date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,9.45,9.6,9.45,9.59,37100.0,7.7132,7.8357,7.7132,7.8275,37100.0
2005-01-03 09:35:00,9.59,9.6,9.55,9.56,51700.0,7.8275,7.8357,7.7948,7.803,51700.0
2005-01-03 09:40:00,9.56,9.57,9.52,9.54,76900.0,7.803,7.8112,7.7704,7.7867,76900.0
2005-01-03 09:45:00,9.53,9.54,9.51,9.52,30700.0,7.7785,7.7867,7.7622,7.7704,30700.0
2005-01-03 09:50:00,9.52,9.52,9.49,9.49,8700.0,7.7704,7.7704,7.7459,7.7459,8700.0
2005-01-03 09:55:00,9.5,9.5,9.48,9.48,24100.0,7.754,7.754,7.7377,7.7377,24100.0
2005-01-03 10:00:00,9.49,9.5,9.47,9.47,53100.0,7.7459,7.754,7.7295,7.7295,53100.0
2005-01-03 10:05:00,9.48,9.48,9.39,9.42,45300.0,7.7377,7.7377,7.6642,7.6887,45300.0
2005-01-03 10:10:00,9.42,9.45,9.4,9.4,47000.0,7.6887,7.7132,7.6724,7.6724,47000.0
2005-01-03 10:15:00,9.4,9.41,9.38,9.39,35600.0,7.6724,7.6806,7.6561,7.6642,35600.0
2005-01-03 10:20:00,9.38,9.39,9.25,9.27,113800.0,7.6561,7.6642,7.55,7.5663,113800.0
2005-01-03 10:25:00,9.27,9.28,9.18,9.2,130300.0,7.5663,7.5745,7.4928,7.5092,130300.0
2005-01-03 10:30:00,9.21,9.35,9.17,9.17,116500.0,7.5173,7.6316,7.4847,7.4847,116500.0
2005-01-03 10:35:00,9.17,9.17,8.94,9.1,408700.0,7.4847,7.4847,7.297,7.4275,408700.0
2005-01-03 10:40:00,9.09,9.11,9.07,9.1,109200.0,7.4194,7.4357,7.4031,7.4275,109200.0
2005-01-03 10:45:00,9.09,9.09,9.02,9.06,113400.0,7.4194,7.4194,7.3622,7.3949,113400.0
2005-01-03 10:50:00,9.07,9.08,9.02,9.06,104500.0,7.4031,7.4112,7.3622,7.3949,104500.0
2005-01-03 10:55:00,9.06,9.1,8.93,8.95,238400.0,7.3949,7.4275,7.2888,7.3051,238400.0
2005-01-03 11:00:00,8.95,9.0,8.95,8.98,53000.0,7.3051,7.3459,7.3051,7.3296,53000.0
2005-01-03 11:05:00,8.99,9.03,8.99,9.01,82600.0,7.3378,7.3704,7.3378,7.3541,82600.0
2005-01-03 11:10:00,9.02,9.02,8.93,8.95,161300.0,7.3622,7.3622,7.2888,7.3051,161300.0
2005-01-03 11:15:00,8.95,9.01,8.95,9.0,92400.0,7.3051,7.3541,7.3051,7.3459,92400.0
2005-01-03 11:20:00,9.01,9.07,9.0,9.04,111900.0,7.3541,7.4031,7.3459,7.3786,111900.0
2005-01-03 11:25:00,9.05,9.05,9.02,9.05,48200.0,7.3867,7.3867,7.3622,7.3867,48200.0
2005-01-03 11:30:00,9.04,9.07,9.04,9.04,85500.0,7.3786,7.4031,7.3786,7.3786,85500.0
2005-01-03 11:35:00,9.04,9.1,9.04,9.09,95500.0,7.3786,7.4275,7.3786,7.4194,95500.0
2005-01-03 11:40:00,9.09,9.1,9.08,9.09,13900.0,7.4194,7.4275,7.4112,7.4194,13900.0
2005-01-03 11:45:00,9.1,9.1,9.08,9.08,29000.0,7.4275,7.4275,7.4112,7.4112,29000.0
2005-01-03 11:50:00,9.07,9.08,9.05,9.05,36400.0,7.4031,7.4112,7.3867,7.3867,36400.0
2005-01-03 11:55:00,9.05,9.05,9.03,9.04,29000.0,7.3867,7.3867,7.3704,7.3786,29000.0
2005-01-03 12:00:00,9.05,9.05,8.98,9.0,72800.0,7.3867,7.3867,7.3296,7.3459,72800.0
2005-01-03 12:05:00,9.01,9.05,8.99,9.01,88000.0,7.3541,7.3867,7.3378,7.3541,88000.0
2005-01-03 12:10:00,9.01,9.01,8.99,9.0,31800.0,7.3541,7.3541,7.3378,7.3459,31800.0
2005-01-03 12:15:00,9.0,9.01,9.0,9.01,42400.0,7.3459,7.3541,7.3459,7.3541,42400.0
2005-01-03 12:20:00,9.0,9.01,9.0,9.0,8500.0,7.3459,7.3541,7.3459,7.3459,8500.0
2005-01-03 12:25:00,9.0,9.06,9.0,9.06,17000.0,7.3459,7.3949,7.3459,7.3949,17000.0
2005-01-03 12:30:00,9.06,9.07,9.05,9.07,30100.0,7.3949,7.4031,7.3867,7.4031,30100.0
2005-01-03 12:35:00,9.08,9.11,9.07,9.1,27100.0,7.4112,7.4357,7.4031,7.4275,27100.0
2005-01-03 12:40:00,9.1,9.1,9.09,9.1,2200.0,7.4275,7.4275,7.4194,7.4275,2200.0
2005-01-03 12:45:00,9.1,9.1,9.09,9.1,23600.0,7.4275,7.4275,7.4194,7.4275,23600.0
2005-01-03 12:50:00,9.1,9.14,9.09,9.11,21900.0,7.4275,7.4602,7.4194,7.4357,21900.0
2005-01-03 12:55:00,9.12,9.12,9.11,9.11,16400.0,7.4439,7.4439,7.4357,7.4357,16400.0
2005-01-03 13:00:00,9.1,9.12,9.1,9.11,22700.0,7.4275,7.4439,7.4275,7.4357,22700.0
2005-01-03 13:05:00,9.11,9.11,9.1,9.1,28900.0,7.4357,7.4357,7.4275,7.4275,28900.0
2005-01-03 13:10:00,9.1,9.1,9.09,9.09,23200.0,7.4275,7.4275,7.4194,7.4194,23200.0
2005-01-03 13:15:00,9.09,9.11,9.09,9.1,33200.0,7.4194,7.4357,7.4194,7.4275,33200.0
2005-01-03 13:20:00,9.1,9.11,9.09,9.09,22800.0,7.4275,7.4357,7.4194,7.4194,22800.0
2005-01-03 13:25:00,9.1,9.1,9.08,9.08,21000.0,7.4275,7.4275,7.4112,7.4112,21000.0
2005-01-03 13:30:00,9.08,9.08,9.07,9.08,23800.0,7.4112,7.4112,7.4031,7.4112,23800.0
2005-01-03 13:35:00,9.07,9.08,9.07,9.08,4200.0,7.4031,7.4112,7.4031,7.4112,4200.0
2005-01-03 13:40:00,9.08,9.08,9.06,9.07,10900.0,7.4112,7.4112,7.3949,7.4031,10900.0
2005-01-03 13:45:00,9.08,9.09,9.07,9.08,5200.0,7.4112,7.4194,7.4031,7.4112,5200.0
2005-01-03 13:50:00,9.08,9.08,9.05,9.07,40100.0,7.4112,7.4112,7.3867,7.4031,40100.0
2005-01-03 13:55:00,9.07,9.07,9.03,9.03,27600.0,7.4031,7.4031,7.3704,7.3704,27600.0
2005-01-03 14:00:00,9.04,9.08,9.03,9.05,38900.0,7.3786,7.4112,7.3704,7.3867,38900.0
2005-01-03 14:05:00,9.05,9.09,9.04,9.04,32000.0,7.3867,7.4194,7.3786,7.3786,32000.0
2005-01-03 14:10:00,9.04,9.05,9.04,9.05,38100.0,7.3786,7.3867,7.3786,7.3867,38100.0
2005-01-03 14:15:00,9.05,9.06,9.04,9.04,21500.0,7.3867,7.3949,7.3786,7.3786,21500.0
2005-01-03 14:20:00,9.05,9.05,9.04,9.05,3800.0,7.3867,7.3867,7.3786,7.3867,3800.0
2005-01-03 14:25:00,9.04,9.05,9.04,9.04,25100.0,7.3786,7.3867,7.3786,7.3786,25100.0
2005-01-03 14:30:00,9.04,9.06,9.04,9.06,24800.0,7.3786,7.3949,7.3786,7.3949,24800.0
2005-01-03 14:35:00,9.06,9.06,9.0,9.01,90400.0,7.3949,7.3949,7.3459,7.3541,90400.0
2005-01-03 14:40:00,9.02,9.02,8.95,8.97,139300.0,7.3622,7.3622,7.3051,7.3214,139300.0
2005-01-03 14:45:00,8.97,9.01,8.96,8.98,73200.0,7.3214,7.3541,7.3133,7.3296,73200.0
2005-01-03 14:50:00,8.98,9.0,8.98,8.99,48200.0,7.3296,7.3459,7.3296,7.3378,48200.0
2005-01-03 14:55:00,8.98,8.99,8.97,8.98,36800.0,7.3296,7.3378,7.3214,7.3296,36800.0
2005-01-03 15:00:00,8.98,8.99,8.98,8.99,21500.0,7.3296,7.3378,7.3296,7.3378,21500.0
2005-01-03 15:05:00,8.99,9.0,8.98,8.98,43000.0,7.3378,7.3459,7.3296,7.3296,43000.0
2005-01-03 15:10:00,8.98,8.99,8.97,8.97,61600.0,7.3296,7.3378,7.3214,7.3214,61600.0
2005-01-03 15:15:00,8.98,8.99,8.98,8.98,57800.0,7.3296,7.3378,7.3296,7.3296,57800.0
2005-01-03 15:20:00,8.98,8.99,8.97,8.98,86800.0,7.3296,7.3378,7.3214,7.3296,86800.0
2005-01-03 15:25:00,8.98,8.98,8.95,8.95,106900.0,7.3296,7.3296,7.3051,7.3051,106900.0
2005-01-03 15:30:00,8.95,8.97,8.93,8.94,96300.0,7.3051,7.3214,7.2888,7.297,96300.0
2005-01-03 15:35:00,8.94,9.0,8.92,8.95,137800.0,7.297,7.3459,7.2806,7.3051,137800.0
2005-01-03 15:40:00,8.96,9.01,8.95,9.0,109900.0,7.3133,7.3541,7.3051,7.3459,109900.0
2005-01-03 15:45:00,9.01,9.01,8.97,8.98,105300.0,7.3541,7.3541,7.3214,7.3296,105300.0
2005-01-03 15:50:00,8.97,9.0,8.96,8.98,142700.0,7.3214,7.3459,7.3133,7.3296,142700.0
2005-01-03 15:55:00,8.98,9.03,8.91,9.02,199400.0,7.3296,7.3704,7.2725,7.3622,199400.0
2005-01-04 09:30:00,9.07,9.13,9.0,9.02,96000.0,7.4031,7.452,7.3459,7.3622,96000.0
2005-01-04 09:35:00,9.02,9.05,8.98,8.98,52100.0,7.3622,7.3867,7.3296,7.3296,52100.0
2005-01-04 09:40:00,8.98,8.98,8.95,8.97,57200.0,7.3296,7.3296,7.3051,7.3214,57200.0
2005-01-04 09:45:00,8.98,8.98,8.92,8.95,65900.0,7.3296,7.3296,7.2806,7.3051,65900.0
2005-01-04 09:50:00,8.94,8.96,8.93,8.94,29200.0,7.297,7.3133,7.2888,7.297,29200.0
2005-01-04 09:55:00,8.94,8.94,8.88,8.89,77000.0,7.297,7.297,7.248,7.2561,77000.0
2005-01-04 10:00:00,8.9,8.95,8.9,8.93,60400.0,7.2643,7.3051,7.2643,7.2888,60400.0
2005-01-04 10:05:00,8.93,8.95,8.92,8.94,59500.0,7.2888,7.3051,7.2806,7.297,59500.0
2005-01-04 10:10:00,8.94,8.94,8.89,8.9,25400.0,7.297,7.297,7.2561,7.2643,25400.0
2005-01-04 10:15:00,8.89,8.92,8.89,8.9,60700.0,7.2561,7.2806,7.2561,7.2643,60700.0
2005-01-04 10:20:00,8.9,8.93,8.85,8.85,304400.0,7.2643,7.2888,7.2235,7.2235,304400.0
2005-01-04 10:25:00,8.85,8.86,8.83,8.85,51100.0,7.2235,7.2317,7.2072,7.2235,51100.0
2005-01-04 10:30:00,8.84,8.85,8.79,8.79,100700.0,7.2153,7.2235,7.1745,7.1745,100700.0
2005-01-04 10:35:00,8.79,8.85,8.78,8.81,340800.0,7.1745,7.2235,7.1664,7.1908,340800.0
2005-01-04 10:40:00,8.81,8.81,8.65,8.72,155000.0,7.1908,7.1908,7.0602,7.1174,155000.0
2005-01-04 10:45:00,8.7,8.79,8.68,8.72,317000.0,7.1011,7.1745,7.0847,7.1174,317000.0
2005-01-04 10:50:00,8.72,8.81,8.7,8.79,60300.0,7.1174,7.1908,7.1011,7.1745,60300.0
2005-01-04 10:55:00,8.8,8.83,8.78,8.79,58200.0,7.1827,7.2072,7.1664,7.1745,58200.0
2005-01-04 11:00:00,8.78,8.79,8.75,8.75,83000.0,7.1664,7.1745,7.1419,7.1419,83000.0
2005-01-04 11:05:00,8.76,8.76,8.73,8.75,53700.0,7.15,7.15,7.1255,7.1419,53700.0
2005-01-04 11:10:00,8.75,8.77,8.75,8.76,29800.0,7.1419,7.1582,7.1419,7.15,29800.0
2005-01-04 11:15:00,8.77,8.8,8.74,8.77,100800.0,7.1582,7.1827,7.1337,7.1582,100800.0
2005-01-04 11:20:00,8.77,8.77,8.74,8.75,116900.0,7.1582,7.1582,7.1337,7.1419,116900.0
2005-01-04 11:25:00,8.75,8.77,8.75,8.76,39200.0,7.1419,7.1582,7.1419,7.15,39200.0
2005-01-04 11:30:00,8.77,8.78,8.74,8.75,86200.0,7.1582,7.1664,7.1337,7.1419,86200.0
2005-01-04 11:35:00,8.75,8.76,8.74,8.75,36900.0,7.1419,7.15,7.1337,7.1419,36900.0
2005-01-04 11:40:00,8.76,8.79,8.76,8.77,22700.0,7.15,7.1745,7.15,7.1582,22700.0
2005-01-04 11:45:00,8.77,8.77,8.71,8.73,88900.0,7.1582,7.1582,7.1092,7.1255,88900.0
2005-01-04 11:50:00,8.72,8.72,8.7,8.71,19100.0,7.1174,7.1174,7.1011,7.1092,19100.0
2005-01-04 11:55:00,8.71,8.72,8.69,8.72,28000.0,7.1092,7.1174,7.0929,7.1174,28000.0
2005-01-04 12:00:00,8.72,8.72,8.7,8.7,17700.0,7.1174,7.1174,7.1011,7.1011,17700.0
2005-01-04 12:05:00,8.69,8.72,8.64,8.68,140200.0,7.0929,7.1174,7.0521,7.0847,140200.0
2005-01-04 12:10:00,8.69,8.69,8.65,8.65,37900.0,7.0929,7.0929,7.0602,7.0602,37900.0
2005-01-04 12:15:00,8.68,8.68,8.64,8.65,67000.0,7.0847,7.0847,7.0521,7.0602,67000.0
2005-01-04 12:20:00,8.65,8.66,8.64,8.65,59500.0,7.0602,7.0684,7.0521,7.0602,59500.0
2005-01-04 12:25:00,8.64,8.65,8.58,8.58,66500.0,7.0521,7.0602,7.0031,7.0031,66500.0
2005-01-04 12:30:00,8.58,8.65,8.57,8.6,59500.0,7.0031,7.0602,6.995,7.0194,59500.0
2005-01-04 12:35:00,8.6,8.64,8.6,8.61,17300.0,7.0194,7.0521,7.0194,7.0276,17300.0
2005-01-04 12:40:00,8.61,8.62,8.6,8.61,11800.0,7.0276,7.0358,7.0194,7.0276,11800.0
2005-01-04 12:45:00,8.61,8.66,8.61,8.66,51000.0,7.0276,7.0684,7.0276,7.0684,51000.0
2005-01-04 12:50:00,8.66,8.66,8.63,8.65,22400.0,7.0684,7.0684,7.0439,7.0602,22400.0
2005-01-04 12:55:00,8.65,8.65,8.62,8.62,35700.0,7.0602,7.0602,7.0358,7.0358,35700.0
2005-01-04 13:00:00,8.62,8.65,8.61,8.61,33200.0,7.0358,7.0602,7.0276,7.0276,33200.0
2005-01-04 13:05:00,8.61,8.62,8.59,8.59,49700.0,7.0276,7.0358,7.0113,7.0113,49700.0
2005-01-04 13:10:00,8.59,8.64,8.59,8.63,33500.0,7.0113,7.0521,7.0113,7.0439,33500.0
2005-01-04 13:15:00,8.64,8.67,8.62,8.65,52400.0,7.0521,7.0766,7.0358,7.0602,52400.0
2005-01-04 13:20:00,8.65,8.66,8.63,8.65,65400.0,7.0602,7.0684,7.0439,7.0602,65400.0
2005-01-04 13:25:00,8.66,8.68,8.64,8.66,45400.0,7.0684,7.0847,7.0521,7.0684,45400.0
2005-01-04 13:30:00,8.66,8.67,8.64,8.65,50900.0,7.0684,7.0766,7.0521,7.0602,50900.0
2005-01-04 13:35:00,8.65,8.66,8.64,8.65,86900.0,7.0602,7.0684,7.0521,7.0602,86900.0
2005-01-04 13:40:00,8.64,8.66,8.64,8.65,63900.0,7.0521,7.0684,7.0521,7.0602,63900.0
2005-01-04 13:45:00,8.66,8.7,8.66,8.67,66200.0,7.0684,7.1011,7.0684,7.0766,66200.0
2005-01-04 13:50:00,8.67,8.68,8.65,8.65,27600.0,7.0766,7.0847,7.0602,7.0602,27600.0
2005-01-04 13:55:00,8.65,8.66,8.65,8.65,33000.0,7.0602,7.0684,7.0602,7.0602,33000.0
2005-01-04 14:00:00,8.65,8.66,8.6,8.62,87800.0,7.0602,7.0684,7.0194,7.0358,87800.0
2005-01-04 14:05:00,8.62,8.63,8.61,8.62,65500.0,7.0358,7.0439,7.0276,7.0358,65500.0
2005-01-04 14:10:00,8.61,8.66,8.61,8.66,18800.0,7.0276,7.0684,7.0276,7.0684,18800.0
2005-01-04 14:15:00,8.66,8.66,8.64,8.64,44300.0,7.0684,7.0684,7.0521,7.0521,44300.0
2005-01-04 14:20:00,8.65,8.67,8.63,8.63,65000.0,7.0602,7.0766,7.0439,7.0439,65000.0
2005-01-04 14:25:00,8.63,8.64,8.56,8.62,92100.0,7.0439,7.0521,6.9868,7.0358,92100.0
2005-01-04 14:30:00,8.62,8.67,8.61,8.67,64400.0,7.0358,7.0766,7.0276,7.0766,64400.0
2005-01-04 14:35:00,8.67,8.68,8.65,8.65,58100.0,7.0766,7.0847,7.0602,7.0602,58100.0
2005-01-04 14:40:00,8.65,8.68,8.65,8.66,27800.0,7.0602,7.0847,7.0602,7.0684,27800.0
2005-01-04 14:45:00,8.66,8.68,8.65,8.68,275600.0,7.0684,7.0847,7.0602,7.0847,275600.0
2005-01-04 14:50:00,8.67,8.76,8.67,8.72,91700.0,7.0766,7.15,7.0766,7.1174,91700.0
2005-01-04 14:55:00,8.72,8.73,8.68,8.7,74000.0,7.1174,7.1255,7.0847,7.1011,74000.0
2005-01-04 15:00:00,8.72,8.77,8.69,8.7,87000.0,7.1174,7.1582,7.0929,7.1011,87000.0
2005-01-04 15:05:00,8.73,8.8,8.73,8.78,68400.0,7.1255,7.1827,7.1255,7.1664,68400.0
2005-01-04 15:10:00,8.78,8.83,8.77,8.81,38300.0,7.1664,7.2072,7.1582,7.1908,38300.0
2005-01-04 15:15:00,8.81,8.86,8.8,8.84,103200.0,7.1908,7.2317,7.1827,7.2153,103200.0
2005-01-04 15:20:00,8.84,8.85,8.78,8.78,50800.0,7.2153,7.2235,7.1664,7.1664,50800.0
2005-01-04 15:25:00,8.77,8.79,8.77,8.79,63600.0,7.1582,7.1745,7.1582,7.1745,63600.0
2005-01-04 15:30:00,8.8,8.84,8.77,8.8,148400.0,7.1827,7.2153,7.1582,7.1827,148400.0
2005-01-04 15:35:00,8.84,8.84,8.81,8.81,83000.0,7.2153,7.2153,7.1908,7.1908,83000.0
2005-01-04 15:40:00,8.81,8.84,8.78,8.82,180000.0,7.1908,7.2153,7.1664,7.199,180000.0
2005-01-04 15:45:00,8.82,8.83,8.78,8.82,232800.0,7.199,7.2072,7.1664,7.199,232800.0
2005-01-04 15:50:00,8.82,8.82,8.77,8.82,490600.0,7.199,7.199,7.1582,7.199,490600.0
2005-01-04 15:55:00,8.83,8.86,8.79,8.8,582900.0,7.2072,7.2317,7.1745,7.1827,582900.0
2005-01-05 09:30:00,8.85,8.9,8.81,8.85,88900.0,7.2235,7.2643,7.1908,7.2235,88900.0
2005-01-05 09:35:00,8.85,8.93,8.75,8.9,82800.0,7.2235,7.2888,7.1419,7.2643,82800.0
2005-01-05 09:40:00,8.93,8.93,8.85,8.86,57800.0,7.2888,7.2888,7.2235,7.2317,57800.0
2005-01-05 09:45:00,8.85,8.88,8.83,8.88,150300.0,7.2235,7.248,7.2072,7.248,150300.0
2005-01-05 09:50:00,8.88,8.93,8.88,8.91,30600.0,7.248,7.2888,7.248,7.2725,30600.0
2005-01-05 09:55:00,8.91,8.92,8.88,8.89,32700.0,7.2725,7.2806,7.248,7.2561,32700.0
2005-01-05 10:00:00,8.89,8.96,8.89,8.95,66900.0,7.2561,7.3133,7.2561,7.3051,66900.0
2005-01-05 10:05:00,8.95,8.97,8.89,8.9,71100.0,7.3051,7.3214,7.2561,7.2643,71100.0
2005-01-05 10:10:00,8.9,8.9,8.82,8.9,48600.0,7.2643,7.2643,7.199,7.2643,48600.0
2005-01-05 10:15:00,8.9,8.9,8.88,8.89,19100.0,7.2643,7.2643,7.248,7.2561,19100.0
2005-01-05 10:20:00,8.89,8.9,8.85,8.85,19800.0,7.2561,7.2643,7.2235,7.2235,19800.0
2005-01-05 10:25:00,8.85,8.89,8.85,8.88,46200.0,7.2235,7.2561,7.2235,7.248,46200.0
2005-01-05 10:30:00,8.87,8.88,8.83,8.87,65000.0,7.2398,7.248,7.2072,7.2398,65000.0
2005-01-05 10:35:00,8.87,8.88,8.75,8.77,68700.0,7.2398,7.248,7.1419,7.1582,68700.0
2005-01-05 10:40:00,8.79,8.8,8.78,8.79,94900.0,7.1745,7.1827,7.1664,7.1745,94900.0
2005-01-05 10:45:00,8.78,8.8,8.76,8.8,47400.0,7.1664,7.1827,7.15,7.1827,47400.0
2005-01-05 10:50:00,8.8,8.88,8.79,8.8,77100.0,7.1827,7.248,7.1745,7.1827,77100.0
2005-01-05 10:55:00,8.8,8.84,8.77,8.84,224400.0,7.1827,7.2153,7.1582,7.2153,224400.0
2005-01-05 11:00:00,8.85,8.87,8.83,8.87,42100.0,7.2235,7.2398,7.2072,7.2398,42100.0
2005-01-05 11:05:00,8.88,8.89,8.86,8.86,38100.0,7.248,7.2561,7.2317,7.2317,38100.0
2005-01-05 11:10:00,8.86,8.88,8.84,8.85,100600.0,7.2317,7.248,7.2153,7.2235,100600.0
2005-01-05 11:15:00,8.86,8.9,8.85,8.88,30400.0,7.2317,7.2643,7.2235,7.248,30400.0
2005-01-05 11:20:00,8.88,8.88,8.85,8.85,26100.0,7.248,7.248,7.2235,7.2235,26100.0
2005-01-05 11:25:00,8.85,8.86,8.85,8.85,68300.0,7.2235,7.2317,7.2235,7.2235,68300.0
2005-01-05 11:30:00,8.86,8.87,8.85,8.86,40800.0,7.2317,7.2398,7.2235,7.2317,40800.0
2005-01-05 11:35:00,8.86,8.87,8.85,8.85,85000.0,7.2317,7.2398,7.2235,7.2235,85000.0
2005-01-05 11:40:00,8.85,8.86,8.82,8.84,15500.0,7.2235,7.2317,7.199,7.2153,15500.0
2005-01-05 11:45:00,8.83,8.84,8.81,8.81,17200.0,7.2072,7.2153,7.1908,7.1908,17200.0
2005-01-05 11:50:00,8.81,8.82,8.76,8.76,32500.0,7.1908,7.199,7.15,7.15,32500.0
2005-01-05 11:55:00,8.76,8.79,8.76,8.77,47500.0,7.15,7.1745,7.15,7.1582,47500.0
2005-01-05 12:00:00,8.78,8.81,8.77,8.78,24300.0,7.1664,7.1908,7.1582,7.1664,24300.0
2005-01-05 12:05:00,8.79,8.8,8.78,8.78,18800.0,7.1745,7.1827,7.1664,7.1664,18800.0
2005-01-05 12:10:00,8.78,8.79,8.77,8.79,24200.0,7.1664,7.1745,7.1582,7.1745,24200.0
2005-01-05 12:15:00,8.78,8.84,8.78,8.83,13000.0,7.1664,7.2153,7.1664,7.2072,13000.0
2005-01-05 12:20:00,8.83,8.85,8.83,8.83,32400.0,7.2072,7.2235,7.2072,7.2072,32400.0
2005-01-05 12:25:00,8.83,8.84,8.83,8.83,33300.0,7.2072,7.2153,7.2072,7.2072,33300.0
2005-01-05 12:30:00,8.84,8.84,8.83,8.83,19000.0,7.2153,7.2153,7.2072,7.2072,19000.0
2005-01-05 12:35:00,8.83,8.83,8.77,8.78,86500.0,7.2072,7.2072,7.1582,7.1664,86500.0
2005-01-05 12:40:00,8.78,8.8,8.77,8.79,24700.0,7.1664,7.1827,7.1582,7.1745,24700.0
2005-01-05 12:45:00,8.79,8.79,8.77,8.77,12100.0,7.1745,7.1745,7.1582,7.1582,12100.0
2005-01-05 12:50:00,8.77,8.81,8.77,8.78,15600.0,7.1582,7.1908,7.1582,7.1664,15600.0
2005-01-05 12:55:00,8.78,8.8,8.77,8.78,14700.0,7.1664,7.1827,7.1582,7.1664,14700.0
2005-01-05 13:00:00,8.78,8.84,8.78,8.84,20800.0,7.1664,7.2153,7.1664,7.2153,20800.0
2005-01-05 13:05:00,8.83,8.84,8.82,8.84,4100.0,7.2072,7.2153,7.199,7.2153,4100.0
2005-01-05 13:10:00,8.84,8.85,8.84,8.84,22900.0,7.2153,7.2235,7.2153,7.2153,22900.0
2005-01-05 13:15:00,8.83,8.84,8.83,8.84,6000.0,7.2072,7.2153,7.2072,7.2153,6000.0
2005-01-05 13:20:00,8.84,8.86,8.83,8.85,62500.0,7.2153,7.2317,7.2072,7.2235,62500.0
2005-01-05 13:25:00,8.85,8.87,8.84,8.87,77200.0,7.2235,7.2398,7.2153,7.2398,77200.0
2005-01-05 13:30:00,8.87,8.9,8.85,8.9,85100.0,7.2398,7.2643,7.2235,7.2643,85100.0
2005-01-05 13:35:00,8.9,8.9,8.88,8.89,40000.0,7.2643,7.2643,7.248,7.2561,40000.0
2005-01-05 13:40:00,8.89,8.9,8.89,8.89,19200.0,7.2561,7.2643,7.2561,7.2561,19200.0
2005-01-05 13:45:00,8.89,8.91,8.89,8.89,36000.0,7.2561,7.2725,7.2561,7.2561,36000.0
2005-01-05 13:50:00,8.89,8.89,8.83,8.85,49900.0,7.2561,7.2561,7.2072,7.2235,49900.0
2005-01-05 13:55:00,8.85,8.85,8.84,8.84,8800.0,7.2235,7.2235,7.2153,7.2153,8800.0
2005-01-05 14:00:00,8.84,8.86,8.82,8.86,55200.0,7.2153,7.2317,7.199,7.2317,55200.0
2005-01-05 14:05:00,8.87,8.87,8.85,8.87,48300.0,7.2398,7.2398,7.2235,7.2398,48300.0
2005-01-05 14:10:00,8.85,8.86,8.84,8.84,22700.0,7.2235,7.2317,7.2153,7.2153,22700.0
2005-01-05 14:15:00,8.84,8.85,8.82,8.83,22200.0,7.2153,7.2235,7.199,7.2072,22200.0
2005-01-05 14:20:00,8.84,8.85,8.83,8.84,29100.0,7.2153,7.2235,7.2072,7.2153,29100.0
2005-01-05 14:25:00,8.85,8.86,8.85,8.85,10400.0,7.2235,7.2317,7.2235,7.2235,10400.0
2005-01-05 14:30:00,8.85,8.87,8.84,8.86,36500.0,7.2235,7.2398,7.2153,7.2317,36500.0
2005-01-05 14:35:00,8.86,8.87,8.86,8.86,40600.0,7.2317,7.2398,7.2317,7.2317,40600.0
2005-01-05 14:40:00,8.86,8.87,8.86,8.86,17700.0,7.2317,7.2398,7.2317,7.2317,17700.0
2005-01-05 14:45:00,8.86,8.86,8.84,8.84,38500.0,7.2317,7.2317,7.2153,7.2153,38500.0
2005-01-05 14:50:00,8.84,8.86,8.84,8.84,18100.0,7.2153,7.2317,7.2153,7.2153,18100.0
2005-01-05 14:55:00,8.85,8.86,8.84,8.85,58200.0,7.2235,7.2317,7.2153,7.2235,58200.0
2005-01-05 15:00:00,8.84,8.84,8.82,8.83,9700.0,7.2153,7.2153,7.199,7.2072,9700.0
2005-01-05 15:05:00,8.84,8.85,8.84,8.85,8400.0,7.2153,7.2235,7.2153,7.2235,8400.0
2005-01-05 15:10:00,8.85,8.86,8.85,8.86,33300.0,7.2235,7.2317,7.2235,7.2317,33300.0
2005-01-05 15:15:00,8.86,8.87,8.84,8.86,45600.0,7.2317,7.2398,7.2153,7.2317,45600.0
2005-01-05 15:20:00,8.86,8.86,8.83,8.84,34000.0,7.2317,7.2317,7.2072,7.2153,34000.0
2005-01-05 15:25:00,8.84,8.85,8.82,8.82,21400.0,7.2153,7.2235,7.199,7.199,21400.0
2005-01-05 15:30:00,8.82,8.83,8.8,8.8,54800.0,7.199,7.2072,7.1827,7.1827,54800.0
2005-01-05 15:35:00,8.8,8.81,8.78,8.78,33500.0,7.1827,7.1908,7.1664,7.1664,33500.0
2005-01-05 15:40:00,8.78,8.8,8.75,8.78,83600.0,7.1664,7.1827,7.1419,7.1664,83600.0
2005-01-05 15:45:00,8.78,8.84,8.78,8.83,75400.0,7.1664,7.2153,7.1664,7.2072,75400.0
2005-01-05 15:50:00,8.83,8.83,8.79,8.8,70400.0,7.2072,7.2072,7.1745,7.1827,70400.0
2005-01-05 15:55:00,8.8,8.82,8.78,8.79,167100.0,7.1827,7.199,7.1664,7.1745,167100.0
2005-01-06 09:30:00,8.86,9.03,8.84,9.02,113200.0,7.2317,7.3704,7.2153,7.3622,113200.0
2005-01-06 09:35:00,9.02,9.06,8.97,8.97,62100.0,7.3622,7.3949,7.3214,7.3214,62100.0
2005-01-06 09:40:00,8.99,9.0,8.93,8.95,50100.0,7.3378,7.3459,7.2888,7.3051,50100.0
2005-01-06 09:45:00,8.94,8.94,8.89,8.89,74900.0,7.297,7.297,7.2561,7.2561,74900.0
2005-01-06 09:50:00,8.89,8.9,8.84,8.89,94900.0,7.2561,7.2643,7.2153,7.2561,94900.0
2005-01-06 09:55:00,8.87,8.87,8.84,8.86,27400.0,7.2398,7.2398,7.2153,7.2317,27400.0
2005-01-06 10:00:00,8.86,8.87,8.84,8.85,21400.0,7.2317,7.2398,7.2153,7.2235,21400.0
2005-01-06 10:05:00,8.84,8.85,8.84,8.84,26000.0,7.2153,7.2235,7.2153,7.2153,26000.0
2005-01-06 10:10:00,8.85,8.88,8.83,8.84,53900.0,7.2235,7.248,7.2072,7.2153,53900.0
2005-01-06 10:15:00,8.84,8.85,8.81,8.84,42100.0,7.2153,7.2235,7.1908,7.2153,42100.0
2005-01-06 10:20:00,8.84,8.87,8.83,8.86,17500.0,7.2153,7.2398,7.2072,7.2317,17500.0
2005-01-06 10:25:00,8.87,8.88,8.86,8.87,33600.0,7.2398,7.248,7.2317,7.2398,33600.0
2005-01-06 10:30:00,8.86,8.87,8.84,8.86,13000.0,7.2317,7.2398,7.2153,7.2317,13000.0
2005-01-06 10:35:00,8.87,8.9,8.84,8.84,34200.0,7.2398,7.2643,7.2153,7.2153,34200.0
2005-01-06 10:40:00,8.86,8.86,8.83,8.85,34400.0,7.2317,7.2317,7.2072,7.2235,34400.0
2005-01-06 10:45:00,8.85,8.85,8.83,8.84,22200.0,7.2235,7.2235,7.2072,7.2153,22200.0
2005-01-06 10:50:00,8.84,8.85,8.83,8.83,30000.0,7.2153,7.2235,7.2072,7.2072,30000.0
2005-01-06 10:55:00,8.83,8.83,8.82,8.82,20800.0,7.2072,7.2072,7.199,7.199,20800.0
2005-01-06 11:00:00,8.82,8.85,8.8,8.8,30500.0,7.199,7.2235,7.1827,7.1827,30500.0
2005-01-06 11:05:00,8.81,8.85,8.8,8.85,25900.0,7.1908,7.2235,7.1827,7.2235,25900.0
2005-01-06 11:10:00,8.84,8.87,8.83,8.84,35700.0,7.2153,7.2398,7.2072,7.2153,35700.0
2005-01-06 11:15:00,8.84,8.88,8.81,8.88,39900.0,7.2153,7.248,7.1908,7.248,39900.0
2005-01-06 11:20:00,8.88,8.9,8.86,8.9,32400.0,7.248,7.2643,7.2317,7.2643,32400.0
2005-01-06 11:25:00,8.9,8.9,8.9,8.9,8900.0,7.2643,7.2643,7.2643,7.2643,8900.0
2005-01-06 11:30:00,8.9,8.93,8.89,8.92,59300.0,7.2643,7.2888,7.2561,7.2806,59300.0
2005-01-06 11:35:00,8.92,8.93,8.89,8.91,37000.0,7.2806,7.2888,7.2561,7.2725,37000.0
2005-01-06 11:40:00,8.9,8.91,8.89,8.89,18700.0,7.2643,7.2725,7.2561,7.2561,18700.0
2005-01-06 11:45:00,8.89,8.91,8.88,8.91,34600.0,7.2561,7.2725,7.248,7.2725,34600.0
2005-01-06 11:50:00,8.91,8.92,8.91,8.91,15700.0,7.2725,7.2806,7.2725,7.2725,15700.0
2005-01-06 11:55:00,8.91,8.94,8.9,8.9,28700.0,7.2725,7.297,7.2643,7.2643,28700.0
2005-01-06 12:00:00,8.9,8.91,8.88,8.89,23700.0,7.2643,7.2725,7.248,7.2561,23700.0
2005-01-06 12:05:00,8.88,8.88,8.85,8.86,28100.0,7.248,7.248,7.2235,7.2317,28100.0
2005-01-06 12:10:00,8.85,8.85,8.8,8.8,38800.0,7.2235,7.2235,7.1827,7.1827,38800.0
2005-01-06 12:15:00,8.8,8.83,8.8,8.83,22600.0,7.1827,7.2072,7.1827,7.2072,22600.0
2005-01-06 12:20:00,8.83,8.86,8.83,8.85,14700.0,7.2072,7.2317,7.2072,7.2235,14700.0
2005-01-06 12:25:00,8.85,8.86,8.84,8.85,8800.0,7.2235,7.2317,7.2153,7.2235,8800.0
2005-01-06 12:30:00,8.84,8.85,8.84,8.85,8200.0,7.2153,7.2235,7.2153,7.2235,8200.0
2005-01-06 12:35:00,8.84,8.85,8.84,8.85,8400.0,7.2153,7.2235,7.2153,7.2235,8400.0
2005-01-06 12:40:00,8.85,8.85,8.84,8.85,1500.0,7.2235,7.2235,7.2153,7.2235,1500.0
2005-01-06 12:45:00,8.84,8.87,8.84,8.87,3500.0,7.2153,7.2398,7.2153,7.2398,3500.0
2005-01-06 12:50:00,8.87,8.87,8.86,8.87,2600.0,7.2398,7.2398,7.2317,7.2398,2600.0
2005-01-06 12:55:00,8.86,8.87,8.85,8.86,14900.0,7.2317,7.2398,7.2235,7.2317,14900.0
2005-01-06 13:00:00,8.86,8.86,8.85,8.86,5300.0,7.2317,7.2317,7.2235,7.2317,5300.0
2005-01-06 13:05:00,8.85,8.85,8.83,8.84,17800.0,7.2235,7.2235,7.2072,7.2153,17800.0
2005-01-06 13:10:00,8.84,8.85,8.83,8.84,22900.0,7.2153,7.2235,7.2072,7.2153,22900.0
2005-01-06 13:15:00,8.84,8.84,8.82,8.82,17600.0,7.2153,7.2153,7.199,7.199,17600.0
2005-01-06 13:20:00,8.83,8.9,8.8,8.82,44700.0,7.2072,7.2643,7.1827,7.199,44700.0
2005-01-06 13:25:00,8.83,8.83,8.82,8.82,2100.0,7.2072,7.2072,7.199,7.199,2100.0
2005-01-06 13:30:00,8.83,8.83,8.81,8.83,34300.0,7.2072,7.2072,7.1908,7.2072,34300.0
2005-01-06 13:35:00,8.83,8.84,8.83,8.84,5800.0,7.2072,7.2153,7.2072,7.2153,5800.0
2005-01-06 13:40:00,8.84,8.85,8.84,8.85,1800.0,7.2153,7.2235,7.2153,7.2235,1800.0
2005-01-06 13:45:00,8.85,8.9,8.85,8.9,26200.0,7.2235,7.2643,7.2235,7.2643,26200.0
2005-01-06 13:50:00,8.91,8.94,8.9,8.93,268800.0,7.2725,7.297,7.2643,7.2888,268800.0
2005-01-06 13:55:00,8.94,8.94,8.93,8.93,15500.0,7.297,7.297,7.2888,7.2888,15500.0
2005-01-06 14:00:00,8.94,8.94,8.89,8.89,51500.0,7.297,7.297,7.2561,7.2561,51500.0
2005-01-06 14:05:00,8.88,8.9,8.87,8.9,18800.0,7.248,7.2643,7.2398,7.2643,18800.0
2005-01-06 14:10:00,8.9,8.9,8.86,8.87,7400.0,7.2643,7.2643,7.2317,7.2398,7400.0
2005-01-06 14:15:00,8.86,8.87,8.86,8.86,7200.0,7.2317,7.2398,7.2317,7.2317,7200.0
2005-01-06 14:20:00,8.86,8.88,8.86,8.87,10500.0,7.2317,7.248,7.2317,7.2398,10500.0
2005-01-06 14:25:00,8.87,8.88,8.85,8.87,17100.0,7.2398,7.248,7.2235,7.2398,17100.0
2005-01-06 14:30:00,8.88,8.88,8.87,8.88,4600.0,7.248,7.248,7.2398,7.248,4600.0
2005-01-06 14:35:00,8.88,8.89,8.88,8.88,10600.0,7.248,7.2561,7.248,7.248,10600.0
2005-01-06 14:40:00,8.89,8.89,8.87,8.87,13100.0,7.2561,7.2561,7.2398,7.2398,13100.0
2005-01-06 14:45:00,8.87,8.89,8.87,8.87,23700.0,7.2398,7.2561,7.2398,7.2398,23700.0
2005-01-06 14:50:00,8.87,8.88,8.87,8.87,12600.0,7.2398,7.248,7.2398,7.2398,12600.0
2005-01-06 14:55:00,8.87,8.88,8.84,8.84,22600.0,7.2398,7.248,7.2153,7.2153,22600.0
2005-01-06 15:00:00,8.84,8.85,8.82,8.83,26400.0,7.2153,7.2235,7.199,7.2072,26400.0
2005-01-06 15:05:00,8.82,8.82,8.8,8.81,11100.0,7.199,7.199,7.1827,7.1908,11100.0
2005-01-06 15:10:00,8.81,8.81,8.8,8.81,11500.0,7.1908,7.1908,7.1827,7.1908,11500.0
2005-01-06 15:15:00,8.8,8.81,8.8,8.8,12800.0,7.1827,7.1908,7.1827,7.1827,12800.0
2005-01-06 15:20:00,8.8,8.81,8.74,8.76,92500.0,7.1827,7.1908,7.1337,7.15,92500.0
2005-01-06 15:25:00,8.75,8.79,8.75,8.78,67800.0,7.1419,7.1745,7.1419,7.1664,67800.0
2005-01-06 15:30:00,8.79,8.79,8.76,8.76,32900.0,7.1745,7.1745,7.15,7.15,32900.0
2005-01-06 15:35:00,8.76,8.8,8.75,8.78,29400.0,7.15,7.1827,7.1419,7.1664,29400.0
2005-01-06 15:40:00,8.78,8.81,8.76,8.76,55500.0,7.1664,7.1908,7.15,7.15,55500.0
2005-01-06 15:45:00,8.76,8.77,8.75,8.75,37600.0,7.15,7.1582,7.1419,7.1419,37600.0
2005-01-06 15:50:00,8.75,8.79,8.74,8.77,73000.0,7.1419,7.1745,7.1337,7.1582,73000.0
2005-01-06 15:55:00,8.76,8.78,8.72,8.73,81100.0,7.15,7.1664,7.1174,7.1255,81100.0
2005-01-07 09:30:00,8.89,8.91,8.81,8.82,98900.0,7.2561,7.2725,7.1908,7.199,98900.0
2005-01-07 09:35:00,8.82,8.87,8.82,8.86,45900.0,7.199,7.2398,7.199,7.2317,45900.0
2005-01-07 09:40:00,8.86,8.87,8.84,8.86,38700.0,7.2317,7.2398,7.2153,7.2317,38700.0
2005-01-07 09:45:00,8.86,8.87,8.79,8.83,53000.0,7.2317,7.2398,7.1745,7.2072,53000.0
2005-01-07 09:50:00,8.83,8.83,8.76,8.77,37300.0,7.2072,7.2072,7.15,7.1582,37300.0
2005-01-07 09:55:00,8.77,8.78,8.74,8.75,24100.0,7.1582,7.1664,7.1337,7.1419,24100.0
2005-01-07 10:00:00,8.74,8.81,8.74,8.81,26000.0,7.1337,7.1908,7.1337,7.1908,26000.0
2005-01-07 10:05:00,8.81,8.82,8.73,8.73,43400.0,7.1908,7.199,7.1255,7.1255,43400.0
2005-01-07 10:10:00,8.73,8.77,8.71,8.71,45400.0,7.1255,7.1582,7.1092,7.1092,45400.0
2005-01-07 10:15:00,8.7,8.76,8.69,8.72,58900.0,7.1011,7.15,7.0929,7.1174,58900.0
2005-01-07 10:20:00,8.71,8.72,8.67,8.69,30400.0,7.1092,7.1174,7.0766,7.0929,30400.0
2005-01-07 10:25:00,8.69,8.7,8.65,8.65,63500.0,7.0929,7.1011,7.0602,7.0602,63500.0
2005-01-07 10:30:00,8.65,8.69,8.65,8.66,35700.0,7.0602,7.0929,7.0602,7.0684,35700.0
2005-01-07 10:35:00,8.65,8.65,8.58,8.58,62000.0,7.0602,7.0602,7.0031,7.0031,62000.0
2005-01-07 10:40:00,8.58,8.62,8.57,8.62,113100.0,7.0031,7.0358,6.995,7.0358,113100.0
2005-01-07 10:45:00,8.62,8.63,8.61,8.63,34100.0,7.0358,7.0439,7.0276,7.0439,34100.0
2005-01-07 10:50:00,8.63,8.66,8.62,8.66,52300.0,7.0439,7.0684,7.0358,7.0684,52300.0
2005-01-07 10:55:00,8.66,8.67,8.64,8.64,39500.0,7.0684,7.0766,7.0521,7.0521,39500.0
2005-01-07 11:00:00,8.65,8.66,8.62,8.66,89900.0,7.0602,7.0684,7.0358,7.0684,89900.0
2005-01-07 11:05:00,8.66,8.66,8.65,8.65,35600.0,7.0684,7.0684,7.0602,7.0602,35600.0
2005-01-07 11:10:00,8.65,8.7,8.65,8.67,47400.0,7.0602,7.1011,7.0602,7.0766,47400.0
2005-01-07 11:15:00,8.67,8.71,8.66,8.7,64200.0,7.0766,7.1092,7.0684,7.1011,64200.0
2005-01-07 11:20:00,8.7,8.74,8.69,8.73,145200.0,7.1011,7.1337,7.0929,7.1255,145200.0
2005-01-07 11:25:00,8.73,8.76,8.73,8.75,89900.0,7.1255,7.15,7.1255,7.1419,89900.0
2005-01-07 11:30:00,8.75,8.78,8.74,8.78,42900.0,7.1419,7.1664,7.1337,7.1664,42900.0
2005-01-07 11:35:00,8.78,8.81,8.78,8.8,109400.0,7.1664,7.1908,7.1664,7.1827,109400.0
2005-01-07 11:40:00,8.8,8.84,8.8,8.83,68300.0,7.1827,7.2153,7.1827,7.2072,68300.0
2005-01-07 11:45:00,8.83,8.87,8.82,8.85,31200.0,7.2072,7.2398,7.199,7.2235,31200.0
2005-01-07 11:50:00,8.87,8.88,8.85,8.88,88400.0,7.2398,7.248,7.2235,7.248,88400.0
2005-01-07 11:55:00,8.86,8.87,8.86,8.87,31800.0,7.2317,7.2398,7.2317,7.2398,31800.0
2005-01-07 12:00:00,8.87,8.89,8.87,8.87,28800.0,7.2398,7.2561,7.2398,7.2398,28800.0
2005-01-07 12:05:00,8.87,8.87,8.86,8.87,42500.0,7.2398,7.2398,7.2317,7.2398,42500.0
2005-01-07 12:10:00,8.86,8.87,8.84,8.84,9500.0,7.2317,7.2398,7.2153,7.2153,9500.0
2005-01-07 12:15:00,8.85,8.86,8.84,8.84,35100.0,7.2235,7.2317,7.2153,7.2153,35100.0
2005-01-07 12:20:00,8.84,8.88,8.84,8.88,12900.0,7.2153,7.248,7.2153,7.248,12900.0
2005-01-07 12:25:00,8.89,8.89,8.86,8.89,17000.0,7.2561,7.2561,7.2317,7.2561,17000.0
2005-01-07 12:30:00,8.89,8.9,8.88,8.89,54700.0,7.2561,7.2643,7.248,7.2561,54700.0
2005-01-07 12:35:00,8.88,8.9,8.88,8.89,14600.0,7.248,7.2643,7.248,7.2561,14600.0
2005-01-07 12:40:00,8.89,8.9,8.89,8.9,4700.0,7.2561,7.2643,7.2561,7.2643,4700.0
2005-01-07 12:45:00,8.9,8.94,8.9,8.94,76700.0,7.2643,7.297,7.2643,7.297,76700.0
2005-01-07 12:50:00,8.94,8.94,8.89,8.9,80800.0,7.297,7.297,7.2561,7.2643,80800.0
2005-01-07 12:55:00,8.89,8.93,8.89,8.9,19200.0,7.2561,7.2888,7.2561,7.2643,19200.0
2005-01-07 13:00:00,8.89,8.9,8.89,8.9,11600.0,7.2561,7.2643,7.2561,7.2643,11600.0
2005-01-07 13:05:00,8.91,8.92,8.89,8.9,13100.0,7.2725,7.2806,7.2561,7.2643,13100.0
2005-01-07 13:10:00,8.89,8.89,8.87,8.87,8800.0,7.2561,7.2561,7.2398,7.2398,8800.0
2005-01-07 13:15:00,8.88,8.88,8.85,8.85,5200.0,7.248,7.248,7.2235,7.2235,5200.0
2005-01-07 13:20:00,8.86,8.86,8.85,8.85,20300.0,7.2317,7.2317,7.2235,7.2235,20300.0
2005-01-07 13:25:00,8.85,8.85,8.8,8.81,39300.0,7.2235,7.2235,7.1827,7.1908,39300.0
2005-01-07 13:30:00,8.81,8.84,8.81,8.84,5600.0,7.1908,7.2153,7.1908,7.2153,5600.0
2005-01-07 13:35:00,8.84,8.85,8.84,8.84,6700.0,7.2153,7.2235,7.2153,7.2153,6700.0
2005-01-07 13:40:00,8.85,8.85,8.84,8.84,1300.0,7.2235,7.2235,7.2153,7.2153,1300.0
2005-01-07 13:45:00,8.84,8.85,8.84,8.85,2400.0,7.2153,7.2235,7.2153,7.2235,2400.0
2005-01-07 13:50:00,8.84,8.85,8.84,8.84,13700.0,7.2153,7.2235,7.2153,7.2153,13700.0
2005-01-07 13:55:00,8.85,8.85,8.84,8.84,5900.0,7.2235,7.2235,7.2153,7.2153,5900.0
2005-01-07 14:00:00,8.85,8.85,8.84,8.85,18300.0,7.2235,7.2235,7.2153,7.2235,18300.0
2005-01-07 14:05:00,8.85,8.85,8.84,8.85,33400.0,7.2235,7.2235,7.2153,7.2235,33400.0
2005-01-07 14:10:00,8.85,8.85,8.84,8.84,13000.0,7.2235,7.2235,7.2153,7.2153,13000.0
2005-01-07 14:15:00,8.84,8.85,8.84,8.84,11500.0,7.2153,7.2235,7.2153,7.2153,11500.0
2005-01-07 14:20:00,8.84,8.84,8.81,8.82,21700.0,7.2153,7.2153,7.1908,7.199,21700.0
2005-01-07 14:25:00,8.81,8.83,8.79,8.79,20900.0,7.1908,7.2072,7.1745,7.1745,20900.0
2005-01-07 14:30:00,8.79,8.8,8.79,8.79,8600.0,7.1745,7.1827,7.1745,7.1745,8600.0
2005-01-07 14:35:00,8.79,8.79,8.77,8.78,10900.0,7.1745,7.1745,7.1582,7.1664,10900.0
2005-01-07 14:40:00,8.78,8.8,8.77,8.8,9200.0,7.1664,7.1827,7.1582,7.1827,9200.0
2005-01-07 14:45:00,8.8,8.8,8.76,8.79,10400.0,7.1827,7.1827,7.15,7.1745,10400.0
2005-01-07 14:50:00,8.79,8.8,8.78,8.79,6600.0,7.1745,7.1827,7.1664,7.1745,6600.0
2005-01-07 14:55:00,8.8,8.8,8.79,8.79,20200.0,7.1827,7.1827,7.1745,7.1745,20200.0
2005-01-07 15:00:00,8.8,8.8,8.75,8.76,50600.0,7.1827,7.1827,7.1419,7.15,50600.0
2005-01-07 15:05:00,8.76,8.76,8.75,8.76,9600.0,7.15,7.15,7.1419,7.15,9600.0
2005-01-07 15:10:00,8.75,8.76,8.74,8.74,58000.0,7.1419,7.15,7.1337,7.1337,58000.0
2005-01-07 15:15:00,8.74,8.74,8.73,8.73,17500.0,7.1337,7.1337,7.1255,7.1255,17500.0
2005-01-07 15:20:00,8.73,8.75,8.73,8.74,20000.0,7.1255,7.1419,7.1255,7.1337,20000.0
2005-01-07 15:25:00,8.74,8.75,8.74,8.74,10800.0,7.1337,7.1419,7.1337,7.1337,10800.0
2005-01-07 15:30:00,8.74,8.75,8.74,8.75,12700.0,7.1337,7.1419,7.1337,7.1419,12700.0
2005-01-07 15:35:00,8.75,8.75,8.74,8.74,10400.0,7.1419,7.1419,7.1337,7.1337,10400.0
2005-01-07 15:40:00,8.73,8.75,8.7,8.73,40500.0,7.1255,7.1419,7.1011,7.1255,40500.0
2005-01-07 15:45:00,8.72,8.73,8.69,8.7,82600.0,7.1174,7.1255,7.0929,7.1011,82600.0
2005-01-07 15:50:00,8.7,8.71,8.66,8.67,107700.0,7.1011,7.1092,7.0684,7.0766,107700.0
2005-01-07 15:55:00,8.66,8.69,8.66,8.66,104900.0,7.0684,7.0929,7.0684,7.0684,104900.0
2005-01-10 09:30:00,8.67,8.67,8.6,8.6,104600.0,7.0766,7.0766,7.0194,7.0194,104600.0
2005-01-10 09:35:00,8.61,8.65,8.59,8.59,114300.0,7.0276,7.0602,7.0113,7.0113,114300.0
2005-01-10 09:40:00,8.6,8.6,8.53,8.58,54700.0,7.0194,7.0194,6.9623,7.0031,54700.0
2005-01-10 09:45:00,8.58,8.61,8.55,8.56,106400.0,7.0031,7.0276,6.9786,6.9868,106400.0
2005-01-10 09:50:00,8.56,8.58,8.53,8.55,68300.0,6.9868,7.0031,6.9623,6.9786,68300.0
2005-01-10 09:55:00,8.54,8.64,8.54,8.61,120600.0,6.9705,7.0521,6.9705,7.0276,120600.0
2005-01-10 10:00:00,8.61,8.62,8.6,8.6,23400.0,7.0276,7.0358,7.0194,7.0194,23400.0
2005-01-10 10:05:00,8.6,8.61,8.59,8.6,47200.0,7.0194,7.0276,7.0113,7.0194,47200.0
2005-01-10 10:10:00,8.6,8.6,8.56,8.58,29200.0,7.0194,7.0194,6.9868,7.0031,29200.0
2005-01-10 10:15:00,8.58,8.6,8.58,8.6,73300.0,7.0031,7.0194,7.0031,7.0194,73300.0
2005-01-10 10:20:00,8.6,8.65,8.6,8.6,82400.0,7.0194,7.0602,7.0194,7.0194,82400.0
2005-01-10 10:25:00,8.6,8.62,8.6,8.61,28300.0,7.0194,7.0358,7.0194,7.0276,28300.0
2005-01-10 10:30:00,8.62,8.63,8.58,8.58,70100.0,7.0358,7.0439,7.0031,7.0031,70100.0
2005-01-10 10:35:00,8.58,8.62,8.58,8.62,15100.0,7.0031,7.0358,7.0031,7.0358,15100.0
2005-01-10 10:40:00,8.62,8.63,8.6,8.6,23500.0,7.0358,7.0439,7.0194,7.0194,23500.0
2005-01-10 10:45:00,8.61,8.62,8.58,8.6,14500.0,7.0276,7.0358,7.0031,7.0194,14500.0
2005-01-10 10:50:00,8.61,8.61,8.6,8.61,13000.0,7.0276,7.0276,7.0194,7.0276,13000.0
2005-01-10 10:55:00,8.62,8.63,8.6,8.61,7900.0,7.0358,7.0439,7.0194,7.0276,7900.0
2005-01-10 11:00:00,8.61,8.62,8.61,8.62,3800.0,7.0276,7.0358,7.0276,7.0358,3800.0
2005-01-10 11:05:00,8.61,8.69,8.6,8.69,62000.0,7.0276,7.0929,7.0194,7.0929,62000.0
2005-01-10 11:10:00,8.69,8.75,8.69,8.73,71400.0,7.0929,7.1419,7.0929,7.1255,71400.0
2005-01-10 11:15:00,8.74,8.74,8.72,8.72,12300.0,7.1337,7.1337,7.1174,7.1174,12300.0
2005-01-10 11:20:00,8.72,8.73,8.71,8.72,12900.0,7.1174,7.1255,7.1092,7.1174,12900.0
2005-01-10 11:25:00,8.72,8.73,8.71,8.73,16200.0,7.1174,7.1255,7.1092,7.1255,16200.0
2005-01-10 11:30:00,8.73,8.73,8.71,8.71,22000.0,7.1255,7.1255,7.1092,7.1092,22000.0
2005-01-10 11:35:00,8.72,8.73,8.7,8.72,29800.0,7.1174,7.1255,7.1011,7.1174,29800.0
2005-01-10 11:40:00,8.72,8.76,8.72,8.74,42300.0,7.1174,7.15,7.1174,7.1337,42300.0
2005-01-10 11:45:00,8.75,8.75,8.74,8.75,4200.0,7.1419,7.1419,7.1337,7.1419,4200.0
2005-01-10 11:50:00,8.75,8.76,8.73,8.76,17700.0,7.1419,7.15,7.1255,7.15,17700.0
2005-01-10 11:55:00,8.76,8.77,8.75,8.75,4500.0,7.15,7.1582,7.1419,7.1419,4500.0
2005-01-10 12:00:00,8.76,8.82,8.76,8.82,30600.0,7.15,7.199,7.15,7.199,30600.0
2005-01-10 12:05:00,8.82,8.86,8.82,8.85,33400.0,7.199,7.2317,7.199,7.2235,33400.0
2005-01-10 12:10:00,8.85,8.86,8.82,8.84,36300.0,7.2235,7.2317,7.199,7.2153,36300.0
2005-01-10 12:15:00,8.84,8.86,8.83,8.85,18500.0,7.2153,7.2317,7.2072,7.2235,18500.0
2005-01-10 12:20:00,8.85,8.85,8.84,8.85,8900.0,7.2235,7.2235,7.2153,7.2235,8900.0
2005-01-10 12:25:00,8.84,8.86,8.82,8.85,41100.0,7.2153,7.2317,7.199,7.2235,41100.0
2005-01-10 12:30:00,8.85,8.85,8.84,8.85,8700.0,7.2235,7.2235,7.2153,7.2235,8700.0
2005-01-10 12:35:00,8.84,8.85,8.84,8.85,700.0,7.2153,7.2235,7.2153,7.2235,700.0
2005-01-10 12:40:00,8.85,8.85,8.84,8.84,16000.0,7.2235,7.2235,7.2153,7.2153,16000.0
2005-01-10 12:45:00,8.84,8.84,8.81,8.84,8000.0,7.2153,7.2153,7.1908,7.2153,8000.0
2005-01-10 12:50:00,8.84,8.84,8.82,8.82,21100.0,7.2153,7.2153,7.199,7.199,21100.0
2005-01-10 12:55:00,8.82,8.83,8.82,8.83,1500.0,7.199,7.2072,7.199,7.2072,1500.0
2005-01-10 13:00:00,8.83,8.83,8.81,8.81,15900.0,7.2072,7.2072,7.1908,7.1908,15900.0
2005-01-10 13:05:00,8.82,8.82,8.79,8.79,28700.0,7.199,7.199,7.1745,7.1745,28700.0
2005-01-10 13:10:00,8.79,8.8,8.78,8.8,11900.0,7.1745,7.1827,7.1664,7.1827,11900.0
2005-01-10 13:15:00,8.8,8.82,8.8,8.81,128400.0,7.1827,7.199,7.1827,7.1908,128400.0
2005-01-10 13:20:00,8.81,8.81,8.8,8.81,28400.0,7.1908,7.1908,7.1827,7.1908,28400.0
2005-01-10 13:25:00,8.81,8.81,8.78,8.78,39200.0,7.1908,7.1908,7.1664,7.1664,39200.0
2005-01-10 13:30:00,8.78,8.79,8.77,8.77,15000.0,7.1664,7.1745,7.1582,7.1582,15000.0
2005-01-10 13:35:00,8.77,8.8,8.77,8.79,15300.0,7.1582,7.1827,7.1582,7.1745,15300.0
2005-01-10 13:40:00,8.8,8.81,8.79,8.8,36000.0,7.1827,7.1908,7.1745,7.1827,36000.0
2005-01-10 13:45:00,8.8,8.83,8.8,8.83,47200.0,7.1827,7.2072,7.1827,7.2072,47200.0
2005-01-10 13:50:00,8.81,8.82,8.81,8.81,25400.0,7.1908,7.199,7.1908,7.1908,25400.0
2005-01-10 13:55:00,8.81,8.82,8.81,8.82,5700.0,7.1908,7.199,7.1908,7.199,5700.0
2005-01-10 14:00:00,8.82,8.82,8.81,8.81,10000.0,7.199,7.199,7.1908,7.1908,10000.0
2005-01-10 14:05:00,8.81,8.82,8.8,8.8,32900.0,7.1908,7.199,7.1827,7.1827,32900.0
2005-01-10 14:10:00,8.81,8.82,8.79,8.82,47400.0,7.1908,7.199,7.1745,7.199,47400.0
2005-01-10 14:15:00,8.81,8.81,8.79,8.8,25000.0,7.1908,7.1908,7.1745,7.1827,25000.0
2005-01-10 14:20:00,8.8,8.81,8.79,8.8,16300.0,7.1827,7.1908,7.1745,7.1827,16300.0
2005-01-10 14:25:00,8.81,8.85,8.8,8.84,23900.0,7.1908,7.2235,7.1827,7.2153,23900.0
2005-01-10 14:30:00,8.84,8.84,8.79,8.82,117300.0,7.2153,7.2153,7.1745,7.199,117300.0
2005-01-10 14:35:00,8.8,8.8,8.79,8.79,8800.0,7.1827,7.1827,7.1745,7.1745,8800.0
2005-01-10 14:40:00,8.79,8.8,8.78,8.78,22300.0,7.1745,7.1827,7.1664,7.1664,22300.0
2005-01-10 14:45:00,8.78,8.78,8.72,8.72,39700.0,7.1664,7.1664,7.1174,7.1174,39700.0
2005-01-10 14:50:00,8.72,8.78,8.71,8.76,91200.0,7.1174,7.1664,7.1092,7.15,91200.0
2005-01-10 14:55:00,8.76,8.77,8.74,8.75,89600.0,7.15,7.1582,7.1337,7.1419,89600.0
2005-01-10 15:00:00,8.76,8.78,8.75,8.77,42100.0,7.15,7.1664,7.1419,7.1582,42100.0
2005-01-10 15:05:00,8.76,8.8,8.74,8.75,84700.0,7.15,7.1827,7.1337,7.1419,84700.0
2005-01-10 15:10:00,8.75,8.76,8.73,8.75,47500.0,7.1419,7.15,7.1255,7.1419,47500.0
2005-01-10 15:15:00,8.75,8.75,8.67,8.67,52200.0,7.1419,7.1419,7.0766,7.0766,52200.0
2005-01-10 15:20:00,8.66,8.71,8.66,8.66,58300.0,7.0684,7.1092,7.0684,7.0684,58300.0
2005-01-10 15:25:00,8.66,8.7,8.64,8.64,84700.0,7.0684,7.1011,7.0521,7.0521,84700.0
2005-01-10 15:30:00,8.64,8.65,8.58,8.6,168400.0,7.0521,7.0602,7.0031,7.0194,168400.0
2005-01-10 15:35:00,8.59,8.63,8.59,8.59,111200.0,7.0113,7.0439,7.0113,7.0113,111200.0
2005-01-10 15:40:00,8.6,8.65,8.6,8.61,66000.0,7.0194,7.0602,7.0194,7.0276,66000.0
2005-01-10 15:45:00,8.61,8.65,8.59,8.6,103800.0,7.0276,7.0602,7.0113,7.0194,103800.0
2005-01-10 15:50:00,8.59,8.62,8.59,8.6,307700.0,7.0113,7.0358,7.0113,7.0194,307700.0
2005-01-10 15:55:00,8.6,8.63,8.6,8.63,84300.0,7.0194,7.0439,7.0194,7.0439,84300.0
2005-01-11 09:30:00,8.6,8.65,8.45,8.46,220500.0,7.0194,7.0602,6.897,6.9052,220500.0
2005-01-11 09:35:00,8.45,8.48,8.44,8.48,72200.0,6.897,6.9215,6.8888,6.9215,72200.0
2005-01-11 09:40:00,8.48,8.48,8.43,8.45,38900.0,6.9215,6.9215,6.8807,6.897,38900.0
2005-01-11 09:45:00,8.44,8.45,8.41,8.42,48200.0,6.8888,6.897,6.8644,6.8725,48200.0
2005-01-11 09:50:00,8.42,8.48,8.4,8.48,56000.0,6.8725,6.9215,6.8562,6.9215,56000.0
2005-01-11 09:55:00,8.48,8.49,8.47,8.47,28000.0,6.9215,6.9297,6.9133,6.9133,28000.0
2005-01-11 10:00:00,8.47,8.47,8.4,8.4,87400.0,6.9133,6.9133,6.8562,6.8562,87400.0
2005-01-11 10:05:00,8.4,8.54,8.4,8.54,73100.0,6.8562,6.9705,6.8562,6.9705,73100.0
2005-01-11 10:10:00,8.54,8.57,8.51,8.54,162500.0,6.9705,6.995,6.946,6.9705,162500.0
2005-01-11 10:15:00,8.53,8.54,8.46,8.47,72500.0,6.9623,6.9705,6.9052,6.9133,72500.0
2005-01-11 10:20:00,8.47,8.5,8.44,8.49,50400.0,6.9133,6.9378,6.8888,6.9297,50400.0
2005-01-11 10:25:00,8.49,8.5,8.45,8.47,43600.0,6.9297,6.9378,6.897,6.9133,43600.0
2005-01-11 10:30:00,8.47,8.5,8.44,8.46,44800.0,6.9133,6.9378,6.8888,6.9052,44800.0
2005-01-11 10:35:00,8.46,8.5,8.45,8.49,45900.0,6.9052,6.9378,6.897,6.9297,45900.0
2005-01-11 10:40:00,8.49,8.49,8.44,8.45,9100.0,6.9297,6.9297,6.8888,6.897,9100.0
2005-01-11 10:45:00,8.46,8.49,8.45,8.48,35400.0,6.9052,6.9297,6.897,6.9215,35400.0
2005-01-11 10:50:00,8.47,8.5,8.47,8.49,40900.0,6.9133,6.9378,6.9133,6.9297,40900.0
2005-01-11 10:55:00,8.49,8.49,8.43,8.45,104000.0,6.9297,6.9297,6.8807,6.897,104000.0
2005-01-11 11:00:00,8.45,8.48,8.42,8.43,83600.0,6.897,6.9215,6.8725,6.8807,83600.0
2005-01-11 11:05:00,8.43,8.45,8.42,8.45,55300.0,6.8807,6.897,6.8725,6.897,55300.0
2005-01-11 11:10:00,8.45,8.47,8.44,8.46,85400.0,6.897,6.9133,6.8888,6.9052,85400.0
2005-01-11 11:15:00,8.46,8.47,8.42,8.42,33400.0,6.9052,6.9133,6.8725,6.8725,33400.0
2005-01-11 11:20:00,8.42,8.44,8.41,8.44,34900.0,6.8725,6.8888,6.8644,6.8888,34900.0
2005-01-11 11:25:00,8.43,8.44,8.43,8.44,6600.0,6.8807,6.8888,6.8807,6.8888,6600.0
2005-01-11 11:30:00,8.45,8.45,8.41,8.41,20800.0,6.897,6.897,6.8644,6.8644,20800.0
2005-01-11 11:35:00,8.42,8.43,8.42,8.42,6500.0,6.8725,6.8807,6.8725,6.8725,6500.0
2005-01-11 11:40:00,8.42,8.42,8.4,8.4,32300.0,6.8725,6.8725,6.8562,6.8562,32300.0
2005-01-11 11:45:00,8.41,8.41,8.4,8.41,5100.0,6.8644,6.8644,6.8562,6.8644,5100.0
2005-01-11 11:50:00,8.41,8.41,8.38,8.41,52800.0,6.8644,6.8644,6.8399,6.8644,52800.0
2005-01-11 11:55:00,8.41,8.42,8.38,8.38,28500.0,6.8644,6.8725,6.8399,6.8399,28500.0
2005-01-11 12:00:00,8.4,8.4,8.39,8.39,24000.0,6.8562,6.8562,6.848,6.848,24000.0
2005-01-11 12:05:00,8.4,8.41,8.39,8.41,18000.0,6.8562,6.8644,6.848,6.8644,18000.0
2005-01-11 12:10:00,8.41,8.42,8.41,8.41,29900.0,6.8644,6.8725,6.8644,6.8644,29900.0
2005-01-11 12:15:00,8.41,8.42,8.4,8.4,20200.0,6.8644,6.8725,6.8562,6.8562,20200.0
2005-01-11 12:20:00,8.4,8.41,8.36,8.37,86200.0,6.8562,6.8644,6.8235,6.8317,86200.0
2005-01-11 12:25:00,8.37,8.38,8.37,8.37,5600.0,6.8317,6.8399,6.8317,6.8317,5600.0
2005-01-11 12:30:00,8.37,8.38,8.37,8.38,12700.0,6.8317,6.8399,6.8317,6.8399,12700.0
2005-01-11 12:35:00,8.38,8.39,8.38,8.38,8800.0,6.8399,6.848,6.8399,6.8399,8800.0
2005-01-11 12:40:00,8.39,8.39,8.38,8.38,1700.0,6.848,6.848,6.8399,6.8399,1700.0
2005-01-11 12:45:00,8.38,8.38,8.32,8.33,66400.0,6.8399,6.8399,6.7909,6.7991,66400.0
2005-01-11 12:50:00,8.33,8.36,8.32,8.34,53200.0,6.7991,6.8235,6.7909,6.8072,53200.0
2005-01-11 12:55:00,8.32,8.34,8.31,8.32,50900.0,6.7909,6.8072,6.7827,6.7909,50900.0
2005-01-11 13:00:00,8.32,8.33,8.3,8.32,106100.0,6.7909,6.7991,6.7746,6.7909,106100.0
2005-01-11 13:05:00,8.33,8.34,8.32,8.33,21700.0,6.7991,6.8072,6.7909,6.7991,21700.0
2005-01-11 13:10:00,8.34,8.35,8.33,8.34,20000.0,6.8072,6.8154,6.7991,6.8072,20000.0
2005-01-11 13:15:00,8.35,8.35,8.32,8.33,53900.0,6.8154,6.8154,6.7909,6.7991,53900.0
2005-01-11 13:20:00,8.32,8.34,8.32,8.33,19400.0,6.7909,6.8072,6.7909,6.7991,19400.0
2005-01-11 13:25:00,8.33,8.35,8.29,8.34,17700.0,6.7991,6.8154,6.7664,6.8072,17700.0
2005-01-11 13:30:00,8.34,8.34,8.33,8.34,12400.0,6.8072,6.8072,6.7991,6.8072,12400.0
2005-01-11 13:35:00,8.34,8.34,8.33,8.34,19100.0,6.8072,6.8072,6.7991,6.8072,19100.0
2005-01-11 13:40:00,8.34,8.38,8.33,8.36,80500.0,6.8072,6.8399,6.7991,6.8235,80500.0
2005-01-11 13:45:00,8.33,8.43,8.33,8.37,73200.0,6.7991,6.8807,6.7991,6.8317,73200.0
2005-01-11 13:50:00,8.37,8.38,8.36,8.37,27000.0,6.8317,6.8399,6.8235,6.8317,27000.0
2005-01-11 13:55:00,8.36,8.4,8.36,8.36,81400.0,6.8235,6.8562,6.8235,6.8235,81400.0
2005-01-11 14:00:00,8.37,8.4,8.37,8.39,11500.0,6.8317,6.8562,6.8317,6.848,11500.0
2005-01-11 14:05:00,8.4,8.43,8.39,8.43,39600.0,6.8562,6.8807,6.848,6.8807,39600.0
2005-01-11 14:10:00,8.43,8.43,8.4,8.41,45800.0,6.8807,6.8807,6.8562,6.8644,45800.0
2005-01-11 14:15:00,8.41,8.42,8.41,8.42,19000.0,6.8644,6.8725,6.8644,6.8725,19000.0
2005-01-11 14:20:00,8.42,8.43,8.38,8.41,25600.0,6.8725,6.8807,6.8399,6.8644,25600.0
2005-01-11 14:25:00,8.41,8.41,8.39,8.39,6700.0,6.8644,6.8644,6.848,6.848,6700.0
2005-01-11 14:30:00,8.4,8.41,8.39,8.39,25800.0,6.8562,6.8644,6.848,6.848,25800.0
2005-01-11 14:35:00,8.39,8.4,8.39,8.4,5300.0,6.848,6.8562,6.848,6.8562,5300.0
2005-01-11 14:40:00,8.4,8.41,8.4,8.4,1400.0,6.8562,6.8644,6.8562,6.8562,1400.0
2005-01-11 14:45:00,8.4,8.41,8.39,8.41,17900.0,6.8562,6.8644,6.848,6.8644,17900.0
2005-01-11 14:50:00,8.41,8.41,8.38,8.38,14600.0,6.8644,6.8644,6.8399,6.8399,14600.0
2005-01-11 14:55:00,8.4,8.4,8.32,8.34,27000.0,6.8562,6.8562,6.7909,6.8072,27000.0
2005-01-11 15:00:00,8.34,8.36,8.34,8.36,12500.0,6.8072,6.8235,6.8072,6.8235,12500.0
2005-01-11 15:05:00,8.37,8.38,8.37,8.38,16300.0,6.8317,6.8399,6.8317,6.8399,16300.0
2005-01-11 15:10:00,8.38,8.4,8.37,8.4,99500.0,6.8399,6.8562,6.8317,6.8562,99500.0
2005-01-11 15:15:00,8.39,8.41,8.39,8.4,52200.0,6.848,6.8644,6.848,6.8562,52200.0
2005-01-11 15:20:00,8.41,8.41,8.39,8.41,47500.0,6.8644,6.8644,6.848,6.8644,47500.0
2005-01-11 15:25:00,8.4,8.41,8.4,8.4,12200.0,6.8562,6.8644,6.8562,6.8562,12200.0
2005-01-11 15:30:00,8.4,8.41,8.37,8.38,175500.0,6.8562,6.8644,6.8317,6.8399,175500.0
2005-01-11 15:35:00,8.38,8.4,8.38,8.39,18800.0,6.8399,6.8562,6.8399,6.848,18800.0
2005-01-11 15:40:00,8.4,8.41,8.4,8.41,30000.0,6.8562,6.8644,6.8562,6.8644,30000.0
2005-01-11 15:45:00,8.4,8.42,8.4,8.41,24200.0,6.8562,6.8725,6.8562,6.8644,24200.0
2005-01-11 15:50:00,8.41,8.42,8.38,8.38,49500.0,6.8644,6.8725,6.8399,6.8399,49500.0
2005-01-11 15:55:00,8.38,8.4,8.34,8.35,72500.0,6.8399,6.8562,6.8072,6.8154,72500.0
2005-01-12 09:30:00,8.42,8.5,8.4,8.49,45600.0,6.8725,6.9378,6.8562,6.9297,45600.0
2005-01-12 09:35:00,8.5,8.55,8.46,8.52,38600.0,6.9378,6.9786,6.9052,6.9541,38600.0
2005-01-12 09:40:00,8.53,8.62,8.53,8.59,56900.0,6.9623,7.0358,6.9623,7.0113,56900.0
2005-01-12 09:45:00,8.59,8.6,8.49,8.49,22600.0,7.0113,7.0194,6.9297,6.9297,22600.0
2005-01-12 09:50:00,8.5,8.5,8.44,8.44,36500.0,6.9378,6.9378,6.8888,6.8888,36500.0
2005-01-12 09:55:00,8.44,8.45,8.41,8.41,146800.0,6.8888,6.897,6.8644,6.8644,146800.0
2005-01-12 10:00:00,8.41,8.43,8.4,8.42,142600.0,6.8644,6.8807,6.8562,6.8725,142600.0
2005-01-12 10:05:00,8.42,8.43,8.4,8.41,39400.0,6.8725,6.8807,6.8562,6.8644,39400.0
2005-01-12 10:10:00,8.43,8.43,8.41,8.42,11600.0,6.8807,6.8807,6.8644,6.8725,11600.0
2005-01-12 10:15:00,8.41,8.42,8.35,8.36,49200.0,6.8644,6.8725,6.8154,6.8235,49200.0
2005-01-12 10:20:00,8.36,8.37,8.34,8.36,24100.0,6.8235,6.8317,6.8072,6.8235,24100.0
2005-01-12 10:25:00,8.35,8.36,8.35,8.36,9000.0,6.8154,6.8235,6.8154,6.8235,9000.0
2005-01-12 10:30:00,8.36,8.39,8.35,8.39,19100.0,6.8235,6.848,6.8154,6.848,19100.0
2005-01-12 10:35:00,8.38,8.4,8.3,8.3,56700.0,6.8399,6.8562,6.7746,6.7746,56700.0
2005-01-12 10:40:00,8.3,8.31,8.26,8.27,27200.0,6.7746,6.7827,6.7419,6.7501,27200.0
2005-01-12 10:45:00,8.27,8.29,8.26,8.28,16000.0,6.7501,6.7664,6.7419,6.7583,16000.0
2005-01-12 10:50:00,8.28,8.31,8.27,8.28,36000.0,6.7583,6.7827,6.7501,6.7583,36000.0
2005-01-12 10:55:00,8.27,8.29,8.27,8.28,14500.0,6.7501,6.7664,6.7501,6.7583,14500.0
2005-01-12 11:00:00,8.28,8.3,8.27,8.29,13800.0,6.7583,6.7746,6.7501,6.7664,13800.0
2005-01-12 11:05:00,8.29,8.31,8.28,8.31,10100.0,6.7664,6.7827,6.7583,6.7827,10100.0
2005-01-12 11:10:00,8.31,8.33,8.3,8.33,10200.0,6.7827,6.7991,6.7746,6.7991,10200.0
2005-01-12 11:15:00,8.33,8.36,8.33,8.34,11200.0,6.7991,6.8235,6.7991,6.8072,11200.0
2005-01-12 11:20:00,8.36,8.36,8.35,8.36,10100.0,6.8235,6.8235,6.8154,6.8235,10100.0
2005-01-12 11:25:00,8.36,8.37,8.35,8.36,21200.0,6.8235,6.8317,6.8154,6.8235,21200.0
2005-01-12 11:30:00,8.37,8.39,8.37,8.38,21800.0,6.8317,6.848,6.8317,6.8399,21800.0
2005-01-12 11:35:00,8.39,8.4,8.38,8.39,8500.0,6.848,6.8562,6.8399,6.848,8500.0
2005-01-12 11:40:00,8.39,8.4,8.38,8.38,13500.0,6.848,6.8562,6.8399,6.8399,13500.0
2005-01-12 11:45:00,8.37,8.38,8.35,8.37,95900.0,6.8317,6.8399,6.8154,6.8317,95900.0
2005-01-12 11:50:00,8.37,8.37,8.33,8.33,58700.0,6.8317,6.8317,6.7991,6.7991,58700.0
2005-01-12 11:55:00,8.32,8.33,8.3,8.33,21600.0,6.7909,6.7991,6.7746,6.7991,21600.0
2005-01-12 12:00:00,8.34,8.36,8.33,8.35,45600.0,6.8072,6.8235,6.7991,6.8154,45600.0
2005-01-12 12:05:00,8.36,8.36,8.32,8.33,17300.0,6.8235,6.8235,6.7909,6.7991,17300.0
2005-01-12 12:10:00,8.32,8.33,8.3,8.33,21700.0,6.7909,6.7991,6.7746,6.7991,21700.0
2005-01-12 12:15:00,8.35,8.36,8.34,8.35,11100.0,6.8154,6.8235,6.8072,6.8154,11100.0
2005-01-12 12:20:00,8.34,8.34,8.31,8.32,24600.0,6.8072,6.8072,6.7827,6.7909,24600.0
2005-01-12 12:25:00,8.32,8.33,8.31,8.33,13500.0,6.7909,6.7991,6.7827,6.7991,13500.0
2005-01-12 12:30:00,8.34,8.34,8.33,8.34,11500.0,6.8072,6.8072,6.7991,6.8072,11500.0
2005-01-12 12:35:00,8.34,8.35,8.33,8.35,34700.0,6.8072,6.8154,6.7991,6.8154,34700.0
2005-01-12 12:40:00,8.35,8.35,8.34,8.34,7700.0,6.8154,6.8154,6.8072,6.8072,7700.0
2005-01-12 12:45:00,8.35,8.35,8.34,8.34,1900.0,6.8154,6.8154,6.8072,6.8072,1900.0
2005-01-12 12:50:00,8.33,8.33,8.33,8.33,800.0,6.7991,6.7991,6.7991,6.7991,800.0
2005-01-12 12:55:00,8.34,8.34,8.33,8.33,6600.0,6.8072,6.8072,6.7991,6.7991,6600.0
2005-01-12 13:00:00,8.34,8.34,8.33,8.34,6300.0,6.8072,6.8072,6.7991,6.8072,6300.0
2005-01-12 13:05:00,8.34,8.34,8.33,8.34,3700.0,6.8072,6.8072,6.7991,6.8072,3700.0
2005-01-12 13:10:00,8.34,8.35,8.34,8.35,8600.0,6.8072,6.8154,6.8072,6.8154,8600.0
2005-01-12 13:15:00,8.35,8.37,8.34,8.37,10100.0,6.8154,6.8317,6.8072,6.8317,10100.0
2005-01-12 13:20:00,8.37,8.38,8.36,8.38,23100.0,6.8317,6.8399,6.8235,6.8399,23100.0
2005-01-12 13:25:00,8.37,8.38,8.36,8.37,12100.0,6.8317,6.8399,6.8235,6.8317,12100.0
2005-01-12 13:30:00,8.36,8.38,8.36,8.38,21900.0,6.8235,6.8399,6.8235,6.8399,21900.0
2005-01-12 13:35:00,8.38,8.39,8.38,8.39,4200.0,6.8399,6.848,6.8399,6.848,4200.0
2005-01-12 13:40:00,8.39,8.39,8.37,8.37,9900.0,6.848,6.848,6.8317,6.8317,9900.0
2005-01-12 13:45:00,8.38,8.38,8.33,8.34,22200.0,6.8399,6.8399,6.7991,6.8072,22200.0
2005-01-12 13:50:00,8.34,8.35,8.33,8.33,18000.0,6.8072,6.8154,6.7991,6.7991,18000.0
2005-01-12 13:55:00,8.34,8.35,8.34,8.35,3800.0,6.8072,6.8154,6.8072,6.8154,3800.0
2005-01-12 14:00:00,8.35,8.35,8.34,8.35,51400.0,6.8154,6.8154,6.8072,6.8154,51400.0
2005-01-12 14:05:00,8.35,8.35,8.32,8.33,40800.0,6.8154,6.8154,6.7909,6.7991,40800.0
2005-01-12 14:10:00,8.34,8.34,8.3,8.3,32700.0,6.8072,6.8072,6.7746,6.7746,32700.0
2005-01-12 14:15:00,8.3,8.32,8.28,8.3,39700.0,6.7746,6.7909,6.7583,6.7746,39700.0
2005-01-12 14:20:00,8.3,8.32,8.3,8.31,8000.0,6.7746,6.7909,6.7746,6.7827,8000.0
2005-01-12 14:25:00,8.31,8.32,8.3,8.3,15700.0,6.7827,6.7909,6.7746,6.7746,15700.0
2005-01-12 14:30:00,8.31,8.32,8.3,8.31,13300.0,6.7827,6.7909,6.7746,6.7827,13300.0
2005-01-12 14:35:00,8.31,8.31,8.3,8.31,19500.0,6.7827,6.7827,6.7746,6.7827,19500.0
2005-01-12 14:40:00,8.31,8.31,8.27,8.27,16200.0,6.7827,6.7827,6.7501,6.7501,16200.0
2005-01-12 14:45:00,8.28,8.29,8.27,8.28,6700.0,6.7583,6.7664,6.7501,6.7583,6700.0
2005-01-12 14:50:00,8.29,8.29,8.28,8.29,8300.0,6.7664,6.7664,6.7583,6.7664,8300.0
2005-01-12 14:55:00,8.29,8.3,8.28,8.29,10700.0,6.7664,6.7746,6.7583,6.7664,10700.0
2005-01-12 15:00:00,8.28,8.31,8.28,8.31,9300.0,6.7583,6.7827,6.7583,6.7827,9300.0
2005-01-12 15:05:00,8.31,8.32,8.29,8.32,11400.0,6.7827,6.7909,6.7664,6.7909,11400.0
2005-01-12 15:10:00,8.31,8.34,8.31,8.34,28000.0,6.7827,6.8072,6.7827,6.8072,28000.0
2005-01-12 15:15:00,8.34,8.34,8.32,8.32,12900.0,6.8072,6.8072,6.7909,6.7909,12900.0
2005-01-12 15:20:00,8.31,8.39,8.31,8.38,58300.0,6.7827,6.848,6.7827,6.8399,58300.0
2005-01-12 15:25:00,8.38,8.39,8.33,8.33,35200.0,6.8399,6.848,6.7991,6.7991,35200.0
2005-01-12 15:30:00,8.34,8.37,8.33,8.37,83900.0,6.8072,6.8317,6.7991,6.8317,83900.0
2005-01-12 15:35:00,8.37,8.43,8.37,8.42,41200.0,6.8317,6.8807,6.8317,6.8725,41200.0
2005-01-12 15:40:00,8.42,8.44,8.41,8.43,29600.0,6.8725,6.8888,6.8644,6.8807,29600.0
2005-01-12 15:45:00,8.43,8.44,8.36,8.38,87000.0,6.8807,6.8888,6.8235,6.8399,87000.0
2005-01-12 15:50:00,8.39,8.39,8.32,8.33,84600.0,6.848,6.848,6.7909,6.7991,84600.0
2005-01-12 15:55:00,8.33,8.4,8.31,8.4,83700.0,6.7991,6.8562,6.7827,6.8562,83700.0
2005-01-13 09:30:00,8.41,8.48,8.33,8.33,47000.0,6.8644,6.9215,6.7991,6.7991,47000.0
2005-01-13 09:35:00,8.33,8.34,8.26,8.29,44600.0,6.7991,6.8072,6.7419,6.7664,44600.0
2005-01-13 09:40:00,8.29,8.33,8.29,8.32,37800.0,6.7664,6.7991,6.7664,6.7909,37800.0
2005-01-13 09:45:00,8.32,8.32,8.27,8.31,83800.0,6.7909,6.7909,6.7501,6.7827,83800.0
2005-01-13 09:50:00,8.31,8.32,8.26,8.26,54600.0,6.7827,6.7909,6.7419,6.7419,54600.0
2005-01-13 09:55:00,8.26,8.27,8.24,8.25,48000.0,6.7419,6.7501,6.7256,6.7338,48000.0
2005-01-13 10:00:00,8.24,8.25,8.23,8.24,72400.0,6.7256,6.7338,6.7174,6.7256,72400.0
2005-01-13 10:05:00,8.23,8.26,8.23,8.23,80000.0,6.7174,6.7419,6.7174,6.7174,80000.0
2005-01-13 10:10:00,8.23,8.29,8.23,8.27,48800.0,6.7174,6.7664,6.7174,6.7501,48800.0
2005-01-13 10:15:00,8.27,8.31,8.26,8.28,55600.0,6.7501,6.7827,6.7419,6.7583,55600.0
2005-01-13 10:20:00,8.29,8.31,8.28,8.28,67300.0,6.7664,6.7827,6.7583,6.7583,67300.0
2005-01-13 10:25:00,8.28,8.31,8.26,8.3,60600.0,6.7583,6.7827,6.7419,6.7746,60600.0
2005-01-13 10:30:00,8.3,8.31,8.27,8.31,27200.0,6.7746,6.7827,6.7501,6.7827,27200.0
2005-01-13 10:35:00,8.3,8.33,8.3,8.32,29500.0,6.7746,6.7991,6.7746,6.7909,29500.0
2005-01-13 10:40:00,8.31,8.31,8.26,8.28,20400.0,6.7827,6.7827,6.7419,6.7583,20400.0
2005-01-13 10:45:00,8.28,8.3,8.28,8.3,20900.0,6.7583,6.7746,6.7583,6.7746,20900.0
2005-01-13 10:50:00,8.3,8.31,8.28,8.31,29100.0,6.7746,6.7827,6.7583,6.7827,29100.0
2005-01-13 10:55:00,8.3,8.32,8.3,8.31,92500.0,6.7746,6.7909,6.7746,6.7827,92500.0
2005-01-13 11:00:00,8.32,8.33,8.3,8.3,116100.0,6.7909,6.7991,6.7746,6.7746,116100.0
2005-01-13 11:05:00,8.31,8.32,8.29,8.32,23400.0,6.7827,6.7909,6.7664,6.7909,23400.0
2005-01-13 11:10:00,8.31,8.31,8.27,8.27,22400.0,6.7827,6.7827,6.7501,6.7501,22400.0
2005-01-13 11:15:00,8.28,8.32,8.28,8.32,31600.0,6.7583,6.7909,6.7583,6.7909,31600.0
2005-01-13 11:20:00,8.32,8.32,8.31,8.32,5800.0,6.7909,6.7909,6.7827,6.7909,5800.0
2005-01-13 11:25:00,8.32,8.33,8.31,8.33,12300.0,6.7909,6.7991,6.7827,6.7991,12300.0
2005-01-13 11:30:00,8.33,8.34,8.32,8.32,26800.0,6.7991,6.8072,6.7909,6.7909,26800.0
2005-01-13 11:35:00,8.32,8.33,8.31,8.32,22500.0,6.7909,6.7991,6.7827,6.7909,22500.0
2005-01-13 11:40:00,8.33,8.33,8.3,8.3,179000.0,6.7991,6.7991,6.7746,6.7746,179000.0
2005-01-13 11:45:00,8.3,8.35,8.28,8.3,167200.0,6.7746,6.8154,6.7583,6.7746,167200.0
2005-01-13 11:50:00,8.3,8.35,8.29,8.31,441200.0,6.7746,6.8154,6.7664,6.7827,441200.0
2005-01-13 11:55:00,8.31,8.32,8.29,8.31,27800.0,6.7827,6.7909,6.7664,6.7827,27800.0
2005-01-13 12:00:00,8.3,8.31,8.29,8.3,82100.0,6.7746,6.7827,6.7664,6.7746,82100.0
2005-01-13 12:05:00,8.29,8.29,8.28,8.29,11600.0,6.7664,6.7664,6.7583,6.7664,11600.0
2005-01-13 12:10:00,8.29,8.29,8.28,8.28,15500.0,6.7664,6.7664,6.7583,6.7583,15500.0
2005-01-13 12:15:00,8.29,8.29,8.25,8.28,19300.0,6.7664,6.7664,6.7338,6.7583,19300.0
2005-01-13 12:20:00,8.29,8.29,8.28,8.28,11800.0,6.7664,6.7664,6.7583,6.7583,11800.0
2005-01-13 12:25:00,8.28,8.3,8.28,8.3,10300.0,6.7583,6.7746,6.7583,6.7746,10300.0
2005-01-13 12:30:00,8.3,8.3,8.28,8.28,13800.0,6.7746,6.7746,6.7583,6.7583,13800.0
2005-01-13 12:35:00,8.28,8.28,8.28,8.28,1600.0,6.7583,6.7583,6.7583,6.7583,1600.0
2005-01-13 12:40:00,8.29,8.29,8.28,8.28,9800.0,6.7664,6.7664,6.7583,6.7583,9800.0
2005-01-13 12:45:00,8.28,8.29,8.27,8.28,8000.0,6.7583,6.7664,6.7501,6.7583,8000.0
2005-01-13 12:50:00,8.28,8.31,8.28,8.3,14300.0,6.7583,6.7827,6.7583,6.7746,14300.0
2005-01-13 12:55:00,8.3,8.3,8.28,8.28,14600.0,6.7746,6.7746,6.7583,6.7583,14600.0
2005-01-13 13:00:00,8.29,8.29,8.28,8.29,8000.0,6.7664,6.7664,6.7583,6.7664,8000.0
2005-01-13 13:05:00,8.3,8.31,8.29,8.31,8800.0,6.7746,6.7827,6.7664,6.7827,8800.0
2005-01-13 13:10:00,8.31,8.33,8.31,8.32,15400.0,6.7827,6.7991,6.7827,6.7909,15400.0
2005-01-13 13:15:00,8.32,8.32,8.32,8.32,3900.0,6.7909,6.7909,6.7909,6.7909,3900.0
2005-01-13 13:20:00,8.32,8.32,8.3,8.3,18400.0,6.7909,6.7909,6.7746,6.7746,18400.0
2005-01-13 13:25:00,8.31,8.31,8.3,8.31,10000.0,6.7827,6.7827,6.7746,6.7827,10000.0
2005-01-13 13:30:00,8.31,8.32,8.3,8.3,16200.0,6.7827,6.7909,6.7746,6.7746,16200.0
2005-01-13 13:35:00,8.3,8.32,8.3,8.32,3700.0,6.7746,6.7909,6.7746,6.7909,3700.0
2005-01-13 13:40:00,8.3,8.31,8.26,8.3,35200.0,6.7746,6.7827,6.7419,6.7746,35200.0
2005-01-13 13:45:00,8.31,8.34,8.3,8.33,33500.0,6.7827,6.8072,6.7746,6.7991,33500.0
2005-01-13 13:50:00,8.34,8.39,8.33,8.39,81300.0,6.8072,6.848,6.7991,6.848,81300.0
2005-01-13 13:55:00,8.39,8.42,8.36,8.37,71000.0,6.848,6.8725,6.8235,6.8317,71000.0
2005-01-13 14:00:00,8.37,8.41,8.36,8.4,31100.0,6.8317,6.8644,6.8235,6.8562,31100.0
2005-01-13 14:05:00,8.4,8.41,8.4,8.4,16800.0,6.8562,6.8644,6.8562,6.8562,16800.0
2005-01-13 14:10:00,8.4,8.45,8.39,8.45,52800.0,6.8562,6.897,6.848,6.897,52800.0
2005-01-13 14:15:00,8.44,8.44,8.4,8.4,89900.0,6.8888,6.8888,6.8562,6.8562,89900.0
2005-01-13 14:20:00,8.39,8.39,8.35,8.36,19000.0,6.848,6.848,6.8154,6.8235,19000.0
2005-01-13 14:25:00,8.35,8.36,8.3,8.32,36200.0,6.8154,6.8235,6.7746,6.7909,36200.0
2005-01-13 14:30:00,8.32,8.36,8.32,8.34,33500.0,6.7909,6.8235,6.7909,6.8072,33500.0
2005-01-13 14:35:00,8.34,8.36,8.32,8.35,55900.0,6.8072,6.8235,6.7909,6.8154,55900.0
2005-01-13 14:40:00,8.36,8.37,8.32,8.36,41700.0,6.8235,6.8317,6.7909,6.8235,41700.0
2005-01-13 14:45:00,8.36,8.36,8.33,8.35,18300.0,6.8235,6.8235,6.7991,6.8154,18300.0
2005-01-13 14:50:00,8.36,8.36,8.32,8.33,208700.0,6.8235,6.8235,6.7909,6.7991,208700.0
2005-01-13 14:55:00,8.33,8.34,8.31,8.33,45200.0,6.7991,6.8072,6.7827,6.7991,45200.0
2005-01-13 15:00:00,8.33,8.34,8.29,8.3,46900.0,6.7991,6.8072,6.7664,6.7746,46900.0
2005-01-13 15:05:00,8.29,8.3,8.29,8.3,30400.0,6.7664,6.7746,6.7664,6.7746,30400.0
2005-01-13 15:10:00,8.29,8.37,8.29,8.37,74900.0,6.7664,6.8317,6.7664,6.8317,74900.0
2005-01-13 15:15:00,8.37,8.39,8.33,8.33,44400.0,6.8317,6.848,6.7991,6.7991,44400.0
2005-01-13 15:20:00,8.34,8.35,8.31,8.32,82700.0,6.8072,6.8154,6.7827,6.7909,82700.0
2005-01-13 15:25:00,8.33,8.36,8.3,8.3,73200.0,6.7991,6.8235,6.7746,6.7746,73200.0
2005-01-13 15:30:00,8.3,8.31,8.27,8.28,141000.0,6.7746,6.7827,6.7501,6.7583,141000.0
2005-01-13 15:35:00,8.27,8.3,8.25,8.25,94800.0,6.7501,6.7746,6.7338,6.7338,94800.0
2005-01-13 15:40:00,8.25,8.27,8.24,8.25,58800.0,6.7338,6.7501,6.7256,6.7338,58800.0
2005-01-13 15:45:00,8.25,8.27,8.23,8.26,20400.0,6.7338,6.7501,6.7174,6.7419,20400.0
2005-01-13 15:50:00,8.26,8.27,8.24,8.27,65000.0,6.7419,6.7501,6.7256,6.7501,65000.0
2005-01-13 15:55:00,8.27,8.3,8.26,8.27,58500.0,6.7501,6.7746,6.7419,6.7501,58500.0
2005-01-14 09:30:00,8.38,8.4,8.28,8.3,99600.0,6.8399,6.8562,6.7583,6.7746,99600.0
2005-01-14 09:35:00,8.3,8.34,8.3,8.3,39300.0,6.7746,6.8072,6.7746,6.7746,39300.0
2005-01-14 09:40:00,8.31,8.32,8.25,8.26,80100.0,6.7827,6.7909,6.7338,6.7419,80100.0
2005-01-14 09:45:00,8.27,8.31,8.24,8.29,35200.0,6.7501,6.7827,6.7256,6.7664,35200.0
2005-01-14 09:50:00,8.29,8.32,8.29,8.3,35800.0,6.7664,6.7909,6.7664,6.7746,35800.0
2005-01-14 09:55:00,8.31,8.33,8.31,8.32,59400.0,6.7827,6.7991,6.7827,6.7909,59400.0
2005-01-14 10:00:00,8.32,8.32,8.3,8.3,35400.0,6.7909,6.7909,6.7746,6.7746,35400.0
2005-01-14 10:05:00,8.3,8.31,8.29,8.29,27200.0,6.7746,6.7827,6.7664,6.7664,27200.0
2005-01-14 10:10:00,8.29,8.31,8.29,8.3,36100.0,6.7664,6.7827,6.7664,6.7746,36100.0
2005-01-14 10:15:00,8.31,8.33,8.3,8.32,20600.0,6.7827,6.7991,6.7746,6.7909,20600.0
2005-01-14 10:20:00,8.32,8.33,8.31,8.32,39100.0,6.7909,6.7991,6.7827,6.7909,39100.0
2005-01-14 10:25:00,8.32,8.35,8.32,8.34,34100.0,6.7909,6.8154,6.7909,6.8072,34100.0
2005-01-14 10:30:00,8.35,8.37,8.33,8.36,52300.0,6.8154,6.8317,6.7991,6.8235,52300.0
2005-01-14 10:35:00,8.36,8.38,8.35,8.37,84300.0,6.8235,6.8399,6.8154,6.8317,84300.0
2005-01-14 10:40:00,8.36,8.38,8.35,8.35,153800.0,6.8235,6.8399,6.8154,6.8154,153800.0
2005-01-14 10:45:00,8.35,8.38,8.34,8.34,14000.0,6.8154,6.8399,6.8072,6.8072,14000.0
2005-01-14 10:50:00,8.34,8.35,8.34,8.35,8100.0,6.8072,6.8154,6.8072,6.8154,8100.0
2005-01-14 10:55:00,8.34,8.35,8.33,8.33,9700.0,6.8072,6.8154,6.7991,6.7991,9700.0
2005-01-14 11:00:00,8.34,8.34,8.32,8.32,9500.0,6.8072,6.8072,6.7909,6.7909,9500.0
2005-01-14 11:05:00,8.33,8.35,8.33,8.34,41800.0,6.7991,6.8154,6.7991,6.8072,41800.0
2005-01-14 11:10:00,8.35,8.37,8.33,8.35,55600.0,6.8154,6.8317,6.7991,6.8154,55600.0
2005-01-14 11:15:00,8.35,8.35,8.33,8.34,14200.0,6.8154,6.8154,6.7991,6.8072,14200.0
2005-01-14 11:20:00,8.34,8.35,8.34,8.35,4300.0,6.8072,6.8154,6.8072,6.8154,4300.0
2005-01-14 11:25:00,8.34,8.35,8.33,8.34,22100.0,6.8072,6.8154,6.7991,6.8072,22100.0
2005-01-14 11:30:00,8.35,8.35,8.33,8.33,33300.0,6.8154,6.8154,6.7991,6.7991,33300.0
2005-01-14 11:35:00,8.33,8.34,8.29,8.29,40800.0,6.7991,6.8072,6.7664,6.7664,40800.0
2005-01-14 11:40:00,8.29,8.29,8.28,8.29,9400.0,6.7664,6.7664,6.7583,6.7664,9400.0
2005-01-14 11:45:00,8.29,8.32,8.28,8.31,91200.0,6.7664,6.7909,6.7583,6.7827,91200.0
2005-01-14 11:50:00,8.31,8.33,8.31,8.31,50600.0,6.7827,6.7991,6.7827,6.7827,50600.0
2005-01-14 11:55:00,8.32,8.34,8.32,8.32,80700.0,6.7909,6.8072,6.7909,6.7909,80700.0
2005-01-14 12:00:00,8.32,8.35,8.32,8.34,64600.0,6.7909,6.8154,6.7909,6.8072,64600.0
2005-01-14 12:05:00,8.36,8.37,8.34,8.36,90500.0,6.8235,6.8317,6.8072,6.8235,90500.0
2005-01-14 12:10:00,8.37,8.37,8.36,8.36,10800.0,6.8317,6.8317,6.8235,6.8235,10800.0
2005-01-14 12:15:00,8.37,8.38,8.35,8.37,34500.0,6.8317,6.8399,6.8154,6.8317,34500.0
2005-01-14 12:20:00,8.37,8.38,8.37,8.37,54600.0,6.8317,6.8399,6.8317,6.8317,54600.0
2005-01-14 12:25:00,8.37,8.38,8.37,8.37,5800.0,6.8317,6.8399,6.8317,6.8317,5800.0
2005-01-14 12:30:00,8.38,8.39,8.37,8.38,69600.0,6.8399,6.848,6.8317,6.8399,69600.0
2005-01-14 12:35:00,8.38,8.4,8.37,8.39,98900.0,6.8399,6.8562,6.8317,6.848,98900.0
2005-01-14 12:40:00,8.39,8.4,8.38,8.4,50300.0,6.848,6.8562,6.8399,6.8562,50300.0
2005-01-14 12:45:00,8.41,8.41,8.4,8.41,16100.0,6.8644,6.8644,6.8562,6.8644,16100.0
2005-01-14 12:50:00,8.42,8.42,8.38,8.4,76500.0,6.8725,6.8725,6.8399,6.8562,76500.0
2005-01-14 12:55:00,8.4,8.41,8.39,8.4,63000.0,6.8562,6.8644,6.848,6.8562,63000.0
2005-01-14 13:00:00,8.4,8.42,8.4,8.41,126000.0,6.8562,6.8725,6.8562,6.8644,126000.0
2005-01-14 13:05:00,8.41,8.41,8.41,8.41,18000.0,6.8644,6.8644,6.8644,6.8644,18000.0
2005-01-14 13:10:00,8.41,8.41,8.4,8.41,32100.0,6.8644,6.8644,6.8562,6.8644,32100.0
2005-01-14 13:15:00,8.41,8.41,8.4,8.4,49700.0,6.8644,6.8644,6.8562,6.8562,49700.0
2005-01-14 13:20:00,8.39,8.39,8.37,8.37,7100.0,6.848,6.848,6.8317,6.8317,7100.0
2005-01-14 13:25:00,8.39,8.4,8.38,8.4,34000.0,6.848,6.8562,6.8399,6.8562,34000.0
2005-01-14 13:30:00,8.4,8.4,8.39,8.39,2500.0,6.8562,6.8562,6.848,6.848,2500.0
2005-01-14 13:35:00,8.39,8.4,8.39,8.39,13000.0,6.848,6.8562,6.848,6.848,13000.0
2005-01-14 13:40:00,8.39,8.4,8.39,8.39,2300.0,6.848,6.8562,6.848,6.848,2300.0
2005-01-14 13:45:00,8.4,8.4,8.39,8.4,170400.0,6.8562,6.8562,6.848,6.8562,170400.0
2005-01-14 13:50:00,8.39,8.4,8.38,8.39,13800.0,6.848,6.8562,6.8399,6.848,13800.0
2005-01-14 13:55:00,8.39,8.4,8.38,8.38,8800.0,6.848,6.8562,6.8399,6.8399,8800.0
2005-01-14 14:00:00,8.38,8.4,8.38,8.39,33300.0,6.8399,6.8562,6.8399,6.848,33300.0
2005-01-14 14:05:00,8.4,8.4,8.4,8.4,33600.0,6.8562,6.8562,6.8562,6.8562,33600.0
2005-01-14 14:10:00,8.4,8.4,8.39,8.4,43400.0,6.8562,6.8562,6.848,6.8562,43400.0
2005-01-14 14:15:00,8.4,8.41,8.4,8.4,41700.0,6.8562,6.8644,6.8562,6.8562,41700.0
2005-01-14 14:20:00,8.4,8.41,8.4,8.4,22600.0,6.8562,6.8644,6.8562,6.8562,22600.0
2005-01-14 14:25:00,8.4,8.42,8.39,8.39,71400.0,6.8562,6.8725,6.848,6.848,71400.0
2005-01-14 14:30:00,8.4,8.41,8.39,8.4,42100.0,6.8562,6.8644,6.848,6.8562,42100.0
2005-01-14 14:35:00,8.41,8.41,8.4,8.41,15700.0,6.8644,6.8644,6.8562,6.8644,15700.0
2005-01-14 14:40:00,8.41,8.41,8.4,8.4,78500.0,6.8644,6.8644,6.8562,6.8562,78500.0
2005-01-14 14:45:00,8.41,8.41,8.4,8.41,6100.0,6.8644,6.8644,6.8562,6.8644,6100.0
2005-01-14 14:50:00,8.41,8.41,8.4,8.41,12800.0,6.8644,6.8644,6.8562,6.8644,12800.0
2005-01-14 14:55:00,8.41,8.41,8.4,8.4,52700.0,6.8644,6.8644,6.8562,6.8562,52700.0
2005-01-14 15:00:00,8.4,8.42,8.39,8.4,115400.0,6.8562,6.8725,6.848,6.8562,115400.0
2005-01-14 15:05:00,8.4,8.4,8.39,8.4,28700.0,6.8562,6.8562,6.848,6.8562,28700.0
2005-01-14 15:10:00,8.4,8.41,8.4,8.4,10400.0,6.8562,6.8644,6.8562,6.8562,10400.0
2005-01-14 15:15:00,8.4,8.41,8.4,8.41,45200.0,6.8562,6.8644,6.8562,6.8644,45200.0
2005-01-14 15:20:00,8.41,8.41,8.4,8.41,21200.0,6.8644,6.8644,6.8562,6.8644,21200.0
2005-01-14 15:25:00,8.41,8.42,8.4,8.41,30100.0,6.8644,6.8725,6.8562,6.8644,30100.0
2005-01-14 15:30:00,8.41,8.41,8.4,8.4,39800.0,6.8644,6.8644,6.8562,6.8562,39800.0
2005-01-14 15:35:00,8.4,8.41,8.4,8.41,71800.0,6.8562,6.8644,6.8562,6.8644,71800.0
2005-01-14 15:40:00,8.41,8.42,8.4,8.41,90500.0,6.8644,6.8725,6.8562,6.8644,90500.0
2005-01-14 15:45:00,8.41,8.42,8.4,8.41,87600.0,6.8644,6.8725,6.8562,6.8644,87600.0
2005-01-14 15:50:00,8.4,8.42,8.4,8.4,94400.0,6.8562,6.8725,6.8562,6.8562,94400.0
2005-01-14 15:55:00,8.41,8.41,8.39,8.4,72100.0,6.8644,6.8644,6.848,6.8562,72100.0
2005-01-18 09:30:00,8.3,8.3,8.12,8.18,169400.0,6.7746,6.7746,6.6277,6.6766,169400.0
2005-01-18 09:35:00,8.13,8.2,8.13,8.19,160200.0,6.6358,6.693,6.6358,6.6848,160200.0
2005-01-18 09:40:00,8.18,8.2,8.18,8.19,101600.0,6.6766,6.693,6.6766,6.6848,101600.0
2005-01-18 09:45:00,8.19,8.21,8.18,8.21,70900.0,6.6848,6.7011,6.6766,6.7011,70900.0
2005-01-18 09:50:00,8.2,8.23,8.2,8.2,65100.0,6.693,6.7174,6.693,6.693,65100.0
2005-01-18 09:55:00,8.2,8.23,8.2,8.22,123100.0,6.693,6.7174,6.693,6.7093,123100.0
2005-01-18 10:00:00,8.21,8.23,8.2,8.21,96300.0,6.7011,6.7174,6.693,6.7011,96300.0
2005-01-18 10:05:00,8.21,8.23,8.21,8.22,86300.0,6.7011,6.7174,6.7011,6.7093,86300.0
2005-01-18 10:10:00,8.21,8.23,8.21,8.22,80800.0,6.7011,6.7174,6.7011,6.7093,80800.0
2005-01-18 10:15:00,8.22,8.22,8.2,8.21,49300.0,6.7093,6.7093,6.693,6.7011,49300.0
2005-01-18 10:20:00,8.21,8.23,8.2,8.23,122400.0,6.7011,6.7174,6.693,6.7174,122400.0
2005-01-18 10:25:00,8.23,8.26,8.23,8.25,146900.0,6.7174,6.7419,6.7174,6.7338,146900.0
2005-01-18 10:30:00,8.26,8.3,8.25,8.3,110600.0,6.7419,6.7746,6.7338,6.7746,110600.0
2005-01-18 10:35:00,8.3,8.31,8.27,8.3,108000.0,6.7746,6.7827,6.7501,6.7746,108000.0
2005-01-18 10:40:00,8.29,8.34,8.28,8.32,35500.0,6.7664,6.8072,6.7583,6.7909,35500.0
2005-01-18 10:45:00,8.32,8.32,8.28,8.32,77700.0,6.7909,6.7909,6.7583,6.7909,77700.0
2005-01-18 10:50:00,8.3,8.38,8.3,8.32,104900.0,6.7746,6.8399,6.7746,6.7909,104900.0
2005-01-18 10:55:00,8.32,8.32,8.3,8.3,32100.0,6.7909,6.7909,6.7746,6.7746,32100.0
2005-01-18 11:00:00,8.31,8.32,8.3,8.3,50800.0,6.7827,6.7909,6.7746,6.7746,50800.0
2005-01-18 11:05:00,8.3,8.32,8.28,8.29,46900.0,6.7746,6.7909,6.7583,6.7664,46900.0
2005-01-18 11:10:00,8.29,8.32,8.29,8.31,27900.0,6.7664,6.7909,6.7664,6.7827,27900.0
2005-01-18 11:15:00,8.31,8.31,8.3,8.3,47000.0,6.7827,6.7827,6.7746,6.7746,47000.0
2005-01-18 11:20:00,8.3,8.32,8.3,8.31,189300.0,6.7746,6.7909,6.7746,6.7827,189300.0
2005-01-18 11:25:00,8.3,8.31,8.3,8.3,4800.0,6.7746,6.7827,6.7746,6.7746,4800.0
2005-01-18 11:30:00,8.31,8.33,8.3,8.3,52000.0,6.7827,6.7991,6.7746,6.7746,52000.0
2005-01-18 11:35:00,8.3,8.32,8.3,8.31,28800.0,6.7746,6.7909,6.7746,6.7827,28800.0
2005-01-18 11:40:00,8.31,8.31,8.3,8.31,5600.0,6.7827,6.7827,6.7746,6.7827,5600.0
2005-01-18 11:45:00,8.3,8.31,8.27,8.27,47700.0,6.7746,6.7827,6.7501,6.7501,47700.0
2005-01-18 11:50:00,8.27,8.28,8.25,8.26,13700.0,6.7501,6.7583,6.7338,6.7419,13700.0
2005-01-18 11:55:00,8.26,8.27,8.26,8.26,2900.0,6.7419,6.7501,6.7419,6.7419,2900.0
2005-01-18 12:00:00,8.26,8.27,8.25,8.27,16100.0,6.7419,6.7501,6.7338,6.7501,16100.0
2005-01-18 12:05:00,8.27,8.27,8.26,8.27,3600.0,6.7501,6.7501,6.7419,6.7501,3600.0
2005-01-18 12:10:00,8.26,8.31,8.26,8.31,17600.0,6.7419,6.7827,6.7419,6.7827,17600.0
2005-01-18 12:15:00,8.3,8.3,8.29,8.29,15700.0,6.7746,6.7746,6.7664,6.7664,15700.0
2005-01-18 12:20:00,8.29,8.3,8.29,8.29,51200.0,6.7664,6.7746,6.7664,6.7664,51200.0
2005-01-18 12:25:00,8.28,8.29,8.28,8.28,11200.0,6.7583,6.7664,6.7583,6.7583,11200.0
2005-01-18 12:30:00,8.28,8.28,8.27,8.27,2800.0,6.7583,6.7583,6.7501,6.7501,2800.0
2005-01-18 12:35:00,8.28,8.29,8.27,8.27,8700.0,6.7583,6.7664,6.7501,6.7501,8700.0
2005-01-18 12:40:00,8.27,8.28,8.27,8.28,7600.0,6.7501,6.7583,6.7501,6.7583,7600.0
2005-01-18 12:45:00,8.27,8.29,8.27,8.29,12800.0,6.7501,6.7664,6.7501,6.7664,12800.0
2005-01-18 12:50:00,8.28,8.3,8.28,8.29,17200.0,6.7583,6.7746,6.7583,6.7664,17200.0
2005-01-18 12:55:00,8.29,8.29,8.28,8.28,14800.0,6.7664,6.7664,6.7583,6.7583,14800.0
2005-01-18 13:00:00,8.28,8.28,8.27,8.27,7900.0,6.7583,6.7583,6.7501,6.7501,7900.0
2005-01-18 13:05:00,8.27,8.28,8.26,8.27,10800.0,6.7501,6.7583,6.7419,6.7501,10800.0
2005-01-18 13:10:00,8.27,8.28,8.27,8.28,28500.0,6.7501,6.7583,6.7501,6.7583,28500.0
2005-01-18 13:15:00,8.28,8.28,8.27,8.27,8000.0,6.7583,6.7583,6.7501,6.7501,8000.0
2005-01-18 13:20:00,8.27,8.28,8.27,8.28,64000.0,6.7501,6.7583,6.7501,6.7583,64000.0
2005-01-18 13:25:00,8.27,8.3,8.27,8.3,82300.0,6.7501,6.7746,6.7501,6.7746,82300.0
2005-01-18 13:30:00,8.3,8.31,8.3,8.3,24000.0,6.7746,6.7827,6.7746,6.7746,24000.0
2005-01-18 13:35:00,8.3,8.36,8.3,8.33,34600.0,6.7746,6.8235,6.7746,6.7991,34600.0
2005-01-18 13:40:00,8.33,8.34,8.31,8.33,39700.0,6.7991,6.8072,6.7827,6.7991,39700.0
2005-01-18 13:45:00,8.33,8.34,8.31,8.32,28700.0,6.7991,6.8072,6.7827,6.7909,28700.0
2005-01-18 13:50:00,8.33,8.35,8.32,8.35,81400.0,6.7991,6.8154,6.7909,6.8154,81400.0
2005-01-18 13:55:00,8.35,8.37,8.35,8.35,19900.0,6.8154,6.8317,6.8154,6.8154,19900.0
2005-01-18 14:00:00,8.35,8.38,8.34,8.37,35900.0,6.8154,6.8399,6.8072,6.8317,35900.0
2005-01-18 14:05:00,8.37,8.39,8.37,8.39,37700.0,6.8317,6.848,6.8317,6.848,37700.0
2005-01-18 14:10:00,8.39,8.4,8.35,8.38,42100.0,6.848,6.8562,6.8154,6.8399,42100.0
2005-01-18 14:15:00,8.38,8.38,8.35,8.36,11700.0,6.8399,6.8399,6.8154,6.8235,11700.0
2005-01-18 14:20:00,8.36,8.37,8.31,8.32,54900.0,6.8235,6.8317,6.7827,6.7909,54900.0
2005-01-18 14:25:00,8.32,8.33,8.31,8.33,18700.0,6.7909,6.7991,6.7827,6.7991,18700.0
2005-01-18 14:30:00,8.33,8.35,8.33,8.34,27300.0,6.7991,6.8154,6.7991,6.8072,27300.0
2005-01-18 14:35:00,8.33,8.34,8.27,8.27,26700.0,6.7991,6.8072,6.7501,6.7501,26700.0
2005-01-18 14:40:00,8.27,8.28,8.27,8.27,27600.0,6.7501,6.7583,6.7501,6.7501,27600.0
2005-01-18 14:45:00,8.27,8.27,8.25,8.26,37100.0,6.7501,6.7501,6.7338,6.7419,37100.0
2005-01-18 14:50:00,8.26,8.27,8.25,8.27,41000.0,6.7419,6.7501,6.7338,6.7501,41000.0
2005-01-18 14:55:00,8.28,8.3,8.27,8.29,29700.0,6.7583,6.7746,6.7501,6.7664,29700.0
2005-01-18 15:00:00,8.29,8.3,8.28,8.29,30900.0,6.7664,6.7746,6.7583,6.7664,30900.0
2005-01-18 15:05:00,8.28,8.28,8.26,8.27,24000.0,6.7583,6.7583,6.7419,6.7501,24000.0
2005-01-18 15:10:00,8.26,8.27,8.26,8.26,31700.0,6.7419,6.7501,6.7419,6.7419,31700.0
2005-01-18 15:15:00,8.27,8.27,8.26,8.27,68200.0,6.7501,6.7501,6.7419,6.7501,68200.0
2005-01-18 15:20:00,8.27,8.28,8.25,8.25,134400.0,6.7501,6.7583,6.7338,6.7338,134400.0
2005-01-18 15:25:00,8.25,8.26,8.25,8.26,141400.0,6.7338,6.7419,6.7338,6.7419,141400.0
2005-01-18 15:30:00,8.25,8.27,8.25,8.26,112800.0,6.7338,6.7501,6.7338,6.7419,112800.0
2005-01-18 15:35:00,8.26,8.26,8.25,8.25,158700.0,6.7419,6.7419,6.7338,6.7338,158700.0
2005-01-18 15:40:00,8.25,8.26,8.25,8.25,29200.0,6.7338,6.7419,6.7338,6.7338,29200.0
2005-01-18 15:45:00,8.25,8.26,8.25,8.26,42500.0,6.7338,6.7419,6.7338,6.7419,42500.0
2005-01-18 15:50:00,8.26,8.26,8.24,8.25,111200.0,6.7419,6.7419,6.7256,6.7338,111200.0
2005-01-18 15:55:00,8.25,8.26,8.23,8.24,162100.0,6.7338,6.7419,6.7174,6.7256,162100.0
2005-01-19 09:30:00,8.21,8.23,8.18,8.2,155700.0,6.7011,6.7174,6.6766,6.693,155700.0
2005-01-19 09:35:00,8.2,8.21,8.18,8.19,113200.0,6.693,6.7011,6.6766,6.6848,113200.0
2005-01-19 09:40:00,8.18,8.22,8.18,8.19,68300.0,6.6766,6.7093,6.6766,6.6848,68300.0
2005-01-19 09:45:00,8.18,8.2,8.15,8.18,75000.0,6.6766,6.693,6.6521,6.6766,75000.0
2005-01-19 09:50:00,8.18,8.19,8.14,8.15,83100.0,6.6766,6.6848,6.644,6.6521,83100.0
2005-01-19 09:55:00,8.16,8.17,8.09,8.1,101900.0,6.6603,6.6685,6.6032,6.6113,101900.0
2005-01-19 10:00:00,8.11,8.14,8.08,8.09,133600.0,6.6195,6.644,6.595,6.6032,133600.0
2005-01-19 10:05:00,8.08,8.09,8.06,8.08,118700.0,6.595,6.6032,6.5787,6.595,118700.0
2005-01-19 10:10:00,8.08,8.09,8.0,8.07,186200.0,6.595,6.6032,6.5297,6.5868,186200.0
2005-01-19 10:15:00,8.07,8.08,8.04,8.08,88600.0,6.5868,6.595,6.5624,6.595,88600.0
2005-01-19 10:20:00,8.06,8.08,8.04,8.05,59200.0,6.5787,6.595,6.5624,6.5705,59200.0
2005-01-19 10:25:00,8.05,8.07,8.02,8.02,62100.0,6.5705,6.5868,6.546,6.546,62100.0
2005-01-19 10:30:00,8.02,8.02,7.95,8.0,306900.0,6.546,6.546,6.4889,6.5297,306900.0
2005-01-19 10:35:00,8.0,8.01,7.97,7.98,87200.0,6.5297,6.5379,6.5052,6.5134,87200.0
2005-01-19 10:40:00,7.98,8.04,7.97,8.04,123400.0,6.5134,6.5624,6.5052,6.5624,123400.0
2005-01-19 10:45:00,8.04,8.09,8.02,8.06,135100.0,6.5624,6.6032,6.546,6.5787,135100.0
2005-01-19 10:50:00,8.05,8.05,8.0,8.0,47800.0,6.5705,6.5705,6.5297,6.5297,47800.0
2005-01-19 10:55:00,8.0,8.01,7.99,8.0,75600.0,6.5297,6.5379,6.5215,6.5297,75600.0
2005-01-19 11:00:00,7.99,8.0,7.99,8.0,42900.0,6.5215,6.5297,6.5215,6.5297,42900.0
2005-01-19 11:05:00,7.99,8.0,7.99,8.0,70300.0,6.5215,6.5297,6.5215,6.5297,70300.0
2005-01-19 11:10:00,8.0,8.0,7.98,7.99,51900.0,6.5297,6.5297,6.5134,6.5215,51900.0
2005-01-19 11:15:00,7.99,7.99,7.95,7.96,57700.0,6.5215,6.5215,6.4889,6.4971,57700.0
2005-01-19 11:20:00,7.96,7.98,7.91,7.93,126900.0,6.4971,6.5134,6.4563,6.4726,126900.0
2005-01-19 11:25:00,7.93,7.96,7.93,7.96,52400.0,6.4726,6.4971,6.4726,6.4971,52400.0
2005-01-19 11:30:00,7.96,8.0,7.95,7.99,84600.0,6.4971,6.5297,6.4889,6.5215,84600.0
2005-01-19 11:35:00,8.0,8.0,7.99,7.99,32300.0,6.5297,6.5297,6.5215,6.5215,32300.0
2005-01-19 11:40:00,7.99,8.0,7.99,7.99,58000.0,6.5215,6.5297,6.5215,6.5215,58000.0
2005-01-19 11:45:00,7.99,8.0,7.96,7.98,39900.0,6.5215,6.5297,6.4971,6.5134,39900.0
2005-01-19 11:50:00,7.98,8.0,7.97,7.97,33000.0,6.5134,6.5297,6.5052,6.5052,33000.0
2005-01-19 11:55:00,7.98,7.99,7.96,7.97,49300.0,6.5134,6.5215,6.4971,6.5052,49300.0
2005-01-19 12:00:00,7.96,7.97,7.94,7.96,74000.0,6.4971,6.5052,6.4807,6.4971,74000.0
2005-01-19 12:05:00,7.95,7.96,7.95,7.96,19200.0,6.4889,6.4971,6.4889,6.4971,19200.0
2005-01-19 12:10:00,7.95,7.95,7.94,7.94,34200.0,6.4889,6.4889,6.4807,6.4807,34200.0
2005-01-19 12:15:00,7.95,7.95,7.94,7.94,30100.0,6.4889,6.4889,6.4807,6.4807,30100.0
2005-01-19 12:20:00,7.93,7.94,7.9,7.93,70400.0,6.4726,6.4807,6.4481,6.4726,70400.0
2005-01-19 12:25:00,7.93,7.94,7.93,7.94,27900.0,6.4726,6.4807,6.4726,6.4807,27900.0
2005-01-19 12:30:00,7.94,7.94,7.92,7.93,70400.0,6.4807,6.4807,6.4644,6.4726,70400.0
2005-01-19 12:35:00,7.93,7.94,7.93,7.93,20900.0,6.4726,6.4807,6.4726,6.4726,20900.0
2005-01-19 12:40:00,7.92,7.92,7.89,7.9,92100.0,6.4644,6.4644,6.4399,6.4481,92100.0
2005-01-19 12:45:00,7.9,7.93,7.9,7.9,36200.0,6.4481,6.4726,6.4481,6.4481,36200.0
2005-01-19 12:50:00,7.9,7.94,7.89,7.89,82400.0,6.4481,6.4807,6.4399,6.4399,82400.0
2005-01-19 12:55:00,7.9,7.93,7.89,7.92,129100.0,6.4481,6.4726,6.4399,6.4644,129100.0
2005-01-19 13:00:00,7.92,7.98,7.92,7.97,87300.0,6.4644,6.5134,6.4644,6.5052,87300.0
2005-01-19 13:05:00,7.97,7.98,7.96,7.98,114400.0,6.5052,6.5134,6.4971,6.5134,114400.0
2005-01-19 13:10:00,7.97,7.98,7.96,7.96,288200.0,6.5052,6.5134,6.4971,6.4971,288200.0
2005-01-19 13:15:00,7.96,8.0,7.96,8.0,55600.0,6.4971,6.5297,6.4971,6.5297,55600.0
2005-01-19 13:20:00,7.99,8.0,7.99,7.99,94000.0,6.5215,6.5297,6.5215,6.5215,94000.0
2005-01-19 13:25:00,7.99,8.0,7.98,7.99,36900.0,6.5215,6.5297,6.5134,6.5215,36900.0
2005-01-19 13:30:00,7.98,8.0,7.98,7.99,16700.0,6.5134,6.5297,6.5134,6.5215,16700.0
2005-01-19 13:35:00,7.99,8.0,7.99,8.0,43500.0,6.5215,6.5297,6.5215,6.5297,43500.0
2005-01-19 13:40:00,7.99,8.0,7.99,8.0,39400.0,6.5215,6.5297,6.5215,6.5297,39400.0
2005-01-19 13:45:00,8.0,8.0,7.99,8.0,41300.0,6.5297,6.5297,6.5215,6.5297,41300.0
2005-01-19 13:50:00,8.0,8.01,8.0,8.01,62300.0,6.5297,6.5379,6.5297,6.5379,62300.0
2005-01-19 13:55:00,8.0,8.02,8.0,8.01,93700.0,6.5297,6.546,6.5297,6.5379,93700.0
2005-01-19 14:00:00,8.0,8.02,8.0,8.02,57500.0,6.5297,6.546,6.5297,6.546,57500.0
2005-01-19 14:05:00,8.01,8.02,8.0,8.0,101900.0,6.5379,6.546,6.5297,6.5297,101900.0
2005-01-19 14:10:00,8.0,8.03,8.0,8.02,43700.0,6.5297,6.5542,6.5297,6.546,43700.0
2005-01-19 14:15:00,8.02,8.03,8.0,8.0,114500.0,6.546,6.5542,6.5297,6.5297,114500.0
2005-01-19 14:20:00,8.0,8.05,7.99,8.05,96600.0,6.5297,6.5705,6.5215,6.5705,96600.0
2005-01-19 14:25:00,8.04,8.06,8.02,8.04,213500.0,6.5624,6.5787,6.546,6.5624,213500.0
2005-01-19 14:30:00,8.04,8.04,8.01,8.02,79200.0,6.5624,6.5624,6.5379,6.546,79200.0
2005-01-19 14:35:00,8.01,8.03,8.0,8.0,116800.0,6.5379,6.5542,6.5297,6.5297,116800.0
2005-01-19 14:40:00,8.0,8.0,7.99,7.99,203800.0,6.5297,6.5297,6.5215,6.5215,203800.0
2005-01-19 14:45:00,7.99,8.0,7.98,7.99,83700.0,6.5215,6.5297,6.5134,6.5215,83700.0
2005-01-19 14:50:00,7.99,8.01,7.97,7.98,85900.0,6.5215,6.5379,6.5052,6.5134,85900.0
2005-01-19 14:55:00,7.97,8.01,7.97,8.01,91500.0,6.5052,6.5379,6.5052,6.5379,91500.0
2005-01-19 15:00:00,8.01,8.01,7.99,8.01,54000.0,6.5379,6.5379,6.5215,6.5379,54000.0
2005-01-19 15:05:00,8.01,8.01,7.99,8.0,45700.0,6.5379,6.5379,6.5215,6.5297,45700.0
2005-01-19 15:10:00,7.99,8.0,7.98,7.99,55800.0,6.5215,6.5297,6.5134,6.5215,55800.0
2005-01-19 15:15:00,7.99,8.0,7.95,7.98,154800.0,6.5215,6.5297,6.4889,6.5134,154800.0
2005-01-19 15:20:00,7.97,7.99,7.97,7.97,143600.0,6.5052,6.5215,6.5052,6.5052,143600.0
2005-01-19 15:25:00,7.97,7.99,7.94,7.97,266500.0,6.5052,6.5215,6.4807,6.5052,266500.0
2005-01-19 15:30:00,7.97,7.99,7.95,7.98,221900.0,6.5052,6.5215,6.4889,6.5134,221900.0
2005-01-19 15:35:00,7.98,7.99,7.96,7.98,174700.0,6.5134,6.5215,6.4971,6.5134,174700.0
2005-01-19 15:40:00,7.98,8.01,7.98,8.0,239800.0,6.5134,6.5379,6.5134,6.5297,239800.0
2005-01-19 15:45:00,8.0,8.01,7.96,7.97,277400.0,6.5297,6.5379,6.4971,6.5052,277400.0
2005-01-19 15:50:00,7.97,7.98,7.95,7.98,262500.0,6.5052,6.5134,6.4889,6.5134,262500.0
2005-01-19 15:55:00,7.98,8.01,7.96,7.98,204200.0,6.5134,6.5379,6.4971,6.5134,204200.0
2005-01-20 09:30:00,7.61,7.68,7.55,7.62,525600.0,6.2114,6.2685,6.1624,6.2195,525600.0
2005-01-20 09:35:00,7.63,7.9,7.61,7.81,384300.0,6.2277,6.4481,6.2114,6.3746,384300.0
2005-01-20 09:40:00,7.82,7.9,7.63,7.74,673800.0,6.3828,6.4481,6.2277,6.3175,673800.0
2005-01-20 09:45:00,7.75,7.79,7.7,7.75,424200.0,6.3257,6.3583,6.2848,6.3257,424200.0
2005-01-20 09:50:00,7.75,7.76,7.65,7.69,364200.0,6.3257,6.3338,6.244,6.2767,364200.0
2005-01-20 09:55:00,7.7,7.71,7.67,7.7,181600.0,6.2848,6.293,6.2604,6.2848,181600.0
2005-01-20 10:00:00,7.68,7.74,7.68,7.7,176700.0,6.2685,6.3175,6.2685,6.2848,176700.0
2005-01-20 10:05:00,7.7,7.74,7.68,7.71,325800.0,6.2848,6.3175,6.2685,6.293,325800.0
2005-01-20 10:10:00,7.7,7.8,7.7,7.78,270800.0,6.2848,6.3665,6.2848,6.3501,270800.0
2005-01-20 10:15:00,7.78,7.83,7.77,7.77,276400.0,6.3501,6.391,6.342,6.342,276400.0
2005-01-20 10:20:00,7.77,7.86,7.76,7.83,234300.0,6.342,6.4154,6.3338,6.391,234300.0
2005-01-20 10:25:00,7.83,7.84,7.78,7.81,173900.0,6.391,6.3991,6.3501,6.3746,173900.0
2005-01-20 10:30:00,7.81,7.86,7.8,7.8,124600.0,6.3746,6.4154,6.3665,6.3665,124600.0
2005-01-20 10:35:00,7.8,7.81,7.76,7.81,59700.0,6.3665,6.3746,6.3338,6.3746,59700.0
2005-01-20 10:40:00,7.81,7.81,7.78,7.79,75900.0,6.3746,6.3746,6.3501,6.3583,75900.0
2005-01-20 10:45:00,7.8,7.83,7.79,7.81,243300.0,6.3665,6.391,6.3583,6.3746,243300.0
2005-01-20 10:50:00,7.81,7.86,7.8,7.81,126900.0,6.3746,6.4154,6.3665,6.3746,126900.0
2005-01-20 10:55:00,7.81,7.86,7.8,7.84,132400.0,6.3746,6.4154,6.3665,6.3991,132400.0
2005-01-20 11:00:00,7.83,7.86,7.83,7.85,47500.0,6.391,6.4154,6.391,6.4073,47500.0
2005-01-20 11:05:00,7.86,7.89,7.83,7.89,151600.0,6.4154,6.4399,6.391,6.4399,151600.0
2005-01-20 11:10:00,7.89,7.92,7.84,7.88,340700.0,6.4399,6.4644,6.3991,6.4318,340700.0
2005-01-20 11:15:00,7.84,7.9,7.8,7.88,204600.0,6.3991,6.4481,6.3665,6.4318,204600.0
2005-01-20 11:20:00,7.89,7.95,7.86,7.91,217000.0,6.4399,6.4889,6.4154,6.4563,217000.0
2005-01-20 11:25:00,7.91,7.93,7.87,7.9,167900.0,6.4563,6.4726,6.4236,6.4481,167900.0
2005-01-20 11:30:00,7.91,8.0,7.9,7.95,179100.0,6.4563,6.5297,6.4481,6.4889,179100.0
2005-01-20 11:35:00,7.94,7.98,7.91,7.95,55900.0,6.4807,6.5134,6.4563,6.4889,55900.0
2005-01-20 11:40:00,7.95,8.0,7.94,7.99,242800.0,6.4889,6.5297,6.4807,6.5215,242800.0
2005-01-20 11:45:00,8.0,8.0,7.95,7.98,206000.0,6.5297,6.5297,6.4889,6.5134,206000.0
2005-01-20 11:50:00,7.98,8.0,7.95,7.95,263800.0,6.5134,6.5297,6.4889,6.4889,263800.0
2005-01-20 11:55:00,7.95,7.95,7.89,7.93,195100.0,6.4889,6.4889,6.4399,6.4726,195100.0
2005-01-20 12:00:00,7.93,7.93,7.88,7.92,173200.0,6.4726,6.4726,6.4318,6.4644,173200.0
2005-01-20 12:05:00,7.92,8.0,7.92,7.99,98200.0,6.4644,6.5297,6.4644,6.5215,98200.0
2005-01-20 12:10:00,7.99,7.99,7.97,7.98,69600.0,6.5215,6.5215,6.5052,6.5134,69600.0
2005-01-20 12:15:00,7.98,7.98,7.93,7.96,55100.0,6.5134,6.5134,6.4726,6.4971,55100.0
2005-01-20 12:20:00,7.97,7.97,7.91,7.95,113500.0,6.5052,6.5052,6.4563,6.4889,113500.0
2005-01-20 12:25:00,7.95,7.96,7.9,7.96,54600.0,6.4889,6.4971,6.4481,6.4971,54600.0
2005-01-20 12:30:00,7.96,7.97,7.94,7.94,36500.0,6.4971,6.5052,6.4807,6.4807,36500.0
2005-01-20 12:35:00,7.95,7.95,7.93,7.93,154900.0,6.4889,6.4889,6.4726,6.4726,154900.0
2005-01-20 12:40:00,7.93,7.93,7.87,7.9,55000.0,6.4726,6.4726,6.4236,6.4481,55000.0
2005-01-20 12:45:00,7.9,7.9,7.87,7.88,115900.0,6.4481,6.4481,6.4236,6.4318,115900.0
2005-01-20 12:50:00,7.89,7.9,7.89,7.89,104900.0,6.4399,6.4481,6.4399,6.4399,104900.0
2005-01-20 12:55:00,7.9,7.9,7.85,7.86,249400.0,6.4481,6.4481,6.4073,6.4154,249400.0
2005-01-20 13:00:00,7.86,7.87,7.84,7.84,109800.0,6.4154,6.4236,6.3991,6.3991,109800.0
2005-01-20 13:05:00,7.84,7.86,7.83,7.85,97000.0,6.3991,6.4154,6.391,6.4073,97000.0
2005-01-20 13:10:00,7.85,7.85,7.83,7.83,82200.0,6.4073,6.4073,6.391,6.391,82200.0
2005-01-20 13:15:00,7.83,7.84,7.8,7.8,95300.0,6.391,6.3991,6.3665,6.3665,95300.0
2005-01-20 13:20:00,7.8,7.81,7.79,7.8,173200.0,6.3665,6.3746,6.3583,6.3665,173200.0
2005-01-20 13:25:00,7.81,7.84,7.79,7.81,126600.0,6.3746,6.3991,6.3583,6.3746,126600.0
2005-01-20 13:30:00,7.81,7.82,7.79,7.79,54700.0,6.3746,6.3828,6.3583,6.3583,54700.0
2005-01-20 13:35:00,7.79,7.82,7.77,7.81,122300.0,6.3583,6.3828,6.342,6.3746,122300.0
2005-01-20 13:40:00,7.82,7.83,7.8,7.83,180100.0,6.3828,6.391,6.3665,6.391,180100.0
2005-01-20 13:45:00,7.82,7.86,7.82,7.85,136300.0,6.3828,6.4154,6.3828,6.4073,136300.0
2005-01-20 13:50:00,7.84,7.85,7.79,7.79,153500.0,6.3991,6.4073,6.3583,6.3583,153500.0
2005-01-20 13:55:00,7.79,7.85,7.79,7.8,101500.0,6.3583,6.4073,6.3583,6.3665,101500.0
2005-01-20 14:00:00,7.81,7.83,7.81,7.81,30000.0,6.3746,6.391,6.3746,6.3746,30000.0
2005-01-20 14:05:00,7.82,7.83,7.81,7.83,36300.0,6.3828,6.391,6.3746,6.391,36300.0
2005-01-20 14:10:00,7.83,7.92,7.82,7.85,157700.0,6.391,6.4644,6.3828,6.4073,157700.0
2005-01-20 14:15:00,7.86,7.88,7.84,7.84,128400.0,6.4154,6.4318,6.3991,6.3991,128400.0
2005-01-20 14:20:00,7.85,7.85,7.82,7.82,33100.0,6.4073,6.4073,6.3828,6.3828,33100.0
2005-01-20 14:25:00,7.83,7.83,7.79,7.81,62700.0,6.391,6.391,6.3583,6.3746,62700.0
2005-01-20 14:30:00,7.81,7.81,7.79,7.8,42400.0,6.3746,6.3746,6.3583,6.3665,42400.0
2005-01-20 14:35:00,7.8,7.8,7.78,7.79,144400.0,6.3665,6.3665,6.3501,6.3583,144400.0
2005-01-20 14:40:00,7.79,7.8,7.75,7.75,153900.0,6.3583,6.3665,6.3257,6.3257,153900.0
2005-01-20 14:45:00,7.75,7.76,7.69,7.72,567900.0,6.3257,6.3338,6.2767,6.3012,567900.0
2005-01-20 14:50:00,7.72,7.77,7.72,7.73,419200.0,6.3012,6.342,6.3012,6.3093,419200.0
2005-01-20 14:55:00,7.73,7.75,7.7,7.72,200500.0,6.3093,6.3257,6.2848,6.3012,200500.0
2005-01-20 15:00:00,7.73,7.74,7.69,7.71,269000.0,6.3093,6.3175,6.2767,6.293,269000.0
2005-01-20 15:05:00,7.71,7.71,7.69,7.7,185800.0,6.293,6.293,6.2767,6.2848,185800.0
2005-01-20 15:10:00,7.7,7.74,7.69,7.74,72200.0,6.2848,6.3175,6.2767,6.3175,72200.0
2005-01-20 15:15:00,7.74,7.74,7.7,7.72,101600.0,6.3175,6.3175,6.2848,6.3012,101600.0
2005-01-20 15:20:00,7.72,7.75,7.7,7.71,133600.0,6.3012,6.3257,6.2848,6.293,133600.0
2005-01-20 15:25:00,7.71,8.01,7.66,7.71,293100.0,6.293,6.5379,6.2522,6.293,293100.0
2005-01-20 15:30:00,7.71,7.74,7.7,7.7,131900.0,6.293,6.3175,6.2848,6.2848,131900.0
2005-01-20 15:35:00,7.7,7.71,7.68,7.69,327400.0,6.2848,6.293,6.2685,6.2767,327400.0
2005-01-20 15:40:00,7.7,7.73,7.68,7.69,225900.0,6.2848,6.3093,6.2685,6.2767,225900.0
2005-01-20 15:45:00,7.69,7.74,7.61,7.69,300000.0,6.2767,6.3175,6.2114,6.2767,300000.0
2005-01-20 15:50:00,7.69,7.73,7.68,7.7,132300.0,6.2767,6.3093,6.2685,6.2848,132300.0
2005-01-20 15:55:00,7.71,7.72,7.65,7.65,300200.0,6.293,6.3012,6.244,6.244,300200.0
2005-01-21 09:30:00,7.68,7.74,7.64,7.65,109000.0,6.2685,6.3175,6.2359,6.244,109000.0
2005-01-21 09:35:00,7.65,7.72,7.64,7.68,122400.0,6.244,6.3012,6.2359,6.2685,122400.0
2005-01-21 09:40:00,7.68,7.7,7.64,7.69,75800.0,6.2685,6.2848,6.2359,6.2767,75800.0
2005-01-21 09:45:00,7.68,7.71,7.62,7.62,114600.0,6.2685,6.293,6.2195,6.2195,114600.0
2005-01-21 09:50:00,7.62,7.67,7.55,7.67,108100.0,6.2195,6.2604,6.1624,6.2604,108100.0
2005-01-21 09:55:00,7.67,7.68,7.64,7.68,83100.0,6.2604,6.2685,6.2359,6.2685,83100.0
2005-01-21 10:00:00,7.68,7.73,7.65,7.72,125200.0,6.2685,6.3093,6.244,6.3012,125200.0
2005-01-21 10:05:00,7.72,7.76,7.7,7.75,53500.0,6.3012,6.3338,6.2848,6.3257,53500.0
2005-01-21 10:10:00,7.75,7.77,7.69,7.71,73600.0,6.3257,6.342,6.2767,6.293,73600.0
2005-01-21 10:15:00,7.71,7.75,7.71,7.75,28000.0,6.293,6.3257,6.293,6.3257,28000.0
2005-01-21 10:20:00,7.75,7.76,7.72,7.74,51900.0,6.3257,6.3338,6.3012,6.3175,51900.0
2005-01-21 10:25:00,7.74,7.74,7.71,7.72,65700.0,6.3175,6.3175,6.293,6.3012,65700.0
2005-01-21 10:30:00,7.71,7.71,7.63,7.67,54000.0,6.293,6.293,6.2277,6.2604,54000.0
2005-01-21 10:35:00,7.66,7.66,7.59,7.61,112800.0,6.2522,6.2522,6.1951,6.2114,112800.0
2005-01-21 10:40:00,7.62,7.65,7.61,7.64,72300.0,6.2195,6.244,6.2114,6.2359,72300.0
2005-01-21 10:45:00,7.64,7.64,7.51,7.53,84300.0,6.2359,6.2359,6.1298,6.1461,84300.0
2005-01-21 10:50:00,7.55,7.58,7.53,7.53,161100.0,6.1624,6.1869,6.1461,6.1461,161100.0
2005-01-21 10:55:00,7.53,7.55,7.53,7.54,25900.0,6.1461,6.1624,6.1461,6.1543,25900.0
2005-01-21 11:00:00,7.55,7.56,7.53,7.53,59600.0,6.1624,6.1706,6.1461,6.1461,59600.0
2005-01-21 11:05:00,7.54,7.54,7.53,7.54,20800.0,6.1543,6.1543,6.1461,6.1543,20800.0
2005-01-21 11:10:00,7.54,7.56,7.53,7.56,28200.0,6.1543,6.1706,6.1461,6.1706,28200.0
2005-01-21 11:15:00,7.56,7.56,7.55,7.56,6300.0,6.1706,6.1706,6.1624,6.1706,6300.0
2005-01-21 11:20:00,7.55,7.56,7.55,7.55,17000.0,6.1624,6.1706,6.1624,6.1624,17000.0
2005-01-21 11:25:00,7.56,7.56,7.55,7.56,21500.0,6.1706,6.1706,6.1624,6.1706,21500.0
2005-01-21 11:30:00,7.55,7.59,7.55,7.56,38300.0,6.1624,6.1951,6.1624,6.1706,38300.0
2005-01-21 11:35:00,7.56,7.56,7.55,7.56,9600.0,6.1706,6.1706,6.1624,6.1706,9600.0
2005-01-21 11:40:00,7.55,7.56,7.54,7.55,40100.0,6.1624,6.1706,6.1543,6.1624,40100.0
2005-01-21 11:45:00,7.54,7.56,7.53,7.53,33500.0,6.1543,6.1706,6.1461,6.1461,33500.0
2005-01-21 11:50:00,7.53,7.56,7.53,7.54,26400.0,6.1461,6.1706,6.1461,6.1543,26400.0
2005-01-21 11:55:00,7.54,7.55,7.51,7.53,39700.0,6.1543,6.1624,6.1298,6.1461,39700.0
2005-01-21 12:00:00,7.53,7.54,7.52,7.53,9600.0,6.1461,6.1543,6.1379,6.1461,9600.0
2005-01-21 12:05:00,7.54,7.54,7.53,7.54,3300.0,6.1543,6.1543,6.1461,6.1543,3300.0
2005-01-21 12:10:00,7.53,7.54,7.53,7.53,6900.0,6.1461,6.1543,6.1461,6.1461,6900.0
2005-01-21 12:15:00,7.53,7.56,7.52,7.55,43200.0,6.1461,6.1706,6.1379,6.1624,43200.0
2005-01-21 12:20:00,7.55,7.56,7.55,7.56,13400.0,6.1624,6.1706,6.1624,6.1706,13400.0
2005-01-21 12:25:00,7.55,7.6,7.55,7.57,85500.0,6.1624,6.2032,6.1624,6.1787,85500.0
2005-01-21 12:30:00,7.56,7.6,7.53,7.54,27700.0,6.1706,6.2032,6.1461,6.1543,27700.0
2005-01-21 12:35:00,7.54,7.57,7.53,7.53,27800.0,6.1543,6.1787,6.1461,6.1461,27800.0
2005-01-21 12:40:00,7.53,7.55,7.53,7.54,11600.0,6.1461,6.1624,6.1461,6.1543,11600.0
2005-01-21 12:45:00,7.54,7.55,7.53,7.53,12000.0,6.1543,6.1624,6.1461,6.1461,12000.0
2005-01-21 12:50:00,7.54,7.56,7.53,7.55,9200.0,6.1543,6.1706,6.1461,6.1624,9200.0
2005-01-21 12:55:00,7.55,7.55,7.54,7.54,2200.0,6.1624,6.1624,6.1543,6.1543,2200.0
2005-01-21 13:00:00,7.55,7.56,7.54,7.55,39300.0,6.1624,6.1706,6.1543,6.1624,39300.0
2005-01-21 13:05:00,7.54,7.55,7.53,7.54,33000.0,6.1543,6.1624,6.1461,6.1543,33000.0
2005-01-21 13:10:00,7.54,7.55,7.54,7.55,15900.0,6.1543,6.1624,6.1543,6.1624,15900.0
2005-01-21 13:15:00,7.56,7.57,7.53,7.54,63000.0,6.1706,6.1787,6.1461,6.1543,63000.0
2005-01-21 13:20:00,7.55,7.55,7.53,7.53,24500.0,6.1624,6.1624,6.1461,6.1461,24500.0
2005-01-21 13:25:00,7.55,7.55,7.52,7.54,23500.0,6.1624,6.1624,6.1379,6.1543,23500.0
2005-01-21 13:30:00,7.54,7.54,7.52,7.52,34000.0,6.1543,6.1543,6.1379,6.1379,34000.0
2005-01-21 13:35:00,7.53,7.53,7.5,7.51,88000.0,6.1461,6.1461,6.1216,6.1298,88000.0
2005-01-21 13:40:00,7.51,7.51,7.48,7.5,85100.0,6.1298,6.1298,6.1053,6.1216,85100.0
2005-01-21 13:45:00,7.49,7.51,7.46,7.46,46800.0,6.1134,6.1298,6.089,6.089,46800.0
2005-01-21 13:50:00,7.47,7.5,7.44,7.45,107200.0,6.0971,6.1216,6.0726,6.0808,107200.0
2005-01-21 13:55:00,7.45,7.48,7.45,7.48,18200.0,6.0808,6.1053,6.0808,6.1053,18200.0
2005-01-21 14:00:00,7.47,7.49,7.47,7.48,23200.0,6.0971,6.1134,6.0971,6.1053,23200.0
2005-01-21 14:05:00,7.48,7.48,7.45,7.45,26900.0,6.1053,6.1053,6.0808,6.0808,26900.0
2005-01-21 14:10:00,7.46,7.46,7.43,7.44,22500.0,6.089,6.089,6.0645,6.0726,22500.0
2005-01-21 14:15:00,7.43,7.45,7.43,7.44,20700.0,6.0645,6.0808,6.0645,6.0726,20700.0
2005-01-21 14:20:00,7.45,7.46,7.45,7.46,13000.0,6.0808,6.089,6.0808,6.089,13000.0
2005-01-21 14:25:00,7.46,7.48,7.46,7.46,30800.0,6.089,6.1053,6.089,6.089,30800.0
2005-01-21 14:30:00,7.46,7.5,7.46,7.48,54600.0,6.089,6.1216,6.089,6.1053,54600.0
2005-01-21 14:35:00,7.49,7.49,7.48,7.48,11100.0,6.1134,6.1134,6.1053,6.1053,11100.0
2005-01-21 14:40:00,7.49,7.5,7.48,7.5,8300.0,6.1134,6.1216,6.1053,6.1216,8300.0
2005-01-21 14:45:00,7.5,7.5,7.47,7.47,62400.0,6.1216,6.1216,6.0971,6.0971,62400.0
2005-01-21 14:50:00,7.46,7.47,7.43,7.43,42400.0,6.089,6.0971,6.0645,6.0645,42400.0
2005-01-21 14:55:00,7.45,7.45,7.41,7.44,50800.0,6.0808,6.0808,6.0481,6.0726,50800.0
2005-01-21 15:00:00,7.44,7.46,7.43,7.45,16000.0,6.0726,6.089,6.0645,6.0808,16000.0
2005-01-21 15:05:00,7.45,7.46,7.45,7.45,44500.0,6.0808,6.089,6.0808,6.0808,44500.0
2005-01-21 15:10:00,7.45,7.46,7.45,7.46,65300.0,6.0808,6.089,6.0808,6.089,65300.0
2005-01-21 15:15:00,7.46,7.46,7.44,7.45,73400.0,6.089,6.089,6.0726,6.0808,73400.0
2005-01-21 15:20:00,7.45,7.49,7.44,7.49,82000.0,6.0808,6.1134,6.0726,6.1134,82000.0
2005-01-21 15:25:00,7.49,7.49,7.45,7.49,31200.0,6.1134,6.1134,6.0808,6.1134,31200.0
2005-01-21 15:30:00,7.49,7.5,7.46,7.47,32400.0,6.1134,6.1216,6.089,6.0971,32400.0
2005-01-21 15:35:00,7.47,7.47,7.45,7.47,47400.0,6.0971,6.0971,6.0808,6.0971,47400.0
2005-01-21 15:40:00,7.47,7.49,7.46,7.47,78500.0,6.0971,6.1134,6.089,6.0971,78500.0
2005-01-21 15:45:00,7.47,7.5,7.46,7.5,71200.0,6.0971,6.1216,6.089,6.1216,71200.0
2005-01-21 15:50:00,7.49,7.51,7.47,7.49,136700.0,6.1134,6.1298,6.0971,6.1134,136700.0
2005-01-21 15:55:00,7.5,7.52,7.44,7.46,143600.0,6.1216,6.1379,6.0726,6.089,143600.0
2005-01-24 09:30:00,7.45,7.49,7.45,7.49,43700.0,6.0808,6.1134,6.0808,6.1134,43700.0
2005-01-24 09:35:00,7.49,7.53,7.48,7.52,37000.0,6.1134,6.1461,6.1053,6.1379,37000.0
2005-01-24 09:40:00,7.51,7.54,7.41,7.46,84700.0,6.1298,6.1543,6.0481,6.089,84700.0
2005-01-24 09:45:00,7.46,7.51,7.44,7.46,36700.0,6.089,6.1298,6.0726,6.089,36700.0
2005-01-24 09:50:00,7.45,7.45,7.36,7.37,80100.0,6.0808,6.0808,6.0073,6.0155,80100.0
2005-01-24 09:55:00,7.37,7.4,7.32,7.38,59600.0,6.0155,6.04,5.9747,6.0237,59600.0
2005-01-24 10:00:00,7.39,7.41,7.36,7.39,59300.0,6.0318,6.0481,6.0073,6.0318,59300.0
2005-01-24 10:05:00,7.39,7.41,7.32,7.35,41000.0,6.0318,6.0481,5.9747,5.9992,41000.0
2005-01-24 10:10:00,7.35,7.36,7.34,7.34,66600.0,5.9992,6.0073,5.991,5.991,66600.0
2005-01-24 10:15:00,7.35,7.4,7.35,7.38,47900.0,5.9992,6.04,5.9992,6.0237,47900.0
2005-01-24 10:20:00,7.38,7.39,7.36,7.37,39800.0,6.0237,6.0318,6.0073,6.0155,39800.0
2005-01-24 10:25:00,7.37,7.37,7.34,7.35,13600.0,6.0155,6.0155,5.991,5.9992,13600.0
2005-01-24 10:30:00,7.36,7.36,7.35,7.36,17200.0,6.0073,6.0073,5.9992,6.0073,17200.0
2005-01-24 10:35:00,7.36,7.38,7.35,7.35,27600.0,6.0073,6.0237,5.9992,5.9992,27600.0
2005-01-24 10:40:00,7.35,7.38,7.35,7.36,19200.0,5.9992,6.0237,5.9992,6.0073,19200.0
2005-01-24 10:45:00,7.36,7.37,7.35,7.35,9900.0,6.0073,6.0155,5.9992,5.9992,9900.0
2005-01-24 10:50:00,7.36,7.37,7.35,7.35,19700.0,6.0073,6.0155,5.9992,5.9992,19700.0
2005-01-24 10:55:00,7.35,7.35,7.33,7.35,18400.0,5.9992,5.9992,5.9828,5.9992,18400.0
2005-01-24 11:00:00,7.35,7.35,7.33,7.33,5000.0,5.9992,5.9992,5.9828,5.9828,5000.0
2005-01-24 11:05:00,7.33,7.34,7.3,7.34,36400.0,5.9828,5.991,5.9584,5.991,36400.0
2005-01-24 11:10:00,7.34,7.36,7.34,7.35,41800.0,5.991,6.0073,5.991,5.9992,41800.0
2005-01-24 11:15:00,7.35,7.36,7.34,7.36,26900.0,5.9992,6.0073,5.991,6.0073,26900.0
2005-01-24 11:20:00,7.36,7.37,7.35,7.35,17000.0,6.0073,6.0155,5.9992,5.9992,17000.0
2005-01-24 11:25:00,7.35,7.36,7.35,7.35,7300.0,5.9992,6.0073,5.9992,5.9992,7300.0
2005-01-24 11:30:00,7.35,7.36,7.34,7.34,20900.0,5.9992,6.0073,5.991,5.991,20900.0
2005-01-24 11:35:00,7.34,7.35,7.31,7.31,26700.0,5.991,5.9992,5.9665,5.9665,26700.0
2005-01-24 11:40:00,7.31,7.35,7.31,7.34,18700.0,5.9665,5.9992,5.9665,5.991,18700.0
2005-01-24 11:45:00,7.35,7.38,7.35,7.36,19200.0,5.9992,6.0237,5.9992,6.0073,19200.0
2005-01-24 11:50:00,7.36,7.38,7.35,7.36,32900.0,6.0073,6.0237,5.9992,6.0073,32900.0
2005-01-24 11:55:00,7.36,7.37,7.35,7.37,35900.0,6.0073,6.0155,5.9992,6.0155,35900.0
2005-01-24 12:00:00,7.36,7.37,7.35,7.35,21000.0,6.0073,6.0155,5.9992,5.9992,21000.0
2005-01-24 12:05:00,7.36,7.37,7.34,7.36,85900.0,6.0073,6.0155,5.991,6.0073,85900.0
2005-01-24 12:10:00,7.36,7.39,7.35,7.37,63800.0,6.0073,6.0318,5.9992,6.0155,63800.0
2005-01-24 12:15:00,7.36,7.37,7.32,7.37,61100.0,6.0073,6.0155,5.9747,6.0155,61100.0
2005-01-24 12:20:00,7.37,7.37,7.35,7.36,19300.0,6.0155,6.0155,5.9992,6.0073,19300.0
2005-01-24 12:25:00,7.36,7.36,7.35,7.35,3600.0,6.0073,6.0073,5.9992,5.9992,3600.0
2005-01-24 12:30:00,7.34,7.34,7.3,7.31,18400.0,5.991,5.991,5.9584,5.9665,18400.0
2005-01-24 12:35:00,7.31,7.32,7.3,7.31,10800.0,5.9665,5.9747,5.9584,5.9665,10800.0
2005-01-24 12:40:00,7.31,7.31,7.3,7.31,2800.0,5.9665,5.9665,5.9584,5.9665,2800.0
2005-01-24 12:45:00,7.31,7.32,7.31,7.32,2400.0,5.9665,5.9747,5.9665,5.9747,2400.0
2005-01-24 12:50:00,7.32,7.32,7.31,7.32,4600.0,5.9747,5.9747,5.9665,5.9747,4600.0
2005-01-24 12:55:00,7.32,7.32,7.31,7.31,2600.0,5.9747,5.9747,5.9665,5.9665,2600.0
2005-01-24 13:00:00,7.32,7.35,7.31,7.34,11200.0,5.9747,5.9992,5.9665,5.991,11200.0
2005-01-24 13:05:00,7.34,7.34,7.33,7.34,2800.0,5.991,5.991,5.9828,5.991,2800.0
2005-01-24 13:10:00,7.34,7.35,7.33,7.35,24600.0,5.991,5.9992,5.9828,5.9992,24600.0
2005-01-24 13:15:00,7.35,7.37,7.35,7.37,11800.0,5.9992,6.0155,5.9992,6.0155,11800.0
2005-01-24 13:20:00,7.37,7.4,7.36,7.36,21100.0,6.0155,6.04,6.0073,6.0073,21100.0
2005-01-24 13:25:00,7.36,7.37,7.36,7.37,2800.0,6.0073,6.0155,6.0073,6.0155,2800.0
2005-01-24 13:30:00,7.37,7.37,7.36,7.37,3400.0,6.0155,6.0155,6.0073,6.0155,3400.0
2005-01-24 13:35:00,7.37,7.37,7.34,7.35,13000.0,6.0155,6.0155,5.991,5.9992,13000.0
2005-01-24 13:40:00,7.35,7.35,7.32,7.34,27400.0,5.9992,5.9992,5.9747,5.991,27400.0
2005-01-24 13:45:00,7.34,7.35,7.33,7.34,38500.0,5.991,5.9992,5.9828,5.991,38500.0
2005-01-24 13:50:00,7.34,7.34,7.3,7.31,94600.0,5.991,5.991,5.9584,5.9665,94600.0
2005-01-24 13:55:00,7.31,7.33,7.3,7.33,101900.0,5.9665,5.9828,5.9584,5.9828,101900.0
2005-01-24 14:00:00,7.33,7.36,7.33,7.35,17300.0,5.9828,6.0073,5.9828,5.9992,17300.0
2005-01-24 14:05:00,7.35,7.35,7.32,7.32,12800.0,5.9992,5.9992,5.9747,5.9747,12800.0
2005-01-24 14:10:00,7.32,7.32,7.31,7.32,19000.0,5.9747,5.9747,5.9665,5.9747,19000.0
2005-01-24 14:15:00,7.32,7.32,7.31,7.32,9900.0,5.9747,5.9747,5.9665,5.9747,9900.0
2005-01-24 14:20:00,7.32,7.32,7.31,7.32,5000.0,5.9747,5.9747,5.9665,5.9747,5000.0
2005-01-24 14:25:00,7.31,7.32,7.29,7.29,17200.0,5.9665,5.9747,5.9502,5.9502,17200.0
2005-01-24 14:30:00,7.3,7.31,7.29,7.29,56100.0,5.9584,5.9665,5.9502,5.9502,56100.0
2005-01-24 14:35:00,7.3,7.3,7.29,7.3,6600.0,5.9584,5.9584,5.9502,5.9584,6600.0
2005-01-24 14:40:00,7.29,7.31,7.29,7.3,78200.0,5.9502,5.9665,5.9502,5.9584,78200.0
2005-01-24 14:45:00,7.31,7.31,7.3,7.3,11100.0,5.9665,5.9665,5.9584,5.9584,11100.0
2005-01-24 14:50:00,7.3,7.31,7.3,7.3,4400.0,5.9584,5.9665,5.9584,5.9584,4400.0
2005-01-24 14:55:00,7.3,7.3,7.29,7.29,14200.0,5.9584,5.9584,5.9502,5.9502,14200.0
2005-01-24 15:00:00,7.3,7.3,7.29,7.29,40900.0,5.9584,5.9584,5.9502,5.9502,40900.0
2005-01-24 15:05:00,7.3,7.31,7.29,7.31,17200.0,5.9584,5.9665,5.9502,5.9665,17200.0
2005-01-24 15:10:00,7.31,7.31,7.3,7.3,42600.0,5.9665,5.9665,5.9584,5.9584,42600.0
2005-01-24 15:15:00,7.31,7.32,7.3,7.31,20300.0,5.9665,5.9747,5.9584,5.9665,20300.0
2005-01-24 15:20:00,7.31,7.32,7.3,7.32,47000.0,5.9665,5.9747,5.9584,5.9747,47000.0
2005-01-24 15:25:00,7.32,7.33,7.32,7.33,12100.0,5.9747,5.9828,5.9747,5.9828,12100.0
2005-01-24 15:30:00,7.33,7.33,7.31,7.32,16700.0,5.9828,5.9828,5.9665,5.9747,16700.0
2005-01-24 15:35:00,7.32,7.32,7.26,7.29,102700.0,5.9747,5.9747,5.9257,5.9502,102700.0
2005-01-24 15:40:00,7.29,7.3,7.26,7.28,28700.0,5.9502,5.9584,5.9257,5.942,28700.0
2005-01-24 15:45:00,7.27,7.29,7.26,7.28,47900.0,5.9339,5.9502,5.9257,5.942,47900.0
2005-01-24 15:50:00,7.28,7.29,7.27,7.27,21400.0,5.942,5.9502,5.9339,5.9339,21400.0
2005-01-24 15:55:00,7.27,7.3,7.26,7.26,54700.0,5.9339,5.9584,5.9257,5.9257,54700.0
2005-01-25 09:30:00,7.38,7.42,7.34,7.39,61400.0,6.0237,6.0563,5.991,6.0318,61400.0
2005-01-25 09:35:00,7.42,7.49,7.4,7.42,64400.0,6.0563,6.1134,6.04,6.0563,64400.0
2005-01-25 09:40:00,7.42,7.45,7.41,7.43,106400.0,6.0563,6.0808,6.0481,6.0645,106400.0
2005-01-25 09:45:00,7.44,7.47,7.43,7.45,47300.0,6.0726,6.0971,6.0645,6.0808,47300.0
2005-01-25 09:50:00,7.45,7.46,7.43,7.44,30800.0,6.0808,6.089,6.0645,6.0726,30800.0
2005-01-25 09:55:00,7.45,7.45,7.41,7.45,59100.0,6.0808,6.0808,6.0481,6.0808,59100.0
2005-01-25 10:00:00,7.44,7.5,7.44,7.47,56400.0,6.0726,6.1216,6.0726,6.0971,56400.0
2005-01-25 10:05:00,7.47,7.48,7.47,7.47,17900.0,6.0971,6.1053,6.0971,6.0971,17900.0
2005-01-25 10:10:00,7.48,7.49,7.45,7.46,10100.0,6.1053,6.1134,6.0808,6.089,10100.0
2005-01-25 10:15:00,7.46,7.48,7.45,7.48,22200.0,6.089,6.1053,6.0808,6.1053,22200.0
2005-01-25 10:20:00,7.48,7.48,7.45,7.45,13300.0,6.1053,6.1053,6.0808,6.0808,13300.0
2005-01-25 10:25:00,7.45,7.48,7.45,7.48,55900.0,6.0808,6.1053,6.0808,6.1053,55900.0
2005-01-25 10:30:00,7.48,7.51,7.48,7.51,28800.0,6.1053,6.1298,6.1053,6.1298,28800.0
2005-01-25 10:35:00,7.51,7.52,7.49,7.49,20700.0,6.1298,6.1379,6.1134,6.1134,20700.0
2005-01-25 10:40:00,7.49,7.5,7.49,7.5,18000.0,6.1134,6.1216,6.1134,6.1216,18000.0
2005-01-25 10:45:00,7.5,7.5,7.49,7.5,222500.0,6.1216,6.1216,6.1134,6.1216,222500.0
2005-01-25 10:50:00,7.49,7.51,7.49,7.5,19800.0,6.1134,6.1298,6.1134,6.1216,19800.0
2005-01-25 10:55:00,7.51,7.51,7.49,7.49,39800.0,6.1298,6.1298,6.1134,6.1134,39800.0
2005-01-25 11:00:00,7.49,7.5,7.49,7.49,24300.0,6.1134,6.1216,6.1134,6.1134,24300.0
2005-01-25 11:05:00,7.48,7.48,7.46,7.46,11200.0,6.1053,6.1053,6.089,6.089,11200.0
2005-01-25 11:10:00,7.46,7.47,7.43,7.45,18500.0,6.089,6.0971,6.0645,6.0808,18500.0
2005-01-25 11:15:00,7.44,7.45,7.44,7.44,5900.0,6.0726,6.0808,6.0726,6.0726,5900.0
2005-01-25 11:20:00,7.44,7.45,7.44,7.44,8600.0,6.0726,6.0808,6.0726,6.0726,8600.0
2005-01-25 11:25:00,7.44,7.45,7.44,7.45,9400.0,6.0726,6.0808,6.0726,6.0808,9400.0
2005-01-25 11:30:00,7.44,7.5,7.44,7.47,23200.0,6.0726,6.1216,6.0726,6.0971,23200.0
2005-01-25 11:35:00,7.46,7.46,7.44,7.44,9600.0,6.089,6.089,6.0726,6.0726,9600.0
2005-01-25 11:40:00,7.44,7.45,7.4,7.42,29000.0,6.0726,6.0808,6.04,6.0563,29000.0
2005-01-25 11:45:00,7.41,7.41,7.38,7.39,56100.0,6.0481,6.0481,6.0237,6.0318,56100.0
2005-01-25 11:50:00,7.38,7.39,7.36,7.37,22400.0,6.0237,6.0318,6.0073,6.0155,22400.0
2005-01-25 11:55:00,7.37,7.38,7.37,7.37,10300.0,6.0155,6.0237,6.0155,6.0155,10300.0
2005-01-25 12:00:00,7.38,7.38,7.34,7.35,17300.0,6.0237,6.0237,5.991,5.9992,17300.0
2005-01-25 12:05:00,7.35,7.37,7.34,7.37,16300.0,5.9992,6.0155,5.991,6.0155,16300.0
2005-01-25 12:10:00,7.37,7.38,7.37,7.38,19500.0,6.0155,6.0237,6.0155,6.0237,19500.0
2005-01-25 12:15:00,7.38,7.38,7.37,7.38,13700.0,6.0237,6.0237,6.0155,6.0237,13700.0
2005-01-25 12:20:00,7.38,7.38,7.37,7.38,19400.0,6.0237,6.0237,6.0155,6.0237,19400.0
2005-01-25 12:25:00,7.37,7.38,7.37,7.38,2300.0,6.0155,6.0237,6.0155,6.0237,2300.0
2005-01-25 12:30:00,7.37,7.37,7.35,7.36,10400.0,6.0155,6.0155,5.9992,6.0073,10400.0
2005-01-25 12:35:00,7.36,7.38,7.36,7.38,20400.0,6.0073,6.0237,6.0073,6.0237,20400.0
2005-01-25 12:40:00,7.37,7.39,7.37,7.39,6000.0,6.0155,6.0318,6.0155,6.0318,6000.0
2005-01-25 12:45:00,7.39,7.39,7.38,7.38,14400.0,6.0318,6.0318,6.0237,6.0237,14400.0
2005-01-25 12:50:00,7.38,7.38,7.36,7.36,6200.0,6.0237,6.0237,6.0073,6.0073,6200.0
2005-01-25 12:55:00,7.36,7.37,7.35,7.35,11300.0,6.0073,6.0155,5.9992,5.9992,11300.0
2005-01-25 13:00:00,7.35,7.36,7.35,7.35,4800.0,5.9992,6.0073,5.9992,5.9992,4800.0
2005-01-25 13:05:00,7.36,7.39,7.35,7.37,60700.0,6.0073,6.0318,5.9992,6.0155,60700.0
2005-01-25 13:10:00,7.37,7.4,7.37,7.4,13400.0,6.0155,6.04,6.0155,6.04,13400.0
2005-01-25 13:15:00,7.4,7.4,7.38,7.38,7600.0,6.04,6.04,6.0237,6.0237,7600.0
2005-01-25 13:20:00,7.38,7.41,7.37,7.41,58300.0,6.0237,6.0481,6.0155,6.0481,58300.0
2005-01-25 13:25:00,7.4,7.4,7.39,7.39,2300.0,6.04,6.04,6.0318,6.0318,2300.0
2005-01-25 13:30:00,7.39,7.39,7.38,7.38,5300.0,6.0318,6.0318,6.0237,6.0237,5300.0
2005-01-25 13:35:00,7.39,7.39,7.38,7.39,1000.0,6.0318,6.0318,6.0237,6.0318,1000.0
2005-01-25 13:40:00,7.38,7.39,7.38,7.39,3100.0,6.0237,6.0318,6.0237,6.0318,3100.0
2005-01-25 13:45:00,7.38,7.39,7.38,7.38,2100.0,6.0237,6.0318,6.0237,6.0237,2100.0
2005-01-25 13:50:00,7.38,7.42,7.38,7.4,10900.0,6.0237,6.0563,6.0237,6.04,10900.0
2005-01-25 13:55:00,7.4,7.4,7.38,7.39,9200.0,6.04,6.04,6.0237,6.0318,9200.0
2005-01-25 14:00:00,7.39,7.39,7.37,7.38,4400.0,6.0318,6.0318,6.0155,6.0237,4400.0
2005-01-25 14:05:00,7.38,7.38,7.36,7.36,24700.0,6.0237,6.0237,6.0073,6.0073,24700.0
2005-01-25 14:10:00,7.37,7.42,7.36,7.4,16000.0,6.0155,6.0563,6.0073,6.04,16000.0
2005-01-25 14:15:00,7.41,7.42,7.4,7.4,19800.0,6.0481,6.0563,6.04,6.04,19800.0
2005-01-25 14:20:00,7.4,7.4,7.37,7.37,32300.0,6.04,6.04,6.0155,6.0155,32300.0
2005-01-25 14:25:00,7.36,7.37,7.32,7.34,36800.0,6.0073,6.0155,5.9747,5.991,36800.0
2005-01-25 14:30:00,7.32,7.35,7.32,7.35,20000.0,5.9747,5.9992,5.9747,5.9992,20000.0
2005-01-25 14:35:00,7.36,7.37,7.36,7.37,10300.0,6.0073,6.0155,6.0073,6.0155,10300.0
2005-01-25 14:40:00,7.36,7.36,7.35,7.35,1000.0,6.0073,6.0073,5.9992,5.9992,1000.0
2005-01-25 14:45:00,7.36,7.39,7.35,7.39,279600.0,6.0073,6.0318,5.9992,6.0318,279600.0
2005-01-25 14:50:00,7.4,7.4,7.36,7.38,37700.0,6.04,6.04,6.0073,6.0237,37700.0
2005-01-25 14:55:00,7.38,7.39,7.37,7.38,17500.0,6.0237,6.0318,6.0155,6.0237,17500.0
2005-01-25 15:00:00,7.39,7.4,7.38,7.39,17300.0,6.0318,6.04,6.0237,6.0318,17300.0
2005-01-25 15:05:00,7.38,7.4,7.38,7.4,23700.0,6.0237,6.04,6.0237,6.04,23700.0
2005-01-25 15:10:00,7.4,7.4,7.37,7.37,18000.0,6.04,6.04,6.0155,6.0155,18000.0
2005-01-25 15:15:00,7.37,7.37,7.33,7.36,16000.0,6.0155,6.0155,5.9828,6.0073,16000.0
2005-01-25 15:20:00,7.36,7.36,7.34,7.36,15200.0,6.0073,6.0073,5.991,6.0073,15200.0
2005-01-25 15:25:00,7.35,7.37,7.34,7.34,15000.0,5.9992,6.0155,5.991,5.991,15000.0
2005-01-25 15:30:00,7.34,7.37,7.33,7.37,19800.0,5.991,6.0155,5.9828,6.0155,19800.0
2005-01-25 15:35:00,7.37,7.38,7.36,7.38,18100.0,6.0155,6.0237,6.0073,6.0237,18100.0
2005-01-25 15:40:00,7.38,7.38,7.36,7.37,10600.0,6.0237,6.0237,6.0073,6.0155,10600.0
2005-01-25 15:45:00,7.37,7.37,7.36,7.36,9100.0,6.0155,6.0155,6.0073,6.0073,9100.0
2005-01-25 15:50:00,7.37,7.39,7.36,7.39,15300.0,6.0155,6.0318,6.0073,6.0318,15300.0
2005-01-25 15:55:00,7.38,7.41,7.35,7.41,109200.0,6.0237,6.0481,5.9992,6.0481,109200.0
2005-01-26 09:30:00,7.31,7.46,7.31,7.43,77700.0,5.9665,6.089,5.9665,6.0645,77700.0
2005-01-26 09:35:00,7.43,7.44,7.34,7.37,30000.0,6.0645,6.0726,5.991,6.0155,30000.0
2005-01-26 09:40:00,7.36,7.4,7.33,7.35,39600.0,6.0073,6.04,5.9828,5.9992,39600.0
2005-01-26 09:45:00,7.36,7.38,7.35,7.36,20100.0,6.0073,6.0237,5.9992,6.0073,20100.0
2005-01-26 09:50:00,7.36,7.37,7.28,7.28,41300.0,6.0073,6.0155,5.942,5.942,41300.0
2005-01-26 09:55:00,7.28,7.32,7.27,7.32,11900.0,5.942,5.9747,5.9339,5.9747,11900.0
2005-01-26 10:00:00,7.31,7.33,7.3,7.3,26100.0,5.9665,5.9828,5.9584,5.9584,26100.0
2005-01-26 10:05:00,7.3,7.33,7.3,7.33,41700.0,5.9584,5.9828,5.9584,5.9828,41700.0
2005-01-26 10:10:00,7.32,7.33,7.32,7.33,31600.0,5.9747,5.9828,5.9747,5.9828,31600.0
2005-01-26 10:15:00,7.33,7.33,7.3,7.31,14300.0,5.9828,5.9828,5.9584,5.9665,14300.0
2005-01-26 10:20:00,7.31,7.32,7.3,7.3,10200.0,5.9665,5.9747,5.9584,5.9584,10200.0
2005-01-26 10:25:00,7.3,7.31,7.27,7.28,59000.0,5.9584,5.9665,5.9339,5.942,59000.0
2005-01-26 10:30:00,7.29,7.29,7.25,7.26,62900.0,5.9502,5.9502,5.9176,5.9257,62900.0
2005-01-26 10:35:00,7.26,7.31,7.25,7.31,54100.0,5.9257,5.9665,5.9176,5.9665,54100.0
2005-01-26 10:40:00,7.3,7.32,7.27,7.29,36100.0,5.9584,5.9747,5.9339,5.9502,36100.0
2005-01-26 10:45:00,7.28,7.3,7.28,7.29,26100.0,5.942,5.9584,5.942,5.9502,26100.0
2005-01-26 10:50:00,7.27,7.28,7.25,7.27,31700.0,5.9339,5.942,5.9176,5.9339,31700.0
2005-01-26 10:55:00,7.27,7.28,7.27,7.28,16300.0,5.9339,5.942,5.9339,5.942,16300.0
2005-01-26 11:00:00,7.29,7.3,7.27,7.3,18000.0,5.9502,5.9584,5.9339,5.9584,18000.0
2005-01-26 11:05:00,7.29,7.3,7.29,7.29,41300.0,5.9502,5.9584,5.9502,5.9502,41300.0
2005-01-26 11:10:00,7.29,7.3,7.26,7.3,38200.0,5.9502,5.9584,5.9257,5.9584,38200.0
2005-01-26 11:15:00,7.3,7.31,7.29,7.3,30500.0,5.9584,5.9665,5.9502,5.9584,30500.0
2005-01-26 11:20:00,7.29,7.3,7.28,7.28,7300.0,5.9502,5.9584,5.942,5.942,7300.0
2005-01-26 11:25:00,7.28,7.3,7.28,7.28,7300.0,5.942,5.9584,5.942,5.942,7300.0
2005-01-26 11:30:00,7.28,7.3,7.28,7.3,29300.0,5.942,5.9584,5.942,5.9584,29300.0
2005-01-26 11:35:00,7.29,7.3,7.29,7.29,3400.0,5.9502,5.9584,5.9502,5.9502,3400.0
2005-01-26 11:40:00,7.3,7.3,7.29,7.3,15200.0,5.9584,5.9584,5.9502,5.9584,15200.0
2005-01-26 11:45:00,7.31,7.32,7.29,7.29,18100.0,5.9665,5.9747,5.9502,5.9502,18100.0
2005-01-26 11:50:00,7.29,7.3,7.29,7.3,13000.0,5.9502,5.9584,5.9502,5.9584,13000.0
2005-01-26 11:55:00,7.31,7.34,7.29,7.34,26400.0,5.9665,5.991,5.9502,5.991,26400.0
2005-01-26 12:00:00,7.34,7.35,7.32,7.35,38000.0,5.991,5.9992,5.9747,5.9992,38000.0
2005-01-26 12:05:00,7.34,7.34,7.32,7.34,33500.0,5.991,5.991,5.9747,5.991,33500.0
2005-01-26 12:10:00,7.34,7.34,7.32,7.33,20800.0,5.991,5.991,5.9747,5.9828,20800.0
2005-01-26 12:15:00,7.33,7.34,7.32,7.34,28800.0,5.9828,5.991,5.9747,5.991,28800.0
2005-01-26 12:20:00,7.33,7.35,7.33,7.35,11900.0,5.9828,5.9992,5.9828,5.9992,11900.0
2005-01-26 12:25:00,7.35,7.35,7.33,7.34,11200.0,5.9992,5.9992,5.9828,5.991,11200.0
2005-01-26 12:30:00,7.34,7.34,7.33,7.34,2100.0,5.991,5.991,5.9828,5.991,2100.0
2005-01-26 12:35:00,7.34,7.34,7.33,7.34,7300.0,5.991,5.991,5.9828,5.991,7300.0
2005-01-26 12:40:00,7.34,7.34,7.3,7.34,126700.0,5.991,5.991,5.9584,5.991,126700.0
2005-01-26 12:45:00,7.34,7.34,7.29,7.33,25300.0,5.991,5.991,5.9502,5.9828,25300.0
2005-01-26 12:50:00,7.34,7.34,7.34,7.34,700.0,5.991,5.991,5.991,5.991,700.0
2005-01-26 12:55:00,7.34,7.34,7.32,7.33,23000.0,5.991,5.991,5.9747,5.9828,23000.0
2005-01-26 13:00:00,7.32,7.33,7.32,7.33,500.0,5.9747,5.9828,5.9747,5.9828,500.0
2005-01-26 13:05:00,7.33,7.33,7.32,7.33,15800.0,5.9828,5.9828,5.9747,5.9828,15800.0
2005-01-26 13:10:00,7.33,7.34,7.33,7.33,13000.0,5.9828,5.991,5.9828,5.9828,13000.0
2005-01-26 13:15:00,7.33,7.33,7.33,7.33,700.0,5.9828,5.9828,5.9828,5.9828,700.0
2005-01-26 13:20:00,7.33,7.34,7.33,7.34,2700.0,5.9828,5.991,5.9828,5.991,2700.0
2005-01-26 13:25:00,7.34,7.34,7.33,7.33,11500.0,5.991,5.991,5.9828,5.9828,11500.0
2005-01-26 13:30:00,7.33,7.34,7.33,7.34,4700.0,5.9828,5.991,5.9828,5.991,4700.0
2005-01-26 13:35:00,7.33,7.34,7.32,7.34,10400.0,5.9828,5.991,5.9747,5.991,10400.0
2005-01-26 13:40:00,7.33,7.33,7.31,7.33,35900.0,5.9828,5.9828,5.9665,5.9828,35900.0
2005-01-26 13:45:00,7.33,7.34,7.32,7.33,40100.0,5.9828,5.991,5.9747,5.9828,40100.0
2005-01-26 13:50:00,7.33,7.4,7.32,7.37,74300.0,5.9828,6.04,5.9747,6.0155,74300.0
2005-01-26 13:55:00,7.38,7.42,7.37,7.39,87900.0,6.0237,6.0563,6.0155,6.0318,87900.0
2005-01-26 14:00:00,7.4,7.4,7.39,7.4,3100.0,6.04,6.04,6.0318,6.04,3100.0
2005-01-26 14:05:00,7.4,7.4,7.38,7.39,14700.0,6.04,6.04,6.0237,6.0318,14700.0
2005-01-26 14:10:00,7.38,7.4,7.38,7.38,13100.0,6.0237,6.04,6.0237,6.0237,13100.0
2005-01-26 14:15:00,7.39,7.39,7.37,7.38,7700.0,6.0318,6.0318,6.0155,6.0237,7700.0
2005-01-26 14:20:00,7.37,7.4,7.37,7.4,8800.0,6.0155,6.04,6.0155,6.04,8800.0
2005-01-26 14:25:00,7.4,7.4,7.36,7.36,25200.0,6.04,6.04,6.0073,6.0073,25200.0
2005-01-26 14:30:00,7.38,7.38,7.37,7.38,8500.0,6.0237,6.0237,6.0155,6.0237,8500.0
2005-01-26 14:35:00,7.38,7.4,7.38,7.39,11900.0,6.0237,6.04,6.0237,6.0318,11900.0
2005-01-26 14:40:00,7.39,7.39,7.38,7.38,1300.0,6.0318,6.0318,6.0237,6.0237,1300.0
2005-01-26 14:45:00,7.39,7.39,7.38,7.39,15600.0,6.0318,6.0318,6.0237,6.0318,15600.0
2005-01-26 14:50:00,7.39,7.41,7.39,7.41,48300.0,6.0318,6.0481,6.0318,6.0481,48300.0
2005-01-26 14:55:00,7.41,7.42,7.41,7.41,4700.0,6.0481,6.0563,6.0481,6.0481,4700.0
2005-01-26 15:00:00,7.42,7.43,7.41,7.43,15000.0,6.0563,6.0645,6.0481,6.0645,15000.0
2005-01-26 15:05:00,7.43,7.43,7.42,7.43,10000.0,6.0645,6.0645,6.0563,6.0645,10000.0
2005-01-26 15:10:00,7.42,7.43,7.42,7.43,66500.0,6.0563,6.0645,6.0563,6.0645,66500.0
2005-01-26 15:15:00,7.43,7.43,7.42,7.42,26700.0,6.0645,6.0645,6.0563,6.0563,26700.0
2005-01-26 15:20:00,7.43,7.46,7.42,7.46,25400.0,6.0645,6.089,6.0563,6.089,25400.0
2005-01-26 15:25:00,7.46,7.46,7.42,7.45,46500.0,6.089,6.089,6.0563,6.0808,46500.0
2005-01-26 15:30:00,7.45,7.47,7.45,7.46,165300.0,6.0808,6.0971,6.0808,6.089,165300.0
2005-01-26 15:35:00,7.45,7.5,7.45,7.49,32600.0,6.0808,6.1216,6.0808,6.1134,32600.0
2005-01-26 15:40:00,7.49,7.52,7.48,7.52,33700.0,6.1134,6.1379,6.1053,6.1379,33700.0
2005-01-26 15:45:00,7.51,7.51,7.48,7.49,23700.0,6.1298,6.1298,6.1053,6.1134,23700.0
2005-01-26 15:50:00,7.48,7.49,7.48,7.49,27700.0,6.1053,6.1134,6.1053,6.1134,27700.0
2005-01-26 15:55:00,7.48,7.49,7.46,7.46,34100.0,6.1053,6.1134,6.089,6.089,34100.0
2005-01-27 09:30:00,7.51,7.54,7.45,7.45,39100.0,6.1298,6.1543,6.0808,6.0808,39100.0
2005-01-27 09:35:00,7.45,7.45,7.36,7.39,32500.0,6.0808,6.0808,6.0073,6.0318,32500.0
2005-01-27 09:40:00,7.39,7.39,7.36,7.39,35000.0,6.0318,6.0318,6.0073,6.0318,35000.0
2005-01-27 09:45:00,7.39,7.43,7.36,7.43,129000.0,6.0318,6.0645,6.0073,6.0645,129000.0
2005-01-27 09:50:00,7.43,7.44,7.42,7.42,17900.0,6.0645,6.0726,6.0563,6.0563,17900.0
2005-01-27 09:55:00,7.42,7.45,7.42,7.45,26500.0,6.0563,6.0808,6.0563,6.0808,26500.0
2005-01-27 10:00:00,7.45,7.47,7.44,7.46,16500.0,6.0808,6.0971,6.0726,6.089,16500.0
2005-01-27 10:05:00,7.48,7.48,7.46,7.47,7000.0,6.1053,6.1053,6.089,6.0971,7000.0
2005-01-27 10:10:00,7.46,7.47,7.44,7.45,10200.0,6.089,6.0971,6.0726,6.0808,10200.0
2005-01-27 10:15:00,7.45,7.46,7.43,7.46,21800.0,6.0808,6.089,6.0645,6.089,21800.0
2005-01-27 10:20:00,7.46,7.47,7.44,7.45,34600.0,6.089,6.0971,6.0726,6.0808,34600.0
2005-01-27 10:25:00,7.45,7.48,7.44,7.48,24700.0,6.0808,6.1053,6.0726,6.1053,24700.0
2005-01-27 10:30:00,7.48,7.48,7.45,7.47,16700.0,6.1053,6.1053,6.0808,6.0971,16700.0
2005-01-27 10:35:00,7.47,7.52,7.47,7.52,34600.0,6.0971,6.1379,6.0971,6.1379,34600.0
2005-01-27 10:40:00,7.51,7.51,7.5,7.51,6000.0,6.1298,6.1298,6.1216,6.1298,6000.0
2005-01-27 10:45:00,7.51,7.52,7.51,7.52,15400.0,6.1298,6.1379,6.1298,6.1379,15400.0
2005-01-27 10:50:00,7.51,7.53,7.5,7.53,15800.0,6.1298,6.1461,6.1216,6.1461,15800.0
2005-01-27 10:55:00,7.53,7.58,7.52,7.54,37500.0,6.1461,6.1869,6.1379,6.1543,37500.0
2005-01-27 11:00:00,7.56,7.62,7.55,7.58,76000.0,6.1706,6.2195,6.1624,6.1869,76000.0
2005-01-27 11:05:00,7.59,7.6,7.58,7.59,19100.0,6.1951,6.2032,6.1869,6.1951,19100.0
2005-01-27 11:10:00,7.59,7.66,7.59,7.66,62600.0,6.1951,6.2522,6.1951,6.2522,62600.0
2005-01-27 11:15:00,7.66,7.69,7.64,7.65,44600.0,6.2522,6.2767,6.2359,6.244,44600.0
2005-01-27 11:20:00,7.65,7.67,7.65,7.66,10000.0,6.244,6.2604,6.244,6.2522,10000.0
2005-01-27 11:25:00,7.66,7.67,7.65,7.65,14000.0,6.2522,6.2604,6.244,6.244,14000.0
2005-01-27 11:30:00,7.65,7.66,7.65,7.66,9300.0,6.244,6.2522,6.244,6.2522,9300.0
2005-01-27 11:35:00,7.65,7.66,7.65,7.66,13000.0,6.244,6.2522,6.244,6.2522,13000.0
2005-01-27 11:40:00,7.66,7.68,7.66,7.67,32000.0,6.2522,6.2685,6.2522,6.2604,32000.0
2005-01-27 11:45:00,7.68,7.69,7.67,7.68,18800.0,6.2685,6.2767,6.2604,6.2685,18800.0
2005-01-27 11:50:00,7.68,7.72,7.68,7.72,41300.0,6.2685,6.3012,6.2685,6.3012,41300.0
2005-01-27 11:55:00,7.72,7.75,7.72,7.74,42600.0,6.3012,6.3257,6.3012,6.3175,42600.0
2005-01-27 12:00:00,7.74,7.75,7.72,7.73,41100.0,6.3175,6.3257,6.3012,6.3093,41100.0
2005-01-27 12:05:00,7.72,7.72,7.69,7.69,27700.0,6.3012,6.3012,6.2767,6.2767,27700.0
2005-01-27 12:10:00,7.69,7.71,7.68,7.7,29300.0,6.2767,6.293,6.2685,6.2848,29300.0
2005-01-27 12:15:00,7.7,7.7,7.68,7.68,9100.0,6.2848,6.2848,6.2685,6.2685,9100.0
2005-01-27 12:20:00,7.68,7.69,7.67,7.67,16200.0,6.2685,6.2767,6.2604,6.2604,16200.0
2005-01-27 12:25:00,7.67,7.68,7.66,7.66,26700.0,6.2604,6.2685,6.2522,6.2522,26700.0
2005-01-27 12:30:00,7.66,7.67,7.65,7.65,19400.0,6.2522,6.2604,6.244,6.244,19400.0
2005-01-27 12:35:00,7.66,7.68,7.65,7.67,22000.0,6.2522,6.2685,6.244,6.2604,22000.0
2005-01-27 12:40:00,7.68,7.69,7.67,7.68,14300.0,6.2685,6.2767,6.2604,6.2685,14300.0
2005-01-27 12:45:00,7.67,7.69,7.67,7.68,120900.0,6.2604,6.2767,6.2604,6.2685,120900.0
2005-01-27 12:50:00,7.69,7.7,7.68,7.68,19200.0,6.2767,6.2848,6.2685,6.2685,19200.0
2005-01-27 12:55:00,7.66,7.67,7.66,7.67,3400.0,6.2522,6.2604,6.2522,6.2604,3400.0
2005-01-27 13:00:00,7.67,7.69,7.67,7.68,7500.0,6.2604,6.2767,6.2604,6.2685,7500.0
2005-01-27 13:05:00,7.67,7.67,7.44,7.63,22000.0,6.2604,6.2604,6.0726,6.2277,22000.0
2005-01-27 13:10:00,7.62,7.63,7.59,7.62,15900.0,6.2195,6.2277,6.1951,6.2195,15900.0
2005-01-27 13:15:00,7.62,7.62,7.6,7.6,11000.0,6.2195,6.2195,6.2032,6.2032,11000.0
2005-01-27 13:20:00,7.6,7.6,7.6,7.6,3300.0,6.2032,6.2032,6.2032,6.2032,3300.0
2005-01-27 13:25:00,7.61,7.61,7.61,7.61,4000.0,6.2114,6.2114,6.2114,6.2114,4000.0
2005-01-27 13:30:00,7.6,7.6,7.6,7.6,5900.0,6.2032,6.2032,6.2032,6.2032,5900.0
2005-01-27 13:35:00,7.6,7.6,7.58,7.59,13900.0,6.2032,6.2032,6.1869,6.1951,13900.0
2005-01-27 13:40:00,7.59,7.6,7.57,7.57,23400.0,6.1951,6.2032,6.1787,6.1787,23400.0
2005-01-27 13:45:00,7.57,7.59,7.57,7.59,37000.0,6.1787,6.1951,6.1787,6.1951,37000.0
2005-01-27 13:50:00,7.58,7.59,7.57,7.59,10600.0,6.1869,6.1951,6.1787,6.1951,10600.0
2005-01-27 13:55:00,7.57,7.57,7.56,7.56,15300.0,6.1787,6.1787,6.1706,6.1706,15300.0
2005-01-27 14:00:00,7.56,7.57,7.56,7.57,5100.0,6.1706,6.1787,6.1706,6.1787,5100.0
2005-01-27 14:05:00,7.57,7.58,7.56,7.58,16100.0,6.1787,6.1869,6.1706,6.1869,16100.0
2005-01-27 14:10:00,7.59,7.59,7.57,7.57,17600.0,6.1951,6.1951,6.1787,6.1787,17600.0
2005-01-27 14:15:00,7.57,7.57,7.55,7.55,35400.0,6.1787,6.1787,6.1624,6.1624,35400.0
2005-01-27 14:20:00,7.55,7.58,7.55,7.57,7400.0,6.1624,6.1869,6.1624,6.1787,7400.0
2005-01-27 14:25:00,7.57,7.57,7.56,7.57,4300.0,6.1787,6.1787,6.1706,6.1787,4300.0
2005-01-27 14:30:00,7.56,7.6,7.55,7.59,22400.0,6.1706,6.2032,6.1624,6.1951,22400.0
2005-01-27 14:35:00,7.59,7.6,7.56,7.57,28700.0,6.1951,6.2032,6.1706,6.1787,28700.0
2005-01-27 14:40:00,7.57,7.59,7.57,7.58,28800.0,6.1787,6.1951,6.1787,6.1869,28800.0
2005-01-27 14:45:00,7.58,7.6,7.58,7.6,58900.0,6.1869,6.2032,6.1869,6.2032,58900.0
2005-01-27 14:50:00,7.59,7.59,7.57,7.57,6900.0,6.1951,6.1951,6.1787,6.1787,6900.0
2005-01-27 14:55:00,7.57,7.57,7.57,7.57,6400.0,6.1787,6.1787,6.1787,6.1787,6400.0
2005-01-27 15:00:00,7.57,7.58,7.57,7.57,6800.0,6.1787,6.1869,6.1787,6.1787,6800.0
2005-01-27 15:05:00,7.57,7.6,7.56,7.57,25000.0,6.1787,6.2032,6.1706,6.1787,25000.0
2005-01-27 15:10:00,7.57,7.58,7.57,7.58,8900.0,6.1787,6.1869,6.1787,6.1869,8900.0
2005-01-27 15:15:00,7.57,7.61,7.57,7.6,40400.0,6.1787,6.2114,6.1787,6.2032,40400.0
2005-01-27 15:20:00,7.59,7.59,7.57,7.58,5100.0,6.1951,6.1951,6.1787,6.1869,5100.0
2005-01-27 15:25:00,7.58,7.61,7.57,7.6,19700.0,6.1869,6.2114,6.1787,6.2032,19700.0
2005-01-27 15:30:00,7.6,7.61,7.59,7.6,46100.0,6.2032,6.2114,6.1951,6.2032,46100.0
2005-01-27 15:35:00,7.59,7.6,7.55,7.55,36200.0,6.1951,6.2032,6.1624,6.1624,36200.0
2005-01-27 15:40:00,7.56,7.57,7.53,7.56,53100.0,6.1706,6.1787,6.1461,6.1706,53100.0
2005-01-27 15:45:00,7.56,7.57,7.54,7.56,68900.0,6.1706,6.1787,6.1543,6.1706,68900.0
2005-01-27 15:50:00,7.55,7.56,7.53,7.54,53800.0,6.1624,6.1706,6.1461,6.1543,53800.0
2005-01-27 15:55:00,7.55,7.57,7.48,7.52,276600.0,6.1624,6.1787,6.1053,6.1379,276600.0
2005-01-28 09:30:00,7.6,7.6,7.55,7.58,34200.0,6.2032,6.2032,6.1624,6.1869,34200.0
2005-01-28 09:35:00,7.58,7.59,7.55,7.56,39900.0,6.1869,6.1951,6.1624,6.1706,39900.0
2005-01-28 09:40:00,7.56,7.57,7.56,7.56,29100.0,6.1706,6.1787,6.1706,6.1706,29100.0
2005-01-28 09:45:00,7.56,7.57,7.56,7.57,31300.0,6.1706,6.1787,6.1706,6.1787,31300.0
2005-01-28 09:50:00,7.57,7.57,7.55,7.55,23600.0,6.1787,6.1787,6.1624,6.1624,23600.0
2005-01-28 09:55:00,7.57,7.57,7.55,7.56,57300.0,6.1787,6.1787,6.1624,6.1706,57300.0
2005-01-28 10:00:00,7.56,7.56,7.55,7.55,37400.0,6.1706,6.1706,6.1624,6.1624,37400.0
2005-01-28 10:05:00,7.55,7.57,7.54,7.57,28100.0,6.1624,6.1787,6.1543,6.1787,28100.0
2005-01-28 10:10:00,7.56,7.59,7.56,7.59,11500.0,6.1706,6.1951,6.1706,6.1951,11500.0
2005-01-28 10:15:00,7.58,7.59,7.57,7.58,9500.0,6.1869,6.1951,6.1787,6.1869,9500.0
2005-01-28 10:20:00,7.57,7.6,7.57,7.58,21500.0,6.1787,6.2032,6.1787,6.1869,21500.0
2005-01-28 10:25:00,7.58,7.61,7.58,7.6,10400.0,6.1869,6.2114,6.1869,6.2032,10400.0
2005-01-28 10:30:00,7.6,7.61,7.6,7.61,12400.0,6.2032,6.2114,6.2032,6.2114,12400.0
2005-01-28 10:35:00,7.6,7.63,7.6,7.62,21800.0,6.2032,6.2277,6.2032,6.2195,21800.0
2005-01-28 10:40:00,7.62,7.63,7.61,7.62,14100.0,6.2195,6.2277,6.2114,6.2195,14100.0
2005-01-28 10:45:00,7.62,7.63,7.61,7.61,7800.0,6.2195,6.2277,6.2114,6.2114,7800.0
2005-01-28 10:50:00,7.61,7.61,7.58,7.58,10600.0,6.2114,6.2114,6.1869,6.1869,10600.0
2005-01-28 10:55:00,7.58,7.59,7.57,7.58,22500.0,6.1869,6.1951,6.1787,6.1869,22500.0
2005-01-28 11:00:00,7.58,7.58,7.56,7.56,38100.0,6.1869,6.1869,6.1706,6.1706,38100.0
2005-01-28 11:05:00,7.56,7.56,7.55,7.56,39900.0,6.1706,6.1706,6.1624,6.1706,39900.0
2005-01-28 11:10:00,7.55,7.56,7.51,7.51,39800.0,6.1624,6.1706,6.1298,6.1298,39800.0
2005-01-28 11:15:00,7.51,7.52,7.51,7.51,48300.0,6.1298,6.1379,6.1298,6.1298,48300.0
2005-01-28 11:20:00,7.51,7.52,7.51,7.51,24400.0,6.1298,6.1379,6.1298,6.1298,24400.0
2005-01-28 11:25:00,7.51,7.52,7.51,7.51,11000.0,6.1298,6.1379,6.1298,6.1298,11000.0
2005-01-28 11:30:00,7.51,7.54,7.51,7.51,17700.0,6.1298,6.1543,6.1298,6.1298,17700.0
2005-01-28 11:35:00,7.51,7.52,7.51,7.52,3100.0,6.1298,6.1379,6.1298,6.1379,3100.0
2005-01-28 11:40:00,7.51,7.52,7.51,7.51,13200.0,6.1298,6.1379,6.1298,6.1298,13200.0
2005-01-28 11:45:00,7.52,7.52,7.51,7.51,6900.0,6.1379,6.1379,6.1298,6.1298,6900.0
2005-01-28 11:50:00,7.51,7.52,7.51,7.51,4600.0,6.1298,6.1379,6.1298,6.1298,4600.0
2005-01-28 11:55:00,7.51,7.52,7.51,7.51,2500.0,6.1298,6.1379,6.1298,6.1298,2500.0
2005-01-28 12:00:00,7.51,7.51,7.51,7.51,3300.0,6.1298,6.1298,6.1298,6.1298,3300.0
2005-01-28 12:05:00,7.51,7.51,7.51,7.51,5900.0,6.1298,6.1298,6.1298,6.1298,5900.0
2005-01-28 12:10:00,7.51,7.51,7.51,7.51,9300.0,6.1298,6.1298,6.1298,6.1298,9300.0
2005-01-28 12:15:00,7.51,7.51,7.51,7.51,3100.0,6.1298,6.1298,6.1298,6.1298,3100.0
2005-01-28 12:20:00,7.51,7.52,7.51,7.51,17700.0,6.1298,6.1379,6.1298,6.1298,17700.0
2005-01-28 12:25:00,7.51,7.51,7.51,7.51,12100.0,6.1298,6.1298,6.1298,6.1298,12100.0
2005-01-28 12:30:00,7.51,7.52,7.51,7.51,9000.0,6.1298,6.1379,6.1298,6.1298,9000.0
2005-01-28 12:35:00,7.51,7.52,7.51,7.51,16700.0,6.1298,6.1379,6.1298,6.1298,16700.0
2005-01-28 12:40:00,7.51,7.51,7.51,7.51,5500.0,6.1298,6.1298,6.1298,6.1298,5500.0
2005-01-28 12:45:00,7.51,7.51,7.51,7.51,14900.0,6.1298,6.1298,6.1298,6.1298,14900.0
2005-01-28 12:50:00,7.51,7.51,7.5,7.5,14100.0,6.1298,6.1298,6.1216,6.1216,14100.0
2005-01-28 12:55:00,7.5,7.5,7.45,7.45,42300.0,6.1216,6.1216,6.0808,6.0808,42300.0
2005-01-28 13:00:00,7.45,7.45,7.42,7.42,18200.0,6.0808,6.0808,6.0563,6.0563,18200.0
2005-01-28 13:05:00,7.42,7.42,7.4,7.4,16800.0,6.0563,6.0563,6.04,6.04,16800.0
2005-01-28 13:10:00,7.4,7.41,7.4,7.4,12800.0,6.04,6.0481,6.04,6.04,12800.0
2005-01-28 13:15:00,7.41,7.42,7.4,7.41,19700.0,6.0481,6.0563,6.04,6.0481,19700.0
2005-01-28 13:20:00,7.41,7.41,7.4,7.4,12200.0,6.0481,6.0481,6.04,6.04,12200.0
2005-01-28 13:25:00,7.41,7.41,7.4,7.4,4600.0,6.0481,6.0481,6.04,6.04,4600.0
2005-01-28 13:30:00,7.4,7.41,7.38,7.38,17000.0,6.04,6.0481,6.0237,6.0237,17000.0
2005-01-28 13:35:00,7.38,7.38,7.36,7.36,13400.0,6.0237,6.0237,6.0073,6.0073,13400.0
2005-01-28 13:40:00,7.36,7.36,7.35,7.35,15100.0,6.0073,6.0073,5.9992,5.9992,15100.0
2005-01-28 13:45:00,7.35,7.36,7.35,7.36,6500.0,5.9992,6.0073,5.9992,6.0073,6500.0
2005-01-28 13:50:00,7.35,7.36,7.35,7.36,2600.0,5.9992,6.0073,5.9992,6.0073,2600.0
2005-01-28 13:55:00,7.36,7.37,7.35,7.36,37000.0,6.0073,6.0155,5.9992,6.0073,37000.0
2005-01-28 14:00:00,7.37,7.37,7.36,7.36,2000.0,6.0155,6.0155,6.0073,6.0073,2000.0
2005-01-28 14:05:00,7.36,7.37,7.34,7.35,22600.0,6.0073,6.0155,5.991,5.9992,22600.0
2005-01-28 14:10:00,7.34,7.34,7.32,7.33,14600.0,5.991,5.991,5.9747,5.9828,14600.0
2005-01-28 14:15:00,7.33,7.34,7.32,7.33,37600.0,5.9828,5.991,5.9747,5.9828,37600.0
2005-01-28 14:20:00,7.33,7.35,7.33,7.35,30600.0,5.9828,5.9992,5.9828,5.9992,30600.0
2005-01-28 14:25:00,7.35,7.37,7.35,7.35,16600.0,5.9992,6.0155,5.9992,5.9992,16600.0
2005-01-28 14:30:00,7.35,7.36,7.34,7.36,20000.0,5.9992,6.0073,5.991,6.0073,20000.0
2005-01-28 14:35:00,7.34,7.36,7.34,7.36,15100.0,5.991,6.0073,5.991,6.0073,15100.0
2005-01-28 14:40:00,7.36,7.37,7.35,7.36,27400.0,6.0073,6.0155,5.9992,6.0073,27400.0
2005-01-28 14:45:00,7.36,7.36,7.35,7.35,3400.0,6.0073,6.0073,5.9992,5.9992,3400.0
2005-01-28 14:50:00,7.35,7.35,7.34,7.35,8100.0,5.9992,5.9992,5.991,5.9992,8100.0
2005-01-28 14:55:00,7.35,7.35,7.34,7.35,6500.0,5.9992,5.9992,5.991,5.9992,6500.0
2005-01-28 15:00:00,7.35,7.35,7.33,7.34,36600.0,5.9992,5.9992,5.9828,5.991,36600.0
2005-01-28 15:05:00,7.33,7.34,7.33,7.34,8500.0,5.9828,5.991,5.9828,5.991,8500.0
2005-01-28 15:10:00,7.33,7.37,7.33,7.37,30100.0,5.9828,6.0155,5.9828,6.0155,30100.0
2005-01-28 15:15:00,7.36,7.41,7.36,7.36,48900.0,6.0073,6.0481,6.0073,6.0073,48900.0
2005-01-28 15:20:00,7.39,7.41,7.35,7.35,15000.0,6.0318,6.0481,5.9992,5.9992,15000.0
2005-01-28 15:25:00,7.36,7.36,7.34,7.34,22600.0,6.0073,6.0073,5.991,5.991,22600.0
2005-01-28 15:30:00,7.34,7.35,7.33,7.35,20600.0,5.991,5.9992,5.9828,5.9992,20600.0
2005-01-28 15:35:00,7.34,7.36,7.33,7.35,28000.0,5.991,6.0073,5.9828,5.9992,28000.0
2005-01-28 15:40:00,7.35,7.42,7.34,7.41,104500.0,5.9992,6.0563,5.991,6.0481,104500.0
2005-01-28 15:45:00,7.4,7.41,7.37,7.37,13900.0,6.04,6.0481,6.0155,6.0155,13900.0
2005-01-28 15:50:00,7.38,7.38,7.35,7.38,39000.0,6.0237,6.0237,5.9992,6.0237,39000.0
2005-01-28 15:55:00,7.37,7.39,7.36,7.37,43000.0,6.0155,6.0318,6.0073,6.0155,43000.0
2005-01-31 09:30:00,7.54,7.62,7.5,7.61,92000.0,6.1543,6.2195,6.1216,6.2114,92000.0
2005-01-31 09:35:00,7.6,7.66,7.6,7.64,86100.0,6.2032,6.2522,6.2032,6.2359,86100.0
2005-01-31 09:40:00,7.64,7.67,7.64,7.66,60500.0,6.2359,6.2604,6.2359,6.2522,60500.0
2005-01-31 09:45:00,7.66,7.67,7.63,7.65,53300.0,6.2522,6.2604,6.2277,6.244,53300.0
2005-01-31 09:50:00,7.65,7.66,7.63,7.63,23800.0,6.244,6.2522,6.2277,6.2277,23800.0
2005-01-31 09:55:00,7.64,7.64,7.63,7.63,12300.0,6.2359,6.2359,6.2277,6.2277,12300.0
2005-01-31 10:00:00,7.63,7.66,7.62,7.64,13900.0,6.2277,6.2522,6.2195,6.2359,13900.0
2005-01-31 10:05:00,7.65,7.65,7.62,7.62,35100.0,6.244,6.244,6.2195,6.2195,35100.0
2005-01-31 10:10:00,7.63,7.64,7.63,7.63,11900.0,6.2277,6.2359,6.2277,6.2277,11900.0
2005-01-31 10:15:00,7.64,7.65,7.61,7.61,14900.0,6.2359,6.244,6.2114,6.2114,14900.0
2005-01-31 10:20:00,7.6,7.62,7.59,7.59,13300.0,6.2032,6.2195,6.1951,6.1951,13300.0
2005-01-31 10:25:00,7.6,7.61,7.59,7.6,8800.0,6.2032,6.2114,6.1951,6.2032,8800.0
2005-01-31 10:30:00,7.61,7.62,7.59,7.6,38700.0,6.2114,6.2195,6.1951,6.2032,38700.0
2005-01-31 10:35:00,7.61,7.62,7.59,7.61,8400.0,6.2114,6.2195,6.1951,6.2114,8400.0
2005-01-31 10:40:00,7.61,7.62,7.61,7.61,2900.0,6.2114,6.2195,6.2114,6.2114,2900.0
2005-01-31 10:45:00,7.61,7.61,7.6,7.61,8900.0,6.2114,6.2114,6.2032,6.2114,8900.0
2005-01-31 10:50:00,7.6,7.61,7.6,7.6,3400.0,6.2032,6.2114,6.2032,6.2032,3400.0
2005-01-31 10:55:00,7.6,7.6,7.59,7.59,2400.0,6.2032,6.2032,6.1951,6.1951,2400.0
2005-01-31 11:00:00,7.6,7.6,7.59,7.59,400.0,6.2032,6.2032,6.1951,6.1951,400.0
2005-01-31 11:05:00,7.59,7.59,7.56,7.57,16100.0,6.1951,6.1951,6.1706,6.1787,16100.0
2005-01-31 11:10:00,7.56,7.57,7.55,7.57,5500.0,6.1706,6.1787,6.1624,6.1787,5500.0
2005-01-31 11:15:00,7.57,7.58,7.56,7.57,3400.0,6.1787,6.1869,6.1706,6.1787,3400.0
2005-01-31 11:20:00,7.56,7.56,7.54,7.55,16800.0,6.1706,6.1706,6.1543,6.1624,16800.0
2005-01-31 11:25:00,7.55,7.55,7.53,7.54,7700.0,6.1624,6.1624,6.1461,6.1543,7700.0
2005-01-31 11:30:00,7.53,7.54,7.53,7.53,6400.0,6.1461,6.1543,6.1461,6.1461,6400.0
2005-01-31 11:35:00,7.54,7.55,7.54,7.54,5400.0,6.1543,6.1624,6.1543,6.1543,5400.0
2005-01-31 11:40:00,7.54,7.54,7.53,7.53,2200.0,6.1543,6.1543,6.1461,6.1461,2200.0
2005-01-31 11:45:00,7.53,7.56,7.53,7.56,4600.0,6.1461,6.1706,6.1461,6.1706,4600.0
2005-01-31 11:50:00,7.56,7.56,7.55,7.56,1600.0,6.1706,6.1706,6.1624,6.1706,1600.0
2005-01-31 11:55:00,7.55,7.55,7.53,7.53,7300.0,6.1624,6.1624,6.1461,6.1461,7300.0
2005-01-31 12:00:00,7.53,7.54,7.53,7.53,6100.0,6.1461,6.1543,6.1461,6.1461,6100.0
2005-01-31 12:05:00,7.53,7.53,7.52,7.52,7400.0,6.1461,6.1461,6.1379,6.1379,7400.0
2005-01-31 12:10:00,7.52,7.53,7.52,7.52,3500.0,6.1379,6.1461,6.1379,6.1379,3500.0
2005-01-31 12:15:00,7.52,7.53,7.52,7.52,2500.0,6.1379,6.1461,6.1379,6.1379,2500.0
2005-01-31 12:20:00,7.52,7.55,7.52,7.55,13500.0,6.1379,6.1624,6.1379,6.1624,13500.0
2005-01-31 12:25:00,7.54,7.55,7.54,7.54,5700.0,6.1543,6.1624,6.1543,6.1543,5700.0
2005-01-31 12:30:00,7.54,7.56,7.51,7.54,23000.0,6.1543,6.1706,6.1298,6.1543,23000.0
2005-01-31 12:35:00,7.54,7.55,7.54,7.54,7200.0,6.1543,6.1624,6.1543,6.1543,7200.0
2005-01-31 12:40:00,7.55,7.55,7.54,7.54,1700.0,6.1624,6.1624,6.1543,6.1543,1700.0
2005-01-31 12:45:00,7.54,7.55,7.53,7.53,6400.0,6.1543,6.1624,6.1461,6.1461,6400.0
2005-01-31 12:50:00,7.53,7.54,7.53,7.53,3400.0,6.1461,6.1543,6.1461,6.1461,3400.0
2005-01-31 12:55:00,7.53,7.54,7.53,7.54,2100.0,6.1461,6.1543,6.1461,6.1543,2100.0
2005-01-31 13:00:00,7.53,7.54,7.53,7.54,3700.0,6.1461,6.1543,6.1461,6.1543,3700.0
2005-01-31 13:05:00,7.53,7.54,7.53,7.53,12100.0,6.1461,6.1543,6.1461,6.1461,12100.0
2005-01-31 13:10:00,7.53,7.54,7.53,7.53,1600.0,6.1461,6.1543,6.1461,6.1461,1600.0
2005-01-31 13:15:00,7.53,7.55,7.53,7.55,7800.0,6.1461,6.1624,6.1461,6.1624,7800.0
2005-01-31 13:20:00,7.53,7.54,7.53,7.54,2100.0,6.1461,6.1543,6.1461,6.1543,2100.0
2005-01-31 13:25:00,7.55,7.55,7.53,7.54,5600.0,6.1624,6.1624,6.1461,6.1543,5600.0
2005-01-31 13:30:00,7.54,7.54,7.53,7.53,8100.0,6.1543,6.1543,6.1461,6.1461,8100.0
2005-01-31 13:35:00,7.53,7.55,7.53,7.55,10300.0,6.1461,6.1624,6.1461,6.1624,10300.0
2005-01-31 13:40:00,7.55,7.56,7.54,7.55,15000.0,6.1624,6.1706,6.1543,6.1624,15000.0
2005-01-31 13:45:00,7.55,7.55,7.54,7.54,5200.0,6.1624,6.1624,6.1543,6.1543,5200.0
2005-01-31 13:50:00,7.54,7.54,7.53,7.54,4100.0,6.1543,6.1543,6.1461,6.1543,4100.0
2005-01-31 13:55:00,7.54,7.55,7.54,7.55,5300.0,6.1543,6.1624,6.1543,6.1624,5300.0
2005-01-31 14:00:00,7.54,7.55,7.54,7.55,8400.0,6.1543,6.1624,6.1543,6.1624,8400.0
2005-01-31 14:05:00,7.55,7.58,7.54,7.58,15000.0,6.1624,6.1869,6.1543,6.1869,15000.0
2005-01-31 14:10:00,7.58,7.58,7.56,7.58,18100.0,6.1869,6.1869,6.1706,6.1869,18100.0
2005-01-31 14:15:00,7.58,7.58,7.56,7.56,9500.0,6.1869,6.1869,6.1706,6.1706,9500.0
2005-01-31 14:20:00,7.55,7.56,7.54,7.54,3700.0,6.1624,6.1706,6.1543,6.1543,3700.0
2005-01-31 14:25:00,7.54,7.55,7.53,7.53,5800.0,6.1543,6.1624,6.1461,6.1461,5800.0
2005-01-31 14:30:00,7.54,7.54,7.53,7.54,6000.0,6.1543,6.1543,6.1461,6.1543,6000.0
2005-01-31 14:35:00,7.54,7.57,7.54,7.56,18700.0,6.1543,6.1787,6.1543,6.1706,18700.0
2005-01-31 14:40:00,7.55,7.56,7.55,7.56,9800.0,6.1624,6.1706,6.1624,6.1706,9800.0
2005-01-31 14:45:00,7.55,7.6,7.55,7.59,51200.0,6.1624,6.2032,6.1624,6.1951,51200.0
2005-01-31 14:50:00,7.59,7.61,7.59,7.6,49500.0,6.1951,6.2114,6.1951,6.2032,49500.0
2005-01-31 14:55:00,7.6,7.61,7.6,7.6,31300.0,6.2032,6.2114,6.2032,6.2032,31300.0
2005-01-31 15:00:00,7.6,7.61,7.58,7.6,58300.0,6.2032,6.2114,6.1869,6.2032,58300.0
2005-01-31 15:05:00,7.6,7.61,7.6,7.6,21500.0,6.2032,6.2114,6.2032,6.2032,21500.0
2005-01-31 15:10:00,7.6,7.61,7.58,7.6,38500.0,6.2032,6.2114,6.1869,6.2032,38500.0
2005-01-31 15:15:00,7.59,7.6,7.58,7.59,18100.0,6.1951,6.2032,6.1869,6.1951,18100.0
2005-01-31 15:20:00,7.59,7.6,7.58,7.59,29800.0,6.1951,6.2032,6.1869,6.1951,29800.0
2005-01-31 15:25:00,7.59,7.6,7.57,7.58,48600.0,6.1951,6.2032,6.1787,6.1869,48600.0
2005-01-31 15:30:00,7.57,7.58,7.53,7.54,35700.0,6.1787,6.1869,6.1461,6.1543,35700.0
2005-01-31 15:35:00,7.54,7.56,7.54,7.55,16400.0,6.1543,6.1706,6.1543,6.1624,16400.0
2005-01-31 15:40:00,7.56,7.57,7.55,7.56,24900.0,6.1706,6.1787,6.1624,6.1706,24900.0
2005-01-31 15:45:00,7.56,7.56,7.52,7.55,37700.0,6.1706,6.1706,6.1379,6.1624,37700.0
2005-01-31 15:50:00,7.55,7.55,7.53,7.54,54900.0,6.1624,6.1624,6.1461,6.1543,54900.0
2005-01-31 15:55:00,7.55,7.59,7.54,7.54,84900.0,6.1624,6.1951,6.1543,6.1543,84900.0
2005-02-01 09:30:00,7.48,7.63,7.47,7.58,74900.0,6.1053,6.2277,6.0971,6.1869,74900.0
2005-02-01 09:35:00,7.58,7.61,7.58,7.6,16400.0,6.1869,6.2114,6.1869,6.2032,16400.0
2005-02-01 09:40:00,7.59,7.61,7.59,7.59,8300.0,6.1951,6.2114,6.1951,6.1951,8300.0
2005-02-01 09:45:00,7.58,7.59,7.55,7.58,31400.0,6.1869,6.1951,6.1624,6.1869,31400.0
2005-02-01 09:50:00,7.58,7.58,7.56,7.56,8200.0,6.1869,6.1869,6.1706,6.1706,8200.0
2005-02-01 09:55:00,7.56,7.57,7.51,7.55,31800.0,6.1706,6.1787,6.1298,6.1624,31800.0
2005-02-01 10:00:00,7.56,7.56,7.5,7.52,17400.0,6.1706,6.1706,6.1216,6.1379,17400.0
2005-02-01 10:05:00,7.52,7.55,7.52,7.55,6600.0,6.1379,6.1624,6.1379,6.1624,6600.0
2005-02-01 10:10:00,7.55,7.59,7.55,7.57,37100.0,6.1624,6.1951,6.1624,6.1787,37100.0
2005-02-01 10:15:00,7.57,7.58,7.54,7.57,19400.0,6.1787,6.1869,6.1543,6.1787,19400.0
2005-02-01 10:20:00,7.56,7.56,7.55,7.55,13300.0,6.1706,6.1706,6.1624,6.1624,13300.0
2005-02-01 10:25:00,7.55,7.56,7.55,7.56,5000.0,6.1624,6.1706,6.1624,6.1706,5000.0
2005-02-01 10:30:00,7.56,7.58,7.56,7.57,22000.0,6.1706,6.1869,6.1706,6.1787,22000.0
2005-02-01 10:35:00,7.58,7.59,7.57,7.57,10600.0,6.1869,6.1951,6.1787,6.1787,10600.0
2005-02-01 10:40:00,7.57,7.58,7.56,7.56,20600.0,6.1787,6.1869,6.1706,6.1706,20600.0
2005-02-01 10:45:00,7.57,7.57,7.56,7.56,17900.0,6.1787,6.1787,6.1706,6.1706,17900.0
2005-02-01 10:50:00,7.56,7.56,7.56,7.56,4300.0,6.1706,6.1706,6.1706,6.1706,4300.0
2005-02-01 10:55:00,7.56,7.56,7.55,7.55,2400.0,6.1706,6.1706,6.1624,6.1624,2400.0
2005-02-01 11:00:00,7.55,7.56,7.55,7.55,4100.0,6.1624,6.1706,6.1624,6.1624,4100.0
2005-02-01 11:05:00,7.56,7.58,7.56,7.58,20800.0,6.1706,6.1869,6.1706,6.1869,20800.0
2005-02-01 11:10:00,7.57,7.58,7.56,7.57,11200.0,6.1787,6.1869,6.1706,6.1787,11200.0
2005-02-01 11:15:00,7.56,7.57,7.56,7.56,10800.0,6.1706,6.1787,6.1706,6.1706,10800.0
2005-02-01 11:20:00,7.56,7.57,7.55,7.56,9800.0,6.1706,6.1787,6.1624,6.1706,9800.0
2005-02-01 11:25:00,7.55,7.55,7.54,7.54,2300.0,6.1624,6.1624,6.1543,6.1543,2300.0
2005-02-01 11:30:00,7.54,7.55,7.54,7.55,4200.0,6.1543,6.1624,6.1543,6.1624,4200.0
2005-02-01 11:35:00,7.55,7.57,7.54,7.56,26700.0,6.1624,6.1787,6.1543,6.1706,26700.0
2005-02-01 11:40:00,7.57,7.59,7.56,7.59,41600.0,6.1787,6.1951,6.1706,6.1951,41600.0
2005-02-01 11:45:00,7.59,7.63,7.59,7.61,49100.0,6.1951,6.2277,6.1951,6.2114,49100.0
2005-02-01 11:50:00,7.61,7.63,7.56,7.56,58300.0,6.2114,6.2277,6.1706,6.1706,58300.0
2005-02-01 11:55:00,7.56,7.58,7.55,7.55,15500.0,6.1706,6.1869,6.1624,6.1624,15500.0
2005-02-01 12:00:00,7.55,7.55,7.54,7.55,10900.0,6.1624,6.1624,6.1543,6.1624,10900.0
2005-02-01 12:05:00,7.54,7.6,7.54,7.57,42700.0,6.1543,6.2032,6.1543,6.1787,42700.0
2005-02-01 12:10:00,7.58,7.58,7.56,7.56,5400.0,6.1869,6.1869,6.1706,6.1706,5400.0
2005-02-01 12:15:00,7.56,7.56,7.53,7.53,18500.0,6.1706,6.1706,6.1461,6.1461,18500.0
2005-02-01 12:20:00,7.53,7.55,7.52,7.53,15200.0,6.1461,6.1624,6.1379,6.1461,15200.0
2005-02-01 12:25:00,7.53,7.55,7.53,7.54,19700.0,6.1461,6.1624,6.1461,6.1543,19700.0
2005-02-01 12:30:00,7.54,7.59,7.54,7.56,41400.0,6.1543,6.1951,6.1543,6.1706,41400.0
2005-02-01 12:35:00,7.55,7.56,7.55,7.56,8700.0,6.1624,6.1706,6.1624,6.1706,8700.0
2005-02-01 12:40:00,7.55,7.55,7.52,7.52,10300.0,6.1624,6.1624,6.1379,6.1379,10300.0
2005-02-01 12:45:00,7.52,7.53,7.51,7.53,15700.0,6.1379,6.1461,6.1298,6.1461,15700.0
2005-02-01 12:50:00,7.52,7.54,7.52,7.53,6300.0,6.1379,6.1543,6.1379,6.1461,6300.0
2005-02-01 12:55:00,7.53,7.56,7.52,7.55,20300.0,6.1461,6.1706,6.1379,6.1624,20300.0
2005-02-01 13:00:00,7.56,7.56,7.53,7.53,21600.0,6.1706,6.1706,6.1461,6.1461,21600.0
2005-02-01 13:05:00,7.54,7.54,7.52,7.53,13400.0,6.1543,6.1543,6.1379,6.1461,13400.0
2005-02-01 13:10:00,7.53,7.57,7.53,7.53,41800.0,6.1461,6.1787,6.1461,6.1461,41800.0
2005-02-01 13:15:00,7.53,7.53,7.49,7.49,21900.0,6.1461,6.1461,6.1134,6.1134,21900.0
2005-02-01 13:20:00,7.49,7.5,7.49,7.5,14200.0,6.1134,6.1216,6.1134,6.1216,14200.0
2005-02-01 13:25:00,7.5,7.54,7.5,7.53,14900.0,6.1216,6.1543,6.1216,6.1461,14900.0
2005-02-01 13:30:00,7.53,7.53,7.5,7.5,21700.0,6.1461,6.1461,6.1216,6.1216,21700.0
2005-02-01 13:35:00,7.51,7.51,7.49,7.5,28200.0,6.1298,6.1298,6.1134,6.1216,28200.0
2005-02-01 13:40:00,7.5,7.53,7.5,7.52,14100.0,6.1216,6.1461,6.1216,6.1379,14100.0
2005-02-01 13:45:00,7.51,7.52,7.51,7.52,14000.0,6.1298,6.1379,6.1298,6.1379,14000.0
2005-02-01 13:50:00,7.52,7.53,7.52,7.53,18600.0,6.1379,6.1461,6.1379,6.1461,18600.0
2005-02-01 13:55:00,7.52,7.54,7.52,7.54,19900.0,6.1379,6.1543,6.1379,6.1543,19900.0
2005-02-01 14:00:00,7.55,7.57,7.54,7.55,53500.0,6.1624,6.1787,6.1543,6.1624,53500.0
2005-02-01 14:05:00,7.55,7.56,7.55,7.55,20900.0,6.1624,6.1706,6.1624,6.1624,20900.0
2005-02-01 14:10:00,7.55,7.57,7.55,7.55,68800.0,6.1624,6.1787,6.1624,6.1624,68800.0
2005-02-01 14:15:00,7.56,7.6,7.54,7.54,82900.0,6.1706,6.2032,6.1543,6.1543,82900.0
2005-02-01 14:20:00,7.54,7.54,7.52,7.52,7800.0,6.1543,6.1543,6.1379,6.1379,7800.0
2005-02-01 14:25:00,7.53,7.55,7.53,7.54,20000.0,6.1461,6.1624,6.1461,6.1543,20000.0
2005-02-01 14:30:00,7.54,7.55,7.52,7.52,19400.0,6.1543,6.1624,6.1379,6.1379,19400.0
2005-02-01 14:35:00,7.52,7.53,7.52,7.52,10200.0,6.1379,6.1461,6.1379,6.1379,10200.0
2005-02-01 14:40:00,7.52,7.54,7.52,7.54,10000.0,6.1379,6.1543,6.1379,6.1543,10000.0
2005-02-01 14:45:00,7.52,7.54,7.5,7.5,49600.0,6.1379,6.1543,6.1216,6.1216,49600.0
2005-02-01 14:50:00,7.5,7.53,7.5,7.53,22300.0,6.1216,6.1461,6.1216,6.1461,22300.0
2005-02-01 14:55:00,7.53,7.53,7.5,7.52,11500.0,6.1461,6.1461,6.1216,6.1379,11500.0
2005-02-01 15:00:00,7.52,7.52,7.51,7.52,19200.0,6.1379,6.1379,6.1298,6.1379,19200.0
2005-02-01 15:05:00,7.52,7.52,7.5,7.51,68700.0,6.1379,6.1379,6.1216,6.1298,68700.0
2005-02-01 15:10:00,7.51,7.52,7.49,7.51,32400.0,6.1298,6.1379,6.1134,6.1298,32400.0
2005-02-01 15:15:00,7.5,7.51,7.49,7.5,41400.0,6.1216,6.1298,6.1134,6.1216,41400.0
2005-02-01 15:20:00,7.5,7.5,7.48,7.49,38800.0,6.1216,6.1216,6.1053,6.1134,38800.0
2005-02-01 15:25:00,7.49,7.5,7.47,7.48,212400.0,6.1134,6.1216,6.0971,6.1053,212400.0
2005-02-01 15:30:00,7.47,7.5,7.47,7.5,24100.0,6.0971,6.1216,6.0971,6.1216,24100.0
2005-02-01 15:35:00,7.5,7.51,7.49,7.51,55100.0,6.1216,6.1298,6.1134,6.1298,55100.0
2005-02-01 15:40:00,7.51,7.53,7.47,7.48,58500.0,6.1298,6.1461,6.0971,6.1053,58500.0
2005-02-01 15:45:00,7.48,7.5,7.48,7.48,41000.0,6.1053,6.1216,6.1053,6.1053,41000.0
2005-02-01 15:50:00,7.48,7.54,7.48,7.49,208500.0,6.1053,6.1543,6.1053,6.1134,208500.0
2005-02-01 15:55:00,7.49,7.5,7.45,7.45,115700.0,6.1134,6.1216,6.0808,6.0808,115700.0
2005-02-02 09:30:00,7.42,7.48,7.42,7.43,41000.0,6.0563,6.1053,6.0563,6.0645,41000.0
2005-02-02 09:35:00,7.45,7.5,7.44,7.49,27700.0,6.0808,6.1216,6.0726,6.1134,27700.0
2005-02-02 09:40:00,7.49,7.52,7.49,7.49,20200.0,6.1134,6.1379,6.1134,6.1134,20200.0
2005-02-02 09:45:00,7.5,7.53,7.5,7.5,27200.0,6.1216,6.1461,6.1216,6.1216,27200.0
2005-02-02 09:50:00,7.5,7.55,7.5,7.54,24500.0,6.1216,6.1624,6.1216,6.1543,24500.0
2005-02-02 09:55:00,7.54,7.55,7.49,7.49,45100.0,6.1543,6.1624,6.1134,6.1134,45100.0
2005-02-02 10:00:00,7.49,7.51,7.48,7.48,7000.0,6.1134,6.1298,6.1053,6.1053,7000.0
2005-02-02 10:05:00,7.48,7.49,7.47,7.49,17300.0,6.1053,6.1134,6.0971,6.1134,17300.0
2005-02-02 10:10:00,7.48,7.48,7.43,7.43,17200.0,6.1053,6.1053,6.0645,6.0645,17200.0
2005-02-02 10:15:00,7.44,7.44,7.42,7.43,10400.0,6.0726,6.0726,6.0563,6.0645,10400.0
2005-02-02 10:20:00,7.44,7.44,7.41,7.42,16700.0,6.0726,6.0726,6.0481,6.0563,16700.0
2005-02-02 10:25:00,7.42,7.44,7.41,7.44,12700.0,6.0563,6.0726,6.0481,6.0726,12700.0
2005-02-02 10:30:00,7.44,7.44,7.43,7.44,5000.0,6.0726,6.0726,6.0645,6.0726,5000.0
2005-02-02 10:35:00,7.44,7.44,7.43,7.43,11300.0,6.0726,6.0726,6.0645,6.0645,11300.0
2005-02-02 10:40:00,7.42,7.43,7.41,7.41,11200.0,6.0563,6.0645,6.0481,6.0481,11200.0
2005-02-02 10:45:00,7.41,7.42,7.4,7.42,32600.0,6.0481,6.0563,6.04,6.0563,32600.0
2005-02-02 10:50:00,7.42,7.43,7.41,7.42,47000.0,6.0563,6.0645,6.0481,6.0563,47000.0
2005-02-02 10:55:00,7.42,7.45,7.42,7.45,15700.0,6.0563,6.0808,6.0563,6.0808,15700.0
2005-02-02 11:00:00,7.45,7.45,7.44,7.45,14400.0,6.0808,6.0808,6.0726,6.0808,14400.0
2005-02-02 11:05:00,7.44,7.44,7.43,7.43,17100.0,6.0726,6.0726,6.0645,6.0645,17100.0
2005-02-02 11:10:00,7.44,7.44,7.42,7.42,15800.0,6.0726,6.0726,6.0563,6.0563,15800.0
2005-02-02 11:15:00,7.43,7.44,7.4,7.4,32400.0,6.0645,6.0726,6.04,6.04,32400.0
2005-02-02 11:20:00,7.4,7.41,7.39,7.4,31700.0,6.04,6.0481,6.0318,6.04,31700.0
2005-02-02 11:25:00,7.39,7.4,7.39,7.4,5300.0,6.0318,6.04,6.0318,6.04,5300.0
2005-02-02 11:30:00,7.39,7.4,7.36,7.38,32200.0,6.0318,6.04,6.0073,6.0237,32200.0
2005-02-02 11:35:00,7.38,7.38,7.36,7.38,208200.0,6.0237,6.0237,6.0073,6.0237,208200.0
2005-02-02 11:40:00,7.38,7.4,7.37,7.4,95700.0,6.0237,6.04,6.0155,6.04,95700.0
2005-02-02 11:45:00,7.39,7.4,7.38,7.39,17200.0,6.0318,6.04,6.0237,6.0318,17200.0
2005-02-02 11:50:00,7.38,7.41,7.38,7.41,12700.0,6.0237,6.0481,6.0237,6.0481,12700.0
2005-02-02 11:55:00,7.4,7.41,7.4,7.4,15000.0,6.04,6.0481,6.04,6.04,15000.0
2005-02-02 12:00:00,7.4,7.43,7.4,7.42,42000.0,6.04,6.0645,6.04,6.0563,42000.0
2005-02-02 12:05:00,7.41,7.43,7.39,7.39,26900.0,6.0481,6.0645,6.0318,6.0318,26900.0
2005-02-02 12:10:00,7.4,7.4,7.39,7.4,7100.0,6.04,6.04,6.0318,6.04,7100.0
2005-02-02 12:15:00,7.4,7.4,7.38,7.39,15000.0,6.04,6.04,6.0237,6.0318,15000.0
2005-02-02 12:20:00,7.39,7.4,7.38,7.39,8700.0,6.0318,6.04,6.0237,6.0318,8700.0
2005-02-02 12:25:00,7.39,7.4,7.37,7.37,10100.0,6.0318,6.04,6.0155,6.0155,10100.0
2005-02-02 12:30:00,7.37,7.38,7.36,7.36,47700.0,6.0155,6.0237,6.0073,6.0073,47700.0
2005-02-02 12:35:00,7.36,7.37,7.36,7.37,2300.0,6.0073,6.0155,6.0073,6.0155,2300.0
2005-02-02 12:40:00,7.36,7.37,7.36,7.36,5400.0,6.0073,6.0155,6.0073,6.0073,5400.0
2005-02-02 12:45:00,7.36,7.36,7.36,7.36,12100.0,6.0073,6.0073,6.0073,6.0073,12100.0
2005-02-02 12:50:00,7.35,7.36,7.35,7.35,36300.0,5.9992,6.0073,5.9992,5.9992,36300.0
2005-02-02 12:55:00,7.37,7.4,7.37,7.4,14800.0,6.0155,6.04,6.0155,6.04,14800.0
2005-02-02 13:00:00,7.39,7.4,7.35,7.38,23200.0,6.0318,6.04,5.9992,6.0237,23200.0
2005-02-02 13:05:00,7.38,7.4,7.38,7.39,5000.0,6.0237,6.04,6.0237,6.0318,5000.0
2005-02-02 13:10:00,7.39,7.39,7.39,7.39,1100.0,6.0318,6.0318,6.0318,6.0318,1100.0
2005-02-02 13:15:00,7.39,7.4,7.39,7.4,2000.0,6.0318,6.04,6.0318,6.04,2000.0
2005-02-02 13:20:00,7.39,7.4,7.39,7.39,3600.0,6.0318,6.04,6.0318,6.0318,3600.0
2005-02-02 13:25:00,7.39,7.4,7.39,7.39,1000.0,6.0318,6.04,6.0318,6.0318,1000.0
2005-02-02 13:30:00,7.39,7.4,7.39,7.4,11700.0,6.0318,6.04,6.0318,6.04,11700.0
2005-02-02 13:35:00,7.41,7.41,7.4,7.4,23400.0,6.0481,6.0481,6.04,6.04,23400.0
2005-02-02 13:40:00,7.39,7.4,7.39,7.39,12200.0,6.0318,6.04,6.0318,6.0318,12200.0
2005-02-02 13:45:00,7.4,7.4,7.39,7.39,1400.0,6.04,6.04,6.0318,6.0318,1400.0
2005-02-02 13:50:00,7.4,7.4,7.39,7.39,7700.0,6.04,6.04,6.0318,6.0318,7700.0
2005-02-02 13:55:00,7.39,7.4,7.38,7.4,39300.0,6.0318,6.04,6.0237,6.04,39300.0
2005-02-02 14:00:00,7.39,7.4,7.38,7.4,71700.0,6.0318,6.04,6.0237,6.04,71700.0
2005-02-02 14:05:00,7.4,7.4,7.38,7.38,15100.0,6.04,6.04,6.0237,6.0237,15100.0
2005-02-02 14:10:00,7.38,7.4,7.38,7.4,21300.0,6.0237,6.04,6.0237,6.04,21300.0
2005-02-02 14:15:00,7.4,7.4,7.38,7.4,8200.0,6.04,6.04,6.0237,6.04,8200.0
2005-02-02 14:20:00,7.39,7.42,7.39,7.42,55400.0,6.0318,6.0563,6.0318,6.0563,55400.0
2005-02-02 14:25:00,7.42,7.44,7.4,7.41,60300.0,6.0563,6.0726,6.04,6.0481,60300.0
2005-02-02 14:30:00,7.41,7.41,7.37,7.37,37800.0,6.0481,6.0481,6.0155,6.0155,37800.0
2005-02-02 14:35:00,7.37,7.38,7.35,7.37,23800.0,6.0155,6.0237,5.9992,6.0155,23800.0
2005-02-02 14:40:00,7.36,7.38,7.36,7.38,15300.0,6.0073,6.0237,6.0073,6.0237,15300.0
2005-02-02 14:45:00,7.39,7.39,7.38,7.39,9400.0,6.0318,6.0318,6.0237,6.0318,9400.0
2005-02-02 14:50:00,7.39,7.4,7.38,7.39,35700.0,6.0318,6.04,6.0237,6.0318,35700.0
2005-02-02 14:55:00,7.39,7.39,7.36,7.38,29000.0,6.0318,6.0318,6.0073,6.0237,29000.0
2005-02-02 15:00:00,7.38,7.38,7.37,7.37,26700.0,6.0237,6.0237,6.0155,6.0155,26700.0
2005-02-02 15:05:00,7.37,7.38,7.36,7.36,19400.0,6.0155,6.0237,6.0073,6.0073,19400.0
2005-02-02 15:10:00,7.36,7.37,7.35,7.35,21100.0,6.0073,6.0155,5.9992,5.9992,21100.0
2005-02-02 15:15:00,7.35,7.37,7.35,7.35,13300.0,5.9992,6.0155,5.9992,5.9992,13300.0
2005-02-02 15:20:00,7.36,7.37,7.34,7.34,23300.0,6.0073,6.0155,5.991,5.991,23300.0
2005-02-02 15:25:00,7.34,7.35,7.33,7.34,62000.0,5.991,5.9992,5.9828,5.991,62000.0
2005-02-02 15:30:00,7.33,7.34,7.33,7.33,15300.0,5.9828,5.991,5.9828,5.9828,15300.0
2005-02-02 15:35:00,7.34,7.35,7.33,7.35,44300.0,5.991,5.9992,5.9828,5.9992,44300.0
2005-02-02 15:40:00,7.34,7.38,7.34,7.35,60400.0,5.991,6.0237,5.991,5.9992,60400.0
2005-02-02 15:45:00,7.35,7.38,7.34,7.37,52800.0,5.9992,6.0237,5.991,6.0155,52800.0
2005-02-02 15:50:00,7.37,7.37,7.34,7.34,88300.0,6.0155,6.0155,5.991,5.991,88300.0
2005-02-02 15:55:00,7.35,7.4,7.33,7.37,119500.0,5.9992,6.04,5.9828,6.0155,119500.0
2005-02-03 09:30:00,7.3,7.32,7.27,7.31,18000.0,5.9584,5.9747,5.9339,5.9665,18000.0
2005-02-03 09:35:00,7.3,7.35,7.3,7.34,11700.0,5.9584,5.9992,5.9584,5.991,11700.0
2005-02-03 09:40:00,7.34,7.35,7.33,7.34,20600.0,5.991,5.9992,5.9828,5.991,20600.0
2005-02-03 09:45:00,7.34,7.34,7.33,7.33,5200.0,5.991,5.991,5.9828,5.9828,5200.0
2005-02-03 09:50:00,7.33,7.34,7.32,7.32,27000.0,5.9828,5.991,5.9747,5.9747,27000.0
2005-02-03 09:55:00,7.32,7.33,7.32,7.33,10500.0,5.9747,5.9828,5.9747,5.9828,10500.0
2005-02-03 10:00:00,7.32,7.32,7.28,7.28,25200.0,5.9747,5.9747,5.942,5.942,25200.0
2005-02-03 10:05:00,7.28,7.28,7.27,7.27,15500.0,5.942,5.942,5.9339,5.9339,15500.0
2005-02-03 10:10:00,7.27,7.28,7.26,7.26,14800.0,5.9339,5.942,5.9257,5.9257,14800.0
2005-02-03 10:15:00,7.27,7.27,7.24,7.24,39600.0,5.9339,5.9339,5.9094,5.9094,39600.0
2005-02-03 10:20:00,7.25,7.26,7.24,7.25,27800.0,5.9176,5.9257,5.9094,5.9176,27800.0
2005-02-03 10:25:00,7.24,7.24,7.14,7.16,96200.0,5.9094,5.9094,5.8278,5.8441,96200.0
2005-02-03 10:30:00,7.16,7.2,7.12,7.14,156700.0,5.8441,5.8767,5.8114,5.8278,156700.0
2005-02-03 10:35:00,7.14,7.17,7.13,7.14,74500.0,5.8278,5.8523,5.8196,5.8278,74500.0
2005-02-03 10:40:00,7.14,7.18,7.14,7.18,29500.0,5.8278,5.8604,5.8278,5.8604,29500.0
2005-02-03 10:45:00,7.18,7.21,7.18,7.19,40400.0,5.8604,5.8849,5.8604,5.8686,40400.0
2005-02-03 10:50:00,7.2,7.2,7.14,7.14,75100.0,5.8767,5.8767,5.8278,5.8278,75100.0
2005-02-03 10:55:00,7.15,7.15,7.14,7.15,39500.0,5.8359,5.8359,5.8278,5.8359,39500.0
2005-02-03 11:00:00,7.14,7.15,7.08,7.1,136300.0,5.8278,5.8359,5.7788,5.7951,136300.0
2005-02-03 11:05:00,7.1,7.11,7.08,7.1,34900.0,5.7951,5.8033,5.7788,5.7951,34900.0
2005-02-03 11:10:00,7.11,7.15,7.11,7.12,61100.0,5.8033,5.8359,5.8033,5.8114,61100.0
2005-02-03 11:15:00,7.12,7.15,7.12,7.13,31200.0,5.8114,5.8359,5.8114,5.8196,31200.0
2005-02-03 11:20:00,7.14,7.15,7.12,7.15,21400.0,5.8278,5.8359,5.8114,5.8359,21400.0
2005-02-03 11:25:00,7.14,7.16,7.14,7.16,49900.0,5.8278,5.8441,5.8278,5.8441,49900.0
2005-02-03 11:30:00,7.16,7.16,7.15,7.16,25400.0,5.8441,5.8441,5.8359,5.8441,25400.0
2005-02-03 11:35:00,7.16,7.17,7.15,7.16,35300.0,5.8441,5.8523,5.8359,5.8441,35300.0
2005-02-03 11:40:00,7.17,7.17,7.16,7.16,20500.0,5.8523,5.8523,5.8441,5.8441,20500.0
2005-02-03 11:45:00,7.17,7.18,7.16,7.17,34100.0,5.8523,5.8604,5.8441,5.8523,34100.0
2005-02-03 11:50:00,7.18,7.18,7.17,7.17,7800.0,5.8604,5.8604,5.8523,5.8523,7800.0
2005-02-03 11:55:00,7.17,7.17,7.17,7.17,6600.0,5.8523,5.8523,5.8523,5.8523,6600.0
2005-02-03 12:00:00,7.18,7.18,7.17,7.17,8700.0,5.8604,5.8604,5.8523,5.8523,8700.0
2005-02-03 12:05:00,7.17,7.18,7.17,7.18,8600.0,5.8523,5.8604,5.8523,5.8604,8600.0
2005-02-03 12:10:00,7.18,7.18,7.17,7.17,37500.0,5.8604,5.8604,5.8523,5.8523,37500.0
2005-02-03 12:15:00,7.18,7.18,7.15,7.17,31600.0,5.8604,5.8604,5.8359,5.8523,31600.0
2005-02-03 12:20:00,7.17,7.17,7.17,7.17,100.0,5.8523,5.8523,5.8523,5.8523,100.0
2005-02-03 12:25:00,7.16,7.17,7.16,7.16,5600.0,5.8441,5.8523,5.8441,5.8441,5600.0
2005-02-03 12:30:00,7.17,7.18,7.16,7.17,10500.0,5.8523,5.8604,5.8441,5.8523,10500.0
2005-02-03 12:35:00,7.18,7.18,7.17,7.17,5600.0,5.8604,5.8604,5.8523,5.8523,5600.0
2005-02-03 12:40:00,7.18,7.18,7.17,7.17,28500.0,5.8604,5.8604,5.8523,5.8523,28500.0
2005-02-03 12:45:00,7.17,7.17,7.15,7.15,17300.0,5.8523,5.8523,5.8359,5.8359,17300.0
2005-02-03 12:50:00,7.15,7.16,7.13,7.13,56200.0,5.8359,5.8441,5.8196,5.8196,56200.0
2005-02-03 12:55:00,7.14,7.15,7.13,7.15,23000.0,5.8278,5.8359,5.8196,5.8359,23000.0
2005-02-03 13:00:00,7.15,7.15,7.14,7.14,1100.0,5.8359,5.8359,5.8278,5.8278,1100.0
2005-02-03 13:05:00,7.15,7.15,7.15,7.15,7000.0,5.8359,5.8359,5.8359,5.8359,7000.0
2005-02-03 13:10:00,7.15,7.16,7.15,7.15,22700.0,5.8359,5.8441,5.8359,5.8359,22700.0
2005-02-03 13:15:00,7.15,7.15,7.15,7.15,1000.0,5.8359,5.8359,5.8359,5.8359,1000.0
2005-02-03 13:20:00,7.15,7.16,7.14,7.16,7000.0,5.8359,5.8441,5.8278,5.8441,7000.0
2005-02-03 13:25:00,7.16,7.16,7.15,7.15,6800.0,5.8441,5.8441,5.8359,5.8359,6800.0
2005-02-03 13:30:00,7.16,7.18,7.16,7.18,45700.0,5.8441,5.8604,5.8441,5.8604,45700.0
2005-02-03 13:35:00,7.17,7.19,7.17,7.19,3400.0,5.8523,5.8686,5.8523,5.8686,3400.0
2005-02-03 13:40:00,7.19,7.23,7.18,7.21,52900.0,5.8686,5.9012,5.8604,5.8849,52900.0
2005-02-03 13:45:00,7.21,7.22,7.2,7.22,8800.0,5.8849,5.8931,5.8767,5.8931,8800.0
2005-02-03 13:50:00,7.22,7.22,7.21,7.21,16700.0,5.8931,5.8931,5.8849,5.8849,16700.0
2005-02-03 13:55:00,7.22,7.22,7.2,7.21,12600.0,5.8931,5.8931,5.8767,5.8849,12600.0
2005-02-03 14:00:00,7.22,7.23,7.22,7.23,13200.0,5.8931,5.9012,5.8931,5.9012,13200.0
2005-02-03 14:05:00,7.23,7.25,7.23,7.25,16700.0,5.9012,5.9176,5.9012,5.9176,16700.0
2005-02-03 14:10:00,7.25,7.25,7.24,7.25,10500.0,5.9176,5.9176,5.9094,5.9176,10500.0
2005-02-03 14:15:00,7.25,7.25,7.24,7.24,17900.0,5.9176,5.9176,5.9094,5.9094,17900.0
2005-02-03 14:20:00,7.24,7.24,7.23,7.23,4800.0,5.9094,5.9094,5.9012,5.9012,4800.0
2005-02-03 14:25:00,7.24,7.24,7.23,7.23,8900.0,5.9094,5.9094,5.9012,5.9012,8900.0
2005-02-03 14:30:00,7.23,7.24,7.23,7.23,64900.0,5.9012,5.9094,5.9012,5.9012,64900.0
2005-02-03 14:35:00,7.24,7.24,7.22,7.22,2800.0,5.9094,5.9094,5.8931,5.8931,2800.0
2005-02-03 14:40:00,7.23,7.23,7.22,7.22,6500.0,5.9012,5.9012,5.8931,5.8931,6500.0
2005-02-03 14:45:00,7.23,7.24,7.22,7.24,8200.0,5.9012,5.9094,5.8931,5.9094,8200.0
2005-02-03 14:50:00,7.24,7.25,7.24,7.25,10000.0,5.9094,5.9176,5.9094,5.9176,10000.0
2005-02-03 14:55:00,7.25,7.25,7.24,7.24,13400.0,5.9176,5.9176,5.9094,5.9094,13400.0
2005-02-03 15:00:00,7.25,7.25,7.21,7.22,34000.0,5.9176,5.9176,5.8849,5.8931,34000.0
2005-02-03 15:05:00,7.22,7.22,7.18,7.19,34900.0,5.8931,5.8931,5.8604,5.8686,34900.0
2005-02-03 15:10:00,7.19,7.2,7.18,7.19,37800.0,5.8686,5.8767,5.8604,5.8686,37800.0
2005-02-03 15:15:00,7.2,7.23,7.2,7.22,51600.0,5.8767,5.9012,5.8767,5.8931,51600.0
2005-02-03 15:20:00,7.23,7.24,7.22,7.23,32500.0,5.9012,5.9094,5.8931,5.9012,32500.0
2005-02-03 15:25:00,7.24,7.24,7.21,7.21,23500.0,5.9094,5.9094,5.8849,5.8849,23500.0
2005-02-03 15:30:00,7.22,7.25,7.22,7.25,48900.0,5.8931,5.9176,5.8931,5.9176,48900.0
2005-02-03 15:35:00,7.25,7.25,7.24,7.24,23300.0,5.9176,5.9176,5.9094,5.9094,23300.0
2005-02-03 15:40:00,7.25,7.25,7.22,7.23,26200.0,5.9176,5.9176,5.8931,5.9012,26200.0
2005-02-03 15:45:00,7.23,7.25,7.22,7.24,18600.0,5.9012,5.9176,5.8931,5.9094,18600.0
2005-02-03 15:50:00,7.25,7.25,7.24,7.25,40000.0,5.9176,5.9176,5.9094,5.9176,40000.0
2005-02-03 15:55:00,7.25,7.26,7.21,7.24,54200.0,5.9176,5.9257,5.8849,5.9094,54200.0
2005-02-04 09:30:00,7.25,7.33,7.22,7.32,49900.0,5.9176,5.9828,5.8931,5.9747,49900.0
2005-02-04 09:35:00,7.32,7.4,7.28,7.38,58700.0,5.9747,6.04,5.942,6.0237,58700.0
2005-02-04 09:40:00,7.38,7.38,7.34,7.35,59400.0,6.0237,6.0237,5.991,5.9992,59400.0
2005-02-04 09:45:00,7.35,7.44,7.33,7.42,62400.0,5.9992,6.0726,5.9828,6.0563,62400.0
2005-02-04 09:50:00,7.42,7.48,7.41,7.48,52400.0,6.0563,6.1053,6.0481,6.1053,52400.0
2005-02-04 09:55:00,7.48,7.58,7.45,7.57,161700.0,6.1053,6.1869,6.0808,6.1787,161700.0
2005-02-04 10:00:00,7.57,7.62,7.57,7.57,108600.0,6.1787,6.2195,6.1787,6.1787,108600.0
2005-02-04 10:05:00,7.59,7.65,7.58,7.6,99600.0,6.1951,6.244,6.1869,6.2032,99600.0
2005-02-04 10:10:00,7.62,7.62,7.54,7.55,53400.0,6.2195,6.2195,6.1543,6.1624,53400.0
2005-02-04 10:15:00,7.54,7.59,7.53,7.56,28800.0,6.1543,6.1951,6.1461,6.1706,28800.0
2005-02-04 10:20:00,7.58,7.59,7.52,7.56,50200.0,6.1869,6.1951,6.1379,6.1706,50200.0
2005-02-04 10:25:00,7.56,7.59,7.56,7.57,13800.0,6.1706,6.1951,6.1706,6.1787,13800.0
2005-02-04 10:30:00,7.56,7.57,7.54,7.54,72900.0,6.1706,6.1787,6.1543,6.1543,72900.0
2005-02-04 10:35:00,7.54,7.56,7.49,7.5,75800.0,6.1543,6.1706,6.1134,6.1216,75800.0
2005-02-04 10:40:00,7.5,7.53,7.49,7.51,54200.0,6.1216,6.1461,6.1134,6.1298,54200.0
2005-02-04 10:45:00,7.51,7.54,7.5,7.5,58700.0,6.1298,6.1543,6.1216,6.1216,58700.0
2005-02-04 10:50:00,7.5,7.52,7.5,7.51,11100.0,6.1216,6.1379,6.1216,6.1298,11100.0
2005-02-04 10:55:00,7.51,7.52,7.5,7.51,17300.0,6.1298,6.1379,6.1216,6.1298,17300.0
2005-02-04 11:00:00,7.5,7.52,7.5,7.51,21900.0,6.1216,6.1379,6.1216,6.1298,21900.0
2005-02-04 11:05:00,7.51,7.52,7.5,7.51,18500.0,6.1298,6.1379,6.1216,6.1298,18500.0
2005-02-04 11:10:00,7.51,7.52,7.5,7.52,20900.0,6.1298,6.1379,6.1216,6.1379,20900.0
2005-02-04 11:15:00,7.5,7.51,7.49,7.49,49500.0,6.1216,6.1298,6.1134,6.1134,49500.0
2005-02-04 11:20:00,7.49,7.5,7.47,7.48,26600.0,6.1134,6.1216,6.0971,6.1053,26600.0
2005-02-04 11:25:00,7.47,7.47,7.45,7.47,26200.0,6.0971,6.0971,6.0808,6.0971,26200.0
2005-02-04 11:30:00,7.46,7.47,7.45,7.46,17400.0,6.089,6.0971,6.0808,6.089,17400.0
2005-02-04 11:35:00,7.45,7.47,7.45,7.45,28700.0,6.0808,6.0971,6.0808,6.0808,28700.0
2005-02-04 11:40:00,7.45,7.46,7.45,7.45,52000.0,6.0808,6.089,6.0808,6.0808,52000.0
2005-02-04 11:45:00,7.45,7.47,7.44,7.44,80900.0,6.0808,6.0971,6.0726,6.0726,80900.0
2005-02-04 11:50:00,7.44,7.46,7.43,7.45,37600.0,6.0726,6.089,6.0645,6.0808,37600.0
2005-02-04 11:55:00,7.45,7.47,7.45,7.45,30800.0,6.0808,6.0971,6.0808,6.0808,30800.0
2005-02-04 12:00:00,7.44,7.45,7.44,7.44,10700.0,6.0726,6.0808,6.0726,6.0726,10700.0
2005-02-04 12:05:00,7.45,7.45,7.41,7.42,66100.0,6.0808,6.0808,6.0481,6.0563,66100.0
2005-02-04 12:10:00,7.42,7.43,7.41,7.42,19600.0,6.0563,6.0645,6.0481,6.0563,19600.0
2005-02-04 12:15:00,7.42,7.45,7.42,7.45,19300.0,6.0563,6.0808,6.0563,6.0808,19300.0
2005-02-04 12:20:00,7.44,7.46,7.44,7.44,23400.0,6.0726,6.089,6.0726,6.0726,23400.0
2005-02-04 12:25:00,7.44,7.45,7.44,7.45,23800.0,6.0726,6.0808,6.0726,6.0808,23800.0
2005-02-04 12:30:00,7.45,7.49,7.45,7.49,18800.0,6.0808,6.1134,6.0808,6.1134,18800.0
2005-02-04 12:35:00,7.49,7.51,7.49,7.5,41100.0,6.1134,6.1298,6.1134,6.1216,41100.0
2005-02-04 12:40:00,7.5,7.51,7.49,7.5,63400.0,6.1216,6.1298,6.1134,6.1216,63400.0
2005-02-04 12:45:00,7.5,7.5,7.49,7.49,9100.0,6.1216,6.1216,6.1134,6.1134,9100.0
2005-02-04 12:50:00,7.49,7.5,7.49,7.5,8600.0,6.1134,6.1216,6.1134,6.1216,8600.0
2005-02-04 12:55:00,7.49,7.5,7.48,7.48,13200.0,6.1134,6.1216,6.1053,6.1053,13200.0
2005-02-04 13:00:00,7.48,7.49,7.47,7.47,6600.0,6.1053,6.1134,6.0971,6.0971,6600.0
2005-02-04 13:05:00,7.47,7.48,7.47,7.47,8800.0,6.0971,6.1053,6.0971,6.0971,8800.0
2005-02-04 13:10:00,7.46,7.47,7.45,7.45,24400.0,6.089,6.0971,6.0808,6.0808,24400.0
2005-02-04 13:15:00,7.45,7.48,7.45,7.48,10100.0,6.0808,6.1053,6.0808,6.1053,10100.0
2005-02-04 13:20:00,7.47,7.48,7.47,7.48,2100.0,6.0971,6.1053,6.0971,6.1053,2100.0
2005-02-04 13:25:00,7.48,7.49,7.48,7.49,2600.0,6.1053,6.1134,6.1053,6.1134,2600.0
2005-02-04 13:30:00,7.48,7.5,7.48,7.5,18900.0,6.1053,6.1216,6.1053,6.1216,18900.0
2005-02-04 13:35:00,7.5,7.55,7.5,7.54,56100.0,6.1216,6.1624,6.1216,6.1543,56100.0
2005-02-04 13:40:00,7.53,7.55,7.52,7.52,31800.0,6.1461,6.1624,6.1379,6.1379,31800.0
2005-02-04 13:45:00,7.52,7.55,7.5,7.51,231400.0,6.1379,6.1624,6.1216,6.1298,231400.0
2005-02-04 13:50:00,7.52,7.52,7.5,7.5,26100.0,6.1379,6.1379,6.1216,6.1216,26100.0
2005-02-04 13:55:00,7.5,7.51,7.5,7.5,9300.0,6.1216,6.1298,6.1216,6.1216,9300.0
2005-02-04 14:00:00,7.5,7.51,7.5,7.51,11700.0,6.1216,6.1298,6.1216,6.1298,11700.0
2005-02-04 14:05:00,7.51,7.51,7.5,7.51,4200.0,6.1298,6.1298,6.1216,6.1298,4200.0
2005-02-04 14:10:00,7.51,7.51,7.51,7.51,9900.0,6.1298,6.1298,6.1298,6.1298,9900.0
2005-02-04 14:15:00,7.51,7.52,7.5,7.5,12000.0,6.1298,6.1379,6.1216,6.1216,12000.0
2005-02-04 14:20:00,7.5,7.51,7.49,7.49,37900.0,6.1216,6.1298,6.1134,6.1134,37900.0
2005-02-04 14:25:00,7.49,7.5,7.49,7.49,29000.0,6.1134,6.1216,6.1134,6.1134,29000.0
2005-02-04 14:30:00,7.49,7.51,7.49,7.5,49100.0,6.1134,6.1298,6.1134,6.1216,49100.0
2005-02-04 14:35:00,7.5,7.51,7.48,7.5,49300.0,6.1216,6.1298,6.1053,6.1216,49300.0
2005-02-04 14:40:00,7.5,7.51,7.49,7.5,27100.0,6.1216,6.1298,6.1134,6.1216,27100.0
2005-02-04 14:45:00,7.49,7.51,7.49,7.5,45200.0,6.1134,6.1298,6.1134,6.1216,45200.0
2005-02-04 14:50:00,7.49,7.5,7.49,7.49,80400.0,6.1134,6.1216,6.1134,6.1134,80400.0
2005-02-04 14:55:00,7.49,7.5,7.49,7.5,7500.0,6.1134,6.1216,6.1134,6.1216,7500.0
2005-02-04 15:00:00,7.49,7.51,7.49,7.51,91400.0,6.1134,6.1298,6.1134,6.1298,91400.0
2005-02-04 15:05:00,7.51,7.53,7.5,7.53,35700.0,6.1298,6.1461,6.1216,6.1461,35700.0
2005-02-04 15:10:00,7.53,7.54,7.53,7.53,28900.0,6.1461,6.1543,6.1461,6.1461,28900.0
2005-02-04 15:15:00,7.53,7.54,7.52,7.54,21900.0,6.1461,6.1543,6.1379,6.1543,21900.0
2005-02-04 15:20:00,7.54,7.57,7.53,7.56,35300.0,6.1543,6.1787,6.1461,6.1706,35300.0
2005-02-04 15:25:00,7.56,7.57,7.52,7.53,60500.0,6.1706,6.1787,6.1379,6.1461,60500.0
2005-02-04 15:30:00,7.53,7.56,7.52,7.55,45200.0,6.1461,6.1706,6.1379,6.1624,45200.0
2005-02-04 15:35:00,7.55,7.59,7.54,7.58,63000.0,6.1624,6.1951,6.1543,6.1869,63000.0
2005-02-04 15:40:00,7.58,7.6,7.58,7.59,96900.0,6.1869,6.2032,6.1869,6.1951,96900.0
2005-02-04 15:45:00,7.6,7.63,7.57,7.62,137400.0,6.2032,6.2277,6.1787,6.2195,137400.0
2005-02-04 15:50:00,7.61,7.63,7.6,7.6,95300.0,6.2114,6.2277,6.2032,6.2032,95300.0
2005-02-04 15:55:00,7.6,7.61,7.54,7.58,67100.0,6.2032,6.2114,6.1543,6.1869,67100.0
2005-02-07 09:30:00,7.64,7.65,7.6,7.61,49100.0,6.2359,6.244,6.2032,6.2114,49100.0
2005-02-07 09:35:00,7.62,7.65,7.6,7.65,46400.0,6.2195,6.244,6.2032,6.244,46400.0
2005-02-07 09:40:00,7.65,7.65,7.64,7.65,15500.0,6.244,6.244,6.2359,6.244,15500.0
2005-02-07 09:45:00,7.65,7.67,7.64,7.67,51600.0,6.244,6.2604,6.2359,6.2604,51600.0
2005-02-07 09:50:00,7.67,7.81,7.65,7.8,148900.0,6.2604,6.3746,6.244,6.3665,148900.0
2005-02-07 09:55:00,7.8,7.84,7.76,7.84,101300.0,6.3665,6.3991,6.3338,6.3991,101300.0
2005-02-07 10:00:00,7.84,7.86,7.78,7.78,86500.0,6.3991,6.4154,6.3501,6.3501,86500.0
2005-02-07 10:05:00,7.78,7.8,7.78,7.8,30900.0,6.3501,6.3665,6.3501,6.3665,30900.0
2005-02-07 10:10:00,7.78,7.8,7.75,7.75,18000.0,6.3501,6.3665,6.3257,6.3257,18000.0
2005-02-07 10:15:00,7.75,7.76,7.72,7.73,48200.0,6.3257,6.3338,6.3012,6.3093,48200.0
2005-02-07 10:20:00,7.74,7.77,7.73,7.75,31800.0,6.3175,6.342,6.3093,6.3257,31800.0
2005-02-07 10:25:00,7.76,7.76,7.75,7.75,13300.0,6.3338,6.3338,6.3257,6.3257,13300.0
2005-02-07 10:30:00,7.75,7.75,7.71,7.71,20200.0,6.3257,6.3257,6.293,6.293,20200.0
2005-02-07 10:35:00,7.71,7.72,7.68,7.68,23000.0,6.293,6.3012,6.2685,6.2685,23000.0
2005-02-07 10:40:00,7.67,7.68,7.64,7.67,40900.0,6.2604,6.2685,6.2359,6.2604,40900.0
2005-02-07 10:45:00,7.68,7.68,7.66,7.68,15600.0,6.2685,6.2685,6.2522,6.2685,15600.0
2005-02-07 10:50:00,7.68,7.72,7.67,7.72,41300.0,6.2685,6.3012,6.2604,6.3012,41300.0
2005-02-07 10:55:00,7.72,7.74,7.71,7.73,23400.0,6.3012,6.3175,6.293,6.3093,23400.0
2005-02-07 11:00:00,7.73,7.73,7.71,7.72,7100.0,6.3093,6.3093,6.293,6.3012,7100.0
2005-02-07 11:05:00,7.72,7.73,7.71,7.71,9300.0,6.3012,6.3093,6.293,6.293,9300.0
2005-02-07 11:10:00,7.7,7.73,7.7,7.73,11000.0,6.2848,6.3093,6.2848,6.3093,11000.0
2005-02-07 11:15:00,7.72,7.74,7.72,7.73,8100.0,6.3012,6.3175,6.3012,6.3093,8100.0
2005-02-07 11:20:00,7.71,7.72,7.71,7.71,9000.0,6.293,6.3012,6.293,6.293,9000.0
2005-02-07 11:25:00,7.71,7.71,7.7,7.7,5200.0,6.293,6.293,6.2848,6.2848,5200.0
2005-02-07 11:30:00,7.7,7.7,7.69,7.69,4200.0,6.2848,6.2848,6.2767,6.2767,4200.0
2005-02-07 11:35:00,7.69,7.69,7.67,7.69,11900.0,6.2767,6.2767,6.2604,6.2767,11900.0
2005-02-07 11:40:00,7.68,7.69,7.68,7.69,5900.0,6.2685,6.2767,6.2685,6.2767,5900.0
2005-02-07 11:45:00,7.69,7.71,7.68,7.71,5100.0,6.2767,6.293,6.2685,6.293,5100.0
2005-02-07 11:50:00,7.71,7.72,7.7,7.71,10800.0,6.293,6.3012,6.2848,6.293,10800.0
2005-02-07 11:55:00,7.71,7.72,7.7,7.7,2700.0,6.293,6.3012,6.2848,6.2848,2700.0
2005-02-07 12:00:00,7.7,7.7,7.67,7.68,9900.0,6.2848,6.2848,6.2604,6.2685,9900.0
2005-02-07 12:05:00,7.68,7.68,7.67,7.68,8400.0,6.2685,6.2685,6.2604,6.2685,8400.0
2005-02-07 12:10:00,7.68,7.68,7.67,7.67,4700.0,6.2685,6.2685,6.2604,6.2604,4700.0
2005-02-07 12:15:00,7.67,7.68,7.67,7.68,5100.0,6.2604,6.2685,6.2604,6.2685,5100.0
2005-02-07 12:20:00,7.68,7.68,7.68,7.68,4400.0,6.2685,6.2685,6.2685,6.2685,4400.0
2005-02-07 12:25:00,7.68,7.7,7.68,7.69,15500.0,6.2685,6.2848,6.2685,6.2767,15500.0
2005-02-07 12:30:00,7.69,7.7,7.69,7.7,8300.0,6.2767,6.2848,6.2767,6.2848,8300.0
2005-02-07 12:35:00,7.69,7.71,7.69,7.71,9800.0,6.2767,6.293,6.2767,6.293,9800.0
2005-02-07 12:40:00,7.7,7.71,7.7,7.7,3200.0,6.2848,6.293,6.2848,6.2848,3200.0
2005-02-07 12:45:00,7.7,7.71,7.7,7.7,1700.0,6.2848,6.293,6.2848,6.2848,1700.0
2005-02-07 12:50:00,7.7,7.71,7.69,7.7,7300.0,6.2848,6.293,6.2767,6.2848,7300.0
2005-02-07 12:55:00,7.7,7.71,7.69,7.71,9200.0,6.2848,6.293,6.2767,6.293,9200.0
2005-02-07 13:00:00,7.71,7.71,7.68,7.69,10300.0,6.293,6.293,6.2685,6.2767,10300.0
2005-02-07 13:05:00,7.69,7.69,7.66,7.68,15900.0,6.2767,6.2767,6.2522,6.2685,15900.0
2005-02-07 13:10:00,7.69,7.7,7.68,7.68,11200.0,6.2767,6.2848,6.2685,6.2685,11200.0
2005-02-07 13:15:00,7.68,7.69,7.68,7.68,23600.0,6.2685,6.2767,6.2685,6.2685,23600.0
2005-02-07 13:20:00,7.68,7.68,7.66,7.67,15800.0,6.2685,6.2685,6.2522,6.2604,15800.0
2005-02-07 13:25:00,7.68,7.68,7.67,7.67,1800.0,6.2685,6.2685,6.2604,6.2604,1800.0
2005-02-07 13:30:00,7.68,7.68,7.67,7.68,7400.0,6.2685,6.2685,6.2604,6.2685,7400.0
2005-02-07 13:35:00,7.68,7.68,7.67,7.68,29000.0,6.2685,6.2685,6.2604,6.2685,29000.0
2005-02-07 13:40:00,7.69,7.69,7.68,7.69,12300.0,6.2767,6.2767,6.2685,6.2767,12300.0
2005-02-07 13:45:00,7.69,7.69,7.65,7.65,13200.0,6.2767,6.2767,6.244,6.244,13200.0
2005-02-07 13:50:00,7.65,7.66,7.63,7.63,22100.0,6.244,6.2522,6.2277,6.2277,22100.0
2005-02-07 13:55:00,7.63,7.64,7.62,7.62,35500.0,6.2277,6.2359,6.2195,6.2195,35500.0
2005-02-07 14:00:00,7.62,7.63,7.62,7.62,5000.0,6.2195,6.2277,6.2195,6.2195,5000.0
2005-02-07 14:05:00,7.62,7.63,7.61,7.62,12100.0,6.2195,6.2277,6.2114,6.2195,12100.0
2005-02-07 14:10:00,7.62,7.64,7.62,7.64,9900.0,6.2195,6.2359,6.2195,6.2359,9900.0
2005-02-07 14:15:00,7.65,7.66,7.64,7.66,10200.0,6.244,6.2522,6.2359,6.2522,10200.0
2005-02-07 14:20:00,7.66,7.66,7.66,7.66,7700.0,6.2522,6.2522,6.2522,6.2522,7700.0
2005-02-07 14:25:00,7.66,7.67,7.66,7.67,11400.0,6.2522,6.2604,6.2522,6.2604,11400.0
2005-02-07 14:30:00,7.68,7.68,7.65,7.65,16900.0,6.2685,6.2685,6.244,6.244,16900.0
2005-02-07 14:35:00,7.65,7.66,7.65,7.65,44700.0,6.244,6.2522,6.244,6.244,44700.0
2005-02-07 14:40:00,7.65,7.67,7.65,7.67,18800.0,6.244,6.2604,6.244,6.2604,18800.0
2005-02-07 14:45:00,7.68,7.68,7.65,7.65,5900.0,6.2685,6.2685,6.244,6.244,5900.0
2005-02-07 14:50:00,7.65,7.68,7.65,7.68,6700.0,6.244,6.2685,6.244,6.2685,6700.0
2005-02-07 14:55:00,7.67,7.73,7.67,7.71,20200.0,6.2604,6.3093,6.2604,6.293,20200.0
2005-02-07 15:00:00,7.71,7.71,7.68,7.69,11500.0,6.293,6.293,6.2685,6.2767,11500.0
2005-02-07 15:05:00,7.69,7.7,7.69,7.7,5000.0,6.2767,6.2848,6.2767,6.2848,5000.0
2005-02-07 15:10:00,7.69,7.72,7.69,7.7,29000.0,6.2767,6.3012,6.2767,6.2848,29000.0
2005-02-07 15:15:00,7.71,7.71,7.69,7.7,12300.0,6.293,6.293,6.2767,6.2848,12300.0
2005-02-07 15:20:00,7.7,7.7,7.68,7.69,11100.0,6.2848,6.2848,6.2685,6.2767,11100.0
2005-02-07 15:25:00,7.68,7.7,7.67,7.7,15500.0,6.2685,6.2848,6.2604,6.2848,15500.0
2005-02-07 15:30:00,7.7,7.71,7.68,7.7,8600.0,6.2848,6.293,6.2685,6.2848,8600.0
2005-02-07 15:35:00,7.71,7.71,7.69,7.69,7900.0,6.293,6.293,6.2767,6.2767,7900.0
2005-02-07 15:40:00,7.69,7.72,7.69,7.71,18700.0,6.2767,6.3012,6.2767,6.293,18700.0
2005-02-07 15:45:00,7.71,7.71,7.68,7.7,26100.0,6.293,6.293,6.2685,6.2848,26100.0
2005-02-07 15:50:00,7.71,7.72,7.65,7.65,58900.0,6.293,6.3012,6.244,6.244,58900.0
2005-02-07 15:55:00,7.65,7.68,7.61,7.68,74700.0,6.244,6.2685,6.2114,6.2685,74700.0
2005-02-08 09:30:00,7.7,7.7,7.64,7.65,28700.0,6.2848,6.2848,6.2359,6.244,28700.0
2005-02-08 09:35:00,7.65,7.8,7.65,7.79,58700.0,6.244,6.3665,6.244,6.3583,58700.0
2005-02-08 09:40:00,7.8,7.85,7.79,7.83,207800.0,6.3665,6.4073,6.3583,6.391,207800.0
2005-02-08 09:45:00,7.83,7.86,7.83,7.85,84000.0,6.391,6.4154,6.391,6.4073,84000.0
2005-02-08 09:50:00,7.85,7.86,7.83,7.83,42800.0,6.4073,6.4154,6.391,6.391,42800.0
2005-02-08 09:55:00,7.82,7.87,7.82,7.82,67600.0,6.3828,6.4236,6.3828,6.3828,67600.0
2005-02-08 10:00:00,7.82,7.83,7.79,7.82,37200.0,6.3828,6.391,6.3583,6.3828,37200.0
2005-02-08 10:05:00,7.81,7.82,7.79,7.8,45800.0,6.3746,6.3828,6.3583,6.3665,45800.0
2005-02-08 10:10:00,7.8,7.82,7.8,7.81,24600.0,6.3665,6.3828,6.3665,6.3746,24600.0
2005-02-08 10:15:00,7.82,7.82,7.81,7.82,8100.0,6.3828,6.3828,6.3746,6.3828,8100.0
2005-02-08 10:20:00,7.81,7.85,7.81,7.82,33500.0,6.3746,6.4073,6.3746,6.3828,33500.0
2005-02-08 10:25:00,7.81,7.82,7.81,7.82,3600.0,6.3746,6.3828,6.3746,6.3828,3600.0
2005-02-08 10:30:00,7.82,7.85,7.82,7.85,13800.0,6.3828,6.4073,6.3828,6.4073,13800.0
2005-02-08 10:35:00,7.85,7.85,7.83,7.83,9300.0,6.4073,6.4073,6.391,6.391,9300.0
2005-02-08 10:40:00,7.83,7.85,7.83,7.84,11500.0,6.391,6.4073,6.391,6.3991,11500.0
2005-02-08 10:45:00,7.83,7.84,7.81,7.81,8500.0,6.391,6.3991,6.3746,6.3746,8500.0
2005-02-08 10:50:00,7.81,7.82,7.8,7.8,31700.0,6.3746,6.3828,6.3665,6.3665,31700.0
2005-02-08 10:55:00,7.8,7.81,7.79,7.8,47700.0,6.3665,6.3746,6.3583,6.3665,47700.0
2005-02-08 11:00:00,7.81,7.81,7.79,7.8,34800.0,6.3746,6.3746,6.3583,6.3665,34800.0
2005-02-08 11:05:00,7.8,7.81,7.77,7.77,85100.0,6.3665,6.3746,6.342,6.342,85100.0
2005-02-08 11:10:00,7.77,7.79,7.76,7.78,26400.0,6.342,6.3583,6.3338,6.3501,26400.0
2005-02-08 11:15:00,7.79,7.81,7.79,7.8,104400.0,6.3583,6.3746,6.3583,6.3665,104400.0
2005-02-08 11:20:00,7.81,7.82,7.8,7.8,134800.0,6.3746,6.3828,6.3665,6.3665,134800.0
2005-02-08 11:25:00,7.81,7.81,7.8,7.8,15400.0,6.3746,6.3746,6.3665,6.3665,15400.0
2005-02-08 11:30:00,7.8,7.8,7.8,7.8,7200.0,6.3665,6.3665,6.3665,6.3665,7200.0
2005-02-08 11:35:00,7.8,7.8,7.79,7.8,7100.0,6.3665,6.3665,6.3583,6.3665,7100.0
2005-02-08 11:40:00,7.81,7.83,7.8,7.81,52900.0,6.3746,6.391,6.3665,6.3746,52900.0
2005-02-08 11:45:00,7.81,7.81,7.78,7.79,16400.0,6.3746,6.3746,6.3501,6.3583,16400.0
2005-02-08 11:50:00,7.79,7.8,7.79,7.8,20900.0,6.3583,6.3665,6.3583,6.3665,20900.0
2005-02-08 11:55:00,7.8,7.81,7.79,7.8,12900.0,6.3665,6.3746,6.3583,6.3665,12900.0
2005-02-08 12:00:00,7.8,7.82,7.8,7.8,216300.0,6.3665,6.3828,6.3665,6.3665,216300.0
2005-02-08 12:05:00,7.8,7.8,7.8,7.8,9200.0,6.3665,6.3665,6.3665,6.3665,9200.0
2005-02-08 12:10:00,7.8,7.81,7.79,7.8,33000.0,6.3665,6.3746,6.3583,6.3665,33000.0
2005-02-08 12:15:00,7.8,7.8,7.78,7.78,24800.0,6.3665,6.3665,6.3501,6.3501,24800.0
2005-02-08 12:20:00,7.78,7.79,7.77,7.77,53400.0,6.3501,6.3583,6.342,6.342,53400.0
2005-02-08 12:25:00,7.76,7.77,7.76,7.77,9300.0,6.3338,6.342,6.3338,6.342,9300.0
2005-02-08 12:30:00,7.76,7.77,7.76,7.77,15300.0,6.3338,6.342,6.3338,6.342,15300.0
2005-02-08 12:35:00,7.77,7.78,7.77,7.78,6000.0,6.342,6.3501,6.342,6.3501,6000.0
2005-02-08 12:40:00,7.78,7.79,7.78,7.79,1400.0,6.3501,6.3583,6.3501,6.3583,1400.0
2005-02-08 12:45:00,7.79,7.79,7.78,7.78,5100.0,6.3583,6.3583,6.3501,6.3501,5100.0
2005-02-08 12:50:00,7.77,7.78,7.77,7.78,17000.0,6.342,6.3501,6.342,6.3501,17000.0
2005-02-08 12:55:00,7.78,7.81,7.77,7.79,45400.0,6.3501,6.3746,6.342,6.3583,45400.0
2005-02-08 13:00:00,7.78,7.79,7.76,7.77,33000.0,6.3501,6.3583,6.3338,6.342,33000.0
2005-02-08 13:05:00,7.77,7.77,7.75,7.76,13100.0,6.342,6.342,6.3257,6.3338,13100.0
2005-02-08 13:10:00,7.76,7.77,7.75,7.75,4700.0,6.3338,6.342,6.3257,6.3257,4700.0
2005-02-08 13:15:00,7.76,7.77,7.76,7.77,3700.0,6.3338,6.342,6.3338,6.342,3700.0
2005-02-08 13:20:00,7.76,7.77,7.75,7.75,38200.0,6.3338,6.342,6.3257,6.3257,38200.0
2005-02-08 13:25:00,7.76,7.79,7.76,7.77,78800.0,6.3338,6.3583,6.3338,6.342,78800.0
2005-02-08 13:30:00,7.78,7.79,7.77,7.79,21000.0,6.3501,6.3583,6.342,6.3583,21000.0
2005-02-08 13:35:00,7.79,7.81,7.79,7.8,20300.0,6.3583,6.3746,6.3583,6.3665,20300.0
2005-02-08 13:40:00,7.8,7.81,7.79,7.79,28100.0,6.3665,6.3746,6.3583,6.3583,28100.0
2005-02-08 13:45:00,7.79,7.79,7.77,7.77,23200.0,6.3583,6.3583,6.342,6.342,23200.0
2005-02-08 13:50:00,7.77,7.77,7.66,7.73,123600.0,6.342,6.342,6.2522,6.3093,123600.0
2005-02-08 13:55:00,7.74,7.75,7.73,7.75,9200.0,6.3175,6.3257,6.3093,6.3257,9200.0
2005-02-08 14:00:00,7.76,7.76,7.74,7.74,11800.0,6.3338,6.3338,6.3175,6.3175,11800.0
2005-02-08 14:05:00,7.73,7.73,7.7,7.7,35600.0,6.3093,6.3093,6.2848,6.2848,35600.0
2005-02-08 14:10:00,7.69,7.71,7.69,7.7,17900.0,6.2767,6.293,6.2767,6.2848,17900.0
2005-02-08 14:15:00,7.7,7.72,7.7,7.72,18500.0,6.2848,6.3012,6.2848,6.3012,18500.0
2005-02-08 14:20:00,7.72,7.74,7.72,7.73,25900.0,6.3012,6.3175,6.3012,6.3093,25900.0
2005-02-08 14:25:00,7.73,7.73,7.72,7.72,101000.0,6.3093,6.3093,6.3012,6.3012,101000.0
2005-02-08 14:30:00,7.71,7.75,7.71,7.74,54400.0,6.293,6.3257,6.293,6.3175,54400.0
2005-02-08 14:35:00,7.74,7.77,7.73,7.77,32600.0,6.3175,6.342,6.3093,6.342,32600.0
2005-02-08 14:40:00,7.77,7.77,7.75,7.77,26600.0,6.342,6.342,6.3257,6.342,26600.0
2005-02-08 14:45:00,7.76,7.77,7.75,7.76,68600.0,6.3338,6.342,6.3257,6.3338,68600.0
2005-02-08 14:50:00,7.76,7.78,7.76,7.77,35500.0,6.3338,6.3501,6.3338,6.342,35500.0
2005-02-08 14:55:00,7.76,7.77,7.76,7.77,5000.0,6.3338,6.342,6.3338,6.342,5000.0
2005-02-08 15:00:00,7.77,7.77,7.76,7.77,24700.0,6.342,6.342,6.3338,6.342,24700.0
2005-02-08 15:05:00,7.77,7.77,7.72,7.75,50600.0,6.342,6.342,6.3012,6.3257,50600.0
2005-02-08 15:10:00,7.75,7.76,7.75,7.75,25900.0,6.3257,6.3338,6.3257,6.3257,25900.0
2005-02-08 15:15:00,7.75,7.76,7.75,7.76,22700.0,6.3257,6.3338,6.3257,6.3338,22700.0
2005-02-08 15:20:00,7.77,7.79,7.76,7.76,55600.0,6.342,6.3583,6.3338,6.3338,55600.0
2005-02-08 15:25:00,7.76,7.77,7.76,7.77,13500.0,6.3338,6.342,6.3338,6.342,13500.0
2005-02-08 15:30:00,7.77,7.8,7.76,7.79,78500.0,6.342,6.3665,6.3338,6.3583,78500.0
2005-02-08 15:35:00,7.79,7.8,7.75,7.79,52000.0,6.3583,6.3665,6.3257,6.3583,52000.0
2005-02-08 15:40:00,7.79,7.8,7.79,7.8,28900.0,6.3583,6.3665,6.3583,6.3665,28900.0
2005-02-08 15:45:00,7.79,7.8,7.79,7.79,12000.0,6.3583,6.3665,6.3583,6.3583,12000.0
2005-02-08 15:50:00,7.79,7.81,7.76,7.77,39500.0,6.3583,6.3746,6.3338,6.342,39500.0
2005-02-08 15:55:00,7.77,7.78,7.76,7.78,137200.0,6.342,6.3501,6.3338,6.3501,137200.0
2005-02-09 09:30:00,7.78,7.82,7.76,7.78,24400.0,6.3501,6.3828,6.3338,6.3501,24400.0
2005-02-09 09:35:00,7.76,7.76,7.69,7.76,43400.0,6.3338,6.3338,6.2767,6.3338,43400.0
2005-02-09 09:40:00,7.76,7.76,7.68,7.7,17800.0,6.3338,6.3338,6.2685,6.2848,17800.0
2005-02-09 09:45:00,7.7,7.7,7.66,7.69,24000.0,6.2848,6.2848,6.2522,6.2767,24000.0
2005-02-09 09:50:00,7.67,7.7,7.65,7.67,34200.0,6.2604,6.2848,6.244,6.2604,34200.0
2005-02-09 09:55:00,7.66,7.69,7.65,7.69,25000.0,6.2522,6.2767,6.244,6.2767,25000.0
2005-02-09 10:00:00,7.68,7.7,7.68,7.7,16600.0,6.2685,6.2848,6.2685,6.2848,16600.0
2005-02-09 10:05:00,7.68,7.7,7.67,7.67,19700.0,6.2685,6.2848,6.2604,6.2604,19700.0
2005-02-09 10:10:00,7.66,7.66,7.55,7.56,46200.0,6.2522,6.2522,6.1624,6.1706,46200.0
2005-02-09 10:15:00,7.56,7.59,7.55,7.57,37000.0,6.1706,6.1951,6.1624,6.1787,37000.0
2005-02-09 10:20:00,7.56,7.57,7.51,7.54,37100.0,6.1706,6.1787,6.1298,6.1543,37100.0
2005-02-09 10:25:00,7.53,7.56,7.51,7.55,15700.0,6.1461,6.1706,6.1298,6.1624,15700.0
2005-02-09 10:30:00,7.55,7.55,7.5,7.51,44400.0,6.1624,6.1624,6.1216,6.1298,44400.0
2005-02-09 10:35:00,7.51,7.55,7.5,7.55,35900.0,6.1298,6.1624,6.1216,6.1624,35900.0
2005-02-09 10:40:00,7.53,7.53,7.5,7.5,16700.0,6.1461,6.1461,6.1216,6.1216,16700.0
2005-02-09 10:45:00,7.5,7.53,7.47,7.52,56900.0,6.1216,6.1461,6.0971,6.1379,56900.0
2005-02-09 10:50:00,7.52,7.53,7.5,7.5,29800.0,6.1379,6.1461,6.1216,6.1216,29800.0
2005-02-09 10:55:00,7.5,7.5,7.44,7.44,53700.0,6.1216,6.1216,6.0726,6.0726,53700.0
2005-02-09 11:00:00,7.43,7.45,7.42,7.43,66300.0,6.0645,6.0808,6.0563,6.0645,66300.0
2005-02-09 11:05:00,7.44,7.47,7.44,7.46,15100.0,6.0726,6.0971,6.0726,6.089,15100.0
2005-02-09 11:10:00,7.46,7.47,7.45,7.46,8700.0,6.089,6.0971,6.0808,6.089,8700.0
2005-02-09 11:15:00,7.44,7.47,7.44,7.47,34900.0,6.0726,6.0971,6.0726,6.0971,34900.0
2005-02-09 11:20:00,7.47,7.48,7.46,7.46,8400.0,6.0971,6.1053,6.089,6.089,8400.0
2005-02-09 11:25:00,7.47,7.53,7.47,7.51,39700.0,6.0971,6.1461,6.0971,6.1298,39700.0
2005-02-09 11:30:00,7.52,7.52,7.51,7.52,10500.0,6.1379,6.1379,6.1298,6.1379,10500.0
2005-02-09 11:35:00,7.53,7.54,7.53,7.53,14700.0,6.1461,6.1543,6.1461,6.1461,14700.0
2005-02-09 11:40:00,7.53,7.54,7.52,7.52,15500.0,6.1461,6.1543,6.1379,6.1379,15500.0
2005-02-09 11:45:00,7.53,7.53,7.47,7.47,33100.0,6.1461,6.1461,6.0971,6.0971,33100.0
2005-02-09 11:50:00,7.49,7.49,7.48,7.48,3600.0,6.1134,6.1134,6.1053,6.1053,3600.0
2005-02-09 11:55:00,7.49,7.49,7.46,7.48,53300.0,6.1134,6.1134,6.089,6.1053,53300.0
2005-02-09 12:00:00,7.49,7.5,7.48,7.49,21800.0,6.1134,6.1216,6.1053,6.1134,21800.0
2005-02-09 12:05:00,7.5,7.5,7.5,7.5,40400.0,6.1216,6.1216,6.1216,6.1216,40400.0
2005-02-09 12:10:00,7.49,7.5,7.49,7.49,20000.0,6.1134,6.1216,6.1134,6.1134,20000.0
2005-02-09 12:15:00,7.49,7.51,7.49,7.51,21100.0,6.1134,6.1298,6.1134,6.1298,21100.0
2005-02-09 12:20:00,7.52,7.52,7.5,7.52,8700.0,6.1379,6.1379,6.1216,6.1379,8700.0
2005-02-09 12:25:00,7.51,7.56,7.49,7.52,43800.0,6.1298,6.1706,6.1134,6.1379,43800.0
2005-02-09 12:30:00,7.52,7.52,7.5,7.5,15900.0,6.1379,6.1379,6.1216,6.1216,15900.0
2005-02-09 12:35:00,7.51,7.55,7.51,7.54,31000.0,6.1298,6.1624,6.1298,6.1543,31000.0
2005-02-09 12:40:00,7.53,7.53,7.5,7.5,9100.0,6.1461,6.1461,6.1216,6.1216,9100.0
2005-02-09 12:45:00,7.51,7.51,7.5,7.51,6000.0,6.1298,6.1298,6.1216,6.1298,6000.0
2005-02-09 12:50:00,7.51,7.51,7.51,7.51,2700.0,6.1298,6.1298,6.1298,6.1298,2700.0
2005-02-09 12:55:00,7.52,7.52,7.51,7.51,10500.0,6.1379,6.1379,6.1298,6.1298,10500.0
2005-02-09 13:00:00,7.51,7.52,7.47,7.5,16100.0,6.1298,6.1379,6.0971,6.1216,16100.0
2005-02-09 13:05:00,7.51,7.53,7.48,7.5,74000.0,6.1298,6.1461,6.1053,6.1216,74000.0
2005-02-09 13:10:00,7.5,7.5,7.48,7.48,62500.0,6.1216,6.1216,6.1053,6.1053,62500.0
2005-02-09 13:15:00,7.48,7.49,7.45,7.45,31400.0,6.1053,6.1134,6.0808,6.0808,31400.0
2005-02-09 13:20:00,7.45,7.47,7.45,7.47,12600.0,6.0808,6.0971,6.0808,6.0971,12600.0
2005-02-09 13:25:00,7.47,7.48,7.47,7.47,5800.0,6.0971,6.1053,6.0971,6.0971,5800.0
2005-02-09 13:30:00,7.47,7.49,7.47,7.48,7700.0,6.0971,6.1134,6.0971,6.1053,7700.0
2005-02-09 13:35:00,7.49,7.49,7.46,7.48,74200.0,6.1134,6.1134,6.089,6.1053,74200.0
2005-02-09 13:40:00,7.48,7.49,7.46,7.47,18600.0,6.1053,6.1134,6.089,6.0971,18600.0
2005-02-09 13:45:00,7.48,7.48,7.47,7.47,19400.0,6.1053,6.1053,6.0971,6.0971,19400.0
2005-02-09 13:50:00,7.47,7.47,7.44,7.45,51300.0,6.0971,6.0971,6.0726,6.0808,51300.0
2005-02-09 13:55:00,7.45,7.48,7.41,7.42,76000.0,6.0808,6.1053,6.0481,6.0563,76000.0
2005-02-09 14:00:00,7.41,7.42,7.41,7.42,40600.0,6.0481,6.0563,6.0481,6.0563,40600.0
2005-02-09 14:05:00,7.41,7.43,7.4,7.42,55200.0,6.0481,6.0645,6.04,6.0563,55200.0
2005-02-09 14:10:00,7.41,7.43,7.4,7.43,29800.0,6.0481,6.0645,6.04,6.0645,29800.0
2005-02-09 14:15:00,7.43,7.45,7.42,7.43,30700.0,6.0645,6.0808,6.0563,6.0645,30700.0
2005-02-09 14:20:00,7.42,7.44,7.42,7.43,2900.0,6.0563,6.0726,6.0563,6.0645,2900.0
2005-02-09 14:25:00,7.43,7.44,7.41,7.42,22300.0,6.0645,6.0726,6.0481,6.0563,22300.0
2005-02-09 14:30:00,7.41,7.44,7.41,7.43,10000.0,6.0481,6.0726,6.0481,6.0645,10000.0
2005-02-09 14:35:00,7.43,7.44,7.43,7.43,1600.0,6.0645,6.0726,6.0645,6.0645,1600.0
2005-02-09 14:40:00,7.44,7.45,7.43,7.45,22300.0,6.0726,6.0808,6.0645,6.0808,22300.0
2005-02-09 14:45:00,7.45,7.47,7.44,7.47,4800.0,6.0808,6.0971,6.0726,6.0971,4800.0
2005-02-09 14:50:00,7.46,7.47,7.44,7.44,49400.0,6.089,6.0971,6.0726,6.0726,49400.0
2005-02-09 14:55:00,7.44,7.44,7.43,7.44,4000.0,6.0726,6.0726,6.0645,6.0726,4000.0
2005-02-09 15:00:00,7.43,7.45,7.42,7.43,15600.0,6.0645,6.0808,6.0563,6.0645,15600.0
2005-02-09 15:05:00,7.43,7.43,7.4,7.41,34600.0,6.0645,6.0645,6.04,6.0481,34600.0
2005-02-09 15:10:00,7.41,7.41,7.37,7.37,38000.0,6.0481,6.0481,6.0155,6.0155,38000.0
2005-02-09 15:15:00,7.37,7.38,7.35,7.36,42500.0,6.0155,6.0237,5.9992,6.0073,42500.0
2005-02-09 15:20:00,7.36,7.4,7.36,7.39,46300.0,6.0073,6.04,6.0073,6.0318,46300.0
2005-02-09 15:25:00,7.39,7.41,7.39,7.4,51600.0,6.0318,6.0481,6.0318,6.04,51600.0
2005-02-09 15:30:00,7.41,7.42,7.4,7.41,20700.0,6.0481,6.0563,6.04,6.0481,20700.0
2005-02-09 15:35:00,7.42,7.43,7.4,7.4,24600.0,6.0563,6.0645,6.04,6.04,24600.0
2005-02-09 15:40:00,7.4,7.42,7.4,7.4,53700.0,6.04,6.0563,6.04,6.04,53700.0
2005-02-09 15:45:00,7.4,7.45,7.4,7.43,111900.0,6.04,6.0808,6.04,6.0645,111900.0
2005-02-09 15:50:00,7.43,7.44,7.4,7.4,77400.0,6.0645,6.0726,6.04,6.04,77400.0
2005-02-09 15:55:00,7.4,7.41,7.38,7.4,55400.0,6.04,6.0481,6.0237,6.04,55400.0
2005-02-10 09:30:00,7.38,7.43,7.38,7.42,79500.0,6.0237,6.0645,6.0237,6.0563,79500.0
2005-02-10 09:35:00,7.41,7.43,7.39,7.39,50600.0,6.0481,6.0645,6.0318,6.0318,50600.0
2005-02-10 09:40:00,7.39,7.44,7.39,7.42,21900.0,6.0318,6.0726,6.0318,6.0563,21900.0
2005-02-10 09:45:00,7.43,7.48,7.42,7.43,17100.0,6.0645,6.1053,6.0563,6.0645,17100.0
2005-02-10 09:50:00,7.44,7.46,7.42,7.42,16400.0,6.0726,6.089,6.0563,6.0563,16400.0
2005-02-10 09:55:00,7.42,7.44,7.38,7.41,30400.0,6.0563,6.0726,6.0237,6.0481,30400.0
2005-02-10 10:00:00,7.41,7.45,7.41,7.45,12100.0,6.0481,6.0808,6.0481,6.0808,12100.0
2005-02-10 10:05:00,7.45,7.51,7.45,7.49,51200.0,6.0808,6.1298,6.0808,6.1134,51200.0
2005-02-10 10:10:00,7.49,7.5,7.46,7.47,56000.0,6.1134,6.1216,6.089,6.0971,56000.0
2005-02-10 10:15:00,7.48,7.48,7.46,7.46,3400.0,6.1053,6.1053,6.089,6.089,3400.0
2005-02-10 10:20:00,7.46,7.46,7.4,7.4,12800.0,6.089,6.089,6.04,6.04,12800.0
2005-02-10 10:25:00,7.4,7.4,7.34,7.39,66900.0,6.04,6.04,5.991,6.0318,66900.0
2005-02-10 10:30:00,7.39,7.39,7.38,7.39,13800.0,6.0318,6.0318,6.0237,6.0318,13800.0
2005-02-10 10:35:00,7.39,7.39,7.28,7.28,52000.0,6.0318,6.0318,5.942,5.942,52000.0
2005-02-10 10:40:00,7.29,7.3,7.27,7.28,35700.0,5.9502,5.9584,5.9339,5.942,35700.0
2005-02-10 10:45:00,7.27,7.28,7.25,7.26,44500.0,5.9339,5.942,5.9176,5.9257,44500.0
2005-02-10 10:50:00,7.27,7.33,7.25,7.33,33600.0,5.9339,5.9828,5.9176,5.9828,33600.0
2005-02-10 10:55:00,7.32,7.33,7.3,7.31,18700.0,5.9747,5.9828,5.9584,5.9665,18700.0
2005-02-10 11:00:00,7.32,7.32,7.3,7.32,17200.0,5.9747,5.9747,5.9584,5.9747,17200.0
2005-02-10 11:05:00,7.32,7.32,7.28,7.3,18600.0,5.9747,5.9747,5.942,5.9584,18600.0
2005-02-10 11:10:00,7.3,7.3,7.29,7.29,4900.0,5.9584,5.9584,5.9502,5.9502,4900.0
2005-02-10 11:15:00,7.29,7.29,7.28,7.28,18400.0,5.9502,5.9502,5.942,5.942,18400.0
2005-02-10 11:20:00,7.29,7.29,7.2,7.2,89200.0,5.9502,5.9502,5.8767,5.8767,89200.0
2005-02-10 11:25:00,7.21,7.25,7.21,7.25,26800.0,5.8849,5.9176,5.8849,5.9176,26800.0
2005-02-10 11:30:00,7.26,7.26,7.22,7.22,25600.0,5.9257,5.9257,5.8931,5.8931,25600.0
2005-02-10 11:35:00,7.22,7.26,7.22,7.26,29700.0,5.8931,5.9257,5.8931,5.9257,29700.0
2005-02-10 11:40:00,7.26,7.28,7.25,7.28,40100.0,5.9257,5.942,5.9176,5.942,40100.0
2005-02-10 11:45:00,7.28,7.29,7.27,7.29,6900.0,5.942,5.9502,5.9339,5.9502,6900.0
2005-02-10 11:50:00,7.29,7.32,7.28,7.32,20600.0,5.9502,5.9747,5.942,5.9747,20600.0
2005-02-10 11:55:00,7.31,7.31,7.29,7.3,62200.0,5.9665,5.9665,5.9502,5.9584,62200.0
2005-02-10 12:00:00,7.3,7.3,7.27,7.29,18700.0,5.9584,5.9584,5.9339,5.9502,18700.0
2005-02-10 12:05:00,7.29,7.3,7.29,7.3,2700.0,5.9502,5.9584,5.9502,5.9584,2700.0
2005-02-10 12:10:00,7.3,7.31,7.29,7.3,65000.0,5.9584,5.9665,5.9502,5.9584,65000.0
2005-02-10 12:15:00,7.29,7.32,7.29,7.3,41400.0,5.9502,5.9747,5.9502,5.9584,41400.0
2005-02-10 12:20:00,7.29,7.3,7.27,7.28,25800.0,5.9502,5.9584,5.9339,5.942,25800.0
2005-02-10 12:25:00,7.28,7.31,7.28,7.3,35700.0,5.942,5.9665,5.942,5.9584,35700.0
2005-02-10 12:30:00,7.3,7.31,7.29,7.31,10700.0,5.9584,5.9665,5.9502,5.9665,10700.0
2005-02-10 12:35:00,7.31,7.32,7.28,7.29,11800.0,5.9665,5.9747,5.942,5.9502,11800.0
2005-02-10 12:40:00,7.29,7.3,7.29,7.29,13100.0,5.9502,5.9584,5.9502,5.9502,13100.0
2005-02-10 12:45:00,7.29,7.29,7.27,7.28,64600.0,5.9502,5.9502,5.9339,5.942,64600.0
2005-02-10 12:50:00,7.29,7.3,7.28,7.28,8500.0,5.9502,5.9584,5.942,5.942,8500.0
2005-02-10 12:55:00,7.28,7.29,7.26,7.27,20900.0,5.942,5.9502,5.9257,5.9339,20900.0
2005-02-10 13:00:00,7.27,7.28,7.27,7.27,15300.0,5.9339,5.942,5.9339,5.9339,15300.0
2005-02-10 13:05:00,7.28,7.28,7.27,7.27,11600.0,5.942,5.942,5.9339,5.9339,11600.0
2005-02-10 13:10:00,7.27,7.28,7.27,7.27,14900.0,5.9339,5.942,5.9339,5.9339,14900.0
2005-02-10 13:15:00,7.27,7.27,7.23,7.24,37800.0,5.9339,5.9339,5.9012,5.9094,37800.0
2005-02-10 13:20:00,7.24,7.25,7.23,7.23,11300.0,5.9094,5.9176,5.9012,5.9012,11300.0
2005-02-10 13:25:00,7.23,7.27,7.23,7.27,49700.0,5.9012,5.9339,5.9012,5.9339,49700.0
2005-02-10 13:30:00,7.27,7.31,7.26,7.3,33000.0,5.9339,5.9665,5.9257,5.9584,33000.0
2005-02-10 13:35:00,7.31,7.31,7.29,7.3,15600.0,5.9665,5.9665,5.9502,5.9584,15600.0
2005-02-10 13:40:00,7.3,7.3,7.29,7.3,9500.0,5.9584,5.9584,5.9502,5.9584,9500.0
2005-02-10 13:45:00,7.3,7.3,7.28,7.3,27900.0,5.9584,5.9584,5.942,5.9584,27900.0
2005-02-10 13:50:00,7.29,7.29,7.27,7.27,10700.0,5.9502,5.9502,5.9339,5.9339,10700.0
2005-02-10 13:55:00,7.28,7.3,7.27,7.3,64500.0,5.942,5.9584,5.9339,5.9584,64500.0
2005-02-10 14:00:00,7.3,7.31,7.29,7.29,33200.0,5.9584,5.9665,5.9502,5.9502,33200.0
2005-02-10 14:05:00,7.29,7.29,7.27,7.28,5200.0,5.9502,5.9502,5.9339,5.942,5200.0
2005-02-10 14:10:00,7.28,7.28,7.25,7.27,20500.0,5.942,5.942,5.9176,5.9339,20500.0
2005-02-10 14:15:00,7.28,7.28,7.27,7.27,15600.0,5.942,5.942,5.9339,5.9339,15600.0
2005-02-10 14:20:00,7.27,7.27,7.26,7.26,4400.0,5.9339,5.9339,5.9257,5.9257,4400.0
2005-02-10 14:25:00,7.27,7.28,7.26,7.28,7700.0,5.9339,5.942,5.9257,5.942,7700.0
2005-02-10 14:30:00,7.27,7.28,7.27,7.27,11800.0,5.9339,5.942,5.9339,5.9339,11800.0
2005-02-10 14:35:00,7.27,7.27,7.25,7.25,36600.0,5.9339,5.9339,5.9176,5.9176,36600.0
2005-02-10 14:40:00,7.25,7.25,7.24,7.24,9100.0,5.9176,5.9176,5.9094,5.9094,9100.0
2005-02-10 14:45:00,7.24,7.28,7.24,7.27,44800.0,5.9094,5.942,5.9094,5.9339,44800.0
2005-02-10 14:50:00,7.28,7.28,7.24,7.24,57600.0,5.942,5.942,5.9094,5.9094,57600.0
2005-02-10 14:55:00,7.24,7.26,7.24,7.25,19100.0,5.9094,5.9257,5.9094,5.9176,19100.0
2005-02-10 15:00:00,7.25,7.26,7.25,7.25,10600.0,5.9176,5.9257,5.9176,5.9176,10600.0
2005-02-10 15:05:00,7.26,7.27,7.25,7.26,27200.0,5.9257,5.9339,5.9176,5.9257,27200.0
2005-02-10 15:10:00,7.27,7.27,7.25,7.26,41200.0,5.9339,5.9339,5.9176,5.9257,41200.0
2005-02-10 15:15:00,7.26,7.27,7.26,7.27,13700.0,5.9257,5.9339,5.9257,5.9339,13700.0
2005-02-10 15:20:00,7.27,7.28,7.27,7.28,16100.0,5.9339,5.942,5.9339,5.942,16100.0
2005-02-10 15:25:00,7.28,7.29,7.26,7.28,24800.0,5.942,5.9502,5.9257,5.942,24800.0
2005-02-10 15:30:00,7.29,7.29,7.28,7.29,8400.0,5.9502,5.9502,5.942,5.9502,8400.0
2005-02-10 15:35:00,7.29,7.32,7.28,7.31,34200.0,5.9502,5.9747,5.942,5.9665,34200.0
2005-02-10 15:40:00,7.3,7.31,7.28,7.29,29700.0,5.9584,5.9665,5.942,5.9502,29700.0
2005-02-10 15:45:00,7.29,7.33,7.29,7.32,34700.0,5.9502,5.9828,5.9502,5.9747,34700.0
2005-02-10 15:50:00,7.33,7.33,7.3,7.31,40300.0,5.9828,5.9828,5.9584,5.9665,40300.0
2005-02-10 15:55:00,7.32,7.32,7.26,7.29,108200.0,5.9747,5.9747,5.9257,5.9502,108200.0
2005-02-11 09:30:00,7.3,7.34,7.26,7.3,42700.0,5.9584,5.991,5.9257,5.9584,42700.0
2005-02-11 09:35:00,7.31,7.38,7.3,7.3,35200.0,5.9665,6.0237,5.9584,5.9584,35200.0
2005-02-11 09:40:00,7.3,7.31,7.27,7.31,29900.0,5.9584,5.9665,5.9339,5.9665,29900.0
2005-02-11 09:45:00,7.3,7.31,7.28,7.29,26600.0,5.9584,5.9665,5.942,5.9502,26600.0
2005-02-11 09:50:00,7.28,7.28,7.26,7.27,14400.0,5.942,5.942,5.9257,5.9339,14400.0
2005-02-11 09:55:00,7.28,7.32,7.27,7.28,51900.0,5.942,5.9747,5.9339,5.942,51900.0
2005-02-11 10:00:00,7.27,7.31,7.27,7.31,19100.0,5.9339,5.9665,5.9339,5.9665,19100.0
2005-02-11 10:05:00,7.31,7.32,7.29,7.31,17800.0,5.9665,5.9747,5.9502,5.9665,17800.0
2005-02-11 10:10:00,7.3,7.3,7.25,7.29,32200.0,5.9584,5.9584,5.9176,5.9502,32200.0
2005-02-11 10:15:00,7.29,7.33,7.29,7.33,30500.0,5.9502,5.9828,5.9502,5.9828,30500.0
2005-02-11 10:20:00,7.34,7.36,7.31,7.32,21300.0,5.991,6.0073,5.9665,5.9747,21300.0
2005-02-11 10:25:00,7.31,7.35,7.3,7.35,24700.0,5.9665,5.9992,5.9584,5.9992,24700.0
2005-02-11 10:30:00,7.35,7.35,7.34,7.35,3800.0,5.9992,5.9992,5.991,5.9992,3800.0
2005-02-11 10:35:00,7.36,7.37,7.35,7.35,21400.0,6.0073,6.0155,5.9992,5.9992,21400.0
2005-02-11 10:40:00,7.34,7.38,7.34,7.38,12000.0,5.991,6.0237,5.991,6.0237,12000.0
2005-02-11 10:45:00,7.37,7.44,7.37,7.43,22800.0,6.0155,6.0726,6.0155,6.0645,22800.0
2005-02-11 10:50:00,7.43,7.44,7.4,7.41,22700.0,6.0645,6.0726,6.04,6.0481,22700.0
2005-02-11 10:55:00,7.41,7.42,7.4,7.4,19400.0,6.0481,6.0563,6.04,6.04,19400.0
2005-02-11 11:00:00,7.4,7.43,7.4,7.42,19300.0,6.04,6.0645,6.04,6.0563,19300.0
2005-02-11 11:05:00,7.43,7.43,7.41,7.41,74800.0,6.0645,6.0645,6.0481,6.0481,74800.0
2005-02-11 11:10:00,7.41,7.49,7.41,7.46,60800.0,6.0481,6.1134,6.0481,6.089,60800.0
2005-02-11 11:15:00,7.47,7.5,7.45,7.45,33200.0,6.0971,6.1216,6.0808,6.0808,33200.0
2005-02-11 11:20:00,7.46,7.47,7.46,7.46,32100.0,6.089,6.0971,6.089,6.089,32100.0
2005-02-11 11:25:00,7.46,7.54,7.45,7.52,36800.0,6.089,6.1543,6.0808,6.1379,36800.0
2005-02-11 11:30:00,7.52,7.54,7.5,7.52,85600.0,6.1379,6.1543,6.1216,6.1379,85600.0
2005-02-11 11:35:00,7.54,7.55,7.48,7.48,91000.0,6.1543,6.1624,6.1053,6.1053,91000.0
2005-02-11 11:40:00,7.48,7.49,7.47,7.48,29900.0,6.1053,6.1134,6.0971,6.1053,29900.0
2005-02-11 11:45:00,7.48,7.5,7.44,7.46,37600.0,6.1053,6.1216,6.0726,6.089,37600.0
2005-02-11 11:50:00,7.45,7.45,7.44,7.45,23600.0,6.0808,6.0808,6.0726,6.0808,23600.0
2005-02-11 11:55:00,7.46,7.46,7.44,7.44,23900.0,6.089,6.089,6.0726,6.0726,23900.0
2005-02-11 12:00:00,7.43,7.44,7.43,7.44,26100.0,6.0645,6.0726,6.0645,6.0726,26100.0
2005-02-11 12:05:00,7.43,7.44,7.42,7.43,23700.0,6.0645,6.0726,6.0563,6.0645,23700.0
2005-02-11 12:10:00,7.43,7.43,7.41,7.41,30800.0,6.0645,6.0645,6.0481,6.0481,30800.0
2005-02-11 12:15:00,7.41,7.42,7.39,7.39,37500.0,6.0481,6.0563,6.0318,6.0318,37500.0
2005-02-11 12:20:00,7.39,7.41,7.39,7.41,24100.0,6.0318,6.0481,6.0318,6.0481,24100.0
2005-02-11 12:25:00,7.42,7.45,7.42,7.42,32300.0,6.0563,6.0808,6.0563,6.0563,32300.0
2005-02-11 12:30:00,7.42,7.42,7.4,7.41,23900.0,6.0563,6.0563,6.04,6.0481,23900.0
2005-02-11 12:35:00,7.4,7.45,7.4,7.42,24900.0,6.04,6.0808,6.04,6.0563,24900.0
2005-02-11 12:40:00,7.43,7.43,7.4,7.43,25400.0,6.0645,6.0645,6.04,6.0645,25400.0
2005-02-11 12:45:00,7.42,7.46,7.42,7.45,75100.0,6.0563,6.089,6.0563,6.0808,75100.0
2005-02-11 12:50:00,7.45,7.46,7.44,7.46,7300.0,6.0808,6.089,6.0726,6.089,7300.0
2005-02-11 12:55:00,7.46,7.48,7.46,7.47,12100.0,6.089,6.1053,6.089,6.0971,12100.0
2005-02-11 13:00:00,7.47,7.47,7.46,7.46,8900.0,6.0971,6.0971,6.089,6.089,8900.0
2005-02-11 13:05:00,7.45,7.47,7.45,7.46,18600.0,6.0808,6.0971,6.0808,6.089,18600.0
2005-02-11 13:10:00,7.47,7.48,7.47,7.48,20300.0,6.0971,6.1053,6.0971,6.1053,20300.0
2005-02-11 13:15:00,7.48,7.49,7.47,7.49,12500.0,6.1053,6.1134,6.0971,6.1134,12500.0
2005-02-11 13:20:00,7.49,7.5,7.48,7.49,8700.0,6.1134,6.1216,6.1053,6.1134,8700.0
2005-02-11 13:25:00,7.49,7.5,7.48,7.49,22500.0,6.1134,6.1216,6.1053,6.1134,22500.0
2005-02-11 13:30:00,7.49,7.5,7.49,7.49,4500.0,6.1134,6.1216,6.1134,6.1134,4500.0
2005-02-11 13:35:00,7.5,7.52,7.49,7.52,18600.0,6.1216,6.1379,6.1134,6.1379,18600.0
2005-02-11 13:40:00,7.51,7.54,7.51,7.53,14200.0,6.1298,6.1543,6.1298,6.1461,14200.0
2005-02-11 13:45:00,7.53,7.6,7.53,7.55,186400.0,6.1461,6.2032,6.1461,6.1624,186400.0
2005-02-11 13:50:00,7.54,7.56,7.54,7.56,16200.0,6.1543,6.1706,6.1543,6.1706,16200.0
2005-02-11 13:55:00,7.56,7.56,7.55,7.55,7500.0,6.1706,6.1706,6.1624,6.1624,7500.0
2005-02-11 14:00:00,7.55,7.56,7.38,7.55,27600.0,6.1624,6.1706,6.0237,6.1624,27600.0
2005-02-11 14:05:00,7.55,7.56,7.55,7.56,9000.0,6.1624,6.1706,6.1624,6.1706,9000.0
2005-02-11 14:10:00,7.55,7.56,7.55,7.55,10900.0,6.1624,6.1706,6.1624,6.1624,10900.0
2005-02-11 14:15:00,7.56,7.56,7.55,7.55,8300.0,6.1706,6.1706,6.1624,6.1624,8300.0
2005-02-11 14:20:00,7.55,7.56,7.54,7.54,9700.0,6.1624,6.1706,6.1543,6.1543,9700.0
2005-02-11 14:25:00,7.54,7.55,7.54,7.54,7600.0,6.1543,6.1624,6.1543,6.1543,7600.0
2005-02-11 14:30:00,7.53,7.55,7.53,7.55,12700.0,6.1461,6.1624,6.1461,6.1624,12700.0
2005-02-11 14:35:00,7.54,7.55,7.54,7.55,49300.0,6.1543,6.1624,6.1543,6.1624,49300.0
2005-02-11 14:40:00,7.55,7.55,7.51,7.51,27900.0,6.1624,6.1624,6.1298,6.1298,27900.0
2005-02-11 14:45:00,7.51,7.52,7.49,7.49,12200.0,6.1298,6.1379,6.1134,6.1134,12200.0
2005-02-11 14:50:00,7.49,7.55,7.49,7.54,201300.0,6.1134,6.1624,6.1134,6.1543,201300.0
2005-02-11 14:55:00,7.55,7.55,7.53,7.55,12400.0,6.1624,6.1624,6.1461,6.1624,12400.0
2005-02-11 15:00:00,7.54,7.55,7.51,7.51,26900.0,6.1543,6.1624,6.1298,6.1298,26900.0
2005-02-11 15:05:00,7.51,7.52,7.49,7.5,232100.0,6.1298,6.1379,6.1134,6.1216,232100.0
2005-02-11 15:10:00,7.51,7.54,7.49,7.5,41900.0,6.1298,6.1543,6.1134,6.1216,41900.0
2005-02-11 15:15:00,7.5,7.52,7.49,7.49,27600.0,6.1216,6.1379,6.1134,6.1134,27600.0
2005-02-11 15:20:00,7.49,7.54,7.48,7.53,80800.0,6.1134,6.1543,6.1053,6.1461,80800.0
2005-02-11 15:25:00,7.54,7.54,7.52,7.53,9600.0,6.1543,6.1543,6.1379,6.1461,9600.0
2005-02-11 15:30:00,7.53,7.54,7.51,7.53,18900.0,6.1461,6.1543,6.1298,6.1461,18900.0
2005-02-11 15:35:00,7.52,7.53,7.52,7.53,18400.0,6.1379,6.1461,6.1379,6.1461,18400.0
2005-02-11 15:40:00,7.54,7.54,7.53,7.54,16600.0,6.1543,6.1543,6.1461,6.1543,16600.0
2005-02-11 15:45:00,7.54,7.54,7.53,7.53,48000.0,6.1543,6.1543,6.1461,6.1461,48000.0
2005-02-11 15:50:00,7.54,7.6,7.53,7.59,85200.0,6.1543,6.2032,6.1461,6.1951,85200.0
2005-02-11 15:55:00,7.59,7.59,7.55,7.55,106600.0,6.1951,6.1951,6.1624,6.1624,106600.0
2005-02-14 09:30:00,7.56,7.58,7.51,7.55,30000.0,6.1706,6.1869,6.1298,6.1624,30000.0
2005-02-14 09:35:00,7.55,7.57,7.51,7.52,62400.0,6.1624,6.1787,6.1298,6.1379,62400.0
2005-02-14 09:40:00,7.52,7.53,7.51,7.52,40300.0,6.1379,6.1461,6.1298,6.1379,40300.0
2005-02-14 09:45:00,7.52,7.54,7.51,7.52,28000.0,6.1379,6.1543,6.1298,6.1379,28000.0
2005-02-14 09:50:00,7.53,7.54,7.51,7.51,34800.0,6.1461,6.1543,6.1298,6.1298,34800.0
2005-02-14 09:55:00,7.5,7.5,7.5,7.5,11800.0,6.1216,6.1216,6.1216,6.1216,11800.0
2005-02-14 10:00:00,7.5,7.5,7.47,7.47,21600.0,6.1216,6.1216,6.0971,6.0971,21600.0
2005-02-14 10:05:00,7.48,7.48,7.43,7.46,34300.0,6.1053,6.1053,6.0645,6.089,34300.0
2005-02-14 10:10:00,7.46,7.46,7.44,7.46,14300.0,6.089,6.089,6.0726,6.089,14300.0
2005-02-14 10:15:00,7.45,7.48,7.45,7.48,14500.0,6.0808,6.1053,6.0808,6.1053,14500.0
2005-02-14 10:20:00,7.48,7.49,7.47,7.49,5100.0,6.1053,6.1134,6.0971,6.1134,5100.0
2005-02-14 10:25:00,7.49,7.5,7.48,7.49,17200.0,6.1134,6.1216,6.1053,6.1134,17200.0
2005-02-14 10:30:00,7.49,7.49,7.48,7.48,23900.0,6.1134,6.1134,6.1053,6.1053,23900.0
2005-02-14 10:35:00,7.49,7.65,7.49,7.6,98300.0,6.1134,6.244,6.1134,6.2032,98300.0
2005-02-14 10:40:00,7.6,7.64,7.59,7.59,33900.0,6.2032,6.2359,6.1951,6.1951,33900.0
2005-02-14 10:45:00,7.57,7.58,7.55,7.58,18200.0,6.1787,6.1869,6.1624,6.1869,18200.0
2005-02-14 10:50:00,7.57,7.59,7.54,7.56,17200.0,6.1787,6.1951,6.1543,6.1706,17200.0
2005-02-14 10:55:00,7.54,7.54,7.52,7.53,11600.0,6.1543,6.1543,6.1379,6.1461,11600.0
2005-02-14 11:00:00,7.53,7.53,7.5,7.5,6600.0,6.1461,6.1461,6.1216,6.1216,6600.0
2005-02-14 11:05:00,7.5,7.5,7.47,7.47,23500.0,6.1216,6.1216,6.0971,6.0971,23500.0
2005-02-14 11:10:00,7.47,7.49,7.47,7.48,27000.0,6.0971,6.1134,6.0971,6.1053,27000.0
2005-02-14 11:15:00,7.47,7.49,7.46,7.48,20500.0,6.0971,6.1134,6.089,6.1053,20500.0
2005-02-14 11:20:00,7.49,7.49,7.47,7.48,9600.0,6.1134,6.1134,6.0971,6.1053,9600.0
2005-02-14 11:25:00,7.49,7.53,7.48,7.52,40100.0,6.1134,6.1461,6.1053,6.1379,40100.0
2005-02-14 11:30:00,7.52,7.53,7.51,7.51,12400.0,6.1379,6.1461,6.1298,6.1298,12400.0
2005-02-14 11:35:00,7.51,7.51,7.5,7.5,5400.0,6.1298,6.1298,6.1216,6.1216,5400.0
2005-02-14 11:40:00,7.5,7.51,7.48,7.5,37400.0,6.1216,6.1298,6.1053,6.1216,37400.0
2005-02-14 11:45:00,7.5,7.53,7.5,7.52,22800.0,6.1216,6.1461,6.1216,6.1379,22800.0
2005-02-14 11:50:00,7.52,7.55,7.51,7.54,35200.0,6.1379,6.1624,6.1298,6.1543,35200.0
2005-02-14 11:55:00,7.53,7.56,7.51,7.56,30100.0,6.1461,6.1706,6.1298,6.1706,30100.0
2005-02-14 12:00:00,7.56,7.56,7.53,7.54,28700.0,6.1706,6.1706,6.1461,6.1543,28700.0
2005-02-14 12:05:00,7.53,7.54,7.52,7.52,5700.0,6.1461,6.1543,6.1379,6.1379,5700.0
2005-02-14 12:10:00,7.53,7.54,7.48,7.53,33600.0,6.1461,6.1543,6.1053,6.1461,33600.0
2005-02-14 12:15:00,7.51,7.52,7.51,7.52,1300.0,6.1298,6.1379,6.1298,6.1379,1300.0
2005-02-14 12:20:00,7.53,7.53,7.52,7.52,4700.0,6.1461,6.1461,6.1379,6.1379,4700.0
2005-02-14 12:25:00,7.52,7.53,7.52,7.53,10900.0,6.1379,6.1461,6.1379,6.1461,10900.0
2005-02-14 12:30:00,7.53,7.53,7.53,7.53,1200.0,6.1461,6.1461,6.1461,6.1461,1200.0
2005-02-14 12:35:00,7.52,7.53,7.52,7.52,13100.0,6.1379,6.1461,6.1379,6.1379,13100.0
2005-02-14 12:40:00,7.53,7.53,7.52,7.53,7900.0,6.1461,6.1461,6.1379,6.1461,7900.0
2005-02-14 12:45:00,7.52,7.53,7.52,7.52,6700.0,6.1379,6.1461,6.1379,6.1379,6700.0
2005-02-14 12:50:00,7.53,7.53,7.53,7.53,2900.0,6.1461,6.1461,6.1461,6.1461,2900.0
2005-02-14 12:55:00,7.52,7.53,7.52,7.52,2100.0,6.1379,6.1461,6.1379,6.1379,2100.0
2005-02-14 13:00:00,7.53,7.53,7.52,7.52,14000.0,6.1461,6.1461,6.1379,6.1379,14000.0
2005-02-14 13:05:00,7.53,7.53,7.51,7.52,6000.0,6.1461,6.1461,6.1298,6.1379,6000.0
2005-02-14 13:10:00,7.51,7.52,7.51,7.51,15400.0,6.1298,6.1379,6.1298,6.1298,15400.0
2005-02-14 13:15:00,7.51,7.51,7.5,7.51,6600.0,6.1298,6.1298,6.1216,6.1298,6600.0
2005-02-14 13:20:00,7.51,7.52,7.51,7.51,21600.0,6.1298,6.1379,6.1298,6.1298,21600.0
2005-02-14 13:25:00,7.52,7.52,7.51,7.52,3600.0,6.1379,6.1379,6.1298,6.1379,3600.0
2005-02-14 13:30:00,7.52,7.52,7.5,7.51,8300.0,6.1379,6.1379,6.1216,6.1298,8300.0
2005-02-14 13:35:00,7.5,7.5,7.49,7.49,6500.0,6.1216,6.1216,6.1134,6.1134,6500.0
2005-02-14 13:40:00,7.5,7.5,7.48,7.48,20900.0,6.1216,6.1216,6.1053,6.1053,20900.0
2005-02-14 13:45:00,7.48,7.48,7.47,7.48,22300.0,6.1053,6.1053,6.0971,6.1053,22300.0
2005-02-14 13:50:00,7.47,7.49,7.47,7.48,42400.0,6.0971,6.1134,6.0971,6.1053,42400.0
2005-02-14 13:55:00,7.47,7.49,7.44,7.45,54700.0,6.0971,6.1134,6.0726,6.0808,54700.0
2005-02-14 14:00:00,7.45,7.45,7.39,7.4,51600.0,6.0808,6.0808,6.0318,6.04,51600.0
2005-02-14 14:05:00,7.41,7.42,7.4,7.42,25600.0,6.0481,6.0563,6.04,6.0563,25600.0
2005-02-14 14:10:00,7.43,7.44,7.4,7.44,26600.0,6.0645,6.0726,6.04,6.0726,26600.0
2005-02-14 14:15:00,7.44,7.45,7.44,7.45,22100.0,6.0726,6.0808,6.0726,6.0808,22100.0
2005-02-14 14:20:00,7.44,7.47,7.44,7.46,23400.0,6.0726,6.0971,6.0726,6.089,23400.0
2005-02-14 14:25:00,7.46,7.47,7.45,7.46,9700.0,6.089,6.0971,6.0808,6.089,9700.0
2005-02-14 14:30:00,7.47,7.47,7.46,7.46,6900.0,6.0971,6.0971,6.089,6.089,6900.0
2005-02-14 14:35:00,7.46,7.46,7.44,7.45,11900.0,6.089,6.089,6.0726,6.0808,11900.0
2005-02-14 14:40:00,7.44,7.45,7.43,7.43,7300.0,6.0726,6.0808,6.0645,6.0645,7300.0
2005-02-14 14:45:00,7.43,7.44,7.43,7.43,7000.0,6.0645,6.0726,6.0645,6.0645,7000.0
2005-02-14 14:50:00,7.44,7.53,7.43,7.43,91300.0,6.0726,6.1461,6.0645,6.0645,91300.0
2005-02-14 14:55:00,7.43,7.44,7.42,7.44,14900.0,6.0645,6.0726,6.0563,6.0726,14900.0
2005-02-14 15:00:00,7.44,7.46,7.44,7.46,15400.0,6.0726,6.089,6.0726,6.089,15400.0
2005-02-14 15:05:00,7.45,7.46,7.45,7.45,15400.0,6.0808,6.089,6.0808,6.0808,15400.0
2005-02-14 15:10:00,7.45,7.47,7.45,7.46,26400.0,6.0808,6.0971,6.0808,6.089,26400.0
2005-02-14 15:15:00,7.47,7.5,7.46,7.5,31300.0,6.0971,6.1216,6.089,6.1216,31300.0
2005-02-14 15:20:00,7.5,7.5,7.46,7.49,22700.0,6.1216,6.1216,6.089,6.1134,22700.0
2005-02-14 15:25:00,7.49,7.52,7.49,7.52,27600.0,6.1134,6.1379,6.1134,6.1379,27600.0
2005-02-14 15:30:00,7.52,7.52,7.49,7.49,16500.0,6.1379,6.1379,6.1134,6.1134,16500.0
2005-02-14 15:35:00,7.49,7.51,7.49,7.51,37500.0,6.1134,6.1298,6.1134,6.1298,37500.0
2005-02-14 15:40:00,7.52,7.53,7.51,7.53,84300.0,6.1379,6.1461,6.1298,6.1461,84300.0
2005-02-14 15:45:00,7.53,7.53,7.48,7.48,64600.0,6.1461,6.1461,6.1053,6.1053,64600.0
2005-02-14 15:50:00,7.49,7.51,7.48,7.49,85000.0,6.1134,6.1298,6.1053,6.1134,85000.0
2005-02-14 15:55:00,7.49,7.52,7.47,7.5,47500.0,6.1134,6.1379,6.0971,6.1216,47500.0
2005-02-15 09:30:00,7.47,7.53,7.44,7.53,21700.0,6.0971,6.1461,6.0726,6.1461,21700.0
2005-02-15 09:35:00,7.54,7.58,7.5,7.5,17400.0,6.1543,6.1869,6.1216,6.1216,17400.0
2005-02-15 09:40:00,7.52,7.52,7.5,7.5,4300.0,6.1379,6.1379,6.1216,6.1216,4300.0
2005-02-15 09:45:00,7.51,7.55,7.5,7.54,16100.0,6.1298,6.1624,6.1216,6.1543,16100.0
2005-02-15 09:50:00,7.55,7.58,7.54,7.58,21100.0,6.1624,6.1869,6.1543,6.1869,21100.0
2005-02-15 09:55:00,7.57,7.59,7.57,7.59,15100.0,6.1787,6.1951,6.1787,6.1951,15100.0
2005-02-15 10:00:00,7.59,7.6,7.56,7.57,50400.0,6.1951,6.2032,6.1706,6.1787,50400.0
2005-02-15 10:05:00,7.57,7.63,7.57,7.6,34100.0,6.1787,6.2277,6.1787,6.2032,34100.0
2005-02-15 10:10:00,7.61,7.68,7.61,7.67,40800.0,6.2114,6.2685,6.2114,6.2604,40800.0
2005-02-15 10:15:00,7.67,7.68,7.65,7.68,93600.0,6.2604,6.2685,6.244,6.2685,93600.0
2005-02-15 10:20:00,7.68,7.74,7.68,7.73,71200.0,6.2685,6.3175,6.2685,6.3093,71200.0
2005-02-15 10:25:00,7.72,7.73,7.71,7.71,38800.0,6.3012,6.3093,6.293,6.293,38800.0
2005-02-15 10:30:00,7.71,7.72,7.7,7.71,95700.0,6.293,6.3012,6.2848,6.293,95700.0
2005-02-15 10:35:00,7.72,7.73,7.69,7.69,17900.0,6.3012,6.3093,6.2767,6.2767,17900.0
2005-02-15 10:40:00,7.7,7.7,7.66,7.67,56700.0,6.2848,6.2848,6.2522,6.2604,56700.0
2005-02-15 10:45:00,7.66,7.66,7.57,7.61,54400.0,6.2522,6.2522,6.1787,6.2114,54400.0
2005-02-15 10:50:00,7.61,7.65,7.6,7.64,24600.0,6.2114,6.244,6.2032,6.2359,24600.0
2005-02-15 10:55:00,7.65,7.69,7.64,7.69,58100.0,6.244,6.2767,6.2359,6.2767,58100.0
2005-02-15 11:00:00,7.69,7.69,7.67,7.67,9000.0,6.2767,6.2767,6.2604,6.2604,9000.0
2005-02-15 11:05:00,7.67,7.68,7.66,7.66,27800.0,6.2604,6.2685,6.2522,6.2522,27800.0
2005-02-15 11:10:00,7.66,7.69,7.66,7.69,45200.0,6.2522,6.2767,6.2522,6.2767,45200.0
2005-02-15 11:15:00,7.68,7.69,7.66,7.67,28700.0,6.2685,6.2767,6.2522,6.2604,28700.0
2005-02-15 11:20:00,7.67,7.67,7.66,7.67,9800.0,6.2604,6.2604,6.2522,6.2604,9800.0
2005-02-15 11:25:00,7.67,7.67,7.65,7.65,8700.0,6.2604,6.2604,6.244,6.244,8700.0
2005-02-15 11:30:00,7.65,7.66,7.65,7.66,10600.0,6.244,6.2522,6.244,6.2522,10600.0
2005-02-15 11:35:00,7.65,7.66,7.65,7.66,9200.0,6.244,6.2522,6.244,6.2522,9200.0
2005-02-15 11:40:00,7.65,7.66,7.65,7.65,3700.0,6.244,6.2522,6.244,6.244,3700.0
2005-02-15 11:45:00,7.65,7.66,7.63,7.64,7500.0,6.244,6.2522,6.2277,6.2359,7500.0
2005-02-15 11:50:00,7.63,7.64,7.63,7.63,2600.0,6.2277,6.2359,6.2277,6.2277,2600.0
2005-02-15 11:55:00,7.64,7.65,7.63,7.64,5600.0,6.2359,6.244,6.2277,6.2359,5600.0
2005-02-15 12:00:00,7.64,7.66,7.64,7.65,7000.0,6.2359,6.2522,6.2359,6.244,7000.0
2005-02-15 12:05:00,7.66,7.66,7.65,7.66,7200.0,6.2522,6.2522,6.244,6.2522,7200.0
2005-02-15 12:10:00,7.65,7.67,7.65,7.66,10700.0,6.244,6.2604,6.244,6.2522,10700.0
2005-02-15 12:15:00,7.65,7.66,7.64,7.64,5500.0,6.244,6.2522,6.2359,6.2359,5500.0
2005-02-15 12:20:00,7.64,7.64,7.64,7.64,2600.0,6.2359,6.2359,6.2359,6.2359,2600.0
2005-02-15 12:25:00,7.64,7.64,7.61,7.61,3900.0,6.2359,6.2359,6.2114,6.2114,3900.0
2005-02-15 12:30:00,7.61,7.61,7.6,7.61,5800.0,6.2114,6.2114,6.2032,6.2114,5800.0
2005-02-15 12:35:00,7.6,7.61,7.6,7.61,1300.0,6.2032,6.2114,6.2032,6.2114,1300.0
2005-02-15 12:40:00,7.6,7.61,7.6,7.61,2100.0,6.2032,6.2114,6.2032,6.2114,2100.0
2005-02-15 12:45:00,7.6,7.61,7.6,7.6,5500.0,6.2032,6.2114,6.2032,6.2032,5500.0
2005-02-15 12:50:00,7.6,7.61,7.6,7.6,8400.0,6.2032,6.2114,6.2032,6.2032,8400.0
2005-02-15 12:55:00,7.6,7.6,7.57,7.57,10400.0,6.2032,6.2032,6.1787,6.1787,10400.0
2005-02-15 13:00:00,7.57,7.58,7.56,7.56,11200.0,6.1787,6.1869,6.1706,6.1706,11200.0
2005-02-15 13:05:00,7.56,7.56,7.53,7.54,17900.0,6.1706,6.1706,6.1461,6.1543,17900.0
2005-02-15 13:10:00,7.53,7.56,7.52,7.54,15200.0,6.1461,6.1706,6.1379,6.1543,15200.0
2005-02-15 13:15:00,7.54,7.54,7.53,7.54,15400.0,6.1543,6.1543,6.1461,6.1543,15400.0
2005-02-15 13:20:00,7.54,7.54,7.52,7.52,5900.0,6.1543,6.1543,6.1379,6.1379,5900.0
2005-02-15 13:25:00,7.52,7.53,7.47,7.48,27400.0,6.1379,6.1461,6.0971,6.1053,27400.0
2005-02-15 13:30:00,7.47,7.47,7.4,7.42,38600.0,6.0971,6.0971,6.04,6.0563,38600.0
2005-02-15 13:35:00,7.42,7.47,7.42,7.46,12300.0,6.0563,6.0971,6.0563,6.089,12300.0
2005-02-15 13:40:00,7.47,7.48,7.46,7.47,6000.0,6.0971,6.1053,6.089,6.0971,6000.0
2005-02-15 13:45:00,7.48,7.53,7.47,7.51,20400.0,6.1053,6.1461,6.0971,6.1298,20400.0
2005-02-15 13:50:00,7.51,7.53,7.51,7.51,6700.0,6.1298,6.1461,6.1298,6.1298,6700.0
2005-02-15 13:55:00,7.52,7.52,7.47,7.48,22200.0,6.1379,6.1379,6.0971,6.1053,22200.0
2005-02-15 14:00:00,7.48,7.49,7.48,7.48,1500.0,6.1053,6.1134,6.1053,6.1053,1500.0
2005-02-15 14:05:00,7.48,7.49,7.48,7.48,26800.0,6.1053,6.1134,6.1053,6.1053,26800.0
2005-02-15 14:10:00,7.48,7.49,7.47,7.48,9700.0,6.1053,6.1134,6.0971,6.1053,9700.0
2005-02-15 14:15:00,7.48,7.49,7.46,7.47,10600.0,6.1053,6.1134,6.089,6.0971,10600.0
2005-02-15 14:20:00,7.46,7.48,7.46,7.47,12800.0,6.089,6.1053,6.089,6.0971,12800.0
2005-02-15 14:25:00,7.48,7.49,7.48,7.49,5100.0,6.1053,6.1134,6.1053,6.1134,5100.0
2005-02-15 14:30:00,7.49,7.51,7.48,7.5,20600.0,6.1134,6.1298,6.1053,6.1216,20600.0
2005-02-15 14:35:00,7.51,7.52,7.5,7.51,15000.0,6.1298,6.1379,6.1216,6.1298,15000.0
2005-02-15 14:40:00,7.52,7.52,7.52,7.52,6100.0,6.1379,6.1379,6.1379,6.1379,6100.0
2005-02-15 14:45:00,7.52,7.54,7.52,7.52,13200.0,6.1379,6.1543,6.1379,6.1379,13200.0
2005-02-15 14:50:00,7.52,7.53,7.52,7.52,3900.0,6.1379,6.1461,6.1379,6.1379,3900.0
2005-02-15 14:55:00,7.52,7.54,7.52,7.53,25700.0,6.1379,6.1543,6.1379,6.1461,25700.0
2005-02-15 15:00:00,7.54,7.54,7.53,7.53,10300.0,6.1543,6.1543,6.1461,6.1461,10300.0
2005-02-15 15:05:00,7.53,7.54,7.53,7.54,4300.0,6.1461,6.1543,6.1461,6.1543,4300.0
2005-02-15 15:10:00,7.54,7.55,7.54,7.55,11200.0,6.1543,6.1624,6.1543,6.1624,11200.0
2005-02-15 15:15:00,7.55,7.55,7.54,7.54,8400.0,6.1624,6.1624,6.1543,6.1543,8400.0
2005-02-15 15:20:00,7.55,7.56,7.54,7.55,8400.0,6.1624,6.1706,6.1543,6.1624,8400.0
2005-02-15 15:25:00,7.55,7.56,7.54,7.54,5500.0,6.1624,6.1706,6.1543,6.1543,5500.0
2005-02-15 15:30:00,7.54,7.59,7.54,7.58,15900.0,6.1543,6.1951,6.1543,6.1869,15900.0
2005-02-15 15:35:00,7.58,7.59,7.58,7.58,15500.0,6.1869,6.1951,6.1869,6.1869,15500.0
2005-02-15 15:40:00,7.58,7.59,7.58,7.58,11400.0,6.1869,6.1951,6.1869,6.1869,11400.0
2005-02-15 15:45:00,7.59,7.6,7.57,7.58,36200.0,6.1951,6.2032,6.1787,6.1869,36200.0
2005-02-15 15:50:00,7.58,7.6,7.57,7.58,45600.0,6.1869,6.2032,6.1787,6.1869,45600.0
2005-02-15 15:55:00,7.57,7.58,7.53,7.55,80200.0,6.1787,6.1869,6.1461,6.1624,80200.0
2005-02-16 09:30:00,7.5,7.51,7.47,7.48,27400.0,6.1216,6.1298,6.0971,6.1053,27400.0
2005-02-16 09:35:00,7.48,7.56,7.45,7.45,14600.0,6.1053,6.1706,6.0808,6.0808,14600.0
2005-02-16 09:40:00,7.45,7.45,7.42,7.42,12600.0,6.0808,6.0808,6.0563,6.0563,12600.0
2005-02-16 09:45:00,7.44,7.44,7.42,7.43,26800.0,6.0726,6.0726,6.0563,6.0645,26800.0
2005-02-16 09:50:00,7.43,7.45,7.43,7.44,17000.0,6.0645,6.0808,6.0645,6.0726,17000.0
2005-02-16 09:55:00,7.45,7.51,7.45,7.48,26300.0,6.0808,6.1298,6.0808,6.1053,26300.0
2005-02-16 10:00:00,7.48,7.49,7.45,7.48,17200.0,6.1053,6.1134,6.0808,6.1053,17200.0
2005-02-16 10:05:00,7.48,7.48,7.47,7.47,8500.0,6.1053,6.1053,6.0971,6.0971,8500.0
2005-02-16 10:10:00,7.47,7.5,7.47,7.49,7900.0,6.0971,6.1216,6.0971,6.1134,7900.0
2005-02-16 10:15:00,7.5,7.61,7.49,7.61,36200.0,6.1216,6.2114,6.1134,6.2114,36200.0
2005-02-16 10:20:00,7.6,7.63,7.59,7.59,84900.0,6.2032,6.2277,6.1951,6.1951,84900.0
2005-02-16 10:25:00,7.58,7.58,7.53,7.55,24000.0,6.1869,6.1869,6.1461,6.1624,24000.0
2005-02-16 10:30:00,7.54,7.57,7.54,7.56,14900.0,6.1543,6.1787,6.1543,6.1706,14900.0
2005-02-16 10:35:00,7.56,7.56,7.53,7.53,6800.0,6.1706,6.1706,6.1461,6.1461,6800.0
2005-02-16 10:40:00,7.54,7.54,7.5,7.51,7000.0,6.1543,6.1543,6.1216,6.1298,7000.0
2005-02-16 10:45:00,7.51,7.51,7.5,7.51,1800.0,6.1298,6.1298,6.1216,6.1298,1800.0
2005-02-16 10:50:00,7.52,7.52,7.51,7.51,6400.0,6.1379,6.1379,6.1298,6.1298,6400.0
2005-02-16 10:55:00,7.51,7.55,7.51,7.54,6500.0,6.1298,6.1624,6.1298,6.1543,6500.0
2005-02-16 11:00:00,7.53,7.56,7.53,7.54,6300.0,6.1461,6.1706,6.1461,6.1543,6300.0
2005-02-16 11:05:00,7.55,7.58,7.54,7.57,8700.0,6.1624,6.1869,6.1543,6.1787,8700.0
2005-02-16 11:10:00,7.57,7.58,7.57,7.58,3000.0,6.1787,6.1869,6.1787,6.1869,3000.0
2005-02-16 11:15:00,7.57,7.59,7.57,7.59,6100.0,6.1787,6.1951,6.1787,6.1951,6100.0
2005-02-16 11:20:00,7.58,7.59,7.58,7.59,11500.0,6.1869,6.1951,6.1869,6.1951,11500.0
2005-02-16 11:25:00,7.59,7.6,7.59,7.6,800.0,6.1951,6.2032,6.1951,6.2032,800.0
2005-02-16 11:30:00,7.59,7.61,7.59,7.6,3100.0,6.1951,6.2114,6.1951,6.2032,3100.0
2005-02-16 11:35:00,7.59,7.59,7.56,7.56,16100.0,6.1951,6.1951,6.1706,6.1706,16100.0
2005-02-16 11:40:00,7.56,7.57,7.54,7.57,5900.0,6.1706,6.1787,6.1543,6.1787,5900.0
2005-02-16 11:45:00,7.57,7.57,7.56,7.57,900.0,6.1787,6.1787,6.1706,6.1787,900.0
2005-02-16 11:50:00,7.57,7.57,7.54,7.54,9000.0,6.1787,6.1787,6.1543,6.1543,9000.0
2005-02-16 11:55:00,7.55,7.55,7.53,7.54,5800.0,6.1624,6.1624,6.1461,6.1543,5800.0
2005-02-16 12:00:00,7.53,7.53,7.51,7.51,12400.0,6.1461,6.1461,6.1298,6.1298,12400.0
2005-02-16 12:05:00,7.51,7.51,7.51,7.51,12700.0,6.1298,6.1298,6.1298,6.1298,12700.0
2005-02-16 12:10:00,7.52,7.53,7.51,7.52,11800.0,6.1379,6.1461,6.1298,6.1379,11800.0
2005-02-16 12:15:00,7.52,7.53,7.51,7.53,13100.0,6.1379,6.1461,6.1298,6.1461,13100.0
2005-02-16 12:20:00,7.53,7.53,7.5,7.53,10500.0,6.1461,6.1461,6.1216,6.1461,10500.0
2005-02-16 12:25:00,7.52,7.54,7.52,7.53,8000.0,6.1379,6.1543,6.1379,6.1461,8000.0
2005-02-16 12:30:00,7.53,7.55,7.53,7.55,14200.0,6.1461,6.1624,6.1461,6.1624,14200.0
2005-02-16 12:35:00,7.54,7.55,7.53,7.53,1100.0,6.1543,6.1624,6.1461,6.1461,1100.0
2005-02-16 12:40:00,7.54,7.54,7.53,7.53,3200.0,6.1543,6.1543,6.1461,6.1461,3200.0
2005-02-16 12:45:00,7.54,7.57,7.54,7.57,8800.0,6.1543,6.1787,6.1543,6.1787,8800.0
2005-02-16 12:50:00,7.56,7.58,7.56,7.56,14500.0,6.1706,6.1869,6.1706,6.1706,14500.0
2005-02-16 12:55:00,7.55,7.56,7.54,7.55,15900.0,6.1624,6.1706,6.1543,6.1624,15900.0
2005-02-16 13:00:00,7.55,7.55,7.52,7.53,8700.0,6.1624,6.1624,6.1379,6.1461,8700.0
2005-02-16 13:05:00,7.53,7.54,7.53,7.54,10600.0,6.1461,6.1543,6.1461,6.1543,10600.0
2005-02-16 13:10:00,7.54,7.55,7.54,7.55,7000.0,6.1543,6.1624,6.1543,6.1624,7000.0
2005-02-16 13:15:00,7.55,7.55,7.55,7.55,9600.0,6.1624,6.1624,6.1624,6.1624,9600.0
2005-02-16 13:20:00,7.54,7.55,7.53,7.54,5800.0,6.1543,6.1624,6.1461,6.1543,5800.0
2005-02-16 13:25:00,7.54,7.54,7.52,7.54,15700.0,6.1543,6.1543,6.1379,6.1543,15700.0
2005-02-16 13:30:00,7.54,7.54,7.51,7.52,23800.0,6.1543,6.1543,6.1298,6.1379,23800.0
2005-02-16 13:35:00,7.52,7.52,7.5,7.51,14700.0,6.1379,6.1379,6.1216,6.1298,14700.0
2005-02-16 13:40:00,7.5,7.53,7.5,7.53,21100.0,6.1216,6.1461,6.1216,6.1461,21100.0
2005-02-16 13:45:00,7.52,7.57,7.52,7.56,34500.0,6.1379,6.1787,6.1379,6.1706,34500.0
2005-02-16 13:50:00,7.56,7.56,7.55,7.55,9800.0,6.1706,6.1706,6.1624,6.1624,9800.0
2005-02-16 13:55:00,7.56,7.57,7.56,7.57,26800.0,6.1706,6.1787,6.1706,6.1787,26800.0
2005-02-16 14:00:00,7.56,7.57,7.56,7.56,2400.0,6.1706,6.1787,6.1706,6.1706,2400.0
2005-02-16 14:05:00,7.56,7.59,7.56,7.57,33400.0,6.1706,6.1951,6.1706,6.1787,33400.0
2005-02-16 14:10:00,7.57,7.58,7.56,7.57,7800.0,6.1787,6.1869,6.1706,6.1787,7800.0
2005-02-16 14:15:00,7.57,7.57,7.57,7.57,200.0,6.1787,6.1787,6.1787,6.1787,200.0
2005-02-16 14:20:00,7.57,7.57,7.56,7.57,4000.0,6.1787,6.1787,6.1706,6.1787,4000.0
2005-02-16 14:25:00,7.56,7.57,7.56,7.57,1700.0,6.1706,6.1787,6.1706,6.1787,1700.0
2005-02-16 14:30:00,7.56,7.58,7.56,7.58,18900.0,6.1706,6.1869,6.1706,6.1869,18900.0
2005-02-16 14:35:00,7.57,7.58,7.57,7.58,9200.0,6.1787,6.1869,6.1787,6.1869,9200.0
2005-02-16 14:40:00,7.56,7.57,7.55,7.56,5700.0,6.1706,6.1787,6.1624,6.1706,5700.0
2005-02-16 14:45:00,7.56,7.57,7.55,7.56,11700.0,6.1706,6.1787,6.1624,6.1706,11700.0
2005-02-16 14:50:00,7.56,7.58,7.55,7.58,12500.0,6.1706,6.1869,6.1624,6.1869,12500.0
2005-02-16 14:55:00,7.59,7.63,7.58,7.62,28600.0,6.1951,6.2277,6.1869,6.2195,28600.0
2005-02-16 15:00:00,7.62,7.62,7.6,7.61,13700.0,6.2195,6.2195,6.2032,6.2114,13700.0
2005-02-16 15:05:00,7.61,7.61,7.58,7.61,19300.0,6.2114,6.2114,6.1869,6.2114,19300.0
2005-02-16 15:10:00,7.6,7.61,7.58,7.58,11000.0,6.2032,6.2114,6.1869,6.1869,11000.0
2005-02-16 15:15:00,7.58,7.58,7.57,7.57,5000.0,6.1869,6.1869,6.1787,6.1787,5000.0
2005-02-16 15:20:00,7.57,7.58,7.55,7.56,10800.0,6.1787,6.1869,6.1624,6.1706,10800.0
2005-02-16 15:25:00,7.56,7.57,7.55,7.56,26500.0,6.1706,6.1787,6.1624,6.1706,26500.0
2005-02-16 15:30:00,7.56,7.57,7.55,7.55,9700.0,6.1706,6.1787,6.1624,6.1624,9700.0
2005-02-16 15:35:00,7.55,7.55,7.54,7.55,7100.0,6.1624,6.1624,6.1543,6.1624,7100.0
2005-02-16 15:40:00,7.54,7.54,7.53,7.54,13400.0,6.1543,6.1543,6.1461,6.1543,13400.0
2005-02-16 15:45:00,7.54,7.54,7.51,7.52,20200.0,6.1543,6.1543,6.1298,6.1379,20200.0
2005-02-16 15:50:00,7.52,7.55,7.51,7.55,17900.0,6.1379,6.1624,6.1298,6.1624,17900.0
2005-02-16 15:55:00,7.55,7.59,7.5,7.58,86600.0,6.1624,6.1951,6.1216,6.1869,86600.0
2005-02-17 09:30:00,7.64,7.64,7.49,7.49,71800.0,6.2359,6.2359,6.1134,6.1134,71800.0
2005-02-17 09:35:00,7.49,7.6,7.49,7.51,31600.0,6.1134,6.2032,6.1134,6.1298,31600.0
2005-02-17 09:40:00,7.5,7.59,7.5,7.59,22100.0,6.1216,6.1951,6.1216,6.1951,22100.0
2005-02-17 09:45:00,7.59,7.59,7.57,7.57,7300.0,6.1951,6.1951,6.1787,6.1787,7300.0
2005-02-17 09:50:00,7.57,7.6,7.57,7.57,15400.0,6.1787,6.2032,6.1787,6.1787,15400.0
2005-02-17 09:55:00,7.56,7.56,7.51,7.51,32000.0,6.1706,6.1706,6.1298,6.1298,32000.0
2005-02-17 10:00:00,7.51,7.55,7.51,7.51,13200.0,6.1298,6.1624,6.1298,6.1298,13200.0
2005-02-17 10:05:00,7.51,7.51,7.45,7.47,19000.0,6.1298,6.1298,6.0808,6.0971,19000.0
2005-02-17 10:10:00,7.46,7.47,7.45,7.46,20100.0,6.089,6.0971,6.0808,6.089,20100.0
2005-02-17 10:15:00,7.45,7.46,7.42,7.42,26100.0,6.0808,6.089,6.0563,6.0563,26100.0
2005-02-17 10:20:00,7.42,7.44,7.41,7.42,41400.0,6.0563,6.0726,6.0481,6.0563,41400.0
2005-02-17 10:25:00,7.41,7.41,7.4,7.4,30500.0,6.0481,6.0481,6.04,6.04,30500.0
2005-02-17 10:30:00,7.4,7.41,7.3,7.35,48700.0,6.04,6.0481,5.9584,5.9992,48700.0
2005-02-17 10:35:00,7.35,7.37,7.33,7.35,19200.0,5.9992,6.0155,5.9828,5.9992,19200.0
2005-02-17 10:40:00,7.35,7.4,7.35,7.38,17300.0,5.9992,6.04,5.9992,6.0237,17300.0
2005-02-17 10:45:00,7.37,7.39,7.37,7.37,4100.0,6.0155,6.0318,6.0155,6.0155,4100.0
2005-02-17 10:50:00,7.37,7.38,7.36,7.38,17100.0,6.0155,6.0237,6.0073,6.0237,17100.0
2005-02-17 10:55:00,7.39,7.4,7.38,7.4,10400.0,6.0318,6.04,6.0237,6.04,10400.0
2005-02-17 11:00:00,7.39,7.4,7.38,7.39,17700.0,6.0318,6.04,6.0237,6.0318,17700.0
2005-02-17 11:05:00,7.39,7.4,7.38,7.38,16100.0,6.0318,6.04,6.0237,6.0237,16100.0
2005-02-17 11:10:00,7.39,7.39,7.38,7.38,12300.0,6.0318,6.0318,6.0237,6.0237,12300.0
2005-02-17 11:15:00,7.38,7.4,7.38,7.38,8400.0,6.0237,6.04,6.0237,6.0237,8400.0
2005-02-17 11:20:00,7.38,7.41,7.37,7.4,22600.0,6.0237,6.0481,6.0155,6.04,22600.0
2005-02-17 11:25:00,7.4,7.43,7.4,7.42,20200.0,6.04,6.0645,6.04,6.0563,20200.0
2005-02-17 11:30:00,7.41,7.44,7.41,7.42,14500.0,6.0481,6.0726,6.0481,6.0563,14500.0
2005-02-17 11:35:00,7.42,7.44,7.41,7.44,13800.0,6.0563,6.0726,6.0481,6.0726,13800.0
2005-02-17 11:40:00,7.44,7.44,7.43,7.43,5900.0,6.0726,6.0726,6.0645,6.0645,5900.0
2005-02-17 11:45:00,7.43,7.43,7.41,7.41,8300.0,6.0645,6.0645,6.0481,6.0481,8300.0
2005-02-17 11:50:00,7.4,7.41,7.39,7.39,7700.0,6.04,6.0481,6.0318,6.0318,7700.0
2005-02-17 11:55:00,7.39,7.41,7.39,7.4,9400.0,6.0318,6.0481,6.0318,6.04,9400.0
2005-02-17 12:00:00,7.4,7.43,7.4,7.43,19900.0,6.04,6.0645,6.04,6.0645,19900.0
2005-02-17 12:05:00,7.42,7.43,7.4,7.4,8300.0,6.0563,6.0645,6.04,6.04,8300.0
2005-02-17 12:10:00,7.4,7.4,7.37,7.37,33400.0,6.04,6.04,6.0155,6.0155,33400.0
2005-02-17 12:15:00,7.37,7.4,7.35,7.37,50500.0,6.0155,6.04,5.9992,6.0155,50500.0
2005-02-17 12:20:00,7.37,7.4,7.33,7.36,52000.0,6.0155,6.04,5.9828,6.0073,52000.0
2005-02-17 12:25:00,7.34,7.38,7.34,7.35,24400.0,5.991,6.0237,5.991,5.9992,24400.0
2005-02-17 12:30:00,7.35,7.37,7.35,7.37,7800.0,5.9992,6.0155,5.9992,6.0155,7800.0
2005-02-17 12:35:00,7.36,7.37,7.36,7.36,12000.0,6.0073,6.0155,6.0073,6.0073,12000.0
2005-02-17 12:40:00,7.37,7.38,7.37,7.38,5500.0,6.0155,6.0237,6.0155,6.0237,5500.0
2005-02-17 12:45:00,7.37,7.38,7.37,7.38,9800.0,6.0155,6.0237,6.0155,6.0237,9800.0
2005-02-17 12:50:00,7.37,7.39,7.36,7.36,11200.0,6.0155,6.0318,6.0073,6.0073,11200.0
2005-02-17 12:55:00,7.36,7.37,7.35,7.37,22700.0,6.0073,6.0155,5.9992,6.0155,22700.0
2005-02-17 13:00:00,7.37,7.38,7.37,7.38,1000.0,6.0155,6.0237,6.0155,6.0237,1000.0
2005-02-17 13:05:00,7.38,7.39,7.38,7.39,7000.0,6.0237,6.0318,6.0237,6.0318,7000.0
2005-02-17 13:10:00,7.38,7.39,7.38,7.39,2300.0,6.0237,6.0318,6.0237,6.0318,2300.0
2005-02-17 13:15:00,7.37,7.38,7.37,7.37,4200.0,6.0155,6.0237,6.0155,6.0155,4200.0
2005-02-17 13:20:00,7.36,7.4,7.35,7.39,49500.0,6.0073,6.04,5.9992,6.0318,49500.0
2005-02-17 13:25:00,7.39,7.4,7.38,7.39,43500.0,6.0318,6.04,6.0237,6.0318,43500.0
2005-02-17 13:30:00,7.4,7.4,7.36,7.36,8500.0,6.04,6.04,6.0073,6.0073,8500.0
2005-02-17 13:35:00,7.36,7.37,7.36,7.36,4000.0,6.0073,6.0155,6.0073,6.0073,4000.0
2005-02-17 13:40:00,7.36,7.39,7.34,7.37,48700.0,6.0073,6.0318,5.991,6.0155,48700.0
2005-02-17 13:45:00,7.37,7.37,7.36,7.36,10600.0,6.0155,6.0155,6.0073,6.0073,10600.0
2005-02-17 13:50:00,7.35,7.35,7.34,7.35,25500.0,5.9992,5.9992,5.991,5.9992,25500.0
2005-02-17 13:55:00,7.35,7.36,7.35,7.35,6300.0,5.9992,6.0073,5.9992,5.9992,6300.0
2005-02-17 14:00:00,7.35,7.37,7.33,7.36,23500.0,5.9992,6.0155,5.9828,6.0073,23500.0
2005-02-17 14:05:00,7.36,7.36,7.35,7.35,13900.0,6.0073,6.0073,5.9992,5.9992,13900.0
2005-02-17 14:10:00,7.35,7.37,7.35,7.37,13400.0,5.9992,6.0155,5.9992,6.0155,13400.0
2005-02-17 14:15:00,7.37,7.4,7.37,7.39,14400.0,6.0155,6.04,6.0155,6.0318,14400.0
2005-02-17 14:20:00,7.4,7.43,7.4,7.43,27000.0,6.04,6.0645,6.04,6.0645,27000.0
2005-02-17 14:25:00,7.42,7.47,7.42,7.46,114900.0,6.0563,6.0971,6.0563,6.089,114900.0
2005-02-17 14:30:00,7.47,7.47,7.43,7.45,40600.0,6.0971,6.0971,6.0645,6.0808,40600.0
2005-02-17 14:35:00,7.45,7.45,7.39,7.4,27400.0,6.0808,6.0808,6.0318,6.04,27400.0
2005-02-17 14:40:00,7.39,7.4,7.39,7.4,6700.0,6.0318,6.04,6.0318,6.04,6700.0
2005-02-17 14:45:00,7.4,7.42,7.36,7.41,37500.0,6.04,6.0563,6.0073,6.0481,37500.0
2005-02-17 14:50:00,7.41,7.41,7.37,7.38,6300.0,6.0481,6.0481,6.0155,6.0237,6300.0
2005-02-17 14:55:00,7.38,7.4,7.38,7.39,10000.0,6.0237,6.04,6.0237,6.0318,10000.0
2005-02-17 15:00:00,7.39,7.39,7.36,7.37,19100.0,6.0318,6.0318,6.0073,6.0155,19100.0
2005-02-17 15:05:00,7.37,7.38,7.37,7.37,4800.0,6.0155,6.0237,6.0155,6.0155,4800.0
2005-02-17 15:10:00,7.36,7.37,7.36,7.37,8500.0,6.0073,6.0155,6.0073,6.0155,8500.0
2005-02-17 15:15:00,7.36,7.36,7.35,7.35,4600.0,6.0073,6.0073,5.9992,5.9992,4600.0
2005-02-17 15:20:00,7.35,7.36,7.35,7.36,25100.0,5.9992,6.0073,5.9992,6.0073,25100.0
2005-02-17 15:25:00,7.35,7.35,7.34,7.35,4500.0,5.9992,5.9992,5.991,5.9992,4500.0
2005-02-17 15:30:00,7.35,7.37,7.33,7.37,29000.0,5.9992,6.0155,5.9828,6.0155,29000.0
2005-02-17 15:35:00,7.36,7.37,7.35,7.36,9200.0,6.0073,6.0155,5.9992,6.0073,9200.0
2005-02-17 15:40:00,7.36,7.37,7.36,7.36,31900.0,6.0073,6.0155,6.0073,6.0073,31900.0
2005-02-17 15:45:00,7.36,7.38,7.35,7.38,41600.0,6.0073,6.0237,5.9992,6.0237,41600.0
2005-02-17 15:50:00,7.37,7.38,7.36,7.37,51900.0,6.0155,6.0237,6.0073,6.0155,51900.0
2005-02-17 15:55:00,7.37,7.38,7.35,7.36,83900.0,6.0155,6.0237,5.9992,6.0073,83900.0
2005-02-18 09:30:00,7.39,7.39,7.32,7.33,40200.0,6.0318,6.0318,5.9747,5.9828,40200.0
2005-02-18 09:35:00,7.34,7.35,7.32,7.35,16900.0,5.991,5.9992,5.9747,5.9992,16900.0
2005-02-18 09:40:00,7.35,7.4,7.33,7.4,22900.0,5.9992,6.04,5.9828,6.04,22900.0
2005-02-18 09:45:00,7.41,7.46,7.4,7.43,43800.0,6.0481,6.089,6.04,6.0645,43800.0
2005-02-18 09:50:00,7.44,7.46,7.42,7.44,77300.0,6.0726,6.089,6.0563,6.0726,77300.0
2005-02-18 09:55:00,7.44,7.46,7.43,7.46,22400.0,6.0726,6.089,6.0645,6.089,22400.0
2005-02-18 10:00:00,7.46,7.56,7.46,7.54,75000.0,6.089,6.1706,6.089,6.1543,75000.0
2005-02-18 10:05:00,7.54,7.54,7.46,7.47,10200.0,6.1543,6.1543,6.089,6.0971,10200.0
2005-02-18 10:10:00,7.48,7.51,7.46,7.47,9800.0,6.1053,6.1298,6.089,6.0971,9800.0
2005-02-18 10:15:00,7.49,7.5,7.47,7.47,2600.0,6.1134,6.1216,6.0971,6.0971,2600.0
2005-02-18 10:20:00,7.47,7.47,7.42,7.45,10500.0,6.0971,6.0971,6.0563,6.0808,10500.0
2005-02-18 10:25:00,7.45,7.46,7.45,7.45,2600.0,6.0808,6.089,6.0808,6.0808,2600.0
2005-02-18 10:30:00,7.45,7.45,7.43,7.45,15400.0,6.0808,6.0808,6.0645,6.0808,15400.0
2005-02-18 10:35:00,7.44,7.46,7.44,7.46,56100.0,6.0726,6.089,6.0726,6.089,56100.0
2005-02-18 10:40:00,7.45,7.46,7.43,7.43,37800.0,6.0808,6.089,6.0645,6.0645,37800.0
2005-02-18 10:45:00,7.42,7.43,7.4,7.41,32600.0,6.0563,6.0645,6.04,6.0481,32600.0
2005-02-18 10:50:00,7.42,7.43,7.42,7.43,4500.0,6.0563,6.0645,6.0563,6.0645,4500.0
2005-02-18 10:55:00,7.43,7.44,7.42,7.44,6800.0,6.0645,6.0726,6.0563,6.0726,6800.0
2005-02-18 11:00:00,7.45,7.46,7.44,7.45,11000.0,6.0808,6.089,6.0726,6.0808,11000.0
2005-02-18 11:05:00,7.45,7.45,7.42,7.45,16700.0,6.0808,6.0808,6.0563,6.0808,16700.0
2005-02-18 11:10:00,7.46,7.46,7.45,7.45,1800.0,6.089,6.089,6.0808,6.0808,1800.0
2005-02-18 11:15:00,7.46,7.48,7.46,7.48,21200.0,6.089,6.1053,6.089,6.1053,21200.0
2005-02-18 11:20:00,7.47,7.51,7.47,7.5,30700.0,6.0971,6.1298,6.0971,6.1216,30700.0
2005-02-18 11:25:00,7.5,7.5,7.47,7.47,12700.0,6.1216,6.1216,6.0971,6.0971,12700.0
2005-02-18 11:30:00,7.47,7.49,7.47,7.47,5800.0,6.0971,6.1134,6.0971,6.0971,5800.0
2005-02-18 11:35:00,7.48,7.5,7.47,7.48,6400.0,6.1053,6.1216,6.0971,6.1053,6400.0
2005-02-18 11:40:00,7.48,7.48,7.42,7.42,27800.0,6.1053,6.1053,6.0563,6.0563,27800.0
2005-02-18 11:45:00,7.42,7.43,7.41,7.43,7600.0,6.0563,6.0645,6.0481,6.0645,7600.0
2005-02-18 11:50:00,7.43,7.44,7.42,7.43,22300.0,6.0645,6.0726,6.0563,6.0645,22300.0
2005-02-18 11:55:00,7.43,7.44,7.42,7.44,10600.0,6.0645,6.0726,6.0563,6.0726,10600.0
2005-02-18 12:00:00,7.44,7.45,7.42,7.43,29400.0,6.0726,6.0808,6.0563,6.0645,29400.0
2005-02-18 12:05:00,7.44,7.47,7.43,7.45,10800.0,6.0726,6.0971,6.0645,6.0808,10800.0
2005-02-18 12:10:00,7.44,7.46,7.44,7.45,9900.0,6.0726,6.089,6.0726,6.0808,9900.0
2005-02-18 12:15:00,7.44,7.44,7.42,7.43,32500.0,6.0726,6.0726,6.0563,6.0645,32500.0
2005-02-18 12:20:00,7.42,7.43,7.42,7.42,11200.0,6.0563,6.0645,6.0563,6.0563,11200.0
2005-02-18 12:25:00,7.41,7.41,7.36,7.37,38200.0,6.0481,6.0481,6.0073,6.0155,38200.0
2005-02-18 12:30:00,7.38,7.39,7.38,7.39,29500.0,6.0237,6.0318,6.0237,6.0318,29500.0
2005-02-18 12:35:00,7.4,7.4,7.38,7.39,47200.0,6.04,6.04,6.0237,6.0318,47200.0
2005-02-18 12:40:00,7.38,7.39,7.38,7.38,4300.0,6.0237,6.0318,6.0237,6.0237,4300.0
2005-02-18 12:45:00,7.38,7.39,7.34,7.37,17300.0,6.0237,6.0318,5.991,6.0155,17300.0
2005-02-18 12:50:00,7.38,7.38,7.37,7.37,11800.0,6.0237,6.0237,6.0155,6.0155,11800.0
2005-02-18 12:55:00,7.37,7.38,7.37,7.38,8700.0,6.0155,6.0237,6.0155,6.0237,8700.0
2005-02-18 13:00:00,7.38,7.38,7.37,7.37,13100.0,6.0237,6.0237,6.0155,6.0155,13100.0
2005-02-18 13:05:00,7.37,7.38,7.36,7.38,34000.0,6.0155,6.0237,6.0073,6.0237,34000.0
2005-02-18 13:10:00,7.37,7.37,7.35,7.37,28900.0,6.0155,6.0155,5.9992,6.0155,28900.0
2005-02-18 13:15:00,7.37,7.37,7.35,7.35,5500.0,6.0155,6.0155,5.9992,5.9992,5500.0
2005-02-18 13:20:00,7.35,7.35,7.32,7.34,32100.0,5.9992,5.9992,5.9747,5.991,32100.0
2005-02-18 13:25:00,7.33,7.36,7.33,7.34,16300.0,5.9828,6.0073,5.9828,5.991,16300.0
2005-02-18 13:30:00,7.34,7.34,7.33,7.33,30700.0,5.991,5.991,5.9828,5.9828,30700.0
2005-02-18 13:35:00,7.33,7.35,7.33,7.35,8700.0,5.9828,5.9992,5.9828,5.9992,8700.0
2005-02-18 13:40:00,7.35,7.36,7.34,7.35,11000.0,5.9992,6.0073,5.991,5.9992,11000.0
2005-02-18 13:45:00,7.35,7.35,7.34,7.35,5100.0,5.9992,5.9992,5.991,5.9992,5100.0
2005-02-18 13:50:00,7.35,7.36,7.35,7.35,6100.0,5.9992,6.0073,5.9992,5.9992,6100.0
2005-02-18 13:55:00,7.35,7.37,7.34,7.34,10200.0,5.9992,6.0155,5.991,5.991,10200.0
2005-02-18 14:00:00,7.35,7.36,7.34,7.36,9000.0,5.9992,6.0073,5.991,6.0073,9000.0
2005-02-18 14:05:00,7.35,7.36,7.34,7.35,38200.0,5.9992,6.0073,5.991,5.9992,38200.0
2005-02-18 14:10:00,7.34,7.36,7.34,7.35,39400.0,5.991,6.0073,5.991,5.9992,39400.0
2005-02-18 14:15:00,7.34,7.35,7.33,7.33,5000.0,5.991,5.9992,5.9828,5.9828,5000.0
2005-02-18 14:20:00,7.33,7.34,7.33,7.34,2700.0,5.9828,5.991,5.9828,5.991,2700.0
2005-02-18 14:25:00,7.34,7.36,7.34,7.35,49900.0,5.991,6.0073,5.991,5.9992,49900.0
2005-02-18 14:30:00,7.35,7.36,7.34,7.34,23100.0,5.9992,6.0073,5.991,5.991,23100.0
2005-02-18 14:35:00,7.34,7.35,7.34,7.34,1600.0,5.991,5.9992,5.991,5.991,1600.0
2005-02-18 14:40:00,7.34,7.35,7.34,7.34,7300.0,5.991,5.9992,5.991,5.991,7300.0
2005-02-18 14:45:00,7.35,7.36,7.34,7.36,8800.0,5.9992,6.0073,5.991,6.0073,8800.0
2005-02-18 14:50:00,7.36,7.38,7.36,7.38,25900.0,6.0073,6.0237,6.0073,6.0237,25900.0
2005-02-18 14:55:00,7.38,7.39,7.37,7.38,34800.0,6.0237,6.0318,6.0155,6.0237,34800.0
2005-02-18 15:00:00,7.38,7.38,7.36,7.36,2900.0,6.0237,6.0237,6.0073,6.0073,2900.0
2005-02-18 15:05:00,7.37,7.37,7.36,7.37,4100.0,6.0155,6.0155,6.0073,6.0155,4100.0
2005-02-18 15:10:00,7.36,7.38,7.36,7.37,9200.0,6.0073,6.0237,6.0073,6.0155,9200.0
2005-02-18 15:15:00,7.37,7.38,7.37,7.38,3700.0,6.0155,6.0237,6.0155,6.0237,3700.0
2005-02-18 15:20:00,7.37,7.41,7.37,7.38,22100.0,6.0155,6.0481,6.0155,6.0237,22100.0
2005-02-18 15:25:00,7.38,7.38,7.37,7.38,30600.0,6.0237,6.0237,6.0155,6.0237,30600.0
2005-02-18 15:30:00,7.38,7.38,7.36,7.37,35100.0,6.0237,6.0237,6.0073,6.0155,35100.0
2005-02-18 15:35:00,7.36,7.37,7.34,7.34,28200.0,6.0073,6.0155,5.991,5.991,28200.0
2005-02-18 15:40:00,7.34,7.35,7.32,7.32,38200.0,5.991,5.9992,5.9747,5.9747,38200.0
2005-02-18 15:45:00,7.33,7.35,7.31,7.33,34900.0,5.9828,5.9992,5.9665,5.9828,34900.0
2005-02-18 15:50:00,7.33,7.34,7.32,7.33,53800.0,5.9828,5.991,5.9747,5.9828,53800.0
2005-02-18 15:55:00,7.33,7.35,7.32,7.35,50200.0,5.9828,5.9992,5.9747,5.9992,50200.0
2005-02-22 09:30:00,7.27,7.29,7.23,7.26,50300.0,5.9339,5.9502,5.9012,5.9257,50300.0
2005-02-22 09:35:00,7.26,7.31,7.25,7.3,23700.0,5.9257,5.9665,5.9176,5.9584,23700.0
2005-02-22 09:40:00,7.3,7.33,7.27,7.27,8300.0,5.9584,5.9828,5.9339,5.9339,8300.0
2005-02-22 09:45:00,7.28,7.28,7.26,7.26,17000.0,5.942,5.942,5.9257,5.9257,17000.0
2005-02-22 09:50:00,7.26,7.31,7.26,7.29,26800.0,5.9257,5.9665,5.9257,5.9502,26800.0
2005-02-22 09:55:00,7.3,7.34,7.29,7.34,21500.0,5.9584,5.991,5.9502,5.991,21500.0
2005-02-22 10:00:00,7.34,7.34,7.33,7.33,21800.0,5.991,5.991,5.9828,5.9828,21800.0
2005-02-22 10:05:00,7.33,7.36,7.32,7.36,19600.0,5.9828,6.0073,5.9747,6.0073,19600.0
2005-02-22 10:10:00,7.35,7.44,7.35,7.43,41900.0,5.9992,6.0726,5.9992,6.0645,41900.0
2005-02-22 10:15:00,7.43,7.44,7.39,7.39,31500.0,6.0645,6.0726,6.0318,6.0318,31500.0
2005-02-22 10:20:00,7.4,7.51,7.4,7.51,46300.0,6.04,6.1298,6.04,6.1298,46300.0
2005-02-22 10:25:00,7.51,7.52,7.47,7.48,59700.0,6.1298,6.1379,6.0971,6.1053,59700.0
2005-02-22 10:30:00,7.48,7.48,7.46,7.48,17000.0,6.1053,6.1053,6.089,6.1053,17000.0
2005-02-22 10:35:00,7.48,7.53,7.48,7.53,30500.0,6.1053,6.1461,6.1053,6.1461,30500.0
2005-02-22 10:40:00,7.53,7.53,7.5,7.51,25400.0,6.1461,6.1461,6.1216,6.1298,25400.0
2005-02-22 10:45:00,7.51,7.53,7.51,7.53,36900.0,6.1298,6.1461,6.1298,6.1461,36900.0
2005-02-22 10:50:00,7.52,7.53,7.5,7.5,53900.0,6.1379,6.1461,6.1216,6.1216,53900.0
2005-02-22 10:55:00,7.49,7.49,7.42,7.43,34400.0,6.1134,6.1134,6.0563,6.0645,34400.0
2005-02-22 11:00:00,7.43,7.43,7.4,7.42,42800.0,6.0645,6.0645,6.04,6.0563,42800.0
2005-02-22 11:05:00,7.42,7.42,7.41,7.41,16800.0,6.0563,6.0563,6.0481,6.0481,16800.0
2005-02-22 11:10:00,7.4,7.42,7.39,7.39,22400.0,6.04,6.0563,6.0318,6.0318,22400.0
2005-02-22 11:15:00,7.4,7.41,7.39,7.4,25500.0,6.04,6.0481,6.0318,6.04,25500.0
2005-02-22 11:20:00,7.4,7.42,7.4,7.41,14700.0,6.04,6.0563,6.04,6.0481,14700.0
2005-02-22 11:25:00,7.41,7.41,7.39,7.39,13900.0,6.0481,6.0481,6.0318,6.0318,13900.0
2005-02-22 11:30:00,7.4,7.4,7.39,7.4,3800.0,6.04,6.04,6.0318,6.04,3800.0
2005-02-22 11:35:00,7.4,7.4,7.39,7.39,4300.0,6.04,6.04,6.0318,6.0318,4300.0
2005-02-22 11:40:00,7.4,7.4,7.39,7.39,2900.0,6.04,6.04,6.0318,6.0318,2900.0
2005-02-22 11:45:00,7.4,7.4,7.39,7.39,7100.0,6.04,6.04,6.0318,6.0318,7100.0
2005-02-22 11:50:00,7.4,7.4,7.38,7.39,16900.0,6.04,6.04,6.0237,6.0318,16900.0
2005-02-22 11:55:00,7.39,7.39,7.38,7.39,26900.0,6.0318,6.0318,6.0237,6.0318,26900.0
2005-02-22 12:00:00,7.39,7.41,7.39,7.4,44100.0,6.0318,6.0481,6.0318,6.04,44100.0
2005-02-22 12:05:00,7.4,7.4,7.39,7.4,42700.0,6.04,6.04,6.0318,6.04,42700.0
2005-02-22 12:10:00,7.41,7.41,7.39,7.39,10600.0,6.0481,6.0481,6.0318,6.0318,10600.0
2005-02-22 12:15:00,7.4,7.4,7.37,7.37,23800.0,6.04,6.04,6.0155,6.0155,23800.0
2005-02-22 12:20:00,7.37,7.38,7.32,7.32,19200.0,6.0155,6.0237,5.9747,5.9747,19200.0
2005-02-22 12:25:00,7.32,7.32,7.29,7.3,30700.0,5.9747,5.9747,5.9502,5.9584,30700.0
2005-02-22 12:30:00,7.28,7.31,7.28,7.29,27500.0,5.942,5.9665,5.942,5.9502,27500.0
2005-02-22 12:35:00,7.3,7.34,7.29,7.3,19800.0,5.9584,5.991,5.9502,5.9584,19800.0
2005-02-22 12:40:00,7.3,7.37,7.29,7.36,31600.0,5.9584,6.0155,5.9502,6.0073,31600.0
2005-02-22 12:45:00,7.36,7.37,7.35,7.35,4600.0,6.0073,6.0155,5.9992,5.9992,4600.0
2005-02-22 12:50:00,7.36,7.38,7.34,7.35,19300.0,6.0073,6.0237,5.991,5.9992,19300.0
2005-02-22 12:55:00,7.35,7.36,7.34,7.34,6900.0,5.9992,6.0073,5.991,5.991,6900.0
2005-02-22 13:00:00,7.35,7.36,7.33,7.34,6200.0,5.9992,6.0073,5.9828,5.991,6200.0
2005-02-22 13:05:00,7.34,7.38,7.34,7.38,20000.0,5.991,6.0237,5.991,6.0237,20000.0
2005-02-22 13:10:00,7.38,7.38,7.37,7.38,29600.0,6.0237,6.0237,6.0155,6.0237,29600.0
2005-02-22 13:15:00,7.38,7.4,7.37,7.39,17100.0,6.0237,6.04,6.0155,6.0318,17100.0
2005-02-22 13:20:00,7.4,7.4,7.38,7.39,10300.0,6.04,6.04,6.0237,6.0318,10300.0
2005-02-22 13:25:00,7.39,7.39,7.38,7.39,7700.0,6.0318,6.0318,6.0237,6.0318,7700.0
2005-02-22 13:30:00,7.39,7.39,7.38,7.39,18000.0,6.0318,6.0318,6.0237,6.0318,18000.0
2005-02-22 13:35:00,7.38,7.38,7.33,7.33,32400.0,6.0237,6.0237,5.9828,5.9828,32400.0
2005-02-22 13:40:00,7.34,7.36,7.33,7.34,3600.0,5.991,6.0073,5.9828,5.991,3600.0
2005-02-22 13:45:00,7.35,7.35,7.35,7.35,1400.0,5.9992,5.9992,5.9992,5.9992,1400.0
2005-02-22 13:50:00,7.35,7.35,7.34,7.34,1100.0,5.9992,5.9992,5.991,5.991,1100.0
2005-02-22 13:55:00,7.34,7.35,7.33,7.34,10400.0,5.991,5.9992,5.9828,5.991,10400.0
2005-02-22 14:00:00,7.35,7.35,7.32,7.32,16000.0,5.9992,5.9992,5.9747,5.9747,16000.0
2005-02-22 14:05:00,7.31,7.32,7.31,7.32,14300.0,5.9665,5.9747,5.9665,5.9747,14300.0
2005-02-22 14:10:00,7.32,7.32,7.31,7.31,5000.0,5.9747,5.9747,5.9665,5.9665,5000.0
2005-02-22 14:15:00,7.32,7.32,7.31,7.32,2900.0,5.9747,5.9747,5.9665,5.9747,2900.0
2005-02-22 14:20:00,7.32,7.33,7.31,7.32,12100.0,5.9747,5.9828,5.9665,5.9747,12100.0
2005-02-22 14:25:00,7.33,7.34,7.32,7.34,6500.0,5.9828,5.991,5.9747,5.991,6500.0
2005-02-22 14:30:00,7.35,7.36,7.34,7.35,23000.0,5.9992,6.0073,5.991,5.9992,23000.0
2005-02-22 14:35:00,7.36,7.36,7.35,7.35,2700.0,6.0073,6.0073,5.9992,5.9992,2700.0
2005-02-22 14:40:00,7.35,7.36,7.35,7.35,3700.0,5.9992,6.0073,5.9992,5.9992,3700.0
2005-02-22 14:45:00,7.36,7.36,7.33,7.34,3900.0,6.0073,6.0073,5.9828,5.991,3900.0
2005-02-22 14:50:00,7.34,7.34,7.33,7.33,3900.0,5.991,5.991,5.9828,5.9828,3900.0
2005-02-22 14:55:00,7.34,7.34,7.34,7.34,2400.0,5.991,5.991,5.991,5.991,2400.0
2005-02-22 15:00:00,7.34,7.34,7.33,7.34,13500.0,5.991,5.991,5.9828,5.991,13500.0
2005-02-22 15:05:00,7.34,7.35,7.31,7.31,21100.0,5.991,5.9992,5.9665,5.9665,21100.0
2005-02-22 15:10:00,7.31,7.31,7.27,7.28,36800.0,5.9665,5.9665,5.9339,5.942,36800.0
2005-02-22 15:15:00,7.28,7.32,7.28,7.31,49900.0,5.942,5.9747,5.942,5.9665,49900.0
2005-02-22 15:20:00,7.31,7.31,7.29,7.3,36200.0,5.9665,5.9665,5.9502,5.9584,36200.0
2005-02-22 15:25:00,7.3,7.31,7.29,7.3,34600.0,5.9584,5.9665,5.9502,5.9584,34600.0
2005-02-22 15:30:00,7.3,7.31,7.3,7.3,13600.0,5.9584,5.9665,5.9584,5.9584,13600.0
2005-02-22 15:35:00,7.3,7.31,7.28,7.29,28900.0,5.9584,5.9665,5.942,5.9502,28900.0
2005-02-22 15:40:00,7.29,7.29,7.27,7.29,19200.0,5.9502,5.9502,5.9339,5.9502,19200.0
2005-02-22 15:45:00,7.29,7.29,7.27,7.28,24500.0,5.9502,5.9502,5.9339,5.942,24500.0
2005-02-22 15:50:00,7.27,7.29,7.26,7.28,36400.0,5.9339,5.9502,5.9257,5.942,36400.0
2005-02-22 15:55:00,7.28,7.29,7.26,7.27,45400.0,5.942,5.9502,5.9257,5.9339,45400.0
2005-02-23 09:30:00,7.34,7.38,7.3,7.37,13900.0,5.991,6.0237,5.9584,6.0155,13900.0
2005-02-23 09:35:00,7.37,7.37,7.27,7.27,25300.0,6.0155,6.0155,5.9339,5.9339,25300.0
2005-02-23 09:40:00,7.28,7.32,7.28,7.32,22200.0,5.942,5.9747,5.942,5.9747,22200.0
2005-02-23 09:45:00,7.31,7.33,7.29,7.3,31400.0,5.9665,5.9828,5.9502,5.9584,31400.0
2005-02-23 09:50:00,7.3,7.32,7.27,7.32,40300.0,5.9584,5.9747,5.9339,5.9747,40300.0
2005-02-23 09:55:00,7.31,7.35,7.31,7.32,28700.0,5.9665,5.9992,5.9665,5.9747,28700.0
2005-02-23 10:00:00,7.31,7.33,7.3,7.3,16900.0,5.9665,5.9828,5.9584,5.9584,16900.0
2005-02-23 10:05:00,7.29,7.3,7.27,7.28,25400.0,5.9502,5.9584,5.9339,5.942,25400.0
2005-02-23 10:10:00,7.29,7.31,7.28,7.3,52000.0,5.9502,5.9665,5.942,5.9584,52000.0
2005-02-23 10:15:00,7.3,7.3,7.28,7.28,4500.0,5.9584,5.9584,5.942,5.942,4500.0
2005-02-23 10:20:00,7.28,7.28,7.2,7.27,93100.0,5.942,5.942,5.8767,5.9339,93100.0
2005-02-23 10:25:00,7.27,7.28,7.25,7.26,6200.0,5.9339,5.942,5.9176,5.9257,6200.0
2005-02-23 10:30:00,7.25,7.28,7.25,7.27,15500.0,5.9176,5.942,5.9176,5.9339,15500.0
2005-02-23 10:35:00,7.27,7.27,7.24,7.24,12300.0,5.9339,5.9339,5.9094,5.9094,12300.0
2005-02-23 10:40:00,7.24,7.25,7.23,7.23,5700.0,5.9094,5.9176,5.9012,5.9012,5700.0
2005-02-23 10:45:00,7.22,7.23,7.22,7.23,15100.0,5.8931,5.9012,5.8931,5.9012,15100.0
2005-02-23 10:50:00,7.23,7.23,7.21,7.21,30400.0,5.9012,5.9012,5.8849,5.8849,30400.0
2005-02-23 10:55:00,7.21,7.22,7.21,7.22,13700.0,5.8849,5.8931,5.8849,5.8931,13700.0
2005-02-23 11:00:00,7.22,7.23,7.21,7.23,5000.0,5.8931,5.9012,5.8849,5.9012,5000.0
2005-02-23 11:05:00,7.22,7.23,7.22,7.23,2700.0,5.8931,5.9012,5.8931,5.9012,2700.0
2005-02-23 11:10:00,7.23,7.24,7.23,7.24,9800.0,5.9012,5.9094,5.9012,5.9094,9800.0
2005-02-23 11:15:00,7.25,7.3,7.25,7.29,22600.0,5.9176,5.9584,5.9176,5.9502,22600.0
2005-02-23 11:20:00,7.29,7.32,7.28,7.32,9500.0,5.9502,5.9747,5.942,5.9747,9500.0
2005-02-23 11:25:00,7.32,7.33,7.29,7.32,15100.0,5.9747,5.9828,5.9502,5.9747,15100.0
2005-02-23 11:30:00,7.32,7.32,7.3,7.32,29100.0,5.9747,5.9747,5.9584,5.9747,29100.0
2005-02-23 11:35:00,7.32,7.33,7.31,7.31,1200.0,5.9747,5.9828,5.9665,5.9665,1200.0
2005-02-23 11:40:00,7.31,7.34,7.3,7.32,4300.0,5.9665,5.991,5.9584,5.9747,4300.0
2005-02-23 11:45:00,7.32,7.32,7.29,7.29,5200.0,5.9747,5.9747,5.9502,5.9502,5200.0
2005-02-23 11:50:00,7.28,7.28,7.27,7.28,7100.0,5.942,5.942,5.9339,5.942,7100.0
2005-02-23 11:55:00,7.27,7.28,7.27,7.27,7000.0,5.9339,5.942,5.9339,5.9339,7000.0
2005-02-23 12:00:00,7.28,7.3,7.28,7.29,5100.0,5.942,5.9584,5.942,5.9502,5100.0
2005-02-23 12:05:00,7.28,7.3,7.28,7.29,7000.0,5.942,5.9584,5.942,5.9502,7000.0
2005-02-23 12:10:00,7.29,7.3,7.29,7.29,3400.0,5.9502,5.9584,5.9502,5.9502,3400.0
2005-02-23 12:15:00,7.29,7.29,7.29,7.29,1500.0,5.9502,5.9502,5.9502,5.9502,1500.0
2005-02-23 12:20:00,7.3,7.31,7.29,7.29,13200.0,5.9584,5.9665,5.9502,5.9502,13200.0
2005-02-23 12:25:00,7.29,7.31,7.29,7.31,11700.0,5.9502,5.9665,5.9502,5.9665,11700.0
2005-02-23 12:30:00,7.31,7.32,7.28,7.29,26700.0,5.9665,5.9747,5.942,5.9502,26700.0
2005-02-23 12:35:00,7.29,7.29,7.28,7.29,6700.0,5.9502,5.9502,5.942,5.9502,6700.0
2005-02-23 12:40:00,7.29,7.29,7.28,7.29,9800.0,5.9502,5.9502,5.942,5.9502,9800.0
2005-02-23 12:45:00,7.28,7.28,7.26,7.27,33600.0,5.942,5.942,5.9257,5.9339,33600.0
2005-02-23 12:50:00,7.27,7.27,7.26,7.26,1000.0,5.9339,5.9339,5.9257,5.9257,1000.0
2005-02-23 12:55:00,7.27,7.27,7.27,7.27,900.0,5.9339,5.9339,5.9339,5.9339,900.0
2005-02-23 13:00:00,7.27,7.27,7.26,7.27,9900.0,5.9339,5.9339,5.9257,5.9339,9900.0
2005-02-23 13:05:00,7.28,7.28,7.26,7.26,2800.0,5.942,5.942,5.9257,5.9257,2800.0
2005-02-23 13:10:00,7.25,7.25,7.23,7.23,13900.0,5.9176,5.9176,5.9012,5.9012,13900.0
2005-02-23 13:15:00,7.23,7.24,7.23,7.24,9200.0,5.9012,5.9094,5.9012,5.9094,9200.0
2005-02-23 13:20:00,7.23,7.24,7.23,7.24,7300.0,5.9012,5.9094,5.9012,5.9094,7300.0
2005-02-23 13:25:00,7.23,7.24,7.22,7.22,2700.0,5.9012,5.9094,5.8931,5.8931,2700.0
2005-02-23 13:30:00,7.22,7.23,7.22,7.22,2000.0,5.8931,5.9012,5.8931,5.8931,2000.0
2005-02-23 13:35:00,7.22,7.23,7.22,7.23,6900.0,5.8931,5.9012,5.8931,5.9012,6900.0
2005-02-23 13:40:00,7.23,7.23,7.22,7.22,15900.0,5.9012,5.9012,5.8931,5.8931,15900.0
2005-02-23 13:45:00,7.23,7.24,7.23,7.23,19200.0,5.9012,5.9094,5.9012,5.9012,19200.0
2005-02-23 13:50:00,7.23,7.24,7.23,7.24,11600.0,5.9012,5.9094,5.9012,5.9094,11600.0
2005-02-23 13:55:00,7.24,7.24,7.23,7.23,4200.0,5.9094,5.9094,5.9012,5.9012,4200.0
2005-02-23 14:00:00,7.23,7.24,7.22,7.24,46500.0,5.9012,5.9094,5.8931,5.9094,46500.0
2005-02-23 14:05:00,7.23,7.27,7.23,7.25,13600.0,5.9012,5.9339,5.9012,5.9176,13600.0
2005-02-23 14:10:00,7.25,7.28,7.23,7.24,39900.0,5.9176,5.942,5.9012,5.9094,39900.0
2005-02-23 14:15:00,7.26,7.26,7.21,7.22,26700.0,5.9257,5.9257,5.8849,5.8931,26700.0
2005-02-23 14:20:00,7.23,7.24,7.23,7.24,6600.0,5.9012,5.9094,5.9012,5.9094,6600.0
2005-02-23 14:25:00,7.24,7.24,7.23,7.23,17600.0,5.9094,5.9094,5.9012,5.9012,17600.0
2005-02-23 14:30:00,7.23,7.25,7.22,7.25,48200.0,5.9012,5.9176,5.8931,5.9176,48200.0
2005-02-23 14:35:00,7.25,7.29,7.24,7.25,31800.0,5.9176,5.9502,5.9094,5.9176,31800.0
2005-02-23 14:40:00,7.24,7.25,7.23,7.24,12600.0,5.9094,5.9176,5.9012,5.9094,12600.0
2005-02-23 14:45:00,7.24,7.26,7.24,7.26,16400.0,5.9094,5.9257,5.9094,5.9257,16400.0
2005-02-23 14:50:00,7.26,7.26,7.24,7.24,5500.0,5.9257,5.9257,5.9094,5.9094,5500.0
2005-02-23 14:55:00,7.24,7.24,7.23,7.24,1200.0,5.9094,5.9094,5.9012,5.9094,1200.0
2005-02-23 15:00:00,7.23,7.24,7.23,7.23,13200.0,5.9012,5.9094,5.9012,5.9012,13200.0
2005-02-23 15:05:00,7.23,7.25,7.23,7.24,5900.0,5.9012,5.9176,5.9012,5.9094,5900.0
2005-02-23 15:10:00,7.24,7.26,7.24,7.26,23900.0,5.9094,5.9257,5.9094,5.9257,23900.0
2005-02-23 15:15:00,7.26,7.28,7.26,7.28,17400.0,5.9257,5.942,5.9257,5.942,17400.0
2005-02-23 15:20:00,7.27,7.29,7.27,7.28,15500.0,5.9339,5.9502,5.9339,5.942,15500.0
2005-02-23 15:25:00,7.28,7.3,7.28,7.29,17900.0,5.942,5.9584,5.942,5.9502,17900.0
2005-02-23 15:30:00,7.3,7.3,7.28,7.29,32000.0,5.9584,5.9584,5.942,5.9502,32000.0
2005-02-23 15:35:00,7.28,7.32,7.28,7.31,15700.0,5.942,5.9747,5.942,5.9665,15700.0
2005-02-23 15:40:00,7.31,7.32,7.29,7.31,35400.0,5.9665,5.9747,5.9502,5.9665,35400.0
2005-02-23 15:45:00,7.31,7.32,7.3,7.31,18800.0,5.9665,5.9747,5.9584,5.9665,18800.0
2005-02-23 15:50:00,7.31,7.31,7.24,7.25,15900.0,5.9665,5.9665,5.9094,5.9176,15900.0
2005-02-23 15:55:00,7.25,7.28,7.25,7.25,46500.0,5.9176,5.942,5.9176,5.9176,46500.0
2005-02-24 09:30:00,7.2,7.29,7.16,7.28,46600.0,5.8767,5.9502,5.8441,5.942,46600.0
2005-02-24 09:35:00,7.29,7.33,7.29,7.31,16300.0,5.9502,5.9828,5.9502,5.9665,16300.0
2005-02-24 09:40:00,7.31,7.33,7.23,7.24,22800.0,5.9665,5.9828,5.9012,5.9094,22800.0
2005-02-24 09:45:00,7.23,7.24,7.15,7.16,44100.0,5.9012,5.9094,5.8359,5.8441,44100.0
2005-02-24 09:50:00,7.16,7.17,7.15,7.16,19300.0,5.8441,5.8523,5.8359,5.8441,19300.0
2005-02-24 09:55:00,7.15,7.22,7.15,7.18,20300.0,5.8359,5.8931,5.8359,5.8604,20300.0
2005-02-24 10:00:00,7.19,7.19,7.14,7.16,27200.0,5.8686,5.8686,5.8278,5.8441,27200.0
2005-02-24 10:05:00,7.17,7.22,7.17,7.2,13100.0,5.8523,5.8931,5.8523,5.8767,13100.0
2005-02-24 10:10:00,7.2,7.25,7.19,7.25,9300.0,5.8767,5.9176,5.8686,5.9176,9300.0
2005-02-24 10:15:00,7.24,7.25,7.23,7.24,15900.0,5.9094,5.9176,5.9012,5.9094,15900.0
2005-02-24 10:20:00,7.24,7.25,7.22,7.22,9800.0,5.9094,5.9176,5.8931,5.8931,9800.0
2005-02-24 10:25:00,7.22,7.24,7.22,7.22,12000.0,5.8931,5.9094,5.8931,5.8931,12000.0
2005-02-24 10:30:00,7.22,7.3,7.22,7.3,26200.0,5.8931,5.9584,5.8931,5.9584,26200.0
2005-02-24 10:35:00,7.3,7.3,7.24,7.24,12500.0,5.9584,5.9584,5.9094,5.9094,12500.0
2005-02-24 10:40:00,7.24,7.24,7.22,7.23,17300.0,5.9094,5.9094,5.8931,5.9012,17300.0
2005-02-24 10:45:00,7.23,7.23,7.2,7.2,15100.0,5.9012,5.9012,5.8767,5.8767,15100.0
2005-02-24 10:50:00,7.2,7.21,7.2,7.21,8700.0,5.8767,5.8849,5.8767,5.8849,8700.0
2005-02-24 10:55:00,7.2,7.21,7.15,7.16,13800.0,5.8767,5.8849,5.8359,5.8441,13800.0
2005-02-24 11:00:00,7.15,7.17,7.15,7.17,23700.0,5.8359,5.8523,5.8359,5.8523,23700.0
2005-02-24 11:05:00,7.16,7.16,7.15,7.16,11400.0,5.8441,5.8441,5.8359,5.8441,11400.0
2005-02-24 11:10:00,7.16,7.21,7.15,7.2,27300.0,5.8441,5.8849,5.8359,5.8767,27300.0
2005-02-24 11:15:00,7.2,7.24,7.2,7.22,14500.0,5.8767,5.9094,5.8767,5.8931,14500.0
2005-02-24 11:20:00,7.21,7.23,7.21,7.22,4300.0,5.8849,5.9012,5.8849,5.8931,4300.0
2005-02-24 11:25:00,7.22,7.23,7.2,7.2,10700.0,5.8931,5.9012,5.8767,5.8767,10700.0
2005-02-24 11:30:00,7.21,7.21,7.2,7.2,1200.0,5.8849,5.8849,5.8767,5.8767,1200.0
2005-02-24 11:35:00,7.2,7.2,7.2,7.2,4900.0,5.8767,5.8767,5.8767,5.8767,4900.0
2005-02-24 11:40:00,7.2,7.2,7.2,7.2,1900.0,5.8767,5.8767,5.8767,5.8767,1900.0
2005-02-24 11:45:00,7.2,7.21,7.2,7.21,7200.0,5.8767,5.8849,5.8767,5.8849,7200.0
2005-02-24 11:50:00,7.2,7.21,7.19,7.21,13100.0,5.8767,5.8849,5.8686,5.8849,13100.0
2005-02-24 11:55:00,7.2,7.21,7.2,7.2,38800.0,5.8767,5.8849,5.8767,5.8767,38800.0
2005-02-24 12:00:00,7.19,7.19,7.15,7.15,17400.0,5.8686,5.8686,5.8359,5.8359,17400.0
2005-02-24 12:05:00,7.15,7.16,7.15,7.16,6500.0,5.8359,5.8441,5.8359,5.8441,6500.0
2005-02-24 12:10:00,7.15,7.19,7.15,7.17,24600.0,5.8359,5.8686,5.8359,5.8523,24600.0
2005-02-24 12:15:00,7.17,7.2,7.17,7.2,35100.0,5.8523,5.8767,5.8523,5.8767,35100.0
2005-02-24 12:20:00,7.19,7.21,7.17,7.2,23800.0,5.8686,5.8849,5.8523,5.8767,23800.0
2005-02-24 12:25:00,7.19,7.2,7.19,7.2,5100.0,5.8686,5.8767,5.8686,5.8767,5100.0
2005-02-24 12:30:00,7.2,7.23,7.19,7.2,47400.0,5.8767,5.9012,5.8686,5.8767,47400.0
2005-02-24 12:35:00,7.21,7.23,7.2,7.22,35100.0,5.8849,5.9012,5.8767,5.8931,35100.0
2005-02-24 12:40:00,7.22,7.23,7.22,7.22,15200.0,5.8931,5.9012,5.8931,5.8931,15200.0
2005-02-24 12:45:00,7.22,7.22,7.21,7.21,9300.0,5.8931,5.8931,5.8849,5.8849,9300.0
2005-02-24 12:50:00,7.21,7.22,7.21,7.21,6800.0,5.8849,5.8931,5.8849,5.8849,6800.0
2005-02-24 12:55:00,7.21,7.22,7.21,7.21,4000.0,5.8849,5.8931,5.8849,5.8849,4000.0
2005-02-24 13:00:00,7.21,7.21,7.2,7.2,27200.0,5.8849,5.8849,5.8767,5.8767,27200.0
2005-02-24 13:05:00,7.2,7.21,7.15,7.15,13300.0,5.8767,5.8849,5.8359,5.8359,13300.0
2005-02-24 13:10:00,7.18,7.19,7.17,7.19,7400.0,5.8604,5.8686,5.8523,5.8686,7400.0
2005-02-24 13:15:00,7.19,7.2,7.19,7.19,4900.0,5.8686,5.8767,5.8686,5.8686,4900.0
2005-02-24 13:20:00,7.19,7.21,7.19,7.2,6100.0,5.8686,5.8849,5.8686,5.8767,6100.0
2005-02-24 13:25:00,7.21,7.23,7.21,7.22,5300.0,5.8849,5.9012,5.8849,5.8931,5300.0
2005-02-24 13:30:00,7.22,7.22,7.21,7.21,1900.0,5.8931,5.8931,5.8849,5.8849,1900.0
2005-02-24 13:35:00,7.21,7.28,7.21,7.26,31000.0,5.8849,5.942,5.8849,5.9257,31000.0
2005-02-24 13:40:00,7.25,7.27,7.25,7.25,10900.0,5.9176,5.9339,5.9176,5.9176,10900.0
2005-02-24 13:45:00,7.25,7.26,7.25,7.26,2200.0,5.9176,5.9257,5.9176,5.9257,2200.0
2005-02-24 13:50:00,7.27,7.3,7.2,7.24,44900.0,5.9339,5.9584,5.8767,5.9094,44900.0
2005-02-24 13:55:00,7.25,7.27,7.25,7.26,22200.0,5.9176,5.9339,5.9176,5.9257,22200.0
2005-02-24 14:00:00,7.26,7.28,7.26,7.27,12300.0,5.9257,5.942,5.9257,5.9339,12300.0
2005-02-24 14:05:00,7.28,7.3,7.28,7.29,19000.0,5.942,5.9584,5.942,5.9502,19000.0
2005-02-24 14:10:00,7.3,7.34,7.29,7.33,21900.0,5.9584,5.991,5.9502,5.9828,21900.0
2005-02-24 14:15:00,7.33,7.34,7.32,7.33,33900.0,5.9828,5.991,5.9747,5.9828,33900.0
2005-02-24 14:20:00,7.33,7.33,7.28,7.31,34800.0,5.9828,5.9828,5.942,5.9665,34800.0
2005-02-24 14:25:00,7.32,7.32,7.3,7.3,25800.0,5.9747,5.9747,5.9584,5.9584,25800.0
2005-02-24 14:30:00,7.32,7.32,7.3,7.32,12900.0,5.9747,5.9747,5.9584,5.9747,12900.0
2005-02-24 14:35:00,7.32,7.32,7.29,7.3,6900.0,5.9747,5.9747,5.9502,5.9584,6900.0
2005-02-24 14:40:00,7.29,7.31,7.29,7.3,8900.0,5.9502,5.9665,5.9502,5.9584,8900.0
2005-02-24 14:45:00,7.3,7.3,7.3,7.3,2000.0,5.9584,5.9584,5.9584,5.9584,2000.0
2005-02-24 14:50:00,7.3,7.33,7.29,7.32,38300.0,5.9584,5.9828,5.9502,5.9747,38300.0
2005-02-24 14:55:00,7.32,7.32,7.3,7.32,22200.0,5.9747,5.9747,5.9584,5.9747,22200.0
2005-02-24 15:00:00,7.31,7.33,7.31,7.32,343200.0,5.9665,5.9828,5.9665,5.9747,343200.0
2005-02-24 15:05:00,7.33,7.35,7.33,7.35,16900.0,5.9828,5.9992,5.9828,5.9992,16900.0
2005-02-24 15:10:00,7.35,7.36,7.34,7.34,17000.0,5.9992,6.0073,5.991,5.991,17000.0
2005-02-24 15:15:00,7.34,7.35,7.34,7.34,4600.0,5.991,5.9992,5.991,5.991,4600.0
2005-02-24 15:20:00,7.34,7.35,7.33,7.34,13400.0,5.991,5.9992,5.9828,5.991,13400.0
2005-02-24 15:25:00,7.34,7.35,7.34,7.34,36500.0,5.991,5.9992,5.991,5.991,36500.0
2005-02-24 15:30:00,7.34,7.34,7.33,7.34,62000.0,5.991,5.991,5.9828,5.991,62000.0
2005-02-24 15:35:00,7.34,7.35,7.33,7.33,13200.0,5.991,5.9992,5.9828,5.9828,13200.0
2005-02-24 15:40:00,7.34,7.34,7.33,7.33,63300.0,5.991,5.991,5.9828,5.9828,63300.0
2005-02-24 15:45:00,7.34,7.34,7.31,7.31,45900.0,5.991,5.991,5.9665,5.9665,45900.0
2005-02-24 15:50:00,7.3,7.34,7.3,7.31,34300.0,5.9584,5.991,5.9584,5.9665,34300.0
2005-02-24 15:55:00,7.32,7.32,7.3,7.32,77400.0,5.9747,5.9747,5.9584,5.9747,77400.0
2005-02-25 09:30:00,7.34,7.35,7.31,7.35,26900.0,5.991,5.9992,5.9665,5.9992,26900.0
2005-02-25 09:35:00,7.36,7.39,7.33,7.38,26400.0,6.0073,6.0318,5.9828,6.0237,26400.0
2005-02-25 09:40:00,7.39,7.39,7.34,7.38,20900.0,6.0318,6.0318,5.991,6.0237,20900.0
2005-02-25 09:45:00,7.38,7.38,7.27,7.27,20300.0,6.0237,6.0237,5.9339,5.9339,20300.0
2005-02-25 09:50:00,7.29,7.33,7.27,7.33,26500.0,5.9502,5.9828,5.9339,5.9828,26500.0
2005-02-25 09:55:00,7.34,7.35,7.33,7.35,15100.0,5.991,5.9992,5.9828,5.9992,15100.0
2005-02-25 10:00:00,7.34,7.36,7.32,7.36,23000.0,5.991,6.0073,5.9747,6.0073,23000.0
2005-02-25 10:05:00,7.35,7.39,7.33,7.34,32400.0,5.9992,6.0318,5.9828,5.991,32400.0
2005-02-25 10:10:00,7.34,7.35,7.32,7.33,17600.0,5.991,5.9992,5.9747,5.9828,17600.0
2005-02-25 10:15:00,7.33,7.35,7.32,7.34,13400.0,5.9828,5.9992,5.9747,5.991,13400.0
2005-02-25 10:20:00,7.35,7.35,7.32,7.32,5700.0,5.9992,5.9992,5.9747,5.9747,5700.0
2005-02-25 10:25:00,7.32,7.34,7.3,7.33,7100.0,5.9747,5.991,5.9584,5.9828,7100.0
2005-02-25 10:30:00,7.33,7.34,7.32,7.32,3700.0,5.9828,5.991,5.9747,5.9747,3700.0
2005-02-25 10:35:00,7.31,7.31,7.3,7.3,3200.0,5.9665,5.9665,5.9584,5.9584,3200.0
2005-02-25 10:40:00,7.29,7.33,7.29,7.33,7000.0,5.9502,5.9828,5.9502,5.9828,7000.0
2005-02-25 10:45:00,7.33,7.33,7.32,7.32,11000.0,5.9828,5.9828,5.9747,5.9747,11000.0
2005-02-25 10:50:00,7.32,7.33,7.31,7.32,23100.0,5.9747,5.9828,5.9665,5.9747,23100.0
2005-02-25 10:55:00,7.32,7.38,7.32,7.36,48400.0,5.9747,6.0237,5.9747,6.0073,48400.0
2005-02-25 11:00:00,7.37,7.4,7.34,7.38,154000.0,6.0155,6.04,5.991,6.0237,154000.0
2005-02-25 11:05:00,7.39,7.39,7.32,7.36,121200.0,6.0318,6.0318,5.9747,6.0073,121200.0
2005-02-25 11:10:00,7.36,7.37,7.34,7.34,6500.0,6.0073,6.0155,5.991,5.991,6500.0
2005-02-25 11:15:00,7.36,7.36,7.34,7.34,1000.0,6.0073,6.0073,5.991,5.991,1000.0
2005-02-25 11:20:00,7.34,7.36,7.34,7.36,2300.0,5.991,6.0073,5.991,6.0073,2300.0
2005-02-25 11:25:00,7.36,7.36,7.36,7.36,600.0,6.0073,6.0073,6.0073,6.0073,600.0
2005-02-25 11:30:00,7.36,7.38,7.36,7.38,29400.0,6.0073,6.0237,6.0073,6.0237,29400.0
2005-02-25 11:35:00,7.38,7.39,7.38,7.39,45900.0,6.0237,6.0318,6.0237,6.0318,45900.0
2005-02-25 11:40:00,7.38,7.39,7.38,7.39,17000.0,6.0237,6.0318,6.0237,6.0318,17000.0
2005-02-25 11:45:00,7.39,7.4,7.38,7.4,47700.0,6.0318,6.04,6.0237,6.04,47700.0
2005-02-25 11:50:00,7.39,7.41,7.39,7.4,61900.0,6.0318,6.0481,6.0318,6.04,61900.0
2005-02-25 11:55:00,7.4,7.42,7.4,7.41,29100.0,6.04,6.0563,6.04,6.0481,29100.0
2005-02-25 12:00:00,7.42,7.42,7.41,7.42,14900.0,6.0563,6.0563,6.0481,6.0563,14900.0
2005-02-25 12:05:00,7.41,7.42,7.4,7.4,15300.0,6.0481,6.0563,6.04,6.04,15300.0
2005-02-25 12:10:00,7.41,7.43,7.4,7.42,82500.0,6.0481,6.0645,6.04,6.0563,82500.0
2005-02-25 12:15:00,7.43,7.43,7.41,7.42,32700.0,6.0645,6.0645,6.0481,6.0563,32700.0
2005-02-25 12:20:00,7.42,7.43,7.42,7.42,10200.0,6.0563,6.0645,6.0563,6.0563,10200.0
2005-02-25 12:25:00,7.42,7.42,7.41,7.41,8100.0,6.0563,6.0563,6.0481,6.0481,8100.0
2005-02-25 12:30:00,7.42,7.43,7.42,7.43,4500.0,6.0563,6.0645,6.0563,6.0645,4500.0
2005-02-25 12:35:00,7.44,7.45,7.43,7.44,48700.0,6.0726,6.0808,6.0645,6.0726,48700.0
2005-02-25 12:40:00,7.44,7.44,7.42,7.43,8200.0,6.0726,6.0726,6.0563,6.0645,8200.0
2005-02-25 12:45:00,7.42,7.43,7.41,7.41,12300.0,6.0563,6.0645,6.0481,6.0481,12300.0
2005-02-25 12:50:00,7.4,7.41,7.38,7.39,11400.0,6.04,6.0481,6.0237,6.0318,11400.0
2005-02-25 12:55:00,7.4,7.4,7.39,7.39,2500.0,6.04,6.04,6.0318,6.0318,2500.0
2005-02-25 13:00:00,7.39,7.4,7.39,7.4,17000.0,6.0318,6.04,6.0318,6.04,17000.0
2005-02-25 13:05:00,7.4,7.4,7.39,7.4,2400.0,6.04,6.04,6.0318,6.04,2400.0
2005-02-25 13:10:00,7.4,7.4,7.38,7.38,3900.0,6.04,6.04,6.0237,6.0237,3900.0
2005-02-25 13:15:00,7.38,7.4,7.38,7.4,12600.0,6.0237,6.04,6.0237,6.04,12600.0
2005-02-25 13:20:00,7.39,7.4,7.39,7.4,47600.0,6.0318,6.04,6.0318,6.04,47600.0
2005-02-25 13:25:00,7.4,7.4,7.37,7.39,13500.0,6.04,6.04,6.0155,6.0318,13500.0
2005-02-25 13:30:00,7.37,7.39,7.37,7.38,9200.0,6.0155,6.0318,6.0155,6.0237,9200.0
2005-02-25 13:35:00,7.38,7.4,7.38,7.4,3000.0,6.0237,6.04,6.0237,6.04,3000.0
2005-02-25 13:40:00,7.38,7.4,7.38,7.4,4700.0,6.0237,6.04,6.0237,6.04,4700.0
2005-02-25 13:45:00,7.38,7.4,7.38,7.38,7800.0,6.0237,6.04,6.0237,6.0237,7800.0
2005-02-25 13:50:00,7.37,7.39,7.37,7.38,5500.0,6.0155,6.0318,6.0155,6.0237,5500.0
2005-02-25 13:55:00,7.38,7.38,7.38,7.38,1000.0,6.0237,6.0237,6.0237,6.0237,1000.0
2005-02-25 14:00:00,7.38,7.39,7.38,7.38,2100.0,6.0237,6.0318,6.0237,6.0237,2100.0
2005-02-25 14:05:00,7.38,7.38,7.37,7.37,3400.0,6.0237,6.0237,6.0155,6.0155,3400.0
2005-02-25 14:10:00,7.38,7.4,7.38,7.39,4300.0,6.0237,6.04,6.0237,6.0318,4300.0
2005-02-25 14:15:00,7.39,7.4,7.38,7.4,18500.0,6.0318,6.04,6.0237,6.04,18500.0
2005-02-25 14:20:00,7.4,7.4,7.39,7.4,5800.0,6.04,6.04,6.0318,6.04,5800.0
2005-02-25 14:25:00,7.4,7.4,7.39,7.39,2500.0,6.04,6.04,6.0318,6.0318,2500.0
2005-02-25 14:30:00,7.39,7.4,7.39,7.39,1700.0,6.0318,6.04,6.0318,6.0318,1700.0
2005-02-25 14:35:00,7.4,7.41,7.39,7.4,36600.0,6.04,6.0481,6.0318,6.04,36600.0
2005-02-25 14:40:00,7.39,7.4,7.38,7.39,8400.0,6.0318,6.04,6.0237,6.0318,8400.0
2005-02-25 14:45:00,7.4,7.4,7.38,7.39,8300.0,6.04,6.04,6.0237,6.0318,8300.0
2005-02-25 14:50:00,7.38,7.39,7.38,7.38,700.0,6.0237,6.0318,6.0237,6.0237,700.0
2005-02-25 14:55:00,7.39,7.39,7.38,7.39,3600.0,6.0318,6.0318,6.0237,6.0318,3600.0
2005-02-25 15:00:00,7.38,7.39,7.38,7.38,3700.0,6.0237,6.0318,6.0237,6.0237,3700.0
2005-02-25 15:05:00,7.39,7.4,7.39,7.39,8600.0,6.0318,6.04,6.0318,6.0318,8600.0
2005-02-25 15:10:00,7.38,7.39,7.38,7.39,12000.0,6.0237,6.0318,6.0237,6.0318,12000.0
2005-02-25 15:15:00,7.39,7.39,7.38,7.39,10800.0,6.0318,6.0318,6.0237,6.0318,10800.0
2005-02-25 15:20:00,7.39,7.4,7.38,7.4,52200.0,6.0318,6.04,6.0237,6.04,52200.0
2005-02-25 15:25:00,7.4,7.42,7.37,7.37,67000.0,6.04,6.0563,6.0155,6.0155,67000.0
2005-02-25 15:30:00,7.37,7.41,7.34,7.37,62000.0,6.0155,6.0481,5.991,6.0155,62000.0
2005-02-25 15:35:00,7.37,7.4,7.37,7.4,32400.0,6.0155,6.04,6.0155,6.04,32400.0
2005-02-25 15:40:00,7.39,7.41,7.39,7.4,21800.0,6.0318,6.0481,6.0318,6.04,21800.0
2005-02-25 15:45:00,7.4,7.4,7.39,7.4,17800.0,6.04,6.04,6.0318,6.04,17800.0
2005-02-25 15:50:00,7.39,7.41,7.39,7.41,25200.0,6.0318,6.0481,6.0318,6.0481,25200.0
2005-02-25 15:55:00,7.41,7.41,7.39,7.4,54300.0,6.0481,6.0481,6.0318,6.04,54300.0
2005-02-28 09:30:00,7.32,7.43,7.31,7.43,56900.0,5.9747,6.0645,5.9665,6.0645,56900.0
2005-02-28 09:35:00,7.42,7.59,7.4,7.56,108300.0,6.0563,6.1951,6.04,6.1706,108300.0
2005-02-28 09:40:00,7.56,7.58,7.49,7.54,126700.0,6.1706,6.1869,6.1134,6.1543,126700.0
2005-02-28 09:45:00,7.53,7.55,7.47,7.47,51500.0,6.1461,6.1624,6.0971,6.0971,51500.0
2005-02-28 09:50:00,7.47,7.5,7.43,7.45,59300.0,6.0971,6.1216,6.0645,6.0808,59300.0
2005-02-28 09:55:00,7.45,7.46,7.33,7.4,113500.0,6.0808,6.089,5.9828,6.04,113500.0
2005-02-28 10:00:00,7.42,7.42,7.39,7.39,44900.0,6.0563,6.0563,6.0318,6.0318,44900.0
2005-02-28 10:05:00,7.4,7.4,7.3,7.36,72000.0,6.04,6.04,5.9584,6.0073,72000.0
2005-02-28 10:10:00,7.37,7.42,7.34,7.42,38500.0,6.0155,6.0563,5.991,6.0563,38500.0
2005-02-28 10:15:00,7.41,7.42,7.36,7.36,58200.0,6.0481,6.0563,6.0073,6.0073,58200.0
2005-02-28 10:20:00,7.37,7.39,7.34,7.36,54900.0,6.0155,6.0318,5.991,6.0073,54900.0
2005-02-28 10:25:00,7.36,7.4,7.36,7.37,74300.0,6.0073,6.04,6.0073,6.0155,74300.0
2005-02-28 10:30:00,7.37,7.37,7.36,7.37,52300.0,6.0155,6.0155,6.0073,6.0155,52300.0
2005-02-28 10:35:00,7.37,7.39,7.36,7.36,58100.0,6.0155,6.0318,6.0073,6.0073,58100.0
2005-02-28 10:40:00,7.36,7.4,7.36,7.39,147300.0,6.0073,6.04,6.0073,6.0318,147300.0
2005-02-28 10:45:00,7.4,7.45,7.39,7.45,74900.0,6.04,6.0808,6.0318,6.0808,74900.0
2005-02-28 10:50:00,7.45,7.45,7.41,7.42,65000.0,6.0808,6.0808,6.0481,6.0563,65000.0
2005-02-28 10:55:00,7.41,7.42,7.38,7.39,10800.0,6.0481,6.0563,6.0237,6.0318,10800.0
2005-02-28 11:00:00,7.39,7.4,7.38,7.38,11000.0,6.0318,6.04,6.0237,6.0237,11000.0
2005-02-28 11:05:00,7.38,7.38,7.33,7.34,22200.0,6.0237,6.0237,5.9828,5.991,22200.0
2005-02-28 11:10:00,7.35,7.35,7.33,7.33,20900.0,5.9992,5.9992,5.9828,5.9828,20900.0
2005-02-28 11:15:00,7.34,7.34,7.33,7.33,5500.0,5.991,5.991,5.9828,5.9828,5500.0
2005-02-28 11:20:00,7.33,7.33,7.3,7.32,30400.0,5.9828,5.9828,5.9584,5.9747,30400.0
2005-02-28 11:25:00,7.32,7.33,7.31,7.32,7900.0,5.9747,5.9828,5.9665,5.9747,7900.0
2005-02-28 11:30:00,7.32,7.35,7.31,7.33,23700.0,5.9747,5.9992,5.9665,5.9828,23700.0
2005-02-28 11:35:00,7.34,7.38,7.33,7.36,81500.0,5.991,6.0237,5.9828,6.0073,81500.0
2005-02-28 11:40:00,7.36,7.37,7.35,7.37,9100.0,6.0073,6.0155,5.9992,6.0155,9100.0
2005-02-28 11:45:00,7.35,7.36,7.3,7.3,31800.0,5.9992,6.0073,5.9584,5.9584,31800.0
2005-02-28 11:50:00,7.29,7.32,7.29,7.32,24500.0,5.9502,5.9747,5.9502,5.9747,24500.0
2005-02-28 11:55:00,7.31,7.34,7.31,7.34,27700.0,5.9665,5.991,5.9665,5.991,27700.0
2005-02-28 12:00:00,7.33,7.34,7.29,7.31,26900.0,5.9828,5.991,5.9502,5.9665,26900.0
2005-02-28 12:05:00,7.3,7.31,7.29,7.3,12100.0,5.9584,5.9665,5.9502,5.9584,12100.0
2005-02-28 12:10:00,7.3,7.31,7.29,7.3,10200.0,5.9584,5.9665,5.9502,5.9584,10200.0
2005-02-28 12:15:00,7.3,7.3,7.26,7.26,21800.0,5.9584,5.9584,5.9257,5.9257,21800.0
2005-02-28 12:20:00,7.26,7.28,7.26,7.27,5100.0,5.9257,5.942,5.9257,5.9339,5100.0
2005-02-28 12:25:00,7.27,7.27,7.25,7.26,18700.0,5.9339,5.9339,5.9176,5.9257,18700.0
2005-02-28 12:30:00,7.26,7.29,7.25,7.29,13700.0,5.9257,5.9502,5.9176,5.9502,13700.0
2005-02-28 12:35:00,7.28,7.32,7.27,7.29,27000.0,5.942,5.9747,5.9339,5.9502,27000.0
2005-02-28 12:40:00,7.29,7.29,7.27,7.27,18800.0,5.9502,5.9502,5.9339,5.9339,18800.0
2005-02-28 12:45:00,7.27,7.28,7.26,7.26,10800.0,5.9339,5.942,5.9257,5.9257,10800.0
2005-02-28 12:50:00,7.26,7.27,7.26,7.27,13500.0,5.9257,5.9339,5.9257,5.9339,13500.0
2005-02-28 12:55:00,7.26,7.28,7.26,7.28,12400.0,5.9257,5.942,5.9257,5.942,12400.0
2005-02-28 13:00:00,7.28,7.3,7.28,7.3,7000.0,5.942,5.9584,5.942,5.9584,7000.0
2005-02-28 13:05:00,7.3,7.3,7.28,7.28,4300.0,5.9584,5.9584,5.942,5.942,4300.0
2005-02-28 13:10:00,7.29,7.29,7.28,7.29,8100.0,5.9502,5.9502,5.942,5.9502,8100.0
2005-02-28 13:15:00,7.29,7.29,7.27,7.28,7200.0,5.9502,5.9502,5.9339,5.942,7200.0
2005-02-28 13:20:00,7.29,7.29,7.28,7.28,10600.0,5.9502,5.9502,5.942,5.942,10600.0
2005-02-28 13:25:00,7.29,7.29,7.24,7.27,167500.0,5.9502,5.9502,5.9094,5.9339,167500.0
2005-02-28 13:30:00,7.27,7.28,7.26,7.27,18800.0,5.9339,5.942,5.9257,5.9339,18800.0
2005-02-28 13:35:00,7.27,7.27,7.25,7.25,19800.0,5.9339,5.9339,5.9176,5.9176,19800.0
2005-02-28 13:40:00,7.25,7.26,7.24,7.25,18400.0,5.9176,5.9257,5.9094,5.9176,18400.0
2005-02-28 13:45:00,7.25,7.26,7.25,7.26,16500.0,5.9176,5.9257,5.9176,5.9257,16500.0
2005-02-28 13:50:00,7.25,7.28,7.25,7.26,24100.0,5.9176,5.942,5.9176,5.9257,24100.0
2005-02-28 13:55:00,7.26,7.26,7.24,7.25,19200.0,5.9257,5.9257,5.9094,5.9176,19200.0
2005-02-28 14:00:00,7.26,7.26,7.25,7.26,8400.0,5.9257,5.9257,5.9176,5.9257,8400.0
2005-02-28 14:05:00,7.25,7.27,7.25,7.26,13500.0,5.9176,5.9339,5.9176,5.9257,13500.0
2005-02-28 14:10:00,7.27,7.29,7.27,7.29,7200.0,5.9339,5.9502,5.9339,5.9502,7200.0
2005-02-28 14:15:00,7.28,7.31,7.28,7.31,10700.0,5.942,5.9665,5.942,5.9665,10700.0
2005-02-28 14:20:00,7.3,7.31,7.3,7.3,13900.0,5.9584,5.9665,5.9584,5.9584,13900.0
2005-02-28 14:25:00,7.3,7.31,7.29,7.29,5800.0,5.9584,5.9665,5.9502,5.9502,5800.0
2005-02-28 14:30:00,7.29,7.3,7.28,7.28,12100.0,5.9502,5.9584,5.942,5.942,12100.0
2005-02-28 14:35:00,7.28,7.29,7.28,7.28,2400.0,5.942,5.9502,5.942,5.942,2400.0
2005-02-28 14:40:00,7.28,7.3,7.28,7.29,11500.0,5.942,5.9584,5.942,5.9502,11500.0
2005-02-28 14:45:00,7.3,7.3,7.29,7.3,4000.0,5.9584,5.9584,5.9502,5.9584,4000.0
2005-02-28 14:50:00,7.3,7.3,7.29,7.3,8900.0,5.9584,5.9584,5.9502,5.9584,8900.0
2005-02-28 14:55:00,7.3,7.32,7.3,7.3,25400.0,5.9584,5.9747,5.9584,5.9584,25400.0
2005-02-28 15:00:00,7.31,7.32,7.3,7.32,12000.0,5.9665,5.9747,5.9584,5.9747,12000.0
2005-02-28 15:05:00,7.32,7.34,7.31,7.34,6400.0,5.9747,5.991,5.9665,5.991,6400.0
2005-02-28 15:10:00,7.34,7.34,7.33,7.34,24300.0,5.991,5.991,5.9828,5.991,24300.0
2005-02-28 15:15:00,7.34,7.35,7.33,7.33,13800.0,5.991,5.9992,5.9828,5.9828,13800.0
2005-02-28 15:20:00,7.34,7.35,7.32,7.33,11900.0,5.991,5.9992,5.9747,5.9828,11900.0
2005-02-28 15:25:00,7.33,7.33,7.31,7.32,7600.0,5.9828,5.9828,5.9665,5.9747,7600.0
2005-02-28 15:30:00,7.32,7.35,7.31,7.34,28000.0,5.9747,5.9992,5.9665,5.991,28000.0
2005-02-28 15:35:00,7.35,7.35,7.33,7.33,15300.0,5.9992,5.9992,5.9828,5.9828,15300.0
2005-02-28 15:40:00,7.32,7.33,7.31,7.31,8900.0,5.9747,5.9828,5.9665,5.9665,8900.0
2005-02-28 15:45:00,7.31,7.31,7.29,7.3,18600.0,5.9665,5.9665,5.9502,5.9584,18600.0
2005-02-28 15:50:00,7.29,7.3,7.28,7.29,27100.0,5.9502,5.9584,5.942,5.9502,27100.0
2005-02-28 15:55:00,7.29,7.31,7.25,7.26,77300.0,5.9502,5.9665,5.9176,5.9257,77300.0
2005-03-01 09:30:00,7.28,7.42,7.28,7.41,60400.0,5.942,6.0563,5.942,6.0481,60400.0
2005-03-01 09:35:00,7.43,7.44,7.38,7.4,86600.0,6.0645,6.0726,6.0237,6.04,86600.0
2005-03-01 09:40:00,7.4,7.42,7.39,7.42,35700.0,6.04,6.0563,6.0318,6.0563,35700.0
2005-03-01 09:45:00,7.41,7.42,7.4,7.41,53200.0,6.0481,6.0563,6.04,6.0481,53200.0
2005-03-01 09:50:00,7.41,7.41,7.39,7.4,34200.0,6.0481,6.0481,6.0318,6.04,34200.0
2005-03-01 09:55:00,7.4,7.4,7.38,7.39,41400.0,6.04,6.04,6.0237,6.0318,41400.0
2005-03-01 10:00:00,7.39,7.4,7.38,7.4,26900.0,6.0318,6.04,6.0237,6.04,26900.0
2005-03-01 10:05:00,7.41,7.44,7.41,7.41,25400.0,6.0481,6.0726,6.0481,6.0481,25400.0
2005-03-01 10:10:00,7.41,7.41,7.4,7.4,3300.0,6.0481,6.0481,6.04,6.04,3300.0
2005-03-01 10:15:00,7.4,7.42,7.4,7.41,8600.0,6.04,6.0563,6.04,6.0481,8600.0
2005-03-01 10:20:00,7.4,7.43,7.38,7.4,36200.0,6.04,6.0645,6.0237,6.04,36200.0
2005-03-01 10:25:00,7.38,7.4,7.38,7.39,13400.0,6.0237,6.04,6.0237,6.0318,13400.0
2005-03-01 10:30:00,7.38,7.42,7.38,7.41,10800.0,6.0237,6.0563,6.0237,6.0481,10800.0
2005-03-01 10:35:00,7.41,7.41,7.4,7.41,26100.0,6.0481,6.0481,6.04,6.0481,26100.0
2005-03-01 10:40:00,7.41,7.43,7.41,7.42,18000.0,6.0481,6.0645,6.0481,6.0563,18000.0
2005-03-01 10:45:00,7.42,7.43,7.39,7.42,31600.0,6.0563,6.0645,6.0318,6.0563,31600.0
2005-03-01 10:50:00,7.42,7.43,7.42,7.42,32000.0,6.0563,6.0645,6.0563,6.0563,32000.0
2005-03-01 10:55:00,7.42,7.43,7.42,7.43,40000.0,6.0563,6.0645,6.0563,6.0645,40000.0
2005-03-01 11:00:00,7.42,7.43,7.4,7.43,23300.0,6.0563,6.0645,6.04,6.0645,23300.0
2005-03-01 11:05:00,7.43,7.45,7.43,7.44,36400.0,6.0645,6.0808,6.0645,6.0726,36400.0
2005-03-01 11:10:00,7.44,7.48,7.42,7.42,31600.0,6.0726,6.1053,6.0563,6.0563,31600.0
2005-03-01 11:15:00,7.41,7.44,7.41,7.41,28100.0,6.0481,6.0726,6.0481,6.0481,28100.0
2005-03-01 11:20:00,7.41,7.44,7.41,7.43,11700.0,6.0481,6.0726,6.0481,6.0645,11700.0
2005-03-01 11:25:00,7.44,7.44,7.4,7.41,19100.0,6.0726,6.0726,6.04,6.0481,19100.0
2005-03-01 11:30:00,7.41,7.44,7.4,7.42,11400.0,6.0481,6.0726,6.04,6.0563,11400.0
2005-03-01 11:35:00,7.43,7.44,7.43,7.43,15000.0,6.0645,6.0726,6.0645,6.0645,15000.0
2005-03-01 11:40:00,7.44,7.44,7.42,7.43,10400.0,6.0726,6.0726,6.0563,6.0645,10400.0
2005-03-01 11:45:00,7.43,7.46,7.42,7.45,21600.0,6.0645,6.089,6.0563,6.0808,21600.0
2005-03-01 11:50:00,7.45,7.46,7.43,7.45,40400.0,6.0808,6.089,6.0645,6.0808,40400.0
2005-03-01 11:55:00,7.45,7.45,7.42,7.44,28800.0,6.0808,6.0808,6.0563,6.0726,28800.0
2005-03-01 12:00:00,7.44,7.44,7.41,7.42,16200.0,6.0726,6.0726,6.0481,6.0563,16200.0
2005-03-01 12:05:00,7.42,7.44,7.4,7.41,40900.0,6.0563,6.0726,6.04,6.0481,40900.0
2005-03-01 12:10:00,7.43,7.47,7.42,7.46,40200.0,6.0645,6.0971,6.0563,6.089,40200.0
2005-03-01 12:15:00,7.46,7.46,7.44,7.44,22700.0,6.089,6.089,6.0726,6.0726,22700.0
2005-03-01 12:20:00,7.44,7.45,7.43,7.43,29100.0,6.0726,6.0808,6.0645,6.0645,29100.0
2005-03-01 12:25:00,7.43,7.44,7.42,7.43,13600.0,6.0645,6.0726,6.0563,6.0645,13600.0
2005-03-01 12:30:00,7.43,7.43,7.42,7.42,18000.0,6.0645,6.0645,6.0563,6.0563,18000.0
2005-03-01 12:35:00,7.43,7.44,7.42,7.43,41300.0,6.0645,6.0726,6.0563,6.0645,41300.0
2005-03-01 12:40:00,7.43,7.43,7.4,7.4,14800.0,6.0645,6.0645,6.04,6.04,14800.0
2005-03-01 12:45:00,7.41,7.42,7.4,7.42,15100.0,6.0481,6.0563,6.04,6.0563,15100.0
2005-03-01 12:50:00,7.42,7.43,7.4,7.41,39100.0,6.0563,6.0645,6.04,6.0481,39100.0
2005-03-01 12:55:00,7.41,7.45,7.4,7.44,27600.0,6.0481,6.0808,6.04,6.0726,27600.0
2005-03-01 13:00:00,7.44,7.45,7.44,7.45,18000.0,6.0726,6.0808,6.0726,6.0808,18000.0
2005-03-01 13:05:00,7.45,7.47,7.45,7.46,5800.0,6.0808,6.0971,6.0808,6.089,5800.0
2005-03-01 13:10:00,7.45,7.45,7.44,7.44,5300.0,6.0808,6.0808,6.0726,6.0726,5300.0
2005-03-01 13:15:00,7.44,7.44,7.42,7.42,13400.0,6.0726,6.0726,6.0563,6.0563,13400.0
2005-03-01 13:20:00,7.42,7.42,7.4,7.4,14500.0,6.0563,6.0563,6.04,6.04,14500.0
2005-03-01 13:25:00,7.4,7.42,7.4,7.41,25000.0,6.04,6.0563,6.04,6.0481,25000.0
2005-03-01 13:30:00,7.42,7.42,7.41,7.42,22400.0,6.0563,6.0563,6.0481,6.0563,22400.0
2005-03-01 13:35:00,7.42,7.42,7.41,7.42,19300.0,6.0563,6.0563,6.0481,6.0563,19300.0
2005-03-01 13:40:00,7.43,7.46,7.42,7.45,28900.0,6.0645,6.089,6.0563,6.0808,28900.0
2005-03-01 13:45:00,7.46,7.46,7.4,7.41,21300.0,6.089,6.089,6.04,6.0481,21300.0
2005-03-01 13:50:00,7.41,7.44,7.41,7.43,12100.0,6.0481,6.0726,6.0481,6.0645,12100.0
2005-03-01 13:55:00,7.43,7.45,7.43,7.45,30200.0,6.0645,6.0808,6.0645,6.0808,30200.0
2005-03-01 14:00:00,7.45,7.48,7.4,7.48,63700.0,6.0808,6.1053,6.04,6.1053,63700.0
2005-03-01 14:05:00,7.48,7.48,7.46,7.47,16900.0,6.1053,6.1053,6.089,6.0971,16900.0
2005-03-01 14:10:00,7.47,7.47,7.47,7.47,5800.0,6.0971,6.0971,6.0971,6.0971,5800.0
2005-03-01 14:15:00,7.47,7.48,7.47,7.47,30000.0,6.0971,6.1053,6.0971,6.0971,30000.0
2005-03-01 14:20:00,7.47,7.5,7.47,7.49,37700.0,6.0971,6.1216,6.0971,6.1134,37700.0
2005-03-01 14:25:00,7.49,7.51,7.49,7.49,34800.0,6.1134,6.1298,6.1134,6.1134,34800.0
2005-03-01 14:30:00,7.49,7.5,7.49,7.49,6300.0,6.1134,6.1216,6.1134,6.1134,6300.0
2005-03-01 14:35:00,7.49,7.5,7.49,7.5,14400.0,6.1134,6.1216,6.1134,6.1216,14400.0
2005-03-01 14:40:00,7.5,7.52,7.5,7.52,30700.0,6.1216,6.1379,6.1216,6.1379,30700.0
2005-03-01 14:45:00,7.52,7.52,7.51,7.51,16900.0,6.1379,6.1379,6.1298,6.1298,16900.0
2005-03-01 14:50:00,7.51,7.51,7.49,7.49,12900.0,6.1298,6.1298,6.1134,6.1134,12900.0
2005-03-01 14:55:00,7.49,7.5,7.48,7.49,14400.0,6.1134,6.1216,6.1053,6.1134,14400.0
2005-03-01 15:00:00,7.49,7.51,7.48,7.5,11700.0,6.1134,6.1298,6.1053,6.1216,11700.0
2005-03-01 15:05:00,7.5,7.51,7.48,7.5,9900.0,6.1216,6.1298,6.1053,6.1216,9900.0
2005-03-01 15:10:00,7.5,7.52,7.5,7.51,23800.0,6.1216,6.1379,6.1216,6.1298,23800.0
2005-03-01 15:15:00,7.52,7.52,7.49,7.5,13900.0,6.1379,6.1379,6.1134,6.1216,13900.0
2005-03-01 15:20:00,7.49,7.5,7.48,7.48,17000.0,6.1134,6.1216,6.1053,6.1053,17000.0
2005-03-01 15:25:00,7.48,7.5,7.48,7.5,18500.0,6.1053,6.1216,6.1053,6.1216,18500.0
2005-03-01 15:30:00,7.5,7.52,7.49,7.5,33600.0,6.1216,6.1379,6.1134,6.1216,33600.0
2005-03-01 15:35:00,7.5,7.52,7.5,7.5,19800.0,6.1216,6.1379,6.1216,6.1216,19800.0
2005-03-01 15:40:00,7.5,7.5,7.48,7.48,15200.0,6.1216,6.1216,6.1053,6.1053,15200.0
2005-03-01 15:45:00,7.48,7.48,7.45,7.45,51800.0,6.1053,6.1053,6.0808,6.0808,51800.0
2005-03-01 15:50:00,7.46,7.47,7.44,7.45,22000.0,6.089,6.0971,6.0726,6.0808,22000.0
2005-03-01 15:55:00,7.45,7.48,7.45,7.45,109200.0,6.0808,6.1053,6.0808,6.0808,109200.0
2005-03-02 09:30:00,7.4,7.42,7.35,7.39,55600.0,6.04,6.0563,5.9992,6.0318,55600.0
2005-03-02 09:35:00,7.38,7.39,7.36,7.38,31700.0,6.0237,6.0318,6.0073,6.0237,31700.0
2005-03-02 09:40:00,7.37,7.37,7.35,7.36,37000.0,6.0155,6.0155,5.9992,6.0073,37000.0
2005-03-02 09:45:00,7.36,7.37,7.34,7.35,27700.0,6.0073,6.0155,5.991,5.9992,27700.0
2005-03-02 09:50:00,7.35,7.36,7.33,7.36,25400.0,5.9992,6.0073,5.9828,6.0073,25400.0
2005-03-02 09:55:00,7.35,7.35,7.33,7.35,18600.0,5.9992,5.9992,5.9828,5.9992,18600.0
2005-03-02 10:00:00,7.34,7.38,7.33,7.38,36600.0,5.991,6.0237,5.9828,6.0237,36600.0
2005-03-02 10:05:00,7.37,7.37,7.33,7.34,9100.0,6.0155,6.0155,5.9828,5.991,9100.0
2005-03-02 10:10:00,7.34,7.35,7.34,7.34,27700.0,5.991,5.9992,5.991,5.991,27700.0
2005-03-02 10:15:00,7.34,7.35,7.34,7.34,6200.0,5.991,5.9992,5.991,5.991,6200.0
2005-03-02 10:20:00,7.34,7.38,7.34,7.37,32300.0,5.991,6.0237,5.991,6.0155,32300.0
2005-03-02 10:25:00,7.36,7.36,7.34,7.35,41100.0,6.0073,6.0073,5.991,5.9992,41100.0
2005-03-02 10:30:00,7.34,7.37,7.34,7.34,24400.0,5.991,6.0155,5.991,5.991,24400.0
2005-03-02 10:35:00,7.33,7.34,7.3,7.32,38900.0,5.9828,5.991,5.9584,5.9747,38900.0
2005-03-02 10:40:00,7.33,7.33,7.31,7.32,6800.0,5.9828,5.9828,5.9665,5.9747,6800.0
2005-03-02 10:45:00,7.31,7.32,7.3,7.31,21500.0,5.9665,5.9747,5.9584,5.9665,21500.0
2005-03-02 10:50:00,7.31,7.37,7.31,7.35,13700.0,5.9665,6.0155,5.9665,5.9992,13700.0
2005-03-02 10:55:00,7.34,7.39,7.34,7.39,39100.0,5.991,6.0318,5.991,6.0318,39100.0
2005-03-02 11:00:00,7.38,7.4,7.38,7.39,14200.0,6.0237,6.04,6.0237,6.0318,14200.0
2005-03-02 11:05:00,7.4,7.4,7.37,7.38,15100.0,6.04,6.04,6.0155,6.0237,15100.0
2005-03-02 11:10:00,7.38,7.4,7.37,7.4,35700.0,6.0237,6.04,6.0155,6.04,35700.0
2005-03-02 11:15:00,7.4,7.41,7.39,7.4,32200.0,6.04,6.0481,6.0318,6.04,32200.0
2005-03-02 11:20:00,7.39,7.39,7.36,7.36,17600.0,6.0318,6.0318,6.0073,6.0073,17600.0
2005-03-02 11:25:00,7.36,7.38,7.36,7.38,5400.0,6.0073,6.0237,6.0073,6.0237,5400.0
2005-03-02 11:30:00,7.38,7.39,7.37,7.37,6000.0,6.0237,6.0318,6.0155,6.0155,6000.0
2005-03-02 11:35:00,7.38,7.38,7.34,7.35,17700.0,6.0237,6.0237,5.991,5.9992,17700.0
2005-03-02 11:40:00,7.35,7.36,7.35,7.36,14700.0,5.9992,6.0073,5.9992,6.0073,14700.0
2005-03-02 11:45:00,7.36,7.37,7.36,7.37,3700.0,6.0073,6.0155,6.0073,6.0155,3700.0
2005-03-02 11:50:00,7.38,7.38,7.37,7.37,2100.0,6.0237,6.0237,6.0155,6.0155,2100.0
2005-03-02 11:55:00,7.38,7.38,7.37,7.38,2800.0,6.0237,6.0237,6.0155,6.0237,2800.0
2005-03-02 12:00:00,7.37,7.38,7.37,7.37,5400.0,6.0155,6.0237,6.0155,6.0155,5400.0
2005-03-02 12:05:00,7.37,7.38,7.37,7.37,5200.0,6.0155,6.0237,6.0155,6.0155,5200.0
2005-03-02 12:10:00,7.37,7.37,7.36,7.37,14300.0,6.0155,6.0155,6.0073,6.0155,14300.0
2005-03-02 12:15:00,7.36,7.38,7.36,7.37,14600.0,6.0073,6.0237,6.0073,6.0155,14600.0
2005-03-02 12:20:00,7.37,7.38,7.36,7.37,11700.0,6.0155,6.0237,6.0073,6.0155,11700.0
2005-03-02 12:25:00,7.37,7.37,7.35,7.37,26100.0,6.0155,6.0155,5.9992,6.0155,26100.0
2005-03-02 12:30:00,7.36,7.36,7.34,7.34,18700.0,6.0073,6.0073,5.991,5.991,18700.0
2005-03-02 12:35:00,7.34,7.35,7.34,7.35,800.0,5.991,5.9992,5.991,5.9992,800.0
2005-03-02 12:40:00,7.34,7.34,7.33,7.33,7100.0,5.991,5.991,5.9828,5.9828,7100.0
2005-03-02 12:45:00,7.33,7.34,7.33,7.34,8200.0,5.9828,5.991,5.9828,5.991,8200.0
2005-03-02 12:50:00,7.35,7.35,7.33,7.33,1100.0,5.9992,5.9992,5.9828,5.9828,1100.0
2005-03-02 12:55:00,7.33,7.33,7.32,7.33,8100.0,5.9828,5.9828,5.9747,5.9828,8100.0
2005-03-02 13:00:00,7.33,7.35,7.33,7.35,6500.0,5.9828,5.9992,5.9828,5.9992,6500.0
2005-03-02 13:05:00,7.34,7.38,7.34,7.35,46100.0,5.991,6.0237,5.991,5.9992,46100.0
2005-03-02 13:10:00,7.34,7.35,7.34,7.35,7800.0,5.991,5.9992,5.991,5.9992,7800.0
2005-03-02 13:15:00,7.35,7.35,7.34,7.35,16100.0,5.9992,5.9992,5.991,5.9992,16100.0
2005-03-02 13:20:00,7.34,7.34,7.34,7.34,7200.0,5.991,5.991,5.991,5.991,7200.0
2005-03-02 13:25:00,7.35,7.35,7.34,7.35,8100.0,5.9992,5.9992,5.991,5.9992,8100.0
2005-03-02 13:30:00,7.35,7.37,7.34,7.37,18200.0,5.9992,6.0155,5.991,6.0155,18200.0
2005-03-02 13:35:00,7.37,7.37,7.36,7.36,2800.0,6.0155,6.0155,6.0073,6.0073,2800.0
2005-03-02 13:40:00,7.36,7.36,7.35,7.35,12800.0,6.0073,6.0073,5.9992,5.9992,12800.0
2005-03-02 13:45:00,7.35,7.36,7.35,7.35,8000.0,5.9992,6.0073,5.9992,5.9992,8000.0
2005-03-02 13:50:00,7.35,7.35,7.3,7.3,44000.0,5.9992,5.9992,5.9584,5.9584,44000.0
2005-03-02 13:55:00,7.3,7.33,7.3,7.32,22800.0,5.9584,5.9828,5.9584,5.9747,22800.0
2005-03-02 14:00:00,7.32,7.33,7.31,7.31,14400.0,5.9747,5.9828,5.9665,5.9665,14400.0
2005-03-02 14:05:00,7.31,7.32,7.3,7.31,21500.0,5.9665,5.9747,5.9584,5.9665,21500.0
2005-03-02 14:10:00,7.31,7.31,7.3,7.31,600.0,5.9665,5.9665,5.9584,5.9665,600.0
2005-03-02 14:15:00,7.3,7.31,7.3,7.3,11000.0,5.9584,5.9665,5.9584,5.9584,11000.0
2005-03-02 14:20:00,7.3,7.31,7.3,7.3,6800.0,5.9584,5.9665,5.9584,5.9584,6800.0
2005-03-02 14:25:00,7.3,7.31,7.3,7.31,30700.0,5.9584,5.9665,5.9584,5.9665,30700.0
2005-03-02 14:30:00,7.3,7.31,7.29,7.29,13700.0,5.9584,5.9665,5.9502,5.9502,13700.0
2005-03-02 14:35:00,7.29,7.29,7.25,7.27,33900.0,5.9502,5.9502,5.9176,5.9339,33900.0
2005-03-02 14:40:00,7.27,7.29,7.26,7.27,47600.0,5.9339,5.9502,5.9257,5.9339,47600.0
2005-03-02 14:45:00,7.27,7.28,7.25,7.26,19300.0,5.9339,5.942,5.9176,5.9257,19300.0
2005-03-02 14:50:00,7.26,7.27,7.25,7.27,42900.0,5.9257,5.9339,5.9176,5.9339,42900.0
2005-03-02 14:55:00,7.27,7.28,7.26,7.27,16800.0,5.9339,5.942,5.9257,5.9339,16800.0
2005-03-02 15:00:00,7.26,7.29,7.26,7.28,19900.0,5.9257,5.9502,5.9257,5.942,19900.0
2005-03-02 15:05:00,7.29,7.31,7.29,7.31,42300.0,5.9502,5.9665,5.9502,5.9665,42300.0
2005-03-02 15:10:00,7.31,7.32,7.29,7.29,15700.0,5.9665,5.9747,5.9502,5.9502,15700.0
2005-03-02 15:15:00,7.3,7.3,7.29,7.29,7900.0,5.9584,5.9584,5.9502,5.9502,7900.0
2005-03-02 15:20:00,7.29,7.3,7.29,7.3,4400.0,5.9502,5.9584,5.9502,5.9584,4400.0
2005-03-02 15:25:00,7.29,7.3,7.28,7.3,22200.0,5.9502,5.9584,5.942,5.9584,22200.0
2005-03-02 15:30:00,7.3,7.32,7.3,7.31,15700.0,5.9584,5.9747,5.9584,5.9665,15700.0
2005-03-02 15:35:00,7.31,7.32,7.3,7.3,9100.0,5.9665,5.9747,5.9584,5.9584,9100.0
2005-03-02 15:40:00,7.3,7.31,7.28,7.29,18100.0,5.9584,5.9665,5.942,5.9502,18100.0
2005-03-02 15:45:00,7.29,7.31,7.28,7.28,24600.0,5.9502,5.9665,5.942,5.942,24600.0
2005-03-02 15:50:00,7.29,7.29,7.28,7.28,21000.0,5.9502,5.9502,5.942,5.942,21000.0
2005-03-02 15:55:00,7.28,7.29,7.26,7.27,42000.0,5.942,5.9502,5.9257,5.9339,42000.0
2005-03-03 09:30:00,7.27,7.31,7.25,7.26,135100.0,5.9339,5.9665,5.9176,5.9257,135100.0
2005-03-03 09:35:00,7.26,7.27,7.23,7.25,92400.0,5.9257,5.9339,5.9012,5.9176,92400.0
2005-03-03 09:40:00,7.25,7.32,7.24,7.25,56100.0,5.9176,5.9747,5.9094,5.9176,56100.0
2005-03-03 09:45:00,7.25,7.27,7.24,7.25,18100.0,5.9176,5.9339,5.9094,5.9176,18100.0
2005-03-03 09:50:00,7.25,7.26,7.21,7.21,43100.0,5.9176,5.9257,5.8849,5.8849,43100.0
2005-03-03 09:55:00,7.21,7.22,7.2,7.22,40600.0,5.8849,5.8931,5.8767,5.8931,40600.0
2005-03-03 10:00:00,7.22,7.22,7.18,7.18,51000.0,5.8931,5.8931,5.8604,5.8604,51000.0
2005-03-03 10:05:00,7.19,7.2,7.15,7.2,77200.0,5.8686,5.8767,5.8359,5.8767,77200.0
2005-03-03 10:10:00,7.19,7.19,7.16,7.19,42700.0,5.8686,5.8686,5.8441,5.8686,42700.0
2005-03-03 10:15:00,7.18,7.2,7.17,7.17,58500.0,5.8604,5.8767,5.8523,5.8523,58500.0
2005-03-03 10:20:00,7.17,7.22,7.16,7.22,77900.0,5.8523,5.8931,5.8441,5.8931,77900.0
2005-03-03 10:25:00,7.18,7.2,7.17,7.19,35100.0,5.8604,5.8767,5.8523,5.8686,35100.0
2005-03-03 10:30:00,7.2,7.21,7.19,7.19,25400.0,5.8767,5.8849,5.8686,5.8686,25400.0
2005-03-03 10:35:00,7.19,7.2,7.19,7.19,8600.0,5.8686,5.8767,5.8686,5.8686,8600.0
2005-03-03 10:40:00,7.19,7.2,7.18,7.19,49500.0,5.8686,5.8767,5.8604,5.8686,49500.0
2005-03-03 10:45:00,7.19,7.21,7.19,7.2,27000.0,5.8686,5.8849,5.8686,5.8767,27000.0
2005-03-03 10:50:00,7.2,7.21,7.19,7.2,55500.0,5.8767,5.8849,5.8686,5.8767,55500.0
2005-03-03 10:55:00,7.21,7.21,7.18,7.2,19100.0,5.8849,5.8849,5.8604,5.8767,19100.0
2005-03-03 11:00:00,7.2,7.2,7.19,7.2,35100.0,5.8767,5.8767,5.8686,5.8767,35100.0
2005-03-03 11:05:00,7.2,7.21,7.2,7.2,17900.0,5.8767,5.8849,5.8767,5.8767,17900.0
2005-03-03 11:10:00,7.2,7.21,7.19,7.19,32200.0,5.8767,5.8849,5.8686,5.8686,32200.0
2005-03-03 11:15:00,7.19,7.21,7.19,7.19,5800.0,5.8686,5.8849,5.8686,5.8686,5800.0
2005-03-03 11:20:00,7.19,7.2,7.19,7.19,85200.0,5.8686,5.8767,5.8686,5.8686,85200.0
2005-03-03 11:25:00,7.19,7.19,7.15,7.15,73700.0,5.8686,5.8686,5.8359,5.8359,73700.0
2005-03-03 11:30:00,7.15,7.17,7.14,7.15,210600.0,5.8359,5.8523,5.8278,5.8359,210600.0
2005-03-03 11:35:00,7.15,7.17,7.15,7.16,54100.0,5.8359,5.8523,5.8359,5.8441,54100.0
2005-03-03 11:40:00,7.16,7.18,7.15,7.16,67100.0,5.8441,5.8604,5.8359,5.8441,67100.0
2005-03-03 11:45:00,7.16,7.16,7.14,7.15,45500.0,5.8441,5.8441,5.8278,5.8359,45500.0
2005-03-03 11:50:00,7.15,7.15,7.1,7.1,59300.0,5.8359,5.8359,5.7951,5.7951,59300.0
2005-03-03 11:55:00,7.11,7.11,7.07,7.1,80600.0,5.8033,5.8033,5.7706,5.7951,80600.0
2005-03-03 12:00:00,7.09,7.11,7.08,7.09,84200.0,5.787,5.8033,5.7788,5.787,84200.0
2005-03-03 12:05:00,7.09,7.15,7.09,7.14,39400.0,5.787,5.8359,5.787,5.8278,39400.0
2005-03-03 12:10:00,7.14,7.14,7.12,7.13,32800.0,5.8278,5.8278,5.8114,5.8196,32800.0
2005-03-03 12:15:00,7.13,7.13,7.11,7.11,5500.0,5.8196,5.8196,5.8033,5.8033,5500.0
2005-03-03 12:20:00,7.11,7.11,7.09,7.1,11700.0,5.8033,5.8033,5.787,5.7951,11700.0
2005-03-03 12:25:00,7.11,7.11,7.1,7.11,11900.0,5.8033,5.8033,5.7951,5.8033,11900.0
2005-03-03 12:30:00,7.1,7.12,7.09,7.12,20100.0,5.7951,5.8114,5.787,5.8114,20100.0
2005-03-03 12:35:00,7.12,7.13,7.11,7.11,22900.0,5.8114,5.8196,5.8033,5.8033,22900.0
2005-03-03 12:40:00,7.12,7.12,7.11,7.12,5400.0,5.8114,5.8114,5.8033,5.8114,5400.0
2005-03-03 12:45:00,7.12,7.12,7.1,7.1,61000.0,5.8114,5.8114,5.7951,5.7951,61000.0
2005-03-03 12:50:00,7.09,7.11,7.09,7.11,9400.0,5.787,5.8033,5.787,5.8033,9400.0
2005-03-03 12:55:00,7.11,7.12,7.1,7.11,36200.0,5.8033,5.8114,5.7951,5.8033,36200.0
2005-03-03 13:00:00,7.1,7.11,7.1,7.11,29900.0,5.7951,5.8033,5.7951,5.8033,29900.0
2005-03-03 13:05:00,7.12,7.15,7.11,7.14,44300.0,5.8114,5.8359,5.8033,5.8278,44300.0
2005-03-03 13:10:00,7.13,7.16,7.13,7.15,37300.0,5.8196,5.8441,5.8196,5.8359,37300.0
2005-03-03 13:15:00,7.16,7.16,7.14,7.14,15700.0,5.8441,5.8441,5.8278,5.8278,15700.0
2005-03-03 13:20:00,7.15,7.15,7.11,7.13,61900.0,5.8359,5.8359,5.8033,5.8196,61900.0
2005-03-03 13:25:00,7.13,7.14,7.13,7.14,45300.0,5.8196,5.8278,5.8196,5.8278,45300.0
2005-03-03 13:30:00,7.13,7.14,7.09,7.1,47900.0,5.8196,5.8278,5.787,5.7951,47900.0
2005-03-03 13:35:00,7.1,7.1,7.09,7.1,299900.0,5.7951,5.7951,5.787,5.7951,299900.0
2005-03-03 13:40:00,7.1,7.14,7.09,7.13,209600.0,5.7951,5.8278,5.787,5.8196,209600.0
2005-03-03 13:45:00,7.13,7.14,7.11,7.11,29000.0,5.8196,5.8278,5.8033,5.8033,29000.0
2005-03-03 13:50:00,7.12,7.13,7.1,7.1,207400.0,5.8114,5.8196,5.7951,5.7951,207400.0
2005-03-03 13:55:00,7.1,7.12,7.1,7.11,42100.0,5.7951,5.8114,5.7951,5.8033,42100.0
2005-03-03 14:00:00,7.11,7.11,7.09,7.1,32100.0,5.8033,5.8033,5.787,5.7951,32100.0
2005-03-03 14:05:00,7.1,7.12,7.1,7.1,32500.0,5.7951,5.8114,5.7951,5.7951,32500.0
2005-03-03 14:10:00,7.11,7.15,7.1,7.14,55700.0,5.8033,5.8359,5.7951,5.8278,55700.0
2005-03-03 14:15:00,7.13,7.14,7.11,7.11,22900.0,5.8196,5.8278,5.8033,5.8033,22900.0
2005-03-03 14:20:00,7.11,7.14,7.1,7.13,72600.0,5.8033,5.8278,5.7951,5.8196,72600.0
2005-03-03 14:25:00,7.14,7.14,7.1,7.11,135600.0,5.8278,5.8278,5.7951,5.8033,135600.0
2005-03-03 14:30:00,7.1,7.11,7.1,7.11,27400.0,5.7951,5.8033,5.7951,5.8033,27400.0
2005-03-03 14:35:00,7.11,7.12,7.09,7.11,102500.0,5.8033,5.8114,5.787,5.8033,102500.0
2005-03-03 14:40:00,7.11,7.12,7.09,7.1,88900.0,5.8033,5.8114,5.787,5.7951,88900.0
2005-03-03 14:45:00,7.1,7.11,7.09,7.11,79800.0,5.7951,5.8033,5.787,5.8033,79800.0
2005-03-03 14:50:00,7.1,7.1,7.09,7.1,9300.0,5.7951,5.7951,5.787,5.7951,9300.0
2005-03-03 14:55:00,7.09,7.1,7.09,7.1,4000.0,5.787,5.7951,5.787,5.7951,4000.0
2005-03-03 15:00:00,7.1,7.1,7.09,7.09,3500.0,5.7951,5.7951,5.787,5.787,3500.0
2005-03-03 15:05:00,7.1,7.12,7.09,7.1,76600.0,5.7951,5.8114,5.787,5.7951,76600.0
2005-03-03 15:10:00,7.1,7.11,7.09,7.09,55800.0,5.7951,5.8033,5.787,5.787,55800.0
2005-03-03 15:15:00,7.1,7.1,7.09,7.09,10600.0,5.7951,5.7951,5.787,5.787,10600.0
2005-03-03 15:20:00,7.09,7.1,7.09,7.1,6300.0,5.787,5.7951,5.787,5.7951,6300.0
2005-03-03 15:25:00,7.09,7.1,7.09,7.09,48500.0,5.787,5.7951,5.787,5.787,48500.0
2005-03-03 15:30:00,7.1,7.11,7.09,7.09,31800.0,5.7951,5.8033,5.787,5.787,31800.0
2005-03-03 15:35:00,7.1,7.1,7.09,7.09,30100.0,5.7951,5.7951,5.787,5.787,30100.0
2005-03-03 15:40:00,7.09,7.1,7.08,7.09,31400.0,5.787,5.7951,5.7788,5.787,31400.0
2005-03-03 15:45:00,7.09,7.1,7.07,7.09,125900.0,5.787,5.7951,5.7706,5.787,125900.0
2005-03-03 15:50:00,7.08,7.1,7.08,7.1,41800.0,5.7788,5.7951,5.7788,5.7951,41800.0
2005-03-03 15:55:00,7.09,7.1,7.06,7.08,226500.0,5.787,5.7951,5.7625,5.7788,226500.0
2005-03-04 09:30:00,7.14,7.18,7.11,7.16,113000.0,5.8278,5.8604,5.8033,5.8441,113000.0
2005-03-04 09:35:00,7.15,7.17,7.08,7.11,78700.0,5.8359,5.8523,5.7788,5.8033,78700.0
2005-03-04 09:40:00,7.11,7.11,7.08,7.1,61000.0,5.8033,5.8033,5.7788,5.7951,61000.0
2005-03-04 09:45:00,7.1,7.11,7.06,7.08,167300.0,5.7951,5.8033,5.7625,5.7788,167300.0
2005-03-04 09:50:00,7.08,7.11,7.08,7.1,68400.0,5.7788,5.8033,5.7788,5.7951,68400.0
2005-03-04 09:55:00,7.1,7.14,7.08,7.14,66900.0,5.7951,5.8278,5.7788,5.8278,66900.0
2005-03-04 10:00:00,7.12,7.15,7.12,7.15,26900.0,5.8114,5.8359,5.8114,5.8359,26900.0
2005-03-04 10:05:00,7.15,7.16,7.11,7.12,24900.0,5.8359,5.8441,5.8033,5.8114,24900.0
2005-03-04 10:10:00,7.12,7.16,7.12,7.15,15900.0,5.8114,5.8441,5.8114,5.8359,15900.0
2005-03-04 10:15:00,7.15,7.16,7.13,7.14,21200.0,5.8359,5.8441,5.8196,5.8278,21200.0
2005-03-04 10:20:00,7.15,7.19,7.15,7.15,44200.0,5.8359,5.8686,5.8359,5.8359,44200.0
2005-03-04 10:25:00,7.15,7.16,7.11,7.13,19700.0,5.8359,5.8441,5.8033,5.8196,19700.0
2005-03-04 10:30:00,7.12,7.15,7.09,7.09,44700.0,5.8114,5.8359,5.787,5.787,44700.0
2005-03-04 10:35:00,7.11,7.11,7.09,7.09,13000.0,5.8033,5.8033,5.787,5.787,13000.0
2005-03-04 10:40:00,7.09,7.11,7.08,7.11,49200.0,5.787,5.8033,5.7788,5.8033,49200.0
2005-03-04 10:45:00,7.11,7.12,7.1,7.1,28000.0,5.8033,5.8114,5.7951,5.7951,28000.0
2005-03-04 10:50:00,7.11,7.11,7.06,7.06,61600.0,5.8033,5.8033,5.7625,5.7625,61600.0
2005-03-04 10:55:00,7.07,7.08,6.94,6.95,234400.0,5.7706,5.7788,5.6645,5.6727,234400.0
2005-03-04 11:00:00,6.96,7.05,6.95,6.98,82700.0,5.6808,5.7543,5.6727,5.6972,82700.0
2005-03-04 11:05:00,6.99,7.0,6.93,6.95,108900.0,5.7053,5.7135,5.6564,5.6727,108900.0
2005-03-04 11:10:00,6.95,7.0,6.94,6.98,67800.0,5.6727,5.7135,5.6645,5.6972,67800.0
2005-03-04 11:15:00,6.99,7.05,6.98,7.01,132300.0,5.7053,5.7543,5.6972,5.7217,132300.0
2005-03-04 11:20:00,7.01,7.01,6.99,6.99,57300.0,5.7217,5.7217,5.7053,5.7053,57300.0
2005-03-04 11:25:00,6.99,7.02,6.99,7.01,89500.0,5.7053,5.7298,5.7053,5.7217,89500.0
2005-03-04 11:30:00,7.01,7.04,7.01,7.02,86700.0,5.7217,5.7461,5.7217,5.7298,86700.0
2005-03-04 11:35:00,7.03,7.03,7.02,7.03,22000.0,5.738,5.738,5.7298,5.738,22000.0
2005-03-04 11:40:00,7.03,7.04,7.02,7.03,6300.0,5.738,5.7461,5.7298,5.738,6300.0
2005-03-04 11:45:00,7.03,7.03,7.02,7.02,2000.0,5.738,5.738,5.7298,5.7298,2000.0
2005-03-04 11:50:00,7.03,7.04,7.03,7.04,19900.0,5.738,5.7461,5.738,5.7461,19900.0
2005-03-04 11:55:00,7.04,7.05,7.03,7.04,14400.0,5.7461,5.7543,5.738,5.7461,14400.0
2005-03-04 12:00:00,7.04,7.04,7.02,7.02,8100.0,5.7461,5.7461,5.7298,5.7298,8100.0
2005-03-04 12:05:00,7.02,7.03,7.02,7.02,13300.0,5.7298,5.738,5.7298,5.7298,13300.0
2005-03-04 12:10:00,7.03,7.03,7.01,7.01,12900.0,5.738,5.738,5.7217,5.7217,12900.0
2005-03-04 12:15:00,7.01,7.03,7.01,7.03,30400.0,5.7217,5.738,5.7217,5.738,30400.0
2005-03-04 12:20:00,7.04,7.04,7.02,7.02,6300.0,5.7461,5.7461,5.7298,5.7298,6300.0
2005-03-04 12:25:00,7.02,7.02,7.0,7.0,15400.0,5.7298,5.7298,5.7135,5.7135,15400.0
2005-03-04 12:30:00,7.01,7.01,7.0,7.0,4400.0,5.7217,5.7217,5.7135,5.7135,4400.0
2005-03-04 12:35:00,7.01,7.01,7.0,7.0,4100.0,5.7217,5.7217,5.7135,5.7135,4100.0
2005-03-04 12:40:00,7.0,7.02,7.0,7.02,12300.0,5.7135,5.7298,5.7135,5.7298,12300.0
2005-03-04 12:45:00,7.02,7.02,7.0,7.01,10400.0,5.7298,5.7298,5.7135,5.7217,10400.0
2005-03-04 12:50:00,7.01,7.03,7.01,7.01,32300.0,5.7217,5.738,5.7217,5.7217,32300.0
2005-03-04 12:55:00,7.02,7.02,7.01,7.01,10700.0,5.7298,5.7298,5.7217,5.7217,10700.0
2005-03-04 13:00:00,7.01,7.04,7.0,7.04,36700.0,5.7217,5.7461,5.7135,5.7461,36700.0
2005-03-04 13:05:00,7.04,7.05,7.03,7.03,7500.0,5.7461,5.7543,5.738,5.738,7500.0
2005-03-04 13:10:00,7.04,7.04,7.0,7.0,21200.0,5.7461,5.7461,5.7135,5.7135,21200.0
2005-03-04 13:15:00,6.99,7.02,6.99,7.01,13700.0,5.7053,5.7298,5.7053,5.7217,13700.0
2005-03-04 13:20:00,7.01,7.02,7.0,7.0,36300.0,5.7217,5.7298,5.7135,5.7135,36300.0
2005-03-04 13:25:00,7.01,7.03,7.0,7.03,5176300.0,5.7217,5.738,5.7135,5.738,5176300.0
2005-03-04 13:30:00,7.03,7.12,7.01,7.09,324300.0,5.738,5.8114,5.7217,5.787,324300.0
2005-03-04 13:35:00,7.1,7.19,7.1,7.16,210200.0,5.7951,5.8686,5.7951,5.8441,210200.0
2005-03-04 13:40:00,7.16,7.22,7.1,7.17,261600.0,5.8441,5.8931,5.7951,5.8523,261600.0
2005-03-04 13:45:00,7.17,7.24,7.15,7.17,160200.0,5.8523,5.9094,5.8359,5.8523,160200.0
2005-03-04 13:50:00,7.17,7.17,7.07,7.12,96000.0,5.8523,5.8523,5.7706,5.8114,96000.0
2005-03-04 13:55:00,7.12,7.18,7.12,7.18,94000.0,5.8114,5.8604,5.8114,5.8604,94000.0
2005-03-04 14:00:00,7.19,7.22,7.17,7.21,80600.0,5.8686,5.8931,5.8523,5.8849,80600.0
2005-03-04 14:05:00,7.19,7.2,7.16,7.16,47200.0,5.8686,5.8767,5.8441,5.8441,47200.0
2005-03-04 14:10:00,7.17,7.2,7.15,7.15,90100.0,5.8523,5.8767,5.8359,5.8359,90100.0
2005-03-04 14:15:00,7.15,7.2,7.15,7.18,102700.0,5.8359,5.8767,5.8359,5.8604,102700.0
2005-03-04 14:20:00,7.19,7.19,7.17,7.18,20300.0,5.8686,5.8686,5.8523,5.8604,20300.0
2005-03-04 14:25:00,7.18,7.18,7.17,7.17,14900.0,5.8604,5.8604,5.8523,5.8523,14900.0
2005-03-04 14:30:00,7.18,7.18,7.16,7.17,42400.0,5.8604,5.8604,5.8441,5.8523,42400.0
2005-03-04 14:35:00,7.17,7.17,7.16,7.16,25100.0,5.8523,5.8523,5.8441,5.8441,25100.0
2005-03-04 14:40:00,7.16,7.17,7.16,7.17,12200.0,5.8441,5.8523,5.8441,5.8523,12200.0
2005-03-04 14:45:00,7.16,7.17,7.15,7.15,46300.0,5.8441,5.8523,5.8359,5.8359,46300.0
2005-03-04 14:50:00,7.16,7.16,7.15,7.16,111700.0,5.8441,5.8441,5.8359,5.8441,111700.0
2005-03-04 14:55:00,7.15,7.16,7.14,7.15,96800.0,5.8359,5.8441,5.8278,5.8359,96800.0
2005-03-04 15:00:00,7.15,7.15,7.11,7.12,107200.0,5.8359,5.8359,5.8033,5.8114,107200.0
2005-03-04 15:05:00,7.12,7.13,7.11,7.13,77600.0,5.8114,5.8196,5.8033,5.8196,77600.0
2005-03-04 15:10:00,7.13,7.13,7.11,7.12,67700.0,5.8196,5.8196,5.8033,5.8114,67700.0
2005-03-04 15:15:00,7.12,7.13,7.12,7.12,12200.0,5.8114,5.8196,5.8114,5.8114,12200.0
2005-03-04 15:20:00,7.13,7.14,7.11,7.12,23800.0,5.8196,5.8278,5.8033,5.8114,23800.0
2005-03-04 15:25:00,7.12,7.15,7.12,7.14,41900.0,5.8114,5.8359,5.8114,5.8278,41900.0
2005-03-04 15:30:00,7.14,7.15,7.13,7.15,29300.0,5.8278,5.8359,5.8196,5.8359,29300.0
2005-03-04 15:35:00,7.14,7.15,7.13,7.13,45200.0,5.8278,5.8359,5.8196,5.8196,45200.0
2005-03-04 15:40:00,7.13,7.14,7.11,7.11,56100.0,5.8196,5.8278,5.8033,5.8033,56100.0
2005-03-04 15:45:00,7.12,7.13,7.11,7.13,39900.0,5.8114,5.8196,5.8033,5.8196,39900.0
2005-03-04 15:50:00,7.13,7.13,7.1,7.11,60300.0,5.8196,5.8196,5.7951,5.8033,60300.0
2005-03-04 15:55:00,7.12,7.14,7.1,7.12,87700.0,5.8114,5.8278,5.7951,5.8114,87700.0
2005-03-07 09:30:00,7.2,7.22,7.12,7.21,89700.0,5.8767,5.8931,5.8114,5.8849,89700.0
2005-03-07 09:35:00,7.21,7.24,7.18,7.24,61800.0,5.8849,5.9094,5.8604,5.9094,61800.0
2005-03-07 09:40:00,7.24,7.24,7.18,7.22,50100.0,5.9094,5.9094,5.8604,5.8931,50100.0
2005-03-07 09:45:00,7.23,7.24,7.16,7.16,35200.0,5.9012,5.9094,5.8441,5.8441,35200.0
2005-03-07 09:50:00,7.16,7.18,7.15,7.18,30000.0,5.8441,5.8604,5.8359,5.8604,30000.0
2005-03-07 09:55:00,7.18,7.23,7.15,7.21,45800.0,5.8604,5.9012,5.8359,5.8849,45800.0
2005-03-07 10:00:00,7.22,7.22,7.19,7.21,24900.0,5.8931,5.8931,5.8686,5.8849,24900.0
2005-03-07 10:05:00,7.21,7.23,7.18,7.18,34200.0,5.8849,5.9012,5.8604,5.8604,34200.0
2005-03-07 10:10:00,7.19,7.19,7.17,7.18,10400.0,5.8686,5.8686,5.8523,5.8604,10400.0
2005-03-07 10:15:00,7.19,7.2,7.16,7.16,29200.0,5.8686,5.8767,5.8441,5.8441,29200.0
2005-03-07 10:20:00,7.17,7.17,7.17,7.17,7800.0,5.8523,5.8523,5.8523,5.8523,7800.0
2005-03-07 10:25:00,7.17,7.19,7.16,7.18,17300.0,5.8523,5.8686,5.8441,5.8604,17300.0
2005-03-07 10:30:00,7.19,7.19,7.18,7.19,15900.0,5.8686,5.8686,5.8604,5.8686,15900.0
2005-03-07 10:35:00,7.19,7.2,7.18,7.19,44200.0,5.8686,5.8767,5.8604,5.8686,44200.0
2005-03-07 10:40:00,7.19,7.19,7.18,7.19,5500.0,5.8686,5.8686,5.8604,5.8686,5500.0
2005-03-07 10:45:00,7.19,7.21,7.18,7.21,38700.0,5.8686,5.8849,5.8604,5.8849,38700.0
2005-03-07 10:50:00,7.21,7.22,7.16,7.16,57600.0,5.8849,5.8931,5.8441,5.8441,57600.0
2005-03-07 10:55:00,7.16,7.2,7.16,7.2,78900.0,5.8441,5.8767,5.8441,5.8767,78900.0
2005-03-07 11:00:00,7.21,7.23,7.2,7.2,76900.0,5.8849,5.9012,5.8767,5.8767,76900.0
2005-03-07 11:05:00,7.2,7.22,7.2,7.22,27600.0,5.8767,5.8931,5.8767,5.8931,27600.0
2005-03-07 11:10:00,7.22,7.23,7.2,7.23,165400.0,5.8931,5.9012,5.8767,5.9012,165400.0
2005-03-07 11:15:00,7.24,7.26,7.22,7.23,118300.0,5.9094,5.9257,5.8931,5.9012,118300.0
2005-03-07 11:20:00,7.24,7.26,7.24,7.25,51900.0,5.9094,5.9257,5.9094,5.9176,51900.0
2005-03-07 11:25:00,7.25,7.26,7.24,7.26,68100.0,5.9176,5.9257,5.9094,5.9257,68100.0
2005-03-07 11:30:00,7.26,7.27,7.25,7.26,15000.0,5.9257,5.9339,5.9176,5.9257,15000.0
2005-03-07 11:35:00,7.27,7.27,7.25,7.26,11800.0,5.9339,5.9339,5.9176,5.9257,11800.0
2005-03-07 11:40:00,7.26,7.26,7.24,7.26,34600.0,5.9257,5.9257,5.9094,5.9257,34600.0
2005-03-07 11:45:00,7.26,7.27,7.25,7.26,16300.0,5.9257,5.9339,5.9176,5.9257,16300.0
2005-03-07 11:50:00,7.27,7.27,7.25,7.26,17200.0,5.9339,5.9339,5.9176,5.9257,17200.0
2005-03-07 11:55:00,7.26,7.26,7.25,7.25,13000.0,5.9257,5.9257,5.9176,5.9176,13000.0
2005-03-07 12:00:00,7.26,7.26,7.26,7.26,2600.0,5.9257,5.9257,5.9257,5.9257,2600.0
2005-03-07 12:05:00,7.26,7.26,7.24,7.25,14200.0,5.9257,5.9257,5.9094,5.9176,14200.0
2005-03-07 12:10:00,7.25,7.27,7.25,7.26,23100.0,5.9176,5.9339,5.9176,5.9257,23100.0
2005-03-07 12:15:00,7.27,7.28,7.26,7.27,70900.0,5.9339,5.942,5.9257,5.9339,70900.0
2005-03-07 12:20:00,7.26,7.28,7.26,7.27,23000.0,5.9257,5.942,5.9257,5.9339,23000.0
2005-03-07 12:25:00,7.27,7.28,7.26,7.26,15600.0,5.9339,5.942,5.9257,5.9257,15600.0
2005-03-07 12:30:00,7.26,7.27,7.25,7.26,7200.0,5.9257,5.9339,5.9176,5.9257,7200.0
2005-03-07 12:35:00,7.26,7.28,7.26,7.26,10900.0,5.9257,5.942,5.9257,5.9257,10900.0
2005-03-07 12:40:00,7.27,7.27,7.26,7.26,13600.0,5.9339,5.9339,5.9257,5.9257,13600.0
2005-03-07 12:45:00,7.26,7.26,7.26,7.26,3700.0,5.9257,5.9257,5.9257,5.9257,3700.0
2005-03-07 12:50:00,7.27,7.27,7.26,7.27,37000.0,5.9339,5.9339,5.9257,5.9339,37000.0
2005-03-07 12:55:00,7.27,7.28,7.27,7.27,8700.0,5.9339,5.942,5.9339,5.9339,8700.0
2005-03-07 13:00:00,7.28,7.28,7.27,7.28,6800.0,5.942,5.942,5.9339,5.942,6800.0
2005-03-07 13:05:00,7.28,7.29,7.28,7.29,24500.0,5.942,5.9502,5.942,5.9502,24500.0
2005-03-07 13:10:00,7.28,7.29,7.27,7.28,14100.0,5.942,5.9502,5.9339,5.942,14100.0
2005-03-07 13:15:00,7.27,7.27,7.21,7.23,45200.0,5.9339,5.9339,5.8849,5.9012,45200.0
2005-03-07 13:20:00,7.23,7.26,7.23,7.26,15000.0,5.9012,5.9257,5.9012,5.9257,15000.0
2005-03-07 13:25:00,7.25,7.25,7.22,7.25,25600.0,5.9176,5.9176,5.8931,5.9176,25600.0
2005-03-07 13:30:00,7.25,7.26,7.25,7.25,5400.0,5.9176,5.9257,5.9176,5.9176,5400.0
2005-03-07 13:35:00,7.25,7.27,7.25,7.26,10200.0,5.9176,5.9339,5.9176,5.9257,10200.0
2005-03-07 13:40:00,7.26,7.28,7.26,7.28,8900.0,5.9257,5.942,5.9257,5.942,8900.0
2005-03-07 13:45:00,7.27,7.27,7.27,7.27,2500.0,5.9339,5.9339,5.9339,5.9339,2500.0
2005-03-07 13:50:00,7.28,7.29,7.27,7.27,20700.0,5.942,5.9502,5.9339,5.9339,20700.0
2005-03-07 13:55:00,7.27,7.28,7.26,7.26,65000.0,5.9339,5.942,5.9257,5.9257,65000.0
2005-03-07 14:00:00,7.26,7.28,7.26,7.27,28800.0,5.9257,5.942,5.9257,5.9339,28800.0
2005-03-07 14:05:00,7.27,7.27,7.26,7.27,3300.0,5.9339,5.9339,5.9257,5.9339,3300.0
2005-03-07 14:10:00,7.27,7.28,7.25,7.25,70300.0,5.9339,5.942,5.9176,5.9176,70300.0
2005-03-07 14:15:00,7.26,7.26,7.25,7.25,1600.0,5.9257,5.9257,5.9176,5.9176,1600.0
2005-03-07 14:20:00,7.25,7.26,7.25,7.25,19400.0,5.9176,5.9257,5.9176,5.9176,19400.0
2005-03-07 14:25:00,7.25,7.25,7.21,7.22,103700.0,5.9176,5.9176,5.8849,5.8931,103700.0
2005-03-07 14:30:00,7.22,7.23,7.21,7.21,43700.0,5.8931,5.9012,5.8849,5.8849,43700.0
2005-03-07 14:35:00,7.21,7.22,7.21,7.22,10200.0,5.8849,5.8931,5.8849,5.8931,10200.0
2005-03-07 14:40:00,7.22,7.22,7.21,7.21,46900.0,5.8931,5.8931,5.8849,5.8849,46900.0
2005-03-07 14:45:00,7.21,7.22,7.21,7.21,11000.0,5.8849,5.8931,5.8849,5.8849,11000.0
2005-03-07 14:50:00,7.22,7.22,7.2,7.2,38500.0,5.8931,5.8931,5.8767,5.8767,38500.0
2005-03-07 14:55:00,7.2,7.21,7.17,7.19,31000.0,5.8767,5.8849,5.8523,5.8686,31000.0
2005-03-07 15:00:00,7.19,7.2,7.17,7.17,22800.0,5.8686,5.8767,5.8523,5.8523,22800.0
2005-03-07 15:05:00,7.17,7.2,7.17,7.19,24600.0,5.8523,5.8767,5.8523,5.8686,24600.0
2005-03-07 15:10:00,7.2,7.2,7.18,7.19,38500.0,5.8767,5.8767,5.8604,5.8686,38500.0
2005-03-07 15:15:00,7.19,7.2,7.17,7.19,35500.0,5.8686,5.8767,5.8523,5.8686,35500.0
2005-03-07 15:20:00,7.19,7.19,7.18,7.18,23300.0,5.8686,5.8686,5.8604,5.8604,23300.0
2005-03-07 15:25:00,7.18,7.18,7.16,7.16,39000.0,5.8604,5.8604,5.8441,5.8441,39000.0
2005-03-07 15:30:00,7.17,7.18,7.11,7.18,204200.0,5.8523,5.8604,5.8033,5.8604,204200.0
2005-03-07 15:35:00,7.17,7.19,7.17,7.19,83800.0,5.8523,5.8686,5.8523,5.8686,83800.0
2005-03-07 15:40:00,7.19,7.2,7.18,7.18,35000.0,5.8686,5.8767,5.8604,5.8604,35000.0
2005-03-07 15:45:00,7.18,7.19,7.15,7.15,33900.0,5.8604,5.8686,5.8359,5.8359,33900.0
2005-03-07 15:50:00,7.16,7.18,7.13,7.16,45800.0,5.8441,5.8604,5.8196,5.8441,45800.0
2005-03-07 15:55:00,7.16,7.18,7.16,7.16,85200.0,5.8441,5.8604,5.8441,5.8441,85200.0
2005-03-08 09:30:00,7.17,7.18,7.12,7.16,28000.0,5.8523,5.8604,5.8114,5.8441,28000.0
2005-03-08 09:35:00,7.17,7.42,7.16,7.29,219800.0,5.8523,6.0563,5.8441,5.9502,219800.0
2005-03-08 09:40:00,7.29,7.38,7.29,7.36,173000.0,5.9502,6.0237,5.9502,6.0073,173000.0
2005-03-08 09:45:00,7.37,7.44,7.35,7.41,245300.0,6.0155,6.0726,5.9992,6.0481,245300.0
2005-03-08 09:50:00,7.41,7.42,7.31,7.32,188600.0,6.0481,6.0563,5.9665,5.9747,188600.0
2005-03-08 09:55:00,7.33,7.33,7.23,7.23,167600.0,5.9828,5.9828,5.9012,5.9012,167600.0
2005-03-08 10:00:00,7.23,7.24,7.19,7.24,168000.0,5.9012,5.9094,5.8686,5.9094,168000.0
2005-03-08 10:05:00,7.22,7.25,7.18,7.2,64800.0,5.8931,5.9176,5.8604,5.8767,64800.0
2005-03-08 10:10:00,7.19,7.22,7.17,7.22,32200.0,5.8686,5.8931,5.8523,5.8931,32200.0
2005-03-08 10:15:00,7.23,7.23,7.21,7.22,21000.0,5.9012,5.9012,5.8849,5.8931,21000.0
2005-03-08 10:20:00,7.23,7.24,7.22,7.22,16800.0,5.9012,5.9094,5.8931,5.8931,16800.0
2005-03-08 10:25:00,7.21,7.21,7.15,7.17,80100.0,5.8849,5.8849,5.8359,5.8523,80100.0
2005-03-08 10:30:00,7.17,7.18,7.15,7.15,90300.0,5.8523,5.8604,5.8359,5.8359,90300.0
2005-03-08 10:35:00,7.15,7.2,7.15,7.16,33300.0,5.8359,5.8767,5.8359,5.8441,33300.0
2005-03-08 10:40:00,7.17,7.2,7.17,7.2,24800.0,5.8523,5.8767,5.8523,5.8767,24800.0
2005-03-08 10:45:00,7.19,7.19,7.16,7.18,21900.0,5.8686,5.8686,5.8441,5.8604,21900.0
2005-03-08 10:50:00,7.19,7.22,7.18,7.21,65200.0,5.8686,5.8931,5.8604,5.8849,65200.0
2005-03-08 10:55:00,7.2,7.2,7.17,7.17,46600.0,5.8767,5.8767,5.8523,5.8523,46600.0
2005-03-08 11:00:00,7.16,7.18,7.16,7.17,15900.0,5.8441,5.8604,5.8441,5.8523,15900.0
2005-03-08 11:05:00,7.17,7.2,7.13,7.14,202400.0,5.8523,5.8767,5.8196,5.8278,202400.0
2005-03-08 11:10:00,7.14,7.17,7.13,7.17,29800.0,5.8278,5.8523,5.8196,5.8523,29800.0
2005-03-08 11:15:00,7.17,7.17,7.16,7.17,11100.0,5.8523,5.8523,5.8441,5.8523,11100.0
2005-03-08 11:20:00,7.16,7.16,7.15,7.16,26300.0,5.8441,5.8441,5.8359,5.8441,26300.0
2005-03-08 11:25:00,7.15,7.15,7.12,7.12,33800.0,5.8359,5.8359,5.8114,5.8114,33800.0
2005-03-08 11:30:00,7.13,7.13,7.12,7.13,5100.0,5.8196,5.8196,5.8114,5.8196,5100.0
2005-03-08 11:35:00,7.13,7.16,7.13,7.16,39900.0,5.8196,5.8441,5.8196,5.8441,39900.0
2005-03-08 11:40:00,7.15,7.18,7.14,7.18,47300.0,5.8359,5.8604,5.8278,5.8604,47300.0
2005-03-08 11:45:00,7.18,7.19,7.18,7.19,6800.0,5.8604,5.8686,5.8604,5.8686,6800.0
2005-03-08 11:50:00,7.2,7.22,7.18,7.18,38500.0,5.8767,5.8931,5.8604,5.8604,38500.0
2005-03-08 11:55:00,7.18,7.18,7.14,7.15,59800.0,5.8604,5.8604,5.8278,5.8359,59800.0
2005-03-08 12:00:00,7.15,7.17,7.15,7.15,25200.0,5.8359,5.8523,5.8359,5.8359,25200.0
2005-03-08 12:05:00,7.15,7.2,7.15,7.19,14200.0,5.8359,5.8767,5.8359,5.8686,14200.0
2005-03-08 12:10:00,7.19,7.21,7.19,7.2,14700.0,5.8686,5.8849,5.8686,5.8767,14700.0
2005-03-08 12:15:00,7.19,7.19,7.19,7.19,3800.0,5.8686,5.8686,5.8686,5.8686,3800.0
2005-03-08 12:20:00,7.19,7.2,7.17,7.2,12100.0,5.8686,5.8767,5.8523,5.8767,12100.0
2005-03-08 12:25:00,7.19,7.2,7.18,7.18,6500.0,5.8686,5.8767,5.8604,5.8604,6500.0
2005-03-08 12:30:00,7.18,7.19,7.18,7.18,700.0,5.8604,5.8686,5.8604,5.8604,700.0
2005-03-08 12:35:00,7.18,7.19,7.18,7.19,1200.0,5.8604,5.8686,5.8604,5.8686,1200.0
2005-03-08 12:40:00,7.19,7.19,7.15,7.17,20600.0,5.8686,5.8686,5.8359,5.8523,20600.0
2005-03-08 12:45:00,7.18,7.19,7.17,7.19,5200.0,5.8604,5.8686,5.8523,5.8686,5200.0
2005-03-08 12:50:00,7.18,7.18,7.18,7.18,1800.0,5.8604,5.8604,5.8604,5.8604,1800.0
2005-03-08 12:55:00,7.18,7.19,7.18,7.18,2600.0,5.8604,5.8686,5.8604,5.8604,2600.0
2005-03-08 13:00:00,7.18,7.19,7.18,7.18,8000.0,5.8604,5.8686,5.8604,5.8604,8000.0
2005-03-08 13:05:00,7.19,7.21,7.19,7.19,10900.0,5.8686,5.8849,5.8686,5.8686,10900.0
2005-03-08 13:10:00,7.19,7.19,7.18,7.19,10300.0,5.8686,5.8686,5.8604,5.8686,10300.0
2005-03-08 13:15:00,7.19,7.2,7.19,7.2,13700.0,5.8686,5.8767,5.8686,5.8767,13700.0
2005-03-08 13:20:00,7.2,7.2,7.18,7.18,9100.0,5.8767,5.8767,5.8604,5.8604,9100.0
2005-03-08 13:25:00,7.18,7.19,7.18,7.18,2500.0,5.8604,5.8686,5.8604,5.8604,2500.0
2005-03-08 13:30:00,7.18,7.18,7.15,7.16,22300.0,5.8604,5.8604,5.8359,5.8441,22300.0
2005-03-08 13:35:00,7.16,7.17,7.15,7.17,9600.0,5.8441,5.8523,5.8359,5.8523,9600.0
2005-03-08 13:40:00,7.16,7.17,7.15,7.16,4600.0,5.8441,5.8523,5.8359,5.8441,4600.0
2005-03-08 13:45:00,7.16,7.17,7.15,7.16,8500.0,5.8441,5.8523,5.8359,5.8441,8500.0
2005-03-08 13:50:00,7.15,7.15,7.15,7.15,2000.0,5.8359,5.8359,5.8359,5.8359,2000.0
2005-03-08 13:55:00,7.15,7.16,7.15,7.16,7000.0,5.8359,5.8441,5.8359,5.8441,7000.0
2005-03-08 14:00:00,7.15,7.16,7.15,7.15,3900.0,5.8359,5.8441,5.8359,5.8359,3900.0
2005-03-08 14:05:00,7.15,7.16,7.15,7.15,500.0,5.8359,5.8441,5.8359,5.8359,500.0
2005-03-08 14:10:00,7.15,7.16,7.15,7.15,6900.0,5.8359,5.8441,5.8359,5.8359,6900.0
2005-03-08 14:15:00,7.15,7.17,7.15,7.16,9300.0,5.8359,5.8523,5.8359,5.8441,9300.0
2005-03-08 14:20:00,7.17,7.18,7.17,7.17,18100.0,5.8523,5.8604,5.8523,5.8523,18100.0
2005-03-08 14:25:00,7.18,7.18,7.17,7.18,5500.0,5.8604,5.8604,5.8523,5.8604,5500.0
2005-03-08 14:30:00,7.17,7.17,7.16,7.16,6700.0,5.8523,5.8523,5.8441,5.8441,6700.0
2005-03-08 14:35:00,7.16,7.17,7.16,7.17,22100.0,5.8441,5.8523,5.8441,5.8523,22100.0
2005-03-08 14:40:00,7.17,7.17,7.16,7.16,5000.0,5.8523,5.8523,5.8441,5.8441,5000.0
2005-03-08 14:45:00,7.16,7.17,7.16,7.16,2000.0,5.8441,5.8523,5.8441,5.8441,2000.0
2005-03-08 14:50:00,7.17,7.17,7.15,7.16,16500.0,5.8523,5.8523,5.8359,5.8441,16500.0
2005-03-08 14:55:00,7.15,7.16,7.15,7.16,8500.0,5.8359,5.8441,5.8359,5.8441,8500.0
2005-03-08 15:00:00,7.16,7.16,7.15,7.16,16000.0,5.8441,5.8441,5.8359,5.8441,16000.0
2005-03-08 15:05:00,7.17,7.17,7.15,7.16,19500.0,5.8523,5.8523,5.8359,5.8441,19500.0
2005-03-08 15:10:00,7.16,7.16,7.15,7.15,4700.0,5.8441,5.8441,5.8359,5.8359,4700.0
2005-03-08 15:15:00,7.15,7.16,7.15,7.16,9200.0,5.8359,5.8441,5.8359,5.8441,9200.0
2005-03-08 15:20:00,7.16,7.16,7.15,7.16,8600.0,5.8441,5.8441,5.8359,5.8441,8600.0
2005-03-08 15:25:00,7.16,7.16,7.15,7.15,6100.0,5.8441,5.8441,5.8359,5.8359,6100.0
2005-03-08 15:30:00,7.15,7.15,7.11,7.11,83300.0,5.8359,5.8359,5.8033,5.8033,83300.0
2005-03-08 15:35:00,7.12,7.13,7.1,7.1,72700.0,5.8114,5.8196,5.7951,5.7951,72700.0
2005-03-08 15:40:00,7.1,7.1,7.06,7.06,89300.0,5.7951,5.7951,5.7625,5.7625,89300.0
2005-03-08 15:45:00,7.07,7.11,7.05,7.09,105100.0,5.7706,5.8033,5.7543,5.787,105100.0
2005-03-08 15:50:00,7.09,7.09,7.04,7.05,123400.0,5.787,5.787,5.7461,5.7543,123400.0
2005-03-08 15:55:00,7.05,7.1,7.04,7.1,76400.0,5.7543,5.7951,5.7461,5.7951,76400.0
2005-03-09 09:30:00,7.06,7.15,7.05,7.15,28000.0,5.7625,5.8359,5.7543,5.8359,28000.0
2005-03-09 09:35:00,7.14,7.14,7.11,7.11,47600.0,5.8278,5.8278,5.8033,5.8033,47600.0
2005-03-09 09:40:00,7.12,7.12,7.09,7.09,15900.0,5.8114,5.8114,5.787,5.787,15900.0
2005-03-09 09:45:00,7.09,7.1,7.05,7.06,36300.0,5.787,5.7951,5.7543,5.7625,36300.0
2005-03-09 09:50:00,7.06,7.08,7.05,7.05,23400.0,5.7625,5.7788,5.7543,5.7543,23400.0
2005-03-09 09:55:00,7.04,7.07,7.03,7.03,26700.0,5.7461,5.7706,5.738,5.738,26700.0
2005-03-09 10:00:00,7.04,7.04,7.03,7.03,20100.0,5.7461,5.7461,5.738,5.738,20100.0
2005-03-09 10:05:00,7.04,7.04,7.02,7.03,35800.0,5.7461,5.7461,5.7298,5.738,35800.0
2005-03-09 10:10:00,7.03,7.05,7.02,7.04,58600.0,5.738,5.7543,5.7298,5.7461,58600.0
2005-03-09 10:15:00,7.04,7.05,7.03,7.05,22400.0,5.7461,5.7543,5.738,5.7543,22400.0
2005-03-09 10:20:00,7.05,7.05,6.99,7.0,101700.0,5.7543,5.7543,5.7053,5.7135,101700.0
2005-03-09 10:25:00,7.0,7.04,6.99,7.01,59500.0,5.7135,5.7461,5.7053,5.7217,59500.0
2005-03-09 10:30:00,7.01,7.06,7.01,7.04,92000.0,5.7217,5.7625,5.7217,5.7461,92000.0
2005-03-09 10:35:00,7.03,7.04,7.02,7.03,57000.0,5.738,5.7461,5.7298,5.738,57000.0
2005-03-09 10:40:00,7.02,7.03,7.0,7.03,33900.0,5.7298,5.738,5.7135,5.738,33900.0
2005-03-09 10:45:00,7.03,7.08,7.03,7.07,77600.0,5.738,5.7788,5.738,5.7706,77600.0
2005-03-09 10:50:00,7.06,7.06,7.04,7.04,49400.0,5.7625,5.7625,5.7461,5.7461,49400.0
2005-03-09 10:55:00,7.04,7.04,7.0,7.01,41200.0,5.7461,5.7461,5.7135,5.7217,41200.0
2005-03-09 11:00:00,7.01,7.04,6.99,7.04,77400.0,5.7217,5.7461,5.7053,5.7461,77400.0
2005-03-09 11:05:00,7.04,7.04,7.03,7.03,24200.0,5.7461,5.7461,5.738,5.738,24200.0
2005-03-09 11:10:00,7.03,7.03,7.01,7.03,22400.0,5.738,5.738,5.7217,5.738,22400.0
2005-03-09 11:15:00,7.03,7.03,7.01,7.02,12100.0,5.738,5.738,5.7217,5.7298,12100.0
2005-03-09 11:20:00,7.03,7.05,7.02,7.05,26200.0,5.738,5.7543,5.7298,5.7543,26200.0
2005-03-09 11:25:00,7.05,7.06,7.05,7.05,4400.0,5.7543,5.7625,5.7543,5.7543,4400.0
2005-03-09 11:30:00,7.05,7.05,7.03,7.04,34000.0,5.7543,5.7543,5.738,5.7461,34000.0
2005-03-09 11:35:00,7.05,7.06,7.05,7.06,19100.0,5.7543,5.7625,5.7543,5.7625,19100.0
2005-03-09 11:40:00,7.06,7.06,7.04,7.04,23900.0,5.7625,5.7625,5.7461,5.7461,23900.0
2005-03-09 11:45:00,7.05,7.05,7.03,7.04,13500.0,5.7543,5.7543,5.738,5.7461,13500.0
2005-03-09 11:50:00,7.04,7.05,7.01,7.01,39900.0,5.7461,5.7543,5.7217,5.7217,39900.0
2005-03-09 11:55:00,7.02,7.03,7.01,7.02,12200.0,5.7298,5.738,5.7217,5.7298,12200.0
2005-03-09 12:00:00,7.01,7.02,7.01,7.02,25100.0,5.7217,5.7298,5.7217,5.7298,25100.0
2005-03-09 12:05:00,7.02,7.02,7.01,7.02,5000.0,5.7298,5.7298,5.7217,5.7298,5000.0
2005-03-09 12:10:00,7.02,7.03,7.01,7.03,17900.0,5.7298,5.738,5.7217,5.738,17900.0
2005-03-09 12:15:00,7.02,7.03,7.01,7.02,21500.0,5.7298,5.738,5.7217,5.7298,21500.0
2005-03-09 12:20:00,7.02,7.02,7.01,7.01,25600.0,5.7298,5.7298,5.7217,5.7217,25600.0
2005-03-09 12:25:00,7.01,7.01,7.0,7.0,16500.0,5.7217,5.7217,5.7135,5.7135,16500.0
2005-03-09 12:30:00,7.0,7.03,7.0,7.01,24200.0,5.7135,5.738,5.7135,5.7217,24200.0
2005-03-09 12:35:00,7.01,7.02,7.0,7.01,19900.0,5.7217,5.7298,5.7135,5.7217,19900.0
2005-03-09 12:40:00,7.01,7.01,7.0,7.01,18700.0,5.7217,5.7217,5.7135,5.7217,18700.0
2005-03-09 12:45:00,7.01,7.01,7.0,7.0,50800.0,5.7217,5.7217,5.7135,5.7135,50800.0
2005-03-09 12:50:00,7.0,7.01,6.98,6.99,52300.0,5.7135,5.7217,5.6972,5.7053,52300.0
2005-03-09 12:55:00,6.98,6.99,6.96,6.97,58600.0,5.6972,5.7053,5.6808,5.689,58600.0
2005-03-09 13:00:00,7.0,7.0,6.96,6.99,78000.0,5.7135,5.7135,5.6808,5.7053,78000.0
2005-03-09 13:05:00,6.99,7.0,6.98,6.98,20200.0,5.7053,5.7135,5.6972,5.6972,20200.0
2005-03-09 13:10:00,6.98,7.0,6.98,6.99,28700.0,5.6972,5.7135,5.6972,5.7053,28700.0
2005-03-09 13:15:00,6.99,6.99,6.97,6.97,48400.0,5.7053,5.7053,5.689,5.689,48400.0
2005-03-09 13:20:00,6.97,6.98,6.96,6.96,27100.0,5.689,5.6972,5.6808,5.6808,27100.0
2005-03-09 13:25:00,6.96,6.98,6.96,6.96,18800.0,5.6808,5.6972,5.6808,5.6808,18800.0
2005-03-09 13:30:00,6.96,6.98,6.94,6.96,34900.0,5.6808,5.6972,5.6645,5.6808,34900.0
2005-03-09 13:35:00,6.97,6.97,6.96,6.96,11600.0,5.689,5.689,5.6808,5.6808,11600.0
2005-03-09 13:40:00,6.96,6.96,6.95,6.95,20200.0,5.6808,5.6808,5.6727,5.6727,20200.0
2005-03-09 13:45:00,6.95,6.96,6.94,6.94,25100.0,5.6727,5.6808,5.6645,5.6645,25100.0
2005-03-09 13:50:00,6.95,6.96,6.95,6.96,26700.0,5.6727,5.6808,5.6727,5.6808,26700.0
2005-03-09 13:55:00,6.95,6.98,6.95,6.95,52900.0,5.6727,5.6972,5.6727,5.6727,52900.0
2005-03-09 14:00:00,6.96,6.97,6.95,6.96,36400.0,5.6808,5.689,5.6727,5.6808,36400.0
2005-03-09 14:05:00,6.96,6.98,6.95,6.98,29100.0,5.6808,5.6972,5.6727,5.6972,29100.0
2005-03-09 14:10:00,6.98,7.0,6.98,6.99,60500.0,5.6972,5.7135,5.6972,5.7053,60500.0
2005-03-09 14:15:00,6.99,7.0,6.99,7.0,40200.0,5.7053,5.7135,5.7053,5.7135,40200.0
2005-03-09 14:20:00,7.0,7.01,6.98,6.99,35100.0,5.7135,5.7217,5.6972,5.7053,35100.0
2005-03-09 14:25:00,6.99,6.99,6.98,6.99,9500.0,5.7053,5.7053,5.6972,5.7053,9500.0
2005-03-09 14:30:00,7.0,7.01,6.96,6.98,58400.0,5.7135,5.7217,5.6808,5.6972,58400.0
2005-03-09 14:35:00,6.98,7.0,6.98,6.98,10500.0,5.6972,5.7135,5.6972,5.6972,10500.0
2005-03-09 14:40:00,6.98,6.99,6.98,6.99,4400.0,5.6972,5.7053,5.6972,5.7053,4400.0
2005-03-09 14:45:00,7.0,7.0,6.98,6.98,15600.0,5.7135,5.7135,5.6972,5.6972,15600.0
2005-03-09 14:50:00,6.98,6.99,6.98,6.99,3200.0,5.6972,5.7053,5.6972,5.7053,3200.0
2005-03-09 14:55:00,6.98,6.99,6.98,6.99,2600.0,5.6972,5.7053,5.6972,5.7053,2600.0
2005-03-09 15:00:00,6.98,6.99,6.98,6.99,6100.0,5.6972,5.7053,5.6972,5.7053,6100.0
2005-03-09 15:05:00,6.99,7.01,6.98,6.98,70800.0,5.7053,5.7217,5.6972,5.6972,70800.0
2005-03-09 15:10:00,6.99,6.99,6.95,6.95,19700.0,5.7053,5.7053,5.6727,5.6727,19700.0
2005-03-09 15:15:00,6.95,7.0,6.95,6.97,27200.0,5.6727,5.7135,5.6727,5.689,27200.0
2005-03-09 15:20:00,6.97,6.97,6.95,6.96,14600.0,5.689,5.689,5.6727,5.6808,14600.0
2005-03-09 15:25:00,6.96,6.97,6.96,6.97,8700.0,5.6808,5.689,5.6808,5.689,8700.0
2005-03-09 15:30:00,6.96,6.98,6.96,6.96,40200.0,5.6808,5.6972,5.6808,5.6808,40200.0
2005-03-09 15:35:00,6.96,6.97,6.96,6.97,21600.0,5.6808,5.689,5.6808,5.689,21600.0
2005-03-09 15:40:00,6.96,6.97,6.95,6.96,14800.0,5.6808,5.689,5.6727,5.6808,14800.0
2005-03-09 15:45:00,6.97,6.97,6.93,6.94,37500.0,5.689,5.689,5.6564,5.6645,37500.0
2005-03-09 15:50:00,6.94,6.95,6.93,6.93,60700.0,5.6645,5.6727,5.6564,5.6564,60700.0
2005-03-09 15:55:00,6.93,6.95,6.92,6.92,101400.0,5.6564,5.6727,5.6482,5.6482,101400.0
2005-03-10 09:30:00,6.96,7.02,6.96,6.98,46900.0,5.6808,5.7298,5.6808,5.6972,46900.0
2005-03-10 09:35:00,6.98,7.02,6.96,6.97,32500.0,5.6972,5.7298,5.6808,5.689,32500.0
2005-03-10 09:40:00,6.97,6.98,6.97,6.97,21800.0,5.689,5.6972,5.689,5.689,21800.0
2005-03-10 09:45:00,6.98,6.98,6.96,6.96,12600.0,5.6972,5.6972,5.6808,5.6808,12600.0
2005-03-10 09:50:00,6.96,6.97,6.94,6.94,30200.0,5.6808,5.689,5.6645,5.6645,30200.0
2005-03-10 09:55:00,6.97,6.99,6.97,6.99,38300.0,5.689,5.7053,5.689,5.7053,38300.0
2005-03-10 10:00:00,6.98,7.01,6.97,6.99,23900.0,5.6972,5.7217,5.689,5.7053,23900.0
2005-03-10 10:05:00,6.97,7.01,6.96,7.0,30300.0,5.689,5.7217,5.6808,5.7135,30300.0
2005-03-10 10:10:00,7.0,7.0,6.97,6.98,7500.0,5.7135,5.7135,5.689,5.6972,7500.0
2005-03-10 10:15:00,6.98,6.98,6.97,6.97,17300.0,5.6972,5.6972,5.689,5.689,17300.0
2005-03-10 10:20:00,6.97,6.98,6.95,6.95,16600.0,5.689,5.6972,5.6727,5.6727,16600.0
2005-03-10 10:25:00,6.96,6.96,6.95,6.95,15200.0,5.6808,5.6808,5.6727,5.6727,15200.0
2005-03-10 10:30:00,6.96,6.97,6.95,6.96,21700.0,5.6808,5.689,5.6727,5.6808,21700.0
2005-03-10 10:35:00,6.96,6.97,6.96,6.97,13000.0,5.6808,5.689,5.6808,5.689,13000.0
2005-03-10 10:40:00,6.97,6.98,6.96,6.98,21900.0,5.689,5.6972,5.6808,5.6972,21900.0
2005-03-10 10:45:00,6.98,6.98,6.97,6.98,6900.0,5.6972,5.6972,5.689,5.6972,6900.0
2005-03-10 10:50:00,6.97,6.98,6.97,6.97,14200.0,5.689,5.6972,5.689,5.689,14200.0
2005-03-10 10:55:00,6.98,6.98,6.97,6.97,4900.0,5.6972,5.6972,5.689,5.689,4900.0
2005-03-10 11:00:00,6.96,6.97,6.95,6.95,35300.0,5.6808,5.689,5.6727,5.6727,35300.0
2005-03-10 11:05:00,6.95,6.95,6.94,6.94,36200.0,5.6727,5.6727,5.6645,5.6645,36200.0
2005-03-10 11:10:00,6.94,6.94,6.93,6.93,18500.0,5.6645,5.6645,5.6564,5.6564,18500.0
2005-03-10 11:15:00,6.93,6.94,6.93,6.94,18200.0,5.6564,5.6645,5.6564,5.6645,18200.0
2005-03-10 11:20:00,6.93,6.94,6.93,6.93,23400.0,5.6564,5.6645,5.6564,5.6564,23400.0
2005-03-10 11:25:00,6.93,6.94,6.93,6.94,6200.0,5.6564,5.6645,5.6564,5.6645,6200.0
2005-03-10 11:30:00,6.93,6.94,6.93,6.94,2500.0,5.6564,5.6645,5.6564,5.6645,2500.0
2005-03-10 11:35:00,6.93,6.94,6.93,6.93,13700.0,5.6564,5.6645,5.6564,5.6564,13700.0
2005-03-10 11:40:00,6.93,6.94,6.93,6.93,16900.0,5.6564,5.6645,5.6564,5.6564,16900.0
2005-03-10 11:45:00,6.93,6.94,6.93,6.94,16100.0,5.6564,5.6645,5.6564,5.6645,16100.0
2005-03-10 11:50:00,6.93,6.94,6.93,6.94,5300.0,5.6564,5.6645,5.6564,5.6645,5300.0
2005-03-10 11:55:00,6.94,6.97,6.94,6.95,54900.0,5.6645,5.689,5.6645,5.6727,54900.0
2005-03-10 12:00:00,6.95,6.96,6.95,6.96,3700.0,5.6727,5.6808,5.6727,5.6808,3700.0
2005-03-10 12:05:00,6.95,6.96,6.95,6.95,4700.0,5.6727,5.6808,5.6727,5.6727,4700.0
2005-03-10 12:10:00,6.95,6.96,6.95,6.95,3400.0,5.6727,5.6808,5.6727,5.6727,3400.0
2005-03-10 12:15:00,6.96,6.96,6.95,6.95,2700.0,5.6808,5.6808,5.6727,5.6727,2700.0
2005-03-10 12:20:00,6.95,6.97,6.95,6.96,8400.0,5.6727,5.689,5.6727,5.6808,8400.0
2005-03-10 12:25:00,6.96,6.97,6.95,6.96,15200.0,5.6808,5.689,5.6727,5.6808,15200.0
2005-03-10 12:30:00,6.97,6.98,6.96,6.98,23400.0,5.689,5.6972,5.6808,5.6972,23400.0
2005-03-10 12:35:00,6.99,7.01,6.98,7.0,37700.0,5.7053,5.7217,5.6972,5.7135,37700.0
2005-03-10 12:40:00,7.01,7.01,6.98,6.98,19700.0,5.7217,5.7217,5.6972,5.6972,19700.0
2005-03-10 12:45:00,6.99,6.99,6.98,6.99,8700.0,5.7053,5.7053,5.6972,5.7053,8700.0
2005-03-10 12:50:00,6.99,7.01,6.99,7.0,47700.0,5.7053,5.7217,5.7053,5.7135,47700.0
2005-03-10 12:55:00,7.0,7.04,7.0,7.04,17900.0,5.7135,5.7461,5.7135,5.7461,17900.0
2005-03-10 13:00:00,7.04,7.08,7.03,7.07,53000.0,5.7461,5.7788,5.738,5.7706,53000.0
2005-03-10 13:05:00,7.06,7.11,7.06,7.09,87200.0,5.7625,5.8033,5.7625,5.787,87200.0
2005-03-10 13:10:00,7.1,7.13,7.08,7.09,65600.0,5.7951,5.8196,5.7788,5.787,65600.0
2005-03-10 13:15:00,7.08,7.09,7.06,7.07,50800.0,5.7788,5.787,5.7625,5.7706,50800.0
2005-03-10 13:20:00,7.07,7.07,7.05,7.06,25100.0,5.7706,5.7706,5.7543,5.7625,25100.0
2005-03-10 13:25:00,7.05,7.07,7.05,7.07,18400.0,5.7543,5.7706,5.7543,5.7706,18400.0
2005-03-10 13:30:00,7.07,7.08,7.07,7.08,52200.0,5.7706,5.7788,5.7706,5.7788,52200.0
2005-03-10 13:35:00,7.09,7.12,7.08,7.12,58300.0,5.787,5.8114,5.7788,5.8114,58300.0
2005-03-10 13:40:00,7.12,7.12,7.09,7.11,23800.0,5.8114,5.8114,5.787,5.8033,23800.0
2005-03-10 13:45:00,7.11,7.15,7.11,7.14,33500.0,5.8033,5.8359,5.8033,5.8278,33500.0
2005-03-10 13:50:00,7.14,7.16,7.12,7.12,44000.0,5.8278,5.8441,5.8114,5.8114,44000.0
2005-03-10 13:55:00,7.12,7.12,7.1,7.1,6800.0,5.8114,5.8114,5.7951,5.7951,6800.0
2005-03-10 14:00:00,7.11,7.11,7.08,7.09,21700.0,5.8033,5.8033,5.7788,5.787,21700.0
2005-03-10 14:05:00,7.08,7.1,7.06,7.1,49100.0,5.7788,5.7951,5.7625,5.7951,49100.0
2005-03-10 14:10:00,7.09,7.12,7.09,7.11,26500.0,5.787,5.8114,5.787,5.8033,26500.0
2005-03-10 14:15:00,7.1,7.1,7.08,7.09,13600.0,5.7951,5.7951,5.7788,5.787,13600.0
2005-03-10 14:20:00,7.09,7.11,7.09,7.1,11900.0,5.787,5.8033,5.787,5.7951,11900.0
2005-03-10 14:25:00,7.11,7.13,7.11,7.12,12600.0,5.8033,5.8196,5.8033,5.8114,12600.0
2005-03-10 14:30:00,7.13,7.14,7.12,7.13,17900.0,5.8196,5.8278,5.8114,5.8196,17900.0
2005-03-10 14:35:00,7.13,7.14,7.11,7.13,59300.0,5.8196,5.8278,5.8033,5.8196,59300.0
2005-03-10 14:40:00,7.13,7.14,7.13,7.13,4800.0,5.8196,5.8278,5.8196,5.8196,4800.0
2005-03-10 14:45:00,7.14,7.14,7.13,7.13,23600.0,5.8278,5.8278,5.8196,5.8196,23600.0
2005-03-10 14:50:00,7.13,7.14,7.13,7.14,12000.0,5.8196,5.8278,5.8196,5.8278,12000.0
2005-03-10 14:55:00,7.13,7.14,7.13,7.13,18600.0,5.8196,5.8278,5.8196,5.8196,18600.0
2005-03-10 15:00:00,7.13,7.14,7.13,7.14,41100.0,5.8196,5.8278,5.8196,5.8278,41100.0
2005-03-10 15:05:00,7.14,7.14,7.11,7.11,25600.0,5.8278,5.8278,5.8033,5.8033,25600.0
2005-03-10 15:10:00,7.11,7.12,7.11,7.11,12200.0,5.8033,5.8114,5.8033,5.8033,12200.0
2005-03-10 15:15:00,7.11,7.12,7.11,7.11,18900.0,5.8033,5.8114,5.8033,5.8033,18900.0
2005-03-10 15:20:00,7.11,7.12,7.11,7.11,31100.0,5.8033,5.8114,5.8033,5.8033,31100.0
2005-03-10 15:25:00,7.11,7.13,7.11,7.13,25200.0,5.8033,5.8196,5.8033,5.8196,25200.0
2005-03-10 15:30:00,7.12,7.13,7.11,7.11,43400.0,5.8114,5.8196,5.8033,5.8033,43400.0
2005-03-10 15:35:00,7.12,7.13,7.1,7.11,56200.0,5.8114,5.8196,5.7951,5.8033,56200.0
2005-03-10 15:40:00,7.1,7.11,7.1,7.1,7900.0,5.7951,5.8033,5.7951,5.7951,7900.0
2005-03-10 15:45:00,7.11,7.12,7.1,7.11,29900.0,5.8033,5.8114,5.7951,5.8033,29900.0
2005-03-10 15:50:00,7.11,7.14,7.11,7.13,53200.0,5.8033,5.8278,5.8033,5.8196,53200.0
2005-03-10 15:55:00,7.13,7.16,7.11,7.11,77800.0,5.8196,5.8441,5.8033,5.8033,77800.0
2005-03-11 09:30:00,7.14,7.16,7.1,7.14,22000.0,5.8278,5.8441,5.7951,5.8278,22000.0
2005-03-11 09:35:00,7.13,7.14,7.03,7.04,42800.0,5.8196,5.8278,5.738,5.7461,42800.0
2005-03-11 09:40:00,7.04,7.1,7.03,7.06,75200.0,5.7461,5.7951,5.738,5.7625,75200.0
2005-03-11 09:45:00,7.06,7.07,7.04,7.07,31100.0,5.7625,5.7706,5.7461,5.7706,31100.0
2005-03-11 09:50:00,7.07,7.14,7.07,7.13,26600.0,5.7706,5.8278,5.7706,5.8196,26600.0
2005-03-11 09:55:00,7.13,7.15,7.1,7.11,12500.0,5.8196,5.8359,5.7951,5.8033,12500.0
2005-03-11 10:00:00,7.1,7.1,7.09,7.1,10000.0,5.7951,5.7951,5.787,5.7951,10000.0
2005-03-11 10:05:00,7.1,7.1,7.07,7.07,9200.0,5.7951,5.7951,5.7706,5.7706,9200.0
2005-03-11 10:10:00,7.07,7.08,7.05,7.07,32200.0,5.7706,5.7788,5.7543,5.7706,32200.0
2005-03-11 10:15:00,7.07,7.07,7.02,7.03,31700.0,5.7706,5.7706,5.7298,5.738,31700.0
2005-03-11 10:20:00,7.04,7.05,7.03,7.05,13800.0,5.7461,5.7543,5.738,5.7543,13800.0
2005-03-11 10:25:00,7.04,7.06,7.04,7.05,6400.0,5.7461,5.7625,5.7461,5.7543,6400.0
2005-03-11 10:30:00,7.05,7.06,7.02,7.02,16700.0,5.7543,5.7625,5.7298,5.7298,16700.0
2005-03-11 10:35:00,7.04,7.04,7.02,7.04,26200.0,5.7461,5.7461,5.7298,5.7461,26200.0
2005-03-11 10:40:00,7.04,7.04,7.02,7.02,6200.0,5.7461,5.7461,5.7298,5.7298,6200.0
2005-03-11 10:45:00,7.02,7.03,7.01,7.02,14200.0,5.7298,5.738,5.7217,5.7298,14200.0
2005-03-11 10:50:00,7.03,7.03,6.98,6.98,27200.0,5.738,5.738,5.6972,5.6972,27200.0
2005-03-11 10:55:00,6.98,6.99,6.96,6.98,32000.0,5.6972,5.7053,5.6808,5.6972,32000.0
2005-03-11 11:00:00,6.97,6.98,6.96,6.97,13300.0,5.689,5.6972,5.6808,5.689,13300.0
2005-03-11 11:05:00,6.96,6.97,6.95,6.97,36300.0,5.6808,5.689,5.6727,5.689,36300.0
2005-03-11 11:10:00,6.97,6.98,6.97,6.97,23400.0,5.689,5.6972,5.689,5.689,23400.0
2005-03-11 11:15:00,6.97,7.0,6.97,7.0,22600.0,5.689,5.7135,5.689,5.7135,22600.0
2005-03-11 11:20:00,6.99,6.99,6.97,6.98,3700.0,5.7053,5.7053,5.689,5.6972,3700.0
2005-03-11 11:25:00,6.98,6.98,6.95,6.96,15300.0,5.6972,5.6972,5.6727,5.6808,15300.0
2005-03-11 11:30:00,6.96,6.96,6.95,6.96,10800.0,5.6808,5.6808,5.6727,5.6808,10800.0
2005-03-11 11:35:00,6.96,6.96,6.95,6.96,1100.0,5.6808,5.6808,5.6727,5.6808,1100.0
2005-03-11 11:40:00,6.95,6.98,6.95,6.96,10000.0,5.6727,5.6972,5.6727,5.6808,10000.0
2005-03-11 11:45:00,6.95,6.97,6.95,6.95,4100.0,5.6727,5.689,5.6727,5.6727,4100.0
2005-03-11 11:50:00,6.95,6.96,6.95,6.96,16100.0,5.6727,5.6808,5.6727,5.6808,16100.0
2005-03-11 11:55:00,6.95,6.98,6.95,6.97,13200.0,5.6727,5.6972,5.6727,5.689,13200.0
2005-03-11 12:00:00,6.97,6.98,6.96,6.97,13000.0,5.689,5.6972,5.6808,5.689,13000.0
2005-03-11 12:05:00,6.97,6.97,6.96,6.96,10300.0,5.689,5.689,5.6808,5.6808,10300.0
2005-03-11 12:10:00,6.96,6.97,6.96,6.96,8700.0,5.6808,5.689,5.6808,5.6808,8700.0
2005-03-11 12:15:00,6.97,6.98,6.96,6.97,22900.0,5.689,5.6972,5.6808,5.689,22900.0
2005-03-11 12:20:00,6.98,6.98,6.97,6.97,11800.0,5.6972,5.6972,5.689,5.689,11800.0
2005-03-11 12:25:00,6.97,6.98,6.96,6.98,25800.0,5.689,5.6972,5.6808,5.6972,25800.0
2005-03-11 12:30:00,6.97,6.98,6.97,6.97,12000.0,5.689,5.6972,5.689,5.689,12000.0
2005-03-11 12:35:00,6.97,6.98,6.97,6.98,2500.0,5.689,5.6972,5.689,5.6972,2500.0
2005-03-11 12:40:00,6.98,6.98,6.98,6.98,3000.0,5.6972,5.6972,5.6972,5.6972,3000.0
2005-03-11 12:45:00,6.98,6.99,6.98,6.99,8700.0,5.6972,5.7053,5.6972,5.7053,8700.0
2005-03-11 12:50:00,6.98,6.99,6.98,6.98,2900.0,5.6972,5.7053,5.6972,5.6972,2900.0
2005-03-11 12:55:00,6.98,6.99,6.96,6.96,20500.0,5.6972,5.7053,5.6808,5.6808,20500.0
2005-03-11 13:00:00,6.96,6.97,6.96,6.97,2100.0,5.6808,5.689,5.6808,5.689,2100.0
2005-03-11 13:05:00,6.97,6.98,6.96,6.97,6200.0,5.689,5.6972,5.6808,5.689,6200.0
2005-03-11 13:10:00,6.96,6.98,6.92,6.96,21100.0,5.6808,5.6972,5.6482,5.6808,21100.0
2005-03-11 13:15:00,6.96,6.98,6.96,6.97,6500.0,5.6808,5.6972,5.6808,5.689,6500.0
2005-03-11 13:20:00,6.97,6.97,6.96,6.96,3100.0,5.689,5.689,5.6808,5.6808,3100.0
2005-03-11 13:25:00,6.96,6.97,6.96,6.97,1300.0,5.6808,5.689,5.6808,5.689,1300.0
2005-03-11 13:30:00,6.96,6.97,6.96,6.96,10100.0,5.6808,5.689,5.6808,5.6808,10100.0
2005-03-11 13:35:00,6.96,6.96,6.96,6.96,600.0,5.6808,5.6808,5.6808,5.6808,600.0
2005-03-11 13:40:00,6.97,6.97,6.94,6.95,28400.0,5.689,5.689,5.6645,5.6727,28400.0
2005-03-11 13:45:00,6.95,6.96,6.92,6.93,51300.0,5.6727,5.6808,5.6482,5.6564,51300.0
2005-03-11 13:50:00,6.93,6.93,6.92,6.93,10000.0,5.6564,5.6564,5.6482,5.6564,10000.0
2005-03-11 13:55:00,6.93,6.93,6.92,6.92,16600.0,5.6564,5.6564,5.6482,5.6482,16600.0
2005-03-11 14:00:00,6.93,6.94,6.92,6.93,5600.0,5.6564,5.6645,5.6482,5.6564,5600.0
2005-03-11 14:05:00,6.93,6.94,6.93,6.93,7500.0,5.6564,5.6645,5.6564,5.6564,7500.0
2005-03-11 14:10:00,6.94,6.94,6.93,6.93,15700.0,5.6645,5.6645,5.6564,5.6564,15700.0
2005-03-11 14:15:00,6.94,6.94,6.92,6.93,27300.0,5.6645,5.6645,5.6482,5.6564,27300.0
2005-03-11 14:20:00,6.93,6.94,6.93,6.93,8600.0,5.6564,5.6645,5.6564,5.6564,8600.0
2005-03-11 14:25:00,6.93,6.93,6.92,6.93,6500.0,5.6564,5.6564,5.6482,5.6564,6500.0
2005-03-11 14:30:00,6.92,6.93,6.92,6.92,8200.0,5.6482,5.6564,5.6482,5.6482,8200.0
2005-03-11 14:35:00,6.92,6.93,6.92,6.92,9500.0,5.6482,5.6564,5.6482,5.6482,9500.0
2005-03-11 14:40:00,6.93,6.93,6.92,6.93,6800.0,5.6564,5.6564,5.6482,5.6564,6800.0
2005-03-11 14:45:00,6.92,6.93,6.92,6.93,3800.0,5.6482,5.6564,5.6482,5.6564,3800.0
2005-03-11 14:50:00,6.93,6.93,6.92,6.92,11400.0,5.6564,5.6564,5.6482,5.6482,11400.0
2005-03-11 14:55:00,6.92,6.92,6.91,6.92,16800.0,5.6482,5.6482,5.64,5.6482,16800.0
2005-03-11 15:00:00,6.92,6.93,6.9,6.91,47600.0,5.6482,5.6564,5.6319,5.64,47600.0
2005-03-11 15:05:00,6.91,6.91,6.9,6.91,10300.0,5.64,5.64,5.6319,5.64,10300.0
2005-03-11 15:10:00,6.9,6.91,6.9,6.91,48800.0,5.6319,5.64,5.6319,5.64,48800.0
2005-03-11 15:15:00,6.92,6.92,6.89,6.9,32500.0,5.6482,5.6482,5.6237,5.6319,32500.0
2005-03-11 15:20:00,6.89,6.9,6.87,6.88,32400.0,5.6237,5.6319,5.6074,5.6156,32400.0
2005-03-11 15:25:00,6.88,6.89,6.87,6.87,26900.0,5.6156,5.6237,5.6074,5.6074,26900.0
2005-03-11 15:30:00,6.87,6.91,6.87,6.9,34300.0,5.6074,5.64,5.6074,5.6319,34300.0
2005-03-11 15:35:00,6.9,6.92,6.9,6.92,21200.0,5.6319,5.6482,5.6319,5.6482,21200.0
2005-03-11 15:40:00,6.91,6.95,6.91,6.95,32000.0,5.64,5.6727,5.64,5.6727,32000.0
2005-03-11 15:45:00,6.94,6.94,6.93,6.94,8000.0,5.6645,5.6645,5.6564,5.6645,8000.0
2005-03-11 15:50:00,6.94,6.95,6.93,6.95,26800.0,5.6645,5.6727,5.6564,5.6727,26800.0
2005-03-11 15:55:00,6.95,6.95,6.91,6.92,46000.0,5.6727,5.6727,5.64,5.6482,46000.0
2005-03-14 09:30:00,6.94,7.0,6.94,6.95,39900.0,5.6645,5.7135,5.6645,5.6727,39900.0
2005-03-14 09:35:00,6.94,7.01,6.94,7.01,27800.0,5.6645,5.7217,5.6645,5.7217,27800.0
2005-03-14 09:40:00,7.0,7.0,6.99,6.99,22200.0,5.7135,5.7135,5.7053,5.7053,22200.0
2005-03-14 09:45:00,6.99,6.99,6.97,6.98,28600.0,5.7053,5.7053,5.689,5.6972,28600.0
2005-03-14 09:50:00,6.98,7.03,6.98,7.01,29500.0,5.6972,5.738,5.6972,5.7217,29500.0
2005-03-14 09:55:00,7.01,7.02,7.0,7.0,23000.0,5.7217,5.7298,5.7135,5.7135,23000.0
2005-03-14 10:00:00,7.0,7.01,6.99,7.0,15500.0,5.7135,5.7217,5.7053,5.7135,15500.0
2005-03-14 10:05:00,7.0,7.01,6.99,7.0,21500.0,5.7135,5.7217,5.7053,5.7135,21500.0
2005-03-14 10:10:00,7.0,7.0,6.95,6.96,22400.0,5.7135,5.7135,5.6727,5.6808,22400.0
2005-03-14 10:15:00,6.97,6.99,6.97,6.99,3700.0,5.689,5.7053,5.689,5.7053,3700.0
2005-03-14 10:20:00,6.99,7.0,6.98,6.99,4100.0,5.7053,5.7135,5.6972,5.7053,4100.0
2005-03-14 10:25:00,6.98,7.0,6.98,7.0,5300.0,5.6972,5.7135,5.6972,5.7135,5300.0
2005-03-14 10:30:00,6.99,7.02,6.99,7.02,15000.0,5.7053,5.7298,5.7053,5.7298,15000.0
2005-03-14 10:35:00,7.01,7.02,7.0,7.02,19600.0,5.7217,5.7298,5.7135,5.7298,19600.0
2005-03-14 10:40:00,7.03,7.03,7.0,7.0,10800.0,5.738,5.738,5.7135,5.7135,10800.0
2005-03-14 10:45:00,7.01,7.01,6.99,7.0,74200.0,5.7217,5.7217,5.7053,5.7135,74200.0
2005-03-14 10:50:00,6.99,6.99,6.98,6.99,9900.0,5.7053,5.7053,5.6972,5.7053,9900.0
2005-03-14 10:55:00,6.98,7.0,6.98,6.98,13200.0,5.6972,5.7135,5.6972,5.6972,13200.0
2005-03-14 11:00:00,6.98,6.99,6.98,6.98,4900.0,5.6972,5.7053,5.6972,5.6972,4900.0
2005-03-14 11:05:00,6.98,6.98,6.97,6.97,7900.0,5.6972,5.6972,5.689,5.689,7900.0
2005-03-14 11:10:00,6.97,6.98,6.96,6.97,4000.0,5.689,5.6972,5.6808,5.689,4000.0
2005-03-14 11:15:00,6.97,6.97,6.95,6.97,16300.0,5.689,5.689,5.6727,5.689,16300.0
2005-03-14 11:20:00,6.97,6.97,6.95,6.95,14000.0,5.689,5.689,5.6727,5.6727,14000.0
2005-03-14 11:25:00,6.96,6.96,6.95,6.95,1400.0,5.6808,5.6808,5.6727,5.6727,1400.0
2005-03-14 11:30:00,6.95,6.95,6.95,6.95,18200.0,5.6727,5.6727,5.6727,5.6727,18200.0
2005-03-14 11:35:00,6.95,6.95,6.94,6.94,2200.0,5.6727,5.6727,5.6645,5.6645,2200.0
2005-03-14 11:40:00,6.95,6.95,6.93,6.93,17600.0,5.6727,5.6727,5.6564,5.6564,17600.0
2005-03-14 11:45:00,6.94,6.94,6.92,6.93,5200.0,5.6645,5.6645,5.6482,5.6564,5200.0
2005-03-14 11:50:00,6.92,6.95,6.92,6.95,16500.0,5.6482,5.6727,5.6482,5.6727,16500.0
2005-03-14 11:55:00,6.94,6.95,6.94,6.95,6900.0,5.6645,5.6727,5.6645,5.6727,6900.0
2005-03-14 12:00:00,6.94,6.97,6.94,6.95,7000.0,5.6645,5.689,5.6645,5.6727,7000.0
2005-03-14 12:05:00,6.96,6.97,6.96,6.96,3100.0,5.6808,5.689,5.6808,5.6808,3100.0
2005-03-14 12:10:00,6.96,6.97,6.96,6.97,8500.0,5.6808,5.689,5.6808,5.689,8500.0
2005-03-14 12:15:00,6.97,6.97,6.97,6.97,800.0,5.689,5.689,5.689,5.689,800.0
2005-03-14 12:20:00,6.97,6.97,6.96,6.97,4400.0,5.689,5.689,5.6808,5.689,4400.0
2005-03-14 12:25:00,6.98,7.0,6.98,6.98,11600.0,5.6972,5.7135,5.6972,5.6972,11600.0
2005-03-14 12:30:00,6.98,6.98,6.98,6.98,14100.0,5.6972,5.6972,5.6972,5.6972,14100.0
2005-03-14 12:35:00,6.98,6.99,6.98,6.98,12200.0,5.6972,5.7053,5.6972,5.6972,12200.0
2005-03-14 12:40:00,6.98,6.99,6.98,6.99,1100.0,5.6972,5.7053,5.6972,5.7053,1100.0
2005-03-14 12:45:00,6.99,7.0,6.99,6.99,11400.0,5.7053,5.7135,5.7053,5.7053,11400.0
2005-03-14 12:50:00,6.98,7.0,6.98,6.98,6700.0,5.6972,5.7135,5.6972,5.6972,6700.0
2005-03-14 12:55:00,7.0,7.0,6.97,6.97,22000.0,5.7135,5.7135,5.689,5.689,22000.0
2005-03-14 13:00:00,6.97,6.99,6.97,6.99,10400.0,5.689,5.7053,5.689,5.7053,10400.0
2005-03-14 13:05:00,6.99,7.0,6.99,6.99,8600.0,5.7053,5.7135,5.7053,5.7053,8600.0
2005-03-14 13:10:00,6.99,7.0,6.98,6.99,12800.0,5.7053,5.7135,5.6972,5.7053,12800.0
2005-03-14 13:15:00,6.99,7.0,6.98,6.98,11800.0,5.7053,5.7135,5.6972,5.6972,11800.0
2005-03-14 13:20:00,6.98,6.98,6.97,6.98,10300.0,5.6972,5.6972,5.689,5.6972,10300.0
2005-03-14 13:25:00,6.98,6.99,6.98,6.98,12700.0,5.6972,5.7053,5.6972,5.6972,12700.0
2005-03-14 13:30:00,6.97,6.98,6.97,6.97,6000.0,5.689,5.6972,5.689,5.689,6000.0
2005-03-14 13:35:00,6.98,6.98,6.98,6.98,4400.0,5.6972,5.6972,5.6972,5.6972,4400.0
2005-03-14 13:40:00,6.97,6.98,6.97,6.97,3000.0,5.689,5.6972,5.689,5.689,3000.0
2005-03-14 13:45:00,6.98,6.98,6.97,6.98,6200.0,5.6972,5.6972,5.689,5.6972,6200.0
2005-03-14 13:50:00,6.98,6.98,6.95,6.96,11400.0,5.6972,5.6972,5.6727,5.6808,11400.0
2005-03-14 13:55:00,6.96,6.97,6.96,6.96,8900.0,5.6808,5.689,5.6808,5.6808,8900.0
2005-03-14 14:00:00,6.97,6.97,6.96,6.97,3100.0,5.689,5.689,5.6808,5.689,3100.0
2005-03-14 14:05:00,6.97,6.97,6.97,6.97,11500.0,5.689,5.689,5.689,5.689,11500.0
2005-03-14 14:10:00,6.97,6.97,6.96,6.96,10900.0,5.689,5.689,5.6808,5.6808,10900.0
2005-03-14 14:15:00,6.96,6.96,6.96,6.96,7200.0,5.6808,5.6808,5.6808,5.6808,7200.0
2005-03-14 14:20:00,6.96,6.96,6.96,6.96,4700.0,5.6808,5.6808,5.6808,5.6808,4700.0
2005-03-14 14:25:00,6.96,6.96,6.95,6.95,9000.0,5.6808,5.6808,5.6727,5.6727,9000.0
2005-03-14 14:30:00,6.96,6.96,6.96,6.96,800.0,5.6808,5.6808,5.6808,5.6808,800.0
2005-03-14 14:35:00,6.95,6.97,6.95,6.95,12800.0,5.6727,5.689,5.6727,5.6727,12800.0
2005-03-14 14:40:00,6.95,6.96,6.95,6.95,3000.0,5.6727,5.6808,5.6727,5.6727,3000.0
2005-03-14 14:45:00,6.96,6.98,6.95,6.96,16500.0,5.6808,5.6972,5.6727,5.6808,16500.0
2005-03-14 14:50:00,6.96,6.96,6.95,6.96,8900.0,5.6808,5.6808,5.6727,5.6808,8900.0
2005-03-14 14:55:00,6.95,6.96,6.95,6.95,12300.0,5.6727,5.6808,5.6727,5.6727,12300.0
2005-03-14 15:00:00,6.95,6.96,6.95,6.95,1300.0,5.6727,5.6808,5.6727,5.6727,1300.0
2005-03-14 15:05:00,6.96,6.96,6.95,6.95,8700.0,5.6808,5.6808,5.6727,5.6727,8700.0
2005-03-14 15:10:00,6.95,6.96,6.95,6.96,4300.0,5.6727,5.6808,5.6727,5.6808,4300.0
2005-03-14 15:15:00,6.95,6.96,6.95,6.95,8400.0,5.6727,5.6808,5.6727,5.6727,8400.0
2005-03-14 15:20:00,6.96,6.96,6.95,6.96,6700.0,5.6808,5.6808,5.6727,5.6808,6700.0
2005-03-14 15:25:00,6.96,6.97,6.96,6.97,15800.0,5.6808,5.689,5.6808,5.689,15800.0
2005-03-14 15:30:00,6.97,6.99,6.97,6.99,10800.0,5.689,5.7053,5.689,5.7053,10800.0
2005-03-14 15:35:00,6.97,6.98,6.97,6.98,8700.0,5.689,5.6972,5.689,5.6972,8700.0
2005-03-14 15:40:00,6.97,6.98,6.96,6.96,24800.0,5.689,5.6972,5.6808,5.6808,24800.0
2005-03-14 15:45:00,6.96,6.97,6.94,6.96,59500.0,5.6808,5.689,5.6645,5.6808,59500.0
2005-03-14 15:50:00,6.95,6.99,6.95,6.98,27500.0,5.6727,5.7053,5.6727,5.6972,27500.0
2005-03-14 15:55:00,6.99,6.99,6.97,6.99,20600.0,5.7053,5.7053,5.689,5.7053,20600.0
2005-03-15 09:30:00,7.0,7.05,7.0,7.05,71100.0,5.7135,5.7543,5.7135,5.7543,71100.0
2005-03-15 09:35:00,7.05,7.05,6.98,6.98,35300.0,5.7543,5.7543,5.6972,5.6972,35300.0
2005-03-15 09:40:00,6.98,7.0,6.97,6.99,31200.0,5.6972,5.7135,5.689,5.7053,31200.0
2005-03-15 09:45:00,6.98,6.98,6.95,6.97,14500.0,5.6972,5.6972,5.6727,5.689,14500.0
2005-03-15 09:50:00,6.97,6.97,6.94,6.95,27600.0,5.689,5.689,5.6645,5.6727,27600.0
2005-03-15 09:55:00,6.95,6.96,6.94,6.95,22800.0,5.6727,5.6808,5.6645,5.6727,22800.0
2005-03-15 10:00:00,6.96,6.96,6.93,6.93,17900.0,5.6808,5.6808,5.6564,5.6564,17900.0
2005-03-15 10:05:00,6.92,6.93,6.88,6.88,43000.0,5.6482,5.6564,5.6156,5.6156,43000.0
2005-03-15 10:10:00,6.89,6.91,6.88,6.89,51000.0,5.6237,5.64,5.6156,5.6237,51000.0
2005-03-15 10:15:00,6.89,6.9,6.87,6.89,27400.0,5.6237,5.6319,5.6074,5.6237,27400.0
2005-03-15 10:20:00,6.89,6.89,6.87,6.88,18500.0,5.6237,5.6237,5.6074,5.6156,18500.0
2005-03-15 10:25:00,6.88,6.89,6.87,6.88,17300.0,5.6156,5.6237,5.6074,5.6156,17300.0
2005-03-15 10:30:00,6.88,6.88,6.87,6.87,10600.0,5.6156,5.6156,5.6074,5.6074,10600.0
2005-03-15 10:35:00,6.87,6.87,6.87,6.87,1200.0,5.6074,5.6074,5.6074,5.6074,1200.0
2005-03-15 10:40:00,6.87,6.88,6.87,6.88,7800.0,5.6074,5.6156,5.6074,5.6156,7800.0
2005-03-15 10:45:00,6.88,6.88,6.87,6.87,4800.0,5.6156,5.6156,5.6074,5.6074,4800.0
2005-03-15 10:50:00,6.88,6.89,6.87,6.89,13800.0,5.6156,5.6237,5.6074,5.6237,13800.0
2005-03-15 10:55:00,6.88,6.89,6.88,6.88,3400.0,5.6156,5.6237,5.6156,5.6156,3400.0
2005-03-15 11:00:00,6.88,6.89,6.88,6.89,6700.0,5.6156,5.6237,5.6156,5.6237,6700.0
2005-03-15 11:05:00,6.88,6.88,6.88,6.88,900.0,5.6156,5.6156,5.6156,5.6156,900.0
2005-03-15 11:10:00,6.89,6.89,6.88,6.89,11200.0,5.6237,5.6237,5.6156,5.6237,11200.0
2005-03-15 11:15:00,6.88,6.89,6.88,6.89,3500.0,5.6156,5.6237,5.6156,5.6237,3500.0
2005-03-15 11:20:00,6.88,6.89,6.86,6.86,15300.0,5.6156,5.6237,5.5992,5.5992,15300.0
2005-03-15 11:25:00,6.86,6.87,6.82,6.84,62800.0,5.5992,5.6074,5.5666,5.5829,62800.0
2005-03-15 11:30:00,6.84,6.85,6.84,6.84,12300.0,5.5829,5.5911,5.5829,5.5829,12300.0
2005-03-15 11:35:00,6.85,6.85,6.82,6.82,132800.0,5.5911,5.5911,5.5666,5.5666,132800.0
2005-03-15 11:40:00,6.81,6.83,6.79,6.82,49500.0,5.5584,5.5747,5.5421,5.5666,49500.0
2005-03-15 11:45:00,6.82,6.83,6.81,6.81,10700.0,5.5666,5.5747,5.5584,5.5584,10700.0
2005-03-15 11:50:00,6.81,6.83,6.8,6.82,24100.0,5.5584,5.5747,5.5503,5.5666,24100.0
2005-03-15 11:55:00,6.83,6.84,6.83,6.83,12700.0,5.5747,5.5829,5.5747,5.5747,12700.0
2005-03-15 12:00:00,6.84,6.84,6.8,6.82,16900.0,5.5829,5.5829,5.5503,5.5666,16900.0
2005-03-15 12:05:00,6.82,6.82,6.81,6.81,4800.0,5.5666,5.5666,5.5584,5.5584,4800.0
2005-03-15 12:10:00,6.81,6.84,6.81,6.84,15600.0,5.5584,5.5829,5.5584,5.5829,15600.0
2005-03-15 12:15:00,6.84,6.84,6.83,6.83,13100.0,5.5829,5.5829,5.5747,5.5747,13100.0
2005-03-15 12:20:00,6.83,6.83,6.83,6.83,2300.0,5.5747,5.5747,5.5747,5.5747,2300.0
2005-03-15 12:25:00,6.84,6.84,6.84,6.84,3600.0,5.5829,5.5829,5.5829,5.5829,3600.0
2005-03-15 12:30:00,6.83,6.83,6.82,6.82,10900.0,5.5747,5.5747,5.5666,5.5666,10900.0
2005-03-15 12:35:00,6.83,6.83,6.82,6.83,23200.0,5.5747,5.5747,5.5666,5.5747,23200.0
2005-03-15 12:40:00,6.84,6.84,6.83,6.83,9100.0,5.5829,5.5829,5.5747,5.5747,9100.0
2005-03-15 12:45:00,6.83,6.84,6.83,6.83,4500.0,5.5747,5.5829,5.5747,5.5747,4500.0
2005-03-15 12:50:00,6.84,6.85,6.83,6.84,17500.0,5.5829,5.5911,5.5747,5.5829,17500.0
2005-03-15 12:55:00,6.84,6.84,6.83,6.84,11100.0,5.5829,5.5829,5.5747,5.5829,11100.0
2005-03-15 13:00:00,6.84,6.84,6.83,6.84,700.0,5.5829,5.5829,5.5747,5.5829,700.0
2005-03-15 13:05:00,6.84,6.85,6.84,6.84,11700.0,5.5829,5.5911,5.5829,5.5829,11700.0
2005-03-15 13:10:00,6.84,6.85,6.84,6.85,61200.0,5.5829,5.5911,5.5829,5.5911,61200.0
2005-03-15 13:15:00,6.84,6.84,6.83,6.83,19100.0,5.5829,5.5829,5.5747,5.5747,19100.0
2005-03-15 13:20:00,6.83,6.84,6.83,6.83,9100.0,5.5747,5.5829,5.5747,5.5747,9100.0
2005-03-15 13:25:00,6.83,6.84,6.83,6.83,13600.0,5.5747,5.5829,5.5747,5.5747,13600.0
2005-03-15 13:30:00,6.83,6.84,6.82,6.83,14200.0,5.5747,5.5829,5.5666,5.5747,14200.0
2005-03-15 13:35:00,6.83,6.84,6.82,6.83,13400.0,5.5747,5.5829,5.5666,5.5747,13400.0
2005-03-15 13:40:00,6.82,6.82,6.82,6.82,12000.0,5.5666,5.5666,5.5666,5.5666,12000.0
2005-03-15 13:45:00,6.82,6.82,6.81,6.82,20100.0,5.5666,5.5666,5.5584,5.5666,20100.0
2005-03-15 13:50:00,6.82,6.84,6.82,6.82,13600.0,5.5666,5.5829,5.5666,5.5666,13600.0
2005-03-15 13:55:00,6.83,6.85,6.82,6.84,14900.0,5.5747,5.5911,5.5666,5.5829,14900.0
2005-03-15 14:00:00,6.84,6.85,6.83,6.83,17100.0,5.5829,5.5911,5.5747,5.5747,17100.0
2005-03-15 14:05:00,6.83,6.84,6.82,6.84,49600.0,5.5747,5.5829,5.5666,5.5829,49600.0
2005-03-15 14:10:00,6.83,6.84,6.83,6.83,4000.0,5.5747,5.5829,5.5747,5.5747,4000.0
2005-03-15 14:15:00,6.83,6.84,6.82,6.84,11300.0,5.5747,5.5829,5.5666,5.5829,11300.0
2005-03-15 14:20:00,6.83,6.83,6.82,6.82,15400.0,5.5747,5.5747,5.5666,5.5666,15400.0
2005-03-15 14:25:00,6.82,6.83,6.82,6.82,3900.0,5.5666,5.5747,5.5666,5.5666,3900.0
2005-03-15 14:30:00,6.82,6.83,6.82,6.82,13100.0,5.5666,5.5747,5.5666,5.5666,13100.0
2005-03-15 14:35:00,6.82,6.82,6.81,6.82,11900.0,5.5666,5.5666,5.5584,5.5666,11900.0
2005-03-15 14:40:00,6.82,6.82,6.82,6.82,9200.0,5.5666,5.5666,5.5666,5.5666,9200.0
2005-03-15 14:45:00,6.82,6.82,6.81,6.81,5900.0,5.5666,5.5666,5.5584,5.5584,5900.0
2005-03-15 14:50:00,6.81,6.82,6.81,6.82,5300.0,5.5584,5.5666,5.5584,5.5666,5300.0
2005-03-15 14:55:00,6.82,6.82,6.81,6.82,5500.0,5.5666,5.5666,5.5584,5.5666,5500.0
2005-03-15 15:00:00,6.82,6.83,6.81,6.82,13500.0,5.5666,5.5747,5.5584,5.5666,13500.0
2005-03-15 15:05:00,6.81,6.82,6.81,6.82,13900.0,5.5584,5.5666,5.5584,5.5666,13900.0
2005-03-15 15:10:00,6.81,6.82,6.81,6.81,7400.0,5.5584,5.5666,5.5584,5.5584,7400.0
2005-03-15 15:15:00,6.81,6.82,6.8,6.8,27500.0,5.5584,5.5666,5.5503,5.5503,27500.0
2005-03-15 15:20:00,6.79,6.8,6.77,6.78,23300.0,5.5421,5.5503,5.5258,5.5339,23300.0
2005-03-15 15:25:00,6.78,6.79,6.77,6.78,17200.0,5.5339,5.5421,5.5258,5.5339,17200.0
2005-03-15 15:30:00,6.78,6.79,6.77,6.78,25700.0,5.5339,5.5421,5.5258,5.5339,25700.0
2005-03-15 15:35:00,6.78,6.79,6.76,6.77,31600.0,5.5339,5.5421,5.5176,5.5258,31600.0
2005-03-15 15:40:00,6.77,6.78,6.75,6.76,45400.0,5.5258,5.5339,5.5094,5.5176,45400.0
2005-03-15 15:45:00,6.75,6.77,6.73,6.74,64400.0,5.5094,5.5258,5.4931,5.5013,64400.0
2005-03-15 15:50:00,6.73,6.75,6.7,6.71,52000.0,5.4931,5.5094,5.4686,5.4768,52000.0
2005-03-15 15:55:00,6.7,6.74,6.68,6.71,227700.0,5.4686,5.5013,5.4523,5.4768,227700.0
2005-03-16 09:30:00,6.7,6.76,6.69,6.76,32700.0,5.4686,5.5176,5.4605,5.5176,32700.0
2005-03-16 09:35:00,6.74,6.79,6.74,6.79,53600.0,5.5013,5.5421,5.5013,5.5421,53600.0
2005-03-16 09:40:00,6.79,6.81,6.75,6.77,50300.0,5.5421,5.5584,5.5094,5.5258,50300.0
2005-03-16 09:45:00,6.77,6.77,6.75,6.76,36300.0,5.5258,5.5258,5.5094,5.5176,36300.0
2005-03-16 09:50:00,6.76,6.78,6.76,6.77,32100.0,5.5176,5.5339,5.5176,5.5258,32100.0
2005-03-16 09:55:00,6.77,6.8,6.77,6.79,27100.0,5.5258,5.5503,5.5258,5.5421,27100.0
2005-03-16 10:00:00,6.78,6.8,6.77,6.8,40600.0,5.5339,5.5503,5.5258,5.5503,40600.0
2005-03-16 10:05:00,6.8,6.85,6.79,6.83,29700.0,5.5503,5.5911,5.5421,5.5747,29700.0
2005-03-16 10:10:00,6.84,6.85,6.81,6.84,29000.0,5.5829,5.5911,5.5584,5.5829,29000.0
2005-03-16 10:15:00,6.84,6.85,6.83,6.83,28200.0,5.5829,5.5911,5.5747,5.5747,28200.0
2005-03-16 10:20:00,6.82,6.83,6.81,6.81,31000.0,5.5666,5.5747,5.5584,5.5584,31000.0
2005-03-16 10:25:00,6.82,6.82,6.81,6.81,15100.0,5.5666,5.5666,5.5584,5.5584,15100.0
2005-03-16 10:30:00,6.8,6.81,6.75,6.76,35500.0,5.5503,5.5584,5.5094,5.5176,35500.0
2005-03-16 10:35:00,6.76,6.77,6.72,6.72,28100.0,5.5176,5.5258,5.485,5.485,28100.0
2005-03-16 10:40:00,6.72,6.73,6.71,6.71,27400.0,5.485,5.4931,5.4768,5.4768,27400.0
2005-03-16 10:45:00,6.71,6.72,6.69,6.69,63300.0,5.4768,5.485,5.4605,5.4605,63300.0
2005-03-16 10:50:00,6.7,6.72,6.69,6.72,129000.0,5.4686,5.485,5.4605,5.485,129000.0
2005-03-16 10:55:00,6.72,6.76,6.71,6.71,45100.0,5.485,5.5176,5.4768,5.4768,45100.0
2005-03-16 11:00:00,6.71,6.72,6.69,6.7,24200.0,5.4768,5.485,5.4605,5.4686,24200.0
2005-03-16 11:05:00,6.71,6.72,6.7,6.71,11900.0,5.4768,5.485,5.4686,5.4768,11900.0
2005-03-16 11:10:00,6.71,6.72,6.71,6.72,3400.0,5.4768,5.485,5.4768,5.485,3400.0
2005-03-16 11:15:00,6.72,6.73,6.71,6.71,57400.0,5.485,5.4931,5.4768,5.4768,57400.0
2005-03-16 11:20:00,6.71,6.72,6.69,6.69,17100.0,5.4768,5.485,5.4605,5.4605,17100.0
2005-03-16 11:25:00,6.69,6.7,6.68,6.7,18600.0,5.4605,5.4686,5.4523,5.4686,18600.0
2005-03-16 11:30:00,6.7,6.71,6.7,6.71,28800.0,5.4686,5.4768,5.4686,5.4768,28800.0
2005-03-16 11:35:00,6.71,6.73,6.71,6.73,10700.0,5.4768,5.4931,5.4768,5.4931,10700.0
2005-03-16 11:40:00,6.72,6.73,6.71,6.72,5200.0,5.485,5.4931,5.4768,5.485,5200.0
2005-03-16 11:45:00,6.72,6.72,6.7,6.71,19400.0,5.485,5.485,5.4686,5.4768,19400.0
2005-03-16 11:50:00,6.72,6.73,6.71,6.73,7800.0,5.485,5.4931,5.4768,5.4931,7800.0
2005-03-16 11:55:00,6.73,6.75,6.72,6.74,20900.0,5.4931,5.5094,5.485,5.5013,20900.0
2005-03-16 12:00:00,6.74,6.75,6.74,6.75,6700.0,5.5013,5.5094,5.5013,5.5094,6700.0
2005-03-16 12:05:00,6.75,6.79,6.75,6.76,22200.0,5.5094,5.5421,5.5094,5.5176,22200.0
2005-03-16 12:10:00,6.75,6.79,6.75,6.78,31700.0,5.5094,5.5421,5.5094,5.5339,31700.0
2005-03-16 12:15:00,6.78,6.79,6.77,6.77,28200.0,5.5339,5.5421,5.5258,5.5258,28200.0
2005-03-16 12:20:00,6.77,6.78,6.77,6.78,9000.0,5.5258,5.5339,5.5258,5.5339,9000.0
2005-03-16 12:25:00,6.77,6.81,6.77,6.8,66600.0,5.5258,5.5584,5.5258,5.5503,66600.0
2005-03-16 12:30:00,6.8,6.81,6.79,6.81,24900.0,5.5503,5.5584,5.5421,5.5584,24900.0
2005-03-16 12:35:00,6.8,6.81,6.8,6.8,6500.0,5.5503,5.5584,5.5503,5.5503,6500.0
2005-03-16 12:40:00,6.8,6.81,6.8,6.8,14400.0,5.5503,5.5584,5.5503,5.5503,14400.0
2005-03-16 12:45:00,6.81,6.83,6.81,6.82,23200.0,5.5584,5.5747,5.5584,5.5666,23200.0
2005-03-16 12:50:00,6.82,6.82,6.82,6.82,500.0,5.5666,5.5666,5.5666,5.5666,500.0
2005-03-16 12:55:00,6.82,6.84,6.82,6.84,28100.0,5.5666,5.5829,5.5666,5.5829,28100.0
2005-03-16 13:00:00,6.84,6.84,6.83,6.83,18100.0,5.5829,5.5829,5.5747,5.5747,18100.0
2005-03-16 13:05:00,6.83,6.83,6.82,6.82,3100.0,5.5747,5.5747,5.5666,5.5666,3100.0
2005-03-16 13:10:00,6.82,6.82,6.8,6.8,11900.0,5.5666,5.5666,5.5503,5.5503,11900.0
2005-03-16 13:15:00,6.8,6.8,6.77,6.77,52800.0,5.5503,5.5503,5.5258,5.5258,52800.0
2005-03-16 13:20:00,6.77,6.79,6.76,6.79,24100.0,5.5258,5.5421,5.5176,5.5421,24100.0
2005-03-16 13:25:00,6.79,6.79,6.78,6.78,11000.0,5.5421,5.5421,5.5339,5.5339,11000.0
2005-03-16 13:30:00,6.78,6.78,6.76,6.77,17100.0,5.5339,5.5339,5.5176,5.5258,17100.0
2005-03-16 13:35:00,6.77,6.77,6.75,6.75,9900.0,5.5258,5.5258,5.5094,5.5094,9900.0
2005-03-16 13:40:00,6.76,6.76,6.75,6.75,20900.0,5.5176,5.5176,5.5094,5.5094,20900.0
2005-03-16 13:45:00,6.76,6.77,6.75,6.75,16200.0,5.5176,5.5258,5.5094,5.5094,16200.0
2005-03-16 13:50:00,6.75,6.75,6.73,6.73,25400.0,5.5094,5.5094,5.4931,5.4931,25400.0
2005-03-16 13:55:00,6.72,6.73,6.71,6.71,8500.0,5.485,5.4931,5.4768,5.4768,8500.0
2005-03-16 14:00:00,6.71,6.71,6.69,6.7,30400.0,5.4768,5.4768,5.4605,5.4686,30400.0
2005-03-16 14:05:00,6.69,6.7,6.69,6.7,19500.0,5.4605,5.4686,5.4605,5.4686,19500.0
2005-03-16 14:10:00,6.69,6.7,6.69,6.69,1100.0,5.4605,5.4686,5.4605,5.4605,1100.0
2005-03-16 14:15:00,6.69,6.71,6.69,6.7,15000.0,5.4605,5.4768,5.4605,5.4686,15000.0
2005-03-16 14:20:00,6.7,6.72,6.7,6.72,37100.0,5.4686,5.485,5.4686,5.485,37100.0
2005-03-16 14:25:00,6.71,6.72,6.71,6.72,20400.0,5.4768,5.485,5.4768,5.485,20400.0
2005-03-16 14:30:00,6.73,6.74,6.72,6.74,10200.0,5.4931,5.5013,5.485,5.5013,10200.0
2005-03-16 14:35:00,6.72,6.73,6.72,6.72,11300.0,5.485,5.4931,5.485,5.485,11300.0
2005-03-16 14:40:00,6.73,6.73,6.72,6.72,13400.0,5.4931,5.4931,5.485,5.485,13400.0
2005-03-16 14:45:00,6.72,6.73,6.72,6.72,7100.0,5.485,5.4931,5.485,5.485,7100.0
2005-03-16 14:50:00,6.72,6.73,6.72,6.73,15600.0,5.485,5.4931,5.485,5.4931,15600.0
2005-03-16 14:55:00,6.72,6.72,6.71,6.71,3500.0,5.485,5.485,5.4768,5.4768,3500.0
2005-03-16 15:00:00,6.71,6.71,6.7,6.7,21000.0,5.4768,5.4768,5.4686,5.4686,21000.0
2005-03-16 15:05:00,6.7,6.71,6.68,6.69,30500.0,5.4686,5.4768,5.4523,5.4605,30500.0
2005-03-16 15:10:00,6.7,6.73,6.69,6.7,25200.0,5.4686,5.4931,5.4605,5.4686,25200.0
2005-03-16 15:15:00,6.69,6.7,6.69,6.69,24200.0,5.4605,5.4686,5.4605,5.4605,24200.0
2005-03-16 15:20:00,6.69,6.7,6.69,6.7,18100.0,5.4605,5.4686,5.4605,5.4686,18100.0
2005-03-16 15:25:00,6.7,6.7,6.67,6.67,51400.0,5.4686,5.4686,5.4441,5.4441,51400.0
2005-03-16 15:30:00,6.68,6.69,6.67,6.68,44100.0,5.4523,5.4605,5.4441,5.4523,44100.0
2005-03-16 15:35:00,6.68,6.68,6.65,6.66,150100.0,5.4523,5.4523,5.4278,5.436,150100.0
2005-03-16 15:40:00,6.66,6.67,6.65,6.67,62200.0,5.436,5.4441,5.4278,5.4441,62200.0
2005-03-16 15:45:00,6.67,6.67,6.66,6.66,60000.0,5.4441,5.4441,5.436,5.436,60000.0
2005-03-16 15:50:00,6.67,6.7,6.66,6.69,79900.0,5.4441,5.4686,5.436,5.4605,79900.0
2005-03-16 15:55:00,6.69,6.7,6.66,6.68,46200.0,5.4605,5.4686,5.436,5.4523,46200.0
2005-03-17 09:30:00,6.67,6.71,6.66,6.7,57000.0,5.4441,5.4768,5.436,5.4686,57000.0
2005-03-17 09:35:00,6.7,6.72,6.69,6.71,21000.0,5.4686,5.485,5.4605,5.4768,21000.0
2005-03-17 09:40:00,6.69,6.7,6.67,6.7,20800.0,5.4605,5.4686,5.4441,5.4686,20800.0
2005-03-17 09:45:00,6.7,6.71,6.68,6.7,15000.0,5.4686,5.4768,5.4523,5.4686,15000.0
2005-03-17 09:50:00,6.71,6.77,6.7,6.74,23000.0,5.4768,5.5258,5.4686,5.5013,23000.0
2005-03-17 09:55:00,6.74,6.74,6.66,6.72,28200.0,5.5013,5.5013,5.436,5.485,28200.0
2005-03-17 10:00:00,6.72,6.76,6.71,6.76,56900.0,5.485,5.5176,5.4768,5.5176,56900.0
2005-03-17 10:05:00,6.77,6.77,6.73,6.75,66200.0,5.5258,5.5258,5.4931,5.5094,66200.0
2005-03-17 10:10:00,6.74,6.77,6.73,6.76,92500.0,5.5013,5.5258,5.4931,5.5176,92500.0
2005-03-17 10:15:00,6.74,6.8,6.74,6.8,69300.0,5.5013,5.5503,5.5013,5.5503,69300.0
2005-03-17 10:20:00,6.79,6.79,6.76,6.78,14500.0,5.5421,5.5421,5.5176,5.5339,14500.0
2005-03-17 10:25:00,6.78,6.78,6.76,6.78,10300.0,5.5339,5.5339,5.5176,5.5339,10300.0
2005-03-17 10:30:00,6.78,6.78,6.74,6.75,34300.0,5.5339,5.5339,5.5013,5.5094,34300.0
2005-03-17 10:35:00,6.75,6.76,6.75,6.75,5500.0,5.5094,5.5176,5.5094,5.5094,5500.0
2005-03-17 10:40:00,6.75,6.75,6.74,6.74,4200.0,5.5094,5.5094,5.5013,5.5013,4200.0
2005-03-17 10:45:00,6.74,6.74,6.72,6.72,7400.0,5.5013,5.5013,5.485,5.485,7400.0
2005-03-17 10:50:00,6.72,6.72,6.7,6.72,27700.0,5.485,5.485,5.4686,5.485,27700.0
2005-03-17 10:55:00,6.72,6.73,6.72,6.72,20000.0,5.485,5.4931,5.485,5.485,20000.0
2005-03-17 11:00:00,6.72,6.74,6.72,6.73,7600.0,5.485,5.5013,5.485,5.4931,7600.0
2005-03-17 11:05:00,6.73,6.73,6.7,6.71,34000.0,5.4931,5.4931,5.4686,5.4768,34000.0
2005-03-17 11:10:00,6.7,6.72,6.69,6.69,40500.0,5.4686,5.485,5.4605,5.4605,40500.0
2005-03-17 11:15:00,6.68,6.7,6.68,6.7,15400.0,5.4523,5.4686,5.4523,5.4686,15400.0
2005-03-17 11:20:00,6.69,6.7,6.69,6.7,12000.0,5.4605,5.4686,5.4605,5.4686,12000.0
2005-03-17 11:25:00,6.69,6.69,6.67,6.68,23900.0,5.4605,5.4605,5.4441,5.4523,23900.0
2005-03-17 11:30:00,6.68,6.68,6.66,6.67,11800.0,5.4523,5.4523,5.436,5.4441,11800.0
2005-03-17 11:35:00,6.67,6.67,6.66,6.66,3700.0,5.4441,5.4441,5.436,5.436,3700.0
2005-03-17 11:40:00,6.66,6.67,6.65,6.66,30400.0,5.436,5.4441,5.4278,5.436,30400.0
2005-03-17 11:45:00,6.66,6.67,6.66,6.67,2800.0,5.436,5.4441,5.436,5.4441,2800.0
2005-03-17 11:50:00,6.66,6.67,6.66,6.67,6200.0,5.436,5.4441,5.436,5.4441,6200.0
2005-03-17 11:55:00,6.66,6.67,6.66,6.66,4500.0,5.436,5.4441,5.436,5.436,4500.0
2005-03-17 12:00:00,6.66,6.67,6.66,6.67,10800.0,5.436,5.4441,5.436,5.4441,10800.0
2005-03-17 12:05:00,6.66,6.67,6.66,6.67,9800.0,5.436,5.4441,5.436,5.4441,9800.0
2005-03-17 12:10:00,6.66,6.67,6.66,6.66,8000.0,5.436,5.4441,5.436,5.436,8000.0
2005-03-17 12:15:00,6.66,6.67,6.65,6.66,7100.0,5.436,5.4441,5.4278,5.436,7100.0
2005-03-17 12:20:00,6.67,6.67,6.66,6.67,1000.0,5.4441,5.4441,5.436,5.4441,1000.0
2005-03-17 12:25:00,6.67,6.67,6.65,6.66,9900.0,5.4441,5.4441,5.4278,5.436,9900.0
2005-03-17 12:30:00,6.66,6.68,6.66,6.67,29200.0,5.436,5.4523,5.436,5.4441,29200.0
2005-03-17 12:35:00,6.66,6.67,6.66,6.66,3100.0,5.436,5.4441,5.436,5.436,3100.0
2005-03-17 12:40:00,6.66,6.67,6.66,6.66,3800.0,5.436,5.4441,5.436,5.436,3800.0
2005-03-17 12:45:00,6.66,6.66,6.66,6.66,7700.0,5.436,5.436,5.436,5.436,7700.0
2005-03-17 12:50:00,6.66,6.66,6.66,6.66,6800.0,5.436,5.436,5.436,5.436,6800.0
2005-03-17 12:55:00,6.66,6.67,6.66,6.66,28600.0,5.436,5.4441,5.436,5.436,28600.0
2005-03-17 13:00:00,6.67,6.68,6.66,6.68,7900.0,5.4441,5.4523,5.436,5.4523,7900.0
2005-03-17 13:05:00,6.68,6.68,6.65,6.65,56000.0,5.4523,5.4523,5.4278,5.4278,56000.0
2005-03-17 13:10:00,6.66,6.66,6.66,6.66,32600.0,5.436,5.436,5.436,5.436,32600.0
2005-03-17 13:15:00,6.66,6.66,6.65,6.65,12000.0,5.436,5.436,5.4278,5.4278,12000.0
2005-03-17 13:20:00,6.65,6.66,6.64,6.65,16900.0,5.4278,5.436,5.4197,5.4278,16900.0
2005-03-17 13:25:00,6.65,6.66,6.64,6.65,20400.0,5.4278,5.436,5.4197,5.4278,20400.0
2005-03-17 13:30:00,6.66,6.66,6.64,6.65,12100.0,5.436,5.436,5.4197,5.4278,12100.0
2005-03-17 13:35:00,6.65,6.65,6.64,6.65,9500.0,5.4278,5.4278,5.4197,5.4278,9500.0
2005-03-17 13:40:00,6.64,6.66,6.64,6.64,24000.0,5.4197,5.436,5.4197,5.4197,24000.0
2005-03-17 13:45:00,6.63,6.64,6.63,6.64,14100.0,5.4115,5.4197,5.4115,5.4197,14100.0
2005-03-17 13:50:00,6.64,6.64,6.61,6.61,37400.0,5.4197,5.4197,5.3952,5.3952,37400.0
2005-03-17 13:55:00,6.61,6.62,6.56,6.56,81500.0,5.3952,5.4033,5.3544,5.3544,81500.0
2005-03-17 14:00:00,6.56,6.58,6.56,6.57,10800.0,5.3544,5.3707,5.3544,5.3625,10800.0
2005-03-17 14:05:00,6.57,6.58,6.57,6.57,11700.0,5.3625,5.3707,5.3625,5.3625,11700.0
2005-03-17 14:10:00,6.58,6.58,6.57,6.58,7800.0,5.3707,5.3707,5.3625,5.3707,7800.0
2005-03-17 14:15:00,6.58,6.6,6.58,6.59,7800.0,5.3707,5.387,5.3707,5.3788,7800.0
2005-03-17 14:20:00,6.6,6.62,6.6,6.62,8200.0,5.387,5.4033,5.387,5.4033,8200.0
2005-03-17 14:25:00,6.63,6.63,6.61,6.63,21600.0,5.4115,5.4115,5.3952,5.4115,21600.0
2005-03-17 14:30:00,6.64,6.64,6.61,6.62,16000.0,5.4197,5.4197,5.3952,5.4033,16000.0
2005-03-17 14:35:00,6.62,6.63,6.61,6.63,32200.0,5.4033,5.4115,5.3952,5.4115,32200.0
2005-03-17 14:40:00,6.63,6.64,6.62,6.62,35500.0,5.4115,5.4197,5.4033,5.4033,35500.0
2005-03-17 14:45:00,6.62,6.64,6.62,6.62,79100.0,5.4033,5.4197,5.4033,5.4033,79100.0
2005-03-17 14:50:00,6.62,6.62,6.61,6.62,17500.0,5.4033,5.4033,5.3952,5.4033,17500.0
2005-03-17 14:55:00,6.62,6.63,6.61,6.63,11400.0,5.4033,5.4115,5.3952,5.4115,11400.0
2005-03-17 15:00:00,6.63,6.63,6.62,6.62,8000.0,5.4115,5.4115,5.4033,5.4033,8000.0
2005-03-17 15:05:00,6.62,6.63,6.61,6.62,36400.0,5.4033,5.4115,5.3952,5.4033,36400.0
2005-03-17 15:10:00,6.61,6.63,6.61,6.63,24700.0,5.3952,5.4115,5.3952,5.4115,24700.0
2005-03-17 15:15:00,6.64,6.65,6.63,6.65,33600.0,5.4197,5.4278,5.4115,5.4278,33600.0
2005-03-17 15:20:00,6.65,6.66,6.64,6.65,43500.0,5.4278,5.436,5.4197,5.4278,43500.0
2005-03-17 15:25:00,6.66,6.67,6.65,6.66,84200.0,5.436,5.4441,5.4278,5.436,84200.0
2005-03-17 15:30:00,6.65,6.66,6.63,6.64,48300.0,5.4278,5.436,5.4115,5.4197,48300.0
2005-03-17 15:35:00,6.64,6.66,6.63,6.65,79400.0,5.4197,5.436,5.4115,5.4278,79400.0
2005-03-17 15:40:00,6.66,6.66,6.65,6.65,73400.0,5.436,5.436,5.4278,5.4278,73400.0
2005-03-17 15:45:00,6.65,6.66,6.64,6.64,55500.0,5.4278,5.436,5.4197,5.4197,55500.0
2005-03-17 15:50:00,6.65,6.65,6.64,6.65,62800.0,5.4278,5.4278,5.4197,5.4278,62800.0
2005-03-17 15:55:00,6.64,6.66,6.6,6.6,241800.0,5.4197,5.436,5.387,5.387,241800.0
2005-03-18 09:30:00,6.52,6.57,6.46,6.48,891800.0,5.3217,5.3625,5.2727,5.2891,891800.0
2005-03-18 09:35:00,6.48,6.5,6.47,6.48,88400.0,5.2891,5.3054,5.2809,5.2891,88400.0
2005-03-18 09:40:00,6.47,6.5,6.46,6.47,57800.0,5.2809,5.3054,5.2727,5.2809,57800.0
2005-03-18 09:45:00,6.46,6.51,6.46,6.49,80900.0,5.2727,5.3136,5.2727,5.2972,80900.0
2005-03-18 09:50:00,6.48,6.49,6.45,6.45,32800.0,5.2891,5.2972,5.2646,5.2646,32800.0
2005-03-18 09:55:00,6.45,6.48,6.45,6.48,163800.0,5.2646,5.2891,5.2646,5.2891,163800.0
2005-03-18 10:00:00,6.48,6.53,6.47,6.48,77500.0,5.2891,5.3299,5.2809,5.2891,77500.0
2005-03-18 10:05:00,6.48,6.49,6.47,6.47,21000.0,5.2891,5.2972,5.2809,5.2809,21000.0
2005-03-18 10:10:00,6.47,6.48,6.47,6.47,13200.0,5.2809,5.2891,5.2809,5.2809,13200.0
2005-03-18 10:15:00,6.48,6.48,6.46,6.47,20800.0,5.2891,5.2891,5.2727,5.2809,20800.0
2005-03-18 10:20:00,6.46,6.47,6.45,6.47,41900.0,5.2727,5.2809,5.2646,5.2809,41900.0
2005-03-18 10:25:00,6.48,6.48,6.4,6.4,87400.0,5.2891,5.2891,5.2238,5.2238,87400.0
2005-03-18 10:30:00,6.41,6.41,6.27,6.28,117900.0,5.2319,5.2319,5.1177,5.1258,117900.0
2005-03-18 10:35:00,6.28,6.35,6.27,6.35,67000.0,5.1258,5.183,5.1177,5.183,67000.0
2005-03-18 10:40:00,6.35,6.39,6.35,6.38,49800.0,5.183,5.2156,5.183,5.2074,49800.0
2005-03-18 10:45:00,6.38,6.38,6.34,6.34,47300.0,5.2074,5.2074,5.1748,5.1748,47300.0
2005-03-18 10:50:00,6.35,6.47,6.34,6.4,98300.0,5.183,5.2809,5.1748,5.2238,98300.0
2005-03-18 10:55:00,6.4,6.43,6.4,6.43,39000.0,5.2238,5.2483,5.2238,5.2483,39000.0
2005-03-18 11:00:00,6.42,6.44,6.42,6.44,44900.0,5.2401,5.2564,5.2401,5.2564,44900.0
2005-03-18 11:05:00,6.45,6.47,6.4,6.41,187400.0,5.2646,5.2809,5.2238,5.2319,187400.0
2005-03-18 11:10:00,6.4,6.42,6.39,6.4,24700.0,5.2238,5.2401,5.2156,5.2238,24700.0
2005-03-18 11:15:00,6.39,6.4,6.39,6.39,6700.0,5.2156,5.2238,5.2156,5.2156,6700.0
2005-03-18 11:20:00,6.4,6.45,6.39,6.45,17500.0,5.2238,5.2646,5.2156,5.2646,17500.0
2005-03-18 11:25:00,6.44,6.44,6.39,6.39,13700.0,5.2564,5.2564,5.2156,5.2156,13700.0
2005-03-18 11:30:00,6.39,6.4,6.39,6.39,9600.0,5.2156,5.2238,5.2156,5.2156,9600.0
2005-03-18 11:35:00,6.39,6.4,6.35,6.36,118500.0,5.2156,5.2238,5.183,5.1911,118500.0
2005-03-18 11:40:00,6.36,6.37,6.33,6.34,65000.0,5.1911,5.1993,5.1666,5.1748,65000.0
2005-03-18 11:45:00,6.35,6.35,6.34,6.35,32300.0,5.183,5.183,5.1748,5.183,32300.0
2005-03-18 11:50:00,6.36,6.39,6.35,6.35,67300.0,5.1911,5.2156,5.183,5.183,67300.0
2005-03-18 11:55:00,6.36,6.38,6.35,6.35,219800.0,5.1911,5.2074,5.183,5.183,219800.0
2005-03-18 12:00:00,6.36,6.36,6.35,6.35,17200.0,5.1911,5.1911,5.183,5.183,17200.0
2005-03-18 12:05:00,6.35,6.36,6.33,6.34,126800.0,5.183,5.1911,5.1666,5.1748,126800.0
2005-03-18 12:10:00,6.34,6.35,6.32,6.34,75600.0,5.1748,5.183,5.1585,5.1748,75600.0
2005-03-18 12:15:00,6.34,6.37,6.34,6.36,49800.0,5.1748,5.1993,5.1748,5.1911,49800.0
2005-03-18 12:20:00,6.35,6.36,6.35,6.35,43600.0,5.183,5.1911,5.183,5.183,43600.0
2005-03-18 12:25:00,6.35,6.36,6.34,6.36,21900.0,5.183,5.1911,5.1748,5.1911,21900.0
2005-03-18 12:30:00,6.36,6.36,6.35,6.35,30500.0,5.1911,5.1911,5.183,5.183,30500.0
2005-03-18 12:35:00,6.36,6.36,6.35,6.35,46900.0,5.1911,5.1911,5.183,5.183,46900.0
2005-03-18 12:40:00,6.35,6.36,6.32,6.34,51600.0,5.183,5.1911,5.1585,5.1748,51600.0
2005-03-18 12:45:00,6.35,6.35,6.32,6.33,111300.0,5.183,5.183,5.1585,5.1666,111300.0
2005-03-18 12:50:00,6.34,6.35,6.33,6.34,37400.0,5.1748,5.183,5.1666,5.1748,37400.0
2005-03-18 12:55:00,6.35,6.36,6.34,6.35,45900.0,5.183,5.1911,5.1748,5.183,45900.0
2005-03-18 13:00:00,6.35,6.35,6.33,6.34,43400.0,5.183,5.183,5.1666,5.1748,43400.0
2005-03-18 13:05:00,6.35,6.35,6.32,6.34,94000.0,5.183,5.183,5.1585,5.1748,94000.0
2005-03-18 13:10:00,6.34,6.35,6.34,6.34,19700.0,5.1748,5.183,5.1748,5.1748,19700.0
2005-03-18 13:15:00,6.35,6.35,6.34,6.34,13900.0,5.183,5.183,5.1748,5.1748,13900.0
2005-03-18 13:20:00,6.35,6.35,6.33,6.33,48500.0,5.183,5.183,5.1666,5.1666,48500.0
2005-03-18 13:25:00,6.34,6.35,6.33,6.34,32800.0,5.1748,5.183,5.1666,5.1748,32800.0
2005-03-18 13:30:00,6.35,6.35,6.33,6.35,47100.0,5.183,5.183,5.1666,5.183,47100.0
2005-03-18 13:35:00,6.35,6.36,6.34,6.35,61000.0,5.183,5.1911,5.1748,5.183,61000.0
2005-03-18 13:40:00,6.35,6.4,6.33,6.33,156200.0,5.183,5.2238,5.1666,5.1666,156200.0
2005-03-18 13:45:00,6.34,6.34,6.32,6.34,44500.0,5.1748,5.1748,5.1585,5.1748,44500.0
2005-03-18 13:50:00,6.33,6.34,6.33,6.34,51900.0,5.1666,5.1748,5.1666,5.1748,51900.0
2005-03-18 13:55:00,6.34,6.34,6.32,6.33,46400.0,5.1748,5.1748,5.1585,5.1666,46400.0
2005-03-18 14:00:00,6.33,6.34,6.31,6.31,55800.0,5.1666,5.1748,5.1503,5.1503,55800.0
2005-03-18 14:05:00,6.31,6.33,6.31,6.31,29000.0,5.1503,5.1666,5.1503,5.1503,29000.0
2005-03-18 14:10:00,6.32,6.32,6.31,6.32,31600.0,5.1585,5.1585,5.1503,5.1585,31600.0
2005-03-18 14:15:00,6.32,6.32,6.29,6.29,42700.0,5.1585,5.1585,5.134,5.134,42700.0
2005-03-18 14:20:00,6.29,6.3,6.26,6.27,100700.0,5.134,5.1421,5.1095,5.1177,100700.0
2005-03-18 14:25:00,6.28,6.32,6.26,6.26,62100.0,5.1258,5.1585,5.1095,5.1095,62100.0
2005-03-18 14:30:00,6.27,6.29,6.26,6.27,84500.0,5.1177,5.134,5.1095,5.1177,84500.0
2005-03-18 14:35:00,6.28,6.32,6.28,6.31,57400.0,5.1258,5.1585,5.1258,5.1503,57400.0
2005-03-18 14:40:00,6.32,6.34,6.31,6.33,26400.0,5.1585,5.1748,5.1503,5.1666,26400.0
2005-03-18 14:45:00,6.32,6.37,6.32,6.32,41100.0,5.1585,5.1993,5.1585,5.1585,41100.0
2005-03-18 14:50:00,6.32,6.32,6.31,6.32,14100.0,5.1585,5.1585,5.1503,5.1585,14100.0
2005-03-18 14:55:00,6.32,6.32,6.31,6.31,28300.0,5.1585,5.1585,5.1503,5.1503,28300.0
2005-03-18 15:00:00,6.31,6.31,6.3,6.3,18700.0,5.1503,5.1503,5.1421,5.1421,18700.0
2005-03-18 15:05:00,6.3,6.3,6.3,6.3,16400.0,5.1421,5.1421,5.1421,5.1421,16400.0
2005-03-18 15:10:00,6.3,6.31,6.3,6.31,53300.0,5.1421,5.1503,5.1421,5.1503,53300.0
2005-03-18 15:15:00,6.31,6.31,6.27,6.27,79300.0,5.1503,5.1503,5.1177,5.1177,79300.0
2005-03-18 15:20:00,6.28,6.3,6.27,6.28,85000.0,5.1258,5.1421,5.1177,5.1258,85000.0
2005-03-18 15:25:00,6.28,6.3,6.27,6.29,119300.0,5.1258,5.1421,5.1177,5.134,119300.0
2005-03-18 15:30:00,6.29,6.3,6.27,6.29,74700.0,5.134,5.1421,5.1177,5.134,74700.0
2005-03-18 15:35:00,6.3,6.3,6.28,6.29,55500.0,5.1421,5.1421,5.1258,5.134,55500.0
2005-03-18 15:40:00,6.3,6.31,6.28,6.31,73200.0,5.1421,5.1503,5.1258,5.1503,73200.0
2005-03-18 15:45:00,6.31,6.32,6.28,6.28,107300.0,5.1503,5.1585,5.1258,5.1258,107300.0
2005-03-18 15:50:00,6.29,6.3,6.28,6.29,88500.0,5.134,5.1421,5.1258,5.134,88500.0
2005-03-18 15:55:00,6.28,6.3,6.25,6.26,200000.0,5.1258,5.1421,5.1013,5.1095,200000.0
2005-03-21 09:30:00,6.32,6.34,6.3,6.32,74600.0,5.1585,5.1748,5.1421,5.1585,74600.0
2005-03-21 09:35:00,6.32,6.38,6.31,6.35,51600.0,5.1585,5.2074,5.1503,5.183,51600.0
2005-03-21 09:40:00,6.35,6.36,6.32,6.32,30400.0,5.183,5.1911,5.1585,5.1585,30400.0
2005-03-21 09:45:00,6.32,6.33,6.31,6.31,61200.0,5.1585,5.1666,5.1503,5.1503,61200.0
2005-03-21 09:50:00,6.32,6.37,6.32,6.34,47400.0,5.1585,5.1993,5.1585,5.1748,47400.0
2005-03-21 09:55:00,6.33,6.34,6.32,6.34,12500.0,5.1666,5.1748,5.1585,5.1748,12500.0
2005-03-21 10:00:00,6.34,6.35,6.32,6.32,16800.0,5.1748,5.183,5.1585,5.1585,16800.0
2005-03-21 10:05:00,6.33,6.35,6.3,6.3,109300.0,5.1666,5.183,5.1421,5.1421,109300.0
2005-03-21 10:10:00,6.3,6.32,6.29,6.29,18300.0,5.1421,5.1585,5.134,5.134,18300.0
2005-03-21 10:15:00,6.29,6.3,6.28,6.28,15900.0,5.134,5.1421,5.1258,5.1258,15900.0
2005-03-21 10:20:00,6.29,6.3,6.28,6.29,14600.0,5.134,5.1421,5.1258,5.134,14600.0
2005-03-21 10:25:00,6.29,6.3,6.29,6.3,18700.0,5.134,5.1421,5.134,5.1421,18700.0
2005-03-21 10:30:00,6.3,6.3,6.28,6.28,43200.0,5.1421,5.1421,5.1258,5.1258,43200.0
2005-03-21 10:35:00,6.29,6.32,6.28,6.32,116100.0,5.134,5.1585,5.1258,5.1585,116100.0
2005-03-21 10:40:00,6.32,6.32,6.28,6.3,39100.0,5.1585,5.1585,5.1258,5.1421,39100.0
2005-03-21 10:45:00,6.32,6.32,6.3,6.3,359500.0,5.1585,5.1585,5.1421,5.1421,359500.0
2005-03-21 10:50:00,6.3,6.32,6.3,6.32,11300.0,5.1421,5.1585,5.1421,5.1585,11300.0
2005-03-21 10:55:00,6.31,6.32,6.3,6.31,34700.0,5.1503,5.1585,5.1421,5.1503,34700.0
2005-03-21 11:00:00,6.31,6.31,6.3,6.31,5300.0,5.1503,5.1503,5.1421,5.1503,5300.0
2005-03-21 11:05:00,6.31,6.31,6.28,6.28,9000.0,5.1503,5.1503,5.1258,5.1258,9000.0
2005-03-21 11:10:00,6.29,6.31,6.28,6.31,22400.0,5.134,5.1503,5.1258,5.1503,22400.0
2005-03-21 11:15:00,6.3,6.3,6.29,6.3,4900.0,5.1421,5.1421,5.134,5.1421,4900.0
2005-03-21 11:20:00,6.29,6.31,6.29,6.29,10200.0,5.134,5.1503,5.134,5.134,10200.0
2005-03-21 11:25:00,6.31,6.33,6.31,6.32,27500.0,5.1503,5.1666,5.1503,5.1585,27500.0
2005-03-21 11:30:00,6.33,6.35,6.32,6.35,18500.0,5.1666,5.183,5.1585,5.183,18500.0
2005-03-21 11:35:00,6.35,6.35,6.34,6.35,9600.0,5.183,5.183,5.1748,5.183,9600.0
2005-03-21 11:40:00,6.34,6.35,6.34,6.34,10400.0,5.1748,5.183,5.1748,5.1748,10400.0
2005-03-21 11:45:00,6.35,6.37,6.34,6.35,15400.0,5.183,5.1993,5.1748,5.183,15400.0
2005-03-21 11:50:00,6.35,6.35,6.33,6.33,21100.0,5.183,5.183,5.1666,5.1666,21100.0
2005-03-21 11:55:00,6.33,6.34,6.32,6.33,15600.0,5.1666,5.1748,5.1585,5.1666,15600.0
2005-03-21 12:00:00,6.32,6.36,6.32,6.35,31800.0,5.1585,5.1911,5.1585,5.183,31800.0
2005-03-21 12:05:00,6.35,6.36,6.34,6.35,20400.0,5.183,5.1911,5.1748,5.183,20400.0
2005-03-21 12:10:00,6.34,6.37,6.34,6.37,16000.0,5.1748,5.1993,5.1748,5.1993,16000.0
2005-03-21 12:15:00,6.37,6.38,6.35,6.37,30400.0,5.1993,5.2074,5.183,5.1993,30400.0
2005-03-21 12:20:00,6.38,6.41,6.38,6.4,32200.0,5.2074,5.2319,5.2074,5.2238,32200.0
2005-03-21 12:25:00,6.39,6.4,6.38,6.38,10100.0,5.2156,5.2238,5.2074,5.2074,10100.0
2005-03-21 12:30:00,6.38,6.39,6.36,6.37,25200.0,5.2074,5.2156,5.1911,5.1993,25200.0
2005-03-21 12:35:00,6.38,6.39,6.37,6.38,5300.0,5.2074,5.2156,5.1993,5.2074,5300.0
2005-03-21 12:40:00,6.38,6.39,6.38,6.39,2200.0,5.2074,5.2156,5.2074,5.2156,2200.0
2005-03-21 12:45:00,6.39,6.39,6.38,6.38,22600.0,5.2156,5.2156,5.2074,5.2074,22600.0
2005-03-21 12:50:00,6.38,6.39,6.38,6.39,2100.0,5.2074,5.2156,5.2074,5.2156,2100.0
2005-03-21 12:55:00,6.39,6.39,6.38,6.38,4900.0,5.2156,5.2156,5.2074,5.2074,4900.0
2005-03-21 13:00:00,6.39,6.39,6.36,6.37,11700.0,5.2156,5.2156,5.1911,5.1993,11700.0
2005-03-21 13:05:00,6.37,6.39,6.36,6.39,12500.0,5.1993,5.2156,5.1911,5.2156,12500.0
2005-03-21 13:10:00,6.39,6.39,6.37,6.37,4600.0,5.2156,5.2156,5.1993,5.1993,4600.0
2005-03-21 13:15:00,6.37,6.38,6.36,6.38,7100.0,5.1993,5.2074,5.1911,5.2074,7100.0
2005-03-21 13:20:00,6.38,6.38,6.37,6.38,11500.0,5.2074,5.2074,5.1993,5.2074,11500.0
2005-03-21 13:25:00,6.37,6.38,6.37,6.37,9600.0,5.1993,5.2074,5.1993,5.1993,9600.0
2005-03-21 13:30:00,6.37,6.37,6.36,6.36,8500.0,5.1993,5.1993,5.1911,5.1911,8500.0
2005-03-21 13:35:00,6.36,6.36,6.36,6.36,200.0,5.1911,5.1911,5.1911,5.1911,200.0
2005-03-21 13:40:00,6.36,6.36,6.35,6.36,11600.0,5.1911,5.1911,5.183,5.1911,11600.0
2005-03-21 13:45:00,6.36,6.36,6.36,6.36,2400.0,5.1911,5.1911,5.1911,5.1911,2400.0
2005-03-21 13:50:00,6.36,6.36,6.36,6.36,5000.0,5.1911,5.1911,5.1911,5.1911,5000.0
2005-03-21 13:55:00,6.36,6.36,6.33,6.33,6700.0,5.1911,5.1911,5.1666,5.1666,6700.0
2005-03-21 14:00:00,6.33,6.34,6.31,6.31,16100.0,5.1666,5.1748,5.1503,5.1503,16100.0
2005-03-21 14:05:00,6.31,6.33,6.31,6.33,1700.0,5.1503,5.1666,5.1503,5.1666,1700.0
2005-03-21 14:10:00,6.33,6.33,6.31,6.31,40900.0,5.1666,5.1666,5.1503,5.1503,40900.0
2005-03-21 14:15:00,6.3,6.31,6.3,6.3,11400.0,5.1421,5.1503,5.1421,5.1421,11400.0
2005-03-21 14:20:00,6.31,6.31,6.3,6.3,7000.0,5.1503,5.1503,5.1421,5.1421,7000.0
2005-03-21 14:25:00,6.31,6.32,6.3,6.32,9600.0,5.1503,5.1585,5.1421,5.1585,9600.0
2005-03-21 14:30:00,6.31,6.33,6.31,6.33,17800.0,5.1503,5.1666,5.1503,5.1666,17800.0
2005-03-21 14:35:00,6.34,6.35,6.34,6.34,2400.0,5.1748,5.183,5.1748,5.1748,2400.0
2005-03-21 14:40:00,6.35,6.35,6.34,6.35,8200.0,5.183,5.183,5.1748,5.183,8200.0
2005-03-21 14:45:00,6.35,6.35,6.34,6.34,8100.0,5.183,5.183,5.1748,5.1748,8100.0
2005-03-21 14:50:00,6.34,6.35,6.33,6.33,8400.0,5.1748,5.183,5.1666,5.1666,8400.0
2005-03-21 14:55:00,6.34,6.34,6.33,6.34,6100.0,5.1748,5.1748,5.1666,5.1748,6100.0
2005-03-21 15:00:00,6.34,6.35,6.34,6.34,11700.0,5.1748,5.183,5.1748,5.1748,11700.0
2005-03-21 15:05:00,6.34,6.35,6.34,6.34,27300.0,5.1748,5.183,5.1748,5.1748,27300.0
2005-03-21 15:10:00,6.35,6.35,6.34,6.35,3500.0,5.183,5.183,5.1748,5.183,3500.0
2005-03-21 15:15:00,6.35,6.35,6.34,6.34,12100.0,5.183,5.183,5.1748,5.1748,12100.0
2005-03-21 15:20:00,6.34,6.36,6.34,6.36,16600.0,5.1748,5.1911,5.1748,5.1911,16600.0
2005-03-21 15:25:00,6.35,6.37,6.35,6.37,14900.0,5.183,5.1993,5.183,5.1993,14900.0
2005-03-21 15:30:00,6.36,6.36,6.34,6.34,17200.0,5.1911,5.1911,5.1748,5.1748,17200.0
2005-03-21 15:35:00,6.35,6.35,6.34,6.35,1600.0,5.183,5.183,5.1748,5.183,1600.0
2005-03-21 15:40:00,6.35,6.35,6.34,6.34,28000.0,5.183,5.183,5.1748,5.1748,28000.0
2005-03-21 15:45:00,6.34,6.35,6.34,6.34,9300.0,5.1748,5.183,5.1748,5.1748,9300.0
2005-03-21 15:50:00,6.34,6.35,6.34,6.35,50900.0,5.1748,5.183,5.1748,5.183,50900.0
2005-03-21 15:55:00,6.35,6.35,6.31,6.33,61800.0,5.183,5.183,5.1503,5.1666,61800.0
2005-03-22 09:30:00,6.34,6.45,6.32,6.44,69700.0,5.1748,5.2646,5.1585,5.2564,69700.0
2005-03-22 09:35:00,6.44,6.44,6.41,6.43,21800.0,5.2564,5.2564,5.2319,5.2483,21800.0
2005-03-22 09:40:00,6.43,6.43,6.39,6.4,83800.0,5.2483,5.2483,5.2156,5.2238,83800.0
2005-03-22 09:45:00,6.4,6.43,6.39,6.42,35900.0,5.2238,5.2483,5.2156,5.2401,35900.0
2005-03-22 09:50:00,6.41,6.41,6.39,6.4,12700.0,5.2319,5.2319,5.2156,5.2238,12700.0
2005-03-22 09:55:00,6.4,6.44,6.39,6.44,72500.0,5.2238,5.2564,5.2156,5.2564,72500.0
2005-03-22 10:00:00,6.44,6.48,6.44,6.45,39600.0,5.2564,5.2891,5.2564,5.2646,39600.0
2005-03-22 10:05:00,6.44,6.47,6.44,6.47,29900.0,5.2564,5.2809,5.2564,5.2809,29900.0
2005-03-22 10:10:00,6.47,6.49,6.45,6.46,63800.0,5.2809,5.2972,5.2646,5.2727,63800.0
2005-03-22 10:15:00,6.46,6.47,6.39,6.39,74600.0,5.2727,5.2809,5.2156,5.2156,74600.0
2005-03-22 10:20:00,6.39,6.46,6.39,6.43,65100.0,5.2156,5.2727,5.2156,5.2483,65100.0
2005-03-22 10:25:00,6.44,6.49,6.43,6.44,58600.0,5.2564,5.2972,5.2483,5.2564,58600.0
2005-03-22 10:30:00,6.44,6.47,6.44,6.45,19200.0,5.2564,5.2809,5.2564,5.2646,19200.0
2005-03-22 10:35:00,6.45,6.45,6.44,6.45,8600.0,5.2646,5.2646,5.2564,5.2646,8600.0
2005-03-22 10:40:00,6.44,6.51,6.44,6.49,71900.0,5.2564,5.3136,5.2564,5.2972,71900.0
2005-03-22 10:45:00,6.49,6.5,6.48,6.48,17800.0,5.2972,5.3054,5.2891,5.2891,17800.0
2005-03-22 10:50:00,6.48,6.49,6.47,6.48,12200.0,5.2891,5.2972,5.2809,5.2891,12200.0
2005-03-22 10:55:00,6.48,6.49,6.47,6.48,27600.0,5.2891,5.2972,5.2809,5.2891,27600.0
2005-03-22 11:00:00,6.47,6.48,6.47,6.47,4600.0,5.2809,5.2891,5.2809,5.2809,4600.0
2005-03-22 11:05:00,6.47,6.48,6.46,6.46,20400.0,5.2809,5.2891,5.2727,5.2727,20400.0
2005-03-22 11:10:00,6.46,6.51,6.46,6.47,27700.0,5.2727,5.3136,5.2727,5.2809,27700.0
2005-03-22 11:15:00,6.47,6.47,6.46,6.46,6200.0,5.2809,5.2809,5.2727,5.2727,6200.0
2005-03-22 11:20:00,6.46,6.47,6.45,6.47,14700.0,5.2727,5.2809,5.2646,5.2809,14700.0
2005-03-22 11:25:00,6.47,6.47,6.46,6.46,13200.0,5.2809,5.2809,5.2727,5.2727,13200.0
2005-03-22 11:30:00,6.46,6.47,6.46,6.47,6300.0,5.2727,5.2809,5.2727,5.2809,6300.0
2005-03-22 11:35:00,6.47,6.47,6.46,6.47,3800.0,5.2809,5.2809,5.2727,5.2809,3800.0
2005-03-22 11:40:00,6.46,6.46,6.45,6.46,14900.0,5.2727,5.2727,5.2646,5.2727,14900.0
2005-03-22 11:45:00,6.45,6.46,6.44,6.44,33200.0,5.2646,5.2727,5.2564,5.2564,33200.0
2005-03-22 11:50:00,6.44,6.47,6.44,6.45,42900.0,5.2564,5.2809,5.2564,5.2646,42900.0
2005-03-22 11:55:00,6.46,6.5,6.45,6.45,56200.0,5.2727,5.3054,5.2646,5.2646,56200.0
2005-03-22 12:00:00,6.45,6.46,6.45,6.45,14900.0,5.2646,5.2727,5.2646,5.2646,14900.0
2005-03-22 12:05:00,6.45,6.45,6.44,6.44,10100.0,5.2646,5.2646,5.2564,5.2564,10100.0
2005-03-22 12:10:00,6.44,6.44,6.43,6.43,35800.0,5.2564,5.2564,5.2483,5.2483,35800.0
2005-03-22 12:15:00,6.43,6.44,6.42,6.42,13600.0,5.2483,5.2564,5.2401,5.2401,13600.0
2005-03-22 12:20:00,6.43,6.44,6.42,6.43,14700.0,5.2483,5.2564,5.2401,5.2483,14700.0
2005-03-22 12:25:00,6.44,6.44,6.43,6.44,6400.0,5.2564,5.2564,5.2483,5.2564,6400.0
2005-03-22 12:30:00,6.44,6.47,6.43,6.44,49800.0,5.2564,5.2809,5.2483,5.2564,49800.0
2005-03-22 12:35:00,6.44,6.44,6.43,6.43,11600.0,5.2564,5.2564,5.2483,5.2483,11600.0
2005-03-22 12:40:00,6.44,6.44,6.42,6.43,8200.0,5.2564,5.2564,5.2401,5.2483,8200.0
2005-03-22 12:45:00,6.43,6.44,6.42,6.43,14300.0,5.2483,5.2564,5.2401,5.2483,14300.0
2005-03-22 12:50:00,6.44,6.44,6.42,6.43,13500.0,5.2564,5.2564,5.2401,5.2483,13500.0
2005-03-22 12:55:00,6.42,6.42,6.4,6.42,17300.0,5.2401,5.2401,5.2238,5.2401,17300.0
2005-03-22 13:00:00,6.42,6.42,6.4,6.41,26000.0,5.2401,5.2401,5.2238,5.2319,26000.0
2005-03-22 13:05:00,6.41,6.41,6.4,6.41,13600.0,5.2319,5.2319,5.2238,5.2319,13600.0
2005-03-22 13:10:00,6.41,6.41,6.41,6.41,11600.0,5.2319,5.2319,5.2319,5.2319,11600.0
2005-03-22 13:15:00,6.41,6.42,6.41,6.41,14600.0,5.2319,5.2401,5.2319,5.2319,14600.0
2005-03-22 13:20:00,6.41,6.41,6.39,6.4,22600.0,5.2319,5.2319,5.2156,5.2238,22600.0
2005-03-22 13:25:00,6.4,6.45,6.39,6.4,86600.0,5.2238,5.2646,5.2156,5.2238,86600.0
2005-03-22 13:30:00,6.4,6.4,6.4,6.4,15800.0,5.2238,5.2238,5.2238,5.2238,15800.0
2005-03-22 13:35:00,6.4,6.4,6.39,6.39,4500.0,5.2238,5.2238,5.2156,5.2156,4500.0
2005-03-22 13:40:00,6.4,6.4,6.39,6.4,21200.0,5.2238,5.2238,5.2156,5.2238,21200.0
2005-03-22 13:45:00,6.4,6.41,6.4,6.4,20300.0,5.2238,5.2319,5.2238,5.2238,20300.0
2005-03-22 13:50:00,6.4,6.41,6.4,6.4,18600.0,5.2238,5.2319,5.2238,5.2238,18600.0
2005-03-22 13:55:00,6.41,6.41,6.4,6.41,25800.0,5.2319,5.2319,5.2238,5.2319,25800.0
2005-03-22 14:00:00,6.41,6.42,6.41,6.42,10000.0,5.2319,5.2401,5.2319,5.2401,10000.0
2005-03-22 14:05:00,6.42,6.45,6.42,6.43,21800.0,5.2401,5.2646,5.2401,5.2483,21800.0
2005-03-22 14:10:00,6.43,6.47,6.43,6.46,78600.0,5.2483,5.2809,5.2483,5.2727,78600.0
2005-03-22 14:15:00,6.47,6.47,6.43,6.45,16300.0,5.2809,5.2809,5.2483,5.2646,16300.0
2005-03-22 14:20:00,6.46,6.46,6.4,6.4,16400.0,5.2727,5.2727,5.2238,5.2238,16400.0
2005-03-22 14:25:00,6.41,6.43,6.4,6.42,32900.0,5.2319,5.2483,5.2238,5.2401,32900.0
2005-03-22 14:30:00,6.42,6.43,6.41,6.43,19800.0,5.2401,5.2483,5.2319,5.2483,19800.0
2005-03-22 14:35:00,6.43,6.45,6.39,6.39,41900.0,5.2483,5.2646,5.2156,5.2156,41900.0
2005-03-22 14:40:00,6.39,6.39,6.33,6.33,31300.0,5.2156,5.2156,5.1666,5.1666,31300.0
2005-03-22 14:45:00,6.34,6.39,6.33,6.36,39400.0,5.1748,5.2156,5.1666,5.1911,39400.0
2005-03-22 14:50:00,6.36,6.38,6.36,6.37,5200.0,5.1911,5.2074,5.1911,5.1993,5200.0
2005-03-22 14:55:00,6.36,6.38,6.36,6.37,13200.0,5.1911,5.2074,5.1911,5.1993,13200.0
2005-03-22 15:00:00,6.38,6.41,6.37,6.38,22400.0,5.2074,5.2319,5.1993,5.2074,22400.0
2005-03-22 15:05:00,6.38,6.38,6.37,6.37,8300.0,5.2074,5.2074,5.1993,5.1993,8300.0
2005-03-22 15:10:00,6.37,6.37,6.36,6.36,11500.0,5.1993,5.1993,5.1911,5.1911,11500.0
2005-03-22 15:15:00,6.36,6.36,6.33,6.36,51500.0,5.1911,5.1911,5.1666,5.1911,51500.0
2005-03-22 15:20:00,6.36,6.4,6.35,6.35,67800.0,5.1911,5.2238,5.183,5.183,67800.0
2005-03-22 15:25:00,6.36,6.36,6.35,6.36,11000.0,5.1911,5.1911,5.183,5.1911,11000.0
2005-03-22 15:30:00,6.35,6.35,6.34,6.34,10600.0,5.183,5.183,5.1748,5.1748,10600.0
2005-03-22 15:35:00,6.35,6.36,6.34,6.34,21900.0,5.183,5.1911,5.1748,5.1748,21900.0
2005-03-22 15:40:00,6.33,6.33,6.31,6.32,32700.0,5.1666,5.1666,5.1503,5.1585,32700.0
2005-03-22 15:45:00,6.33,6.35,6.29,6.29,108800.0,5.1666,5.183,5.134,5.134,108800.0
2005-03-22 15:50:00,6.31,6.32,6.3,6.3,51100.0,5.1503,5.1585,5.1421,5.1421,51100.0
2005-03-22 15:55:00,6.3,6.35,6.29,6.33,115400.0,5.1421,5.183,5.134,5.1666,115400.0
2005-03-23 09:30:00,6.3,6.43,6.3,6.39,35800.0,5.1421,5.2483,5.1421,5.2156,35800.0
2005-03-23 09:35:00,6.39,6.4,6.34,6.37,18800.0,5.2156,5.2238,5.1748,5.1993,18800.0
2005-03-23 09:40:00,6.37,6.45,6.36,6.41,51000.0,5.1993,5.2646,5.1911,5.2319,51000.0
2005-03-23 09:45:00,6.41,6.43,6.4,6.42,13000.0,5.2319,5.2483,5.2238,5.2401,13000.0
2005-03-23 09:50:00,6.41,6.44,6.41,6.43,25800.0,5.2319,5.2564,5.2319,5.2483,25800.0
2005-03-23 09:55:00,6.44,6.45,6.41,6.41,44700.0,5.2564,5.2646,5.2319,5.2319,44700.0
2005-03-23 10:00:00,6.41,6.45,6.41,6.42,43900.0,5.2319,5.2646,5.2319,5.2401,43900.0
2005-03-23 10:05:00,6.41,6.44,6.41,6.44,37100.0,5.2319,5.2564,5.2319,5.2564,37100.0
2005-03-23 10:10:00,6.45,6.46,6.44,6.44,24700.0,5.2646,5.2727,5.2564,5.2564,24700.0
2005-03-23 10:15:00,6.44,6.45,6.43,6.45,11700.0,5.2564,5.2646,5.2483,5.2646,11700.0
2005-03-23 10:20:00,6.44,6.44,6.37,6.37,36900.0,5.2564,5.2564,5.1993,5.1993,36900.0
2005-03-23 10:25:00,6.37,6.4,6.36,6.39,14100.0,5.1993,5.2238,5.1911,5.2156,14100.0
2005-03-23 10:30:00,6.39,6.42,6.38,6.38,39400.0,5.2156,5.2401,5.2074,5.2074,39400.0
2005-03-23 10:35:00,6.39,6.4,6.38,6.38,7800.0,5.2156,5.2238,5.2074,5.2074,7800.0
2005-03-23 10:40:00,6.39,6.41,6.39,6.41,8800.0,5.2156,5.2319,5.2156,5.2319,8800.0
2005-03-23 10:45:00,6.4,6.4,6.39,6.4,12900.0,5.2238,5.2238,5.2156,5.2238,12900.0
2005-03-23 10:50:00,6.4,6.4,6.39,6.4,15900.0,5.2238,5.2238,5.2156,5.2238,15900.0
2005-03-23 10:55:00,6.4,6.41,6.39,6.4,4700.0,5.2238,5.2319,5.2156,5.2238,4700.0
2005-03-23 11:00:00,6.4,6.41,6.4,6.41,6500.0,5.2238,5.2319,5.2238,5.2319,6500.0
2005-03-23 11:05:00,6.42,6.44,6.41,6.44,8600.0,5.2401,5.2564,5.2319,5.2564,8600.0
2005-03-23 11:10:00,6.44,6.44,6.42,6.43,38800.0,5.2564,5.2564,5.2401,5.2483,38800.0
2005-03-23 11:15:00,6.41,6.43,6.4,6.42,3100.0,5.2319,5.2483,5.2238,5.2401,3100.0
2005-03-23 11:20:00,6.42,6.43,6.42,6.43,15000.0,5.2401,5.2483,5.2401,5.2483,15000.0
2005-03-23 11:25:00,6.42,6.44,6.42,6.44,31100.0,5.2401,5.2564,5.2401,5.2564,31100.0
2005-03-23 11:30:00,6.43,6.43,6.42,6.42,18000.0,5.2483,5.2483,5.2401,5.2401,18000.0
2005-03-23 11:35:00,6.42,6.42,6.4,6.41,12400.0,5.2401,5.2401,5.2238,5.2319,12400.0
2005-03-23 11:40:00,6.41,6.41,6.4,6.4,23000.0,5.2319,5.2319,5.2238,5.2238,23000.0
2005-03-23 11:45:00,6.4,6.41,6.39,6.4,24000.0,5.2238,5.2319,5.2156,5.2238,24000.0
2005-03-23 11:50:00,6.4,6.4,6.4,6.4,8500.0,5.2238,5.2238,5.2238,5.2238,8500.0
2005-03-23 11:55:00,6.4,6.4,6.37,6.38,12300.0,5.2238,5.2238,5.1993,5.2074,12300.0
2005-03-23 12:00:00,6.38,6.39,6.38,6.39,11000.0,5.2074,5.2156,5.2074,5.2156,11000.0
2005-03-23 12:05:00,6.4,6.41,6.39,6.39,28300.0,5.2238,5.2319,5.2156,5.2156,28300.0
2005-03-23 12:10:00,6.39,6.41,6.39,6.39,35800.0,5.2156,5.2319,5.2156,5.2156,35800.0
2005-03-23 12:15:00,6.38,6.38,6.37,6.37,6600.0,5.2074,5.2074,5.1993,5.1993,6600.0
2005-03-23 12:20:00,6.37,6.38,6.34,6.34,20800.0,5.1993,5.2074,5.1748,5.1748,20800.0
2005-03-23 12:25:00,6.34,6.35,6.33,6.34,13200.0,5.1748,5.183,5.1666,5.1748,13200.0
2005-03-23 12:30:00,6.34,6.37,6.34,6.37,21000.0,5.1748,5.1993,5.1748,5.1993,21000.0
2005-03-23 12:35:00,6.37,6.37,6.34,6.35,3600.0,5.1993,5.1993,5.1748,5.183,3600.0
2005-03-23 12:40:00,6.34,6.35,6.34,6.35,300.0,5.1748,5.183,5.1748,5.183,300.0
2005-03-23 12:45:00,6.34,6.35,6.33,6.34,12800.0,5.1748,5.183,5.1666,5.1748,12800.0
2005-03-23 12:50:00,6.34,6.36,6.34,6.36,7100.0,5.1748,5.1911,5.1748,5.1911,7100.0
2005-03-23 12:55:00,6.36,6.36,6.35,6.35,18600.0,5.1911,5.1911,5.183,5.183,18600.0
2005-03-23 13:00:00,6.35,6.36,6.35,6.36,10600.0,5.183,5.1911,5.183,5.1911,10600.0
2005-03-23 13:05:00,6.36,6.36,6.34,6.35,8900.0,5.1911,5.1911,5.1748,5.183,8900.0
2005-03-23 13:10:00,6.34,6.34,6.31,6.31,42200.0,5.1748,5.1748,5.1503,5.1503,42200.0
2005-03-23 13:15:00,6.31,6.33,6.29,6.3,83100.0,5.1503,5.1666,5.134,5.1421,83100.0
2005-03-23 13:20:00,6.3,6.31,6.27,6.29,85800.0,5.1421,5.1503,5.1177,5.134,85800.0
2005-03-23 13:25:00,6.3,6.3,6.28,6.29,51300.0,5.1421,5.1421,5.1258,5.134,51300.0
2005-03-23 13:30:00,6.29,6.29,6.28,6.28,14800.0,5.134,5.134,5.1258,5.1258,14800.0
2005-03-23 13:35:00,6.28,6.29,6.28,6.29,17100.0,5.1258,5.134,5.1258,5.134,17100.0
2005-03-23 13:40:00,6.3,6.31,6.29,6.31,7100.0,5.1421,5.1503,5.134,5.1503,7100.0
2005-03-23 13:45:00,6.32,6.34,6.32,6.33,10000.0,5.1585,5.1748,5.1585,5.1666,10000.0
2005-03-23 13:50:00,6.32,6.33,6.32,6.33,16600.0,5.1585,5.1666,5.1585,5.1666,16600.0
2005-03-23 13:55:00,6.33,6.34,6.32,6.33,19100.0,5.1666,5.1748,5.1585,5.1666,19100.0
2005-03-23 14:00:00,6.33,6.35,6.33,6.34,16100.0,5.1666,5.183,5.1666,5.1748,16100.0
2005-03-23 14:05:00,6.34,6.39,6.34,6.37,25000.0,5.1748,5.2156,5.1748,5.1993,25000.0
2005-03-23 14:10:00,6.37,6.37,6.35,6.36,2800.0,5.1993,5.1993,5.183,5.1911,2800.0
2005-03-23 14:15:00,6.35,6.36,6.35,6.35,7800.0,5.183,5.1911,5.183,5.183,7800.0
2005-03-23 14:20:00,6.36,6.36,6.35,6.36,5900.0,5.1911,5.1911,5.183,5.1911,5900.0
2005-03-23 14:25:00,6.35,6.36,6.35,6.35,6300.0,5.183,5.1911,5.183,5.183,6300.0
2005-03-23 14:30:00,6.35,6.36,6.35,6.35,7900.0,5.183,5.1911,5.183,5.183,7900.0
2005-03-23 14:35:00,6.35,6.35,6.3,6.31,37900.0,5.183,5.183,5.1421,5.1503,37900.0
2005-03-23 14:40:00,6.31,6.32,6.31,6.31,9300.0,5.1503,5.1585,5.1503,5.1503,9300.0
2005-03-23 14:45:00,6.31,6.32,6.31,6.31,10900.0,5.1503,5.1585,5.1503,5.1503,10900.0
2005-03-23 14:50:00,6.31,6.31,6.29,6.29,24600.0,5.1503,5.1503,5.134,5.134,24600.0
2005-03-23 14:55:00,6.29,6.3,6.29,6.3,13800.0,5.134,5.1421,5.134,5.1421,13800.0
2005-03-23 15:00:00,6.29,6.3,6.29,6.29,6500.0,5.134,5.1421,5.134,5.134,6500.0
2005-03-23 15:05:00,6.29,6.3,6.28,6.28,38900.0,5.134,5.1421,5.1258,5.1258,38900.0
2005-03-23 15:10:00,6.28,6.32,6.28,6.32,47500.0,5.1258,5.1585,5.1258,5.1585,47500.0
2005-03-23 15:15:00,6.31,6.32,6.3,6.32,25000.0,5.1503,5.1585,5.1421,5.1585,25000.0
2005-03-23 15:20:00,6.31,6.32,6.28,6.28,18600.0,5.1503,5.1585,5.1258,5.1258,18600.0
2005-03-23 15:25:00,6.29,6.3,6.28,6.29,22200.0,5.134,5.1421,5.1258,5.134,22200.0
2005-03-23 15:30:00,6.3,6.31,6.29,6.3,32000.0,5.1421,5.1503,5.134,5.1421,32000.0
2005-03-23 15:35:00,6.3,6.31,6.29,6.3,11500.0,5.1421,5.1503,5.134,5.1421,11500.0
2005-03-23 15:40:00,6.29,6.3,6.29,6.3,10400.0,5.134,5.1421,5.134,5.1421,10400.0
2005-03-23 15:45:00,6.29,6.3,6.28,6.28,32800.0,5.134,5.1421,5.1258,5.1258,32800.0
2005-03-23 15:50:00,6.28,6.3,6.28,6.28,29200.0,5.1258,5.1421,5.1258,5.1258,29200.0
2005-03-23 15:55:00,6.28,6.3,6.28,6.29,92200.0,5.1258,5.1421,5.1258,5.134,92200.0
2005-03-24 09:30:00,6.48,6.49,6.37,6.45,242400.0,5.2891,5.2972,5.1993,5.2646,242400.0
2005-03-24 09:35:00,6.45,6.45,6.39,6.4,56900.0,5.2646,5.2646,5.2156,5.2238,56900.0
2005-03-24 09:40:00,6.39,6.39,6.36,6.36,35200.0,5.2156,5.2156,5.1911,5.1911,35200.0
2005-03-24 09:45:00,6.36,6.4,6.34,6.37,71700.0,5.1911,5.2238,5.1748,5.1993,71700.0
2005-03-24 09:50:00,6.39,6.39,6.36,6.38,49700.0,5.2156,5.2156,5.1911,5.2074,49700.0
2005-03-24 09:55:00,6.38,6.4,6.37,6.4,27000.0,5.2074,5.2238,5.1993,5.2238,27000.0
2005-03-24 10:00:00,6.4,6.42,6.39,6.4,54200.0,5.2238,5.2401,5.2156,5.2238,54200.0
2005-03-24 10:05:00,6.4,6.41,6.39,6.4,25100.0,5.2238,5.2319,5.2156,5.2238,25100.0
2005-03-24 10:10:00,6.4,6.42,6.4,6.4,32200.0,5.2238,5.2401,5.2238,5.2238,32200.0
2005-03-24 10:15:00,6.4,6.4,6.38,6.4,52500.0,5.2238,5.2238,5.2074,5.2238,52500.0
2005-03-24 10:20:00,6.4,6.4,6.38,6.38,24100.0,5.2238,5.2238,5.2074,5.2074,24100.0
2005-03-24 10:25:00,6.38,6.39,6.36,6.37,28500.0,5.2074,5.2156,5.1911,5.1993,28500.0
2005-03-24 10:30:00,6.38,6.4,6.38,6.4,30700.0,5.2074,5.2238,5.2074,5.2238,30700.0
2005-03-24 10:35:00,6.4,6.4,6.39,6.39,35800.0,5.2238,5.2238,5.2156,5.2156,35800.0
2005-03-24 10:40:00,6.39,6.4,6.38,6.39,12800.0,5.2156,5.2238,5.2074,5.2156,12800.0
2005-03-24 10:45:00,6.38,6.39,6.36,6.37,17100.0,5.2074,5.2156,5.1911,5.1993,17100.0
2005-03-24 10:50:00,6.38,6.38,6.37,6.38,15800.0,5.2074,5.2074,5.1993,5.2074,15800.0
2005-03-24 10:55:00,6.38,6.47,6.36,6.36,16900.0,5.2074,5.2809,5.1911,5.1911,16900.0
2005-03-24 11:00:00,6.36,6.37,6.36,6.37,41400.0,5.1911,5.1993,5.1911,5.1993,41400.0
2005-03-24 11:05:00,6.37,6.37,6.33,6.34,44600.0,5.1993,5.1993,5.1666,5.1748,44600.0
2005-03-24 11:10:00,6.35,6.35,6.3,6.3,38400.0,5.183,5.183,5.1421,5.1421,38400.0
2005-03-24 11:15:00,6.31,6.33,6.31,6.33,10700.0,5.1503,5.1666,5.1503,5.1666,10700.0
2005-03-24 11:20:00,6.33,6.34,6.33,6.34,9600.0,5.1666,5.1748,5.1666,5.1748,9600.0
2005-03-24 11:25:00,6.33,6.35,6.33,6.35,5500.0,5.1666,5.183,5.1666,5.183,5500.0
2005-03-24 11:30:00,6.35,6.37,6.34,6.37,12800.0,5.183,5.1993,5.1748,5.1993,12800.0
2005-03-24 11:35:00,6.37,6.37,6.36,6.36,13400.0,5.1993,5.1993,5.1911,5.1911,13400.0
2005-03-24 11:40:00,6.37,6.37,6.35,6.35,4800.0,5.1993,5.1993,5.183,5.183,4800.0
2005-03-24 11:45:00,6.36,6.38,6.36,6.37,33500.0,5.1911,5.2074,5.1911,5.1993,33500.0
2005-03-24 11:50:00,6.37,6.38,6.37,6.38,5400.0,5.1993,5.2074,5.1993,5.2074,5400.0
2005-03-24 11:55:00,6.38,6.38,6.35,6.36,25400.0,5.2074,5.2074,5.183,5.1911,25400.0
2005-03-24 12:00:00,6.36,6.37,6.35,6.37,8900.0,5.1911,5.1993,5.183,5.1993,8900.0
2005-03-24 12:05:00,6.37,6.39,6.37,6.39,22100.0,5.1993,5.2156,5.1993,5.2156,22100.0
2005-03-24 12:10:00,6.39,6.39,6.37,6.38,32300.0,5.2156,5.2156,5.1993,5.2074,32300.0
2005-03-24 12:15:00,6.38,6.38,6.37,6.37,6500.0,5.2074,5.2074,5.1993,5.1993,6500.0
2005-03-24 12:20:00,6.37,6.38,6.37,6.38,25400.0,5.1993,5.2074,5.1993,5.2074,25400.0
2005-03-24 12:25:00,6.37,6.37,6.36,6.37,14900.0,5.1993,5.1993,5.1911,5.1993,14900.0
2005-03-24 12:30:00,6.37,6.39,6.37,6.38,26400.0,5.1993,5.2156,5.1993,5.2074,26400.0
2005-03-24 12:35:00,6.38,6.4,6.38,6.4,45000.0,5.2074,5.2238,5.2074,5.2238,45000.0
2005-03-24 12:40:00,6.4,6.4,6.38,6.39,59000.0,5.2238,5.2238,5.2074,5.2156,59000.0
2005-03-24 12:45:00,6.39,6.4,6.39,6.4,24100.0,5.2156,5.2238,5.2156,5.2238,24100.0
2005-03-24 12:50:00,6.4,6.4,6.39,6.39,9400.0,5.2238,5.2238,5.2156,5.2156,9400.0
2005-03-24 12:55:00,6.38,6.39,6.38,6.38,2900.0,5.2074,5.2156,5.2074,5.2074,2900.0
2005-03-24 13:00:00,6.39,6.39,6.38,6.39,5800.0,5.2156,5.2156,5.2074,5.2156,5800.0
2005-03-24 13:05:00,6.39,6.4,6.39,6.39,9900.0,5.2156,5.2238,5.2156,5.2156,9900.0
2005-03-24 13:10:00,6.39,6.4,6.38,6.39,43800.0,5.2156,5.2238,5.2074,5.2156,43800.0
2005-03-24 13:15:00,6.38,6.39,6.38,6.38,11400.0,5.2074,5.2156,5.2074,5.2074,11400.0
2005-03-24 13:20:00,6.39,6.39,6.38,6.38,42800.0,5.2156,5.2156,5.2074,5.2074,42800.0
2005-03-24 13:25:00,6.39,6.39,6.38,6.39,5300.0,5.2156,5.2156,5.2074,5.2156,5300.0
2005-03-24 13:30:00,6.39,6.4,6.38,6.39,131400.0,5.2156,5.2238,5.2074,5.2156,131400.0
2005-03-24 13:35:00,6.39,6.4,6.38,6.39,26900.0,5.2156,5.2238,5.2074,5.2156,26900.0
2005-03-24 13:40:00,6.38,6.4,6.38,6.39,10000.0,5.2074,5.2238,5.2074,5.2156,10000.0
2005-03-24 13:45:00,6.39,6.4,6.38,6.39,9200.0,5.2156,5.2238,5.2074,5.2156,9200.0
2005-03-24 13:50:00,6.38,6.4,6.38,6.4,10000.0,5.2074,5.2238,5.2074,5.2238,10000.0
2005-03-24 13:55:00,6.4,6.4,6.39,6.4,10600.0,5.2238,5.2238,5.2156,5.2238,10600.0
2005-03-24 14:00:00,6.39,6.4,6.39,6.4,7100.0,5.2156,5.2238,5.2156,5.2238,7100.0
2005-03-24 14:05:00,6.4,6.4,6.39,6.4,7400.0,5.2238,5.2238,5.2156,5.2238,7400.0
2005-03-24 14:10:00,6.4,6.4,6.39,6.4,15500.0,5.2238,5.2238,5.2156,5.2238,15500.0
2005-03-24 14:15:00,6.4,6.42,6.39,6.42,36100.0,5.2238,5.2401,5.2156,5.2401,36100.0
2005-03-24 14:20:00,6.41,6.41,6.4,6.41,21800.0,5.2319,5.2319,5.2238,5.2319,21800.0
2005-03-24 14:25:00,6.41,6.41,6.4,6.41,7600.0,5.2319,5.2319,5.2238,5.2319,7600.0
2005-03-24 14:30:00,6.4,6.41,6.39,6.39,44200.0,5.2238,5.2319,5.2156,5.2156,44200.0
2005-03-24 14:35:00,6.39,6.4,6.36,6.38,70800.0,5.2156,5.2238,5.1911,5.2074,70800.0
2005-03-24 14:40:00,6.37,6.38,6.36,6.37,3500.0,5.1993,5.2074,5.1911,5.1993,3500.0
2005-03-24 14:45:00,6.37,6.37,6.35,6.36,33200.0,5.1993,5.1993,5.183,5.1911,33200.0
2005-03-24 14:50:00,6.37,6.37,6.35,6.36,15200.0,5.1993,5.1993,5.183,5.1911,15200.0
2005-03-24 14:55:00,6.36,6.37,6.36,6.37,9500.0,5.1911,5.1993,5.1911,5.1993,9500.0
2005-03-24 15:00:00,6.37,6.38,6.36,6.38,9300.0,5.1993,5.2074,5.1911,5.2074,9300.0
2005-03-24 15:05:00,6.38,6.38,6.35,6.35,11900.0,5.2074,5.2074,5.183,5.183,11900.0
2005-03-24 15:10:00,6.35,6.36,6.35,6.35,10300.0,5.183,5.1911,5.183,5.183,10300.0
2005-03-24 15:15:00,6.35,6.36,6.35,6.35,10000.0,5.183,5.1911,5.183,5.183,10000.0
2005-03-24 15:20:00,6.35,6.36,6.35,6.36,23000.0,5.183,5.1911,5.183,5.1911,23000.0
2005-03-24 15:25:00,6.35,6.37,6.35,6.37,20800.0,5.183,5.1993,5.183,5.1993,20800.0
2005-03-24 15:30:00,6.37,6.37,6.35,6.36,20400.0,5.1993,5.1993,5.183,5.1911,20400.0
2005-03-24 15:35:00,6.36,6.37,6.35,6.35,23300.0,5.1911,5.1993,5.183,5.183,23300.0
2005-03-24 15:40:00,6.35,6.36,6.34,6.34,15800.0,5.183,5.1911,5.1748,5.1748,15800.0
2005-03-24 15:45:00,6.34,6.35,6.32,6.32,15900.0,5.1748,5.183,5.1585,5.1585,15900.0
2005-03-24 15:50:00,6.33,6.33,6.32,6.32,41700.0,5.1666,5.1666,5.1585,5.1585,41700.0
2005-03-24 15:55:00,6.33,6.37,6.32,6.33,74200.0,5.1666,5.1993,5.1585,5.1666,74200.0
2005-03-28 09:30:00,6.39,6.4,6.35,6.39,64800.0,5.2156,5.2238,5.183,5.2156,64800.0
2005-03-28 09:35:00,6.38,6.41,6.37,6.41,39000.0,5.2074,5.2319,5.1993,5.2319,39000.0
2005-03-28 09:40:00,6.4,6.41,6.37,6.38,28600.0,5.2238,5.2319,5.1993,5.2074,28600.0
2005-03-28 09:45:00,6.37,6.39,6.35,6.37,28200.0,5.1993,5.2156,5.183,5.1993,28200.0
2005-03-28 09:50:00,6.36,6.4,6.36,6.38,20800.0,5.1911,5.2238,5.1911,5.2074,20800.0
2005-03-28 09:55:00,6.38,6.39,6.37,6.39,7300.0,5.2074,5.2156,5.1993,5.2156,7300.0
2005-03-28 10:00:00,6.38,6.39,6.37,6.39,16600.0,5.2074,5.2156,5.1993,5.2156,16600.0
2005-03-28 10:05:00,6.39,6.39,6.36,6.36,22400.0,5.2156,5.2156,5.1911,5.1911,22400.0
2005-03-28 10:10:00,6.37,6.38,6.36,6.37,18300.0,5.1993,5.2074,5.1911,5.1993,18300.0
2005-03-28 10:15:00,6.37,6.38,6.37,6.37,11400.0,5.1993,5.2074,5.1993,5.1993,11400.0
2005-03-28 10:20:00,6.37,6.38,6.37,6.37,5600.0,5.1993,5.2074,5.1993,5.1993,5600.0
2005-03-28 10:25:00,6.37,6.38,6.35,6.35,17900.0,5.1993,5.2074,5.183,5.183,17900.0
2005-03-28 10:30:00,6.36,6.38,6.36,6.37,13000.0,5.1911,5.2074,5.1911,5.1993,13000.0
2005-03-28 10:35:00,6.38,6.38,6.37,6.37,5300.0,5.2074,5.2074,5.1993,5.1993,5300.0
2005-03-28 10:40:00,6.38,6.38,6.37,6.38,4800.0,5.2074,5.2074,5.1993,5.2074,4800.0
2005-03-28 10:45:00,6.37,6.38,6.37,6.38,8300.0,5.1993,5.2074,5.1993,5.2074,8300.0
2005-03-28 10:50:00,6.38,6.39,6.37,6.38,4400.0,5.2074,5.2156,5.1993,5.2074,4400.0
2005-03-28 10:55:00,6.38,6.39,6.38,6.39,8400.0,5.2074,5.2156,5.2074,5.2156,8400.0
2005-03-28 11:00:00,6.38,6.39,6.37,6.38,74500.0,5.2074,5.2156,5.1993,5.2074,74500.0
2005-03-28 11:05:00,6.38,6.39,6.37,6.38,8100.0,5.2074,5.2156,5.1993,5.2074,8100.0
2005-03-28 11:10:00,6.38,6.4,6.38,6.4,17900.0,5.2074,5.2238,5.2074,5.2238,17900.0
2005-03-28 11:15:00,6.39,6.39,6.35,6.39,50900.0,5.2156,5.2156,5.183,5.2156,50900.0
2005-03-28 11:20:00,6.4,6.42,6.39,6.41,30400.0,5.2238,5.2401,5.2156,5.2319,30400.0
2005-03-28 11:25:00,6.41,6.42,6.4,6.41,6000.0,5.2319,5.2401,5.2238,5.2319,6000.0
2005-03-28 11:30:00,6.41,6.44,6.41,6.44,29700.0,5.2319,5.2564,5.2319,5.2564,29700.0
2005-03-28 11:35:00,6.44,6.44,6.43,6.44,26100.0,5.2564,5.2564,5.2483,5.2564,26100.0
2005-03-28 11:40:00,6.43,6.44,6.43,6.44,7800.0,5.2483,5.2564,5.2483,5.2564,7800.0
2005-03-28 11:45:00,6.43,6.44,6.41,6.41,29700.0,5.2483,5.2564,5.2319,5.2319,29700.0
2005-03-28 11:50:00,6.41,6.45,6.38,6.39,126800.0,5.2319,5.2646,5.2074,5.2156,126800.0
2005-03-28 11:55:00,6.41,6.43,6.41,6.41,28200.0,5.2319,5.2483,5.2319,5.2319,28200.0
2005-03-28 12:00:00,6.41,6.42,6.41,6.41,7600.0,5.2319,5.2401,5.2319,5.2319,7600.0
2005-03-28 12:05:00,6.41,6.44,6.41,6.42,58500.0,5.2319,5.2564,5.2319,5.2401,58500.0
2005-03-28 12:10:00,6.41,6.42,6.39,6.4,32300.0,5.2319,5.2401,5.2156,5.2238,32300.0
2005-03-28 12:15:00,6.4,6.41,6.39,6.4,7900.0,5.2238,5.2319,5.2156,5.2238,7900.0
2005-03-28 12:20:00,6.4,6.41,6.39,6.41,13400.0,5.2238,5.2319,5.2156,5.2319,13400.0
2005-03-28 12:25:00,6.4,6.41,6.4,6.41,69500.0,5.2238,5.2319,5.2238,5.2319,69500.0
2005-03-28 12:30:00,6.42,6.42,6.41,6.42,4200.0,5.2401,5.2401,5.2319,5.2401,4200.0
2005-03-28 12:35:00,6.42,6.43,6.41,6.42,16300.0,5.2401,5.2483,5.2319,5.2401,16300.0
2005-03-28 12:40:00,6.41,6.41,6.39,6.39,13500.0,5.2319,5.2319,5.2156,5.2156,13500.0
2005-03-28 12:45:00,6.4,6.4,6.39,6.39,8800.0,5.2238,5.2238,5.2156,5.2156,8800.0
2005-03-28 12:50:00,6.39,6.39,6.37,6.38,27500.0,5.2156,5.2156,5.1993,5.2074,27500.0
2005-03-28 12:55:00,6.38,6.39,6.36,6.37,11200.0,5.2074,5.2156,5.1911,5.1993,11200.0
2005-03-28 13:00:00,6.37,6.39,6.37,6.37,14800.0,5.1993,5.2156,5.1993,5.1993,14800.0
2005-03-28 13:05:00,6.36,6.37,6.35,6.36,14800.0,5.1911,5.1993,5.183,5.1911,14800.0
2005-03-28 13:10:00,6.35,6.37,6.35,6.37,14000.0,5.183,5.1993,5.183,5.1993,14000.0
2005-03-28 13:15:00,6.36,6.36,6.35,6.35,8600.0,5.1911,5.1911,5.183,5.183,8600.0
2005-03-28 13:20:00,6.35,6.36,6.34,6.35,29600.0,5.183,5.1911,5.1748,5.183,29600.0
2005-03-28 13:25:00,6.35,6.36,6.35,6.35,16500.0,5.183,5.1911,5.183,5.183,16500.0
2005-03-28 13:30:00,6.36,6.36,6.35,6.36,1100.0,5.1911,5.1911,5.183,5.1911,1100.0
2005-03-28 13:35:00,6.36,6.36,6.35,6.35,4600.0,5.1911,5.1911,5.183,5.183,4600.0
2005-03-28 13:40:00,6.36,6.38,6.36,6.38,75800.0,5.1911,5.2074,5.1911,5.2074,75800.0
2005-03-28 13:45:00,6.38,6.38,6.37,6.38,4600.0,5.2074,5.2074,5.1993,5.2074,4600.0
2005-03-28 13:50:00,6.38,6.38,6.37,6.38,5100.0,5.2074,5.2074,5.1993,5.2074,5100.0
2005-03-28 13:55:00,6.37,6.38,6.37,6.37,5000.0,5.1993,5.2074,5.1993,5.1993,5000.0
2005-03-28 14:00:00,6.38,6.38,6.35,6.36,16100.0,5.2074,5.2074,5.183,5.1911,16100.0
2005-03-28 14:05:00,6.35,6.35,6.34,6.35,14500.0,5.183,5.183,5.1748,5.183,14500.0
2005-03-28 14:10:00,6.35,6.36,6.35,6.35,3000.0,5.183,5.1911,5.183,5.183,3000.0
2005-03-28 14:15:00,6.35,6.36,6.35,6.35,4900.0,5.183,5.1911,5.183,5.183,4900.0
2005-03-28 14:20:00,6.35,6.36,6.34,6.35,11700.0,5.183,5.1911,5.1748,5.183,11700.0
2005-03-28 14:25:00,6.35,6.36,6.34,6.36,11200.0,5.183,5.1911,5.1748,5.1911,11200.0
2005-03-28 14:30:00,6.35,6.35,6.34,6.34,11200.0,5.183,5.183,5.1748,5.1748,11200.0
2005-03-28 14:35:00,6.35,6.35,6.34,6.34,6300.0,5.183,5.183,5.1748,5.1748,6300.0
2005-03-28 14:40:00,6.34,6.35,6.34,6.35,10300.0,5.1748,5.183,5.1748,5.183,10300.0
2005-03-28 14:45:00,6.35,6.35,6.34,6.35,12000.0,5.183,5.183,5.1748,5.183,12000.0
2005-03-28 14:50:00,6.35,6.35,6.34,6.35,81800.0,5.183,5.183,5.1748,5.183,81800.0
2005-03-28 14:55:00,6.34,6.35,6.34,6.34,8400.0,5.1748,5.183,5.1748,5.1748,8400.0
2005-03-28 15:00:00,6.35,6.35,6.34,6.35,11500.0,5.183,5.183,5.1748,5.183,11500.0
2005-03-28 15:05:00,6.34,6.35,6.34,6.35,12300.0,5.1748,5.183,5.1748,5.183,12300.0
2005-03-28 15:10:00,6.35,6.35,6.34,6.35,12900.0,5.183,5.183,5.1748,5.183,12900.0
2005-03-28 15:15:00,6.35,6.35,6.34,6.35,5600.0,5.183,5.183,5.1748,5.183,5600.0
2005-03-28 15:20:00,6.35,6.35,6.34,6.34,11600.0,5.183,5.183,5.1748,5.1748,11600.0
2005-03-28 15:25:00,6.34,6.35,6.33,6.34,18700.0,5.1748,5.183,5.1666,5.1748,18700.0
2005-03-28 15:30:00,6.34,6.34,6.33,6.33,13000.0,5.1748,5.1748,5.1666,5.1666,13000.0
2005-03-28 15:35:00,6.33,6.34,6.33,6.33,5800.0,5.1666,5.1748,5.1666,5.1666,5800.0
2005-03-28 15:40:00,6.34,6.34,6.31,6.31,37000.0,5.1748,5.1748,5.1503,5.1503,37000.0
2005-03-28 15:45:00,6.31,6.32,6.31,6.31,20300.0,5.1503,5.1585,5.1503,5.1503,20300.0
2005-03-28 15:50:00,6.32,6.32,6.3,6.3,40100.0,5.1585,5.1585,5.1421,5.1421,40100.0
2005-03-28 15:55:00,6.3,6.31,6.3,6.31,60700.0,5.1421,5.1503,5.1421,5.1503,60700.0
2005-03-29 09:30:00,6.33,6.33,6.29,6.31,49200.0,5.1666,5.1666,5.134,5.1503,49200.0
2005-03-29 09:35:00,6.32,6.35,6.31,6.33,23000.0,5.1585,5.183,5.1503,5.1666,23000.0
2005-03-29 09:40:00,6.33,6.35,6.32,6.34,17500.0,5.1666,5.183,5.1585,5.1748,17500.0
2005-03-29 09:45:00,6.35,6.35,6.32,6.32,11300.0,5.183,5.183,5.1585,5.1585,11300.0
2005-03-29 09:50:00,6.31,6.31,6.29,6.29,13800.0,5.1503,5.1503,5.134,5.134,13800.0
2005-03-29 09:55:00,6.28,6.29,6.28,6.29,7500.0,5.1258,5.134,5.1258,5.134,7500.0
2005-03-29 10:00:00,6.29,6.3,6.27,6.3,12300.0,5.134,5.1421,5.1177,5.1421,12300.0
2005-03-29 10:05:00,6.3,6.34,6.3,6.33,23500.0,5.1421,5.1748,5.1421,5.1666,23500.0
2005-03-29 10:10:00,6.34,6.35,6.32,6.35,16200.0,5.1748,5.183,5.1585,5.183,16200.0
2005-03-29 10:15:00,6.34,6.34,6.33,6.34,13400.0,5.1748,5.1748,5.1666,5.1748,13400.0
2005-03-29 10:20:00,6.34,6.36,6.34,6.35,19500.0,5.1748,5.1911,5.1748,5.183,19500.0
2005-03-29 10:25:00,6.35,6.36,6.35,6.36,28900.0,5.183,5.1911,5.183,5.1911,28900.0
2005-03-29 10:30:00,6.36,6.36,6.33,6.34,13700.0,5.1911,5.1911,5.1666,5.1748,13700.0
2005-03-29 10:35:00,6.33,6.34,6.32,6.33,15000.0,5.1666,5.1748,5.1585,5.1666,15000.0
2005-03-29 10:40:00,6.33,6.36,6.33,6.35,48300.0,5.1666,5.1911,5.1666,5.183,48300.0
2005-03-29 10:45:00,6.35,6.35,6.32,6.34,25800.0,5.183,5.183,5.1585,5.1748,25800.0
2005-03-29 10:50:00,6.34,6.35,6.33,6.34,10200.0,5.1748,5.183,5.1666,5.1748,10200.0
2005-03-29 10:55:00,6.34,6.34,6.33,6.33,38200.0,5.1748,5.1748,5.1666,5.1666,38200.0
2005-03-29 11:00:00,6.34,6.34,6.32,6.32,4500.0,5.1748,5.1748,5.1585,5.1585,4500.0
2005-03-29 11:05:00,6.32,6.32,6.29,6.3,14000.0,5.1585,5.1585,5.134,5.1421,14000.0
2005-03-29 11:10:00,6.3,6.3,6.25,6.26,76400.0,5.1421,5.1421,5.1013,5.1095,76400.0
2005-03-29 11:15:00,6.26,6.27,6.25,6.27,20400.0,5.1095,5.1177,5.1013,5.1177,20400.0
2005-03-29 11:20:00,6.27,6.27,6.26,6.27,17100.0,5.1177,5.1177,5.1095,5.1177,17100.0
2005-03-29 11:25:00,6.28,6.29,6.27,6.27,18300.0,5.1258,5.134,5.1177,5.1177,18300.0
2005-03-29 11:30:00,6.27,6.28,6.27,6.27,7500.0,5.1177,5.1258,5.1177,5.1177,7500.0
2005-03-29 11:35:00,6.28,6.28,6.27,6.28,4100.0,5.1258,5.1258,5.1177,5.1258,4100.0
2005-03-29 11:40:00,6.27,6.28,6.27,6.28,1900.0,5.1177,5.1258,5.1177,5.1258,1900.0
2005-03-29 11:45:00,6.27,6.28,6.27,6.27,5900.0,5.1177,5.1258,5.1177,5.1177,5900.0
2005-03-29 11:50:00,6.28,6.29,6.27,6.28,9200.0,5.1258,5.134,5.1177,5.1258,9200.0
2005-03-29 11:55:00,6.28,6.3,6.28,6.3,11000.0,5.1258,5.1421,5.1258,5.1421,11000.0
2005-03-29 12:00:00,6.3,6.32,6.29,6.31,17100.0,5.1421,5.1585,5.134,5.1503,17100.0
2005-03-29 12:05:00,6.31,6.32,6.29,6.29,16000.0,5.1503,5.1585,5.134,5.134,16000.0
2005-03-29 12:10:00,6.3,6.31,6.3,6.31,8200.0,5.1421,5.1503,5.1421,5.1503,8200.0
2005-03-29 12:15:00,6.31,6.31,6.3,6.3,31300.0,5.1503,5.1503,5.1421,5.1421,31300.0
2005-03-29 12:20:00,6.3,6.3,6.27,6.28,16800.0,5.1421,5.1421,5.1177,5.1258,16800.0
2005-03-29 12:25:00,6.28,6.28,6.28,6.28,36000.0,5.1258,5.1258,5.1258,5.1258,36000.0
2005-03-29 12:30:00,6.28,6.3,6.28,6.3,24900.0,5.1258,5.1421,5.1258,5.1421,24900.0
2005-03-29 12:35:00,6.31,6.31,6.3,6.31,7800.0,5.1503,5.1503,5.1421,5.1503,7800.0
2005-03-29 12:40:00,6.31,6.32,6.3,6.32,6600.0,5.1503,5.1585,5.1421,5.1585,6600.0
2005-03-29 12:45:00,6.32,6.32,6.31,6.31,13200.0,5.1585,5.1585,5.1503,5.1503,13200.0
2005-03-29 12:50:00,6.32,6.32,6.27,6.28,23700.0,5.1585,5.1585,5.1177,5.1258,23700.0
2005-03-29 12:55:00,6.28,6.3,6.28,6.3,2400.0,5.1258,5.1421,5.1258,5.1421,2400.0
2005-03-29 13:00:00,6.29,6.3,6.29,6.3,2800.0,5.134,5.1421,5.134,5.1421,2800.0
2005-03-29 13:05:00,6.29,6.29,6.27,6.28,9900.0,5.134,5.134,5.1177,5.1258,9900.0
2005-03-29 13:10:00,6.28,6.28,6.25,6.26,25600.0,5.1258,5.1258,5.1013,5.1095,25600.0
2005-03-29 13:15:00,6.25,6.25,6.22,6.24,46700.0,5.1013,5.1013,5.0768,5.0932,46700.0
2005-03-29 13:20:00,6.23,6.24,6.23,6.23,8300.0,5.085,5.0932,5.085,5.085,8300.0
2005-03-29 13:25:00,6.24,6.25,6.23,6.23,13100.0,5.0932,5.1013,5.085,5.085,13100.0
2005-03-29 13:30:00,6.24,6.24,6.23,6.24,7800.0,5.0932,5.0932,5.085,5.0932,7800.0
2005-03-29 13:35:00,6.23,6.25,6.23,6.25,41100.0,5.085,5.1013,5.085,5.1013,41100.0
2005-03-29 13:40:00,6.25,6.25,6.24,6.25,4600.0,5.1013,5.1013,5.0932,5.1013,4600.0
2005-03-29 13:45:00,6.24,6.25,6.23,6.23,10500.0,5.0932,5.1013,5.085,5.085,10500.0
2005-03-29 13:50:00,6.23,6.24,6.23,6.23,3100.0,5.085,5.0932,5.085,5.085,3100.0
2005-03-29 13:55:00,6.24,6.24,6.23,6.23,16900.0,5.0932,5.0932,5.085,5.085,16900.0
2005-03-29 14:00:00,6.22,6.23,6.18,6.18,46600.0,5.0768,5.085,5.0442,5.0442,46600.0
2005-03-29 14:05:00,6.18,6.21,6.18,6.21,29000.0,5.0442,5.0687,5.0442,5.0687,29000.0
2005-03-29 14:10:00,6.21,6.22,6.19,6.21,24600.0,5.0687,5.0768,5.0524,5.0687,24600.0
2005-03-29 14:15:00,6.19,6.2,6.19,6.19,5500.0,5.0524,5.0605,5.0524,5.0524,5500.0
2005-03-29 14:20:00,6.19,6.2,6.17,6.19,22600.0,5.0524,5.0605,5.036,5.0524,22600.0
2005-03-29 14:25:00,6.2,6.2,6.17,6.18,12000.0,5.0605,5.0605,5.036,5.0442,12000.0
2005-03-29 14:30:00,6.19,6.19,6.15,6.16,15400.0,5.0524,5.0524,5.0197,5.0279,15400.0
2005-03-29 14:35:00,6.17,6.18,6.16,6.18,17200.0,5.036,5.0442,5.0279,5.0442,17200.0
2005-03-29 14:40:00,6.17,6.18,6.13,6.14,63700.0,5.036,5.0442,5.0034,5.0116,63700.0
2005-03-29 14:45:00,6.14,6.14,6.12,6.14,49900.0,5.0116,5.0116,4.9952,5.0116,49900.0
2005-03-29 14:50:00,6.14,6.15,6.13,6.14,18900.0,5.0116,5.0197,5.0034,5.0116,18900.0
2005-03-29 14:55:00,6.15,6.15,6.14,6.14,25300.0,5.0197,5.0197,5.0116,5.0116,25300.0
2005-03-29 15:00:00,6.14,6.15,6.11,6.12,45600.0,5.0116,5.0197,4.9871,4.9952,45600.0
2005-03-29 15:05:00,6.13,6.15,6.13,6.15,33600.0,5.0034,5.0197,5.0034,5.0197,33600.0
2005-03-29 15:10:00,6.15,6.15,6.14,6.14,13300.0,5.0197,5.0197,5.0116,5.0116,13300.0
2005-03-29 15:15:00,6.13,6.14,6.12,6.13,17000.0,5.0034,5.0116,4.9952,5.0034,17000.0
2005-03-29 15:20:00,6.14,6.14,6.13,6.14,27200.0,5.0116,5.0116,5.0034,5.0116,27200.0
2005-03-29 15:25:00,6.14,6.14,6.1,6.1,23800.0,5.0116,5.0116,4.9789,4.9789,23800.0
2005-03-29 15:30:00,6.11,6.13,6.1,6.13,20000.0,4.9871,5.0034,4.9789,5.0034,20000.0
2005-03-29 15:35:00,6.13,6.13,6.11,6.11,33100.0,5.0034,5.0034,4.9871,4.9871,33100.0
2005-03-29 15:40:00,6.11,6.12,6.1,6.1,20700.0,4.9871,4.9952,4.9789,4.9789,20700.0
2005-03-29 15:45:00,6.1,6.11,6.08,6.08,40100.0,4.9789,4.9871,4.9626,4.9626,40100.0
2005-03-29 15:50:00,6.08,6.1,6.08,6.09,48100.0,4.9626,4.9789,4.9626,4.9707,48100.0
2005-03-29 15:55:00,6.08,6.1,6.07,6.1,69600.0,4.9626,4.9789,4.9544,4.9789,69600.0
2005-03-30 09:30:00,6.13,6.15,6.12,6.15,34600.0,5.0034,5.0197,4.9952,5.0197,34600.0
2005-03-30 09:35:00,6.15,6.21,6.15,6.19,48400.0,5.0197,5.0687,5.0197,5.0524,48400.0
2005-03-30 09:40:00,6.18,6.19,6.17,6.17,13400.0,5.0442,5.0524,5.036,5.036,13400.0
2005-03-30 09:45:00,6.17,6.18,6.1,6.14,24800.0,5.036,5.0442,4.9789,5.0116,24800.0
2005-03-30 09:50:00,6.14,6.14,6.13,6.13,10500.0,5.0116,5.0116,5.0034,5.0034,10500.0
2005-03-30 09:55:00,6.13,6.14,6.11,6.13,7800.0,5.0034,5.0116,4.9871,5.0034,7800.0
2005-03-30 10:00:00,6.13,6.18,6.13,6.18,12000.0,5.0034,5.0442,5.0034,5.0442,12000.0
2005-03-30 10:05:00,6.18,6.2,6.16,6.18,60400.0,5.0442,5.0605,5.0279,5.0442,60400.0
2005-03-30 10:10:00,6.17,6.18,6.15,6.16,17000.0,5.036,5.0442,5.0197,5.0279,17000.0
2005-03-30 10:15:00,6.16,6.17,6.15,6.17,6600.0,5.0279,5.036,5.0197,5.036,6600.0
2005-03-30 10:20:00,6.17,6.18,6.15,6.17,11200.0,5.036,5.0442,5.0197,5.036,11200.0
2005-03-30 10:25:00,6.17,6.17,6.16,6.16,6800.0,5.036,5.036,5.0279,5.0279,6800.0
2005-03-30 10:30:00,6.17,6.21,6.16,6.21,19500.0,5.036,5.0687,5.0279,5.0687,19500.0
2005-03-30 10:35:00,6.21,6.21,6.18,6.2,5000.0,5.0687,5.0687,5.0442,5.0605,5000.0
2005-03-30 10:40:00,6.2,6.2,6.18,6.19,28700.0,5.0605,5.0605,5.0442,5.0524,28700.0
2005-03-30 10:45:00,6.19,6.22,6.19,6.21,27600.0,5.0524,5.0768,5.0524,5.0687,27600.0
2005-03-30 10:50:00,6.21,6.22,6.21,6.21,12300.0,5.0687,5.0768,5.0687,5.0687,12300.0
2005-03-30 10:55:00,6.22,6.22,6.21,6.21,12100.0,5.0768,5.0768,5.0687,5.0687,12100.0
2005-03-30 11:00:00,6.22,6.23,6.21,6.22,14800.0,5.0768,5.085,5.0687,5.0768,14800.0
2005-03-30 11:05:00,6.23,6.23,6.21,6.22,15000.0,5.085,5.085,5.0687,5.0768,15000.0
2005-03-30 11:10:00,6.21,6.22,6.21,6.22,5100.0,5.0687,5.0768,5.0687,5.0768,5100.0
2005-03-30 11:15:00,6.21,6.22,6.21,6.21,7100.0,5.0687,5.0768,5.0687,5.0687,7100.0
2005-03-30 11:20:00,6.21,6.22,6.21,6.22,6400.0,5.0687,5.0768,5.0687,5.0768,6400.0
2005-03-30 11:25:00,6.21,6.22,6.21,6.22,4700.0,5.0687,5.0768,5.0687,5.0768,4700.0
2005-03-30 11:30:00,6.22,6.22,6.21,6.22,8200.0,5.0768,5.0768,5.0687,5.0768,8200.0
2005-03-30 11:35:00,6.22,6.22,6.21,6.21,38900.0,5.0768,5.0768,5.0687,5.0687,38900.0
2005-03-30 11:40:00,6.22,6.23,6.21,6.23,18300.0,5.0768,5.085,5.0687,5.085,18300.0
2005-03-30 11:45:00,6.23,6.24,6.23,6.23,12800.0,5.085,5.0932,5.085,5.085,12800.0
2005-03-30 11:50:00,6.23,6.25,6.23,6.25,16700.0,5.085,5.1013,5.085,5.1013,16700.0
2005-03-30 11:55:00,6.25,6.25,6.23,6.23,14800.0,5.1013,5.1013,5.085,5.085,14800.0
2005-03-30 12:00:00,6.24,6.25,6.23,6.24,31100.0,5.0932,5.1013,5.085,5.0932,31100.0
2005-03-30 12:05:00,6.24,6.25,6.23,6.24,3000.0,5.0932,5.1013,5.085,5.0932,3000.0
2005-03-30 12:10:00,6.25,6.25,6.24,6.24,16600.0,5.1013,5.1013,5.0932,5.0932,16600.0
2005-03-30 12:15:00,6.24,6.25,6.22,6.23,26800.0,5.0932,5.1013,5.0768,5.085,26800.0
2005-03-30 12:20:00,6.23,6.24,6.22,6.24,3400.0,5.085,5.0932,5.0768,5.0932,3400.0
2005-03-30 12:25:00,6.23,6.24,6.23,6.23,3100.0,5.085,5.0932,5.085,5.085,3100.0
2005-03-30 12:30:00,6.24,6.25,6.23,6.24,11100.0,5.0932,5.1013,5.085,5.0932,11100.0
2005-03-30 12:35:00,6.24,6.25,6.24,6.24,6500.0,5.0932,5.1013,5.0932,5.0932,6500.0
2005-03-30 12:40:00,6.25,6.25,6.24,6.25,2200.0,5.1013,5.1013,5.0932,5.1013,2200.0
2005-03-30 12:45:00,6.24,6.26,6.24,6.25,9500.0,5.0932,5.1095,5.0932,5.1013,9500.0
2005-03-30 12:50:00,6.25,6.26,6.25,6.25,700.0,5.1013,5.1095,5.1013,5.1013,700.0
2005-03-30 12:55:00,6.26,6.26,6.25,6.26,10200.0,5.1095,5.1095,5.1013,5.1095,10200.0
2005-03-30 13:00:00,6.26,6.26,6.25,6.25,14600.0,5.1095,5.1095,5.1013,5.1013,14600.0
2005-03-30 13:05:00,6.24,6.25,6.24,6.25,7300.0,5.0932,5.1013,5.0932,5.1013,7300.0
2005-03-30 13:10:00,6.24,6.25,6.24,6.24,6300.0,5.0932,5.1013,5.0932,5.0932,6300.0
2005-03-30 13:15:00,6.25,6.25,6.24,6.25,800.0,5.1013,5.1013,5.0932,5.1013,800.0
2005-03-30 13:20:00,6.25,6.25,6.24,6.24,4800.0,5.1013,5.1013,5.0932,5.0932,4800.0
2005-03-30 13:25:00,6.25,6.25,6.24,6.25,5600.0,5.1013,5.1013,5.0932,5.1013,5600.0
2005-03-30 13:30:00,6.25,6.25,6.24,6.24,3700.0,5.1013,5.1013,5.0932,5.0932,3700.0
2005-03-30 13:35:00,6.25,6.25,6.24,6.25,3300.0,5.1013,5.1013,5.0932,5.1013,3300.0
2005-03-30 13:40:00,6.24,6.25,6.24,6.24,35300.0,5.0932,5.1013,5.0932,5.0932,35300.0
2005-03-30 13:45:00,6.24,6.25,6.24,6.25,5800.0,5.0932,5.1013,5.0932,5.1013,5800.0
2005-03-30 13:50:00,6.25,6.26,6.24,6.26,11200.0,5.1013,5.1095,5.0932,5.1095,11200.0
2005-03-30 13:55:00,6.26,6.29,6.25,6.25,10400.0,5.1095,5.134,5.1013,5.1013,10400.0
2005-03-30 14:00:00,6.26,6.26,6.25,6.25,15300.0,5.1095,5.1095,5.1013,5.1013,15300.0
2005-03-30 14:05:00,6.26,6.29,6.26,6.28,19300.0,5.1095,5.134,5.1095,5.1258,19300.0
2005-03-30 14:10:00,6.29,6.29,6.28,6.29,13400.0,5.134,5.134,5.1258,5.134,13400.0
2005-03-30 14:15:00,6.29,6.29,6.26,6.26,14100.0,5.134,5.134,5.1095,5.1095,14100.0
2005-03-30 14:20:00,6.27,6.27,6.23,6.24,24600.0,5.1177,5.1177,5.085,5.0932,24600.0
2005-03-30 14:25:00,6.24,6.26,6.24,6.25,10600.0,5.0932,5.1095,5.0932,5.1013,10600.0
2005-03-30 14:30:00,6.26,6.28,6.25,6.28,5500.0,5.1095,5.1258,5.1013,5.1258,5500.0
2005-03-30 14:35:00,6.28,6.28,6.27,6.27,36400.0,5.1258,5.1258,5.1177,5.1177,36400.0
2005-03-30 14:40:00,6.27,6.27,6.25,6.25,10900.0,5.1177,5.1177,5.1013,5.1013,10900.0
2005-03-30 14:45:00,6.25,6.27,6.25,6.27,20100.0,5.1013,5.1177,5.1013,5.1177,20100.0
2005-03-30 14:50:00,6.27,6.28,6.26,6.26,5900.0,5.1177,5.1258,5.1095,5.1095,5900.0
2005-03-30 14:55:00,6.27,6.28,6.26,6.27,11800.0,5.1177,5.1258,5.1095,5.1177,11800.0
2005-03-30 15:00:00,6.28,6.28,6.27,6.27,7000.0,5.1258,5.1258,5.1177,5.1177,7000.0
2005-03-30 15:05:00,6.26,6.27,6.26,6.26,7200.0,5.1095,5.1177,5.1095,5.1095,7200.0
2005-03-30 15:10:00,6.26,6.26,6.25,6.25,3300.0,5.1095,5.1095,5.1013,5.1013,3300.0
2005-03-30 15:15:00,6.25,6.27,6.25,6.26,15600.0,5.1013,5.1177,5.1013,5.1095,15600.0
2005-03-30 15:20:00,6.26,6.26,6.25,6.26,16700.0,5.1095,5.1095,5.1013,5.1095,16700.0
2005-03-30 15:25:00,6.26,6.27,6.25,6.26,12500.0,5.1095,5.1177,5.1013,5.1095,12500.0
2005-03-30 15:30:00,6.26,6.27,6.25,6.26,13200.0,5.1095,5.1177,5.1013,5.1095,13200.0
2005-03-30 15:35:00,6.26,6.26,6.25,6.26,21000.0,5.1095,5.1095,5.1013,5.1095,21000.0
2005-03-30 15:40:00,6.26,6.27,6.25,6.25,13000.0,5.1095,5.1177,5.1013,5.1013,13000.0
2005-03-30 15:45:00,6.26,6.26,6.25,6.25,19300.0,5.1095,5.1095,5.1013,5.1013,19300.0
2005-03-30 15:50:00,6.26,6.28,6.25,6.27,28600.0,5.1095,5.1258,5.1013,5.1177,28600.0
2005-03-30 15:55:00,6.28,6.3,6.27,6.28,63900.0,5.1258,5.1421,5.1177,5.1258,63900.0
2005-03-31 09:30:00,6.31,6.33,6.28,6.32,38700.0,5.1503,5.1666,5.1258,5.1585,38700.0
2005-03-31 09:35:00,6.32,6.33,6.29,6.3,25800.0,5.1585,5.1666,5.134,5.1421,25800.0
2005-03-31 09:40:00,6.3,6.38,6.28,6.36,53700.0,5.1421,5.2074,5.1258,5.1911,53700.0
2005-03-31 09:45:00,6.36,6.37,6.32,6.33,44500.0,5.1911,5.1993,5.1585,5.1666,44500.0
2005-03-31 09:50:00,6.33,6.34,6.29,6.29,13000.0,5.1666,5.1748,5.134,5.134,13000.0
2005-03-31 09:55:00,6.29,6.3,6.28,6.29,8600.0,5.134,5.1421,5.1258,5.134,8600.0
2005-03-31 10:00:00,6.29,6.3,6.27,6.27,18400.0,5.134,5.1421,5.1177,5.1177,18400.0
2005-03-31 10:05:00,6.26,6.27,6.25,6.26,21400.0,5.1095,5.1177,5.1013,5.1095,21400.0
2005-03-31 10:10:00,6.26,6.26,6.24,6.24,8100.0,5.1095,5.1095,5.0932,5.0932,8100.0
2005-03-31 10:15:00,6.24,6.27,6.22,6.26,10400.0,5.0932,5.1177,5.0768,5.1095,10400.0
2005-03-31 10:20:00,6.26,6.27,6.25,6.26,6700.0,5.1095,5.1177,5.1013,5.1095,6700.0
2005-03-31 10:25:00,6.26,6.27,6.26,6.27,3000.0,5.1095,5.1177,5.1095,5.1177,3000.0
2005-03-31 10:30:00,6.27,6.28,6.27,6.28,1400.0,5.1177,5.1258,5.1177,5.1258,1400.0
2005-03-31 10:35:00,6.27,6.28,6.22,6.22,18300.0,5.1177,5.1258,5.0768,5.0768,18300.0
2005-03-31 10:40:00,6.23,6.25,6.23,6.24,13300.0,5.085,5.1013,5.085,5.0932,13300.0
2005-03-31 10:45:00,6.25,6.28,6.25,6.27,7600.0,5.1013,5.1258,5.1013,5.1177,7600.0
2005-03-31 10:50:00,6.27,6.27,6.26,6.26,4900.0,5.1177,5.1177,5.1095,5.1095,4900.0
2005-03-31 10:55:00,6.26,6.26,6.25,6.25,12100.0,5.1095,5.1095,5.1013,5.1013,12100.0
2005-03-31 11:00:00,6.25,6.28,6.25,6.26,16600.0,5.1013,5.1258,5.1013,5.1095,16600.0
2005-03-31 11:05:00,6.26,6.27,6.26,6.27,2500.0,5.1095,5.1177,5.1095,5.1177,2500.0
2005-03-31 11:10:00,6.26,6.28,6.26,6.27,7900.0,5.1095,5.1258,5.1095,5.1177,7900.0
2005-03-31 11:15:00,6.27,6.3,6.27,6.3,15800.0,5.1177,5.1421,5.1177,5.1421,15800.0
2005-03-31 11:20:00,6.31,6.31,6.3,6.3,35800.0,5.1503,5.1503,5.1421,5.1421,35800.0
2005-03-31 11:25:00,6.3,6.3,6.3,6.3,1000.0,5.1421,5.1421,5.1421,5.1421,1000.0
2005-03-31 11:30:00,6.3,6.3,6.29,6.3,9400.0,5.1421,5.1421,5.134,5.1421,9400.0
2005-03-31 11:35:00,6.3,6.3,6.29,6.29,3300.0,5.1421,5.1421,5.134,5.134,3300.0
2005-03-31 11:40:00,6.3,6.3,6.26,6.27,9300.0,5.1421,5.1421,5.1095,5.1177,9300.0
2005-03-31 11:45:00,6.28,6.28,6.25,6.26,8100.0,5.1258,5.1258,5.1013,5.1095,8100.0
2005-03-31 11:50:00,6.27,6.28,6.26,6.27,6400.0,5.1177,5.1258,5.1095,5.1177,6400.0
2005-03-31 11:55:00,6.27,6.28,6.26,6.28,5700.0,5.1177,5.1258,5.1095,5.1258,5700.0
2005-03-31 12:00:00,6.28,6.3,6.28,6.3,23200.0,5.1258,5.1421,5.1258,5.1421,23200.0
2005-03-31 12:05:00,6.3,6.3,6.29,6.3,14300.0,5.1421,5.1421,5.134,5.1421,14300.0
2005-03-31 12:10:00,6.3,6.31,6.29,6.29,13200.0,5.1421,5.1503,5.134,5.134,13200.0
2005-03-31 12:15:00,6.29,6.3,6.27,6.28,22600.0,5.134,5.1421,5.1177,5.1258,22600.0
2005-03-31 12:20:00,6.29,6.29,6.28,6.28,1400.0,5.134,5.134,5.1258,5.1258,1400.0
2005-03-31 12:25:00,6.29,6.3,6.29,6.29,10700.0,5.134,5.1421,5.134,5.134,10700.0
2005-03-31 12:30:00,6.3,6.31,6.29,6.3,35900.0,5.1421,5.1503,5.134,5.1421,35900.0
2005-03-31 12:35:00,6.3,6.3,6.29,6.29,8100.0,5.1421,5.1421,5.134,5.134,8100.0
2005-03-31 12:40:00,6.3,6.3,6.29,6.3,11900.0,5.1421,5.1421,5.134,5.1421,11900.0
2005-03-31 12:45:00,6.3,6.3,6.29,6.3,17900.0,5.1421,5.1421,5.134,5.1421,17900.0
2005-03-31 12:50:00,6.3,6.3,6.29,6.29,11100.0,5.1421,5.1421,5.134,5.134,11100.0
2005-03-31 12:55:00,6.3,6.31,6.3,6.3,21000.0,5.1421,5.1503,5.1421,5.1421,21000.0
2005-03-31 13:00:00,6.3,6.31,6.3,6.31,10800.0,5.1421,5.1503,5.1421,5.1503,10800.0
2005-03-31 13:05:00,6.29,6.3,6.29,6.29,6400.0,5.134,5.1421,5.134,5.134,6400.0
2005-03-31 13:10:00,6.29,6.3,6.29,6.29,1800.0,5.134,5.1421,5.134,5.134,1800.0
2005-03-31 13:15:00,6.29,6.3,6.29,6.29,2300.0,5.134,5.1421,5.134,5.134,2300.0
2005-03-31 13:20:00,6.29,6.3,6.28,6.29,12000.0,5.134,5.1421,5.1258,5.134,12000.0
2005-03-31 13:25:00,6.28,6.29,6.28,6.28,9000.0,5.1258,5.134,5.1258,5.1258,9000.0
2005-03-31 13:30:00,6.29,6.3,6.28,6.29,13900.0,5.134,5.1421,5.1258,5.134,13900.0
2005-03-31 13:35:00,6.29,6.3,6.29,6.3,6200.0,5.134,5.1421,5.134,5.1421,6200.0
2005-03-31 13:40:00,6.3,6.32,6.29,6.31,23000.0,5.1421,5.1585,5.134,5.1503,23000.0
2005-03-31 13:45:00,6.31,6.32,6.31,6.32,4900.0,5.1503,5.1585,5.1503,5.1585,4900.0
2005-03-31 13:50:00,6.32,6.34,6.31,6.32,30700.0,5.1585,5.1748,5.1503,5.1585,30700.0
2005-03-31 13:55:00,6.32,6.33,6.32,6.32,11200.0,5.1585,5.1666,5.1585,5.1585,11200.0
2005-03-31 14:00:00,6.32,6.33,6.29,6.29,16300.0,5.1585,5.1666,5.134,5.134,16300.0
2005-03-31 14:05:00,6.3,6.31,6.28,6.29,19700.0,5.1421,5.1503,5.1258,5.134,19700.0
2005-03-31 14:10:00,6.3,6.3,6.29,6.3,13000.0,5.1421,5.1421,5.134,5.1421,13000.0
2005-03-31 14:15:00,6.3,6.31,6.3,6.31,3100.0,5.1421,5.1503,5.1421,5.1503,3100.0
2005-03-31 14:20:00,6.3,6.31,6.3,6.3,14500.0,5.1421,5.1503,5.1421,5.1421,14500.0
2005-03-31 14:25:00,6.31,6.31,6.3,6.31,3500.0,5.1503,5.1503,5.1421,5.1503,3500.0
2005-03-31 14:30:00,6.31,6.31,6.3,6.31,5400.0,5.1503,5.1503,5.1421,5.1503,5400.0
2005-03-31 14:35:00,6.3,6.31,6.3,6.3,6800.0,5.1421,5.1503,5.1421,5.1421,6800.0
2005-03-31 14:40:00,6.3,6.32,6.3,6.31,262500.0,5.1421,5.1585,5.1421,5.1503,262500.0
2005-03-31 14:45:00,6.32,6.33,6.31,6.33,13800.0,5.1585,5.1666,5.1503,5.1666,13800.0
2005-03-31 14:50:00,6.32,6.33,6.32,6.33,6000.0,5.1585,5.1666,5.1585,5.1666,6000.0
2005-03-31 14:55:00,6.33,6.38,6.33,6.36,72000.0,5.1666,5.2074,5.1666,5.1911,72000.0
2005-03-31 15:00:00,6.37,6.37,6.35,6.36,37800.0,5.1993,5.1993,5.183,5.1911,37800.0
2005-03-31 15:05:00,6.36,6.37,6.35,6.36,38600.0,5.1911,5.1993,5.183,5.1911,38600.0
2005-03-31 15:10:00,6.36,6.37,6.34,6.37,78400.0,5.1911,5.1993,5.1748,5.1993,78400.0
2005-03-31 15:15:00,6.36,6.38,6.36,6.36,34300.0,5.1911,5.2074,5.1911,5.1911,34300.0
2005-03-31 15:20:00,6.37,6.4,6.37,6.38,52400.0,5.1993,5.2238,5.1993,5.2074,52400.0
2005-03-31 15:25:00,6.37,6.37,6.32,6.32,28400.0,5.1993,5.1993,5.1585,5.1585,28400.0
2005-03-31 15:30:00,6.33,6.34,6.3,6.32,68600.0,5.1666,5.1748,5.1421,5.1585,68600.0
2005-03-31 15:35:00,6.33,6.35,6.31,6.34,19100.0,5.1666,5.183,5.1503,5.1748,19100.0
2005-03-31 15:40:00,6.33,6.37,6.32,6.36,48200.0,5.1666,5.1993,5.1585,5.1911,48200.0
2005-03-31 15:45:00,6.35,6.36,6.31,6.33,24500.0,5.183,5.1911,5.1503,5.1666,24500.0
2005-03-31 15:50:00,6.33,6.34,6.29,6.33,31200.0,5.1666,5.1748,5.134,5.1666,31200.0
2005-03-31 15:55:00,6.33,6.35,6.3,6.34,58100.0,5.1666,5.183,5.1421,5.1748,58100.0
2005-04-01 09:30:00,6.42,6.47,6.4,6.4,73100.0,5.2401,5.2809,5.2238,5.2238,73100.0
2005-04-01 09:35:00,6.4,6.41,6.34,6.35,44300.0,5.2238,5.2319,5.1748,5.183,44300.0
2005-04-01 09:40:00,6.35,6.36,6.33,6.36,58100.0,5.183,5.1911,5.1666,5.1911,58100.0
2005-04-01 09:45:00,6.36,6.42,6.36,6.42,59500.0,5.1911,5.2401,5.1911,5.2401,59500.0
2005-04-01 09:50:00,6.41,6.42,6.39,6.4,20500.0,5.2319,5.2401,5.2156,5.2238,20500.0
2005-04-01 09:55:00,6.39,6.39,6.38,6.38,9000.0,5.2156,5.2156,5.2074,5.2074,9000.0
2005-04-01 10:00:00,6.38,6.4,6.37,6.39,13800.0,5.2074,5.2238,5.1993,5.2156,13800.0
2005-04-01 10:05:00,6.38,6.38,6.33,6.34,36900.0,5.2074,5.2074,5.1666,5.1748,36900.0
2005-04-01 10:10:00,6.35,6.37,6.32,6.35,29000.0,5.183,5.1993,5.1585,5.183,29000.0
2005-04-01 10:15:00,6.36,6.36,6.33,6.35,10400.0,5.1911,5.1911,5.1666,5.183,10400.0
2005-04-01 10:20:00,6.34,6.34,6.32,6.32,8800.0,5.1748,5.1748,5.1585,5.1585,8800.0
2005-04-01 10:25:00,6.33,6.33,6.28,6.29,27500.0,5.1666,5.1666,5.1258,5.134,27500.0
2005-04-01 10:30:00,6.29,6.3,6.29,6.29,9100.0,5.134,5.1421,5.134,5.134,9100.0
2005-04-01 10:35:00,6.29,6.32,6.29,6.3,42800.0,5.134,5.1585,5.134,5.1421,42800.0
2005-04-01 10:40:00,6.3,6.31,6.3,6.3,27100.0,5.1421,5.1503,5.1421,5.1421,27100.0
2005-04-01 10:45:00,6.3,6.31,6.3,6.3,13500.0,5.1421,5.1503,5.1421,5.1421,13500.0
2005-04-01 10:50:00,6.31,6.31,6.3,6.3,6500.0,5.1503,5.1503,5.1421,5.1421,6500.0
2005-04-01 10:55:00,6.3,6.3,6.27,6.27,25100.0,5.1421,5.1421,5.1177,5.1177,25100.0
2005-04-01 11:00:00,6.27,6.27,6.26,6.27,23400.0,5.1177,5.1177,5.1095,5.1177,23400.0
2005-04-01 11:05:00,6.27,6.27,6.26,6.27,9300.0,5.1177,5.1177,5.1095,5.1177,9300.0
2005-04-01 11:10:00,6.27,6.29,6.27,6.29,30500.0,5.1177,5.134,5.1177,5.134,30500.0
2005-04-01 11:15:00,6.29,6.3,6.28,6.3,16500.0,5.134,5.1421,5.1258,5.1421,16500.0
2005-04-01 11:20:00,6.3,6.3,6.28,6.28,16400.0,5.1421,5.1421,5.1258,5.1258,16400.0
2005-04-01 11:25:00,6.29,6.3,6.29,6.3,5600.0,5.134,5.1421,5.134,5.1421,5600.0
2005-04-01 11:30:00,6.3,6.32,6.3,6.3,25500.0,5.1421,5.1585,5.1421,5.1421,25500.0
2005-04-01 11:35:00,6.3,6.3,6.3,6.3,3800.0,5.1421,5.1421,5.1421,5.1421,3800.0
2005-04-01 11:40:00,6.3,6.31,6.3,6.3,7400.0,5.1421,5.1503,5.1421,5.1421,7400.0
2005-04-01 11:45:00,6.3,6.31,6.3,6.3,16200.0,5.1421,5.1503,5.1421,5.1421,16200.0
2005-04-01 11:50:00,6.3,6.32,6.3,6.32,17200.0,5.1421,5.1585,5.1421,5.1585,17200.0
2005-04-01 11:55:00,6.32,6.32,6.32,6.32,13000.0,5.1585,5.1585,5.1585,5.1585,13000.0
2005-04-01 12:00:00,6.32,6.32,6.31,6.31,11900.0,5.1585,5.1585,5.1503,5.1503,11900.0
2005-04-01 12:05:00,6.31,6.32,6.29,6.3,25600.0,5.1503,5.1585,5.134,5.1421,25600.0
2005-04-01 12:10:00,6.3,6.31,6.3,6.3,25800.0,5.1421,5.1503,5.1421,5.1421,25800.0
2005-04-01 12:15:00,6.3,6.31,6.3,6.31,28000.0,5.1421,5.1503,5.1421,5.1503,28000.0
2005-04-01 12:20:00,6.31,6.32,6.3,6.31,18500.0,5.1503,5.1585,5.1421,5.1503,18500.0
2005-04-01 12:25:00,6.32,6.33,6.31,6.32,37000.0,5.1585,5.1666,5.1503,5.1585,37000.0
2005-04-01 12:30:00,6.32,6.33,6.31,6.32,14000.0,5.1585,5.1666,5.1503,5.1585,14000.0
2005-04-01 12:35:00,6.33,6.33,6.32,6.33,46900.0,5.1666,5.1666,5.1585,5.1666,46900.0
2005-04-01 12:40:00,6.33,6.34,6.32,6.34,25600.0,5.1666,5.1748,5.1585,5.1748,25600.0
2005-04-01 12:45:00,6.33,6.34,6.3,6.32,26500.0,5.1666,5.1748,5.1421,5.1585,26500.0
2005-04-01 12:50:00,6.32,6.33,6.31,6.32,12300.0,5.1585,5.1666,5.1503,5.1585,12300.0
2005-04-01 12:55:00,6.32,6.32,6.31,6.31,2600.0,5.1585,5.1585,5.1503,5.1503,2600.0
2005-04-01 13:00:00,6.32,6.32,6.3,6.31,9500.0,5.1585,5.1585,5.1421,5.1503,9500.0
2005-04-01 13:05:00,6.31,6.32,6.31,6.32,11200.0,5.1503,5.1585,5.1503,5.1585,11200.0
2005-04-01 13:10:00,6.31,6.32,6.31,6.32,3000.0,5.1503,5.1585,5.1503,5.1585,3000.0
2005-04-01 13:15:00,6.31,6.32,6.31,6.32,18100.0,5.1503,5.1585,5.1503,5.1585,18100.0
2005-04-01 13:20:00,6.32,6.32,6.31,6.32,20300.0,5.1585,5.1585,5.1503,5.1585,20300.0
2005-04-01 13:25:00,6.31,6.31,6.29,6.31,10500.0,5.1503,5.1503,5.134,5.1503,10500.0
2005-04-01 13:30:00,6.3,6.31,6.29,6.3,31300.0,5.1421,5.1503,5.134,5.1421,31300.0
2005-04-01 13:35:00,6.3,6.31,6.3,6.31,21800.0,5.1421,5.1503,5.1421,5.1503,21800.0
2005-04-01 13:40:00,6.31,6.31,6.3,6.31,30000.0,5.1503,5.1503,5.1421,5.1503,30000.0
2005-04-01 13:45:00,6.3,6.31,6.3,6.31,13600.0,5.1421,5.1503,5.1421,5.1503,13600.0
2005-04-01 13:50:00,6.31,6.31,6.3,6.31,6200.0,5.1503,5.1503,5.1421,5.1503,6200.0
2005-04-01 13:55:00,6.3,6.31,6.3,6.3,6000.0,5.1421,5.1503,5.1421,5.1421,6000.0
2005-04-01 14:00:00,6.31,6.31,6.3,6.31,2000.0,5.1503,5.1503,5.1421,5.1503,2000.0
2005-04-01 14:05:00,6.3,6.34,6.29,6.34,11300.0,5.1421,5.1748,5.134,5.1748,11300.0
2005-04-01 14:10:00,6.31,6.31,6.3,6.3,6800.0,5.1503,5.1503,5.1421,5.1421,6800.0
2005-04-01 14:15:00,6.3,6.32,6.3,6.31,48100.0,5.1421,5.1585,5.1421,5.1503,48100.0
2005-04-01 14:20:00,6.32,6.33,6.3,6.32,48300.0,5.1585,5.1666,5.1421,5.1585,48300.0
2005-04-01 14:25:00,6.32,6.33,6.31,6.31,5500.0,5.1585,5.1666,5.1503,5.1503,5500.0
2005-04-01 14:30:00,6.31,6.32,6.3,6.31,9800.0,5.1503,5.1585,5.1421,5.1503,9800.0
2005-04-01 14:35:00,6.32,6.33,6.31,6.33,36300.0,5.1585,5.1666,5.1503,5.1666,36300.0
2005-04-01 14:40:00,6.33,6.35,6.32,6.32,78500.0,5.1666,5.183,5.1585,5.1585,78500.0
2005-04-01 14:45:00,6.32,6.35,6.32,6.33,48900.0,5.1585,5.183,5.1585,5.1666,48900.0
2005-04-01 14:50:00,6.34,6.34,6.33,6.34,74900.0,5.1748,5.1748,5.1666,5.1748,74900.0
2005-04-01 14:55:00,6.34,6.36,6.33,6.35,53400.0,5.1748,5.1911,5.1666,5.183,53400.0
2005-04-01 15:00:00,6.35,6.36,6.33,6.33,58300.0,5.183,5.1911,5.1666,5.1666,58300.0
2005-04-01 15:05:00,6.33,6.34,6.33,6.33,19600.0,5.1666,5.1748,5.1666,5.1666,19600.0
2005-04-01 15:10:00,6.33,6.34,6.31,6.32,31000.0,5.1666,5.1748,5.1503,5.1585,31000.0
2005-04-01 15:15:00,6.32,6.33,6.3,6.32,58500.0,5.1585,5.1666,5.1421,5.1585,58500.0
2005-04-01 15:20:00,6.32,6.32,6.27,6.27,49400.0,5.1585,5.1585,5.1177,5.1177,49400.0
2005-04-01 15:25:00,6.27,6.27,6.24,6.26,83100.0,5.1177,5.1177,5.0932,5.1095,83100.0
2005-04-01 15:30:00,6.26,6.26,6.25,6.26,37100.0,5.1095,5.1095,5.1013,5.1095,37100.0
2005-04-01 15:35:00,6.26,6.26,6.24,6.26,21400.0,5.1095,5.1095,5.0932,5.1095,21400.0
2005-04-01 15:40:00,6.26,6.26,6.2,6.21,57400.0,5.1095,5.1095,5.0605,5.0687,57400.0
2005-04-01 15:45:00,6.2,6.28,6.2,6.27,75400.0,5.0605,5.1258,5.0605,5.1177,75400.0
2005-04-01 15:50:00,6.27,6.28,6.26,6.26,31100.0,5.1177,5.1258,5.1095,5.1095,31100.0
2005-04-01 15:55:00,6.26,6.28,6.2,6.25,108700.0,5.1095,5.1258,5.0605,5.1013,108700.0
2005-04-04 09:30:00,6.28,6.3,6.21,6.22,68200.0,5.1258,5.1421,5.0687,5.0768,68200.0
2005-04-04 09:35:00,6.21,6.21,6.15,6.2,24600.0,5.0687,5.0687,5.0197,5.0605,24600.0
2005-04-04 09:40:00,6.2,6.2,6.12,6.12,52500.0,5.0605,5.0605,4.9952,4.9952,52500.0
2005-04-04 09:45:00,6.16,6.16,6.12,6.15,37100.0,5.0279,5.0279,4.9952,5.0197,37100.0
2005-04-04 09:50:00,6.16,6.16,6.12,6.12,21100.0,5.0279,5.0279,4.9952,4.9952,21100.0
2005-04-04 09:55:00,6.12,6.14,6.11,6.14,31000.0,4.9952,5.0116,4.9871,5.0116,31000.0
2005-04-04 10:00:00,6.14,6.15,6.12,6.12,26500.0,5.0116,5.0197,4.9952,4.9952,26500.0
2005-04-04 10:05:00,6.12,6.13,6.12,6.13,17700.0,4.9952,5.0034,4.9952,5.0034,17700.0
2005-04-04 10:10:00,6.13,6.13,6.12,6.13,13000.0,5.0034,5.0034,4.9952,5.0034,13000.0
2005-04-04 10:15:00,6.12,6.13,6.12,6.12,25500.0,4.9952,5.0034,4.9952,4.9952,25500.0
2005-04-04 10:20:00,6.13,6.13,6.12,6.12,31300.0,5.0034,5.0034,4.9952,4.9952,31300.0
2005-04-04 10:25:00,6.13,6.15,6.12,6.13,34100.0,5.0034,5.0197,4.9952,5.0034,34100.0
2005-04-04 10:30:00,6.13,6.15,6.11,6.15,89300.0,5.0034,5.0197,4.9871,5.0197,89300.0
2005-04-04 10:35:00,6.15,6.16,6.15,6.16,24200.0,5.0197,5.0279,5.0197,5.0279,24200.0
2005-04-04 10:40:00,6.16,6.16,6.14,6.14,18000.0,5.0279,5.0279,5.0116,5.0116,18000.0
2005-04-04 10:45:00,6.15,6.17,6.14,6.17,19300.0,5.0197,5.036,5.0116,5.036,19300.0
2005-04-04 10:50:00,6.16,6.17,6.1,6.11,148300.0,5.0279,5.036,4.9789,4.9871,148300.0
2005-04-04 10:55:00,6.11,6.14,6.11,6.14,37200.0,4.9871,5.0116,4.9871,5.0116,37200.0
2005-04-04 11:00:00,6.14,6.14,6.12,6.14,33500.0,5.0116,5.0116,4.9952,5.0116,33500.0
2005-04-04 11:05:00,6.14,6.17,6.13,6.17,20800.0,5.0116,5.036,5.0034,5.036,20800.0
2005-04-04 11:10:00,6.17,6.18,6.15,6.15,29300.0,5.036,5.0442,5.0197,5.0197,29300.0
2005-04-04 11:15:00,6.16,6.19,6.15,6.18,21100.0,5.0279,5.0524,5.0197,5.0442,21100.0
2005-04-04 11:20:00,6.18,6.18,6.17,6.18,23500.0,5.0442,5.0442,5.036,5.0442,23500.0
2005-04-04 11:25:00,6.18,6.2,6.18,6.19,14700.0,5.0442,5.0605,5.0442,5.0524,14700.0
2005-04-04 11:30:00,6.19,6.21,6.17,6.19,15900.0,5.0524,5.0687,5.036,5.0524,15900.0
2005-04-04 11:35:00,6.19,6.2,6.18,6.19,13100.0,5.0524,5.0605,5.0442,5.0524,13100.0
2005-04-04 11:40:00,6.2,6.21,6.2,6.21,20900.0,5.0605,5.0687,5.0605,5.0687,20900.0
2005-04-04 11:45:00,6.21,6.21,6.19,6.19,19500.0,5.0687,5.0687,5.0524,5.0524,19500.0
2005-04-04 11:50:00,6.19,6.21,6.19,6.21,7700.0,5.0524,5.0687,5.0524,5.0687,7700.0
2005-04-04 11:55:00,6.21,6.21,6.2,6.21,5900.0,5.0687,5.0687,5.0605,5.0687,5900.0
2005-04-04 12:00:00,6.21,6.21,6.2,6.21,9200.0,5.0687,5.0687,5.0605,5.0687,9200.0
2005-04-04 12:05:00,6.21,6.21,6.2,6.21,11800.0,5.0687,5.0687,5.0605,5.0687,11800.0
2005-04-04 12:10:00,6.21,6.22,6.2,6.22,37500.0,5.0687,5.0768,5.0605,5.0768,37500.0
2005-04-04 12:15:00,6.22,6.22,6.2,6.21,18900.0,5.0768,5.0768,5.0605,5.0687,18900.0
2005-04-04 12:20:00,6.21,6.21,6.2,6.21,10800.0,5.0687,5.0687,5.0605,5.0687,10800.0
2005-04-04 12:25:00,6.21,6.21,6.2,6.21,2900.0,5.0687,5.0687,5.0605,5.0687,2900.0
2005-04-04 12:30:00,6.2,6.22,6.2,6.22,10400.0,5.0605,5.0768,5.0605,5.0768,10400.0
2005-04-04 12:35:00,6.21,6.23,6.21,6.22,12700.0,5.0687,5.085,5.0687,5.0768,12700.0
2005-04-04 12:40:00,6.22,6.23,6.21,6.23,8900.0,5.0768,5.085,5.0687,5.085,8900.0
2005-04-04 12:45:00,6.22,6.27,6.22,6.25,16900.0,5.0768,5.1177,5.0768,5.1013,16900.0
2005-04-04 12:50:00,6.25,6.25,6.24,6.25,7700.0,5.1013,5.1013,5.0932,5.1013,7700.0
2005-04-04 12:55:00,6.24,6.25,6.24,6.24,7100.0,5.0932,5.1013,5.0932,5.0932,7100.0
2005-04-04 13:00:00,6.23,6.24,6.2,6.2,10900.0,5.085,5.0932,5.0605,5.0605,10900.0
2005-04-04 13:05:00,6.21,6.21,6.2,6.2,4200.0,5.0687,5.0687,5.0605,5.0605,4200.0
2005-04-04 13:10:00,6.21,6.21,6.2,6.21,6800.0,5.0687,5.0687,5.0605,5.0687,6800.0
2005-04-04 13:15:00,6.21,6.21,6.18,6.19,9700.0,5.0687,5.0687,5.0442,5.0524,9700.0
2005-04-04 13:20:00,6.19,6.19,6.18,6.19,13300.0,5.0524,5.0524,5.0442,5.0524,13300.0
2005-04-04 13:25:00,6.18,6.2,6.18,6.2,10200.0,5.0442,5.0605,5.0442,5.0605,10200.0
2005-04-04 13:30:00,6.2,6.21,6.19,6.2,11300.0,5.0605,5.0687,5.0524,5.0605,11300.0
2005-04-04 13:35:00,6.21,6.21,6.2,6.21,3800.0,5.0687,5.0687,5.0605,5.0687,3800.0
2005-04-04 13:40:00,6.21,6.23,6.2,6.23,6900.0,5.0687,5.085,5.0605,5.085,6900.0
2005-04-04 13:45:00,6.23,6.23,6.22,6.23,9100.0,5.085,5.085,5.0768,5.085,9100.0
2005-04-04 13:50:00,6.23,6.23,6.22,6.22,6600.0,5.085,5.085,5.0768,5.0768,6600.0
2005-04-04 13:55:00,6.23,6.24,6.22,6.23,20100.0,5.085,5.0932,5.0768,5.085,20100.0
2005-04-04 14:00:00,6.23,6.25,6.22,6.24,27100.0,5.085,5.1013,5.0768,5.0932,27100.0
2005-04-04 14:05:00,6.25,6.26,6.24,6.25,29400.0,5.1013,5.1095,5.0932,5.1013,29400.0
2005-04-04 14:10:00,6.26,6.26,6.25,6.26,6000.0,5.1095,5.1095,5.1013,5.1095,6000.0
2005-04-04 14:15:00,6.26,6.27,6.25,6.26,17800.0,5.1095,5.1177,5.1013,5.1095,17800.0
2005-04-04 14:20:00,6.27,6.27,6.26,6.27,2900.0,5.1177,5.1177,5.1095,5.1177,2900.0
2005-04-04 14:25:00,6.27,6.27,6.26,6.26,6000.0,5.1177,5.1177,5.1095,5.1095,6000.0
2005-04-04 14:30:00,6.27,6.27,6.26,6.27,9800.0,5.1177,5.1177,5.1095,5.1177,9800.0
2005-04-04 14:35:00,6.27,6.29,6.26,6.29,24300.0,5.1177,5.134,5.1095,5.134,24300.0
2005-04-04 14:40:00,6.29,6.29,6.28,6.29,9100.0,5.134,5.134,5.1258,5.134,9100.0
2005-04-04 14:45:00,6.29,6.29,6.28,6.28,11000.0,5.134,5.134,5.1258,5.1258,11000.0
2005-04-04 14:50:00,6.29,6.29,6.27,6.28,28200.0,5.134,5.134,5.1177,5.1258,28200.0
2005-04-04 14:55:00,6.27,6.28,6.27,6.27,9300.0,5.1177,5.1258,5.1177,5.1177,9300.0
2005-04-04 15:00:00,6.28,6.28,6.27,6.28,9900.0,5.1258,5.1258,5.1177,5.1258,9900.0
2005-04-04 15:05:00,6.27,6.28,6.27,6.27,12200.0,5.1177,5.1258,5.1177,5.1177,12200.0
2005-04-04 15:10:00,6.28,6.28,6.27,6.28,7700.0,5.1258,5.1258,5.1177,5.1258,7700.0
2005-04-04 15:15:00,6.28,6.28,6.27,6.27,11300.0,5.1258,5.1258,5.1177,5.1177,11300.0
2005-04-04 15:20:00,6.27,6.29,6.27,6.29,36100.0,5.1177,5.134,5.1177,5.134,36100.0
2005-04-04 15:25:00,6.28,6.29,6.28,6.29,13800.0,5.1258,5.134,5.1258,5.134,13800.0
2005-04-04 15:30:00,6.29,6.29,6.28,6.29,22900.0,5.134,5.134,5.1258,5.134,22900.0
2005-04-04 15:35:00,6.28,6.29,6.28,6.28,23800.0,5.1258,5.134,5.1258,5.1258,23800.0
2005-04-04 15:40:00,6.28,6.3,6.28,6.3,24900.0,5.1258,5.1421,5.1258,5.1421,24900.0
2005-04-04 15:45:00,6.29,6.3,6.27,6.27,34800.0,5.134,5.1421,5.1177,5.1177,34800.0
2005-04-04 15:50:00,6.28,6.28,6.27,6.28,29100.0,5.1258,5.1258,5.1177,5.1258,29100.0
2005-04-04 15:55:00,6.28,6.3,6.27,6.27,72500.0,5.1258,5.1421,5.1177,5.1177,72500.0
2005-04-05 09:30:00,6.28,6.35,6.28,6.34,43600.0,5.1258,5.183,5.1258,5.1748,43600.0
2005-04-05 09:35:00,6.35,6.35,6.33,6.33,6200.0,5.183,5.183,5.1666,5.1666,6200.0
2005-04-05 09:40:00,6.33,6.33,6.3,6.3,19400.0,5.1666,5.1666,5.1421,5.1421,19400.0
2005-04-05 09:45:00,6.3,6.32,6.3,6.31,2600.0,5.1421,5.1585,5.1421,5.1503,2600.0
2005-04-05 09:50:00,6.3,6.32,6.3,6.32,35900.0,5.1421,5.1585,5.1421,5.1585,35900.0
2005-04-05 09:55:00,6.31,6.34,6.31,6.33,42600.0,5.1503,5.1748,5.1503,5.1666,42600.0
2005-04-05 10:00:00,6.34,6.34,6.33,6.34,7300.0,5.1748,5.1748,5.1666,5.1748,7300.0
2005-04-05 10:05:00,6.34,6.37,6.33,6.35,20500.0,5.1748,5.1993,5.1666,5.183,20500.0
2005-04-05 10:10:00,6.34,6.34,6.29,6.29,15400.0,5.1748,5.1748,5.134,5.134,15400.0
2005-04-05 10:15:00,6.29,6.3,6.25,6.26,37600.0,5.134,5.1421,5.1013,5.1095,37600.0
2005-04-05 10:20:00,6.25,6.25,6.23,6.24,24600.0,5.1013,5.1013,5.085,5.0932,24600.0
2005-04-05 10:25:00,6.25,6.25,6.22,6.22,22300.0,5.1013,5.1013,5.0768,5.0768,22300.0
2005-04-05 10:30:00,6.21,6.21,6.19,6.21,39000.0,5.0687,5.0687,5.0524,5.0687,39000.0
2005-04-05 10:35:00,6.21,6.21,6.19,6.19,15700.0,5.0687,5.0687,5.0524,5.0524,15700.0
2005-04-05 10:40:00,6.19,6.2,6.19,6.19,7700.0,5.0524,5.0605,5.0524,5.0524,7700.0
2005-04-05 10:45:00,6.19,6.19,6.13,6.16,31900.0,5.0524,5.0524,5.0034,5.0279,31900.0
2005-04-05 10:50:00,6.17,6.19,6.16,6.19,16600.0,5.036,5.0524,5.0279,5.0524,16600.0
2005-04-05 10:55:00,6.18,6.19,6.18,6.19,1700.0,5.0442,5.0524,5.0442,5.0524,1700.0
2005-04-05 11:00:00,6.18,6.19,6.15,6.16,12800.0,5.0442,5.0524,5.0197,5.0279,12800.0
2005-04-05 11:05:00,6.16,6.19,6.16,6.19,31100.0,5.0279,5.0524,5.0279,5.0524,31100.0
2005-04-05 11:10:00,6.19,6.2,6.18,6.18,21600.0,5.0524,5.0605,5.0442,5.0442,21600.0
2005-04-05 11:15:00,6.18,6.19,6.15,6.15,11100.0,5.0442,5.0524,5.0197,5.0197,11100.0
2005-04-05 11:20:00,6.15,6.15,6.13,6.14,25700.0,5.0197,5.0197,5.0034,5.0116,25700.0
2005-04-05 11:25:00,6.14,6.15,6.13,6.14,14200.0,5.0116,5.0197,5.0034,5.0116,14200.0
2005-04-05 11:30:00,6.14,6.15,6.13,6.14,10800.0,5.0116,5.0197,5.0034,5.0116,10800.0
2005-04-05 11:35:00,6.14,6.15,6.14,6.15,12200.0,5.0116,5.0197,5.0116,5.0197,12200.0
2005-04-05 11:40:00,6.14,6.15,6.14,6.14,4700.0,5.0116,5.0197,5.0116,5.0116,4700.0
2005-04-05 11:45:00,6.14,6.14,6.13,6.13,14500.0,5.0116,5.0116,5.0034,5.0034,14500.0
2005-04-05 11:50:00,6.13,6.14,6.13,6.13,2600.0,5.0034,5.0116,5.0034,5.0034,2600.0
2005-04-05 11:55:00,6.13,6.13,6.12,6.12,26300.0,5.0034,5.0034,4.9952,4.9952,26300.0
2005-04-05 12:00:00,6.12,6.12,6.11,6.12,30200.0,4.9952,4.9952,4.9871,4.9952,30200.0
2005-04-05 12:05:00,6.11,6.12,6.11,6.12,3900.0,4.9871,4.9952,4.9871,4.9952,3900.0
2005-04-05 12:10:00,6.11,6.12,6.11,6.12,2100.0,4.9871,4.9952,4.9871,4.9952,2100.0
2005-04-05 12:15:00,6.12,6.13,6.11,6.12,12300.0,4.9952,5.0034,4.9871,4.9952,12300.0
2005-04-05 12:20:00,6.11,6.12,6.1,6.11,24700.0,4.9871,4.9952,4.9789,4.9871,24700.0
2005-04-05 12:25:00,6.11,6.12,6.11,6.11,35300.0,4.9871,4.9952,4.9871,4.9871,35300.0
2005-04-05 12:30:00,6.12,6.13,6.12,6.12,2900.0,4.9952,5.0034,4.9952,4.9952,2900.0
2005-04-05 12:35:00,6.12,6.13,6.12,6.13,21900.0,4.9952,5.0034,4.9952,5.0034,21900.0
2005-04-05 12:40:00,6.13,6.15,6.13,6.14,13200.0,5.0034,5.0197,5.0034,5.0116,13200.0
2005-04-05 12:45:00,6.13,6.14,6.13,6.14,2700.0,5.0034,5.0116,5.0034,5.0116,2700.0
2005-04-05 12:50:00,6.14,6.15,6.14,6.15,3800.0,5.0116,5.0197,5.0116,5.0197,3800.0
2005-04-05 12:55:00,6.15,6.15,6.13,6.14,9800.0,5.0197,5.0197,5.0034,5.0116,9800.0
2005-04-05 13:00:00,6.14,6.15,6.14,6.15,2800.0,5.0116,5.0197,5.0116,5.0197,2800.0
2005-04-05 13:05:00,6.15,6.16,6.15,6.15,5000.0,5.0197,5.0279,5.0197,5.0197,5000.0
2005-04-05 13:10:00,6.16,6.18,6.15,6.16,18600.0,5.0279,5.0442,5.0197,5.0279,18600.0
2005-04-05 13:15:00,6.16,6.18,6.16,6.17,15500.0,5.0279,5.0442,5.0279,5.036,15500.0
2005-04-05 13:20:00,6.18,6.18,6.15,6.16,9700.0,5.0442,5.0442,5.0197,5.0279,9700.0
2005-04-05 13:25:00,6.16,6.19,6.15,6.18,29200.0,5.0279,5.0524,5.0197,5.0442,29200.0
2005-04-05 13:30:00,6.18,6.18,6.18,6.18,1100.0,5.0442,5.0442,5.0442,5.0442,1100.0
2005-04-05 13:35:00,6.18,6.19,6.15,6.15,20900.0,5.0442,5.0524,5.0197,5.0197,20900.0
2005-04-05 13:40:00,6.16,6.18,6.16,6.16,12100.0,5.0279,5.0442,5.0279,5.0279,12100.0
2005-04-05 13:45:00,6.16,6.16,6.15,6.16,1800.0,5.0279,5.0279,5.0197,5.0279,1800.0
2005-04-05 13:50:00,6.16,6.17,6.15,6.15,6300.0,5.0279,5.036,5.0197,5.0197,6300.0
2005-04-05 13:55:00,6.16,6.16,6.15,6.16,1700.0,5.0279,5.0279,5.0197,5.0279,1700.0
2005-04-05 14:00:00,6.15,6.2,6.15,6.16,31700.0,5.0197,5.0605,5.0197,5.0279,31700.0
2005-04-05 14:05:00,6.16,6.16,6.14,6.15,17700.0,5.0279,5.0279,5.0116,5.0197,17700.0
2005-04-05 14:10:00,6.14,6.14,6.14,6.14,4000.0,5.0116,5.0116,5.0116,5.0116,4000.0
2005-04-05 14:15:00,6.15,6.15,6.1,6.13,28300.0,5.0197,5.0197,4.9789,5.0034,28300.0
2005-04-05 14:20:00,6.12,6.15,6.12,6.15,5000.0,4.9952,5.0197,4.9952,5.0197,5000.0
2005-04-05 14:25:00,6.15,6.15,6.13,6.13,2500.0,5.0197,5.0197,5.0034,5.0034,2500.0
2005-04-05 14:30:00,6.13,6.15,6.12,6.15,27800.0,5.0034,5.0197,4.9952,5.0197,27800.0
2005-04-05 14:35:00,6.15,6.16,6.15,6.15,6300.0,5.0197,5.0279,5.0197,5.0197,6300.0
2005-04-05 14:40:00,6.16,6.16,6.15,6.15,8500.0,5.0279,5.0279,5.0197,5.0197,8500.0
2005-04-05 14:45:00,6.15,6.16,6.15,6.15,3300.0,5.0197,5.0279,5.0197,5.0197,3300.0
2005-04-05 14:50:00,6.16,6.16,6.15,6.15,900.0,5.0279,5.0279,5.0197,5.0197,900.0
2005-04-05 14:55:00,6.15,6.16,6.15,6.15,10900.0,5.0197,5.0279,5.0197,5.0197,10900.0
2005-04-05 15:00:00,6.16,6.17,6.15,6.15,26000.0,5.0279,5.036,5.0197,5.0197,26000.0
2005-04-05 15:05:00,6.15,6.16,6.15,6.15,17100.0,5.0197,5.0279,5.0197,5.0197,17100.0
2005-04-05 15:10:00,6.14,6.15,6.14,6.15,3300.0,5.0116,5.0197,5.0116,5.0197,3300.0
2005-04-05 15:15:00,6.15,6.15,6.13,6.14,14800.0,5.0197,5.0197,5.0034,5.0116,14800.0
2005-04-05 15:20:00,6.14,6.15,6.14,6.15,9800.0,5.0116,5.0197,5.0116,5.0197,9800.0
2005-04-05 15:25:00,6.14,6.14,6.14,6.14,1700.0,5.0116,5.0116,5.0116,5.0116,1700.0
2005-04-05 15:30:00,6.14,6.15,6.14,6.14,10200.0,5.0116,5.0197,5.0116,5.0116,10200.0
2005-04-05 15:35:00,6.14,6.15,6.14,6.14,19900.0,5.0116,5.0197,5.0116,5.0116,19900.0
2005-04-05 15:40:00,6.15,6.15,6.13,6.13,14200.0,5.0197,5.0197,5.0034,5.0034,14200.0
2005-04-05 15:45:00,6.14,6.14,6.13,6.13,10500.0,5.0116,5.0116,5.0034,5.0034,10500.0
2005-04-05 15:50:00,6.13,6.16,6.13,6.15,50900.0,5.0034,5.0279,5.0034,5.0197,50900.0
2005-04-05 15:55:00,6.14,6.18,6.13,6.18,72200.0,5.0116,5.0442,5.0034,5.0442,72200.0
2005-04-06 09:30:00,6.14,6.24,6.11,6.22,22100.0,5.0116,5.0932,4.9871,5.0768,22100.0
2005-04-06 09:35:00,6.24,6.24,6.21,6.22,10800.0,5.0932,5.0932,5.0687,5.0768,10800.0
2005-04-06 09:40:00,6.22,6.22,6.19,6.19,13900.0,5.0768,5.0768,5.0524,5.0524,13900.0
2005-04-06 09:45:00,6.19,6.23,6.19,6.23,13600.0,5.0524,5.085,5.0524,5.085,13600.0
2005-04-06 09:50:00,6.23,6.24,6.22,6.22,23900.0,5.085,5.0932,5.0768,5.0768,23900.0
2005-04-06 09:55:00,6.22,6.22,6.16,6.18,26600.0,5.0768,5.0768,5.0279,5.0442,26600.0
2005-04-06 10:00:00,6.19,6.2,6.16,6.2,31000.0,5.0524,5.0605,5.0279,5.0605,31000.0
2005-04-06 10:05:00,6.21,6.22,6.19,6.2,12600.0,5.0687,5.0768,5.0524,5.0605,12600.0
2005-04-06 10:10:00,6.2,6.21,6.19,6.2,15000.0,5.0605,5.0687,5.0524,5.0605,15000.0
2005-04-06 10:15:00,6.19,6.19,6.17,6.17,10100.0,5.0524,5.0524,5.036,5.036,10100.0
2005-04-06 10:20:00,6.17,6.19,6.17,6.18,4600.0,5.036,5.0524,5.036,5.0442,4600.0
2005-04-06 10:25:00,6.18,6.19,6.18,6.19,3400.0,5.0442,5.0524,5.0442,5.0524,3400.0
2005-04-06 10:30:00,6.19,6.2,6.19,6.19,13200.0,5.0524,5.0605,5.0524,5.0524,13200.0
2005-04-06 10:35:00,6.19,6.19,6.12,6.15,24200.0,5.0524,5.0524,4.9952,5.0197,24200.0
2005-04-06 10:40:00,6.13,6.17,6.13,6.17,4200.0,5.0034,5.036,5.0034,5.036,4200.0
2005-04-06 10:45:00,6.17,6.19,6.16,6.16,17800.0,5.036,5.0524,5.0279,5.0279,17800.0
2005-04-06 10:50:00,6.16,6.16,6.15,6.16,6600.0,5.0279,5.0279,5.0197,5.0279,6600.0
2005-04-06 10:55:00,6.16,6.17,6.16,6.16,4900.0,5.0279,5.036,5.0279,5.0279,4900.0
2005-04-06 11:00:00,6.16,6.19,6.16,6.19,7100.0,5.0279,5.0524,5.0279,5.0524,7100.0
2005-04-06 11:05:00,6.19,6.2,6.18,6.18,6300.0,5.0524,5.0605,5.0442,5.0442,6300.0
2005-04-06 11:10:00,6.19,6.2,6.19,6.2,9700.0,5.0524,5.0605,5.0524,5.0605,9700.0
2005-04-06 11:15:00,6.2,6.2,6.18,6.18,5200.0,5.0605,5.0605,5.0442,5.0442,5200.0
2005-04-06 11:20:00,6.18,6.19,6.18,6.18,3200.0,5.0442,5.0524,5.0442,5.0442,3200.0
2005-04-06 11:25:00,6.18,6.19,6.18,6.18,10900.0,5.0442,5.0524,5.0442,5.0442,10900.0
2005-04-06 11:30:00,6.18,6.18,6.17,6.18,4200.0,5.0442,5.0442,5.036,5.0442,4200.0
2005-04-06 11:35:00,6.17,6.17,6.15,6.16,10000.0,5.036,5.036,5.0197,5.0279,10000.0
2005-04-06 11:40:00,6.16,6.16,6.15,6.15,4300.0,5.0279,5.0279,5.0197,5.0197,4300.0
2005-04-06 11:45:00,6.15,6.16,6.15,6.16,5800.0,5.0197,5.0279,5.0197,5.0279,5800.0
2005-04-06 11:50:00,6.16,6.16,6.15,6.15,2300.0,5.0279,5.0279,5.0197,5.0197,2300.0
2005-04-06 11:55:00,6.16,6.16,6.13,6.14,5000.0,5.0279,5.0279,5.0034,5.0116,5000.0
2005-04-06 12:00:00,6.14,6.14,6.13,6.14,7300.0,5.0116,5.0116,5.0034,5.0116,7300.0
2005-04-06 12:05:00,6.14,6.14,6.13,6.13,10100.0,5.0116,5.0116,5.0034,5.0034,10100.0
2005-04-06 12:10:00,6.13,6.13,6.12,6.13,25900.0,5.0034,5.0034,4.9952,5.0034,25900.0
2005-04-06 12:15:00,6.12,6.13,6.12,6.12,3900.0,4.9952,5.0034,4.9952,4.9952,3900.0
2005-04-06 12:20:00,6.12,6.12,6.12,6.12,600.0,4.9952,4.9952,4.9952,4.9952,600.0
2005-04-06 12:25:00,6.13,6.13,6.12,6.13,14100.0,5.0034,5.0034,4.9952,5.0034,14100.0
2005-04-06 12:30:00,6.12,6.12,6.11,6.12,6000.0,4.9952,4.9952,4.9871,4.9952,6000.0
2005-04-06 12:35:00,6.11,6.12,6.11,6.11,18000.0,4.9871,4.9952,4.9871,4.9871,18000.0
2005-04-06 12:40:00,6.11,6.12,6.11,6.11,18500.0,4.9871,4.9952,4.9871,4.9871,18500.0
2005-04-06 12:45:00,6.11,6.12,6.1,6.11,11500.0,4.9871,4.9952,4.9789,4.9871,11500.0
2005-04-06 12:50:00,6.1,6.1,6.1,6.1,19600.0,4.9789,4.9789,4.9789,4.9789,19600.0
2005-04-06 12:55:00,6.1,6.1,6.08,6.1,21900.0,4.9789,4.9789,4.9626,4.9789,21900.0
2005-04-06 13:00:00,6.1,6.1,6.09,6.09,11900.0,4.9789,4.9789,4.9707,4.9707,11900.0
2005-04-06 13:05:00,6.09,6.11,6.09,6.1,15000.0,4.9707,4.9871,4.9707,4.9789,15000.0
2005-04-06 13:10:00,6.1,6.1,6.1,6.1,1600.0,4.9789,4.9789,4.9789,4.9789,1600.0
2005-04-06 13:15:00,6.1,6.11,6.1,6.11,9400.0,4.9789,4.9871,4.9789,4.9871,9400.0
2005-04-06 13:20:00,6.1,6.1,6.1,6.1,7000.0,4.9789,4.9789,4.9789,4.9789,7000.0
2005-04-06 13:25:00,6.11,6.11,6.09,6.09,7600.0,4.9871,4.9871,4.9707,4.9707,7600.0
2005-04-06 13:30:00,6.09,6.1,6.08,6.08,6200.0,4.9707,4.9789,4.9626,4.9626,6200.0
2005-04-06 13:35:00,6.09,6.09,6.08,6.08,13200.0,4.9707,4.9707,4.9626,4.9626,13200.0
2005-04-06 13:40:00,6.09,6.09,6.08,6.08,2500.0,4.9707,4.9707,4.9626,4.9626,2500.0
2005-04-06 13:45:00,6.08,6.08,6.08,6.08,9300.0,4.9626,4.9626,4.9626,4.9626,9300.0
2005-04-06 13:50:00,6.08,6.08,6.06,6.07,9300.0,4.9626,4.9626,4.9463,4.9544,9300.0
2005-04-06 13:55:00,6.08,6.08,6.07,6.07,10700.0,4.9626,4.9626,4.9544,4.9544,10700.0
2005-04-06 14:00:00,6.07,6.09,6.07,6.08,8100.0,4.9544,4.9707,4.9544,4.9626,8100.0
2005-04-06 14:05:00,6.07,6.08,6.07,6.08,4900.0,4.9544,4.9626,4.9544,4.9626,4900.0
2005-04-06 14:10:00,6.09,6.09,6.07,6.08,4800.0,4.9707,4.9707,4.9544,4.9626,4800.0
2005-04-06 14:15:00,6.08,6.08,6.07,6.07,2700.0,4.9626,4.9626,4.9544,4.9544,2700.0
2005-04-06 14:20:00,6.08,6.09,6.08,6.09,5300.0,4.9626,4.9707,4.9626,4.9707,5300.0
2005-04-06 14:25:00,6.08,6.09,6.08,6.08,3400.0,4.9626,4.9707,4.9626,4.9626,3400.0
2005-04-06 14:30:00,6.08,6.09,6.07,6.08,4700.0,4.9626,4.9707,4.9544,4.9626,4700.0
2005-04-06 14:35:00,6.09,6.09,6.08,6.09,6500.0,4.9707,4.9707,4.9626,4.9707,6500.0
2005-04-06 14:40:00,6.09,6.09,6.09,6.09,6900.0,4.9707,4.9707,4.9707,4.9707,6900.0
2005-04-06 14:45:00,6.09,6.1,6.08,6.09,5100.0,4.9707,4.9789,4.9626,4.9707,5100.0
2005-04-06 14:50:00,6.09,6.1,6.09,6.09,1600.0,4.9707,4.9789,4.9707,4.9707,1600.0
2005-04-06 14:55:00,6.09,6.1,6.08,6.08,12300.0,4.9707,4.9789,4.9626,4.9626,12300.0
2005-04-06 15:00:00,6.07,6.08,6.07,6.07,8100.0,4.9544,4.9626,4.9544,4.9544,8100.0
2005-04-06 15:05:00,6.07,6.09,6.07,6.09,16500.0,4.9544,4.9707,4.9544,4.9707,16500.0
2005-04-06 15:10:00,6.09,6.09,6.08,6.08,1900.0,4.9707,4.9707,4.9626,4.9626,1900.0
2005-04-06 15:15:00,6.08,6.09,6.07,6.08,4800.0,4.9626,4.9707,4.9544,4.9626,4800.0
2005-04-06 15:20:00,6.07,6.07,6.06,6.06,28300.0,4.9544,4.9544,4.9463,4.9463,28300.0
2005-04-06 15:25:00,6.06,6.07,6.06,6.06,17700.0,4.9463,4.9544,4.9463,4.9463,17700.0
2005-04-06 15:30:00,6.06,6.06,6.05,6.06,21100.0,4.9463,4.9463,4.9381,4.9463,21100.0
2005-04-06 15:35:00,6.06,6.06,6.05,6.06,19100.0,4.9463,4.9463,4.9381,4.9463,19100.0
2005-04-06 15:40:00,6.06,6.07,6.06,6.07,5200.0,4.9463,4.9544,4.9463,4.9544,5200.0
2005-04-06 15:45:00,6.06,6.07,6.06,6.06,9600.0,4.9463,4.9544,4.9463,4.9463,9600.0
2005-04-06 15:50:00,6.07,6.07,6.04,6.04,39100.0,4.9544,4.9544,4.9299,4.9299,39100.0
2005-04-06 15:55:00,6.04,6.07,6.03,6.07,57700.0,4.9299,4.9544,4.9218,4.9544,57700.0
2005-04-07 09:30:00,6.03,6.08,6.0,6.07,80700.0,4.9218,4.9626,4.8973,4.9544,80700.0
2005-04-07 09:35:00,6.08,6.08,6.02,6.02,13300.0,4.9626,4.9626,4.9136,4.9136,13300.0
2005-04-07 09:40:00,6.03,6.04,6.01,6.03,16200.0,4.9218,4.9299,4.9054,4.9218,16200.0
2005-04-07 09:45:00,6.02,6.05,6.02,6.04,32100.0,4.9136,4.9381,4.9136,4.9299,32100.0
2005-04-07 09:50:00,6.05,6.05,6.01,6.02,25300.0,4.9381,4.9381,4.9054,4.9136,25300.0
2005-04-07 09:55:00,6.02,6.02,6.01,6.02,5900.0,4.9136,4.9136,4.9054,4.9136,5900.0
2005-04-07 10:00:00,6.02,6.02,6.01,6.02,12100.0,4.9136,4.9136,4.9054,4.9136,12100.0
2005-04-07 10:05:00,6.02,6.03,6.02,6.02,13200.0,4.9136,4.9218,4.9136,4.9136,13200.0
2005-04-07 10:10:00,6.02,6.02,6.0,6.0,57800.0,4.9136,4.9136,4.8973,4.8973,57800.0
2005-04-07 10:15:00,6.01,6.02,6.0,6.01,23800.0,4.9054,4.9136,4.8973,4.9054,23800.0
2005-04-07 10:20:00,6.01,6.01,6.0,6.01,14400.0,4.9054,4.9054,4.8973,4.9054,14400.0
2005-04-07 10:25:00,6.01,6.01,6.0,6.0,3800.0,4.9054,4.9054,4.8973,4.8973,3800.0
2005-04-07 10:30:00,6.0,6.02,6.0,6.01,31600.0,4.8973,4.9136,4.8973,4.9054,31600.0
2005-04-07 10:35:00,6.01,6.01,5.95,6.0,136000.0,4.9054,4.9054,4.8565,4.8973,136000.0
2005-04-07 10:40:00,5.98,6.0,5.98,5.98,45200.0,4.881,4.8973,4.881,4.881,45200.0
2005-04-07 10:45:00,5.99,5.99,5.98,5.99,14700.0,4.8891,4.8891,4.881,4.8891,14700.0
2005-04-07 10:50:00,5.99,6.0,5.99,6.0,32000.0,4.8891,4.8973,4.8891,4.8973,32000.0
2005-04-07 10:55:00,6.0,6.0,6.0,6.0,8200.0,4.8973,4.8973,4.8973,4.8973,8200.0
2005-04-07 11:00:00,5.99,6.0,5.99,6.0,27300.0,4.8891,4.8973,4.8891,4.8973,27300.0
2005-04-07 11:05:00,6.0,6.01,6.0,6.0,26400.0,4.8973,4.9054,4.8973,4.8973,26400.0
2005-04-07 11:10:00,6.0,6.0,5.99,6.0,6500.0,4.8973,4.8973,4.8891,4.8973,6500.0
2005-04-07 11:15:00,5.99,6.0,5.99,5.99,11700.0,4.8891,4.8973,4.8891,4.8891,11700.0
2005-04-07 11:20:00,5.99,6.0,5.99,5.99,5800.0,4.8891,4.8973,4.8891,4.8891,5800.0
2005-04-07 11:25:00,6.0,6.01,5.99,6.01,51100.0,4.8973,4.9054,4.8891,4.9054,51100.0
2005-04-07 11:30:00,6.01,6.01,6.0,6.01,19900.0,4.9054,4.9054,4.8973,4.9054,19900.0
2005-04-07 11:35:00,6.01,6.01,6.0,6.01,1800.0,4.9054,4.9054,4.8973,4.9054,1800.0
2005-04-07 11:40:00,6.0,6.01,6.0,6.0,51800.0,4.8973,4.9054,4.8973,4.8973,51800.0
2005-04-07 11:45:00,6.0,6.01,6.0,6.0,19100.0,4.8973,4.9054,4.8973,4.8973,19100.0
2005-04-07 11:50:00,6.0,6.0,6.0,6.0,4200.0,4.8973,4.8973,4.8973,4.8973,4200.0
2005-04-07 11:55:00,6.0,6.0,6.0,6.0,59900.0,4.8973,4.8973,4.8973,4.8973,59900.0
2005-04-07 12:00:00,6.0,6.0,5.99,5.99,38800.0,4.8973,4.8973,4.8891,4.8891,38800.0
2005-04-07 12:05:00,5.99,6.0,5.98,5.98,9300.0,4.8891,4.8973,4.881,4.881,9300.0
2005-04-07 12:10:00,5.99,5.99,5.97,5.98,34300.0,4.8891,4.8891,4.8728,4.881,34300.0
2005-04-07 12:15:00,5.97,5.98,5.97,5.98,10400.0,4.8728,4.881,4.8728,4.881,10400.0
2005-04-07 12:20:00,5.97,5.98,5.97,5.98,1400.0,4.8728,4.881,4.8728,4.881,1400.0
2005-04-07 12:25:00,5.98,5.98,5.97,5.98,4300.0,4.881,4.881,4.8728,4.881,4300.0
2005-04-07 12:30:00,5.98,5.98,5.97,5.98,9700.0,4.881,4.881,4.8728,4.881,9700.0
2005-04-07 12:35:00,5.98,6.0,5.98,6.0,55800.0,4.881,4.8973,4.881,4.8973,55800.0
2005-04-07 12:40:00,6.0,6.0,5.99,6.0,24400.0,4.8973,4.8973,4.8891,4.8973,24400.0
2005-04-07 12:45:00,6.0,6.0,5.99,6.0,19000.0,4.8973,4.8973,4.8891,4.8973,19000.0
2005-04-07 12:50:00,6.0,6.0,5.99,6.0,4000.0,4.8973,4.8973,4.8891,4.8973,4000.0
2005-04-07 12:55:00,6.0,6.0,6.0,6.0,500.0,4.8973,4.8973,4.8973,4.8973,500.0
2005-04-07 13:00:00,6.0,6.0,5.96,5.97,48000.0,4.8973,4.8973,4.8646,4.8728,48000.0
2005-04-07 13:05:00,5.97,5.98,5.96,5.96,26300.0,4.8728,4.881,4.8646,4.8646,26300.0
2005-04-07 13:10:00,5.96,5.97,5.95,5.95,37700.0,4.8646,4.8728,4.8565,4.8565,37700.0
2005-04-07 13:15:00,5.95,5.96,5.95,5.96,7500.0,4.8565,4.8646,4.8565,4.8646,7500.0
2005-04-07 13:20:00,5.96,5.97,5.96,5.96,7800.0,4.8646,4.8728,4.8646,4.8646,7800.0
2005-04-07 13:25:00,5.96,5.97,5.96,5.96,4900.0,4.8646,4.8728,4.8646,4.8646,4900.0
2005-04-07 13:30:00,5.97,5.98,5.97,5.97,11700.0,4.8728,4.881,4.8728,4.8728,11700.0
2005-04-07 13:35:00,5.98,5.98,5.97,5.97,8600.0,4.881,4.881,4.8728,4.8728,8600.0
2005-04-07 13:40:00,5.98,5.98,5.97,5.97,12400.0,4.881,4.881,4.8728,4.8728,12400.0
2005-04-07 13:45:00,5.98,5.98,5.96,5.96,10800.0,4.881,4.881,4.8646,4.8646,10800.0
2005-04-07 13:50:00,5.96,5.96,5.95,5.96,22800.0,4.8646,4.8646,4.8565,4.8646,22800.0
2005-04-07 13:55:00,5.97,5.97,5.96,5.96,4400.0,4.8728,4.8728,4.8646,4.8646,4400.0
2005-04-07 14:00:00,5.96,5.97,5.96,5.97,1600.0,4.8646,4.8728,4.8646,4.8728,1600.0
2005-04-07 14:05:00,5.96,5.99,5.96,5.99,11400.0,4.8646,4.8891,4.8646,4.8891,11400.0
2005-04-07 14:10:00,5.99,5.99,5.98,5.99,6600.0,4.8891,4.8891,4.881,4.8891,6600.0
2005-04-07 14:15:00,5.98,5.98,5.98,5.98,12600.0,4.881,4.881,4.881,4.881,12600.0
2005-04-07 14:20:00,5.98,5.99,5.98,5.98,3400.0,4.881,4.8891,4.881,4.881,3400.0
2005-04-07 14:25:00,5.99,5.99,5.98,5.99,7300.0,4.8891,4.8891,4.881,4.8891,7300.0
2005-04-07 14:30:00,5.98,5.99,5.98,5.98,3000.0,4.881,4.8891,4.881,4.881,3000.0
2005-04-07 14:35:00,5.99,6.0,5.98,5.99,7200.0,4.8891,4.8973,4.881,4.8891,7200.0
2005-04-07 14:40:00,5.99,6.0,5.99,5.99,3800.0,4.8891,4.8973,4.8891,4.8891,3800.0
2005-04-07 14:45:00,5.99,6.0,5.99,6.0,10200.0,4.8891,4.8973,4.8891,4.8973,10200.0
2005-04-07 14:50:00,6.0,6.0,5.99,5.99,1600.0,4.8973,4.8973,4.8891,4.8891,1600.0
2005-04-07 14:55:00,6.0,6.0,5.99,6.0,10400.0,4.8973,4.8973,4.8891,4.8973,10400.0
2005-04-07 15:00:00,6.0,6.0,5.99,6.0,17100.0,4.8973,4.8973,4.8891,4.8973,17100.0
2005-04-07 15:05:00,6.0,6.0,5.99,5.99,8200.0,4.8973,4.8973,4.8891,4.8891,8200.0
2005-04-07 15:10:00,5.99,6.0,5.99,6.0,11800.0,4.8891,4.8973,4.8891,4.8973,11800.0
2005-04-07 15:15:00,6.0,6.0,6.0,6.0,18600.0,4.8973,4.8973,4.8973,4.8973,18600.0
2005-04-07 15:20:00,6.0,6.0,5.99,6.0,17100.0,4.8973,4.8973,4.8891,4.8973,17100.0
2005-04-07 15:25:00,6.0,6.0,6.0,6.0,9100.0,4.8973,4.8973,4.8973,4.8973,9100.0
2005-04-07 15:30:00,5.99,6.0,5.99,6.0,56700.0,4.8891,4.8973,4.8891,4.8973,56700.0
2005-04-07 15:35:00,6.0,6.0,5.99,5.99,31200.0,4.8973,4.8973,4.8891,4.8891,31200.0
2005-04-07 15:40:00,6.0,6.0,5.99,6.0,63100.0,4.8973,4.8973,4.8891,4.8973,63100.0
2005-04-07 15:45:00,6.0,6.0,5.96,5.96,101200.0,4.8973,4.8973,4.8646,4.8646,101200.0
2005-04-07 15:50:00,5.97,5.97,5.96,5.97,48400.0,4.8728,4.8728,4.8646,4.8728,48400.0
2005-04-07 15:55:00,5.97,5.99,5.96,5.98,142900.0,4.8728,4.8891,4.8646,4.881,142900.0
2005-04-08 09:30:00,5.95,6.01,5.95,5.97,42400.0,4.8565,4.9054,4.8565,4.8728,42400.0
2005-04-08 09:35:00,5.98,5.99,5.96,5.99,49800.0,4.881,4.8891,4.8646,4.8891,49800.0
2005-04-08 09:40:00,5.99,6.0,5.96,5.97,16800.0,4.8891,4.8973,4.8646,4.8728,16800.0
2005-04-08 09:45:00,5.97,5.97,5.95,5.95,18600.0,4.8728,4.8728,4.8565,4.8565,18600.0
2005-04-08 09:50:00,5.96,5.99,5.95,5.98,93600.0,4.8646,4.8891,4.8565,4.881,93600.0
2005-04-08 09:55:00,5.98,5.99,5.96,5.97,48400.0,4.881,4.8891,4.8646,4.8728,48400.0
2005-04-08 10:00:00,5.96,5.97,5.96,5.97,5300.0,4.8646,4.8728,4.8646,4.8728,5300.0
2005-04-08 10:05:00,5.96,5.97,5.95,5.97,13600.0,4.8646,4.8728,4.8565,4.8728,13600.0
2005-04-08 10:10:00,5.96,5.97,5.95,5.96,6900.0,4.8646,4.8728,4.8565,4.8646,6900.0
2005-04-08 10:15:00,5.96,5.97,5.94,5.95,49800.0,4.8646,4.8728,4.8483,4.8565,49800.0
2005-04-08 10:20:00,5.95,5.95,5.94,5.95,32200.0,4.8565,4.8565,4.8483,4.8565,32200.0
2005-04-08 10:25:00,5.95,5.95,5.94,5.94,189400.0,4.8565,4.8565,4.8483,4.8483,189400.0
2005-04-08 10:30:00,5.95,5.95,5.94,5.95,13100.0,4.8565,4.8565,4.8483,4.8565,13100.0
2005-04-08 10:35:00,5.95,5.96,5.94,5.95,20800.0,4.8565,4.8646,4.8483,4.8565,20800.0
2005-04-08 10:40:00,5.96,5.98,5.95,5.97,25000.0,4.8646,4.881,4.8565,4.8728,25000.0
2005-04-08 10:45:00,5.98,5.98,5.96,5.96,18300.0,4.881,4.881,4.8646,4.8646,18300.0
2005-04-08 10:50:00,5.96,5.97,5.95,5.96,20100.0,4.8646,4.8728,4.8565,4.8646,20100.0
2005-04-08 10:55:00,5.96,5.96,5.96,5.96,11800.0,4.8646,4.8646,4.8646,4.8646,11800.0
2005-04-08 11:00:00,5.96,5.98,5.96,5.96,25600.0,4.8646,4.881,4.8646,4.8646,25600.0
2005-04-08 11:05:00,5.96,5.97,5.96,5.96,24200.0,4.8646,4.8728,4.8646,4.8646,24200.0
2005-04-08 11:10:00,5.96,5.96,5.95,5.95,5500.0,4.8646,4.8646,4.8565,4.8565,5500.0
2005-04-08 11:15:00,5.95,5.96,5.95,5.96,11600.0,4.8565,4.8646,4.8565,4.8646,11600.0
2005-04-08 11:20:00,5.96,5.96,5.95,5.96,6700.0,4.8646,4.8646,4.8565,4.8646,6700.0
2005-04-08 11:25:00,5.96,5.96,5.94,5.96,5600.0,4.8646,4.8646,4.8483,4.8646,5600.0
2005-04-08 11:30:00,5.95,5.96,5.94,5.96,29000.0,4.8565,4.8646,4.8483,4.8646,29000.0
2005-04-08 11:35:00,5.95,5.95,5.95,5.95,6400.0,4.8565,4.8565,4.8565,4.8565,6400.0
2005-04-08 11:40:00,5.95,5.96,5.95,5.95,24700.0,4.8565,4.8646,4.8565,4.8565,24700.0
2005-04-08 11:45:00,5.95,5.96,5.94,5.95,41400.0,4.8565,4.8646,4.8483,4.8565,41400.0
2005-04-08 11:50:00,5.95,5.95,5.93,5.94,39800.0,4.8565,4.8565,4.8401,4.8483,39800.0
2005-04-08 11:55:00,5.94,5.94,5.94,5.94,5400.0,4.8483,4.8483,4.8483,4.8483,5400.0
2005-04-08 12:00:00,5.95,5.95,5.94,5.95,10400.0,4.8565,4.8565,4.8483,4.8565,10400.0
2005-04-08 12:05:00,5.95,5.95,5.95,5.95,1100.0,4.8565,4.8565,4.8565,4.8565,1100.0
2005-04-08 12:10:00,5.95,5.95,5.94,5.95,1700.0,4.8565,4.8565,4.8483,4.8565,1700.0
2005-04-08 12:15:00,5.95,5.95,5.94,5.95,60400.0,4.8565,4.8565,4.8483,4.8565,60400.0
2005-04-08 12:20:00,5.95,5.95,5.94,5.95,11500.0,4.8565,4.8565,4.8483,4.8565,11500.0
2005-04-08 12:25:00,5.95,5.96,5.95,5.96,18700.0,4.8565,4.8646,4.8565,4.8646,18700.0
2005-04-08 12:30:00,5.96,5.96,5.94,5.96,58700.0,4.8646,4.8646,4.8483,4.8646,58700.0
2005-04-08 12:35:00,5.96,5.96,5.95,5.95,9100.0,4.8646,4.8646,4.8565,4.8565,9100.0
2005-04-08 12:40:00,5.96,5.96,5.95,5.95,9600.0,4.8646,4.8646,4.8565,4.8565,9600.0
2005-04-08 12:45:00,5.95,5.96,5.95,5.95,3600.0,4.8565,4.8646,4.8565,4.8565,3600.0
2005-04-08 12:50:00,5.94,5.95,5.93,5.95,2500.0,4.8483,4.8565,4.8401,4.8565,2500.0
2005-04-08 12:55:00,5.95,5.95,5.94,5.94,13500.0,4.8565,4.8565,4.8483,4.8483,13500.0
2005-04-08 13:00:00,5.95,5.95,5.94,5.94,11600.0,4.8565,4.8565,4.8483,4.8483,11600.0
2005-04-08 13:05:00,5.95,5.95,5.94,5.94,4800.0,4.8565,4.8565,4.8483,4.8483,4800.0
2005-04-08 13:10:00,5.95,5.95,5.94,5.94,23700.0,4.8565,4.8565,4.8483,4.8483,23700.0
2005-04-08 13:15:00,5.95,5.95,5.94,5.94,8500.0,4.8565,4.8565,4.8483,4.8483,8500.0
2005-04-08 13:20:00,5.94,5.95,5.94,5.95,8300.0,4.8483,4.8565,4.8483,4.8565,8300.0
2005-04-08 13:25:00,5.94,5.95,5.94,5.95,51300.0,4.8483,4.8565,4.8483,4.8565,51300.0
2005-04-08 13:30:00,5.95,5.96,5.95,5.95,24900.0,4.8565,4.8646,4.8565,4.8565,24900.0
2005-04-08 13:35:00,5.94,5.95,5.94,5.95,3600.0,4.8483,4.8565,4.8483,4.8565,3600.0
2005-04-08 13:40:00,5.95,5.95,5.94,5.95,10600.0,4.8565,4.8565,4.8483,4.8565,10600.0
2005-04-08 13:45:00,5.95,5.95,5.95,5.95,8700.0,4.8565,4.8565,4.8565,4.8565,8700.0
2005-04-08 13:50:00,5.95,5.95,5.93,5.94,30000.0,4.8565,4.8565,4.8401,4.8483,30000.0
2005-04-08 13:55:00,5.94,5.94,5.93,5.93,48600.0,4.8483,4.8483,4.8401,4.8401,48600.0
2005-04-08 14:00:00,5.94,5.95,5.92,5.92,262800.0,4.8483,4.8565,4.832,4.832,262800.0
2005-04-08 14:05:00,5.93,5.93,5.9,5.92,66800.0,4.8401,4.8401,4.8157,4.832,66800.0
2005-04-08 14:10:00,5.92,5.92,5.9,5.9,46800.0,4.832,4.832,4.8157,4.8157,46800.0
2005-04-08 14:15:00,5.91,5.91,5.89,5.9,31400.0,4.8238,4.8238,4.8075,4.8157,31400.0
2005-04-08 14:20:00,5.9,5.9,5.89,5.9,16100.0,4.8157,4.8157,4.8075,4.8157,16100.0
2005-04-08 14:25:00,5.9,5.9,5.89,5.89,27300.0,4.8157,4.8157,4.8075,4.8075,27300.0
2005-04-08 14:30:00,5.89,5.9,5.88,5.9,36300.0,4.8075,4.8157,4.7993,4.8157,36300.0
2005-04-08 14:35:00,5.9,5.91,5.9,5.91,32200.0,4.8157,4.8238,4.8157,4.8238,32200.0
2005-04-08 14:40:00,5.91,5.91,5.9,5.91,8900.0,4.8238,4.8238,4.8157,4.8238,8900.0
2005-04-08 14:45:00,5.91,5.91,5.9,5.9,9300.0,4.8238,4.8238,4.8157,4.8157,9300.0
2005-04-08 14:50:00,5.91,5.91,5.89,5.91,35700.0,4.8238,4.8238,4.8075,4.8238,35700.0
2005-04-08 14:55:00,5.91,5.91,5.9,5.91,14100.0,4.8238,4.8238,4.8157,4.8238,14100.0
2005-04-08 15:00:00,5.9,5.91,5.9,5.9,6700.0,4.8157,4.8238,4.8157,4.8157,6700.0
2005-04-08 15:05:00,5.9,5.9,5.89,5.89,19700.0,4.8157,4.8157,4.8075,4.8075,19700.0
2005-04-08 15:10:00,5.9,5.9,5.89,5.89,10700.0,4.8157,4.8157,4.8075,4.8075,10700.0
2005-04-08 15:15:00,5.89,5.9,5.89,5.89,24600.0,4.8075,4.8157,4.8075,4.8075,24600.0
2005-04-08 15:20:00,5.9,5.92,5.89,5.92,32600.0,4.8157,4.832,4.8075,4.832,32600.0
2005-04-08 15:25:00,5.91,5.92,5.9,5.9,35500.0,4.8238,4.832,4.8157,4.8157,35500.0
2005-04-08 15:30:00,5.9,5.91,5.88,5.89,55100.0,4.8157,4.8238,4.7993,4.8075,55100.0
2005-04-08 15:35:00,5.89,5.9,5.89,5.89,14100.0,4.8075,4.8157,4.8075,4.8075,14100.0
2005-04-08 15:40:00,5.89,5.9,5.88,5.88,51400.0,4.8075,4.8157,4.7993,4.7993,51400.0
2005-04-08 15:45:00,5.89,5.92,5.88,5.9,71800.0,4.8075,4.832,4.7993,4.8157,71800.0
2005-04-08 15:50:00,5.9,5.93,5.89,5.93,71700.0,4.8157,4.8401,4.8075,4.8401,71700.0
2005-04-08 15:55:00,5.93,5.94,5.88,5.88,148300.0,4.8401,4.8483,4.7993,4.7993,148300.0
2005-04-11 09:30:00,5.89,5.95,5.89,5.93,18400.0,4.8075,4.8565,4.8075,4.8401,18400.0
2005-04-11 09:35:00,5.93,5.94,5.89,5.92,13100.0,4.8401,4.8483,4.8075,4.832,13100.0
2005-04-11 09:40:00,5.89,5.91,5.87,5.88,9600.0,4.8075,4.8238,4.7912,4.7993,9600.0
2005-04-11 09:45:00,5.86,5.86,5.84,5.84,26400.0,4.783,4.783,4.7667,4.7667,26400.0
2005-04-11 09:50:00,5.84,5.85,5.83,5.83,6800.0,4.7667,4.7749,4.7585,4.7585,6800.0
2005-04-11 09:55:00,5.82,5.84,5.81,5.82,12300.0,4.7504,4.7667,4.7422,4.7504,12300.0
2005-04-11 10:00:00,5.82,5.82,5.8,5.81,19100.0,4.7504,4.7504,4.734,4.7422,19100.0
2005-04-11 10:05:00,5.81,5.83,5.8,5.83,41100.0,4.7422,4.7585,4.734,4.7585,41100.0
2005-04-11 10:10:00,5.82,5.84,5.82,5.83,52900.0,4.7504,4.7667,4.7504,4.7585,52900.0
2005-04-11 10:15:00,5.83,5.84,5.78,5.78,126100.0,4.7585,4.7667,4.7177,4.7177,126100.0
2005-04-11 10:20:00,5.79,5.82,5.76,5.81,78700.0,4.7259,4.7504,4.7014,4.7422,78700.0
2005-04-11 10:25:00,5.81,5.82,5.8,5.81,24000.0,4.7422,4.7504,4.734,4.7422,24000.0
2005-04-11 10:30:00,5.81,5.84,5.81,5.83,118900.0,4.7422,4.7667,4.7422,4.7585,118900.0
2005-04-11 10:35:00,5.83,5.83,5.81,5.81,16800.0,4.7585,4.7585,4.7422,4.7422,16800.0
2005-04-11 10:40:00,5.82,5.82,5.81,5.81,16500.0,4.7504,4.7504,4.7422,4.7422,16500.0
2005-04-11 10:45:00,5.82,5.82,5.81,5.81,2300.0,4.7504,4.7504,4.7422,4.7422,2300.0
2005-04-11 10:50:00,5.82,5.82,5.8,5.82,20000.0,4.7504,4.7504,4.734,4.7504,20000.0
2005-04-11 10:55:00,5.82,5.82,5.81,5.82,10300.0,4.7504,4.7504,4.7422,4.7504,10300.0
2005-04-11 11:00:00,5.81,5.83,5.81,5.82,82600.0,4.7422,4.7585,4.7422,4.7504,82600.0
2005-04-11 11:05:00,5.82,5.82,5.81,5.82,15700.0,4.7504,4.7504,4.7422,4.7504,15700.0
2005-04-11 11:10:00,5.82,5.82,5.8,5.81,39600.0,4.7504,4.7504,4.734,4.7422,39600.0
2005-04-11 11:15:00,5.81,5.82,5.79,5.79,29000.0,4.7422,4.7504,4.7259,4.7259,29000.0
2005-04-11 11:20:00,5.79,5.79,5.75,5.77,73400.0,4.7259,4.7259,4.6932,4.7096,73400.0
2005-04-11 11:25:00,5.77,5.79,5.75,5.75,57400.0,4.7096,4.7259,4.6932,4.6932,57400.0
2005-04-11 11:30:00,5.77,5.77,5.76,5.77,3600.0,4.7096,4.7096,4.7014,4.7096,3600.0
2005-04-11 11:35:00,5.77,5.77,5.75,5.77,13000.0,4.7096,4.7096,4.6932,4.7096,13000.0
2005-04-11 11:40:00,5.76,5.77,5.74,5.74,29000.0,4.7014,4.7096,4.6851,4.6851,29000.0
2005-04-11 11:45:00,5.75,5.75,5.73,5.75,22000.0,4.6932,4.6932,4.6769,4.6932,22000.0
2005-04-11 11:50:00,5.74,5.82,5.74,5.75,28200.0,4.6851,4.7504,4.6851,4.6932,28200.0
2005-04-11 11:55:00,5.74,5.76,5.74,5.75,22900.0,4.6851,4.7014,4.6851,4.6932,22900.0
2005-04-11 12:00:00,5.75,5.8,5.75,5.75,80500.0,4.6932,4.734,4.6932,4.6932,80500.0
2005-04-11 12:05:00,5.75,5.76,5.74,5.74,32700.0,4.6932,4.7014,4.6851,4.6851,32700.0
2005-04-11 12:10:00,5.75,5.75,5.74,5.74,19800.0,4.6932,4.6932,4.6851,4.6851,19800.0
2005-04-11 12:15:00,5.74,5.74,5.72,5.72,23200.0,4.6851,4.6851,4.6687,4.6687,23200.0
2005-04-11 12:20:00,5.72,5.73,5.7,5.7,24200.0,4.6687,4.6769,4.6524,4.6524,24200.0
2005-04-11 12:25:00,5.7,5.73,5.7,5.73,48600.0,4.6524,4.6769,4.6524,4.6769,48600.0
2005-04-11 12:30:00,5.73,5.74,5.72,5.72,28900.0,4.6769,4.6851,4.6687,4.6687,28900.0
2005-04-11 12:35:00,5.73,5.73,5.72,5.72,7700.0,4.6769,4.6769,4.6687,4.6687,7700.0
2005-04-11 12:40:00,5.73,5.74,5.72,5.73,33100.0,4.6769,4.6851,4.6687,4.6769,33100.0
2005-04-11 12:45:00,5.73,5.73,5.69,5.72,74400.0,4.6769,4.6769,4.6443,4.6687,74400.0
2005-04-11 12:50:00,5.73,5.73,5.72,5.72,41100.0,4.6769,4.6769,4.6687,4.6687,41100.0
2005-04-11 12:55:00,5.72,5.74,5.72,5.74,24500.0,4.6687,4.6851,4.6687,4.6851,24500.0
2005-04-11 13:00:00,5.74,5.74,5.72,5.73,18600.0,4.6851,4.6851,4.6687,4.6769,18600.0
2005-04-11 13:05:00,5.72,5.73,5.72,5.73,7200.0,4.6687,4.6769,4.6687,4.6769,7200.0
2005-04-11 13:10:00,5.72,5.73,5.72,5.72,9100.0,4.6687,4.6769,4.6687,4.6687,9100.0
2005-04-11 13:15:00,5.73,5.73,5.72,5.73,9600.0,4.6769,4.6769,4.6687,4.6769,9600.0
2005-04-11 13:20:00,5.73,5.73,5.72,5.72,8100.0,4.6769,4.6769,4.6687,4.6687,8100.0
2005-04-11 13:25:00,5.73,5.73,5.71,5.71,18800.0,4.6769,4.6769,4.6606,4.6606,18800.0
2005-04-11 13:30:00,5.71,5.75,5.71,5.75,34700.0,4.6606,4.6932,4.6606,4.6932,34700.0
2005-04-11 13:35:00,5.75,5.75,5.75,5.75,3900.0,4.6932,4.6932,4.6932,4.6932,3900.0
2005-04-11 13:40:00,5.75,5.75,5.73,5.74,43400.0,4.6932,4.6932,4.6769,4.6851,43400.0
2005-04-11 13:45:00,5.74,5.75,5.74,5.75,15600.0,4.6851,4.6932,4.6851,4.6932,15600.0
2005-04-11 13:50:00,5.76,5.76,5.75,5.75,8800.0,4.7014,4.7014,4.6932,4.6932,8800.0
2005-04-11 13:55:00,5.75,5.75,5.74,5.74,15800.0,4.6932,4.6932,4.6851,4.6851,15800.0
2005-04-11 14:00:00,5.74,5.75,5.74,5.74,3700.0,4.6851,4.6932,4.6851,4.6851,3700.0
2005-04-11 14:05:00,5.75,5.75,5.74,5.75,15100.0,4.6932,4.6932,4.6851,4.6932,15100.0
2005-04-11 14:10:00,5.76,5.76,5.74,5.75,9000.0,4.7014,4.7014,4.6851,4.6932,9000.0
2005-04-11 14:15:00,5.75,5.76,5.74,5.76,8500.0,4.6932,4.7014,4.6851,4.7014,8500.0
2005-04-11 14:20:00,5.76,5.76,5.74,5.75,12900.0,4.7014,4.7014,4.6851,4.6932,12900.0
2005-04-11 14:25:00,5.75,5.75,5.74,5.75,3000.0,4.6932,4.6932,4.6851,4.6932,3000.0
2005-04-11 14:30:00,5.75,5.75,5.74,5.74,13900.0,4.6932,4.6932,4.6851,4.6851,13900.0
2005-04-11 14:35:00,5.74,5.75,5.74,5.74,5400.0,4.6851,4.6932,4.6851,4.6851,5400.0
2005-04-11 14:40:00,5.75,5.75,5.74,5.74,18700.0,4.6932,4.6932,4.6851,4.6851,18700.0
2005-04-11 14:45:00,5.74,5.75,5.73,5.75,37100.0,4.6851,4.6932,4.6769,4.6932,37100.0
2005-04-11 14:50:00,5.73,5.74,5.73,5.74,17600.0,4.6769,4.6851,4.6769,4.6851,17600.0
2005-04-11 14:55:00,5.74,5.75,5.74,5.74,69500.0,4.6851,4.6932,4.6851,4.6851,69500.0
2005-04-11 15:00:00,5.75,5.76,5.74,5.74,15900.0,4.6932,4.7014,4.6851,4.6851,15900.0
2005-04-11 15:05:00,5.74,5.76,5.74,5.75,25300.0,4.6851,4.7014,4.6851,4.6932,25300.0
2005-04-11 15:10:00,5.76,5.76,5.72,5.73,33100.0,4.7014,4.7014,4.6687,4.6769,33100.0
2005-04-11 15:15:00,5.73,5.74,5.72,5.74,27500.0,4.6769,4.6851,4.6687,4.6851,27500.0
2005-04-11 15:20:00,5.74,5.76,5.73,5.76,40200.0,4.6851,4.7014,4.6769,4.7014,40200.0
2005-04-11 15:25:00,5.76,5.76,5.73,5.74,44500.0,4.7014,4.7014,4.6769,4.6851,44500.0
2005-04-11 15:30:00,5.74,5.76,5.73,5.76,186200.0,4.6851,4.7014,4.6769,4.7014,186200.0
2005-04-11 15:35:00,5.76,5.76,5.75,5.75,27300.0,4.7014,4.7014,4.6932,4.6932,27300.0
2005-04-11 15:40:00,5.76,5.76,5.75,5.75,62100.0,4.7014,4.7014,4.6932,4.6932,62100.0
2005-04-11 15:45:00,5.76,5.77,5.75,5.77,53400.0,4.7014,4.7096,4.6932,4.7096,53400.0
2005-04-11 15:50:00,5.75,5.76,5.74,5.76,231000.0,4.6932,4.7014,4.6851,4.7014,231000.0
2005-04-11 15:55:00,5.76,5.78,5.74,5.77,327900.0,4.7014,4.7177,4.6851,4.7096,327900.0
2005-04-12 09:30:00,5.87,5.91,5.82,5.87,132300.0,4.7912,4.8238,4.7504,4.7912,132300.0
2005-04-12 09:35:00,5.86,5.86,5.8,5.8,72900.0,4.783,4.783,4.734,4.734,72900.0
2005-04-12 09:40:00,5.8,5.85,5.79,5.85,199100.0,4.734,4.7749,4.7259,4.7749,199100.0
2005-04-12 09:45:00,5.84,5.85,5.8,5.82,300800.0,4.7667,4.7749,4.734,4.7504,300800.0
2005-04-12 09:50:00,5.81,5.82,5.79,5.8,178300.0,4.7422,4.7504,4.7259,4.734,178300.0
2005-04-12 09:55:00,5.79,5.8,5.79,5.8,77300.0,4.7259,4.734,4.7259,4.734,77300.0
2005-04-12 10:00:00,5.8,5.83,5.79,5.82,147100.0,4.734,4.7585,4.7259,4.7504,147100.0
2005-04-12 10:05:00,5.83,5.83,5.81,5.81,55700.0,4.7585,4.7585,4.7422,4.7422,55700.0
2005-04-12 10:10:00,5.81,5.82,5.8,5.8,237900.0,4.7422,4.7504,4.734,4.734,237900.0
2005-04-12 10:15:00,5.8,5.84,5.8,5.84,93800.0,4.734,4.7667,4.734,4.7667,93800.0
2005-04-12 10:20:00,5.83,5.84,5.82,5.83,153200.0,4.7585,4.7667,4.7504,4.7585,153200.0
2005-04-12 10:25:00,5.83,5.83,5.81,5.82,128700.0,4.7585,4.7585,4.7422,4.7504,128700.0
2005-04-12 10:30:00,5.82,5.83,5.81,5.82,56100.0,4.7504,4.7585,4.7422,4.7504,56100.0
2005-04-12 10:35:00,5.82,5.82,5.81,5.81,18500.0,4.7504,4.7504,4.7422,4.7422,18500.0
2005-04-12 10:40:00,5.81,5.82,5.77,5.82,144300.0,4.7422,4.7504,4.7096,4.7504,144300.0
2005-04-12 10:45:00,5.81,5.81,5.78,5.78,50800.0,4.7422,4.7422,4.7177,4.7177,50800.0
2005-04-12 10:50:00,5.78,5.79,5.77,5.79,15600.0,4.7177,4.7259,4.7096,4.7259,15600.0
2005-04-12 10:55:00,5.78,5.79,5.78,5.79,10200.0,4.7177,4.7259,4.7177,4.7259,10200.0
2005-04-12 11:00:00,5.78,5.79,5.78,5.79,21800.0,4.7177,4.7259,4.7177,4.7259,21800.0
2005-04-12 11:05:00,5.78,5.79,5.78,5.79,25200.0,4.7177,4.7259,4.7177,4.7259,25200.0
2005-04-12 11:10:00,5.78,5.78,5.75,5.76,47900.0,4.7177,4.7177,4.6932,4.7014,47900.0
2005-04-12 11:15:00,5.76,5.78,5.76,5.78,31600.0,4.7014,4.7177,4.7014,4.7177,31600.0
2005-04-12 11:20:00,5.77,5.78,5.76,5.76,6900.0,4.7096,4.7177,4.7014,4.7014,6900.0
2005-04-12 11:25:00,5.76,5.78,5.76,5.78,54700.0,4.7014,4.7177,4.7014,4.7177,54700.0
2005-04-12 11:30:00,5.77,5.8,5.77,5.8,29700.0,4.7096,4.734,4.7096,4.734,29700.0
2005-04-12 11:35:00,5.79,5.8,5.79,5.8,26700.0,4.7259,4.734,4.7259,4.734,26700.0
2005-04-12 11:40:00,5.79,5.8,5.79,5.8,17800.0,4.7259,4.734,4.7259,4.734,17800.0
2005-04-12 11:45:00,5.79,5.8,5.79,5.79,12100.0,4.7259,4.734,4.7259,4.7259,12100.0
2005-04-12 11:50:00,5.79,5.8,5.79,5.8,49900.0,4.7259,4.734,4.7259,4.734,49900.0
2005-04-12 11:55:00,5.8,5.8,5.79,5.8,30600.0,4.734,4.734,4.7259,4.734,30600.0
2005-04-12 12:00:00,5.79,5.8,5.79,5.8,34900.0,4.7259,4.734,4.7259,4.734,34900.0
2005-04-12 12:05:00,5.79,5.8,5.79,5.8,18100.0,4.7259,4.734,4.7259,4.734,18100.0
2005-04-12 12:10:00,5.79,5.8,5.79,5.8,60000.0,4.7259,4.734,4.7259,4.734,60000.0
2005-04-12 12:15:00,5.8,5.8,5.79,5.8,28500.0,4.734,4.734,4.7259,4.734,28500.0
2005-04-12 12:20:00,5.8,5.8,5.79,5.8,200600.0,4.734,4.734,4.7259,4.734,200600.0
2005-04-12 12:25:00,5.79,5.8,5.79,5.8,15300.0,4.7259,4.734,4.7259,4.734,15300.0
2005-04-12 12:30:00,5.79,5.8,5.79,5.8,20900.0,4.7259,4.734,4.7259,4.734,20900.0
2005-04-12 12:35:00,5.8,5.81,5.8,5.8,19300.0,4.734,4.7422,4.734,4.734,19300.0
2005-04-12 12:40:00,5.79,5.8,5.79,5.8,34800.0,4.7259,4.734,4.7259,4.734,34800.0
2005-04-12 12:45:00,5.79,5.8,5.79,5.8,3800.0,4.7259,4.734,4.7259,4.734,3800.0
2005-04-12 12:50:00,5.79,5.8,5.78,5.79,36900.0,4.7259,4.734,4.7177,4.7259,36900.0
2005-04-12 12:55:00,5.78,5.79,5.77,5.77,13400.0,4.7177,4.7259,4.7096,4.7096,13400.0
2005-04-12 13:00:00,5.77,5.78,5.76,5.78,6700.0,4.7096,4.7177,4.7014,4.7177,6700.0
2005-04-12 13:05:00,5.77,5.78,5.77,5.77,8000.0,4.7096,4.7177,4.7096,4.7096,8000.0
2005-04-12 13:10:00,5.77,5.78,5.76,5.76,24700.0,4.7096,4.7177,4.7014,4.7014,24700.0
2005-04-12 13:15:00,5.76,5.76,5.75,5.75,53900.0,4.7014,4.7014,4.6932,4.6932,53900.0
2005-04-12 13:20:00,5.75,5.76,5.75,5.75,20700.0,4.6932,4.7014,4.6932,4.6932,20700.0
2005-04-12 13:25:00,5.75,5.76,5.75,5.75,11200.0,4.6932,4.7014,4.6932,4.6932,11200.0
2005-04-12 13:30:00,5.75,5.76,5.75,5.76,12900.0,4.6932,4.7014,4.6932,4.7014,12900.0
2005-04-12 13:35:00,5.75,5.8,5.72,5.73,59200.0,4.6932,4.734,4.6687,4.6769,59200.0
2005-04-12 13:40:00,5.73,5.75,5.72,5.75,45200.0,4.6769,4.6932,4.6687,4.6932,45200.0
2005-04-12 13:45:00,5.75,5.75,5.72,5.73,47200.0,4.6932,4.6932,4.6687,4.6769,47200.0
2005-04-12 13:50:00,5.74,5.78,5.73,5.77,28500.0,4.6851,4.7177,4.6769,4.7096,28500.0
2005-04-12 13:55:00,5.76,5.79,5.75,5.75,64900.0,4.7014,4.7259,4.6932,4.6932,64900.0
2005-04-12 14:00:00,5.74,5.78,5.73,5.78,25800.0,4.6851,4.7177,4.6769,4.7177,25800.0
2005-04-12 14:05:00,5.79,5.8,5.78,5.8,86700.0,4.7259,4.734,4.7177,4.734,86700.0
2005-04-12 14:10:00,5.8,5.82,5.79,5.8,74100.0,4.734,4.7504,4.7259,4.734,74100.0
2005-04-12 14:15:00,5.79,5.81,5.79,5.8,84500.0,4.7259,4.7422,4.7259,4.734,84500.0
2005-04-12 14:20:00,5.8,5.8,5.79,5.79,231000.0,4.734,4.734,4.7259,4.7259,231000.0
2005-04-12 14:25:00,5.8,5.8,5.79,5.79,85400.0,4.734,4.734,4.7259,4.7259,85400.0
2005-04-12 14:30:00,5.8,5.8,5.79,5.8,27400.0,4.734,4.734,4.7259,4.734,27400.0
2005-04-12 14:35:00,5.8,5.8,5.8,5.8,34300.0,4.734,4.734,4.734,4.734,34300.0
2005-04-12 14:40:00,5.8,5.8,5.79,5.8,86700.0,4.734,4.734,4.7259,4.734,86700.0
2005-04-12 14:45:00,5.8,5.81,5.79,5.79,335000.0,4.734,4.7422,4.7259,4.7259,335000.0
2005-04-12 14:50:00,5.8,5.82,5.8,5.82,59700.0,4.734,4.7504,4.734,4.7504,59700.0
2005-04-12 14:55:00,5.82,5.83,5.81,5.83,26300.0,4.7504,4.7585,4.7422,4.7585,26300.0
2005-04-12 15:00:00,5.83,5.86,5.82,5.85,158100.0,4.7585,4.783,4.7504,4.7749,158100.0
2005-04-12 15:05:00,5.85,5.86,5.82,5.83,56500.0,4.7749,4.783,4.7504,4.7585,56500.0
2005-04-12 15:10:00,5.82,5.84,5.82,5.83,56800.0,4.7504,4.7667,4.7504,4.7585,56800.0
2005-04-12 15:15:00,5.84,5.84,5.82,5.83,27700.0,4.7667,4.7667,4.7504,4.7585,27700.0
2005-04-12 15:20:00,5.83,5.83,5.82,5.83,12400.0,4.7585,4.7585,4.7504,4.7585,12400.0
2005-04-12 15:25:00,5.83,5.83,5.82,5.83,98600.0,4.7585,4.7585,4.7504,4.7585,98600.0
2005-04-12 15:30:00,5.83,5.84,5.82,5.83,217800.0,4.7585,4.7667,4.7504,4.7585,217800.0
2005-04-12 15:35:00,5.83,5.84,5.83,5.83,88900.0,4.7585,4.7667,4.7585,4.7585,88900.0
2005-04-12 15:40:00,5.83,5.83,5.82,5.83,72800.0,4.7585,4.7585,4.7504,4.7585,72800.0
2005-04-12 15:45:00,5.82,5.83,5.82,5.82,38500.0,4.7504,4.7585,4.7504,4.7504,38500.0
2005-04-12 15:50:00,5.82,5.83,5.82,5.82,55700.0,4.7504,4.7585,4.7504,4.7504,55700.0
2005-04-12 15:55:00,5.82,5.84,5.82,5.84,265500.0,4.7504,4.7667,4.7504,4.7667,265500.0
2005-04-13 09:30:00,5.84,5.84,5.78,5.82,45800.0,4.7667,4.7667,4.7177,4.7504,45800.0
2005-04-13 09:35:00,5.82,5.82,5.8,5.82,13200.0,4.7504,4.7504,4.734,4.7504,13200.0
2005-04-13 09:40:00,5.82,5.82,5.78,5.81,6700.0,4.7504,4.7504,4.7177,4.7422,6700.0
2005-04-13 09:45:00,5.8,5.82,5.77,5.81,17500.0,4.734,4.7504,4.7096,4.7422,17500.0
2005-04-13 09:50:00,5.82,5.82,5.79,5.8,25800.0,4.7504,4.7504,4.7259,4.734,25800.0
2005-04-13 09:55:00,5.8,5.82,5.8,5.82,117900.0,4.734,4.7504,4.734,4.7504,117900.0
2005-04-13 10:00:00,5.82,5.82,5.8,5.8,59200.0,4.7504,4.7504,4.734,4.734,59200.0
2005-04-13 10:05:00,5.79,5.79,5.77,5.78,13200.0,4.7259,4.7259,4.7096,4.7177,13200.0
2005-04-13 10:10:00,5.78,5.8,5.78,5.8,19400.0,4.7177,4.734,4.7177,4.734,19400.0
2005-04-13 10:15:00,5.8,5.8,5.79,5.8,34400.0,4.734,4.734,4.7259,4.734,34400.0
2005-04-13 10:20:00,5.8,5.81,5.78,5.8,55900.0,4.734,4.7422,4.7177,4.734,55900.0
2005-04-13 10:25:00,5.8,5.8,5.79,5.8,1600.0,4.734,4.734,4.7259,4.734,1600.0
2005-04-13 10:30:00,5.8,5.84,5.8,5.82,80100.0,4.734,4.7667,4.734,4.7504,80100.0
2005-04-13 10:35:00,5.82,5.83,5.79,5.79,170000.0,4.7504,4.7585,4.7259,4.7259,170000.0
2005-04-13 10:40:00,5.79,5.8,5.77,5.79,19100.0,4.7259,4.734,4.7096,4.7259,19100.0
2005-04-13 10:45:00,5.79,5.79,5.75,5.75,15500.0,4.7259,4.7259,4.6932,4.6932,15500.0
2005-04-13 10:50:00,5.75,5.76,5.74,5.75,19800.0,4.6932,4.7014,4.6851,4.6932,19800.0
2005-04-13 10:55:00,5.76,5.78,5.76,5.77,9900.0,4.7014,4.7177,4.7014,4.7096,9900.0
2005-04-13 11:00:00,5.77,5.77,5.75,5.75,25600.0,4.7096,4.7096,4.6932,4.6932,25600.0
2005-04-13 11:05:00,5.75,5.75,5.74,5.74,10300.0,4.6932,4.6932,4.6851,4.6851,10300.0
2005-04-13 11:10:00,5.74,5.77,5.74,5.77,8400.0,4.6851,4.7096,4.6851,4.7096,8400.0
2005-04-13 11:15:00,5.77,5.78,5.76,5.76,15100.0,4.7096,4.7177,4.7014,4.7014,15100.0
2005-04-13 11:20:00,5.76,5.76,5.74,5.75,28000.0,4.7014,4.7014,4.6851,4.6932,28000.0
2005-04-13 11:25:00,5.76,5.77,5.75,5.77,29700.0,4.7014,4.7096,4.6932,4.7096,29700.0
2005-04-13 11:30:00,5.77,5.79,5.77,5.79,11700.0,4.7096,4.7259,4.7096,4.7259,11700.0
2005-04-13 11:35:00,5.78,5.8,5.78,5.79,2400.0,4.7177,4.734,4.7177,4.7259,2400.0
2005-04-13 11:40:00,5.79,5.8,5.79,5.8,1300.0,4.7259,4.734,4.7259,4.734,1300.0
2005-04-13 11:45:00,5.8,5.8,5.79,5.79,11500.0,4.734,4.734,4.7259,4.7259,11500.0
2005-04-13 11:50:00,5.8,5.8,5.79,5.79,2400.0,4.734,4.734,4.7259,4.7259,2400.0
2005-04-13 11:55:00,5.79,5.8,5.78,5.78,12700.0,4.7259,4.734,4.7177,4.7177,12700.0
2005-04-13 12:00:00,5.79,5.79,5.78,5.79,9900.0,4.7259,4.7259,4.7177,4.7259,9900.0
2005-04-13 12:05:00,5.79,5.8,5.79,5.79,8100.0,4.7259,4.734,4.7259,4.7259,8100.0
2005-04-13 12:10:00,5.79,5.79,5.78,5.79,1300.0,4.7259,4.7259,4.7177,4.7259,1300.0
2005-04-13 12:15:00,5.79,5.79,5.78,5.78,5700.0,4.7259,4.7259,4.7177,4.7177,5700.0
2005-04-13 12:20:00,5.79,5.79,5.78,5.79,7700.0,4.7259,4.7259,4.7177,4.7259,7700.0
2005-04-13 12:25:00,5.8,5.8,5.76,5.77,16000.0,4.734,4.734,4.7014,4.7096,16000.0
2005-04-13 12:30:00,5.78,5.78,5.76,5.76,8800.0,4.7177,4.7177,4.7014,4.7014,8800.0
2005-04-13 12:35:00,5.77,5.77,5.76,5.77,5800.0,4.7096,4.7096,4.7014,4.7096,5800.0
2005-04-13 12:40:00,5.77,5.77,5.76,5.76,6000.0,4.7096,4.7096,4.7014,4.7014,6000.0
2005-04-13 12:45:00,5.77,5.77,5.76,5.77,1300.0,4.7096,4.7096,4.7014,4.7096,1300.0
2005-04-13 12:50:00,5.76,5.77,5.76,5.76,4800.0,4.7014,4.7096,4.7014,4.7014,4800.0
2005-04-13 12:55:00,5.77,5.77,5.76,5.76,21200.0,4.7096,4.7096,4.7014,4.7014,21200.0
2005-04-13 13:00:00,5.77,5.77,5.76,5.77,6700.0,4.7096,4.7096,4.7014,4.7096,6700.0
2005-04-13 13:05:00,5.77,5.77,5.75,5.75,4900.0,4.7096,4.7096,4.6932,4.6932,4900.0
2005-04-13 13:10:00,5.76,5.76,5.75,5.76,1100.0,4.7014,4.7014,4.6932,4.7014,1100.0
2005-04-13 13:15:00,5.76,5.76,5.75,5.76,5900.0,4.7014,4.7014,4.6932,4.7014,5900.0
2005-04-13 13:20:00,5.76,5.76,5.73,5.73,34500.0,4.7014,4.7014,4.6769,4.6769,34500.0
2005-04-13 13:25:00,5.74,5.74,5.69,5.73,75100.0,4.6851,4.6851,4.6443,4.6769,75100.0
2005-04-13 13:30:00,5.74,5.74,5.7,5.72,33900.0,4.6851,4.6851,4.6524,4.6687,33900.0
2005-04-13 13:35:00,5.73,5.73,5.71,5.72,32800.0,4.6769,4.6769,4.6606,4.6687,32800.0
2005-04-13 13:40:00,5.73,5.73,5.68,5.68,35500.0,4.6769,4.6769,4.6361,4.6361,35500.0
2005-04-13 13:45:00,5.69,5.72,5.69,5.72,36100.0,4.6443,4.6687,4.6443,4.6687,36100.0
2005-04-13 13:50:00,5.72,5.72,5.69,5.69,12700.0,4.6687,4.6687,4.6443,4.6443,12700.0
2005-04-13 13:55:00,5.7,5.71,5.69,5.7,26600.0,4.6524,4.6606,4.6443,4.6524,26600.0
2005-04-13 14:00:00,5.7,5.72,5.7,5.71,18300.0,4.6524,4.6687,4.6524,4.6606,18300.0
2005-04-13 14:05:00,5.72,5.72,5.71,5.71,3000.0,4.6687,4.6687,4.6606,4.6606,3000.0
2005-04-13 14:10:00,5.72,5.72,5.7,5.71,16500.0,4.6687,4.6687,4.6524,4.6606,16500.0
2005-04-13 14:15:00,5.72,5.72,5.71,5.71,11500.0,4.6687,4.6687,4.6606,4.6606,11500.0
2005-04-13 14:20:00,5.72,5.72,5.69,5.7,34200.0,4.6687,4.6687,4.6443,4.6524,34200.0
2005-04-13 14:25:00,5.7,5.7,5.69,5.69,15300.0,4.6524,4.6524,4.6443,4.6443,15300.0
2005-04-13 14:30:00,5.7,5.7,5.69,5.69,13000.0,4.6524,4.6524,4.6443,4.6443,13000.0
2005-04-13 14:35:00,5.69,5.7,5.69,5.69,25100.0,4.6443,4.6524,4.6443,4.6443,25100.0
2005-04-13 14:40:00,5.69,5.71,5.65,5.7,39900.0,4.6443,4.6606,4.6116,4.6524,39900.0
2005-04-13 14:45:00,5.71,5.71,5.68,5.68,20000.0,4.6606,4.6606,4.6361,4.6361,20000.0
2005-04-13 14:50:00,5.69,5.69,5.65,5.65,46900.0,4.6443,4.6443,4.6116,4.6116,46900.0
2005-04-13 14:55:00,5.66,5.7,5.66,5.66,70100.0,4.6198,4.6524,4.6198,4.6198,70100.0
2005-04-13 15:00:00,5.68,5.68,5.65,5.66,30400.0,4.6361,4.6361,4.6116,4.6198,30400.0
2005-04-13 15:05:00,5.66,5.68,5.65,5.68,35700.0,4.6198,4.6361,4.6116,4.6361,35700.0
2005-04-13 15:10:00,5.68,5.69,5.67,5.67,11700.0,4.6361,4.6443,4.6279,4.6279,11700.0
2005-04-13 15:15:00,5.68,5.7,5.67,5.7,55000.0,4.6361,4.6524,4.6279,4.6524,55000.0
2005-04-13 15:20:00,5.7,5.7,5.66,5.66,35900.0,4.6524,4.6524,4.6198,4.6198,35900.0
2005-04-13 15:25:00,5.66,5.69,5.66,5.68,24200.0,4.6198,4.6443,4.6198,4.6361,24200.0
2005-04-13 15:30:00,5.68,5.7,5.67,5.7,39700.0,4.6361,4.6524,4.6279,4.6524,39700.0
2005-04-13 15:35:00,5.7,5.7,5.69,5.69,47000.0,4.6524,4.6524,4.6443,4.6443,47000.0
2005-04-13 15:40:00,5.69,5.69,5.68,5.68,16300.0,4.6443,4.6443,4.6361,4.6361,16300.0
2005-04-13 15:45:00,5.69,5.7,5.68,5.7,49800.0,4.6443,4.6524,4.6361,4.6524,49800.0
2005-04-13 15:50:00,5.7,5.71,5.69,5.7,118700.0,4.6524,4.6606,4.6443,4.6524,118700.0
2005-04-13 15:55:00,5.7,5.71,5.67,5.69,47400.0,4.6524,4.6606,4.6279,4.6443,47400.0
2005-04-14 09:30:00,5.66,5.71,5.65,5.7,22500.0,4.6198,4.6606,4.6116,4.6524,22500.0
2005-04-14 09:35:00,5.69,5.69,5.61,5.62,28700.0,4.6443,4.6443,4.579,4.5871,28700.0
2005-04-14 09:40:00,5.64,5.66,5.62,5.66,8900.0,4.6034,4.6198,4.5871,4.6198,8900.0
2005-04-14 09:45:00,5.67,5.73,5.67,5.71,29700.0,4.6279,4.6769,4.6279,4.6606,29700.0
2005-04-14 09:50:00,5.72,5.72,5.65,5.66,36300.0,4.6687,4.6687,4.6116,4.6198,36300.0
2005-04-14 09:55:00,5.66,5.73,5.66,5.71,28900.0,4.6198,4.6769,4.6198,4.6606,28900.0
2005-04-14 10:00:00,5.71,5.72,5.71,5.71,20900.0,4.6606,4.6687,4.6606,4.6606,20900.0
2005-04-14 10:05:00,5.71,5.71,5.69,5.69,18900.0,4.6606,4.6606,4.6443,4.6443,18900.0
2005-04-14 10:10:00,5.68,5.68,5.64,5.64,19100.0,4.6361,4.6361,4.6034,4.6034,19100.0
2005-04-14 10:15:00,5.64,5.66,5.63,5.63,17500.0,4.6034,4.6198,4.5953,4.5953,17500.0
2005-04-14 10:20:00,5.63,5.66,5.63,5.64,19400.0,4.5953,4.6198,4.5953,4.6034,19400.0
2005-04-14 10:25:00,5.64,5.71,5.63,5.63,27700.0,4.6034,4.6606,4.5953,4.5953,27700.0
2005-04-14 10:30:00,5.63,5.63,5.6,5.6,9400.0,4.5953,4.5953,4.5708,4.5708,9400.0
2005-04-14 10:35:00,5.62,5.62,5.6,5.61,19100.0,4.5871,4.5871,4.5708,4.579,19100.0
2005-04-14 10:40:00,5.61,5.62,5.6,5.62,30600.0,4.579,4.5871,4.5708,4.5871,30600.0
2005-04-14 10:45:00,5.62,5.63,5.61,5.63,6600.0,4.5871,4.5953,4.579,4.5953,6600.0
2005-04-14 10:50:00,5.63,5.66,5.62,5.66,11400.0,4.5953,4.6198,4.5871,4.6198,11400.0
2005-04-14 10:55:00,5.66,5.67,5.66,5.67,8200.0,4.6198,4.6279,4.6198,4.6279,8200.0
2005-04-14 11:00:00,5.67,5.67,5.66,5.66,3500.0,4.6279,4.6279,4.6198,4.6198,3500.0
2005-04-14 11:05:00,5.66,5.67,5.66,5.67,20800.0,4.6198,4.6279,4.6198,4.6279,20800.0
2005-04-14 11:10:00,5.67,5.68,5.66,5.66,59600.0,4.6279,4.6361,4.6198,4.6198,59600.0
2005-04-14 11:15:00,5.66,5.66,5.62,5.62,13600.0,4.6198,4.6198,4.5871,4.5871,13600.0
2005-04-14 11:20:00,5.63,5.65,5.63,5.65,2700.0,4.5953,4.6116,4.5953,4.6116,2700.0
2005-04-14 11:25:00,5.65,5.65,5.64,5.65,3100.0,4.6116,4.6116,4.6034,4.6116,3100.0
2005-04-14 11:30:00,5.64,5.64,5.62,5.62,12600.0,4.6034,4.6034,4.5871,4.5871,12600.0
2005-04-14 11:35:00,5.62,5.63,5.61,5.61,34000.0,4.5871,4.5953,4.579,4.579,34000.0
2005-04-14 11:40:00,5.61,5.61,5.6,5.6,15400.0,4.579,4.579,4.5708,4.5708,15400.0
2005-04-14 11:45:00,5.61,5.61,5.6,5.61,4700.0,4.579,4.579,4.5708,4.579,4700.0
2005-04-14 11:50:00,5.61,5.61,5.59,5.6,17900.0,4.579,4.579,4.5626,4.5708,17900.0
2005-04-14 11:55:00,5.59,5.6,5.58,5.58,50000.0,4.5626,4.5708,4.5545,4.5545,50000.0
2005-04-14 12:00:00,5.59,5.59,5.56,5.57,43100.0,4.5626,4.5626,4.5381,4.5463,43100.0
2005-04-14 12:05:00,5.58,5.61,5.57,5.6,35400.0,4.5545,4.579,4.5463,4.5708,35400.0
2005-04-14 12:10:00,5.6,5.6,5.59,5.59,10100.0,4.5708,4.5708,4.5626,4.5626,10100.0
2005-04-14 12:15:00,5.59,5.61,5.59,5.59,5100.0,4.5626,4.579,4.5626,4.5626,5100.0
2005-04-14 12:20:00,5.59,5.6,5.58,5.59,15900.0,4.5626,4.5708,4.5545,4.5626,15900.0
2005-04-14 12:25:00,5.6,5.6,5.59,5.59,2800.0,4.5708,4.5708,4.5626,4.5626,2800.0
2005-04-14 12:30:00,5.59,5.6,5.58,5.59,42000.0,4.5626,4.5708,4.5545,4.5626,42000.0
2005-04-14 12:35:00,5.59,5.6,5.59,5.6,4400.0,4.5626,4.5708,4.5626,4.5708,4400.0
2005-04-14 12:40:00,5.59,5.59,5.59,5.59,8800.0,4.5626,4.5626,4.5626,4.5626,8800.0
2005-04-14 12:45:00,5.59,5.59,5.58,5.58,13100.0,4.5626,4.5626,4.5545,4.5545,13100.0
2005-04-14 12:50:00,5.58,5.58,5.56,5.56,25000.0,4.5545,4.5545,4.5381,4.5381,25000.0
2005-04-14 12:55:00,5.57,5.57,5.55,5.57,21400.0,4.5463,4.5463,4.53,4.5463,21400.0
2005-04-14 13:00:00,5.57,5.59,5.57,5.58,13900.0,4.5463,4.5626,4.5463,4.5545,13900.0
2005-04-14 13:05:00,5.58,5.59,5.57,5.57,18500.0,4.5545,4.5626,4.5463,4.5463,18500.0
2005-04-14 13:10:00,5.57,5.57,5.55,5.56,28000.0,4.5463,4.5463,4.53,4.5381,28000.0
2005-04-14 13:15:00,5.55,5.56,5.54,5.55,17100.0,4.53,4.5381,4.5218,4.53,17100.0
2005-04-14 13:20:00,5.55,5.55,5.53,5.53,8300.0,4.53,4.53,4.5137,4.5137,8300.0
2005-04-14 13:25:00,5.54,5.54,5.5,5.52,57100.0,4.5218,4.5218,4.4892,4.5055,57100.0
2005-04-14 13:30:00,5.51,5.52,5.45,5.45,138900.0,4.4973,4.5055,4.4484,4.4484,138900.0
2005-04-14 13:35:00,5.46,5.53,5.46,5.5,76000.0,4.4565,4.5137,4.4565,4.4892,76000.0
2005-04-14 13:40:00,5.5,5.51,5.49,5.49,62000.0,4.4892,4.4973,4.481,4.481,62000.0
2005-04-14 13:45:00,5.5,5.5,5.49,5.5,46800.0,4.4892,4.4892,4.481,4.4892,46800.0
2005-04-14 13:50:00,5.5,5.51,5.48,5.49,120100.0,4.4892,4.4973,4.4729,4.481,120100.0
2005-04-14 13:55:00,5.49,5.5,5.48,5.5,28300.0,4.481,4.4892,4.4729,4.4892,28300.0
2005-04-14 14:00:00,5.5,5.5,5.49,5.49,67800.0,4.4892,4.4892,4.481,4.481,67800.0
2005-04-14 14:05:00,5.5,5.51,5.49,5.5,79800.0,4.4892,4.4973,4.481,4.4892,79800.0
2005-04-14 14:10:00,5.5,5.51,5.49,5.5,70000.0,4.4892,4.4973,4.481,4.4892,70000.0
2005-04-14 14:15:00,5.51,5.53,5.49,5.5,55900.0,4.4973,4.5137,4.481,4.4892,55900.0
2005-04-14 14:20:00,5.49,5.5,5.49,5.5,24100.0,4.481,4.4892,4.481,4.4892,24100.0
2005-04-14 14:25:00,5.5,5.51,5.48,5.49,17500.0,4.4892,4.4973,4.4729,4.481,17500.0
2005-04-14 14:30:00,5.5,5.5,5.48,5.48,20600.0,4.4892,4.4892,4.4729,4.4729,20600.0
2005-04-14 14:35:00,5.48,5.49,5.48,5.48,28100.0,4.4729,4.481,4.4729,4.4729,28100.0
2005-04-14 14:40:00,5.48,5.5,5.48,5.48,36700.0,4.4729,4.4892,4.4729,4.4729,36700.0
2005-04-14 14:45:00,5.49,5.5,5.49,5.49,57300.0,4.481,4.4892,4.481,4.481,57300.0
2005-04-14 14:50:00,5.5,5.5,5.49,5.5,36900.0,4.4892,4.4892,4.481,4.4892,36900.0
2005-04-14 14:55:00,5.5,5.5,5.49,5.49,65100.0,4.4892,4.4892,4.481,4.481,65100.0
2005-04-14 15:00:00,5.49,5.5,5.49,5.5,32900.0,4.481,4.4892,4.481,4.4892,32900.0
2005-04-14 15:05:00,5.49,5.5,5.49,5.49,55900.0,4.481,4.4892,4.481,4.481,55900.0
2005-04-14 15:10:00,5.5,5.5,5.48,5.49,148900.0,4.4892,4.4892,4.4729,4.481,148900.0
2005-04-14 15:15:00,5.49,5.5,5.49,5.49,35200.0,4.481,4.4892,4.481,4.481,35200.0
2005-04-14 15:20:00,5.49,5.5,5.49,5.49,13800.0,4.481,4.4892,4.481,4.481,13800.0
2005-04-14 15:25:00,5.49,5.51,5.49,5.5,64800.0,4.481,4.4973,4.481,4.4892,64800.0
2005-04-14 15:30:00,5.5,5.51,5.5,5.51,151200.0,4.4892,4.4973,4.4892,4.4973,151200.0
2005-04-14 15:35:00,5.51,5.51,5.48,5.49,38000.0,4.4973,4.4973,4.4729,4.481,38000.0
2005-04-14 15:40:00,5.48,5.49,5.47,5.48,44000.0,4.4729,4.481,4.4647,4.4729,44000.0
2005-04-14 15:45:00,5.48,5.5,5.48,5.5,138600.0,4.4729,4.4892,4.4729,4.4892,138600.0
2005-04-14 15:50:00,5.5,5.5,5.49,5.49,34400.0,4.4892,4.4892,4.481,4.481,34400.0
2005-04-14 15:55:00,5.5,5.5,5.48,5.48,101900.0,4.4892,4.4892,4.4729,4.4729,101900.0
2005-04-15 09:30:00,5.33,5.37,5.27,5.27,226700.0,4.3504,4.3831,4.3014,4.3014,226700.0
2005-04-15 09:35:00,5.26,5.33,5.14,5.25,256500.0,4.2933,4.3504,4.1953,4.2851,256500.0
2005-04-15 09:40:00,5.25,5.31,5.24,5.26,269200.0,4.2851,4.3341,4.277,4.2933,269200.0
2005-04-15 09:45:00,5.29,5.34,5.26,5.32,169700.0,4.3178,4.3586,4.2933,4.3423,169700.0
2005-04-15 09:50:00,5.32,5.33,5.25,5.28,114100.0,4.3423,4.3504,4.2851,4.3096,114100.0
2005-04-15 09:55:00,5.29,5.29,5.23,5.25,69900.0,4.3178,4.3178,4.2688,4.2851,69900.0
2005-04-15 10:00:00,5.25,5.29,5.24,5.24,55300.0,4.2851,4.3178,4.277,4.277,55300.0
2005-04-15 10:05:00,5.23,5.28,5.2,5.25,109800.0,4.2688,4.3096,4.2443,4.2851,109800.0
2005-04-15 10:10:00,5.25,5.26,5.25,5.25,47600.0,4.2851,4.2933,4.2851,4.2851,47600.0
2005-04-15 10:15:00,5.25,5.27,5.25,5.26,13600.0,4.2851,4.3014,4.2851,4.2933,13600.0
2005-04-15 10:20:00,5.26,5.28,5.25,5.27,14200.0,4.2933,4.3096,4.2851,4.3014,14200.0
2005-04-15 10:25:00,5.28,5.31,5.25,5.3,32700.0,4.3096,4.3341,4.2851,4.3259,32700.0
2005-04-15 10:30:00,5.3,5.34,5.3,5.33,50900.0,4.3259,4.3586,4.3259,4.3504,50900.0
2005-04-15 10:35:00,5.33,5.34,5.31,5.32,60000.0,4.3504,4.3586,4.3341,4.3423,60000.0
2005-04-15 10:40:00,5.33,5.34,5.28,5.29,60600.0,4.3504,4.3586,4.3096,4.3178,60600.0
2005-04-15 10:45:00,5.31,5.31,5.25,5.25,44200.0,4.3341,4.3341,4.2851,4.2851,44200.0
2005-04-15 10:50:00,5.25,5.27,5.25,5.25,46600.0,4.2851,4.3014,4.2851,4.2851,46600.0
2005-04-15 10:55:00,5.25,5.28,5.25,5.28,110000.0,4.2851,4.3096,4.2851,4.3096,110000.0
2005-04-15 11:00:00,5.27,5.28,5.25,5.26,21600.0,4.3014,4.3096,4.2851,4.2933,21600.0
2005-04-15 11:05:00,5.26,5.26,5.24,5.24,74300.0,4.2933,4.2933,4.277,4.277,74300.0
2005-04-15 11:10:00,5.25,5.26,5.2,5.2,64700.0,4.2851,4.2933,4.2443,4.2443,64700.0
2005-04-15 11:15:00,5.21,5.24,5.2,5.21,26400.0,4.2525,4.277,4.2443,4.2525,26400.0
2005-04-15 11:20:00,5.22,5.22,5.2,5.2,34700.0,4.2606,4.2606,4.2443,4.2443,34700.0
2005-04-15 11:25:00,5.2,5.21,5.2,5.21,24200.0,4.2443,4.2525,4.2443,4.2525,24200.0
2005-04-15 11:30:00,5.21,5.21,5.19,5.2,62400.0,4.2525,4.2525,4.2361,4.2443,62400.0
2005-04-15 11:35:00,5.2,5.2,5.18,5.2,25000.0,4.2443,4.2443,4.228,4.2443,25000.0
2005-04-15 11:40:00,5.2,5.2,5.18,5.19,19000.0,4.2443,4.2443,4.228,4.2361,19000.0
2005-04-15 11:45:00,5.2,5.2,5.19,5.19,14500.0,4.2443,4.2443,4.2361,4.2361,14500.0
2005-04-15 11:50:00,5.2,5.23,5.19,5.23,101600.0,4.2443,4.2688,4.2361,4.2688,101600.0
2005-04-15 11:55:00,5.22,5.23,5.21,5.22,18500.0,4.2606,4.2688,4.2525,4.2606,18500.0
2005-04-15 12:00:00,5.23,5.23,5.22,5.22,14900.0,4.2688,4.2688,4.2606,4.2606,14900.0
2005-04-15 12:05:00,5.22,5.22,5.21,5.22,42800.0,4.2606,4.2606,4.2525,4.2606,42800.0
2005-04-15 12:10:00,5.22,5.22,5.2,5.21,41900.0,4.2606,4.2606,4.2443,4.2525,41900.0
2005-04-15 12:15:00,5.21,5.22,5.2,5.2,33100.0,4.2525,4.2606,4.2443,4.2443,33100.0
2005-04-15 12:20:00,5.2,5.21,5.19,5.21,40100.0,4.2443,4.2525,4.2361,4.2525,40100.0
2005-04-15 12:25:00,5.21,5.21,5.2,5.2,10000.0,4.2525,4.2525,4.2443,4.2443,10000.0
2005-04-15 12:30:00,5.21,5.21,5.2,5.2,20300.0,4.2525,4.2525,4.2443,4.2443,20300.0
2005-04-15 12:35:00,5.21,5.21,5.2,5.2,13900.0,4.2525,4.2525,4.2443,4.2443,13900.0
2005-04-15 12:40:00,5.2,5.21,5.2,5.21,11300.0,4.2443,4.2525,4.2443,4.2525,11300.0
2005-04-15 12:45:00,5.21,5.21,5.2,5.2,13000.0,4.2525,4.2525,4.2443,4.2443,13000.0
2005-04-15 12:50:00,5.2,5.21,5.17,5.18,41100.0,4.2443,4.2525,4.2198,4.228,41100.0
2005-04-15 12:55:00,5.19,5.19,5.14,5.15,51800.0,4.2361,4.2361,4.1953,4.2035,51800.0
2005-04-15 13:00:00,5.16,5.18,5.15,5.17,24000.0,4.2117,4.228,4.2035,4.2198,24000.0
2005-04-15 13:05:00,5.18,5.18,5.16,5.17,25500.0,4.228,4.228,4.2117,4.2198,25500.0
2005-04-15 13:10:00,5.17,5.18,5.16,5.17,28300.0,4.2198,4.228,4.2117,4.2198,28300.0
2005-04-15 13:15:00,5.18,5.2,5.18,5.19,19500.0,4.228,4.2443,4.228,4.2361,19500.0
2005-04-15 13:20:00,5.19,5.21,5.18,5.21,25900.0,4.2361,4.2525,4.228,4.2525,25900.0
2005-04-15 13:25:00,5.21,5.22,5.2,5.2,92500.0,4.2525,4.2606,4.2443,4.2443,92500.0
2005-04-15 13:30:00,5.2,5.22,5.2,5.21,12200.0,4.2443,4.2606,4.2443,4.2525,12200.0
2005-04-15 13:35:00,5.21,5.25,5.19,5.25,32200.0,4.2525,4.2851,4.2361,4.2851,32200.0
2005-04-15 13:40:00,5.25,5.29,5.25,5.28,80000.0,4.2851,4.3178,4.2851,4.3096,80000.0
2005-04-15 13:45:00,5.28,5.28,5.25,5.25,30400.0,4.3096,4.3096,4.2851,4.2851,30400.0
2005-04-15 13:50:00,5.25,5.25,5.23,5.25,29000.0,4.2851,4.2851,4.2688,4.2851,29000.0
2005-04-15 13:55:00,5.25,5.26,5.24,5.26,20300.0,4.2851,4.2933,4.277,4.2933,20300.0
2005-04-15 14:00:00,5.26,5.29,5.25,5.28,25000.0,4.2933,4.3178,4.2851,4.3096,25000.0
2005-04-15 14:05:00,5.28,5.29,5.27,5.28,14300.0,4.3096,4.3178,4.3014,4.3096,14300.0
2005-04-15 14:10:00,5.28,5.28,5.25,5.26,21000.0,4.3096,4.3096,4.2851,4.2933,21000.0
2005-04-15 14:15:00,5.26,5.3,5.25,5.3,84300.0,4.2933,4.3259,4.2851,4.3259,84300.0
2005-04-15 14:20:00,5.3,5.3,5.29,5.29,17300.0,4.3259,4.3259,4.3178,4.3178,17300.0
2005-04-15 14:25:00,5.29,5.3,5.28,5.29,13300.0,4.3178,4.3259,4.3096,4.3178,13300.0
2005-04-15 14:30:00,5.3,5.3,5.27,5.27,21700.0,4.3259,4.3259,4.3014,4.3014,21700.0
2005-04-15 14:35:00,5.27,5.28,5.24,5.25,25900.0,4.3014,4.3096,4.277,4.2851,25900.0
2005-04-15 14:40:00,5.25,5.26,5.25,5.26,11500.0,4.2851,4.2933,4.2851,4.2933,11500.0
2005-04-15 14:45:00,5.26,5.27,5.25,5.26,10400.0,4.2933,4.3014,4.2851,4.2933,10400.0
2005-04-15 14:50:00,5.27,5.27,5.26,5.26,18000.0,4.3014,4.3014,4.2933,4.2933,18000.0
2005-04-15 14:55:00,5.26,5.27,5.26,5.27,19100.0,4.2933,4.3014,4.2933,4.3014,19100.0
2005-04-15 15:00:00,5.27,5.28,5.27,5.28,14800.0,4.3014,4.3096,4.3014,4.3096,14800.0
2005-04-15 15:05:00,5.28,5.28,5.25,5.27,28700.0,4.3096,4.3096,4.2851,4.3014,28700.0
2005-04-15 15:10:00,5.27,5.28,5.26,5.27,22000.0,4.3014,4.3096,4.2933,4.3014,22000.0
2005-04-15 15:15:00,5.27,5.27,5.26,5.26,21700.0,4.3014,4.3014,4.2933,4.2933,21700.0
2005-04-15 15:20:00,5.26,5.27,5.23,5.23,55500.0,4.2933,4.3014,4.2688,4.2688,55500.0
2005-04-15 15:25:00,5.23,5.24,5.22,5.22,29200.0,4.2688,4.277,4.2606,4.2606,29200.0
2005-04-15 15:30:00,5.22,5.23,5.21,5.23,69300.0,4.2606,4.2688,4.2525,4.2688,69300.0
2005-04-15 15:35:00,5.23,5.23,5.21,5.22,48200.0,4.2688,4.2688,4.2525,4.2606,48200.0
2005-04-15 15:40:00,5.22,5.23,5.2,5.21,81900.0,4.2606,4.2688,4.2443,4.2525,81900.0
2005-04-15 15:45:00,5.22,5.22,5.2,5.21,39000.0,4.2606,4.2606,4.2443,4.2525,39000.0
2005-04-15 15:50:00,5.21,5.24,5.19,5.2,151000.0,4.2525,4.277,4.2361,4.2443,151000.0
2005-04-15 15:55:00,5.21,5.23,5.2,5.23,125400.0,4.2525,4.2688,4.2443,4.2688,125400.0
2005-04-18 09:30:00,5.15,5.23,5.14,5.16,101000.0,4.2035,4.2688,4.1953,4.2117,101000.0
2005-04-18 09:35:00,5.15,5.15,5.11,5.12,38000.0,4.2035,4.2035,4.1709,4.179,38000.0
2005-04-18 09:40:00,5.13,5.15,5.05,5.13,157100.0,4.1872,4.2035,4.1219,4.1872,157100.0
2005-04-18 09:45:00,5.13,5.13,5.08,5.1,52800.0,4.1872,4.1872,4.1464,4.1627,52800.0
2005-04-18 09:50:00,5.1,5.13,5.06,5.12,123400.0,4.1627,4.1872,4.13,4.179,123400.0
2005-04-18 09:55:00,5.12,5.14,5.11,5.13,69300.0,4.179,4.1953,4.1709,4.1872,69300.0
2005-04-18 10:00:00,5.14,5.23,5.13,5.23,39300.0,4.1953,4.2688,4.1872,4.2688,39300.0
2005-04-18 10:05:00,5.23,5.23,5.2,5.22,34600.0,4.2688,4.2688,4.2443,4.2606,34600.0
2005-04-18 10:10:00,5.23,5.26,5.21,5.25,59800.0,4.2688,4.2933,4.2525,4.2851,59800.0
2005-04-18 10:15:00,5.25,5.25,5.14,5.2,73700.0,4.2851,4.2851,4.1953,4.2443,73700.0
2005-04-18 10:20:00,5.2,5.22,5.19,5.22,37300.0,4.2443,4.2606,4.2361,4.2606,37300.0
2005-04-18 10:25:00,5.22,5.22,5.18,5.21,51300.0,4.2606,4.2606,4.228,4.2525,51300.0
2005-04-18 10:30:00,5.21,5.25,5.18,5.23,66700.0,4.2525,4.2851,4.228,4.2688,66700.0
2005-04-18 10:35:00,5.23,5.24,5.21,5.22,43200.0,4.2688,4.277,4.2525,4.2606,43200.0
2005-04-18 10:40:00,5.22,5.23,5.16,5.2,108000.0,4.2606,4.2688,4.2117,4.2443,108000.0
2005-04-18 10:45:00,5.2,5.23,5.18,5.23,38800.0,4.2443,4.2688,4.228,4.2688,38800.0
2005-04-18 10:50:00,5.23,5.24,5.22,5.23,21500.0,4.2688,4.277,4.2606,4.2688,21500.0
2005-04-18 10:55:00,5.22,5.24,5.22,5.24,58600.0,4.2606,4.277,4.2606,4.277,58600.0
2005-04-18 11:00:00,5.24,5.27,5.23,5.26,78100.0,4.277,4.3014,4.2688,4.2933,78100.0
2005-04-18 11:05:00,5.25,5.25,5.23,5.24,52800.0,4.2851,4.2851,4.2688,4.277,52800.0
2005-04-18 11:10:00,5.25,5.25,5.24,5.25,43200.0,4.2851,4.2851,4.277,4.2851,43200.0
2005-04-18 11:15:00,5.24,5.25,5.21,5.23,69800.0,4.277,4.2851,4.2525,4.2688,69800.0
2005-04-18 11:20:00,5.22,5.23,5.22,5.22,6000.0,4.2606,4.2688,4.2606,4.2606,6000.0
2005-04-18 11:25:00,5.22,5.22,5.21,5.21,11900.0,4.2606,4.2606,4.2525,4.2525,11900.0
2005-04-18 11:30:00,5.22,5.23,5.22,5.22,12500.0,4.2606,4.2688,4.2606,4.2606,12500.0
2005-04-18 11:35:00,5.22,5.23,5.21,5.22,15400.0,4.2606,4.2688,4.2525,4.2606,15400.0
2005-04-18 11:40:00,5.23,5.23,5.18,5.2,16600.0,4.2688,4.2688,4.228,4.2443,16600.0
2005-04-18 11:45:00,5.2,5.2,5.2,5.2,2600.0,4.2443,4.2443,4.2443,4.2443,2600.0
2005-04-18 11:50:00,5.2,5.21,5.2,5.21,3600.0,4.2443,4.2525,4.2443,4.2525,3600.0
2005-04-18 11:55:00,5.22,5.22,5.21,5.21,500.0,4.2606,4.2606,4.2525,4.2525,500.0
2005-04-18 12:00:00,5.22,5.23,5.21,5.22,16200.0,4.2606,4.2688,4.2525,4.2606,16200.0
2005-04-18 12:05:00,5.22,5.22,5.22,5.22,2500.0,4.2606,4.2606,4.2606,4.2606,2500.0
2005-04-18 12:10:00,5.22,5.23,5.22,5.23,8000.0,4.2606,4.2688,4.2606,4.2688,8000.0
2005-04-18 12:15:00,5.23,5.24,5.21,5.22,51100.0,4.2688,4.277,4.2525,4.2606,51100.0
2005-04-18 12:20:00,5.22,5.23,5.21,5.23,1700.0,4.2606,4.2688,4.2525,4.2688,1700.0
2005-04-18 12:25:00,5.23,5.23,5.22,5.22,5700.0,4.2688,4.2688,4.2606,4.2606,5700.0
2005-04-18 12:30:00,5.23,5.23,5.22,5.22,8100.0,4.2688,4.2688,4.2606,4.2606,8100.0
2005-04-18 12:35:00,5.23,5.25,5.22,5.25,16500.0,4.2688,4.2851,4.2606,4.2851,16500.0
2005-04-18 12:40:00,5.25,5.25,5.24,5.24,8800.0,4.2851,4.2851,4.277,4.277,8800.0
2005-04-18 12:45:00,5.24,5.25,5.23,5.24,57700.0,4.277,4.2851,4.2688,4.277,57700.0
2005-04-18 12:50:00,5.24,5.25,5.24,5.24,26200.0,4.277,4.2851,4.277,4.277,26200.0
2005-04-18 12:55:00,5.24,5.25,5.24,5.25,40900.0,4.277,4.2851,4.277,4.2851,40900.0
2005-04-18 13:00:00,5.24,5.24,5.19,5.2,42800.0,4.277,4.277,4.2361,4.2443,42800.0
2005-04-18 13:05:00,5.2,5.23,5.2,5.22,21100.0,4.2443,4.2688,4.2443,4.2606,21100.0
2005-04-18 13:10:00,5.23,5.23,5.21,5.22,15000.0,4.2688,4.2688,4.2525,4.2606,15000.0
2005-04-18 13:15:00,5.22,5.22,5.18,5.19,19000.0,4.2606,4.2606,4.228,4.2361,19000.0
2005-04-18 13:20:00,5.19,5.23,5.19,5.23,13800.0,4.2361,4.2688,4.2361,4.2688,13800.0
2005-04-18 13:25:00,5.22,5.23,5.18,5.23,41500.0,4.2606,4.2688,4.228,4.2688,41500.0
2005-04-18 13:30:00,5.22,5.23,5.22,5.22,5100.0,4.2606,4.2688,4.2606,4.2606,5100.0
2005-04-18 13:35:00,5.23,5.23,5.22,5.23,10800.0,4.2688,4.2688,4.2606,4.2688,10800.0
2005-04-18 13:40:00,5.22,5.23,5.22,5.22,4600.0,4.2606,4.2688,4.2606,4.2606,4600.0
2005-04-18 13:45:00,5.23,5.23,5.22,5.23,4000.0,4.2688,4.2688,4.2606,4.2688,4000.0
2005-04-18 13:50:00,5.23,5.23,5.22,5.23,15700.0,4.2688,4.2688,4.2606,4.2688,15700.0
2005-04-18 13:55:00,5.23,5.25,5.22,5.25,49300.0,4.2688,4.2851,4.2606,4.2851,49300.0
2005-04-18 14:00:00,5.25,5.25,5.23,5.25,21100.0,4.2851,4.2851,4.2688,4.2851,21100.0
2005-04-18 14:05:00,5.24,5.25,5.23,5.23,20900.0,4.277,4.2851,4.2688,4.2688,20900.0
2005-04-18 14:10:00,5.23,5.24,5.23,5.24,11100.0,4.2688,4.277,4.2688,4.277,11100.0
2005-04-18 14:15:00,5.23,5.24,5.22,5.22,19400.0,4.2688,4.277,4.2606,4.2606,19400.0
2005-04-18 14:20:00,5.23,5.24,5.21,5.23,8700.0,4.2688,4.277,4.2525,4.2688,8700.0
2005-04-18 14:25:00,5.24,5.24,5.23,5.23,1400.0,4.277,4.277,4.2688,4.2688,1400.0
2005-04-18 14:30:00,5.23,5.24,5.23,5.24,14800.0,4.2688,4.277,4.2688,4.277,14800.0
2005-04-18 14:35:00,5.23,5.24,5.22,5.22,12400.0,4.2688,4.277,4.2606,4.2606,12400.0
2005-04-18 14:40:00,5.22,5.23,5.21,5.21,8500.0,4.2606,4.2688,4.2525,4.2525,8500.0
2005-04-18 14:45:00,5.21,5.22,5.21,5.21,5700.0,4.2525,4.2606,4.2525,4.2525,5700.0
2005-04-18 14:50:00,5.22,5.23,5.21,5.23,6300.0,4.2606,4.2688,4.2525,4.2688,6300.0
2005-04-18 14:55:00,5.22,5.23,5.22,5.23,9200.0,4.2606,4.2688,4.2606,4.2688,9200.0
2005-04-18 15:00:00,5.23,5.25,5.22,5.24,71100.0,4.2688,4.2851,4.2606,4.277,71100.0
2005-04-18 15:05:00,5.23,5.24,5.22,5.22,19600.0,4.2688,4.277,4.2606,4.2606,19600.0
2005-04-18 15:10:00,5.22,5.24,5.22,5.24,11400.0,4.2606,4.277,4.2606,4.277,11400.0
2005-04-18 15:15:00,5.24,5.25,5.23,5.25,45300.0,4.277,4.2851,4.2688,4.2851,45300.0
2005-04-18 15:20:00,5.25,5.25,5.23,5.24,45800.0,4.2851,4.2851,4.2688,4.277,45800.0
2005-04-18 15:25:00,5.24,5.24,5.23,5.24,17200.0,4.277,4.277,4.2688,4.277,17200.0
2005-04-18 15:30:00,5.24,5.25,5.23,5.24,20800.0,4.277,4.2851,4.2688,4.277,20800.0
2005-04-18 15:35:00,5.25,5.25,5.24,5.24,22900.0,4.2851,4.2851,4.277,4.277,22900.0
2005-04-18 15:40:00,5.25,5.25,5.24,5.24,28100.0,4.2851,4.2851,4.277,4.277,28100.0
2005-04-18 15:45:00,5.25,5.25,5.23,5.24,13800.0,4.2851,4.2851,4.2688,4.277,13800.0
2005-04-18 15:50:00,5.24,5.25,5.2,5.2,76000.0,4.277,4.2851,4.2443,4.2443,76000.0
2005-04-18 15:55:00,5.2,5.23,5.19,5.23,61000.0,4.2443,4.2688,4.2361,4.2688,61000.0
2005-04-19 09:30:00,5.39,5.49,5.39,5.44,101600.0,4.3994,4.481,4.3994,4.4402,101600.0
2005-04-19 09:35:00,5.45,5.46,5.4,5.42,99700.0,4.4484,4.4565,4.4076,4.4239,99700.0
2005-04-19 09:40:00,5.41,5.45,5.39,5.41,81000.0,4.4157,4.4484,4.3994,4.4157,81000.0
2005-04-19 09:45:00,5.4,5.44,5.36,5.4,139100.0,4.4076,4.4402,4.3749,4.4076,139100.0
2005-04-19 09:50:00,5.39,5.39,5.3,5.37,33400.0,4.3994,4.3994,4.3259,4.3831,33400.0
2005-04-19 09:55:00,5.36,5.38,5.35,5.38,69000.0,4.3749,4.3912,4.3667,4.3912,69000.0
2005-04-19 10:00:00,5.38,5.4,5.38,5.39,17400.0,4.3912,4.4076,4.3912,4.3994,17400.0
2005-04-19 10:05:00,5.4,5.4,5.38,5.39,17600.0,4.4076,4.4076,4.3912,4.3994,17600.0
2005-04-19 10:10:00,5.39,5.39,5.37,5.38,35700.0,4.3994,4.3994,4.3831,4.3912,35700.0
2005-04-19 10:15:00,5.37,5.4,5.37,5.38,11600.0,4.3831,4.4076,4.3831,4.3912,11600.0
2005-04-19 10:20:00,5.38,5.4,5.37,5.39,53700.0,4.3912,4.4076,4.3831,4.3994,53700.0
2005-04-19 10:25:00,5.39,5.4,5.37,5.4,37900.0,4.3994,4.4076,4.3831,4.4076,37900.0
2005-04-19 10:30:00,5.4,5.4,5.39,5.4,49000.0,4.4076,4.4076,4.3994,4.4076,49000.0
2005-04-19 10:35:00,5.39,5.4,5.37,5.4,66500.0,4.3994,4.4076,4.3831,4.4076,66500.0
2005-04-19 10:40:00,5.37,5.38,5.35,5.35,24600.0,4.3831,4.3912,4.3667,4.3667,24600.0
2005-04-19 10:45:00,5.35,5.37,5.33,5.37,57900.0,4.3667,4.3831,4.3504,4.3831,57900.0
2005-04-19 10:50:00,5.37,5.39,5.36,5.39,13700.0,4.3831,4.3994,4.3749,4.3994,13700.0
2005-04-19 10:55:00,5.38,5.39,5.37,5.39,20000.0,4.3912,4.3994,4.3831,4.3994,20000.0
2005-04-19 11:00:00,5.4,5.4,5.38,5.38,17500.0,4.4076,4.4076,4.3912,4.3912,17500.0
2005-04-19 11:05:00,5.39,5.4,5.37,5.39,16700.0,4.3994,4.4076,4.3831,4.3994,16700.0
2005-04-19 11:10:00,5.4,5.4,5.38,5.39,20300.0,4.4076,4.4076,4.3912,4.3994,20300.0
2005-04-19 11:15:00,5.38,5.39,5.38,5.39,16400.0,4.3912,4.3994,4.3912,4.3994,16400.0
2005-04-19 11:20:00,5.39,5.4,5.38,5.39,7200.0,4.3994,4.4076,4.3912,4.3994,7200.0
2005-04-19 11:25:00,5.39,5.41,5.39,5.4,63500.0,4.3994,4.4157,4.3994,4.4076,63500.0
2005-04-19 11:30:00,5.4,5.41,5.39,5.4,55200.0,4.4076,4.4157,4.3994,4.4076,55200.0
2005-04-19 11:35:00,5.4,5.4,5.39,5.39,2200.0,4.4076,4.4076,4.3994,4.3994,2200.0
2005-04-19 11:40:00,5.39,5.4,5.38,5.39,95000.0,4.3994,4.4076,4.3912,4.3994,95000.0
2005-04-19 11:45:00,5.39,5.39,5.39,5.39,6700.0,4.3994,4.3994,4.3994,4.3994,6700.0
2005-04-19 11:50:00,5.38,5.39,5.38,5.39,6900.0,4.3912,4.3994,4.3912,4.3994,6900.0
2005-04-19 11:55:00,5.39,5.41,5.39,5.41,36100.0,4.3994,4.4157,4.3994,4.4157,36100.0
2005-04-19 12:00:00,5.41,5.41,5.4,5.4,3800.0,4.4157,4.4157,4.4076,4.4076,3800.0
2005-04-19 12:05:00,5.4,5.4,5.39,5.4,7800.0,4.4076,4.4076,4.3994,4.4076,7800.0
2005-04-19 12:10:00,5.4,5.4,5.39,5.39,1000.0,4.4076,4.4076,4.3994,4.3994,1000.0
2005-04-19 12:15:00,5.39,5.4,5.39,5.39,1600.0,4.3994,4.4076,4.3994,4.3994,1600.0
2005-04-19 12:20:00,5.39,5.39,5.38,5.38,7700.0,4.3994,4.3994,4.3912,4.3912,7700.0
2005-04-19 12:25:00,5.39,5.39,5.36,5.36,36000.0,4.3994,4.3994,4.3749,4.3749,36000.0
2005-04-19 12:30:00,5.36,5.37,5.36,5.37,4500.0,4.3749,4.3831,4.3749,4.3831,4500.0
2005-04-19 12:35:00,5.37,5.37,5.36,5.36,10900.0,4.3831,4.3831,4.3749,4.3749,10900.0
2005-04-19 12:40:00,5.36,5.36,5.36,5.36,6500.0,4.3749,4.3749,4.3749,4.3749,6500.0
2005-04-19 12:45:00,5.36,5.36,5.35,5.35,28200.0,4.3749,4.3749,4.3667,4.3667,28200.0
2005-04-19 12:50:00,5.35,5.36,5.35,5.35,21700.0,4.3667,4.3749,4.3667,4.3667,21700.0
2005-04-19 12:55:00,5.35,5.36,5.35,5.35,2600.0,4.3667,4.3749,4.3667,4.3667,2600.0
2005-04-19 13:00:00,5.35,5.35,5.32,5.34,143400.0,4.3667,4.3667,4.3423,4.3586,143400.0
2005-04-19 13:05:00,5.34,5.35,5.33,5.35,15300.0,4.3586,4.3667,4.3504,4.3667,15300.0
2005-04-19 13:10:00,5.36,5.36,5.35,5.35,23700.0,4.3749,4.3749,4.3667,4.3667,23700.0
2005-04-19 13:15:00,5.35,5.35,5.34,5.34,7400.0,4.3667,4.3667,4.3586,4.3586,7400.0
2005-04-19 13:20:00,5.35,5.35,5.34,5.34,10000.0,4.3667,4.3667,4.3586,4.3586,10000.0
2005-04-19 13:25:00,5.35,5.36,5.35,5.35,18000.0,4.3667,4.3749,4.3667,4.3667,18000.0
2005-04-19 13:30:00,5.35,5.36,5.35,5.36,10200.0,4.3667,4.3749,4.3667,4.3749,10200.0
2005-04-19 13:35:00,5.35,5.37,5.35,5.35,11900.0,4.3667,4.3831,4.3667,4.3667,11900.0
2005-04-19 13:40:00,5.35,5.37,5.35,5.36,8300.0,4.3667,4.3831,4.3667,4.3749,8300.0
2005-04-19 13:45:00,5.36,5.36,5.32,5.32,35700.0,4.3749,4.3749,4.3423,4.3423,35700.0
2005-04-19 13:50:00,5.35,5.38,5.35,5.37,65800.0,4.3667,4.3912,4.3667,4.3831,65800.0
2005-04-19 13:55:00,5.37,5.37,5.36,5.37,61800.0,4.3831,4.3831,4.3749,4.3831,61800.0
2005-04-19 14:00:00,5.36,5.37,5.36,5.37,2900.0,4.3749,4.3831,4.3749,4.3831,2900.0
2005-04-19 14:05:00,5.36,5.38,5.36,5.37,15100.0,4.3749,4.3912,4.3749,4.3831,15100.0
2005-04-19 14:10:00,5.37,5.37,5.37,5.37,9600.0,4.3831,4.3831,4.3831,4.3831,9600.0
2005-04-19 14:15:00,5.36,5.36,5.36,5.36,8800.0,4.3749,4.3749,4.3749,4.3749,8800.0
2005-04-19 14:20:00,5.37,5.37,5.36,5.37,16700.0,4.3831,4.3831,4.3749,4.3831,16700.0
2005-04-19 14:25:00,5.36,5.37,5.36,5.36,57400.0,4.3749,4.3831,4.3749,4.3749,57400.0
2005-04-19 14:30:00,5.36,5.37,5.36,5.36,26100.0,4.3749,4.3831,4.3749,4.3749,26100.0
2005-04-19 14:35:00,5.35,5.36,5.35,5.36,33300.0,4.3667,4.3749,4.3667,4.3749,33300.0
2005-04-19 14:40:00,5.36,5.36,5.35,5.36,6200.0,4.3749,4.3749,4.3667,4.3749,6200.0
2005-04-19 14:45:00,5.36,5.36,5.34,5.35,21700.0,4.3749,4.3749,4.3586,4.3667,21700.0
2005-04-19 14:50:00,5.35,5.35,5.33,5.34,24000.0,4.3667,4.3667,4.3504,4.3586,24000.0
2005-04-19 14:55:00,5.35,5.35,5.33,5.35,117000.0,4.3667,4.3667,4.3504,4.3667,117000.0
2005-04-19 15:00:00,5.35,5.35,5.34,5.35,348600.0,4.3667,4.3667,4.3586,4.3667,348600.0
2005-04-19 15:05:00,5.35,5.36,5.33,5.33,52800.0,4.3667,4.3749,4.3504,4.3504,52800.0
2005-04-19 15:10:00,5.34,5.34,5.33,5.33,25300.0,4.3586,4.3586,4.3504,4.3504,25300.0
2005-04-19 15:15:00,5.33,5.35,5.33,5.34,26700.0,4.3504,4.3667,4.3504,4.3586,26700.0
2005-04-19 15:20:00,5.34,5.35,5.34,5.35,12200.0,4.3586,4.3667,4.3586,4.3667,12200.0
2005-04-19 15:25:00,5.35,5.35,5.34,5.35,16400.0,4.3667,4.3667,4.3586,4.3667,16400.0
2005-04-19 15:30:00,5.35,5.36,5.35,5.36,60500.0,4.3667,4.3749,4.3667,4.3749,60500.0
2005-04-19 15:35:00,5.36,5.36,5.35,5.36,12000.0,4.3749,4.3749,4.3667,4.3749,12000.0
2005-04-19 15:40:00,5.35,5.36,5.34,5.35,45500.0,4.3667,4.3749,4.3586,4.3667,45500.0
2005-04-19 15:45:00,5.34,5.35,5.33,5.34,81800.0,4.3586,4.3667,4.3504,4.3586,81800.0
2005-04-19 15:50:00,5.34,5.35,5.32,5.34,67300.0,4.3586,4.3667,4.3423,4.3586,67300.0
2005-04-19 15:55:00,5.33,5.36,5.31,5.36,146400.0,4.3504,4.3749,4.3341,4.3749,146400.0
2005-04-20 09:30:00,5.4,5.4,5.34,5.38,66700.0,4.4076,4.4076,4.3586,4.3912,66700.0
2005-04-20 09:35:00,5.38,5.38,5.33,5.33,12700.0,4.3912,4.3912,4.3504,4.3504,12700.0
2005-04-20 09:40:00,5.33,5.35,5.29,5.31,54800.0,4.3504,4.3667,4.3178,4.3341,54800.0
2005-04-20 09:45:00,5.33,5.33,5.29,5.31,58100.0,4.3504,4.3504,4.3178,4.3341,58100.0
2005-04-20 09:50:00,5.31,5.32,5.31,5.32,38700.0,4.3341,4.3423,4.3341,4.3423,38700.0
2005-04-20 09:55:00,5.31,5.31,5.26,5.28,51800.0,4.3341,4.3341,4.2933,4.3096,51800.0
2005-04-20 10:00:00,5.27,5.29,5.27,5.29,4900.0,4.3014,4.3178,4.3014,4.3178,4900.0
2005-04-20 10:05:00,5.29,5.3,5.29,5.29,23200.0,4.3178,4.3259,4.3178,4.3178,23200.0
2005-04-20 10:10:00,5.29,5.3,5.28,5.29,12800.0,4.3178,4.3259,4.3096,4.3178,12800.0
2005-04-20 10:15:00,5.29,5.34,5.29,5.33,69700.0,4.3178,4.3586,4.3178,4.3504,69700.0
2005-04-20 10:20:00,5.32,5.33,5.28,5.28,127800.0,4.3423,4.3504,4.3096,4.3096,127800.0
2005-04-20 10:25:00,5.29,5.32,5.29,5.31,35300.0,4.3178,4.3423,4.3178,4.3341,35300.0
2005-04-20 10:30:00,5.31,5.32,5.27,5.3,34500.0,4.3341,4.3423,4.3014,4.3259,34500.0
2005-04-20 10:35:00,5.3,5.31,5.29,5.3,32300.0,4.3259,4.3341,4.3178,4.3259,32300.0
2005-04-20 10:40:00,5.3,5.3,5.27,5.27,22200.0,4.3259,4.3259,4.3014,4.3014,22200.0
2005-04-20 10:45:00,5.27,5.3,5.26,5.28,26200.0,4.3014,4.3259,4.2933,4.3096,26200.0
2005-04-20 10:50:00,5.29,5.29,5.27,5.28,21500.0,4.3178,4.3178,4.3014,4.3096,21500.0
2005-04-20 10:55:00,5.28,5.3,5.28,5.3,27900.0,4.3096,4.3259,4.3096,4.3259,27900.0
2005-04-20 11:00:00,5.29,5.31,5.29,5.3,100000.0,4.3178,4.3341,4.3178,4.3259,100000.0
2005-04-20 11:05:00,5.31,5.32,5.3,5.3,49100.0,4.3341,4.3423,4.3259,4.3259,49100.0
2005-04-20 11:10:00,5.3,5.3,5.29,5.29,73200.0,4.3259,4.3259,4.3178,4.3178,73200.0
2005-04-20 11:15:00,5.29,5.3,5.28,5.29,127500.0,4.3178,4.3259,4.3096,4.3178,127500.0
2005-04-20 11:20:00,5.29,5.29,5.26,5.26,21200.0,4.3178,4.3178,4.2933,4.2933,21200.0
2005-04-20 11:25:00,5.26,5.27,5.25,5.25,41100.0,4.2933,4.3014,4.2851,4.2851,41100.0
2005-04-20 11:30:00,5.25,5.27,5.25,5.27,8500.0,4.2851,4.3014,4.2851,4.3014,8500.0
2005-04-20 11:35:00,5.26,5.27,5.25,5.25,40800.0,4.2933,4.3014,4.2851,4.2851,40800.0
2005-04-20 11:40:00,5.26,5.29,5.26,5.26,88100.0,4.2933,4.3178,4.2933,4.2933,88100.0
2005-04-20 11:45:00,5.27,5.27,5.26,5.26,10400.0,4.3014,4.3014,4.2933,4.2933,10400.0
2005-04-20 11:50:00,5.27,5.28,5.27,5.28,11900.0,4.3014,4.3096,4.3014,4.3096,11900.0
2005-04-20 11:55:00,5.27,5.28,5.25,5.28,59700.0,4.3014,4.3096,4.2851,4.3096,59700.0
2005-04-20 12:00:00,5.27,5.27,5.25,5.26,58300.0,4.3014,4.3014,4.2851,4.2933,58300.0
2005-04-20 12:05:00,5.27,5.28,5.27,5.27,34900.0,4.3014,4.3096,4.3014,4.3014,34900.0
2005-04-20 12:10:00,5.28,5.28,5.26,5.28,12900.0,4.3096,4.3096,4.2933,4.3096,12900.0
2005-04-20 12:15:00,5.28,5.29,5.27,5.27,65300.0,4.3096,4.3178,4.3014,4.3014,65300.0
2005-04-20 12:20:00,5.28,5.3,5.28,5.3,99900.0,4.3096,4.3259,4.3096,4.3259,99900.0
2005-04-20 12:25:00,5.3,5.31,5.3,5.3,11400.0,4.3259,4.3341,4.3259,4.3259,11400.0
2005-04-20 12:30:00,5.3,5.31,5.3,5.3,49400.0,4.3259,4.3341,4.3259,4.3259,49400.0
2005-04-20 12:35:00,5.3,5.3,5.28,5.29,20800.0,4.3259,4.3259,4.3096,4.3178,20800.0
2005-04-20 12:40:00,5.29,5.29,5.28,5.28,9500.0,4.3178,4.3178,4.3096,4.3096,9500.0
2005-04-20 12:45:00,5.29,5.29,5.28,5.28,7900.0,4.3178,4.3178,4.3096,4.3096,7900.0
2005-04-20 12:50:00,5.28,5.29,5.24,5.29,28600.0,4.3096,4.3178,4.277,4.3178,28600.0
2005-04-20 12:55:00,5.28,5.29,5.27,5.28,23100.0,4.3096,4.3178,4.3014,4.3096,23100.0
2005-04-20 13:00:00,5.27,5.29,5.27,5.29,49000.0,4.3014,4.3178,4.3014,4.3178,49000.0
2005-04-20 13:05:00,5.29,5.3,5.28,5.28,5400.0,4.3178,4.3259,4.3096,4.3096,5400.0
2005-04-20 13:10:00,5.28,5.3,5.26,5.26,164000.0,4.3096,4.3259,4.2933,4.2933,164000.0
2005-04-20 13:15:00,5.27,5.27,5.26,5.27,2100.0,4.3014,4.3014,4.2933,4.3014,2100.0
2005-04-20 13:20:00,5.27,5.29,5.26,5.28,19500.0,4.3014,4.3178,4.2933,4.3096,19500.0
2005-04-20 13:25:00,5.28,5.28,5.26,5.26,42300.0,4.3096,4.3096,4.2933,4.2933,42300.0
2005-04-20 13:30:00,5.26,5.26,5.26,5.26,10800.0,4.2933,4.2933,4.2933,4.2933,10800.0
2005-04-20 13:35:00,5.26,5.27,5.25,5.27,12300.0,4.2933,4.3014,4.2851,4.3014,12300.0
2005-04-20 13:40:00,5.27,5.28,5.27,5.27,14800.0,4.3014,4.3096,4.3014,4.3014,14800.0
2005-04-20 13:45:00,5.28,5.29,5.27,5.28,43200.0,4.3096,4.3178,4.3014,4.3096,43200.0
2005-04-20 13:50:00,5.28,5.28,5.28,5.28,9700.0,4.3096,4.3096,4.3096,4.3096,9700.0
2005-04-20 13:55:00,5.28,5.28,5.27,5.27,3600.0,4.3096,4.3096,4.3014,4.3014,3600.0
2005-04-20 14:00:00,5.27,5.28,5.26,5.26,7900.0,4.3014,4.3096,4.2933,4.2933,7900.0
2005-04-20 14:05:00,5.26,5.26,5.25,5.26,10600.0,4.2933,4.2933,4.2851,4.2933,10600.0
2005-04-20 14:10:00,5.26,5.27,5.25,5.27,8400.0,4.2933,4.3014,4.2851,4.3014,8400.0
2005-04-20 14:15:00,5.27,5.27,5.25,5.27,15700.0,4.3014,4.3014,4.2851,4.3014,15700.0
2005-04-20 14:20:00,5.27,5.27,5.25,5.25,11400.0,4.3014,4.3014,4.2851,4.2851,11400.0
2005-04-20 14:25:00,5.25,5.25,5.24,5.25,11800.0,4.2851,4.2851,4.277,4.2851,11800.0
2005-04-20 14:30:00,5.25,5.26,5.24,5.26,26600.0,4.2851,4.2933,4.277,4.2933,26600.0
2005-04-20 14:35:00,5.27,5.27,5.26,5.27,7300.0,4.3014,4.3014,4.2933,4.3014,7300.0
2005-04-20 14:40:00,5.26,5.26,5.25,5.26,10100.0,4.2933,4.2933,4.2851,4.2933,10100.0
2005-04-20 14:45:00,5.26,5.26,5.24,5.24,119100.0,4.2933,4.2933,4.277,4.277,119100.0
2005-04-20 14:50:00,5.24,5.25,5.24,5.24,7300.0,4.277,4.2851,4.277,4.277,7300.0
2005-04-20 14:55:00,5.25,5.26,5.25,5.25,9500.0,4.2851,4.2933,4.2851,4.2851,9500.0
2005-04-20 15:00:00,5.26,5.26,5.24,5.24,13500.0,4.2933,4.2933,4.277,4.277,13500.0
2005-04-20 15:05:00,5.24,5.25,5.23,5.23,29100.0,4.277,4.2851,4.2688,4.2688,29100.0
2005-04-20 15:10:00,5.23,5.24,5.23,5.23,5800.0,4.2688,4.277,4.2688,4.2688,5800.0
2005-04-20 15:15:00,5.23,5.23,5.16,5.19,42500.0,4.2688,4.2688,4.2117,4.2361,42500.0
2005-04-20 15:20:00,5.19,5.21,5.19,5.2,52400.0,4.2361,4.2525,4.2361,4.2443,52400.0
2005-04-20 15:25:00,5.2,5.24,5.19,5.23,44800.0,4.2443,4.277,4.2361,4.2688,44800.0
2005-04-20 15:30:00,5.23,5.25,5.23,5.23,92700.0,4.2688,4.2851,4.2688,4.2688,92700.0
2005-04-20 15:35:00,5.24,5.25,5.21,5.22,56800.0,4.277,4.2851,4.2525,4.2606,56800.0
2005-04-20 15:40:00,5.21,5.24,5.21,5.24,47600.0,4.2525,4.277,4.2525,4.277,47600.0
2005-04-20 15:45:00,5.24,5.24,5.2,5.22,117100.0,4.277,4.277,4.2443,4.2606,117100.0
2005-04-20 15:50:00,5.23,5.23,5.21,5.21,29900.0,4.2688,4.2688,4.2525,4.2525,29900.0
2005-04-20 15:55:00,5.22,5.23,5.2,5.2,75700.0,4.2606,4.2688,4.2443,4.2443,75700.0
2005-04-21 09:30:00,5.4,5.53,5.38,5.53,492300.0,4.4076,4.5137,4.3912,4.5137,492300.0
2005-04-21 09:35:00,5.53,5.59,5.49,5.53,240400.0,4.5137,4.5626,4.481,4.5137,240400.0
2005-04-21 09:40:00,5.53,5.55,5.51,5.52,190700.0,4.5137,4.53,4.4973,4.5055,190700.0
2005-04-21 09:45:00,5.52,5.79,5.52,5.62,213000.0,4.5055,4.7259,4.5055,4.5871,213000.0
2005-04-21 09:50:00,5.62,5.66,5.54,5.65,293100.0,4.5871,4.6198,4.5218,4.6116,293100.0
2005-04-21 09:55:00,5.66,5.67,5.63,5.64,209000.0,4.6198,4.6279,4.5953,4.6034,209000.0
2005-04-21 10:00:00,5.63,5.63,5.57,5.57,109500.0,4.5953,4.5953,4.5463,4.5463,109500.0
2005-04-21 10:05:00,5.56,5.59,5.55,5.58,89700.0,4.5381,4.5626,4.53,4.5545,89700.0
2005-04-21 10:10:00,5.57,5.62,5.56,5.6,222300.0,4.5463,4.5871,4.5381,4.5708,222300.0
2005-04-21 10:15:00,5.6,5.64,5.58,5.62,154700.0,4.5708,4.6034,4.5545,4.5871,154700.0
2005-04-21 10:20:00,5.62,5.67,5.61,5.67,118300.0,4.5871,4.6279,4.579,4.6279,118300.0
2005-04-21 10:25:00,5.67,5.67,5.64,5.65,122000.0,4.6279,4.6279,4.6034,4.6116,122000.0
2005-04-21 10:30:00,5.65,5.67,5.64,5.67,28700.0,4.6116,4.6279,4.6034,4.6279,28700.0
2005-04-21 10:35:00,5.67,5.69,5.66,5.69,206300.0,4.6279,4.6443,4.6198,4.6443,206300.0
2005-04-21 10:40:00,5.69,5.69,5.65,5.66,127500.0,4.6443,4.6443,4.6116,4.6198,127500.0
2005-04-21 10:45:00,5.67,5.7,5.66,5.7,60000.0,4.6279,4.6524,4.6198,4.6524,60000.0
2005-04-21 10:50:00,5.7,5.73,5.7,5.73,99400.0,4.6524,4.6769,4.6524,4.6769,99400.0
2005-04-21 10:55:00,5.74,5.77,5.73,5.73,130200.0,4.6851,4.7096,4.6769,4.6769,130200.0
2005-04-21 11:00:00,5.73,5.75,5.73,5.73,87300.0,4.6769,4.6932,4.6769,4.6769,87300.0
2005-04-21 11:05:00,5.73,5.75,5.72,5.74,83200.0,4.6769,4.6932,4.6687,4.6851,83200.0
2005-04-21 11:10:00,5.74,5.74,5.72,5.73,32900.0,4.6851,4.6851,4.6687,4.6769,32900.0
2005-04-21 11:15:00,5.72,5.73,5.71,5.72,114600.0,4.6687,4.6769,4.6606,4.6687,114600.0
2005-04-21 11:20:00,5.72,5.74,5.72,5.72,88500.0,4.6687,4.6851,4.6687,4.6687,88500.0
2005-04-21 11:25:00,5.73,5.73,5.69,5.72,112900.0,4.6769,4.6769,4.6443,4.6687,112900.0
2005-04-21 11:30:00,5.72,5.73,5.71,5.72,21600.0,4.6687,4.6769,4.6606,4.6687,21600.0
2005-04-21 11:35:00,5.72,5.73,5.71,5.73,117300.0,4.6687,4.6769,4.6606,4.6769,117300.0
2005-04-21 11:40:00,5.72,5.73,5.72,5.73,44200.0,4.6687,4.6769,4.6687,4.6769,44200.0
2005-04-21 11:45:00,5.73,5.74,5.72,5.74,19700.0,4.6769,4.6851,4.6687,4.6851,19700.0
2005-04-21 11:50:00,5.73,5.77,5.73,5.76,69700.0,4.6769,4.7096,4.6769,4.7014,69700.0
2005-04-21 11:55:00,5.76,5.76,5.73,5.73,60900.0,4.7014,4.7014,4.6769,4.6769,60900.0
2005-04-21 12:00:00,5.73,5.76,5.72,5.75,34500.0,4.6769,4.7014,4.6687,4.6932,34500.0
2005-04-21 12:05:00,5.74,5.76,5.74,5.76,15700.0,4.6851,4.7014,4.6851,4.7014,15700.0
2005-04-21 12:10:00,5.75,5.77,5.74,5.75,40100.0,4.6932,4.7096,4.6851,4.6932,40100.0
2005-04-21 12:15:00,5.75,5.76,5.75,5.76,13500.0,4.6932,4.7014,4.6932,4.7014,13500.0
2005-04-21 12:20:00,5.75,5.77,5.75,5.77,37300.0,4.6932,4.7096,4.6932,4.7096,37300.0
2005-04-21 12:25:00,5.77,5.79,5.76,5.76,58300.0,4.7096,4.7259,4.7014,4.7014,58300.0
2005-04-21 12:30:00,5.76,5.78,5.76,5.78,20700.0,4.7014,4.7177,4.7014,4.7177,20700.0
2005-04-21 12:35:00,5.79,5.79,5.77,5.79,24900.0,4.7259,4.7259,4.7096,4.7259,24900.0
2005-04-21 12:40:00,5.78,5.8,5.77,5.79,127600.0,4.7177,4.734,4.7096,4.7259,127600.0
2005-04-21 12:45:00,5.79,5.8,5.79,5.8,132400.0,4.7259,4.734,4.7259,4.734,132400.0
2005-04-21 12:50:00,5.81,5.83,5.81,5.81,46800.0,4.7422,4.7585,4.7422,4.7422,46800.0
2005-04-21 12:55:00,5.81,5.81,5.79,5.79,48600.0,4.7422,4.7422,4.7259,4.7259,48600.0
2005-04-21 13:00:00,5.79,5.8,5.79,5.8,18200.0,4.7259,4.734,4.7259,4.734,18200.0
2005-04-21 13:05:00,5.8,5.82,5.8,5.8,10800.0,4.734,4.7504,4.734,4.734,10800.0
2005-04-21 13:10:00,5.81,5.82,5.81,5.82,10300.0,4.7422,4.7504,4.7422,4.7504,10300.0
2005-04-21 13:15:00,5.82,5.83,5.82,5.83,41900.0,4.7504,4.7585,4.7504,4.7585,41900.0
2005-04-21 13:20:00,5.82,5.84,5.82,5.84,21800.0,4.7504,4.7667,4.7504,4.7667,21800.0
2005-04-21 13:25:00,5.84,5.84,5.83,5.83,3000.0,4.7667,4.7667,4.7585,4.7585,3000.0
2005-04-21 13:30:00,5.83,5.84,5.82,5.83,29900.0,4.7585,4.7667,4.7504,4.7585,29900.0
2005-04-21 13:35:00,5.84,5.84,5.83,5.84,37700.0,4.7667,4.7667,4.7585,4.7667,37700.0
2005-04-21 13:40:00,5.84,5.84,5.82,5.83,42100.0,4.7667,4.7667,4.7504,4.7585,42100.0
2005-04-21 13:45:00,5.83,5.83,5.82,5.82,16500.0,4.7585,4.7585,4.7504,4.7504,16500.0
2005-04-21 13:50:00,5.83,5.83,5.82,5.82,14400.0,4.7585,4.7585,4.7504,4.7504,14400.0
2005-04-21 13:55:00,5.83,5.83,5.82,5.82,13500.0,4.7585,4.7585,4.7504,4.7504,13500.0
2005-04-21 14:00:00,5.82,5.82,5.81,5.81,29600.0,4.7504,4.7504,4.7422,4.7422,29600.0
2005-04-21 14:05:00,5.81,5.82,5.81,5.82,32600.0,4.7422,4.7504,4.7422,4.7504,32600.0
2005-04-21 14:10:00,5.82,5.83,5.82,5.83,28200.0,4.7504,4.7585,4.7504,4.7585,28200.0
2005-04-21 14:15:00,5.83,5.84,5.82,5.82,18300.0,4.7585,4.7667,4.7504,4.7504,18300.0
2005-04-21 14:20:00,5.82,5.82,5.81,5.81,14700.0,4.7504,4.7504,4.7422,4.7422,14700.0
2005-04-21 14:25:00,5.81,5.81,5.73,5.76,146000.0,4.7422,4.7422,4.6769,4.7014,146000.0
2005-04-21 14:30:00,5.75,5.8,5.73,5.73,58900.0,4.6932,4.734,4.6769,4.6769,58900.0
2005-04-21 14:35:00,5.73,5.74,5.71,5.73,87300.0,4.6769,4.6851,4.6606,4.6769,87300.0
2005-04-21 14:40:00,5.74,5.75,5.73,5.75,36500.0,4.6851,4.6932,4.6769,4.6932,36500.0
2005-04-21 14:45:00,5.75,5.75,5.74,5.75,7600.0,4.6932,4.6932,4.6851,4.6932,7600.0
2005-04-21 14:50:00,5.74,5.74,5.73,5.73,17500.0,4.6851,4.6851,4.6769,4.6769,17500.0
2005-04-21 14:55:00,5.73,5.74,5.72,5.73,8400.0,4.6769,4.6851,4.6687,4.6769,8400.0
2005-04-21 15:00:00,5.72,5.72,5.71,5.72,56400.0,4.6687,4.6687,4.6606,4.6687,56400.0
2005-04-21 15:05:00,5.72,5.73,5.72,5.73,19100.0,4.6687,4.6769,4.6687,4.6769,19100.0
2005-04-21 15:10:00,5.73,5.74,5.73,5.74,122000.0,4.6769,4.6851,4.6769,4.6851,122000.0
2005-04-21 15:15:00,5.75,5.75,5.72,5.73,18600.0,4.6932,4.6932,4.6687,4.6769,18600.0
2005-04-21 15:20:00,5.72,5.73,5.72,5.73,40800.0,4.6687,4.6769,4.6687,4.6769,40800.0
2005-04-21 15:25:00,5.73,5.77,5.73,5.76,76100.0,4.6769,4.7096,4.6769,4.7014,76100.0
2005-04-21 15:30:00,5.77,5.78,5.76,5.77,50400.0,4.7096,4.7177,4.7014,4.7096,50400.0
2005-04-21 15:35:00,5.77,5.78,5.73,5.74,124100.0,4.7096,4.7177,4.6769,4.6851,124100.0
2005-04-21 15:40:00,5.74,5.74,5.71,5.73,79000.0,4.6851,4.6851,4.6606,4.6769,79000.0
2005-04-21 15:45:00,5.72,5.73,5.72,5.72,37900.0,4.6687,4.6769,4.6687,4.6687,37900.0
2005-04-21 15:50:00,5.72,5.73,5.72,5.73,69500.0,4.6687,4.6769,4.6687,4.6769,69500.0
2005-04-21 15:55:00,5.73,5.73,5.69,5.72,198500.0,4.6769,4.6769,4.6443,4.6687,198500.0
2005-04-22 09:30:00,5.66,5.69,5.63,5.65,41600.0,4.6198,4.6443,4.5953,4.6116,41600.0
2005-04-22 09:35:00,5.63,5.67,5.63,5.67,45300.0,4.5953,4.6279,4.5953,4.6279,45300.0
2005-04-22 09:40:00,5.66,5.66,5.64,5.65,12800.0,4.6198,4.6198,4.6034,4.6116,12800.0
2005-04-22 09:45:00,5.65,5.65,5.62,5.65,36100.0,4.6116,4.6116,4.5871,4.6116,36100.0
2005-04-22 09:50:00,5.65,5.66,5.63,5.64,31800.0,4.6116,4.6198,4.5953,4.6034,31800.0
2005-04-22 09:55:00,5.64,5.64,5.62,5.63,15700.0,4.6034,4.6034,4.5871,4.5953,15700.0
2005-04-22 10:00:00,5.62,5.63,5.61,5.61,49100.0,4.5871,4.5953,4.579,4.579,49100.0
2005-04-22 10:05:00,5.61,5.61,5.6,5.6,21600.0,4.579,4.579,4.5708,4.5708,21600.0
2005-04-22 10:10:00,5.6,5.61,5.58,5.58,42800.0,4.5708,4.579,4.5545,4.5545,42800.0
2005-04-22 10:15:00,5.59,5.6,5.57,5.57,56100.0,4.5626,4.5708,4.5463,4.5463,56100.0
2005-04-22 10:20:00,5.58,5.59,5.55,5.56,55500.0,4.5545,4.5626,4.53,4.5381,55500.0
2005-04-22 10:25:00,5.56,5.59,5.55,5.59,21400.0,4.5381,4.5626,4.53,4.5626,21400.0
2005-04-22 10:30:00,5.59,5.59,5.58,5.59,14100.0,4.5626,4.5626,4.5545,4.5626,14100.0
2005-04-22 10:35:00,5.59,5.6,5.58,5.59,58300.0,4.5626,4.5708,4.5545,4.5626,58300.0
2005-04-22 10:40:00,5.59,5.6,5.59,5.59,8800.0,4.5626,4.5708,4.5626,4.5626,8800.0
2005-04-22 10:45:00,5.59,5.6,5.59,5.6,32800.0,4.5626,4.5708,4.5626,4.5708,32800.0
2005-04-22 10:50:00,5.6,5.6,5.59,5.6,19100.0,4.5708,4.5708,4.5626,4.5708,19100.0
2005-04-22 10:55:00,5.59,5.6,5.59,5.6,4700.0,4.5626,4.5708,4.5626,4.5708,4700.0
2005-04-22 11:00:00,5.59,5.6,5.58,5.59,9700.0,4.5626,4.5708,4.5545,4.5626,9700.0
2005-04-22 11:05:00,5.59,5.59,5.58,5.58,5200.0,4.5626,4.5626,4.5545,4.5545,5200.0
2005-04-22 11:10:00,5.58,5.59,5.55,5.55,33000.0,4.5545,4.5626,4.53,4.53,33000.0
2005-04-22 11:15:00,5.55,5.56,5.53,5.55,46200.0,4.53,4.5381,4.5137,4.53,46200.0
2005-04-22 11:20:00,5.54,5.55,5.54,5.54,5300.0,4.5218,4.53,4.5218,4.5218,5300.0
2005-04-22 11:25:00,5.55,5.55,5.54,5.55,18400.0,4.53,4.53,4.5218,4.53,18400.0
2005-04-22 11:30:00,5.54,5.54,5.52,5.53,37800.0,4.5218,4.5218,4.5055,4.5137,37800.0
2005-04-22 11:35:00,5.53,5.55,5.52,5.54,47100.0,4.5137,4.53,4.5055,4.5218,47100.0
2005-04-22 11:40:00,5.54,5.55,5.51,5.52,15600.0,4.5218,4.53,4.4973,4.5055,15600.0
2005-04-22 11:45:00,5.52,5.55,5.52,5.54,19000.0,4.5055,4.53,4.5055,4.5218,19000.0
2005-04-22 11:50:00,5.54,5.55,5.54,5.54,18300.0,4.5218,4.53,4.5218,4.5218,18300.0
2005-04-22 11:55:00,5.54,5.55,5.54,5.54,6900.0,4.5218,4.53,4.5218,4.5218,6900.0
2005-04-22 12:00:00,5.54,5.55,5.54,5.54,13300.0,4.5218,4.53,4.5218,4.5218,13300.0
2005-04-22 12:05:00,5.54,5.55,5.54,5.54,23100.0,4.5218,4.53,4.5218,4.5218,23100.0
2005-04-22 12:10:00,5.54,5.55,5.54,5.54,20800.0,4.5218,4.53,4.5218,4.5218,20800.0
2005-04-22 12:15:00,5.54,5.55,5.54,5.55,14100.0,4.5218,4.53,4.5218,4.53,14100.0
2005-04-22 12:20:00,5.55,5.56,5.55,5.56,12600.0,4.53,4.5381,4.53,4.5381,12600.0
2005-04-22 12:25:00,5.56,5.56,5.55,5.56,4200.0,4.5381,4.5381,4.53,4.5381,4200.0
2005-04-22 12:30:00,5.56,5.56,5.53,5.54,21000.0,4.5381,4.5381,4.5137,4.5218,21000.0
2005-04-22 12:35:00,5.54,5.54,5.54,5.54,1700.0,4.5218,4.5218,4.5218,4.5218,1700.0
2005-04-22 12:40:00,5.54,5.56,5.54,5.56,15000.0,4.5218,4.5381,4.5218,4.5381,15000.0
2005-04-22 12:45:00,5.55,5.56,5.54,5.54,9300.0,4.53,4.5381,4.5218,4.5218,9300.0
2005-04-22 12:50:00,5.54,5.55,5.54,5.54,18200.0,4.5218,4.53,4.5218,4.5218,18200.0
2005-04-22 12:55:00,5.54,5.55,5.54,5.55,6600.0,4.5218,4.53,4.5218,4.53,6600.0
2005-04-22 13:00:00,5.54,5.55,5.54,5.54,19300.0,4.5218,4.53,4.5218,4.5218,19300.0
2005-04-22 13:05:00,5.54,5.55,5.54,5.55,9300.0,4.5218,4.53,4.5218,4.53,9300.0
2005-04-22 13:10:00,5.54,5.55,5.54,5.54,5900.0,4.5218,4.53,4.5218,4.5218,5900.0
2005-04-22 13:15:00,5.55,5.55,5.54,5.55,17600.0,4.53,4.53,4.5218,4.53,17600.0
2005-04-22 13:20:00,5.55,5.56,5.54,5.54,28500.0,4.53,4.5381,4.5218,4.5218,28500.0
2005-04-22 13:25:00,5.54,5.55,5.54,5.55,15600.0,4.5218,4.53,4.5218,4.53,15600.0
2005-04-22 13:30:00,5.55,5.56,5.54,5.56,11800.0,4.53,4.5381,4.5218,4.5381,11800.0
2005-04-22 13:35:00,5.56,5.57,5.55,5.57,16000.0,4.5381,4.5463,4.53,4.5463,16000.0
2005-04-22 13:40:00,5.57,5.57,5.55,5.56,10500.0,4.5463,4.5463,4.53,4.5381,10500.0
2005-04-22 13:45:00,5.55,5.57,5.55,5.56,11000.0,4.53,4.5463,4.53,4.5381,11000.0
2005-04-22 13:50:00,5.56,5.57,5.56,5.57,9600.0,4.5381,4.5463,4.5381,4.5463,9600.0
2005-04-22 13:55:00,5.57,5.57,5.56,5.57,7300.0,4.5463,4.5463,4.5381,4.5463,7300.0
2005-04-22 14:00:00,5.56,5.56,5.55,5.56,19700.0,4.5381,4.5381,4.53,4.5381,19700.0
2005-04-22 14:05:00,5.56,5.56,5.55,5.56,4700.0,4.5381,4.5381,4.53,4.5381,4700.0
2005-04-22 14:10:00,5.55,5.56,5.55,5.56,9700.0,4.53,4.5381,4.53,4.5381,9700.0
2005-04-22 14:15:00,5.56,5.56,5.55,5.56,7700.0,4.5381,4.5381,4.53,4.5381,7700.0
2005-04-22 14:20:00,5.55,5.56,5.52,5.53,29000.0,4.53,4.5381,4.5055,4.5137,29000.0
2005-04-22 14:25:00,5.53,5.53,5.52,5.53,17100.0,4.5137,4.5137,4.5055,4.5137,17100.0
2005-04-22 14:30:00,5.53,5.54,5.53,5.53,7700.0,4.5137,4.5218,4.5137,4.5137,7700.0
2005-04-22 14:35:00,5.53,5.54,5.52,5.52,12800.0,4.5137,4.5218,4.5055,4.5055,12800.0
2005-04-22 14:40:00,5.52,5.53,5.52,5.52,8700.0,4.5055,4.5137,4.5055,4.5055,8700.0
2005-04-22 14:45:00,5.52,5.53,5.52,5.53,26200.0,4.5055,4.5137,4.5055,4.5137,26200.0
2005-04-22 14:50:00,5.53,5.56,5.52,5.53,17100.0,4.5137,4.5381,4.5055,4.5137,17100.0
2005-04-22 14:55:00,5.52,5.53,5.52,5.53,11200.0,4.5055,4.5137,4.5055,4.5137,11200.0
2005-04-22 15:00:00,5.53,5.53,5.52,5.53,15500.0,4.5137,4.5137,4.5055,4.5137,15500.0
2005-04-22 15:05:00,5.52,5.53,5.52,5.52,34300.0,4.5055,4.5137,4.5055,4.5055,34300.0
2005-04-22 15:10:00,5.52,5.53,5.52,5.53,22800.0,4.5055,4.5137,4.5055,4.5137,22800.0
2005-04-22 15:15:00,5.53,5.53,5.52,5.53,13300.0,4.5137,4.5137,4.5055,4.5137,13300.0
2005-04-22 15:20:00,5.52,5.53,5.52,5.52,38800.0,4.5055,4.5137,4.5055,4.5055,38800.0
2005-04-22 15:25:00,5.53,5.53,5.51,5.52,41100.0,4.5137,4.5137,4.4973,4.5055,41100.0
2005-04-22 15:30:00,5.52,5.53,5.52,5.52,32800.0,4.5055,4.5137,4.5055,4.5055,32800.0
2005-04-22 15:35:00,5.51,5.54,5.51,5.53,93300.0,4.4973,4.5218,4.4973,4.5137,93300.0
2005-04-22 15:40:00,5.53,5.57,5.51,5.52,22000.0,4.5137,4.5463,4.4973,4.5055,22000.0
2005-04-22 15:45:00,5.51,5.52,5.5,5.52,36000.0,4.4973,4.5055,4.4892,4.5055,36000.0
2005-04-22 15:50:00,5.52,5.54,5.51,5.53,28300.0,4.5055,4.5218,4.4973,4.5137,28300.0
2005-04-22 15:55:00,5.53,5.55,5.52,5.52,81500.0,4.5137,4.53,4.5055,4.5055,81500.0
2005-04-25 09:30:00,5.54,5.57,5.5,5.57,90500.0,4.5218,4.5463,4.4892,4.5463,90500.0
2005-04-25 09:35:00,5.57,5.61,5.52,5.6,45400.0,4.5463,4.579,4.5055,4.5708,45400.0
2005-04-25 09:40:00,5.6,5.61,5.6,5.6,18300.0,4.5708,4.579,4.5708,4.5708,18300.0
2005-04-25 09:45:00,5.6,5.61,5.58,5.6,88900.0,4.5708,4.579,4.5545,4.5708,88900.0
2005-04-25 09:50:00,5.6,5.6,5.59,5.6,25800.0,4.5708,4.5708,4.5626,4.5708,25800.0
2005-04-25 09:55:00,5.6,5.61,5.6,5.6,19000.0,4.5708,4.579,4.5708,4.5708,19000.0
2005-04-25 10:00:00,5.61,5.61,5.57,5.58,26200.0,4.579,4.579,4.5463,4.5545,26200.0
2005-04-25 10:05:00,5.58,5.62,5.57,5.61,45100.0,4.5545,4.5871,4.5463,4.579,45100.0
2005-04-25 10:10:00,5.61,5.62,5.59,5.6,23900.0,4.579,4.5871,4.5626,4.5708,23900.0
2005-04-25 10:15:00,5.6,5.61,5.55,5.57,38100.0,4.5708,4.579,4.53,4.5463,38100.0
2005-04-25 10:20:00,5.58,5.58,5.57,5.57,2200.0,4.5545,4.5545,4.5463,4.5463,2200.0
2005-04-25 10:25:00,5.57,5.57,5.56,5.56,28700.0,4.5463,4.5463,4.5381,4.5381,28700.0
2005-04-25 10:30:00,5.55,5.56,5.53,5.54,46500.0,4.53,4.5381,4.5137,4.5218,46500.0
2005-04-25 10:35:00,5.55,5.55,5.52,5.53,21800.0,4.53,4.53,4.5055,4.5137,21800.0
2005-04-25 10:40:00,5.53,5.54,5.52,5.52,24700.0,4.5137,4.5218,4.5055,4.5055,24700.0
2005-04-25 10:45:00,5.52,5.52,5.51,5.51,23900.0,4.5055,4.5055,4.4973,4.4973,23900.0
2005-04-25 10:50:00,5.51,5.51,5.5,5.51,3400.0,4.4973,4.4973,4.4892,4.4973,3400.0
2005-04-25 10:55:00,5.51,5.51,5.5,5.5,12900.0,4.4973,4.4973,4.4892,4.4892,12900.0
2005-04-25 11:00:00,5.51,5.51,5.5,5.5,2700.0,4.4973,4.4973,4.4892,4.4892,2700.0
2005-04-25 11:05:00,5.5,5.51,5.5,5.51,4400.0,4.4892,4.4973,4.4892,4.4973,4400.0
2005-04-25 11:10:00,5.5,5.52,5.5,5.52,13800.0,4.4892,4.5055,4.4892,4.5055,13800.0
2005-04-25 11:15:00,5.53,5.53,5.5,5.51,32000.0,4.5137,4.5137,4.4892,4.4973,32000.0
2005-04-25 11:20:00,5.52,5.53,5.51,5.52,25100.0,4.5055,4.5137,4.4973,4.5055,25100.0
2005-04-25 11:25:00,5.52,5.52,5.51,5.52,4200.0,4.5055,4.5055,4.4973,4.5055,4200.0
2005-04-25 11:30:00,5.52,5.53,5.52,5.52,6000.0,4.5055,4.5137,4.5055,4.5055,6000.0
2005-04-25 11:35:00,5.53,5.53,5.52,5.52,7100.0,4.5137,4.5137,4.5055,4.5055,7100.0
2005-04-25 11:40:00,5.52,5.54,5.52,5.53,55200.0,4.5055,4.5218,4.5055,4.5137,55200.0
2005-04-25 11:45:00,5.53,5.54,5.53,5.54,11000.0,4.5137,4.5218,4.5137,4.5218,11000.0
2005-04-25 11:50:00,5.54,5.54,5.53,5.54,69400.0,4.5218,4.5218,4.5137,4.5218,69400.0
2005-04-25 11:55:00,5.53,5.54,5.53,5.53,34900.0,4.5137,4.5218,4.5137,4.5137,34900.0
2005-04-25 12:00:00,5.54,5.54,5.53,5.53,1000.0,4.5218,4.5218,4.5137,4.5137,1000.0
2005-04-25 12:05:00,5.53,5.55,5.53,5.55,10700.0,4.5137,4.53,4.5137,4.53,10700.0
2005-04-25 12:10:00,5.54,5.56,5.54,5.56,175100.0,4.5218,4.5381,4.5218,4.5381,175100.0
2005-04-25 12:15:00,5.56,5.56,5.53,5.54,35900.0,4.5381,4.5381,4.5137,4.5218,35900.0
2005-04-25 12:20:00,5.55,5.55,5.54,5.54,10000.0,4.53,4.53,4.5218,4.5218,10000.0
2005-04-25 12:25:00,5.54,5.55,5.54,5.55,2300.0,4.5218,4.53,4.5218,4.53,2300.0
2005-04-25 12:30:00,5.55,5.55,5.54,5.55,3100.0,4.53,4.53,4.5218,4.53,3100.0
2005-04-25 12:35:00,5.54,5.55,5.53,5.54,20600.0,4.5218,4.53,4.5137,4.5218,20600.0
2005-04-25 12:40:00,5.54,5.54,5.53,5.54,43600.0,4.5218,4.5218,4.5137,4.5218,43600.0
2005-04-25 12:45:00,5.54,5.54,5.53,5.53,3700.0,4.5218,4.5218,4.5137,4.5137,3700.0
2005-04-25 12:50:00,5.54,5.54,5.53,5.54,12000.0,4.5218,4.5218,4.5137,4.5218,12000.0
2005-04-25 12:55:00,5.55,5.55,5.54,5.54,2300.0,4.53,4.53,4.5218,4.5218,2300.0
2005-04-25 13:00:00,5.55,5.55,5.53,5.54,14000.0,4.53,4.53,4.5137,4.5218,14000.0
2005-04-25 13:05:00,5.54,5.55,5.54,5.55,500.0,4.5218,4.53,4.5218,4.53,500.0
2005-04-25 13:10:00,5.55,5.55,5.54,5.55,14500.0,4.53,4.53,4.5218,4.53,14500.0
2005-04-25 13:15:00,5.55,5.55,5.54,5.54,8800.0,4.53,4.53,4.5218,4.5218,8800.0
2005-04-25 13:20:00,5.55,5.55,5.54,5.55,1100.0,4.53,4.53,4.5218,4.53,1100.0
2005-04-25 13:25:00,5.54,5.55,5.54,5.55,11200.0,4.5218,4.53,4.5218,4.53,11200.0
2005-04-25 13:30:00,5.55,5.55,5.54,5.54,10000.0,4.53,4.53,4.5218,4.5218,10000.0
2005-04-25 13:35:00,5.55,5.55,5.54,5.54,20200.0,4.53,4.53,4.5218,4.5218,20200.0
2005-04-25 13:40:00,5.54,5.55,5.54,5.54,19100.0,4.5218,4.53,4.5218,4.5218,19100.0
2005-04-25 13:45:00,5.54,5.54,5.53,5.53,17600.0,4.5218,4.5218,4.5137,4.5137,17600.0
2005-04-25 13:50:00,5.53,5.54,5.52,5.53,34100.0,4.5137,4.5218,4.5055,4.5137,34100.0
2005-04-25 13:55:00,5.54,5.54,5.54,5.54,17200.0,4.5218,4.5218,4.5218,4.5218,17200.0
2005-04-25 14:00:00,5.53,5.55,5.53,5.54,14000.0,4.5137,4.53,4.5137,4.5218,14000.0
2005-04-25 14:05:00,5.55,5.55,5.54,5.55,3000.0,4.53,4.53,4.5218,4.53,3000.0
2005-04-25 14:10:00,5.55,5.55,5.54,5.55,5300.0,4.53,4.53,4.5218,4.53,5300.0
2005-04-25 14:15:00,5.55,5.55,5.54,5.54,16400.0,4.53,4.53,4.5218,4.5218,16400.0
2005-04-25 14:20:00,5.54,5.54,5.54,5.54,4200.0,4.5218,4.5218,4.5218,4.5218,4200.0
2005-04-25 14:25:00,5.54,5.55,5.53,5.55,22300.0,4.5218,4.53,4.5137,4.53,22300.0
2005-04-25 14:30:00,5.55,5.55,5.55,5.55,4000.0,4.53,4.53,4.53,4.53,4000.0
2005-04-25 14:35:00,5.55,5.55,5.54,5.54,4800.0,4.53,4.53,4.5218,4.5218,4800.0
2005-04-25 14:40:00,5.54,5.55,5.54,5.54,19300.0,4.5218,4.53,4.5218,4.5218,19300.0
2005-04-25 14:45:00,5.54,5.55,5.53,5.53,17600.0,4.5218,4.53,4.5137,4.5137,17600.0
2005-04-25 14:50:00,5.54,5.54,5.53,5.53,6300.0,4.5218,4.5218,4.5137,4.5137,6300.0
2005-04-25 14:55:00,5.52,5.53,5.52,5.52,5900.0,4.5055,4.5137,4.5055,4.5055,5900.0
2005-04-25 15:00:00,5.52,5.52,5.5,5.5,22400.0,4.5055,4.5055,4.4892,4.4892,22400.0
2005-04-25 15:05:00,5.5,5.51,5.5,5.5,10600.0,4.4892,4.4973,4.4892,4.4892,10600.0
2005-04-25 15:10:00,5.5,5.51,5.5,5.5,13700.0,4.4892,4.4973,4.4892,4.4892,13700.0
2005-04-25 15:15:00,5.5,5.51,5.5,5.51,8900.0,4.4892,4.4973,4.4892,4.4973,8900.0
2005-04-25 15:20:00,5.5,5.52,5.5,5.51,13100.0,4.4892,4.5055,4.4892,4.4973,13100.0
2005-04-25 15:25:00,5.52,5.52,5.5,5.51,50600.0,4.5055,4.5055,4.4892,4.4973,50600.0
2005-04-25 15:30:00,5.52,5.53,5.51,5.52,17800.0,4.5055,4.5137,4.4973,4.5055,17800.0
2005-04-25 15:35:00,5.53,5.53,5.52,5.52,9800.0,4.5137,4.5137,4.5055,4.5055,9800.0
2005-04-25 15:40:00,5.53,5.53,5.5,5.5,119000.0,4.5137,4.5137,4.4892,4.4892,119000.0
2005-04-25 15:45:00,5.5,5.52,5.5,5.51,32000.0,4.4892,4.5055,4.4892,4.4973,32000.0
2005-04-25 15:50:00,5.52,5.52,5.5,5.52,34400.0,4.5055,4.5055,4.4892,4.5055,34400.0
2005-04-25 15:55:00,5.52,5.53,5.5,5.51,63700.0,4.5055,4.5137,4.4892,4.4973,63700.0
2005-04-26 09:30:00,5.51,5.51,5.47,5.51,21700.0,4.4973,4.4973,4.4647,4.4973,21700.0
2005-04-26 09:35:00,5.49,5.53,5.49,5.5,24300.0,4.481,4.5137,4.481,4.4892,24300.0
2005-04-26 09:40:00,5.51,5.51,5.47,5.48,38400.0,4.4973,4.4973,4.4647,4.4729,38400.0
2005-04-26 09:45:00,5.48,5.48,5.42,5.42,59800.0,4.4729,4.4729,4.4239,4.4239,59800.0
2005-04-26 09:50:00,5.42,5.43,5.42,5.43,66300.0,4.4239,4.432,4.4239,4.432,66300.0
2005-04-26 09:55:00,5.44,5.44,5.43,5.44,13400.0,4.4402,4.4402,4.432,4.4402,13400.0
2005-04-26 10:00:00,5.44,5.48,5.42,5.43,75600.0,4.4402,4.4729,4.4239,4.432,75600.0
2005-04-26 10:05:00,5.42,5.44,5.4,5.44,22800.0,4.4239,4.4402,4.4076,4.4402,22800.0
2005-04-26 10:10:00,5.45,5.46,5.43,5.45,18100.0,4.4484,4.4565,4.432,4.4484,18100.0
2005-04-26 10:15:00,5.45,5.46,5.44,5.46,33800.0,4.4484,4.4565,4.4402,4.4565,33800.0
2005-04-26 10:20:00,5.46,5.49,5.46,5.48,55100.0,4.4565,4.481,4.4565,4.4729,55100.0
2005-04-26 10:25:00,5.48,5.48,5.46,5.46,98300.0,4.4729,4.4729,4.4565,4.4565,98300.0
2005-04-26 10:30:00,5.46,5.5,5.46,5.5,33600.0,4.4565,4.4892,4.4565,4.4892,33600.0
2005-04-26 10:35:00,5.5,5.51,5.49,5.5,21000.0,4.4892,4.4973,4.481,4.4892,21000.0
2005-04-26 10:40:00,5.5,5.52,5.49,5.52,11500.0,4.4892,4.5055,4.481,4.5055,11500.0
2005-04-26 10:45:00,5.52,5.55,5.51,5.53,102100.0,4.5055,4.53,4.4973,4.5137,102100.0
2005-04-26 10:50:00,5.53,5.61,5.53,5.61,130700.0,4.5137,4.579,4.5137,4.579,130700.0
2005-04-26 10:55:00,5.61,5.61,5.59,5.6,6900.0,4.579,4.579,4.5626,4.5708,6900.0
2005-04-26 11:00:00,5.6,5.6,5.55,5.56,41900.0,4.5708,4.5708,4.53,4.5381,41900.0
2005-04-26 11:05:00,5.56,5.56,5.54,5.55,22700.0,4.5381,4.5381,4.5218,4.53,22700.0
2005-04-26 11:10:00,5.53,5.54,5.49,5.5,43300.0,4.5137,4.5218,4.481,4.4892,43300.0
2005-04-26 11:15:00,5.5,5.51,5.49,5.5,24100.0,4.4892,4.4973,4.481,4.4892,24100.0
2005-04-26 11:20:00,5.5,5.5,5.45,5.49,25800.0,4.4892,4.4892,4.4484,4.481,25800.0
2005-04-26 11:25:00,5.5,5.5,5.49,5.5,3600.0,4.4892,4.4892,4.481,4.4892,3600.0
2005-04-26 11:30:00,5.5,5.5,5.48,5.49,11500.0,4.4892,4.4892,4.4729,4.481,11500.0
2005-04-26 11:35:00,5.49,5.5,5.49,5.5,52100.0,4.481,4.4892,4.481,4.4892,52100.0
2005-04-26 11:40:00,5.51,5.51,5.5,5.5,1800.0,4.4973,4.4973,4.4892,4.4892,1800.0
2005-04-26 11:45:00,5.5,5.51,5.49,5.51,81200.0,4.4892,4.4973,4.481,4.4973,81200.0
2005-04-26 11:50:00,5.5,5.52,5.5,5.51,20600.0,4.4892,4.5055,4.4892,4.4973,20600.0
2005-04-26 11:55:00,5.51,5.52,5.5,5.5,10200.0,4.4973,4.5055,4.4892,4.4892,10200.0
2005-04-26 12:00:00,5.51,5.51,5.51,5.51,38200.0,4.4973,4.4973,4.4973,4.4973,38200.0
2005-04-26 12:05:00,5.51,5.51,5.5,5.51,14600.0,4.4973,4.4973,4.4892,4.4973,14600.0
2005-04-26 12:10:00,5.51,5.51,5.5,5.5,700.0,4.4973,4.4973,4.4892,4.4892,700.0
2005-04-26 12:15:00,5.5,5.51,5.49,5.5,110100.0,4.4892,4.4973,4.481,4.4892,110100.0
2005-04-26 12:20:00,5.49,5.5,5.48,5.49,155200.0,4.481,4.4892,4.4729,4.481,155200.0
2005-04-26 12:25:00,5.49,5.5,5.48,5.48,120800.0,4.481,4.4892,4.4729,4.4729,120800.0
2005-04-26 12:30:00,5.48,5.49,5.46,5.46,83800.0,4.4729,4.481,4.4565,4.4565,83800.0
2005-04-26 12:35:00,5.46,5.46,5.45,5.45,11900.0,4.4565,4.4565,4.4484,4.4484,11900.0
2005-04-26 12:40:00,5.45,5.46,5.45,5.45,7500.0,4.4484,4.4565,4.4484,4.4484,7500.0
2005-04-26 12:45:00,5.45,5.46,5.45,5.46,17300.0,4.4484,4.4565,4.4484,4.4565,17300.0
2005-04-26 12:50:00,5.45,5.47,5.45,5.47,28900.0,4.4484,4.4647,4.4484,4.4647,28900.0
2005-04-26 12:55:00,5.47,5.48,5.47,5.47,18300.0,4.4647,4.4729,4.4647,4.4647,18300.0
2005-04-26 13:00:00,5.47,5.48,5.46,5.46,8500.0,4.4647,4.4729,4.4565,4.4565,8500.0
2005-04-26 13:05:00,5.46,5.46,5.43,5.44,164900.0,4.4565,4.4565,4.432,4.4402,164900.0
2005-04-26 13:10:00,5.43,5.44,5.4,5.41,139400.0,4.432,4.4402,4.4076,4.4157,139400.0
2005-04-26 13:15:00,5.41,5.44,5.41,5.43,27000.0,4.4157,4.4402,4.4157,4.432,27000.0
2005-04-26 13:20:00,5.42,5.43,5.4,5.41,84200.0,4.4239,4.432,4.4076,4.4157,84200.0
2005-04-26 13:25:00,5.4,5.41,5.39,5.41,50000.0,4.4076,4.4157,4.3994,4.4157,50000.0
2005-04-26 13:30:00,5.41,5.42,5.41,5.42,8800.0,4.4157,4.4239,4.4157,4.4239,8800.0
2005-04-26 13:35:00,5.41,5.42,5.41,5.41,8500.0,4.4157,4.4239,4.4157,4.4157,8500.0
2005-04-26 13:40:00,5.41,5.43,5.41,5.43,81900.0,4.4157,4.432,4.4157,4.432,81900.0
2005-04-26 13:45:00,5.42,5.43,5.42,5.43,3600.0,4.4239,4.432,4.4239,4.432,3600.0
2005-04-26 13:50:00,5.42,5.43,5.41,5.42,42500.0,4.4239,4.432,4.4157,4.4239,42500.0
2005-04-26 13:55:00,5.42,5.44,5.42,5.43,106000.0,4.4239,4.4402,4.4239,4.432,106000.0
2005-04-26 14:00:00,5.43,5.44,5.43,5.43,4400.0,4.432,4.4402,4.432,4.432,4400.0
2005-04-26 14:05:00,5.43,5.43,5.41,5.42,63700.0,4.432,4.432,4.4157,4.4239,63700.0
2005-04-26 14:10:00,5.42,5.43,5.41,5.43,23200.0,4.4239,4.432,4.4157,4.432,23200.0
2005-04-26 14:15:00,5.42,5.43,5.41,5.42,30000.0,4.4239,4.432,4.4157,4.4239,30000.0
2005-04-26 14:20:00,5.42,5.42,5.4,5.42,31600.0,4.4239,4.4239,4.4076,4.4239,31600.0
2005-04-26 14:25:00,5.41,5.42,5.41,5.41,5300.0,4.4157,4.4239,4.4157,4.4157,5300.0
2005-04-26 14:30:00,5.42,5.42,5.41,5.42,41700.0,4.4239,4.4239,4.4157,4.4239,41700.0
2005-04-26 14:35:00,5.42,5.44,5.41,5.43,24200.0,4.4239,4.4402,4.4157,4.432,24200.0
2005-04-26 14:40:00,5.44,5.44,5.42,5.44,135500.0,4.4402,4.4402,4.4239,4.4402,135500.0
2005-04-26 14:45:00,5.43,5.51,5.43,5.45,161700.0,4.432,4.4973,4.432,4.4484,161700.0
2005-04-26 14:50:00,5.45,5.46,5.43,5.46,28100.0,4.4484,4.4565,4.432,4.4565,28100.0
2005-04-26 14:55:00,5.46,5.46,5.43,5.44,15100.0,4.4565,4.4565,4.432,4.4402,15100.0
2005-04-26 15:00:00,5.43,5.45,5.43,5.45,38800.0,4.432,4.4484,4.432,4.4484,38800.0
2005-04-26 15:05:00,5.45,5.45,5.44,5.45,14800.0,4.4484,4.4484,4.4402,4.4484,14800.0
2005-04-26 15:10:00,5.44,5.45,5.44,5.45,6600.0,4.4402,4.4484,4.4402,4.4484,6600.0
2005-04-26 15:15:00,5.44,5.44,5.42,5.43,24600.0,4.4402,4.4402,4.4239,4.432,24600.0
2005-04-26 15:20:00,5.42,5.45,5.42,5.45,77900.0,4.4239,4.4484,4.4239,4.4484,77900.0
2005-04-26 15:25:00,5.45,5.45,5.43,5.44,145800.0,4.4484,4.4484,4.432,4.4402,145800.0
2005-04-26 15:30:00,5.44,5.45,5.44,5.44,51600.0,4.4402,4.4484,4.4402,4.4402,51600.0
2005-04-26 15:35:00,5.45,5.45,5.43,5.43,13000.0,4.4484,4.4484,4.432,4.432,13000.0
2005-04-26 15:40:00,5.43,5.43,5.42,5.42,35300.0,4.432,4.432,4.4239,4.4239,35300.0
2005-04-26 15:45:00,5.42,5.43,5.41,5.41,57200.0,4.4239,4.432,4.4157,4.4157,57200.0
2005-04-26 15:50:00,5.41,5.42,5.37,5.39,205400.0,4.4157,4.4239,4.3831,4.3994,205400.0
2005-04-26 15:55:00,5.38,5.42,5.37,5.41,122200.0,4.3912,4.4239,4.3831,4.4157,122200.0
2005-04-27 09:30:00,5.36,5.38,5.23,5.3,61100.0,4.3749,4.3912,4.2688,4.3259,61100.0
2005-04-27 09:35:00,5.31,5.35,5.31,5.32,37800.0,4.3341,4.3667,4.3341,4.3423,37800.0
2005-04-27 09:40:00,5.32,5.36,5.31,5.35,61700.0,4.3423,4.3749,4.3341,4.3667,61700.0
2005-04-27 09:45:00,5.36,5.4,5.35,5.38,38900.0,4.3749,4.4076,4.3667,4.3912,38900.0
2005-04-27 09:50:00,5.39,5.42,5.38,5.4,32300.0,4.3994,4.4239,4.3912,4.4076,32300.0
2005-04-27 09:55:00,5.39,5.39,5.35,5.36,15300.0,4.3994,4.3994,4.3667,4.3749,15300.0
2005-04-27 10:00:00,5.35,5.43,5.31,5.37,114100.0,4.3667,4.432,4.3341,4.3831,114100.0
2005-04-27 10:05:00,5.38,5.38,5.35,5.35,16200.0,4.3912,4.3912,4.3667,4.3667,16200.0
2005-04-27 10:10:00,5.35,5.37,5.34,5.35,25700.0,4.3667,4.3831,4.3586,4.3667,25700.0
2005-04-27 10:15:00,5.36,5.38,5.31,5.33,40400.0,4.3749,4.3912,4.3341,4.3504,40400.0
2005-04-27 10:20:00,5.33,5.35,5.31,5.34,21700.0,4.3504,4.3667,4.3341,4.3586,21700.0
2005-04-27 10:25:00,5.35,5.4,5.33,5.36,64600.0,4.3667,4.4076,4.3504,4.3749,64600.0
2005-04-27 10:30:00,5.36,5.4,5.36,5.4,62700.0,4.3749,4.4076,4.3749,4.4076,62700.0
2005-04-27 10:35:00,5.39,5.39,5.36,5.36,6500.0,4.3994,4.3994,4.3749,4.3749,6500.0
2005-04-27 10:40:00,5.37,5.38,5.36,5.37,59000.0,4.3831,4.3912,4.3749,4.3831,59000.0
2005-04-27 10:45:00,5.37,5.38,5.37,5.38,8800.0,4.3831,4.3912,4.3831,4.3912,8800.0
2005-04-27 10:50:00,5.38,5.38,5.36,5.36,6300.0,4.3912,4.3912,4.3749,4.3749,6300.0
2005-04-27 10:55:00,5.37,5.37,5.36,5.36,11100.0,4.3831,4.3831,4.3749,4.3749,11100.0
2005-04-27 11:00:00,5.35,5.35,5.3,5.32,36300.0,4.3667,4.3667,4.3259,4.3423,36300.0
2005-04-27 11:05:00,5.31,5.33,5.3,5.32,116900.0,4.3341,4.3504,4.3259,4.3423,116900.0
2005-04-27 11:10:00,5.32,5.34,5.3,5.31,71500.0,4.3423,4.3586,4.3259,4.3341,71500.0
2005-04-27 11:15:00,5.31,5.32,5.31,5.32,21700.0,4.3341,4.3423,4.3341,4.3423,21700.0
2005-04-27 11:20:00,5.31,5.32,5.31,5.32,40200.0,4.3341,4.3423,4.3341,4.3423,40200.0
2005-04-27 11:25:00,5.32,5.33,5.32,5.33,47000.0,4.3423,4.3504,4.3423,4.3504,47000.0
2005-04-27 11:30:00,5.33,5.4,5.32,5.4,121000.0,4.3504,4.4076,4.3423,4.4076,121000.0
2005-04-27 11:35:00,5.32,5.4,5.3,5.31,50000.0,4.3423,4.4076,4.3259,4.3341,50000.0
2005-04-27 11:40:00,5.3,5.31,5.3,5.31,9700.0,4.3259,4.3341,4.3259,4.3341,9700.0
2005-04-27 11:45:00,5.3,5.31,5.3,5.31,7200.0,4.3259,4.3341,4.3259,4.3341,7200.0
2005-04-27 11:50:00,5.3,5.31,5.3,5.3,20500.0,4.3259,4.3341,4.3259,4.3259,20500.0
2005-04-27 11:55:00,5.3,5.32,5.3,5.32,22700.0,4.3259,4.3423,4.3259,4.3423,22700.0
2005-04-27 12:00:00,5.32,5.35,5.31,5.35,31100.0,4.3423,4.3667,4.3341,4.3667,31100.0
2005-04-27 12:05:00,5.35,5.38,5.35,5.36,28000.0,4.3667,4.3912,4.3667,4.3749,28000.0
2005-04-27 12:10:00,5.36,5.36,5.34,5.34,11300.0,4.3749,4.3749,4.3586,4.3586,11300.0
2005-04-27 12:15:00,5.34,5.36,5.34,5.35,16700.0,4.3586,4.3749,4.3586,4.3667,16700.0
2005-04-27 12:20:00,5.34,5.35,5.34,5.35,8100.0,4.3586,4.3667,4.3586,4.3667,8100.0
2005-04-27 12:25:00,5.35,5.35,5.33,5.33,11600.0,4.3667,4.3667,4.3504,4.3504,11600.0
2005-04-27 12:30:00,5.33,5.34,5.31,5.31,33800.0,4.3504,4.3586,4.3341,4.3341,33800.0
2005-04-27 12:35:00,5.31,5.32,5.29,5.31,15100.0,4.3341,4.3423,4.3178,4.3341,15100.0
2005-04-27 12:40:00,5.3,5.31,5.29,5.3,53700.0,4.3259,4.3341,4.3178,4.3259,53700.0
2005-04-27 12:45:00,5.3,5.3,5.29,5.3,14500.0,4.3259,4.3259,4.3178,4.3259,14500.0
2005-04-27 12:50:00,5.29,5.3,5.29,5.3,36800.0,4.3178,4.3259,4.3178,4.3259,36800.0
2005-04-27 12:55:00,5.29,5.3,5.28,5.29,16000.0,4.3178,4.3259,4.3096,4.3178,16000.0
2005-04-27 13:00:00,5.29,5.29,5.27,5.28,40600.0,4.3178,4.3178,4.3014,4.3096,40600.0
2005-04-27 13:05:00,5.29,5.29,5.28,5.28,27300.0,4.3178,4.3178,4.3096,4.3096,27300.0
2005-04-27 13:10:00,5.29,5.29,5.27,5.28,34000.0,4.3178,4.3178,4.3014,4.3096,34000.0
2005-04-27 13:15:00,5.28,5.3,5.28,5.29,34900.0,4.3096,4.3259,4.3096,4.3178,34900.0
2005-04-27 13:20:00,5.29,5.29,5.27,5.28,33400.0,4.3178,4.3178,4.3014,4.3096,33400.0
2005-04-27 13:25:00,5.28,5.29,5.27,5.27,53700.0,4.3096,4.3178,4.3014,4.3014,53700.0
2005-04-27 13:30:00,5.27,5.28,5.24,5.27,149900.0,4.3014,4.3096,4.277,4.3014,149900.0
2005-04-27 13:35:00,5.27,5.28,5.25,5.25,65000.0,4.3014,4.3096,4.2851,4.2851,65000.0
2005-04-27 13:40:00,5.25,5.26,5.24,5.26,159900.0,4.2851,4.2933,4.277,4.2933,159900.0
2005-04-27 13:45:00,5.26,5.26,5.24,5.25,162100.0,4.2933,4.2933,4.277,4.2851,162100.0
2005-04-27 13:50:00,5.26,5.29,5.26,5.27,249700.0,4.2933,4.3178,4.2933,4.3014,249700.0
2005-04-27 13:55:00,5.28,5.28,5.27,5.28,40300.0,4.3096,4.3096,4.3014,4.3096,40300.0
2005-04-27 14:00:00,5.29,5.29,5.27,5.29,27400.0,4.3178,4.3178,4.3014,4.3178,27400.0
2005-04-27 14:05:00,5.29,5.29,5.27,5.27,19200.0,4.3178,4.3178,4.3014,4.3014,19200.0
2005-04-27 14:10:00,5.28,5.28,5.26,5.26,24600.0,4.3096,4.3096,4.2933,4.2933,24600.0
2005-04-27 14:15:00,5.26,5.27,5.26,5.26,78900.0,4.2933,4.3014,4.2933,4.2933,78900.0
2005-04-27 14:20:00,5.27,5.27,5.25,5.25,67700.0,4.3014,4.3014,4.2851,4.2851,67700.0
2005-04-27 14:25:00,5.25,5.27,5.23,5.27,52400.0,4.2851,4.3014,4.2688,4.3014,52400.0
2005-04-27 14:30:00,5.24,5.25,5.23,5.24,18700.0,4.277,4.2851,4.2688,4.277,18700.0
2005-04-27 14:35:00,5.24,5.25,5.22,5.23,143200.0,4.277,4.2851,4.2606,4.2688,143200.0
2005-04-27 14:40:00,5.22,5.23,5.22,5.22,88900.0,4.2606,4.2688,4.2606,4.2606,88900.0
2005-04-27 14:45:00,5.22,5.23,5.22,5.22,15400.0,4.2606,4.2688,4.2606,4.2606,15400.0
2005-04-27 14:50:00,5.23,5.23,5.22,5.23,81100.0,4.2688,4.2688,4.2606,4.2688,81100.0
2005-04-27 14:55:00,5.23,5.24,5.22,5.23,31200.0,4.2688,4.277,4.2606,4.2688,31200.0
2005-04-27 15:00:00,5.23,5.24,5.22,5.23,62200.0,4.2688,4.277,4.2606,4.2688,62200.0
2005-04-27 15:05:00,5.24,5.24,5.22,5.22,82900.0,4.277,4.277,4.2606,4.2606,82900.0
2005-04-27 15:10:00,5.22,5.22,5.18,5.2,116800.0,4.2606,4.2606,4.228,4.2443,116800.0
2005-04-27 15:15:00,5.2,5.21,5.17,5.21,118900.0,4.2443,4.2525,4.2198,4.2525,118900.0
2005-04-27 15:20:00,5.21,5.22,5.2,5.2,54100.0,4.2525,4.2606,4.2443,4.2443,54100.0
2005-04-27 15:25:00,5.2,5.22,5.19,5.2,95800.0,4.2443,4.2606,4.2361,4.2443,95800.0
2005-04-27 15:30:00,5.21,5.21,5.19,5.19,32000.0,4.2525,4.2525,4.2361,4.2361,32000.0
2005-04-27 15:35:00,5.18,5.2,5.18,5.18,20900.0,4.228,4.2443,4.228,4.228,20900.0
2005-04-27 15:40:00,5.18,5.24,5.18,5.24,182000.0,4.228,4.277,4.228,4.277,182000.0
2005-04-27 15:45:00,5.25,5.28,5.2,5.27,217200.0,4.2851,4.3096,4.2443,4.3014,217200.0
2005-04-27 15:50:00,5.27,5.38,5.23,5.31,467100.0,4.3014,4.3912,4.2688,4.3341,467100.0
2005-04-27 15:55:00,5.3,5.32,5.28,5.29,309900.0,4.3259,4.3423,4.3096,4.3178,309900.0
2005-04-28 09:30:00,5.5,5.61,5.45,5.6,371600.0,4.4892,4.579,4.4484,4.5708,371600.0
2005-04-28 09:35:00,5.58,5.6,5.51,5.58,279500.0,4.5545,4.5708,4.4973,4.5545,279500.0
2005-04-28 09:40:00,5.58,5.6,5.57,5.57,220100.0,4.5545,4.5708,4.5463,4.5463,220100.0
2005-04-28 09:45:00,5.57,5.6,5.53,5.58,239200.0,4.5463,4.5708,4.5137,4.5545,239200.0
2005-04-28 09:50:00,5.59,5.65,5.58,5.64,444500.0,4.5626,4.6116,4.5545,4.6034,444500.0
2005-04-28 09:55:00,5.64,5.69,5.5,5.6,177200.0,4.6034,4.6443,4.4892,4.5708,177200.0
2005-04-28 10:00:00,5.6,5.66,5.6,5.65,98000.0,4.5708,4.6198,4.5708,4.6116,98000.0
2005-04-28 10:05:00,5.65,5.65,5.56,5.57,111600.0,4.6116,4.6116,4.5381,4.5463,111600.0
2005-04-28 10:10:00,5.58,5.6,5.56,5.6,170300.0,4.5545,4.5708,4.5381,4.5708,170300.0
2005-04-28 10:15:00,5.6,5.6,5.54,5.58,43800.0,4.5708,4.5708,4.5218,4.5545,43800.0
2005-04-28 10:20:00,5.58,5.61,5.58,5.6,90900.0,4.5545,4.579,4.5545,4.5708,90900.0
2005-04-28 10:25:00,5.61,5.61,5.6,5.61,20100.0,4.579,4.579,4.5708,4.579,20100.0
2005-04-28 10:30:00,5.61,5.62,5.61,5.62,17800.0,4.579,4.5871,4.579,4.5871,17800.0
2005-04-28 10:35:00,5.62,5.62,5.58,5.58,56000.0,4.5871,4.5871,4.5545,4.5545,56000.0
2005-04-28 10:40:00,5.58,5.59,5.56,5.59,23200.0,4.5545,4.5626,4.5381,4.5626,23200.0
2005-04-28 10:45:00,5.59,5.59,5.58,5.59,21400.0,4.5626,4.5626,4.5545,4.5626,21400.0
2005-04-28 10:50:00,5.59,5.59,5.57,5.58,14000.0,4.5626,4.5626,4.5463,4.5545,14000.0
2005-04-28 10:55:00,5.58,5.58,5.56,5.58,16400.0,4.5545,4.5545,4.5381,4.5545,16400.0
2005-04-28 11:00:00,5.57,5.58,5.55,5.58,49300.0,4.5463,4.5545,4.53,4.5545,49300.0
2005-04-28 11:05:00,5.57,5.58,5.57,5.57,6900.0,4.5463,4.5545,4.5463,4.5463,6900.0
2005-04-28 11:10:00,5.58,5.58,5.57,5.58,7300.0,4.5545,4.5545,4.5463,4.5545,7300.0
2005-04-28 11:15:00,5.58,5.58,5.56,5.57,41500.0,4.5545,4.5545,4.5381,4.5463,41500.0
2005-04-28 11:20:00,5.57,5.57,5.55,5.55,34400.0,4.5463,4.5463,4.53,4.53,34400.0
2005-04-28 11:25:00,5.55,5.56,5.55,5.55,28400.0,4.53,4.5381,4.53,4.53,28400.0
2005-04-28 11:30:00,5.55,5.56,5.51,5.51,157500.0,4.53,4.5381,4.4973,4.4973,157500.0
2005-04-28 11:35:00,5.51,5.51,5.49,5.49,81000.0,4.4973,4.4973,4.481,4.481,81000.0
2005-04-28 11:40:00,5.49,5.5,5.47,5.47,48800.0,4.481,4.4892,4.4647,4.4647,48800.0
2005-04-28 11:45:00,5.46,5.52,5.45,5.47,180500.0,4.4565,4.5055,4.4484,4.4647,180500.0
2005-04-28 11:50:00,5.47,5.48,5.46,5.46,68300.0,4.4647,4.4729,4.4565,4.4565,68300.0
2005-04-28 11:55:00,5.46,5.47,5.45,5.46,61200.0,4.4565,4.4647,4.4484,4.4565,61200.0
2005-04-28 12:00:00,5.45,5.47,5.45,5.46,13200.0,4.4484,4.4647,4.4484,4.4565,13200.0
2005-04-28 12:05:00,5.46,5.46,5.39,5.41,112300.0,4.4565,4.4565,4.3994,4.4157,112300.0
2005-04-28 12:10:00,5.4,5.42,5.36,5.38,75100.0,4.4076,4.4239,4.3749,4.3912,75100.0
2005-04-28 12:15:00,5.37,5.4,5.37,5.4,33900.0,4.3831,4.4076,4.3831,4.4076,33900.0
2005-04-28 12:20:00,5.39,5.39,5.35,5.36,45300.0,4.3994,4.3994,4.3667,4.3749,45300.0
2005-04-28 12:25:00,5.35,5.37,5.35,5.37,29400.0,4.3667,4.3831,4.3667,4.3831,29400.0
2005-04-28 12:30:00,5.36,5.37,5.35,5.36,48600.0,4.3749,4.3831,4.3667,4.3749,48600.0
2005-04-28 12:35:00,5.37,5.37,5.36,5.37,9000.0,4.3831,4.3831,4.3749,4.3831,9000.0
2005-04-28 12:40:00,5.36,5.37,5.36,5.36,67300.0,4.3749,4.3831,4.3749,4.3749,67300.0
2005-04-28 12:45:00,5.37,5.37,5.36,5.36,39500.0,4.3831,4.3831,4.3749,4.3749,39500.0
2005-04-28 12:50:00,5.36,5.37,5.36,5.36,19100.0,4.3749,4.3831,4.3749,4.3749,19100.0
2005-04-28 12:55:00,5.36,5.36,5.35,5.35,40000.0,4.3749,4.3749,4.3667,4.3667,40000.0
2005-04-28 13:00:00,5.35,5.36,5.35,5.36,11500.0,4.3667,4.3749,4.3667,4.3749,11500.0
2005-04-28 13:05:00,5.36,5.36,5.35,5.36,15800.0,4.3749,4.3749,4.3667,4.3749,15800.0
2005-04-28 13:10:00,5.36,5.36,5.32,5.32,60400.0,4.3749,4.3749,4.3423,4.3423,60400.0
2005-04-28 13:15:00,5.33,5.33,5.32,5.32,29100.0,4.3504,4.3504,4.3423,4.3423,29100.0
2005-04-28 13:20:00,5.32,5.33,5.31,5.32,67800.0,4.3423,4.3504,4.3341,4.3423,67800.0
2005-04-28 13:25:00,5.32,5.32,5.32,5.32,3300.0,4.3423,4.3423,4.3423,4.3423,3300.0
2005-04-28 13:30:00,5.31,5.32,5.26,5.26,106500.0,4.3341,4.3423,4.2933,4.2933,106500.0
2005-04-28 13:35:00,5.26,5.31,5.25,5.26,107400.0,4.2933,4.3341,4.2851,4.2933,107400.0
2005-04-28 13:40:00,5.26,5.28,5.26,5.27,66600.0,4.2933,4.3096,4.2933,4.3014,66600.0
2005-04-28 13:45:00,5.28,5.28,5.27,5.27,118600.0,4.3096,4.3096,4.3014,4.3014,118600.0
2005-04-28 13:50:00,5.27,5.28,5.27,5.27,62200.0,4.3014,4.3096,4.3014,4.3014,62200.0
2005-04-28 13:55:00,5.27,5.33,5.27,5.31,75100.0,4.3014,4.3504,4.3014,4.3341,75100.0
2005-04-28 14:00:00,5.31,5.33,5.29,5.29,58400.0,4.3341,4.3504,4.3178,4.3178,58400.0
2005-04-28 14:05:00,5.3,5.3,5.27,5.29,86800.0,4.3259,4.3259,4.3014,4.3178,86800.0
2005-04-28 14:10:00,5.3,5.32,5.3,5.3,38200.0,4.3259,4.3423,4.3259,4.3259,38200.0
2005-04-28 14:15:00,5.3,5.31,5.3,5.31,57600.0,4.3259,4.3341,4.3259,4.3341,57600.0
2005-04-28 14:20:00,5.31,5.31,5.27,5.27,29800.0,4.3341,4.3341,4.3014,4.3014,29800.0
2005-04-28 14:25:00,5.27,5.27,5.23,5.23,84800.0,4.3014,4.3014,4.2688,4.2688,84800.0
2005-04-28 14:30:00,5.24,5.28,5.23,5.24,159800.0,4.277,4.3096,4.2688,4.277,159800.0
2005-04-28 14:35:00,5.23,5.25,5.22,5.23,60900.0,4.2688,4.2851,4.2606,4.2688,60900.0
2005-04-28 14:40:00,5.23,5.24,5.22,5.24,53000.0,4.2688,4.277,4.2606,4.277,53000.0
2005-04-28 14:45:00,5.24,5.25,5.21,5.21,69100.0,4.277,4.2851,4.2525,4.2525,69100.0
2005-04-28 14:50:00,5.21,5.24,5.2,5.24,81100.0,4.2525,4.277,4.2443,4.277,81100.0
2005-04-28 14:55:00,5.23,5.26,5.23,5.26,38200.0,4.2688,4.2933,4.2688,4.2933,38200.0
2005-04-28 15:00:00,5.26,5.26,5.23,5.23,69400.0,4.2933,4.2933,4.2688,4.2688,69400.0
2005-04-28 15:05:00,5.24,5.25,5.21,5.24,124800.0,4.277,4.2851,4.2525,4.277,124800.0
2005-04-28 15:10:00,5.24,5.24,5.21,5.22,75200.0,4.277,4.277,4.2525,4.2606,75200.0
2005-04-28 15:15:00,5.22,5.23,5.21,5.22,87900.0,4.2606,4.2688,4.2525,4.2606,87900.0
2005-04-28 15:20:00,5.22,5.23,5.21,5.22,74400.0,4.2606,4.2688,4.2525,4.2606,74400.0
2005-04-28 15:25:00,5.21,5.22,5.21,5.21,22400.0,4.2525,4.2606,4.2525,4.2525,22400.0
2005-04-28 15:30:00,5.22,5.22,5.2,5.21,51700.0,4.2606,4.2606,4.2443,4.2525,51700.0
2005-04-28 15:35:00,5.21,5.21,5.19,5.2,95000.0,4.2525,4.2525,4.2361,4.2443,95000.0
2005-04-28 15:40:00,5.2,5.21,5.17,5.2,158400.0,4.2443,4.2525,4.2198,4.2443,158400.0
2005-04-28 15:45:00,5.2,5.2,5.18,5.19,125100.0,4.2443,4.2443,4.228,4.2361,125100.0
2005-04-28 15:50:00,5.2,5.21,5.19,5.19,260000.0,4.2443,4.2525,4.2361,4.2361,260000.0
2005-04-28 15:55:00,5.19,5.2,5.19,5.19,123000.0,4.2361,4.2443,4.2361,4.2361,123000.0
2005-04-29 09:30:00,5.3,5.31,5.2,5.23,53300.0,4.3259,4.3341,4.2443,4.2688,53300.0
2005-04-29 09:35:00,5.24,5.25,5.22,5.22,32500.0,4.277,4.2851,4.2606,4.2606,32500.0
2005-04-29 09:40:00,5.22,5.23,5.18,5.18,49800.0,4.2606,4.2688,4.228,4.228,49800.0
2005-04-29 09:45:00,5.18,5.2,5.16,5.19,87500.0,4.228,4.2443,4.2117,4.2361,87500.0
2005-04-29 09:50:00,5.19,5.2,5.18,5.18,43700.0,4.2361,4.2443,4.228,4.228,43700.0
2005-04-29 09:55:00,5.18,5.19,5.17,5.19,33000.0,4.228,4.2361,4.2198,4.2361,33000.0
2005-04-29 10:00:00,5.19,5.2,5.16,5.17,49600.0,4.2361,4.2443,4.2117,4.2198,49600.0
2005-04-29 10:05:00,5.17,5.18,5.15,5.16,56000.0,4.2198,4.228,4.2035,4.2117,56000.0
2005-04-29 10:10:00,5.16,5.16,5.13,5.13,89100.0,4.2117,4.2117,4.1872,4.1872,89100.0
2005-04-29 10:15:00,5.13,5.15,5.13,5.15,17100.0,4.1872,4.2035,4.1872,4.2035,17100.0
2005-04-29 10:20:00,5.14,5.15,5.1,5.1,40800.0,4.1953,4.2035,4.1627,4.1627,40800.0
2005-04-29 10:25:00,5.1,5.13,5.05,5.13,71000.0,4.1627,4.1872,4.1219,4.1872,71000.0
2005-04-29 10:30:00,5.12,5.15,5.09,5.11,119100.0,4.179,4.2035,4.1545,4.1709,119100.0
2005-04-29 10:35:00,5.11,5.11,5.08,5.1,27200.0,4.1709,4.1709,4.1464,4.1627,27200.0
2005-04-29 10:40:00,5.11,5.11,5.1,5.11,13000.0,4.1709,4.1709,4.1627,4.1709,13000.0
2005-04-29 10:45:00,5.11,5.12,5.07,5.07,31300.0,4.1709,4.179,4.1382,4.1382,31300.0
2005-04-29 10:50:00,5.07,5.07,5.06,5.06,34200.0,4.1382,4.1382,4.13,4.13,34200.0
2005-04-29 10:55:00,5.07,5.08,5.06,5.07,29800.0,4.1382,4.1464,4.13,4.1382,29800.0
2005-04-29 11:00:00,5.08,5.08,5.05,5.06,25900.0,4.1464,4.1464,4.1219,4.13,25900.0
2005-04-29 11:05:00,5.06,5.1,5.02,5.1,105000.0,4.13,4.1627,4.0974,4.1627,105000.0
2005-04-29 11:10:00,5.09,5.09,5.07,5.08,42300.0,4.1545,4.1545,4.1382,4.1464,42300.0
2005-04-29 11:15:00,5.07,5.09,5.07,5.08,10500.0,4.1382,4.1545,4.1382,4.1464,10500.0
2005-04-29 11:20:00,5.07,5.08,5.07,5.08,10200.0,4.1382,4.1464,4.1382,4.1464,10200.0
2005-04-29 11:25:00,5.07,5.08,5.07,5.08,8000.0,4.1382,4.1464,4.1382,4.1464,8000.0
2005-04-29 11:30:00,5.08,5.09,5.07,5.07,23600.0,4.1464,4.1545,4.1382,4.1382,23600.0
2005-04-29 11:35:00,5.08,5.09,5.08,5.08,12500.0,4.1464,4.1545,4.1464,4.1464,12500.0
2005-04-29 11:40:00,5.08,5.09,5.08,5.08,11700.0,4.1464,4.1545,4.1464,4.1464,11700.0
2005-04-29 11:45:00,5.09,5.1,5.08,5.09,10500.0,4.1545,4.1627,4.1464,4.1545,10500.0
2005-04-29 11:50:00,5.1,5.1,5.09,5.09,42700.0,4.1627,4.1627,4.1545,4.1545,42700.0
2005-04-29 11:55:00,5.1,5.1,5.08,5.09,3100.0,4.1627,4.1627,4.1464,4.1545,3100.0
2005-04-29 12:00:00,5.08,5.1,5.08,5.09,6700.0,4.1464,4.1627,4.1464,4.1545,6700.0
2005-04-29 12:05:00,5.09,5.1,5.09,5.09,4500.0,4.1545,4.1627,4.1545,4.1545,4500.0
2005-04-29 12:10:00,5.1,5.1,5.09,5.1,5700.0,4.1627,4.1627,4.1545,4.1627,5700.0
2005-04-29 12:15:00,5.09,5.09,5.07,5.08,3900.0,4.1545,4.1545,4.1382,4.1464,3900.0
2005-04-29 12:20:00,5.09,5.09,5.08,5.09,4900.0,4.1545,4.1545,4.1464,4.1545,4900.0
2005-04-29 12:25:00,5.09,5.1,5.09,5.09,11100.0,4.1545,4.1627,4.1545,4.1545,11100.0
2005-04-29 12:30:00,5.1,5.1,5.09,5.09,2000.0,4.1627,4.1627,4.1545,4.1545,2000.0
2005-04-29 12:35:00,5.09,5.1,5.09,5.1,1700.0,4.1545,4.1627,4.1545,4.1627,1700.0
2005-04-29 12:40:00,5.1,5.12,5.1,5.11,19200.0,4.1627,4.179,4.1627,4.1709,19200.0
2005-04-29 12:45:00,5.1,5.1,5.1,5.1,5900.0,4.1627,4.1627,4.1627,4.1627,5900.0
2005-04-29 12:50:00,5.11,5.11,5.1,5.1,8800.0,4.1709,4.1709,4.1627,4.1627,8800.0
2005-04-29 12:55:00,5.1,5.1,5.09,5.09,7000.0,4.1627,4.1627,4.1545,4.1545,7000.0
2005-04-29 13:00:00,5.09,5.12,5.09,5.12,16900.0,4.1545,4.179,4.1545,4.179,16900.0
2005-04-29 13:05:00,5.12,5.15,5.12,5.14,6800.0,4.179,4.2035,4.179,4.1953,6800.0
2005-04-29 13:10:00,5.14,5.16,5.14,5.14,13300.0,4.1953,4.2117,4.1953,4.1953,13300.0
2005-04-29 13:15:00,5.14,5.16,5.14,5.15,2700.0,4.1953,4.2117,4.1953,4.2035,2700.0
2005-04-29 13:20:00,5.15,5.15,5.13,5.13,11800.0,4.2035,4.2035,4.1872,4.1872,11800.0
2005-04-29 13:25:00,5.13,5.13,5.12,5.12,12600.0,4.1872,4.1872,4.179,4.179,12600.0
2005-04-29 13:30:00,5.12,5.12,5.1,5.1,43200.0,4.179,4.179,4.1627,4.1627,43200.0
2005-04-29 13:35:00,5.1,5.1,5.09,5.09,18100.0,4.1627,4.1627,4.1545,4.1545,18100.0
2005-04-29 13:40:00,5.09,5.1,5.09,5.1,15700.0,4.1545,4.1627,4.1545,4.1627,15700.0
2005-04-29 13:45:00,5.1,5.11,5.1,5.11,3500.0,4.1627,4.1709,4.1627,4.1709,3500.0
2005-04-29 13:50:00,5.11,5.13,5.11,5.13,12200.0,4.1709,4.1872,4.1709,4.1872,12200.0
2005-04-29 13:55:00,5.13,5.14,5.13,5.13,6700.0,4.1872,4.1953,4.1872,4.1872,6700.0
2005-04-29 14:00:00,5.14,5.16,5.13,5.15,16100.0,4.1953,4.2117,4.1872,4.2035,16100.0
2005-04-29 14:05:00,5.15,5.17,5.15,5.16,12400.0,4.2035,4.2198,4.2035,4.2117,12400.0
2005-04-29 14:10:00,5.17,5.19,5.16,5.17,31400.0,4.2198,4.2361,4.2117,4.2198,31400.0
2005-04-29 14:15:00,5.17,5.2,5.17,5.19,37600.0,4.2198,4.2443,4.2198,4.2361,37600.0
2005-04-29 14:20:00,5.18,5.23,5.18,5.23,20800.0,4.228,4.2688,4.228,4.2688,20800.0
2005-04-29 14:25:00,5.23,5.28,5.23,5.23,82400.0,4.2688,4.3096,4.2688,4.2688,82400.0
2005-04-29 14:30:00,5.24,5.24,5.23,5.23,26800.0,4.277,4.277,4.2688,4.2688,26800.0
2005-04-29 14:35:00,5.23,5.25,5.23,5.24,37000.0,4.2688,4.2851,4.2688,4.277,37000.0
2005-04-29 14:40:00,5.23,5.23,5.18,5.18,28100.0,4.2688,4.2688,4.228,4.228,28100.0
2005-04-29 14:45:00,5.18,5.22,5.18,5.21,38900.0,4.228,4.2606,4.228,4.2525,38900.0
2005-04-29 14:50:00,5.22,5.22,5.19,5.19,51800.0,4.2606,4.2606,4.2361,4.2361,51800.0
2005-04-29 14:55:00,5.2,5.2,5.19,5.19,10300.0,4.2443,4.2443,4.2361,4.2361,10300.0
2005-04-29 15:00:00,5.19,5.2,5.19,5.19,28700.0,4.2361,4.2443,4.2361,4.2361,28700.0
2005-04-29 15:05:00,5.19,5.2,5.19,5.2,24200.0,4.2361,4.2443,4.2361,4.2443,24200.0
2005-04-29 15:10:00,5.19,5.2,5.19,5.19,5300.0,4.2361,4.2443,4.2361,4.2361,5300.0
2005-04-29 15:15:00,5.19,5.23,5.19,5.23,74000.0,4.2361,4.2688,4.2361,4.2688,74000.0
2005-04-29 15:20:00,5.23,5.24,5.23,5.23,31900.0,4.2688,4.277,4.2688,4.2688,31900.0
2005-04-29 15:25:00,5.23,5.24,5.23,5.23,13500.0,4.2688,4.277,4.2688,4.2688,13500.0
2005-04-29 15:30:00,5.23,5.23,5.22,5.22,13700.0,4.2688,4.2688,4.2606,4.2606,13700.0
2005-04-29 15:35:00,5.23,5.23,5.22,5.22,9800.0,4.2688,4.2688,4.2606,4.2606,9800.0
2005-04-29 15:40:00,5.22,5.24,5.22,5.24,29700.0,4.2606,4.277,4.2606,4.277,29700.0
2005-04-29 15:45:00,5.23,5.24,5.23,5.23,30000.0,4.2688,4.277,4.2688,4.2688,30000.0
2005-04-29 15:50:00,5.24,5.24,5.23,5.24,56800.0,4.277,4.277,4.2688,4.277,56800.0
2005-04-29 15:55:00,5.24,5.25,5.21,5.22,188600.0,4.277,4.2851,4.2525,4.2606,188600.0
2005-05-02 09:30:00,5.25,5.26,5.24,5.24,30300.0,4.2851,4.2933,4.277,4.277,30300.0
2005-05-02 09:35:00,5.24,5.25,5.23,5.24,11100.0,4.277,4.2851,4.2688,4.277,11100.0
2005-05-02 09:40:00,5.24,5.25,5.22,5.23,23400.0,4.277,4.2851,4.2606,4.2688,23400.0
2005-05-02 09:45:00,5.24,5.25,5.24,5.25,8400.0,4.277,4.2851,4.277,4.2851,8400.0
2005-05-02 09:50:00,5.25,5.25,5.21,5.21,22900.0,4.2851,4.2851,4.2525,4.2525,22900.0
2005-05-02 09:55:00,5.22,5.22,5.19,5.2,38200.0,4.2606,4.2606,4.2361,4.2443,38200.0
2005-05-02 10:00:00,5.2,5.21,5.19,5.2,20100.0,4.2443,4.2525,4.2361,4.2443,20100.0
2005-05-02 10:05:00,5.2,5.22,5.2,5.21,24200.0,4.2443,4.2606,4.2443,4.2525,24200.0
2005-05-02 10:10:00,5.21,5.23,5.2,5.2,64700.0,4.2525,4.2688,4.2443,4.2443,64700.0
2005-05-02 10:15:00,5.2,5.21,5.18,5.21,113800.0,4.2443,4.2525,4.228,4.2525,113800.0
2005-05-02 10:20:00,5.21,5.22,5.21,5.22,12900.0,4.2525,4.2606,4.2525,4.2606,12900.0
2005-05-02 10:25:00,5.22,5.22,5.19,5.19,16100.0,4.2606,4.2606,4.2361,4.2361,16100.0
2005-05-02 10:30:00,5.19,5.19,5.18,5.18,4900.0,4.2361,4.2361,4.228,4.228,4900.0
2005-05-02 10:35:00,5.18,5.19,5.18,5.19,2300.0,4.228,4.2361,4.228,4.2361,2300.0
2005-05-02 10:40:00,5.19,5.2,5.18,5.19,10800.0,4.2361,4.2443,4.228,4.2361,10800.0
2005-05-02 10:45:00,5.19,5.2,5.19,5.19,1400.0,4.2361,4.2443,4.2361,4.2361,1400.0
2005-05-02 10:50:00,5.2,5.2,5.16,5.16,15200.0,4.2443,4.2443,4.2117,4.2117,15200.0
2005-05-02 10:55:00,5.17,5.17,5.16,5.16,9700.0,4.2198,4.2198,4.2117,4.2117,9700.0
2005-05-02 11:00:00,5.17,5.17,5.16,5.16,1500.0,4.2198,4.2198,4.2117,4.2117,1500.0
2005-05-02 11:05:00,5.17,5.17,5.15,5.15,14400.0,4.2198,4.2198,4.2035,4.2035,14400.0
2005-05-02 11:10:00,5.15,5.16,5.15,5.15,4800.0,4.2035,4.2117,4.2035,4.2035,4800.0
2005-05-02 11:15:00,5.16,5.16,5.15,5.15,5600.0,4.2117,4.2117,4.2035,4.2035,5600.0
2005-05-02 11:20:00,5.16,5.16,5.15,5.16,3700.0,4.2117,4.2117,4.2035,4.2117,3700.0
2005-05-02 11:25:00,5.15,5.16,5.12,5.13,29300.0,4.2035,4.2117,4.179,4.1872,29300.0
2005-05-02 11:30:00,5.13,5.14,5.13,5.14,11500.0,4.1872,4.1953,4.1872,4.1953,11500.0
2005-05-02 11:35:00,5.13,5.13,5.12,5.12,17100.0,4.1872,4.1872,4.179,4.179,17100.0
2005-05-02 11:40:00,5.11,5.12,5.11,5.11,9500.0,4.1709,4.179,4.1709,4.1709,9500.0
2005-05-02 11:45:00,5.12,5.12,5.11,5.11,3800.0,4.179,4.179,4.1709,4.1709,3800.0
2005-05-02 11:50:00,5.12,5.12,5.11,5.11,43800.0,4.179,4.179,4.1709,4.1709,43800.0
2005-05-02 11:55:00,5.12,5.12,5.11,5.11,2300.0,4.179,4.179,4.1709,4.1709,2300.0
2005-05-02 12:00:00,5.12,5.12,5.11,5.12,9200.0,4.179,4.179,4.1709,4.179,9200.0
2005-05-02 12:05:00,5.12,5.12,5.1,5.11,11900.0,4.179,4.179,4.1627,4.1709,11900.0
2005-05-02 12:10:00,5.12,5.12,5.11,5.11,9600.0,4.179,4.179,4.1709,4.1709,9600.0
2005-05-02 12:15:00,5.12,5.12,5.11,5.11,1800.0,4.179,4.179,4.1709,4.1709,1800.0
2005-05-02 12:20:00,5.12,5.12,5.11,5.11,8900.0,4.179,4.179,4.1709,4.1709,8900.0
2005-05-02 12:25:00,5.12,5.12,5.11,5.12,15700.0,4.179,4.179,4.1709,4.179,15700.0
2005-05-02 12:30:00,5.12,5.12,5.1,5.1,34200.0,4.179,4.179,4.1627,4.1627,34200.0
2005-05-02 12:35:00,5.1,5.11,5.07,5.08,59900.0,4.1627,4.1709,4.1382,4.1464,59900.0
2005-05-02 12:40:00,5.08,5.08,5.08,5.08,400.0,4.1464,4.1464,4.1464,4.1464,400.0
2005-05-02 12:45:00,5.08,5.09,5.07,5.09,43300.0,4.1464,4.1545,4.1382,4.1545,43300.0
2005-05-02 12:50:00,5.09,5.1,5.09,5.09,17100.0,4.1545,4.1627,4.1545,4.1545,17100.0
2005-05-02 12:55:00,5.09,5.1,5.08,5.1,26800.0,4.1545,4.1627,4.1464,4.1627,26800.0
2005-05-02 13:00:00,5.1,5.11,5.1,5.1,28400.0,4.1627,4.1709,4.1627,4.1627,28400.0
2005-05-02 13:05:00,5.11,5.11,5.09,5.1,26200.0,4.1709,4.1709,4.1545,4.1627,26200.0
2005-05-02 13:10:00,5.1,5.1,5.09,5.1,24100.0,4.1627,4.1627,4.1545,4.1627,24100.0
2005-05-02 13:15:00,5.1,5.1,5.09,5.1,60400.0,4.1627,4.1627,4.1545,4.1627,60400.0
2005-05-02 13:20:00,5.1,5.1,5.09,5.1,55900.0,4.1627,4.1627,4.1545,4.1627,55900.0
2005-05-02 13:25:00,5.1,5.1,5.09,5.09,36200.0,4.1627,4.1627,4.1545,4.1545,36200.0
2005-05-02 13:30:00,5.09,5.1,5.08,5.09,91400.0,4.1545,4.1627,4.1464,4.1545,91400.0
2005-05-02 13:35:00,5.08,5.09,5.07,5.09,13900.0,4.1464,4.1545,4.1382,4.1545,13900.0
2005-05-02 13:40:00,5.09,5.09,5.08,5.09,22900.0,4.1545,4.1545,4.1464,4.1545,22900.0
2005-05-02 13:45:00,5.09,5.09,5.08,5.09,21100.0,4.1545,4.1545,4.1464,4.1545,21100.0
2005-05-02 13:50:00,5.09,5.09,5.09,5.09,6900.0,4.1545,4.1545,4.1545,4.1545,6900.0
2005-05-02 13:55:00,5.08,5.08,5.07,5.08,20200.0,4.1464,4.1464,4.1382,4.1464,20200.0
2005-05-02 14:00:00,5.08,5.08,5.05,5.05,45800.0,4.1464,4.1464,4.1219,4.1219,45800.0
2005-05-02 14:05:00,5.06,5.06,5.05,5.05,22300.0,4.13,4.13,4.1219,4.1219,22300.0
2005-05-02 14:10:00,5.05,5.06,5.05,5.05,9300.0,4.1219,4.13,4.1219,4.1219,9300.0
2005-05-02 14:15:00,5.06,5.06,5.03,5.04,34800.0,4.13,4.13,4.1056,4.1137,34800.0
2005-05-02 14:20:00,5.04,5.05,5.04,5.04,10500.0,4.1137,4.1219,4.1137,4.1137,10500.0
2005-05-02 14:25:00,5.04,5.06,5.04,5.05,50100.0,4.1137,4.13,4.1137,4.1219,50100.0
2005-05-02 14:30:00,5.05,5.06,5.04,5.05,21700.0,4.1219,4.13,4.1137,4.1219,21700.0
2005-05-02 14:35:00,5.05,5.07,5.04,5.06,23900.0,4.1219,4.1382,4.1137,4.13,23900.0
2005-05-02 14:40:00,5.07,5.07,5.06,5.06,10100.0,4.1382,4.1382,4.13,4.13,10100.0
2005-05-02 14:45:00,5.06,5.08,5.05,5.08,31700.0,4.13,4.1464,4.1219,4.1464,31700.0
2005-05-02 14:50:00,5.08,5.08,5.07,5.08,10800.0,4.1464,4.1464,4.1382,4.1464,10800.0
2005-05-02 14:55:00,5.08,5.09,5.07,5.09,21500.0,4.1464,4.1545,4.1382,4.1545,21500.0
2005-05-02 15:00:00,5.09,5.09,5.08,5.08,6900.0,4.1545,4.1545,4.1464,4.1464,6900.0
2005-05-02 15:05:00,5.08,5.09,5.08,5.08,23900.0,4.1464,4.1545,4.1464,4.1464,23900.0
2005-05-02 15:10:00,5.09,5.09,5.08,5.09,9200.0,4.1545,4.1545,4.1464,4.1545,9200.0
2005-05-02 15:15:00,5.09,5.1,5.08,5.09,37900.0,4.1545,4.1627,4.1464,4.1545,37900.0
2005-05-02 15:20:00,5.1,5.1,5.09,5.1,47000.0,4.1627,4.1627,4.1545,4.1627,47000.0
2005-05-02 15:25:00,5.1,5.1,5.09,5.1,22800.0,4.1627,4.1627,4.1545,4.1627,22800.0
2005-05-02 15:30:00,5.1,5.11,5.09,5.11,32600.0,4.1627,4.1709,4.1545,4.1709,32600.0
2005-05-02 15:35:00,5.1,5.11,5.08,5.08,41400.0,4.1627,4.1709,4.1464,4.1464,41400.0
2005-05-02 15:40:00,5.09,5.11,5.08,5.1,73200.0,4.1545,4.1709,4.1464,4.1627,73200.0
2005-05-02 15:45:00,5.11,5.11,5.1,5.11,43600.0,4.1709,4.1709,4.1627,4.1709,43600.0
2005-05-02 15:50:00,5.11,5.11,5.08,5.1,64900.0,4.1709,4.1709,4.1464,4.1627,64900.0
2005-05-02 15:55:00,5.1,5.11,5.08,5.11,53600.0,4.1627,4.1709,4.1464,4.1709,53600.0
2005-05-03 09:30:00,5.12,5.17,5.11,5.13,46200.0,4.179,4.2198,4.1709,4.1872,46200.0
2005-05-03 09:35:00,5.13,5.15,5.12,5.15,30700.0,4.1872,4.2035,4.179,4.2035,30700.0
2005-05-03 09:40:00,5.15,5.15,5.14,5.15,38000.0,4.2035,4.2035,4.1953,4.2035,38000.0
2005-05-03 09:45:00,5.15,5.15,5.14,5.14,5000.0,4.2035,4.2035,4.1953,4.1953,5000.0
2005-05-03 09:50:00,5.14,5.15,5.14,5.15,70800.0,4.1953,4.2035,4.1953,4.2035,70800.0
2005-05-03 09:55:00,5.14,5.15,5.12,5.13,52200.0,4.1953,4.2035,4.179,4.1872,52200.0
2005-05-03 10:00:00,5.12,5.15,5.12,5.12,18800.0,4.179,4.2035,4.179,4.179,18800.0
2005-05-03 10:05:00,5.12,5.13,5.12,5.12,8000.0,4.179,4.1872,4.179,4.179,8000.0
2005-05-03 10:10:00,5.13,5.13,5.12,5.12,6100.0,4.1872,4.1872,4.179,4.179,6100.0
2005-05-03 10:15:00,5.12,5.13,5.12,5.12,1700.0,4.179,4.1872,4.179,4.179,1700.0
2005-05-03 10:20:00,5.13,5.13,5.12,5.12,36300.0,4.1872,4.1872,4.179,4.179,36300.0
2005-05-03 10:25:00,5.12,5.12,5.12,5.12,7100.0,4.179,4.179,4.179,4.179,7100.0
2005-05-03 10:30:00,5.12,5.13,5.11,5.11,20900.0,4.179,4.1872,4.1709,4.1709,20900.0
2005-05-03 10:35:00,5.11,5.13,5.11,5.13,13300.0,4.1709,4.1872,4.1709,4.1872,13300.0
2005-05-03 10:40:00,5.12,5.14,5.12,5.13,6300.0,4.179,4.1953,4.179,4.1872,6300.0
2005-05-03 10:45:00,5.12,5.14,5.12,5.13,12400.0,4.179,4.1953,4.179,4.1872,12400.0
2005-05-03 10:50:00,5.14,5.14,5.12,5.12,12300.0,4.1953,4.1953,4.179,4.179,12300.0
2005-05-03 10:55:00,5.12,5.13,5.12,5.13,11400.0,4.179,4.1872,4.179,4.1872,11400.0
2005-05-03 11:00:00,5.13,5.13,5.12,5.13,3400.0,4.1872,4.1872,4.179,4.1872,3400.0
2005-05-03 11:05:00,5.12,5.15,5.12,5.14,18700.0,4.179,4.2035,4.179,4.1953,18700.0
2005-05-03 11:10:00,5.14,5.15,5.14,5.14,5700.0,4.1953,4.2035,4.1953,4.1953,5700.0
2005-05-03 11:15:00,5.15,5.15,5.13,5.14,18300.0,4.2035,4.2035,4.1872,4.1953,18300.0
2005-05-03 11:20:00,5.14,5.14,5.13,5.14,7000.0,4.1953,4.1953,4.1872,4.1953,7000.0
2005-05-03 11:25:00,5.14,5.15,5.14,5.15,3400.0,4.1953,4.2035,4.1953,4.2035,3400.0
2005-05-03 11:30:00,5.15,5.15,5.14,5.15,2000.0,4.2035,4.2035,4.1953,4.2035,2000.0
2005-05-03 11:35:00,5.14,5.15,5.14,5.14,1700.0,4.1953,4.2035,4.1953,4.1953,1700.0
2005-05-03 11:40:00,5.15,5.15,5.13,5.13,10100.0,4.2035,4.2035,4.1872,4.1872,10100.0
2005-05-03 11:45:00,5.13,5.14,5.13,5.13,3000.0,4.1872,4.1953,4.1872,4.1872,3000.0
2005-05-03 11:50:00,5.14,5.14,5.13,5.13,10000.0,4.1953,4.1953,4.1872,4.1872,10000.0
2005-05-03 11:55:00,5.13,5.14,5.13,5.14,1200.0,4.1872,4.1953,4.1872,4.1953,1200.0
2005-05-03 12:00:00,5.14,5.14,5.13,5.13,5400.0,4.1953,4.1953,4.1872,4.1872,5400.0
2005-05-03 12:05:00,5.14,5.14,5.13,5.13,1100.0,4.1953,4.1953,4.1872,4.1872,1100.0
2005-05-03 12:10:00,5.14,5.14,5.12,5.13,20200.0,4.1953,4.1953,4.179,4.1872,20200.0
2005-05-03 12:15:00,5.13,5.14,5.12,5.13,6000.0,4.1872,4.1953,4.179,4.1872,6000.0
2005-05-03 12:20:00,5.14,5.15,5.13,5.14,6300.0,4.1953,4.2035,4.1872,4.1953,6300.0
2005-05-03 12:25:00,5.14,5.16,5.14,5.15,21800.0,4.1953,4.2117,4.1953,4.2035,21800.0
2005-05-03 12:30:00,5.16,5.16,5.14,5.14,4400.0,4.2117,4.2117,4.1953,4.1953,4400.0
2005-05-03 12:35:00,5.14,5.14,5.14,5.14,3500.0,4.1953,4.1953,4.1953,4.1953,3500.0
2005-05-03 12:40:00,5.15,5.15,5.13,5.13,8500.0,4.2035,4.2035,4.1872,4.1872,8500.0
2005-05-03 12:45:00,5.13,5.14,5.13,5.13,4000.0,4.1872,4.1953,4.1872,4.1872,4000.0
2005-05-03 12:50:00,5.13,5.13,5.12,5.13,7000.0,4.1872,4.1872,4.179,4.1872,7000.0
2005-05-03 12:55:00,5.13,5.14,5.12,5.14,28000.0,4.1872,4.1953,4.179,4.1953,28000.0
2005-05-03 13:00:00,5.14,5.15,5.14,5.14,15000.0,4.1953,4.2035,4.1953,4.1953,15000.0
2005-05-03 13:05:00,5.14,5.15,5.13,5.13,9700.0,4.1953,4.2035,4.1872,4.1872,9700.0
2005-05-03 13:10:00,5.14,5.15,5.13,5.15,36600.0,4.1953,4.2035,4.1872,4.2035,36600.0
2005-05-03 13:15:00,5.14,5.15,5.14,5.14,7700.0,4.1953,4.2035,4.1953,4.1953,7700.0
2005-05-03 13:20:00,5.15,5.15,5.14,5.14,10400.0,4.2035,4.2035,4.1953,4.1953,10400.0
2005-05-03 13:25:00,5.13,5.14,5.13,5.13,3700.0,4.1872,4.1953,4.1872,4.1872,3700.0
2005-05-03 13:30:00,5.14,5.14,5.13,5.13,16700.0,4.1953,4.1953,4.1872,4.1872,16700.0
2005-05-03 13:35:00,5.13,5.13,5.11,5.11,14100.0,4.1872,4.1872,4.1709,4.1709,14100.0
2005-05-03 13:40:00,5.11,5.12,5.11,5.12,13100.0,4.1709,4.179,4.1709,4.179,13100.0
2005-05-03 13:45:00,5.12,5.12,5.11,5.11,20100.0,4.179,4.179,4.1709,4.1709,20100.0
2005-05-03 13:50:00,5.12,5.12,5.11,5.12,21000.0,4.179,4.179,4.1709,4.179,21000.0
2005-05-03 13:55:00,5.12,5.12,5.11,5.11,14500.0,4.179,4.179,4.1709,4.1709,14500.0
2005-05-03 14:00:00,5.12,5.13,5.11,5.12,25000.0,4.179,4.1872,4.1709,4.179,25000.0
2005-05-03 14:05:00,5.11,5.11,5.1,5.1,29800.0,4.1709,4.1709,4.1627,4.1627,29800.0
2005-05-03 14:10:00,5.1,5.11,5.1,5.11,38300.0,4.1627,4.1709,4.1627,4.1709,38300.0
2005-05-03 14:15:00,5.11,5.12,5.08,5.08,37200.0,4.1709,4.179,4.1464,4.1464,37200.0
2005-05-03 14:20:00,5.08,5.11,5.07,5.1,56300.0,4.1464,4.1709,4.1382,4.1627,56300.0
2005-05-03 14:25:00,5.1,5.1,5.09,5.09,36500.0,4.1627,4.1627,4.1545,4.1545,36500.0
2005-05-03 14:30:00,5.09,5.11,5.09,5.11,83100.0,4.1545,4.1709,4.1545,4.1709,83100.0
2005-05-03 14:35:00,5.12,5.15,5.11,5.13,63800.0,4.179,4.2035,4.1709,4.1872,63800.0
2005-05-03 14:40:00,5.13,5.14,5.12,5.13,20000.0,4.1872,4.1953,4.179,4.1872,20000.0
2005-05-03 14:45:00,5.12,5.13,5.1,5.1,20500.0,4.179,4.1872,4.1627,4.1627,20500.0
2005-05-03 14:50:00,5.1,5.11,5.1,5.1,13100.0,4.1627,4.1709,4.1627,4.1627,13100.0
2005-05-03 14:55:00,5.1,5.11,5.1,5.1,8800.0,4.1627,4.1709,4.1627,4.1627,8800.0
2005-05-03 15:00:00,5.11,5.11,5.1,5.1,21600.0,4.1709,4.1709,4.1627,4.1627,21600.0
2005-05-03 15:05:00,5.1,5.1,5.07,5.08,29400.0,4.1627,4.1627,4.1382,4.1464,29400.0
2005-05-03 15:10:00,5.08,5.08,5.05,5.07,33600.0,4.1464,4.1464,4.1219,4.1382,33600.0
2005-05-03 15:15:00,5.06,5.07,5.04,5.06,30000.0,4.13,4.1382,4.1137,4.13,30000.0
2005-05-03 15:20:00,5.05,5.08,5.05,5.07,24700.0,4.1219,4.1464,4.1219,4.1382,24700.0
2005-05-03 15:25:00,5.08,5.1,5.07,5.09,27000.0,4.1464,4.1627,4.1382,4.1545,27000.0
2005-05-03 15:30:00,5.09,5.09,5.07,5.08,25000.0,4.1545,4.1545,4.1382,4.1464,25000.0
2005-05-03 15:35:00,5.08,5.08,5.07,5.08,6800.0,4.1464,4.1464,4.1382,4.1464,6800.0
2005-05-03 15:40:00,5.08,5.09,5.07,5.07,26600.0,4.1464,4.1545,4.1382,4.1382,26600.0
2005-05-03 15:45:00,5.08,5.12,5.07,5.12,36600.0,4.1464,4.179,4.1382,4.179,36600.0
2005-05-03 15:50:00,5.13,5.13,5.05,5.06,97200.0,4.1872,4.1872,4.1219,4.13,97200.0
2005-05-03 15:55:00,5.07,5.08,5.03,5.08,147900.0,4.1382,4.1464,4.1056,4.1464,147900.0
2005-05-04 09:30:00,5.1,5.13,5.1,5.12,45900.0,4.1627,4.1872,4.1627,4.179,45900.0
2005-05-04 09:35:00,5.12,5.13,5.11,5.13,29400.0,4.179,4.1872,4.1709,4.1872,29400.0
2005-05-04 09:40:00,5.13,5.14,5.11,5.12,15300.0,4.1872,4.1953,4.1709,4.179,15300.0
2005-05-04 09:45:00,5.11,5.12,5.08,5.08,17900.0,4.1709,4.179,4.1464,4.1464,17900.0
2005-05-04 09:50:00,5.08,5.08,5.06,5.07,22100.0,4.1464,4.1464,4.13,4.1382,22100.0
2005-05-04 09:55:00,5.06,5.08,5.06,5.08,16900.0,4.13,4.1464,4.13,4.1464,16900.0
2005-05-04 10:00:00,5.07,5.09,5.06,5.08,10400.0,4.1382,4.1545,4.13,4.1464,10400.0
2005-05-04 10:05:00,5.08,5.08,5.06,5.08,8700.0,4.1464,4.1464,4.13,4.1464,8700.0
2005-05-04 10:10:00,5.08,5.08,5.07,5.07,4500.0,4.1464,4.1464,4.1382,4.1382,4500.0
2005-05-04 10:15:00,5.07,5.08,5.06,5.07,14100.0,4.1382,4.1464,4.13,4.1382,14100.0
2005-05-04 10:20:00,5.07,5.1,5.06,5.1,31800.0,4.1382,4.1627,4.13,4.1627,31800.0
2005-05-04 10:25:00,5.09,5.11,5.09,5.11,8600.0,4.1545,4.1709,4.1545,4.1709,8600.0
2005-05-04 10:30:00,5.11,5.15,5.11,5.15,23600.0,4.1709,4.2035,4.1709,4.2035,23600.0
2005-05-04 10:35:00,5.14,5.16,5.13,5.14,35600.0,4.1953,4.2117,4.1872,4.1953,35600.0
2005-05-04 10:40:00,5.13,5.15,5.13,5.13,23200.0,4.1872,4.2035,4.1872,4.1872,23200.0
2005-05-04 10:45:00,5.13,5.14,5.11,5.11,25000.0,4.1872,4.1953,4.1709,4.1709,25000.0
2005-05-04 10:50:00,5.11,5.12,5.1,5.11,20100.0,4.1709,4.179,4.1627,4.1709,20100.0
2005-05-04 10:55:00,5.12,5.15,5.12,5.13,31700.0,4.179,4.2035,4.179,4.1872,31700.0
2005-05-04 11:00:00,5.13,5.14,5.13,5.13,7700.0,4.1872,4.1953,4.1872,4.1872,7700.0
2005-05-04 11:05:00,5.13,5.14,5.12,5.12,8900.0,4.1872,4.1953,4.179,4.179,8900.0
2005-05-04 11:10:00,5.12,5.14,5.12,5.12,50800.0,4.179,4.1953,4.179,4.179,50800.0
2005-05-04 11:15:00,5.12,5.13,5.11,5.12,16600.0,4.179,4.1872,4.1709,4.179,16600.0
2005-05-04 11:20:00,5.13,5.14,5.12,5.12,9000.0,4.1872,4.1953,4.179,4.179,9000.0
2005-05-04 11:25:00,5.12,5.14,5.12,5.14,20700.0,4.179,4.1953,4.179,4.1953,20700.0
2005-05-04 11:30:00,5.15,5.16,5.15,5.15,13100.0,4.2035,4.2117,4.2035,4.2035,13100.0
2005-05-04 11:35:00,5.15,5.15,5.14,5.14,19900.0,4.2035,4.2035,4.1953,4.1953,19900.0
2005-05-04 11:40:00,5.13,5.16,5.13,5.16,16100.0,4.1872,4.2117,4.1872,4.2117,16100.0
2005-05-04 11:45:00,5.16,5.17,5.15,5.15,16800.0,4.2117,4.2198,4.2035,4.2035,16800.0
2005-05-04 11:50:00,5.15,5.17,5.15,5.17,23600.0,4.2035,4.2198,4.2035,4.2198,23600.0
2005-05-04 11:55:00,5.17,5.17,5.16,5.17,6700.0,4.2198,4.2198,4.2117,4.2198,6700.0
2005-05-04 12:00:00,5.16,5.16,5.14,5.14,13400.0,4.2117,4.2117,4.1953,4.1953,13400.0
2005-05-04 12:05:00,5.15,5.15,5.14,5.14,8600.0,4.2035,4.2035,4.1953,4.1953,8600.0
2005-05-04 12:10:00,5.14,5.15,5.12,5.13,17700.0,4.1953,4.2035,4.179,4.1872,17700.0
2005-05-04 12:15:00,5.14,5.14,5.13,5.13,7400.0,4.1953,4.1953,4.1872,4.1872,7400.0
2005-05-04 12:20:00,5.13,5.14,5.13,5.13,8400.0,4.1872,4.1953,4.1872,4.1872,8400.0
2005-05-04 12:25:00,5.13,5.13,5.13,5.13,1700.0,4.1872,4.1872,4.1872,4.1872,1700.0
2005-05-04 12:30:00,5.13,5.14,5.13,5.13,6000.0,4.1872,4.1953,4.1872,4.1872,6000.0
2005-05-04 12:35:00,5.14,5.14,5.13,5.13,8900.0,4.1953,4.1953,4.1872,4.1872,8900.0
2005-05-04 12:40:00,5.14,5.14,5.13,5.13,4200.0,4.1953,4.1953,4.1872,4.1872,4200.0
2005-05-04 12:45:00,5.14,5.15,5.13,5.15,15500.0,4.1953,4.2035,4.1872,4.2035,15500.0
2005-05-04 12:50:00,5.14,5.14,5.13,5.14,3300.0,4.1953,4.1953,4.1872,4.1953,3300.0
2005-05-04 12:55:00,5.14,5.15,5.14,5.14,23600.0,4.1953,4.2035,4.1953,4.1953,23600.0
2005-05-04 13:00:00,5.14,5.15,5.14,5.15,12700.0,4.1953,4.2035,4.1953,4.2035,12700.0
2005-05-04 13:05:00,5.15,5.15,5.14,5.15,6100.0,4.2035,4.2035,4.1953,4.2035,6100.0
2005-05-04 13:10:00,5.14,5.16,5.14,5.16,27700.0,4.1953,4.2117,4.1953,4.2117,27700.0
2005-05-04 13:15:00,5.16,5.16,5.15,5.15,1500.0,4.2117,4.2117,4.2035,4.2035,1500.0
2005-05-04 13:20:00,5.15,5.16,5.15,5.15,8400.0,4.2035,4.2117,4.2035,4.2035,8400.0
2005-05-04 13:25:00,5.15,5.15,5.14,5.15,19500.0,4.2035,4.2035,4.1953,4.2035,19500.0
2005-05-04 13:30:00,5.14,5.16,5.14,5.15,14800.0,4.1953,4.2117,4.1953,4.2035,14800.0
2005-05-04 13:35:00,5.15,5.15,5.15,5.15,4600.0,4.2035,4.2035,4.2035,4.2035,4600.0
2005-05-04 13:40:00,5.15,5.15,5.15,5.15,3000.0,4.2035,4.2035,4.2035,4.2035,3000.0
2005-05-04 13:45:00,5.15,5.15,5.13,5.14,21800.0,4.2035,4.2035,4.1872,4.1953,21800.0
2005-05-04 13:50:00,5.14,5.16,5.14,5.16,23000.0,4.1953,4.2117,4.1953,4.2117,23000.0
2005-05-04 13:55:00,5.16,5.16,5.15,5.15,5900.0,4.2117,4.2117,4.2035,4.2035,5900.0
2005-05-04 14:00:00,5.15,5.16,5.15,5.15,6200.0,4.2035,4.2117,4.2035,4.2035,6200.0
2005-05-04 14:05:00,5.15,5.17,5.15,5.15,139100.0,4.2035,4.2198,4.2035,4.2035,139100.0
2005-05-04 14:10:00,5.15,5.17,5.15,5.16,16000.0,4.2035,4.2198,4.2035,4.2117,16000.0
2005-05-04 14:15:00,5.16,5.17,5.15,5.16,23700.0,4.2117,4.2198,4.2035,4.2117,23700.0
2005-05-04 14:20:00,5.16,5.17,5.16,5.16,3100.0,4.2117,4.2198,4.2117,4.2117,3100.0
2005-05-04 14:25:00,5.17,5.17,5.15,5.16,7000.0,4.2198,4.2198,4.2035,4.2117,7000.0
2005-05-04 14:30:00,5.16,5.16,5.15,5.16,6300.0,4.2117,4.2117,4.2035,4.2117,6300.0
2005-05-04 14:35:00,5.16,5.17,5.15,5.17,10000.0,4.2117,4.2198,4.2035,4.2198,10000.0
2005-05-04 14:40:00,5.17,5.17,5.16,5.16,4900.0,4.2198,4.2198,4.2117,4.2117,4900.0
2005-05-04 14:45:00,5.16,5.17,5.16,5.16,17700.0,4.2117,4.2198,4.2117,4.2117,17700.0
2005-05-04 14:50:00,5.16,5.16,5.15,5.16,9400.0,4.2117,4.2117,4.2035,4.2117,9400.0
2005-05-04 14:55:00,5.16,5.17,5.15,5.17,15500.0,4.2117,4.2198,4.2035,4.2198,15500.0
2005-05-04 15:00:00,5.17,5.17,5.16,5.16,9500.0,4.2198,4.2198,4.2117,4.2117,9500.0
2005-05-04 15:05:00,5.16,5.17,5.16,5.16,11600.0,4.2117,4.2198,4.2117,4.2117,11600.0
2005-05-04 15:10:00,5.16,5.17,5.16,5.16,23400.0,4.2117,4.2198,4.2117,4.2117,23400.0
2005-05-04 15:15:00,5.16,5.17,5.15,5.17,37100.0,4.2117,4.2198,4.2035,4.2198,37100.0
2005-05-04 15:20:00,5.17,5.18,5.15,5.16,26900.0,4.2198,4.228,4.2035,4.2117,26900.0
2005-05-04 15:25:00,5.15,5.21,5.15,5.2,66200.0,4.2035,4.2525,4.2035,4.2443,66200.0
2005-05-04 15:30:00,5.2,5.22,5.2,5.22,29400.0,4.2443,4.2606,4.2443,4.2606,29400.0
2005-05-04 15:35:00,5.22,5.22,5.2,5.2,28000.0,4.2606,4.2606,4.2443,4.2443,28000.0
2005-05-04 15:40:00,5.21,5.21,5.19,5.19,26400.0,4.2525,4.2525,4.2361,4.2361,26400.0
2005-05-04 15:45:00,5.2,5.21,5.17,5.19,52700.0,4.2443,4.2525,4.2198,4.2361,52700.0
2005-05-04 15:50:00,5.19,5.2,5.17,5.18,45400.0,4.2361,4.2443,4.2198,4.228,45400.0
2005-05-04 15:55:00,5.18,5.22,5.17,5.22,59100.0,4.228,4.2606,4.2198,4.2606,59100.0
2005-05-05 09:30:00,5.22,5.23,5.2,5.22,28100.0,4.2606,4.2688,4.2443,4.2606,28100.0
2005-05-05 09:35:00,5.22,5.24,5.22,5.22,8800.0,4.2606,4.277,4.2606,4.2606,8800.0
2005-05-05 09:40:00,5.22,5.24,5.22,5.24,13600.0,4.2606,4.277,4.2606,4.277,13600.0
2005-05-05 09:45:00,5.23,5.26,5.22,5.24,32000.0,4.2688,4.2933,4.2606,4.277,32000.0
2005-05-05 09:50:00,5.23,5.24,5.21,5.21,22900.0,4.2688,4.277,4.2525,4.2525,22900.0
2005-05-05 09:55:00,5.22,5.22,5.18,5.2,19000.0,4.2606,4.2606,4.228,4.2443,19000.0
2005-05-05 10:00:00,5.2,5.31,5.19,5.29,83700.0,4.2443,4.3341,4.2361,4.3178,83700.0
2005-05-05 10:05:00,5.28,5.29,5.24,5.27,28200.0,4.3096,4.3178,4.277,4.3014,28200.0
2005-05-05 10:10:00,5.25,5.31,5.25,5.28,40600.0,4.2851,4.3341,4.2851,4.3096,40600.0
2005-05-05 10:15:00,5.28,5.3,5.26,5.26,44500.0,4.3096,4.3259,4.2933,4.2933,44500.0
2005-05-05 10:20:00,5.26,5.26,5.23,5.25,19100.0,4.2933,4.2933,4.2688,4.2851,19100.0
2005-05-05 10:25:00,5.25,5.26,5.24,5.24,17500.0,4.2851,4.2933,4.277,4.277,17500.0
2005-05-05 10:30:00,5.25,5.25,5.24,5.24,1700.0,4.2851,4.2851,4.277,4.277,1700.0
2005-05-05 10:35:00,5.24,5.25,5.23,5.24,7700.0,4.277,4.2851,4.2688,4.277,7700.0
2005-05-05 10:40:00,5.26,5.28,5.26,5.28,9600.0,4.2933,4.3096,4.2933,4.3096,9600.0
2005-05-05 10:45:00,5.28,5.28,5.27,5.28,7000.0,4.3096,4.3096,4.3014,4.3096,7000.0
2005-05-05 10:50:00,5.28,5.28,5.26,5.26,4700.0,4.3096,4.3096,4.2933,4.2933,4700.0
2005-05-05 10:55:00,5.26,5.26,5.26,5.26,6700.0,4.2933,4.2933,4.2933,4.2933,6700.0
2005-05-05 11:00:00,5.25,5.26,5.25,5.26,7200.0,4.2851,4.2933,4.2851,4.2933,7200.0
2005-05-05 11:05:00,5.27,5.27,5.26,5.27,3400.0,4.3014,4.3014,4.2933,4.3014,3400.0
2005-05-05 11:10:00,5.26,5.27,5.26,5.26,1600.0,4.2933,4.3014,4.2933,4.2933,1600.0
2005-05-05 11:15:00,5.26,5.27,5.26,5.27,1500.0,4.2933,4.3014,4.2933,4.3014,1500.0
2005-05-05 11:20:00,5.26,5.26,5.26,5.26,3400.0,4.2933,4.2933,4.2933,4.2933,3400.0
2005-05-05 11:25:00,5.26,5.27,5.25,5.27,24100.0,4.2933,4.3014,4.2851,4.3014,24100.0
2005-05-05 11:30:00,5.27,5.27,5.26,5.26,13300.0,4.3014,4.3014,4.2933,4.2933,13300.0
2005-05-05 11:35:00,5.26,5.26,5.25,5.25,13100.0,4.2933,4.2933,4.2851,4.2851,13100.0
2005-05-05 11:40:00,5.25,5.25,5.24,5.25,10600.0,4.2851,4.2851,4.277,4.2851,10600.0
2005-05-05 11:45:00,5.25,5.25,5.24,5.24,3200.0,4.2851,4.2851,4.277,4.277,3200.0
2005-05-05 11:50:00,5.24,5.25,5.24,5.25,7000.0,4.277,4.2851,4.277,4.2851,7000.0
2005-05-05 11:55:00,5.25,5.25,5.24,5.24,3900.0,4.2851,4.2851,4.277,4.277,3900.0
2005-05-05 12:00:00,5.24,5.25,5.23,5.23,13400.0,4.277,4.2851,4.2688,4.2688,13400.0
2005-05-05 12:05:00,5.23,5.23,5.23,5.23,15200.0,4.2688,4.2688,4.2688,4.2688,15200.0
2005-05-05 12:10:00,5.24,5.24,5.23,5.23,1400.0,4.277,4.277,4.2688,4.2688,1400.0
2005-05-05 12:15:00,5.24,5.24,5.23,5.23,13300.0,4.277,4.277,4.2688,4.2688,13300.0
2005-05-05 12:20:00,5.23,5.25,5.23,5.25,19500.0,4.2688,4.2851,4.2688,4.2851,19500.0
2005-05-05 12:25:00,5.25,5.25,5.24,5.24,5000.0,4.2851,4.2851,4.277,4.277,5000.0
2005-05-05 12:30:00,5.24,5.24,5.24,5.24,700.0,4.277,4.277,4.277,4.277,700.0
2005-05-05 12:35:00,5.24,5.25,5.23,5.23,38200.0,4.277,4.2851,4.2688,4.2688,38200.0
2005-05-05 12:40:00,5.23,5.26,5.23,5.26,21400.0,4.2688,4.2933,4.2688,4.2933,21400.0
2005-05-05 12:45:00,5.25,5.26,5.24,5.24,14600.0,4.2851,4.2933,4.277,4.277,14600.0
2005-05-05 12:50:00,5.24,5.25,5.23,5.23,71200.0,4.277,4.2851,4.2688,4.2688,71200.0
2005-05-05 12:55:00,5.23,5.23,5.22,5.23,18300.0,4.2688,4.2688,4.2606,4.2688,18300.0
2005-05-05 13:00:00,5.23,5.23,5.2,5.22,70500.0,4.2688,4.2688,4.2443,4.2606,70500.0
2005-05-05 13:05:00,5.22,5.23,5.22,5.22,15200.0,4.2606,4.2688,4.2606,4.2606,15200.0
2005-05-05 13:10:00,5.22,5.23,5.21,5.22,36700.0,4.2606,4.2688,4.2525,4.2606,36700.0
2005-05-05 13:15:00,5.22,5.22,5.2,5.2,13800.0,4.2606,4.2606,4.2443,4.2443,13800.0
2005-05-05 13:20:00,5.2,5.2,5.16,5.16,21800.0,4.2443,4.2443,4.2117,4.2117,21800.0
2005-05-05 13:25:00,5.16,5.17,5.15,5.17,18900.0,4.2117,4.2198,4.2035,4.2198,18900.0
2005-05-05 13:30:00,5.18,5.18,5.17,5.17,1000.0,4.228,4.228,4.2198,4.2198,1000.0
2005-05-05 13:35:00,5.18,5.2,5.18,5.18,5900.0,4.228,4.2443,4.228,4.228,5900.0
2005-05-05 13:40:00,5.18,5.18,5.18,5.18,10900.0,4.228,4.228,4.228,4.228,10900.0
2005-05-05 13:45:00,5.18,5.2,5.18,5.2,22200.0,4.228,4.2443,4.228,4.2443,22200.0
2005-05-05 13:50:00,5.19,5.2,5.17,5.17,5000.0,4.2361,4.2443,4.2198,4.2198,5000.0
2005-05-05 13:55:00,5.17,5.17,5.16,5.17,9400.0,4.2198,4.2198,4.2117,4.2198,9400.0
2005-05-05 14:00:00,5.17,5.18,5.17,5.17,6100.0,4.2198,4.228,4.2198,4.2198,6100.0
2005-05-05 14:05:00,5.17,5.18,5.17,5.18,1200.0,4.2198,4.228,4.2198,4.228,1200.0
2005-05-05 14:10:00,5.17,5.18,5.17,5.18,4000.0,4.2198,4.228,4.2198,4.228,4000.0
2005-05-05 14:15:00,5.17,5.18,5.17,5.17,7800.0,4.2198,4.228,4.2198,4.2198,7800.0
2005-05-05 14:20:00,5.17,5.2,5.17,5.2,17300.0,4.2198,4.2443,4.2198,4.2443,17300.0
2005-05-05 14:25:00,5.19,5.21,5.19,5.19,17700.0,4.2361,4.2525,4.2361,4.2361,17700.0
2005-05-05 14:30:00,5.19,5.19,5.18,5.19,9600.0,4.2361,4.2361,4.228,4.2361,9600.0
2005-05-05 14:35:00,5.2,5.2,5.17,5.18,7900.0,4.2443,4.2443,4.2198,4.228,7900.0
2005-05-05 14:40:00,5.18,5.19,5.17,5.18,40600.0,4.228,4.2361,4.2198,4.228,40600.0
2005-05-05 14:45:00,5.18,5.18,5.17,5.17,4300.0,4.228,4.228,4.2198,4.2198,4300.0
2005-05-05 14:50:00,5.17,5.17,5.16,5.16,5500.0,4.2198,4.2198,4.2117,4.2117,5500.0
2005-05-05 14:55:00,5.16,5.17,5.15,5.16,6500.0,4.2117,4.2198,4.2035,4.2117,6500.0
2005-05-05 15:00:00,5.16,5.17,5.15,5.16,57700.0,4.2117,4.2198,4.2035,4.2117,57700.0
2005-05-05 15:05:00,5.16,5.17,5.16,5.16,15800.0,4.2117,4.2198,4.2117,4.2117,15800.0
2005-05-05 15:10:00,5.16,5.17,5.15,5.16,17100.0,4.2117,4.2198,4.2035,4.2117,17100.0
2005-05-05 15:15:00,5.17,5.17,5.15,5.15,2900.0,4.2198,4.2198,4.2035,4.2035,2900.0
2005-05-05 15:20:00,5.16,5.16,5.15,5.15,15300.0,4.2117,4.2117,4.2035,4.2035,15300.0
2005-05-05 15:25:00,5.16,5.16,5.14,5.15,27500.0,4.2117,4.2117,4.1953,4.2035,27500.0
2005-05-05 15:30:00,5.15,5.17,5.15,5.17,28600.0,4.2035,4.2198,4.2035,4.2198,28600.0
2005-05-05 15:35:00,5.17,5.19,5.16,5.16,20500.0,4.2198,4.2361,4.2117,4.2117,20500.0
2005-05-05 15:40:00,5.16,5.18,5.16,5.18,18000.0,4.2117,4.228,4.2117,4.228,18000.0
2005-05-05 15:45:00,5.17,5.18,5.17,5.17,8400.0,4.2198,4.228,4.2198,4.2198,8400.0
2005-05-05 15:50:00,5.18,5.18,5.17,5.17,10900.0,4.228,4.228,4.2198,4.2198,10900.0
2005-05-05 15:55:00,5.18,5.18,5.16,5.17,26900.0,4.228,4.228,4.2117,4.2198,26900.0
2005-05-06 09:30:00,5.21,5.24,5.18,5.18,70100.0,4.2525,4.277,4.228,4.228,70100.0
2005-05-06 09:35:00,5.18,5.2,5.17,5.17,19300.0,4.228,4.2443,4.2198,4.2198,19300.0
2005-05-06 09:40:00,5.17,5.18,5.17,5.18,13200.0,4.2198,4.228,4.2198,4.228,13200.0
2005-05-06 09:45:00,5.17,5.19,5.17,5.18,19500.0,4.2198,4.2361,4.2198,4.228,19500.0
2005-05-06 09:50:00,5.18,5.19,5.17,5.18,5300.0,4.228,4.2361,4.2198,4.228,5300.0
2005-05-06 09:55:00,5.18,5.18,5.15,5.16,19900.0,4.228,4.228,4.2035,4.2117,19900.0
2005-05-06 10:00:00,5.16,5.17,5.15,5.16,12700.0,4.2117,4.2198,4.2035,4.2117,12700.0
2005-05-06 10:05:00,5.16,5.17,5.16,5.16,26200.0,4.2117,4.2198,4.2117,4.2117,26200.0
2005-05-06 10:10:00,5.16,5.16,5.16,5.16,13400.0,4.2117,4.2117,4.2117,4.2117,13400.0
2005-05-06 10:15:00,5.15,5.17,5.15,5.16,11800.0,4.2035,4.2198,4.2035,4.2117,11800.0
2005-05-06 10:20:00,5.15,5.17,5.15,5.17,12200.0,4.2035,4.2198,4.2035,4.2198,12200.0
2005-05-06 10:25:00,5.17,5.17,5.16,5.16,7700.0,4.2198,4.2198,4.2117,4.2117,7700.0
2005-05-06 10:30:00,5.16,5.16,5.15,5.15,18700.0,4.2117,4.2117,4.2035,4.2035,18700.0
2005-05-06 10:35:00,5.15,5.15,5.14,5.14,5400.0,4.2035,4.2035,4.1953,4.1953,5400.0
2005-05-06 10:40:00,5.14,5.15,5.14,5.14,13000.0,4.1953,4.2035,4.1953,4.1953,13000.0
2005-05-06 10:45:00,5.13,5.13,5.12,5.13,7300.0,4.1872,4.1872,4.179,4.1872,7300.0
2005-05-06 10:50:00,5.13,5.13,5.12,5.13,4700.0,4.1872,4.1872,4.179,4.1872,4700.0
2005-05-06 10:55:00,5.12,5.14,5.12,5.14,15300.0,4.179,4.1953,4.179,4.1953,15300.0
2005-05-06 11:00:00,5.13,5.14,5.13,5.13,4100.0,4.1872,4.1953,4.1872,4.1872,4100.0
2005-05-06 11:05:00,5.13,5.14,5.13,5.14,3200.0,4.1872,4.1953,4.1872,4.1953,3200.0
2005-05-06 11:10:00,5.13,5.14,5.13,5.14,3200.0,4.1872,4.1953,4.1872,4.1953,3200.0
2005-05-06 11:15:00,5.13,5.14,5.13,5.14,1900.0,4.1872,4.1953,4.1872,4.1953,1900.0
2005-05-06 11:20:00,5.14,5.14,5.13,5.13,12500.0,4.1953,4.1953,4.1872,4.1872,12500.0
2005-05-06 11:25:00,5.14,5.14,5.13,5.13,800.0,4.1953,4.1953,4.1872,4.1872,800.0
2005-05-06 11:30:00,5.14,5.14,5.13,5.13,7100.0,4.1953,4.1953,4.1872,4.1872,7100.0
2005-05-06 11:35:00,5.14,5.15,5.13,5.14,3600.0,4.1953,4.2035,4.1872,4.1953,3600.0
2005-05-06 11:40:00,5.13,5.14,5.13,5.14,3200.0,4.1872,4.1953,4.1872,4.1953,3200.0
2005-05-06 11:45:00,5.13,5.14,5.13,5.13,7500.0,4.1872,4.1953,4.1872,4.1872,7500.0
2005-05-06 11:50:00,5.13,5.13,5.13,5.13,3000.0,4.1872,4.1872,4.1872,4.1872,3000.0
2005-05-06 11:55:00,5.13,5.13,5.11,5.12,5600.0,4.1872,4.1872,4.1709,4.179,5600.0
2005-05-06 12:00:00,5.13,5.13,5.12,5.12,6500.0,4.1872,4.1872,4.179,4.179,6500.0
2005-05-06 12:05:00,5.13,5.13,5.12,5.12,1500.0,4.1872,4.1872,4.179,4.179,1500.0
2005-05-06 12:10:00,5.12,5.13,5.12,5.12,2700.0,4.179,4.1872,4.179,4.179,2700.0
2005-05-06 12:15:00,5.12,5.13,5.12,5.13,7300.0,4.179,4.1872,4.179,4.1872,7300.0
2005-05-06 12:20:00,5.13,5.13,5.12,5.13,9200.0,4.1872,4.1872,4.179,4.1872,9200.0
2005-05-06 12:25:00,5.13,5.13,5.13,5.13,3200.0,4.1872,4.1872,4.1872,4.1872,3200.0
2005-05-06 12:30:00,5.12,5.13,5.12,5.13,1800.0,4.179,4.1872,4.179,4.1872,1800.0
2005-05-06 12:35:00,5.12,5.13,5.12,5.13,700.0,4.179,4.1872,4.179,4.1872,700.0
2005-05-06 12:40:00,5.13,5.13,5.11,5.12,6900.0,4.1872,4.1872,4.1709,4.179,6900.0
2005-05-06 12:45:00,5.12,5.13,5.12,5.12,3100.0,4.179,4.1872,4.179,4.179,3100.0
2005-05-06 12:50:00,5.13,5.13,5.12,5.13,1300.0,4.1872,4.1872,4.179,4.1872,1300.0
2005-05-06 12:55:00,5.13,5.13,5.12,5.12,1100.0,4.1872,4.1872,4.179,4.179,1100.0
2005-05-06 13:00:00,5.13,5.14,5.13,5.14,6000.0,4.1872,4.1953,4.1872,4.1953,6000.0
2005-05-06 13:05:00,5.13,5.14,5.13,5.13,3200.0,4.1872,4.1953,4.1872,4.1872,3200.0
2005-05-06 13:10:00,5.13,5.14,5.13,5.14,2500.0,4.1872,4.1953,4.1872,4.1953,2500.0
2005-05-06 13:15:00,5.14,5.14,5.13,5.13,6600.0,4.1953,4.1953,4.1872,4.1872,6600.0
2005-05-06 13:20:00,5.13,5.14,5.13,5.14,6500.0,4.1872,4.1953,4.1872,4.1953,6500.0
2005-05-06 13:25:00,5.14,5.15,5.13,5.14,13700.0,4.1953,4.2035,4.1872,4.1953,13700.0
2005-05-06 13:30:00,5.15,5.15,5.14,5.14,19100.0,4.2035,4.2035,4.1953,4.1953,19100.0
2005-05-06 13:35:00,5.13,5.14,5.13,5.14,5500.0,4.1872,4.1953,4.1872,4.1953,5500.0
2005-05-06 13:40:00,5.13,5.14,5.13,5.13,3000.0,4.1872,4.1953,4.1872,4.1872,3000.0
2005-05-06 13:45:00,5.13,5.14,5.13,5.14,3300.0,4.1872,4.1953,4.1872,4.1953,3300.0
2005-05-06 13:50:00,5.14,5.14,5.13,5.14,3100.0,4.1953,4.1953,4.1872,4.1953,3100.0
2005-05-06 13:55:00,5.14,5.15,5.13,5.13,11000.0,4.1953,4.2035,4.1872,4.1872,11000.0
2005-05-06 14:00:00,5.14,5.15,5.13,5.15,17300.0,4.1953,4.2035,4.1872,4.2035,17300.0
2005-05-06 14:05:00,5.15,5.15,5.13,5.15,10900.0,4.2035,4.2035,4.1872,4.2035,10900.0
2005-05-06 14:10:00,5.14,5.15,5.14,5.15,5300.0,4.1953,4.2035,4.1953,4.2035,5300.0
2005-05-06 14:15:00,5.14,5.15,5.14,5.15,900.0,4.1953,4.2035,4.1953,4.2035,900.0
2005-05-06 14:20:00,5.14,5.16,5.14,5.15,11400.0,4.1953,4.2117,4.1953,4.2035,11400.0
2005-05-06 14:25:00,5.16,5.16,5.15,5.16,8600.0,4.2117,4.2117,4.2035,4.2117,8600.0
2005-05-06 14:30:00,5.16,5.16,5.15,5.16,1800.0,4.2117,4.2117,4.2035,4.2117,1800.0
2005-05-06 14:35:00,5.15,5.16,5.15,5.15,4500.0,4.2035,4.2117,4.2035,4.2035,4500.0
2005-05-06 14:40:00,5.15,5.16,5.15,5.16,2700.0,4.2035,4.2117,4.2035,4.2117,2700.0
2005-05-06 14:45:00,5.15,5.16,5.15,5.15,3300.0,4.2035,4.2117,4.2035,4.2035,3300.0
2005-05-06 14:50:00,5.15,5.16,5.15,5.15,1800.0,4.2035,4.2117,4.2035,4.2035,1800.0
2005-05-06 14:55:00,5.16,5.16,5.15,5.15,2900.0,4.2117,4.2117,4.2035,4.2035,2900.0
2005-05-06 15:00:00,5.15,5.16,5.15,5.15,4100.0,4.2035,4.2117,4.2035,4.2035,4100.0
2005-05-06 15:05:00,5.15,5.16,5.15,5.15,9200.0,4.2035,4.2117,4.2035,4.2035,9200.0
2005-05-06 15:10:00,5.15,5.16,5.15,5.15,5900.0,4.2035,4.2117,4.2035,4.2035,5900.0
2005-05-06 15:15:00,5.16,5.16,5.14,5.14,26900.0,4.2117,4.2117,4.1953,4.1953,26900.0
2005-05-06 15:20:00,5.15,5.16,5.14,5.15,201100.0,4.2035,4.2117,4.1953,4.2035,201100.0
2005-05-06 15:25:00,5.15,5.16,5.15,5.15,3000.0,4.2035,4.2117,4.2035,4.2035,3000.0
2005-05-06 15:30:00,5.15,5.16,5.15,5.15,3100.0,4.2035,4.2117,4.2035,4.2035,3100.0
2005-05-06 15:35:00,5.15,5.16,5.15,5.15,6200.0,4.2035,4.2117,4.2035,4.2035,6200.0
2005-05-06 15:40:00,5.15,5.16,5.15,5.15,7400.0,4.2035,4.2117,4.2035,4.2035,7400.0
2005-05-06 15:45:00,5.15,5.16,5.15,5.15,9400.0,4.2035,4.2117,4.2035,4.2035,9400.0
2005-05-06 15:50:00,5.16,5.16,5.15,5.15,14300.0,4.2117,4.2117,4.2035,4.2035,14300.0
2005-05-06 15:55:00,5.15,5.17,5.15,5.17,34300.0,4.2035,4.2198,4.2035,4.2198,34300.0
2005-05-09 09:30:00,5.19,5.19,5.12,5.12,28500.0,4.2361,4.2361,4.179,4.179,28500.0
2005-05-09 09:35:00,5.12,5.18,5.12,5.15,34200.0,4.179,4.228,4.179,4.2035,34200.0
2005-05-09 09:40:00,5.14,5.18,5.14,5.15,21000.0,4.1953,4.228,4.1953,4.2035,21000.0
2005-05-09 09:45:00,5.15,5.16,5.13,5.13,12900.0,4.2035,4.2117,4.1872,4.1872,12900.0
2005-05-09 09:50:00,5.13,5.16,5.13,5.16,28700.0,4.1872,4.2117,4.1872,4.2117,28700.0
2005-05-09 09:55:00,5.16,5.18,5.16,5.17,15100.0,4.2117,4.228,4.2117,4.2198,15100.0
2005-05-09 10:00:00,5.18,5.18,5.16,5.17,21000.0,4.228,4.228,4.2117,4.2198,21000.0
2005-05-09 10:05:00,5.16,5.17,5.14,5.16,19500.0,4.2117,4.2198,4.1953,4.2117,19500.0
2005-05-09 10:10:00,5.15,5.15,5.13,5.15,33400.0,4.2035,4.2035,4.1872,4.2035,33400.0
2005-05-09 10:15:00,5.15,5.16,5.15,5.15,4300.0,4.2035,4.2117,4.2035,4.2035,4300.0
2005-05-09 10:20:00,5.15,5.15,5.14,5.15,1800.0,4.2035,4.2035,4.1953,4.2035,1800.0
2005-05-09 10:25:00,5.15,5.15,5.14,5.15,6200.0,4.2035,4.2035,4.1953,4.2035,6200.0
2005-05-09 10:30:00,5.15,5.16,5.15,5.16,1000.0,4.2035,4.2117,4.2035,4.2117,1000.0
2005-05-09 10:35:00,5.15,5.16,5.15,5.16,5600.0,4.2035,4.2117,4.2035,4.2117,5600.0
2005-05-09 10:40:00,5.15,5.17,5.15,5.15,3400.0,4.2035,4.2198,4.2035,4.2035,3400.0
2005-05-09 10:45:00,5.15,5.15,5.13,5.15,12700.0,4.2035,4.2035,4.1872,4.2035,12700.0
2005-05-09 10:50:00,5.14,5.15,5.14,5.15,200.0,4.1953,4.2035,4.1953,4.2035,200.0
2005-05-09 10:55:00,5.14,5.14,5.14,5.14,700.0,4.1953,4.1953,4.1953,4.1953,700.0
2005-05-09 11:00:00,5.14,5.15,5.14,5.14,7300.0,4.1953,4.2035,4.1953,4.1953,7300.0
2005-05-09 11:05:00,5.14,5.15,5.14,5.14,1400.0,4.1953,4.2035,4.1953,4.1953,1400.0
2005-05-09 11:10:00,5.14,5.17,5.14,5.16,15500.0,4.1953,4.2198,4.1953,4.2117,15500.0
2005-05-09 11:15:00,5.15,5.15,5.15,5.15,2700.0,4.2035,4.2035,4.2035,4.2035,2700.0
2005-05-09 11:20:00,5.15,5.16,5.15,5.16,4000.0,4.2035,4.2117,4.2035,4.2117,4000.0
2005-05-09 11:25:00,5.16,5.17,5.16,5.17,1900.0,4.2117,4.2198,4.2117,4.2198,1900.0
2005-05-09 11:30:00,5.16,5.18,5.16,5.18,17900.0,4.2117,4.228,4.2117,4.228,17900.0
2005-05-09 11:35:00,5.18,5.18,5.17,5.18,31100.0,4.228,4.228,4.2198,4.228,31100.0
2005-05-09 11:40:00,5.19,5.19,5.18,5.18,17600.0,4.2361,4.2361,4.228,4.228,17600.0
2005-05-09 11:45:00,5.18,5.18,5.18,5.18,0.0,4.228,4.228,4.228,4.228,0.0
2005-05-09 11:50:00,5.18,5.19,5.18,5.18,2800.0,4.228,4.2361,4.228,4.228,2800.0
2005-05-09 11:55:00,5.18,5.19,5.18,5.19,2700.0,4.228,4.2361,4.228,4.2361,2700.0
2005-05-09 12:00:00,5.18,5.2,5.18,5.19,30800.0,4.228,4.2443,4.228,4.2361,30800.0
2005-05-09 12:05:00,5.19,5.23,5.18,5.23,34600.0,4.2361,4.2688,4.228,4.2688,34600.0
2005-05-09 12:10:00,5.22,5.24,5.21,5.23,34300.0,4.2606,4.277,4.2525,4.2688,34300.0
2005-05-09 12:15:00,5.23,5.24,5.23,5.23,6000.0,4.2688,4.277,4.2688,4.2688,6000.0
2005-05-09 12:20:00,5.22,5.22,5.2,5.2,17600.0,4.2606,4.2606,4.2443,4.2443,17600.0
2005-05-09 12:25:00,5.21,5.22,5.2,5.2,3300.0,4.2525,4.2606,4.2443,4.2443,3300.0
2005-05-09 12:30:00,5.21,5.21,5.2,5.2,8800.0,4.2525,4.2525,4.2443,4.2443,8800.0
2005-05-09 12:35:00,5.2,5.22,5.2,5.2,14000.0,4.2443,4.2606,4.2443,4.2443,14000.0
2005-05-09 12:40:00,5.2,5.21,5.2,5.21,6900.0,4.2443,4.2525,4.2443,4.2525,6900.0
2005-05-09 12:45:00,5.21,5.21,5.21,5.21,5800.0,4.2525,4.2525,4.2525,4.2525,5800.0
2005-05-09 12:50:00,5.21,5.22,5.2,5.21,9300.0,4.2525,4.2606,4.2443,4.2525,9300.0
2005-05-09 12:55:00,5.22,5.22,5.21,5.21,5600.0,4.2606,4.2606,4.2525,4.2525,5600.0
2005-05-09 13:00:00,5.21,5.21,5.21,5.21,5600.0,4.2525,4.2525,4.2525,4.2525,5600.0
2005-05-09 13:05:00,5.2,5.21,5.19,5.19,25300.0,4.2443,4.2525,4.2361,4.2361,25300.0
2005-05-09 13:10:00,5.2,5.2,5.2,5.2,21100.0,4.2443,4.2443,4.2443,4.2443,21100.0
2005-05-09 13:15:00,5.2,5.2,5.19,5.19,10800.0,4.2443,4.2443,4.2361,4.2361,10800.0
2005-05-09 13:20:00,5.19,5.2,5.19,5.19,1500.0,4.2361,4.2443,4.2361,4.2361,1500.0
2005-05-09 13:25:00,5.19,5.19,5.18,5.19,8900.0,4.2361,4.2361,4.228,4.2361,8900.0
2005-05-09 13:30:00,5.19,5.19,5.18,5.19,9600.0,4.2361,4.2361,4.228,4.2361,9600.0
2005-05-09 13:35:00,5.18,5.19,5.18,5.19,1800.0,4.228,4.2361,4.228,4.2361,1800.0
2005-05-09 13:40:00,5.19,5.21,5.19,5.2,22000.0,4.2361,4.2525,4.2361,4.2443,22000.0
2005-05-09 13:45:00,5.2,5.2,5.2,5.2,900.0,4.2443,4.2443,4.2443,4.2443,900.0
2005-05-09 13:50:00,5.2,5.21,5.2,5.2,2900.0,4.2443,4.2525,4.2443,4.2443,2900.0
2005-05-09 13:55:00,5.2,5.21,5.2,5.2,5200.0,4.2443,4.2525,4.2443,4.2443,5200.0
2005-05-09 14:00:00,5.2,5.2,5.2,5.2,3300.0,4.2443,4.2443,4.2443,4.2443,3300.0
2005-05-09 14:05:00,5.2,5.21,5.19,5.21,18300.0,4.2443,4.2525,4.2361,4.2525,18300.0
2005-05-09 14:10:00,5.21,5.22,5.21,5.22,7200.0,4.2525,4.2606,4.2525,4.2606,7200.0
2005-05-09 14:15:00,5.21,5.21,5.2,5.2,6600.0,4.2525,4.2525,4.2443,4.2443,6600.0
2005-05-09 14:20:00,5.2,5.2,5.16,5.16,52100.0,4.2443,4.2443,4.2117,4.2117,52100.0
2005-05-09 14:25:00,5.17,5.19,5.16,5.17,25700.0,4.2198,4.2361,4.2117,4.2198,25700.0
2005-05-09 14:30:00,5.17,5.18,5.17,5.18,7300.0,4.2198,4.228,4.2198,4.228,7300.0
2005-05-09 14:35:00,5.19,5.19,5.18,5.18,3800.0,4.2361,4.2361,4.228,4.228,3800.0
2005-05-09 14:40:00,5.18,5.18,5.17,5.17,3500.0,4.228,4.228,4.2198,4.2198,3500.0
2005-05-09 14:45:00,5.17,5.17,5.17,5.17,7500.0,4.2198,4.2198,4.2198,4.2198,7500.0
2005-05-09 14:50:00,5.17,5.19,5.17,5.18,27400.0,4.2198,4.2361,4.2198,4.228,27400.0
2005-05-09 14:55:00,5.18,5.22,5.18,5.22,48000.0,4.228,4.2606,4.228,4.2606,48000.0
2005-05-09 15:00:00,5.21,5.22,5.18,5.2,37600.0,4.2525,4.2606,4.228,4.2443,37600.0
2005-05-09 15:05:00,5.2,5.2,5.2,5.2,7900.0,4.2443,4.2443,4.2443,4.2443,7900.0
2005-05-09 15:10:00,5.2,5.21,5.0,5.21,109400.0,4.2443,4.2525,4.0811,4.2525,109400.0
2005-05-09 15:15:00,5.19,5.21,5.19,5.2,104800.0,4.2361,4.2525,4.2361,4.2443,104800.0
2005-05-09 15:20:00,5.2,5.21,5.19,5.2,28200.0,4.2443,4.2525,4.2361,4.2443,28200.0
2005-05-09 15:25:00,5.21,5.21,5.2,5.21,7700.0,4.2525,4.2525,4.2443,4.2525,7700.0
2005-05-09 15:30:00,5.2,5.21,5.19,5.2,14600.0,4.2443,4.2525,4.2361,4.2443,14600.0
2005-05-09 15:35:00,5.2,5.21,5.19,5.21,17700.0,4.2443,4.2525,4.2361,4.2525,17700.0
2005-05-09 15:40:00,5.2,5.22,5.2,5.21,49800.0,4.2443,4.2606,4.2443,4.2525,49800.0
2005-05-09 15:45:00,5.22,5.24,5.21,5.23,45800.0,4.2606,4.277,4.2525,4.2688,45800.0
2005-05-09 15:50:00,5.23,5.24,5.22,5.23,81200.0,4.2688,4.277,4.2606,4.2688,81200.0
2005-05-09 15:55:00,5.22,5.25,5.22,5.25,62600.0,4.2606,4.2851,4.2606,4.2851,62600.0
2005-05-10 09:30:00,5.21,5.23,5.17,5.17,36500.0,4.2525,4.2688,4.2198,4.2198,36500.0
2005-05-10 09:35:00,5.18,5.23,5.18,5.19,18300.0,4.228,4.2688,4.228,4.2361,18300.0
2005-05-10 09:40:00,5.2,5.22,5.19,5.19,10400.0,4.2443,4.2606,4.2361,4.2361,10400.0
2005-05-10 09:45:00,5.19,5.2,5.18,5.19,21500.0,4.2361,4.2443,4.228,4.2361,21500.0
2005-05-10 09:50:00,5.19,5.21,5.16,5.2,37300.0,4.2361,4.2525,4.2117,4.2443,37300.0
2005-05-10 09:55:00,5.2,5.25,5.19,5.21,29900.0,4.2443,4.2851,4.2361,4.2525,29900.0
2005-05-10 10:00:00,5.21,5.22,5.21,5.21,8000.0,4.2525,4.2606,4.2525,4.2525,8000.0
2005-05-10 10:05:00,5.21,5.22,5.2,5.22,42700.0,4.2525,4.2606,4.2443,4.2606,42700.0
2005-05-10 10:10:00,5.23,5.23,5.21,5.21,3600.0,4.2688,4.2688,4.2525,4.2525,3600.0
2005-05-10 10:15:00,5.21,5.22,5.21,5.21,5100.0,4.2525,4.2606,4.2525,4.2525,5100.0
2005-05-10 10:20:00,5.21,5.22,5.21,5.21,14100.0,4.2525,4.2606,4.2525,4.2525,14100.0
2005-05-10 10:25:00,5.21,5.21,5.21,5.21,6700.0,4.2525,4.2525,4.2525,4.2525,6700.0
2005-05-10 10:30:00,5.21,5.21,5.21,5.21,5900.0,4.2525,4.2525,4.2525,4.2525,5900.0
2005-05-10 10:35:00,5.21,5.22,5.21,5.21,20800.0,4.2525,4.2606,4.2525,4.2525,20800.0
2005-05-10 10:40:00,5.21,5.21,5.21,5.21,27800.0,4.2525,4.2525,4.2525,4.2525,27800.0
2005-05-10 10:45:00,5.21,5.21,5.2,5.21,14100.0,4.2525,4.2525,4.2443,4.2525,14100.0
2005-05-10 10:50:00,5.21,5.21,5.21,5.21,10400.0,4.2525,4.2525,4.2525,4.2525,10400.0
2005-05-10 10:55:00,5.21,5.21,5.21,5.21,3100.0,4.2525,4.2525,4.2525,4.2525,3100.0
2005-05-10 11:00:00,5.21,5.21,5.21,5.21,4000.0,4.2525,4.2525,4.2525,4.2525,4000.0
2005-05-10 11:05:00,5.21,5.21,5.21,5.21,3800.0,4.2525,4.2525,4.2525,4.2525,3800.0
2005-05-10 11:10:00,5.21,5.22,5.21,5.22,52100.0,4.2525,4.2606,4.2525,4.2606,52100.0
2005-05-10 11:15:00,5.22,5.23,5.21,5.21,13600.0,4.2606,4.2688,4.2525,4.2525,13600.0
2005-05-10 11:20:00,5.21,5.22,5.21,5.22,1500.0,4.2525,4.2606,4.2525,4.2606,1500.0
2005-05-10 11:25:00,5.21,5.21,5.2,5.21,3300.0,4.2525,4.2525,4.2443,4.2525,3300.0
2005-05-10 11:30:00,5.21,5.22,5.21,5.21,9500.0,4.2525,4.2606,4.2525,4.2525,9500.0
2005-05-10 11:35:00,5.21,5.21,5.2,5.2,12800.0,4.2525,4.2525,4.2443,4.2443,12800.0
2005-05-10 11:40:00,5.2,5.2,5.2,5.2,7600.0,4.2443,4.2443,4.2443,4.2443,7600.0
2005-05-10 11:45:00,5.2,5.21,5.18,5.21,22700.0,4.2443,4.2525,4.228,4.2525,22700.0
2005-05-10 11:50:00,5.2,5.2,5.17,5.18,31900.0,4.2443,4.2443,4.2198,4.228,31900.0
2005-05-10 11:55:00,5.18,5.19,5.16,5.18,18800.0,4.228,4.2361,4.2117,4.228,18800.0
2005-05-10 12:00:00,5.18,5.2,5.18,5.2,10500.0,4.228,4.2443,4.228,4.2443,10500.0
2005-05-10 12:05:00,5.2,5.2,5.2,5.2,7600.0,4.2443,4.2443,4.2443,4.2443,7600.0
2005-05-10 12:10:00,5.2,5.2,5.2,5.2,700.0,4.2443,4.2443,4.2443,4.2443,700.0
2005-05-10 12:15:00,5.2,5.21,5.19,5.19,18700.0,4.2443,4.2525,4.2361,4.2361,18700.0
2005-05-10 12:20:00,5.2,5.2,5.19,5.2,15400.0,4.2443,4.2443,4.2361,4.2443,15400.0
2005-05-10 12:25:00,5.2,5.21,5.2,5.2,8300.0,4.2443,4.2525,4.2443,4.2443,8300.0
2005-05-10 12:30:00,5.21,5.21,5.2,5.2,13100.0,4.2525,4.2525,4.2443,4.2443,13100.0
2005-05-10 12:35:00,5.2,5.21,5.2,5.2,4800.0,4.2443,4.2525,4.2443,4.2443,4800.0
2005-05-10 12:40:00,5.2,5.21,5.2,5.21,59400.0,4.2443,4.2525,4.2443,4.2525,59400.0
2005-05-10 12:45:00,5.21,5.21,5.21,5.21,700.0,4.2525,4.2525,4.2525,4.2525,700.0
2005-05-10 12:50:00,5.21,5.21,5.21,5.21,4700.0,4.2525,4.2525,4.2525,4.2525,4700.0
2005-05-10 12:55:00,5.21,5.21,5.21,5.21,1600.0,4.2525,4.2525,4.2525,4.2525,1600.0
2005-05-10 13:00:00,5.21,5.21,5.21,5.21,3100.0,4.2525,4.2525,4.2525,4.2525,3100.0
2005-05-10 13:05:00,5.21,5.21,5.21,5.21,3900.0,4.2525,4.2525,4.2525,4.2525,3900.0
2005-05-10 13:10:00,5.21,5.24,5.2,5.23,38400.0,4.2525,4.277,4.2443,4.2688,38400.0
2005-05-10 13:15:00,5.23,5.23,5.22,5.22,11400.0,4.2688,4.2688,4.2606,4.2606,11400.0
2005-05-10 13:20:00,5.23,5.23,5.21,5.21,9000.0,4.2688,4.2688,4.2525,4.2525,9000.0
2005-05-10 13:25:00,5.2,5.21,5.2,5.21,9600.0,4.2443,4.2525,4.2443,4.2525,9600.0
2005-05-10 13:30:00,5.2,5.21,5.2,5.2,6300.0,4.2443,4.2525,4.2443,4.2443,6300.0
2005-05-10 13:35:00,5.2,5.22,5.2,5.22,54100.0,4.2443,4.2606,4.2443,4.2606,54100.0
2005-05-10 13:40:00,5.22,5.22,5.21,5.21,28900.0,4.2606,4.2606,4.2525,4.2525,28900.0
2005-05-10 13:45:00,5.21,5.21,5.18,5.18,6300.0,4.2525,4.2525,4.228,4.228,6300.0
2005-05-10 13:50:00,5.18,5.19,5.18,5.18,5000.0,4.228,4.2361,4.228,4.228,5000.0
2005-05-10 13:55:00,5.18,5.19,5.18,5.18,7400.0,4.228,4.2361,4.228,4.228,7400.0
2005-05-10 14:00:00,5.18,5.21,5.18,5.19,50100.0,4.228,4.2525,4.228,4.2361,50100.0
2005-05-10 14:05:00,5.19,5.19,5.19,5.19,500.0,4.2361,4.2361,4.2361,4.2361,500.0
2005-05-10 14:10:00,5.19,5.2,5.19,5.2,4500.0,4.2361,4.2443,4.2361,4.2443,4500.0
2005-05-10 14:15:00,5.19,5.2,5.18,5.19,6000.0,4.2361,4.2443,4.228,4.2361,6000.0
2005-05-10 14:20:00,5.19,5.19,5.18,5.19,14500.0,4.2361,4.2361,4.228,4.2361,14500.0
2005-05-10 14:25:00,5.19,5.2,5.19,5.19,13000.0,4.2361,4.2443,4.2361,4.2361,13000.0
2005-05-10 14:30:00,5.19,5.2,5.19,5.19,17800.0,4.2361,4.2443,4.2361,4.2361,17800.0
2005-05-10 14:35:00,5.19,5.19,5.17,5.18,17900.0,4.2361,4.2361,4.2198,4.228,17900.0
2005-05-10 14:40:00,5.18,5.19,5.17,5.18,19000.0,4.228,4.2361,4.2198,4.228,19000.0
2005-05-10 14:45:00,5.18,5.19,5.17,5.18,17800.0,4.228,4.2361,4.2198,4.228,17800.0
2005-05-10 14:50:00,5.18,5.18,5.17,5.18,29400.0,4.228,4.228,4.2198,4.228,29400.0
2005-05-10 14:55:00,5.17,5.19,5.17,5.19,68800.0,4.2198,4.2361,4.2198,4.2361,68800.0
2005-05-10 15:00:00,5.18,5.19,5.16,5.18,65200.0,4.228,4.2361,4.2117,4.228,65200.0
2005-05-10 15:05:00,5.18,5.2,5.18,5.19,36400.0,4.228,4.2443,4.228,4.2361,36400.0
2005-05-10 15:10:00,5.19,5.21,5.18,5.2,171300.0,4.2361,4.2525,4.228,4.2443,171300.0
2005-05-10 15:15:00,5.2,5.2,5.19,5.19,15200.0,4.2443,4.2443,4.2361,4.2361,15200.0
2005-05-10 15:20:00,5.19,5.2,5.18,5.18,7900.0,4.2361,4.2443,4.228,4.228,7900.0
2005-05-10 15:25:00,5.18,5.19,5.17,5.17,23200.0,4.228,4.2361,4.2198,4.2198,23200.0
2005-05-10 15:30:00,5.17,5.18,5.16,5.17,71100.0,4.2198,4.228,4.2117,4.2198,71100.0
2005-05-10 15:35:00,5.17,5.18,5.17,5.17,36600.0,4.2198,4.228,4.2198,4.2198,36600.0
2005-05-10 15:40:00,5.17,5.18,5.17,5.17,10900.0,4.2198,4.228,4.2198,4.2198,10900.0
2005-05-10 15:45:00,5.17,5.18,5.17,5.18,13100.0,4.2198,4.228,4.2198,4.228,13100.0
2005-05-10 15:50:00,5.17,5.18,5.17,5.18,94300.0,4.2198,4.228,4.2198,4.228,94300.0
2005-05-10 15:55:00,5.18,5.21,5.17,5.19,236300.0,4.228,4.2525,4.2198,4.2361,236300.0
2005-05-11 09:30:00,5.29,5.3,5.24,5.25,52700.0,4.3178,4.3259,4.277,4.2851,52700.0
2005-05-11 09:35:00,5.26,5.29,5.25,5.29,19800.0,4.2933,4.3178,4.2851,4.3178,19800.0
2005-05-11 09:40:00,5.28,5.3,5.26,5.28,33500.0,4.3096,4.3259,4.2933,4.3096,33500.0
2005-05-11 09:45:00,5.28,5.29,5.26,5.27,11800.0,4.3096,4.3178,4.2933,4.3014,11800.0
2005-05-11 09:50:00,5.27,5.27,5.23,5.23,14100.0,4.3014,4.3014,4.2688,4.2688,14100.0
2005-05-11 09:55:00,5.23,5.25,5.22,5.24,22400.0,4.2688,4.2851,4.2606,4.277,22400.0
2005-05-11 10:00:00,5.24,5.24,5.22,5.23,18500.0,4.277,4.277,4.2606,4.2688,18500.0
2005-05-11 10:05:00,5.22,5.23,5.22,5.22,15500.0,4.2606,4.2688,4.2606,4.2606,15500.0
2005-05-11 10:10:00,5.23,5.23,5.21,5.21,20100.0,4.2688,4.2688,4.2525,4.2525,20100.0
2005-05-11 10:15:00,5.21,5.21,5.2,5.21,11100.0,4.2525,4.2525,4.2443,4.2525,11100.0
2005-05-11 10:20:00,5.21,5.24,5.21,5.23,24800.0,4.2525,4.277,4.2525,4.2688,24800.0
2005-05-11 10:25:00,5.22,5.22,5.22,5.22,1300.0,4.2606,4.2606,4.2606,4.2606,1300.0
2005-05-11 10:30:00,5.23,5.24,5.22,5.22,13900.0,4.2688,4.277,4.2606,4.2606,13900.0
2005-05-11 10:35:00,5.22,5.22,5.19,5.21,61000.0,4.2606,4.2606,4.2361,4.2525,61000.0
2005-05-11 10:40:00,5.22,5.22,5.2,5.2,10700.0,4.2606,4.2606,4.2443,4.2443,10700.0
2005-05-11 10:45:00,5.2,5.2,5.2,5.2,600.0,4.2443,4.2443,4.2443,4.2443,600.0
2005-05-11 10:50:00,5.2,5.21,5.17,5.17,30500.0,4.2443,4.2525,4.2198,4.2198,30500.0
2005-05-11 10:55:00,5.17,5.18,5.17,5.17,13600.0,4.2198,4.228,4.2198,4.2198,13600.0
2005-05-11 11:00:00,5.18,5.18,5.17,5.18,3200.0,4.228,4.228,4.2198,4.228,3200.0
2005-05-11 11:05:00,5.19,5.22,5.18,5.19,28900.0,4.2361,4.2606,4.228,4.2361,28900.0
2005-05-11 11:10:00,5.19,5.19,5.17,5.17,9800.0,4.2361,4.2361,4.2198,4.2198,9800.0
2005-05-11 11:15:00,5.17,5.18,5.16,5.16,9500.0,4.2198,4.228,4.2117,4.2117,9500.0
2005-05-11 11:20:00,5.16,5.16,5.16,5.16,6100.0,4.2117,4.2117,4.2117,4.2117,6100.0
2005-05-11 11:25:00,5.16,5.17,5.16,5.17,13900.0,4.2117,4.2198,4.2117,4.2198,13900.0
2005-05-11 11:30:00,5.18,5.18,5.17,5.17,2600.0,4.228,4.228,4.2198,4.2198,2600.0
2005-05-11 11:35:00,5.17,5.17,5.17,5.17,2200.0,4.2198,4.2198,4.2198,4.2198,2200.0
2005-05-11 11:40:00,5.17,5.18,5.16,5.18,9600.0,4.2198,4.228,4.2117,4.228,9600.0
2005-05-11 11:45:00,5.18,5.18,5.17,5.18,11200.0,4.228,4.228,4.2198,4.228,11200.0
2005-05-11 11:50:00,5.18,5.18,5.17,5.17,2700.0,4.228,4.228,4.2198,4.2198,2700.0
2005-05-11 11:55:00,5.17,5.18,5.17,5.17,600.0,4.2198,4.228,4.2198,4.2198,600.0
2005-05-11 12:00:00,5.18,5.19,5.18,5.19,12100.0,4.228,4.2361,4.228,4.2361,12100.0
2005-05-11 12:05:00,5.18,5.19,5.15,5.19,23000.0,4.228,4.2361,4.2035,4.2361,23000.0
2005-05-11 12:10:00,5.18,5.21,5.16,5.2,23700.0,4.228,4.2525,4.2117,4.2443,23700.0
2005-05-11 12:15:00,5.2,5.2,5.19,5.2,11500.0,4.2443,4.2443,4.2361,4.2443,11500.0
2005-05-11 12:20:00,5.2,5.2,5.19,5.19,300.0,4.2443,4.2443,4.2361,4.2361,300.0
2005-05-11 12:25:00,5.2,5.22,5.2,5.22,3100.0,4.2443,4.2606,4.2443,4.2606,3100.0
2005-05-11 12:30:00,5.21,5.22,5.19,5.2,5200.0,4.2525,4.2606,4.2361,4.2443,5200.0
2005-05-11 12:35:00,5.19,5.24,5.19,5.2,8700.0,4.2361,4.277,4.2361,4.2443,8700.0
2005-05-11 12:40:00,5.2,5.2,5.19,5.2,1400.0,4.2443,4.2443,4.2361,4.2443,1400.0
2005-05-11 12:45:00,5.19,5.2,5.19,5.2,3600.0,4.2361,4.2443,4.2361,4.2443,3600.0
2005-05-11 12:50:00,5.2,5.2,5.19,5.2,800.0,4.2443,4.2443,4.2361,4.2443,800.0
2005-05-11 12:55:00,5.2,5.2,5.19,5.19,900.0,4.2443,4.2443,4.2361,4.2361,900.0
2005-05-11 13:00:00,5.2,5.2,5.2,5.2,4300.0,4.2443,4.2443,4.2443,4.2443,4300.0
2005-05-11 13:05:00,5.21,5.22,5.2,5.21,16400.0,4.2525,4.2606,4.2443,4.2525,16400.0
2005-05-11 13:10:00,5.2,5.22,5.2,5.22,62500.0,4.2443,4.2606,4.2443,4.2606,62500.0
2005-05-11 13:15:00,5.22,5.24,5.22,5.24,12900.0,4.2606,4.277,4.2606,4.277,12900.0
2005-05-11 13:20:00,5.23,5.24,5.23,5.23,1700.0,4.2688,4.277,4.2688,4.2688,1700.0
2005-05-11 13:25:00,5.23,5.24,5.23,5.24,2600.0,4.2688,4.277,4.2688,4.277,2600.0
2005-05-11 13:30:00,5.24,5.24,5.23,5.24,5700.0,4.277,4.277,4.2688,4.277,5700.0
2005-05-11 13:35:00,5.24,5.24,5.23,5.24,4100.0,4.277,4.277,4.2688,4.277,4100.0
2005-05-11 13:40:00,5.24,5.27,5.24,5.25,51900.0,4.277,4.3014,4.277,4.2851,51900.0
2005-05-11 13:45:00,5.25,5.26,5.24,5.25,5800.0,4.2851,4.2933,4.277,4.2851,5800.0
2005-05-11 13:50:00,5.24,5.25,5.24,5.24,800.0,4.277,4.2851,4.277,4.277,800.0
2005-05-11 13:55:00,5.24,5.28,5.24,5.28,42300.0,4.277,4.3096,4.277,4.3096,42300.0
2005-05-11 14:00:00,5.28,5.29,5.27,5.28,76800.0,4.3096,4.3178,4.3014,4.3096,76800.0
2005-05-11 14:05:00,5.29,5.29,5.28,5.29,17300.0,4.3178,4.3178,4.3096,4.3178,17300.0
2005-05-11 14:10:00,5.29,5.33,5.29,5.33,43700.0,4.3178,4.3504,4.3178,4.3504,43700.0
2005-05-11 14:15:00,5.33,5.37,5.32,5.33,99900.0,4.3504,4.3831,4.3423,4.3504,99900.0
2005-05-11 14:20:00,5.33,5.33,5.31,5.32,20700.0,4.3504,4.3504,4.3341,4.3423,20700.0
2005-05-11 14:25:00,5.32,5.32,5.31,5.31,7300.0,4.3423,4.3423,4.3341,4.3341,7300.0
2005-05-11 14:30:00,5.32,5.32,5.3,5.32,15800.0,4.3423,4.3423,4.3259,4.3423,15800.0
2005-05-11 14:35:00,5.32,5.33,5.31,5.31,15600.0,4.3423,4.3504,4.3341,4.3341,15600.0
2005-05-11 14:40:00,5.31,5.33,5.31,5.32,19800.0,4.3341,4.3504,4.3341,4.3423,19800.0
2005-05-11 14:45:00,5.33,5.33,5.32,5.33,12800.0,4.3504,4.3504,4.3423,4.3504,12800.0
2005-05-11 14:50:00,5.32,5.34,5.32,5.33,37600.0,4.3423,4.3586,4.3423,4.3504,37600.0
2005-05-11 14:55:00,5.34,5.34,5.33,5.33,20900.0,4.3586,4.3586,4.3504,4.3504,20900.0
2005-05-11 15:00:00,5.33,5.33,5.32,5.32,17700.0,4.3504,4.3504,4.3423,4.3423,17700.0
2005-05-11 15:05:00,5.32,5.32,5.3,5.31,14100.0,4.3423,4.3423,4.3259,4.3341,14100.0
2005-05-11 15:10:00,5.31,5.31,5.3,5.31,62400.0,4.3341,4.3341,4.3259,4.3341,62400.0
2005-05-11 15:15:00,5.3,5.31,5.29,5.29,8800.0,4.3259,4.3341,4.3178,4.3178,8800.0
2005-05-11 15:20:00,5.29,5.3,5.29,5.3,2900.0,4.3178,4.3259,4.3178,4.3259,2900.0
2005-05-11 15:25:00,5.29,5.3,5.28,5.29,31500.0,4.3178,4.3259,4.3096,4.3178,31500.0
2005-05-11 15:30:00,5.28,5.32,5.28,5.31,52400.0,4.3096,4.3423,4.3096,4.3341,52400.0
2005-05-11 15:35:00,5.31,5.31,5.3,5.3,11200.0,4.3341,4.3341,4.3259,4.3259,11200.0
2005-05-11 15:40:00,5.31,5.31,5.3,5.31,15500.0,4.3341,4.3341,4.3259,4.3341,15500.0
2005-05-11 15:45:00,5.31,5.31,5.3,5.31,21200.0,4.3341,4.3341,4.3259,4.3341,21200.0
2005-05-11 15:50:00,5.31,5.32,5.3,5.31,36100.0,4.3341,4.3423,4.3259,4.3341,36100.0
2005-05-11 15:55:00,5.32,5.32,5.29,5.31,50700.0,4.3423,4.3423,4.3178,4.3341,50700.0
2005-05-12 09:30:00,5.32,5.34,5.28,5.28,28500.0,4.3423,4.3586,4.3096,4.3096,28500.0
2005-05-12 09:35:00,5.3,5.36,5.3,5.35,40800.0,4.3259,4.3749,4.3259,4.3667,40800.0
2005-05-12 09:40:00,5.35,5.36,5.32,5.33,34800.0,4.3667,4.3749,4.3423,4.3504,34800.0
2005-05-12 09:45:00,5.33,5.34,5.31,5.32,72000.0,4.3504,4.3586,4.3341,4.3423,72000.0
2005-05-12 09:50:00,5.31,5.32,5.3,5.3,29700.0,4.3341,4.3423,4.3259,4.3259,29700.0
2005-05-12 09:55:00,5.3,5.3,5.28,5.28,10000.0,4.3259,4.3259,4.3096,4.3096,10000.0
2005-05-12 10:00:00,5.28,5.29,5.28,5.28,12000.0,4.3096,4.3178,4.3096,4.3096,12000.0
2005-05-12 10:05:00,5.29,5.3,5.28,5.29,11800.0,4.3178,4.3259,4.3096,4.3178,11800.0
2005-05-12 10:10:00,5.3,5.33,5.3,5.33,29300.0,4.3259,4.3504,4.3259,4.3504,29300.0
2005-05-12 10:15:00,5.33,5.35,5.32,5.35,21500.0,4.3504,4.3667,4.3423,4.3667,21500.0
2005-05-12 10:20:00,5.34,5.36,5.34,5.35,47300.0,4.3586,4.3749,4.3586,4.3667,47300.0
2005-05-12 10:25:00,5.35,5.36,5.31,5.34,24200.0,4.3667,4.3749,4.3341,4.3586,24200.0
2005-05-12 10:30:00,5.32,5.35,5.32,5.33,30000.0,4.3423,4.3667,4.3423,4.3504,30000.0
2005-05-12 10:35:00,5.32,5.37,5.32,5.36,24100.0,4.3423,4.3831,4.3423,4.3749,24100.0
2005-05-12 10:40:00,5.36,5.36,5.34,5.34,12200.0,4.3749,4.3749,4.3586,4.3586,12200.0
2005-05-12 10:45:00,5.34,5.34,5.33,5.33,11000.0,4.3586,4.3586,4.3504,4.3504,11000.0
2005-05-12 10:50:00,5.33,5.33,5.31,5.32,24500.0,4.3504,4.3504,4.3341,4.3423,24500.0
2005-05-12 10:55:00,5.33,5.33,5.29,5.32,24200.0,4.3504,4.3504,4.3178,4.3423,24200.0
2005-05-12 11:00:00,5.32,5.34,5.32,5.32,24600.0,4.3423,4.3586,4.3423,4.3423,24600.0
2005-05-12 11:05:00,5.32,5.33,5.31,5.33,21700.0,4.3423,4.3504,4.3341,4.3504,21700.0
2005-05-12 11:10:00,5.32,5.33,5.31,5.31,5400.0,4.3423,4.3504,4.3341,4.3341,5400.0
2005-05-12 11:15:00,5.31,5.31,5.31,5.31,1900.0,4.3341,4.3341,4.3341,4.3341,1900.0
2005-05-12 11:20:00,5.31,5.34,5.31,5.33,16800.0,4.3341,4.3586,4.3341,4.3504,16800.0
2005-05-12 11:25:00,5.33,5.35,5.33,5.35,3700.0,4.3504,4.3667,4.3504,4.3667,3700.0
2005-05-12 11:30:00,5.34,5.35,5.34,5.34,2200.0,4.3586,4.3667,4.3586,4.3586,2200.0
2005-05-12 11:35:00,5.35,5.35,5.34,5.34,2000.0,4.3667,4.3667,4.3586,4.3586,2000.0
2005-05-12 11:40:00,5.34,5.35,5.34,5.35,9400.0,4.3586,4.3667,4.3586,4.3667,9400.0
2005-05-12 11:45:00,5.34,5.34,5.33,5.33,10900.0,4.3586,4.3586,4.3504,4.3504,10900.0
2005-05-12 11:50:00,5.34,5.34,5.33,5.34,800.0,4.3586,4.3586,4.3504,4.3586,800.0
2005-05-12 11:55:00,5.34,5.34,5.34,5.34,16100.0,4.3586,4.3586,4.3586,4.3586,16100.0
2005-05-12 12:00:00,5.34,5.36,5.34,5.34,15800.0,4.3586,4.3749,4.3586,4.3586,15800.0
2005-05-12 12:05:00,5.35,5.35,5.34,5.34,12500.0,4.3667,4.3667,4.3586,4.3586,12500.0
2005-05-12 12:10:00,5.33,5.34,5.33,5.33,2500.0,4.3504,4.3586,4.3504,4.3504,2500.0
2005-05-12 12:15:00,5.33,5.34,5.33,5.33,1200.0,4.3504,4.3586,4.3504,4.3504,1200.0
2005-05-12 12:20:00,5.33,5.35,5.33,5.35,27200.0,4.3504,4.3667,4.3504,4.3667,27200.0
2005-05-12 12:25:00,5.35,5.35,5.34,5.34,2800.0,4.3667,4.3667,4.3586,4.3586,2800.0
2005-05-12 12:30:00,5.35,5.36,5.34,5.35,23900.0,4.3667,4.3749,4.3586,4.3667,23900.0
2005-05-12 12:35:00,5.35,5.35,5.33,5.35,16900.0,4.3667,4.3667,4.3504,4.3667,16900.0
2005-05-12 12:40:00,5.34,5.35,5.34,5.35,5700.0,4.3586,4.3667,4.3586,4.3667,5700.0
2005-05-12 12:45:00,5.34,5.34,5.34,5.34,900.0,4.3586,4.3586,4.3586,4.3586,900.0
2005-05-12 12:50:00,5.34,5.35,5.34,5.34,6100.0,4.3586,4.3667,4.3586,4.3586,6100.0
2005-05-12 12:55:00,5.34,5.35,5.34,5.35,1100.0,4.3586,4.3667,4.3586,4.3667,1100.0
2005-05-12 13:00:00,5.35,5.35,5.34,5.35,6600.0,4.3667,4.3667,4.3586,4.3667,6600.0
2005-05-12 13:05:00,5.34,5.34,5.33,5.33,17800.0,4.3586,4.3586,4.3504,4.3504,17800.0
2005-05-12 13:10:00,5.33,5.34,5.33,5.33,1700.0,4.3504,4.3586,4.3504,4.3504,1700.0
2005-05-12 13:15:00,5.33,5.34,5.33,5.33,4300.0,4.3504,4.3586,4.3504,4.3504,4300.0
2005-05-12 13:20:00,5.33,5.36,5.33,5.36,38600.0,4.3504,4.3749,4.3504,4.3749,38600.0
2005-05-12 13:25:00,5.36,5.36,5.34,5.36,22200.0,4.3749,4.3749,4.3586,4.3749,22200.0
2005-05-12 13:30:00,5.36,5.36,5.35,5.35,18100.0,4.3749,4.3749,4.3667,4.3667,18100.0
2005-05-12 13:35:00,5.34,5.35,5.34,5.34,27900.0,4.3586,4.3667,4.3586,4.3586,27900.0
2005-05-12 13:40:00,5.34,5.36,5.34,5.35,38200.0,4.3586,4.3749,4.3586,4.3667,38200.0
2005-05-12 13:45:00,5.35,5.35,5.34,5.35,11400.0,4.3667,4.3667,4.3586,4.3667,11400.0
2005-05-12 13:50:00,5.35,5.35,5.34,5.34,5300.0,4.3667,4.3667,4.3586,4.3586,5300.0
2005-05-12 13:55:00,5.35,5.35,5.34,5.34,14800.0,4.3667,4.3667,4.3586,4.3586,14800.0
2005-05-12 14:00:00,5.35,5.35,5.34,5.34,14800.0,4.3667,4.3667,4.3586,4.3586,14800.0
2005-05-12 14:05:00,5.34,5.35,5.33,5.33,29000.0,4.3586,4.3667,4.3504,4.3504,29000.0
2005-05-12 14:10:00,5.33,5.34,5.3,5.31,25900.0,4.3504,4.3586,4.3259,4.3341,25900.0
2005-05-12 14:15:00,5.31,5.31,5.29,5.3,32100.0,4.3341,4.3341,4.3178,4.3259,32100.0
2005-05-12 14:20:00,5.3,5.31,5.29,5.29,36100.0,4.3259,4.3341,4.3178,4.3178,36100.0
2005-05-12 14:25:00,5.29,5.3,5.29,5.3,29900.0,4.3178,4.3259,4.3178,4.3259,29900.0
2005-05-12 14:30:00,5.3,5.31,5.29,5.3,7300.0,4.3259,4.3341,4.3178,4.3259,7300.0
2005-05-12 14:35:00,5.3,5.31,5.3,5.3,3700.0,4.3259,4.3341,4.3259,4.3259,3700.0
2005-05-12 14:40:00,5.3,5.31,5.29,5.29,19400.0,4.3259,4.3341,4.3178,4.3178,19400.0
2005-05-12 14:45:00,5.3,5.3,5.29,5.29,11400.0,4.3259,4.3259,4.3178,4.3178,11400.0
2005-05-12 14:50:00,5.3,5.3,5.29,5.29,7400.0,4.3259,4.3259,4.3178,4.3178,7400.0
2005-05-12 14:55:00,5.29,5.31,5.29,5.3,17200.0,4.3178,4.3341,4.3178,4.3259,17200.0
2005-05-12 15:00:00,5.31,5.31,5.3,5.31,26100.0,4.3341,4.3341,4.3259,4.3341,26100.0
2005-05-12 15:05:00,5.31,5.32,5.31,5.31,36500.0,4.3341,4.3423,4.3341,4.3341,36500.0
2005-05-12 15:10:00,5.31,5.33,5.31,5.32,88900.0,4.3341,4.3504,4.3341,4.3423,88900.0
2005-05-12 15:15:00,5.31,5.32,5.31,5.31,68300.0,4.3341,4.3423,4.3341,4.3341,68300.0
2005-05-12 15:20:00,5.31,5.32,5.31,5.31,57000.0,4.3341,4.3423,4.3341,4.3341,57000.0
2005-05-12 15:25:00,5.31,5.31,5.31,5.31,13200.0,4.3341,4.3341,4.3341,4.3341,13200.0
2005-05-12 15:30:00,5.32,5.32,5.3,5.3,23500.0,4.3423,4.3423,4.3259,4.3259,23500.0
2005-05-12 15:35:00,5.3,5.31,5.28,5.29,28100.0,4.3259,4.3341,4.3096,4.3178,28100.0
2005-05-12 15:40:00,5.3,5.31,5.29,5.31,31500.0,4.3259,4.3341,4.3178,4.3341,31500.0
2005-05-12 15:45:00,5.31,5.32,5.3,5.31,15600.0,4.3341,4.3423,4.3259,4.3341,15600.0
2005-05-12 15:50:00,5.32,5.32,5.3,5.3,22800.0,4.3423,4.3423,4.3259,4.3259,22800.0
2005-05-12 15:55:00,5.3,5.31,5.29,5.31,62700.0,4.3259,4.3341,4.3178,4.3341,62700.0
2005-05-13 09:30:00,5.33,5.36,5.33,5.35,5400.0,4.3504,4.3749,4.3504,4.3667,5400.0
2005-05-13 09:35:00,5.34,5.38,5.34,5.36,37600.0,4.3586,4.3912,4.3586,4.3749,37600.0
2005-05-13 09:40:00,5.37,5.38,5.35,5.37,10800.0,4.3831,4.3912,4.3667,4.3831,10800.0
2005-05-13 09:45:00,5.37,5.38,5.36,5.37,34700.0,4.3831,4.3912,4.3749,4.3831,34700.0
2005-05-13 09:50:00,5.37,5.38,5.35,5.36,45900.0,4.3831,4.3912,4.3667,4.3749,45900.0
2005-05-13 09:55:00,5.36,5.37,5.35,5.36,19200.0,4.3749,4.3831,4.3667,4.3749,19200.0
2005-05-13 10:00:00,5.37,5.38,5.36,5.37,93100.0,4.3831,4.3912,4.3749,4.3831,93100.0
2005-05-13 10:05:00,5.37,5.45,5.37,5.44,45800.0,4.3831,4.4484,4.3831,4.4402,45800.0
2005-05-13 10:10:00,5.42,5.47,5.42,5.47,32000.0,4.4239,4.4647,4.4239,4.4647,32000.0
2005-05-13 10:15:00,5.46,5.52,5.45,5.48,114400.0,4.4565,4.5055,4.4484,4.4729,114400.0
2005-05-13 10:20:00,5.48,5.49,5.45,5.47,58400.0,4.4729,4.481,4.4484,4.4647,58400.0
2005-05-13 10:25:00,5.47,5.52,5.47,5.51,29200.0,4.4647,4.5055,4.4647,4.4973,29200.0
2005-05-13 10:30:00,5.5,5.54,5.5,5.51,50700.0,4.4892,4.5218,4.4892,4.4973,50700.0
2005-05-13 10:35:00,5.51,5.57,5.51,5.52,70200.0,4.4973,4.5463,4.4973,4.5055,70200.0
2005-05-13 10:40:00,5.51,5.6,5.51,5.58,74100.0,4.4973,4.5708,4.4973,4.5545,74100.0
2005-05-13 10:45:00,5.6,5.66,5.6,5.62,133500.0,4.5708,4.6198,4.5708,4.5871,133500.0
2005-05-13 10:50:00,5.61,5.64,5.59,5.6,60300.0,4.579,4.6034,4.5626,4.5708,60300.0
2005-05-13 10:55:00,5.59,5.63,5.59,5.63,53200.0,4.5626,4.5953,4.5626,4.5953,53200.0
2005-05-13 11:00:00,5.62,5.63,5.6,5.6,47200.0,4.5871,4.5953,4.5708,4.5708,47200.0
2005-05-13 11:05:00,5.62,5.62,5.58,5.6,21600.0,4.5871,4.5871,4.5545,4.5708,21600.0
2005-05-13 11:10:00,5.58,5.59,5.58,5.59,44200.0,4.5545,4.5626,4.5545,4.5626,44200.0
2005-05-13 11:15:00,5.58,5.59,5.58,5.58,6300.0,4.5545,4.5626,4.5545,4.5545,6300.0
2005-05-13 11:20:00,5.58,5.59,5.58,5.58,4000.0,4.5545,4.5626,4.5545,4.5545,4000.0
2005-05-13 11:25:00,5.58,5.6,5.58,5.59,24900.0,4.5545,4.5708,4.5545,4.5626,24900.0
2005-05-13 11:30:00,5.59,5.64,5.58,5.64,49200.0,4.5626,4.6034,4.5545,4.6034,49200.0
2005-05-13 11:35:00,5.63,5.63,5.61,5.61,54200.0,4.5953,4.5953,4.579,4.579,54200.0
2005-05-13 11:40:00,5.62,5.63,5.61,5.63,19700.0,4.5871,4.5953,4.579,4.5953,19700.0
2005-05-13 11:45:00,5.62,5.63,5.6,5.6,10900.0,4.5871,4.5953,4.5708,4.5708,10900.0
2005-05-13 11:50:00,5.61,5.62,5.6,5.6,13200.0,4.579,4.5871,4.5708,4.5708,13200.0
2005-05-13 11:55:00,5.61,5.62,5.61,5.61,12500.0,4.579,4.5871,4.579,4.579,12500.0
2005-05-13 12:00:00,5.61,5.62,5.61,5.61,5500.0,4.579,4.5871,4.579,4.579,5500.0
2005-05-13 12:05:00,5.61,5.62,5.61,5.61,9800.0,4.579,4.5871,4.579,4.579,9800.0
2005-05-13 12:10:00,5.61,5.61,5.58,5.58,27000.0,4.579,4.579,4.5545,4.5545,27000.0
2005-05-13 12:15:00,5.59,5.59,5.57,5.58,26300.0,4.5626,4.5626,4.5463,4.5545,26300.0
2005-05-13 12:20:00,5.58,5.6,5.58,5.59,13300.0,4.5545,4.5708,4.5545,4.5626,13300.0
2005-05-13 12:25:00,5.59,5.59,5.57,5.57,10400.0,4.5626,4.5626,4.5463,4.5463,10400.0
2005-05-13 12:30:00,5.57,5.58,5.56,5.56,21500.0,4.5463,4.5545,4.5381,4.5381,21500.0
2005-05-13 12:35:00,5.56,5.56,5.53,5.54,31100.0,4.5381,4.5381,4.5137,4.5218,31100.0
2005-05-13 12:40:00,5.53,5.53,5.52,5.53,17700.0,4.5137,4.5137,4.5055,4.5137,17700.0
2005-05-13 12:45:00,5.53,5.54,5.51,5.53,20700.0,4.5137,4.5218,4.4973,4.5137,20700.0
2005-05-13 12:50:00,5.53,5.53,5.52,5.53,5800.0,4.5137,4.5137,4.5055,4.5137,5800.0
2005-05-13 12:55:00,5.53,5.53,5.52,5.53,8900.0,4.5137,4.5137,4.5055,4.5137,8900.0
2005-05-13 13:00:00,5.53,5.53,5.52,5.52,2400.0,4.5137,4.5137,4.5055,4.5055,2400.0
2005-05-13 13:05:00,5.53,5.53,5.53,5.53,200.0,4.5137,4.5137,4.5137,4.5137,200.0
2005-05-13 13:10:00,5.53,5.53,5.52,5.53,4900.0,4.5137,4.5137,4.5055,4.5137,4900.0
2005-05-13 13:15:00,5.54,5.55,5.53,5.53,24100.0,4.5218,4.53,4.5137,4.5137,24100.0
2005-05-13 13:20:00,5.53,5.54,5.51,5.51,20200.0,4.5137,4.5218,4.4973,4.4973,20200.0
2005-05-13 13:25:00,5.52,5.53,5.51,5.52,24500.0,4.5055,4.5137,4.4973,4.5055,24500.0
2005-05-13 13:30:00,5.52,5.53,5.52,5.52,2500.0,4.5055,4.5137,4.5055,4.5055,2500.0
2005-05-13 13:35:00,5.53,5.53,5.52,5.53,1800.0,4.5137,4.5137,4.5055,4.5137,1800.0
2005-05-13 13:40:00,5.53,5.53,5.5,5.51,10000.0,4.5137,4.5137,4.4892,4.4973,10000.0
2005-05-13 13:45:00,5.5,5.52,5.5,5.51,55400.0,4.4892,4.5055,4.4892,4.4973,55400.0
2005-05-13 13:50:00,5.51,5.51,5.48,5.48,19200.0,4.4973,4.4973,4.4729,4.4729,19200.0
2005-05-13 13:55:00,5.48,5.49,5.48,5.48,13200.0,4.4729,4.481,4.4729,4.4729,13200.0
2005-05-13 14:00:00,5.48,5.49,5.48,5.49,24500.0,4.4729,4.481,4.4729,4.481,24500.0
2005-05-13 14:05:00,5.5,5.51,5.49,5.49,10800.0,4.4892,4.4973,4.481,4.481,10800.0
2005-05-13 14:10:00,5.49,5.51,5.48,5.48,35900.0,4.481,4.4973,4.4729,4.4729,35900.0
2005-05-13 14:15:00,5.48,5.49,5.47,5.48,17700.0,4.4729,4.481,4.4647,4.4729,17700.0
2005-05-13 14:20:00,5.48,5.48,5.48,5.48,6500.0,4.4729,4.4729,4.4729,4.4729,6500.0
2005-05-13 14:25:00,5.48,5.5,5.48,5.49,24300.0,4.4729,4.4892,4.4729,4.481,24300.0
2005-05-13 14:30:00,5.49,5.49,5.48,5.48,22000.0,4.481,4.481,4.4729,4.4729,22000.0
2005-05-13 14:35:00,5.48,5.49,5.46,5.47,90000.0,4.4729,4.481,4.4565,4.4647,90000.0
2005-05-13 14:40:00,5.47,5.49,5.46,5.46,19200.0,4.4647,4.481,4.4565,4.4565,19200.0
2005-05-13 14:45:00,5.47,5.47,5.44,5.44,18500.0,4.4647,4.4647,4.4402,4.4402,18500.0
2005-05-13 14:50:00,5.44,5.47,5.44,5.46,37300.0,4.4402,4.4647,4.4402,4.4565,37300.0
2005-05-13 14:55:00,5.46,5.49,5.45,5.46,19900.0,4.4565,4.481,4.4484,4.4565,19900.0
2005-05-13 15:00:00,5.46,5.46,5.44,5.46,16800.0,4.4565,4.4565,4.4402,4.4565,16800.0
2005-05-13 15:05:00,5.46,5.47,5.45,5.46,14600.0,4.4565,4.4647,4.4484,4.4565,14600.0
2005-05-13 15:10:00,5.48,5.49,5.47,5.48,11000.0,4.4729,4.481,4.4647,4.4729,11000.0
2005-05-13 15:15:00,5.48,5.48,5.47,5.47,6200.0,4.4729,4.4729,4.4647,4.4647,6200.0
2005-05-13 15:20:00,5.48,5.51,5.47,5.49,33300.0,4.4729,4.4973,4.4647,4.481,33300.0
2005-05-13 15:25:00,5.5,5.5,5.48,5.49,6400.0,4.4892,4.4892,4.4729,4.481,6400.0
2005-05-13 15:30:00,5.48,5.49,5.47,5.47,13900.0,4.4729,4.481,4.4647,4.4647,13900.0
2005-05-13 15:35:00,5.47,5.48,5.46,5.46,23300.0,4.4647,4.4729,4.4565,4.4565,23300.0
2005-05-13 15:40:00,5.47,5.52,5.47,5.5,64000.0,4.4647,4.5055,4.4647,4.4892,64000.0
2005-05-13 15:45:00,5.49,5.49,5.47,5.48,24900.0,4.481,4.481,4.4647,4.4729,24900.0
2005-05-13 15:50:00,5.48,5.49,5.47,5.47,26500.0,4.4729,4.481,4.4647,4.4647,26500.0
2005-05-13 15:55:00,5.47,5.54,5.47,5.49,133300.0,4.4647,4.5218,4.4647,4.481,133300.0
2005-05-16 09:30:00,5.48,5.52,5.44,5.48,28600.0,4.4729,4.5055,4.4402,4.4729,28600.0
2005-05-16 09:35:00,5.48,5.53,5.47,5.49,59800.0,4.4729,4.5137,4.4647,4.481,59800.0
2005-05-16 09:40:00,5.49,5.55,5.49,5.53,43700.0,4.481,4.53,4.481,4.5137,43700.0
2005-05-16 09:45:00,5.54,5.59,5.53,5.58,153100.0,4.5218,4.5626,4.5137,4.5545,153100.0
2005-05-16 09:50:00,5.58,5.61,5.55,5.61,75700.0,4.5545,4.579,4.53,4.579,75700.0
2005-05-16 09:55:00,5.6,5.63,5.58,5.6,75500.0,4.5708,4.5953,4.5545,4.5708,75500.0
2005-05-16 10:00:00,5.61,5.62,5.57,5.57,69100.0,4.579,4.5871,4.5463,4.5463,69100.0
2005-05-16 10:05:00,5.57,5.57,5.53,5.54,84000.0,4.5463,4.5463,4.5137,4.5218,84000.0
2005-05-16 10:10:00,5.53,5.55,5.52,5.53,39600.0,4.5137,4.53,4.5055,4.5137,39600.0
2005-05-16 10:15:00,5.53,5.53,5.51,5.52,35200.0,4.5137,4.5137,4.4973,4.5055,35200.0
2005-05-16 10:20:00,5.52,5.53,5.51,5.51,18800.0,4.5055,4.5137,4.4973,4.4973,18800.0
2005-05-16 10:25:00,5.51,5.51,5.5,5.5,4400.0,4.4973,4.4973,4.4892,4.4892,4400.0
2005-05-16 10:30:00,5.5,5.52,5.49,5.5,25300.0,4.4892,4.5055,4.481,4.4892,25300.0
2005-05-16 10:35:00,5.5,5.55,5.49,5.52,42000.0,4.4892,4.53,4.481,4.5055,42000.0
2005-05-16 10:40:00,5.52,5.56,5.51,5.55,30800.0,4.5055,4.5381,4.4973,4.53,30800.0
2005-05-16 10:45:00,5.55,5.56,5.55,5.55,18300.0,4.53,4.5381,4.53,4.53,18300.0
2005-05-16 10:50:00,5.55,5.56,5.53,5.55,20200.0,4.53,4.5381,4.5137,4.53,20200.0
2005-05-16 10:55:00,5.55,5.55,5.54,5.54,3400.0,4.53,4.53,4.5218,4.5218,3400.0
2005-05-16 11:00:00,5.55,5.55,5.51,5.52,23200.0,4.53,4.53,4.4973,4.5055,23200.0
2005-05-16 11:05:00,5.52,5.52,5.51,5.51,8800.0,4.5055,4.5055,4.4973,4.4973,8800.0
2005-05-16 11:10:00,5.51,5.52,5.51,5.52,1700.0,4.4973,4.5055,4.4973,4.5055,1700.0
2005-05-16 11:15:00,5.51,5.53,5.51,5.51,4100.0,4.4973,4.5137,4.4973,4.4973,4100.0
2005-05-16 11:20:00,5.51,5.52,5.51,5.52,2500.0,4.4973,4.5055,4.4973,4.5055,2500.0
2005-05-16 11:25:00,5.52,5.52,5.51,5.52,4100.0,4.5055,4.5055,4.4973,4.5055,4100.0
2005-05-16 11:30:00,5.51,5.52,5.51,5.51,2800.0,4.4973,4.5055,4.4973,4.4973,2800.0
2005-05-16 11:35:00,5.51,5.52,5.51,5.52,1300.0,4.4973,4.5055,4.4973,4.5055,1300.0
2005-05-16 11:40:00,5.52,5.52,5.51,5.52,28300.0,4.5055,4.5055,4.4973,4.5055,28300.0
2005-05-16 11:45:00,5.52,5.53,5.51,5.51,22500.0,4.5055,4.5137,4.4973,4.4973,22500.0
2005-05-16 11:50:00,5.51,5.51,5.51,5.51,800.0,4.4973,4.4973,4.4973,4.4973,800.0
2005-05-16 11:55:00,5.51,5.55,5.51,5.54,51200.0,4.4973,4.53,4.4973,4.5218,51200.0
2005-05-16 12:00:00,5.53,5.55,5.53,5.54,12900.0,4.5137,4.53,4.5137,4.5218,12900.0
2005-05-16 12:05:00,5.53,5.54,5.53,5.54,6500.0,4.5137,4.5218,4.5137,4.5218,6500.0
2005-05-16 12:10:00,5.53,5.54,5.52,5.52,12300.0,4.5137,4.5218,4.5055,4.5055,12300.0
2005-05-16 12:15:00,5.52,5.53,5.52,5.52,19300.0,4.5055,4.5137,4.5055,4.5055,19300.0
2005-05-16 12:20:00,5.51,5.52,5.51,5.52,3600.0,4.4973,4.5055,4.4973,4.5055,3600.0
2005-05-16 12:25:00,5.52,5.52,5.52,5.52,200.0,4.5055,4.5055,4.5055,4.5055,200.0
2005-05-16 12:30:00,5.51,5.52,5.51,5.51,1600.0,4.4973,4.5055,4.4973,4.4973,1600.0
2005-05-16 12:35:00,5.51,5.52,5.51,5.51,8000.0,4.4973,4.5055,4.4973,4.4973,8000.0
2005-05-16 12:40:00,5.51,5.51,5.5,5.51,29900.0,4.4973,4.4973,4.4892,4.4973,29900.0
2005-05-16 12:45:00,5.51,5.52,5.5,5.5,6300.0,4.4973,4.5055,4.4892,4.4892,6300.0
2005-05-16 12:50:00,5.51,5.51,5.51,5.51,1700.0,4.4973,4.4973,4.4973,4.4973,1700.0
2005-05-16 12:55:00,5.51,5.51,5.5,5.51,7700.0,4.4973,4.4973,4.4892,4.4973,7700.0
2005-05-16 13:00:00,5.51,5.51,5.5,5.5,2300.0,4.4973,4.4973,4.4892,4.4892,2300.0
2005-05-16 13:05:00,5.5,5.52,5.5,5.51,20000.0,4.4892,4.5055,4.4892,4.4973,20000.0
2005-05-16 13:10:00,5.51,5.53,5.51,5.52,27200.0,4.4973,4.5137,4.4973,4.5055,27200.0
2005-05-16 13:15:00,5.52,5.54,5.51,5.53,78000.0,4.5055,4.5218,4.4973,4.5137,78000.0
2005-05-16 13:20:00,5.53,5.55,5.53,5.55,15700.0,4.5137,4.53,4.5137,4.53,15700.0
2005-05-16 13:25:00,5.54,5.55,5.53,5.53,8500.0,4.5218,4.53,4.5137,4.5137,8500.0
2005-05-16 13:30:00,5.54,5.54,5.53,5.53,13200.0,4.5218,4.5218,4.5137,4.5137,13200.0
2005-05-16 13:35:00,5.53,5.53,5.53,5.53,4000.0,4.5137,4.5137,4.5137,4.5137,4000.0
2005-05-16 13:40:00,5.53,5.54,5.53,5.54,10100.0,4.5137,4.5218,4.5137,4.5218,10100.0
2005-05-16 13:45:00,5.53,5.55,5.53,5.55,13200.0,4.5137,4.53,4.5137,4.53,13200.0
2005-05-16 13:50:00,5.55,5.55,5.53,5.53,24700.0,4.53,4.53,4.5137,4.5137,24700.0
2005-05-16 13:55:00,5.54,5.54,5.53,5.54,10700.0,4.5218,4.5218,4.5137,4.5218,10700.0
2005-05-16 14:00:00,5.55,5.55,5.52,5.53,29700.0,4.53,4.53,4.5055,4.5137,29700.0
2005-05-16 14:05:00,5.53,5.54,5.52,5.53,15800.0,4.5137,4.5218,4.5055,4.5137,15800.0
2005-05-16 14:10:00,5.53,5.54,5.52,5.53,12100.0,4.5137,4.5218,4.5055,4.5137,12100.0
2005-05-16 14:15:00,5.54,5.54,5.53,5.53,14400.0,4.5218,4.5218,4.5137,4.5137,14400.0
2005-05-16 14:20:00,5.54,5.55,5.53,5.53,69200.0,4.5218,4.53,4.5137,4.5137,69200.0
2005-05-16 14:25:00,5.53,5.54,5.53,5.54,5800.0,4.5137,4.5218,4.5137,4.5218,5800.0
2005-05-16 14:30:00,5.53,5.54,5.53,5.53,4300.0,4.5137,4.5218,4.5137,4.5137,4300.0
2005-05-16 14:35:00,5.53,5.54,5.53,5.54,16400.0,4.5137,4.5218,4.5137,4.5218,16400.0
2005-05-16 14:40:00,5.54,5.55,5.53,5.54,27300.0,4.5218,4.53,4.5137,4.5218,27300.0
2005-05-16 14:45:00,5.54,5.56,5.53,5.56,18000.0,4.5218,4.5381,4.5137,4.5381,18000.0
2005-05-16 14:50:00,5.55,5.56,5.53,5.53,39000.0,4.53,4.5381,4.5137,4.5137,39000.0
2005-05-16 14:55:00,5.53,5.55,5.53,5.54,25200.0,4.5137,4.53,4.5137,4.5218,25200.0
2005-05-16 15:00:00,5.53,5.57,5.53,5.55,102900.0,4.5137,4.5463,4.5137,4.53,102900.0
2005-05-16 15:05:00,5.56,5.56,5.55,5.56,48300.0,4.5381,4.5381,4.53,4.5381,48300.0
2005-05-16 15:10:00,5.56,5.59,5.56,5.58,49400.0,4.5381,4.5626,4.5381,4.5545,49400.0
2005-05-16 15:15:00,5.58,5.6,5.58,5.6,534400.0,4.5545,4.5708,4.5545,4.5708,534400.0
2005-05-16 15:20:00,5.6,5.61,5.59,5.6,84500.0,4.5708,4.579,4.5626,4.5708,84500.0
2005-05-16 15:25:00,5.6,5.6,5.58,5.58,37100.0,4.5708,4.5708,4.5545,4.5545,37100.0
2005-05-16 15:30:00,5.58,5.58,5.56,5.56,33000.0,4.5545,4.5545,4.5381,4.5381,33000.0
2005-05-16 15:35:00,5.57,5.57,5.56,5.56,63200.0,4.5463,4.5463,4.5381,4.5381,63200.0
2005-05-16 15:40:00,5.56,5.57,5.56,5.56,16000.0,4.5381,4.5463,4.5381,4.5381,16000.0
2005-05-16 15:45:00,5.56,5.58,5.56,5.57,48200.0,4.5381,4.5545,4.5381,4.5463,48200.0
2005-05-16 15:50:00,5.58,5.59,5.56,5.58,234400.0,4.5545,4.5626,4.5381,4.5545,234400.0
2005-05-16 15:55:00,5.57,5.6,5.56,5.6,100100.0,4.5463,4.5708,4.5381,4.5708,100100.0
2005-05-17 09:30:00,5.57,5.62,5.54,5.6,70700.0,4.5463,4.5871,4.5218,4.5708,70700.0
2005-05-17 09:35:00,5.59,5.6,5.55,5.56,38800.0,4.5626,4.5708,4.53,4.5381,38800.0
2005-05-17 09:40:00,5.56,5.6,5.56,5.57,65900.0,4.5381,4.5708,4.5381,4.5463,65900.0
2005-05-17 09:45:00,5.57,5.57,5.54,5.56,40400.0,4.5463,4.5463,4.5218,4.5381,40400.0
2005-05-17 09:50:00,5.57,5.58,5.57,5.58,24800.0,4.5463,4.5545,4.5463,4.5545,24800.0
2005-05-17 09:55:00,5.57,5.57,5.57,5.57,400.0,4.5463,4.5463,4.5463,4.5463,400.0
2005-05-17 10:00:00,5.58,5.6,5.58,5.6,35800.0,4.5545,4.5708,4.5545,4.5708,35800.0
2005-05-17 10:05:00,5.59,5.59,5.57,5.58,20700.0,4.5626,4.5626,4.5463,4.5545,20700.0
2005-05-17 10:10:00,5.58,5.58,5.57,5.58,8500.0,4.5545,4.5545,4.5463,4.5545,8500.0
2005-05-17 10:15:00,5.57,5.59,5.51,5.53,71600.0,4.5463,4.5626,4.4973,4.5137,71600.0
2005-05-17 10:20:00,5.53,5.55,5.53,5.55,32000.0,4.5137,4.53,4.5137,4.53,32000.0
2005-05-17 10:25:00,5.55,5.56,5.54,5.54,49100.0,4.53,4.5381,4.5218,4.5218,49100.0
2005-05-17 10:30:00,5.55,5.55,5.53,5.55,43900.0,4.53,4.53,4.5137,4.53,43900.0
2005-05-17 10:35:00,5.55,5.56,5.55,5.56,2600.0,4.53,4.5381,4.53,4.5381,2600.0
2005-05-17 10:40:00,5.55,5.57,5.55,5.57,18600.0,4.53,4.5463,4.53,4.5463,18600.0
2005-05-17 10:45:00,5.56,5.57,5.56,5.57,12600.0,4.5381,4.5463,4.5381,4.5463,12600.0
2005-05-17 10:50:00,5.57,5.57,5.55,5.55,17300.0,4.5463,4.5463,4.53,4.53,17300.0
2005-05-17 10:55:00,5.55,5.55,5.53,5.54,38900.0,4.53,4.53,4.5137,4.5218,38900.0
2005-05-17 11:00:00,5.54,5.56,5.54,5.55,20900.0,4.5218,4.5381,4.5218,4.53,20900.0
2005-05-17 11:05:00,5.55,5.57,5.55,5.57,13200.0,4.53,4.5463,4.53,4.5463,13200.0
2005-05-17 11:10:00,5.56,5.57,5.56,5.57,5700.0,4.5381,4.5463,4.5381,4.5463,5700.0
2005-05-17 11:15:00,5.57,5.57,5.56,5.57,21300.0,4.5463,4.5463,4.5381,4.5463,21300.0
2005-05-17 11:20:00,5.56,5.6,5.56,5.6,45200.0,4.5381,4.5708,4.5381,4.5708,45200.0
2005-05-17 11:25:00,5.59,5.6,5.58,5.58,146400.0,4.5626,4.5708,4.5545,4.5545,146400.0
2005-05-17 11:30:00,5.59,5.6,5.58,5.58,105400.0,4.5626,4.5708,4.5545,4.5545,105400.0
2005-05-17 11:35:00,5.58,5.6,5.58,5.59,15700.0,4.5545,4.5708,4.5545,4.5626,15700.0
2005-05-17 11:40:00,5.6,5.6,5.59,5.6,7800.0,4.5708,4.5708,4.5626,4.5708,7800.0
2005-05-17 11:45:00,5.6,5.6,5.59,5.59,43900.0,4.5708,4.5708,4.5626,4.5626,43900.0
2005-05-17 11:50:00,5.59,5.6,5.59,5.59,11800.0,4.5626,4.5708,4.5626,4.5626,11800.0
2005-05-17 11:55:00,5.6,5.6,5.59,5.59,29000.0,4.5708,4.5708,4.5626,4.5626,29000.0
2005-05-17 12:00:00,5.59,5.6,5.57,5.57,19800.0,4.5626,4.5708,4.5463,4.5463,19800.0
2005-05-17 12:05:00,5.58,5.58,5.58,5.58,7700.0,4.5545,4.5545,4.5545,4.5545,7700.0
2005-05-17 12:10:00,5.59,5.59,5.58,5.59,3400.0,4.5626,4.5626,4.5545,4.5626,3400.0
2005-05-17 12:15:00,5.59,5.59,5.58,5.59,4000.0,4.5626,4.5626,4.5545,4.5626,4000.0
2005-05-17 12:20:00,5.59,5.6,5.59,5.59,4700.0,4.5626,4.5708,4.5626,4.5626,4700.0
2005-05-17 12:25:00,5.6,5.6,5.59,5.59,5300.0,4.5708,4.5708,4.5626,4.5626,5300.0
2005-05-17 12:30:00,5.59,5.6,5.59,5.59,17500.0,4.5626,4.5708,4.5626,4.5626,17500.0
2005-05-17 12:35:00,5.59,5.59,5.58,5.58,2800.0,4.5626,4.5626,4.5545,4.5545,2800.0
2005-05-17 12:40:00,5.58,5.59,5.58,5.58,14500.0,4.5545,4.5626,4.5545,4.5545,14500.0
2005-05-17 12:45:00,5.58,5.59,5.58,5.59,9700.0,4.5545,4.5626,4.5545,4.5626,9700.0
2005-05-17 12:50:00,5.59,5.59,5.58,5.58,1600.0,4.5626,4.5626,4.5545,4.5545,1600.0
2005-05-17 12:55:00,5.58,5.59,5.58,5.59,600.0,4.5545,4.5626,4.5545,4.5626,600.0
2005-05-17 13:00:00,5.59,5.59,5.58,5.58,14300.0,4.5626,4.5626,4.5545,4.5545,14300.0
2005-05-17 13:05:00,5.58,5.59,5.58,5.59,11200.0,4.5545,4.5626,4.5545,4.5626,11200.0
2005-05-17 13:10:00,5.59,5.6,5.58,5.59,10400.0,4.5626,4.5708,4.5545,4.5626,10400.0
2005-05-17 13:15:00,5.59,5.59,5.58,5.59,18500.0,4.5626,4.5626,4.5545,4.5626,18500.0
2005-05-17 13:20:00,5.58,5.6,5.58,5.59,29500.0,4.5545,4.5708,4.5545,4.5626,29500.0
2005-05-17 13:25:00,5.59,5.6,5.59,5.59,16200.0,4.5626,4.5708,4.5626,4.5626,16200.0
2005-05-17 13:30:00,5.59,5.6,5.59,5.6,13700.0,4.5626,4.5708,4.5626,4.5708,13700.0
2005-05-17 13:35:00,5.59,5.6,5.59,5.6,10500.0,4.5626,4.5708,4.5626,4.5708,10500.0
2005-05-17 13:40:00,5.6,5.6,5.59,5.59,33600.0,4.5708,4.5708,4.5626,4.5626,33600.0
2005-05-17 13:45:00,5.59,5.62,5.59,5.61,42900.0,4.5626,4.5871,4.5626,4.579,42900.0
2005-05-17 13:50:00,5.61,5.61,5.6,5.6,29800.0,4.579,4.579,4.5708,4.5708,29800.0
2005-05-17 13:55:00,5.6,5.6,5.59,5.6,11200.0,4.5708,4.5708,4.5626,4.5708,11200.0
2005-05-17 14:00:00,5.59,5.6,5.59,5.6,4900.0,4.5626,4.5708,4.5626,4.5708,4900.0
2005-05-17 14:05:00,5.6,5.6,5.59,5.6,99900.0,4.5708,4.5708,4.5626,4.5708,99900.0
2005-05-17 14:10:00,5.6,5.6,5.59,5.6,24000.0,4.5708,4.5708,4.5626,4.5708,24000.0
2005-05-17 14:15:00,5.6,5.61,5.6,5.6,32800.0,4.5708,4.579,4.5708,4.5708,32800.0
2005-05-17 14:20:00,5.61,5.61,5.59,5.6,12700.0,4.579,4.579,4.5626,4.5708,12700.0
2005-05-17 14:25:00,5.6,5.6,5.59,5.6,32900.0,4.5708,4.5708,4.5626,4.5708,32900.0
2005-05-17 14:30:00,5.6,5.6,5.59,5.6,30800.0,4.5708,4.5708,4.5626,4.5708,30800.0
2005-05-17 14:35:00,5.6,5.6,5.59,5.6,21100.0,4.5708,4.5708,4.5626,4.5708,21100.0
2005-05-17 14:40:00,5.6,5.61,5.59,5.6,35500.0,4.5708,4.579,4.5626,4.5708,35500.0
2005-05-17 14:45:00,5.61,5.62,5.6,5.61,13700.0,4.579,4.5871,4.5708,4.579,13700.0
2005-05-17 14:50:00,5.61,5.62,5.6,5.61,21000.0,4.579,4.5871,4.5708,4.579,21000.0
2005-05-17 14:55:00,5.61,5.62,5.6,5.61,18600.0,4.579,4.5871,4.5708,4.579,18600.0
2005-05-17 15:00:00,5.61,5.62,5.6,5.62,20600.0,4.579,4.5871,4.5708,4.5871,20600.0
2005-05-17 15:05:00,5.62,5.62,5.61,5.62,7800.0,4.5871,4.5871,4.579,4.5871,7800.0
2005-05-17 15:10:00,5.62,5.63,5.61,5.62,21300.0,4.5871,4.5953,4.579,4.5871,21300.0
2005-05-17 15:15:00,5.62,5.63,5.61,5.62,18600.0,4.5871,4.5953,4.579,4.5871,18600.0
2005-05-17 15:20:00,5.62,5.62,5.61,5.62,11200.0,4.5871,4.5871,4.579,4.5871,11200.0
2005-05-17 15:25:00,5.61,5.63,5.61,5.61,12300.0,4.579,4.5953,4.579,4.579,12300.0
2005-05-17 15:30:00,5.61,5.63,5.61,5.62,34200.0,4.579,4.5953,4.579,4.5871,34200.0
2005-05-17 15:35:00,5.61,5.62,5.61,5.62,18000.0,4.579,4.5871,4.579,4.5871,18000.0
2005-05-17 15:40:00,5.62,5.63,5.61,5.63,42400.0,4.5871,4.5953,4.579,4.5953,42400.0
2005-05-17 15:45:00,5.63,5.64,5.62,5.64,23700.0,4.5953,4.6034,4.5871,4.6034,23700.0
2005-05-17 15:50:00,5.64,5.64,5.63,5.63,33300.0,4.6034,4.6034,4.5953,4.5953,33300.0
2005-05-17 15:55:00,5.63,5.63,5.61,5.62,75400.0,4.5953,4.5953,4.579,4.5871,75400.0
2005-05-18 09:30:00,5.65,5.69,5.61,5.65,125200.0,4.6116,4.6443,4.579,4.6116,125200.0
2005-05-18 09:35:00,5.64,5.65,5.57,5.59,31900.0,4.6034,4.6116,4.5463,4.5626,31900.0
2005-05-18 09:40:00,5.58,5.59,5.56,5.58,31300.0,4.5545,4.5626,4.5381,4.5545,31300.0
2005-05-18 09:45:00,5.58,5.6,5.58,5.6,31100.0,4.5545,4.5708,4.5545,4.5708,31100.0
2005-05-18 09:50:00,5.59,5.6,5.59,5.6,5400.0,4.5626,4.5708,4.5626,4.5708,5400.0
2005-05-18 09:55:00,5.59,5.62,5.59,5.62,13100.0,4.5626,4.5871,4.5626,4.5871,13100.0
2005-05-18 10:00:00,5.61,5.62,5.6,5.62,14100.0,4.579,4.5871,4.5708,4.5871,14100.0
2005-05-18 10:05:00,5.62,5.64,5.62,5.64,10400.0,4.5871,4.6034,4.5871,4.6034,10400.0
2005-05-18 10:10:00,5.64,5.64,5.62,5.63,10600.0,4.6034,4.6034,4.5871,4.5953,10600.0
2005-05-18 10:15:00,5.63,5.63,5.62,5.63,12200.0,4.5953,4.5953,4.5871,4.5953,12200.0
2005-05-18 10:20:00,5.62,5.63,5.62,5.62,13200.0,4.5871,4.5953,4.5871,4.5871,13200.0
2005-05-18 10:25:00,5.62,5.64,5.62,5.63,10700.0,4.5871,4.6034,4.5871,4.5953,10700.0
2005-05-18 10:30:00,5.63,5.67,5.63,5.64,81400.0,4.5953,4.6279,4.5953,4.6034,81400.0
2005-05-18 10:35:00,5.64,5.66,5.64,5.66,22000.0,4.6034,4.6198,4.6034,4.6198,22000.0
2005-05-18 10:40:00,5.65,5.68,5.64,5.67,38800.0,4.6116,4.6361,4.6034,4.6279,38800.0
2005-05-18 10:45:00,5.66,5.66,5.64,5.64,36200.0,4.6198,4.6198,4.6034,4.6034,36200.0
2005-05-18 10:50:00,5.65,5.65,5.64,5.64,4000.0,4.6116,4.6116,4.6034,4.6034,4000.0
2005-05-18 10:55:00,5.64,5.65,5.64,5.65,19100.0,4.6034,4.6116,4.6034,4.6116,19100.0
2005-05-18 11:00:00,5.65,5.67,5.64,5.66,80200.0,4.6116,4.6279,4.6034,4.6198,80200.0
2005-05-18 11:05:00,5.66,5.67,5.65,5.66,123400.0,4.6198,4.6279,4.6116,4.6198,123400.0
2005-05-18 11:10:00,5.66,5.67,5.66,5.66,4000.0,4.6198,4.6279,4.6198,4.6198,4000.0
2005-05-18 11:15:00,5.66,5.67,5.66,5.67,7700.0,4.6198,4.6279,4.6198,4.6279,7700.0
2005-05-18 11:20:00,5.67,5.68,5.67,5.68,21400.0,4.6279,4.6361,4.6279,4.6361,21400.0
2005-05-18 11:25:00,5.68,5.74,5.68,5.74,75600.0,4.6361,4.6851,4.6361,4.6851,75600.0
2005-05-18 11:30:00,5.74,5.74,5.7,5.72,33600.0,4.6851,4.6851,4.6524,4.6687,33600.0
2005-05-18 11:35:00,5.73,5.73,5.7,5.71,32800.0,4.6769,4.6769,4.6524,4.6606,32800.0
2005-05-18 11:40:00,5.71,5.72,5.69,5.7,9400.0,4.6606,4.6687,4.6443,4.6524,9400.0
2005-05-18 11:45:00,5.69,5.71,5.68,5.71,56300.0,4.6443,4.6606,4.6361,4.6606,56300.0
2005-05-18 11:50:00,5.71,5.72,5.7,5.71,21800.0,4.6606,4.6687,4.6524,4.6606,21800.0
2005-05-18 11:55:00,5.72,5.72,5.71,5.72,32400.0,4.6687,4.6687,4.6606,4.6687,32400.0
2005-05-18 12:00:00,5.71,5.71,5.68,5.7,44200.0,4.6606,4.6606,4.6361,4.6524,44200.0
2005-05-18 12:05:00,5.7,5.7,5.69,5.69,9800.0,4.6524,4.6524,4.6443,4.6443,9800.0
2005-05-18 12:10:00,5.7,5.73,5.7,5.71,52000.0,4.6524,4.6769,4.6524,4.6606,52000.0
2005-05-18 12:15:00,5.71,5.75,5.71,5.75,38400.0,4.6606,4.6932,4.6606,4.6932,38400.0
2005-05-18 12:20:00,5.75,5.76,5.75,5.75,22900.0,4.6932,4.7014,4.6932,4.6932,22900.0
2005-05-18 12:25:00,5.75,5.76,5.74,5.75,30700.0,4.6932,4.7014,4.6851,4.6932,30700.0
2005-05-18 12:30:00,5.74,5.75,5.73,5.74,11400.0,4.6851,4.6932,4.6769,4.6851,11400.0
2005-05-18 12:35:00,5.73,5.75,5.73,5.74,6600.0,4.6769,4.6932,4.6769,4.6851,6600.0
2005-05-18 12:40:00,5.75,5.75,5.73,5.73,4000.0,4.6932,4.6932,4.6769,4.6769,4000.0
2005-05-18 12:45:00,5.73,5.74,5.73,5.73,14000.0,4.6769,4.6851,4.6769,4.6769,14000.0
2005-05-18 12:50:00,5.73,5.74,5.72,5.73,20600.0,4.6769,4.6851,4.6687,4.6769,20600.0
2005-05-18 12:55:00,5.73,5.75,5.72,5.74,17700.0,4.6769,4.6932,4.6687,4.6851,17700.0
2005-05-18 13:00:00,5.75,5.75,5.74,5.74,10600.0,4.6932,4.6932,4.6851,4.6851,10600.0
2005-05-18 13:05:00,5.74,5.74,5.73,5.73,12800.0,4.6851,4.6851,4.6769,4.6769,12800.0
2005-05-18 13:10:00,5.73,5.74,5.72,5.73,23600.0,4.6769,4.6851,4.6687,4.6769,23600.0
2005-05-18 13:15:00,5.72,5.72,5.71,5.71,4600.0,4.6687,4.6687,4.6606,4.6606,4600.0
2005-05-18 13:20:00,5.71,5.72,5.69,5.69,18900.0,4.6606,4.6687,4.6443,4.6443,18900.0
2005-05-18 13:25:00,5.7,5.72,5.7,5.71,22200.0,4.6524,4.6687,4.6524,4.6606,22200.0
2005-05-18 13:30:00,5.71,5.71,5.69,5.7,14800.0,4.6606,4.6606,4.6443,4.6524,14800.0
2005-05-18 13:35:00,5.71,5.74,5.71,5.74,25900.0,4.6606,4.6851,4.6606,4.6851,25900.0
2005-05-18 13:40:00,5.73,5.74,5.7,5.7,15200.0,4.6769,4.6851,4.6524,4.6524,15200.0
2005-05-18 13:45:00,5.7,5.71,5.7,5.71,6100.0,4.6524,4.6606,4.6524,4.6606,6100.0
2005-05-18 13:50:00,5.7,5.71,5.66,5.69,28000.0,4.6524,4.6606,4.6198,4.6443,28000.0
2005-05-18 13:55:00,5.69,5.7,5.67,5.7,63400.0,4.6443,4.6524,4.6279,4.6524,63400.0
2005-05-18 14:00:00,5.69,5.74,5.69,5.74,45300.0,4.6443,4.6851,4.6443,4.6851,45300.0
2005-05-18 14:05:00,5.74,5.74,5.73,5.74,5700.0,4.6851,4.6851,4.6769,4.6851,5700.0
2005-05-18 14:10:00,5.73,5.74,5.73,5.73,20500.0,4.6769,4.6851,4.6769,4.6769,20500.0
2005-05-18 14:15:00,5.73,5.74,5.73,5.74,28900.0,4.6769,4.6851,4.6769,4.6851,28900.0
2005-05-18 14:20:00,5.74,5.74,5.73,5.74,3300.0,4.6851,4.6851,4.6769,4.6851,3300.0
2005-05-18 14:25:00,5.74,5.76,5.74,5.75,30200.0,4.6851,4.7014,4.6851,4.6932,30200.0
2005-05-18 14:30:00,5.75,5.75,5.74,5.75,27700.0,4.6932,4.6932,4.6851,4.6932,27700.0
2005-05-18 14:35:00,5.75,5.76,5.73,5.73,30300.0,4.6932,4.7014,4.6769,4.6769,30300.0
2005-05-18 14:40:00,5.73,5.74,5.73,5.74,14300.0,4.6769,4.6851,4.6769,4.6851,14300.0
2005-05-18 14:45:00,5.75,5.75,5.73,5.73,11000.0,4.6932,4.6932,4.6769,4.6769,11000.0
2005-05-18 14:50:00,5.73,5.75,5.73,5.74,7300.0,4.6769,4.6932,4.6769,4.6851,7300.0
2005-05-18 14:55:00,5.74,5.75,5.74,5.75,2100.0,4.6851,4.6932,4.6851,4.6932,2100.0
2005-05-18 15:00:00,5.74,5.74,5.73,5.73,23800.0,4.6851,4.6851,4.6769,4.6769,23800.0
2005-05-18 15:05:00,5.73,5.75,5.73,5.74,10200.0,4.6769,4.6932,4.6769,4.6851,10200.0
2005-05-18 15:10:00,5.74,5.75,5.74,5.74,6000.0,4.6851,4.6932,4.6851,4.6851,6000.0
2005-05-18 15:15:00,5.74,5.75,5.74,5.74,22600.0,4.6851,4.6932,4.6851,4.6851,22600.0
2005-05-18 15:20:00,5.74,5.74,5.73,5.73,9700.0,4.6851,4.6851,4.6769,4.6769,9700.0
2005-05-18 15:25:00,5.73,5.75,5.72,5.72,19800.0,4.6769,4.6932,4.6687,4.6687,19800.0
2005-05-18 15:30:00,5.72,5.73,5.71,5.72,31000.0,4.6687,4.6769,4.6606,4.6687,31000.0
2005-05-18 15:35:00,5.72,5.73,5.71,5.71,52300.0,4.6687,4.6769,4.6606,4.6606,52300.0
2005-05-18 15:40:00,5.71,5.74,5.7,5.73,40300.0,4.6606,4.6851,4.6524,4.6769,40300.0
2005-05-18 15:45:00,5.73,5.74,5.73,5.73,15700.0,4.6769,4.6851,4.6769,4.6769,15700.0
2005-05-18 15:50:00,5.73,5.76,5.73,5.75,119000.0,4.6769,4.7014,4.6769,4.6932,119000.0
2005-05-18 15:55:00,5.74,5.75,5.7,5.71,212800.0,4.6851,4.6932,4.6524,4.6606,212800.0
2005-05-19 09:30:00,5.76,5.78,5.71,5.75,86500.0,4.7014,4.7177,4.6606,4.6932,86500.0
2005-05-19 09:35:00,5.74,5.76,5.74,5.76,10200.0,4.6851,4.7014,4.6851,4.7014,10200.0
2005-05-19 09:40:00,5.74,5.76,5.72,5.72,126000.0,4.6851,4.7014,4.6687,4.6687,126000.0
2005-05-19 09:45:00,5.73,5.76,5.71,5.74,54900.0,4.6769,4.7014,4.6606,4.6851,54900.0
2005-05-19 09:50:00,5.74,5.78,5.74,5.78,17600.0,4.6851,4.7177,4.6851,4.7177,17600.0
2005-05-19 09:55:00,5.78,5.78,5.76,5.78,97900.0,4.7177,4.7177,4.7014,4.7177,97900.0
2005-05-19 10:00:00,5.78,5.78,5.77,5.78,30400.0,4.7177,4.7177,4.7096,4.7177,30400.0
2005-05-19 10:05:00,5.78,5.84,5.78,5.83,243300.0,4.7177,4.7667,4.7177,4.7585,243300.0
2005-05-19 10:10:00,5.84,6.0,5.81,5.97,221500.0,4.7667,4.8973,4.7422,4.8728,221500.0
2005-05-19 10:15:00,5.97,5.97,5.88,5.88,71900.0,4.8728,4.8728,4.7993,4.7993,71900.0
2005-05-19 10:20:00,5.88,5.89,5.85,5.88,35500.0,4.7993,4.8075,4.7749,4.7993,35500.0
2005-05-19 10:25:00,5.89,5.9,5.83,5.89,35200.0,4.8075,4.8157,4.7585,4.8075,35200.0
2005-05-19 10:30:00,5.88,5.9,5.87,5.89,47500.0,4.7993,4.8157,4.7912,4.8075,47500.0
2005-05-19 10:35:00,5.89,5.9,5.88,5.89,28600.0,4.8075,4.8157,4.7993,4.8075,28600.0
2005-05-19 10:40:00,5.89,5.9,5.87,5.9,276500.0,4.8075,4.8157,4.7912,4.8157,276500.0
2005-05-19 10:45:00,5.89,5.9,5.88,5.89,18000.0,4.8075,4.8157,4.7993,4.8075,18000.0
2005-05-19 10:50:00,5.89,5.9,5.89,5.89,36600.0,4.8075,4.8157,4.8075,4.8075,36600.0
2005-05-19 10:55:00,5.88,5.89,5.88,5.89,14000.0,4.7993,4.8075,4.7993,4.8075,14000.0
2005-05-19 11:00:00,5.89,5.9,5.89,5.89,20000.0,4.8075,4.8157,4.8075,4.8075,20000.0
2005-05-19 11:05:00,5.89,5.9,5.88,5.9,19200.0,4.8075,4.8157,4.7993,4.8157,19200.0
2005-05-19 11:10:00,5.89,5.91,5.89,5.9,49500.0,4.8075,4.8238,4.8075,4.8157,49500.0
2005-05-19 11:15:00,5.92,5.92,5.9,5.91,30100.0,4.832,4.832,4.8157,4.8238,30100.0
2005-05-19 11:20:00,5.91,5.91,5.88,5.9,114800.0,4.8238,4.8238,4.7993,4.8157,114800.0
2005-05-19 11:25:00,5.9,5.9,5.89,5.89,19000.0,4.8157,4.8157,4.8075,4.8075,19000.0
2005-05-19 11:30:00,5.89,5.89,5.86,5.86,20900.0,4.8075,4.8075,4.783,4.783,20900.0
2005-05-19 11:35:00,5.85,5.87,5.85,5.87,7600.0,4.7749,4.7912,4.7749,4.7912,7600.0
2005-05-19 11:40:00,5.86,5.86,5.85,5.86,25200.0,4.783,4.783,4.7749,4.783,25200.0
2005-05-19 11:45:00,5.85,5.86,5.85,5.85,11000.0,4.7749,4.783,4.7749,4.7749,11000.0
2005-05-19 11:50:00,5.85,5.86,5.85,5.86,11600.0,4.7749,4.783,4.7749,4.783,11600.0
2005-05-19 11:55:00,5.86,5.89,5.86,5.88,24700.0,4.783,4.8075,4.783,4.7993,24700.0
2005-05-19 12:00:00,5.88,5.88,5.85,5.88,24800.0,4.7993,4.7993,4.7749,4.7993,24800.0
2005-05-19 12:05:00,5.88,5.89,5.87,5.89,13200.0,4.7993,4.8075,4.7912,4.8075,13200.0
2005-05-19 12:10:00,5.88,5.9,5.88,5.89,14000.0,4.7993,4.8157,4.7993,4.8075,14000.0
2005-05-19 12:15:00,5.89,5.89,5.87,5.87,21900.0,4.8075,4.8075,4.7912,4.7912,21900.0
2005-05-19 12:20:00,5.87,5.89,5.87,5.87,14400.0,4.7912,4.8075,4.7912,4.7912,14400.0
2005-05-19 12:25:00,5.87,5.88,5.84,5.85,29700.0,4.7912,4.7993,4.7667,4.7749,29700.0
2005-05-19 12:30:00,5.85,5.85,5.84,5.85,24300.0,4.7749,4.7749,4.7667,4.7749,24300.0
2005-05-19 12:35:00,5.85,5.86,5.84,5.86,4200.0,4.7749,4.783,4.7667,4.783,4200.0
2005-05-19 12:40:00,5.87,5.87,5.85,5.86,11200.0,4.7912,4.7912,4.7749,4.783,11200.0
2005-05-19 12:45:00,5.85,5.87,5.85,5.86,9900.0,4.7749,4.7912,4.7749,4.783,9900.0
2005-05-19 12:50:00,5.85,5.88,5.85,5.88,12300.0,4.7749,4.7993,4.7749,4.7993,12300.0
2005-05-19 12:55:00,5.88,5.91,5.88,5.88,19400.0,4.7993,4.8238,4.7993,4.7993,19400.0
2005-05-19 13:00:00,5.88,5.9,5.88,5.9,18900.0,4.7993,4.8157,4.7993,4.8157,18900.0
2005-05-19 13:05:00,5.89,5.9,5.89,5.89,10500.0,4.8075,4.8157,4.8075,4.8075,10500.0
2005-05-19 13:10:00,5.89,5.89,5.89,5.89,6100.0,4.8075,4.8075,4.8075,4.8075,6100.0
2005-05-19 13:15:00,5.89,5.89,5.88,5.88,19000.0,4.8075,4.8075,4.7993,4.7993,19000.0
2005-05-19 13:20:00,5.88,5.89,5.88,5.88,5000.0,4.7993,4.8075,4.7993,4.7993,5000.0
2005-05-19 13:25:00,5.89,5.89,5.88,5.89,2200.0,4.8075,4.8075,4.7993,4.8075,2200.0
2005-05-19 13:30:00,5.89,5.89,5.88,5.88,11300.0,4.8075,4.8075,4.7993,4.7993,11300.0
2005-05-19 13:35:00,5.89,5.89,5.88,5.89,6100.0,4.8075,4.8075,4.7993,4.8075,6100.0
2005-05-19 13:40:00,5.89,5.89,5.86,5.86,31500.0,4.8075,4.8075,4.783,4.783,31500.0
2005-05-19 13:45:00,5.86,5.86,5.83,5.83,24100.0,4.783,4.783,4.7585,4.7585,24100.0
2005-05-19 13:50:00,5.84,5.84,5.83,5.83,21800.0,4.7667,4.7667,4.7585,4.7585,21800.0
2005-05-19 13:55:00,5.83,5.84,5.82,5.83,17400.0,4.7585,4.7667,4.7504,4.7585,17400.0
2005-05-19 14:00:00,5.83,5.84,5.82,5.82,14500.0,4.7585,4.7667,4.7504,4.7504,14500.0
2005-05-19 14:05:00,5.82,5.83,5.82,5.82,11800.0,4.7504,4.7585,4.7504,4.7504,11800.0
2005-05-19 14:10:00,5.82,5.83,5.82,5.82,20100.0,4.7504,4.7585,4.7504,4.7504,20100.0
2005-05-19 14:15:00,5.83,5.83,5.82,5.83,1900.0,4.7585,4.7585,4.7504,4.7585,1900.0
2005-05-19 14:20:00,5.83,5.84,5.83,5.84,7900.0,4.7585,4.7667,4.7585,4.7667,7900.0
2005-05-19 14:25:00,5.83,5.85,5.83,5.85,174700.0,4.7585,4.7749,4.7585,4.7749,174700.0
2005-05-19 14:30:00,5.84,5.85,5.83,5.83,11900.0,4.7667,4.7749,4.7585,4.7585,11900.0
2005-05-19 14:35:00,5.84,5.84,5.81,5.82,27200.0,4.7667,4.7667,4.7422,4.7504,27200.0
2005-05-19 14:40:00,5.82,5.84,5.8,5.84,43200.0,4.7504,4.7667,4.734,4.7667,43200.0
2005-05-19 14:45:00,5.83,5.84,5.81,5.84,65200.0,4.7585,4.7667,4.7422,4.7667,65200.0
2005-05-19 14:50:00,5.84,5.85,5.84,5.84,20900.0,4.7667,4.7749,4.7667,4.7667,20900.0
2005-05-19 14:55:00,5.85,5.88,5.84,5.87,81300.0,4.7749,4.7993,4.7667,4.7912,81300.0
2005-05-19 15:00:00,5.86,5.9,5.86,5.88,60200.0,4.783,4.8157,4.783,4.7993,60200.0
2005-05-19 15:05:00,5.89,5.9,5.88,5.89,41000.0,4.8075,4.8157,4.7993,4.8075,41000.0
2005-05-19 15:10:00,5.89,5.91,5.89,5.9,156600.0,4.8075,4.8238,4.8075,4.8157,156600.0
2005-05-19 15:15:00,5.89,5.9,5.87,5.89,94900.0,4.8075,4.8157,4.7912,4.8075,94900.0
2005-05-19 15:20:00,5.89,5.92,5.88,5.91,95800.0,4.8075,4.832,4.7993,4.8238,95800.0
2005-05-19 15:25:00,5.91,5.93,5.91,5.92,48900.0,4.8238,4.8401,4.8238,4.832,48900.0
2005-05-19 15:30:00,5.92,5.93,5.91,5.92,37400.0,4.832,4.8401,4.8238,4.832,37400.0
2005-05-19 15:35:00,5.92,5.92,5.91,5.92,11800.0,4.832,4.832,4.8238,4.832,11800.0
2005-05-19 15:40:00,5.92,5.92,5.91,5.91,16900.0,4.832,4.832,4.8238,4.8238,16900.0
2005-05-19 15:45:00,5.92,5.92,5.88,5.88,59500.0,4.832,4.832,4.7993,4.7993,59500.0
2005-05-19 15:50:00,5.89,5.92,5.89,5.91,36300.0,4.8075,4.832,4.8075,4.8238,36300.0
2005-05-19 15:55:00,5.91,5.93,5.9,5.91,94500.0,4.8238,4.8401,4.8157,4.8238,94500.0
2005-05-20 09:30:00,5.94,5.95,5.88,5.89,52100.0,4.8483,4.8565,4.7993,4.8075,52100.0
2005-05-20 09:35:00,5.9,5.9,5.89,5.9,9700.0,4.8157,4.8157,4.8075,4.8157,9700.0
2005-05-20 09:40:00,5.89,5.9,5.86,5.86,14600.0,4.8075,4.8157,4.783,4.783,14600.0
2005-05-20 09:45:00,5.86,5.87,5.83,5.83,228300.0,4.783,4.7912,4.7585,4.7585,228300.0
2005-05-20 09:50:00,5.83,5.83,5.8,5.81,87200.0,4.7585,4.7585,4.734,4.7422,87200.0
2005-05-20 09:55:00,5.81,5.83,5.81,5.83,18300.0,4.7422,4.7585,4.7422,4.7585,18300.0
2005-05-20 10:00:00,5.82,5.84,5.82,5.83,11500.0,4.7504,4.7667,4.7504,4.7585,11500.0
2005-05-20 10:05:00,5.83,5.84,5.83,5.84,4900.0,4.7585,4.7667,4.7585,4.7667,4900.0
2005-05-20 10:10:00,5.83,5.86,5.83,5.86,24500.0,4.7585,4.783,4.7585,4.783,24500.0
2005-05-20 10:15:00,5.85,5.86,5.84,5.84,15700.0,4.7749,4.783,4.7667,4.7667,15700.0
2005-05-20 10:20:00,5.84,5.86,5.84,5.86,7500.0,4.7667,4.783,4.7667,4.783,7500.0
2005-05-20 10:25:00,5.85,5.86,5.85,5.85,10500.0,4.7749,4.783,4.7749,4.7749,10500.0
2005-05-20 10:30:00,5.85,5.86,5.84,5.86,11800.0,4.7749,4.783,4.7667,4.783,11800.0
2005-05-20 10:35:00,5.85,5.86,5.85,5.85,3400.0,4.7749,4.783,4.7749,4.7749,3400.0
2005-05-20 10:40:00,5.85,5.85,5.84,5.84,20000.0,4.7749,4.7749,4.7667,4.7667,20000.0
2005-05-20 10:45:00,5.84,5.86,5.84,5.85,14200.0,4.7667,4.783,4.7667,4.7749,14200.0
2005-05-20 10:50:00,5.86,5.86,5.86,5.86,11000.0,4.783,4.783,4.783,4.783,11000.0
2005-05-20 10:55:00,5.86,5.88,5.86,5.87,16100.0,4.783,4.7993,4.783,4.7912,16100.0
2005-05-20 11:00:00,5.87,5.9,5.87,5.88,27300.0,4.7912,4.8157,4.7912,4.7993,27300.0
2005-05-20 11:05:00,5.87,5.87,5.86,5.86,8200.0,4.7912,4.7912,4.783,4.783,8200.0
2005-05-20 11:10:00,5.87,5.87,5.86,5.86,8500.0,4.7912,4.7912,4.783,4.783,8500.0
2005-05-20 11:15:00,5.86,5.86,5.84,5.85,8700.0,4.783,4.783,4.7667,4.7749,8700.0
2005-05-20 11:20:00,5.85,5.86,5.85,5.86,9500.0,4.7749,4.783,4.7749,4.783,9500.0
2005-05-20 11:25:00,5.86,5.87,5.85,5.86,10200.0,4.783,4.7912,4.7749,4.783,10200.0
2005-05-20 11:30:00,5.86,5.86,5.86,5.86,7100.0,4.783,4.783,4.783,4.783,7100.0
2005-05-20 11:35:00,5.86,5.86,5.85,5.86,24500.0,4.783,4.783,4.7749,4.783,24500.0
2005-05-20 11:40:00,5.86,5.88,5.86,5.88,13900.0,4.783,4.7993,4.783,4.7993,13900.0
2005-05-20 11:45:00,5.88,5.88,5.87,5.87,3200.0,4.7993,4.7993,4.7912,4.7912,3200.0
2005-05-20 11:50:00,5.88,5.88,5.87,5.87,14700.0,4.7993,4.7993,4.7912,4.7912,14700.0
2005-05-20 11:55:00,5.88,5.89,5.87,5.88,9700.0,4.7993,4.8075,4.7912,4.7993,9700.0
2005-05-20 12:00:00,5.88,5.89,5.87,5.87,6100.0,4.7993,4.8075,4.7912,4.7912,6100.0
2005-05-20 12:05:00,5.87,5.87,5.86,5.87,23600.0,4.7912,4.7912,4.783,4.7912,23600.0
2005-05-20 12:10:00,5.88,5.88,5.87,5.87,10200.0,4.7993,4.7993,4.7912,4.7912,10200.0
2005-05-20 12:15:00,5.87,5.87,5.86,5.86,6800.0,4.7912,4.7912,4.783,4.783,6800.0
2005-05-20 12:20:00,5.86,5.87,5.86,5.86,3500.0,4.783,4.7912,4.783,4.783,3500.0
2005-05-20 12:25:00,5.86,5.89,5.86,5.89,21500.0,4.783,4.8075,4.783,4.8075,21500.0
2005-05-20 12:30:00,5.88,5.89,5.88,5.89,18000.0,4.7993,4.8075,4.7993,4.8075,18000.0
2005-05-20 12:35:00,5.89,5.89,5.87,5.88,12600.0,4.8075,4.8075,4.7912,4.7993,12600.0
2005-05-20 12:40:00,5.87,5.88,5.87,5.87,17200.0,4.7912,4.7993,4.7912,4.7912,17200.0
2005-05-20 12:45:00,5.87,5.87,5.87,5.87,2700.0,4.7912,4.7912,4.7912,4.7912,2700.0
2005-05-20 12:50:00,5.87,5.88,5.87,5.88,7900.0,4.7912,4.7993,4.7912,4.7993,7900.0
2005-05-20 12:55:00,5.88,5.89,5.87,5.89,24200.0,4.7993,4.8075,4.7912,4.8075,24200.0
2005-05-20 13:00:00,5.89,5.89,5.88,5.88,11800.0,4.8075,4.8075,4.7993,4.7993,11800.0
2005-05-20 13:05:00,5.88,5.89,5.88,5.88,2100.0,4.7993,4.8075,4.7993,4.7993,2100.0
2005-05-20 13:10:00,5.88,5.89,5.88,5.88,1600.0,4.7993,4.8075,4.7993,4.7993,1600.0
2005-05-20 13:15:00,5.88,5.88,5.88,5.88,3100.0,4.7993,4.7993,4.7993,4.7993,3100.0
2005-05-20 13:20:00,5.88,5.88,5.86,5.86,21900.0,4.7993,4.7993,4.783,4.783,21900.0
2005-05-20 13:25:00,5.86,5.87,5.86,5.87,7900.0,4.783,4.7912,4.783,4.7912,7900.0
2005-05-20 13:30:00,5.86,5.87,5.86,5.87,10800.0,4.783,4.7912,4.783,4.7912,10800.0
2005-05-20 13:35:00,5.87,5.87,5.86,5.87,8800.0,4.7912,4.7912,4.783,4.7912,8800.0
2005-05-20 13:40:00,5.86,5.87,5.86,5.87,8400.0,4.783,4.7912,4.783,4.7912,8400.0
2005-05-20 13:45:00,5.86,5.87,5.86,5.87,11400.0,4.783,4.7912,4.783,4.7912,11400.0
2005-05-20 13:50:00,5.87,5.88,5.87,5.87,8900.0,4.7912,4.7993,4.7912,4.7912,8900.0
2005-05-20 13:55:00,5.87,5.87,5.86,5.86,13800.0,4.7912,4.7912,4.783,4.783,13800.0
2005-05-20 14:00:00,5.86,5.86,5.85,5.85,19200.0,4.783,4.783,4.7749,4.7749,19200.0
2005-05-20 14:05:00,5.85,5.86,5.85,5.86,13400.0,4.7749,4.783,4.7749,4.783,13400.0
2005-05-20 14:10:00,5.86,5.86,5.85,5.85,7800.0,4.783,4.783,4.7749,4.7749,7800.0
2005-05-20 14:15:00,5.86,5.86,5.85,5.86,14300.0,4.783,4.783,4.7749,4.783,14300.0
2005-05-20 14:20:00,5.86,5.87,5.85,5.87,14500.0,4.783,4.7912,4.7749,4.7912,14500.0
2005-05-20 14:25:00,5.87,5.87,5.86,5.86,700.0,4.7912,4.7912,4.783,4.783,700.0
2005-05-20 14:30:00,5.86,5.87,5.86,5.86,16700.0,4.783,4.7912,4.783,4.783,16700.0
2005-05-20 14:35:00,5.86,5.87,5.86,5.86,900.0,4.783,4.7912,4.783,4.783,900.0
2005-05-20 14:40:00,5.86,5.87,5.86,5.86,4100.0,4.783,4.7912,4.783,4.783,4100.0
2005-05-20 14:45:00,5.86,5.86,5.86,5.86,2600.0,4.783,4.783,4.783,4.783,2600.0
2005-05-20 14:50:00,5.86,5.87,5.86,5.87,15400.0,4.783,4.7912,4.783,4.7912,15400.0
2005-05-20 14:55:00,5.86,5.87,5.86,5.86,8700.0,4.783,4.7912,4.783,4.783,8700.0
2005-05-20 15:00:00,5.87,5.87,5.85,5.85,23100.0,4.7912,4.7912,4.7749,4.7749,23100.0
2005-05-20 15:05:00,5.85,5.85,5.85,5.85,6300.0,4.7749,4.7749,4.7749,4.7749,6300.0
2005-05-20 15:10:00,5.85,5.86,5.85,5.86,16800.0,4.7749,4.783,4.7749,4.783,16800.0
2005-05-20 15:15:00,5.86,5.86,5.85,5.85,15100.0,4.783,4.783,4.7749,4.7749,15100.0
2005-05-20 15:20:00,5.86,5.86,5.85,5.85,12400.0,4.783,4.783,4.7749,4.7749,12400.0
2005-05-20 15:25:00,5.85,5.86,5.85,5.86,12400.0,4.7749,4.783,4.7749,4.783,12400.0
2005-05-20 15:30:00,5.85,5.86,5.85,5.86,9200.0,4.7749,4.783,4.7749,4.783,9200.0
2005-05-20 15:35:00,5.85,5.86,5.85,5.86,19600.0,4.7749,4.783,4.7749,4.783,19600.0
2005-05-20 15:40:00,5.86,5.87,5.86,5.86,14800.0,4.783,4.7912,4.783,4.783,14800.0
2005-05-20 15:45:00,5.87,5.87,5.86,5.86,13400.0,4.7912,4.7912,4.783,4.783,13400.0
2005-05-20 15:50:00,5.85,5.88,5.85,5.88,42500.0,4.7749,4.7993,4.7749,4.7993,42500.0
2005-05-20 15:55:00,5.87,5.88,5.87,5.88,49100.0,4.7912,4.7993,4.7912,4.7993,49100.0
2005-05-23 09:30:00,5.94,5.94,5.87,5.89,36900.0,4.8483,4.8483,4.7912,4.8075,36900.0
2005-05-23 09:35:00,5.89,5.9,5.87,5.88,17300.0,4.8075,4.8157,4.7912,4.7993,17300.0
2005-05-23 09:40:00,5.88,5.89,5.88,5.89,4800.0,4.7993,4.8075,4.7993,4.8075,4800.0
2005-05-23 09:45:00,5.89,5.9,5.89,5.9,10800.0,4.8075,4.8157,4.8075,4.8157,10800.0
2005-05-23 09:50:00,5.89,5.9,5.89,5.89,7100.0,4.8075,4.8157,4.8075,4.8075,7100.0
2005-05-23 09:55:00,5.89,5.92,5.89,5.92,26400.0,4.8075,4.832,4.8075,4.832,26400.0
2005-05-23 10:00:00,5.92,5.94,5.92,5.92,43700.0,4.832,4.8483,4.832,4.832,43700.0
2005-05-23 10:05:00,5.92,5.94,5.91,5.91,30000.0,4.832,4.8483,4.8238,4.8238,30000.0
2005-05-23 10:10:00,5.91,5.92,5.9,5.91,9700.0,4.8238,4.832,4.8157,4.8238,9700.0
2005-05-23 10:15:00,5.91,5.93,5.91,5.92,34300.0,4.8238,4.8401,4.8238,4.832,34300.0
2005-05-23 10:20:00,5.92,5.93,5.91,5.92,135000.0,4.832,4.8401,4.8238,4.832,135000.0
2005-05-23 10:25:00,5.93,5.93,5.92,5.93,14300.0,4.8401,4.8401,4.832,4.8401,14300.0
2005-05-23 10:30:00,5.93,5.95,5.92,5.93,47100.0,4.8401,4.8565,4.832,4.8401,47100.0
2005-05-23 10:35:00,5.93,5.93,5.92,5.93,36300.0,4.8401,4.8401,4.832,4.8401,36300.0
2005-05-23 10:40:00,5.93,5.93,5.9,5.91,54300.0,4.8401,4.8401,4.8157,4.8238,54300.0
2005-05-23 10:45:00,5.9,5.9,5.88,5.88,31300.0,4.8157,4.8157,4.7993,4.7993,31300.0
2005-05-23 10:50:00,5.88,5.89,5.88,5.88,11200.0,4.7993,4.8075,4.7993,4.7993,11200.0
2005-05-23 10:55:00,5.88,5.89,5.88,5.88,15400.0,4.7993,4.8075,4.7993,4.7993,15400.0
2005-05-23 11:00:00,5.88,5.88,5.88,5.88,13300.0,4.7993,4.7993,4.7993,4.7993,13300.0
2005-05-23 11:05:00,5.88,5.88,5.88,5.88,8700.0,4.7993,4.7993,4.7993,4.7993,8700.0
2005-05-23 11:10:00,5.88,5.88,5.88,5.88,11700.0,4.7993,4.7993,4.7993,4.7993,11700.0
2005-05-23 11:15:00,5.88,5.89,5.87,5.88,15500.0,4.7993,4.8075,4.7912,4.7993,15500.0
2005-05-23 11:20:00,5.88,5.89,5.88,5.88,38400.0,4.7993,4.8075,4.7993,4.7993,38400.0
2005-05-23 11:25:00,5.89,5.89,5.88,5.88,10800.0,4.8075,4.8075,4.7993,4.7993,10800.0
2005-05-23 11:30:00,5.89,5.9,5.89,5.89,16300.0,4.8075,4.8157,4.8075,4.8075,16300.0
2005-05-23 11:35:00,5.89,5.89,5.88,5.88,47300.0,4.8075,4.8075,4.7993,4.7993,47300.0
2005-05-23 11:40:00,5.88,5.89,5.87,5.88,11000.0,4.7993,4.8075,4.7912,4.7993,11000.0
2005-05-23 11:45:00,5.89,5.9,5.89,5.9,8400.0,4.8075,4.8157,4.8075,4.8157,8400.0
2005-05-23 11:50:00,5.89,5.9,5.89,5.89,3000.0,4.8075,4.8157,4.8075,4.8075,3000.0
2005-05-23 11:55:00,5.88,5.9,5.88,5.9,15400.0,4.7993,4.8157,4.7993,4.8157,15400.0
2005-05-23 12:00:00,5.9,5.91,5.9,5.91,18000.0,4.8157,4.8238,4.8157,4.8238,18000.0
2005-05-23 12:05:00,5.9,5.91,5.9,5.9,30100.0,4.8157,4.8238,4.8157,4.8157,30100.0
2005-05-23 12:10:00,5.91,5.91,5.83,5.83,69800.0,4.8238,4.8238,4.7585,4.7585,69800.0
2005-05-23 12:15:00,5.83,5.88,5.8,5.86,102900.0,4.7585,4.7993,4.734,4.783,102900.0
2005-05-23 12:20:00,5.86,5.86,5.84,5.85,34300.0,4.783,4.783,4.7667,4.7749,34300.0
2005-05-23 12:25:00,5.84,5.85,5.83,5.84,23400.0,4.7667,4.7749,4.7585,4.7667,23400.0
2005-05-23 12:30:00,5.85,5.85,5.84,5.84,7500.0,4.7749,4.7749,4.7667,4.7667,7500.0
2005-05-23 12:35:00,5.85,5.86,5.85,5.85,20500.0,4.7749,4.783,4.7749,4.7749,20500.0
2005-05-23 12:40:00,5.86,5.86,5.84,5.84,12500.0,4.783,4.783,4.7667,4.7667,12500.0
2005-05-23 12:45:00,5.85,5.85,5.84,5.85,1000.0,4.7749,4.7749,4.7667,4.7749,1000.0
2005-05-23 12:50:00,5.85,5.85,5.83,5.84,26000.0,4.7749,4.7749,4.7585,4.7667,26000.0
2005-05-23 12:55:00,5.83,5.84,5.82,5.84,17600.0,4.7585,4.7667,4.7504,4.7667,17600.0
2005-05-23 13:00:00,5.84,5.84,5.84,5.84,7500.0,4.7667,4.7667,4.7667,4.7667,7500.0
2005-05-23 13:05:00,5.83,5.83,5.81,5.81,46900.0,4.7585,4.7585,4.7422,4.7422,46900.0
2005-05-23 13:10:00,5.8,5.81,5.75,5.79,106100.0,4.734,4.7422,4.6932,4.7259,106100.0
2005-05-23 13:15:00,5.79,5.8,5.78,5.79,35900.0,4.7259,4.734,4.7177,4.7259,35900.0
2005-05-23 13:20:00,5.78,5.79,5.78,5.78,19400.0,4.7177,4.7259,4.7177,4.7177,19400.0
2005-05-23 13:25:00,5.78,5.79,5.75,5.76,37700.0,4.7177,4.7259,4.6932,4.7014,37700.0
2005-05-23 13:30:00,5.75,5.77,5.71,5.74,86000.0,4.6932,4.7096,4.6606,4.6851,86000.0
2005-05-23 13:35:00,5.73,5.74,5.72,5.72,44300.0,4.6769,4.6851,4.6687,4.6687,44300.0
2005-05-23 13:40:00,5.72,5.73,5.72,5.73,23200.0,4.6687,4.6769,4.6687,4.6769,23200.0
2005-05-23 13:45:00,5.73,5.73,5.71,5.72,27500.0,4.6769,4.6769,4.6606,4.6687,27500.0
2005-05-23 13:50:00,5.72,5.73,5.72,5.73,21100.0,4.6687,4.6769,4.6687,4.6769,21100.0
2005-05-23 13:55:00,5.72,5.73,5.72,5.73,5100.0,4.6687,4.6769,4.6687,4.6769,5100.0
2005-05-23 14:00:00,5.72,5.73,5.72,5.73,15200.0,4.6687,4.6769,4.6687,4.6769,15200.0
2005-05-23 14:05:00,5.73,5.76,5.72,5.75,21100.0,4.6769,4.7014,4.6687,4.6932,21100.0
2005-05-23 14:10:00,5.76,5.77,5.76,5.77,18300.0,4.7014,4.7096,4.7014,4.7096,18300.0
2005-05-23 14:15:00,5.76,5.77,5.75,5.76,31300.0,4.7014,4.7096,4.6932,4.7014,31300.0
2005-05-23 14:20:00,5.76,5.76,5.74,5.75,8200.0,4.7014,4.7014,4.6851,4.6932,8200.0
2005-05-23 14:25:00,5.75,5.75,5.73,5.74,33000.0,4.6932,4.6932,4.6769,4.6851,33000.0
2005-05-23 14:30:00,5.74,5.74,5.73,5.73,16800.0,4.6851,4.6851,4.6769,4.6769,16800.0
2005-05-23 14:35:00,5.73,5.75,5.73,5.75,21600.0,4.6769,4.6932,4.6769,4.6932,21600.0
2005-05-23 14:40:00,5.74,5.75,5.74,5.75,7200.0,4.6851,4.6932,4.6851,4.6932,7200.0
2005-05-23 14:45:00,5.74,5.75,5.74,5.74,13200.0,4.6851,4.6932,4.6851,4.6851,13200.0
2005-05-23 14:50:00,5.74,5.76,5.74,5.76,34800.0,4.6851,4.7014,4.6851,4.7014,34800.0
2005-05-23 14:55:00,5.76,5.77,5.76,5.76,22500.0,4.7014,4.7096,4.7014,4.7014,22500.0
2005-05-23 15:00:00,5.77,5.77,5.75,5.75,9200.0,4.7096,4.7096,4.6932,4.6932,9200.0
2005-05-23 15:05:00,5.76,5.76,5.75,5.76,5700.0,4.7014,4.7014,4.6932,4.7014,5700.0
2005-05-23 15:10:00,5.75,5.76,5.75,5.76,6300.0,4.6932,4.7014,4.6932,4.7014,6300.0
2005-05-23 15:15:00,5.76,5.76,5.75,5.76,5300.0,4.7014,4.7014,4.6932,4.7014,5300.0
2005-05-23 15:20:00,5.76,5.76,5.75,5.76,25100.0,4.7014,4.7014,4.6932,4.7014,25100.0
2005-05-23 15:25:00,5.76,5.76,5.75,5.76,12400.0,4.7014,4.7014,4.6932,4.7014,12400.0
2005-05-23 15:30:00,5.75,5.78,5.75,5.77,130700.0,4.6932,4.7177,4.6932,4.7096,130700.0
2005-05-23 15:35:00,5.77,5.77,5.76,5.77,51900.0,4.7096,4.7096,4.7014,4.7096,51900.0
2005-05-23 15:40:00,5.76,5.77,5.76,5.77,21200.0,4.7014,4.7096,4.7014,4.7096,21200.0
2005-05-23 15:45:00,5.77,5.77,5.74,5.75,110600.0,4.7096,4.7096,4.6851,4.6932,110600.0
2005-05-23 15:50:00,5.75,5.76,5.74,5.75,74900.0,4.6932,4.7014,4.6851,4.6932,74900.0
2005-05-23 15:55:00,5.75,5.8,5.74,5.78,211600.0,4.6932,4.734,4.6851,4.7177,211600.0
2005-05-24 09:30:00,5.72,5.77,5.69,5.7,27400.0,4.6687,4.7096,4.6443,4.6524,27400.0
2005-05-24 09:35:00,5.7,5.71,5.7,5.7,31100.0,4.6524,4.6606,4.6524,4.6524,31100.0
2005-05-24 09:40:00,5.7,5.7,5.61,5.67,68900.0,4.6524,4.6524,4.579,4.6279,68900.0
2005-05-24 09:45:00,5.67,5.8,5.66,5.74,70400.0,4.6279,4.734,4.6198,4.6851,70400.0
2005-05-24 09:50:00,5.73,5.75,5.73,5.75,3900.0,4.6769,4.6932,4.6769,4.6932,3900.0
2005-05-24 09:55:00,5.76,5.79,5.76,5.78,20300.0,4.7014,4.7259,4.7014,4.7177,20300.0
2005-05-24 10:00:00,5.78,5.78,5.75,5.75,37700.0,4.7177,4.7177,4.6932,4.6932,37700.0
2005-05-24 10:05:00,5.77,5.78,5.74,5.78,28100.0,4.7096,4.7177,4.6851,4.7177,28100.0
2005-05-24 10:10:00,5.77,5.8,5.77,5.79,18700.0,4.7096,4.734,4.7096,4.7259,18700.0
2005-05-24 10:15:00,5.78,5.79,5.77,5.78,13100.0,4.7177,4.7259,4.7096,4.7177,13100.0
2005-05-24 10:20:00,5.78,5.79,5.78,5.79,3700.0,4.7177,4.7259,4.7177,4.7259,3700.0
2005-05-24 10:25:00,5.78,5.8,5.78,5.8,1800.0,4.7177,4.734,4.7177,4.734,1800.0
2005-05-24 10:30:00,5.8,5.8,5.79,5.8,13600.0,4.734,4.734,4.7259,4.734,13600.0
2005-05-24 10:35:00,5.8,5.8,5.79,5.79,10400.0,4.734,4.734,4.7259,4.7259,10400.0
2005-05-24 10:40:00,5.79,5.79,5.79,5.79,5800.0,4.7259,4.7259,4.7259,4.7259,5800.0
2005-05-24 10:45:00,5.79,5.79,5.78,5.78,11200.0,4.7259,4.7259,4.7177,4.7177,11200.0
2005-05-24 10:50:00,5.78,5.79,5.78,5.78,5900.0,4.7177,4.7259,4.7177,4.7177,5900.0
2005-05-24 10:55:00,5.79,5.79,5.78,5.78,2200.0,4.7259,4.7259,4.7177,4.7177,2200.0
2005-05-24 11:00:00,5.78,5.79,5.78,5.78,2700.0,4.7177,4.7259,4.7177,4.7177,2700.0
2005-05-24 11:05:00,5.78,5.79,5.78,5.79,17500.0,4.7177,4.7259,4.7177,4.7259,17500.0
2005-05-24 11:10:00,5.79,5.8,5.79,5.8,15100.0,4.7259,4.734,4.7259,4.734,15100.0
2005-05-24 11:15:00,5.8,5.83,5.79,5.82,50100.0,4.734,4.7585,4.7259,4.7504,50100.0
2005-05-24 11:20:00,5.83,5.84,5.82,5.84,72900.0,4.7585,4.7667,4.7504,4.7667,72900.0
2005-05-24 11:25:00,5.84,5.84,5.82,5.83,61400.0,4.7667,4.7667,4.7504,4.7585,61400.0
2005-05-24 11:30:00,5.83,5.84,5.82,5.83,41200.0,4.7585,4.7667,4.7504,4.7585,41200.0
2005-05-24 11:35:00,5.84,5.85,5.83,5.84,41600.0,4.7667,4.7749,4.7585,4.7667,41600.0
2005-05-24 11:40:00,5.84,5.84,5.83,5.83,3100.0,4.7667,4.7667,4.7585,4.7585,3100.0
2005-05-24 11:45:00,5.83,5.84,5.83,5.84,44400.0,4.7585,4.7667,4.7585,4.7667,44400.0
2005-05-24 11:50:00,5.84,5.87,5.84,5.84,33300.0,4.7667,4.7912,4.7667,4.7667,33300.0
2005-05-24 11:55:00,5.85,5.85,5.84,5.85,3900.0,4.7749,4.7749,4.7667,4.7749,3900.0
2005-05-24 12:00:00,5.85,5.87,5.85,5.87,35000.0,4.7749,4.7912,4.7749,4.7912,35000.0
2005-05-24 12:05:00,5.87,5.89,5.86,5.88,21300.0,4.7912,4.8075,4.783,4.7993,21300.0
2005-05-24 12:10:00,5.88,5.88,5.86,5.86,75000.0,4.7993,4.7993,4.783,4.783,75000.0
2005-05-24 12:15:00,5.85,5.86,5.85,5.85,7400.0,4.7749,4.783,4.7749,4.7749,7400.0
2005-05-24 12:20:00,5.85,5.85,5.84,5.85,10900.0,4.7749,4.7749,4.7667,4.7749,10900.0
2005-05-24 12:25:00,5.85,5.85,5.84,5.85,19900.0,4.7749,4.7749,4.7667,4.7749,19900.0
2005-05-24 12:30:00,5.86,5.88,5.85,5.88,22500.0,4.783,4.7993,4.7749,4.7993,22500.0
2005-05-24 12:35:00,5.89,5.89,5.87,5.88,42500.0,4.8075,4.8075,4.7912,4.7993,42500.0
2005-05-24 12:40:00,5.88,5.94,5.87,5.93,39700.0,4.7993,4.8483,4.7912,4.8401,39700.0
2005-05-24 12:45:00,5.93,5.99,5.92,5.97,90500.0,4.8401,4.8891,4.832,4.8728,90500.0
2005-05-24 12:50:00,5.97,5.97,5.93,5.95,34500.0,4.8728,4.8728,4.8401,4.8565,34500.0
2005-05-24 12:55:00,5.94,5.95,5.93,5.93,35200.0,4.8483,4.8565,4.8401,4.8401,35200.0
2005-05-24 13:00:00,5.94,5.94,5.92,5.94,13000.0,4.8483,4.8483,4.832,4.8483,13000.0
2005-05-24 13:05:00,5.94,5.95,5.93,5.94,38300.0,4.8483,4.8565,4.8401,4.8483,38300.0
2005-05-24 13:10:00,5.94,5.96,5.93,5.95,44900.0,4.8483,4.8646,4.8401,4.8565,44900.0
2005-05-24 13:15:00,5.95,6.02,5.95,6.02,99500.0,4.8565,4.9136,4.8565,4.9136,99500.0
2005-05-24 13:20:00,6.02,6.02,5.97,5.99,78100.0,4.9136,4.9136,4.8728,4.8891,78100.0
2005-05-24 13:25:00,5.98,6.01,5.98,5.99,52000.0,4.881,4.9054,4.881,4.8891,52000.0
2005-05-24 13:30:00,5.98,5.99,5.97,5.98,24100.0,4.881,4.8891,4.8728,4.881,24100.0
2005-05-24 13:35:00,5.98,6.04,5.98,6.01,41300.0,4.881,4.9299,4.881,4.9054,41300.0
2005-05-24 13:40:00,6.01,6.03,6.0,6.03,26800.0,4.9054,4.9218,4.8973,4.9218,26800.0
2005-05-24 13:45:00,6.02,6.03,6.01,6.02,30700.0,4.9136,4.9218,4.9054,4.9136,30700.0
2005-05-24 13:50:00,6.02,6.02,6.01,6.02,8900.0,4.9136,4.9136,4.9054,4.9136,8900.0
2005-05-24 13:55:00,6.01,6.02,6.01,6.02,3800.0,4.9054,4.9136,4.9054,4.9136,3800.0
2005-05-24 14:00:00,6.01,6.03,6.01,6.01,38600.0,4.9054,4.9218,4.9054,4.9054,38600.0
2005-05-24 14:05:00,6.0,6.02,5.99,6.01,56700.0,4.8973,4.9136,4.8891,4.9054,56700.0
2005-05-24 14:10:00,6.01,6.03,6.01,6.03,21500.0,4.9054,4.9218,4.9054,4.9218,21500.0
2005-05-24 14:15:00,6.03,6.03,6.01,6.02,35900.0,4.9218,4.9218,4.9054,4.9136,35900.0
2005-05-24 14:20:00,6.02,6.03,6.02,6.02,17500.0,4.9136,4.9218,4.9136,4.9136,17500.0
2005-05-24 14:25:00,6.02,6.02,6.01,6.01,5900.0,4.9136,4.9136,4.9054,4.9054,5900.0
2005-05-24 14:30:00,6.01,6.03,6.01,6.02,43500.0,4.9054,4.9218,4.9054,4.9136,43500.0
2005-05-24 14:35:00,6.01,6.01,6.0,6.0,36600.0,4.9054,4.9054,4.8973,4.8973,36600.0
2005-05-24 14:40:00,6.0,6.01,6.0,6.0,10500.0,4.8973,4.9054,4.8973,4.8973,10500.0
2005-05-24 14:45:00,6.0,6.01,6.0,6.0,10600.0,4.8973,4.9054,4.8973,4.8973,10600.0
2005-05-24 14:50:00,6.01,6.01,6.0,6.0,28600.0,4.9054,4.9054,4.8973,4.8973,28600.0
2005-05-24 14:55:00,6.0,6.01,5.99,6.0,36900.0,4.8973,4.9054,4.8891,4.8973,36900.0
2005-05-24 15:00:00,6.0,6.01,6.0,6.01,40500.0,4.8973,4.9054,4.8973,4.9054,40500.0
2005-05-24 15:05:00,6.0,6.01,6.0,6.0,16600.0,4.8973,4.9054,4.8973,4.8973,16600.0
2005-05-24 15:10:00,6.0,6.03,6.0,6.02,77500.0,4.8973,4.9218,4.8973,4.9136,77500.0
2005-05-24 15:15:00,6.02,6.03,6.01,6.02,34200.0,4.9136,4.9218,4.9054,4.9136,34200.0
2005-05-24 15:20:00,6.02,6.02,6.01,6.02,8600.0,4.9136,4.9136,4.9054,4.9136,8600.0
2005-05-24 15:25:00,6.01,6.03,6.01,6.02,32600.0,4.9054,4.9218,4.9054,4.9136,32600.0
2005-05-24 15:30:00,6.02,6.07,6.02,6.06,232300.0,4.9136,4.9544,4.9136,4.9463,232300.0
2005-05-24 15:35:00,6.06,6.07,6.04,6.04,36500.0,4.9463,4.9544,4.9299,4.9299,36500.0
2005-05-24 15:40:00,6.04,6.04,6.0,6.0,53000.0,4.9299,4.9299,4.8973,4.8973,53000.0
2005-05-24 15:45:00,6.0,6.05,6.0,6.04,237800.0,4.8973,4.9381,4.8973,4.9299,237800.0
2005-05-24 15:50:00,6.04,6.1,6.03,6.05,171900.0,4.9299,4.9789,4.9218,4.9381,171900.0
2005-05-24 15:55:00,6.06,6.07,6.05,6.05,92400.0,4.9463,4.9544,4.9381,4.9381,92400.0
2005-05-25 09:30:00,6.01,6.05,5.98,6.03,88300.0,4.9054,4.9381,4.881,4.9218,88300.0
2005-05-25 09:35:00,6.03,6.15,6.02,6.11,89300.0,4.9218,5.0197,4.9136,4.9871,89300.0
2005-05-25 09:40:00,6.11,6.16,6.11,6.13,64100.0,4.9871,5.0279,4.9871,5.0034,64100.0
2005-05-25 09:45:00,6.12,6.17,6.11,6.16,75300.0,4.9952,5.036,4.9871,5.0279,75300.0
2005-05-25 09:50:00,6.14,6.16,6.12,6.12,40200.0,5.0116,5.0279,4.9952,4.9952,40200.0
2005-05-25 09:55:00,6.12,6.13,6.12,6.13,34800.0,4.9952,5.0034,4.9952,5.0034,34800.0
2005-05-25 10:00:00,6.13,6.14,6.12,6.12,14500.0,5.0034,5.0116,4.9952,4.9952,14500.0
2005-05-25 10:05:00,6.13,6.13,6.08,6.11,108400.0,5.0034,5.0034,4.9626,4.9871,108400.0
2005-05-25 10:10:00,6.11,6.11,6.07,6.08,48000.0,4.9871,4.9871,4.9544,4.9626,48000.0
2005-05-25 10:15:00,6.08,6.1,6.07,6.08,68900.0,4.9626,4.9789,4.9544,4.9626,68900.0
2005-05-25 10:20:00,6.08,6.08,6.04,6.06,68800.0,4.9626,4.9626,4.9299,4.9463,68800.0
2005-05-25 10:25:00,6.06,6.07,6.06,6.06,12700.0,4.9463,4.9544,4.9463,4.9463,12700.0
2005-05-25 10:30:00,6.06,6.11,6.05,6.1,77000.0,4.9463,4.9871,4.9381,4.9789,77000.0
2005-05-25 10:35:00,6.1,6.11,6.08,6.11,69400.0,4.9789,4.9871,4.9626,4.9871,69400.0
2005-05-25 10:40:00,6.1,6.1,6.1,6.1,21400.0,4.9789,4.9789,4.9789,4.9789,21400.0
2005-05-25 10:45:00,6.1,6.11,6.1,6.1,9800.0,4.9789,4.9871,4.9789,4.9789,9800.0
2005-05-25 10:50:00,6.1,6.11,6.09,6.1,24300.0,4.9789,4.9871,4.9707,4.9789,24300.0
2005-05-25 10:55:00,6.1,6.11,6.09,6.1,3800.0,4.9789,4.9871,4.9707,4.9789,3800.0
2005-05-25 11:00:00,6.1,6.1,6.06,6.07,70900.0,4.9789,4.9789,4.9463,4.9544,70900.0
2005-05-25 11:05:00,6.07,6.07,6.04,6.06,58400.0,4.9544,4.9544,4.9299,4.9463,58400.0
2005-05-25 11:10:00,6.06,6.08,6.06,6.06,39900.0,4.9463,4.9626,4.9463,4.9463,39900.0
2005-05-25 11:15:00,6.07,6.11,6.05,6.1,24800.0,4.9544,4.9871,4.9381,4.9789,24800.0
2005-05-25 11:20:00,6.1,6.11,6.09,6.11,16200.0,4.9789,4.9871,4.9707,4.9871,16200.0
2005-05-25 11:25:00,6.11,6.15,6.1,6.13,29200.0,4.9871,5.0197,4.9789,5.0034,29200.0
2005-05-25 11:30:00,6.13,6.14,6.12,6.13,29700.0,5.0034,5.0116,4.9952,5.0034,29700.0
2005-05-25 11:35:00,6.13,6.14,6.12,6.12,14100.0,5.0034,5.0116,4.9952,4.9952,14100.0
2005-05-25 11:40:00,6.12,6.15,6.12,6.15,37600.0,4.9952,5.0197,4.9952,5.0197,37600.0
2005-05-25 11:45:00,6.15,6.16,6.14,6.14,23700.0,5.0197,5.0279,5.0116,5.0116,23700.0
2005-05-25 11:50:00,6.14,6.15,6.13,6.14,6000.0,5.0116,5.0197,5.0034,5.0116,6000.0
2005-05-25 11:55:00,6.13,6.15,6.13,6.15,10900.0,5.0034,5.0197,5.0034,5.0197,10900.0
2005-05-25 12:00:00,6.15,6.16,6.14,6.15,35900.0,5.0197,5.0279,5.0116,5.0197,35900.0
2005-05-25 12:05:00,6.16,6.19,6.15,6.18,55500.0,5.0279,5.0524,5.0197,5.0442,55500.0
2005-05-25 12:10:00,6.18,6.19,6.18,6.18,19000.0,5.0442,5.0524,5.0442,5.0442,19000.0
2005-05-25 12:15:00,6.18,6.18,6.15,6.18,12800.0,5.0442,5.0442,5.0197,5.0442,12800.0
2005-05-25 12:20:00,6.18,6.19,6.17,6.19,27300.0,5.0442,5.0524,5.036,5.0524,27300.0
2005-05-25 12:25:00,6.18,6.2,6.18,6.19,31200.0,5.0442,5.0605,5.0442,5.0524,31200.0
2005-05-25 12:30:00,6.19,6.2,6.19,6.19,23800.0,5.0524,5.0605,5.0524,5.0524,23800.0
2005-05-25 12:35:00,6.2,6.2,6.19,6.19,25200.0,5.0605,5.0605,5.0524,5.0524,25200.0
2005-05-25 12:40:00,6.19,6.21,6.19,6.2,85800.0,5.0524,5.0687,5.0524,5.0605,85800.0
2005-05-25 12:45:00,6.2,6.21,6.19,6.2,35700.0,5.0605,5.0687,5.0524,5.0605,35700.0
2005-05-25 12:50:00,6.2,6.21,6.2,6.2,2100.0,5.0605,5.0687,5.0605,5.0605,2100.0
2005-05-25 12:55:00,6.2,6.21,6.19,6.2,84300.0,5.0605,5.0687,5.0524,5.0605,84300.0
2005-05-25 13:00:00,6.2,6.21,6.2,6.2,19000.0,5.0605,5.0687,5.0605,5.0605,19000.0
2005-05-25 13:05:00,6.2,6.21,6.2,6.2,44700.0,5.0605,5.0687,5.0605,5.0605,44700.0
2005-05-25 13:10:00,6.2,6.21,6.2,6.2,76900.0,5.0605,5.0687,5.0605,5.0605,76900.0
2005-05-25 13:15:00,6.2,6.21,6.2,6.2,30600.0,5.0605,5.0687,5.0605,5.0605,30600.0
2005-05-25 13:20:00,6.2,6.2,6.18,6.19,61000.0,5.0605,5.0605,5.0442,5.0524,61000.0
2005-05-25 13:25:00,6.19,6.19,6.17,6.18,29700.0,5.0524,5.0524,5.036,5.0442,29700.0
2005-05-25 13:30:00,6.18,6.21,6.18,6.2,94600.0,5.0442,5.0687,5.0442,5.0605,94600.0
2005-05-25 13:35:00,6.19,6.19,6.15,6.16,32700.0,5.0524,5.0524,5.0197,5.0279,32700.0
2005-05-25 13:40:00,6.17,6.2,6.16,6.16,68000.0,5.036,5.0605,5.0279,5.0279,68000.0
2005-05-25 13:45:00,6.16,6.17,6.16,6.16,16000.0,5.0279,5.036,5.0279,5.0279,16000.0
2005-05-25 13:50:00,6.17,6.18,6.16,6.16,30000.0,5.036,5.0442,5.0279,5.0279,30000.0
2005-05-25 13:55:00,6.17,6.17,6.16,6.16,12300.0,5.036,5.036,5.0279,5.0279,12300.0
2005-05-25 14:00:00,6.17,6.18,6.17,6.17,10100.0,5.036,5.0442,5.036,5.036,10100.0
2005-05-25 14:05:00,6.17,6.19,6.16,6.19,37300.0,5.036,5.0524,5.0279,5.0524,37300.0
2005-05-25 14:10:00,6.19,6.19,6.17,6.17,17300.0,5.0524,5.0524,5.036,5.036,17300.0
2005-05-25 14:15:00,6.17,6.19,6.17,6.18,33900.0,5.036,5.0524,5.036,5.0442,33900.0
2005-05-25 14:20:00,6.17,6.21,6.17,6.2,48000.0,5.036,5.0687,5.036,5.0605,48000.0
2005-05-25 14:25:00,6.2,6.21,6.2,6.21,10000.0,5.0605,5.0687,5.0605,5.0687,10000.0
2005-05-25 14:30:00,6.21,6.22,6.2,6.21,49200.0,5.0687,5.0768,5.0605,5.0687,49200.0
2005-05-25 14:35:00,6.21,6.21,6.2,6.21,47000.0,5.0687,5.0687,5.0605,5.0687,47000.0
2005-05-25 14:40:00,6.21,6.21,6.2,6.21,14800.0,5.0687,5.0687,5.0605,5.0687,14800.0
2005-05-25 14:45:00,6.2,6.21,6.2,6.2,7400.0,5.0605,5.0687,5.0605,5.0605,7400.0
2005-05-25 14:50:00,6.21,6.22,6.21,6.22,84200.0,5.0687,5.0768,5.0687,5.0768,84200.0
2005-05-25 14:55:00,6.23,6.24,6.22,6.24,117700.0,5.085,5.0932,5.0768,5.0932,117700.0
2005-05-25 15:00:00,6.24,6.24,6.23,6.23,70100.0,5.0932,5.0932,5.085,5.085,70100.0
2005-05-25 15:05:00,6.23,6.25,6.22,6.25,58600.0,5.085,5.1013,5.0768,5.1013,58600.0
2005-05-25 15:10:00,6.24,6.3,6.24,6.29,333500.0,5.0932,5.1421,5.0932,5.134,333500.0
2005-05-25 15:15:00,6.28,6.31,6.27,6.3,153800.0,5.1258,5.1503,5.1177,5.1421,153800.0
2005-05-25 15:20:00,6.3,6.31,6.26,6.27,187100.0,5.1421,5.1503,5.1095,5.1177,187100.0
2005-05-25 15:25:00,6.28,6.28,6.2,6.23,80300.0,5.1258,5.1258,5.0605,5.085,80300.0
2005-05-25 15:30:00,6.22,6.26,6.22,6.25,51400.0,5.0768,5.1095,5.0768,5.1013,51400.0
2005-05-25 15:35:00,6.25,6.25,6.24,6.25,67800.0,5.1013,5.1013,5.0932,5.1013,67800.0
2005-05-25 15:40:00,6.24,6.25,6.24,6.24,56800.0,5.0932,5.1013,5.0932,5.0932,56800.0
2005-05-25 15:45:00,6.24,6.25,6.22,6.23,63600.0,5.0932,5.1013,5.0768,5.085,63600.0
2005-05-25 15:50:00,6.22,6.23,6.22,6.22,59100.0,5.0768,5.085,5.0768,5.0768,59100.0
2005-05-25 15:55:00,6.23,6.26,6.22,6.24,160300.0,5.085,5.1095,5.0768,5.0932,160300.0
2005-05-26 09:30:00,6.26,6.31,6.26,6.29,47300.0,5.1095,5.1503,5.1095,5.134,47300.0
2005-05-26 09:35:00,6.29,6.3,6.27,6.28,86900.0,5.134,5.1421,5.1177,5.1258,86900.0
2005-05-26 09:40:00,6.28,6.29,6.26,6.28,32700.0,5.1258,5.134,5.1095,5.1258,32700.0
2005-05-26 09:45:00,6.27,6.3,6.27,6.29,45300.0,5.1177,5.1421,5.1177,5.134,45300.0
2005-05-26 09:50:00,6.29,6.3,6.29,6.3,13300.0,5.134,5.1421,5.134,5.1421,13300.0
2005-05-26 09:55:00,6.29,6.37,6.29,6.34,80800.0,5.134,5.1993,5.134,5.1748,80800.0
2005-05-26 10:00:00,6.33,6.36,6.33,6.36,54000.0,5.1666,5.1911,5.1666,5.1911,54000.0
2005-05-26 10:05:00,6.36,6.37,6.35,6.36,36900.0,5.1911,5.1993,5.183,5.1911,36900.0
2005-05-26 10:10:00,6.36,6.38,6.32,6.38,106100.0,5.1911,5.2074,5.1585,5.2074,106100.0
2005-05-26 10:15:00,6.38,6.44,6.38,6.41,144000.0,5.2074,5.2564,5.2074,5.2319,144000.0
2005-05-26 10:20:00,6.41,6.44,6.41,6.43,64800.0,5.2319,5.2564,5.2319,5.2483,64800.0
2005-05-26 10:25:00,6.44,6.47,6.43,6.46,65000.0,5.2564,5.2809,5.2483,5.2727,65000.0
2005-05-26 10:30:00,6.47,6.49,6.47,6.49,72600.0,5.2809,5.2972,5.2809,5.2972,72600.0
2005-05-26 10:35:00,6.49,6.5,6.48,6.5,200900.0,5.2972,5.3054,5.2891,5.3054,200900.0
2005-05-26 10:40:00,6.5,6.5,6.49,6.49,51700.0,5.3054,5.3054,5.2972,5.2972,51700.0
2005-05-26 10:45:00,6.5,6.5,6.43,6.43,86700.0,5.3054,5.3054,5.2483,5.2483,86700.0
2005-05-26 10:50:00,6.43,6.44,6.39,6.4,47200.0,5.2483,5.2564,5.2156,5.2238,47200.0
2005-05-26 10:55:00,6.4,6.45,6.4,6.45,39100.0,5.2238,5.2646,5.2238,5.2646,39100.0
2005-05-26 11:00:00,6.46,6.47,6.45,6.46,37800.0,5.2727,5.2809,5.2646,5.2727,37800.0
2005-05-26 11:05:00,6.47,6.49,6.46,6.49,24200.0,5.2809,5.2972,5.2727,5.2972,24200.0
2005-05-26 11:10:00,6.48,6.49,6.48,6.48,17800.0,5.2891,5.2972,5.2891,5.2891,17800.0
2005-05-26 11:15:00,6.48,6.5,6.48,6.5,42300.0,5.2891,5.3054,5.2891,5.3054,42300.0
2005-05-26 11:20:00,6.5,6.5,6.49,6.49,78700.0,5.3054,5.3054,5.2972,5.2972,78700.0
2005-05-26 11:25:00,6.5,6.5,6.49,6.5,16900.0,5.3054,5.3054,5.2972,5.3054,16900.0
2005-05-26 11:30:00,6.5,6.5,6.49,6.5,33500.0,5.3054,5.3054,5.2972,5.3054,33500.0
2005-05-26 11:35:00,6.5,6.5,6.48,6.48,19400.0,5.3054,5.3054,5.2891,5.2891,19400.0
2005-05-26 11:40:00,6.49,6.49,6.45,6.46,31200.0,5.2972,5.2972,5.2646,5.2727,31200.0
2005-05-26 11:45:00,6.46,6.47,6.45,6.45,28900.0,5.2727,5.2809,5.2646,5.2646,28900.0
2005-05-26 11:50:00,6.46,6.46,6.45,6.46,8800.0,5.2727,5.2727,5.2646,5.2727,8800.0
2005-05-26 11:55:00,6.46,6.46,6.38,6.41,90000.0,5.2727,5.2727,5.2074,5.2319,90000.0
2005-05-26 12:00:00,6.4,6.41,6.4,6.4,14800.0,5.2238,5.2319,5.2238,5.2238,14800.0
2005-05-26 12:05:00,6.4,6.43,6.4,6.43,41800.0,5.2238,5.2483,5.2238,5.2483,41800.0
2005-05-26 12:10:00,6.43,6.43,6.41,6.42,7700.0,5.2483,5.2483,5.2319,5.2401,7700.0
2005-05-26 12:15:00,6.41,6.41,6.4,6.4,22900.0,5.2319,5.2319,5.2238,5.2238,22900.0
2005-05-26 12:20:00,6.4,6.4,6.39,6.39,54400.0,5.2238,5.2238,5.2156,5.2156,54400.0
2005-05-26 12:25:00,6.39,6.4,6.39,6.39,9500.0,5.2156,5.2238,5.2156,5.2156,9500.0
2005-05-26 12:30:00,6.38,6.39,6.36,6.36,59800.0,5.2074,5.2156,5.1911,5.1911,59800.0
2005-05-26 12:35:00,6.37,6.37,6.34,6.34,44100.0,5.1993,5.1993,5.1748,5.1748,44100.0
2005-05-26 12:40:00,6.34,6.37,6.34,6.37,20400.0,5.1748,5.1993,5.1748,5.1993,20400.0
2005-05-26 12:45:00,6.37,6.37,6.35,6.36,60200.0,5.1993,5.1993,5.183,5.1911,60200.0
2005-05-26 12:50:00,6.36,6.36,6.35,6.36,7100.0,5.1911,5.1911,5.183,5.1911,7100.0
2005-05-26 12:55:00,6.36,6.37,6.36,6.36,29600.0,5.1911,5.1993,5.1911,5.1911,29600.0
2005-05-26 13:00:00,6.36,6.4,6.36,6.39,49000.0,5.1911,5.2238,5.1911,5.2156,49000.0
2005-05-26 13:05:00,6.39,6.39,6.36,6.37,15400.0,5.2156,5.2156,5.1911,5.1993,15400.0
2005-05-26 13:10:00,6.37,6.38,6.37,6.37,1100.0,5.1993,5.2074,5.1993,5.1993,1100.0
2005-05-26 13:15:00,6.37,6.4,6.37,6.38,51800.0,5.1993,5.2238,5.1993,5.2074,51800.0
2005-05-26 13:20:00,6.38,6.38,6.36,6.36,11600.0,5.2074,5.2074,5.1911,5.1911,11600.0
2005-05-26 13:25:00,6.36,6.37,6.36,6.36,8300.0,5.1911,5.1993,5.1911,5.1911,8300.0
2005-05-26 13:30:00,6.36,6.37,6.36,6.37,6900.0,5.1911,5.1993,5.1911,5.1993,6900.0
2005-05-26 13:35:00,6.37,6.37,6.36,6.36,10900.0,5.1993,5.1993,5.1911,5.1911,10900.0
2005-05-26 13:40:00,6.36,6.39,6.36,6.39,39100.0,5.1911,5.2156,5.1911,5.2156,39100.0
2005-05-26 13:45:00,6.39,6.41,6.39,6.39,24600.0,5.2156,5.2319,5.2156,5.2156,24600.0
2005-05-26 13:50:00,6.4,6.43,6.39,6.42,42300.0,5.2238,5.2483,5.2156,5.2401,42300.0
2005-05-26 13:55:00,6.43,6.43,6.42,6.42,14000.0,5.2483,5.2483,5.2401,5.2401,14000.0
2005-05-26 14:00:00,6.42,6.43,6.4,6.4,34500.0,5.2401,5.2483,5.2238,5.2238,34500.0
2005-05-26 14:05:00,6.4,6.4,6.4,6.4,18400.0,5.2238,5.2238,5.2238,5.2238,18400.0
2005-05-26 14:10:00,6.4,6.41,6.4,6.4,9400.0,5.2238,5.2319,5.2238,5.2238,9400.0
2005-05-26 14:15:00,6.4,6.4,6.4,6.4,5400.0,5.2238,5.2238,5.2238,5.2238,5400.0
2005-05-26 14:20:00,6.4,6.4,6.4,6.4,10100.0,5.2238,5.2238,5.2238,5.2238,10100.0
2005-05-26 14:25:00,6.4,6.4,6.4,6.4,34100.0,5.2238,5.2238,5.2238,5.2238,34100.0
2005-05-26 14:30:00,6.39,6.4,6.39,6.39,22500.0,5.2156,5.2238,5.2156,5.2156,22500.0
2005-05-26 14:35:00,6.38,6.38,6.37,6.37,4400.0,5.2074,5.2074,5.1993,5.1993,4400.0
2005-05-26 14:40:00,6.37,6.38,6.37,6.38,6700.0,5.1993,5.2074,5.1993,5.2074,6700.0
2005-05-26 14:45:00,6.37,6.38,6.37,6.38,32600.0,5.1993,5.2074,5.1993,5.2074,32600.0
2005-05-26 14:50:00,6.38,6.39,6.38,6.39,26700.0,5.2074,5.2156,5.2074,5.2156,26700.0
2005-05-26 14:55:00,6.38,6.39,6.38,6.38,33200.0,5.2074,5.2156,5.2074,5.2074,33200.0
2005-05-26 15:00:00,6.38,6.39,6.38,6.39,40200.0,5.2074,5.2156,5.2074,5.2156,40200.0
2005-05-26 15:05:00,6.39,6.41,6.39,6.4,60700.0,5.2156,5.2319,5.2156,5.2238,60700.0
2005-05-26 15:10:00,6.4,6.4,6.38,6.39,18700.0,5.2238,5.2238,5.2074,5.2156,18700.0
2005-05-26 15:15:00,6.39,6.4,6.38,6.39,8000.0,5.2156,5.2238,5.2074,5.2156,8000.0
2005-05-26 15:20:00,6.39,6.4,6.38,6.39,25000.0,5.2156,5.2238,5.2074,5.2156,25000.0
2005-05-26 15:25:00,6.39,6.42,6.39,6.4,92900.0,5.2156,5.2401,5.2156,5.2238,92900.0
2005-05-26 15:30:00,6.4,6.41,6.39,6.4,18100.0,5.2238,5.2319,5.2156,5.2238,18100.0
2005-05-26 15:35:00,6.4,6.41,6.39,6.4,24000.0,5.2238,5.2319,5.2156,5.2238,24000.0
2005-05-26 15:40:00,6.4,6.41,6.39,6.4,32900.0,5.2238,5.2319,5.2156,5.2238,32900.0
2005-05-26 15:45:00,6.39,6.42,6.39,6.4,59700.0,5.2156,5.2401,5.2156,5.2238,59700.0
2005-05-26 15:50:00,6.41,6.41,6.38,6.4,70800.0,5.2319,5.2319,5.2074,5.2238,70800.0
2005-05-26 15:55:00,6.4,6.4,6.37,6.37,198200.0,5.2238,5.2238,5.1993,5.1993,198200.0
2005-05-27 09:30:00,6.44,6.44,6.36,6.38,27300.0,5.2564,5.2564,5.1911,5.2074,27300.0
2005-05-27 09:35:00,6.37,6.38,6.36,6.36,14000.0,5.1993,5.2074,5.1911,5.1911,14000.0
2005-05-27 09:40:00,6.36,6.37,6.35,6.35,14400.0,5.1911,5.1993,5.183,5.183,14400.0
2005-05-27 09:45:00,6.35,6.36,6.35,6.36,15200.0,5.183,5.1911,5.183,5.1911,15200.0
2005-05-27 09:50:00,6.35,6.35,6.3,6.32,51100.0,5.183,5.183,5.1421,5.1585,51100.0
2005-05-27 09:55:00,6.31,6.33,6.3,6.33,34600.0,5.1503,5.1666,5.1421,5.1666,34600.0
2005-05-27 10:00:00,6.33,6.33,6.32,6.32,21000.0,5.1666,5.1666,5.1585,5.1585,21000.0
2005-05-27 10:05:00,6.32,6.33,6.31,6.32,27100.0,5.1585,5.1666,5.1503,5.1585,27100.0
2005-05-27 10:10:00,6.32,6.32,6.31,6.32,23900.0,5.1585,5.1585,5.1503,5.1585,23900.0
2005-05-27 10:15:00,6.31,6.32,6.29,6.29,39600.0,5.1503,5.1585,5.134,5.134,39600.0
2005-05-27 10:20:00,6.3,6.32,6.28,6.29,45900.0,5.1421,5.1585,5.1258,5.134,45900.0
2005-05-27 10:25:00,6.3,6.31,6.3,6.31,13800.0,5.1421,5.1503,5.1421,5.1503,13800.0
2005-05-27 10:30:00,6.31,6.32,6.31,6.31,13600.0,5.1503,5.1585,5.1503,5.1503,13600.0
2005-05-27 10:35:00,6.32,6.32,6.3,6.3,23800.0,5.1585,5.1585,5.1421,5.1421,23800.0
2005-05-27 10:40:00,6.3,6.32,6.3,6.32,13200.0,5.1421,5.1585,5.1421,5.1585,13200.0
2005-05-27 10:45:00,6.31,6.32,6.31,6.31,5400.0,5.1503,5.1585,5.1503,5.1503,5400.0
2005-05-27 10:50:00,6.31,6.34,6.31,6.34,27400.0,5.1503,5.1748,5.1503,5.1748,27400.0
2005-05-27 10:55:00,6.33,6.34,6.33,6.34,7300.0,5.1666,5.1748,5.1666,5.1748,7300.0
2005-05-27 11:00:00,6.33,6.34,6.33,6.34,8000.0,5.1666,5.1748,5.1666,5.1748,8000.0
2005-05-27 11:05:00,6.33,6.34,6.32,6.33,44100.0,5.1666,5.1748,5.1585,5.1666,44100.0
2005-05-27 11:10:00,6.33,6.34,6.33,6.33,10500.0,5.1666,5.1748,5.1666,5.1666,10500.0
2005-05-27 11:15:00,6.33,6.34,6.33,6.33,13300.0,5.1666,5.1748,5.1666,5.1666,13300.0
2005-05-27 11:20:00,6.34,6.35,6.33,6.35,17700.0,5.1748,5.183,5.1666,5.183,17700.0
2005-05-27 11:25:00,6.34,6.35,6.34,6.35,20700.0,5.1748,5.183,5.1748,5.183,20700.0
2005-05-27 11:30:00,6.35,6.35,6.34,6.34,9400.0,5.183,5.183,5.1748,5.1748,9400.0
2005-05-27 11:35:00,6.34,6.35,6.33,6.35,23500.0,5.1748,5.183,5.1666,5.183,23500.0
2005-05-27 11:40:00,6.34,6.35,6.34,6.34,3700.0,5.1748,5.183,5.1748,5.1748,3700.0
2005-05-27 11:45:00,6.35,6.35,6.34,6.34,7900.0,5.183,5.183,5.1748,5.1748,7900.0
2005-05-27 11:50:00,6.34,6.35,6.34,6.34,17000.0,5.1748,5.183,5.1748,5.1748,17000.0
2005-05-27 11:55:00,6.34,6.35,6.34,6.34,9300.0,5.1748,5.183,5.1748,5.1748,9300.0
2005-05-27 12:00:00,6.34,6.35,6.34,6.34,14900.0,5.1748,5.183,5.1748,5.1748,14900.0
2005-05-27 12:05:00,6.35,6.36,6.35,6.36,23600.0,5.183,5.1911,5.183,5.1911,23600.0
2005-05-27 12:10:00,6.35,6.36,6.35,6.35,2900.0,5.183,5.1911,5.183,5.183,2900.0
2005-05-27 12:15:00,6.35,6.37,6.35,6.37,18200.0,5.183,5.1993,5.183,5.1993,18200.0
2005-05-27 12:20:00,6.37,6.37,6.36,6.36,6100.0,5.1993,5.1993,5.1911,5.1911,6100.0
2005-05-27 12:25:00,6.37,6.37,6.36,6.36,9900.0,5.1993,5.1993,5.1911,5.1911,9900.0
2005-05-27 12:30:00,6.36,6.36,6.35,6.35,8500.0,5.1911,5.1911,5.183,5.183,8500.0
2005-05-27 12:35:00,6.36,6.36,6.34,6.35,12100.0,5.1911,5.1911,5.1748,5.183,12100.0
2005-05-27 12:40:00,6.34,6.35,6.34,6.35,7600.0,5.1748,5.183,5.1748,5.183,7600.0
2005-05-27 12:45:00,6.35,6.35,6.34,6.34,7600.0,5.183,5.183,5.1748,5.1748,7600.0
2005-05-27 12:50:00,6.34,6.35,6.34,6.34,5400.0,5.1748,5.183,5.1748,5.1748,5400.0
2005-05-27 12:55:00,6.34,6.35,6.34,6.35,8200.0,5.1748,5.183,5.1748,5.183,8200.0
2005-05-27 13:00:00,6.35,6.35,6.34,6.35,4400.0,5.183,5.183,5.1748,5.183,4400.0
2005-05-27 13:05:00,6.34,6.35,6.34,6.34,20300.0,5.1748,5.183,5.1748,5.1748,20300.0
2005-05-27 13:10:00,6.35,6.35,6.34,6.34,1600.0,5.183,5.183,5.1748,5.1748,1600.0
2005-05-27 13:15:00,6.34,6.35,6.34,6.34,7400.0,5.1748,5.183,5.1748,5.1748,7400.0
2005-05-27 13:20:00,6.34,6.35,6.34,6.35,17000.0,5.1748,5.183,5.1748,5.183,17000.0
2005-05-27 13:25:00,6.35,6.36,6.34,6.34,7000.0,5.183,5.1911,5.1748,5.1748,7000.0
2005-05-27 13:30:00,6.34,6.35,6.34,6.34,4200.0,5.1748,5.183,5.1748,5.1748,4200.0
2005-05-27 13:35:00,6.34,6.35,6.34,6.34,3600.0,5.1748,5.183,5.1748,5.1748,3600.0
2005-05-27 13:40:00,6.34,6.35,6.34,6.34,1900.0,5.1748,5.183,5.1748,5.1748,1900.0
2005-05-27 13:45:00,6.34,6.37,6.34,6.37,22500.0,5.1748,5.1993,5.1748,5.1993,22500.0
2005-05-27 13:50:00,6.36,6.36,6.36,6.36,10200.0,5.1911,5.1911,5.1911,5.1911,10200.0
2005-05-27 13:55:00,6.36,6.37,6.36,6.37,4200.0,5.1911,5.1993,5.1911,5.1993,4200.0
2005-05-27 14:00:00,6.36,6.37,6.36,6.36,11300.0,5.1911,5.1993,5.1911,5.1911,11300.0
2005-05-27 14:05:00,6.36,6.37,6.36,6.36,1900.0,5.1911,5.1993,5.1911,5.1911,1900.0
2005-05-27 14:10:00,6.37,6.37,6.36,6.36,13100.0,5.1993,5.1993,5.1911,5.1911,13100.0
2005-05-27 14:15:00,6.36,6.36,6.35,6.35,9500.0,5.1911,5.1911,5.183,5.183,9500.0
2005-05-27 14:20:00,6.36,6.36,6.34,6.34,12500.0,5.1911,5.1911,5.1748,5.1748,12500.0
2005-05-27 14:25:00,6.35,6.35,6.34,6.35,9400.0,5.183,5.183,5.1748,5.183,9400.0
2005-05-27 14:30:00,6.34,6.35,6.34,6.34,5400.0,5.1748,5.183,5.1748,5.1748,5400.0
2005-05-27 14:35:00,6.34,6.35,6.34,6.34,2600.0,5.1748,5.183,5.1748,5.1748,2600.0
2005-05-27 14:40:00,6.34,6.35,6.34,6.34,2700.0,5.1748,5.183,5.1748,5.1748,2700.0
2005-05-27 14:45:00,6.34,6.35,6.34,6.35,10500.0,5.1748,5.183,5.1748,5.183,10500.0
2005-05-27 14:50:00,6.34,6.35,6.34,6.34,55000.0,5.1748,5.183,5.1748,5.1748,55000.0
2005-05-27 14:55:00,6.34,6.35,6.34,6.35,7300.0,5.1748,5.183,5.1748,5.183,7300.0
2005-05-27 15:00:00,6.34,6.35,6.34,6.34,16000.0,5.1748,5.183,5.1748,5.1748,16000.0
2005-05-27 15:05:00,6.34,6.35,6.34,6.34,3900.0,5.1748,5.183,5.1748,5.1748,3900.0
2005-05-27 15:10:00,6.35,6.35,6.34,6.34,12700.0,5.183,5.183,5.1748,5.1748,12700.0
2005-05-27 15:15:00,6.34,6.35,6.34,6.35,15400.0,5.1748,5.183,5.1748,5.183,15400.0
2005-05-27 15:20:00,6.35,6.39,6.35,6.36,64000.0,5.183,5.2156,5.183,5.1911,64000.0
2005-05-27 15:25:00,6.36,6.36,6.35,6.35,6600.0,5.1911,5.1911,5.183,5.183,6600.0
2005-05-27 15:30:00,6.35,6.37,6.35,6.37,44600.0,5.183,5.1993,5.183,5.1993,44600.0
2005-05-27 15:35:00,6.37,6.37,6.36,6.36,31600.0,5.1993,5.1993,5.1911,5.1911,31600.0
2005-05-27 15:40:00,6.37,6.37,6.36,6.37,34400.0,5.1993,5.1993,5.1911,5.1993,34400.0
2005-05-27 15:45:00,6.36,6.37,6.36,6.36,40900.0,5.1911,5.1993,5.1911,5.1911,40900.0
2005-05-27 15:50:00,6.36,6.37,6.35,6.36,35400.0,5.1911,5.1993,5.183,5.1911,35400.0
2005-05-27 15:55:00,6.36,6.38,6.36,6.37,86000.0,5.1911,5.2074,5.1911,5.1993,86000.0
2005-05-31 09:30:00,6.36,6.44,6.35,6.4,26800.0,5.1911,5.2564,5.183,5.2238,26800.0
2005-05-31 09:35:00,6.4,6.45,6.39,6.44,17100.0,5.2238,5.2646,5.2156,5.2564,17100.0
2005-05-31 09:40:00,6.43,6.44,6.39,6.39,17800.0,5.2483,5.2564,5.2156,5.2156,17800.0
2005-05-31 09:45:00,6.39,6.39,6.37,6.37,16500.0,5.2156,5.2156,5.1993,5.1993,16500.0
2005-05-31 09:50:00,6.37,6.37,6.35,6.36,17900.0,5.1993,5.1993,5.183,5.1911,17900.0
2005-05-31 09:55:00,6.36,6.36,6.34,6.34,21800.0,5.1911,5.1911,5.1748,5.1748,21800.0
2005-05-31 10:00:00,6.34,6.36,6.34,6.35,12100.0,5.1748,5.1911,5.1748,5.183,12100.0
2005-05-31 10:05:00,6.36,6.37,6.35,6.36,11200.0,5.1911,5.1993,5.183,5.1911,11200.0
2005-05-31 10:10:00,6.36,6.39,6.36,6.38,9700.0,5.1911,5.2156,5.1911,5.2074,9700.0
2005-05-31 10:15:00,6.38,6.39,6.37,6.38,11400.0,5.2074,5.2156,5.1993,5.2074,11400.0
2005-05-31 10:20:00,6.37,6.37,6.36,6.36,9700.0,5.1993,5.1993,5.1911,5.1911,9700.0
2005-05-31 10:25:00,6.36,6.4,6.36,6.4,15100.0,5.1911,5.2238,5.1911,5.2238,15100.0
2005-05-31 10:30:00,6.4,6.4,6.39,6.39,7900.0,5.2238,5.2238,5.2156,5.2156,7900.0
2005-05-31 10:35:00,6.39,6.4,6.39,6.4,1200.0,5.2156,5.2238,5.2156,5.2238,1200.0
2005-05-31 10:40:00,6.39,6.39,6.39,6.39,2400.0,5.2156,5.2156,5.2156,5.2156,2400.0
2005-05-31 10:45:00,6.4,6.4,6.38,6.39,15700.0,5.2238,5.2238,5.2074,5.2156,15700.0
2005-05-31 10:50:00,6.39,6.39,6.37,6.38,24000.0,5.2156,5.2156,5.1993,5.2074,24000.0
2005-05-31 10:55:00,6.38,6.38,6.36,6.36,8500.0,5.2074,5.2074,5.1911,5.1911,8500.0
2005-05-31 11:00:00,6.36,6.37,6.36,6.36,8100.0,5.1911,5.1993,5.1911,5.1911,8100.0
2005-05-31 11:05:00,6.36,6.37,6.36,6.36,12500.0,5.1911,5.1993,5.1911,5.1911,12500.0
2005-05-31 11:10:00,6.36,6.36,6.35,6.36,11400.0,5.1911,5.1911,5.183,5.1911,11400.0
2005-05-31 11:15:00,6.36,6.37,6.36,6.37,6200.0,5.1911,5.1993,5.1911,5.1993,6200.0
2005-05-31 11:20:00,6.36,6.37,6.35,6.36,9300.0,5.1911,5.1993,5.183,5.1911,9300.0
2005-05-31 11:25:00,6.36,6.36,6.35,6.36,15200.0,5.1911,5.1911,5.183,5.1911,15200.0
2005-05-31 11:30:00,6.36,6.36,6.36,6.36,5200.0,5.1911,5.1911,5.1911,5.1911,5200.0
2005-05-31 11:35:00,6.37,6.37,6.36,6.36,7000.0,5.1993,5.1993,5.1911,5.1911,7000.0
2005-05-31 11:40:00,6.37,6.37,6.35,6.36,8200.0,5.1993,5.1993,5.183,5.1911,8200.0
2005-05-31 11:45:00,6.35,6.36,6.35,6.35,8400.0,5.183,5.1911,5.183,5.183,8400.0
2005-05-31 11:50:00,6.35,6.36,6.35,6.35,36900.0,5.183,5.1911,5.183,5.183,36900.0
2005-05-31 11:55:00,6.35,6.36,6.35,6.35,6900.0,5.183,5.1911,5.183,5.183,6900.0
2005-05-31 12:00:00,6.35,6.36,6.35,6.35,3800.0,5.183,5.1911,5.183,5.183,3800.0
2005-05-31 12:05:00,6.35,6.36,6.35,6.35,15400.0,5.183,5.1911,5.183,5.183,15400.0
2005-05-31 12:10:00,6.35,6.35,6.35,6.35,5600.0,5.183,5.183,5.183,5.183,5600.0
2005-05-31 12:15:00,6.35,6.36,6.35,6.35,9700.0,5.183,5.1911,5.183,5.183,9700.0
2005-05-31 12:20:00,6.35,6.35,6.35,6.35,3600.0,5.183,5.183,5.183,5.183,3600.0
2005-05-31 12:25:00,6.35,6.35,6.35,6.35,4200.0,5.183,5.183,5.183,5.183,4200.0
2005-05-31 12:30:00,6.35,6.36,6.35,6.35,6600.0,5.183,5.1911,5.183,5.183,6600.0
2005-05-31 12:35:00,6.35,6.35,6.35,6.35,5100.0,5.183,5.183,5.183,5.183,5100.0
2005-05-31 12:40:00,6.35,6.36,6.35,6.36,1800.0,5.183,5.1911,5.183,5.1911,1800.0
2005-05-31 12:45:00,6.35,6.36,6.35,6.35,2100.0,5.183,5.1911,5.183,5.183,2100.0
2005-05-31 12:50:00,6.35,6.36,6.35,6.36,2000.0,5.183,5.1911,5.183,5.1911,2000.0
2005-05-31 12:55:00,6.36,6.36,6.35,6.35,2300.0,5.1911,5.1911,5.183,5.183,2300.0
2005-05-31 13:00:00,6.35,6.36,6.34,6.35,45900.0,5.183,5.1911,5.1748,5.183,45900.0
2005-05-31 13:05:00,6.34,6.35,6.34,6.35,3900.0,5.1748,5.183,5.1748,5.183,3900.0
2005-05-31 13:10:00,6.34,6.35,6.34,6.35,15200.0,5.1748,5.183,5.1748,5.183,15200.0
2005-05-31 13:15:00,6.35,6.39,6.35,6.38,47300.0,5.183,5.2156,5.183,5.2074,47300.0
2005-05-31 13:20:00,6.39,6.41,6.39,6.4,30200.0,5.2156,5.2319,5.2156,5.2238,30200.0
2005-05-31 13:25:00,6.41,6.41,6.4,6.41,2400.0,5.2319,5.2319,5.2238,5.2319,2400.0
2005-05-31 13:30:00,6.41,6.41,6.4,6.4,3700.0,5.2319,5.2319,5.2238,5.2238,3700.0
2005-05-31 13:35:00,6.4,6.41,6.4,6.4,4200.0,5.2238,5.2319,5.2238,5.2238,4200.0
2005-05-31 13:40:00,6.41,6.41,6.4,6.41,1700.0,5.2319,5.2319,5.2238,5.2319,1700.0
2005-05-31 13:45:00,6.4,6.41,6.4,6.41,3100.0,5.2238,5.2319,5.2238,5.2319,3100.0
2005-05-31 13:50:00,6.4,6.41,6.4,6.4,2800.0,5.2238,5.2319,5.2238,5.2238,2800.0
2005-05-31 13:55:00,6.4,6.4,6.4,6.4,9500.0,5.2238,5.2238,5.2238,5.2238,9500.0
2005-05-31 14:00:00,6.4,6.4,6.38,6.38,15400.0,5.2238,5.2238,5.2074,5.2074,15400.0
2005-05-31 14:05:00,6.39,6.39,6.38,6.38,1800.0,5.2156,5.2156,5.2074,5.2074,1800.0
2005-05-31 14:10:00,6.38,6.39,6.38,6.39,8900.0,5.2074,5.2156,5.2074,5.2156,8900.0
2005-05-31 14:15:00,6.38,6.39,6.37,6.37,26800.0,5.2074,5.2156,5.1993,5.1993,26800.0
2005-05-31 14:20:00,6.37,6.38,6.37,6.37,7000.0,5.1993,5.2074,5.1993,5.1993,7000.0
2005-05-31 14:25:00,6.38,6.38,6.37,6.37,14000.0,5.2074,5.2074,5.1993,5.1993,14000.0
2005-05-31 14:30:00,6.37,6.38,6.36,6.38,34600.0,5.1993,5.2074,5.1911,5.2074,34600.0
2005-05-31 14:35:00,6.38,6.38,6.38,6.38,5500.0,5.2074,5.2074,5.2074,5.2074,5500.0
2005-05-31 14:40:00,6.38,6.38,6.36,6.36,17600.0,5.2074,5.2074,5.1911,5.1911,17600.0
2005-05-31 14:45:00,6.37,6.37,6.36,6.37,15100.0,5.1993,5.1993,5.1911,5.1993,15100.0
2005-05-31 14:50:00,6.37,6.37,6.36,6.37,6500.0,5.1993,5.1993,5.1911,5.1993,6500.0
2005-05-31 14:55:00,6.37,6.38,6.36,6.38,36600.0,5.1993,5.2074,5.1911,5.2074,36600.0
2005-05-31 15:00:00,6.38,6.38,6.37,6.37,23200.0,5.2074,5.2074,5.1993,5.1993,23200.0
2005-05-31 15:05:00,6.37,6.38,6.37,6.37,11000.0,5.1993,5.2074,5.1993,5.1993,11000.0
2005-05-31 15:10:00,6.37,6.38,6.37,6.37,8000.0,5.1993,5.2074,5.1993,5.1993,8000.0
2005-05-31 15:15:00,6.37,6.38,6.37,6.37,19800.0,5.1993,5.2074,5.1993,5.1993,19800.0
2005-05-31 15:20:00,6.37,6.37,6.36,6.37,13500.0,5.1993,5.1993,5.1911,5.1993,13500.0
2005-05-31 15:25:00,6.36,6.37,6.36,6.36,33100.0,5.1911,5.1993,5.1911,5.1911,33100.0
2005-05-31 15:30:00,6.36,6.37,6.35,6.35,16200.0,5.1911,5.1993,5.183,5.183,16200.0
2005-05-31 15:35:00,6.35,6.37,6.35,6.37,24800.0,5.183,5.1993,5.183,5.1993,24800.0
2005-05-31 15:40:00,6.36,6.36,6.34,6.36,23600.0,5.1911,5.1911,5.1748,5.1911,23600.0
2005-05-31 15:45:00,6.36,6.36,6.35,6.36,15400.0,5.1911,5.1911,5.183,5.1911,15400.0
2005-05-31 15:50:00,6.35,6.37,6.34,6.36,141000.0,5.183,5.1993,5.1748,5.1911,141000.0
2005-05-31 15:55:00,6.37,6.37,6.33,6.33,167700.0,5.1993,5.1993,5.1666,5.1666,167700.0
2005-06-01 09:30:00,6.3,6.33,6.23,6.29,91900.0,5.1421,5.1666,5.085,5.134,91900.0
2005-06-01 09:35:00,6.3,6.3,6.25,6.28,68100.0,5.1421,5.1421,5.1013,5.1258,68100.0
2005-06-01 09:40:00,6.28,6.31,6.26,6.27,62700.0,5.1258,5.1503,5.1095,5.1177,62700.0
2005-06-01 09:45:00,6.26,6.27,6.19,6.21,166000.0,5.1095,5.1177,5.0524,5.0687,166000.0
2005-06-01 09:50:00,6.2,6.23,6.11,6.2,155000.0,5.0605,5.085,4.9871,5.0605,155000.0
2005-06-01 09:55:00,6.2,6.27,6.18,6.27,52600.0,5.0605,5.1177,5.0442,5.1177,52600.0
2005-06-01 10:00:00,6.27,6.33,6.27,6.32,44500.0,5.1177,5.1666,5.1177,5.1585,44500.0
2005-06-01 10:05:00,6.31,6.32,6.31,6.31,43300.0,5.1503,5.1585,5.1503,5.1503,43300.0
2005-06-01 10:10:00,6.32,6.32,6.27,6.29,36200.0,5.1585,5.1585,5.1177,5.134,36200.0
2005-06-01 10:15:00,6.3,6.31,6.29,6.29,28800.0,5.1421,5.1503,5.134,5.134,28800.0
2005-06-01 10:20:00,6.29,6.3,6.29,6.3,23200.0,5.134,5.1421,5.134,5.1421,23200.0
2005-06-01 10:25:00,6.3,6.3,6.29,6.3,28400.0,5.1421,5.1421,5.134,5.1421,28400.0
2005-06-01 10:30:00,6.3,6.31,6.3,6.3,14100.0,5.1421,5.1503,5.1421,5.1421,14100.0
2005-06-01 10:35:00,6.3,6.31,6.26,6.26,19200.0,5.1421,5.1503,5.1095,5.1095,19200.0
2005-06-01 10:40:00,6.26,6.26,6.24,6.24,29400.0,5.1095,5.1095,5.0932,5.0932,29400.0
2005-06-01 10:45:00,6.24,6.25,6.19,6.19,44300.0,5.0932,5.1013,5.0524,5.0524,44300.0
2005-06-01 10:50:00,6.2,6.22,6.2,6.21,111100.0,5.0605,5.0768,5.0605,5.0687,111100.0
2005-06-01 10:55:00,6.21,6.22,6.21,6.21,25900.0,5.0687,5.0768,5.0687,5.0687,25900.0
2005-06-01 11:00:00,6.21,6.22,6.21,6.22,13100.0,5.0687,5.0768,5.0687,5.0768,13100.0
2005-06-01 11:05:00,6.21,6.22,6.21,6.21,16900.0,5.0687,5.0768,5.0687,5.0687,16900.0
2005-06-01 11:10:00,6.21,6.21,6.19,6.19,46900.0,5.0687,5.0687,5.0524,5.0524,46900.0
2005-06-01 11:15:00,6.19,6.2,6.19,6.2,38800.0,5.0524,5.0605,5.0524,5.0605,38800.0
2005-06-01 11:20:00,6.2,6.21,6.19,6.2,41900.0,5.0605,5.0687,5.0524,5.0605,41900.0
2005-06-01 11:25:00,6.21,6.21,6.19,6.2,43100.0,5.0687,5.0687,5.0524,5.0605,43100.0
2005-06-01 11:30:00,6.19,6.21,6.19,6.2,28800.0,5.0524,5.0687,5.0524,5.0605,28800.0
2005-06-01 11:35:00,6.2,6.2,6.19,6.19,23900.0,5.0605,5.0605,5.0524,5.0524,23900.0
2005-06-01 11:40:00,6.19,6.19,6.15,6.16,63500.0,5.0524,5.0524,5.0197,5.0279,63500.0
2005-06-01 11:45:00,6.16,6.17,6.16,6.17,21300.0,5.0279,5.036,5.0279,5.036,21300.0
2005-06-01 11:50:00,6.16,6.17,6.16,6.16,10600.0,5.0279,5.036,5.0279,5.0279,10600.0
2005-06-01 11:55:00,6.16,6.17,6.15,6.16,36000.0,5.0279,5.036,5.0197,5.0279,36000.0
2005-06-01 12:00:00,6.16,6.22,6.16,6.2,100400.0,5.0279,5.0768,5.0279,5.0605,100400.0
2005-06-01 12:05:00,6.21,6.21,6.19,6.21,194600.0,5.0687,5.0687,5.0524,5.0687,194600.0
2005-06-01 12:10:00,6.21,6.21,6.19,6.21,19200.0,5.0687,5.0687,5.0524,5.0687,19200.0
2005-06-01 12:15:00,6.2,6.21,6.2,6.2,18000.0,5.0605,5.0687,5.0605,5.0605,18000.0
2005-06-01 12:20:00,6.2,6.21,6.19,6.2,12700.0,5.0605,5.0687,5.0524,5.0605,12700.0
2005-06-01 12:25:00,6.19,6.19,6.18,6.18,18300.0,5.0524,5.0524,5.0442,5.0442,18300.0
2005-06-01 12:30:00,6.19,6.19,6.17,6.18,23500.0,5.0524,5.0524,5.036,5.0442,23500.0
2005-06-01 12:35:00,6.18,6.18,6.17,6.17,4700.0,5.0442,5.0442,5.036,5.036,4700.0
2005-06-01 12:40:00,6.18,6.18,6.17,6.17,6500.0,5.0442,5.0442,5.036,5.036,6500.0
2005-06-01 12:45:00,6.18,6.2,6.17,6.19,32700.0,5.0442,5.0605,5.036,5.0524,32700.0
2005-06-01 12:50:00,6.19,6.2,6.19,6.19,7300.0,5.0524,5.0605,5.0524,5.0524,7300.0
2005-06-01 12:55:00,6.2,6.2,6.19,6.19,9900.0,5.0605,5.0605,5.0524,5.0524,9900.0
2005-06-01 13:00:00,6.19,6.2,6.19,6.19,11800.0,5.0524,5.0605,5.0524,5.0524,11800.0
2005-06-01 13:05:00,6.19,6.21,6.19,6.2,32200.0,5.0524,5.0687,5.0524,5.0605,32200.0
2005-06-01 13:10:00,6.2,6.21,6.2,6.2,19800.0,5.0605,5.0687,5.0605,5.0605,19800.0
2005-06-01 13:15:00,6.2,6.21,6.2,6.2,13600.0,5.0605,5.0687,5.0605,5.0605,13600.0
2005-06-01 13:20:00,6.2,6.2,6.2,6.2,600.0,5.0605,5.0605,5.0605,5.0605,600.0
2005-06-01 13:25:00,6.21,6.21,6.2,6.21,11900.0,5.0687,5.0687,5.0605,5.0687,11900.0
2005-06-01 13:30:00,6.2,6.21,6.2,6.21,21600.0,5.0605,5.0687,5.0605,5.0687,21600.0
2005-06-01 13:35:00,6.2,6.2,6.2,6.2,2300.0,5.0605,5.0605,5.0605,5.0605,2300.0
2005-06-01 13:40:00,6.21,6.21,6.2,6.21,2800.0,5.0687,5.0687,5.0605,5.0687,2800.0
2005-06-01 13:45:00,6.2,6.21,6.2,6.2,3700.0,5.0605,5.0687,5.0605,5.0605,3700.0
2005-06-01 13:50:00,6.2,6.21,6.19,6.19,16200.0,5.0605,5.0687,5.0524,5.0524,16200.0
2005-06-01 13:55:00,6.19,6.2,6.18,6.18,11100.0,5.0524,5.0605,5.0442,5.0442,11100.0
2005-06-01 14:00:00,6.18,6.19,6.18,6.18,7900.0,5.0442,5.0524,5.0442,5.0442,7900.0
2005-06-01 14:05:00,6.19,6.19,6.18,6.18,4200.0,5.0524,5.0524,5.0442,5.0442,4200.0
2005-06-01 14:10:00,6.19,6.24,6.19,6.21,143900.0,5.0524,5.0932,5.0524,5.0687,143900.0
2005-06-01 14:15:00,6.21,6.22,6.2,6.2,19000.0,5.0687,5.0768,5.0605,5.0605,19000.0
2005-06-01 14:20:00,6.19,6.2,6.19,6.19,7200.0,5.0524,5.0605,5.0524,5.0524,7200.0
2005-06-01 14:25:00,6.19,6.21,6.19,6.2,50600.0,5.0524,5.0687,5.0524,5.0605,50600.0
2005-06-01 14:30:00,6.2,6.21,6.19,6.2,22100.0,5.0605,5.0687,5.0524,5.0605,22100.0
2005-06-01 14:35:00,6.19,6.2,6.19,6.19,6700.0,5.0524,5.0605,5.0524,5.0524,6700.0
2005-06-01 14:40:00,6.19,6.21,6.19,6.21,42900.0,5.0524,5.0687,5.0524,5.0687,42900.0
2005-06-01 14:45:00,6.21,6.21,6.19,6.2,54300.0,5.0687,5.0687,5.0524,5.0605,54300.0
2005-06-01 14:50:00,6.2,6.21,6.2,6.21,31200.0,5.0605,5.0687,5.0605,5.0687,31200.0
2005-06-01 14:55:00,6.2,6.22,6.2,6.22,59500.0,5.0605,5.0768,5.0605,5.0768,59500.0
2005-06-01 15:00:00,6.21,6.22,6.2,6.21,17300.0,5.0687,5.0768,5.0605,5.0687,17300.0
2005-06-01 15:05:00,6.2,6.22,6.2,6.21,29500.0,5.0605,5.0768,5.0605,5.0687,29500.0
2005-06-01 15:10:00,6.22,6.23,6.22,6.23,16900.0,5.0768,5.085,5.0768,5.085,16900.0
2005-06-01 15:15:00,6.23,6.26,6.22,6.26,62000.0,5.085,5.1095,5.0768,5.1095,62000.0
2005-06-01 15:20:00,6.25,6.25,6.23,6.23,48200.0,5.1013,5.1013,5.085,5.085,48200.0
2005-06-01 15:25:00,6.24,6.25,6.24,6.24,16300.0,5.0932,5.1013,5.0932,5.0932,16300.0
2005-06-01 15:30:00,6.24,6.26,6.24,6.25,32500.0,5.0932,5.1095,5.0932,5.1013,32500.0
2005-06-01 15:35:00,6.26,6.29,6.25,6.29,77100.0,5.1095,5.134,5.1013,5.134,77100.0
2005-06-01 15:40:00,6.29,6.31,6.28,6.31,55500.0,5.134,5.1503,5.1258,5.1503,55500.0
2005-06-01 15:45:00,6.31,6.31,6.29,6.3,39800.0,5.1503,5.1503,5.134,5.1421,39800.0
2005-06-01 15:50:00,6.29,6.3,6.28,6.28,66500.0,5.134,5.1421,5.1258,5.1258,66500.0
2005-06-01 15:55:00,6.28,6.3,6.25,6.26,100100.0,5.1258,5.1421,5.1013,5.1095,100100.0
2005-06-02 09:30:00,6.31,6.31,6.14,6.26,61000.0,5.1503,5.1503,5.0116,5.1095,61000.0
2005-06-02 09:35:00,6.26,6.29,6.25,6.29,20400.0,5.1095,5.134,5.1013,5.134,20400.0
2005-06-02 09:40:00,6.29,6.38,6.29,6.34,48800.0,5.134,5.2074,5.134,5.1748,48800.0
2005-06-02 09:45:00,6.34,6.35,6.33,6.33,7000.0,5.1748,5.183,5.1666,5.1666,7000.0
2005-06-02 09:50:00,6.33,6.37,6.33,6.37,29000.0,5.1666,5.1993,5.1666,5.1993,29000.0
2005-06-02 09:55:00,6.38,6.38,6.37,6.37,12000.0,5.2074,5.2074,5.1993,5.1993,12000.0
2005-06-02 10:00:00,6.36,6.38,6.36,6.37,15900.0,5.1911,5.2074,5.1911,5.1993,15900.0
2005-06-02 10:05:00,6.38,6.38,6.36,6.37,30400.0,5.2074,5.2074,5.1911,5.1993,30400.0
2005-06-02 10:10:00,6.36,6.37,6.36,6.37,15200.0,5.1911,5.1993,5.1911,5.1993,15200.0
2005-06-02 10:15:00,6.37,6.37,6.36,6.37,31300.0,5.1993,5.1993,5.1911,5.1993,31300.0
2005-06-02 10:20:00,6.37,6.38,6.37,6.37,7700.0,5.1993,5.2074,5.1993,5.1993,7700.0
2005-06-02 10:25:00,6.37,6.37,6.36,6.37,8900.0,5.1993,5.1993,5.1911,5.1993,8900.0
2005-06-02 10:30:00,6.37,6.39,6.37,6.39,31500.0,5.1993,5.2156,5.1993,5.2156,31500.0
2005-06-02 10:35:00,6.38,6.4,6.38,6.39,16400.0,5.2074,5.2238,5.2074,5.2156,16400.0
2005-06-02 10:40:00,6.39,6.45,6.39,6.45,67500.0,5.2156,5.2646,5.2156,5.2646,67500.0
2005-06-02 10:45:00,6.45,6.47,6.42,6.45,57800.0,5.2646,5.2809,5.2401,5.2646,57800.0
2005-06-02 10:50:00,6.45,6.46,6.45,6.45,34100.0,5.2646,5.2727,5.2646,5.2646,34100.0
2005-06-02 10:55:00,6.46,6.47,6.44,6.44,28000.0,5.2727,5.2809,5.2564,5.2564,28000.0
2005-06-02 11:00:00,6.44,6.45,6.42,6.42,28000.0,5.2564,5.2646,5.2401,5.2401,28000.0
2005-06-02 11:05:00,6.42,6.44,6.42,6.44,9100.0,5.2401,5.2564,5.2401,5.2564,9100.0
2005-06-02 11:10:00,6.44,6.45,6.44,6.45,3700.0,5.2564,5.2646,5.2564,5.2646,3700.0
2005-06-02 11:15:00,6.45,6.45,6.44,6.45,2300.0,5.2646,5.2646,5.2564,5.2646,2300.0
2005-06-02 11:20:00,6.45,6.47,6.45,6.46,21000.0,5.2646,5.2809,5.2646,5.2727,21000.0
2005-06-02 11:25:00,6.46,6.46,6.46,6.46,4700.0,5.2727,5.2727,5.2727,5.2727,4700.0
2005-06-02 11:30:00,6.47,6.47,6.45,6.45,20900.0,5.2809,5.2809,5.2646,5.2646,20900.0
2005-06-02 11:35:00,6.45,6.46,6.42,6.46,57400.0,5.2646,5.2727,5.2401,5.2727,57400.0
2005-06-02 11:40:00,6.46,6.47,6.45,6.47,27000.0,5.2727,5.2809,5.2646,5.2809,27000.0
2005-06-02 11:45:00,6.47,6.48,6.47,6.48,10600.0,5.2809,5.2891,5.2809,5.2891,10600.0
2005-06-02 11:50:00,6.48,6.48,6.46,6.46,25400.0,5.2891,5.2891,5.2727,5.2727,25400.0
2005-06-02 11:55:00,6.46,6.46,6.39,6.41,67400.0,5.2727,5.2727,5.2156,5.2319,67400.0
2005-06-02 12:00:00,6.41,6.43,6.4,6.43,17100.0,5.2319,5.2483,5.2238,5.2483,17100.0
2005-06-02 12:05:00,6.43,6.44,6.43,6.43,12500.0,5.2483,5.2564,5.2483,5.2483,12500.0
2005-06-02 12:10:00,6.43,6.44,6.43,6.44,7500.0,5.2483,5.2564,5.2483,5.2564,7500.0
2005-06-02 12:15:00,6.43,6.45,6.43,6.44,20100.0,5.2483,5.2646,5.2483,5.2564,20100.0
2005-06-02 12:20:00,6.44,6.45,6.44,6.45,1800.0,5.2564,5.2646,5.2564,5.2646,1800.0
2005-06-02 12:25:00,6.45,6.46,6.44,6.46,25200.0,5.2646,5.2727,5.2564,5.2727,25200.0
2005-06-02 12:30:00,6.46,6.46,6.45,6.45,41500.0,5.2727,5.2727,5.2646,5.2646,41500.0
2005-06-02 12:35:00,6.45,6.45,6.41,6.41,80700.0,5.2646,5.2646,5.2319,5.2319,80700.0
2005-06-02 12:40:00,6.41,6.42,6.41,6.42,9200.0,5.2319,5.2401,5.2319,5.2401,9200.0
2005-06-02 12:45:00,6.42,6.42,6.41,6.41,1800.0,5.2401,5.2401,5.2319,5.2319,1800.0
2005-06-02 12:50:00,6.41,6.42,6.41,6.42,1000.0,5.2319,5.2401,5.2319,5.2401,1000.0
2005-06-02 12:55:00,6.41,6.42,6.41,6.41,4200.0,5.2319,5.2401,5.2319,5.2319,4200.0
2005-06-02 13:00:00,6.41,6.42,6.41,6.42,7500.0,5.2319,5.2401,5.2319,5.2401,7500.0
2005-06-02 13:05:00,6.41,6.42,6.41,6.41,2300.0,5.2319,5.2401,5.2319,5.2319,2300.0
2005-06-02 13:10:00,6.42,6.42,6.42,6.42,400.0,5.2401,5.2401,5.2401,5.2401,400.0
2005-06-02 13:15:00,6.42,6.42,6.4,6.41,15500.0,5.2401,5.2401,5.2238,5.2319,15500.0
2005-06-02 13:20:00,6.4,6.41,6.4,6.4,20500.0,5.2238,5.2319,5.2238,5.2238,20500.0
2005-06-02 13:25:00,6.4,6.4,6.38,6.38,14500.0,5.2238,5.2238,5.2074,5.2074,14500.0
2005-06-02 13:30:00,6.38,6.38,6.36,6.37,22000.0,5.2074,5.2074,5.1911,5.1993,22000.0
2005-06-02 13:35:00,6.38,6.38,6.36,6.37,18500.0,5.2074,5.2074,5.1911,5.1993,18500.0
2005-06-02 13:40:00,6.36,6.36,6.35,6.36,15700.0,5.1911,5.1911,5.183,5.1911,15700.0
2005-06-02 13:45:00,6.35,6.36,6.34,6.35,34900.0,5.183,5.1911,5.1748,5.183,34900.0
2005-06-02 13:50:00,6.35,6.35,6.34,6.34,32000.0,5.183,5.183,5.1748,5.1748,32000.0
2005-06-02 13:55:00,6.35,6.35,6.34,6.35,5900.0,5.183,5.183,5.1748,5.183,5900.0
2005-06-02 14:00:00,6.35,6.38,6.35,6.38,22500.0,5.183,5.2074,5.183,5.2074,22500.0
2005-06-02 14:05:00,6.38,6.38,6.37,6.37,1000.0,5.2074,5.2074,5.1993,5.1993,1000.0
2005-06-02 14:10:00,6.38,6.38,6.37,6.37,15100.0,5.2074,5.2074,5.1993,5.1993,15100.0
2005-06-02 14:15:00,6.38,6.38,6.36,6.36,7400.0,5.2074,5.2074,5.1911,5.1911,7400.0
2005-06-02 14:20:00,6.37,6.38,6.37,6.38,3200.0,5.1993,5.2074,5.1993,5.2074,3200.0
2005-06-02 14:25:00,6.38,6.39,6.38,6.38,4600.0,5.2074,5.2156,5.2074,5.2074,4600.0
2005-06-02 14:30:00,6.39,6.4,6.39,6.4,3400.0,5.2156,5.2238,5.2156,5.2238,3400.0
2005-06-02 14:35:00,6.4,6.41,6.39,6.41,11600.0,5.2238,5.2319,5.2156,5.2319,11600.0
2005-06-02 14:40:00,6.41,6.41,6.4,6.4,200.0,5.2319,5.2319,5.2238,5.2238,200.0
2005-06-02 14:45:00,6.41,6.41,6.4,6.4,4100.0,5.2319,5.2319,5.2238,5.2238,4100.0
2005-06-02 14:50:00,6.4,6.42,6.4,6.42,7500.0,5.2238,5.2401,5.2238,5.2401,7500.0
2005-06-02 14:55:00,6.42,6.42,6.41,6.41,10100.0,5.2401,5.2401,5.2319,5.2319,10100.0
2005-06-02 15:00:00,6.41,6.41,6.41,6.41,5000.0,5.2319,5.2319,5.2319,5.2319,5000.0
2005-06-02 15:05:00,6.41,6.41,6.4,6.4,2600.0,5.2319,5.2319,5.2238,5.2238,2600.0
2005-06-02 15:10:00,6.4,6.41,6.4,6.41,2800.0,5.2238,5.2319,5.2238,5.2319,2800.0
2005-06-02 15:15:00,6.41,6.41,6.39,6.4,8500.0,5.2319,5.2319,5.2156,5.2238,8500.0
2005-06-02 15:20:00,6.4,6.4,6.39,6.4,4600.0,5.2238,5.2238,5.2156,5.2238,4600.0
2005-06-02 15:25:00,6.4,6.4,6.39,6.39,6000.0,5.2238,5.2238,5.2156,5.2156,6000.0
2005-06-02 15:30:00,6.4,6.41,6.39,6.4,5200.0,5.2238,5.2319,5.2156,5.2238,5200.0
2005-06-02 15:35:00,6.4,6.41,6.4,6.41,3500.0,5.2238,5.2319,5.2238,5.2319,3500.0
2005-06-02 15:40:00,6.41,6.41,6.4,6.41,3100.0,5.2319,5.2319,5.2238,5.2319,3100.0
2005-06-02 15:45:00,6.41,6.43,6.4,6.43,21000.0,5.2319,5.2483,5.2238,5.2483,21000.0
2005-06-02 15:50:00,6.43,6.44,6.42,6.43,25500.0,5.2483,5.2564,5.2401,5.2483,25500.0
2005-06-02 15:55:00,6.44,6.45,6.43,6.45,47800.0,5.2564,5.2646,5.2483,5.2646,47800.0
2005-06-03 09:30:00,6.54,6.54,6.41,6.41,34400.0,5.338,5.338,5.2319,5.2319,34400.0
2005-06-03 09:35:00,6.41,6.41,6.35,6.39,25300.0,5.2319,5.2319,5.183,5.2156,25300.0
2005-06-03 09:40:00,6.39,6.46,6.39,6.46,39900.0,5.2156,5.2727,5.2156,5.2727,39900.0
2005-06-03 09:45:00,6.45,6.49,6.45,6.48,25100.0,5.2646,5.2972,5.2646,5.2891,25100.0
2005-06-03 09:50:00,6.48,6.48,6.45,6.45,23900.0,5.2891,5.2891,5.2646,5.2646,23900.0
2005-06-03 09:55:00,6.46,6.46,6.45,6.45,4900.0,5.2727,5.2727,5.2646,5.2646,4900.0
2005-06-03 10:00:00,6.45,6.46,6.42,6.42,33800.0,5.2646,5.2727,5.2401,5.2401,33800.0
2005-06-03 10:05:00,6.42,6.42,6.39,6.42,39900.0,5.2401,5.2401,5.2156,5.2401,39900.0
2005-06-03 10:10:00,6.39,6.4,6.39,6.39,5000.0,5.2156,5.2238,5.2156,5.2156,5000.0
2005-06-03 10:15:00,6.39,6.45,6.38,6.42,61400.0,5.2156,5.2646,5.2074,5.2401,61400.0
2005-06-03 10:20:00,6.41,6.48,6.41,6.42,82300.0,5.2319,5.2891,5.2319,5.2401,82300.0
2005-06-03 10:25:00,6.42,6.46,6.42,6.44,29800.0,5.2401,5.2727,5.2401,5.2564,29800.0
2005-06-03 10:30:00,6.44,6.45,6.44,6.45,43500.0,5.2564,5.2646,5.2564,5.2646,43500.0
2005-06-03 10:35:00,6.45,6.46,6.45,6.45,2100.0,5.2646,5.2727,5.2646,5.2646,2100.0
2005-06-03 10:40:00,6.46,6.46,6.45,6.45,18000.0,5.2727,5.2727,5.2646,5.2646,18000.0
2005-06-03 10:45:00,6.46,6.49,6.45,6.48,32300.0,5.2727,5.2972,5.2646,5.2891,32300.0
2005-06-03 10:50:00,6.49,6.49,6.47,6.47,84700.0,5.2972,5.2972,5.2809,5.2809,84700.0
2005-06-03 10:55:00,6.47,6.47,6.47,6.47,14500.0,5.2809,5.2809,5.2809,5.2809,14500.0
2005-06-03 11:00:00,6.47,6.47,6.44,6.44,218800.0,5.2809,5.2809,5.2564,5.2564,218800.0
2005-06-03 11:05:00,6.44,6.45,6.44,6.44,24100.0,5.2564,5.2646,5.2564,5.2564,24100.0
2005-06-03 11:10:00,6.44,6.44,6.44,6.44,12700.0,5.2564,5.2564,5.2564,5.2564,12700.0
2005-06-03 11:15:00,6.44,6.44,6.44,6.44,55900.0,5.2564,5.2564,5.2564,5.2564,55900.0
2005-06-03 11:20:00,6.44,6.45,6.42,6.43,6500.0,5.2564,5.2646,5.2401,5.2483,6500.0
2005-06-03 11:25:00,6.43,6.44,6.41,6.44,165900.0,5.2483,5.2564,5.2319,5.2564,165900.0
2005-06-03 11:30:00,6.43,6.44,6.42,6.44,29300.0,5.2483,5.2564,5.2401,5.2564,29300.0
2005-06-03 11:35:00,6.44,6.44,6.42,6.43,12000.0,5.2564,5.2564,5.2401,5.2483,12000.0
2005-06-03 11:40:00,6.43,6.43,6.43,6.43,41400.0,5.2483,5.2483,5.2483,5.2483,41400.0
2005-06-03 11:45:00,6.43,6.43,6.42,6.43,16800.0,5.2483,5.2483,5.2401,5.2483,16800.0
2005-06-03 11:50:00,6.43,6.43,6.41,6.41,39000.0,5.2483,5.2483,5.2319,5.2319,39000.0
2005-06-03 11:55:00,6.41,6.41,6.41,6.41,13900.0,5.2319,5.2319,5.2319,5.2319,13900.0
2005-06-03 12:00:00,6.41,6.45,6.41,6.44,147400.0,5.2319,5.2646,5.2319,5.2564,147400.0
2005-06-03 12:05:00,6.44,6.45,6.44,6.44,14900.0,5.2564,5.2646,5.2564,5.2564,14900.0
2005-06-03 12:10:00,6.45,6.45,6.41,6.42,12600.0,5.2646,5.2646,5.2319,5.2401,12600.0
2005-06-03 12:15:00,6.42,6.44,6.41,6.43,18100.0,5.2401,5.2564,5.2319,5.2483,18100.0
2005-06-03 12:20:00,6.43,6.44,6.43,6.44,6100.0,5.2483,5.2564,5.2483,5.2564,6100.0
2005-06-03 12:25:00,6.44,6.45,6.43,6.45,7900.0,5.2564,5.2646,5.2483,5.2646,7900.0
2005-06-03 12:30:00,6.45,6.45,6.44,6.45,2100.0,5.2646,5.2646,5.2564,5.2646,2100.0
2005-06-03 12:35:00,6.44,6.46,6.44,6.45,31400.0,5.2564,5.2727,5.2564,5.2646,31400.0
2005-06-03 12:40:00,6.46,6.46,6.45,6.45,1000.0,5.2727,5.2727,5.2646,5.2646,1000.0
2005-06-03 12:45:00,6.45,6.46,6.45,6.45,1100.0,5.2646,5.2727,5.2646,5.2646,1100.0
2005-06-03 12:50:00,6.46,6.46,6.45,6.46,11800.0,5.2727,5.2727,5.2646,5.2727,11800.0
2005-06-03 12:55:00,6.46,6.46,6.45,6.46,2700.0,5.2727,5.2727,5.2646,5.2727,2700.0
2005-06-03 13:00:00,6.46,6.46,6.45,6.46,1600.0,5.2727,5.2727,5.2646,5.2727,1600.0
2005-06-03 13:05:00,6.45,6.46,6.45,6.45,4200.0,5.2646,5.2727,5.2646,5.2646,4200.0
2005-06-03 13:10:00,6.46,6.46,6.45,6.46,4100.0,5.2727,5.2727,5.2646,5.2727,4100.0
2005-06-03 13:15:00,6.46,6.46,6.45,6.46,4900.0,5.2727,5.2727,5.2646,5.2727,4900.0
2005-06-03 13:20:00,6.46,6.46,6.44,6.44,13000.0,5.2727,5.2727,5.2564,5.2564,13000.0
2005-06-03 13:25:00,6.44,6.46,6.43,6.46,28000.0,5.2564,5.2727,5.2483,5.2727,28000.0
2005-06-03 13:30:00,6.46,6.46,6.45,6.46,24500.0,5.2727,5.2727,5.2646,5.2727,24500.0
2005-06-03 13:35:00,6.46,6.46,6.46,6.46,12200.0,5.2727,5.2727,5.2727,5.2727,12200.0
2005-06-03 13:40:00,6.47,6.47,6.46,6.47,5500.0,5.2809,5.2809,5.2727,5.2809,5500.0
2005-06-03 13:45:00,6.46,6.48,6.46,6.48,32900.0,5.2727,5.2891,5.2727,5.2891,32900.0
2005-06-03 13:50:00,6.48,6.48,6.46,6.46,10500.0,5.2891,5.2891,5.2727,5.2727,10500.0
2005-06-03 13:55:00,6.46,6.46,6.45,6.45,34300.0,5.2727,5.2727,5.2646,5.2646,34300.0
2005-06-03 14:00:00,6.46,6.46,6.45,6.45,4100.0,5.2727,5.2727,5.2646,5.2646,4100.0
2005-06-03 14:05:00,6.45,6.46,6.44,6.44,14000.0,5.2646,5.2727,5.2564,5.2564,14000.0
2005-06-03 14:10:00,6.44,6.45,6.44,6.44,12200.0,5.2564,5.2646,5.2564,5.2564,12200.0
2005-06-03 14:15:00,6.44,6.45,6.44,6.45,2700.0,5.2564,5.2646,5.2564,5.2646,2700.0
2005-06-03 14:20:00,6.45,6.46,6.45,6.45,21000.0,5.2646,5.2727,5.2646,5.2646,21000.0
2005-06-03 14:25:00,6.45,6.47,6.45,6.45,11900.0,5.2646,5.2809,5.2646,5.2646,11900.0
2005-06-03 14:30:00,6.47,6.47,6.46,6.46,12600.0,5.2809,5.2809,5.2727,5.2727,12600.0
2005-06-03 14:35:00,6.47,6.47,6.45,6.45,7400.0,5.2809,5.2809,5.2646,5.2646,7400.0
2005-06-03 14:40:00,6.45,6.46,6.45,6.45,4200.0,5.2646,5.2727,5.2646,5.2646,4200.0
2005-06-03 14:45:00,6.45,6.46,6.44,6.44,19400.0,5.2646,5.2727,5.2564,5.2564,19400.0
2005-06-03 14:50:00,6.45,6.45,6.44,6.44,29300.0,5.2646,5.2646,5.2564,5.2564,29300.0
2005-06-03 14:55:00,6.44,6.45,6.44,6.44,3200.0,5.2564,5.2646,5.2564,5.2564,3200.0
2005-06-03 15:00:00,6.45,6.45,6.43,6.44,51300.0,5.2646,5.2646,5.2483,5.2564,51300.0
2005-06-03 15:05:00,6.45,6.45,6.43,6.44,34400.0,5.2646,5.2646,5.2483,5.2564,34400.0
2005-06-03 15:10:00,6.44,6.44,6.43,6.43,11200.0,5.2564,5.2564,5.2483,5.2483,11200.0
2005-06-03 15:15:00,6.43,6.43,6.43,6.43,12600.0,5.2483,5.2483,5.2483,5.2483,12600.0
2005-06-03 15:20:00,6.43,6.43,6.41,6.42,128700.0,5.2483,5.2483,5.2319,5.2401,128700.0
2005-06-03 15:25:00,6.42,6.45,6.42,6.43,48600.0,5.2401,5.2646,5.2401,5.2483,48600.0
2005-06-03 15:30:00,6.43,6.44,6.42,6.42,8500.0,5.2483,5.2564,5.2401,5.2401,8500.0
2005-06-03 15:35:00,6.42,6.43,6.42,6.42,6800.0,5.2401,5.2483,5.2401,5.2401,6800.0
2005-06-03 15:40:00,6.43,6.44,6.41,6.44,31200.0,5.2483,5.2564,5.2319,5.2564,31200.0
2005-06-03 15:45:00,6.44,6.44,6.43,6.43,3700.0,5.2564,5.2564,5.2483,5.2483,3700.0
2005-06-03 15:50:00,6.44,6.44,6.43,6.43,33000.0,5.2564,5.2564,5.2483,5.2483,33000.0
2005-06-03 15:55:00,6.44,6.44,6.42,6.44,32500.0,5.2564,5.2564,5.2401,5.2564,32500.0
2005-06-06 09:30:00,6.42,6.46,6.37,6.41,26100.0,5.2401,5.2727,5.1993,5.2319,26100.0
2005-06-06 09:35:00,6.41,6.42,6.4,6.4,9100.0,5.2319,5.2401,5.2238,5.2238,9100.0
2005-06-06 09:40:00,6.39,6.4,6.37,6.37,25600.0,5.2156,5.2238,5.1993,5.1993,25600.0
2005-06-06 09:45:00,6.36,6.36,6.3,6.31,46300.0,5.1911,5.1911,5.1421,5.1503,46300.0
2005-06-06 09:50:00,6.32,6.35,6.3,6.31,90600.0,5.1585,5.183,5.1421,5.1503,90600.0
2005-06-06 09:55:00,6.31,6.32,6.27,6.27,41800.0,5.1503,5.1585,5.1177,5.1177,41800.0
2005-06-06 10:00:00,6.27,6.28,6.27,6.28,19500.0,5.1177,5.1258,5.1177,5.1258,19500.0
2005-06-06 10:05:00,6.28,6.29,6.27,6.27,33500.0,5.1258,5.134,5.1177,5.1177,33500.0
2005-06-06 10:10:00,6.28,6.29,6.28,6.29,44700.0,5.1258,5.134,5.1258,5.134,44700.0
2005-06-06 10:15:00,6.3,6.3,6.29,6.29,94700.0,5.1421,5.1421,5.134,5.134,94700.0
2005-06-06 10:20:00,6.29,6.3,6.28,6.29,36200.0,5.134,5.1421,5.1258,5.134,36200.0
2005-06-06 10:25:00,6.29,6.29,6.29,6.29,6200.0,5.134,5.134,5.134,5.134,6200.0
2005-06-06 10:30:00,6.29,6.29,6.28,6.29,20300.0,5.134,5.134,5.1258,5.134,20300.0
2005-06-06 10:35:00,6.29,6.3,6.28,6.29,98200.0,5.134,5.1421,5.1258,5.134,98200.0
2005-06-06 10:40:00,6.29,6.29,6.29,6.29,9100.0,5.134,5.134,5.134,5.134,9100.0
2005-06-06 10:45:00,6.29,6.29,6.27,6.27,7700.0,5.134,5.134,5.1177,5.1177,7700.0
2005-06-06 10:50:00,6.28,6.28,6.25,6.25,58100.0,5.1258,5.1258,5.1013,5.1013,58100.0
2005-06-06 10:55:00,6.25,6.25,6.18,6.19,47500.0,5.1013,5.1013,5.0442,5.0524,47500.0
2005-06-06 11:00:00,6.19,6.2,6.18,6.2,20400.0,5.0524,5.0605,5.0442,5.0605,20400.0
2005-06-06 11:05:00,6.19,6.21,6.19,6.2,91600.0,5.0524,5.0687,5.0524,5.0605,91600.0
2005-06-06 11:10:00,6.2,6.21,6.2,6.2,36400.0,5.0605,5.0687,5.0605,5.0605,36400.0
2005-06-06 11:15:00,6.2,6.21,6.2,6.2,8400.0,5.0605,5.0687,5.0605,5.0605,8400.0
2005-06-06 11:20:00,6.21,6.21,6.19,6.19,156300.0,5.0687,5.0687,5.0524,5.0524,156300.0
2005-06-06 11:25:00,6.2,6.21,6.2,6.2,12900.0,5.0605,5.0687,5.0605,5.0605,12900.0
2005-06-06 11:30:00,6.2,6.2,6.18,6.19,51000.0,5.0605,5.0605,5.0442,5.0524,51000.0
2005-06-06 11:35:00,6.19,6.2,6.18,6.2,15500.0,5.0524,5.0605,5.0442,5.0605,15500.0
2005-06-06 11:40:00,6.18,6.2,6.18,6.19,177000.0,5.0442,5.0605,5.0442,5.0524,177000.0
2005-06-06 11:45:00,6.19,6.2,6.18,6.19,15200.0,5.0524,5.0605,5.0442,5.0524,15200.0
2005-06-06 11:50:00,6.19,6.2,6.19,6.19,17300.0,5.0524,5.0605,5.0524,5.0524,17300.0
2005-06-06 11:55:00,6.2,6.2,6.19,6.2,33100.0,5.0605,5.0605,5.0524,5.0605,33100.0
2005-06-06 12:00:00,6.2,6.2,6.19,6.2,17400.0,5.0605,5.0605,5.0524,5.0605,17400.0
2005-06-06 12:05:00,6.19,6.21,6.19,6.21,104300.0,5.0524,5.0687,5.0524,5.0687,104300.0
2005-06-06 12:10:00,6.21,6.21,6.19,6.2,200800.0,5.0687,5.0687,5.0524,5.0605,200800.0
2005-06-06 12:15:00,6.2,6.21,6.2,6.21,32800.0,5.0605,5.0687,5.0605,5.0687,32800.0
2005-06-06 12:20:00,6.21,6.21,6.2,6.2,57100.0,5.0687,5.0687,5.0605,5.0605,57100.0
2005-06-06 12:25:00,6.21,6.24,6.21,6.22,31500.0,5.0687,5.0932,5.0687,5.0768,31500.0
2005-06-06 12:30:00,6.21,6.22,6.21,6.22,7300.0,5.0687,5.0768,5.0687,5.0768,7300.0
2005-06-06 12:35:00,6.21,6.22,6.21,6.22,3000.0,5.0687,5.0768,5.0687,5.0768,3000.0
2005-06-06 12:40:00,6.22,6.22,6.19,6.2,292300.0,5.0768,5.0768,5.0524,5.0605,292300.0
2005-06-06 12:45:00,6.2,6.22,6.19,6.19,205400.0,5.0605,5.0768,5.0524,5.0524,205400.0
2005-06-06 12:50:00,6.19,6.2,6.19,6.2,32100.0,5.0524,5.0605,5.0524,5.0605,32100.0
2005-06-06 12:55:00,6.19,6.2,6.19,6.19,8500.0,5.0524,5.0605,5.0524,5.0524,8500.0
2005-06-06 13:00:00,6.2,6.2,6.19,6.2,42600.0,5.0605,5.0605,5.0524,5.0605,42600.0
2005-06-06 13:05:00,6.21,6.21,6.2,6.2,9500.0,5.0687,5.0687,5.0605,5.0605,9500.0
2005-06-06 13:10:00,6.21,6.21,6.2,6.21,2000.0,5.0687,5.0687,5.0605,5.0687,2000.0
2005-06-06 13:15:00,6.2,6.21,6.2,6.2,2500.0,5.0605,5.0687,5.0605,5.0605,2500.0
2005-06-06 13:20:00,6.21,6.21,6.2,6.2,4000.0,5.0687,5.0687,5.0605,5.0605,4000.0
2005-06-06 13:25:00,6.2,6.21,6.2,6.21,48200.0,5.0605,5.0687,5.0605,5.0687,48200.0
2005-06-06 13:30:00,6.21,6.22,6.21,6.22,18100.0,5.0687,5.0768,5.0687,5.0768,18100.0
2005-06-06 13:35:00,6.22,6.23,6.22,6.23,6700.0,5.0768,5.085,5.0768,5.085,6700.0
2005-06-06 13:40:00,6.23,6.23,6.22,6.23,22800.0,5.085,5.085,5.0768,5.085,22800.0
2005-06-06 13:45:00,6.22,6.24,6.22,6.24,30500.0,5.0768,5.0932,5.0768,5.0932,30500.0
2005-06-06 13:50:00,6.24,6.27,6.24,6.26,80600.0,5.0932,5.1177,5.0932,5.1095,80600.0
2005-06-06 13:55:00,6.26,6.27,6.25,6.27,23400.0,5.1095,5.1177,5.1013,5.1177,23400.0
2005-06-06 14:00:00,6.27,6.27,6.24,6.27,30600.0,5.1177,5.1177,5.0932,5.1177,30600.0
2005-06-06 14:05:00,6.27,6.28,6.26,6.28,73500.0,5.1177,5.1258,5.1095,5.1258,73500.0
2005-06-06 14:10:00,6.28,6.28,6.27,6.28,34000.0,5.1258,5.1258,5.1177,5.1258,34000.0
2005-06-06 14:15:00,6.27,6.28,6.27,6.27,5600.0,5.1177,5.1258,5.1177,5.1177,5600.0
2005-06-06 14:20:00,6.27,6.28,6.27,6.28,20100.0,5.1177,5.1258,5.1177,5.1258,20100.0
2005-06-06 14:25:00,6.27,6.28,6.26,6.26,15700.0,5.1177,5.1258,5.1095,5.1095,15700.0
2005-06-06 14:30:00,6.27,6.28,6.26,6.27,40400.0,5.1177,5.1258,5.1095,5.1177,40400.0
2005-06-06 14:35:00,6.26,6.27,6.26,6.27,14900.0,5.1095,5.1177,5.1095,5.1177,14900.0
2005-06-06 14:40:00,6.27,6.28,6.27,6.28,32400.0,5.1177,5.1258,5.1177,5.1258,32400.0
2005-06-06 14:45:00,6.28,6.28,6.27,6.27,9500.0,5.1258,5.1258,5.1177,5.1177,9500.0
2005-06-06 14:50:00,6.28,6.28,6.27,6.28,11300.0,5.1258,5.1258,5.1177,5.1258,11300.0
2005-06-06 14:55:00,6.27,6.3,6.27,6.3,41600.0,5.1177,5.1421,5.1177,5.1421,41600.0
2005-06-06 15:00:00,6.29,6.3,6.28,6.29,26400.0,5.134,5.1421,5.1258,5.134,26400.0
2005-06-06 15:05:00,6.3,6.3,6.28,6.29,34300.0,5.1421,5.1421,5.1258,5.134,34300.0
2005-06-06 15:10:00,6.29,6.29,6.28,6.28,13500.0,5.134,5.134,5.1258,5.1258,13500.0
2005-06-06 15:15:00,6.28,6.29,6.28,6.29,11600.0,5.1258,5.134,5.1258,5.134,11600.0
2005-06-06 15:20:00,6.28,6.29,6.28,6.29,38700.0,5.1258,5.134,5.1258,5.134,38700.0
2005-06-06 15:25:00,6.29,6.3,6.29,6.29,45700.0,5.134,5.1421,5.134,5.134,45700.0
2005-06-06 15:30:00,6.3,6.31,6.29,6.31,69900.0,5.1421,5.1503,5.134,5.1503,69900.0
2005-06-06 15:35:00,6.31,6.31,6.29,6.29,55900.0,5.1503,5.1503,5.134,5.134,55900.0
2005-06-06 15:40:00,6.3,6.31,6.29,6.29,107300.0,5.1421,5.1503,5.134,5.134,107300.0
2005-06-06 15:45:00,6.29,6.3,6.29,6.29,41500.0,5.134,5.1421,5.134,5.134,41500.0
2005-06-06 15:50:00,6.29,6.3,6.29,6.3,60000.0,5.134,5.1421,5.134,5.1421,60000.0
2005-06-06 15:55:00,6.3,6.32,6.29,6.31,132400.0,5.1421,5.1585,5.134,5.1503,132400.0
2005-06-07 09:30:00,6.38,6.43,6.33,6.43,84200.0,5.2074,5.2483,5.1666,5.2483,84200.0
2005-06-07 09:35:00,6.43,6.47,6.4,6.41,154900.0,5.2483,5.2809,5.2238,5.2319,154900.0
2005-06-07 09:40:00,6.43,6.48,6.42,6.47,84200.0,5.2483,5.2891,5.2401,5.2809,84200.0
2005-06-07 09:45:00,6.46,6.54,6.45,6.51,306200.0,5.2727,5.338,5.2646,5.3136,306200.0
2005-06-07 09:50:00,6.51,6.53,6.49,6.5,61100.0,5.3136,5.3299,5.2972,5.3054,61100.0
2005-06-07 09:55:00,6.5,6.52,6.49,6.49,66000.0,5.3054,5.3217,5.2972,5.2972,66000.0
2005-06-07 10:00:00,6.49,6.5,6.46,6.48,64800.0,5.2972,5.3054,5.2727,5.2891,64800.0
2005-06-07 10:05:00,6.48,6.57,6.47,6.57,126900.0,5.2891,5.3625,5.2809,5.3625,126900.0
2005-06-07 10:10:00,6.57,6.63,6.56,6.59,103100.0,5.3625,5.4115,5.3544,5.3788,103100.0
2005-06-07 10:15:00,6.6,6.64,6.59,6.61,218800.0,5.387,5.4197,5.3788,5.3952,218800.0
2005-06-07 10:20:00,6.61,6.65,6.6,6.62,61700.0,5.3952,5.4278,5.387,5.4033,61700.0
2005-06-07 10:25:00,6.62,6.64,6.57,6.63,89600.0,5.4033,5.4197,5.3625,5.4115,89600.0
2005-06-07 10:30:00,6.64,6.66,6.62,6.65,179800.0,5.4197,5.436,5.4033,5.4278,179800.0
2005-06-07 10:35:00,6.62,6.64,6.55,6.62,128800.0,5.4033,5.4197,5.3462,5.4033,128800.0
2005-06-07 10:40:00,6.62,6.64,6.58,6.61,36400.0,5.4033,5.4197,5.3707,5.3952,36400.0
2005-06-07 10:45:00,6.61,6.62,6.59,6.59,17100.0,5.3952,5.4033,5.3788,5.3788,17100.0
2005-06-07 10:50:00,6.6,6.6,6.59,6.6,8000.0,5.387,5.387,5.3788,5.387,8000.0
2005-06-07 10:55:00,6.6,6.6,6.59,6.59,4800.0,5.387,5.387,5.3788,5.3788,4800.0
2005-06-07 11:00:00,6.6,6.6,6.55,6.57,24800.0,5.387,5.387,5.3462,5.3625,24800.0
2005-06-07 11:05:00,6.56,6.59,6.56,6.58,115800.0,5.3544,5.3788,5.3544,5.3707,115800.0
2005-06-07 11:10:00,6.57,6.58,6.57,6.57,17600.0,5.3625,5.3707,5.3625,5.3625,17600.0
2005-06-07 11:15:00,6.57,6.58,6.55,6.55,140300.0,5.3625,5.3707,5.3462,5.3462,140300.0
2005-06-07 11:20:00,6.56,6.57,6.55,6.55,150900.0,5.3544,5.3625,5.3462,5.3462,150900.0
2005-06-07 11:25:00,6.55,6.56,6.55,6.55,46200.0,5.3462,5.3544,5.3462,5.3462,46200.0
2005-06-07 11:30:00,6.56,6.61,6.56,6.61,130800.0,5.3544,5.3952,5.3544,5.3952,130800.0
2005-06-07 11:35:00,6.62,6.62,6.6,6.61,74600.0,5.4033,5.4033,5.387,5.3952,74600.0
2005-06-07 11:40:00,6.6,6.62,6.6,6.61,56900.0,5.387,5.4033,5.387,5.3952,56900.0
2005-06-07 11:45:00,6.61,6.61,6.57,6.6,31100.0,5.3952,5.3952,5.3625,5.387,31100.0
2005-06-07 11:50:00,6.6,6.6,6.59,6.6,6700.0,5.387,5.387,5.3788,5.387,6700.0
2005-06-07 11:55:00,6.59,6.6,6.59,6.6,15300.0,5.3788,5.387,5.3788,5.387,15300.0
2005-06-07 12:00:00,6.6,6.61,6.59,6.6,14700.0,5.387,5.3952,5.3788,5.387,14700.0
2005-06-07 12:05:00,6.6,6.61,6.6,6.6,13900.0,5.387,5.3952,5.387,5.387,13900.0
2005-06-07 12:10:00,6.6,6.61,6.59,6.6,9300.0,5.387,5.3952,5.3788,5.387,9300.0
2005-06-07 12:15:00,6.6,6.61,6.6,6.6,6300.0,5.387,5.3952,5.387,5.387,6300.0
2005-06-07 12:20:00,6.61,6.61,6.6,6.61,6300.0,5.3952,5.3952,5.387,5.3952,6300.0
2005-06-07 12:25:00,6.6,6.61,6.6,6.61,2200.0,5.387,5.3952,5.387,5.3952,2200.0
2005-06-07 12:30:00,6.6,6.61,6.59,6.6,21300.0,5.387,5.3952,5.3788,5.387,21300.0
2005-06-07 12:35:00,6.6,6.6,6.59,6.6,2000.0,5.387,5.387,5.3788,5.387,2000.0
2005-06-07 12:40:00,6.6,6.6,6.59,6.6,5300.0,5.387,5.387,5.3788,5.387,5300.0
2005-06-07 12:45:00,6.6,6.61,6.59,6.6,7500.0,5.387,5.3952,5.3788,5.387,7500.0
2005-06-07 12:50:00,6.6,6.61,6.6,6.6,3000.0,5.387,5.3952,5.387,5.387,3000.0
2005-06-07 12:55:00,6.6,6.61,6.6,6.61,5200.0,5.387,5.3952,5.387,5.3952,5200.0
2005-06-07 13:00:00,6.61,6.61,6.58,6.58,43400.0,5.3952,5.3952,5.3707,5.3707,43400.0
2005-06-07 13:05:00,6.58,6.6,6.58,6.59,11700.0,5.3707,5.387,5.3707,5.3788,11700.0
2005-06-07 13:10:00,6.6,6.6,6.58,6.59,12500.0,5.387,5.387,5.3707,5.3788,12500.0
2005-06-07 13:15:00,6.6,6.6,6.58,6.59,14600.0,5.387,5.387,5.3707,5.3788,14600.0
2005-06-07 13:20:00,6.59,6.61,6.59,6.59,11500.0,5.3788,5.3952,5.3788,5.3788,11500.0
2005-06-07 13:25:00,6.6,6.6,6.59,6.6,7900.0,5.387,5.387,5.3788,5.387,7900.0
2005-06-07 13:30:00,6.59,6.59,6.56,6.57,16300.0,5.3788,5.3788,5.3544,5.3625,16300.0
2005-06-07 13:35:00,6.57,6.58,6.56,6.57,10900.0,5.3625,5.3707,5.3544,5.3625,10900.0
2005-06-07 13:40:00,6.57,6.57,6.57,6.57,10700.0,5.3625,5.3625,5.3625,5.3625,10700.0
2005-06-07 13:45:00,6.58,6.58,6.57,6.57,5300.0,5.3707,5.3707,5.3625,5.3625,5300.0
2005-06-07 13:50:00,6.58,6.58,6.55,6.55,10300.0,5.3707,5.3707,5.3462,5.3462,10300.0
2005-06-07 13:55:00,6.55,6.56,6.55,6.55,6600.0,5.3462,5.3544,5.3462,5.3462,6600.0
2005-06-07 14:00:00,6.56,6.58,6.54,6.57,38200.0,5.3544,5.3707,5.338,5.3625,38200.0
2005-06-07 14:05:00,6.57,6.59,6.55,6.55,37000.0,5.3625,5.3788,5.3462,5.3462,37000.0
2005-06-07 14:10:00,6.55,6.55,6.54,6.54,25900.0,5.3462,5.3462,5.338,5.338,25900.0
2005-06-07 14:15:00,6.54,6.55,6.45,6.48,80000.0,5.338,5.3462,5.2646,5.2891,80000.0
2005-06-07 14:20:00,6.47,6.5,6.47,6.5,142000.0,5.2809,5.3054,5.2809,5.3054,142000.0
2005-06-07 14:25:00,6.5,6.52,6.5,6.52,27300.0,5.3054,5.3217,5.3054,5.3217,27300.0
2005-06-07 14:30:00,6.51,6.52,6.5,6.5,22700.0,5.3136,5.3217,5.3054,5.3054,22700.0
2005-06-07 14:35:00,6.5,6.52,6.5,6.5,29000.0,5.3054,5.3217,5.3054,5.3054,29000.0
2005-06-07 14:40:00,6.5,6.54,6.5,6.52,32600.0,5.3054,5.338,5.3054,5.3217,32600.0
2005-06-07 14:45:00,6.52,6.59,6.52,6.57,39800.0,5.3217,5.3788,5.3217,5.3625,39800.0
2005-06-07 14:50:00,6.56,6.59,6.56,6.58,13000.0,5.3544,5.3788,5.3544,5.3707,13000.0
2005-06-07 14:55:00,6.57,6.58,6.55,6.55,12700.0,5.3625,5.3707,5.3462,5.3462,12700.0
2005-06-07 15:00:00,6.55,6.56,6.52,6.52,8200.0,5.3462,5.3544,5.3217,5.3217,8200.0
2005-06-07 15:05:00,6.52,6.52,6.51,6.52,22000.0,5.3217,5.3217,5.3136,5.3217,22000.0
2005-06-07 15:10:00,6.52,6.54,6.5,6.51,68400.0,5.3217,5.338,5.3054,5.3136,68400.0
2005-06-07 15:15:00,6.51,6.51,6.5,6.51,31200.0,5.3136,5.3136,5.3054,5.3136,31200.0
2005-06-07 15:20:00,6.51,6.54,6.51,6.53,65800.0,5.3136,5.338,5.3136,5.3299,65800.0
2005-06-07 15:25:00,6.53,6.53,6.52,6.52,12200.0,5.3299,5.3299,5.3217,5.3217,12200.0
2005-06-07 15:30:00,6.51,6.52,6.49,6.51,280700.0,5.3136,5.3217,5.2972,5.3136,280700.0
2005-06-07 15:35:00,6.52,6.52,6.5,6.51,76700.0,5.3217,5.3217,5.3054,5.3136,76700.0
2005-06-07 15:40:00,6.5,6.52,6.5,6.5,63300.0,5.3054,5.3217,5.3054,5.3054,63300.0
2005-06-07 15:45:00,6.5,6.51,6.48,6.5,80500.0,5.3054,5.3136,5.2891,5.3054,80500.0
2005-06-07 15:50:00,6.5,6.51,6.43,6.47,74800.0,5.3054,5.3136,5.2483,5.2809,74800.0
2005-06-07 15:55:00,6.47,6.55,6.46,6.55,241800.0,5.2809,5.3462,5.2727,5.3462,241800.0
2005-06-08 09:30:00,6.58,6.66,6.56,6.62,120000.0,5.3707,5.436,5.3544,5.4033,120000.0
2005-06-08 09:35:00,6.64,6.78,6.63,6.74,230300.0,5.4197,5.5339,5.4115,5.5013,230300.0
2005-06-08 09:40:00,6.75,6.75,6.7,6.72,226600.0,5.5094,5.5094,5.4686,5.485,226600.0
2005-06-08 09:45:00,6.72,6.72,6.67,6.67,211400.0,5.485,5.485,5.4441,5.4441,211400.0
2005-06-08 09:50:00,6.67,6.68,6.66,6.68,59200.0,5.4441,5.4523,5.436,5.4523,59200.0
2005-06-08 09:55:00,6.67,6.69,6.67,6.69,39500.0,5.4441,5.4605,5.4441,5.4605,39500.0
2005-06-08 10:00:00,6.69,6.71,6.68,6.7,76100.0,5.4605,5.4768,5.4523,5.4686,76100.0
2005-06-08 10:05:00,6.71,6.8,6.7,6.77,223800.0,5.4768,5.5503,5.4686,5.5258,223800.0
2005-06-08 10:10:00,6.77,6.77,6.71,6.72,83500.0,5.5258,5.5258,5.4768,5.485,83500.0
2005-06-08 10:15:00,6.72,6.73,6.7,6.72,79200.0,5.485,5.4931,5.4686,5.485,79200.0
2005-06-08 10:20:00,6.72,6.72,6.69,6.7,285600.0,5.485,5.485,5.4605,5.4686,285600.0
2005-06-08 10:25:00,6.7,6.71,6.66,6.66,45200.0,5.4686,5.4768,5.436,5.436,45200.0
2005-06-08 10:30:00,6.66,6.66,6.63,6.65,168100.0,5.436,5.436,5.4115,5.4278,168100.0
2005-06-08 10:35:00,6.65,6.66,6.6,6.61,117000.0,5.4278,5.436,5.387,5.3952,117000.0
2005-06-08 10:40:00,6.61,6.65,6.61,6.64,58400.0,5.3952,5.4278,5.3952,5.4197,58400.0
2005-06-08 10:45:00,6.65,6.66,6.62,6.65,64400.0,5.4278,5.436,5.4033,5.4278,64400.0
2005-06-08 10:50:00,6.64,6.65,6.64,6.65,16900.0,5.4197,5.4278,5.4197,5.4278,16900.0
2005-06-08 10:55:00,6.63,6.63,6.61,6.62,57100.0,5.4115,5.4115,5.3952,5.4033,57100.0
2005-06-08 11:00:00,6.62,6.62,6.58,6.61,46100.0,5.4033,5.4033,5.3707,5.3952,46100.0
2005-06-08 11:05:00,6.61,6.62,6.61,6.61,11300.0,5.3952,5.4033,5.3952,5.3952,11300.0
2005-06-08 11:10:00,6.61,6.62,6.6,6.61,53600.0,5.3952,5.4033,5.387,5.3952,53600.0
2005-06-08 11:15:00,6.62,6.63,6.62,6.63,26100.0,5.4033,5.4115,5.4033,5.4115,26100.0
2005-06-08 11:20:00,6.63,6.63,6.62,6.62,12400.0,5.4115,5.4115,5.4033,5.4033,12400.0
2005-06-08 11:25:00,6.62,6.64,6.62,6.63,15800.0,5.4033,5.4197,5.4033,5.4115,15800.0
2005-06-08 11:30:00,6.63,6.64,6.63,6.63,28600.0,5.4115,5.4197,5.4115,5.4115,28600.0
2005-06-08 11:35:00,6.63,6.64,6.62,6.62,17100.0,5.4115,5.4197,5.4033,5.4033,17100.0
2005-06-08 11:40:00,6.62,6.63,6.62,6.62,10200.0,5.4033,5.4115,5.4033,5.4033,10200.0
2005-06-08 11:45:00,6.62,6.63,6.61,6.63,65700.0,5.4033,5.4115,5.3952,5.4115,65700.0
2005-06-08 11:50:00,6.62,6.64,6.62,6.64,29000.0,5.4033,5.4197,5.4033,5.4197,29000.0
2005-06-08 11:55:00,6.63,6.65,6.62,6.65,24900.0,5.4115,5.4278,5.4033,5.4278,24900.0
2005-06-08 12:00:00,6.65,6.65,6.64,6.65,52200.0,5.4278,5.4278,5.4197,5.4278,52200.0
2005-06-08 12:05:00,6.65,6.65,6.64,6.65,3500.0,5.4278,5.4278,5.4197,5.4278,3500.0
2005-06-08 12:10:00,6.64,6.66,6.64,6.66,42500.0,5.4197,5.436,5.4197,5.436,42500.0
2005-06-08 12:15:00,6.66,6.66,6.65,6.66,19200.0,5.436,5.436,5.4278,5.436,19200.0
2005-06-08 12:20:00,6.66,6.67,6.66,6.67,17100.0,5.436,5.4441,5.436,5.4441,17100.0
2005-06-08 12:25:00,6.67,6.67,6.66,6.67,56100.0,5.4441,5.4441,5.436,5.4441,56100.0
2005-06-08 12:30:00,6.67,6.67,6.66,6.66,9800.0,5.4441,5.4441,5.436,5.436,9800.0
2005-06-08 12:35:00,6.66,6.67,6.66,6.67,5000.0,5.436,5.4441,5.436,5.4441,5000.0
2005-06-08 12:40:00,6.66,6.67,6.66,6.66,7800.0,5.436,5.4441,5.436,5.436,7800.0
2005-06-08 12:45:00,6.66,6.67,6.66,6.67,4100.0,5.436,5.4441,5.436,5.4441,4100.0
2005-06-08 12:50:00,6.66,6.67,6.66,6.66,17600.0,5.436,5.4441,5.436,5.436,17600.0
2005-06-08 12:55:00,6.67,6.67,6.66,6.67,42600.0,5.4441,5.4441,5.436,5.4441,42600.0
2005-06-08 13:00:00,6.67,6.67,6.66,6.66,3200.0,5.4441,5.4441,5.436,5.436,3200.0
2005-06-08 13:05:00,6.66,6.67,6.66,6.67,12900.0,5.436,5.4441,5.436,5.4441,12900.0
2005-06-08 13:10:00,6.66,6.67,6.66,6.66,10000.0,5.436,5.4441,5.436,5.436,10000.0
2005-06-08 13:15:00,6.67,6.67,6.66,6.66,6600.0,5.4441,5.4441,5.436,5.436,6600.0
2005-06-08 13:20:00,6.66,6.67,6.66,6.67,5000.0,5.436,5.4441,5.436,5.4441,5000.0
2005-06-08 13:25:00,6.66,6.67,6.66,6.66,3200.0,5.436,5.4441,5.436,5.436,3200.0
2005-06-08 13:30:00,6.66,6.67,6.66,6.66,5700.0,5.436,5.4441,5.436,5.436,5700.0
2005-06-08 13:35:00,6.66,6.67,6.66,6.66,29700.0,5.436,5.4441,5.436,5.436,29700.0
2005-06-08 13:40:00,6.66,6.67,6.64,6.64,42400.0,5.436,5.4441,5.4197,5.4197,42400.0
2005-06-08 13:45:00,6.64,6.64,6.64,6.64,20700.0,5.4197,5.4197,5.4197,5.4197,20700.0
2005-06-08 13:50:00,6.65,6.65,6.62,6.62,37300.0,5.4278,5.4278,5.4033,5.4033,37300.0
2005-06-08 13:55:00,6.62,6.63,6.62,6.62,3000.0,5.4033,5.4115,5.4033,5.4033,3000.0
2005-06-08 14:00:00,6.62,6.63,6.61,6.62,16700.0,5.4033,5.4115,5.3952,5.4033,16700.0
2005-06-08 14:05:00,6.62,6.63,6.61,6.61,66900.0,5.4033,5.4115,5.3952,5.3952,66900.0
2005-06-08 14:10:00,6.61,6.62,6.61,6.62,23800.0,5.3952,5.4033,5.3952,5.4033,23800.0
2005-06-08 14:15:00,6.62,6.64,6.62,6.63,40800.0,5.4033,5.4197,5.4033,5.4115,40800.0
2005-06-08 14:20:00,6.63,6.64,6.63,6.63,114200.0,5.4115,5.4197,5.4115,5.4115,114200.0
2005-06-08 14:25:00,6.63,6.63,6.63,6.63,7700.0,5.4115,5.4115,5.4115,5.4115,7700.0
2005-06-08 14:30:00,6.63,6.64,6.62,6.64,36000.0,5.4115,5.4197,5.4033,5.4197,36000.0
2005-06-08 14:35:00,6.63,6.63,6.63,6.63,12500.0,5.4115,5.4115,5.4115,5.4115,12500.0
2005-06-08 14:40:00,6.63,6.64,6.63,6.63,74500.0,5.4115,5.4197,5.4115,5.4115,74500.0
2005-06-08 14:45:00,6.63,6.64,6.63,6.63,17400.0,5.4115,5.4197,5.4115,5.4115,17400.0
2005-06-08 14:50:00,6.63,6.64,6.62,6.64,45400.0,5.4115,5.4197,5.4033,5.4197,45400.0
2005-06-08 14:55:00,6.63,6.64,6.62,6.63,14900.0,5.4115,5.4197,5.4033,5.4115,14900.0
2005-06-08 15:00:00,6.63,6.64,6.63,6.63,14400.0,5.4115,5.4197,5.4115,5.4115,14400.0
2005-06-08 15:05:00,6.63,6.64,6.63,6.64,21000.0,5.4115,5.4197,5.4115,5.4197,21000.0
2005-06-08 15:10:00,6.63,6.64,6.63,6.64,64800.0,5.4115,5.4197,5.4115,5.4197,64800.0
2005-06-08 15:15:00,6.64,6.64,6.64,6.64,7100.0,5.4197,5.4197,5.4197,5.4197,7100.0
2005-06-08 15:20:00,6.64,6.65,6.63,6.65,32800.0,5.4197,5.4278,5.4115,5.4278,32800.0
2005-06-08 15:25:00,6.64,6.65,6.64,6.64,11800.0,5.4197,5.4278,5.4197,5.4197,11800.0
2005-06-08 15:30:00,6.64,6.65,6.64,6.65,15100.0,5.4197,5.4278,5.4197,5.4278,15100.0
2005-06-08 15:35:00,6.64,6.65,6.64,6.64,10900.0,5.4197,5.4278,5.4197,5.4197,10900.0
2005-06-08 15:40:00,6.64,6.65,6.64,6.64,16100.0,5.4197,5.4278,5.4197,5.4197,16100.0
2005-06-08 15:45:00,6.64,6.65,6.64,6.65,57400.0,5.4197,5.4278,5.4197,5.4278,57400.0
2005-06-08 15:50:00,6.64,6.67,6.64,6.67,165100.0,5.4197,5.4441,5.4197,5.4441,165100.0
2005-06-08 15:55:00,6.66,6.67,6.62,6.62,114400.0,5.436,5.4441,5.4033,5.4033,114400.0
2005-06-09 09:30:00,6.64,6.67,6.56,6.56,97300.0,5.4197,5.4441,5.3544,5.3544,97300.0
2005-06-09 09:35:00,6.55,6.57,6.55,6.56,18000.0,5.3462,5.3625,5.3462,5.3544,18000.0
2005-06-09 09:40:00,6.58,6.58,6.55,6.57,17900.0,5.3707,5.3707,5.3462,5.3625,17900.0
2005-06-09 09:45:00,6.57,6.57,6.55,6.56,110100.0,5.3625,5.3625,5.3462,5.3544,110100.0
2005-06-09 09:50:00,6.57,6.58,6.56,6.56,29900.0,5.3625,5.3707,5.3544,5.3544,29900.0
2005-06-09 09:55:00,6.56,6.58,6.56,6.57,71100.0,5.3544,5.3707,5.3544,5.3625,71100.0
2005-06-09 10:00:00,6.57,6.59,6.57,6.58,71700.0,5.3625,5.3788,5.3625,5.3707,71700.0
2005-06-09 10:05:00,6.59,6.65,6.59,6.63,55300.0,5.3788,5.4278,5.3788,5.4115,55300.0
2005-06-09 10:10:00,6.64,6.64,6.59,6.6,12200.0,5.4197,5.4197,5.3788,5.387,12200.0
2005-06-09 10:15:00,6.59,6.62,6.59,6.61,19300.0,5.3788,5.4033,5.3788,5.3952,19300.0
2005-06-09 10:20:00,6.62,6.64,6.61,6.63,32900.0,5.4033,5.4197,5.3952,5.4115,32900.0
2005-06-09 10:25:00,6.64,6.64,6.62,6.64,32600.0,5.4197,5.4197,5.4033,5.4197,32600.0
2005-06-09 10:30:00,6.63,6.64,6.62,6.63,3000.0,5.4115,5.4197,5.4033,5.4115,3000.0
2005-06-09 10:35:00,6.64,6.64,6.61,6.61,25200.0,5.4197,5.4197,5.3952,5.3952,25200.0
2005-06-09 10:40:00,6.61,6.63,6.61,6.61,15700.0,5.3952,5.4115,5.3952,5.3952,15700.0
2005-06-09 10:45:00,6.62,6.63,6.61,6.62,19700.0,5.4033,5.4115,5.3952,5.4033,19700.0
2005-06-09 10:50:00,6.63,6.64,6.63,6.64,62400.0,5.4115,5.4197,5.4115,5.4197,62400.0
2005-06-09 10:55:00,6.64,6.64,6.63,6.63,15900.0,5.4197,5.4197,5.4115,5.4115,15900.0
2005-06-09 11:00:00,6.64,6.64,6.63,6.63,3300.0,5.4197,5.4197,5.4115,5.4115,3300.0
2005-06-09 11:05:00,6.64,6.64,6.63,6.63,6300.0,5.4197,5.4197,5.4115,5.4115,6300.0
2005-06-09 11:10:00,6.64,6.64,6.63,6.64,8800.0,5.4197,5.4197,5.4115,5.4197,8800.0
2005-06-09 11:15:00,6.64,6.64,6.63,6.63,6700.0,5.4197,5.4197,5.4115,5.4115,6700.0
2005-06-09 11:20:00,6.64,6.64,6.63,6.64,4000.0,5.4197,5.4197,5.4115,5.4197,4000.0
2005-06-09 11:25:00,6.64,6.64,6.63,6.63,34400.0,5.4197,5.4197,5.4115,5.4115,34400.0
2005-06-09 11:30:00,6.64,6.64,6.63,6.64,3800.0,5.4197,5.4197,5.4115,5.4197,3800.0
2005-06-09 11:35:00,6.64,6.64,6.64,6.64,30600.0,5.4197,5.4197,5.4197,5.4197,30600.0
2005-06-09 11:40:00,6.64,6.66,6.64,6.65,34600.0,5.4197,5.436,5.4197,5.4278,34600.0
2005-06-09 11:45:00,6.65,6.66,6.65,6.65,19000.0,5.4278,5.436,5.4278,5.4278,19000.0
2005-06-09 11:50:00,6.65,6.66,6.65,6.66,7100.0,5.4278,5.436,5.4278,5.436,7100.0
2005-06-09 11:55:00,6.66,6.67,6.65,6.66,17500.0,5.436,5.4441,5.4278,5.436,17500.0
2005-06-09 12:00:00,6.66,6.69,6.66,6.69,34600.0,5.436,5.4605,5.436,5.4605,34600.0
2005-06-09 12:05:00,6.69,6.69,6.68,6.68,20300.0,5.4605,5.4605,5.4523,5.4523,20300.0
2005-06-09 12:10:00,6.68,6.7,6.68,6.7,11900.0,5.4523,5.4686,5.4523,5.4686,11900.0
2005-06-09 12:15:00,6.69,6.71,6.69,6.71,20500.0,5.4605,5.4768,5.4605,5.4768,20500.0
2005-06-09 12:20:00,6.7,6.72,6.68,6.71,51700.0,5.4686,5.485,5.4523,5.4768,51700.0
2005-06-09 12:25:00,6.7,6.71,6.69,6.71,70900.0,5.4686,5.4768,5.4605,5.4768,70900.0
2005-06-09 12:30:00,6.7,6.71,6.69,6.7,76700.0,5.4686,5.4768,5.4605,5.4686,76700.0
2005-06-09 12:35:00,6.7,6.71,6.69,6.7,46400.0,5.4686,5.4768,5.4605,5.4686,46400.0
2005-06-09 12:40:00,6.7,6.7,6.69,6.69,8800.0,5.4686,5.4686,5.4605,5.4605,8800.0
2005-06-09 12:45:00,6.69,6.69,6.62,6.67,44900.0,5.4605,5.4605,5.4033,5.4441,44900.0
2005-06-09 12:50:00,6.68,6.68,6.67,6.67,10800.0,5.4523,5.4523,5.4441,5.4441,10800.0
2005-06-09 12:55:00,6.67,6.69,6.66,6.68,35300.0,5.4441,5.4605,5.436,5.4523,35300.0
2005-06-09 13:00:00,6.68,6.68,6.66,6.67,20000.0,5.4523,5.4523,5.436,5.4441,20000.0
2005-06-09 13:05:00,6.67,6.67,6.65,6.65,19200.0,5.4441,5.4441,5.4278,5.4278,19200.0
2005-06-09 13:10:00,6.66,6.67,6.65,6.66,60400.0,5.436,5.4441,5.4278,5.436,60400.0
2005-06-09 13:15:00,6.67,6.67,6.66,6.66,14100.0,5.4441,5.4441,5.436,5.436,14100.0
2005-06-09 13:20:00,6.66,6.66,6.65,6.66,34600.0,5.436,5.436,5.4278,5.436,34600.0
2005-06-09 13:25:00,6.66,6.66,6.64,6.64,24700.0,5.436,5.436,5.4197,5.4197,24700.0
2005-06-09 13:30:00,6.64,6.66,6.64,6.65,87700.0,5.4197,5.436,5.4197,5.4278,87700.0
2005-06-09 13:35:00,6.66,6.66,6.65,6.65,9700.0,5.436,5.436,5.4278,5.4278,9700.0
2005-06-09 13:40:00,6.65,6.66,6.64,6.64,10000.0,5.4278,5.436,5.4197,5.4197,10000.0
2005-06-09 13:45:00,6.64,6.64,6.59,6.6,50500.0,5.4197,5.4197,5.3788,5.387,50500.0
2005-06-09 13:50:00,6.6,6.61,6.59,6.6,61100.0,5.387,5.3952,5.3788,5.387,61100.0
2005-06-09 13:55:00,6.6,6.62,6.59,6.6,45300.0,5.387,5.4033,5.3788,5.387,45300.0
2005-06-09 14:00:00,6.6,6.6,6.59,6.6,25000.0,5.387,5.387,5.3788,5.387,25000.0
2005-06-09 14:05:00,6.6,6.61,6.59,6.61,34300.0,5.387,5.3952,5.3788,5.3952,34300.0
2005-06-09 14:10:00,6.62,6.62,6.6,6.6,21900.0,5.4033,5.4033,5.387,5.387,21900.0
2005-06-09 14:15:00,6.6,6.62,6.6,6.61,10200.0,5.387,5.4033,5.387,5.3952,10200.0
2005-06-09 14:20:00,6.61,6.62,6.61,6.61,5400.0,5.3952,5.4033,5.3952,5.3952,5400.0
2005-06-09 14:25:00,6.6,6.62,6.6,6.61,13200.0,5.387,5.4033,5.387,5.3952,13200.0
2005-06-09 14:30:00,6.61,6.62,6.61,6.62,19100.0,5.3952,5.4033,5.3952,5.4033,19100.0
2005-06-09 14:35:00,6.62,6.63,6.62,6.62,13100.0,5.4033,5.4115,5.4033,5.4033,13100.0
2005-06-09 14:40:00,6.61,6.64,6.61,6.63,13500.0,5.3952,5.4197,5.3952,5.4115,13500.0
2005-06-09 14:45:00,6.63,6.64,6.62,6.63,12000.0,5.4115,5.4197,5.4033,5.4115,12000.0
2005-06-09 14:50:00,6.63,6.64,6.63,6.64,3400.0,5.4115,5.4197,5.4115,5.4197,3400.0
2005-06-09 14:55:00,6.63,6.65,6.63,6.65,85200.0,5.4115,5.4278,5.4115,5.4278,85200.0
2005-06-09 15:00:00,6.65,6.66,6.64,6.66,26500.0,5.4278,5.436,5.4197,5.436,26500.0
2005-06-09 15:05:00,6.66,6.69,6.65,6.66,28100.0,5.436,5.4605,5.4278,5.436,28100.0
2005-06-09 15:10:00,6.66,6.67,6.65,6.67,21000.0,5.436,5.4441,5.4278,5.4441,21000.0
2005-06-09 15:15:00,6.67,6.69,6.66,6.68,44200.0,5.4441,5.4605,5.436,5.4523,44200.0
2005-06-09 15:20:00,6.68,6.68,6.66,6.67,29600.0,5.4523,5.4523,5.436,5.4441,29600.0
2005-06-09 15:25:00,6.67,6.67,6.64,6.65,18200.0,5.4441,5.4441,5.4197,5.4278,18200.0
2005-06-09 15:30:00,6.64,6.67,6.64,6.66,30300.0,5.4197,5.4441,5.4197,5.436,30300.0
2005-06-09 15:35:00,6.65,6.68,6.65,6.67,74300.0,5.4278,5.4523,5.4278,5.4441,74300.0
2005-06-09 15:40:00,6.68,6.7,6.67,6.67,138000.0,5.4523,5.4686,5.4441,5.4441,138000.0
2005-06-09 15:45:00,6.67,6.69,6.67,6.68,30900.0,5.4441,5.4605,5.4441,5.4523,30900.0
2005-06-09 15:50:00,6.69,6.7,6.68,6.7,55400.0,5.4605,5.4686,5.4523,5.4686,55400.0
2005-06-09 15:55:00,6.69,6.71,6.68,6.71,242900.0,5.4605,5.4768,5.4523,5.4768,242900.0
2005-06-10 09:30:00,6.64,6.7,6.64,6.69,20900.0,5.4197,5.4686,5.4197,5.4605,20900.0
2005-06-10 09:35:00,6.69,6.69,6.68,6.69,24700.0,5.4605,5.4605,5.4523,5.4605,24700.0
2005-06-10 09:40:00,6.69,6.73,6.68,6.73,40500.0,5.4605,5.4931,5.4523,5.4931,40500.0
2005-06-10 09:45:00,6.73,6.74,6.7,6.73,87200.0,5.4931,5.5013,5.4686,5.4931,87200.0
2005-06-10 09:50:00,6.73,6.74,6.7,6.71,75400.0,5.4931,5.5013,5.4686,5.4768,75400.0
2005-06-10 09:55:00,6.7,6.71,6.7,6.71,21900.0,5.4686,5.4768,5.4686,5.4768,21900.0
2005-06-10 10:00:00,6.71,6.72,6.7,6.71,35500.0,5.4768,5.485,5.4686,5.4768,35500.0
2005-06-10 10:05:00,6.71,6.73,6.71,6.73,17400.0,5.4768,5.4931,5.4768,5.4931,17400.0
2005-06-10 10:10:00,6.73,6.73,6.71,6.72,5700.0,5.4931,5.4931,5.4768,5.485,5700.0
2005-06-10 10:15:00,6.72,6.74,6.72,6.72,20200.0,5.485,5.5013,5.485,5.485,20200.0
2005-06-10 10:20:00,6.72,6.73,6.72,6.73,13300.0,5.485,5.4931,5.485,5.4931,13300.0
2005-06-10 10:25:00,6.73,6.75,6.73,6.74,8700.0,5.4931,5.5094,5.4931,5.5013,8700.0
2005-06-10 10:30:00,6.73,6.73,6.72,6.72,22900.0,5.4931,5.4931,5.485,5.485,22900.0
2005-06-10 10:35:00,6.72,6.73,6.71,6.71,8100.0,5.485,5.4931,5.4768,5.4768,8100.0
2005-06-10 10:40:00,6.71,6.74,6.71,6.71,23300.0,5.4768,5.5013,5.4768,5.4768,23300.0
2005-06-10 10:45:00,6.71,6.73,6.71,6.72,23300.0,5.4768,5.4931,5.4768,5.485,23300.0
2005-06-10 10:50:00,6.71,6.72,6.71,6.71,13700.0,5.4768,5.485,5.4768,5.4768,13700.0
2005-06-10 10:55:00,6.71,6.72,6.71,6.71,15300.0,5.4768,5.485,5.4768,5.4768,15300.0
2005-06-10 11:00:00,6.71,6.72,6.7,6.7,18100.0,5.4768,5.485,5.4686,5.4686,18100.0
2005-06-10 11:05:00,6.7,6.71,6.7,6.7,18300.0,5.4686,5.4768,5.4686,5.4686,18300.0
2005-06-10 11:10:00,6.7,6.7,6.7,6.7,13700.0,5.4686,5.4686,5.4686,5.4686,13700.0
2005-06-10 11:15:00,6.7,6.72,6.7,6.71,15300.0,5.4686,5.485,5.4686,5.4768,15300.0
2005-06-10 11:20:00,6.71,6.72,6.71,6.71,2500.0,5.4768,5.485,5.4768,5.4768,2500.0
2005-06-10 11:25:00,6.71,6.72,6.71,6.72,45800.0,5.4768,5.485,5.4768,5.485,45800.0
2005-06-10 11:30:00,6.72,6.72,6.71,6.71,13500.0,5.485,5.485,5.4768,5.4768,13500.0
2005-06-10 11:35:00,6.71,6.71,6.68,6.71,39000.0,5.4768,5.4768,5.4523,5.4768,39000.0
2005-06-10 11:40:00,6.71,6.72,6.71,6.71,5700.0,5.4768,5.485,5.4768,5.4768,5700.0
2005-06-10 11:45:00,6.7,6.7,6.7,6.7,9900.0,5.4686,5.4686,5.4686,5.4686,9900.0
2005-06-10 11:50:00,6.7,6.71,6.7,6.7,7700.0,5.4686,5.4768,5.4686,5.4686,7700.0
2005-06-10 11:55:00,6.7,6.7,6.7,6.7,14600.0,5.4686,5.4686,5.4686,5.4686,14600.0
2005-06-10 12:00:00,6.7,6.7,6.7,6.7,14600.0,5.4686,5.4686,5.4686,5.4686,14600.0
2005-06-10 12:05:00,6.7,6.71,6.69,6.7,35700.0,5.4686,5.4768,5.4605,5.4686,35700.0
2005-06-10 12:10:00,6.71,6.72,6.71,6.72,193100.0,5.4768,5.485,5.4768,5.485,193100.0
2005-06-10 12:15:00,6.72,6.72,6.7,6.71,17700.0,5.485,5.485,5.4686,5.4768,17700.0
2005-06-10 12:20:00,6.71,6.71,6.7,6.71,5200.0,5.4768,5.4768,5.4686,5.4768,5200.0
2005-06-10 12:25:00,6.7,6.71,6.7,6.71,4500.0,5.4686,5.4768,5.4686,5.4768,4500.0
2005-06-10 12:30:00,6.7,6.71,6.7,6.7,1900.0,5.4686,5.4768,5.4686,5.4686,1900.0
2005-06-10 12:35:00,6.71,6.73,6.7,6.7,107200.0,5.4768,5.4931,5.4686,5.4686,107200.0
2005-06-10 12:40:00,6.7,6.71,6.7,6.71,1500.0,5.4686,5.4768,5.4686,5.4768,1500.0
2005-06-10 12:45:00,6.7,6.7,6.7,6.7,900.0,5.4686,5.4686,5.4686,5.4686,900.0
2005-06-10 12:50:00,6.7,6.71,6.7,6.71,1000.0,5.4686,5.4768,5.4686,5.4768,1000.0
2005-06-10 12:55:00,6.7,6.71,6.7,6.71,7000.0,5.4686,5.4768,5.4686,5.4768,7000.0
2005-06-10 13:00:00,6.71,6.72,6.71,6.71,600.0,5.4768,5.485,5.4768,5.4768,600.0
2005-06-10 13:05:00,6.72,6.72,6.71,6.71,200.0,5.485,5.485,5.4768,5.4768,200.0
2005-06-10 13:10:00,6.71,6.71,6.71,6.71,1600.0,5.4768,5.4768,5.4768,5.4768,1600.0
2005-06-10 13:15:00,6.71,6.71,6.71,6.71,1100.0,5.4768,5.4768,5.4768,5.4768,1100.0
2005-06-10 13:20:00,6.72,6.72,6.71,6.71,2800.0,5.485,5.485,5.4768,5.4768,2800.0
2005-06-10 13:25:00,6.71,6.71,6.71,6.71,5100.0,5.4768,5.4768,5.4768,5.4768,5100.0
2005-06-10 13:30:00,6.71,6.71,6.7,6.7,800.0,5.4768,5.4768,5.4686,5.4686,800.0
2005-06-10 13:35:00,6.7,6.71,6.7,6.71,4700.0,5.4686,5.4768,5.4686,5.4768,4700.0
2005-06-10 13:40:00,6.71,6.71,6.7,6.7,2300.0,5.4768,5.4768,5.4686,5.4686,2300.0
2005-06-10 13:45:00,6.71,6.71,6.7,6.71,4300.0,5.4768,5.4768,5.4686,5.4768,4300.0
2005-06-10 13:50:00,6.7,6.7,6.7,6.7,4500.0,5.4686,5.4686,5.4686,5.4686,4500.0
2005-06-10 13:55:00,6.7,6.71,6.7,6.7,600.0,5.4686,5.4768,5.4686,5.4686,600.0
2005-06-10 14:00:00,6.7,6.71,6.7,6.71,1500.0,5.4686,5.4768,5.4686,5.4768,1500.0
2005-06-10 14:05:00,6.7,6.71,6.7,6.7,3200.0,5.4686,5.4768,5.4686,5.4686,3200.0
2005-06-10 14:10:00,6.7,6.7,6.7,6.7,7900.0,5.4686,5.4686,5.4686,5.4686,7900.0
2005-06-10 14:15:00,6.71,6.71,6.7,6.7,4100.0,5.4768,5.4768,5.4686,5.4686,4100.0
2005-06-10 14:20:00,6.71,6.71,6.68,6.68,16700.0,5.4768,5.4768,5.4523,5.4523,16700.0
2005-06-10 14:25:00,6.68,6.68,6.66,6.67,11900.0,5.4523,5.4523,5.436,5.4441,11900.0
2005-06-10 14:30:00,6.67,6.67,6.66,6.66,23700.0,5.4441,5.4441,5.436,5.436,23700.0
2005-06-10 14:35:00,6.67,6.67,6.66,6.66,1500.0,5.4441,5.4441,5.436,5.436,1500.0
2005-06-10 14:40:00,6.66,6.67,6.66,6.66,7700.0,5.436,5.4441,5.436,5.436,7700.0
2005-06-10 14:45:00,6.66,6.66,6.65,6.66,1200.0,5.436,5.436,5.4278,5.436,1200.0
2005-06-10 14:50:00,6.66,6.66,6.66,6.66,4500.0,5.436,5.436,5.436,5.436,4500.0
2005-06-10 14:55:00,6.66,6.66,6.65,6.65,20500.0,5.436,5.436,5.4278,5.4278,20500.0
2005-06-10 15:00:00,6.66,6.69,6.65,6.68,11300.0,5.436,5.4605,5.4278,5.4523,11300.0
2005-06-10 15:05:00,6.68,6.68,6.67,6.67,9700.0,5.4523,5.4523,5.4441,5.4441,9700.0
2005-06-10 15:10:00,6.67,6.7,6.67,6.69,21200.0,5.4441,5.4686,5.4441,5.4605,21200.0
2005-06-10 15:15:00,6.69,6.69,6.67,6.67,5100.0,5.4605,5.4605,5.4441,5.4441,5100.0
2005-06-10 15:20:00,6.68,6.68,6.67,6.68,6700.0,5.4523,5.4523,5.4441,5.4523,6700.0
2005-06-10 15:25:00,6.67,6.68,6.67,6.68,7300.0,5.4441,5.4523,5.4441,5.4523,7300.0
2005-06-10 15:30:00,6.67,6.68,6.66,6.66,6700.0,5.4441,5.4523,5.436,5.436,6700.0
2005-06-10 15:35:00,6.66,6.67,6.66,6.66,6500.0,5.436,5.4441,5.436,5.436,6500.0
2005-06-10 15:40:00,6.66,6.67,6.66,6.66,13700.0,5.436,5.4441,5.436,5.436,13700.0
2005-06-10 15:45:00,6.66,6.7,6.66,6.68,41300.0,5.436,5.4686,5.436,5.4523,41300.0
2005-06-10 15:50:00,6.69,6.69,6.66,6.67,100500.0,5.4605,5.4605,5.436,5.4441,100500.0
2005-06-10 15:55:00,6.67,6.7,6.67,6.68,137400.0,5.4441,5.4686,5.4441,5.4523,137400.0
2005-06-13 09:30:00,6.67,6.7,6.65,6.7,21200.0,5.4441,5.4686,5.4278,5.4686,21200.0
2005-06-13 09:35:00,6.69,6.71,6.67,6.67,19200.0,5.4605,5.4768,5.4441,5.4441,19200.0
2005-06-13 09:40:00,6.67,6.67,6.66,6.67,5300.0,5.4441,5.4441,5.436,5.4441,5300.0
2005-06-13 09:45:00,6.66,6.66,6.62,6.64,27500.0,5.436,5.436,5.4033,5.4197,27500.0
2005-06-13 09:50:00,6.64,6.64,6.63,6.63,7500.0,5.4197,5.4197,5.4115,5.4115,7500.0
2005-06-13 09:55:00,6.63,6.64,6.62,6.64,7300.0,5.4115,5.4197,5.4033,5.4197,7300.0
2005-06-13 10:00:00,6.64,6.64,6.62,6.62,6800.0,5.4197,5.4197,5.4033,5.4033,6800.0
2005-06-13 10:05:00,6.63,6.63,6.58,6.58,27500.0,5.4115,5.4115,5.3707,5.3707,27500.0
2005-06-13 10:10:00,6.59,6.67,6.58,6.61,25600.0,5.3788,5.4441,5.3707,5.3952,25600.0
2005-06-13 10:15:00,6.59,6.6,6.59,6.6,3400.0,5.3788,5.387,5.3788,5.387,3400.0
2005-06-13 10:20:00,6.61,6.61,6.6,6.61,5400.0,5.3952,5.3952,5.387,5.3952,5400.0
2005-06-13 10:25:00,6.61,6.62,6.61,6.62,10600.0,5.3952,5.4033,5.3952,5.4033,10600.0
2005-06-13 10:30:00,6.61,6.65,6.61,6.65,12400.0,5.3952,5.4278,5.3952,5.4278,12400.0
2005-06-13 10:35:00,6.65,6.68,6.65,6.67,17400.0,5.4278,5.4523,5.4278,5.4441,17400.0
2005-06-13 10:40:00,6.67,6.68,6.67,6.68,7600.0,5.4441,5.4523,5.4441,5.4523,7600.0
2005-06-13 10:45:00,6.68,6.69,6.68,6.69,12500.0,5.4523,5.4605,5.4523,5.4605,12500.0
2005-06-13 10:50:00,6.69,6.7,6.69,6.69,16900.0,5.4605,5.4686,5.4605,5.4605,16900.0
2005-06-13 10:55:00,6.68,6.69,6.68,6.69,12400.0,5.4523,5.4605,5.4523,5.4605,12400.0
2005-06-13 11:00:00,6.69,6.69,6.69,6.69,20500.0,5.4605,5.4605,5.4605,5.4605,20500.0
2005-06-13 11:05:00,6.69,6.71,6.69,6.7,7600.0,5.4605,5.4768,5.4605,5.4686,7600.0
2005-06-13 11:10:00,6.7,6.72,6.7,6.7,32000.0,5.4686,5.485,5.4686,5.4686,32000.0
2005-06-13 11:15:00,6.7,6.7,6.7,6.7,12200.0,5.4686,5.4686,5.4686,5.4686,12200.0
2005-06-13 11:20:00,6.7,6.71,6.7,6.71,6500.0,5.4686,5.4768,5.4686,5.4768,6500.0
2005-06-13 11:25:00,6.7,6.7,6.69,6.69,5500.0,5.4686,5.4686,5.4605,5.4605,5500.0
2005-06-13 11:30:00,6.69,6.69,6.69,6.69,5100.0,5.4605,5.4605,5.4605,5.4605,5100.0
2005-06-13 11:35:00,6.69,6.69,6.68,6.69,8600.0,5.4605,5.4605,5.4523,5.4605,8600.0
2005-06-13 11:40:00,6.68,6.68,6.66,6.67,8800.0,5.4523,5.4523,5.436,5.4441,8800.0
2005-06-13 11:45:00,6.66,6.67,6.66,6.66,4800.0,5.436,5.4441,5.436,5.436,4800.0
2005-06-13 11:50:00,6.67,6.67,6.66,6.67,1000.0,5.4441,5.4441,5.436,5.4441,1000.0
2005-06-13 11:55:00,6.66,6.67,6.66,6.66,21300.0,5.436,5.4441,5.436,5.436,21300.0
2005-06-13 12:00:00,6.66,6.67,6.66,6.67,3500.0,5.436,5.4441,5.436,5.4441,3500.0
2005-06-13 12:05:00,6.67,6.67,6.66,6.67,5300.0,5.4441,5.4441,5.436,5.4441,5300.0
2005-06-13 12:10:00,6.66,6.67,6.66,6.66,10600.0,5.436,5.4441,5.436,5.436,10600.0
2005-06-13 12:15:00,6.66,6.66,6.64,6.65,10300.0,5.436,5.436,5.4197,5.4278,10300.0
2005-06-13 12:20:00,6.64,6.65,6.64,6.65,17700.0,5.4197,5.4278,5.4197,5.4278,17700.0
2005-06-13 12:25:00,6.64,6.65,6.64,6.64,5100.0,5.4197,5.4278,5.4197,5.4197,5100.0
2005-06-13 12:30:00,6.64,6.65,6.64,6.65,15200.0,5.4197,5.4278,5.4197,5.4278,15200.0
2005-06-13 12:35:00,6.66,6.67,6.66,6.67,9200.0,5.436,5.4441,5.436,5.4441,9200.0
2005-06-13 12:40:00,6.67,6.67,6.65,6.67,16300.0,5.4441,5.4441,5.4278,5.4441,16300.0
2005-06-13 12:45:00,6.66,6.67,6.66,6.67,3900.0,5.436,5.4441,5.436,5.4441,3900.0
2005-06-13 12:50:00,6.66,6.67,6.66,6.67,4700.0,5.436,5.4441,5.436,5.4441,4700.0
2005-06-13 12:55:00,6.66,6.68,6.66,6.67,18200.0,5.436,5.4523,5.436,5.4441,18200.0
2005-06-13 13:00:00,6.67,6.69,6.66,6.69,12600.0,5.4441,5.4605,5.436,5.4605,12600.0
2005-06-13 13:05:00,6.68,6.69,6.68,6.69,1300.0,5.4523,5.4605,5.4523,5.4605,1300.0
2005-06-13 13:10:00,6.69,6.69,6.68,6.68,8900.0,5.4605,5.4605,5.4523,5.4523,8900.0
2005-06-13 13:15:00,6.68,6.69,6.67,6.68,11600.0,5.4523,5.4605,5.4441,5.4523,11600.0
2005-06-13 13:20:00,6.68,6.69,6.68,6.68,3300.0,5.4523,5.4605,5.4523,5.4523,3300.0
2005-06-13 13:25:00,6.68,6.68,6.68,6.68,2900.0,5.4523,5.4523,5.4523,5.4523,2900.0
2005-06-13 13:30:00,6.69,6.69,6.68,6.68,3100.0,5.4605,5.4605,5.4523,5.4523,3100.0
2005-06-13 13:35:00,6.69,6.69,6.68,6.68,1000.0,5.4605,5.4605,5.4523,5.4523,1000.0
2005-06-13 13:40:00,6.68,6.68,6.68,6.68,2300.0,5.4523,5.4523,5.4523,5.4523,2300.0
2005-06-13 13:45:00,6.68,6.68,6.66,6.66,6300.0,5.4523,5.4523,5.436,5.436,6300.0
2005-06-13 13:50:00,6.66,6.66,6.66,6.66,2400.0,5.436,5.436,5.436,5.436,2400.0
2005-06-13 13:55:00,6.66,6.67,6.65,6.66,11000.0,5.436,5.4441,5.4278,5.436,11000.0
2005-06-13 14:00:00,6.66,6.67,6.66,6.66,4100.0,5.436,5.4441,5.436,5.436,4100.0
2005-06-13 14:05:00,6.67,6.67,6.66,6.67,8400.0,5.4441,5.4441,5.436,5.4441,8400.0
2005-06-13 14:10:00,6.66,6.68,6.66,6.67,4700.0,5.436,5.4523,5.436,5.4441,4700.0
2005-06-13 14:15:00,6.67,6.68,6.66,6.67,15000.0,5.4441,5.4523,5.436,5.4441,15000.0
2005-06-13 14:20:00,6.66,6.67,6.66,6.67,8000.0,5.436,5.4441,5.436,5.4441,8000.0
2005-06-13 14:25:00,6.66,6.67,6.66,6.66,2200.0,5.436,5.4441,5.436,5.436,2200.0
2005-06-13 14:30:00,6.67,6.67,6.63,6.63,40300.0,5.4441,5.4441,5.4115,5.4115,40300.0
2005-06-13 14:35:00,6.64,6.65,6.63,6.64,11400.0,5.4197,5.4278,5.4115,5.4197,11400.0
2005-06-13 14:40:00,6.64,6.65,6.64,6.64,6900.0,5.4197,5.4278,5.4197,5.4197,6900.0
2005-06-13 14:45:00,6.64,6.65,6.64,6.65,4100.0,5.4197,5.4278,5.4197,5.4278,4100.0
2005-06-13 14:50:00,6.64,6.65,6.64,6.64,900.0,5.4197,5.4278,5.4197,5.4197,900.0
2005-06-13 14:55:00,6.64,6.65,6.64,6.64,4400.0,5.4197,5.4278,5.4197,5.4197,4400.0
2005-06-13 15:00:00,6.64,6.65,6.63,6.63,5300.0,5.4197,5.4278,5.4115,5.4115,5300.0
2005-06-13 15:05:00,6.63,6.63,6.62,6.63,10000.0,5.4115,5.4115,5.4033,5.4115,10000.0
2005-06-13 15:10:00,6.63,6.63,6.63,6.63,2600.0,5.4115,5.4115,5.4115,5.4115,2600.0
2005-06-13 15:15:00,6.63,6.63,6.61,6.62,8600.0,5.4115,5.4115,5.3952,5.4033,8600.0
2005-06-13 15:20:00,6.61,6.61,6.61,6.61,1700.0,5.3952,5.3952,5.3952,5.3952,1700.0
2005-06-13 15:25:00,6.61,6.64,6.61,6.64,28200.0,5.3952,5.4197,5.3952,5.4197,28200.0
2005-06-13 15:30:00,6.64,6.7,6.64,6.69,40300.0,5.4197,5.4686,5.4197,5.4605,40300.0
2005-06-13 15:35:00,6.69,6.69,6.68,6.69,32000.0,5.4605,5.4605,5.4523,5.4605,32000.0
2005-06-13 15:40:00,6.69,6.69,6.68,6.68,9900.0,5.4605,5.4605,5.4523,5.4523,9900.0
2005-06-13 15:45:00,6.68,6.69,6.68,6.69,8600.0,5.4523,5.4605,5.4523,5.4605,8600.0
2005-06-13 15:50:00,6.68,6.7,6.68,6.68,46400.0,5.4523,5.4686,5.4523,5.4523,46400.0
2005-06-13 15:55:00,6.68,6.7,6.66,6.66,30700.0,5.4523,5.4686,5.436,5.436,30700.0
2005-06-14 09:30:00,6.7,6.73,6.68,6.73,43400.0,5.4686,5.4931,5.4523,5.4931,43400.0
2005-06-14 09:35:00,6.73,6.73,6.71,6.72,24800.0,5.4931,5.4931,5.4768,5.485,24800.0
2005-06-14 09:40:00,6.72,6.77,6.72,6.77,15200.0,5.485,5.5258,5.485,5.5258,15200.0
2005-06-14 09:45:00,6.75,6.78,6.75,6.75,29000.0,5.5094,5.5339,5.5094,5.5094,29000.0
2005-06-14 09:50:00,6.75,6.76,6.73,6.74,13400.0,5.5094,5.5176,5.4931,5.5013,13400.0
2005-06-14 09:55:00,6.74,6.76,6.74,6.76,11800.0,5.5013,5.5176,5.5013,5.5176,11800.0
2005-06-14 10:00:00,6.75,6.76,6.75,6.75,21100.0,5.5094,5.5176,5.5094,5.5094,21100.0
2005-06-14 10:05:00,6.75,6.75,6.74,6.75,31700.0,5.5094,5.5094,5.5013,5.5094,31700.0
2005-06-14 10:10:00,6.75,6.76,6.74,6.75,23900.0,5.5094,5.5176,5.5013,5.5094,23900.0
2005-06-14 10:15:00,6.74,6.75,6.74,6.75,6400.0,5.5013,5.5094,5.5013,5.5094,6400.0
2005-06-14 10:20:00,6.75,6.75,6.74,6.75,23200.0,5.5094,5.5094,5.5013,5.5094,23200.0
2005-06-14 10:25:00,6.75,6.75,6.74,6.74,4700.0,5.5094,5.5094,5.5013,5.5013,4700.0
2005-06-14 10:30:00,6.74,6.74,6.73,6.74,2200.0,5.5013,5.5013,5.4931,5.5013,2200.0
2005-06-14 10:35:00,6.74,6.75,6.74,6.75,3500.0,5.5013,5.5094,5.5013,5.5094,3500.0
2005-06-14 10:40:00,6.75,6.75,6.74,6.74,4100.0,5.5094,5.5094,5.5013,5.5013,4100.0
2005-06-14 10:45:00,6.75,6.76,6.74,6.75,96300.0,5.5094,5.5176,5.5013,5.5094,96300.0
2005-06-14 10:50:00,6.76,6.76,6.75,6.75,18200.0,5.5176,5.5176,5.5094,5.5094,18200.0
2005-06-14 10:55:00,6.76,6.81,6.76,6.81,86600.0,5.5176,5.5584,5.5176,5.5584,86600.0
2005-06-14 11:00:00,6.81,6.81,6.79,6.79,19300.0,5.5584,5.5584,5.5421,5.5421,19300.0
2005-06-14 11:05:00,6.79,6.8,6.78,6.79,17300.0,5.5421,5.5503,5.5339,5.5421,17300.0
2005-06-14 11:10:00,6.78,6.78,6.78,6.78,7800.0,5.5339,5.5339,5.5339,5.5339,7800.0
2005-06-14 11:15:00,6.78,6.78,6.78,6.78,14100.0,5.5339,5.5339,5.5339,5.5339,14100.0
2005-06-14 11:20:00,6.78,6.79,6.75,6.76,24200.0,5.5339,5.5421,5.5094,5.5176,24200.0
2005-06-14 11:25:00,6.76,6.76,6.75,6.75,10500.0,5.5176,5.5176,5.5094,5.5094,10500.0
2005-06-14 11:30:00,6.75,6.76,6.75,6.75,25300.0,5.5094,5.5176,5.5094,5.5094,25300.0
2005-06-14 11:35:00,6.75,6.76,6.74,6.75,31900.0,5.5094,5.5176,5.5013,5.5094,31900.0
2005-06-14 11:40:00,6.75,6.75,6.74,6.75,1200.0,5.5094,5.5094,5.5013,5.5094,1200.0
2005-06-14 11:45:00,6.75,6.75,6.72,6.72,27000.0,5.5094,5.5094,5.485,5.485,27000.0
2005-06-14 11:50:00,6.72,6.73,6.72,6.72,4300.0,5.485,5.4931,5.485,5.485,4300.0
2005-06-14 11:55:00,6.72,6.72,6.71,6.72,14000.0,5.485,5.485,5.4768,5.485,14000.0
2005-06-14 12:00:00,6.71,6.74,6.71,6.74,15300.0,5.4768,5.5013,5.4768,5.5013,15300.0
2005-06-14 12:05:00,6.73,6.74,6.72,6.73,6200.0,5.4931,5.5013,5.485,5.4931,6200.0
2005-06-14 12:10:00,6.73,6.74,6.73,6.73,2900.0,5.4931,5.5013,5.4931,5.4931,2900.0
2005-06-14 12:15:00,6.74,6.76,6.74,6.76,25300.0,5.5013,5.5176,5.5013,5.5176,25300.0
2005-06-14 12:20:00,6.76,6.76,6.74,6.74,6300.0,5.5176,5.5176,5.5013,5.5013,6300.0
2005-06-14 12:25:00,6.72,6.75,6.72,6.75,25500.0,5.485,5.5094,5.485,5.5094,25500.0
2005-06-14 12:30:00,6.74,6.75,6.74,6.74,3400.0,5.5013,5.5094,5.5013,5.5013,3400.0
2005-06-14 12:35:00,6.74,6.75,6.74,6.74,2200.0,5.5013,5.5094,5.5013,5.5013,2200.0
2005-06-14 12:40:00,6.74,6.75,6.74,6.75,2300.0,5.5013,5.5094,5.5013,5.5094,2300.0
2005-06-14 12:45:00,6.74,6.74,6.74,6.74,3200.0,5.5013,5.5013,5.5013,5.5013,3200.0
2005-06-14 12:50:00,6.75,6.75,6.74,6.75,7600.0,5.5094,5.5094,5.5013,5.5094,7600.0
2005-06-14 12:55:00,6.75,6.75,6.74,6.74,6300.0,5.5094,5.5094,5.5013,5.5013,6300.0
2005-06-14 13:00:00,6.74,6.74,6.74,6.74,3500.0,5.5013,5.5013,5.5013,5.5013,3500.0
2005-06-14 13:05:00,6.73,6.74,6.73,6.73,19400.0,5.4931,5.5013,5.4931,5.4931,19400.0
2005-06-14 13:10:00,6.73,6.73,6.73,6.73,8300.0,5.4931,5.4931,5.4931,5.4931,8300.0
2005-06-14 13:15:00,6.73,6.73,6.72,6.72,5900.0,5.4931,5.4931,5.485,5.485,5900.0
2005-06-14 13:20:00,6.72,6.73,6.72,6.72,1500.0,5.485,5.4931,5.485,5.485,1500.0
2005-06-14 13:25:00,6.72,6.73,6.72,6.73,6600.0,5.485,5.4931,5.485,5.4931,6600.0
2005-06-14 13:30:00,6.73,6.74,6.73,6.73,7300.0,5.4931,5.5013,5.4931,5.4931,7300.0
2005-06-14 13:35:00,6.73,6.74,6.73,6.73,3100.0,5.4931,5.5013,5.4931,5.4931,3100.0
2005-06-14 13:40:00,6.74,6.74,6.74,6.74,600.0,5.5013,5.5013,5.5013,5.5013,600.0
2005-06-14 13:45:00,6.74,6.75,6.73,6.74,11100.0,5.5013,5.5094,5.4931,5.5013,11100.0
2005-06-14 13:50:00,6.75,6.75,6.74,6.74,900.0,5.5094,5.5094,5.5013,5.5013,900.0
2005-06-14 13:55:00,6.74,6.75,6.74,6.75,600.0,5.5013,5.5094,5.5013,5.5094,600.0
2005-06-14 14:00:00,6.75,6.75,6.74,6.75,3200.0,5.5094,5.5094,5.5013,5.5094,3200.0
2005-06-14 14:05:00,6.75,6.75,6.74,6.74,6100.0,5.5094,5.5094,5.5013,5.5013,6100.0
2005-06-14 14:10:00,6.75,6.75,6.74,6.74,3500.0,5.5094,5.5094,5.5013,5.5013,3500.0
2005-06-14 14:15:00,6.74,6.75,6.73,6.73,9600.0,5.5013,5.5094,5.4931,5.4931,9600.0
2005-06-14 14:20:00,6.74,6.74,6.73,6.74,5200.0,5.5013,5.5013,5.4931,5.5013,5200.0
2005-06-14 14:25:00,6.73,6.74,6.72,6.72,32600.0,5.4931,5.5013,5.485,5.485,32600.0
2005-06-14 14:30:00,6.72,6.73,6.72,6.73,17400.0,5.485,5.4931,5.485,5.4931,17400.0
2005-06-14 14:35:00,6.73,6.73,6.72,6.72,1900.0,5.4931,5.4931,5.485,5.485,1900.0
2005-06-14 14:40:00,6.73,6.73,6.72,6.72,3500.0,5.4931,5.4931,5.485,5.485,3500.0
2005-06-14 14:45:00,6.73,6.73,6.71,6.71,17900.0,5.4931,5.4931,5.4768,5.4768,17900.0
2005-06-14 14:50:00,6.71,6.72,6.71,6.71,4600.0,5.4768,5.485,5.4768,5.4768,4600.0
2005-06-14 14:55:00,6.71,6.71,6.7,6.71,25800.0,5.4768,5.4768,5.4686,5.4768,25800.0
2005-06-14 15:00:00,6.71,6.73,6.71,6.71,20700.0,5.4768,5.4931,5.4768,5.4768,20700.0
2005-06-14 15:05:00,6.72,6.74,6.71,6.74,76100.0,5.485,5.5013,5.4768,5.5013,76100.0
2005-06-14 15:10:00,6.74,6.74,6.72,6.72,12500.0,5.5013,5.5013,5.485,5.485,12500.0
2005-06-14 15:15:00,6.72,6.73,6.72,6.72,5700.0,5.485,5.4931,5.485,5.485,5700.0
2005-06-14 15:20:00,6.72,6.73,6.72,6.72,5500.0,5.485,5.4931,5.485,5.485,5500.0
2005-06-14 15:25:00,6.73,6.73,6.72,6.73,6300.0,5.4931,5.4931,5.485,5.4931,6300.0
2005-06-14 15:30:00,6.73,6.73,6.7,6.7,30600.0,5.4931,5.4931,5.4686,5.4686,30600.0
2005-06-14 15:35:00,6.71,6.71,6.7,6.71,57600.0,5.4768,5.4768,5.4686,5.4768,57600.0
2005-06-14 15:40:00,6.71,6.72,6.7,6.72,43100.0,5.4768,5.485,5.4686,5.485,43100.0
2005-06-14 15:45:00,6.72,6.72,6.71,6.72,11300.0,5.485,5.485,5.4768,5.485,11300.0
2005-06-14 15:50:00,6.71,6.75,6.71,6.75,39900.0,5.4768,5.5094,5.4768,5.5094,39900.0
2005-06-14 15:55:00,6.74,6.76,6.71,6.76,48100.0,5.5013,5.5176,5.4768,5.5176,48100.0
2005-06-15 09:30:00,6.76,6.8,6.76,6.79,23400.0,5.5176,5.5503,5.5176,5.5421,23400.0
2005-06-15 09:35:00,6.79,6.81,6.78,6.8,37300.0,5.5421,5.5584,5.5339,5.5503,37300.0
2005-06-15 09:40:00,6.8,6.83,6.8,6.81,30900.0,5.5503,5.5747,5.5503,5.5584,30900.0
2005-06-15 09:45:00,6.8,6.83,6.8,6.83,33200.0,5.5503,5.5747,5.5503,5.5747,33200.0
2005-06-15 09:50:00,6.82,6.96,6.8,6.91,243500.0,5.5666,5.6808,5.5503,5.64,243500.0
2005-06-15 09:55:00,6.9,6.96,6.9,6.96,80200.0,5.6319,5.6808,5.6319,5.6808,80200.0
2005-06-15 10:00:00,6.95,6.97,6.88,6.89,110600.0,5.6727,5.689,5.6156,5.6237,110600.0
2005-06-15 10:05:00,6.89,6.89,6.85,6.85,50100.0,5.6237,5.6237,5.5911,5.5911,50100.0
2005-06-15 10:10:00,6.84,6.86,6.84,6.84,31200.0,5.5829,5.5992,5.5829,5.5829,31200.0
2005-06-15 10:15:00,6.84,6.87,6.84,6.87,18900.0,5.5829,5.6074,5.5829,5.6074,18900.0
2005-06-15 10:20:00,6.86,6.91,6.86,6.91,25700.0,5.5992,5.64,5.5992,5.64,25700.0
2005-06-15 10:25:00,6.91,6.92,6.87,6.87,32400.0,5.64,5.6482,5.6074,5.6074,32400.0
2005-06-15 10:30:00,6.86,6.86,6.8,6.81,43100.0,5.5992,5.5992,5.5503,5.5584,43100.0
2005-06-15 10:35:00,6.81,6.83,6.81,6.82,23500.0,5.5584,5.5747,5.5584,5.5666,23500.0
2005-06-15 10:40:00,6.82,6.82,6.81,6.81,29400.0,5.5666,5.5666,5.5584,5.5584,29400.0
2005-06-15 10:45:00,6.82,6.83,6.82,6.82,38200.0,5.5666,5.5747,5.5666,5.5666,38200.0
2005-06-15 10:50:00,6.81,6.82,6.78,6.79,32500.0,5.5584,5.5666,5.5339,5.5421,32500.0
2005-06-15 10:55:00,6.79,6.79,6.7,6.77,50000.0,5.5421,5.5421,5.4686,5.5258,50000.0
2005-06-15 11:00:00,6.76,6.77,6.71,6.72,36100.0,5.5176,5.5258,5.4768,5.485,36100.0
2005-06-15 11:05:00,6.72,6.77,6.72,6.77,32300.0,5.485,5.5258,5.485,5.5258,32300.0
2005-06-15 11:10:00,6.77,6.8,6.73,6.76,75500.0,5.5258,5.5503,5.4931,5.5176,75500.0
2005-06-15 11:15:00,6.75,6.76,6.73,6.76,49400.0,5.5094,5.5176,5.4931,5.5176,49400.0
2005-06-15 11:20:00,6.75,6.77,6.75,6.76,112400.0,5.5094,5.5258,5.5094,5.5176,112400.0
2005-06-15 11:25:00,6.75,6.76,6.75,6.76,81900.0,5.5094,5.5176,5.5094,5.5176,81900.0
2005-06-15 11:30:00,6.75,6.76,6.75,6.76,11800.0,5.5094,5.5176,5.5094,5.5176,11800.0
2005-06-15 11:35:00,6.75,6.76,6.74,6.74,15200.0,5.5094,5.5176,5.5013,5.5013,15200.0
2005-06-15 11:40:00,6.74,6.75,6.72,6.73,43600.0,5.5013,5.5094,5.485,5.4931,43600.0
2005-06-15 11:45:00,6.72,6.73,6.7,6.72,66900.0,5.485,5.4931,5.4686,5.485,66900.0
2005-06-15 11:50:00,6.72,6.73,6.66,6.68,54900.0,5.485,5.4931,5.436,5.4523,54900.0
2005-06-15 11:55:00,6.68,6.69,6.68,6.68,800.0,5.4523,5.4605,5.4523,5.4523,800.0
2005-06-15 12:00:00,6.69,6.69,6.69,6.69,64200.0,5.4605,5.4605,5.4605,5.4605,64200.0
2005-06-15 12:05:00,6.68,6.69,6.67,6.68,10500.0,5.4523,5.4605,5.4441,5.4523,10500.0
2005-06-15 12:10:00,6.67,6.68,6.65,6.65,62800.0,5.4441,5.4523,5.4278,5.4278,62800.0
2005-06-15 12:15:00,6.66,6.67,6.66,6.66,7000.0,5.436,5.4441,5.436,5.436,7000.0
2005-06-15 12:20:00,6.66,6.66,6.64,6.65,23800.0,5.436,5.436,5.4197,5.4278,23800.0
2005-06-15 12:25:00,6.65,6.67,6.64,6.64,45000.0,5.4278,5.4441,5.4197,5.4197,45000.0
2005-06-15 12:30:00,6.65,6.7,6.64,6.68,27100.0,5.4278,5.4686,5.4197,5.4523,27100.0
2005-06-15 12:35:00,6.68,6.7,6.68,6.69,8600.0,5.4523,5.4686,5.4523,5.4605,8600.0
2005-06-15 12:40:00,6.69,6.69,6.68,6.68,11900.0,5.4605,5.4605,5.4523,5.4523,11900.0
2005-06-15 12:45:00,6.68,6.7,6.68,6.7,16300.0,5.4523,5.4686,5.4523,5.4686,16300.0
2005-06-15 12:50:00,6.69,6.7,6.69,6.69,43000.0,5.4605,5.4686,5.4605,5.4605,43000.0
2005-06-15 12:55:00,6.7,6.7,6.69,6.69,2300.0,5.4686,5.4686,5.4605,5.4605,2300.0
2005-06-15 13:00:00,6.69,6.69,6.69,6.69,100.0,5.4605,5.4605,5.4605,5.4605,100.0
2005-06-15 13:05:00,6.69,6.7,6.69,6.7,5300.0,5.4605,5.4686,5.4605,5.4686,5300.0
2005-06-15 13:10:00,6.69,6.72,6.69,6.72,145000.0,5.4605,5.485,5.4605,5.485,145000.0
2005-06-15 13:15:00,6.73,6.73,6.72,6.73,4900.0,5.4931,5.4931,5.485,5.4931,4900.0
2005-06-15 13:20:00,6.72,6.72,6.71,6.71,10600.0,5.485,5.485,5.4768,5.4768,10600.0
2005-06-15 13:25:00,6.71,6.72,6.71,6.72,3400.0,5.4768,5.485,5.4768,5.485,3400.0
2005-06-15 13:30:00,6.71,6.72,6.71,6.71,48900.0,5.4768,5.485,5.4768,5.4768,48900.0
2005-06-15 13:35:00,6.71,6.76,6.71,6.74,64500.0,5.4768,5.5176,5.4768,5.5013,64500.0
2005-06-15 13:40:00,6.74,6.75,6.72,6.72,25200.0,5.5013,5.5094,5.485,5.485,25200.0
2005-06-15 13:45:00,6.73,6.74,6.73,6.73,65300.0,5.4931,5.5013,5.4931,5.4931,65300.0
2005-06-15 13:50:00,6.73,6.78,6.73,6.76,20900.0,5.4931,5.5339,5.4931,5.5176,20900.0
2005-06-15 13:55:00,6.76,6.8,6.76,6.79,19900.0,5.5176,5.5503,5.5176,5.5421,19900.0
2005-06-15 14:00:00,6.79,6.79,6.76,6.76,8800.0,5.5421,5.5421,5.5176,5.5176,8800.0
2005-06-15 14:05:00,6.76,6.78,6.76,6.78,13400.0,5.5176,5.5339,5.5176,5.5339,13400.0
2005-06-15 14:10:00,6.78,6.78,6.76,6.76,22300.0,5.5339,5.5339,5.5176,5.5176,22300.0
2005-06-15 14:15:00,6.76,6.88,6.76,6.87,136000.0,5.5176,5.6156,5.5176,5.6074,136000.0
2005-06-15 14:20:00,6.86,6.86,6.81,6.82,48100.0,5.5992,5.5992,5.5584,5.5666,48100.0
2005-06-15 14:25:00,6.81,6.81,6.8,6.81,33100.0,5.5584,5.5584,5.5503,5.5584,33100.0
2005-06-15 14:30:00,6.81,6.81,6.78,6.79,23800.0,5.5584,5.5584,5.5339,5.5421,23800.0
2005-06-15 14:35:00,6.79,6.83,6.79,6.8,64300.0,5.5421,5.5747,5.5421,5.5503,64300.0
2005-06-15 14:40:00,6.81,6.82,6.81,6.82,5100.0,5.5584,5.5666,5.5584,5.5666,5100.0
2005-06-15 14:45:00,6.82,6.87,6.82,6.86,49600.0,5.5666,5.6074,5.5666,5.5992,49600.0
2005-06-15 14:50:00,6.85,6.86,6.84,6.84,14300.0,5.5911,5.5992,5.5829,5.5829,14300.0
2005-06-15 14:55:00,6.84,6.85,6.83,6.84,68100.0,5.5829,5.5911,5.5747,5.5829,68100.0
2005-06-15 15:00:00,6.83,6.84,6.82,6.82,39400.0,5.5747,5.5829,5.5666,5.5666,39400.0
2005-06-15 15:05:00,6.82,6.83,6.81,6.81,15000.0,5.5666,5.5747,5.5584,5.5584,15000.0
2005-06-15 15:10:00,6.81,6.83,6.81,6.82,8500.0,5.5584,5.5747,5.5584,5.5666,8500.0
2005-06-15 15:15:00,6.82,6.83,6.82,6.82,13800.0,5.5666,5.5747,5.5666,5.5666,13800.0
2005-06-15 15:20:00,6.83,6.83,6.81,6.81,12400.0,5.5747,5.5747,5.5584,5.5584,12400.0
2005-06-15 15:25:00,6.82,6.82,6.81,6.81,6300.0,5.5666,5.5666,5.5584,5.5584,6300.0
2005-06-15 15:30:00,6.81,6.85,6.81,6.85,19400.0,5.5584,5.5911,5.5584,5.5911,19400.0
2005-06-15 15:35:00,6.84,6.84,6.83,6.83,7600.0,5.5829,5.5829,5.5747,5.5747,7600.0
2005-06-15 15:40:00,6.83,6.84,6.82,6.84,47100.0,5.5747,5.5829,5.5666,5.5829,47100.0
2005-06-15 15:45:00,6.84,6.84,6.82,6.84,21800.0,5.5829,5.5829,5.5666,5.5829,21800.0
2005-06-15 15:50:00,6.84,6.86,6.83,6.86,29300.0,5.5829,5.5992,5.5747,5.5992,29300.0
2005-06-15 15:55:00,6.86,6.89,6.85,6.86,70000.0,5.5992,5.6237,5.5911,5.5992,70000.0
2005-06-16 09:30:00,7.02,7.06,6.9,6.96,179900.0,5.7298,5.7625,5.6319,5.6808,179900.0
2005-06-16 09:35:00,6.91,7.0,6.9,6.96,76200.0,5.64,5.7135,5.6319,5.6808,76200.0
2005-06-16 09:40:00,6.95,6.99,6.95,6.97,70200.0,5.6727,5.7053,5.6727,5.689,70200.0
2005-06-16 09:45:00,6.98,7.02,6.97,6.97,175700.0,5.6972,5.7298,5.689,5.689,175700.0
2005-06-16 09:50:00,6.97,6.99,6.97,6.98,41100.0,5.689,5.7053,5.689,5.6972,41100.0
2005-06-16 09:55:00,6.97,6.98,6.96,6.97,41200.0,5.689,5.6972,5.6808,5.689,41200.0
2005-06-16 10:00:00,6.96,6.97,6.95,6.96,31200.0,5.6808,5.689,5.6727,5.6808,31200.0
2005-06-16 10:05:00,6.96,6.98,6.96,6.97,60400.0,5.6808,5.6972,5.6808,5.689,60400.0
2005-06-16 10:10:00,6.98,6.98,6.96,6.97,56300.0,5.6972,5.6972,5.6808,5.689,56300.0
2005-06-16 10:15:00,6.97,7.0,6.97,6.98,48900.0,5.689,5.7135,5.689,5.6972,48900.0
2005-06-16 10:20:00,6.98,6.98,6.96,6.97,18300.0,5.6972,5.6972,5.6808,5.689,18300.0
2005-06-16 10:25:00,6.97,6.97,6.96,6.96,11500.0,5.689,5.689,5.6808,5.6808,11500.0
2005-06-16 10:30:00,6.97,6.97,6.95,6.95,20300.0,5.689,5.689,5.6727,5.6727,20300.0
2005-06-16 10:35:00,6.95,6.96,6.95,6.96,42500.0,5.6727,5.6808,5.6727,5.6808,42500.0
2005-06-16 10:40:00,6.95,6.96,6.95,6.96,19000.0,5.6727,5.6808,5.6727,5.6808,19000.0
2005-06-16 10:45:00,6.95,6.96,6.95,6.95,11000.0,5.6727,5.6808,5.6727,5.6727,11000.0
2005-06-16 10:50:00,6.96,6.96,6.95,6.96,9000.0,5.6808,5.6808,5.6727,5.6808,9000.0
2005-06-16 10:55:00,6.95,6.97,6.95,6.97,33400.0,5.6727,5.689,5.6727,5.689,33400.0
2005-06-16 11:00:00,6.96,6.97,6.96,6.97,136900.0,5.6808,5.689,5.6808,5.689,136900.0
2005-06-16 11:05:00,6.96,6.98,6.96,6.98,43600.0,5.6808,5.6972,5.6808,5.6972,43600.0
2005-06-16 11:10:00,6.97,6.98,6.97,6.98,128900.0,5.689,5.6972,5.689,5.6972,128900.0
2005-06-16 11:15:00,6.98,7.0,6.97,6.98,95200.0,5.6972,5.7135,5.689,5.6972,95200.0
2005-06-16 11:20:00,6.99,7.0,6.94,7.0,102600.0,5.7053,5.7135,5.6645,5.7135,102600.0
2005-06-16 11:25:00,7.0,7.04,7.0,7.02,67600.0,5.7135,5.7461,5.7135,5.7298,67600.0
2005-06-16 11:30:00,7.01,7.04,7.01,7.03,25600.0,5.7217,5.7461,5.7217,5.738,25600.0
2005-06-16 11:35:00,7.03,7.1,7.03,7.08,114300.0,5.738,5.7951,5.738,5.7788,114300.0
2005-06-16 11:40:00,7.08,7.08,7.06,7.07,40800.0,5.7788,5.7788,5.7625,5.7706,40800.0
2005-06-16 11:45:00,7.07,7.1,7.07,7.1,95500.0,5.7706,5.7951,5.7706,5.7951,95500.0
2005-06-16 11:50:00,7.11,7.11,7.1,7.1,31900.0,5.8033,5.8033,5.7951,5.7951,31900.0
2005-06-16 11:55:00,7.1,7.12,7.05,7.11,50200.0,5.7951,5.8114,5.7543,5.8033,50200.0
2005-06-16 12:00:00,7.11,7.11,7.1,7.11,32400.0,5.8033,5.8033,5.7951,5.8033,32400.0
2005-06-16 12:05:00,7.1,7.11,7.1,7.1,32600.0,5.7951,5.8033,5.7951,5.7951,32600.0
2005-06-16 12:10:00,7.1,7.1,7.05,7.06,45000.0,5.7951,5.7951,5.7543,5.7625,45000.0
2005-06-16 12:15:00,7.07,7.09,7.07,7.08,41800.0,5.7706,5.787,5.7706,5.7788,41800.0
2005-06-16 12:20:00,7.08,7.09,7.08,7.08,12900.0,5.7788,5.787,5.7788,5.7788,12900.0
2005-06-16 12:25:00,7.09,7.11,7.08,7.1,41600.0,5.787,5.8033,5.7788,5.7951,41600.0
2005-06-16 12:30:00,7.1,7.11,7.1,7.1,13000.0,5.7951,5.8033,5.7951,5.7951,13000.0
2005-06-16 12:35:00,7.1,7.11,7.1,7.1,20800.0,5.7951,5.8033,5.7951,5.7951,20800.0
2005-06-16 12:40:00,7.1,7.1,7.09,7.09,11200.0,5.7951,5.7951,5.787,5.787,11200.0
2005-06-16 12:45:00,7.1,7.14,7.09,7.12,46900.0,5.7951,5.8278,5.787,5.8114,46900.0
2005-06-16 12:50:00,7.12,7.13,7.1,7.1,64300.0,5.8114,5.8196,5.7951,5.7951,64300.0
2005-06-16 12:55:00,7.1,7.11,7.09,7.1,7800.0,5.7951,5.8033,5.787,5.7951,7800.0
2005-06-16 13:00:00,7.1,7.1,7.09,7.1,32200.0,5.7951,5.7951,5.787,5.7951,32200.0
2005-06-16 13:05:00,7.1,7.1,7.06,7.06,25600.0,5.7951,5.7951,5.7625,5.7625,25600.0
2005-06-16 13:10:00,7.06,7.08,7.05,7.08,53000.0,5.7625,5.7788,5.7543,5.7788,53000.0
2005-06-16 13:15:00,7.08,7.1,7.08,7.1,22500.0,5.7788,5.7951,5.7788,5.7951,22500.0
2005-06-16 13:20:00,7.07,7.09,7.07,7.08,16400.0,5.7706,5.787,5.7706,5.7788,16400.0
2005-06-16 13:25:00,7.09,7.1,7.08,7.1,7400.0,5.787,5.7951,5.7788,5.7951,7400.0
2005-06-16 13:30:00,7.1,7.1,7.1,7.1,8500.0,5.7951,5.7951,5.7951,5.7951,8500.0
2005-06-16 13:35:00,7.1,7.1,7.09,7.09,32900.0,5.7951,5.7951,5.787,5.787,32900.0
2005-06-16 13:40:00,7.09,7.1,7.09,7.1,26800.0,5.787,5.7951,5.787,5.7951,26800.0
2005-06-16 13:45:00,7.1,7.1,7.09,7.1,23700.0,5.7951,5.7951,5.787,5.7951,23700.0
2005-06-16 13:50:00,7.09,7.11,7.09,7.11,21400.0,5.787,5.8033,5.787,5.8033,21400.0
2005-06-16 13:55:00,7.11,7.11,7.1,7.1,8000.0,5.8033,5.8033,5.7951,5.7951,8000.0
2005-06-16 14:00:00,7.11,7.11,7.09,7.09,60300.0,5.8033,5.8033,5.787,5.787,60300.0
2005-06-16 14:05:00,7.1,7.11,7.09,7.1,36000.0,5.7951,5.8033,5.787,5.7951,36000.0
2005-06-16 14:10:00,7.11,7.11,7.09,7.09,26300.0,5.8033,5.8033,5.787,5.787,26300.0
2005-06-16 14:15:00,7.1,7.1,7.08,7.09,17600.0,5.7951,5.7951,5.7788,5.787,17600.0
2005-06-16 14:20:00,7.09,7.1,7.07,7.08,84400.0,5.787,5.7951,5.7706,5.7788,84400.0
2005-06-16 14:25:00,7.08,7.08,7.07,7.08,33700.0,5.7788,5.7788,5.7706,5.7788,33700.0
2005-06-16 14:30:00,7.08,7.1,7.08,7.1,81900.0,5.7788,5.7951,5.7788,5.7951,81900.0
2005-06-16 14:35:00,7.1,7.1,7.09,7.09,25600.0,5.7951,5.7951,5.787,5.787,25600.0
2005-06-16 14:40:00,7.09,7.1,7.09,7.09,15800.0,5.787,5.7951,5.787,5.787,15800.0
2005-06-16 14:45:00,7.09,7.1,7.09,7.09,17000.0,5.787,5.7951,5.787,5.787,17000.0
2005-06-16 14:50:00,7.09,7.09,7.09,7.09,6400.0,5.787,5.787,5.787,5.787,6400.0
2005-06-16 14:55:00,7.09,7.09,7.09,7.09,14100.0,5.787,5.787,5.787,5.787,14100.0
2005-06-16 15:00:00,7.09,7.09,7.08,7.08,22100.0,5.787,5.787,5.7788,5.7788,22100.0
2005-06-16 15:05:00,7.08,7.09,7.07,7.08,58700.0,5.7788,5.787,5.7706,5.7788,58700.0
2005-06-16 15:10:00,7.09,7.09,7.08,7.09,37700.0,5.787,5.787,5.7788,5.787,37700.0
2005-06-16 15:15:00,7.09,7.1,7.08,7.08,37600.0,5.787,5.7951,5.7788,5.7788,37600.0
2005-06-16 15:20:00,7.08,7.09,7.07,7.09,70200.0,5.7788,5.787,5.7706,5.787,70200.0
2005-06-16 15:25:00,7.08,7.09,7.07,7.09,103600.0,5.7788,5.787,5.7706,5.787,103600.0
2005-06-16 15:30:00,7.09,7.09,7.08,7.09,75600.0,5.787,5.787,5.7788,5.787,75600.0
2005-06-16 15:35:00,7.09,7.09,7.08,7.08,41300.0,5.787,5.787,5.7788,5.7788,41300.0
2005-06-16 15:40:00,7.08,7.09,7.07,7.07,72900.0,5.7788,5.787,5.7706,5.7706,72900.0
2005-06-16 15:45:00,7.07,7.09,7.07,7.08,52100.0,5.7706,5.787,5.7706,5.7788,52100.0
2005-06-16 15:50:00,7.08,7.1,7.07,7.09,105300.0,5.7788,5.7951,5.7706,5.787,105300.0
2005-06-16 15:55:00,7.09,7.13,7.06,7.06,138500.0,5.787,5.8196,5.7625,5.7625,138500.0
2005-06-17 09:30:00,7.75,7.85,7.63,7.73,4001000.0,6.3257,6.4073,6.2277,6.3093,4001000.0
2005-06-17 09:35:00,7.73,7.75,7.66,7.72,1196200.0,6.3093,6.3257,6.2522,6.3012,1196200.0
2005-06-17 09:40:00,7.72,7.75,7.71,7.72,780500.0,6.3012,6.3257,6.293,6.3012,780500.0
2005-06-17 09:45:00,7.73,7.73,7.66,7.68,983300.0,6.3093,6.3093,6.2522,6.2685,983300.0
2005-06-17 09:50:00,7.67,7.72,7.66,7.71,684100.0,6.2604,6.3012,6.2522,6.293,684100.0
2005-06-17 09:55:00,7.7,7.72,7.64,7.65,669200.0,6.2848,6.3012,6.2359,6.244,669200.0
2005-06-17 10:00:00,7.65,7.66,7.58,7.6,837800.0,6.244,6.2522,6.1869,6.2032,837800.0
2005-06-17 10:05:00,7.6,7.6,7.56,7.58,770700.0,6.2032,6.2032,6.1706,6.1869,770700.0
2005-06-17 10:10:00,7.57,7.58,7.5,7.57,835100.0,6.1787,6.1869,6.1216,6.1787,835100.0
2005-06-17 10:15:00,7.56,7.58,7.54,7.58,429400.0,6.1706,6.1869,6.1543,6.1869,429400.0
2005-06-17 10:20:00,7.57,7.65,7.56,7.65,432600.0,6.1787,6.244,6.1706,6.244,432600.0
2005-06-17 10:25:00,7.65,7.66,7.61,7.66,372000.0,6.244,6.2522,6.2114,6.2522,372000.0
2005-06-17 10:30:00,7.66,7.74,7.65,7.66,319800.0,6.2522,6.3175,6.244,6.2522,319800.0
2005-06-17 10:35:00,7.66,7.69,7.65,7.68,282700.0,6.2522,6.2767,6.244,6.2685,282700.0
2005-06-17 10:40:00,7.68,7.68,7.6,7.66,353500.0,6.2685,6.2685,6.2032,6.2522,353500.0
2005-06-17 10:45:00,7.66,7.67,7.65,7.66,134300.0,6.2522,6.2604,6.244,6.2522,134300.0
2005-06-17 10:50:00,7.66,7.66,7.65,7.66,106800.0,6.2522,6.2522,6.244,6.2522,106800.0
2005-06-17 10:55:00,7.66,7.66,7.64,7.65,97900.0,6.2522,6.2522,6.2359,6.244,97900.0
2005-06-17 11:00:00,7.65,7.65,7.64,7.65,114000.0,6.244,6.244,6.2359,6.244,114000.0
2005-06-17 11:05:00,7.65,7.7,7.63,7.65,189700.0,6.244,6.2848,6.2277,6.244,189700.0
2005-06-17 11:10:00,7.65,7.65,7.6,7.61,321500.0,6.244,6.244,6.2032,6.2114,321500.0
2005-06-17 11:15:00,7.61,7.61,7.59,7.61,426500.0,6.2114,6.2114,6.1951,6.2114,426500.0
2005-06-17 11:20:00,7.61,7.61,7.58,7.58,227100.0,6.2114,6.2114,6.1869,6.1869,227100.0
2005-06-17 11:25:00,7.58,7.58,7.57,7.58,109800.0,6.1869,6.1869,6.1787,6.1869,109800.0
2005-06-17 11:30:00,7.58,7.58,7.57,7.58,97700.0,6.1869,6.1869,6.1787,6.1869,97700.0
2005-06-17 11:35:00,7.58,7.68,7.58,7.63,121300.0,6.1869,6.2685,6.1869,6.2277,121300.0
2005-06-17 11:40:00,7.63,7.64,7.6,7.61,151800.0,6.2277,6.2359,6.2032,6.2114,151800.0
2005-06-17 11:45:00,7.61,7.65,7.6,7.65,109700.0,6.2114,6.244,6.2032,6.244,109700.0
2005-06-17 11:50:00,7.65,7.65,7.62,7.65,173300.0,6.244,6.244,6.2195,6.244,173300.0
2005-06-17 11:55:00,7.65,7.69,7.64,7.69,132500.0,6.244,6.2767,6.2359,6.2767,132500.0
2005-06-17 12:00:00,7.69,7.7,7.68,7.69,107500.0,6.2767,6.2848,6.2685,6.2767,107500.0
2005-06-17 12:05:00,7.69,7.69,7.66,7.67,122100.0,6.2767,6.2767,6.2522,6.2604,122100.0
2005-06-17 12:10:00,7.67,7.7,7.65,7.67,83700.0,6.2604,6.2848,6.244,6.2604,83700.0
2005-06-17 12:15:00,7.67,7.68,7.67,7.68,50800.0,6.2604,6.2685,6.2604,6.2685,50800.0
2005-06-17 12:20:00,7.68,7.69,7.67,7.68,182500.0,6.2685,6.2767,6.2604,6.2685,182500.0
2005-06-17 12:25:00,7.68,7.68,7.62,7.63,204900.0,6.2685,6.2685,6.2195,6.2277,204900.0
2005-06-17 12:30:00,7.63,7.66,7.63,7.66,102700.0,6.2277,6.2522,6.2277,6.2522,102700.0
2005-06-17 12:35:00,7.66,7.66,7.65,7.66,60300.0,6.2522,6.2522,6.244,6.2522,60300.0
2005-06-17 12:40:00,7.66,7.68,7.66,7.68,75200.0,6.2522,6.2685,6.2522,6.2685,75200.0
2005-06-17 12:45:00,7.68,7.68,7.67,7.68,59400.0,6.2685,6.2685,6.2604,6.2685,59400.0
2005-06-17 12:50:00,7.68,7.69,7.67,7.69,131100.0,6.2685,6.2767,6.2604,6.2767,131100.0
2005-06-17 12:55:00,7.69,7.69,7.68,7.69,58100.0,6.2767,6.2767,6.2685,6.2767,58100.0
2005-06-17 13:00:00,7.69,7.69,7.68,7.69,55600.0,6.2767,6.2767,6.2685,6.2767,55600.0
2005-06-17 13:05:00,7.69,7.69,7.68,7.69,70300.0,6.2767,6.2767,6.2685,6.2767,70300.0
2005-06-17 13:10:00,7.69,7.69,7.67,7.67,85700.0,6.2767,6.2767,6.2604,6.2604,85700.0
2005-06-17 13:15:00,7.68,7.68,7.67,7.68,66600.0,6.2685,6.2685,6.2604,6.2685,66600.0
2005-06-17 13:20:00,7.68,7.69,7.67,7.68,71200.0,6.2685,6.2767,6.2604,6.2685,71200.0
2005-06-17 13:25:00,7.68,7.69,7.67,7.69,60600.0,6.2685,6.2767,6.2604,6.2767,60600.0
2005-06-17 13:30:00,7.69,7.69,7.68,7.69,76200.0,6.2767,6.2767,6.2685,6.2767,76200.0
2005-06-17 13:35:00,7.69,7.69,7.68,7.69,73400.0,6.2767,6.2767,6.2685,6.2767,73400.0
2005-06-17 13:40:00,7.69,7.75,7.69,7.75,270900.0,6.2767,6.3257,6.2767,6.3257,270900.0
2005-06-17 13:45:00,7.75,7.75,7.74,7.75,119600.0,6.3257,6.3257,6.3175,6.3257,119600.0
2005-06-17 13:50:00,7.75,7.82,7.75,7.8,336800.0,6.3257,6.3828,6.3257,6.3665,336800.0
2005-06-17 13:55:00,7.8,7.8,7.74,7.75,274000.0,6.3665,6.3665,6.3175,6.3257,274000.0
2005-06-17 14:00:00,7.76,7.8,7.76,7.78,195100.0,6.3338,6.3665,6.3338,6.3501,195100.0
2005-06-17 14:05:00,7.78,7.8,7.77,7.79,148300.0,6.3501,6.3665,6.342,6.3583,148300.0
2005-06-17 14:10:00,7.79,7.8,7.78,7.79,94500.0,6.3583,6.3665,6.3501,6.3583,94500.0
2005-06-17 14:15:00,7.79,7.8,7.78,7.79,193300.0,6.3583,6.3665,6.3501,6.3583,193300.0
2005-06-17 14:20:00,7.79,7.79,7.77,7.78,166300.0,6.3583,6.3583,6.342,6.3501,166300.0
2005-06-17 14:25:00,7.78,7.78,7.77,7.78,60700.0,6.3501,6.3501,6.342,6.3501,60700.0
2005-06-17 14:30:00,7.78,7.78,7.75,7.77,166700.0,6.3501,6.3501,6.3257,6.342,166700.0
2005-06-17 14:35:00,7.77,7.78,7.76,7.77,223300.0,6.342,6.3501,6.3338,6.342,223300.0
2005-06-17 14:40:00,7.77,7.78,7.76,7.78,72600.0,6.342,6.3501,6.3338,6.3501,72600.0
2005-06-17 14:45:00,7.78,7.82,7.78,7.82,127000.0,6.3501,6.3828,6.3501,6.3828,127000.0
2005-06-17 14:50:00,7.82,7.86,7.81,7.82,416400.0,6.3828,6.4154,6.3746,6.3828,416400.0
2005-06-17 14:55:00,7.82,7.86,7.81,7.85,209200.0,6.3828,6.4154,6.3746,6.4073,209200.0
2005-06-17 15:00:00,7.85,7.92,7.85,7.91,306400.0,6.4073,6.4644,6.4073,6.4563,306400.0
2005-06-17 15:05:00,7.91,7.92,7.88,7.89,192400.0,6.4563,6.4644,6.4318,6.4399,192400.0
2005-06-17 15:10:00,7.9,7.97,7.9,7.93,275800.0,6.4481,6.5052,6.4481,6.4726,275800.0
2005-06-17 15:15:00,7.92,7.93,7.89,7.92,324900.0,6.4644,6.4726,6.4399,6.4644,324900.0
2005-06-17 15:20:00,7.92,7.92,7.89,7.91,198900.0,6.4644,6.4644,6.4399,6.4563,198900.0
2005-06-17 15:25:00,7.91,7.91,7.9,7.91,194200.0,6.4563,6.4563,6.4481,6.4563,194200.0
2005-06-17 15:30:00,7.9,7.93,7.89,7.9,258000.0,6.4481,6.4726,6.4399,6.4481,258000.0
2005-06-17 15:35:00,7.91,7.92,7.89,7.9,251800.0,6.4563,6.4644,6.4399,6.4481,251800.0
2005-06-17 15:40:00,7.9,7.91,7.86,7.89,246000.0,6.4481,6.4563,6.4154,6.4399,246000.0
2005-06-17 15:45:00,7.89,7.9,7.88,7.9,168600.0,6.4399,6.4481,6.4318,6.4481,168600.0
2005-06-17 15:50:00,7.9,7.97,7.89,7.96,375000.0,6.4481,6.5052,6.4399,6.4971,375000.0
2005-06-17 15:55:00,7.95,7.97,7.91,7.94,462300.0,6.4889,6.5052,6.4563,6.4807,462300.0
2005-06-20 09:30:00,7.85,7.88,7.65,7.7,792700.0,6.4073,6.4318,6.244,6.2848,792700.0
2005-06-20 09:35:00,7.69,7.73,7.65,7.66,210500.0,6.2767,6.3093,6.244,6.2522,210500.0
2005-06-20 09:40:00,7.66,7.71,7.55,7.55,454400.0,6.2522,6.293,6.1624,6.1624,454400.0
2005-06-20 09:45:00,7.55,7.62,7.54,7.61,519600.0,6.1624,6.2195,6.1543,6.2114,519600.0
2005-06-20 09:50:00,7.62,7.62,7.51,7.56,295000.0,6.2195,6.2195,6.1298,6.1706,295000.0
2005-06-20 09:55:00,7.56,7.61,7.55,7.58,157400.0,6.1706,6.2114,6.1624,6.1869,157400.0
2005-06-20 10:00:00,7.59,7.6,7.53,7.55,266600.0,6.1951,6.2032,6.1461,6.1624,266600.0
2005-06-20 10:05:00,7.54,7.55,7.5,7.54,332000.0,6.1543,6.1624,6.1216,6.1543,332000.0
2005-06-20 10:10:00,7.54,7.54,7.45,7.47,580000.0,6.1543,6.1543,6.0808,6.0971,580000.0
2005-06-20 10:15:00,7.47,7.49,7.45,7.47,128500.0,6.0971,6.1134,6.0808,6.0971,128500.0
2005-06-20 10:20:00,7.46,7.5,7.46,7.49,164100.0,6.089,6.1216,6.089,6.1134,164100.0
2005-06-20 10:25:00,7.49,7.49,7.47,7.48,124900.0,6.1134,6.1134,6.0971,6.1053,124900.0
2005-06-20 10:30:00,7.48,7.52,7.48,7.52,96700.0,6.1053,6.1379,6.1053,6.1379,96700.0
2005-06-20 10:35:00,7.52,7.53,7.5,7.52,130400.0,6.1379,6.1461,6.1216,6.1379,130400.0
2005-06-20 10:40:00,7.52,7.59,7.51,7.56,151700.0,6.1379,6.1951,6.1298,6.1706,151700.0
2005-06-20 10:45:00,7.57,7.57,7.56,7.57,52900.0,6.1787,6.1787,6.1706,6.1787,52900.0
2005-06-20 10:50:00,7.56,7.57,7.51,7.51,199100.0,6.1706,6.1787,6.1298,6.1298,199100.0
2005-06-20 10:55:00,7.52,7.53,7.51,7.52,69900.0,6.1379,6.1461,6.1298,6.1379,69900.0
2005-06-20 11:00:00,7.52,7.56,7.51,7.56,135500.0,6.1379,6.1706,6.1298,6.1706,135500.0
2005-06-20 11:05:00,7.56,7.57,7.55,7.57,84000.0,6.1706,6.1787,6.1624,6.1787,84000.0
2005-06-20 11:10:00,7.56,7.58,7.56,7.58,81200.0,6.1706,6.1869,6.1706,6.1869,81200.0
2005-06-20 11:15:00,7.58,7.6,7.57,7.6,140800.0,6.1869,6.2032,6.1787,6.2032,140800.0
2005-06-20 11:20:00,7.6,7.6,7.58,7.59,65200.0,6.2032,6.2032,6.1869,6.1951,65200.0
2005-06-20 11:25:00,7.59,7.59,7.58,7.59,24900.0,6.1951,6.1951,6.1869,6.1951,24900.0
2005-06-20 11:30:00,7.59,7.61,7.58,7.61,112400.0,6.1951,6.2114,6.1869,6.2114,112400.0
2005-06-20 11:35:00,7.61,7.62,7.6,7.62,38600.0,6.2114,6.2195,6.2032,6.2195,38600.0
2005-06-20 11:40:00,7.62,7.63,7.61,7.62,38400.0,6.2195,6.2277,6.2114,6.2195,38400.0
2005-06-20 11:45:00,7.62,7.65,7.61,7.65,81000.0,6.2195,6.244,6.2114,6.244,81000.0
2005-06-20 11:50:00,7.65,7.65,7.63,7.64,60600.0,6.244,6.244,6.2277,6.2359,60600.0
2005-06-20 11:55:00,7.63,7.69,7.62,7.68,98200.0,6.2277,6.2767,6.2195,6.2685,98200.0
2005-06-20 12:00:00,7.69,7.7,7.69,7.69,69100.0,6.2767,6.2848,6.2767,6.2767,69100.0
2005-06-20 12:05:00,7.7,7.7,7.68,7.69,147100.0,6.2848,6.2848,6.2685,6.2767,147100.0
2005-06-20 12:10:00,7.69,7.69,7.63,7.69,158500.0,6.2767,6.2767,6.2277,6.2767,158500.0
2005-06-20 12:15:00,7.68,7.69,7.65,7.65,67300.0,6.2685,6.2767,6.244,6.244,67300.0
2005-06-20 12:20:00,7.65,7.69,7.64,7.69,44200.0,6.244,6.2767,6.2359,6.2767,44200.0
2005-06-20 12:25:00,7.69,7.69,7.67,7.68,78800.0,6.2767,6.2767,6.2604,6.2685,78800.0
2005-06-20 12:30:00,7.69,7.69,7.67,7.67,85500.0,6.2767,6.2767,6.2604,6.2604,85500.0
2005-06-20 12:35:00,7.68,7.7,7.67,7.69,73100.0,6.2685,6.2848,6.2604,6.2767,73100.0
2005-06-20 12:40:00,7.7,7.7,7.65,7.65,119800.0,6.2848,6.2848,6.244,6.244,119800.0
2005-06-20 12:45:00,7.66,7.67,7.64,7.66,64200.0,6.2522,6.2604,6.2359,6.2522,64200.0
2005-06-20 12:50:00,7.66,7.66,7.63,7.65,110600.0,6.2522,6.2522,6.2277,6.244,110600.0
2005-06-20 12:55:00,7.66,7.7,7.66,7.7,57000.0,6.2522,6.2848,6.2522,6.2848,57000.0
2005-06-20 13:00:00,7.7,7.7,7.69,7.7,50000.0,6.2848,6.2848,6.2767,6.2848,50000.0
2005-06-20 13:05:00,7.69,7.7,7.69,7.7,25200.0,6.2767,6.2848,6.2767,6.2848,25200.0
2005-06-20 13:10:00,7.7,7.75,7.69,7.74,123100.0,6.2848,6.3257,6.2767,6.3175,123100.0
2005-06-20 13:15:00,7.74,7.75,7.71,7.74,78200.0,6.3175,6.3257,6.293,6.3175,78200.0
2005-06-20 13:20:00,7.74,7.75,7.73,7.74,24600.0,6.3175,6.3257,6.3093,6.3175,24600.0
2005-06-20 13:25:00,7.74,7.74,7.73,7.74,34600.0,6.3175,6.3175,6.3093,6.3175,34600.0
2005-06-20 13:30:00,7.74,7.74,7.73,7.74,79300.0,6.3175,6.3175,6.3093,6.3175,79300.0
2005-06-20 13:35:00,7.74,7.75,7.72,7.72,206600.0,6.3175,6.3257,6.3012,6.3012,206600.0
2005-06-20 13:40:00,7.73,7.74,7.7,7.71,95100.0,6.3093,6.3175,6.2848,6.293,95100.0
2005-06-20 13:45:00,7.7,7.72,7.7,7.72,78700.0,6.2848,6.3012,6.2848,6.3012,78700.0
2005-06-20 13:50:00,7.72,7.74,7.72,7.74,70300.0,6.3012,6.3175,6.3012,6.3175,70300.0
2005-06-20 13:55:00,7.73,7.74,7.7,7.71,154100.0,6.3093,6.3175,6.2848,6.293,154100.0
2005-06-20 14:00:00,7.71,7.74,7.7,7.71,54300.0,6.293,6.3175,6.2848,6.293,54300.0
2005-06-20 14:05:00,7.71,7.73,7.7,7.71,96500.0,6.293,6.3093,6.2848,6.293,96500.0
2005-06-20 14:10:00,7.72,7.72,7.71,7.72,238100.0,6.3012,6.3012,6.293,6.3012,238100.0
2005-06-20 14:15:00,7.72,7.72,7.67,7.68,96700.0,6.3012,6.3012,6.2604,6.2685,96700.0
2005-06-20 14:20:00,7.67,7.71,7.66,7.69,49800.0,6.2604,6.293,6.2522,6.2767,49800.0
2005-06-20 14:25:00,7.68,7.72,7.68,7.71,33300.0,6.2685,6.3012,6.2685,6.293,33300.0
2005-06-20 14:30:00,7.72,7.72,7.71,7.71,20200.0,6.3012,6.3012,6.293,6.293,20200.0
2005-06-20 14:35:00,7.72,7.72,7.71,7.72,39500.0,6.3012,6.3012,6.293,6.3012,39500.0
2005-06-20 14:40:00,7.72,7.72,7.7,7.7,188500.0,6.3012,6.3012,6.2848,6.2848,188500.0
2005-06-20 14:45:00,7.71,7.72,7.7,7.71,60300.0,6.293,6.3012,6.2848,6.293,60300.0
2005-06-20 14:50:00,7.71,7.72,7.71,7.72,76000.0,6.293,6.3012,6.293,6.3012,76000.0
2005-06-20 14:55:00,7.71,7.72,7.71,7.71,34100.0,6.293,6.3012,6.293,6.293,34100.0
2005-06-20 15:00:00,7.71,7.74,7.71,7.74,90600.0,6.293,6.3175,6.293,6.3175,90600.0
2005-06-20 15:05:00,7.75,7.78,7.74,7.77,122100.0,6.3257,6.3501,6.3175,6.342,122100.0
2005-06-20 15:10:00,7.78,7.78,7.77,7.77,133600.0,6.3501,6.3501,6.342,6.342,133600.0
2005-06-20 15:15:00,7.77,7.78,7.75,7.76,210400.0,6.342,6.3501,6.3257,6.3338,210400.0
2005-06-20 15:20:00,7.76,7.76,7.75,7.75,67500.0,6.3338,6.3338,6.3257,6.3257,67500.0
2005-06-20 15:25:00,7.76,7.77,7.75,7.75,131900.0,6.3338,6.342,6.3257,6.3257,131900.0
2005-06-20 15:30:00,7.76,7.78,7.75,7.78,140000.0,6.3338,6.3501,6.3257,6.3501,140000.0
2005-06-20 15:35:00,7.77,7.79,7.77,7.78,102900.0,6.342,6.3583,6.342,6.3501,102900.0
2005-06-20 15:40:00,7.78,7.79,7.72,7.73,287000.0,6.3501,6.3583,6.3012,6.3093,287000.0
2005-06-20 15:45:00,7.72,7.75,7.7,7.74,128900.0,6.3012,6.3257,6.2848,6.3175,128900.0
2005-06-20 15:50:00,7.73,7.74,7.71,7.73,340100.0,6.3093,6.3175,6.293,6.3093,340100.0
2005-06-20 15:55:00,7.73,7.73,7.68,7.68,345600.0,6.3093,6.3093,6.2685,6.2685,345600.0
2005-06-21 09:30:00,7.78,7.78,7.75,7.77,218100.0,6.3501,6.3501,6.3257,6.342,218100.0
2005-06-21 09:35:00,7.77,7.78,7.76,7.76,47000.0,6.342,6.3501,6.3338,6.3338,47000.0
2005-06-21 09:40:00,7.76,7.77,7.7,7.71,103300.0,6.3338,6.342,6.2848,6.293,103300.0
2005-06-21 09:45:00,7.7,7.71,7.66,7.69,114100.0,6.2848,6.293,6.2522,6.2767,114100.0
2005-06-21 09:50:00,7.69,7.69,7.65,7.67,91000.0,6.2767,6.2767,6.244,6.2604,91000.0
2005-06-21 09:55:00,7.67,7.68,7.63,7.66,91900.0,6.2604,6.2685,6.2277,6.2522,91900.0
2005-06-21 10:00:00,7.66,7.66,7.64,7.65,75100.0,6.2522,6.2522,6.2359,6.244,75100.0
2005-06-21 10:05:00,7.65,7.68,7.65,7.66,76700.0,6.244,6.2685,6.244,6.2522,76700.0
2005-06-21 10:10:00,7.66,7.67,7.65,7.66,39900.0,6.2522,6.2604,6.244,6.2522,39900.0
2005-06-21 10:15:00,7.66,7.69,7.65,7.69,24700.0,6.2522,6.2767,6.244,6.2767,24700.0
2005-06-21 10:20:00,7.69,7.7,7.66,7.68,42100.0,6.2767,6.2848,6.2522,6.2685,42100.0
2005-06-21 10:25:00,7.68,7.74,7.68,7.73,55000.0,6.2685,6.3175,6.2685,6.3093,55000.0
2005-06-21 10:30:00,7.74,7.75,7.74,7.74,43300.0,6.3175,6.3257,6.3175,6.3175,43300.0
2005-06-21 10:35:00,7.75,7.76,7.74,7.74,58400.0,6.3257,6.3338,6.3175,6.3175,58400.0
2005-06-21 10:40:00,7.74,7.75,7.71,7.71,83900.0,6.3175,6.3257,6.293,6.293,83900.0
2005-06-21 10:45:00,7.72,7.73,7.71,7.73,19000.0,6.3012,6.3093,6.293,6.3093,19000.0
2005-06-21 10:50:00,7.72,7.74,7.72,7.73,30100.0,6.3012,6.3175,6.3012,6.3093,30100.0
2005-06-21 10:55:00,7.73,7.74,7.73,7.73,22200.0,6.3093,6.3175,6.3093,6.3093,22200.0
2005-06-21 11:00:00,7.73,7.74,7.73,7.73,42500.0,6.3093,6.3175,6.3093,6.3093,42500.0
2005-06-21 11:05:00,7.73,7.74,7.72,7.72,40700.0,6.3093,6.3175,6.3012,6.3012,40700.0
2005-06-21 11:10:00,7.73,7.73,7.72,7.73,19700.0,6.3093,6.3093,6.3012,6.3093,19700.0
2005-06-21 11:15:00,7.73,7.74,7.73,7.73,75300.0,6.3093,6.3175,6.3093,6.3093,75300.0
2005-06-21 11:20:00,7.72,7.73,7.7,7.71,54300.0,6.3012,6.3093,6.2848,6.293,54300.0
2005-06-21 11:25:00,7.71,7.73,7.71,7.72,39000.0,6.293,6.3093,6.293,6.3012,39000.0
2005-06-21 11:30:00,7.72,7.73,7.71,7.72,26000.0,6.3012,6.3093,6.293,6.3012,26000.0
2005-06-21 11:35:00,7.72,7.73,7.72,7.73,25400.0,6.3012,6.3093,6.3012,6.3093,25400.0
2005-06-21 11:40:00,7.73,7.73,7.68,7.69,61600.0,6.3093,6.3093,6.2685,6.2767,61600.0
2005-06-21 11:45:00,7.69,7.73,7.69,7.72,28600.0,6.2767,6.3093,6.2767,6.3012,28600.0
2005-06-21 11:50:00,7.72,7.73,7.71,7.73,43900.0,6.3012,6.3093,6.293,6.3093,43900.0
2005-06-21 11:55:00,7.73,7.75,7.73,7.73,49200.0,6.3093,6.3257,6.3093,6.3093,49200.0
2005-06-21 12:00:00,7.74,7.75,7.74,7.75,13100.0,6.3175,6.3257,6.3175,6.3257,13100.0
2005-06-21 12:05:00,7.75,7.75,7.74,7.74,16500.0,6.3257,6.3257,6.3175,6.3175,16500.0
2005-06-21 12:10:00,7.75,7.75,7.74,7.74,7800.0,6.3257,6.3257,6.3175,6.3175,7800.0
2005-06-21 12:15:00,7.75,7.78,7.74,7.78,107900.0,6.3257,6.3501,6.3175,6.3501,107900.0
2005-06-21 12:20:00,7.78,7.78,7.77,7.78,21000.0,6.3501,6.3501,6.342,6.3501,21000.0
2005-06-21 12:25:00,7.78,7.78,7.77,7.78,10200.0,6.3501,6.3501,6.342,6.3501,10200.0
2005-06-21 12:30:00,7.77,7.78,7.76,7.76,27700.0,6.342,6.3501,6.3338,6.3338,27700.0
2005-06-21 12:35:00,7.77,7.77,7.76,7.76,13700.0,6.342,6.342,6.3338,6.3338,13700.0
2005-06-21 12:40:00,7.76,7.77,7.76,7.77,12100.0,6.3338,6.342,6.3338,6.342,12100.0
2005-06-21 12:45:00,7.77,7.77,7.76,7.77,11700.0,6.342,6.342,6.3338,6.342,11700.0
2005-06-21 12:50:00,7.77,7.78,7.77,7.77,37800.0,6.342,6.3501,6.342,6.342,37800.0
2005-06-21 12:55:00,7.77,7.79,7.77,7.79,80800.0,6.342,6.3583,6.342,6.3583,80800.0
2005-06-21 13:00:00,7.78,7.79,7.77,7.79,20100.0,6.3501,6.3583,6.342,6.3583,20100.0
2005-06-21 13:05:00,7.79,7.79,7.77,7.77,38000.0,6.3583,6.3583,6.342,6.342,38000.0
2005-06-21 13:10:00,7.78,7.78,7.76,7.76,24600.0,6.3501,6.3501,6.3338,6.3338,24600.0
2005-06-21 13:15:00,7.76,7.76,7.72,7.74,42400.0,6.3338,6.3338,6.3012,6.3175,42400.0
2005-06-21 13:20:00,7.74,7.74,7.72,7.73,38800.0,6.3175,6.3175,6.3012,6.3093,38800.0
2005-06-21 13:25:00,7.73,7.73,7.69,7.7,115200.0,6.3093,6.3093,6.2767,6.2848,115200.0
2005-06-21 13:30:00,7.71,7.71,7.7,7.71,28200.0,6.293,6.293,6.2848,6.293,28200.0
2005-06-21 13:35:00,7.71,7.71,7.69,7.69,78100.0,6.293,6.293,6.2767,6.2767,78100.0
2005-06-21 13:40:00,7.7,7.71,7.67,7.71,107900.0,6.2848,6.293,6.2604,6.293,107900.0
2005-06-21 13:45:00,7.71,7.71,7.69,7.7,34900.0,6.293,6.293,6.2767,6.2848,34900.0
2005-06-21 13:50:00,7.69,7.7,7.68,7.69,29500.0,6.2767,6.2848,6.2685,6.2767,29500.0
2005-06-21 13:55:00,7.69,7.69,7.65,7.66,99300.0,6.2767,6.2767,6.244,6.2522,99300.0
2005-06-21 14:00:00,7.67,7.69,7.66,7.68,48300.0,6.2604,6.2767,6.2522,6.2685,48300.0
2005-06-21 14:05:00,7.68,7.68,7.66,7.67,33200.0,6.2685,6.2685,6.2522,6.2604,33200.0
2005-06-21 14:10:00,7.66,7.68,7.66,7.68,52400.0,6.2522,6.2685,6.2522,6.2685,52400.0
2005-06-21 14:15:00,7.68,7.68,7.6,7.65,169900.0,6.2685,6.2685,6.2032,6.244,169900.0
2005-06-21 14:20:00,7.64,7.64,7.62,7.64,51400.0,6.2359,6.2359,6.2195,6.2359,51400.0
2005-06-21 14:25:00,7.64,7.65,7.64,7.65,34200.0,6.2359,6.244,6.2359,6.244,34200.0
2005-06-21 14:30:00,7.65,7.65,7.63,7.64,51200.0,6.244,6.244,6.2277,6.2359,51200.0
2005-06-21 14:35:00,7.64,7.64,7.62,7.64,31900.0,6.2359,6.2359,6.2195,6.2359,31900.0
2005-06-21 14:40:00,7.64,7.64,7.63,7.64,31000.0,6.2359,6.2359,6.2277,6.2359,31000.0
2005-06-21 14:45:00,7.64,7.68,7.64,7.65,98500.0,6.2359,6.2685,6.2359,6.244,98500.0
2005-06-21 14:50:00,7.65,7.66,7.62,7.62,40500.0,6.244,6.2522,6.2195,6.2195,40500.0
2005-06-21 14:55:00,7.63,7.65,7.63,7.65,37100.0,6.2277,6.244,6.2277,6.244,37100.0
2005-06-21 15:00:00,7.65,7.65,7.63,7.63,17800.0,6.244,6.244,6.2277,6.2277,17800.0
2005-06-21 15:05:00,7.63,7.63,7.62,7.63,13200.0,6.2277,6.2277,6.2195,6.2277,13200.0
2005-06-21 15:10:00,7.63,7.64,7.62,7.62,46400.0,6.2277,6.2359,6.2195,6.2195,46400.0
2005-06-21 15:15:00,7.62,7.63,7.61,7.61,36400.0,6.2195,6.2277,6.2114,6.2114,36400.0
2005-06-21 15:20:00,7.61,7.62,7.61,7.62,14700.0,6.2114,6.2195,6.2114,6.2195,14700.0
2005-06-21 15:25:00,7.62,7.62,7.61,7.62,33800.0,6.2195,6.2195,6.2114,6.2195,33800.0
2005-06-21 15:30:00,7.62,7.62,7.61,7.62,40200.0,6.2195,6.2195,6.2114,6.2195,40200.0
2005-06-21 15:35:00,7.62,7.65,7.61,7.63,205000.0,6.2195,6.244,6.2114,6.2277,205000.0
2005-06-21 15:40:00,7.63,7.64,7.6,7.61,306300.0,6.2277,6.2359,6.2032,6.2114,306300.0
2005-06-21 15:45:00,7.61,7.61,7.6,7.61,73600.0,6.2114,6.2114,6.2032,6.2114,73600.0
2005-06-21 15:50:00,7.61,7.62,7.6,7.61,152900.0,6.2114,6.2195,6.2032,6.2114,152900.0
2005-06-21 15:55:00,7.61,7.62,7.57,7.59,284100.0,6.2114,6.2195,6.1787,6.1951,284100.0
2005-06-22 09:30:00,7.73,7.77,7.69,7.73,334800.0,6.3093,6.342,6.2767,6.3093,334800.0
2005-06-22 09:35:00,7.75,7.78,7.74,7.76,96100.0,6.3257,6.3501,6.3175,6.3338,96100.0
2005-06-22 09:40:00,7.76,7.76,7.73,7.75,84700.0,6.3338,6.3338,6.3093,6.3257,84700.0
2005-06-22 09:45:00,7.75,7.75,7.73,7.74,57100.0,6.3257,6.3257,6.3093,6.3175,57100.0
2005-06-22 09:50:00,7.74,7.75,7.71,7.72,87000.0,6.3175,6.3257,6.293,6.3012,87000.0
2005-06-22 09:55:00,7.72,7.72,7.67,7.7,77300.0,6.3012,6.3012,6.2604,6.2848,77300.0
2005-06-22 10:00:00,7.7,7.7,7.68,7.69,27900.0,6.2848,6.2848,6.2685,6.2767,27900.0
2005-06-22 10:05:00,7.7,7.72,7.69,7.71,37100.0,6.2848,6.3012,6.2767,6.293,37100.0
2005-06-22 10:10:00,7.71,7.72,7.7,7.7,47300.0,6.293,6.3012,6.2848,6.2848,47300.0
2005-06-22 10:15:00,7.7,7.72,7.7,7.72,22700.0,6.2848,6.3012,6.2848,6.3012,22700.0
2005-06-22 10:20:00,7.72,7.75,7.71,7.72,97100.0,6.3012,6.3257,6.293,6.3012,97100.0
2005-06-22 10:25:00,7.72,7.72,7.71,7.72,48900.0,6.3012,6.3012,6.293,6.3012,48900.0
2005-06-22 10:30:00,7.72,7.72,7.71,7.72,117800.0,6.3012,6.3012,6.293,6.3012,117800.0
2005-06-22 10:35:00,7.72,7.72,7.69,7.71,75700.0,6.3012,6.3012,6.2767,6.293,75700.0
2005-06-22 10:40:00,7.71,7.72,7.69,7.7,70400.0,6.293,6.3012,6.2767,6.2848,70400.0
2005-06-22 10:45:00,7.7,7.71,7.68,7.69,106700.0,6.2848,6.293,6.2685,6.2767,106700.0
2005-06-22 10:50:00,7.68,7.69,7.68,7.68,48200.0,6.2685,6.2767,6.2685,6.2685,48200.0
2005-06-22 10:55:00,7.68,7.69,7.65,7.67,55700.0,6.2685,6.2767,6.244,6.2604,55700.0
2005-06-22 11:00:00,7.67,7.67,7.66,7.66,42800.0,6.2604,6.2604,6.2522,6.2522,42800.0
2005-06-22 11:05:00,7.67,7.67,7.63,7.64,77600.0,6.2604,6.2604,6.2277,6.2359,77600.0
2005-06-22 11:10:00,7.64,7.65,7.63,7.65,29300.0,6.2359,6.244,6.2277,6.244,29300.0
2005-06-22 11:15:00,7.65,7.66,7.64,7.66,15200.0,6.244,6.2522,6.2359,6.2522,15200.0
2005-06-22 11:20:00,7.66,7.67,7.66,7.67,6500.0,6.2522,6.2604,6.2522,6.2604,6500.0
2005-06-22 11:25:00,7.67,7.67,7.66,7.66,18600.0,6.2604,6.2604,6.2522,6.2522,18600.0
2005-06-22 11:30:00,7.66,7.66,7.65,7.66,31900.0,6.2522,6.2522,6.244,6.2522,31900.0
2005-06-22 11:35:00,7.66,7.66,7.66,7.66,32700.0,6.2522,6.2522,6.2522,6.2522,32700.0
2005-06-22 11:40:00,7.66,7.66,7.65,7.66,22600.0,6.2522,6.2522,6.244,6.2522,22600.0
2005-06-22 11:45:00,7.66,7.67,7.65,7.67,24100.0,6.2522,6.2604,6.244,6.2604,24100.0
2005-06-22 11:50:00,7.67,7.67,7.66,7.67,8100.0,6.2604,6.2604,6.2522,6.2604,8100.0
2005-06-22 11:55:00,7.67,7.67,7.66,7.66,18600.0,6.2604,6.2604,6.2522,6.2522,18600.0
2005-06-22 12:00:00,7.67,7.67,7.67,7.67,10100.0,6.2604,6.2604,6.2604,6.2604,10100.0
2005-06-22 12:05:00,7.67,7.69,7.66,7.69,42400.0,6.2604,6.2767,6.2522,6.2767,42400.0
2005-06-22 12:10:00,7.69,7.7,7.68,7.7,76600.0,6.2767,6.2848,6.2685,6.2848,76600.0
2005-06-22 12:15:00,7.7,7.7,7.69,7.69,16300.0,6.2848,6.2848,6.2767,6.2767,16300.0
2005-06-22 12:20:00,7.7,7.7,7.69,7.69,16600.0,6.2848,6.2848,6.2767,6.2767,16600.0
2005-06-22 12:25:00,7.7,7.7,7.69,7.69,10800.0,6.2848,6.2848,6.2767,6.2767,10800.0
2005-06-22 12:30:00,7.7,7.7,7.69,7.7,28000.0,6.2848,6.2848,6.2767,6.2848,28000.0
2005-06-22 12:35:00,7.69,7.7,7.69,7.7,7500.0,6.2767,6.2848,6.2767,6.2848,7500.0
2005-06-22 12:40:00,7.7,7.7,7.7,7.7,38700.0,6.2848,6.2848,6.2848,6.2848,38700.0
2005-06-22 12:45:00,7.7,7.71,7.7,7.71,24600.0,6.2848,6.293,6.2848,6.293,24600.0
2005-06-22 12:50:00,7.71,7.71,7.7,7.71,22200.0,6.293,6.293,6.2848,6.293,22200.0
2005-06-22 12:55:00,7.7,7.71,7.69,7.7,38900.0,6.2848,6.293,6.2767,6.2848,38900.0
2005-06-22 13:00:00,7.7,7.73,7.7,7.72,75400.0,6.2848,6.3093,6.2848,6.3012,75400.0
2005-06-22 13:05:00,7.72,7.72,7.68,7.71,49700.0,6.3012,6.3012,6.2685,6.293,49700.0
2005-06-22 13:10:00,7.71,7.71,7.7,7.71,21700.0,6.293,6.293,6.2848,6.293,21700.0
2005-06-22 13:15:00,7.71,7.71,7.7,7.71,20600.0,6.293,6.293,6.2848,6.293,20600.0
2005-06-22 13:20:00,7.71,7.71,7.71,7.71,12700.0,6.293,6.293,6.293,6.293,12700.0
2005-06-22 13:25:00,7.71,7.72,7.7,7.71,24600.0,6.293,6.3012,6.2848,6.293,24600.0
2005-06-22 13:30:00,7.71,7.71,7.7,7.71,17300.0,6.293,6.293,6.2848,6.293,17300.0
2005-06-22 13:35:00,7.71,7.71,7.7,7.71,26400.0,6.293,6.293,6.2848,6.293,26400.0
2005-06-22 13:40:00,7.71,7.71,7.7,7.71,12600.0,6.293,6.293,6.2848,6.293,12600.0
2005-06-22 13:45:00,7.71,7.71,7.7,7.7,32600.0,6.293,6.293,6.2848,6.2848,32600.0
2005-06-22 13:50:00,7.71,7.71,7.69,7.7,64800.0,6.293,6.293,6.2767,6.2848,64800.0
2005-06-22 13:55:00,7.7,7.7,7.68,7.69,17000.0,6.2848,6.2848,6.2685,6.2767,17000.0
2005-06-22 14:00:00,7.69,7.69,7.66,7.67,31000.0,6.2767,6.2767,6.2522,6.2604,31000.0
2005-06-22 14:05:00,7.67,7.69,7.66,7.68,29400.0,6.2604,6.2767,6.2522,6.2685,29400.0
2005-06-22 14:10:00,7.67,7.69,7.66,7.69,20700.0,6.2604,6.2767,6.2522,6.2767,20700.0
2005-06-22 14:15:00,7.69,7.69,7.68,7.69,6400.0,6.2767,6.2767,6.2685,6.2767,6400.0
2005-06-22 14:20:00,7.69,7.69,7.68,7.69,29900.0,6.2767,6.2767,6.2685,6.2767,29900.0
2005-06-22 14:25:00,7.69,7.7,7.69,7.7,25200.0,6.2767,6.2848,6.2767,6.2848,25200.0
2005-06-22 14:30:00,7.7,7.7,7.69,7.69,16300.0,6.2848,6.2848,6.2767,6.2767,16300.0
2005-06-22 14:35:00,7.7,7.7,7.69,7.7,10200.0,6.2848,6.2848,6.2767,6.2848,10200.0
2005-06-22 14:40:00,7.7,7.7,7.7,7.7,25600.0,6.2848,6.2848,6.2848,6.2848,25600.0
2005-06-22 14:45:00,7.7,7.7,7.69,7.7,16900.0,6.2848,6.2848,6.2767,6.2848,16900.0
2005-06-22 14:50:00,7.7,7.7,7.69,7.7,7800.0,6.2848,6.2848,6.2767,6.2848,7800.0
2005-06-22 14:55:00,7.7,7.7,7.69,7.7,17500.0,6.2848,6.2848,6.2767,6.2848,17500.0
2005-06-22 15:00:00,7.7,7.71,7.69,7.71,34300.0,6.2848,6.293,6.2767,6.293,34300.0
2005-06-22 15:05:00,7.71,7.71,7.7,7.71,19700.0,6.293,6.293,6.2848,6.293,19700.0
2005-06-22 15:10:00,7.71,7.71,7.69,7.7,51500.0,6.293,6.293,6.2767,6.2848,51500.0
2005-06-22 15:15:00,7.69,7.69,7.66,7.66,95700.0,6.2767,6.2767,6.2522,6.2522,95700.0
2005-06-22 15:20:00,7.66,7.68,7.66,7.67,45800.0,6.2522,6.2685,6.2522,6.2604,45800.0
2005-06-22 15:25:00,7.68,7.68,7.67,7.68,24300.0,6.2685,6.2685,6.2604,6.2685,24300.0
2005-06-22 15:30:00,7.68,7.68,7.66,7.67,47400.0,6.2685,6.2685,6.2522,6.2604,47400.0
2005-06-22 15:35:00,7.67,7.67,7.66,7.66,26300.0,6.2604,6.2604,6.2522,6.2522,26300.0
2005-06-22 15:40:00,7.66,7.67,7.66,7.67,37000.0,6.2522,6.2604,6.2522,6.2604,37000.0
2005-06-22 15:45:00,7.66,7.67,7.66,7.67,105800.0,6.2522,6.2604,6.2522,6.2604,105800.0
2005-06-22 15:50:00,7.67,7.68,7.66,7.68,71200.0,6.2604,6.2685,6.2522,6.2685,71200.0
2005-06-22 15:55:00,7.68,7.68,7.67,7.67,128500.0,6.2685,6.2685,6.2604,6.2604,128500.0
2005-06-23 09:30:00,7.97,7.97,7.79,7.82,480300.0,6.5052,6.5052,6.3583,6.3828,480300.0
2005-06-23 09:35:00,7.81,7.88,7.8,7.85,261400.0,6.3746,6.4318,6.3665,6.4073,261400.0
2005-06-23 09:40:00,7.86,7.89,7.84,7.87,149000.0,6.4154,6.4399,6.3991,6.4236,149000.0
2005-06-23 09:45:00,7.86,7.94,7.85,7.93,192900.0,6.4154,6.4807,6.4073,6.4726,192900.0
2005-06-23 09:50:00,7.93,7.95,7.9,7.9,148800.0,6.4726,6.4889,6.4481,6.4481,148800.0
2005-06-23 09:55:00,7.9,7.97,7.88,7.96,209600.0,6.4481,6.5052,6.4318,6.4971,209600.0
2005-06-23 10:00:00,7.96,8.08,7.95,8.02,397300.0,6.4971,6.595,6.4889,6.546,397300.0
2005-06-23 10:05:00,8.02,8.1,8.02,8.06,257000.0,6.546,6.6113,6.546,6.5787,257000.0
2005-06-23 10:10:00,8.06,8.07,8.01,8.04,186400.0,6.5787,6.5868,6.5379,6.5624,186400.0
2005-06-23 10:15:00,8.03,8.04,7.95,7.96,254000.0,6.5542,6.5624,6.4889,6.4971,254000.0
2005-06-23 10:20:00,7.96,8.02,7.95,7.99,182000.0,6.4971,6.546,6.4889,6.5215,182000.0
2005-06-23 10:25:00,7.99,8.02,7.98,7.99,135100.0,6.5215,6.546,6.5134,6.5215,135100.0
2005-06-23 10:30:00,7.99,7.99,7.91,7.91,115000.0,6.5215,6.5215,6.4563,6.4563,115000.0
2005-06-23 10:35:00,7.92,7.98,7.91,7.98,100000.0,6.4644,6.5134,6.4563,6.5134,100000.0
2005-06-23 10:40:00,7.98,8.02,7.98,8.0,101300.0,6.5134,6.546,6.5134,6.5297,101300.0
2005-06-23 10:45:00,8.0,8.02,7.97,7.98,90400.0,6.5297,6.546,6.5052,6.5134,90400.0
2005-06-23 10:50:00,7.97,7.98,7.96,7.98,60500.0,6.5052,6.5134,6.4971,6.5134,60500.0
2005-06-23 10:55:00,7.98,7.98,7.96,7.97,60700.0,6.5134,6.5134,6.4971,6.5052,60700.0
2005-06-23 11:00:00,7.98,7.98,7.96,7.97,39500.0,6.5134,6.5134,6.4971,6.5052,39500.0
2005-06-23 11:05:00,7.97,7.98,7.96,7.98,70200.0,6.5052,6.5134,6.4971,6.5134,70200.0
2005-06-23 11:10:00,7.98,7.98,7.95,7.96,55500.0,6.5134,6.5134,6.4889,6.4971,55500.0
2005-06-23 11:15:00,7.96,8.01,7.96,8.01,122600.0,6.4971,6.5379,6.4971,6.5379,122600.0
2005-06-23 11:20:00,8.01,8.03,7.98,8.0,138500.0,6.5379,6.5542,6.5134,6.5297,138500.0
2005-06-23 11:25:00,8.0,8.02,7.99,8.02,103200.0,6.5297,6.546,6.5215,6.546,103200.0
2005-06-23 11:30:00,8.02,8.05,8.01,8.04,141500.0,6.546,6.5705,6.5379,6.5624,141500.0
2005-06-23 11:35:00,8.03,8.05,8.02,8.04,110000.0,6.5542,6.5705,6.546,6.5624,110000.0
2005-06-23 11:40:00,8.04,8.06,8.04,8.04,216000.0,6.5624,6.5787,6.5624,6.5624,216000.0
2005-06-23 11:45:00,8.04,8.08,8.0,8.07,270600.0,6.5624,6.595,6.5297,6.5868,270600.0
2005-06-23 11:50:00,8.08,8.11,8.03,8.09,181700.0,6.595,6.6195,6.5542,6.6032,181700.0
2005-06-23 11:55:00,8.08,8.09,8.03,8.07,106000.0,6.595,6.6032,6.5542,6.5868,106000.0
2005-06-23 12:00:00,8.07,8.09,8.04,8.06,89300.0,6.5868,6.6032,6.5624,6.5787,89300.0
2005-06-23 12:05:00,8.05,8.06,8.05,8.06,38600.0,6.5705,6.5787,6.5705,6.5787,38600.0
2005-06-23 12:10:00,8.05,8.06,8.04,8.05,87200.0,6.5705,6.5787,6.5624,6.5705,87200.0
2005-06-23 12:15:00,8.05,8.07,8.04,8.07,58300.0,6.5705,6.5868,6.5624,6.5868,58300.0
2005-06-23 12:20:00,8.07,8.07,8.05,8.05,95100.0,6.5868,6.5868,6.5705,6.5705,95100.0
2005-06-23 12:25:00,8.05,8.07,8.05,8.06,40000.0,6.5705,6.5868,6.5705,6.5787,40000.0
2005-06-23 12:30:00,8.06,8.06,8.05,8.06,65200.0,6.5787,6.5787,6.5705,6.5787,65200.0
2005-06-23 12:35:00,8.06,8.06,8.04,8.04,44400.0,6.5787,6.5787,6.5624,6.5624,44400.0
2005-06-23 12:40:00,8.05,8.05,8.03,8.04,35100.0,6.5705,6.5705,6.5542,6.5624,35100.0
2005-06-23 12:45:00,8.03,8.04,8.01,8.03,52400.0,6.5542,6.5624,6.5379,6.5542,52400.0
2005-06-23 12:50:00,8.02,8.03,8.0,8.0,35500.0,6.546,6.5542,6.5297,6.5297,35500.0
2005-06-23 12:55:00,8.01,8.02,8.0,8.01,75800.0,6.5379,6.546,6.5297,6.5379,75800.0
2005-06-23 13:00:00,8.01,8.02,8.01,8.01,27900.0,6.5379,6.546,6.5379,6.5379,27900.0
2005-06-23 13:05:00,8.01,8.03,7.97,8.0,109000.0,6.5379,6.5542,6.5052,6.5297,109000.0
2005-06-23 13:10:00,7.99,8.0,7.95,7.98,89700.0,6.5215,6.5297,6.4889,6.5134,89700.0
2005-06-23 13:15:00,7.97,8.03,7.97,8.02,86300.0,6.5052,6.5542,6.5052,6.546,86300.0
2005-06-23 13:20:00,8.03,8.03,7.99,7.99,38700.0,6.5542,6.5542,6.5215,6.5215,38700.0
2005-06-23 13:25:00,7.99,7.99,7.96,7.98,46700.0,6.5215,6.5215,6.4971,6.5134,46700.0
2005-06-23 13:30:00,7.98,7.98,7.95,7.97,72800.0,6.5134,6.5134,6.4889,6.5052,72800.0
2005-06-23 13:35:00,7.98,7.99,7.92,7.93,149800.0,6.5134,6.5215,6.4644,6.4726,149800.0
2005-06-23 13:40:00,7.93,7.94,7.91,7.92,82700.0,6.4726,6.4807,6.4563,6.4644,82700.0
2005-06-23 13:45:00,7.93,7.93,7.86,7.87,193300.0,6.4726,6.4726,6.4154,6.4236,193300.0
2005-06-23 13:50:00,7.87,7.93,7.86,7.93,137900.0,6.4236,6.4726,6.4154,6.4726,137900.0
2005-06-23 13:55:00,7.93,7.95,7.9,7.93,75900.0,6.4726,6.4889,6.4481,6.4726,75900.0
2005-06-23 14:00:00,7.93,7.93,7.89,7.89,44200.0,6.4726,6.4726,6.4399,6.4399,44200.0
2005-06-23 14:05:00,7.89,7.93,7.88,7.93,55400.0,6.4399,6.4726,6.4318,6.4726,55400.0
2005-06-23 14:10:00,7.93,7.93,7.9,7.9,27200.0,6.4726,6.4726,6.4481,6.4481,27200.0
2005-06-23 14:15:00,7.9,7.95,7.85,7.94,153500.0,6.4481,6.4889,6.4073,6.4807,153500.0
2005-06-23 14:20:00,7.94,7.96,7.92,7.92,59500.0,6.4807,6.4971,6.4644,6.4644,59500.0
2005-06-23 14:25:00,7.93,7.93,7.82,7.82,179000.0,6.4726,6.4726,6.3828,6.3828,179000.0
2005-06-23 14:30:00,7.82,7.88,7.82,7.86,92000.0,6.3828,6.4318,6.3828,6.4154,92000.0
2005-06-23 14:35:00,7.87,7.88,7.86,7.87,51800.0,6.4236,6.4318,6.4154,6.4236,51800.0
2005-06-23 14:40:00,7.87,7.88,7.85,7.85,131200.0,6.4236,6.4318,6.4073,6.4073,131200.0
2005-06-23 14:45:00,7.87,7.87,7.8,7.81,263800.0,6.4236,6.4236,6.3665,6.3746,263800.0
2005-06-23 14:50:00,7.82,7.83,7.79,7.81,107000.0,6.3828,6.391,6.3583,6.3746,107000.0
2005-06-23 14:55:00,7.81,7.84,7.81,7.83,89800.0,6.3746,6.3991,6.3746,6.391,89800.0
2005-06-23 15:00:00,7.83,7.85,7.81,7.81,68200.0,6.391,6.4073,6.3746,6.3746,68200.0
2005-06-23 15:05:00,7.81,7.82,7.8,7.8,73000.0,6.3746,6.3828,6.3665,6.3665,73000.0
2005-06-23 15:10:00,7.81,7.81,7.79,7.81,88400.0,6.3746,6.3746,6.3583,6.3746,88400.0
2005-06-23 15:15:00,7.81,7.81,7.77,7.78,303600.0,6.3746,6.3746,6.342,6.3501,303600.0
2005-06-23 15:20:00,7.78,7.78,7.76,7.77,133500.0,6.3501,6.3501,6.3338,6.342,133500.0
2005-06-23 15:25:00,7.77,7.79,7.76,7.77,269000.0,6.342,6.3583,6.3338,6.342,269000.0
2005-06-23 15:30:00,7.77,7.77,7.73,7.73,228100.0,6.342,6.342,6.3093,6.3093,228100.0
2005-06-23 15:35:00,7.73,7.8,7.73,7.77,110000.0,6.3093,6.3665,6.3093,6.342,110000.0
2005-06-23 15:40:00,7.77,7.77,7.76,7.77,75800.0,6.342,6.342,6.3338,6.342,75800.0
2005-06-23 15:45:00,7.77,7.82,7.76,7.77,83600.0,6.342,6.3828,6.3338,6.342,83600.0
2005-06-23 15:50:00,7.77,7.83,7.76,7.8,238000.0,6.342,6.391,6.3338,6.3665,238000.0
2005-06-23 15:55:00,7.8,7.82,7.78,7.8,202200.0,6.3665,6.3828,6.3501,6.3665,202200.0
2005-06-24 09:30:00,7.84,7.87,7.73,7.73,214700.0,6.3991,6.4236,6.3093,6.3093,214700.0
2005-06-24 09:35:00,7.73,7.75,7.7,7.7,125700.0,6.3093,6.3257,6.2848,6.2848,125700.0
2005-06-24 09:40:00,7.7,7.71,7.68,7.7,124800.0,6.2848,6.293,6.2685,6.2848,124800.0
2005-06-24 09:45:00,7.7,7.7,7.67,7.7,101200.0,6.2848,6.2848,6.2604,6.2848,101200.0
2005-06-24 09:50:00,7.7,7.71,7.66,7.68,129300.0,6.2848,6.293,6.2522,6.2685,129300.0
2005-06-24 09:55:00,7.69,7.7,7.68,7.7,52500.0,6.2767,6.2848,6.2685,6.2848,52500.0
2005-06-24 10:00:00,7.69,7.74,7.69,7.72,54300.0,6.2767,6.3175,6.2767,6.3012,54300.0
2005-06-24 10:05:00,7.72,7.73,7.69,7.71,57800.0,6.3012,6.3093,6.2767,6.293,57800.0
2005-06-24 10:10:00,7.71,7.72,7.69,7.7,48700.0,6.293,6.3012,6.2767,6.2848,48700.0
2005-06-24 10:15:00,7.7,7.71,7.65,7.65,169200.0,6.2848,6.293,6.244,6.244,169200.0
2005-06-24 10:20:00,7.65,7.66,7.57,7.61,204200.0,6.244,6.2522,6.1787,6.2114,204200.0
2005-06-24 10:25:00,7.6,7.64,7.56,7.56,126400.0,6.2032,6.2359,6.1706,6.1706,126400.0
2005-06-24 10:30:00,7.56,7.58,7.55,7.57,95500.0,6.1706,6.1869,6.1624,6.1787,95500.0
2005-06-24 10:35:00,7.57,7.58,7.55,7.56,52700.0,6.1787,6.1869,6.1624,6.1706,52700.0
2005-06-24 10:40:00,7.56,7.57,7.55,7.57,73900.0,6.1706,6.1787,6.1624,6.1787,73900.0
2005-06-24 10:45:00,7.57,7.57,7.55,7.56,57800.0,6.1787,6.1787,6.1624,6.1706,57800.0
2005-06-24 10:50:00,7.55,7.58,7.55,7.58,41200.0,6.1624,6.1869,6.1624,6.1869,41200.0
2005-06-24 10:55:00,7.58,7.59,7.55,7.57,47900.0,6.1869,6.1951,6.1624,6.1787,47900.0
2005-06-24 11:00:00,7.58,7.59,7.57,7.59,29900.0,6.1869,6.1951,6.1787,6.1951,29900.0
2005-06-24 11:05:00,7.58,7.61,7.58,7.59,105000.0,6.1869,6.2114,6.1869,6.1951,105000.0
2005-06-24 11:10:00,7.58,7.6,7.57,7.6,61100.0,6.1869,6.2032,6.1787,6.2032,61100.0
2005-06-24 11:15:00,7.6,7.61,7.59,7.59,142900.0,6.2032,6.2114,6.1951,6.1951,142900.0
2005-06-24 11:20:00,7.6,7.6,7.57,7.59,67600.0,6.2032,6.2032,6.1787,6.1951,67600.0
2005-06-24 11:25:00,7.6,7.62,7.58,7.59,61600.0,6.2032,6.2195,6.1869,6.1951,61600.0
2005-06-24 11:30:00,7.59,7.6,7.57,7.57,48200.0,6.1951,6.2032,6.1787,6.1787,48200.0
2005-06-24 11:35:00,7.57,7.58,7.52,7.53,111300.0,6.1787,6.1869,6.1379,6.1461,111300.0
2005-06-24 11:40:00,7.53,7.54,7.46,7.48,430600.0,6.1461,6.1543,6.089,6.1053,430600.0
2005-06-24 11:45:00,7.47,7.51,7.46,7.48,211100.0,6.0971,6.1298,6.089,6.1053,211100.0
2005-06-24 11:50:00,7.48,7.49,7.46,7.48,67300.0,6.1053,6.1134,6.089,6.1053,67300.0
2005-06-24 11:55:00,7.47,7.49,7.46,7.49,93300.0,6.0971,6.1134,6.089,6.1134,93300.0
2005-06-24 12:00:00,7.49,7.5,7.48,7.49,63800.0,6.1134,6.1216,6.1053,6.1134,63800.0
2005-06-24 12:05:00,7.49,7.5,7.46,7.47,121200.0,6.1134,6.1216,6.089,6.0971,121200.0
2005-06-24 12:10:00,7.47,7.5,7.46,7.49,45700.0,6.0971,6.1216,6.089,6.1134,45700.0
2005-06-24 12:15:00,7.49,7.5,7.48,7.5,21000.0,6.1134,6.1216,6.1053,6.1216,21000.0
2005-06-24 12:20:00,7.49,7.51,7.46,7.48,88900.0,6.1134,6.1298,6.089,6.1053,88900.0
2005-06-24 12:25:00,7.48,7.49,7.47,7.49,69000.0,6.1053,6.1134,6.0971,6.1134,69000.0
2005-06-24 12:30:00,7.49,7.49,7.47,7.48,36900.0,6.1134,6.1134,6.0971,6.1053,36900.0
2005-06-24 12:35:00,7.48,7.48,7.47,7.47,41500.0,6.1053,6.1053,6.0971,6.0971,41500.0
2005-06-24 12:40:00,7.47,7.47,7.46,7.46,32600.0,6.0971,6.0971,6.089,6.089,32600.0
2005-06-24 12:45:00,7.46,7.47,7.45,7.45,52000.0,6.089,6.0971,6.0808,6.0808,52000.0
2005-06-24 12:50:00,7.45,7.48,7.42,7.46,140200.0,6.0808,6.1053,6.0563,6.089,140200.0
2005-06-24 12:55:00,7.46,7.48,7.45,7.47,17600.0,6.089,6.1053,6.0808,6.0971,17600.0
2005-06-24 13:00:00,7.48,7.5,7.47,7.48,64100.0,6.1053,6.1216,6.0971,6.1053,64100.0
2005-06-24 13:05:00,7.48,7.49,7.47,7.48,72600.0,6.1053,6.1134,6.0971,6.1053,72600.0
2005-06-24 13:10:00,7.49,7.49,7.47,7.47,27800.0,6.1134,6.1134,6.0971,6.0971,27800.0
2005-06-24 13:15:00,7.48,7.5,7.47,7.47,21100.0,6.1053,6.1216,6.0971,6.0971,21100.0
2005-06-24 13:20:00,7.47,7.48,7.47,7.48,30600.0,6.0971,6.1053,6.0971,6.1053,30600.0
2005-06-24 13:25:00,7.48,7.49,7.47,7.48,42200.0,6.1053,6.1134,6.0971,6.1053,42200.0
2005-06-24 13:30:00,7.47,7.48,7.45,7.48,42200.0,6.0971,6.1053,6.0808,6.1053,42200.0
2005-06-24 13:35:00,7.48,7.48,7.47,7.48,42000.0,6.1053,6.1053,6.0971,6.1053,42000.0
2005-06-24 13:40:00,7.48,7.5,7.47,7.48,108800.0,6.1053,6.1216,6.0971,6.1053,108800.0
2005-06-24 13:45:00,7.48,7.48,7.45,7.46,40300.0,6.1053,6.1053,6.0808,6.089,40300.0
2005-06-24 13:50:00,7.45,7.47,7.45,7.46,73700.0,6.0808,6.0971,6.0808,6.089,73700.0
2005-06-24 13:55:00,7.45,7.46,7.45,7.46,24600.0,6.0808,6.089,6.0808,6.089,24600.0
2005-06-24 14:00:00,7.46,7.48,7.45,7.47,71200.0,6.089,6.1053,6.0808,6.0971,71200.0
2005-06-24 14:05:00,7.46,7.47,7.45,7.46,56700.0,6.089,6.0971,6.0808,6.089,56700.0
2005-06-24 14:10:00,7.45,7.47,7.45,7.47,44600.0,6.0808,6.0971,6.0808,6.0971,44600.0
2005-06-24 14:15:00,7.47,7.48,7.45,7.46,37300.0,6.0971,6.1053,6.0808,6.089,37300.0
2005-06-24 14:20:00,7.46,7.46,7.45,7.46,25900.0,6.089,6.089,6.0808,6.089,25900.0
2005-06-24 14:25:00,7.45,7.49,7.45,7.48,49800.0,6.0808,6.1134,6.0808,6.1053,49800.0
2005-06-24 14:30:00,7.49,7.54,7.48,7.52,63600.0,6.1134,6.1543,6.1053,6.1379,63600.0
2005-06-24 14:35:00,7.52,7.56,7.5,7.5,94900.0,6.1379,6.1706,6.1216,6.1216,94900.0
2005-06-24 14:40:00,7.5,7.53,7.5,7.53,43900.0,6.1216,6.1461,6.1216,6.1461,43900.0
2005-06-24 14:45:00,7.53,7.57,7.52,7.57,102600.0,6.1461,6.1787,6.1379,6.1787,102600.0
2005-06-24 14:50:00,7.57,7.59,7.53,7.54,52700.0,6.1787,6.1951,6.1461,6.1543,52700.0
2005-06-24 14:55:00,7.54,7.54,7.49,7.51,76600.0,6.1543,6.1543,6.1134,6.1298,76600.0
2005-06-24 15:00:00,7.51,7.51,7.46,7.46,60500.0,6.1298,6.1298,6.089,6.089,60500.0
2005-06-24 15:05:00,7.47,7.47,7.46,7.46,42400.0,6.0971,6.0971,6.089,6.089,42400.0
2005-06-24 15:10:00,7.47,7.47,7.45,7.46,62900.0,6.0971,6.0971,6.0808,6.089,62900.0
2005-06-24 15:15:00,7.46,7.48,7.46,7.47,118500.0,6.089,6.1053,6.089,6.0971,118500.0
2005-06-24 15:20:00,7.47,7.49,7.47,7.49,59600.0,6.0971,6.1134,6.0971,6.1134,59600.0
2005-06-24 15:25:00,7.49,7.5,7.47,7.48,75500.0,6.1134,6.1216,6.0971,6.1053,75500.0
2005-06-24 15:30:00,7.48,7.5,7.48,7.49,57500.0,6.1053,6.1216,6.1053,6.1134,57500.0
2005-06-24 15:35:00,7.49,7.51,7.48,7.51,100600.0,6.1134,6.1298,6.1053,6.1298,100600.0
2005-06-24 15:40:00,7.51,7.56,7.49,7.52,174000.0,6.1298,6.1706,6.1134,6.1379,174000.0
2005-06-24 15:45:00,7.52,7.52,7.48,7.52,136100.0,6.1379,6.1379,6.1053,6.1379,136100.0
2005-06-24 15:50:00,7.52,7.52,7.49,7.49,110700.0,6.1379,6.1379,6.1134,6.1134,110700.0
2005-06-24 15:55:00,7.49,7.51,7.47,7.49,196700.0,6.1134,6.1298,6.0971,6.1134,196700.0
2005-06-27 09:30:00,7.44,7.49,7.3,7.31,251600.0,6.0726,6.1134,5.9584,5.9665,251600.0
2005-06-27 09:35:00,7.32,7.38,7.3,7.37,103000.0,5.9747,6.0237,5.9584,6.0155,103000.0
2005-06-27 09:40:00,7.38,7.38,7.33,7.36,72100.0,6.0237,6.0237,5.9828,6.0073,72100.0
2005-06-27 09:45:00,7.36,7.42,7.36,7.41,77000.0,6.0073,6.0563,6.0073,6.0481,77000.0
2005-06-27 09:50:00,7.4,7.42,7.35,7.38,94900.0,6.04,6.0563,5.9992,6.0237,94900.0
2005-06-27 09:55:00,7.37,7.39,7.37,7.39,19700.0,6.0155,6.0318,6.0155,6.0318,19700.0
2005-06-27 10:00:00,7.38,7.38,7.32,7.33,44700.0,6.0237,6.0237,5.9747,5.9828,44700.0
2005-06-27 10:05:00,7.32,7.33,7.25,7.25,130300.0,5.9747,5.9828,5.9176,5.9176,130300.0
2005-06-27 10:10:00,7.27,7.29,7.25,7.28,72300.0,5.9339,5.9502,5.9176,5.942,72300.0
2005-06-27 10:15:00,7.27,7.32,7.25,7.31,63500.0,5.9339,5.9747,5.9176,5.9665,63500.0
2005-06-27 10:20:00,7.32,7.32,7.29,7.3,37100.0,5.9747,5.9747,5.9502,5.9584,37100.0
2005-06-27 10:25:00,7.3,7.31,7.3,7.3,21100.0,5.9584,5.9665,5.9584,5.9584,21100.0
2005-06-27 10:30:00,7.3,7.32,7.29,7.32,50800.0,5.9584,5.9747,5.9502,5.9747,50800.0
2005-06-27 10:35:00,7.31,7.32,7.29,7.31,56900.0,5.9665,5.9747,5.9502,5.9665,56900.0
2005-06-27 10:40:00,7.32,7.32,7.31,7.32,49600.0,5.9747,5.9747,5.9665,5.9747,49600.0
2005-06-27 10:45:00,7.31,7.32,7.31,7.32,20800.0,5.9665,5.9747,5.9665,5.9747,20800.0
2005-06-27 10:50:00,7.33,7.33,7.26,7.3,73100.0,5.9828,5.9828,5.9257,5.9584,73100.0
2005-06-27 10:55:00,7.3,7.32,7.3,7.31,44600.0,5.9584,5.9747,5.9584,5.9665,44600.0
2005-06-27 11:00:00,7.3,7.32,7.29,7.3,199200.0,5.9584,5.9747,5.9502,5.9584,199200.0
2005-06-27 11:05:00,7.3,7.31,7.29,7.3,25000.0,5.9584,5.9665,5.9502,5.9584,25000.0
2005-06-27 11:10:00,7.3,7.3,7.28,7.3,79400.0,5.9584,5.9584,5.942,5.9584,79400.0
2005-06-27 11:15:00,7.29,7.3,7.29,7.3,16500.0,5.9502,5.9584,5.9502,5.9584,16500.0
2005-06-27 11:20:00,7.29,7.33,7.29,7.32,130200.0,5.9502,5.9828,5.9502,5.9747,130200.0
2005-06-27 11:25:00,7.33,7.34,7.31,7.33,33100.0,5.9828,5.991,5.9665,5.9828,33100.0
2005-06-27 11:30:00,7.33,7.34,7.29,7.29,62100.0,5.9828,5.991,5.9502,5.9502,62100.0
2005-06-27 11:35:00,7.29,7.29,7.27,7.28,33100.0,5.9502,5.9502,5.9339,5.942,33100.0
2005-06-27 11:40:00,7.29,7.29,7.28,7.29,16700.0,5.9502,5.9502,5.942,5.9502,16700.0
2005-06-27 11:45:00,7.29,7.3,7.29,7.3,9300.0,5.9502,5.9584,5.9502,5.9584,9300.0
2005-06-27 11:50:00,7.3,7.3,7.29,7.3,4200.0,5.9584,5.9584,5.9502,5.9584,4200.0
2005-06-27 11:55:00,7.29,7.31,7.29,7.3,17700.0,5.9502,5.9665,5.9502,5.9584,17700.0
2005-06-27 12:00:00,7.3,7.34,7.3,7.33,35100.0,5.9584,5.991,5.9584,5.9828,35100.0
2005-06-27 12:05:00,7.33,7.35,7.33,7.34,18700.0,5.9828,5.9992,5.9828,5.991,18700.0
2005-06-27 12:10:00,7.35,7.35,7.34,7.35,41300.0,5.9992,5.9992,5.991,5.9992,41300.0
2005-06-27 12:15:00,7.35,7.36,7.34,7.35,17300.0,5.9992,6.0073,5.991,5.9992,17300.0
2005-06-27 12:20:00,7.34,7.35,7.34,7.34,17100.0,5.991,5.9992,5.991,5.991,17100.0
2005-06-27 12:25:00,7.34,7.36,7.34,7.34,39600.0,5.991,6.0073,5.991,5.991,39600.0
2005-06-27 12:30:00,7.34,7.35,7.34,7.34,13100.0,5.991,5.9992,5.991,5.991,13100.0
2005-06-27 12:35:00,7.35,7.35,7.34,7.34,12100.0,5.9992,5.9992,5.991,5.991,12100.0
2005-06-27 12:40:00,7.35,7.35,7.34,7.35,18000.0,5.9992,5.9992,5.991,5.9992,18000.0
2005-06-27 12:45:00,7.34,7.35,7.34,7.35,7700.0,5.991,5.9992,5.991,5.9992,7700.0
2005-06-27 12:50:00,7.35,7.35,7.32,7.32,36400.0,5.9992,5.9992,5.9747,5.9747,36400.0
2005-06-27 12:55:00,7.33,7.34,7.32,7.32,16600.0,5.9828,5.991,5.9747,5.9747,16600.0
2005-06-27 13:00:00,7.32,7.32,7.3,7.3,19300.0,5.9747,5.9747,5.9584,5.9584,19300.0
2005-06-27 13:05:00,7.3,7.32,7.3,7.31,23200.0,5.9584,5.9747,5.9584,5.9665,23200.0
2005-06-27 13:10:00,7.31,7.33,7.31,7.33,43600.0,5.9665,5.9828,5.9665,5.9828,43600.0
2005-06-27 13:15:00,7.34,7.34,7.33,7.33,8200.0,5.991,5.991,5.9828,5.9828,8200.0
2005-06-27 13:20:00,7.34,7.34,7.33,7.33,2800.0,5.991,5.991,5.9828,5.9828,2800.0
2005-06-27 13:25:00,7.34,7.34,7.33,7.34,11500.0,5.991,5.991,5.9828,5.991,11500.0
2005-06-27 13:30:00,7.34,7.35,7.34,7.34,30200.0,5.991,5.9992,5.991,5.991,30200.0
2005-06-27 13:35:00,7.35,7.36,7.34,7.36,35000.0,5.9992,6.0073,5.991,6.0073,35000.0
2005-06-27 13:40:00,7.35,7.36,7.35,7.35,20300.0,5.9992,6.0073,5.9992,5.9992,20300.0
2005-06-27 13:45:00,7.35,7.36,7.35,7.35,40400.0,5.9992,6.0073,5.9992,5.9992,40400.0
2005-06-27 13:50:00,7.35,7.35,7.34,7.34,8400.0,5.9992,5.9992,5.991,5.991,8400.0
2005-06-27 13:55:00,7.35,7.35,7.33,7.33,22300.0,5.9992,5.9992,5.9828,5.9828,22300.0
2005-06-27 14:00:00,7.33,7.34,7.32,7.32,36900.0,5.9828,5.991,5.9747,5.9747,36900.0
2005-06-27 14:05:00,7.32,7.33,7.31,7.31,33200.0,5.9747,5.9828,5.9665,5.9665,33200.0
2005-06-27 14:10:00,7.31,7.32,7.31,7.31,4600.0,5.9665,5.9747,5.9665,5.9665,4600.0
2005-06-27 14:15:00,7.32,7.32,7.31,7.31,11900.0,5.9747,5.9747,5.9665,5.9665,11900.0
2005-06-27 14:20:00,7.31,7.31,7.3,7.3,6600.0,5.9665,5.9665,5.9584,5.9584,6600.0
2005-06-27 14:25:00,7.3,7.31,7.3,7.31,5300.0,5.9584,5.9665,5.9584,5.9665,5300.0
2005-06-27 14:30:00,7.31,7.33,7.3,7.31,42700.0,5.9665,5.9828,5.9584,5.9665,42700.0
2005-06-27 14:35:00,7.32,7.32,7.31,7.31,3800.0,5.9747,5.9747,5.9665,5.9665,3800.0
2005-06-27 14:40:00,7.32,7.32,7.31,7.31,3600.0,5.9747,5.9747,5.9665,5.9665,3600.0
2005-06-27 14:45:00,7.31,7.33,7.31,7.32,15900.0,5.9665,5.9828,5.9665,5.9747,15900.0
2005-06-27 14:50:00,7.33,7.33,7.32,7.32,7800.0,5.9828,5.9828,5.9747,5.9747,7800.0
2005-06-27 14:55:00,7.33,7.33,7.28,7.32,32900.0,5.9828,5.9828,5.942,5.9747,32900.0
2005-06-27 15:00:00,7.32,7.32,7.31,7.31,13000.0,5.9747,5.9747,5.9665,5.9665,13000.0
2005-06-27 15:05:00,7.31,7.32,7.31,7.32,20100.0,5.9665,5.9747,5.9665,5.9747,20100.0
2005-06-27 15:10:00,7.32,7.33,7.32,7.33,19800.0,5.9747,5.9828,5.9747,5.9828,19800.0
2005-06-27 15:15:00,7.33,7.33,7.31,7.32,23000.0,5.9828,5.9828,5.9665,5.9747,23000.0
2005-06-27 15:20:00,7.31,7.32,7.31,7.31,23700.0,5.9665,5.9747,5.9665,5.9665,23700.0
2005-06-27 15:25:00,7.3,7.31,7.3,7.3,14600.0,5.9584,5.9665,5.9584,5.9584,14600.0
2005-06-27 15:30:00,7.3,7.31,7.28,7.29,79000.0,5.9584,5.9665,5.942,5.9502,79000.0
2005-06-27 15:35:00,7.29,7.3,7.28,7.29,60700.0,5.9502,5.9584,5.942,5.9502,60700.0
2005-06-27 15:40:00,7.29,7.3,7.29,7.29,15200.0,5.9502,5.9584,5.9502,5.9502,15200.0
2005-06-27 15:45:00,7.3,7.3,7.27,7.29,96000.0,5.9584,5.9584,5.9339,5.9502,96000.0
2005-06-27 15:50:00,7.29,7.29,7.27,7.28,40500.0,5.9502,5.9502,5.9339,5.942,40500.0
2005-06-27 15:55:00,7.27,7.28,7.25,7.25,180600.0,5.9339,5.942,5.9176,5.9176,180600.0
2005-06-28 09:30:00,7.37,7.4,7.29,7.38,136400.0,6.0155,6.04,5.9502,6.0237,136400.0
2005-06-28 09:35:00,7.38,7.42,7.36,7.39,62100.0,6.0237,6.0563,6.0073,6.0318,62100.0
2005-06-28 09:40:00,7.4,7.45,7.39,7.45,64400.0,6.04,6.0808,6.0318,6.0808,64400.0
2005-06-28 09:45:00,7.45,7.5,7.44,7.47,82200.0,6.0808,6.1216,6.0726,6.0971,82200.0
2005-06-28 09:50:00,7.46,7.49,7.46,7.47,87900.0,6.089,6.1134,6.089,6.0971,87900.0
2005-06-28 09:55:00,7.47,7.49,7.47,7.48,30100.0,6.0971,6.1134,6.0971,6.1053,30100.0
2005-06-28 10:00:00,7.49,7.5,7.47,7.48,104700.0,6.1134,6.1216,6.0971,6.1053,104700.0
2005-06-28 10:05:00,7.48,7.49,7.48,7.48,28600.0,6.1053,6.1134,6.1053,6.1053,28600.0
2005-06-28 10:10:00,7.49,7.5,7.48,7.49,78500.0,6.1134,6.1216,6.1053,6.1134,78500.0
2005-06-28 10:15:00,7.49,7.5,7.48,7.5,53300.0,6.1134,6.1216,6.1053,6.1216,53300.0
2005-06-28 10:20:00,7.5,7.54,7.48,7.5,103600.0,6.1216,6.1543,6.1053,6.1216,103600.0
2005-06-28 10:25:00,7.5,7.55,7.5,7.54,36800.0,6.1216,6.1624,6.1216,6.1543,36800.0
2005-06-28 10:30:00,7.54,7.54,7.51,7.52,36800.0,6.1543,6.1543,6.1298,6.1379,36800.0
2005-06-28 10:35:00,7.53,7.53,7.49,7.5,32700.0,6.1461,6.1461,6.1134,6.1216,32700.0
2005-06-28 10:40:00,7.5,7.5,7.48,7.48,28600.0,6.1216,6.1216,6.1053,6.1053,28600.0
2005-06-28 10:45:00,7.48,7.48,7.44,7.45,45400.0,6.1053,6.1053,6.0726,6.0808,45400.0
2005-06-28 10:50:00,7.44,7.46,7.43,7.44,20600.0,6.0726,6.089,6.0645,6.0726,20600.0
2005-06-28 10:55:00,7.43,7.44,7.43,7.43,19400.0,6.0645,6.0726,6.0645,6.0645,19400.0
2005-06-28 11:00:00,7.43,7.44,7.43,7.43,14200.0,6.0645,6.0726,6.0645,6.0645,14200.0
2005-06-28 11:05:00,7.44,7.45,7.43,7.45,41600.0,6.0726,6.0808,6.0645,6.0808,41600.0
2005-06-28 11:10:00,7.45,7.46,7.44,7.45,22800.0,6.0808,6.089,6.0726,6.0808,22800.0
2005-06-28 11:15:00,7.46,7.47,7.46,7.46,27700.0,6.089,6.0971,6.089,6.089,27700.0
2005-06-28 11:20:00,7.47,7.47,7.46,7.47,17600.0,6.0971,6.0971,6.089,6.0971,17600.0
2005-06-28 11:25:00,7.47,7.48,7.46,7.47,39000.0,6.0971,6.1053,6.089,6.0971,39000.0
2005-06-28 11:30:00,7.46,7.48,7.46,7.48,22200.0,6.089,6.1053,6.089,6.1053,22200.0
2005-06-28 11:35:00,7.47,7.49,7.47,7.48,54400.0,6.0971,6.1134,6.0971,6.1053,54400.0
2005-06-28 11:40:00,7.49,7.5,7.49,7.5,29600.0,6.1134,6.1216,6.1134,6.1216,29600.0
2005-06-28 11:45:00,7.49,7.5,7.49,7.5,12900.0,6.1134,6.1216,6.1134,6.1216,12900.0
2005-06-28 11:50:00,7.49,7.51,7.49,7.49,27900.0,6.1134,6.1298,6.1134,6.1134,27900.0
2005-06-28 11:55:00,7.5,7.51,7.49,7.5,24000.0,6.1216,6.1298,6.1134,6.1216,24000.0
2005-06-28 12:00:00,7.51,7.51,7.5,7.51,17500.0,6.1298,6.1298,6.1216,6.1298,17500.0
2005-06-28 12:05:00,7.5,7.51,7.5,7.51,7700.0,6.1216,6.1298,6.1216,6.1298,7700.0
2005-06-28 12:10:00,7.51,7.53,7.5,7.53,21800.0,6.1298,6.1461,6.1216,6.1461,21800.0
2005-06-28 12:15:00,7.53,7.53,7.5,7.51,17000.0,6.1461,6.1461,6.1216,6.1298,17000.0
2005-06-28 12:20:00,7.5,7.51,7.49,7.51,17800.0,6.1216,6.1298,6.1134,6.1298,17800.0
2005-06-28 12:25:00,7.51,7.51,7.5,7.51,4200.0,6.1298,6.1298,6.1216,6.1298,4200.0
2005-06-28 12:30:00,7.51,7.51,7.5,7.51,900.0,6.1298,6.1298,6.1216,6.1298,900.0
2005-06-28 12:35:00,7.51,7.51,7.5,7.5,8100.0,6.1298,6.1298,6.1216,6.1216,8100.0
2005-06-28 12:40:00,7.51,7.51,7.5,7.5,16100.0,6.1298,6.1298,6.1216,6.1216,16100.0
2005-06-28 12:45:00,7.5,7.51,7.5,7.5,4900.0,6.1216,6.1298,6.1216,6.1216,4900.0
2005-06-28 12:50:00,7.51,7.51,7.5,7.51,4000.0,6.1298,6.1298,6.1216,6.1298,4000.0
2005-06-28 12:55:00,7.51,7.52,7.51,7.52,24900.0,6.1298,6.1379,6.1298,6.1379,24900.0
2005-06-28 13:00:00,7.52,7.52,7.51,7.51,10700.0,6.1379,6.1379,6.1298,6.1298,10700.0
2005-06-28 13:05:00,7.52,7.53,7.51,7.53,18500.0,6.1379,6.1461,6.1298,6.1461,18500.0
2005-06-28 13:10:00,7.53,7.53,7.52,7.53,12300.0,6.1461,6.1461,6.1379,6.1461,12300.0
2005-06-28 13:15:00,7.53,7.53,7.52,7.53,32300.0,6.1461,6.1461,6.1379,6.1461,32300.0
2005-06-28 13:20:00,7.54,7.54,7.51,7.53,22000.0,6.1543,6.1543,6.1298,6.1461,22000.0
2005-06-28 13:25:00,7.52,7.53,7.52,7.52,9800.0,6.1379,6.1461,6.1379,6.1379,9800.0
2005-06-28 13:30:00,7.52,7.53,7.52,7.52,6800.0,6.1379,6.1461,6.1379,6.1379,6800.0
2005-06-28 13:35:00,7.52,7.53,7.52,7.52,8900.0,6.1379,6.1461,6.1379,6.1379,8900.0
2005-06-28 13:40:00,7.53,7.53,7.52,7.52,6300.0,6.1461,6.1461,6.1379,6.1379,6300.0
2005-06-28 13:45:00,7.53,7.53,7.52,7.52,10100.0,6.1461,6.1461,6.1379,6.1379,10100.0
2005-06-28 13:50:00,7.53,7.53,7.51,7.51,17400.0,6.1461,6.1461,6.1298,6.1298,17400.0
2005-06-28 13:55:00,7.52,7.52,7.51,7.52,7000.0,6.1379,6.1379,6.1298,6.1379,7000.0
2005-06-28 14:00:00,7.52,7.53,7.51,7.52,10400.0,6.1379,6.1461,6.1298,6.1379,10400.0
2005-06-28 14:05:00,7.52,7.53,7.51,7.52,13500.0,6.1379,6.1461,6.1298,6.1379,13500.0
2005-06-28 14:10:00,7.52,7.52,7.51,7.52,8200.0,6.1379,6.1379,6.1298,6.1379,8200.0
2005-06-28 14:15:00,7.51,7.52,7.51,7.52,11800.0,6.1298,6.1379,6.1298,6.1379,11800.0
2005-06-28 14:20:00,7.52,7.53,7.51,7.52,31700.0,6.1379,6.1461,6.1298,6.1379,31700.0
2005-06-28 14:25:00,7.51,7.52,7.51,7.52,13500.0,6.1298,6.1379,6.1298,6.1379,13500.0
2005-06-28 14:30:00,7.52,7.52,7.51,7.52,12700.0,6.1379,6.1379,6.1298,6.1379,12700.0
2005-06-28 14:35:00,7.51,7.52,7.51,7.51,8400.0,6.1298,6.1379,6.1298,6.1298,8400.0
2005-06-28 14:40:00,7.52,7.53,7.51,7.52,20400.0,6.1379,6.1461,6.1298,6.1379,20400.0
2005-06-28 14:45:00,7.53,7.53,7.52,7.52,12800.0,6.1461,6.1461,6.1379,6.1379,12800.0
2005-06-28 14:50:00,7.53,7.53,7.52,7.52,7300.0,6.1461,6.1461,6.1379,6.1379,7300.0
2005-06-28 14:55:00,7.52,7.53,7.52,7.52,10300.0,6.1379,6.1461,6.1379,6.1379,10300.0
2005-06-28 15:00:00,7.53,7.53,7.51,7.51,13600.0,6.1461,6.1461,6.1298,6.1298,13600.0
2005-06-28 15:05:00,7.51,7.52,7.51,7.51,6500.0,6.1298,6.1379,6.1298,6.1298,6500.0
2005-06-28 15:10:00,7.52,7.52,7.51,7.52,7400.0,6.1379,6.1379,6.1298,6.1379,7400.0
2005-06-28 15:15:00,7.52,7.52,7.51,7.52,14200.0,6.1379,6.1379,6.1298,6.1379,14200.0
2005-06-28 15:20:00,7.52,7.52,7.51,7.51,6600.0,6.1379,6.1379,6.1298,6.1298,6600.0
2005-06-28 15:25:00,7.52,7.52,7.51,7.52,35700.0,6.1379,6.1379,6.1298,6.1379,35700.0
2005-06-28 15:30:00,7.52,7.53,7.51,7.51,28700.0,6.1379,6.1461,6.1298,6.1298,28700.0
2005-06-28 15:35:00,7.51,7.52,7.51,7.52,69600.0,6.1298,6.1379,6.1298,6.1379,69600.0
2005-06-28 15:40:00,7.52,7.52,7.51,7.52,38900.0,6.1379,6.1379,6.1298,6.1379,38900.0
2005-06-28 15:45:00,7.52,7.53,7.51,7.52,81000.0,6.1379,6.1461,6.1298,6.1379,81000.0
2005-06-28 15:50:00,7.52,7.53,7.51,7.51,51400.0,6.1379,6.1461,6.1298,6.1298,51400.0
2005-06-28 15:55:00,7.52,7.53,7.51,7.52,89200.0,6.1379,6.1461,6.1298,6.1379,89200.0
2005-06-29 09:30:00,7.57,7.62,7.53,7.6,97700.0,6.1787,6.2195,6.1461,6.2032,97700.0
2005-06-29 09:35:00,7.6,7.6,7.5,7.53,64400.0,6.2032,6.2032,6.1216,6.1461,64400.0
2005-06-29 09:40:00,7.54,7.54,7.53,7.53,12400.0,6.1543,6.1543,6.1461,6.1461,12400.0
2005-06-29 09:45:00,7.53,7.53,7.48,7.49,76400.0,6.1461,6.1461,6.1053,6.1134,76400.0
2005-06-29 09:50:00,7.48,7.49,7.41,7.43,110000.0,6.1053,6.1134,6.0481,6.0645,110000.0
2005-06-29 09:55:00,7.43,7.44,7.4,7.4,47700.0,6.0645,6.0726,6.04,6.04,47700.0
2005-06-29 10:00:00,7.4,7.42,7.4,7.42,31700.0,6.04,6.0563,6.04,6.0563,31700.0
2005-06-29 10:05:00,7.4,7.43,7.4,7.41,31700.0,6.04,6.0645,6.04,6.0481,31700.0
2005-06-29 10:10:00,7.41,7.43,7.41,7.41,22400.0,6.0481,6.0645,6.0481,6.0481,22400.0
2005-06-29 10:15:00,7.41,7.41,7.4,7.41,31900.0,6.0481,6.0481,6.04,6.0481,31900.0
2005-06-29 10:20:00,7.4,7.44,7.32,7.43,145700.0,6.04,6.0726,5.9747,6.0645,145700.0
2005-06-29 10:25:00,7.43,7.47,7.43,7.46,23000.0,6.0645,6.0971,6.0645,6.089,23000.0
2005-06-29 10:30:00,7.46,7.52,7.46,7.51,72900.0,6.089,6.1379,6.089,6.1298,72900.0
2005-06-29 10:35:00,7.51,7.51,7.47,7.47,54300.0,6.1298,6.1298,6.0971,6.0971,54300.0
2005-06-29 10:40:00,7.48,7.48,7.46,7.46,43300.0,6.1053,6.1053,6.089,6.089,43300.0
2005-06-29 10:45:00,7.47,7.51,7.46,7.5,32500.0,6.0971,6.1298,6.089,6.1216,32500.0
2005-06-29 10:50:00,7.51,7.51,7.49,7.49,15600.0,6.1298,6.1298,6.1134,6.1134,15600.0
2005-06-29 10:55:00,7.5,7.5,7.48,7.49,12800.0,6.1216,6.1216,6.1053,6.1134,12800.0
2005-06-29 11:00:00,7.48,7.5,7.48,7.49,29100.0,6.1053,6.1216,6.1053,6.1134,29100.0
2005-06-29 11:05:00,7.48,7.49,7.48,7.48,19200.0,6.1053,6.1134,6.1053,6.1053,19200.0
2005-06-29 11:10:00,7.48,7.49,7.47,7.48,23900.0,6.1053,6.1134,6.0971,6.1053,23900.0
2005-06-29 11:15:00,7.47,7.48,7.47,7.47,20400.0,6.0971,6.1053,6.0971,6.0971,20400.0
2005-06-29 11:20:00,7.47,7.47,7.45,7.45,25600.0,6.0971,6.0971,6.0808,6.0808,25600.0
2005-06-29 11:25:00,7.46,7.46,7.45,7.46,8500.0,6.089,6.089,6.0808,6.089,8500.0
2005-06-29 11:30:00,7.45,7.46,7.45,7.45,19600.0,6.0808,6.089,6.0808,6.0808,19600.0
2005-06-29 11:35:00,7.46,7.46,7.45,7.46,27100.0,6.089,6.089,6.0808,6.089,27100.0
2005-06-29 11:40:00,7.46,7.46,7.45,7.46,9100.0,6.089,6.089,6.0808,6.089,9100.0
2005-06-29 11:45:00,7.46,7.46,7.45,7.46,17300.0,6.089,6.089,6.0808,6.089,17300.0
2005-06-29 11:50:00,7.46,7.46,7.45,7.45,15000.0,6.089,6.089,6.0808,6.0808,15000.0
2005-06-29 11:55:00,7.46,7.46,7.42,7.43,53600.0,6.089,6.089,6.0563,6.0645,53600.0
2005-06-29 12:00:00,7.43,7.44,7.43,7.43,6700.0,6.0645,6.0726,6.0645,6.0645,6700.0
2005-06-29 12:05:00,7.44,7.44,7.43,7.44,16200.0,6.0726,6.0726,6.0645,6.0726,16200.0
2005-06-29 12:10:00,7.43,7.44,7.42,7.42,20200.0,6.0645,6.0726,6.0563,6.0563,20200.0
2005-06-29 12:15:00,7.42,7.42,7.4,7.41,33000.0,6.0563,6.0563,6.04,6.0481,33000.0
2005-06-29 12:20:00,7.41,7.41,7.4,7.4,9500.0,6.0481,6.0481,6.04,6.04,9500.0
2005-06-29 12:25:00,7.4,7.41,7.4,7.41,15500.0,6.04,6.0481,6.04,6.0481,15500.0
2005-06-29 12:30:00,7.4,7.41,7.4,7.4,11300.0,6.04,6.0481,6.04,6.04,11300.0
2005-06-29 12:35:00,7.4,7.41,7.4,7.4,9700.0,6.04,6.0481,6.04,6.04,9700.0
2005-06-29 12:40:00,7.4,7.4,7.4,7.4,9800.0,6.04,6.04,6.04,6.04,9800.0
2005-06-29 12:45:00,7.41,7.41,7.4,7.4,2300.0,6.0481,6.0481,6.04,6.04,2300.0
2005-06-29 12:50:00,7.41,7.41,7.39,7.4,16500.0,6.0481,6.0481,6.0318,6.04,16500.0
2005-06-29 12:55:00,7.4,7.4,7.4,7.4,10300.0,6.04,6.04,6.04,6.04,10300.0
2005-06-29 13:00:00,7.4,7.41,7.4,7.4,6800.0,6.04,6.0481,6.04,6.04,6800.0
2005-06-29 13:05:00,7.4,7.4,7.4,7.4,6200.0,6.04,6.04,6.04,6.04,6200.0
2005-06-29 13:10:00,7.4,7.4,7.4,7.4,2600.0,6.04,6.04,6.04,6.04,2600.0
2005-06-29 13:15:00,7.4,7.41,7.4,7.41,15100.0,6.04,6.0481,6.04,6.0481,15100.0
2005-06-29 13:20:00,7.41,7.41,7.4,7.4,21600.0,6.0481,6.0481,6.04,6.04,21600.0
2005-06-29 13:25:00,7.4,7.41,7.4,7.41,10600.0,6.04,6.0481,6.04,6.0481,10600.0
2005-06-29 13:30:00,7.41,7.41,7.41,7.41,4300.0,6.0481,6.0481,6.0481,6.0481,4300.0
2005-06-29 13:35:00,7.41,7.41,7.4,7.4,15700.0,6.0481,6.0481,6.04,6.04,15700.0
2005-06-29 13:40:00,7.4,7.4,7.4,7.4,8800.0,6.04,6.04,6.04,6.04,8800.0
2005-06-29 13:45:00,7.4,7.4,7.4,7.4,10400.0,6.04,6.04,6.04,6.04,10400.0
2005-06-29 13:50:00,7.4,7.4,7.38,7.38,33800.0,6.04,6.04,6.0237,6.0237,33800.0
2005-06-29 13:55:00,7.38,7.38,7.35,7.35,33400.0,6.0237,6.0237,5.9992,5.9992,33400.0
2005-06-29 14:00:00,7.34,7.36,7.34,7.35,41900.0,5.991,6.0073,5.991,5.9992,41900.0
2005-06-29 14:05:00,7.36,7.38,7.35,7.38,35400.0,6.0073,6.0237,5.9992,6.0237,35400.0
2005-06-29 14:10:00,7.38,7.39,7.38,7.38,17200.0,6.0237,6.0318,6.0237,6.0237,17200.0
2005-06-29 14:15:00,7.38,7.39,7.37,7.38,3900.0,6.0237,6.0318,6.0155,6.0237,3900.0
2005-06-29 14:20:00,7.38,7.38,7.32,7.35,87300.0,6.0237,6.0237,5.9747,5.9992,87300.0
2005-06-29 14:25:00,7.36,7.39,7.36,7.39,35500.0,6.0073,6.0318,6.0073,6.0318,35500.0
2005-06-29 14:30:00,7.38,7.39,7.38,7.39,10800.0,6.0237,6.0318,6.0237,6.0318,10800.0
2005-06-29 14:35:00,7.39,7.39,7.37,7.37,12700.0,6.0318,6.0318,6.0155,6.0155,12700.0
2005-06-29 14:40:00,7.37,7.38,7.37,7.38,29200.0,6.0155,6.0237,6.0155,6.0237,29200.0
2005-06-29 14:45:00,7.38,7.38,7.37,7.37,9700.0,6.0237,6.0237,6.0155,6.0155,9700.0
2005-06-29 14:50:00,7.37,7.38,7.36,7.36,22200.0,6.0155,6.0237,6.0073,6.0073,22200.0
2005-06-29 14:55:00,7.36,7.36,7.34,7.35,20900.0,6.0073,6.0073,5.991,5.9992,20900.0
2005-06-29 15:00:00,7.35,7.36,7.35,7.36,23900.0,5.9992,6.0073,5.9992,6.0073,23900.0
2005-06-29 15:05:00,7.35,7.36,7.35,7.36,4900.0,5.9992,6.0073,5.9992,6.0073,4900.0
2005-06-29 15:10:00,7.35,7.36,7.35,7.36,6900.0,5.9992,6.0073,5.9992,6.0073,6900.0
2005-06-29 15:15:00,7.36,7.36,7.35,7.36,40000.0,6.0073,6.0073,5.9992,6.0073,40000.0
2005-06-29 15:20:00,7.35,7.36,7.35,7.36,6400.0,5.9992,6.0073,5.9992,6.0073,6400.0
2005-06-29 15:25:00,7.36,7.37,7.35,7.37,55800.0,6.0073,6.0155,5.9992,6.0155,55800.0
2005-06-29 15:30:00,7.36,7.37,7.35,7.36,20000.0,6.0073,6.0155,5.9992,6.0073,20000.0
2005-06-29 15:35:00,7.36,7.37,7.35,7.36,36700.0,6.0073,6.0155,5.9992,6.0073,36700.0
2005-06-29 15:40:00,7.36,7.36,7.35,7.36,46200.0,6.0073,6.0073,5.9992,6.0073,46200.0
2005-06-29 15:45:00,7.36,7.4,7.35,7.39,117000.0,6.0073,6.04,5.9992,6.0318,117000.0
2005-06-29 15:50:00,7.39,7.4,7.38,7.39,56400.0,6.0318,6.04,6.0237,6.0318,56400.0
2005-06-29 15:55:00,7.39,7.4,7.38,7.4,54200.0,6.0318,6.04,6.0237,6.04,54200.0
2005-06-30 09:30:00,7.37,7.43,7.37,7.42,42000.0,6.0155,6.0645,6.0155,6.0563,42000.0
2005-06-30 09:35:00,7.43,7.47,7.43,7.45,58500.0,6.0645,6.0971,6.0645,6.0808,58500.0
2005-06-30 09:40:00,7.45,7.47,7.45,7.47,12500.0,6.0808,6.0971,6.0808,6.0971,12500.0
2005-06-30 09:45:00,7.48,7.48,7.46,7.47,36800.0,6.1053,6.1053,6.089,6.0971,36800.0
2005-06-30 09:50:00,7.47,7.48,7.47,7.47,32800.0,6.0971,6.1053,6.0971,6.0971,32800.0
2005-06-30 09:55:00,7.48,7.48,7.46,7.46,20600.0,6.1053,6.1053,6.089,6.089,20600.0
2005-06-30 10:00:00,7.46,7.48,7.46,7.48,16900.0,6.089,6.1053,6.089,6.1053,16900.0
2005-06-30 10:05:00,7.48,7.48,7.44,7.45,54100.0,6.1053,6.1053,6.0726,6.0808,54100.0
2005-06-30 10:10:00,7.45,7.47,7.44,7.45,44300.0,6.0808,6.0971,6.0726,6.0808,44300.0
2005-06-30 10:15:00,7.45,7.47,7.45,7.47,18800.0,6.0808,6.0971,6.0808,6.0971,18800.0
2005-06-30 10:20:00,7.46,7.46,7.41,7.44,14300.0,6.089,6.089,6.0481,6.0726,14300.0
2005-06-30 10:25:00,7.44,7.45,7.44,7.44,12800.0,6.0726,6.0808,6.0726,6.0726,12800.0
2005-06-30 10:30:00,7.44,7.44,7.41,7.44,37000.0,6.0726,6.0726,6.0481,6.0726,37000.0
2005-06-30 10:35:00,7.44,7.44,7.43,7.44,4500.0,6.0726,6.0726,6.0645,6.0726,4500.0
2005-06-30 10:40:00,7.43,7.44,7.43,7.44,9800.0,6.0645,6.0726,6.0645,6.0726,9800.0
2005-06-30 10:45:00,7.44,7.45,7.43,7.45,27900.0,6.0726,6.0808,6.0645,6.0808,27900.0
2005-06-30 10:50:00,7.44,7.44,7.43,7.43,6700.0,6.0726,6.0726,6.0645,6.0645,6700.0
2005-06-30 10:55:00,7.44,7.44,7.43,7.44,7800.0,6.0726,6.0726,6.0645,6.0726,7800.0
2005-06-30 11:00:00,7.44,7.45,7.42,7.43,92500.0,6.0726,6.0808,6.0563,6.0645,92500.0
2005-06-30 11:05:00,7.43,7.44,7.42,7.44,16000.0,6.0645,6.0726,6.0563,6.0726,16000.0
2005-06-30 11:10:00,7.44,7.44,7.42,7.42,6600.0,6.0726,6.0726,6.0563,6.0563,6600.0
2005-06-30 11:15:00,7.43,7.43,7.42,7.42,5400.0,6.0645,6.0645,6.0563,6.0563,5400.0
2005-06-30 11:20:00,7.42,7.43,7.42,7.43,10300.0,6.0563,6.0645,6.0563,6.0645,10300.0
2005-06-30 11:25:00,7.43,7.43,7.42,7.43,4500.0,6.0645,6.0645,6.0563,6.0645,4500.0
2005-06-30 11:30:00,7.42,7.43,7.42,7.43,5500.0,6.0563,6.0645,6.0563,6.0645,5500.0
2005-06-30 11:35:00,7.43,7.43,7.42,7.43,3200.0,6.0645,6.0645,6.0563,6.0645,3200.0
2005-06-30 11:40:00,7.43,7.43,7.42,7.42,30300.0,6.0645,6.0645,6.0563,6.0563,30300.0
2005-06-30 11:45:00,7.42,7.42,7.41,7.41,6200.0,6.0563,6.0563,6.0481,6.0481,6200.0
2005-06-30 11:50:00,7.41,7.42,7.41,7.41,12800.0,6.0481,6.0563,6.0481,6.0481,12800.0
2005-06-30 11:55:00,7.41,7.42,7.41,7.41,1400.0,6.0481,6.0563,6.0481,6.0481,1400.0
2005-06-30 12:00:00,7.42,7.42,7.41,7.41,25000.0,6.0563,6.0563,6.0481,6.0481,25000.0
2005-06-30 12:05:00,7.41,7.44,7.41,7.43,29100.0,6.0481,6.0726,6.0481,6.0645,29100.0
2005-06-30 12:10:00,7.43,7.44,7.43,7.44,6300.0,6.0645,6.0726,6.0645,6.0726,6300.0
2005-06-30 12:15:00,7.43,7.44,7.43,7.44,500.0,6.0645,6.0726,6.0645,6.0726,500.0
2005-06-30 12:20:00,7.43,7.44,7.43,7.43,4200.0,6.0645,6.0726,6.0645,6.0645,4200.0
2005-06-30 12:25:00,7.43,7.44,7.43,7.44,2600.0,6.0645,6.0726,6.0645,6.0726,2600.0
2005-06-30 12:30:00,7.44,7.44,7.43,7.43,4500.0,6.0726,6.0726,6.0645,6.0645,4500.0
2005-06-30 12:35:00,7.43,7.44,7.43,7.44,300.0,6.0645,6.0726,6.0645,6.0726,300.0
2005-06-30 12:40:00,7.44,7.44,7.43,7.44,4000.0,6.0726,6.0726,6.0645,6.0726,4000.0
2005-06-30 12:45:00,7.44,7.44,7.43,7.44,1300.0,6.0726,6.0726,6.0645,6.0726,1300.0
2005-06-30 12:50:00,7.43,7.44,7.43,7.43,5100.0,6.0645,6.0726,6.0645,6.0645,5100.0
2005-06-30 12:55:00,7.43,7.45,7.43,7.44,8300.0,6.0645,6.0808,6.0645,6.0726,8300.0
2005-06-30 13:00:00,7.44,7.45,7.43,7.45,17100.0,6.0726,6.0808,6.0645,6.0808,17100.0
2005-06-30 13:05:00,7.44,7.45,7.43,7.44,23500.0,6.0726,6.0808,6.0645,6.0726,23500.0
2005-06-30 13:10:00,7.44,7.45,7.43,7.44,3400.0,6.0726,6.0808,6.0645,6.0726,3400.0
2005-06-30 13:15:00,7.43,7.44,7.41,7.42,14400.0,6.0645,6.0726,6.0481,6.0563,14400.0
2005-06-30 13:20:00,7.42,7.43,7.42,7.43,10100.0,6.0563,6.0645,6.0563,6.0645,10100.0
2005-06-30 13:25:00,7.42,7.43,7.42,7.42,2800.0,6.0563,6.0645,6.0563,6.0563,2800.0
2005-06-30 13:30:00,7.42,7.43,7.42,7.43,11500.0,6.0563,6.0645,6.0563,6.0645,11500.0
2005-06-30 13:35:00,7.43,7.44,7.43,7.44,11400.0,6.0645,6.0726,6.0645,6.0726,11400.0
2005-06-30 13:40:00,7.44,7.44,7.43,7.43,2400.0,6.0726,6.0726,6.0645,6.0645,2400.0
2005-06-30 13:45:00,7.44,7.44,7.43,7.44,6200.0,6.0726,6.0726,6.0645,6.0726,6200.0
2005-06-30 13:50:00,7.43,7.45,7.43,7.45,5600.0,6.0645,6.0808,6.0645,6.0808,5600.0
2005-06-30 13:55:00,7.45,7.46,7.44,7.46,28000.0,6.0808,6.089,6.0726,6.089,28000.0
2005-06-30 14:00:00,7.46,7.46,7.45,7.46,16500.0,6.089,6.089,6.0808,6.089,16500.0
2005-06-30 14:05:00,7.46,7.46,7.45,7.46,9900.0,6.089,6.089,6.0808,6.089,9900.0
2005-06-30 14:10:00,7.46,7.47,7.46,7.47,15500.0,6.089,6.0971,6.089,6.0971,15500.0
2005-06-30 14:15:00,7.47,7.5,7.45,7.5,27300.0,6.0971,6.1216,6.0808,6.1216,27300.0
2005-06-30 14:20:00,7.5,7.5,7.44,7.46,47900.0,6.1216,6.1216,6.0726,6.089,47900.0
2005-06-30 14:25:00,7.46,7.46,7.44,7.44,30200.0,6.089,6.089,6.0726,6.0726,30200.0
2005-06-30 14:30:00,7.45,7.46,7.43,7.44,12900.0,6.0808,6.089,6.0645,6.0726,12900.0
2005-06-30 14:35:00,7.44,7.44,7.43,7.44,23300.0,6.0726,6.0726,6.0645,6.0726,23300.0
2005-06-30 14:40:00,7.44,7.44,7.43,7.43,33600.0,6.0726,6.0726,6.0645,6.0645,33600.0
2005-06-30 14:45:00,7.43,7.44,7.43,7.43,10800.0,6.0645,6.0726,6.0645,6.0645,10800.0
2005-06-30 14:50:00,7.43,7.43,7.42,7.43,20800.0,6.0645,6.0645,6.0563,6.0645,20800.0
2005-06-30 14:55:00,7.44,7.47,7.44,7.46,55300.0,6.0726,6.0971,6.0726,6.089,55300.0
2005-06-30 15:00:00,7.46,7.47,7.44,7.46,39900.0,6.089,6.0971,6.0726,6.089,39900.0
2005-06-30 15:05:00,7.46,7.47,7.45,7.46,18000.0,6.089,6.0971,6.0808,6.089,18000.0
2005-06-30 15:10:00,7.46,7.46,7.45,7.46,33200.0,6.089,6.089,6.0808,6.089,33200.0
2005-06-30 15:15:00,7.47,7.49,7.46,7.48,26300.0,6.0971,6.1134,6.089,6.1053,26300.0
2005-06-30 15:20:00,7.48,7.48,7.45,7.46,23500.0,6.1053,6.1053,6.0808,6.089,23500.0
2005-06-30 15:25:00,7.45,7.46,7.45,7.46,21100.0,6.0808,6.089,6.0808,6.089,21100.0
2005-06-30 15:30:00,7.46,7.46,7.45,7.45,30800.0,6.089,6.089,6.0808,6.0808,30800.0
2005-06-30 15:35:00,7.46,7.46,7.45,7.45,33700.0,6.089,6.089,6.0808,6.0808,33700.0
2005-06-30 15:40:00,7.46,7.46,7.45,7.45,36500.0,6.089,6.089,6.0808,6.0808,36500.0
2005-06-30 15:45:00,7.45,7.45,7.42,7.43,53000.0,6.0808,6.0808,6.0563,6.0645,53000.0
2005-06-30 15:50:00,7.43,7.43,7.38,7.39,105600.0,6.0645,6.0645,6.0237,6.0318,105600.0
2005-06-30 15:55:00,7.39,7.39,7.35,7.37,138300.0,6.0318,6.0318,5.9992,6.0155,138300.0
2005-07-01 09:30:00,7.43,7.45,7.41,7.45,44400.0,6.0645,6.0808,6.0481,6.0808,44400.0
2005-07-01 09:35:00,7.43,7.45,7.42,7.42,23600.0,6.0645,6.0808,6.0563,6.0563,23600.0
2005-07-01 09:40:00,7.42,7.44,7.42,7.43,8700.0,6.0563,6.0726,6.0563,6.0645,8700.0
2005-07-01 09:45:00,7.43,7.44,7.43,7.43,22600.0,6.0645,6.0726,6.0645,6.0645,22600.0
2005-07-01 09:50:00,7.44,7.46,7.43,7.46,7300.0,6.0726,6.089,6.0645,6.089,7300.0
2005-07-01 09:55:00,7.46,7.47,7.44,7.44,16000.0,6.089,6.0971,6.0726,6.0726,16000.0
2005-07-01 10:00:00,7.45,7.48,7.45,7.47,12900.0,6.0808,6.1053,6.0808,6.0971,12900.0
2005-07-01 10:05:00,7.48,7.48,7.47,7.47,22100.0,6.1053,6.1053,6.0971,6.0971,22100.0
2005-07-01 10:10:00,7.47,7.47,7.45,7.46,8000.0,6.0971,6.0971,6.0808,6.089,8000.0
2005-07-01 10:15:00,7.45,7.46,7.45,7.45,5200.0,6.0808,6.089,6.0808,6.0808,5200.0
2005-07-01 10:20:00,7.45,7.46,7.44,7.44,17800.0,6.0808,6.089,6.0726,6.0726,17800.0
2005-07-01 10:25:00,7.45,7.45,7.44,7.44,10500.0,6.0808,6.0808,6.0726,6.0726,10500.0
2005-07-01 10:30:00,7.45,7.46,7.45,7.45,13700.0,6.0808,6.089,6.0808,6.0808,13700.0
2005-07-01 10:35:00,7.45,7.45,7.41,7.42,68800.0,6.0808,6.0808,6.0481,6.0563,68800.0
2005-07-01 10:40:00,7.41,7.41,7.38,7.39,41000.0,6.0481,6.0481,6.0237,6.0318,41000.0
2005-07-01 10:45:00,7.39,7.43,7.39,7.43,37100.0,6.0318,6.0645,6.0318,6.0645,37100.0
2005-07-01 10:50:00,7.43,7.43,7.42,7.43,7600.0,6.0645,6.0645,6.0563,6.0645,7600.0
2005-07-01 10:55:00,7.42,7.42,7.41,7.41,13600.0,6.0563,6.0563,6.0481,6.0481,13600.0
2005-07-01 11:00:00,7.41,7.43,7.41,7.42,28300.0,6.0481,6.0645,6.0481,6.0563,28300.0
2005-07-01 11:05:00,7.42,7.45,7.42,7.43,33200.0,6.0563,6.0808,6.0563,6.0645,33200.0
2005-07-01 11:10:00,7.43,7.43,7.42,7.43,8500.0,6.0645,6.0645,6.0563,6.0645,8500.0
2005-07-01 11:15:00,7.42,7.46,7.42,7.46,29300.0,6.0563,6.089,6.0563,6.089,29300.0
2005-07-01 11:20:00,7.45,7.46,7.44,7.44,18400.0,6.0808,6.089,6.0726,6.0726,18400.0
2005-07-01 11:25:00,7.44,7.45,7.43,7.45,16600.0,6.0726,6.0808,6.0645,6.0808,16600.0
2005-07-01 11:30:00,7.45,7.46,7.44,7.45,24600.0,6.0808,6.089,6.0726,6.0808,24600.0
2005-07-01 11:35:00,7.45,7.45,7.44,7.44,17600.0,6.0808,6.0808,6.0726,6.0726,17600.0
2005-07-01 11:40:00,7.45,7.45,7.44,7.44,3200.0,6.0808,6.0808,6.0726,6.0726,3200.0
2005-07-01 11:45:00,7.45,7.46,7.44,7.46,27500.0,6.0808,6.089,6.0726,6.089,27500.0
2005-07-01 11:50:00,7.46,7.46,7.44,7.44,7100.0,6.089,6.089,6.0726,6.0726,7100.0
2005-07-01 11:55:00,7.43,7.43,7.42,7.42,6800.0,6.0645,6.0645,6.0563,6.0563,6800.0
2005-07-01 12:00:00,7.42,7.42,7.42,7.42,6300.0,6.0563,6.0563,6.0563,6.0563,6300.0
2005-07-01 12:05:00,7.42,7.42,7.42,7.42,21600.0,6.0563,6.0563,6.0563,6.0563,21600.0
2005-07-01 12:10:00,7.42,7.42,7.41,7.42,15300.0,6.0563,6.0563,6.0481,6.0563,15300.0
2005-07-01 12:15:00,7.41,7.42,7.41,7.41,1100.0,6.0481,6.0563,6.0481,6.0481,1100.0
2005-07-01 12:20:00,7.41,7.42,7.41,7.42,6500.0,6.0481,6.0563,6.0481,6.0563,6500.0
2005-07-01 12:25:00,7.42,7.42,7.41,7.42,6800.0,6.0563,6.0563,6.0481,6.0563,6800.0
2005-07-01 12:30:00,7.41,7.42,7.41,7.41,2600.0,6.0481,6.0563,6.0481,6.0481,2600.0
2005-07-01 12:35:00,7.41,7.42,7.41,7.42,20100.0,6.0481,6.0563,6.0481,6.0563,20100.0
2005-07-01 12:40:00,7.43,7.43,7.42,7.43,15900.0,6.0645,6.0645,6.0563,6.0645,15900.0
2005-07-01 12:45:00,7.43,7.43,7.43,7.43,300.0,6.0645,6.0645,6.0645,6.0645,300.0
2005-07-01 12:50:00,7.42,7.43,7.42,7.43,5900.0,6.0563,6.0645,6.0563,6.0645,5900.0
2005-07-01 12:55:00,7.42,7.43,7.42,7.42,5700.0,6.0563,6.0645,6.0563,6.0563,5700.0
2005-07-01 13:00:00,7.42,7.43,7.42,7.42,8700.0,6.0563,6.0645,6.0563,6.0563,8700.0
2005-07-01 13:05:00,7.42,7.43,7.42,7.43,1400.0,6.0563,6.0645,6.0563,6.0645,1400.0
2005-07-01 13:10:00,7.42,7.43,7.42,7.43,10300.0,6.0563,6.0645,6.0563,6.0645,10300.0
2005-07-01 13:15:00,7.43,7.43,7.42,7.43,17000.0,6.0645,6.0645,6.0563,6.0645,17000.0
2005-07-01 13:20:00,7.44,7.44,7.43,7.43,3000.0,6.0726,6.0726,6.0645,6.0645,3000.0
2005-07-01 13:25:00,7.44,7.44,7.43,7.43,1800.0,6.0726,6.0726,6.0645,6.0645,1800.0
2005-07-01 13:30:00,7.43,7.45,7.43,7.44,16900.0,6.0645,6.0808,6.0645,6.0726,16900.0
2005-07-01 13:35:00,7.45,7.46,7.44,7.46,16300.0,6.0808,6.089,6.0726,6.089,16300.0
2005-07-01 13:40:00,7.46,7.46,7.45,7.45,7600.0,6.089,6.089,6.0808,6.0808,7600.0
2005-07-01 13:45:00,7.45,7.46,7.45,7.46,9000.0,6.0808,6.089,6.0808,6.089,9000.0
2005-07-01 13:50:00,7.46,7.46,7.44,7.45,34600.0,6.089,6.089,6.0726,6.0808,34600.0
2005-07-01 13:55:00,7.45,7.46,7.45,7.45,5000.0,6.0808,6.089,6.0808,6.0808,5000.0
2005-07-01 14:00:00,7.45,7.47,7.45,7.46,15400.0,6.0808,6.0971,6.0808,6.089,15400.0
2005-07-01 14:05:00,7.46,7.46,7.45,7.46,9700.0,6.089,6.089,6.0808,6.089,9700.0
2005-07-01 14:10:00,7.45,7.46,7.45,7.45,4400.0,6.0808,6.089,6.0808,6.0808,4400.0
2005-07-01 14:15:00,7.45,7.46,7.45,7.45,4000.0,6.0808,6.089,6.0808,6.0808,4000.0
2005-07-01 14:20:00,7.45,7.46,7.45,7.45,4100.0,6.0808,6.089,6.0808,6.0808,4100.0
2005-07-01 14:25:00,7.46,7.46,7.45,7.45,6100.0,6.089,6.089,6.0808,6.0808,6100.0
2005-07-01 14:30:00,7.45,7.46,7.45,7.45,1100.0,6.0808,6.089,6.0808,6.0808,1100.0
2005-07-01 14:35:00,7.45,7.46,7.45,7.45,7800.0,6.0808,6.089,6.0808,6.0808,7800.0
2005-07-01 14:40:00,7.45,7.46,7.45,7.45,1900.0,6.0808,6.089,6.0808,6.0808,1900.0
2005-07-01 14:45:00,7.45,7.46,7.45,7.46,22700.0,6.0808,6.089,6.0808,6.089,22700.0
2005-07-01 14:50:00,7.45,7.48,7.45,7.46,28800.0,6.0808,6.1053,6.0808,6.089,28800.0
2005-07-01 14:55:00,7.46,7.46,7.45,7.45,13000.0,6.089,6.089,6.0808,6.0808,13000.0
2005-07-01 15:00:00,7.45,7.46,7.45,7.46,7700.0,6.0808,6.089,6.0808,6.089,7700.0
2005-07-01 15:05:00,7.45,7.46,7.45,7.46,33900.0,6.0808,6.089,6.0808,6.089,33900.0
2005-07-01 15:10:00,7.45,7.46,7.45,7.45,11200.0,6.0808,6.089,6.0808,6.0808,11200.0
2005-07-01 15:15:00,7.45,7.46,7.44,7.46,20200.0,6.0808,6.089,6.0726,6.089,20200.0
2005-07-01 15:20:00,7.45,7.46,7.45,7.45,11500.0,6.0808,6.089,6.0808,6.0808,11500.0
2005-07-01 15:25:00,7.45,7.45,7.4,7.43,105700.0,6.0808,6.0808,6.04,6.0645,105700.0
2005-07-01 15:30:00,7.43,7.46,7.43,7.45,53800.0,6.0645,6.089,6.0645,6.0808,53800.0
2005-07-01 15:35:00,7.45,7.46,7.45,7.46,4400.0,6.0808,6.089,6.0808,6.089,4400.0
2005-07-01 15:40:00,7.45,7.46,7.44,7.45,14900.0,6.0808,6.089,6.0726,6.0808,14900.0
2005-07-01 15:45:00,7.46,7.47,7.45,7.47,17300.0,6.089,6.0971,6.0808,6.0971,17300.0
2005-07-01 15:50:00,7.47,7.47,7.42,7.46,27200.0,6.0971,6.0971,6.0563,6.089,27200.0
2005-07-01 15:55:00,7.45,7.49,7.45,7.46,52900.0,6.0808,6.1134,6.0808,6.089,52900.0
2005-07-05 09:30:00,7.49,7.5,7.46,7.47,34300.0,6.1134,6.1216,6.089,6.0971,34300.0
2005-07-05 09:35:00,7.47,7.48,7.44,7.44,20300.0,6.0971,6.1053,6.0726,6.0726,20300.0
2005-07-05 09:40:00,7.44,7.45,7.43,7.43,18700.0,6.0726,6.0808,6.0645,6.0645,18700.0
2005-07-05 09:45:00,7.44,7.46,7.44,7.46,8500.0,6.0726,6.089,6.0726,6.089,8500.0
2005-07-05 09:50:00,7.47,7.48,7.46,7.47,31300.0,6.0971,6.1053,6.089,6.0971,31300.0
2005-07-05 09:55:00,7.47,7.49,7.45,7.46,24700.0,6.0971,6.1134,6.0808,6.089,24700.0
2005-07-05 10:00:00,7.45,7.47,7.45,7.46,19900.0,6.0808,6.0971,6.0808,6.089,19900.0
2005-07-05 10:05:00,7.46,7.47,7.45,7.46,26600.0,6.089,6.0971,6.0808,6.089,26600.0
2005-07-05 10:10:00,7.47,7.49,7.46,7.49,36700.0,6.0971,6.1134,6.089,6.1134,36700.0
2005-07-05 10:15:00,7.48,7.51,7.48,7.51,39700.0,6.1053,6.1298,6.1053,6.1298,39700.0
2005-07-05 10:20:00,7.5,7.55,7.5,7.54,36000.0,6.1216,6.1624,6.1216,6.1543,36000.0
2005-07-05 10:25:00,7.54,7.55,7.53,7.54,36000.0,6.1543,6.1624,6.1461,6.1543,36000.0
2005-07-05 10:30:00,7.55,7.57,7.53,7.56,37900.0,6.1624,6.1787,6.1461,6.1706,37900.0
2005-07-05 10:35:00,7.56,7.56,7.55,7.56,9900.0,6.1706,6.1706,6.1624,6.1706,9900.0
2005-07-05 10:40:00,7.56,7.57,7.56,7.56,28700.0,6.1706,6.1787,6.1706,6.1706,28700.0
2005-07-05 10:45:00,7.55,7.56,7.55,7.56,84800.0,6.1624,6.1706,6.1624,6.1706,84800.0
2005-07-05 10:50:00,7.55,7.56,7.52,7.54,43900.0,6.1624,6.1706,6.1379,6.1543,43900.0
2005-07-05 10:55:00,7.54,7.55,7.54,7.55,8300.0,6.1543,6.1624,6.1543,6.1624,8300.0
2005-07-05 11:00:00,7.55,7.55,7.53,7.53,14700.0,6.1624,6.1624,6.1461,6.1461,14700.0
2005-07-05 11:05:00,7.53,7.53,7.52,7.52,6900.0,6.1461,6.1461,6.1379,6.1379,6900.0
2005-07-05 11:10:00,7.52,7.52,7.51,7.52,9500.0,6.1379,6.1379,6.1298,6.1379,9500.0
2005-07-05 11:15:00,7.52,7.52,7.51,7.51,3900.0,6.1379,6.1379,6.1298,6.1298,3900.0
2005-07-05 11:20:00,7.51,7.52,7.5,7.51,11400.0,6.1298,6.1379,6.1216,6.1298,11400.0
2005-07-05 11:25:00,7.5,7.51,7.5,7.5,3500.0,6.1216,6.1298,6.1216,6.1216,3500.0
2005-07-05 11:30:00,7.5,7.53,7.5,7.52,16800.0,6.1216,6.1461,6.1216,6.1379,16800.0
2005-07-05 11:35:00,7.52,7.52,7.51,7.51,4400.0,6.1379,6.1379,6.1298,6.1298,4400.0
2005-07-05 11:40:00,7.52,7.52,7.5,7.51,10800.0,6.1379,6.1379,6.1216,6.1298,10800.0
2005-07-05 11:45:00,7.51,7.51,7.5,7.5,6500.0,6.1298,6.1298,6.1216,6.1216,6500.0
2005-07-05 11:50:00,7.51,7.51,7.51,7.51,2400.0,6.1298,6.1298,6.1298,6.1298,2400.0
2005-07-05 11:55:00,7.51,7.51,7.5,7.51,2300.0,6.1298,6.1298,6.1216,6.1298,2300.0
2005-07-05 12:00:00,7.51,7.51,7.5,7.5,5700.0,6.1298,6.1298,6.1216,6.1216,5700.0
2005-07-05 12:05:00,7.51,7.51,7.5,7.51,6200.0,6.1298,6.1298,6.1216,6.1298,6200.0
2005-07-05 12:10:00,7.5,7.51,7.5,7.5,16300.0,6.1216,6.1298,6.1216,6.1216,16300.0
2005-07-05 12:15:00,7.51,7.51,7.5,7.51,2600.0,6.1298,6.1298,6.1216,6.1298,2600.0
2005-07-05 12:20:00,7.51,7.53,7.5,7.52,8500.0,6.1298,6.1461,6.1216,6.1379,8500.0
2005-07-05 12:25:00,7.52,7.54,7.52,7.54,18500.0,6.1379,6.1543,6.1379,6.1543,18500.0
2005-07-05 12:30:00,7.54,7.55,7.53,7.55,16700.0,6.1543,6.1624,6.1461,6.1624,16700.0
2005-07-05 12:35:00,7.54,7.56,7.54,7.56,63500.0,6.1543,6.1706,6.1543,6.1706,63500.0
2005-07-05 12:40:00,7.56,7.57,7.55,7.57,28800.0,6.1706,6.1787,6.1624,6.1787,28800.0
2005-07-05 12:45:00,7.56,7.57,7.56,7.56,10100.0,6.1706,6.1787,6.1706,6.1706,10100.0
2005-07-05 12:50:00,7.57,7.57,7.56,7.56,12700.0,6.1787,6.1787,6.1706,6.1706,12700.0
2005-07-05 12:55:00,7.56,7.57,7.56,7.57,1900.0,6.1706,6.1787,6.1706,6.1787,1900.0
2005-07-05 13:00:00,7.57,7.58,7.56,7.56,12000.0,6.1787,6.1869,6.1706,6.1706,12000.0
2005-07-05 13:05:00,7.56,7.56,7.55,7.56,22300.0,6.1706,6.1706,6.1624,6.1706,22300.0
2005-07-05 13:10:00,7.56,7.58,7.56,7.56,12500.0,6.1706,6.1869,6.1706,6.1706,12500.0
2005-07-05 13:15:00,7.57,7.57,7.56,7.56,7000.0,6.1787,6.1787,6.1706,6.1706,7000.0
2005-07-05 13:20:00,7.56,7.57,7.55,7.55,16700.0,6.1706,6.1787,6.1624,6.1624,16700.0
2005-07-05 13:25:00,7.56,7.57,7.55,7.57,22100.0,6.1706,6.1787,6.1624,6.1787,22100.0
2005-07-05 13:30:00,7.57,7.57,7.56,7.56,3400.0,6.1787,6.1787,6.1706,6.1706,3400.0
2005-07-05 13:35:00,7.57,7.57,7.56,7.57,64600.0,6.1787,6.1787,6.1706,6.1787,64600.0
2005-07-05 13:40:00,7.56,7.57,7.55,7.55,59300.0,6.1706,6.1787,6.1624,6.1624,59300.0
2005-07-05 13:45:00,7.56,7.56,7.55,7.56,18600.0,6.1706,6.1706,6.1624,6.1706,18600.0
2005-07-05 13:50:00,7.55,7.56,7.55,7.56,8600.0,6.1624,6.1706,6.1624,6.1706,8600.0
2005-07-05 13:55:00,7.56,7.56,7.53,7.53,44700.0,6.1706,6.1706,6.1461,6.1461,44700.0
2005-07-05 14:00:00,7.54,7.55,7.53,7.53,26800.0,6.1543,6.1624,6.1461,6.1461,26800.0
2005-07-05 14:05:00,7.53,7.53,7.52,7.53,13400.0,6.1461,6.1461,6.1379,6.1461,13400.0
2005-07-05 14:10:00,7.52,7.54,7.52,7.54,23000.0,6.1379,6.1543,6.1379,6.1543,23000.0
2005-07-05 14:15:00,7.53,7.54,7.53,7.54,12500.0,6.1461,6.1543,6.1461,6.1543,12500.0
2005-07-05 14:20:00,7.54,7.54,7.53,7.53,9600.0,6.1543,6.1543,6.1461,6.1461,9600.0
2005-07-05 14:25:00,7.53,7.54,7.53,7.53,3500.0,6.1461,6.1543,6.1461,6.1461,3500.0
2005-07-05 14:30:00,7.53,7.54,7.53,7.54,12000.0,6.1461,6.1543,6.1461,6.1543,12000.0
2005-07-05 14:35:00,7.54,7.54,7.52,7.53,21800.0,6.1543,6.1543,6.1379,6.1461,21800.0
2005-07-05 14:40:00,7.52,7.53,7.52,7.52,18400.0,6.1379,6.1461,6.1379,6.1379,18400.0
2005-07-05 14:45:00,7.52,7.52,7.51,7.51,19800.0,6.1379,6.1379,6.1298,6.1298,19800.0
2005-07-05 14:50:00,7.51,7.55,7.51,7.54,57500.0,6.1298,6.1624,6.1298,6.1543,57500.0
2005-07-05 14:55:00,7.54,7.54,7.53,7.53,19400.0,6.1543,6.1543,6.1461,6.1461,19400.0
2005-07-05 15:00:00,7.54,7.54,7.53,7.54,9400.0,6.1543,6.1543,6.1461,6.1543,9400.0
2005-07-05 15:05:00,7.53,7.54,7.53,7.53,27300.0,6.1461,6.1543,6.1461,6.1461,27300.0
2005-07-05 15:10:00,7.54,7.54,7.52,7.52,13400.0,6.1543,6.1543,6.1379,6.1379,13400.0
2005-07-05 15:15:00,7.52,7.53,7.52,7.52,16200.0,6.1379,6.1461,6.1379,6.1379,16200.0
2005-07-05 15:20:00,7.52,7.53,7.52,7.53,33800.0,6.1379,6.1461,6.1379,6.1461,33800.0
2005-07-05 15:25:00,7.53,7.55,7.53,7.54,27900.0,6.1461,6.1624,6.1461,6.1543,27900.0
2005-07-05 15:30:00,7.53,7.54,7.52,7.53,26800.0,6.1461,6.1543,6.1379,6.1461,26800.0
2005-07-05 15:35:00,7.53,7.53,7.52,7.53,21200.0,6.1461,6.1461,6.1379,6.1461,21200.0
2005-07-05 15:40:00,7.52,7.53,7.52,7.53,40700.0,6.1379,6.1461,6.1379,6.1461,40700.0
2005-07-05 15:45:00,7.53,7.53,7.52,7.53,37600.0,6.1461,6.1461,6.1379,6.1461,37600.0
2005-07-05 15:50:00,7.52,7.56,7.52,7.56,153400.0,6.1379,6.1706,6.1379,6.1706,153400.0
2005-07-05 15:55:00,7.56,7.58,7.55,7.57,86600.0,6.1706,6.1869,6.1624,6.1787,86600.0
2005-07-06 09:30:00,7.58,7.58,7.55,7.57,19900.0,6.1869,6.1869,6.1624,6.1787,19900.0
2005-07-06 09:35:00,7.57,7.59,7.56,7.59,15300.0,6.1787,6.1951,6.1706,6.1951,15300.0
2005-07-06 09:40:00,7.59,7.64,7.59,7.61,27700.0,6.1951,6.2359,6.1951,6.2114,27700.0
2005-07-06 09:45:00,7.61,7.64,7.6,7.63,22600.0,6.2114,6.2359,6.2032,6.2277,22600.0
2005-07-06 09:50:00,7.63,7.64,7.61,7.63,69700.0,6.2277,6.2359,6.2114,6.2277,69700.0
2005-07-06 09:55:00,7.63,7.63,7.6,7.62,85100.0,6.2277,6.2277,6.2032,6.2195,85100.0
2005-07-06 10:00:00,7.62,7.65,7.62,7.63,37600.0,6.2195,6.244,6.2195,6.2277,37600.0
2005-07-06 10:05:00,7.63,7.64,7.63,7.64,72600.0,6.2277,6.2359,6.2277,6.2359,72600.0
2005-07-06 10:10:00,7.64,7.65,7.63,7.64,18800.0,6.2359,6.244,6.2277,6.2359,18800.0
2005-07-06 10:15:00,7.63,7.64,7.61,7.61,29900.0,6.2277,6.2359,6.2114,6.2114,29900.0
2005-07-06 10:20:00,7.61,7.62,7.6,7.6,37200.0,6.2114,6.2195,6.2032,6.2032,37200.0
2005-07-06 10:25:00,7.6,7.61,7.6,7.6,9900.0,6.2032,6.2114,6.2032,6.2032,9900.0
2005-07-06 10:30:00,7.6,7.61,7.6,7.6,9300.0,6.2032,6.2114,6.2032,6.2032,9300.0
2005-07-06 10:35:00,7.6,7.61,7.6,7.6,13100.0,6.2032,6.2114,6.2032,6.2032,13100.0
2005-07-06 10:40:00,7.6,7.61,7.6,7.6,15400.0,6.2032,6.2114,6.2032,6.2032,15400.0
2005-07-06 10:45:00,7.6,7.61,7.6,7.6,12500.0,6.2032,6.2114,6.2032,6.2032,12500.0
2005-07-06 10:50:00,7.6,7.61,7.6,7.6,6200.0,6.2032,6.2114,6.2032,6.2032,6200.0
2005-07-06 10:55:00,7.6,7.62,7.6,7.62,15300.0,6.2032,6.2195,6.2032,6.2195,15300.0
2005-07-06 11:00:00,7.61,7.62,7.61,7.62,12900.0,6.2114,6.2195,6.2114,6.2195,12900.0
2005-07-06 11:05:00,7.61,7.62,7.61,7.62,13700.0,6.2114,6.2195,6.2114,6.2195,13700.0
2005-07-06 11:10:00,7.61,7.62,7.61,7.61,5300.0,6.2114,6.2195,6.2114,6.2114,5300.0
2005-07-06 11:15:00,7.61,7.63,7.61,7.63,20600.0,6.2114,6.2277,6.2114,6.2277,20600.0
2005-07-06 11:20:00,7.62,7.63,7.62,7.62,2400.0,6.2195,6.2277,6.2195,6.2195,2400.0
2005-07-06 11:25:00,7.62,7.63,7.62,7.62,9100.0,6.2195,6.2277,6.2195,6.2195,9100.0
2005-07-06 11:30:00,7.63,7.64,7.62,7.63,16000.0,6.2277,6.2359,6.2195,6.2277,16000.0
2005-07-06 11:35:00,7.63,7.65,7.63,7.64,88400.0,6.2277,6.244,6.2277,6.2359,88400.0
2005-07-06 11:40:00,7.64,7.65,7.63,7.64,84300.0,6.2359,6.244,6.2277,6.2359,84300.0
2005-07-06 11:45:00,7.64,7.64,7.62,7.62,61700.0,6.2359,6.2359,6.2195,6.2195,61700.0
2005-07-06 11:50:00,7.62,7.64,7.62,7.64,8200.0,6.2195,6.2359,6.2195,6.2359,8200.0
2005-07-06 11:55:00,7.64,7.65,7.64,7.64,14000.0,6.2359,6.244,6.2359,6.2359,14000.0
2005-07-06 12:00:00,7.64,7.66,7.64,7.65,30200.0,6.2359,6.2522,6.2359,6.244,30200.0
2005-07-06 12:05:00,7.65,7.67,7.65,7.66,12400.0,6.244,6.2604,6.244,6.2522,12400.0
2005-07-06 12:10:00,7.66,7.67,7.65,7.65,12300.0,6.2522,6.2604,6.244,6.244,12300.0
2005-07-06 12:15:00,7.65,7.66,7.65,7.65,3800.0,6.244,6.2522,6.244,6.244,3800.0
2005-07-06 12:20:00,7.65,7.66,7.65,7.65,17100.0,6.244,6.2522,6.244,6.244,17100.0
2005-07-06 12:25:00,7.64,7.65,7.63,7.63,12500.0,6.2359,6.244,6.2277,6.2277,12500.0
2005-07-06 12:30:00,7.64,7.64,7.63,7.63,13300.0,6.2359,6.2359,6.2277,6.2277,13300.0
2005-07-06 12:35:00,7.64,7.64,7.63,7.63,3900.0,6.2359,6.2359,6.2277,6.2277,3900.0
2005-07-06 12:40:00,7.63,7.64,7.63,7.63,32200.0,6.2277,6.2359,6.2277,6.2277,32200.0
2005-07-06 12:45:00,7.63,7.64,7.63,7.63,29000.0,6.2277,6.2359,6.2277,6.2277,29000.0
2005-07-06 12:50:00,7.63,7.64,7.63,7.63,6400.0,6.2277,6.2359,6.2277,6.2277,6400.0
2005-07-06 12:55:00,7.64,7.64,7.63,7.63,5600.0,6.2359,6.2359,6.2277,6.2277,5600.0
2005-07-06 13:00:00,7.63,7.65,7.63,7.65,14200.0,6.2277,6.244,6.2277,6.244,14200.0
2005-07-06 13:05:00,7.65,7.66,7.63,7.64,26800.0,6.244,6.2522,6.2277,6.2359,26800.0
2005-07-06 13:10:00,7.64,7.64,7.63,7.63,16300.0,6.2359,6.2359,6.2277,6.2277,16300.0
2005-07-06 13:15:00,7.64,7.64,7.63,7.64,8800.0,6.2359,6.2359,6.2277,6.2359,8800.0
2005-07-06 13:20:00,7.63,7.63,7.63,7.63,3200.0,6.2277,6.2277,6.2277,6.2277,3200.0
2005-07-06 13:25:00,7.63,7.64,7.63,7.63,6400.0,6.2277,6.2359,6.2277,6.2277,6400.0
2005-07-06 13:30:00,7.63,7.64,7.63,7.63,10700.0,6.2277,6.2359,6.2277,6.2277,10700.0
2005-07-06 13:35:00,7.63,7.64,7.63,7.63,6100.0,6.2277,6.2359,6.2277,6.2277,6100.0
2005-07-06 13:40:00,7.63,7.64,7.63,7.64,1100.0,6.2277,6.2359,6.2277,6.2359,1100.0
2005-07-06 13:45:00,7.64,7.64,7.63,7.63,24600.0,6.2359,6.2359,6.2277,6.2277,24600.0
2005-07-06 13:50:00,7.63,7.64,7.63,7.64,25000.0,6.2277,6.2359,6.2277,6.2359,25000.0
2005-07-06 13:55:00,7.64,7.65,7.64,7.64,21700.0,6.2359,6.244,6.2359,6.2359,21700.0
2005-07-06 14:00:00,7.64,7.65,7.64,7.64,26700.0,6.2359,6.244,6.2359,6.2359,26700.0
2005-07-06 14:05:00,7.64,7.64,7.63,7.63,24000.0,6.2359,6.2359,6.2277,6.2277,24000.0
2005-07-06 14:10:00,7.63,7.63,7.63,7.63,2600.0,6.2277,6.2277,6.2277,6.2277,2600.0
2005-07-06 14:15:00,7.64,7.66,7.64,7.65,38600.0,6.2359,6.2522,6.2359,6.244,38600.0
2005-07-06 14:20:00,7.65,7.65,7.63,7.63,25900.0,6.244,6.244,6.2277,6.2277,25900.0
2005-07-06 14:25:00,7.63,7.63,7.62,7.62,65700.0,6.2277,6.2277,6.2195,6.2195,65700.0
2005-07-06 14:30:00,7.62,7.63,7.6,7.6,32600.0,6.2195,6.2277,6.2032,6.2032,32600.0
2005-07-06 14:35:00,7.6,7.62,7.6,7.61,35900.0,6.2032,6.2195,6.2032,6.2114,35900.0
2005-07-06 14:40:00,7.61,7.62,7.6,7.61,18900.0,6.2114,6.2195,6.2032,6.2114,18900.0
2005-07-06 14:45:00,7.61,7.63,7.61,7.63,29700.0,6.2114,6.2277,6.2114,6.2277,29700.0
2005-07-06 14:50:00,7.62,7.63,7.62,7.62,5600.0,6.2195,6.2277,6.2195,6.2195,5600.0
2005-07-06 14:55:00,7.62,7.63,7.62,7.63,2600.0,6.2195,6.2277,6.2195,6.2277,2600.0
2005-07-06 15:00:00,7.63,7.63,7.62,7.62,2500.0,6.2277,6.2277,6.2195,6.2195,2500.0
2005-07-06 15:05:00,7.63,7.63,7.62,7.63,3700.0,6.2277,6.2277,6.2195,6.2277,3700.0
2005-07-06 15:10:00,7.63,7.63,7.62,7.63,2400.0,6.2277,6.2277,6.2195,6.2277,2400.0
2005-07-06 15:15:00,7.62,7.64,7.62,7.63,46400.0,6.2195,6.2359,6.2195,6.2277,46400.0
2005-07-06 15:20:00,7.63,7.64,7.63,7.64,8400.0,6.2277,6.2359,6.2277,6.2359,8400.0
2005-07-06 15:25:00,7.63,7.64,7.63,7.64,8300.0,6.2277,6.2359,6.2277,6.2359,8300.0
2005-07-06 15:30:00,7.64,7.64,7.63,7.64,3900.0,6.2359,6.2359,6.2277,6.2359,3900.0
2005-07-06 15:35:00,7.63,7.64,7.62,7.63,6500.0,6.2277,6.2359,6.2195,6.2277,6500.0
2005-07-06 15:40:00,7.63,7.64,7.61,7.63,33800.0,6.2277,6.2359,6.2114,6.2277,33800.0
2005-07-06 15:45:00,7.63,7.65,7.62,7.64,70000.0,6.2277,6.244,6.2195,6.2359,70000.0
2005-07-06 15:50:00,7.65,7.65,7.62,7.63,46400.0,6.244,6.244,6.2195,6.2277,46400.0
2005-07-06 15:55:00,7.63,7.65,7.62,7.65,70700.0,6.2277,6.244,6.2195,6.244,70700.0
2005-07-07 09:30:00,7.41,7.53,7.4,7.52,114300.0,6.0481,6.1461,6.04,6.1379,114300.0
2005-07-07 09:35:00,7.53,7.65,7.5,7.63,221000.0,6.1461,6.244,6.1216,6.2277,221000.0
2005-07-07 09:40:00,7.64,7.65,7.59,7.6,219800.0,6.2359,6.244,6.1951,6.2032,219800.0
2005-07-07 09:45:00,7.6,7.64,7.59,7.61,70400.0,6.2032,6.2359,6.1951,6.2114,70400.0
2005-07-07 09:50:00,7.6,7.63,7.6,7.62,25800.0,6.2032,6.2277,6.2032,6.2195,25800.0
2005-07-07 09:55:00,7.61,7.62,7.6,7.61,18900.0,6.2114,6.2195,6.2032,6.2114,18900.0
2005-07-07 10:00:00,7.6,7.6,7.55,7.56,71600.0,6.2032,6.2032,6.1624,6.1706,71600.0
2005-07-07 10:05:00,7.55,7.62,7.55,7.61,77400.0,6.1624,6.2195,6.1624,6.2114,77400.0
2005-07-07 10:10:00,7.61,7.63,7.6,7.61,34300.0,6.2114,6.2277,6.2032,6.2114,34300.0
2005-07-07 10:15:00,7.61,7.62,7.6,7.6,28700.0,6.2114,6.2195,6.2032,6.2032,28700.0
2005-07-07 10:20:00,7.61,7.61,7.6,7.61,20400.0,6.2114,6.2114,6.2032,6.2114,20400.0
2005-07-07 10:25:00,7.64,7.64,7.59,7.59,55600.0,6.2359,6.2359,6.1951,6.1951,55600.0
2005-07-07 10:30:00,7.6,7.64,7.58,7.58,213400.0,6.2032,6.2359,6.1869,6.1869,213400.0
2005-07-07 10:35:00,7.58,7.58,7.57,7.58,14700.0,6.1869,6.1869,6.1787,6.1869,14700.0
2005-07-07 10:40:00,7.57,7.58,7.55,7.58,56400.0,6.1787,6.1869,6.1624,6.1869,56400.0
2005-07-07 10:45:00,7.57,7.58,7.56,7.56,9900.0,6.1787,6.1869,6.1706,6.1706,9900.0
2005-07-07 10:50:00,7.56,7.57,7.54,7.55,27400.0,6.1706,6.1787,6.1543,6.1624,27400.0
2005-07-07 10:55:00,7.55,7.57,7.53,7.56,33500.0,6.1624,6.1787,6.1461,6.1706,33500.0
2005-07-07 11:00:00,7.56,7.56,7.54,7.54,17400.0,6.1706,6.1706,6.1543,6.1543,17400.0
2005-07-07 11:05:00,7.55,7.57,7.54,7.57,34000.0,6.1624,6.1787,6.1543,6.1787,34000.0
2005-07-07 11:10:00,7.56,7.61,7.56,7.6,33200.0,6.1706,6.2114,6.1706,6.2032,33200.0
2005-07-07 11:15:00,7.6,7.61,7.6,7.6,15200.0,6.2032,6.2114,6.2032,6.2032,15200.0
2005-07-07 11:20:00,7.6,7.61,7.6,7.6,24200.0,6.2032,6.2114,6.2032,6.2032,24200.0
2005-07-07 11:25:00,7.6,7.61,7.6,7.61,27800.0,6.2032,6.2114,6.2032,6.2114,27800.0
2005-07-07 11:30:00,7.61,7.61,7.57,7.57,104800.0,6.2114,6.2114,6.1787,6.1787,104800.0
2005-07-07 11:35:00,7.57,7.58,7.56,7.57,11900.0,6.1787,6.1869,6.1706,6.1787,11900.0
2005-07-07 11:40:00,7.57,7.59,7.56,7.59,12600.0,6.1787,6.1951,6.1706,6.1951,12600.0
2005-07-07 11:45:00,7.58,7.61,7.58,7.6,108600.0,6.1869,6.2114,6.1869,6.2032,108600.0
2005-07-07 11:50:00,7.61,7.61,7.59,7.61,5300.0,6.2114,6.2114,6.1951,6.2114,5300.0
2005-07-07 11:55:00,7.6,7.62,7.6,7.62,46700.0,6.2032,6.2195,6.2032,6.2195,46700.0
2005-07-07 12:00:00,7.62,7.63,7.61,7.62,8200.0,6.2195,6.2277,6.2114,6.2195,8200.0
2005-07-07 12:05:00,7.61,7.62,7.61,7.62,7500.0,6.2114,6.2195,6.2114,6.2195,7500.0
2005-07-07 12:10:00,7.62,7.63,7.61,7.62,10300.0,6.2195,6.2277,6.2114,6.2195,10300.0
2005-07-07 12:15:00,7.62,7.64,7.62,7.64,19800.0,6.2195,6.2359,6.2195,6.2359,19800.0
2005-07-07 12:20:00,7.64,7.64,7.63,7.64,17000.0,6.2359,6.2359,6.2277,6.2359,17000.0
2005-07-07 12:25:00,7.64,7.65,7.63,7.64,29800.0,6.2359,6.244,6.2277,6.2359,29800.0
2005-07-07 12:30:00,7.64,7.64,7.63,7.64,7400.0,6.2359,6.2359,6.2277,6.2359,7400.0
2005-07-07 12:35:00,7.64,7.64,7.63,7.64,12500.0,6.2359,6.2359,6.2277,6.2359,12500.0
2005-07-07 12:40:00,7.63,7.64,7.63,7.64,8200.0,6.2277,6.2359,6.2277,6.2359,8200.0
2005-07-07 12:45:00,7.63,7.68,7.63,7.67,67600.0,6.2277,6.2685,6.2277,6.2604,67600.0
2005-07-07 12:50:00,7.68,7.69,7.66,7.68,75700.0,6.2685,6.2767,6.2522,6.2685,75700.0
2005-07-07 12:55:00,7.68,7.69,7.65,7.65,60500.0,6.2685,6.2767,6.244,6.244,60500.0
2005-07-07 13:00:00,7.66,7.67,7.65,7.67,11400.0,6.2522,6.2604,6.244,6.2604,11400.0
2005-07-07 13:05:00,7.67,7.67,7.66,7.66,3400.0,6.2604,6.2604,6.2522,6.2522,3400.0
2005-07-07 13:10:00,7.66,7.67,7.66,7.66,1400.0,6.2522,6.2604,6.2522,6.2522,1400.0
2005-07-07 13:15:00,7.66,7.67,7.66,7.66,5800.0,6.2522,6.2604,6.2522,6.2522,5800.0
2005-07-07 13:20:00,7.66,7.67,7.65,7.65,10500.0,6.2522,6.2604,6.244,6.244,10500.0
2005-07-07 13:25:00,7.65,7.67,7.64,7.67,46800.0,6.244,6.2604,6.2359,6.2604,46800.0
2005-07-07 13:30:00,7.67,7.7,7.67,7.68,132500.0,6.2604,6.2848,6.2604,6.2685,132500.0
2005-07-07 13:35:00,7.68,7.69,7.67,7.69,12400.0,6.2685,6.2767,6.2604,6.2767,12400.0
2005-07-07 13:40:00,7.69,7.69,7.68,7.68,17100.0,6.2767,6.2767,6.2685,6.2685,17100.0
2005-07-07 13:45:00,7.68,7.69,7.67,7.68,11600.0,6.2685,6.2767,6.2604,6.2685,11600.0
2005-07-07 13:50:00,7.68,7.69,7.68,7.68,9900.0,6.2685,6.2767,6.2685,6.2685,9900.0
2005-07-07 13:55:00,7.68,7.68,7.67,7.68,9000.0,6.2685,6.2685,6.2604,6.2685,9000.0
2005-07-07 14:00:00,7.68,7.69,7.67,7.69,22300.0,6.2685,6.2767,6.2604,6.2767,22300.0
2005-07-07 14:05:00,7.69,7.69,7.68,7.68,37100.0,6.2767,6.2767,6.2685,6.2685,37100.0
2005-07-07 14:10:00,7.69,7.69,7.68,7.68,5300.0,6.2767,6.2767,6.2685,6.2685,5300.0
2005-07-07 14:15:00,7.68,7.69,7.68,7.68,9600.0,6.2685,6.2767,6.2685,6.2685,9600.0
2005-07-07 14:20:00,7.68,7.69,7.67,7.67,44000.0,6.2685,6.2767,6.2604,6.2604,44000.0
2005-07-07 14:25:00,7.67,7.68,7.67,7.67,2400.0,6.2604,6.2685,6.2604,6.2604,2400.0
2005-07-07 14:30:00,7.67,7.67,7.65,7.65,19300.0,6.2604,6.2604,6.244,6.244,19300.0
2005-07-07 14:35:00,7.66,7.66,7.63,7.63,16200.0,6.2522,6.2522,6.2277,6.2277,16200.0
2005-07-07 14:40:00,7.63,7.64,7.62,7.63,10300.0,6.2277,6.2359,6.2195,6.2277,10300.0
2005-07-07 14:45:00,7.62,7.62,7.61,7.61,14500.0,6.2195,6.2195,6.2114,6.2114,14500.0
2005-07-07 14:50:00,7.61,7.62,7.61,7.62,12500.0,6.2114,6.2195,6.2114,6.2195,12500.0
2005-07-07 14:55:00,7.62,7.63,7.61,7.63,18600.0,6.2195,6.2277,6.2114,6.2277,18600.0
2005-07-07 15:00:00,7.63,7.65,7.62,7.64,26400.0,6.2277,6.244,6.2195,6.2359,26400.0
2005-07-07 15:05:00,7.65,7.67,7.64,7.66,34700.0,6.244,6.2604,6.2359,6.2522,34700.0
2005-07-07 15:10:00,7.67,7.67,7.66,7.66,11100.0,6.2604,6.2604,6.2522,6.2522,11100.0
2005-07-07 15:15:00,7.67,7.67,7.65,7.66,10500.0,6.2604,6.2604,6.244,6.2522,10500.0
2005-07-07 15:20:00,7.66,7.66,7.64,7.64,9400.0,6.2522,6.2522,6.2359,6.2359,9400.0
2005-07-07 15:25:00,7.65,7.65,7.63,7.63,17900.0,6.244,6.244,6.2277,6.2277,17900.0
2005-07-07 15:30:00,7.64,7.68,7.64,7.66,42800.0,6.2359,6.2685,6.2359,6.2522,42800.0
2005-07-07 15:35:00,7.66,7.68,7.66,7.66,24300.0,6.2522,6.2685,6.2522,6.2522,24300.0
2005-07-07 15:40:00,7.67,7.69,7.67,7.69,65400.0,6.2604,6.2767,6.2604,6.2767,65400.0
2005-07-07 15:45:00,7.69,7.7,7.67,7.68,107100.0,6.2767,6.2848,6.2604,6.2685,107100.0
2005-07-07 15:50:00,7.68,7.68,7.66,7.66,33100.0,6.2685,6.2685,6.2522,6.2522,33100.0
2005-07-07 15:55:00,7.67,7.67,7.66,7.66,70600.0,6.2604,6.2604,6.2522,6.2522,70600.0
2005-07-08 09:30:00,7.72,7.73,7.69,7.7,51300.0,6.3012,6.3093,6.2767,6.2848,51300.0
2005-07-08 09:35:00,7.7,7.71,7.7,7.7,42400.0,6.2848,6.293,6.2848,6.2848,42400.0
2005-07-08 09:40:00,7.7,7.71,7.7,7.7,56500.0,6.2848,6.293,6.2848,6.2848,56500.0
2005-07-08 09:45:00,7.7,7.71,7.7,7.71,36400.0,6.2848,6.293,6.2848,6.293,36400.0
2005-07-08 09:50:00,7.71,7.72,7.71,7.71,18700.0,6.293,6.3012,6.293,6.293,18700.0
2005-07-08 09:55:00,7.71,7.72,7.7,7.7,58800.0,6.293,6.3012,6.2848,6.2848,58800.0
2005-07-08 10:00:00,7.7,7.71,7.68,7.68,31600.0,6.2848,6.293,6.2685,6.2685,31600.0
2005-07-08 10:05:00,7.69,7.69,7.67,7.67,28000.0,6.2767,6.2767,6.2604,6.2604,28000.0
2005-07-08 10:10:00,7.67,7.71,7.67,7.7,26900.0,6.2604,6.293,6.2604,6.2848,26900.0
2005-07-08 10:15:00,7.71,7.71,7.7,7.7,14800.0,6.293,6.293,6.2848,6.2848,14800.0
2005-07-08 10:20:00,7.69,7.71,7.69,7.71,53600.0,6.2767,6.293,6.2767,6.293,53600.0
2005-07-08 10:25:00,7.72,7.73,7.71,7.71,34400.0,6.3012,6.3093,6.293,6.293,34400.0
2005-07-08 10:30:00,7.71,7.73,7.71,7.71,31500.0,6.293,6.3093,6.293,6.293,31500.0
2005-07-08 10:35:00,7.71,7.72,7.71,7.71,23900.0,6.293,6.3012,6.293,6.293,23900.0
2005-07-08 10:40:00,7.71,7.72,7.71,7.71,22400.0,6.293,6.3012,6.293,6.293,22400.0
2005-07-08 10:45:00,7.71,7.73,7.71,7.71,52100.0,6.293,6.3093,6.293,6.293,52100.0
2005-07-08 10:50:00,7.72,7.73,7.71,7.71,57900.0,6.3012,6.3093,6.293,6.293,57900.0
2005-07-08 10:55:00,7.71,7.72,7.7,7.71,40800.0,6.293,6.3012,6.2848,6.293,40800.0
2005-07-08 11:00:00,7.71,7.72,7.71,7.71,53000.0,6.293,6.3012,6.293,6.293,53000.0
2005-07-08 11:05:00,7.71,7.72,7.7,7.71,44800.0,6.293,6.3012,6.2848,6.293,44800.0
2005-07-08 11:10:00,7.71,7.72,7.71,7.71,46600.0,6.293,6.3012,6.293,6.293,46600.0
2005-07-08 11:15:00,7.71,7.72,7.71,7.72,27000.0,6.293,6.3012,6.293,6.3012,27000.0
2005-07-08 11:20:00,7.72,7.72,7.71,7.72,22600.0,6.3012,6.3012,6.293,6.3012,22600.0
2005-07-08 11:25:00,7.72,7.73,7.72,7.72,13800.0,6.3012,6.3093,6.3012,6.3012,13800.0
2005-07-08 11:30:00,7.72,7.75,7.72,7.74,46400.0,6.3012,6.3257,6.3012,6.3175,46400.0
2005-07-08 11:35:00,7.74,7.75,7.74,7.75,44000.0,6.3175,6.3257,6.3175,6.3257,44000.0
2005-07-08 11:40:00,7.75,7.75,7.74,7.74,43700.0,6.3257,6.3257,6.3175,6.3175,43700.0
2005-07-08 11:45:00,7.75,7.76,7.74,7.75,10100.0,6.3257,6.3338,6.3175,6.3257,10100.0
2005-07-08 11:50:00,7.76,7.76,7.75,7.76,11300.0,6.3338,6.3338,6.3257,6.3338,11300.0
2005-07-08 11:55:00,7.76,7.76,7.75,7.75,17000.0,6.3338,6.3338,6.3257,6.3257,17000.0
2005-07-08 12:00:00,7.76,7.78,7.75,7.77,46600.0,6.3338,6.3501,6.3257,6.342,46600.0
2005-07-08 12:05:00,7.78,7.78,7.77,7.78,12100.0,6.3501,6.3501,6.342,6.3501,12100.0
2005-07-08 12:10:00,7.77,7.78,7.77,7.78,8600.0,6.342,6.3501,6.342,6.3501,8600.0
2005-07-08 12:15:00,7.77,7.78,7.77,7.78,7300.0,6.342,6.3501,6.342,6.3501,7300.0
2005-07-08 12:20:00,7.78,7.81,7.77,7.81,87000.0,6.3501,6.3746,6.342,6.3746,87000.0
2005-07-08 12:25:00,7.81,7.85,7.8,7.84,53200.0,6.3746,6.4073,6.3665,6.3991,53200.0
2005-07-08 12:30:00,7.84,7.85,7.83,7.83,30800.0,6.3991,6.4073,6.391,6.391,30800.0
2005-07-08 12:35:00,7.83,7.85,7.82,7.82,33000.0,6.391,6.4073,6.3828,6.3828,33000.0
2005-07-08 12:40:00,7.82,7.85,7.82,7.85,45400.0,6.3828,6.4073,6.3828,6.4073,45400.0
2005-07-08 12:45:00,7.85,7.85,7.84,7.85,16900.0,6.4073,6.4073,6.3991,6.4073,16900.0
2005-07-08 12:50:00,7.85,7.86,7.83,7.84,41000.0,6.4073,6.4154,6.391,6.3991,41000.0
2005-07-08 12:55:00,7.84,7.84,7.83,7.83,15200.0,6.3991,6.3991,6.391,6.391,15200.0
2005-07-08 13:00:00,7.83,7.84,7.82,7.82,25800.0,6.391,6.3991,6.3828,6.3828,25800.0
2005-07-08 13:05:00,7.82,7.84,7.82,7.83,7100.0,6.3828,6.3991,6.3828,6.391,7100.0
2005-07-08 13:10:00,7.83,7.83,7.81,7.82,14300.0,6.391,6.391,6.3746,6.3828,14300.0
2005-07-08 13:15:00,7.81,7.81,7.81,7.81,9000.0,6.3746,6.3746,6.3746,6.3746,9000.0
2005-07-08 13:20:00,7.81,7.82,7.81,7.82,21700.0,6.3746,6.3828,6.3746,6.3828,21700.0
2005-07-08 13:25:00,7.82,7.82,7.81,7.82,6100.0,6.3828,6.3828,6.3746,6.3828,6100.0
2005-07-08 13:30:00,7.82,7.82,7.81,7.81,11800.0,6.3828,6.3828,6.3746,6.3746,11800.0
2005-07-08 13:35:00,7.81,7.82,7.79,7.8,39000.0,6.3746,6.3828,6.3583,6.3665,39000.0
2005-07-08 13:40:00,7.81,7.82,7.8,7.81,13300.0,6.3746,6.3828,6.3665,6.3746,13300.0
2005-07-08 13:45:00,7.8,7.83,7.8,7.8,29500.0,6.3665,6.391,6.3665,6.3665,29500.0
2005-07-08 13:50:00,7.8,7.81,7.8,7.81,13900.0,6.3665,6.3746,6.3665,6.3746,13900.0
2005-07-08 13:55:00,7.81,7.82,7.8,7.82,16800.0,6.3746,6.3828,6.3665,6.3828,16800.0
2005-07-08 14:00:00,7.82,7.83,7.81,7.82,10000.0,6.3828,6.391,6.3746,6.3828,10000.0
2005-07-08 14:05:00,7.82,7.84,7.81,7.83,58200.0,6.3828,6.3991,6.3746,6.391,58200.0
2005-07-08 14:10:00,7.82,7.84,7.82,7.83,9200.0,6.3828,6.3991,6.3828,6.391,9200.0
2005-07-08 14:15:00,7.84,7.84,7.83,7.84,22400.0,6.3991,6.3991,6.391,6.3991,22400.0
2005-07-08 14:20:00,7.83,7.84,7.82,7.83,29500.0,6.391,6.3991,6.3828,6.391,29500.0
2005-07-08 14:25:00,7.83,7.83,7.82,7.82,35700.0,6.391,6.391,6.3828,6.3828,35700.0
2005-07-08 14:30:00,7.82,7.86,7.82,7.85,44300.0,6.3828,6.4154,6.3828,6.4073,44300.0
2005-07-08 14:35:00,7.85,7.86,7.84,7.85,54400.0,6.4073,6.4154,6.3991,6.4073,54400.0
2005-07-08 14:40:00,7.85,7.86,7.85,7.86,8500.0,6.4073,6.4154,6.4073,6.4154,8500.0
2005-07-08 14:45:00,7.86,7.87,7.85,7.86,135100.0,6.4154,6.4236,6.4073,6.4154,135100.0
2005-07-08 14:50:00,7.86,7.88,7.86,7.87,55400.0,6.4154,6.4318,6.4154,6.4236,55400.0
2005-07-08 14:55:00,7.87,7.89,7.86,7.87,58300.0,6.4236,6.4399,6.4154,6.4236,58300.0
2005-07-08 15:00:00,7.88,7.89,7.87,7.89,49200.0,6.4318,6.4399,6.4236,6.4399,49200.0
2005-07-08 15:05:00,7.89,7.9,7.88,7.9,71200.0,6.4399,6.4481,6.4318,6.4481,71200.0
2005-07-08 15:10:00,7.89,7.9,7.89,7.9,30000.0,6.4399,6.4481,6.4399,6.4481,30000.0
2005-07-08 15:15:00,7.9,7.94,7.86,7.93,138200.0,6.4481,6.4807,6.4154,6.4726,138200.0
2005-07-08 15:20:00,7.93,7.95,7.92,7.94,80800.0,6.4726,6.4889,6.4644,6.4807,80800.0
2005-07-08 15:25:00,7.94,7.95,7.93,7.94,39900.0,6.4807,6.4889,6.4726,6.4807,39900.0
2005-07-08 15:30:00,7.94,7.95,7.93,7.93,38600.0,6.4807,6.4889,6.4726,6.4726,38600.0
2005-07-08 15:35:00,7.93,7.94,7.93,7.93,53000.0,6.4726,6.4807,6.4726,6.4726,53000.0
2005-07-08 15:40:00,7.94,7.94,7.93,7.93,52700.0,6.4807,6.4807,6.4726,6.4726,52700.0
2005-07-08 15:45:00,7.93,7.96,7.92,7.95,131200.0,6.4726,6.4971,6.4644,6.4889,131200.0
2005-07-08 15:50:00,7.95,7.96,7.94,7.95,453200.0,6.4889,6.4971,6.4807,6.4889,453200.0
2005-07-08 15:55:00,7.96,7.97,7.94,7.97,199800.0,6.4971,6.5052,6.4807,6.5052,199800.0
2005-07-11 09:30:00,8.02,8.08,8.0,8.08,143900.0,6.546,6.595,6.5297,6.595,143900.0
2005-07-11 09:35:00,8.08,8.08,8.05,8.07,67000.0,6.595,6.595,6.5705,6.5868,67000.0
2005-07-11 09:40:00,8.08,8.1,8.07,8.09,79000.0,6.595,6.6113,6.5868,6.6032,79000.0
2005-07-11 09:45:00,8.09,8.09,8.07,8.09,51800.0,6.6032,6.6032,6.5868,6.6032,51800.0
2005-07-11 09:50:00,8.09,8.1,8.07,8.08,51600.0,6.6032,6.6113,6.5868,6.595,51600.0
2005-07-11 09:55:00,8.08,8.08,8.07,8.08,23500.0,6.595,6.595,6.5868,6.595,23500.0
2005-07-11 10:00:00,8.08,8.08,8.03,8.03,25400.0,6.595,6.595,6.5542,6.5542,25400.0
2005-07-11 10:05:00,8.03,8.04,7.98,8.0,74900.0,6.5542,6.5624,6.5134,6.5297,74900.0
2005-07-11 10:10:00,7.99,8.05,7.99,8.04,39900.0,6.5215,6.5705,6.5215,6.5624,39900.0
2005-07-11 10:15:00,8.04,8.05,8.03,8.04,32700.0,6.5624,6.5705,6.5542,6.5624,32700.0
2005-07-11 10:20:00,8.03,8.06,8.02,8.03,63800.0,6.5542,6.5787,6.546,6.5542,63800.0
2005-07-11 10:25:00,8.03,8.06,8.03,8.06,25300.0,6.5542,6.5787,6.5542,6.5787,25300.0
2005-07-11 10:30:00,8.06,8.07,8.06,8.06,17000.0,6.5787,6.5868,6.5787,6.5787,17000.0
2005-07-11 10:35:00,8.06,8.07,8.05,8.06,54100.0,6.5787,6.5868,6.5705,6.5787,54100.0
2005-07-11 10:40:00,8.07,8.1,8.06,8.09,83900.0,6.5868,6.6113,6.5787,6.6032,83900.0
2005-07-11 10:45:00,8.09,8.11,8.09,8.1,48000.0,6.6032,6.6195,6.6032,6.6113,48000.0
2005-07-11 10:50:00,8.1,8.11,8.1,8.11,95600.0,6.6113,6.6195,6.6113,6.6195,95600.0
2005-07-11 10:55:00,8.1,8.11,8.09,8.1,44600.0,6.6113,6.6195,6.6032,6.6113,44600.0
2005-07-11 11:00:00,8.1,8.13,8.1,8.13,76400.0,6.6113,6.6358,6.6113,6.6358,76400.0
2005-07-11 11:05:00,8.12,8.17,8.12,8.16,68400.0,6.6277,6.6685,6.6277,6.6603,68400.0
2005-07-11 11:10:00,8.15,8.16,8.14,8.15,40200.0,6.6521,6.6603,6.644,6.6521,40200.0
2005-07-11 11:15:00,8.15,8.17,8.15,8.16,39300.0,6.6521,6.6685,6.6521,6.6603,39300.0
2005-07-11 11:20:00,8.16,8.17,8.13,8.14,38700.0,6.6603,6.6685,6.6358,6.644,38700.0
2005-07-11 11:25:00,8.14,8.15,8.13,8.14,52000.0,6.644,6.6521,6.6358,6.644,52000.0
2005-07-11 11:30:00,8.14,8.15,8.1,8.14,57000.0,6.644,6.6521,6.6113,6.644,57000.0
2005-07-11 11:35:00,8.14,8.15,8.1,8.11,61900.0,6.644,6.6521,6.6113,6.6195,61900.0
2005-07-11 11:40:00,8.11,8.13,8.11,8.12,22800.0,6.6195,6.6358,6.6195,6.6277,22800.0
2005-07-11 11:45:00,8.13,8.13,8.12,8.12,17200.0,6.6358,6.6358,6.6277,6.6277,17200.0
2005-07-11 11:50:00,8.12,8.13,8.11,8.13,43300.0,6.6277,6.6358,6.6195,6.6358,43300.0
2005-07-11 11:55:00,8.13,8.13,8.1,8.1,14900.0,6.6358,6.6358,6.6113,6.6113,14900.0
2005-07-11 12:00:00,8.11,8.12,8.1,8.1,6800.0,6.6195,6.6277,6.6113,6.6113,6800.0
2005-07-11 12:05:00,8.11,8.13,8.1,8.12,32300.0,6.6195,6.6358,6.6113,6.6277,32300.0
2005-07-11 12:10:00,8.12,8.14,8.12,8.12,33100.0,6.6277,6.644,6.6277,6.6277,33100.0
2005-07-11 12:15:00,8.12,8.12,8.11,8.12,23900.0,6.6277,6.6277,6.6195,6.6277,23900.0
2005-07-11 12:20:00,8.13,8.15,8.12,8.15,51400.0,6.6358,6.6521,6.6277,6.6521,51400.0
2005-07-11 12:25:00,8.15,8.15,8.12,8.12,29400.0,6.6521,6.6521,6.6277,6.6277,29400.0
2005-07-11 12:30:00,8.12,8.12,8.11,8.12,11600.0,6.6277,6.6277,6.6195,6.6277,11600.0
2005-07-11 12:35:00,8.13,8.13,8.1,8.11,23300.0,6.6358,6.6358,6.6113,6.6195,23300.0
2005-07-11 12:40:00,8.11,8.14,8.1,8.13,59000.0,6.6195,6.644,6.6113,6.6358,59000.0
2005-07-11 12:45:00,8.12,8.14,8.11,8.11,8600.0,6.6277,6.644,6.6195,6.6195,8600.0
2005-07-11 12:50:00,8.11,8.13,8.11,8.13,10500.0,6.6195,6.6358,6.6195,6.6358,10500.0
2005-07-11 12:55:00,8.13,8.14,8.12,8.13,12900.0,6.6358,6.644,6.6277,6.6358,12900.0
2005-07-11 13:00:00,8.12,8.13,8.11,8.11,26700.0,6.6277,6.6358,6.6195,6.6195,26700.0
2005-07-11 13:05:00,8.1,8.12,8.1,8.11,23500.0,6.6113,6.6277,6.6113,6.6195,23500.0
2005-07-11 13:10:00,8.11,8.13,8.11,8.13,20300.0,6.6195,6.6358,6.6195,6.6358,20300.0
2005-07-11 13:15:00,8.13,8.14,8.12,8.14,12500.0,6.6358,6.644,6.6277,6.644,12500.0
2005-07-11 13:20:00,8.14,8.14,8.12,8.12,18900.0,6.644,6.644,6.6277,6.6277,18900.0
2005-07-11 13:25:00,8.12,8.14,8.12,8.13,72500.0,6.6277,6.644,6.6277,6.6358,72500.0
2005-07-11 13:30:00,8.13,8.14,8.12,8.12,31000.0,6.6358,6.644,6.6277,6.6277,31000.0
2005-07-11 13:35:00,8.13,8.13,8.11,8.12,7700.0,6.6358,6.6358,6.6195,6.6277,7700.0
2005-07-11 13:40:00,8.11,8.13,8.11,8.11,10800.0,6.6195,6.6358,6.6195,6.6195,10800.0
2005-07-11 13:45:00,8.11,8.12,8.1,8.1,25800.0,6.6195,6.6277,6.6113,6.6113,25800.0
2005-07-11 13:50:00,8.1,8.15,8.1,8.15,45200.0,6.6113,6.6521,6.6113,6.6521,45200.0
2005-07-11 13:55:00,8.14,8.15,8.14,8.15,43200.0,6.644,6.6521,6.644,6.6521,43200.0
2005-07-11 14:00:00,8.16,8.17,8.14,8.15,83300.0,6.6603,6.6685,6.644,6.6521,83300.0
2005-07-11 14:05:00,8.16,8.18,8.16,8.17,39500.0,6.6603,6.6766,6.6603,6.6685,39500.0
2005-07-11 14:10:00,8.16,8.17,8.16,8.17,34200.0,6.6603,6.6685,6.6603,6.6685,34200.0
2005-07-11 14:15:00,8.17,8.17,8.16,8.17,30800.0,6.6685,6.6685,6.6603,6.6685,30800.0
2005-07-11 14:20:00,8.17,8.17,8.16,8.17,13900.0,6.6685,6.6685,6.6603,6.6685,13900.0
2005-07-11 14:25:00,8.16,8.17,8.15,8.16,26200.0,6.6603,6.6685,6.6521,6.6603,26200.0
2005-07-11 14:30:00,8.17,8.18,8.16,8.16,28900.0,6.6685,6.6766,6.6603,6.6603,28900.0
2005-07-11 14:35:00,8.16,8.18,8.16,8.18,30300.0,6.6603,6.6766,6.6603,6.6766,30300.0
2005-07-11 14:40:00,8.18,8.19,8.17,8.18,26100.0,6.6766,6.6848,6.6685,6.6766,26100.0
2005-07-11 14:45:00,8.19,8.19,8.18,8.19,25100.0,6.6848,6.6848,6.6766,6.6848,25100.0
2005-07-11 14:50:00,8.18,8.19,8.18,8.19,6900.0,6.6766,6.6848,6.6766,6.6848,6900.0
2005-07-11 14:55:00,8.18,8.22,8.18,8.19,107200.0,6.6766,6.7093,6.6766,6.6848,107200.0
2005-07-11 15:00:00,8.21,8.22,8.17,8.17,102400.0,6.7011,6.7093,6.6685,6.6685,102400.0
2005-07-11 15:05:00,8.17,8.19,8.17,8.18,27700.0,6.6685,6.6848,6.6685,6.6766,27700.0
2005-07-11 15:10:00,8.18,8.21,8.17,8.2,88500.0,6.6766,6.7011,6.6685,6.693,88500.0
2005-07-11 15:15:00,8.21,8.22,8.18,8.18,128800.0,6.7011,6.7093,6.6766,6.6766,128800.0
2005-07-11 15:20:00,8.18,8.19,8.17,8.17,43600.0,6.6766,6.6848,6.6685,6.6685,43600.0
2005-07-11 15:25:00,8.18,8.2,8.17,8.18,55400.0,6.6766,6.693,6.6685,6.6766,55400.0
2005-07-11 15:30:00,8.19,8.23,8.18,8.22,78200.0,6.6848,6.7174,6.6766,6.7093,78200.0
2005-07-11 15:35:00,8.22,8.22,8.2,8.2,22500.0,6.7093,6.7093,6.693,6.693,22500.0
2005-07-11 15:40:00,8.21,8.21,8.2,8.2,62400.0,6.7011,6.7011,6.693,6.693,62400.0
2005-07-11 15:45:00,8.21,8.22,8.2,8.21,101100.0,6.7011,6.7093,6.693,6.7011,101100.0
2005-07-11 15:50:00,8.21,8.21,8.2,8.2,43200.0,6.7011,6.7011,6.693,6.693,43200.0
2005-07-11 15:55:00,8.21,8.24,8.2,8.24,97000.0,6.7011,6.7256,6.693,6.7256,97000.0
2005-07-12 09:30:00,8.34,8.34,8.25,8.25,81000.0,6.8072,6.8072,6.7338,6.7338,81000.0
2005-07-12 09:35:00,8.26,8.26,8.2,8.2,55400.0,6.7419,6.7419,6.693,6.693,55400.0
2005-07-12 09:40:00,8.2,8.25,8.19,8.23,88800.0,6.693,6.7338,6.6848,6.7174,88800.0
2005-07-12 09:45:00,8.22,8.24,8.21,8.22,45300.0,6.7093,6.7256,6.7011,6.7093,45300.0
2005-07-12 09:50:00,8.22,8.28,8.22,8.28,61000.0,6.7093,6.7583,6.7093,6.7583,61000.0
2005-07-12 09:55:00,8.28,8.29,8.27,8.29,39400.0,6.7583,6.7664,6.7501,6.7664,39400.0
2005-07-12 10:00:00,8.29,8.29,8.26,8.26,44100.0,6.7664,6.7664,6.7419,6.7419,44100.0
2005-07-12 10:05:00,8.26,8.27,8.25,8.26,30200.0,6.7419,6.7501,6.7338,6.7419,30200.0
2005-07-12 10:10:00,8.26,8.26,8.25,8.25,24100.0,6.7419,6.7419,6.7338,6.7338,24100.0
2005-07-12 10:15:00,8.26,8.26,8.25,8.25,82400.0,6.7419,6.7419,6.7338,6.7338,82400.0
2005-07-12 10:20:00,8.25,8.27,8.25,8.27,47500.0,6.7338,6.7501,6.7338,6.7501,47500.0
2005-07-12 10:25:00,8.27,8.3,8.27,8.29,64900.0,6.7501,6.7746,6.7501,6.7664,64900.0
2005-07-12 10:30:00,8.29,8.32,8.28,8.32,42200.0,6.7664,6.7909,6.7583,6.7909,42200.0
2005-07-12 10:35:00,8.31,8.32,8.31,8.31,15400.0,6.7827,6.7909,6.7827,6.7827,15400.0
2005-07-12 10:40:00,8.31,8.34,8.31,8.33,35800.0,6.7827,6.8072,6.7827,6.7991,35800.0
2005-07-12 10:45:00,8.33,8.35,8.32,8.32,18700.0,6.7991,6.8154,6.7909,6.7909,18700.0
2005-07-12 10:50:00,8.32,8.32,8.31,8.32,7200.0,6.7909,6.7909,6.7827,6.7909,7200.0
2005-07-12 10:55:00,8.32,8.32,8.31,8.32,21100.0,6.7909,6.7909,6.7827,6.7909,21100.0
2005-07-12 11:00:00,8.32,8.32,8.3,8.31,15900.0,6.7909,6.7909,6.7746,6.7827,15900.0
2005-07-12 11:05:00,8.3,8.3,8.29,8.3,32200.0,6.7746,6.7746,6.7664,6.7746,32200.0
2005-07-12 11:10:00,8.29,8.3,8.27,8.27,10600.0,6.7664,6.7746,6.7501,6.7501,10600.0
2005-07-12 11:15:00,8.27,8.27,8.23,8.25,79600.0,6.7501,6.7501,6.7174,6.7338,79600.0
2005-07-12 11:20:00,8.23,8.24,8.23,8.23,12200.0,6.7174,6.7256,6.7174,6.7174,12200.0
2005-07-12 11:25:00,8.24,8.24,8.21,8.21,18000.0,6.7256,6.7256,6.7011,6.7011,18000.0
2005-07-12 11:30:00,8.21,8.22,8.21,8.21,49900.0,6.7011,6.7093,6.7011,6.7011,49900.0
2005-07-12 11:35:00,8.21,8.22,8.21,8.22,24300.0,6.7011,6.7093,6.7011,6.7093,24300.0
2005-07-12 11:40:00,8.22,8.22,8.21,8.21,24300.0,6.7093,6.7093,6.7011,6.7011,24300.0
2005-07-12 11:45:00,8.22,8.24,8.21,8.24,20100.0,6.7093,6.7256,6.7011,6.7256,20100.0
2005-07-12 11:50:00,8.24,8.24,8.22,8.22,16800.0,6.7256,6.7256,6.7093,6.7093,16800.0
2005-07-12 11:55:00,8.23,8.23,8.2,8.21,33600.0,6.7174,6.7174,6.693,6.7011,33600.0
2005-07-12 12:00:00,8.21,8.22,8.21,8.21,18100.0,6.7011,6.7093,6.7011,6.7011,18100.0
2005-07-12 12:05:00,8.22,8.23,8.21,8.22,8900.0,6.7093,6.7174,6.7011,6.7093,8900.0
2005-07-12 12:10:00,8.23,8.23,8.21,8.21,5200.0,6.7174,6.7174,6.7011,6.7011,5200.0
2005-07-12 12:15:00,8.22,8.22,8.19,8.2,59400.0,6.7093,6.7093,6.6848,6.693,59400.0
2005-07-12 12:20:00,8.2,8.21,8.2,8.21,10000.0,6.693,6.7011,6.693,6.7011,10000.0
2005-07-12 12:25:00,8.2,8.21,8.2,8.21,5400.0,6.693,6.7011,6.693,6.7011,5400.0
2005-07-12 12:30:00,8.2,8.21,8.2,8.2,25000.0,6.693,6.7011,6.693,6.693,25000.0
2005-07-12 12:35:00,8.19,8.2,8.19,8.19,10600.0,6.6848,6.693,6.6848,6.6848,10600.0
2005-07-12 12:40:00,8.2,8.2,8.19,8.2,19700.0,6.693,6.693,6.6848,6.693,19700.0
2005-07-12 12:45:00,8.2,8.2,8.18,8.18,16500.0,6.693,6.693,6.6766,6.6766,16500.0
2005-07-12 12:50:00,8.18,8.21,8.18,8.2,31700.0,6.6766,6.7011,6.6766,6.693,31700.0
2005-07-12 12:55:00,8.2,8.21,8.2,8.21,5400.0,6.693,6.7011,6.693,6.7011,5400.0
2005-07-12 13:00:00,8.21,8.22,8.21,8.22,11400.0,6.7011,6.7093,6.7011,6.7093,11400.0
2005-07-12 13:05:00,8.22,8.22,8.21,8.22,5900.0,6.7093,6.7093,6.7011,6.7093,5900.0
2005-07-12 13:10:00,8.22,8.23,8.2,8.23,20300.0,6.7093,6.7174,6.693,6.7174,20300.0
2005-07-12 13:15:00,8.23,8.24,8.23,8.24,9300.0,6.7174,6.7256,6.7174,6.7256,9300.0
2005-07-12 13:20:00,8.24,8.24,8.23,8.23,2400.0,6.7256,6.7256,6.7174,6.7174,2400.0
2005-07-12 13:25:00,8.23,8.25,8.23,8.24,11100.0,6.7174,6.7338,6.7174,6.7256,11100.0
2005-07-12 13:30:00,8.23,8.24,8.23,8.24,14300.0,6.7174,6.7256,6.7174,6.7256,14300.0
2005-07-12 13:35:00,8.24,8.25,8.23,8.25,10200.0,6.7256,6.7338,6.7174,6.7338,10200.0
2005-07-12 13:40:00,8.25,8.25,8.23,8.23,28500.0,6.7338,6.7338,6.7174,6.7174,28500.0
2005-07-12 13:45:00,8.24,8.25,8.23,8.25,22900.0,6.7256,6.7338,6.7174,6.7338,22900.0
2005-07-12 13:50:00,8.25,8.25,8.24,8.25,26700.0,6.7338,6.7338,6.7256,6.7338,26700.0
2005-07-12 13:55:00,8.25,8.26,8.24,8.26,32200.0,6.7338,6.7419,6.7256,6.7419,32200.0
2005-07-12 14:00:00,8.26,8.27,8.25,8.27,14000.0,6.7419,6.7501,6.7338,6.7501,14000.0
2005-07-12 14:05:00,8.26,8.32,8.26,8.26,5700.0,6.7419,6.7909,6.7419,6.7419,5700.0
2005-07-12 14:10:00,8.27,8.28,8.26,8.28,36600.0,6.7501,6.7583,6.7419,6.7583,36600.0
2005-07-12 14:15:00,8.28,8.28,8.27,8.28,10100.0,6.7583,6.7583,6.7501,6.7583,10100.0
2005-07-12 14:20:00,8.28,8.29,8.28,8.29,30600.0,6.7583,6.7664,6.7583,6.7664,30600.0
2005-07-12 14:25:00,8.29,8.31,8.28,8.3,57000.0,6.7664,6.7827,6.7583,6.7746,57000.0
2005-07-12 14:30:00,8.3,8.31,8.29,8.3,36600.0,6.7746,6.7827,6.7664,6.7746,36600.0
2005-07-12 14:35:00,8.3,8.3,8.29,8.29,20100.0,6.7746,6.7746,6.7664,6.7664,20100.0
2005-07-12 14:40:00,8.29,8.3,8.29,8.3,31500.0,6.7664,6.7746,6.7664,6.7746,31500.0
2005-07-12 14:45:00,8.3,8.32,8.3,8.31,22300.0,6.7746,6.7909,6.7746,6.7827,22300.0
2005-07-12 14:50:00,8.32,8.33,8.31,8.32,83500.0,6.7909,6.7991,6.7827,6.7909,83500.0
2005-07-12 14:55:00,8.32,8.32,8.31,8.31,28500.0,6.7909,6.7909,6.7827,6.7827,28500.0
2005-07-12 15:00:00,8.31,8.32,8.31,8.31,18900.0,6.7827,6.7909,6.7827,6.7827,18900.0
2005-07-12 15:05:00,8.31,8.32,8.31,8.32,37800.0,6.7827,6.7909,6.7827,6.7909,37800.0
2005-07-12 15:10:00,8.32,8.32,8.31,8.31,25300.0,6.7909,6.7909,6.7827,6.7827,25300.0
2005-07-12 15:15:00,8.32,8.32,8.31,8.32,23400.0,6.7909,6.7909,6.7827,6.7909,23400.0
2005-07-12 15:20:00,8.33,8.33,8.32,8.32,24600.0,6.7991,6.7991,6.7909,6.7909,24600.0
2005-07-12 15:25:00,8.33,8.33,8.32,8.32,40700.0,6.7991,6.7991,6.7909,6.7909,40700.0
2005-07-12 15:30:00,8.32,8.33,8.32,8.32,41400.0,6.7909,6.7991,6.7909,6.7909,41400.0
2005-07-12 15:35:00,8.32,8.35,8.32,8.34,99800.0,6.7909,6.8154,6.7909,6.8072,99800.0
2005-07-12 15:40:00,8.35,8.35,8.33,8.33,164200.0,6.8154,6.8154,6.7991,6.7991,164200.0
2005-07-12 15:45:00,8.34,8.36,8.33,8.35,177300.0,6.8072,6.8235,6.7991,6.8154,177300.0
2005-07-12 15:50:00,8.35,8.35,8.34,8.34,127000.0,6.8154,6.8154,6.8072,6.8072,127000.0
2005-07-12 15:55:00,8.35,8.35,8.31,8.33,153900.0,6.8154,6.8154,6.7827,6.7991,153900.0
2005-07-13 09:30:00,8.49,8.5,8.38,8.42,256700.0,6.9297,6.9378,6.8399,6.8725,256700.0
2005-07-13 09:35:00,8.42,8.49,8.42,8.48,91700.0,6.8725,6.9297,6.8725,6.9215,91700.0
2005-07-13 09:40:00,8.48,8.5,8.47,8.49,140300.0,6.9215,6.9378,6.9133,6.9297,140300.0
2005-07-13 09:45:00,8.49,8.5,8.46,8.47,99400.0,6.9297,6.9378,6.9052,6.9133,99400.0
2005-07-13 09:50:00,8.46,8.47,8.44,8.45,67600.0,6.9052,6.9133,6.8888,6.897,67600.0
2005-07-13 09:55:00,8.44,8.44,8.43,8.44,49300.0,6.8888,6.8888,6.8807,6.8888,49300.0
2005-07-13 10:00:00,8.44,8.47,8.41,8.41,73700.0,6.8888,6.9133,6.8644,6.8644,73700.0
2005-07-13 10:05:00,8.41,8.42,8.35,8.37,171800.0,6.8644,6.8725,6.8154,6.8317,171800.0
2005-07-13 10:10:00,8.37,8.4,8.3,8.31,213400.0,6.8317,6.8562,6.7746,6.7827,213400.0
2005-07-13 10:15:00,8.31,8.34,8.3,8.3,81700.0,6.7827,6.8072,6.7746,6.7746,81700.0
2005-07-13 10:20:00,8.3,8.34,8.3,8.31,53700.0,6.7746,6.8072,6.7746,6.7827,53700.0
2005-07-13 10:25:00,8.32,8.35,8.32,8.35,64200.0,6.7909,6.8154,6.7909,6.8154,64200.0
2005-07-13 10:30:00,8.36,8.37,8.34,8.36,77200.0,6.8235,6.8317,6.8072,6.8235,77200.0
2005-07-13 10:35:00,8.35,8.39,8.35,8.38,62800.0,6.8154,6.848,6.8154,6.8399,62800.0
2005-07-13 10:40:00,8.38,8.39,8.35,8.35,64100.0,6.8399,6.848,6.8154,6.8154,64100.0
2005-07-13 10:45:00,8.36,8.37,8.36,8.37,63100.0,6.8235,6.8317,6.8235,6.8317,63100.0
2005-07-13 10:50:00,8.37,8.37,8.35,8.35,36700.0,6.8317,6.8317,6.8154,6.8154,36700.0
2005-07-13 10:55:00,8.36,8.36,8.31,8.31,79100.0,6.8235,6.8235,6.7827,6.7827,79100.0
2005-07-13 11:00:00,8.31,8.32,8.31,8.32,15500.0,6.7827,6.7909,6.7827,6.7909,15500.0
2005-07-13 11:05:00,8.32,8.32,8.31,8.32,18300.0,6.7909,6.7909,6.7827,6.7909,18300.0
2005-07-13 11:10:00,8.32,8.32,8.31,8.32,33200.0,6.7909,6.7909,6.7827,6.7909,33200.0
2005-07-13 11:15:00,8.32,8.33,8.31,8.32,30000.0,6.7909,6.7991,6.7827,6.7909,30000.0
2005-07-13 11:20:00,8.32,8.33,8.32,8.32,38200.0,6.7909,6.7991,6.7909,6.7909,38200.0
2005-07-13 11:25:00,8.32,8.33,8.32,8.33,27700.0,6.7909,6.7991,6.7909,6.7991,27700.0
2005-07-13 11:30:00,8.33,8.33,8.31,8.32,38200.0,6.7991,6.7991,6.7827,6.7909,38200.0
2005-07-13 11:35:00,8.32,8.32,8.31,8.32,8100.0,6.7909,6.7909,6.7827,6.7909,8100.0
2005-07-13 11:40:00,8.32,8.33,8.32,8.33,18200.0,6.7909,6.7991,6.7909,6.7991,18200.0
2005-07-13 11:45:00,8.33,8.33,8.32,8.33,5000.0,6.7991,6.7991,6.7909,6.7991,5000.0
2005-07-13 11:50:00,8.33,8.33,8.32,8.33,16300.0,6.7991,6.7991,6.7909,6.7991,16300.0
2005-07-13 11:55:00,8.32,8.33,8.32,8.33,13500.0,6.7909,6.7991,6.7909,6.7991,13500.0
2005-07-13 12:00:00,8.32,8.33,8.32,8.33,17500.0,6.7909,6.7991,6.7909,6.7991,17500.0
2005-07-13 12:05:00,8.33,8.33,8.31,8.32,40200.0,6.7991,6.7991,6.7827,6.7909,40200.0
2005-07-13 12:10:00,8.32,8.32,8.31,8.32,22200.0,6.7909,6.7909,6.7827,6.7909,22200.0
2005-07-13 12:15:00,8.32,8.33,8.31,8.33,100700.0,6.7909,6.7991,6.7827,6.7991,100700.0
2005-07-13 12:20:00,8.34,8.34,8.32,8.33,18000.0,6.8072,6.8072,6.7909,6.7991,18000.0
2005-07-13 12:25:00,8.32,8.33,8.31,8.31,34900.0,6.7909,6.7991,6.7827,6.7827,34900.0
2005-07-13 12:30:00,8.32,8.32,8.31,8.32,23400.0,6.7909,6.7909,6.7827,6.7909,23400.0
2005-07-13 12:35:00,8.31,8.32,8.31,8.32,91500.0,6.7827,6.7909,6.7827,6.7909,91500.0
2005-07-13 12:40:00,8.31,8.32,8.31,8.31,12900.0,6.7827,6.7909,6.7827,6.7827,12900.0
2005-07-13 12:45:00,8.31,8.32,8.31,8.31,55200.0,6.7827,6.7909,6.7827,6.7827,55200.0
2005-07-13 12:50:00,8.3,8.31,8.3,8.31,20100.0,6.7746,6.7827,6.7746,6.7827,20100.0
2005-07-13 12:55:00,8.3,8.31,8.29,8.29,78000.0,6.7746,6.7827,6.7664,6.7664,78000.0
2005-07-13 13:00:00,8.29,8.31,8.25,8.25,97400.0,6.7664,6.7827,6.7338,6.7338,97400.0
2005-07-13 13:05:00,8.26,8.27,8.25,8.26,51800.0,6.7419,6.7501,6.7338,6.7419,51800.0
2005-07-13 13:10:00,8.25,8.26,8.25,8.26,24900.0,6.7338,6.7419,6.7338,6.7419,24900.0
2005-07-13 13:15:00,8.26,8.26,8.25,8.26,14300.0,6.7419,6.7419,6.7338,6.7419,14300.0
2005-07-13 13:20:00,8.26,8.28,8.26,8.26,38000.0,6.7419,6.7583,6.7419,6.7419,38000.0
2005-07-13 13:25:00,8.26,8.28,8.26,8.27,65200.0,6.7419,6.7583,6.7419,6.7501,65200.0
2005-07-13 13:30:00,8.28,8.28,8.26,8.28,39600.0,6.7583,6.7583,6.7419,6.7583,39600.0
2005-07-13 13:35:00,8.27,8.28,8.27,8.28,38200.0,6.7501,6.7583,6.7501,6.7583,38200.0
2005-07-13 13:40:00,8.28,8.28,8.27,8.28,71000.0,6.7583,6.7583,6.7501,6.7583,71000.0
2005-07-13 13:45:00,8.28,8.28,8.26,8.27,27100.0,6.7583,6.7583,6.7419,6.7501,27100.0
2005-07-13 13:50:00,8.26,8.27,8.26,8.26,34400.0,6.7419,6.7501,6.7419,6.7419,34400.0
2005-07-13 13:55:00,8.26,8.3,8.26,8.27,69100.0,6.7419,6.7746,6.7419,6.7501,69100.0
2005-07-13 14:00:00,8.26,8.3,8.26,8.26,72100.0,6.7419,6.7746,6.7419,6.7419,72100.0
2005-07-13 14:05:00,8.26,8.27,8.26,8.26,35000.0,6.7419,6.7501,6.7419,6.7419,35000.0
2005-07-13 14:10:00,8.26,8.27,8.26,8.26,7800.0,6.7419,6.7501,6.7419,6.7419,7800.0
2005-07-13 14:15:00,8.26,8.26,8.25,8.26,23700.0,6.7419,6.7419,6.7338,6.7419,23700.0
2005-07-13 14:20:00,8.25,8.26,8.25,8.25,11400.0,6.7338,6.7419,6.7338,6.7338,11400.0
2005-07-13 14:25:00,8.25,8.26,8.25,8.26,4600.0,6.7338,6.7419,6.7338,6.7419,4600.0
2005-07-13 14:30:00,8.26,8.26,8.25,8.26,42400.0,6.7419,6.7419,6.7338,6.7419,42400.0
2005-07-13 14:35:00,8.25,8.26,8.25,8.26,7600.0,6.7338,6.7419,6.7338,6.7419,7600.0
2005-07-13 14:40:00,8.25,8.26,8.25,8.25,25200.0,6.7338,6.7419,6.7338,6.7338,25200.0
2005-07-13 14:45:00,8.25,8.26,8.25,8.26,22800.0,6.7338,6.7419,6.7338,6.7419,22800.0
2005-07-13 14:50:00,8.25,8.26,8.25,8.26,30100.0,6.7338,6.7419,6.7338,6.7419,30100.0
2005-07-13 14:55:00,8.26,8.26,8.24,8.25,82800.0,6.7419,6.7419,6.7256,6.7338,82800.0
2005-07-13 15:00:00,8.24,8.24,8.23,8.23,39500.0,6.7256,6.7256,6.7174,6.7174,39500.0
2005-07-13 15:05:00,8.23,8.24,8.21,8.23,130800.0,6.7174,6.7256,6.7011,6.7174,130800.0
2005-07-13 15:10:00,8.23,8.26,8.22,8.22,157100.0,6.7174,6.7419,6.7093,6.7093,157100.0
2005-07-13 15:15:00,8.23,8.24,8.22,8.24,54000.0,6.7174,6.7256,6.7093,6.7256,54000.0
2005-07-13 15:20:00,8.24,8.26,8.23,8.26,46200.0,6.7256,6.7419,6.7174,6.7419,46200.0
2005-07-13 15:25:00,8.26,8.27,8.25,8.26,30000.0,6.7419,6.7501,6.7338,6.7419,30000.0
2005-07-13 15:30:00,8.27,8.27,8.26,8.27,34900.0,6.7501,6.7501,6.7419,6.7501,34900.0
2005-07-13 15:35:00,8.27,8.27,8.26,8.27,30300.0,6.7501,6.7501,6.7419,6.7501,30300.0
2005-07-13 15:40:00,8.26,8.27,8.26,8.27,29400.0,6.7419,6.7501,6.7419,6.7501,29400.0
2005-07-13 15:45:00,8.26,8.28,8.25,8.27,169100.0,6.7419,6.7583,6.7338,6.7501,169100.0
2005-07-13 15:50:00,8.26,8.26,8.25,8.25,142100.0,6.7419,6.7419,6.7338,6.7338,142100.0
2005-07-13 15:55:00,8.25,8.26,8.21,8.26,225000.0,6.7338,6.7419,6.7011,6.7419,225000.0
2005-07-14 09:30:00,8.38,8.44,8.37,8.44,191900.0,6.8399,6.8888,6.8317,6.8888,191900.0
2005-07-14 09:35:00,8.44,8.48,8.44,8.48,107800.0,6.8888,6.9215,6.8888,6.9215,107800.0
2005-07-14 09:40:00,8.49,8.49,8.42,8.43,78500.0,6.9297,6.9297,6.8725,6.8807,78500.0
2005-07-14 09:45:00,8.43,8.43,8.37,8.37,85700.0,6.8807,6.8807,6.8317,6.8317,85700.0
2005-07-14 09:50:00,8.37,8.43,8.37,8.42,131000.0,6.8317,6.8807,6.8317,6.8725,131000.0
2005-07-14 09:55:00,8.42,8.43,8.4,8.4,58900.0,6.8725,6.8807,6.8562,6.8562,58900.0
2005-07-14 10:00:00,8.4,8.42,8.4,8.41,58800.0,6.8562,6.8725,6.8562,6.8644,58800.0
2005-07-14 10:05:00,8.41,8.43,8.39,8.39,100500.0,6.8644,6.8807,6.848,6.848,100500.0
2005-07-14 10:10:00,8.39,8.39,8.35,8.38,94700.0,6.848,6.848,6.8154,6.8399,94700.0
2005-07-14 10:15:00,8.38,8.39,8.36,8.38,42200.0,6.8399,6.848,6.8235,6.8399,42200.0
2005-07-14 10:20:00,8.37,8.41,8.37,8.4,63700.0,6.8317,6.8644,6.8317,6.8562,63700.0
2005-07-14 10:25:00,8.41,8.41,8.39,8.4,12500.0,6.8644,6.8644,6.848,6.8562,12500.0
2005-07-14 10:30:00,8.39,8.41,8.39,8.41,19700.0,6.848,6.8644,6.848,6.8644,19700.0
2005-07-14 10:35:00,8.41,8.41,8.39,8.39,17000.0,6.8644,6.8644,6.848,6.848,17000.0
2005-07-14 10:40:00,8.4,8.4,8.39,8.39,36600.0,6.8562,6.8562,6.848,6.848,36600.0
2005-07-14 10:45:00,8.4,8.4,8.37,8.38,30800.0,6.8562,6.8562,6.8317,6.8399,30800.0
2005-07-14 10:50:00,8.38,8.38,8.37,8.38,18000.0,6.8399,6.8399,6.8317,6.8399,18000.0
2005-07-14 10:55:00,8.38,8.38,8.35,8.35,40400.0,6.8399,6.8399,6.8154,6.8154,40400.0
2005-07-14 11:00:00,8.36,8.38,8.36,8.37,35600.0,6.8235,6.8399,6.8235,6.8317,35600.0
2005-07-14 11:05:00,8.36,8.38,8.36,8.37,17000.0,6.8235,6.8399,6.8235,6.8317,17000.0
2005-07-14 11:10:00,8.37,8.37,8.36,8.36,60700.0,6.8317,6.8317,6.8235,6.8235,60700.0
2005-07-14 11:15:00,8.36,8.4,8.35,8.35,47200.0,6.8235,6.8562,6.8154,6.8154,47200.0
2005-07-14 11:20:00,8.36,8.36,8.34,8.34,27900.0,6.8235,6.8235,6.8072,6.8072,27900.0
2005-07-14 11:25:00,8.35,8.35,8.31,8.31,62200.0,6.8154,6.8154,6.7827,6.7827,62200.0
2005-07-14 11:30:00,8.32,8.32,8.29,8.3,163400.0,6.7909,6.7909,6.7664,6.7746,163400.0
2005-07-14 11:35:00,8.29,8.31,8.28,8.3,85300.0,6.7664,6.7827,6.7583,6.7746,85300.0
2005-07-14 11:40:00,8.31,8.34,8.3,8.32,43100.0,6.7827,6.8072,6.7746,6.7909,43100.0
2005-07-14 11:45:00,8.32,8.32,8.31,8.32,9600.0,6.7909,6.7909,6.7827,6.7909,9600.0
2005-07-14 11:50:00,8.32,8.32,8.3,8.31,25500.0,6.7909,6.7909,6.7746,6.7827,25500.0
2005-07-14 11:55:00,8.31,8.32,8.3,8.31,27500.0,6.7827,6.7909,6.7746,6.7827,27500.0
2005-07-14 12:00:00,8.32,8.32,8.3,8.3,40000.0,6.7909,6.7909,6.7746,6.7746,40000.0
2005-07-14 12:05:00,8.29,8.31,8.29,8.3,32600.0,6.7664,6.7827,6.7664,6.7746,32600.0
2005-07-14 12:10:00,8.31,8.36,8.3,8.32,41400.0,6.7827,6.8235,6.7746,6.7909,41400.0
2005-07-14 12:15:00,8.31,8.32,8.3,8.31,33400.0,6.7827,6.7909,6.7746,6.7827,33400.0
2005-07-14 12:20:00,8.31,8.31,8.3,8.31,6600.0,6.7827,6.7827,6.7746,6.7827,6600.0
2005-07-14 12:25:00,8.31,8.31,8.29,8.29,17800.0,6.7827,6.7827,6.7664,6.7664,17800.0
2005-07-14 12:30:00,8.3,8.3,8.29,8.3,18300.0,6.7746,6.7746,6.7664,6.7746,18300.0
2005-07-14 12:35:00,8.3,8.3,8.28,8.28,21000.0,6.7746,6.7746,6.7583,6.7583,21000.0
2005-07-14 12:40:00,8.29,8.3,8.28,8.29,60000.0,6.7664,6.7746,6.7583,6.7664,60000.0
2005-07-14 12:45:00,8.28,8.29,8.27,8.27,33400.0,6.7583,6.7664,6.7501,6.7501,33400.0
2005-07-14 12:50:00,8.27,8.29,8.27,8.27,51900.0,6.7501,6.7664,6.7501,6.7501,51900.0
2005-07-14 12:55:00,8.27,8.28,8.27,8.27,11500.0,6.7501,6.7583,6.7501,6.7501,11500.0
2005-07-14 13:00:00,8.28,8.28,8.27,8.27,37600.0,6.7583,6.7583,6.7501,6.7501,37600.0
2005-07-14 13:05:00,8.28,8.28,8.25,8.26,115900.0,6.7583,6.7583,6.7338,6.7419,115900.0
2005-07-14 13:10:00,8.26,8.28,8.25,8.26,92400.0,6.7419,6.7583,6.7338,6.7419,92400.0
2005-07-14 13:15:00,8.26,8.27,8.26,8.26,36800.0,6.7419,6.7501,6.7419,6.7419,36800.0
2005-07-14 13:20:00,8.27,8.27,8.26,8.27,32700.0,6.7501,6.7501,6.7419,6.7501,32700.0
2005-07-14 13:25:00,8.27,8.28,8.26,8.27,51400.0,6.7501,6.7583,6.7419,6.7501,51400.0
2005-07-14 13:30:00,8.28,8.28,8.26,8.26,26800.0,6.7583,6.7583,6.7419,6.7419,26800.0
2005-07-14 13:35:00,8.27,8.29,8.26,8.29,51400.0,6.7501,6.7664,6.7419,6.7664,51400.0
2005-07-14 13:40:00,8.28,8.29,8.28,8.29,12100.0,6.7583,6.7664,6.7583,6.7664,12100.0
2005-07-14 13:45:00,8.28,8.29,8.28,8.28,29700.0,6.7583,6.7664,6.7583,6.7583,29700.0
2005-07-14 13:50:00,8.28,8.28,8.27,8.28,10000.0,6.7583,6.7583,6.7501,6.7583,10000.0
2005-07-14 13:55:00,8.28,8.28,8.25,8.25,42500.0,6.7583,6.7583,6.7338,6.7338,42500.0
2005-07-14 14:00:00,8.25,8.26,8.23,8.24,63100.0,6.7338,6.7419,6.7174,6.7256,63100.0
2005-07-14 14:05:00,8.23,8.24,8.22,8.23,85500.0,6.7174,6.7256,6.7093,6.7174,85500.0
2005-07-14 14:10:00,8.23,8.24,8.18,8.22,181600.0,6.7174,6.7256,6.6766,6.7093,181600.0
2005-07-14 14:15:00,8.21,8.24,8.21,8.23,40600.0,6.7011,6.7256,6.7011,6.7174,40600.0
2005-07-14 14:20:00,8.23,8.23,8.22,8.22,16100.0,6.7174,6.7174,6.7093,6.7093,16100.0
2005-07-14 14:25:00,8.23,8.23,8.19,8.2,51600.0,6.7174,6.7174,6.6848,6.693,51600.0
2005-07-14 14:30:00,8.21,8.22,8.2,8.21,57700.0,6.7011,6.7093,6.693,6.7011,57700.0
2005-07-14 14:35:00,8.21,8.21,8.2,8.21,23700.0,6.7011,6.7011,6.693,6.7011,23700.0
2005-07-14 14:40:00,8.22,8.23,8.21,8.23,18000.0,6.7093,6.7174,6.7011,6.7174,18000.0
2005-07-14 14:45:00,8.22,8.25,8.22,8.25,49600.0,6.7093,6.7338,6.7093,6.7338,49600.0
2005-07-14 14:50:00,8.25,8.25,8.24,8.25,24700.0,6.7338,6.7338,6.7256,6.7338,24700.0
2005-07-14 14:55:00,8.25,8.26,8.24,8.25,21300.0,6.7338,6.7419,6.7256,6.7338,21300.0
2005-07-14 15:00:00,8.26,8.29,8.25,8.28,51100.0,6.7419,6.7664,6.7338,6.7583,51100.0
2005-07-14 15:05:00,8.28,8.29,8.26,8.26,81600.0,6.7583,6.7664,6.7419,6.7419,81600.0
2005-07-14 15:10:00,8.26,8.26,8.25,8.26,8500.0,6.7419,6.7419,6.7338,6.7419,8500.0
2005-07-14 15:15:00,8.26,8.28,8.23,8.25,112800.0,6.7419,6.7583,6.7174,6.7338,112800.0
2005-07-14 15:20:00,8.26,8.26,8.25,8.26,83700.0,6.7419,6.7419,6.7338,6.7419,83700.0
2005-07-14 15:25:00,8.25,8.26,8.25,8.25,38100.0,6.7338,6.7419,6.7338,6.7338,38100.0
2005-07-14 15:30:00,8.26,8.3,8.25,8.3,74300.0,6.7419,6.7746,6.7338,6.7746,74300.0
2005-07-14 15:35:00,8.29,8.3,8.28,8.29,109600.0,6.7664,6.7746,6.7583,6.7664,109600.0
2005-07-14 15:40:00,8.3,8.34,8.29,8.33,160500.0,6.7746,6.8072,6.7664,6.7991,160500.0
2005-07-14 15:45:00,8.34,8.36,8.31,8.35,84700.0,6.8072,6.8235,6.7827,6.8154,84700.0
2005-07-14 15:50:00,8.36,8.36,8.33,8.35,56300.0,6.8235,6.8235,6.7991,6.8154,56300.0
2005-07-14 15:55:00,8.35,8.35,8.3,8.3,77700.0,6.8154,6.8154,6.7746,6.7746,77700.0
2005-07-15 09:30:00,8.35,8.35,8.27,8.3,111700.0,6.8154,6.8154,6.7501,6.7746,111700.0
2005-07-15 09:35:00,8.3,8.31,8.3,8.31,39000.0,6.7746,6.7827,6.7746,6.7827,39000.0
2005-07-15 09:40:00,8.3,8.32,8.29,8.3,37200.0,6.7746,6.7909,6.7664,6.7746,37200.0
2005-07-15 09:45:00,8.3,8.31,8.29,8.29,53300.0,6.7746,6.7827,6.7664,6.7664,53300.0
2005-07-15 09:50:00,8.29,8.3,8.24,8.25,67800.0,6.7664,6.7746,6.7256,6.7338,67800.0
2005-07-15 09:55:00,8.26,8.26,8.24,8.26,77400.0,6.7419,6.7419,6.7256,6.7419,77400.0
2005-07-15 10:00:00,8.26,8.26,8.24,8.25,29700.0,6.7419,6.7419,6.7256,6.7338,29700.0
2005-07-15 10:05:00,8.26,8.26,8.24,8.25,56000.0,6.7419,6.7419,6.7256,6.7338,56000.0
2005-07-15 10:10:00,8.24,8.25,8.24,8.25,33100.0,6.7256,6.7338,6.7256,6.7338,33100.0
2005-07-15 10:15:00,8.25,8.25,8.22,8.23,48800.0,6.7338,6.7338,6.7093,6.7174,48800.0
2005-07-15 10:20:00,8.23,8.24,8.21,8.21,37400.0,6.7174,6.7256,6.7011,6.7011,37400.0
2005-07-15 10:25:00,8.21,8.22,8.21,8.21,16200.0,6.7011,6.7093,6.7011,6.7011,16200.0
2005-07-15 10:30:00,8.22,8.22,8.2,8.22,28300.0,6.7093,6.7093,6.693,6.7093,28300.0
2005-07-15 10:35:00,8.21,8.22,8.21,8.22,48900.0,6.7011,6.7093,6.7011,6.7093,48900.0
2005-07-15 10:40:00,8.21,8.22,8.21,8.21,19200.0,6.7011,6.7093,6.7011,6.7011,19200.0
2005-07-15 10:45:00,8.21,8.23,8.21,8.22,27800.0,6.7011,6.7174,6.7011,6.7093,27800.0
2005-07-15 10:50:00,8.23,8.24,8.22,8.24,10600.0,6.7174,6.7256,6.7093,6.7256,10600.0
2005-07-15 10:55:00,8.24,8.24,8.23,8.24,25800.0,6.7256,6.7256,6.7174,6.7256,25800.0
2005-07-15 11:00:00,8.24,8.26,8.24,8.24,46300.0,6.7256,6.7419,6.7256,6.7256,46300.0
2005-07-15 11:05:00,8.24,8.26,8.24,8.25,19700.0,6.7256,6.7419,6.7256,6.7338,19700.0
2005-07-15 11:10:00,8.25,8.29,8.25,8.27,115900.0,6.7338,6.7664,6.7338,6.7501,115900.0
2005-07-15 11:15:00,8.27,8.27,8.23,8.27,73400.0,6.7501,6.7501,6.7174,6.7501,73400.0
2005-07-15 11:20:00,8.27,8.29,8.27,8.28,41900.0,6.7501,6.7664,6.7501,6.7583,41900.0
2005-07-15 11:25:00,8.28,8.29,8.27,8.29,40000.0,6.7583,6.7664,6.7501,6.7664,40000.0
2005-07-15 11:30:00,8.29,8.29,8.27,8.27,36000.0,6.7664,6.7664,6.7501,6.7501,36000.0
2005-07-15 11:35:00,8.28,8.28,8.26,8.26,4800.0,6.7583,6.7583,6.7419,6.7419,4800.0
2005-07-15 11:40:00,8.26,8.27,8.26,8.27,11100.0,6.7419,6.7501,6.7419,6.7501,11100.0
2005-07-15 11:45:00,8.26,8.27,8.26,8.27,12200.0,6.7419,6.7501,6.7419,6.7501,12200.0
2005-07-15 11:50:00,8.26,8.27,8.26,8.27,4100.0,6.7419,6.7501,6.7419,6.7501,4100.0
2005-07-15 11:55:00,8.27,8.27,8.26,8.27,1100.0,6.7501,6.7501,6.7419,6.7501,1100.0
2005-07-15 12:00:00,8.27,8.27,8.25,8.26,6000.0,6.7501,6.7501,6.7338,6.7419,6000.0
2005-07-15 12:05:00,8.27,8.27,8.26,8.26,1400.0,6.7501,6.7501,6.7419,6.7419,1400.0
2005-07-15 12:10:00,8.27,8.27,8.26,8.26,3500.0,6.7501,6.7501,6.7419,6.7419,3500.0
2005-07-15 12:15:00,8.27,8.27,8.26,8.27,4200.0,6.7501,6.7501,6.7419,6.7501,4200.0
2005-07-15 12:20:00,8.27,8.3,8.26,8.3,17700.0,6.7501,6.7746,6.7419,6.7746,17700.0
2005-07-15 12:25:00,8.29,8.3,8.28,8.29,47300.0,6.7664,6.7746,6.7583,6.7664,47300.0
2005-07-15 12:30:00,8.29,8.31,8.29,8.31,29600.0,6.7664,6.7827,6.7664,6.7827,29600.0
2005-07-15 12:35:00,8.31,8.31,8.3,8.31,8800.0,6.7827,6.7827,6.7746,6.7827,8800.0
2005-07-15 12:40:00,8.3,8.3,8.3,8.3,4000.0,6.7746,6.7746,6.7746,6.7746,4000.0
2005-07-15 12:45:00,8.31,8.31,8.3,8.3,19100.0,6.7827,6.7827,6.7746,6.7746,19100.0
2005-07-15 12:50:00,8.3,8.31,8.3,8.31,7100.0,6.7746,6.7827,6.7746,6.7827,7100.0
2005-07-15 12:55:00,8.3,8.35,8.3,8.34,67800.0,6.7746,6.8154,6.7746,6.8072,67800.0
2005-07-15 13:00:00,8.34,8.35,8.34,8.34,9200.0,6.8072,6.8154,6.8072,6.8072,9200.0
2005-07-15 13:05:00,8.33,8.34,8.33,8.33,2700.0,6.7991,6.8072,6.7991,6.7991,2700.0
2005-07-15 13:10:00,8.33,8.34,8.33,8.33,10200.0,6.7991,6.8072,6.7991,6.7991,10200.0
2005-07-15 13:15:00,8.34,8.34,8.33,8.34,4900.0,6.8072,6.8072,6.7991,6.8072,4900.0
2005-07-15 13:20:00,8.33,8.34,8.33,8.34,5000.0,6.7991,6.8072,6.7991,6.8072,5000.0
2005-07-15 13:25:00,8.33,8.34,8.33,8.34,2200.0,6.7991,6.8072,6.7991,6.8072,2200.0
2005-07-15 13:30:00,8.34,8.34,8.33,8.34,3800.0,6.8072,6.8072,6.7991,6.8072,3800.0
2005-07-15 13:35:00,8.34,8.34,8.33,8.34,5600.0,6.8072,6.8072,6.7991,6.8072,5600.0
2005-07-15 13:40:00,8.33,8.34,8.33,8.34,3400.0,6.7991,6.8072,6.7991,6.8072,3400.0
2005-07-15 13:45:00,8.34,8.34,8.33,8.34,13800.0,6.8072,6.8072,6.7991,6.8072,13800.0
2005-07-15 13:50:00,8.33,8.34,8.33,8.34,2200.0,6.7991,6.8072,6.7991,6.8072,2200.0
2005-07-15 13:55:00,8.33,8.34,8.31,8.31,19600.0,6.7991,6.8072,6.7827,6.7827,19600.0
2005-07-15 14:00:00,8.31,8.32,8.3,8.3,34400.0,6.7827,6.7909,6.7746,6.7746,34400.0
2005-07-15 14:05:00,8.3,8.33,8.3,8.3,4100.0,6.7746,6.7991,6.7746,6.7746,4100.0
2005-07-15 14:10:00,8.3,8.31,8.3,8.3,5400.0,6.7746,6.7827,6.7746,6.7746,5400.0
2005-07-15 14:15:00,8.3,8.32,8.3,8.32,15600.0,6.7746,6.7909,6.7746,6.7909,15600.0
2005-07-15 14:20:00,8.31,8.33,8.31,8.32,6500.0,6.7827,6.7991,6.7827,6.7909,6500.0
2005-07-15 14:25:00,8.33,8.33,8.32,8.33,5900.0,6.7991,6.7991,6.7909,6.7991,5900.0
2005-07-15 14:30:00,8.33,8.33,8.32,8.33,18800.0,6.7991,6.7991,6.7909,6.7991,18800.0
2005-07-15 14:35:00,8.32,8.34,8.32,8.34,31200.0,6.7909,6.8072,6.7909,6.8072,31200.0
2005-07-15 14:40:00,8.34,8.34,8.33,8.34,51100.0,6.8072,6.8072,6.7991,6.8072,51100.0
2005-07-15 14:45:00,8.34,8.36,8.33,8.36,59600.0,6.8072,6.8235,6.7991,6.8235,59600.0
2005-07-15 14:50:00,8.36,8.37,8.36,8.37,35200.0,6.8235,6.8317,6.8235,6.8317,35200.0
2005-07-15 14:55:00,8.37,8.39,8.36,8.38,49100.0,6.8317,6.848,6.8235,6.8399,49100.0
2005-07-15 15:00:00,8.39,8.4,8.39,8.39,25700.0,6.848,6.8562,6.848,6.848,25700.0
2005-07-15 15:05:00,8.39,8.41,8.37,8.41,141100.0,6.848,6.8644,6.8317,6.8644,141100.0
2005-07-15 15:10:00,8.4,8.41,8.4,8.4,56400.0,6.8562,6.8644,6.8562,6.8562,56400.0
2005-07-15 15:15:00,8.41,8.41,8.39,8.41,50200.0,6.8644,6.8644,6.848,6.8644,50200.0
2005-07-15 15:20:00,8.4,8.41,8.4,8.4,28500.0,6.8562,6.8644,6.8562,6.8562,28500.0
2005-07-15 15:25:00,8.4,8.41,8.4,8.4,27400.0,6.8562,6.8644,6.8562,6.8562,27400.0
2005-07-15 15:30:00,8.4,8.41,8.4,8.4,38000.0,6.8562,6.8644,6.8562,6.8562,38000.0
2005-07-15 15:35:00,8.4,8.41,8.38,8.38,58000.0,6.8562,6.8644,6.8399,6.8399,58000.0
2005-07-15 15:40:00,8.38,8.39,8.38,8.39,10300.0,6.8399,6.848,6.8399,6.848,10300.0
2005-07-15 15:45:00,8.38,8.39,8.36,8.36,36900.0,6.8399,6.848,6.8235,6.8235,36900.0
2005-07-15 15:50:00,8.37,8.37,8.36,8.36,42400.0,6.8317,6.8317,6.8235,6.8235,42400.0
2005-07-15 15:55:00,8.37,8.38,8.36,8.37,116800.0,6.8317,6.8399,6.8235,6.8317,116800.0
2005-07-18 09:30:00,8.28,8.36,8.26,8.36,112000.0,6.7583,6.8235,6.7419,6.8235,112000.0
2005-07-18 09:35:00,8.36,8.4,8.3,8.3,55400.0,6.8235,6.8562,6.7746,6.7746,55400.0
2005-07-18 09:40:00,8.3,8.31,8.17,8.17,164700.0,6.7746,6.7827,6.6685,6.6685,164700.0
2005-07-18 09:45:00,8.17,8.25,8.17,8.23,109400.0,6.6685,6.7338,6.6685,6.7174,109400.0
2005-07-18 09:50:00,8.23,8.27,8.16,8.16,198700.0,6.7174,6.7501,6.6603,6.6603,198700.0
2005-07-18 09:55:00,8.17,8.2,8.11,8.12,217500.0,6.6685,6.693,6.6195,6.6277,217500.0
2005-07-18 10:00:00,8.13,8.14,8.12,8.13,114900.0,6.6358,6.644,6.6277,6.6358,114900.0
2005-07-18 10:05:00,8.12,8.15,8.12,8.15,56400.0,6.6277,6.6521,6.6277,6.6521,56400.0
2005-07-18 10:10:00,8.14,8.22,8.14,8.2,158200.0,6.644,6.7093,6.644,6.693,158200.0
2005-07-18 10:15:00,8.2,8.2,8.17,8.19,29200.0,6.693,6.693,6.6685,6.6848,29200.0
2005-07-18 10:20:00,8.18,8.2,8.18,8.2,24600.0,6.6766,6.693,6.6766,6.693,24600.0
2005-07-18 10:25:00,8.2,8.2,8.19,8.2,22800.0,6.693,6.693,6.6848,6.693,22800.0
2005-07-18 10:30:00,8.2,8.21,8.19,8.21,32400.0,6.693,6.7011,6.6848,6.7011,32400.0
2005-07-18 10:35:00,8.21,8.21,8.19,8.19,40100.0,6.7011,6.7011,6.6848,6.6848,40100.0
2005-07-18 10:40:00,8.2,8.2,8.19,8.2,14000.0,6.693,6.693,6.6848,6.693,14000.0
2005-07-18 10:45:00,8.2,8.2,8.13,8.16,74500.0,6.693,6.693,6.6358,6.6603,74500.0
2005-07-18 10:50:00,8.16,8.16,8.11,8.12,76100.0,6.6603,6.6603,6.6195,6.6277,76100.0
2005-07-18 10:55:00,8.12,8.19,8.12,8.18,61200.0,6.6277,6.6848,6.6277,6.6766,61200.0
2005-07-18 11:00:00,8.19,8.19,8.17,8.18,19700.0,6.6848,6.6848,6.6685,6.6766,19700.0
2005-07-18 11:05:00,8.18,8.2,8.18,8.19,26800.0,6.6766,6.693,6.6766,6.6848,26800.0
2005-07-18 11:10:00,8.19,8.19,8.17,8.17,20900.0,6.6848,6.6848,6.6685,6.6685,20900.0
2005-07-18 11:15:00,8.17,8.18,8.17,8.18,8500.0,6.6685,6.6766,6.6685,6.6766,8500.0
2005-07-18 11:20:00,8.17,8.18,8.16,8.17,19600.0,6.6685,6.6766,6.6603,6.6685,19600.0
2005-07-18 11:25:00,8.17,8.17,8.16,8.16,7000.0,6.6685,6.6685,6.6603,6.6603,7000.0
2005-07-18 11:30:00,8.16,8.17,8.16,8.16,17200.0,6.6603,6.6685,6.6603,6.6603,17200.0
2005-07-18 11:35:00,8.16,8.16,8.13,8.14,42800.0,6.6603,6.6603,6.6358,6.644,42800.0
2005-07-18 11:40:00,8.13,8.14,8.13,8.13,41200.0,6.6358,6.644,6.6358,6.6358,41200.0
2005-07-18 11:45:00,8.14,8.14,8.13,8.13,30300.0,6.644,6.644,6.6358,6.6358,30300.0
2005-07-18 11:50:00,8.14,8.15,8.14,8.15,20500.0,6.644,6.6521,6.644,6.6521,20500.0
2005-07-18 11:55:00,8.14,8.15,8.14,8.15,4800.0,6.644,6.6521,6.644,6.6521,4800.0
2005-07-18 12:00:00,8.14,8.15,8.13,8.15,16100.0,6.644,6.6521,6.6358,6.6521,16100.0
2005-07-18 12:05:00,8.15,8.15,8.14,8.15,8800.0,6.6521,6.6521,6.644,6.6521,8800.0
2005-07-18 12:10:00,8.14,8.16,8.14,8.16,8400.0,6.644,6.6603,6.644,6.6603,8400.0
2005-07-18 12:15:00,8.15,8.16,8.15,8.15,7400.0,6.6521,6.6603,6.6521,6.6521,7400.0
2005-07-18 12:20:00,8.15,8.18,8.15,8.17,16500.0,6.6521,6.6766,6.6521,6.6685,16500.0
2005-07-18 12:25:00,8.17,8.18,8.15,8.16,20000.0,6.6685,6.6766,6.6521,6.6603,20000.0
2005-07-18 12:30:00,8.17,8.17,8.16,8.17,6000.0,6.6685,6.6685,6.6603,6.6685,6000.0
2005-07-18 12:35:00,8.17,8.19,8.17,8.19,12800.0,6.6685,6.6848,6.6685,6.6848,12800.0
2005-07-18 12:40:00,8.18,8.19,8.18,8.18,29700.0,6.6766,6.6848,6.6766,6.6766,29700.0
2005-07-18 12:45:00,8.18,8.19,8.17,8.18,14100.0,6.6766,6.6848,6.6685,6.6766,14100.0
2005-07-18 12:50:00,8.17,8.18,8.17,8.17,1900.0,6.6685,6.6766,6.6685,6.6685,1900.0
2005-07-18 12:55:00,8.18,8.18,8.17,8.17,5500.0,6.6766,6.6766,6.6685,6.6685,5500.0
2005-07-18 13:00:00,8.17,8.18,8.17,8.18,12500.0,6.6685,6.6766,6.6685,6.6766,12500.0
2005-07-18 13:05:00,8.18,8.18,8.16,8.16,12900.0,6.6766,6.6766,6.6603,6.6603,12900.0
2005-07-18 13:10:00,8.17,8.17,8.16,8.16,4600.0,6.6685,6.6685,6.6603,6.6603,4600.0
2005-07-18 13:15:00,8.17,8.17,8.16,8.17,4500.0,6.6685,6.6685,6.6603,6.6685,4500.0
2005-07-18 13:20:00,8.16,8.16,8.16,8.16,3300.0,6.6603,6.6603,6.6603,6.6603,3300.0
2005-07-18 13:25:00,8.16,8.17,8.16,8.16,2100.0,6.6603,6.6685,6.6603,6.6603,2100.0
2005-07-18 13:30:00,8.16,8.17,8.16,8.17,2500.0,6.6603,6.6685,6.6603,6.6685,2500.0
2005-07-18 13:35:00,8.17,8.17,8.16,8.17,10700.0,6.6685,6.6685,6.6603,6.6685,10700.0
2005-07-18 13:40:00,8.18,8.18,8.13,8.17,11400.0,6.6766,6.6766,6.6358,6.6685,11400.0
2005-07-18 13:45:00,8.17,8.18,8.17,8.18,4300.0,6.6685,6.6766,6.6685,6.6766,4300.0
2005-07-18 13:50:00,8.18,8.18,8.17,8.18,8900.0,6.6766,6.6766,6.6685,6.6766,8900.0
2005-07-18 13:55:00,8.18,8.18,8.17,8.18,14000.0,6.6766,6.6766,6.6685,6.6766,14000.0
2005-07-18 14:00:00,8.17,8.19,8.17,8.19,6800.0,6.6685,6.6848,6.6685,6.6848,6800.0
2005-07-18 14:05:00,8.18,8.19,8.18,8.19,8000.0,6.6766,6.6848,6.6766,6.6848,8000.0
2005-07-18 14:10:00,8.18,8.19,8.18,8.19,3900.0,6.6766,6.6848,6.6766,6.6848,3900.0
2005-07-18 14:15:00,8.19,8.19,8.18,8.19,10700.0,6.6848,6.6848,6.6766,6.6848,10700.0
2005-07-18 14:20:00,8.18,8.19,8.18,8.19,6600.0,6.6766,6.6848,6.6766,6.6848,6600.0
2005-07-18 14:25:00,8.19,8.19,8.18,8.19,3100.0,6.6848,6.6848,6.6766,6.6848,3100.0
2005-07-18 14:30:00,8.19,8.19,8.18,8.18,14500.0,6.6848,6.6848,6.6766,6.6766,14500.0
2005-07-18 14:35:00,8.19,8.19,8.18,8.18,1900.0,6.6848,6.6848,6.6766,6.6766,1900.0
2005-07-18 14:40:00,8.18,8.19,8.18,8.18,9600.0,6.6766,6.6848,6.6766,6.6766,9600.0
2005-07-18 14:45:00,8.18,8.19,8.18,8.19,1500.0,6.6766,6.6848,6.6766,6.6848,1500.0
2005-07-18 14:50:00,8.18,8.19,8.15,8.15,56600.0,6.6766,6.6848,6.6521,6.6521,56600.0
2005-07-18 14:55:00,8.14,8.15,8.14,8.15,39700.0,6.644,6.6521,6.644,6.6521,39700.0
2005-07-18 15:00:00,8.15,8.15,8.14,8.15,17800.0,6.6521,6.6521,6.644,6.6521,17800.0
2005-07-18 15:05:00,8.15,8.17,8.15,8.17,18900.0,6.6521,6.6685,6.6521,6.6685,18900.0
2005-07-18 15:10:00,8.17,8.17,8.16,8.17,6700.0,6.6685,6.6685,6.6603,6.6685,6700.0
2005-07-18 15:15:00,8.17,8.18,8.16,8.17,35000.0,6.6685,6.6766,6.6603,6.6685,35000.0
2005-07-18 15:20:00,8.16,8.16,8.15,8.16,18400.0,6.6603,6.6603,6.6521,6.6603,18400.0
2005-07-18 15:25:00,8.16,8.16,8.15,8.16,23400.0,6.6603,6.6603,6.6521,6.6603,23400.0
2005-07-18 15:30:00,8.16,8.16,8.14,8.15,42300.0,6.6603,6.6603,6.644,6.6521,42300.0
2005-07-18 15:35:00,8.15,8.17,8.14,8.17,51000.0,6.6521,6.6685,6.644,6.6685,51000.0
2005-07-18 15:40:00,8.17,8.18,8.17,8.17,13600.0,6.6685,6.6766,6.6685,6.6685,13600.0
2005-07-18 15:45:00,8.18,8.18,8.15,8.15,65200.0,6.6766,6.6766,6.6521,6.6521,65200.0
2005-07-18 15:50:00,8.15,8.17,8.15,8.15,40300.0,6.6521,6.6685,6.6521,6.6521,40300.0
2005-07-18 15:55:00,8.15,8.16,8.13,8.13,116400.0,6.6521,6.6603,6.6358,6.6358,116400.0
2005-07-19 09:30:00,8.2,8.25,8.2,8.23,90300.0,6.693,6.7338,6.693,6.7174,90300.0
2005-07-19 09:35:00,8.22,8.25,8.21,8.22,36300.0,6.7093,6.7338,6.7011,6.7093,36300.0
2005-07-19 09:40:00,8.22,8.24,8.2,8.21,55700.0,6.7093,6.7256,6.693,6.7011,55700.0
2005-07-19 09:45:00,8.21,8.22,8.2,8.21,51400.0,6.7011,6.7093,6.693,6.7011,51400.0
2005-07-19 09:50:00,8.21,8.22,8.2,8.22,47700.0,6.7011,6.7093,6.693,6.7093,47700.0
2005-07-19 09:55:00,8.22,8.23,8.21,8.22,56600.0,6.7093,6.7174,6.7011,6.7093,56600.0
2005-07-19 10:00:00,8.21,8.22,8.21,8.22,18100.0,6.7011,6.7093,6.7011,6.7093,18100.0
2005-07-19 10:05:00,8.21,8.27,8.21,8.26,67800.0,6.7011,6.7501,6.7011,6.7419,67800.0
2005-07-19 10:10:00,8.27,8.27,8.24,8.27,26200.0,6.7501,6.7501,6.7256,6.7501,26200.0
2005-07-19 10:15:00,8.28,8.3,8.27,8.29,50800.0,6.7583,6.7746,6.7501,6.7664,50800.0
2005-07-19 10:20:00,8.3,8.3,8.29,8.3,21900.0,6.7746,6.7746,6.7664,6.7746,21900.0
2005-07-19 10:25:00,8.3,8.32,8.3,8.32,54800.0,6.7746,6.7909,6.7746,6.7909,54800.0
2005-07-19 10:30:00,8.32,8.33,8.31,8.32,42700.0,6.7909,6.7991,6.7827,6.7909,42700.0
2005-07-19 10:35:00,8.31,8.31,8.3,8.3,15200.0,6.7827,6.7827,6.7746,6.7746,15200.0
2005-07-19 10:40:00,8.3,8.31,8.3,8.3,24500.0,6.7746,6.7827,6.7746,6.7746,24500.0
2005-07-19 10:45:00,8.31,8.31,8.3,8.3,12200.0,6.7827,6.7827,6.7746,6.7746,12200.0
2005-07-19 10:50:00,8.31,8.31,8.29,8.29,43700.0,6.7827,6.7827,6.7664,6.7664,43700.0
2005-07-19 10:55:00,8.29,8.29,8.28,8.28,14300.0,6.7664,6.7664,6.7583,6.7583,14300.0
2005-07-19 11:00:00,8.28,8.29,8.28,8.28,10200.0,6.7583,6.7664,6.7583,6.7583,10200.0
2005-07-19 11:05:00,8.27,8.3,8.27,8.29,13000.0,6.7501,6.7746,6.7501,6.7664,13000.0
2005-07-19 11:10:00,8.29,8.29,8.27,8.28,14900.0,6.7664,6.7664,6.7501,6.7583,14900.0
2005-07-19 11:15:00,8.27,8.27,8.25,8.27,19200.0,6.7501,6.7501,6.7338,6.7501,19200.0
2005-07-19 11:20:00,8.26,8.28,8.26,8.26,23100.0,6.7419,6.7583,6.7419,6.7419,23100.0
2005-07-19 11:25:00,8.26,8.27,8.26,8.27,10000.0,6.7419,6.7501,6.7419,6.7501,10000.0
2005-07-19 11:30:00,8.27,8.27,8.26,8.27,25100.0,6.7501,6.7501,6.7419,6.7501,25100.0
2005-07-19 11:35:00,8.26,8.27,8.26,8.27,18200.0,6.7419,6.7501,6.7419,6.7501,18200.0
2005-07-19 11:40:00,8.28,8.29,8.27,8.29,12300.0,6.7583,6.7664,6.7501,6.7664,12300.0
2005-07-19 11:45:00,8.29,8.29,8.28,8.29,10500.0,6.7664,6.7664,6.7583,6.7664,10500.0
2005-07-19 11:50:00,8.29,8.3,8.28,8.29,14600.0,6.7664,6.7746,6.7583,6.7664,14600.0
2005-07-19 11:55:00,8.3,8.3,8.29,8.29,6000.0,6.7746,6.7746,6.7664,6.7664,6000.0
2005-07-19 12:00:00,8.29,8.3,8.29,8.29,12400.0,6.7664,6.7746,6.7664,6.7664,12400.0
2005-07-19 12:05:00,8.3,8.3,8.28,8.28,16900.0,6.7746,6.7746,6.7583,6.7583,16900.0
2005-07-19 12:10:00,8.27,8.28,8.27,8.27,3000.0,6.7501,6.7583,6.7501,6.7501,3000.0
2005-07-19 12:15:00,8.28,8.28,8.27,8.28,5200.0,6.7583,6.7583,6.7501,6.7583,5200.0
2005-07-19 12:20:00,8.28,8.28,8.27,8.28,12600.0,6.7583,6.7583,6.7501,6.7583,12600.0
2005-07-19 12:25:00,8.28,8.28,8.27,8.27,5700.0,6.7583,6.7583,6.7501,6.7501,5700.0
2005-07-19 12:30:00,8.28,8.28,8.27,8.28,7700.0,6.7583,6.7583,6.7501,6.7583,7700.0
2005-07-19 12:35:00,8.27,8.3,8.27,8.29,18900.0,6.7501,6.7746,6.7501,6.7664,18900.0
2005-07-19 12:40:00,8.3,8.3,8.29,8.29,8900.0,6.7746,6.7746,6.7664,6.7664,8900.0
2005-07-19 12:45:00,8.3,8.3,8.29,8.3,12000.0,6.7746,6.7746,6.7664,6.7746,12000.0
2005-07-19 12:50:00,8.3,8.31,8.3,8.31,31900.0,6.7746,6.7827,6.7746,6.7827,31900.0
2005-07-19 12:55:00,8.31,8.33,8.31,8.32,30400.0,6.7827,6.7991,6.7827,6.7909,30400.0
2005-07-19 13:00:00,8.33,8.33,8.31,8.32,14900.0,6.7991,6.7991,6.7827,6.7909,14900.0
2005-07-19 13:05:00,8.32,8.32,8.31,8.32,15300.0,6.7909,6.7909,6.7827,6.7909,15300.0
2005-07-19 13:10:00,8.32,8.32,8.31,8.32,8400.0,6.7909,6.7909,6.7827,6.7909,8400.0
2005-07-19 13:15:00,8.31,8.32,8.31,8.32,6800.0,6.7827,6.7909,6.7827,6.7909,6800.0
2005-07-19 13:20:00,8.32,8.32,8.31,8.31,23600.0,6.7909,6.7909,6.7827,6.7827,23600.0
2005-07-19 13:25:00,8.31,8.32,8.3,8.3,11600.0,6.7827,6.7909,6.7746,6.7746,11600.0
2005-07-19 13:30:00,8.31,8.34,8.29,8.31,74900.0,6.7827,6.8072,6.7664,6.7827,74900.0
2005-07-19 13:35:00,8.32,8.32,8.31,8.32,17500.0,6.7909,6.7909,6.7827,6.7909,17500.0
2005-07-19 13:40:00,8.32,8.34,8.32,8.34,29100.0,6.7909,6.8072,6.7909,6.8072,29100.0
2005-07-19 13:45:00,8.33,8.34,8.33,8.33,23500.0,6.7991,6.8072,6.7991,6.7991,23500.0
2005-07-19 13:50:00,8.34,8.34,8.33,8.33,13200.0,6.8072,6.8072,6.7991,6.7991,13200.0
2005-07-19 13:55:00,8.34,8.34,8.33,8.33,45500.0,6.8072,6.8072,6.7991,6.7991,45500.0
2005-07-19 14:00:00,8.33,8.34,8.33,8.34,34900.0,6.7991,6.8072,6.7991,6.8072,34900.0
2005-07-19 14:05:00,8.34,8.35,8.34,8.34,30200.0,6.8072,6.8154,6.8072,6.8072,30200.0
2005-07-19 14:10:00,8.35,8.35,8.34,8.35,9700.0,6.8154,6.8154,6.8072,6.8154,9700.0
2005-07-19 14:15:00,8.35,8.35,8.33,8.33,27700.0,6.8154,6.8154,6.7991,6.7991,27700.0
2005-07-19 14:20:00,8.33,8.34,8.32,8.33,29400.0,6.7991,6.8072,6.7909,6.7991,29400.0
2005-07-19 14:25:00,8.33,8.33,8.31,8.32,31200.0,6.7991,6.7991,6.7827,6.7909,31200.0
2005-07-19 14:30:00,8.32,8.33,8.31,8.33,126200.0,6.7909,6.7991,6.7827,6.7991,126200.0
2005-07-19 14:35:00,8.32,8.33,8.32,8.32,15200.0,6.7909,6.7991,6.7909,6.7909,15200.0
2005-07-19 14:40:00,8.33,8.33,8.32,8.32,16000.0,6.7991,6.7991,6.7909,6.7909,16000.0
2005-07-19 14:45:00,8.32,8.33,8.32,8.33,17900.0,6.7909,6.7991,6.7909,6.7991,17900.0
2005-07-19 14:50:00,8.33,8.33,8.31,8.31,278300.0,6.7991,6.7991,6.7827,6.7827,278300.0
2005-07-19 14:55:00,8.31,8.32,8.31,8.32,20100.0,6.7827,6.7909,6.7827,6.7909,20100.0
2005-07-19 15:00:00,8.32,8.33,8.31,8.32,26900.0,6.7909,6.7991,6.7827,6.7909,26900.0
2005-07-19 15:05:00,8.31,8.32,8.31,8.32,19300.0,6.7827,6.7909,6.7827,6.7909,19300.0
2005-07-19 15:10:00,8.32,8.35,8.31,8.34,70600.0,6.7909,6.8154,6.7827,6.8072,70600.0
2005-07-19 15:15:00,8.34,8.35,8.34,8.34,33500.0,6.8072,6.8154,6.8072,6.8072,33500.0
2005-07-19 15:20:00,8.35,8.35,8.34,8.35,22800.0,6.8154,6.8154,6.8072,6.8154,22800.0
2005-07-19 15:25:00,8.35,8.35,8.34,8.35,221900.0,6.8154,6.8154,6.8072,6.8154,221900.0
2005-07-19 15:30:00,8.35,8.35,8.33,8.34,45500.0,6.8154,6.8154,6.7991,6.8072,45500.0
2005-07-19 15:35:00,8.34,8.35,8.33,8.35,34900.0,6.8072,6.8154,6.7991,6.8154,34900.0
2005-07-19 15:40:00,8.35,8.35,8.34,8.35,31600.0,6.8154,6.8154,6.8072,6.8154,31600.0
2005-07-19 15:45:00,8.35,8.36,8.32,8.36,95400.0,6.8154,6.8235,6.7909,6.8235,95400.0
2005-07-19 15:50:00,8.36,8.37,8.31,8.33,74200.0,6.8235,6.8317,6.7827,6.7991,74200.0
2005-07-19 15:55:00,8.33,8.35,8.32,8.35,56100.0,6.7991,6.8154,6.7909,6.8154,56100.0
2005-07-20 09:30:00,8.16,8.2,8.16,8.18,72400.0,6.6603,6.693,6.6603,6.6766,72400.0
2005-07-20 09:35:00,8.18,8.2,8.17,8.18,79300.0,6.6766,6.693,6.6685,6.6766,79300.0
2005-07-20 09:40:00,8.18,8.2,8.17,8.2,31800.0,6.6766,6.693,6.6685,6.693,31800.0
2005-07-20 09:45:00,8.2,8.21,8.18,8.21,53100.0,6.693,6.7011,6.6766,6.7011,53100.0
2005-07-20 09:50:00,8.21,8.22,8.19,8.19,46400.0,6.7011,6.7093,6.6848,6.6848,46400.0
2005-07-20 09:55:00,8.19,8.23,8.19,8.22,43200.0,6.6848,6.7174,6.6848,6.7093,43200.0
2005-07-20 10:00:00,8.22,8.23,8.19,8.2,40800.0,6.7093,6.7174,6.6848,6.693,40800.0
2005-07-20 10:05:00,8.2,8.23,8.19,8.2,28200.0,6.693,6.7174,6.6848,6.693,28200.0
2005-07-20 10:10:00,8.21,8.21,8.2,8.2,45200.0,6.7011,6.7011,6.693,6.693,45200.0
2005-07-20 10:15:00,8.2,8.23,8.2,8.22,26800.0,6.693,6.7174,6.693,6.7093,26800.0
2005-07-20 10:20:00,8.22,8.22,8.17,8.2,59300.0,6.7093,6.7093,6.6685,6.693,59300.0
2005-07-20 10:25:00,8.2,8.21,8.2,8.2,18900.0,6.693,6.7011,6.693,6.693,18900.0
2005-07-20 10:30:00,8.2,8.21,8.2,8.21,71300.0,6.693,6.7011,6.693,6.7011,71300.0
2005-07-20 10:35:00,8.21,8.21,8.2,8.21,23600.0,6.7011,6.7011,6.693,6.7011,23600.0
2005-07-20 10:40:00,8.21,8.21,8.19,8.2,59000.0,6.7011,6.7011,6.6848,6.693,59000.0
2005-07-20 10:45:00,8.19,8.2,8.18,8.19,48700.0,6.6848,6.693,6.6766,6.6848,48700.0
2005-07-20 10:50:00,8.19,8.19,8.18,8.18,24000.0,6.6848,6.6848,6.6766,6.6766,24000.0
2005-07-20 10:55:00,8.19,8.19,8.18,8.18,14000.0,6.6848,6.6848,6.6766,6.6766,14000.0
2005-07-20 11:00:00,8.18,8.19,8.18,8.19,53200.0,6.6766,6.6848,6.6766,6.6848,53200.0
2005-07-20 11:05:00,8.19,8.19,8.18,8.18,18300.0,6.6848,6.6848,6.6766,6.6766,18300.0
2005-07-20 11:10:00,8.18,8.19,8.18,8.19,49200.0,6.6766,6.6848,6.6766,6.6848,49200.0
2005-07-20 11:15:00,8.19,8.19,8.18,8.19,60200.0,6.6848,6.6848,6.6766,6.6848,60200.0
2005-07-20 11:20:00,8.19,8.2,8.19,8.19,37700.0,6.6848,6.693,6.6848,6.6848,37700.0
2005-07-20 11:25:00,8.2,8.24,8.2,8.23,56700.0,6.693,6.7256,6.693,6.7174,56700.0
2005-07-20 11:30:00,8.23,8.25,8.23,8.24,133600.0,6.7174,6.7338,6.7174,6.7256,133600.0
2005-07-20 11:35:00,8.24,8.28,8.23,8.28,46800.0,6.7256,6.7583,6.7174,6.7583,46800.0
2005-07-20 11:40:00,8.28,8.29,8.27,8.29,24900.0,6.7583,6.7664,6.7501,6.7664,24900.0
2005-07-20 11:45:00,8.29,8.3,8.25,8.25,67100.0,6.7664,6.7746,6.7338,6.7338,67100.0
2005-07-20 11:50:00,8.26,8.27,8.25,8.26,19000.0,6.7419,6.7501,6.7338,6.7419,19000.0
2005-07-20 11:55:00,8.26,8.28,8.25,8.27,8100.0,6.7419,6.7583,6.7338,6.7501,8100.0
2005-07-20 12:00:00,8.28,8.28,8.24,8.24,41300.0,6.7583,6.7583,6.7256,6.7256,41300.0
2005-07-20 12:05:00,8.25,8.25,8.24,8.25,18800.0,6.7338,6.7338,6.7256,6.7338,18800.0
2005-07-20 12:10:00,8.25,8.25,8.24,8.24,15700.0,6.7338,6.7338,6.7256,6.7256,15700.0
2005-07-20 12:15:00,8.24,8.25,8.24,8.25,8700.0,6.7256,6.7338,6.7256,6.7338,8700.0
2005-07-20 12:20:00,8.25,8.25,8.24,8.24,9600.0,6.7338,6.7338,6.7256,6.7256,9600.0
2005-07-20 12:25:00,8.24,8.24,8.23,8.23,15500.0,6.7256,6.7256,6.7174,6.7174,15500.0
2005-07-20 12:30:00,8.23,8.24,8.22,8.22,12900.0,6.7174,6.7256,6.7093,6.7093,12900.0
2005-07-20 12:35:00,8.23,8.23,8.22,8.23,87500.0,6.7174,6.7174,6.7093,6.7174,87500.0
2005-07-20 12:40:00,8.23,8.23,8.22,8.23,7500.0,6.7174,6.7174,6.7093,6.7174,7500.0
2005-07-20 12:45:00,8.22,8.25,8.22,8.25,46500.0,6.7093,6.7338,6.7093,6.7338,46500.0
2005-07-20 12:50:00,8.25,8.25,8.24,8.25,13500.0,6.7338,6.7338,6.7256,6.7338,13500.0
2005-07-20 12:55:00,8.24,8.28,8.24,8.27,57700.0,6.7256,6.7583,6.7256,6.7501,57700.0
2005-07-20 13:00:00,8.28,8.28,8.24,8.24,35800.0,6.7583,6.7583,6.7256,6.7256,35800.0
2005-07-20 13:05:00,8.25,8.25,8.24,8.25,46200.0,6.7338,6.7338,6.7256,6.7338,46200.0
2005-07-20 13:10:00,8.24,8.27,8.24,8.27,40800.0,6.7256,6.7501,6.7256,6.7501,40800.0
2005-07-20 13:15:00,8.27,8.3,8.27,8.3,68900.0,6.7501,6.7746,6.7501,6.7746,68900.0
2005-07-20 13:20:00,8.3,8.31,8.29,8.3,61800.0,6.7746,6.7827,6.7664,6.7746,61800.0
2005-07-20 13:25:00,8.3,8.3,8.28,8.3,27400.0,6.7746,6.7746,6.7583,6.7746,27400.0
2005-07-20 13:30:00,8.3,8.32,8.29,8.31,37100.0,6.7746,6.7909,6.7664,6.7827,37100.0
2005-07-20 13:35:00,8.31,8.32,8.31,8.32,12800.0,6.7827,6.7909,6.7827,6.7909,12800.0
2005-07-20 13:40:00,8.32,8.32,8.28,8.29,38100.0,6.7909,6.7909,6.7583,6.7664,38100.0
2005-07-20 13:45:00,8.28,8.3,8.28,8.29,21000.0,6.7583,6.7746,6.7583,6.7664,21000.0
2005-07-20 13:50:00,8.3,8.31,8.29,8.31,18500.0,6.7746,6.7827,6.7664,6.7827,18500.0
2005-07-20 13:55:00,8.31,8.31,8.3,8.31,5800.0,6.7827,6.7827,6.7746,6.7827,5800.0
2005-07-20 14:00:00,8.3,8.31,8.3,8.31,21300.0,6.7746,6.7827,6.7746,6.7827,21300.0
2005-07-20 14:05:00,8.3,8.31,8.29,8.3,19900.0,6.7746,6.7827,6.7664,6.7746,19900.0
2005-07-20 14:10:00,8.3,8.3,8.29,8.29,8400.0,6.7746,6.7746,6.7664,6.7664,8400.0
2005-07-20 14:15:00,8.29,8.3,8.29,8.3,16100.0,6.7664,6.7746,6.7664,6.7746,16100.0
2005-07-20 14:20:00,8.31,8.32,8.3,8.32,23800.0,6.7827,6.7909,6.7746,6.7909,23800.0
2005-07-20 14:25:00,8.32,8.33,8.31,8.31,68600.0,6.7909,6.7991,6.7827,6.7827,68600.0
2005-07-20 14:30:00,8.32,8.33,8.3,8.3,32000.0,6.7909,6.7991,6.7746,6.7746,32000.0
2005-07-20 14:35:00,8.3,8.35,8.3,8.33,49900.0,6.7746,6.8154,6.7746,6.7991,49900.0
2005-07-20 14:40:00,8.33,8.33,8.28,8.29,25200.0,6.7991,6.7991,6.7583,6.7664,25200.0
2005-07-20 14:45:00,8.28,8.31,8.28,8.31,10100.0,6.7583,6.7827,6.7583,6.7827,10100.0
2005-07-20 14:50:00,8.31,8.31,8.28,8.28,26800.0,6.7827,6.7827,6.7583,6.7583,26800.0
2005-07-20 14:55:00,8.28,8.29,8.27,8.29,20600.0,6.7583,6.7664,6.7501,6.7664,20600.0
2005-07-20 15:00:00,8.29,8.3,8.28,8.3,45000.0,6.7664,6.7746,6.7583,6.7746,45000.0
2005-07-20 15:05:00,8.3,8.3,8.29,8.3,29700.0,6.7746,6.7746,6.7664,6.7746,29700.0
2005-07-20 15:10:00,8.3,8.3,8.29,8.3,29600.0,6.7746,6.7746,6.7664,6.7746,29600.0
2005-07-20 15:15:00,8.3,8.3,8.29,8.3,32300.0,6.7746,6.7746,6.7664,6.7746,32300.0
2005-07-20 15:20:00,8.3,8.36,8.3,8.35,265400.0,6.7746,6.8235,6.7746,6.8154,265400.0
2005-07-20 15:25:00,8.36,8.36,8.3,8.32,251200.0,6.8235,6.8235,6.7746,6.7909,251200.0
2005-07-20 15:30:00,8.32,8.36,8.31,8.32,102600.0,6.7909,6.8235,6.7827,6.7909,102600.0
2005-07-20 15:35:00,8.31,8.33,8.3,8.32,79800.0,6.7827,6.7991,6.7746,6.7909,79800.0
2005-07-20 15:40:00,8.32,8.34,8.31,8.32,141100.0,6.7909,6.8072,6.7827,6.7909,141100.0
2005-07-20 15:45:00,8.32,8.34,8.31,8.33,169200.0,6.7909,6.8072,6.7827,6.7991,169200.0
2005-07-20 15:50:00,8.33,8.34,8.32,8.34,136200.0,6.7991,6.8072,6.7909,6.8072,136200.0
2005-07-20 15:55:00,8.34,8.34,8.28,8.33,150200.0,6.8072,6.8072,6.7583,6.7991,150200.0
2005-07-21 09:30:00,8.4,8.43,8.2,8.24,204900.0,6.8562,6.8807,6.693,6.7256,204900.0
2005-07-21 09:35:00,8.24,8.26,8.11,8.13,247100.0,6.7256,6.7419,6.6195,6.6358,247100.0
2005-07-21 09:40:00,8.13,8.17,8.11,8.13,150500.0,6.6358,6.6685,6.6195,6.6358,150500.0
2005-07-21 09:45:00,8.13,8.19,8.12,8.16,109400.0,6.6358,6.6848,6.6277,6.6603,109400.0
2005-07-21 09:50:00,8.16,8.18,8.15,8.18,73600.0,6.6603,6.6766,6.6521,6.6766,73600.0
2005-07-21 09:55:00,8.18,8.18,8.1,8.15,205600.0,6.6766,6.6766,6.6113,6.6521,205600.0
2005-07-21 10:00:00,8.15,8.16,8.13,8.16,87000.0,6.6521,6.6603,6.6358,6.6603,87000.0
2005-07-21 10:05:00,8.15,8.17,8.15,8.16,56200.0,6.6521,6.6685,6.6521,6.6603,56200.0
2005-07-21 10:10:00,8.16,8.16,8.15,8.16,32400.0,6.6603,6.6603,6.6521,6.6603,32400.0
2005-07-21 10:15:00,8.15,8.15,8.1,8.1,113600.0,6.6521,6.6521,6.6113,6.6113,113600.0
2005-07-21 10:20:00,8.11,8.11,7.93,7.99,302400.0,6.6195,6.6195,6.4726,6.5215,302400.0
2005-07-21 10:25:00,7.98,8.06,7.95,8.06,190400.0,6.5134,6.5787,6.4889,6.5787,190400.0
2005-07-21 10:30:00,8.05,8.09,8.04,8.07,66200.0,6.5705,6.6032,6.5624,6.5868,66200.0
2005-07-21 10:35:00,8.08,8.09,8.05,8.05,55800.0,6.595,6.6032,6.5705,6.5705,55800.0
2005-07-21 10:40:00,8.05,8.07,8.04,8.05,50200.0,6.5705,6.5868,6.5624,6.5705,50200.0
2005-07-21 10:45:00,8.05,8.05,8.03,8.05,128400.0,6.5705,6.5705,6.5542,6.5705,128400.0
2005-07-21 10:50:00,8.04,8.04,8.02,8.04,77400.0,6.5624,6.5624,6.546,6.5624,77400.0
2005-07-21 10:55:00,8.03,8.07,8.03,8.05,53100.0,6.5542,6.5868,6.5542,6.5705,53100.0
2005-07-21 11:00:00,8.05,8.07,8.05,8.06,52900.0,6.5705,6.5868,6.5705,6.5787,52900.0
2005-07-21 11:05:00,8.06,8.09,8.05,8.08,75600.0,6.5787,6.6032,6.5705,6.595,75600.0
2005-07-21 11:10:00,8.09,8.09,8.07,8.07,79800.0,6.6032,6.6032,6.5868,6.5868,79800.0
2005-07-21 11:15:00,8.06,8.09,8.03,8.08,71400.0,6.5787,6.6032,6.5542,6.595,71400.0
2005-07-21 11:20:00,8.08,8.08,8.04,8.04,153400.0,6.595,6.595,6.5624,6.5624,153400.0
2005-07-21 11:25:00,8.05,8.08,8.05,8.07,49800.0,6.5705,6.595,6.5705,6.5868,49800.0
2005-07-21 11:30:00,8.07,8.09,8.05,8.06,62300.0,6.5868,6.6032,6.5705,6.5787,62300.0
2005-07-21 11:35:00,8.06,8.06,8.05,8.05,67600.0,6.5787,6.5787,6.5705,6.5705,67600.0
2005-07-21 11:40:00,8.05,8.06,8.05,8.05,25300.0,6.5705,6.5787,6.5705,6.5705,25300.0
2005-07-21 11:45:00,8.05,8.06,8.05,8.06,48800.0,6.5705,6.5787,6.5705,6.5787,48800.0
2005-07-21 11:50:00,8.05,8.09,8.05,8.07,151800.0,6.5705,6.6032,6.5705,6.5868,151800.0
2005-07-21 11:55:00,8.07,8.07,8.03,8.04,108300.0,6.5868,6.5868,6.5542,6.5624,108300.0
2005-07-21 12:00:00,8.05,8.05,8.04,8.05,16900.0,6.5705,6.5705,6.5624,6.5705,16900.0
2005-07-21 12:05:00,8.05,8.05,8.03,8.03,41600.0,6.5705,6.5705,6.5542,6.5542,41600.0
2005-07-21 12:10:00,8.03,8.07,8.03,8.06,18400.0,6.5542,6.5868,6.5542,6.5787,18400.0
2005-07-21 12:15:00,8.06,8.07,8.05,8.06,52100.0,6.5787,6.5868,6.5705,6.5787,52100.0
2005-07-21 12:20:00,8.05,8.07,8.05,8.07,21500.0,6.5705,6.5868,6.5705,6.5868,21500.0
2005-07-21 12:25:00,8.07,8.09,8.07,8.08,62400.0,6.5868,6.6032,6.5868,6.595,62400.0
2005-07-21 12:30:00,8.09,8.12,8.05,8.11,119200.0,6.6032,6.6277,6.5705,6.6195,119200.0
2005-07-21 12:35:00,8.11,8.11,8.06,8.1,141000.0,6.6195,6.6195,6.5787,6.6113,141000.0
2005-07-21 12:40:00,8.1,8.1,8.09,8.1,6100.0,6.6113,6.6113,6.6032,6.6113,6100.0
2005-07-21 12:45:00,8.1,8.14,8.1,8.14,55200.0,6.6113,6.644,6.6113,6.644,55200.0
2005-07-21 12:50:00,8.13,8.14,8.12,8.13,56400.0,6.6358,6.644,6.6277,6.6358,56400.0
2005-07-21 12:55:00,8.13,8.13,8.07,8.07,56100.0,6.6358,6.6358,6.5868,6.5868,56100.0
2005-07-21 13:00:00,8.08,8.12,8.07,8.1,94500.0,6.595,6.6277,6.5868,6.6113,94500.0
2005-07-21 13:05:00,8.1,8.13,8.1,8.12,49800.0,6.6113,6.6358,6.6113,6.6277,49800.0
2005-07-21 13:10:00,8.12,8.12,8.08,8.09,72600.0,6.6277,6.6277,6.595,6.6032,72600.0
2005-07-21 13:15:00,8.09,8.11,8.07,8.07,49500.0,6.6032,6.6195,6.5868,6.5868,49500.0
2005-07-21 13:20:00,8.07,8.1,8.07,8.1,20500.0,6.5868,6.6113,6.5868,6.6113,20500.0
2005-07-21 13:25:00,8.09,8.12,8.09,8.11,39200.0,6.6032,6.6277,6.6032,6.6195,39200.0
2005-07-21 13:30:00,8.1,8.15,8.09,8.09,122700.0,6.6113,6.6521,6.6032,6.6032,122700.0
2005-07-21 13:35:00,8.08,8.1,8.08,8.1,22900.0,6.595,6.6113,6.595,6.6113,22900.0
2005-07-21 13:40:00,8.1,8.12,8.09,8.11,11500.0,6.6113,6.6277,6.6032,6.6195,11500.0
2005-07-21 13:45:00,8.11,8.12,8.11,8.12,24400.0,6.6195,6.6277,6.6195,6.6277,24400.0
2005-07-21 13:50:00,8.11,8.12,8.11,8.12,15300.0,6.6195,6.6277,6.6195,6.6277,15300.0
2005-07-21 13:55:00,8.12,8.13,8.11,8.12,15300.0,6.6277,6.6358,6.6195,6.6277,15300.0
2005-07-21 14:00:00,8.12,8.13,8.08,8.11,62000.0,6.6277,6.6358,6.595,6.6195,62000.0
2005-07-21 14:05:00,8.1,8.11,8.08,8.09,24600.0,6.6113,6.6195,6.595,6.6032,24600.0
2005-07-21 14:10:00,8.09,8.09,8.06,8.07,45900.0,6.6032,6.6032,6.5787,6.5868,45900.0
2005-07-21 14:15:00,8.08,8.08,8.06,8.07,47900.0,6.595,6.595,6.5787,6.5868,47900.0
2005-07-21 14:20:00,8.07,8.07,8.05,8.06,108800.0,6.5868,6.5868,6.5705,6.5787,108800.0
2005-07-21 14:25:00,8.06,8.07,8.01,8.02,318900.0,6.5787,6.5868,6.5379,6.546,318900.0
2005-07-21 14:30:00,8.02,8.03,8.0,8.01,126300.0,6.546,6.5542,6.5297,6.5379,126300.0
2005-07-21 14:35:00,8.01,8.04,8.0,8.02,108400.0,6.5379,6.5624,6.5297,6.546,108400.0
2005-07-21 14:40:00,8.03,8.07,8.02,8.03,73900.0,6.5542,6.5868,6.546,6.5542,73900.0
2005-07-21 14:45:00,8.03,8.08,8.03,8.08,70400.0,6.5542,6.595,6.5542,6.595,70400.0
2005-07-21 14:50:00,8.08,8.08,8.05,8.05,169200.0,6.595,6.595,6.5705,6.5705,169200.0
2005-07-21 14:55:00,8.04,8.04,8.0,8.03,131100.0,6.5624,6.5624,6.5297,6.5542,131100.0
2005-07-21 15:00:00,8.02,8.04,8.02,8.03,61400.0,6.546,6.5624,6.546,6.5542,61400.0
2005-07-21 15:05:00,8.04,8.04,8.03,8.03,50500.0,6.5624,6.5624,6.5542,6.5542,50500.0
2005-07-21 15:10:00,8.04,8.05,8.0,8.0,152300.0,6.5624,6.5705,6.5297,6.5297,152300.0
2005-07-21 15:15:00,8.01,8.03,8.01,8.02,125600.0,6.5379,6.5542,6.5379,6.546,125600.0
2005-07-21 15:20:00,8.01,8.02,8.01,8.02,95000.0,6.5379,6.546,6.5379,6.546,95000.0
2005-07-21 15:25:00,8.02,8.03,8.01,8.02,101300.0,6.546,6.5542,6.5379,6.546,101300.0
2005-07-21 15:30:00,8.02,8.03,8.0,8.02,112200.0,6.546,6.5542,6.5297,6.546,112200.0
2005-07-21 15:35:00,8.02,8.03,7.99,8.01,219000.0,6.546,6.5542,6.5215,6.5379,219000.0
2005-07-21 15:40:00,8.0,8.01,7.99,8.0,131800.0,6.5297,6.5379,6.5215,6.5297,131800.0
2005-07-21 15:45:00,7.99,8.01,7.95,7.97,200400.0,6.5215,6.5379,6.4889,6.5052,200400.0
2005-07-21 15:50:00,7.97,7.99,7.95,7.98,256300.0,6.5052,6.5215,6.4889,6.5134,256300.0
2005-07-21 15:55:00,7.99,8.01,7.95,7.96,282500.0,6.5215,6.5379,6.4889,6.4971,282500.0
2005-07-22 09:30:00,7.88,8.05,7.85,8.05,743600.0,6.4318,6.5705,6.4073,6.5705,743600.0
2005-07-22 09:35:00,8.04,8.08,7.95,7.97,232900.0,6.5624,6.595,6.4889,6.5052,232900.0
2005-07-22 09:40:00,7.96,8.06,7.95,8.05,313500.0,6.4971,6.5787,6.4889,6.5705,313500.0
2005-07-22 09:45:00,8.05,8.12,8.04,8.11,302600.0,6.5705,6.6277,6.5624,6.6195,302600.0
2005-07-22 09:50:00,8.11,8.2,8.1,8.14,250500.0,6.6195,6.693,6.6113,6.644,250500.0
2005-07-22 09:55:00,8.14,8.16,8.12,8.13,128700.0,6.644,6.6603,6.6277,6.6358,128700.0
2005-07-22 10:00:00,8.12,8.13,7.99,8.04,213400.0,6.6277,6.6358,6.5215,6.5624,213400.0
2005-07-22 10:05:00,8.04,8.05,8.0,8.0,153300.0,6.5624,6.5705,6.5297,6.5297,153300.0
2005-07-22 10:10:00,8.0,8.1,8.0,8.09,138400.0,6.5297,6.6113,6.5297,6.6032,138400.0
2005-07-22 10:15:00,8.09,8.09,8.05,8.06,119700.0,6.6032,6.6032,6.5705,6.5787,119700.0
2005-07-22 10:20:00,8.05,8.08,8.05,8.08,88500.0,6.5705,6.595,6.5705,6.595,88500.0
2005-07-22 10:25:00,8.08,8.08,8.05,8.05,105100.0,6.595,6.595,6.5705,6.5705,105100.0
2005-07-22 10:30:00,8.04,8.07,8.0,8.0,196400.0,6.5624,6.5868,6.5297,6.5297,196400.0
2005-07-22 10:35:00,7.99,8.0,7.97,7.97,171400.0,6.5215,6.5297,6.5052,6.5052,171400.0
2005-07-22 10:40:00,7.98,8.01,7.96,7.99,170900.0,6.5134,6.5379,6.4971,6.5215,170900.0
2005-07-22 10:45:00,8.0,8.0,7.92,7.95,147400.0,6.5297,6.5297,6.4644,6.4889,147400.0
2005-07-22 10:50:00,7.95,7.95,7.88,7.9,173200.0,6.4889,6.4889,6.4318,6.4481,173200.0
2005-07-22 10:55:00,7.89,7.95,7.89,7.92,243400.0,6.4399,6.4889,6.4399,6.4644,243400.0
2005-07-22 11:00:00,7.92,7.95,7.91,7.95,31400.0,6.4644,6.4889,6.4563,6.4889,31400.0
2005-07-22 11:05:00,7.95,7.95,7.92,7.92,42200.0,6.4889,6.4889,6.4644,6.4644,42200.0
2005-07-22 11:10:00,7.93,7.95,7.92,7.94,61300.0,6.4726,6.4889,6.4644,6.4807,61300.0
2005-07-22 11:15:00,7.94,7.95,7.94,7.95,79700.0,6.4807,6.4889,6.4807,6.4889,79700.0
2005-07-22 11:20:00,7.95,7.95,7.93,7.93,48100.0,6.4889,6.4889,6.4726,6.4726,48100.0
2005-07-22 11:25:00,7.92,7.94,7.91,7.94,52100.0,6.4644,6.4807,6.4563,6.4807,52100.0
2005-07-22 11:30:00,7.94,7.95,7.93,7.94,41000.0,6.4807,6.4889,6.4726,6.4807,41000.0
2005-07-22 11:35:00,7.94,7.95,7.93,7.94,571900.0,6.4807,6.4889,6.4726,6.4807,571900.0
2005-07-22 11:40:00,7.94,7.95,7.93,7.94,114500.0,6.4807,6.4889,6.4726,6.4807,114500.0
2005-07-22 11:45:00,7.94,7.94,7.93,7.93,18900.0,6.4807,6.4807,6.4726,6.4726,18900.0
2005-07-22 11:50:00,7.94,7.94,7.91,7.93,55400.0,6.4807,6.4807,6.4563,6.4726,55400.0
2005-07-22 11:55:00,7.94,7.95,7.93,7.94,56100.0,6.4807,6.4889,6.4726,6.4807,56100.0
2005-07-22 12:00:00,7.94,7.95,7.92,7.93,88200.0,6.4807,6.4889,6.4644,6.4726,88200.0
2005-07-22 12:05:00,7.92,7.94,7.92,7.94,48900.0,6.4644,6.4807,6.4644,6.4807,48900.0
2005-07-22 12:10:00,7.94,7.95,7.92,7.94,56300.0,6.4807,6.4889,6.4644,6.4807,56300.0
2005-07-22 12:15:00,7.94,7.95,7.92,7.95,87500.0,6.4807,6.4889,6.4644,6.4889,87500.0
2005-07-22 12:20:00,7.95,7.95,7.92,7.93,34000.0,6.4889,6.4889,6.4644,6.4726,34000.0
2005-07-22 12:25:00,7.93,7.93,7.92,7.93,28100.0,6.4726,6.4726,6.4644,6.4726,28100.0
2005-07-22 12:30:00,7.93,7.94,7.92,7.93,49300.0,6.4726,6.4807,6.4644,6.4726,49300.0
2005-07-22 12:35:00,7.93,7.95,7.92,7.95,171600.0,6.4726,6.4889,6.4644,6.4889,171600.0
2005-07-22 12:40:00,7.95,7.95,7.92,7.93,48700.0,6.4889,6.4889,6.4644,6.4726,48700.0
2005-07-22 12:45:00,7.93,7.94,7.92,7.93,69200.0,6.4726,6.4807,6.4644,6.4726,69200.0
2005-07-22 12:50:00,7.94,7.94,7.92,7.92,25500.0,6.4807,6.4807,6.4644,6.4644,25500.0
2005-07-22 12:55:00,7.92,7.93,7.9,7.91,48300.0,6.4644,6.4726,6.4481,6.4563,48300.0
2005-07-22 13:00:00,7.91,7.92,7.9,7.91,40600.0,6.4563,6.4644,6.4481,6.4563,40600.0
2005-07-22 13:05:00,7.91,7.92,7.91,7.92,32000.0,6.4563,6.4644,6.4563,6.4644,32000.0
2005-07-22 13:10:00,7.91,7.92,7.91,7.91,11900.0,6.4563,6.4644,6.4563,6.4563,11900.0
2005-07-22 13:15:00,7.91,7.92,7.9,7.91,75900.0,6.4563,6.4644,6.4481,6.4563,75900.0
2005-07-22 13:20:00,7.9,7.91,7.89,7.89,46700.0,6.4481,6.4563,6.4399,6.4399,46700.0
2005-07-22 13:25:00,7.89,7.91,7.88,7.9,84600.0,6.4399,6.4563,6.4318,6.4481,84600.0
2005-07-22 13:30:00,7.9,7.92,7.9,7.91,28400.0,6.4481,6.4644,6.4481,6.4563,28400.0
2005-07-22 13:35:00,7.91,7.91,7.9,7.9,56000.0,6.4563,6.4563,6.4481,6.4481,56000.0
2005-07-22 13:40:00,7.91,7.91,7.9,7.91,24800.0,6.4563,6.4563,6.4481,6.4563,24800.0
2005-07-22 13:45:00,7.91,7.91,7.89,7.9,73400.0,6.4563,6.4563,6.4399,6.4481,73400.0
2005-07-22 13:50:00,7.9,7.9,7.89,7.9,132700.0,6.4481,6.4481,6.4399,6.4481,132700.0
2005-07-22 13:55:00,7.9,7.9,7.88,7.89,68700.0,6.4481,6.4481,6.4318,6.4399,68700.0
2005-07-22 14:00:00,7.9,7.9,7.89,7.89,21100.0,6.4481,6.4481,6.4399,6.4399,21100.0
2005-07-22 14:05:00,7.9,7.9,7.88,7.9,81400.0,6.4481,6.4481,6.4318,6.4481,81400.0
2005-07-22 14:10:00,7.9,7.9,7.89,7.89,84500.0,6.4481,6.4481,6.4399,6.4399,84500.0
2005-07-22 14:15:00,7.89,7.9,7.89,7.89,82900.0,6.4399,6.4481,6.4399,6.4399,82900.0
2005-07-22 14:20:00,7.9,7.9,7.89,7.9,93900.0,6.4481,6.4481,6.4399,6.4481,93900.0
2005-07-22 14:25:00,7.9,7.9,7.88,7.88,90400.0,6.4481,6.4481,6.4318,6.4318,90400.0
2005-07-22 14:30:00,7.89,7.91,7.86,7.89,113500.0,6.4399,6.4563,6.4154,6.4399,113500.0
2005-07-22 14:35:00,7.89,7.92,7.88,7.92,32200.0,6.4399,6.4644,6.4318,6.4644,32200.0
2005-07-22 14:40:00,7.92,7.92,7.9,7.91,40200.0,6.4644,6.4644,6.4481,6.4563,40200.0
2005-07-22 14:45:00,7.9,7.91,7.88,7.9,59500.0,6.4481,6.4563,6.4318,6.4481,59500.0
2005-07-22 14:50:00,7.9,7.91,7.89,7.89,37300.0,6.4481,6.4563,6.4399,6.4399,37300.0
2005-07-22 14:55:00,7.9,7.9,7.88,7.89,112200.0,6.4481,6.4481,6.4318,6.4399,112200.0
2005-07-22 15:00:00,7.89,7.9,7.88,7.9,26600.0,6.4399,6.4481,6.4318,6.4481,26600.0
2005-07-22 15:05:00,7.9,7.94,7.9,7.9,119800.0,6.4481,6.4807,6.4481,6.4481,119800.0
2005-07-22 15:10:00,7.91,7.92,7.9,7.92,32200.0,6.4563,6.4644,6.4481,6.4644,32200.0
2005-07-22 15:15:00,7.91,7.91,7.88,7.9,93400.0,6.4563,6.4563,6.4318,6.4481,93400.0
2005-07-22 15:20:00,7.9,7.91,7.88,7.9,98000.0,6.4481,6.4563,6.4318,6.4481,98000.0
2005-07-22 15:25:00,7.9,7.9,7.88,7.9,75000.0,6.4481,6.4481,6.4318,6.4481,75000.0
2005-07-22 15:30:00,7.9,7.9,7.88,7.89,55100.0,6.4481,6.4481,6.4318,6.4399,55100.0
2005-07-22 15:35:00,7.89,7.89,7.85,7.87,166400.0,6.4399,6.4399,6.4073,6.4236,166400.0
2005-07-22 15:40:00,7.87,7.88,7.86,7.87,136700.0,6.4236,6.4318,6.4154,6.4236,136700.0
2005-07-22 15:45:00,7.88,7.88,7.87,7.88,130000.0,6.4318,6.4318,6.4236,6.4318,130000.0
2005-07-22 15:50:00,7.87,7.88,7.87,7.88,171200.0,6.4236,6.4318,6.4236,6.4318,171200.0
2005-07-22 15:55:00,7.88,7.89,7.85,7.86,372800.0,6.4318,6.4399,6.4073,6.4154,372800.0
2005-07-25 09:30:00,7.82,7.93,7.82,7.88,85600.0,6.3828,6.4726,6.3828,6.4318,85600.0
2005-07-25 09:35:00,7.88,7.9,7.86,7.87,65600.0,6.4318,6.4481,6.4154,6.4236,65600.0
2005-07-25 09:40:00,7.88,7.89,7.86,7.87,38200.0,6.4318,6.4399,6.4154,6.4236,38200.0
2005-07-25 09:45:00,7.87,7.88,7.86,7.88,36700.0,6.4236,6.4318,6.4154,6.4318,36700.0
2005-07-25 09:50:00,7.87,7.87,7.84,7.86,50400.0,6.4236,6.4236,6.3991,6.4154,50400.0
2005-07-25 09:55:00,7.85,7.86,7.84,7.84,75500.0,6.4073,6.4154,6.3991,6.3991,75500.0
2005-07-25 10:00:00,7.84,7.85,7.83,7.84,37900.0,6.3991,6.4073,6.391,6.3991,37900.0
2005-07-25 10:05:00,7.84,7.84,7.81,7.82,83200.0,6.3991,6.3991,6.3746,6.3828,83200.0
2005-07-25 10:10:00,7.81,7.82,7.75,7.75,266800.0,6.3746,6.3828,6.3257,6.3257,266800.0
2005-07-25 10:15:00,7.76,7.79,7.75,7.79,126400.0,6.3338,6.3583,6.3257,6.3583,126400.0
2005-07-25 10:20:00,7.79,7.82,7.78,7.82,176700.0,6.3583,6.3828,6.3501,6.3828,176700.0
2005-07-25 10:25:00,7.82,7.83,7.8,7.8,56400.0,6.3828,6.391,6.3665,6.3665,56400.0
2005-07-25 10:30:00,7.8,7.81,7.79,7.81,159000.0,6.3665,6.3746,6.3583,6.3746,159000.0
2005-07-25 10:35:00,7.8,7.82,7.8,7.81,131800.0,6.3665,6.3828,6.3665,6.3746,131800.0
2005-07-25 10:40:00,7.81,7.84,7.8,7.84,118800.0,6.3746,6.3991,6.3665,6.3991,118800.0
2005-07-25 10:45:00,7.85,7.85,7.84,7.85,139200.0,6.4073,6.4073,6.3991,6.4073,139200.0
2005-07-25 10:50:00,7.84,7.85,7.84,7.84,17900.0,6.3991,6.4073,6.3991,6.3991,17900.0
2005-07-25 10:55:00,7.84,7.85,7.84,7.84,22700.0,6.3991,6.4073,6.3991,6.3991,22700.0
2005-07-25 11:00:00,7.84,7.84,7.8,7.82,53000.0,6.3991,6.3991,6.3665,6.3828,53000.0
2005-07-25 11:05:00,7.81,7.84,7.81,7.84,31800.0,6.3746,6.3991,6.3746,6.3991,31800.0
2005-07-25 11:10:00,7.83,7.84,7.83,7.84,15600.0,6.391,6.3991,6.391,6.3991,15600.0
2005-07-25 11:15:00,7.84,7.84,7.82,7.83,17100.0,6.3991,6.3991,6.3828,6.391,17100.0
2005-07-25 11:20:00,7.83,7.84,7.81,7.82,24900.0,6.391,6.3991,6.3746,6.3828,24900.0
2005-07-25 11:25:00,7.82,7.83,7.81,7.83,14300.0,6.3828,6.391,6.3746,6.391,14300.0
2005-07-25 11:30:00,7.83,7.83,7.81,7.81,32900.0,6.391,6.391,6.3746,6.3746,32900.0
2005-07-25 11:35:00,7.81,7.82,7.8,7.8,57600.0,6.3746,6.3828,6.3665,6.3665,57600.0
2005-07-25 11:40:00,7.81,7.84,7.8,7.83,91100.0,6.3746,6.3991,6.3665,6.391,91100.0
2005-07-25 11:45:00,7.82,7.85,7.82,7.83,37100.0,6.3828,6.4073,6.3828,6.391,37100.0
2005-07-25 11:50:00,7.83,7.83,7.82,7.82,10900.0,6.391,6.391,6.3828,6.3828,10900.0
2005-07-25 11:55:00,7.82,7.84,7.82,7.83,62200.0,6.3828,6.3991,6.3828,6.391,62200.0
2005-07-25 12:00:00,7.83,7.84,7.83,7.84,41500.0,6.391,6.3991,6.391,6.3991,41500.0
2005-07-25 12:05:00,7.83,7.84,7.83,7.84,16800.0,6.391,6.3991,6.391,6.3991,16800.0
2005-07-25 12:10:00,7.84,7.84,7.83,7.83,5500.0,6.3991,6.3991,6.391,6.391,5500.0
2005-07-25 12:15:00,7.84,7.84,7.83,7.84,12800.0,6.3991,6.3991,6.391,6.3991,12800.0
2005-07-25 12:20:00,7.84,7.84,7.8,7.8,42600.0,6.3991,6.3991,6.3665,6.3665,42600.0
2005-07-25 12:25:00,7.8,7.81,7.8,7.8,50500.0,6.3665,6.3746,6.3665,6.3665,50500.0
2005-07-25 12:30:00,7.81,7.81,7.8,7.8,61900.0,6.3746,6.3746,6.3665,6.3665,61900.0
2005-07-25 12:35:00,7.81,7.81,7.8,7.8,11100.0,6.3746,6.3746,6.3665,6.3665,11100.0
2005-07-25 12:40:00,7.8,7.81,7.8,7.8,16400.0,6.3665,6.3746,6.3665,6.3665,16400.0
2005-07-25 12:45:00,7.81,7.81,7.78,7.78,46800.0,6.3746,6.3746,6.3501,6.3501,46800.0
2005-07-25 12:50:00,7.79,7.8,7.78,7.79,16900.0,6.3583,6.3665,6.3501,6.3583,16900.0
2005-07-25 12:55:00,7.79,7.8,7.79,7.8,18900.0,6.3583,6.3665,6.3583,6.3665,18900.0
2005-07-25 13:00:00,7.8,7.8,7.79,7.8,52600.0,6.3665,6.3665,6.3583,6.3665,52600.0
2005-07-25 13:05:00,7.8,7.81,7.8,7.8,12600.0,6.3665,6.3746,6.3665,6.3665,12600.0
2005-07-25 13:10:00,7.8,7.81,7.8,7.8,14300.0,6.3665,6.3746,6.3665,6.3665,14300.0
2005-07-25 13:15:00,7.8,7.84,7.8,7.84,41800.0,6.3665,6.3991,6.3665,6.3991,41800.0
2005-07-25 13:20:00,7.84,7.84,7.82,7.82,28700.0,6.3991,6.3991,6.3828,6.3828,28700.0
2005-07-25 13:25:00,7.82,7.83,7.82,7.82,7400.0,6.3828,6.391,6.3828,6.3828,7400.0
2005-07-25 13:30:00,7.82,7.84,7.82,7.83,37400.0,6.3828,6.3991,6.3828,6.391,37400.0
2005-07-25 13:35:00,7.83,7.83,7.82,7.82,3500.0,6.391,6.391,6.3828,6.3828,3500.0
2005-07-25 13:40:00,7.82,7.84,7.82,7.84,15600.0,6.3828,6.3991,6.3828,6.3991,15600.0
2005-07-25 13:45:00,7.84,7.84,7.82,7.82,20000.0,6.3991,6.3991,6.3828,6.3828,20000.0
2005-07-25 13:50:00,7.84,7.84,7.8,7.8,42400.0,6.3991,6.3991,6.3665,6.3665,42400.0
2005-07-25 13:55:00,7.8,7.82,7.8,7.81,30500.0,6.3665,6.3828,6.3665,6.3746,30500.0
2005-07-25 14:00:00,7.81,7.82,7.8,7.81,34500.0,6.3746,6.3828,6.3665,6.3746,34500.0
2005-07-25 14:05:00,7.82,7.82,7.81,7.81,8200.0,6.3828,6.3828,6.3746,6.3746,8200.0
2005-07-25 14:10:00,7.82,7.83,7.81,7.82,17000.0,6.3828,6.391,6.3746,6.3828,17000.0
2005-07-25 14:15:00,7.82,7.82,7.81,7.82,17300.0,6.3828,6.3828,6.3746,6.3828,17300.0
2005-07-25 14:20:00,7.81,7.82,7.81,7.82,9700.0,6.3746,6.3828,6.3746,6.3828,9700.0
2005-07-25 14:25:00,7.82,7.82,7.81,7.81,23300.0,6.3828,6.3828,6.3746,6.3746,23300.0
2005-07-25 14:30:00,7.81,7.81,7.79,7.8,29300.0,6.3746,6.3746,6.3583,6.3665,29300.0
2005-07-25 14:35:00,7.8,7.81,7.8,7.81,11700.0,6.3665,6.3746,6.3665,6.3746,11700.0
2005-07-25 14:40:00,7.81,7.81,7.8,7.81,15700.0,6.3746,6.3746,6.3665,6.3746,15700.0
2005-07-25 14:45:00,7.81,7.81,7.8,7.81,29600.0,6.3746,6.3746,6.3665,6.3746,29600.0
2005-07-25 14:50:00,7.82,7.82,7.81,7.81,9800.0,6.3828,6.3828,6.3746,6.3746,9800.0
2005-07-25 14:55:00,7.81,7.81,7.79,7.8,53400.0,6.3746,6.3746,6.3583,6.3665,53400.0
2005-07-25 15:00:00,7.8,7.81,7.76,7.77,83200.0,6.3665,6.3746,6.3338,6.342,83200.0
2005-07-25 15:05:00,7.76,7.78,7.76,7.77,33300.0,6.3338,6.3501,6.3338,6.342,33300.0
2005-07-25 15:10:00,7.77,7.78,7.77,7.78,13900.0,6.342,6.3501,6.342,6.3501,13900.0
2005-07-25 15:15:00,7.78,7.78,7.77,7.78,23000.0,6.3501,6.3501,6.342,6.3501,23000.0
2005-07-25 15:20:00,7.78,7.78,7.77,7.78,21500.0,6.3501,6.3501,6.342,6.3501,21500.0
2005-07-25 15:25:00,7.78,7.79,7.78,7.79,47700.0,6.3501,6.3583,6.3501,6.3583,47700.0
2005-07-25 15:30:00,7.79,7.79,7.78,7.79,60300.0,6.3583,6.3583,6.3501,6.3583,60300.0
2005-07-25 15:35:00,7.79,7.8,7.78,7.79,45100.0,6.3583,6.3665,6.3501,6.3583,45100.0
2005-07-25 15:40:00,7.79,7.8,7.78,7.79,97700.0,6.3583,6.3665,6.3501,6.3583,97700.0
2005-07-25 15:45:00,7.79,7.8,7.78,7.79,87200.0,6.3583,6.3665,6.3501,6.3583,87200.0
2005-07-25 15:50:00,7.8,7.81,7.78,7.79,146900.0,6.3665,6.3746,6.3501,6.3583,146900.0
2005-07-25 15:55:00,7.79,7.84,7.78,7.81,210900.0,6.3583,6.3991,6.3501,6.3746,210900.0
2005-07-26 09:30:00,7.78,7.9,7.78,7.87,128200.0,6.3501,6.4481,6.3501,6.4236,128200.0
2005-07-26 09:35:00,7.87,7.88,7.85,7.86,37500.0,6.4236,6.4318,6.4073,6.4154,37500.0
2005-07-26 09:40:00,7.87,7.89,7.86,7.89,27600.0,6.4236,6.4399,6.4154,6.4399,27600.0
2005-07-26 09:45:00,7.89,7.9,7.87,7.88,31400.0,6.4399,6.4481,6.4236,6.4318,31400.0
2005-07-26 09:50:00,7.87,7.88,7.86,7.87,74700.0,6.4236,6.4318,6.4154,6.4236,74700.0
2005-07-26 09:55:00,7.86,7.88,7.86,7.88,31400.0,6.4154,6.4318,6.4154,6.4318,31400.0
2005-07-26 10:00:00,7.87,7.89,7.87,7.89,31000.0,6.4236,6.4399,6.4236,6.4399,31000.0
2005-07-26 10:05:00,7.89,7.89,7.85,7.88,122300.0,6.4399,6.4399,6.4073,6.4318,122300.0
2005-07-26 10:10:00,7.87,7.89,7.87,7.88,21400.0,6.4236,6.4399,6.4236,6.4318,21400.0
2005-07-26 10:15:00,7.88,7.9,7.87,7.9,38500.0,6.4318,6.4481,6.4236,6.4481,38500.0
2005-07-26 10:20:00,7.9,7.93,7.89,7.91,80400.0,6.4481,6.4726,6.4399,6.4563,80400.0
2005-07-26 10:25:00,7.9,7.91,7.88,7.88,22600.0,6.4481,6.4563,6.4318,6.4318,22600.0
2005-07-26 10:30:00,7.88,7.88,7.85,7.87,30200.0,6.4318,6.4318,6.4073,6.4236,30200.0
2005-07-26 10:35:00,7.86,7.88,7.86,7.87,8600.0,6.4154,6.4318,6.4154,6.4236,8600.0
2005-07-26 10:40:00,7.87,7.88,7.87,7.88,24600.0,6.4236,6.4318,6.4236,6.4318,24600.0
2005-07-26 10:45:00,7.88,7.88,7.85,7.87,34000.0,6.4318,6.4318,6.4073,6.4236,34000.0
2005-07-26 10:50:00,7.86,7.9,7.86,7.88,32400.0,6.4154,6.4481,6.4154,6.4318,32400.0
2005-07-26 10:55:00,7.88,7.89,7.88,7.89,5500.0,6.4318,6.4399,6.4318,6.4399,5500.0
2005-07-26 11:00:00,7.9,7.9,7.88,7.9,28800.0,6.4481,6.4481,6.4318,6.4481,28800.0
2005-07-26 11:05:00,7.89,7.92,7.89,7.92,64700.0,6.4399,6.4644,6.4399,6.4644,64700.0
2005-07-26 11:10:00,7.91,7.93,7.9,7.92,28700.0,6.4563,6.4726,6.4481,6.4644,28700.0
2005-07-26 11:15:00,7.92,7.93,7.91,7.91,15000.0,6.4644,6.4726,6.4563,6.4563,15000.0
2005-07-26 11:20:00,7.91,7.92,7.89,7.9,30800.0,6.4563,6.4644,6.4399,6.4481,30800.0
2005-07-26 11:25:00,7.9,7.9,7.88,7.89,9300.0,6.4481,6.4481,6.4318,6.4399,9300.0
2005-07-26 11:30:00,7.89,7.89,7.88,7.89,15000.0,6.4399,6.4399,6.4318,6.4399,15000.0
2005-07-26 11:35:00,7.88,7.89,7.86,7.87,35200.0,6.4318,6.4399,6.4154,6.4236,35200.0
2005-07-26 11:40:00,7.87,7.88,7.87,7.88,4200.0,6.4236,6.4318,6.4236,6.4318,4200.0
2005-07-26 11:45:00,7.87,7.88,7.87,7.87,7300.0,6.4236,6.4318,6.4236,6.4236,7300.0
2005-07-26 11:50:00,7.88,7.88,7.86,7.86,9400.0,6.4318,6.4318,6.4154,6.4154,9400.0
2005-07-26 11:55:00,7.86,7.87,7.85,7.87,18400.0,6.4154,6.4236,6.4073,6.4236,18400.0
2005-07-26 12:00:00,7.86,7.87,7.86,7.86,6100.0,6.4154,6.4236,6.4154,6.4154,6100.0
2005-07-26 12:05:00,7.86,7.86,7.85,7.85,10400.0,6.4154,6.4154,6.4073,6.4073,10400.0
2005-07-26 12:10:00,7.86,7.86,7.85,7.86,9500.0,6.4154,6.4154,6.4073,6.4154,9500.0
2005-07-26 12:15:00,7.85,7.86,7.85,7.86,11100.0,6.4073,6.4154,6.4073,6.4154,11100.0
2005-07-26 12:20:00,7.85,7.88,7.8,7.8,274200.0,6.4073,6.4318,6.3665,6.3665,274200.0
2005-07-26 12:25:00,7.8,7.83,7.8,7.83,27500.0,6.3665,6.391,6.3665,6.391,27500.0
2005-07-26 12:30:00,7.84,7.84,7.82,7.83,17600.0,6.3991,6.3991,6.3828,6.391,17600.0
2005-07-26 12:35:00,7.82,7.83,7.81,7.82,9200.0,6.3828,6.391,6.3746,6.3828,9200.0
2005-07-26 12:40:00,7.81,7.82,7.81,7.82,12000.0,6.3746,6.3828,6.3746,6.3828,12000.0
2005-07-26 12:45:00,7.82,7.84,7.82,7.84,12300.0,6.3828,6.3991,6.3828,6.3991,12300.0
2005-07-26 12:50:00,7.84,7.84,7.83,7.83,8700.0,6.3991,6.3991,6.391,6.391,8700.0
2005-07-26 12:55:00,7.82,7.83,7.82,7.83,5900.0,6.3828,6.391,6.3828,6.391,5900.0
2005-07-26 13:00:00,7.83,7.83,7.82,7.83,10600.0,6.391,6.391,6.3828,6.391,10600.0
2005-07-26 13:05:00,7.83,7.83,7.82,7.83,7000.0,6.391,6.391,6.3828,6.391,7000.0
2005-07-26 13:10:00,7.83,7.84,7.82,7.83,12000.0,6.391,6.3991,6.3828,6.391,12000.0
2005-07-26 13:15:00,7.84,7.84,7.82,7.82,14100.0,6.3991,6.3991,6.3828,6.3828,14100.0
2005-07-26 13:20:00,7.83,7.83,7.82,7.83,34700.0,6.391,6.391,6.3828,6.391,34700.0
2005-07-26 13:25:00,7.83,7.83,7.81,7.82,17500.0,6.391,6.391,6.3746,6.3828,17500.0
2005-07-26 13:30:00,7.82,7.82,7.81,7.81,11400.0,6.3828,6.3828,6.3746,6.3746,11400.0
2005-07-26 13:35:00,7.81,7.82,7.81,7.81,15400.0,6.3746,6.3828,6.3746,6.3746,15400.0
2005-07-26 13:40:00,7.81,7.82,7.81,7.82,28600.0,6.3746,6.3828,6.3746,6.3828,28600.0
2005-07-26 13:45:00,7.82,7.83,7.82,7.83,26900.0,6.3828,6.391,6.3828,6.391,26900.0
2005-07-26 13:50:00,7.83,7.83,7.82,7.83,76000.0,6.391,6.391,6.3828,6.391,76000.0
2005-07-26 13:55:00,7.83,7.84,7.82,7.84,85000.0,6.391,6.3991,6.3828,6.3991,85000.0
2005-07-26 14:00:00,7.84,7.88,7.83,7.86,690500.0,6.3991,6.4318,6.391,6.4154,690500.0
2005-07-26 14:05:00,7.88,7.88,7.85,7.86,469300.0,6.4318,6.4318,6.4073,6.4154,469300.0
2005-07-26 14:10:00,7.86,7.86,7.85,7.85,14300.0,6.4154,6.4154,6.4073,6.4073,14300.0
2005-07-26 14:15:00,7.86,7.86,7.84,7.85,27700.0,6.4154,6.4154,6.3991,6.4073,27700.0
2005-07-26 14:20:00,7.85,7.88,7.85,7.87,22500.0,6.4073,6.4318,6.4073,6.4236,22500.0
2005-07-26 14:25:00,7.87,7.88,7.86,7.87,32300.0,6.4236,6.4318,6.4154,6.4236,32300.0
2005-07-26 14:30:00,7.86,7.87,7.85,7.85,26900.0,6.4154,6.4236,6.4073,6.4073,26900.0
2005-07-26 14:35:00,7.86,7.87,7.86,7.87,38400.0,6.4154,6.4236,6.4154,6.4236,38400.0
2005-07-26 14:40:00,7.87,7.88,7.86,7.86,47800.0,6.4236,6.4318,6.4154,6.4154,47800.0
2005-07-26 14:45:00,7.87,7.87,7.83,7.87,35400.0,6.4236,6.4236,6.391,6.4236,35400.0
2005-07-26 14:50:00,7.87,7.88,7.87,7.87,18900.0,6.4236,6.4318,6.4236,6.4236,18900.0
2005-07-26 14:55:00,7.88,7.88,7.84,7.85,48000.0,6.4318,6.4318,6.3991,6.4073,48000.0
2005-07-26 15:00:00,7.85,7.87,7.85,7.87,22700.0,6.4073,6.4236,6.4073,6.4236,22700.0
2005-07-26 15:05:00,7.86,7.87,7.86,7.87,16000.0,6.4154,6.4236,6.4154,6.4236,16000.0
2005-07-26 15:10:00,7.86,7.88,7.86,7.88,22400.0,6.4154,6.4318,6.4154,6.4318,22400.0
2005-07-26 15:15:00,7.88,7.89,7.87,7.89,50600.0,6.4318,6.4399,6.4236,6.4399,50600.0
2005-07-26 15:20:00,7.88,7.89,7.86,7.87,143600.0,6.4318,6.4399,6.4154,6.4236,143600.0
2005-07-26 15:25:00,7.87,7.89,7.85,7.88,34700.0,6.4236,6.4399,6.4073,6.4318,34700.0
2005-07-26 15:30:00,7.87,7.88,7.85,7.88,72200.0,6.4236,6.4318,6.4073,6.4318,72200.0
2005-07-26 15:35:00,7.88,7.88,7.85,7.86,48000.0,6.4318,6.4318,6.4073,6.4154,48000.0
2005-07-26 15:40:00,7.86,7.87,7.85,7.85,53200.0,6.4154,6.4236,6.4073,6.4073,53200.0
2005-07-26 15:45:00,7.86,7.87,7.86,7.86,39600.0,6.4154,6.4236,6.4154,6.4154,39600.0
2005-07-26 15:50:00,7.87,7.89,7.87,7.88,85700.0,6.4236,6.4399,6.4236,6.4318,85700.0
2005-07-26 15:55:00,7.89,7.89,7.88,7.88,63700.0,6.4399,6.4399,6.4318,6.4318,63700.0
2005-07-27 09:30:00,7.86,7.9,7.8,7.83,43100.0,6.4154,6.4481,6.3665,6.391,43100.0
2005-07-27 09:35:00,7.83,7.83,7.81,7.81,18900.0,6.391,6.391,6.3746,6.3746,18900.0
2005-07-27 09:40:00,7.82,7.83,7.8,7.83,26900.0,6.3828,6.391,6.3665,6.391,26900.0
2005-07-27 09:45:00,7.83,7.83,7.78,7.78,43400.0,6.391,6.391,6.3501,6.3501,43400.0
2005-07-27 09:50:00,7.79,7.79,7.77,7.77,27000.0,6.3583,6.3583,6.342,6.342,27000.0
2005-07-27 09:55:00,7.77,7.77,7.76,7.76,42700.0,6.342,6.342,6.3338,6.3338,42700.0
2005-07-27 10:00:00,7.76,7.77,7.72,7.73,88200.0,6.3338,6.342,6.3012,6.3093,88200.0
2005-07-27 10:05:00,7.73,7.73,7.71,7.72,35000.0,6.3093,6.3093,6.293,6.3012,35000.0
2005-07-27 10:10:00,7.71,7.72,7.71,7.72,39000.0,6.293,6.3012,6.293,6.3012,39000.0
2005-07-27 10:15:00,7.72,7.73,7.71,7.72,67700.0,6.3012,6.3093,6.293,6.3012,67700.0
2005-07-27 10:20:00,7.72,7.73,7.71,7.72,18300.0,6.3012,6.3093,6.293,6.3012,18300.0
2005-07-27 10:25:00,7.71,7.72,7.71,7.71,54800.0,6.293,6.3012,6.293,6.293,54800.0
2005-07-27 10:30:00,7.71,7.72,7.71,7.72,21900.0,6.293,6.3012,6.293,6.3012,21900.0
2005-07-27 10:35:00,7.71,7.72,7.71,7.72,34700.0,6.293,6.3012,6.293,6.3012,34700.0
2005-07-27 10:40:00,7.72,7.73,7.71,7.73,35100.0,6.3012,6.3093,6.293,6.3093,35100.0
2005-07-27 10:45:00,7.72,7.74,7.72,7.72,20600.0,6.3012,6.3175,6.3012,6.3012,20600.0
2005-07-27 10:50:00,7.72,7.74,7.71,7.73,39000.0,6.3012,6.3175,6.293,6.3093,39000.0
2005-07-27 10:55:00,7.72,7.74,7.72,7.74,9800.0,6.3012,6.3175,6.3012,6.3175,9800.0
2005-07-27 11:00:00,7.73,7.74,7.72,7.72,27600.0,6.3093,6.3175,6.3012,6.3012,27600.0
2005-07-27 11:05:00,7.73,7.73,7.72,7.73,8600.0,6.3093,6.3093,6.3012,6.3093,8600.0
2005-07-27 11:10:00,7.73,7.73,7.72,7.72,35800.0,6.3093,6.3093,6.3012,6.3012,35800.0
2005-07-27 11:15:00,7.73,7.73,7.72,7.73,7500.0,6.3093,6.3093,6.3012,6.3093,7500.0
2005-07-27 11:20:00,7.73,7.73,7.72,7.73,16700.0,6.3093,6.3093,6.3012,6.3093,16700.0
2005-07-27 11:25:00,7.72,7.73,7.72,7.72,21300.0,6.3012,6.3093,6.3012,6.3012,21300.0
2005-07-27 11:30:00,7.72,7.73,7.71,7.71,37300.0,6.3012,6.3093,6.293,6.293,37300.0
2005-07-27 11:35:00,7.71,7.72,7.71,7.72,22400.0,6.293,6.3012,6.293,6.3012,22400.0
2005-07-27 11:40:00,7.72,7.72,7.71,7.72,49800.0,6.3012,6.3012,6.293,6.3012,49800.0
2005-07-27 11:45:00,7.72,7.73,7.71,7.72,22100.0,6.3012,6.3093,6.293,6.3012,22100.0
2005-07-27 11:50:00,7.72,7.72,7.71,7.71,4500.0,6.3012,6.3012,6.293,6.293,4500.0
2005-07-27 11:55:00,7.72,7.72,7.71,7.71,38400.0,6.3012,6.3012,6.293,6.293,38400.0
2005-07-27 12:00:00,7.72,7.73,7.71,7.73,69700.0,6.3012,6.3093,6.293,6.3093,69700.0
2005-07-27 12:05:00,7.73,7.77,7.72,7.77,33500.0,6.3093,6.342,6.3012,6.342,33500.0
2005-07-27 12:10:00,7.77,7.77,7.75,7.75,25900.0,6.342,6.342,6.3257,6.3257,25900.0
2005-07-27 12:15:00,7.75,7.78,7.75,7.76,40000.0,6.3257,6.3501,6.3257,6.3338,40000.0
2005-07-27 12:20:00,7.76,7.76,7.76,7.76,5700.0,6.3338,6.3338,6.3338,6.3338,5700.0
2005-07-27 12:25:00,7.76,7.76,7.73,7.73,12700.0,6.3338,6.3338,6.3093,6.3093,12700.0
2005-07-27 12:30:00,7.74,7.74,7.72,7.73,11200.0,6.3175,6.3175,6.3012,6.3093,11200.0
2005-07-27 12:35:00,7.72,7.73,7.72,7.73,900.0,6.3012,6.3093,6.3012,6.3093,900.0
2005-07-27 12:40:00,7.73,7.73,7.71,7.71,63100.0,6.3093,6.3093,6.293,6.293,63100.0
2005-07-27 12:45:00,7.72,7.72,7.71,7.71,12300.0,6.3012,6.3012,6.293,6.293,12300.0
2005-07-27 12:50:00,7.71,7.73,7.71,7.73,26500.0,6.293,6.3093,6.293,6.3093,26500.0
2005-07-27 12:55:00,7.73,7.73,7.72,7.72,11500.0,6.3093,6.3093,6.3012,6.3012,11500.0
2005-07-27 13:00:00,7.72,7.73,7.72,7.73,22400.0,6.3012,6.3093,6.3012,6.3093,22400.0
2005-07-27 13:05:00,7.73,7.73,7.72,7.72,15000.0,6.3093,6.3093,6.3012,6.3012,15000.0
2005-07-27 13:10:00,7.72,7.73,7.72,7.73,10200.0,6.3012,6.3093,6.3012,6.3093,10200.0
2005-07-27 13:15:00,7.73,7.73,7.71,7.72,20200.0,6.3093,6.3093,6.293,6.3012,20200.0
2005-07-27 13:20:00,7.71,7.72,7.71,7.71,4200.0,6.293,6.3012,6.293,6.293,4200.0
2005-07-27 13:25:00,7.71,7.72,7.71,7.72,6900.0,6.293,6.3012,6.293,6.3012,6900.0
2005-07-27 13:30:00,7.72,7.72,7.71,7.72,8600.0,6.3012,6.3012,6.293,6.3012,8600.0
2005-07-27 13:35:00,7.71,7.72,7.71,7.71,23400.0,6.293,6.3012,6.293,6.293,23400.0
2005-07-27 13:40:00,7.71,7.72,7.71,7.72,8900.0,6.293,6.3012,6.293,6.3012,8900.0
2005-07-27 13:45:00,7.71,7.72,7.71,7.71,9600.0,6.293,6.3012,6.293,6.293,9600.0
2005-07-27 13:50:00,7.72,7.72,7.71,7.72,15900.0,6.3012,6.3012,6.293,6.3012,15900.0
2005-07-27 13:55:00,7.72,7.73,7.71,7.72,120300.0,6.3012,6.3093,6.293,6.3012,120300.0
2005-07-27 14:00:00,7.71,7.72,7.71,7.71,19200.0,6.293,6.3012,6.293,6.293,19200.0
2005-07-27 14:05:00,7.71,7.76,7.71,7.75,58500.0,6.293,6.3338,6.293,6.3257,58500.0
2005-07-27 14:10:00,7.75,7.76,7.74,7.75,70300.0,6.3257,6.3338,6.3175,6.3257,70300.0
2005-07-27 14:15:00,7.75,7.75,7.72,7.75,57500.0,6.3257,6.3257,6.3012,6.3257,57500.0
2005-07-27 14:20:00,7.74,7.75,7.73,7.74,12100.0,6.3175,6.3257,6.3093,6.3175,12100.0
2005-07-27 14:25:00,7.74,7.74,7.73,7.73,21100.0,6.3175,6.3175,6.3093,6.3093,21100.0
2005-07-27 14:30:00,7.74,7.74,7.73,7.74,22900.0,6.3175,6.3175,6.3093,6.3175,22900.0
2005-07-27 14:35:00,7.74,7.74,7.73,7.73,5600.0,6.3175,6.3175,6.3093,6.3093,5600.0
2005-07-27 14:40:00,7.74,7.75,7.73,7.73,39800.0,6.3175,6.3257,6.3093,6.3093,39800.0
2005-07-27 14:45:00,7.73,7.74,7.73,7.73,15400.0,6.3093,6.3175,6.3093,6.3093,15400.0
2005-07-27 14:50:00,7.73,7.74,7.72,7.72,37800.0,6.3093,6.3175,6.3012,6.3012,37800.0
2005-07-27 14:55:00,7.72,7.73,7.72,7.73,8900.0,6.3012,6.3093,6.3012,6.3093,8900.0
2005-07-27 15:00:00,7.73,7.73,7.72,7.73,17200.0,6.3093,6.3093,6.3012,6.3093,17200.0
2005-07-27 15:05:00,7.73,7.73,7.72,7.72,7300.0,6.3093,6.3093,6.3012,6.3012,7300.0
2005-07-27 15:10:00,7.72,7.73,7.72,7.73,9400.0,6.3012,6.3093,6.3012,6.3093,9400.0
2005-07-27 15:15:00,7.73,7.73,7.72,7.73,9800.0,6.3093,6.3093,6.3012,6.3093,9800.0
2005-07-27 15:20:00,7.73,7.73,7.72,7.73,33300.0,6.3093,6.3093,6.3012,6.3093,33300.0
2005-07-27 15:25:00,7.73,7.73,7.72,7.72,17200.0,6.3093,6.3093,6.3012,6.3012,17200.0
2005-07-27 15:30:00,7.73,7.73,7.72,7.72,18300.0,6.3093,6.3093,6.3012,6.3012,18300.0
2005-07-27 15:35:00,7.73,7.73,7.72,7.73,29600.0,6.3093,6.3093,6.3012,6.3093,29600.0
2005-07-27 15:40:00,7.73,7.73,7.72,7.72,21600.0,6.3093,6.3093,6.3012,6.3012,21600.0
2005-07-27 15:45:00,7.73,7.73,7.71,7.73,171200.0,6.3093,6.3093,6.293,6.3093,171200.0
2005-07-27 15:50:00,7.73,7.75,7.72,7.75,98100.0,6.3093,6.3257,6.3012,6.3257,98100.0
2005-07-27 15:55:00,7.75,7.75,7.74,7.75,90600.0,6.3257,6.3257,6.3175,6.3257,90600.0
2005-07-28 09:30:00,7.46,7.54,7.4,7.53,521500.0,6.089,6.1543,6.04,6.1461,521500.0
2005-07-28 09:35:00,7.51,7.58,7.51,7.58,122200.0,6.1298,6.1869,6.1298,6.1869,122200.0
2005-07-28 09:40:00,7.58,7.64,7.58,7.62,193700.0,6.1869,6.2359,6.1869,6.2195,193700.0
2005-07-28 09:45:00,7.62,7.63,7.6,7.62,80700.0,6.2195,6.2277,6.2032,6.2195,80700.0
2005-07-28 09:50:00,7.62,7.63,7.54,7.55,123100.0,6.2195,6.2277,6.1543,6.1624,123100.0
2005-07-28 09:55:00,7.55,7.55,7.49,7.52,139300.0,6.1624,6.1624,6.1134,6.1379,139300.0
2005-07-28 10:00:00,7.51,7.54,7.49,7.53,126700.0,6.1298,6.1543,6.1134,6.1461,126700.0
2005-07-28 10:05:00,7.54,7.57,7.53,7.55,137500.0,6.1543,6.1787,6.1461,6.1624,137500.0
2005-07-28 10:10:00,7.55,7.59,7.51,7.54,150100.0,6.1624,6.1951,6.1298,6.1543,150100.0
2005-07-28 10:15:00,7.54,7.54,7.44,7.46,90500.0,6.1543,6.1543,6.0726,6.089,90500.0
2005-07-28 10:20:00,7.45,7.47,7.44,7.46,131900.0,6.0808,6.0971,6.0726,6.089,131900.0
2005-07-28 10:25:00,7.45,7.49,7.44,7.47,150400.0,6.0808,6.1134,6.0726,6.0971,150400.0
2005-07-28 10:30:00,7.48,7.5,7.44,7.44,58500.0,6.1053,6.1216,6.0726,6.0726,58500.0
2005-07-28 10:35:00,7.44,7.49,7.44,7.49,39600.0,6.0726,6.1134,6.0726,6.1134,39600.0
2005-07-28 10:40:00,7.49,7.49,7.44,7.45,45400.0,6.1134,6.1134,6.0726,6.0808,45400.0
2005-07-28 10:45:00,7.45,7.46,7.43,7.44,43500.0,6.0808,6.089,6.0645,6.0726,43500.0
2005-07-28 10:50:00,7.44,7.47,7.44,7.45,67500.0,6.0726,6.0971,6.0726,6.0808,67500.0
2005-07-28 10:55:00,7.45,7.46,7.43,7.43,46200.0,6.0808,6.089,6.0645,6.0645,46200.0
2005-07-28 11:00:00,7.43,7.45,7.43,7.43,30800.0,6.0645,6.0808,6.0645,6.0645,30800.0
2005-07-28 11:05:00,7.43,7.44,7.42,7.43,79200.0,6.0645,6.0726,6.0563,6.0645,79200.0
2005-07-28 11:10:00,7.42,7.43,7.4,7.42,75200.0,6.0563,6.0645,6.04,6.0563,75200.0
2005-07-28 11:15:00,7.42,7.43,7.42,7.43,37700.0,6.0563,6.0645,6.0563,6.0645,37700.0
2005-07-28 11:20:00,7.42,7.43,7.42,7.42,50600.0,6.0563,6.0645,6.0563,6.0563,50600.0
2005-07-28 11:25:00,7.42,7.43,7.41,7.41,32500.0,6.0563,6.0645,6.0481,6.0481,32500.0
2005-07-28 11:30:00,7.41,7.43,7.41,7.42,55900.0,6.0481,6.0645,6.0481,6.0563,55900.0
2005-07-28 11:35:00,7.42,7.42,7.41,7.41,30900.0,6.0563,6.0563,6.0481,6.0481,30900.0
2005-07-28 11:40:00,7.41,7.43,7.41,7.43,62700.0,6.0481,6.0645,6.0481,6.0645,62700.0
2005-07-28 11:45:00,7.43,7.43,7.42,7.42,52800.0,6.0645,6.0645,6.0563,6.0563,52800.0
2005-07-28 11:50:00,7.42,7.43,7.42,7.43,49900.0,6.0563,6.0645,6.0563,6.0645,49900.0
2005-07-28 11:55:00,7.43,7.44,7.42,7.43,17700.0,6.0645,6.0726,6.0563,6.0645,17700.0
2005-07-28 12:00:00,7.43,7.45,7.43,7.44,30700.0,6.0645,6.0808,6.0645,6.0726,30700.0
2005-07-28 12:05:00,7.44,7.45,7.44,7.44,30600.0,6.0726,6.0808,6.0726,6.0726,30600.0
2005-07-28 12:10:00,7.44,7.45,7.44,7.44,14300.0,6.0726,6.0808,6.0726,6.0726,14300.0
2005-07-28 12:15:00,7.44,7.45,7.44,7.44,25100.0,6.0726,6.0808,6.0726,6.0726,25100.0
2005-07-28 12:20:00,7.44,7.45,7.44,7.44,39200.0,6.0726,6.0808,6.0726,6.0726,39200.0
2005-07-28 12:25:00,7.45,7.45,7.44,7.44,20600.0,6.0808,6.0808,6.0726,6.0726,20600.0
2005-07-28 12:30:00,7.44,7.45,7.44,7.44,13200.0,6.0726,6.0808,6.0726,6.0726,13200.0
2005-07-28 12:35:00,7.44,7.45,7.44,7.44,19700.0,6.0726,6.0808,6.0726,6.0726,19700.0
2005-07-28 12:40:00,7.44,7.45,7.44,7.44,13400.0,6.0726,6.0808,6.0726,6.0726,13400.0
2005-07-28 12:45:00,7.44,7.45,7.4,7.44,56300.0,6.0726,6.0808,6.04,6.0726,56300.0
2005-07-28 12:50:00,7.44,7.45,7.44,7.45,15000.0,6.0726,6.0808,6.0726,6.0808,15000.0
2005-07-28 12:55:00,7.44,7.45,7.44,7.45,19400.0,6.0726,6.0808,6.0726,6.0808,19400.0
2005-07-28 13:00:00,7.45,7.45,7.44,7.44,18900.0,6.0808,6.0808,6.0726,6.0726,18900.0
2005-07-28 13:05:00,7.44,7.45,7.44,7.44,9600.0,6.0726,6.0808,6.0726,6.0726,9600.0
2005-07-28 13:10:00,7.44,7.45,7.44,7.44,58700.0,6.0726,6.0808,6.0726,6.0726,58700.0
2005-07-28 13:15:00,7.45,7.45,7.43,7.44,36700.0,6.0808,6.0808,6.0645,6.0726,36700.0
2005-07-28 13:20:00,7.43,7.45,7.43,7.44,18000.0,6.0645,6.0808,6.0645,6.0726,18000.0
2005-07-28 13:25:00,7.45,7.45,7.44,7.44,24800.0,6.0808,6.0808,6.0726,6.0726,24800.0
2005-07-28 13:30:00,7.44,7.45,7.42,7.42,55900.0,6.0726,6.0808,6.0563,6.0563,55900.0
2005-07-28 13:35:00,7.43,7.44,7.42,7.43,15400.0,6.0645,6.0726,6.0563,6.0645,15400.0
2005-07-28 13:40:00,7.43,7.44,7.41,7.41,72300.0,6.0645,6.0726,6.0481,6.0481,72300.0
2005-07-28 13:45:00,7.41,7.43,7.41,7.42,43000.0,6.0481,6.0645,6.0481,6.0563,43000.0
2005-07-28 13:50:00,7.43,7.43,7.41,7.41,51100.0,6.0645,6.0645,6.0481,6.0481,51100.0
2005-07-28 13:55:00,7.41,7.42,7.41,7.41,11400.0,6.0481,6.0563,6.0481,6.0481,11400.0
2005-07-28 14:00:00,7.42,7.42,7.4,7.4,63300.0,6.0563,6.0563,6.04,6.04,63300.0
2005-07-28 14:05:00,7.4,7.4,7.35,7.36,139200.0,6.04,6.04,5.9992,6.0073,139200.0
2005-07-28 14:10:00,7.36,7.37,7.35,7.36,85400.0,6.0073,6.0155,5.9992,6.0073,85400.0
2005-07-28 14:15:00,7.36,7.37,7.35,7.36,55100.0,6.0073,6.0155,5.9992,6.0073,55100.0
2005-07-28 14:20:00,7.36,7.37,7.36,7.36,34200.0,6.0073,6.0155,6.0073,6.0073,34200.0
2005-07-28 14:25:00,7.36,7.4,7.36,7.4,73800.0,6.0073,6.04,6.0073,6.04,73800.0
2005-07-28 14:30:00,7.39,7.4,7.39,7.39,29900.0,6.0318,6.04,6.0318,6.0318,29900.0
2005-07-28 14:35:00,7.39,7.4,7.36,7.37,61300.0,6.0318,6.04,6.0073,6.0155,61300.0
2005-07-28 14:40:00,7.37,7.39,7.37,7.38,29000.0,6.0155,6.0318,6.0155,6.0237,29000.0
2005-07-28 14:45:00,7.39,7.4,7.38,7.39,74900.0,6.0318,6.04,6.0237,6.0318,74900.0
2005-07-28 14:50:00,7.38,7.39,7.36,7.37,39200.0,6.0237,6.0318,6.0073,6.0155,39200.0
2005-07-28 14:55:00,7.37,7.38,7.36,7.38,42300.0,6.0155,6.0237,6.0073,6.0237,42300.0
2005-07-28 15:00:00,7.38,7.39,7.37,7.39,26000.0,6.0237,6.0318,6.0155,6.0318,26000.0
2005-07-28 15:05:00,7.39,7.39,7.38,7.39,23200.0,6.0318,6.0318,6.0237,6.0318,23200.0
2005-07-28 15:10:00,7.39,7.39,7.38,7.39,22500.0,6.0318,6.0318,6.0237,6.0318,22500.0
2005-07-28 15:15:00,7.39,7.39,7.38,7.38,59200.0,6.0318,6.0318,6.0237,6.0237,59200.0
2005-07-28 15:20:00,7.38,7.39,7.38,7.38,70400.0,6.0237,6.0318,6.0237,6.0237,70400.0
2005-07-28 15:25:00,7.38,7.39,7.36,7.37,158400.0,6.0237,6.0318,6.0073,6.0155,158400.0
2005-07-28 15:30:00,7.38,7.38,7.37,7.38,65400.0,6.0237,6.0237,6.0155,6.0237,65400.0
2005-07-28 15:35:00,7.38,7.4,7.37,7.39,182000.0,6.0237,6.04,6.0155,6.0318,182000.0
2005-07-28 15:40:00,7.39,7.4,7.39,7.39,54700.0,6.0318,6.04,6.0318,6.0318,54700.0
2005-07-28 15:45:00,7.4,7.4,7.38,7.38,112200.0,6.04,6.04,6.0237,6.0237,112200.0
2005-07-28 15:50:00,7.39,7.39,7.36,7.38,158500.0,6.0318,6.0318,6.0073,6.0237,158500.0
2005-07-28 15:55:00,7.38,7.39,7.37,7.37,164800.0,6.0237,6.0318,6.0155,6.0155,164800.0
2005-07-29 09:30:00,7.14,7.25,7.1,7.17,503500.0,5.8278,5.9176,5.7951,5.8523,503500.0
2005-07-29 09:35:00,7.19,7.2,7.13,7.16,111300.0,5.8686,5.8767,5.8196,5.8441,111300.0
2005-07-29 09:40:00,7.16,7.25,7.16,7.24,111100.0,5.8441,5.9176,5.8441,5.9094,111100.0
2005-07-29 09:45:00,7.23,7.28,7.23,7.28,77500.0,5.9012,5.942,5.9012,5.942,77500.0
2005-07-29 09:50:00,7.27,7.28,7.25,7.25,58700.0,5.9339,5.942,5.9176,5.9176,58700.0
2005-07-29 09:55:00,7.27,7.37,7.25,7.37,93700.0,5.9339,6.0155,5.9176,6.0155,93700.0
2005-07-29 10:00:00,7.38,7.4,7.37,7.39,76600.0,6.0237,6.04,6.0155,6.0318,76600.0
2005-07-29 10:05:00,7.39,7.39,7.36,7.36,85100.0,6.0318,6.0318,6.0073,6.0073,85100.0
2005-07-29 10:10:00,7.36,7.37,7.34,7.35,59300.0,6.0073,6.0155,5.991,5.9992,59300.0
2005-07-29 10:15:00,7.35,7.35,7.24,7.25,121500.0,5.9992,5.9992,5.9094,5.9176,121500.0
2005-07-29 10:20:00,7.26,7.28,7.22,7.26,41500.0,5.9257,5.942,5.8931,5.9257,41500.0
2005-07-29 10:25:00,7.26,7.3,7.26,7.3,39500.0,5.9257,5.9584,5.9257,5.9584,39500.0
2005-07-29 10:30:00,7.3,7.31,7.26,7.3,56100.0,5.9584,5.9665,5.9257,5.9584,56100.0
2005-07-29 10:35:00,7.3,7.33,7.28,7.32,49700.0,5.9584,5.9828,5.942,5.9747,49700.0
2005-07-29 10:40:00,7.31,7.32,7.29,7.3,15000.0,5.9665,5.9747,5.9502,5.9584,15000.0
2005-07-29 10:45:00,7.3,7.33,7.29,7.32,33400.0,5.9584,5.9828,5.9502,5.9747,33400.0
2005-07-29 10:50:00,7.32,7.33,7.3,7.31,25400.0,5.9747,5.9828,5.9584,5.9665,25400.0
2005-07-29 10:55:00,7.31,7.31,7.29,7.29,52200.0,5.9665,5.9665,5.9502,5.9502,52200.0
2005-07-29 11:00:00,7.29,7.3,7.26,7.28,227700.0,5.9502,5.9584,5.9257,5.942,227700.0
2005-07-29 11:05:00,7.28,7.29,7.26,7.28,40300.0,5.942,5.9502,5.9257,5.942,40300.0
2005-07-29 11:10:00,7.28,7.29,7.28,7.28,15000.0,5.942,5.9502,5.942,5.942,15000.0
2005-07-29 11:15:00,7.28,7.31,7.28,7.3,24300.0,5.942,5.9665,5.942,5.9584,24300.0
2005-07-29 11:20:00,7.3,7.3,7.29,7.3,62900.0,5.9584,5.9584,5.9502,5.9584,62900.0
2005-07-29 11:25:00,7.3,7.3,7.29,7.29,16600.0,5.9584,5.9584,5.9502,5.9502,16600.0
2005-07-29 11:30:00,7.29,7.3,7.29,7.29,33200.0,5.9502,5.9584,5.9502,5.9502,33200.0
2005-07-29 11:35:00,7.29,7.3,7.27,7.28,37800.0,5.9502,5.9584,5.9339,5.942,37800.0
2005-07-29 11:40:00,7.27,7.29,7.26,7.28,36600.0,5.9339,5.9502,5.9257,5.942,36600.0
2005-07-29 11:45:00,7.28,7.29,7.28,7.29,29300.0,5.942,5.9502,5.942,5.9502,29300.0
2005-07-29 11:50:00,7.3,7.3,7.28,7.29,37100.0,5.9584,5.9584,5.942,5.9502,37100.0
2005-07-29 11:55:00,7.29,7.29,7.26,7.27,28700.0,5.9502,5.9502,5.9257,5.9339,28700.0
2005-07-29 12:00:00,7.27,7.28,7.27,7.27,17300.0,5.9339,5.942,5.9339,5.9339,17300.0
2005-07-29 12:05:00,7.27,7.29,7.27,7.28,16100.0,5.9339,5.9502,5.9339,5.942,16100.0
2005-07-29 12:10:00,7.29,7.29,7.26,7.26,17100.0,5.9502,5.9502,5.9257,5.9257,17100.0
2005-07-29 12:15:00,7.26,7.28,7.26,7.28,13100.0,5.9257,5.942,5.9257,5.942,13100.0
2005-07-29 12:20:00,7.28,7.3,7.27,7.28,28900.0,5.942,5.9584,5.9339,5.942,28900.0
2005-07-29 12:25:00,7.27,7.28,7.26,7.27,28400.0,5.9339,5.942,5.9257,5.9339,28400.0
2005-07-29 12:30:00,7.26,7.27,7.26,7.27,11200.0,5.9257,5.9339,5.9257,5.9339,11200.0
2005-07-29 12:35:00,7.26,7.29,7.26,7.29,21000.0,5.9257,5.9502,5.9257,5.9502,21000.0
2005-07-29 12:40:00,7.29,7.29,7.27,7.28,13500.0,5.9502,5.9502,5.9339,5.942,13500.0
2005-07-29 12:45:00,7.28,7.28,7.27,7.27,4200.0,5.942,5.942,5.9339,5.9339,4200.0
2005-07-29 12:50:00,7.27,7.28,7.27,7.28,19000.0,5.9339,5.942,5.9339,5.942,19000.0
2005-07-29 12:55:00,7.28,7.3,7.27,7.3,33800.0,5.942,5.9584,5.9339,5.9584,33800.0
2005-07-29 13:00:00,7.3,7.3,7.29,7.3,16200.0,5.9584,5.9584,5.9502,5.9584,16200.0
2005-07-29 13:05:00,7.3,7.31,7.29,7.3,31100.0,5.9584,5.9665,5.9502,5.9584,31100.0
2005-07-29 13:10:00,7.3,7.3,7.29,7.3,16700.0,5.9584,5.9584,5.9502,5.9584,16700.0
2005-07-29 13:15:00,7.29,7.3,7.29,7.3,25500.0,5.9502,5.9584,5.9502,5.9584,25500.0
2005-07-29 13:20:00,7.29,7.3,7.29,7.3,12400.0,5.9502,5.9584,5.9502,5.9584,12400.0
2005-07-29 13:25:00,7.29,7.3,7.29,7.3,11200.0,5.9502,5.9584,5.9502,5.9584,11200.0
2005-07-29 13:30:00,7.29,7.3,7.29,7.3,24000.0,5.9502,5.9584,5.9502,5.9584,24000.0
2005-07-29 13:35:00,7.31,7.32,7.3,7.31,16300.0,5.9665,5.9747,5.9584,5.9665,16300.0
2005-07-29 13:40:00,7.31,7.33,7.31,7.33,16200.0,5.9665,5.9828,5.9665,5.9828,16200.0
2005-07-29 13:45:00,7.32,7.35,7.32,7.35,35300.0,5.9747,5.9992,5.9747,5.9992,35300.0
2005-07-29 13:50:00,7.34,7.38,7.34,7.36,47900.0,5.991,6.0237,5.991,6.0073,47900.0
2005-07-29 13:55:00,7.36,7.37,7.36,7.37,44000.0,6.0073,6.0155,6.0073,6.0155,44000.0
2005-07-29 14:00:00,7.37,7.37,7.36,7.37,28800.0,6.0155,6.0155,6.0073,6.0155,28800.0
2005-07-29 14:05:00,7.37,7.37,7.36,7.37,10600.0,6.0155,6.0155,6.0073,6.0155,10600.0
2005-07-29 14:10:00,7.37,7.37,7.36,7.37,34200.0,6.0155,6.0155,6.0073,6.0155,34200.0
2005-07-29 14:15:00,7.37,7.37,7.36,7.37,25300.0,6.0155,6.0155,6.0073,6.0155,25300.0
2005-07-29 14:20:00,7.36,7.38,7.34,7.36,144600.0,6.0073,6.0237,5.991,6.0073,144600.0
2005-07-29 14:25:00,7.36,7.36,7.34,7.35,65100.0,6.0073,6.0073,5.991,5.9992,65100.0
2005-07-29 14:30:00,7.35,7.35,7.33,7.34,110600.0,5.9992,5.9992,5.9828,5.991,110600.0
2005-07-29 14:35:00,7.34,7.35,7.33,7.33,36300.0,5.991,5.9992,5.9828,5.9828,36300.0
2005-07-29 14:40:00,7.33,7.34,7.33,7.34,21200.0,5.9828,5.991,5.9828,5.991,21200.0
2005-07-29 14:45:00,7.33,7.35,7.33,7.34,22700.0,5.9828,5.9992,5.9828,5.991,22700.0
2005-07-29 14:50:00,7.34,7.34,7.33,7.34,18100.0,5.991,5.991,5.9828,5.991,18100.0
2005-07-29 14:55:00,7.33,7.34,7.33,7.33,17900.0,5.9828,5.991,5.9828,5.9828,17900.0
2005-07-29 15:00:00,7.33,7.35,7.32,7.34,28200.0,5.9828,5.9992,5.9747,5.991,28200.0
2005-07-29 15:05:00,7.34,7.34,7.33,7.33,19500.0,5.991,5.991,5.9828,5.9828,19500.0
2005-07-29 15:10:00,7.34,7.34,7.32,7.33,22600.0,5.991,5.991,5.9747,5.9828,22600.0
2005-07-29 15:15:00,7.33,7.33,7.32,7.33,21000.0,5.9828,5.9828,5.9747,5.9828,21000.0
2005-07-29 15:20:00,7.32,7.36,7.32,7.35,55800.0,5.9747,6.0073,5.9747,5.9992,55800.0
2005-07-29 15:25:00,7.36,7.36,7.35,7.36,24200.0,6.0073,6.0073,5.9992,6.0073,24200.0
2005-07-29 15:30:00,7.35,7.35,7.34,7.35,36100.0,5.9992,5.9992,5.991,5.9992,36100.0
2005-07-29 15:35:00,7.35,7.36,7.35,7.35,24200.0,5.9992,6.0073,5.9992,5.9992,24200.0
2005-07-29 15:40:00,7.35,7.36,7.35,7.36,21700.0,5.9992,6.0073,5.9992,6.0073,21700.0
2005-07-29 15:45:00,7.35,7.36,7.34,7.34,40200.0,5.9992,6.0073,5.991,5.991,40200.0
2005-07-29 15:50:00,7.34,7.35,7.32,7.34,111900.0,5.991,5.9992,5.9747,5.991,111900.0
2005-07-29 15:55:00,7.33,7.35,7.32,7.35,124400.0,5.9828,5.9992,5.9747,5.9992,124400.0
2005-08-01 09:30:00,7.3,7.38,7.3,7.38,95400.0,5.9584,6.0237,5.9584,6.0237,95400.0
2005-08-01 09:35:00,7.38,7.41,7.38,7.4,80000.0,6.0237,6.0481,6.0237,6.04,80000.0
2005-08-01 09:40:00,7.4,7.44,7.38,7.38,49900.0,6.04,6.0726,6.0237,6.0237,49900.0
2005-08-01 09:45:00,7.4,7.42,7.38,7.42,33600.0,6.04,6.0563,6.0237,6.0563,33600.0
2005-08-01 09:50:00,7.42,7.42,7.41,7.41,11900.0,6.0563,6.0563,6.0481,6.0481,11900.0
2005-08-01 09:55:00,7.41,7.42,7.39,7.39,12900.0,6.0481,6.0563,6.0318,6.0318,12900.0
2005-08-01 10:00:00,7.39,7.43,7.39,7.43,25700.0,6.0318,6.0645,6.0318,6.0645,25700.0
2005-08-01 10:05:00,7.42,7.42,7.4,7.4,14700.0,6.0563,6.0563,6.04,6.04,14700.0
2005-08-01 10:10:00,7.41,7.43,7.39,7.41,36200.0,6.0481,6.0645,6.0318,6.0481,36200.0
2005-08-01 10:15:00,7.41,7.42,7.4,7.4,27100.0,6.0481,6.0563,6.04,6.04,27100.0
2005-08-01 10:20:00,7.4,7.4,7.37,7.37,17900.0,6.04,6.04,6.0155,6.0155,17900.0
2005-08-01 10:25:00,7.37,7.41,7.35,7.37,42900.0,6.0155,6.0481,5.9992,6.0155,42900.0
2005-08-01 10:30:00,7.36,7.41,7.35,7.37,79300.0,6.0073,6.0481,5.9992,6.0155,79300.0
2005-08-01 10:35:00,7.37,7.38,7.32,7.32,37700.0,6.0155,6.0237,5.9747,5.9747,37700.0
2005-08-01 10:40:00,7.32,7.4,7.32,7.32,143900.0,5.9747,6.04,5.9747,5.9747,143900.0
2005-08-01 10:45:00,7.32,7.37,7.32,7.35,37300.0,5.9747,6.0155,5.9747,5.9992,37300.0
2005-08-01 10:50:00,7.34,7.35,7.33,7.34,30600.0,5.991,5.9992,5.9828,5.991,30600.0
2005-08-01 10:55:00,7.34,7.37,7.32,7.32,55100.0,5.991,6.0155,5.9747,5.9747,55100.0
2005-08-01 11:00:00,7.31,7.33,7.31,7.33,37000.0,5.9665,5.9828,5.9665,5.9828,37000.0
2005-08-01 11:05:00,7.33,7.35,7.32,7.35,24400.0,5.9828,5.9992,5.9747,5.9992,24400.0
2005-08-01 11:10:00,7.35,7.37,7.34,7.35,20100.0,5.9992,6.0155,5.991,5.9992,20100.0
2005-08-01 11:15:00,7.35,7.37,7.34,7.37,22300.0,5.9992,6.0155,5.991,6.0155,22300.0
2005-08-01 11:20:00,7.36,7.37,7.34,7.36,15000.0,6.0073,6.0155,5.991,6.0073,15000.0
2005-08-01 11:25:00,7.37,7.39,7.37,7.37,28100.0,6.0155,6.0318,6.0155,6.0155,28100.0
2005-08-01 11:30:00,7.38,7.39,7.36,7.37,34100.0,6.0237,6.0318,6.0073,6.0155,34100.0
2005-08-01 11:35:00,7.38,7.38,7.37,7.37,1900.0,6.0237,6.0237,6.0155,6.0155,1900.0
2005-08-01 11:40:00,7.37,7.41,7.33,7.34,53400.0,6.0155,6.0481,5.9828,5.991,53400.0
2005-08-01 11:45:00,7.34,7.34,7.33,7.34,3400.0,5.991,5.991,5.9828,5.991,3400.0
2005-08-01 11:50:00,7.34,7.37,7.33,7.34,57500.0,5.991,6.0155,5.9828,5.991,57500.0
2005-08-01 11:55:00,7.35,7.38,7.34,7.38,24200.0,5.9992,6.0237,5.991,6.0237,24200.0
2005-08-01 12:00:00,7.37,7.38,7.34,7.37,49500.0,6.0155,6.0237,5.991,6.0155,49500.0
2005-08-01 12:05:00,7.38,7.38,7.37,7.37,6200.0,6.0237,6.0237,6.0155,6.0155,6200.0
2005-08-01 12:10:00,7.37,7.37,7.36,7.36,7800.0,6.0155,6.0155,6.0073,6.0073,7800.0
2005-08-01 12:15:00,7.37,7.4,7.36,7.38,71800.0,6.0155,6.04,6.0073,6.0237,71800.0
2005-08-01 12:20:00,7.38,7.4,7.38,7.38,245400.0,6.0237,6.04,6.0237,6.0237,245400.0
2005-08-01 12:25:00,7.38,7.39,7.38,7.39,1300.0,6.0237,6.0318,6.0237,6.0318,1300.0
2005-08-01 12:30:00,7.38,7.39,7.35,7.36,37800.0,6.0237,6.0318,5.9992,6.0073,37800.0
2005-08-01 12:35:00,7.36,7.38,7.36,7.37,20600.0,6.0073,6.0237,6.0073,6.0155,20600.0
2005-08-01 12:40:00,7.36,7.38,7.36,7.36,23000.0,6.0073,6.0237,6.0073,6.0073,23000.0
2005-08-01 12:45:00,7.36,7.37,7.36,7.37,8900.0,6.0073,6.0155,6.0073,6.0155,8900.0
2005-08-01 12:50:00,7.36,7.4,7.35,7.35,46700.0,6.0073,6.04,5.9992,5.9992,46700.0
2005-08-01 12:55:00,7.36,7.36,7.35,7.35,11000.0,6.0073,6.0073,5.9992,5.9992,11000.0
2005-08-01 13:00:00,7.35,7.36,7.34,7.34,55300.0,5.9992,6.0073,5.991,5.991,55300.0
2005-08-01 13:05:00,7.34,7.36,7.34,7.36,149400.0,5.991,6.0073,5.991,6.0073,149400.0
2005-08-01 13:10:00,7.37,7.38,7.35,7.36,59500.0,6.0155,6.0237,5.9992,6.0073,59500.0
2005-08-01 13:15:00,7.37,7.38,7.36,7.36,28900.0,6.0155,6.0237,6.0073,6.0073,28900.0
2005-08-01 13:20:00,7.36,7.37,7.36,7.36,9300.0,6.0073,6.0155,6.0073,6.0073,9300.0
2005-08-01 13:25:00,7.35,7.37,7.35,7.36,9800.0,5.9992,6.0155,5.9992,6.0073,9800.0
2005-08-01 13:30:00,7.36,7.37,7.36,7.36,27800.0,6.0073,6.0155,6.0073,6.0073,27800.0
2005-08-01 13:35:00,7.37,7.37,7.36,7.36,27800.0,6.0155,6.0155,6.0073,6.0073,27800.0
2005-08-01 13:40:00,7.39,7.39,7.36,7.36,41600.0,6.0318,6.0318,6.0073,6.0073,41600.0
2005-08-01 13:45:00,7.37,7.37,7.36,7.36,3700.0,6.0155,6.0155,6.0073,6.0073,3700.0
2005-08-01 13:50:00,7.36,7.37,7.36,7.37,4900.0,6.0073,6.0155,6.0073,6.0155,4900.0
2005-08-01 13:55:00,7.37,7.37,7.36,7.36,3300.0,6.0155,6.0155,6.0073,6.0073,3300.0
2005-08-01 14:00:00,7.36,7.37,7.36,7.37,27900.0,6.0073,6.0155,6.0073,6.0155,27900.0
2005-08-01 14:05:00,7.37,7.37,7.36,7.37,3300.0,6.0155,6.0155,6.0073,6.0155,3300.0
2005-08-01 14:10:00,7.36,7.38,7.36,7.38,19600.0,6.0073,6.0237,6.0073,6.0237,19600.0
2005-08-01 14:15:00,7.38,7.38,7.36,7.38,31500.0,6.0237,6.0237,6.0073,6.0237,31500.0
2005-08-01 14:20:00,7.38,7.38,7.37,7.38,18100.0,6.0237,6.0237,6.0155,6.0237,18100.0
2005-08-01 14:25:00,7.38,7.38,7.37,7.38,6100.0,6.0237,6.0237,6.0155,6.0237,6100.0
2005-08-01 14:30:00,7.37,7.38,7.37,7.38,6300.0,6.0155,6.0237,6.0155,6.0237,6300.0
2005-08-01 14:35:00,7.37,7.38,7.37,7.37,3900.0,6.0155,6.0237,6.0155,6.0155,3900.0
2005-08-01 14:40:00,7.37,7.39,7.37,7.37,53000.0,6.0155,6.0318,6.0155,6.0155,53000.0
2005-08-01 14:45:00,7.38,7.38,7.37,7.38,62300.0,6.0237,6.0237,6.0155,6.0237,62300.0
2005-08-01 14:50:00,7.38,7.4,7.38,7.4,20200.0,6.0237,6.04,6.0237,6.04,20200.0
2005-08-01 14:55:00,7.4,7.45,7.4,7.42,77900.0,6.04,6.0808,6.04,6.0563,77900.0
2005-08-01 15:00:00,7.41,7.43,7.41,7.42,26800.0,6.0481,6.0645,6.0481,6.0563,26800.0
2005-08-01 15:05:00,7.42,7.42,7.41,7.42,12900.0,6.0563,6.0563,6.0481,6.0563,12900.0
2005-08-01 15:10:00,7.41,7.42,7.41,7.42,16600.0,6.0481,6.0563,6.0481,6.0563,16600.0
2005-08-01 15:15:00,7.42,7.42,7.39,7.4,27600.0,6.0563,6.0563,6.0318,6.04,27600.0
2005-08-01 15:20:00,7.39,7.41,7.39,7.4,37500.0,6.0318,6.0481,6.0318,6.04,37500.0
2005-08-01 15:25:00,7.4,7.4,7.39,7.4,15600.0,6.04,6.04,6.0318,6.04,15600.0
2005-08-01 15:30:00,7.4,7.4,7.39,7.4,37600.0,6.04,6.04,6.0318,6.04,37600.0
2005-08-01 15:35:00,7.39,7.4,7.39,7.4,28700.0,6.0318,6.04,6.0318,6.04,28700.0
2005-08-01 15:40:00,7.4,7.41,7.39,7.41,88400.0,6.04,6.0481,6.0318,6.0481,88400.0
2005-08-01 15:45:00,7.41,7.41,7.39,7.4,65200.0,6.0481,6.0481,6.0318,6.04,65200.0
2005-08-01 15:50:00,7.41,7.42,7.4,7.41,101700.0,6.0481,6.0563,6.04,6.0481,101700.0
2005-08-01 15:55:00,7.42,7.42,7.36,7.37,190700.0,6.0563,6.0563,6.0073,6.0155,190700.0
2005-08-02 09:30:00,7.36,7.55,7.35,7.53,138600.0,6.0073,6.1624,5.9992,6.1461,138600.0
2005-08-02 09:35:00,7.53,7.53,7.44,7.46,57700.0,6.1461,6.1461,6.0726,6.089,57700.0
2005-08-02 09:40:00,7.46,7.49,7.46,7.49,35500.0,6.089,6.1134,6.089,6.1134,35500.0
2005-08-02 09:45:00,7.48,7.5,7.47,7.49,25600.0,6.1053,6.1216,6.0971,6.1134,25600.0
2005-08-02 09:50:00,7.49,7.49,7.46,7.46,25600.0,6.1134,6.1134,6.089,6.089,25600.0
2005-08-02 09:55:00,7.45,7.48,7.45,7.47,35200.0,6.0808,6.1053,6.0808,6.0971,35200.0
2005-08-02 10:00:00,7.47,7.48,7.43,7.46,44100.0,6.0971,6.1053,6.0645,6.089,44100.0
2005-08-02 10:05:00,7.46,7.47,7.45,7.45,28200.0,6.089,6.0971,6.0808,6.0808,28200.0
2005-08-02 10:10:00,7.45,7.47,7.45,7.46,23400.0,6.0808,6.0971,6.0808,6.089,23400.0
2005-08-02 10:15:00,7.46,7.46,7.45,7.46,12200.0,6.089,6.089,6.0808,6.089,12200.0
2005-08-02 10:20:00,7.46,7.46,7.45,7.45,6200.0,6.089,6.089,6.0808,6.0808,6200.0
2005-08-02 10:25:00,7.45,7.45,7.43,7.44,29600.0,6.0808,6.0808,6.0645,6.0726,29600.0
2005-08-02 10:30:00,7.44,7.45,7.44,7.44,16500.0,6.0726,6.0808,6.0726,6.0726,16500.0
2005-08-02 10:35:00,7.45,7.45,7.44,7.44,53500.0,6.0808,6.0808,6.0726,6.0726,53500.0
2005-08-02 10:40:00,7.44,7.46,7.43,7.43,55500.0,6.0726,6.089,6.0645,6.0645,55500.0
2005-08-02 10:45:00,7.43,7.44,7.43,7.43,14600.0,6.0645,6.0726,6.0645,6.0645,14600.0
2005-08-02 10:50:00,7.43,7.44,7.43,7.43,4600.0,6.0645,6.0726,6.0645,6.0645,4600.0
2005-08-02 10:55:00,7.44,7.44,7.43,7.44,27500.0,6.0726,6.0726,6.0645,6.0726,27500.0
2005-08-02 11:00:00,7.44,7.44,7.4,7.41,39400.0,6.0726,6.0726,6.04,6.0481,39400.0
2005-08-02 11:05:00,7.42,7.42,7.4,7.4,42700.0,6.0563,6.0563,6.04,6.04,42700.0
2005-08-02 11:10:00,7.41,7.41,7.4,7.41,4400.0,6.0481,6.0481,6.04,6.0481,4400.0
2005-08-02 11:15:00,7.4,7.42,7.4,7.42,33500.0,6.04,6.0563,6.04,6.0563,33500.0
2005-08-02 11:20:00,7.42,7.45,7.41,7.41,74200.0,6.0563,6.0808,6.0481,6.0481,74200.0
2005-08-02 11:25:00,7.42,7.42,7.4,7.41,27000.0,6.0563,6.0563,6.04,6.0481,27000.0
2005-08-02 11:30:00,7.41,7.41,7.4,7.4,6700.0,6.0481,6.0481,6.04,6.04,6700.0
2005-08-02 11:35:00,7.4,7.41,7.4,7.41,12800.0,6.04,6.0481,6.04,6.0481,12800.0
2005-08-02 11:40:00,7.41,7.41,7.4,7.41,11300.0,6.0481,6.0481,6.04,6.0481,11300.0
2005-08-02 11:45:00,7.42,7.42,7.41,7.41,2500.0,6.0563,6.0563,6.0481,6.0481,2500.0
2005-08-02 11:50:00,7.41,7.43,7.41,7.43,14900.0,6.0481,6.0645,6.0481,6.0645,14900.0
2005-08-02 11:55:00,7.42,7.43,7.42,7.43,28000.0,6.0563,6.0645,6.0563,6.0645,28000.0
2005-08-02 12:00:00,7.43,7.43,7.42,7.43,11500.0,6.0645,6.0645,6.0563,6.0645,11500.0
2005-08-02 12:05:00,7.42,7.43,7.42,7.42,12500.0,6.0563,6.0645,6.0563,6.0563,12500.0
2005-08-02 12:10:00,7.42,7.43,7.42,7.42,7500.0,6.0563,6.0645,6.0563,6.0563,7500.0
2005-08-02 12:15:00,7.43,7.43,7.42,7.42,14900.0,6.0645,6.0645,6.0563,6.0563,14900.0
2005-08-02 12:20:00,7.43,7.43,7.42,7.42,17900.0,6.0645,6.0645,6.0563,6.0563,17900.0
2005-08-02 12:25:00,7.43,7.43,7.42,7.42,5300.0,6.0645,6.0645,6.0563,6.0563,5300.0
2005-08-02 12:30:00,7.43,7.43,7.42,7.42,2100.0,6.0645,6.0645,6.0563,6.0563,2100.0
2005-08-02 12:35:00,7.42,7.43,7.42,7.42,2600.0,6.0563,6.0645,6.0563,6.0563,2600.0
2005-08-02 12:40:00,7.43,7.43,7.42,7.42,7500.0,6.0645,6.0645,6.0563,6.0563,7500.0
2005-08-02 12:45:00,7.42,7.43,7.42,7.43,5000.0,6.0563,6.0645,6.0563,6.0645,5000.0
2005-08-02 12:50:00,7.42,7.43,7.42,7.42,8400.0,6.0563,6.0645,6.0563,6.0563,8400.0
2005-08-02 12:55:00,7.42,7.43,7.42,7.43,6600.0,6.0563,6.0645,6.0563,6.0645,6600.0
2005-08-02 13:00:00,7.43,7.43,7.42,7.42,4400.0,6.0645,6.0645,6.0563,6.0563,4400.0
2005-08-02 13:05:00,7.42,7.43,7.42,7.43,12600.0,6.0563,6.0645,6.0563,6.0645,12600.0
2005-08-02 13:10:00,7.42,7.43,7.42,7.42,8200.0,6.0563,6.0645,6.0563,6.0563,8200.0
2005-08-02 13:15:00,7.42,7.43,7.41,7.41,9500.0,6.0563,6.0645,6.0481,6.0481,9500.0
2005-08-02 13:20:00,7.41,7.41,7.4,7.4,22900.0,6.0481,6.0481,6.04,6.04,22900.0
2005-08-02 13:25:00,7.4,7.41,7.4,7.4,2200.0,6.04,6.0481,6.04,6.04,2200.0
2005-08-02 13:30:00,7.41,7.41,7.4,7.41,2700.0,6.0481,6.0481,6.04,6.0481,2700.0
2005-08-02 13:35:00,7.41,7.41,7.4,7.4,3600.0,6.0481,6.0481,6.04,6.04,3600.0
2005-08-02 13:40:00,7.4,7.41,7.4,7.4,7300.0,6.04,6.0481,6.04,6.04,7300.0
2005-08-02 13:45:00,7.4,7.41,7.37,7.37,100100.0,6.04,6.0481,6.0155,6.0155,100100.0
2005-08-02 13:50:00,7.38,7.38,7.35,7.35,40500.0,6.0237,6.0237,5.9992,5.9992,40500.0
2005-08-02 13:55:00,7.35,7.36,7.35,7.36,23300.0,5.9992,6.0073,5.9992,6.0073,23300.0
2005-08-02 14:00:00,7.36,7.37,7.35,7.36,22800.0,6.0073,6.0155,5.9992,6.0073,22800.0
2005-08-02 14:05:00,7.37,7.38,7.36,7.36,22000.0,6.0155,6.0237,6.0073,6.0073,22000.0
2005-08-02 14:10:00,7.37,7.37,7.36,7.36,42500.0,6.0155,6.0155,6.0073,6.0073,42500.0
2005-08-02 14:15:00,7.36,7.37,7.36,7.36,6100.0,6.0073,6.0155,6.0073,6.0073,6100.0
2005-08-02 14:20:00,7.36,7.37,7.34,7.35,56200.0,6.0073,6.0155,5.991,5.9992,56200.0
2005-08-02 14:25:00,7.34,7.36,7.33,7.33,29200.0,5.991,6.0073,5.9828,5.9828,29200.0
2005-08-02 14:30:00,7.34,7.34,7.33,7.33,22800.0,5.991,5.991,5.9828,5.9828,22800.0
2005-08-02 14:35:00,7.33,7.34,7.33,7.33,9600.0,5.9828,5.991,5.9828,5.9828,9600.0
2005-08-02 14:40:00,7.33,7.34,7.33,7.34,31000.0,5.9828,5.991,5.9828,5.991,31000.0
2005-08-02 14:45:00,7.33,7.35,7.33,7.34,27600.0,5.9828,5.9992,5.9828,5.991,27600.0
2005-08-02 14:50:00,7.34,7.35,7.33,7.34,56000.0,5.991,5.9992,5.9828,5.991,56000.0
2005-08-02 14:55:00,7.34,7.35,7.33,7.35,18100.0,5.991,5.9992,5.9828,5.9992,18100.0
2005-08-02 15:00:00,7.35,7.35,7.33,7.34,40800.0,5.9992,5.9992,5.9828,5.991,40800.0
2005-08-02 15:05:00,7.33,7.34,7.33,7.33,25800.0,5.9828,5.991,5.9828,5.9828,25800.0
2005-08-02 15:10:00,7.34,7.34,7.31,7.32,81100.0,5.991,5.991,5.9665,5.9747,81100.0
2005-08-02 15:15:00,7.33,7.33,7.32,7.33,45000.0,5.9828,5.9828,5.9747,5.9828,45000.0
2005-08-02 15:20:00,7.33,7.33,7.32,7.33,68300.0,5.9828,5.9828,5.9747,5.9828,68300.0
2005-08-02 15:25:00,7.33,7.36,7.32,7.36,59800.0,5.9828,6.0073,5.9747,6.0073,59800.0
2005-08-02 15:30:00,7.37,7.37,7.36,7.37,63800.0,6.0155,6.0155,6.0073,6.0155,63800.0
2005-08-02 15:35:00,7.37,7.37,7.36,7.36,80000.0,6.0155,6.0155,6.0073,6.0073,80000.0
2005-08-02 15:40:00,7.37,7.37,7.36,7.36,61000.0,6.0155,6.0155,6.0073,6.0073,61000.0
2005-08-02 15:45:00,7.37,7.39,7.36,7.38,89000.0,6.0155,6.0318,6.0073,6.0237,89000.0
2005-08-02 15:50:00,7.39,7.4,7.39,7.39,134900.0,6.0318,6.04,6.0318,6.0318,134900.0
2005-08-02 15:55:00,7.4,7.41,7.36,7.39,172900.0,6.04,6.0481,6.0073,6.0318,172900.0
2005-08-03 09:30:00,7.37,7.37,7.3,7.33,38800.0,6.0155,6.0155,5.9584,5.9828,38800.0
2005-08-03 09:35:00,7.32,7.32,7.25,7.27,41100.0,5.9747,5.9747,5.9176,5.9339,41100.0
2005-08-03 09:40:00,7.28,7.31,7.27,7.29,23800.0,5.942,5.9665,5.9339,5.9502,23800.0
2005-08-03 09:45:00,7.29,7.29,7.28,7.29,23000.0,5.9502,5.9502,5.942,5.9502,23000.0
2005-08-03 09:50:00,7.3,7.3,7.29,7.3,18200.0,5.9584,5.9584,5.9502,5.9584,18200.0
2005-08-03 09:55:00,7.3,7.3,7.28,7.29,19600.0,5.9584,5.9584,5.942,5.9502,19600.0
2005-08-03 10:00:00,7.29,7.3,7.28,7.28,14200.0,5.9502,5.9584,5.942,5.942,14200.0
2005-08-03 10:05:00,7.28,7.29,7.27,7.27,29600.0,5.942,5.9502,5.9339,5.9339,29600.0
2005-08-03 10:10:00,7.27,7.28,7.27,7.27,12700.0,5.9339,5.942,5.9339,5.9339,12700.0
2005-08-03 10:15:00,7.27,7.28,7.25,7.26,49000.0,5.9339,5.942,5.9176,5.9257,49000.0
2005-08-03 10:20:00,7.26,7.27,7.18,7.18,72900.0,5.9257,5.9339,5.8604,5.8604,72900.0
2005-08-03 10:25:00,7.18,7.2,7.16,7.19,77200.0,5.8604,5.8767,5.8441,5.8686,77200.0
2005-08-03 10:30:00,7.19,7.2,7.18,7.18,49100.0,5.8686,5.8767,5.8604,5.8604,49100.0
2005-08-03 10:35:00,7.18,7.19,7.12,7.14,91500.0,5.8604,5.8686,5.8114,5.8278,91500.0
2005-08-03 10:40:00,7.13,7.18,7.12,7.14,86600.0,5.8196,5.8604,5.8114,5.8278,86600.0
2005-08-03 10:45:00,7.14,7.17,7.14,7.16,66400.0,5.8278,5.8523,5.8278,5.8441,66400.0
2005-08-03 10:50:00,7.16,7.18,7.15,7.17,77800.0,5.8441,5.8604,5.8359,5.8523,77800.0
2005-08-03 10:55:00,7.17,7.18,7.15,7.15,83000.0,5.8523,5.8604,5.8359,5.8359,83000.0
2005-08-03 11:00:00,7.15,7.15,7.11,7.13,88200.0,5.8359,5.8359,5.8033,5.8196,88200.0
2005-08-03 11:05:00,7.15,7.15,7.13,7.13,36000.0,5.8359,5.8359,5.8196,5.8196,36000.0
2005-08-03 11:10:00,7.14,7.25,7.11,7.11,166000.0,5.8278,5.9176,5.8033,5.8033,166000.0
2005-08-03 11:15:00,7.13,7.13,7.11,7.13,15100.0,5.8196,5.8196,5.8033,5.8196,15100.0
2005-08-03 11:20:00,7.12,7.13,7.06,7.09,210700.0,5.8114,5.8196,5.7625,5.787,210700.0
2005-08-03 11:25:00,7.09,7.1,7.09,7.1,59300.0,5.787,5.7951,5.787,5.7951,59300.0
2005-08-03 11:30:00,7.1,7.1,7.05,7.07,95800.0,5.7951,5.7951,5.7543,5.7706,95800.0
2005-08-03 11:35:00,7.06,7.09,7.05,7.08,134700.0,5.7625,5.787,5.7543,5.7788,134700.0
2005-08-03 11:40:00,7.09,7.12,7.09,7.11,71000.0,5.787,5.8114,5.787,5.8033,71000.0
2005-08-03 11:45:00,7.11,7.12,7.11,7.12,18700.0,5.8033,5.8114,5.8033,5.8114,18700.0
2005-08-03 11:50:00,7.11,7.12,7.1,7.11,44000.0,5.8033,5.8114,5.7951,5.8033,44000.0
2005-08-03 11:55:00,7.11,7.12,7.1,7.11,39500.0,5.8033,5.8114,5.7951,5.8033,39500.0
2005-08-03 12:00:00,7.11,7.11,7.1,7.11,17400.0,5.8033,5.8033,5.7951,5.8033,17400.0
2005-08-03 12:05:00,7.1,7.11,7.09,7.11,41500.0,5.7951,5.8033,5.787,5.8033,41500.0
2005-08-03 12:10:00,7.11,7.12,7.1,7.1,67900.0,5.8033,5.8114,5.7951,5.7951,67900.0
2005-08-03 12:15:00,7.1,7.11,7.09,7.11,29000.0,5.7951,5.8033,5.787,5.8033,29000.0
2005-08-03 12:20:00,7.1,7.15,7.1,7.15,74600.0,5.7951,5.8359,5.7951,5.8359,74600.0
2005-08-03 12:25:00,7.15,7.18,7.15,7.17,55100.0,5.8359,5.8604,5.8359,5.8523,55100.0
2005-08-03 12:30:00,7.17,7.17,7.15,7.17,55900.0,5.8523,5.8523,5.8359,5.8523,55900.0
2005-08-03 12:35:00,7.17,7.17,7.14,7.15,35800.0,5.8523,5.8523,5.8278,5.8359,35800.0
2005-08-03 12:40:00,7.15,7.16,7.14,7.14,16200.0,5.8359,5.8441,5.8278,5.8278,16200.0
2005-08-03 12:45:00,7.14,7.15,7.14,7.15,10300.0,5.8278,5.8359,5.8278,5.8359,10300.0
2005-08-03 12:50:00,7.15,7.16,7.15,7.16,19000.0,5.8359,5.8441,5.8359,5.8441,19000.0
2005-08-03 12:55:00,7.16,7.16,7.14,7.15,27500.0,5.8441,5.8441,5.8278,5.8359,27500.0
2005-08-03 13:00:00,7.15,7.15,7.14,7.14,4300.0,5.8359,5.8359,5.8278,5.8278,4300.0
2005-08-03 13:05:00,7.15,7.15,7.14,7.14,9600.0,5.8359,5.8359,5.8278,5.8278,9600.0
2005-08-03 13:10:00,7.14,7.15,7.14,7.14,8100.0,5.8278,5.8359,5.8278,5.8278,8100.0
2005-08-03 13:15:00,7.14,7.15,7.14,7.15,11600.0,5.8278,5.8359,5.8278,5.8359,11600.0
2005-08-03 13:20:00,7.14,7.15,7.13,7.13,24300.0,5.8278,5.8359,5.8196,5.8196,24300.0
2005-08-03 13:25:00,7.14,7.14,7.13,7.14,21600.0,5.8278,5.8278,5.8196,5.8278,21600.0
2005-08-03 13:30:00,7.13,7.14,7.12,7.13,33000.0,5.8196,5.8278,5.8114,5.8196,33000.0
2005-08-03 13:35:00,7.12,7.13,7.11,7.12,35700.0,5.8114,5.8196,5.8033,5.8114,35700.0
2005-08-03 13:40:00,7.12,7.13,7.11,7.12,31100.0,5.8114,5.8196,5.8033,5.8114,31100.0
2005-08-03 13:45:00,7.11,7.12,7.11,7.12,30800.0,5.8033,5.8114,5.8033,5.8114,30800.0
2005-08-03 13:50:00,7.13,7.13,7.11,7.11,37900.0,5.8196,5.8196,5.8033,5.8033,37900.0
2005-08-03 13:55:00,7.11,7.13,7.11,7.12,25000.0,5.8033,5.8196,5.8033,5.8114,25000.0
2005-08-03 14:00:00,7.12,7.13,7.11,7.11,20200.0,5.8114,5.8196,5.8033,5.8033,20200.0
2005-08-03 14:05:00,7.11,7.12,7.11,7.11,5900.0,5.8033,5.8114,5.8033,5.8033,5900.0
2005-08-03 14:10:00,7.11,7.13,7.11,7.12,13000.0,5.8033,5.8196,5.8033,5.8114,13000.0
2005-08-03 14:15:00,7.12,7.13,7.12,7.12,9000.0,5.8114,5.8196,5.8114,5.8114,9000.0
2005-08-03 14:20:00,7.13,7.13,7.12,7.13,10700.0,5.8196,5.8196,5.8114,5.8196,10700.0
2005-08-03 14:25:00,7.12,7.13,7.11,7.12,14600.0,5.8114,5.8196,5.8033,5.8114,14600.0
2005-08-03 14:30:00,7.11,7.13,7.11,7.12,20500.0,5.8033,5.8196,5.8033,5.8114,20500.0
2005-08-03 14:35:00,7.13,7.14,7.12,7.14,22000.0,5.8196,5.8278,5.8114,5.8278,22000.0
2005-08-03 14:40:00,7.14,7.14,7.13,7.14,16600.0,5.8278,5.8278,5.8196,5.8278,16600.0
2005-08-03 14:45:00,7.13,7.14,7.13,7.13,16400.0,5.8196,5.8278,5.8196,5.8196,16400.0
2005-08-03 14:50:00,7.14,7.14,7.12,7.12,11100.0,5.8278,5.8278,5.8114,5.8114,11100.0
2005-08-03 14:55:00,7.13,7.13,7.12,7.13,11100.0,5.8196,5.8196,5.8114,5.8196,11100.0
2005-08-03 15:00:00,7.13,7.14,7.13,7.13,20600.0,5.8196,5.8278,5.8196,5.8196,20600.0
2005-08-03 15:05:00,7.13,7.13,7.12,7.12,43700.0,5.8196,5.8196,5.8114,5.8114,43700.0
2005-08-03 15:10:00,7.12,7.13,7.12,7.12,13100.0,5.8114,5.8196,5.8114,5.8114,13100.0
2005-08-03 15:15:00,7.12,7.13,7.11,7.12,66800.0,5.8114,5.8196,5.8033,5.8114,66800.0
2005-08-03 15:20:00,7.12,7.15,7.12,7.14,53600.0,5.8114,5.8359,5.8114,5.8278,53600.0
2005-08-03 15:25:00,7.15,7.16,7.14,7.15,31500.0,5.8359,5.8441,5.8278,5.8359,31500.0
2005-08-03 15:30:00,7.15,7.16,7.1,7.14,62800.0,5.8359,5.8441,5.7951,5.8278,62800.0
2005-08-03 15:35:00,7.14,7.14,7.11,7.13,68900.0,5.8278,5.8278,5.8033,5.8196,68900.0
2005-08-03 15:40:00,7.12,7.14,7.12,7.14,67000.0,5.8114,5.8278,5.8114,5.8278,67000.0
2005-08-03 15:45:00,7.14,7.16,7.14,7.15,52200.0,5.8278,5.8441,5.8278,5.8359,52200.0
2005-08-03 15:50:00,7.16,7.16,7.12,7.13,117400.0,5.8441,5.8441,5.8114,5.8196,117400.0
2005-08-03 15:55:00,7.14,7.14,7.11,7.11,102300.0,5.8278,5.8278,5.8033,5.8033,102300.0
2005-08-04 09:30:00,7.15,7.24,7.0,7.0,276400.0,5.8359,5.9094,5.7135,5.7135,276400.0
2005-08-04 09:35:00,7.01,7.06,7.0,7.04,65200.0,5.7217,5.7625,5.7135,5.7461,65200.0
2005-08-04 09:40:00,7.03,7.04,7.01,7.02,36600.0,5.738,5.7461,5.7217,5.7298,36600.0
2005-08-04 09:45:00,7.03,7.03,6.96,6.99,189400.0,5.738,5.738,5.6808,5.7053,189400.0
2005-08-04 09:50:00,6.98,7.0,6.98,6.99,75000.0,5.6972,5.7135,5.6972,5.7053,75000.0
2005-08-04 09:55:00,7.0,7.0,6.98,6.98,70800.0,5.7135,5.7135,5.6972,5.6972,70800.0
2005-08-04 10:00:00,6.99,6.99,6.96,6.98,75000.0,5.7053,5.7053,5.6808,5.6972,75000.0
2005-08-04 10:05:00,6.98,6.99,6.97,6.98,42800.0,5.6972,5.7053,5.689,5.6972,42800.0
2005-08-04 10:10:00,6.98,6.98,6.97,6.97,28100.0,5.6972,5.6972,5.689,5.689,28100.0
2005-08-04 10:15:00,6.98,6.98,6.97,6.97,29500.0,5.6972,5.6972,5.689,5.689,29500.0
2005-08-04 10:20:00,6.97,6.99,6.9,6.92,368000.0,5.689,5.7053,5.6319,5.6482,368000.0
2005-08-04 10:25:00,6.92,6.95,6.91,6.93,59900.0,5.6482,5.6727,5.64,5.6564,59900.0
2005-08-04 10:30:00,6.93,6.95,6.92,6.95,43600.0,5.6564,5.6727,5.6482,5.6727,43600.0
2005-08-04 10:35:00,6.94,6.95,6.94,6.94,34800.0,5.6645,5.6727,5.6645,5.6645,34800.0
2005-08-04 10:40:00,6.94,6.96,6.94,6.95,29900.0,5.6645,5.6808,5.6645,5.6727,29900.0
2005-08-04 10:45:00,6.94,6.95,6.94,6.94,15500.0,5.6645,5.6727,5.6645,5.6645,15500.0
2005-08-04 10:50:00,6.94,6.95,6.94,6.94,37000.0,5.6645,5.6727,5.6645,5.6645,37000.0
2005-08-04 10:55:00,6.95,6.95,6.94,6.95,17100.0,5.6727,5.6727,5.6645,5.6727,17100.0
2005-08-04 11:00:00,6.94,6.95,6.94,6.94,40200.0,5.6645,5.6727,5.6645,5.6645,40200.0
2005-08-04 11:05:00,6.95,6.95,6.92,6.92,50800.0,5.6727,5.6727,5.6482,5.6482,50800.0
2005-08-04 11:10:00,6.92,6.93,6.91,6.92,65300.0,5.6482,5.6564,5.64,5.6482,65300.0
2005-08-04 11:15:00,6.91,6.92,6.91,6.91,49700.0,5.64,5.6482,5.64,5.64,49700.0
2005-08-04 11:20:00,6.91,6.93,6.91,6.92,50000.0,5.64,5.6564,5.64,5.6482,50000.0
2005-08-04 11:25:00,6.92,6.97,6.92,6.97,85500.0,5.6482,5.689,5.6482,5.689,85500.0
2005-08-04 11:30:00,6.97,6.98,6.95,6.97,47500.0,5.689,5.6972,5.6727,5.689,47500.0
2005-08-04 11:35:00,6.97,6.98,6.94,6.95,65800.0,5.689,5.6972,5.6645,5.6727,65800.0
2005-08-04 11:40:00,6.96,6.96,6.93,6.93,45400.0,5.6808,5.6808,5.6564,5.6564,45400.0
2005-08-04 11:45:00,6.93,6.94,6.93,6.93,88100.0,5.6564,5.6645,5.6564,5.6564,88100.0
2005-08-04 11:50:00,6.93,6.94,6.93,6.94,28400.0,5.6564,5.6645,5.6564,5.6645,28400.0
2005-08-04 11:55:00,6.95,6.95,6.94,6.94,56500.0,5.6727,5.6727,5.6645,5.6645,56500.0
2005-08-04 12:00:00,6.94,6.95,6.93,6.94,19600.0,5.6645,5.6727,5.6564,5.6645,19600.0
2005-08-04 12:05:00,6.94,6.95,6.93,6.93,18300.0,5.6645,5.6727,5.6564,5.6564,18300.0
2005-08-04 12:10:00,6.93,6.93,6.9,6.92,47900.0,5.6564,5.6564,5.6319,5.6482,47900.0
2005-08-04 12:15:00,6.91,6.93,6.9,6.91,113100.0,5.64,5.6564,5.6319,5.64,113100.0
2005-08-04 12:20:00,6.91,6.92,6.91,6.91,18000.0,5.64,5.6482,5.64,5.64,18000.0
2005-08-04 12:25:00,6.91,6.92,6.91,6.91,10900.0,5.64,5.6482,5.64,5.64,10900.0
2005-08-04 12:30:00,6.91,6.93,6.91,6.92,37300.0,5.64,5.6564,5.64,5.6482,37300.0
2005-08-04 12:35:00,6.92,6.93,6.92,6.92,40300.0,5.6482,5.6564,5.6482,5.6482,40300.0
2005-08-04 12:40:00,6.92,6.98,6.92,6.98,165000.0,5.6482,5.6972,5.6482,5.6972,165000.0
2005-08-04 12:45:00,6.97,6.99,6.97,6.98,45100.0,5.689,5.7053,5.689,5.6972,45100.0
2005-08-04 12:50:00,6.99,6.99,6.97,6.99,40600.0,5.7053,5.7053,5.689,5.7053,40600.0
2005-08-04 12:55:00,6.98,6.99,6.98,6.98,26100.0,5.6972,5.7053,5.6972,5.6972,26100.0
2005-08-04 13:00:00,6.99,7.0,6.98,6.98,92500.0,5.7053,5.7135,5.6972,5.6972,92500.0
2005-08-04 13:05:00,6.99,7.0,6.98,6.99,9000.0,5.7053,5.7135,5.6972,5.7053,9000.0
2005-08-04 13:10:00,6.99,6.99,6.97,6.98,30400.0,5.7053,5.7053,5.689,5.6972,30400.0
2005-08-04 13:15:00,6.97,6.98,6.95,6.96,51300.0,5.689,5.6972,5.6727,5.6808,51300.0
2005-08-04 13:20:00,6.96,6.96,6.95,6.95,16300.0,5.6808,5.6808,5.6727,5.6727,16300.0
2005-08-04 13:25:00,6.95,6.96,6.95,6.96,32500.0,5.6727,5.6808,5.6727,5.6808,32500.0
2005-08-04 13:30:00,6.95,6.96,6.94,6.95,93400.0,5.6727,5.6808,5.6645,5.6727,93400.0
2005-08-04 13:35:00,6.96,6.97,6.94,6.94,53500.0,5.6808,5.689,5.6645,5.6645,53500.0
2005-08-04 13:40:00,6.94,6.96,6.94,6.95,68100.0,5.6645,5.6808,5.6645,5.6727,68100.0
2005-08-04 13:45:00,6.95,6.96,6.93,6.93,46900.0,5.6727,5.6808,5.6564,5.6564,46900.0
2005-08-04 13:50:00,6.93,6.94,6.93,6.94,13900.0,5.6564,5.6645,5.6564,5.6645,13900.0
2005-08-04 13:55:00,6.94,6.95,6.93,6.94,34800.0,5.6645,5.6727,5.6564,5.6645,34800.0
2005-08-04 14:00:00,6.94,6.96,6.94,6.95,33000.0,5.6645,5.6808,5.6645,5.6727,33000.0
2005-08-04 14:05:00,6.95,6.97,6.95,6.96,7200.0,5.6727,5.689,5.6727,5.6808,7200.0
2005-08-04 14:10:00,6.97,6.97,6.93,6.94,44900.0,5.689,5.689,5.6564,5.6645,44900.0
2005-08-04 14:15:00,6.94,6.95,6.93,6.94,16300.0,5.6645,5.6727,5.6564,5.6645,16300.0
2005-08-04 14:20:00,6.94,6.95,6.94,6.95,11200.0,5.6645,5.6727,5.6645,5.6727,11200.0
2005-08-04 14:25:00,6.95,6.96,6.95,6.95,10900.0,5.6727,5.6808,5.6727,5.6727,10900.0
2005-08-04 14:30:00,6.96,6.99,6.91,6.99,85900.0,5.6808,5.7053,5.64,5.7053,85900.0
2005-08-04 14:35:00,6.98,6.99,6.98,6.99,16200.0,5.6972,5.7053,5.6972,5.7053,16200.0
2005-08-04 14:40:00,6.99,7.0,6.99,7.0,58000.0,5.7053,5.7135,5.7053,5.7135,58000.0
2005-08-04 14:45:00,7.0,7.0,6.99,7.0,19800.0,5.7135,5.7135,5.7053,5.7135,19800.0
2005-08-04 14:50:00,7.0,7.01,6.98,7.0,71000.0,5.7135,5.7217,5.6972,5.7135,71000.0
2005-08-04 14:55:00,7.0,7.0,6.96,6.99,95500.0,5.7135,5.7135,5.6808,5.7053,95500.0
2005-08-04 15:00:00,6.99,7.02,6.98,6.98,116300.0,5.7053,5.7298,5.6972,5.6972,116300.0
2005-08-04 15:05:00,6.98,7.01,6.98,7.0,134800.0,5.6972,5.7217,5.6972,5.7135,134800.0
2005-08-04 15:10:00,7.0,7.01,6.99,6.99,61900.0,5.7135,5.7217,5.7053,5.7053,61900.0
2005-08-04 15:15:00,6.99,7.0,6.98,6.98,74200.0,5.7053,5.7135,5.6972,5.6972,74200.0
2005-08-04 15:20:00,6.98,6.98,6.96,6.97,37800.0,5.6972,5.6972,5.6808,5.689,37800.0
2005-08-04 15:25:00,6.96,6.97,6.96,6.96,18800.0,5.6808,5.689,5.6808,5.6808,18800.0
2005-08-04 15:30:00,6.97,6.97,6.94,6.95,64700.0,5.689,5.689,5.6645,5.6727,64700.0
2005-08-04 15:35:00,6.95,6.98,6.94,6.97,77700.0,5.6727,5.6972,5.6645,5.689,77700.0
2005-08-04 15:40:00,6.97,6.98,6.95,6.96,58000.0,5.689,5.6972,5.6727,5.6808,58000.0
2005-08-04 15:45:00,6.95,6.96,6.92,6.92,82800.0,5.6727,5.6808,5.6482,5.6482,82800.0
2005-08-04 15:50:00,6.93,6.94,6.91,6.94,113400.0,5.6564,5.6645,5.64,5.6645,113400.0
2005-08-04 15:55:00,6.94,6.95,6.92,6.92,181800.0,5.6645,5.6727,5.6482,5.6482,181800.0
2005-08-05 09:30:00,7.05,7.09,6.96,6.99,120700.0,5.7543,5.787,5.6808,5.7053,120700.0
2005-08-05 09:35:00,7.0,7.01,6.98,6.99,85100.0,5.7135,5.7217,5.6972,5.7053,85100.0
2005-08-05 09:40:00,6.99,7.03,6.99,7.01,96400.0,5.7053,5.738,5.7053,5.7217,96400.0
2005-08-05 09:45:00,7.01,7.02,7.0,7.02,29800.0,5.7217,5.7298,5.7135,5.7298,29800.0
2005-08-05 09:50:00,7.02,7.03,6.99,7.02,114000.0,5.7298,5.738,5.7053,5.7298,114000.0
2005-08-05 09:55:00,7.01,7.02,7.0,7.0,55500.0,5.7217,5.7298,5.7135,5.7135,55500.0
2005-08-05 10:00:00,7.0,7.01,7.0,7.01,47400.0,5.7135,5.7217,5.7135,5.7217,47400.0
2005-08-05 10:05:00,7.0,7.01,6.99,7.0,51000.0,5.7135,5.7217,5.7053,5.7135,51000.0
2005-08-05 10:10:00,6.99,7.02,6.99,7.01,72400.0,5.7053,5.7298,5.7053,5.7217,72400.0
2005-08-05 10:15:00,7.02,7.02,7.0,7.0,16900.0,5.7298,5.7298,5.7135,5.7135,16900.0
2005-08-05 10:20:00,7.0,7.01,6.97,6.97,76100.0,5.7135,5.7217,5.689,5.689,76100.0
2005-08-05 10:25:00,6.98,7.0,6.97,6.99,30700.0,5.6972,5.7135,5.689,5.7053,30700.0
2005-08-05 10:30:00,7.0,7.0,6.99,7.0,20000.0,5.7135,5.7135,5.7053,5.7135,20000.0
2005-08-05 10:35:00,7.0,7.0,6.98,6.99,35300.0,5.7135,5.7135,5.6972,5.7053,35300.0
2005-08-05 10:40:00,6.98,7.0,6.98,6.98,20900.0,5.6972,5.7135,5.6972,5.6972,20900.0
2005-08-05 10:45:00,6.98,6.99,6.98,6.99,14800.0,5.6972,5.7053,5.6972,5.7053,14800.0
2005-08-05 10:50:00,6.98,7.0,6.98,6.99,29000.0,5.6972,5.7135,5.6972,5.7053,29000.0
2005-08-05 10:55:00,6.99,7.0,6.99,7.0,9100.0,5.7053,5.7135,5.7053,5.7135,9100.0
2005-08-05 11:00:00,6.99,7.0,6.99,6.99,17900.0,5.7053,5.7135,5.7053,5.7053,17900.0
2005-08-05 11:05:00,7.0,7.0,6.99,7.0,10100.0,5.7135,5.7135,5.7053,5.7135,10100.0
2005-08-05 11:10:00,6.99,7.0,6.99,7.0,16300.0,5.7053,5.7135,5.7053,5.7135,16300.0
2005-08-05 11:15:00,6.99,7.0,6.99,6.99,12400.0,5.7053,5.7135,5.7053,5.7053,12400.0
2005-08-05 11:20:00,7.0,7.0,6.99,7.0,7000.0,5.7135,5.7135,5.7053,5.7135,7000.0
2005-08-05 11:25:00,7.0,7.0,6.99,7.0,10700.0,5.7135,5.7135,5.7053,5.7135,10700.0
2005-08-05 11:30:00,6.99,7.0,6.99,7.0,18900.0,5.7053,5.7135,5.7053,5.7135,18900.0
2005-08-05 11:35:00,6.99,7.0,6.99,7.0,44400.0,5.7053,5.7135,5.7053,5.7135,44400.0
2005-08-05 11:40:00,6.99,7.0,6.99,6.99,11700.0,5.7053,5.7135,5.7053,5.7053,11700.0
2005-08-05 11:45:00,7.0,7.0,6.99,7.0,18900.0,5.7135,5.7135,5.7053,5.7135,18900.0
2005-08-05 11:50:00,6.99,7.0,6.98,6.99,14200.0,5.7053,5.7135,5.6972,5.7053,14200.0
2005-08-05 11:55:00,6.98,6.99,6.98,6.99,13200.0,5.6972,5.7053,5.6972,5.7053,13200.0
2005-08-05 12:00:00,6.99,6.99,6.98,6.99,6800.0,5.7053,5.7053,5.6972,5.7053,6800.0
2005-08-05 12:05:00,6.99,6.99,6.98,6.98,9500.0,5.7053,5.7053,5.6972,5.6972,9500.0
2005-08-05 12:10:00,6.99,6.99,6.98,6.98,12600.0,5.7053,5.7053,5.6972,5.6972,12600.0
2005-08-05 12:15:00,6.98,7.0,6.98,7.0,68400.0,5.6972,5.7135,5.6972,5.7135,68400.0
2005-08-05 12:20:00,7.0,7.0,6.98,6.99,9300.0,5.7135,5.7135,5.6972,5.7053,9300.0
2005-08-05 12:25:00,6.98,6.99,6.98,6.99,4000.0,5.6972,5.7053,5.6972,5.7053,4000.0
2005-08-05 12:30:00,6.98,6.99,6.98,6.99,5700.0,5.6972,5.7053,5.6972,5.7053,5700.0
2005-08-05 12:35:00,6.98,6.99,6.98,6.98,8900.0,5.6972,5.7053,5.6972,5.6972,8900.0
2005-08-05 12:40:00,6.98,6.99,6.97,6.98,21600.0,5.6972,5.7053,5.689,5.6972,21600.0
2005-08-05 12:45:00,6.98,6.98,6.97,6.98,6000.0,5.6972,5.6972,5.689,5.6972,6000.0
2005-08-05 12:50:00,6.98,6.98,6.97,6.97,4300.0,5.6972,5.6972,5.689,5.689,4300.0
2005-08-05 12:55:00,6.98,6.98,6.97,6.97,5100.0,5.6972,5.6972,5.689,5.689,5100.0
2005-08-05 13:00:00,6.97,6.98,6.97,6.98,16400.0,5.689,5.6972,5.689,5.6972,16400.0
2005-08-05 13:05:00,6.98,6.99,6.98,6.98,22100.0,5.6972,5.7053,5.6972,5.6972,22100.0
2005-08-05 13:10:00,6.98,6.99,6.98,6.99,15300.0,5.6972,5.7053,5.6972,5.7053,15300.0
2005-08-05 13:15:00,6.99,6.99,6.98,6.99,3200.0,5.7053,5.7053,5.6972,5.7053,3200.0
2005-08-05 13:20:00,6.99,6.99,6.97,6.97,14000.0,5.7053,5.7053,5.689,5.689,14000.0
2005-08-05 13:25:00,6.98,6.98,6.97,6.98,11800.0,5.6972,5.6972,5.689,5.6972,11800.0
2005-08-05 13:30:00,6.98,6.98,6.97,6.98,6900.0,5.6972,5.6972,5.689,5.6972,6900.0
2005-08-05 13:35:00,6.98,6.98,6.97,6.98,3000.0,5.6972,5.6972,5.689,5.6972,3000.0
2005-08-05 13:40:00,6.98,6.98,6.97,6.97,25500.0,5.6972,5.6972,5.689,5.689,25500.0
2005-08-05 13:45:00,6.97,6.97,6.96,6.96,12400.0,5.689,5.689,5.6808,5.6808,12400.0
2005-08-05 13:50:00,6.97,6.97,6.95,6.96,59800.0,5.689,5.689,5.6727,5.6808,59800.0
2005-08-05 13:55:00,6.96,6.96,6.92,6.93,69900.0,5.6808,5.6808,5.6482,5.6564,69900.0
2005-08-05 14:00:00,6.92,6.94,6.92,6.93,20000.0,5.6482,5.6645,5.6482,5.6564,20000.0
2005-08-05 14:05:00,6.94,6.95,6.93,6.95,20500.0,5.6645,5.6727,5.6564,5.6727,20500.0
2005-08-05 14:10:00,6.94,6.95,6.94,6.95,4500.0,5.6645,5.6727,5.6645,5.6727,4500.0
2005-08-05 14:15:00,6.95,6.95,6.94,6.95,1800.0,5.6727,5.6727,5.6645,5.6727,1800.0
2005-08-05 14:20:00,6.94,6.95,6.94,6.95,8200.0,5.6645,5.6727,5.6645,5.6727,8200.0
2005-08-05 14:25:00,6.95,6.95,6.94,6.95,18700.0,5.6727,5.6727,5.6645,5.6727,18700.0
2005-08-05 14:30:00,6.94,6.95,6.94,6.95,37500.0,5.6645,5.6727,5.6645,5.6727,37500.0
2005-08-05 14:35:00,6.95,6.96,6.94,6.94,32200.0,5.6727,5.6808,5.6645,5.6645,32200.0
2005-08-05 14:40:00,6.95,6.95,6.94,6.94,19900.0,5.6727,5.6727,5.6645,5.6645,19900.0
2005-08-05 14:45:00,6.95,6.95,6.94,6.95,16800.0,5.6727,5.6727,5.6645,5.6727,16800.0
2005-08-05 14:50:00,6.94,6.95,6.93,6.93,21400.0,5.6645,5.6727,5.6564,5.6564,21400.0
2005-08-05 14:55:00,6.93,6.94,6.92,6.93,33700.0,5.6564,5.6645,5.6482,5.6564,33700.0
2005-08-05 15:00:00,6.92,6.93,6.92,6.92,14000.0,5.6482,5.6564,5.6482,5.6482,14000.0
2005-08-05 15:05:00,6.93,6.93,6.92,6.93,21200.0,5.6564,5.6564,5.6482,5.6564,21200.0
2005-08-05 15:10:00,6.93,6.93,6.91,6.92,89600.0,5.6564,5.6564,5.64,5.6482,89600.0
2005-08-05 15:15:00,6.91,6.92,6.91,6.91,15000.0,5.64,5.6482,5.64,5.64,15000.0
2005-08-05 15:20:00,6.92,6.92,6.91,6.92,14500.0,5.6482,5.6482,5.64,5.6482,14500.0
2005-08-05 15:25:00,6.91,6.92,6.91,6.91,23600.0,5.64,5.6482,5.64,5.64,23600.0
2005-08-05 15:30:00,6.91,6.92,6.9,6.91,65500.0,5.64,5.6482,5.6319,5.64,65500.0
2005-08-05 15:35:00,6.91,6.93,6.9,6.93,41400.0,5.64,5.6564,5.6319,5.6564,41400.0
2005-08-05 15:40:00,6.93,6.94,6.92,6.94,49900.0,5.6564,5.6645,5.6482,5.6645,49900.0
2005-08-05 15:45:00,6.94,6.94,6.93,6.93,18200.0,5.6645,5.6645,5.6564,5.6564,18200.0
2005-08-05 15:50:00,6.93,6.95,6.93,6.93,100000.0,5.6564,5.6727,5.6564,5.6564,100000.0
2005-08-05 15:55:00,6.93,6.95,6.93,6.94,84600.0,5.6564,5.6727,5.6564,5.6645,84600.0
2005-08-08 09:30:00,7.04,7.04,6.98,7.0,97700.0,5.7461,5.7461,5.6972,5.7135,97700.0
2005-08-08 09:35:00,7.0,7.0,6.97,6.98,26300.0,5.7135,5.7135,5.689,5.6972,26300.0
2005-08-08 09:40:00,6.97,6.99,6.95,6.95,18600.0,5.689,5.7053,5.6727,5.6727,18600.0
2005-08-08 09:45:00,6.95,6.96,6.94,6.94,15900.0,5.6727,5.6808,5.6645,5.6645,15900.0
2005-08-08 09:50:00,6.94,6.95,6.93,6.95,28000.0,5.6645,5.6727,5.6564,5.6727,28000.0
2005-08-08 09:55:00,6.95,6.96,6.95,6.95,11500.0,5.6727,5.6808,5.6727,5.6727,11500.0
2005-08-08 10:00:00,6.95,6.97,6.95,6.97,39100.0,5.6727,5.689,5.6727,5.689,39100.0
2005-08-08 10:05:00,6.97,6.98,6.95,6.96,27200.0,5.689,5.6972,5.6727,5.6808,27200.0
2005-08-08 10:10:00,6.96,6.97,6.95,6.95,10300.0,5.6808,5.689,5.6727,5.6727,10300.0
2005-08-08 10:15:00,6.95,6.96,6.94,6.95,7300.0,5.6727,5.6808,5.6645,5.6727,7300.0
2005-08-08 10:20:00,6.95,6.96,6.95,6.95,5100.0,5.6727,5.6808,5.6727,5.6727,5100.0
2005-08-08 10:25:00,6.95,6.96,6.95,6.96,19400.0,5.6727,5.6808,5.6727,5.6808,19400.0
2005-08-08 10:30:00,6.95,6.96,6.95,6.95,14600.0,5.6727,5.6808,5.6727,5.6727,14600.0
2005-08-08 10:35:00,6.95,6.96,6.94,6.95,27400.0,5.6727,5.6808,5.6645,5.6727,27400.0
2005-08-08 10:40:00,6.96,6.96,6.95,6.95,7400.0,5.6808,5.6808,5.6727,5.6727,7400.0
2005-08-08 10:45:00,6.95,6.95,6.92,6.92,30700.0,5.6727,5.6727,5.6482,5.6482,30700.0
2005-08-08 10:50:00,6.92,6.93,6.91,6.91,18800.0,5.6482,5.6564,5.64,5.64,18800.0
2005-08-08 10:55:00,6.92,6.92,6.91,6.92,16600.0,5.6482,5.6482,5.64,5.6482,16600.0
2005-08-08 11:00:00,6.91,6.92,6.9,6.92,19300.0,5.64,5.6482,5.6319,5.6482,19300.0
2005-08-08 11:05:00,6.91,6.92,6.91,6.91,6700.0,5.64,5.6482,5.64,5.64,6700.0
2005-08-08 11:10:00,6.91,6.92,6.9,6.91,38000.0,5.64,5.6482,5.6319,5.64,38000.0
2005-08-08 11:15:00,6.91,6.91,6.91,6.91,1400.0,5.64,5.64,5.64,5.64,1400.0
2005-08-08 11:20:00,6.91,6.92,6.91,6.92,11500.0,5.64,5.6482,5.64,5.6482,11500.0
2005-08-08 11:25:00,6.91,6.92,6.91,6.92,1800.0,5.64,5.6482,5.64,5.6482,1800.0
2005-08-08 11:30:00,6.91,6.92,6.91,6.91,1500.0,5.64,5.6482,5.64,5.64,1500.0
2005-08-08 11:35:00,6.92,6.92,6.91,6.92,18600.0,5.6482,5.6482,5.64,5.6482,18600.0
2005-08-08 11:40:00,6.92,6.92,6.89,6.9,60300.0,5.6482,5.6482,5.6237,5.6319,60300.0
2005-08-08 11:45:00,6.9,6.91,6.9,6.9,3100.0,5.6319,5.64,5.6319,5.6319,3100.0
2005-08-08 11:50:00,6.91,6.91,6.9,6.9,5000.0,5.64,5.64,5.6319,5.6319,5000.0
2005-08-08 11:55:00,6.9,6.9,6.89,6.89,26500.0,5.6319,5.6319,5.6237,5.6237,26500.0
2005-08-08 12:00:00,6.9,6.9,6.89,6.89,3000.0,5.6319,5.6319,5.6237,5.6237,3000.0
2005-08-08 12:05:00,6.89,6.9,6.89,6.9,2800.0,5.6237,5.6319,5.6237,5.6319,2800.0
2005-08-08 12:10:00,6.9,6.9,6.89,6.89,19800.0,5.6319,5.6319,5.6237,5.6237,19800.0
2005-08-08 12:15:00,6.9,6.9,6.89,6.9,20300.0,5.6319,5.6319,5.6237,5.6319,20300.0
2005-08-08 12:20:00,6.9,6.9,6.89,6.9,9100.0,5.6319,5.6319,5.6237,5.6319,9100.0
2005-08-08 12:25:00,6.9,6.9,6.89,6.89,23000.0,5.6319,5.6319,5.6237,5.6237,23000.0
2005-08-08 12:30:00,6.9,6.91,6.9,6.9,11200.0,5.6319,5.64,5.6319,5.6319,11200.0
2005-08-08 12:35:00,6.9,6.9,6.89,6.9,8600.0,5.6319,5.6319,5.6237,5.6319,8600.0
2005-08-08 12:40:00,6.89,6.9,6.89,6.89,3700.0,5.6237,5.6319,5.6237,5.6237,3700.0
2005-08-08 12:45:00,6.89,6.9,6.89,6.9,2000.0,5.6237,5.6319,5.6237,5.6319,2000.0
2005-08-08 12:50:00,6.9,6.9,6.89,6.89,9300.0,5.6319,5.6319,5.6237,5.6237,9300.0
2005-08-08 12:55:00,6.9,6.9,6.89,6.9,2100.0,5.6319,5.6319,5.6237,5.6319,2100.0
2005-08-08 13:00:00,6.9,6.9,6.89,6.9,3200.0,5.6319,5.6319,5.6237,5.6319,3200.0
2005-08-08 13:05:00,6.89,6.9,6.89,6.89,14800.0,5.6237,5.6319,5.6237,5.6237,14800.0
2005-08-08 13:10:00,6.89,6.9,6.89,6.9,22600.0,5.6237,5.6319,5.6237,5.6319,22600.0
2005-08-08 13:15:00,6.9,6.9,6.88,6.88,8800.0,5.6319,5.6319,5.6156,5.6156,8800.0
2005-08-08 13:20:00,6.88,6.88,6.88,6.88,600.0,5.6156,5.6156,5.6156,5.6156,600.0
2005-08-08 13:25:00,6.89,6.89,6.88,6.88,8300.0,5.6237,5.6237,5.6156,5.6156,8300.0
2005-08-08 13:30:00,6.89,6.89,6.88,6.89,11000.0,5.6237,5.6237,5.6156,5.6237,11000.0
2005-08-08 13:35:00,6.89,6.9,6.88,6.9,9900.0,5.6237,5.6319,5.6156,5.6319,9900.0
2005-08-08 13:40:00,6.9,6.9,6.89,6.89,11800.0,5.6319,5.6319,5.6237,5.6237,11800.0
2005-08-08 13:45:00,6.9,6.9,6.88,6.88,22800.0,5.6319,5.6319,5.6156,5.6156,22800.0
2005-08-08 13:50:00,6.88,6.88,6.88,6.88,5000.0,5.6156,5.6156,5.6156,5.6156,5000.0
2005-08-08 13:55:00,6.89,6.89,6.88,6.88,8800.0,5.6237,5.6237,5.6156,5.6156,8800.0
2005-08-08 14:00:00,6.88,6.89,6.88,6.89,9900.0,5.6156,5.6237,5.6156,5.6237,9900.0
2005-08-08 14:05:00,6.89,6.89,6.87,6.87,17100.0,5.6237,5.6237,5.6074,5.6074,17100.0
2005-08-08 14:10:00,6.87,6.88,6.87,6.87,16800.0,5.6074,5.6156,5.6074,5.6074,16800.0
2005-08-08 14:15:00,6.87,6.87,6.86,6.86,8600.0,5.6074,5.6074,5.5992,5.5992,8600.0
2005-08-08 14:20:00,6.86,6.87,6.85,6.85,23500.0,5.5992,5.6074,5.5911,5.5911,23500.0
2005-08-08 14:25:00,6.85,6.86,6.85,6.85,8800.0,5.5911,5.5992,5.5911,5.5911,8800.0
2005-08-08 14:30:00,6.85,6.86,6.85,6.86,20600.0,5.5911,5.5992,5.5911,5.5992,20600.0
2005-08-08 14:35:00,6.86,6.86,6.85,6.86,19200.0,5.5992,5.5992,5.5911,5.5992,19200.0
2005-08-08 14:40:00,6.86,6.86,6.85,6.85,9200.0,5.5992,5.5992,5.5911,5.5911,9200.0
2005-08-08 14:45:00,6.86,6.86,6.85,6.86,8500.0,5.5992,5.5992,5.5911,5.5992,8500.0
2005-08-08 14:50:00,6.86,6.86,6.85,6.86,24400.0,5.5992,5.5992,5.5911,5.5992,24400.0
2005-08-08 14:55:00,6.86,6.87,6.85,6.86,20200.0,5.5992,5.6074,5.5911,5.5992,20200.0
2005-08-08 15:00:00,6.87,6.87,6.86,6.86,9500.0,5.6074,5.6074,5.5992,5.5992,9500.0
2005-08-08 15:05:00,6.87,6.87,6.86,6.87,19600.0,5.6074,5.6074,5.5992,5.6074,19600.0
2005-08-08 15:10:00,6.87,6.87,6.86,6.86,11100.0,5.6074,5.6074,5.5992,5.5992,11100.0
2005-08-08 15:15:00,6.86,6.87,6.86,6.87,7700.0,5.5992,5.6074,5.5992,5.6074,7700.0
2005-08-08 15:20:00,6.86,6.87,6.84,6.84,79300.0,5.5992,5.6074,5.5829,5.5829,79300.0
2005-08-08 15:25:00,6.84,6.85,6.81,6.83,49200.0,5.5829,5.5911,5.5584,5.5747,49200.0
2005-08-08 15:30:00,6.84,6.84,6.83,6.84,13500.0,5.5829,5.5829,5.5747,5.5829,13500.0
2005-08-08 15:35:00,6.83,6.84,6.82,6.82,28000.0,5.5747,5.5829,5.5666,5.5666,28000.0
2005-08-08 15:40:00,6.82,6.83,6.81,6.81,61300.0,5.5666,5.5747,5.5584,5.5584,61300.0
2005-08-08 15:45:00,6.81,6.81,6.78,6.78,71200.0,5.5584,5.5584,5.5339,5.5339,71200.0
2005-08-08 15:50:00,6.78,6.79,6.78,6.79,76300.0,5.5339,5.5421,5.5339,5.5421,76300.0
2005-08-08 15:55:00,6.79,6.83,6.78,6.8,92300.0,5.5421,5.5747,5.5339,5.5503,92300.0
2005-08-09 09:30:00,6.87,6.88,6.75,6.75,71700.0,5.6074,5.6156,5.5094,5.5094,71700.0
2005-08-09 09:35:00,6.75,6.84,6.74,6.79,102500.0,5.5094,5.5829,5.5013,5.5421,102500.0
2005-08-09 09:40:00,6.79,6.83,6.78,6.82,27700.0,5.5421,5.5747,5.5339,5.5666,27700.0
2005-08-09 09:45:00,6.84,6.85,6.83,6.83,15600.0,5.5829,5.5911,5.5747,5.5747,15600.0
2005-08-09 09:50:00,6.83,6.83,6.76,6.8,25000.0,5.5747,5.5747,5.5176,5.5503,25000.0
2005-08-09 09:55:00,6.79,6.83,6.79,6.83,13300.0,5.5421,5.5747,5.5421,5.5747,13300.0
2005-08-09 10:00:00,6.83,6.85,6.81,6.81,21600.0,5.5747,5.5911,5.5584,5.5584,21600.0
2005-08-09 10:05:00,6.82,6.82,6.81,6.82,5400.0,5.5666,5.5666,5.5584,5.5666,5400.0
2005-08-09 10:10:00,6.82,6.82,6.78,6.78,25800.0,5.5666,5.5666,5.5339,5.5339,25800.0
2005-08-09 10:15:00,6.79,6.8,6.78,6.78,18800.0,5.5421,5.5503,5.5339,5.5339,18800.0
2005-08-09 10:20:00,6.79,6.79,6.78,6.78,14600.0,5.5421,5.5421,5.5339,5.5339,14600.0
2005-08-09 10:25:00,6.78,6.79,6.78,6.78,21600.0,5.5339,5.5421,5.5339,5.5339,21600.0
2005-08-09 10:30:00,6.78,6.8,6.78,6.79,32300.0,5.5339,5.5503,5.5339,5.5421,32300.0
2005-08-09 10:35:00,6.79,6.8,6.78,6.8,22900.0,5.5421,5.5503,5.5339,5.5503,22900.0
2005-08-09 10:40:00,6.8,6.8,6.79,6.79,4200.0,5.5503,5.5503,5.5421,5.5421,4200.0
2005-08-09 10:45:00,6.8,6.81,6.79,6.79,35400.0,5.5503,5.5584,5.5421,5.5421,35400.0
2005-08-09 10:50:00,6.79,6.8,6.79,6.79,8500.0,5.5421,5.5503,5.5421,5.5421,8500.0
2005-08-09 10:55:00,6.8,6.8,6.79,6.8,8400.0,5.5503,5.5503,5.5421,5.5503,8400.0
2005-08-09 11:00:00,6.8,6.8,6.79,6.79,11200.0,5.5503,5.5503,5.5421,5.5421,11200.0
2005-08-09 11:05:00,6.8,6.8,6.79,6.79,21300.0,5.5503,5.5503,5.5421,5.5421,21300.0
2005-08-09 11:10:00,6.79,6.79,6.78,6.78,7900.0,5.5421,5.5421,5.5339,5.5339,7900.0
2005-08-09 11:15:00,6.78,6.79,6.78,6.78,14000.0,5.5339,5.5421,5.5339,5.5339,14000.0
2005-08-09 11:20:00,6.79,6.79,6.78,6.78,6100.0,5.5421,5.5421,5.5339,5.5339,6100.0
2005-08-09 11:25:00,6.79,6.79,6.78,6.78,9000.0,5.5421,5.5421,5.5339,5.5339,9000.0
2005-08-09 11:30:00,6.79,6.79,6.76,6.78,17000.0,5.5421,5.5421,5.5176,5.5339,17000.0
2005-08-09 11:35:00,6.78,6.79,6.78,6.78,14300.0,5.5339,5.5421,5.5339,5.5339,14300.0
2005-08-09 11:40:00,6.79,6.79,6.76,6.76,26700.0,5.5421,5.5421,5.5176,5.5176,26700.0
2005-08-09 11:45:00,6.77,6.78,6.76,6.78,24900.0,5.5258,5.5339,5.5176,5.5339,24900.0
2005-08-09 11:50:00,6.77,6.78,6.77,6.77,11600.0,5.5258,5.5339,5.5258,5.5258,11600.0
2005-08-09 11:55:00,6.78,6.78,6.77,6.77,34700.0,5.5339,5.5339,5.5258,5.5258,34700.0
2005-08-09 12:00:00,6.77,6.78,6.77,6.77,8200.0,5.5258,5.5339,5.5258,5.5258,8200.0
2005-08-09 12:05:00,6.77,6.78,6.77,6.77,24000.0,5.5258,5.5339,5.5258,5.5258,24000.0
2005-08-09 12:10:00,6.78,6.78,6.77,6.77,11300.0,5.5339,5.5339,5.5258,5.5258,11300.0
2005-08-09 12:15:00,6.77,6.78,6.77,6.77,4700.0,5.5258,5.5339,5.5258,5.5258,4700.0
2005-08-09 12:20:00,6.78,6.78,6.77,6.77,14500.0,5.5339,5.5339,5.5258,5.5258,14500.0
2005-08-09 12:25:00,6.77,6.78,6.77,6.77,4800.0,5.5258,5.5339,5.5258,5.5258,4800.0
2005-08-09 12:30:00,6.78,6.79,6.76,6.78,26800.0,5.5339,5.5421,5.5176,5.5339,26800.0
2005-08-09 12:35:00,6.78,6.79,6.78,6.78,4800.0,5.5339,5.5421,5.5339,5.5339,4800.0
2005-08-09 12:40:00,6.79,6.79,6.78,6.78,18100.0,5.5421,5.5421,5.5339,5.5339,18100.0
2005-08-09 12:45:00,6.79,6.79,6.78,6.79,6500.0,5.5421,5.5421,5.5339,5.5421,6500.0
2005-08-09 12:50:00,6.79,6.79,6.78,6.79,7300.0,5.5421,5.5421,5.5339,5.5421,7300.0
2005-08-09 12:55:00,6.79,6.79,6.78,6.79,16100.0,5.5421,5.5421,5.5339,5.5421,16100.0
2005-08-09 13:00:00,6.79,6.79,6.78,6.79,10200.0,5.5421,5.5421,5.5339,5.5421,10200.0
2005-08-09 13:05:00,6.79,6.79,6.78,6.78,12600.0,5.5421,5.5421,5.5339,5.5339,12600.0
2005-08-09 13:10:00,6.78,6.79,6.78,6.79,27400.0,5.5339,5.5421,5.5339,5.5421,27400.0
2005-08-09 13:15:00,6.79,6.8,6.79,6.79,4400.0,5.5421,5.5503,5.5421,5.5421,4400.0
2005-08-09 13:20:00,6.8,6.81,6.79,6.79,21600.0,5.5503,5.5584,5.5421,5.5421,21600.0
2005-08-09 13:25:00,6.79,6.8,6.79,6.79,1500.0,5.5421,5.5503,5.5421,5.5421,1500.0
2005-08-09 13:30:00,6.8,6.8,6.78,6.78,22300.0,5.5503,5.5503,5.5339,5.5339,22300.0
2005-08-09 13:35:00,6.78,6.8,6.78,6.8,14300.0,5.5339,5.5503,5.5339,5.5503,14300.0
2005-08-09 13:40:00,6.8,6.8,6.79,6.8,27400.0,5.5503,5.5503,5.5421,5.5503,27400.0
2005-08-09 13:45:00,6.8,6.8,6.79,6.79,13200.0,5.5503,5.5503,5.5421,5.5421,13200.0
2005-08-09 13:50:00,6.8,6.8,6.79,6.8,13100.0,5.5503,5.5503,5.5421,5.5503,13100.0
2005-08-09 13:55:00,6.8,6.8,6.79,6.79,2900.0,5.5503,5.5503,5.5421,5.5421,2900.0
2005-08-09 14:00:00,6.8,6.8,6.79,6.8,6600.0,5.5503,5.5503,5.5421,5.5503,6600.0
2005-08-09 14:05:00,6.8,6.8,6.79,6.79,9400.0,5.5503,5.5503,5.5421,5.5421,9400.0
2005-08-09 14:10:00,6.8,6.8,6.79,6.79,7000.0,5.5503,5.5503,5.5421,5.5421,7000.0
2005-08-09 14:15:00,6.8,6.8,6.79,6.79,16900.0,5.5503,5.5503,5.5421,5.5421,16900.0
2005-08-09 14:20:00,6.8,6.8,6.79,6.79,30400.0,5.5503,5.5503,5.5421,5.5421,30400.0
2005-08-09 14:25:00,6.79,6.8,6.79,6.8,30200.0,5.5421,5.5503,5.5421,5.5503,30200.0
2005-08-09 14:30:00,6.8,6.81,6.79,6.81,35800.0,5.5503,5.5584,5.5421,5.5584,35800.0
2005-08-09 14:35:00,6.81,6.81,6.8,6.8,11100.0,5.5584,5.5584,5.5503,5.5503,11100.0
2005-08-09 14:40:00,6.8,6.8,6.78,6.79,20900.0,5.5503,5.5503,5.5339,5.5421,20900.0
2005-08-09 14:45:00,6.79,6.79,6.78,6.79,12100.0,5.5421,5.5421,5.5339,5.5421,12100.0
2005-08-09 14:50:00,6.79,6.79,6.77,6.77,52200.0,5.5421,5.5421,5.5258,5.5258,52200.0
2005-08-09 14:55:00,6.77,6.78,6.77,6.77,42100.0,5.5258,5.5339,5.5258,5.5258,42100.0
2005-08-09 15:00:00,6.77,6.78,6.77,6.77,10700.0,5.5258,5.5339,5.5258,5.5258,10700.0
2005-08-09 15:05:00,6.77,6.78,6.77,6.77,20000.0,5.5258,5.5339,5.5258,5.5258,20000.0
2005-08-09 15:10:00,6.77,6.77,6.75,6.75,29200.0,5.5258,5.5258,5.5094,5.5094,29200.0
2005-08-09 15:15:00,6.75,6.76,6.75,6.76,22200.0,5.5094,5.5176,5.5094,5.5176,22200.0
2005-08-09 15:20:00,6.76,6.76,6.75,6.75,33200.0,5.5176,5.5176,5.5094,5.5094,33200.0
2005-08-09 15:25:00,6.75,6.75,6.74,6.74,38700.0,5.5094,5.5094,5.5013,5.5013,38700.0
2005-08-09 15:30:00,6.74,6.75,6.71,6.72,65700.0,5.5013,5.5094,5.4768,5.485,65700.0
2005-08-09 15:35:00,6.72,6.74,6.72,6.74,50200.0,5.485,5.5013,5.485,5.5013,50200.0
2005-08-09 15:40:00,6.74,6.74,6.73,6.74,38600.0,5.5013,5.5013,5.4931,5.5013,38600.0
2005-08-09 15:45:00,6.74,6.74,6.72,6.73,36000.0,5.5013,5.5013,5.485,5.4931,36000.0
2005-08-09 15:50:00,6.72,6.74,6.72,6.72,21900.0,5.485,5.5013,5.485,5.485,21900.0
2005-08-09 15:55:00,6.72,6.74,6.72,6.72,70900.0,5.485,5.5013,5.485,5.485,70900.0
2005-08-10 09:30:00,6.82,6.83,6.78,6.8,118400.0,5.5666,5.5747,5.5339,5.5503,118400.0
2005-08-10 09:35:00,6.8,6.86,6.8,6.86,42600.0,5.5503,5.5992,5.5503,5.5992,42600.0
2005-08-10 09:40:00,6.86,6.87,6.84,6.85,31200.0,5.5992,5.6074,5.5829,5.5911,31200.0
2005-08-10 09:45:00,6.85,6.86,6.8,6.81,46100.0,5.5911,5.5992,5.5503,5.5584,46100.0
2005-08-10 09:50:00,6.81,6.83,6.8,6.82,26400.0,5.5584,5.5747,5.5503,5.5666,26400.0
2005-08-10 09:55:00,6.81,6.85,6.81,6.84,54300.0,5.5584,5.5911,5.5584,5.5829,54300.0
2005-08-10 10:00:00,6.84,6.84,6.83,6.84,29400.0,5.5829,5.5829,5.5747,5.5829,29400.0
2005-08-10 10:05:00,6.83,6.88,6.83,6.87,100300.0,5.5747,5.6156,5.5747,5.6074,100300.0
2005-08-10 10:10:00,6.87,6.89,6.87,6.89,76500.0,5.6074,5.6237,5.6074,5.6237,76500.0
2005-08-10 10:15:00,6.88,6.9,6.87,6.87,87800.0,5.6156,5.6319,5.6074,5.6074,87800.0
2005-08-10 10:20:00,6.87,6.88,6.85,6.85,21600.0,5.6074,5.6156,5.5911,5.5911,21600.0
2005-08-10 10:25:00,6.85,6.87,6.85,6.87,27100.0,5.5911,5.6074,5.5911,5.6074,27100.0
2005-08-10 10:30:00,6.87,6.88,6.85,6.86,44900.0,5.6074,5.6156,5.5911,5.5992,44900.0
2005-08-10 10:35:00,6.86,6.86,6.85,6.86,26000.0,5.5992,5.5992,5.5911,5.5992,26000.0
2005-08-10 10:40:00,6.86,6.88,6.86,6.87,49300.0,5.5992,5.6156,5.5992,5.6074,49300.0
2005-08-10 10:45:00,6.88,6.9,6.87,6.9,29300.0,5.6156,5.6319,5.6074,5.6319,29300.0
2005-08-10 10:50:00,6.9,6.94,6.9,6.91,101600.0,5.6319,5.6645,5.6319,5.64,101600.0
2005-08-10 10:55:00,6.92,6.92,6.9,6.91,69600.0,5.6482,5.6482,5.6319,5.64,69600.0
2005-08-10 11:00:00,6.9,6.92,6.9,6.92,25200.0,5.6319,5.6482,5.6319,5.6482,25200.0
2005-08-10 11:05:00,6.92,6.94,6.92,6.93,38600.0,5.6482,5.6645,5.6482,5.6564,38600.0
2005-08-10 11:10:00,6.94,6.95,6.9,6.93,74900.0,5.6645,5.6727,5.6319,5.6564,74900.0
2005-08-10 11:15:00,6.92,6.93,6.91,6.92,18100.0,5.6482,5.6564,5.64,5.6482,18100.0
2005-08-10 11:20:00,6.92,6.92,6.91,6.91,21600.0,5.6482,5.6482,5.64,5.64,21600.0
2005-08-10 11:25:00,6.92,6.92,6.92,6.92,10300.0,5.6482,5.6482,5.6482,5.6482,10300.0
2005-08-10 11:30:00,6.92,6.92,6.91,6.92,27200.0,5.6482,5.6482,5.64,5.6482,27200.0
2005-08-10 11:35:00,6.92,6.93,6.91,6.91,26800.0,5.6482,5.6564,5.64,5.64,26800.0
2005-08-10 11:40:00,6.9,6.92,6.89,6.89,53900.0,5.6319,5.6482,5.6237,5.6237,53900.0
2005-08-10 11:45:00,6.89,6.89,6.89,6.89,6400.0,5.6237,5.6237,5.6237,5.6237,6400.0
2005-08-10 11:50:00,6.9,6.92,6.9,6.91,25700.0,5.6319,5.6482,5.6319,5.64,25700.0
2005-08-10 11:55:00,6.92,6.92,6.89,6.89,24600.0,5.6482,5.6482,5.6237,5.6237,24600.0
2005-08-10 12:00:00,6.89,6.9,6.89,6.9,4900.0,5.6237,5.6319,5.6237,5.6319,4900.0
2005-08-10 12:05:00,6.9,6.9,6.89,6.9,12500.0,5.6319,5.6319,5.6237,5.6319,12500.0
2005-08-10 12:10:00,6.9,6.9,6.89,6.9,12200.0,5.6319,5.6319,5.6237,5.6319,12200.0
2005-08-10 12:15:00,6.9,6.9,6.9,6.9,7000.0,5.6319,5.6319,5.6319,5.6319,7000.0
2005-08-10 12:20:00,6.9,6.9,6.89,6.9,8000.0,5.6319,5.6319,5.6237,5.6319,8000.0
2005-08-10 12:25:00,6.89,6.9,6.89,6.9,23600.0,5.6237,5.6319,5.6237,5.6319,23600.0
2005-08-10 12:30:00,6.9,6.9,6.86,6.86,58500.0,5.6319,5.6319,5.5992,5.5992,58500.0
2005-08-10 12:35:00,6.87,6.87,6.85,6.86,14000.0,5.6074,5.6074,5.5911,5.5992,14000.0
2005-08-10 12:40:00,6.86,6.86,6.85,6.85,7500.0,5.5992,5.5992,5.5911,5.5911,7500.0
2005-08-10 12:45:00,6.86,6.86,6.85,6.86,6600.0,5.5992,5.5992,5.5911,5.5992,6600.0
2005-08-10 12:50:00,6.86,6.88,6.86,6.88,13400.0,5.5992,5.6156,5.5992,5.6156,13400.0
2005-08-10 12:55:00,6.88,6.88,6.87,6.88,5000.0,5.6156,5.6156,5.6074,5.6156,5000.0
2005-08-10 13:00:00,6.88,6.91,6.87,6.9,40000.0,5.6156,5.64,5.6074,5.6319,40000.0
2005-08-10 13:05:00,6.89,6.89,6.88,6.89,8200.0,5.6237,5.6237,5.6156,5.6237,8200.0
2005-08-10 13:10:00,6.89,6.89,6.88,6.88,4400.0,5.6237,5.6237,5.6156,5.6156,4400.0
2005-08-10 13:15:00,6.89,6.89,6.88,6.89,3800.0,5.6237,5.6237,5.6156,5.6237,3800.0
2005-08-10 13:20:00,6.89,6.89,6.88,6.89,2600.0,5.6237,5.6237,5.6156,5.6237,2600.0
2005-08-10 13:25:00,6.88,6.89,6.88,6.89,1300.0,5.6156,5.6237,5.6156,5.6237,1300.0
2005-08-10 13:30:00,6.89,6.89,6.88,6.88,4700.0,5.6237,5.6237,5.6156,5.6156,4700.0
2005-08-10 13:35:00,6.89,6.9,6.89,6.9,3900.0,5.6237,5.6319,5.6237,5.6319,3900.0
2005-08-10 13:40:00,6.9,6.9,6.86,6.86,16600.0,5.6319,5.6319,5.5992,5.5992,16600.0
2005-08-10 13:45:00,6.87,6.87,6.81,6.81,32300.0,5.6074,5.6074,5.5584,5.5584,32300.0
2005-08-10 13:50:00,6.81,6.82,6.81,6.82,5500.0,5.5584,5.5666,5.5584,5.5666,5500.0
2005-08-10 13:55:00,6.81,6.82,6.8,6.81,11600.0,5.5584,5.5666,5.5503,5.5584,11600.0
2005-08-10 14:00:00,6.81,6.81,6.8,6.81,4800.0,5.5584,5.5584,5.5503,5.5584,4800.0
2005-08-10 14:05:00,6.81,6.82,6.81,6.81,15600.0,5.5584,5.5666,5.5584,5.5584,15600.0
2005-08-10 14:10:00,6.81,6.81,6.8,6.81,21100.0,5.5584,5.5584,5.5503,5.5584,21100.0
2005-08-10 14:15:00,6.8,6.82,6.8,6.82,9200.0,5.5503,5.5666,5.5503,5.5666,9200.0
2005-08-10 14:20:00,6.81,6.82,6.8,6.8,23100.0,5.5584,5.5666,5.5503,5.5503,23100.0
2005-08-10 14:25:00,6.8,6.8,6.78,6.78,20000.0,5.5503,5.5503,5.5339,5.5339,20000.0
2005-08-10 14:30:00,6.79,6.79,6.77,6.77,15200.0,5.5421,5.5421,5.5258,5.5258,15200.0
2005-08-10 14:35:00,6.77,6.77,6.77,6.77,30000.0,5.5258,5.5258,5.5258,5.5258,30000.0
2005-08-10 14:40:00,6.77,6.78,6.76,6.78,28500.0,5.5258,5.5339,5.5176,5.5339,28500.0
2005-08-10 14:45:00,6.78,6.8,6.77,6.8,24400.0,5.5339,5.5503,5.5258,5.5503,24400.0
2005-08-10 14:50:00,6.8,6.8,6.79,6.79,8000.0,5.5503,5.5503,5.5421,5.5421,8000.0
2005-08-10 14:55:00,6.79,6.79,6.78,6.78,12500.0,5.5421,5.5421,5.5339,5.5339,12500.0
2005-08-10 15:00:00,6.79,6.79,6.77,6.77,22200.0,5.5421,5.5421,5.5258,5.5258,22200.0
2005-08-10 15:05:00,6.77,6.77,6.76,6.77,9300.0,5.5258,5.5258,5.5176,5.5258,9300.0
2005-08-10 15:10:00,6.77,6.77,6.76,6.77,16800.0,5.5258,5.5258,5.5176,5.5258,16800.0
2005-08-10 15:15:00,6.76,6.77,6.74,6.75,32400.0,5.5176,5.5258,5.5013,5.5094,32400.0
2005-08-10 15:20:00,6.75,6.76,6.74,6.76,32700.0,5.5094,5.5176,5.5013,5.5176,32700.0
2005-08-10 15:25:00,6.75,6.78,6.75,6.76,34800.0,5.5094,5.5339,5.5094,5.5176,34800.0
2005-08-10 15:30:00,6.77,6.77,6.75,6.76,13000.0,5.5258,5.5258,5.5094,5.5176,13000.0
2005-08-10 15:35:00,6.75,6.77,6.75,6.76,35300.0,5.5094,5.5258,5.5094,5.5176,35300.0
2005-08-10 15:40:00,6.76,6.77,6.73,6.74,79200.0,5.5176,5.5258,5.4931,5.5013,79200.0
2005-08-10 15:45:00,6.74,6.75,6.74,6.75,39800.0,5.5013,5.5094,5.5013,5.5094,39800.0
2005-08-10 15:50:00,6.75,6.77,6.75,6.76,54600.0,5.5094,5.5258,5.5094,5.5176,54600.0
2005-08-10 15:55:00,6.77,6.78,6.76,6.76,86200.0,5.5258,5.5339,5.5176,5.5176,86200.0
2005-08-11 09:30:00,6.79,6.84,6.79,6.83,50300.0,5.5421,5.5829,5.5421,5.5747,50300.0
2005-08-11 09:35:00,6.83,6.88,6.83,6.86,65400.0,5.5747,5.6156,5.5747,5.5992,65400.0
2005-08-11 09:40:00,6.86,6.86,6.83,6.84,23500.0,5.5992,5.5992,5.5747,5.5829,23500.0
2005-08-11 09:45:00,6.85,6.85,6.83,6.83,31600.0,5.5911,5.5911,5.5747,5.5747,31600.0
2005-08-11 09:50:00,6.83,6.84,6.81,6.81,21500.0,5.5747,5.5829,5.5584,5.5584,21500.0
2005-08-11 09:55:00,6.8,6.81,6.78,6.78,23200.0,5.5503,5.5584,5.5339,5.5339,23200.0
2005-08-11 10:00:00,6.78,6.8,6.78,6.8,30900.0,5.5339,5.5503,5.5339,5.5503,30900.0
2005-08-11 10:05:00,6.8,6.82,6.79,6.81,22900.0,5.5503,5.5666,5.5421,5.5584,22900.0
2005-08-11 10:10:00,6.81,6.86,6.81,6.86,29500.0,5.5584,5.5992,5.5584,5.5992,29500.0
2005-08-11 10:15:00,6.87,6.87,6.85,6.86,16800.0,5.6074,5.6074,5.5911,5.5992,16800.0
2005-08-11 10:20:00,6.86,6.86,6.83,6.86,46400.0,5.5992,5.5992,5.5747,5.5992,46400.0
2005-08-11 10:25:00,6.85,6.9,6.85,6.9,41500.0,5.5911,5.6319,5.5911,5.6319,41500.0
2005-08-11 10:30:00,6.9,6.9,6.88,6.88,42800.0,5.6319,5.6319,5.6156,5.6156,42800.0
2005-08-11 10:35:00,6.88,6.89,6.84,6.85,40900.0,5.6156,5.6237,5.5829,5.5911,40900.0
2005-08-11 10:40:00,6.84,6.86,6.84,6.86,15600.0,5.5829,5.5992,5.5829,5.5992,15600.0
2005-08-11 10:45:00,6.86,6.86,6.85,6.86,4000.0,5.5992,5.5992,5.5911,5.5992,4000.0
2005-08-11 10:50:00,6.85,6.88,6.85,6.88,15600.0,5.5911,5.6156,5.5911,5.6156,15600.0
2005-08-11 10:55:00,6.87,6.88,6.87,6.87,18600.0,5.6074,5.6156,5.6074,5.6074,18600.0
2005-08-11 11:00:00,6.88,6.88,6.87,6.88,8100.0,5.6156,5.6156,5.6074,5.6156,8100.0
2005-08-11 11:05:00,6.88,6.88,6.86,6.86,28600.0,5.6156,5.6156,5.5992,5.5992,28600.0
2005-08-11 11:10:00,6.86,6.86,6.86,6.86,14300.0,5.5992,5.5992,5.5992,5.5992,14300.0
2005-08-11 11:15:00,6.87,6.87,6.86,6.87,7300.0,5.6074,5.6074,5.5992,5.6074,7300.0
2005-08-11 11:20:00,6.86,6.87,6.86,6.87,12900.0,5.5992,5.6074,5.5992,5.6074,12900.0
2005-08-11 11:25:00,6.86,6.87,6.86,6.86,15500.0,5.5992,5.6074,5.5992,5.5992,15500.0
2005-08-11 11:30:00,6.86,6.86,6.84,6.84,20800.0,5.5992,5.5992,5.5829,5.5829,20800.0
2005-08-11 11:35:00,6.84,6.85,6.84,6.84,15900.0,5.5829,5.5911,5.5829,5.5829,15900.0
2005-08-11 11:40:00,6.84,6.85,6.84,6.84,5900.0,5.5829,5.5911,5.5829,5.5829,5900.0
2005-08-11 11:45:00,6.85,6.85,6.84,6.85,2500.0,5.5911,5.5911,5.5829,5.5911,2500.0
2005-08-11 11:50:00,6.84,6.85,6.84,6.85,19900.0,5.5829,5.5911,5.5829,5.5911,19900.0
2005-08-11 11:55:00,6.85,6.85,6.84,6.85,22200.0,5.5911,5.5911,5.5829,5.5911,22200.0
2005-08-11 12:00:00,6.85,6.86,6.84,6.85,16100.0,5.5911,5.5992,5.5829,5.5911,16100.0
2005-08-11 12:05:00,6.85,6.85,6.85,6.85,1000.0,5.5911,5.5911,5.5911,5.5911,1000.0
2005-08-11 12:10:00,6.85,6.87,6.85,6.86,38800.0,5.5911,5.6074,5.5911,5.5992,38800.0
2005-08-11 12:15:00,6.86,6.86,6.83,6.84,15200.0,5.5992,5.5992,5.5747,5.5829,15200.0
2005-08-11 12:20:00,6.84,6.86,6.84,6.86,21500.0,5.5829,5.5992,5.5829,5.5992,21500.0
2005-08-11 12:25:00,6.86,6.86,6.83,6.83,14000.0,5.5992,5.5992,5.5747,5.5747,14000.0
2005-08-11 12:30:00,6.83,6.84,6.82,6.83,6000.0,5.5747,5.5829,5.5666,5.5747,6000.0
2005-08-11 12:35:00,6.83,6.84,6.83,6.83,3200.0,5.5747,5.5829,5.5747,5.5747,3200.0
2005-08-11 12:40:00,6.84,6.84,6.83,6.84,2400.0,5.5829,5.5829,5.5747,5.5829,2400.0
2005-08-11 12:45:00,6.84,6.84,6.83,6.84,11200.0,5.5829,5.5829,5.5747,5.5829,11200.0
2005-08-11 12:50:00,6.85,6.85,6.84,6.84,2000.0,5.5911,5.5911,5.5829,5.5829,2000.0
2005-08-11 12:55:00,6.84,6.84,6.84,6.84,5800.0,5.5829,5.5829,5.5829,5.5829,5800.0
2005-08-11 13:00:00,6.84,6.84,6.84,6.84,11100.0,5.5829,5.5829,5.5829,5.5829,11100.0
2005-08-11 13:05:00,6.84,6.84,6.84,6.84,3100.0,5.5829,5.5829,5.5829,5.5829,3100.0
2005-08-11 13:10:00,6.84,6.84,6.84,6.84,7900.0,5.5829,5.5829,5.5829,5.5829,7900.0
2005-08-11 13:15:00,6.84,6.84,6.83,6.83,4300.0,5.5829,5.5829,5.5747,5.5747,4300.0
2005-08-11 13:20:00,6.83,6.84,6.83,6.84,72100.0,5.5747,5.5829,5.5747,5.5829,72100.0
2005-08-11 13:25:00,6.84,6.85,6.83,6.85,12300.0,5.5829,5.5911,5.5747,5.5911,12300.0
2005-08-11 13:30:00,6.85,6.85,6.84,6.85,5100.0,5.5911,5.5911,5.5829,5.5911,5100.0
2005-08-11 13:35:00,6.85,6.86,6.85,6.86,8300.0,5.5911,5.5992,5.5911,5.5992,8300.0
2005-08-11 13:40:00,6.86,6.86,6.85,6.86,10200.0,5.5992,5.5992,5.5911,5.5992,10200.0
2005-08-11 13:45:00,6.86,6.86,6.85,6.86,4400.0,5.5992,5.5992,5.5911,5.5992,4400.0
2005-08-11 13:50:00,6.86,6.86,6.85,6.85,3900.0,5.5992,5.5992,5.5911,5.5911,3900.0
2005-08-11 13:55:00,6.85,6.87,6.85,6.86,11000.0,5.5911,5.6074,5.5911,5.5992,11000.0
2005-08-11 14:00:00,6.86,6.86,6.86,6.86,2900.0,5.5992,5.5992,5.5992,5.5992,2900.0
2005-08-11 14:05:00,6.86,6.87,6.86,6.86,3000.0,5.5992,5.6074,5.5992,5.5992,3000.0
2005-08-11 14:10:00,6.87,6.88,6.86,6.87,30300.0,5.6074,5.6156,5.5992,5.6074,30300.0
2005-08-11 14:15:00,6.86,6.87,6.85,6.85,19100.0,5.5992,5.6074,5.5911,5.5911,19100.0
2005-08-11 14:20:00,6.85,6.86,6.85,6.85,4000.0,5.5911,5.5992,5.5911,5.5911,4000.0
2005-08-11 14:25:00,6.85,6.86,6.85,6.85,2100.0,5.5911,5.5992,5.5911,5.5911,2100.0
2005-08-11 14:30:00,6.86,6.86,6.85,6.85,6700.0,5.5992,5.5992,5.5911,5.5911,6700.0
2005-08-11 14:35:00,6.86,6.86,6.85,6.85,16900.0,5.5992,5.5992,5.5911,5.5911,16900.0
2005-08-11 14:40:00,6.85,6.87,6.85,6.86,27900.0,5.5911,5.6074,5.5911,5.5992,27900.0
2005-08-11 14:45:00,6.87,6.87,6.86,6.87,6500.0,5.6074,5.6074,5.5992,5.6074,6500.0
2005-08-11 14:50:00,6.86,6.87,6.86,6.87,13400.0,5.5992,5.6074,5.5992,5.6074,13400.0
2005-08-11 14:55:00,6.86,6.87,6.86,6.86,15800.0,5.5992,5.6074,5.5992,5.5992,15800.0
2005-08-11 15:00:00,6.86,6.87,6.86,6.86,8900.0,5.5992,5.6074,5.5992,5.5992,8900.0
2005-08-11 15:05:00,6.86,6.87,6.86,6.87,7300.0,5.5992,5.6074,5.5992,5.6074,7300.0
2005-08-11 15:10:00,6.86,6.88,6.86,6.88,18400.0,5.5992,5.6156,5.5992,5.6156,18400.0
2005-08-11 15:15:00,6.88,6.89,6.88,6.89,67400.0,5.6156,5.6237,5.6156,5.6237,67400.0
2005-08-11 15:20:00,6.88,6.89,6.85,6.86,73800.0,5.6156,5.6237,5.5911,5.5992,73800.0
2005-08-11 15:25:00,6.85,6.86,6.85,6.86,192400.0,5.5911,5.5992,5.5911,5.5992,192400.0
2005-08-11 15:30:00,6.85,6.87,6.85,6.85,55800.0,5.5911,5.6074,5.5911,5.5911,55800.0
2005-08-11 15:35:00,6.86,6.89,6.85,6.88,95200.0,5.5992,5.6237,5.5911,5.6156,95200.0
2005-08-11 15:40:00,6.88,6.89,6.87,6.88,93400.0,5.6156,5.6237,5.6074,5.6156,93400.0
2005-08-11 15:45:00,6.88,6.88,6.87,6.88,44900.0,5.6156,5.6156,5.6074,5.6156,44900.0
2005-08-11 15:50:00,6.87,6.87,6.85,6.86,77600.0,5.6074,5.6074,5.5911,5.5992,77600.0
2005-08-11 15:55:00,6.85,6.9,6.85,6.89,137300.0,5.5911,5.6319,5.5911,5.6237,137300.0
2005-08-12 09:30:00,6.84,6.88,6.8,6.8,43100.0,5.5829,5.6156,5.5503,5.5503,43100.0
2005-08-12 09:35:00,6.81,6.82,6.74,6.76,29800.0,5.5584,5.5666,5.5013,5.5176,29800.0
2005-08-12 09:40:00,6.76,6.79,6.75,6.78,32800.0,5.5176,5.5421,5.5094,5.5339,32800.0
2005-08-12 09:45:00,6.76,6.78,6.75,6.76,40300.0,5.5176,5.5339,5.5094,5.5176,40300.0
2005-08-12 09:50:00,6.75,6.77,6.74,6.76,19200.0,5.5094,5.5258,5.5013,5.5176,19200.0
2005-08-12 09:55:00,6.77,6.77,6.75,6.75,20200.0,5.5258,5.5258,5.5094,5.5094,20200.0
2005-08-12 10:00:00,6.75,6.77,6.75,6.75,43900.0,5.5094,5.5258,5.5094,5.5094,43900.0
2005-08-12 10:05:00,6.76,6.76,6.75,6.75,12900.0,5.5176,5.5176,5.5094,5.5094,12900.0
2005-08-12 10:10:00,6.76,6.76,6.75,6.75,24500.0,5.5176,5.5176,5.5094,5.5094,24500.0
2005-08-12 10:15:00,6.75,6.76,6.74,6.75,37800.0,5.5094,5.5176,5.5013,5.5094,37800.0
2005-08-12 10:20:00,6.76,6.76,6.74,6.74,11200.0,5.5176,5.5176,5.5013,5.5013,11200.0
2005-08-12 10:25:00,6.75,6.76,6.75,6.76,15000.0,5.5094,5.5176,5.5094,5.5176,15000.0
2005-08-12 10:30:00,6.76,6.76,6.75,6.75,9400.0,5.5176,5.5176,5.5094,5.5094,9400.0
2005-08-12 10:35:00,6.76,6.76,6.74,6.75,41300.0,5.5176,5.5176,5.5013,5.5094,41300.0
2005-08-12 10:40:00,6.75,6.75,6.74,6.74,8000.0,5.5094,5.5094,5.5013,5.5013,8000.0
2005-08-12 10:45:00,6.74,6.75,6.74,6.74,21700.0,5.5013,5.5094,5.5013,5.5013,21700.0
2005-08-12 10:50:00,6.75,6.75,6.74,6.75,15200.0,5.5094,5.5094,5.5013,5.5094,15200.0
2005-08-12 10:55:00,6.75,6.75,6.74,6.74,8600.0,5.5094,5.5094,5.5013,5.5013,8600.0
2005-08-12 11:00:00,6.74,6.77,6.74,6.77,9300.0,5.5013,5.5258,5.5013,5.5258,9300.0
2005-08-12 11:05:00,6.76,6.77,6.75,6.76,6800.0,5.5176,5.5258,5.5094,5.5176,6800.0
2005-08-12 11:10:00,6.75,6.76,6.75,6.76,2600.0,5.5094,5.5176,5.5094,5.5176,2600.0
2005-08-12 11:15:00,6.75,6.76,6.75,6.76,12000.0,5.5094,5.5176,5.5094,5.5176,12000.0
2005-08-12 11:20:00,6.75,6.76,6.73,6.74,31300.0,5.5094,5.5176,5.4931,5.5013,31300.0
2005-08-12 11:25:00,6.74,6.74,6.73,6.74,12900.0,5.5013,5.5013,5.4931,5.5013,12900.0
2005-08-12 11:30:00,6.73,6.73,6.72,6.72,14900.0,5.4931,5.4931,5.485,5.485,14900.0
2005-08-12 11:35:00,6.73,6.73,6.72,6.72,42500.0,5.4931,5.4931,5.485,5.485,42500.0
2005-08-12 11:40:00,6.72,6.72,6.7,6.71,19900.0,5.485,5.485,5.4686,5.4768,19900.0
2005-08-12 11:45:00,6.71,6.71,6.7,6.7,16400.0,5.4768,5.4768,5.4686,5.4686,16400.0
2005-08-12 11:50:00,6.7,6.71,6.69,6.69,23100.0,5.4686,5.4768,5.4605,5.4605,23100.0
2005-08-12 11:55:00,6.69,6.7,6.67,6.67,18700.0,5.4605,5.4686,5.4441,5.4441,18700.0
2005-08-12 12:00:00,6.67,6.68,6.67,6.68,18600.0,5.4441,5.4523,5.4441,5.4523,18600.0
2005-08-12 12:05:00,6.69,6.7,6.68,6.7,12800.0,5.4605,5.4686,5.4523,5.4686,12800.0
2005-08-12 12:10:00,6.7,6.7,6.69,6.7,14800.0,5.4686,5.4686,5.4605,5.4686,14800.0
2005-08-12 12:15:00,6.69,6.7,6.69,6.69,23000.0,5.4605,5.4686,5.4605,5.4605,23000.0
2005-08-12 12:20:00,6.69,6.69,6.69,6.69,3400.0,5.4605,5.4605,5.4605,5.4605,3400.0
2005-08-12 12:25:00,6.69,6.7,6.69,6.69,15200.0,5.4605,5.4686,5.4605,5.4605,15200.0
2005-08-12 12:30:00,6.7,6.7,6.7,6.7,4900.0,5.4686,5.4686,5.4686,5.4686,4900.0
2005-08-12 12:35:00,6.7,6.7,6.69,6.69,7200.0,5.4686,5.4686,5.4605,5.4605,7200.0
2005-08-12 12:40:00,6.68,6.69,6.68,6.68,1400.0,5.4523,5.4605,5.4523,5.4523,1400.0
2005-08-12 12:45:00,6.68,6.69,6.68,6.68,3200.0,5.4523,5.4605,5.4523,5.4523,3200.0
2005-08-12 12:50:00,6.68,6.68,6.67,6.67,28000.0,5.4523,5.4523,5.4441,5.4441,28000.0
2005-08-12 12:55:00,6.68,6.68,6.67,6.68,9000.0,5.4523,5.4523,5.4441,5.4523,9000.0
2005-08-12 13:00:00,6.67,6.68,6.67,6.67,4100.0,5.4441,5.4523,5.4441,5.4441,4100.0
2005-08-12 13:05:00,6.68,6.69,6.68,6.69,16200.0,5.4523,5.4605,5.4523,5.4605,16200.0
2005-08-12 13:10:00,6.68,6.69,6.68,6.69,3300.0,5.4523,5.4605,5.4523,5.4605,3300.0
2005-08-12 13:15:00,6.68,6.69,6.68,6.68,1100.0,5.4523,5.4605,5.4523,5.4523,1100.0
2005-08-12 13:20:00,6.68,6.69,6.68,6.69,1300.0,5.4523,5.4605,5.4523,5.4605,1300.0
2005-08-12 13:25:00,6.69,6.69,6.68,6.69,2500.0,5.4605,5.4605,5.4523,5.4605,2500.0
2005-08-12 13:30:00,6.68,6.69,6.68,6.68,6000.0,5.4523,5.4605,5.4523,5.4523,6000.0
2005-08-12 13:35:00,6.68,6.69,6.68,6.69,9800.0,5.4523,5.4605,5.4523,5.4605,9800.0
2005-08-12 13:40:00,6.68,6.69,6.68,6.68,7300.0,5.4523,5.4605,5.4523,5.4523,7300.0
2005-08-12 13:45:00,6.69,6.69,6.68,6.68,1700.0,5.4605,5.4605,5.4523,5.4523,1700.0
2005-08-12 13:50:00,6.68,6.69,6.68,6.68,8700.0,5.4523,5.4605,5.4523,5.4523,8700.0
2005-08-12 13:55:00,6.68,6.69,6.68,6.68,11600.0,5.4523,5.4605,5.4523,5.4523,11600.0
2005-08-12 14:00:00,6.67,6.68,6.67,6.68,7800.0,5.4441,5.4523,5.4441,5.4523,7800.0
2005-08-12 14:05:00,6.68,6.68,6.67,6.68,18100.0,5.4523,5.4523,5.4441,5.4523,18100.0
2005-08-12 14:10:00,6.68,6.68,6.67,6.67,6600.0,5.4523,5.4523,5.4441,5.4441,6600.0
2005-08-12 14:15:00,6.67,6.68,6.67,6.67,1300.0,5.4441,5.4523,5.4441,5.4441,1300.0
2005-08-12 14:20:00,6.67,6.68,6.67,6.68,11100.0,5.4441,5.4523,5.4441,5.4523,11100.0
2005-08-12 14:25:00,6.68,6.69,6.67,6.69,11500.0,5.4523,5.4605,5.4441,5.4605,11500.0
2005-08-12 14:30:00,6.69,6.69,6.68,6.69,4300.0,5.4605,5.4605,5.4523,5.4605,4300.0
2005-08-12 14:35:00,6.69,6.69,6.68,6.69,6900.0,5.4605,5.4605,5.4523,5.4605,6900.0
2005-08-12 14:40:00,6.68,6.69,6.68,6.68,8000.0,5.4523,5.4605,5.4523,5.4523,8000.0
2005-08-12 14:45:00,6.68,6.69,6.68,6.69,47600.0,5.4523,5.4605,5.4523,5.4605,47600.0
2005-08-12 14:50:00,6.68,6.69,6.68,6.69,17700.0,5.4523,5.4605,5.4523,5.4605,17700.0
2005-08-12 14:55:00,6.69,6.69,6.68,6.68,8600.0,5.4605,5.4605,5.4523,5.4523,8600.0
2005-08-12 15:00:00,6.69,6.69,6.68,6.69,14600.0,5.4605,5.4605,5.4523,5.4605,14600.0
2005-08-12 15:05:00,6.68,6.69,6.68,6.69,7800.0,5.4523,5.4605,5.4523,5.4605,7800.0
2005-08-12 15:10:00,6.69,6.69,6.68,6.69,5900.0,5.4605,5.4605,5.4523,5.4605,5900.0
2005-08-12 15:15:00,6.68,6.69,6.68,6.68,5600.0,5.4523,5.4605,5.4523,5.4523,5600.0
2005-08-12 15:20:00,6.68,6.71,6.68,6.7,26700.0,5.4523,5.4768,5.4523,5.4686,26700.0
2005-08-12 15:25:00,6.7,6.71,6.7,6.71,15800.0,5.4686,5.4768,5.4686,5.4768,15800.0
2005-08-12 15:30:00,6.7,6.71,6.69,6.7,66200.0,5.4686,5.4768,5.4605,5.4686,66200.0
2005-08-12 15:35:00,6.7,6.71,6.69,6.7,24400.0,5.4686,5.4768,5.4605,5.4686,24400.0
2005-08-12 15:40:00,6.69,6.69,6.68,6.68,37300.0,5.4605,5.4605,5.4523,5.4523,37300.0
2005-08-12 15:45:00,6.68,6.68,6.67,6.68,34300.0,5.4523,5.4523,5.4441,5.4523,34300.0
2005-08-12 15:50:00,6.67,6.68,6.67,6.68,43200.0,5.4441,5.4523,5.4441,5.4523,43200.0
2005-08-12 15:55:00,6.67,6.69,6.66,6.67,64400.0,5.4441,5.4605,5.436,5.4441,64400.0
2005-08-15 09:30:00,6.67,6.79,6.67,6.78,66700.0,5.4441,5.5421,5.4441,5.5339,66700.0
2005-08-15 09:35:00,6.76,6.78,6.74,6.76,32300.0,5.5176,5.5339,5.5013,5.5176,32300.0
2005-08-15 09:40:00,6.75,6.75,6.72,6.75,38800.0,5.5094,5.5094,5.485,5.5094,38800.0
2005-08-15 09:45:00,6.75,6.82,6.75,6.78,117100.0,5.5094,5.5666,5.5094,5.5339,117100.0
2005-08-15 09:50:00,6.78,6.79,6.77,6.77,37100.0,5.5339,5.5421,5.5258,5.5258,37100.0
2005-08-15 09:55:00,6.77,6.8,6.77,6.79,65900.0,5.5258,5.5503,5.5258,5.5421,65900.0
2005-08-15 10:00:00,6.79,6.8,6.78,6.8,34100.0,5.5421,5.5503,5.5339,5.5503,34100.0
2005-08-15 10:05:00,6.78,6.79,6.76,6.76,44900.0,5.5339,5.5421,5.5176,5.5176,44900.0
2005-08-15 10:10:00,6.75,6.76,6.75,6.75,19800.0,5.5094,5.5176,5.5094,5.5094,19800.0
2005-08-15 10:15:00,6.76,6.77,6.74,6.77,42000.0,5.5176,5.5258,5.5013,5.5258,42000.0
2005-08-15 10:20:00,6.78,6.79,6.73,6.74,26400.0,5.5339,5.5421,5.4931,5.5013,26400.0
2005-08-15 10:25:00,6.74,6.77,6.74,6.76,30300.0,5.5013,5.5258,5.5013,5.5176,30300.0
2005-08-15 10:30:00,6.77,6.77,6.76,6.76,6800.0,5.5258,5.5258,5.5176,5.5176,6800.0
2005-08-15 10:35:00,6.76,6.8,6.76,6.8,8500.0,5.5176,5.5503,5.5176,5.5503,8500.0
2005-08-15 10:40:00,6.79,6.8,6.79,6.8,20500.0,5.5421,5.5503,5.5421,5.5503,20500.0
2005-08-15 10:45:00,6.79,6.8,6.78,6.79,26900.0,5.5421,5.5503,5.5339,5.5421,26900.0
2005-08-15 10:50:00,6.78,6.78,6.77,6.77,11200.0,5.5339,5.5339,5.5258,5.5258,11200.0
2005-08-15 10:55:00,6.77,6.78,6.76,6.78,12000.0,5.5258,5.5339,5.5176,5.5339,12000.0
2005-08-15 11:00:00,6.79,6.8,6.79,6.8,11300.0,5.5421,5.5503,5.5421,5.5503,11300.0
2005-08-15 11:05:00,6.8,6.8,6.79,6.8,6900.0,5.5503,5.5503,5.5421,5.5503,6900.0
2005-08-15 11:10:00,6.79,6.81,6.79,6.81,30500.0,5.5421,5.5584,5.5421,5.5584,30500.0
2005-08-15 11:15:00,6.81,6.82,6.79,6.79,15900.0,5.5584,5.5666,5.5421,5.5421,15900.0
2005-08-15 11:20:00,6.78,6.79,6.78,6.78,2700.0,5.5339,5.5421,5.5339,5.5339,2700.0
2005-08-15 11:25:00,6.78,6.78,6.77,6.77,6100.0,5.5339,5.5339,5.5258,5.5258,6100.0
2005-08-15 11:30:00,6.77,6.78,6.77,6.77,4700.0,5.5258,5.5339,5.5258,5.5258,4700.0
2005-08-15 11:35:00,6.77,6.78,6.77,6.78,6700.0,5.5258,5.5339,5.5258,5.5339,6700.0
2005-08-15 11:40:00,6.78,6.78,6.77,6.77,4100.0,5.5339,5.5339,5.5258,5.5258,4100.0
2005-08-15 11:45:00,6.78,6.81,6.77,6.8,26000.0,5.5339,5.5584,5.5258,5.5503,26000.0
2005-08-15 11:50:00,6.81,6.81,6.79,6.8,38800.0,5.5584,5.5584,5.5421,5.5503,38800.0
2005-08-15 11:55:00,6.81,6.81,6.8,6.8,6100.0,5.5584,5.5584,5.5503,5.5503,6100.0
2005-08-15 12:00:00,6.8,6.81,6.8,6.8,14500.0,5.5503,5.5584,5.5503,5.5503,14500.0
2005-08-15 12:05:00,6.81,6.81,6.8,6.8,5500.0,5.5584,5.5584,5.5503,5.5503,5500.0
2005-08-15 12:10:00,6.81,6.82,6.8,6.82,11200.0,5.5584,5.5666,5.5503,5.5666,11200.0
2005-08-15 12:15:00,6.82,6.85,6.81,6.84,39100.0,5.5666,5.5911,5.5584,5.5829,39100.0
2005-08-15 12:20:00,6.83,6.85,6.83,6.84,14600.0,5.5747,5.5911,5.5747,5.5829,14600.0
2005-08-15 12:25:00,6.85,6.87,6.84,6.86,34200.0,5.5911,5.6074,5.5829,5.5992,34200.0
2005-08-15 12:30:00,6.86,6.87,6.84,6.87,23000.0,5.5992,5.6074,5.5829,5.6074,23000.0
2005-08-15 12:35:00,6.87,6.89,6.85,6.88,73300.0,5.6074,5.6237,5.5911,5.6156,73300.0
2005-08-15 12:40:00,6.88,6.91,6.87,6.91,59400.0,5.6156,5.64,5.6074,5.64,59400.0
2005-08-15 12:45:00,6.9,6.95,6.9,6.93,96500.0,5.6319,5.6727,5.6319,5.6564,96500.0
2005-08-15 12:50:00,6.93,6.93,6.91,6.92,28200.0,5.6564,5.6564,5.64,5.6482,28200.0
2005-08-15 12:55:00,6.93,6.93,6.9,6.9,42300.0,5.6564,5.6564,5.6319,5.6319,42300.0
2005-08-15 13:00:00,6.91,6.91,6.9,6.91,7200.0,5.64,5.64,5.6319,5.64,7200.0
2005-08-15 13:05:00,6.9,6.91,6.9,6.91,3500.0,5.6319,5.64,5.6319,5.64,3500.0
2005-08-15 13:10:00,6.91,6.91,6.9,6.9,6400.0,5.64,5.64,5.6319,5.6319,6400.0
2005-08-15 13:15:00,6.91,6.91,6.87,6.88,38500.0,5.64,5.64,5.6074,5.6156,38500.0
2005-08-15 13:20:00,6.89,6.91,6.89,6.91,38500.0,5.6237,5.64,5.6237,5.64,38500.0
2005-08-15 13:25:00,6.9,6.92,6.9,6.92,10200.0,5.6319,5.6482,5.6319,5.6482,10200.0
2005-08-15 13:30:00,6.92,6.92,6.91,6.92,17000.0,5.6482,5.6482,5.64,5.6482,17000.0
2005-08-15 13:35:00,6.92,6.92,6.9,6.9,22700.0,5.6482,5.6482,5.6319,5.6319,22700.0
2005-08-15 13:40:00,6.9,6.91,6.9,6.91,4100.0,5.6319,5.64,5.6319,5.64,4100.0
2005-08-15 13:45:00,6.9,6.91,6.9,6.91,7600.0,5.6319,5.64,5.6319,5.64,7600.0
2005-08-15 13:50:00,6.91,6.91,6.9,6.9,8200.0,5.64,5.64,5.6319,5.6319,8200.0
2005-08-15 13:55:00,6.9,6.91,6.9,6.91,8400.0,5.6319,5.64,5.6319,5.64,8400.0
2005-08-15 14:00:00,6.9,6.91,6.9,6.9,10100.0,5.6319,5.64,5.6319,5.6319,10100.0
2005-08-15 14:05:00,6.91,6.92,6.9,6.92,52000.0,5.64,5.6482,5.6319,5.6482,52000.0
2005-08-15 14:10:00,6.92,6.93,6.92,6.93,18600.0,5.6482,5.6564,5.6482,5.6564,18600.0
2005-08-15 14:15:00,6.93,6.94,6.92,6.94,26800.0,5.6564,5.6645,5.6482,5.6645,26800.0
2005-08-15 14:20:00,6.93,6.94,6.93,6.94,4400.0,5.6564,5.6645,5.6564,5.6645,4400.0
2005-08-15 14:25:00,6.94,6.94,6.93,6.93,7800.0,5.6645,5.6645,5.6564,5.6564,7800.0
2005-08-15 14:30:00,6.94,6.94,6.93,6.93,16900.0,5.6645,5.6645,5.6564,5.6564,16900.0
2005-08-15 14:35:00,6.94,6.94,6.93,6.94,15800.0,5.6645,5.6645,5.6564,5.6645,15800.0
2005-08-15 14:40:00,6.94,6.94,6.93,6.94,12500.0,5.6645,5.6645,5.6564,5.6645,12500.0
2005-08-15 14:45:00,6.93,6.94,6.93,6.93,9400.0,5.6564,5.6645,5.6564,5.6564,9400.0
2005-08-15 14:50:00,6.93,6.95,6.93,6.94,54300.0,5.6564,5.6727,5.6564,5.6645,54300.0
2005-08-15 14:55:00,6.94,6.95,6.94,6.94,13000.0,5.6645,5.6727,5.6645,5.6645,13000.0
2005-08-15 15:00:00,6.94,6.94,6.93,6.93,10200.0,5.6645,5.6645,5.6564,5.6564,10200.0
2005-08-15 15:05:00,6.93,6.94,6.92,6.94,28200.0,5.6564,5.6645,5.6482,5.6645,28200.0
2005-08-15 15:10:00,6.93,6.94,6.91,6.92,21700.0,5.6564,5.6645,5.64,5.6482,21700.0
2005-08-15 15:15:00,6.93,6.95,6.93,6.94,48900.0,5.6564,5.6727,5.6564,5.6645,48900.0
2005-08-15 15:20:00,6.95,6.95,6.94,6.94,16300.0,5.6727,5.6727,5.6645,5.6645,16300.0
2005-08-15 15:25:00,6.94,6.95,6.92,6.93,61400.0,5.6645,5.6727,5.6482,5.6564,61400.0
2005-08-15 15:30:00,6.93,6.93,6.9,6.9,48000.0,5.6564,5.6564,5.6319,5.6319,48000.0
2005-08-15 15:35:00,6.9,6.91,6.87,6.9,48400.0,5.6319,5.64,5.6074,5.6319,48400.0
2005-08-15 15:40:00,6.9,6.9,6.86,6.86,30100.0,5.6319,5.6319,5.5992,5.5992,30100.0
2005-08-15 15:45:00,6.86,6.87,6.86,6.86,30000.0,5.5992,5.6074,5.5992,5.5992,30000.0
2005-08-15 15:50:00,6.86,6.87,6.85,6.87,74500.0,5.5992,5.6074,5.5911,5.6074,74500.0
2005-08-15 15:55:00,6.87,6.88,6.84,6.87,88900.0,5.6074,5.6156,5.5829,5.6074,88900.0
2005-08-16 09:30:00,7.17,7.2,6.96,7.15,421100.0,5.8523,5.8767,5.6808,5.8359,421100.0
2005-08-16 09:35:00,7.15,7.16,7.08,7.11,209900.0,5.8359,5.8441,5.7788,5.8033,209900.0
2005-08-16 09:40:00,7.11,7.11,7.08,7.09,100400.0,5.8033,5.8033,5.7788,5.787,100400.0
2005-08-16 09:45:00,7.09,7.1,7.05,7.09,153000.0,5.787,5.7951,5.7543,5.787,153000.0
2005-08-16 09:50:00,7.09,7.15,7.08,7.11,128800.0,5.787,5.8359,5.7788,5.8033,128800.0
2005-08-16 09:55:00,7.11,7.11,7.09,7.1,55000.0,5.8033,5.8033,5.787,5.7951,55000.0
2005-08-16 10:00:00,7.1,7.15,7.09,7.11,127400.0,5.7951,5.8359,5.787,5.8033,127400.0
2005-08-16 10:05:00,7.11,7.15,7.11,7.14,80900.0,5.8033,5.8359,5.8033,5.8278,80900.0
2005-08-16 10:10:00,7.14,7.14,7.11,7.11,72900.0,5.8278,5.8278,5.8033,5.8033,72900.0
2005-08-16 10:15:00,7.11,7.13,7.1,7.11,87400.0,5.8033,5.8196,5.7951,5.8033,87400.0
2005-08-16 10:20:00,7.11,7.11,7.1,7.11,51600.0,5.8033,5.8033,5.7951,5.8033,51600.0
2005-08-16 10:25:00,7.1,7.11,7.1,7.11,64000.0,5.7951,5.8033,5.7951,5.8033,64000.0
2005-08-16 10:30:00,7.11,7.11,7.1,7.11,13000.0,5.8033,5.8033,5.7951,5.8033,13000.0
2005-08-16 10:35:00,7.11,7.11,7.1,7.11,40100.0,5.8033,5.8033,5.7951,5.8033,40100.0
2005-08-16 10:40:00,7.1,7.11,7.1,7.1,61700.0,5.7951,5.8033,5.7951,5.7951,61700.0
2005-08-16 10:45:00,7.1,7.1,7.08,7.08,54900.0,5.7951,5.7951,5.7788,5.7788,54900.0
2005-08-16 10:50:00,7.08,7.08,7.05,7.06,42100.0,5.7788,5.7788,5.7543,5.7625,42100.0
2005-08-16 10:55:00,7.06,7.06,7.04,7.05,61800.0,5.7625,5.7625,5.7461,5.7543,61800.0
2005-08-16 11:00:00,7.05,7.06,7.04,7.06,117600.0,5.7543,5.7625,5.7461,5.7625,117600.0
2005-08-16 11:05:00,7.05,7.09,7.05,7.08,42200.0,5.7543,5.787,5.7543,5.7788,42200.0
2005-08-16 11:10:00,7.08,7.1,7.08,7.1,34600.0,5.7788,5.7951,5.7788,5.7951,34600.0
2005-08-16 11:15:00,7.1,7.1,7.09,7.1,27300.0,5.7951,5.7951,5.787,5.7951,27300.0
2005-08-16 11:20:00,7.09,7.15,7.09,7.12,83800.0,5.787,5.8359,5.787,5.8114,83800.0
2005-08-16 11:25:00,7.13,7.14,7.12,7.13,46800.0,5.8196,5.8278,5.8114,5.8196,46800.0
2005-08-16 11:30:00,7.12,7.13,7.12,7.13,11300.0,5.8114,5.8196,5.8114,5.8196,11300.0
2005-08-16 11:35:00,7.13,7.13,7.12,7.12,39300.0,5.8196,5.8196,5.8114,5.8114,39300.0
2005-08-16 11:40:00,7.12,7.13,7.12,7.13,23000.0,5.8114,5.8196,5.8114,5.8196,23000.0
2005-08-16 11:45:00,7.13,7.15,7.12,7.14,45700.0,5.8196,5.8359,5.8114,5.8278,45700.0
2005-08-16 11:50:00,7.14,7.17,7.13,7.15,73000.0,5.8278,5.8523,5.8196,5.8359,73000.0
2005-08-16 11:55:00,7.15,7.17,7.13,7.16,108700.0,5.8359,5.8523,5.8196,5.8441,108700.0
2005-08-16 12:00:00,7.16,7.16,7.14,7.15,31900.0,5.8441,5.8441,5.8278,5.8359,31900.0
2005-08-16 12:05:00,7.15,7.2,7.14,7.19,79600.0,5.8359,5.8767,5.8278,5.8686,79600.0
2005-08-16 12:10:00,7.19,7.21,7.17,7.2,101300.0,5.8686,5.8849,5.8523,5.8767,101300.0
2005-08-16 12:15:00,7.21,7.23,7.19,7.23,66000.0,5.8849,5.9012,5.8686,5.9012,66000.0
2005-08-16 12:20:00,7.23,7.24,7.21,7.21,88400.0,5.9012,5.9094,5.8849,5.8849,88400.0
2005-08-16 12:25:00,7.21,7.21,7.2,7.21,55900.0,5.8849,5.8849,5.8767,5.8849,55900.0
2005-08-16 12:30:00,7.21,7.22,7.2,7.2,23500.0,5.8849,5.8931,5.8767,5.8767,23500.0
2005-08-16 12:35:00,7.21,7.22,7.19,7.2,41600.0,5.8849,5.8931,5.8686,5.8767,41600.0
2005-08-16 12:40:00,7.19,7.2,7.19,7.19,39300.0,5.8686,5.8767,5.8686,5.8686,39300.0
2005-08-16 12:45:00,7.2,7.2,7.19,7.19,13600.0,5.8767,5.8767,5.8686,5.8686,13600.0
2005-08-16 12:50:00,7.19,7.2,7.17,7.18,36000.0,5.8686,5.8767,5.8523,5.8604,36000.0
2005-08-16 12:55:00,7.18,7.18,7.17,7.17,16900.0,5.8604,5.8604,5.8523,5.8523,16900.0
2005-08-16 13:00:00,7.18,7.18,7.17,7.18,31300.0,5.8604,5.8604,5.8523,5.8604,31300.0
2005-08-16 13:05:00,7.17,7.19,7.17,7.18,71300.0,5.8523,5.8686,5.8523,5.8604,71300.0
2005-08-16 13:10:00,7.17,7.18,7.17,7.18,12800.0,5.8523,5.8604,5.8523,5.8604,12800.0
2005-08-16 13:15:00,7.18,7.18,7.17,7.18,29500.0,5.8604,5.8604,5.8523,5.8604,29500.0
2005-08-16 13:20:00,7.17,7.19,7.17,7.18,20300.0,5.8523,5.8686,5.8523,5.8604,20300.0
2005-08-16 13:25:00,7.18,7.19,7.18,7.19,18300.0,5.8604,5.8686,5.8604,5.8686,18300.0
2005-08-16 13:30:00,7.18,7.19,7.18,7.18,14200.0,5.8604,5.8686,5.8604,5.8604,14200.0
2005-08-16 13:35:00,7.19,7.19,7.18,7.18,10300.0,5.8686,5.8686,5.8604,5.8604,10300.0
2005-08-16 13:40:00,7.18,7.19,7.18,7.19,17400.0,5.8604,5.8686,5.8604,5.8686,17400.0
2005-08-16 13:45:00,7.19,7.19,7.17,7.17,20900.0,5.8686,5.8686,5.8523,5.8523,20900.0
2005-08-16 13:50:00,7.17,7.18,7.16,7.17,25100.0,5.8523,5.8604,5.8441,5.8523,25100.0
2005-08-16 13:55:00,7.16,7.17,7.16,7.17,12800.0,5.8441,5.8523,5.8441,5.8523,12800.0
2005-08-16 14:00:00,7.17,7.17,7.15,7.16,30800.0,5.8523,5.8523,5.8359,5.8441,30800.0
2005-08-16 14:05:00,7.16,7.16,7.15,7.15,31700.0,5.8441,5.8441,5.8359,5.8359,31700.0
2005-08-16 14:10:00,7.16,7.16,7.14,7.15,59600.0,5.8441,5.8441,5.8278,5.8359,59600.0
2005-08-16 14:15:00,7.15,7.16,7.13,7.13,65500.0,5.8359,5.8441,5.8196,5.8196,65500.0
2005-08-16 14:20:00,7.13,7.14,7.12,7.12,19300.0,5.8196,5.8278,5.8114,5.8114,19300.0
2005-08-16 14:25:00,7.13,7.13,7.12,7.13,17000.0,5.8196,5.8196,5.8114,5.8196,17000.0
2005-08-16 14:30:00,7.12,7.13,7.12,7.13,9100.0,5.8114,5.8196,5.8114,5.8196,9100.0
2005-08-16 14:35:00,7.12,7.13,7.12,7.13,25200.0,5.8114,5.8196,5.8114,5.8196,25200.0
2005-08-16 14:40:00,7.13,7.13,7.12,7.13,19700.0,5.8196,5.8196,5.8114,5.8196,19700.0
2005-08-16 14:45:00,7.13,7.13,7.12,7.13,29900.0,5.8196,5.8196,5.8114,5.8196,29900.0
2005-08-16 14:50:00,7.13,7.13,7.12,7.13,17800.0,5.8196,5.8196,5.8114,5.8196,17800.0
2005-08-16 14:55:00,7.13,7.18,7.12,7.16,84400.0,5.8196,5.8604,5.8114,5.8441,84400.0
2005-08-16 15:00:00,7.16,7.17,7.15,7.17,39100.0,5.8441,5.8523,5.8359,5.8523,39100.0
2005-08-16 15:05:00,7.17,7.18,7.16,7.17,47900.0,5.8523,5.8604,5.8441,5.8523,47900.0
2005-08-16 15:10:00,7.17,7.18,7.17,7.17,56100.0,5.8523,5.8604,5.8523,5.8523,56100.0
2005-08-16 15:15:00,7.17,7.18,7.16,7.16,37700.0,5.8523,5.8604,5.8441,5.8441,37700.0
2005-08-16 15:20:00,7.17,7.17,7.14,7.14,29600.0,5.8523,5.8523,5.8278,5.8278,29600.0
2005-08-16 15:25:00,7.14,7.14,7.12,7.13,45000.0,5.8278,5.8278,5.8114,5.8196,45000.0
2005-08-16 15:30:00,7.13,7.13,7.11,7.11,40500.0,5.8196,5.8196,5.8033,5.8033,40500.0
2005-08-16 15:35:00,7.11,7.12,7.1,7.11,50800.0,5.8033,5.8114,5.7951,5.8033,50800.0
2005-08-16 15:40:00,7.1,7.12,7.1,7.12,104000.0,5.7951,5.8114,5.7951,5.8114,104000.0
2005-08-16 15:45:00,7.12,7.12,7.11,7.11,91600.0,5.8114,5.8114,5.8033,5.8033,91600.0
2005-08-16 15:50:00,7.12,7.12,7.1,7.12,185300.0,5.8114,5.8114,5.7951,5.8114,185300.0
2005-08-16 15:55:00,7.11,7.12,7.11,7.11,210000.0,5.8033,5.8114,5.8033,5.8033,210000.0
2005-08-17 09:30:00,7.24,7.25,7.19,7.21,106200.0,5.9094,5.9176,5.8686,5.8849,106200.0
2005-08-17 09:35:00,7.21,7.22,7.16,7.18,52400.0,5.8849,5.8931,5.8441,5.8604,52400.0
2005-08-17 09:40:00,7.17,7.2,7.16,7.19,47200.0,5.8523,5.8767,5.8441,5.8686,47200.0
2005-08-17 09:45:00,7.2,7.2,7.17,7.2,79500.0,5.8767,5.8767,5.8523,5.8767,79500.0
2005-08-17 09:50:00,7.2,7.23,7.16,7.21,110400.0,5.8767,5.9012,5.8441,5.8849,110400.0
2005-08-17 09:55:00,7.2,7.23,7.19,7.23,92900.0,5.8767,5.9012,5.8686,5.9012,92900.0
2005-08-17 10:00:00,7.23,7.29,7.22,7.26,156300.0,5.9012,5.9502,5.8931,5.9257,156300.0
2005-08-17 10:05:00,7.27,7.27,7.22,7.25,60200.0,5.9339,5.9339,5.8931,5.9176,60200.0
2005-08-17 10:10:00,7.26,7.27,7.23,7.25,42900.0,5.9257,5.9339,5.9012,5.9176,42900.0
2005-08-17 10:15:00,7.25,7.27,7.24,7.25,45500.0,5.9176,5.9339,5.9094,5.9176,45500.0
2005-08-17 10:20:00,7.25,7.29,7.25,7.29,70400.0,5.9176,5.9502,5.9176,5.9502,70400.0
2005-08-17 10:25:00,7.28,7.29,7.27,7.27,39600.0,5.942,5.9502,5.9339,5.9339,39600.0
2005-08-17 10:30:00,7.27,7.28,7.21,7.25,72300.0,5.9339,5.942,5.8849,5.9176,72300.0
2005-08-17 10:35:00,7.25,7.27,7.24,7.27,43700.0,5.9176,5.9339,5.9094,5.9339,43700.0
2005-08-17 10:40:00,7.26,7.29,7.26,7.29,40700.0,5.9257,5.9502,5.9257,5.9502,40700.0
2005-08-17 10:45:00,7.29,7.3,7.27,7.29,48300.0,5.9502,5.9584,5.9339,5.9502,48300.0
2005-08-17 10:50:00,7.29,7.3,7.28,7.3,38500.0,5.9502,5.9584,5.942,5.9584,38500.0
2005-08-17 10:55:00,7.3,7.3,7.28,7.3,55200.0,5.9584,5.9584,5.942,5.9584,55200.0
2005-08-17 11:00:00,7.3,7.31,7.3,7.3,40700.0,5.9584,5.9665,5.9584,5.9584,40700.0
2005-08-17 11:05:00,7.3,7.3,7.27,7.28,33100.0,5.9584,5.9584,5.9339,5.942,33100.0
2005-08-17 11:10:00,7.28,7.28,7.27,7.28,33400.0,5.942,5.942,5.9339,5.942,33400.0
2005-08-17 11:15:00,7.28,7.28,7.27,7.28,58900.0,5.942,5.942,5.9339,5.942,58900.0
2005-08-17 11:20:00,7.28,7.28,7.27,7.27,14900.0,5.942,5.942,5.9339,5.9339,14900.0
2005-08-17 11:25:00,7.28,7.28,7.27,7.27,23000.0,5.942,5.942,5.9339,5.9339,23000.0
2005-08-17 11:30:00,7.28,7.28,7.26,7.26,24300.0,5.942,5.942,5.9257,5.9257,24300.0
2005-08-17 11:35:00,7.26,7.27,7.26,7.27,14300.0,5.9257,5.9339,5.9257,5.9339,14300.0
2005-08-17 11:40:00,7.27,7.27,7.26,7.27,11600.0,5.9339,5.9339,5.9257,5.9339,11600.0
2005-08-17 11:45:00,7.26,7.26,7.25,7.25,28200.0,5.9257,5.9257,5.9176,5.9176,28200.0
2005-08-17 11:50:00,7.25,7.26,7.25,7.25,24300.0,5.9176,5.9257,5.9176,5.9176,24300.0
2005-08-17 11:55:00,7.26,7.27,7.25,7.26,29600.0,5.9257,5.9339,5.9176,5.9257,29600.0
2005-08-17 12:00:00,7.26,7.26,7.24,7.24,29200.0,5.9257,5.9257,5.9094,5.9094,29200.0
2005-08-17 12:05:00,7.24,7.25,7.23,7.25,10000.0,5.9094,5.9176,5.9012,5.9176,10000.0
2005-08-17 12:10:00,7.25,7.27,7.25,7.27,42300.0,5.9176,5.9339,5.9176,5.9339,42300.0
2005-08-17 12:15:00,7.26,7.27,7.26,7.27,5000.0,5.9257,5.9339,5.9257,5.9339,5000.0
2005-08-17 12:20:00,7.26,7.27,7.25,7.25,20000.0,5.9257,5.9339,5.9176,5.9176,20000.0
2005-08-17 12:25:00,7.25,7.28,7.25,7.27,33100.0,5.9176,5.942,5.9176,5.9339,33100.0
2005-08-17 12:30:00,7.26,7.27,7.26,7.27,13500.0,5.9257,5.9339,5.9257,5.9339,13500.0
2005-08-17 12:35:00,7.26,7.27,7.26,7.26,5300.0,5.9257,5.9339,5.9257,5.9257,5300.0
2005-08-17 12:40:00,7.26,7.26,7.25,7.26,21300.0,5.9257,5.9257,5.9176,5.9257,21300.0
2005-08-17 12:45:00,7.26,7.26,7.25,7.25,23800.0,5.9257,5.9257,5.9176,5.9176,23800.0
2005-08-17 12:50:00,7.25,7.26,7.25,7.25,13300.0,5.9176,5.9257,5.9176,5.9176,13300.0
2005-08-17 12:55:00,7.25,7.26,7.25,7.25,18600.0,5.9176,5.9257,5.9176,5.9176,18600.0
2005-08-17 13:00:00,7.26,7.26,7.25,7.26,6000.0,5.9257,5.9257,5.9176,5.9257,6000.0
2005-08-17 13:05:00,7.25,7.26,7.25,7.25,10300.0,5.9176,5.9257,5.9176,5.9176,10300.0
2005-08-17 13:10:00,7.26,7.26,7.24,7.25,18000.0,5.9257,5.9257,5.9094,5.9176,18000.0
2005-08-17 13:15:00,7.25,7.26,7.25,7.25,4700.0,5.9176,5.9257,5.9176,5.9176,4700.0
2005-08-17 13:20:00,7.26,7.26,7.25,7.26,8300.0,5.9257,5.9257,5.9176,5.9257,8300.0
2005-08-17 13:25:00,7.25,7.26,7.25,7.25,6900.0,5.9176,5.9257,5.9176,5.9176,6900.0
2005-08-17 13:30:00,7.26,7.26,7.24,7.24,45400.0,5.9257,5.9257,5.9094,5.9094,45400.0
2005-08-17 13:35:00,7.24,7.25,7.23,7.23,29700.0,5.9094,5.9176,5.9012,5.9012,29700.0
2005-08-17 13:40:00,7.23,7.23,7.22,7.22,11500.0,5.9012,5.9012,5.8931,5.8931,11500.0
2005-08-17 13:45:00,7.23,7.23,7.2,7.21,77300.0,5.9012,5.9012,5.8767,5.8849,77300.0
2005-08-17 13:50:00,7.21,7.23,7.2,7.2,43100.0,5.8849,5.9012,5.8767,5.8767,43100.0
2005-08-17 13:55:00,7.2,7.21,7.2,7.2,15900.0,5.8767,5.8849,5.8767,5.8767,15900.0
2005-08-17 14:00:00,7.2,7.21,7.2,7.21,36000.0,5.8767,5.8849,5.8767,5.8849,36000.0
2005-08-17 14:05:00,7.2,7.21,7.19,7.2,42100.0,5.8767,5.8849,5.8686,5.8767,42100.0
2005-08-17 14:10:00,7.19,7.21,7.19,7.21,42500.0,5.8686,5.8849,5.8686,5.8849,42500.0
2005-08-17 14:15:00,7.2,7.21,7.19,7.19,18300.0,5.8767,5.8849,5.8686,5.8686,18300.0
2005-08-17 14:20:00,7.2,7.2,7.19,7.19,8100.0,5.8767,5.8767,5.8686,5.8686,8100.0
2005-08-17 14:25:00,7.19,7.2,7.19,7.19,9900.0,5.8686,5.8767,5.8686,5.8686,9900.0
2005-08-17 14:30:00,7.2,7.2,7.19,7.2,8900.0,5.8767,5.8767,5.8686,5.8767,8900.0
2005-08-17 14:35:00,7.19,7.2,7.19,7.19,13400.0,5.8686,5.8767,5.8686,5.8686,13400.0
2005-08-17 14:40:00,7.19,7.2,7.19,7.2,12400.0,5.8686,5.8767,5.8686,5.8767,12400.0
2005-08-17 14:45:00,7.19,7.2,7.19,7.2,7200.0,5.8686,5.8767,5.8686,5.8767,7200.0
2005-08-17 14:50:00,7.19,7.21,7.19,7.21,36000.0,5.8686,5.8849,5.8686,5.8849,36000.0
2005-08-17 14:55:00,7.2,7.21,7.2,7.2,17600.0,5.8767,5.8849,5.8767,5.8767,17600.0
2005-08-17 15:00:00,7.21,7.21,7.2,7.21,17500.0,5.8849,5.8849,5.8767,5.8849,17500.0
2005-08-17 15:05:00,7.21,7.22,7.2,7.21,44600.0,5.8849,5.8931,5.8767,5.8849,44600.0
2005-08-17 15:10:00,7.21,7.23,7.21,7.22,129700.0,5.8849,5.9012,5.8849,5.8931,129700.0
2005-08-17 15:15:00,7.22,7.23,7.22,7.22,124800.0,5.8931,5.9012,5.8931,5.8931,124800.0
2005-08-17 15:20:00,7.22,7.23,7.22,7.23,85400.0,5.8931,5.9012,5.8931,5.9012,85400.0
2005-08-17 15:25:00,7.24,7.24,7.23,7.24,144000.0,5.9094,5.9094,5.9012,5.9094,144000.0
2005-08-17 15:30:00,7.23,7.24,7.23,7.24,68800.0,5.9012,5.9094,5.9012,5.9094,68800.0
2005-08-17 15:35:00,7.23,7.24,7.23,7.24,130600.0,5.9012,5.9094,5.9012,5.9094,130600.0
2005-08-17 15:40:00,7.23,7.24,7.23,7.23,136600.0,5.9012,5.9094,5.9012,5.9012,136600.0
2005-08-17 15:45:00,7.24,7.24,7.23,7.23,212000.0,5.9094,5.9094,5.9012,5.9012,212000.0
2005-08-17 15:50:00,7.23,7.25,7.23,7.25,232800.0,5.9012,5.9176,5.9012,5.9176,232800.0
2005-08-17 15:55:00,7.24,7.25,7.23,7.23,190200.0,5.9094,5.9176,5.9012,5.9012,190200.0
2005-08-18 09:30:00,7.36,7.37,7.28,7.33,324900.0,6.0073,6.0155,5.942,5.9828,324900.0
2005-08-18 09:35:00,7.33,7.33,7.28,7.31,98900.0,5.9828,5.9828,5.942,5.9665,98900.0
2005-08-18 09:40:00,7.32,7.34,7.29,7.33,114800.0,5.9747,5.991,5.9502,5.9828,114800.0
2005-08-18 09:45:00,7.31,7.33,7.3,7.32,85200.0,5.9665,5.9828,5.9584,5.9747,85200.0
2005-08-18 09:50:00,7.33,7.33,7.31,7.32,66000.0,5.9828,5.9828,5.9665,5.9747,66000.0
2005-08-18 09:55:00,7.32,7.33,7.31,7.32,61800.0,5.9747,5.9828,5.9665,5.9747,61800.0
2005-08-18 10:00:00,7.32,7.33,7.31,7.32,47900.0,5.9747,5.9828,5.9665,5.9747,47900.0
2005-08-18 10:05:00,7.32,7.35,7.31,7.34,109200.0,5.9747,5.9992,5.9665,5.991,109200.0
2005-08-18 10:10:00,7.34,7.36,7.33,7.36,78300.0,5.991,6.0073,5.9828,6.0073,78300.0
2005-08-18 10:15:00,7.35,7.39,7.35,7.39,118000.0,5.9992,6.0318,5.9992,6.0318,118000.0
2005-08-18 10:20:00,7.39,7.4,7.38,7.4,64000.0,6.0318,6.04,6.0237,6.04,64000.0
2005-08-18 10:25:00,7.4,7.42,7.39,7.42,105900.0,6.04,6.0563,6.0318,6.0563,105900.0
2005-08-18 10:30:00,7.42,7.43,7.41,7.43,80100.0,6.0563,6.0645,6.0481,6.0645,80100.0
2005-08-18 10:35:00,7.43,7.43,7.42,7.43,93300.0,6.0645,6.0645,6.0563,6.0645,93300.0
2005-08-18 10:40:00,7.44,7.49,7.44,7.45,155300.0,6.0726,6.1134,6.0726,6.0808,155300.0
2005-08-18 10:45:00,7.44,7.47,7.43,7.45,122900.0,6.0726,6.0971,6.0645,6.0808,122900.0
2005-08-18 10:50:00,7.45,7.49,7.45,7.49,138800.0,6.0808,6.1134,6.0808,6.1134,138800.0
2005-08-18 10:55:00,7.48,7.49,7.46,7.48,98900.0,6.1053,6.1134,6.089,6.1053,98900.0
2005-08-18 11:00:00,7.47,7.49,7.47,7.49,127500.0,6.0971,6.1134,6.0971,6.1134,127500.0
2005-08-18 11:05:00,7.48,7.58,7.48,7.57,341500.0,6.1053,6.1869,6.1053,6.1787,341500.0
2005-08-18 11:10:00,7.58,7.58,7.54,7.55,66700.0,6.1869,6.1869,6.1543,6.1624,66700.0
2005-08-18 11:15:00,7.55,7.56,7.53,7.53,52700.0,6.1624,6.1706,6.1461,6.1461,52700.0
2005-08-18 11:20:00,7.53,7.55,7.5,7.51,99700.0,6.1461,6.1624,6.1216,6.1298,99700.0
2005-08-18 11:25:00,7.51,7.52,7.5,7.5,216800.0,6.1298,6.1379,6.1216,6.1216,216800.0
2005-08-18 11:30:00,7.5,7.51,7.48,7.5,92800.0,6.1216,6.1298,6.1053,6.1216,92800.0
2005-08-18 11:35:00,7.5,7.57,7.48,7.48,55600.0,6.1216,6.1787,6.1053,6.1053,55600.0
2005-08-18 11:40:00,7.48,7.5,7.48,7.49,29600.0,6.1053,6.1216,6.1053,6.1134,29600.0
2005-08-18 11:45:00,7.49,7.57,7.49,7.51,255900.0,6.1134,6.1787,6.1134,6.1298,255900.0
2005-08-18 11:50:00,7.51,7.53,7.5,7.53,45300.0,6.1298,6.1461,6.1216,6.1461,45300.0
2005-08-18 11:55:00,7.53,7.55,7.52,7.54,38000.0,6.1461,6.1624,6.1379,6.1543,38000.0
2005-08-18 12:00:00,7.55,7.55,7.54,7.55,48100.0,6.1624,6.1624,6.1543,6.1624,48100.0
2005-08-18 12:05:00,7.55,7.56,7.54,7.56,25400.0,6.1624,6.1706,6.1543,6.1706,25400.0
2005-08-18 12:10:00,7.55,7.56,7.53,7.55,60000.0,6.1624,6.1706,6.1461,6.1624,60000.0
2005-08-18 12:15:00,7.54,7.55,7.54,7.55,27000.0,6.1543,6.1624,6.1543,6.1624,27000.0
2005-08-18 12:20:00,7.54,7.55,7.54,7.55,14100.0,6.1543,6.1624,6.1543,6.1624,14100.0
2005-08-18 12:25:00,7.55,7.55,7.54,7.55,38800.0,6.1624,6.1624,6.1543,6.1624,38800.0
2005-08-18 12:30:00,7.55,7.55,7.54,7.55,21200.0,6.1624,6.1624,6.1543,6.1624,21200.0
2005-08-18 12:35:00,7.55,7.55,7.53,7.53,56400.0,6.1624,6.1624,6.1461,6.1461,56400.0
2005-08-18 12:40:00,7.53,7.54,7.53,7.54,13300.0,6.1461,6.1543,6.1461,6.1543,13300.0
2005-08-18 12:45:00,7.53,7.54,7.53,7.54,18800.0,6.1461,6.1543,6.1461,6.1543,18800.0
2005-08-18 12:50:00,7.53,7.54,7.53,7.54,7000.0,6.1461,6.1543,6.1461,6.1543,7000.0
2005-08-18 12:55:00,7.54,7.54,7.53,7.54,11300.0,6.1543,6.1543,6.1461,6.1543,11300.0
2005-08-18 13:00:00,7.54,7.54,7.53,7.54,39200.0,6.1543,6.1543,6.1461,6.1543,39200.0
2005-08-18 13:05:00,7.54,7.55,7.54,7.55,37200.0,6.1543,6.1624,6.1543,6.1624,37200.0
2005-08-18 13:10:00,7.55,7.59,7.55,7.57,102600.0,6.1624,6.1951,6.1624,6.1787,102600.0
2005-08-18 13:15:00,7.57,7.57,7.56,7.57,24500.0,6.1787,6.1787,6.1706,6.1787,24500.0
2005-08-18 13:20:00,7.57,7.57,7.56,7.57,52000.0,6.1787,6.1787,6.1706,6.1787,52000.0
2005-08-18 13:25:00,7.57,7.57,7.56,7.57,22800.0,6.1787,6.1787,6.1706,6.1787,22800.0
2005-08-18 13:30:00,7.57,7.58,7.56,7.56,83500.0,6.1787,6.1869,6.1706,6.1706,83500.0
2005-08-18 13:35:00,7.57,7.57,7.55,7.56,46600.0,6.1787,6.1787,6.1624,6.1706,46600.0
2005-08-18 13:40:00,7.55,7.56,7.55,7.55,37400.0,6.1624,6.1706,6.1624,6.1624,37400.0
2005-08-18 13:45:00,7.55,7.55,7.54,7.55,22500.0,6.1624,6.1624,6.1543,6.1624,22500.0
2005-08-18 13:50:00,7.55,7.55,7.53,7.53,14100.0,6.1624,6.1624,6.1461,6.1461,14100.0
2005-08-18 13:55:00,7.54,7.54,7.53,7.54,19600.0,6.1543,6.1543,6.1461,6.1543,19600.0
2005-08-18 14:00:00,7.53,7.54,7.53,7.54,8900.0,6.1461,6.1543,6.1461,6.1543,8900.0
2005-08-18 14:05:00,7.54,7.54,7.53,7.53,26100.0,6.1543,6.1543,6.1461,6.1461,26100.0
2005-08-18 14:10:00,7.54,7.54,7.53,7.54,11800.0,6.1543,6.1543,6.1461,6.1543,11800.0
2005-08-18 14:15:00,7.53,7.54,7.5,7.51,149900.0,6.1461,6.1543,6.1216,6.1298,149900.0
2005-08-18 14:20:00,7.51,7.51,7.48,7.5,304200.0,6.1298,6.1298,6.1053,6.1216,304200.0
2005-08-18 14:25:00,7.5,7.51,7.49,7.49,44900.0,6.1216,6.1298,6.1134,6.1134,44900.0
2005-08-18 14:30:00,7.5,7.52,7.48,7.52,128600.0,6.1216,6.1379,6.1053,6.1379,128600.0
2005-08-18 14:35:00,7.52,7.52,7.51,7.51,34300.0,6.1379,6.1379,6.1298,6.1298,34300.0
2005-08-18 14:40:00,7.52,7.52,7.5,7.52,54200.0,6.1379,6.1379,6.1216,6.1379,54200.0
2005-08-18 14:45:00,7.52,7.54,7.52,7.54,46500.0,6.1379,6.1543,6.1379,6.1543,46500.0
2005-08-18 14:50:00,7.53,7.54,7.53,7.54,24100.0,6.1461,6.1543,6.1461,6.1543,24100.0
2005-08-18 14:55:00,7.54,7.54,7.52,7.52,39600.0,6.1543,6.1543,6.1379,6.1379,39600.0
2005-08-18 15:00:00,7.53,7.53,7.49,7.5,49900.0,6.1461,6.1461,6.1134,6.1216,49900.0
2005-08-18 15:05:00,7.5,7.5,7.49,7.5,22900.0,6.1216,6.1216,6.1134,6.1216,22900.0
2005-08-18 15:10:00,7.5,7.53,7.49,7.53,70300.0,6.1216,6.1461,6.1134,6.1461,70300.0
2005-08-18 15:15:00,7.52,7.53,7.51,7.52,40400.0,6.1379,6.1461,6.1298,6.1379,40400.0
2005-08-18 15:20:00,7.51,7.52,7.49,7.49,34900.0,6.1298,6.1379,6.1134,6.1134,34900.0
2005-08-18 15:25:00,7.49,7.5,7.48,7.5,51000.0,6.1134,6.1216,6.1053,6.1216,51000.0
2005-08-18 15:30:00,7.49,7.5,7.49,7.49,28100.0,6.1134,6.1216,6.1134,6.1134,28100.0
2005-08-18 15:35:00,7.5,7.5,7.46,7.47,96200.0,6.1216,6.1216,6.089,6.0971,96200.0
2005-08-18 15:40:00,7.47,7.48,7.47,7.47,81400.0,6.0971,6.1053,6.0971,6.0971,81400.0
2005-08-18 15:45:00,7.48,7.5,7.47,7.5,75500.0,6.1053,6.1216,6.0971,6.1216,75500.0
2005-08-18 15:50:00,7.49,7.5,7.49,7.5,70200.0,6.1134,6.1216,6.1134,6.1216,70200.0
2005-08-18 15:55:00,7.49,7.5,7.44,7.48,167200.0,6.1134,6.1216,6.0726,6.1053,167200.0
2005-08-19 09:30:00,7.6,7.6,7.54,7.58,200400.0,6.2032,6.2032,6.1543,6.1869,200400.0
2005-08-19 09:35:00,7.59,7.59,7.52,7.53,86800.0,6.1951,6.1951,6.1379,6.1461,86800.0
2005-08-19 09:40:00,7.53,7.53,7.48,7.49,93700.0,6.1461,6.1461,6.1053,6.1134,93700.0
2005-08-19 09:45:00,7.49,7.49,7.48,7.49,32400.0,6.1134,6.1134,6.1053,6.1134,32400.0
2005-08-19 09:50:00,7.49,7.49,7.47,7.48,50100.0,6.1134,6.1134,6.0971,6.1053,50100.0
2005-08-19 09:55:00,7.48,7.49,7.46,7.48,47700.0,6.1053,6.1134,6.089,6.1053,47700.0
2005-08-19 10:00:00,7.48,7.5,7.47,7.47,65600.0,6.1053,6.1216,6.0971,6.0971,65600.0
2005-08-19 10:05:00,7.48,7.49,7.47,7.49,49800.0,6.1053,6.1134,6.0971,6.1134,49800.0
2005-08-19 10:10:00,7.49,7.49,7.47,7.48,34900.0,6.1134,6.1134,6.0971,6.1053,34900.0
2005-08-19 10:15:00,7.48,7.49,7.47,7.48,40200.0,6.1053,6.1134,6.0971,6.1053,40200.0
2005-08-19 10:20:00,7.47,7.52,7.47,7.51,70800.0,6.0971,6.1379,6.0971,6.1298,70800.0
2005-08-19 10:25:00,7.51,7.52,7.5,7.52,27500.0,6.1298,6.1379,6.1216,6.1379,27500.0
2005-08-19 10:30:00,7.51,7.52,7.51,7.51,8100.0,6.1298,6.1379,6.1298,6.1298,8100.0
2005-08-19 10:35:00,7.52,7.52,7.5,7.51,12400.0,6.1379,6.1379,6.1216,6.1298,12400.0
2005-08-19 10:40:00,7.51,7.52,7.5,7.52,26100.0,6.1298,6.1379,6.1216,6.1379,26100.0
2005-08-19 10:45:00,7.51,7.52,7.51,7.52,13800.0,6.1298,6.1379,6.1298,6.1379,13800.0
2005-08-19 10:50:00,7.51,7.52,7.51,7.51,69600.0,6.1298,6.1379,6.1298,6.1298,69600.0
2005-08-19 10:55:00,7.51,7.52,7.51,7.51,14400.0,6.1298,6.1379,6.1298,6.1298,14400.0
2005-08-19 11:00:00,7.52,7.52,7.51,7.51,13100.0,6.1379,6.1379,6.1298,6.1298,13100.0
2005-08-19 11:05:00,7.52,7.52,7.5,7.51,44600.0,6.1379,6.1379,6.1216,6.1298,44600.0
2005-08-19 11:10:00,7.51,7.51,7.5,7.51,17700.0,6.1298,6.1298,6.1216,6.1298,17700.0
2005-08-19 11:15:00,7.5,7.51,7.5,7.5,16700.0,6.1216,6.1298,6.1216,6.1216,16700.0
2005-08-19 11:20:00,7.51,7.51,7.5,7.51,11300.0,6.1298,6.1298,6.1216,6.1298,11300.0
2005-08-19 11:25:00,7.51,7.52,7.5,7.51,44300.0,6.1298,6.1379,6.1216,6.1298,44300.0
2005-08-19 11:30:00,7.52,7.52,7.51,7.52,15100.0,6.1379,6.1379,6.1298,6.1379,15100.0
2005-08-19 11:35:00,7.52,7.52,7.51,7.52,31400.0,6.1379,6.1379,6.1298,6.1379,31400.0
2005-08-19 11:40:00,7.52,7.52,7.51,7.52,139800.0,6.1379,6.1379,6.1298,6.1379,139800.0
2005-08-19 11:45:00,7.51,7.54,7.51,7.52,58400.0,6.1298,6.1543,6.1298,6.1379,58400.0
2005-08-19 11:50:00,7.52,7.53,7.51,7.51,33800.0,6.1379,6.1461,6.1298,6.1298,33800.0
2005-08-19 11:55:00,7.51,7.52,7.51,7.51,24100.0,6.1298,6.1379,6.1298,6.1298,24100.0
2005-08-19 12:00:00,7.51,7.55,7.51,7.55,131600.0,6.1298,6.1624,6.1298,6.1624,131600.0
2005-08-19 12:05:00,7.55,7.55,7.53,7.53,19900.0,6.1624,6.1624,6.1461,6.1461,19900.0
2005-08-19 12:10:00,7.54,7.54,7.53,7.54,25000.0,6.1543,6.1543,6.1461,6.1543,25000.0
2005-08-19 12:15:00,7.53,7.56,7.53,7.56,60400.0,6.1461,6.1706,6.1461,6.1706,60400.0
2005-08-19 12:20:00,7.56,7.58,7.55,7.55,111600.0,6.1706,6.1869,6.1624,6.1624,111600.0
2005-08-19 12:25:00,7.56,7.57,7.55,7.57,133800.0,6.1706,6.1787,6.1624,6.1787,133800.0
2005-08-19 12:30:00,7.57,7.57,7.56,7.56,11400.0,6.1787,6.1787,6.1706,6.1706,11400.0
2005-08-19 12:35:00,7.57,7.57,7.56,7.56,22500.0,6.1787,6.1787,6.1706,6.1706,22500.0
2005-08-19 12:40:00,7.56,7.57,7.56,7.56,28300.0,6.1706,6.1787,6.1706,6.1706,28300.0
2005-08-19 12:45:00,7.56,7.56,7.54,7.55,59100.0,6.1706,6.1706,6.1543,6.1624,59100.0
2005-08-19 12:50:00,7.56,7.56,7.54,7.54,12000.0,6.1706,6.1706,6.1543,6.1543,12000.0
2005-08-19 12:55:00,7.54,7.55,7.51,7.54,54000.0,6.1543,6.1624,6.1298,6.1543,54000.0
2005-08-19 13:00:00,7.54,7.55,7.53,7.54,19700.0,6.1543,6.1624,6.1461,6.1543,19700.0
2005-08-19 13:05:00,7.55,7.55,7.54,7.55,6000.0,6.1624,6.1624,6.1543,6.1624,6000.0
2005-08-19 13:10:00,7.54,7.55,7.54,7.55,4600.0,6.1543,6.1624,6.1543,6.1624,4600.0
2005-08-19 13:15:00,7.54,7.55,7.53,7.54,20500.0,6.1543,6.1624,6.1461,6.1543,20500.0
2005-08-19 13:20:00,7.54,7.54,7.53,7.54,12700.0,6.1543,6.1543,6.1461,6.1543,12700.0
2005-08-19 13:25:00,7.54,7.54,7.53,7.53,22700.0,6.1543,6.1543,6.1461,6.1461,22700.0
2005-08-19 13:30:00,7.53,7.53,7.52,7.53,30200.0,6.1461,6.1461,6.1379,6.1461,30200.0
2005-08-19 13:35:00,7.53,7.54,7.53,7.53,14200.0,6.1461,6.1543,6.1461,6.1461,14200.0
2005-08-19 13:40:00,7.54,7.54,7.53,7.54,13000.0,6.1543,6.1543,6.1461,6.1543,13000.0
2005-08-19 13:45:00,7.54,7.55,7.53,7.53,61300.0,6.1543,6.1624,6.1461,6.1461,61300.0
2005-08-19 13:50:00,7.54,7.54,7.53,7.54,9300.0,6.1543,6.1543,6.1461,6.1543,9300.0
2005-08-19 13:55:00,7.54,7.54,7.53,7.54,7000.0,6.1543,6.1543,6.1461,6.1543,7000.0
2005-08-19 14:00:00,7.54,7.55,7.54,7.54,15900.0,6.1543,6.1624,6.1543,6.1543,15900.0
2005-08-19 14:05:00,7.54,7.55,7.53,7.53,69000.0,6.1543,6.1624,6.1461,6.1461,69000.0
2005-08-19 14:10:00,7.53,7.54,7.53,7.54,13500.0,6.1461,6.1543,6.1461,6.1543,13500.0
2005-08-19 14:15:00,7.53,7.54,7.53,7.53,16200.0,6.1461,6.1543,6.1461,6.1461,16200.0
2005-08-19 14:20:00,7.53,7.55,7.53,7.55,29300.0,6.1461,6.1624,6.1461,6.1624,29300.0
2005-08-19 14:25:00,7.54,7.55,7.53,7.55,59500.0,6.1543,6.1624,6.1461,6.1624,59500.0
2005-08-19 14:30:00,7.54,7.55,7.53,7.53,13700.0,6.1543,6.1624,6.1461,6.1461,13700.0
2005-08-19 14:35:00,7.53,7.54,7.53,7.53,3400.0,6.1461,6.1543,6.1461,6.1461,3400.0
2005-08-19 14:40:00,7.54,7.54,7.52,7.52,55500.0,6.1543,6.1543,6.1379,6.1379,55500.0
2005-08-19 14:45:00,7.52,7.52,7.5,7.5,52300.0,6.1379,6.1379,6.1216,6.1216,52300.0
2005-08-19 14:50:00,7.5,7.51,7.5,7.5,16500.0,6.1216,6.1298,6.1216,6.1216,16500.0
2005-08-19 14:55:00,7.5,7.51,7.5,7.51,13900.0,6.1216,6.1298,6.1216,6.1298,13900.0
2005-08-19 15:00:00,7.5,7.51,7.5,7.5,22500.0,6.1216,6.1298,6.1216,6.1216,22500.0
2005-08-19 15:05:00,7.5,7.51,7.5,7.51,12700.0,6.1216,6.1298,6.1216,6.1298,12700.0
2005-08-19 15:10:00,7.5,7.51,7.49,7.5,48300.0,6.1216,6.1298,6.1134,6.1216,48300.0
2005-08-19 15:15:00,7.49,7.5,7.48,7.49,113400.0,6.1134,6.1216,6.1053,6.1134,113400.0
2005-08-19 15:20:00,7.5,7.5,7.47,7.48,29600.0,6.1216,6.1216,6.0971,6.1053,29600.0
2005-08-19 15:25:00,7.47,7.48,7.46,7.47,24400.0,6.0971,6.1053,6.089,6.0971,24400.0
2005-08-19 15:30:00,7.47,7.48,7.47,7.48,20700.0,6.0971,6.1053,6.0971,6.1053,20700.0
2005-08-19 15:35:00,7.47,7.5,7.46,7.5,90500.0,6.0971,6.1216,6.089,6.1216,90500.0
2005-08-19 15:40:00,7.49,7.5,7.48,7.49,26800.0,6.1134,6.1216,6.1053,6.1134,26800.0
2005-08-19 15:45:00,7.49,7.5,7.48,7.49,55000.0,6.1134,6.1216,6.1053,6.1134,55000.0
2005-08-19 15:50:00,7.5,7.5,7.49,7.49,28000.0,6.1216,6.1216,6.1134,6.1134,28000.0
2005-08-19 15:55:00,7.49,7.5,7.48,7.49,45000.0,6.1134,6.1216,6.1053,6.1134,45000.0
2005-08-22 09:30:00,7.63,7.64,7.57,7.61,143000.0,6.2277,6.2359,6.1787,6.2114,143000.0
2005-08-22 09:35:00,7.6,7.61,7.57,7.61,85000.0,6.2032,6.2114,6.1787,6.2114,85000.0
2005-08-22 09:40:00,7.61,7.61,7.57,7.58,74600.0,6.2114,6.2114,6.1787,6.1869,74600.0
2005-08-22 09:45:00,7.58,7.6,7.57,7.6,35400.0,6.1869,6.2032,6.1787,6.2032,35400.0
2005-08-22 09:50:00,7.6,7.6,7.56,7.57,60400.0,6.2032,6.2032,6.1706,6.1787,60400.0
2005-08-22 09:55:00,7.57,7.57,7.56,7.56,33700.0,6.1787,6.1787,6.1706,6.1706,33700.0
2005-08-22 10:00:00,7.57,7.57,7.56,7.57,34200.0,6.1787,6.1787,6.1706,6.1787,34200.0
2005-08-22 10:05:00,7.57,7.58,7.55,7.57,64900.0,6.1787,6.1869,6.1624,6.1787,64900.0
2005-08-22 10:10:00,7.57,7.58,7.56,7.58,30300.0,6.1787,6.1869,6.1706,6.1869,30300.0
2005-08-22 10:15:00,7.58,7.58,7.56,7.56,55300.0,6.1869,6.1869,6.1706,6.1706,55300.0
2005-08-22 10:20:00,7.56,7.57,7.56,7.57,21100.0,6.1706,6.1787,6.1706,6.1787,21100.0
2005-08-22 10:25:00,7.57,7.57,7.56,7.57,35400.0,6.1787,6.1787,6.1706,6.1787,35400.0
2005-08-22 10:30:00,7.57,7.57,7.56,7.57,59500.0,6.1787,6.1787,6.1706,6.1787,59500.0
2005-08-22 10:35:00,7.57,7.57,7.56,7.57,21000.0,6.1787,6.1787,6.1706,6.1787,21000.0
2005-08-22 10:40:00,7.57,7.57,7.56,7.56,43100.0,6.1787,6.1787,6.1706,6.1706,43100.0
2005-08-22 10:45:00,7.56,7.56,7.55,7.55,27800.0,6.1706,6.1706,6.1624,6.1624,27800.0
2005-08-22 10:50:00,7.55,7.56,7.55,7.56,19800.0,6.1624,6.1706,6.1624,6.1706,19800.0
2005-08-22 10:55:00,7.56,7.57,7.56,7.57,7000.0,6.1706,6.1787,6.1706,6.1787,7000.0
2005-08-22 11:00:00,7.57,7.57,7.55,7.55,63800.0,6.1787,6.1787,6.1624,6.1624,63800.0
2005-08-22 11:05:00,7.56,7.57,7.55,7.56,25000.0,6.1706,6.1787,6.1624,6.1706,25000.0
2005-08-22 11:10:00,7.56,7.57,7.56,7.56,35500.0,6.1706,6.1787,6.1706,6.1706,35500.0
2005-08-22 11:15:00,7.56,7.57,7.55,7.55,27100.0,6.1706,6.1787,6.1624,6.1624,27100.0
2005-08-22 11:20:00,7.56,7.56,7.55,7.56,11200.0,6.1706,6.1706,6.1624,6.1706,11200.0
2005-08-22 11:25:00,7.56,7.56,7.54,7.54,26800.0,6.1706,6.1706,6.1543,6.1543,26800.0
2005-08-22 11:30:00,7.55,7.55,7.54,7.54,51600.0,6.1624,6.1624,6.1543,6.1543,51600.0
2005-08-22 11:35:00,7.55,7.55,7.54,7.54,15800.0,6.1624,6.1624,6.1543,6.1543,15800.0
2005-08-22 11:40:00,7.54,7.55,7.51,7.51,58100.0,6.1543,6.1624,6.1298,6.1298,58100.0
2005-08-22 11:45:00,7.51,7.52,7.51,7.52,102000.0,6.1298,6.1379,6.1298,6.1379,102000.0
2005-08-22 11:50:00,7.52,7.52,7.51,7.51,11700.0,6.1379,6.1379,6.1298,6.1298,11700.0
2005-08-22 11:55:00,7.52,7.52,7.51,7.51,35200.0,6.1379,6.1379,6.1298,6.1298,35200.0
2005-08-22 12:00:00,7.51,7.51,7.5,7.5,113300.0,6.1298,6.1298,6.1216,6.1216,113300.0
2005-08-22 12:05:00,7.5,7.51,7.5,7.51,13700.0,6.1216,6.1298,6.1216,6.1298,13700.0
2005-08-22 12:10:00,7.5,7.51,7.5,7.51,17400.0,6.1216,6.1298,6.1216,6.1298,17400.0
2005-08-22 12:15:00,7.51,7.51,7.5,7.51,11000.0,6.1298,6.1298,6.1216,6.1298,11000.0
2005-08-22 12:20:00,7.51,7.51,7.5,7.5,37900.0,6.1298,6.1298,6.1216,6.1216,37900.0
2005-08-22 12:25:00,7.51,7.52,7.5,7.51,19800.0,6.1298,6.1379,6.1216,6.1298,19800.0
2005-08-22 12:30:00,7.51,7.52,7.49,7.5,47900.0,6.1298,6.1379,6.1134,6.1216,47900.0
2005-08-22 12:35:00,7.5,7.5,7.49,7.49,56900.0,6.1216,6.1216,6.1134,6.1134,56900.0
2005-08-22 12:40:00,7.5,7.5,7.46,7.46,49500.0,6.1216,6.1216,6.089,6.089,49500.0
2005-08-22 12:45:00,7.46,7.47,7.46,7.47,17400.0,6.089,6.0971,6.089,6.0971,17400.0
2005-08-22 12:50:00,7.46,7.47,7.46,7.46,20700.0,6.089,6.0971,6.089,6.089,20700.0
2005-08-22 12:55:00,7.47,7.47,7.46,7.46,22800.0,6.0971,6.0971,6.089,6.089,22800.0
2005-08-22 13:00:00,7.46,7.47,7.45,7.46,32400.0,6.089,6.0971,6.0808,6.089,32400.0
2005-08-22 13:05:00,7.46,7.47,7.45,7.46,59000.0,6.089,6.0971,6.0808,6.089,59000.0
2005-08-22 13:10:00,7.45,7.46,7.44,7.44,26600.0,6.0808,6.089,6.0726,6.0726,26600.0
2005-08-22 13:15:00,7.45,7.47,7.44,7.46,55600.0,6.0808,6.0971,6.0726,6.089,55600.0
2005-08-22 13:20:00,7.47,7.48,7.46,7.48,42300.0,6.0971,6.1053,6.089,6.1053,42300.0
2005-08-22 13:25:00,7.48,7.5,7.48,7.49,61200.0,6.1053,6.1216,6.1053,6.1134,61200.0
2005-08-22 13:30:00,7.49,7.51,7.49,7.51,73200.0,6.1134,6.1298,6.1134,6.1298,73200.0
2005-08-22 13:35:00,7.5,7.54,7.5,7.53,48200.0,6.1216,6.1543,6.1216,6.1461,48200.0
2005-08-22 13:40:00,7.52,7.54,7.52,7.54,32500.0,6.1379,6.1543,6.1379,6.1543,32500.0
2005-08-22 13:45:00,7.55,7.57,7.55,7.56,63700.0,6.1624,6.1787,6.1624,6.1706,63700.0
2005-08-22 13:50:00,7.57,7.57,7.54,7.54,39700.0,6.1787,6.1787,6.1543,6.1543,39700.0
2005-08-22 13:55:00,7.55,7.57,7.55,7.57,53300.0,6.1624,6.1787,6.1624,6.1787,53300.0
2005-08-22 14:00:00,7.56,7.57,7.51,7.53,80200.0,6.1706,6.1787,6.1298,6.1461,80200.0
2005-08-22 14:05:00,7.52,7.53,7.52,7.53,10500.0,6.1379,6.1461,6.1379,6.1461,10500.0
2005-08-22 14:10:00,7.53,7.53,7.52,7.52,9800.0,6.1461,6.1461,6.1379,6.1379,9800.0
2005-08-22 14:15:00,7.53,7.56,7.52,7.56,15500.0,6.1461,6.1706,6.1379,6.1706,15500.0
2005-08-22 14:20:00,7.56,7.57,7.56,7.56,20000.0,6.1706,6.1787,6.1706,6.1706,20000.0
2005-08-22 14:25:00,7.57,7.57,7.54,7.54,30700.0,6.1787,6.1787,6.1543,6.1543,30700.0
2005-08-22 14:30:00,7.54,7.55,7.54,7.55,12700.0,6.1543,6.1624,6.1543,6.1624,12700.0
2005-08-22 14:35:00,7.55,7.56,7.55,7.56,10400.0,6.1624,6.1706,6.1624,6.1706,10400.0
2005-08-22 14:40:00,7.56,7.56,7.54,7.54,18400.0,6.1706,6.1706,6.1543,6.1543,18400.0
2005-08-22 14:45:00,7.53,7.54,7.52,7.54,20900.0,6.1461,6.1543,6.1379,6.1543,20900.0
2005-08-22 14:50:00,7.54,7.55,7.54,7.55,12700.0,6.1543,6.1624,6.1543,6.1624,12700.0
2005-08-22 14:55:00,7.55,7.57,7.54,7.56,65900.0,6.1624,6.1787,6.1543,6.1706,65900.0
2005-08-22 15:00:00,7.55,7.56,7.55,7.56,12600.0,6.1624,6.1706,6.1624,6.1706,12600.0
2005-08-22 15:05:00,7.56,7.56,7.53,7.54,33200.0,6.1706,6.1706,6.1461,6.1543,33200.0
2005-08-22 15:10:00,7.53,7.54,7.53,7.54,3800.0,6.1461,6.1543,6.1461,6.1543,3800.0
2005-08-22 15:15:00,7.53,7.54,7.53,7.54,3300.0,6.1461,6.1543,6.1461,6.1543,3300.0
2005-08-22 15:20:00,7.54,7.54,7.53,7.53,30100.0,6.1543,6.1543,6.1461,6.1461,30100.0
2005-08-22 15:25:00,7.53,7.53,7.51,7.52,25500.0,6.1461,6.1461,6.1298,6.1379,25500.0
2005-08-22 15:30:00,7.51,7.52,7.51,7.51,17900.0,6.1298,6.1379,6.1298,6.1298,17900.0
2005-08-22 15:35:00,7.52,7.52,7.51,7.52,15800.0,6.1379,6.1379,6.1298,6.1379,15800.0
2005-08-22 15:40:00,7.52,7.53,7.51,7.53,44500.0,6.1379,6.1461,6.1298,6.1461,44500.0
2005-08-22 15:45:00,7.53,7.53,7.52,7.53,17300.0,6.1461,6.1461,6.1379,6.1461,17300.0
2005-08-22 15:50:00,7.53,7.53,7.52,7.52,83300.0,6.1461,6.1461,6.1379,6.1379,83300.0
2005-08-22 15:55:00,7.53,7.53,7.5,7.53,108100.0,6.1461,6.1461,6.1216,6.1461,108100.0
2005-08-23 09:30:00,7.51,7.57,7.51,7.51,80900.0,6.1298,6.1787,6.1298,6.1298,80900.0
2005-08-23 09:35:00,7.51,7.54,7.51,7.53,35400.0,6.1298,6.1543,6.1298,6.1461,35400.0
2005-08-23 09:40:00,7.54,7.54,7.51,7.51,86000.0,6.1543,6.1543,6.1298,6.1298,86000.0
2005-08-23 09:45:00,7.51,7.51,7.45,7.46,60600.0,6.1298,6.1298,6.0808,6.089,60600.0
2005-08-23 09:50:00,7.47,7.47,7.45,7.46,56800.0,6.0971,6.0971,6.0808,6.089,56800.0
2005-08-23 09:55:00,7.46,7.49,7.46,7.46,46600.0,6.089,6.1134,6.089,6.089,46600.0
2005-08-23 10:00:00,7.46,7.48,7.44,7.45,109500.0,6.089,6.1053,6.0726,6.0808,109500.0
2005-08-23 10:05:00,7.45,7.48,7.44,7.46,43800.0,6.0808,6.1053,6.0726,6.089,43800.0
2005-08-23 10:10:00,7.47,7.51,7.46,7.5,29200.0,6.0971,6.1298,6.089,6.1216,29200.0
2005-08-23 10:15:00,7.5,7.5,7.48,7.48,38500.0,6.1216,6.1216,6.1053,6.1053,38500.0
2005-08-23 10:20:00,7.47,7.51,7.47,7.51,19300.0,6.0971,6.1298,6.0971,6.1298,19300.0
2005-08-23 10:25:00,7.5,7.52,7.5,7.52,10100.0,6.1216,6.1379,6.1216,6.1379,10100.0
2005-08-23 10:30:00,7.52,7.52,7.5,7.51,26300.0,6.1379,6.1379,6.1216,6.1298,26300.0
2005-08-23 10:35:00,7.51,7.52,7.5,7.52,39400.0,6.1298,6.1379,6.1216,6.1379,39400.0
2005-08-23 10:40:00,7.51,7.53,7.49,7.49,70000.0,6.1298,6.1461,6.1134,6.1134,70000.0
2005-08-23 10:45:00,7.49,7.49,7.48,7.48,4000.0,6.1134,6.1134,6.1053,6.1053,4000.0
2005-08-23 10:50:00,7.48,7.49,7.46,7.47,56600.0,6.1053,6.1134,6.089,6.0971,56600.0
2005-08-23 10:55:00,7.46,7.47,7.44,7.44,85900.0,6.089,6.0971,6.0726,6.0726,85900.0
2005-08-23 11:00:00,7.44,7.45,7.44,7.45,37500.0,6.0726,6.0808,6.0726,6.0808,37500.0
2005-08-23 11:05:00,7.44,7.45,7.44,7.44,20600.0,6.0726,6.0808,6.0726,6.0726,20600.0
2005-08-23 11:10:00,7.44,7.46,7.44,7.45,34100.0,6.0726,6.089,6.0726,6.0808,34100.0
2005-08-23 11:15:00,7.46,7.46,7.42,7.43,80600.0,6.089,6.089,6.0563,6.0645,80600.0
2005-08-23 11:20:00,7.42,7.46,7.42,7.46,37100.0,6.0563,6.089,6.0563,6.089,37100.0
2005-08-23 11:25:00,7.45,7.46,7.44,7.44,14400.0,6.0808,6.089,6.0726,6.0726,14400.0
2005-08-23 11:30:00,7.45,7.45,7.43,7.44,8600.0,6.0808,6.0808,6.0645,6.0726,8600.0
2005-08-23 11:35:00,7.44,7.45,7.43,7.44,40500.0,6.0726,6.0808,6.0645,6.0726,40500.0
2005-08-23 11:40:00,7.44,7.45,7.43,7.44,72900.0,6.0726,6.0808,6.0645,6.0726,72900.0
2005-08-23 11:45:00,7.44,7.45,7.43,7.43,64000.0,6.0726,6.0808,6.0645,6.0645,64000.0
2005-08-23 11:50:00,7.44,7.44,7.43,7.44,19800.0,6.0726,6.0726,6.0645,6.0726,19800.0
2005-08-23 11:55:00,7.44,7.44,7.43,7.43,4800.0,6.0726,6.0726,6.0645,6.0645,4800.0
2005-08-23 12:00:00,7.44,7.44,7.43,7.43,49500.0,6.0726,6.0726,6.0645,6.0645,49500.0
2005-08-23 12:05:00,7.43,7.44,7.42,7.42,57200.0,6.0645,6.0726,6.0563,6.0563,57200.0
2005-08-23 12:10:00,7.42,7.43,7.42,7.42,78100.0,6.0563,6.0645,6.0563,6.0563,78100.0
2005-08-23 12:15:00,7.42,7.43,7.42,7.42,16900.0,6.0563,6.0645,6.0563,6.0563,16900.0
2005-08-23 12:20:00,7.42,7.43,7.42,7.43,13600.0,6.0563,6.0645,6.0563,6.0645,13600.0
2005-08-23 12:25:00,7.43,7.43,7.4,7.42,45800.0,6.0645,6.0645,6.04,6.0563,45800.0
2005-08-23 12:30:00,7.42,7.42,7.41,7.42,12300.0,6.0563,6.0563,6.0481,6.0563,12300.0
2005-08-23 12:35:00,7.42,7.42,7.41,7.41,9700.0,6.0563,6.0563,6.0481,6.0481,9700.0
2005-08-23 12:40:00,7.42,7.42,7.41,7.41,9200.0,6.0563,6.0563,6.0481,6.0481,9200.0
2005-08-23 12:45:00,7.42,7.42,7.41,7.41,11400.0,6.0563,6.0563,6.0481,6.0481,11400.0
2005-08-23 12:50:00,7.42,7.42,7.41,7.41,8200.0,6.0563,6.0563,6.0481,6.0481,8200.0
2005-08-23 12:55:00,7.42,7.42,7.41,7.41,5900.0,6.0563,6.0563,6.0481,6.0481,5900.0
2005-08-23 13:00:00,7.41,7.42,7.41,7.42,13100.0,6.0481,6.0563,6.0481,6.0563,13100.0
2005-08-23 13:05:00,7.42,7.42,7.41,7.42,8600.0,6.0563,6.0563,6.0481,6.0563,8600.0
2005-08-23 13:10:00,7.42,7.42,7.41,7.41,30900.0,6.0563,6.0563,6.0481,6.0481,30900.0
2005-08-23 13:15:00,7.41,7.42,7.41,7.41,3700.0,6.0481,6.0563,6.0481,6.0481,3700.0
2005-08-23 13:20:00,7.42,7.42,7.41,7.41,21700.0,6.0563,6.0563,6.0481,6.0481,21700.0
2005-08-23 13:25:00,7.41,7.42,7.41,7.42,59200.0,6.0481,6.0563,6.0481,6.0563,59200.0
2005-08-23 13:30:00,7.41,7.41,7.4,7.4,104400.0,6.0481,6.0481,6.04,6.04,104400.0
2005-08-23 13:35:00,7.41,7.41,7.4,7.41,36100.0,6.0481,6.0481,6.04,6.0481,36100.0
2005-08-23 13:40:00,7.41,7.41,7.4,7.41,62500.0,6.0481,6.0481,6.04,6.0481,62500.0
2005-08-23 13:45:00,7.41,7.41,7.4,7.41,34600.0,6.0481,6.0481,6.04,6.0481,34600.0
2005-08-23 13:50:00,7.41,7.41,7.4,7.41,29900.0,6.0481,6.0481,6.04,6.0481,29900.0
2005-08-23 13:55:00,7.41,7.41,7.4,7.4,7300.0,6.0481,6.0481,6.04,6.04,7300.0
2005-08-23 14:00:00,7.41,7.41,7.4,7.41,39800.0,6.0481,6.0481,6.04,6.0481,39800.0
2005-08-23 14:05:00,7.41,7.41,7.4,7.41,36100.0,6.0481,6.0481,6.04,6.0481,36100.0
2005-08-23 14:10:00,7.41,7.42,7.41,7.42,7000.0,6.0481,6.0563,6.0481,6.0563,7000.0
2005-08-23 14:15:00,7.42,7.43,7.42,7.43,39500.0,6.0563,6.0645,6.0563,6.0645,39500.0
2005-08-23 14:20:00,7.43,7.46,7.43,7.46,41000.0,6.0645,6.089,6.0645,6.089,41000.0
2005-08-23 14:25:00,7.46,7.48,7.46,7.48,30000.0,6.089,6.1053,6.089,6.1053,30000.0
2005-08-23 14:30:00,7.47,7.49,7.47,7.47,41400.0,6.0971,6.1134,6.0971,6.0971,41400.0
2005-08-23 14:35:00,7.48,7.49,7.48,7.49,37200.0,6.1053,6.1134,6.1053,6.1134,37200.0
2005-08-23 14:40:00,7.48,7.49,7.47,7.47,21100.0,6.1053,6.1134,6.0971,6.0971,21100.0
2005-08-23 14:45:00,7.48,7.49,7.48,7.49,8800.0,6.1053,6.1134,6.1053,6.1134,8800.0
2005-08-23 14:50:00,7.49,7.49,7.47,7.47,24800.0,6.1134,6.1134,6.0971,6.0971,24800.0
2005-08-23 14:55:00,7.48,7.48,7.47,7.48,7800.0,6.1053,6.1053,6.0971,6.1053,7800.0
2005-08-23 15:00:00,7.48,7.48,7.47,7.48,11600.0,6.1053,6.1053,6.0971,6.1053,11600.0
2005-08-23 15:05:00,7.48,7.48,7.47,7.47,24100.0,6.1053,6.1053,6.0971,6.0971,24100.0
2005-08-23 15:10:00,7.47,7.48,7.47,7.47,9700.0,6.0971,6.1053,6.0971,6.0971,9700.0
2005-08-23 15:15:00,7.47,7.48,7.46,7.48,63000.0,6.0971,6.1053,6.089,6.1053,63000.0
2005-08-23 15:20:00,7.47,7.47,7.46,7.46,12300.0,6.0971,6.0971,6.089,6.089,12300.0
2005-08-23 15:25:00,7.47,7.47,7.46,7.47,25500.0,6.0971,6.0971,6.089,6.0971,25500.0
2005-08-23 15:30:00,7.46,7.47,7.46,7.47,12700.0,6.089,6.0971,6.089,6.0971,12700.0
2005-08-23 15:35:00,7.46,7.48,7.46,7.48,148400.0,6.089,6.1053,6.089,6.1053,148400.0
2005-08-23 15:40:00,7.47,7.48,7.45,7.46,80800.0,6.0971,6.1053,6.0808,6.089,80800.0
2005-08-23 15:45:00,7.46,7.46,7.45,7.45,14700.0,6.089,6.089,6.0808,6.0808,14700.0
2005-08-23 15:50:00,7.45,7.46,7.45,7.45,72000.0,6.0808,6.089,6.0808,6.0808,72000.0
2005-08-23 15:55:00,7.46,7.48,7.45,7.48,179300.0,6.089,6.1053,6.0808,6.1053,179300.0
2005-08-24 09:30:00,7.48,7.51,7.46,7.48,64200.0,6.1053,6.1298,6.089,6.1053,64200.0
2005-08-24 09:35:00,7.48,7.5,7.43,7.43,67300.0,6.1053,6.1216,6.0645,6.0645,67300.0
2005-08-24 09:40:00,7.43,7.44,7.41,7.42,37900.0,6.0645,6.0726,6.0481,6.0563,37900.0
2005-08-24 09:45:00,7.43,7.48,7.42,7.48,49400.0,6.0645,6.1053,6.0563,6.1053,49400.0
2005-08-24 09:50:00,7.47,7.52,7.47,7.52,47800.0,6.0971,6.1379,6.0971,6.1379,47800.0
2005-08-24 09:55:00,7.52,7.52,7.5,7.51,29100.0,6.1379,6.1379,6.1216,6.1298,29100.0
2005-08-24 10:00:00,7.51,7.55,7.51,7.54,50900.0,6.1298,6.1624,6.1298,6.1543,50900.0
2005-08-24 10:05:00,7.54,7.55,7.43,7.53,40200.0,6.1543,6.1624,6.0645,6.1461,40200.0
2005-08-24 10:10:00,7.54,7.54,7.52,7.53,49200.0,6.1543,6.1543,6.1379,6.1461,49200.0
2005-08-24 10:15:00,7.52,7.53,7.51,7.52,14700.0,6.1379,6.1461,6.1298,6.1379,14700.0
2005-08-24 10:20:00,7.51,7.53,7.51,7.52,9900.0,6.1298,6.1461,6.1298,6.1379,9900.0
2005-08-24 10:25:00,7.52,7.53,7.51,7.53,13800.0,6.1379,6.1461,6.1298,6.1461,13800.0
2005-08-24 10:30:00,7.53,7.54,7.52,7.54,29400.0,6.1461,6.1543,6.1379,6.1543,29400.0
2005-08-24 10:35:00,7.54,7.57,7.53,7.57,114000.0,6.1543,6.1787,6.1461,6.1787,114000.0
2005-08-24 10:40:00,7.57,7.57,7.55,7.56,29200.0,6.1787,6.1787,6.1624,6.1706,29200.0
2005-08-24 10:45:00,7.56,7.57,7.55,7.55,27900.0,6.1706,6.1787,6.1624,6.1624,27900.0
2005-08-24 10:50:00,7.55,7.56,7.53,7.53,20300.0,6.1624,6.1706,6.1461,6.1461,20300.0
2005-08-24 10:55:00,7.53,7.54,7.52,7.52,18900.0,6.1461,6.1543,6.1379,6.1379,18900.0
2005-08-24 11:00:00,7.52,7.53,7.51,7.51,18300.0,6.1379,6.1461,6.1298,6.1298,18300.0
2005-08-24 11:05:00,7.52,7.52,7.51,7.52,14200.0,6.1379,6.1379,6.1298,6.1379,14200.0
2005-08-24 11:10:00,7.52,7.53,7.51,7.53,13000.0,6.1379,6.1461,6.1298,6.1461,13000.0
2005-08-24 11:15:00,7.53,7.53,7.52,7.52,5700.0,6.1461,6.1461,6.1379,6.1379,5700.0
2005-08-24 11:20:00,7.53,7.53,7.52,7.52,15400.0,6.1461,6.1461,6.1379,6.1379,15400.0
2005-08-24 11:25:00,7.53,7.54,7.52,7.53,23500.0,6.1461,6.1543,6.1379,6.1461,23500.0
2005-08-24 11:30:00,7.52,7.53,7.52,7.53,14200.0,6.1379,6.1461,6.1379,6.1461,14200.0
2005-08-24 11:35:00,7.52,7.53,7.52,7.52,8800.0,6.1379,6.1461,6.1379,6.1379,8800.0
2005-08-24 11:40:00,7.52,7.53,7.52,7.52,3900.0,6.1379,6.1461,6.1379,6.1379,3900.0
2005-08-24 11:45:00,7.53,7.55,7.52,7.55,46900.0,6.1461,6.1624,6.1379,6.1624,46900.0
2005-08-24 11:50:00,7.55,7.57,7.55,7.56,35900.0,6.1624,6.1787,6.1624,6.1706,35900.0
2005-08-24 11:55:00,7.56,7.57,7.56,7.56,21400.0,6.1706,6.1787,6.1706,6.1706,21400.0
2005-08-24 12:00:00,7.56,7.57,7.55,7.56,23000.0,6.1706,6.1787,6.1624,6.1706,23000.0
2005-08-24 12:05:00,7.55,7.56,7.55,7.56,12600.0,6.1624,6.1706,6.1624,6.1706,12600.0
2005-08-24 12:10:00,7.56,7.56,7.55,7.55,7600.0,6.1706,6.1706,6.1624,6.1624,7600.0
2005-08-24 12:15:00,7.56,7.57,7.55,7.57,46900.0,6.1706,6.1787,6.1624,6.1787,46900.0
2005-08-24 12:20:00,7.56,7.58,7.56,7.57,29000.0,6.1706,6.1869,6.1706,6.1787,29000.0
2005-08-24 12:25:00,7.57,7.58,7.56,7.58,68500.0,6.1787,6.1869,6.1706,6.1869,68500.0
2005-08-24 12:30:00,7.57,7.58,7.56,7.57,13200.0,6.1787,6.1869,6.1706,6.1787,13200.0
2005-08-24 12:35:00,7.57,7.57,7.55,7.56,10600.0,6.1787,6.1787,6.1624,6.1706,10600.0
2005-08-24 12:40:00,7.56,7.56,7.55,7.56,14000.0,6.1706,6.1706,6.1624,6.1706,14000.0
2005-08-24 12:45:00,7.56,7.57,7.56,7.57,17600.0,6.1706,6.1787,6.1706,6.1787,17600.0
2005-08-24 12:50:00,7.56,7.58,7.56,7.58,19900.0,6.1706,6.1869,6.1706,6.1869,19900.0
2005-08-24 12:55:00,7.58,7.58,7.57,7.58,12200.0,6.1869,6.1869,6.1787,6.1869,12200.0
2005-08-24 13:00:00,7.57,7.59,7.57,7.58,60400.0,6.1787,6.1951,6.1787,6.1869,60400.0
2005-08-24 13:05:00,7.58,7.6,7.58,7.6,141600.0,6.1869,6.2032,6.1869,6.2032,141600.0
2005-08-24 13:10:00,7.6,7.61,7.58,7.6,100100.0,6.2032,6.2114,6.1869,6.2032,100100.0
2005-08-24 13:15:00,7.6,7.61,7.59,7.59,62000.0,6.2032,6.2114,6.1951,6.1951,62000.0
2005-08-24 13:20:00,7.59,7.61,7.59,7.61,29100.0,6.1951,6.2114,6.1951,6.2114,29100.0
2005-08-24 13:25:00,7.61,7.61,7.6,7.61,37200.0,6.2114,6.2114,6.2032,6.2114,37200.0
2005-08-24 13:30:00,7.62,7.63,7.61,7.63,62400.0,6.2195,6.2277,6.2114,6.2277,62400.0
2005-08-24 13:35:00,7.63,7.66,7.63,7.66,104100.0,6.2277,6.2522,6.2277,6.2522,104100.0
2005-08-24 13:40:00,7.66,7.66,7.65,7.66,8300.0,6.2522,6.2522,6.244,6.2522,8300.0
2005-08-24 13:45:00,7.66,7.66,7.65,7.65,110900.0,6.2522,6.2522,6.244,6.244,110900.0
2005-08-24 13:50:00,7.66,7.66,7.65,7.65,24000.0,6.2522,6.2522,6.244,6.244,24000.0
2005-08-24 13:55:00,7.65,7.66,7.64,7.66,14700.0,6.244,6.2522,6.2359,6.2522,14700.0
2005-08-24 14:00:00,7.65,7.67,7.65,7.66,29800.0,6.244,6.2604,6.244,6.2522,29800.0
2005-08-24 14:05:00,7.66,7.73,7.66,7.71,190900.0,6.2522,6.3093,6.2522,6.293,190900.0
2005-08-24 14:10:00,7.71,7.72,7.69,7.7,44900.0,6.293,6.3012,6.2767,6.2848,44900.0
2005-08-24 14:15:00,7.7,7.7,7.64,7.67,66400.0,6.2848,6.2848,6.2359,6.2604,66400.0
2005-08-24 14:20:00,7.66,7.7,7.65,7.7,73000.0,6.2522,6.2848,6.244,6.2848,73000.0
2005-08-24 14:25:00,7.7,7.72,7.66,7.66,160600.0,6.2848,6.3012,6.2522,6.2522,160600.0
2005-08-24 14:30:00,7.66,7.69,7.6,7.65,153100.0,6.2522,6.2767,6.2032,6.244,153100.0
2005-08-24 14:35:00,7.65,7.65,7.64,7.65,30300.0,6.244,6.244,6.2359,6.244,30300.0
2005-08-24 14:40:00,7.65,7.66,7.61,7.62,42700.0,6.244,6.2522,6.2114,6.2195,42700.0
2005-08-24 14:45:00,7.62,7.65,7.61,7.62,11100.0,6.2195,6.244,6.2114,6.2195,11100.0
2005-08-24 14:50:00,7.62,7.62,7.59,7.59,18200.0,6.2195,6.2195,6.1951,6.1951,18200.0
2005-08-24 14:55:00,7.59,7.6,7.58,7.59,14900.0,6.1951,6.2032,6.1869,6.1951,14900.0
2005-08-24 15:00:00,7.58,7.59,7.5,7.51,106200.0,6.1869,6.1951,6.1216,6.1298,106200.0
2005-08-24 15:05:00,7.51,7.56,7.51,7.56,104200.0,6.1298,6.1706,6.1298,6.1706,104200.0
2005-08-24 15:10:00,7.55,7.56,7.5,7.5,135900.0,6.1624,6.1706,6.1216,6.1216,135900.0
2005-08-24 15:15:00,7.5,7.54,7.5,7.54,53600.0,6.1216,6.1543,6.1216,6.1543,53600.0
2005-08-24 15:20:00,7.54,7.55,7.51,7.53,61800.0,6.1543,6.1624,6.1298,6.1461,61800.0
2005-08-24 15:25:00,7.52,7.55,7.52,7.54,42300.0,6.1379,6.1624,6.1379,6.1543,42300.0
2005-08-24 15:30:00,7.54,7.56,7.53,7.56,42700.0,6.1543,6.1706,6.1461,6.1706,42700.0
2005-08-24 15:35:00,7.57,7.62,7.55,7.58,132800.0,6.1787,6.2195,6.1624,6.1869,132800.0
2005-08-24 15:40:00,7.57,7.57,7.55,7.56,70000.0,6.1787,6.1787,6.1624,6.1706,70000.0
2005-08-24 15:45:00,7.57,7.61,7.52,7.59,166800.0,6.1787,6.2114,6.1379,6.1951,166800.0
2005-08-24 15:50:00,7.59,7.6,7.55,7.59,107300.0,6.1951,6.2032,6.1624,6.1951,107300.0
2005-08-24 15:55:00,7.59,7.59,7.52,7.56,112700.0,6.1951,6.1951,6.1379,6.1706,112700.0
2005-08-25 09:30:00,7.6,7.74,7.57,7.63,70700.0,6.2032,6.3175,6.1787,6.2277,70700.0
2005-08-25 09:35:00,7.61,7.66,7.61,7.66,9100.0,6.2114,6.2522,6.2114,6.2522,9100.0
2005-08-25 09:40:00,7.66,7.66,7.62,7.62,25400.0,6.2522,6.2522,6.2195,6.2195,25400.0
2005-08-25 09:45:00,7.62,7.65,7.61,7.62,41000.0,6.2195,6.244,6.2114,6.2195,41000.0
2005-08-25 09:50:00,7.62,7.63,7.6,7.62,44800.0,6.2195,6.2277,6.2032,6.2195,44800.0
2005-08-25 09:55:00,7.63,7.63,7.6,7.61,20000.0,6.2277,6.2277,6.2032,6.2114,20000.0
2005-08-25 10:00:00,7.61,7.63,7.6,7.62,39200.0,6.2114,6.2277,6.2032,6.2195,39200.0
2005-08-25 10:05:00,7.62,7.64,7.58,7.63,85200.0,6.2195,6.2359,6.1869,6.2277,85200.0
2005-08-25 10:10:00,7.63,7.65,7.62,7.65,39400.0,6.2277,6.244,6.2195,6.244,39400.0
2005-08-25 10:15:00,7.65,7.65,7.62,7.63,25200.0,6.244,6.244,6.2195,6.2277,25200.0
2005-08-25 10:20:00,7.63,7.63,7.62,7.62,146700.0,6.2277,6.2277,6.2195,6.2195,146700.0
2005-08-25 10:25:00,7.62,7.64,7.61,7.64,50400.0,6.2195,6.2359,6.2114,6.2359,50400.0
2005-08-25 10:30:00,7.63,7.67,7.62,7.67,59200.0,6.2277,6.2604,6.2195,6.2604,59200.0
2005-08-25 10:35:00,7.66,7.66,7.64,7.65,19900.0,6.2522,6.2522,6.2359,6.244,19900.0
2005-08-25 10:40:00,7.65,7.65,7.64,7.65,4200.0,6.244,6.244,6.2359,6.244,4200.0
2005-08-25 10:45:00,7.65,7.65,7.64,7.65,10000.0,6.244,6.244,6.2359,6.244,10000.0
2005-08-25 10:50:00,7.65,7.68,7.64,7.66,45400.0,6.244,6.2685,6.2359,6.2522,45400.0
2005-08-25 10:55:00,7.67,7.68,7.66,7.67,73000.0,6.2604,6.2685,6.2522,6.2604,73000.0
2005-08-25 11:00:00,7.67,7.67,7.65,7.67,36300.0,6.2604,6.2604,6.244,6.2604,36300.0
2005-08-25 11:05:00,7.67,7.68,7.67,7.68,16100.0,6.2604,6.2685,6.2604,6.2685,16100.0
2005-08-25 11:10:00,7.69,7.69,7.67,7.69,39800.0,6.2767,6.2767,6.2604,6.2767,39800.0
2005-08-25 11:15:00,7.69,7.71,7.69,7.71,96300.0,6.2767,6.293,6.2767,6.293,96300.0
2005-08-25 11:20:00,7.71,7.71,7.69,7.7,92500.0,6.293,6.293,6.2767,6.2848,92500.0
2005-08-25 11:25:00,7.7,7.71,7.69,7.7,37300.0,6.2848,6.293,6.2767,6.2848,37300.0
2005-08-25 11:30:00,7.71,7.72,7.7,7.71,22000.0,6.293,6.3012,6.2848,6.293,22000.0
2005-08-25 11:35:00,7.71,7.72,7.69,7.7,26800.0,6.293,6.3012,6.2767,6.2848,26800.0
2005-08-25 11:40:00,7.7,7.7,7.69,7.69,13400.0,6.2848,6.2848,6.2767,6.2767,13400.0
2005-08-25 11:45:00,7.69,7.7,7.69,7.7,13600.0,6.2767,6.2848,6.2767,6.2848,13600.0
2005-08-25 11:50:00,7.7,7.7,7.69,7.7,13000.0,6.2848,6.2848,6.2767,6.2848,13000.0
2005-08-25 11:55:00,7.7,7.7,7.69,7.69,2400.0,6.2848,6.2848,6.2767,6.2767,2400.0
2005-08-25 12:00:00,7.7,7.7,7.69,7.7,26000.0,6.2848,6.2848,6.2767,6.2848,26000.0
2005-08-25 12:05:00,7.7,7.72,7.69,7.72,52900.0,6.2848,6.3012,6.2767,6.3012,52900.0
2005-08-25 12:10:00,7.73,7.73,7.72,7.72,11300.0,6.3093,6.3093,6.3012,6.3012,11300.0
2005-08-25 12:15:00,7.73,7.73,7.69,7.7,26800.0,6.3093,6.3093,6.2767,6.2848,26800.0
2005-08-25 12:20:00,7.7,7.7,7.69,7.7,8300.0,6.2848,6.2848,6.2767,6.2848,8300.0
2005-08-25 12:25:00,7.7,7.71,7.69,7.7,36900.0,6.2848,6.293,6.2767,6.2848,36900.0
2005-08-25 12:30:00,7.71,7.71,7.7,7.71,22700.0,6.293,6.293,6.2848,6.293,22700.0
2005-08-25 12:35:00,7.71,7.71,7.7,7.7,12800.0,6.293,6.293,6.2848,6.2848,12800.0
2005-08-25 12:40:00,7.71,7.71,7.7,7.71,22000.0,6.293,6.293,6.2848,6.293,22000.0
2005-08-25 12:45:00,7.7,7.72,7.7,7.7,35800.0,6.2848,6.3012,6.2848,6.2848,35800.0
2005-08-25 12:50:00,7.71,7.73,7.7,7.72,54600.0,6.293,6.3093,6.2848,6.3012,54600.0
2005-08-25 12:55:00,7.72,7.72,7.7,7.71,43800.0,6.3012,6.3012,6.2848,6.293,43800.0
2005-08-25 13:00:00,7.72,7.73,7.72,7.73,61600.0,6.3012,6.3093,6.3012,6.3093,61600.0
2005-08-25 13:05:00,7.73,7.75,7.72,7.74,48600.0,6.3093,6.3257,6.3012,6.3175,48600.0
2005-08-25 13:10:00,7.74,7.75,7.71,7.73,66200.0,6.3175,6.3257,6.293,6.3093,66200.0
2005-08-25 13:15:00,7.73,7.73,7.71,7.71,20200.0,6.3093,6.3093,6.293,6.293,20200.0
2005-08-25 13:20:00,7.72,7.72,7.7,7.7,45600.0,6.3012,6.3012,6.2848,6.2848,45600.0
2005-08-25 13:25:00,7.7,7.72,7.7,7.71,12200.0,6.2848,6.3012,6.2848,6.293,12200.0
2005-08-25 13:30:00,7.7,7.72,7.7,7.72,20200.0,6.2848,6.3012,6.2848,6.3012,20200.0
2005-08-25 13:35:00,7.72,7.73,7.71,7.72,33800.0,6.3012,6.3093,6.293,6.3012,33800.0
2005-08-25 13:40:00,7.71,7.73,7.71,7.73,15700.0,6.293,6.3093,6.293,6.3093,15700.0
2005-08-25 13:45:00,7.73,7.74,7.72,7.74,27600.0,6.3093,6.3175,6.3012,6.3175,27600.0
2005-08-25 13:50:00,7.74,7.74,7.73,7.74,12900.0,6.3175,6.3175,6.3093,6.3175,12900.0
2005-08-25 13:55:00,7.74,7.75,7.73,7.74,24400.0,6.3175,6.3257,6.3093,6.3175,24400.0
2005-08-25 14:00:00,7.74,7.75,7.73,7.74,40900.0,6.3175,6.3257,6.3093,6.3175,40900.0
2005-08-25 14:05:00,7.74,7.75,7.73,7.74,16100.0,6.3175,6.3257,6.3093,6.3175,16100.0
2005-08-25 14:10:00,7.73,7.75,7.73,7.74,34900.0,6.3093,6.3257,6.3093,6.3175,34900.0
2005-08-25 14:15:00,7.74,7.74,7.72,7.73,73900.0,6.3175,6.3175,6.3012,6.3093,73900.0
2005-08-25 14:20:00,7.73,7.74,7.73,7.74,18900.0,6.3093,6.3175,6.3093,6.3175,18900.0
2005-08-25 14:25:00,7.73,7.74,7.72,7.72,69200.0,6.3093,6.3175,6.3012,6.3012,69200.0
2005-08-25 14:30:00,7.72,7.73,7.71,7.71,32200.0,6.3012,6.3093,6.293,6.293,32200.0
2005-08-25 14:35:00,7.72,7.74,7.71,7.72,43500.0,6.3012,6.3175,6.293,6.3012,43500.0
2005-08-25 14:40:00,7.72,7.72,7.71,7.72,19900.0,6.3012,6.3012,6.293,6.3012,19900.0
2005-08-25 14:45:00,7.71,7.74,7.71,7.73,73800.0,6.293,6.3175,6.293,6.3093,73800.0
2005-08-25 14:50:00,7.73,7.73,7.72,7.73,23700.0,6.3093,6.3093,6.3012,6.3093,23700.0
2005-08-25 14:55:00,7.72,7.74,7.71,7.73,71300.0,6.3012,6.3175,6.293,6.3093,71300.0
2005-08-25 15:00:00,7.73,7.74,7.73,7.73,4300.0,6.3093,6.3175,6.3093,6.3093,4300.0
2005-08-25 15:05:00,7.74,7.74,7.73,7.73,29800.0,6.3175,6.3175,6.3093,6.3093,29800.0
2005-08-25 15:10:00,7.74,7.74,7.7,7.71,36200.0,6.3175,6.3175,6.2848,6.293,36200.0
2005-08-25 15:15:00,7.71,7.71,7.7,7.7,30900.0,6.293,6.293,6.2848,6.2848,30900.0
2005-08-25 15:20:00,7.7,7.71,7.7,7.7,16400.0,6.2848,6.293,6.2848,6.2848,16400.0
2005-08-25 15:25:00,7.7,7.71,7.68,7.68,54200.0,6.2848,6.293,6.2685,6.2685,54200.0
2005-08-25 15:30:00,7.68,7.69,7.65,7.68,54600.0,6.2685,6.2767,6.244,6.2685,54600.0
2005-08-25 15:35:00,7.67,7.68,7.67,7.68,20600.0,6.2604,6.2685,6.2604,6.2685,20600.0
2005-08-25 15:40:00,7.68,7.69,7.67,7.69,22700.0,6.2685,6.2767,6.2604,6.2767,22700.0
2005-08-25 15:45:00,7.69,7.69,7.68,7.69,14800.0,6.2767,6.2767,6.2685,6.2767,14800.0
2005-08-25 15:50:00,7.69,7.7,7.68,7.7,106800.0,6.2767,6.2848,6.2685,6.2848,106800.0
2005-08-25 15:55:00,7.7,7.73,7.69,7.7,110800.0,6.2848,6.3093,6.2767,6.2848,110800.0
2005-08-26 09:30:00,7.74,7.75,7.7,7.74,53600.0,6.3175,6.3257,6.2848,6.3175,53600.0
2005-08-26 09:35:00,7.74,7.74,7.65,7.66,34600.0,6.3175,6.3175,6.244,6.2522,34600.0
2005-08-26 09:40:00,7.66,7.67,7.64,7.66,14700.0,6.2522,6.2604,6.2359,6.2522,14700.0
2005-08-26 09:45:00,7.65,7.65,7.6,7.6,55200.0,6.244,6.244,6.2032,6.2032,55200.0
2005-08-26 09:50:00,7.6,7.64,7.6,7.63,42500.0,6.2032,6.2359,6.2032,6.2277,42500.0
2005-08-26 09:55:00,7.63,7.64,7.61,7.63,34000.0,6.2277,6.2359,6.2114,6.2277,34000.0
2005-08-26 10:00:00,7.62,7.63,7.59,7.6,28600.0,6.2195,6.2277,6.1951,6.2032,28600.0
2005-08-26 10:05:00,7.6,7.61,7.57,7.58,77800.0,6.2032,6.2114,6.1787,6.1869,77800.0
2005-08-26 10:10:00,7.58,7.62,7.57,7.62,36400.0,6.1869,6.2195,6.1787,6.2195,36400.0
2005-08-26 10:15:00,7.62,7.68,7.62,7.64,96900.0,6.2195,6.2685,6.2195,6.2359,96900.0
2005-08-26 10:20:00,7.65,7.68,7.64,7.64,27700.0,6.244,6.2685,6.2359,6.2359,27700.0
2005-08-26 10:25:00,7.64,7.66,7.64,7.66,16300.0,6.2359,6.2522,6.2359,6.2522,16300.0
2005-08-26 10:30:00,7.65,7.66,7.65,7.66,10800.0,6.244,6.2522,6.244,6.2522,10800.0
2005-08-26 10:35:00,7.66,7.67,7.66,7.67,24200.0,6.2522,6.2604,6.2522,6.2604,24200.0
2005-08-26 10:40:00,7.67,7.67,7.65,7.65,6300.0,6.2604,6.2604,6.244,6.244,6300.0
2005-08-26 10:45:00,7.65,7.66,7.65,7.65,7300.0,6.244,6.2522,6.244,6.244,7300.0
2005-08-26 10:50:00,7.66,7.66,7.64,7.65,30100.0,6.2522,6.2522,6.2359,6.244,30100.0
2005-08-26 10:55:00,7.65,7.65,7.6,7.65,87800.0,6.244,6.244,6.2032,6.244,87800.0
2005-08-26 11:00:00,7.66,7.66,7.62,7.62,6800.0,6.2522,6.2522,6.2195,6.2195,6800.0
2005-08-26 11:05:00,7.62,7.62,7.62,7.62,1900.0,6.2195,6.2195,6.2195,6.2195,1900.0
2005-08-26 11:10:00,7.62,7.63,7.61,7.61,9000.0,6.2195,6.2277,6.2114,6.2114,9000.0
2005-08-26 11:15:00,7.61,7.61,7.6,7.61,23800.0,6.2114,6.2114,6.2032,6.2114,23800.0
2005-08-26 11:20:00,7.61,7.62,7.6,7.61,32100.0,6.2114,6.2195,6.2032,6.2114,32100.0
2005-08-26 11:25:00,7.61,7.62,7.59,7.61,42600.0,6.2114,6.2195,6.1951,6.2114,42600.0
2005-08-26 11:30:00,7.61,7.61,7.6,7.6,2700.0,6.2114,6.2114,6.2032,6.2032,2700.0
2005-08-26 11:35:00,7.6,7.6,7.59,7.59,28900.0,6.2032,6.2032,6.1951,6.1951,28900.0
2005-08-26 11:40:00,7.59,7.59,7.56,7.57,40900.0,6.1951,6.1951,6.1706,6.1787,40900.0
2005-08-26 11:45:00,7.57,7.57,7.53,7.54,87400.0,6.1787,6.1787,6.1461,6.1543,87400.0
2005-08-26 11:50:00,7.53,7.57,7.52,7.53,89100.0,6.1461,6.1787,6.1379,6.1461,89100.0
2005-08-26 11:55:00,7.53,7.6,7.52,7.52,11200.0,6.1461,6.2032,6.1379,6.1379,11200.0
2005-08-26 12:00:00,7.52,7.53,7.52,7.53,15600.0,6.1379,6.1461,6.1379,6.1461,15600.0
2005-08-26 12:05:00,7.52,7.53,7.52,7.53,102300.0,6.1379,6.1461,6.1379,6.1461,102300.0
2005-08-26 12:10:00,7.53,7.55,7.53,7.53,22600.0,6.1461,6.1624,6.1461,6.1461,22600.0
2005-08-26 12:15:00,7.53,7.53,7.52,7.52,32500.0,6.1461,6.1461,6.1379,6.1379,32500.0
2005-08-26 12:20:00,7.53,7.53,7.52,7.53,5300.0,6.1461,6.1461,6.1379,6.1461,5300.0
2005-08-26 12:25:00,7.53,7.53,7.53,7.53,4000.0,6.1461,6.1461,6.1461,6.1461,4000.0
2005-08-26 12:30:00,7.53,7.54,7.53,7.53,17500.0,6.1461,6.1543,6.1461,6.1461,17500.0
2005-08-26 12:35:00,7.53,7.54,7.53,7.54,12400.0,6.1461,6.1543,6.1461,6.1543,12400.0
2005-08-26 12:40:00,7.53,7.54,7.53,7.53,20600.0,6.1461,6.1543,6.1461,6.1461,20600.0
2005-08-26 12:45:00,7.53,7.53,7.52,7.53,5200.0,6.1461,6.1461,6.1379,6.1461,5200.0
2005-08-26 12:50:00,7.53,7.53,7.52,7.53,1700.0,6.1461,6.1461,6.1379,6.1461,1700.0
2005-08-26 12:55:00,7.53,7.53,7.53,7.53,3800.0,6.1461,6.1461,6.1461,6.1461,3800.0
2005-08-26 13:00:00,7.53,7.53,7.52,7.52,8100.0,6.1461,6.1461,6.1379,6.1379,8100.0
2005-08-26 13:05:00,7.53,7.53,7.52,7.53,8800.0,6.1461,6.1461,6.1379,6.1461,8800.0
2005-08-26 13:10:00,7.53,7.54,7.53,7.53,15400.0,6.1461,6.1543,6.1461,6.1461,15400.0
2005-08-26 13:15:00,7.53,7.55,7.53,7.54,26900.0,6.1461,6.1624,6.1461,6.1543,26900.0
2005-08-26 13:20:00,7.54,7.55,7.54,7.54,13600.0,6.1543,6.1624,6.1543,6.1543,13600.0
2005-08-26 13:25:00,7.54,7.55,7.53,7.54,6400.0,6.1543,6.1624,6.1461,6.1543,6400.0
2005-08-26 13:30:00,7.53,7.54,7.53,7.53,9400.0,6.1461,6.1543,6.1461,6.1461,9400.0
2005-08-26 13:35:00,7.53,7.55,7.53,7.54,28300.0,6.1461,6.1624,6.1461,6.1543,28300.0
2005-08-26 13:40:00,7.54,7.55,7.54,7.54,9600.0,6.1543,6.1624,6.1543,6.1543,9600.0
2005-08-26 13:45:00,7.54,7.54,7.53,7.54,8100.0,6.1543,6.1543,6.1461,6.1543,8100.0
2005-08-26 13:50:00,7.53,7.54,7.53,7.53,16900.0,6.1461,6.1543,6.1461,6.1461,16900.0
2005-08-26 13:55:00,7.53,7.54,7.53,7.54,12000.0,6.1461,6.1543,6.1461,6.1543,12000.0
2005-08-26 14:00:00,7.54,7.55,7.53,7.54,23200.0,6.1543,6.1624,6.1461,6.1543,23200.0
2005-08-26 14:05:00,7.54,7.55,7.54,7.54,3300.0,6.1543,6.1624,6.1543,6.1543,3300.0
2005-08-26 14:10:00,7.54,7.55,7.54,7.55,3900.0,6.1543,6.1624,6.1543,6.1624,3900.0
2005-08-26 14:15:00,7.55,7.55,7.53,7.54,41200.0,6.1624,6.1624,6.1461,6.1543,41200.0
2005-08-26 14:20:00,7.54,7.55,7.53,7.54,37300.0,6.1543,6.1624,6.1461,6.1543,37300.0
2005-08-26 14:25:00,7.53,7.55,7.53,7.54,41200.0,6.1461,6.1624,6.1461,6.1543,41200.0
2005-08-26 14:30:00,7.53,7.55,7.52,7.53,72500.0,6.1461,6.1624,6.1379,6.1461,72500.0
2005-08-26 14:35:00,7.53,7.54,7.53,7.53,6000.0,6.1461,6.1543,6.1461,6.1461,6000.0
2005-08-26 14:40:00,7.53,7.54,7.53,7.53,26200.0,6.1461,6.1543,6.1461,6.1461,26200.0
2005-08-26 14:45:00,7.53,7.53,7.52,7.52,30400.0,6.1461,6.1461,6.1379,6.1379,30400.0
2005-08-26 14:50:00,7.52,7.53,7.51,7.53,19400.0,6.1379,6.1461,6.1298,6.1461,19400.0
2005-08-26 14:55:00,7.53,7.53,7.52,7.52,3500.0,6.1461,6.1461,6.1379,6.1379,3500.0
2005-08-26 15:00:00,7.53,7.53,7.52,7.52,4800.0,6.1461,6.1461,6.1379,6.1379,4800.0
2005-08-26 15:05:00,7.52,7.55,7.51,7.54,113500.0,6.1379,6.1624,6.1298,6.1543,113500.0
2005-08-26 15:10:00,7.53,7.54,7.53,7.53,11900.0,6.1461,6.1543,6.1461,6.1461,11900.0
2005-08-26 15:15:00,7.54,7.54,7.52,7.52,34500.0,6.1543,6.1543,6.1379,6.1379,34500.0
2005-08-26 15:20:00,7.53,7.53,7.52,7.53,27800.0,6.1461,6.1461,6.1379,6.1461,27800.0
2005-08-26 15:25:00,7.53,7.53,7.52,7.53,38600.0,6.1461,6.1461,6.1379,6.1461,38600.0
2005-08-26 15:30:00,7.52,7.52,7.52,7.52,23800.0,6.1379,6.1379,6.1379,6.1379,23800.0
2005-08-26 15:35:00,7.52,7.53,7.51,7.51,106400.0,6.1379,6.1461,6.1298,6.1298,106400.0
2005-08-26 15:40:00,7.51,7.52,7.51,7.52,60300.0,6.1298,6.1379,6.1298,6.1379,60300.0
2005-08-26 15:45:00,7.52,7.53,7.51,7.51,49500.0,6.1379,6.1461,6.1298,6.1298,49500.0
2005-08-26 15:50:00,7.51,7.51,7.5,7.5,38400.0,6.1298,6.1298,6.1216,6.1216,38400.0
2005-08-26 15:55:00,7.5,7.51,7.5,7.5,96000.0,6.1216,6.1298,6.1216,6.1216,96000.0
2005-08-29 09:30:00,7.4,7.45,7.33,7.33,137900.0,6.04,6.0808,5.9828,5.9828,137900.0
2005-08-29 09:35:00,7.33,7.42,7.33,7.39,80400.0,5.9828,6.0563,5.9828,6.0318,80400.0
2005-08-29 09:40:00,7.39,7.4,7.36,7.4,84200.0,6.0318,6.04,6.0073,6.04,84200.0
2005-08-29 09:45:00,7.4,7.41,7.36,7.37,41100.0,6.04,6.0481,6.0073,6.0155,41100.0
2005-08-29 09:50:00,7.37,7.4,7.37,7.4,40400.0,6.0155,6.04,6.0155,6.04,40400.0
2005-08-29 09:55:00,7.4,7.45,7.4,7.44,52600.0,6.04,6.0808,6.04,6.0726,52600.0
2005-08-29 10:00:00,7.44,7.45,7.38,7.39,54400.0,6.0726,6.0808,6.0237,6.0318,54400.0
2005-08-29 10:05:00,7.39,7.4,7.38,7.4,34700.0,6.0318,6.04,6.0237,6.04,34700.0
2005-08-29 10:10:00,7.4,7.46,7.4,7.45,34300.0,6.04,6.089,6.04,6.0808,34300.0
2005-08-29 10:15:00,7.45,7.5,7.44,7.48,42800.0,6.0808,6.1216,6.0726,6.1053,42800.0
2005-08-29 10:20:00,7.48,7.48,7.43,7.44,58300.0,6.1053,6.1053,6.0645,6.0726,58300.0
2005-08-29 10:25:00,7.43,7.46,7.4,7.4,60700.0,6.0645,6.089,6.04,6.04,60700.0
2005-08-29 10:30:00,7.41,7.43,7.4,7.42,14700.0,6.0481,6.0645,6.04,6.0563,14700.0
2005-08-29 10:35:00,7.42,7.48,7.42,7.48,33300.0,6.0563,6.1053,6.0563,6.1053,33300.0
2005-08-29 10:40:00,7.47,7.47,7.44,7.44,21000.0,6.0971,6.0971,6.0726,6.0726,21000.0
2005-08-29 10:45:00,7.43,7.43,7.41,7.42,9500.0,6.0645,6.0645,6.0481,6.0563,9500.0
2005-08-29 10:50:00,7.42,7.42,7.4,7.4,21800.0,6.0563,6.0563,6.04,6.04,21800.0
2005-08-29 10:55:00,7.4,7.4,7.39,7.39,13300.0,6.04,6.04,6.0318,6.0318,13300.0
2005-08-29 11:00:00,7.39,7.4,7.39,7.39,13100.0,6.0318,6.04,6.0318,6.0318,13100.0
2005-08-29 11:05:00,7.39,7.41,7.39,7.4,9400.0,6.0318,6.0481,6.0318,6.04,9400.0
2005-08-29 11:10:00,7.4,7.42,7.4,7.41,7800.0,6.04,6.0563,6.04,6.0481,7800.0
2005-08-29 11:15:00,7.41,7.45,7.41,7.45,57400.0,6.0481,6.0808,6.0481,6.0808,57400.0
2005-08-29 11:20:00,7.45,7.45,7.43,7.43,27300.0,6.0808,6.0808,6.0645,6.0645,27300.0
2005-08-29 11:25:00,7.43,7.44,7.42,7.44,34800.0,6.0645,6.0726,6.0563,6.0726,34800.0
2005-08-29 11:30:00,7.45,7.45,7.42,7.43,90900.0,6.0808,6.0808,6.0563,6.0645,90900.0
2005-08-29 11:35:00,7.43,7.45,7.43,7.44,57200.0,6.0645,6.0808,6.0645,6.0726,57200.0
2005-08-29 11:40:00,7.44,7.47,7.43,7.46,33500.0,6.0726,6.0971,6.0645,6.089,33500.0
2005-08-29 11:45:00,7.46,7.46,7.43,7.44,59800.0,6.089,6.089,6.0645,6.0726,59800.0
2005-08-29 11:50:00,7.44,7.46,7.43,7.43,15400.0,6.0726,6.089,6.0645,6.0645,15400.0
2005-08-29 11:55:00,7.43,7.44,7.43,7.43,8000.0,6.0645,6.0726,6.0645,6.0645,8000.0
2005-08-29 12:00:00,7.43,7.44,7.43,7.43,18400.0,6.0645,6.0726,6.0645,6.0645,18400.0
2005-08-29 12:05:00,7.43,7.43,7.42,7.42,10100.0,6.0645,6.0645,6.0563,6.0563,10100.0
2005-08-29 12:10:00,7.42,7.43,7.42,7.42,7900.0,6.0563,6.0645,6.0563,6.0563,7900.0
2005-08-29 12:15:00,7.42,7.43,7.41,7.42,10800.0,6.0563,6.0645,6.0481,6.0563,10800.0
2005-08-29 12:20:00,7.42,7.43,7.42,7.42,45900.0,6.0563,6.0645,6.0563,6.0563,45900.0
2005-08-29 12:25:00,7.42,7.43,7.42,7.42,9800.0,6.0563,6.0645,6.0563,6.0563,9800.0
2005-08-29 12:30:00,7.42,7.43,7.41,7.41,64700.0,6.0563,6.0645,6.0481,6.0481,64700.0
2005-08-29 12:35:00,7.41,7.42,7.41,7.41,12500.0,6.0481,6.0563,6.0481,6.0481,12500.0
2005-08-29 12:40:00,7.41,7.43,7.41,7.42,32500.0,6.0481,6.0645,6.0481,6.0563,32500.0
2005-08-29 12:45:00,7.42,7.43,7.41,7.42,9300.0,6.0563,6.0645,6.0481,6.0563,9300.0
2005-08-29 12:50:00,7.42,7.42,7.41,7.41,12000.0,6.0563,6.0563,6.0481,6.0481,12000.0
2005-08-29 12:55:00,7.41,7.42,7.41,7.41,18200.0,6.0481,6.0563,6.0481,6.0481,18200.0
2005-08-29 13:00:00,7.41,7.47,7.41,7.45,37000.0,6.0481,6.0971,6.0481,6.0808,37000.0
2005-08-29 13:05:00,7.45,7.46,7.45,7.46,15800.0,6.0808,6.089,6.0808,6.089,15800.0
2005-08-29 13:10:00,7.47,7.47,7.44,7.45,18600.0,6.0971,6.0971,6.0726,6.0808,18600.0
2005-08-29 13:15:00,7.45,7.46,7.44,7.44,12800.0,6.0808,6.089,6.0726,6.0726,12800.0
2005-08-29 13:20:00,7.44,7.44,7.43,7.44,14400.0,6.0726,6.0726,6.0645,6.0726,14400.0
2005-08-29 13:25:00,7.44,7.45,7.44,7.44,5700.0,6.0726,6.0808,6.0726,6.0726,5700.0
2005-08-29 13:30:00,7.44,7.45,7.43,7.44,49900.0,6.0726,6.0808,6.0645,6.0726,49900.0
2005-08-29 13:35:00,7.44,7.44,7.43,7.43,9000.0,6.0726,6.0726,6.0645,6.0645,9000.0
2005-08-29 13:40:00,7.44,7.45,7.43,7.44,12200.0,6.0726,6.0808,6.0645,6.0726,12200.0
2005-08-29 13:45:00,7.44,7.45,7.44,7.44,16300.0,6.0726,6.0808,6.0726,6.0726,16300.0
2005-08-29 13:50:00,7.44,7.45,7.44,7.44,8300.0,6.0726,6.0808,6.0726,6.0726,8300.0
2005-08-29 13:55:00,7.45,7.45,7.44,7.44,10600.0,6.0808,6.0808,6.0726,6.0726,10600.0
2005-08-29 14:00:00,7.44,7.45,7.44,7.44,10000.0,6.0726,6.0808,6.0726,6.0726,10000.0
2005-08-29 14:05:00,7.44,7.45,7.44,7.44,14100.0,6.0726,6.0808,6.0726,6.0726,14100.0
2005-08-29 14:10:00,7.43,7.44,7.43,7.43,14900.0,6.0645,6.0726,6.0645,6.0645,14900.0
2005-08-29 14:15:00,7.43,7.44,7.43,7.43,10700.0,6.0645,6.0726,6.0645,6.0645,10700.0
2005-08-29 14:20:00,7.43,7.44,7.43,7.43,9600.0,6.0645,6.0726,6.0645,6.0645,9600.0
2005-08-29 14:25:00,7.44,7.45,7.43,7.44,64900.0,6.0726,6.0808,6.0645,6.0726,64900.0
2005-08-29 14:30:00,7.44,7.44,7.43,7.43,38300.0,6.0726,6.0726,6.0645,6.0645,38300.0
2005-08-29 14:35:00,7.44,7.44,7.43,7.43,18900.0,6.0726,6.0726,6.0645,6.0645,18900.0
2005-08-29 14:40:00,7.43,7.44,7.41,7.41,87400.0,6.0645,6.0726,6.0481,6.0481,87400.0
2005-08-29 14:45:00,7.41,7.44,7.41,7.43,21000.0,6.0481,6.0726,6.0481,6.0645,21000.0
2005-08-29 14:50:00,7.43,7.44,7.42,7.42,19400.0,6.0645,6.0726,6.0563,6.0563,19400.0
2005-08-29 14:55:00,7.43,7.43,7.42,7.42,6500.0,6.0645,6.0645,6.0563,6.0563,6500.0
2005-08-29 15:00:00,7.42,7.44,7.42,7.43,62900.0,6.0563,6.0726,6.0563,6.0645,62900.0
2005-08-29 15:05:00,7.43,7.45,7.43,7.44,7900.0,6.0645,6.0808,6.0645,6.0726,7900.0
2005-08-29 15:10:00,7.45,7.45,7.44,7.44,10900.0,6.0808,6.0808,6.0726,6.0726,10900.0
2005-08-29 15:15:00,7.45,7.46,7.44,7.45,23300.0,6.0808,6.089,6.0726,6.0808,23300.0
2005-08-29 15:20:00,7.46,7.46,7.45,7.45,21800.0,6.089,6.089,6.0808,6.0808,21800.0
2005-08-29 15:25:00,7.46,7.47,7.45,7.46,25800.0,6.089,6.0971,6.0808,6.089,25800.0
2005-08-29 15:30:00,7.47,7.47,7.45,7.46,115500.0,6.0971,6.0971,6.0808,6.089,115500.0
2005-08-29 15:35:00,7.47,7.47,7.46,7.46,18700.0,6.0971,6.0971,6.089,6.089,18700.0
2005-08-29 15:40:00,7.46,7.47,7.46,7.46,23900.0,6.089,6.0971,6.089,6.089,23900.0
2005-08-29 15:45:00,7.47,7.47,7.46,7.46,25900.0,6.0971,6.0971,6.089,6.089,25900.0
2005-08-29 15:50:00,7.47,7.5,7.46,7.47,73000.0,6.0971,6.1216,6.089,6.0971,73000.0
2005-08-29 15:55:00,7.48,7.5,7.46,7.48,95200.0,6.1053,6.1216,6.089,6.1053,95200.0
2005-08-30 09:30:00,7.45,7.45,7.37,7.4,47500.0,6.0808,6.0808,6.0155,6.04,47500.0
2005-08-30 09:35:00,7.41,7.5,7.41,7.49,47000.0,6.0481,6.1216,6.0481,6.1134,47000.0
2005-08-30 09:40:00,7.5,7.5,7.45,7.45,55000.0,6.1216,6.1216,6.0808,6.0808,55000.0
2005-08-30 09:45:00,7.45,7.5,7.45,7.47,50000.0,6.0808,6.1216,6.0808,6.0971,50000.0
2005-08-30 09:50:00,7.47,7.51,7.47,7.49,106400.0,6.0971,6.1298,6.0971,6.1134,106400.0
2005-08-30 09:55:00,7.49,7.5,7.48,7.5,23000.0,6.1134,6.1216,6.1053,6.1216,23000.0
2005-08-30 10:00:00,7.5,7.5,7.39,7.47,117400.0,6.1216,6.1216,6.0318,6.0971,117400.0
2005-08-30 10:05:00,7.47,7.47,7.42,7.42,33100.0,6.0971,6.0971,6.0563,6.0563,33100.0
2005-08-30 10:10:00,7.42,7.46,7.42,7.45,30800.0,6.0563,6.089,6.0563,6.0808,30800.0
2005-08-30 10:15:00,7.44,7.45,7.43,7.45,14300.0,6.0726,6.0808,6.0645,6.0808,14300.0
2005-08-30 10:20:00,7.45,7.45,7.43,7.44,25600.0,6.0808,6.0808,6.0645,6.0726,25600.0
2005-08-30 10:25:00,7.44,7.44,7.42,7.43,51500.0,6.0726,6.0726,6.0563,6.0645,51500.0
2005-08-30 10:30:00,7.43,7.44,7.4,7.44,93400.0,6.0645,6.0726,6.04,6.0726,93400.0
2005-08-30 10:35:00,7.44,7.44,7.4,7.41,20500.0,6.0726,6.0726,6.04,6.0481,20500.0
2005-08-30 10:40:00,7.41,7.41,7.38,7.38,23000.0,6.0481,6.0481,6.0237,6.0237,23000.0
2005-08-30 10:45:00,7.38,7.39,7.36,7.38,35800.0,6.0237,6.0318,6.0073,6.0237,35800.0
2005-08-30 10:50:00,7.39,7.39,7.38,7.39,11900.0,6.0318,6.0318,6.0237,6.0318,11900.0
2005-08-30 10:55:00,7.39,7.39,7.38,7.38,15700.0,6.0318,6.0318,6.0237,6.0237,15700.0
2005-08-30 11:00:00,7.39,7.39,7.38,7.39,19600.0,6.0318,6.0318,6.0237,6.0318,19600.0
2005-08-30 11:05:00,7.39,7.39,7.38,7.39,27300.0,6.0318,6.0318,6.0237,6.0318,27300.0
2005-08-30 11:10:00,7.39,7.4,7.39,7.39,14600.0,6.0318,6.04,6.0318,6.0318,14600.0
2005-08-30 11:15:00,7.39,7.41,7.35,7.36,63600.0,6.0318,6.0481,5.9992,6.0073,63600.0
2005-08-30 11:20:00,7.35,7.36,7.31,7.32,93300.0,5.9992,6.0073,5.9665,5.9747,93300.0
2005-08-30 11:25:00,7.32,7.35,7.3,7.32,71300.0,5.9747,5.9992,5.9584,5.9747,71300.0
2005-08-30 11:30:00,7.32,7.33,7.3,7.32,50600.0,5.9747,5.9828,5.9584,5.9747,50600.0
2005-08-30 11:35:00,7.32,7.32,7.3,7.31,29900.0,5.9747,5.9747,5.9584,5.9665,29900.0
2005-08-30 11:40:00,7.31,7.34,7.31,7.33,18900.0,5.9665,5.991,5.9665,5.9828,18900.0
2005-08-30 11:45:00,7.33,7.33,7.32,7.33,6700.0,5.9828,5.9828,5.9747,5.9828,6700.0
2005-08-30 11:50:00,7.33,7.36,7.33,7.34,26800.0,5.9828,6.0073,5.9828,5.991,26800.0
2005-08-30 11:55:00,7.34,7.35,7.34,7.34,14500.0,5.991,5.9992,5.991,5.991,14500.0
2005-08-30 12:00:00,7.35,7.36,7.34,7.35,25200.0,5.9992,6.0073,5.991,5.9992,25200.0
2005-08-30 12:05:00,7.36,7.38,7.36,7.37,33400.0,6.0073,6.0237,6.0073,6.0155,33400.0
2005-08-30 12:10:00,7.37,7.38,7.37,7.37,8600.0,6.0155,6.0237,6.0155,6.0155,8600.0
2005-08-30 12:15:00,7.37,7.38,7.36,7.36,41400.0,6.0155,6.0237,6.0073,6.0073,41400.0
2005-08-30 12:20:00,7.36,7.38,7.36,7.38,16900.0,6.0073,6.0237,6.0073,6.0237,16900.0
2005-08-30 12:25:00,7.37,7.38,7.36,7.37,19800.0,6.0155,6.0237,6.0073,6.0155,19800.0
2005-08-30 12:30:00,7.37,7.37,7.36,7.36,12100.0,6.0155,6.0155,6.0073,6.0073,12100.0
2005-08-30 12:35:00,7.36,7.37,7.36,7.36,7100.0,6.0073,6.0155,6.0073,6.0073,7100.0
2005-08-30 12:40:00,7.36,7.37,7.34,7.34,45500.0,6.0073,6.0155,5.991,5.991,45500.0
2005-08-30 12:45:00,7.35,7.35,7.34,7.34,7300.0,5.9992,5.9992,5.991,5.991,7300.0
2005-08-30 12:50:00,7.34,7.34,7.33,7.34,27400.0,5.991,5.991,5.9828,5.991,27400.0
2005-08-30 12:55:00,7.35,7.36,7.34,7.35,22000.0,5.9992,6.0073,5.991,5.9992,22000.0
2005-08-30 13:00:00,7.36,7.36,7.35,7.36,12600.0,6.0073,6.0073,5.9992,6.0073,12600.0
2005-08-30 13:05:00,7.36,7.36,7.35,7.35,29100.0,6.0073,6.0073,5.9992,5.9992,29100.0
2005-08-30 13:10:00,7.35,7.36,7.35,7.35,14600.0,5.9992,6.0073,5.9992,5.9992,14600.0
2005-08-30 13:15:00,7.36,7.36,7.35,7.36,3000.0,6.0073,6.0073,5.9992,6.0073,3000.0
2005-08-30 13:20:00,7.36,7.36,7.36,7.36,200.0,6.0073,6.0073,6.0073,6.0073,200.0
2005-08-30 13:25:00,7.35,7.36,7.35,7.36,12800.0,5.9992,6.0073,5.9992,6.0073,12800.0
2005-08-30 13:30:00,7.36,7.36,7.35,7.36,24300.0,6.0073,6.0073,5.9992,6.0073,24300.0
2005-08-30 13:35:00,7.37,7.37,7.36,7.37,2700.0,6.0155,6.0155,6.0073,6.0155,2700.0
2005-08-30 13:40:00,7.37,7.37,7.36,7.36,15900.0,6.0155,6.0155,6.0073,6.0073,15900.0
2005-08-30 13:45:00,7.36,7.38,7.36,7.38,37400.0,6.0073,6.0237,6.0073,6.0237,37400.0
2005-08-30 13:50:00,7.38,7.39,7.36,7.36,32700.0,6.0237,6.0318,6.0073,6.0073,32700.0
2005-08-30 13:55:00,7.37,7.37,7.36,7.37,4200.0,6.0155,6.0155,6.0073,6.0155,4200.0
2005-08-30 14:00:00,7.36,7.36,7.36,7.36,18200.0,6.0073,6.0073,6.0073,6.0073,18200.0
2005-08-30 14:05:00,7.36,7.37,7.36,7.37,13100.0,6.0073,6.0155,6.0073,6.0155,13100.0
2005-08-30 14:10:00,7.37,7.37,7.35,7.35,13200.0,6.0155,6.0155,5.9992,5.9992,13200.0
2005-08-30 14:15:00,7.35,7.36,7.35,7.35,15100.0,5.9992,6.0073,5.9992,5.9992,15100.0
2005-08-30 14:20:00,7.36,7.37,7.35,7.36,30700.0,6.0073,6.0155,5.9992,6.0073,30700.0
2005-08-30 14:25:00,7.36,7.36,7.36,7.36,12200.0,6.0073,6.0073,6.0073,6.0073,12200.0
2005-08-30 14:30:00,7.36,7.37,7.36,7.36,28500.0,6.0073,6.0155,6.0073,6.0073,28500.0
2005-08-30 14:35:00,7.37,7.37,7.36,7.37,3800.0,6.0155,6.0155,6.0073,6.0155,3800.0
2005-08-30 14:40:00,7.37,7.37,7.36,7.36,23700.0,6.0155,6.0155,6.0073,6.0073,23700.0
2005-08-30 14:45:00,7.36,7.37,7.35,7.36,20600.0,6.0073,6.0155,5.9992,6.0073,20600.0
2005-08-30 14:50:00,7.36,7.36,7.35,7.35,46700.0,6.0073,6.0073,5.9992,5.9992,46700.0
2005-08-30 14:55:00,7.35,7.36,7.32,7.33,26100.0,5.9992,6.0073,5.9747,5.9828,26100.0
2005-08-30 15:00:00,7.32,7.34,7.32,7.34,38500.0,5.9747,5.991,5.9747,5.991,38500.0
2005-08-30 15:05:00,7.34,7.36,7.34,7.36,23400.0,5.991,6.0073,5.991,6.0073,23400.0
2005-08-30 15:10:00,7.36,7.37,7.36,7.36,7900.0,6.0073,6.0155,6.0073,6.0073,7900.0
2005-08-30 15:15:00,7.37,7.37,7.36,7.37,14200.0,6.0155,6.0155,6.0073,6.0155,14200.0
2005-08-30 15:20:00,7.38,7.39,7.37,7.37,34800.0,6.0237,6.0318,6.0155,6.0155,34800.0
2005-08-30 15:25:00,7.37,7.37,7.33,7.34,38400.0,6.0155,6.0155,5.9828,5.991,38400.0
2005-08-30 15:30:00,7.35,7.39,7.34,7.38,34000.0,5.9992,6.0318,5.991,6.0237,34000.0
2005-08-30 15:35:00,7.39,7.41,7.38,7.41,61900.0,6.0318,6.0481,6.0237,6.0481,61900.0
2005-08-30 15:40:00,7.41,7.41,7.4,7.41,20000.0,6.0481,6.0481,6.04,6.0481,20000.0
2005-08-30 15:45:00,7.41,7.42,7.4,7.41,24300.0,6.0481,6.0563,6.04,6.0481,24300.0
2005-08-30 15:50:00,7.4,7.41,7.39,7.39,31300.0,6.04,6.0481,6.0318,6.0318,31300.0
2005-08-30 15:55:00,7.4,7.42,7.39,7.39,66500.0,6.04,6.0563,6.0318,6.0318,66500.0
2005-08-31 09:30:00,7.49,7.49,7.44,7.46,73700.0,6.1134,6.1134,6.0726,6.089,73700.0
2005-08-31 09:35:00,7.47,7.51,7.47,7.5,121500.0,6.0971,6.1298,6.0971,6.1216,121500.0
2005-08-31 09:40:00,7.51,7.52,7.49,7.49,46600.0,6.1298,6.1379,6.1134,6.1134,46600.0
2005-08-31 09:45:00,7.5,7.52,7.49,7.52,20900.0,6.1216,6.1379,6.1134,6.1379,20900.0
2005-08-31 09:50:00,7.5,7.52,7.48,7.5,101600.0,6.1216,6.1379,6.1053,6.1216,101600.0
2005-08-31 09:55:00,7.5,7.5,7.48,7.48,27900.0,6.1216,6.1216,6.1053,6.1053,27900.0
2005-08-31 10:00:00,7.48,7.49,7.48,7.48,15300.0,6.1053,6.1134,6.1053,6.1053,15300.0
2005-08-31 10:05:00,7.48,7.5,7.48,7.49,77500.0,6.1053,6.1216,6.1053,6.1134,77500.0
2005-08-31 10:10:00,7.5,7.5,7.48,7.49,18700.0,6.1216,6.1216,6.1053,6.1134,18700.0
2005-08-31 10:15:00,7.48,7.49,7.48,7.49,10300.0,6.1053,6.1134,6.1053,6.1134,10300.0
2005-08-31 10:20:00,7.48,7.49,7.48,7.48,13100.0,6.1053,6.1134,6.1053,6.1053,13100.0
2005-08-31 10:25:00,7.48,7.49,7.48,7.48,11700.0,6.1053,6.1134,6.1053,6.1053,11700.0
2005-08-31 10:30:00,7.49,7.49,7.48,7.49,8600.0,6.1134,6.1134,6.1053,6.1134,8600.0
2005-08-31 10:35:00,7.49,7.5,7.49,7.49,15400.0,6.1134,6.1216,6.1134,6.1134,15400.0
2005-08-31 10:40:00,7.5,7.5,7.49,7.5,7500.0,6.1216,6.1216,6.1134,6.1216,7500.0
2005-08-31 10:45:00,7.5,7.5,7.49,7.49,16700.0,6.1216,6.1216,6.1134,6.1134,16700.0
2005-08-31 10:50:00,7.49,7.5,7.48,7.5,25300.0,6.1134,6.1216,6.1053,6.1216,25300.0
2005-08-31 10:55:00,7.49,7.5,7.48,7.49,20300.0,6.1134,6.1216,6.1053,6.1134,20300.0
2005-08-31 11:00:00,7.49,7.49,7.48,7.49,7100.0,6.1134,6.1134,6.1053,6.1134,7100.0
2005-08-31 11:05:00,7.49,7.5,7.48,7.5,35000.0,6.1134,6.1216,6.1053,6.1216,35000.0
2005-08-31 11:10:00,7.5,7.51,7.5,7.51,30500.0,6.1216,6.1298,6.1216,6.1298,30500.0
2005-08-31 11:15:00,7.5,7.51,7.5,7.51,18500.0,6.1216,6.1298,6.1216,6.1298,18500.0
2005-08-31 11:20:00,7.5,7.51,7.5,7.5,68200.0,6.1216,6.1298,6.1216,6.1216,68200.0
2005-08-31 11:25:00,7.5,7.51,7.49,7.5,28800.0,6.1216,6.1298,6.1134,6.1216,28800.0
2005-08-31 11:30:00,7.5,7.51,7.5,7.51,3900.0,6.1216,6.1298,6.1216,6.1298,3900.0
2005-08-31 11:35:00,7.51,7.52,7.5,7.51,20300.0,6.1298,6.1379,6.1216,6.1298,20300.0
2005-08-31 11:40:00,7.51,7.52,7.51,7.52,6200.0,6.1298,6.1379,6.1298,6.1379,6200.0
2005-08-31 11:45:00,7.52,7.52,7.51,7.52,8200.0,6.1379,6.1379,6.1298,6.1379,8200.0
2005-08-31 11:50:00,7.52,7.52,7.51,7.51,4300.0,6.1379,6.1379,6.1298,6.1298,4300.0
2005-08-31 11:55:00,7.52,7.52,7.51,7.51,4400.0,6.1379,6.1379,6.1298,6.1298,4400.0
2005-08-31 12:00:00,7.52,7.52,7.51,7.51,3400.0,6.1379,6.1379,6.1298,6.1298,3400.0
2005-08-31 12:05:00,7.51,7.54,7.51,7.53,133500.0,6.1298,6.1543,6.1298,6.1461,133500.0
2005-08-31 12:10:00,7.53,7.53,7.5,7.52,41300.0,6.1461,6.1461,6.1216,6.1379,41300.0
2005-08-31 12:15:00,7.52,7.54,7.52,7.53,19800.0,6.1379,6.1543,6.1379,6.1461,19800.0
2005-08-31 12:20:00,7.52,7.52,7.51,7.51,14100.0,6.1379,6.1379,6.1298,6.1298,14100.0
2005-08-31 12:25:00,7.51,7.52,7.51,7.52,5700.0,6.1298,6.1379,6.1298,6.1379,5700.0
2005-08-31 12:30:00,7.51,7.52,7.51,7.52,1700.0,6.1298,6.1379,6.1298,6.1379,1700.0
2005-08-31 12:35:00,7.51,7.52,7.51,7.52,1100.0,6.1298,6.1379,6.1298,6.1379,1100.0
2005-08-31 12:40:00,7.52,7.52,7.51,7.51,4100.0,6.1379,6.1379,6.1298,6.1298,4100.0
2005-08-31 12:45:00,7.52,7.52,7.51,7.52,18200.0,6.1379,6.1379,6.1298,6.1379,18200.0
2005-08-31 12:50:00,7.52,7.53,7.51,7.52,27100.0,6.1379,6.1461,6.1298,6.1379,27100.0
2005-08-31 12:55:00,7.52,7.53,7.52,7.53,4700.0,6.1379,6.1461,6.1379,6.1461,4700.0
2005-08-31 13:00:00,7.52,7.53,7.52,7.52,52600.0,6.1379,6.1461,6.1379,6.1379,52600.0
2005-08-31 13:05:00,7.52,7.52,7.51,7.52,16700.0,6.1379,6.1379,6.1298,6.1379,16700.0
2005-08-31 13:10:00,7.52,7.53,7.51,7.53,65500.0,6.1379,6.1461,6.1298,6.1461,65500.0
2005-08-31 13:15:00,7.53,7.55,7.53,7.55,25000.0,6.1461,6.1624,6.1461,6.1624,25000.0
2005-08-31 13:20:00,7.55,7.57,7.54,7.57,148700.0,6.1624,6.1787,6.1543,6.1787,148700.0
2005-08-31 13:25:00,7.56,7.57,7.56,7.57,109300.0,6.1706,6.1787,6.1706,6.1787,109300.0
2005-08-31 13:30:00,7.56,7.57,7.56,7.56,8900.0,6.1706,6.1787,6.1706,6.1706,8900.0
2005-08-31 13:35:00,7.56,7.57,7.56,7.56,6000.0,6.1706,6.1787,6.1706,6.1706,6000.0
2005-08-31 13:40:00,7.56,7.59,7.56,7.58,59900.0,6.1706,6.1951,6.1706,6.1869,59900.0
2005-08-31 13:45:00,7.58,7.59,7.58,7.59,13300.0,6.1869,6.1951,6.1869,6.1951,13300.0
2005-08-31 13:50:00,7.59,7.6,7.58,7.59,72900.0,6.1951,6.2032,6.1869,6.1951,72900.0
2005-08-31 13:55:00,7.6,7.61,7.59,7.59,40200.0,6.2032,6.2114,6.1951,6.1951,40200.0
2005-08-31 14:00:00,7.59,7.6,7.58,7.58,11200.0,6.1951,6.2032,6.1869,6.1869,11200.0
2005-08-31 14:05:00,7.58,7.58,7.53,7.54,62100.0,6.1869,6.1869,6.1461,6.1543,62100.0
2005-08-31 14:10:00,7.54,7.56,7.53,7.56,34900.0,6.1543,6.1706,6.1461,6.1706,34900.0
2005-08-31 14:15:00,7.57,7.58,7.55,7.55,43100.0,6.1787,6.1869,6.1624,6.1624,43100.0
2005-08-31 14:20:00,7.55,7.56,7.55,7.56,4000.0,6.1624,6.1706,6.1624,6.1706,4000.0
2005-08-31 14:25:00,7.55,7.56,7.55,7.56,15600.0,6.1624,6.1706,6.1624,6.1706,15600.0
2005-08-31 14:30:00,7.55,7.56,7.55,7.56,8800.0,6.1624,6.1706,6.1624,6.1706,8800.0
2005-08-31 14:35:00,7.55,7.57,7.55,7.57,16300.0,6.1624,6.1787,6.1624,6.1787,16300.0
2005-08-31 14:40:00,7.57,7.57,7.56,7.56,7400.0,6.1787,6.1787,6.1706,6.1706,7400.0
2005-08-31 14:45:00,7.56,7.57,7.56,7.57,13600.0,6.1706,6.1787,6.1706,6.1787,13600.0
2005-08-31 14:50:00,7.57,7.59,7.56,7.59,36400.0,6.1787,6.1951,6.1706,6.1951,36400.0
2005-08-31 14:55:00,7.58,7.6,7.58,7.58,22000.0,6.1869,6.2032,6.1869,6.1869,22000.0
2005-08-31 15:00:00,7.59,7.59,7.58,7.58,9900.0,6.1951,6.1951,6.1869,6.1869,9900.0
2005-08-31 15:05:00,7.59,7.59,7.58,7.59,5600.0,6.1951,6.1951,6.1869,6.1951,5600.0
2005-08-31 15:10:00,7.59,7.59,7.58,7.58,29500.0,6.1951,6.1951,6.1869,6.1869,29500.0
2005-08-31 15:15:00,7.59,7.59,7.58,7.59,27900.0,6.1951,6.1951,6.1869,6.1951,27900.0
2005-08-31 15:20:00,7.59,7.59,7.58,7.58,16100.0,6.1951,6.1951,6.1869,6.1869,16100.0
2005-08-31 15:25:00,7.59,7.59,7.57,7.57,47000.0,6.1951,6.1951,6.1787,6.1787,47000.0
2005-08-31 15:30:00,7.58,7.58,7.57,7.58,42000.0,6.1869,6.1869,6.1787,6.1869,42000.0
2005-08-31 15:35:00,7.58,7.58,7.56,7.56,31100.0,6.1869,6.1869,6.1706,6.1706,31100.0
2005-08-31 15:40:00,7.56,7.57,7.55,7.56,26600.0,6.1706,6.1787,6.1624,6.1706,26600.0
2005-08-31 15:45:00,7.56,7.56,7.55,7.55,37600.0,6.1706,6.1706,6.1624,6.1624,37600.0
2005-08-31 15:50:00,7.56,7.56,7.55,7.55,74400.0,6.1706,6.1706,6.1624,6.1624,74400.0
2005-08-31 15:55:00,7.55,7.58,7.55,7.55,171400.0,6.1624,6.1869,6.1624,6.1624,171400.0
2005-09-01 09:30:00,7.53,7.55,7.5,7.51,68100.0,6.1461,6.1624,6.1216,6.1298,68100.0
2005-09-01 09:35:00,7.51,7.57,7.51,7.56,17600.0,6.1298,6.1787,6.1298,6.1706,17600.0
2005-09-01 09:40:00,7.56,7.58,7.53,7.57,25700.0,6.1706,6.1869,6.1461,6.1787,25700.0
2005-09-01 09:45:00,7.56,7.62,7.56,7.62,37500.0,6.1706,6.2195,6.1706,6.2195,37500.0
2005-09-01 09:50:00,7.62,7.62,7.57,7.59,39700.0,6.2195,6.2195,6.1787,6.1951,39700.0
2005-09-01 09:55:00,7.6,7.6,7.58,7.58,8800.0,6.2032,6.2032,6.1869,6.1869,8800.0
2005-09-01 10:00:00,7.58,7.59,7.54,7.54,22200.0,6.1869,6.1951,6.1543,6.1543,22200.0
2005-09-01 10:05:00,7.53,7.54,7.52,7.53,8600.0,6.1461,6.1543,6.1379,6.1461,8600.0
2005-09-01 10:10:00,7.6,7.6,7.52,7.53,7100.0,6.2032,6.2032,6.1379,6.1461,7100.0
2005-09-01 10:15:00,7.53,7.53,7.51,7.51,27000.0,6.1461,6.1461,6.1298,6.1298,27000.0
2005-09-01 10:20:00,7.51,7.52,7.5,7.5,43400.0,6.1298,6.1379,6.1216,6.1216,43400.0
2005-09-01 10:25:00,7.51,7.52,7.5,7.52,45800.0,6.1298,6.1379,6.1216,6.1379,45800.0
2005-09-01 10:30:00,7.52,7.55,7.51,7.54,33900.0,6.1379,6.1624,6.1298,6.1543,33900.0
2005-09-01 10:35:00,7.54,7.55,7.54,7.55,29500.0,6.1543,6.1624,6.1543,6.1624,29500.0
2005-09-01 10:40:00,7.55,7.55,7.53,7.53,14400.0,6.1624,6.1624,6.1461,6.1461,14400.0
2005-09-01 10:45:00,7.53,7.54,7.53,7.53,7900.0,6.1461,6.1543,6.1461,6.1461,7900.0
2005-09-01 10:50:00,7.53,7.53,7.51,7.52,15900.0,6.1461,6.1461,6.1298,6.1379,15900.0
2005-09-01 10:55:00,7.52,7.52,7.5,7.52,21400.0,6.1379,6.1379,6.1216,6.1379,21400.0
2005-09-01 11:00:00,7.51,7.52,7.51,7.51,33300.0,6.1298,6.1379,6.1298,6.1298,33300.0
2005-09-01 11:05:00,7.52,7.52,7.51,7.51,42300.0,6.1379,6.1379,6.1298,6.1298,42300.0
2005-09-01 11:10:00,7.52,7.53,7.52,7.53,29900.0,6.1379,6.1461,6.1379,6.1461,29900.0
2005-09-01 11:15:00,7.53,7.56,7.53,7.53,20900.0,6.1461,6.1706,6.1461,6.1461,20900.0
2005-09-01 11:20:00,7.54,7.58,7.53,7.57,24600.0,6.1543,6.1869,6.1461,6.1787,24600.0
2005-09-01 11:25:00,7.58,7.58,7.55,7.55,13800.0,6.1869,6.1869,6.1624,6.1624,13800.0
2005-09-01 11:30:00,7.56,7.58,7.56,7.57,39900.0,6.1706,6.1869,6.1706,6.1787,39900.0
2005-09-01 11:35:00,7.57,7.61,7.57,7.6,61000.0,6.1787,6.2114,6.1787,6.2032,61000.0
2005-09-01 11:40:00,7.6,7.62,7.59,7.6,70200.0,6.2032,6.2195,6.1951,6.2032,70200.0
2005-09-01 11:45:00,7.6,7.63,7.6,7.63,92300.0,6.2032,6.2277,6.2032,6.2277,92300.0
2005-09-01 11:50:00,7.63,7.63,7.6,7.6,22900.0,6.2277,6.2277,6.2032,6.2032,22900.0
2005-09-01 11:55:00,7.6,7.6,7.59,7.59,16600.0,6.2032,6.2032,6.1951,6.1951,16600.0
2005-09-01 12:00:00,7.59,7.6,7.59,7.59,12500.0,6.1951,6.2032,6.1951,6.1951,12500.0
2005-09-01 12:05:00,7.59,7.59,7.55,7.57,36200.0,6.1951,6.1951,6.1624,6.1787,36200.0
2005-09-01 12:10:00,7.58,7.59,7.57,7.58,12500.0,6.1869,6.1951,6.1787,6.1869,12500.0
2005-09-01 12:15:00,7.58,7.61,7.58,7.6,26300.0,6.1869,6.2114,6.1869,6.2032,26300.0
2005-09-01 12:20:00,7.6,7.6,7.57,7.57,45500.0,6.2032,6.2032,6.1787,6.1787,45500.0
2005-09-01 12:25:00,7.57,7.6,7.57,7.59,68500.0,6.1787,6.2032,6.1787,6.1951,68500.0
2005-09-01 12:30:00,7.59,7.61,7.58,7.6,30600.0,6.1951,6.2114,6.1869,6.2032,30600.0
2005-09-01 12:35:00,7.6,7.6,7.57,7.58,13500.0,6.2032,6.2032,6.1787,6.1869,13500.0
2005-09-01 12:40:00,7.58,7.6,7.55,7.57,36100.0,6.1869,6.2032,6.1624,6.1787,36100.0
2005-09-01 12:45:00,7.57,7.6,7.57,7.59,12600.0,6.1787,6.2032,6.1787,6.1951,12600.0
2005-09-01 12:50:00,7.6,7.6,7.58,7.58,11400.0,6.2032,6.2032,6.1869,6.1869,11400.0
2005-09-01 12:55:00,7.59,7.59,7.58,7.58,7600.0,6.1951,6.1951,6.1869,6.1869,7600.0
2005-09-01 13:00:00,7.59,7.59,7.55,7.55,20900.0,6.1951,6.1951,6.1624,6.1624,20900.0
2005-09-01 13:05:00,7.56,7.58,7.56,7.58,2700.0,6.1706,6.1869,6.1706,6.1869,2700.0
2005-09-01 13:10:00,7.57,7.57,7.56,7.56,10200.0,6.1787,6.1787,6.1706,6.1706,10200.0
2005-09-01 13:15:00,7.56,7.57,7.56,7.56,14300.0,6.1706,6.1787,6.1706,6.1706,14300.0
2005-09-01 13:20:00,7.56,7.57,7.56,7.56,4900.0,6.1706,6.1787,6.1706,6.1706,4900.0
2005-09-01 13:25:00,7.57,7.57,7.56,7.57,5400.0,6.1787,6.1787,6.1706,6.1787,5400.0
2005-09-01 13:30:00,7.56,7.57,7.56,7.57,18800.0,6.1706,6.1787,6.1706,6.1787,18800.0
2005-09-01 13:35:00,7.56,7.56,7.55,7.55,9700.0,6.1706,6.1706,6.1624,6.1624,9700.0
2005-09-01 13:40:00,7.55,7.56,7.54,7.55,34500.0,6.1624,6.1706,6.1543,6.1624,34500.0
2005-09-01 13:45:00,7.55,7.55,7.53,7.53,18000.0,6.1624,6.1624,6.1461,6.1461,18000.0
2005-09-01 13:50:00,7.53,7.54,7.52,7.53,7800.0,6.1461,6.1543,6.1379,6.1461,7800.0
2005-09-01 13:55:00,7.53,7.53,7.52,7.52,11100.0,6.1461,6.1461,6.1379,6.1379,11100.0
2005-09-01 14:00:00,7.52,7.53,7.5,7.51,37000.0,6.1379,6.1461,6.1216,6.1298,37000.0
2005-09-01 14:05:00,7.51,7.52,7.46,7.46,83200.0,6.1298,6.1379,6.089,6.089,83200.0
2005-09-01 14:10:00,7.47,7.5,7.46,7.47,57900.0,6.0971,6.1216,6.089,6.0971,57900.0
2005-09-01 14:15:00,7.47,7.47,7.46,7.47,5500.0,6.0971,6.0971,6.089,6.0971,5500.0
2005-09-01 14:20:00,7.46,7.51,7.46,7.51,144900.0,6.089,6.1298,6.089,6.1298,144900.0
2005-09-01 14:25:00,7.52,7.52,7.5,7.5,32200.0,6.1379,6.1379,6.1216,6.1216,32200.0
2005-09-01 14:30:00,7.51,7.52,7.5,7.52,19700.0,6.1298,6.1379,6.1216,6.1379,19700.0
2005-09-01 14:35:00,7.52,7.52,7.5,7.51,29400.0,6.1379,6.1379,6.1216,6.1298,29400.0
2005-09-01 14:40:00,7.51,7.51,7.5,7.51,9300.0,6.1298,6.1298,6.1216,6.1298,9300.0
2005-09-01 14:45:00,7.51,7.51,7.5,7.5,24700.0,6.1298,6.1298,6.1216,6.1216,24700.0
2005-09-01 14:50:00,7.5,7.5,7.48,7.5,19400.0,6.1216,6.1216,6.1053,6.1216,19400.0
2005-09-01 14:55:00,7.49,7.5,7.49,7.49,2100.0,6.1134,6.1216,6.1134,6.1134,2100.0
2005-09-01 15:00:00,7.5,7.51,7.49,7.49,12000.0,6.1216,6.1298,6.1134,6.1134,12000.0
2005-09-01 15:05:00,7.5,7.5,7.49,7.49,4400.0,6.1216,6.1216,6.1134,6.1134,4400.0
2005-09-01 15:10:00,7.5,7.5,7.49,7.5,2700.0,6.1216,6.1216,6.1134,6.1216,2700.0
2005-09-01 15:15:00,7.49,7.54,7.49,7.53,28500.0,6.1134,6.1543,6.1134,6.1461,28500.0
2005-09-01 15:20:00,7.53,7.54,7.52,7.52,14600.0,6.1461,6.1543,6.1379,6.1379,14600.0
2005-09-01 15:25:00,7.53,7.53,7.49,7.49,48700.0,6.1461,6.1461,6.1134,6.1134,48700.0
2005-09-01 15:30:00,7.49,7.5,7.49,7.49,12900.0,6.1134,6.1216,6.1134,6.1134,12900.0
2005-09-01 15:35:00,7.5,7.5,7.49,7.5,8200.0,6.1216,6.1216,6.1134,6.1216,8200.0
2005-09-01 15:40:00,7.5,7.5,7.49,7.49,15400.0,6.1216,6.1216,6.1134,6.1134,15400.0
2005-09-01 15:45:00,7.49,7.5,7.48,7.49,72400.0,6.1134,6.1216,6.1053,6.1134,72400.0
2005-09-01 15:50:00,7.5,7.5,7.48,7.49,30200.0,6.1216,6.1216,6.1053,6.1134,30200.0
2005-09-01 15:55:00,7.49,7.5,7.48,7.48,82900.0,6.1134,6.1216,6.1053,6.1053,82900.0
2005-09-02 09:30:00,7.51,7.51,7.46,7.46,56000.0,6.1298,6.1298,6.089,6.089,56000.0
2005-09-02 09:35:00,7.46,7.49,7.46,7.47,21500.0,6.089,6.1134,6.089,6.0971,21500.0
2005-09-02 09:40:00,7.48,7.49,7.47,7.49,15500.0,6.1053,6.1134,6.0971,6.1134,15500.0
2005-09-02 09:45:00,7.49,7.5,7.48,7.5,45600.0,6.1134,6.1216,6.1053,6.1216,45600.0
2005-09-02 09:50:00,7.5,7.5,7.48,7.48,25000.0,6.1216,6.1216,6.1053,6.1053,25000.0
2005-09-02 09:55:00,7.48,7.53,7.48,7.53,28000.0,6.1053,6.1461,6.1053,6.1461,28000.0
2005-09-02 10:00:00,7.54,7.55,7.53,7.55,8900.0,6.1543,6.1624,6.1461,6.1624,8900.0
2005-09-02 10:05:00,7.55,7.55,7.53,7.53,22400.0,6.1624,6.1624,6.1461,6.1461,22400.0
2005-09-02 10:10:00,7.53,7.55,7.53,7.54,11600.0,6.1461,6.1624,6.1461,6.1543,11600.0
2005-09-02 10:15:00,7.55,7.59,7.55,7.57,34300.0,6.1624,6.1951,6.1624,6.1787,34300.0
2005-09-02 10:20:00,7.57,7.57,7.55,7.56,14200.0,6.1787,6.1787,6.1624,6.1706,14200.0
2005-09-02 10:25:00,7.56,7.56,7.52,7.52,21000.0,6.1706,6.1706,6.1379,6.1379,21000.0
2005-09-02 10:30:00,7.51,7.53,7.51,7.53,11900.0,6.1298,6.1461,6.1298,6.1461,11900.0
2005-09-02 10:35:00,7.53,7.53,7.52,7.53,7600.0,6.1461,6.1461,6.1379,6.1461,7600.0
2005-09-02 10:40:00,7.53,7.56,7.53,7.56,17500.0,6.1461,6.1706,6.1461,6.1706,17500.0
2005-09-02 10:45:00,7.56,7.56,7.55,7.55,8100.0,6.1706,6.1706,6.1624,6.1624,8100.0
2005-09-02 10:50:00,7.55,7.56,7.55,7.56,13900.0,6.1624,6.1706,6.1624,6.1706,13900.0
2005-09-02 10:55:00,7.56,7.57,7.54,7.54,34400.0,6.1706,6.1787,6.1543,6.1543,34400.0
2005-09-02 11:00:00,7.55,7.56,7.54,7.56,64000.0,6.1624,6.1706,6.1543,6.1706,64000.0
2005-09-02 11:05:00,7.55,7.56,7.55,7.56,2500.0,6.1624,6.1706,6.1624,6.1706,2500.0
2005-09-02 11:10:00,7.55,7.56,7.55,7.55,6000.0,6.1624,6.1706,6.1624,6.1624,6000.0
2005-09-02 11:15:00,7.55,7.56,7.53,7.53,35500.0,6.1624,6.1706,6.1461,6.1461,35500.0
2005-09-02 11:20:00,7.53,7.54,7.52,7.52,17100.0,6.1461,6.1543,6.1379,6.1379,17100.0
2005-09-02 11:25:00,7.52,7.52,7.5,7.5,7500.0,6.1379,6.1379,6.1216,6.1216,7500.0
2005-09-02 11:30:00,7.5,7.52,7.5,7.51,11400.0,6.1216,6.1379,6.1216,6.1298,11400.0
2005-09-02 11:35:00,7.5,7.51,7.5,7.51,7500.0,6.1216,6.1298,6.1216,6.1298,7500.0
2005-09-02 11:40:00,7.51,7.51,7.5,7.5,7600.0,6.1298,6.1298,6.1216,6.1216,7600.0
2005-09-02 11:45:00,7.5,7.51,7.49,7.51,193200.0,6.1216,6.1298,6.1134,6.1298,193200.0
2005-09-02 11:50:00,7.51,7.55,7.51,7.53,64400.0,6.1298,6.1624,6.1298,6.1461,64400.0
2005-09-02 11:55:00,7.53,7.54,7.53,7.54,23200.0,6.1461,6.1543,6.1461,6.1543,23200.0
2005-09-02 12:00:00,7.54,7.59,7.53,7.57,93800.0,6.1543,6.1951,6.1461,6.1787,93800.0
2005-09-02 12:05:00,7.58,7.58,7.54,7.55,42900.0,6.1869,6.1869,6.1543,6.1624,42900.0
2005-09-02 12:10:00,7.55,7.55,7.51,7.51,35600.0,6.1624,6.1624,6.1298,6.1298,35600.0
2005-09-02 12:15:00,7.52,7.56,7.51,7.52,26200.0,6.1379,6.1706,6.1298,6.1379,26200.0
2005-09-02 12:20:00,7.52,7.52,7.52,7.52,32300.0,6.1379,6.1379,6.1379,6.1379,32300.0
2005-09-02 12:25:00,7.52,7.52,7.5,7.5,19400.0,6.1379,6.1379,6.1216,6.1216,19400.0
2005-09-02 12:30:00,7.52,7.52,7.52,7.52,400.0,6.1379,6.1379,6.1379,6.1379,400.0
2005-09-02 12:35:00,7.52,7.53,7.51,7.51,25300.0,6.1379,6.1461,6.1298,6.1298,25300.0
2005-09-02 12:40:00,7.52,7.52,7.51,7.52,13900.0,6.1379,6.1379,6.1298,6.1379,13900.0
2005-09-02 12:45:00,7.52,7.53,7.51,7.51,17100.0,6.1379,6.1461,6.1298,6.1298,17100.0
2005-09-02 12:50:00,7.51,7.51,7.49,7.5,84600.0,6.1298,6.1298,6.1134,6.1216,84600.0
2005-09-02 12:55:00,7.51,7.51,7.5,7.5,7500.0,6.1298,6.1298,6.1216,6.1216,7500.0
2005-09-02 13:00:00,7.5,7.52,7.5,7.52,67700.0,6.1216,6.1379,6.1216,6.1379,67700.0
2005-09-02 13:05:00,7.52,7.55,7.51,7.55,21900.0,6.1379,6.1624,6.1298,6.1624,21900.0
2005-09-02 13:10:00,7.54,7.54,7.5,7.5,36600.0,6.1543,6.1543,6.1216,6.1216,36600.0
2005-09-02 13:15:00,7.5,7.5,7.49,7.49,3300.0,6.1216,6.1216,6.1134,6.1134,3300.0
2005-09-02 13:20:00,7.5,7.5,7.49,7.49,101700.0,6.1216,6.1216,6.1134,6.1134,101700.0
2005-09-02 13:25:00,7.49,7.5,7.49,7.5,4200.0,6.1134,6.1216,6.1134,6.1216,4200.0
2005-09-02 13:30:00,7.5,7.51,7.49,7.51,48800.0,6.1216,6.1298,6.1134,6.1298,48800.0
2005-09-02 13:35:00,7.5,7.51,7.5,7.5,25300.0,6.1216,6.1298,6.1216,6.1216,25300.0
2005-09-02 13:40:00,7.5,7.51,7.5,7.51,1800.0,6.1216,6.1298,6.1216,6.1298,1800.0
2005-09-02 13:45:00,7.51,7.51,7.5,7.5,2300.0,6.1298,6.1298,6.1216,6.1216,2300.0
2005-09-02 13:50:00,7.5,7.53,7.5,7.53,82200.0,6.1216,6.1461,6.1216,6.1461,82200.0
2005-09-02 13:55:00,7.52,7.53,7.52,7.52,4300.0,6.1379,6.1461,6.1379,6.1379,4300.0
2005-09-02 14:00:00,7.53,7.53,7.51,7.51,15800.0,6.1461,6.1461,6.1298,6.1298,15800.0
2005-09-02 14:05:00,7.51,7.52,7.51,7.52,3100.0,6.1298,6.1379,6.1298,6.1379,3100.0
2005-09-02 14:10:00,7.51,7.51,7.49,7.49,50400.0,6.1298,6.1298,6.1134,6.1134,50400.0
2005-09-02 14:15:00,7.49,7.5,7.49,7.49,4100.0,6.1134,6.1216,6.1134,6.1134,4100.0
2005-09-02 14:20:00,7.5,7.52,7.5,7.52,17400.0,6.1216,6.1379,6.1216,6.1379,17400.0
2005-09-02 14:25:00,7.52,7.52,7.51,7.52,15800.0,6.1379,6.1379,6.1298,6.1379,15800.0
2005-09-02 14:30:00,7.52,7.52,7.51,7.51,2800.0,6.1379,6.1379,6.1298,6.1298,2800.0
2005-09-02 14:35:00,7.51,7.52,7.51,7.51,4100.0,6.1298,6.1379,6.1298,6.1298,4100.0
2005-09-02 14:40:00,7.52,7.52,7.51,7.51,23900.0,6.1379,6.1379,6.1298,6.1298,23900.0
2005-09-02 14:45:00,7.51,7.52,7.51,7.52,1800.0,6.1298,6.1379,6.1298,6.1379,1800.0
2005-09-02 14:50:00,7.51,7.52,7.5,7.5,14700.0,6.1298,6.1379,6.1216,6.1216,14700.0
2005-09-02 14:55:00,7.5,7.51,7.49,7.5,24000.0,6.1216,6.1298,6.1134,6.1216,24000.0
2005-09-02 15:00:00,7.5,7.51,7.5,7.5,43600.0,6.1216,6.1298,6.1216,6.1216,43600.0
2005-09-02 15:05:00,7.5,7.5,7.5,7.5,1100.0,6.1216,6.1216,6.1216,6.1216,1100.0
2005-09-02 15:10:00,7.5,7.51,7.49,7.49,15800.0,6.1216,6.1298,6.1134,6.1134,15800.0
2005-09-02 15:15:00,7.49,7.49,7.48,7.48,12300.0,6.1134,6.1134,6.1053,6.1053,12300.0
2005-09-02 15:20:00,7.48,7.5,7.48,7.49,76800.0,6.1053,6.1216,6.1053,6.1134,76800.0
2005-09-02 15:25:00,7.5,7.5,7.49,7.5,11300.0,6.1216,6.1216,6.1134,6.1216,11300.0
2005-09-02 15:30:00,7.49,7.5,7.48,7.49,17600.0,6.1134,6.1216,6.1053,6.1134,17600.0
2005-09-02 15:35:00,7.48,7.5,7.48,7.5,18400.0,6.1053,6.1216,6.1053,6.1216,18400.0
2005-09-02 15:40:00,7.49,7.5,7.49,7.49,41100.0,6.1134,6.1216,6.1134,6.1134,41100.0
2005-09-02 15:45:00,7.49,7.49,7.48,7.48,27900.0,6.1134,6.1134,6.1053,6.1053,27900.0
2005-09-02 15:50:00,7.48,7.49,7.47,7.47,83000.0,6.1053,6.1134,6.0971,6.0971,83000.0
2005-09-02 15:55:00,7.47,7.52,7.46,7.52,134500.0,6.0971,6.1379,6.089,6.1379,134500.0
2005-09-06 09:30:00,7.5,7.6,7.5,7.6,39100.0,6.1216,6.2032,6.1216,6.2032,39100.0
2005-09-06 09:35:00,7.6,7.63,7.58,7.6,43000.0,6.2032,6.2277,6.1869,6.2032,43000.0
2005-09-06 09:40:00,7.61,7.61,7.57,7.57,31500.0,6.2114,6.2114,6.1787,6.1787,31500.0
2005-09-06 09:45:00,7.57,7.59,7.55,7.56,15700.0,6.1787,6.1951,6.1624,6.1706,15700.0
2005-09-06 09:50:00,7.56,7.56,7.55,7.56,14900.0,6.1706,6.1706,6.1624,6.1706,14900.0
2005-09-06 09:55:00,7.56,7.56,7.55,7.56,5000.0,6.1706,6.1706,6.1624,6.1706,5000.0
2005-09-06 10:00:00,7.56,7.58,7.55,7.56,32000.0,6.1706,6.1869,6.1624,6.1706,32000.0
2005-09-06 10:05:00,7.56,7.59,7.56,7.57,18700.0,6.1706,6.1951,6.1706,6.1787,18700.0
2005-09-06 10:10:00,7.59,7.59,7.56,7.56,9700.0,6.1951,6.1951,6.1706,6.1706,9700.0
2005-09-06 10:15:00,7.56,7.59,7.56,7.56,25000.0,6.1706,6.1951,6.1706,6.1706,25000.0
2005-09-06 10:20:00,7.57,7.57,7.52,7.53,38900.0,6.1787,6.1787,6.1379,6.1461,38900.0
2005-09-06 10:25:00,7.54,7.59,7.54,7.59,25800.0,6.1543,6.1951,6.1543,6.1951,25800.0
2005-09-06 10:30:00,7.58,7.59,7.58,7.58,18200.0,6.1869,6.1951,6.1869,6.1869,18200.0
2005-09-06 10:35:00,7.59,7.6,7.59,7.59,5500.0,6.1951,6.2032,6.1951,6.1951,5500.0
2005-09-06 10:40:00,7.6,7.61,7.59,7.61,48900.0,6.2032,6.2114,6.1951,6.2114,48900.0
2005-09-06 10:45:00,7.61,7.62,7.6,7.61,50500.0,6.2114,6.2195,6.2032,6.2114,50500.0
2005-09-06 10:50:00,7.61,7.62,7.61,7.62,16600.0,6.2114,6.2195,6.2114,6.2195,16600.0
2005-09-06 10:55:00,7.62,7.62,7.61,7.62,25700.0,6.2195,6.2195,6.2114,6.2195,25700.0
2005-09-06 11:00:00,7.63,7.63,7.62,7.63,23500.0,6.2277,6.2277,6.2195,6.2277,23500.0
2005-09-06 11:05:00,7.63,7.64,7.62,7.63,30300.0,6.2277,6.2359,6.2195,6.2277,30300.0
2005-09-06 11:10:00,7.63,7.64,7.63,7.63,14700.0,6.2277,6.2359,6.2277,6.2277,14700.0
2005-09-06 11:15:00,7.63,7.63,7.62,7.62,38100.0,6.2277,6.2277,6.2195,6.2195,38100.0
2005-09-06 11:20:00,7.62,7.62,7.58,7.62,38300.0,6.2195,6.2195,6.1869,6.2195,38300.0
2005-09-06 11:25:00,7.62,7.62,7.61,7.61,34800.0,6.2195,6.2195,6.2114,6.2114,34800.0
2005-09-06 11:30:00,7.62,7.62,7.61,7.62,16400.0,6.2195,6.2195,6.2114,6.2195,16400.0
2005-09-06 11:35:00,7.62,7.62,7.61,7.62,9500.0,6.2195,6.2195,6.2114,6.2195,9500.0
2005-09-06 11:40:00,7.61,7.62,7.61,7.62,12100.0,6.2114,6.2195,6.2114,6.2195,12100.0
2005-09-06 11:45:00,7.62,7.63,7.58,7.6,42600.0,6.2195,6.2277,6.1869,6.2032,42600.0
2005-09-06 11:50:00,7.61,7.61,7.6,7.61,37600.0,6.2114,6.2114,6.2032,6.2114,37600.0
2005-09-06 11:55:00,7.61,7.62,7.61,7.61,14300.0,6.2114,6.2195,6.2114,6.2114,14300.0
2005-09-06 12:00:00,7.61,7.61,7.6,7.6,7100.0,6.2114,6.2114,6.2032,6.2032,7100.0
2005-09-06 12:05:00,7.6,7.61,7.6,7.6,17100.0,6.2032,6.2114,6.2032,6.2032,17100.0
2005-09-06 12:10:00,7.61,7.61,7.6,7.61,27900.0,6.2114,6.2114,6.2032,6.2114,27900.0
2005-09-06 12:15:00,7.61,7.61,7.6,7.61,2900.0,6.2114,6.2114,6.2032,6.2114,2900.0
2005-09-06 12:20:00,7.61,7.61,7.6,7.61,4400.0,6.2114,6.2114,6.2032,6.2114,4400.0
2005-09-06 12:25:00,7.61,7.62,7.61,7.61,5300.0,6.2114,6.2195,6.2114,6.2114,5300.0
2005-09-06 12:30:00,7.61,7.62,7.61,7.62,400.0,6.2114,6.2195,6.2114,6.2195,400.0
2005-09-06 12:35:00,7.61,7.61,7.6,7.61,14800.0,6.2114,6.2114,6.2032,6.2114,14800.0
2005-09-06 12:40:00,7.61,7.61,7.6,7.6,10500.0,6.2114,6.2114,6.2032,6.2032,10500.0
2005-09-06 12:45:00,7.6,7.6,7.59,7.59,5000.0,6.2032,6.2032,6.1951,6.1951,5000.0
2005-09-06 12:50:00,7.59,7.6,7.59,7.59,3100.0,6.1951,6.2032,6.1951,6.1951,3100.0
2005-09-06 12:55:00,7.6,7.6,7.59,7.6,5100.0,6.2032,6.2032,6.1951,6.2032,5100.0
2005-09-06 13:00:00,7.6,7.6,7.59,7.6,2300.0,6.2032,6.2032,6.1951,6.2032,2300.0
2005-09-06 13:05:00,7.6,7.6,7.59,7.59,5900.0,6.2032,6.2032,6.1951,6.1951,5900.0
2005-09-06 13:10:00,7.6,7.6,7.59,7.59,4400.0,6.2032,6.2032,6.1951,6.1951,4400.0
2005-09-06 13:15:00,7.6,7.6,7.59,7.59,3500.0,6.2032,6.2032,6.1951,6.1951,3500.0
2005-09-06 13:20:00,7.59,7.6,7.59,7.59,6200.0,6.1951,6.2032,6.1951,6.1951,6200.0
2005-09-06 13:25:00,7.59,7.59,7.55,7.57,29900.0,6.1951,6.1951,6.1624,6.1787,29900.0
2005-09-06 13:30:00,7.57,7.58,7.57,7.58,7000.0,6.1787,6.1869,6.1787,6.1869,7000.0
2005-09-06 13:35:00,7.57,7.58,7.57,7.58,2000.0,6.1787,6.1869,6.1787,6.1869,2000.0
2005-09-06 13:40:00,7.58,7.58,7.57,7.57,700.0,6.1869,6.1869,6.1787,6.1787,700.0
2005-09-06 13:45:00,7.58,7.59,7.58,7.59,15600.0,6.1869,6.1951,6.1869,6.1951,15600.0
2005-09-06 13:50:00,7.58,7.58,7.57,7.58,5400.0,6.1869,6.1869,6.1787,6.1869,5400.0
2005-09-06 13:55:00,7.58,7.58,7.57,7.58,6600.0,6.1869,6.1869,6.1787,6.1869,6600.0
2005-09-06 14:00:00,7.58,7.59,7.57,7.58,6600.0,6.1869,6.1951,6.1787,6.1869,6600.0
2005-09-06 14:05:00,7.59,7.59,7.58,7.59,24500.0,6.1951,6.1951,6.1869,6.1951,24500.0
2005-09-06 14:10:00,7.58,7.59,7.57,7.58,18600.0,6.1869,6.1951,6.1787,6.1869,18600.0
2005-09-06 14:15:00,7.58,7.58,7.57,7.57,7200.0,6.1869,6.1869,6.1787,6.1787,7200.0
2005-09-06 14:20:00,7.57,7.57,7.55,7.57,28700.0,6.1787,6.1787,6.1624,6.1787,28700.0
2005-09-06 14:25:00,7.57,7.58,7.56,7.57,8100.0,6.1787,6.1869,6.1706,6.1787,8100.0
2005-09-06 14:30:00,7.57,7.58,7.56,7.56,9200.0,6.1787,6.1869,6.1706,6.1706,9200.0
2005-09-06 14:35:00,7.56,7.57,7.56,7.56,9400.0,6.1706,6.1787,6.1706,6.1706,9400.0
2005-09-06 14:40:00,7.56,7.56,7.55,7.55,16600.0,6.1706,6.1706,6.1624,6.1624,16600.0
2005-09-06 14:45:00,7.55,7.56,7.55,7.56,7900.0,6.1624,6.1706,6.1624,6.1706,7900.0
2005-09-06 14:50:00,7.55,7.55,7.55,7.55,10000.0,6.1624,6.1624,6.1624,6.1624,10000.0
2005-09-06 14:55:00,7.55,7.56,7.55,7.55,14000.0,6.1624,6.1706,6.1624,6.1624,14000.0
2005-09-06 15:00:00,7.55,7.57,7.55,7.57,18600.0,6.1624,6.1787,6.1624,6.1787,18600.0
2005-09-06 15:05:00,7.56,7.57,7.56,7.56,9000.0,6.1706,6.1787,6.1706,6.1706,9000.0
2005-09-06 15:10:00,7.56,7.57,7.55,7.56,11400.0,6.1706,6.1787,6.1624,6.1706,11400.0
2005-09-06 15:15:00,7.57,7.58,7.56,7.57,75200.0,6.1787,6.1869,6.1706,6.1787,75200.0
2005-09-06 15:20:00,7.56,7.57,7.56,7.56,8800.0,6.1706,6.1787,6.1706,6.1706,8800.0
2005-09-06 15:25:00,7.56,7.57,7.56,7.57,20300.0,6.1706,6.1787,6.1706,6.1787,20300.0
2005-09-06 15:30:00,7.56,7.57,7.56,7.57,23900.0,6.1706,6.1787,6.1706,6.1787,23900.0
2005-09-06 15:35:00,7.57,7.57,7.56,7.57,10100.0,6.1787,6.1787,6.1706,6.1787,10100.0
2005-09-06 15:40:00,7.57,7.58,7.56,7.58,26500.0,6.1787,6.1869,6.1706,6.1869,26500.0
2005-09-06 15:45:00,7.58,7.58,7.56,7.57,52600.0,6.1869,6.1869,6.1706,6.1787,52600.0
2005-09-06 15:50:00,7.58,7.58,7.56,7.56,39600.0,6.1869,6.1869,6.1706,6.1706,39600.0
2005-09-06 15:55:00,7.55,7.59,7.52,7.59,144500.0,6.1624,6.1951,6.1379,6.1951,144500.0
2005-09-07 09:30:00,7.57,7.57,7.53,7.53,42900.0,6.1787,6.1787,6.1461,6.1461,42900.0
2005-09-07 09:35:00,7.54,7.55,7.53,7.54,12200.0,6.1543,6.1624,6.1461,6.1543,12200.0
2005-09-07 09:40:00,7.53,7.54,7.53,7.53,30300.0,6.1461,6.1543,6.1461,6.1461,30300.0
2005-09-07 09:45:00,7.53,7.53,7.51,7.52,19900.0,6.1461,6.1461,6.1298,6.1379,19900.0
2005-09-07 09:50:00,7.51,7.52,7.5,7.51,27000.0,6.1298,6.1379,6.1216,6.1298,27000.0
2005-09-07 09:55:00,7.5,7.51,7.5,7.51,16600.0,6.1216,6.1298,6.1216,6.1298,16600.0
2005-09-07 10:00:00,7.51,7.52,7.5,7.51,14400.0,6.1298,6.1379,6.1216,6.1298,14400.0
2005-09-07 10:05:00,7.51,7.51,7.5,7.51,18200.0,6.1298,6.1298,6.1216,6.1298,18200.0
2005-09-07 10:10:00,7.5,7.51,7.5,7.51,24500.0,6.1216,6.1298,6.1216,6.1298,24500.0
2005-09-07 10:15:00,7.51,7.52,7.51,7.51,34300.0,6.1298,6.1379,6.1298,6.1298,34300.0
2005-09-07 10:20:00,7.51,7.52,7.5,7.5,77400.0,6.1298,6.1379,6.1216,6.1216,77400.0
2005-09-07 10:25:00,7.51,7.52,7.5,7.51,21500.0,6.1298,6.1379,6.1216,6.1298,21500.0
2005-09-07 10:30:00,7.51,7.51,7.49,7.51,117100.0,6.1298,6.1298,6.1134,6.1298,117100.0
2005-09-07 10:35:00,7.5,7.51,7.49,7.51,107600.0,6.1216,6.1298,6.1134,6.1298,107600.0
2005-09-07 10:40:00,7.52,7.52,7.51,7.51,10900.0,6.1379,6.1379,6.1298,6.1298,10900.0
2005-09-07 10:45:00,7.51,7.53,7.51,7.52,20200.0,6.1298,6.1461,6.1298,6.1379,20200.0
2005-09-07 10:50:00,7.52,7.53,7.52,7.53,7500.0,6.1379,6.1461,6.1379,6.1461,7500.0
2005-09-07 10:55:00,7.52,7.53,7.51,7.52,12100.0,6.1379,6.1461,6.1298,6.1379,12100.0
2005-09-07 11:00:00,7.51,7.52,7.51,7.52,29800.0,6.1298,6.1379,6.1298,6.1379,29800.0
2005-09-07 11:05:00,7.52,7.55,7.51,7.55,58600.0,6.1379,6.1624,6.1298,6.1624,58600.0
2005-09-07 11:10:00,7.54,7.55,7.53,7.53,10300.0,6.1543,6.1624,6.1461,6.1461,10300.0
2005-09-07 11:15:00,7.53,7.53,7.52,7.52,4200.0,6.1461,6.1461,6.1379,6.1379,4200.0
2005-09-07 11:20:00,7.52,7.54,7.51,7.51,17400.0,6.1379,6.1543,6.1298,6.1298,17400.0
2005-09-07 11:25:00,7.51,7.52,7.51,7.51,4800.0,6.1298,6.1379,6.1298,6.1298,4800.0
2005-09-07 11:30:00,7.51,7.52,7.51,7.52,10400.0,6.1298,6.1379,6.1298,6.1379,10400.0
2005-09-07 11:35:00,7.52,7.52,7.5,7.51,15900.0,6.1379,6.1379,6.1216,6.1298,15900.0
2005-09-07 11:40:00,7.5,7.51,7.5,7.5,12000.0,6.1216,6.1298,6.1216,6.1216,12000.0
2005-09-07 11:45:00,7.5,7.52,7.5,7.52,49400.0,6.1216,6.1379,6.1216,6.1379,49400.0
2005-09-07 11:50:00,7.51,7.52,7.51,7.51,8900.0,6.1298,6.1379,6.1298,6.1298,8900.0
2005-09-07 11:55:00,7.51,7.51,7.5,7.5,26200.0,6.1298,6.1298,6.1216,6.1216,26200.0
2005-09-07 12:00:00,7.5,7.51,7.5,7.5,33400.0,6.1216,6.1298,6.1216,6.1216,33400.0
2005-09-07 12:05:00,7.5,7.51,7.5,7.5,90300.0,6.1216,6.1298,6.1216,6.1216,90300.0
2005-09-07 12:10:00,7.51,7.51,7.5,7.51,7300.0,6.1298,6.1298,6.1216,6.1298,7300.0
2005-09-07 12:15:00,7.5,7.51,7.5,7.5,46900.0,6.1216,6.1298,6.1216,6.1216,46900.0
2005-09-07 12:20:00,7.5,7.51,7.5,7.51,25300.0,6.1216,6.1298,6.1216,6.1298,25300.0
2005-09-07 12:25:00,7.51,7.53,7.5,7.53,62000.0,6.1298,6.1461,6.1216,6.1461,62000.0
2005-09-07 12:30:00,7.52,7.53,7.52,7.53,10200.0,6.1379,6.1461,6.1379,6.1461,10200.0
2005-09-07 12:35:00,7.52,7.53,7.52,7.52,10000.0,6.1379,6.1461,6.1379,6.1379,10000.0
2005-09-07 12:40:00,7.52,7.53,7.51,7.51,14300.0,6.1379,6.1461,6.1298,6.1298,14300.0
2005-09-07 12:45:00,7.51,7.53,7.5,7.5,45200.0,6.1298,6.1461,6.1216,6.1216,45200.0
2005-09-07 12:50:00,7.5,7.51,7.5,7.5,44100.0,6.1216,6.1298,6.1216,6.1216,44100.0
2005-09-07 12:55:00,7.5,7.51,7.5,7.5,39800.0,6.1216,6.1298,6.1216,6.1216,39800.0
2005-09-07 13:00:00,7.5,7.51,7.5,7.51,25500.0,6.1216,6.1298,6.1216,6.1298,25500.0
2005-09-07 13:05:00,7.51,7.51,7.49,7.5,95100.0,6.1298,6.1298,6.1134,6.1216,95100.0
2005-09-07 13:10:00,7.5,7.5,7.49,7.5,39800.0,6.1216,6.1216,6.1134,6.1216,39800.0
2005-09-07 13:15:00,7.5,7.5,7.49,7.5,20900.0,6.1216,6.1216,6.1134,6.1216,20900.0
2005-09-07 13:20:00,7.49,7.5,7.49,7.5,4800.0,6.1134,6.1216,6.1134,6.1216,4800.0
2005-09-07 13:25:00,7.49,7.5,7.49,7.49,3600.0,6.1134,6.1216,6.1134,6.1134,3600.0
2005-09-07 13:30:00,7.49,7.5,7.49,7.49,20800.0,6.1134,6.1216,6.1134,6.1134,20800.0
2005-09-07 13:35:00,7.49,7.5,7.49,7.5,2900.0,6.1134,6.1216,6.1134,6.1216,2900.0
2005-09-07 13:40:00,7.49,7.49,7.47,7.47,47000.0,6.1134,6.1134,6.0971,6.0971,47000.0
2005-09-07 13:45:00,7.47,7.49,7.47,7.49,19100.0,6.0971,6.1134,6.0971,6.1134,19100.0
2005-09-07 13:50:00,7.49,7.5,7.47,7.5,125900.0,6.1134,6.1216,6.0971,6.1216,125900.0
2005-09-07 13:55:00,7.5,7.51,7.49,7.49,64700.0,6.1216,6.1298,6.1134,6.1134,64700.0
2005-09-07 14:00:00,7.5,7.52,7.5,7.51,48400.0,6.1216,6.1379,6.1216,6.1298,48400.0
2005-09-07 14:05:00,7.51,7.52,7.5,7.51,30300.0,6.1298,6.1379,6.1216,6.1298,30300.0
2005-09-07 14:10:00,7.51,7.52,7.51,7.51,18100.0,6.1298,6.1379,6.1298,6.1298,18100.0
2005-09-07 14:15:00,7.51,7.52,7.5,7.5,66800.0,6.1298,6.1379,6.1216,6.1216,66800.0
2005-09-07 14:20:00,7.5,7.5,7.5,7.5,43500.0,6.1216,6.1216,6.1216,6.1216,43500.0
2005-09-07 14:25:00,7.5,7.51,7.5,7.5,41600.0,6.1216,6.1298,6.1216,6.1216,41600.0
2005-09-07 14:30:00,7.5,7.51,7.5,7.5,35900.0,6.1216,6.1298,6.1216,6.1216,35900.0
2005-09-07 14:35:00,7.5,7.51,7.5,7.51,38000.0,6.1216,6.1298,6.1216,6.1298,38000.0
2005-09-07 14:40:00,7.5,7.52,7.5,7.52,39000.0,6.1216,6.1379,6.1216,6.1379,39000.0
2005-09-07 14:45:00,7.51,7.52,7.5,7.5,24700.0,6.1298,6.1379,6.1216,6.1216,24700.0
2005-09-07 14:50:00,7.5,7.5,7.49,7.49,39300.0,6.1216,6.1216,6.1134,6.1134,39300.0
2005-09-07 14:55:00,7.5,7.5,7.49,7.5,40500.0,6.1216,6.1216,6.1134,6.1216,40500.0
2005-09-07 15:00:00,7.5,7.51,7.49,7.5,13700.0,6.1216,6.1298,6.1134,6.1216,13700.0
2005-09-07 15:05:00,7.5,7.51,7.5,7.5,23400.0,6.1216,6.1298,6.1216,6.1216,23400.0
2005-09-07 15:10:00,7.5,7.51,7.5,7.51,17100.0,6.1216,6.1298,6.1216,6.1298,17100.0
2005-09-07 15:15:00,7.51,7.52,7.5,7.5,47300.0,6.1298,6.1379,6.1216,6.1216,47300.0
2005-09-07 15:20:00,7.5,7.51,7.5,7.5,15400.0,6.1216,6.1298,6.1216,6.1216,15400.0
2005-09-07 15:25:00,7.5,7.51,7.5,7.51,21700.0,6.1216,6.1298,6.1216,6.1298,21700.0
2005-09-07 15:30:00,7.5,7.52,7.5,7.52,25000.0,6.1216,6.1379,6.1216,6.1379,25000.0
2005-09-07 15:35:00,7.51,7.52,7.5,7.51,70800.0,6.1298,6.1379,6.1216,6.1298,70800.0
2005-09-07 15:40:00,7.5,7.51,7.49,7.5,75400.0,6.1216,6.1298,6.1134,6.1216,75400.0
2005-09-07 15:45:00,7.49,7.5,7.49,7.5,21400.0,6.1134,6.1216,6.1134,6.1216,21400.0
2005-09-07 15:50:00,7.49,7.5,7.49,7.49,40300.0,6.1134,6.1216,6.1134,6.1134,40300.0
2005-09-07 15:55:00,7.5,7.5,7.48,7.5,171400.0,6.1216,6.1216,6.1053,6.1216,171400.0
2005-09-08 09:30:00,7.41,7.53,7.41,7.52,120300.0,6.0481,6.1461,6.0481,6.1379,120300.0
2005-09-08 09:35:00,7.51,7.51,7.47,7.49,26300.0,6.1298,6.1298,6.0971,6.1134,26300.0
2005-09-08 09:40:00,7.49,7.51,7.48,7.51,20700.0,6.1134,6.1298,6.1053,6.1298,20700.0
2005-09-08 09:45:00,7.5,7.54,7.49,7.54,46500.0,6.1216,6.1543,6.1134,6.1543,46500.0
2005-09-08 09:50:00,7.54,7.58,7.54,7.58,64000.0,6.1543,6.1869,6.1543,6.1869,64000.0
2005-09-08 09:55:00,7.58,7.58,7.52,7.53,39700.0,6.1869,6.1869,6.1379,6.1461,39700.0
2005-09-08 10:00:00,7.53,7.55,7.52,7.52,34400.0,6.1461,6.1624,6.1379,6.1379,34400.0
2005-09-08 10:05:00,7.52,7.55,7.51,7.54,40300.0,6.1379,6.1624,6.1298,6.1543,40300.0
2005-09-08 10:10:00,7.55,7.57,7.52,7.53,45900.0,6.1624,6.1787,6.1379,6.1461,45900.0
2005-09-08 10:15:00,7.53,7.53,7.51,7.51,46100.0,6.1461,6.1461,6.1298,6.1298,46100.0
2005-09-08 10:20:00,7.51,7.52,7.51,7.51,23500.0,6.1298,6.1379,6.1298,6.1298,23500.0
2005-09-08 10:25:00,7.52,7.52,7.51,7.51,23900.0,6.1379,6.1379,6.1298,6.1298,23900.0
2005-09-08 10:30:00,7.5,7.52,7.49,7.52,36300.0,6.1216,6.1379,6.1134,6.1379,36300.0
2005-09-08 10:35:00,7.51,7.54,7.51,7.53,27400.0,6.1298,6.1543,6.1298,6.1461,27400.0
2005-09-08 10:40:00,7.53,7.54,7.52,7.52,32000.0,6.1461,6.1543,6.1379,6.1379,32000.0
2005-09-08 10:45:00,7.52,7.53,7.5,7.5,21700.0,6.1379,6.1461,6.1216,6.1216,21700.0
2005-09-08 10:50:00,7.5,7.51,7.49,7.5,58400.0,6.1216,6.1298,6.1134,6.1216,58400.0
2005-09-08 10:55:00,7.5,7.5,7.49,7.49,3700.0,6.1216,6.1216,6.1134,6.1134,3700.0
2005-09-08 11:00:00,7.5,7.5,7.49,7.5,17100.0,6.1216,6.1216,6.1134,6.1216,17100.0
2005-09-08 11:05:00,7.5,7.5,7.49,7.5,32700.0,6.1216,6.1216,6.1134,6.1216,32700.0
2005-09-08 11:10:00,7.5,7.5,7.49,7.5,60200.0,6.1216,6.1216,6.1134,6.1216,60200.0
2005-09-08 11:15:00,7.49,7.5,7.48,7.5,33900.0,6.1134,6.1216,6.1053,6.1216,33900.0
2005-09-08 11:20:00,7.5,7.5,7.49,7.5,12700.0,6.1216,6.1216,6.1134,6.1216,12700.0
2005-09-08 11:25:00,7.5,7.5,7.49,7.5,26200.0,6.1216,6.1216,6.1134,6.1216,26200.0
2005-09-08 11:30:00,7.49,7.5,7.49,7.49,17900.0,6.1134,6.1216,6.1134,6.1134,17900.0
2005-09-08 11:35:00,7.49,7.5,7.49,7.49,10700.0,6.1134,6.1216,6.1134,6.1134,10700.0
2005-09-08 11:40:00,7.49,7.5,7.49,7.5,20500.0,6.1134,6.1216,6.1134,6.1216,20500.0
2005-09-08 11:45:00,7.5,7.5,7.49,7.49,8500.0,6.1216,6.1216,6.1134,6.1134,8500.0
2005-09-08 11:50:00,7.49,7.5,7.49,7.5,8100.0,6.1134,6.1216,6.1134,6.1216,8100.0
2005-09-08 11:55:00,7.49,7.5,7.49,7.5,6200.0,6.1134,6.1216,6.1134,6.1216,6200.0
2005-09-08 12:00:00,7.49,7.5,7.49,7.5,21100.0,6.1134,6.1216,6.1134,6.1216,21100.0
2005-09-08 12:05:00,7.5,7.5,7.49,7.5,11000.0,6.1216,6.1216,6.1134,6.1216,11000.0
2005-09-08 12:10:00,7.5,7.5,7.49,7.5,8200.0,6.1216,6.1216,6.1134,6.1216,8200.0
2005-09-08 12:15:00,7.49,7.5,7.49,7.5,27300.0,6.1134,6.1216,6.1134,6.1216,27300.0
2005-09-08 12:20:00,7.49,7.5,7.49,7.5,96800.0,6.1134,6.1216,6.1134,6.1216,96800.0
2005-09-08 12:25:00,7.5,7.5,7.49,7.5,36000.0,6.1216,6.1216,6.1134,6.1216,36000.0
2005-09-08 12:30:00,7.5,7.5,7.49,7.5,8400.0,6.1216,6.1216,6.1134,6.1216,8400.0
2005-09-08 12:35:00,7.5,7.5,7.49,7.49,7100.0,6.1216,6.1216,6.1134,6.1134,7100.0
2005-09-08 12:40:00,7.49,7.5,7.49,7.5,11300.0,6.1134,6.1216,6.1134,6.1216,11300.0
2005-09-08 12:45:00,7.49,7.5,7.49,7.5,8300.0,6.1134,6.1216,6.1134,6.1216,8300.0
2005-09-08 12:50:00,7.49,7.5,7.49,7.49,8600.0,6.1134,6.1216,6.1134,6.1134,8600.0
2005-09-08 12:55:00,7.5,7.5,7.47,7.47,79000.0,6.1216,6.1216,6.0971,6.0971,79000.0
2005-09-08 13:00:00,7.48,7.48,7.47,7.48,57300.0,6.1053,6.1053,6.0971,6.1053,57300.0
2005-09-08 13:05:00,7.48,7.48,7.46,7.46,52500.0,6.1053,6.1053,6.089,6.089,52500.0
2005-09-08 13:10:00,7.46,7.5,7.46,7.46,38400.0,6.089,6.1216,6.089,6.089,38400.0
2005-09-08 13:15:00,7.47,7.47,7.45,7.46,167400.0,6.0971,6.0971,6.0808,6.089,167400.0
2005-09-08 13:20:00,7.46,7.46,7.44,7.44,33000.0,6.089,6.089,6.0726,6.0726,33000.0
2005-09-08 13:25:00,7.45,7.45,7.44,7.45,114100.0,6.0808,6.0808,6.0726,6.0808,114100.0
2005-09-08 13:30:00,7.45,7.46,7.44,7.46,69900.0,6.0808,6.089,6.0726,6.089,69900.0
2005-09-08 13:35:00,7.46,7.46,7.46,7.46,27500.0,6.089,6.089,6.089,6.089,27500.0
2005-09-08 13:40:00,7.46,7.47,7.44,7.45,39800.0,6.089,6.0971,6.0726,6.0808,39800.0
2005-09-08 13:45:00,7.45,7.47,7.44,7.47,105500.0,6.0808,6.0971,6.0726,6.0971,105500.0
2005-09-08 13:50:00,7.47,7.48,7.46,7.47,49500.0,6.0971,6.1053,6.089,6.0971,49500.0
2005-09-08 13:55:00,7.47,7.47,7.46,7.47,55200.0,6.0971,6.0971,6.089,6.0971,55200.0
2005-09-08 14:00:00,7.47,7.47,7.46,7.47,7800.0,6.0971,6.0971,6.089,6.0971,7800.0
2005-09-08 14:05:00,7.46,7.47,7.45,7.46,61900.0,6.089,6.0971,6.0808,6.089,61900.0
2005-09-08 14:10:00,7.45,7.46,7.45,7.46,24000.0,6.0808,6.089,6.0808,6.089,24000.0
2005-09-08 14:15:00,7.45,7.46,7.42,7.43,75900.0,6.0808,6.089,6.0563,6.0645,75900.0
2005-09-08 14:20:00,7.43,7.44,7.43,7.44,19100.0,6.0645,6.0726,6.0645,6.0726,19100.0
2005-09-08 14:25:00,7.44,7.45,7.43,7.43,12200.0,6.0726,6.0808,6.0645,6.0645,12200.0
2005-09-08 14:30:00,7.43,7.44,7.43,7.44,13200.0,6.0645,6.0726,6.0645,6.0726,13200.0
2005-09-08 14:35:00,7.44,7.45,7.44,7.45,16100.0,6.0726,6.0808,6.0726,6.0808,16100.0
2005-09-08 14:40:00,7.45,7.45,7.42,7.42,34100.0,6.0808,6.0808,6.0563,6.0563,34100.0
2005-09-08 14:45:00,7.43,7.44,7.42,7.44,31900.0,6.0645,6.0726,6.0563,6.0726,31900.0
2005-09-08 14:50:00,7.44,7.44,7.43,7.44,19800.0,6.0726,6.0726,6.0645,6.0726,19800.0
2005-09-08 14:55:00,7.44,7.45,7.43,7.44,36600.0,6.0726,6.0808,6.0645,6.0726,36600.0
2005-09-08 15:00:00,7.44,7.44,7.41,7.41,54000.0,6.0726,6.0726,6.0481,6.0481,54000.0
2005-09-08 15:05:00,7.42,7.42,7.41,7.41,13700.0,6.0563,6.0563,6.0481,6.0481,13700.0
2005-09-08 15:10:00,7.41,7.42,7.4,7.4,87800.0,6.0481,6.0563,6.04,6.04,87800.0
2005-09-08 15:15:00,7.4,7.41,7.37,7.41,106200.0,6.04,6.0481,6.0155,6.0481,106200.0
2005-09-08 15:20:00,7.41,7.41,7.4,7.41,30400.0,6.0481,6.0481,6.04,6.0481,30400.0
2005-09-08 15:25:00,7.4,7.41,7.4,7.4,32500.0,6.04,6.0481,6.04,6.04,32500.0
2005-09-08 15:30:00,7.4,7.41,7.39,7.39,78100.0,6.04,6.0481,6.0318,6.0318,78100.0
2005-09-08 15:35:00,7.39,7.41,7.39,7.41,47500.0,6.0318,6.0481,6.0318,6.0481,47500.0
2005-09-08 15:40:00,7.4,7.41,7.39,7.4,80200.0,6.04,6.0481,6.0318,6.04,80200.0
2005-09-08 15:45:00,7.39,7.41,7.39,7.41,92800.0,6.0318,6.0481,6.0318,6.0481,92800.0
2005-09-08 15:50:00,7.41,7.42,7.4,7.41,114100.0,6.0481,6.0563,6.04,6.0481,114100.0
2005-09-08 15:55:00,7.42,7.42,7.39,7.41,147400.0,6.0563,6.0563,6.0318,6.0481,147400.0
2005-09-09 09:30:00,7.46,7.49,7.45,7.48,54800.0,6.089,6.1134,6.0808,6.1053,54800.0
2005-09-09 09:35:00,7.47,7.47,7.46,7.47,19600.0,6.0971,6.0971,6.089,6.0971,19600.0
2005-09-09 09:40:00,7.47,7.49,7.47,7.47,32800.0,6.0971,6.1134,6.0971,6.0971,32800.0
2005-09-09 09:45:00,7.48,7.48,7.46,7.46,30600.0,6.1053,6.1053,6.089,6.089,30600.0
2005-09-09 09:50:00,7.45,7.45,7.41,7.41,33400.0,6.0808,6.0808,6.0481,6.0481,33400.0
2005-09-09 09:55:00,7.41,7.46,7.41,7.45,37500.0,6.0481,6.089,6.0481,6.0808,37500.0
2005-09-09 10:00:00,7.44,7.46,7.43,7.43,148900.0,6.0726,6.089,6.0645,6.0645,148900.0
2005-09-09 10:05:00,7.43,7.47,7.42,7.46,126900.0,6.0645,6.0971,6.0563,6.089,126900.0
2005-09-09 10:10:00,7.47,7.48,7.47,7.48,64600.0,6.0971,6.1053,6.0971,6.1053,64600.0
2005-09-09 10:15:00,7.48,7.56,7.48,7.52,104400.0,6.1053,6.1706,6.1053,6.1379,104400.0
2005-09-09 10:20:00,7.53,7.55,7.52,7.54,101700.0,6.1461,6.1624,6.1379,6.1543,101700.0
2005-09-09 10:25:00,7.54,7.55,7.53,7.53,75400.0,6.1543,6.1624,6.1461,6.1461,75400.0
2005-09-09 10:30:00,7.53,7.54,7.52,7.52,22100.0,6.1461,6.1543,6.1379,6.1379,22100.0
2005-09-09 10:35:00,7.52,7.56,7.52,7.55,120800.0,6.1379,6.1706,6.1379,6.1624,120800.0
2005-09-09 10:40:00,7.55,7.55,7.52,7.52,37200.0,6.1624,6.1624,6.1379,6.1379,37200.0
2005-09-09 10:45:00,7.52,7.53,7.5,7.52,78100.0,6.1379,6.1461,6.1216,6.1379,78100.0
2005-09-09 10:50:00,7.52,7.53,7.51,7.52,26700.0,6.1379,6.1461,6.1298,6.1379,26700.0
2005-09-09 10:55:00,7.52,7.53,7.48,7.49,57400.0,6.1379,6.1461,6.1053,6.1134,57400.0
2005-09-09 11:00:00,7.5,7.5,7.48,7.49,38100.0,6.1216,6.1216,6.1053,6.1134,38100.0
2005-09-09 11:05:00,7.5,7.5,7.49,7.5,10200.0,6.1216,6.1216,6.1134,6.1216,10200.0
2005-09-09 11:10:00,7.51,7.52,7.5,7.51,8100.0,6.1298,6.1379,6.1216,6.1298,8100.0
2005-09-09 11:15:00,7.51,7.53,7.5,7.53,44400.0,6.1298,6.1461,6.1216,6.1461,44400.0
2005-09-09 11:20:00,7.52,7.52,7.51,7.52,21400.0,6.1379,6.1379,6.1298,6.1379,21400.0
2005-09-09 11:25:00,7.52,7.52,7.48,7.48,50200.0,6.1379,6.1379,6.1053,6.1053,50200.0
2005-09-09 11:30:00,7.48,7.51,7.48,7.51,30500.0,6.1053,6.1298,6.1053,6.1298,30500.0
2005-09-09 11:35:00,7.51,7.51,7.5,7.51,17600.0,6.1298,6.1298,6.1216,6.1298,17600.0
2005-09-09 11:40:00,7.5,7.52,7.5,7.52,30000.0,6.1216,6.1379,6.1216,6.1379,30000.0
2005-09-09 11:45:00,7.51,7.53,7.51,7.51,19400.0,6.1298,6.1461,6.1298,6.1298,19400.0
2005-09-09 11:50:00,7.52,7.52,7.51,7.51,16000.0,6.1379,6.1379,6.1298,6.1298,16000.0
2005-09-09 11:55:00,7.51,7.52,7.5,7.51,36900.0,6.1298,6.1379,6.1216,6.1298,36900.0
2005-09-09 12:00:00,7.51,7.52,7.51,7.51,55500.0,6.1298,6.1379,6.1298,6.1298,55500.0
2005-09-09 12:05:00,7.51,7.51,7.48,7.48,38400.0,6.1298,6.1298,6.1053,6.1053,38400.0
2005-09-09 12:10:00,7.48,7.51,7.48,7.5,56800.0,6.1053,6.1298,6.1053,6.1216,56800.0
2005-09-09 12:15:00,7.5,7.5,7.49,7.49,32600.0,6.1216,6.1216,6.1134,6.1134,32600.0
2005-09-09 12:20:00,7.49,7.49,7.49,7.49,17400.0,6.1134,6.1134,6.1134,6.1134,17400.0
2005-09-09 12:25:00,7.5,7.5,7.5,7.5,6200.0,6.1216,6.1216,6.1216,6.1216,6200.0
2005-09-09 12:30:00,7.5,7.5,7.49,7.5,5200.0,6.1216,6.1216,6.1134,6.1216,5200.0
2005-09-09 12:35:00,7.49,7.5,7.49,7.5,5900.0,6.1134,6.1216,6.1134,6.1216,5900.0
2005-09-09 12:40:00,7.49,7.5,7.49,7.5,5200.0,6.1134,6.1216,6.1134,6.1216,5200.0
2005-09-09 12:45:00,7.5,7.5,7.49,7.49,5100.0,6.1216,6.1216,6.1134,6.1134,5100.0
2005-09-09 12:50:00,7.49,7.5,7.49,7.5,3400.0,6.1134,6.1216,6.1134,6.1216,3400.0
2005-09-09 12:55:00,7.5,7.5,7.49,7.5,4100.0,6.1216,6.1216,6.1134,6.1216,4100.0
2005-09-09 13:00:00,7.49,7.5,7.49,7.49,3900.0,6.1134,6.1216,6.1134,6.1134,3900.0
2005-09-09 13:05:00,7.49,7.49,7.48,7.48,19500.0,6.1134,6.1134,6.1053,6.1053,19500.0
2005-09-09 13:10:00,7.48,7.49,7.48,7.49,7800.0,6.1053,6.1134,6.1053,6.1134,7800.0
2005-09-09 13:15:00,7.49,7.49,7.48,7.48,25400.0,6.1134,6.1134,6.1053,6.1053,25400.0
2005-09-09 13:20:00,7.48,7.49,7.48,7.49,2800.0,6.1053,6.1134,6.1053,6.1134,2800.0
2005-09-09 13:25:00,7.49,7.5,7.48,7.49,44400.0,6.1134,6.1216,6.1053,6.1134,44400.0
2005-09-09 13:30:00,7.49,7.5,7.48,7.49,36000.0,6.1134,6.1216,6.1053,6.1134,36000.0
2005-09-09 13:35:00,7.49,7.49,7.48,7.49,7800.0,6.1134,6.1134,6.1053,6.1134,7800.0
2005-09-09 13:40:00,7.48,7.49,7.48,7.48,29100.0,6.1053,6.1134,6.1053,6.1053,29100.0
2005-09-09 13:45:00,7.48,7.49,7.48,7.49,24600.0,6.1053,6.1134,6.1053,6.1134,24600.0
2005-09-09 13:50:00,7.49,7.49,7.48,7.49,6300.0,6.1134,6.1134,6.1053,6.1134,6300.0
2005-09-09 13:55:00,7.49,7.49,7.48,7.48,10100.0,6.1134,6.1134,6.1053,6.1053,10100.0
2005-09-09 14:00:00,7.48,7.48,7.46,7.46,52700.0,6.1053,6.1053,6.089,6.089,52700.0
2005-09-09 14:05:00,7.46,7.48,7.46,7.47,56700.0,6.089,6.1053,6.089,6.0971,56700.0
2005-09-09 14:10:00,7.46,7.47,7.46,7.46,20000.0,6.089,6.0971,6.089,6.089,20000.0
2005-09-09 14:15:00,7.46,7.47,7.44,7.45,40400.0,6.089,6.0971,6.0726,6.0808,40400.0
2005-09-09 14:20:00,7.45,7.46,7.45,7.45,20300.0,6.0808,6.089,6.0808,6.0808,20300.0
2005-09-09 14:25:00,7.45,7.45,7.44,7.44,14500.0,6.0808,6.0808,6.0726,6.0726,14500.0
2005-09-09 14:30:00,7.44,7.45,7.44,7.44,4500.0,6.0726,6.0808,6.0726,6.0726,4500.0
2005-09-09 14:35:00,7.45,7.45,7.44,7.45,31500.0,6.0808,6.0808,6.0726,6.0808,31500.0
2005-09-09 14:40:00,7.45,7.45,7.44,7.44,9400.0,6.0808,6.0808,6.0726,6.0726,9400.0
2005-09-09 14:45:00,7.45,7.45,7.44,7.45,3300.0,6.0808,6.0808,6.0726,6.0808,3300.0
2005-09-09 14:50:00,7.44,7.45,7.43,7.43,43400.0,6.0726,6.0808,6.0645,6.0645,43400.0
2005-09-09 14:55:00,7.42,7.44,7.42,7.43,40600.0,6.0563,6.0726,6.0563,6.0645,40600.0
2005-09-09 15:00:00,7.42,7.43,7.42,7.43,29400.0,6.0563,6.0645,6.0563,6.0645,29400.0
2005-09-09 15:05:00,7.44,7.45,7.43,7.44,79600.0,6.0726,6.0808,6.0645,6.0726,79600.0
2005-09-09 15:10:00,7.44,7.45,7.44,7.45,10900.0,6.0726,6.0808,6.0726,6.0808,10900.0
2005-09-09 15:15:00,7.45,7.45,7.44,7.44,7500.0,6.0808,6.0808,6.0726,6.0726,7500.0
2005-09-09 15:20:00,7.43,7.44,7.42,7.44,33600.0,6.0645,6.0726,6.0563,6.0726,33600.0
2005-09-09 15:25:00,7.43,7.44,7.42,7.43,70800.0,6.0645,6.0726,6.0563,6.0645,70800.0
2005-09-09 15:30:00,7.43,7.46,7.43,7.46,60600.0,6.0645,6.089,6.0645,6.089,60600.0
2005-09-09 15:35:00,7.46,7.47,7.45,7.46,105100.0,6.089,6.0971,6.0808,6.089,105100.0
2005-09-09 15:40:00,7.46,7.49,7.42,7.49,376000.0,6.089,6.1134,6.0563,6.1134,376000.0
2005-09-09 15:45:00,7.49,7.49,7.43,7.46,209100.0,6.1134,6.1134,6.0645,6.089,209100.0
2005-09-09 15:50:00,7.46,7.47,7.45,7.47,62000.0,6.089,6.0971,6.0808,6.0971,62000.0
2005-09-09 15:55:00,7.47,7.48,7.46,7.47,107900.0,6.0971,6.1053,6.089,6.0971,107900.0
2005-09-12 09:30:00,7.44,7.51,7.44,7.48,34100.0,6.0726,6.1298,6.0726,6.1053,34100.0
2005-09-12 09:35:00,7.48,7.48,7.43,7.43,25300.0,6.1053,6.1053,6.0645,6.0645,25300.0
2005-09-12 09:40:00,7.44,7.49,7.44,7.49,40200.0,6.0726,6.1134,6.0726,6.1134,40200.0
2005-09-12 09:45:00,7.49,7.5,7.48,7.48,30400.0,6.1134,6.1216,6.1053,6.1053,30400.0
2005-09-12 09:50:00,7.48,7.49,7.47,7.47,13100.0,6.1053,6.1134,6.0971,6.0971,13100.0
2005-09-12 09:55:00,7.48,7.5,7.47,7.47,10200.0,6.1053,6.1216,6.0971,6.0971,10200.0
2005-09-12 10:00:00,7.47,7.48,7.47,7.47,12500.0,6.0971,6.1053,6.0971,6.0971,12500.0
2005-09-12 10:05:00,7.47,7.48,7.45,7.46,19900.0,6.0971,6.1053,6.0808,6.089,19900.0
2005-09-12 10:10:00,7.45,7.46,7.45,7.45,20700.0,6.0808,6.089,6.0808,6.0808,20700.0
2005-09-12 10:15:00,7.45,7.45,7.43,7.44,23800.0,6.0808,6.0808,6.0645,6.0726,23800.0
2005-09-12 10:20:00,7.44,7.45,7.43,7.43,10400.0,6.0726,6.0808,6.0645,6.0645,10400.0
2005-09-12 10:25:00,7.44,7.44,7.43,7.43,10300.0,6.0726,6.0726,6.0645,6.0645,10300.0
2005-09-12 10:30:00,7.43,7.44,7.43,7.43,3200.0,6.0645,6.0726,6.0645,6.0645,3200.0
2005-09-12 10:35:00,7.43,7.44,7.43,7.43,14400.0,6.0645,6.0726,6.0645,6.0645,14400.0
2005-09-12 10:40:00,7.43,7.44,7.43,7.43,11600.0,6.0645,6.0726,6.0645,6.0645,11600.0
2005-09-12 10:45:00,7.43,7.45,7.43,7.45,10500.0,6.0645,6.0808,6.0645,6.0808,10500.0
2005-09-12 10:50:00,7.45,7.45,7.44,7.44,10700.0,6.0808,6.0808,6.0726,6.0726,10700.0
2005-09-12 10:55:00,7.44,7.44,7.43,7.44,41500.0,6.0726,6.0726,6.0645,6.0726,41500.0
2005-09-12 11:00:00,7.44,7.45,7.42,7.42,26700.0,6.0726,6.0808,6.0563,6.0563,26700.0
2005-09-12 11:05:00,7.42,7.43,7.41,7.42,50600.0,6.0563,6.0645,6.0481,6.0563,50600.0
2005-09-12 11:10:00,7.42,7.42,7.41,7.42,22700.0,6.0563,6.0563,6.0481,6.0563,22700.0
2005-09-12 11:15:00,7.43,7.43,7.42,7.42,8500.0,6.0645,6.0645,6.0563,6.0563,8500.0
2005-09-12 11:20:00,7.42,7.45,7.42,7.42,110900.0,6.0563,6.0808,6.0563,6.0563,110900.0
2005-09-12 11:25:00,7.42,7.43,7.42,7.42,4500.0,6.0563,6.0645,6.0563,6.0563,4500.0
2005-09-12 11:30:00,7.42,7.43,7.41,7.42,17200.0,6.0563,6.0645,6.0481,6.0563,17200.0
2005-09-12 11:35:00,7.42,7.42,7.41,7.41,4100.0,6.0563,6.0563,6.0481,6.0481,4100.0
2005-09-12 11:40:00,7.41,7.42,7.4,7.4,56400.0,6.0481,6.0563,6.04,6.04,56400.0
2005-09-12 11:45:00,7.4,7.41,7.4,7.4,31500.0,6.04,6.0481,6.04,6.04,31500.0
2005-09-12 11:50:00,7.41,7.41,7.4,7.41,29300.0,6.0481,6.0481,6.04,6.0481,29300.0
2005-09-12 11:55:00,7.41,7.41,7.4,7.4,10200.0,6.0481,6.0481,6.04,6.04,10200.0
2005-09-12 12:00:00,7.4,7.41,7.4,7.41,8800.0,6.04,6.0481,6.04,6.0481,8800.0
2005-09-12 12:05:00,7.4,7.42,7.4,7.42,22600.0,6.04,6.0563,6.04,6.0563,22600.0
2005-09-12 12:10:00,7.41,7.42,7.41,7.42,8900.0,6.0481,6.0563,6.0481,6.0563,8900.0
2005-09-12 12:15:00,7.42,7.42,7.41,7.42,26500.0,6.0563,6.0563,6.0481,6.0563,26500.0
2005-09-12 12:20:00,7.43,7.44,7.42,7.43,37200.0,6.0645,6.0726,6.0563,6.0645,37200.0
2005-09-12 12:25:00,7.43,7.44,7.43,7.43,1000.0,6.0645,6.0726,6.0645,6.0645,1000.0
2005-09-12 12:30:00,7.43,7.44,7.43,7.44,7700.0,6.0645,6.0726,6.0645,6.0726,7700.0
2005-09-12 12:35:00,7.44,7.44,7.43,7.43,11300.0,6.0726,6.0726,6.0645,6.0645,11300.0
2005-09-12 12:40:00,7.43,7.44,7.43,7.44,900.0,6.0645,6.0726,6.0645,6.0726,900.0
2005-09-12 12:45:00,7.43,7.44,7.43,7.43,18300.0,6.0645,6.0726,6.0645,6.0645,18300.0
2005-09-12 12:50:00,7.43,7.44,7.43,7.44,14600.0,6.0645,6.0726,6.0645,6.0726,14600.0
2005-09-12 12:55:00,7.44,7.44,7.44,7.44,3900.0,6.0726,6.0726,6.0726,6.0726,3900.0
2005-09-12 13:00:00,7.44,7.45,7.44,7.44,5200.0,6.0726,6.0808,6.0726,6.0726,5200.0
2005-09-12 13:05:00,7.44,7.45,7.43,7.44,11000.0,6.0726,6.0808,6.0645,6.0726,11000.0
2005-09-12 13:10:00,7.43,7.44,7.42,7.43,11800.0,6.0645,6.0726,6.0563,6.0645,11800.0
2005-09-12 13:15:00,7.42,7.43,7.42,7.43,17700.0,6.0563,6.0645,6.0563,6.0645,17700.0
2005-09-12 13:20:00,7.42,7.43,7.42,7.43,4100.0,6.0563,6.0645,6.0563,6.0645,4100.0
2005-09-12 13:25:00,7.43,7.43,7.41,7.41,45800.0,6.0645,6.0645,6.0481,6.0481,45800.0
2005-09-12 13:30:00,7.41,7.42,7.4,7.4,17900.0,6.0481,6.0563,6.04,6.04,17900.0
2005-09-12 13:35:00,7.4,7.41,7.4,7.4,10800.0,6.04,6.0481,6.04,6.04,10800.0
2005-09-12 13:40:00,7.4,7.41,7.4,7.4,34100.0,6.04,6.0481,6.04,6.04,34100.0
2005-09-12 13:45:00,7.41,7.41,7.4,7.41,11400.0,6.0481,6.0481,6.04,6.0481,11400.0
2005-09-12 13:50:00,7.4,7.41,7.4,7.4,7200.0,6.04,6.0481,6.04,6.04,7200.0
2005-09-12 13:55:00,7.4,7.41,7.37,7.37,65700.0,6.04,6.0481,6.0155,6.0155,65700.0
2005-09-12 14:00:00,7.38,7.39,7.36,7.36,88600.0,6.0237,6.0318,6.0073,6.0073,88600.0
2005-09-12 14:05:00,7.37,7.37,7.36,7.37,6700.0,6.0155,6.0155,6.0073,6.0155,6700.0
2005-09-12 14:10:00,7.37,7.37,7.36,7.37,14500.0,6.0155,6.0155,6.0073,6.0155,14500.0
2005-09-12 14:15:00,7.37,7.37,7.36,7.37,9600.0,6.0155,6.0155,6.0073,6.0155,9600.0
2005-09-12 14:20:00,7.36,7.37,7.36,7.36,18500.0,6.0073,6.0155,6.0073,6.0073,18500.0
2005-09-12 14:25:00,7.37,7.37,7.36,7.36,33700.0,6.0155,6.0155,6.0073,6.0073,33700.0
2005-09-12 14:30:00,7.36,7.38,7.36,7.38,23400.0,6.0073,6.0237,6.0073,6.0237,23400.0
2005-09-12 14:35:00,7.37,7.38,7.37,7.38,11900.0,6.0155,6.0237,6.0155,6.0237,11900.0
2005-09-12 14:40:00,7.37,7.38,7.37,7.38,9000.0,6.0155,6.0237,6.0155,6.0237,9000.0
2005-09-12 14:45:00,7.38,7.39,7.37,7.39,16900.0,6.0237,6.0318,6.0155,6.0318,16900.0
2005-09-12 14:50:00,7.39,7.39,7.38,7.39,6100.0,6.0318,6.0318,6.0237,6.0318,6100.0
2005-09-12 14:55:00,7.39,7.4,7.37,7.39,79500.0,6.0318,6.04,6.0155,6.0318,79500.0
2005-09-12 15:00:00,7.39,7.4,7.39,7.4,8800.0,6.0318,6.04,6.0318,6.04,8800.0
2005-09-12 15:05:00,7.4,7.41,7.39,7.4,29300.0,6.04,6.0481,6.0318,6.04,29300.0
2005-09-12 15:10:00,7.41,7.41,7.4,7.41,9200.0,6.0481,6.0481,6.04,6.0481,9200.0
2005-09-12 15:15:00,7.41,7.42,7.4,7.42,13900.0,6.0481,6.0563,6.04,6.0563,13900.0
2005-09-12 15:20:00,7.42,7.44,7.41,7.42,78900.0,6.0563,6.0726,6.0481,6.0563,78900.0
2005-09-12 15:25:00,7.42,7.42,7.41,7.42,17600.0,6.0563,6.0563,6.0481,6.0563,17600.0
2005-09-12 15:30:00,7.42,7.42,7.41,7.42,25000.0,6.0563,6.0563,6.0481,6.0563,25000.0
2005-09-12 15:35:00,7.42,7.44,7.41,7.44,74500.0,6.0563,6.0726,6.0481,6.0726,74500.0
2005-09-12 15:40:00,7.43,7.44,7.42,7.43,93500.0,6.0645,6.0726,6.0563,6.0645,93500.0
2005-09-12 15:45:00,7.43,7.48,7.42,7.45,77700.0,6.0645,6.1053,6.0563,6.0808,77700.0
2005-09-12 15:50:00,7.45,7.45,7.43,7.43,56700.0,6.0808,6.0808,6.0645,6.0645,56700.0
2005-09-12 15:55:00,7.43,7.44,7.4,7.4,94300.0,6.0645,6.0726,6.04,6.04,94300.0
2005-09-13 09:30:00,7.55,7.56,7.48,7.5,292000.0,6.1624,6.1706,6.1053,6.1216,292000.0
2005-09-13 09:35:00,7.5,7.5,7.44,7.45,64700.0,6.1216,6.1216,6.0726,6.0808,64700.0
2005-09-13 09:40:00,7.45,7.48,7.45,7.47,18200.0,6.0808,6.1053,6.0808,6.0971,18200.0
2005-09-13 09:45:00,7.47,7.47,7.42,7.43,61600.0,6.0971,6.0971,6.0563,6.0645,61600.0
2005-09-13 09:50:00,7.44,7.44,7.42,7.44,50300.0,6.0726,6.0726,6.0563,6.0726,50300.0
2005-09-13 09:55:00,7.43,7.45,7.42,7.43,68900.0,6.0645,6.0808,6.0563,6.0645,68900.0
2005-09-13 10:00:00,7.44,7.45,7.43,7.43,51400.0,6.0726,6.0808,6.0645,6.0645,51400.0
2005-09-13 10:05:00,7.43,7.43,7.4,7.42,82100.0,6.0645,6.0645,6.04,6.0563,82100.0
2005-09-13 10:10:00,7.42,7.42,7.41,7.42,11900.0,6.0563,6.0563,6.0481,6.0563,11900.0
2005-09-13 10:15:00,7.43,7.5,7.43,7.48,69300.0,6.0645,6.1216,6.0645,6.1053,69300.0
2005-09-13 10:20:00,7.49,7.49,7.48,7.49,14900.0,6.1134,6.1134,6.1053,6.1134,14900.0
2005-09-13 10:25:00,7.48,7.5,7.47,7.49,38200.0,6.1053,6.1216,6.0971,6.1134,38200.0
2005-09-13 10:30:00,7.49,7.5,7.49,7.49,16400.0,6.1134,6.1216,6.1134,6.1134,16400.0
2005-09-13 10:35:00,7.49,7.5,7.49,7.49,43200.0,6.1134,6.1216,6.1134,6.1134,43200.0
2005-09-13 10:40:00,7.49,7.5,7.49,7.49,8100.0,6.1134,6.1216,6.1134,6.1134,8100.0
2005-09-13 10:45:00,7.49,7.5,7.49,7.49,40300.0,6.1134,6.1216,6.1134,6.1134,40300.0
2005-09-13 10:50:00,7.5,7.5,7.46,7.47,41300.0,6.1216,6.1216,6.089,6.0971,41300.0
2005-09-13 10:55:00,7.47,7.49,7.46,7.49,44000.0,6.0971,6.1134,6.089,6.1134,44000.0
2005-09-13 11:00:00,7.49,7.49,7.45,7.46,26100.0,6.1134,6.1134,6.0808,6.089,26100.0
2005-09-13 11:05:00,7.45,7.45,7.43,7.44,18100.0,6.0808,6.0808,6.0645,6.0726,18100.0
2005-09-13 11:10:00,7.44,7.45,7.43,7.44,64100.0,6.0726,6.0808,6.0645,6.0726,64100.0
2005-09-13 11:15:00,7.44,7.45,7.44,7.44,2300.0,6.0726,6.0808,6.0726,6.0726,2300.0
2005-09-13 11:20:00,7.45,7.45,7.44,7.44,3300.0,6.0808,6.0808,6.0726,6.0726,3300.0
2005-09-13 11:25:00,7.45,7.45,7.43,7.44,45500.0,6.0808,6.0808,6.0645,6.0726,45500.0
2005-09-13 11:30:00,7.44,7.44,7.41,7.42,97900.0,6.0726,6.0726,6.0481,6.0563,97900.0
2005-09-13 11:35:00,7.42,7.43,7.41,7.42,54000.0,6.0563,6.0645,6.0481,6.0563,54000.0
2005-09-13 11:40:00,7.42,7.42,7.41,7.42,81800.0,6.0563,6.0563,6.0481,6.0563,81800.0
2005-09-13 11:45:00,7.41,7.42,7.41,7.42,4800.0,6.0481,6.0563,6.0481,6.0563,4800.0
2005-09-13 11:50:00,7.42,7.42,7.41,7.42,3400.0,6.0563,6.0563,6.0481,6.0563,3400.0
2005-09-13 11:55:00,7.42,7.42,7.41,7.41,42300.0,6.0563,6.0563,6.0481,6.0481,42300.0
2005-09-13 12:00:00,7.41,7.42,7.41,7.41,1000.0,6.0481,6.0563,6.0481,6.0481,1000.0
2005-09-13 12:05:00,7.42,7.42,7.41,7.42,10200.0,6.0563,6.0563,6.0481,6.0563,10200.0
2005-09-13 12:10:00,7.41,7.42,7.41,7.42,11200.0,6.0481,6.0563,6.0481,6.0563,11200.0
2005-09-13 12:15:00,7.42,7.42,7.41,7.42,24900.0,6.0563,6.0563,6.0481,6.0563,24900.0
2005-09-13 12:20:00,7.42,7.42,7.41,7.42,15500.0,6.0563,6.0563,6.0481,6.0563,15500.0
2005-09-13 12:25:00,7.42,7.42,7.41,7.42,26900.0,6.0563,6.0563,6.0481,6.0563,26900.0
2005-09-13 12:30:00,7.42,7.42,7.42,7.42,3900.0,6.0563,6.0563,6.0563,6.0563,3900.0
2005-09-13 12:35:00,7.41,7.42,7.41,7.41,5800.0,6.0481,6.0563,6.0481,6.0481,5800.0
2005-09-13 12:40:00,7.42,7.42,7.41,7.41,44400.0,6.0563,6.0563,6.0481,6.0481,44400.0
2005-09-13 12:45:00,7.41,7.42,7.41,7.42,38200.0,6.0481,6.0563,6.0481,6.0563,38200.0
2005-09-13 12:50:00,7.42,7.42,7.41,7.41,17200.0,6.0563,6.0563,6.0481,6.0481,17200.0
2005-09-13 12:55:00,7.42,7.42,7.41,7.42,10000.0,6.0563,6.0563,6.0481,6.0563,10000.0
2005-09-13 13:00:00,7.41,7.42,7.41,7.41,56300.0,6.0481,6.0563,6.0481,6.0481,56300.0
2005-09-13 13:05:00,7.41,7.42,7.4,7.4,33500.0,6.0481,6.0563,6.04,6.04,33500.0
2005-09-13 13:10:00,7.4,7.41,7.4,7.41,103600.0,6.04,6.0481,6.04,6.0481,103600.0
2005-09-13 13:15:00,7.41,7.42,7.41,7.42,15600.0,6.0481,6.0563,6.0481,6.0563,15600.0
2005-09-13 13:20:00,7.42,7.42,7.41,7.41,91400.0,6.0563,6.0563,6.0481,6.0481,91400.0
2005-09-13 13:25:00,7.41,7.41,7.4,7.41,29200.0,6.0481,6.0481,6.04,6.0481,29200.0
2005-09-13 13:30:00,7.41,7.41,7.4,7.41,8800.0,6.0481,6.0481,6.04,6.0481,8800.0
2005-09-13 13:35:00,7.41,7.41,7.4,7.41,22400.0,6.0481,6.0481,6.04,6.0481,22400.0
2005-09-13 13:40:00,7.41,7.41,7.4,7.41,23300.0,6.0481,6.0481,6.04,6.0481,23300.0
2005-09-13 13:45:00,7.41,7.41,7.36,7.36,123100.0,6.0481,6.0481,6.0073,6.0073,123100.0
2005-09-13 13:50:00,7.36,7.38,7.36,7.37,71800.0,6.0073,6.0237,6.0073,6.0155,71800.0
2005-09-13 13:55:00,7.37,7.37,7.34,7.36,101100.0,6.0155,6.0155,5.991,6.0073,101100.0
2005-09-13 14:00:00,7.36,7.38,7.36,7.37,27100.0,6.0073,6.0237,6.0073,6.0155,27100.0
2005-09-13 14:05:00,7.38,7.39,7.37,7.39,29200.0,6.0237,6.0318,6.0155,6.0318,29200.0
2005-09-13 14:10:00,7.39,7.43,7.37,7.38,74300.0,6.0318,6.0645,6.0155,6.0237,74300.0
2005-09-13 14:15:00,7.38,7.42,7.38,7.42,35000.0,6.0237,6.0563,6.0237,6.0563,35000.0
2005-09-13 14:20:00,7.42,7.42,7.39,7.39,35900.0,6.0563,6.0563,6.0318,6.0318,35900.0
2005-09-13 14:25:00,7.4,7.4,7.37,7.37,22500.0,6.04,6.04,6.0155,6.0155,22500.0
2005-09-13 14:30:00,7.37,7.38,7.36,7.38,70200.0,6.0155,6.0237,6.0073,6.0237,70200.0
2005-09-13 14:35:00,7.39,7.39,7.37,7.38,32100.0,6.0318,6.0318,6.0155,6.0237,32100.0
2005-09-13 14:40:00,7.37,7.38,7.35,7.35,81300.0,6.0155,6.0237,5.9992,5.9992,81300.0
2005-09-13 14:45:00,7.36,7.37,7.35,7.36,16000.0,6.0073,6.0155,5.9992,6.0073,16000.0
2005-09-13 14:50:00,7.37,7.37,7.35,7.36,25900.0,6.0155,6.0155,5.9992,6.0073,25900.0
2005-09-13 14:55:00,7.35,7.4,7.33,7.37,146800.0,5.9992,6.04,5.9828,6.0155,146800.0
2005-09-13 15:00:00,7.37,7.38,7.37,7.37,32500.0,6.0155,6.0237,6.0155,6.0155,32500.0
2005-09-13 15:05:00,7.37,7.37,7.34,7.35,41600.0,6.0155,6.0155,5.991,5.9992,41600.0
2005-09-13 15:10:00,7.35,7.36,7.34,7.36,47400.0,5.9992,6.0073,5.991,6.0073,47400.0
2005-09-13 15:15:00,7.36,7.38,7.36,7.38,21600.0,6.0073,6.0237,6.0073,6.0237,21600.0
2005-09-13 15:20:00,7.38,7.38,7.37,7.38,17400.0,6.0237,6.0237,6.0155,6.0237,17400.0
2005-09-13 15:25:00,7.39,7.39,7.37,7.37,42100.0,6.0318,6.0318,6.0155,6.0155,42100.0
2005-09-13 15:30:00,7.37,7.38,7.36,7.38,25200.0,6.0155,6.0237,6.0073,6.0237,25200.0
2005-09-13 15:35:00,7.38,7.39,7.38,7.39,59400.0,6.0237,6.0318,6.0237,6.0318,59400.0
2005-09-13 15:40:00,7.39,7.4,7.38,7.39,41700.0,6.0318,6.04,6.0237,6.0318,41700.0
2005-09-13 15:45:00,7.38,7.38,7.35,7.36,58700.0,6.0237,6.0237,5.9992,6.0073,58700.0
2005-09-13 15:50:00,7.36,7.37,7.35,7.35,56600.0,6.0073,6.0155,5.9992,5.9992,56600.0
2005-09-13 15:55:00,7.35,7.39,7.34,7.39,107700.0,5.9992,6.0318,5.991,6.0318,107700.0
2005-09-14 09:30:00,7.39,7.42,7.38,7.39,97500.0,6.0318,6.0563,6.0237,6.0318,97500.0
2005-09-14 09:35:00,7.39,7.4,7.37,7.37,10800.0,6.0318,6.04,6.0155,6.0155,10800.0
2005-09-14 09:40:00,7.37,7.37,7.35,7.36,24900.0,6.0155,6.0155,5.9992,6.0073,24900.0
2005-09-14 09:45:00,7.37,7.37,7.33,7.35,18700.0,6.0155,6.0155,5.9828,5.9992,18700.0
2005-09-14 09:50:00,7.35,7.37,7.33,7.36,72200.0,5.9992,6.0155,5.9828,6.0073,72200.0
2005-09-14 09:55:00,7.37,7.37,7.34,7.34,9100.0,6.0155,6.0155,5.991,5.991,9100.0
2005-09-14 10:00:00,7.34,7.38,7.33,7.37,40600.0,5.991,6.0237,5.9828,6.0155,40600.0
2005-09-14 10:05:00,7.37,7.39,7.37,7.38,28500.0,6.0155,6.0318,6.0155,6.0237,28500.0
2005-09-14 10:10:00,7.38,7.39,7.37,7.39,10600.0,6.0237,6.0318,6.0155,6.0318,10600.0
2005-09-14 10:15:00,7.39,7.39,7.38,7.38,17400.0,6.0318,6.0318,6.0237,6.0237,17400.0
2005-09-14 10:20:00,7.37,7.38,7.35,7.37,55300.0,6.0155,6.0237,5.9992,6.0155,55300.0
2005-09-14 10:25:00,7.37,7.37,7.34,7.34,30100.0,6.0155,6.0155,5.991,5.991,30100.0
2005-09-14 10:30:00,7.34,7.35,7.33,7.34,28600.0,5.991,5.9992,5.9828,5.991,28600.0
2005-09-14 10:35:00,7.34,7.35,7.31,7.32,72000.0,5.991,5.9992,5.9665,5.9747,72000.0
2005-09-14 10:40:00,7.31,7.34,7.31,7.32,44500.0,5.9665,5.991,5.9665,5.9747,44500.0
2005-09-14 10:45:00,7.32,7.33,7.3,7.32,63500.0,5.9747,5.9828,5.9584,5.9747,63500.0
2005-09-14 10:50:00,7.32,7.33,7.31,7.32,78900.0,5.9747,5.9828,5.9665,5.9747,78900.0
2005-09-14 10:55:00,7.32,7.33,7.32,7.32,8100.0,5.9747,5.9828,5.9747,5.9747,8100.0
2005-09-14 11:00:00,7.32,7.33,7.3,7.3,27600.0,5.9747,5.9828,5.9584,5.9584,27600.0
2005-09-14 11:05:00,7.3,7.31,7.29,7.29,46000.0,5.9584,5.9665,5.9502,5.9502,46000.0
2005-09-14 11:10:00,7.29,7.3,7.29,7.29,7900.0,5.9502,5.9584,5.9502,5.9502,7900.0
2005-09-14 11:15:00,7.29,7.3,7.29,7.3,12600.0,5.9502,5.9584,5.9502,5.9584,12600.0
2005-09-14 11:20:00,7.29,7.3,7.28,7.28,69000.0,5.9502,5.9584,5.942,5.942,69000.0
2005-09-14 11:25:00,7.28,7.29,7.27,7.28,29500.0,5.942,5.9502,5.9339,5.942,29500.0
2005-09-14 11:30:00,7.28,7.32,7.28,7.31,82900.0,5.942,5.9747,5.942,5.9665,82900.0
2005-09-14 11:35:00,7.32,7.34,7.32,7.34,26200.0,5.9747,5.991,5.9747,5.991,26200.0
2005-09-14 11:40:00,7.34,7.34,7.29,7.29,31300.0,5.991,5.991,5.9502,5.9502,31300.0
2005-09-14 11:45:00,7.29,7.3,7.27,7.27,44600.0,5.9502,5.9584,5.9339,5.9339,44600.0
2005-09-14 11:50:00,7.28,7.28,7.27,7.28,53300.0,5.942,5.942,5.9339,5.942,53300.0
2005-09-14 11:55:00,7.27,7.28,7.27,7.27,13600.0,5.9339,5.942,5.9339,5.9339,13600.0
2005-09-14 12:00:00,7.27,7.28,7.26,7.28,53800.0,5.9339,5.942,5.9257,5.942,53800.0
2005-09-14 12:05:00,7.27,7.29,7.27,7.28,21200.0,5.9339,5.9502,5.9339,5.942,21200.0
2005-09-14 12:10:00,7.28,7.29,7.28,7.29,9600.0,5.942,5.9502,5.942,5.9502,9600.0
2005-09-14 12:15:00,7.29,7.29,7.28,7.29,3500.0,5.9502,5.9502,5.942,5.9502,3500.0
2005-09-14 12:20:00,7.28,7.29,7.28,7.29,17800.0,5.942,5.9502,5.942,5.9502,17800.0
2005-09-14 12:25:00,7.29,7.29,7.28,7.28,10100.0,5.9502,5.9502,5.942,5.942,10100.0
2005-09-14 12:30:00,7.28,7.29,7.27,7.27,28000.0,5.942,5.9502,5.9339,5.9339,28000.0
2005-09-14 12:35:00,7.27,7.28,7.27,7.27,5400.0,5.9339,5.942,5.9339,5.9339,5400.0
2005-09-14 12:40:00,7.27,7.27,7.27,7.27,36100.0,5.9339,5.9339,5.9339,5.9339,36100.0
2005-09-14 12:45:00,7.28,7.28,7.26,7.26,15200.0,5.942,5.942,5.9257,5.9257,15200.0
2005-09-14 12:50:00,7.27,7.27,7.2,7.22,139400.0,5.9339,5.9339,5.8767,5.8931,139400.0
2005-09-14 12:55:00,7.22,7.24,7.21,7.22,54700.0,5.8931,5.9094,5.8849,5.8931,54700.0
2005-09-14 13:00:00,7.23,7.24,7.22,7.24,34000.0,5.9012,5.9094,5.8931,5.9094,34000.0
2005-09-14 13:05:00,7.24,7.24,7.23,7.23,4300.0,5.9094,5.9094,5.9012,5.9012,4300.0
2005-09-14 13:10:00,7.23,7.24,7.23,7.23,17500.0,5.9012,5.9094,5.9012,5.9012,17500.0
2005-09-14 13:15:00,7.23,7.24,7.22,7.23,19000.0,5.9012,5.9094,5.8931,5.9012,19000.0
2005-09-14 13:20:00,7.23,7.23,7.22,7.22,18200.0,5.9012,5.9012,5.8931,5.8931,18200.0
2005-09-14 13:25:00,7.22,7.23,7.21,7.21,32500.0,5.8931,5.9012,5.8849,5.8849,32500.0
2005-09-14 13:30:00,7.21,7.22,7.21,7.22,26200.0,5.8849,5.8931,5.8849,5.8931,26200.0
2005-09-14 13:35:00,7.22,7.22,7.19,7.2,62300.0,5.8931,5.8931,5.8686,5.8767,62300.0
2005-09-14 13:40:00,7.19,7.2,7.19,7.19,13400.0,5.8686,5.8767,5.8686,5.8686,13400.0
2005-09-14 13:45:00,7.19,7.2,7.19,7.19,23400.0,5.8686,5.8767,5.8686,5.8686,23400.0
2005-09-14 13:50:00,7.2,7.2,7.17,7.17,57600.0,5.8767,5.8767,5.8523,5.8523,57600.0
2005-09-14 13:55:00,7.17,7.18,7.16,7.18,110800.0,5.8523,5.8604,5.8441,5.8604,110800.0
2005-09-14 14:00:00,7.18,7.2,7.17,7.17,48200.0,5.8604,5.8767,5.8523,5.8523,48200.0
2005-09-14 14:05:00,7.17,7.18,7.17,7.18,25900.0,5.8523,5.8604,5.8523,5.8604,25900.0
2005-09-14 14:10:00,7.19,7.2,7.17,7.17,55600.0,5.8686,5.8767,5.8523,5.8523,55600.0
2005-09-14 14:15:00,7.17,7.18,7.16,7.16,38900.0,5.8523,5.8604,5.8441,5.8441,38900.0
2005-09-14 14:20:00,7.16,7.17,7.16,7.17,41100.0,5.8441,5.8523,5.8441,5.8523,41100.0
2005-09-14 14:25:00,7.17,7.18,7.17,7.18,52000.0,5.8523,5.8604,5.8523,5.8604,52000.0
2005-09-14 14:30:00,7.18,7.18,7.17,7.17,7000.0,5.8604,5.8604,5.8523,5.8523,7000.0
2005-09-14 14:35:00,7.17,7.18,7.17,7.18,10300.0,5.8523,5.8604,5.8523,5.8604,10300.0
2005-09-14 14:40:00,7.19,7.19,7.16,7.16,53400.0,5.8686,5.8686,5.8441,5.8441,53400.0
2005-09-14 14:45:00,7.16,7.16,7.11,7.12,126700.0,5.8441,5.8441,5.8033,5.8114,126700.0
2005-09-14 14:50:00,7.13,7.14,7.09,7.13,135600.0,5.8196,5.8278,5.787,5.8196,135600.0
2005-09-14 14:55:00,7.14,7.14,7.12,7.12,111700.0,5.8278,5.8278,5.8114,5.8114,111700.0
2005-09-14 15:00:00,7.12,7.13,7.1,7.11,77800.0,5.8114,5.8196,5.7951,5.8033,77800.0
2005-09-14 15:05:00,7.11,7.12,7.11,7.12,59900.0,5.8033,5.8114,5.8033,5.8114,59900.0
2005-09-14 15:10:00,7.11,7.12,7.11,7.11,36900.0,5.8033,5.8114,5.8033,5.8033,36900.0
2005-09-14 15:15:00,7.12,7.13,7.11,7.13,72200.0,5.8114,5.8196,5.8033,5.8196,72200.0
2005-09-14 15:20:00,7.13,7.13,7.12,7.13,31700.0,5.8196,5.8196,5.8114,5.8196,31700.0
2005-09-14 15:25:00,7.13,7.15,7.12,7.15,67500.0,5.8196,5.8359,5.8114,5.8359,67500.0
2005-09-14 15:30:00,7.15,7.18,7.15,7.18,59400.0,5.8359,5.8604,5.8359,5.8604,59400.0
2005-09-14 15:35:00,7.18,7.18,7.15,7.16,137400.0,5.8604,5.8604,5.8359,5.8441,137400.0
2005-09-14 15:40:00,7.17,7.18,7.16,7.18,24500.0,5.8523,5.8604,5.8441,5.8604,24500.0
2005-09-14 15:45:00,7.18,7.18,7.12,7.15,141900.0,5.8604,5.8604,5.8114,5.8359,141900.0
2005-09-14 15:50:00,7.14,7.17,7.12,7.15,133400.0,5.8278,5.8523,5.8114,5.8359,133400.0
2005-09-14 15:55:00,7.15,7.15,7.11,7.12,417700.0,5.8359,5.8359,5.8033,5.8114,417700.0
2005-09-15 09:30:00,7.2,7.24,7.16,7.16,130000.0,5.8767,5.9094,5.8441,5.8441,130000.0
2005-09-15 09:35:00,7.17,7.2,7.16,7.19,46900.0,5.8523,5.8767,5.8441,5.8686,46900.0
2005-09-15 09:40:00,7.19,7.23,7.19,7.21,30500.0,5.8686,5.9012,5.8686,5.8849,30500.0
2005-09-15 09:45:00,7.22,7.23,7.2,7.21,32200.0,5.8931,5.9012,5.8767,5.8849,32200.0
2005-09-15 09:50:00,7.21,7.21,7.2,7.21,31300.0,5.8849,5.8849,5.8767,5.8849,31300.0
2005-09-15 09:55:00,7.21,7.22,7.18,7.2,59900.0,5.8849,5.8931,5.8604,5.8767,59900.0
2005-09-15 10:00:00,7.2,7.23,7.2,7.23,60300.0,5.8767,5.9012,5.8767,5.9012,60300.0
2005-09-15 10:05:00,7.23,7.23,7.18,7.21,103200.0,5.9012,5.9012,5.8604,5.8849,103200.0
2005-09-15 10:10:00,7.21,7.22,7.2,7.21,23300.0,5.8849,5.8931,5.8767,5.8849,23300.0
2005-09-15 10:15:00,7.21,7.22,7.2,7.21,29200.0,5.8849,5.8931,5.8767,5.8849,29200.0
2005-09-15 10:20:00,7.21,7.22,7.2,7.21,36700.0,5.8849,5.8931,5.8767,5.8849,36700.0
2005-09-15 10:25:00,7.22,7.23,7.21,7.23,24000.0,5.8931,5.9012,5.8849,5.9012,24000.0
2005-09-15 10:30:00,7.23,7.27,7.23,7.25,63600.0,5.9012,5.9339,5.9012,5.9176,63600.0
2005-09-15 10:35:00,7.26,7.31,7.25,7.25,292100.0,5.9257,5.9665,5.9176,5.9176,292100.0
2005-09-15 10:40:00,7.26,7.27,7.24,7.24,139000.0,5.9257,5.9339,5.9094,5.9094,139000.0
2005-09-15 10:45:00,7.24,7.25,7.2,7.21,93800.0,5.9094,5.9176,5.8767,5.8849,93800.0
2005-09-15 10:50:00,7.21,7.23,7.2,7.23,38300.0,5.8849,5.9012,5.8767,5.9012,38300.0
2005-09-15 10:55:00,7.22,7.23,7.0,7.2,60900.0,5.8931,5.9012,5.7135,5.8767,60900.0
2005-09-15 11:00:00,7.2,7.2,7.19,7.2,39800.0,5.8767,5.8767,5.8686,5.8767,39800.0
2005-09-15 11:05:00,7.2,7.22,7.2,7.22,24900.0,5.8767,5.8931,5.8767,5.8931,24900.0
2005-09-15 11:10:00,7.22,7.22,7.21,7.21,25300.0,5.8931,5.8931,5.8849,5.8849,25300.0
2005-09-15 11:15:00,7.22,7.24,7.22,7.24,24500.0,5.8931,5.9094,5.8931,5.9094,24500.0
2005-09-15 11:20:00,7.24,7.25,7.24,7.24,23600.0,5.9094,5.9176,5.9094,5.9094,23600.0
2005-09-15 11:25:00,7.24,7.26,7.23,7.24,158500.0,5.9094,5.9257,5.9012,5.9094,158500.0
2005-09-15 11:30:00,7.24,7.25,7.22,7.23,94500.0,5.9094,5.9176,5.8931,5.9012,94500.0
2005-09-15 11:35:00,7.23,7.25,7.22,7.22,104000.0,5.9012,5.9176,5.8931,5.8931,104000.0
2005-09-15 11:40:00,7.22,7.23,7.22,7.23,19900.0,5.8931,5.9012,5.8931,5.9012,19900.0
2005-09-15 11:45:00,7.23,7.25,7.23,7.23,60600.0,5.9012,5.9176,5.9012,5.9012,60600.0
2005-09-15 11:50:00,7.23,7.24,7.23,7.23,9700.0,5.9012,5.9094,5.9012,5.9012,9700.0
2005-09-15 11:55:00,7.23,7.23,7.22,7.22,30800.0,5.9012,5.9012,5.8931,5.8931,30800.0
2005-09-15 12:00:00,7.22,7.23,7.22,7.23,11400.0,5.8931,5.9012,5.8931,5.9012,11400.0
2005-09-15 12:05:00,7.23,7.24,7.2,7.22,83000.0,5.9012,5.9094,5.8767,5.8931,83000.0
2005-09-15 12:10:00,7.22,7.23,7.22,7.22,12800.0,5.8931,5.9012,5.8931,5.8931,12800.0
2005-09-15 12:15:00,7.23,7.24,7.23,7.24,14600.0,5.9012,5.9094,5.9012,5.9094,14600.0
2005-09-15 12:20:00,7.23,7.23,7.21,7.22,26600.0,5.9012,5.9012,5.8849,5.8931,26600.0
2005-09-15 12:25:00,7.21,7.24,7.21,7.24,22800.0,5.8849,5.9094,5.8849,5.9094,22800.0
2005-09-15 12:30:00,7.24,7.25,7.24,7.25,27900.0,5.9094,5.9176,5.9094,5.9176,27900.0
2005-09-15 12:35:00,7.25,7.25,7.23,7.23,28300.0,5.9176,5.9176,5.9012,5.9012,28300.0
2005-09-15 12:40:00,7.23,7.26,7.23,7.25,25500.0,5.9012,5.9257,5.9012,5.9176,25500.0
2005-09-15 12:45:00,7.25,7.28,7.25,7.28,58500.0,5.9176,5.942,5.9176,5.942,58500.0
2005-09-15 12:50:00,7.27,7.28,7.25,7.25,18100.0,5.9339,5.942,5.9176,5.9176,18100.0
2005-09-15 12:55:00,7.25,7.26,7.25,7.26,13400.0,5.9176,5.9257,5.9176,5.9257,13400.0
2005-09-15 13:00:00,7.26,7.26,7.25,7.25,29500.0,5.9257,5.9257,5.9176,5.9176,29500.0
2005-09-15 13:05:00,7.26,7.26,7.25,7.25,2700.0,5.9257,5.9257,5.9176,5.9176,2700.0
2005-09-15 13:10:00,7.25,7.26,7.25,7.25,29300.0,5.9176,5.9257,5.9176,5.9176,29300.0
2005-09-15 13:15:00,7.25,7.26,7.25,7.26,15500.0,5.9176,5.9257,5.9176,5.9257,15500.0
2005-09-15 13:20:00,7.26,7.26,7.25,7.26,3100.0,5.9257,5.9257,5.9176,5.9257,3100.0
2005-09-15 13:25:00,7.26,7.26,7.25,7.25,11100.0,5.9257,5.9257,5.9176,5.9176,11100.0
2005-09-15 13:30:00,7.25,7.26,7.25,7.26,31800.0,5.9176,5.9257,5.9176,5.9257,31800.0
2005-09-15 13:35:00,7.26,7.26,7.25,7.25,13700.0,5.9257,5.9257,5.9176,5.9176,13700.0
2005-09-15 13:40:00,7.25,7.26,7.25,7.26,30800.0,5.9176,5.9257,5.9176,5.9257,30800.0
2005-09-15 13:45:00,7.26,7.26,7.25,7.25,4400.0,5.9257,5.9257,5.9176,5.9176,4400.0
2005-09-15 13:50:00,7.25,7.26,7.25,7.25,2900.0,5.9176,5.9257,5.9176,5.9176,2900.0
2005-09-15 13:55:00,7.25,7.26,7.25,7.25,53900.0,5.9176,5.9257,5.9176,5.9176,53900.0
2005-09-15 14:00:00,7.25,7.26,7.25,7.25,7100.0,5.9176,5.9257,5.9176,5.9176,7100.0
2005-09-15 14:05:00,7.25,7.26,7.25,7.25,71400.0,5.9176,5.9257,5.9176,5.9176,71400.0
2005-09-15 14:10:00,7.25,7.26,7.25,7.26,12300.0,5.9176,5.9257,5.9176,5.9257,12300.0
2005-09-15 14:15:00,7.25,7.26,7.25,7.26,8600.0,5.9176,5.9257,5.9176,5.9257,8600.0
2005-09-15 14:20:00,7.26,7.26,7.25,7.25,64300.0,5.9257,5.9257,5.9176,5.9176,64300.0
2005-09-15 14:25:00,7.25,7.26,7.25,7.25,11500.0,5.9176,5.9257,5.9176,5.9176,11500.0
2005-09-15 14:30:00,7.26,7.27,7.26,7.27,26300.0,5.9257,5.9339,5.9257,5.9339,26300.0
2005-09-15 14:35:00,7.27,7.27,7.26,7.27,12800.0,5.9339,5.9339,5.9257,5.9339,12800.0
2005-09-15 14:40:00,7.27,7.27,7.26,7.26,15200.0,5.9339,5.9339,5.9257,5.9257,15200.0
2005-09-15 14:45:00,7.26,7.27,7.26,7.26,10800.0,5.9257,5.9339,5.9257,5.9257,10800.0
2005-09-15 14:50:00,7.26,7.27,7.25,7.25,4500.0,5.9257,5.9339,5.9176,5.9176,4500.0
2005-09-15 14:55:00,7.26,7.26,7.25,7.25,5700.0,5.9257,5.9257,5.9176,5.9176,5700.0
2005-09-15 15:00:00,7.26,7.26,7.25,7.26,5700.0,5.9257,5.9257,5.9176,5.9257,5700.0
2005-09-15 15:05:00,7.25,7.25,7.24,7.25,53100.0,5.9176,5.9176,5.9094,5.9176,53100.0
2005-09-15 15:10:00,7.25,7.26,7.24,7.24,41000.0,5.9176,5.9257,5.9094,5.9094,41000.0
2005-09-15 15:15:00,7.23,7.25,7.22,7.23,51400.0,5.9012,5.9176,5.8931,5.9012,51400.0
2005-09-15 15:20:00,7.22,7.24,7.22,7.22,57700.0,5.8931,5.9094,5.8931,5.8931,57700.0
2005-09-15 15:25:00,7.23,7.23,7.22,7.22,10700.0,5.9012,5.9012,5.8931,5.8931,10700.0
2005-09-15 15:30:00,7.22,7.23,7.22,7.23,23400.0,5.8931,5.9012,5.8931,5.9012,23400.0
2005-09-15 15:35:00,7.22,7.22,7.21,7.21,46900.0,5.8931,5.8931,5.8849,5.8849,46900.0
2005-09-15 15:40:00,7.21,7.22,7.19,7.19,61900.0,5.8849,5.8931,5.8686,5.8686,61900.0
2005-09-15 15:45:00,7.2,7.2,7.19,7.19,35500.0,5.8767,5.8767,5.8686,5.8686,35500.0
2005-09-15 15:50:00,7.2,7.21,7.19,7.2,62800.0,5.8767,5.8849,5.8686,5.8767,62800.0
2005-09-15 15:55:00,7.21,7.22,7.18,7.18,123500.0,5.8849,5.8931,5.8604,5.8604,123500.0
2005-09-16 09:30:00,7.16,7.29,7.16,7.27,1279300.0,5.8441,5.9502,5.8441,5.9339,1279300.0
2005-09-16 09:35:00,7.27,7.29,7.26,7.29,34600.0,5.9339,5.9502,5.9257,5.9502,34600.0
2005-09-16 09:40:00,7.29,7.29,7.25,7.27,30200.0,5.9502,5.9502,5.9176,5.9339,30200.0
2005-09-16 09:45:00,7.28,7.28,7.25,7.26,38100.0,5.942,5.942,5.9176,5.9257,38100.0
2005-09-16 09:50:00,7.25,7.26,7.22,7.25,48600.0,5.9176,5.9257,5.8931,5.9176,48600.0
2005-09-16 09:55:00,7.25,7.25,7.24,7.24,9500.0,5.9176,5.9176,5.9094,5.9094,9500.0
2005-09-16 10:00:00,7.24,7.25,7.23,7.23,26000.0,5.9094,5.9176,5.9012,5.9012,26000.0
2005-09-16 10:05:00,7.23,7.23,7.22,7.23,5800.0,5.9012,5.9012,5.8931,5.9012,5800.0
2005-09-16 10:10:00,7.23,7.25,7.23,7.23,75700.0,5.9012,5.9176,5.9012,5.9012,75700.0
2005-09-16 10:15:00,7.23,7.24,7.22,7.23,143400.0,5.9012,5.9094,5.8931,5.9012,143400.0
2005-09-16 10:20:00,7.22,7.25,7.22,7.23,45200.0,5.8931,5.9176,5.8931,5.9012,45200.0
2005-09-16 10:25:00,7.23,7.26,7.2,7.23,157100.0,5.9012,5.9257,5.8767,5.9012,157100.0
2005-09-16 10:30:00,7.23,7.24,7.21,7.21,32200.0,5.9012,5.9094,5.8849,5.8849,32200.0
2005-09-16 10:35:00,7.21,7.23,7.21,7.22,18600.0,5.8849,5.9012,5.8849,5.8931,18600.0
2005-09-16 10:40:00,7.22,7.22,7.21,7.21,8000.0,5.8931,5.8931,5.8849,5.8849,8000.0
2005-09-16 10:45:00,7.22,7.25,7.22,7.22,92400.0,5.8931,5.9176,5.8931,5.8931,92400.0
2005-09-16 10:50:00,7.22,7.24,7.22,7.23,29200.0,5.8931,5.9094,5.8931,5.9012,29200.0
2005-09-16 10:55:00,7.23,7.23,7.22,7.23,64900.0,5.9012,5.9012,5.8931,5.9012,64900.0
2005-09-16 11:00:00,7.23,7.24,7.23,7.23,37300.0,5.9012,5.9094,5.9012,5.9012,37300.0
2005-09-16 11:05:00,7.22,7.23,7.21,7.22,62400.0,5.8931,5.9012,5.8849,5.8931,62400.0
2005-09-16 11:10:00,7.22,7.22,7.22,7.22,25500.0,5.8931,5.8931,5.8931,5.8931,25500.0
2005-09-16 11:15:00,7.22,7.23,7.22,7.23,20100.0,5.8931,5.9012,5.8931,5.9012,20100.0
2005-09-16 11:20:00,7.23,7.24,7.22,7.24,30600.0,5.9012,5.9094,5.8931,5.9094,30600.0
2005-09-16 11:25:00,7.23,7.24,7.22,7.23,50000.0,5.9012,5.9094,5.8931,5.9012,50000.0
2005-09-16 11:30:00,7.22,7.23,7.21,7.22,21500.0,5.8931,5.9012,5.8849,5.8931,21500.0
2005-09-16 11:35:00,7.22,7.22,7.2,7.2,64900.0,5.8931,5.8931,5.8767,5.8767,64900.0
2005-09-16 11:40:00,7.2,7.21,7.19,7.19,37800.0,5.8767,5.8849,5.8686,5.8686,37800.0
2005-09-16 11:45:00,7.19,7.19,7.17,7.19,54700.0,5.8686,5.8686,5.8523,5.8686,54700.0
2005-09-16 11:50:00,7.19,7.19,7.18,7.19,24100.0,5.8686,5.8686,5.8604,5.8686,24100.0
2005-09-16 11:55:00,7.19,7.2,7.19,7.2,4800.0,5.8686,5.8767,5.8686,5.8767,4800.0
2005-09-16 12:00:00,7.2,7.22,7.19,7.2,33900.0,5.8767,5.8931,5.8686,5.8767,33900.0
2005-09-16 12:05:00,7.2,7.21,7.18,7.19,24100.0,5.8767,5.8849,5.8604,5.8686,24100.0
2005-09-16 12:10:00,7.19,7.2,7.18,7.18,8600.0,5.8686,5.8767,5.8604,5.8604,8600.0
2005-09-16 12:15:00,7.18,7.19,7.17,7.17,15300.0,5.8604,5.8686,5.8523,5.8523,15300.0
2005-09-16 12:20:00,7.17,7.18,7.17,7.18,8200.0,5.8523,5.8604,5.8523,5.8604,8200.0
2005-09-16 12:25:00,7.17,7.18,7.16,7.16,28000.0,5.8523,5.8604,5.8441,5.8441,28000.0
2005-09-16 12:30:00,7.16,7.17,7.15,7.15,9600.0,5.8441,5.8523,5.8359,5.8359,9600.0
2005-09-16 12:35:00,7.16,7.17,7.14,7.15,85200.0,5.8441,5.8523,5.8278,5.8359,85200.0
2005-09-16 12:40:00,7.16,7.17,7.14,7.17,74900.0,5.8441,5.8523,5.8278,5.8523,74900.0
2005-09-16 12:45:00,7.17,7.17,7.13,7.14,13700.0,5.8523,5.8523,5.8196,5.8278,13700.0
2005-09-16 12:50:00,7.14,7.14,7.11,7.12,35000.0,5.8278,5.8278,5.8033,5.8114,35000.0
2005-09-16 12:55:00,7.12,7.13,7.09,7.11,64000.0,5.8114,5.8196,5.787,5.8033,64000.0
2005-09-16 13:00:00,7.11,7.11,7.09,7.1,19300.0,5.8033,5.8033,5.787,5.7951,19300.0
2005-09-16 13:05:00,7.1,7.11,7.07,7.1,60000.0,5.7951,5.8033,5.7706,5.7951,60000.0
2005-09-16 13:10:00,7.1,7.1,7.07,7.08,46100.0,5.7951,5.7951,5.7706,5.7788,46100.0
2005-09-16 13:15:00,7.08,7.12,7.08,7.12,30000.0,5.7788,5.8114,5.7788,5.8114,30000.0
2005-09-16 13:20:00,7.12,7.12,7.11,7.12,13200.0,5.8114,5.8114,5.8033,5.8114,13200.0
2005-09-16 13:25:00,7.12,7.12,7.1,7.11,25500.0,5.8114,5.8114,5.7951,5.8033,25500.0
2005-09-16 13:30:00,7.1,7.11,7.1,7.1,17400.0,5.7951,5.8033,5.7951,5.7951,17400.0
2005-09-16 13:35:00,7.1,7.11,7.09,7.1,14900.0,5.7951,5.8033,5.787,5.7951,14900.0
2005-09-16 13:40:00,7.1,7.1,7.09,7.1,20900.0,5.7951,5.7951,5.787,5.7951,20900.0
2005-09-16 13:45:00,7.09,7.1,7.09,7.1,7800.0,5.787,5.7951,5.787,5.7951,7800.0
2005-09-16 13:50:00,7.09,7.1,7.08,7.1,30500.0,5.787,5.7951,5.7788,5.7951,30500.0
2005-09-16 13:55:00,7.1,7.11,7.09,7.1,45200.0,5.7951,5.8033,5.787,5.7951,45200.0
2005-09-16 14:00:00,7.09,7.11,7.09,7.11,30500.0,5.787,5.8033,5.787,5.8033,30500.0
2005-09-16 14:05:00,7.11,7.12,7.09,7.09,32500.0,5.8033,5.8114,5.787,5.787,32500.0
2005-09-16 14:10:00,7.1,7.11,7.09,7.1,28000.0,5.7951,5.8033,5.787,5.7951,28000.0
2005-09-16 14:15:00,7.1,7.11,7.1,7.11,10100.0,5.7951,5.8033,5.7951,5.8033,10100.0
2005-09-16 14:20:00,7.1,7.11,7.1,7.11,33000.0,5.7951,5.8033,5.7951,5.8033,33000.0
2005-09-16 14:25:00,7.1,7.11,7.1,7.11,10000.0,5.7951,5.8033,5.7951,5.8033,10000.0
2005-09-16 14:30:00,7.11,7.11,7.1,7.11,23700.0,5.8033,5.8033,5.7951,5.8033,23700.0
2005-09-16 14:35:00,7.1,7.12,7.1,7.12,33100.0,5.7951,5.8114,5.7951,5.8114,33100.0
2005-09-16 14:40:00,7.12,7.12,7.11,7.12,50500.0,5.8114,5.8114,5.8033,5.8114,50500.0
2005-09-16 14:45:00,7.11,7.12,7.11,7.12,17200.0,5.8033,5.8114,5.8033,5.8114,17200.0
2005-09-16 14:50:00,7.12,7.12,7.11,7.12,39500.0,5.8114,5.8114,5.8033,5.8114,39500.0
2005-09-16 14:55:00,7.12,7.13,7.11,7.12,45100.0,5.8114,5.8196,5.8033,5.8114,45100.0
2005-09-16 15:00:00,7.13,7.13,7.1,7.11,36400.0,5.8196,5.8196,5.7951,5.8033,36400.0
2005-09-16 15:05:00,7.1,7.11,7.1,7.11,45400.0,5.7951,5.8033,5.7951,5.8033,45400.0
2005-09-16 15:10:00,7.11,7.12,7.1,7.1,64300.0,5.8033,5.8114,5.7951,5.7951,64300.0
2005-09-16 15:15:00,7.1,7.11,7.1,7.1,26100.0,5.7951,5.8033,5.7951,5.7951,26100.0
2005-09-16 15:20:00,7.1,7.11,7.09,7.11,60400.0,5.7951,5.8033,5.787,5.8033,60400.0
2005-09-16 15:25:00,7.11,7.11,7.1,7.11,73100.0,5.8033,5.8033,5.7951,5.8033,73100.0
2005-09-16 15:30:00,7.11,7.11,7.1,7.1,128300.0,5.8033,5.8033,5.7951,5.7951,128300.0
2005-09-16 15:35:00,7.11,7.11,7.1,7.11,52600.0,5.8033,5.8033,5.7951,5.8033,52600.0
2005-09-16 15:40:00,7.11,7.11,7.1,7.11,65200.0,5.8033,5.8033,5.7951,5.8033,65200.0
2005-09-16 15:45:00,7.11,7.13,7.1,7.13,152200.0,5.8033,5.8196,5.7951,5.8196,152200.0
2005-09-16 15:50:00,7.14,7.16,7.08,7.11,221100.0,5.8278,5.8441,5.7788,5.8033,221100.0
2005-09-16 15:55:00,7.12,7.13,7.09,7.12,144000.0,5.8114,5.8196,5.787,5.8114,144000.0
2005-09-19 09:30:00,7.12,7.15,7.1,7.15,39200.0,5.8114,5.8359,5.7951,5.8359,39200.0
2005-09-19 09:35:00,7.15,7.16,7.12,7.12,23800.0,5.8359,5.8441,5.8114,5.8114,23800.0
2005-09-19 09:40:00,7.13,7.14,7.12,7.12,22300.0,5.8196,5.8278,5.8114,5.8114,22300.0
2005-09-19 09:45:00,7.12,7.13,7.11,7.11,53500.0,5.8114,5.8196,5.8033,5.8033,53500.0
2005-09-19 09:50:00,7.11,7.14,7.11,7.12,32100.0,5.8033,5.8278,5.8033,5.8114,32100.0
2005-09-19 09:55:00,7.12,7.12,7.11,7.11,11600.0,5.8114,5.8114,5.8033,5.8033,11600.0
2005-09-19 10:00:00,7.11,7.12,7.11,7.11,17400.0,5.8033,5.8114,5.8033,5.8033,17400.0
2005-09-19 10:05:00,7.11,7.11,7.09,7.09,22100.0,5.8033,5.8033,5.787,5.787,22100.0
2005-09-19 10:10:00,7.09,7.1,7.07,7.1,24500.0,5.787,5.7951,5.7706,5.7951,24500.0
2005-09-19 10:15:00,7.08,7.09,7.07,7.07,47500.0,5.7788,5.787,5.7706,5.7706,47500.0
2005-09-19 10:20:00,7.08,7.09,7.07,7.07,28100.0,5.7788,5.787,5.7706,5.7706,28100.0
2005-09-19 10:25:00,7.07,7.08,7.07,7.07,9700.0,5.7706,5.7788,5.7706,5.7706,9700.0
2005-09-19 10:30:00,7.07,7.08,7.07,7.07,20400.0,5.7706,5.7788,5.7706,5.7706,20400.0
2005-09-19 10:35:00,7.07,7.08,7.06,7.06,275900.0,5.7706,5.7788,5.7625,5.7625,275900.0
2005-09-19 10:40:00,7.06,7.07,7.05,7.06,37900.0,5.7625,5.7706,5.7543,5.7625,37900.0
2005-09-19 10:45:00,7.06,7.06,7.01,7.02,79300.0,5.7625,5.7625,5.7217,5.7298,79300.0
2005-09-19 10:50:00,7.02,7.02,7.0,7.02,144400.0,5.7298,5.7298,5.7135,5.7298,144400.0
2005-09-19 10:55:00,7.02,7.03,7.01,7.01,40400.0,5.7298,5.738,5.7217,5.7217,40400.0
2005-09-19 11:00:00,7.01,7.02,7.01,7.02,23200.0,5.7217,5.7298,5.7217,5.7298,23200.0
2005-09-19 11:05:00,7.01,7.02,7.01,7.02,11200.0,5.7217,5.7298,5.7217,5.7298,11200.0
2005-09-19 11:10:00,7.02,7.02,7.01,7.01,9800.0,5.7298,5.7298,5.7217,5.7217,9800.0
2005-09-19 11:15:00,7.01,7.05,7.01,7.02,54100.0,5.7217,5.7543,5.7217,5.7298,54100.0
2005-09-19 11:20:00,7.02,7.05,7.0,7.04,98800.0,5.7298,5.7543,5.7135,5.7461,98800.0
2005-09-19 11:25:00,7.04,7.04,7.02,7.02,9900.0,5.7461,5.7461,5.7298,5.7298,9900.0
2005-09-19 11:30:00,7.02,7.03,7.02,7.02,16600.0,5.7298,5.738,5.7298,5.7298,16600.0
2005-09-19 11:35:00,7.02,7.02,7.0,7.0,15800.0,5.7298,5.7298,5.7135,5.7135,15800.0
2005-09-19 11:40:00,7.01,7.01,6.99,7.0,67400.0,5.7217,5.7217,5.7053,5.7135,67400.0
2005-09-19 11:45:00,7.0,7.0,6.99,7.0,8600.0,5.7135,5.7135,5.7053,5.7135,8600.0
2005-09-19 11:50:00,7.0,7.0,6.99,7.0,11000.0,5.7135,5.7135,5.7053,5.7135,11000.0
2005-09-19 11:55:00,7.0,7.03,6.99,7.02,43800.0,5.7135,5.738,5.7053,5.7298,43800.0
2005-09-19 12:00:00,7.02,7.02,7.01,7.01,17500.0,5.7298,5.7298,5.7217,5.7217,17500.0
2005-09-19 12:05:00,7.0,7.01,7.0,7.01,4600.0,5.7135,5.7217,5.7135,5.7217,4600.0
2005-09-19 12:10:00,7.01,7.02,7.01,7.01,9300.0,5.7217,5.7298,5.7217,5.7217,9300.0
2005-09-19 12:15:00,7.02,7.02,7.01,7.01,1800.0,5.7298,5.7298,5.7217,5.7217,1800.0
2005-09-19 12:20:00,7.02,7.03,7.02,7.03,16000.0,5.7298,5.738,5.7298,5.738,16000.0
2005-09-19 12:25:00,7.02,7.03,7.02,7.02,9300.0,5.7298,5.738,5.7298,5.7298,9300.0
2005-09-19 12:30:00,7.03,7.03,7.0,7.0,22800.0,5.738,5.738,5.7135,5.7135,22800.0
2005-09-19 12:35:00,7.0,7.01,7.0,7.0,16800.0,5.7135,5.7217,5.7135,5.7135,16800.0
2005-09-19 12:40:00,7.01,7.01,6.99,6.99,70800.0,5.7217,5.7217,5.7053,5.7053,70800.0
2005-09-19 12:45:00,7.0,7.01,6.99,7.0,20200.0,5.7135,5.7217,5.7053,5.7135,20200.0
2005-09-19 12:50:00,7.0,7.01,7.0,7.0,16700.0,5.7135,5.7217,5.7135,5.7135,16700.0
2005-09-19 12:55:00,6.99,7.0,6.99,7.0,1500.0,5.7053,5.7135,5.7053,5.7135,1500.0
2005-09-19 13:00:00,7.0,7.0,6.99,7.0,9300.0,5.7135,5.7135,5.7053,5.7135,9300.0
2005-09-19 13:05:00,6.99,7.0,6.99,7.0,9900.0,5.7053,5.7135,5.7053,5.7135,9900.0
2005-09-19 13:10:00,6.99,7.0,6.99,6.99,12500.0,5.7053,5.7135,5.7053,5.7053,12500.0
2005-09-19 13:15:00,6.99,7.0,6.99,6.99,5500.0,5.7053,5.7135,5.7053,5.7053,5500.0
2005-09-19 13:20:00,7.0,7.0,6.99,6.99,11500.0,5.7135,5.7135,5.7053,5.7053,11500.0
2005-09-19 13:25:00,7.0,7.0,6.98,6.98,61900.0,5.7135,5.7135,5.6972,5.6972,61900.0
2005-09-19 13:30:00,6.98,6.99,6.95,6.96,74500.0,5.6972,5.7053,5.6727,5.6808,74500.0
2005-09-19 13:35:00,6.96,6.97,6.92,6.96,154600.0,5.6808,5.689,5.6482,5.6808,154600.0
2005-09-19 13:40:00,6.95,6.95,6.94,6.94,29200.0,5.6727,5.6727,5.6645,5.6645,29200.0
2005-09-19 13:45:00,6.95,6.95,6.94,6.95,14600.0,5.6727,5.6727,5.6645,5.6727,14600.0
2005-09-19 13:50:00,6.94,6.94,6.93,6.94,18400.0,5.6645,5.6645,5.6564,5.6645,18400.0
2005-09-19 13:55:00,6.94,6.95,6.94,6.95,12100.0,5.6645,5.6727,5.6645,5.6727,12100.0
2005-09-19 14:00:00,6.95,6.95,6.94,6.94,6100.0,5.6727,5.6727,5.6645,5.6645,6100.0
2005-09-19 14:05:00,6.95,6.95,6.94,6.94,37500.0,5.6727,5.6727,5.6645,5.6645,37500.0
2005-09-19 14:10:00,6.95,6.95,6.94,6.95,10900.0,5.6727,5.6727,5.6645,5.6727,10900.0
2005-09-19 14:15:00,6.95,6.95,6.95,6.95,33800.0,5.6727,5.6727,5.6727,5.6727,33800.0
2005-09-19 14:20:00,6.95,6.95,6.94,6.94,20200.0,5.6727,5.6727,5.6645,5.6645,20200.0
2005-09-19 14:25:00,6.94,6.95,6.94,6.94,15600.0,5.6645,5.6727,5.6645,5.6645,15600.0
2005-09-19 14:30:00,6.94,6.95,6.94,6.95,7800.0,5.6645,5.6727,5.6645,5.6727,7800.0
2005-09-19 14:35:00,6.95,6.95,6.94,6.95,5200.0,5.6727,5.6727,5.6645,5.6727,5200.0
2005-09-19 14:40:00,6.95,6.95,6.95,6.95,3900.0,5.6727,5.6727,5.6727,5.6727,3900.0
2005-09-19 14:45:00,6.94,6.95,6.94,6.95,9500.0,5.6645,5.6727,5.6645,5.6727,9500.0
2005-09-19 14:50:00,6.95,6.95,6.93,6.93,51700.0,5.6727,5.6727,5.6564,5.6564,51700.0
2005-09-19 14:55:00,6.94,6.95,6.93,6.95,15200.0,5.6645,5.6727,5.6564,5.6727,15200.0
2005-09-19 15:00:00,6.95,6.95,6.94,6.94,5700.0,5.6727,5.6727,5.6645,5.6645,5700.0
2005-09-19 15:05:00,6.94,6.94,6.93,6.94,47300.0,5.6645,5.6645,5.6564,5.6645,47300.0
2005-09-19 15:10:00,6.94,6.96,6.94,6.95,76300.0,5.6645,5.6808,5.6645,5.6727,76300.0
2005-09-19 15:15:00,6.95,6.96,6.95,6.96,16000.0,5.6727,5.6808,5.6727,5.6808,16000.0
2005-09-19 15:20:00,6.96,6.96,6.94,6.94,39000.0,5.6808,5.6808,5.6645,5.6645,39000.0
2005-09-19 15:25:00,6.95,6.95,6.93,6.94,43800.0,5.6727,5.6727,5.6564,5.6645,43800.0
2005-09-19 15:30:00,6.94,6.96,6.93,6.94,62400.0,5.6645,5.6808,5.6564,5.6645,62400.0
2005-09-19 15:35:00,6.95,6.95,6.93,6.95,30400.0,5.6727,5.6727,5.6564,5.6727,30400.0
2005-09-19 15:40:00,6.95,6.95,6.93,6.94,72400.0,5.6727,5.6727,5.6564,5.6645,72400.0
2005-09-19 15:45:00,6.94,6.95,6.93,6.94,50600.0,5.6645,5.6727,5.6564,5.6645,50600.0
2005-09-19 15:50:00,6.93,6.94,6.92,6.93,155300.0,5.6564,5.6645,5.6482,5.6564,155300.0
2005-09-19 15:55:00,6.93,7.01,6.92,6.92,165300.0,5.6564,5.7217,5.6482,5.6482,165300.0
2005-09-20 09:30:00,6.98,7.0,6.91,6.97,104400.0,5.6972,5.7135,5.64,5.689,104400.0
2005-09-20 09:35:00,6.96,6.97,6.92,6.92,36400.0,5.6808,5.689,5.6482,5.6482,36400.0
2005-09-20 09:40:00,6.92,6.94,6.9,6.94,35100.0,5.6482,5.6645,5.6319,5.6645,35100.0
2005-09-20 09:45:00,6.94,6.97,6.93,6.94,34400.0,5.6645,5.689,5.6564,5.6645,34400.0
2005-09-20 09:50:00,6.94,6.98,6.94,6.97,43000.0,5.6645,5.6972,5.6645,5.689,43000.0
2005-09-20 09:55:00,6.97,6.97,6.95,6.95,42100.0,5.689,5.689,5.6727,5.6727,42100.0
2005-09-20 10:00:00,6.95,6.98,6.94,6.97,42700.0,5.6727,5.6972,5.6645,5.689,42700.0
2005-09-20 10:05:00,6.98,6.98,6.94,6.94,40100.0,5.6972,5.6972,5.6645,5.6645,40100.0
2005-09-20 10:10:00,6.95,6.97,6.94,6.96,43400.0,5.6727,5.689,5.6645,5.6808,43400.0
2005-09-20 10:15:00,6.97,6.98,6.96,6.96,32600.0,5.689,5.6972,5.6808,5.6808,32600.0
2005-09-20 10:20:00,6.96,6.97,6.96,6.97,65500.0,5.6808,5.689,5.6808,5.689,65500.0
2005-09-20 10:25:00,6.97,6.97,6.96,6.97,100900.0,5.689,5.689,5.6808,5.689,100900.0
2005-09-20 10:30:00,6.97,6.97,6.96,6.96,100100.0,5.689,5.689,5.6808,5.6808,100100.0
2005-09-20 10:35:00,6.96,6.96,6.94,6.94,66700.0,5.6808,5.6808,5.6645,5.6645,66700.0
2005-09-20 10:40:00,6.94,6.95,6.94,6.94,6300.0,5.6645,5.6727,5.6645,5.6645,6300.0
2005-09-20 10:45:00,6.94,6.95,6.94,6.95,28300.0,5.6645,5.6727,5.6645,5.6727,28300.0
2005-09-20 10:50:00,6.95,6.95,6.91,6.91,58800.0,5.6727,5.6727,5.64,5.64,58800.0
2005-09-20 10:55:00,6.91,6.94,6.91,6.94,43800.0,5.64,5.6645,5.64,5.6645,43800.0
2005-09-20 11:00:00,6.95,6.95,6.94,6.95,5200.0,5.6727,5.6727,5.6645,5.6727,5200.0
2005-09-20 11:05:00,6.95,6.96,6.94,6.95,33200.0,5.6727,5.6808,5.6645,5.6727,33200.0
2005-09-20 11:10:00,6.96,6.98,6.95,6.98,31800.0,5.6808,5.6972,5.6727,5.6972,31800.0
2005-09-20 11:15:00,6.98,7.03,6.97,7.03,65900.0,5.6972,5.738,5.689,5.738,65900.0
2005-09-20 11:20:00,7.03,7.04,7.01,7.03,54300.0,5.738,5.7461,5.7217,5.738,54300.0
2005-09-20 11:25:00,7.03,7.05,7.0,7.02,65300.0,5.738,5.7543,5.7135,5.7298,65300.0
2005-09-20 11:30:00,7.02,7.05,7.02,7.03,150200.0,5.7298,5.7543,5.7298,5.738,150200.0
2005-09-20 11:35:00,7.04,7.05,7.03,7.04,44400.0,5.7461,5.7543,5.738,5.7461,44400.0
2005-09-20 11:40:00,7.04,7.04,7.02,7.02,24000.0,5.7461,5.7461,5.7298,5.7298,24000.0
2005-09-20 11:45:00,7.02,7.03,7.01,7.02,75000.0,5.7298,5.738,5.7217,5.7298,75000.0
2005-09-20 11:50:00,7.02,7.03,7.02,7.02,17900.0,5.7298,5.738,5.7298,5.7298,17900.0
2005-09-20 11:55:00,7.02,7.02,6.98,6.98,33900.0,5.7298,5.7298,5.6972,5.6972,33900.0
2005-09-20 12:00:00,6.97,7.02,6.97,7.0,73000.0,5.689,5.7298,5.689,5.7135,73000.0
2005-09-20 12:05:00,7.01,7.03,7.01,7.03,6600.0,5.7217,5.738,5.7217,5.738,6600.0
2005-09-20 12:10:00,7.02,7.02,7.0,7.01,32300.0,5.7298,5.7298,5.7135,5.7217,32300.0
2005-09-20 12:15:00,7.01,7.01,7.0,7.0,25400.0,5.7217,5.7217,5.7135,5.7135,25400.0
2005-09-20 12:20:00,7.01,7.03,7.0,7.03,24900.0,5.7217,5.738,5.7135,5.738,24900.0
2005-09-20 12:25:00,7.03,7.04,7.02,7.03,36300.0,5.738,5.7461,5.7298,5.738,36300.0
2005-09-20 12:30:00,7.03,7.03,7.03,7.03,7800.0,5.738,5.738,5.738,5.738,7800.0
2005-09-20 12:35:00,7.03,7.03,7.02,7.02,16300.0,5.738,5.738,5.7298,5.7298,16300.0
2005-09-20 12:40:00,7.03,7.03,7.02,7.02,4000.0,5.738,5.738,5.7298,5.7298,4000.0
2005-09-20 12:45:00,7.03,7.03,7.02,7.03,5200.0,5.738,5.738,5.7298,5.738,5200.0
2005-09-20 12:50:00,7.02,7.03,7.02,7.03,5900.0,5.7298,5.738,5.7298,5.738,5900.0
2005-09-20 12:55:00,7.02,7.03,7.02,7.02,4700.0,5.7298,5.738,5.7298,5.7298,4700.0
2005-09-20 13:00:00,7.03,7.03,7.0,7.0,22200.0,5.738,5.738,5.7135,5.7135,22200.0
2005-09-20 13:05:00,7.0,7.01,7.0,7.0,10400.0,5.7135,5.7217,5.7135,5.7135,10400.0
2005-09-20 13:10:00,7.0,7.02,6.99,7.0,36200.0,5.7135,5.7298,5.7053,5.7135,36200.0
2005-09-20 13:15:00,7.0,7.0,6.99,7.0,17000.0,5.7135,5.7135,5.7053,5.7135,17000.0
2005-09-20 13:20:00,7.0,7.0,7.0,7.0,11700.0,5.7135,5.7135,5.7135,5.7135,11700.0
2005-09-20 13:25:00,7.0,7.01,7.0,7.01,3100.0,5.7135,5.7217,5.7135,5.7217,3100.0
2005-09-20 13:30:00,7.0,7.01,6.99,6.99,18000.0,5.7135,5.7217,5.7053,5.7053,18000.0
2005-09-20 13:35:00,6.99,6.99,6.99,6.99,5600.0,5.7053,5.7053,5.7053,5.7053,5600.0
2005-09-20 13:40:00,7.0,7.0,6.99,7.0,4300.0,5.7135,5.7135,5.7053,5.7135,4300.0
2005-09-20 13:45:00,7.0,7.0,6.99,6.99,2600.0,5.7135,5.7135,5.7053,5.7053,2600.0
2005-09-20 13:50:00,7.0,7.01,6.99,7.01,18400.0,5.7135,5.7217,5.7053,5.7217,18400.0
2005-09-20 13:55:00,7.0,7.01,6.99,6.99,10800.0,5.7135,5.7217,5.7053,5.7053,10800.0
2005-09-20 14:00:00,6.99,7.0,6.99,7.0,2200.0,5.7053,5.7135,5.7053,5.7135,2200.0
2005-09-20 14:05:00,7.0,7.0,6.99,6.99,3300.0,5.7135,5.7135,5.7053,5.7053,3300.0
2005-09-20 14:10:00,7.0,7.0,6.99,6.99,7000.0,5.7135,5.7135,5.7053,5.7053,7000.0
2005-09-20 14:15:00,6.99,7.0,6.98,6.98,19700.0,5.7053,5.7135,5.6972,5.6972,19700.0
2005-09-20 14:20:00,6.97,6.97,6.94,6.94,24400.0,5.689,5.689,5.6645,5.6645,24400.0
2005-09-20 14:25:00,6.94,6.97,6.93,6.93,30300.0,5.6645,5.689,5.6564,5.6564,30300.0
2005-09-20 14:30:00,6.94,6.96,6.9,6.94,192900.0,5.6645,5.6808,5.6319,5.6645,192900.0
2005-09-20 14:35:00,6.94,6.96,6.94,6.96,20600.0,5.6645,5.6808,5.6645,5.6808,20600.0
2005-09-20 14:40:00,6.95,6.95,6.93,6.93,29000.0,5.6727,5.6727,5.6564,5.6564,29000.0
2005-09-20 14:45:00,6.94,6.94,6.89,6.89,66800.0,5.6645,5.6645,5.6237,5.6237,66800.0
2005-09-20 14:50:00,6.89,6.9,6.87,6.89,29000.0,5.6237,5.6319,5.6074,5.6237,29000.0
2005-09-20 14:55:00,6.89,6.89,6.88,6.88,19900.0,5.6237,5.6237,5.6156,5.6156,19900.0
2005-09-20 15:00:00,6.88,6.89,6.87,6.87,43500.0,5.6156,5.6237,5.6074,5.6074,43500.0
2005-09-20 15:05:00,6.87,6.93,6.86,6.93,47000.0,5.6074,5.6564,5.5992,5.6564,47000.0
2005-09-20 15:10:00,6.93,6.93,6.92,6.93,29500.0,5.6564,5.6564,5.6482,5.6564,29500.0
2005-09-20 15:15:00,6.93,6.93,6.89,6.89,27000.0,5.6564,5.6564,5.6237,5.6237,27000.0
2005-09-20 15:20:00,6.9,6.9,6.87,6.88,19300.0,5.6319,5.6319,5.6074,5.6156,19300.0
2005-09-20 15:25:00,6.88,6.89,6.88,6.89,41400.0,5.6156,5.6237,5.6156,5.6237,41400.0
2005-09-20 15:30:00,6.9,6.9,6.88,6.89,22800.0,5.6319,5.6319,5.6156,5.6237,22800.0
2005-09-20 15:35:00,6.89,6.89,6.88,6.89,18800.0,5.6237,5.6237,5.6156,5.6237,18800.0
2005-09-20 15:40:00,6.88,6.89,6.88,6.88,36000.0,5.6156,5.6237,5.6156,5.6156,36000.0
2005-09-20 15:45:00,6.88,6.89,6.88,6.89,21900.0,5.6156,5.6237,5.6156,5.6237,21900.0
2005-09-20 15:50:00,6.89,6.89,6.87,6.87,61500.0,5.6237,5.6237,5.6074,5.6074,61500.0
2005-09-20 15:55:00,6.88,6.89,6.86,6.88,72100.0,5.6156,5.6237,5.5992,5.6156,72100.0
2005-09-21 09:30:00,6.82,6.87,6.8,6.8,91700.0,5.5666,5.6074,5.5503,5.5503,91700.0
2005-09-21 09:35:00,6.81,6.83,6.77,6.83,43500.0,5.5584,5.5747,5.5258,5.5747,43500.0
2005-09-21 09:40:00,6.83,6.84,6.78,6.81,21200.0,5.5747,5.5829,5.5339,5.5584,21200.0
2005-09-21 09:45:00,6.81,6.85,6.8,6.85,47300.0,5.5584,5.5911,5.5503,5.5911,47300.0
2005-09-21 09:50:00,6.86,6.86,6.83,6.85,33300.0,5.5992,5.5992,5.5747,5.5911,33300.0
2005-09-21 09:55:00,6.85,6.9,6.84,6.9,68500.0,5.5911,5.6319,5.5829,5.6319,68500.0
2005-09-21 10:00:00,6.89,6.89,6.88,6.88,29500.0,5.6237,5.6237,5.6156,5.6156,29500.0
2005-09-21 10:05:00,6.88,6.88,6.83,6.85,24700.0,5.6156,5.6156,5.5747,5.5911,24700.0
2005-09-21 10:10:00,6.85,6.85,6.83,6.83,15600.0,5.5911,5.5911,5.5747,5.5747,15600.0
2005-09-21 10:15:00,6.83,6.9,6.83,6.88,77700.0,5.5747,5.6319,5.5747,5.6156,77700.0
2005-09-21 10:20:00,6.89,6.9,6.87,6.9,46200.0,5.6237,5.6319,5.6074,5.6319,46200.0
2005-09-21 10:25:00,6.91,6.95,6.91,6.91,95400.0,5.64,5.6727,5.64,5.64,95400.0
2005-09-21 10:30:00,6.92,6.95,6.91,6.93,92300.0,5.6482,5.6727,5.64,5.6564,92300.0
2005-09-21 10:35:00,6.93,6.93,6.9,6.93,43900.0,5.6564,5.6564,5.6319,5.6564,43900.0
2005-09-21 10:40:00,6.92,6.95,6.92,6.94,43200.0,5.6482,5.6727,5.6482,5.6645,43200.0
2005-09-21 10:45:00,6.94,6.94,6.91,6.92,19100.0,5.6645,5.6645,5.64,5.6482,19100.0
2005-09-21 10:50:00,6.92,6.92,6.9,6.91,22800.0,5.6482,5.6482,5.6319,5.64,22800.0
2005-09-21 10:55:00,6.91,6.92,6.91,6.92,13900.0,5.64,5.6482,5.64,5.6482,13900.0
2005-09-21 11:00:00,6.91,6.92,6.9,6.91,13700.0,5.64,5.6482,5.6319,5.64,13700.0
2005-09-21 11:05:00,6.91,6.92,6.91,6.92,6800.0,5.64,5.6482,5.64,5.6482,6800.0
2005-09-21 11:10:00,6.91,6.91,6.9,6.9,15500.0,5.64,5.64,5.6319,5.6319,15500.0
2005-09-21 11:15:00,6.9,6.91,6.89,6.89,17400.0,5.6319,5.64,5.6237,5.6237,17400.0
2005-09-21 11:20:00,6.89,6.9,6.88,6.89,10200.0,5.6237,5.6319,5.6156,5.6237,10200.0
2005-09-21 11:25:00,6.88,6.88,6.86,6.86,17100.0,5.6156,5.6156,5.5992,5.5992,17100.0
2005-09-21 11:30:00,6.86,6.87,6.85,6.85,12600.0,5.5992,5.6074,5.5911,5.5911,12600.0
2005-09-21 11:35:00,6.85,6.86,6.85,6.85,22200.0,5.5911,5.5992,5.5911,5.5911,22200.0
2005-09-21 11:40:00,6.85,6.85,6.85,6.85,1200.0,5.5911,5.5911,5.5911,5.5911,1200.0
2005-09-21 11:45:00,6.85,6.85,6.82,6.82,51700.0,5.5911,5.5911,5.5666,5.5666,51700.0
2005-09-21 11:50:00,6.82,6.83,6.77,6.78,37500.0,5.5666,5.5747,5.5258,5.5339,37500.0
2005-09-21 11:55:00,6.78,6.79,6.77,6.78,22500.0,5.5339,5.5421,5.5258,5.5339,22500.0
2005-09-21 12:00:00,6.78,6.79,6.76,6.79,70800.0,5.5339,5.5421,5.5176,5.5421,70800.0
2005-09-21 12:05:00,6.79,6.81,6.79,6.81,32200.0,5.5421,5.5584,5.5421,5.5584,32200.0
2005-09-21 12:10:00,6.81,6.82,6.79,6.82,15300.0,5.5584,5.5666,5.5421,5.5666,15300.0
2005-09-21 12:15:00,6.82,6.82,6.81,6.81,17500.0,5.5666,5.5666,5.5584,5.5584,17500.0
2005-09-21 12:20:00,6.82,6.82,6.81,6.82,36600.0,5.5666,5.5666,5.5584,5.5666,36600.0
2005-09-21 12:25:00,6.81,6.84,6.81,6.84,24700.0,5.5584,5.5829,5.5584,5.5829,24700.0
2005-09-21 12:30:00,6.84,6.85,6.84,6.85,10700.0,5.5829,5.5911,5.5829,5.5911,10700.0
2005-09-21 12:35:00,6.84,6.84,6.83,6.83,7800.0,5.5829,5.5829,5.5747,5.5747,7800.0
2005-09-21 12:40:00,6.84,6.84,6.83,6.83,2000.0,5.5829,5.5829,5.5747,5.5747,2000.0
2005-09-21 12:45:00,6.83,6.84,6.83,6.84,5000.0,5.5747,5.5829,5.5747,5.5829,5000.0
2005-09-21 12:50:00,6.84,6.86,6.84,6.86,12100.0,5.5829,5.5992,5.5829,5.5992,12100.0
2005-09-21 12:55:00,6.86,6.86,6.85,6.85,3800.0,5.5992,5.5992,5.5911,5.5911,3800.0
2005-09-21 13:00:00,6.86,6.86,6.85,6.86,4600.0,5.5992,5.5992,5.5911,5.5992,4600.0
2005-09-21 13:05:00,6.87,6.89,6.86,6.88,38900.0,5.6074,5.6237,5.5992,5.6156,38900.0
2005-09-21 13:10:00,6.89,6.9,6.88,6.88,23500.0,5.6237,5.6319,5.6156,5.6156,23500.0
2005-09-21 13:15:00,6.89,6.89,6.88,6.88,2900.0,5.6237,5.6237,5.6156,5.6156,2900.0
2005-09-21 13:20:00,6.89,6.89,6.87,6.87,15300.0,5.6237,5.6237,5.6074,5.6074,15300.0
2005-09-21 13:25:00,6.87,6.87,6.86,6.86,4000.0,5.6074,5.6074,5.5992,5.5992,4000.0
2005-09-21 13:30:00,6.87,6.87,6.86,6.86,8300.0,5.6074,5.6074,5.5992,5.5992,8300.0
2005-09-21 13:35:00,6.86,6.86,6.82,6.82,20600.0,5.5992,5.5992,5.5666,5.5666,20600.0
2005-09-21 13:40:00,6.83,6.83,6.81,6.82,6100.0,5.5747,5.5747,5.5584,5.5666,6100.0
2005-09-21 13:45:00,6.82,6.82,6.81,6.82,3800.0,5.5666,5.5666,5.5584,5.5666,3800.0
2005-09-21 13:50:00,6.81,6.81,6.81,6.81,4100.0,5.5584,5.5584,5.5584,5.5584,4100.0
2005-09-21 13:55:00,6.81,6.82,6.81,6.82,14200.0,5.5584,5.5666,5.5584,5.5666,14200.0
2005-09-21 14:00:00,6.82,6.83,6.81,6.82,12700.0,5.5666,5.5747,5.5584,5.5666,12700.0
2005-09-21 14:05:00,6.81,6.82,6.81,6.81,11300.0,5.5584,5.5666,5.5584,5.5584,11300.0
2005-09-21 14:10:00,6.81,6.81,6.81,6.81,6100.0,5.5584,5.5584,5.5584,5.5584,6100.0
2005-09-21 14:15:00,6.82,6.82,6.81,6.81,9900.0,5.5666,5.5666,5.5584,5.5584,9900.0
2005-09-21 14:20:00,6.82,6.82,6.81,6.81,8700.0,5.5666,5.5666,5.5584,5.5584,8700.0
2005-09-21 14:25:00,6.82,6.82,6.81,6.81,17000.0,5.5666,5.5666,5.5584,5.5584,17000.0
2005-09-21 14:30:00,6.81,6.82,6.8,6.81,43800.0,5.5584,5.5666,5.5503,5.5584,43800.0
2005-09-21 14:35:00,6.81,6.82,6.81,6.81,46700.0,5.5584,5.5666,5.5584,5.5584,46700.0
2005-09-21 14:40:00,6.81,6.85,6.79,6.81,121700.0,5.5584,5.5911,5.5421,5.5584,121700.0
2005-09-21 14:45:00,6.81,6.81,6.8,6.81,8500.0,5.5584,5.5584,5.5503,5.5584,8500.0
2005-09-21 14:50:00,6.8,6.81,6.8,6.81,13600.0,5.5503,5.5584,5.5503,5.5584,13600.0
2005-09-21 14:55:00,6.82,6.84,6.82,6.84,18700.0,5.5666,5.5829,5.5666,5.5829,18700.0
2005-09-21 15:00:00,6.83,6.84,6.82,6.82,10500.0,5.5747,5.5829,5.5666,5.5666,10500.0
2005-09-21 15:05:00,6.82,6.82,6.81,6.81,5800.0,5.5666,5.5666,5.5584,5.5584,5800.0
2005-09-21 15:10:00,6.81,6.82,6.81,6.81,17400.0,5.5584,5.5666,5.5584,5.5584,17400.0
2005-09-21 15:15:00,6.81,6.84,6.8,6.82,129200.0,5.5584,5.5829,5.5503,5.5666,129200.0
2005-09-21 15:20:00,6.81,6.82,6.79,6.81,63400.0,5.5584,5.5666,5.5421,5.5584,63400.0
2005-09-21 15:25:00,6.81,6.83,6.8,6.81,39000.0,5.5584,5.5747,5.5503,5.5584,39000.0
2005-09-21 15:30:00,6.81,6.82,6.81,6.82,56600.0,5.5584,5.5666,5.5584,5.5666,56600.0
2005-09-21 15:35:00,6.82,6.82,6.81,6.81,10900.0,5.5666,5.5666,5.5584,5.5584,10900.0
2005-09-21 15:40:00,6.81,6.82,6.81,6.82,57500.0,5.5584,5.5666,5.5584,5.5666,57500.0
2005-09-21 15:45:00,6.81,6.83,6.81,6.82,58400.0,5.5584,5.5747,5.5584,5.5666,58400.0
2005-09-21 15:50:00,6.82,6.85,6.82,6.84,146000.0,5.5666,5.5911,5.5666,5.5829,146000.0
2005-09-21 15:55:00,6.83,6.85,6.83,6.84,172800.0,5.5747,5.5911,5.5747,5.5829,172800.0
2005-09-22 09:30:00,6.8,6.83,6.77,6.78,88600.0,5.5503,5.5747,5.5258,5.5339,88600.0
2005-09-22 09:35:00,6.78,6.79,6.77,6.79,54900.0,5.5339,5.5421,5.5258,5.5421,54900.0
2005-09-22 09:40:00,6.79,6.79,6.75,6.75,58600.0,5.5421,5.5421,5.5094,5.5094,58600.0
2005-09-22 09:45:00,6.75,6.78,6.75,6.75,83800.0,5.5094,5.5339,5.5094,5.5094,83800.0
2005-09-22 09:50:00,6.75,6.77,6.75,6.75,47700.0,5.5094,5.5258,5.5094,5.5094,47700.0
2005-09-22 09:55:00,6.76,6.79,6.76,6.78,17500.0,5.5176,5.5421,5.5176,5.5339,17500.0
2005-09-22 10:00:00,6.78,6.82,6.77,6.77,54500.0,5.5339,5.5666,5.5258,5.5258,54500.0
2005-09-22 10:05:00,6.78,6.81,6.78,6.81,31200.0,5.5339,5.5584,5.5339,5.5584,31200.0
2005-09-22 10:10:00,6.81,6.84,6.8,6.82,37400.0,5.5584,5.5829,5.5503,5.5666,37400.0
2005-09-22 10:15:00,6.82,6.82,6.79,6.79,23100.0,5.5666,5.5666,5.5421,5.5421,23100.0
2005-09-22 10:20:00,6.79,6.8,6.78,6.79,21400.0,5.5421,5.5503,5.5339,5.5421,21400.0
2005-09-22 10:25:00,6.78,6.79,6.78,6.79,18200.0,5.5339,5.5421,5.5339,5.5421,18200.0
2005-09-22 10:30:00,6.79,6.8,6.78,6.78,15900.0,5.5421,5.5503,5.5339,5.5339,15900.0
2005-09-22 10:35:00,6.78,6.79,6.78,6.79,16600.0,5.5339,5.5421,5.5339,5.5421,16600.0
2005-09-22 10:40:00,6.79,6.79,6.78,6.79,21200.0,5.5421,5.5421,5.5339,5.5421,21200.0
2005-09-22 10:45:00,6.78,6.8,6.78,6.78,48400.0,5.5339,5.5503,5.5339,5.5339,48400.0
2005-09-22 10:50:00,6.78,6.79,6.78,6.78,26200.0,5.5339,5.5421,5.5339,5.5339,26200.0
2005-09-22 10:55:00,6.78,6.79,6.78,6.78,49500.0,5.5339,5.5421,5.5339,5.5339,49500.0
2005-09-22 11:00:00,6.78,6.79,6.76,6.79,68500.0,5.5339,5.5421,5.5176,5.5421,68500.0
2005-09-22 11:05:00,6.78,6.79,6.78,6.78,5700.0,5.5339,5.5421,5.5339,5.5339,5700.0
2005-09-22 11:10:00,6.79,6.79,6.78,6.78,10900.0,5.5421,5.5421,5.5339,5.5339,10900.0
2005-09-22 11:15:00,6.78,6.78,6.77,6.78,12900.0,5.5339,5.5339,5.5258,5.5339,12900.0
2005-09-22 11:20:00,6.78,6.78,6.76,6.76,29700.0,5.5339,5.5339,5.5176,5.5176,29700.0
2005-09-22 11:25:00,6.76,6.77,6.76,6.76,15800.0,5.5176,5.5258,5.5176,5.5176,15800.0
2005-09-22 11:30:00,6.77,6.77,6.76,6.76,22200.0,5.5258,5.5258,5.5176,5.5176,22200.0
2005-09-22 11:35:00,6.77,6.77,6.76,6.76,9600.0,5.5258,5.5258,5.5176,5.5176,9600.0
2005-09-22 11:40:00,6.77,6.77,6.75,6.76,32500.0,5.5258,5.5258,5.5094,5.5176,32500.0
2005-09-22 11:45:00,6.76,6.76,6.76,6.76,5600.0,5.5176,5.5176,5.5176,5.5176,5600.0
2005-09-22 11:50:00,6.76,6.77,6.76,6.76,7500.0,5.5176,5.5258,5.5176,5.5176,7500.0
2005-09-22 11:55:00,6.76,6.76,6.76,6.76,8500.0,5.5176,5.5176,5.5176,5.5176,8500.0
2005-09-22 12:00:00,6.77,6.79,6.75,6.75,67400.0,5.5258,5.5421,5.5094,5.5094,67400.0
2005-09-22 12:05:00,6.75,6.76,6.74,6.74,23400.0,5.5094,5.5176,5.5013,5.5013,23400.0
2005-09-22 12:10:00,6.74,6.75,6.72,6.72,30100.0,5.5013,5.5094,5.485,5.485,30100.0
2005-09-22 12:15:00,6.72,6.73,6.72,6.72,9800.0,5.485,5.4931,5.485,5.485,9800.0
2005-09-22 12:20:00,6.72,6.72,6.71,6.72,8400.0,5.485,5.485,5.4768,5.485,8400.0
2005-09-22 12:25:00,6.72,6.73,6.72,6.72,8300.0,5.485,5.4931,5.485,5.485,8300.0
2005-09-22 12:30:00,6.72,6.73,6.72,6.72,3700.0,5.485,5.4931,5.485,5.485,3700.0
2005-09-22 12:35:00,6.72,6.73,6.72,6.73,7400.0,5.485,5.4931,5.485,5.4931,7400.0
2005-09-22 12:40:00,6.73,6.73,6.72,6.72,7100.0,5.4931,5.4931,5.485,5.485,7100.0
2005-09-22 12:45:00,6.73,6.73,6.72,6.73,19500.0,5.4931,5.4931,5.485,5.4931,19500.0
2005-09-22 12:50:00,6.73,6.74,6.72,6.72,27700.0,5.4931,5.5013,5.485,5.485,27700.0
2005-09-22 12:55:00,6.72,6.73,6.72,6.73,9400.0,5.485,5.4931,5.485,5.4931,9400.0
2005-09-22 13:00:00,6.73,6.74,6.73,6.73,6400.0,5.4931,5.5013,5.4931,5.4931,6400.0
2005-09-22 13:05:00,6.73,6.74,6.72,6.72,12300.0,5.4931,5.5013,5.485,5.485,12300.0
2005-09-22 13:10:00,6.72,6.74,6.72,6.74,37400.0,5.485,5.5013,5.485,5.5013,37400.0
2005-09-22 13:15:00,6.75,6.77,6.74,6.77,77300.0,5.5094,5.5258,5.5013,5.5258,77300.0
2005-09-22 13:20:00,6.77,6.77,6.76,6.76,21900.0,5.5258,5.5258,5.5176,5.5176,21900.0
2005-09-22 13:25:00,6.76,6.76,6.75,6.75,7400.0,5.5176,5.5176,5.5094,5.5094,7400.0
2005-09-22 13:30:00,6.75,6.77,6.75,6.77,22200.0,5.5094,5.5258,5.5094,5.5258,22200.0
2005-09-22 13:35:00,6.77,6.77,6.76,6.77,8300.0,5.5258,5.5258,5.5176,5.5258,8300.0
2005-09-22 13:40:00,6.76,6.79,6.76,6.79,73200.0,5.5176,5.5421,5.5176,5.5421,73200.0
2005-09-22 13:45:00,6.79,6.79,6.77,6.78,19500.0,5.5421,5.5421,5.5258,5.5339,19500.0
2005-09-22 13:50:00,6.77,6.78,6.77,6.78,7800.0,5.5258,5.5339,5.5258,5.5339,7800.0
2005-09-22 13:55:00,6.77,6.77,6.75,6.76,31300.0,5.5258,5.5258,5.5094,5.5176,31300.0
2005-09-22 14:00:00,6.75,6.77,6.74,6.75,69400.0,5.5094,5.5258,5.5013,5.5094,69400.0
2005-09-22 14:05:00,6.75,6.76,6.75,6.76,12700.0,5.5094,5.5176,5.5094,5.5176,12700.0
2005-09-22 14:10:00,6.76,6.76,6.72,6.72,50200.0,5.5176,5.5176,5.485,5.485,50200.0
2005-09-22 14:15:00,6.72,6.73,6.72,6.72,16200.0,5.485,5.4931,5.485,5.485,16200.0
2005-09-22 14:20:00,6.72,6.75,6.72,6.73,30500.0,5.485,5.5094,5.485,5.4931,30500.0
2005-09-22 14:25:00,6.73,6.74,6.73,6.74,29300.0,5.4931,5.5013,5.4931,5.5013,29300.0
2005-09-22 14:30:00,6.74,6.74,6.73,6.73,12100.0,5.5013,5.5013,5.4931,5.4931,12100.0
2005-09-22 14:35:00,6.74,6.74,6.73,6.73,12100.0,5.5013,5.5013,5.4931,5.4931,12100.0
2005-09-22 14:40:00,6.73,6.74,6.73,6.73,8000.0,5.4931,5.5013,5.4931,5.4931,8000.0
2005-09-22 14:45:00,6.74,6.74,6.73,6.74,5000.0,5.5013,5.5013,5.4931,5.5013,5000.0
2005-09-22 14:50:00,6.74,6.74,6.73,6.73,22200.0,5.5013,5.5013,5.4931,5.4931,22200.0
2005-09-22 14:55:00,6.73,6.73,6.72,6.73,18200.0,5.4931,5.4931,5.485,5.4931,18200.0
2005-09-22 15:00:00,6.73,6.74,6.72,6.73,69400.0,5.4931,5.5013,5.485,5.4931,69400.0
2005-09-22 15:05:00,6.74,6.75,6.73,6.75,42600.0,5.5013,5.5094,5.4931,5.5094,42600.0
2005-09-22 15:10:00,6.74,6.75,6.74,6.74,27700.0,5.5013,5.5094,5.5013,5.5013,27700.0
2005-09-22 15:15:00,6.75,6.75,6.74,6.74,6800.0,5.5094,5.5094,5.5013,5.5013,6800.0
2005-09-22 15:20:00,6.75,6.76,6.74,6.76,48000.0,5.5094,5.5176,5.5013,5.5176,48000.0
2005-09-22 15:25:00,6.76,6.78,6.75,6.78,65400.0,5.5176,5.5339,5.5094,5.5339,65400.0
2005-09-22 15:30:00,6.78,6.78,6.77,6.77,90000.0,5.5339,5.5339,5.5258,5.5258,90000.0
2005-09-22 15:35:00,6.77,6.78,6.76,6.76,100600.0,5.5258,5.5339,5.5176,5.5176,100600.0
2005-09-22 15:40:00,6.76,6.77,6.75,6.76,46400.0,5.5176,5.5258,5.5094,5.5176,46400.0
2005-09-22 15:45:00,6.76,6.78,6.76,6.78,38000.0,5.5176,5.5339,5.5176,5.5339,38000.0
2005-09-22 15:50:00,6.77,6.78,6.77,6.78,79300.0,5.5258,5.5339,5.5258,5.5339,79300.0
2005-09-22 15:55:00,6.77,6.78,6.73,6.74,139800.0,5.5258,5.5339,5.4931,5.5013,139800.0
2005-09-23 09:30:00,6.77,6.78,6.73,6.76,143600.0,5.5258,5.5339,5.4931,5.5176,143600.0
2005-09-23 09:35:00,6.76,6.78,6.74,6.76,37900.0,5.5176,5.5339,5.5013,5.5176,37900.0
2005-09-23 09:40:00,6.76,6.76,6.74,6.75,23400.0,5.5176,5.5176,5.5013,5.5094,23400.0
2005-09-23 09:45:00,6.74,6.78,6.74,6.78,81400.0,5.5013,5.5339,5.5013,5.5339,81400.0
2005-09-23 09:50:00,6.78,6.84,6.77,6.81,66900.0,5.5339,5.5829,5.5258,5.5584,66900.0
2005-09-23 09:55:00,6.81,6.82,6.79,6.8,26700.0,5.5584,5.5666,5.5421,5.5503,26700.0
2005-09-23 10:00:00,6.81,6.81,6.79,6.79,9300.0,5.5584,5.5584,5.5421,5.5421,9300.0
2005-09-23 10:05:00,6.79,6.82,6.79,6.8,65100.0,5.5421,5.5666,5.5421,5.5503,65100.0
2005-09-23 10:10:00,6.81,6.84,6.81,6.84,53900.0,5.5584,5.5829,5.5584,5.5829,53900.0
2005-09-23 10:15:00,6.83,6.89,6.83,6.89,53100.0,5.5747,5.6237,5.5747,5.6237,53100.0
2005-09-23 10:20:00,6.89,6.89,6.84,6.85,39000.0,5.6237,5.6237,5.5829,5.5911,39000.0
2005-09-23 10:25:00,6.84,6.86,6.84,6.84,29100.0,5.5829,5.5992,5.5829,5.5829,29100.0
2005-09-23 10:30:00,6.85,6.85,6.84,6.84,14300.0,5.5911,5.5911,5.5829,5.5829,14300.0
2005-09-23 10:35:00,6.84,6.84,6.81,6.81,15000.0,5.5829,5.5829,5.5584,5.5584,15000.0
2005-09-23 10:40:00,6.81,6.82,6.81,6.81,4600.0,5.5584,5.5666,5.5584,5.5584,4600.0
2005-09-23 10:45:00,6.81,6.81,6.79,6.81,40700.0,5.5584,5.5584,5.5421,5.5584,40700.0
2005-09-23 10:50:00,6.8,6.83,6.8,6.83,22700.0,5.5503,5.5747,5.5503,5.5747,22700.0
2005-09-23 10:55:00,6.83,6.86,6.82,6.85,20500.0,5.5747,5.5992,5.5666,5.5911,20500.0
2005-09-23 11:00:00,6.85,6.88,6.85,6.85,43300.0,5.5911,5.6156,5.5911,5.5911,43300.0
2005-09-23 11:05:00,6.85,6.85,6.84,6.85,6800.0,5.5911,5.5911,5.5829,5.5911,6800.0
2005-09-23 11:10:00,6.84,6.86,6.84,6.86,9100.0,5.5829,5.5992,5.5829,5.5992,9100.0
2005-09-23 11:15:00,6.86,6.86,6.84,6.85,20000.0,5.5992,5.5992,5.5829,5.5911,20000.0
2005-09-23 11:20:00,6.85,6.86,6.83,6.84,34200.0,5.5911,5.5992,5.5747,5.5829,34200.0
2005-09-23 11:25:00,6.85,6.86,6.84,6.86,9400.0,5.5911,5.5992,5.5829,5.5992,9400.0
2005-09-23 11:30:00,6.86,6.87,6.85,6.87,21100.0,5.5992,5.6074,5.5911,5.6074,21100.0
2005-09-23 11:35:00,6.87,6.89,6.86,6.89,75600.0,5.6074,5.6237,5.5992,5.6237,75600.0
2005-09-23 11:40:00,6.88,6.89,6.88,6.89,29500.0,5.6156,5.6237,5.6156,5.6237,29500.0
2005-09-23 11:45:00,6.89,6.89,6.88,6.89,14400.0,5.6237,5.6237,5.6156,5.6237,14400.0
2005-09-23 11:50:00,6.88,6.89,6.88,6.89,34100.0,5.6156,5.6237,5.6156,5.6237,34100.0
2005-09-23 11:55:00,6.9,6.92,6.89,6.91,42200.0,5.6319,5.6482,5.6237,5.64,42200.0
2005-09-23 12:00:00,6.91,6.91,6.9,6.9,17500.0,5.64,5.64,5.6319,5.6319,17500.0
2005-09-23 12:05:00,6.9,6.91,6.89,6.91,37200.0,5.6319,5.64,5.6237,5.64,37200.0
2005-09-23 12:10:00,6.91,6.91,6.9,6.91,24300.0,5.64,5.64,5.6319,5.64,24300.0
2005-09-23 12:15:00,6.91,6.92,6.91,6.91,10400.0,5.64,5.6482,5.64,5.64,10400.0
2005-09-23 12:20:00,6.9,6.91,6.89,6.9,19800.0,5.6319,5.64,5.6237,5.6319,19800.0
2005-09-23 12:25:00,6.9,6.9,6.89,6.89,4100.0,5.6319,5.6319,5.6237,5.6237,4100.0
2005-09-23 12:30:00,6.89,6.9,6.88,6.88,11900.0,5.6237,5.6319,5.6156,5.6156,11900.0
2005-09-23 12:35:00,6.88,6.89,6.88,6.89,8100.0,5.6156,5.6237,5.6156,5.6237,8100.0
2005-09-23 12:40:00,6.88,6.89,6.88,6.89,5400.0,5.6156,5.6237,5.6156,5.6237,5400.0
2005-09-23 12:45:00,6.88,6.89,6.88,6.89,14800.0,5.6156,5.6237,5.6156,5.6237,14800.0
2005-09-23 12:50:00,6.88,6.9,6.88,6.9,29100.0,5.6156,5.6319,5.6156,5.6319,29100.0
2005-09-23 12:55:00,6.9,6.91,6.89,6.91,28100.0,5.6319,5.64,5.6237,5.64,28100.0
2005-09-23 13:00:00,6.9,6.91,6.9,6.91,6500.0,5.6319,5.64,5.6319,5.64,6500.0
2005-09-23 13:05:00,6.91,6.91,6.9,6.91,8700.0,5.64,5.64,5.6319,5.64,8700.0
2005-09-23 13:10:00,6.9,6.91,6.9,6.9,25300.0,5.6319,5.64,5.6319,5.6319,25300.0
2005-09-23 13:15:00,6.9,6.9,6.86,6.86,37600.0,5.6319,5.6319,5.5992,5.5992,37600.0
2005-09-23 13:20:00,6.86,6.87,6.85,6.87,19800.0,5.5992,5.6074,5.5911,5.6074,19800.0
2005-09-23 13:25:00,6.87,6.89,6.87,6.89,8800.0,5.6074,5.6237,5.6074,5.6237,8800.0
2005-09-23 13:30:00,6.89,6.89,6.88,6.89,8700.0,5.6237,5.6237,5.6156,5.6237,8700.0
2005-09-23 13:35:00,6.9,6.9,6.86,6.9,36800.0,5.6319,5.6319,5.5992,5.6319,36800.0
2005-09-23 13:40:00,6.9,6.9,6.89,6.9,5800.0,5.6319,5.6319,5.6237,5.6319,5800.0
2005-09-23 13:45:00,6.9,6.91,6.89,6.89,13600.0,5.6319,5.64,5.6237,5.6237,13600.0
2005-09-23 13:50:00,6.89,6.9,6.89,6.9,13200.0,5.6237,5.6319,5.6237,5.6319,13200.0
2005-09-23 13:55:00,6.9,6.91,6.89,6.91,18700.0,5.6319,5.64,5.6237,5.64,18700.0
2005-09-23 14:00:00,6.9,6.92,6.9,6.91,38600.0,5.6319,5.6482,5.6319,5.64,38600.0
2005-09-23 14:05:00,6.91,6.98,6.91,6.97,163400.0,5.64,5.6972,5.64,5.689,163400.0
2005-09-23 14:10:00,6.98,6.98,6.95,6.96,50200.0,5.6972,5.6972,5.6727,5.6808,50200.0
2005-09-23 14:15:00,6.96,6.98,6.95,6.97,47400.0,5.6808,5.6972,5.6727,5.689,47400.0
2005-09-23 14:20:00,6.97,6.99,6.96,6.98,42700.0,5.689,5.7053,5.6808,5.6972,42700.0
2005-09-23 14:25:00,6.99,7.04,6.98,7.02,84400.0,5.7053,5.7461,5.6972,5.7298,84400.0
2005-09-23 14:30:00,7.02,7.02,7.0,7.01,17600.0,5.7298,5.7298,5.7135,5.7217,17600.0
2005-09-23 14:35:00,7.02,7.02,7.0,7.02,33100.0,5.7298,5.7298,5.7135,5.7298,33100.0
2005-09-23 14:40:00,7.02,7.02,7.01,7.01,35300.0,5.7298,5.7298,5.7217,5.7217,35300.0
2005-09-23 14:45:00,7.02,7.02,7.0,7.01,20300.0,5.7298,5.7298,5.7135,5.7217,20300.0
2005-09-23 14:50:00,7.0,7.01,7.0,7.0,13500.0,5.7135,5.7217,5.7135,5.7135,13500.0
2005-09-23 14:55:00,7.01,7.02,7.0,7.02,19300.0,5.7217,5.7298,5.7135,5.7298,19300.0
2005-09-23 15:00:00,7.02,7.04,7.0,7.04,43100.0,5.7298,5.7461,5.7135,5.7461,43100.0
2005-09-23 15:05:00,7.03,7.03,7.0,7.01,22900.0,5.738,5.738,5.7135,5.7217,22900.0
2005-09-23 15:10:00,7.0,7.01,7.0,7.0,17400.0,5.7135,5.7217,5.7135,5.7135,17400.0
2005-09-23 15:15:00,7.0,7.01,7.0,7.01,25300.0,5.7135,5.7217,5.7135,5.7217,25300.0
2005-09-23 15:20:00,7.01,7.01,7.0,7.01,29700.0,5.7217,5.7217,5.7135,5.7217,29700.0
2005-09-23 15:25:00,7.0,7.02,7.0,7.01,37800.0,5.7135,5.7298,5.7135,5.7217,37800.0
2005-09-23 15:30:00,7.02,7.02,6.95,6.96,124400.0,5.7298,5.7298,5.6727,5.6808,124400.0
2005-09-23 15:35:00,6.96,6.99,6.96,6.98,66000.0,5.6808,5.7053,5.6808,5.6972,66000.0
2005-09-23 15:40:00,6.99,6.99,6.97,6.98,43100.0,5.7053,5.7053,5.689,5.6972,43100.0
2005-09-23 15:45:00,6.97,6.98,6.97,6.97,78400.0,5.689,5.6972,5.689,5.689,78400.0
2005-09-23 15:50:00,6.96,7.0,6.93,7.0,132000.0,5.6808,5.7135,5.6564,5.7135,132000.0
2005-09-23 15:55:00,7.0,7.01,6.99,7.01,110200.0,5.7135,5.7217,5.7053,5.7217,110200.0
2005-09-26 09:30:00,7.1,7.14,7.08,7.11,169500.0,5.7951,5.8278,5.7788,5.8033,169500.0
2005-09-26 09:35:00,7.12,7.13,7.11,7.12,47900.0,5.8114,5.8196,5.8033,5.8114,47900.0
2005-09-26 09:40:00,7.11,7.12,7.08,7.11,95600.0,5.8033,5.8114,5.7788,5.8033,95600.0
2005-09-26 09:45:00,7.11,7.11,7.09,7.1,53500.0,5.8033,5.8033,5.787,5.7951,53500.0
2005-09-26 09:50:00,7.11,7.13,7.1,7.13,31600.0,5.8033,5.8196,5.7951,5.8196,31600.0
2005-09-26 09:55:00,7.12,7.13,7.1,7.1,36600.0,5.8114,5.8196,5.7951,5.7951,36600.0
2005-09-26 10:00:00,7.1,7.1,7.09,7.1,21400.0,5.7951,5.7951,5.787,5.7951,21400.0
2005-09-26 10:05:00,7.1,7.1,7.08,7.09,15700.0,5.7951,5.7951,5.7788,5.787,15700.0
2005-09-26 10:10:00,7.09,7.1,7.08,7.08,20200.0,5.787,5.7951,5.7788,5.7788,20200.0
2005-09-26 10:15:00,7.08,7.08,7.06,7.06,34300.0,5.7788,5.7788,5.7625,5.7625,34300.0
2005-09-26 10:20:00,7.06,7.07,7.06,7.07,28700.0,5.7625,5.7706,5.7625,5.7706,28700.0
2005-09-26 10:25:00,7.07,7.09,7.04,7.04,21900.0,5.7706,5.787,5.7461,5.7461,21900.0
2005-09-26 10:30:00,7.04,7.05,7.04,7.05,37100.0,5.7461,5.7543,5.7461,5.7543,37100.0
2005-09-26 10:35:00,7.04,7.05,7.01,7.02,51900.0,5.7461,5.7543,5.7217,5.7298,51900.0
2005-09-26 10:40:00,7.02,7.03,7.02,7.02,34800.0,5.7298,5.738,5.7298,5.7298,34800.0
2005-09-26 10:45:00,7.02,7.04,7.02,7.02,58800.0,5.7298,5.7461,5.7298,5.7298,58800.0
2005-09-26 10:50:00,7.02,7.03,7.02,7.03,40200.0,5.7298,5.738,5.7298,5.738,40200.0
2005-09-26 10:55:00,7.03,7.04,7.02,7.03,33000.0,5.738,5.7461,5.7298,5.738,33000.0
2005-09-26 11:00:00,7.03,7.04,7.03,7.03,9500.0,5.738,5.7461,5.738,5.738,9500.0
2005-09-26 11:05:00,7.03,7.04,7.03,7.04,10400.0,5.738,5.7461,5.738,5.7461,10400.0
2005-09-26 11:10:00,7.03,7.04,7.03,7.04,22400.0,5.738,5.7461,5.738,5.7461,22400.0
2005-09-26 11:15:00,7.04,7.04,7.02,7.02,9400.0,5.7461,5.7461,5.7298,5.7298,9400.0
2005-09-26 11:20:00,7.02,7.03,7.02,7.02,4100.0,5.7298,5.738,5.7298,5.7298,4100.0
2005-09-26 11:25:00,7.03,7.03,7.01,7.01,25600.0,5.738,5.738,5.7217,5.7217,25600.0
2005-09-26 11:30:00,7.01,7.02,7.01,7.02,9900.0,5.7217,5.7298,5.7217,5.7298,9900.0
2005-09-26 11:35:00,7.02,7.02,7.01,7.01,8800.0,5.7298,5.7298,5.7217,5.7217,8800.0
2005-09-26 11:40:00,7.01,7.02,7.01,7.01,8000.0,5.7217,5.7298,5.7217,5.7217,8000.0
2005-09-26 11:45:00,7.01,7.02,7.01,7.01,5800.0,5.7217,5.7298,5.7217,5.7217,5800.0
2005-09-26 11:50:00,7.01,7.02,7.01,7.01,2900.0,5.7217,5.7298,5.7217,5.7217,2900.0
2005-09-26 11:55:00,7.01,7.02,7.01,7.01,19400.0,5.7217,5.7298,5.7217,5.7217,19400.0
2005-09-26 12:00:00,7.01,7.01,7.0,7.0,13200.0,5.7217,5.7217,5.7135,5.7135,13200.0
2005-09-26 12:05:00,7.0,7.01,7.0,7.0,1500.0,5.7135,5.7217,5.7135,5.7135,1500.0
2005-09-26 12:10:00,7.0,7.02,7.0,7.02,19500.0,5.7135,5.7298,5.7135,5.7298,19500.0
2005-09-26 12:15:00,7.02,7.02,7.01,7.01,10500.0,5.7298,5.7298,5.7217,5.7217,10500.0
2005-09-26 12:20:00,7.01,7.02,7.01,7.02,11100.0,5.7217,5.7298,5.7217,5.7298,11100.0
2005-09-26 12:25:00,7.02,7.03,7.01,7.03,19700.0,5.7298,5.738,5.7217,5.738,19700.0
2005-09-26 12:30:00,7.03,7.03,7.02,7.03,8300.0,5.738,5.738,5.7298,5.738,8300.0
2005-09-26 12:35:00,7.03,7.03,7.02,7.03,6000.0,5.738,5.738,5.7298,5.738,6000.0
2005-09-26 12:40:00,7.02,7.04,7.02,7.04,28000.0,5.7298,5.7461,5.7298,5.7461,28000.0
2005-09-26 12:45:00,7.04,7.05,7.04,7.04,2700.0,5.7461,5.7543,5.7461,5.7461,2700.0
2005-09-26 12:50:00,7.05,7.05,7.04,7.04,8500.0,5.7543,5.7543,5.7461,5.7461,8500.0
2005-09-26 12:55:00,7.05,7.06,7.04,7.05,22800.0,5.7543,5.7625,5.7461,5.7543,22800.0
2005-09-26 13:00:00,7.05,7.07,7.05,7.07,30000.0,5.7543,5.7706,5.7543,5.7706,30000.0
2005-09-26 13:05:00,7.07,7.07,7.06,7.07,13200.0,5.7706,5.7706,5.7625,5.7706,13200.0
2005-09-26 13:10:00,7.06,7.07,7.06,7.06,12800.0,5.7625,5.7706,5.7625,5.7625,12800.0
2005-09-26 13:15:00,7.06,7.06,7.05,7.05,14900.0,5.7625,5.7625,5.7543,5.7543,14900.0
2005-09-26 13:20:00,7.05,7.05,7.02,7.03,22100.0,5.7543,5.7543,5.7298,5.738,22100.0
2005-09-26 13:25:00,7.02,7.03,7.01,7.02,4900.0,5.7298,5.738,5.7217,5.7298,4900.0
2005-09-26 13:30:00,7.02,7.02,7.0,7.01,20900.0,5.7298,5.7298,5.7135,5.7217,20900.0
2005-09-26 13:35:00,7.01,7.01,7.0,7.0,14500.0,5.7217,5.7217,5.7135,5.7135,14500.0
2005-09-26 13:40:00,7.0,7.01,7.0,7.01,7300.0,5.7135,5.7217,5.7135,5.7217,7300.0
2005-09-26 13:45:00,7.0,7.01,7.0,7.01,3100.0,5.7135,5.7217,5.7135,5.7217,3100.0
2005-09-26 13:50:00,7.0,7.02,7.0,7.02,18400.0,5.7135,5.7298,5.7135,5.7298,18400.0
2005-09-26 13:55:00,7.01,7.02,7.01,7.02,1400.0,5.7217,5.7298,5.7217,5.7298,1400.0
2005-09-26 14:00:00,7.02,7.02,7.01,7.01,3100.0,5.7298,5.7298,5.7217,5.7217,3100.0
2005-09-26 14:05:00,7.01,7.02,7.01,7.02,5000.0,5.7217,5.7298,5.7217,5.7298,5000.0
2005-09-26 14:10:00,7.01,7.02,7.01,7.01,19800.0,5.7217,5.7298,5.7217,5.7217,19800.0
2005-09-26 14:15:00,7.01,7.01,7.0,7.0,15200.0,5.7217,5.7217,5.7135,5.7135,15200.0
2005-09-26 14:20:00,7.01,7.01,7.0,7.01,16700.0,5.7217,5.7217,5.7135,5.7217,16700.0
2005-09-26 14:25:00,7.01,7.01,7.0,7.01,10300.0,5.7217,5.7217,5.7135,5.7217,10300.0
2005-09-26 14:30:00,7.0,7.01,7.0,7.0,4300.0,5.7135,5.7217,5.7135,5.7135,4300.0
2005-09-26 14:35:00,7.0,7.01,7.0,7.0,10400.0,5.7135,5.7217,5.7135,5.7135,10400.0
2005-09-26 14:40:00,7.0,7.01,6.98,6.98,42200.0,5.7135,5.7217,5.6972,5.6972,42200.0
2005-09-26 14:45:00,6.98,6.99,6.97,6.97,22200.0,5.6972,5.7053,5.689,5.689,22200.0
2005-09-26 14:50:00,6.97,6.98,6.97,6.97,17200.0,5.689,5.6972,5.689,5.689,17200.0
2005-09-26 14:55:00,6.97,6.98,6.97,6.97,6400.0,5.689,5.6972,5.689,5.689,6400.0
2005-09-26 15:00:00,6.97,6.97,6.95,6.95,20400.0,5.689,5.689,5.6727,5.6727,20400.0
2005-09-26 15:05:00,6.95,6.96,6.95,6.95,9800.0,5.6727,5.6808,5.6727,5.6727,9800.0
2005-09-26 15:10:00,6.95,6.97,6.95,6.97,57300.0,5.6727,5.689,5.6727,5.689,57300.0
2005-09-26 15:15:00,6.97,6.97,6.96,6.96,8800.0,5.689,5.689,5.6808,5.6808,8800.0
2005-09-26 15:20:00,6.97,6.98,6.96,6.97,20000.0,5.689,5.6972,5.6808,5.689,20000.0
2005-09-26 15:25:00,6.97,6.98,6.96,6.96,36100.0,5.689,5.6972,5.6808,5.6808,36100.0
2005-09-26 15:30:00,6.96,6.97,6.95,6.96,32900.0,5.6808,5.689,5.6727,5.6808,32900.0
2005-09-26 15:35:00,6.96,6.97,6.95,6.96,37700.0,5.6808,5.689,5.6727,5.6808,37700.0
2005-09-26 15:40:00,6.97,6.97,6.96,6.96,24800.0,5.689,5.689,5.6808,5.6808,24800.0
2005-09-26 15:45:00,6.96,6.97,6.96,6.96,17300.0,5.6808,5.689,5.6808,5.6808,17300.0
2005-09-26 15:50:00,6.97,6.97,6.96,6.96,29000.0,5.689,5.689,5.6808,5.6808,29000.0
2005-09-26 15:55:00,6.97,6.97,6.95,6.95,53600.0,5.689,5.689,5.6727,5.6727,53600.0
2005-09-27 09:30:00,7.06,7.08,7.03,7.07,87300.0,5.7625,5.7788,5.738,5.7706,87300.0
2005-09-27 09:35:00,7.06,7.07,7.0,7.0,32400.0,5.7625,5.7706,5.7135,5.7135,32400.0
2005-09-27 09:40:00,7.01,7.03,6.99,7.0,41000.0,5.7217,5.738,5.7053,5.7135,41000.0
2005-09-27 09:45:00,6.99,7.0,6.97,6.99,17800.0,5.7053,5.7135,5.689,5.7053,17800.0
2005-09-27 09:50:00,6.99,6.99,6.96,6.98,18600.0,5.7053,5.7053,5.6808,5.6972,18600.0
2005-09-27 09:55:00,6.98,6.99,6.98,6.98,11900.0,5.6972,5.7053,5.6972,5.6972,11900.0
2005-09-27 10:00:00,6.99,6.99,6.96,6.96,21700.0,5.7053,5.7053,5.6808,5.6808,21700.0
2005-09-27 10:05:00,6.96,6.96,6.95,6.96,9300.0,5.6808,5.6808,5.6727,5.6808,9300.0
2005-09-27 10:10:00,6.96,6.97,6.95,6.96,12500.0,5.6808,5.689,5.6727,5.6808,12500.0
2005-09-27 10:15:00,6.97,6.98,6.96,6.97,7200.0,5.689,5.6972,5.6808,5.689,7200.0
2005-09-27 10:20:00,6.96,6.97,6.96,6.97,10100.0,5.6808,5.689,5.6808,5.689,10100.0
2005-09-27 10:25:00,6.96,6.97,6.95,6.95,15200.0,5.6808,5.689,5.6727,5.6727,15200.0
2005-09-27 10:30:00,6.96,6.96,6.94,6.94,9600.0,5.6808,5.6808,5.6645,5.6645,9600.0
2005-09-27 10:35:00,6.95,6.95,6.92,6.92,18200.0,5.6727,5.6727,5.6482,5.6482,18200.0
2005-09-27 10:40:00,6.92,6.94,6.92,6.94,17000.0,5.6482,5.6645,5.6482,5.6645,17000.0
2005-09-27 10:45:00,6.93,6.93,6.92,6.92,22200.0,5.6564,5.6564,5.6482,5.6482,22200.0
2005-09-27 10:50:00,6.92,6.93,6.92,6.92,14200.0,5.6482,5.6564,5.6482,5.6482,14200.0
2005-09-27 10:55:00,6.93,6.94,6.92,6.93,18500.0,5.6564,5.6645,5.6482,5.6564,18500.0
2005-09-27 11:00:00,6.93,6.93,6.92,6.93,24000.0,5.6564,5.6564,5.6482,5.6564,24000.0
2005-09-27 11:05:00,6.93,6.95,6.93,6.93,21200.0,5.6564,5.6727,5.6564,5.6564,21200.0
2005-09-27 11:10:00,6.94,6.94,6.92,6.92,4800.0,5.6645,5.6645,5.6482,5.6482,4800.0
2005-09-27 11:15:00,6.92,6.93,6.92,6.93,16200.0,5.6482,5.6564,5.6482,5.6564,16200.0
2005-09-27 11:20:00,6.93,6.95,6.92,6.92,39200.0,5.6564,5.6727,5.6482,5.6482,39200.0
2005-09-27 11:25:00,6.92,6.93,6.91,6.93,35400.0,5.6482,5.6564,5.64,5.6564,35400.0
2005-09-27 11:30:00,6.92,6.92,6.9,6.91,30400.0,5.6482,5.6482,5.6319,5.64,30400.0
2005-09-27 11:35:00,6.9,6.91,6.9,6.91,20200.0,5.6319,5.64,5.6319,5.64,20200.0
2005-09-27 11:40:00,6.91,6.91,6.9,6.9,4300.0,5.64,5.64,5.6319,5.6319,4300.0
2005-09-27 11:45:00,6.9,6.91,6.9,6.9,6000.0,5.6319,5.64,5.6319,5.6319,6000.0
2005-09-27 11:50:00,6.9,6.91,6.9,6.9,1600.0,5.6319,5.64,5.6319,5.6319,1600.0
2005-09-27 11:55:00,6.9,6.91,6.9,6.91,20000.0,5.6319,5.64,5.6319,5.64,20000.0
2005-09-27 12:00:00,6.91,6.92,6.91,6.91,5900.0,5.64,5.6482,5.64,5.64,5900.0
2005-09-27 12:05:00,6.91,6.92,6.91,6.91,17400.0,5.64,5.6482,5.64,5.64,17400.0
2005-09-27 12:10:00,6.91,6.91,6.9,6.9,9200.0,5.64,5.64,5.6319,5.6319,9200.0
2005-09-27 12:15:00,6.9,6.92,6.9,6.92,16700.0,5.6319,5.6482,5.6319,5.6482,16700.0
2005-09-27 12:20:00,6.92,6.92,6.91,6.91,4100.0,5.6482,5.6482,5.64,5.64,4100.0
2005-09-27 12:25:00,6.91,6.92,6.91,6.92,14100.0,5.64,5.6482,5.64,5.6482,14100.0
2005-09-27 12:30:00,6.91,6.92,6.91,6.91,18000.0,5.64,5.6482,5.64,5.64,18000.0
2005-09-27 12:35:00,6.91,6.92,6.91,6.92,2600.0,5.64,5.6482,5.64,5.6482,2600.0
2005-09-27 12:40:00,6.92,6.92,6.91,6.91,2800.0,5.6482,5.6482,5.64,5.64,2800.0
2005-09-27 12:45:00,6.91,6.93,6.91,6.93,14200.0,5.64,5.6564,5.64,5.6564,14200.0
2005-09-27 12:50:00,6.93,6.93,6.91,6.91,30200.0,5.6564,5.6564,5.64,5.64,30200.0
2005-09-27 12:55:00,6.92,6.92,6.91,6.91,8600.0,5.6482,5.6482,5.64,5.64,8600.0
2005-09-27 13:00:00,6.91,6.92,6.91,6.92,10300.0,5.64,5.6482,5.64,5.6482,10300.0
2005-09-27 13:05:00,6.91,6.92,6.9,6.9,30100.0,5.64,5.6482,5.6319,5.6319,30100.0
2005-09-27 13:10:00,6.9,6.91,6.9,6.9,3700.0,5.6319,5.64,5.6319,5.6319,3700.0
2005-09-27 13:15:00,6.9,6.91,6.9,6.9,18000.0,5.6319,5.64,5.6319,5.6319,18000.0
2005-09-27 13:20:00,6.9,6.9,6.89,6.89,36500.0,5.6319,5.6319,5.6237,5.6237,36500.0
2005-09-27 13:25:00,6.89,6.89,6.88,6.89,15400.0,5.6237,5.6237,5.6156,5.6237,15400.0
2005-09-27 13:30:00,6.9,6.9,6.88,6.89,12100.0,5.6319,5.6319,5.6156,5.6237,12100.0
2005-09-27 13:35:00,6.89,6.89,6.88,6.89,800.0,5.6237,5.6237,5.6156,5.6237,800.0
2005-09-27 13:40:00,6.89,6.89,6.88,6.88,34800.0,5.6237,5.6237,5.6156,5.6156,34800.0
2005-09-27 13:45:00,6.88,6.89,6.88,6.89,2300.0,5.6156,5.6237,5.6156,5.6237,2300.0
2005-09-27 13:50:00,6.89,6.92,6.88,6.91,17300.0,5.6237,5.6482,5.6156,5.64,17300.0
2005-09-27 13:55:00,6.91,6.92,6.9,6.92,6200.0,5.64,5.6482,5.6319,5.6482,6200.0
2005-09-27 14:00:00,6.92,6.94,6.92,6.92,13200.0,5.6482,5.6645,5.6482,5.6482,13200.0
2005-09-27 14:05:00,6.93,6.93,6.91,6.91,3700.0,5.6564,5.6564,5.64,5.64,3700.0
2005-09-27 14:10:00,6.92,6.93,6.91,6.92,14400.0,5.6482,5.6564,5.64,5.6482,14400.0
2005-09-27 14:15:00,6.92,6.93,6.9,6.91,24100.0,5.6482,5.6564,5.6319,5.64,24100.0
2005-09-27 14:20:00,6.91,6.92,6.91,6.92,12100.0,5.64,5.6482,5.64,5.6482,12100.0
2005-09-27 14:25:00,6.91,6.93,6.91,6.92,21500.0,5.64,5.6564,5.64,5.6482,21500.0
2005-09-27 14:30:00,6.93,6.95,6.92,6.94,17100.0,5.6564,5.6727,5.6482,5.6645,17100.0
2005-09-27 14:35:00,6.93,6.93,6.92,6.93,34800.0,5.6564,5.6564,5.6482,5.6564,34800.0
2005-09-27 14:40:00,6.93,6.94,6.93,6.93,10900.0,5.6564,5.6645,5.6564,5.6564,10900.0
2005-09-27 14:45:00,6.93,6.96,6.93,6.95,30600.0,5.6564,5.6808,5.6564,5.6727,30600.0
2005-09-27 14:50:00,6.96,6.96,6.94,6.94,24100.0,5.6808,5.6808,5.6645,5.6645,24100.0
2005-09-27 14:55:00,6.94,6.96,6.94,6.96,23700.0,5.6645,5.6808,5.6645,5.6808,23700.0
2005-09-27 15:00:00,6.96,6.96,6.95,6.95,18400.0,5.6808,5.6808,5.6727,5.6727,18400.0
2005-09-27 15:05:00,6.95,6.96,6.94,6.94,20000.0,5.6727,5.6808,5.6645,5.6645,20000.0
2005-09-27 15:10:00,6.94,6.98,6.94,6.96,71900.0,5.6645,5.6972,5.6645,5.6808,71900.0
2005-09-27 15:15:00,6.97,6.97,6.95,6.96,21400.0,5.689,5.689,5.6727,5.6808,21400.0
2005-09-27 15:20:00,6.96,6.97,6.95,6.96,42800.0,5.6808,5.689,5.6727,5.6808,42800.0
2005-09-27 15:25:00,6.96,6.96,6.93,6.93,60300.0,5.6808,5.6808,5.6564,5.6564,60300.0
2005-09-27 15:30:00,6.93,6.93,6.9,6.92,54400.0,5.6564,5.6564,5.6319,5.6482,54400.0
2005-09-27 15:35:00,6.91,6.93,6.91,6.92,27900.0,5.64,5.6564,5.64,5.6482,27900.0
2005-09-27 15:40:00,6.91,6.93,6.91,6.92,61400.0,5.64,5.6564,5.64,5.6482,61400.0
2005-09-27 15:45:00,6.92,6.93,6.92,6.92,24200.0,5.6482,5.6564,5.6482,5.6482,24200.0
2005-09-27 15:50:00,6.92,6.92,6.9,6.9,37700.0,5.6482,5.6482,5.6319,5.6319,37700.0
2005-09-27 15:55:00,6.9,6.93,6.9,6.91,83700.0,5.6319,5.6564,5.6319,5.64,83700.0
2005-09-28 09:30:00,6.92,6.95,6.92,6.94,36900.0,5.6482,5.6727,5.6482,5.6645,36900.0
2005-09-28 09:35:00,6.95,6.95,6.91,6.91,13000.0,5.6727,5.6727,5.64,5.64,13000.0
2005-09-28 09:40:00,6.91,6.93,6.9,6.92,31900.0,5.64,5.6564,5.6319,5.6482,31900.0
2005-09-28 09:45:00,6.93,6.93,6.91,6.91,8200.0,5.6564,5.6564,5.64,5.64,8200.0
2005-09-28 09:50:00,6.91,6.91,6.87,6.88,54300.0,5.64,5.64,5.6074,5.6156,54300.0
2005-09-28 09:55:00,6.87,6.9,6.87,6.88,28700.0,5.6074,5.6319,5.6074,5.6156,28700.0
2005-09-28 10:00:00,6.88,6.9,6.88,6.88,13100.0,5.6156,5.6319,5.6156,5.6156,13100.0
2005-09-28 10:05:00,6.88,6.9,6.87,6.9,30400.0,5.6156,5.6319,5.6074,5.6319,30400.0
2005-09-28 10:10:00,6.9,6.9,6.89,6.89,7300.0,5.6319,5.6319,5.6237,5.6237,7300.0
2005-09-28 10:15:00,6.89,6.9,6.89,6.9,6400.0,5.6237,5.6319,5.6237,5.6319,6400.0
2005-09-28 10:20:00,6.9,6.9,6.89,6.9,27500.0,5.6319,5.6319,5.6237,5.6319,27500.0
2005-09-28 10:25:00,6.91,6.94,6.9,6.93,17700.0,5.64,5.6645,5.6319,5.6564,17700.0
2005-09-28 10:30:00,6.93,6.97,6.92,6.92,100200.0,5.6564,5.689,5.6482,5.6482,100200.0
2005-09-28 10:35:00,6.92,6.93,6.91,6.92,10600.0,5.6482,5.6564,5.64,5.6482,10600.0
2005-09-28 10:40:00,6.91,6.91,6.9,6.9,8100.0,5.64,5.64,5.6319,5.6319,8100.0
2005-09-28 10:45:00,6.9,6.92,6.9,6.92,23600.0,5.6319,5.6482,5.6319,5.6482,23600.0
2005-09-28 10:50:00,6.92,6.94,6.92,6.93,15100.0,5.6482,5.6645,5.6482,5.6564,15100.0
2005-09-28 10:55:00,6.94,6.95,6.94,6.94,18200.0,5.6645,5.6727,5.6645,5.6645,18200.0
2005-09-28 11:00:00,6.94,6.95,6.92,6.92,13200.0,5.6645,5.6727,5.6482,5.6482,13200.0
2005-09-28 11:05:00,6.93,6.94,6.92,6.94,42400.0,5.6564,5.6645,5.6482,5.6645,42400.0
2005-09-28 11:10:00,6.93,6.93,6.92,6.93,7500.0,5.6564,5.6564,5.6482,5.6564,7500.0
2005-09-28 11:15:00,6.92,6.94,6.92,6.93,18200.0,5.6482,5.6645,5.6482,5.6564,18200.0
2005-09-28 11:20:00,6.93,6.94,6.93,6.94,13900.0,5.6564,5.6645,5.6564,5.6645,13900.0
2005-09-28 11:25:00,6.94,6.96,6.91,6.91,44800.0,5.6645,5.6808,5.64,5.64,44800.0
2005-09-28 11:30:00,6.91,6.92,6.89,6.9,29300.0,5.64,5.6482,5.6237,5.6319,29300.0
2005-09-28 11:35:00,6.89,6.9,6.89,6.9,20700.0,5.6237,5.6319,5.6237,5.6319,20700.0
2005-09-28 11:40:00,6.89,6.9,6.89,6.89,12100.0,5.6237,5.6319,5.6237,5.6237,12100.0
2005-09-28 11:45:00,6.89,6.9,6.89,6.89,6600.0,5.6237,5.6319,5.6237,5.6237,6600.0
2005-09-28 11:50:00,6.89,6.9,6.89,6.89,8000.0,5.6237,5.6319,5.6237,5.6237,8000.0
2005-09-28 11:55:00,6.89,6.9,6.89,6.9,19000.0,5.6237,5.6319,5.6237,5.6319,19000.0
2005-09-28 12:00:00,6.9,6.9,6.89,6.9,18100.0,5.6319,5.6319,5.6237,5.6319,18100.0
2005-09-28 12:05:00,6.89,6.9,6.89,6.89,2100.0,5.6237,5.6319,5.6237,5.6237,2100.0
2005-09-28 12:10:00,6.9,6.9,6.88,6.88,39100.0,5.6319,5.6319,5.6156,5.6156,39100.0
2005-09-28 12:15:00,6.88,6.89,6.88,6.89,17400.0,5.6156,5.6237,5.6156,5.6237,17400.0
2005-09-28 12:20:00,6.89,6.9,6.88,6.9,27000.0,5.6237,5.6319,5.6156,5.6319,27000.0
2005-09-28 12:25:00,6.89,6.91,6.89,6.9,25300.0,5.6237,5.64,5.6237,5.6319,25300.0
2005-09-28 12:30:00,6.9,6.91,6.89,6.91,6200.0,5.6319,5.64,5.6237,5.64,6200.0
2005-09-28 12:35:00,6.9,6.91,6.9,6.91,4600.0,5.6319,5.64,5.6319,5.64,4600.0
2005-09-28 12:40:00,6.92,6.93,6.92,6.93,21900.0,5.6482,5.6564,5.6482,5.6564,21900.0
2005-09-28 12:45:00,6.92,6.92,6.91,6.91,8500.0,5.6482,5.6482,5.64,5.64,8500.0
2005-09-28 12:50:00,6.91,6.91,6.9,6.9,20200.0,5.64,5.64,5.6319,5.6319,20200.0
2005-09-28 12:55:00,6.89,6.9,6.89,6.9,5400.0,5.6237,5.6319,5.6237,5.6319,5400.0
2005-09-28 13:00:00,6.9,6.9,6.89,6.89,800.0,5.6319,5.6319,5.6237,5.6237,800.0
2005-09-28 13:05:00,6.89,6.89,6.88,6.88,18000.0,5.6237,5.6237,5.6156,5.6156,18000.0
2005-09-28 13:10:00,6.88,6.88,6.87,6.88,28000.0,5.6156,5.6156,5.6074,5.6156,28000.0
2005-09-28 13:15:00,6.87,6.88,6.87,6.87,3800.0,5.6074,5.6156,5.6074,5.6074,3800.0
2005-09-28 13:20:00,6.88,6.89,6.87,6.88,20800.0,5.6156,5.6237,5.6074,5.6156,20800.0
2005-09-28 13:25:00,6.89,6.89,6.87,6.87,10400.0,5.6237,5.6237,5.6074,5.6074,10400.0
2005-09-28 13:30:00,6.87,6.88,6.87,6.88,31000.0,5.6074,5.6156,5.6074,5.6156,31000.0
2005-09-28 13:35:00,6.87,6.88,6.87,6.87,16400.0,5.6074,5.6156,5.6074,5.6074,16400.0
2005-09-28 13:40:00,6.88,6.88,6.86,6.86,8200.0,5.6156,5.6156,5.5992,5.5992,8200.0
2005-09-28 13:45:00,6.87,6.87,6.86,6.87,14700.0,5.6074,5.6074,5.5992,5.6074,14700.0
2005-09-28 13:50:00,6.87,6.87,6.86,6.87,4500.0,5.6074,5.6074,5.5992,5.6074,4500.0
2005-09-28 13:55:00,6.87,6.87,6.86,6.87,4400.0,5.6074,5.6074,5.5992,5.6074,4400.0
2005-09-28 14:00:00,6.86,6.89,6.86,6.89,28600.0,5.5992,5.6237,5.5992,5.6237,28600.0
2005-09-28 14:05:00,6.88,6.88,6.87,6.87,7700.0,5.6156,5.6156,5.6074,5.6074,7700.0
2005-09-28 14:10:00,6.88,6.89,6.88,6.88,4700.0,5.6156,5.6237,5.6156,5.6156,4700.0
2005-09-28 14:15:00,6.88,6.88,6.87,6.88,5600.0,5.6156,5.6156,5.6074,5.6156,5600.0
2005-09-28 14:20:00,6.87,6.91,6.87,6.91,25100.0,5.6074,5.64,5.6074,5.64,25100.0
2005-09-28 14:25:00,6.9,6.92,6.9,6.91,46100.0,5.6319,5.6482,5.6319,5.64,46100.0
2005-09-28 14:30:00,6.92,6.92,6.9,6.9,34600.0,5.6482,5.6482,5.6319,5.6319,34600.0
2005-09-28 14:35:00,6.9,6.9,6.89,6.9,20300.0,5.6319,5.6319,5.6237,5.6319,20300.0
2005-09-28 14:40:00,6.9,6.92,6.89,6.92,10300.0,5.6319,5.6482,5.6237,5.6482,10300.0
2005-09-28 14:45:00,6.93,6.93,6.9,6.9,19300.0,5.6564,5.6564,5.6319,5.6319,19300.0
2005-09-28 14:50:00,6.9,6.9,6.88,6.88,15800.0,5.6319,5.6319,5.6156,5.6156,15800.0
2005-09-28 14:55:00,6.88,6.89,6.88,6.89,5700.0,5.6156,5.6237,5.6156,5.6237,5700.0
2005-09-28 15:00:00,6.89,6.89,6.87,6.88,27700.0,5.6237,5.6237,5.6074,5.6156,27700.0
2005-09-28 15:05:00,6.87,6.9,6.87,6.9,31700.0,5.6074,5.6319,5.6074,5.6319,31700.0
2005-09-28 15:10:00,6.89,6.91,6.89,6.9,14700.0,5.6237,5.64,5.6237,5.6319,14700.0
2005-09-28 15:15:00,6.91,6.91,6.9,6.9,5200.0,5.64,5.64,5.6319,5.6319,5200.0
2005-09-28 15:20:00,6.9,6.91,6.9,6.9,15700.0,5.6319,5.64,5.6319,5.6319,15700.0
2005-09-28 15:25:00,6.9,6.91,6.88,6.88,20700.0,5.6319,5.64,5.6156,5.6156,20700.0
2005-09-28 15:30:00,6.88,6.89,6.87,6.87,23300.0,5.6156,5.6237,5.6074,5.6074,23300.0
2005-09-28 15:35:00,6.87,6.89,6.87,6.89,36900.0,5.6074,5.6237,5.6074,5.6237,36900.0
2005-09-28 15:40:00,6.89,6.9,6.88,6.89,75800.0,5.6237,5.6319,5.6156,5.6237,75800.0
2005-09-28 15:45:00,6.89,6.9,6.85,6.89,112400.0,5.6237,5.6319,5.5911,5.6237,112400.0
2005-09-28 15:50:00,6.89,6.91,6.89,6.91,88400.0,5.6237,5.64,5.6237,5.64,88400.0
2005-09-28 15:55:00,6.91,6.92,6.87,6.89,80400.0,5.64,5.6482,5.6074,5.6237,80400.0
2005-09-29 09:30:00,6.85,6.88,6.84,6.86,49800.0,5.5911,5.6156,5.5829,5.5992,49800.0
2005-09-29 09:35:00,6.85,6.88,6.85,6.86,11700.0,5.5911,5.6156,5.5911,5.5992,11700.0
2005-09-29 09:40:00,6.86,6.9,6.86,6.87,33700.0,5.5992,5.6319,5.5992,5.6074,33700.0
2005-09-29 09:45:00,6.87,6.88,6.86,6.87,56200.0,5.6074,5.6156,5.5992,5.6074,56200.0
2005-09-29 09:50:00,6.88,6.89,6.87,6.88,21400.0,5.6156,5.6237,5.6074,5.6156,21400.0
2005-09-29 09:55:00,6.89,6.89,6.88,6.88,8000.0,5.6237,5.6237,5.6156,5.6156,8000.0
2005-09-29 10:00:00,6.88,6.9,6.88,6.9,29400.0,5.6156,5.6319,5.6156,5.6319,29400.0
2005-09-29 10:05:00,6.9,6.9,6.88,6.89,13700.0,5.6319,5.6319,5.6156,5.6237,13700.0
2005-09-29 10:10:00,6.9,6.9,6.88,6.9,18300.0,5.6319,5.6319,5.6156,5.6319,18300.0
2005-09-29 10:15:00,6.89,6.9,6.88,6.89,39200.0,5.6237,5.6319,5.6156,5.6237,39200.0
2005-09-29 10:20:00,6.9,6.91,6.89,6.91,9900.0,5.6319,5.64,5.6237,5.64,9900.0
2005-09-29 10:25:00,6.91,6.94,6.91,6.93,46300.0,5.64,5.6645,5.64,5.6564,46300.0
2005-09-29 10:30:00,6.93,6.93,6.92,6.93,21700.0,5.6564,5.6564,5.6482,5.6564,21700.0
2005-09-29 10:35:00,6.92,6.95,6.92,6.94,40500.0,5.6482,5.6727,5.6482,5.6645,40500.0
2005-09-29 10:40:00,6.94,6.96,6.94,6.96,47000.0,5.6645,5.6808,5.6645,5.6808,47000.0
2005-09-29 10:45:00,6.95,6.96,6.95,6.95,22200.0,5.6727,5.6808,5.6727,5.6727,22200.0
2005-09-29 10:50:00,6.96,6.96,6.94,6.94,9700.0,5.6808,5.6808,5.6645,5.6645,9700.0
2005-09-29 10:55:00,6.94,6.95,6.93,6.94,22500.0,5.6645,5.6727,5.6564,5.6645,22500.0
2005-09-29 11:00:00,6.94,6.94,6.93,6.94,28600.0,5.6645,5.6645,5.6564,5.6645,28600.0
2005-09-29 11:05:00,6.94,6.94,6.93,6.93,36900.0,5.6645,5.6645,5.6564,5.6564,36900.0
2005-09-29 11:10:00,6.94,6.94,6.93,6.94,14500.0,5.6645,5.6645,5.6564,5.6645,14500.0
2005-09-29 11:15:00,6.93,6.95,6.93,6.94,25800.0,5.6564,5.6727,5.6564,5.6645,25800.0
2005-09-29 11:20:00,6.95,6.95,6.94,6.95,16500.0,5.6727,5.6727,5.6645,5.6727,16500.0
2005-09-29 11:25:00,6.95,6.95,6.95,6.95,5800.0,5.6727,5.6727,5.6727,5.6727,5800.0
2005-09-29 11:30:00,6.95,6.95,6.94,6.94,11000.0,5.6727,5.6727,5.6645,5.6645,11000.0
2005-09-29 11:35:00,6.95,6.95,6.94,6.94,25400.0,5.6727,5.6727,5.6645,5.6645,25400.0
2005-09-29 11:40:00,6.95,6.95,6.94,6.94,9300.0,5.6727,5.6727,5.6645,5.6645,9300.0
2005-09-29 11:45:00,6.94,6.95,6.94,6.95,6300.0,5.6645,5.6727,5.6645,5.6727,6300.0
2005-09-29 11:50:00,6.95,6.99,6.95,6.96,51400.0,5.6727,5.7053,5.6727,5.6808,51400.0
2005-09-29 11:55:00,6.97,6.98,6.97,6.98,12300.0,5.689,5.6972,5.689,5.6972,12300.0
2005-09-29 12:00:00,6.98,6.98,6.97,6.98,27000.0,5.6972,5.6972,5.689,5.6972,27000.0
2005-09-29 12:05:00,6.98,6.99,6.96,6.97,17300.0,5.6972,5.7053,5.6808,5.689,17300.0
2005-09-29 12:10:00,6.96,6.97,6.96,6.97,9800.0,5.6808,5.689,5.6808,5.689,9800.0
2005-09-29 12:15:00,6.97,6.97,6.96,6.96,1100.0,5.689,5.689,5.6808,5.6808,1100.0
2005-09-29 12:20:00,6.97,6.97,6.95,6.95,19000.0,5.689,5.689,5.6727,5.6727,19000.0
2005-09-29 12:25:00,6.95,6.97,6.94,6.97,90400.0,5.6727,5.689,5.6645,5.689,90400.0
2005-09-29 12:30:00,6.97,6.97,6.95,6.95,9600.0,5.689,5.689,5.6727,5.6727,9600.0
2005-09-29 12:35:00,6.95,6.97,6.95,6.96,44900.0,5.6727,5.689,5.6727,5.6808,44900.0
2005-09-29 12:40:00,6.97,6.97,6.96,6.97,1300.0,5.689,5.689,5.6808,5.689,1300.0
2005-09-29 12:45:00,6.96,6.97,6.96,6.96,800.0,5.6808,5.689,5.6808,5.6808,800.0
2005-09-29 12:50:00,6.97,6.97,6.96,6.97,700.0,5.689,5.689,5.6808,5.689,700.0
2005-09-29 12:55:00,6.96,6.97,6.96,6.97,3500.0,5.6808,5.689,5.6808,5.689,3500.0
2005-09-29 13:00:00,6.97,6.97,6.97,6.97,5200.0,5.689,5.689,5.689,5.689,5200.0
2005-09-29 13:05:00,6.97,6.98,6.96,6.97,38600.0,5.689,5.6972,5.6808,5.689,38600.0
2005-09-29 13:10:00,6.96,6.98,6.96,6.98,4600.0,5.6808,5.6972,5.6808,5.6972,4600.0
2005-09-29 13:15:00,6.98,7.0,6.97,7.0,62800.0,5.6972,5.7135,5.689,5.7135,62800.0
2005-09-29 13:20:00,7.0,7.0,6.99,7.0,19000.0,5.7135,5.7135,5.7053,5.7135,19000.0
2005-09-29 13:25:00,7.01,7.04,7.0,7.04,28900.0,5.7217,5.7461,5.7135,5.7461,28900.0
2005-09-29 13:30:00,7.04,7.05,7.03,7.04,32800.0,5.7461,5.7543,5.738,5.7461,32800.0
2005-09-29 13:35:00,7.03,7.03,7.02,7.02,15900.0,5.738,5.738,5.7298,5.7298,15900.0
2005-09-29 13:40:00,7.02,7.02,7.0,7.01,24500.0,5.7298,5.7298,5.7135,5.7217,24500.0
2005-09-29 13:45:00,7.01,7.01,6.99,7.0,53400.0,5.7217,5.7217,5.7053,5.7135,53400.0
2005-09-29 13:50:00,7.0,7.0,6.99,6.99,17300.0,5.7135,5.7135,5.7053,5.7053,17300.0
2005-09-29 13:55:00,6.99,7.02,6.99,7.02,63600.0,5.7053,5.7298,5.7053,5.7298,63600.0
2005-09-29 14:00:00,7.02,7.05,7.02,7.05,39600.0,5.7298,5.7543,5.7298,5.7543,39600.0
2005-09-29 14:05:00,7.04,7.05,7.03,7.04,32800.0,5.7461,5.7543,5.738,5.7461,32800.0
2005-09-29 14:10:00,7.04,7.05,7.04,7.04,37200.0,5.7461,5.7543,5.7461,5.7461,37200.0
2005-09-29 14:15:00,7.04,7.05,7.02,7.03,86100.0,5.7461,5.7543,5.7298,5.738,86100.0
2005-09-29 14:20:00,7.03,7.04,7.01,7.02,62000.0,5.738,5.7461,5.7217,5.7298,62000.0
2005-09-29 14:25:00,7.01,7.02,7.01,7.02,18800.0,5.7217,5.7298,5.7217,5.7298,18800.0
2005-09-29 14:30:00,7.02,7.03,7.01,7.03,27900.0,5.7298,5.738,5.7217,5.738,27900.0
2005-09-29 14:35:00,7.02,7.03,7.02,7.02,1600.0,5.7298,5.738,5.7298,5.7298,1600.0
2005-09-29 14:40:00,7.02,7.03,7.02,7.02,21900.0,5.7298,5.738,5.7298,5.7298,21900.0
2005-09-29 14:45:00,7.02,7.02,7.0,7.01,56400.0,5.7298,5.7298,5.7135,5.7217,56400.0
2005-09-29 14:50:00,7.01,7.02,7.0,7.01,27000.0,5.7217,5.7298,5.7135,5.7217,27000.0
2005-09-29 14:55:00,7.0,7.01,6.99,6.99,19700.0,5.7135,5.7217,5.7053,5.7053,19700.0
2005-09-29 15:00:00,6.99,7.0,6.99,7.0,10600.0,5.7053,5.7135,5.7053,5.7135,10600.0
2005-09-29 15:05:00,6.99,7.01,6.99,7.01,24600.0,5.7053,5.7217,5.7053,5.7217,24600.0
2005-09-29 15:10:00,6.99,7.01,6.99,7.0,33800.0,5.7053,5.7217,5.7053,5.7135,33800.0
2005-09-29 15:15:00,7.0,7.02,7.0,7.02,28400.0,5.7135,5.7298,5.7135,5.7298,28400.0
2005-09-29 15:20:00,7.02,7.04,7.01,7.03,25100.0,5.7298,5.7461,5.7217,5.738,25100.0
2005-09-29 15:25:00,7.03,7.04,7.02,7.03,28300.0,5.738,5.7461,5.7298,5.738,28300.0
2005-09-29 15:30:00,7.03,7.04,7.02,7.02,59700.0,5.738,5.7461,5.7298,5.7298,59700.0
2005-09-29 15:35:00,7.02,7.03,7.02,7.02,74700.0,5.7298,5.738,5.7298,5.7298,74700.0
2005-09-29 15:40:00,7.02,7.03,7.0,7.01,40600.0,5.7298,5.738,5.7135,5.7217,40600.0
2005-09-29 15:45:00,7.0,7.01,7.0,7.0,10200.0,5.7135,5.7217,5.7135,5.7135,10200.0
2005-09-29 15:50:00,7.01,7.01,6.99,7.01,97700.0,5.7217,5.7217,5.7053,5.7217,97700.0
2005-09-29 15:55:00,7.0,7.03,7.0,7.03,51400.0,5.7135,5.738,5.7135,5.738,51400.0
2005-09-30 09:30:00,7.01,7.04,7.0,7.02,31700.0,5.7217,5.7461,5.7135,5.7298,31700.0
2005-09-30 09:35:00,7.01,7.03,7.01,7.01,5700.0,5.7217,5.738,5.7217,5.7217,5700.0
2005-09-30 09:40:00,7.02,7.03,7.01,7.02,17100.0,5.7298,5.738,5.7217,5.7298,17100.0
2005-09-30 09:45:00,7.02,7.06,7.02,7.06,13600.0,5.7298,5.7625,5.7298,5.7625,13600.0
2005-09-30 09:50:00,7.07,7.07,7.04,7.04,32700.0,5.7706,5.7706,5.7461,5.7461,32700.0
2005-09-30 09:55:00,7.04,7.05,7.03,7.05,13000.0,5.7461,5.7543,5.738,5.7543,13000.0
2005-09-30 10:00:00,7.04,7.08,7.04,7.08,30500.0,5.7461,5.7788,5.7461,5.7788,30500.0
2005-09-30 10:05:00,7.08,7.12,7.06,7.11,38700.0,5.7788,5.8114,5.7625,5.8033,38700.0
2005-09-30 10:10:00,7.12,7.16,7.11,7.11,82400.0,5.8114,5.8441,5.8033,5.8033,82400.0
2005-09-30 10:15:00,7.12,7.12,7.1,7.11,12600.0,5.8114,5.8114,5.7951,5.8033,12600.0
2005-09-30 10:20:00,7.11,7.13,7.11,7.12,24700.0,5.8033,5.8196,5.8033,5.8114,24700.0
2005-09-30 10:25:00,7.12,7.12,7.11,7.11,5800.0,5.8114,5.8114,5.8033,5.8033,5800.0
2005-09-30 10:30:00,7.11,7.12,7.11,7.12,20200.0,5.8033,5.8114,5.8033,5.8114,20200.0
2005-09-30 10:35:00,7.12,7.12,7.11,7.11,11700.0,5.8114,5.8114,5.8033,5.8033,11700.0
2005-09-30 10:40:00,7.12,7.12,7.11,7.12,14900.0,5.8114,5.8114,5.8033,5.8114,14900.0
2005-09-30 10:45:00,7.12,7.12,7.11,7.11,12800.0,5.8114,5.8114,5.8033,5.8033,12800.0
2005-09-30 10:50:00,7.11,7.11,7.11,7.11,1300.0,5.8033,5.8033,5.8033,5.8033,1300.0
2005-09-30 10:55:00,7.12,7.12,7.09,7.09,21600.0,5.8114,5.8114,5.787,5.787,21600.0
2005-09-30 11:00:00,7.08,7.08,7.07,7.07,12100.0,5.7788,5.7788,5.7706,5.7706,12100.0
2005-09-30 11:05:00,7.07,7.07,7.05,7.05,8600.0,5.7706,5.7706,5.7543,5.7543,8600.0
2005-09-30 11:10:00,7.05,7.06,7.05,7.05,4700.0,5.7543,5.7625,5.7543,5.7543,4700.0
2005-09-30 11:15:00,7.05,7.07,7.04,7.07,34000.0,5.7543,5.7706,5.7461,5.7706,34000.0
2005-09-30 11:20:00,7.06,7.07,7.05,7.05,44100.0,5.7625,5.7706,5.7543,5.7543,44100.0
2005-09-30 11:25:00,7.06,7.06,7.05,7.05,10600.0,5.7625,5.7625,5.7543,5.7543,10600.0
2005-09-30 11:30:00,7.05,7.07,7.05,7.07,10000.0,5.7543,5.7706,5.7543,5.7706,10000.0
2005-09-30 11:35:00,7.06,7.07,7.06,7.07,1000.0,5.7625,5.7706,5.7625,5.7706,1000.0
2005-09-30 11:40:00,7.06,7.07,7.06,7.06,1200.0,5.7625,5.7706,5.7625,5.7625,1200.0
2005-09-30 11:45:00,7.07,7.07,7.04,7.04,8200.0,5.7706,5.7706,5.7461,5.7461,8200.0
2005-09-30 11:50:00,7.05,7.05,7.04,7.05,3300.0,5.7543,5.7543,5.7461,5.7543,3300.0
2005-09-30 11:55:00,7.05,7.05,7.04,7.04,7600.0,5.7543,5.7543,5.7461,5.7461,7600.0
2005-09-30 12:00:00,7.04,7.04,7.03,7.03,9000.0,5.7461,5.7461,5.738,5.738,9000.0
2005-09-30 12:05:00,7.03,7.04,7.03,7.03,6100.0,5.738,5.7461,5.738,5.738,6100.0
2005-09-30 12:10:00,7.03,7.03,7.01,7.02,4100.0,5.738,5.738,5.7217,5.7298,4100.0
2005-09-30 12:15:00,7.01,7.03,7.01,7.03,7400.0,5.7217,5.738,5.7217,5.738,7400.0
2005-09-30 12:20:00,7.02,7.04,7.02,7.03,17200.0,5.7298,5.7461,5.7298,5.738,17200.0
2005-09-30 12:25:00,7.03,7.03,7.03,7.03,1000.0,5.738,5.738,5.738,5.738,1000.0
2005-09-30 12:30:00,7.02,7.02,7.01,7.02,4000.0,5.7298,5.7298,5.7217,5.7298,4000.0
2005-09-30 12:35:00,7.01,7.01,7.0,7.0,15600.0,5.7217,5.7217,5.7135,5.7135,15600.0
2005-09-30 12:40:00,7.01,7.02,7.01,7.01,9500.0,5.7217,5.7298,5.7217,5.7217,9500.0
2005-09-30 12:45:00,7.01,7.02,7.01,7.02,6300.0,5.7217,5.7298,5.7217,5.7298,6300.0
2005-09-30 12:50:00,7.02,7.02,7.01,7.02,4400.0,5.7298,5.7298,5.7217,5.7298,4400.0
2005-09-30 12:55:00,7.01,7.02,7.01,7.02,900.0,5.7217,5.7298,5.7217,5.7298,900.0
2005-09-30 13:00:00,7.02,7.03,7.02,7.03,4100.0,5.7298,5.738,5.7298,5.738,4100.0
2005-09-30 13:05:00,7.02,7.03,7.02,7.02,6100.0,5.7298,5.738,5.7298,5.7298,6100.0
2005-09-30 13:10:00,7.02,7.03,7.02,7.03,4700.0,5.7298,5.738,5.7298,5.738,4700.0
2005-09-30 13:15:00,7.03,7.04,7.03,7.04,10500.0,5.738,5.7461,5.738,5.7461,10500.0
2005-09-30 13:20:00,7.04,7.04,7.03,7.03,3800.0,5.7461,5.7461,5.738,5.738,3800.0
2005-09-30 13:25:00,7.03,7.04,7.03,7.04,7000.0,5.738,5.7461,5.738,5.7461,7000.0
2005-09-30 13:30:00,7.03,7.04,7.03,7.03,2900.0,5.738,5.7461,5.738,5.738,2900.0
2005-09-30 13:35:00,7.03,7.04,7.03,7.04,2400.0,5.738,5.7461,5.738,5.7461,2400.0
2005-09-30 13:40:00,7.04,7.04,7.03,7.04,900.0,5.7461,5.7461,5.738,5.7461,900.0
2005-09-30 13:45:00,7.04,7.04,7.03,7.04,9900.0,5.7461,5.7461,5.738,5.7461,9900.0
2005-09-30 13:50:00,7.03,7.04,7.03,7.04,6200.0,5.738,5.7461,5.738,5.7461,6200.0
2005-09-30 13:55:00,7.04,7.04,7.03,7.03,3100.0,5.7461,5.7461,5.738,5.738,3100.0
2005-09-30 14:00:00,7.04,7.04,7.04,7.04,1100.0,5.7461,5.7461,5.7461,5.7461,1100.0
2005-09-30 14:05:00,7.03,7.04,7.03,7.03,1100.0,5.738,5.7461,5.738,5.738,1100.0
2005-09-30 14:10:00,7.03,7.04,7.03,7.04,4400.0,5.738,5.7461,5.738,5.7461,4400.0
2005-09-30 14:15:00,7.04,7.04,7.03,7.04,1500.0,5.7461,5.7461,5.738,5.7461,1500.0
2005-09-30 14:20:00,7.03,7.04,7.03,7.04,2400.0,5.738,5.7461,5.738,5.7461,2400.0
2005-09-30 14:25:00,7.04,7.04,7.04,7.04,9600.0,5.7461,5.7461,5.7461,5.7461,9600.0
2005-09-30 14:30:00,7.04,7.05,7.04,7.05,6300.0,5.7461,5.7543,5.7461,5.7543,6300.0
2005-09-30 14:35:00,7.05,7.06,7.05,7.06,8900.0,5.7543,5.7625,5.7543,5.7625,8900.0
2005-09-30 14:40:00,7.06,7.07,7.05,7.05,16600.0,5.7625,5.7706,5.7543,5.7543,16600.0
2005-09-30 14:45:00,7.05,7.06,7.05,7.06,2400.0,5.7543,5.7625,5.7543,5.7625,2400.0
2005-09-30 14:50:00,7.05,7.06,7.05,7.06,9000.0,5.7543,5.7625,5.7543,5.7625,9000.0
2005-09-30 14:55:00,7.05,7.06,7.05,7.06,2200.0,5.7543,5.7625,5.7543,5.7625,2200.0
2005-09-30 15:00:00,7.06,7.06,7.05,7.05,900.0,5.7625,5.7625,5.7543,5.7543,900.0
2005-09-30 15:05:00,7.05,7.06,7.05,7.05,4800.0,5.7543,5.7625,5.7543,5.7543,4800.0
2005-09-30 15:10:00,7.06,7.06,7.05,7.05,8300.0,5.7625,5.7625,5.7543,5.7543,8300.0
2005-09-30 15:15:00,7.06,7.06,7.04,7.04,24500.0,5.7625,5.7625,5.7461,5.7461,24500.0
2005-09-30 15:20:00,7.05,7.05,7.04,7.05,6100.0,5.7543,5.7543,5.7461,5.7543,6100.0
2005-09-30 15:25:00,7.04,7.04,7.03,7.04,5600.0,5.7461,5.7461,5.738,5.7461,5600.0
2005-09-30 15:30:00,7.03,7.04,7.0,7.01,33600.0,5.738,5.7461,5.7135,5.7217,33600.0
2005-09-30 15:35:00,7.01,7.01,6.99,7.0,37600.0,5.7217,5.7217,5.7053,5.7135,37600.0
2005-09-30 15:40:00,7.0,7.01,6.99,7.0,40400.0,5.7135,5.7217,5.7053,5.7135,40400.0
2005-09-30 15:45:00,6.99,7.01,6.99,7.0,40700.0,5.7053,5.7217,5.7053,5.7135,40700.0
2005-09-30 15:50:00,6.99,7.0,6.99,6.99,32200.0,5.7053,5.7135,5.7053,5.7053,32200.0
2005-09-30 15:55:00,7.0,7.02,6.99,6.99,54200.0,5.7135,5.7298,5.7053,5.7053,54200.0
2005-10-03 09:30:00,7.01,7.05,7.0,7.04,40400.0,5.7217,5.7543,5.7135,5.7461,40400.0
2005-10-03 09:35:00,7.05,7.05,7.02,7.05,18300.0,5.7543,5.7543,5.7298,5.7543,18300.0
2005-10-03 09:40:00,7.06,7.12,7.04,7.11,38300.0,5.7625,5.8114,5.7461,5.8033,38300.0
2005-10-03 09:45:00,7.11,7.14,7.1,7.12,29200.0,5.8033,5.8278,5.7951,5.8114,29200.0
2005-10-03 09:50:00,7.13,7.13,7.1,7.1,33700.0,5.8196,5.8196,5.7951,5.7951,33700.0
2005-10-03 09:55:00,7.11,7.12,7.11,7.11,31100.0,5.8033,5.8114,5.8033,5.8033,31100.0
2005-10-03 10:00:00,7.11,7.12,7.1,7.1,34800.0,5.8033,5.8114,5.7951,5.7951,34800.0
2005-10-03 10:05:00,7.1,7.1,7.07,7.07,25400.0,5.7951,5.7951,5.7706,5.7706,25400.0
2005-10-03 10:10:00,7.07,7.08,7.05,7.05,43200.0,5.7706,5.7788,5.7543,5.7543,43200.0
2005-10-03 10:15:00,7.06,7.06,7.05,7.05,7200.0,5.7625,5.7625,5.7543,5.7543,7200.0
2005-10-03 10:20:00,7.05,7.07,7.05,7.05,7800.0,5.7543,5.7706,5.7543,5.7543,7800.0
2005-10-03 10:25:00,7.05,7.06,7.05,7.05,2800.0,5.7543,5.7625,5.7543,5.7543,2800.0
2005-10-03 10:30:00,7.06,7.09,7.05,7.09,12300.0,5.7625,5.787,5.7543,5.787,12300.0
2005-10-03 10:35:00,7.09,7.1,7.08,7.08,17500.0,5.787,5.7951,5.7788,5.7788,17500.0
2005-10-03 10:40:00,7.08,7.09,7.08,7.08,26300.0,5.7788,5.787,5.7788,5.7788,26300.0
2005-10-03 10:45:00,7.09,7.09,7.08,7.09,6100.0,5.787,5.787,5.7788,5.787,6100.0
2005-10-03 10:50:00,7.08,7.09,7.08,7.09,3200.0,5.7788,5.787,5.7788,5.787,3200.0
2005-10-03 10:55:00,7.08,7.09,7.08,7.08,6300.0,5.7788,5.787,5.7788,5.7788,6300.0
2005-10-03 11:00:00,7.08,7.09,7.08,7.08,12800.0,5.7788,5.787,5.7788,5.7788,12800.0
2005-10-03 11:05:00,7.08,7.09,7.07,7.09,18500.0,5.7788,5.787,5.7706,5.787,18500.0
2005-10-03 11:10:00,7.08,7.09,7.08,7.08,2800.0,5.7788,5.787,5.7788,5.7788,2800.0
2005-10-03 11:15:00,7.09,7.09,7.08,7.09,9600.0,5.787,5.787,5.7788,5.787,9600.0
2005-10-03 11:20:00,7.09,7.09,7.08,7.08,8500.0,5.787,5.787,5.7788,5.7788,8500.0
2005-10-03 11:25:00,7.09,7.09,7.08,7.09,19000.0,5.787,5.787,5.7788,5.787,19000.0
2005-10-03 11:30:00,7.09,7.09,7.09,7.09,11100.0,5.787,5.787,5.787,5.787,11100.0
2005-10-03 11:35:00,7.09,7.09,7.08,7.08,10700.0,5.787,5.787,5.7788,5.7788,10700.0
2005-10-03 11:40:00,7.08,7.09,7.08,7.08,10100.0,5.7788,5.787,5.7788,5.7788,10100.0
2005-10-03 11:45:00,7.08,7.09,7.08,7.08,4000.0,5.7788,5.787,5.7788,5.7788,4000.0
2005-10-03 11:50:00,7.08,7.08,7.06,7.07,17300.0,5.7788,5.7788,5.7625,5.7706,17300.0
2005-10-03 11:55:00,7.07,7.07,7.07,7.07,1800.0,5.7706,5.7706,5.7706,5.7706,1800.0
2005-10-03 12:00:00,7.07,7.08,7.07,7.08,3000.0,5.7706,5.7788,5.7706,5.7788,3000.0
2005-10-03 12:05:00,7.07,7.08,7.07,7.07,9200.0,5.7706,5.7788,5.7706,5.7706,9200.0
2005-10-03 12:10:00,7.08,7.08,7.07,7.07,4600.0,5.7788,5.7788,5.7706,5.7706,4600.0
2005-10-03 12:15:00,7.07,7.07,7.06,7.07,18400.0,5.7706,5.7706,5.7625,5.7706,18400.0
2005-10-03 12:20:00,7.06,7.07,7.06,7.06,1500.0,5.7625,5.7706,5.7625,5.7625,1500.0
2005-10-03 12:25:00,7.07,7.07,7.06,7.06,1300.0,5.7706,5.7706,5.7625,5.7625,1300.0
2005-10-03 12:30:00,7.07,7.07,7.06,7.07,81000.0,5.7706,5.7706,5.7625,5.7706,81000.0
2005-10-03 12:35:00,7.06,7.07,7.06,7.06,9300.0,5.7625,5.7706,5.7625,5.7625,9300.0
2005-10-03 12:40:00,7.07,7.07,7.06,7.07,8900.0,5.7706,5.7706,5.7625,5.7706,8900.0
2005-10-03 12:45:00,7.07,7.07,7.06,7.06,13300.0,5.7706,5.7706,5.7625,5.7625,13300.0
2005-10-03 12:50:00,7.06,7.06,7.06,7.06,9700.0,5.7625,5.7625,5.7625,5.7625,9700.0
2005-10-03 12:55:00,7.06,7.06,7.05,7.05,11700.0,5.7625,5.7625,5.7543,5.7543,11700.0
2005-10-03 13:00:00,7.05,7.05,7.03,7.04,25900.0,5.7543,5.7543,5.738,5.7461,25900.0
2005-10-03 13:05:00,7.04,7.04,7.03,7.04,13300.0,5.7461,5.7461,5.738,5.7461,13300.0
2005-10-03 13:10:00,7.04,7.04,7.04,7.04,6500.0,5.7461,5.7461,5.7461,5.7461,6500.0
2005-10-03 13:15:00,7.04,7.04,7.03,7.04,7400.0,5.7461,5.7461,5.738,5.7461,7400.0
2005-10-03 13:20:00,7.05,7.07,7.04,7.04,77400.0,5.7543,5.7706,5.7461,5.7461,77400.0
2005-10-03 13:25:00,7.04,7.07,7.04,7.06,30400.0,5.7461,5.7706,5.7461,5.7625,30400.0
2005-10-03 13:30:00,7.06,7.07,7.06,7.07,13500.0,5.7625,5.7706,5.7625,5.7706,13500.0
2005-10-03 13:35:00,7.07,7.07,7.06,7.06,25400.0,5.7706,5.7706,5.7625,5.7625,25400.0
2005-10-03 13:40:00,7.06,7.07,7.05,7.05,18500.0,5.7625,5.7706,5.7543,5.7543,18500.0
2005-10-03 13:45:00,7.04,7.06,7.01,7.02,72100.0,5.7461,5.7625,5.7217,5.7298,72100.0
2005-10-03 13:50:00,7.02,7.06,7.01,7.04,41400.0,5.7298,5.7625,5.7217,5.7461,41400.0
2005-10-03 13:55:00,7.05,7.07,7.04,7.04,42100.0,5.7543,5.7706,5.7461,5.7461,42100.0
2005-10-03 14:00:00,7.04,7.04,7.02,7.03,25200.0,5.7461,5.7461,5.7298,5.738,25200.0
2005-10-03 14:05:00,7.03,7.03,7.01,7.01,9900.0,5.738,5.738,5.7217,5.7217,9900.0
2005-10-03 14:10:00,7.02,7.04,7.02,7.03,35100.0,5.7298,5.7461,5.7298,5.738,35100.0
2005-10-03 14:15:00,7.03,7.04,7.02,7.02,5800.0,5.738,5.7461,5.7298,5.7298,5800.0
2005-10-03 14:20:00,7.03,7.04,7.0,7.02,36800.0,5.738,5.7461,5.7135,5.7298,36800.0
2005-10-03 14:25:00,7.02,7.02,7.01,7.02,8400.0,5.7298,5.7298,5.7217,5.7298,8400.0
2005-10-03 14:30:00,7.02,7.03,7.02,7.02,20900.0,5.7298,5.738,5.7298,5.7298,20900.0
2005-10-03 14:35:00,7.02,7.02,7.01,7.01,5100.0,5.7298,5.7298,5.7217,5.7217,5100.0
2005-10-03 14:40:00,7.02,7.03,7.01,7.03,10000.0,5.7298,5.738,5.7217,5.738,10000.0
2005-10-03 14:45:00,7.03,7.04,7.02,7.04,2800.0,5.738,5.7461,5.7298,5.7461,2800.0
2005-10-03 14:50:00,7.04,7.05,7.03,7.05,13100.0,5.7461,5.7543,5.738,5.7543,13100.0
2005-10-03 14:55:00,7.05,7.05,7.04,7.05,2200.0,5.7543,5.7543,5.7461,5.7543,2200.0
2005-10-03 15:00:00,7.05,7.05,7.02,7.02,17700.0,5.7543,5.7543,5.7298,5.7298,17700.0
2005-10-03 15:05:00,7.02,7.05,7.02,7.05,17100.0,5.7298,5.7543,5.7298,5.7543,17100.0
2005-10-03 15:10:00,7.05,7.05,7.03,7.03,14800.0,5.7543,5.7543,5.738,5.738,14800.0
2005-10-03 15:15:00,7.04,7.04,7.03,7.04,25300.0,5.7461,5.7461,5.738,5.7461,25300.0
2005-10-03 15:20:00,7.04,7.04,7.03,7.04,6100.0,5.7461,5.7461,5.738,5.7461,6100.0
2005-10-03 15:25:00,7.04,7.04,7.03,7.03,8900.0,5.7461,5.7461,5.738,5.738,8900.0
2005-10-03 15:30:00,7.04,7.04,7.03,7.03,8800.0,5.7461,5.7461,5.738,5.738,8800.0
2005-10-03 15:35:00,7.03,7.03,7.02,7.03,27100.0,5.738,5.738,5.7298,5.738,27100.0
2005-10-03 15:40:00,7.03,7.03,7.0,7.0,46000.0,5.738,5.738,5.7135,5.7135,46000.0
2005-10-03 15:45:00,7.0,7.01,7.0,7.0,40200.0,5.7135,5.7217,5.7135,5.7135,40200.0
2005-10-03 15:50:00,7.0,7.02,7.0,7.02,43200.0,5.7135,5.7298,5.7135,5.7298,43200.0
2005-10-03 15:55:00,7.02,7.04,7.01,7.03,84400.0,5.7298,5.7461,5.7217,5.738,84400.0
2005-10-04 09:30:00,7.04,7.07,7.04,7.05,22100.0,5.7461,5.7706,5.7461,5.7543,22100.0
2005-10-04 09:35:00,7.04,7.05,7.01,7.04,32200.0,5.7461,5.7543,5.7217,5.7461,32200.0
2005-10-04 09:40:00,7.05,7.05,7.02,7.02,24000.0,5.7543,5.7543,5.7298,5.7298,24000.0
2005-10-04 09:45:00,7.03,7.03,7.02,7.02,9500.0,5.738,5.738,5.7298,5.7298,9500.0
2005-10-04 09:50:00,7.02,7.02,7.01,7.01,10000.0,5.7298,5.7298,5.7217,5.7217,10000.0
2005-10-04 09:55:00,7.01,7.04,7.01,7.02,23000.0,5.7217,5.7461,5.7217,5.7298,23000.0
2005-10-04 10:00:00,7.02,7.03,7.02,7.02,15800.0,5.7298,5.738,5.7298,5.7298,15800.0
2005-10-04 10:05:00,7.02,7.02,7.01,7.02,17300.0,5.7298,5.7298,5.7217,5.7298,17300.0
2005-10-04 10:10:00,7.02,7.05,7.02,7.05,19900.0,5.7298,5.7543,5.7298,5.7543,19900.0
2005-10-04 10:15:00,7.04,7.05,7.04,7.05,21300.0,5.7461,5.7543,5.7461,5.7543,21300.0
2005-10-04 10:20:00,7.04,7.05,7.02,7.05,26600.0,5.7461,5.7543,5.7298,5.7543,26600.0
2005-10-04 10:25:00,7.04,7.05,7.03,7.04,19400.0,5.7461,5.7543,5.738,5.7461,19400.0
2005-10-04 10:30:00,7.03,7.04,7.03,7.03,6500.0,5.738,5.7461,5.738,5.738,6500.0
2005-10-04 10:35:00,7.03,7.04,7.03,7.03,7100.0,5.738,5.7461,5.738,5.738,7100.0
2005-10-04 10:40:00,7.04,7.05,7.03,7.04,13500.0,5.7461,5.7543,5.738,5.7461,13500.0
2005-10-04 10:45:00,7.04,7.05,7.04,7.04,7600.0,5.7461,5.7543,5.7461,5.7461,7600.0
2005-10-04 10:50:00,7.04,7.05,7.04,7.04,4300.0,5.7461,5.7543,5.7461,5.7461,4300.0
2005-10-04 10:55:00,7.05,7.05,7.04,7.05,28400.0,5.7543,5.7543,5.7461,5.7543,28400.0
2005-10-04 11:00:00,7.05,7.05,7.04,7.05,1300.0,5.7543,5.7543,5.7461,5.7543,1300.0
2005-10-04 11:05:00,7.05,7.05,7.04,7.05,9200.0,5.7543,5.7543,5.7461,5.7543,9200.0
2005-10-04 11:10:00,7.05,7.05,7.04,7.04,1900.0,5.7543,5.7543,5.7461,5.7461,1900.0
2005-10-04 11:15:00,7.04,7.05,7.03,7.03,26500.0,5.7461,5.7543,5.738,5.738,26500.0
2005-10-04 11:20:00,7.03,7.04,7.02,7.03,16200.0,5.738,5.7461,5.7298,5.738,16200.0
2005-10-04 11:25:00,7.02,7.04,7.02,7.04,8600.0,5.7298,5.7461,5.7298,5.7461,8600.0
2005-10-04 11:30:00,7.03,7.05,7.03,7.04,5800.0,5.738,5.7543,5.738,5.7461,5800.0
2005-10-04 11:35:00,7.05,7.05,7.04,7.05,3600.0,5.7543,5.7543,5.7461,5.7543,3600.0
2005-10-04 11:40:00,7.05,7.05,7.05,7.05,4400.0,5.7543,5.7543,5.7543,5.7543,4400.0
2005-10-04 11:45:00,7.05,7.05,7.04,7.04,7600.0,5.7543,5.7543,5.7461,5.7461,7600.0
2005-10-04 11:50:00,7.05,7.05,7.04,7.05,1900.0,5.7543,5.7543,5.7461,5.7543,1900.0
2005-10-04 11:55:00,7.05,7.05,7.04,7.05,3200.0,5.7543,5.7543,5.7461,5.7543,3200.0
2005-10-04 12:00:00,7.05,7.05,7.04,7.05,1800.0,5.7543,5.7543,5.7461,5.7543,1800.0
2005-10-04 12:05:00,7.05,7.05,7.05,7.05,2600.0,5.7543,5.7543,5.7543,5.7543,2600.0
2005-10-04 12:10:00,7.05,7.05,7.04,7.04,2000.0,5.7543,5.7543,5.7461,5.7461,2000.0
2005-10-04 12:15:00,7.05,7.05,7.04,7.05,8000.0,5.7543,5.7543,5.7461,5.7543,8000.0
2005-10-04 12:20:00,7.05,7.06,7.04,7.05,49400.0,5.7543,5.7625,5.7461,5.7543,49400.0
2005-10-04 12:25:00,7.06,7.07,7.04,7.05,28600.0,5.7625,5.7706,5.7461,5.7543,28600.0
2005-10-04 12:30:00,7.05,7.06,7.05,7.06,10400.0,5.7543,5.7625,5.7543,5.7625,10400.0
2005-10-04 12:35:00,7.06,7.06,7.05,7.06,5800.0,5.7625,5.7625,5.7543,5.7625,5800.0
2005-10-04 12:40:00,7.05,7.06,7.05,7.05,4200.0,5.7543,5.7625,5.7543,5.7543,4200.0
2005-10-04 12:45:00,7.05,7.08,7.05,7.07,23400.0,5.7543,5.7788,5.7543,5.7706,23400.0
2005-10-04 12:50:00,7.08,7.08,7.05,7.07,37400.0,5.7788,5.7788,5.7543,5.7706,37400.0
2005-10-04 12:55:00,7.08,7.08,7.06,7.07,18300.0,5.7788,5.7788,5.7625,5.7706,18300.0
2005-10-04 13:00:00,7.06,7.08,7.06,7.08,8300.0,5.7625,5.7788,5.7625,5.7788,8300.0
2005-10-04 13:05:00,7.07,7.08,7.07,7.07,5000.0,5.7706,5.7788,5.7706,5.7706,5000.0
2005-10-04 13:10:00,7.08,7.08,7.07,7.08,6400.0,5.7788,5.7788,5.7706,5.7788,6400.0
2005-10-04 13:15:00,7.07,7.08,7.07,7.08,1700.0,5.7706,5.7788,5.7706,5.7788,1700.0
2005-10-04 13:20:00,7.08,7.08,7.07,7.08,4300.0,5.7788,5.7788,5.7706,5.7788,4300.0
2005-10-04 13:25:00,7.08,7.08,7.07,7.08,1300.0,5.7788,5.7788,5.7706,5.7788,1300.0
2005-10-04 13:30:00,7.08,7.08,7.07,7.08,3800.0,5.7788,5.7788,5.7706,5.7788,3800.0
2005-10-04 13:35:00,7.07,7.08,7.07,7.07,5700.0,5.7706,5.7788,5.7706,5.7706,5700.0
2005-10-04 13:40:00,7.08,7.08,7.07,7.07,6500.0,5.7788,5.7788,5.7706,5.7706,6500.0
2005-10-04 13:45:00,7.07,7.08,7.07,7.08,4800.0,5.7706,5.7788,5.7706,5.7788,4800.0
2005-10-04 13:50:00,7.08,7.08,7.07,7.07,16700.0,5.7788,5.7788,5.7706,5.7706,16700.0
2005-10-04 13:55:00,7.08,7.08,7.06,7.07,36600.0,5.7788,5.7788,5.7625,5.7706,36600.0
2005-10-04 14:00:00,7.06,7.06,7.05,7.05,5000.0,5.7625,5.7625,5.7543,5.7543,5000.0
2005-10-04 14:05:00,7.05,7.06,7.05,7.06,4900.0,5.7543,5.7625,5.7543,5.7625,4900.0
2005-10-04 14:10:00,7.05,7.06,7.03,7.03,27000.0,5.7543,5.7625,5.738,5.738,27000.0
2005-10-04 14:15:00,7.03,7.04,7.03,7.04,1900.0,5.738,5.7461,5.738,5.7461,1900.0
2005-10-04 14:20:00,7.04,7.05,7.04,7.04,15400.0,5.7461,5.7543,5.7461,5.7461,15400.0
2005-10-04 14:25:00,7.04,7.05,7.02,7.03,25800.0,5.7461,5.7543,5.7298,5.738,25800.0
2005-10-04 14:30:00,7.03,7.04,7.03,7.03,4100.0,5.738,5.7461,5.738,5.738,4100.0
2005-10-04 14:35:00,7.03,7.04,7.03,7.04,7000.0,5.738,5.7461,5.738,5.7461,7000.0
2005-10-04 14:40:00,7.03,7.04,7.03,7.03,1100.0,5.738,5.7461,5.738,5.738,1100.0
2005-10-04 14:45:00,7.03,7.04,7.03,7.03,4100.0,5.738,5.7461,5.738,5.738,4100.0
2005-10-04 14:50:00,7.04,7.04,7.03,7.04,2700.0,5.7461,5.7461,5.738,5.7461,2700.0
2005-10-04 14:55:00,7.03,7.04,7.01,7.01,25900.0,5.738,5.7461,5.7217,5.7217,25900.0
2005-10-04 15:00:00,7.0,7.02,6.99,7.0,46100.0,5.7135,5.7298,5.7053,5.7135,46100.0
2005-10-04 15:05:00,7.01,7.01,7.0,7.01,13600.0,5.7217,5.7217,5.7135,5.7217,13600.0
2005-10-04 15:10:00,7.01,7.01,7.0,7.0,16700.0,5.7217,5.7217,5.7135,5.7135,16700.0
2005-10-04 15:15:00,7.01,7.01,6.97,6.97,49600.0,5.7217,5.7217,5.689,5.689,49600.0
2005-10-04 15:20:00,6.97,6.98,6.97,6.97,12900.0,5.689,5.6972,5.689,5.689,12900.0
2005-10-04 15:25:00,6.97,6.98,6.96,6.97,23000.0,5.689,5.6972,5.6808,5.689,23000.0
2005-10-04 15:30:00,6.96,6.98,6.96,6.97,23000.0,5.6808,5.6972,5.6808,5.689,23000.0
2005-10-04 15:35:00,6.97,6.98,6.92,6.96,18500.0,5.689,5.6972,5.6482,5.6808,18500.0
2005-10-04 15:40:00,6.96,6.96,6.94,6.94,45000.0,5.6808,5.6808,5.6645,5.6645,45000.0
2005-10-04 15:45:00,6.93,6.95,6.93,6.94,34000.0,5.6564,5.6727,5.6564,5.6645,34000.0
2005-10-04 15:50:00,6.94,6.94,6.93,6.93,60200.0,5.6645,5.6645,5.6564,5.6564,60200.0
2005-10-04 15:55:00,6.93,6.95,6.92,6.93,100400.0,5.6564,5.6727,5.6482,5.6564,100400.0
2005-10-05 09:30:00,6.95,6.97,6.9,6.9,25200.0,5.6727,5.689,5.6319,5.6319,25200.0
2005-10-05 09:35:00,6.9,6.94,6.9,6.9,8500.0,5.6319,5.6645,5.6319,5.6319,8500.0
2005-10-05 09:40:00,6.9,6.93,6.9,6.91,18100.0,5.6319,5.6564,5.6319,5.64,18100.0
2005-10-05 09:45:00,6.92,6.93,6.91,6.92,20100.0,5.6482,5.6564,5.64,5.6482,20100.0
2005-10-05 09:50:00,6.92,6.94,6.92,6.92,77600.0,5.6482,5.6645,5.6482,5.6482,77600.0
2005-10-05 09:55:00,6.92,6.92,6.92,6.92,9700.0,5.6482,5.6482,5.6482,5.6482,9700.0
2005-10-05 10:00:00,6.92,6.92,6.9,6.91,23600.0,5.6482,5.6482,5.6319,5.64,23600.0
2005-10-05 10:05:00,6.91,6.91,6.86,6.86,55400.0,5.64,5.64,5.5992,5.5992,55400.0
2005-10-05 10:10:00,6.86,6.86,6.83,6.86,37300.0,5.5992,5.5992,5.5747,5.5992,37300.0
2005-10-05 10:15:00,6.86,6.87,6.85,6.86,11100.0,5.5992,5.6074,5.5911,5.5992,11100.0
2005-10-05 10:20:00,6.87,6.88,6.84,6.88,29000.0,5.6074,5.6156,5.5829,5.6156,29000.0
2005-10-05 10:25:00,6.87,6.88,6.87,6.87,5500.0,5.6074,5.6156,5.6074,5.6074,5500.0
2005-10-05 10:30:00,6.87,6.88,6.85,6.86,30100.0,5.6074,5.6156,5.5911,5.5992,30100.0
2005-10-05 10:35:00,6.87,6.89,6.87,6.89,12300.0,5.6074,5.6237,5.6074,5.6237,12300.0
2005-10-05 10:40:00,6.89,6.93,6.88,6.93,28800.0,5.6237,5.6564,5.6156,5.6564,28800.0
2005-10-05 10:45:00,6.92,6.92,6.89,6.89,23100.0,5.6482,5.6482,5.6237,5.6237,23100.0
2005-10-05 10:50:00,6.9,6.9,6.88,6.88,3200.0,5.6319,5.6319,5.6156,5.6156,3200.0
2005-10-05 10:55:00,6.88,6.89,6.88,6.88,5500.0,5.6156,5.6237,5.6156,5.6156,5500.0
2005-10-05 11:00:00,6.89,6.89,6.86,6.86,17400.0,5.6237,5.6237,5.5992,5.5992,17400.0
2005-10-05 11:05:00,6.86,6.89,6.85,6.89,15400.0,5.5992,5.6237,5.5911,5.6237,15400.0
2005-10-05 11:10:00,6.88,6.89,6.88,6.89,2500.0,5.6156,5.6237,5.6156,5.6237,2500.0
2005-10-05 11:15:00,6.89,6.92,6.89,6.91,14900.0,5.6237,5.6482,5.6237,5.64,14900.0
2005-10-05 11:20:00,6.91,6.91,6.89,6.9,11500.0,5.64,5.64,5.6237,5.6319,11500.0
2005-10-05 11:25:00,6.9,6.9,6.85,6.85,24200.0,5.6319,5.6319,5.5911,5.5911,24200.0
2005-10-05 11:30:00,6.85,6.88,6.85,6.88,16100.0,5.5911,5.6156,5.5911,5.6156,16100.0
2005-10-05 11:35:00,6.88,6.88,6.85,6.86,23000.0,5.6156,5.6156,5.5911,5.5992,23000.0
2005-10-05 11:40:00,6.86,6.87,6.85,6.86,9600.0,5.5992,5.6074,5.5911,5.5992,9600.0
2005-10-05 11:45:00,6.87,6.87,6.85,6.85,6100.0,5.6074,5.6074,5.5911,5.5911,6100.0
2005-10-05 11:50:00,6.85,6.86,6.82,6.83,42700.0,5.5911,5.5992,5.5666,5.5747,42700.0
2005-10-05 11:55:00,6.83,6.83,6.81,6.82,24200.0,5.5747,5.5747,5.5584,5.5666,24200.0
2005-10-05 12:00:00,6.83,6.83,6.8,6.82,10900.0,5.5747,5.5747,5.5503,5.5666,10900.0
2005-10-05 12:05:00,6.82,6.82,6.81,6.82,12300.0,5.5666,5.5666,5.5584,5.5666,12300.0
2005-10-05 12:10:00,6.82,6.82,6.81,6.82,22400.0,5.5666,5.5666,5.5584,5.5666,22400.0
2005-10-05 12:15:00,6.82,6.87,6.81,6.87,30100.0,5.5666,5.6074,5.5584,5.6074,30100.0
2005-10-05 12:20:00,6.86,6.87,6.83,6.84,13900.0,5.5992,5.6074,5.5747,5.5829,13900.0
2005-10-05 12:25:00,6.84,6.86,6.84,6.86,5800.0,5.5829,5.5992,5.5829,5.5992,5800.0
2005-10-05 12:30:00,6.85,6.86,6.85,6.86,8000.0,5.5911,5.5992,5.5911,5.5992,8000.0
2005-10-05 12:35:00,6.86,6.86,6.85,6.85,5300.0,5.5992,5.5992,5.5911,5.5911,5300.0
2005-10-05 12:40:00,6.85,6.86,6.85,6.85,1200.0,5.5911,5.5992,5.5911,5.5911,1200.0
2005-10-05 12:45:00,6.85,6.86,6.85,6.86,1100.0,5.5911,5.5992,5.5911,5.5992,1100.0
2005-10-05 12:50:00,6.86,6.86,6.85,6.86,24100.0,5.5992,5.5992,5.5911,5.5992,24100.0
2005-10-05 12:55:00,6.85,6.86,6.85,6.86,5000.0,5.5911,5.5992,5.5911,5.5992,5000.0
2005-10-05 13:00:00,6.86,6.87,6.85,6.87,10000.0,5.5992,5.6074,5.5911,5.6074,10000.0
2005-10-05 13:05:00,6.87,6.87,6.86,6.86,5100.0,5.6074,5.6074,5.5992,5.5992,5100.0
2005-10-05 13:10:00,6.86,6.87,6.86,6.86,1700.0,5.5992,5.6074,5.5992,5.5992,1700.0
2005-10-05 13:15:00,6.86,6.88,6.86,6.88,5600.0,5.5992,5.6156,5.5992,5.6156,5600.0
2005-10-05 13:20:00,6.87,6.89,6.87,6.89,8100.0,5.6074,5.6237,5.6074,5.6237,8100.0
2005-10-05 13:25:00,6.88,6.89,6.87,6.87,5200.0,5.6156,5.6237,5.6074,5.6074,5200.0
2005-10-05 13:30:00,6.87,6.88,6.86,6.86,11300.0,5.6074,5.6156,5.5992,5.5992,11300.0
2005-10-05 13:35:00,6.87,6.87,6.86,6.87,1400.0,5.6074,5.6074,5.5992,5.6074,1400.0
2005-10-05 13:40:00,6.87,6.89,6.86,6.87,64600.0,5.6074,5.6237,5.5992,5.6074,64600.0
2005-10-05 13:45:00,6.87,6.87,6.85,6.86,7400.0,5.6074,5.6074,5.5911,5.5992,7400.0
2005-10-05 13:50:00,6.86,6.86,6.85,6.85,5600.0,5.5992,5.5992,5.5911,5.5911,5600.0
2005-10-05 13:55:00,6.85,6.86,6.85,6.86,1200.0,5.5911,5.5992,5.5911,5.5992,1200.0
2005-10-05 14:00:00,6.85,6.86,6.85,6.85,6400.0,5.5911,5.5992,5.5911,5.5911,6400.0
2005-10-05 14:05:00,6.86,6.86,6.84,6.84,9900.0,5.5992,5.5992,5.5829,5.5829,9900.0
2005-10-05 14:10:00,6.84,6.85,6.84,6.85,6400.0,5.5829,5.5911,5.5829,5.5911,6400.0
2005-10-05 14:15:00,6.84,6.85,6.84,6.84,14700.0,5.5829,5.5911,5.5829,5.5829,14700.0
2005-10-05 14:20:00,6.83,6.84,6.82,6.83,18800.0,5.5747,5.5829,5.5666,5.5747,18800.0
2005-10-05 14:25:00,6.83,6.84,6.83,6.83,2100.0,5.5747,5.5829,5.5747,5.5747,2100.0
2005-10-05 14:30:00,6.84,6.84,6.81,6.82,12800.0,5.5829,5.5829,5.5584,5.5666,12800.0
2005-10-05 14:35:00,6.82,6.83,6.81,6.81,16400.0,5.5666,5.5747,5.5584,5.5584,16400.0
2005-10-05 14:40:00,6.82,6.82,6.81,6.81,35900.0,5.5666,5.5666,5.5584,5.5584,35900.0
2005-10-05 14:45:00,6.81,6.82,6.81,6.81,4100.0,5.5584,5.5666,5.5584,5.5584,4100.0
2005-10-05 14:50:00,6.81,6.81,6.8,6.81,17000.0,5.5584,5.5584,5.5503,5.5584,17000.0
2005-10-05 14:55:00,6.8,6.81,6.8,6.8,13700.0,5.5503,5.5584,5.5503,5.5503,13700.0
2005-10-05 15:00:00,6.8,6.81,6.8,6.8,19900.0,5.5503,5.5584,5.5503,5.5503,19900.0
2005-10-05 15:05:00,6.8,6.81,6.8,6.81,10100.0,5.5503,5.5584,5.5503,5.5584,10100.0
2005-10-05 15:10:00,6.81,6.81,6.77,6.77,41100.0,5.5584,5.5584,5.5258,5.5258,41100.0
2005-10-05 15:15:00,6.77,6.78,6.76,6.76,26400.0,5.5258,5.5339,5.5176,5.5176,26400.0
2005-10-05 15:20:00,6.76,6.77,6.75,6.76,47300.0,5.5176,5.5258,5.5094,5.5176,47300.0
2005-10-05 15:25:00,6.76,6.79,6.76,6.79,32300.0,5.5176,5.5421,5.5176,5.5421,32300.0
2005-10-05 15:30:00,6.79,6.8,6.79,6.79,42400.0,5.5421,5.5503,5.5421,5.5421,42400.0
2005-10-05 15:35:00,6.79,6.79,6.77,6.77,22300.0,5.5421,5.5421,5.5258,5.5258,22300.0
2005-10-05 15:40:00,6.77,6.78,6.75,6.77,28800.0,5.5258,5.5339,5.5094,5.5258,28800.0
2005-10-05 15:45:00,6.76,6.77,6.75,6.75,38600.0,5.5176,5.5258,5.5094,5.5094,38600.0
2005-10-05 15:50:00,6.76,6.79,6.75,6.79,78400.0,5.5176,5.5421,5.5094,5.5421,78400.0
2005-10-05 15:55:00,6.8,6.8,6.76,6.76,82100.0,5.5503,5.5503,5.5176,5.5176,82100.0
2005-10-06 09:30:00,6.9,6.9,6.8,6.8,55700.0,5.6319,5.6319,5.5503,5.5503,55700.0
2005-10-06 09:35:00,6.8,6.81,6.78,6.81,25600.0,5.5503,5.5584,5.5339,5.5584,25600.0
2005-10-06 09:40:00,6.8,6.82,6.77,6.81,16000.0,5.5503,5.5666,5.5258,5.5584,16000.0
2005-10-06 09:45:00,6.79,6.79,6.74,6.74,56600.0,5.5421,5.5421,5.5013,5.5013,56600.0
2005-10-06 09:50:00,6.73,6.76,6.7,6.76,41700.0,5.4931,5.5176,5.4686,5.5176,41700.0
2005-10-06 09:55:00,6.75,6.8,6.75,6.8,21600.0,5.5094,5.5503,5.5094,5.5503,21600.0
2005-10-06 10:00:00,6.8,6.81,6.78,6.81,44000.0,5.5503,5.5584,5.5339,5.5584,44000.0
2005-10-06 10:05:00,6.81,6.81,6.73,6.73,39200.0,5.5584,5.5584,5.4931,5.4931,39200.0
2005-10-06 10:10:00,6.73,6.77,6.73,6.76,11000.0,5.4931,5.5258,5.4931,5.5176,11000.0
2005-10-06 10:15:00,6.76,6.78,6.74,6.76,23600.0,5.5176,5.5339,5.5013,5.5176,23600.0
2005-10-06 10:20:00,6.77,6.77,6.76,6.77,12800.0,5.5258,5.5258,5.5176,5.5258,12800.0
2005-10-06 10:25:00,6.76,6.77,6.76,6.77,11100.0,5.5176,5.5258,5.5176,5.5258,11100.0
2005-10-06 10:30:00,6.76,6.78,6.75,6.75,18500.0,5.5176,5.5339,5.5094,5.5094,18500.0
2005-10-06 10:35:00,6.75,6.75,6.72,6.73,19600.0,5.5094,5.5094,5.485,5.4931,19600.0
2005-10-06 10:40:00,6.73,6.74,6.72,6.73,35300.0,5.4931,5.5013,5.485,5.4931,35300.0
2005-10-06 10:45:00,6.74,6.76,6.74,6.76,18100.0,5.5013,5.5176,5.5013,5.5176,18100.0
2005-10-06 10:50:00,6.76,6.76,6.72,6.73,56500.0,5.5176,5.5176,5.485,5.4931,56500.0
2005-10-06 10:55:00,6.73,6.73,6.72,6.72,15600.0,5.4931,5.4931,5.485,5.485,15600.0
2005-10-06 11:00:00,6.73,6.73,6.72,6.73,4200.0,5.4931,5.4931,5.485,5.4931,4200.0
2005-10-06 11:05:00,6.72,6.75,6.72,6.74,33700.0,5.485,5.5094,5.485,5.5013,33700.0
2005-10-06 11:10:00,6.74,6.78,6.74,6.78,38600.0,5.5013,5.5339,5.5013,5.5339,38600.0
2005-10-06 11:15:00,6.78,6.83,6.78,6.82,37300.0,5.5339,5.5747,5.5339,5.5666,37300.0
2005-10-06 11:20:00,6.81,6.82,6.81,6.82,13700.0,5.5584,5.5666,5.5584,5.5666,13700.0
2005-10-06 11:25:00,6.82,6.82,6.74,6.74,28000.0,5.5666,5.5666,5.5013,5.5013,28000.0
2005-10-06 11:30:00,6.74,6.76,6.74,6.76,19000.0,5.5013,5.5176,5.5013,5.5176,19000.0
2005-10-06 11:35:00,6.75,6.75,6.74,6.74,7400.0,5.5094,5.5094,5.5013,5.5013,7400.0
2005-10-06 11:40:00,6.74,6.74,6.73,6.73,21200.0,5.5013,5.5013,5.4931,5.4931,21200.0
2005-10-06 11:45:00,6.74,6.75,6.73,6.75,15300.0,5.5013,5.5094,5.4931,5.5094,15300.0
2005-10-06 11:50:00,6.75,6.75,6.74,6.74,4700.0,5.5094,5.5094,5.5013,5.5013,4700.0
2005-10-06 11:55:00,6.74,6.75,6.74,6.75,4000.0,5.5013,5.5094,5.5013,5.5094,4000.0
2005-10-06 12:00:00,6.75,6.75,6.74,6.74,1700.0,5.5094,5.5094,5.5013,5.5013,1700.0
2005-10-06 12:05:00,6.75,6.75,6.74,6.74,8500.0,5.5094,5.5094,5.5013,5.5013,8500.0
2005-10-06 12:10:00,6.75,6.75,6.74,6.74,14200.0,5.5094,5.5094,5.5013,5.5013,14200.0
2005-10-06 12:15:00,6.74,6.74,6.73,6.73,1300.0,5.5013,5.5013,5.4931,5.4931,1300.0
2005-10-06 12:20:00,6.74,6.74,6.73,6.74,6300.0,5.5013,5.5013,5.4931,5.5013,6300.0
2005-10-06 12:25:00,6.74,6.74,6.73,6.73,18100.0,5.5013,5.5013,5.4931,5.4931,18100.0
2005-10-06 12:30:00,6.73,6.74,6.73,6.73,7600.0,5.4931,5.5013,5.4931,5.4931,7600.0
2005-10-06 12:35:00,6.73,6.73,6.72,6.73,12700.0,5.4931,5.4931,5.485,5.4931,12700.0
2005-10-06 12:40:00,6.72,6.73,6.72,6.72,10300.0,5.485,5.4931,5.485,5.485,10300.0
2005-10-06 12:45:00,6.72,6.73,6.72,6.73,6000.0,5.485,5.4931,5.485,5.4931,6000.0
2005-10-06 12:50:00,6.73,6.74,6.73,6.74,72700.0,5.4931,5.5013,5.4931,5.5013,72700.0
2005-10-06 12:55:00,6.73,6.76,6.73,6.76,17700.0,5.4931,5.5176,5.4931,5.5176,17700.0
2005-10-06 13:00:00,6.76,6.76,6.75,6.75,12400.0,5.5176,5.5176,5.5094,5.5094,12400.0
2005-10-06 13:05:00,6.76,6.78,6.74,6.74,22200.0,5.5176,5.5339,5.5013,5.5013,22200.0
2005-10-06 13:10:00,6.74,6.77,6.74,6.77,17800.0,5.5013,5.5258,5.5013,5.5258,17800.0
2005-10-06 13:15:00,6.76,6.78,6.76,6.77,25100.0,5.5176,5.5339,5.5176,5.5258,25100.0
2005-10-06 13:20:00,6.77,6.78,6.77,6.77,16800.0,5.5258,5.5339,5.5258,5.5258,16800.0
2005-10-06 13:25:00,6.77,6.78,6.77,6.78,4000.0,5.5258,5.5339,5.5258,5.5339,4000.0
2005-10-06 13:30:00,6.78,6.79,6.78,6.78,3000.0,5.5339,5.5421,5.5339,5.5339,3000.0
2005-10-06 13:35:00,6.79,6.8,6.79,6.79,31900.0,5.5421,5.5503,5.5421,5.5421,31900.0
2005-10-06 13:40:00,6.79,6.79,6.78,6.79,18300.0,5.5421,5.5421,5.5339,5.5421,18300.0
2005-10-06 13:45:00,6.79,6.79,6.75,6.76,41600.0,5.5421,5.5421,5.5094,5.5176,41600.0
2005-10-06 13:50:00,6.77,6.78,6.75,6.75,68500.0,5.5258,5.5339,5.5094,5.5094,68500.0
2005-10-06 13:55:00,6.75,6.76,6.72,6.74,19100.0,5.5094,5.5176,5.485,5.5013,19100.0
2005-10-06 14:00:00,6.73,6.74,6.72,6.73,23500.0,5.4931,5.5013,5.485,5.4931,23500.0
2005-10-06 14:05:00,6.73,6.73,6.72,6.72,19300.0,5.4931,5.4931,5.485,5.485,19300.0
2005-10-06 14:10:00,6.72,6.72,6.71,6.72,11500.0,5.485,5.485,5.4768,5.485,11500.0
2005-10-06 14:15:00,6.72,6.72,6.71,6.72,20700.0,5.485,5.485,5.4768,5.485,20700.0
2005-10-06 14:20:00,6.72,6.72,6.7,6.7,39000.0,5.485,5.485,5.4686,5.4686,39000.0
2005-10-06 14:25:00,6.7,6.71,6.7,6.71,17400.0,5.4686,5.4768,5.4686,5.4768,17400.0
2005-10-06 14:30:00,6.71,6.71,6.71,6.71,3400.0,5.4768,5.4768,5.4768,5.4768,3400.0
2005-10-06 14:35:00,6.7,6.71,6.67,6.67,64600.0,5.4686,5.4768,5.4441,5.4441,64600.0
2005-10-06 14:40:00,6.68,6.69,6.67,6.68,26000.0,5.4523,5.4605,5.4441,5.4523,26000.0
2005-10-06 14:45:00,6.68,6.68,6.67,6.67,20900.0,5.4523,5.4523,5.4441,5.4441,20900.0
2005-10-06 14:50:00,6.68,6.68,6.66,6.67,49400.0,5.4523,5.4523,5.436,5.4441,49400.0
2005-10-06 14:55:00,6.67,6.68,6.66,6.67,29900.0,5.4441,5.4523,5.436,5.4441,29900.0
2005-10-06 15:00:00,6.67,6.68,6.67,6.68,38000.0,5.4441,5.4523,5.4441,5.4523,38000.0
2005-10-06 15:05:00,6.67,6.68,6.65,6.65,35900.0,5.4441,5.4523,5.4278,5.4278,35900.0
2005-10-06 15:10:00,6.65,6.65,6.62,6.63,46600.0,5.4278,5.4278,5.4033,5.4115,46600.0
2005-10-06 15:15:00,6.63,6.63,6.62,6.63,38900.0,5.4115,5.4115,5.4033,5.4115,38900.0
2005-10-06 15:20:00,6.62,6.64,6.6,6.6,85400.0,5.4033,5.4197,5.387,5.387,85400.0
2005-10-06 15:25:00,6.6,6.61,6.59,6.6,42900.0,5.387,5.3952,5.3788,5.387,42900.0
2005-10-06 15:30:00,6.6,6.6,6.59,6.59,37600.0,5.387,5.387,5.3788,5.3788,37600.0
2005-10-06 15:35:00,6.6,6.61,6.57,6.61,60400.0,5.387,5.3952,5.3625,5.3952,60400.0
2005-10-06 15:40:00,6.61,6.61,6.6,6.61,33900.0,5.3952,5.3952,5.387,5.3952,33900.0
2005-10-06 15:45:00,6.61,6.64,6.6,6.64,141700.0,5.3952,5.4197,5.387,5.4197,141700.0
2005-10-06 15:50:00,6.64,6.65,6.63,6.65,107500.0,5.4197,5.4278,5.4115,5.4278,107500.0
2005-10-06 15:55:00,6.64,6.66,6.61,6.63,59700.0,5.4197,5.436,5.3952,5.4115,59700.0
2005-10-07 09:30:00,6.64,6.7,6.63,6.7,94300.0,5.4197,5.4686,5.4115,5.4686,94300.0
2005-10-07 09:35:00,6.7,6.78,6.7,6.77,79700.0,5.4686,5.5339,5.4686,5.5258,79700.0
2005-10-07 09:40:00,6.77,6.77,6.72,6.75,35500.0,5.5258,5.5258,5.485,5.5094,35500.0
2005-10-07 09:45:00,6.75,6.75,6.71,6.73,18300.0,5.5094,5.5094,5.4768,5.4931,18300.0
2005-10-07 09:50:00,6.73,6.74,6.73,6.74,40000.0,5.4931,5.5013,5.4931,5.5013,40000.0
2005-10-07 09:55:00,6.73,6.75,6.73,6.74,23000.0,5.4931,5.5094,5.4931,5.5013,23000.0
2005-10-07 10:00:00,6.74,6.74,6.7,6.73,29600.0,5.5013,5.5013,5.4686,5.4931,29600.0
2005-10-07 10:05:00,6.73,6.73,6.7,6.71,28300.0,5.4931,5.4931,5.4686,5.4768,28300.0
2005-10-07 10:10:00,6.71,6.74,6.7,6.74,44500.0,5.4768,5.5013,5.4686,5.5013,44500.0
2005-10-07 10:15:00,6.74,6.74,6.71,6.71,17900.0,5.5013,5.5013,5.4768,5.4768,17900.0
2005-10-07 10:20:00,6.7,6.71,6.68,6.71,26000.0,5.4686,5.4768,5.4523,5.4768,26000.0
2005-10-07 10:25:00,6.71,6.73,6.7,6.71,21500.0,5.4768,5.4931,5.4686,5.4768,21500.0
2005-10-07 10:30:00,6.72,6.73,6.69,6.69,61500.0,5.485,5.4931,5.4605,5.4605,61500.0
2005-10-07 10:35:00,6.69,6.7,6.68,6.68,19900.0,5.4605,5.4686,5.4523,5.4523,19900.0
2005-10-07 10:40:00,6.68,6.69,6.64,6.64,38100.0,5.4523,5.4605,5.4197,5.4197,38100.0
2005-10-07 10:45:00,6.65,6.65,6.6,6.61,35100.0,5.4278,5.4278,5.387,5.3952,35100.0
2005-10-07 10:50:00,6.61,6.61,6.59,6.61,88400.0,5.3952,5.3952,5.3788,5.3952,88400.0
2005-10-07 10:55:00,6.62,6.62,6.59,6.6,34200.0,5.4033,5.4033,5.3788,5.387,34200.0
2005-10-07 11:00:00,6.6,6.61,6.59,6.59,52900.0,5.387,5.3952,5.3788,5.3788,52900.0
2005-10-07 11:05:00,6.6,6.6,6.59,6.6,27100.0,5.387,5.387,5.3788,5.387,27100.0
2005-10-07 11:10:00,6.6,6.6,6.59,6.6,12200.0,5.387,5.387,5.3788,5.387,12200.0
2005-10-07 11:15:00,6.6,6.6,6.59,6.6,7600.0,5.387,5.387,5.3788,5.387,7600.0
2005-10-07 11:20:00,6.6,6.6,6.59,6.6,18400.0,5.387,5.387,5.3788,5.387,18400.0
2005-10-07 11:25:00,6.6,6.6,6.6,6.6,40300.0,5.387,5.387,5.387,5.387,40300.0
2005-10-07 11:30:00,6.6,6.6,6.59,6.6,19900.0,5.387,5.387,5.3788,5.387,19900.0
2005-10-07 11:35:00,6.6,6.6,6.59,6.6,10300.0,5.387,5.387,5.3788,5.387,10300.0
2005-10-07 11:40:00,6.6,6.64,6.6,6.64,48800.0,5.387,5.4197,5.387,5.4197,48800.0
2005-10-07 11:45:00,6.64,6.66,6.63,6.66,35900.0,5.4197,5.436,5.4115,5.436,35900.0
2005-10-07 11:50:00,6.65,6.69,6.64,6.69,58800.0,5.4278,5.4605,5.4197,5.4605,58800.0
2005-10-07 11:55:00,6.69,6.7,6.65,6.7,63100.0,5.4605,5.4686,5.4278,5.4686,63100.0
2005-10-07 12:00:00,6.7,6.72,6.68,6.71,80800.0,5.4686,5.485,5.4523,5.4768,80800.0
2005-10-07 12:05:00,6.72,6.72,6.7,6.7,11800.0,5.485,5.485,5.4686,5.4686,11800.0
2005-10-07 12:10:00,6.7,6.71,6.69,6.7,80800.0,5.4686,5.4768,5.4605,5.4686,80800.0
2005-10-07 12:15:00,6.7,6.7,6.7,6.7,18600.0,5.4686,5.4686,5.4686,5.4686,18600.0
2005-10-07 12:20:00,6.7,6.71,6.69,6.7,16700.0,5.4686,5.4768,5.4605,5.4686,16700.0
2005-10-07 12:25:00,6.7,6.71,6.7,6.71,57500.0,5.4686,5.4768,5.4686,5.4768,57500.0
2005-10-07 12:30:00,6.71,6.71,6.7,6.71,11800.0,5.4768,5.4768,5.4686,5.4768,11800.0
2005-10-07 12:35:00,6.71,6.71,6.7,6.71,16700.0,5.4768,5.4768,5.4686,5.4768,16700.0
2005-10-07 12:40:00,6.7,6.71,6.7,6.71,18500.0,5.4686,5.4768,5.4686,5.4768,18500.0
2005-10-07 12:45:00,6.71,6.71,6.71,6.71,8200.0,5.4768,5.4768,5.4768,5.4768,8200.0
2005-10-07 12:50:00,6.71,6.71,6.7,6.71,16800.0,5.4768,5.4768,5.4686,5.4768,16800.0
2005-10-07 12:55:00,6.71,6.71,6.71,6.71,9800.0,5.4768,5.4768,5.4768,5.4768,9800.0
2005-10-07 13:00:00,6.71,6.71,6.7,6.7,26800.0,5.4768,5.4768,5.4686,5.4686,26800.0
2005-10-07 13:05:00,6.71,6.71,6.71,6.71,900.0,5.4768,5.4768,5.4768,5.4768,900.0
2005-10-07 13:10:00,6.71,6.71,6.7,6.71,4600.0,5.4768,5.4768,5.4686,5.4768,4600.0
2005-10-07 13:15:00,6.71,6.71,6.7,6.71,8000.0,5.4768,5.4768,5.4686,5.4768,8000.0
2005-10-07 13:20:00,6.71,6.71,6.69,6.69,53900.0,5.4768,5.4768,5.4605,5.4605,53900.0
2005-10-07 13:25:00,6.7,6.7,6.68,6.68,20900.0,5.4686,5.4686,5.4523,5.4523,20900.0
2005-10-07 13:30:00,6.68,6.68,6.68,6.68,6500.0,5.4523,5.4523,5.4523,5.4523,6500.0
2005-10-07 13:35:00,6.68,6.68,6.67,6.67,3600.0,5.4523,5.4523,5.4441,5.4441,3600.0
2005-10-07 13:40:00,6.68,6.68,6.67,6.67,2100.0,5.4523,5.4523,5.4441,5.4441,2100.0
2005-10-07 13:45:00,6.68,6.68,6.67,6.68,3000.0,5.4523,5.4523,5.4441,5.4523,3000.0
2005-10-07 13:50:00,6.68,6.68,6.67,6.68,3800.0,5.4523,5.4523,5.4441,5.4523,3800.0
2005-10-07 13:55:00,6.68,6.68,6.67,6.67,2500.0,5.4523,5.4523,5.4441,5.4441,2500.0
2005-10-07 14:00:00,6.68,6.68,6.67,6.67,17300.0,5.4523,5.4523,5.4441,5.4441,17300.0
2005-10-07 14:05:00,6.66,6.66,6.65,6.65,8000.0,5.436,5.436,5.4278,5.4278,8000.0
2005-10-07 14:10:00,6.66,6.66,6.63,6.64,70500.0,5.436,5.436,5.4115,5.4197,70500.0
2005-10-07 14:15:00,6.64,6.65,6.64,6.64,17200.0,5.4197,5.4278,5.4197,5.4197,17200.0
2005-10-07 14:20:00,6.64,6.66,6.64,6.66,21300.0,5.4197,5.436,5.4197,5.436,21300.0
2005-10-07 14:25:00,6.66,6.66,6.64,6.65,47500.0,5.436,5.436,5.4197,5.4278,47500.0
2005-10-07 14:30:00,6.64,6.65,6.64,6.65,1200.0,5.4197,5.4278,5.4197,5.4278,1200.0
2005-10-07 14:35:00,6.65,6.65,6.64,6.65,6400.0,5.4278,5.4278,5.4197,5.4278,6400.0
2005-10-07 14:40:00,6.65,6.66,6.64,6.65,22800.0,5.4278,5.436,5.4197,5.4278,22800.0
2005-10-07 14:45:00,6.66,6.67,6.64,6.66,46700.0,5.436,5.4441,5.4197,5.436,46700.0
2005-10-07 14:50:00,6.65,6.66,6.65,6.65,8800.0,5.4278,5.436,5.4278,5.4278,8800.0
2005-10-07 14:55:00,6.66,6.66,6.65,6.65,33700.0,5.436,5.436,5.4278,5.4278,33700.0
2005-10-07 15:00:00,6.65,6.65,6.64,6.65,7600.0,5.4278,5.4278,5.4197,5.4278,7600.0
2005-10-07 15:05:00,6.65,6.65,6.64,6.65,4900.0,5.4278,5.4278,5.4197,5.4278,4900.0
2005-10-07 15:10:00,6.65,6.65,6.64,6.65,7400.0,5.4278,5.4278,5.4197,5.4278,7400.0
2005-10-07 15:15:00,6.65,6.65,6.64,6.65,5400.0,5.4278,5.4278,5.4197,5.4278,5400.0
2005-10-07 15:20:00,6.65,6.65,6.64,6.65,3600.0,5.4278,5.4278,5.4197,5.4278,3600.0
2005-10-07 15:25:00,6.65,6.65,6.64,6.65,4700.0,5.4278,5.4278,5.4197,5.4278,4700.0
2005-10-07 15:30:00,6.65,6.65,6.64,6.64,19700.0,5.4278,5.4278,5.4197,5.4197,19700.0
2005-10-07 15:35:00,6.65,6.66,6.65,6.66,42400.0,5.4278,5.436,5.4278,5.436,42400.0
2005-10-07 15:40:00,6.66,6.66,6.65,6.66,33700.0,5.436,5.436,5.4278,5.436,33700.0
2005-10-07 15:45:00,6.66,6.69,6.66,6.69,77000.0,5.436,5.4605,5.436,5.4605,77000.0
2005-10-07 15:50:00,6.69,6.7,6.67,6.69,98200.0,5.4605,5.4686,5.4441,5.4605,98200.0
2005-10-07 15:55:00,6.69,6.69,6.65,6.65,137500.0,5.4605,5.4605,5.4278,5.4278,137500.0
2005-10-10 09:30:00,6.66,6.71,6.65,6.69,29200.0,5.436,5.4768,5.4278,5.4605,29200.0
2005-10-10 09:35:00,6.68,6.68,6.6,6.62,39400.0,5.4523,5.4523,5.387,5.4033,39400.0
2005-10-10 09:40:00,6.63,6.63,6.61,6.61,10400.0,5.4115,5.4115,5.3952,5.3952,10400.0
2005-10-10 09:45:00,6.61,6.62,6.61,6.61,13100.0,5.3952,5.4033,5.3952,5.3952,13100.0
2005-10-10 09:50:00,6.61,6.62,6.6,6.6,43300.0,5.3952,5.4033,5.387,5.387,43300.0
2005-10-10 09:55:00,6.61,6.61,6.59,6.6,26600.0,5.3952,5.3952,5.3788,5.387,26600.0
2005-10-10 10:00:00,6.59,6.6,6.56,6.56,34000.0,5.3788,5.387,5.3544,5.3544,34000.0
2005-10-10 10:05:00,6.57,6.58,6.56,6.57,8800.0,5.3625,5.3707,5.3544,5.3625,8800.0
2005-10-10 10:10:00,6.57,6.58,6.55,6.57,11400.0,5.3625,5.3707,5.3462,5.3625,11400.0
2005-10-10 10:15:00,6.57,6.57,6.57,6.57,4100.0,5.3625,5.3625,5.3625,5.3625,4100.0
2005-10-10 10:20:00,6.57,6.58,6.57,6.58,5100.0,5.3625,5.3707,5.3625,5.3707,5100.0
2005-10-10 10:25:00,6.58,6.58,6.57,6.57,10600.0,5.3707,5.3707,5.3625,5.3625,10600.0
2005-10-10 10:30:00,6.57,6.57,6.56,6.56,14600.0,5.3625,5.3625,5.3544,5.3544,14600.0
2005-10-10 10:35:00,6.56,6.57,6.55,6.56,24500.0,5.3544,5.3625,5.3462,5.3544,24500.0
2005-10-10 10:40:00,6.56,6.57,6.55,6.57,20800.0,5.3544,5.3625,5.3462,5.3625,20800.0
2005-10-10 10:45:00,6.57,6.58,6.56,6.56,61700.0,5.3625,5.3707,5.3544,5.3544,61700.0
2005-10-10 10:50:00,6.56,6.57,6.56,6.57,13200.0,5.3544,5.3625,5.3544,5.3625,13200.0
2005-10-10 10:55:00,6.57,6.57,6.56,6.56,13200.0,5.3625,5.3625,5.3544,5.3544,13200.0
2005-10-10 11:00:00,6.57,6.58,6.56,6.58,22000.0,5.3625,5.3707,5.3544,5.3707,22000.0
2005-10-10 11:05:00,6.59,6.61,6.58,6.61,43100.0,5.3788,5.3952,5.3707,5.3952,43100.0
2005-10-10 11:10:00,6.61,6.62,6.61,6.62,28000.0,5.3952,5.4033,5.3952,5.4033,28000.0
2005-10-10 11:15:00,6.62,6.62,6.61,6.62,10100.0,5.4033,5.4033,5.3952,5.4033,10100.0
2005-10-10 11:20:00,6.62,6.62,6.61,6.61,500.0,5.4033,5.4033,5.3952,5.3952,500.0
2005-10-10 11:25:00,6.61,6.62,6.61,6.62,3200.0,5.3952,5.4033,5.3952,5.4033,3200.0
2005-10-10 11:30:00,6.62,6.62,6.61,6.61,47900.0,5.4033,5.4033,5.3952,5.3952,47900.0
2005-10-10 11:35:00,6.61,6.61,6.61,6.61,15300.0,5.3952,5.3952,5.3952,5.3952,15300.0
2005-10-10 11:40:00,6.62,6.62,6.62,6.62,400.0,5.4033,5.4033,5.4033,5.4033,400.0
2005-10-10 11:45:00,6.61,6.62,6.61,6.61,45400.0,5.3952,5.4033,5.3952,5.3952,45400.0
2005-10-10 11:50:00,6.61,6.62,6.61,6.61,7900.0,5.3952,5.4033,5.3952,5.3952,7900.0
2005-10-10 11:55:00,6.61,6.62,6.61,6.61,2300.0,5.3952,5.4033,5.3952,5.3952,2300.0
2005-10-10 12:00:00,6.62,6.62,6.61,6.62,11000.0,5.4033,5.4033,5.3952,5.4033,11000.0
2005-10-10 12:05:00,6.62,6.64,6.62,6.64,44200.0,5.4033,5.4197,5.4033,5.4197,44200.0
2005-10-10 12:10:00,6.64,6.64,6.63,6.63,8300.0,5.4197,5.4197,5.4115,5.4115,8300.0
2005-10-10 12:15:00,6.64,6.64,6.63,6.64,2300.0,5.4197,5.4197,5.4115,5.4197,2300.0
2005-10-10 12:20:00,6.64,6.65,6.64,6.65,19100.0,5.4197,5.4278,5.4197,5.4278,19100.0
2005-10-10 12:25:00,6.65,6.65,6.65,6.65,4000.0,5.4278,5.4278,5.4278,5.4278,4000.0
2005-10-10 12:30:00,6.65,6.66,6.65,6.65,32400.0,5.4278,5.436,5.4278,5.4278,32400.0
2005-10-10 12:35:00,6.66,6.66,6.64,6.65,44400.0,5.436,5.436,5.4197,5.4278,44400.0
2005-10-10 12:40:00,6.65,6.65,6.64,6.65,40800.0,5.4278,5.4278,5.4197,5.4278,40800.0
2005-10-10 12:45:00,6.65,6.65,6.64,6.65,1400.0,5.4278,5.4278,5.4197,5.4278,1400.0
2005-10-10 12:50:00,6.65,6.66,6.65,6.66,41700.0,5.4278,5.436,5.4278,5.436,41700.0
2005-10-10 12:55:00,6.66,6.66,6.65,6.65,14300.0,5.436,5.436,5.4278,5.4278,14300.0
2005-10-10 13:00:00,6.65,6.66,6.65,6.66,25400.0,5.4278,5.436,5.4278,5.436,25400.0
2005-10-10 13:05:00,6.66,6.66,6.65,6.66,4100.0,5.436,5.436,5.4278,5.436,4100.0
2005-10-10 13:10:00,6.66,6.66,6.65,6.65,700.0,5.436,5.436,5.4278,5.4278,700.0
2005-10-10 13:15:00,6.66,6.66,6.65,6.66,4900.0,5.436,5.436,5.4278,5.436,4900.0
2005-10-10 13:20:00,6.66,6.67,6.65,6.66,25400.0,5.436,5.4441,5.4278,5.436,25400.0
2005-10-10 13:25:00,6.67,6.68,6.66,6.68,35500.0,5.4441,5.4523,5.436,5.4523,35500.0
2005-10-10 13:30:00,6.68,6.68,6.67,6.67,8600.0,5.4523,5.4523,5.4441,5.4441,8600.0
2005-10-10 13:35:00,6.67,6.68,6.67,6.68,19000.0,5.4441,5.4523,5.4441,5.4523,19000.0
2005-10-10 13:40:00,6.67,6.67,6.67,6.67,6700.0,5.4441,5.4441,5.4441,5.4441,6700.0
2005-10-10 13:45:00,6.68,6.68,6.67,6.67,20200.0,5.4523,5.4523,5.4441,5.4441,20200.0
2005-10-10 13:50:00,6.67,6.68,6.66,6.66,22100.0,5.4441,5.4523,5.436,5.436,22100.0
2005-10-10 13:55:00,6.66,6.67,6.66,6.66,3400.0,5.436,5.4441,5.436,5.436,3400.0
2005-10-10 14:00:00,6.67,6.67,6.63,6.64,49100.0,5.4441,5.4441,5.4115,5.4197,49100.0
2005-10-10 14:05:00,6.64,6.65,6.64,6.65,14700.0,5.4197,5.4278,5.4197,5.4278,14700.0
2005-10-10 14:10:00,6.65,6.65,6.64,6.65,2900.0,5.4278,5.4278,5.4197,5.4278,2900.0
2005-10-10 14:15:00,6.64,6.65,6.64,6.64,19400.0,5.4197,5.4278,5.4197,5.4197,19400.0
2005-10-10 14:20:00,6.64,6.65,6.63,6.63,28800.0,5.4197,5.4278,5.4115,5.4115,28800.0
2005-10-10 14:25:00,6.64,6.65,6.64,6.64,7700.0,5.4197,5.4278,5.4197,5.4197,7700.0
2005-10-10 14:30:00,6.64,6.65,6.64,6.64,7100.0,5.4197,5.4278,5.4197,5.4197,7100.0
2005-10-10 14:35:00,6.64,6.65,6.64,6.64,8400.0,5.4197,5.4278,5.4197,5.4197,8400.0
2005-10-10 14:40:00,6.65,6.65,6.63,6.64,28200.0,5.4278,5.4278,5.4115,5.4197,28200.0
2005-10-10 14:45:00,6.64,6.65,6.63,6.64,29800.0,5.4197,5.4278,5.4115,5.4197,29800.0
2005-10-10 14:50:00,6.65,6.65,6.64,6.65,10300.0,5.4278,5.4278,5.4197,5.4278,10300.0
2005-10-10 14:55:00,6.64,6.65,6.64,6.64,2700.0,5.4197,5.4278,5.4197,5.4197,2700.0
2005-10-10 15:00:00,6.64,6.65,6.64,6.64,39300.0,5.4197,5.4278,5.4197,5.4197,39300.0
2005-10-10 15:05:00,6.64,6.65,6.64,6.64,19800.0,5.4197,5.4278,5.4197,5.4197,19800.0
2005-10-10 15:10:00,6.64,6.65,6.64,6.64,49100.0,5.4197,5.4278,5.4197,5.4197,49100.0
2005-10-10 15:15:00,6.64,6.65,6.64,6.64,2500.0,5.4197,5.4278,5.4197,5.4197,2500.0
2005-10-10 15:20:00,6.64,6.65,6.64,6.64,17100.0,5.4197,5.4278,5.4197,5.4197,17100.0
2005-10-10 15:25:00,6.64,6.65,6.64,6.65,4900.0,5.4197,5.4278,5.4197,5.4278,4900.0
2005-10-10 15:30:00,6.64,6.65,6.64,6.65,23400.0,5.4197,5.4278,5.4197,5.4278,23400.0
2005-10-10 15:35:00,6.65,6.65,6.64,6.64,22100.0,5.4278,5.4278,5.4197,5.4197,22100.0
2005-10-10 15:40:00,6.64,6.65,6.64,6.64,67100.0,5.4197,5.4278,5.4197,5.4197,67100.0
2005-10-10 15:45:00,6.64,6.65,6.64,6.65,28400.0,5.4197,5.4278,5.4197,5.4278,28400.0
2005-10-10 15:50:00,6.64,6.65,6.63,6.63,42400.0,5.4197,5.4278,5.4115,5.4115,42400.0
2005-10-10 15:55:00,6.63,6.64,6.6,6.6,101300.0,5.4115,5.4197,5.387,5.387,101300.0
2005-10-11 09:30:00,5.92,5.93,5.74,5.79,1584100.0,4.832,4.8401,4.6851,4.7259,1584100.0
2005-10-11 09:35:00,5.78,5.8,5.71,5.77,655900.0,4.7177,4.734,4.6606,4.7096,655900.0
2005-10-11 09:40:00,5.78,5.79,5.66,5.68,833100.0,4.7177,4.7259,4.6198,4.6361,833100.0
2005-10-11 09:45:00,5.68,5.75,5.65,5.73,617300.0,4.6361,4.6932,4.6116,4.6769,617300.0
2005-10-11 09:50:00,5.73,5.77,5.6,5.6,728500.0,4.6769,4.7096,4.5708,4.5708,728500.0
2005-10-11 09:55:00,5.6,5.66,5.56,5.64,1143000.0,4.5708,4.6198,4.5381,4.6034,1143000.0
2005-10-11 10:00:00,5.64,5.64,5.57,5.6,263900.0,4.6034,4.6034,4.5463,4.5708,263900.0
2005-10-11 10:05:00,5.6,5.61,5.58,5.6,333700.0,4.5708,4.579,4.5545,4.5708,333700.0
2005-10-11 10:10:00,5.6,5.61,5.53,5.54,229600.0,4.5708,4.579,4.5137,4.5218,229600.0
2005-10-11 10:15:00,5.54,5.55,5.53,5.54,241700.0,4.5218,4.53,4.5137,4.5218,241700.0
2005-10-11 10:20:00,5.54,5.63,5.53,5.61,476000.0,4.5218,4.5953,4.5137,4.579,476000.0
2005-10-11 10:25:00,5.62,5.67,5.61,5.62,242800.0,4.5871,4.6279,4.579,4.5871,242800.0
2005-10-11 10:30:00,5.62,5.63,5.59,5.61,229600.0,4.5871,4.5953,4.5626,4.579,229600.0
2005-10-11 10:35:00,5.6,5.63,5.6,5.61,165500.0,4.5708,4.5953,4.5708,4.579,165500.0
2005-10-11 10:40:00,5.6,5.66,5.6,5.63,347700.0,4.5708,4.6198,4.5708,4.5953,347700.0
2005-10-11 10:45:00,5.63,5.69,5.63,5.64,187200.0,4.5953,4.6443,4.5953,4.6034,187200.0
2005-10-11 10:50:00,5.63,5.65,5.61,5.61,194400.0,4.5953,4.6116,4.579,4.579,194400.0
2005-10-11 10:55:00,5.61,5.63,5.58,5.6,213200.0,4.579,4.5953,4.5545,4.5708,213200.0
2005-10-11 11:00:00,5.6,5.61,5.59,5.61,166500.0,4.5708,4.579,4.5626,4.579,166500.0
2005-10-11 11:05:00,5.6,5.64,5.59,5.63,105500.0,4.5708,4.6034,4.5626,4.5953,105500.0
2005-10-11 11:10:00,5.63,5.67,5.63,5.64,197500.0,4.5953,4.6279,4.5953,4.6034,197500.0
2005-10-11 11:15:00,5.65,5.66,5.63,5.64,107900.0,4.6116,4.6198,4.5953,4.6034,107900.0
2005-10-11 11:20:00,5.64,5.65,5.63,5.64,126000.0,4.6034,4.6116,4.5953,4.6034,126000.0
2005-10-11 11:25:00,5.64,5.65,5.64,5.64,70900.0,4.6034,4.6116,4.6034,4.6034,70900.0
2005-10-11 11:30:00,5.65,5.65,5.6,5.61,120300.0,4.6116,4.6116,4.5708,4.579,120300.0
2005-10-11 11:35:00,5.6,5.61,5.55,5.56,147500.0,4.5708,4.579,4.53,4.5381,147500.0
2005-10-11 11:40:00,5.56,5.6,5.53,5.53,174700.0,4.5381,4.5708,4.5137,4.5137,174700.0
2005-10-11 11:45:00,5.53,5.55,5.52,5.52,156900.0,4.5137,4.53,4.5055,4.5055,156900.0
2005-10-11 11:50:00,5.52,5.53,5.51,5.52,89900.0,4.5055,4.5137,4.4973,4.5055,89900.0
2005-10-11 11:55:00,5.53,5.53,5.52,5.52,107100.0,4.5137,4.5137,4.5055,4.5055,107100.0
2005-10-11 12:00:00,5.52,5.53,5.52,5.52,72500.0,4.5055,4.5137,4.5055,4.5055,72500.0
2005-10-11 12:05:00,5.53,5.54,5.51,5.53,116100.0,4.5137,4.5218,4.4973,4.5137,116100.0
2005-10-11 12:10:00,5.53,5.54,5.52,5.52,135500.0,4.5137,4.5218,4.5055,4.5055,135500.0
2005-10-11 12:15:00,5.52,5.52,5.5,5.51,272400.0,4.5055,4.5055,4.4892,4.4973,272400.0
2005-10-11 12:20:00,5.5,5.51,5.5,5.5,61000.0,4.4892,4.4973,4.4892,4.4892,61000.0
2005-10-11 12:25:00,5.5,5.51,5.5,5.51,47700.0,4.4892,4.4973,4.4892,4.4973,47700.0
2005-10-11 12:30:00,5.5,5.51,5.5,5.51,33500.0,4.4892,4.4973,4.4892,4.4973,33500.0
2005-10-11 12:35:00,5.51,5.52,5.5,5.51,315500.0,4.4973,4.5055,4.4892,4.4973,315500.0
2005-10-11 12:40:00,5.5,5.51,5.4,5.43,435700.0,4.4892,4.4973,4.4076,4.432,435700.0
2005-10-11 12:45:00,5.43,5.43,5.37,5.38,144700.0,4.432,4.432,4.3831,4.3912,144700.0
2005-10-11 12:50:00,5.38,5.38,5.3,5.31,278900.0,4.3912,4.3912,4.3259,4.3341,278900.0
2005-10-11 12:55:00,5.35,5.35,5.23,5.25,419300.0,4.3667,4.3667,4.2688,4.2851,419300.0
2005-10-11 13:00:00,5.24,5.28,5.2,5.26,294700.0,4.277,4.3096,4.2443,4.2933,294700.0
2005-10-11 13:05:00,5.26,5.32,5.26,5.31,175700.0,4.2933,4.3423,4.2933,4.3341,175700.0
2005-10-11 13:10:00,5.31,5.32,5.29,5.3,126700.0,4.3341,4.3423,4.3178,4.3259,126700.0
2005-10-11 13:15:00,5.3,5.3,5.22,5.23,172400.0,4.3259,4.3259,4.2606,4.2688,172400.0
2005-10-11 13:20:00,5.23,5.23,5.2,5.21,113700.0,4.2688,4.2688,4.2443,4.2525,113700.0
2005-10-11 13:25:00,5.21,5.24,5.16,5.19,355400.0,4.2525,4.277,4.2117,4.2361,355400.0
2005-10-11 13:30:00,5.2,5.2,5.17,5.2,292900.0,4.2443,4.2443,4.2198,4.2443,292900.0
2005-10-11 13:35:00,5.2,5.24,5.18,5.23,229400.0,4.2443,4.277,4.228,4.2688,229400.0
2005-10-11 13:40:00,5.23,5.25,5.23,5.25,89000.0,4.2688,4.2851,4.2688,4.2851,89000.0
2005-10-11 13:45:00,5.25,5.25,5.2,5.21,72700.0,4.2851,4.2851,4.2443,4.2525,72700.0
2005-10-11 13:50:00,5.21,5.23,5.2,5.21,68300.0,4.2525,4.2688,4.2443,4.2525,68300.0
2005-10-11 13:55:00,5.21,5.21,5.2,5.21,74600.0,4.2525,4.2525,4.2443,4.2525,74600.0
2005-10-11 14:00:00,5.21,5.22,5.2,5.21,148000.0,4.2525,4.2606,4.2443,4.2525,148000.0
2005-10-11 14:05:00,5.2,5.21,5.17,5.18,118100.0,4.2443,4.2525,4.2198,4.228,118100.0
2005-10-11 14:10:00,5.18,5.21,5.17,5.21,331000.0,4.228,4.2525,4.2198,4.2525,331000.0
2005-10-11 14:15:00,5.21,5.23,5.2,5.21,373100.0,4.2525,4.2688,4.2443,4.2525,373100.0
2005-10-11 14:20:00,5.21,5.22,5.2,5.21,217500.0,4.2525,4.2606,4.2443,4.2525,217500.0
2005-10-11 14:25:00,5.2,5.26,5.2,5.25,206800.0,4.2443,4.2933,4.2443,4.2851,206800.0
2005-10-11 14:30:00,5.24,5.25,5.2,5.21,143700.0,4.277,4.2851,4.2443,4.2525,143700.0
2005-10-11 14:35:00,5.22,5.22,5.21,5.21,53300.0,4.2606,4.2606,4.2525,4.2525,53300.0
2005-10-11 14:40:00,5.2,5.2,5.18,5.18,165600.0,4.2443,4.2443,4.228,4.228,165600.0
2005-10-11 14:45:00,5.19,5.2,5.18,5.19,166700.0,4.2361,4.2443,4.228,4.2361,166700.0
2005-10-11 14:50:00,5.19,5.2,5.19,5.19,41300.0,4.2361,4.2443,4.2361,4.2361,41300.0
2005-10-11 14:55:00,5.2,5.2,5.19,5.2,78500.0,4.2443,4.2443,4.2361,4.2443,78500.0
2005-10-11 15:00:00,5.2,5.2,5.17,5.17,211000.0,4.2443,4.2443,4.2198,4.2198,211000.0
2005-10-11 15:05:00,5.17,5.18,5.16,5.16,160200.0,4.2198,4.228,4.2117,4.2117,160200.0
2005-10-11 15:10:00,5.16,5.16,5.14,5.16,302300.0,4.2117,4.2117,4.1953,4.2117,302300.0
2005-10-11 15:15:00,5.16,5.16,5.15,5.15,109600.0,4.2117,4.2117,4.2035,4.2035,109600.0
2005-10-11 15:20:00,5.15,5.16,5.09,5.1,321900.0,4.2035,4.2117,4.1545,4.1627,321900.0
2005-10-11 15:25:00,5.1,5.13,5.1,5.13,275100.0,4.1627,4.1872,4.1627,4.1872,275100.0
2005-10-11 15:30:00,5.12,5.13,5.12,5.13,149900.0,4.179,4.1872,4.179,4.1872,149900.0
2005-10-11 15:35:00,5.12,5.15,5.12,5.13,253700.0,4.179,4.2035,4.179,4.1872,253700.0
2005-10-11 15:40:00,5.13,5.13,5.12,5.13,120500.0,4.1872,4.1872,4.179,4.1872,120500.0
2005-10-11 15:45:00,5.12,5.16,5.12,5.15,230500.0,4.179,4.2117,4.179,4.2035,230500.0
2005-10-11 15:50:00,5.15,5.16,5.13,5.13,392000.0,4.2035,4.2117,4.1872,4.1872,392000.0
2005-10-11 15:55:00,5.13,5.14,5.12,5.12,403700.0,4.1872,4.1953,4.179,4.179,403700.0
2005-10-12 09:30:00,5.13,5.13,5.0,5.06,439700.0,4.1872,4.1872,4.0811,4.13,439700.0
2005-10-12 09:35:00,5.07,5.18,5.03,5.14,177700.0,4.1382,4.228,4.1056,4.1953,177700.0
2005-10-12 09:40:00,5.13,5.15,5.05,5.08,182600.0,4.1872,4.2035,4.1219,4.1464,182600.0
2005-10-12 09:45:00,5.09,5.23,5.08,5.22,282200.0,4.1545,4.2688,4.1464,4.2606,282200.0
2005-10-12 09:50:00,5.22,5.25,5.16,5.23,387900.0,4.2606,4.2851,4.2117,4.2688,387900.0
2005-10-12 09:55:00,5.23,5.24,5.22,5.24,201800.0,4.2688,4.277,4.2606,4.277,201800.0
2005-10-12 10:00:00,5.23,5.24,5.2,5.21,79700.0,4.2688,4.277,4.2443,4.2525,79700.0
2005-10-12 10:05:00,5.2,5.21,5.16,5.16,100800.0,4.2443,4.2525,4.2117,4.2117,100800.0
2005-10-12 10:10:00,5.16,5.22,5.14,5.21,301800.0,4.2117,4.2606,4.1953,4.2525,301800.0
2005-10-12 10:15:00,5.21,5.23,5.21,5.22,115500.0,4.2525,4.2688,4.2525,4.2606,115500.0
2005-10-12 10:20:00,5.22,5.26,5.2,5.22,219400.0,4.2606,4.2933,4.2443,4.2606,219400.0
2005-10-12 10:25:00,5.23,5.23,5.16,5.17,192800.0,4.2688,4.2688,4.2117,4.2198,192800.0
2005-10-12 10:30:00,5.17,5.18,5.16,5.17,120800.0,4.2198,4.228,4.2117,4.2198,120800.0
2005-10-12 10:35:00,5.17,5.18,5.16,5.17,41600.0,4.2198,4.228,4.2117,4.2198,41600.0
2005-10-12 10:40:00,5.18,5.18,5.16,5.17,53900.0,4.228,4.228,4.2117,4.2198,53900.0
2005-10-12 10:45:00,5.17,5.17,5.0,5.15,56900.0,4.2198,4.2198,4.0811,4.2035,56900.0
2005-10-12 10:50:00,5.15,5.15,5.1,5.1,84100.0,4.2035,4.2035,4.1627,4.1627,84100.0
2005-10-12 10:55:00,5.1,5.13,5.1,5.13,172600.0,4.1627,4.1872,4.1627,4.1872,172600.0
2005-10-12 11:00:00,5.13,5.14,5.11,5.14,147700.0,4.1872,4.1953,4.1709,4.1953,147700.0
2005-10-12 11:05:00,5.13,5.14,5.12,5.13,69800.0,4.1872,4.1953,4.179,4.1872,69800.0
2005-10-12 11:10:00,5.13,5.19,5.13,5.18,36700.0,4.1872,4.2361,4.1872,4.228,36700.0
2005-10-12 11:15:00,5.19,5.2,5.16,5.19,98100.0,4.2361,4.2443,4.2117,4.2361,98100.0
2005-10-12 11:20:00,5.19,5.22,5.19,5.21,78300.0,4.2361,4.2606,4.2361,4.2525,78300.0
2005-10-12 11:25:00,5.2,5.22,5.2,5.22,23800.0,4.2443,4.2606,4.2443,4.2606,23800.0
2005-10-12 11:30:00,5.22,5.23,5.21,5.21,32000.0,4.2606,4.2688,4.2525,4.2525,32000.0
2005-10-12 11:35:00,5.21,5.22,5.18,5.18,29900.0,4.2525,4.2606,4.228,4.228,29900.0
2005-10-12 11:40:00,5.18,5.19,5.17,5.18,30500.0,4.228,4.2361,4.2198,4.228,30500.0
2005-10-12 11:45:00,5.18,5.19,5.15,5.16,26400.0,4.228,4.2361,4.2035,4.2117,26400.0
2005-10-12 11:50:00,5.15,5.16,5.14,5.14,42400.0,4.2035,4.2117,4.1953,4.1953,42400.0
2005-10-12 11:55:00,5.15,5.15,5.12,5.12,61200.0,4.2035,4.2035,4.179,4.179,61200.0
2005-10-12 12:00:00,5.12,5.13,5.11,5.13,11700.0,4.179,4.1872,4.1709,4.1872,11700.0
2005-10-12 12:05:00,5.12,5.16,5.12,5.16,70100.0,4.179,4.2117,4.179,4.2117,70100.0
2005-10-12 12:10:00,5.16,5.17,5.15,5.15,19000.0,4.2117,4.2198,4.2035,4.2035,19000.0
2005-10-12 12:15:00,5.15,5.16,5.14,5.15,31700.0,4.2035,4.2117,4.1953,4.2035,31700.0
2005-10-12 12:20:00,5.14,5.15,5.13,5.13,29800.0,4.1953,4.2035,4.1872,4.1872,29800.0
2005-10-12 12:25:00,5.13,5.13,5.12,5.13,19400.0,4.1872,4.1872,4.179,4.1872,19400.0
2005-10-12 12:30:00,5.13,5.13,5.12,5.13,79600.0,4.1872,4.1872,4.179,4.1872,79600.0
2005-10-12 12:35:00,5.13,5.13,5.12,5.12,42200.0,4.1872,4.1872,4.179,4.179,42200.0
2005-10-12 12:40:00,5.12,5.13,5.1,5.1,57100.0,4.179,4.1872,4.1627,4.1627,57100.0
2005-10-12 12:45:00,5.1,5.11,5.1,5.1,15100.0,4.1627,4.1709,4.1627,4.1627,15100.0
2005-10-12 12:50:00,5.1,5.11,5.1,5.1,14200.0,4.1627,4.1709,4.1627,4.1627,14200.0
2005-10-12 12:55:00,5.1,5.12,5.1,5.11,69900.0,4.1627,4.179,4.1627,4.1709,69900.0
2005-10-12 13:00:00,5.11,5.12,5.11,5.12,17400.0,4.1709,4.179,4.1709,4.179,17400.0
2005-10-12 13:05:00,5.11,5.13,5.11,5.13,56600.0,4.1709,4.1872,4.1709,4.1872,56600.0
2005-10-12 13:10:00,5.13,5.16,5.13,5.14,79200.0,4.1872,4.2117,4.1872,4.1953,79200.0
2005-10-12 13:15:00,5.14,5.17,5.14,5.16,34200.0,4.1953,4.2198,4.1953,4.2117,34200.0
2005-10-12 13:20:00,5.17,5.2,5.17,5.18,42500.0,4.2198,4.2443,4.2198,4.228,42500.0
2005-10-12 13:25:00,5.18,5.19,5.15,5.15,29700.0,4.228,4.2361,4.2035,4.2035,29700.0
2005-10-12 13:30:00,5.15,5.16,5.12,5.12,20600.0,4.2035,4.2117,4.179,4.179,20600.0
2005-10-12 13:35:00,5.12,5.14,5.12,5.13,36600.0,4.179,4.1953,4.179,4.1872,36600.0
2005-10-12 13:40:00,5.14,5.14,5.12,5.12,17500.0,4.1953,4.1953,4.179,4.179,17500.0
2005-10-12 13:45:00,5.12,5.12,5.11,5.11,25500.0,4.179,4.179,4.1709,4.1709,25500.0
2005-10-12 13:50:00,5.11,5.12,5.11,5.11,8600.0,4.1709,4.179,4.1709,4.1709,8600.0
2005-10-12 13:55:00,5.11,5.12,5.11,5.11,20800.0,4.1709,4.179,4.1709,4.1709,20800.0
2005-10-12 14:00:00,5.1,5.12,5.1,5.12,33300.0,4.1627,4.179,4.1627,4.179,33300.0
2005-10-12 14:05:00,5.11,5.12,5.11,5.11,19800.0,4.1709,4.179,4.1709,4.1709,19800.0
2005-10-12 14:10:00,5.11,5.12,5.1,5.1,24400.0,4.1709,4.179,4.1627,4.1627,24400.0
2005-10-12 14:15:00,5.1,5.11,5.1,5.11,19000.0,4.1627,4.1709,4.1627,4.1709,19000.0
2005-10-12 14:20:00,5.11,5.11,5.1,5.1,67300.0,4.1709,4.1709,4.1627,4.1627,67300.0
2005-10-12 14:25:00,5.1,5.11,5.09,5.11,84600.0,4.1627,4.1709,4.1545,4.1709,84600.0
2005-10-12 14:30:00,5.1,5.11,5.08,5.09,87300.0,4.1627,4.1709,4.1464,4.1545,87300.0
2005-10-12 14:35:00,5.08,5.09,5.08,5.08,32600.0,4.1464,4.1545,4.1464,4.1464,32600.0
2005-10-12 14:40:00,5.08,5.08,5.07,5.08,55500.0,4.1464,4.1464,4.1382,4.1464,55500.0
2005-10-12 14:45:00,5.08,5.1,5.08,5.09,144900.0,4.1464,4.1627,4.1464,4.1545,144900.0
2005-10-12 14:50:00,5.09,5.1,5.09,5.1,34100.0,4.1545,4.1627,4.1545,4.1627,34100.0
2005-10-12 14:55:00,5.09,5.1,5.09,5.1,36500.0,4.1545,4.1627,4.1545,4.1627,36500.0
2005-10-12 15:00:00,5.09,5.1,5.08,5.1,172100.0,4.1545,4.1627,4.1464,4.1627,172100.0
2005-10-12 15:05:00,5.09,5.1,5.09,5.1,22300.0,4.1545,4.1627,4.1545,4.1627,22300.0
2005-10-12 15:10:00,5.1,5.1,5.08,5.08,29600.0,4.1627,4.1627,4.1464,4.1464,29600.0
2005-10-12 15:15:00,5.08,5.09,5.07,5.08,36000.0,4.1464,4.1545,4.1382,4.1464,36000.0
2005-10-12 15:20:00,5.07,5.08,5.07,5.07,49800.0,4.1382,4.1464,4.1382,4.1382,49800.0
2005-10-12 15:25:00,5.07,5.08,5.07,5.08,152500.0,4.1382,4.1464,4.1382,4.1464,152500.0
2005-10-12 15:30:00,5.08,5.08,5.07,5.07,62400.0,4.1464,4.1464,4.1382,4.1382,62400.0
2005-10-12 15:35:00,5.07,5.08,5.05,5.05,78700.0,4.1382,4.1464,4.1219,4.1219,78700.0
2005-10-12 15:40:00,5.05,5.06,5.05,5.06,44000.0,4.1219,4.13,4.1219,4.13,44000.0
2005-10-12 15:45:00,5.05,5.08,5.05,5.08,225700.0,4.1219,4.1464,4.1219,4.1464,225700.0
2005-10-12 15:50:00,5.08,5.08,5.07,5.08,127200.0,4.1464,4.1464,4.1382,4.1464,127200.0
2005-10-12 15:55:00,5.08,5.09,5.07,5.07,247600.0,4.1464,4.1545,4.1382,4.1382,247600.0
2005-10-13 09:30:00,5.07,5.13,5.07,5.11,82800.0,4.1382,4.1872,4.1382,4.1709,82800.0
2005-10-13 09:35:00,5.11,5.15,5.1,5.14,55400.0,4.1709,4.2035,4.1627,4.1953,55400.0
2005-10-13 09:40:00,5.13,5.13,5.1,5.1,47100.0,4.1872,4.1872,4.1627,4.1627,47100.0
2005-10-13 09:45:00,5.11,5.11,5.09,5.1,42800.0,4.1709,4.1709,4.1545,4.1627,42800.0
2005-10-13 09:50:00,5.11,5.12,5.09,5.12,58500.0,4.1709,4.179,4.1545,4.179,58500.0
2005-10-13 09:55:00,5.12,5.16,5.11,5.14,51500.0,4.179,4.2117,4.1709,4.1953,51500.0
2005-10-13 10:00:00,5.14,5.15,5.1,5.11,64100.0,4.1953,4.2035,4.1627,4.1709,64100.0
2005-10-13 10:05:00,5.11,5.12,5.1,5.12,21500.0,4.1709,4.179,4.1627,4.179,21500.0
2005-10-13 10:10:00,5.11,5.11,5.1,5.11,23900.0,4.1709,4.1709,4.1627,4.1709,23900.0
2005-10-13 10:15:00,5.1,5.11,5.1,5.1,27700.0,4.1627,4.1709,4.1627,4.1627,27700.0
2005-10-13 10:20:00,5.1,5.1,5.09,5.09,31900.0,4.1627,4.1627,4.1545,4.1545,31900.0
2005-10-13 10:25:00,5.1,5.1,5.09,5.1,36400.0,4.1627,4.1627,4.1545,4.1627,36400.0
2005-10-13 10:30:00,5.09,5.12,5.09,5.09,68000.0,4.1545,4.179,4.1545,4.1545,68000.0
2005-10-13 10:35:00,5.09,5.13,5.09,5.12,33400.0,4.1545,4.1872,4.1545,4.179,33400.0
2005-10-13 10:40:00,5.13,5.13,5.12,5.12,64500.0,4.1872,4.1872,4.179,4.179,64500.0
2005-10-13 10:45:00,5.12,5.14,5.12,5.13,16400.0,4.179,4.1953,4.179,4.1872,16400.0
2005-10-13 10:50:00,5.14,5.14,5.12,5.12,24200.0,4.1953,4.1953,4.179,4.179,24200.0
2005-10-13 10:55:00,5.12,5.12,5.09,5.09,41800.0,4.179,4.179,4.1545,4.1545,41800.0
2005-10-13 11:00:00,5.09,5.1,5.08,5.08,32200.0,4.1545,4.1627,4.1464,4.1464,32200.0
2005-10-13 11:05:00,5.08,5.09,5.08,5.09,37700.0,4.1464,4.1545,4.1464,4.1545,37700.0
2005-10-13 11:10:00,5.08,5.09,5.07,5.09,24800.0,4.1464,4.1545,4.1382,4.1545,24800.0
2005-10-13 11:15:00,5.08,5.09,5.08,5.09,14500.0,4.1464,4.1545,4.1464,4.1545,14500.0
2005-10-13 11:20:00,5.08,5.09,5.08,5.09,13900.0,4.1464,4.1545,4.1464,4.1545,13900.0
2005-10-13 11:25:00,5.09,5.1,5.08,5.1,68900.0,4.1545,4.1627,4.1464,4.1627,68900.0
2005-10-13 11:30:00,5.1,5.1,5.09,5.1,22500.0,4.1627,4.1627,4.1545,4.1627,22500.0
2005-10-13 11:35:00,5.1,5.1,5.08,5.09,31300.0,4.1627,4.1627,4.1464,4.1545,31300.0
2005-10-13 11:40:00,5.08,5.09,5.08,5.08,22800.0,4.1464,4.1545,4.1464,4.1464,22800.0
2005-10-13 11:45:00,5.09,5.09,5.07,5.08,32900.0,4.1545,4.1545,4.1382,4.1464,32900.0
2005-10-13 11:50:00,5.07,5.09,5.07,5.08,59800.0,4.1382,4.1545,4.1382,4.1464,59800.0
2005-10-13 11:55:00,5.07,5.08,5.06,5.06,52600.0,4.1382,4.1464,4.13,4.13,52600.0
2005-10-13 12:00:00,5.06,5.07,5.06,5.06,24900.0,4.13,4.1382,4.13,4.13,24900.0
2005-10-13 12:05:00,5.06,5.07,5.06,5.07,31900.0,4.13,4.1382,4.13,4.1382,31900.0
2005-10-13 12:10:00,5.06,5.08,5.06,5.08,48800.0,4.13,4.1464,4.13,4.1464,48800.0
2005-10-13 12:15:00,5.08,5.08,5.07,5.07,22200.0,4.1464,4.1464,4.1382,4.1382,22200.0
2005-10-13 12:20:00,5.07,5.08,5.05,5.05,76800.0,4.1382,4.1464,4.1219,4.1219,76800.0
2005-10-13 12:25:00,5.05,5.06,5.05,5.06,20500.0,4.1219,4.13,4.1219,4.13,20500.0
2005-10-13 12:30:00,5.06,5.06,5.05,5.06,22500.0,4.13,4.13,4.1219,4.13,22500.0
2005-10-13 12:35:00,5.06,5.06,5.05,5.06,16600.0,4.13,4.13,4.1219,4.13,16600.0
2005-10-13 12:40:00,5.06,5.06,5.05,5.05,34500.0,4.13,4.13,4.1219,4.1219,34500.0
2005-10-13 12:45:00,5.06,5.07,5.05,5.06,67600.0,4.13,4.1382,4.1219,4.13,67600.0
2005-10-13 12:50:00,5.07,5.07,5.06,5.07,22000.0,4.1382,4.1382,4.13,4.1382,22000.0
2005-10-13 12:55:00,5.07,5.07,5.06,5.07,41400.0,4.1382,4.1382,4.13,4.1382,41400.0
2005-10-13 13:00:00,5.07,5.07,5.06,5.07,4300.0,4.1382,4.1382,4.13,4.1382,4300.0
2005-10-13 13:05:00,5.07,5.07,5.06,5.06,24700.0,4.1382,4.1382,4.13,4.13,24700.0
2005-10-13 13:10:00,5.06,5.07,5.06,5.06,7700.0,4.13,4.1382,4.13,4.13,7700.0
2005-10-13 13:15:00,5.07,5.07,5.06,5.06,4500.0,4.1382,4.1382,4.13,4.13,4500.0
2005-10-13 13:20:00,5.07,5.07,5.06,5.07,11000.0,4.1382,4.1382,4.13,4.1382,11000.0
2005-10-13 13:25:00,5.07,5.07,5.06,5.07,16500.0,4.1382,4.1382,4.13,4.1382,16500.0
2005-10-13 13:30:00,5.08,5.08,5.07,5.08,26200.0,4.1464,4.1464,4.1382,4.1464,26200.0
2005-10-13 13:35:00,5.08,5.09,5.07,5.08,35900.0,4.1464,4.1545,4.1382,4.1464,35900.0
2005-10-13 13:40:00,5.08,5.08,5.07,5.08,5800.0,4.1464,4.1464,4.1382,4.1464,5800.0
2005-10-13 13:45:00,5.07,5.08,5.06,5.07,26100.0,4.1382,4.1464,4.13,4.1382,26100.0
2005-10-13 13:50:00,5.07,5.08,5.06,5.08,33400.0,4.1382,4.1464,4.13,4.1464,33400.0
2005-10-13 13:55:00,5.08,5.1,5.08,5.09,31000.0,4.1464,4.1627,4.1464,4.1545,31000.0
2005-10-13 14:00:00,5.1,5.12,5.09,5.12,30900.0,4.1627,4.179,4.1545,4.179,30900.0
2005-10-13 14:05:00,5.12,5.13,5.1,5.13,35900.0,4.179,4.1872,4.1627,4.1872,35900.0
2005-10-13 14:10:00,5.13,5.13,5.12,5.13,45800.0,4.1872,4.1872,4.179,4.1872,45800.0
2005-10-13 14:15:00,5.13,5.15,5.13,5.14,56300.0,4.1872,4.2035,4.1872,4.1953,56300.0
2005-10-13 14:20:00,5.15,5.2,5.14,5.2,80800.0,4.2035,4.2443,4.1953,4.2443,80800.0
2005-10-13 14:25:00,5.2,5.21,5.18,5.19,94000.0,4.2443,4.2525,4.228,4.2361,94000.0
2005-10-13 14:30:00,5.18,5.19,5.17,5.19,70100.0,4.228,4.2361,4.2198,4.2361,70100.0
2005-10-13 14:35:00,5.18,5.19,5.17,5.18,90000.0,4.228,4.2361,4.2198,4.228,90000.0
2005-10-13 14:40:00,5.18,5.19,5.18,5.19,20400.0,4.228,4.2361,4.228,4.2361,20400.0
2005-10-13 14:45:00,5.18,5.21,5.18,5.21,63500.0,4.228,4.2525,4.228,4.2525,63500.0
2005-10-13 14:50:00,5.21,5.22,5.19,5.19,72400.0,4.2525,4.2606,4.2361,4.2361,72400.0
2005-10-13 14:55:00,5.19,5.22,5.18,5.21,68800.0,4.2361,4.2606,4.228,4.2525,68800.0
2005-10-13 15:00:00,5.22,5.22,5.2,5.2,19300.0,4.2606,4.2606,4.2443,4.2443,19300.0
2005-10-13 15:05:00,5.2,5.21,5.18,5.19,55500.0,4.2443,4.2525,4.228,4.2361,55500.0
2005-10-13 15:10:00,5.19,5.19,5.18,5.19,14600.0,4.2361,4.2361,4.228,4.2361,14600.0
2005-10-13 15:15:00,5.18,5.2,5.17,5.2,167000.0,4.228,4.2443,4.2198,4.2443,167000.0
2005-10-13 15:20:00,5.2,5.2,5.18,5.2,84400.0,4.2443,4.2443,4.228,4.2443,84400.0
2005-10-13 15:25:00,5.2,5.21,5.19,5.2,33700.0,4.2443,4.2525,4.2361,4.2443,33700.0
2005-10-13 15:30:00,5.2,5.21,5.2,5.21,40300.0,4.2443,4.2525,4.2443,4.2525,40300.0
2005-10-13 15:35:00,5.2,5.21,5.2,5.21,44600.0,4.2443,4.2525,4.2443,4.2525,44600.0
2005-10-13 15:40:00,5.21,5.22,5.21,5.22,30200.0,4.2525,4.2606,4.2525,4.2606,30200.0
2005-10-13 15:45:00,5.21,5.22,5.21,5.22,59600.0,4.2525,4.2606,4.2525,4.2606,59600.0
2005-10-13 15:50:00,5.22,5.22,5.21,5.21,86400.0,4.2606,4.2606,4.2525,4.2525,86400.0
2005-10-13 15:55:00,5.21,5.22,5.21,5.21,92700.0,4.2525,4.2606,4.2525,4.2525,92700.0
2005-10-14 09:30:00,5.2,5.39,5.2,5.34,204200.0,4.2443,4.3994,4.2443,4.3586,204200.0
2005-10-14 09:35:00,5.35,5.37,5.34,5.36,148200.0,4.3667,4.3831,4.3586,4.3749,148200.0
2005-10-14 09:40:00,5.36,5.38,5.34,5.35,309900.0,4.3749,4.3912,4.3586,4.3667,309900.0
2005-10-14 09:45:00,5.35,5.36,5.31,5.34,153800.0,4.3667,4.3749,4.3341,4.3586,153800.0
2005-10-14 09:50:00,5.34,5.34,5.33,5.33,43200.0,4.3586,4.3586,4.3504,4.3504,43200.0
2005-10-14 09:55:00,5.34,5.34,5.31,5.32,107900.0,4.3586,4.3586,4.3341,4.3423,107900.0
2005-10-14 10:00:00,5.32,5.34,5.32,5.34,40400.0,4.3423,4.3586,4.3423,4.3586,40400.0
2005-10-14 10:05:00,5.34,5.36,5.34,5.36,145200.0,4.3586,4.3749,4.3586,4.3749,145200.0
2005-10-14 10:10:00,5.36,5.39,5.35,5.37,41000.0,4.3749,4.3994,4.3667,4.3831,41000.0
2005-10-14 10:15:00,5.36,5.36,5.3,5.33,119600.0,4.3749,4.3749,4.3259,4.3504,119600.0
2005-10-14 10:20:00,5.34,5.36,5.33,5.35,113100.0,4.3586,4.3749,4.3504,4.3667,113100.0
2005-10-14 10:25:00,5.35,5.35,5.32,5.34,105800.0,4.3667,4.3667,4.3423,4.3586,105800.0
2005-10-14 10:30:00,5.34,5.35,5.32,5.35,79200.0,4.3586,4.3667,4.3423,4.3667,79200.0
2005-10-14 10:35:00,5.36,5.38,5.35,5.35,47700.0,4.3749,4.3912,4.3667,4.3667,47700.0
2005-10-14 10:40:00,5.35,5.38,5.35,5.37,68300.0,4.3667,4.3912,4.3667,4.3831,68300.0
2005-10-14 10:45:00,5.37,5.39,5.37,5.39,40800.0,4.3831,4.3994,4.3831,4.3994,40800.0
2005-10-14 10:50:00,5.39,5.39,5.38,5.39,80100.0,4.3994,4.3994,4.3912,4.3994,80100.0
2005-10-14 10:55:00,5.39,5.39,5.36,5.36,43400.0,4.3994,4.3994,4.3749,4.3749,43400.0
2005-10-14 11:00:00,5.35,5.38,5.35,5.35,99100.0,4.3667,4.3912,4.3667,4.3667,99100.0
2005-10-14 11:05:00,5.35,5.36,5.34,5.35,26800.0,4.3667,4.3749,4.3586,4.3667,26800.0
2005-10-14 11:10:00,5.35,5.35,5.34,5.34,26700.0,4.3667,4.3667,4.3586,4.3586,26700.0
2005-10-14 11:15:00,5.35,5.39,5.34,5.39,78100.0,4.3667,4.3994,4.3586,4.3994,78100.0
2005-10-14 11:20:00,5.39,5.39,5.37,5.38,25900.0,4.3994,4.3994,4.3831,4.3912,25900.0
2005-10-14 11:25:00,5.37,5.41,5.37,5.4,96300.0,4.3831,4.4157,4.3831,4.4076,96300.0
2005-10-14 11:30:00,5.4,5.41,5.4,5.4,45100.0,4.4076,4.4157,4.4076,4.4076,45100.0
2005-10-14 11:35:00,5.41,5.41,5.36,5.39,105400.0,4.4157,4.4157,4.3749,4.3994,105400.0
2005-10-14 11:40:00,5.39,5.4,5.39,5.39,9200.0,4.3994,4.4076,4.3994,4.3994,9200.0
2005-10-14 11:45:00,5.4,5.4,5.39,5.4,56900.0,4.4076,4.4076,4.3994,4.4076,56900.0
2005-10-14 11:50:00,5.4,5.4,5.39,5.4,18800.0,4.4076,4.4076,4.3994,4.4076,18800.0
2005-10-14 11:55:00,5.4,5.43,5.4,5.42,66100.0,4.4076,4.432,4.4076,4.4239,66100.0
2005-10-14 12:00:00,5.41,5.42,5.38,5.41,22500.0,4.4157,4.4239,4.3912,4.4157,22500.0
2005-10-14 12:05:00,5.42,5.42,5.4,5.4,65600.0,4.4239,4.4239,4.4076,4.4076,65600.0
2005-10-14 12:10:00,5.41,5.42,5.4,5.41,62200.0,4.4157,4.4239,4.4076,4.4157,62200.0
2005-10-14 12:15:00,5.41,5.42,5.4,5.41,20400.0,4.4157,4.4239,4.4076,4.4157,20400.0
2005-10-14 12:20:00,5.41,5.42,5.4,5.41,21300.0,4.4157,4.4239,4.4076,4.4157,21300.0
2005-10-14 12:25:00,5.41,5.41,5.4,5.41,7200.0,4.4157,4.4157,4.4076,4.4157,7200.0
2005-10-14 12:30:00,5.41,5.41,5.4,5.41,38800.0,4.4157,4.4157,4.4076,4.4157,38800.0
2005-10-14 12:35:00,5.41,5.44,5.41,5.43,224300.0,4.4157,4.4402,4.4157,4.432,224300.0
2005-10-14 12:40:00,5.44,5.44,5.43,5.43,12400.0,4.4402,4.4402,4.432,4.432,12400.0
2005-10-14 12:45:00,5.43,5.44,5.43,5.43,132300.0,4.432,4.4402,4.432,4.432,132300.0
2005-10-14 12:50:00,5.44,5.44,5.43,5.43,66800.0,4.4402,4.4402,4.432,4.432,66800.0
2005-10-14 12:55:00,5.43,5.43,5.4,5.4,49600.0,4.432,4.432,4.4076,4.4076,49600.0
2005-10-14 13:00:00,5.41,5.41,5.4,5.41,32400.0,4.4157,4.4157,4.4076,4.4157,32400.0
2005-10-14 13:05:00,5.41,5.42,5.4,5.41,63000.0,4.4157,4.4239,4.4076,4.4157,63000.0
2005-10-14 13:10:00,5.41,5.42,5.4,5.42,52200.0,4.4157,4.4239,4.4076,4.4239,52200.0
2005-10-14 13:15:00,5.42,5.42,5.4,5.4,29300.0,4.4239,4.4239,4.4076,4.4076,29300.0
2005-10-14 13:20:00,5.4,5.41,5.4,5.41,8500.0,4.4076,4.4157,4.4076,4.4157,8500.0
2005-10-14 13:25:00,5.41,5.41,5.4,5.41,18900.0,4.4157,4.4157,4.4076,4.4157,18900.0
2005-10-14 13:30:00,5.4,5.41,5.4,5.41,22000.0,4.4076,4.4157,4.4076,4.4157,22000.0
2005-10-14 13:35:00,5.41,5.42,5.4,5.41,179200.0,4.4157,4.4239,4.4076,4.4157,179200.0
2005-10-14 13:40:00,5.41,5.42,5.41,5.41,36900.0,4.4157,4.4239,4.4157,4.4157,36900.0
2005-10-14 13:45:00,5.41,5.42,5.41,5.41,29900.0,4.4157,4.4239,4.4157,4.4157,29900.0
2005-10-14 13:50:00,5.42,5.42,5.41,5.42,6800.0,4.4239,4.4239,4.4157,4.4239,6800.0
2005-10-14 13:55:00,5.42,5.42,5.4,5.4,44300.0,4.4239,4.4239,4.4076,4.4076,44300.0
2005-10-14 14:00:00,5.41,5.41,5.4,5.4,29000.0,4.4157,4.4157,4.4076,4.4076,29000.0
2005-10-14 14:05:00,5.41,5.41,5.4,5.4,29200.0,4.4157,4.4157,4.4076,4.4076,29200.0
2005-10-14 14:10:00,5.4,5.42,5.4,5.42,70800.0,4.4076,4.4239,4.4076,4.4239,70800.0
2005-10-14 14:15:00,5.42,5.45,5.42,5.45,87300.0,4.4239,4.4484,4.4239,4.4484,87300.0
2005-10-14 14:20:00,5.45,5.45,5.44,5.45,116200.0,4.4484,4.4484,4.4402,4.4484,116200.0
2005-10-14 14:25:00,5.45,5.46,5.45,5.45,49700.0,4.4484,4.4565,4.4484,4.4484,49700.0
2005-10-14 14:30:00,5.46,5.48,5.46,5.47,77800.0,4.4565,4.4729,4.4565,4.4647,77800.0
2005-10-14 14:35:00,5.46,5.47,5.44,5.45,51500.0,4.4565,4.4647,4.4402,4.4484,51500.0
2005-10-14 14:40:00,5.45,5.45,5.44,5.45,8600.0,4.4484,4.4484,4.4402,4.4484,8600.0
2005-10-14 14:45:00,5.45,5.45,5.44,5.44,22100.0,4.4484,4.4484,4.4402,4.4402,22100.0
2005-10-14 14:50:00,5.45,5.47,5.45,5.47,57300.0,4.4484,4.4647,4.4484,4.4647,57300.0
2005-10-14 14:55:00,5.47,5.47,5.46,5.47,12900.0,4.4647,4.4647,4.4565,4.4647,12900.0
2005-10-14 15:00:00,5.47,5.47,5.45,5.45,36200.0,4.4647,4.4647,4.4484,4.4484,36200.0
2005-10-14 15:05:00,5.46,5.46,5.45,5.46,11400.0,4.4565,4.4565,4.4484,4.4565,11400.0
2005-10-14 15:10:00,5.46,5.46,5.45,5.46,34200.0,4.4565,4.4565,4.4484,4.4565,34200.0
2005-10-14 15:15:00,5.46,5.46,5.45,5.46,27100.0,4.4565,4.4565,4.4484,4.4565,27100.0
2005-10-14 15:20:00,5.46,5.46,5.45,5.46,106500.0,4.4565,4.4565,4.4484,4.4565,106500.0
2005-10-14 15:25:00,5.46,5.46,5.43,5.46,234500.0,4.4565,4.4565,4.432,4.4565,234500.0
2005-10-14 15:30:00,5.46,5.47,5.42,5.42,400300.0,4.4565,4.4647,4.4239,4.4239,400300.0
2005-10-14 15:35:00,5.42,5.43,5.42,5.43,18400.0,4.4239,4.432,4.4239,4.432,18400.0
2005-10-14 15:40:00,5.43,5.43,5.42,5.43,25100.0,4.432,4.432,4.4239,4.432,25100.0
2005-10-14 15:45:00,5.43,5.44,5.42,5.44,79600.0,4.432,4.4402,4.4239,4.4402,79600.0
2005-10-14 15:50:00,5.44,5.46,5.43,5.45,201200.0,4.4402,4.4565,4.432,4.4484,201200.0
2005-10-14 15:55:00,5.45,5.51,5.45,5.49,268300.0,4.4484,4.4973,4.4484,4.481,268300.0
2005-10-17 09:30:00,5.54,5.54,5.46,5.46,53400.0,4.5218,4.5218,4.4565,4.4565,53400.0
2005-10-17 09:35:00,5.45,5.49,5.45,5.48,18700.0,4.4484,4.481,4.4484,4.4729,18700.0
2005-10-17 09:40:00,5.5,5.52,5.48,5.51,26800.0,4.4892,4.5055,4.4729,4.4973,26800.0
2005-10-17 09:45:00,5.51,5.51,5.49,5.49,23400.0,4.4973,4.4973,4.481,4.481,23400.0
2005-10-17 09:50:00,5.5,5.5,5.49,5.49,20100.0,4.4892,4.4892,4.481,4.481,20100.0
2005-10-17 09:55:00,5.49,5.49,5.46,5.46,25400.0,4.481,4.481,4.4565,4.4565,25400.0
2005-10-17 10:00:00,5.46,5.47,5.45,5.47,47500.0,4.4565,4.4647,4.4484,4.4647,47500.0
2005-10-17 10:05:00,5.47,5.47,5.39,5.39,46600.0,4.4647,4.4647,4.3994,4.3994,46600.0
2005-10-17 10:10:00,5.39,5.42,5.37,5.42,86500.0,4.3994,4.4239,4.3831,4.4239,86500.0
2005-10-17 10:15:00,5.42,5.43,5.39,5.41,66400.0,4.4239,4.432,4.3994,4.4157,66400.0
2005-10-17 10:20:00,5.41,5.44,5.41,5.42,40300.0,4.4157,4.4402,4.4157,4.4239,40300.0
2005-10-17 10:25:00,5.43,5.44,5.43,5.44,10100.0,4.432,4.4402,4.432,4.4402,10100.0
2005-10-17 10:30:00,5.44,5.44,5.43,5.43,9400.0,4.4402,4.4402,4.432,4.432,9400.0
2005-10-17 10:35:00,5.43,5.43,5.4,5.41,22500.0,4.432,4.432,4.4076,4.4157,22500.0
2005-10-17 10:40:00,5.4,5.41,5.4,5.4,60500.0,4.4076,4.4157,4.4076,4.4076,60500.0
2005-10-17 10:45:00,5.4,5.41,5.4,5.41,7100.0,4.4076,4.4157,4.4076,4.4157,7100.0
2005-10-17 10:50:00,5.4,5.41,5.39,5.39,27600.0,4.4076,4.4157,4.3994,4.3994,27600.0
2005-10-17 10:55:00,5.39,5.4,5.39,5.4,27500.0,4.3994,4.4076,4.3994,4.4076,27500.0
2005-10-17 11:00:00,5.4,5.41,5.39,5.4,22600.0,4.4076,4.4157,4.3994,4.4076,22600.0
2005-10-17 11:05:00,5.4,5.4,5.38,5.39,31700.0,4.4076,4.4076,4.3912,4.3994,31700.0
2005-10-17 11:10:00,5.38,5.38,5.35,5.36,50700.0,4.3912,4.3912,4.3667,4.3749,50700.0
2005-10-17 11:15:00,5.36,5.41,5.35,5.39,99200.0,4.3749,4.4157,4.3667,4.3994,99200.0
2005-10-17 11:20:00,5.39,5.42,5.39,5.41,28900.0,4.3994,4.4239,4.3994,4.4157,28900.0
2005-10-17 11:25:00,5.41,5.42,5.4,5.4,21900.0,4.4157,4.4239,4.4076,4.4076,21900.0
2005-10-17 11:30:00,5.4,5.4,5.39,5.4,10300.0,4.4076,4.4076,4.3994,4.4076,10300.0
2005-10-17 11:35:00,5.39,5.4,5.39,5.4,8500.0,4.3994,4.4076,4.3994,4.4076,8500.0
2005-10-17 11:40:00,5.4,5.4,5.39,5.4,5600.0,4.4076,4.4076,4.3994,4.4076,5600.0
2005-10-17 11:45:00,5.4,5.43,5.4,5.43,15900.0,4.4076,4.432,4.4076,4.432,15900.0
2005-10-17 11:50:00,5.43,5.43,5.42,5.43,15200.0,4.432,4.432,4.4239,4.432,15200.0
2005-10-17 11:55:00,5.43,5.43,5.41,5.41,32500.0,4.432,4.432,4.4157,4.4157,32500.0
2005-10-17 12:00:00,5.41,5.42,5.4,5.4,6700.0,4.4157,4.4239,4.4076,4.4076,6700.0
2005-10-17 12:05:00,5.4,5.47,5.38,5.39,85500.0,4.4076,4.4647,4.3912,4.3994,85500.0
2005-10-17 12:10:00,5.38,5.4,5.38,5.38,56900.0,4.3912,4.4076,4.3912,4.3912,56900.0
2005-10-17 12:15:00,5.38,5.38,5.36,5.36,15600.0,4.3912,4.3912,4.3749,4.3749,15600.0
2005-10-17 12:20:00,5.37,5.37,5.36,5.36,13000.0,4.3831,4.3831,4.3749,4.3749,13000.0
2005-10-17 12:25:00,5.37,5.37,5.36,5.37,7800.0,4.3831,4.3831,4.3749,4.3831,7800.0
2005-10-17 12:30:00,5.37,5.37,5.36,5.36,11500.0,4.3831,4.3831,4.3749,4.3749,11500.0
2005-10-17 12:35:00,5.37,5.37,5.36,5.36,3700.0,4.3831,4.3831,4.3749,4.3749,3700.0
2005-10-17 12:40:00,5.36,5.37,5.35,5.36,26700.0,4.3749,4.3831,4.3667,4.3749,26700.0
2005-10-17 12:45:00,5.35,5.36,5.34,5.34,37000.0,4.3667,4.3749,4.3586,4.3586,37000.0
2005-10-17 12:50:00,5.34,5.35,5.33,5.34,18000.0,4.3586,4.3667,4.3504,4.3586,18000.0
2005-10-17 12:55:00,5.34,5.34,5.33,5.34,8400.0,4.3586,4.3586,4.3504,4.3586,8400.0
2005-10-17 13:00:00,5.34,5.38,5.34,5.38,30500.0,4.3586,4.3912,4.3586,4.3912,30500.0
2005-10-17 13:05:00,5.38,5.38,5.36,5.37,2500.0,4.3912,4.3912,4.3749,4.3831,2500.0
2005-10-17 13:10:00,5.37,5.38,5.36,5.36,15200.0,4.3831,4.3912,4.3749,4.3749,15200.0
2005-10-17 13:15:00,5.37,5.39,5.36,5.39,51100.0,4.3831,4.3994,4.3749,4.3994,51100.0
2005-10-17 13:20:00,5.38,5.39,5.38,5.39,15000.0,4.3912,4.3994,4.3912,4.3994,15000.0
2005-10-17 13:25:00,5.39,5.39,5.38,5.38,3600.0,4.3994,4.3994,4.3912,4.3912,3600.0
2005-10-17 13:30:00,5.38,5.39,5.38,5.39,10000.0,4.3912,4.3994,4.3912,4.3994,10000.0
2005-10-17 13:35:00,5.39,5.4,5.38,5.4,42300.0,4.3994,4.4076,4.3912,4.4076,42300.0
2005-10-17 13:40:00,5.39,5.41,5.39,5.4,10400.0,4.3994,4.4157,4.3994,4.4076,10400.0
2005-10-17 13:45:00,5.4,5.44,5.4,5.44,27900.0,4.4076,4.4402,4.4076,4.4402,27900.0
2005-10-17 13:50:00,5.44,5.44,5.43,5.43,24300.0,4.4402,4.4402,4.432,4.432,24300.0
2005-10-17 13:55:00,5.43,5.44,5.39,5.4,110300.0,4.432,4.4402,4.3994,4.4076,110300.0
2005-10-17 14:00:00,5.4,5.41,5.4,5.41,16400.0,4.4076,4.4157,4.4076,4.4157,16400.0
2005-10-17 14:05:00,5.41,5.41,5.4,5.4,5700.0,4.4157,4.4157,4.4076,4.4076,5700.0
2005-10-17 14:10:00,5.4,5.41,5.4,5.4,8500.0,4.4076,4.4157,4.4076,4.4076,8500.0
2005-10-17 14:15:00,5.41,5.42,5.41,5.42,12700.0,4.4157,4.4239,4.4157,4.4239,12700.0
2005-10-17 14:20:00,5.41,5.42,5.41,5.41,13200.0,4.4157,4.4239,4.4157,4.4157,13200.0
2005-10-17 14:25:00,5.4,5.41,5.4,5.4,4200.0,4.4076,4.4157,4.4076,4.4076,4200.0
2005-10-17 14:30:00,5.4,5.4,5.39,5.39,21200.0,4.4076,4.4076,4.3994,4.3994,21200.0
2005-10-17 14:35:00,5.39,5.4,5.39,5.39,7700.0,4.3994,4.4076,4.3994,4.3994,7700.0
2005-10-17 14:40:00,5.4,5.43,5.39,5.42,30000.0,4.4076,4.432,4.3994,4.4239,30000.0
2005-10-17 14:45:00,5.42,5.43,5.42,5.42,22100.0,4.4239,4.432,4.4239,4.4239,22100.0
2005-10-17 14:50:00,5.42,5.45,5.42,5.44,71200.0,4.4239,4.4484,4.4239,4.4402,71200.0
2005-10-17 14:55:00,5.44,5.45,5.43,5.44,21700.0,4.4402,4.4484,4.432,4.4402,21700.0
2005-10-17 15:00:00,5.44,5.46,5.44,5.46,18900.0,4.4402,4.4565,4.4402,4.4565,18900.0
2005-10-17 15:05:00,5.45,5.46,5.44,5.45,20800.0,4.4484,4.4565,4.4402,4.4484,20800.0
2005-10-17 15:10:00,5.45,5.45,5.44,5.45,12900.0,4.4484,4.4484,4.4402,4.4484,12900.0
2005-10-17 15:15:00,5.45,5.45,5.44,5.44,34300.0,4.4484,4.4484,4.4402,4.4402,34300.0
2005-10-17 15:20:00,5.44,5.45,5.44,5.45,10700.0,4.4402,4.4484,4.4402,4.4484,10700.0
2005-10-17 15:25:00,5.45,5.45,5.44,5.44,9800.0,4.4484,4.4484,4.4402,4.4402,9800.0
2005-10-17 15:30:00,5.45,5.46,5.44,5.45,34200.0,4.4484,4.4565,4.4402,4.4484,34200.0
2005-10-17 15:35:00,5.45,5.48,5.45,5.47,63900.0,4.4484,4.4729,4.4484,4.4647,63900.0
2005-10-17 15:40:00,5.46,5.47,5.46,5.46,10700.0,4.4565,4.4647,4.4565,4.4565,10700.0
2005-10-17 15:45:00,5.46,5.47,5.46,5.47,33700.0,4.4565,4.4647,4.4565,4.4647,33700.0
2005-10-17 15:50:00,5.46,5.48,5.46,5.46,59200.0,4.4565,4.4729,4.4565,4.4565,59200.0
2005-10-17 15:55:00,5.47,5.47,5.45,5.47,110100.0,4.4647,4.4647,4.4484,4.4647,110100.0
2005-10-18 09:30:00,5.45,5.48,5.41,5.46,47700.0,4.4484,4.4729,4.4157,4.4565,47700.0
2005-10-18 09:35:00,5.46,5.46,5.42,5.42,32400.0,4.4565,4.4565,4.4239,4.4239,32400.0
2005-10-18 09:40:00,5.42,5.43,5.42,5.42,15900.0,4.4239,4.432,4.4239,4.4239,15900.0
2005-10-18 09:45:00,5.42,5.43,5.42,5.42,11200.0,4.4239,4.432,4.4239,4.4239,11200.0
2005-10-18 09:50:00,5.42,5.43,5.42,5.42,27200.0,4.4239,4.432,4.4239,4.4239,27200.0
2005-10-18 09:55:00,5.42,5.43,5.42,5.42,9200.0,4.4239,4.432,4.4239,4.4239,9200.0
2005-10-18 10:00:00,5.42,5.48,5.42,5.48,64900.0,4.4239,4.4729,4.4239,4.4729,64900.0
2005-10-18 10:05:00,5.48,5.49,5.47,5.47,13900.0,4.4729,4.481,4.4647,4.4647,13900.0
2005-10-18 10:10:00,5.47,5.49,5.47,5.48,20700.0,4.4647,4.481,4.4647,4.4729,20700.0
2005-10-18 10:15:00,5.48,5.53,5.48,5.52,62600.0,4.4729,4.5137,4.4729,4.5055,62600.0
2005-10-18 10:20:00,5.52,5.53,5.47,5.48,72200.0,4.5055,4.5137,4.4647,4.4729,72200.0
2005-10-18 10:25:00,5.48,5.48,5.46,5.46,34000.0,4.4729,4.4729,4.4565,4.4565,34000.0
2005-10-18 10:30:00,5.46,5.49,5.46,5.48,64100.0,4.4565,4.481,4.4565,4.4729,64100.0
2005-10-18 10:35:00,5.47,5.52,5.46,5.5,80000.0,4.4647,4.5055,4.4565,4.4892,80000.0
2005-10-18 10:40:00,5.5,5.51,5.49,5.51,32600.0,4.4892,4.4973,4.481,4.4973,32600.0
2005-10-18 10:45:00,5.51,5.52,5.5,5.51,15900.0,4.4973,4.5055,4.4892,4.4973,15900.0
2005-10-18 10:50:00,5.51,5.53,5.51,5.53,15400.0,4.4973,4.5137,4.4973,4.5137,15400.0
2005-10-18 10:55:00,5.53,5.53,5.52,5.53,15600.0,4.5137,4.5137,4.5055,4.5137,15600.0
2005-10-18 11:00:00,5.53,5.54,5.52,5.53,41500.0,4.5137,4.5218,4.5055,4.5137,41500.0
2005-10-18 11:05:00,5.54,5.55,5.53,5.55,23600.0,4.5218,4.53,4.5137,4.53,23600.0
2005-10-18 11:10:00,5.55,5.55,5.54,5.54,33300.0,4.53,4.53,4.5218,4.5218,33300.0
2005-10-18 11:15:00,5.55,5.55,5.53,5.54,68100.0,4.53,4.53,4.5137,4.5218,68100.0
2005-10-18 11:20:00,5.53,5.55,5.53,5.55,35900.0,4.5137,4.53,4.5137,4.53,35900.0
2005-10-18 11:25:00,5.55,5.57,5.54,5.55,54500.0,4.53,4.5463,4.5218,4.53,54500.0
2005-10-18 11:30:00,5.55,5.56,5.55,5.55,37400.0,4.53,4.5381,4.53,4.53,37400.0
2005-10-18 11:35:00,5.55,5.56,5.54,5.54,60800.0,4.53,4.5381,4.5218,4.5218,60800.0
2005-10-18 11:40:00,5.54,5.55,5.54,5.54,6900.0,4.5218,4.53,4.5218,4.5218,6900.0
2005-10-18 11:45:00,5.54,5.56,5.54,5.56,32900.0,4.5218,4.5381,4.5218,4.5381,32900.0
2005-10-18 11:50:00,5.56,5.57,5.55,5.57,25100.0,4.5381,4.5463,4.53,4.5463,25100.0
2005-10-18 11:55:00,5.56,5.57,5.56,5.57,36100.0,4.5381,4.5463,4.5381,4.5463,36100.0
2005-10-18 12:00:00,5.57,5.59,5.56,5.56,136700.0,4.5463,4.5626,4.5381,4.5381,136700.0
2005-10-18 12:05:00,5.56,5.57,5.55,5.55,31100.0,4.5381,4.5463,4.53,4.53,31100.0
2005-10-18 12:10:00,5.55,5.57,5.55,5.56,47800.0,4.53,4.5463,4.53,4.5381,47800.0
2005-10-18 12:15:00,5.55,5.56,5.54,5.54,31800.0,4.53,4.5381,4.5218,4.5218,31800.0
2005-10-18 12:20:00,5.54,5.55,5.53,5.54,34500.0,4.5218,4.53,4.5137,4.5218,34500.0
2005-10-18 12:25:00,5.53,5.54,5.52,5.52,48500.0,4.5137,4.5218,4.5055,4.5055,48500.0
2005-10-18 12:30:00,5.52,5.53,5.52,5.53,14200.0,4.5055,4.5137,4.5055,4.5137,14200.0
2005-10-18 12:35:00,5.52,5.54,5.52,5.54,23000.0,4.5055,4.5218,4.5055,4.5218,23000.0
2005-10-18 12:40:00,5.54,5.54,5.53,5.53,8600.0,4.5218,4.5218,4.5137,4.5137,8600.0
2005-10-18 12:45:00,5.53,5.54,5.5,5.54,8500.0,4.5137,4.5218,4.4892,4.5218,8500.0
2005-10-18 12:50:00,5.53,5.54,5.53,5.53,2800.0,4.5137,4.5218,4.5137,4.5137,2800.0
2005-10-18 12:55:00,5.54,5.54,5.53,5.53,23900.0,4.5218,4.5218,4.5137,4.5137,23900.0
2005-10-18 13:00:00,5.53,5.54,5.5,5.52,44900.0,4.5137,4.5218,4.4892,4.5055,44900.0
2005-10-18 13:05:00,5.51,5.52,5.5,5.51,21000.0,4.4973,4.5055,4.4892,4.4973,21000.0
2005-10-18 13:10:00,5.51,5.52,5.5,5.52,23800.0,4.4973,4.5055,4.4892,4.5055,23800.0
2005-10-18 13:15:00,5.51,5.52,5.5,5.5,12600.0,4.4973,4.5055,4.4892,4.4892,12600.0
2005-10-18 13:20:00,5.5,5.51,5.49,5.5,26900.0,4.4892,4.4973,4.481,4.4892,26900.0
2005-10-18 13:25:00,5.5,5.5,5.49,5.49,11600.0,4.4892,4.4892,4.481,4.481,11600.0
2005-10-18 13:30:00,5.49,5.52,5.49,5.52,69400.0,4.481,4.5055,4.481,4.5055,69400.0
2005-10-18 13:35:00,5.52,5.55,5.51,5.55,50800.0,4.5055,4.53,4.4973,4.53,50800.0
2005-10-18 13:40:00,5.56,5.58,5.55,5.58,100100.0,4.5381,4.5545,4.53,4.5545,100100.0
2005-10-18 13:45:00,5.57,5.58,5.56,5.56,79300.0,4.5463,4.5545,4.5381,4.5381,79300.0
2005-10-18 13:50:00,5.56,5.57,5.49,5.51,134500.0,4.5381,4.5463,4.481,4.4973,134500.0
2005-10-18 13:55:00,5.52,5.52,5.5,5.51,34200.0,4.5055,4.5055,4.4892,4.4973,34200.0
2005-10-18 14:00:00,5.51,5.52,5.51,5.52,9400.0,4.4973,4.5055,4.4973,4.5055,9400.0
2005-10-18 14:05:00,5.52,5.57,5.51,5.56,62800.0,4.5055,4.5463,4.4973,4.5381,62800.0
2005-10-18 14:10:00,5.57,5.57,5.56,5.56,18500.0,4.5463,4.5463,4.5381,4.5381,18500.0
2005-10-18 14:15:00,5.56,5.56,5.55,5.55,35300.0,4.5381,4.5381,4.53,4.53,35300.0
2005-10-18 14:20:00,5.56,5.57,5.55,5.56,41500.0,4.5381,4.5463,4.53,4.5381,41500.0
2005-10-18 14:25:00,5.56,5.56,5.55,5.55,17400.0,4.5381,4.5381,4.53,4.53,17400.0
2005-10-18 14:30:00,5.56,5.57,5.55,5.57,34100.0,4.5381,4.5463,4.53,4.5463,34100.0
2005-10-18 14:35:00,5.57,5.57,5.56,5.56,30400.0,4.5463,4.5463,4.5381,4.5381,30400.0
2005-10-18 14:40:00,5.56,5.57,5.55,5.56,33500.0,4.5381,4.5463,4.53,4.5381,33500.0
2005-10-18 14:45:00,5.56,5.56,5.53,5.53,22000.0,4.5381,4.5381,4.5137,4.5137,22000.0
2005-10-18 14:50:00,5.53,5.53,5.5,5.51,17200.0,4.5137,4.5137,4.4892,4.4973,17200.0
2005-10-18 14:55:00,5.5,5.51,5.5,5.51,13700.0,4.4892,4.4973,4.4892,4.4973,13700.0
2005-10-18 15:00:00,5.5,5.51,5.5,5.5,9200.0,4.4892,4.4973,4.4892,4.4892,9200.0
2005-10-18 15:05:00,5.5,5.51,5.5,5.51,13800.0,4.4892,4.4973,4.4892,4.4973,13800.0
2005-10-18 15:10:00,5.5,5.51,5.47,5.48,37200.0,4.4892,4.4973,4.4647,4.4729,37200.0
2005-10-18 15:15:00,5.48,5.49,5.47,5.49,35300.0,4.4729,4.481,4.4647,4.481,35300.0
2005-10-18 15:20:00,5.49,5.51,5.49,5.51,24900.0,4.481,4.4973,4.481,4.4973,24900.0
2005-10-18 15:25:00,5.51,5.51,5.5,5.5,5400.0,4.4973,4.4973,4.4892,4.4892,5400.0
2005-10-18 15:30:00,5.51,5.51,5.5,5.5,7700.0,4.4973,4.4973,4.4892,4.4892,7700.0
2005-10-18 15:35:00,5.5,5.51,5.5,5.5,31700.0,4.4892,4.4973,4.4892,4.4892,31700.0
2005-10-18 15:40:00,5.5,5.5,5.49,5.49,56500.0,4.4892,4.4892,4.481,4.481,56500.0
2005-10-18 15:45:00,5.49,5.5,5.48,5.48,58300.0,4.481,4.4892,4.4729,4.4729,58300.0
2005-10-18 15:50:00,5.48,5.48,5.47,5.47,61100.0,4.4729,4.4729,4.4647,4.4647,61100.0
2005-10-18 15:55:00,5.47,5.5,5.45,5.46,150000.0,4.4647,4.4892,4.4484,4.4565,150000.0
2005-10-19 09:30:00,5.4,5.42,5.3,5.3,153800.0,4.4076,4.4239,4.3259,4.3259,153800.0
2005-10-19 09:35:00,5.31,5.35,5.3,5.33,58300.0,4.3341,4.3667,4.3259,4.3504,58300.0
2005-10-19 09:40:00,5.33,5.35,5.32,5.33,40000.0,4.3504,4.3667,4.3423,4.3504,40000.0
2005-10-19 09:45:00,5.33,5.34,5.32,5.32,38300.0,4.3504,4.3586,4.3423,4.3423,38300.0
2005-10-19 09:50:00,5.33,5.33,5.31,5.33,86900.0,4.3504,4.3504,4.3341,4.3504,86900.0
2005-10-19 09:55:00,5.33,5.34,5.31,5.32,32300.0,4.3504,4.3586,4.3341,4.3423,32300.0
2005-10-19 10:00:00,5.32,5.34,5.32,5.34,20400.0,4.3423,4.3586,4.3423,4.3586,20400.0
2005-10-19 10:05:00,5.35,5.42,5.35,5.39,47800.0,4.3667,4.4239,4.3667,4.3994,47800.0
2005-10-19 10:10:00,5.39,5.39,5.35,5.36,19300.0,4.3994,4.3994,4.3667,4.3749,19300.0
2005-10-19 10:15:00,5.35,5.35,5.33,5.34,20900.0,4.3667,4.3667,4.3504,4.3586,20900.0
2005-10-19 10:20:00,5.34,5.34,5.33,5.33,10600.0,4.3586,4.3586,4.3504,4.3504,10600.0
2005-10-19 10:25:00,5.33,5.34,5.33,5.34,17000.0,4.3504,4.3586,4.3504,4.3586,17000.0
2005-10-19 10:30:00,5.33,5.36,5.33,5.35,21600.0,4.3504,4.3749,4.3504,4.3667,21600.0
2005-10-19 10:35:00,5.36,5.4,5.35,5.4,45200.0,4.3749,4.4076,4.3667,4.4076,45200.0
2005-10-19 10:40:00,5.4,5.43,5.4,5.42,56800.0,4.4076,4.432,4.4076,4.4239,56800.0
2005-10-19 10:45:00,5.42,5.43,5.38,5.39,24300.0,4.4239,4.432,4.3912,4.3994,24300.0
2005-10-19 10:50:00,5.39,5.39,5.38,5.38,17200.0,4.3994,4.3994,4.3912,4.3912,17200.0
2005-10-19 10:55:00,5.38,5.39,5.36,5.38,52900.0,4.3912,4.3994,4.3749,4.3912,52900.0
2005-10-19 11:00:00,5.38,5.38,5.36,5.36,23600.0,4.3912,4.3912,4.3749,4.3749,23600.0
2005-10-19 11:05:00,5.36,5.36,5.34,5.34,23800.0,4.3749,4.3749,4.3586,4.3586,23800.0
2005-10-19 11:10:00,5.33,5.35,5.33,5.34,7300.0,4.3504,4.3667,4.3504,4.3586,7300.0
2005-10-19 11:15:00,5.35,5.36,5.34,5.36,10800.0,4.3667,4.3749,4.3586,4.3749,10800.0
2005-10-19 11:20:00,5.36,5.37,5.35,5.36,17800.0,4.3749,4.3831,4.3667,4.3749,17800.0
2005-10-19 11:25:00,5.36,5.36,5.34,5.34,8600.0,4.3749,4.3749,4.3586,4.3586,8600.0
2005-10-19 11:30:00,5.35,5.35,5.34,5.35,9900.0,4.3667,4.3667,4.3586,4.3667,9900.0
2005-10-19 11:35:00,5.34,5.35,5.34,5.35,6500.0,4.3586,4.3667,4.3586,4.3667,6500.0
2005-10-19 11:40:00,5.35,5.35,5.34,5.34,11900.0,4.3667,4.3667,4.3586,4.3586,11900.0
2005-10-19 11:45:00,5.35,5.35,5.34,5.34,5700.0,4.3667,4.3667,4.3586,4.3586,5700.0
2005-10-19 11:50:00,5.34,5.35,5.34,5.34,3800.0,4.3586,4.3667,4.3586,4.3586,3800.0
2005-10-19 11:55:00,5.34,5.35,5.34,5.34,19200.0,4.3586,4.3667,4.3586,4.3586,19200.0
2005-10-19 12:00:00,5.34,5.35,5.34,5.35,3100.0,4.3586,4.3667,4.3586,4.3667,3100.0
2005-10-19 12:05:00,5.35,5.35,5.34,5.35,5500.0,4.3667,4.3667,4.3586,4.3667,5500.0
2005-10-19 12:10:00,5.35,5.35,5.34,5.34,7900.0,4.3667,4.3667,4.3586,4.3586,7900.0
2005-10-19 12:15:00,5.35,5.35,5.34,5.35,2300.0,4.3667,4.3667,4.3586,4.3667,2300.0
2005-10-19 12:20:00,5.35,5.35,5.34,5.34,13100.0,4.3667,4.3667,4.3586,4.3586,13100.0
2005-10-19 12:25:00,5.35,5.35,5.34,5.34,6600.0,4.3667,4.3667,4.3586,4.3586,6600.0
2005-10-19 12:30:00,5.34,5.36,5.34,5.35,25800.0,4.3586,4.3749,4.3586,4.3667,25800.0
2005-10-19 12:35:00,5.36,5.36,5.35,5.36,14700.0,4.3749,4.3749,4.3667,4.3749,14700.0
2005-10-19 12:40:00,5.35,5.36,5.35,5.36,13100.0,4.3667,4.3749,4.3667,4.3749,13100.0
2005-10-19 12:45:00,5.36,5.37,5.34,5.34,33600.0,4.3749,4.3831,4.3586,4.3586,33600.0
2005-10-19 12:50:00,5.33,5.34,5.33,5.34,1600.0,4.3504,4.3586,4.3504,4.3586,1600.0
2005-10-19 12:55:00,5.34,5.35,5.34,5.35,14600.0,4.3586,4.3667,4.3586,4.3667,14600.0
2005-10-19 13:00:00,5.34,5.35,5.34,5.35,5900.0,4.3586,4.3667,4.3586,4.3667,5900.0
2005-10-19 13:05:00,5.35,5.35,5.33,5.34,14700.0,4.3667,4.3667,4.3504,4.3586,14700.0
2005-10-19 13:10:00,5.34,5.35,5.33,5.35,13200.0,4.3586,4.3667,4.3504,4.3667,13200.0
2005-10-19 13:15:00,5.35,5.37,5.35,5.36,17500.0,4.3667,4.3831,4.3667,4.3749,17500.0
2005-10-19 13:20:00,5.37,5.37,5.35,5.36,15800.0,4.3831,4.3831,4.3667,4.3749,15800.0
2005-10-19 13:25:00,5.36,5.38,5.35,5.37,31400.0,4.3749,4.3912,4.3667,4.3831,31400.0
2005-10-19 13:30:00,5.37,5.38,5.37,5.38,5600.0,4.3831,4.3912,4.3831,4.3912,5600.0
2005-10-19 13:35:00,5.38,5.38,5.37,5.38,8300.0,4.3912,4.3912,4.3831,4.3912,8300.0
2005-10-19 13:40:00,5.37,5.38,5.37,5.38,3200.0,4.3831,4.3912,4.3831,4.3912,3200.0
2005-10-19 13:45:00,5.37,5.38,5.37,5.38,8600.0,4.3831,4.3912,4.3831,4.3912,8600.0
2005-10-19 13:50:00,5.37,5.38,5.37,5.38,4900.0,4.3831,4.3912,4.3831,4.3912,4900.0
2005-10-19 13:55:00,5.37,5.38,5.37,5.37,9900.0,4.3831,4.3912,4.3831,4.3831,9900.0
2005-10-19 14:00:00,5.38,5.39,5.37,5.38,25300.0,4.3912,4.3994,4.3831,4.3912,25300.0
2005-10-19 14:05:00,5.38,5.41,5.38,5.4,41200.0,4.3912,4.4157,4.3912,4.4076,41200.0
2005-10-19 14:10:00,5.4,5.4,5.39,5.39,4700.0,4.4076,4.4076,4.3994,4.3994,4700.0
2005-10-19 14:15:00,5.4,5.4,5.38,5.39,20800.0,4.4076,4.4076,4.3912,4.3994,20800.0
2005-10-19 14:20:00,5.38,5.39,5.38,5.39,10300.0,4.3912,4.3994,4.3912,4.3994,10300.0
2005-10-19 14:25:00,5.39,5.4,5.38,5.4,22600.0,4.3994,4.4076,4.3912,4.4076,22600.0
2005-10-19 14:30:00,5.4,5.42,5.39,5.41,42000.0,4.4076,4.4239,4.3994,4.4157,42000.0
2005-10-19 14:35:00,5.42,5.48,5.41,5.44,42400.0,4.4239,4.4729,4.4157,4.4402,42400.0
2005-10-19 14:40:00,5.44,5.45,5.43,5.43,25600.0,4.4402,4.4484,4.432,4.432,25600.0
2005-10-19 14:45:00,5.43,5.43,5.42,5.43,10900.0,4.432,4.432,4.4239,4.432,10900.0
2005-10-19 14:50:00,5.43,5.43,5.42,5.43,13500.0,4.432,4.432,4.4239,4.432,13500.0
2005-10-19 14:55:00,5.43,5.47,5.42,5.46,109200.0,4.432,4.4647,4.4239,4.4565,109200.0
2005-10-19 15:00:00,5.47,5.48,5.46,5.48,19100.0,4.4647,4.4729,4.4565,4.4729,19100.0
2005-10-19 15:05:00,5.47,5.5,5.47,5.5,21800.0,4.4647,4.4892,4.4647,4.4892,21800.0
2005-10-19 15:10:00,5.49,5.5,5.48,5.48,47200.0,4.481,4.4892,4.4729,4.4729,47200.0
2005-10-19 15:15:00,5.48,5.48,5.46,5.46,52900.0,4.4729,4.4729,4.4565,4.4565,52900.0
2005-10-19 15:20:00,5.46,5.47,5.46,5.46,25600.0,4.4565,4.4647,4.4565,4.4565,25600.0
2005-10-19 15:25:00,5.46,5.47,5.46,5.46,4800.0,4.4565,4.4647,4.4565,4.4565,4800.0
2005-10-19 15:30:00,5.47,5.47,5.46,5.47,14000.0,4.4647,4.4647,4.4565,4.4647,14000.0
2005-10-19 15:35:00,5.47,5.47,5.46,5.46,29200.0,4.4647,4.4647,4.4565,4.4565,29200.0
2005-10-19 15:40:00,5.46,5.48,5.46,5.48,34800.0,4.4565,4.4729,4.4565,4.4729,34800.0
2005-10-19 15:45:00,5.48,5.5,5.48,5.49,34200.0,4.4729,4.4892,4.4729,4.481,34200.0
2005-10-19 15:50:00,5.5,5.5,5.49,5.49,46400.0,4.4892,4.4892,4.481,4.481,46400.0
2005-10-19 15:55:00,5.5,5.5,5.47,5.47,87600.0,4.4892,4.4892,4.4647,4.4647,87600.0
2005-10-20 09:30:00,5.6,5.6,5.5,5.51,70600.0,4.5708,4.5708,4.4892,4.4973,70600.0
2005-10-20 09:35:00,5.52,5.55,5.51,5.51,45300.0,4.5055,4.53,4.4973,4.4973,45300.0
2005-10-20 09:40:00,5.52,5.54,5.52,5.53,29600.0,4.5055,4.5218,4.5055,4.5137,29600.0
2005-10-20 09:45:00,5.53,5.54,5.51,5.51,17600.0,4.5137,4.5218,4.4973,4.4973,17600.0
2005-10-20 09:50:00,5.52,5.53,5.5,5.51,46200.0,4.5055,4.5137,4.4892,4.4973,46200.0
2005-10-20 09:55:00,5.51,5.52,5.48,5.5,52200.0,4.4973,4.5055,4.4729,4.4892,52200.0
2005-10-20 10:00:00,5.49,5.56,5.49,5.55,35900.0,4.481,4.5381,4.481,4.53,35900.0
2005-10-20 10:05:00,5.55,5.55,5.5,5.5,42500.0,4.53,4.53,4.4892,4.4892,42500.0
2005-10-20 10:10:00,5.5,5.51,5.49,5.51,21100.0,4.4892,4.4973,4.481,4.4973,21100.0
2005-10-20 10:15:00,5.51,5.56,5.51,5.54,39600.0,4.4973,4.5381,4.4973,4.5218,39600.0
2005-10-20 10:20:00,5.54,5.55,5.52,5.54,36500.0,4.5218,4.53,4.5055,4.5218,36500.0
2005-10-20 10:25:00,5.54,5.54,5.5,5.5,30000.0,4.5218,4.5218,4.4892,4.4892,30000.0
2005-10-20 10:30:00,5.51,5.53,5.5,5.53,30700.0,4.4973,4.5137,4.4892,4.5137,30700.0
2005-10-20 10:35:00,5.53,5.53,5.5,5.51,33400.0,4.5137,4.5137,4.4892,4.4973,33400.0
2005-10-20 10:40:00,5.51,5.51,5.49,5.49,16100.0,4.4973,4.4973,4.481,4.481,16100.0
2005-10-20 10:45:00,5.5,5.53,5.49,5.53,51200.0,4.4892,4.5137,4.481,4.5137,51200.0
2005-10-20 10:50:00,5.53,5.56,5.53,5.54,30100.0,4.5137,4.5381,4.5137,4.5218,30100.0
2005-10-20 10:55:00,5.55,5.55,5.54,5.55,9000.0,4.53,4.53,4.5218,4.53,9000.0
2005-10-20 11:00:00,5.55,5.55,5.53,5.53,13200.0,4.53,4.53,4.5137,4.5137,13200.0
2005-10-20 11:05:00,5.53,5.54,5.53,5.53,8500.0,4.5137,4.5218,4.5137,4.5137,8500.0
2005-10-20 11:10:00,5.53,5.54,5.51,5.51,7600.0,4.5137,4.5218,4.4973,4.4973,7600.0
2005-10-20 11:15:00,5.5,5.51,5.49,5.49,19200.0,4.4892,4.4973,4.481,4.481,19200.0
2005-10-20 11:20:00,5.49,5.5,5.49,5.5,10600.0,4.481,4.4892,4.481,4.4892,10600.0
2005-10-20 11:25:00,5.5,5.5,5.49,5.49,19400.0,4.4892,4.4892,4.481,4.481,19400.0
2005-10-20 11:30:00,5.49,5.5,5.49,5.49,7100.0,4.481,4.4892,4.481,4.481,7100.0
2005-10-20 11:35:00,5.49,5.5,5.49,5.5,4600.0,4.481,4.4892,4.481,4.4892,4600.0
2005-10-20 11:40:00,5.5,5.5,5.47,5.47,23800.0,4.4892,4.4892,4.4647,4.4647,23800.0
2005-10-20 11:45:00,5.47,5.48,5.46,5.46,25600.0,4.4647,4.4729,4.4565,4.4565,25600.0
2005-10-20 11:50:00,5.47,5.5,5.45,5.45,31400.0,4.4647,4.4892,4.4484,4.4484,31400.0
2005-10-20 11:55:00,5.45,5.48,5.45,5.48,22500.0,4.4484,4.4729,4.4484,4.4729,22500.0
2005-10-20 12:00:00,5.48,5.49,5.45,5.46,23900.0,4.4729,4.481,4.4484,4.4565,23900.0
2005-10-20 12:05:00,5.45,5.47,5.45,5.45,18300.0,4.4484,4.4647,4.4484,4.4484,18300.0
2005-10-20 12:10:00,5.45,5.46,5.45,5.45,11800.0,4.4484,4.4565,4.4484,4.4484,11800.0
2005-10-20 12:15:00,5.46,5.47,5.45,5.47,16600.0,4.4565,4.4647,4.4484,4.4647,16600.0
2005-10-20 12:20:00,5.47,5.47,5.46,5.46,13300.0,4.4647,4.4647,4.4565,4.4565,13300.0
2005-10-20 12:25:00,5.46,5.47,5.46,5.47,8300.0,4.4565,4.4647,4.4565,4.4647,8300.0
2005-10-20 12:30:00,5.46,5.46,5.45,5.45,14400.0,4.4565,4.4565,4.4484,4.4484,14400.0
2005-10-20 12:35:00,5.45,5.47,5.45,5.46,8300.0,4.4484,4.4647,4.4484,4.4565,8300.0
2005-10-20 12:40:00,5.47,5.48,5.46,5.47,15800.0,4.4647,4.4729,4.4565,4.4647,15800.0
2005-10-20 12:45:00,5.47,5.48,5.46,5.48,7900.0,4.4647,4.4729,4.4565,4.4729,7900.0
2005-10-20 12:50:00,5.47,5.48,5.47,5.48,8100.0,4.4647,4.4729,4.4647,4.4729,8100.0
2005-10-20 12:55:00,5.48,5.48,5.47,5.47,9300.0,4.4729,4.4729,4.4647,4.4647,9300.0
2005-10-20 13:00:00,5.47,5.49,5.47,5.48,9000.0,4.4647,4.481,4.4647,4.4729,9000.0
2005-10-20 13:05:00,5.48,5.5,5.48,5.49,25500.0,4.4729,4.4892,4.4729,4.481,25500.0
2005-10-20 13:10:00,5.49,5.5,5.49,5.5,4400.0,4.481,4.4892,4.481,4.4892,4400.0
2005-10-20 13:15:00,5.49,5.49,5.48,5.48,16400.0,4.481,4.481,4.4729,4.4729,16400.0
2005-10-20 13:20:00,5.49,5.5,5.49,5.5,5200.0,4.481,4.4892,4.481,4.4892,5200.0
2005-10-20 13:25:00,5.5,5.5,5.49,5.49,8700.0,4.4892,4.4892,4.481,4.481,8700.0
2005-10-20 13:30:00,5.49,5.49,5.48,5.48,6600.0,4.481,4.481,4.4729,4.4729,6600.0
2005-10-20 13:35:00,5.48,5.49,5.48,5.49,12800.0,4.4729,4.481,4.4729,4.481,12800.0
2005-10-20 13:40:00,5.49,5.49,5.46,5.47,27900.0,4.481,4.481,4.4565,4.4647,27900.0
2005-10-20 13:45:00,5.47,5.47,5.46,5.46,7200.0,4.4647,4.4647,4.4565,4.4565,7200.0
2005-10-20 13:50:00,5.47,5.47,5.46,5.46,22100.0,4.4647,4.4647,4.4565,4.4565,22100.0
2005-10-20 13:55:00,5.47,5.48,5.46,5.47,30600.0,4.4647,4.4729,4.4565,4.4647,30600.0
2005-10-20 14:00:00,5.48,5.48,5.46,5.46,14900.0,4.4729,4.4729,4.4565,4.4565,14900.0
2005-10-20 14:05:00,5.47,5.47,5.46,5.47,14100.0,4.4647,4.4647,4.4565,4.4647,14100.0
2005-10-20 14:10:00,5.46,5.47,5.46,5.46,17100.0,4.4565,4.4647,4.4565,4.4565,17100.0
2005-10-20 14:15:00,5.46,5.46,5.45,5.45,9900.0,4.4565,4.4565,4.4484,4.4484,9900.0
2005-10-20 14:20:00,5.46,5.46,5.45,5.46,9700.0,4.4565,4.4565,4.4484,4.4565,9700.0
2005-10-20 14:25:00,5.45,5.46,5.45,5.45,7800.0,4.4484,4.4565,4.4484,4.4484,7800.0
2005-10-20 14:30:00,5.46,5.46,5.45,5.45,7000.0,4.4565,4.4565,4.4484,4.4484,7000.0
2005-10-20 14:35:00,5.45,5.46,5.45,5.46,12100.0,4.4484,4.4565,4.4484,4.4565,12100.0
2005-10-20 14:40:00,5.46,5.48,5.45,5.46,134300.0,4.4565,4.4729,4.4484,4.4565,134300.0
2005-10-20 14:45:00,5.47,5.47,5.47,5.47,25300.0,4.4647,4.4647,4.4647,4.4647,25300.0
2005-10-20 14:50:00,5.47,5.47,5.46,5.47,2000.0,4.4647,4.4647,4.4565,4.4647,2000.0
2005-10-20 14:55:00,5.47,5.47,5.46,5.46,4900.0,4.4647,4.4647,4.4565,4.4565,4900.0
2005-10-20 15:00:00,5.47,5.47,5.46,5.47,16400.0,4.4647,4.4647,4.4565,4.4647,16400.0
2005-10-20 15:05:00,5.46,5.47,5.46,5.46,4500.0,4.4565,4.4647,4.4565,4.4565,4500.0
2005-10-20 15:10:00,5.47,5.47,5.43,5.44,44900.0,4.4647,4.4647,4.432,4.4402,44900.0
2005-10-20 15:15:00,5.44,5.45,5.44,5.44,9000.0,4.4402,4.4484,4.4402,4.4402,9000.0
2005-10-20 15:20:00,5.44,5.44,5.42,5.43,34600.0,4.4402,4.4402,4.4239,4.432,34600.0
2005-10-20 15:25:00,5.42,5.43,5.41,5.41,42100.0,4.4239,4.432,4.4157,4.4157,42100.0
2005-10-20 15:30:00,5.41,5.42,5.41,5.42,50100.0,4.4157,4.4239,4.4157,4.4239,50100.0
2005-10-20 15:35:00,5.41,5.42,5.41,5.42,26900.0,4.4157,4.4239,4.4157,4.4239,26900.0
2005-10-20 15:40:00,5.42,5.42,5.41,5.41,20600.0,4.4239,4.4239,4.4157,4.4157,20600.0
2005-10-20 15:45:00,5.42,5.42,5.41,5.41,35900.0,4.4239,4.4239,4.4157,4.4157,35900.0
2005-10-20 15:50:00,5.41,5.42,5.41,5.42,117100.0,4.4157,4.4239,4.4157,4.4239,117100.0
2005-10-20 15:55:00,5.42,5.45,5.41,5.41,66500.0,4.4239,4.4484,4.4157,4.4157,66500.0
2005-10-21 09:30:00,5.43,5.49,5.42,5.47,74300.0,4.432,4.481,4.4239,4.4647,74300.0
2005-10-21 09:35:00,5.46,5.49,5.46,5.47,25900.0,4.4565,4.481,4.4565,4.4647,25900.0
2005-10-21 09:40:00,5.47,5.48,5.46,5.47,20200.0,4.4647,4.4729,4.4565,4.4647,20200.0
2005-10-21 09:45:00,5.47,5.48,5.44,5.47,28600.0,4.4647,4.4729,4.4402,4.4647,28600.0
2005-10-21 09:50:00,5.47,5.48,5.45,5.48,13700.0,4.4647,4.4729,4.4484,4.4729,13700.0
2005-10-21 09:55:00,5.48,5.48,5.47,5.48,19300.0,4.4729,4.4729,4.4647,4.4729,19300.0
2005-10-21 10:00:00,5.49,5.56,5.49,5.51,113100.0,4.481,4.5381,4.481,4.4973,113100.0
2005-10-21 10:05:00,5.51,5.54,5.51,5.54,27800.0,4.4973,4.5218,4.4973,4.5218,27800.0
2005-10-21 10:10:00,5.53,5.54,5.51,5.53,45900.0,4.5137,4.5218,4.4973,4.5137,45900.0
2005-10-21 10:15:00,5.53,5.55,5.51,5.55,23700.0,4.5137,4.53,4.4973,4.53,23700.0
2005-10-21 10:20:00,5.55,5.55,5.54,5.54,6200.0,4.53,4.53,4.5218,4.5218,6200.0
2005-10-21 10:25:00,5.54,5.55,5.54,5.55,12100.0,4.5218,4.53,4.5218,4.53,12100.0
2005-10-21 10:30:00,5.55,5.55,5.51,5.52,16800.0,4.53,4.53,4.4973,4.5055,16800.0
2005-10-21 10:35:00,5.52,5.53,5.51,5.53,4300.0,4.5055,4.5137,4.4973,4.5137,4300.0
2005-10-21 10:40:00,5.53,5.54,5.5,5.5,32200.0,4.5137,4.5218,4.4892,4.4892,32200.0
2005-10-21 10:45:00,5.5,5.53,5.5,5.53,13700.0,4.4892,4.5137,4.4892,4.5137,13700.0
2005-10-21 10:50:00,5.53,5.53,5.5,5.5,32800.0,4.5137,4.5137,4.4892,4.4892,32800.0
2005-10-21 10:55:00,5.5,5.5,5.48,5.49,16800.0,4.4892,4.4892,4.4729,4.481,16800.0
2005-10-21 11:00:00,5.5,5.51,5.5,5.5,17600.0,4.4892,4.4973,4.4892,4.4892,17600.0
2005-10-21 11:05:00,5.5,5.52,5.5,5.52,26500.0,4.4892,4.5055,4.4892,4.5055,26500.0
2005-10-21 11:10:00,5.52,5.52,5.51,5.51,4800.0,4.5055,4.5055,4.4973,4.4973,4800.0
2005-10-21 11:15:00,5.51,5.52,5.51,5.52,17900.0,4.4973,4.5055,4.4973,4.5055,17900.0
2005-10-21 11:20:00,5.52,5.55,5.52,5.54,34000.0,4.5055,4.53,4.5055,4.5218,34000.0
2005-10-21 11:25:00,5.54,5.56,5.54,5.56,33400.0,4.5218,4.5381,4.5218,4.5381,33400.0
2005-10-21 11:30:00,5.55,5.56,5.54,5.54,24200.0,4.53,4.5381,4.5218,4.5218,24200.0
2005-10-21 11:35:00,5.54,5.55,5.53,5.55,26300.0,4.5218,4.53,4.5137,4.53,26300.0
2005-10-21 11:40:00,5.54,5.55,5.53,5.53,13600.0,4.5218,4.53,4.5137,4.5137,13600.0
2005-10-21 11:45:00,5.53,5.53,5.52,5.53,10400.0,4.5137,4.5137,4.5055,4.5137,10400.0
2005-10-21 11:50:00,5.52,5.54,5.51,5.53,23600.0,4.5055,4.5218,4.4973,4.5137,23600.0
2005-10-21 11:55:00,5.53,5.55,5.53,5.54,43300.0,4.5137,4.53,4.5137,4.5218,43300.0
2005-10-21 12:00:00,5.54,5.56,5.53,5.53,57900.0,4.5218,4.5381,4.5137,4.5137,57900.0
2005-10-21 12:05:00,5.53,5.55,5.52,5.55,18600.0,4.5137,4.53,4.5055,4.53,18600.0
2005-10-21 12:10:00,5.55,5.56,5.54,5.56,32400.0,4.53,4.5381,4.5218,4.5381,32400.0
2005-10-21 12:15:00,5.56,5.57,5.56,5.56,26900.0,4.5381,4.5463,4.5381,4.5381,26900.0
2005-10-21 12:20:00,5.56,5.57,5.56,5.57,11600.0,4.5381,4.5463,4.5381,4.5463,11600.0
2005-10-21 12:25:00,5.57,5.57,5.56,5.57,35500.0,4.5463,4.5463,4.5381,4.5463,35500.0
2005-10-21 12:30:00,5.57,5.58,5.56,5.57,54600.0,4.5463,4.5545,4.5381,4.5463,54600.0
2005-10-21 12:35:00,5.56,5.58,5.56,5.57,17600.0,4.5381,4.5545,4.5381,4.5463,17600.0
2005-10-21 12:40:00,5.57,5.58,5.56,5.57,37800.0,4.5463,4.5545,4.5381,4.5463,37800.0
2005-10-21 12:45:00,5.58,5.6,5.57,5.59,106500.0,4.5545,4.5708,4.5463,4.5626,106500.0
2005-10-21 12:50:00,5.59,5.61,5.59,5.61,36100.0,4.5626,4.579,4.5626,4.579,36100.0
2005-10-21 12:55:00,5.61,5.62,5.6,5.61,30600.0,4.579,4.5871,4.5708,4.579,30600.0
2005-10-21 13:00:00,5.62,5.62,5.59,5.6,24200.0,4.5871,4.5871,4.5626,4.5708,24200.0
2005-10-21 13:05:00,5.6,5.62,5.59,5.61,50200.0,4.5708,4.5871,4.5626,4.579,50200.0
2005-10-21 13:10:00,5.6,5.61,5.6,5.61,5400.0,4.5708,4.579,4.5708,4.579,5400.0
2005-10-21 13:15:00,5.61,5.65,5.61,5.65,116600.0,4.579,4.6116,4.579,4.6116,116600.0
2005-10-21 13:20:00,5.65,5.66,5.63,5.64,25200.0,4.6116,4.6198,4.5953,4.6034,25200.0
2005-10-21 13:25:00,5.64,5.64,5.63,5.63,24900.0,4.6034,4.6034,4.5953,4.5953,24900.0
2005-10-21 13:30:00,5.64,5.66,5.63,5.63,39500.0,4.6034,4.6198,4.5953,4.5953,39500.0
2005-10-21 13:35:00,5.63,5.63,5.62,5.63,7600.0,4.5953,4.5953,4.5871,4.5953,7600.0
2005-10-21 13:40:00,5.62,5.63,5.61,5.61,9700.0,4.5871,4.5953,4.579,4.579,9700.0
2005-10-21 13:45:00,5.61,5.61,5.6,5.61,11400.0,4.579,4.579,4.5708,4.579,11400.0
2005-10-21 13:50:00,5.61,5.61,5.6,5.6,5800.0,4.579,4.579,4.5708,4.5708,5800.0
2005-10-21 13:55:00,5.61,5.61,5.6,5.6,2600.0,4.579,4.579,4.5708,4.5708,2600.0
2005-10-21 14:00:00,5.61,5.61,5.6,5.61,7200.0,4.579,4.579,4.5708,4.579,7200.0
2005-10-21 14:05:00,5.6,5.6,5.59,5.59,9100.0,4.5708,4.5708,4.5626,4.5626,9100.0
2005-10-21 14:10:00,5.6,5.6,5.56,5.57,29500.0,4.5708,4.5708,4.5381,4.5463,29500.0
2005-10-21 14:15:00,5.56,5.56,5.55,5.56,12900.0,4.5381,4.5381,4.53,4.5381,12900.0
2005-10-21 14:20:00,5.56,5.56,5.55,5.55,2000.0,4.5381,4.5381,4.53,4.53,2000.0
2005-10-21 14:25:00,5.55,5.57,5.54,5.57,31000.0,4.53,4.5463,4.5218,4.5463,31000.0
2005-10-21 14:30:00,5.57,5.57,5.55,5.57,11400.0,4.5463,4.5463,4.53,4.5463,11400.0
2005-10-21 14:35:00,5.57,5.57,5.55,5.55,13700.0,4.5463,4.5463,4.53,4.53,13700.0
2005-10-21 14:40:00,5.54,5.55,5.53,5.54,22400.0,4.5218,4.53,4.5137,4.5218,22400.0
2005-10-21 14:45:00,5.54,5.56,5.54,5.55,12000.0,4.5218,4.5381,4.5218,4.53,12000.0
2005-10-21 14:50:00,5.55,5.56,5.55,5.55,24000.0,4.53,4.5381,4.53,4.53,24000.0
2005-10-21 14:55:00,5.55,5.56,5.54,5.54,6000.0,4.53,4.5381,4.5218,4.5218,6000.0
2005-10-21 15:00:00,5.54,5.54,5.53,5.54,10800.0,4.5218,4.5218,4.5137,4.5218,10800.0
2005-10-21 15:05:00,5.54,5.54,5.54,5.54,13500.0,4.5218,4.5218,4.5218,4.5218,13500.0
2005-10-21 15:10:00,5.54,5.55,5.54,5.55,7300.0,4.5218,4.53,4.5218,4.53,7300.0
2005-10-21 15:15:00,5.54,5.55,5.54,5.54,8000.0,4.5218,4.53,4.5218,4.5218,8000.0
2005-10-21 15:20:00,5.54,5.56,5.54,5.55,27300.0,4.5218,4.5381,4.5218,4.53,27300.0
2005-10-21 15:25:00,5.54,5.55,5.54,5.55,20800.0,4.5218,4.53,4.5218,4.53,20800.0
2005-10-21 15:30:00,5.55,5.56,5.55,5.55,19600.0,4.53,4.5381,4.53,4.53,19600.0
2005-10-21 15:35:00,5.55,5.55,5.54,5.54,8500.0,4.53,4.53,4.5218,4.5218,8500.0
2005-10-21 15:40:00,5.54,5.54,5.54,5.54,37000.0,4.5218,4.5218,4.5218,4.5218,37000.0
2005-10-21 15:45:00,5.55,5.55,5.54,5.54,10900.0,4.53,4.53,4.5218,4.5218,10900.0
2005-10-21 15:50:00,5.54,5.55,5.54,5.54,28000.0,4.5218,4.53,4.5218,4.5218,28000.0
2005-10-21 15:55:00,5.55,5.56,5.53,5.55,74000.0,4.53,4.5381,4.5137,4.53,74000.0
2005-10-24 09:30:00,5.6,5.62,5.53,5.56,38300.0,4.5708,4.5871,4.5137,4.5381,38300.0
2005-10-24 09:35:00,5.56,5.61,5.54,5.57,48400.0,4.5381,4.579,4.5218,4.5463,48400.0
2005-10-24 09:40:00,5.56,5.59,5.53,5.55,25500.0,4.5381,4.5626,4.5137,4.53,25500.0
2005-10-24 09:45:00,5.56,5.57,5.55,5.56,33900.0,4.5381,4.5463,4.53,4.5381,33900.0
2005-10-24 09:50:00,5.57,5.6,5.55,5.58,37900.0,4.5463,4.5708,4.53,4.5545,37900.0
2005-10-24 09:55:00,5.58,5.58,5.53,5.57,37700.0,4.5545,4.5545,4.5137,4.5463,37700.0
2005-10-24 10:00:00,5.56,5.59,5.56,5.57,47100.0,4.5381,4.5626,4.5381,4.5463,47100.0
2005-10-24 10:05:00,5.57,5.57,5.55,5.56,10500.0,4.5463,4.5463,4.53,4.5381,10500.0
2005-10-24 10:10:00,5.55,5.55,5.53,5.53,7500.0,4.53,4.53,4.5137,4.5137,7500.0
2005-10-24 10:15:00,5.53,5.54,5.53,5.53,26600.0,4.5137,4.5218,4.5137,4.5137,26600.0
2005-10-24 10:20:00,5.53,5.54,5.52,5.53,22300.0,4.5137,4.5218,4.5055,4.5137,22300.0
2005-10-24 10:25:00,5.53,5.53,5.5,5.5,27100.0,4.5137,4.5137,4.4892,4.4892,27100.0
2005-10-24 10:30:00,5.51,5.52,5.5,5.51,55400.0,4.4973,4.5055,4.4892,4.4973,55400.0
2005-10-24 10:35:00,5.51,5.52,5.51,5.51,9800.0,4.4973,4.5055,4.4973,4.4973,9800.0
2005-10-24 10:40:00,5.51,5.52,5.5,5.51,22700.0,4.4973,4.5055,4.4892,4.4973,22700.0
2005-10-24 10:45:00,5.51,5.51,5.48,5.48,24100.0,4.4973,4.4973,4.4729,4.4729,24100.0
2005-10-24 10:50:00,5.48,5.49,5.45,5.47,54100.0,4.4729,4.481,4.4484,4.4647,54100.0
2005-10-24 10:55:00,5.47,5.48,5.46,5.48,28500.0,4.4647,4.4729,4.4565,4.4729,28500.0
2005-10-24 11:00:00,5.48,5.51,5.48,5.5,10900.0,4.4729,4.4973,4.4729,4.4892,10900.0
2005-10-24 11:05:00,5.5,5.51,5.5,5.5,3000.0,4.4892,4.4973,4.4892,4.4892,3000.0
2005-10-24 11:10:00,5.5,5.5,5.49,5.49,8900.0,4.4892,4.4892,4.481,4.481,8900.0
2005-10-24 11:15:00,5.49,5.54,5.49,5.54,24600.0,4.481,4.5218,4.481,4.5218,24600.0
2005-10-24 11:20:00,5.53,5.54,5.53,5.53,14800.0,4.5137,4.5218,4.5137,4.5137,14800.0
2005-10-24 11:25:00,5.53,5.53,5.52,5.53,3700.0,4.5137,4.5137,4.5055,4.5137,3700.0
2005-10-24 11:30:00,5.53,5.53,5.52,5.53,6000.0,4.5137,4.5137,4.5055,4.5137,6000.0
2005-10-24 11:35:00,5.52,5.53,5.52,5.52,3200.0,4.5055,4.5137,4.5055,4.5055,3200.0
2005-10-24 11:40:00,5.52,5.53,5.51,5.52,9600.0,4.5055,4.5137,4.4973,4.5055,9600.0
2005-10-24 11:45:00,5.52,5.52,5.51,5.52,9800.0,4.5055,4.5055,4.4973,4.5055,9800.0
2005-10-24 11:50:00,5.51,5.52,5.51,5.51,7500.0,4.4973,4.5055,4.4973,4.4973,7500.0
2005-10-24 11:55:00,5.51,5.52,5.5,5.5,7700.0,4.4973,4.5055,4.4892,4.4892,7700.0
2005-10-24 12:00:00,5.5,5.5,5.49,5.5,2800.0,4.4892,4.4892,4.481,4.4892,2800.0
2005-10-24 12:05:00,5.49,5.5,5.49,5.49,11400.0,4.481,4.4892,4.481,4.481,11400.0
2005-10-24 12:10:00,5.49,5.52,5.49,5.51,17400.0,4.481,4.5055,4.481,4.4973,17400.0
2005-10-24 12:15:00,5.51,5.51,5.49,5.5,36900.0,4.4973,4.4973,4.481,4.4892,36900.0
2005-10-24 12:20:00,5.5,5.51,5.49,5.5,12900.0,4.4892,4.4973,4.481,4.4892,12900.0
2005-10-24 12:25:00,5.5,5.51,5.5,5.51,2900.0,4.4892,4.4973,4.4892,4.4973,2900.0
2005-10-24 12:30:00,5.51,5.51,5.5,5.51,11800.0,4.4973,4.4973,4.4892,4.4973,11800.0
2005-10-24 12:35:00,5.51,5.52,5.51,5.51,4900.0,4.4973,4.5055,4.4973,4.4973,4900.0
2005-10-24 12:40:00,5.51,5.53,5.51,5.51,38900.0,4.4973,4.5137,4.4973,4.4973,38900.0
2005-10-24 12:45:00,5.51,5.52,5.5,5.5,8500.0,4.4973,4.5055,4.4892,4.4892,8500.0
2005-10-24 12:50:00,5.5,5.51,5.5,5.5,10900.0,4.4892,4.4973,4.4892,4.4892,10900.0
2005-10-24 12:55:00,5.51,5.51,5.5,5.5,5400.0,4.4973,4.4973,4.4892,4.4892,5400.0
2005-10-24 13:00:00,5.5,5.5,5.5,5.5,1800.0,4.4892,4.4892,4.4892,4.4892,1800.0
2005-10-24 13:05:00,5.5,5.51,5.5,5.51,4100.0,4.4892,4.4973,4.4892,4.4973,4100.0
2005-10-24 13:10:00,5.51,5.52,5.49,5.51,84400.0,4.4973,4.5055,4.481,4.4973,84400.0
2005-10-24 13:15:00,5.52,5.52,5.52,5.52,3500.0,4.5055,4.5055,4.5055,4.5055,3500.0
2005-10-24 13:20:00,5.52,5.52,5.51,5.51,8700.0,4.5055,4.5055,4.4973,4.4973,8700.0
2005-10-24 13:25:00,5.51,5.51,5.5,5.51,2000.0,4.4973,4.4973,4.4892,4.4973,2000.0
2005-10-24 13:30:00,5.51,5.51,5.5,5.51,22600.0,4.4973,4.4973,4.4892,4.4973,22600.0
2005-10-24 13:35:00,5.5,5.52,5.5,5.52,22800.0,4.4892,4.5055,4.4892,4.5055,22800.0
2005-10-24 13:40:00,5.51,5.52,5.51,5.52,7500.0,4.4973,4.5055,4.4973,4.5055,7500.0
2005-10-24 13:45:00,5.51,5.52,5.51,5.52,24800.0,4.4973,4.5055,4.4973,4.5055,24800.0
2005-10-24 13:50:00,5.52,5.54,5.52,5.52,77800.0,4.5055,4.5218,4.5055,4.5055,77800.0
2005-10-24 13:55:00,5.52,5.53,5.52,5.52,3000.0,4.5055,4.5137,4.5055,4.5055,3000.0
2005-10-24 14:00:00,5.52,5.53,5.52,5.53,58800.0,4.5055,4.5137,4.5055,4.5137,58800.0
2005-10-24 14:05:00,5.53,5.54,5.51,5.51,104200.0,4.5137,4.5218,4.4973,4.4973,104200.0
2005-10-24 14:10:00,5.51,5.54,5.51,5.52,59900.0,4.4973,4.5218,4.4973,4.5055,59900.0
2005-10-24 14:15:00,5.53,5.53,5.51,5.51,12000.0,4.5137,4.5137,4.4973,4.4973,12000.0
2005-10-24 14:20:00,5.51,5.52,5.51,5.51,16400.0,4.4973,4.5055,4.4973,4.4973,16400.0
2005-10-24 14:25:00,5.51,5.52,5.51,5.51,9800.0,4.4973,4.5055,4.4973,4.4973,9800.0
2005-10-24 14:30:00,5.51,5.52,5.51,5.51,4200.0,4.4973,4.5055,4.4973,4.4973,4200.0
2005-10-24 14:35:00,5.51,5.52,5.51,5.51,6900.0,4.4973,4.5055,4.4973,4.4973,6900.0
2005-10-24 14:40:00,5.51,5.52,5.51,5.51,6300.0,4.4973,4.5055,4.4973,4.4973,6300.0
2005-10-24 14:45:00,5.52,5.52,5.5,5.5,9400.0,4.5055,4.5055,4.4892,4.4892,9400.0
2005-10-24 14:50:00,5.5,5.5,5.49,5.49,9600.0,4.4892,4.4892,4.481,4.481,9600.0
2005-10-24 14:55:00,5.5,5.5,5.49,5.49,12300.0,4.4892,4.4892,4.481,4.481,12300.0
2005-10-24 15:00:00,5.49,5.51,5.49,5.5,25700.0,4.481,4.4973,4.481,4.4892,25700.0
2005-10-24 15:05:00,5.5,5.51,5.5,5.5,4700.0,4.4892,4.4973,4.4892,4.4892,4700.0
2005-10-24 15:10:00,5.5,5.51,5.5,5.5,3400.0,4.4892,4.4973,4.4892,4.4892,3400.0
2005-10-24 15:15:00,5.5,5.51,5.5,5.5,15900.0,4.4892,4.4973,4.4892,4.4892,15900.0
2005-10-24 15:20:00,5.5,5.51,5.5,5.5,22700.0,4.4892,4.4973,4.4892,4.4892,22700.0
2005-10-24 15:25:00,5.51,5.51,5.5,5.5,30700.0,4.4973,4.4973,4.4892,4.4892,30700.0
2005-10-24 15:30:00,5.51,5.51,5.5,5.51,15600.0,4.4973,4.4973,4.4892,4.4973,15600.0
2005-10-24 15:35:00,5.5,5.53,5.5,5.52,31600.0,4.4892,4.5137,4.4892,4.5055,31600.0
2005-10-24 15:40:00,5.53,5.54,5.53,5.54,47800.0,4.5137,4.5218,4.5137,4.5218,47800.0
2005-10-24 15:45:00,5.53,5.54,5.53,5.54,19300.0,4.5137,4.5218,4.5137,4.5218,19300.0
2005-10-24 15:50:00,5.53,5.54,5.53,5.53,26500.0,4.5137,4.5218,4.5137,4.5137,26500.0
2005-10-24 15:55:00,5.53,5.55,5.52,5.55,91900.0,4.5137,4.53,4.5055,4.53,91900.0
2005-10-25 09:30:00,5.57,5.57,5.5,5.5,44100.0,4.5463,4.5463,4.4892,4.4892,44100.0
2005-10-25 09:35:00,5.5,5.54,5.5,5.51,26300.0,4.4892,4.5218,4.4892,4.4973,26300.0
2005-10-25 09:40:00,5.51,5.53,5.5,5.52,15800.0,4.4973,4.5137,4.4892,4.5055,15800.0
2005-10-25 09:45:00,5.52,5.55,5.52,5.54,33600.0,4.5055,4.53,4.5055,4.5218,33600.0
2005-10-25 09:50:00,5.54,5.56,5.54,5.56,17500.0,4.5218,4.5381,4.5218,4.5381,17500.0
2005-10-25 09:55:00,5.56,5.56,5.54,5.55,3300.0,4.5381,4.5381,4.5218,4.53,3300.0
2005-10-25 10:00:00,5.54,5.55,5.52,5.52,29400.0,4.5218,4.53,4.5055,4.5055,29400.0
2005-10-25 10:05:00,5.52,5.53,5.51,5.52,14300.0,4.5055,4.5137,4.4973,4.5055,14300.0
2005-10-25 10:10:00,5.51,5.54,5.51,5.54,18200.0,4.4973,4.5218,4.4973,4.5218,18200.0
2005-10-25 10:15:00,5.54,5.54,5.53,5.53,11700.0,4.5218,4.5218,4.5137,4.5137,11700.0
2005-10-25 10:20:00,5.54,5.54,5.53,5.53,12300.0,4.5218,4.5218,4.5137,4.5137,12300.0
2005-10-25 10:25:00,5.54,5.56,5.54,5.56,27900.0,4.5218,4.5381,4.5218,4.5381,27900.0
2005-10-25 10:30:00,5.56,5.57,5.55,5.56,24000.0,4.5381,4.5463,4.53,4.5381,24000.0
2005-10-25 10:35:00,5.55,5.56,5.55,5.56,8300.0,4.53,4.5381,4.53,4.5381,8300.0
2005-10-25 10:40:00,5.55,5.56,5.51,5.52,62300.0,4.53,4.5381,4.4973,4.5055,62300.0
2005-10-25 10:45:00,5.51,5.54,5.51,5.54,28600.0,4.4973,4.5218,4.4973,4.5218,28600.0
2005-10-25 10:50:00,5.54,5.54,5.53,5.53,6900.0,4.5218,4.5218,4.5137,4.5137,6900.0
2005-10-25 10:55:00,5.53,5.54,5.53,5.53,9500.0,4.5137,4.5218,4.5137,4.5137,9500.0
2005-10-25 11:00:00,5.53,5.55,5.53,5.55,9900.0,4.5137,4.53,4.5137,4.53,9900.0
2005-10-25 11:05:00,5.54,5.55,5.54,5.54,12400.0,4.5218,4.53,4.5218,4.5218,12400.0
2005-10-25 11:10:00,5.54,5.54,5.53,5.53,16600.0,4.5218,4.5218,4.5137,4.5137,16600.0
2005-10-25 11:15:00,5.53,5.53,5.52,5.52,21700.0,4.5137,4.5137,4.5055,4.5055,21700.0
2005-10-25 11:20:00,5.52,5.52,5.5,5.5,20100.0,4.5055,4.5055,4.4892,4.4892,20100.0
2005-10-25 11:25:00,5.5,5.51,5.46,5.48,99500.0,4.4892,4.4973,4.4565,4.4729,99500.0
2005-10-25 11:30:00,5.48,5.49,5.46,5.48,22900.0,4.4729,4.481,4.4565,4.4729,22900.0
2005-10-25 11:35:00,5.48,5.49,5.48,5.49,9100.0,4.4729,4.481,4.4729,4.481,9100.0
2005-10-25 11:40:00,5.49,5.49,5.48,5.48,11800.0,4.481,4.481,4.4729,4.4729,11800.0
2005-10-25 11:45:00,5.48,5.48,5.48,5.48,12700.0,4.4729,4.4729,4.4729,4.4729,12700.0
2005-10-25 11:50:00,5.48,5.49,5.48,5.48,14200.0,4.4729,4.481,4.4729,4.4729,14200.0
2005-10-25 11:55:00,5.49,5.49,5.44,5.48,20100.0,4.481,4.481,4.4402,4.4729,20100.0
2005-10-25 12:00:00,5.48,5.49,5.48,5.48,15400.0,4.4729,4.481,4.4729,4.4729,15400.0
2005-10-25 12:05:00,5.48,5.48,5.47,5.48,9600.0,4.4729,4.4729,4.4647,4.4729,9600.0
2005-10-25 12:10:00,5.48,5.48,5.48,5.48,2200.0,4.4729,4.4729,4.4729,4.4729,2200.0
2005-10-25 12:15:00,5.48,5.48,5.47,5.47,3500.0,4.4729,4.4729,4.4647,4.4647,3500.0
2005-10-25 12:20:00,5.47,5.48,5.47,5.47,4000.0,4.4647,4.4729,4.4647,4.4647,4000.0
2005-10-25 12:25:00,5.47,5.48,5.47,5.47,5000.0,4.4647,4.4729,4.4647,4.4647,5000.0
2005-10-25 12:30:00,5.47,5.48,5.47,5.48,3500.0,4.4647,4.4729,4.4647,4.4729,3500.0
2005-10-25 12:35:00,5.47,5.47,5.46,5.46,21100.0,4.4647,4.4647,4.4565,4.4565,21100.0
2005-10-25 12:40:00,5.47,5.47,5.46,5.46,24600.0,4.4647,4.4647,4.4565,4.4565,24600.0
2005-10-25 12:45:00,5.47,5.47,5.45,5.45,9100.0,4.4647,4.4647,4.4484,4.4484,9100.0
2005-10-25 12:50:00,5.46,5.46,5.45,5.45,2900.0,4.4565,4.4565,4.4484,4.4484,2900.0
2005-10-25 12:55:00,5.45,5.46,5.45,5.45,8300.0,4.4484,4.4565,4.4484,4.4484,8300.0
2005-10-25 13:00:00,5.45,5.45,5.45,5.45,18200.0,4.4484,4.4484,4.4484,4.4484,18200.0
2005-10-25 13:05:00,5.45,5.46,5.45,5.45,9000.0,4.4484,4.4565,4.4484,4.4484,9000.0
2005-10-25 13:10:00,5.45,5.46,5.45,5.45,16800.0,4.4484,4.4565,4.4484,4.4484,16800.0
2005-10-25 13:15:00,5.45,5.46,5.45,5.46,4600.0,4.4484,4.4565,4.4484,4.4565,4600.0
2005-10-25 13:20:00,5.46,5.5,5.45,5.46,115600.0,4.4565,4.4892,4.4484,4.4565,115600.0
2005-10-25 13:25:00,5.46,5.47,5.46,5.46,5400.0,4.4565,4.4647,4.4565,4.4565,5400.0
2005-10-25 13:30:00,5.46,5.46,5.45,5.45,13900.0,4.4565,4.4565,4.4484,4.4484,13900.0
2005-10-25 13:35:00,5.45,5.46,5.45,5.46,9200.0,4.4484,4.4565,4.4484,4.4565,9200.0
2005-10-25 13:40:00,5.45,5.46,5.45,5.46,2300.0,4.4484,4.4565,4.4484,4.4565,2300.0
2005-10-25 13:45:00,5.45,5.46,5.45,5.45,2300.0,4.4484,4.4565,4.4484,4.4484,2300.0
2005-10-25 13:50:00,5.45,5.45,5.44,5.44,12100.0,4.4484,4.4484,4.4402,4.4402,12100.0
2005-10-25 13:55:00,5.45,5.45,5.44,5.44,3700.0,4.4484,4.4484,4.4402,4.4402,3700.0
2005-10-25 14:00:00,5.44,5.45,5.44,5.44,11900.0,4.4402,4.4484,4.4402,4.4402,11900.0
2005-10-25 14:05:00,5.44,5.45,5.44,5.45,15900.0,4.4402,4.4484,4.4402,4.4484,15900.0
2005-10-25 14:10:00,5.45,5.46,5.45,5.46,13200.0,4.4484,4.4565,4.4484,4.4565,13200.0
2005-10-25 14:15:00,5.46,5.47,5.46,5.46,6400.0,4.4565,4.4647,4.4565,4.4565,6400.0
2005-10-25 14:20:00,5.47,5.48,5.47,5.47,25700.0,4.4647,4.4729,4.4647,4.4647,25700.0
2005-10-25 14:25:00,5.47,5.47,5.46,5.47,17500.0,4.4647,4.4647,4.4565,4.4647,17500.0
2005-10-25 14:30:00,5.47,5.48,5.47,5.47,6100.0,4.4647,4.4729,4.4647,4.4647,6100.0
2005-10-25 14:35:00,5.48,5.5,5.48,5.5,39600.0,4.4729,4.4892,4.4729,4.4892,39600.0
2005-10-25 14:40:00,5.5,5.52,5.5,5.52,46300.0,4.4892,4.5055,4.4892,4.5055,46300.0
2005-10-25 14:45:00,5.53,5.53,5.5,5.5,29500.0,4.5137,4.5137,4.4892,4.4892,29500.0
2005-10-25 14:50:00,5.5,5.51,5.5,5.51,6400.0,4.4892,4.4973,4.4892,4.4973,6400.0
2005-10-25 14:55:00,5.52,5.52,5.51,5.52,4600.0,4.5055,4.5055,4.4973,4.5055,4600.0
2005-10-25 15:00:00,5.51,5.52,5.51,5.51,10000.0,4.4973,4.5055,4.4973,4.4973,10000.0
2005-10-25 15:05:00,5.51,5.53,5.51,5.52,17500.0,4.4973,4.5137,4.4973,4.5055,17500.0
2005-10-25 15:10:00,5.53,5.53,5.52,5.52,19300.0,4.5137,4.5137,4.5055,4.5055,19300.0
2005-10-25 15:15:00,5.52,5.52,5.49,5.5,23200.0,4.5055,4.5055,4.481,4.4892,23200.0
2005-10-25 15:20:00,5.5,5.51,5.49,5.51,16800.0,4.4892,4.4973,4.481,4.4973,16800.0
2005-10-25 15:25:00,5.51,5.51,5.5,5.5,39300.0,4.4973,4.4973,4.4892,4.4892,39300.0
2005-10-25 15:30:00,5.51,5.51,5.5,5.51,16600.0,4.4973,4.4973,4.4892,4.4973,16600.0
2005-10-25 15:35:00,5.51,5.53,5.5,5.53,24900.0,4.4973,4.5137,4.4892,4.5137,24900.0
2005-10-25 15:40:00,5.53,5.54,5.53,5.54,15600.0,4.5137,4.5218,4.5137,4.5218,15600.0
2005-10-25 15:45:00,5.54,5.55,5.51,5.55,33400.0,4.5218,4.53,4.4973,4.53,33400.0
2005-10-25 15:50:00,5.55,5.55,5.53,5.54,67700.0,4.53,4.53,4.5137,4.5218,67700.0
2005-10-25 15:55:00,5.54,5.56,5.53,5.55,70700.0,4.5218,4.5381,4.5137,4.53,70700.0
2005-10-26 09:30:00,5.54,5.54,5.44,5.46,37400.0,4.5218,4.5218,4.4402,4.4565,37400.0
2005-10-26 09:35:00,5.47,5.52,5.46,5.5,22600.0,4.4647,4.5055,4.4565,4.4892,22600.0
2005-10-26 09:40:00,5.5,5.51,5.47,5.5,23800.0,4.4892,4.4973,4.4647,4.4892,23800.0
2005-10-26 09:45:00,5.5,5.52,5.46,5.46,34900.0,4.4892,4.5055,4.4565,4.4565,34900.0
2005-10-26 09:50:00,5.47,5.47,5.45,5.46,36100.0,4.4647,4.4647,4.4484,4.4565,36100.0
2005-10-26 09:55:00,5.46,5.47,5.46,5.46,16000.0,4.4565,4.4647,4.4565,4.4565,16000.0
2005-10-26 10:00:00,5.46,5.46,5.45,5.45,8200.0,4.4565,4.4565,4.4484,4.4484,8200.0
2005-10-26 10:05:00,5.45,5.51,5.45,5.48,19500.0,4.4484,4.4973,4.4484,4.4729,19500.0
2005-10-26 10:10:00,5.49,5.49,5.46,5.48,30400.0,4.481,4.481,4.4565,4.4729,30400.0
2005-10-26 10:15:00,5.47,5.49,5.47,5.49,18100.0,4.4647,4.481,4.4647,4.481,18100.0
2005-10-26 10:20:00,5.49,5.5,5.47,5.47,16800.0,4.481,4.4892,4.4647,4.4647,16800.0
2005-10-26 10:25:00,5.47,5.47,5.45,5.46,30600.0,4.4647,4.4647,4.4484,4.4565,30600.0
2005-10-26 10:30:00,5.47,5.47,5.45,5.45,48500.0,4.4647,4.4647,4.4484,4.4484,48500.0
2005-10-26 10:35:00,5.45,5.46,5.41,5.43,87500.0,4.4484,4.4565,4.4157,4.432,87500.0
2005-10-26 10:40:00,5.43,5.43,5.36,5.4,104500.0,4.432,4.432,4.3749,4.4076,104500.0
2005-10-26 10:45:00,5.4,5.4,5.39,5.4,45700.0,4.4076,4.4076,4.3994,4.4076,45700.0
2005-10-26 10:50:00,5.41,5.44,5.41,5.43,63200.0,4.4157,4.4402,4.4157,4.432,63200.0
2005-10-26 10:55:00,5.43,5.43,5.39,5.4,59500.0,4.432,4.432,4.3994,4.4076,59500.0
2005-10-26 11:00:00,5.39,5.41,5.39,5.41,35400.0,4.3994,4.4157,4.3994,4.4157,35400.0
2005-10-26 11:05:00,5.41,5.45,5.4,5.4,64900.0,4.4157,4.4484,4.4076,4.4076,64900.0
2005-10-26 11:10:00,5.41,5.43,5.4,5.4,99300.0,4.4157,4.432,4.4076,4.4076,99300.0
2005-10-26 11:15:00,5.4,5.41,5.4,5.4,11100.0,4.4076,4.4157,4.4076,4.4076,11100.0
2005-10-26 11:20:00,5.41,5.42,5.4,5.42,52100.0,4.4157,4.4239,4.4076,4.4239,52100.0
2005-10-26 11:25:00,5.41,5.43,5.41,5.43,12200.0,4.4157,4.432,4.4157,4.432,12200.0
2005-10-26 11:30:00,5.43,5.44,5.4,5.4,45500.0,4.432,4.4402,4.4076,4.4076,45500.0
2005-10-26 11:35:00,5.41,5.42,5.4,5.41,24000.0,4.4157,4.4239,4.4076,4.4157,24000.0
2005-10-26 11:40:00,5.41,5.44,5.41,5.43,33500.0,4.4157,4.4402,4.4157,4.432,33500.0
2005-10-26 11:45:00,5.42,5.44,5.37,5.43,57200.0,4.4239,4.4402,4.3831,4.432,57200.0
2005-10-26 11:50:00,5.43,5.44,5.42,5.42,18600.0,4.432,4.4402,4.4239,4.4239,18600.0
2005-10-26 11:55:00,5.42,5.42,5.41,5.41,7100.0,4.4239,4.4239,4.4157,4.4157,7100.0
2005-10-26 12:00:00,5.41,5.42,5.4,5.4,10400.0,4.4157,4.4239,4.4076,4.4076,10400.0
2005-10-26 12:05:00,5.41,5.42,5.4,5.41,27100.0,4.4157,4.4239,4.4076,4.4157,27100.0
2005-10-26 12:10:00,5.41,5.41,5.4,5.4,25000.0,4.4157,4.4157,4.4076,4.4076,25000.0
2005-10-26 12:15:00,5.41,5.42,5.4,5.41,46700.0,4.4157,4.4239,4.4076,4.4157,46700.0
2005-10-26 12:20:00,5.4,5.41,5.4,5.41,7700.0,4.4076,4.4157,4.4076,4.4157,7700.0
2005-10-26 12:25:00,5.41,5.41,5.4,5.41,6900.0,4.4157,4.4157,4.4076,4.4157,6900.0
2005-10-26 12:30:00,5.41,5.41,5.4,5.4,4900.0,4.4157,4.4157,4.4076,4.4076,4900.0
2005-10-26 12:35:00,5.4,5.41,5.4,5.4,16800.0,4.4076,4.4157,4.4076,4.4076,16800.0
2005-10-26 12:40:00,5.4,5.4,5.37,5.38,26500.0,4.4076,4.4076,4.3831,4.3912,26500.0
2005-10-26 12:45:00,5.38,5.4,5.38,5.4,10500.0,4.3912,4.4076,4.3912,4.4076,10500.0
2005-10-26 12:50:00,5.4,5.4,5.38,5.4,33600.0,4.4076,4.4076,4.3912,4.4076,33600.0
2005-10-26 12:55:00,5.39,5.4,5.39,5.39,4100.0,4.3994,4.4076,4.3994,4.3994,4100.0
2005-10-26 13:00:00,5.39,5.39,5.38,5.38,5000.0,4.3994,4.3994,4.3912,4.3912,5000.0
2005-10-26 13:05:00,5.39,5.39,5.38,5.39,9400.0,4.3994,4.3994,4.3912,4.3994,9400.0
2005-10-26 13:10:00,5.39,5.39,5.38,5.38,19000.0,4.3994,4.3994,4.3912,4.3912,19000.0
2005-10-26 13:15:00,5.38,5.39,5.37,5.38,18600.0,4.3912,4.3994,4.3831,4.3912,18600.0
2005-10-26 13:20:00,5.37,5.38,5.36,5.36,22100.0,4.3831,4.3912,4.3749,4.3749,22100.0
2005-10-26 13:25:00,5.36,5.37,5.36,5.36,26200.0,4.3749,4.3831,4.3749,4.3749,26200.0
2005-10-26 13:30:00,5.36,5.37,5.36,5.36,18400.0,4.3749,4.3831,4.3749,4.3749,18400.0
2005-10-26 13:35:00,5.36,5.37,5.36,5.36,35500.0,4.3749,4.3831,4.3749,4.3749,35500.0
2005-10-26 13:40:00,5.36,5.37,5.35,5.36,31000.0,4.3749,4.3831,4.3667,4.3749,31000.0
2005-10-26 13:45:00,5.36,5.37,5.36,5.36,12100.0,4.3749,4.3831,4.3749,4.3749,12100.0
2005-10-26 13:50:00,5.36,5.37,5.36,5.36,15200.0,4.3749,4.3831,4.3749,4.3749,15200.0
2005-10-26 13:55:00,5.36,5.37,5.36,5.36,20800.0,4.3749,4.3831,4.3749,4.3749,20800.0
2005-10-26 14:00:00,5.36,5.37,5.36,5.36,9300.0,4.3749,4.3831,4.3749,4.3749,9300.0
2005-10-26 14:05:00,5.37,5.37,5.35,5.35,45000.0,4.3831,4.3831,4.3667,4.3667,45000.0
2005-10-26 14:10:00,5.36,5.36,5.35,5.35,9600.0,4.3749,4.3749,4.3667,4.3667,9600.0
2005-10-26 14:15:00,5.36,5.36,5.35,5.35,15700.0,4.3749,4.3749,4.3667,4.3667,15700.0
2005-10-26 14:20:00,5.36,5.36,5.35,5.35,14000.0,4.3749,4.3749,4.3667,4.3667,14000.0
2005-10-26 14:25:00,5.36,5.36,5.35,5.35,23200.0,4.3749,4.3749,4.3667,4.3667,23200.0
2005-10-26 14:30:00,5.35,5.37,5.35,5.36,26400.0,4.3667,4.3831,4.3667,4.3749,26400.0
2005-10-26 14:35:00,5.36,5.37,5.35,5.35,54100.0,4.3749,4.3831,4.3667,4.3667,54100.0
2005-10-26 14:40:00,5.36,5.36,5.35,5.35,26900.0,4.3749,4.3749,4.3667,4.3667,26900.0
2005-10-26 14:45:00,5.36,5.36,5.35,5.35,22100.0,4.3749,4.3749,4.3667,4.3667,22100.0
2005-10-26 14:50:00,5.35,5.36,5.35,5.36,31100.0,4.3667,4.3749,4.3667,4.3749,31100.0
2005-10-26 14:55:00,5.35,5.36,5.35,5.36,38300.0,4.3667,4.3749,4.3667,4.3749,38300.0
2005-10-26 15:00:00,5.35,5.36,5.35,5.35,18500.0,4.3667,4.3749,4.3667,4.3667,18500.0
2005-10-26 15:05:00,5.35,5.36,5.35,5.36,12100.0,4.3667,4.3749,4.3667,4.3749,12100.0
2005-10-26 15:10:00,5.36,5.36,5.35,5.36,15500.0,4.3749,4.3749,4.3667,4.3749,15500.0
2005-10-26 15:15:00,5.36,5.37,5.35,5.37,36400.0,4.3749,4.3831,4.3667,4.3831,36400.0
2005-10-26 15:20:00,5.37,5.38,5.37,5.37,15400.0,4.3831,4.3912,4.3831,4.3831,15400.0
2005-10-26 15:25:00,5.37,5.38,5.37,5.37,32600.0,4.3831,4.3912,4.3831,4.3831,32600.0
2005-10-26 15:30:00,5.38,5.38,5.37,5.38,15600.0,4.3912,4.3912,4.3831,4.3912,15600.0
2005-10-26 15:35:00,5.38,5.38,5.35,5.35,87300.0,4.3912,4.3912,4.3667,4.3667,87300.0
2005-10-26 15:40:00,5.35,5.36,5.32,5.33,131000.0,4.3667,4.3749,4.3423,4.3504,131000.0
2005-10-26 15:45:00,5.34,5.34,5.31,5.32,74200.0,4.3586,4.3586,4.3341,4.3423,74200.0
2005-10-26 15:50:00,5.31,5.31,5.3,5.31,68200.0,4.3341,4.3341,4.3259,4.3341,68200.0
2005-10-26 15:55:00,5.32,5.34,5.31,5.33,79400.0,4.3423,4.3586,4.3341,4.3504,79400.0
2005-10-27 09:30:00,5.33,5.34,5.3,5.3,29000.0,4.3504,4.3586,4.3259,4.3259,29000.0
2005-10-27 09:35:00,5.3,5.31,5.28,5.28,25200.0,4.3259,4.3341,4.3096,4.3096,25200.0
2005-10-27 09:40:00,5.29,5.29,5.28,5.28,19500.0,4.3178,4.3178,4.3096,4.3096,19500.0
2005-10-27 09:45:00,5.29,5.29,5.26,5.26,17400.0,4.3178,4.3178,4.2933,4.2933,17400.0
2005-10-27 09:50:00,5.26,5.27,5.26,5.26,10300.0,4.2933,4.3014,4.2933,4.2933,10300.0
2005-10-27 09:55:00,5.26,5.27,5.26,5.27,10600.0,4.2933,4.3014,4.2933,4.3014,10600.0
2005-10-27 10:00:00,5.27,5.28,5.26,5.28,17400.0,4.3014,4.3096,4.2933,4.3096,17400.0
2005-10-27 10:05:00,5.28,5.28,5.26,5.26,12500.0,4.3096,4.3096,4.2933,4.2933,12500.0
2005-10-27 10:10:00,5.26,5.27,5.26,5.27,15400.0,4.2933,4.3014,4.2933,4.3014,15400.0
2005-10-27 10:15:00,5.26,5.27,5.26,5.27,6100.0,4.2933,4.3014,4.2933,4.3014,6100.0
2005-10-27 10:20:00,5.27,5.27,5.26,5.26,9600.0,4.3014,4.3014,4.2933,4.2933,9600.0
2005-10-27 10:25:00,5.27,5.27,5.26,5.26,11600.0,4.3014,4.3014,4.2933,4.2933,11600.0
2005-10-27 10:30:00,5.26,5.27,5.2,5.22,70800.0,4.2933,4.3014,4.2443,4.2606,70800.0
2005-10-27 10:35:00,5.22,5.23,5.21,5.22,24800.0,4.2606,4.2688,4.2525,4.2606,24800.0
2005-10-27 10:40:00,5.21,5.24,5.21,5.23,25400.0,4.2525,4.277,4.2525,4.2688,25400.0
2005-10-27 10:45:00,5.23,5.24,5.23,5.23,9700.0,4.2688,4.277,4.2688,4.2688,9700.0
2005-10-27 10:50:00,5.23,5.24,5.23,5.24,6000.0,4.2688,4.277,4.2688,4.277,6000.0
2005-10-27 10:55:00,5.24,5.24,5.23,5.24,19300.0,4.277,4.277,4.2688,4.277,19300.0
2005-10-27 11:00:00,5.24,5.25,5.24,5.25,3600.0,4.277,4.2851,4.277,4.2851,3600.0
2005-10-27 11:05:00,5.25,5.25,5.24,5.24,10400.0,4.2851,4.2851,4.277,4.277,10400.0
2005-10-27 11:10:00,5.25,5.26,5.24,5.24,89300.0,4.2851,4.2933,4.277,4.277,89300.0
2005-10-27 11:15:00,5.24,5.25,5.23,5.23,36700.0,4.277,4.2851,4.2688,4.2688,36700.0
2005-10-27 11:20:00,5.23,5.25,5.23,5.25,16100.0,4.2688,4.2851,4.2688,4.2851,16100.0
2005-10-27 11:25:00,5.25,5.25,5.24,5.24,4900.0,4.2851,4.2851,4.277,4.277,4900.0
2005-10-27 11:30:00,5.24,5.25,5.23,5.24,52500.0,4.277,4.2851,4.2688,4.277,52500.0
2005-10-27 11:35:00,5.24,5.24,5.22,5.22,20400.0,4.277,4.277,4.2606,4.2606,20400.0
2005-10-27 11:40:00,5.22,5.23,5.22,5.22,1800.0,4.2606,4.2688,4.2606,4.2606,1800.0
2005-10-27 11:45:00,5.23,5.23,5.22,5.22,13200.0,4.2688,4.2688,4.2606,4.2606,13200.0
2005-10-27 11:50:00,5.22,5.22,5.21,5.22,10100.0,4.2606,4.2606,4.2525,4.2606,10100.0
2005-10-27 11:55:00,5.22,5.23,5.21,5.21,4100.0,4.2606,4.2688,4.2525,4.2525,4100.0
2005-10-27 12:00:00,5.21,5.22,5.17,5.22,18100.0,4.2525,4.2606,4.2198,4.2606,18100.0
2005-10-27 12:05:00,5.22,5.23,5.2,5.21,49800.0,4.2606,4.2688,4.2443,4.2525,49800.0
2005-10-27 12:10:00,5.21,5.22,5.2,5.21,4700.0,4.2525,4.2606,4.2443,4.2525,4700.0
2005-10-27 12:15:00,5.21,5.24,5.2,5.24,40400.0,4.2525,4.277,4.2443,4.277,40400.0
2005-10-27 12:20:00,5.24,5.27,5.23,5.23,36700.0,4.277,4.3014,4.2688,4.2688,36700.0
2005-10-27 12:25:00,5.24,5.24,5.23,5.23,5100.0,4.277,4.277,4.2688,4.2688,5100.0
2005-10-27 12:30:00,5.24,5.26,5.23,5.23,100700.0,4.277,4.2933,4.2688,4.2688,100700.0
2005-10-27 12:35:00,5.24,5.25,5.23,5.24,62300.0,4.277,4.2851,4.2688,4.277,62300.0
2005-10-27 12:40:00,5.24,5.25,5.24,5.25,16200.0,4.277,4.2851,4.277,4.2851,16200.0
2005-10-27 12:45:00,5.25,5.25,5.25,5.25,25500.0,4.2851,4.2851,4.2851,4.2851,25500.0
2005-10-27 12:50:00,5.25,5.25,5.25,5.25,5200.0,4.2851,4.2851,4.2851,4.2851,5200.0
2005-10-27 12:55:00,5.25,5.25,5.25,5.25,1400.0,4.2851,4.2851,4.2851,4.2851,1400.0
2005-10-27 13:00:00,5.25,5.26,5.25,5.26,3100.0,4.2851,4.2933,4.2851,4.2933,3100.0
2005-10-27 13:05:00,5.25,5.26,5.25,5.26,4500.0,4.2851,4.2933,4.2851,4.2933,4500.0
2005-10-27 13:10:00,5.26,5.26,5.21,5.22,26000.0,4.2933,4.2933,4.2525,4.2606,26000.0
2005-10-27 13:15:00,5.22,5.22,5.2,5.21,21700.0,4.2606,4.2606,4.2443,4.2525,21700.0
2005-10-27 13:20:00,5.2,5.21,5.19,5.21,54600.0,4.2443,4.2525,4.2361,4.2525,54600.0
2005-10-27 13:25:00,5.21,5.21,5.2,5.21,3800.0,4.2525,4.2525,4.2443,4.2525,3800.0
2005-10-27 13:30:00,5.21,5.21,5.19,5.2,20400.0,4.2525,4.2525,4.2361,4.2443,20400.0
2005-10-27 13:35:00,5.2,5.2,5.19,5.2,34800.0,4.2443,4.2443,4.2361,4.2443,34800.0
2005-10-27 13:40:00,5.2,5.26,5.18,5.23,155000.0,4.2443,4.2933,4.228,4.2688,155000.0
2005-10-27 13:45:00,5.23,5.23,5.21,5.22,8100.0,4.2688,4.2688,4.2525,4.2606,8100.0
2005-10-27 13:50:00,5.22,5.22,5.21,5.21,9600.0,4.2606,4.2606,4.2525,4.2525,9600.0
2005-10-27 13:55:00,5.22,5.22,5.2,5.2,24000.0,4.2606,4.2606,4.2443,4.2443,24000.0
2005-10-27 14:00:00,5.19,5.21,5.19,5.2,23700.0,4.2361,4.2525,4.2361,4.2443,23700.0
2005-10-27 14:05:00,5.2,5.21,5.19,5.2,11500.0,4.2443,4.2525,4.2361,4.2443,11500.0
2005-10-27 14:10:00,5.2,5.21,5.19,5.19,29000.0,4.2443,4.2525,4.2361,4.2361,29000.0
2005-10-27 14:15:00,5.19,5.2,5.19,5.2,37400.0,4.2361,4.2443,4.2361,4.2443,37400.0
2005-10-27 14:20:00,5.2,5.2,5.19,5.19,20400.0,4.2443,4.2443,4.2361,4.2361,20400.0
2005-10-27 14:25:00,5.2,5.2,5.19,5.2,92300.0,4.2443,4.2443,4.2361,4.2443,92300.0
2005-10-27 14:30:00,5.19,5.2,5.18,5.19,48300.0,4.2361,4.2443,4.228,4.2361,48300.0
2005-10-27 14:35:00,5.2,5.2,5.17,5.18,49700.0,4.2443,4.2443,4.2198,4.228,49700.0
2005-10-27 14:40:00,5.19,5.19,5.18,5.18,12100.0,4.2361,4.2361,4.228,4.228,12100.0
2005-10-27 14:45:00,5.19,5.19,5.16,5.17,28100.0,4.2361,4.2361,4.2117,4.2198,28100.0
2005-10-27 14:50:00,5.16,5.17,5.16,5.17,15100.0,4.2117,4.2198,4.2117,4.2198,15100.0
2005-10-27 14:55:00,5.17,5.17,5.16,5.17,20600.0,4.2198,4.2198,4.2117,4.2198,20600.0
2005-10-27 15:00:00,5.16,5.17,5.15,5.16,36000.0,4.2117,4.2198,4.2035,4.2117,36000.0
2005-10-27 15:05:00,5.16,5.17,5.16,5.16,21900.0,4.2117,4.2198,4.2117,4.2117,21900.0
2005-10-27 15:10:00,5.16,5.17,5.15,5.15,28900.0,4.2117,4.2198,4.2035,4.2035,28900.0
2005-10-27 15:15:00,5.15,5.16,5.14,5.15,47200.0,4.2035,4.2117,4.1953,4.2035,47200.0
2005-10-27 15:20:00,5.15,5.17,5.13,5.16,79100.0,4.2035,4.2198,4.1872,4.2117,79100.0
2005-10-27 15:25:00,5.17,5.22,5.16,5.19,150600.0,4.2198,4.2606,4.2117,4.2361,150600.0
2005-10-27 15:30:00,5.19,5.25,5.18,5.24,110900.0,4.2361,4.2851,4.228,4.277,110900.0
2005-10-27 15:35:00,5.24,5.24,5.21,5.22,91000.0,4.277,4.277,4.2525,4.2606,91000.0
2005-10-27 15:40:00,5.22,5.25,5.21,5.22,54300.0,4.2606,4.2851,4.2525,4.2606,54300.0
2005-10-27 15:45:00,5.22,5.25,5.22,5.25,30400.0,4.2606,4.2851,4.2606,4.2851,30400.0
2005-10-27 15:50:00,5.25,5.25,5.22,5.22,75000.0,4.2851,4.2851,4.2606,4.2606,75000.0
2005-10-27 15:55:00,5.21,5.22,5.19,5.19,55600.0,4.2525,4.2606,4.2361,4.2361,55600.0
2005-10-28 09:30:00,5.19,5.21,5.14,5.16,41600.0,4.2361,4.2525,4.1953,4.2117,41600.0
2005-10-28 09:35:00,5.16,5.2,5.12,5.12,36500.0,4.2117,4.2443,4.179,4.179,36500.0
2005-10-28 09:40:00,5.13,5.17,5.11,5.17,49300.0,4.1872,4.2198,4.1709,4.2198,49300.0
2005-10-28 09:45:00,5.16,5.17,5.13,5.15,26600.0,4.2117,4.2198,4.1872,4.2035,26600.0
2005-10-28 09:50:00,5.14,5.17,5.14,5.17,13300.0,4.1953,4.2198,4.1953,4.2198,13300.0
2005-10-28 09:55:00,5.17,5.18,5.15,5.15,24800.0,4.2198,4.228,4.2035,4.2035,24800.0
2005-10-28 10:00:00,5.15,5.18,5.14,5.15,72600.0,4.2035,4.228,4.1953,4.2035,72600.0
2005-10-28 10:05:00,5.15,5.15,5.12,5.12,36200.0,4.2035,4.2035,4.179,4.179,36200.0
2005-10-28 10:10:00,5.11,5.12,5.07,5.09,73300.0,4.1709,4.179,4.1382,4.1545,73300.0
2005-10-28 10:15:00,5.08,5.11,5.07,5.09,39800.0,4.1464,4.1709,4.1382,4.1545,39800.0
2005-10-28 10:20:00,5.09,5.1,5.08,5.09,48200.0,4.1545,4.1627,4.1464,4.1545,48200.0
2005-10-28 10:25:00,5.1,5.12,5.1,5.11,28600.0,4.1627,4.179,4.1627,4.1709,28600.0
2005-10-28 10:30:00,5.11,5.11,5.08,5.08,38600.0,4.1709,4.1709,4.1464,4.1464,38600.0
2005-10-28 10:35:00,5.09,5.09,5.08,5.08,7200.0,4.1545,4.1545,4.1464,4.1464,7200.0
2005-10-28 10:40:00,5.08,5.08,5.07,5.07,28100.0,4.1464,4.1464,4.1382,4.1382,28100.0
2005-10-28 10:45:00,5.07,5.08,5.07,5.08,19000.0,4.1382,4.1464,4.1382,4.1464,19000.0
2005-10-28 10:50:00,5.08,5.08,5.06,5.07,49900.0,4.1464,4.1464,4.13,4.1382,49900.0
2005-10-28 10:55:00,5.06,5.07,5.05,5.05,106500.0,4.13,4.1382,4.1219,4.1219,106500.0
2005-10-28 11:00:00,5.05,5.07,5.05,5.07,46500.0,4.1219,4.1382,4.1219,4.1382,46500.0
2005-10-28 11:05:00,5.07,5.07,5.06,5.07,19100.0,4.1382,4.1382,4.13,4.1382,19100.0
2005-10-28 11:10:00,5.06,5.08,5.06,5.07,54900.0,4.13,4.1464,4.13,4.1382,54900.0
2005-10-28 11:15:00,5.07,5.1,5.06,5.09,36000.0,4.1382,4.1627,4.13,4.1545,36000.0
2005-10-28 11:20:00,5.09,5.1,5.08,5.08,17400.0,4.1545,4.1627,4.1464,4.1464,17400.0
2005-10-28 11:25:00,5.08,5.08,5.06,5.08,36300.0,4.1464,4.1464,4.13,4.1464,36300.0
2005-10-28 11:30:00,5.08,5.08,5.07,5.08,9400.0,4.1464,4.1464,4.1382,4.1464,9400.0
2005-10-28 11:35:00,5.07,5.08,5.07,5.07,31200.0,4.1382,4.1464,4.1382,4.1382,31200.0
2005-10-28 11:40:00,5.08,5.1,5.07,5.1,16400.0,4.1464,4.1627,4.1382,4.1627,16400.0
2005-10-28 11:45:00,5.1,5.12,5.09,5.11,30300.0,4.1627,4.179,4.1545,4.1709,30300.0
2005-10-28 11:50:00,5.11,5.14,5.1,5.13,56200.0,4.1709,4.1953,4.1627,4.1872,56200.0
2005-10-28 11:55:00,5.13,5.17,5.13,5.16,24300.0,4.1872,4.2198,4.1872,4.2117,24300.0
2005-10-28 12:00:00,5.16,5.18,5.16,5.17,4100.0,4.2117,4.228,4.2117,4.2198,4100.0
2005-10-28 12:05:00,5.17,5.18,5.17,5.17,6900.0,4.2198,4.228,4.2198,4.2198,6900.0
2005-10-28 12:10:00,5.17,5.17,5.16,5.16,26500.0,4.2198,4.2198,4.2117,4.2117,26500.0
2005-10-28 12:15:00,5.17,5.17,5.16,5.16,9600.0,4.2198,4.2198,4.2117,4.2117,9600.0
2005-10-28 12:20:00,5.16,5.17,5.16,5.17,3900.0,4.2117,4.2198,4.2117,4.2198,3900.0
2005-10-28 12:25:00,5.17,5.17,5.16,5.16,2300.0,4.2198,4.2198,4.2117,4.2117,2300.0
2005-10-28 12:30:00,5.17,5.17,5.15,5.15,122000.0,4.2198,4.2198,4.2035,4.2035,122000.0
2005-10-28 12:35:00,5.15,5.15,5.14,5.15,41600.0,4.2035,4.2035,4.1953,4.2035,41600.0
2005-10-28 12:40:00,5.15,5.16,5.15,5.16,8200.0,4.2035,4.2117,4.2035,4.2117,8200.0
2005-10-28 12:45:00,5.15,5.16,5.15,5.16,2200.0,4.2035,4.2117,4.2035,4.2117,2200.0
2005-10-28 12:50:00,5.15,5.16,5.13,5.13,24300.0,4.2035,4.2117,4.1872,4.1872,24300.0
2005-10-28 12:55:00,5.13,5.16,5.12,5.13,32000.0,4.1872,4.2117,4.179,4.1872,32000.0
2005-10-28 13:00:00,5.13,5.15,5.13,5.14,7500.0,4.1872,4.2035,4.1872,4.1953,7500.0
2005-10-28 13:05:00,5.14,5.19,5.14,5.18,56200.0,4.1953,4.2361,4.1953,4.228,56200.0
2005-10-28 13:10:00,5.17,5.18,5.17,5.17,51300.0,4.2198,4.228,4.2198,4.2198,51300.0
2005-10-28 13:15:00,5.18,5.2,5.17,5.18,88000.0,4.228,4.2443,4.2198,4.228,88000.0
2005-10-28 13:20:00,5.17,5.18,5.07,5.08,142400.0,4.2198,4.228,4.1382,4.1464,142400.0
2005-10-28 13:25:00,5.07,5.11,5.07,5.11,47000.0,4.1382,4.1709,4.1382,4.1709,47000.0
2005-10-28 13:30:00,5.11,5.13,5.1,5.13,33400.0,4.1709,4.1872,4.1627,4.1872,33400.0
2005-10-28 13:35:00,5.13,5.13,5.12,5.12,9100.0,4.1872,4.1872,4.179,4.179,9100.0
2005-10-28 13:40:00,5.12,5.13,5.1,5.1,15200.0,4.179,4.1872,4.1627,4.1627,15200.0
2005-10-28 13:45:00,5.11,5.12,5.1,5.11,22100.0,4.1709,4.179,4.1627,4.1709,22100.0
2005-10-28 13:50:00,5.1,5.11,5.1,5.11,4900.0,4.1627,4.1709,4.1627,4.1709,4900.0
2005-10-28 13:55:00,5.12,5.13,5.11,5.13,29400.0,4.179,4.1872,4.1709,4.1872,29400.0
2005-10-28 14:00:00,5.13,5.2,5.12,5.17,136200.0,4.1872,4.2443,4.179,4.2198,136200.0
2005-10-28 14:05:00,5.18,5.2,5.12,5.12,16200.0,4.228,4.2443,4.179,4.179,16200.0
2005-10-28 14:10:00,5.19,5.28,5.12,5.18,165300.0,4.2361,4.3096,4.179,4.228,165300.0
2005-10-28 14:15:00,5.18,5.19,5.16,5.19,25900.0,4.228,4.2361,4.2117,4.2361,25900.0
2005-10-28 14:20:00,5.19,5.22,5.19,5.21,65600.0,4.2361,4.2606,4.2361,4.2525,65600.0
2005-10-28 14:25:00,5.22,5.25,5.22,5.25,14400.0,4.2606,4.2851,4.2606,4.2851,14400.0
2005-10-28 14:30:00,5.25,5.27,5.25,5.27,41000.0,4.2851,4.3014,4.2851,4.3014,41000.0
2005-10-28 14:35:00,5.28,5.28,5.25,5.26,39100.0,4.3096,4.3096,4.2851,4.2933,39100.0
2005-10-28 14:40:00,5.25,5.25,5.23,5.23,29900.0,4.2851,4.2851,4.2688,4.2688,29900.0
2005-10-28 14:45:00,5.23,5.23,5.22,5.23,31200.0,4.2688,4.2688,4.2606,4.2688,31200.0
2005-10-28 14:50:00,5.23,5.24,5.23,5.24,10600.0,4.2688,4.277,4.2688,4.277,10600.0
2005-10-28 14:55:00,5.25,5.25,5.24,5.24,2600.0,4.2851,4.2851,4.277,4.277,2600.0
2005-10-28 15:00:00,5.24,5.25,5.24,5.25,7100.0,4.277,4.2851,4.277,4.2851,7100.0
2005-10-28 15:05:00,5.25,5.26,5.24,5.26,18900.0,4.2851,4.2933,4.277,4.2933,18900.0
2005-10-28 15:10:00,5.26,5.26,5.25,5.25,4900.0,4.2933,4.2933,4.2851,4.2851,4900.0
2005-10-28 15:15:00,5.26,5.29,5.26,5.29,50800.0,4.2933,4.3178,4.2933,4.3178,50800.0
2005-10-28 15:20:00,5.29,5.29,5.28,5.28,29400.0,4.3178,4.3178,4.3096,4.3096,29400.0
2005-10-28 15:25:00,5.28,5.28,5.22,5.22,79400.0,4.3096,4.3096,4.2606,4.2606,79400.0
2005-10-28 15:30:00,5.21,5.25,5.2,5.21,73200.0,4.2525,4.2851,4.2443,4.2525,73200.0
2005-10-28 15:35:00,5.21,5.22,5.2,5.21,49700.0,4.2525,4.2606,4.2443,4.2525,49700.0
2005-10-28 15:40:00,5.21,5.23,5.21,5.23,16900.0,4.2525,4.2688,4.2525,4.2688,16900.0
2005-10-28 15:45:00,5.23,5.24,5.22,5.24,22900.0,4.2688,4.277,4.2606,4.277,22900.0
2005-10-28 15:50:00,5.24,5.25,5.23,5.24,36100.0,4.277,4.2851,4.2688,4.277,36100.0
2005-10-28 15:55:00,5.25,5.26,5.21,5.22,196600.0,4.2851,4.2933,4.2525,4.2606,196600.0
2005-10-31 09:30:00,5.25,5.4,5.23,5.39,53800.0,4.2851,4.4076,4.2688,4.3994,53800.0
2005-10-31 09:35:00,5.39,5.4,5.38,5.39,31600.0,4.3994,4.4076,4.3912,4.3994,31600.0
2005-10-31 09:40:00,5.39,5.44,5.38,5.38,65000.0,4.3994,4.4402,4.3912,4.3912,65000.0
2005-10-31 09:45:00,5.37,5.41,5.37,5.41,22500.0,4.3831,4.4157,4.3831,4.4157,22500.0
2005-10-31 09:50:00,5.41,5.42,5.4,5.41,15800.0,4.4157,4.4239,4.4076,4.4157,15800.0
2005-10-31 09:55:00,5.41,5.41,5.37,5.38,30500.0,4.4157,4.4157,4.3831,4.3912,30500.0
2005-10-31 10:00:00,5.38,5.38,5.36,5.37,40100.0,4.3912,4.3912,4.3749,4.3831,40100.0
2005-10-31 10:05:00,5.37,5.37,5.29,5.32,70300.0,4.3831,4.3831,4.3178,4.3423,70300.0
2005-10-31 10:10:00,5.32,5.33,5.31,5.32,39900.0,4.3423,4.3504,4.3341,4.3423,39900.0
2005-10-31 10:15:00,5.31,5.32,5.29,5.31,52400.0,4.3341,4.3423,4.3178,4.3341,52400.0
2005-10-31 10:20:00,5.32,5.34,5.32,5.34,31500.0,4.3423,4.3586,4.3423,4.3586,31500.0
2005-10-31 10:25:00,5.35,5.37,5.34,5.35,36600.0,4.3667,4.3831,4.3586,4.3667,36600.0
2005-10-31 10:30:00,5.35,5.38,5.35,5.35,34000.0,4.3667,4.3912,4.3667,4.3667,34000.0
2005-10-31 10:35:00,5.35,5.36,5.34,5.34,43400.0,4.3667,4.3749,4.3586,4.3586,43400.0
2005-10-31 10:40:00,5.34,5.36,5.33,5.36,46100.0,4.3586,4.3749,4.3504,4.3749,46100.0
2005-10-31 10:45:00,5.36,5.36,5.35,5.35,33900.0,4.3749,4.3749,4.3667,4.3667,33900.0
2005-10-31 10:50:00,5.35,5.35,5.33,5.33,14600.0,4.3667,4.3667,4.3504,4.3504,14600.0
2005-10-31 10:55:00,5.33,5.34,5.32,5.32,10900.0,4.3504,4.3586,4.3423,4.3423,10900.0
2005-10-31 11:00:00,5.33,5.34,5.32,5.33,46000.0,4.3504,4.3586,4.3423,4.3504,46000.0
2005-10-31 11:05:00,5.33,5.35,5.33,5.34,57800.0,4.3504,4.3667,4.3504,4.3586,57800.0
2005-10-31 11:10:00,5.34,5.34,5.33,5.33,21800.0,4.3586,4.3586,4.3504,4.3504,21800.0
2005-10-31 11:15:00,5.34,5.34,5.33,5.34,12400.0,4.3586,4.3586,4.3504,4.3586,12400.0
2005-10-31 11:20:00,5.33,5.34,5.32,5.33,19800.0,4.3504,4.3586,4.3423,4.3504,19800.0
2005-10-31 11:25:00,5.33,5.33,5.32,5.33,10400.0,4.3504,4.3504,4.3423,4.3504,10400.0
2005-10-31 11:30:00,5.33,5.33,5.33,5.33,27500.0,4.3504,4.3504,4.3504,4.3504,27500.0
2005-10-31 11:35:00,5.32,5.33,5.32,5.33,9700.0,4.3423,4.3504,4.3423,4.3504,9700.0
2005-10-31 11:40:00,5.33,5.33,5.32,5.33,10900.0,4.3504,4.3504,4.3423,4.3504,10900.0
2005-10-31 11:45:00,5.33,5.33,5.32,5.33,10700.0,4.3504,4.3504,4.3423,4.3504,10700.0
2005-10-31 11:50:00,5.33,5.33,5.32,5.33,7800.0,4.3504,4.3504,4.3423,4.3504,7800.0
2005-10-31 11:55:00,5.33,5.33,5.32,5.33,35800.0,4.3504,4.3504,4.3423,4.3504,35800.0
2005-10-31 12:00:00,5.32,5.32,5.31,5.31,17900.0,4.3423,4.3423,4.3341,4.3341,17900.0
2005-10-31 12:05:00,5.32,5.33,5.31,5.33,28100.0,4.3423,4.3504,4.3341,4.3504,28100.0
2005-10-31 12:10:00,5.33,5.33,5.32,5.33,5300.0,4.3504,4.3504,4.3423,4.3504,5300.0
2005-10-31 12:15:00,5.33,5.33,5.32,5.32,12800.0,4.3504,4.3504,4.3423,4.3423,12800.0
2005-10-31 12:20:00,5.32,5.33,5.32,5.33,14900.0,4.3423,4.3504,4.3423,4.3504,14900.0
2005-10-31 12:25:00,5.33,5.33,5.32,5.32,14000.0,4.3504,4.3504,4.3423,4.3423,14000.0
2005-10-31 12:30:00,5.32,5.33,5.32,5.33,7100.0,4.3423,4.3504,4.3423,4.3504,7100.0
2005-10-31 12:35:00,5.33,5.33,5.32,5.33,22600.0,4.3504,4.3504,4.3423,4.3504,22600.0
2005-10-31 12:40:00,5.32,5.33,5.32,5.33,5300.0,4.3423,4.3504,4.3423,4.3504,5300.0
2005-10-31 12:45:00,5.33,5.33,5.32,5.33,28800.0,4.3504,4.3504,4.3423,4.3504,28800.0
2005-10-31 12:50:00,5.33,5.33,5.33,5.33,17100.0,4.3504,4.3504,4.3504,4.3504,17100.0
2005-10-31 12:55:00,5.33,5.33,5.32,5.33,17000.0,4.3504,4.3504,4.3423,4.3504,17000.0
2005-10-31 13:00:00,5.33,5.33,5.32,5.33,4800.0,4.3504,4.3504,4.3423,4.3504,4800.0
2005-10-31 13:05:00,5.32,5.33,5.32,5.33,5100.0,4.3423,4.3504,4.3423,4.3504,5100.0
2005-10-31 13:10:00,5.33,5.35,5.33,5.35,23400.0,4.3504,4.3667,4.3504,4.3667,23400.0
2005-10-31 13:15:00,5.34,5.35,5.34,5.35,9500.0,4.3586,4.3667,4.3586,4.3667,9500.0
2005-10-31 13:20:00,5.34,5.35,5.34,5.35,9500.0,4.3586,4.3667,4.3586,4.3667,9500.0
2005-10-31 13:25:00,5.35,5.35,5.34,5.35,7600.0,4.3667,4.3667,4.3586,4.3667,7600.0
2005-10-31 13:30:00,5.35,5.35,5.35,5.35,6600.0,4.3667,4.3667,4.3667,4.3667,6600.0
2005-10-31 13:35:00,5.35,5.36,5.35,5.36,42900.0,4.3667,4.3749,4.3667,4.3749,42900.0
2005-10-31 13:40:00,5.36,5.36,5.35,5.36,26900.0,4.3749,4.3749,4.3667,4.3749,26900.0
2005-10-31 13:45:00,5.36,5.37,5.35,5.35,49600.0,4.3749,4.3831,4.3667,4.3667,49600.0
2005-10-31 13:50:00,5.35,5.35,5.34,5.34,14700.0,4.3667,4.3667,4.3586,4.3586,14700.0
2005-10-31 13:55:00,5.34,5.35,5.34,5.35,8600.0,4.3586,4.3667,4.3586,4.3667,8600.0
2005-10-31 14:00:00,5.35,5.35,5.34,5.35,11200.0,4.3667,4.3667,4.3586,4.3667,11200.0
2005-10-31 14:05:00,5.35,5.35,5.34,5.34,11000.0,4.3667,4.3667,4.3586,4.3586,11000.0
2005-10-31 14:10:00,5.35,5.36,5.35,5.36,36400.0,4.3667,4.3749,4.3667,4.3749,36400.0
2005-10-31 14:15:00,5.36,5.38,5.35,5.38,82700.0,4.3749,4.3912,4.3667,4.3912,82700.0
2005-10-31 14:20:00,5.37,5.39,5.37,5.39,80600.0,4.3831,4.3994,4.3831,4.3994,80600.0
2005-10-31 14:25:00,5.39,5.39,5.39,5.39,27900.0,4.3994,4.3994,4.3994,4.3994,27900.0
2005-10-31 14:30:00,5.38,5.44,5.38,5.41,185900.0,4.3912,4.4402,4.3912,4.4157,185900.0
2005-10-31 14:35:00,5.4,5.4,5.39,5.4,29900.0,4.4076,4.4076,4.3994,4.4076,29900.0
2005-10-31 14:40:00,5.41,5.41,5.39,5.4,27700.0,4.4157,4.4157,4.3994,4.4076,27700.0
2005-10-31 14:45:00,5.4,5.41,5.4,5.41,24600.0,4.4076,4.4157,4.4076,4.4157,24600.0
2005-10-31 14:50:00,5.4,5.41,5.4,5.4,6100.0,4.4076,4.4157,4.4076,4.4076,6100.0
2005-10-31 14:55:00,5.4,5.41,5.4,5.41,33100.0,4.4076,4.4157,4.4076,4.4157,33100.0
2005-10-31 15:00:00,5.41,5.41,5.4,5.41,20500.0,4.4157,4.4157,4.4076,4.4157,20500.0
2005-10-31 15:05:00,5.41,5.41,5.4,5.41,25000.0,4.4157,4.4157,4.4076,4.4157,25000.0
2005-10-31 15:10:00,5.4,5.41,5.4,5.41,32300.0,4.4076,4.4157,4.4076,4.4157,32300.0
2005-10-31 15:15:00,5.41,5.41,5.38,5.4,59400.0,4.4157,4.4157,4.3912,4.4076,59400.0
2005-10-31 15:20:00,5.4,5.4,5.38,5.4,96000.0,4.4076,4.4076,4.3912,4.4076,96000.0
2005-10-31 15:25:00,5.39,5.42,5.39,5.41,63200.0,4.3994,4.4239,4.3994,4.4157,63200.0
2005-10-31 15:30:00,5.41,5.43,5.41,5.43,91100.0,4.4157,4.432,4.4157,4.432,91100.0
2005-10-31 15:35:00,5.42,5.43,5.39,5.39,50000.0,4.4239,4.432,4.3994,4.3994,50000.0
2005-10-31 15:40:00,5.39,5.4,5.37,5.38,102500.0,4.3994,4.4076,4.3831,4.3912,102500.0
2005-10-31 15:45:00,5.37,5.4,5.37,5.39,69900.0,4.3831,4.4076,4.3831,4.3994,69900.0
2005-10-31 15:50:00,5.39,5.4,5.36,5.38,113800.0,4.3994,4.4076,4.3749,4.3912,113800.0
2005-10-31 15:55:00,5.38,5.4,5.33,5.33,177400.0,4.3912,4.4076,4.3504,4.3504,177400.0
2005-11-01 09:30:00,5.34,5.35,5.25,5.27,45800.0,4.3586,4.3667,4.2851,4.3014,45800.0
2005-11-01 09:35:00,5.25,5.3,5.25,5.3,19100.0,4.2851,4.3259,4.2851,4.3259,19100.0
2005-11-01 09:40:00,5.28,5.32,5.27,5.28,41400.0,4.3096,4.3423,4.3014,4.3096,41400.0
2005-11-01 09:45:00,5.27,5.33,5.26,5.33,16900.0,4.3014,4.3504,4.2933,4.3504,16900.0
2005-11-01 09:50:00,5.33,5.33,5.28,5.29,51200.0,4.3504,4.3504,4.3096,4.3178,51200.0
2005-11-01 09:55:00,5.29,5.3,5.29,5.29,13300.0,4.3178,4.3259,4.3178,4.3178,13300.0
2005-11-01 10:00:00,5.29,5.3,5.27,5.29,20300.0,4.3178,4.3259,4.3014,4.3178,20300.0
2005-11-01 10:05:00,5.29,5.33,5.28,5.32,17900.0,4.3178,4.3504,4.3096,4.3423,17900.0
2005-11-01 10:10:00,5.33,5.33,5.3,5.3,38100.0,4.3504,4.3504,4.3259,4.3259,38100.0
2005-11-01 10:15:00,5.3,5.31,5.28,5.3,31300.0,4.3259,4.3341,4.3096,4.3259,31300.0
2005-11-01 10:20:00,5.3,5.31,5.29,5.29,26900.0,4.3259,4.3341,4.3178,4.3178,26900.0
2005-11-01 10:25:00,5.29,5.29,5.28,5.28,16500.0,4.3178,4.3178,4.3096,4.3096,16500.0
2005-11-01 10:30:00,5.28,5.29,5.28,5.29,7200.0,4.3096,4.3178,4.3096,4.3178,7200.0
2005-11-01 10:35:00,5.28,5.29,5.28,5.28,9100.0,4.3096,4.3178,4.3096,4.3096,9100.0
2005-11-01 10:40:00,5.29,5.29,5.27,5.27,22000.0,4.3178,4.3178,4.3014,4.3014,22000.0
2005-11-01 10:45:00,5.27,5.28,5.26,5.27,35800.0,4.3014,4.3096,4.2933,4.3014,35800.0
2005-11-01 10:50:00,5.27,5.3,5.26,5.3,28700.0,4.3014,4.3259,4.2933,4.3259,28700.0
2005-11-01 10:55:00,5.3,5.32,5.29,5.32,14500.0,4.3259,4.3423,4.3178,4.3423,14500.0
2005-11-01 11:00:00,5.31,5.32,5.3,5.31,25800.0,4.3341,4.3423,4.3259,4.3341,25800.0
2005-11-01 11:05:00,5.31,5.31,5.3,5.31,29800.0,4.3341,4.3341,4.3259,4.3341,29800.0
2005-11-01 11:10:00,5.3,5.31,5.3,5.3,4300.0,4.3259,4.3341,4.3259,4.3259,4300.0
2005-11-01 11:15:00,5.3,5.31,5.3,5.31,5400.0,4.3259,4.3341,4.3259,4.3341,5400.0
2005-11-01 11:20:00,5.31,5.31,5.3,5.3,13300.0,4.3341,4.3341,4.3259,4.3259,13300.0
2005-11-01 11:25:00,5.3,5.31,5.3,5.31,4100.0,4.3259,4.3341,4.3259,4.3341,4100.0
2005-11-01 11:30:00,5.31,5.31,5.29,5.29,30100.0,4.3341,4.3341,4.3178,4.3178,30100.0
2005-11-01 11:35:00,5.3,5.3,5.29,5.29,14200.0,4.3259,4.3259,4.3178,4.3178,14200.0
2005-11-01 11:40:00,5.3,5.3,5.28,5.29,13600.0,4.3259,4.3259,4.3096,4.3178,13600.0
2005-11-01 11:45:00,5.28,5.29,5.28,5.28,6800.0,4.3096,4.3178,4.3096,4.3096,6800.0
2005-11-01 11:50:00,5.29,5.29,5.28,5.29,27600.0,4.3178,4.3178,4.3096,4.3178,27600.0
2005-11-01 11:55:00,5.29,5.29,5.28,5.29,4100.0,4.3178,4.3178,4.3096,4.3178,4100.0
2005-11-01 12:00:00,5.29,5.29,5.28,5.29,5300.0,4.3178,4.3178,4.3096,4.3178,5300.0
2005-11-01 12:05:00,5.29,5.31,5.29,5.31,26400.0,4.3178,4.3341,4.3178,4.3341,26400.0
2005-11-01 12:10:00,5.31,5.32,5.31,5.32,2200.0,4.3341,4.3423,4.3341,4.3423,2200.0
2005-11-01 12:15:00,5.32,5.32,5.31,5.31,2500.0,4.3423,4.3423,4.3341,4.3341,2500.0
2005-11-01 12:20:00,5.32,5.32,5.31,5.32,2600.0,4.3423,4.3423,4.3341,4.3423,2600.0
2005-11-01 12:25:00,5.32,5.33,5.3,5.31,40700.0,4.3423,4.3504,4.3259,4.3341,40700.0
2005-11-01 12:30:00,5.3,5.31,5.28,5.31,28600.0,4.3259,4.3341,4.3096,4.3341,28600.0
2005-11-01 12:35:00,5.31,5.35,5.31,5.35,18300.0,4.3341,4.3667,4.3341,4.3667,18300.0
2005-11-01 12:40:00,5.35,5.35,5.34,5.35,17500.0,4.3667,4.3667,4.3586,4.3667,17500.0
2005-11-01 12:45:00,5.35,5.36,5.35,5.36,18300.0,4.3667,4.3749,4.3667,4.3749,18300.0
2005-11-01 12:50:00,5.36,5.37,5.35,5.37,8800.0,4.3749,4.3831,4.3667,4.3831,8800.0
2005-11-01 12:55:00,5.37,5.39,5.37,5.39,20200.0,4.3831,4.3994,4.3831,4.3994,20200.0
2005-11-01 13:00:00,5.39,5.39,5.38,5.39,17000.0,4.3994,4.3994,4.3912,4.3994,17000.0
2005-11-01 13:05:00,5.38,5.4,5.38,5.39,12100.0,4.3912,4.4076,4.3912,4.3994,12100.0
2005-11-01 13:10:00,5.39,5.39,5.38,5.38,8600.0,4.3994,4.3994,4.3912,4.3912,8600.0
2005-11-01 13:15:00,5.39,5.4,5.39,5.39,15500.0,4.3994,4.4076,4.3994,4.3994,15500.0
2005-11-01 13:20:00,5.4,5.4,5.39,5.4,8300.0,4.4076,4.4076,4.3994,4.4076,8300.0
2005-11-01 13:25:00,5.39,5.4,5.39,5.4,8100.0,4.3994,4.4076,4.3994,4.4076,8100.0
2005-11-01 13:30:00,5.4,5.4,5.39,5.4,10500.0,4.4076,4.4076,4.3994,4.4076,10500.0
2005-11-01 13:35:00,5.39,5.4,5.39,5.4,23100.0,4.3994,4.4076,4.3994,4.4076,23100.0
2005-11-01 13:40:00,5.4,5.4,5.39,5.39,19300.0,4.4076,4.4076,4.3994,4.3994,19300.0
2005-11-01 13:45:00,5.39,5.4,5.39,5.4,3600.0,4.3994,4.4076,4.3994,4.4076,3600.0
2005-11-01 13:50:00,5.39,5.4,5.39,5.39,5600.0,4.3994,4.4076,4.3994,4.3994,5600.0
2005-11-01 13:55:00,5.4,5.4,5.35,5.39,28400.0,4.4076,4.4076,4.3667,4.3994,28400.0
2005-11-01 14:00:00,5.4,5.4,5.39,5.39,5600.0,4.4076,4.4076,4.3994,4.3994,5600.0
2005-11-01 14:05:00,5.4,5.41,5.39,5.41,18600.0,4.4076,4.4157,4.3994,4.4157,18600.0
2005-11-01 14:10:00,5.41,5.41,5.4,5.4,14500.0,4.4157,4.4157,4.4076,4.4076,14500.0
2005-11-01 14:15:00,5.4,5.42,5.39,5.42,44800.0,4.4076,4.4239,4.3994,4.4239,44800.0
2005-11-01 14:20:00,5.42,5.44,5.41,5.42,72800.0,4.4239,4.4402,4.4157,4.4239,72800.0
2005-11-01 14:25:00,5.42,5.42,5.38,5.4,45800.0,4.4239,4.4239,4.3912,4.4076,45800.0
2005-11-01 14:30:00,5.4,5.4,5.39,5.39,18400.0,4.4076,4.4076,4.3994,4.3994,18400.0
2005-11-01 14:35:00,5.39,5.4,5.35,5.35,43300.0,4.3994,4.4076,4.3667,4.3667,43300.0
2005-11-01 14:40:00,5.36,5.37,5.35,5.37,14000.0,4.3749,4.3831,4.3667,4.3831,14000.0
2005-11-01 14:45:00,5.37,5.38,5.37,5.38,24000.0,4.3831,4.3912,4.3831,4.3912,24000.0
2005-11-01 14:50:00,5.38,5.39,5.38,5.39,15500.0,4.3912,4.3994,4.3912,4.3994,15500.0
2005-11-01 14:55:00,5.4,5.41,5.39,5.41,34600.0,4.4076,4.4157,4.3994,4.4157,34600.0
2005-11-01 15:00:00,5.4,5.41,5.4,5.41,30400.0,4.4076,4.4157,4.4076,4.4157,30400.0
2005-11-01 15:05:00,5.41,5.42,5.4,5.4,27000.0,4.4157,4.4239,4.4076,4.4076,27000.0
2005-11-01 15:10:00,5.41,5.41,5.39,5.39,22900.0,4.4157,4.4157,4.3994,4.3994,22900.0
2005-11-01 15:15:00,5.39,5.4,5.39,5.39,16600.0,4.3994,4.4076,4.3994,4.3994,16600.0
2005-11-01 15:20:00,5.4,5.41,5.39,5.4,25200.0,4.4076,4.4157,4.3994,4.4076,25200.0
2005-11-01 15:25:00,5.41,5.41,5.4,5.4,28300.0,4.4157,4.4157,4.4076,4.4076,28300.0
2005-11-01 15:30:00,5.41,5.41,5.4,5.4,20500.0,4.4157,4.4157,4.4076,4.4076,20500.0
2005-11-01 15:35:00,5.4,5.41,5.4,5.41,26500.0,4.4076,4.4157,4.4076,4.4157,26500.0
2005-11-01 15:40:00,5.41,5.41,5.4,5.41,27300.0,4.4157,4.4157,4.4076,4.4157,27300.0
2005-11-01 15:45:00,5.41,5.41,5.4,5.4,31100.0,4.4157,4.4157,4.4076,4.4076,31100.0
2005-11-01 15:50:00,5.41,5.42,5.37,5.37,76700.0,4.4157,4.4239,4.3831,4.3831,76700.0
2005-11-01 15:55:00,5.38,5.42,5.37,5.4,91700.0,4.3912,4.4239,4.3831,4.4076,91700.0
2005-11-02 09:30:00,5.43,5.44,5.37,5.4,55400.0,4.432,4.4402,4.3831,4.4076,55400.0
2005-11-02 09:35:00,5.4,5.4,5.39,5.39,37200.0,4.4076,4.4076,4.3994,4.3994,37200.0
2005-11-02 09:40:00,5.39,5.4,5.39,5.4,54100.0,4.3994,4.4076,4.3994,4.4076,54100.0
2005-11-02 09:45:00,5.4,5.42,5.39,5.41,106800.0,4.4076,4.4239,4.3994,4.4157,106800.0
2005-11-02 09:50:00,5.42,5.42,5.37,5.39,107000.0,4.4239,4.4239,4.3831,4.3994,107000.0
2005-11-02 09:55:00,5.39,5.4,5.36,5.36,40200.0,4.3994,4.4076,4.3749,4.3749,40200.0
2005-11-02 10:00:00,5.37,5.4,5.35,5.36,119900.0,4.3831,4.4076,4.3667,4.3749,119900.0
2005-11-02 10:05:00,5.37,5.38,5.35,5.36,74600.0,4.3831,4.3912,4.3667,4.3749,74600.0
2005-11-02 10:10:00,5.35,5.36,5.28,5.3,126200.0,4.3667,4.3749,4.3096,4.3259,126200.0
2005-11-02 10:15:00,5.3,5.38,5.29,5.37,302400.0,4.3259,4.3912,4.3178,4.3831,302400.0
2005-11-02 10:20:00,5.37,5.44,5.37,5.41,134900.0,4.3831,4.4402,4.3831,4.4157,134900.0
2005-11-02 10:25:00,5.4,5.4,5.39,5.39,57800.0,4.4076,4.4076,4.3994,4.3994,57800.0
2005-11-02 10:30:00,5.4,5.43,5.39,5.42,43000.0,4.4076,4.432,4.3994,4.4239,43000.0
2005-11-02 10:35:00,5.42,5.43,5.39,5.4,56300.0,4.4239,4.432,4.3994,4.4076,56300.0
2005-11-02 10:40:00,5.4,5.4,5.35,5.4,102600.0,4.4076,4.4076,4.3667,4.4076,102600.0
2005-11-02 10:45:00,5.4,5.4,5.39,5.4,27200.0,4.4076,4.4076,4.3994,4.4076,27200.0
2005-11-02 10:50:00,5.39,5.41,5.39,5.39,69400.0,4.3994,4.4157,4.3994,4.3994,69400.0
2005-11-02 10:55:00,5.39,5.4,5.37,5.38,76900.0,4.3994,4.4076,4.3831,4.3912,76900.0
2005-11-02 11:00:00,5.39,5.42,5.39,5.42,20300.0,4.3994,4.4239,4.3994,4.4239,20300.0
2005-11-02 11:05:00,5.42,5.43,5.4,5.42,31000.0,4.4239,4.432,4.4076,4.4239,31000.0
2005-11-02 11:10:00,5.43,5.43,5.4,5.41,66900.0,4.432,4.432,4.4076,4.4157,66900.0
2005-11-02 11:15:00,5.41,5.42,5.41,5.42,10400.0,4.4157,4.4239,4.4157,4.4239,10400.0
2005-11-02 11:20:00,5.42,5.43,5.4,5.42,60100.0,4.4239,4.432,4.4076,4.4239,60100.0
2005-11-02 11:25:00,5.42,5.43,5.4,5.4,77200.0,4.4239,4.432,4.4076,4.4076,77200.0
2005-11-02 11:30:00,5.4,5.42,5.4,5.42,52100.0,4.4076,4.4239,4.4076,4.4239,52100.0
2005-11-02 11:35:00,5.41,5.41,5.37,5.38,62800.0,4.4157,4.4157,4.3831,4.3912,62800.0
2005-11-02 11:40:00,5.38,5.39,5.37,5.37,29100.0,4.3912,4.3994,4.3831,4.3831,29100.0
2005-11-02 11:45:00,5.38,5.38,5.35,5.36,54600.0,4.3912,4.3912,4.3667,4.3749,54600.0
2005-11-02 11:50:00,5.37,5.37,5.36,5.37,3900.0,4.3831,4.3831,4.3749,4.3831,3900.0
2005-11-02 11:55:00,5.36,5.37,5.36,5.37,12100.0,4.3749,4.3831,4.3749,4.3831,12100.0
2005-11-02 12:00:00,5.37,5.37,5.37,5.37,23600.0,4.3831,4.3831,4.3831,4.3831,23600.0
2005-11-02 12:05:00,5.37,5.37,5.36,5.36,17300.0,4.3831,4.3831,4.3749,4.3749,17300.0
2005-11-02 12:10:00,5.36,5.37,5.32,5.34,155500.0,4.3749,4.3831,4.3423,4.3586,155500.0
2005-11-02 12:15:00,5.34,5.34,5.33,5.34,9800.0,4.3586,4.3586,4.3504,4.3586,9800.0
2005-11-02 12:20:00,5.33,5.35,5.33,5.35,16000.0,4.3504,4.3667,4.3504,4.3667,16000.0
2005-11-02 12:25:00,5.35,5.36,5.32,5.33,104400.0,4.3667,4.3749,4.3423,4.3504,104400.0
2005-11-02 12:30:00,5.34,5.38,5.33,5.36,81700.0,4.3586,4.3912,4.3504,4.3749,81700.0
2005-11-02 12:35:00,5.34,5.39,5.34,5.37,45900.0,4.3586,4.3994,4.3586,4.3831,45900.0
2005-11-02 12:40:00,5.37,5.4,5.36,5.39,47700.0,4.3831,4.4076,4.3749,4.3994,47700.0
2005-11-02 12:45:00,5.38,5.41,5.35,5.41,28500.0,4.3912,4.4157,4.3667,4.4157,28500.0
2005-11-02 12:50:00,5.42,5.45,5.41,5.43,75500.0,4.4239,4.4484,4.4157,4.432,75500.0
2005-11-02 12:55:00,5.43,5.43,5.43,5.43,16300.0,4.432,4.432,4.432,4.432,16300.0
2005-11-02 13:00:00,5.43,5.53,5.42,5.53,93700.0,4.432,4.5137,4.4239,4.5137,93700.0
2005-11-02 13:05:00,5.44,5.46,5.43,5.45,53900.0,4.4402,4.4565,4.432,4.4484,53900.0
2005-11-02 13:10:00,5.44,5.44,5.41,5.42,88200.0,4.4402,4.4402,4.4157,4.4239,88200.0
2005-11-02 13:15:00,5.42,5.43,5.41,5.43,8400.0,4.4239,4.432,4.4157,4.432,8400.0
2005-11-02 13:20:00,5.43,5.43,5.42,5.43,11600.0,4.432,4.432,4.4239,4.432,11600.0
2005-11-02 13:25:00,5.42,5.42,5.41,5.42,27700.0,4.4239,4.4239,4.4157,4.4239,27700.0
2005-11-02 13:30:00,5.41,5.42,5.39,5.4,19700.0,4.4157,4.4239,4.3994,4.4076,19700.0
2005-11-02 13:35:00,5.4,5.41,5.39,5.4,38600.0,4.4076,4.4157,4.3994,4.4076,38600.0
2005-11-02 13:40:00,5.39,5.4,5.39,5.39,17400.0,4.3994,4.4076,4.3994,4.3994,17400.0
2005-11-02 13:45:00,5.4,5.42,5.4,5.42,69400.0,4.4076,4.4239,4.4076,4.4239,69400.0
2005-11-02 13:50:00,5.42,5.43,5.4,5.43,45800.0,4.4239,4.432,4.4076,4.432,45800.0
2005-11-02 13:55:00,5.43,5.44,5.43,5.44,8900.0,4.432,4.4402,4.432,4.4402,8900.0
2005-11-02 14:00:00,5.44,5.45,5.43,5.44,17100.0,4.4402,4.4484,4.432,4.4402,17100.0
2005-11-02 14:05:00,5.44,5.45,5.41,5.41,40100.0,4.4402,4.4484,4.4157,4.4157,40100.0
2005-11-02 14:10:00,5.41,5.42,5.41,5.42,2800.0,4.4157,4.4239,4.4157,4.4239,2800.0
2005-11-02 14:15:00,5.42,5.44,5.41,5.44,36400.0,4.4239,4.4402,4.4157,4.4402,36400.0
2005-11-02 14:20:00,5.45,5.45,5.42,5.44,66600.0,4.4484,4.4484,4.4239,4.4402,66600.0
2005-11-02 14:25:00,5.44,5.45,5.43,5.44,53000.0,4.4402,4.4484,4.432,4.4402,53000.0
2005-11-02 14:30:00,5.44,5.44,5.42,5.44,53600.0,4.4402,4.4402,4.4239,4.4402,53600.0
2005-11-02 14:35:00,5.44,5.45,5.43,5.44,57600.0,4.4402,4.4484,4.432,4.4402,57600.0
2005-11-02 14:40:00,5.44,5.46,5.43,5.44,85800.0,4.4402,4.4565,4.432,4.4402,85800.0
2005-11-02 14:45:00,5.45,5.46,5.44,5.44,33400.0,4.4484,4.4565,4.4402,4.4402,33400.0
2005-11-02 14:50:00,5.45,5.46,5.44,5.45,122300.0,4.4484,4.4565,4.4402,4.4484,122300.0
2005-11-02 14:55:00,5.45,5.45,5.44,5.45,17900.0,4.4484,4.4484,4.4402,4.4484,17900.0
2005-11-02 15:00:00,5.45,5.46,5.45,5.45,22100.0,4.4484,4.4565,4.4484,4.4484,22100.0
2005-11-02 15:05:00,5.45,5.46,5.45,5.46,23200.0,4.4484,4.4565,4.4484,4.4565,23200.0
2005-11-02 15:10:00,5.45,5.46,5.42,5.45,130000.0,4.4484,4.4565,4.4239,4.4484,130000.0
2005-11-02 15:15:00,5.45,5.45,5.44,5.45,10400.0,4.4484,4.4484,4.4402,4.4484,10400.0
2005-11-02 15:20:00,5.45,5.49,5.45,5.49,77600.0,4.4484,4.481,4.4484,4.481,77600.0
2005-11-02 15:25:00,5.49,5.5,5.47,5.5,38800.0,4.481,4.4892,4.4647,4.4892,38800.0
2005-11-02 15:30:00,5.5,5.51,5.49,5.51,44500.0,4.4892,4.4973,4.481,4.4973,44500.0
2005-11-02 15:35:00,5.51,5.51,5.49,5.49,52600.0,4.4973,4.4973,4.481,4.481,52600.0
2005-11-02 15:40:00,5.5,5.51,5.5,5.51,92400.0,4.4892,4.4973,4.4892,4.4973,92400.0
2005-11-02 15:45:00,5.5,5.52,5.5,5.52,62800.0,4.4892,4.5055,4.4892,4.5055,62800.0
2005-11-02 15:50:00,5.52,5.52,5.5,5.51,67700.0,4.5055,4.5055,4.4892,4.4973,67700.0
2005-11-02 15:55:00,5.5,5.55,5.5,5.54,111500.0,4.4892,4.53,4.4892,4.5218,111500.0
2005-11-03 09:30:00,5.01,5.03,4.64,4.69,1247000.0,4.0892,4.1056,3.7872,3.828,1247000.0
2005-11-03 09:35:00,4.7,4.93,4.69,4.9,458700.0,3.8362,4.0239,3.828,3.9994,458700.0
2005-11-03 09:40:00,4.9,4.94,4.89,4.91,322400.0,3.9994,4.0321,3.9913,4.0076,322400.0
2005-11-03 09:45:00,4.9,4.92,4.87,4.89,341300.0,3.9994,4.0158,3.975,3.9913,341300.0
2005-11-03 09:50:00,4.9,4.9,4.88,4.89,253300.0,3.9994,3.9994,3.9831,3.9913,253300.0
2005-11-03 09:55:00,4.89,4.89,4.86,4.87,227900.0,3.9913,3.9913,3.9668,3.975,227900.0
2005-11-03 10:00:00,4.87,4.9,4.87,4.87,220800.0,3.975,3.9994,3.975,3.975,220800.0
2005-11-03 10:05:00,4.88,4.88,4.87,4.87,108000.0,3.9831,3.9831,3.975,3.975,108000.0
2005-11-03 10:10:00,4.88,4.89,4.85,4.89,402000.0,3.9831,3.9913,3.9586,3.9913,402000.0
2005-11-03 10:15:00,4.89,4.95,4.89,4.94,320500.0,3.9913,4.0403,3.9913,4.0321,320500.0
2005-11-03 10:20:00,4.94,5.0,4.94,4.98,337100.0,4.0321,4.0811,4.0321,4.0647,337100.0
2005-11-03 10:25:00,4.98,4.98,4.97,4.97,174700.0,4.0647,4.0647,4.0566,4.0566,174700.0
2005-11-03 10:30:00,4.97,5.0,4.97,5.0,171600.0,4.0566,4.0811,4.0566,4.0811,171600.0
2005-11-03 10:35:00,5.0,5.01,4.99,5.0,239400.0,4.0811,4.0892,4.0729,4.0811,239400.0
2005-11-03 10:40:00,5.0,5.0,4.98,4.99,155400.0,4.0811,4.0811,4.0647,4.0729,155400.0
2005-11-03 10:45:00,4.98,5.02,4.98,4.98,728700.0,4.0647,4.0974,4.0647,4.0647,728700.0
2005-11-03 10:50:00,4.98,4.99,4.98,4.98,180800.0,4.0647,4.0729,4.0647,4.0647,180800.0
2005-11-03 10:55:00,4.99,4.99,4.98,4.99,172500.0,4.0729,4.0729,4.0647,4.0729,172500.0
2005-11-03 11:00:00,4.99,4.99,4.98,4.98,42600.0,4.0729,4.0729,4.0647,4.0647,42600.0
2005-11-03 11:05:00,4.98,4.99,4.98,4.98,61700.0,4.0647,4.0729,4.0647,4.0647,61700.0
2005-11-03 11:10:00,4.98,4.99,4.95,4.97,335900.0,4.0647,4.0729,4.0403,4.0566,335900.0
2005-11-03 11:15:00,4.98,5.1,4.97,5.09,324700.0,4.0647,4.1627,4.0566,4.1545,324700.0
2005-11-03 11:20:00,5.09,5.1,5.02,5.05,161200.0,4.1545,4.1627,4.0974,4.1219,161200.0
2005-11-03 11:25:00,5.04,5.05,5.02,5.03,133200.0,4.1137,4.1219,4.0974,4.1056,133200.0
2005-11-03 11:30:00,5.03,5.03,4.99,5.01,288100.0,4.1056,4.1056,4.0729,4.0892,288100.0
2005-11-03 11:35:00,5.02,5.03,4.96,4.96,138700.0,4.0974,4.1056,4.0484,4.0484,138700.0
2005-11-03 11:40:00,4.96,4.99,4.91,4.98,302500.0,4.0484,4.0729,4.0076,4.0647,302500.0
2005-11-03 11:45:00,4.98,4.99,4.96,4.96,72900.0,4.0647,4.0729,4.0484,4.0484,72900.0
2005-11-03 11:50:00,4.96,5.0,4.95,4.99,125800.0,4.0484,4.0811,4.0403,4.0729,125800.0
2005-11-03 11:55:00,4.99,5.0,4.99,5.0,46100.0,4.0729,4.0811,4.0729,4.0811,46100.0
2005-11-03 12:00:00,5.0,5.0,4.99,4.99,25600.0,4.0811,4.0811,4.0729,4.0729,25600.0
2005-11-03 12:05:00,4.99,5.0,4.99,4.99,37600.0,4.0729,4.0811,4.0729,4.0729,37600.0
2005-11-03 12:10:00,4.99,5.0,4.99,4.99,43300.0,4.0729,4.0811,4.0729,4.0729,43300.0
2005-11-03 12:15:00,4.99,5.0,4.99,4.99,44500.0,4.0729,4.0811,4.0729,4.0729,44500.0
2005-11-03 12:20:00,4.99,5.0,4.97,4.98,55700.0,4.0729,4.0811,4.0566,4.0647,55700.0
2005-11-03 12:25:00,4.97,5.0,4.97,4.99,56200.0,4.0566,4.0811,4.0566,4.0729,56200.0
2005-11-03 12:30:00,4.99,5.0,4.97,4.98,36200.0,4.0729,4.0811,4.0566,4.0647,36200.0
2005-11-03 12:35:00,4.98,4.98,4.97,4.97,36100.0,4.0647,4.0647,4.0566,4.0566,36100.0
2005-11-03 12:40:00,4.98,4.98,4.96,4.96,42000.0,4.0647,4.0647,4.0484,4.0484,42000.0
2005-11-03 12:45:00,4.96,4.97,4.96,4.96,29400.0,4.0484,4.0566,4.0484,4.0484,29400.0
2005-11-03 12:50:00,4.96,4.96,4.95,4.95,28200.0,4.0484,4.0484,4.0403,4.0403,28200.0
2005-11-03 12:55:00,4.96,4.98,4.95,4.97,175600.0,4.0484,4.0647,4.0403,4.0566,175600.0
2005-11-03 13:00:00,4.98,4.98,4.97,4.97,55800.0,4.0647,4.0647,4.0566,4.0566,55800.0
2005-11-03 13:05:00,4.97,4.97,4.95,4.96,247600.0,4.0566,4.0566,4.0403,4.0484,247600.0
2005-11-03 13:10:00,4.95,4.98,4.95,4.97,130400.0,4.0403,4.0647,4.0403,4.0566,130400.0
2005-11-03 13:15:00,4.96,4.99,4.95,4.98,123700.0,4.0484,4.0729,4.0403,4.0647,123700.0
2005-11-03 13:20:00,4.98,5.97,4.96,4.97,58900.0,4.0647,4.8728,4.0484,4.0566,58900.0
2005-11-03 13:25:00,4.97,4.97,4.96,4.96,27300.0,4.0566,4.0566,4.0484,4.0484,27300.0
2005-11-03 13:30:00,4.96,4.97,4.96,4.96,38300.0,4.0484,4.0566,4.0484,4.0484,38300.0
2005-11-03 13:35:00,4.96,4.97,4.96,4.96,149300.0,4.0484,4.0566,4.0484,4.0484,149300.0
2005-11-03 13:40:00,4.97,4.97,4.95,4.96,139100.0,4.0566,4.0566,4.0403,4.0484,139100.0
2005-11-03 13:45:00,4.96,4.97,4.96,4.96,119000.0,4.0484,4.0566,4.0484,4.0484,119000.0
2005-11-03 13:50:00,4.96,4.98,4.96,4.97,70600.0,4.0484,4.0647,4.0484,4.0566,70600.0
2005-11-03 13:55:00,4.97,4.98,4.96,4.98,157400.0,4.0566,4.0647,4.0484,4.0647,157400.0
2005-11-03 14:00:00,4.97,4.98,4.96,4.97,109600.0,4.0566,4.0647,4.0484,4.0566,109600.0
2005-11-03 14:05:00,4.98,4.98,4.97,4.98,364700.0,4.0647,4.0647,4.0566,4.0647,364700.0
2005-11-03 14:10:00,4.98,4.99,4.97,4.97,80000.0,4.0647,4.0729,4.0566,4.0566,80000.0
2005-11-03 14:15:00,4.97,4.98,4.97,4.97,21500.0,4.0566,4.0647,4.0566,4.0566,21500.0
2005-11-03 14:20:00,4.97,4.98,4.97,4.97,92300.0,4.0566,4.0647,4.0566,4.0566,92300.0
2005-11-03 14:25:00,4.97,4.98,4.97,4.97,16600.0,4.0566,4.0647,4.0566,4.0566,16600.0
2005-11-03 14:30:00,4.97,4.98,4.97,4.98,41600.0,4.0566,4.0647,4.0566,4.0647,41600.0
2005-11-03 14:35:00,4.97,4.98,4.97,4.97,40200.0,4.0566,4.0647,4.0566,4.0566,40200.0
2005-11-03 14:40:00,4.97,4.98,4.97,4.97,74100.0,4.0566,4.0647,4.0566,4.0566,74100.0
2005-11-03 14:45:00,4.97,4.98,4.97,4.97,150600.0,4.0566,4.0647,4.0566,4.0566,150600.0
2005-11-03 14:50:00,4.97,4.98,4.97,4.98,81700.0,4.0566,4.0647,4.0566,4.0647,81700.0
2005-11-03 14:55:00,4.98,4.98,4.97,4.97,53600.0,4.0647,4.0647,4.0566,4.0566,53600.0
2005-11-03 15:00:00,4.97,4.98,4.97,4.97,26200.0,4.0566,4.0647,4.0566,4.0566,26200.0
2005-11-03 15:05:00,4.97,4.98,4.96,4.98,379000.0,4.0566,4.0647,4.0484,4.0647,379000.0
2005-11-03 15:10:00,4.97,4.98,4.96,4.96,117100.0,4.0566,4.0647,4.0484,4.0484,117100.0
2005-11-03 15:15:00,4.96,4.97,4.95,4.96,97300.0,4.0484,4.0566,4.0403,4.0484,97300.0
2005-11-03 15:20:00,4.95,4.96,4.93,4.93,360900.0,4.0403,4.0484,4.0239,4.0239,360900.0
2005-11-03 15:25:00,4.93,4.94,4.9,4.92,228100.0,4.0239,4.0321,3.9994,4.0158,228100.0
2005-11-03 15:30:00,4.92,4.93,4.9,4.91,55000.0,4.0158,4.0239,3.9994,4.0076,55000.0
2005-11-03 15:35:00,4.91,4.91,4.88,4.89,307500.0,4.0076,4.0076,3.9831,3.9913,307500.0
2005-11-03 15:40:00,4.9,4.9,4.89,4.9,182200.0,3.9994,3.9994,3.9913,3.9994,182200.0
2005-11-03 15:45:00,4.89,4.9,4.83,4.84,531500.0,3.9913,3.9994,3.9423,3.9505,531500.0
2005-11-03 15:50:00,4.83,4.87,4.83,4.86,288100.0,3.9423,3.975,3.9423,3.9668,288100.0
2005-11-03 15:55:00,4.86,4.91,4.86,4.9,437000.0,3.9668,4.0076,3.9668,3.9994,437000.0
2005-11-04 09:30:00,4.9,4.9,4.83,4.85,231800.0,3.9994,3.9994,3.9423,3.9586,231800.0
2005-11-04 09:35:00,4.84,4.88,4.84,4.86,117700.0,3.9505,3.9831,3.9505,3.9668,117700.0
2005-11-04 09:40:00,4.86,4.86,4.84,4.84,85400.0,3.9668,3.9668,3.9505,3.9505,85400.0
2005-11-04 09:45:00,4.84,4.84,4.82,4.83,89000.0,3.9505,3.9505,3.9342,3.9423,89000.0
2005-11-04 09:50:00,4.83,4.84,4.82,4.82,68500.0,3.9423,3.9505,3.9342,3.9342,68500.0
2005-11-04 09:55:00,4.82,4.83,4.82,4.83,106000.0,3.9342,3.9423,3.9342,3.9423,106000.0
2005-11-04 10:00:00,4.83,4.84,4.8,4.82,258200.0,3.9423,3.9505,3.9178,3.9342,258200.0
2005-11-04 10:05:00,4.81,4.83,4.8,4.8,159000.0,3.926,3.9423,3.9178,3.9178,159000.0
2005-11-04 10:10:00,4.8,4.81,4.77,4.79,138000.0,3.9178,3.926,3.8933,3.9097,138000.0
2005-11-04 10:15:00,4.78,4.8,4.75,4.78,218900.0,3.9015,3.9178,3.877,3.9015,218900.0
2005-11-04 10:20:00,4.77,4.8,4.76,4.77,62900.0,3.8933,3.9178,3.8852,3.8933,62900.0
2005-11-04 10:25:00,4.77,4.77,4.75,4.76,76100.0,3.8933,3.8933,3.877,3.8852,76100.0
2005-11-04 10:30:00,4.76,4.78,4.76,4.78,75100.0,3.8852,3.9015,3.8852,3.9015,75100.0
2005-11-04 10:35:00,4.78,4.78,4.76,4.76,30100.0,3.9015,3.9015,3.8852,3.8852,30100.0
2005-11-04 10:40:00,4.76,4.78,4.75,4.76,75500.0,3.8852,3.9015,3.877,3.8852,75500.0
2005-11-04 10:45:00,4.77,4.81,4.76,4.79,147100.0,3.8933,3.926,3.8852,3.9097,147100.0
2005-11-04 10:50:00,4.78,4.8,4.78,4.8,73400.0,3.9015,3.9178,3.9015,3.9178,73400.0
2005-11-04 10:55:00,4.79,4.8,4.79,4.8,175400.0,3.9097,3.9178,3.9097,3.9178,175400.0
2005-11-04 11:00:00,4.8,4.83,4.8,4.83,89800.0,3.9178,3.9423,3.9178,3.9423,89800.0
2005-11-04 11:05:00,4.82,4.85,4.82,4.85,118800.0,3.9342,3.9586,3.9342,3.9586,118800.0
2005-11-04 11:10:00,4.85,4.85,4.84,4.85,68900.0,3.9586,3.9586,3.9505,3.9586,68900.0
2005-11-04 11:15:00,4.85,4.86,4.84,4.86,81200.0,3.9586,3.9668,3.9505,3.9668,81200.0
2005-11-04 11:20:00,4.86,4.86,4.83,4.84,43700.0,3.9668,3.9668,3.9423,3.9505,43700.0
2005-11-04 11:25:00,4.84,4.84,4.82,4.84,23200.0,3.9505,3.9505,3.9342,3.9505,23200.0
2005-11-04 11:30:00,4.84,4.85,4.84,4.84,32100.0,3.9505,3.9586,3.9505,3.9505,32100.0
2005-11-04 11:35:00,4.84,4.85,4.84,4.84,68600.0,3.9505,3.9586,3.9505,3.9505,68600.0
2005-11-04 11:40:00,4.84,4.85,4.83,4.84,43200.0,3.9505,3.9586,3.9423,3.9505,43200.0
2005-11-04 11:45:00,4.83,4.84,4.83,4.83,28200.0,3.9423,3.9505,3.9423,3.9423,28200.0
2005-11-04 11:50:00,4.84,4.84,4.83,4.84,21000.0,3.9505,3.9505,3.9423,3.9505,21000.0
2005-11-04 11:55:00,4.83,4.84,4.83,4.83,11800.0,3.9423,3.9505,3.9423,3.9423,11800.0
2005-11-04 12:00:00,4.83,4.84,4.82,4.82,33500.0,3.9423,3.9505,3.9342,3.9342,33500.0
2005-11-04 12:05:00,4.83,4.83,4.82,4.82,21400.0,3.9423,3.9423,3.9342,3.9342,21400.0
2005-11-04 12:10:00,4.82,4.84,4.82,4.84,31200.0,3.9342,3.9505,3.9342,3.9505,31200.0
2005-11-04 12:15:00,4.84,4.85,4.83,4.85,12500.0,3.9505,3.9586,3.9423,3.9586,12500.0
2005-11-04 12:20:00,4.84,4.86,4.84,4.86,54200.0,3.9505,3.9668,3.9505,3.9668,54200.0
2005-11-04 12:25:00,4.85,4.86,4.84,4.84,47900.0,3.9586,3.9668,3.9505,3.9505,47900.0
2005-11-04 12:30:00,4.84,4.87,4.82,4.87,91800.0,3.9505,3.975,3.9342,3.975,91800.0
2005-11-04 12:35:00,4.87,4.9,4.85,4.9,102200.0,3.975,3.9994,3.9586,3.9994,102200.0
2005-11-04 12:40:00,4.9,4.91,4.89,4.9,79500.0,3.9994,4.0076,3.9913,3.9994,79500.0
2005-11-04 12:45:00,4.9,4.9,4.89,4.9,31600.0,3.9994,3.9994,3.9913,3.9994,31600.0
2005-11-04 12:50:00,4.9,4.92,4.9,4.92,79900.0,3.9994,4.0158,3.9994,4.0158,79900.0
2005-11-04 12:55:00,4.91,4.93,4.91,4.92,39100.0,4.0076,4.0239,4.0076,4.0158,39100.0
2005-11-04 13:00:00,4.92,4.93,4.9,4.91,139700.0,4.0158,4.0239,3.9994,4.0076,139700.0
2005-11-04 13:05:00,4.91,4.91,4.89,4.91,88400.0,4.0076,4.0076,3.9913,4.0076,88400.0
2005-11-04 13:10:00,4.9,4.92,4.9,4.91,92300.0,3.9994,4.0158,3.9994,4.0076,92300.0
2005-11-04 13:15:00,4.91,4.92,4.9,4.9,16400.0,4.0076,4.0158,3.9994,3.9994,16400.0
2005-11-04 13:20:00,4.9,4.91,4.9,4.91,35700.0,3.9994,4.0076,3.9994,4.0076,35700.0
2005-11-04 13:25:00,4.91,4.92,4.9,4.91,46000.0,4.0076,4.0158,3.9994,4.0076,46000.0
2005-11-04 13:30:00,4.9,4.92,4.9,4.92,21900.0,3.9994,4.0158,3.9994,4.0158,21900.0
2005-11-04 13:35:00,4.91,4.92,4.89,4.89,51300.0,4.0076,4.0158,3.9913,3.9913,51300.0
2005-11-04 13:40:00,4.89,4.9,4.86,4.87,93600.0,3.9913,3.9994,3.9668,3.975,93600.0
2005-11-04 13:45:00,4.87,4.87,4.86,4.86,20100.0,3.975,3.975,3.9668,3.9668,20100.0
2005-11-04 13:50:00,4.87,4.87,4.85,4.85,82400.0,3.975,3.975,3.9586,3.9586,82400.0
2005-11-04 13:55:00,4.85,4.86,4.85,4.85,43200.0,3.9586,3.9668,3.9586,3.9586,43200.0
2005-11-04 14:00:00,4.86,4.86,4.85,4.85,39000.0,3.9668,3.9668,3.9586,3.9586,39000.0
2005-11-04 14:05:00,4.85,4.87,4.85,4.87,22900.0,3.9586,3.975,3.9586,3.975,22900.0
2005-11-04 14:10:00,4.87,4.88,4.86,4.88,75400.0,3.975,3.9831,3.9668,3.9831,75400.0
2005-11-04 14:15:00,4.87,4.89,4.87,4.88,35500.0,3.975,3.9913,3.975,3.9831,35500.0
2005-11-04 14:20:00,4.89,4.89,4.88,4.89,29900.0,3.9913,3.9913,3.9831,3.9913,29900.0
2005-11-04 14:25:00,4.89,4.89,4.86,4.86,116600.0,3.9913,3.9913,3.9668,3.9668,116600.0
2005-11-04 14:30:00,4.87,4.88,4.86,4.87,20700.0,3.975,3.9831,3.9668,3.975,20700.0
2005-11-04 14:35:00,4.87,4.87,4.85,4.85,41700.0,3.975,3.975,3.9586,3.9586,41700.0
2005-11-04 14:40:00,4.85,4.86,4.83,4.84,73400.0,3.9586,3.9668,3.9423,3.9505,73400.0
2005-11-04 14:45:00,4.84,4.85,4.82,4.84,52200.0,3.9505,3.9586,3.9342,3.9505,52200.0
2005-11-04 14:50:00,4.84,4.88,4.83,4.87,56900.0,3.9505,3.9831,3.9423,3.975,56900.0
2005-11-04 14:55:00,4.87,4.88,4.87,4.88,103800.0,3.975,3.9831,3.975,3.9831,103800.0
2005-11-04 15:00:00,4.88,4.89,4.84,4.85,157500.0,3.9831,3.9913,3.9505,3.9586,157500.0
2005-11-04 15:05:00,4.85,4.88,4.82,4.83,191700.0,3.9586,3.9831,3.9342,3.9423,191700.0
2005-11-04 15:10:00,4.83,4.85,4.83,4.84,51900.0,3.9423,3.9586,3.9423,3.9505,51900.0
2005-11-04 15:15:00,4.84,4.84,4.83,4.84,32200.0,3.9505,3.9505,3.9423,3.9505,32200.0
2005-11-04 15:20:00,4.84,4.84,4.83,4.84,40400.0,3.9505,3.9505,3.9423,3.9505,40400.0
2005-11-04 15:25:00,4.84,4.85,4.84,4.84,23700.0,3.9505,3.9586,3.9505,3.9505,23700.0
2005-11-04 15:30:00,4.85,4.85,4.84,4.84,27700.0,3.9586,3.9586,3.9505,3.9505,27700.0
2005-11-04 15:35:00,4.84,4.85,4.82,4.82,87100.0,3.9505,3.9586,3.9342,3.9342,87100.0
2005-11-04 15:40:00,4.83,4.83,4.81,4.83,269000.0,3.9423,3.9423,3.926,3.9423,269000.0
2005-11-04 15:45:00,4.83,4.83,4.82,4.83,100500.0,3.9423,3.9423,3.9342,3.9423,100500.0
2005-11-04 15:50:00,4.83,4.83,4.81,4.83,246300.0,3.9423,3.9423,3.926,3.9423,246300.0
2005-11-04 15:55:00,4.83,4.85,4.83,4.84,122900.0,3.9423,3.9586,3.9423,3.9505,122900.0
2005-11-07 09:30:00,4.83,4.85,4.82,4.83,87100.0,3.9423,3.9586,3.9342,3.9423,87100.0
2005-11-07 09:35:00,4.84,4.85,4.81,4.81,88000.0,3.9505,3.9586,3.926,3.926,88000.0
2005-11-07 09:40:00,4.81,4.85,4.8,4.84,43300.0,3.926,3.9586,3.9178,3.9505,43300.0
2005-11-07 09:45:00,4.85,4.85,4.84,4.84,32900.0,3.9586,3.9586,3.9505,3.9505,32900.0
2005-11-07 09:50:00,4.85,4.86,4.83,4.85,55800.0,3.9586,3.9668,3.9423,3.9586,55800.0
2005-11-07 09:55:00,4.84,4.85,4.84,4.85,17900.0,3.9505,3.9586,3.9505,3.9586,17900.0
2005-11-07 10:00:00,4.84,4.85,4.83,4.83,32600.0,3.9505,3.9586,3.9423,3.9423,32600.0
2005-11-07 10:05:00,4.83,4.85,4.83,4.85,41500.0,3.9423,3.9586,3.9423,3.9586,41500.0
2005-11-07 10:10:00,4.84,4.88,4.84,4.85,57900.0,3.9505,3.9831,3.9505,3.9586,57900.0
2005-11-07 10:15:00,4.85,4.86,4.84,4.84,31700.0,3.9586,3.9668,3.9505,3.9505,31700.0
2005-11-07 10:20:00,4.84,4.84,4.83,4.84,23600.0,3.9505,3.9505,3.9423,3.9505,23600.0
2005-11-07 10:25:00,4.84,4.85,4.83,4.84,26200.0,3.9505,3.9586,3.9423,3.9505,26200.0
2005-11-07 10:30:00,4.84,4.85,4.84,4.85,19900.0,3.9505,3.9586,3.9505,3.9586,19900.0
2005-11-07 10:35:00,4.85,4.88,4.84,4.86,77000.0,3.9586,3.9831,3.9505,3.9668,77000.0
2005-11-07 10:40:00,4.86,4.87,4.85,4.87,42500.0,3.9668,3.975,3.9586,3.975,42500.0
2005-11-07 10:45:00,4.86,4.89,4.86,4.88,45900.0,3.9668,3.9913,3.9668,3.9831,45900.0
2005-11-07 10:50:00,4.87,4.91,4.87,4.91,85200.0,3.975,4.0076,3.975,4.0076,85200.0
2005-11-07 10:55:00,4.91,4.94,4.9,4.92,55100.0,4.0076,4.0321,3.9994,4.0158,55100.0
2005-11-07 11:00:00,4.92,4.93,4.92,4.92,23300.0,4.0158,4.0239,4.0158,4.0158,23300.0
2005-11-07 11:05:00,4.92,4.93,4.9,4.9,107000.0,4.0158,4.0239,3.9994,3.9994,107000.0
2005-11-07 11:10:00,4.9,4.91,4.89,4.89,42800.0,3.9994,4.0076,3.9913,3.9913,42800.0
2005-11-07 11:15:00,4.89,4.92,4.89,4.92,47800.0,3.9913,4.0158,3.9913,4.0158,47800.0
2005-11-07 11:20:00,4.92,4.93,4.9,4.9,14800.0,4.0158,4.0239,3.9994,3.9994,14800.0
2005-11-07 11:25:00,4.91,4.91,4.9,4.9,506600.0,4.0076,4.0076,3.9994,3.9994,506600.0
2005-11-07 11:30:00,4.9,4.94,4.9,4.94,35200.0,3.9994,4.0321,3.9994,4.0321,35200.0
2005-11-07 11:35:00,4.93,4.95,4.91,4.92,87000.0,4.0239,4.0403,4.0076,4.0158,87000.0
2005-11-07 11:40:00,4.91,4.94,4.91,4.93,57900.0,4.0076,4.0321,4.0076,4.0239,57900.0
2005-11-07 11:45:00,4.93,4.94,4.93,4.94,15600.0,4.0239,4.0321,4.0239,4.0321,15600.0
2005-11-07 11:50:00,4.93,4.94,4.92,4.92,27300.0,4.0239,4.0321,4.0158,4.0158,27300.0
2005-11-07 11:55:00,4.92,4.92,4.91,4.91,4800.0,4.0158,4.0158,4.0076,4.0076,4800.0
2005-11-07 12:00:00,4.92,4.92,4.91,4.92,14000.0,4.0158,4.0158,4.0076,4.0158,14000.0
2005-11-07 12:05:00,4.92,4.94,4.91,4.93,24700.0,4.0158,4.0321,4.0076,4.0239,24700.0
2005-11-07 12:10:00,4.94,4.95,4.93,4.94,23700.0,4.0321,4.0403,4.0239,4.0321,23700.0
2005-11-07 12:15:00,4.95,4.96,4.94,4.96,36600.0,4.0403,4.0484,4.0321,4.0484,36600.0
2005-11-07 12:20:00,4.96,4.97,4.95,4.96,37300.0,4.0484,4.0566,4.0403,4.0484,37300.0
2005-11-07 12:25:00,4.95,4.97,4.95,4.96,27500.0,4.0403,4.0566,4.0403,4.0484,27500.0
2005-11-07 12:30:00,4.97,4.97,4.96,4.96,13700.0,4.0566,4.0566,4.0484,4.0484,13700.0
2005-11-07 12:35:00,4.97,4.97,4.96,4.97,24200.0,4.0566,4.0566,4.0484,4.0566,24200.0
2005-11-07 12:40:00,4.96,4.97,4.96,4.97,30500.0,4.0484,4.0566,4.0484,4.0566,30500.0
2005-11-07 12:45:00,4.97,5.0,4.97,4.99,51600.0,4.0566,4.0811,4.0566,4.0729,51600.0
2005-11-07 12:50:00,5.0,5.0,4.98,4.99,62300.0,4.0811,4.0811,4.0647,4.0729,62300.0
2005-11-07 12:55:00,4.99,5.01,4.98,4.98,136600.0,4.0729,4.0892,4.0647,4.0647,136600.0
2005-11-07 13:00:00,4.98,4.99,4.98,4.98,20500.0,4.0647,4.0729,4.0647,4.0647,20500.0
2005-11-07 13:05:00,4.99,4.99,4.96,4.97,78000.0,4.0729,4.0729,4.0484,4.0566,78000.0
2005-11-07 13:10:00,4.97,4.97,4.96,4.96,11700.0,4.0566,4.0566,4.0484,4.0484,11700.0
2005-11-07 13:15:00,4.96,4.98,4.96,4.96,27100.0,4.0484,4.0647,4.0484,4.0484,27100.0
2005-11-07 13:20:00,4.96,4.97,4.96,4.97,32600.0,4.0484,4.0566,4.0484,4.0566,32600.0
2005-11-07 13:25:00,4.97,4.97,4.96,4.97,15700.0,4.0566,4.0566,4.0484,4.0566,15700.0
2005-11-07 13:30:00,4.96,4.97,4.96,4.96,12700.0,4.0484,4.0566,4.0484,4.0484,12700.0
2005-11-07 13:35:00,4.96,4.97,4.96,4.96,27500.0,4.0484,4.0566,4.0484,4.0484,27500.0
2005-11-07 13:40:00,4.96,4.97,4.96,4.96,12000.0,4.0484,4.0566,4.0484,4.0484,12000.0
2005-11-07 13:45:00,4.96,4.99,4.96,4.99,48400.0,4.0484,4.0729,4.0484,4.0729,48400.0
2005-11-07 13:50:00,4.99,5.0,4.99,5.0,29500.0,4.0729,4.0811,4.0729,4.0811,29500.0
2005-11-07 13:55:00,4.99,5.0,4.98,4.99,27900.0,4.0729,4.0811,4.0647,4.0729,27900.0
2005-11-07 14:00:00,4.98,4.99,4.96,4.97,60200.0,4.0647,4.0729,4.0484,4.0566,60200.0
2005-11-07 14:05:00,4.97,4.98,4.97,4.97,19700.0,4.0566,4.0647,4.0566,4.0566,19700.0
2005-11-07 14:10:00,4.97,4.99,4.97,4.99,52200.0,4.0566,4.0729,4.0566,4.0729,52200.0
2005-11-07 14:15:00,4.99,4.99,4.98,4.99,41600.0,4.0729,4.0729,4.0647,4.0729,41600.0
2005-11-07 14:20:00,4.99,4.99,4.96,4.98,42000.0,4.0729,4.0729,4.0484,4.0647,42000.0
2005-11-07 14:25:00,4.98,5.0,4.98,4.99,131200.0,4.0647,4.0811,4.0647,4.0729,131200.0
2005-11-07 14:30:00,4.98,5.0,4.98,4.99,95000.0,4.0647,4.0811,4.0647,4.0729,95000.0
2005-11-07 14:35:00,4.99,5.0,4.98,5.0,58800.0,4.0729,4.0811,4.0647,4.0811,58800.0
2005-11-07 14:40:00,4.99,5.0,4.98,4.99,49100.0,4.0729,4.0811,4.0647,4.0729,49100.0
2005-11-07 14:45:00,4.98,4.99,4.98,4.98,14000.0,4.0647,4.0729,4.0647,4.0647,14000.0
2005-11-07 14:50:00,4.98,4.99,4.98,4.98,43900.0,4.0647,4.0729,4.0647,4.0647,43900.0
2005-11-07 14:55:00,4.99,4.99,4.98,4.99,30800.0,4.0729,4.0729,4.0647,4.0729,30800.0
2005-11-07 15:00:00,4.99,4.99,4.98,4.99,35500.0,4.0729,4.0729,4.0647,4.0729,35500.0
2005-11-07 15:05:00,4.99,4.99,4.98,4.99,22300.0,4.0729,4.0729,4.0647,4.0729,22300.0
2005-11-07 15:10:00,4.98,4.99,4.97,4.98,105300.0,4.0647,4.0729,4.0566,4.0647,105300.0
2005-11-07 15:15:00,4.98,4.98,4.97,4.97,13500.0,4.0647,4.0647,4.0566,4.0566,13500.0
2005-11-07 15:20:00,4.98,4.98,4.97,4.98,6900.0,4.0647,4.0647,4.0566,4.0647,6900.0
2005-11-07 15:25:00,4.98,4.99,4.97,4.97,59500.0,4.0647,4.0729,4.0566,4.0566,59500.0
2005-11-07 15:30:00,4.97,4.98,4.96,4.96,58500.0,4.0566,4.0647,4.0484,4.0484,58500.0
2005-11-07 15:35:00,4.96,4.97,4.96,4.97,20000.0,4.0484,4.0566,4.0484,4.0566,20000.0
2005-11-07 15:40:00,4.96,4.97,4.96,4.97,47800.0,4.0484,4.0566,4.0484,4.0566,47800.0
2005-11-07 15:45:00,4.97,4.98,4.96,4.98,86400.0,4.0566,4.0647,4.0484,4.0647,86400.0
2005-11-07 15:50:00,4.97,4.99,4.97,4.98,107000.0,4.0566,4.0729,4.0566,4.0647,107000.0
2005-11-07 15:55:00,4.98,4.99,4.95,4.96,189200.0,4.0647,4.0729,4.0403,4.0484,189200.0
2005-11-08 09:30:00,4.97,4.97,4.95,4.95,56600.0,4.0566,4.0566,4.0403,4.0403,56600.0
2005-11-08 09:35:00,4.95,4.95,4.9,4.9,34700.0,4.0403,4.0403,3.9994,3.9994,34700.0
2005-11-08 09:40:00,4.91,4.94,4.9,4.93,33300.0,4.0076,4.0321,3.9994,4.0239,33300.0
2005-11-08 09:45:00,4.94,4.95,4.93,4.93,18500.0,4.0321,4.0403,4.0239,4.0239,18500.0
2005-11-08 09:50:00,4.93,4.93,4.91,4.92,39300.0,4.0239,4.0239,4.0076,4.0158,39300.0
2005-11-08 09:55:00,4.92,4.92,4.9,4.92,19600.0,4.0158,4.0158,3.9994,4.0158,19600.0
2005-11-08 10:00:00,4.92,4.92,4.91,4.92,16200.0,4.0158,4.0158,4.0076,4.0158,16200.0
2005-11-08 10:05:00,4.91,4.94,4.91,4.94,58500.0,4.0076,4.0321,4.0076,4.0321,58500.0
2005-11-08 10:10:00,4.94,4.97,4.93,4.95,46400.0,4.0321,4.0566,4.0239,4.0403,46400.0
2005-11-08 10:15:00,4.95,4.99,4.95,4.98,19700.0,4.0403,4.0729,4.0403,4.0647,19700.0
2005-11-08 10:20:00,4.98,5.01,4.97,5.01,98800.0,4.0647,4.0892,4.0566,4.0892,98800.0
2005-11-08 10:25:00,5.01,5.01,4.99,5.0,121600.0,4.0892,4.0892,4.0729,4.0811,121600.0
2005-11-08 10:30:00,5.01,5.01,5.01,5.01,51500.0,4.0892,4.0892,4.0892,4.0892,51500.0
2005-11-08 10:35:00,5.02,5.05,5.02,5.05,60700.0,4.0974,4.1219,4.0974,4.1219,60700.0
2005-11-08 10:40:00,5.05,5.05,5.04,5.05,49900.0,4.1219,4.1219,4.1137,4.1219,49900.0
2005-11-08 10:45:00,5.06,5.06,5.04,5.04,9500.0,4.13,4.13,4.1137,4.1137,9500.0
2005-11-08 10:50:00,5.04,5.05,5.04,5.04,13600.0,4.1137,4.1219,4.1137,4.1137,13600.0
2005-11-08 10:55:00,5.04,5.05,5.04,5.04,19400.0,4.1137,4.1219,4.1137,4.1137,19400.0
2005-11-08 11:00:00,5.04,5.05,5.04,5.05,34200.0,4.1137,4.1219,4.1137,4.1219,34200.0
2005-11-08 11:05:00,5.05,5.06,5.05,5.05,34900.0,4.1219,4.13,4.1219,4.1219,34900.0
2005-11-08 11:10:00,5.06,5.06,5.04,5.04,33700.0,4.13,4.13,4.1137,4.1137,33700.0
2005-11-08 11:15:00,5.04,5.05,5.04,5.04,35900.0,4.1137,4.1219,4.1137,4.1137,35900.0
2005-11-08 11:20:00,5.04,5.07,5.04,5.07,57700.0,4.1137,4.1382,4.1137,4.1382,57700.0
2005-11-08 11:25:00,5.07,5.07,5.06,5.06,8300.0,4.1382,4.1382,4.13,4.13,8300.0
2005-11-08 11:30:00,5.06,5.06,5.05,5.05,47500.0,4.13,4.13,4.1219,4.1219,47500.0
2005-11-08 11:35:00,5.06,5.06,5.04,5.05,40900.0,4.13,4.13,4.1137,4.1219,40900.0
2005-11-08 11:40:00,5.05,5.05,5.04,5.04,24700.0,4.1219,4.1219,4.1137,4.1137,24700.0
2005-11-08 11:45:00,5.05,5.05,5.04,5.04,6600.0,4.1219,4.1219,4.1137,4.1137,6600.0
2005-11-08 11:50:00,5.05,5.05,5.04,5.05,44000.0,4.1219,4.1219,4.1137,4.1219,44000.0
2005-11-08 11:55:00,5.04,5.05,5.03,5.03,54300.0,4.1137,4.1219,4.1056,4.1056,54300.0
2005-11-08 12:00:00,5.02,5.06,5.01,5.06,135700.0,4.0974,4.13,4.0892,4.13,135700.0
2005-11-08 12:05:00,5.05,5.07,5.05,5.06,111500.0,4.1219,4.1382,4.1219,4.13,111500.0
2005-11-08 12:10:00,5.07,5.07,5.06,5.06,17300.0,4.1382,4.1382,4.13,4.13,17300.0
2005-11-08 12:15:00,5.07,5.07,5.03,5.03,68100.0,4.1382,4.1382,4.1056,4.1056,68100.0
2005-11-08 12:20:00,5.04,5.04,5.03,5.03,4600.0,4.1137,4.1137,4.1056,4.1056,4600.0
2005-11-08 12:25:00,5.04,5.06,5.03,5.05,31600.0,4.1137,4.13,4.1056,4.1219,31600.0
2005-11-08 12:30:00,5.06,5.06,5.05,5.05,4400.0,4.13,4.13,4.1219,4.1219,4400.0
2005-11-08 12:35:00,5.06,5.06,5.05,5.05,2800.0,4.13,4.13,4.1219,4.1219,2800.0
2005-11-08 12:40:00,5.05,5.05,5.02,5.02,50300.0,4.1219,4.1219,4.0974,4.0974,50300.0
2005-11-08 12:45:00,5.02,5.03,5.02,5.03,6800.0,4.0974,4.1056,4.0974,4.1056,6800.0
2005-11-08 12:50:00,5.02,5.03,5.02,5.02,31000.0,4.0974,4.1056,4.0974,4.0974,31000.0
2005-11-08 12:55:00,5.02,5.03,5.02,5.02,12600.0,4.0974,4.1056,4.0974,4.0974,12600.0
2005-11-08 13:00:00,5.02,5.03,5.02,5.02,23900.0,4.0974,4.1056,4.0974,4.0974,23900.0
2005-11-08 13:05:00,5.03,5.03,5.02,5.03,19500.0,4.1056,4.1056,4.0974,4.1056,19500.0
2005-11-08 13:10:00,5.03,5.03,5.02,5.02,7000.0,4.1056,4.1056,4.0974,4.0974,7000.0
2005-11-08 13:15:00,5.02,5.03,5.02,5.03,7400.0,4.0974,4.1056,4.0974,4.1056,7400.0
2005-11-08 13:20:00,5.03,5.03,5.02,5.03,2100.0,4.1056,4.1056,4.0974,4.1056,2100.0
2005-11-08 13:25:00,5.02,5.03,5.02,5.03,44100.0,4.0974,4.1056,4.0974,4.1056,44100.0
2005-11-08 13:30:00,5.03,5.03,5.02,5.03,37600.0,4.1056,4.1056,4.0974,4.1056,37600.0
2005-11-08 13:35:00,5.02,5.03,5.02,5.02,28500.0,4.0974,4.1056,4.0974,4.0974,28500.0
2005-11-08 13:40:00,5.02,5.02,5.01,5.02,20900.0,4.0974,4.0974,4.0892,4.0974,20900.0
2005-11-08 13:45:00,5.02,5.02,4.98,4.99,126300.0,4.0974,4.0974,4.0647,4.0729,126300.0
2005-11-08 13:50:00,4.98,4.99,4.97,4.97,16100.0,4.0647,4.0729,4.0566,4.0566,16100.0
2005-11-08 13:55:00,4.97,4.99,4.97,4.98,8400.0,4.0566,4.0729,4.0566,4.0647,8400.0
2005-11-08 14:00:00,4.98,5.0,4.98,5.0,10700.0,4.0647,4.0811,4.0647,4.0811,10700.0
2005-11-08 14:05:00,4.99,5.01,4.99,5.0,32700.0,4.0729,4.0892,4.0729,4.0811,32700.0
2005-11-08 14:10:00,5.0,5.0,4.99,4.99,4400.0,4.0811,4.0811,4.0729,4.0729,4400.0
2005-11-08 14:15:00,5.0,5.0,4.99,5.0,5200.0,4.0811,4.0811,4.0729,4.0811,5200.0
2005-11-08 14:20:00,5.0,5.0,4.99,4.99,9600.0,4.0811,4.0811,4.0729,4.0729,9600.0
2005-11-08 14:25:00,5.0,5.0,4.99,5.0,16800.0,4.0811,4.0811,4.0729,4.0811,16800.0
2005-11-08 14:30:00,5.0,5.01,4.99,4.99,24600.0,4.0811,4.0892,4.0729,4.0729,24600.0
2005-11-08 14:35:00,4.99,5.0,4.99,5.0,8600.0,4.0729,4.0811,4.0729,4.0811,8600.0
2005-11-08 14:40:00,5.0,5.0,4.99,4.99,6100.0,4.0811,4.0811,4.0729,4.0729,6100.0
2005-11-08 14:45:00,5.0,5.0,4.98,4.98,35100.0,4.0811,4.0811,4.0647,4.0647,35100.0
2005-11-08 14:50:00,4.98,4.99,4.98,4.98,17300.0,4.0647,4.0729,4.0647,4.0647,17300.0
2005-11-08 14:55:00,4.99,4.99,4.98,4.99,10900.0,4.0729,4.0729,4.0647,4.0729,10900.0
2005-11-08 15:00:00,4.99,4.99,4.98,4.99,14100.0,4.0729,4.0729,4.0647,4.0729,14100.0
2005-11-08 15:05:00,4.99,4.99,4.98,4.99,21400.0,4.0729,4.0729,4.0647,4.0729,21400.0
2005-11-08 15:10:00,4.98,4.99,4.97,4.97,45400.0,4.0647,4.0729,4.0566,4.0566,45400.0
2005-11-08 15:15:00,4.98,4.98,4.97,4.98,11500.0,4.0647,4.0647,4.0566,4.0647,11500.0
2005-11-08 15:20:00,4.97,4.99,4.97,4.98,22100.0,4.0566,4.0729,4.0566,4.0647,22100.0
2005-11-08 15:25:00,4.99,5.0,4.96,4.96,95500.0,4.0729,4.0811,4.0484,4.0484,95500.0
2005-11-08 15:30:00,4.97,4.98,4.96,4.98,80200.0,4.0566,4.0647,4.0484,4.0647,80200.0
2005-11-08 15:35:00,4.98,5.0,4.98,5.0,38800.0,4.0647,4.0811,4.0647,4.0811,38800.0
2005-11-08 15:40:00,5.0,5.0,4.99,5.0,22900.0,4.0811,4.0811,4.0729,4.0811,22900.0
2005-11-08 15:45:00,5.0,5.0,4.98,4.99,58600.0,4.0811,4.0811,4.0647,4.0729,58600.0
2005-11-08 15:50:00,4.98,4.99,4.98,4.99,89400.0,4.0647,4.0729,4.0647,4.0729,89400.0
2005-11-08 15:55:00,4.99,5.0,4.97,4.99,113000.0,4.0729,4.0811,4.0566,4.0729,113000.0
2005-11-09 09:30:00,5.01,5.03,4.97,5.0,43200.0,4.0892,4.1056,4.0566,4.0811,43200.0
2005-11-09 09:35:00,5.01,5.07,5.0,5.01,22100.0,4.0892,4.1382,4.0811,4.0892,22100.0
2005-11-09 09:40:00,5.01,5.02,5.0,5.01,14100.0,4.0892,4.0974,4.0811,4.0892,14100.0
2005-11-09 09:45:00,5.01,5.01,5.0,5.0,28300.0,4.0892,4.0892,4.0811,4.0811,28300.0
2005-11-09 09:50:00,5.0,5.01,5.0,5.0,8400.0,4.0811,4.0892,4.0811,4.0811,8400.0
2005-11-09 09:55:00,5.0,5.01,5.0,5.0,29200.0,4.0811,4.0892,4.0811,4.0811,29200.0
2005-11-09 10:00:00,5.01,5.01,5.0,5.01,10400.0,4.0892,4.0892,4.0811,4.0892,10400.0
2005-11-09 10:05:00,5.01,5.01,5.0,5.01,3900.0,4.0892,4.0892,4.0811,4.0892,3900.0
2005-11-09 10:10:00,5.01,5.01,5.0,5.0,14100.0,4.0892,4.0892,4.0811,4.0811,14100.0
2005-11-09 10:15:00,5.01,5.01,5.0,5.0,2300.0,4.0892,4.0892,4.0811,4.0811,2300.0
2005-11-09 10:20:00,5.0,5.01,5.0,5.01,9800.0,4.0811,4.0892,4.0811,4.0892,9800.0
2005-11-09 10:25:00,5.01,5.01,5.0,5.01,7200.0,4.0892,4.0892,4.0811,4.0892,7200.0
2005-11-09 10:30:00,5.01,5.02,5.0,5.02,31300.0,4.0892,4.0974,4.0811,4.0974,31300.0
2005-11-09 10:35:00,5.01,5.06,5.01,5.04,52400.0,4.0892,4.13,4.0892,4.1137,52400.0
2005-11-09 10:40:00,5.04,5.04,5.02,5.02,7200.0,4.1137,4.1137,4.0974,4.0974,7200.0
2005-11-09 10:45:00,5.02,5.02,5.01,5.02,9300.0,4.0974,4.0974,4.0892,4.0974,9300.0
2005-11-09 10:50:00,5.02,5.03,5.0,5.01,17600.0,4.0974,4.1056,4.0811,4.0892,17600.0
2005-11-09 10:55:00,5.0,5.01,5.0,5.01,36300.0,4.0811,4.0892,4.0811,4.0892,36300.0
2005-11-09 11:00:00,5.01,5.01,5.0,5.0,31600.0,4.0892,4.0892,4.0811,4.0811,31600.0
2005-11-09 11:05:00,5.0,5.03,4.97,4.97,147900.0,4.0811,4.1056,4.0566,4.0566,147900.0
2005-11-09 11:10:00,4.97,4.99,4.96,4.98,39600.0,4.0566,4.0729,4.0484,4.0647,39600.0
2005-11-09 11:15:00,4.97,4.98,4.97,4.98,18000.0,4.0566,4.0647,4.0566,4.0647,18000.0
2005-11-09 11:20:00,4.97,4.98,4.97,4.97,5100.0,4.0566,4.0647,4.0566,4.0566,5100.0
2005-11-09 11:25:00,4.97,4.98,4.95,4.96,125900.0,4.0566,4.0647,4.0403,4.0484,125900.0
2005-11-09 11:30:00,4.96,4.96,4.95,4.96,18300.0,4.0484,4.0484,4.0403,4.0484,18300.0
2005-11-09 11:35:00,4.95,4.97,4.95,4.96,28700.0,4.0403,4.0566,4.0403,4.0484,28700.0
2005-11-09 11:40:00,4.96,4.97,4.96,4.97,19800.0,4.0484,4.0566,4.0484,4.0566,19800.0
2005-11-09 11:45:00,4.97,4.97,4.96,4.97,5200.0,4.0566,4.0566,4.0484,4.0566,5200.0
2005-11-09 11:50:00,4.96,4.99,4.96,4.98,37800.0,4.0484,4.0729,4.0484,4.0647,37800.0
2005-11-09 11:55:00,4.98,4.98,4.98,4.98,5100.0,4.0647,4.0647,4.0647,4.0647,5100.0
2005-11-09 12:00:00,4.97,4.98,4.97,4.98,700.0,4.0566,4.0647,4.0566,4.0647,700.0
2005-11-09 12:05:00,4.98,4.99,4.97,4.99,9800.0,4.0647,4.0729,4.0566,4.0729,9800.0
2005-11-09 12:10:00,4.99,4.99,4.98,4.98,3600.0,4.0729,4.0729,4.0647,4.0647,3600.0
2005-11-09 12:15:00,4.98,5.0,4.98,5.0,8500.0,4.0647,4.0811,4.0647,4.0811,8500.0
2005-11-09 12:20:00,5.0,5.03,5.0,5.02,53700.0,4.0811,4.1056,4.0811,4.0974,53700.0
2005-11-09 12:25:00,5.02,5.02,5.0,5.01,36900.0,4.0974,4.0974,4.0811,4.0892,36900.0
2005-11-09 12:30:00,5.01,5.01,5.0,5.01,4000.0,4.0892,4.0892,4.0811,4.0892,4000.0
2005-11-09 12:35:00,5.01,5.01,4.97,4.97,61900.0,4.0892,4.0892,4.0566,4.0566,61900.0
2005-11-09 12:40:00,4.98,5.0,4.98,4.99,17400.0,4.0647,4.0811,4.0647,4.0729,17400.0
2005-11-09 12:45:00,4.99,5.0,4.99,4.99,7500.0,4.0729,4.0811,4.0729,4.0729,7500.0
2005-11-09 12:50:00,4.99,5.02,4.99,5.02,71800.0,4.0729,4.0974,4.0729,4.0974,71800.0
2005-11-09 12:55:00,5.02,5.02,5.0,5.02,58700.0,4.0974,4.0974,4.0811,4.0974,58700.0
2005-11-09 13:00:00,5.02,5.03,5.02,5.02,38000.0,4.0974,4.1056,4.0974,4.0974,38000.0
2005-11-09 13:05:00,5.02,5.03,5.02,5.03,2300.0,4.0974,4.1056,4.0974,4.1056,2300.0
2005-11-09 13:10:00,5.02,5.02,5.01,5.01,25700.0,4.0974,4.0974,4.0892,4.0892,25700.0
2005-11-09 13:15:00,5.01,5.02,5.01,5.01,8300.0,4.0892,4.0974,4.0892,4.0892,8300.0
2005-11-09 13:20:00,5.02,5.03,5.01,5.01,77800.0,4.0974,4.1056,4.0892,4.0892,77800.0
2005-11-09 13:25:00,5.01,5.02,5.0,5.0,32600.0,4.0892,4.0974,4.0811,4.0811,32600.0
2005-11-09 13:30:00,5.0,5.0,4.99,4.99,16700.0,4.0811,4.0811,4.0729,4.0729,16700.0
2005-11-09 13:35:00,4.99,5.0,4.99,4.99,9900.0,4.0729,4.0811,4.0729,4.0729,9900.0
2005-11-09 13:40:00,4.99,5.0,4.99,5.0,11300.0,4.0729,4.0811,4.0729,4.0811,11300.0
2005-11-09 13:45:00,5.0,5.0,4.99,4.99,12300.0,4.0811,4.0811,4.0729,4.0729,12300.0
2005-11-09 13:50:00,5.0,5.0,4.99,4.99,20200.0,4.0811,4.0811,4.0729,4.0729,20200.0
2005-11-09 13:55:00,4.99,5.0,4.98,4.99,11200.0,4.0729,4.0811,4.0647,4.0729,11200.0
2005-11-09 14:00:00,4.98,5.0,4.97,4.98,134200.0,4.0647,4.0811,4.0566,4.0647,134200.0
2005-11-09 14:05:00,4.98,4.98,4.96,4.97,43800.0,4.0647,4.0647,4.0484,4.0566,43800.0
2005-11-09 14:10:00,4.97,4.98,4.97,4.98,19800.0,4.0566,4.0647,4.0566,4.0647,19800.0
2005-11-09 14:15:00,4.98,4.98,4.96,4.96,63300.0,4.0647,4.0647,4.0484,4.0484,63300.0
2005-11-09 14:20:00,4.96,4.98,4.96,4.97,30900.0,4.0484,4.0647,4.0484,4.0566,30900.0
2005-11-09 14:25:00,4.97,4.98,4.96,4.98,16200.0,4.0566,4.0647,4.0484,4.0647,16200.0
2005-11-09 14:30:00,4.97,4.98,4.97,4.98,18400.0,4.0566,4.0647,4.0566,4.0647,18400.0
2005-11-09 14:35:00,4.98,4.98,4.97,4.98,15300.0,4.0647,4.0647,4.0566,4.0647,15300.0
2005-11-09 14:40:00,4.98,5.0,4.98,4.99,62500.0,4.0647,4.0811,4.0647,4.0729,62500.0
2005-11-09 14:45:00,4.98,4.99,4.98,4.98,24300.0,4.0647,4.0729,4.0647,4.0647,24300.0
2005-11-09 14:50:00,4.98,4.99,4.98,4.99,17500.0,4.0647,4.0729,4.0647,4.0729,17500.0
2005-11-09 14:55:00,4.99,4.99,4.96,4.97,38500.0,4.0729,4.0729,4.0484,4.0566,38500.0
2005-11-09 15:00:00,4.96,4.97,4.96,4.96,14400.0,4.0484,4.0566,4.0484,4.0484,14400.0
2005-11-09 15:05:00,4.96,4.97,4.96,4.96,27000.0,4.0484,4.0566,4.0484,4.0484,27000.0
2005-11-09 15:10:00,4.96,4.98,4.95,4.98,33300.0,4.0484,4.0647,4.0403,4.0647,33300.0
2005-11-09 15:15:00,4.98,4.99,4.97,4.99,26500.0,4.0647,4.0729,4.0566,4.0729,26500.0
2005-11-09 15:20:00,4.99,5.0,4.98,4.99,27500.0,4.0729,4.0811,4.0647,4.0729,27500.0
2005-11-09 15:25:00,4.99,5.0,4.99,5.0,18100.0,4.0729,4.0811,4.0729,4.0811,18100.0
2005-11-09 15:30:00,5.0,5.0,4.98,4.99,36500.0,4.0811,4.0811,4.0647,4.0729,36500.0
2005-11-09 15:35:00,4.98,5.0,4.98,5.0,30000.0,4.0647,4.0811,4.0647,4.0811,30000.0
2005-11-09 15:40:00,5.0,5.0,4.99,4.99,44700.0,4.0811,4.0811,4.0729,4.0729,44700.0
2005-11-09 15:45:00,4.99,5.0,4.99,5.0,23000.0,4.0729,4.0811,4.0729,4.0811,23000.0
2005-11-09 15:50:00,4.99,5.0,4.97,4.97,114900.0,4.0729,4.0811,4.0566,4.0566,114900.0
2005-11-09 15:55:00,4.98,4.98,4.95,4.97,104600.0,4.0647,4.0647,4.0403,4.0566,104600.0
2005-11-10 09:30:00,4.97,5.0,4.95,4.97,45200.0,4.0566,4.0811,4.0403,4.0566,45200.0
2005-11-10 09:35:00,4.97,4.98,4.96,4.96,19100.0,4.0566,4.0647,4.0484,4.0484,19100.0
2005-11-10 09:40:00,4.96,4.98,4.96,4.97,22100.0,4.0484,4.0647,4.0484,4.0566,22100.0
2005-11-10 09:45:00,4.98,4.98,4.96,4.98,11000.0,4.0647,4.0647,4.0484,4.0647,11000.0
2005-11-10 09:50:00,4.97,4.98,4.95,4.95,32500.0,4.0566,4.0647,4.0403,4.0403,32500.0
2005-11-10 09:55:00,4.95,4.97,4.95,4.96,16500.0,4.0403,4.0566,4.0403,4.0484,16500.0
2005-11-10 10:00:00,4.96,4.97,4.95,4.95,40800.0,4.0484,4.0566,4.0403,4.0403,40800.0
2005-11-10 10:05:00,4.95,4.95,4.94,4.94,17000.0,4.0403,4.0403,4.0321,4.0321,17000.0
2005-11-10 10:10:00,4.94,4.95,4.94,4.94,34600.0,4.0321,4.0403,4.0321,4.0321,34600.0
2005-11-10 10:15:00,4.94,4.95,4.94,4.94,46700.0,4.0321,4.0403,4.0321,4.0321,46700.0
2005-11-10 10:20:00,4.94,4.95,4.94,4.94,26100.0,4.0321,4.0403,4.0321,4.0321,26100.0
2005-11-10 10:25:00,4.95,4.95,4.94,4.95,25800.0,4.0403,4.0403,4.0321,4.0403,25800.0
2005-11-10 10:30:00,4.95,4.95,4.94,4.94,4400.0,4.0403,4.0403,4.0321,4.0321,4400.0
2005-11-10 10:35:00,4.94,4.95,4.94,4.94,15600.0,4.0321,4.0403,4.0321,4.0321,15600.0
2005-11-10 10:40:00,4.94,4.95,4.94,4.95,42200.0,4.0321,4.0403,4.0321,4.0403,42200.0
2005-11-10 10:45:00,4.95,4.96,4.94,4.96,43800.0,4.0403,4.0484,4.0321,4.0484,43800.0
2005-11-10 10:50:00,4.96,4.96,4.95,4.96,32300.0,4.0484,4.0484,4.0403,4.0484,32300.0
2005-11-10 10:55:00,4.96,4.97,4.96,4.96,28900.0,4.0484,4.0566,4.0484,4.0484,28900.0
2005-11-10 11:00:00,4.96,4.97,4.96,4.97,107700.0,4.0484,4.0566,4.0484,4.0566,107700.0
2005-11-10 11:05:00,4.97,4.97,4.96,4.96,1500.0,4.0566,4.0566,4.0484,4.0484,1500.0
2005-11-10 11:10:00,4.96,4.97,4.95,4.95,19400.0,4.0484,4.0566,4.0403,4.0403,19400.0
2005-11-10 11:15:00,4.95,4.96,4.95,4.96,19800.0,4.0403,4.0484,4.0403,4.0484,19800.0
2005-11-10 11:20:00,4.95,4.96,4.95,4.95,19700.0,4.0403,4.0484,4.0403,4.0403,19700.0
2005-11-10 11:25:00,4.95,4.95,4.94,4.94,10200.0,4.0403,4.0403,4.0321,4.0321,10200.0
2005-11-10 11:30:00,4.94,4.95,4.94,4.94,97600.0,4.0321,4.0403,4.0321,4.0321,97600.0
2005-11-10 11:35:00,4.95,4.95,4.92,4.92,41500.0,4.0403,4.0403,4.0158,4.0158,41500.0
2005-11-10 11:40:00,4.92,4.92,4.9,4.91,85600.0,4.0158,4.0158,3.9994,4.0076,85600.0
2005-11-10 11:45:00,4.91,4.91,4.9,4.91,34000.0,4.0076,4.0076,3.9994,4.0076,34000.0
2005-11-10 11:50:00,4.9,4.91,4.89,4.89,70200.0,3.9994,4.0076,3.9913,3.9913,70200.0
2005-11-10 11:55:00,4.89,4.9,4.87,4.88,35000.0,3.9913,3.9994,3.975,3.9831,35000.0
2005-11-10 12:00:00,4.89,4.9,4.88,4.89,59700.0,3.9913,3.9994,3.9831,3.9913,59700.0
2005-11-10 12:05:00,4.89,4.89,4.87,4.88,27500.0,3.9913,3.9913,3.975,3.9831,27500.0
2005-11-10 12:10:00,4.87,4.89,4.87,4.88,82800.0,3.975,3.9913,3.975,3.9831,82800.0
2005-11-10 12:15:00,4.87,4.88,4.87,4.88,17200.0,3.975,3.9831,3.975,3.9831,17200.0
2005-11-10 12:20:00,4.89,4.89,4.88,4.88,33400.0,3.9913,3.9913,3.9831,3.9831,33400.0
2005-11-10 12:25:00,4.89,4.9,4.88,4.89,16300.0,3.9913,3.9994,3.9831,3.9913,16300.0
2005-11-10 12:30:00,4.9,4.93,4.9,4.92,105200.0,3.9994,4.0239,3.9994,4.0158,105200.0
2005-11-10 12:35:00,4.91,4.91,4.9,4.91,2400.0,4.0076,4.0076,3.9994,4.0076,2400.0
2005-11-10 12:40:00,4.9,4.91,4.9,4.91,3100.0,3.9994,4.0076,3.9994,4.0076,3100.0
2005-11-10 12:45:00,4.9,4.9,4.9,4.9,2700.0,3.9994,3.9994,3.9994,3.9994,2700.0
2005-11-10 12:50:00,4.91,4.91,4.9,4.9,2400.0,4.0076,4.0076,3.9994,3.9994,2400.0
2005-11-10 12:55:00,4.9,4.91,4.9,4.91,10900.0,3.9994,4.0076,3.9994,4.0076,10900.0
2005-11-10 13:00:00,4.91,4.92,4.9,4.92,34000.0,4.0076,4.0158,3.9994,4.0158,34000.0
2005-11-10 13:05:00,4.93,4.95,4.91,4.91,74000.0,4.0239,4.0403,4.0076,4.0076,74000.0
2005-11-10 13:10:00,4.91,4.92,4.91,4.91,17400.0,4.0076,4.0158,4.0076,4.0076,17400.0
2005-11-10 13:15:00,4.91,4.92,4.91,4.91,3500.0,4.0076,4.0158,4.0076,4.0076,3500.0
2005-11-10 13:20:00,4.91,4.91,4.91,4.91,3800.0,4.0076,4.0076,4.0076,4.0076,3800.0
2005-11-10 13:25:00,4.92,4.92,4.91,4.91,46100.0,4.0158,4.0158,4.0076,4.0076,46100.0
2005-11-10 13:30:00,4.91,4.92,4.91,4.91,5500.0,4.0076,4.0158,4.0076,4.0076,5500.0
2005-11-10 13:35:00,4.92,4.93,4.91,4.93,47300.0,4.0158,4.0239,4.0076,4.0239,47300.0
2005-11-10 13:40:00,4.93,4.93,4.91,4.92,15900.0,4.0239,4.0239,4.0076,4.0158,15900.0
2005-11-10 13:45:00,4.92,4.92,4.91,4.92,20500.0,4.0158,4.0158,4.0076,4.0158,20500.0
2005-11-10 13:50:00,4.92,4.95,4.92,4.95,153100.0,4.0158,4.0403,4.0158,4.0403,153100.0
2005-11-10 13:55:00,4.94,4.94,4.93,4.93,21100.0,4.0321,4.0321,4.0239,4.0239,21100.0
2005-11-10 14:00:00,4.94,4.94,4.93,4.94,14900.0,4.0321,4.0321,4.0239,4.0321,14900.0
2005-11-10 14:05:00,4.94,4.94,4.92,4.93,52800.0,4.0321,4.0321,4.0158,4.0239,52800.0
2005-11-10 14:10:00,4.93,4.94,4.93,4.94,35400.0,4.0239,4.0321,4.0239,4.0321,35400.0
2005-11-10 14:15:00,4.93,4.94,4.92,4.92,21300.0,4.0239,4.0321,4.0158,4.0158,21300.0
2005-11-10 14:20:00,4.93,4.93,4.92,4.93,3700.0,4.0239,4.0239,4.0158,4.0239,3700.0
2005-11-10 14:25:00,4.93,4.99,4.92,4.98,73300.0,4.0239,4.0729,4.0158,4.0647,73300.0
2005-11-10 14:30:00,4.99,5.0,4.98,5.0,59300.0,4.0729,4.0811,4.0647,4.0811,59300.0
2005-11-10 14:35:00,5.0,5.0,4.99,5.0,26500.0,4.0811,4.0811,4.0729,4.0811,26500.0
2005-11-10 14:40:00,5.0,5.0,4.97,4.97,42300.0,4.0811,4.0811,4.0566,4.0566,42300.0
2005-11-10 14:45:00,4.97,4.99,4.97,4.98,39600.0,4.0566,4.0729,4.0566,4.0647,39600.0
2005-11-10 14:50:00,4.98,4.99,4.98,4.99,47000.0,4.0647,4.0729,4.0647,4.0729,47000.0
2005-11-10 14:55:00,4.99,5.0,4.99,4.99,41700.0,4.0729,4.0811,4.0729,4.0729,41700.0
2005-11-10 15:00:00,4.99,5.0,4.98,4.99,29800.0,4.0729,4.0811,4.0647,4.0729,29800.0
2005-11-10 15:05:00,4.99,5.0,4.99,5.0,17500.0,4.0729,4.0811,4.0729,4.0811,17500.0
2005-11-10 15:10:00,4.99,5.0,4.98,4.99,24000.0,4.0729,4.0811,4.0647,4.0729,24000.0
2005-11-10 15:15:00,4.98,5.0,4.98,4.99,73100.0,4.0647,4.0811,4.0647,4.0729,73100.0
2005-11-10 15:20:00,4.99,5.0,4.98,4.99,35000.0,4.0729,4.0811,4.0647,4.0729,35000.0
2005-11-10 15:25:00,5.0,5.0,4.99,5.0,23500.0,4.0811,4.0811,4.0729,4.0811,23500.0
2005-11-10 15:30:00,4.99,5.0,4.99,5.0,56700.0,4.0729,4.0811,4.0729,4.0811,56700.0
2005-11-10 15:35:00,4.99,5.0,4.98,4.98,79200.0,4.0729,4.0811,4.0647,4.0647,79200.0
2005-11-10 15:40:00,4.99,4.99,4.98,4.98,76700.0,4.0729,4.0729,4.0647,4.0647,76700.0
2005-11-10 15:45:00,4.98,4.99,4.98,4.98,63300.0,4.0647,4.0729,4.0647,4.0647,63300.0
2005-11-10 15:50:00,4.98,4.99,4.98,4.99,106700.0,4.0647,4.0729,4.0647,4.0729,106700.0
2005-11-10 15:55:00,4.99,4.99,4.97,4.99,171400.0,4.0729,4.0729,4.0566,4.0729,171400.0
2005-11-11 09:30:00,4.95,4.98,4.92,4.97,69800.0,4.0403,4.0647,4.0158,4.0566,69800.0
2005-11-11 09:35:00,4.97,4.99,4.97,4.98,34300.0,4.0566,4.0729,4.0566,4.0647,34300.0
2005-11-11 09:40:00,4.99,4.99,4.97,4.98,48300.0,4.0729,4.0729,4.0566,4.0647,48300.0
2005-11-11 09:45:00,4.97,4.98,4.97,4.98,22200.0,4.0566,4.0647,4.0566,4.0647,22200.0
2005-11-11 09:50:00,4.97,4.97,4.95,4.96,15600.0,4.0566,4.0566,4.0403,4.0484,15600.0
2005-11-11 09:55:00,4.96,4.97,4.96,4.96,5300.0,4.0484,4.0566,4.0484,4.0484,5300.0
2005-11-11 10:00:00,4.97,4.97,4.92,4.92,38800.0,4.0566,4.0566,4.0158,4.0158,38800.0
2005-11-11 10:05:00,4.92,4.93,4.9,4.93,35900.0,4.0158,4.0239,3.9994,4.0239,35900.0
2005-11-11 10:10:00,4.93,4.93,4.91,4.92,38800.0,4.0239,4.0239,4.0076,4.0158,38800.0
2005-11-11 10:15:00,4.92,4.93,4.92,4.93,8500.0,4.0158,4.0239,4.0158,4.0239,8500.0
2005-11-11 10:20:00,4.93,4.94,4.92,4.93,48100.0,4.0239,4.0321,4.0158,4.0239,48100.0
2005-11-11 10:25:00,4.94,4.94,4.93,4.94,5600.0,4.0321,4.0321,4.0239,4.0321,5600.0
2005-11-11 10:30:00,4.94,4.95,4.93,4.94,56800.0,4.0321,4.0403,4.0239,4.0321,56800.0
2005-11-11 10:35:00,4.94,4.94,4.93,4.94,6900.0,4.0321,4.0321,4.0239,4.0321,6900.0
2005-11-11 10:40:00,4.94,4.94,4.93,4.93,18900.0,4.0321,4.0321,4.0239,4.0239,18900.0
2005-11-11 10:45:00,4.93,4.94,4.93,4.93,8200.0,4.0239,4.0321,4.0239,4.0239,8200.0
2005-11-11 10:50:00,4.94,4.94,4.93,4.94,14400.0,4.0321,4.0321,4.0239,4.0321,14400.0
2005-11-11 10:55:00,4.93,4.94,4.92,4.93,51400.0,4.0239,4.0321,4.0158,4.0239,51400.0
2005-11-11 11:00:00,4.93,4.93,4.93,4.93,27000.0,4.0239,4.0239,4.0239,4.0239,27000.0
2005-11-11 11:05:00,4.93,4.93,4.92,4.92,8500.0,4.0239,4.0239,4.0158,4.0158,8500.0
2005-11-11 11:10:00,4.93,4.94,4.92,4.93,10600.0,4.0239,4.0321,4.0158,4.0239,10600.0
2005-11-11 11:15:00,4.94,4.94,4.93,4.93,7800.0,4.0321,4.0321,4.0239,4.0239,7800.0
2005-11-11 11:20:00,4.94,4.94,4.93,4.93,21600.0,4.0321,4.0321,4.0239,4.0239,21600.0
2005-11-11 11:25:00,4.94,4.94,4.92,4.93,42600.0,4.0321,4.0321,4.0158,4.0239,42600.0
2005-11-11 11:30:00,4.93,4.93,4.92,4.93,17400.0,4.0239,4.0239,4.0158,4.0239,17400.0
2005-11-11 11:35:00,4.92,4.93,4.92,4.93,11200.0,4.0158,4.0239,4.0158,4.0239,11200.0
2005-11-11 11:40:00,4.93,4.93,4.92,4.93,17900.0,4.0239,4.0239,4.0158,4.0239,17900.0
2005-11-11 11:45:00,4.93,4.93,4.92,4.93,28100.0,4.0239,4.0239,4.0158,4.0239,28100.0
2005-11-11 11:50:00,4.93,4.93,4.92,4.93,42100.0,4.0239,4.0239,4.0158,4.0239,42100.0
2005-11-11 11:55:00,4.93,4.93,4.92,4.92,2900.0,4.0239,4.0239,4.0158,4.0158,2900.0
2005-11-11 12:00:00,4.92,4.93,4.92,4.92,13600.0,4.0158,4.0239,4.0158,4.0158,13600.0
2005-11-11 12:05:00,4.92,4.93,4.92,4.92,10900.0,4.0158,4.0239,4.0158,4.0158,10900.0
2005-11-11 12:10:00,4.93,4.93,4.92,4.93,8100.0,4.0239,4.0239,4.0158,4.0239,8100.0
2005-11-11 12:15:00,4.92,4.93,4.92,4.92,2000.0,4.0158,4.0239,4.0158,4.0158,2000.0
2005-11-11 12:20:00,4.92,4.93,4.92,4.92,3300.0,4.0158,4.0239,4.0158,4.0158,3300.0
2005-11-11 12:25:00,4.92,4.93,4.92,4.93,1300.0,4.0158,4.0239,4.0158,4.0239,1300.0
2005-11-11 12:30:00,4.93,4.93,4.92,4.93,3700.0,4.0239,4.0239,4.0158,4.0239,3700.0
2005-11-11 12:35:00,4.93,4.93,4.92,4.93,13600.0,4.0239,4.0239,4.0158,4.0239,13600.0
2005-11-11 12:40:00,4.93,4.93,4.92,4.92,24500.0,4.0239,4.0239,4.0158,4.0158,24500.0
2005-11-11 12:45:00,4.92,4.93,4.92,4.93,21300.0,4.0158,4.0239,4.0158,4.0239,21300.0
2005-11-11 12:50:00,4.92,4.93,4.92,4.92,4600.0,4.0158,4.0239,4.0158,4.0158,4600.0
2005-11-11 12:55:00,4.92,4.93,4.92,4.93,41700.0,4.0158,4.0239,4.0158,4.0239,41700.0
2005-11-11 13:00:00,4.92,4.93,4.92,4.92,3900.0,4.0158,4.0239,4.0158,4.0158,3900.0
2005-11-11 13:05:00,4.92,4.94,4.92,4.94,52400.0,4.0158,4.0321,4.0158,4.0321,52400.0
2005-11-11 13:10:00,4.93,4.94,4.93,4.93,20900.0,4.0239,4.0321,4.0239,4.0239,20900.0
2005-11-11 13:15:00,4.94,4.94,4.93,4.93,2200.0,4.0321,4.0321,4.0239,4.0239,2200.0
2005-11-11 13:20:00,4.93,4.94,4.93,4.93,7000.0,4.0239,4.0321,4.0239,4.0239,7000.0
2005-11-11 13:25:00,4.93,4.94,4.93,4.93,5100.0,4.0239,4.0321,4.0239,4.0239,5100.0
2005-11-11 13:30:00,4.93,4.94,4.93,4.94,3900.0,4.0239,4.0321,4.0239,4.0321,3900.0
2005-11-11 13:35:00,4.93,4.94,4.93,4.93,4500.0,4.0239,4.0321,4.0239,4.0239,4500.0
2005-11-11 13:40:00,4.93,4.93,4.9,4.93,32400.0,4.0239,4.0239,3.9994,4.0239,32400.0
2005-11-11 13:45:00,4.93,4.93,4.92,4.93,1000.0,4.0239,4.0239,4.0158,4.0239,1000.0
2005-11-11 13:50:00,4.93,4.93,4.92,4.93,1600.0,4.0239,4.0239,4.0158,4.0239,1600.0
2005-11-11 13:55:00,4.92,4.93,4.92,4.93,2200.0,4.0158,4.0239,4.0158,4.0239,2200.0
2005-11-11 14:00:00,4.93,4.93,4.92,4.92,13700.0,4.0239,4.0239,4.0158,4.0158,13700.0
2005-11-11 14:05:00,4.92,4.93,4.92,4.92,6100.0,4.0158,4.0239,4.0158,4.0158,6100.0
2005-11-11 14:10:00,4.93,4.93,4.92,4.92,13300.0,4.0239,4.0239,4.0158,4.0158,13300.0
2005-11-11 14:15:00,4.93,4.93,4.92,4.92,29700.0,4.0239,4.0239,4.0158,4.0158,29700.0
2005-11-11 14:20:00,4.92,4.93,4.92,4.93,6100.0,4.0158,4.0239,4.0158,4.0239,6100.0
2005-11-11 14:25:00,4.93,4.93,4.92,4.93,1600.0,4.0239,4.0239,4.0158,4.0239,1600.0
2005-11-11 14:30:00,4.93,4.93,4.92,4.93,23700.0,4.0239,4.0239,4.0158,4.0239,23700.0
2005-11-11 14:35:00,4.92,4.94,4.92,4.93,36200.0,4.0158,4.0321,4.0158,4.0239,36200.0
2005-11-11 14:40:00,4.93,4.93,4.92,4.92,8200.0,4.0239,4.0239,4.0158,4.0158,8200.0
2005-11-11 14:45:00,4.92,4.93,4.92,4.92,16900.0,4.0158,4.0239,4.0158,4.0158,16900.0
2005-11-11 14:50:00,4.93,4.93,4.92,4.92,27700.0,4.0239,4.0239,4.0158,4.0158,27700.0
2005-11-11 14:55:00,4.93,4.93,4.92,4.93,11000.0,4.0239,4.0239,4.0158,4.0239,11000.0
2005-11-11 15:00:00,4.93,4.93,4.92,4.93,5600.0,4.0239,4.0239,4.0158,4.0239,5600.0
2005-11-11 15:05:00,4.92,4.93,4.92,4.92,7000.0,4.0158,4.0239,4.0158,4.0158,7000.0
2005-11-11 15:10:00,4.92,4.93,4.92,4.93,4600.0,4.0158,4.0239,4.0158,4.0239,4600.0
2005-11-11 15:15:00,4.93,4.93,4.92,4.93,4600.0,4.0239,4.0239,4.0158,4.0239,4600.0
2005-11-11 15:20:00,4.93,4.93,4.92,4.92,80900.0,4.0239,4.0239,4.0158,4.0158,80900.0
2005-11-11 15:25:00,4.92,4.93,4.91,4.92,54900.0,4.0158,4.0239,4.0076,4.0158,54900.0
2005-11-11 15:30:00,4.91,4.92,4.91,4.91,122500.0,4.0076,4.0158,4.0076,4.0076,122500.0
2005-11-11 15:35:00,4.92,4.92,4.91,4.91,21700.0,4.0158,4.0158,4.0076,4.0076,21700.0
2005-11-11 15:40:00,4.91,4.92,4.91,4.91,59600.0,4.0076,4.0158,4.0076,4.0076,59600.0
2005-11-11 15:45:00,4.91,4.92,4.91,4.91,56200.0,4.0076,4.0158,4.0076,4.0076,56200.0
2005-11-11 15:50:00,4.91,4.92,4.91,4.91,65600.0,4.0076,4.0158,4.0076,4.0076,65600.0
2005-11-11 15:55:00,4.91,4.93,4.91,4.91,93200.0,4.0076,4.0239,4.0076,4.0076,93200.0
2005-11-14 09:30:00,4.9,4.93,4.87,4.89,67100.0,3.9994,4.0239,3.975,3.9913,67100.0
2005-11-14 09:35:00,4.89,4.9,4.88,4.9,21000.0,3.9913,3.9994,3.9831,3.9994,21000.0
2005-11-14 09:40:00,4.89,4.91,4.89,4.9,54100.0,3.9913,4.0076,3.9913,3.9994,54100.0
2005-11-14 09:45:00,4.9,4.93,4.9,4.91,20300.0,3.9994,4.0239,3.9994,4.0076,20300.0
2005-11-14 09:50:00,4.91,4.92,4.9,4.9,46600.0,4.0076,4.0158,3.9994,3.9994,46600.0
2005-11-14 09:55:00,4.9,4.91,4.9,4.9,3700.0,3.9994,4.0076,3.9994,3.9994,3700.0
2005-11-14 10:00:00,4.9,4.91,4.9,4.9,23800.0,3.9994,4.0076,3.9994,3.9994,23800.0
2005-11-14 10:05:00,4.9,4.9,4.87,4.88,31500.0,3.9994,3.9994,3.975,3.9831,31500.0
2005-11-14 10:10:00,4.88,4.9,4.88,4.9,16800.0,3.9831,3.9994,3.9831,3.9994,16800.0
2005-11-14 10:15:00,4.89,4.89,4.88,4.88,33500.0,3.9913,3.9913,3.9831,3.9831,33500.0
2005-11-14 10:20:00,4.88,4.89,4.88,4.88,35500.0,3.9831,3.9913,3.9831,3.9831,35500.0
2005-11-14 10:25:00,4.88,4.88,4.86,4.87,54900.0,3.9831,3.9831,3.9668,3.975,54900.0
2005-11-14 10:30:00,4.86,4.87,4.86,4.87,37700.0,3.9668,3.975,3.9668,3.975,37700.0
2005-11-14 10:35:00,4.87,4.87,4.85,4.86,48600.0,3.975,3.975,3.9586,3.9668,48600.0
2005-11-14 10:40:00,4.86,4.87,4.86,4.86,26400.0,3.9668,3.975,3.9668,3.9668,26400.0
2005-11-14 10:45:00,4.86,4.86,4.85,4.86,28200.0,3.9668,3.9668,3.9586,3.9668,28200.0
2005-11-14 10:50:00,4.86,4.87,4.85,4.86,77700.0,3.9668,3.975,3.9586,3.9668,77700.0
2005-11-14 10:55:00,4.86,4.86,4.85,4.86,11800.0,3.9668,3.9668,3.9586,3.9668,11800.0
2005-11-14 11:00:00,4.86,4.86,4.85,4.85,74600.0,3.9668,3.9668,3.9586,3.9586,74600.0
2005-11-14 11:05:00,4.85,4.86,4.85,4.86,3800.0,3.9586,3.9668,3.9586,3.9668,3800.0
2005-11-14 11:10:00,4.85,4.86,4.85,4.85,7200.0,3.9586,3.9668,3.9586,3.9586,7200.0
2005-11-14 11:15:00,4.86,4.87,4.85,4.87,26400.0,3.9668,3.975,3.9586,3.975,26400.0
2005-11-14 11:20:00,4.86,4.88,4.86,4.87,71000.0,3.9668,3.9831,3.9668,3.975,71000.0
2005-11-14 11:25:00,4.87,4.9,4.87,4.89,20100.0,3.975,3.9994,3.975,3.9913,20100.0
2005-11-14 11:30:00,4.9,4.9,4.89,4.9,14000.0,3.9994,3.9994,3.9913,3.9994,14000.0
2005-11-14 11:35:00,4.89,4.9,4.86,4.86,154800.0,3.9913,3.9994,3.9668,3.9668,154800.0
2005-11-14 11:40:00,4.86,4.87,4.86,4.86,11100.0,3.9668,3.975,3.9668,3.9668,11100.0
2005-11-14 11:45:00,4.87,4.88,4.86,4.87,30200.0,3.975,3.9831,3.9668,3.975,30200.0
2005-11-14 11:50:00,4.87,4.88,4.87,4.88,33200.0,3.975,3.9831,3.975,3.9831,33200.0
2005-11-14 11:55:00,4.87,4.88,4.87,4.88,2500.0,3.975,3.9831,3.975,3.9831,2500.0
2005-11-14 12:00:00,4.88,4.88,4.87,4.87,11100.0,3.9831,3.9831,3.975,3.975,11100.0
2005-11-14 12:05:00,4.87,4.87,4.86,4.86,7300.0,3.975,3.975,3.9668,3.9668,7300.0
2005-11-14 12:10:00,4.86,4.87,4.86,4.87,6500.0,3.9668,3.975,3.9668,3.975,6500.0
2005-11-14 12:15:00,4.86,4.87,4.86,4.87,41500.0,3.9668,3.975,3.9668,3.975,41500.0
2005-11-14 12:20:00,4.86,4.87,4.86,4.87,6700.0,3.9668,3.975,3.9668,3.975,6700.0
2005-11-14 12:25:00,4.88,4.88,4.87,4.88,21200.0,3.9831,3.9831,3.975,3.9831,21200.0
2005-11-14 12:30:00,4.88,4.89,4.88,4.88,3000.0,3.9831,3.9913,3.9831,3.9831,3000.0
2005-11-14 12:35:00,4.88,4.89,4.85,4.88,14500.0,3.9831,3.9913,3.9586,3.9831,14500.0
2005-11-14 12:40:00,4.88,4.89,4.88,4.89,13200.0,3.9831,3.9913,3.9831,3.9913,13200.0
2005-11-14 12:45:00,4.88,4.89,4.88,4.89,1900.0,3.9831,3.9913,3.9831,3.9913,1900.0
2005-11-14 12:50:00,4.89,4.89,4.88,4.88,4700.0,3.9913,3.9913,3.9831,3.9831,4700.0
2005-11-14 12:55:00,4.89,4.89,4.87,4.88,32600.0,3.9913,3.9913,3.975,3.9831,32600.0
2005-11-14 13:00:00,4.88,4.88,4.87,4.88,7500.0,3.9831,3.9831,3.975,3.9831,7500.0
2005-11-14 13:05:00,4.87,4.88,4.87,4.87,7600.0,3.975,3.9831,3.975,3.975,7600.0
2005-11-14 13:10:00,4.87,4.88,4.87,4.88,28200.0,3.975,3.9831,3.975,3.9831,28200.0
2005-11-14 13:15:00,4.88,4.88,4.87,4.88,23400.0,3.9831,3.9831,3.975,3.9831,23400.0
2005-11-14 13:20:00,4.88,4.88,4.87,4.87,11200.0,3.9831,3.9831,3.975,3.975,11200.0
2005-11-14 13:25:00,4.87,4.88,4.87,4.87,18200.0,3.975,3.9831,3.975,3.975,18200.0
2005-11-14 13:30:00,4.87,4.88,4.87,4.87,7100.0,3.975,3.9831,3.975,3.975,7100.0
2005-11-14 13:35:00,4.87,4.88,4.87,4.87,3100.0,3.975,3.9831,3.975,3.975,3100.0
2005-11-14 13:40:00,4.87,4.88,4.87,4.87,4600.0,3.975,3.9831,3.975,3.975,4600.0
2005-11-14 13:45:00,4.87,4.88,4.87,4.87,35300.0,3.975,3.9831,3.975,3.975,35300.0
2005-11-14 13:50:00,4.87,4.88,4.87,4.87,23400.0,3.975,3.9831,3.975,3.975,23400.0
2005-11-14 13:55:00,4.88,4.88,4.87,4.88,12600.0,3.9831,3.9831,3.975,3.9831,12600.0
2005-11-14 14:00:00,4.88,4.88,4.87,4.87,47200.0,3.9831,3.9831,3.975,3.975,47200.0
2005-11-14 14:05:00,4.87,4.88,4.86,4.86,93400.0,3.975,3.9831,3.9668,3.9668,93400.0
2005-11-14 14:10:00,4.86,4.87,4.86,4.86,32000.0,3.9668,3.975,3.9668,3.9668,32000.0
2005-11-14 14:15:00,4.86,4.86,4.85,4.86,37900.0,3.9668,3.9668,3.9586,3.9668,37900.0
2005-11-14 14:20:00,4.85,4.86,4.84,4.85,81600.0,3.9586,3.9668,3.9505,3.9586,81600.0
2005-11-14 14:25:00,4.85,4.85,4.84,4.85,32300.0,3.9586,3.9586,3.9505,3.9586,32300.0
2005-11-14 14:30:00,4.85,4.85,4.84,4.84,59100.0,3.9586,3.9586,3.9505,3.9505,59100.0
2005-11-14 14:35:00,4.84,4.85,4.84,4.84,12800.0,3.9505,3.9586,3.9505,3.9505,12800.0
2005-11-14 14:40:00,4.85,4.85,4.84,4.84,14500.0,3.9586,3.9586,3.9505,3.9505,14500.0
2005-11-14 14:45:00,4.84,4.85,4.84,4.84,33200.0,3.9505,3.9586,3.9505,3.9505,33200.0
2005-11-14 14:50:00,4.84,4.86,4.84,4.86,29600.0,3.9505,3.9668,3.9505,3.9668,29600.0
2005-11-14 14:55:00,4.85,4.87,4.85,4.86,68100.0,3.9586,3.975,3.9586,3.9668,68100.0
2005-11-14 15:00:00,4.86,4.87,4.86,4.86,54400.0,3.9668,3.975,3.9668,3.9668,54400.0
2005-11-14 15:05:00,4.86,4.86,4.85,4.85,90200.0,3.9668,3.9668,3.9586,3.9586,90200.0
2005-11-14 15:10:00,4.85,4.86,4.84,4.85,15500.0,3.9586,3.9668,3.9505,3.9586,15500.0
2005-11-14 15:15:00,4.84,4.85,4.84,4.85,97600.0,3.9505,3.9586,3.9505,3.9586,97600.0
2005-11-14 15:20:00,4.84,4.85,4.84,4.84,3400.0,3.9505,3.9586,3.9505,3.9505,3400.0
2005-11-14 15:25:00,4.84,4.85,4.84,4.85,42800.0,3.9505,3.9586,3.9505,3.9586,42800.0
2005-11-14 15:30:00,4.85,4.87,4.85,4.86,34300.0,3.9586,3.975,3.9586,3.9668,34300.0
2005-11-14 15:35:00,4.87,4.88,4.85,4.85,409500.0,3.975,3.9831,3.9586,3.9586,409500.0
2005-11-14 15:40:00,4.85,4.88,4.85,4.87,139800.0,3.9586,3.9831,3.9586,3.975,139800.0
2005-11-14 15:45:00,4.87,4.89,4.85,4.87,265100.0,3.975,3.9913,3.9586,3.975,265100.0
2005-11-14 15:50:00,4.86,4.88,4.86,4.88,76700.0,3.9668,3.9831,3.9668,3.9831,76700.0
2005-11-14 15:55:00,4.87,4.89,4.87,4.88,264300.0,3.975,3.9913,3.975,3.9831,264300.0
2005-11-15 09:30:00,4.88,4.89,4.85,4.85,48500.0,3.9831,3.9913,3.9586,3.9586,48500.0
2005-11-15 09:35:00,4.84,4.85,4.83,4.84,29900.0,3.9505,3.9586,3.9423,3.9505,29900.0
2005-11-15 09:40:00,4.85,4.85,4.84,4.85,98700.0,3.9586,3.9586,3.9505,3.9586,98700.0
2005-11-15 09:45:00,4.85,4.85,4.84,4.84,23500.0,3.9586,3.9586,3.9505,3.9505,23500.0
2005-11-15 09:50:00,4.84,4.85,4.84,4.85,10600.0,3.9505,3.9586,3.9505,3.9586,10600.0
2005-11-15 09:55:00,4.85,4.86,4.84,4.85,32000.0,3.9586,3.9668,3.9505,3.9586,32000.0
2005-11-15 10:00:00,4.85,4.87,4.84,4.86,44900.0,3.9586,3.975,3.9505,3.9668,44900.0
2005-11-15 10:05:00,4.86,4.86,4.85,4.86,14400.0,3.9668,3.9668,3.9586,3.9668,14400.0
2005-11-15 10:10:00,4.86,4.86,4.85,4.86,10600.0,3.9668,3.9668,3.9586,3.9668,10600.0
2005-11-15 10:15:00,4.86,4.89,4.85,4.88,54000.0,3.9668,3.9913,3.9586,3.9831,54000.0
2005-11-15 10:20:00,4.88,4.88,4.86,4.86,54500.0,3.9831,3.9831,3.9668,3.9668,54500.0
2005-11-15 10:25:00,4.86,4.88,4.86,4.87,15400.0,3.9668,3.9831,3.9668,3.975,15400.0
2005-11-15 10:30:00,4.87,4.89,4.87,4.88,40900.0,3.975,3.9913,3.975,3.9831,40900.0
2005-11-15 10:35:00,4.88,4.89,4.87,4.87,17400.0,3.9831,3.9913,3.975,3.975,17400.0
2005-11-15 10:40:00,4.88,4.9,4.88,4.89,30600.0,3.9831,3.9994,3.9831,3.9913,30600.0
2005-11-15 10:45:00,4.89,4.94,4.89,4.94,91500.0,3.9913,4.0321,3.9913,4.0321,91500.0
2005-11-15 10:50:00,4.93,4.93,4.87,4.89,71400.0,4.0239,4.0239,3.975,3.9913,71400.0
2005-11-15 10:55:00,4.89,4.91,4.88,4.9,133700.0,3.9913,4.0076,3.9831,3.9994,133700.0
2005-11-15 11:00:00,4.9,4.9,4.88,4.89,18100.0,3.9994,3.9994,3.9831,3.9913,18100.0
2005-11-15 11:05:00,4.88,4.89,4.86,4.86,35800.0,3.9831,3.9913,3.9668,3.9668,35800.0
2005-11-15 11:10:00,4.87,4.87,4.85,4.85,98200.0,3.975,3.975,3.9586,3.9586,98200.0
2005-11-15 11:15:00,4.86,4.87,4.86,4.87,35500.0,3.9668,3.975,3.9668,3.975,35500.0
2005-11-15 11:20:00,4.86,4.87,4.86,4.87,22300.0,3.9668,3.975,3.9668,3.975,22300.0
2005-11-15 11:25:00,4.86,4.88,4.86,4.87,41600.0,3.9668,3.9831,3.9668,3.975,41600.0
2005-11-15 11:30:00,4.87,4.88,4.86,4.86,35100.0,3.975,3.9831,3.9668,3.9668,35100.0
2005-11-15 11:35:00,4.86,4.87,4.86,4.87,4700.0,3.9668,3.975,3.9668,3.975,4700.0
2005-11-15 11:40:00,4.86,4.88,4.86,4.87,27700.0,3.9668,3.9831,3.9668,3.975,27700.0
2005-11-15 11:45:00,4.87,4.88,4.87,4.87,6000.0,3.975,3.9831,3.975,3.975,6000.0
2005-11-15 11:50:00,4.87,4.89,4.87,4.89,64500.0,3.975,3.9913,3.975,3.9913,64500.0
2005-11-15 11:55:00,4.89,4.91,4.88,4.89,178500.0,3.9913,4.0076,3.9831,3.9913,178500.0
2005-11-15 12:00:00,4.89,4.9,4.88,4.88,38100.0,3.9913,3.9994,3.9831,3.9831,38100.0
2005-11-15 12:05:00,4.88,4.89,4.87,4.88,29500.0,3.9831,3.9913,3.975,3.9831,29500.0
2005-11-15 12:10:00,4.88,4.89,4.87,4.89,28800.0,3.9831,3.9913,3.975,3.9913,28800.0
2005-11-15 12:15:00,4.89,4.9,4.89,4.9,14700.0,3.9913,3.9994,3.9913,3.9994,14700.0
2005-11-15 12:20:00,4.89,4.9,4.88,4.88,28400.0,3.9913,3.9994,3.9831,3.9831,28400.0
2005-11-15 12:25:00,4.89,4.89,4.88,4.89,18200.0,3.9913,3.9913,3.9831,3.9913,18200.0
2005-11-15 12:30:00,4.89,4.89,4.88,4.89,4200.0,3.9913,3.9913,3.9831,3.9913,4200.0
2005-11-15 12:35:00,4.89,4.89,4.88,4.89,4500.0,3.9913,3.9913,3.9831,3.9913,4500.0
2005-11-15 12:40:00,4.89,4.9,4.88,4.88,16000.0,3.9913,3.9994,3.9831,3.9831,16000.0
2005-11-15 12:45:00,4.89,4.9,4.88,4.89,32400.0,3.9913,3.9994,3.9831,3.9913,32400.0
2005-11-15 12:50:00,4.88,4.9,4.88,4.9,86700.0,3.9831,3.9994,3.9831,3.9994,86700.0
2005-11-15 12:55:00,4.9,4.9,4.88,4.88,25800.0,3.9994,3.9994,3.9831,3.9831,25800.0
2005-11-15 13:00:00,4.88,4.92,4.88,4.92,58300.0,3.9831,4.0158,3.9831,4.0158,58300.0
2005-11-15 13:05:00,4.92,4.92,4.91,4.91,21900.0,4.0158,4.0158,4.0076,4.0076,21900.0
2005-11-15 13:10:00,4.91,4.92,4.9,4.91,64700.0,4.0076,4.0158,3.9994,4.0076,64700.0
2005-11-15 13:15:00,4.91,4.93,4.89,4.91,136900.0,4.0076,4.0239,3.9913,4.0076,136900.0
2005-11-15 13:20:00,4.9,4.91,4.9,4.9,49100.0,3.9994,4.0076,3.9994,3.9994,49100.0
2005-11-15 13:25:00,4.9,4.91,4.89,4.91,32900.0,3.9994,4.0076,3.9913,4.0076,32900.0
2005-11-15 13:30:00,4.9,4.91,4.89,4.89,23500.0,3.9994,4.0076,3.9913,3.9913,23500.0
2005-11-15 13:35:00,4.89,4.92,4.89,4.9,39300.0,3.9913,4.0158,3.9913,3.9994,39300.0
2005-11-15 13:40:00,4.89,4.9,4.88,4.88,38400.0,3.9913,3.9994,3.9831,3.9831,38400.0
2005-11-15 13:45:00,4.88,4.89,4.88,4.89,14800.0,3.9831,3.9913,3.9831,3.9913,14800.0
2005-11-15 13:50:00,4.89,4.89,4.88,4.88,13600.0,3.9913,3.9913,3.9831,3.9831,13600.0
2005-11-15 13:55:00,4.88,4.9,4.88,4.89,34400.0,3.9831,3.9994,3.9831,3.9913,34400.0
2005-11-15 14:00:00,4.89,4.9,4.88,4.9,38800.0,3.9913,3.9994,3.9831,3.9994,38800.0
2005-11-15 14:05:00,4.9,4.9,4.88,4.88,13400.0,3.9994,3.9994,3.9831,3.9831,13400.0
2005-11-15 14:10:00,4.88,4.89,4.88,4.89,24800.0,3.9831,3.9913,3.9831,3.9913,24800.0
2005-11-15 14:15:00,4.88,4.89,4.88,4.89,41600.0,3.9831,3.9913,3.9831,3.9913,41600.0
2005-11-15 14:20:00,4.88,4.89,4.88,4.88,13000.0,3.9831,3.9913,3.9831,3.9831,13000.0
2005-11-15 14:25:00,4.88,4.89,4.88,4.89,6600.0,3.9831,3.9913,3.9831,3.9913,6600.0
2005-11-15 14:30:00,4.88,4.9,4.88,4.9,41100.0,3.9831,3.9994,3.9831,3.9994,41100.0
2005-11-15 14:35:00,4.89,4.9,4.89,4.89,13200.0,3.9913,3.9994,3.9913,3.9913,13200.0
2005-11-15 14:40:00,4.89,4.9,4.89,4.89,15600.0,3.9913,3.9994,3.9913,3.9913,15600.0
2005-11-15 14:45:00,4.89,4.91,4.89,4.91,16400.0,3.9913,4.0076,3.9913,4.0076,16400.0
2005-11-15 14:50:00,4.9,4.9,4.88,4.88,54600.0,3.9994,3.9994,3.9831,3.9831,54600.0
2005-11-15 14:55:00,4.88,4.9,4.88,4.88,104500.0,3.9831,3.9994,3.9831,3.9831,104500.0
2005-11-15 15:00:00,4.88,4.88,4.87,4.87,29700.0,3.9831,3.9831,3.975,3.975,29700.0
2005-11-15 15:05:00,4.87,4.88,4.87,4.87,9400.0,3.975,3.9831,3.975,3.975,9400.0
2005-11-15 15:10:00,4.88,4.88,4.87,4.88,12200.0,3.9831,3.9831,3.975,3.9831,12200.0
2005-11-15 15:15:00,4.88,4.88,4.87,4.88,20200.0,3.9831,3.9831,3.975,3.9831,20200.0
2005-11-15 15:20:00,4.87,4.88,4.87,4.88,19000.0,3.975,3.9831,3.975,3.9831,19000.0
2005-11-15 15:25:00,4.87,4.88,4.87,4.87,24000.0,3.975,3.9831,3.975,3.975,24000.0
2005-11-15 15:30:00,4.87,4.88,4.87,4.88,42300.0,3.975,3.9831,3.975,3.9831,42300.0
2005-11-15 15:35:00,4.88,4.88,4.87,4.87,14200.0,3.9831,3.9831,3.975,3.975,14200.0
2005-11-15 15:40:00,4.88,4.88,4.87,4.87,16400.0,3.9831,3.9831,3.975,3.975,16400.0
2005-11-15 15:45:00,4.87,4.87,4.85,4.86,78300.0,3.975,3.975,3.9586,3.9668,78300.0
2005-11-15 15:50:00,4.85,4.86,4.84,4.85,156200.0,3.9586,3.9668,3.9505,3.9586,156200.0
2005-11-15 15:55:00,4.85,4.89,4.84,4.84,155300.0,3.9586,3.9913,3.9505,3.9505,155300.0
2005-11-16 09:30:00,4.84,4.85,4.81,4.85,30400.0,3.9505,3.9586,3.926,3.9586,30400.0
2005-11-16 09:35:00,4.85,4.85,4.81,4.82,27300.0,3.9586,3.9586,3.926,3.9342,27300.0
2005-11-16 09:40:00,4.81,4.82,4.81,4.81,24600.0,3.926,3.9342,3.926,3.926,24600.0
2005-11-16 09:45:00,4.81,4.82,4.79,4.81,177000.0,3.926,3.9342,3.9097,3.926,177000.0
2005-11-16 09:50:00,4.81,4.82,4.8,4.8,30500.0,3.926,3.9342,3.9178,3.9178,30500.0
2005-11-16 09:55:00,4.8,4.8,4.79,4.79,22400.0,3.9178,3.9178,3.9097,3.9097,22400.0
2005-11-16 10:00:00,4.79,4.8,4.76,4.79,102100.0,3.9097,3.9178,3.8852,3.9097,102100.0
2005-11-16 10:05:00,4.79,4.8,4.77,4.78,31000.0,3.9097,3.9178,3.8933,3.9015,31000.0
2005-11-16 10:10:00,4.77,4.77,4.76,4.76,56100.0,3.8933,3.8933,3.8852,3.8852,56100.0
2005-11-16 10:15:00,4.76,4.78,4.75,4.78,40100.0,3.8852,3.9015,3.877,3.9015,40100.0
2005-11-16 10:20:00,4.78,4.78,4.76,4.76,49600.0,3.9015,3.9015,3.8852,3.8852,49600.0
2005-11-16 10:25:00,4.76,4.77,4.76,4.76,18000.0,3.8852,3.8933,3.8852,3.8852,18000.0
2005-11-16 10:30:00,4.76,4.77,4.75,4.77,63600.0,3.8852,3.8933,3.877,3.8933,63600.0
2005-11-16 10:35:00,4.77,4.77,4.76,4.76,9000.0,3.8933,3.8933,3.8852,3.8852,9000.0
2005-11-16 10:40:00,4.76,4.77,4.74,4.75,121100.0,3.8852,3.8933,3.8689,3.877,121100.0
2005-11-16 10:45:00,4.75,4.76,4.74,4.75,104900.0,3.877,3.8852,3.8689,3.877,104900.0
2005-11-16 10:50:00,4.75,4.76,4.74,4.74,71100.0,3.877,3.8852,3.8689,3.8689,71100.0
2005-11-16 10:55:00,4.74,4.75,4.74,4.74,21500.0,3.8689,3.877,3.8689,3.8689,21500.0
2005-11-16 11:00:00,4.74,4.74,4.71,4.71,91200.0,3.8689,3.8689,3.8444,3.8444,91200.0
2005-11-16 11:05:00,4.71,4.72,4.7,4.7,73800.0,3.8444,3.8525,3.8362,3.8362,73800.0
2005-11-16 11:10:00,4.7,4.71,4.7,4.71,39100.0,3.8362,3.8444,3.8362,3.8444,39100.0
2005-11-16 11:15:00,4.71,4.72,4.71,4.72,18000.0,3.8444,3.8525,3.8444,3.8525,18000.0
2005-11-16 11:20:00,4.72,4.72,4.71,4.72,47200.0,3.8525,3.8525,3.8444,3.8525,47200.0
2005-11-16 11:25:00,4.71,4.72,4.7,4.71,49100.0,3.8444,3.8525,3.8362,3.8444,49100.0
2005-11-16 11:30:00,4.71,4.72,4.7,4.7,30900.0,3.8444,3.8525,3.8362,3.8362,30900.0
2005-11-16 11:35:00,4.7,4.71,4.7,4.7,18200.0,3.8362,3.8444,3.8362,3.8362,18200.0
2005-11-16 11:40:00,4.71,4.71,4.7,4.71,28800.0,3.8444,3.8444,3.8362,3.8444,28800.0
2005-11-16 11:45:00,4.72,4.72,4.71,4.72,66300.0,3.8525,3.8525,3.8444,3.8525,66300.0
2005-11-16 11:50:00,4.72,4.73,4.71,4.71,37400.0,3.8525,3.8607,3.8444,3.8444,37400.0
2005-11-16 11:55:00,4.72,4.72,4.71,4.72,14600.0,3.8525,3.8525,3.8444,3.8525,14600.0
2005-11-16 12:00:00,4.72,4.72,4.71,4.71,9800.0,3.8525,3.8525,3.8444,3.8444,9800.0
2005-11-16 12:05:00,4.72,4.72,4.71,4.72,25900.0,3.8525,3.8525,3.8444,3.8525,25900.0
2005-11-16 12:10:00,4.72,4.73,4.72,4.73,44700.0,3.8525,3.8607,3.8525,3.8607,44700.0
2005-11-16 12:15:00,4.73,4.73,4.71,4.72,33500.0,3.8607,3.8607,3.8444,3.8525,33500.0
2005-11-16 12:20:00,4.72,4.72,4.71,4.72,28100.0,3.8525,3.8525,3.8444,3.8525,28100.0
2005-11-16 12:25:00,4.73,4.73,4.72,4.72,45600.0,3.8607,3.8607,3.8525,3.8525,45600.0
2005-11-16 12:30:00,4.72,4.73,4.71,4.71,42600.0,3.8525,3.8607,3.8444,3.8444,42600.0
2005-11-16 12:35:00,4.71,4.72,4.71,4.71,18200.0,3.8444,3.8525,3.8444,3.8444,18200.0
2005-11-16 12:40:00,4.71,4.74,4.71,4.72,70500.0,3.8444,3.8689,3.8444,3.8525,70500.0
2005-11-16 12:45:00,4.73,4.73,4.72,4.72,13000.0,3.8607,3.8607,3.8525,3.8525,13000.0
2005-11-16 12:50:00,4.72,4.73,4.72,4.72,18000.0,3.8525,3.8607,3.8525,3.8525,18000.0
2005-11-16 12:55:00,4.72,4.73,4.72,4.73,34400.0,3.8525,3.8607,3.8525,3.8607,34400.0
2005-11-16 13:00:00,4.72,4.73,4.72,4.72,9500.0,3.8525,3.8607,3.8525,3.8525,9500.0
2005-11-16 13:05:00,4.72,4.73,4.72,4.72,22800.0,3.8525,3.8607,3.8525,3.8525,22800.0
2005-11-16 13:10:00,4.73,4.73,4.72,4.73,9800.0,3.8607,3.8607,3.8525,3.8607,9800.0
2005-11-16 13:15:00,4.73,4.73,4.72,4.72,5000.0,3.8607,3.8607,3.8525,3.8525,5000.0
2005-11-16 13:20:00,4.72,4.73,4.72,4.73,10300.0,3.8525,3.8607,3.8525,3.8607,10300.0
2005-11-16 13:25:00,4.72,4.74,4.72,4.74,61900.0,3.8525,3.8689,3.8525,3.8689,61900.0
2005-11-16 13:30:00,4.74,4.74,4.73,4.74,16300.0,3.8689,3.8689,3.8607,3.8689,16300.0
2005-11-16 13:35:00,4.74,4.74,4.73,4.73,17000.0,3.8689,3.8689,3.8607,3.8607,17000.0
2005-11-16 13:40:00,4.73,4.74,4.73,4.73,2700.0,3.8607,3.8689,3.8607,3.8607,2700.0
2005-11-16 13:45:00,4.73,4.74,4.73,4.74,17500.0,3.8607,3.8689,3.8607,3.8689,17500.0
2005-11-16 13:50:00,4.74,4.74,4.71,4.72,82800.0,3.8689,3.8689,3.8444,3.8525,82800.0
2005-11-16 13:55:00,4.72,4.72,4.7,4.7,38400.0,3.8525,3.8525,3.8362,3.8362,38400.0
2005-11-16 14:00:00,4.7,4.72,4.7,4.7,73400.0,3.8362,3.8525,3.8362,3.8362,73400.0
2005-11-16 14:05:00,4.71,4.71,4.7,4.7,16800.0,3.8444,3.8444,3.8362,3.8362,16800.0
2005-11-16 14:10:00,4.7,4.71,4.7,4.7,69200.0,3.8362,3.8444,3.8362,3.8362,69200.0
2005-11-16 14:15:00,4.7,4.71,4.7,4.7,20200.0,3.8362,3.8444,3.8362,3.8362,20200.0
2005-11-16 14:20:00,4.71,4.71,4.69,4.7,45000.0,3.8444,3.8444,3.828,3.8362,45000.0
2005-11-16 14:25:00,4.7,4.72,4.7,4.72,72100.0,3.8362,3.8525,3.8362,3.8525,72100.0
2005-11-16 14:30:00,4.72,4.73,4.71,4.72,26600.0,3.8525,3.8607,3.8444,3.8525,26600.0
2005-11-16 14:35:00,4.72,4.72,4.7,4.7,12500.0,3.8525,3.8525,3.8362,3.8362,12500.0
2005-11-16 14:40:00,4.71,4.71,4.7,4.71,12800.0,3.8444,3.8444,3.8362,3.8444,12800.0
2005-11-16 14:45:00,4.71,4.71,4.7,4.71,22000.0,3.8444,3.8444,3.8362,3.8444,22000.0
2005-11-16 14:50:00,4.71,4.71,4.7,4.71,5100.0,3.8444,3.8444,3.8362,3.8444,5100.0
2005-11-16 14:55:00,4.71,4.72,4.7,4.72,39300.0,3.8444,3.8525,3.8362,3.8525,39300.0
2005-11-16 15:00:00,4.72,4.73,4.71,4.72,31200.0,3.8525,3.8607,3.8444,3.8525,31200.0
2005-11-16 15:05:00,4.72,4.73,4.72,4.73,13900.0,3.8525,3.8607,3.8525,3.8607,13900.0
2005-11-16 15:10:00,4.73,4.74,4.73,4.74,24000.0,3.8607,3.8689,3.8607,3.8689,24000.0
2005-11-16 15:15:00,4.74,4.74,4.73,4.74,13100.0,3.8689,3.8689,3.8607,3.8689,13100.0
2005-11-16 15:20:00,4.74,4.74,4.73,4.74,19600.0,3.8689,3.8689,3.8607,3.8689,19600.0
2005-11-16 15:25:00,4.73,4.74,4.73,4.74,15700.0,3.8607,3.8689,3.8607,3.8689,15700.0
2005-11-16 15:30:00,4.73,4.75,4.73,4.74,36300.0,3.8607,3.877,3.8607,3.8689,36300.0
2005-11-16 15:35:00,4.75,4.75,4.74,4.75,56400.0,3.877,3.877,3.8689,3.877,56400.0
2005-11-16 15:40:00,4.75,4.75,4.74,4.74,30400.0,3.877,3.877,3.8689,3.8689,30400.0
2005-11-16 15:45:00,4.75,4.75,4.74,4.74,24700.0,3.877,3.877,3.8689,3.8689,24700.0
2005-11-16 15:50:00,4.74,4.76,4.74,4.75,41600.0,3.8689,3.8852,3.8689,3.877,41600.0
2005-11-16 15:55:00,4.75,4.78,4.75,4.77,134900.0,3.877,3.9015,3.877,3.8933,134900.0
2005-11-17 09:30:00,4.76,4.77,4.7,4.75,60600.0,3.8852,3.8933,3.8362,3.877,60600.0
2005-11-17 09:35:00,4.76,4.76,4.74,4.74,22500.0,3.8852,3.8852,3.8689,3.8689,22500.0
2005-11-17 09:40:00,4.74,4.75,4.7,4.7,23200.0,3.8689,3.877,3.8362,3.8362,23200.0
2005-11-17 09:45:00,4.7,4.73,4.7,4.71,30300.0,3.8362,3.8607,3.8362,3.8444,30300.0
2005-11-17 09:50:00,4.71,4.74,4.71,4.73,32200.0,3.8444,3.8689,3.8444,3.8607,32200.0
2005-11-17 09:55:00,4.74,4.74,4.72,4.72,19700.0,3.8689,3.8689,3.8525,3.8525,19700.0
2005-11-17 10:00:00,4.73,4.75,4.72,4.73,37500.0,3.8607,3.877,3.8525,3.8607,37500.0
2005-11-17 10:05:00,4.73,4.76,4.72,4.76,53500.0,3.8607,3.8852,3.8525,3.8852,53500.0
2005-11-17 10:10:00,4.76,4.77,4.76,4.76,34500.0,3.8852,3.8933,3.8852,3.8852,34500.0
2005-11-17 10:15:00,4.76,4.79,4.76,4.78,18300.0,3.8852,3.9097,3.8852,3.9015,18300.0
2005-11-17 10:20:00,4.78,4.78,4.76,4.76,20900.0,3.9015,3.9015,3.8852,3.8852,20900.0
2005-11-17 10:25:00,4.76,4.77,4.76,4.76,16900.0,3.8852,3.8933,3.8852,3.8852,16900.0
2005-11-17 10:30:00,4.76,4.77,4.76,4.76,17400.0,3.8852,3.8933,3.8852,3.8852,17400.0
2005-11-17 10:35:00,4.77,4.77,4.76,4.76,3600.0,3.8933,3.8933,3.8852,3.8852,3600.0
2005-11-17 10:40:00,4.76,4.77,4.76,4.76,4800.0,3.8852,3.8933,3.8852,3.8852,4800.0
2005-11-17 10:45:00,4.76,4.77,4.76,4.76,10400.0,3.8852,3.8933,3.8852,3.8852,10400.0
2005-11-17 10:50:00,4.76,4.77,4.76,4.76,19800.0,3.8852,3.8933,3.8852,3.8852,19800.0
2005-11-17 10:55:00,4.76,4.77,4.76,4.76,26400.0,3.8852,3.8933,3.8852,3.8852,26400.0
2005-11-17 11:00:00,4.77,4.77,4.76,4.76,25300.0,3.8933,3.8933,3.8852,3.8852,25300.0
2005-11-17 11:05:00,4.76,4.79,4.76,4.78,69100.0,3.8852,3.9097,3.8852,3.9015,69100.0
2005-11-17 11:10:00,4.78,4.79,4.78,4.79,40700.0,3.9015,3.9097,3.9015,3.9097,40700.0
2005-11-17 11:15:00,4.78,4.79,4.78,4.78,29000.0,3.9015,3.9097,3.9015,3.9015,29000.0
2005-11-17 11:20:00,4.78,4.79,4.78,4.78,22800.0,3.9015,3.9097,3.9015,3.9015,22800.0
2005-11-17 11:25:00,4.78,4.8,4.77,4.78,111800.0,3.9015,3.9178,3.8933,3.9015,111800.0
2005-11-17 11:30:00,4.78,4.79,4.77,4.78,5400.0,3.9015,3.9097,3.8933,3.9015,5400.0
2005-11-17 11:35:00,4.78,4.81,4.77,4.81,69800.0,3.9015,3.926,3.8933,3.926,69800.0
2005-11-17 11:40:00,4.8,4.81,4.8,4.8,13200.0,3.9178,3.926,3.9178,3.9178,13200.0
2005-11-17 11:45:00,4.8,4.81,4.8,4.8,7900.0,3.9178,3.926,3.9178,3.9178,7900.0
2005-11-17 11:50:00,4.81,4.81,4.8,4.8,36600.0,3.926,3.926,3.9178,3.9178,36600.0
2005-11-17 11:55:00,4.8,4.81,4.8,4.8,23200.0,3.9178,3.926,3.9178,3.9178,23200.0
2005-11-17 12:00:00,4.8,4.81,4.8,4.8,22600.0,3.9178,3.926,3.9178,3.9178,22600.0
2005-11-17 12:05:00,4.81,4.81,4.8,4.81,13000.0,3.926,3.926,3.9178,3.926,13000.0
2005-11-17 12:10:00,4.81,4.81,4.8,4.8,18500.0,3.926,3.926,3.9178,3.9178,18500.0
2005-11-17 12:15:00,4.81,4.82,4.8,4.82,44000.0,3.926,3.9342,3.9178,3.9342,44000.0
2005-11-17 12:20:00,4.82,4.84,4.8,4.8,41500.0,3.9342,3.9505,3.9178,3.9178,41500.0
2005-11-17 12:25:00,4.81,4.83,4.8,4.83,47700.0,3.926,3.9423,3.9178,3.9423,47700.0
2005-11-17 12:30:00,4.82,4.86,4.82,4.85,55200.0,3.9342,3.9668,3.9342,3.9586,55200.0
2005-11-17 12:35:00,4.85,4.86,4.85,4.85,65200.0,3.9586,3.9668,3.9586,3.9586,65200.0
2005-11-17 12:40:00,4.85,4.86,4.85,4.85,57800.0,3.9586,3.9668,3.9586,3.9586,57800.0
2005-11-17 12:45:00,4.85,4.87,4.85,4.86,52500.0,3.9586,3.975,3.9586,3.9668,52500.0
2005-11-17 12:50:00,4.85,4.87,4.85,4.85,37900.0,3.9586,3.975,3.9586,3.9586,37900.0
2005-11-17 12:55:00,4.85,4.86,4.85,4.86,2700.0,3.9586,3.9668,3.9586,3.9668,2700.0
2005-11-17 13:00:00,4.86,4.86,4.85,4.86,5300.0,3.9668,3.9668,3.9586,3.9668,5300.0
2005-11-17 13:05:00,4.85,4.88,4.85,4.87,92300.0,3.9586,3.9831,3.9586,3.975,92300.0
2005-11-17 13:10:00,4.87,4.87,4.85,4.86,139700.0,3.975,3.975,3.9586,3.9668,139700.0
2005-11-17 13:15:00,4.86,4.87,4.85,4.86,77900.0,3.9668,3.975,3.9586,3.9668,77900.0
2005-11-17 13:20:00,4.86,4.86,4.85,4.85,43300.0,3.9668,3.9668,3.9586,3.9586,43300.0
2005-11-17 13:25:00,4.85,4.85,4.85,4.85,13200.0,3.9586,3.9586,3.9586,3.9586,13200.0
2005-11-17 13:30:00,4.85,4.85,4.83,4.84,21500.0,3.9586,3.9586,3.9423,3.9505,21500.0
2005-11-17 13:35:00,4.84,4.84,4.83,4.83,4500.0,3.9505,3.9505,3.9423,3.9423,4500.0
2005-11-17 13:40:00,4.84,4.84,4.83,4.83,34000.0,3.9505,3.9505,3.9423,3.9423,34000.0
2005-11-17 13:45:00,4.83,4.84,4.83,4.83,12900.0,3.9423,3.9505,3.9423,3.9423,12900.0
2005-11-17 13:50:00,4.83,4.84,4.83,4.83,6300.0,3.9423,3.9505,3.9423,3.9423,6300.0
2005-11-17 13:55:00,4.83,4.85,4.83,4.85,22900.0,3.9423,3.9586,3.9423,3.9586,22900.0
2005-11-17 14:00:00,4.84,4.85,4.84,4.84,44600.0,3.9505,3.9586,3.9505,3.9505,44600.0
2005-11-17 14:05:00,4.84,4.85,4.83,4.83,53200.0,3.9505,3.9586,3.9423,3.9423,53200.0
2005-11-17 14:10:00,4.84,4.84,4.83,4.83,4300.0,3.9505,3.9505,3.9423,3.9423,4300.0
2005-11-17 14:15:00,4.83,4.84,4.83,4.83,4900.0,3.9423,3.9505,3.9423,3.9423,4900.0
2005-11-17 14:20:00,4.84,4.86,4.83,4.85,114000.0,3.9505,3.9668,3.9423,3.9586,114000.0
2005-11-17 14:25:00,4.85,4.86,4.85,4.86,77100.0,3.9586,3.9668,3.9586,3.9668,77100.0
2005-11-17 14:30:00,4.86,4.86,4.85,4.85,9000.0,3.9668,3.9668,3.9586,3.9586,9000.0
2005-11-17 14:35:00,4.85,4.9,4.85,4.89,198400.0,3.9586,3.9994,3.9586,3.9913,198400.0
2005-11-17 14:40:00,4.89,4.89,4.85,4.88,38000.0,3.9913,3.9913,3.9586,3.9831,38000.0
2005-11-17 14:45:00,4.85,4.86,4.85,4.86,7900.0,3.9586,3.9668,3.9586,3.9668,7900.0
2005-11-17 14:50:00,4.85,4.86,4.85,4.85,24900.0,3.9586,3.9668,3.9586,3.9586,24900.0
2005-11-17 14:55:00,4.85,4.86,4.85,4.86,5700.0,3.9586,3.9668,3.9586,3.9668,5700.0
2005-11-17 15:00:00,4.86,4.86,4.85,4.85,3000.0,3.9668,3.9668,3.9586,3.9586,3000.0
2005-11-17 15:05:00,4.86,4.86,4.85,4.85,5600.0,3.9668,3.9668,3.9586,3.9586,5600.0
2005-11-17 15:10:00,4.86,4.87,4.85,4.86,73900.0,3.9668,3.975,3.9586,3.9668,73900.0
2005-11-17 15:15:00,4.86,4.88,4.85,4.85,104700.0,3.9668,3.9831,3.9586,3.9586,104700.0
2005-11-17 15:20:00,4.85,4.89,4.85,4.87,47800.0,3.9586,3.9913,3.9586,3.975,47800.0
2005-11-17 15:25:00,4.87,4.88,4.86,4.86,74000.0,3.975,3.9831,3.9668,3.9668,74000.0
2005-11-17 15:30:00,4.87,4.89,4.87,4.89,51900.0,3.975,3.9913,3.975,3.9913,51900.0
2005-11-17 15:35:00,4.89,4.89,4.88,4.88,19700.0,3.9913,3.9913,3.9831,3.9831,19700.0
2005-11-17 15:40:00,4.88,4.9,4.88,4.89,83200.0,3.9831,3.9994,3.9831,3.9913,83200.0
2005-11-17 15:45:00,4.9,4.91,4.89,4.9,135200.0,3.9994,4.0076,3.9913,3.9994,135200.0
2005-11-17 15:50:00,4.9,4.91,4.89,4.89,93000.0,3.9994,4.0076,3.9913,3.9913,93000.0
2005-11-17 15:55:00,4.9,4.9,4.87,4.88,63700.0,3.9994,3.9994,3.975,3.9831,63700.0
2005-11-18 09:30:00,4.94,4.97,4.88,4.94,90300.0,4.0321,4.0566,3.9831,4.0321,90300.0
2005-11-18 09:35:00,4.94,4.96,4.94,4.96,19900.0,4.0321,4.0484,4.0321,4.0484,19900.0
2005-11-18 09:40:00,4.96,4.97,4.95,4.96,58800.0,4.0484,4.0566,4.0403,4.0484,58800.0
2005-11-18 09:45:00,4.96,4.96,4.95,4.95,11800.0,4.0484,4.0484,4.0403,4.0403,11800.0
2005-11-18 09:50:00,4.94,4.95,4.94,4.95,7600.0,4.0321,4.0403,4.0321,4.0403,7600.0
2005-11-18 09:55:00,4.94,4.95,4.94,4.94,41900.0,4.0321,4.0403,4.0321,4.0321,41900.0
2005-11-18 10:00:00,4.94,4.95,4.94,4.94,48200.0,4.0321,4.0403,4.0321,4.0321,48200.0
2005-11-18 10:05:00,4.95,5.0,4.95,4.99,165700.0,4.0403,4.0811,4.0403,4.0729,165700.0
2005-11-18 10:10:00,4.99,4.99,4.97,4.98,13500.0,4.0729,4.0729,4.0566,4.0647,13500.0
2005-11-18 10:15:00,4.98,4.98,4.97,4.97,11200.0,4.0647,4.0647,4.0566,4.0566,11200.0
2005-11-18 10:20:00,4.98,4.98,4.97,4.97,17900.0,4.0647,4.0647,4.0566,4.0566,17900.0
2005-11-18 10:25:00,4.98,5.0,4.98,4.99,95200.0,4.0647,4.0811,4.0647,4.0729,95200.0
2005-11-18 10:30:00,5.0,5.01,4.99,5.01,88400.0,4.0811,4.0892,4.0729,4.0892,88400.0
2005-11-18 10:35:00,5.01,5.03,5.01,5.03,43900.0,4.0892,4.1056,4.0892,4.1056,43900.0
2005-11-18 10:40:00,5.03,5.03,4.95,4.95,118800.0,4.1056,4.1056,4.0403,4.0403,118800.0
2005-11-18 10:45:00,4.95,4.96,4.94,4.96,24900.0,4.0403,4.0484,4.0321,4.0484,24900.0
2005-11-18 10:50:00,4.96,4.97,4.96,4.96,23000.0,4.0484,4.0566,4.0484,4.0484,23000.0
2005-11-18 10:55:00,4.96,4.96,4.95,4.96,16600.0,4.0484,4.0484,4.0403,4.0484,16600.0
2005-11-18 11:00:00,4.95,4.96,4.92,4.93,61900.0,4.0403,4.0484,4.0158,4.0239,61900.0
2005-11-18 11:05:00,4.93,4.94,4.92,4.94,16300.0,4.0239,4.0321,4.0158,4.0321,16300.0
2005-11-18 11:10:00,4.94,4.95,4.93,4.94,30900.0,4.0321,4.0403,4.0239,4.0321,30900.0
2005-11-18 11:15:00,4.95,4.96,4.94,4.95,14300.0,4.0403,4.0484,4.0321,4.0403,14300.0
2005-11-18 11:20:00,4.96,4.96,4.94,4.94,18600.0,4.0484,4.0484,4.0321,4.0321,18600.0
2005-11-18 11:25:00,4.93,4.93,4.92,4.92,6200.0,4.0239,4.0239,4.0158,4.0158,6200.0
2005-11-18 11:30:00,4.92,4.93,4.92,4.92,18900.0,4.0158,4.0239,4.0158,4.0158,18900.0
2005-11-18 11:35:00,4.92,4.93,4.92,4.93,16300.0,4.0158,4.0239,4.0158,4.0239,16300.0
2005-11-18 11:40:00,4.93,4.94,4.92,4.94,22800.0,4.0239,4.0321,4.0158,4.0321,22800.0
2005-11-18 11:45:00,4.94,4.95,4.94,4.95,21000.0,4.0321,4.0403,4.0321,4.0403,21000.0
2005-11-18 11:50:00,4.94,4.96,4.94,4.96,36700.0,4.0321,4.0484,4.0321,4.0484,36700.0
2005-11-18 11:55:00,4.95,4.95,4.95,4.95,5900.0,4.0403,4.0403,4.0403,4.0403,5900.0
2005-11-18 12:00:00,4.96,4.97,4.96,4.97,12000.0,4.0484,4.0566,4.0484,4.0566,12000.0
2005-11-18 12:05:00,4.96,4.97,4.96,4.96,6000.0,4.0484,4.0566,4.0484,4.0484,6000.0
2005-11-18 12:10:00,4.96,4.97,4.96,4.97,1900.0,4.0484,4.0566,4.0484,4.0566,1900.0
2005-11-18 12:15:00,4.97,4.98,4.97,4.97,19800.0,4.0566,4.0647,4.0566,4.0566,19800.0
2005-11-18 12:20:00,4.97,4.98,4.97,4.97,2300.0,4.0566,4.0647,4.0566,4.0566,2300.0
2005-11-18 12:25:00,4.97,4.98,4.97,4.98,5200.0,4.0566,4.0647,4.0566,4.0647,5200.0
2005-11-18 12:30:00,4.97,4.98,4.97,4.97,28300.0,4.0566,4.0647,4.0566,4.0566,28300.0
2005-11-18 12:35:00,4.97,4.97,4.95,4.95,26700.0,4.0566,4.0566,4.0403,4.0403,26700.0
2005-11-18 12:40:00,4.96,4.96,4.95,4.96,16300.0,4.0484,4.0484,4.0403,4.0484,16300.0
2005-11-18 12:45:00,4.96,4.97,4.95,4.97,22400.0,4.0484,4.0566,4.0403,4.0566,22400.0
2005-11-18 12:50:00,4.97,4.98,4.96,4.98,5500.0,4.0566,4.0647,4.0484,4.0647,5500.0
2005-11-18 12:55:00,4.97,4.98,4.97,4.97,13300.0,4.0566,4.0647,4.0566,4.0566,13300.0
2005-11-18 13:00:00,4.97,4.97,4.97,4.97,6100.0,4.0566,4.0566,4.0566,4.0566,6100.0
2005-11-18 13:05:00,4.96,4.97,4.96,4.97,1600.0,4.0484,4.0566,4.0484,4.0566,1600.0
2005-11-18 13:10:00,4.97,4.97,4.95,4.95,15500.0,4.0566,4.0566,4.0403,4.0403,15500.0
2005-11-18 13:15:00,4.96,4.96,4.95,4.95,13200.0,4.0484,4.0484,4.0403,4.0403,13200.0
2005-11-18 13:20:00,4.96,4.96,4.96,4.96,100.0,4.0484,4.0484,4.0484,4.0484,100.0
2005-11-18 13:25:00,4.96,4.96,4.95,4.95,2300.0,4.0484,4.0484,4.0403,4.0403,2300.0
2005-11-18 13:30:00,4.96,4.96,4.95,4.96,11100.0,4.0484,4.0484,4.0403,4.0484,11100.0
2005-11-18 13:35:00,4.96,4.98,4.96,4.97,33100.0,4.0484,4.0647,4.0484,4.0566,33100.0
2005-11-18 13:40:00,4.97,4.98,4.97,4.98,1700.0,4.0566,4.0647,4.0566,4.0647,1700.0
2005-11-18 13:45:00,4.97,4.98,4.97,4.97,2900.0,4.0566,4.0647,4.0566,4.0566,2900.0
2005-11-18 13:50:00,4.97,4.98,4.97,4.97,26500.0,4.0566,4.0647,4.0566,4.0566,26500.0
2005-11-18 13:55:00,4.98,4.98,4.97,4.98,1500.0,4.0647,4.0647,4.0566,4.0647,1500.0
2005-11-18 14:00:00,4.97,4.98,4.97,4.97,3500.0,4.0566,4.0647,4.0566,4.0566,3500.0
2005-11-18 14:05:00,4.97,4.98,4.96,4.97,48200.0,4.0566,4.0647,4.0484,4.0566,48200.0
2005-11-18 14:10:00,4.98,4.99,4.97,4.99,50000.0,4.0647,4.0729,4.0566,4.0729,50000.0
2005-11-18 14:15:00,4.99,5.0,4.98,5.0,25500.0,4.0729,4.0811,4.0647,4.0811,25500.0
2005-11-18 14:20:00,4.99,5.0,4.99,4.99,14000.0,4.0729,4.0811,4.0729,4.0729,14000.0
2005-11-18 14:25:00,4.99,5.0,4.99,5.0,8800.0,4.0729,4.0811,4.0729,4.0811,8800.0
2005-11-18 14:30:00,4.99,5.0,4.99,5.0,11200.0,4.0729,4.0811,4.0729,4.0811,11200.0
2005-11-18 14:35:00,5.0,5.0,4.99,4.99,2700.0,4.0811,4.0811,4.0729,4.0729,2700.0
2005-11-18 14:40:00,4.99,4.99,4.99,4.99,18700.0,4.0729,4.0729,4.0729,4.0729,18700.0
2005-11-18 14:45:00,4.99,4.99,4.98,4.98,4600.0,4.0729,4.0729,4.0647,4.0647,4600.0
2005-11-18 14:50:00,4.99,4.99,4.98,4.99,5900.0,4.0729,4.0729,4.0647,4.0729,5900.0
2005-11-18 14:55:00,4.98,4.99,4.98,4.99,50700.0,4.0647,4.0729,4.0647,4.0729,50700.0
2005-11-18 15:00:00,4.98,4.99,4.98,4.98,6700.0,4.0647,4.0729,4.0647,4.0647,6700.0
2005-11-18 15:05:00,4.99,4.99,4.98,4.99,7300.0,4.0729,4.0729,4.0647,4.0729,7300.0
2005-11-18 15:10:00,4.98,4.99,4.98,4.98,38600.0,4.0647,4.0729,4.0647,4.0647,38600.0
2005-11-18 15:15:00,4.98,4.99,4.98,4.99,11400.0,4.0647,4.0729,4.0647,4.0729,11400.0
2005-11-18 15:20:00,4.99,4.99,4.98,4.98,11700.0,4.0729,4.0729,4.0647,4.0647,11700.0
2005-11-18 15:25:00,4.99,4.99,4.98,4.99,10200.0,4.0729,4.0729,4.0647,4.0729,10200.0
2005-11-18 15:30:00,4.99,4.99,4.98,4.99,67100.0,4.0729,4.0729,4.0647,4.0729,67100.0
2005-11-18 15:35:00,4.99,4.99,4.96,4.98,262700.0,4.0729,4.0729,4.0484,4.0647,262700.0
2005-11-18 15:40:00,4.98,4.99,4.98,4.99,18100.0,4.0647,4.0729,4.0647,4.0729,18100.0
2005-11-18 15:45:00,4.99,4.99,4.98,4.99,8500.0,4.0729,4.0729,4.0647,4.0729,8500.0
2005-11-18 15:50:00,4.99,4.99,4.98,4.99,48700.0,4.0729,4.0729,4.0647,4.0729,48700.0
2005-11-18 15:55:00,4.99,4.99,4.97,4.98,73500.0,4.0729,4.0729,4.0566,4.0647,73500.0
2005-11-21 09:30:00,5.0,5.04,5.0,5.04,45700.0,4.0811,4.1137,4.0811,4.1137,45700.0
2005-11-21 09:35:00,5.03,5.04,5.02,5.02,25200.0,4.1056,4.1137,4.0974,4.0974,25200.0
2005-11-21 09:40:00,5.03,5.04,5.02,5.02,22800.0,4.1056,4.1137,4.0974,4.0974,22800.0
2005-11-21 09:45:00,5.02,5.03,5.02,5.03,26700.0,4.0974,4.1056,4.0974,4.1056,26700.0
2005-11-21 09:50:00,5.02,5.03,5.02,5.02,16900.0,4.0974,4.1056,4.0974,4.0974,16900.0
2005-11-21 09:55:00,5.02,5.03,5.01,5.02,41300.0,4.0974,4.1056,4.0892,4.0974,41300.0
2005-11-21 10:00:00,5.02,5.03,5.02,5.02,15700.0,4.0974,4.1056,4.0974,4.0974,15700.0
2005-11-21 10:05:00,5.01,5.05,5.01,5.04,35000.0,4.0892,4.1219,4.0892,4.1137,35000.0
2005-11-21 10:10:00,5.04,5.05,5.04,5.04,43400.0,4.1137,4.1219,4.1137,4.1137,43400.0
2005-11-21 10:15:00,5.04,5.07,5.04,5.05,40500.0,4.1137,4.1382,4.1137,4.1219,40500.0
2005-11-21 10:20:00,5.05,5.06,5.04,5.06,51500.0,4.1219,4.13,4.1137,4.13,51500.0
2005-11-21 10:25:00,5.05,5.1,5.05,5.09,71400.0,4.1219,4.1627,4.1219,4.1545,71400.0
2005-11-21 10:30:00,5.1,5.1,5.07,5.07,86800.0,4.1627,4.1627,4.1382,4.1382,86800.0
2005-11-21 10:35:00,5.07,5.09,5.07,5.08,28700.0,4.1382,4.1545,4.1382,4.1464,28700.0
2005-11-21 10:40:00,5.09,5.1,5.08,5.08,45100.0,4.1545,4.1627,4.1464,4.1464,45100.0
2005-11-21 10:45:00,5.08,5.09,5.08,5.09,3800.0,4.1464,4.1545,4.1464,4.1545,3800.0
2005-11-21 10:50:00,5.08,5.1,5.08,5.1,16300.0,4.1464,4.1627,4.1464,4.1627,16300.0
2005-11-21 10:55:00,5.1,5.11,5.09,5.1,81500.0,4.1627,4.1709,4.1545,4.1627,81500.0
2005-11-21 11:00:00,5.11,5.11,5.1,5.11,21100.0,4.1709,4.1709,4.1627,4.1709,21100.0
2005-11-21 11:05:00,5.1,5.11,5.1,5.1,14800.0,4.1627,4.1709,4.1627,4.1627,14800.0
2005-11-21 11:10:00,5.11,5.11,5.09,5.09,39500.0,4.1709,4.1709,4.1545,4.1545,39500.0
2005-11-21 11:15:00,5.1,5.1,5.08,5.09,14100.0,4.1627,4.1627,4.1464,4.1545,14100.0
2005-11-21 11:20:00,5.09,5.09,5.08,5.09,11000.0,4.1545,4.1545,4.1464,4.1545,11000.0
2005-11-21 11:25:00,5.09,5.09,5.08,5.09,9200.0,4.1545,4.1545,4.1464,4.1545,9200.0
2005-11-21 11:30:00,5.09,5.09,5.08,5.09,9900.0,4.1545,4.1545,4.1464,4.1545,9900.0
2005-11-21 11:35:00,5.09,5.09,5.08,5.09,9800.0,4.1545,4.1545,4.1464,4.1545,9800.0
2005-11-21 11:40:00,5.08,5.09,5.08,5.09,17700.0,4.1464,4.1545,4.1464,4.1545,17700.0
2005-11-21 11:45:00,5.09,5.09,5.08,5.09,10000.0,4.1545,4.1545,4.1464,4.1545,10000.0
2005-11-21 11:50:00,5.09,5.09,5.08,5.09,28800.0,4.1545,4.1545,4.1464,4.1545,28800.0
2005-11-21 11:55:00,5.09,5.09,5.08,5.09,7500.0,4.1545,4.1545,4.1464,4.1545,7500.0
2005-11-21 12:00:00,5.09,5.09,5.08,5.08,49600.0,4.1545,4.1545,4.1464,4.1464,49600.0
2005-11-21 12:05:00,5.08,5.09,5.08,5.08,16900.0,4.1464,4.1545,4.1464,4.1464,16900.0
2005-11-21 12:10:00,5.09,5.09,5.08,5.09,2500.0,4.1545,4.1545,4.1464,4.1545,2500.0
2005-11-21 12:15:00,5.09,5.09,5.08,5.09,7700.0,4.1545,4.1545,4.1464,4.1545,7700.0
2005-11-21 12:20:00,5.08,5.09,5.08,5.09,15500.0,4.1464,4.1545,4.1464,4.1545,15500.0
2005-11-21 12:25:00,5.08,5.09,5.08,5.09,34100.0,4.1464,4.1545,4.1464,4.1545,34100.0
2005-11-21 12:30:00,5.08,5.09,5.08,5.09,39400.0,4.1464,4.1545,4.1464,4.1545,39400.0
2005-11-21 12:35:00,5.09,5.09,5.09,5.09,13900.0,4.1545,4.1545,4.1545,4.1545,13900.0
2005-11-21 12:40:00,5.08,5.09,5.08,5.08,15400.0,4.1464,4.1545,4.1464,4.1464,15400.0
2005-11-21 12:45:00,5.08,5.09,5.08,5.09,28000.0,4.1464,4.1545,4.1464,4.1545,28000.0
2005-11-21 12:50:00,5.08,5.09,5.08,5.09,23800.0,4.1464,4.1545,4.1464,4.1545,23800.0
2005-11-21 12:55:00,5.09,5.09,5.08,5.08,5500.0,4.1545,4.1545,4.1464,4.1464,5500.0
2005-11-21 13:00:00,5.08,5.09,5.08,5.09,38400.0,4.1464,4.1545,4.1464,4.1545,38400.0
2005-11-21 13:05:00,5.09,5.09,5.08,5.09,2300.0,4.1545,4.1545,4.1464,4.1545,2300.0
2005-11-21 13:10:00,5.09,5.09,5.09,5.09,12500.0,4.1545,4.1545,4.1545,4.1545,12500.0
2005-11-21 13:15:00,5.09,5.09,5.08,5.09,3000.0,4.1545,4.1545,4.1464,4.1545,3000.0
2005-11-21 13:20:00,5.09,5.13,5.08,5.13,83700.0,4.1545,4.1872,4.1464,4.1872,83700.0
2005-11-21 13:25:00,5.12,5.14,5.12,5.13,33500.0,4.179,4.1953,4.179,4.1872,33500.0
2005-11-21 13:30:00,5.14,5.14,5.12,5.14,104900.0,4.1953,4.1953,4.179,4.1953,104900.0
2005-11-21 13:35:00,5.14,5.15,5.14,5.15,29900.0,4.1953,4.2035,4.1953,4.2035,29900.0
2005-11-21 13:40:00,5.15,5.17,5.14,5.16,52000.0,4.2035,4.2198,4.1953,4.2117,52000.0
2005-11-21 13:45:00,5.16,5.17,5.14,5.14,45000.0,4.2117,4.2198,4.1953,4.1953,45000.0
2005-11-21 13:50:00,5.15,5.15,5.12,5.12,71800.0,4.2035,4.2035,4.179,4.179,71800.0
2005-11-21 13:55:00,5.12,5.14,5.12,5.14,77400.0,4.179,4.1953,4.179,4.1953,77400.0
2005-11-21 14:00:00,5.14,5.14,5.13,5.14,16100.0,4.1953,4.1953,4.1872,4.1953,16100.0
2005-11-21 14:05:00,5.14,5.14,5.09,5.1,47800.0,4.1953,4.1953,4.1545,4.1627,47800.0
2005-11-21 14:10:00,5.1,5.11,5.1,5.1,47500.0,4.1627,4.1709,4.1627,4.1627,47500.0
2005-11-21 14:15:00,5.1,5.1,5.08,5.09,66300.0,4.1627,4.1627,4.1464,4.1545,66300.0
2005-11-21 14:20:00,5.08,5.1,5.08,5.09,39700.0,4.1464,4.1627,4.1464,4.1545,39700.0
2005-11-21 14:25:00,5.09,5.1,5.09,5.09,29600.0,4.1545,4.1627,4.1545,4.1545,29600.0
2005-11-21 14:30:00,5.1,5.1,5.09,5.09,16400.0,4.1627,4.1627,4.1545,4.1545,16400.0
2005-11-21 14:35:00,5.1,5.12,5.09,5.11,117600.0,4.1627,4.179,4.1545,4.1709,117600.0
2005-11-21 14:40:00,5.11,5.11,5.1,5.1,55200.0,4.1709,4.1709,4.1627,4.1627,55200.0
2005-11-21 14:45:00,5.1,5.11,5.1,5.11,11400.0,4.1627,4.1709,4.1627,4.1709,11400.0
2005-11-21 14:50:00,5.1,5.11,5.1,5.1,63000.0,4.1627,4.1709,4.1627,4.1627,63000.0
2005-11-21 14:55:00,5.1,5.11,5.09,5.09,45900.0,4.1627,4.1709,4.1545,4.1545,45900.0
2005-11-21 15:00:00,5.09,5.1,5.08,5.09,83600.0,4.1545,4.1627,4.1464,4.1545,83600.0
2005-11-21 15:05:00,5.1,5.1,5.09,5.1,10000.0,4.1627,4.1627,4.1545,4.1627,10000.0
2005-11-21 15:10:00,5.1,5.1,5.09,5.09,48600.0,4.1627,4.1627,4.1545,4.1545,48600.0
2005-11-21 15:15:00,5.09,5.11,5.09,5.1,36700.0,4.1545,4.1709,4.1545,4.1627,36700.0
2005-11-21 15:20:00,5.1,5.11,5.1,5.11,7300.0,4.1627,4.1709,4.1627,4.1709,7300.0
2005-11-21 15:25:00,5.11,5.11,5.1,5.1,22300.0,4.1709,4.1709,4.1627,4.1627,22300.0
2005-11-21 15:30:00,5.1,5.11,5.1,5.1,19700.0,4.1627,4.1709,4.1627,4.1627,19700.0
2005-11-21 15:35:00,5.11,5.13,5.1,5.13,54000.0,4.1709,4.1872,4.1627,4.1872,54000.0
2005-11-21 15:40:00,5.13,5.13,5.12,5.13,40600.0,4.1872,4.1872,4.179,4.1872,40600.0
2005-11-21 15:45:00,5.13,5.13,5.12,5.13,47100.0,4.1872,4.1872,4.179,4.1872,47100.0
2005-11-21 15:50:00,5.13,5.13,5.12,5.13,40100.0,4.1872,4.1872,4.179,4.1872,40100.0
2005-11-21 15:55:00,5.12,5.13,5.11,5.13,79300.0,4.179,4.1872,4.1709,4.1872,79300.0
2005-11-22 09:30:00,5.13,5.14,5.1,5.11,31200.0,4.1872,4.1953,4.1627,4.1709,31200.0
2005-11-22 09:35:00,5.1,5.11,5.1,5.11,19700.0,4.1627,4.1709,4.1627,4.1709,19700.0
2005-11-22 09:40:00,5.1,5.11,5.09,5.11,43000.0,4.1627,4.1709,4.1545,4.1709,43000.0
2005-11-22 09:45:00,5.11,5.13,5.1,5.1,67700.0,4.1709,4.1872,4.1627,4.1627,67700.0
2005-11-22 09:50:00,5.1,5.1,5.09,5.1,40400.0,4.1627,4.1627,4.1545,4.1627,40400.0
2005-11-22 09:55:00,5.09,5.1,5.08,5.08,31800.0,4.1545,4.1627,4.1464,4.1464,31800.0
2005-11-22 10:00:00,5.08,5.09,5.07,5.08,108300.0,4.1464,4.1545,4.1382,4.1464,108300.0
2005-11-22 10:05:00,5.08,5.09,5.07,5.09,85900.0,4.1464,4.1545,4.1382,4.1545,85900.0
2005-11-22 10:10:00,5.08,5.09,5.08,5.08,4700.0,4.1464,4.1545,4.1464,4.1464,4700.0
2005-11-22 10:15:00,5.08,5.13,5.08,5.09,123400.0,4.1464,4.1872,4.1464,4.1545,123400.0
2005-11-22 10:20:00,5.09,5.12,5.09,5.11,21100.0,4.1545,4.179,4.1545,4.1709,21100.0
2005-11-22 10:25:00,5.11,5.12,5.11,5.12,1800.0,4.1709,4.179,4.1709,4.179,1800.0
2005-11-22 10:30:00,5.11,5.15,5.11,5.12,75800.0,4.1709,4.2035,4.1709,4.179,75800.0
2005-11-22 10:35:00,5.13,5.13,5.09,5.09,55600.0,4.1872,4.1872,4.1545,4.1545,55600.0
2005-11-22 10:40:00,5.1,5.11,5.09,5.11,28200.0,4.1627,4.1709,4.1545,4.1709,28200.0
2005-11-22 10:45:00,5.11,5.13,5.11,5.13,20600.0,4.1709,4.1872,4.1709,4.1872,20600.0
2005-11-22 10:50:00,5.13,5.13,5.12,5.12,13500.0,4.1872,4.1872,4.179,4.179,13500.0
2005-11-22 10:55:00,5.13,5.13,5.12,5.13,24000.0,4.1872,4.1872,4.179,4.1872,24000.0
2005-11-22 11:00:00,5.13,5.15,5.12,5.14,39000.0,4.1872,4.2035,4.179,4.1953,39000.0
2005-11-22 11:05:00,5.14,5.14,5.13,5.13,45000.0,4.1953,4.1953,4.1872,4.1872,45000.0
2005-11-22 11:10:00,5.13,5.14,5.12,5.12,38800.0,4.1872,4.1953,4.179,4.179,38800.0
2005-11-22 11:15:00,5.12,5.12,5.1,5.11,86100.0,4.179,4.179,4.1627,4.1709,86100.0
2005-11-22 11:20:00,5.1,5.12,5.09,5.09,62400.0,4.1627,4.179,4.1545,4.1545,62400.0
2005-11-22 11:25:00,5.09,5.11,5.09,5.11,39400.0,4.1545,4.1709,4.1545,4.1709,39400.0
2005-11-22 11:30:00,5.11,5.11,5.09,5.1,65400.0,4.1709,4.1709,4.1545,4.1627,65400.0
2005-11-22 11:35:00,5.1,5.1,5.08,5.09,63900.0,4.1627,4.1627,4.1464,4.1545,63900.0
2005-11-22 11:40:00,5.09,5.11,5.09,5.11,26300.0,4.1545,4.1709,4.1545,4.1709,26300.0
2005-11-22 11:45:00,5.1,5.12,5.09,5.11,40700.0,4.1627,4.179,4.1545,4.1709,40700.0
2005-11-22 11:50:00,5.12,5.12,5.09,5.1,43400.0,4.179,4.179,4.1545,4.1627,43400.0
2005-11-22 11:55:00,5.1,5.11,5.1,5.1,32900.0,4.1627,4.1709,4.1627,4.1627,32900.0
2005-11-22 12:00:00,5.1,5.11,5.08,5.09,108500.0,4.1627,4.1709,4.1464,4.1545,108500.0
2005-11-22 12:05:00,5.09,5.09,5.08,5.09,21000.0,4.1545,4.1545,4.1464,4.1545,21000.0
2005-11-22 12:10:00,5.08,5.09,5.08,5.08,11800.0,4.1464,4.1545,4.1464,4.1464,11800.0
2005-11-22 12:15:00,5.08,5.09,5.08,5.09,7700.0,4.1464,4.1545,4.1464,4.1545,7700.0
2005-11-22 12:20:00,5.08,5.09,5.08,5.09,55900.0,4.1464,4.1545,4.1464,4.1545,55900.0
2005-11-22 12:25:00,5.09,5.09,5.08,5.08,53000.0,4.1545,4.1545,4.1464,4.1464,53000.0
2005-11-22 12:30:00,5.08,5.09,5.08,5.08,17900.0,4.1464,4.1545,4.1464,4.1464,17900.0
2005-11-22 12:35:00,5.09,5.09,5.08,5.08,10900.0,4.1545,4.1545,4.1464,4.1464,10900.0
2005-11-22 12:40:00,5.09,5.09,5.08,5.08,6000.0,4.1545,4.1545,4.1464,4.1464,6000.0
2005-11-22 12:45:00,5.08,5.09,5.08,5.08,13100.0,4.1464,4.1545,4.1464,4.1464,13100.0
2005-11-22 12:50:00,5.08,5.09,5.08,5.08,10000.0,4.1464,4.1545,4.1464,4.1464,10000.0
2005-11-22 12:55:00,5.08,5.11,5.08,5.1,62400.0,4.1464,4.1709,4.1464,4.1627,62400.0
2005-11-22 13:00:00,5.1,5.11,5.1,5.1,41700.0,4.1627,4.1709,4.1627,4.1627,41700.0
2005-11-22 13:05:00,5.1,5.1,5.08,5.08,83600.0,4.1627,4.1627,4.1464,4.1464,83600.0
2005-11-22 13:10:00,5.08,5.09,5.07,5.09,64600.0,4.1464,4.1545,4.1382,4.1545,64600.0
2005-11-22 13:15:00,5.1,5.1,5.09,5.09,4400.0,4.1627,4.1627,4.1545,4.1545,4400.0
2005-11-22 13:20:00,5.09,5.1,5.09,5.09,6900.0,4.1545,4.1627,4.1545,4.1545,6900.0
2005-11-22 13:25:00,5.09,5.1,5.09,5.1,28400.0,4.1545,4.1627,4.1545,4.1627,28400.0
2005-11-22 13:30:00,5.1,5.1,5.09,5.09,18800.0,4.1627,4.1627,4.1545,4.1545,18800.0
2005-11-22 13:35:00,5.09,5.09,5.08,5.09,9400.0,4.1545,4.1545,4.1464,4.1545,9400.0
2005-11-22 13:40:00,5.09,5.09,5.08,5.08,55500.0,4.1545,4.1545,4.1464,4.1464,55500.0
2005-11-22 13:45:00,5.08,5.08,5.07,5.08,28700.0,4.1464,4.1464,4.1382,4.1464,28700.0
2005-11-22 13:50:00,5.08,5.09,5.08,5.08,2600.0,4.1464,4.1545,4.1464,4.1464,2600.0
2005-11-22 13:55:00,5.08,5.09,5.06,5.06,38300.0,4.1464,4.1545,4.13,4.13,38300.0
2005-11-22 14:00:00,5.07,5.09,5.05,5.09,96800.0,4.1382,4.1545,4.1219,4.1545,96800.0
2005-11-22 14:05:00,5.09,5.1,5.07,5.09,46900.0,4.1545,4.1627,4.1382,4.1545,46900.0
2005-11-22 14:10:00,5.08,5.09,5.06,5.07,34700.0,4.1464,4.1545,4.13,4.1382,34700.0
2005-11-22 14:15:00,5.07,5.08,5.07,5.07,35100.0,4.1382,4.1464,4.1382,4.1382,35100.0
2005-11-22 14:20:00,5.07,5.08,5.05,5.06,72000.0,4.1382,4.1464,4.1219,4.13,72000.0
2005-11-22 14:25:00,5.06,5.06,5.03,5.04,80000.0,4.13,4.13,4.1056,4.1137,80000.0
2005-11-22 14:30:00,5.05,5.05,5.03,5.03,90900.0,4.1219,4.1219,4.1056,4.1056,90900.0
2005-11-22 14:35:00,5.03,5.04,5.02,5.04,86000.0,4.1056,4.1137,4.0974,4.1137,86000.0
2005-11-22 14:40:00,5.04,5.04,5.02,5.02,138300.0,4.1137,4.1137,4.0974,4.0974,138300.0
2005-11-22 14:45:00,5.03,5.03,5.01,5.02,101700.0,4.1056,4.1056,4.0892,4.0974,101700.0
2005-11-22 14:50:00,5.02,5.03,5.01,5.03,47400.0,4.0974,4.1056,4.0892,4.1056,47400.0
2005-11-22 14:55:00,5.02,5.03,5.02,5.02,15100.0,4.0974,4.1056,4.0974,4.0974,15100.0
2005-11-22 15:00:00,5.03,5.03,5.02,5.02,10600.0,4.1056,4.1056,4.0974,4.0974,10600.0
2005-11-22 15:05:00,5.02,5.04,5.02,5.03,59600.0,4.0974,4.1137,4.0974,4.1056,59600.0
2005-11-22 15:10:00,5.04,5.05,5.03,5.05,24100.0,4.1137,4.1219,4.1056,4.1219,24100.0
2005-11-22 15:15:00,5.05,5.05,5.03,5.05,25100.0,4.1219,4.1219,4.1056,4.1219,25100.0
2005-11-22 15:20:00,5.05,5.05,5.04,5.04,69200.0,4.1219,4.1219,4.1137,4.1137,69200.0
2005-11-22 15:25:00,5.04,5.05,5.04,5.05,7200.0,4.1137,4.1219,4.1137,4.1219,7200.0
2005-11-22 15:30:00,5.05,5.05,5.04,5.04,33100.0,4.1219,4.1219,4.1137,4.1137,33100.0
2005-11-22 15:35:00,5.04,5.05,5.04,5.05,33100.0,4.1137,4.1219,4.1137,4.1219,33100.0
2005-11-22 15:40:00,5.04,5.05,5.04,5.05,16000.0,4.1137,4.1219,4.1137,4.1219,16000.0
2005-11-22 15:45:00,5.04,5.05,5.04,5.04,128500.0,4.1137,4.1219,4.1137,4.1137,128500.0
2005-11-22 15:50:00,5.05,5.05,5.04,5.04,42600.0,4.1219,4.1219,4.1137,4.1137,42600.0
2005-11-22 15:55:00,5.04,5.05,5.02,5.03,98900.0,4.1137,4.1219,4.0974,4.1056,98900.0
2005-11-23 09:30:00,5.0,5.02,4.91,4.96,113100.0,4.0811,4.0974,4.0076,4.0484,113100.0
2005-11-23 09:35:00,4.95,5.0,4.95,4.99,45800.0,4.0403,4.0811,4.0403,4.0729,45800.0
2005-11-23 09:40:00,5.0,5.03,4.99,5.02,111000.0,4.0811,4.1056,4.0729,4.0974,111000.0
2005-11-23 09:45:00,5.02,5.06,5.01,5.05,66300.0,4.0974,4.13,4.0892,4.1219,66300.0
2005-11-23 09:50:00,5.05,5.07,5.04,5.06,29100.0,4.1219,4.1382,4.1137,4.13,29100.0
2005-11-23 09:55:00,5.06,5.07,5.05,5.06,20700.0,4.13,4.1382,4.1219,4.13,20700.0
2005-11-23 10:00:00,5.06,5.1,5.06,5.09,77100.0,4.13,4.1627,4.13,4.1545,77100.0
2005-11-23 10:05:00,5.09,5.13,5.07,5.12,85700.0,4.1545,4.1872,4.1382,4.179,85700.0
2005-11-23 10:10:00,5.13,5.16,5.09,5.11,151500.0,4.1872,4.2117,4.1545,4.1709,151500.0
2005-11-23 10:15:00,5.11,5.12,5.11,5.11,35100.0,4.1709,4.179,4.1709,4.1709,35100.0
2005-11-23 10:20:00,5.11,5.13,5.11,5.13,54500.0,4.1709,4.1872,4.1709,4.1872,54500.0
2005-11-23 10:25:00,5.12,5.13,5.11,5.12,28600.0,4.179,4.1872,4.1709,4.179,28600.0
2005-11-23 10:30:00,5.12,5.13,5.11,5.11,20800.0,4.179,4.1872,4.1709,4.1709,20800.0
2005-11-23 10:35:00,5.11,5.13,5.11,5.12,19700.0,4.1709,4.1872,4.1709,4.179,19700.0
2005-11-23 10:40:00,5.13,5.15,5.12,5.13,73600.0,4.1872,4.2035,4.179,4.1872,73600.0
2005-11-23 10:45:00,5.14,5.14,5.13,5.13,8300.0,4.1953,4.1953,4.1872,4.1872,8300.0
2005-11-23 10:50:00,5.13,5.14,5.13,5.14,16300.0,4.1872,4.1953,4.1872,4.1953,16300.0
2005-11-23 10:55:00,5.14,5.14,5.13,5.13,23400.0,4.1953,4.1953,4.1872,4.1872,23400.0
2005-11-23 11:00:00,5.13,5.13,5.12,5.13,6300.0,4.1872,4.1872,4.179,4.1872,6300.0
2005-11-23 11:05:00,5.12,5.12,5.12,5.12,18600.0,4.179,4.179,4.179,4.179,18600.0
2005-11-23 11:10:00,5.13,5.13,5.12,5.12,21700.0,4.1872,4.1872,4.179,4.179,21700.0
2005-11-23 11:15:00,5.13,5.13,5.12,5.13,8800.0,4.1872,4.1872,4.179,4.1872,8800.0
2005-11-23 11:20:00,5.12,5.13,5.12,5.13,3000.0,4.179,4.1872,4.179,4.1872,3000.0
2005-11-23 11:25:00,5.13,5.13,5.12,5.12,15500.0,4.1872,4.1872,4.179,4.179,15500.0
2005-11-23 11:30:00,5.13,5.13,5.12,5.13,5900.0,4.1872,4.1872,4.179,4.1872,5900.0
2005-11-23 11:35:00,5.13,5.13,5.12,5.12,41600.0,4.1872,4.1872,4.179,4.179,41600.0
2005-11-23 11:40:00,5.13,5.13,5.11,5.12,16500.0,4.1872,4.1872,4.1709,4.179,16500.0
2005-11-23 11:45:00,5.11,5.12,5.11,5.12,12600.0,4.1709,4.179,4.1709,4.179,12600.0
2005-11-23 11:50:00,5.12,5.12,5.11,5.11,3000.0,4.179,4.179,4.1709,4.1709,3000.0
2005-11-23 11:55:00,5.11,5.12,5.11,5.11,27500.0,4.1709,4.179,4.1709,4.1709,27500.0
2005-11-23 12:00:00,5.11,5.12,5.11,5.11,1300.0,4.1709,4.179,4.1709,4.1709,1300.0
2005-11-23 12:05:00,5.12,5.12,5.1,5.11,40500.0,4.179,4.179,4.1627,4.1709,40500.0
2005-11-23 12:10:00,5.1,5.11,5.1,5.11,7200.0,4.1627,4.1709,4.1627,4.1709,7200.0
2005-11-23 12:15:00,5.11,5.11,5.1,5.11,4400.0,4.1709,4.1709,4.1627,4.1709,4400.0
2005-11-23 12:20:00,5.11,5.11,5.1,5.11,600.0,4.1709,4.1709,4.1627,4.1709,600.0
2005-11-23 12:25:00,5.11,5.11,5.1,5.11,5300.0,4.1709,4.1709,4.1627,4.1709,5300.0
2005-11-23 12:30:00,5.11,5.13,5.11,5.12,19000.0,4.1709,4.1872,4.1709,4.179,19000.0
2005-11-23 12:35:00,5.12,5.12,5.11,5.11,33900.0,4.179,4.179,4.1709,4.1709,33900.0
2005-11-23 12:40:00,5.11,5.12,5.11,5.12,3900.0,4.1709,4.179,4.1709,4.179,3900.0
2005-11-23 12:45:00,5.11,5.12,5.11,5.12,2300.0,4.1709,4.179,4.1709,4.179,2300.0
2005-11-23 12:50:00,5.12,5.12,5.11,5.12,29700.0,4.179,4.179,4.1709,4.179,29700.0
2005-11-23 12:55:00,5.12,5.13,5.12,5.13,24900.0,4.179,4.1872,4.179,4.1872,24900.0
2005-11-23 13:00:00,5.12,5.13,5.12,5.13,22500.0,4.179,4.1872,4.179,4.1872,22500.0
2005-11-23 13:05:00,5.13,5.13,5.12,5.12,1300.0,4.1872,4.1872,4.179,4.179,1300.0
2005-11-23 13:10:00,5.12,5.13,5.12,5.13,19800.0,4.179,4.1872,4.179,4.1872,19800.0
2005-11-23 13:15:00,5.12,5.13,5.12,5.13,11500.0,4.179,4.1872,4.179,4.1872,11500.0
2005-11-23 13:20:00,5.12,5.13,5.12,5.12,30800.0,4.179,4.1872,4.179,4.179,30800.0
2005-11-23 13:25:00,5.12,5.13,5.12,5.13,3200.0,4.179,4.1872,4.179,4.1872,3200.0
2005-11-23 13:30:00,5.12,5.13,5.12,5.13,39200.0,4.179,4.1872,4.179,4.1872,39200.0
2005-11-23 13:35:00,5.12,5.13,5.12,5.12,8900.0,4.179,4.1872,4.179,4.179,8900.0
2005-11-23 13:40:00,5.12,5.13,5.12,5.12,9300.0,4.179,4.1872,4.179,4.179,9300.0
2005-11-23 13:45:00,5.12,5.13,5.12,5.12,2200.0,4.179,4.1872,4.179,4.179,2200.0
2005-11-23 13:50:00,5.13,5.13,5.12,5.13,21000.0,4.1872,4.1872,4.179,4.1872,21000.0
2005-11-23 13:55:00,5.13,5.13,5.12,5.13,18700.0,4.1872,4.1872,4.179,4.1872,18700.0
2005-11-23 14:00:00,5.13,5.14,5.13,5.14,12300.0,4.1872,4.1953,4.1872,4.1953,12300.0
2005-11-23 14:05:00,5.13,5.14,5.13,5.13,12400.0,4.1872,4.1953,4.1872,4.1872,12400.0
2005-11-23 14:10:00,5.13,5.14,5.13,5.14,3000.0,4.1872,4.1953,4.1872,4.1953,3000.0
2005-11-23 14:15:00,5.13,5.14,5.13,5.13,9700.0,4.1872,4.1953,4.1872,4.1872,9700.0
2005-11-23 14:20:00,5.13,5.15,5.13,5.15,63600.0,4.1872,4.2035,4.1872,4.2035,63600.0
2005-11-23 14:25:00,5.15,5.15,5.14,5.14,55500.0,4.2035,4.2035,4.1953,4.1953,55500.0
2005-11-23 14:30:00,5.14,5.15,5.13,5.14,13900.0,4.1953,4.2035,4.1872,4.1953,13900.0
2005-11-23 14:35:00,5.13,5.14,5.13,5.13,11100.0,4.1872,4.1953,4.1872,4.1872,11100.0
2005-11-23 14:40:00,5.14,5.14,5.13,5.13,2100.0,4.1953,4.1953,4.1872,4.1872,2100.0
2005-11-23 14:45:00,5.14,5.14,5.13,5.14,10400.0,4.1953,4.1953,4.1872,4.1953,10400.0
2005-11-23 14:50:00,5.13,5.14,5.13,5.13,7200.0,4.1872,4.1953,4.1872,4.1872,7200.0
2005-11-23 14:55:00,5.13,5.14,5.13,5.13,8500.0,4.1872,4.1953,4.1872,4.1872,8500.0
2005-11-23 15:00:00,5.13,5.14,5.12,5.12,59500.0,4.1872,4.1953,4.179,4.179,59500.0
2005-11-23 15:05:00,5.13,5.13,5.12,5.13,28000.0,4.1872,4.1872,4.179,4.1872,28000.0
2005-11-23 15:10:00,5.12,5.13,5.11,5.12,40000.0,4.179,4.1872,4.1709,4.179,40000.0
2005-11-23 15:15:00,5.11,5.12,5.11,5.11,14100.0,4.1709,4.179,4.1709,4.1709,14100.0
2005-11-23 15:20:00,5.11,5.12,5.11,5.12,35000.0,4.1709,4.179,4.1709,4.179,35000.0
2005-11-23 15:25:00,5.12,5.15,5.12,5.14,88400.0,4.179,4.2035,4.179,4.1953,88400.0
2005-11-23 15:30:00,5.15,5.17,5.15,5.16,173400.0,4.2035,4.2198,4.2035,4.2117,173400.0
2005-11-23 15:35:00,5.15,5.16,5.15,5.15,52300.0,4.2035,4.2117,4.2035,4.2035,52300.0
2005-11-23 15:40:00,5.15,5.16,5.15,5.15,32700.0,4.2035,4.2117,4.2035,4.2035,32700.0
2005-11-23 15:45:00,5.15,5.15,5.12,5.12,66900.0,4.2035,4.2035,4.179,4.179,66900.0
2005-11-23 15:50:00,5.13,5.13,5.11,5.11,63100.0,4.1872,4.1872,4.1709,4.1709,63100.0
2005-11-23 15:55:00,5.11,5.12,5.1,5.11,102300.0,4.1709,4.179,4.1627,4.1709,102300.0
2005-11-25 09:30:00,5.18,5.19,5.14,5.19,47400.0,4.228,4.2361,4.1953,4.2361,47400.0
2005-11-25 09:35:00,5.19,5.19,5.15,5.16,16500.0,4.2361,4.2361,4.2035,4.2117,16500.0
2005-11-25 09:40:00,5.15,5.16,5.15,5.16,10500.0,4.2035,4.2117,4.2035,4.2117,10500.0
2005-11-25 09:45:00,5.15,5.18,5.15,5.18,34100.0,4.2035,4.228,4.2035,4.228,34100.0
2005-11-25 09:50:00,5.17,5.18,5.17,5.18,19400.0,4.2198,4.228,4.2198,4.228,19400.0
2005-11-25 09:55:00,5.17,5.21,5.17,5.18,120700.0,4.2198,4.2525,4.2198,4.228,120700.0
2005-11-25 10:00:00,5.18,5.19,5.17,5.18,12500.0,4.228,4.2361,4.2198,4.228,12500.0
2005-11-25 10:05:00,5.18,5.19,5.18,5.18,13900.0,4.228,4.2361,4.228,4.228,13900.0
2005-11-25 10:10:00,5.18,5.19,5.18,5.18,4500.0,4.228,4.2361,4.228,4.228,4500.0
2005-11-25 10:15:00,5.18,5.2,5.18,5.19,38800.0,4.228,4.2443,4.228,4.2361,38800.0
2005-11-25 10:20:00,5.19,5.2,5.19,5.19,12200.0,4.2361,4.2443,4.2361,4.2361,12200.0
2005-11-25 10:25:00,5.19,5.2,5.19,5.2,4000.0,4.2361,4.2443,4.2361,4.2443,4000.0
2005-11-25 10:30:00,5.2,5.2,5.19,5.19,14900.0,4.2443,4.2443,4.2361,4.2361,14900.0
2005-11-25 10:35:00,5.19,5.2,5.19,5.2,20700.0,4.2361,4.2443,4.2361,4.2443,20700.0
2005-11-25 10:40:00,5.2,5.2,5.18,5.18,8100.0,4.2443,4.2443,4.228,4.228,8100.0
2005-11-25 10:45:00,5.18,5.19,5.18,5.19,12200.0,4.228,4.2361,4.228,4.2361,12200.0
2005-11-25 10:50:00,5.18,5.19,5.18,5.18,7100.0,4.228,4.2361,4.228,4.228,7100.0
2005-11-25 10:55:00,5.18,5.19,5.16,5.18,71900.0,4.228,4.2361,4.2117,4.228,71900.0
2005-11-25 11:00:00,5.18,5.18,5.17,5.18,6200.0,4.228,4.228,4.2198,4.228,6200.0
2005-11-25 11:05:00,5.17,5.2,5.17,5.2,30000.0,4.2198,4.2443,4.2198,4.2443,30000.0
2005-11-25 11:10:00,5.19,5.2,5.19,5.19,35700.0,4.2361,4.2443,4.2361,4.2361,35700.0
2005-11-25 11:15:00,5.19,5.2,5.18,5.19,45500.0,4.2361,4.2443,4.228,4.2361,45500.0
2005-11-25 11:20:00,5.2,5.2,5.19,5.2,5800.0,4.2443,4.2443,4.2361,4.2443,5800.0
2005-11-25 11:25:00,5.19,5.22,5.19,5.22,55800.0,4.2361,4.2606,4.2361,4.2606,55800.0
2005-11-25 11:30:00,5.22,5.25,5.2,5.2,70800.0,4.2606,4.2851,4.2443,4.2443,70800.0
2005-11-25 11:35:00,5.21,5.21,5.2,5.21,8000.0,4.2525,4.2525,4.2443,4.2525,8000.0
2005-11-25 11:40:00,5.21,5.21,5.2,5.21,11500.0,4.2525,4.2525,4.2443,4.2525,11500.0
2005-11-25 11:45:00,5.2,5.21,5.2,5.21,13900.0,4.2443,4.2525,4.2443,4.2525,13900.0
2005-11-25 11:50:00,5.21,5.21,5.2,5.2,2500.0,4.2525,4.2525,4.2443,4.2443,2500.0
2005-11-25 11:55:00,5.2,5.21,5.2,5.21,5500.0,4.2443,4.2525,4.2443,4.2525,5500.0
2005-11-25 12:00:00,5.21,5.21,5.2,5.21,4900.0,4.2525,4.2525,4.2443,4.2525,4900.0
2005-11-25 12:05:00,5.21,5.21,5.2,5.21,7100.0,4.2525,4.2525,4.2443,4.2525,7100.0
2005-11-25 12:10:00,5.21,5.21,5.2,5.21,3700.0,4.2525,4.2525,4.2443,4.2525,3700.0
2005-11-25 12:15:00,5.2,5.21,5.2,5.21,8800.0,4.2443,4.2525,4.2443,4.2525,8800.0
2005-11-25 12:20:00,5.21,5.21,5.21,5.21,6500.0,4.2525,4.2525,4.2525,4.2525,6500.0
2005-11-25 12:25:00,5.2,5.21,5.2,5.21,5300.0,4.2443,4.2525,4.2443,4.2525,5300.0
2005-11-25 12:30:00,5.21,5.21,5.2,5.2,49800.0,4.2525,4.2525,4.2443,4.2443,49800.0
2005-11-25 12:35:00,5.2,5.21,5.2,5.2,20700.0,4.2443,4.2525,4.2443,4.2443,20700.0
2005-11-25 12:40:00,5.21,5.22,5.21,5.22,9100.0,4.2525,4.2606,4.2525,4.2606,9100.0
2005-11-25 12:45:00,5.22,5.22,5.21,5.22,3700.0,4.2606,4.2606,4.2525,4.2606,3700.0
2005-11-25 12:50:00,5.22,5.22,5.21,5.21,11400.0,4.2606,4.2606,4.2525,4.2525,11400.0
2005-11-25 12:55:00,5.22,5.24,5.21,5.23,85400.0,4.2606,4.277,4.2525,4.2688,85400.0
2005-11-25 13:00:00,5.24,5.25,5.24,5.25,10300.0,4.277,4.2851,4.277,4.2851,10300.0
2005-11-25 13:05:00,5.25,5.25,5.25,5.25,400.0,4.2851,4.2851,4.2851,4.2851,400.0
2005-11-25 13:10:00,5.25,5.25,5.25,5.25,0.0,4.2851,4.2851,4.2851,4.2851,0.0
2005-11-25 13:15:00,5.25,5.25,5.25,5.25,0.0,4.2851,4.2851,4.2851,4.2851,0.0
2005-11-25 13:20:00,5.21,5.22,5.21,5.22,200.0,4.2525,4.2606,4.2525,4.2606,200.0
2005-11-25 13:25:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 13:30:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 13:35:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 13:40:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 13:45:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 13:50:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 13:55:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 14:00:00,5.19,5.19,5.19,5.19,600.0,4.2361,4.2361,4.2361,4.2361,600.0
2005-11-25 14:05:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:10:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:15:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:20:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:25:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:30:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:35:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:40:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:45:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:50:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:55:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:00:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:05:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:10:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:15:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:20:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:25:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-28 09:30:00,5.24,5.36,5.23,5.29,204800.0,4.277,4.3749,4.2688,4.3178,204800.0
2005-11-28 09:35:00,5.29,5.32,5.29,5.31,80600.0,4.3178,4.3423,4.3178,4.3341,80600.0
2005-11-28 09:40:00,5.31,5.32,5.27,5.28,93800.0,4.3341,4.3423,4.3014,4.3096,93800.0
2005-11-28 09:45:00,5.28,5.28,5.23,5.24,155500.0,4.3096,4.3096,4.2688,4.277,155500.0
2005-11-28 09:50:00,5.25,5.25,5.23,5.25,40200.0,4.2851,4.2851,4.2688,4.2851,40200.0
2005-11-28 09:55:00,5.24,5.26,5.21,5.22,110500.0,4.277,4.2933,4.2525,4.2606,110500.0
2005-11-28 10:00:00,5.22,5.23,5.21,5.22,75500.0,4.2606,4.2688,4.2525,4.2606,75500.0
2005-11-28 10:05:00,5.22,5.23,5.2,5.2,54000.0,4.2606,4.2688,4.2443,4.2443,54000.0
2005-11-28 10:10:00,5.2,5.22,5.2,5.21,59500.0,4.2443,4.2606,4.2443,4.2525,59500.0
2005-11-28 10:15:00,5.21,5.24,5.21,5.24,22100.0,4.2525,4.277,4.2525,4.277,22100.0
2005-11-28 10:20:00,5.24,5.24,5.18,5.19,92900.0,4.277,4.277,4.228,4.2361,92900.0
2005-11-28 10:25:00,5.19,5.19,5.15,5.16,105400.0,4.2361,4.2361,4.2035,4.2117,105400.0
2005-11-28 10:30:00,5.16,5.18,5.16,5.18,32400.0,4.2117,4.228,4.2117,4.228,32400.0
2005-11-28 10:35:00,5.17,5.2,5.17,5.2,39600.0,4.2198,4.2443,4.2198,4.2443,39600.0
2005-11-28 10:40:00,5.2,5.25,5.2,5.25,37000.0,4.2443,4.2851,4.2443,4.2851,37000.0
2005-11-28 10:45:00,5.25,5.25,5.22,5.23,50700.0,4.2851,4.2851,4.2606,4.2688,50700.0
2005-11-28 10:50:00,5.23,5.25,5.23,5.24,39300.0,4.2688,4.2851,4.2688,4.277,39300.0
2005-11-28 10:55:00,5.24,5.24,5.23,5.23,27800.0,4.277,4.277,4.2688,4.2688,27800.0
2005-11-28 11:00:00,5.23,5.24,5.23,5.24,8500.0,4.2688,4.277,4.2688,4.277,8500.0
2005-11-28 11:05:00,5.23,5.25,5.23,5.25,16200.0,4.2688,4.2851,4.2688,4.2851,16200.0
2005-11-28 11:10:00,5.25,5.28,5.25,5.27,90300.0,4.2851,4.3096,4.2851,4.3014,90300.0
2005-11-28 11:15:00,5.27,5.29,5.26,5.28,84200.0,4.3014,4.3178,4.2933,4.3096,84200.0
2005-11-28 11:20:00,5.28,5.3,5.27,5.3,71200.0,4.3096,4.3259,4.3014,4.3259,71200.0
2005-11-28 11:25:00,5.3,5.32,5.29,5.32,68600.0,4.3259,4.3423,4.3178,4.3423,68600.0
2005-11-28 11:30:00,5.32,5.36,5.3,5.36,178300.0,4.3423,4.3749,4.3259,4.3749,178300.0
2005-11-28 11:35:00,5.36,5.4,5.29,5.39,158700.0,4.3749,4.4076,4.3178,4.3994,158700.0
2005-11-28 11:40:00,5.39,5.4,5.37,5.37,187300.0,4.3994,4.4076,4.3831,4.3831,187300.0
2005-11-28 11:45:00,5.37,5.39,5.36,5.39,82100.0,4.3831,4.3994,4.3749,4.3994,82100.0
2005-11-28 11:50:00,5.39,5.43,5.39,5.43,223100.0,4.3994,4.432,4.3994,4.432,223100.0
2005-11-28 11:55:00,5.42,5.43,5.4,5.4,120400.0,4.4239,4.432,4.4076,4.4076,120400.0
2005-11-28 12:00:00,5.4,5.42,5.37,5.37,54300.0,4.4076,4.4239,4.3831,4.3831,54300.0
2005-11-28 12:05:00,5.38,5.38,5.35,5.36,36600.0,4.3912,4.3912,4.3667,4.3749,36600.0
2005-11-28 12:10:00,5.36,5.37,5.35,5.36,56500.0,4.3749,4.3831,4.3667,4.3749,56500.0
2005-11-28 12:15:00,5.35,5.37,5.35,5.36,35900.0,4.3667,4.3831,4.3667,4.3749,35900.0
2005-11-28 12:20:00,5.35,5.36,5.35,5.35,50300.0,4.3667,4.3749,4.3667,4.3667,50300.0
2005-11-28 12:25:00,5.36,5.36,5.35,5.35,17400.0,4.3749,4.3749,4.3667,4.3667,17400.0
2005-11-28 12:30:00,5.36,5.36,5.35,5.35,13500.0,4.3749,4.3749,4.3667,4.3667,13500.0
2005-11-28 12:35:00,5.36,5.36,5.35,5.36,9700.0,4.3749,4.3749,4.3667,4.3749,9700.0
2005-11-28 12:40:00,5.36,5.41,5.35,5.4,84800.0,4.3749,4.4157,4.3667,4.4076,84800.0
2005-11-28 12:45:00,5.41,5.41,5.36,5.37,83200.0,4.4157,4.4157,4.3749,4.3831,83200.0
2005-11-28 12:50:00,5.36,5.37,5.35,5.35,37000.0,4.3749,4.3831,4.3667,4.3667,37000.0
2005-11-28 12:55:00,5.36,5.36,5.35,5.35,42900.0,4.3749,4.3749,4.3667,4.3667,42900.0
2005-11-28 13:00:00,5.35,5.36,5.35,5.36,31200.0,4.3667,4.3749,4.3667,4.3749,31200.0
2005-11-28 13:05:00,5.35,5.36,5.35,5.35,11100.0,4.3667,4.3749,4.3667,4.3667,11100.0
2005-11-28 13:10:00,5.36,5.36,5.35,5.35,8900.0,4.3749,4.3749,4.3667,4.3667,8900.0
2005-11-28 13:15:00,5.35,5.36,5.35,5.36,13000.0,4.3667,4.3749,4.3667,4.3749,13000.0
2005-11-28 13:20:00,5.36,5.36,5.35,5.36,40400.0,4.3749,4.3749,4.3667,4.3749,40400.0
2005-11-28 13:25:00,5.36,5.36,5.35,5.36,4200.0,4.3749,4.3749,4.3667,4.3749,4200.0
2005-11-28 13:30:00,5.35,5.36,5.35,5.36,19900.0,4.3667,4.3749,4.3667,4.3749,19900.0
2005-11-28 13:35:00,5.35,5.36,5.35,5.35,10300.0,4.3667,4.3749,4.3667,4.3667,10300.0
2005-11-28 13:40:00,5.35,5.36,5.35,5.36,68600.0,4.3667,4.3749,4.3667,4.3749,68600.0
2005-11-28 13:45:00,5.36,5.36,5.35,5.36,28600.0,4.3749,4.3749,4.3667,4.3749,28600.0
2005-11-28 13:50:00,5.35,5.36,5.35,5.35,5100.0,4.3667,4.3749,4.3667,4.3667,5100.0
2005-11-28 13:55:00,5.36,5.36,5.35,5.36,61700.0,4.3749,4.3749,4.3667,4.3749,61700.0
2005-11-28 14:00:00,5.35,5.36,5.35,5.36,24300.0,4.3667,4.3749,4.3667,4.3749,24300.0
2005-11-28 14:05:00,5.35,5.36,5.35,5.35,12800.0,4.3667,4.3749,4.3667,4.3667,12800.0
2005-11-28 14:10:00,5.36,5.36,5.35,5.36,15600.0,4.3749,4.3749,4.3667,4.3749,15600.0
2005-11-28 14:15:00,5.36,5.37,5.35,5.36,132000.0,4.3749,4.3831,4.3667,4.3749,132000.0
2005-11-28 14:20:00,5.35,5.36,5.31,5.36,167900.0,4.3667,4.3749,4.3341,4.3749,167900.0
2005-11-28 14:25:00,5.36,5.37,5.36,5.37,39600.0,4.3749,4.3831,4.3749,4.3831,39600.0
2005-11-28 14:30:00,5.36,5.36,5.35,5.36,5400.0,4.3749,4.3749,4.3667,4.3749,5400.0
2005-11-28 14:35:00,5.35,5.36,5.35,5.36,17300.0,4.3667,4.3749,4.3667,4.3749,17300.0
2005-11-28 14:40:00,5.36,5.36,5.35,5.36,6700.0,4.3749,4.3749,4.3667,4.3749,6700.0
2005-11-28 14:45:00,5.36,5.36,5.35,5.35,4700.0,4.3749,4.3749,4.3667,4.3667,4700.0
2005-11-28 14:50:00,5.35,5.36,5.35,5.36,8700.0,4.3667,4.3749,4.3667,4.3749,8700.0
2005-11-28 14:55:00,5.36,5.36,5.35,5.36,14100.0,4.3749,4.3749,4.3667,4.3749,14100.0
2005-11-28 15:00:00,5.36,5.36,5.35,5.36,8500.0,4.3749,4.3749,4.3667,4.3749,8500.0
2005-11-28 15:05:00,5.35,5.36,5.35,5.36,43800.0,4.3667,4.3749,4.3667,4.3749,43800.0
2005-11-28 15:10:00,5.35,5.36,5.35,5.36,8500.0,4.3667,4.3749,4.3667,4.3749,8500.0
2005-11-28 15:15:00,5.36,5.36,5.35,5.35,18600.0,4.3749,4.3749,4.3667,4.3667,18600.0
2005-11-28 15:20:00,5.36,5.36,5.33,5.34,107500.0,4.3749,4.3749,4.3504,4.3586,107500.0
2005-11-28 15:25:00,5.34,5.34,5.33,5.34,14600.0,4.3586,4.3586,4.3504,4.3586,14600.0
2005-11-28 15:30:00,5.33,5.34,5.32,5.33,79800.0,4.3504,4.3586,4.3423,4.3504,79800.0
2005-11-28 15:35:00,5.33,5.35,5.33,5.34,119100.0,4.3504,4.3667,4.3504,4.3586,119100.0
2005-11-28 15:40:00,5.35,5.35,5.34,5.35,61600.0,4.3667,4.3667,4.3586,4.3667,61600.0
2005-11-28 15:45:00,5.35,5.35,5.34,5.35,37100.0,4.3667,4.3667,4.3586,4.3667,37100.0
2005-11-28 15:50:00,5.35,5.35,5.33,5.34,58300.0,4.3667,4.3667,4.3504,4.3586,58300.0
2005-11-28 15:55:00,5.34,5.35,5.33,5.33,85500.0,4.3586,4.3667,4.3504,4.3504,85500.0
2005-11-29 09:30:00,5.35,5.43,5.35,5.38,51600.0,4.3667,4.432,4.3667,4.3912,51600.0
2005-11-29 09:35:00,5.38,5.4,5.38,5.38,16300.0,4.3912,4.4076,4.3912,4.3912,16300.0
2005-11-29 09:40:00,5.39,5.39,5.38,5.38,40400.0,4.3994,4.3994,4.3912,4.3912,40400.0
2005-11-29 09:45:00,5.38,5.39,5.38,5.38,50600.0,4.3912,4.3994,4.3912,4.3912,50600.0
2005-11-29 09:50:00,5.38,5.38,5.36,5.38,57900.0,4.3912,4.3912,4.3749,4.3912,57900.0
2005-11-29 09:55:00,5.38,5.38,5.37,5.37,12400.0,4.3912,4.3912,4.3831,4.3831,12400.0
2005-11-29 10:00:00,5.38,5.42,5.38,5.4,69000.0,4.3912,4.4239,4.3912,4.4076,69000.0
2005-11-29 10:05:00,5.4,5.4,5.37,5.38,35000.0,4.4076,4.4076,4.3831,4.3912,35000.0
2005-11-29 10:10:00,5.37,5.38,5.37,5.37,27400.0,4.3831,4.3912,4.3831,4.3831,27400.0
2005-11-29 10:15:00,5.38,5.4,5.37,5.4,61000.0,4.3912,4.4076,4.3831,4.4076,61000.0
2005-11-29 10:20:00,5.4,5.4,5.38,5.39,20400.0,4.4076,4.4076,4.3912,4.3994,20400.0
2005-11-29 10:25:00,5.38,5.39,5.38,5.39,5700.0,4.3912,4.3994,4.3912,4.3994,5700.0
2005-11-29 10:30:00,5.38,5.39,5.38,5.39,32000.0,4.3912,4.3994,4.3912,4.3994,32000.0
2005-11-29 10:35:00,5.38,5.39,5.38,5.38,8700.0,4.3912,4.3994,4.3912,4.3912,8700.0
2005-11-29 10:40:00,5.38,5.39,5.36,5.37,42400.0,4.3912,4.3994,4.3749,4.3831,42400.0
2005-11-29 10:45:00,5.36,5.37,5.35,5.36,35900.0,4.3749,4.3831,4.3667,4.3749,35900.0
2005-11-29 10:50:00,5.35,5.36,5.35,5.36,26600.0,4.3667,4.3749,4.3667,4.3749,26600.0
2005-11-29 10:55:00,5.35,5.36,5.35,5.36,12300.0,4.3667,4.3749,4.3667,4.3749,12300.0
2005-11-29 11:00:00,5.35,5.36,5.33,5.34,19700.0,4.3667,4.3749,4.3504,4.3586,19700.0
2005-11-29 11:05:00,5.33,5.34,5.32,5.32,31200.0,4.3504,4.3586,4.3423,4.3423,31200.0
2005-11-29 11:10:00,5.32,5.33,5.3,5.31,26900.0,4.3423,4.3504,4.3259,4.3341,26900.0
2005-11-29 11:15:00,5.31,5.31,5.3,5.31,57800.0,4.3341,4.3341,4.3259,4.3341,57800.0
2005-11-29 11:20:00,5.31,5.33,5.3,5.33,278100.0,4.3341,4.3504,4.3259,4.3504,278100.0
2005-11-29 11:25:00,5.33,5.33,5.32,5.33,12500.0,4.3504,4.3504,4.3423,4.3504,12500.0
2005-11-29 11:30:00,5.33,5.33,5.32,5.33,22700.0,4.3504,4.3504,4.3423,4.3504,22700.0
2005-11-29 11:35:00,5.33,5.33,5.32,5.32,30400.0,4.3504,4.3504,4.3423,4.3423,30400.0
2005-11-29 11:40:00,5.31,5.31,5.3,5.31,42500.0,4.3341,4.3341,4.3259,4.3341,42500.0
2005-11-29 11:45:00,5.3,5.31,5.3,5.31,18600.0,4.3259,4.3341,4.3259,4.3341,18600.0
2005-11-29 11:50:00,5.31,5.31,5.3,5.31,30400.0,4.3341,4.3341,4.3259,4.3341,30400.0
2005-11-29 11:55:00,5.3,5.31,5.3,5.3,17700.0,4.3259,4.3341,4.3259,4.3259,17700.0
2005-11-29 12:00:00,5.31,5.31,5.3,5.31,16400.0,4.3341,4.3341,4.3259,4.3341,16400.0
2005-11-29 12:05:00,5.3,5.31,5.3,5.31,5500.0,4.3259,4.3341,4.3259,4.3341,5500.0
2005-11-29 12:10:00,5.3,5.31,5.3,5.31,4900.0,4.3259,4.3341,4.3259,4.3341,4900.0
2005-11-29 12:15:00,5.3,5.31,5.3,5.3,19500.0,4.3259,4.3341,4.3259,4.3259,19500.0
2005-11-29 12:20:00,5.3,5.31,5.3,5.31,1500.0,4.3259,4.3341,4.3259,4.3341,1500.0
2005-11-29 12:25:00,5.31,5.31,5.3,5.3,17900.0,4.3341,4.3341,4.3259,4.3259,17900.0
2005-11-29 12:30:00,5.3,5.31,5.3,5.3,12400.0,4.3259,4.3341,4.3259,4.3259,12400.0
2005-11-29 12:35:00,5.3,5.31,5.3,5.3,6700.0,4.3259,4.3341,4.3259,4.3259,6700.0
2005-11-29 12:40:00,5.31,5.31,5.3,5.31,17900.0,4.3341,4.3341,4.3259,4.3341,17900.0
2005-11-29 12:45:00,5.3,5.31,5.3,5.3,40500.0,4.3259,4.3341,4.3259,4.3259,40500.0
2005-11-29 12:50:00,5.3,5.31,5.3,5.3,2700.0,4.3259,4.3341,4.3259,4.3259,2700.0
2005-11-29 12:55:00,5.3,5.32,5.3,5.32,50300.0,4.3259,4.3423,4.3259,4.3423,50300.0
2005-11-29 13:00:00,5.32,5.32,5.31,5.31,50900.0,4.3423,4.3423,4.3341,4.3341,50900.0
2005-11-29 13:05:00,5.31,5.32,5.31,5.32,4800.0,4.3341,4.3423,4.3341,4.3423,4800.0
2005-11-29 13:10:00,5.31,5.32,5.3,5.31,23200.0,4.3341,4.3423,4.3259,4.3341,23200.0
2005-11-29 13:15:00,5.3,5.31,5.3,5.31,7100.0,4.3259,4.3341,4.3259,4.3341,7100.0
2005-11-29 13:20:00,5.3,5.31,5.3,5.31,28800.0,4.3259,4.3341,4.3259,4.3341,28800.0
2005-11-29 13:25:00,5.3,5.31,5.3,5.31,24000.0,4.3259,4.3341,4.3259,4.3341,24000.0
2005-11-29 13:30:00,5.3,5.31,5.25,5.25,98000.0,4.3259,4.3341,4.2851,4.2851,98000.0
2005-11-29 13:35:00,5.26,5.26,5.25,5.25,26600.0,4.2933,4.2933,4.2851,4.2851,26600.0
2005-11-29 13:40:00,5.25,5.25,5.23,5.23,28900.0,4.2851,4.2851,4.2688,4.2688,28900.0
2005-11-29 13:45:00,5.23,5.24,5.22,5.22,28700.0,4.2688,4.277,4.2606,4.2606,28700.0
2005-11-29 13:50:00,5.22,5.23,5.2,5.21,47700.0,4.2606,4.2688,4.2443,4.2525,47700.0
2005-11-29 13:55:00,5.21,5.3,5.2,5.3,129700.0,4.2525,4.3259,4.2443,4.3259,129700.0
2005-11-29 14:00:00,5.3,5.31,5.28,5.28,59700.0,4.3259,4.3341,4.3096,4.3096,59700.0
2005-11-29 14:05:00,5.28,5.29,5.25,5.26,38200.0,4.3096,4.3178,4.2851,4.2933,38200.0
2005-11-29 14:10:00,5.25,5.26,5.22,5.22,23400.0,4.2851,4.2933,4.2606,4.2606,23400.0
2005-11-29 14:15:00,5.23,5.24,5.21,5.24,55200.0,4.2688,4.277,4.2525,4.277,55200.0
2005-11-29 14:20:00,5.24,5.24,5.22,5.23,23300.0,4.277,4.277,4.2606,4.2688,23300.0
2005-11-29 14:25:00,5.23,5.23,5.22,5.22,12900.0,4.2688,4.2688,4.2606,4.2606,12900.0
2005-11-29 14:30:00,5.22,5.23,5.22,5.23,22500.0,4.2606,4.2688,4.2606,4.2688,22500.0
2005-11-29 14:35:00,5.23,5.24,5.22,5.23,53300.0,4.2688,4.277,4.2606,4.2688,53300.0
2005-11-29 14:40:00,5.23,5.25,5.23,5.25,28800.0,4.2688,4.2851,4.2688,4.2851,28800.0
2005-11-29 14:45:00,5.25,5.25,5.24,5.25,16600.0,4.2851,4.2851,4.277,4.2851,16600.0
2005-11-29 14:50:00,5.26,5.26,5.25,5.26,23200.0,4.2933,4.2933,4.2851,4.2933,23200.0
2005-11-29 14:55:00,5.25,5.26,5.24,5.24,44000.0,4.2851,4.2933,4.277,4.277,44000.0
2005-11-29 15:00:00,5.23,5.24,5.23,5.24,11200.0,4.2688,4.277,4.2688,4.277,11200.0
2005-11-29 15:05:00,5.23,5.24,5.23,5.23,11600.0,4.2688,4.277,4.2688,4.2688,11600.0
2005-11-29 15:10:00,5.23,5.24,5.23,5.23,7900.0,4.2688,4.277,4.2688,4.2688,7900.0
2005-11-29 15:15:00,5.23,5.24,5.23,5.24,6200.0,4.2688,4.277,4.2688,4.277,6200.0
2005-11-29 15:20:00,5.23,5.24,5.23,5.24,13600.0,4.2688,4.277,4.2688,4.277,13600.0
2005-11-29 15:25:00,5.23,5.24,5.22,5.23,25900.0,4.2688,4.277,4.2606,4.2688,25900.0
2005-11-29 15:30:00,5.22,5.23,5.21,5.21,75300.0,4.2606,4.2688,4.2525,4.2525,75300.0
2005-11-29 15:35:00,5.22,5.23,5.21,5.23,67000.0,4.2606,4.2688,4.2525,4.2688,67000.0
2005-11-29 15:40:00,5.22,5.23,5.22,5.22,13600.0,4.2606,4.2688,4.2606,4.2606,13600.0
2005-11-29 15:45:00,5.23,5.23,5.22,5.23,24900.0,4.2688,4.2688,4.2606,4.2688,24900.0
2005-11-29 15:50:00,5.23,5.24,5.22,5.24,82000.0,4.2688,4.277,4.2606,4.277,82000.0
2005-11-29 15:55:00,5.23,5.24,5.23,5.24,49900.0,4.2688,4.277,4.2688,4.277,49900.0
2005-11-30 09:30:00,5.28,5.3,5.26,5.28,64900.0,4.3096,4.3259,4.2933,4.3096,64900.0
2005-11-30 09:35:00,5.3,5.32,5.29,5.32,29800.0,4.3259,4.3423,4.3178,4.3423,29800.0
2005-11-30 09:40:00,5.32,5.32,5.3,5.31,24900.0,4.3423,4.3423,4.3259,4.3341,24900.0
2005-11-30 09:45:00,5.31,5.31,5.29,5.29,11600.0,4.3341,4.3341,4.3178,4.3178,11600.0
2005-11-30 09:50:00,5.29,5.32,5.28,5.32,17600.0,4.3178,4.3423,4.3096,4.3423,17600.0
2005-11-30 09:55:00,5.31,5.32,5.29,5.29,18300.0,4.3341,4.3423,4.3178,4.3178,18300.0
2005-11-30 10:00:00,5.29,5.3,5.28,5.29,20700.0,4.3178,4.3259,4.3096,4.3178,20700.0
2005-11-30 10:05:00,5.29,5.3,5.28,5.28,32200.0,4.3178,4.3259,4.3096,4.3096,32200.0
2005-11-30 10:10:00,5.28,5.28,5.27,5.28,16800.0,4.3096,4.3096,4.3014,4.3096,16800.0
2005-11-30 10:15:00,5.28,5.28,5.27,5.27,22200.0,4.3096,4.3096,4.3014,4.3014,22200.0
2005-11-30 10:20:00,5.27,5.29,5.27,5.29,27500.0,4.3014,4.3178,4.3014,4.3178,27500.0
2005-11-30 10:25:00,5.29,5.31,5.29,5.3,28400.0,4.3178,4.3341,4.3178,4.3259,28400.0
2005-11-30 10:30:00,5.3,5.31,5.29,5.3,16900.0,4.3259,4.3341,4.3178,4.3259,16900.0
2005-11-30 10:35:00,5.3,5.31,5.29,5.3,19600.0,4.3259,4.3341,4.3178,4.3259,19600.0
2005-11-30 10:40:00,5.3,5.3,5.27,5.27,26300.0,4.3259,4.3259,4.3014,4.3014,26300.0
2005-11-30 10:45:00,5.27,5.3,5.27,5.3,21000.0,4.3014,4.3259,4.3014,4.3259,21000.0
2005-11-30 10:50:00,5.29,5.32,5.29,5.32,23500.0,4.3178,4.3423,4.3178,4.3423,23500.0
2005-11-30 10:55:00,5.32,5.32,5.31,5.31,7800.0,4.3423,4.3423,4.3341,4.3341,7800.0
2005-11-30 11:00:00,5.32,5.32,5.31,5.31,5800.0,4.3423,4.3423,4.3341,4.3341,5800.0
2005-11-30 11:05:00,5.31,5.32,5.31,5.32,44900.0,4.3341,4.3423,4.3341,4.3423,44900.0
2005-11-30 11:10:00,5.31,5.32,5.31,5.32,7200.0,4.3341,4.3423,4.3341,4.3423,7200.0
2005-11-30 11:15:00,5.32,5.32,5.31,5.31,1300.0,4.3423,4.3423,4.3341,4.3341,1300.0
2005-11-30 11:20:00,5.31,5.32,5.31,5.31,3800.0,4.3341,4.3423,4.3341,4.3341,3800.0
2005-11-30 11:25:00,5.31,5.32,5.31,5.32,6300.0,4.3341,4.3423,4.3341,4.3423,6300.0
2005-11-30 11:30:00,5.32,5.32,5.31,5.31,200.0,4.3423,4.3423,4.3341,4.3341,200.0
2005-11-30 11:35:00,5.31,5.32,5.31,5.31,2700.0,4.3341,4.3423,4.3341,4.3341,2700.0
2005-11-30 11:40:00,5.32,5.32,5.31,5.31,17800.0,4.3423,4.3423,4.3341,4.3341,17800.0
2005-11-30 11:45:00,5.31,5.32,5.3,5.3,16100.0,4.3341,4.3423,4.3259,4.3259,16100.0
2005-11-30 11:50:00,5.3,5.32,5.3,5.32,50200.0,4.3259,4.3423,4.3259,4.3423,50200.0
2005-11-30 11:55:00,5.31,5.31,5.3,5.3,14200.0,4.3341,4.3341,4.3259,4.3259,14200.0
2005-11-30 12:00:00,5.3,5.31,5.3,5.31,4600.0,4.3259,4.3341,4.3259,4.3341,4600.0
2005-11-30 12:05:00,5.31,5.31,5.3,5.3,800.0,4.3341,4.3341,4.3259,4.3259,800.0
2005-11-30 12:10:00,5.3,5.31,5.3,5.31,9700.0,4.3259,4.3341,4.3259,4.3341,9700.0
2005-11-30 12:15:00,5.3,5.3,5.3,5.3,4200.0,4.3259,4.3259,4.3259,4.3259,4200.0
2005-11-30 12:20:00,5.3,5.3,5.3,5.3,3700.0,4.3259,4.3259,4.3259,4.3259,3700.0
2005-11-30 12:25:00,5.3,5.3,5.29,5.29,5100.0,4.3259,4.3259,4.3178,4.3178,5100.0
2005-11-30 12:30:00,5.29,5.3,5.29,5.3,3200.0,4.3178,4.3259,4.3178,4.3259,3200.0
2005-11-30 12:35:00,5.29,5.3,5.29,5.3,2500.0,4.3178,4.3259,4.3178,4.3259,2500.0
2005-11-30 12:40:00,5.29,5.3,5.29,5.3,2600.0,4.3178,4.3259,4.3178,4.3259,2600.0
2005-11-30 12:45:00,5.3,5.3,5.29,5.3,2000.0,4.3259,4.3259,4.3178,4.3259,2000.0
2005-11-30 12:50:00,5.3,5.32,5.29,5.31,20100.0,4.3259,4.3423,4.3178,4.3341,20100.0
2005-11-30 12:55:00,5.31,5.34,5.31,5.34,27900.0,4.3341,4.3586,4.3341,4.3586,27900.0
2005-11-30 13:00:00,5.34,5.35,5.33,5.34,21500.0,4.3586,4.3667,4.3504,4.3586,21500.0
2005-11-30 13:05:00,5.34,5.35,5.33,5.35,10200.0,4.3586,4.3667,4.3504,4.3667,10200.0
2005-11-30 13:10:00,5.34,5.35,5.34,5.35,23700.0,4.3586,4.3667,4.3586,4.3667,23700.0
2005-11-30 13:15:00,5.35,5.35,5.34,5.35,44600.0,4.3667,4.3667,4.3586,4.3667,44600.0
2005-11-30 13:20:00,5.35,5.35,5.34,5.35,12500.0,4.3667,4.3667,4.3586,4.3667,12500.0
2005-11-30 13:25:00,5.34,5.35,5.34,5.35,5700.0,4.3586,4.3667,4.3586,4.3667,5700.0
2005-11-30 13:30:00,5.35,5.35,5.31,5.31,35700.0,4.3667,4.3667,4.3341,4.3341,35700.0
2005-11-30 13:35:00,5.32,5.34,5.32,5.34,25600.0,4.3423,4.3586,4.3423,4.3586,25600.0
2005-11-30 13:40:00,5.34,5.35,5.34,5.35,41200.0,4.3586,4.3667,4.3586,4.3667,41200.0
2005-11-30 13:45:00,5.35,5.37,5.35,5.36,50900.0,4.3667,4.3831,4.3667,4.3749,50900.0
2005-11-30 13:50:00,5.36,5.36,5.33,5.34,25700.0,4.3749,4.3749,4.3504,4.3586,25700.0
2005-11-30 13:55:00,5.33,5.33,5.32,5.33,9500.0,4.3504,4.3504,4.3423,4.3504,9500.0
2005-11-30 14:00:00,5.32,5.36,5.32,5.36,21200.0,4.3423,4.3749,4.3423,4.3749,21200.0
2005-11-30 14:05:00,5.35,5.36,5.34,5.35,35000.0,4.3667,4.3749,4.3586,4.3667,35000.0
2005-11-30 14:10:00,5.35,5.42,5.35,5.39,111700.0,4.3667,4.4239,4.3667,4.3994,111700.0
2005-11-30 14:15:00,5.38,5.4,5.38,5.38,56300.0,4.3912,4.4076,4.3912,4.3912,56300.0
2005-11-30 14:20:00,5.39,5.39,5.38,5.39,30400.0,4.3994,4.3994,4.3912,4.3994,30400.0
2005-11-30 14:25:00,5.38,5.4,5.38,5.38,25800.0,4.3912,4.4076,4.3912,4.3912,25800.0
2005-11-30 14:30:00,5.38,5.41,5.37,5.38,154700.0,4.3912,4.4157,4.3831,4.3912,154700.0
2005-11-30 14:35:00,5.38,5.41,5.38,5.41,109600.0,4.3912,4.4157,4.3912,4.4157,109600.0
2005-11-30 14:40:00,5.41,5.43,5.41,5.43,133100.0,4.4157,4.432,4.4157,4.432,133100.0
2005-11-30 14:45:00,5.42,5.48,5.39,5.45,297700.0,4.4239,4.4729,4.3994,4.4484,297700.0
2005-11-30 14:50:00,5.45,5.47,5.45,5.46,102900.0,4.4484,4.4647,4.4484,4.4565,102900.0
2005-11-30 14:55:00,5.45,5.46,5.4,5.44,95100.0,4.4484,4.4565,4.4076,4.4402,95100.0
2005-11-30 15:00:00,5.45,5.46,5.42,5.42,56100.0,4.4484,4.4565,4.4239,4.4239,56100.0
2005-11-30 15:05:00,5.42,5.42,5.41,5.41,22100.0,4.4239,4.4239,4.4157,4.4157,22100.0
2005-11-30 15:10:00,5.41,5.42,5.41,5.41,17000.0,4.4157,4.4239,4.4157,4.4157,17000.0
2005-11-30 15:15:00,5.42,5.42,5.41,5.41,22700.0,4.4239,4.4239,4.4157,4.4157,22700.0
2005-11-30 15:20:00,5.41,5.42,5.41,5.41,18600.0,4.4157,4.4239,4.4157,4.4157,18600.0
2005-11-30 15:25:00,5.41,5.42,5.41,5.41,33800.0,4.4157,4.4239,4.4157,4.4157,33800.0
2005-11-30 15:30:00,5.41,5.45,5.41,5.43,50000.0,4.4157,4.4484,4.4157,4.432,50000.0
2005-11-30 15:35:00,5.43,5.44,5.4,5.4,33300.0,4.432,4.4402,4.4076,4.4076,33300.0
2005-11-30 15:40:00,5.4,5.4,5.38,5.39,35400.0,4.4076,4.4076,4.3912,4.3994,35400.0
2005-11-30 15:45:00,5.39,5.44,5.37,5.39,130100.0,4.3994,4.4402,4.3831,4.3994,130100.0
2005-11-30 15:50:00,5.38,5.39,5.38,5.38,54500.0,4.3912,4.3994,4.3912,4.3912,54500.0
2005-11-30 15:55:00,5.39,5.42,5.38,5.42,89600.0,4.3994,4.4239,4.3912,4.4239,89600.0
2005-12-01 09:30:00,5.43,5.48,5.41,5.41,99800.0,4.432,4.4729,4.4157,4.4157,99800.0
2005-12-01 09:35:00,5.4,5.48,5.4,5.48,47400.0,4.4076,4.4729,4.4076,4.4729,47400.0
2005-12-01 09:40:00,5.46,5.47,5.44,5.45,47700.0,4.4565,4.4647,4.4402,4.4484,47700.0
2005-12-01 09:45:00,5.45,5.49,5.45,5.48,37200.0,4.4484,4.481,4.4484,4.4729,37200.0
2005-12-01 09:50:00,5.48,5.49,5.47,5.49,50700.0,4.4729,4.481,4.4647,4.481,50700.0
2005-12-01 09:55:00,5.49,5.49,5.47,5.48,70800.0,4.481,4.481,4.4647,4.4729,70800.0
2005-12-01 10:00:00,5.47,5.49,5.46,5.49,37200.0,4.4647,4.481,4.4565,4.481,37200.0
2005-12-01 10:05:00,5.49,5.5,5.49,5.5,41800.0,4.481,4.4892,4.481,4.4892,41800.0
2005-12-01 10:10:00,5.5,5.5,5.49,5.5,20000.0,4.4892,4.4892,4.481,4.4892,20000.0
2005-12-01 10:15:00,5.5,5.5,5.49,5.5,17500.0,4.4892,4.4892,4.481,4.4892,17500.0
2005-12-01 10:20:00,5.49,5.5,5.49,5.49,34700.0,4.481,4.4892,4.481,4.481,34700.0
2005-12-01 10:25:00,5.5,5.5,5.49,5.5,11100.0,4.4892,4.4892,4.481,4.4892,11100.0
2005-12-01 10:30:00,5.5,5.5,5.49,5.49,18600.0,4.4892,4.4892,4.481,4.481,18600.0
2005-12-01 10:35:00,5.49,5.53,5.49,5.53,113800.0,4.481,4.5137,4.481,4.5137,113800.0
2005-12-01 10:40:00,5.53,5.53,5.52,5.53,19300.0,4.5137,4.5137,4.5055,4.5137,19300.0
2005-12-01 10:45:00,5.52,5.55,5.52,5.53,49400.0,4.5055,4.53,4.5055,4.5137,49400.0
2005-12-01 10:50:00,5.53,5.54,5.52,5.54,23500.0,4.5137,4.5218,4.5055,4.5218,23500.0
2005-12-01 10:55:00,5.54,5.54,5.52,5.52,30700.0,4.5218,4.5218,4.5055,4.5055,30700.0
2005-12-01 11:00:00,5.52,5.55,5.52,5.55,59500.0,4.5055,4.53,4.5055,4.53,59500.0
2005-12-01 11:05:00,5.55,5.55,5.54,5.55,35000.0,4.53,4.53,4.5218,4.53,35000.0
2005-12-01 11:10:00,5.55,5.58,5.55,5.56,109900.0,4.53,4.5545,4.53,4.5381,109900.0
2005-12-01 11:15:00,5.56,5.56,5.55,5.55,18700.0,4.5381,4.5381,4.53,4.53,18700.0
2005-12-01 11:20:00,5.55,5.61,5.55,5.61,150200.0,4.53,4.579,4.53,4.579,150200.0
2005-12-01 11:25:00,5.61,5.61,5.6,5.61,27900.0,4.579,4.579,4.5708,4.579,27900.0
2005-12-01 11:30:00,5.61,5.61,5.57,5.58,46400.0,4.579,4.579,4.5463,4.5545,46400.0
2005-12-01 11:35:00,5.57,5.58,5.57,5.57,46000.0,4.5463,4.5545,4.5463,4.5463,46000.0
2005-12-01 11:40:00,5.57,5.57,5.5,5.52,159800.0,4.5463,4.5463,4.4892,4.5055,159800.0
2005-12-01 11:45:00,5.52,5.6,5.52,5.57,64300.0,4.5055,4.5708,4.5055,4.5463,64300.0
2005-12-01 11:50:00,5.57,5.59,5.56,5.59,49100.0,4.5463,4.5626,4.5381,4.5626,49100.0
2005-12-01 11:55:00,5.58,5.59,5.58,5.58,25000.0,4.5545,4.5626,4.5545,4.5545,25000.0
2005-12-01 12:00:00,5.58,5.59,5.57,5.57,19600.0,4.5545,4.5626,4.5463,4.5463,19600.0
2005-12-01 12:05:00,5.58,5.59,5.57,5.58,25000.0,4.5545,4.5626,4.5463,4.5545,25000.0
2005-12-01 12:10:00,5.58,5.58,5.57,5.57,12100.0,4.5545,4.5545,4.5463,4.5463,12100.0
2005-12-01 12:15:00,5.58,5.58,5.57,5.58,16600.0,4.5545,4.5545,4.5463,4.5545,16600.0
2005-12-01 12:20:00,5.58,5.59,5.58,5.59,28700.0,4.5545,4.5626,4.5545,4.5626,28700.0
2005-12-01 12:25:00,5.59,5.59,5.58,5.59,6500.0,4.5626,4.5626,4.5545,4.5626,6500.0
2005-12-01 12:30:00,5.58,5.59,5.54,5.59,23900.0,4.5545,4.5626,4.5218,4.5626,23900.0
2005-12-01 12:35:00,5.58,5.63,5.58,5.63,178500.0,4.5545,4.5953,4.5545,4.5953,178500.0
2005-12-01 12:40:00,5.63,5.63,5.61,5.62,67500.0,4.5953,4.5953,4.579,4.5871,67500.0
2005-12-01 12:45:00,5.62,5.63,5.62,5.62,12800.0,4.5871,4.5953,4.5871,4.5871,12800.0
2005-12-01 12:50:00,5.63,5.63,5.62,5.62,25200.0,4.5953,4.5953,4.5871,4.5871,25200.0
2005-12-01 12:55:00,5.63,5.63,5.62,5.63,16300.0,4.5953,4.5953,4.5871,4.5953,16300.0
2005-12-01 13:00:00,5.62,5.63,5.61,5.62,35600.0,4.5871,4.5953,4.579,4.5871,35600.0
2005-12-01 13:05:00,5.62,5.62,5.58,5.58,42100.0,4.5871,4.5871,4.5545,4.5545,42100.0
2005-12-01 13:10:00,5.59,5.61,5.58,5.61,48100.0,4.5626,4.579,4.5545,4.579,48100.0
2005-12-01 13:15:00,5.62,5.63,5.62,5.63,14000.0,4.5871,4.5953,4.5871,4.5953,14000.0
2005-12-01 13:20:00,5.63,5.64,5.6,5.6,78200.0,4.5953,4.6034,4.5708,4.5708,78200.0
2005-12-01 13:25:00,5.61,5.63,5.6,5.62,57500.0,4.579,4.5953,4.5708,4.5871,57500.0
2005-12-01 13:30:00,5.63,5.63,5.61,5.62,14700.0,4.5953,4.5953,4.579,4.5871,14700.0
2005-12-01 13:35:00,5.62,5.62,5.61,5.62,14400.0,4.5871,4.5871,4.579,4.5871,14400.0
2005-12-01 13:40:00,5.62,5.62,5.6,5.61,34900.0,4.5871,4.5871,4.5708,4.579,34900.0
2005-12-01 13:45:00,5.61,5.61,5.6,5.6,54000.0,4.579,4.579,4.5708,4.5708,54000.0
2005-12-01 13:50:00,5.61,5.61,5.6,5.61,4200.0,4.579,4.579,4.5708,4.579,4200.0
2005-12-01 13:55:00,5.6,5.61,5.6,5.6,30300.0,4.5708,4.579,4.5708,4.5708,30300.0
2005-12-01 14:00:00,5.61,5.62,5.6,5.61,40300.0,4.579,4.5871,4.5708,4.579,40300.0
2005-12-01 14:05:00,5.61,5.62,5.61,5.61,7900.0,4.579,4.5871,4.579,4.579,7900.0
2005-12-01 14:10:00,5.62,5.63,5.61,5.63,49200.0,4.5871,4.5953,4.579,4.5953,49200.0
2005-12-01 14:15:00,5.63,5.63,5.62,5.63,17800.0,4.5953,4.5953,4.5871,4.5953,17800.0
2005-12-01 14:20:00,5.63,5.63,5.62,5.63,7300.0,4.5953,4.5953,4.5871,4.5953,7300.0
2005-12-01 14:25:00,5.63,5.64,5.62,5.63,89200.0,4.5953,4.6034,4.5871,4.5953,89200.0
2005-12-01 14:30:00,5.63,5.63,5.62,5.62,13800.0,4.5953,4.5953,4.5871,4.5871,13800.0
2005-12-01 14:35:00,5.62,5.63,5.62,5.63,10900.0,4.5871,4.5953,4.5871,4.5953,10900.0
2005-12-01 14:40:00,5.62,5.64,5.62,5.64,43900.0,4.5871,4.6034,4.5871,4.6034,43900.0
2005-12-01 14:45:00,5.64,5.64,5.63,5.64,32400.0,4.6034,4.6034,4.5953,4.6034,32400.0
2005-12-01 14:50:00,5.64,5.64,5.62,5.62,66200.0,4.6034,4.6034,4.5871,4.5871,66200.0
2005-12-01 14:55:00,5.63,5.63,5.62,5.63,35700.0,4.5953,4.5953,4.5871,4.5953,35700.0
2005-12-01 15:00:00,5.63,5.63,5.62,5.63,37400.0,4.5953,4.5953,4.5871,4.5953,37400.0
2005-12-01 15:05:00,5.63,5.63,5.62,5.62,12200.0,4.5953,4.5953,4.5871,4.5871,12200.0
2005-12-01 15:10:00,5.63,5.63,5.62,5.63,12800.0,4.5953,4.5953,4.5871,4.5953,12800.0
2005-12-01 15:15:00,5.63,5.63,5.62,5.63,30900.0,4.5953,4.5953,4.5871,4.5953,30900.0
2005-12-01 15:20:00,5.63,5.63,5.62,5.63,17400.0,4.5953,4.5953,4.5871,4.5953,17400.0
2005-12-01 15:25:00,5.63,5.63,5.62,5.62,11300.0,4.5953,4.5953,4.5871,4.5871,11300.0
2005-12-01 15:30:00,5.62,5.63,5.62,5.63,46700.0,4.5871,4.5953,4.5871,4.5953,46700.0
2005-12-01 15:35:00,5.62,5.63,5.61,5.61,56700.0,4.5871,4.5953,4.579,4.579,56700.0
2005-12-01 15:40:00,5.62,5.62,5.6,5.61,112400.0,4.5871,4.5871,4.5708,4.579,112400.0
2005-12-01 15:45:00,5.61,5.62,5.6,5.62,106900.0,4.579,4.5871,4.5708,4.5871,106900.0
2005-12-01 15:50:00,5.61,5.62,5.61,5.62,47100.0,4.579,4.5871,4.579,4.5871,47100.0
2005-12-01 15:55:00,5.62,5.7,5.61,5.66,515600.0,4.5871,4.6524,4.579,4.6198,515600.0
2005-12-02 09:30:00,5.63,5.69,5.63,5.69,68400.0,4.5953,4.6443,4.5953,4.6443,68400.0
2005-12-02 09:35:00,5.7,5.72,5.69,5.7,88600.0,4.6524,4.6687,4.6443,4.6524,88600.0
2005-12-02 09:40:00,5.71,5.71,5.65,5.65,79900.0,4.6606,4.6606,4.6116,4.6116,79900.0
2005-12-02 09:45:00,5.65,5.69,5.65,5.69,35800.0,4.6116,4.6443,4.6116,4.6443,35800.0
2005-12-02 09:50:00,5.68,5.72,5.68,5.71,47500.0,4.6361,4.6687,4.6361,4.6606,47500.0
2005-12-02 09:55:00,5.72,5.73,5.7,5.7,29500.0,4.6687,4.6769,4.6524,4.6524,29500.0
2005-12-02 10:00:00,5.7,5.74,5.69,5.72,36700.0,4.6524,4.6851,4.6443,4.6687,36700.0
2005-12-02 10:05:00,5.73,5.73,5.71,5.73,30900.0,4.6769,4.6769,4.6606,4.6769,30900.0
2005-12-02 10:10:00,5.73,5.73,5.72,5.72,28300.0,4.6769,4.6769,4.6687,4.6687,28300.0
2005-12-02 10:15:00,5.72,5.76,5.72,5.74,37400.0,4.6687,4.7014,4.6687,4.6851,37400.0
2005-12-02 10:20:00,5.73,5.78,5.73,5.77,94000.0,4.6769,4.7177,4.6769,4.7096,94000.0
2005-12-02 10:25:00,5.77,5.79,5.77,5.79,54600.0,4.7096,4.7259,4.7096,4.7259,54600.0
2005-12-02 10:30:00,5.8,5.84,5.79,5.83,123300.0,4.734,4.7667,4.7259,4.7585,123300.0
2005-12-02 10:35:00,5.84,5.84,5.8,5.81,79700.0,4.7667,4.7667,4.734,4.7422,79700.0
2005-12-02 10:40:00,5.8,5.81,5.8,5.8,40100.0,4.734,4.7422,4.734,4.734,40100.0
2005-12-02 10:45:00,5.8,5.81,5.78,5.78,22100.0,4.734,4.7422,4.7177,4.7177,22100.0
2005-12-02 10:50:00,5.79,5.79,5.75,5.75,49600.0,4.7259,4.7259,4.6932,4.6932,49600.0
2005-12-02 10:55:00,5.76,5.76,5.75,5.76,16300.0,4.7014,4.7014,4.6932,4.7014,16300.0
2005-12-02 11:00:00,5.76,5.76,5.75,5.76,31800.0,4.7014,4.7014,4.6932,4.7014,31800.0
2005-12-02 11:05:00,5.75,5.77,5.75,5.77,58000.0,4.6932,4.7096,4.6932,4.7096,58000.0
2005-12-02 11:10:00,5.77,5.77,5.75,5.76,27400.0,4.7096,4.7096,4.6932,4.7014,27400.0
2005-12-02 11:15:00,5.75,5.76,5.75,5.76,33900.0,4.6932,4.7014,4.6932,4.7014,33900.0
2005-12-02 11:20:00,5.76,5.76,5.75,5.76,4900.0,4.7014,4.7014,4.6932,4.7014,4900.0
2005-12-02 11:25:00,5.76,5.76,5.75,5.76,26300.0,4.7014,4.7014,4.6932,4.7014,26300.0
2005-12-02 11:30:00,5.76,5.76,5.75,5.76,18600.0,4.7014,4.7014,4.6932,4.7014,18600.0
2005-12-02 11:35:00,5.76,5.76,5.75,5.76,17100.0,4.7014,4.7014,4.6932,4.7014,17100.0
2005-12-02 11:40:00,5.75,5.76,5.75,5.76,2500.0,4.6932,4.7014,4.6932,4.7014,2500.0
2005-12-02 11:45:00,5.75,5.76,5.75,5.76,2300.0,4.6932,4.7014,4.6932,4.7014,2300.0
2005-12-02 11:50:00,5.75,5.76,5.75,5.76,4000.0,4.6932,4.7014,4.6932,4.7014,4000.0
2005-12-02 11:55:00,5.76,5.76,5.75,5.76,3100.0,4.7014,4.7014,4.6932,4.7014,3100.0
2005-12-02 12:00:00,5.76,5.76,5.72,5.73,79700.0,4.7014,4.7014,4.6687,4.6769,79700.0
2005-12-02 12:05:00,5.73,5.73,5.7,5.71,36700.0,4.6769,4.6769,4.6524,4.6606,36700.0
2005-12-02 12:10:00,5.7,5.71,5.7,5.7,31100.0,4.6524,4.6606,4.6524,4.6524,31100.0
2005-12-02 12:15:00,5.71,5.71,5.68,5.68,48600.0,4.6606,4.6606,4.6361,4.6361,48600.0
2005-12-02 12:20:00,5.68,5.69,5.67,5.68,23100.0,4.6361,4.6443,4.6279,4.6361,23100.0
2005-12-02 12:25:00,5.67,5.68,5.67,5.67,27100.0,4.6279,4.6361,4.6279,4.6279,27100.0
2005-12-02 12:30:00,5.67,5.68,5.63,5.66,122000.0,4.6279,4.6361,4.5953,4.6198,122000.0
2005-12-02 12:35:00,5.66,5.66,5.65,5.66,46700.0,4.6198,4.6198,4.6116,4.6198,46700.0
2005-12-02 12:40:00,5.66,5.66,5.64,5.64,24500.0,4.6198,4.6198,4.6034,4.6034,24500.0
2005-12-02 12:45:00,5.65,5.65,5.64,5.65,23300.0,4.6116,4.6116,4.6034,4.6116,23300.0
2005-12-02 12:50:00,5.65,5.65,5.64,5.64,12300.0,4.6116,4.6116,4.6034,4.6034,12300.0
2005-12-02 12:55:00,5.64,5.66,5.64,5.65,26600.0,4.6034,4.6198,4.6034,4.6116,26600.0
2005-12-02 13:00:00,5.65,5.66,5.65,5.65,15500.0,4.6116,4.6198,4.6116,4.6116,15500.0
2005-12-02 13:05:00,5.65,5.7,5.65,5.67,75900.0,4.6116,4.6524,4.6116,4.6279,75900.0
2005-12-02 13:10:00,5.67,5.69,5.66,5.69,24700.0,4.6279,4.6443,4.6198,4.6443,24700.0
2005-12-02 13:15:00,5.69,5.69,5.66,5.68,55900.0,4.6443,4.6443,4.6198,4.6361,55900.0
2005-12-02 13:20:00,5.68,5.7,5.67,5.7,57000.0,4.6361,4.6524,4.6279,4.6524,57000.0
2005-12-02 13:25:00,5.69,5.7,5.69,5.69,27700.0,4.6443,4.6524,4.6443,4.6443,27700.0
2005-12-02 13:30:00,5.69,5.7,5.69,5.69,12500.0,4.6443,4.6524,4.6443,4.6443,12500.0
2005-12-02 13:35:00,5.69,5.69,5.68,5.69,2700.0,4.6443,4.6443,4.6361,4.6443,2700.0
2005-12-02 13:40:00,5.69,5.69,5.68,5.69,15400.0,4.6443,4.6443,4.6361,4.6443,15400.0
2005-12-02 13:45:00,5.69,5.69,5.68,5.68,4600.0,4.6443,4.6443,4.6361,4.6361,4600.0
2005-12-02 13:50:00,5.69,5.69,5.68,5.68,7400.0,4.6443,4.6443,4.6361,4.6361,7400.0
2005-12-02 13:55:00,5.69,5.7,5.68,5.69,22900.0,4.6443,4.6524,4.6361,4.6443,22900.0
2005-12-02 14:00:00,5.69,5.7,5.69,5.69,16900.0,4.6443,4.6524,4.6443,4.6443,16900.0
2005-12-02 14:05:00,5.69,5.7,5.69,5.7,14000.0,4.6443,4.6524,4.6443,4.6524,14000.0
2005-12-02 14:10:00,5.69,5.71,5.69,5.71,48400.0,4.6443,4.6606,4.6443,4.6606,48400.0
2005-12-02 14:15:00,5.7,5.71,5.69,5.7,17000.0,4.6524,4.6606,4.6443,4.6524,17000.0
2005-12-02 14:20:00,5.69,5.7,5.68,5.69,43900.0,4.6443,4.6524,4.6361,4.6443,43900.0
2005-12-02 14:25:00,5.69,5.69,5.68,5.69,11400.0,4.6443,4.6443,4.6361,4.6443,11400.0
2005-12-02 14:30:00,5.69,5.7,5.68,5.7,37900.0,4.6443,4.6524,4.6361,4.6524,37900.0
2005-12-02 14:35:00,5.7,5.7,5.69,5.7,15600.0,4.6524,4.6524,4.6443,4.6524,15600.0
2005-12-02 14:40:00,5.7,5.7,5.68,5.7,68700.0,4.6524,4.6524,4.6361,4.6524,68700.0
2005-12-02 14:45:00,5.69,5.7,5.69,5.7,25600.0,4.6443,4.6524,4.6443,4.6524,25600.0
2005-12-02 14:50:00,5.7,5.7,5.68,5.68,13000.0,4.6524,4.6524,4.6361,4.6361,13000.0
2005-12-02 14:55:00,5.69,5.69,5.67,5.68,26900.0,4.6443,4.6443,4.6279,4.6361,26900.0
2005-12-02 15:00:00,5.67,5.68,5.67,5.68,18300.0,4.6279,4.6361,4.6279,4.6361,18300.0
2005-12-02 15:05:00,5.68,5.69,5.67,5.68,34000.0,4.6361,4.6443,4.6279,4.6361,34000.0
2005-12-02 15:10:00,5.69,5.69,5.68,5.68,10100.0,4.6443,4.6443,4.6361,4.6361,10100.0
2005-12-02 15:15:00,5.68,5.69,5.68,5.68,6900.0,4.6361,4.6443,4.6361,4.6361,6900.0
2005-12-02 15:20:00,5.69,5.69,5.68,5.69,63000.0,4.6443,4.6443,4.6361,4.6443,63000.0
2005-12-02 15:25:00,5.69,5.69,5.68,5.69,17400.0,4.6443,4.6443,4.6361,4.6443,17400.0
2005-12-02 15:30:00,5.69,5.69,5.68,5.68,20500.0,4.6443,4.6443,4.6361,4.6361,20500.0
2005-12-02 15:35:00,5.69,5.7,5.68,5.7,216600.0,4.6443,4.6524,4.6361,4.6524,216600.0
2005-12-02 15:40:00,5.69,5.7,5.66,5.67,453500.0,4.6443,4.6524,4.6198,4.6279,453500.0
2005-12-02 15:45:00,5.67,5.69,5.66,5.68,101600.0,4.6279,4.6443,4.6198,4.6361,101600.0
2005-12-02 15:50:00,5.68,5.68,5.66,5.68,55400.0,4.6361,4.6361,4.6198,4.6361,55400.0
2005-12-02 15:55:00,5.68,5.68,5.64,5.66,228200.0,4.6361,4.6361,4.6034,4.6198,228200.0
2005-12-05 09:30:00,5.66,5.7,5.66,5.68,42600.0,4.6198,4.6524,4.6198,4.6361,42600.0
2005-12-05 09:35:00,5.69,5.69,5.5,5.53,163200.0,4.6443,4.6443,4.4892,4.5137,163200.0
2005-12-05 09:40:00,5.53,5.58,5.52,5.57,50900.0,4.5137,4.5545,4.5055,4.5463,50900.0
2005-12-05 09:45:00,5.57,5.58,5.56,5.58,24400.0,4.5463,4.5545,4.5381,4.5545,24400.0
2005-12-05 09:50:00,5.58,5.62,5.58,5.62,40000.0,4.5545,4.5871,4.5545,4.5871,40000.0
2005-12-05 09:55:00,5.61,5.62,5.59,5.59,23900.0,4.579,4.5871,4.5626,4.5626,23900.0
2005-12-05 10:00:00,5.6,5.6,5.59,5.59,13300.0,4.5708,4.5708,4.5626,4.5626,13300.0
2005-12-05 10:05:00,5.59,5.6,5.57,5.58,15400.0,4.5626,4.5708,4.5463,4.5545,15400.0
2005-12-05 10:10:00,5.57,5.57,5.54,5.55,53000.0,4.5463,4.5463,4.5218,4.53,53000.0
2005-12-05 10:15:00,5.55,5.58,5.54,5.58,34600.0,4.53,4.5545,4.5218,4.5545,34600.0
2005-12-05 10:20:00,5.58,5.58,5.57,5.58,16500.0,4.5545,4.5545,4.5463,4.5545,16500.0
2005-12-05 10:25:00,5.57,5.6,5.57,5.58,33500.0,4.5463,4.5708,4.5463,4.5545,33500.0
2005-12-05 10:30:00,5.58,5.59,5.57,5.59,21200.0,4.5545,4.5626,4.5463,4.5626,21200.0
2005-12-05 10:35:00,5.6,5.61,5.59,5.59,39200.0,4.5708,4.579,4.5626,4.5626,39200.0
2005-12-05 10:40:00,5.59,5.6,5.58,5.58,24800.0,4.5626,4.5708,4.5545,4.5545,24800.0
2005-12-05 10:45:00,5.58,5.58,5.55,5.55,28600.0,4.5545,4.5545,4.53,4.53,28600.0
2005-12-05 10:50:00,5.55,5.56,5.55,5.56,8200.0,4.53,4.5381,4.53,4.5381,8200.0
2005-12-05 10:55:00,5.55,5.56,5.55,5.55,6900.0,4.53,4.5381,4.53,4.53,6900.0
2005-12-05 11:00:00,5.55,5.56,5.55,5.56,26000.0,4.53,4.5381,4.53,4.5381,26000.0
2005-12-05 11:05:00,5.57,5.58,5.56,5.58,8800.0,4.5463,4.5545,4.5381,4.5545,8800.0
2005-12-05 11:10:00,5.58,5.58,5.57,5.58,9600.0,4.5545,4.5545,4.5463,4.5545,9600.0
2005-12-05 11:15:00,5.57,5.58,5.57,5.58,13400.0,4.5463,4.5545,4.5463,4.5545,13400.0
2005-12-05 11:20:00,5.58,5.59,5.58,5.59,30900.0,4.5545,4.5626,4.5545,4.5626,30900.0
2005-12-05 11:25:00,5.58,5.6,5.58,5.59,7800.0,4.5545,4.5708,4.5545,4.5626,7800.0
2005-12-05 11:30:00,5.59,5.6,5.58,5.58,8500.0,4.5626,4.5708,4.5545,4.5545,8500.0
2005-12-05 11:35:00,5.59,5.59,5.58,5.58,25100.0,4.5626,4.5626,4.5545,4.5545,25100.0
2005-12-05 11:40:00,5.59,5.59,5.58,5.58,10600.0,4.5626,4.5626,4.5545,4.5545,10600.0
2005-12-05 11:45:00,5.58,5.59,5.58,5.59,4200.0,4.5545,4.5626,4.5545,4.5626,4200.0
2005-12-05 11:50:00,5.58,5.59,5.57,5.57,31100.0,4.5545,4.5626,4.5463,4.5463,31100.0
2005-12-05 11:55:00,5.57,5.57,5.55,5.55,57300.0,4.5463,4.5463,4.53,4.53,57300.0
2005-12-05 12:00:00,5.55,5.57,5.54,5.54,59100.0,4.53,4.5463,4.5218,4.5218,59100.0
2005-12-05 12:05:00,5.54,5.55,5.54,5.55,4400.0,4.5218,4.53,4.5218,4.53,4400.0
2005-12-05 12:10:00,5.55,5.55,5.54,5.54,16000.0,4.53,4.53,4.5218,4.5218,16000.0
2005-12-05 12:15:00,5.54,5.54,5.52,5.53,57200.0,4.5218,4.5218,4.5055,4.5137,57200.0
2005-12-05 12:20:00,5.52,5.53,5.52,5.53,23800.0,4.5055,4.5137,4.5055,4.5137,23800.0
2005-12-05 12:25:00,5.53,5.55,5.53,5.54,38800.0,4.5137,4.53,4.5137,4.5218,38800.0
2005-12-05 12:30:00,5.54,5.55,5.53,5.54,34900.0,4.5218,4.53,4.5137,4.5218,34900.0
2005-12-05 12:35:00,5.54,5.56,5.54,5.55,43900.0,4.5218,4.5381,4.5218,4.53,43900.0
2005-12-05 12:40:00,5.54,5.58,5.54,5.56,46400.0,4.5218,4.5545,4.5218,4.5381,46400.0
2005-12-05 12:45:00,5.56,5.57,5.56,5.57,7400.0,4.5381,4.5463,4.5381,4.5463,7400.0
2005-12-05 12:50:00,5.57,5.57,5.56,5.57,4100.0,4.5463,4.5463,4.5381,4.5463,4100.0
2005-12-05 12:55:00,5.56,5.58,5.56,5.58,15400.0,4.5381,4.5545,4.5381,4.5545,15400.0
2005-12-05 13:00:00,5.57,5.58,5.57,5.58,7600.0,4.5463,4.5545,4.5463,4.5545,7600.0
2005-12-05 13:05:00,5.58,5.58,5.57,5.58,13000.0,4.5545,4.5545,4.5463,4.5545,13000.0
2005-12-05 13:10:00,5.58,5.59,5.58,5.58,7900.0,4.5545,4.5626,4.5545,4.5545,7900.0
2005-12-05 13:15:00,5.58,5.59,5.56,5.56,50900.0,4.5545,4.5626,4.5381,4.5381,50900.0
2005-12-05 13:20:00,5.56,5.57,5.56,5.57,3800.0,4.5381,4.5463,4.5381,4.5463,3800.0
2005-12-05 13:25:00,5.56,5.57,5.56,5.57,1900.0,4.5381,4.5463,4.5381,4.5463,1900.0
2005-12-05 13:30:00,5.57,5.57,5.56,5.57,2500.0,4.5463,4.5463,4.5381,4.5463,2500.0
2005-12-05 13:35:00,5.56,5.57,5.56,5.57,1600.0,4.5381,4.5463,4.5381,4.5463,1600.0
2005-12-05 13:40:00,5.56,5.57,5.56,5.57,3000.0,4.5381,4.5463,4.5381,4.5463,3000.0
2005-12-05 13:45:00,5.57,5.57,5.56,5.57,18500.0,4.5463,4.5463,4.5381,4.5463,18500.0
2005-12-05 13:50:00,5.56,5.57,5.56,5.57,700.0,4.5381,4.5463,4.5381,4.5463,700.0
2005-12-05 13:55:00,5.57,5.57,5.57,5.57,7200.0,4.5463,4.5463,4.5463,4.5463,7200.0
2005-12-05 14:00:00,5.57,5.57,5.56,5.57,10600.0,4.5463,4.5463,4.5381,4.5463,10600.0
2005-12-05 14:05:00,5.57,5.57,5.56,5.56,11800.0,4.5463,4.5463,4.5381,4.5381,11800.0
2005-12-05 14:10:00,5.56,5.56,5.55,5.56,11200.0,4.5381,4.5381,4.53,4.5381,11200.0
2005-12-05 14:15:00,5.55,5.55,5.54,5.54,9000.0,4.53,4.53,4.5218,4.5218,9000.0
2005-12-05 14:20:00,5.54,5.55,5.53,5.53,40800.0,4.5218,4.53,4.5137,4.5137,40800.0
2005-12-05 14:25:00,5.53,5.53,5.52,5.53,47300.0,4.5137,4.5137,4.5055,4.5137,47300.0
2005-12-05 14:30:00,5.52,5.53,5.5,5.52,76800.0,4.5055,4.5137,4.4892,4.5055,76800.0
2005-12-05 14:35:00,5.51,5.53,5.51,5.52,26700.0,4.4973,4.5137,4.4973,4.5055,26700.0
2005-12-05 14:40:00,5.53,5.54,5.53,5.53,43600.0,4.5137,4.5218,4.5137,4.5137,43600.0
2005-12-05 14:45:00,5.53,5.54,5.53,5.53,11900.0,4.5137,4.5218,4.5137,4.5137,11900.0
2005-12-05 14:50:00,5.53,5.54,5.53,5.53,5100.0,4.5137,4.5218,4.5137,4.5137,5100.0
2005-12-05 14:55:00,5.54,5.55,5.53,5.54,17200.0,4.5218,4.53,4.5137,4.5218,17200.0
2005-12-05 15:00:00,5.55,5.55,5.54,5.55,46600.0,4.53,4.53,4.5218,4.53,46600.0
2005-12-05 15:05:00,5.55,5.55,5.54,5.54,10500.0,4.53,4.53,4.5218,4.5218,10500.0
2005-12-05 15:10:00,5.54,5.55,5.54,5.54,50500.0,4.5218,4.53,4.5218,4.5218,50500.0
2005-12-05 15:15:00,5.54,5.54,5.53,5.54,7200.0,4.5218,4.5218,4.5137,4.5218,7200.0
2005-12-05 15:20:00,5.54,5.54,5.53,5.53,14000.0,4.5218,4.5218,4.5137,4.5137,14000.0
2005-12-05 15:25:00,5.53,5.54,5.53,5.53,28800.0,4.5137,4.5218,4.5137,4.5137,28800.0
2005-12-05 15:30:00,5.54,5.54,5.53,5.54,44200.0,4.5218,4.5218,4.5137,4.5218,44200.0
2005-12-05 15:35:00,5.54,5.56,5.53,5.54,112800.0,4.5218,4.5381,4.5137,4.5218,112800.0
2005-12-05 15:40:00,5.54,5.56,5.53,5.56,48800.0,4.5218,4.5381,4.5137,4.5381,48800.0
2005-12-05 15:45:00,5.57,5.58,5.57,5.58,51800.0,4.5463,4.5545,4.5463,4.5545,51800.0
2005-12-05 15:50:00,5.58,5.58,5.56,5.58,59800.0,4.5545,4.5545,4.5381,4.5545,59800.0
2005-12-05 15:55:00,5.58,5.58,5.55,5.55,44300.0,4.5545,4.5545,4.53,4.53,44300.0
2005-12-06 09:30:00,5.68,5.69,5.67,5.68,116700.0,4.6361,4.6443,4.6279,4.6361,116700.0
2005-12-06 09:35:00,5.68,5.7,5.67,5.69,53500.0,4.6361,4.6524,4.6279,4.6443,53500.0
2005-12-06 09:40:00,5.69,5.7,5.67,5.67,30200.0,4.6443,4.6524,4.6279,4.6279,30200.0
2005-12-06 09:45:00,5.67,5.68,5.67,5.68,14300.0,4.6279,4.6361,4.6279,4.6361,14300.0
2005-12-06 09:50:00,5.68,5.68,5.67,5.68,15100.0,4.6361,4.6361,4.6279,4.6361,15100.0
2005-12-06 09:55:00,5.68,5.7,5.68,5.7,72200.0,4.6361,4.6524,4.6361,4.6524,72200.0
2005-12-06 10:00:00,5.7,5.73,5.69,5.73,70800.0,4.6524,4.6769,4.6443,4.6769,70800.0
2005-12-06 10:05:00,5.72,5.74,5.72,5.73,90300.0,4.6687,4.6851,4.6687,4.6769,90300.0
2005-12-06 10:10:00,5.73,5.73,5.72,5.73,26200.0,4.6769,4.6769,4.6687,4.6769,26200.0
2005-12-06 10:15:00,5.73,5.74,5.73,5.74,30400.0,4.6769,4.6851,4.6769,4.6851,30400.0
2005-12-06 10:20:00,5.75,5.76,5.74,5.76,47200.0,4.6932,4.7014,4.6851,4.7014,47200.0
2005-12-06 10:25:00,5.76,5.78,5.76,5.76,78900.0,4.7014,4.7177,4.7014,4.7014,78900.0
2005-12-06 10:30:00,5.76,5.76,5.73,5.74,33600.0,4.7014,4.7014,4.6769,4.6851,33600.0
2005-12-06 10:35:00,5.74,5.74,5.73,5.74,18700.0,4.6851,4.6851,4.6769,4.6851,18700.0
2005-12-06 10:40:00,5.74,5.75,5.73,5.75,45900.0,4.6851,4.6932,4.6769,4.6932,45900.0
2005-12-06 10:45:00,5.75,5.76,5.74,5.75,53400.0,4.6932,4.7014,4.6851,4.6932,53400.0
2005-12-06 10:50:00,5.76,5.76,5.74,5.76,28900.0,4.7014,4.7014,4.6851,4.7014,28900.0
2005-12-06 10:55:00,5.75,5.76,5.74,5.76,26600.0,4.6932,4.7014,4.6851,4.7014,26600.0
2005-12-06 11:00:00,5.76,5.76,5.75,5.76,4800.0,4.7014,4.7014,4.6932,4.7014,4800.0
2005-12-06 11:05:00,5.76,5.77,5.75,5.77,32400.0,4.7014,4.7096,4.6932,4.7096,32400.0
2005-12-06 11:10:00,5.77,5.78,5.77,5.78,37500.0,4.7096,4.7177,4.7096,4.7177,37500.0
2005-12-06 11:15:00,5.77,5.78,5.76,5.76,38300.0,4.7096,4.7177,4.7014,4.7014,38300.0
2005-12-06 11:20:00,5.77,5.77,5.75,5.76,22100.0,4.7096,4.7096,4.6932,4.7014,22100.0
2005-12-06 11:25:00,5.75,5.83,5.75,5.82,222900.0,4.6932,4.7585,4.6932,4.7504,222900.0
2005-12-06 11:30:00,5.82,5.82,5.8,5.81,44400.0,4.7504,4.7504,4.734,4.7422,44400.0
2005-12-06 11:35:00,5.82,5.82,5.81,5.82,70300.0,4.7504,4.7504,4.7422,4.7504,70300.0
2005-12-06 11:40:00,5.82,5.82,5.81,5.82,21700.0,4.7504,4.7504,4.7422,4.7504,21700.0
2005-12-06 11:45:00,5.82,5.82,5.81,5.82,16200.0,4.7504,4.7504,4.7422,4.7504,16200.0
2005-12-06 11:50:00,5.81,5.83,5.81,5.83,12700.0,4.7422,4.7585,4.7422,4.7585,12700.0
2005-12-06 11:55:00,5.83,5.83,5.81,5.82,36900.0,4.7585,4.7585,4.7422,4.7504,36900.0
2005-12-06 12:00:00,5.82,5.82,5.81,5.82,21800.0,4.7504,4.7504,4.7422,4.7504,21800.0
2005-12-06 12:05:00,5.81,5.82,5.8,5.82,29700.0,4.7422,4.7504,4.734,4.7504,29700.0
2005-12-06 12:10:00,5.82,5.82,5.81,5.82,19200.0,4.7504,4.7504,4.7422,4.7504,19200.0
2005-12-06 12:15:00,5.82,5.82,5.81,5.82,21300.0,4.7504,4.7504,4.7422,4.7504,21300.0
2005-12-06 12:20:00,5.82,5.82,5.8,5.81,51100.0,4.7504,4.7504,4.734,4.7422,51100.0
2005-12-06 12:25:00,5.81,5.81,5.8,5.8,6600.0,4.7422,4.7422,4.734,4.734,6600.0
2005-12-06 12:30:00,5.81,5.81,5.8,5.81,12500.0,4.7422,4.7422,4.734,4.7422,12500.0
2005-12-06 12:35:00,5.81,5.81,5.8,5.8,15200.0,4.7422,4.7422,4.734,4.734,15200.0
2005-12-06 12:40:00,5.81,5.82,5.8,5.82,61000.0,4.7422,4.7504,4.734,4.7504,61000.0
2005-12-06 12:45:00,5.82,5.83,5.82,5.83,58200.0,4.7504,4.7585,4.7504,4.7585,58200.0
2005-12-06 12:50:00,5.82,5.83,5.82,5.83,23100.0,4.7504,4.7585,4.7504,4.7585,23100.0
2005-12-06 12:55:00,5.82,5.84,5.82,5.83,39900.0,4.7504,4.7667,4.7504,4.7585,39900.0
2005-12-06 13:00:00,5.83,5.84,5.82,5.83,59100.0,4.7585,4.7667,4.7504,4.7585,59100.0
2005-12-06 13:05:00,5.83,5.84,5.82,5.83,36500.0,4.7585,4.7667,4.7504,4.7585,36500.0
2005-12-06 13:10:00,5.83,5.83,5.82,5.83,16500.0,4.7585,4.7585,4.7504,4.7585,16500.0
2005-12-06 13:15:00,5.83,5.83,5.82,5.83,16400.0,4.7585,4.7585,4.7504,4.7585,16400.0
2005-12-06 13:20:00,5.83,5.83,5.82,5.83,15100.0,4.7585,4.7585,4.7504,4.7585,15100.0
2005-12-06 13:25:00,5.83,5.83,5.82,5.83,7200.0,4.7585,4.7585,4.7504,4.7585,7200.0
2005-12-06 13:30:00,5.83,5.83,5.82,5.83,9500.0,4.7585,4.7585,4.7504,4.7585,9500.0
2005-12-06 13:35:00,5.83,5.84,5.83,5.84,34100.0,4.7585,4.7667,4.7585,4.7667,34100.0
2005-12-06 13:40:00,5.84,5.84,5.83,5.84,16300.0,4.7667,4.7667,4.7585,4.7667,16300.0
2005-12-06 13:45:00,5.84,5.84,5.83,5.84,13200.0,4.7667,4.7667,4.7585,4.7667,13200.0
2005-12-06 13:50:00,5.84,5.84,5.83,5.84,11900.0,4.7667,4.7667,4.7585,4.7667,11900.0
2005-12-06 13:55:00,5.84,5.84,5.83,5.84,39800.0,4.7667,4.7667,4.7585,4.7667,39800.0
2005-12-06 14:00:00,5.84,5.84,5.83,5.83,11400.0,4.7667,4.7667,4.7585,4.7585,11400.0
2005-12-06 14:05:00,5.83,5.83,5.8,5.81,29200.0,4.7585,4.7585,4.734,4.7422,29200.0
2005-12-06 14:10:00,5.81,5.81,5.8,5.81,17200.0,4.7422,4.7422,4.734,4.7422,17200.0
2005-12-06 14:15:00,5.81,5.81,5.8,5.8,12900.0,4.7422,4.7422,4.734,4.734,12900.0
2005-12-06 14:20:00,5.81,5.81,5.79,5.8,32800.0,4.7422,4.7422,4.7259,4.734,32800.0
2005-12-06 14:25:00,5.79,5.8,5.79,5.8,6900.0,4.7259,4.734,4.7259,4.734,6900.0
2005-12-06 14:30:00,5.79,5.8,5.79,5.8,6900.0,4.7259,4.734,4.7259,4.734,6900.0
2005-12-06 14:35:00,5.8,5.8,5.79,5.79,6500.0,4.734,4.734,4.7259,4.7259,6500.0
2005-12-06 14:40:00,5.8,5.8,5.79,5.79,8900.0,4.734,4.734,4.7259,4.7259,8900.0
2005-12-06 14:45:00,5.8,5.81,5.79,5.81,41000.0,4.734,4.7422,4.7259,4.7422,41000.0
2005-12-06 14:50:00,5.81,5.81,5.8,5.81,20000.0,4.7422,4.7422,4.734,4.7422,20000.0
2005-12-06 14:55:00,5.81,5.81,5.8,5.8,7900.0,4.7422,4.7422,4.734,4.734,7900.0
2005-12-06 15:00:00,5.8,5.81,5.8,5.8,9800.0,4.734,4.7422,4.734,4.734,9800.0
2005-12-06 15:05:00,5.8,5.81,5.8,5.8,10500.0,4.734,4.7422,4.734,4.734,10500.0
2005-12-06 15:10:00,5.8,5.81,5.75,5.75,73200.0,4.734,4.7422,4.6932,4.6932,73200.0
2005-12-06 15:15:00,5.76,5.76,5.75,5.75,11600.0,4.7014,4.7014,4.6932,4.6932,11600.0
2005-12-06 15:20:00,5.76,5.76,5.75,5.75,34400.0,4.7014,4.7014,4.6932,4.6932,34400.0
2005-12-06 15:25:00,5.75,5.75,5.71,5.73,112800.0,4.6932,4.6932,4.6606,4.6769,112800.0
2005-12-06 15:30:00,5.74,5.74,5.73,5.74,12600.0,4.6851,4.6851,4.6769,4.6851,12600.0
2005-12-06 15:35:00,5.74,5.74,5.71,5.71,91800.0,4.6851,4.6851,4.6606,4.6606,91800.0
2005-12-06 15:40:00,5.72,5.72,5.69,5.71,108300.0,4.6687,4.6687,4.6443,4.6606,108300.0
2005-12-06 15:45:00,5.71,5.74,5.71,5.74,64200.0,4.6606,4.6851,4.6606,4.6851,64200.0
2005-12-06 15:50:00,5.74,5.75,5.74,5.74,43200.0,4.6851,4.6932,4.6851,4.6851,43200.0
2005-12-06 15:55:00,5.75,5.75,5.73,5.73,129900.0,4.6932,4.6932,4.6769,4.6769,129900.0
2005-12-07 09:30:00,5.74,5.8,5.71,5.71,60500.0,4.6851,4.734,4.6606,4.6606,60500.0
2005-12-07 09:35:00,5.74,5.75,5.72,5.74,33000.0,4.6851,4.6932,4.6687,4.6851,33000.0
2005-12-07 09:40:00,5.74,5.74,5.71,5.72,25300.0,4.6851,4.6851,4.6606,4.6687,25300.0
2005-12-07 09:45:00,5.72,5.72,5.71,5.72,18000.0,4.6687,4.6687,4.6606,4.6687,18000.0
2005-12-07 09:50:00,5.72,5.73,5.71,5.73,19400.0,4.6687,4.6769,4.6606,4.6769,19400.0
2005-12-07 09:55:00,5.73,5.74,5.73,5.73,24300.0,4.6769,4.6851,4.6769,4.6769,24300.0
2005-12-07 10:00:00,5.72,5.77,5.72,5.76,23300.0,4.6687,4.7096,4.6687,4.7014,23300.0
2005-12-07 10:05:00,5.77,5.8,5.77,5.79,46400.0,4.7096,4.734,4.7096,4.7259,46400.0
2005-12-07 10:10:00,5.79,5.8,5.78,5.78,60900.0,4.7259,4.734,4.7177,4.7177,60900.0
2005-12-07 10:15:00,5.79,5.79,5.76,5.77,46800.0,4.7259,4.7259,4.7014,4.7096,46800.0
2005-12-07 10:20:00,5.77,5.77,5.75,5.75,30400.0,4.7096,4.7096,4.6932,4.6932,30400.0
2005-12-07 10:25:00,5.75,5.76,5.75,5.76,4600.0,4.6932,4.7014,4.6932,4.7014,4600.0
2005-12-07 10:30:00,5.76,5.79,5.76,5.78,55300.0,4.7014,4.7259,4.7014,4.7177,55300.0
2005-12-07 10:35:00,5.78,5.78,5.75,5.75,34200.0,4.7177,4.7177,4.6932,4.6932,34200.0
2005-12-07 10:40:00,5.75,5.8,5.75,5.79,49600.0,4.6932,4.734,4.6932,4.7259,49600.0
2005-12-07 10:45:00,5.78,5.79,5.76,5.79,16400.0,4.7177,4.7259,4.7014,4.7259,16400.0
2005-12-07 10:50:00,5.79,5.79,5.76,5.76,30000.0,4.7259,4.7259,4.7014,4.7014,30000.0
2005-12-07 10:55:00,5.76,5.77,5.76,5.76,24000.0,4.7014,4.7096,4.7014,4.7014,24000.0
2005-12-07 11:00:00,5.76,5.76,5.74,5.75,48300.0,4.7014,4.7014,4.6851,4.6932,48300.0
2005-12-07 11:05:00,5.76,5.76,5.75,5.75,1200.0,4.7014,4.7014,4.6932,4.6932,1200.0
2005-12-07 11:10:00,5.75,5.75,5.75,5.75,13300.0,4.6932,4.6932,4.6932,4.6932,13300.0
2005-12-07 11:15:00,5.75,5.77,5.75,5.76,20300.0,4.6932,4.7096,4.6932,4.7014,20300.0
2005-12-07 11:20:00,5.75,5.76,5.75,5.75,2100.0,4.6932,4.7014,4.6932,4.6932,2100.0
2005-12-07 11:25:00,5.75,5.76,5.75,5.76,3000.0,4.6932,4.7014,4.6932,4.7014,3000.0
2005-12-07 11:30:00,5.75,5.76,5.75,5.76,14800.0,4.6932,4.7014,4.6932,4.7014,14800.0
2005-12-07 11:35:00,5.75,5.76,5.75,5.76,3800.0,4.6932,4.7014,4.6932,4.7014,3800.0
2005-12-07 11:40:00,5.75,5.75,5.74,5.74,36200.0,4.6932,4.6932,4.6851,4.6851,36200.0
2005-12-07 11:45:00,5.74,5.75,5.74,5.75,4700.0,4.6851,4.6932,4.6851,4.6932,4700.0
2005-12-07 11:50:00,5.74,5.75,5.74,5.74,4100.0,4.6851,4.6932,4.6851,4.6851,4100.0
2005-12-07 11:55:00,5.75,5.75,5.74,5.75,20400.0,4.6932,4.6932,4.6851,4.6932,20400.0
2005-12-07 12:00:00,5.75,5.75,5.74,5.74,30100.0,4.6932,4.6932,4.6851,4.6851,30100.0
2005-12-07 12:05:00,5.74,5.74,5.73,5.73,17500.0,4.6851,4.6851,4.6769,4.6769,17500.0
2005-12-07 12:10:00,5.74,5.74,5.73,5.73,19800.0,4.6851,4.6851,4.6769,4.6769,19800.0
2005-12-07 12:15:00,5.73,5.74,5.73,5.73,4300.0,4.6769,4.6851,4.6769,4.6769,4300.0
2005-12-07 12:20:00,5.73,5.74,5.73,5.73,8100.0,4.6769,4.6851,4.6769,4.6769,8100.0
2005-12-07 12:25:00,5.73,5.74,5.73,5.73,10500.0,4.6769,4.6851,4.6769,4.6769,10500.0
2005-12-07 12:30:00,5.73,5.74,5.73,5.73,7900.0,4.6769,4.6851,4.6769,4.6769,7900.0
2005-12-07 12:35:00,5.73,5.74,5.73,5.73,6200.0,4.6769,4.6851,4.6769,4.6769,6200.0
2005-12-07 12:40:00,5.73,5.74,5.73,5.73,33100.0,4.6769,4.6851,4.6769,4.6769,33100.0
2005-12-07 12:45:00,5.74,5.75,5.73,5.74,46600.0,4.6851,4.6932,4.6769,4.6851,46600.0
2005-12-07 12:50:00,5.75,5.75,5.74,5.74,21300.0,4.6932,4.6932,4.6851,4.6851,21300.0
2005-12-07 12:55:00,5.75,5.75,5.74,5.74,3900.0,4.6932,4.6932,4.6851,4.6851,3900.0
2005-12-07 13:00:00,5.74,5.75,5.74,5.75,7700.0,4.6851,4.6932,4.6851,4.6932,7700.0
2005-12-07 13:05:00,5.74,5.75,5.74,5.74,2300.0,4.6851,4.6932,4.6851,4.6851,2300.0
2005-12-07 13:10:00,5.74,5.75,5.74,5.74,16500.0,4.6851,4.6932,4.6851,4.6851,16500.0
2005-12-07 13:15:00,5.74,5.74,5.73,5.73,2500.0,4.6851,4.6851,4.6769,4.6769,2500.0
2005-12-07 13:20:00,5.74,5.74,5.73,5.73,25600.0,4.6851,4.6851,4.6769,4.6769,25600.0
2005-12-07 13:25:00,5.73,5.73,5.72,5.73,30500.0,4.6769,4.6769,4.6687,4.6769,30500.0
2005-12-07 13:30:00,5.72,5.73,5.71,5.72,15200.0,4.6687,4.6769,4.6606,4.6687,15200.0
2005-12-07 13:35:00,5.72,5.72,5.71,5.71,3500.0,4.6687,4.6687,4.6606,4.6606,3500.0
2005-12-07 13:40:00,5.72,5.72,5.71,5.71,6200.0,4.6687,4.6687,4.6606,4.6606,6200.0
2005-12-07 13:45:00,5.71,5.72,5.71,5.72,9200.0,4.6606,4.6687,4.6606,4.6687,9200.0
2005-12-07 13:50:00,5.71,5.72,5.71,5.72,6800.0,4.6606,4.6687,4.6606,4.6687,6800.0
2005-12-07 13:55:00,5.71,5.71,5.68,5.7,113500.0,4.6606,4.6606,4.6361,4.6524,113500.0
2005-12-07 14:00:00,5.71,5.71,5.66,5.67,31000.0,4.6606,4.6606,4.6198,4.6279,31000.0
2005-12-07 14:05:00,5.67,5.69,5.66,5.68,27800.0,4.6279,4.6443,4.6198,4.6361,27800.0
2005-12-07 14:10:00,5.69,5.69,5.67,5.67,10900.0,4.6443,4.6443,4.6279,4.6279,10900.0
2005-12-07 14:15:00,5.67,5.68,5.67,5.67,11100.0,4.6279,4.6361,4.6279,4.6279,11100.0
2005-12-07 14:20:00,5.67,5.68,5.67,5.68,8500.0,4.6279,4.6361,4.6279,4.6361,8500.0
2005-12-07 14:25:00,5.68,5.68,5.67,5.68,3100.0,4.6361,4.6361,4.6279,4.6361,3100.0
2005-12-07 14:30:00,5.68,5.68,5.63,5.63,94800.0,4.6361,4.6361,4.5953,4.5953,94800.0
2005-12-07 14:35:00,5.63,5.64,5.6,5.61,119700.0,4.5953,4.6034,4.5708,4.579,119700.0
2005-12-07 14:40:00,5.61,5.63,5.6,5.62,75900.0,4.579,4.5953,4.5708,4.5871,75900.0
2005-12-07 14:45:00,5.63,5.63,5.62,5.63,5800.0,4.5953,4.5953,4.5871,4.5953,5800.0
2005-12-07 14:50:00,5.62,5.64,5.62,5.64,37800.0,4.5871,4.6034,4.5871,4.6034,37800.0
2005-12-07 14:55:00,5.63,5.64,5.63,5.64,33100.0,4.5953,4.6034,4.5953,4.6034,33100.0
2005-12-07 15:00:00,5.64,5.64,5.63,5.63,4100.0,4.6034,4.6034,4.5953,4.5953,4100.0
2005-12-07 15:05:00,5.64,5.64,5.63,5.64,11900.0,4.6034,4.6034,4.5953,4.6034,11900.0
2005-12-07 15:10:00,5.64,5.64,5.63,5.63,7000.0,4.6034,4.6034,4.5953,4.5953,7000.0
2005-12-07 15:15:00,5.64,5.64,5.63,5.63,19500.0,4.6034,4.6034,4.5953,4.5953,19500.0
2005-12-07 15:20:00,5.64,5.64,5.63,5.63,7500.0,4.6034,4.6034,4.5953,4.5953,7500.0
2005-12-07 15:25:00,5.63,5.65,5.63,5.64,27800.0,4.5953,4.6116,4.5953,4.6034,27800.0
2005-12-07 15:30:00,5.64,5.65,5.64,5.65,5000.0,4.6034,4.6116,4.6034,4.6116,5000.0
2005-12-07 15:35:00,5.64,5.66,5.64,5.65,29800.0,4.6034,4.6198,4.6034,4.6116,29800.0
2005-12-07 15:40:00,5.66,5.67,5.65,5.66,38700.0,4.6198,4.6279,4.6116,4.6198,38700.0
2005-12-07 15:45:00,5.65,5.66,5.65,5.66,23600.0,4.6116,4.6198,4.6116,4.6198,23600.0
2005-12-07 15:50:00,5.65,5.66,5.65,5.65,26500.0,4.6116,4.6198,4.6116,4.6116,26500.0
2005-12-07 15:55:00,5.65,5.67,5.64,5.64,86800.0,4.6116,4.6279,4.6034,4.6034,86800.0
2005-12-08 09:30:00,5.71,5.76,5.7,5.72,88400.0,4.6606,4.7014,4.6524,4.6687,88400.0
2005-12-08 09:35:00,5.71,5.72,5.64,5.64,33300.0,4.6606,4.6687,4.6034,4.6034,33300.0
2005-12-08 09:40:00,5.65,5.67,5.65,5.66,34700.0,4.6116,4.6279,4.6116,4.6198,34700.0
2005-12-08 09:45:00,5.66,5.69,5.66,5.68,35700.0,4.6198,4.6443,4.6198,4.6361,35700.0
2005-12-08 09:50:00,5.68,5.68,5.66,5.67,16200.0,4.6361,4.6361,4.6198,4.6279,16200.0
2005-12-08 09:55:00,5.67,5.67,5.66,5.66,18300.0,4.6279,4.6279,4.6198,4.6198,18300.0
2005-12-08 10:00:00,5.66,5.7,5.66,5.7,21100.0,4.6198,4.6524,4.6198,4.6524,21100.0
2005-12-08 10:05:00,5.7,5.76,5.69,5.75,40600.0,4.6524,4.7014,4.6443,4.6932,40600.0
2005-12-08 10:10:00,5.75,5.75,5.72,5.74,48100.0,4.6932,4.6932,4.6687,4.6851,48100.0
2005-12-08 10:15:00,5.73,5.74,5.71,5.73,17800.0,4.6769,4.6851,4.6606,4.6769,17800.0
2005-12-08 10:20:00,5.72,5.75,5.72,5.75,50300.0,4.6687,4.6932,4.6687,4.6932,50300.0
2005-12-08 10:25:00,5.75,5.75,5.72,5.73,51400.0,4.6932,4.6932,4.6687,4.6769,51400.0
2005-12-08 10:30:00,5.73,5.74,5.73,5.74,12200.0,4.6769,4.6851,4.6769,4.6851,12200.0
2005-12-08 10:35:00,5.73,5.74,5.73,5.73,15900.0,4.6769,4.6851,4.6769,4.6769,15900.0
2005-12-08 10:40:00,5.73,5.76,5.72,5.76,67900.0,4.6769,4.7014,4.6687,4.7014,67900.0
2005-12-08 10:45:00,5.76,5.8,5.75,5.8,135300.0,4.7014,4.734,4.6932,4.734,135300.0
2005-12-08 10:50:00,5.8,5.81,5.77,5.77,81100.0,4.734,4.7422,4.7096,4.7096,81100.0
2005-12-08 10:55:00,5.78,5.79,5.78,5.79,52000.0,4.7177,4.7259,4.7177,4.7259,52000.0
2005-12-08 11:00:00,5.8,5.83,5.8,5.82,103100.0,4.734,4.7585,4.734,4.7504,103100.0
2005-12-08 11:05:00,5.82,5.82,5.8,5.82,55600.0,4.7504,4.7504,4.734,4.7504,55600.0
2005-12-08 11:10:00,5.82,5.94,5.82,5.9,354000.0,4.7504,4.8483,4.7504,4.8157,354000.0
2005-12-08 11:15:00,5.9,5.9,5.87,5.88,41700.0,4.8157,4.8157,4.7912,4.7993,41700.0
2005-12-08 11:20:00,5.87,5.88,5.86,5.87,52800.0,4.7912,4.7993,4.783,4.7912,52800.0
2005-12-08 11:25:00,5.87,5.87,5.85,5.86,20800.0,4.7912,4.7912,4.7749,4.783,20800.0
2005-12-08 11:30:00,5.85,5.86,5.84,5.85,28800.0,4.7749,4.783,4.7667,4.7749,28800.0
2005-12-08 11:35:00,5.85,5.85,5.83,5.83,28700.0,4.7749,4.7749,4.7585,4.7585,28700.0
2005-12-08 11:40:00,5.84,5.84,5.83,5.84,5900.0,4.7667,4.7667,4.7585,4.7667,5900.0
2005-12-08 11:45:00,5.84,5.84,5.83,5.83,20000.0,4.7667,4.7667,4.7585,4.7585,20000.0
2005-12-08 11:50:00,5.84,5.84,5.82,5.83,32200.0,4.7667,4.7667,4.7504,4.7585,32200.0
2005-12-08 11:55:00,5.83,5.84,5.82,5.83,35800.0,4.7585,4.7667,4.7504,4.7585,35800.0
2005-12-08 12:00:00,5.83,5.85,5.83,5.84,18600.0,4.7585,4.7749,4.7585,4.7667,18600.0
2005-12-08 12:05:00,5.85,5.87,5.84,5.85,37300.0,4.7749,4.7912,4.7667,4.7749,37300.0
2005-12-08 12:10:00,5.85,5.86,5.84,5.86,7900.0,4.7749,4.783,4.7667,4.783,7900.0
2005-12-08 12:15:00,5.86,5.87,5.85,5.85,51800.0,4.783,4.7912,4.7749,4.7749,51800.0
2005-12-08 12:20:00,5.85,5.85,5.84,5.85,19700.0,4.7749,4.7749,4.7667,4.7749,19700.0
2005-12-08 12:25:00,5.85,5.86,5.84,5.85,39800.0,4.7749,4.783,4.7667,4.7749,39800.0
2005-12-08 12:30:00,5.84,5.84,5.82,5.83,101000.0,4.7667,4.7667,4.7504,4.7585,101000.0
2005-12-08 12:35:00,5.84,5.84,5.83,5.84,21500.0,4.7667,4.7667,4.7585,4.7667,21500.0
2005-12-08 12:40:00,5.84,5.84,5.83,5.84,29800.0,4.7667,4.7667,4.7585,4.7667,29800.0
2005-12-08 12:45:00,5.83,5.83,5.81,5.81,51300.0,4.7585,4.7585,4.7422,4.7422,51300.0
2005-12-08 12:50:00,5.82,5.82,5.8,5.8,25800.0,4.7504,4.7504,4.734,4.734,25800.0
2005-12-08 12:55:00,5.8,5.8,5.78,5.8,57300.0,4.734,4.734,4.7177,4.734,57300.0
2005-12-08 13:00:00,5.8,5.8,5.78,5.79,7800.0,4.734,4.734,4.7177,4.7259,7800.0
2005-12-08 13:05:00,5.78,5.79,5.75,5.75,66200.0,4.7177,4.7259,4.6932,4.6932,66200.0
2005-12-08 13:10:00,5.76,5.76,5.75,5.76,26200.0,4.7014,4.7014,4.6932,4.7014,26200.0
2005-12-08 13:15:00,5.76,5.77,5.75,5.76,48800.0,4.7014,4.7096,4.6932,4.7014,48800.0
2005-12-08 13:20:00,5.76,5.81,5.76,5.81,80800.0,4.7014,4.7422,4.7014,4.7422,80800.0
2005-12-08 13:25:00,5.81,5.82,5.8,5.8,32500.0,4.7422,4.7504,4.734,4.734,32500.0
2005-12-08 13:30:00,5.81,5.81,5.79,5.8,22800.0,4.7422,4.7422,4.7259,4.734,22800.0
2005-12-08 13:35:00,5.79,5.8,5.78,5.78,7300.0,4.7259,4.734,4.7177,4.7177,7300.0
2005-12-08 13:40:00,5.78,5.79,5.78,5.79,10700.0,4.7177,4.7259,4.7177,4.7259,10700.0
2005-12-08 13:45:00,5.78,5.79,5.77,5.77,10300.0,4.7177,4.7259,4.7096,4.7096,10300.0
2005-12-08 13:50:00,5.78,5.78,5.76,5.76,6900.0,4.7177,4.7177,4.7014,4.7014,6900.0
2005-12-08 13:55:00,5.77,5.77,5.75,5.75,35600.0,4.7096,4.7096,4.6932,4.6932,35600.0
2005-12-08 14:00:00,5.75,5.76,5.75,5.76,6800.0,4.6932,4.7014,4.6932,4.7014,6800.0
2005-12-08 14:05:00,5.75,5.76,5.75,5.76,12400.0,4.6932,4.7014,4.6932,4.7014,12400.0
2005-12-08 14:10:00,5.75,5.76,5.7,5.7,101900.0,4.6932,4.7014,4.6524,4.6524,101900.0
2005-12-08 14:15:00,5.7,5.7,5.64,5.66,200000.0,4.6524,4.6524,4.6034,4.6198,200000.0
2005-12-08 14:20:00,5.66,5.7,5.65,5.7,80800.0,4.6198,4.6524,4.6116,4.6524,80800.0
2005-12-08 14:25:00,5.69,5.7,5.68,5.68,28500.0,4.6443,4.6524,4.6361,4.6361,28500.0
2005-12-08 14:30:00,5.69,5.69,5.65,5.67,34400.0,4.6443,4.6443,4.6116,4.6279,34400.0
2005-12-08 14:35:00,5.67,5.67,5.66,5.67,26300.0,4.6279,4.6279,4.6198,4.6279,26300.0
2005-12-08 14:40:00,5.66,5.67,5.66,5.66,25000.0,4.6198,4.6279,4.6198,4.6198,25000.0
2005-12-08 14:45:00,5.66,5.67,5.66,5.66,29500.0,4.6198,4.6279,4.6198,4.6198,29500.0
2005-12-08 14:50:00,5.66,5.67,5.65,5.67,36500.0,4.6198,4.6279,4.6116,4.6279,36500.0
2005-12-08 14:55:00,5.67,5.67,5.66,5.67,10200.0,4.6279,4.6279,4.6198,4.6279,10200.0
2005-12-08 15:00:00,5.67,5.72,5.66,5.72,71900.0,4.6279,4.6687,4.6198,4.6687,71900.0
2005-12-08 15:05:00,5.71,5.72,5.7,5.7,51100.0,4.6606,4.6687,4.6524,4.6524,51100.0
2005-12-08 15:10:00,5.7,5.71,5.7,5.7,24500.0,4.6524,4.6606,4.6524,4.6524,24500.0
2005-12-08 15:15:00,5.7,5.7,5.69,5.69,10200.0,4.6524,4.6524,4.6443,4.6443,10200.0
2005-12-08 15:20:00,5.69,5.7,5.68,5.69,30300.0,4.6443,4.6524,4.6361,4.6443,30300.0
2005-12-08 15:25:00,5.68,5.69,5.68,5.69,10900.0,4.6361,4.6443,4.6361,4.6443,10900.0
2005-12-08 15:30:00,5.69,5.69,5.68,5.69,50500.0,4.6443,4.6443,4.6361,4.6443,50500.0
2005-12-08 15:35:00,5.69,5.7,5.68,5.69,31300.0,4.6443,4.6524,4.6361,4.6443,31300.0
2005-12-08 15:40:00,5.7,5.7,5.69,5.69,30400.0,4.6524,4.6524,4.6443,4.6443,30400.0
2005-12-08 15:45:00,5.7,5.7,5.66,5.67,130900.0,4.6524,4.6524,4.6198,4.6279,130900.0
2005-12-08 15:50:00,5.67,5.69,5.66,5.69,89300.0,4.6279,4.6443,4.6198,4.6443,89300.0
2005-12-08 15:55:00,5.68,5.7,5.68,5.68,96500.0,4.6361,4.6524,4.6361,4.6361,96500.0
2005-12-09 09:30:00,5.72,5.72,5.65,5.7,114200.0,4.6687,4.6687,4.6116,4.6524,114200.0
2005-12-09 09:35:00,5.69,5.7,5.66,5.67,68600.0,4.6443,4.6524,4.6198,4.6279,68600.0
2005-12-09 09:40:00,5.67,5.7,5.65,5.66,48300.0,4.6279,4.6524,4.6116,4.6198,48300.0
2005-12-09 09:45:00,5.66,5.68,5.66,5.68,20000.0,4.6198,4.6361,4.6198,4.6361,20000.0
2005-12-09 09:50:00,5.68,5.69,5.67,5.67,30000.0,4.6361,4.6443,4.6279,4.6279,30000.0
2005-12-09 09:55:00,5.67,5.67,5.65,5.66,30300.0,4.6279,4.6279,4.6116,4.6198,30300.0
2005-12-09 10:00:00,5.66,5.67,5.66,5.67,22800.0,4.6198,4.6279,4.6198,4.6279,22800.0
2005-12-09 10:05:00,5.67,5.67,5.62,5.62,63800.0,4.6279,4.6279,4.5871,4.5871,63800.0
2005-12-09 10:10:00,5.62,5.62,5.6,5.62,63900.0,4.5871,4.5871,4.5708,4.5871,63900.0
2005-12-09 10:15:00,5.61,5.63,5.57,5.6,112100.0,4.579,4.5953,4.5463,4.5708,112100.0
2005-12-09 10:20:00,5.6,5.6,5.59,5.59,44400.0,4.5708,4.5708,4.5626,4.5626,44400.0
2005-12-09 10:25:00,5.59,5.6,5.55,5.58,173300.0,4.5626,4.5708,4.53,4.5545,173300.0
2005-12-09 10:30:00,5.57,5.6,5.57,5.6,77600.0,4.5463,4.5708,4.5463,4.5708,77600.0
2005-12-09 10:35:00,5.6,5.6,5.58,5.59,32500.0,4.5708,4.5708,4.5545,4.5626,32500.0
2005-12-09 10:40:00,5.59,5.62,5.58,5.62,17800.0,4.5626,4.5871,4.5545,4.5871,17800.0
2005-12-09 10:45:00,5.62,5.65,5.62,5.65,28300.0,4.5871,4.6116,4.5871,4.6116,28300.0
2005-12-09 10:50:00,5.65,5.67,5.65,5.67,14700.0,4.6116,4.6279,4.6116,4.6279,14700.0
2005-12-09 10:55:00,5.67,5.68,5.67,5.67,26400.0,4.6279,4.6361,4.6279,4.6279,26400.0
2005-12-09 11:00:00,5.68,5.71,5.66,5.71,41700.0,4.6361,4.6606,4.6198,4.6606,41700.0
2005-12-09 11:05:00,5.71,5.72,5.7,5.72,15700.0,4.6606,4.6687,4.6524,4.6687,15700.0
2005-12-09 11:10:00,5.72,5.75,5.71,5.72,51700.0,4.6687,4.6932,4.6606,4.6687,51700.0
2005-12-09 11:15:00,5.73,5.74,5.72,5.73,34000.0,4.6769,4.6851,4.6687,4.6769,34000.0
2005-12-09 11:20:00,5.73,5.73,5.72,5.72,42000.0,4.6769,4.6769,4.6687,4.6687,42000.0
2005-12-09 11:25:00,5.73,5.73,5.71,5.72,16000.0,4.6769,4.6769,4.6606,4.6687,16000.0
2005-12-09 11:30:00,5.71,5.72,5.71,5.72,12900.0,4.6606,4.6687,4.6606,4.6687,12900.0
2005-12-09 11:35:00,5.73,5.73,5.72,5.73,17600.0,4.6769,4.6769,4.6687,4.6769,17600.0
2005-12-09 11:40:00,5.73,5.73,5.72,5.73,14600.0,4.6769,4.6769,4.6687,4.6769,14600.0
2005-12-09 11:45:00,5.72,5.72,5.72,5.72,6700.0,4.6687,4.6687,4.6687,4.6687,6700.0
2005-12-09 11:50:00,5.72,5.75,5.72,5.73,66300.0,4.6687,4.6932,4.6687,4.6769,66300.0
2005-12-09 11:55:00,5.72,5.73,5.69,5.71,46700.0,4.6687,4.6769,4.6443,4.6606,46700.0
2005-12-09 12:00:00,5.71,5.71,5.68,5.7,20100.0,4.6606,4.6606,4.6361,4.6524,20100.0
2005-12-09 12:05:00,5.7,5.7,5.69,5.7,4200.0,4.6524,4.6524,4.6443,4.6524,4200.0
2005-12-09 12:10:00,5.7,5.7,5.69,5.7,8000.0,4.6524,4.6524,4.6443,4.6524,8000.0
2005-12-09 12:15:00,5.69,5.7,5.69,5.7,9000.0,4.6443,4.6524,4.6443,4.6524,9000.0
2005-12-09 12:20:00,5.7,5.7,5.69,5.7,3400.0,4.6524,4.6524,4.6443,4.6524,3400.0
2005-12-09 12:25:00,5.7,5.7,5.69,5.69,4700.0,4.6524,4.6524,4.6443,4.6443,4700.0
2005-12-09 12:30:00,5.7,5.71,5.69,5.7,16000.0,4.6524,4.6606,4.6443,4.6524,16000.0
2005-12-09 12:35:00,5.71,5.71,5.7,5.7,13100.0,4.6606,4.6606,4.6524,4.6524,13100.0
2005-12-09 12:40:00,5.71,5.71,5.7,5.71,3100.0,4.6606,4.6606,4.6524,4.6606,3100.0
2005-12-09 12:45:00,5.7,5.71,5.7,5.7,5200.0,4.6524,4.6606,4.6524,4.6524,5200.0
2005-12-09 12:50:00,5.7,5.7,5.69,5.7,10400.0,4.6524,4.6524,4.6443,4.6524,10400.0
2005-12-09 12:55:00,5.7,5.7,5.69,5.69,4000.0,4.6524,4.6524,4.6443,4.6443,4000.0
2005-12-09 13:00:00,5.7,5.73,5.69,5.72,25200.0,4.6524,4.6769,4.6443,4.6687,25200.0
2005-12-09 13:05:00,5.72,5.72,5.72,5.72,1800.0,4.6687,4.6687,4.6687,4.6687,1800.0
2005-12-09 13:10:00,5.72,5.73,5.72,5.73,4700.0,4.6687,4.6769,4.6687,4.6769,4700.0
2005-12-09 13:15:00,5.73,5.73,5.73,5.73,10100.0,4.6769,4.6769,4.6769,4.6769,10100.0
2005-12-09 13:20:00,5.72,5.75,5.72,5.75,98300.0,4.6687,4.6932,4.6687,4.6932,98300.0
2005-12-09 13:25:00,5.75,5.76,5.74,5.75,35200.0,4.6932,4.7014,4.6851,4.6932,35200.0
2005-12-09 13:30:00,5.75,5.76,5.74,5.76,28400.0,4.6932,4.7014,4.6851,4.7014,28400.0
2005-12-09 13:35:00,5.77,5.8,5.77,5.79,111200.0,4.7096,4.734,4.7096,4.7259,111200.0
2005-12-09 13:40:00,5.8,5.8,5.79,5.8,89700.0,4.734,4.734,4.7259,4.734,89700.0
2005-12-09 13:45:00,5.8,5.8,5.78,5.79,20500.0,4.734,4.734,4.7177,4.7259,20500.0
2005-12-09 13:50:00,5.79,5.79,5.77,5.78,15300.0,4.7259,4.7259,4.7096,4.7177,15300.0
2005-12-09 13:55:00,5.78,5.78,5.75,5.75,19600.0,4.7177,4.7177,4.6932,4.6932,19600.0
2005-12-09 14:00:00,5.75,5.76,5.75,5.76,5000.0,4.6932,4.7014,4.6932,4.7014,5000.0
2005-12-09 14:05:00,5.76,5.76,5.75,5.76,7200.0,4.7014,4.7014,4.6932,4.7014,7200.0
2005-12-09 14:10:00,5.76,5.76,5.75,5.76,6300.0,4.7014,4.7014,4.6932,4.7014,6300.0
2005-12-09 14:15:00,5.75,5.76,5.75,5.75,16100.0,4.6932,4.7014,4.6932,4.6932,16100.0
2005-12-09 14:20:00,5.75,5.76,5.75,5.76,2700.0,4.6932,4.7014,4.6932,4.7014,2700.0
2005-12-09 14:25:00,5.76,5.76,5.75,5.76,4400.0,4.7014,4.7014,4.6932,4.7014,4400.0
2005-12-09 14:30:00,5.76,5.76,5.75,5.75,6300.0,4.7014,4.7014,4.6932,4.6932,6300.0
2005-12-09 14:35:00,5.75,5.76,5.75,5.76,2700.0,4.6932,4.7014,4.6932,4.7014,2700.0
2005-12-09 14:40:00,5.75,5.76,5.75,5.76,4100.0,4.6932,4.7014,4.6932,4.7014,4100.0
2005-12-09 14:45:00,5.76,5.76,5.75,5.75,45100.0,4.7014,4.7014,4.6932,4.6932,45100.0
2005-12-09 14:50:00,5.76,5.76,5.75,5.76,16800.0,4.7014,4.7014,4.6932,4.7014,16800.0
2005-12-09 14:55:00,5.76,5.76,5.75,5.76,4600.0,4.7014,4.7014,4.6932,4.7014,4600.0
2005-12-09 15:00:00,5.75,5.76,5.75,5.75,11700.0,4.6932,4.7014,4.6932,4.6932,11700.0
2005-12-09 15:05:00,5.76,5.76,5.75,5.75,5600.0,4.7014,4.7014,4.6932,4.6932,5600.0
2005-12-09 15:10:00,5.75,5.76,5.75,5.76,15300.0,4.6932,4.7014,4.6932,4.7014,15300.0
2005-12-09 15:15:00,5.76,5.76,5.75,5.75,16000.0,4.7014,4.7014,4.6932,4.6932,16000.0
2005-12-09 15:20:00,5.75,5.76,5.75,5.76,14000.0,4.6932,4.7014,4.6932,4.7014,14000.0
2005-12-09 15:25:00,5.75,5.77,5.75,5.76,41600.0,4.6932,4.7096,4.6932,4.7014,41600.0
2005-12-09 15:30:00,5.76,5.77,5.76,5.77,17800.0,4.7014,4.7096,4.7014,4.7096,17800.0
2005-12-09 15:35:00,5.77,5.77,5.75,5.75,15800.0,4.7096,4.7096,4.6932,4.6932,15800.0
2005-12-09 15:40:00,5.75,5.76,5.75,5.75,15900.0,4.6932,4.7014,4.6932,4.6932,15900.0
2005-12-09 15:45:00,5.75,5.76,5.74,5.74,28000.0,4.6932,4.7014,4.6851,4.6851,28000.0
2005-12-09 15:50:00,5.75,5.75,5.74,5.75,13100.0,4.6932,4.6932,4.6851,4.6932,13100.0
2005-12-09 15:55:00,5.75,5.76,5.74,5.76,66200.0,4.6932,4.7014,4.6851,4.7014,66200.0
2005-12-12 09:30:00,5.73,5.78,5.7,5.75,54600.0,4.6769,4.7177,4.6524,4.6932,54600.0
2005-12-12 09:35:00,5.77,5.83,5.73,5.8,46800.0,4.7096,4.7585,4.6769,4.734,46800.0
2005-12-12 09:40:00,5.8,5.8,5.74,5.74,44400.0,4.734,4.734,4.6851,4.6851,44400.0
2005-12-12 09:45:00,5.74,5.79,5.74,5.78,47200.0,4.6851,4.7259,4.6851,4.7177,47200.0
2005-12-12 09:50:00,5.78,5.8,5.77,5.78,62200.0,4.7177,4.734,4.7096,4.7177,62200.0
2005-12-12 09:55:00,5.79,5.8,5.79,5.8,31000.0,4.7259,4.734,4.7259,4.734,31000.0
2005-12-12 10:00:00,5.79,5.8,5.79,5.79,31000.0,4.7259,4.734,4.7259,4.7259,31000.0
2005-12-12 10:05:00,5.79,5.79,5.76,5.77,14600.0,4.7259,4.7259,4.7014,4.7096,14600.0
2005-12-12 10:10:00,5.77,5.77,5.74,5.75,14600.0,4.7096,4.7096,4.6851,4.6932,14600.0
2005-12-12 10:15:00,5.76,5.78,5.75,5.77,13600.0,4.7014,4.7177,4.6932,4.7096,13600.0
2005-12-12 10:20:00,5.77,5.77,5.76,5.77,4400.0,4.7096,4.7096,4.7014,4.7096,4400.0
2005-12-12 10:25:00,5.76,5.77,5.76,5.76,17500.0,4.7014,4.7096,4.7014,4.7014,17500.0
2005-12-12 10:30:00,5.77,5.78,5.75,5.77,39600.0,4.7096,4.7177,4.6932,4.7096,39600.0
2005-12-12 10:35:00,5.77,5.78,5.76,5.77,39600.0,4.7096,4.7177,4.7014,4.7096,39600.0
2005-12-12 10:40:00,5.77,5.78,5.77,5.77,23000.0,4.7096,4.7177,4.7096,4.7096,23000.0
2005-12-12 10:45:00,5.77,5.78,5.77,5.77,15700.0,4.7096,4.7177,4.7096,4.7096,15700.0
2005-12-12 10:50:00,5.77,5.78,5.75,5.75,44800.0,4.7096,4.7177,4.6932,4.6932,44800.0
2005-12-12 10:55:00,5.75,5.76,5.73,5.74,27700.0,4.6932,4.7014,4.6769,4.6851,27700.0
2005-12-12 11:00:00,5.74,5.75,5.74,5.74,20600.0,4.6851,4.6932,4.6851,4.6851,20600.0
2005-12-12 11:05:00,5.75,5.75,5.74,5.74,22900.0,4.6932,4.6932,4.6851,4.6851,22900.0
2005-12-12 11:10:00,5.74,5.76,5.74,5.76,59900.0,4.6851,4.7014,4.6851,4.7014,59900.0
2005-12-12 11:15:00,5.75,5.76,5.75,5.75,54700.0,4.6932,4.7014,4.6932,4.6932,54700.0
2005-12-12 11:20:00,5.75,5.76,5.74,5.75,10600.0,4.6932,4.7014,4.6851,4.6932,10600.0
2005-12-12 11:25:00,5.75,5.75,5.74,5.75,7400.0,4.6932,4.6932,4.6851,4.6932,7400.0
2005-12-12 11:30:00,5.74,5.75,5.73,5.73,34200.0,4.6851,4.6932,4.6769,4.6769,34200.0
2005-12-12 11:35:00,5.73,5.75,5.73,5.74,24000.0,4.6769,4.6932,4.6769,4.6851,24000.0
2005-12-12 11:40:00,5.74,5.75,5.73,5.75,17000.0,4.6851,4.6932,4.6769,4.6932,17000.0
2005-12-12 11:45:00,5.74,5.75,5.73,5.73,8700.0,4.6851,4.6932,4.6769,4.6769,8700.0
2005-12-12 11:50:00,5.73,5.74,5.72,5.74,53400.0,4.6769,4.6851,4.6687,4.6851,53400.0
2005-12-12 11:55:00,5.74,5.74,5.74,5.74,11600.0,4.6851,4.6851,4.6851,4.6851,11600.0
2005-12-12 12:00:00,5.74,5.74,5.72,5.73,5200.0,4.6851,4.6851,4.6687,4.6769,5200.0
2005-12-12 12:05:00,5.73,5.74,5.72,5.74,20600.0,4.6769,4.6851,4.6687,4.6851,20600.0
2005-12-12 12:10:00,5.73,5.74,5.73,5.73,4400.0,4.6769,4.6851,4.6769,4.6769,4400.0
2005-12-12 12:15:00,5.73,5.73,5.72,5.72,9900.0,4.6769,4.6769,4.6687,4.6687,9900.0
2005-12-12 12:20:00,5.72,5.73,5.71,5.72,15100.0,4.6687,4.6769,4.6606,4.6687,15100.0
2005-12-12 12:25:00,5.71,5.72,5.71,5.71,7200.0,4.6606,4.6687,4.6606,4.6606,7200.0
2005-12-12 12:30:00,5.71,5.72,5.71,5.71,17100.0,4.6606,4.6687,4.6606,4.6606,17100.0
2005-12-12 12:35:00,5.72,5.72,5.71,5.71,8300.0,4.6687,4.6687,4.6606,4.6606,8300.0
2005-12-12 12:40:00,5.71,5.73,5.71,5.73,22100.0,4.6606,4.6769,4.6606,4.6769,22100.0
2005-12-12 12:45:00,5.73,5.74,5.73,5.73,24000.0,4.6769,4.6851,4.6769,4.6769,24000.0
2005-12-12 12:50:00,5.74,5.74,5.72,5.72,8800.0,4.6851,4.6851,4.6687,4.6687,8800.0
2005-12-12 12:55:00,5.72,5.73,5.72,5.72,5200.0,4.6687,4.6769,4.6687,4.6687,5200.0
2005-12-12 13:00:00,5.73,5.73,5.72,5.72,13000.0,4.6769,4.6769,4.6687,4.6687,13000.0
2005-12-12 13:05:00,5.72,5.73,5.72,5.73,4200.0,4.6687,4.6769,4.6687,4.6769,4200.0
2005-12-12 13:10:00,5.73,5.73,5.72,5.73,5500.0,4.6769,4.6769,4.6687,4.6769,5500.0
2005-12-12 13:15:00,5.73,5.73,5.72,5.73,3900.0,4.6769,4.6769,4.6687,4.6769,3900.0
2005-12-12 13:20:00,5.72,5.73,5.72,5.72,4700.0,4.6687,4.6769,4.6687,4.6687,4700.0
2005-12-12 13:25:00,5.72,5.73,5.72,5.72,9700.0,4.6687,4.6769,4.6687,4.6687,9700.0
2005-12-12 13:30:00,5.72,5.73,5.72,5.72,5900.0,4.6687,4.6769,4.6687,4.6687,5900.0
2005-12-12 13:35:00,5.73,5.73,5.7,5.7,30400.0,4.6769,4.6769,4.6524,4.6524,30400.0
2005-12-12 13:40:00,5.71,5.71,5.7,5.71,11400.0,4.6606,4.6606,4.6524,4.6606,11400.0
2005-12-12 13:45:00,5.7,5.71,5.7,5.7,10800.0,4.6524,4.6606,4.6524,4.6524,10800.0
2005-12-12 13:50:00,5.71,5.71,5.7,5.7,10100.0,4.6606,4.6606,4.6524,4.6524,10100.0
2005-12-12 13:55:00,5.7,5.71,5.7,5.71,26700.0,4.6524,4.6606,4.6524,4.6606,26700.0
2005-12-12 14:00:00,5.7,5.71,5.7,5.71,8800.0,4.6524,4.6606,4.6524,4.6606,8800.0
2005-12-12 14:05:00,5.7,5.71,5.7,5.7,9300.0,4.6524,4.6606,4.6524,4.6524,9300.0
2005-12-12 14:10:00,5.7,5.71,5.7,5.7,6700.0,4.6524,4.6606,4.6524,4.6524,6700.0
2005-12-12 14:15:00,5.7,5.71,5.67,5.67,39300.0,4.6524,4.6606,4.6279,4.6279,39300.0
2005-12-12 14:20:00,5.68,5.68,5.67,5.68,24800.0,4.6361,4.6361,4.6279,4.6361,24800.0
2005-12-12 14:25:00,5.68,5.69,5.67,5.68,26400.0,4.6361,4.6443,4.6279,4.6361,26400.0
2005-12-12 14:30:00,5.69,5.69,5.67,5.67,21100.0,4.6443,4.6443,4.6279,4.6279,21100.0
2005-12-12 14:35:00,5.68,5.68,5.67,5.67,15500.0,4.6361,4.6361,4.6279,4.6279,15500.0
2005-12-12 14:40:00,5.67,5.69,5.67,5.69,16800.0,4.6279,4.6443,4.6279,4.6443,16800.0
2005-12-12 14:45:00,5.68,5.69,5.67,5.69,54400.0,4.6361,4.6443,4.6279,4.6443,54400.0
2005-12-12 14:50:00,5.68,5.69,5.68,5.69,34900.0,4.6361,4.6443,4.6361,4.6443,34900.0
2005-12-12 14:55:00,5.69,5.7,5.69,5.7,22600.0,4.6443,4.6524,4.6443,4.6524,22600.0
2005-12-12 15:00:00,5.7,5.7,5.69,5.69,32900.0,4.6524,4.6524,4.6443,4.6443,32900.0
2005-12-12 15:05:00,5.7,5.7,5.69,5.69,16700.0,4.6524,4.6524,4.6443,4.6443,16700.0
2005-12-12 15:10:00,5.69,5.7,5.67,5.67,121300.0,4.6443,4.6524,4.6279,4.6279,121300.0
2005-12-12 15:15:00,5.68,5.68,5.67,5.68,50500.0,4.6361,4.6361,4.6279,4.6361,50500.0
2005-12-12 15:20:00,5.67,5.69,5.67,5.68,25900.0,4.6279,4.6443,4.6279,4.6361,25900.0
2005-12-12 15:25:00,5.69,5.69,5.68,5.69,14600.0,4.6443,4.6443,4.6361,4.6443,14600.0
2005-12-12 15:30:00,5.68,5.69,5.68,5.69,37900.0,4.6361,4.6443,4.6361,4.6443,37900.0
2005-12-12 15:35:00,5.68,5.69,5.67,5.67,60800.0,4.6361,4.6443,4.6279,4.6279,60800.0
2005-12-12 15:40:00,5.67,5.68,5.67,5.67,41600.0,4.6279,4.6361,4.6279,4.6279,41600.0
2005-12-12 15:45:00,5.67,5.68,5.67,5.68,24000.0,4.6279,4.6361,4.6279,4.6361,24000.0
2005-12-12 15:50:00,5.67,5.68,5.67,5.68,34600.0,4.6279,4.6361,4.6279,4.6361,34600.0
2005-12-12 15:55:00,5.68,5.68,5.66,5.66,85500.0,4.6361,4.6361,4.6198,4.6198,85500.0
2005-12-13 09:30:00,5.67,5.68,5.63,5.68,54900.0,4.6279,4.6361,4.5953,4.6361,54900.0
2005-12-13 09:35:00,5.69,5.69,5.66,5.66,11500.0,4.6443,4.6443,4.6198,4.6198,11500.0
2005-12-13 09:40:00,5.66,5.71,5.66,5.69,17500.0,4.6198,4.6606,4.6198,4.6443,17500.0
2005-12-13 09:45:00,5.68,5.69,5.68,5.68,5500.0,4.6361,4.6443,4.6361,4.6361,5500.0
2005-12-13 09:50:00,5.69,5.69,5.67,5.69,20700.0,4.6443,4.6443,4.6279,4.6443,20700.0
2005-12-13 09:55:00,5.69,5.69,5.68,5.68,13300.0,4.6443,4.6443,4.6361,4.6361,13300.0
2005-12-13 10:00:00,5.69,5.72,5.69,5.7,23600.0,4.6443,4.6687,4.6443,4.6524,23600.0
2005-12-13 10:05:00,5.7,5.7,5.69,5.7,6300.0,4.6524,4.6524,4.6443,4.6524,6300.0
2005-12-13 10:10:00,5.7,5.71,5.7,5.71,10900.0,4.6524,4.6606,4.6524,4.6606,10900.0
2005-12-13 10:15:00,5.71,5.76,5.7,5.75,88600.0,4.6606,4.7014,4.6524,4.6932,88600.0
2005-12-13 10:20:00,5.74,5.74,5.7,5.72,58800.0,4.6851,4.6851,4.6524,4.6687,58800.0
2005-12-13 10:25:00,5.72,5.73,5.7,5.7,32400.0,4.6687,4.6769,4.6524,4.6524,32400.0
2005-12-13 10:30:00,5.7,5.72,5.7,5.72,19800.0,4.6524,4.6687,4.6524,4.6687,19800.0
2005-12-13 10:35:00,5.72,5.72,5.7,5.71,26400.0,4.6687,4.6687,4.6524,4.6606,26400.0
2005-12-13 10:40:00,5.7,5.71,5.68,5.69,71200.0,4.6524,4.6606,4.6361,4.6443,71200.0
2005-12-13 10:45:00,5.69,5.71,5.69,5.69,55100.0,4.6443,4.6606,4.6443,4.6443,55100.0
2005-12-13 10:50:00,5.7,5.72,5.69,5.71,55800.0,4.6524,4.6687,4.6443,4.6606,55800.0
2005-12-13 10:55:00,5.71,5.72,5.69,5.69,49900.0,4.6606,4.6687,4.6443,4.6443,49900.0
2005-12-13 11:00:00,5.7,5.7,5.69,5.69,39400.0,4.6524,4.6524,4.6443,4.6443,39400.0
2005-12-13 11:05:00,5.69,5.7,5.69,5.69,10200.0,4.6443,4.6524,4.6443,4.6443,10200.0
2005-12-13 11:10:00,5.69,5.7,5.69,5.69,10000.0,4.6443,4.6524,4.6443,4.6443,10000.0
2005-12-13 11:15:00,5.69,5.69,5.68,5.68,16500.0,4.6443,4.6443,4.6361,4.6361,16500.0
2005-12-13 11:20:00,5.69,5.69,5.68,5.69,11500.0,4.6443,4.6443,4.6361,4.6443,11500.0
2005-12-13 11:25:00,5.68,5.7,5.68,5.69,11100.0,4.6361,4.6524,4.6361,4.6443,11100.0
2005-12-13 11:30:00,5.69,5.7,5.69,5.69,5300.0,4.6443,4.6524,4.6443,4.6443,5300.0
2005-12-13 11:35:00,5.69,5.7,5.69,5.7,5800.0,4.6443,4.6524,4.6443,4.6524,5800.0
2005-12-13 11:40:00,5.7,5.7,5.69,5.7,5600.0,4.6524,4.6524,4.6443,4.6524,5600.0
2005-12-13 11:45:00,5.69,5.71,5.69,5.71,17700.0,4.6443,4.6606,4.6443,4.6606,17700.0
2005-12-13 11:50:00,5.71,5.71,5.7,5.7,6600.0,4.6606,4.6606,4.6524,4.6524,6600.0
2005-12-13 11:55:00,5.71,5.71,5.7,5.71,16300.0,4.6606,4.6606,4.6524,4.6606,16300.0
2005-12-13 12:00:00,5.7,5.71,5.7,5.7,3200.0,4.6524,4.6606,4.6524,4.6524,3200.0
2005-12-13 12:05:00,5.7,5.71,5.7,5.7,6400.0,4.6524,4.6606,4.6524,4.6524,6400.0
2005-12-13 12:10:00,5.71,5.71,5.7,5.7,23700.0,4.6606,4.6606,4.6524,4.6524,23700.0
2005-12-13 12:15:00,5.71,5.71,5.7,5.71,4000.0,4.6606,4.6606,4.6524,4.6606,4000.0
2005-12-13 12:20:00,5.71,5.72,5.71,5.72,6800.0,4.6606,4.6687,4.6606,4.6687,6800.0
2005-12-13 12:25:00,5.71,5.72,5.71,5.72,7800.0,4.6606,4.6687,4.6606,4.6687,7800.0
2005-12-13 12:30:00,5.72,5.73,5.72,5.72,10100.0,4.6687,4.6769,4.6687,4.6687,10100.0
2005-12-13 12:35:00,5.72,5.73,5.72,5.73,8800.0,4.6687,4.6769,4.6687,4.6769,8800.0
2005-12-13 12:40:00,5.73,5.73,5.72,5.73,14300.0,4.6769,4.6769,4.6687,4.6769,14300.0
2005-12-13 12:45:00,5.72,5.74,5.72,5.73,3300.0,4.6687,4.6851,4.6687,4.6769,3300.0
2005-12-13 12:50:00,5.74,5.74,5.73,5.73,7600.0,4.6851,4.6851,4.6769,4.6769,7600.0
2005-12-13 12:55:00,5.73,5.74,5.73,5.73,9200.0,4.6769,4.6851,4.6769,4.6769,9200.0
2005-12-13 13:00:00,5.73,5.74,5.7,5.73,38800.0,4.6769,4.6851,4.6524,4.6769,38800.0
2005-12-13 13:05:00,5.73,5.74,5.73,5.74,6800.0,4.6769,4.6851,4.6769,4.6851,6800.0
2005-12-13 13:10:00,5.74,5.74,5.73,5.74,33900.0,4.6851,4.6851,4.6769,4.6851,33900.0
2005-12-13 13:15:00,5.74,5.75,5.74,5.74,17500.0,4.6851,4.6932,4.6851,4.6851,17500.0
2005-12-13 13:20:00,5.74,5.75,5.74,5.74,10200.0,4.6851,4.6932,4.6851,4.6851,10200.0
2005-12-13 13:25:00,5.74,5.75,5.74,5.75,23300.0,4.6851,4.6932,4.6851,4.6932,23300.0
2005-12-13 13:30:00,5.75,5.75,5.74,5.75,7800.0,4.6932,4.6932,4.6851,4.6932,7800.0
2005-12-13 13:35:00,5.74,5.75,5.74,5.75,5300.0,4.6851,4.6932,4.6851,4.6932,5300.0
2005-12-13 13:40:00,5.75,5.77,5.73,5.77,79000.0,4.6932,4.7096,4.6769,4.7096,79000.0
2005-12-13 13:45:00,5.77,5.77,5.76,5.77,9000.0,4.7096,4.7096,4.7014,4.7096,9000.0
2005-12-13 13:50:00,5.76,5.77,5.74,5.75,31700.0,4.7014,4.7096,4.6851,4.6932,31700.0
2005-12-13 13:55:00,5.75,5.76,5.73,5.73,24500.0,4.6932,4.7014,4.6769,4.6769,24500.0
2005-12-13 14:00:00,5.73,5.74,5.7,5.7,41400.0,4.6769,4.6851,4.6524,4.6524,41400.0
2005-12-13 14:05:00,5.7,5.71,5.7,5.7,26800.0,4.6524,4.6606,4.6524,4.6524,26800.0
2005-12-13 14:10:00,5.71,5.72,5.7,5.71,33400.0,4.6606,4.6687,4.6524,4.6606,33400.0
2005-12-13 14:15:00,5.72,5.73,5.72,5.72,11600.0,4.6687,4.6769,4.6687,4.6687,11600.0
2005-12-13 14:20:00,5.73,5.8,5.73,5.76,58600.0,4.6769,4.734,4.6769,4.7014,58600.0
2005-12-13 14:25:00,5.77,5.77,5.73,5.74,17400.0,4.7096,4.7096,4.6769,4.6851,17400.0
2005-12-13 14:30:00,5.74,5.76,5.73,5.74,38100.0,4.6851,4.7014,4.6769,4.6851,38100.0
2005-12-13 14:35:00,5.73,5.74,5.73,5.74,9000.0,4.6769,4.6851,4.6769,4.6851,9000.0
2005-12-13 14:40:00,5.74,5.76,5.74,5.74,41600.0,4.6851,4.7014,4.6851,4.6851,41600.0
2005-12-13 14:45:00,5.74,5.75,5.74,5.75,4800.0,4.6851,4.6932,4.6851,4.6932,4800.0
2005-12-13 14:50:00,5.75,5.75,5.71,5.74,33100.0,4.6932,4.6932,4.6606,4.6851,33100.0
2005-12-13 14:55:00,5.74,5.76,5.74,5.74,45700.0,4.6851,4.7014,4.6851,4.6851,45700.0
2005-12-13 15:00:00,5.74,5.75,5.68,5.72,121200.0,4.6851,4.6932,4.6361,4.6687,121200.0
2005-12-13 15:05:00,5.72,5.77,5.72,5.77,59400.0,4.6687,4.7096,4.6687,4.7096,59400.0
2005-12-13 15:10:00,5.77,5.78,5.76,5.76,44100.0,4.7096,4.7177,4.7014,4.7014,44100.0
2005-12-13 15:15:00,5.77,5.77,5.76,5.77,35700.0,4.7096,4.7096,4.7014,4.7096,35700.0
2005-12-13 15:20:00,5.76,5.77,5.75,5.76,47400.0,4.7014,4.7096,4.6932,4.7014,47400.0
2005-12-13 15:25:00,5.75,5.76,5.75,5.75,17300.0,4.6932,4.7014,4.6932,4.6932,17300.0
2005-12-13 15:30:00,5.75,5.76,5.74,5.75,49900.0,4.6932,4.7014,4.6851,4.6932,49900.0
2005-12-13 15:35:00,5.74,5.75,5.73,5.74,13400.0,4.6851,4.6932,4.6769,4.6851,13400.0
2005-12-13 15:40:00,5.74,5.74,5.73,5.74,14400.0,4.6851,4.6851,4.6769,4.6851,14400.0
2005-12-13 15:45:00,5.74,5.74,5.73,5.74,7800.0,4.6851,4.6851,4.6769,4.6851,7800.0
2005-12-13 15:50:00,5.73,5.74,5.72,5.73,39900.0,4.6769,4.6851,4.6687,4.6769,39900.0
2005-12-13 15:55:00,5.73,5.73,5.69,5.73,180100.0,4.6769,4.6769,4.6443,4.6769,180100.0
2005-12-14 09:30:00,5.71,5.74,5.69,5.7,34800.0,4.6606,4.6851,4.6443,4.6524,34800.0
2005-12-14 09:35:00,5.7,5.73,5.67,5.73,14500.0,4.6524,4.6769,4.6279,4.6769,14500.0
2005-12-14 09:40:00,5.72,5.73,5.72,5.72,8700.0,4.6687,4.6769,4.6687,4.6687,8700.0
2005-12-14 09:45:00,5.71,5.73,5.71,5.73,16700.0,4.6606,4.6769,4.6606,4.6769,16700.0
2005-12-14 09:50:00,5.72,5.72,5.7,5.7,32400.0,4.6687,4.6687,4.6524,4.6524,32400.0
2005-12-14 09:55:00,5.7,5.71,5.7,5.71,9300.0,4.6524,4.6606,4.6524,4.6606,9300.0
2005-12-14 10:00:00,5.7,5.71,5.69,5.7,12400.0,4.6524,4.6606,4.6443,4.6524,12400.0
2005-12-14 10:05:00,5.7,5.7,5.69,5.7,3200.0,4.6524,4.6524,4.6443,4.6524,3200.0
2005-12-14 10:10:00,5.7,5.72,5.7,5.7,16700.0,4.6524,4.6687,4.6524,4.6524,16700.0
2005-12-14 10:15:00,5.71,5.71,5.7,5.71,3800.0,4.6606,4.6606,4.6524,4.6606,3800.0
2005-12-14 10:20:00,5.71,5.72,5.71,5.72,7500.0,4.6606,4.6687,4.6606,4.6687,7500.0
2005-12-14 10:25:00,5.71,5.72,5.7,5.71,9700.0,4.6606,4.6687,4.6524,4.6606,9700.0
2005-12-14 10:30:00,5.7,5.71,5.7,5.71,5400.0,4.6524,4.6606,4.6524,4.6606,5400.0
2005-12-14 10:35:00,5.7,5.72,5.7,5.72,27300.0,4.6524,4.6687,4.6524,4.6687,27300.0
2005-12-14 10:40:00,5.72,5.74,5.71,5.74,32100.0,4.6687,4.6851,4.6606,4.6851,32100.0
2005-12-14 10:45:00,5.74,5.74,5.73,5.73,6300.0,4.6851,4.6851,4.6769,4.6769,6300.0
2005-12-14 10:50:00,5.73,5.73,5.71,5.71,37800.0,4.6769,4.6769,4.6606,4.6606,37800.0
2005-12-14 10:55:00,5.71,5.72,5.71,5.72,9100.0,4.6606,4.6687,4.6606,4.6687,9100.0
2005-12-14 11:00:00,5.72,5.72,5.71,5.71,44300.0,4.6687,4.6687,4.6606,4.6606,44300.0
2005-12-14 11:05:00,5.71,5.72,5.66,5.66,62100.0,4.6606,4.6687,4.6198,4.6198,62100.0
2005-12-14 11:10:00,5.66,5.67,5.65,5.66,37700.0,4.6198,4.6279,4.6116,4.6198,37700.0
2005-12-14 11:15:00,5.67,5.69,5.67,5.68,17400.0,4.6279,4.6443,4.6279,4.6361,17400.0
2005-12-14 11:20:00,5.68,5.71,5.68,5.69,34600.0,4.6361,4.6606,4.6361,4.6443,34600.0
2005-12-14 11:25:00,5.7,5.7,5.66,5.67,23100.0,4.6524,4.6524,4.6198,4.6279,23100.0
2005-12-14 11:30:00,5.66,5.66,5.65,5.66,37300.0,4.6198,4.6198,4.6116,4.6198,37300.0
2005-12-14 11:35:00,5.65,5.69,5.64,5.67,54200.0,4.6116,4.6443,4.6034,4.6279,54200.0
2005-12-14 11:40:00,5.67,5.68,5.67,5.68,1200.0,4.6279,4.6361,4.6279,4.6361,1200.0
2005-12-14 11:45:00,5.68,5.68,5.67,5.68,4200.0,4.6361,4.6361,4.6279,4.6361,4200.0
2005-12-14 11:50:00,5.68,5.68,5.67,5.67,2800.0,4.6361,4.6361,4.6279,4.6279,2800.0
2005-12-14 11:55:00,5.68,5.68,5.68,5.68,400.0,4.6361,4.6361,4.6361,4.6361,400.0
2005-12-14 12:00:00,5.67,5.67,5.67,5.67,17400.0,4.6279,4.6279,4.6279,4.6279,17400.0
2005-12-14 12:05:00,5.66,5.67,5.66,5.67,1400.0,4.6198,4.6279,4.6198,4.6279,1400.0
2005-12-14 12:10:00,5.66,5.69,5.66,5.69,28800.0,4.6198,4.6443,4.6198,4.6443,28800.0
2005-12-14 12:15:00,5.69,5.69,5.68,5.69,7500.0,4.6443,4.6443,4.6361,4.6443,7500.0
2005-12-14 12:20:00,5.69,5.69,5.68,5.69,2200.0,4.6443,4.6443,4.6361,4.6443,2200.0
2005-12-14 12:25:00,5.69,5.69,5.68,5.68,5300.0,4.6443,4.6443,4.6361,4.6361,5300.0
2005-12-14 12:30:00,5.69,5.69,5.68,5.68,18500.0,4.6443,4.6443,4.6361,4.6361,18500.0
2005-12-14 12:35:00,5.67,5.68,5.67,5.68,600.0,4.6279,4.6361,4.6279,4.6361,600.0
2005-12-14 12:40:00,5.67,5.67,5.66,5.67,8100.0,4.6279,4.6279,4.6198,4.6279,8100.0
2005-12-14 12:45:00,5.67,5.67,5.66,5.67,4500.0,4.6279,4.6279,4.6198,4.6279,4500.0
2005-12-14 12:50:00,5.67,5.7,5.67,5.7,21100.0,4.6279,4.6524,4.6279,4.6524,21100.0
2005-12-14 12:55:00,5.7,5.7,5.69,5.7,7900.0,4.6524,4.6524,4.6443,4.6524,7900.0
2005-12-14 13:00:00,5.69,5.7,5.69,5.69,2900.0,4.6443,4.6524,4.6443,4.6443,2900.0
2005-12-14 13:05:00,5.69,5.7,5.69,5.7,7600.0,4.6443,4.6524,4.6443,4.6524,7600.0
2005-12-14 13:10:00,5.69,5.7,5.68,5.69,4900.0,4.6443,4.6524,4.6361,4.6443,4900.0
2005-12-14 13:15:00,5.69,5.69,5.68,5.68,1300.0,4.6443,4.6443,4.6361,4.6361,1300.0
2005-12-14 13:20:00,5.68,5.69,5.68,5.69,1500.0,4.6361,4.6443,4.6361,4.6443,1500.0
2005-12-14 13:25:00,5.69,5.69,5.68,5.69,10100.0,4.6443,4.6443,4.6361,4.6443,10100.0
2005-12-14 13:30:00,5.69,5.7,5.69,5.69,13900.0,4.6443,4.6524,4.6443,4.6443,13900.0
2005-12-14 13:35:00,5.7,5.7,5.69,5.7,4400.0,4.6524,4.6524,4.6443,4.6524,4400.0
2005-12-14 13:40:00,5.7,5.7,5.69,5.7,14100.0,4.6524,4.6524,4.6443,4.6524,14100.0
2005-12-14 13:45:00,5.69,5.7,5.68,5.7,110200.0,4.6443,4.6524,4.6361,4.6524,110200.0
2005-12-14 13:50:00,5.7,5.71,5.69,5.71,50100.0,4.6524,4.6606,4.6443,4.6606,50100.0
2005-12-14 13:55:00,5.7,5.71,5.68,5.68,16100.0,4.6524,4.6606,4.6361,4.6361,16100.0
2005-12-14 14:00:00,5.69,5.69,5.68,5.68,19500.0,4.6443,4.6443,4.6361,4.6361,19500.0
2005-12-14 14:05:00,5.69,5.69,5.68,5.69,11300.0,4.6443,4.6443,4.6361,4.6443,11300.0
2005-12-14 14:10:00,5.68,5.69,5.68,5.69,3200.0,4.6361,4.6443,4.6361,4.6443,3200.0
2005-12-14 14:15:00,5.68,5.69,5.68,5.69,31300.0,4.6361,4.6443,4.6361,4.6443,31300.0
2005-12-14 14:20:00,5.68,5.69,5.68,5.68,2200.0,4.6361,4.6443,4.6361,4.6361,2200.0
2005-12-14 14:25:00,5.68,5.69,5.68,5.69,8700.0,4.6361,4.6443,4.6361,4.6443,8700.0
2005-12-14 14:30:00,5.69,5.69,5.68,5.69,7600.0,4.6443,4.6443,4.6361,4.6443,7600.0
2005-12-14 14:35:00,5.68,5.68,5.63,5.63,151700.0,4.6361,4.6361,4.5953,4.5953,151700.0
2005-12-14 14:40:00,5.63,5.66,5.63,5.65,141700.0,4.5953,4.6198,4.5953,4.6116,141700.0
2005-12-14 14:45:00,5.65,5.65,5.62,5.63,31500.0,4.6116,4.6116,4.5871,4.5953,31500.0
2005-12-14 14:50:00,5.62,5.65,5.61,5.64,79500.0,4.5871,4.6116,4.579,4.6034,79500.0
2005-12-14 14:55:00,5.64,5.64,5.62,5.64,39100.0,4.6034,4.6034,4.5871,4.6034,39100.0
2005-12-14 15:00:00,5.63,5.64,5.63,5.64,10100.0,4.5953,4.6034,4.5953,4.6034,10100.0
2005-12-14 15:05:00,5.64,5.65,5.63,5.63,10800.0,4.6034,4.6116,4.5953,4.5953,10800.0
2005-12-14 15:10:00,5.64,5.65,5.63,5.65,11000.0,4.6034,4.6116,4.5953,4.6116,11000.0
2005-12-14 15:15:00,5.64,5.65,5.64,5.65,8400.0,4.6034,4.6116,4.6034,4.6116,8400.0
2005-12-14 15:20:00,5.65,5.65,5.64,5.65,7500.0,4.6116,4.6116,4.6034,4.6116,7500.0
2005-12-14 15:25:00,5.65,5.65,5.64,5.64,13900.0,4.6116,4.6116,4.6034,4.6034,13900.0
2005-12-14 15:30:00,5.65,5.65,5.63,5.63,33800.0,4.6116,4.6116,4.5953,4.5953,33800.0
2005-12-14 15:35:00,5.64,5.64,5.63,5.63,16700.0,4.6034,4.6034,4.5953,4.5953,16700.0
2005-12-14 15:40:00,5.63,5.64,5.62,5.63,36500.0,4.5953,4.6034,4.5871,4.5953,36500.0
2005-12-14 15:45:00,5.62,5.63,5.62,5.63,31400.0,4.5871,4.5953,4.5871,4.5953,31400.0
2005-12-14 15:50:00,5.63,5.63,5.6,5.61,75200.0,4.5953,4.5953,4.5708,4.579,75200.0
2005-12-14 15:55:00,5.61,5.63,5.6,5.63,42700.0,4.579,4.5953,4.5708,4.5953,42700.0
2005-12-15 09:30:00,5.6,5.6,5.57,5.58,49500.0,4.5708,4.5708,4.5463,4.5545,49500.0
2005-12-15 09:35:00,5.58,5.62,5.58,5.59,35000.0,4.5545,4.5871,4.5545,4.5626,35000.0
2005-12-15 09:40:00,5.59,5.61,5.55,5.6,50200.0,4.5626,4.579,4.53,4.5708,50200.0
2005-12-15 09:45:00,5.59,5.59,5.57,5.59,26300.0,4.5626,4.5626,4.5463,4.5626,26300.0
2005-12-15 09:50:00,5.59,5.59,5.56,5.57,35700.0,4.5626,4.5626,4.5381,4.5463,35700.0
2005-12-15 09:55:00,5.56,5.56,5.55,5.55,32000.0,4.5381,4.5381,4.53,4.53,32000.0
2005-12-15 10:00:00,5.55,5.57,5.55,5.56,89100.0,4.53,4.5463,4.53,4.5381,89100.0
2005-12-15 10:05:00,5.56,5.56,5.51,5.52,96600.0,4.5381,4.5381,4.4973,4.5055,96600.0
2005-12-15 10:10:00,5.53,5.53,5.51,5.51,77200.0,4.5137,4.5137,4.4973,4.4973,77200.0
2005-12-15 10:15:00,5.52,5.52,5.49,5.49,84900.0,4.5055,4.5055,4.481,4.481,84900.0
2005-12-15 10:20:00,5.49,5.51,5.48,5.48,61600.0,4.481,4.4973,4.4729,4.4729,61600.0
2005-12-15 10:25:00,5.48,5.5,5.48,5.49,60300.0,4.4729,4.4892,4.4729,4.481,60300.0
2005-12-15 10:30:00,5.49,5.5,5.47,5.5,81000.0,4.481,4.4892,4.4647,4.4892,81000.0
2005-12-15 10:35:00,5.49,5.5,5.49,5.5,20900.0,4.481,4.4892,4.481,4.4892,20900.0
2005-12-15 10:40:00,5.49,5.5,5.49,5.5,21400.0,4.481,4.4892,4.481,4.4892,21400.0
2005-12-15 10:45:00,5.5,5.52,5.49,5.51,23300.0,4.4892,4.5055,4.481,4.4973,23300.0
2005-12-15 10:50:00,5.51,5.51,5.5,5.51,14600.0,4.4973,4.4973,4.4892,4.4973,14600.0
2005-12-15 10:55:00,5.51,5.51,5.5,5.51,15200.0,4.4973,4.4973,4.4892,4.4973,15200.0
2005-12-15 11:00:00,5.51,5.51,5.48,5.48,23900.0,4.4973,4.4973,4.4729,4.4729,23900.0
2005-12-15 11:05:00,5.49,5.49,5.47,5.49,15500.0,4.481,4.481,4.4647,4.481,15500.0
2005-12-15 11:10:00,5.49,5.49,5.48,5.49,19300.0,4.481,4.481,4.4729,4.481,19300.0
2005-12-15 11:15:00,5.49,5.51,5.49,5.5,43800.0,4.481,4.4973,4.481,4.4892,43800.0
2005-12-15 11:20:00,5.5,5.52,5.5,5.52,31700.0,4.4892,4.5055,4.4892,4.5055,31700.0
2005-12-15 11:25:00,5.52,5.52,5.5,5.5,44500.0,4.5055,4.5055,4.4892,4.4892,44500.0
2005-12-15 11:30:00,5.5,5.5,5.49,5.5,33200.0,4.4892,4.4892,4.481,4.4892,33200.0
2005-12-15 11:35:00,5.5,5.5,5.48,5.49,62000.0,4.4892,4.4892,4.4729,4.481,62000.0
2005-12-15 11:40:00,5.49,5.5,5.48,5.5,83700.0,4.481,4.4892,4.4729,4.4892,83700.0
2005-12-15 11:45:00,5.5,5.5,5.47,5.48,72300.0,4.4892,4.4892,4.4647,4.4729,72300.0
2005-12-15 11:50:00,5.47,5.49,5.47,5.48,64600.0,4.4647,4.481,4.4647,4.4729,64600.0
2005-12-15 11:55:00,5.48,5.49,5.48,5.49,50300.0,4.4729,4.481,4.4729,4.481,50300.0
2005-12-15 12:00:00,5.48,5.49,5.48,5.49,12300.0,4.4729,4.481,4.4729,4.481,12300.0
2005-12-15 12:05:00,5.49,5.49,5.48,5.48,3300.0,4.481,4.481,4.4729,4.4729,3300.0
2005-12-15 12:10:00,5.49,5.5,5.48,5.49,33400.0,4.481,4.4892,4.4729,4.481,33400.0
2005-12-15 12:15:00,5.49,5.5,5.48,5.49,22300.0,4.481,4.4892,4.4729,4.481,22300.0
2005-12-15 12:20:00,5.49,5.5,5.48,5.49,35000.0,4.481,4.4892,4.4729,4.481,35000.0
2005-12-15 12:25:00,5.49,5.49,5.48,5.49,15800.0,4.481,4.481,4.4729,4.481,15800.0
2005-12-15 12:30:00,5.48,5.49,5.46,5.49,89600.0,4.4729,4.481,4.4565,4.481,89600.0
2005-12-15 12:35:00,5.49,5.49,5.48,5.49,17500.0,4.481,4.481,4.4729,4.481,17500.0
2005-12-15 12:40:00,5.49,5.49,5.48,5.49,13300.0,4.481,4.481,4.4729,4.481,13300.0
2005-12-15 12:45:00,5.49,5.5,5.49,5.5,10100.0,4.481,4.4892,4.481,4.4892,10100.0
2005-12-15 12:50:00,5.5,5.5,5.49,5.5,3000.0,4.4892,4.4892,4.481,4.4892,3000.0
2005-12-15 12:55:00,5.5,5.5,5.49,5.5,15800.0,4.4892,4.4892,4.481,4.4892,15800.0
2005-12-15 13:00:00,5.5,5.5,5.49,5.49,31700.0,4.4892,4.4892,4.481,4.481,31700.0
2005-12-15 13:05:00,5.49,5.5,5.48,5.48,17300.0,4.481,4.4892,4.4729,4.4729,17300.0
2005-12-15 13:10:00,5.48,5.49,5.48,5.48,2500.0,4.4729,4.481,4.4729,4.4729,2500.0
2005-12-15 13:15:00,5.48,5.49,5.48,5.49,5800.0,4.4729,4.481,4.4729,4.481,5800.0
2005-12-15 13:20:00,5.49,5.49,5.48,5.49,4000.0,4.481,4.481,4.4729,4.481,4000.0
2005-12-15 13:25:00,5.48,5.49,5.48,5.49,24400.0,4.4729,4.481,4.4729,4.481,24400.0
2005-12-15 13:30:00,5.48,5.49,5.48,5.48,1100.0,4.4729,4.481,4.4729,4.4729,1100.0
2005-12-15 13:35:00,5.48,5.5,5.48,5.49,45000.0,4.4729,4.4892,4.4729,4.481,45000.0
2005-12-15 13:40:00,5.49,5.5,5.49,5.5,28700.0,4.481,4.4892,4.481,4.4892,28700.0
2005-12-15 13:45:00,5.5,5.5,5.49,5.49,29200.0,4.4892,4.4892,4.481,4.481,29200.0
2005-12-15 13:50:00,5.5,5.5,5.49,5.5,29900.0,4.4892,4.4892,4.481,4.4892,29900.0
2005-12-15 13:55:00,5.5,5.5,5.49,5.5,6500.0,4.4892,4.4892,4.481,4.4892,6500.0
2005-12-15 14:00:00,5.5,5.5,5.49,5.5,23400.0,4.4892,4.4892,4.481,4.4892,23400.0
2005-12-15 14:05:00,5.49,5.5,5.49,5.5,15400.0,4.481,4.4892,4.481,4.4892,15400.0
2005-12-15 14:10:00,5.49,5.5,5.49,5.49,7400.0,4.481,4.4892,4.481,4.481,7400.0
2005-12-15 14:15:00,5.49,5.49,5.48,5.49,28600.0,4.481,4.481,4.4729,4.481,28600.0
2005-12-15 14:20:00,5.48,5.49,5.48,5.49,40600.0,4.4729,4.481,4.4729,4.481,40600.0
2005-12-15 14:25:00,5.49,5.49,5.48,5.49,13000.0,4.481,4.481,4.4729,4.481,13000.0
2005-12-15 14:30:00,5.49,5.49,5.48,5.49,26900.0,4.481,4.481,4.4729,4.481,26900.0
2005-12-15 14:35:00,5.49,5.49,5.48,5.49,16700.0,4.481,4.481,4.4729,4.481,16700.0
2005-12-15 14:40:00,5.49,5.5,5.49,5.5,17600.0,4.481,4.4892,4.481,4.4892,17600.0
2005-12-15 14:45:00,5.49,5.49,5.48,5.48,41600.0,4.481,4.481,4.4729,4.4729,41600.0
2005-12-15 14:50:00,5.48,5.48,5.48,5.48,18100.0,4.4729,4.4729,4.4729,4.4729,18100.0
2005-12-15 14:55:00,5.48,5.48,5.47,5.48,25500.0,4.4729,4.4729,4.4647,4.4729,25500.0
2005-12-15 15:00:00,5.48,5.48,5.47,5.47,34100.0,4.4729,4.4729,4.4647,4.4647,34100.0
2005-12-15 15:05:00,5.48,5.48,5.47,5.47,5600.0,4.4729,4.4729,4.4647,4.4647,5600.0
2005-12-15 15:10:00,5.48,5.48,5.47,5.47,900.0,4.4729,4.4729,4.4647,4.4647,900.0
2005-12-15 15:15:00,5.48,5.48,5.47,5.47,21400.0,4.4729,4.4729,4.4647,4.4647,21400.0
2005-12-15 15:20:00,5.47,5.48,5.47,5.48,20800.0,4.4647,4.4729,4.4647,4.4729,20800.0
2005-12-15 15:25:00,5.47,5.48,5.47,5.48,7100.0,4.4647,4.4729,4.4647,4.4729,7100.0
2005-12-15 15:30:00,5.47,5.48,5.47,5.48,10400.0,4.4647,4.4729,4.4647,4.4729,10400.0
2005-12-15 15:35:00,5.48,5.48,5.46,5.46,26700.0,4.4729,4.4729,4.4565,4.4565,26700.0
2005-12-15 15:40:00,5.47,5.47,5.46,5.46,37900.0,4.4647,4.4647,4.4565,4.4565,37900.0
2005-12-15 15:45:00,5.47,5.48,5.46,5.48,42700.0,4.4647,4.4729,4.4565,4.4729,42700.0
2005-12-15 15:50:00,5.47,5.48,5.46,5.47,48600.0,4.4647,4.4729,4.4565,4.4647,48600.0
2005-12-15 15:55:00,5.47,5.49,5.47,5.48,82300.0,4.4647,4.481,4.4647,4.4729,82300.0
2005-12-16 09:30:00,5.5,5.52,5.48,5.5,1576400.0,4.4892,4.5055,4.4729,4.4892,1576400.0
2005-12-16 09:35:00,5.5,5.51,5.42,5.48,89400.0,4.4892,4.4973,4.4239,4.4729,89400.0
2005-12-16 09:40:00,5.47,5.48,5.47,5.48,18400.0,4.4647,4.4729,4.4647,4.4729,18400.0
2005-12-16 09:45:00,5.48,5.51,5.41,5.45,129900.0,4.4729,4.4973,4.4157,4.4484,129900.0
2005-12-16 09:50:00,5.43,5.45,5.43,5.44,26700.0,4.432,4.4484,4.432,4.4402,26700.0
2005-12-16 09:55:00,5.44,5.45,5.43,5.45,23400.0,4.4402,4.4484,4.432,4.4484,23400.0
2005-12-16 10:00:00,5.44,5.45,5.43,5.43,31500.0,4.4402,4.4484,4.432,4.432,31500.0
2005-12-16 10:05:00,5.43,5.44,5.42,5.42,60800.0,4.432,4.4402,4.4239,4.4239,60800.0
2005-12-16 10:10:00,5.42,5.42,5.41,5.42,20800.0,4.4239,4.4239,4.4157,4.4239,20800.0
2005-12-16 10:15:00,5.42,5.43,5.41,5.43,19600.0,4.4239,4.432,4.4157,4.432,19600.0
2005-12-16 10:20:00,5.42,5.43,5.42,5.42,9000.0,4.4239,4.432,4.4239,4.4239,9000.0
2005-12-16 10:25:00,5.43,5.45,5.42,5.44,22000.0,4.432,4.4484,4.4239,4.4402,22000.0
2005-12-16 10:30:00,5.43,5.43,5.4,5.42,23400.0,4.432,4.432,4.4076,4.4239,23400.0
2005-12-16 10:35:00,5.41,5.41,5.38,5.4,82200.0,4.4157,4.4157,4.3912,4.4076,82200.0
2005-12-16 10:40:00,5.4,5.41,5.39,5.4,14700.0,4.4076,4.4157,4.3994,4.4076,14700.0
2005-12-16 10:45:00,5.4,5.41,5.39,5.4,28900.0,4.4076,4.4157,4.3994,4.4076,28900.0
2005-12-16 10:50:00,5.4,5.41,5.4,5.4,9700.0,4.4076,4.4157,4.4076,4.4076,9700.0
2005-12-16 10:55:00,5.4,5.4,5.39,5.4,9200.0,4.4076,4.4076,4.3994,4.4076,9200.0
2005-12-16 11:00:00,5.39,5.4,5.39,5.4,10100.0,4.3994,4.4076,4.3994,4.4076,10100.0
2005-12-16 11:05:00,5.4,5.41,5.4,5.41,11700.0,4.4076,4.4157,4.4076,4.4157,11700.0
2005-12-16 11:10:00,5.41,5.41,5.41,5.41,5200.0,4.4157,4.4157,4.4157,4.4157,5200.0
2005-12-16 11:15:00,5.41,5.43,5.41,5.43,38000.0,4.4157,4.432,4.4157,4.432,38000.0
2005-12-16 11:20:00,5.43,5.43,5.42,5.42,6600.0,4.432,4.432,4.4239,4.4239,6600.0
2005-12-16 11:25:00,5.43,5.43,5.42,5.42,9800.0,4.432,4.432,4.4239,4.4239,9800.0
2005-12-16 11:30:00,5.42,5.43,5.41,5.42,13600.0,4.4239,4.432,4.4157,4.4239,13600.0
2005-12-16 11:35:00,5.41,5.42,5.41,5.42,7100.0,4.4157,4.4239,4.4157,4.4239,7100.0
2005-12-16 11:40:00,5.42,5.42,5.41,5.41,10000.0,4.4239,4.4239,4.4157,4.4157,10000.0
2005-12-16 11:45:00,5.42,5.42,5.4,5.42,19600.0,4.4239,4.4239,4.4076,4.4239,19600.0
2005-12-16 11:50:00,5.41,5.42,5.41,5.41,9800.0,4.4157,4.4239,4.4157,4.4157,9800.0
2005-12-16 11:55:00,5.41,5.42,5.41,5.41,10300.0,4.4157,4.4239,4.4157,4.4157,10300.0
2005-12-16 12:00:00,5.41,5.42,5.41,5.42,2800.0,4.4157,4.4239,4.4157,4.4239,2800.0
2005-12-16 12:05:00,5.41,5.42,5.39,5.39,30000.0,4.4157,4.4239,4.3994,4.3994,30000.0
2005-12-16 12:10:00,5.39,5.4,5.38,5.39,44100.0,4.3994,4.4076,4.3912,4.3994,44100.0
2005-12-16 12:15:00,5.39,5.4,5.38,5.4,14100.0,4.3994,4.4076,4.3912,4.4076,14100.0
2005-12-16 12:20:00,5.39,5.4,5.39,5.39,10700.0,4.3994,4.4076,4.3994,4.3994,10700.0
2005-12-16 12:25:00,5.4,5.4,5.39,5.39,18300.0,4.4076,4.4076,4.3994,4.3994,18300.0
2005-12-16 12:30:00,5.39,5.4,5.39,5.39,10200.0,4.3994,4.4076,4.3994,4.3994,10200.0
2005-12-16 12:35:00,5.39,5.4,5.39,5.39,21600.0,4.3994,4.4076,4.3994,4.3994,21600.0
2005-12-16 12:40:00,5.4,5.4,5.37,5.4,15500.0,4.4076,4.4076,4.3831,4.4076,15500.0
2005-12-16 12:45:00,5.39,5.4,5.39,5.39,7400.0,4.3994,4.4076,4.3994,4.3994,7400.0
2005-12-16 12:50:00,5.39,5.4,5.39,5.39,6800.0,4.3994,4.4076,4.3994,4.3994,6800.0
2005-12-16 12:55:00,5.39,5.4,5.39,5.39,6300.0,4.3994,4.4076,4.3994,4.3994,6300.0
2005-12-16 13:00:00,5.39,5.4,5.39,5.4,18400.0,4.3994,4.4076,4.3994,4.4076,18400.0
2005-12-16 13:05:00,5.39,5.4,5.39,5.4,12500.0,4.3994,4.4076,4.3994,4.4076,12500.0
2005-12-16 13:10:00,5.39,5.4,5.39,5.39,8900.0,4.3994,4.4076,4.3994,4.3994,8900.0
2005-12-16 13:15:00,5.39,5.4,5.39,5.4,9700.0,4.3994,4.4076,4.3994,4.4076,9700.0
2005-12-16 13:20:00,5.39,5.39,5.39,5.39,2500.0,4.3994,4.3994,4.3994,4.3994,2500.0
2005-12-16 13:25:00,5.39,5.4,5.38,5.39,10600.0,4.3994,4.4076,4.3912,4.3994,10600.0
2005-12-16 13:30:00,5.4,5.4,5.39,5.39,12000.0,4.4076,4.4076,4.3994,4.3994,12000.0
2005-12-16 13:35:00,5.39,5.4,5.38,5.39,49200.0,4.3994,4.4076,4.3912,4.3994,49200.0
2005-12-16 13:40:00,5.39,5.4,5.38,5.39,22300.0,4.3994,4.4076,4.3912,4.3994,22300.0
2005-12-16 13:45:00,5.39,5.39,5.38,5.39,16400.0,4.3994,4.3994,4.3912,4.3994,16400.0
2005-12-16 13:50:00,5.39,5.4,5.39,5.39,23700.0,4.3994,4.4076,4.3994,4.3994,23700.0
2005-12-16 13:55:00,5.4,5.4,5.39,5.39,8300.0,4.4076,4.4076,4.3994,4.3994,8300.0
2005-12-16 14:00:00,5.39,5.4,5.39,5.39,12300.0,4.3994,4.4076,4.3994,4.3994,12300.0
2005-12-16 14:05:00,5.39,5.4,5.39,5.39,14900.0,4.3994,4.4076,4.3994,4.3994,14900.0
2005-12-16 14:10:00,5.4,5.4,5.39,5.4,5600.0,4.4076,4.4076,4.3994,4.4076,5600.0
2005-12-16 14:15:00,5.39,5.4,5.39,5.4,9400.0,4.3994,4.4076,4.3994,4.4076,9400.0
2005-12-16 14:20:00,5.39,5.4,5.39,5.4,6300.0,4.3994,4.4076,4.3994,4.4076,6300.0
2005-12-16 14:25:00,5.39,5.4,5.39,5.39,16200.0,4.3994,4.4076,4.3994,4.3994,16200.0
2005-12-16 14:30:00,5.39,5.4,5.38,5.38,29300.0,4.3994,4.4076,4.3912,4.3912,29300.0
2005-12-16 14:35:00,5.39,5.39,5.38,5.38,21800.0,4.3994,4.3994,4.3912,4.3912,21800.0
2005-12-16 14:40:00,5.38,5.39,5.38,5.39,50500.0,4.3912,4.3994,4.3912,4.3994,50500.0
2005-12-16 14:45:00,5.38,5.39,5.38,5.38,22600.0,4.3912,4.3994,4.3912,4.3912,22600.0
2005-12-16 14:50:00,5.39,5.39,5.38,5.38,29900.0,4.3994,4.3994,4.3912,4.3912,29900.0
2005-12-16 14:55:00,5.38,5.38,5.36,5.37,42300.0,4.3912,4.3912,4.3749,4.3831,42300.0
2005-12-16 15:00:00,5.37,5.38,5.37,5.38,18300.0,4.3831,4.3912,4.3831,4.3912,18300.0
2005-12-16 15:05:00,5.38,5.38,5.36,5.37,54100.0,4.3912,4.3912,4.3749,4.3831,54100.0
2005-12-16 15:10:00,5.37,5.4,5.36,5.39,142200.0,4.3831,4.4076,4.3749,4.3994,142200.0
2005-12-16 15:15:00,5.39,5.4,5.39,5.39,20500.0,4.3994,4.4076,4.3994,4.3994,20500.0
2005-12-16 15:20:00,5.4,5.42,5.39,5.4,48800.0,4.4076,4.4239,4.3994,4.4076,48800.0
2005-12-16 15:25:00,5.41,5.41,5.4,5.41,18000.0,4.4157,4.4157,4.4076,4.4157,18000.0
2005-12-16 15:30:00,5.4,5.41,5.4,5.4,29300.0,4.4076,4.4157,4.4076,4.4076,29300.0
2005-12-16 15:35:00,5.41,5.41,5.4,5.4,29800.0,4.4157,4.4157,4.4076,4.4076,29800.0
2005-12-16 15:40:00,5.4,5.43,5.4,5.42,71500.0,4.4076,4.432,4.4076,4.4239,71500.0
2005-12-16 15:45:00,5.42,5.43,5.41,5.42,35300.0,4.4239,4.432,4.4157,4.4239,35300.0
2005-12-16 15:50:00,5.43,5.43,5.42,5.42,64900.0,4.432,4.432,4.4239,4.4239,64900.0
2005-12-16 15:55:00,5.42,5.43,5.4,5.4,101300.0,4.4239,4.432,4.4076,4.4076,101300.0
2005-12-19 09:30:00,5.39,5.41,5.38,5.4,44600.0,4.3994,4.4157,4.3912,4.4076,44600.0
2005-12-19 09:35:00,5.4,5.4,5.36,5.38,26700.0,4.4076,4.4076,4.3749,4.3912,26700.0
2005-12-19 09:40:00,5.37,5.39,5.37,5.39,13500.0,4.3831,4.3994,4.3831,4.3994,13500.0
2005-12-19 09:45:00,5.38,5.39,5.36,5.37,32700.0,4.3912,4.3994,4.3749,4.3831,32700.0
2005-12-19 09:50:00,5.38,5.39,5.37,5.37,17900.0,4.3912,4.3994,4.3831,4.3831,17900.0
2005-12-19 09:55:00,5.37,5.38,5.37,5.38,12200.0,4.3831,4.3912,4.3831,4.3912,12200.0
2005-12-19 10:00:00,5.37,5.38,5.37,5.38,21800.0,4.3831,4.3912,4.3831,4.3912,21800.0
2005-12-19 10:05:00,5.37,5.38,5.37,5.37,30100.0,4.3831,4.3912,4.3831,4.3831,30100.0
2005-12-19 10:10:00,5.37,5.38,5.36,5.37,13500.0,4.3831,4.3912,4.3749,4.3831,13500.0
2005-12-19 10:15:00,5.36,5.38,5.36,5.38,19800.0,4.3749,4.3912,4.3749,4.3912,19800.0
2005-12-19 10:20:00,5.38,5.39,5.37,5.37,35500.0,4.3912,4.3994,4.3831,4.3831,35500.0
2005-12-19 10:25:00,5.37,5.38,5.37,5.38,10100.0,4.3831,4.3912,4.3831,4.3912,10100.0
2005-12-19 10:30:00,5.38,5.38,5.37,5.37,15400.0,4.3912,4.3912,4.3831,4.3831,15400.0
2005-12-19 10:35:00,5.37,5.38,5.37,5.38,18400.0,4.3831,4.3912,4.3831,4.3912,18400.0
2005-12-19 10:40:00,5.37,5.38,5.37,5.37,5700.0,4.3831,4.3912,4.3831,4.3831,5700.0
2005-12-19 10:45:00,5.37,5.38,5.36,5.36,12200.0,4.3831,4.3912,4.3749,4.3749,12200.0
2005-12-19 10:50:00,5.36,5.37,5.35,5.36,30700.0,4.3749,4.3831,4.3667,4.3749,30700.0
2005-12-19 10:55:00,5.36,5.37,5.35,5.36,42000.0,4.3749,4.3831,4.3667,4.3749,42000.0
2005-12-19 11:00:00,5.37,5.37,5.36,5.37,37200.0,4.3831,4.3831,4.3749,4.3831,37200.0
2005-12-19 11:05:00,5.37,5.37,5.36,5.37,11100.0,4.3831,4.3831,4.3749,4.3831,11100.0
2005-12-19 11:10:00,5.37,5.39,5.36,5.39,53800.0,4.3831,4.3994,4.3749,4.3994,53800.0
2005-12-19 11:15:00,5.38,5.39,5.38,5.38,20900.0,4.3912,4.3994,4.3912,4.3912,20900.0
2005-12-19 11:20:00,5.38,5.38,5.37,5.38,18100.0,4.3912,4.3912,4.3831,4.3912,18100.0
2005-12-19 11:25:00,5.38,5.39,5.37,5.39,38300.0,4.3912,4.3994,4.3831,4.3994,38300.0
2005-12-19 11:30:00,5.39,5.4,5.39,5.4,9700.0,4.3994,4.4076,4.3994,4.4076,9700.0
2005-12-19 11:35:00,5.39,5.4,5.39,5.39,21100.0,4.3994,4.4076,4.3994,4.3994,21100.0
2005-12-19 11:40:00,5.4,5.4,5.39,5.4,13900.0,4.4076,4.4076,4.3994,4.4076,13900.0
2005-12-19 11:45:00,5.39,5.4,5.39,5.39,8300.0,4.3994,4.4076,4.3994,4.3994,8300.0
2005-12-19 11:50:00,5.4,5.4,5.39,5.39,26500.0,4.4076,4.4076,4.3994,4.3994,26500.0
2005-12-19 11:55:00,5.39,5.4,5.39,5.4,8700.0,4.3994,4.4076,4.3994,4.4076,8700.0
2005-12-19 12:00:00,5.39,5.4,5.39,5.39,9100.0,4.3994,4.4076,4.3994,4.3994,9100.0
2005-12-19 12:05:00,5.4,5.4,5.39,5.39,24700.0,4.4076,4.4076,4.3994,4.3994,24700.0
2005-12-19 12:10:00,5.39,5.4,5.39,5.4,8100.0,4.3994,4.4076,4.3994,4.4076,8100.0
2005-12-19 12:15:00,5.4,5.4,5.39,5.4,4100.0,4.4076,4.4076,4.3994,4.4076,4100.0
2005-12-19 12:20:00,5.39,5.4,5.39,5.4,12600.0,4.3994,4.4076,4.3994,4.4076,12600.0
2005-12-19 12:25:00,5.4,5.4,5.39,5.4,11300.0,4.4076,4.4076,4.3994,4.4076,11300.0
2005-12-19 12:30:00,5.39,5.4,5.39,5.39,3000.0,4.3994,4.4076,4.3994,4.3994,3000.0
2005-12-19 12:35:00,5.4,5.4,5.39,5.4,28500.0,4.4076,4.4076,4.3994,4.4076,28500.0
2005-12-19 12:40:00,5.4,5.4,5.39,5.4,6500.0,4.4076,4.4076,4.3994,4.4076,6500.0
2005-12-19 12:45:00,5.4,5.41,5.39,5.4,19700.0,4.4076,4.4157,4.3994,4.4076,19700.0
2005-12-19 12:50:00,5.41,5.41,5.4,5.41,700.0,4.4157,4.4157,4.4076,4.4157,700.0
2005-12-19 12:55:00,5.41,5.42,5.4,5.42,13300.0,4.4157,4.4239,4.4076,4.4239,13300.0
2005-12-19 13:00:00,5.41,5.42,5.4,5.4,36100.0,4.4157,4.4239,4.4076,4.4076,36100.0
2005-12-19 13:05:00,5.4,5.41,5.38,5.4,82800.0,4.4076,4.4157,4.3912,4.4076,82800.0
2005-12-19 13:10:00,5.41,5.42,5.4,5.42,35200.0,4.4157,4.4239,4.4076,4.4239,35200.0
2005-12-19 13:15:00,5.43,5.45,5.43,5.45,50400.0,4.432,4.4484,4.432,4.4484,50400.0
2005-12-19 13:20:00,5.44,5.45,5.42,5.42,46600.0,4.4402,4.4484,4.4239,4.4239,46600.0
2005-12-19 13:25:00,5.43,5.44,5.42,5.43,19400.0,4.432,4.4402,4.4239,4.432,19400.0
2005-12-19 13:30:00,5.44,5.44,5.43,5.44,9600.0,4.4402,4.4402,4.432,4.4402,9600.0
2005-12-19 13:35:00,5.43,5.44,5.42,5.43,27100.0,4.432,4.4402,4.4239,4.432,27100.0
2005-12-19 13:40:00,5.42,5.42,5.4,5.41,74000.0,4.4239,4.4239,4.4076,4.4157,74000.0
2005-12-19 13:45:00,5.4,5.41,5.4,5.4,2800.0,4.4076,4.4157,4.4076,4.4076,2800.0
2005-12-19 13:50:00,5.4,5.41,5.4,5.4,18800.0,4.4076,4.4157,4.4076,4.4076,18800.0
2005-12-19 13:55:00,5.4,5.41,5.4,5.41,3600.0,4.4076,4.4157,4.4076,4.4157,3600.0
2005-12-19 14:00:00,5.4,5.4,5.4,5.4,76700.0,4.4076,4.4076,4.4076,4.4076,76700.0
2005-12-19 14:05:00,5.4,5.4,5.39,5.4,22000.0,4.4076,4.4076,4.3994,4.4076,22000.0
2005-12-19 14:10:00,5.39,5.39,5.38,5.39,25900.0,4.3994,4.3994,4.3912,4.3994,25900.0
2005-12-19 14:15:00,5.38,5.38,5.36,5.36,26100.0,4.3912,4.3912,4.3749,4.3749,26100.0
2005-12-19 14:20:00,5.37,5.37,5.34,5.34,42100.0,4.3831,4.3831,4.3586,4.3586,42100.0
2005-12-19 14:25:00,5.34,5.35,5.34,5.34,18300.0,4.3586,4.3667,4.3586,4.3586,18300.0
2005-12-19 14:30:00,5.34,5.36,5.33,5.36,54000.0,4.3586,4.3749,4.3504,4.3749,54000.0
2005-12-19 14:35:00,5.36,5.36,5.35,5.36,11300.0,4.3749,4.3749,4.3667,4.3749,11300.0
2005-12-19 14:40:00,5.36,5.36,5.35,5.36,14600.0,4.3749,4.3749,4.3667,4.3749,14600.0
2005-12-19 14:45:00,5.35,5.37,5.35,5.36,24100.0,4.3667,4.3831,4.3667,4.3749,24100.0
2005-12-19 14:50:00,5.37,5.37,5.36,5.36,7500.0,4.3831,4.3831,4.3749,4.3749,7500.0
2005-12-19 14:55:00,5.36,5.37,5.34,5.34,18700.0,4.3749,4.3831,4.3586,4.3586,18700.0
2005-12-19 15:00:00,5.34,5.35,5.34,5.34,16000.0,4.3586,4.3667,4.3586,4.3586,16000.0
2005-12-19 15:05:00,5.34,5.35,5.34,5.34,30600.0,4.3586,4.3667,4.3586,4.3586,30600.0
2005-12-19 15:10:00,5.35,5.35,5.34,5.35,6500.0,4.3667,4.3667,4.3586,4.3667,6500.0
2005-12-19 15:15:00,5.34,5.35,5.33,5.34,23000.0,4.3586,4.3667,4.3504,4.3586,23000.0
2005-12-19 15:20:00,5.34,5.34,5.33,5.33,10700.0,4.3586,4.3586,4.3504,4.3504,10700.0
2005-12-19 15:25:00,5.34,5.34,5.32,5.32,17800.0,4.3586,4.3586,4.3423,4.3423,17800.0
2005-12-19 15:30:00,5.32,5.33,5.32,5.33,20700.0,4.3423,4.3504,4.3423,4.3504,20700.0
2005-12-19 15:35:00,5.33,5.33,5.32,5.33,31500.0,4.3504,4.3504,4.3423,4.3504,31500.0
2005-12-19 15:40:00,5.33,5.33,5.31,5.31,24100.0,4.3504,4.3504,4.3341,4.3341,24100.0
2005-12-19 15:45:00,5.32,5.32,5.3,5.31,74600.0,4.3423,4.3423,4.3259,4.3341,74600.0
2005-12-19 15:50:00,5.3,5.31,5.3,5.3,67400.0,4.3259,4.3341,4.3259,4.3259,67400.0
2005-12-19 15:55:00,5.3,5.31,5.28,5.3,140200.0,4.3259,4.3341,4.3096,4.3259,140200.0
2005-12-20 09:30:00,5.27,5.3,5.19,5.24,66500.0,4.3014,4.3259,4.2361,4.277,66500.0
2005-12-20 09:35:00,5.24,5.26,5.21,5.21,22800.0,4.277,4.2933,4.2525,4.2525,22800.0
2005-12-20 09:40:00,5.22,5.24,5.16,5.22,157500.0,4.2606,4.277,4.2117,4.2606,157500.0
2005-12-20 09:45:00,5.22,5.28,5.22,5.25,110100.0,4.2606,4.3096,4.2606,4.2851,110100.0
2005-12-20 09:50:00,5.26,5.29,5.25,5.29,130000.0,4.2933,4.3178,4.2851,4.3178,130000.0
2005-12-20 09:55:00,5.29,5.44,5.28,5.4,186400.0,4.3178,4.4402,4.3096,4.4076,186400.0
2005-12-20 10:00:00,5.39,5.4,5.34,5.35,29100.0,4.3994,4.4076,4.3586,4.3667,29100.0
2005-12-20 10:05:00,5.34,5.37,5.34,5.36,17600.0,4.3586,4.3831,4.3586,4.3749,17600.0
2005-12-20 10:10:00,5.36,5.36,5.31,5.32,23300.0,4.3749,4.3749,4.3341,4.3423,23300.0
2005-12-20 10:15:00,5.31,5.32,5.31,5.31,5600.0,4.3341,4.3423,4.3341,4.3341,5600.0
2005-12-20 10:20:00,5.31,5.32,5.3,5.32,11400.0,4.3341,4.3423,4.3259,4.3423,11400.0
2005-12-20 10:25:00,5.32,5.34,5.31,5.33,10900.0,4.3423,4.3586,4.3341,4.3504,10900.0
2005-12-20 10:30:00,5.33,5.39,5.33,5.39,54200.0,4.3504,4.3994,4.3504,4.3994,54200.0
2005-12-20 10:35:00,5.39,5.4,5.35,5.35,80400.0,4.3994,4.4076,4.3667,4.3667,80400.0
2005-12-20 10:40:00,5.36,5.39,5.36,5.37,46100.0,4.3749,4.3994,4.3749,4.3831,46100.0
2005-12-20 10:45:00,5.37,5.39,5.36,5.39,12900.0,4.3831,4.3994,4.3749,4.3994,12900.0
2005-12-20 10:50:00,5.39,5.39,5.38,5.38,12100.0,4.3994,4.3994,4.3912,4.3912,12100.0
2005-12-20 10:55:00,5.38,5.42,5.38,5.4,68600.0,4.3912,4.4239,4.3912,4.4076,68600.0
2005-12-20 11:00:00,5.39,5.41,5.39,5.41,49000.0,4.3994,4.4157,4.3994,4.4157,49000.0
2005-12-20 11:05:00,5.41,5.41,5.36,5.38,42000.0,4.4157,4.4157,4.3749,4.3912,42000.0
2005-12-20 11:10:00,5.39,5.39,5.38,5.39,16700.0,4.3994,4.3994,4.3912,4.3994,16700.0
2005-12-20 11:15:00,5.39,5.4,5.38,5.39,15500.0,4.3994,4.4076,4.3912,4.3994,15500.0
2005-12-20 11:20:00,5.39,5.4,5.38,5.4,4300.0,4.3994,4.4076,4.3912,4.4076,4300.0
2005-12-20 11:25:00,5.4,5.4,5.39,5.4,12800.0,4.4076,4.4076,4.3994,4.4076,12800.0
2005-12-20 11:30:00,5.4,5.41,5.39,5.4,20200.0,4.4076,4.4157,4.3994,4.4076,20200.0
2005-12-20 11:35:00,5.39,5.4,5.38,5.39,29700.0,4.3994,4.4076,4.3912,4.3994,29700.0
2005-12-20 11:40:00,5.38,5.4,5.38,5.39,29200.0,4.3912,4.4076,4.3912,4.3994,29200.0
2005-12-20 11:45:00,5.39,5.39,5.38,5.39,7800.0,4.3994,4.3994,4.3912,4.3994,7800.0
2005-12-20 11:50:00,5.39,5.39,5.36,5.36,30800.0,4.3994,4.3994,4.3749,4.3749,30800.0
2005-12-20 11:55:00,5.36,5.36,5.35,5.36,11200.0,4.3749,4.3749,4.3667,4.3749,11200.0
2005-12-20 12:00:00,5.36,5.36,5.35,5.36,11700.0,4.3749,4.3749,4.3667,4.3749,11700.0
2005-12-20 12:05:00,5.37,5.4,5.37,5.38,68800.0,4.3831,4.4076,4.3831,4.3912,68800.0
2005-12-20 12:10:00,5.38,5.38,5.37,5.38,3800.0,4.3912,4.3912,4.3831,4.3912,3800.0
2005-12-20 12:15:00,5.37,5.39,5.37,5.38,21700.0,4.3831,4.3994,4.3831,4.3912,21700.0
2005-12-20 12:20:00,5.38,5.39,5.37,5.39,31700.0,4.3912,4.3994,4.3831,4.3994,31700.0
2005-12-20 12:25:00,5.38,5.39,5.38,5.39,17100.0,4.3912,4.3994,4.3912,4.3994,17100.0
2005-12-20 12:30:00,5.38,5.39,5.38,5.38,5900.0,4.3912,4.3994,4.3912,4.3912,5900.0
2005-12-20 12:35:00,5.38,5.39,5.38,5.38,5800.0,4.3912,4.3994,4.3912,4.3912,5800.0
2005-12-20 12:40:00,5.39,5.39,5.38,5.39,8500.0,4.3994,4.3994,4.3912,4.3994,8500.0
2005-12-20 12:45:00,5.39,5.39,5.38,5.38,9000.0,4.3994,4.3994,4.3912,4.3912,9000.0
2005-12-20 12:50:00,5.39,5.39,5.38,5.38,7500.0,4.3994,4.3994,4.3912,4.3912,7500.0
2005-12-20 12:55:00,5.39,5.39,5.38,5.39,8400.0,4.3994,4.3994,4.3912,4.3994,8400.0
2005-12-20 13:00:00,5.38,5.39,5.38,5.39,9300.0,4.3912,4.3994,4.3912,4.3994,9300.0
2005-12-20 13:05:00,5.38,5.38,5.36,5.37,20300.0,4.3912,4.3912,4.3749,4.3831,20300.0
2005-12-20 13:10:00,5.38,5.38,5.36,5.36,8700.0,4.3912,4.3912,4.3749,4.3749,8700.0
2005-12-20 13:15:00,5.36,5.38,5.36,5.37,9000.0,4.3749,4.3912,4.3749,4.3831,9000.0
2005-12-20 13:20:00,5.37,5.38,5.37,5.37,2900.0,4.3831,4.3912,4.3831,4.3831,2900.0
2005-12-20 13:25:00,5.38,5.38,5.37,5.37,7300.0,4.3912,4.3912,4.3831,4.3831,7300.0
2005-12-20 13:30:00,5.38,5.38,5.37,5.38,16500.0,4.3912,4.3912,4.3831,4.3912,16500.0
2005-12-20 13:35:00,5.37,5.38,5.37,5.38,8000.0,4.3831,4.3912,4.3831,4.3912,8000.0
2005-12-20 13:40:00,5.38,5.38,5.34,5.34,55400.0,4.3912,4.3912,4.3586,4.3586,55400.0
2005-12-20 13:45:00,5.35,5.36,5.34,5.36,14500.0,4.3667,4.3749,4.3586,4.3749,14500.0
2005-12-20 13:50:00,5.35,5.36,5.35,5.35,11400.0,4.3667,4.3749,4.3667,4.3667,11400.0
2005-12-20 13:55:00,5.35,5.35,5.34,5.35,6100.0,4.3667,4.3667,4.3586,4.3667,6100.0
2005-12-20 14:00:00,5.35,5.35,5.32,5.33,24300.0,4.3667,4.3667,4.3423,4.3504,24300.0
2005-12-20 14:05:00,5.32,5.33,5.32,5.33,14500.0,4.3423,4.3504,4.3423,4.3504,14500.0
2005-12-20 14:10:00,5.33,5.33,5.32,5.32,4400.0,4.3504,4.3504,4.3423,4.3423,4400.0
2005-12-20 14:15:00,5.33,5.34,5.32,5.34,12700.0,4.3504,4.3586,4.3423,4.3586,12700.0
2005-12-20 14:20:00,5.33,5.34,5.33,5.33,8800.0,4.3504,4.3586,4.3504,4.3504,8800.0
2005-12-20 14:25:00,5.33,5.34,5.32,5.32,19000.0,4.3504,4.3586,4.3423,4.3423,19000.0
2005-12-20 14:30:00,5.32,5.33,5.32,5.33,6700.0,4.3423,4.3504,4.3423,4.3504,6700.0
2005-12-20 14:35:00,5.33,5.33,5.32,5.32,8300.0,4.3504,4.3504,4.3423,4.3423,8300.0
2005-12-20 14:40:00,5.33,5.33,5.32,5.33,20200.0,4.3504,4.3504,4.3423,4.3504,20200.0
2005-12-20 14:45:00,5.33,5.33,5.32,5.33,6400.0,4.3504,4.3504,4.3423,4.3504,6400.0
2005-12-20 14:50:00,5.33,5.34,5.33,5.33,19900.0,4.3504,4.3586,4.3504,4.3504,19900.0
2005-12-20 14:55:00,5.33,5.33,5.32,5.32,10900.0,4.3504,4.3504,4.3423,4.3423,10900.0
2005-12-20 15:00:00,5.33,5.34,5.32,5.33,13100.0,4.3504,4.3586,4.3423,4.3504,13100.0
2005-12-20 15:05:00,5.32,5.33,5.31,5.31,21600.0,4.3423,4.3504,4.3341,4.3341,21600.0
2005-12-20 15:10:00,5.31,5.32,5.31,5.31,31300.0,4.3341,4.3423,4.3341,4.3341,31300.0
2005-12-20 15:15:00,5.31,5.33,5.31,5.33,14500.0,4.3341,4.3504,4.3341,4.3504,14500.0
2005-12-20 15:20:00,5.33,5.33,5.32,5.32,5800.0,4.3504,4.3504,4.3423,4.3423,5800.0
2005-12-20 15:25:00,5.32,5.32,5.31,5.31,25800.0,4.3423,4.3423,4.3341,4.3341,25800.0
2005-12-20 15:30:00,5.31,5.32,5.3,5.31,10600.0,4.3341,4.3423,4.3259,4.3341,10600.0
2005-12-20 15:35:00,5.3,5.31,5.3,5.31,13800.0,4.3259,4.3341,4.3259,4.3341,13800.0
2005-12-20 15:40:00,5.3,5.31,5.3,5.3,13200.0,4.3259,4.3341,4.3259,4.3259,13200.0
2005-12-20 15:45:00,5.3,5.31,5.3,5.31,20100.0,4.3259,4.3341,4.3259,4.3341,20100.0
2005-12-20 15:50:00,5.3,5.31,5.28,5.29,81700.0,4.3259,4.3341,4.3096,4.3178,81700.0
2005-12-20 15:55:00,5.29,5.29,5.27,5.28,213300.0,4.3178,4.3178,4.3014,4.3096,213300.0
2005-12-21 09:30:00,5.26,5.36,5.26,5.35,40600.0,4.2933,4.3749,4.2933,4.3667,40600.0
2005-12-21 09:35:00,5.35,5.37,5.31,5.33,28300.0,4.3667,4.3831,4.3341,4.3504,28300.0
2005-12-21 09:40:00,5.32,5.36,5.32,5.36,25200.0,4.3423,4.3749,4.3423,4.3749,25200.0
2005-12-21 09:45:00,5.36,5.4,5.34,5.35,26400.0,4.3749,4.4076,4.3586,4.3667,26400.0
2005-12-21 09:50:00,5.35,5.36,5.35,5.35,17600.0,4.3667,4.3749,4.3667,4.3667,17600.0
2005-12-21 09:55:00,5.36,5.36,5.33,5.33,24900.0,4.3749,4.3749,4.3504,4.3504,24900.0
2005-12-21 10:00:00,5.34,5.36,5.34,5.35,14900.0,4.3586,4.3749,4.3586,4.3667,14900.0
2005-12-21 10:05:00,5.35,5.35,5.33,5.35,39500.0,4.3667,4.3667,4.3504,4.3667,39500.0
2005-12-21 10:10:00,5.34,5.35,5.33,5.35,16800.0,4.3586,4.3667,4.3504,4.3667,16800.0
2005-12-21 10:15:00,5.35,5.35,5.34,5.35,8200.0,4.3667,4.3667,4.3586,4.3667,8200.0
2005-12-21 10:20:00,5.35,5.35,5.34,5.35,26700.0,4.3667,4.3667,4.3586,4.3667,26700.0
2005-12-21 10:25:00,5.35,5.38,5.34,5.38,33200.0,4.3667,4.3912,4.3586,4.3912,33200.0
2005-12-21 10:30:00,5.37,5.4,5.37,5.38,85000.0,4.3831,4.4076,4.3831,4.3912,85000.0
2005-12-21 10:35:00,5.39,5.39,5.36,5.37,31900.0,4.3994,4.3994,4.3749,4.3831,31900.0
2005-12-21 10:40:00,5.38,5.38,5.37,5.37,10700.0,4.3912,4.3912,4.3831,4.3831,10700.0
2005-12-21 10:45:00,5.37,5.37,5.36,5.37,8400.0,4.3831,4.3831,4.3749,4.3831,8400.0
2005-12-21 10:50:00,5.36,5.37,5.36,5.37,4100.0,4.3749,4.3831,4.3749,4.3831,4100.0
2005-12-21 10:55:00,5.37,5.37,5.36,5.37,23700.0,4.3831,4.3831,4.3749,4.3831,23700.0
2005-12-21 11:00:00,5.37,5.37,5.36,5.37,12800.0,4.3831,4.3831,4.3749,4.3831,12800.0
2005-12-21 11:05:00,5.37,5.38,5.36,5.38,9600.0,4.3831,4.3912,4.3749,4.3912,9600.0
2005-12-21 11:10:00,5.38,5.38,5.37,5.38,4500.0,4.3912,4.3912,4.3831,4.3912,4500.0
2005-12-21 11:15:00,5.38,5.38,5.37,5.38,1100.0,4.3912,4.3912,4.3831,4.3912,1100.0
2005-12-21 11:20:00,5.37,5.38,5.37,5.38,17400.0,4.3831,4.3912,4.3831,4.3912,17400.0
2005-12-21 11:25:00,5.38,5.38,5.37,5.38,9900.0,4.3912,4.3912,4.3831,4.3912,9900.0
2005-12-21 11:30:00,5.38,5.38,5.37,5.37,4400.0,4.3912,4.3912,4.3831,4.3831,4400.0
2005-12-21 11:35:00,5.37,5.38,5.37,5.37,9800.0,4.3831,4.3912,4.3831,4.3831,9800.0
2005-12-21 11:40:00,5.37,5.37,5.36,5.36,16000.0,4.3831,4.3831,4.3749,4.3749,16000.0
2005-12-21 11:45:00,5.37,5.37,5.36,5.37,4100.0,4.3831,4.3831,4.3749,4.3831,4100.0
2005-12-21 11:50:00,5.37,5.37,5.36,5.36,3100.0,4.3831,4.3831,4.3749,4.3749,3100.0
2005-12-21 11:55:00,5.37,5.37,5.36,5.37,7500.0,4.3831,4.3831,4.3749,4.3831,7500.0
2005-12-21 12:00:00,5.37,5.37,5.36,5.37,2600.0,4.3831,4.3831,4.3749,4.3831,2600.0
2005-12-21 12:05:00,5.36,5.37,5.36,5.37,4600.0,4.3749,4.3831,4.3749,4.3831,4600.0
2005-12-21 12:10:00,5.37,5.39,5.36,5.39,40000.0,4.3831,4.3994,4.3749,4.3994,40000.0
2005-12-21 12:15:00,5.39,5.39,5.38,5.38,23900.0,4.3994,4.3994,4.3912,4.3912,23900.0
2005-12-21 12:20:00,5.39,5.39,5.37,5.38,37900.0,4.3994,4.3994,4.3831,4.3912,37900.0
2005-12-21 12:25:00,5.38,5.38,5.37,5.38,2300.0,4.3912,4.3912,4.3831,4.3912,2300.0
2005-12-21 12:30:00,5.37,5.39,5.37,5.39,23900.0,4.3831,4.3994,4.3831,4.3994,23900.0
2005-12-21 12:35:00,5.39,5.4,5.38,5.38,49800.0,4.3994,4.4076,4.3912,4.3912,49800.0
2005-12-21 12:40:00,5.38,5.38,5.37,5.38,16600.0,4.3912,4.3912,4.3831,4.3912,16600.0
2005-12-21 12:45:00,5.38,5.39,5.38,5.39,10200.0,4.3912,4.3994,4.3912,4.3994,10200.0
2005-12-21 12:50:00,5.39,5.39,5.37,5.38,22900.0,4.3994,4.3994,4.3831,4.3912,22900.0
2005-12-21 12:55:00,5.38,5.38,5.37,5.37,23900.0,4.3912,4.3912,4.3831,4.3831,23900.0
2005-12-21 13:00:00,5.37,5.37,5.36,5.37,7300.0,4.3831,4.3831,4.3749,4.3831,7300.0
2005-12-21 13:05:00,5.36,5.37,5.36,5.36,19800.0,4.3749,4.3831,4.3749,4.3749,19800.0
2005-12-21 13:10:00,5.36,5.37,5.36,5.36,23700.0,4.3749,4.3831,4.3749,4.3749,23700.0
2005-12-21 13:15:00,5.37,5.37,5.36,5.36,12400.0,4.3831,4.3831,4.3749,4.3749,12400.0
2005-12-21 13:20:00,5.36,5.37,5.36,5.36,20500.0,4.3749,4.3831,4.3749,4.3749,20500.0
2005-12-21 13:25:00,5.36,5.37,5.34,5.34,42900.0,4.3749,4.3831,4.3586,4.3586,42900.0
2005-12-21 13:30:00,5.34,5.34,5.31,5.31,26900.0,4.3586,4.3586,4.3341,4.3341,26900.0
2005-12-21 13:35:00,5.32,5.33,5.31,5.32,11200.0,4.3423,4.3504,4.3341,4.3423,11200.0
2005-12-21 13:40:00,5.32,5.34,5.32,5.34,10100.0,4.3423,4.3586,4.3423,4.3586,10100.0
2005-12-21 13:45:00,5.34,5.35,5.34,5.35,25400.0,4.3586,4.3667,4.3586,4.3667,25400.0
2005-12-21 13:50:00,5.34,5.35,5.34,5.35,28800.0,4.3586,4.3667,4.3586,4.3667,28800.0
2005-12-21 13:55:00,5.34,5.35,5.34,5.35,5600.0,4.3586,4.3667,4.3586,4.3667,5600.0
2005-12-21 14:00:00,5.35,5.35,5.34,5.35,8100.0,4.3667,4.3667,4.3586,4.3667,8100.0
2005-12-21 14:05:00,5.35,5.35,5.34,5.34,3000.0,4.3667,4.3667,4.3586,4.3586,3000.0
2005-12-21 14:10:00,5.35,5.35,5.34,5.34,44400.0,4.3667,4.3667,4.3586,4.3586,44400.0
2005-12-21 14:15:00,5.35,5.35,5.34,5.35,8700.0,4.3667,4.3667,4.3586,4.3667,8700.0
2005-12-21 14:20:00,5.35,5.35,5.34,5.34,23300.0,4.3667,4.3667,4.3586,4.3586,23300.0
2005-12-21 14:25:00,5.34,5.35,5.34,5.34,1600.0,4.3586,4.3667,4.3586,4.3586,1600.0
2005-12-21 14:30:00,5.35,5.35,5.34,5.34,2400.0,4.3667,4.3667,4.3586,4.3586,2400.0
2005-12-21 14:35:00,5.34,5.35,5.34,5.35,8500.0,4.3586,4.3667,4.3586,4.3667,8500.0
2005-12-21 14:40:00,5.35,5.35,5.34,5.34,13100.0,4.3667,4.3667,4.3586,4.3586,13100.0
2005-12-21 14:45:00,5.34,5.35,5.34,5.35,16900.0,4.3586,4.3667,4.3586,4.3667,16900.0
2005-12-21 14:50:00,5.34,5.35,5.34,5.35,7700.0,4.3586,4.3667,4.3586,4.3667,7700.0
2005-12-21 14:55:00,5.34,5.35,5.34,5.34,12800.0,4.3586,4.3667,4.3586,4.3586,12800.0
2005-12-21 15:00:00,5.34,5.35,5.33,5.33,17600.0,4.3586,4.3667,4.3504,4.3504,17600.0
2005-12-21 15:05:00,5.33,5.33,5.31,5.32,32800.0,4.3504,4.3504,4.3341,4.3423,32800.0
2005-12-21 15:10:00,5.31,5.32,5.3,5.3,79600.0,4.3341,4.3423,4.3259,4.3259,79600.0
2005-12-21 15:15:00,5.31,5.32,5.3,5.32,56400.0,4.3341,4.3423,4.3259,4.3423,56400.0
2005-12-21 15:20:00,5.32,5.32,5.3,5.31,24700.0,4.3423,4.3423,4.3259,4.3341,24700.0
2005-12-21 15:25:00,5.3,5.31,5.3,5.3,9300.0,4.3259,4.3341,4.3259,4.3259,9300.0
2005-12-21 15:30:00,5.3,5.31,5.29,5.29,46400.0,4.3259,4.3341,4.3178,4.3178,46400.0
2005-12-21 15:35:00,5.29,5.3,5.29,5.3,21700.0,4.3178,4.3259,4.3178,4.3259,21700.0
2005-12-21 15:40:00,5.3,5.31,5.29,5.31,83300.0,4.3259,4.3341,4.3178,4.3341,83300.0
2005-12-21 15:45:00,5.29,5.32,5.29,5.3,33300.0,4.3178,4.3423,4.3178,4.3259,33300.0
2005-12-21 15:50:00,5.3,5.33,5.3,5.33,79300.0,4.3259,4.3504,4.3259,4.3504,79300.0
2005-12-21 15:55:00,5.33,5.35,5.32,5.35,66800.0,4.3504,4.3667,4.3423,4.3667,66800.0
2005-12-22 09:30:00,5.31,5.39,5.29,5.34,79800.0,4.3341,4.3994,4.3178,4.3586,79800.0
2005-12-22 09:35:00,5.34,5.34,5.31,5.31,20000.0,4.3586,4.3586,4.3341,4.3341,20000.0
2005-12-22 09:40:00,5.32,5.34,5.32,5.32,11800.0,4.3423,4.3586,4.3423,4.3423,11800.0
2005-12-22 09:45:00,5.32,5.37,5.32,5.37,25200.0,4.3423,4.3831,4.3423,4.3831,25200.0
2005-12-22 09:50:00,5.37,5.37,5.36,5.36,18900.0,4.3831,4.3831,4.3749,4.3749,18900.0
2005-12-22 09:55:00,5.36,5.37,5.35,5.35,44100.0,4.3749,4.3831,4.3667,4.3667,44100.0
2005-12-22 10:00:00,5.34,5.36,5.34,5.34,40800.0,4.3586,4.3749,4.3586,4.3586,40800.0
2005-12-22 10:05:00,5.35,5.35,5.33,5.33,31900.0,4.3667,4.3667,4.3504,4.3504,31900.0
2005-12-22 10:10:00,5.34,5.34,5.32,5.32,21100.0,4.3586,4.3586,4.3423,4.3423,21100.0
2005-12-22 10:15:00,5.32,5.33,5.32,5.33,4800.0,4.3423,4.3504,4.3423,4.3504,4800.0
2005-12-22 10:20:00,5.32,5.33,5.32,5.32,27600.0,4.3423,4.3504,4.3423,4.3423,27600.0
2005-12-22 10:25:00,5.32,5.33,5.31,5.32,51700.0,4.3423,4.3504,4.3341,4.3423,51700.0
2005-12-22 10:30:00,5.31,5.32,5.31,5.32,11700.0,4.3341,4.3423,4.3341,4.3423,11700.0
2005-12-22 10:35:00,5.32,5.32,5.31,5.32,16700.0,4.3423,4.3423,4.3341,4.3423,16700.0
2005-12-22 10:40:00,5.31,5.33,5.31,5.32,18900.0,4.3341,4.3504,4.3341,4.3423,18900.0
2005-12-22 10:45:00,5.32,5.33,5.31,5.32,12900.0,4.3423,4.3504,4.3341,4.3423,12900.0
2005-12-22 10:50:00,5.31,5.33,5.31,5.33,46700.0,4.3341,4.3504,4.3341,4.3504,46700.0
2005-12-22 10:55:00,5.32,5.34,5.32,5.32,21900.0,4.3423,4.3586,4.3423,4.3423,21900.0
2005-12-22 11:00:00,5.33,5.33,5.32,5.33,5700.0,4.3504,4.3504,4.3423,4.3504,5700.0
2005-12-22 11:05:00,5.33,5.33,5.32,5.33,2200.0,4.3504,4.3504,4.3423,4.3504,2200.0
2005-12-22 11:10:00,5.32,5.33,5.31,5.32,35900.0,4.3423,4.3504,4.3341,4.3423,35900.0
2005-12-22 11:15:00,5.32,5.33,5.31,5.33,13500.0,4.3423,4.3504,4.3341,4.3504,13500.0
2005-12-22 11:20:00,5.33,5.33,5.32,5.33,18900.0,4.3504,4.3504,4.3423,4.3504,18900.0
2005-12-22 11:25:00,5.33,5.33,5.32,5.33,3400.0,4.3504,4.3504,4.3423,4.3504,3400.0
2005-12-22 11:30:00,5.32,5.33,5.32,5.33,25100.0,4.3423,4.3504,4.3423,4.3504,25100.0
2005-12-22 11:35:00,5.32,5.33,5.31,5.32,19000.0,4.3423,4.3504,4.3341,4.3423,19000.0
2005-12-22 11:40:00,5.32,5.32,5.31,5.32,6300.0,4.3423,4.3423,4.3341,4.3423,6300.0
2005-12-22 11:45:00,5.31,5.32,5.31,5.31,3800.0,4.3341,4.3423,4.3341,4.3341,3800.0
2005-12-22 11:50:00,5.31,5.32,5.31,5.32,10300.0,4.3341,4.3423,4.3341,4.3423,10300.0
2005-12-22 11:55:00,5.31,5.32,5.31,5.32,13700.0,4.3341,4.3423,4.3341,4.3423,13700.0
2005-12-22 12:00:00,5.32,5.32,5.31,5.31,26100.0,4.3423,4.3423,4.3341,4.3341,26100.0
2005-12-22 12:05:00,5.31,5.32,5.31,5.32,28600.0,4.3341,4.3423,4.3341,4.3423,28600.0
2005-12-22 12:10:00,5.32,5.32,5.31,5.31,18400.0,4.3423,4.3423,4.3341,4.3341,18400.0
2005-12-22 12:15:00,5.31,5.32,5.31,5.31,1500.0,4.3341,4.3423,4.3341,4.3341,1500.0
2005-12-22 12:20:00,5.31,5.32,5.31,5.31,3400.0,4.3341,4.3423,4.3341,4.3341,3400.0
2005-12-22 12:25:00,5.31,5.32,5.31,5.31,12500.0,4.3341,4.3423,4.3341,4.3341,12500.0
2005-12-22 12:30:00,5.31,5.32,5.31,5.31,26500.0,4.3341,4.3423,4.3341,4.3341,26500.0
2005-12-22 12:35:00,5.31,5.32,5.3,5.3,15100.0,4.3341,4.3423,4.3259,4.3259,15100.0
2005-12-22 12:40:00,5.31,5.31,5.3,5.31,2500.0,4.3341,4.3341,4.3259,4.3341,2500.0
2005-12-22 12:45:00,5.3,5.31,5.3,5.31,7300.0,4.3259,4.3341,4.3259,4.3341,7300.0
2005-12-22 12:50:00,5.31,5.31,5.3,5.31,11600.0,4.3341,4.3341,4.3259,4.3341,11600.0
2005-12-22 12:55:00,5.31,5.31,5.29,5.29,14200.0,4.3341,4.3341,4.3178,4.3178,14200.0
2005-12-22 13:00:00,5.29,5.31,5.29,5.3,50300.0,4.3178,4.3341,4.3178,4.3259,50300.0
2005-12-22 13:05:00,5.3,5.3,5.29,5.29,11700.0,4.3259,4.3259,4.3178,4.3178,11700.0
2005-12-22 13:10:00,5.29,5.3,5.29,5.29,1200.0,4.3178,4.3259,4.3178,4.3178,1200.0
2005-12-22 13:15:00,5.29,5.3,5.29,5.29,2000.0,4.3178,4.3259,4.3178,4.3178,2000.0
2005-12-22 13:20:00,5.29,5.3,5.29,5.3,7700.0,4.3178,4.3259,4.3178,4.3259,7700.0
2005-12-22 13:25:00,5.29,5.3,5.29,5.3,6200.0,4.3178,4.3259,4.3178,4.3259,6200.0
2005-12-22 13:30:00,5.29,5.3,5.28,5.29,38700.0,4.3178,4.3259,4.3096,4.3178,38700.0
2005-12-22 13:35:00,5.29,5.29,5.28,5.28,79400.0,4.3178,4.3178,4.3096,4.3096,79400.0
2005-12-22 13:40:00,5.29,5.29,5.26,5.28,43500.0,4.3178,4.3178,4.2933,4.3096,43500.0
2005-12-22 13:45:00,5.29,5.29,5.27,5.27,28500.0,4.3178,4.3178,4.3014,4.3014,28500.0
2005-12-22 13:50:00,5.28,5.28,5.27,5.28,23100.0,4.3096,4.3096,4.3014,4.3096,23100.0
2005-12-22 13:55:00,5.27,5.28,5.27,5.28,16200.0,4.3014,4.3096,4.3014,4.3096,16200.0
2005-12-22 14:00:00,5.27,5.28,5.27,5.27,20700.0,4.3014,4.3096,4.3014,4.3014,20700.0
2005-12-22 14:05:00,5.27,5.28,5.27,5.27,4300.0,4.3014,4.3096,4.3014,4.3014,4300.0
2005-12-22 14:10:00,5.27,5.28,5.27,5.28,46100.0,4.3014,4.3096,4.3014,4.3096,46100.0
2005-12-22 14:15:00,5.27,5.28,5.27,5.28,3900.0,4.3014,4.3096,4.3014,4.3096,3900.0
2005-12-22 14:20:00,5.27,5.28,5.27,5.28,5000.0,4.3014,4.3096,4.3014,4.3096,5000.0
2005-12-22 14:25:00,5.27,5.28,5.27,5.28,7100.0,4.3014,4.3096,4.3014,4.3096,7100.0
2005-12-22 14:30:00,5.27,5.28,5.27,5.27,61100.0,4.3014,4.3096,4.3014,4.3014,61100.0
2005-12-22 14:35:00,5.27,5.28,5.26,5.28,59900.0,4.3014,4.3096,4.2933,4.3096,59900.0
2005-12-22 14:40:00,5.27,5.28,5.27,5.27,7400.0,4.3014,4.3096,4.3014,4.3014,7400.0
2005-12-22 14:45:00,5.27,5.28,5.27,5.28,4900.0,4.3014,4.3096,4.3014,4.3096,4900.0
2005-12-22 14:50:00,5.28,5.28,5.26,5.27,41100.0,4.3096,4.3096,4.2933,4.3014,41100.0
2005-12-22 14:55:00,5.26,5.27,5.26,5.27,9200.0,4.2933,4.3014,4.2933,4.3014,9200.0
2005-12-22 15:00:00,5.26,5.27,5.26,5.26,31400.0,4.2933,4.3014,4.2933,4.2933,31400.0
2005-12-22 15:05:00,5.26,5.27,5.26,5.26,33200.0,4.2933,4.3014,4.2933,4.2933,33200.0
2005-12-22 15:10:00,5.26,5.27,5.26,5.26,28400.0,4.2933,4.3014,4.2933,4.2933,28400.0
2005-12-22 15:15:00,5.26,5.27,5.25,5.25,103800.0,4.2933,4.3014,4.2851,4.2851,103800.0
2005-12-22 15:20:00,5.26,5.3,5.25,5.3,109200.0,4.2933,4.3259,4.2851,4.3259,109200.0
2005-12-22 15:25:00,5.29,5.3,5.29,5.3,9600.0,4.3178,4.3259,4.3178,4.3259,9600.0
2005-12-22 15:30:00,5.29,5.32,5.29,5.31,31500.0,4.3178,4.3423,4.3178,4.3341,31500.0
2005-12-22 15:35:00,5.32,5.35,5.31,5.32,180100.0,4.3423,4.3667,4.3341,4.3423,180100.0
2005-12-22 15:40:00,5.32,5.32,5.31,5.32,45700.0,4.3423,4.3423,4.3341,4.3423,45700.0
2005-12-22 15:45:00,5.31,5.33,5.31,5.32,71400.0,4.3341,4.3504,4.3341,4.3423,71400.0
2005-12-22 15:50:00,5.31,5.32,5.31,5.31,62400.0,4.3341,4.3423,4.3341,4.3341,62400.0
2005-12-22 15:55:00,5.31,5.32,5.31,5.31,93100.0,4.3341,4.3423,4.3341,4.3341,93100.0
2005-12-23 09:30:00,5.3,5.35,5.29,5.32,56200.0,4.3259,4.3667,4.3178,4.3423,56200.0
2005-12-23 09:35:00,5.32,5.35,5.32,5.34,61700.0,4.3423,4.3667,4.3423,4.3586,61700.0
2005-12-23 09:40:00,5.34,5.35,5.33,5.34,45500.0,4.3586,4.3667,4.3504,4.3586,45500.0
2005-12-23 09:45:00,5.34,5.35,5.34,5.35,15300.0,4.3586,4.3667,4.3586,4.3667,15300.0
2005-12-23 09:50:00,5.35,5.37,5.34,5.35,69200.0,4.3667,4.3831,4.3586,4.3667,69200.0
2005-12-23 09:55:00,5.35,5.37,5.35,5.36,50800.0,4.3667,4.3831,4.3667,4.3749,50800.0
2005-12-23 10:00:00,5.36,5.37,5.35,5.36,41300.0,4.3749,4.3831,4.3667,4.3749,41300.0
2005-12-23 10:05:00,5.36,5.36,5.35,5.35,4300.0,4.3749,4.3749,4.3667,4.3667,4300.0
2005-12-23 10:10:00,5.36,5.36,5.35,5.36,4700.0,4.3749,4.3749,4.3667,4.3749,4700.0
2005-12-23 10:15:00,5.36,5.36,5.33,5.33,35400.0,4.3749,4.3749,4.3504,4.3504,35400.0
2005-12-23 10:20:00,5.34,5.34,5.33,5.34,31600.0,4.3586,4.3586,4.3504,4.3586,31600.0
2005-12-23 10:25:00,5.34,5.34,5.32,5.33,27800.0,4.3586,4.3586,4.3423,4.3504,27800.0
2005-12-23 10:30:00,5.32,5.33,5.32,5.32,28900.0,4.3423,4.3504,4.3423,4.3423,28900.0
2005-12-23 10:35:00,5.33,5.33,5.3,5.31,15500.0,4.3504,4.3504,4.3259,4.3341,15500.0
2005-12-23 10:40:00,5.3,5.31,5.3,5.3,10300.0,4.3259,4.3341,4.3259,4.3259,10300.0
2005-12-23 10:45:00,5.3,5.33,5.3,5.32,20800.0,4.3259,4.3504,4.3259,4.3423,20800.0
2005-12-23 10:50:00,5.32,5.33,5.32,5.33,5800.0,4.3423,4.3504,4.3423,4.3504,5800.0
2005-12-23 10:55:00,5.32,5.33,5.3,5.31,48200.0,4.3423,4.3504,4.3259,4.3341,48200.0
2005-12-23 11:00:00,5.31,5.31,5.3,5.31,2700.0,4.3341,4.3341,4.3259,4.3341,2700.0
2005-12-23 11:05:00,5.3,5.32,5.3,5.31,23700.0,4.3259,4.3423,4.3259,4.3341,23700.0
2005-12-23 11:10:00,5.32,5.32,5.31,5.32,5600.0,4.3423,4.3423,4.3341,4.3423,5600.0
2005-12-23 11:15:00,5.31,5.32,5.31,5.32,15300.0,4.3341,4.3423,4.3341,4.3423,15300.0
2005-12-23 11:20:00,5.32,5.32,5.31,5.31,3700.0,4.3423,4.3423,4.3341,4.3341,3700.0
2005-12-23 11:25:00,5.31,5.32,5.31,5.32,12900.0,4.3341,4.3423,4.3341,4.3423,12900.0
2005-12-23 11:30:00,5.32,5.32,5.31,5.32,10200.0,4.3423,4.3423,4.3341,4.3423,10200.0
2005-12-23 11:35:00,5.31,5.33,5.31,5.33,44300.0,4.3341,4.3504,4.3341,4.3504,44300.0
2005-12-23 11:40:00,5.33,5.33,5.32,5.33,12000.0,4.3504,4.3504,4.3423,4.3504,12000.0
2005-12-23 11:45:00,5.33,5.33,5.32,5.33,4200.0,4.3504,4.3504,4.3423,4.3504,4200.0
2005-12-23 11:50:00,5.33,5.34,5.32,5.33,68500.0,4.3504,4.3586,4.3423,4.3504,68500.0
2005-12-23 11:55:00,5.32,5.33,5.32,5.33,5200.0,4.3423,4.3504,4.3423,4.3504,5200.0
2005-12-23 12:00:00,5.32,5.32,5.31,5.31,35700.0,4.3423,4.3423,4.3341,4.3341,35700.0
2005-12-23 12:05:00,5.31,5.32,5.31,5.32,2200.0,4.3341,4.3423,4.3341,4.3423,2200.0
2005-12-23 12:10:00,5.32,5.32,5.31,5.31,4300.0,4.3423,4.3423,4.3341,4.3341,4300.0
2005-12-23 12:15:00,5.31,5.32,5.31,5.32,6500.0,4.3341,4.3423,4.3341,4.3423,6500.0
2005-12-23 12:20:00,5.32,5.32,5.31,5.31,6200.0,4.3423,4.3423,4.3341,4.3341,6200.0
2005-12-23 12:25:00,5.31,5.32,5.31,5.31,9300.0,4.3341,4.3423,4.3341,4.3341,9300.0
2005-12-23 12:30:00,5.31,5.32,5.31,5.32,9500.0,4.3341,4.3423,4.3341,4.3423,9500.0
2005-12-23 12:35:00,5.32,5.33,5.32,5.33,6500.0,4.3423,4.3504,4.3423,4.3504,6500.0
2005-12-23 12:40:00,5.33,5.33,5.32,5.33,1900.0,4.3504,4.3504,4.3423,4.3504,1900.0
2005-12-23 12:45:00,5.32,5.33,5.32,5.33,6200.0,4.3423,4.3504,4.3423,4.3504,6200.0
2005-12-23 12:50:00,5.33,5.33,5.33,5.33,100.0,4.3504,4.3504,4.3504,4.3504,100.0
2005-12-23 12:55:00,5.33,5.33,5.32,5.32,600.0,4.3504,4.3504,4.3423,4.3423,600.0
2005-12-23 13:00:00,5.33,5.33,5.32,5.32,1100.0,4.3504,4.3504,4.3423,4.3423,1100.0
2005-12-23 13:05:00,5.33,5.33,5.31,5.32,19900.0,4.3504,4.3504,4.3341,4.3423,19900.0
2005-12-23 13:10:00,5.32,5.32,5.31,5.32,12700.0,4.3423,4.3423,4.3341,4.3423,12700.0
2005-12-23 13:15:00,5.32,5.33,5.32,5.33,6600.0,4.3423,4.3504,4.3423,4.3504,6600.0
2005-12-23 13:20:00,5.32,5.33,5.32,5.33,8000.0,4.3423,4.3504,4.3423,4.3504,8000.0
2005-12-23 13:25:00,5.33,5.33,5.33,5.33,29400.0,4.3504,4.3504,4.3504,4.3504,29400.0
2005-12-23 13:30:00,5.33,5.33,5.32,5.33,2200.0,4.3504,4.3504,4.3423,4.3504,2200.0
2005-12-23 13:35:00,5.32,5.33,5.32,5.33,5400.0,4.3423,4.3504,4.3423,4.3504,5400.0
2005-12-23 13:40:00,5.33,5.33,5.32,5.32,3500.0,4.3504,4.3504,4.3423,4.3423,3500.0
2005-12-23 13:45:00,5.32,5.33,5.31,5.31,24600.0,4.3423,4.3504,4.3341,4.3341,24600.0
2005-12-23 13:50:00,5.32,5.32,5.31,5.32,6700.0,4.3423,4.3423,4.3341,4.3423,6700.0
2005-12-23 13:55:00,5.31,5.32,5.31,5.32,1800.0,4.3341,4.3423,4.3341,4.3423,1800.0
2005-12-23 14:00:00,5.32,5.32,5.31,5.31,6400.0,4.3423,4.3423,4.3341,4.3341,6400.0
2005-12-23 14:05:00,5.32,5.32,5.31,5.31,1200.0,4.3423,4.3423,4.3341,4.3341,1200.0
2005-12-23 14:10:00,5.31,5.32,5.31,5.31,7100.0,4.3341,4.3423,4.3341,4.3341,7100.0
2005-12-23 14:15:00,5.31,5.32,5.31,5.31,33300.0,4.3341,4.3423,4.3341,4.3341,33300.0
2005-12-23 14:20:00,5.32,5.32,5.31,5.32,400.0,4.3423,4.3423,4.3341,4.3423,400.0
2005-12-23 14:25:00,5.31,5.32,5.31,5.31,18800.0,4.3341,4.3423,4.3341,4.3341,18800.0
2005-12-23 14:30:00,5.31,5.32,5.31,5.31,2100.0,4.3341,4.3423,4.3341,4.3341,2100.0
2005-12-23 14:35:00,5.31,5.32,5.31,5.31,27900.0,4.3341,4.3423,4.3341,4.3341,27900.0
2005-12-23 14:40:00,5.31,5.32,5.31,5.31,17300.0,4.3341,4.3423,4.3341,4.3341,17300.0
2005-12-23 14:45:00,5.31,5.32,5.31,5.32,29400.0,4.3341,4.3423,4.3341,4.3423,29400.0
2005-12-23 14:50:00,5.32,5.33,5.31,5.33,21200.0,4.3423,4.3504,4.3341,4.3504,21200.0
2005-12-23 14:55:00,5.32,5.33,5.31,5.31,23600.0,4.3423,4.3504,4.3341,4.3341,23600.0
2005-12-23 15:00:00,5.32,5.33,5.31,5.32,15200.0,4.3423,4.3504,4.3341,4.3423,15200.0
2005-12-23 15:05:00,5.32,5.33,5.32,5.33,2800.0,4.3423,4.3504,4.3423,4.3504,2800.0
2005-12-23 15:10:00,5.32,5.33,5.32,5.32,4000.0,4.3423,4.3504,4.3423,4.3423,4000.0
2005-12-23 15:15:00,5.33,5.33,5.32,5.33,10200.0,4.3504,4.3504,4.3423,4.3504,10200.0
2005-12-23 15:20:00,5.32,5.33,5.32,5.33,16700.0,4.3423,4.3504,4.3423,4.3504,16700.0
2005-12-23 15:25:00,5.32,5.33,5.32,5.33,40900.0,4.3423,4.3504,4.3423,4.3504,40900.0
2005-12-23 15:30:00,5.32,5.33,5.31,5.32,82300.0,4.3423,4.3504,4.3341,4.3423,82300.0
2005-12-23 15:35:00,5.32,5.32,5.3,5.31,57200.0,4.3423,4.3423,4.3259,4.3341,57200.0
2005-12-23 15:40:00,5.3,5.31,5.3,5.31,21200.0,4.3259,4.3341,4.3259,4.3341,21200.0
2005-12-23 15:45:00,5.3,5.31,5.28,5.29,101700.0,4.3259,4.3341,4.3096,4.3178,101700.0
2005-12-23 15:50:00,5.3,5.31,5.29,5.3,171700.0,4.3259,4.3341,4.3178,4.3259,171700.0
2005-12-23 15:55:00,5.3,5.3,5.29,5.29,91200.0,4.3259,4.3259,4.3178,4.3178,91200.0
2005-12-27 09:30:00,5.29,5.35,5.29,5.33,30800.0,4.3178,4.3667,4.3178,4.3504,30800.0
2005-12-27 09:35:00,5.33,5.33,5.31,5.32,12100.0,4.3504,4.3504,4.3341,4.3423,12100.0
2005-12-27 09:40:00,5.32,5.32,5.31,5.31,8100.0,4.3423,4.3423,4.3341,4.3341,8100.0
2005-12-27 09:45:00,5.32,5.34,5.32,5.33,47200.0,4.3423,4.3586,4.3423,4.3504,47200.0
2005-12-27 09:50:00,5.33,5.35,5.33,5.35,24900.0,4.3504,4.3667,4.3504,4.3667,24900.0
2005-12-27 09:55:00,5.35,5.35,5.32,5.34,30400.0,4.3667,4.3667,4.3423,4.3586,30400.0
2005-12-27 10:00:00,5.34,5.34,5.33,5.34,20700.0,4.3586,4.3586,4.3504,4.3586,20700.0
2005-12-27 10:05:00,5.34,5.34,5.33,5.34,22600.0,4.3586,4.3586,4.3504,4.3586,22600.0
2005-12-27 10:10:00,5.34,5.34,5.33,5.33,31000.0,4.3586,4.3586,4.3504,4.3504,31000.0
2005-12-27 10:15:00,5.34,5.34,5.32,5.32,41500.0,4.3586,4.3586,4.3423,4.3423,41500.0
2005-12-27 10:20:00,5.32,5.33,5.31,5.31,26400.0,4.3423,4.3504,4.3341,4.3341,26400.0
2005-12-27 10:25:00,5.31,5.31,5.3,5.3,21900.0,4.3341,4.3341,4.3259,4.3259,21900.0
2005-12-27 10:30:00,5.31,5.31,5.3,5.31,12400.0,4.3341,4.3341,4.3259,4.3341,12400.0
2005-12-27 10:35:00,5.31,5.31,5.3,5.3,22500.0,4.3341,4.3341,4.3259,4.3259,22500.0
2005-12-27 10:40:00,5.31,5.31,5.28,5.3,73100.0,4.3341,4.3341,4.3096,4.3259,73100.0
2005-12-27 10:45:00,5.29,5.3,5.29,5.29,52400.0,4.3178,4.3259,4.3178,4.3178,52400.0
2005-12-27 10:50:00,5.29,5.3,5.29,5.29,20500.0,4.3178,4.3259,4.3178,4.3178,20500.0
2005-12-27 10:55:00,5.29,5.3,5.29,5.29,9400.0,4.3178,4.3259,4.3178,4.3178,9400.0
2005-12-27 11:00:00,5.29,5.29,5.28,5.28,9100.0,4.3178,4.3178,4.3096,4.3096,9100.0
2005-12-27 11:05:00,5.29,5.29,5.28,5.29,14600.0,4.3178,4.3178,4.3096,4.3178,14600.0
2005-12-27 11:10:00,5.29,5.29,5.28,5.29,9400.0,4.3178,4.3178,4.3096,4.3178,9400.0
2005-12-27 11:15:00,5.28,5.29,5.28,5.29,5800.0,4.3096,4.3178,4.3096,4.3178,5800.0
2005-12-27 11:20:00,5.29,5.29,5.28,5.28,6100.0,4.3178,4.3178,4.3096,4.3096,6100.0
2005-12-27 11:25:00,5.29,5.29,5.25,5.26,55700.0,4.3178,4.3178,4.2851,4.2933,55700.0
2005-12-27 11:30:00,5.25,5.26,5.21,5.23,79000.0,4.2851,4.2933,4.2525,4.2688,79000.0
2005-12-27 11:35:00,5.23,5.28,5.23,5.27,45400.0,4.2688,4.3096,4.2688,4.3014,45400.0
2005-12-27 11:40:00,5.28,5.28,5.25,5.25,22700.0,4.3096,4.3096,4.2851,4.2851,22700.0
2005-12-27 11:45:00,5.25,5.25,5.24,5.24,10700.0,4.2851,4.2851,4.277,4.277,10700.0
2005-12-27 11:50:00,5.25,5.26,5.24,5.26,52900.0,4.2851,4.2933,4.277,4.2933,52900.0
2005-12-27 11:55:00,5.25,5.26,5.25,5.26,13000.0,4.2851,4.2933,4.2851,4.2933,13000.0
2005-12-27 12:00:00,5.26,5.26,5.25,5.25,11000.0,4.2933,4.2933,4.2851,4.2851,11000.0
2005-12-27 12:05:00,5.25,5.28,5.25,5.28,27000.0,4.2851,4.3096,4.2851,4.3096,27000.0
2005-12-27 12:10:00,5.28,5.29,5.25,5.26,40800.0,4.3096,4.3178,4.2851,4.2933,40800.0
2005-12-27 12:15:00,5.27,5.27,5.26,5.27,10300.0,4.3014,4.3014,4.2933,4.3014,10300.0
2005-12-27 12:20:00,5.27,5.27,5.26,5.27,15500.0,4.3014,4.3014,4.2933,4.3014,15500.0
2005-12-27 12:25:00,5.27,5.28,5.27,5.28,15000.0,4.3014,4.3096,4.3014,4.3096,15000.0
2005-12-27 12:30:00,5.27,5.28,5.26,5.26,10400.0,4.3014,4.3096,4.2933,4.2933,10400.0
2005-12-27 12:35:00,5.26,5.28,5.26,5.28,12800.0,4.2933,4.3096,4.2933,4.3096,12800.0
2005-12-27 12:40:00,5.28,5.29,5.27,5.28,29800.0,4.3096,4.3178,4.3014,4.3096,29800.0
2005-12-27 12:45:00,5.28,5.28,5.27,5.27,65300.0,4.3096,4.3096,4.3014,4.3014,65300.0
2005-12-27 12:50:00,5.27,5.28,5.26,5.27,15900.0,4.3014,4.3096,4.2933,4.3014,15900.0
2005-12-27 12:55:00,5.27,5.27,5.26,5.26,2500.0,4.3014,4.3014,4.2933,4.2933,2500.0
2005-12-27 13:00:00,5.27,5.27,5.26,5.27,22900.0,4.3014,4.3014,4.2933,4.3014,22900.0
2005-12-27 13:05:00,5.26,5.27,5.26,5.26,10200.0,4.2933,4.3014,4.2933,4.2933,10200.0
2005-12-27 13:10:00,5.26,5.27,5.26,5.26,18200.0,4.2933,4.3014,4.2933,4.2933,18200.0
2005-12-27 13:15:00,5.26,5.26,5.25,5.25,76200.0,4.2933,4.2933,4.2851,4.2851,76200.0
2005-12-27 13:20:00,5.25,5.26,5.25,5.25,11600.0,4.2851,4.2933,4.2851,4.2851,11600.0
2005-12-27 13:25:00,5.25,5.26,5.25,5.25,20700.0,4.2851,4.2933,4.2851,4.2851,20700.0
2005-12-27 13:30:00,5.25,5.26,5.24,5.24,13500.0,4.2851,4.2933,4.277,4.277,13500.0
2005-12-27 13:35:00,5.24,5.26,5.24,5.26,48100.0,4.277,4.2933,4.277,4.2933,48100.0
2005-12-27 13:40:00,5.26,5.26,5.25,5.26,34500.0,4.2933,4.2933,4.2851,4.2933,34500.0
2005-12-27 13:45:00,5.26,5.26,5.25,5.26,1100.0,4.2933,4.2933,4.2851,4.2933,1100.0
2005-12-27 13:50:00,5.26,5.26,5.25,5.26,21200.0,4.2933,4.2933,4.2851,4.2933,21200.0
2005-12-27 13:55:00,5.26,5.26,5.25,5.26,8800.0,4.2933,4.2933,4.2851,4.2933,8800.0
2005-12-27 14:00:00,5.26,5.27,5.25,5.26,26000.0,4.2933,4.3014,4.2851,4.2933,26000.0
2005-12-27 14:05:00,5.26,5.28,5.26,5.28,23500.0,4.2933,4.3096,4.2933,4.3096,23500.0
2005-12-27 14:10:00,5.27,5.28,5.27,5.27,44200.0,4.3014,4.3096,4.3014,4.3014,44200.0
2005-12-27 14:15:00,5.28,5.28,5.26,5.26,25800.0,4.3096,4.3096,4.2933,4.2933,25800.0
2005-12-27 14:20:00,5.27,5.27,5.26,5.26,8000.0,4.3014,4.3014,4.2933,4.2933,8000.0
2005-12-27 14:25:00,5.26,5.3,5.26,5.29,80000.0,4.2933,4.3259,4.2933,4.3178,80000.0
2005-12-27 14:30:00,5.28,5.32,5.28,5.31,121000.0,4.3096,4.3423,4.3096,4.3341,121000.0
2005-12-27 14:35:00,5.31,5.32,5.3,5.32,137200.0,4.3341,4.3423,4.3259,4.3423,137200.0
2005-12-27 14:40:00,5.32,5.32,5.29,5.29,22600.0,4.3423,4.3423,4.3178,4.3178,22600.0
2005-12-27 14:45:00,5.29,5.3,5.29,5.29,6700.0,4.3178,4.3259,4.3178,4.3178,6700.0
2005-12-27 14:50:00,5.3,5.3,5.29,5.3,6300.0,4.3259,4.3259,4.3178,4.3259,6300.0
2005-12-27 14:55:00,5.3,5.3,5.29,5.29,12100.0,4.3259,4.3259,4.3178,4.3178,12100.0
2005-12-27 15:00:00,5.3,5.3,5.29,5.29,9000.0,4.3259,4.3259,4.3178,4.3178,9000.0
2005-12-27 15:05:00,5.29,5.3,5.28,5.28,19900.0,4.3178,4.3259,4.3096,4.3096,19900.0
2005-12-27 15:10:00,5.28,5.28,5.27,5.27,12300.0,4.3096,4.3096,4.3014,4.3014,12300.0
2005-12-27 15:15:00,5.27,5.28,5.25,5.25,23900.0,4.3014,4.3096,4.2851,4.2851,23900.0
2005-12-27 15:20:00,5.25,5.26,5.24,5.26,43300.0,4.2851,4.2933,4.277,4.2933,43300.0
2005-12-27 15:25:00,5.26,5.28,5.26,5.28,27100.0,4.2933,4.3096,4.2933,4.3096,27100.0
2005-12-27 15:30:00,5.28,5.29,5.27,5.28,13300.0,4.3096,4.3178,4.3014,4.3096,13300.0
2005-12-27 15:35:00,5.28,5.29,5.28,5.28,18100.0,4.3096,4.3178,4.3096,4.3096,18100.0
2005-12-27 15:40:00,5.28,5.28,5.27,5.27,43700.0,4.3096,4.3096,4.3014,4.3014,43700.0
2005-12-27 15:45:00,5.27,5.31,5.26,5.27,64800.0,4.3014,4.3341,4.2933,4.3014,64800.0
2005-12-27 15:50:00,5.26,5.27,5.25,5.25,125500.0,4.2933,4.3014,4.2851,4.2851,125500.0
2005-12-27 15:55:00,5.25,5.27,5.25,5.25,94300.0,4.2851,4.3014,4.2851,4.2851,94300.0
2005-12-28 09:30:00,5.31,5.31,5.25,5.28,47400.0,4.3341,4.3341,4.2851,4.3096,47400.0
2005-12-28 09:35:00,5.28,5.29,5.27,5.28,7400.0,4.3096,4.3178,4.3014,4.3096,7400.0
2005-12-28 09:40:00,5.27,5.27,5.26,5.27,9800.0,4.3014,4.3014,4.2933,4.3014,9800.0
2005-12-28 09:45:00,5.26,5.27,5.25,5.25,17600.0,4.2933,4.3014,4.2851,4.2851,17600.0
2005-12-28 09:50:00,5.26,5.26,5.24,5.26,15700.0,4.2933,4.2933,4.277,4.2933,15700.0
2005-12-28 09:55:00,5.25,5.27,5.25,5.25,6000.0,4.2851,4.3014,4.2851,4.2851,6000.0
2005-12-28 10:00:00,5.26,5.28,5.26,5.27,32400.0,4.2933,4.3096,4.2933,4.3014,32400.0
2005-12-28 10:05:00,5.26,5.28,5.26,5.27,22700.0,4.2933,4.3096,4.2933,4.3014,22700.0
2005-12-28 10:10:00,5.26,5.28,5.26,5.26,37500.0,4.2933,4.3096,4.2933,4.2933,37500.0
2005-12-28 10:15:00,5.26,5.29,5.26,5.29,73200.0,4.2933,4.3178,4.2933,4.3178,73200.0
2005-12-28 10:20:00,5.28,5.32,5.27,5.28,151900.0,4.3096,4.3423,4.3014,4.3096,151900.0
2005-12-28 10:25:00,5.29,5.31,5.28,5.3,113500.0,4.3178,4.3341,4.3096,4.3259,113500.0
2005-12-28 10:30:00,5.3,5.3,5.3,5.3,18600.0,4.3259,4.3259,4.3259,4.3259,18600.0
2005-12-28 10:35:00,5.31,5.33,5.27,5.28,134300.0,4.3341,4.3504,4.3014,4.3096,134300.0
2005-12-28 10:40:00,5.27,5.28,5.27,5.27,7100.0,4.3014,4.3096,4.3014,4.3014,7100.0
2005-12-28 10:45:00,5.27,5.28,5.25,5.28,42100.0,4.3014,4.3096,4.2851,4.3096,42100.0
2005-12-28 10:50:00,5.27,5.28,5.27,5.27,29400.0,4.3014,4.3096,4.3014,4.3014,29400.0
2005-12-28 10:55:00,5.27,5.27,5.27,5.27,1900.0,4.3014,4.3014,4.3014,4.3014,1900.0
2005-12-28 11:00:00,5.27,5.28,5.27,5.27,5100.0,4.3014,4.3096,4.3014,4.3014,5100.0
2005-12-28 11:05:00,5.27,5.28,5.27,5.27,9600.0,4.3014,4.3096,4.3014,4.3014,9600.0
2005-12-28 11:10:00,5.27,5.27,5.27,5.27,5300.0,4.3014,4.3014,4.3014,4.3014,5300.0
2005-12-28 11:15:00,5.27,5.28,5.27,5.27,3200.0,4.3014,4.3096,4.3014,4.3014,3200.0
2005-12-28 11:20:00,5.27,5.3,5.27,5.3,70100.0,4.3014,4.3259,4.3014,4.3259,70100.0
2005-12-28 11:25:00,5.28,5.29,5.28,5.28,12000.0,4.3096,4.3178,4.3096,4.3096,12000.0
2005-12-28 11:30:00,5.28,5.29,5.28,5.28,10700.0,4.3096,4.3178,4.3096,4.3096,10700.0
2005-12-28 11:35:00,5.29,5.29,5.28,5.28,2500.0,4.3178,4.3178,4.3096,4.3096,2500.0
2005-12-28 11:40:00,5.28,5.29,5.28,5.28,10700.0,4.3096,4.3178,4.3096,4.3096,10700.0
2005-12-28 11:45:00,5.29,5.29,5.26,5.27,53600.0,4.3178,4.3178,4.2933,4.3014,53600.0
2005-12-28 11:50:00,5.27,5.28,5.27,5.28,4600.0,4.3014,4.3096,4.3014,4.3096,4600.0
2005-12-28 11:55:00,5.27,5.3,5.27,5.27,61000.0,4.3014,4.3259,4.3014,4.3014,61000.0
2005-12-28 12:00:00,5.27,5.3,5.27,5.27,22700.0,4.3014,4.3259,4.3014,4.3014,22700.0
2005-12-28 12:05:00,5.27,5.27,5.27,5.27,3800.0,4.3014,4.3014,4.3014,4.3014,3800.0
2005-12-28 12:10:00,5.27,5.28,5.27,5.28,1800.0,4.3014,4.3096,4.3014,4.3096,1800.0
2005-12-28 12:15:00,5.27,5.28,5.27,5.27,5800.0,4.3014,4.3096,4.3014,4.3014,5800.0
2005-12-28 12:20:00,5.27,5.28,5.27,5.28,12500.0,4.3014,4.3096,4.3014,4.3096,12500.0
2005-12-28 12:25:00,5.27,5.28,5.27,5.28,9600.0,4.3014,4.3096,4.3014,4.3096,9600.0
2005-12-28 12:30:00,5.27,5.28,5.27,5.28,3800.0,4.3014,4.3096,4.3014,4.3096,3800.0
2005-12-28 12:35:00,5.27,5.28,5.27,5.28,3000.0,4.3014,4.3096,4.3014,4.3096,3000.0
2005-12-28 12:40:00,5.27,5.28,5.27,5.27,25600.0,4.3014,4.3096,4.3014,4.3014,25600.0
2005-12-28 12:45:00,5.27,5.28,5.27,5.27,7200.0,4.3014,4.3096,4.3014,4.3014,7200.0
2005-12-28 12:50:00,5.27,5.28,5.27,5.28,5200.0,4.3014,4.3096,4.3014,4.3096,5200.0
2005-12-28 12:55:00,5.27,5.3,5.27,5.3,23300.0,4.3014,4.3259,4.3014,4.3259,23300.0
2005-12-28 13:00:00,5.27,5.3,5.27,5.27,121000.0,4.3014,4.3259,4.3014,4.3014,121000.0
2005-12-28 13:05:00,5.26,5.27,5.26,5.26,10700.0,4.2933,4.3014,4.2933,4.2933,10700.0
2005-12-28 13:10:00,5.27,5.27,5.26,5.27,7300.0,4.3014,4.3014,4.2933,4.3014,7300.0
2005-12-28 13:15:00,5.27,5.27,5.26,5.26,6700.0,4.3014,4.3014,4.2933,4.2933,6700.0
2005-12-28 13:20:00,5.26,5.27,5.26,5.27,1200.0,4.2933,4.3014,4.2933,4.3014,1200.0
2005-12-28 13:25:00,5.26,5.3,5.26,5.3,102800.0,4.2933,4.3259,4.2933,4.3259,102800.0
2005-12-28 13:30:00,5.27,5.27,5.26,5.27,11200.0,4.3014,4.3014,4.2933,4.3014,11200.0
2005-12-28 13:35:00,5.27,5.28,5.27,5.27,13700.0,4.3014,4.3096,4.3014,4.3014,13700.0
2005-12-28 13:40:00,5.28,5.28,5.27,5.27,4600.0,4.3096,4.3096,4.3014,4.3014,4600.0
2005-12-28 13:45:00,5.27,5.3,5.27,5.27,281500.0,4.3014,4.3259,4.3014,4.3014,281500.0
2005-12-28 13:50:00,5.27,5.27,5.27,5.27,2000.0,4.3014,4.3014,4.3014,4.3014,2000.0
2005-12-28 13:55:00,5.27,5.28,5.27,5.28,20600.0,4.3014,4.3096,4.3014,4.3096,20600.0
2005-12-28 14:00:00,5.27,5.27,5.27,5.27,2400.0,4.3014,4.3014,4.3014,4.3014,2400.0
2005-12-28 14:05:00,5.27,5.28,5.27,5.28,25800.0,4.3014,4.3096,4.3014,4.3096,25800.0
2005-12-28 14:10:00,5.27,5.28,5.27,5.28,5500.0,4.3014,4.3096,4.3014,4.3096,5500.0
2005-12-28 14:15:00,5.28,5.28,5.27,5.27,7700.0,4.3096,4.3096,4.3014,4.3014,7700.0
2005-12-28 14:20:00,5.27,5.28,5.27,5.27,13200.0,4.3014,4.3096,4.3014,4.3014,13200.0
2005-12-28 14:25:00,5.28,5.28,5.27,5.27,10700.0,4.3096,4.3096,4.3014,4.3014,10700.0
2005-12-28 14:30:00,5.27,5.28,5.27,5.28,81900.0,4.3014,4.3096,4.3014,4.3096,81900.0
2005-12-28 14:35:00,5.28,5.28,5.28,5.28,25500.0,4.3096,4.3096,4.3096,4.3096,25500.0
2005-12-28 14:40:00,5.29,5.29,5.28,5.29,3000.0,4.3178,4.3178,4.3096,4.3178,3000.0
2005-12-28 14:45:00,5.28,5.29,5.28,5.28,2500.0,4.3096,4.3178,4.3096,4.3096,2500.0
2005-12-28 14:50:00,5.28,5.29,5.28,5.29,9500.0,4.3096,4.3178,4.3096,4.3178,9500.0
2005-12-28 14:55:00,5.29,5.29,5.27,5.28,47400.0,4.3178,4.3178,4.3014,4.3096,47400.0
2005-12-28 15:00:00,5.27,5.28,5.27,5.28,34900.0,4.3014,4.3096,4.3014,4.3096,34900.0
2005-12-28 15:05:00,5.28,5.28,5.27,5.27,5500.0,4.3096,4.3096,4.3014,4.3014,5500.0
2005-12-28 15:10:00,5.28,5.28,5.27,5.28,4500.0,4.3096,4.3096,4.3014,4.3096,4500.0
2005-12-28 15:15:00,5.27,5.27,5.26,5.27,24400.0,4.3014,4.3014,4.2933,4.3014,24400.0
2005-12-28 15:20:00,5.26,5.3,5.26,5.3,52500.0,4.2933,4.3259,4.2933,4.3259,52500.0
2005-12-28 15:25:00,5.3,5.3,5.29,5.29,54200.0,4.3259,4.3259,4.3178,4.3178,54200.0
2005-12-28 15:30:00,5.3,5.3,5.29,5.29,21400.0,4.3259,4.3259,4.3178,4.3178,21400.0
2005-12-28 15:35:00,5.29,5.3,5.29,5.29,15700.0,4.3178,4.3259,4.3178,4.3178,15700.0
2005-12-28 15:40:00,5.3,5.3,5.27,5.27,27900.0,4.3259,4.3259,4.3014,4.3014,27900.0
2005-12-28 15:45:00,5.28,5.29,5.28,5.29,12600.0,4.3096,4.3178,4.3096,4.3178,12600.0
2005-12-28 15:50:00,5.28,5.29,5.28,5.29,24500.0,4.3096,4.3178,4.3096,4.3178,24500.0
2005-12-28 15:55:00,5.28,5.29,5.28,5.29,58600.0,4.3096,4.3178,4.3096,4.3178,58600.0
2005-12-29 09:30:00,5.28,5.3,5.26,5.29,77900.0,4.3096,4.3259,4.2933,4.3178,77900.0
2005-12-29 09:35:00,5.29,5.3,5.27,5.27,25100.0,4.3178,4.3259,4.3014,4.3014,25100.0
2005-12-29 09:40:00,5.28,5.28,5.27,5.27,11100.0,4.3096,4.3096,4.3014,4.3014,11100.0
2005-12-29 09:45:00,5.27,5.27,5.26,5.26,17200.0,4.3014,4.3014,4.2933,4.2933,17200.0
2005-12-29 09:50:00,5.26,5.27,5.25,5.26,23500.0,4.2933,4.3014,4.2851,4.2933,23500.0
2005-12-29 09:55:00,5.25,5.27,5.24,5.27,108600.0,4.2851,4.3014,4.277,4.3014,108600.0
2005-12-29 10:00:00,5.26,5.28,5.25,5.26,33400.0,4.2933,4.3096,4.2851,4.2933,33400.0
2005-12-29 10:05:00,5.25,5.26,5.25,5.25,12900.0,4.2851,4.2933,4.2851,4.2851,12900.0
2005-12-29 10:10:00,5.26,5.26,5.25,5.26,16600.0,4.2933,4.2933,4.2851,4.2933,16600.0
2005-12-29 10:15:00,5.26,5.27,5.26,5.26,4600.0,4.2933,4.3014,4.2933,4.2933,4600.0
2005-12-29 10:20:00,5.26,5.27,5.26,5.26,5000.0,4.2933,4.3014,4.2933,4.2933,5000.0
2005-12-29 10:25:00,5.27,5.27,5.27,5.27,19500.0,4.3014,4.3014,4.3014,4.3014,19500.0
2005-12-29 10:30:00,5.27,5.27,5.26,5.26,15600.0,4.3014,4.3014,4.2933,4.2933,15600.0
2005-12-29 10:35:00,5.26,5.27,5.26,5.26,9500.0,4.2933,4.3014,4.2933,4.2933,9500.0
2005-12-29 10:40:00,5.26,5.26,5.26,5.26,14900.0,4.2933,4.2933,4.2933,4.2933,14900.0
2005-12-29 10:45:00,5.27,5.27,5.26,5.26,6100.0,4.3014,4.3014,4.2933,4.2933,6100.0
2005-12-29 10:50:00,5.26,5.27,5.26,5.27,3400.0,4.2933,4.3014,4.2933,4.3014,3400.0
2005-12-29 10:55:00,5.26,5.27,5.26,5.26,2800.0,4.2933,4.3014,4.2933,4.2933,2800.0
2005-12-29 11:00:00,5.27,5.27,5.26,5.27,6600.0,4.3014,4.3014,4.2933,4.3014,6600.0
2005-12-29 11:05:00,5.26,5.27,5.26,5.27,17200.0,4.2933,4.3014,4.2933,4.3014,17200.0
2005-12-29 11:10:00,5.27,5.28,5.27,5.27,13000.0,4.3014,4.3096,4.3014,4.3014,13000.0
2005-12-29 11:15:00,5.28,5.28,5.27,5.28,6800.0,4.3096,4.3096,4.3014,4.3096,6800.0
2005-12-29 11:20:00,5.28,5.28,5.27,5.27,9600.0,4.3096,4.3096,4.3014,4.3014,9600.0
2005-12-29 11:25:00,5.27,5.28,5.26,5.26,13200.0,4.3014,4.3096,4.2933,4.2933,13200.0
2005-12-29 11:30:00,5.26,5.27,5.26,5.26,4900.0,4.2933,4.3014,4.2933,4.2933,4900.0
2005-12-29 11:35:00,5.26,5.27,5.26,5.26,18200.0,4.2933,4.3014,4.2933,4.2933,18200.0
2005-12-29 11:40:00,5.27,5.27,5.26,5.26,5300.0,4.3014,4.3014,4.2933,4.2933,5300.0
2005-12-29 11:45:00,5.26,5.27,5.26,5.26,6000.0,4.2933,4.3014,4.2933,4.2933,6000.0
2005-12-29 11:50:00,5.26,5.27,5.26,5.27,200.0,4.2933,4.3014,4.2933,4.3014,200.0
2005-12-29 11:55:00,5.26,5.27,5.26,5.27,6900.0,4.2933,4.3014,4.2933,4.3014,6900.0
2005-12-29 12:00:00,5.26,5.27,5.26,5.27,4100.0,4.2933,4.3014,4.2933,4.3014,4100.0
2005-12-29 12:05:00,5.26,5.27,5.26,5.26,3200.0,4.2933,4.3014,4.2933,4.2933,3200.0
2005-12-29 12:10:00,5.27,5.27,5.26,5.26,29700.0,4.3014,4.3014,4.2933,4.2933,29700.0
2005-12-29 12:15:00,5.27,5.27,5.22,5.26,41400.0,4.3014,4.3014,4.2606,4.2933,41400.0
2005-12-29 12:20:00,5.27,5.27,5.25,5.25,124600.0,4.3014,4.3014,4.2851,4.2851,124600.0
2005-12-29 12:25:00,5.25,5.26,5.25,5.25,9300.0,4.2851,4.2933,4.2851,4.2851,9300.0
2005-12-29 12:30:00,5.26,5.26,5.25,5.25,33500.0,4.2933,4.2933,4.2851,4.2851,33500.0
2005-12-29 12:35:00,5.25,5.26,5.25,5.26,55500.0,4.2851,4.2933,4.2851,4.2933,55500.0
2005-12-29 12:40:00,5.26,5.27,5.26,5.27,78600.0,4.2933,4.3014,4.2933,4.3014,78600.0
2005-12-29 12:45:00,5.27,5.28,5.26,5.28,14100.0,4.3014,4.3096,4.2933,4.3096,14100.0
2005-12-29 12:50:00,5.27,5.29,5.27,5.29,52300.0,4.3014,4.3178,4.3014,4.3178,52300.0
2005-12-29 12:55:00,5.29,5.3,5.29,5.3,23900.0,4.3178,4.3259,4.3178,4.3259,23900.0
2005-12-29 13:00:00,5.29,5.3,5.29,5.29,32000.0,4.3178,4.3259,4.3178,4.3178,32000.0
2005-12-29 13:05:00,5.29,5.3,5.28,5.28,49600.0,4.3178,4.3259,4.3096,4.3096,49600.0
2005-12-29 13:10:00,5.29,5.29,5.28,5.29,4600.0,4.3178,4.3178,4.3096,4.3178,4600.0
2005-12-29 13:15:00,5.29,5.29,5.28,5.28,3500.0,4.3178,4.3178,4.3096,4.3096,3500.0
2005-12-29 13:20:00,5.28,5.29,5.27,5.28,16700.0,4.3096,4.3178,4.3014,4.3096,16700.0
2005-12-29 13:25:00,5.27,5.28,5.27,5.27,8100.0,4.3014,4.3096,4.3014,4.3014,8100.0
2005-12-29 13:30:00,5.27,5.28,5.27,5.28,2600.0,4.3014,4.3096,4.3014,4.3096,2600.0
2005-12-29 13:35:00,5.28,5.3,5.27,5.3,6600.0,4.3096,4.3259,4.3014,4.3259,6600.0
2005-12-29 13:40:00,5.27,5.28,5.27,5.28,4200.0,4.3014,4.3096,4.3014,4.3096,4200.0
2005-12-29 13:45:00,5.27,5.28,5.27,5.27,17000.0,4.3014,4.3096,4.3014,4.3014,17000.0
2005-12-29 13:50:00,5.28,5.28,5.27,5.27,23000.0,4.3096,4.3096,4.3014,4.3014,23000.0
2005-12-29 13:55:00,5.27,5.28,5.27,5.27,8800.0,4.3014,4.3096,4.3014,4.3014,8800.0
2005-12-29 14:00:00,5.27,5.27,5.26,5.26,35800.0,4.3014,4.3014,4.2933,4.2933,35800.0
2005-12-29 14:05:00,5.26,5.27,5.26,5.26,5200.0,4.2933,4.3014,4.2933,4.2933,5200.0
2005-12-29 14:10:00,5.27,5.27,5.26,5.27,4300.0,4.3014,4.3014,4.2933,4.3014,4300.0
2005-12-29 14:15:00,5.27,5.27,5.26,5.26,10200.0,4.3014,4.3014,4.2933,4.2933,10200.0
2005-12-29 14:20:00,5.27,5.27,5.26,5.26,6100.0,4.3014,4.3014,4.2933,4.2933,6100.0
2005-12-29 14:25:00,5.26,5.27,5.26,5.26,13600.0,4.2933,4.3014,4.2933,4.2933,13600.0
2005-12-29 14:30:00,5.25,5.26,5.25,5.26,13200.0,4.2851,4.2933,4.2851,4.2933,13200.0
2005-12-29 14:35:00,5.25,5.26,5.25,5.25,8000.0,4.2851,4.2933,4.2851,4.2851,8000.0
2005-12-29 14:40:00,5.25,5.26,5.25,5.25,10700.0,4.2851,4.2933,4.2851,4.2851,10700.0
2005-12-29 14:45:00,5.25,5.26,5.25,5.25,20000.0,4.2851,4.2933,4.2851,4.2851,20000.0
2005-12-29 14:50:00,5.26,5.26,5.25,5.25,28700.0,4.2933,4.2933,4.2851,4.2851,28700.0
2005-12-29 14:55:00,5.25,5.26,5.25,5.25,54800.0,4.2851,4.2933,4.2851,4.2851,54800.0
2005-12-29 15:00:00,5.24,5.25,5.24,5.24,20500.0,4.277,4.2851,4.277,4.277,20500.0
2005-12-29 15:05:00,5.24,5.24,5.23,5.24,46900.0,4.277,4.277,4.2688,4.277,46900.0
2005-12-29 15:10:00,5.23,5.23,5.22,5.22,27500.0,4.2688,4.2688,4.2606,4.2606,27500.0
2005-12-29 15:15:00,5.22,5.23,5.2,5.21,91500.0,4.2606,4.2688,4.2443,4.2525,91500.0
2005-12-29 15:20:00,5.21,5.22,5.21,5.21,11900.0,4.2525,4.2606,4.2525,4.2525,11900.0
2005-12-29 15:25:00,5.21,5.22,5.21,5.22,24100.0,4.2525,4.2606,4.2525,4.2606,24100.0
2005-12-29 15:30:00,5.21,5.22,5.21,5.21,9000.0,4.2525,4.2606,4.2525,4.2525,9000.0
2005-12-29 15:35:00,5.21,5.22,5.21,5.22,19200.0,4.2525,4.2606,4.2525,4.2606,19200.0
2005-12-29 15:40:00,5.21,5.22,5.21,5.21,59100.0,4.2525,4.2606,4.2525,4.2525,59100.0
2005-12-29 15:45:00,5.21,5.22,5.21,5.21,48100.0,4.2525,4.2606,4.2525,4.2525,48100.0
2005-12-29 15:50:00,5.22,5.22,5.21,5.21,49500.0,4.2606,4.2606,4.2525,4.2525,49500.0
2005-12-29 15:55:00,5.21,5.22,5.2,5.2,75300.0,4.2525,4.2606,4.2443,4.2443,75300.0
2005-12-30 09:30:00,5.16,5.19,5.13,5.14,108400.0,4.2117,4.2361,4.1872,4.1953,108400.0
2005-12-30 09:35:00,5.15,5.15,5.14,5.14,54700.0,4.2035,4.2035,4.1953,4.1953,54700.0
2005-12-30 09:40:00,5.15,5.16,5.14,5.16,49700.0,4.2035,4.2117,4.1953,4.2117,49700.0
2005-12-30 09:45:00,5.16,5.16,5.14,5.14,44600.0,4.2117,4.2117,4.1953,4.1953,44600.0
2005-12-30 09:50:00,5.15,5.16,5.14,5.16,66000.0,4.2035,4.2117,4.1953,4.2117,66000.0
2005-12-30 09:55:00,5.15,5.16,5.14,5.15,42900.0,4.2035,4.2117,4.1953,4.2035,42900.0
2005-12-30 10:00:00,5.15,5.15,5.14,5.14,57900.0,4.2035,4.2035,4.1953,4.1953,57900.0
2005-12-30 10:05:00,5.15,5.16,5.13,5.13,48200.0,4.2035,4.2117,4.1872,4.1872,48200.0
2005-12-30 10:10:00,5.14,5.15,5.14,5.14,66100.0,4.1953,4.2035,4.1953,4.1953,66100.0
2005-12-30 10:15:00,5.15,5.15,5.13,5.13,41000.0,4.2035,4.2035,4.1872,4.1872,41000.0
2005-12-30 10:20:00,5.13,5.14,5.12,5.12,68200.0,4.1872,4.1953,4.179,4.179,68200.0
2005-12-30 10:25:00,5.13,5.15,5.13,5.14,42200.0,4.1872,4.2035,4.1872,4.1953,42200.0
2005-12-30 10:30:00,5.14,5.15,5.13,5.13,18900.0,4.1953,4.2035,4.1872,4.1872,18900.0
2005-12-30 10:35:00,5.14,5.14,5.13,5.14,23100.0,4.1953,4.1953,4.1872,4.1953,23100.0
2005-12-30 10:40:00,5.14,5.14,5.13,5.13,8600.0,4.1953,4.1953,4.1872,4.1872,8600.0
2005-12-30 10:45:00,5.14,5.14,5.12,5.14,52500.0,4.1953,4.1953,4.179,4.1953,52500.0
2005-12-30 10:50:00,5.13,5.14,5.12,5.12,26500.0,4.1872,4.1953,4.179,4.179,26500.0
2005-12-30 10:55:00,5.12,5.13,5.11,5.11,84300.0,4.179,4.1872,4.1709,4.1709,84300.0
2005-12-30 11:00:00,5.11,5.13,5.11,5.13,30300.0,4.1709,4.1872,4.1709,4.1872,30300.0
2005-12-30 11:05:00,5.13,5.13,5.11,5.12,12800.0,4.1872,4.1872,4.1709,4.179,12800.0
2005-12-30 11:10:00,5.12,5.12,5.12,5.12,17900.0,4.179,4.179,4.179,4.179,17900.0
2005-12-30 11:15:00,5.12,5.12,5.11,5.12,47000.0,4.179,4.179,4.1709,4.179,47000.0
2005-12-30 11:20:00,5.12,5.13,5.12,5.12,29900.0,4.179,4.1872,4.179,4.179,29900.0
2005-12-30 11:25:00,5.12,5.13,5.11,5.11,47300.0,4.179,4.1872,4.1709,4.1709,47300.0
2005-12-30 11:30:00,5.11,5.12,5.11,5.11,50500.0,4.1709,4.179,4.1709,4.1709,50500.0
2005-12-30 11:35:00,5.11,5.13,5.11,5.13,27300.0,4.1709,4.1872,4.1709,4.1872,27300.0
2005-12-30 11:40:00,5.13,5.13,5.12,5.12,17800.0,4.1872,4.1872,4.179,4.179,17800.0
2005-12-30 11:45:00,5.12,5.13,5.11,5.12,17000.0,4.179,4.1872,4.1709,4.179,17000.0
2005-12-30 11:50:00,5.11,5.12,5.11,5.11,9400.0,4.1709,4.179,4.1709,4.1709,9400.0
2005-12-30 11:55:00,5.11,5.12,5.11,5.11,44300.0,4.1709,4.179,4.1709,4.1709,44300.0
2005-12-30 12:00:00,5.12,5.12,5.11,5.11,17400.0,4.179,4.179,4.1709,4.1709,17400.0
2005-12-30 12:05:00,5.11,5.11,5.1,5.11,46400.0,4.1709,4.1709,4.1627,4.1709,46400.0
2005-12-30 12:10:00,5.11,5.12,5.11,5.11,46900.0,4.1709,4.179,4.1709,4.1709,46900.0
2005-12-30 12:15:00,5.12,5.12,5.11,5.12,7000.0,4.179,4.179,4.1709,4.179,7000.0
2005-12-30 12:20:00,5.11,5.12,5.11,5.11,13500.0,4.1709,4.179,4.1709,4.1709,13500.0
2005-12-30 12:25:00,5.11,5.11,5.1,5.1,16100.0,4.1709,4.1709,4.1627,4.1627,16100.0
2005-12-30 12:30:00,5.11,5.11,5.1,5.11,18400.0,4.1709,4.1709,4.1627,4.1709,18400.0
2005-12-30 12:35:00,5.1,5.11,5.1,5.1,7200.0,4.1627,4.1709,4.1627,4.1627,7200.0
2005-12-30 12:40:00,5.1,5.11,5.09,5.1,108700.0,4.1627,4.1709,4.1545,4.1627,108700.0
2005-12-30 12:45:00,5.1,5.1,5.08,5.09,63000.0,4.1627,4.1627,4.1464,4.1545,63000.0
2005-12-30 12:50:00,5.09,5.09,5.08,5.09,26900.0,4.1545,4.1545,4.1464,4.1545,26900.0
2005-12-30 12:55:00,5.08,5.09,5.08,5.08,12500.0,4.1464,4.1545,4.1464,4.1464,12500.0
2005-12-30 13:00:00,5.09,5.09,5.08,5.08,25400.0,4.1545,4.1545,4.1464,4.1464,25400.0
2005-12-30 13:05:00,5.08,5.09,5.08,5.08,3600.0,4.1464,4.1545,4.1464,4.1464,3600.0
2005-12-30 13:10:00,5.09,5.09,5.08,5.09,18400.0,4.1545,4.1545,4.1464,4.1545,18400.0
2005-12-30 13:15:00,5.08,5.09,5.08,5.09,60000.0,4.1464,4.1545,4.1464,4.1545,60000.0
2005-12-30 13:20:00,5.09,5.09,5.08,5.09,11000.0,4.1545,4.1545,4.1464,4.1545,11000.0
2005-12-30 13:25:00,5.08,5.09,5.08,5.09,27900.0,4.1464,4.1545,4.1464,4.1545,27900.0
2005-12-30 13:30:00,5.09,5.09,5.08,5.09,16200.0,4.1545,4.1545,4.1464,4.1545,16200.0
2005-12-30 13:35:00,5.09,5.09,5.08,5.09,13300.0,4.1545,4.1545,4.1464,4.1545,13300.0
2005-12-30 13:40:00,5.08,5.1,5.08,5.09,51000.0,4.1464,4.1627,4.1464,4.1545,51000.0
2005-12-30 13:45:00,5.09,5.1,5.09,5.09,19200.0,4.1545,4.1627,4.1545,4.1545,19200.0
2005-12-30 13:50:00,5.09,5.1,5.09,5.09,8800.0,4.1545,4.1627,4.1545,4.1545,8800.0
2005-12-30 13:55:00,5.09,5.1,5.09,5.1,21200.0,4.1545,4.1627,4.1545,4.1627,21200.0
2005-12-30 14:00:00,5.09,5.1,5.09,5.1,15200.0,4.1545,4.1627,4.1545,4.1627,15200.0
2005-12-30 14:05:00,5.1,5.1,5.09,5.1,15100.0,4.1627,4.1627,4.1545,4.1627,15100.0
2005-12-30 14:10:00,5.1,5.1,5.09,5.09,28100.0,4.1627,4.1627,4.1545,4.1545,28100.0
2005-12-30 14:15:00,5.1,5.1,5.09,5.09,12500.0,4.1627,4.1627,4.1545,4.1545,12500.0
2005-12-30 14:20:00,5.1,5.1,5.09,5.09,8700.0,4.1627,4.1627,4.1545,4.1545,8700.0
2005-12-30 14:25:00,5.09,5.1,5.09,5.09,7900.0,4.1545,4.1627,4.1545,4.1545,7900.0
2005-12-30 14:30:00,5.1,5.1,5.09,5.1,13900.0,4.1627,4.1627,4.1545,4.1627,13900.0
2005-12-30 14:35:00,5.09,5.1,5.09,5.09,10100.0,4.1545,4.1627,4.1545,4.1545,10100.0
2005-12-30 14:40:00,5.1,5.1,5.09,5.1,16000.0,4.1627,4.1627,4.1545,4.1627,16000.0
2005-12-30 14:45:00,5.09,5.1,5.09,5.09,12800.0,4.1545,4.1627,4.1545,4.1545,12800.0
2005-12-30 14:50:00,5.1,5.1,5.09,5.1,15500.0,4.1627,4.1627,4.1545,4.1627,15500.0
2005-12-30 14:55:00,5.1,5.1,5.09,5.1,122300.0,4.1627,4.1627,4.1545,4.1627,122300.0
2005-12-30 15:00:00,5.09,5.1,5.09,5.09,16100.0,4.1545,4.1627,4.1545,4.1545,16100.0
2005-12-30 15:05:00,5.09,5.14,5.09,5.1,30500.0,4.1545,4.1953,4.1545,4.1627,30500.0
2005-12-30 15:10:00,5.09,5.1,5.09,5.09,45800.0,4.1545,4.1627,4.1545,4.1545,45800.0
2005-12-30 15:15:00,5.1,5.12,5.09,5.12,116900.0,4.1627,4.179,4.1545,4.179,116900.0
2005-12-30 15:20:00,5.12,5.13,5.11,5.13,36800.0,4.179,4.1872,4.1709,4.1872,36800.0
2005-12-30 15:25:00,5.12,5.13,5.12,5.12,42000.0,4.179,4.1872,4.179,4.179,42000.0
2005-12-30 15:30:00,5.12,5.13,5.11,5.12,40700.0,4.179,4.1872,4.1709,4.179,40700.0
2005-12-30 15:35:00,5.12,5.12,5.11,5.12,35600.0,4.179,4.179,4.1709,4.179,35600.0
2005-12-30 15:40:00,5.11,5.12,5.1,5.11,52100.0,4.1709,4.179,4.1627,4.1709,52100.0
2005-12-30 15:45:00,5.11,5.11,5.1,5.11,77200.0,4.1709,4.1709,4.1627,4.1709,77200.0
2005-12-30 15:50:00,5.11,5.11,5.09,5.09,70400.0,4.1709,4.1709,4.1545,4.1545,70400.0
2005-12-30 15:55:00,5.1,5.1,5.08,5.08,109400.0,4.1627,4.1627,4.1464,4.1464,109400.0
2006-01-03 09:30:00,5.13,5.19,5.12,5.17,76700.0,4.1872,4.2361,4.179,4.2198,76700.0
2006-01-03 09:35:00,5.16,5.16,5.1,5.12,63400.0,4.2117,4.2117,4.1627,4.179,63400.0
2006-01-03 09:40:00,5.12,5.14,5.11,5.13,57000.0,4.179,4.1953,4.1709,4.1872,57000.0
2006-01-03 09:45:00,5.13,5.14,5.12,5.13,35900.0,4.1872,4.1953,4.179,4.1872,35900.0
2006-01-03 09:50:00,5.12,5.13,5.1,5.1,35000.0,4.179,4.1872,4.1627,4.1627,35000.0
2006-01-03 09:55:00,5.1,5.11,5.1,5.1,14000.0,4.1627,4.1709,4.1627,4.1627,14000.0
2006-01-03 10:00:00,5.11,5.12,5.1,5.1,75200.0,4.1709,4.179,4.1627,4.1627,75200.0
2006-01-03 10:05:00,5.1,5.1,5.05,5.05,56700.0,4.1627,4.1627,4.1219,4.1219,56700.0
2006-01-03 10:10:00,5.05,5.07,5.05,5.07,64400.0,4.1219,4.1382,4.1219,4.1382,64400.0
2006-01-03 10:15:00,5.06,5.08,5.06,5.08,16700.0,4.13,4.1464,4.13,4.1464,16700.0
2006-01-03 10:20:00,5.07,5.08,5.05,5.05,19900.0,4.1382,4.1464,4.1219,4.1219,19900.0
2006-01-03 10:25:00,5.05,5.06,5.05,5.05,10700.0,4.1219,4.13,4.1219,4.1219,10700.0
2006-01-03 10:30:00,5.05,5.06,5.05,5.06,7200.0,4.1219,4.13,4.1219,4.13,7200.0
2006-01-03 10:35:00,5.05,5.05,5.05,5.05,30700.0,4.1219,4.1219,4.1219,4.1219,30700.0
2006-01-03 10:40:00,5.05,5.07,5.05,5.06,24600.0,4.1219,4.1382,4.1219,4.13,24600.0
2006-01-03 10:45:00,5.06,5.08,5.06,5.08,19300.0,4.13,4.1464,4.13,4.1464,19300.0
2006-01-03 10:50:00,5.07,5.1,5.07,5.1,27100.0,4.1382,4.1627,4.1382,4.1627,27100.0
2006-01-03 10:55:00,5.1,5.1,5.09,5.09,9400.0,4.1627,4.1627,4.1545,4.1545,9400.0
2006-01-03 11:00:00,5.1,5.1,5.09,5.09,15800.0,4.1627,4.1627,4.1545,4.1545,15800.0
2006-01-03 11:05:00,5.09,5.09,5.07,5.08,5700.0,4.1545,4.1545,4.1382,4.1464,5700.0
2006-01-03 11:10:00,5.07,5.08,5.07,5.07,1500.0,4.1382,4.1464,4.1382,4.1382,1500.0
2006-01-03 11:15:00,5.07,5.08,5.07,5.08,7300.0,4.1382,4.1464,4.1382,4.1464,7300.0
2006-01-03 11:20:00,5.07,5.08,5.07,5.07,4200.0,4.1382,4.1464,4.1382,4.1382,4200.0
2006-01-03 11:25:00,5.07,5.07,5.06,5.06,5600.0,4.1382,4.1382,4.13,4.13,5600.0
2006-01-03 11:30:00,5.07,5.07,5.05,5.05,22700.0,4.1382,4.1382,4.1219,4.1219,22700.0
2006-01-03 11:35:00,5.05,5.06,5.05,5.06,26000.0,4.1219,4.13,4.1219,4.13,26000.0
2006-01-03 11:40:00,5.06,5.07,5.05,5.07,30600.0,4.13,4.1382,4.1219,4.1382,30600.0
2006-01-03 11:45:00,5.07,5.08,5.07,5.08,14400.0,4.1382,4.1464,4.1382,4.1464,14400.0
2006-01-03 11:50:00,5.07,5.08,5.07,5.08,6000.0,4.1382,4.1464,4.1382,4.1464,6000.0
2006-01-03 11:55:00,5.07,5.09,5.07,5.09,10800.0,4.1382,4.1545,4.1382,4.1545,10800.0
2006-01-03 12:00:00,5.08,5.09,5.08,5.09,8000.0,4.1464,4.1545,4.1464,4.1545,8000.0
2006-01-03 12:05:00,5.09,5.09,5.08,5.09,5000.0,4.1545,4.1545,4.1464,4.1545,5000.0
2006-01-03 12:10:00,5.08,5.09,5.08,5.08,2600.0,4.1464,4.1545,4.1464,4.1464,2600.0
2006-01-03 12:15:00,5.08,5.09,5.08,5.08,11200.0,4.1464,4.1545,4.1464,4.1464,11200.0
2006-01-03 12:20:00,5.09,5.09,5.07,5.08,25500.0,4.1545,4.1545,4.1382,4.1464,25500.0
2006-01-03 12:25:00,5.08,5.09,5.07,5.08,14000.0,4.1464,4.1545,4.1382,4.1464,14000.0
2006-01-03 12:30:00,5.08,5.09,5.08,5.08,13300.0,4.1464,4.1545,4.1464,4.1464,13300.0
2006-01-03 12:35:00,5.08,5.09,5.08,5.08,4600.0,4.1464,4.1545,4.1464,4.1464,4600.0
2006-01-03 12:40:00,5.08,5.08,5.07,5.08,25600.0,4.1464,4.1464,4.1382,4.1464,25600.0
2006-01-03 12:45:00,5.07,5.08,5.07,5.08,8100.0,4.1382,4.1464,4.1382,4.1464,8100.0
2006-01-03 12:50:00,5.07,5.08,5.07,5.08,14500.0,4.1382,4.1464,4.1382,4.1464,14500.0
2006-01-03 12:55:00,5.07,5.08,5.07,5.08,7700.0,4.1382,4.1464,4.1382,4.1464,7700.0
2006-01-03 13:00:00,5.07,5.09,5.07,5.09,16600.0,4.1382,4.1545,4.1382,4.1545,16600.0
2006-01-03 13:05:00,5.08,5.09,5.08,5.08,11100.0,4.1464,4.1545,4.1464,4.1464,11100.0
2006-01-03 13:10:00,5.09,5.09,5.07,5.07,52400.0,4.1545,4.1545,4.1382,4.1382,52400.0
2006-01-03 13:15:00,5.06,5.07,5.05,5.05,41000.0,4.13,4.1382,4.1219,4.1219,41000.0
2006-01-03 13:20:00,5.06,5.06,5.03,5.04,64800.0,4.13,4.13,4.1056,4.1137,64800.0
2006-01-03 13:25:00,5.04,5.06,5.04,5.06,62900.0,4.1137,4.13,4.1137,4.13,62900.0
2006-01-03 13:30:00,5.06,5.06,5.05,5.05,8900.0,4.13,4.13,4.1219,4.1219,8900.0
2006-01-03 13:35:00,5.06,5.06,5.04,5.04,36600.0,4.13,4.13,4.1137,4.1137,36600.0
2006-01-03 13:40:00,5.04,5.05,5.04,5.04,9000.0,4.1137,4.1219,4.1137,4.1137,9000.0
2006-01-03 13:45:00,5.05,5.06,5.04,5.05,25800.0,4.1219,4.13,4.1137,4.1219,25800.0
2006-01-03 13:50:00,5.05,5.07,5.05,5.06,32400.0,4.1219,4.1382,4.1219,4.13,32400.0
2006-01-03 13:55:00,5.07,5.08,5.07,5.08,36900.0,4.1382,4.1464,4.1382,4.1464,36900.0
2006-01-03 14:00:00,5.07,5.08,5.07,5.08,26700.0,4.1382,4.1464,4.1382,4.1464,26700.0
2006-01-03 14:05:00,5.09,5.1,5.08,5.1,13500.0,4.1545,4.1627,4.1464,4.1627,13500.0
2006-01-03 14:10:00,5.09,5.12,5.09,5.12,58200.0,4.1545,4.179,4.1545,4.179,58200.0
2006-01-03 14:15:00,5.12,5.12,5.09,5.09,51300.0,4.179,4.179,4.1545,4.1545,51300.0
2006-01-03 14:20:00,5.1,5.11,5.1,5.1,71400.0,4.1627,4.1709,4.1627,4.1627,71400.0
2006-01-03 14:25:00,5.11,5.13,5.1,5.12,39800.0,4.1709,4.1872,4.1627,4.179,39800.0
2006-01-03 14:30:00,5.13,5.16,5.12,5.15,69300.0,4.1872,4.2117,4.179,4.2035,69300.0
2006-01-03 14:35:00,5.16,5.19,5.13,5.16,137900.0,4.2117,4.2361,4.1872,4.2117,137900.0
2006-01-03 14:40:00,5.16,5.19,5.16,5.19,30900.0,4.2117,4.2361,4.2117,4.2361,30900.0
2006-01-03 14:45:00,5.19,5.19,5.16,5.17,24700.0,4.2361,4.2361,4.2117,4.2198,24700.0
2006-01-03 14:50:00,5.17,5.18,5.16,5.17,31300.0,4.2198,4.228,4.2117,4.2198,31300.0
2006-01-03 14:55:00,5.17,5.18,5.17,5.17,59300.0,4.2198,4.228,4.2198,4.2198,59300.0
2006-01-03 15:00:00,5.18,5.2,5.17,5.2,62600.0,4.228,4.2443,4.2198,4.2443,62600.0
2006-01-03 15:05:00,5.2,5.23,5.19,5.22,96900.0,4.2443,4.2688,4.2361,4.2606,96900.0
2006-01-03 15:10:00,5.22,5.22,5.2,5.21,45600.0,4.2606,4.2606,4.2443,4.2525,45600.0
2006-01-03 15:15:00,5.21,5.21,5.19,5.2,46100.0,4.2525,4.2525,4.2361,4.2443,46100.0
2006-01-03 15:20:00,5.2,5.21,5.19,5.2,34600.0,4.2443,4.2525,4.2361,4.2443,34600.0
2006-01-03 15:25:00,5.2,5.23,5.2,5.22,38800.0,4.2443,4.2688,4.2443,4.2606,38800.0
2006-01-03 15:30:00,5.22,5.26,5.22,5.26,77500.0,4.2606,4.2933,4.2606,4.2933,77500.0
2006-01-03 15:35:00,5.25,5.26,5.24,5.24,30600.0,4.2851,4.2933,4.277,4.277,30600.0
2006-01-03 15:40:00,5.24,5.26,5.24,5.24,69300.0,4.277,4.2933,4.277,4.277,69300.0
2006-01-03 15:45:00,5.24,5.24,5.22,5.22,34300.0,4.277,4.277,4.2606,4.2606,34300.0
2006-01-03 15:50:00,5.23,5.23,5.21,5.21,27100.0,4.2688,4.2688,4.2525,4.2525,27100.0
2006-01-03 15:55:00,5.21,5.21,5.18,5.21,105000.0,4.2525,4.2525,4.228,4.2525,105000.0
2006-01-04 09:30:00,5.19,5.23,5.19,5.21,31100.0,4.2361,4.2688,4.2361,4.2525,31100.0
2006-01-04 09:35:00,5.22,5.23,5.21,5.23,30800.0,4.2606,4.2688,4.2525,4.2688,30800.0
2006-01-04 09:40:00,5.22,5.24,5.21,5.22,37400.0,4.2606,4.277,4.2525,4.2606,37400.0
2006-01-04 09:45:00,5.23,5.24,5.21,5.21,44600.0,4.2688,4.277,4.2525,4.2525,44600.0
2006-01-04 09:50:00,5.22,5.22,5.2,5.2,21500.0,4.2606,4.2606,4.2443,4.2443,21500.0
2006-01-04 09:55:00,5.2,5.2,5.18,5.18,16800.0,4.2443,4.2443,4.228,4.228,16800.0
2006-01-04 10:00:00,5.18,5.22,5.18,5.22,75900.0,4.228,4.2606,4.228,4.2606,75900.0
2006-01-04 10:05:00,5.21,5.23,5.21,5.22,26800.0,4.2525,4.2688,4.2525,4.2606,26800.0
2006-01-04 10:10:00,5.22,5.25,5.22,5.24,39200.0,4.2606,4.2851,4.2606,4.277,39200.0
2006-01-04 10:15:00,5.25,5.25,5.23,5.24,17400.0,4.2851,4.2851,4.2688,4.277,17400.0
2006-01-04 10:20:00,5.23,5.24,5.23,5.24,8300.0,4.2688,4.277,4.2688,4.277,8300.0
2006-01-04 10:25:00,5.24,5.26,5.24,5.25,53200.0,4.277,4.2933,4.277,4.2851,53200.0
2006-01-04 10:30:00,5.24,5.25,5.24,5.24,10000.0,4.277,4.2851,4.277,4.277,10000.0
2006-01-04 10:35:00,5.24,5.25,5.24,5.24,14900.0,4.277,4.2851,4.277,4.277,14900.0
2006-01-04 10:40:00,5.24,5.24,5.23,5.24,64900.0,4.277,4.277,4.2688,4.277,64900.0
2006-01-04 10:45:00,5.23,5.24,5.22,5.23,25700.0,4.2688,4.277,4.2606,4.2688,25700.0
2006-01-04 10:50:00,5.23,5.26,5.23,5.24,119200.0,4.2688,4.2933,4.2688,4.277,119200.0
2006-01-04 10:55:00,5.25,5.27,5.24,5.26,36700.0,4.2851,4.3014,4.277,4.2933,36700.0
2006-01-04 11:00:00,5.26,5.26,5.24,5.26,28300.0,4.2933,4.2933,4.277,4.2933,28300.0
2006-01-04 11:05:00,5.26,5.26,5.25,5.26,11200.0,4.2933,4.2933,4.2851,4.2933,11200.0
2006-01-04 11:10:00,5.25,5.26,5.25,5.25,10600.0,4.2851,4.2933,4.2851,4.2851,10600.0
2006-01-04 11:15:00,5.25,5.26,5.25,5.25,63900.0,4.2851,4.2933,4.2851,4.2851,63900.0
2006-01-04 11:20:00,5.25,5.26,5.25,5.25,5000.0,4.2851,4.2933,4.2851,4.2851,5000.0
2006-01-04 11:25:00,5.25,5.25,5.25,5.25,16800.0,4.2851,4.2851,4.2851,4.2851,16800.0
2006-01-04 11:30:00,5.25,5.26,5.25,5.26,17300.0,4.2851,4.2933,4.2851,4.2933,17300.0
2006-01-04 11:35:00,5.26,5.29,5.26,5.29,42200.0,4.2933,4.3178,4.2933,4.3178,42200.0
2006-01-04 11:40:00,5.28,5.28,5.27,5.27,18400.0,4.3096,4.3096,4.3014,4.3014,18400.0
2006-01-04 11:45:00,5.27,5.29,5.27,5.29,28600.0,4.3014,4.3178,4.3014,4.3178,28600.0
2006-01-04 11:50:00,5.29,5.31,5.29,5.31,25400.0,4.3178,4.3341,4.3178,4.3341,25400.0
2006-01-04 11:55:00,5.3,5.32,5.29,5.3,82900.0,4.3259,4.3423,4.3178,4.3259,82900.0
2006-01-04 12:00:00,5.3,5.34,5.3,5.31,169300.0,4.3259,4.3586,4.3259,4.3341,169300.0
2006-01-04 12:05:00,5.31,5.31,5.31,5.31,9300.0,4.3341,4.3341,4.3341,4.3341,9300.0
2006-01-04 12:10:00,5.31,5.31,5.3,5.3,8200.0,4.3341,4.3341,4.3259,4.3259,8200.0
2006-01-04 12:15:00,5.3,5.3,5.28,5.28,24700.0,4.3259,4.3259,4.3096,4.3096,24700.0
2006-01-04 12:20:00,5.28,5.29,5.28,5.29,22400.0,4.3096,4.3178,4.3096,4.3178,22400.0
2006-01-04 12:25:00,5.29,5.3,5.29,5.29,50500.0,4.3178,4.3259,4.3178,4.3178,50500.0
2006-01-04 12:30:00,5.28,5.29,5.28,5.28,4000.0,4.3096,4.3178,4.3096,4.3096,4000.0
2006-01-04 12:35:00,5.28,5.29,5.28,5.28,6400.0,4.3096,4.3178,4.3096,4.3096,6400.0
2006-01-04 12:40:00,5.28,5.28,5.27,5.27,19200.0,4.3096,4.3096,4.3014,4.3014,19200.0
2006-01-04 12:45:00,5.27,5.28,5.26,5.26,9400.0,4.3014,4.3096,4.2933,4.2933,9400.0
2006-01-04 12:50:00,5.26,5.27,5.26,5.26,14000.0,4.2933,4.3014,4.2933,4.2933,14000.0
2006-01-04 12:55:00,5.26,5.26,5.25,5.26,14200.0,4.2933,4.2933,4.2851,4.2933,14200.0
2006-01-04 13:00:00,5.26,5.27,5.26,5.27,2900.0,4.2933,4.3014,4.2933,4.3014,2900.0
2006-01-04 13:05:00,5.26,5.27,5.26,5.26,7900.0,4.2933,4.3014,4.2933,4.2933,7900.0
2006-01-04 13:10:00,5.26,5.27,5.26,5.27,6900.0,4.2933,4.3014,4.2933,4.3014,6900.0
2006-01-04 13:15:00,5.26,5.27,5.26,5.27,31900.0,4.2933,4.3014,4.2933,4.3014,31900.0
2006-01-04 13:20:00,5.27,5.3,5.27,5.29,37300.0,4.3014,4.3259,4.3014,4.3178,37300.0
2006-01-04 13:25:00,5.29,5.29,5.29,5.29,600.0,4.3178,4.3178,4.3178,4.3178,600.0
2006-01-04 13:30:00,5.28,5.28,5.27,5.27,15900.0,4.3096,4.3096,4.3014,4.3014,15900.0
2006-01-04 13:35:00,5.26,5.27,5.26,5.27,19900.0,4.2933,4.3014,4.2933,4.3014,19900.0
2006-01-04 13:40:00,5.27,5.28,5.27,5.27,18200.0,4.3014,4.3096,4.3014,4.3014,18200.0
2006-01-04 13:45:00,5.27,5.28,5.27,5.27,20600.0,4.3014,4.3096,4.3014,4.3014,20600.0
2006-01-04 13:50:00,5.28,5.3,5.28,5.28,28900.0,4.3096,4.3259,4.3096,4.3096,28900.0
2006-01-04 13:55:00,5.29,5.29,5.28,5.28,19900.0,4.3178,4.3178,4.3096,4.3096,19900.0
2006-01-04 14:00:00,5.28,5.28,5.27,5.27,11000.0,4.3096,4.3096,4.3014,4.3014,11000.0
2006-01-04 14:05:00,5.27,5.28,5.27,5.27,8300.0,4.3014,4.3096,4.3014,4.3014,8300.0
2006-01-04 14:10:00,5.27,5.27,5.25,5.25,36300.0,4.3014,4.3014,4.2851,4.2851,36300.0
2006-01-04 14:15:00,5.25,5.26,5.25,5.25,83400.0,4.2851,4.2933,4.2851,4.2851,83400.0
2006-01-04 14:20:00,5.26,5.26,5.25,5.25,6700.0,4.2933,4.2933,4.2851,4.2851,6700.0
2006-01-04 14:25:00,5.25,5.25,5.24,5.24,18300.0,4.2851,4.2851,4.277,4.277,18300.0
2006-01-04 14:30:00,5.24,5.25,5.23,5.23,10600.0,4.277,4.2851,4.2688,4.2688,10600.0
2006-01-04 14:35:00,5.23,5.24,5.23,5.24,7400.0,4.2688,4.277,4.2688,4.277,7400.0
2006-01-04 14:40:00,5.23,5.24,5.23,5.24,29200.0,4.2688,4.277,4.2688,4.277,29200.0
2006-01-04 14:45:00,5.23,5.24,5.23,5.23,12400.0,4.2688,4.277,4.2688,4.2688,12400.0
2006-01-04 14:50:00,5.23,5.24,5.23,5.24,15400.0,4.2688,4.277,4.2688,4.277,15400.0
2006-01-04 14:55:00,5.23,5.24,5.23,5.24,3900.0,4.2688,4.277,4.2688,4.277,3900.0
2006-01-04 15:00:00,5.23,5.24,5.23,5.23,12100.0,4.2688,4.277,4.2688,4.2688,12100.0
2006-01-04 15:05:00,5.23,5.24,5.23,5.23,6300.0,4.2688,4.277,4.2688,4.2688,6300.0
2006-01-04 15:10:00,5.23,5.24,5.23,5.23,4200.0,4.2688,4.277,4.2688,4.2688,4200.0
2006-01-04 15:15:00,5.23,5.24,5.21,5.22,96400.0,4.2688,4.277,4.2525,4.2606,96400.0
2006-01-04 15:20:00,5.23,5.23,5.21,5.21,32500.0,4.2688,4.2688,4.2525,4.2525,32500.0
2006-01-04 15:25:00,5.22,5.24,5.22,5.23,81600.0,4.2606,4.277,4.2606,4.2688,81600.0
2006-01-04 15:30:00,5.23,5.24,5.23,5.23,30800.0,4.2688,4.277,4.2688,4.2688,30800.0
2006-01-04 15:35:00,5.23,5.28,5.23,5.26,60400.0,4.2688,4.3096,4.2688,4.2933,60400.0
2006-01-04 15:40:00,5.26,5.26,5.25,5.26,20400.0,4.2933,4.2933,4.2851,4.2933,20400.0
2006-01-04 15:45:00,5.25,5.26,5.25,5.25,18100.0,4.2851,4.2933,4.2851,4.2851,18100.0
2006-01-04 15:50:00,5.25,5.28,5.25,5.28,50200.0,4.2851,4.3096,4.2851,4.3096,50200.0
2006-01-04 15:55:00,5.27,5.28,5.27,5.28,37400.0,4.3014,4.3096,4.3014,4.3096,37400.0
2006-01-05 09:30:00,5.32,5.35,5.3,5.34,53800.0,4.3423,4.3667,4.3259,4.3586,53800.0
2006-01-05 09:35:00,5.34,5.38,5.34,5.36,71300.0,4.3586,4.3912,4.3586,4.3749,71300.0
2006-01-05 09:40:00,5.36,5.4,5.35,5.39,67500.0,4.3749,4.4076,4.3667,4.3994,67500.0
2006-01-05 09:45:00,5.38,5.39,5.37,5.37,51700.0,4.3912,4.3994,4.3831,4.3831,51700.0
2006-01-05 09:50:00,5.36,5.36,5.33,5.35,63900.0,4.3749,4.3749,4.3504,4.3667,63900.0
2006-01-05 09:55:00,5.35,5.38,5.35,5.35,35700.0,4.3667,4.3912,4.3667,4.3667,35700.0
2006-01-05 10:00:00,5.36,5.39,5.36,5.38,32700.0,4.3749,4.3994,4.3749,4.3912,32700.0
2006-01-05 10:05:00,5.38,5.45,5.38,5.43,118000.0,4.3912,4.4484,4.3912,4.432,118000.0
2006-01-05 10:10:00,5.43,5.45,5.42,5.42,61300.0,4.432,4.4484,4.4239,4.4239,61300.0
2006-01-05 10:15:00,5.43,5.43,5.39,5.43,37800.0,4.432,4.432,4.3994,4.432,37800.0
2006-01-05 10:20:00,5.43,5.45,5.42,5.45,46100.0,4.432,4.4484,4.4239,4.4484,46100.0
2006-01-05 10:25:00,5.45,5.45,5.42,5.42,77700.0,4.4484,4.4484,4.4239,4.4239,77700.0
2006-01-05 10:30:00,5.41,5.43,5.4,5.42,31100.0,4.4157,4.432,4.4076,4.4239,31100.0
2006-01-05 10:35:00,5.42,5.42,5.39,5.4,49300.0,4.4239,4.4239,4.3994,4.4076,49300.0
2006-01-05 10:40:00,5.4,5.41,5.39,5.39,12900.0,4.4076,4.4157,4.3994,4.3994,12900.0
2006-01-05 10:45:00,5.39,5.43,5.39,5.43,44700.0,4.3994,4.432,4.3994,4.432,44700.0
2006-01-05 10:50:00,5.43,5.43,5.42,5.43,5700.0,4.432,4.432,4.4239,4.432,5700.0
2006-01-05 10:55:00,5.43,5.43,5.42,5.43,23100.0,4.432,4.432,4.4239,4.432,23100.0
2006-01-05 11:00:00,5.43,5.44,5.42,5.43,24800.0,4.432,4.4402,4.4239,4.432,24800.0
2006-01-05 11:05:00,5.43,5.44,5.43,5.43,7100.0,4.432,4.4402,4.432,4.432,7100.0
2006-01-05 11:10:00,5.42,5.43,5.42,5.43,9500.0,4.4239,4.432,4.4239,4.432,9500.0
2006-01-05 11:15:00,5.42,5.43,5.42,5.43,8400.0,4.4239,4.432,4.4239,4.432,8400.0
2006-01-05 11:20:00,5.42,5.43,5.42,5.42,18300.0,4.4239,4.432,4.4239,4.4239,18300.0
2006-01-05 11:25:00,5.41,5.42,5.41,5.41,18400.0,4.4157,4.4239,4.4157,4.4157,18400.0
2006-01-05 11:30:00,5.41,5.42,5.39,5.42,53700.0,4.4157,4.4239,4.3994,4.4239,53700.0
2006-01-05 11:35:00,5.42,5.42,5.41,5.41,38400.0,4.4239,4.4239,4.4157,4.4157,38400.0
2006-01-05 11:40:00,5.42,5.42,5.4,5.41,100600.0,4.4239,4.4239,4.4076,4.4157,100600.0
2006-01-05 11:45:00,5.41,5.44,5.41,5.42,41400.0,4.4157,4.4402,4.4157,4.4239,41400.0
2006-01-05 11:50:00,5.42,5.44,5.42,5.44,26100.0,4.4239,4.4402,4.4239,4.4402,26100.0
2006-01-05 11:55:00,5.43,5.47,5.43,5.46,65500.0,4.432,4.4647,4.432,4.4565,65500.0
2006-01-05 12:00:00,5.46,5.49,5.46,5.48,107000.0,4.4565,4.481,4.4565,4.4729,107000.0
2006-01-05 12:05:00,5.48,5.48,5.45,5.45,31400.0,4.4729,4.4729,4.4484,4.4484,31400.0
2006-01-05 12:10:00,5.45,5.46,5.45,5.45,22400.0,4.4484,4.4565,4.4484,4.4484,22400.0
2006-01-05 12:15:00,5.44,5.44,5.43,5.43,28200.0,4.4402,4.4402,4.432,4.432,28200.0
2006-01-05 12:20:00,5.43,5.44,5.43,5.44,24800.0,4.432,4.4402,4.432,4.4402,24800.0
2006-01-05 12:25:00,5.44,5.45,5.44,5.45,11700.0,4.4402,4.4484,4.4402,4.4484,11700.0
2006-01-05 12:30:00,5.44,5.45,5.41,5.41,31800.0,4.4402,4.4484,4.4157,4.4157,31800.0
2006-01-05 12:35:00,5.42,5.42,5.41,5.41,3900.0,4.4239,4.4239,4.4157,4.4157,3900.0
2006-01-05 12:40:00,5.42,5.42,5.41,5.42,3100.0,4.4239,4.4239,4.4157,4.4239,3100.0
2006-01-05 12:45:00,5.42,5.42,5.4,5.4,26700.0,4.4239,4.4239,4.4076,4.4076,26700.0
2006-01-05 12:50:00,5.4,5.42,5.4,5.42,11800.0,4.4076,4.4239,4.4076,4.4239,11800.0
2006-01-05 12:55:00,5.42,5.43,5.4,5.4,44500.0,4.4239,4.432,4.4076,4.4076,44500.0
2006-01-05 13:00:00,5.4,5.41,5.4,5.41,8600.0,4.4076,4.4157,4.4076,4.4157,8600.0
2006-01-05 13:05:00,5.4,5.43,5.4,5.42,25000.0,4.4076,4.432,4.4076,4.4239,25000.0
2006-01-05 13:10:00,5.43,5.43,5.42,5.43,6900.0,4.432,4.432,4.4239,4.432,6900.0
2006-01-05 13:15:00,5.42,5.44,5.42,5.42,38400.0,4.4239,4.4402,4.4239,4.4239,38400.0
2006-01-05 13:20:00,5.42,5.42,5.41,5.41,10900.0,4.4239,4.4239,4.4157,4.4157,10900.0
2006-01-05 13:25:00,5.42,5.42,5.41,5.42,17600.0,4.4239,4.4239,4.4157,4.4239,17600.0
2006-01-05 13:30:00,5.42,5.43,5.41,5.42,34100.0,4.4239,4.432,4.4157,4.4239,34100.0
2006-01-05 13:35:00,5.43,5.43,5.42,5.42,18500.0,4.432,4.432,4.4239,4.4239,18500.0
2006-01-05 13:40:00,5.43,5.45,5.43,5.45,23800.0,4.432,4.4484,4.432,4.4484,23800.0
2006-01-05 13:45:00,5.45,5.45,5.44,5.44,20100.0,4.4484,4.4484,4.4402,4.4402,20100.0
2006-01-05 13:50:00,5.45,5.46,5.45,5.45,35900.0,4.4484,4.4565,4.4484,4.4484,35900.0
2006-01-05 13:55:00,5.45,5.46,5.45,5.46,37800.0,4.4484,4.4565,4.4484,4.4565,37800.0
2006-01-05 14:00:00,5.46,5.46,5.44,5.44,40700.0,4.4565,4.4565,4.4402,4.4402,40700.0
2006-01-05 14:05:00,5.44,5.45,5.44,5.44,22900.0,4.4402,4.4484,4.4402,4.4402,22900.0
2006-01-05 14:10:00,5.44,5.44,5.43,5.44,12900.0,4.4402,4.4402,4.432,4.4402,12900.0
2006-01-05 14:15:00,5.44,5.44,5.43,5.44,15500.0,4.4402,4.4402,4.432,4.4402,15500.0
2006-01-05 14:20:00,5.44,5.44,5.43,5.43,14800.0,4.4402,4.4402,4.432,4.432,14800.0
2006-01-05 14:25:00,5.43,5.43,5.42,5.42,10400.0,4.432,4.432,4.4239,4.4239,10400.0
2006-01-05 14:30:00,5.43,5.43,5.41,5.41,25100.0,4.432,4.432,4.4157,4.4157,25100.0
2006-01-05 14:35:00,5.41,5.42,5.41,5.42,29900.0,4.4157,4.4239,4.4157,4.4239,29900.0
2006-01-05 14:40:00,5.42,5.42,5.41,5.41,16300.0,4.4239,4.4239,4.4157,4.4157,16300.0
2006-01-05 14:45:00,5.41,5.42,5.41,5.41,27600.0,4.4157,4.4239,4.4157,4.4157,27600.0
2006-01-05 14:50:00,5.41,5.42,5.41,5.42,13500.0,4.4157,4.4239,4.4157,4.4239,13500.0
2006-01-05 14:55:00,5.43,5.43,5.42,5.43,22600.0,4.432,4.432,4.4239,4.432,22600.0
2006-01-05 15:00:00,5.44,5.44,5.43,5.43,14800.0,4.4402,4.4402,4.432,4.432,14800.0
2006-01-05 15:05:00,5.43,5.44,5.43,5.44,16900.0,4.432,4.4402,4.432,4.4402,16900.0
2006-01-05 15:10:00,5.44,5.44,5.43,5.44,22000.0,4.4402,4.4402,4.432,4.4402,22000.0
2006-01-05 15:15:00,5.44,5.44,5.43,5.43,8000.0,4.4402,4.4402,4.432,4.432,8000.0
2006-01-05 15:20:00,5.43,5.44,5.43,5.43,8900.0,4.432,4.4402,4.432,4.432,8900.0
2006-01-05 15:25:00,5.43,5.45,5.43,5.45,53300.0,4.432,4.4484,4.432,4.4484,53300.0
2006-01-05 15:30:00,5.45,5.45,5.44,5.45,30400.0,4.4484,4.4484,4.4402,4.4484,30400.0
2006-01-05 15:35:00,5.45,5.45,5.44,5.45,37800.0,4.4484,4.4484,4.4402,4.4484,37800.0
2006-01-05 15:40:00,5.44,5.45,5.43,5.44,52200.0,4.4402,4.4484,4.432,4.4402,52200.0
2006-01-05 15:45:00,5.44,5.44,5.43,5.44,88300.0,4.4402,4.4402,4.432,4.4402,88300.0
2006-01-05 15:50:00,5.44,5.44,5.43,5.44,39000.0,4.4402,4.4402,4.432,4.4402,39000.0
2006-01-05 15:55:00,5.44,5.44,5.42,5.42,84200.0,4.4402,4.4402,4.4239,4.4239,84200.0
2006-01-06 09:30:00,5.41,5.52,5.41,5.5,88800.0,4.4157,4.5055,4.4157,4.4892,88800.0
2006-01-06 09:35:00,5.5,5.51,5.49,5.51,68000.0,4.4892,4.4973,4.481,4.4973,68000.0
2006-01-06 09:40:00,5.52,5.53,5.5,5.52,45300.0,4.5055,4.5137,4.4892,4.5055,45300.0
2006-01-06 09:45:00,5.51,5.52,5.5,5.5,99300.0,4.4973,4.5055,4.4892,4.4892,99300.0
2006-01-06 09:50:00,5.5,5.5,5.49,5.5,32900.0,4.4892,4.4892,4.481,4.4892,32900.0
2006-01-06 09:55:00,5.5,5.51,5.49,5.51,151400.0,4.4892,4.4973,4.481,4.4973,151400.0
2006-01-06 10:00:00,5.52,5.52,5.5,5.5,67000.0,4.5055,4.5055,4.4892,4.4892,67000.0
2006-01-06 10:05:00,5.5,5.5,5.48,5.5,44700.0,4.4892,4.4892,4.4729,4.4892,44700.0
2006-01-06 10:10:00,5.49,5.51,5.49,5.5,156300.0,4.481,4.4973,4.481,4.4892,156300.0
2006-01-06 10:15:00,5.49,5.51,5.49,5.5,45200.0,4.481,4.4973,4.481,4.4892,45200.0
2006-01-06 10:20:00,5.5,5.5,5.5,5.5,59200.0,4.4892,4.4892,4.4892,4.4892,59200.0
2006-01-06 10:25:00,5.5,5.5,5.49,5.49,87500.0,4.4892,4.4892,4.481,4.481,87500.0
2006-01-06 10:30:00,5.49,5.51,5.49,5.5,46900.0,4.481,4.4973,4.481,4.4892,46900.0
2006-01-06 10:35:00,5.49,5.5,5.47,5.47,59100.0,4.481,4.4892,4.4647,4.4647,59100.0
2006-01-06 10:40:00,5.46,5.47,5.45,5.46,70500.0,4.4565,4.4647,4.4484,4.4565,70500.0
2006-01-06 10:45:00,5.45,5.49,5.45,5.45,208100.0,4.4484,4.481,4.4484,4.4484,208100.0
2006-01-06 10:50:00,5.46,5.47,5.46,5.47,5500.0,4.4565,4.4647,4.4565,4.4647,5500.0
2006-01-06 10:55:00,5.46,5.48,5.45,5.46,49500.0,4.4565,4.4729,4.4484,4.4565,49500.0
2006-01-06 11:00:00,5.45,5.46,5.43,5.45,63900.0,4.4484,4.4565,4.432,4.4484,63900.0
2006-01-06 11:05:00,5.45,5.45,5.43,5.44,28500.0,4.4484,4.4484,4.432,4.4402,28500.0
2006-01-06 11:10:00,5.44,5.44,5.43,5.43,4600.0,4.4402,4.4402,4.432,4.432,4600.0
2006-01-06 11:15:00,5.44,5.44,5.43,5.44,31300.0,4.4402,4.4402,4.432,4.4402,31300.0
2006-01-06 11:20:00,5.44,5.45,5.43,5.45,18100.0,4.4402,4.4484,4.432,4.4484,18100.0
2006-01-06 11:25:00,5.45,5.46,5.45,5.46,32800.0,4.4484,4.4565,4.4484,4.4565,32800.0
2006-01-06 11:30:00,5.46,5.47,5.45,5.46,44200.0,4.4565,4.4647,4.4484,4.4565,44200.0
2006-01-06 11:35:00,5.46,5.46,5.43,5.46,9300.0,4.4565,4.4565,4.432,4.4565,9300.0
2006-01-06 11:40:00,5.45,5.46,5.44,5.44,27200.0,4.4484,4.4565,4.4402,4.4402,27200.0
2006-01-06 11:45:00,5.45,5.45,5.44,5.44,2700.0,4.4484,4.4484,4.4402,4.4402,2700.0
2006-01-06 11:50:00,5.44,5.45,5.43,5.45,21200.0,4.4402,4.4484,4.432,4.4484,21200.0
2006-01-06 11:55:00,5.45,5.45,5.44,5.44,11500.0,4.4484,4.4484,4.4402,4.4402,11500.0
2006-01-06 12:00:00,5.45,5.5,5.44,5.49,60900.0,4.4484,4.4892,4.4402,4.481,60900.0
2006-01-06 12:05:00,5.48,5.48,5.45,5.45,42400.0,4.4729,4.4729,4.4484,4.4484,42400.0
2006-01-06 12:10:00,5.46,5.47,5.46,5.46,2600.0,4.4565,4.4647,4.4565,4.4565,2600.0
2006-01-06 12:15:00,5.47,5.47,5.46,5.46,12200.0,4.4647,4.4647,4.4565,4.4565,12200.0
2006-01-06 12:20:00,5.46,5.47,5.46,5.47,5800.0,4.4565,4.4647,4.4565,4.4647,5800.0
2006-01-06 12:25:00,5.47,5.48,5.43,5.47,11900.0,4.4647,4.4729,4.432,4.4647,11900.0
2006-01-06 12:30:00,5.48,5.48,5.46,5.48,14300.0,4.4729,4.4729,4.4565,4.4729,14300.0
2006-01-06 12:35:00,5.48,5.49,5.48,5.49,14600.0,4.4729,4.481,4.4729,4.481,14600.0
2006-01-06 12:40:00,5.49,5.49,5.46,5.48,31000.0,4.481,4.481,4.4565,4.4729,31000.0
2006-01-06 12:45:00,5.48,5.48,5.46,5.47,9200.0,4.4729,4.4729,4.4565,4.4647,9200.0
2006-01-06 12:50:00,5.46,5.47,5.46,5.46,12100.0,4.4565,4.4647,4.4565,4.4565,12100.0
2006-01-06 12:55:00,5.46,5.47,5.46,5.47,4300.0,4.4565,4.4647,4.4565,4.4647,4300.0
2006-01-06 13:00:00,5.46,5.47,5.46,5.47,4500.0,4.4565,4.4647,4.4565,4.4647,4500.0
2006-01-06 13:05:00,5.47,5.47,5.47,5.47,2400.0,4.4647,4.4647,4.4647,4.4647,2400.0
2006-01-06 13:10:00,5.47,5.48,5.47,5.47,4400.0,4.4647,4.4729,4.4647,4.4647,4400.0
2006-01-06 13:15:00,5.47,5.48,5.46,5.46,17200.0,4.4647,4.4729,4.4565,4.4565,17200.0
2006-01-06 13:20:00,5.47,5.47,5.46,5.47,26100.0,4.4647,4.4647,4.4565,4.4647,26100.0
2006-01-06 13:25:00,5.47,5.47,5.46,5.46,3900.0,4.4647,4.4647,4.4565,4.4565,3900.0
2006-01-06 13:30:00,5.47,5.47,5.46,5.47,7400.0,4.4647,4.4647,4.4565,4.4647,7400.0
2006-01-06 13:35:00,5.47,5.47,5.46,5.47,31700.0,4.4647,4.4647,4.4565,4.4647,31700.0
2006-01-06 13:40:00,5.47,5.47,5.46,5.47,6800.0,4.4647,4.4647,4.4565,4.4647,6800.0
2006-01-06 13:45:00,5.47,5.48,5.46,5.47,25300.0,4.4647,4.4729,4.4565,4.4647,25300.0
2006-01-06 13:50:00,5.48,5.5,5.47,5.49,38000.0,4.4729,4.4892,4.4647,4.481,38000.0
2006-01-06 13:55:00,5.5,5.5,5.49,5.49,21900.0,4.4892,4.4892,4.481,4.481,21900.0
2006-01-06 14:00:00,5.48,5.49,5.48,5.49,3900.0,4.4729,4.481,4.4729,4.481,3900.0
2006-01-06 14:05:00,5.49,5.5,5.48,5.49,58600.0,4.481,4.4892,4.4729,4.481,58600.0
2006-01-06 14:10:00,5.49,5.5,5.49,5.5,18600.0,4.481,4.4892,4.481,4.4892,18600.0
2006-01-06 14:15:00,5.49,5.53,5.49,5.51,73900.0,4.481,4.5137,4.481,4.4973,73900.0
2006-01-06 14:20:00,5.52,5.53,5.51,5.52,21000.0,4.5055,4.5137,4.4973,4.5055,21000.0
2006-01-06 14:25:00,5.53,5.53,5.52,5.52,16000.0,4.5137,4.5137,4.5055,4.5055,16000.0
2006-01-06 14:30:00,5.52,5.53,5.5,5.51,31400.0,4.5055,4.5137,4.4892,4.4973,31400.0
2006-01-06 14:35:00,5.51,5.52,5.5,5.51,15300.0,4.4973,4.5055,4.4892,4.4973,15300.0
2006-01-06 14:40:00,5.5,5.5,5.49,5.49,53200.0,4.4892,4.4892,4.481,4.481,53200.0
2006-01-06 14:45:00,5.49,5.52,5.49,5.51,21500.0,4.481,4.5055,4.481,4.4973,21500.0
2006-01-06 14:50:00,5.52,5.52,5.5,5.5,22000.0,4.5055,4.5055,4.4892,4.4892,22000.0
2006-01-06 14:55:00,5.51,5.52,5.49,5.49,30200.0,4.4973,4.5055,4.481,4.481,30200.0
2006-01-06 15:00:00,5.49,5.49,5.48,5.49,13400.0,4.481,4.481,4.4729,4.481,13400.0
2006-01-06 15:05:00,5.48,5.51,5.48,5.51,17700.0,4.4729,4.4973,4.4729,4.4973,17700.0
2006-01-06 15:10:00,5.5,5.5,5.49,5.49,50100.0,4.4892,4.4892,4.481,4.481,50100.0
2006-01-06 15:15:00,5.5,5.5,5.49,5.49,15300.0,4.4892,4.4892,4.481,4.481,15300.0
2006-01-06 15:20:00,5.49,5.49,5.48,5.48,23800.0,4.481,4.481,4.4729,4.4729,23800.0
2006-01-06 15:25:00,5.48,5.49,5.48,5.48,11100.0,4.4729,4.481,4.4729,4.4729,11100.0
2006-01-06 15:30:00,5.48,5.49,5.48,5.48,26100.0,4.4729,4.481,4.4729,4.4729,26100.0
2006-01-06 15:35:00,5.48,5.49,5.48,5.49,42700.0,4.4729,4.481,4.4729,4.481,42700.0
2006-01-06 15:40:00,5.48,5.49,5.48,5.48,22200.0,4.4729,4.481,4.4729,4.4729,22200.0
2006-01-06 15:45:00,5.48,5.49,5.48,5.48,28400.0,4.4729,4.481,4.4729,4.4729,28400.0
2006-01-06 15:50:00,5.48,5.49,5.48,5.49,126700.0,4.4729,4.481,4.4729,4.481,126700.0
2006-01-06 15:55:00,5.49,5.49,5.47,5.48,99100.0,4.481,4.481,4.4647,4.4729,99100.0
2006-01-09 09:30:00,5.52,5.58,5.5,5.57,86400.0,4.5055,4.5545,4.4892,4.5463,86400.0
2006-01-09 09:35:00,5.57,5.59,5.53,5.58,46300.0,4.5463,4.5626,4.5137,4.5545,46300.0
2006-01-09 09:40:00,5.58,5.58,5.55,5.56,35800.0,4.5545,4.5545,4.53,4.5381,35800.0
2006-01-09 09:45:00,5.56,5.56,5.55,5.56,46200.0,4.5381,4.5381,4.53,4.5381,46200.0
2006-01-09 09:50:00,5.56,5.57,5.55,5.56,45600.0,4.5381,4.5463,4.53,4.5381,45600.0
2006-01-09 09:55:00,5.55,5.56,5.51,5.52,45300.0,4.53,4.5381,4.4973,4.5055,45300.0
2006-01-09 10:00:00,5.52,5.52,5.48,5.5,60400.0,4.5055,4.5055,4.4729,4.4892,60400.0
2006-01-09 10:05:00,5.49,5.52,5.49,5.51,28900.0,4.481,4.5055,4.481,4.4973,28900.0
2006-01-09 10:10:00,5.51,5.52,5.5,5.5,52000.0,4.4973,4.5055,4.4892,4.4892,52000.0
2006-01-09 10:15:00,5.5,5.53,5.49,5.5,32900.0,4.4892,4.5137,4.481,4.4892,32900.0
2006-01-09 10:20:00,5.5,5.5,5.48,5.49,85200.0,4.4892,4.4892,4.4729,4.481,85200.0
2006-01-09 10:25:00,5.49,5.51,5.49,5.51,40100.0,4.481,4.4973,4.481,4.4973,40100.0
2006-01-09 10:30:00,5.51,5.52,5.5,5.51,29100.0,4.4973,4.5055,4.4892,4.4973,29100.0
2006-01-09 10:35:00,5.51,5.52,5.51,5.51,51600.0,4.4973,4.5055,4.4973,4.4973,51600.0
2006-01-09 10:40:00,5.51,5.52,5.51,5.51,17900.0,4.4973,4.5055,4.4973,4.4973,17900.0
2006-01-09 10:45:00,5.51,5.51,5.5,5.51,22800.0,4.4973,4.4973,4.4892,4.4973,22800.0
2006-01-09 10:50:00,5.51,5.52,5.51,5.51,24500.0,4.4973,4.5055,4.4973,4.4973,24500.0
2006-01-09 10:55:00,5.52,5.52,5.51,5.51,24900.0,4.5055,4.5055,4.4973,4.4973,24900.0
2006-01-09 11:00:00,5.52,5.52,5.5,5.51,22900.0,4.5055,4.5055,4.4892,4.4973,22900.0
2006-01-09 11:05:00,5.51,5.51,5.48,5.48,19000.0,4.4973,4.4973,4.4729,4.4729,19000.0
2006-01-09 11:10:00,5.48,5.5,5.48,5.5,13500.0,4.4729,4.4892,4.4729,4.4892,13500.0
2006-01-09 11:15:00,5.49,5.51,5.49,5.5,53000.0,4.481,4.4973,4.481,4.4892,53000.0
2006-01-09 11:20:00,5.51,5.52,5.5,5.51,72700.0,4.4973,4.5055,4.4892,4.4973,72700.0
2006-01-09 11:25:00,5.5,5.51,5.5,5.51,6300.0,4.4892,4.4973,4.4892,4.4973,6300.0
2006-01-09 11:30:00,5.5,5.51,5.5,5.5,3200.0,4.4892,4.4973,4.4892,4.4892,3200.0
2006-01-09 11:35:00,5.51,5.51,5.5,5.51,24500.0,4.4973,4.4973,4.4892,4.4973,24500.0
2006-01-09 11:40:00,5.51,5.52,5.51,5.51,20100.0,4.4973,4.5055,4.4973,4.4973,20100.0
2006-01-09 11:45:00,5.52,5.52,5.51,5.52,17000.0,4.5055,4.5055,4.4973,4.5055,17000.0
2006-01-09 11:50:00,5.52,5.52,5.51,5.52,16600.0,4.5055,4.5055,4.4973,4.5055,16600.0
2006-01-09 11:55:00,5.52,5.52,5.5,5.51,21600.0,4.5055,4.5055,4.4892,4.4973,21600.0
2006-01-09 12:00:00,5.51,5.51,5.5,5.5,7000.0,4.4973,4.4973,4.4892,4.4892,7000.0
2006-01-09 12:05:00,5.51,5.51,5.49,5.5,67400.0,4.4973,4.4973,4.481,4.4892,67400.0
2006-01-09 12:10:00,5.51,5.51,5.5,5.5,5900.0,4.4973,4.4973,4.4892,4.4892,5900.0
2006-01-09 12:15:00,5.5,5.52,5.5,5.52,18000.0,4.4892,4.5055,4.4892,4.5055,18000.0
2006-01-09 12:20:00,5.53,5.53,5.52,5.53,12800.0,4.5137,4.5137,4.5055,4.5137,12800.0
2006-01-09 12:25:00,5.53,5.54,5.53,5.54,16600.0,4.5137,4.5218,4.5137,4.5218,16600.0
2006-01-09 12:30:00,5.54,5.54,5.53,5.53,13000.0,4.5218,4.5218,4.5137,4.5137,13000.0
2006-01-09 12:35:00,5.53,5.53,5.52,5.52,17000.0,4.5137,4.5137,4.5055,4.5055,17000.0
2006-01-09 12:40:00,5.52,5.54,5.52,5.54,30200.0,4.5055,4.5218,4.5055,4.5218,30200.0
2006-01-09 12:45:00,5.54,5.55,5.54,5.55,71700.0,4.5218,4.53,4.5218,4.53,71700.0
2006-01-09 12:50:00,5.55,5.55,5.54,5.55,13400.0,4.53,4.53,4.5218,4.53,13400.0
2006-01-09 12:55:00,5.54,5.56,5.54,5.55,61400.0,4.5218,4.5381,4.5218,4.53,61400.0
2006-01-09 13:00:00,5.55,5.55,5.54,5.54,19900.0,4.53,4.53,4.5218,4.5218,19900.0
2006-01-09 13:05:00,5.54,5.56,5.54,5.55,49800.0,4.5218,4.5381,4.5218,4.53,49800.0
2006-01-09 13:10:00,5.54,5.55,5.54,5.55,15200.0,4.5218,4.53,4.5218,4.53,15200.0
2006-01-09 13:15:00,5.54,5.55,5.54,5.54,18000.0,4.5218,4.53,4.5218,4.5218,18000.0
2006-01-09 13:20:00,5.55,5.56,5.54,5.56,53200.0,4.53,4.5381,4.5218,4.5381,53200.0
2006-01-09 13:25:00,5.56,5.57,5.56,5.57,31600.0,4.5381,4.5463,4.5381,4.5463,31600.0
2006-01-09 13:30:00,5.57,5.57,5.55,5.55,21400.0,4.5463,4.5463,4.53,4.53,21400.0
2006-01-09 13:35:00,5.55,5.56,5.54,5.55,26200.0,4.53,4.5381,4.5218,4.53,26200.0
2006-01-09 13:40:00,5.56,5.58,5.55,5.57,36600.0,4.5381,4.5545,4.53,4.5463,36600.0
2006-01-09 13:45:00,5.57,5.58,5.57,5.58,37700.0,4.5463,4.5545,4.5463,4.5545,37700.0
2006-01-09 13:50:00,5.58,5.58,5.58,5.58,20300.0,4.5545,4.5545,4.5545,4.5545,20300.0
2006-01-09 13:55:00,5.58,5.59,5.57,5.59,49300.0,4.5545,4.5626,4.5463,4.5626,49300.0
2006-01-09 14:00:00,5.59,5.59,5.58,5.58,14000.0,4.5626,4.5626,4.5545,4.5545,14000.0
2006-01-09 14:05:00,5.58,5.59,5.57,5.58,37700.0,4.5545,4.5626,4.5463,4.5545,37700.0
2006-01-09 14:10:00,5.58,5.59,5.58,5.58,37900.0,4.5545,4.5626,4.5545,4.5545,37900.0
2006-01-09 14:15:00,5.58,5.59,5.57,5.59,37100.0,4.5545,4.5626,4.5463,4.5626,37100.0
2006-01-09 14:20:00,5.59,5.59,5.58,5.58,29000.0,4.5626,4.5626,4.5545,4.5545,29000.0
2006-01-09 14:25:00,5.58,5.58,5.54,5.58,141400.0,4.5545,4.5545,4.5218,4.5545,141400.0
2006-01-09 14:30:00,5.58,5.6,5.58,5.58,87500.0,4.5545,4.5708,4.5545,4.5545,87500.0
2006-01-09 14:35:00,5.58,5.58,5.55,5.57,27200.0,4.5545,4.5545,4.53,4.5463,27200.0
2006-01-09 14:40:00,5.56,5.57,5.55,5.56,46600.0,4.5381,4.5463,4.53,4.5381,46600.0
2006-01-09 14:45:00,5.56,5.56,5.53,5.55,44300.0,4.5381,4.5381,4.5137,4.53,44300.0
2006-01-09 14:50:00,5.55,5.58,5.55,5.57,36800.0,4.53,4.5545,4.53,4.5463,36800.0
2006-01-09 14:55:00,5.58,5.58,5.55,5.56,36100.0,4.5545,4.5545,4.53,4.5381,36100.0
2006-01-09 15:00:00,5.56,5.58,5.56,5.58,55000.0,4.5381,4.5545,4.5381,4.5545,55000.0
2006-01-09 15:05:00,5.57,5.58,5.56,5.56,13900.0,4.5463,4.5545,4.5381,4.5381,13900.0
2006-01-09 15:10:00,5.56,5.58,5.56,5.58,65800.0,4.5381,4.5545,4.5381,4.5545,65800.0
2006-01-09 15:15:00,5.58,5.58,5.56,5.56,24600.0,4.5545,4.5545,4.5381,4.5381,24600.0
2006-01-09 15:20:00,5.56,5.57,5.56,5.56,10600.0,4.5381,4.5463,4.5381,4.5381,10600.0
2006-01-09 15:25:00,5.56,5.57,5.55,5.56,41100.0,4.5381,4.5463,4.53,4.5381,41100.0
2006-01-09 15:30:00,5.56,5.58,5.56,5.58,27800.0,4.5381,4.5545,4.5381,4.5545,27800.0
2006-01-09 15:35:00,5.58,5.58,5.57,5.58,27300.0,4.5545,4.5545,4.5463,4.5545,27300.0
2006-01-09 15:40:00,5.57,5.58,5.57,5.58,20900.0,4.5463,4.5545,4.5463,4.5545,20900.0
2006-01-09 15:45:00,5.58,5.59,5.58,5.59,63100.0,4.5545,4.5626,4.5545,4.5626,63100.0
2006-01-09 15:50:00,5.59,5.59,5.57,5.57,49800.0,4.5626,4.5626,4.5463,4.5463,49800.0
2006-01-09 15:55:00,5.57,5.59,5.57,5.59,63500.0,4.5463,4.5626,4.5463,4.5626,63500.0
2006-01-10 09:30:00,5.59,5.59,5.41,5.45,80500.0,4.5626,4.5626,4.4157,4.4484,80500.0
2006-01-10 09:35:00,5.44,5.5,5.43,5.47,79300.0,4.4402,4.4892,4.432,4.4647,79300.0
2006-01-10 09:40:00,5.48,5.54,5.48,5.52,192100.0,4.4729,4.5218,4.4729,4.5055,192100.0
2006-01-10 09:45:00,5.53,5.54,5.51,5.52,113300.0,4.5137,4.5218,4.4973,4.5055,113300.0
2006-01-10 09:50:00,5.53,5.53,5.5,5.51,30900.0,4.5137,4.5137,4.4892,4.4973,30900.0
2006-01-10 09:55:00,5.51,5.52,5.5,5.51,28900.0,4.4973,4.5055,4.4892,4.4973,28900.0
2006-01-10 10:00:00,5.51,5.56,5.5,5.53,83700.0,4.4973,4.5381,4.4892,4.5137,83700.0
2006-01-10 10:05:00,5.53,5.55,5.51,5.55,30800.0,4.5137,4.53,4.4973,4.53,30800.0
2006-01-10 10:10:00,5.55,5.62,5.54,5.6,231200.0,4.53,4.5871,4.5218,4.5708,231200.0
2006-01-10 10:15:00,5.6,5.6,5.58,5.59,54800.0,4.5708,4.5708,4.5545,4.5626,54800.0
2006-01-10 10:20:00,5.58,5.59,5.57,5.58,36400.0,4.5545,4.5626,4.5463,4.5545,36400.0
2006-01-10 10:25:00,5.58,5.58,5.57,5.57,10100.0,4.5545,4.5545,4.5463,4.5463,10100.0
2006-01-10 10:30:00,5.57,5.59,5.57,5.58,39600.0,4.5463,4.5626,4.5463,4.5545,39600.0
2006-01-10 10:35:00,5.58,5.59,5.57,5.58,45200.0,4.5545,4.5626,4.5463,4.5545,45200.0
2006-01-10 10:40:00,5.57,5.59,5.57,5.57,34600.0,4.5463,4.5626,4.5463,4.5463,34600.0
2006-01-10 10:45:00,5.57,5.6,5.53,5.53,141200.0,4.5463,4.5708,4.5137,4.5137,141200.0
2006-01-10 10:50:00,5.54,5.58,5.53,5.55,66300.0,4.5218,4.5545,4.5137,4.53,66300.0
2006-01-10 10:55:00,5.55,5.57,5.55,5.57,33500.0,4.53,4.5463,4.53,4.5463,33500.0
2006-01-10 11:00:00,5.56,5.57,5.56,5.56,56300.0,4.5381,4.5463,4.5381,4.5381,56300.0
2006-01-10 11:05:00,5.56,5.57,5.52,5.53,77700.0,4.5381,4.5463,4.5055,4.5137,77700.0
2006-01-10 11:10:00,5.52,5.54,5.52,5.53,12300.0,4.5055,4.5218,4.5055,4.5137,12300.0
2006-01-10 11:15:00,5.53,5.54,5.52,5.53,33200.0,4.5137,4.5218,4.5055,4.5137,33200.0
2006-01-10 11:20:00,5.53,5.54,5.53,5.53,4100.0,4.5137,4.5218,4.5137,4.5137,4100.0
2006-01-10 11:25:00,5.53,5.54,5.53,5.54,9300.0,4.5137,4.5218,4.5137,4.5218,9300.0
2006-01-10 11:30:00,5.53,5.54,5.53,5.53,8700.0,4.5137,4.5218,4.5137,4.5137,8700.0
2006-01-10 11:35:00,5.53,5.56,5.53,5.55,23200.0,4.5137,4.5381,4.5137,4.53,23200.0
2006-01-10 11:40:00,5.55,5.57,5.55,5.57,57700.0,4.53,4.5463,4.53,4.5463,57700.0
2006-01-10 11:45:00,5.57,5.57,5.55,5.57,87400.0,4.5463,4.5463,4.53,4.5463,87400.0
2006-01-10 11:50:00,5.57,5.57,5.56,5.56,12400.0,4.5463,4.5463,4.5381,4.5381,12400.0
2006-01-10 11:55:00,5.56,5.57,5.56,5.57,31100.0,4.5381,4.5463,4.5381,4.5463,31100.0
2006-01-10 12:00:00,5.57,5.6,5.57,5.6,62500.0,4.5463,4.5708,4.5463,4.5708,62500.0
2006-01-10 12:05:00,5.61,5.61,5.55,5.56,76300.0,4.579,4.579,4.53,4.5381,76300.0
2006-01-10 12:10:00,5.55,5.56,5.55,5.56,23800.0,4.53,4.5381,4.53,4.5381,23800.0
2006-01-10 12:15:00,5.55,5.57,5.54,5.57,27000.0,4.53,4.5463,4.5218,4.5463,27000.0
2006-01-10 12:20:00,5.57,5.58,5.57,5.57,9600.0,4.5463,4.5545,4.5463,4.5463,9600.0
2006-01-10 12:25:00,5.57,5.58,5.57,5.57,8300.0,4.5463,4.5545,4.5463,4.5463,8300.0
2006-01-10 12:30:00,5.57,5.58,5.57,5.57,4600.0,4.5463,4.5545,4.5463,4.5463,4600.0
2006-01-10 12:35:00,5.57,5.58,5.57,5.57,7000.0,4.5463,4.5545,4.5463,4.5463,7000.0
2006-01-10 12:40:00,5.57,5.57,5.56,5.56,11400.0,4.5463,4.5463,4.5381,4.5381,11400.0
2006-01-10 12:45:00,5.56,5.56,5.54,5.54,14400.0,4.5381,4.5381,4.5218,4.5218,14400.0
2006-01-10 12:50:00,5.54,5.55,5.54,5.55,3900.0,4.5218,4.53,4.5218,4.53,3900.0
2006-01-10 12:55:00,5.54,5.55,5.54,5.54,17700.0,4.5218,4.53,4.5218,4.5218,17700.0
2006-01-10 13:00:00,5.54,5.57,5.54,5.57,42800.0,4.5218,4.5463,4.5218,4.5463,42800.0
2006-01-10 13:05:00,5.57,5.57,5.56,5.56,7200.0,4.5463,4.5463,4.5381,4.5381,7200.0
2006-01-10 13:10:00,5.56,5.57,5.56,5.56,14200.0,4.5381,4.5463,4.5381,4.5381,14200.0
2006-01-10 13:15:00,5.57,5.58,5.56,5.57,14900.0,4.5463,4.5545,4.5381,4.5463,14900.0
2006-01-10 13:20:00,5.57,5.6,5.57,5.6,37600.0,4.5463,4.5708,4.5463,4.5708,37600.0
2006-01-10 13:25:00,5.59,5.59,5.58,5.59,21100.0,4.5626,4.5626,4.5545,4.5626,21100.0
2006-01-10 13:30:00,5.59,5.6,5.58,5.58,40000.0,4.5626,4.5708,4.5545,4.5545,40000.0
2006-01-10 13:35:00,5.58,5.59,5.57,5.57,13600.0,4.5545,4.5626,4.5463,4.5463,13600.0
2006-01-10 13:40:00,5.57,5.58,5.57,5.57,2600.0,4.5463,4.5545,4.5463,4.5463,2600.0
2006-01-10 13:45:00,5.57,5.58,5.57,5.57,8400.0,4.5463,4.5545,4.5463,4.5463,8400.0
2006-01-10 13:50:00,5.58,5.58,5.57,5.57,71100.0,4.5545,4.5545,4.5463,4.5463,71100.0
2006-01-10 13:55:00,5.57,5.57,5.54,5.56,65800.0,4.5463,4.5463,4.5218,4.5381,65800.0
2006-01-10 14:00:00,5.55,5.55,5.51,5.51,80800.0,4.53,4.53,4.4973,4.4973,80800.0
2006-01-10 14:05:00,5.51,5.52,5.5,5.52,100400.0,4.4973,4.5055,4.4892,4.5055,100400.0
2006-01-10 14:10:00,5.52,5.53,5.51,5.53,44600.0,4.5055,4.5137,4.4973,4.5137,44600.0
2006-01-10 14:15:00,5.53,5.54,5.52,5.54,19800.0,4.5137,4.5218,4.5055,4.5218,19800.0
2006-01-10 14:20:00,5.55,5.55,5.54,5.55,15500.0,4.53,4.53,4.5218,4.53,15500.0
2006-01-10 14:25:00,5.55,5.55,5.52,5.53,75300.0,4.53,4.53,4.5055,4.5137,75300.0
2006-01-10 14:30:00,5.52,5.53,5.52,5.52,15600.0,4.5055,4.5137,4.5055,4.5055,15600.0
2006-01-10 14:35:00,5.52,5.53,5.51,5.51,90900.0,4.5055,4.5137,4.4973,4.4973,90900.0
2006-01-10 14:40:00,5.51,5.6,5.51,5.52,70300.0,4.4973,4.5708,4.4973,4.5055,70300.0
2006-01-10 14:45:00,5.51,5.52,5.51,5.52,29600.0,4.4973,4.5055,4.4973,4.5055,29600.0
2006-01-10 14:50:00,5.52,5.53,5.51,5.52,48700.0,4.5055,4.5137,4.4973,4.5055,48700.0
2006-01-10 14:55:00,5.52,5.52,5.48,5.51,88500.0,4.5055,4.5055,4.4729,4.4973,88500.0
2006-01-10 15:00:00,5.51,5.55,5.5,5.54,81400.0,4.4973,4.53,4.4892,4.5218,81400.0
2006-01-10 15:05:00,5.55,5.56,5.54,5.55,29900.0,4.53,4.5381,4.5218,4.53,29900.0
2006-01-10 15:10:00,5.55,5.56,5.52,5.52,84700.0,4.53,4.5381,4.5055,4.5055,84700.0
2006-01-10 15:15:00,5.53,5.55,5.52,5.55,47200.0,4.5137,4.53,4.5055,4.53,47200.0
2006-01-10 15:20:00,5.55,5.56,5.54,5.55,20800.0,4.53,4.5381,4.5218,4.53,20800.0
2006-01-10 15:25:00,5.55,5.55,5.54,5.54,13400.0,4.53,4.53,4.5218,4.5218,13400.0
2006-01-10 15:30:00,5.55,5.57,5.54,5.56,56300.0,4.53,4.5463,4.5218,4.5381,56300.0
2006-01-10 15:35:00,5.56,5.58,5.56,5.58,23300.0,4.5381,4.5545,4.5381,4.5545,23300.0
2006-01-10 15:40:00,5.58,5.59,5.56,5.57,48300.0,4.5545,4.5626,4.5381,4.5463,48300.0
2006-01-10 15:45:00,5.56,5.57,5.55,5.57,123800.0,4.5381,4.5463,4.53,4.5463,123800.0
2006-01-10 15:50:00,5.57,5.58,5.56,5.57,55600.0,4.5463,4.5545,4.5381,4.5463,55600.0
2006-01-10 15:55:00,5.56,5.57,5.54,5.54,58900.0,4.5381,4.5463,4.5218,4.5218,58900.0
2006-01-11 09:30:00,5.54,5.55,5.49,5.54,96900.0,4.5218,4.53,4.481,4.5218,96900.0
2006-01-11 09:35:00,5.54,5.55,5.5,5.5,74400.0,4.5218,4.53,4.4892,4.4892,74400.0
2006-01-11 09:40:00,5.5,5.55,5.49,5.55,63400.0,4.4892,4.53,4.481,4.53,63400.0
2006-01-11 09:45:00,5.54,5.55,5.51,5.52,41900.0,4.5218,4.53,4.4973,4.5055,41900.0
2006-01-11 09:50:00,5.52,5.53,5.51,5.52,20900.0,4.5055,4.5137,4.4973,4.5055,20900.0
2006-01-11 09:55:00,5.52,5.54,5.52,5.54,11900.0,4.5055,4.5218,4.5055,4.5218,11900.0
2006-01-11 10:00:00,5.55,5.55,5.53,5.54,12500.0,4.53,4.53,4.5137,4.5218,12500.0
2006-01-11 10:05:00,5.54,5.59,5.54,5.57,62400.0,4.5218,4.5626,4.5218,4.5463,62400.0
2006-01-11 10:10:00,5.57,5.58,5.57,5.57,24100.0,4.5463,4.5545,4.5463,4.5463,24100.0
2006-01-11 10:15:00,5.58,5.58,5.57,5.58,26900.0,4.5545,4.5545,4.5463,4.5545,26900.0
2006-01-11 10:20:00,5.58,5.61,5.58,5.61,133000.0,4.5545,4.579,4.5545,4.579,133000.0
2006-01-11 10:25:00,5.61,5.67,5.61,5.66,173500.0,4.579,4.6279,4.579,4.6198,173500.0
2006-01-11 10:30:00,5.66,5.67,5.62,5.62,52900.0,4.6198,4.6279,4.5871,4.5871,52900.0
2006-01-11 10:35:00,5.62,5.66,5.62,5.66,43900.0,4.5871,4.6198,4.5871,4.6198,43900.0
2006-01-11 10:40:00,5.66,5.66,5.65,5.66,28600.0,4.6198,4.6198,4.6116,4.6198,28600.0
2006-01-11 10:45:00,5.65,5.66,5.64,5.64,23600.0,4.6116,4.6198,4.6034,4.6034,23600.0
2006-01-11 10:50:00,5.64,5.66,5.64,5.65,71300.0,4.6034,4.6198,4.6034,4.6116,71300.0
2006-01-11 10:55:00,5.64,5.64,5.63,5.63,22200.0,4.6034,4.6034,4.5953,4.5953,22200.0
2006-01-11 11:00:00,5.64,5.65,5.63,5.64,38100.0,4.6034,4.6116,4.5953,4.6034,38100.0
2006-01-11 11:05:00,5.65,5.65,5.64,5.64,11200.0,4.6116,4.6116,4.6034,4.6034,11200.0
2006-01-11 11:10:00,5.65,5.65,5.63,5.63,24200.0,4.6116,4.6116,4.5953,4.5953,24200.0
2006-01-11 11:15:00,5.64,5.65,5.63,5.65,11200.0,4.6034,4.6116,4.5953,4.6116,11200.0
2006-01-11 11:20:00,5.65,5.65,5.64,5.65,4200.0,4.6116,4.6116,4.6034,4.6116,4200.0
2006-01-11 11:25:00,5.65,5.65,5.64,5.64,6600.0,4.6116,4.6116,4.6034,4.6034,6600.0
2006-01-11 11:30:00,5.64,5.66,5.64,5.66,39900.0,4.6034,4.6198,4.6034,4.6198,39900.0
2006-01-11 11:35:00,5.66,5.66,5.65,5.66,15300.0,4.6198,4.6198,4.6116,4.6198,15300.0
2006-01-11 11:40:00,5.66,5.67,5.65,5.65,25300.0,4.6198,4.6279,4.6116,4.6116,25300.0
2006-01-11 11:45:00,5.65,5.65,5.64,5.64,11600.0,4.6116,4.6116,4.6034,4.6034,11600.0
2006-01-11 11:50:00,5.65,5.65,5.62,5.62,16500.0,4.6116,4.6116,4.5871,4.5871,16500.0
2006-01-11 11:55:00,5.62,5.63,5.62,5.63,16900.0,4.5871,4.5953,4.5871,4.5953,16900.0
2006-01-11 12:00:00,5.64,5.64,5.62,5.62,7300.0,4.6034,4.6034,4.5871,4.5871,7300.0
2006-01-11 12:05:00,5.62,5.65,5.62,5.65,35300.0,4.5871,4.6116,4.5871,4.6116,35300.0
2006-01-11 12:10:00,5.64,5.65,5.62,5.63,35400.0,4.6034,4.6116,4.5871,4.5953,35400.0
2006-01-11 12:15:00,5.63,5.64,5.62,5.64,7400.0,4.5953,4.6034,4.5871,4.6034,7400.0
2006-01-11 12:20:00,5.63,5.64,5.62,5.63,32600.0,4.5953,4.6034,4.5871,4.5953,32600.0
2006-01-11 12:25:00,5.63,5.65,5.63,5.65,64800.0,4.5953,4.6116,4.5953,4.6116,64800.0
2006-01-11 12:30:00,5.64,5.68,5.63,5.66,95000.0,4.6034,4.6361,4.5953,4.6198,95000.0
2006-01-11 12:35:00,5.66,5.68,5.64,5.66,70100.0,4.6198,4.6361,4.6034,4.6198,70100.0
2006-01-11 12:40:00,5.66,5.66,5.65,5.65,15700.0,4.6198,4.6198,4.6116,4.6116,15700.0
2006-01-11 12:45:00,5.65,5.65,5.64,5.64,49200.0,4.6116,4.6116,4.6034,4.6034,49200.0
2006-01-11 12:50:00,5.65,5.65,5.64,5.65,36800.0,4.6116,4.6116,4.6034,4.6116,36800.0
2006-01-11 12:55:00,5.65,5.65,5.63,5.64,100400.0,4.6116,4.6116,4.5953,4.6034,100400.0
2006-01-11 13:00:00,5.64,5.64,5.58,5.59,122200.0,4.6034,4.6034,4.5545,4.5626,122200.0
2006-01-11 13:05:00,5.63,5.65,5.6,5.63,247900.0,4.5953,4.6116,4.5708,4.5953,247900.0
2006-01-11 13:10:00,5.63,5.64,5.63,5.63,92400.0,4.5953,4.6034,4.5953,4.5953,92400.0
2006-01-11 13:15:00,5.63,5.63,5.61,5.62,34000.0,4.5953,4.5953,4.579,4.5871,34000.0
2006-01-11 13:20:00,5.63,5.63,5.62,5.62,15100.0,4.5953,4.5953,4.5871,4.5871,15100.0
2006-01-11 13:25:00,5.63,5.63,5.62,5.62,7100.0,4.5953,4.5953,4.5871,4.5871,7100.0
2006-01-11 13:30:00,5.63,5.64,5.62,5.63,46000.0,4.5953,4.6034,4.5871,4.5953,46000.0
2006-01-11 13:35:00,5.63,5.63,5.62,5.63,23700.0,4.5953,4.5953,4.5871,4.5953,23700.0
2006-01-11 13:40:00,5.63,5.65,5.63,5.65,71000.0,4.5953,4.6116,4.5953,4.6116,71000.0
2006-01-11 13:45:00,5.64,5.65,5.63,5.63,41500.0,4.6034,4.6116,4.5953,4.5953,41500.0
2006-01-11 13:50:00,5.63,5.63,5.62,5.62,10100.0,4.5953,4.5953,4.5871,4.5871,10100.0
2006-01-11 13:55:00,5.62,5.63,5.62,5.63,7700.0,4.5871,4.5953,4.5871,4.5953,7700.0
2006-01-11 14:00:00,5.62,5.62,5.61,5.61,50600.0,4.5871,4.5871,4.579,4.579,50600.0
2006-01-11 14:05:00,5.61,5.62,5.61,5.61,14100.0,4.579,4.5871,4.579,4.579,14100.0
2006-01-11 14:10:00,5.61,5.64,5.61,5.63,29300.0,4.579,4.6034,4.579,4.5953,29300.0
2006-01-11 14:15:00,5.64,5.64,5.63,5.63,23500.0,4.6034,4.6034,4.5953,4.5953,23500.0
2006-01-11 14:20:00,5.63,5.64,5.63,5.63,16500.0,4.5953,4.6034,4.5953,4.5953,16500.0
2006-01-11 14:25:00,5.63,5.64,5.63,5.63,4600.0,4.5953,4.6034,4.5953,4.5953,4600.0
2006-01-11 14:30:00,5.64,5.64,5.63,5.64,11400.0,4.6034,4.6034,4.5953,4.6034,11400.0
2006-01-11 14:35:00,5.64,5.65,5.64,5.65,14400.0,4.6034,4.6116,4.6034,4.6116,14400.0
2006-01-11 14:40:00,5.64,5.65,5.64,5.64,1200.0,4.6034,4.6116,4.6034,4.6034,1200.0
2006-01-11 14:45:00,5.65,5.68,5.65,5.67,122100.0,4.6116,4.6361,4.6116,4.6279,122100.0
2006-01-11 14:50:00,5.67,5.67,5.65,5.66,48000.0,4.6279,4.6279,4.6116,4.6198,48000.0
2006-01-11 14:55:00,5.66,5.67,5.64,5.64,47900.0,4.6198,4.6279,4.6034,4.6034,47900.0
2006-01-11 15:00:00,5.64,5.64,5.63,5.63,31900.0,4.6034,4.6034,4.5953,4.5953,31900.0
2006-01-11 15:05:00,5.63,5.64,5.63,5.64,25800.0,4.5953,4.6034,4.5953,4.6034,25800.0
2006-01-11 15:10:00,5.64,5.65,5.64,5.65,6600.0,4.6034,4.6116,4.6034,4.6116,6600.0
2006-01-11 15:15:00,5.64,5.65,5.64,5.64,15200.0,4.6034,4.6116,4.6034,4.6034,15200.0
2006-01-11 15:20:00,5.64,5.65,5.64,5.65,9000.0,4.6034,4.6116,4.6034,4.6116,9000.0
2006-01-11 15:25:00,5.65,5.65,5.63,5.64,33400.0,4.6116,4.6116,4.5953,4.6034,33400.0
2006-01-11 15:30:00,5.63,5.64,5.63,5.63,5500.0,4.5953,4.6034,4.5953,4.5953,5500.0
2006-01-11 15:35:00,5.63,5.64,5.63,5.64,20600.0,4.5953,4.6034,4.5953,4.6034,20600.0
2006-01-11 15:40:00,5.63,5.65,5.63,5.64,40100.0,4.5953,4.6116,4.5953,4.6034,40100.0
2006-01-11 15:45:00,5.65,5.68,5.64,5.67,81800.0,4.6116,4.6361,4.6034,4.6279,81800.0
2006-01-11 15:50:00,5.67,5.68,5.67,5.67,71300.0,4.6279,4.6361,4.6279,4.6279,71300.0
2006-01-11 15:55:00,5.67,5.68,5.66,5.68,78900.0,4.6279,4.6361,4.6198,4.6361,78900.0
2006-01-12 09:30:00,5.68,5.68,5.63,5.63,69400.0,4.6361,4.6361,4.5953,4.5953,69400.0
2006-01-12 09:35:00,5.61,5.65,5.58,5.64,47400.0,4.579,4.6116,4.5545,4.6034,47400.0
2006-01-12 09:40:00,5.64,5.64,5.61,5.63,37700.0,4.6034,4.6034,4.579,4.5953,37700.0
2006-01-12 09:45:00,5.63,5.63,5.62,5.63,16000.0,4.5953,4.5953,4.5871,4.5953,16000.0
2006-01-12 09:50:00,5.63,5.63,5.61,5.62,32900.0,4.5953,4.5953,4.579,4.5871,32900.0
2006-01-12 09:55:00,5.62,5.62,5.58,5.6,89200.0,4.5871,4.5871,4.5545,4.5708,89200.0
2006-01-12 10:00:00,5.59,5.6,5.59,5.6,7400.0,4.5626,4.5708,4.5626,4.5708,7400.0
2006-01-12 10:05:00,5.6,5.61,5.58,5.6,48600.0,4.5708,4.579,4.5545,4.5708,48600.0
2006-01-12 10:10:00,5.6,5.61,5.6,5.6,32100.0,4.5708,4.579,4.5708,4.5708,32100.0
2006-01-12 10:15:00,5.6,5.61,5.57,5.57,33100.0,4.5708,4.579,4.5463,4.5463,33100.0
2006-01-12 10:20:00,5.58,5.58,5.57,5.57,20300.0,4.5545,4.5545,4.5463,4.5463,20300.0
2006-01-12 10:25:00,5.57,5.6,5.55,5.59,94800.0,4.5463,4.5708,4.53,4.5626,94800.0
2006-01-12 10:30:00,5.59,5.6,5.58,5.59,77500.0,4.5626,4.5708,4.5545,4.5626,77500.0
2006-01-12 10:35:00,5.59,5.59,5.56,5.58,52300.0,4.5626,4.5626,4.5381,4.5545,52300.0
2006-01-12 10:40:00,5.58,5.59,5.58,5.58,9100.0,4.5545,4.5626,4.5545,4.5545,9100.0
2006-01-12 10:45:00,5.59,5.6,5.59,5.6,14700.0,4.5626,4.5708,4.5626,4.5708,14700.0
2006-01-12 10:50:00,5.6,5.62,5.59,5.61,29900.0,4.5708,4.5871,4.5626,4.579,29900.0
2006-01-12 10:55:00,5.61,5.62,5.6,5.6,21100.0,4.579,4.5871,4.5708,4.5708,21100.0
2006-01-12 11:00:00,5.6,5.61,5.6,5.61,40300.0,4.5708,4.579,4.5708,4.579,40300.0
2006-01-12 11:05:00,5.61,5.62,5.58,5.59,57800.0,4.579,4.5871,4.5545,4.5626,57800.0
2006-01-12 11:10:00,5.59,5.59,5.58,5.59,8000.0,4.5626,4.5626,4.5545,4.5626,8000.0
2006-01-12 11:15:00,5.58,5.59,5.58,5.58,14800.0,4.5545,4.5626,4.5545,4.5545,14800.0
2006-01-12 11:20:00,5.59,5.59,5.57,5.58,83300.0,4.5626,4.5626,4.5463,4.5545,83300.0
2006-01-12 11:25:00,5.59,5.59,5.58,5.58,4700.0,4.5626,4.5626,4.5545,4.5545,4700.0
2006-01-12 11:30:00,5.58,5.58,5.57,5.58,31600.0,4.5545,4.5545,4.5463,4.5545,31600.0
2006-01-12 11:35:00,5.57,5.58,5.57,5.57,4600.0,4.5463,4.5545,4.5463,4.5463,4600.0
2006-01-12 11:40:00,5.57,5.58,5.57,5.58,66600.0,4.5463,4.5545,4.5463,4.5545,66600.0
2006-01-12 11:45:00,5.58,5.58,5.57,5.58,47100.0,4.5545,4.5545,4.5463,4.5545,47100.0
2006-01-12 11:50:00,5.58,5.59,5.58,5.58,28600.0,4.5545,4.5626,4.5545,4.5545,28600.0
2006-01-12 11:55:00,5.59,5.59,5.58,5.59,15200.0,4.5626,4.5626,4.5545,4.5626,15200.0
2006-01-12 12:00:00,5.59,5.6,5.58,5.59,70200.0,4.5626,4.5708,4.5545,4.5626,70200.0
2006-01-12 12:05:00,5.59,5.59,5.58,5.59,10600.0,4.5626,4.5626,4.5545,4.5626,10600.0
2006-01-12 12:10:00,5.59,5.59,5.58,5.58,14100.0,4.5626,4.5626,4.5545,4.5545,14100.0
2006-01-12 12:15:00,5.58,5.58,5.55,5.56,65400.0,4.5545,4.5545,4.53,4.5381,65400.0
2006-01-12 12:20:00,5.56,5.56,5.55,5.55,54900.0,4.5381,4.5381,4.53,4.53,54900.0
2006-01-12 12:25:00,5.55,5.56,5.55,5.55,58000.0,4.53,4.5381,4.53,4.53,58000.0
2006-01-12 12:30:00,5.56,5.56,5.52,5.54,107600.0,4.5381,4.5381,4.5055,4.5218,107600.0
2006-01-12 12:35:00,5.55,5.55,5.54,5.55,28800.0,4.53,4.53,4.5218,4.53,28800.0
2006-01-12 12:40:00,5.55,5.56,5.54,5.56,18400.0,4.53,4.5381,4.5218,4.5381,18400.0
2006-01-12 12:45:00,5.55,5.56,5.55,5.56,19500.0,4.53,4.5381,4.53,4.5381,19500.0
2006-01-12 12:50:00,5.56,5.56,5.54,5.55,17600.0,4.5381,4.5381,4.5218,4.53,17600.0
2006-01-12 12:55:00,5.55,5.55,5.55,5.55,33700.0,4.53,4.53,4.53,4.53,33700.0
2006-01-12 13:00:00,5.55,5.55,5.55,5.55,22100.0,4.53,4.53,4.53,4.53,22100.0
2006-01-12 13:05:00,5.54,5.54,5.54,5.54,39000.0,4.5218,4.5218,4.5218,4.5218,39000.0
2006-01-12 13:10:00,5.54,5.55,5.54,5.55,59700.0,4.5218,4.53,4.5218,4.53,59700.0
2006-01-12 13:15:00,5.55,5.56,5.55,5.55,12100.0,4.53,4.5381,4.53,4.53,12100.0
2006-01-12 13:20:00,5.56,5.57,5.56,5.57,16200.0,4.5381,4.5463,4.5381,4.5463,16200.0
2006-01-12 13:25:00,5.57,5.59,5.57,5.58,69300.0,4.5463,4.5626,4.5463,4.5545,69300.0
2006-01-12 13:30:00,5.58,5.62,5.58,5.61,57300.0,4.5545,4.5871,4.5545,4.579,57300.0
2006-01-12 13:35:00,5.61,5.62,5.6,5.6,33400.0,4.579,4.5871,4.5708,4.5708,33400.0
2006-01-12 13:40:00,5.6,5.61,5.6,5.6,3100.0,4.5708,4.579,4.5708,4.5708,3100.0
2006-01-12 13:45:00,5.59,5.6,5.59,5.59,1000.0,4.5626,4.5708,4.5626,4.5626,1000.0
2006-01-12 13:50:00,5.59,5.6,5.58,5.58,5800.0,4.5626,4.5708,4.5545,4.5545,5800.0
2006-01-12 13:55:00,5.58,5.58,5.55,5.56,35700.0,4.5545,4.5545,4.53,4.5381,35700.0
2006-01-12 14:00:00,5.57,5.57,5.55,5.55,13100.0,4.5463,4.5463,4.53,4.53,13100.0
2006-01-12 14:05:00,5.55,5.56,5.55,5.56,34200.0,4.53,4.5381,4.53,4.5381,34200.0
2006-01-12 14:10:00,5.55,5.56,5.54,5.54,39900.0,4.53,4.5381,4.5218,4.5218,39900.0
2006-01-12 14:15:00,5.55,5.56,5.54,5.56,58700.0,4.53,4.5381,4.5218,4.5381,58700.0
2006-01-12 14:20:00,5.56,5.57,5.56,5.56,10700.0,4.5381,4.5463,4.5381,4.5381,10700.0
2006-01-12 14:25:00,5.56,5.57,5.56,5.56,8800.0,4.5381,4.5463,4.5381,4.5381,8800.0
2006-01-12 14:30:00,5.56,5.57,5.54,5.55,26800.0,4.5381,4.5463,4.5218,4.53,26800.0
2006-01-12 14:35:00,5.54,5.56,5.54,5.56,13300.0,4.5218,4.5381,4.5218,4.5381,13300.0
2006-01-12 14:40:00,5.55,5.57,5.55,5.56,35700.0,4.53,4.5463,4.53,4.5381,35700.0
2006-01-12 14:45:00,5.56,5.57,5.56,5.56,8400.0,4.5381,4.5463,4.5381,4.5381,8400.0
2006-01-12 14:50:00,5.57,5.57,5.54,5.54,74100.0,4.5463,4.5463,4.5218,4.5218,74100.0
2006-01-12 14:55:00,5.54,5.56,5.54,5.55,50200.0,4.5218,4.5381,4.5218,4.53,50200.0
2006-01-12 15:00:00,5.55,5.56,5.55,5.55,2700.0,4.53,4.5381,4.53,4.53,2700.0
2006-01-12 15:05:00,5.56,5.56,5.55,5.55,24300.0,4.5381,4.5381,4.53,4.53,24300.0
2006-01-12 15:10:00,5.55,5.56,5.55,5.55,15900.0,4.53,4.5381,4.53,4.53,15900.0
2006-01-12 15:15:00,5.55,5.55,5.54,5.55,18300.0,4.53,4.53,4.5218,4.53,18300.0
2006-01-12 15:20:00,5.56,5.56,5.54,5.55,58600.0,4.5381,4.5381,4.5218,4.53,58600.0
2006-01-12 15:25:00,5.55,5.56,5.55,5.56,29200.0,4.53,4.5381,4.53,4.5381,29200.0
2006-01-12 15:30:00,5.56,5.56,5.55,5.55,45600.0,4.5381,4.5381,4.53,4.53,45600.0
2006-01-12 15:35:00,5.55,5.56,5.55,5.55,6000.0,4.53,4.5381,4.53,4.53,6000.0
2006-01-12 15:40:00,5.55,5.56,5.54,5.54,15500.0,4.53,4.5381,4.5218,4.5218,15500.0
2006-01-12 15:45:00,5.54,5.55,5.54,5.54,8200.0,4.5218,4.53,4.5218,4.5218,8200.0
2006-01-12 15:50:00,5.55,5.55,5.54,5.54,49800.0,4.53,4.53,4.5218,4.5218,49800.0
2006-01-12 15:55:00,5.54,5.55,5.54,5.54,43000.0,4.5218,4.53,4.5218,4.5218,43000.0
2006-01-13 09:30:00,5.53,5.55,5.51,5.53,59400.0,4.5137,4.53,4.4973,4.5137,59400.0
2006-01-13 09:35:00,5.54,5.56,5.54,5.55,30200.0,4.5218,4.5381,4.5218,4.53,30200.0
2006-01-13 09:40:00,5.55,5.57,5.54,5.54,45800.0,4.53,4.5463,4.5218,4.5218,45800.0
2006-01-13 09:45:00,5.54,5.55,5.52,5.53,35700.0,4.5218,4.53,4.5055,4.5137,35700.0
2006-01-13 09:50:00,5.52,5.54,5.5,5.51,58700.0,4.5055,4.5218,4.4892,4.4973,58700.0
2006-01-13 09:55:00,5.51,5.52,5.5,5.51,14000.0,4.4973,4.5055,4.4892,4.4973,14000.0
2006-01-13 10:00:00,5.52,5.52,5.45,5.48,73500.0,4.5055,4.5055,4.4484,4.4729,73500.0
2006-01-13 10:05:00,5.48,5.48,5.43,5.45,63300.0,4.4729,4.4729,4.432,4.4484,63300.0
2006-01-13 10:10:00,5.44,5.45,5.4,5.42,102100.0,4.4402,4.4484,4.4076,4.4239,102100.0
2006-01-13 10:15:00,5.42,5.43,5.41,5.41,66400.0,4.4239,4.432,4.4157,4.4157,66400.0
2006-01-13 10:20:00,5.42,5.42,5.39,5.4,119200.0,4.4239,4.4239,4.3994,4.4076,119200.0
2006-01-13 10:25:00,5.41,5.44,5.4,5.43,58600.0,4.4157,4.4402,4.4076,4.432,58600.0
2006-01-13 10:30:00,5.44,5.45,5.44,5.44,70800.0,4.4402,4.4484,4.4402,4.4402,70800.0
2006-01-13 10:35:00,5.44,5.45,5.44,5.44,15500.0,4.4402,4.4484,4.4402,4.4402,15500.0
2006-01-13 10:40:00,5.45,5.49,5.45,5.46,36700.0,4.4484,4.481,4.4484,4.4565,36700.0
2006-01-13 10:45:00,5.46,5.46,5.44,5.44,25800.0,4.4565,4.4565,4.4402,4.4402,25800.0
2006-01-13 10:50:00,5.44,5.47,5.44,5.46,34300.0,4.4402,4.4647,4.4402,4.4565,34300.0
2006-01-13 10:55:00,5.46,5.49,5.45,5.47,56900.0,4.4565,4.481,4.4484,4.4647,56900.0
2006-01-13 11:00:00,5.47,5.47,5.45,5.45,13700.0,4.4647,4.4647,4.4484,4.4484,13700.0
2006-01-13 11:05:00,5.45,5.45,5.45,5.45,5900.0,4.4484,4.4484,4.4484,4.4484,5900.0
2006-01-13 11:10:00,5.45,5.46,5.45,5.45,12500.0,4.4484,4.4565,4.4484,4.4484,12500.0
2006-01-13 11:15:00,5.45,5.49,5.45,5.48,59900.0,4.4484,4.481,4.4484,4.4729,59900.0
2006-01-13 11:20:00,5.48,5.48,5.47,5.47,12000.0,4.4729,4.4729,4.4647,4.4647,12000.0
2006-01-13 11:25:00,5.46,5.47,5.46,5.46,2800.0,4.4565,4.4647,4.4565,4.4565,2800.0
2006-01-13 11:30:00,5.46,5.47,5.46,5.46,4400.0,4.4565,4.4647,4.4565,4.4565,4400.0
2006-01-13 11:35:00,5.47,5.48,5.46,5.47,7900.0,4.4647,4.4729,4.4565,4.4647,7900.0
2006-01-13 11:40:00,5.47,5.48,5.46,5.46,27700.0,4.4647,4.4729,4.4565,4.4565,27700.0
2006-01-13 11:45:00,5.46,5.46,5.44,5.45,18200.0,4.4565,4.4565,4.4402,4.4484,18200.0
2006-01-13 11:50:00,5.45,5.45,5.43,5.43,6600.0,4.4484,4.4484,4.432,4.432,6600.0
2006-01-13 11:55:00,5.44,5.44,5.43,5.43,7000.0,4.4402,4.4402,4.432,4.432,7000.0
2006-01-13 12:00:00,5.43,5.45,5.43,5.45,7200.0,4.432,4.4484,4.432,4.4484,7200.0
2006-01-13 12:05:00,5.44,5.45,5.44,5.45,6600.0,4.4402,4.4484,4.4402,4.4484,6600.0
2006-01-13 12:10:00,5.44,5.45,5.44,5.44,2400.0,4.4402,4.4484,4.4402,4.4402,2400.0
2006-01-13 12:15:00,5.44,5.46,5.44,5.46,27400.0,4.4402,4.4565,4.4402,4.4565,27400.0
2006-01-13 12:20:00,5.46,5.46,5.45,5.46,1100.0,4.4565,4.4565,4.4484,4.4565,1100.0
2006-01-13 12:25:00,5.45,5.46,5.45,5.46,13000.0,4.4484,4.4565,4.4484,4.4565,13000.0
2006-01-13 12:30:00,5.45,5.46,5.45,5.45,500.0,4.4484,4.4565,4.4484,4.4484,500.0
2006-01-13 12:35:00,5.45,5.45,5.43,5.43,29600.0,4.4484,4.4484,4.432,4.432,29600.0
2006-01-13 12:40:00,5.43,5.43,5.42,5.42,20100.0,4.432,4.432,4.4239,4.4239,20100.0
2006-01-13 12:45:00,5.42,5.42,5.41,5.41,27200.0,4.4239,4.4239,4.4157,4.4157,27200.0
2006-01-13 12:50:00,5.41,5.43,5.41,5.43,26600.0,4.4157,4.432,4.4157,4.432,26600.0
2006-01-13 12:55:00,5.43,5.43,5.43,5.43,3300.0,4.432,4.432,4.432,4.432,3300.0
2006-01-13 13:00:00,5.43,5.43,5.42,5.42,9700.0,4.432,4.432,4.4239,4.4239,9700.0
2006-01-13 13:05:00,5.42,5.43,5.42,5.42,9900.0,4.4239,4.432,4.4239,4.4239,9900.0
2006-01-13 13:10:00,5.42,5.42,5.42,5.42,4800.0,4.4239,4.4239,4.4239,4.4239,4800.0
2006-01-13 13:15:00,5.42,5.44,5.42,5.43,34900.0,4.4239,4.4402,4.4239,4.432,34900.0
2006-01-13 13:20:00,5.44,5.44,5.43,5.44,17600.0,4.4402,4.4402,4.432,4.4402,17600.0
2006-01-13 13:25:00,5.44,5.45,5.44,5.45,26000.0,4.4402,4.4484,4.4402,4.4484,26000.0
2006-01-13 13:30:00,5.44,5.45,5.44,5.44,3200.0,4.4402,4.4484,4.4402,4.4402,3200.0
2006-01-13 13:35:00,5.44,5.44,5.44,5.44,23600.0,4.4402,4.4402,4.4402,4.4402,23600.0
2006-01-13 13:40:00,5.44,5.44,5.43,5.43,12100.0,4.4402,4.4402,4.432,4.432,12100.0
2006-01-13 13:45:00,5.43,5.44,5.43,5.43,1700.0,4.432,4.4402,4.432,4.432,1700.0
2006-01-13 13:50:00,5.43,5.43,5.43,5.43,800.0,4.432,4.432,4.432,4.432,800.0
2006-01-13 13:55:00,5.43,5.44,5.43,5.44,19100.0,4.432,4.4402,4.432,4.4402,19100.0
2006-01-13 14:00:00,5.44,5.45,5.43,5.43,8300.0,4.4402,4.4484,4.432,4.432,8300.0
2006-01-13 14:05:00,5.43,5.44,5.43,5.43,36900.0,4.432,4.4402,4.432,4.432,36900.0
2006-01-13 14:10:00,5.43,5.44,5.43,5.43,5500.0,4.432,4.4402,4.432,4.432,5500.0
2006-01-13 14:15:00,5.43,5.44,5.43,5.43,41500.0,4.432,4.4402,4.432,4.432,41500.0
2006-01-13 14:20:00,5.43,5.44,5.43,5.43,24300.0,4.432,4.4402,4.432,4.432,24300.0
2006-01-13 14:25:00,5.43,5.43,5.43,5.43,5300.0,4.432,4.432,4.432,4.432,5300.0
2006-01-13 14:30:00,5.43,5.43,5.43,5.43,8700.0,4.432,4.432,4.432,4.432,8700.0
2006-01-13 14:35:00,5.43,5.44,5.43,5.43,20000.0,4.432,4.4402,4.432,4.432,20000.0
2006-01-13 14:40:00,5.44,5.45,5.43,5.45,26300.0,4.4402,4.4484,4.432,4.4484,26300.0
2006-01-13 14:45:00,5.45,5.45,5.44,5.44,6700.0,4.4484,4.4484,4.4402,4.4402,6700.0
2006-01-13 14:50:00,5.45,5.47,5.44,5.46,49700.0,4.4484,4.4647,4.4402,4.4565,49700.0
2006-01-13 14:55:00,5.46,5.47,5.45,5.45,25300.0,4.4565,4.4647,4.4484,4.4484,25300.0
2006-01-13 15:00:00,5.45,5.46,5.45,5.45,12300.0,4.4484,4.4565,4.4484,4.4484,12300.0
2006-01-13 15:05:00,5.45,5.45,5.44,5.44,9700.0,4.4484,4.4484,4.4402,4.4402,9700.0
2006-01-13 15:10:00,5.44,5.45,5.43,5.44,8400.0,4.4402,4.4484,4.432,4.4402,8400.0
2006-01-13 15:15:00,5.44,5.44,5.43,5.43,5400.0,4.4402,4.4402,4.432,4.432,5400.0
2006-01-13 15:20:00,5.43,5.44,5.43,5.43,3100.0,4.432,4.4402,4.432,4.432,3100.0
2006-01-13 15:25:00,5.44,5.45,5.43,5.45,13600.0,4.4402,4.4484,4.432,4.4484,13600.0
2006-01-13 15:30:00,5.44,5.45,5.44,5.44,26700.0,4.4402,4.4484,4.4402,4.4402,26700.0
2006-01-13 15:35:00,5.45,5.46,5.44,5.45,38000.0,4.4484,4.4565,4.4402,4.4484,38000.0
2006-01-13 15:40:00,5.46,5.46,5.45,5.45,7700.0,4.4565,4.4565,4.4484,4.4484,7700.0
2006-01-13 15:45:00,5.45,5.46,5.44,5.44,23600.0,4.4484,4.4565,4.4402,4.4402,23600.0
2006-01-13 15:50:00,5.44,5.45,5.44,5.44,27200.0,4.4402,4.4484,4.4402,4.4402,27200.0
2006-01-13 15:55:00,5.45,5.46,5.44,5.44,93600.0,4.4484,4.4565,4.4402,4.4402,93600.0
2006-01-17 09:30:00,5.4,5.4,5.36,5.39,70800.0,4.4076,4.4076,4.3749,4.3994,70800.0
2006-01-17 09:35:00,5.38,5.39,5.38,5.39,5900.0,4.3912,4.3994,4.3912,4.3994,5900.0
2006-01-17 09:40:00,5.38,5.42,5.38,5.41,31200.0,4.3912,4.4239,4.3912,4.4157,31200.0
2006-01-17 09:45:00,5.41,5.43,5.41,5.41,25500.0,4.4157,4.432,4.4157,4.4157,25500.0
2006-01-17 09:50:00,5.41,5.42,5.4,5.41,21500.0,4.4157,4.4239,4.4076,4.4157,21500.0
2006-01-17 09:55:00,5.4,5.41,5.38,5.4,76500.0,4.4076,4.4157,4.3912,4.4076,76500.0
2006-01-17 10:00:00,5.4,5.43,5.4,5.42,49400.0,4.4076,4.432,4.4076,4.4239,49400.0
2006-01-17 10:05:00,5.43,5.43,5.4,5.42,24000.0,4.432,4.432,4.4076,4.4239,24000.0
2006-01-17 10:10:00,5.41,5.42,5.41,5.41,4100.0,4.4157,4.4239,4.4157,4.4157,4100.0
2006-01-17 10:15:00,5.4,5.4,5.39,5.4,12400.0,4.4076,4.4076,4.3994,4.4076,12400.0
2006-01-17 10:20:00,5.4,5.4,5.39,5.4,33200.0,4.4076,4.4076,4.3994,4.4076,33200.0
2006-01-17 10:25:00,5.4,5.41,5.4,5.41,40800.0,4.4076,4.4157,4.4076,4.4157,40800.0
2006-01-17 10:30:00,5.4,5.41,5.39,5.4,22700.0,4.4076,4.4157,4.3994,4.4076,22700.0
2006-01-17 10:35:00,5.39,5.41,5.39,5.41,22200.0,4.3994,4.4157,4.3994,4.4157,22200.0
2006-01-17 10:40:00,5.41,5.41,5.4,5.4,35300.0,4.4157,4.4157,4.4076,4.4076,35300.0
2006-01-17 10:45:00,5.4,5.41,5.4,5.4,11800.0,4.4076,4.4157,4.4076,4.4076,11800.0
2006-01-17 10:50:00,5.41,5.42,5.41,5.41,9500.0,4.4157,4.4239,4.4157,4.4157,9500.0
2006-01-17 10:55:00,5.41,5.42,5.41,5.42,1600.0,4.4157,4.4239,4.4157,4.4239,1600.0
2006-01-17 11:00:00,5.42,5.44,5.41,5.43,19900.0,4.4239,4.4402,4.4157,4.432,19900.0
2006-01-17 11:05:00,5.43,5.44,5.43,5.44,14800.0,4.432,4.4402,4.432,4.4402,14800.0
2006-01-17 11:10:00,5.43,5.44,5.4,5.41,53000.0,4.432,4.4402,4.4076,4.4157,53000.0
2006-01-17 11:15:00,5.41,5.42,5.4,5.41,15200.0,4.4157,4.4239,4.4076,4.4157,15200.0
2006-01-17 11:20:00,5.41,5.42,5.41,5.42,3800.0,4.4157,4.4239,4.4157,4.4239,3800.0
2006-01-17 11:25:00,5.41,5.42,5.4,5.41,18000.0,4.4157,4.4239,4.4076,4.4157,18000.0
2006-01-17 11:30:00,5.4,5.41,5.4,5.4,3400.0,4.4076,4.4157,4.4076,4.4076,3400.0
2006-01-17 11:35:00,5.41,5.43,5.4,5.41,36000.0,4.4157,4.432,4.4076,4.4157,36000.0
2006-01-17 11:40:00,5.42,5.45,5.38,5.38,81500.0,4.4239,4.4484,4.3912,4.3912,81500.0
2006-01-17 11:45:00,5.38,5.39,5.36,5.37,101000.0,4.3912,4.3994,4.3749,4.3831,101000.0
2006-01-17 11:50:00,5.37,5.37,5.32,5.32,156600.0,4.3831,4.3831,4.3423,4.3423,156600.0
2006-01-17 11:55:00,5.32,5.34,5.31,5.33,40500.0,4.3423,4.3586,4.3341,4.3504,40500.0
2006-01-17 12:00:00,5.33,5.34,5.33,5.33,27800.0,4.3504,4.3586,4.3504,4.3504,27800.0
2006-01-17 12:05:00,5.33,5.34,5.3,5.31,97600.0,4.3504,4.3586,4.3259,4.3341,97600.0
2006-01-17 12:10:00,5.32,5.32,5.29,5.32,99800.0,4.3423,4.3423,4.3178,4.3423,99800.0
2006-01-17 12:15:00,5.31,5.32,5.31,5.32,14700.0,4.3341,4.3423,4.3341,4.3423,14700.0
2006-01-17 12:20:00,5.31,5.32,5.3,5.3,34100.0,4.3341,4.3423,4.3259,4.3259,34100.0
2006-01-17 12:25:00,5.3,5.31,5.3,5.31,24100.0,4.3259,4.3341,4.3259,4.3341,24100.0
2006-01-17 12:30:00,5.31,5.31,5.29,5.3,35100.0,4.3341,4.3341,4.3178,4.3259,35100.0
2006-01-17 12:35:00,5.31,5.32,5.3,5.32,40300.0,4.3341,4.3423,4.3259,4.3423,40300.0
2006-01-17 12:40:00,5.32,5.33,5.32,5.32,27500.0,4.3423,4.3504,4.3423,4.3423,27500.0
2006-01-17 12:45:00,5.33,5.33,5.32,5.33,2900.0,4.3504,4.3504,4.3423,4.3504,2900.0
2006-01-17 12:50:00,5.32,5.33,5.32,5.32,6100.0,4.3423,4.3504,4.3423,4.3423,6100.0
2006-01-17 12:55:00,5.33,5.33,5.32,5.32,21400.0,4.3504,4.3504,4.3423,4.3423,21400.0
2006-01-17 13:00:00,5.32,5.33,5.32,5.32,15800.0,4.3423,4.3504,4.3423,4.3423,15800.0
2006-01-17 13:05:00,5.32,5.32,5.3,5.31,44700.0,4.3423,4.3423,4.3259,4.3341,44700.0
2006-01-17 13:10:00,5.31,5.31,5.3,5.3,19600.0,4.3341,4.3341,4.3259,4.3259,19600.0
2006-01-17 13:15:00,5.3,5.3,5.29,5.3,43500.0,4.3259,4.3259,4.3178,4.3259,43500.0
2006-01-17 13:20:00,5.3,5.3,5.29,5.3,33900.0,4.3259,4.3259,4.3178,4.3259,33900.0
2006-01-17 13:25:00,5.3,5.31,5.3,5.3,52000.0,4.3259,4.3341,4.3259,4.3259,52000.0
2006-01-17 13:30:00,5.3,5.31,5.3,5.31,6500.0,4.3259,4.3341,4.3259,4.3341,6500.0
2006-01-17 13:35:00,5.31,5.31,5.3,5.3,16000.0,4.3341,4.3341,4.3259,4.3259,16000.0
2006-01-17 13:40:00,5.3,5.31,5.3,5.3,7000.0,4.3259,4.3341,4.3259,4.3259,7000.0
2006-01-17 13:45:00,5.31,5.31,5.3,5.3,110100.0,4.3341,4.3341,4.3259,4.3259,110100.0
2006-01-17 13:50:00,5.3,5.31,5.3,5.31,6300.0,4.3259,4.3341,4.3259,4.3341,6300.0
2006-01-17 13:55:00,5.3,5.32,5.3,5.32,22300.0,4.3259,4.3423,4.3259,4.3423,22300.0
2006-01-17 14:00:00,5.32,5.33,5.3,5.31,61400.0,4.3423,4.3504,4.3259,4.3341,61400.0
2006-01-17 14:05:00,5.3,5.31,5.3,5.3,28900.0,4.3259,4.3341,4.3259,4.3259,28900.0
2006-01-17 14:10:00,5.3,5.31,5.3,5.3,15200.0,4.3259,4.3341,4.3259,4.3259,15200.0
2006-01-17 14:15:00,5.31,5.31,5.3,5.3,3000.0,4.3341,4.3341,4.3259,4.3259,3000.0
2006-01-17 14:20:00,5.3,5.3,5.29,5.29,29600.0,4.3259,4.3259,4.3178,4.3178,29600.0
2006-01-17 14:25:00,5.29,5.3,5.28,5.3,21100.0,4.3178,4.3259,4.3096,4.3259,21100.0
2006-01-17 14:30:00,5.29,5.3,5.29,5.29,2900.0,4.3178,4.3259,4.3178,4.3178,2900.0
2006-01-17 14:35:00,5.29,5.3,5.29,5.29,3200.0,4.3178,4.3259,4.3178,4.3178,3200.0
2006-01-17 14:40:00,5.29,5.29,5.28,5.29,30800.0,4.3178,4.3178,4.3096,4.3178,30800.0
2006-01-17 14:45:00,5.28,5.3,5.28,5.29,21200.0,4.3096,4.3259,4.3096,4.3178,21200.0
2006-01-17 14:50:00,5.3,5.3,5.29,5.29,26600.0,4.3259,4.3259,4.3178,4.3178,26600.0
2006-01-17 14:55:00,5.3,5.32,5.3,5.31,25700.0,4.3259,4.3423,4.3259,4.3341,25700.0
2006-01-17 15:00:00,5.31,5.32,5.31,5.32,8100.0,4.3341,4.3423,4.3341,4.3423,8100.0
2006-01-17 15:05:00,5.32,5.32,5.3,5.3,20300.0,4.3423,4.3423,4.3259,4.3259,20300.0
2006-01-17 15:10:00,5.3,5.3,5.29,5.29,33700.0,4.3259,4.3259,4.3178,4.3178,33700.0
2006-01-17 15:15:00,5.29,5.31,5.29,5.31,34000.0,4.3178,4.3341,4.3178,4.3341,34000.0
2006-01-17 15:20:00,5.3,5.31,5.3,5.31,17900.0,4.3259,4.3341,4.3259,4.3341,17900.0
2006-01-17 15:25:00,5.3,5.31,5.29,5.29,24200.0,4.3259,4.3341,4.3178,4.3178,24200.0
2006-01-17 15:30:00,5.29,5.3,5.29,5.3,33700.0,4.3178,4.3259,4.3178,4.3259,33700.0
2006-01-17 15:35:00,5.29,5.3,5.29,5.3,7600.0,4.3178,4.3259,4.3178,4.3259,7600.0
2006-01-17 15:40:00,5.3,5.33,5.29,5.32,75500.0,4.3259,4.3504,4.3178,4.3423,75500.0
2006-01-17 15:45:00,5.32,5.33,5.31,5.33,119000.0,4.3423,4.3504,4.3341,4.3504,119000.0
2006-01-17 15:50:00,5.32,5.32,5.3,5.3,57100.0,4.3423,4.3423,4.3259,4.3259,57100.0
2006-01-17 15:55:00,5.3,5.32,5.3,5.32,92200.0,4.3259,4.3423,4.3259,4.3423,92200.0
2006-01-18 09:30:00,5.32,5.34,5.26,5.27,193500.0,4.3423,4.3586,4.2933,4.3014,193500.0
2006-01-18 09:35:00,5.26,5.27,5.21,5.25,64200.0,4.2933,4.3014,4.2525,4.2851,64200.0
2006-01-18 09:40:00,5.25,5.27,5.24,5.25,75100.0,4.2851,4.3014,4.277,4.2851,75100.0
2006-01-18 09:45:00,5.26,5.32,5.24,5.31,100700.0,4.2933,4.3423,4.277,4.3341,100700.0
2006-01-18 09:50:00,5.31,5.32,5.29,5.32,135500.0,4.3341,4.3423,4.3178,4.3423,135500.0
2006-01-18 09:55:00,5.32,5.32,5.3,5.31,64600.0,4.3423,4.3423,4.3259,4.3341,64600.0
2006-01-18 10:00:00,5.31,5.34,5.31,5.34,53300.0,4.3341,4.3586,4.3341,4.3586,53300.0
2006-01-18 10:05:00,5.34,5.36,5.33,5.36,72800.0,4.3586,4.3749,4.3504,4.3749,72800.0
2006-01-18 10:10:00,5.35,5.36,5.34,5.36,98000.0,4.3667,4.3749,4.3586,4.3749,98000.0
2006-01-18 10:15:00,5.36,5.42,5.36,5.42,153900.0,4.3749,4.4239,4.3749,4.4239,153900.0
2006-01-18 10:20:00,5.42,5.47,5.42,5.46,110900.0,4.4239,4.4647,4.4239,4.4565,110900.0
2006-01-18 10:25:00,5.45,5.45,5.37,5.41,132000.0,4.4484,4.4484,4.3831,4.4157,132000.0
2006-01-18 10:30:00,5.41,5.41,5.38,5.4,121500.0,4.4157,4.4157,4.3912,4.4076,121500.0
2006-01-18 10:35:00,5.4,5.4,5.38,5.38,23400.0,4.4076,4.4076,4.3912,4.3912,23400.0
2006-01-18 10:40:00,5.39,5.39,5.38,5.38,31300.0,4.3994,4.3994,4.3912,4.3912,31300.0
2006-01-18 10:45:00,5.38,5.39,5.38,5.39,56800.0,4.3912,4.3994,4.3912,4.3994,56800.0
2006-01-18 10:50:00,5.39,5.39,5.38,5.39,27200.0,4.3994,4.3994,4.3912,4.3994,27200.0
2006-01-18 10:55:00,5.39,5.39,5.38,5.38,21600.0,4.3994,4.3994,4.3912,4.3912,21600.0
2006-01-18 11:00:00,5.39,5.39,5.35,5.35,73200.0,4.3994,4.3994,4.3667,4.3667,73200.0
2006-01-18 11:05:00,5.36,5.38,5.35,5.38,25400.0,4.3749,4.3912,4.3667,4.3912,25400.0
2006-01-18 11:10:00,5.39,5.39,5.38,5.39,41500.0,4.3994,4.3994,4.3912,4.3994,41500.0
2006-01-18 11:15:00,5.38,5.42,5.38,5.41,37600.0,4.3912,4.4239,4.3912,4.4157,37600.0
2006-01-18 11:20:00,5.4,5.43,5.4,5.42,47600.0,4.4076,4.432,4.4076,4.4239,47600.0
2006-01-18 11:25:00,5.42,5.44,5.42,5.42,42300.0,4.4239,4.4402,4.4239,4.4239,42300.0
2006-01-18 11:30:00,5.43,5.43,5.41,5.41,66800.0,4.432,4.432,4.4157,4.4157,66800.0
2006-01-18 11:35:00,5.4,5.4,5.39,5.39,63200.0,4.4076,4.4076,4.3994,4.3994,63200.0
2006-01-18 11:40:00,5.4,5.42,5.39,5.42,23400.0,4.4076,4.4239,4.3994,4.4239,23400.0
2006-01-18 11:45:00,5.42,5.42,5.41,5.42,42100.0,4.4239,4.4239,4.4157,4.4239,42100.0
2006-01-18 11:50:00,5.42,5.42,5.41,5.42,47800.0,4.4239,4.4239,4.4157,4.4239,47800.0
2006-01-18 11:55:00,5.42,5.42,5.41,5.42,28900.0,4.4239,4.4239,4.4157,4.4239,28900.0
2006-01-18 12:00:00,5.42,5.45,5.42,5.45,66100.0,4.4239,4.4484,4.4239,4.4484,66100.0
2006-01-18 12:05:00,5.45,5.45,5.44,5.45,10700.0,4.4484,4.4484,4.4402,4.4484,10700.0
2006-01-18 12:10:00,5.45,5.45,5.44,5.45,18200.0,4.4484,4.4484,4.4402,4.4484,18200.0
2006-01-18 12:15:00,5.45,5.45,5.43,5.44,27900.0,4.4484,4.4484,4.432,4.4402,27900.0
2006-01-18 12:20:00,5.44,5.45,5.44,5.44,33200.0,4.4402,4.4484,4.4402,4.4402,33200.0
2006-01-18 12:25:00,5.44,5.45,5.44,5.45,9400.0,4.4402,4.4484,4.4402,4.4484,9400.0
2006-01-18 12:30:00,5.45,5.45,5.44,5.44,19100.0,4.4484,4.4484,4.4402,4.4402,19100.0
2006-01-18 12:35:00,5.44,5.45,5.44,5.45,9000.0,4.4402,4.4484,4.4402,4.4484,9000.0
2006-01-18 12:40:00,5.45,5.45,5.41,5.45,47600.0,4.4484,4.4484,4.4157,4.4484,47600.0
2006-01-18 12:45:00,5.44,5.45,5.44,5.45,9600.0,4.4402,4.4484,4.4402,4.4484,9600.0
2006-01-18 12:50:00,5.45,5.45,5.42,5.42,41100.0,4.4484,4.4484,4.4239,4.4239,41100.0
2006-01-18 12:55:00,5.43,5.45,5.42,5.44,71000.0,4.432,4.4484,4.4239,4.4402,71000.0
2006-01-18 13:00:00,5.44,5.44,5.43,5.43,24100.0,4.4402,4.4402,4.432,4.432,24100.0
2006-01-18 13:05:00,5.43,5.44,5.42,5.43,18400.0,4.432,4.4402,4.4239,4.432,18400.0
2006-01-18 13:10:00,5.43,5.44,5.43,5.44,4900.0,4.432,4.4402,4.432,4.4402,4900.0
2006-01-18 13:15:00,5.43,5.44,5.43,5.43,25000.0,4.432,4.4402,4.432,4.432,25000.0
2006-01-18 13:20:00,5.43,5.45,5.42,5.44,70100.0,4.432,4.4484,4.4239,4.4402,70100.0
2006-01-18 13:25:00,5.45,5.45,5.43,5.44,11300.0,4.4484,4.4484,4.432,4.4402,11300.0
2006-01-18 13:30:00,5.44,5.44,5.43,5.44,6800.0,4.4402,4.4402,4.432,4.4402,6800.0
2006-01-18 13:35:00,5.44,5.44,5.43,5.44,37700.0,4.4402,4.4402,4.432,4.4402,37700.0
2006-01-18 13:40:00,5.45,5.45,5.44,5.45,29900.0,4.4484,4.4484,4.4402,4.4484,29900.0
2006-01-18 13:45:00,5.45,5.47,5.45,5.46,67400.0,4.4484,4.4647,4.4484,4.4565,67400.0
2006-01-18 13:50:00,5.46,5.47,5.46,5.46,20400.0,4.4565,4.4647,4.4565,4.4565,20400.0
2006-01-18 13:55:00,5.46,5.47,5.46,5.47,18000.0,4.4565,4.4647,4.4565,4.4647,18000.0
2006-01-18 14:00:00,5.47,5.48,5.46,5.48,61400.0,4.4647,4.4729,4.4565,4.4729,61400.0
2006-01-18 14:05:00,5.48,5.5,5.48,5.49,78000.0,4.4729,4.4892,4.4729,4.481,78000.0
2006-01-18 14:10:00,5.49,5.49,5.48,5.48,8600.0,4.481,4.481,4.4729,4.4729,8600.0
2006-01-18 14:15:00,5.49,5.52,5.49,5.52,50900.0,4.481,4.5055,4.481,4.5055,50900.0
2006-01-18 14:20:00,5.52,5.53,5.47,5.48,210100.0,4.5055,4.5137,4.4647,4.4729,210100.0
2006-01-18 14:25:00,5.49,5.5,5.48,5.5,75300.0,4.481,4.4892,4.4729,4.4892,75300.0
2006-01-18 14:30:00,5.5,5.52,5.49,5.51,101700.0,4.4892,4.5055,4.481,4.4973,101700.0
2006-01-18 14:35:00,5.51,5.51,5.49,5.49,44200.0,4.4973,4.4973,4.481,4.481,44200.0
2006-01-18 14:40:00,5.49,5.5,5.47,5.47,38000.0,4.481,4.4892,4.4647,4.4647,38000.0
2006-01-18 14:45:00,5.48,5.48,5.46,5.46,29600.0,4.4729,4.4729,4.4565,4.4565,29600.0
2006-01-18 14:50:00,5.46,5.47,5.46,5.47,5300.0,4.4565,4.4647,4.4565,4.4647,5300.0
2006-01-18 14:55:00,5.47,5.47,5.46,5.47,12200.0,4.4647,4.4647,4.4565,4.4647,12200.0
2006-01-18 15:00:00,5.47,5.49,5.46,5.49,51900.0,4.4647,4.481,4.4565,4.481,51900.0
2006-01-18 15:05:00,5.49,5.49,5.48,5.49,11400.0,4.481,4.481,4.4729,4.481,11400.0
2006-01-18 15:10:00,5.48,5.49,5.47,5.47,115100.0,4.4729,4.481,4.4647,4.4647,115100.0
2006-01-18 15:15:00,5.47,5.47,5.46,5.46,36000.0,4.4647,4.4647,4.4565,4.4565,36000.0
2006-01-18 15:20:00,5.47,5.5,5.46,5.49,60600.0,4.4647,4.4892,4.4565,4.481,60600.0
2006-01-18 15:25:00,5.5,5.5,5.49,5.49,29600.0,4.4892,4.4892,4.481,4.481,29600.0
2006-01-18 15:30:00,5.49,5.52,5.48,5.51,106300.0,4.481,4.5055,4.4729,4.4973,106300.0
2006-01-18 15:35:00,5.51,5.51,5.49,5.51,100600.0,4.4973,4.4973,4.481,4.4973,100600.0
2006-01-18 15:40:00,5.5,5.51,5.5,5.5,86100.0,4.4892,4.4973,4.4892,4.4892,86100.0
2006-01-18 15:45:00,5.5,5.52,5.5,5.51,51700.0,4.4892,4.5055,4.4892,4.4973,51700.0
2006-01-18 15:50:00,5.51,5.52,5.5,5.51,87200.0,4.4973,4.5055,4.4892,4.4973,87200.0
2006-01-18 15:55:00,5.51,5.52,5.5,5.51,119400.0,4.4973,4.5055,4.4892,4.4973,119400.0
2006-01-19 09:30:00,5.57,5.61,5.53,5.56,129000.0,4.5463,4.579,4.5137,4.5381,129000.0
2006-01-19 09:35:00,5.57,5.64,5.57,5.61,82400.0,4.5463,4.6034,4.5463,4.579,82400.0
2006-01-19 09:40:00,5.62,5.62,5.59,5.61,46000.0,4.5871,4.5871,4.5626,4.579,46000.0
2006-01-19 09:45:00,5.62,5.64,5.6,5.64,59900.0,4.5871,4.6034,4.5708,4.6034,59900.0
2006-01-19 09:50:00,5.64,5.64,5.62,5.64,32900.0,4.6034,4.6034,4.5871,4.6034,32900.0
2006-01-19 09:55:00,5.63,5.64,5.62,5.62,63500.0,4.5953,4.6034,4.5871,4.5871,63500.0
2006-01-19 10:00:00,5.62,5.64,5.62,5.63,83800.0,4.5871,4.6034,4.5871,4.5953,83800.0
2006-01-19 10:05:00,5.62,5.63,5.6,5.6,111100.0,4.5871,4.5953,4.5708,4.5708,111100.0
2006-01-19 10:10:00,5.61,5.63,5.6,5.62,38100.0,4.579,4.5953,4.5708,4.5871,38100.0
2006-01-19 10:15:00,5.62,5.63,5.62,5.62,23400.0,4.5871,4.5953,4.5871,4.5871,23400.0
2006-01-19 10:20:00,5.62,5.63,5.62,5.63,34600.0,4.5871,4.5953,4.5871,4.5953,34600.0
2006-01-19 10:25:00,5.62,5.64,5.62,5.63,45400.0,4.5871,4.6034,4.5871,4.5953,45400.0
2006-01-19 10:30:00,5.63,5.64,5.62,5.63,33600.0,4.5953,4.6034,4.5871,4.5953,33600.0
2006-01-19 10:35:00,5.63,5.66,5.63,5.65,137800.0,4.5953,4.6198,4.5953,4.6116,137800.0
2006-01-19 10:40:00,5.65,5.65,5.64,5.64,28700.0,4.6116,4.6116,4.6034,4.6034,28700.0
2006-01-19 10:45:00,5.64,5.66,5.64,5.64,21000.0,4.6034,4.6198,4.6034,4.6034,21000.0
2006-01-19 10:50:00,5.64,5.65,5.63,5.63,60700.0,4.6034,4.6116,4.5953,4.5953,60700.0
2006-01-19 10:55:00,5.63,5.64,5.63,5.63,40600.0,4.5953,4.6034,4.5953,4.5953,40600.0
2006-01-19 11:00:00,5.63,5.66,5.63,5.65,60500.0,4.5953,4.6198,4.5953,4.6116,60500.0
2006-01-19 11:05:00,5.65,5.67,5.65,5.66,82800.0,4.6116,4.6279,4.6116,4.6198,82800.0
2006-01-19 11:10:00,5.67,5.68,5.66,5.67,13500.0,4.6279,4.6361,4.6198,4.6279,13500.0
2006-01-19 11:15:00,5.67,5.68,5.66,5.67,27800.0,4.6279,4.6361,4.6198,4.6279,27800.0
2006-01-19 11:20:00,5.66,5.71,5.66,5.7,106000.0,4.6198,4.6606,4.6198,4.6524,106000.0
2006-01-19 11:25:00,5.7,5.7,5.68,5.68,28300.0,4.6524,4.6524,4.6361,4.6361,28300.0
2006-01-19 11:30:00,5.69,5.7,5.68,5.69,26300.0,4.6443,4.6524,4.6361,4.6443,26300.0
2006-01-19 11:35:00,5.69,5.7,5.69,5.7,66300.0,4.6443,4.6524,4.6443,4.6524,66300.0
2006-01-19 11:40:00,5.7,5.7,5.68,5.69,25800.0,4.6524,4.6524,4.6361,4.6443,25800.0
2006-01-19 11:45:00,5.69,5.7,5.69,5.69,37900.0,4.6443,4.6524,4.6443,4.6443,37900.0
2006-01-19 11:50:00,5.69,5.7,5.69,5.69,12700.0,4.6443,4.6524,4.6443,4.6443,12700.0
2006-01-19 11:55:00,5.69,5.7,5.68,5.7,30900.0,4.6443,4.6524,4.6361,4.6524,30900.0
2006-01-19 12:00:00,5.69,5.69,5.68,5.68,16100.0,4.6443,4.6443,4.6361,4.6361,16100.0
2006-01-19 12:05:00,5.68,5.71,5.68,5.7,89200.0,4.6361,4.6606,4.6361,4.6524,89200.0
2006-01-19 12:10:00,5.71,5.74,5.71,5.72,82500.0,4.6606,4.6851,4.6606,4.6687,82500.0
2006-01-19 12:15:00,5.72,5.75,5.71,5.75,30000.0,4.6687,4.6932,4.6606,4.6932,30000.0
2006-01-19 12:20:00,5.74,5.75,5.74,5.75,36500.0,4.6851,4.6932,4.6851,4.6932,36500.0
2006-01-19 12:25:00,5.75,5.78,5.74,5.77,157900.0,4.6932,4.7177,4.6851,4.7096,157900.0
2006-01-19 12:30:00,5.76,5.78,5.75,5.76,96000.0,4.7014,4.7177,4.6932,4.7014,96000.0
2006-01-19 12:35:00,5.76,5.77,5.76,5.77,13000.0,4.7014,4.7096,4.7014,4.7096,13000.0
2006-01-19 12:40:00,5.76,5.8,5.76,5.79,399000.0,4.7014,4.734,4.7014,4.7259,399000.0
2006-01-19 12:45:00,5.79,5.82,5.79,5.8,224000.0,4.7259,4.7504,4.7259,4.734,224000.0
2006-01-19 12:50:00,5.79,5.83,5.79,5.82,116500.0,4.7259,4.7585,4.7259,4.7504,116500.0
2006-01-19 12:55:00,5.83,5.84,5.82,5.83,40100.0,4.7585,4.7667,4.7504,4.7585,40100.0
2006-01-19 13:00:00,5.82,5.85,5.82,5.84,106800.0,4.7504,4.7749,4.7504,4.7667,106800.0
2006-01-19 13:05:00,5.84,5.85,5.82,5.84,108000.0,4.7667,4.7749,4.7504,4.7667,108000.0
2006-01-19 13:10:00,5.84,5.84,5.81,5.81,68500.0,4.7667,4.7667,4.7422,4.7422,68500.0
2006-01-19 13:15:00,5.81,5.85,5.81,5.84,95300.0,4.7422,4.7749,4.7422,4.7667,95300.0
2006-01-19 13:20:00,5.83,5.85,5.83,5.84,40500.0,4.7585,4.7749,4.7585,4.7667,40500.0
2006-01-19 13:25:00,5.84,5.85,5.82,5.83,20200.0,4.7667,4.7749,4.7504,4.7585,20200.0
2006-01-19 13:30:00,5.82,5.84,5.82,5.83,20000.0,4.7504,4.7667,4.7504,4.7585,20000.0
2006-01-19 13:35:00,5.83,5.84,5.83,5.83,20200.0,4.7585,4.7667,4.7585,4.7585,20200.0
2006-01-19 13:40:00,5.83,5.84,5.82,5.83,33400.0,4.7585,4.7667,4.7504,4.7585,33400.0
2006-01-19 13:45:00,5.83,5.84,5.82,5.84,28400.0,4.7585,4.7667,4.7504,4.7667,28400.0
2006-01-19 13:50:00,5.83,5.84,5.8,5.83,49600.0,4.7585,4.7667,4.734,4.7585,49600.0
2006-01-19 13:55:00,5.83,5.84,5.82,5.84,77200.0,4.7585,4.7667,4.7504,4.7667,77200.0
2006-01-19 14:00:00,5.84,5.85,5.83,5.84,31500.0,4.7667,4.7749,4.7585,4.7667,31500.0
2006-01-19 14:05:00,5.84,5.85,5.83,5.84,34300.0,4.7667,4.7749,4.7585,4.7667,34300.0
2006-01-19 14:10:00,5.83,5.85,5.83,5.84,60400.0,4.7585,4.7749,4.7585,4.7667,60400.0
2006-01-19 14:15:00,5.84,5.87,5.84,5.85,76600.0,4.7667,4.7912,4.7667,4.7749,76600.0
2006-01-19 14:20:00,5.86,5.86,5.83,5.84,49900.0,4.783,4.783,4.7585,4.7667,49900.0
2006-01-19 14:25:00,5.84,5.84,5.8,5.8,83500.0,4.7667,4.7667,4.734,4.734,83500.0
2006-01-19 14:30:00,5.81,5.82,5.8,5.82,74400.0,4.7422,4.7504,4.734,4.7504,74400.0
2006-01-19 14:35:00,5.82,5.84,5.82,5.84,48200.0,4.7504,4.7667,4.7504,4.7667,48200.0
2006-01-19 14:40:00,5.84,5.85,5.83,5.84,68200.0,4.7667,4.7749,4.7585,4.7667,68200.0
2006-01-19 14:45:00,5.84,5.84,5.77,5.77,119400.0,4.7667,4.7667,4.7096,4.7096,119400.0
2006-01-19 14:50:00,5.78,5.81,5.77,5.8,134100.0,4.7177,4.7422,4.7096,4.734,134100.0
2006-01-19 14:55:00,5.79,5.8,5.79,5.8,56000.0,4.7259,4.734,4.7259,4.734,56000.0
2006-01-19 15:00:00,5.8,5.81,5.79,5.81,25200.0,4.734,4.7422,4.7259,4.7422,25200.0
2006-01-19 15:05:00,5.8,5.81,5.78,5.78,55600.0,4.734,4.7422,4.7177,4.7177,55600.0
2006-01-19 15:10:00,5.79,5.79,5.75,5.78,108800.0,4.7259,4.7259,4.6932,4.7177,108800.0
2006-01-19 15:15:00,5.78,5.78,5.77,5.77,20700.0,4.7177,4.7177,4.7096,4.7096,20700.0
2006-01-19 15:20:00,5.77,5.77,5.75,5.75,75400.0,4.7096,4.7096,4.6932,4.6932,75400.0
2006-01-19 15:25:00,5.76,5.78,5.75,5.78,96400.0,4.7014,4.7177,4.6932,4.7177,96400.0
2006-01-19 15:30:00,5.78,5.78,5.77,5.78,39700.0,4.7177,4.7177,4.7096,4.7177,39700.0
2006-01-19 15:35:00,5.77,5.78,5.77,5.77,13500.0,4.7096,4.7177,4.7096,4.7096,13500.0
2006-01-19 15:40:00,5.78,5.78,5.76,5.77,43700.0,4.7177,4.7177,4.7014,4.7096,43700.0
2006-01-19 15:45:00,5.77,5.78,5.77,5.77,78500.0,4.7096,4.7177,4.7096,4.7096,78500.0
2006-01-19 15:50:00,5.77,5.78,5.77,5.77,86500.0,4.7096,4.7177,4.7096,4.7096,86500.0
2006-01-19 15:55:00,5.77,5.79,5.77,5.79,61600.0,4.7096,4.7259,4.7096,4.7259,61600.0
2006-01-20 09:30:00,5.65,5.74,5.65,5.66,131900.0,4.6116,4.6851,4.6116,4.6198,131900.0
2006-01-20 09:35:00,5.66,5.68,5.62,5.64,74800.0,4.6198,4.6361,4.5871,4.6034,74800.0
2006-01-20 09:40:00,5.64,5.64,5.62,5.63,109200.0,4.6034,4.6034,4.5871,4.5953,109200.0
2006-01-20 09:45:00,5.63,5.65,5.61,5.63,113400.0,4.5953,4.6116,4.579,4.5953,113400.0
2006-01-20 09:50:00,5.63,5.66,5.63,5.64,47300.0,4.5953,4.6198,4.5953,4.6034,47300.0
2006-01-20 09:55:00,5.65,5.65,5.63,5.63,48200.0,4.6116,4.6116,4.5953,4.5953,48200.0
2006-01-20 10:00:00,5.63,5.63,5.62,5.63,102400.0,4.5953,4.5953,4.5871,4.5953,102400.0
2006-01-20 10:05:00,5.63,5.65,5.63,5.64,60900.0,4.5953,4.6116,4.5953,4.6034,60900.0
2006-01-20 10:10:00,5.64,5.65,5.63,5.63,37900.0,4.6034,4.6116,4.5953,4.5953,37900.0
2006-01-20 10:15:00,5.64,5.64,5.63,5.63,7900.0,4.6034,4.6034,4.5953,4.5953,7900.0
2006-01-20 10:20:00,5.64,5.69,5.64,5.67,61800.0,4.6034,4.6443,4.6034,4.6279,61800.0
2006-01-20 10:25:00,5.67,5.67,5.65,5.65,14200.0,4.6279,4.6279,4.6116,4.6116,14200.0
2006-01-20 10:30:00,5.65,5.65,5.63,5.63,18600.0,4.6116,4.6116,4.5953,4.5953,18600.0
2006-01-20 10:35:00,5.63,5.66,5.63,5.66,43700.0,4.5953,4.6198,4.5953,4.6198,43700.0
2006-01-20 10:40:00,5.65,5.66,5.63,5.65,66800.0,4.6116,4.6198,4.5953,4.6116,66800.0
2006-01-20 10:45:00,5.65,5.66,5.65,5.65,61600.0,4.6116,4.6198,4.6116,4.6116,61600.0
2006-01-20 10:50:00,5.66,5.67,5.65,5.67,24400.0,4.6198,4.6279,4.6116,4.6279,24400.0
2006-01-20 10:55:00,5.66,5.67,5.65,5.65,40000.0,4.6198,4.6279,4.6116,4.6116,40000.0
2006-01-20 11:00:00,5.65,5.66,5.65,5.66,14300.0,4.6116,4.6198,4.6116,4.6198,14300.0
2006-01-20 11:05:00,5.66,5.67,5.65,5.67,80200.0,4.6198,4.6279,4.6116,4.6279,80200.0
2006-01-20 11:10:00,5.66,5.67,5.66,5.67,12800.0,4.6198,4.6279,4.6198,4.6279,12800.0
2006-01-20 11:15:00,5.66,5.67,5.65,5.65,23000.0,4.6198,4.6279,4.6116,4.6116,23000.0
2006-01-20 11:20:00,5.65,5.66,5.65,5.65,41100.0,4.6116,4.6198,4.6116,4.6116,41100.0
2006-01-20 11:25:00,5.66,5.66,5.65,5.65,6000.0,4.6198,4.6198,4.6116,4.6116,6000.0
2006-01-20 11:30:00,5.66,5.66,5.65,5.66,18700.0,4.6198,4.6198,4.6116,4.6198,18700.0
2006-01-20 11:35:00,5.66,5.66,5.65,5.65,16200.0,4.6198,4.6198,4.6116,4.6116,16200.0
2006-01-20 11:40:00,5.66,5.66,5.63,5.64,59600.0,4.6198,4.6198,4.5953,4.6034,59600.0
2006-01-20 11:45:00,5.64,5.64,5.62,5.62,14900.0,4.6034,4.6034,4.5871,4.5871,14900.0
2006-01-20 11:50:00,5.62,5.62,5.61,5.61,25700.0,4.5871,4.5871,4.579,4.579,25700.0
2006-01-20 11:55:00,5.61,5.62,5.6,5.6,20400.0,4.579,4.5871,4.5708,4.5708,20400.0
2006-01-20 12:00:00,5.6,5.61,5.6,5.61,35300.0,4.5708,4.579,4.5708,4.579,35300.0
2006-01-20 12:05:00,5.61,5.61,5.6,5.6,14300.0,4.579,4.579,4.5708,4.5708,14300.0
2006-01-20 12:10:00,5.6,5.61,5.6,5.6,9400.0,4.5708,4.579,4.5708,4.5708,9400.0
2006-01-20 12:15:00,5.6,5.61,5.6,5.61,2800.0,4.5708,4.579,4.5708,4.579,2800.0
2006-01-20 12:20:00,5.61,5.63,5.6,5.63,53900.0,4.579,4.5953,4.5708,4.5953,53900.0
2006-01-20 12:25:00,5.64,5.64,5.63,5.64,14400.0,4.6034,4.6034,4.5953,4.6034,14400.0
2006-01-20 12:30:00,5.63,5.64,5.63,5.63,16600.0,4.5953,4.6034,4.5953,4.5953,16600.0
2006-01-20 12:35:00,5.62,5.62,5.6,5.6,30600.0,4.5871,4.5871,4.5708,4.5708,30600.0
2006-01-20 12:40:00,5.6,5.62,5.6,5.61,16100.0,4.5708,4.5871,4.5708,4.579,16100.0
2006-01-20 12:45:00,5.6,5.61,5.59,5.6,58500.0,4.5708,4.579,4.5626,4.5708,58500.0
2006-01-20 12:50:00,5.59,5.62,5.59,5.61,44600.0,4.5626,4.5871,4.5626,4.579,44600.0
2006-01-20 12:55:00,5.61,5.62,5.6,5.61,31400.0,4.579,4.5871,4.5708,4.579,31400.0
2006-01-20 13:00:00,5.61,5.62,5.58,5.6,64900.0,4.579,4.5871,4.5545,4.5708,64900.0
2006-01-20 13:05:00,5.59,5.59,5.58,5.59,40400.0,4.5626,4.5626,4.5545,4.5626,40400.0
2006-01-20 13:10:00,5.59,5.59,5.58,5.58,15200.0,4.5626,4.5626,4.5545,4.5545,15200.0
2006-01-20 13:15:00,5.58,5.61,5.58,5.61,52000.0,4.5545,4.579,4.5545,4.579,52000.0
2006-01-20 13:20:00,5.6,5.62,5.59,5.61,85100.0,4.5708,4.5871,4.5626,4.579,85100.0
2006-01-20 13:25:00,5.6,5.63,5.6,5.63,25100.0,4.5708,4.5953,4.5708,4.5953,25100.0
2006-01-20 13:30:00,5.63,5.63,5.59,5.61,78200.0,4.5953,4.5953,4.5626,4.579,78200.0
2006-01-20 13:35:00,5.61,5.62,5.61,5.61,14700.0,4.579,4.5871,4.579,4.579,14700.0
2006-01-20 13:40:00,5.61,5.62,5.6,5.6,10000.0,4.579,4.5871,4.5708,4.5708,10000.0
2006-01-20 13:45:00,5.61,5.61,5.59,5.59,12300.0,4.579,4.579,4.5626,4.5626,12300.0
2006-01-20 13:50:00,5.59,5.6,5.59,5.6,5900.0,4.5626,4.5708,4.5626,4.5708,5900.0
2006-01-20 13:55:00,5.59,5.59,5.57,5.58,48200.0,4.5626,4.5626,4.5463,4.5545,48200.0
2006-01-20 14:00:00,5.58,5.58,5.57,5.57,11200.0,4.5545,4.5545,4.5463,4.5463,11200.0
2006-01-20 14:05:00,5.57,5.58,5.57,5.57,80200.0,4.5463,4.5545,4.5463,4.5463,80200.0
2006-01-20 14:10:00,5.57,5.57,5.56,5.56,25000.0,4.5463,4.5463,4.5381,4.5381,25000.0
2006-01-20 14:15:00,5.57,5.58,5.56,5.57,57400.0,4.5463,4.5545,4.5381,4.5463,57400.0
2006-01-20 14:20:00,5.57,5.57,5.56,5.57,4200.0,4.5463,4.5463,4.5381,4.5463,4200.0
2006-01-20 14:25:00,5.56,5.58,5.56,5.58,28000.0,4.5381,4.5545,4.5381,4.5545,28000.0
2006-01-20 14:30:00,5.58,5.58,5.57,5.58,32000.0,4.5545,4.5545,4.5463,4.5545,32000.0
2006-01-20 14:35:00,5.57,5.57,5.56,5.57,20900.0,4.5463,4.5463,4.5381,4.5463,20900.0
2006-01-20 14:40:00,5.56,5.58,5.55,5.57,89800.0,4.5381,4.5545,4.53,4.5463,89800.0
2006-01-20 14:45:00,5.57,5.59,5.55,5.58,64200.0,4.5463,4.5626,4.53,4.5545,64200.0
2006-01-20 14:50:00,5.57,5.57,5.55,5.56,38700.0,4.5463,4.5463,4.53,4.5381,38700.0
2006-01-20 14:55:00,5.56,5.56,5.52,5.52,75300.0,4.5381,4.5381,4.5055,4.5055,75300.0
2006-01-20 15:00:00,5.53,5.55,5.52,5.55,61000.0,4.5137,4.53,4.5055,4.53,61000.0
2006-01-20 15:05:00,5.55,5.56,5.53,5.54,62300.0,4.53,4.5381,4.5137,4.5218,62300.0
2006-01-20 15:10:00,5.55,5.55,5.53,5.54,29100.0,4.53,4.53,4.5137,4.5218,29100.0
2006-01-20 15:15:00,5.53,5.55,5.53,5.55,40000.0,4.5137,4.53,4.5137,4.53,40000.0
2006-01-20 15:20:00,5.54,5.54,5.52,5.52,29600.0,4.5218,4.5218,4.5055,4.5055,29600.0
2006-01-20 15:25:00,5.52,5.53,5.51,5.53,34000.0,4.5055,4.5137,4.4973,4.5137,34000.0
2006-01-20 15:30:00,5.53,5.54,5.52,5.53,16100.0,4.5137,4.5218,4.5055,4.5137,16100.0
2006-01-20 15:35:00,5.54,5.54,5.51,5.51,31000.0,4.5218,4.5218,4.4973,4.4973,31000.0
2006-01-20 15:40:00,5.52,5.52,5.5,5.51,43600.0,4.5055,4.5055,4.4892,4.4973,43600.0
2006-01-20 15:45:00,5.51,5.51,5.5,5.5,40400.0,4.4973,4.4973,4.4892,4.4892,40400.0
2006-01-20 15:50:00,5.51,5.51,5.49,5.5,74400.0,4.4973,4.4973,4.481,4.4892,74400.0
2006-01-20 15:55:00,5.5,5.54,5.49,5.51,153900.0,4.4892,4.5218,4.481,4.4973,153900.0
2006-01-23 09:30:00,5.56,5.59,5.52,5.57,49000.0,4.5381,4.5626,4.5055,4.5463,49000.0
2006-01-23 09:35:00,5.57,5.6,5.55,5.57,44400.0,4.5463,4.5708,4.53,4.5463,44400.0
2006-01-23 09:40:00,5.57,5.59,5.56,5.58,54100.0,4.5463,4.5626,4.5381,4.5545,54100.0
2006-01-23 09:45:00,5.58,5.58,5.55,5.55,18600.0,4.5545,4.5545,4.53,4.53,18600.0
2006-01-23 09:50:00,5.56,5.58,5.55,5.57,48300.0,4.5381,4.5545,4.53,4.5463,48300.0
2006-01-23 09:55:00,5.57,5.58,5.52,5.52,39600.0,4.5463,4.5545,4.5055,4.5055,39600.0
2006-01-23 10:00:00,5.51,5.52,5.49,5.5,70400.0,4.4973,4.5055,4.481,4.4892,70400.0
2006-01-23 10:05:00,5.5,5.51,5.48,5.48,75100.0,4.4892,4.4973,4.4729,4.4729,75100.0
2006-01-23 10:10:00,5.49,5.5,5.48,5.5,37300.0,4.481,4.4892,4.4729,4.4892,37300.0
2006-01-23 10:15:00,5.49,5.5,5.49,5.5,39700.0,4.481,4.4892,4.481,4.4892,39700.0
2006-01-23 10:20:00,5.49,5.5,5.49,5.5,74500.0,4.481,4.4892,4.481,4.4892,74500.0
2006-01-23 10:25:00,5.5,5.5,5.49,5.5,35500.0,4.4892,4.4892,4.481,4.4892,35500.0
2006-01-23 10:30:00,5.5,5.51,5.47,5.47,78000.0,4.4892,4.4973,4.4647,4.4647,78000.0
2006-01-23 10:35:00,5.46,5.47,5.43,5.47,62600.0,4.4565,4.4647,4.432,4.4647,62600.0
2006-01-23 10:40:00,5.46,5.46,5.43,5.45,50100.0,4.4565,4.4565,4.432,4.4484,50100.0
2006-01-23 10:45:00,5.45,5.48,5.45,5.48,63600.0,4.4484,4.4729,4.4484,4.4729,63600.0
2006-01-23 10:50:00,5.47,5.48,5.45,5.46,28400.0,4.4647,4.4729,4.4484,4.4565,28400.0
2006-01-23 10:55:00,5.46,5.47,5.45,5.46,20800.0,4.4565,4.4647,4.4484,4.4565,20800.0
2006-01-23 11:00:00,5.47,5.48,5.46,5.46,30400.0,4.4647,4.4729,4.4565,4.4565,30400.0
2006-01-23 11:05:00,5.46,5.47,5.46,5.46,11500.0,4.4565,4.4647,4.4565,4.4565,11500.0
2006-01-23 11:10:00,5.47,5.49,5.47,5.47,24400.0,4.4647,4.481,4.4647,4.4647,24400.0
2006-01-23 11:15:00,5.47,5.48,5.46,5.48,34000.0,4.4647,4.4729,4.4565,4.4729,34000.0
2006-01-23 11:20:00,5.47,5.48,5.47,5.47,8500.0,4.4647,4.4729,4.4647,4.4647,8500.0
2006-01-23 11:25:00,5.48,5.5,5.47,5.49,47400.0,4.4729,4.4892,4.4647,4.481,47400.0
2006-01-23 11:30:00,5.5,5.53,5.48,5.49,70200.0,4.4892,4.5137,4.4729,4.481,70200.0
2006-01-23 11:35:00,5.49,5.51,5.49,5.49,17700.0,4.481,4.4973,4.481,4.481,17700.0
2006-01-23 11:40:00,5.49,5.5,5.47,5.47,30300.0,4.481,4.4892,4.4647,4.4647,30300.0
2006-01-23 11:45:00,5.47,5.51,5.47,5.5,42200.0,4.4647,4.4973,4.4647,4.4892,42200.0
2006-01-23 11:50:00,5.5,5.5,5.48,5.48,15600.0,4.4892,4.4892,4.4729,4.4729,15600.0
2006-01-23 11:55:00,5.49,5.5,5.48,5.5,20500.0,4.481,4.4892,4.4729,4.4892,20500.0
2006-01-23 12:00:00,5.49,5.5,5.49,5.5,10800.0,4.481,4.4892,4.481,4.4892,10800.0
2006-01-23 12:05:00,5.49,5.49,5.48,5.49,11600.0,4.481,4.481,4.4729,4.481,11600.0
2006-01-23 12:10:00,5.49,5.49,5.48,5.49,8300.0,4.481,4.481,4.4729,4.481,8300.0
2006-01-23 12:15:00,5.49,5.49,5.47,5.47,64200.0,4.481,4.481,4.4647,4.4647,64200.0
2006-01-23 12:20:00,5.48,5.48,5.47,5.48,3700.0,4.4729,4.4729,4.4647,4.4729,3700.0
2006-01-23 12:25:00,5.47,5.48,5.47,5.48,11100.0,4.4647,4.4729,4.4647,4.4729,11100.0
2006-01-23 12:30:00,5.48,5.49,5.48,5.49,4800.0,4.4729,4.481,4.4729,4.481,4800.0
2006-01-23 12:35:00,5.48,5.49,5.48,5.48,11200.0,4.4729,4.481,4.4729,4.4729,11200.0
2006-01-23 12:40:00,5.48,5.48,5.44,5.46,50600.0,4.4729,4.4729,4.4402,4.4565,50600.0
2006-01-23 12:45:00,5.46,5.46,5.45,5.46,18700.0,4.4565,4.4565,4.4484,4.4565,18700.0
2006-01-23 12:50:00,5.46,5.46,5.45,5.46,14200.0,4.4565,4.4565,4.4484,4.4565,14200.0
2006-01-23 12:55:00,5.47,5.47,5.45,5.45,23300.0,4.4647,4.4647,4.4484,4.4484,23300.0
2006-01-23 13:00:00,5.45,5.47,5.45,5.47,14300.0,4.4484,4.4647,4.4484,4.4647,14300.0
2006-01-23 13:05:00,5.46,5.47,5.46,5.47,4700.0,4.4565,4.4647,4.4565,4.4647,4700.0
2006-01-23 13:10:00,5.46,5.47,5.46,5.46,5000.0,4.4565,4.4647,4.4565,4.4565,5000.0
2006-01-23 13:15:00,5.46,5.47,5.46,5.47,18200.0,4.4565,4.4647,4.4565,4.4647,18200.0
2006-01-23 13:20:00,5.47,5.47,5.46,5.46,17900.0,4.4647,4.4647,4.4565,4.4565,17900.0
2006-01-23 13:25:00,5.47,5.47,5.45,5.45,16000.0,4.4647,4.4647,4.4484,4.4484,16000.0
2006-01-23 13:30:00,5.46,5.49,5.45,5.48,60300.0,4.4565,4.481,4.4484,4.4729,60300.0
2006-01-23 13:35:00,5.48,5.49,5.47,5.47,67200.0,4.4729,4.481,4.4647,4.4647,67200.0
2006-01-23 13:40:00,5.48,5.48,5.46,5.47,34000.0,4.4729,4.4729,4.4565,4.4647,34000.0
2006-01-23 13:45:00,5.46,5.47,5.46,5.47,22600.0,4.4565,4.4647,4.4565,4.4647,22600.0
2006-01-23 13:50:00,5.47,5.47,5.45,5.45,10900.0,4.4647,4.4647,4.4484,4.4484,10900.0
2006-01-23 13:55:00,5.46,5.46,5.45,5.46,24700.0,4.4565,4.4565,4.4484,4.4565,24700.0
2006-01-23 14:00:00,5.45,5.47,5.45,5.47,14000.0,4.4484,4.4647,4.4484,4.4647,14000.0
2006-01-23 14:05:00,5.47,5.47,5.46,5.47,4400.0,4.4647,4.4647,4.4565,4.4647,4400.0
2006-01-23 14:10:00,5.46,5.47,5.46,5.46,24700.0,4.4565,4.4647,4.4565,4.4565,24700.0
2006-01-23 14:15:00,5.46,5.46,5.45,5.46,7200.0,4.4565,4.4565,4.4484,4.4565,7200.0
2006-01-23 14:20:00,5.46,5.47,5.45,5.47,36900.0,4.4565,4.4647,4.4484,4.4647,36900.0
2006-01-23 14:25:00,5.47,5.49,5.46,5.47,102300.0,4.4647,4.481,4.4565,4.4647,102300.0
2006-01-23 14:30:00,5.47,5.47,5.46,5.47,5300.0,4.4647,4.4647,4.4565,4.4647,5300.0
2006-01-23 14:35:00,5.46,5.47,5.46,5.47,26200.0,4.4565,4.4647,4.4565,4.4647,26200.0
2006-01-23 14:40:00,5.46,5.47,5.45,5.46,50600.0,4.4565,4.4647,4.4484,4.4565,50600.0
2006-01-23 14:45:00,5.46,5.47,5.46,5.47,11500.0,4.4565,4.4647,4.4565,4.4647,11500.0
2006-01-23 14:50:00,5.46,5.47,5.45,5.46,18700.0,4.4565,4.4647,4.4484,4.4565,18700.0
2006-01-23 14:55:00,5.46,5.47,5.45,5.47,30700.0,4.4565,4.4647,4.4484,4.4647,30700.0
2006-01-23 15:00:00,5.47,5.48,5.47,5.47,12800.0,4.4647,4.4729,4.4647,4.4647,12800.0
2006-01-23 15:05:00,5.48,5.48,5.47,5.48,9100.0,4.4729,4.4729,4.4647,4.4729,9100.0
2006-01-23 15:10:00,5.48,5.48,5.47,5.47,38600.0,4.4729,4.4729,4.4647,4.4647,38600.0
2006-01-23 15:15:00,5.48,5.48,5.46,5.47,17700.0,4.4729,4.4729,4.4565,4.4647,17700.0
2006-01-23 15:20:00,5.47,5.47,5.46,5.47,37500.0,4.4647,4.4647,4.4565,4.4647,37500.0
2006-01-23 15:25:00,5.48,5.48,5.47,5.47,17700.0,4.4729,4.4729,4.4647,4.4647,17700.0
2006-01-23 15:30:00,5.47,5.48,5.46,5.46,30800.0,4.4647,4.4729,4.4565,4.4565,30800.0
2006-01-23 15:35:00,5.47,5.47,5.46,5.46,17200.0,4.4647,4.4647,4.4565,4.4565,17200.0
2006-01-23 15:40:00,5.46,5.48,5.46,5.47,37600.0,4.4565,4.4729,4.4565,4.4647,37600.0
2006-01-23 15:45:00,5.47,5.47,5.46,5.46,27900.0,4.4647,4.4647,4.4565,4.4565,27900.0
2006-01-23 15:50:00,5.46,5.47,5.46,5.47,41600.0,4.4565,4.4647,4.4565,4.4647,41600.0
2006-01-23 15:55:00,5.47,5.47,5.46,5.47,66600.0,4.4647,4.4647,4.4565,4.4647,66600.0
2006-01-24 09:30:00,5.45,5.53,5.45,5.52,57400.0,4.4484,4.5137,4.4484,4.5055,57400.0
2006-01-24 09:35:00,5.53,5.58,5.51,5.56,59200.0,4.5137,4.5545,4.4973,4.5381,59200.0
2006-01-24 09:40:00,5.57,5.57,5.54,5.55,56200.0,4.5463,4.5463,4.5218,4.53,56200.0
2006-01-24 09:45:00,5.55,5.57,5.55,5.57,90300.0,4.53,4.5463,4.53,4.5463,90300.0
2006-01-24 09:50:00,5.57,5.57,5.56,5.56,16300.0,4.5463,4.5463,4.5381,4.5381,16300.0
2006-01-24 09:55:00,5.57,5.59,5.56,5.58,39100.0,4.5463,4.5626,4.5381,4.5545,39100.0
2006-01-24 10:00:00,5.58,5.58,5.55,5.57,46700.0,4.5545,4.5545,4.53,4.5463,46700.0
2006-01-24 10:05:00,5.57,5.57,5.56,5.56,24700.0,4.5463,4.5463,4.5381,4.5381,24700.0
2006-01-24 10:10:00,5.57,5.57,5.56,5.56,16400.0,4.5463,4.5463,4.5381,4.5381,16400.0
2006-01-24 10:15:00,5.56,5.57,5.56,5.56,35500.0,4.5381,4.5463,4.5381,4.5381,35500.0
2006-01-24 10:20:00,5.57,5.58,5.55,5.56,77800.0,4.5463,4.5545,4.53,4.5381,77800.0
2006-01-24 10:25:00,5.55,5.56,5.55,5.55,32300.0,4.53,4.5381,4.53,4.53,32300.0
2006-01-24 10:30:00,5.55,5.55,5.53,5.54,31600.0,4.53,4.53,4.5137,4.5218,31600.0
2006-01-24 10:35:00,5.54,5.58,5.54,5.56,85400.0,4.5218,4.5545,4.5218,4.5381,85400.0
2006-01-24 10:40:00,5.56,5.6,5.56,5.59,127300.0,4.5381,4.5708,4.5381,4.5626,127300.0
2006-01-24 10:45:00,5.59,5.6,5.57,5.59,61900.0,4.5626,4.5708,4.5463,4.5626,61900.0
2006-01-24 10:50:00,5.59,5.6,5.58,5.58,48600.0,4.5626,4.5708,4.5545,4.5545,48600.0
2006-01-24 10:55:00,5.58,5.58,5.55,5.57,32900.0,4.5545,4.5545,4.53,4.5463,32900.0
2006-01-24 11:00:00,5.56,5.56,5.54,5.54,52300.0,4.5381,4.5381,4.5218,4.5218,52300.0
2006-01-24 11:05:00,5.54,5.56,5.53,5.55,26800.0,4.5218,4.5381,4.5137,4.53,26800.0
2006-01-24 11:10:00,5.55,5.56,5.54,5.54,40200.0,4.53,4.5381,4.5218,4.5218,40200.0
2006-01-24 11:15:00,5.55,5.56,5.54,5.55,9800.0,4.53,4.5381,4.5218,4.53,9800.0
2006-01-24 11:20:00,5.56,5.58,5.55,5.56,100200.0,4.5381,4.5545,4.53,4.5381,100200.0
2006-01-24 11:25:00,5.56,5.58,5.56,5.58,19100.0,4.5381,4.5545,4.5381,4.5545,19100.0
2006-01-24 11:30:00,5.57,5.58,5.56,5.57,62600.0,4.5463,4.5545,4.5381,4.5463,62600.0
2006-01-24 11:35:00,5.57,5.57,5.56,5.57,18100.0,4.5463,4.5463,4.5381,4.5463,18100.0
2006-01-24 11:40:00,5.57,5.57,5.55,5.55,48900.0,4.5463,4.5463,4.53,4.53,48900.0
2006-01-24 11:45:00,5.56,5.57,5.55,5.56,33200.0,4.5381,4.5463,4.53,4.5381,33200.0
2006-01-24 11:50:00,5.56,5.57,5.56,5.56,12000.0,4.5381,4.5463,4.5381,4.5381,12000.0
2006-01-24 11:55:00,5.57,5.57,5.54,5.55,49700.0,4.5463,4.5463,4.5218,4.53,49700.0
2006-01-24 12:00:00,5.55,5.55,5.54,5.54,36500.0,4.53,4.53,4.5218,4.5218,36500.0
2006-01-24 12:05:00,5.54,5.55,5.54,5.54,14400.0,4.5218,4.53,4.5218,4.5218,14400.0
2006-01-24 12:10:00,5.55,5.56,5.54,5.54,41300.0,4.53,4.5381,4.5218,4.5218,41300.0
2006-01-24 12:15:00,5.54,5.55,5.53,5.53,31400.0,4.5218,4.53,4.5137,4.5137,31400.0
2006-01-24 12:20:00,5.53,5.53,5.5,5.5,75500.0,4.5137,4.5137,4.4892,4.4892,75500.0
2006-01-24 12:25:00,5.5,5.51,5.5,5.51,70600.0,4.4892,4.4973,4.4892,4.4973,70600.0
2006-01-24 12:30:00,5.51,5.53,5.51,5.53,11000.0,4.4973,4.5137,4.4973,4.5137,11000.0
2006-01-24 12:35:00,5.53,5.53,5.52,5.52,10500.0,4.5137,4.5137,4.5055,4.5055,10500.0
2006-01-24 12:40:00,5.53,5.53,5.51,5.52,37900.0,4.5137,4.5137,4.4973,4.5055,37900.0
2006-01-24 12:45:00,5.51,5.51,5.5,5.5,27900.0,4.4973,4.4973,4.4892,4.4892,27900.0
2006-01-24 12:50:00,5.5,5.51,5.49,5.5,67400.0,4.4892,4.4973,4.481,4.4892,67400.0
2006-01-24 12:55:00,5.49,5.5,5.49,5.5,27800.0,4.481,4.4892,4.481,4.4892,27800.0
2006-01-24 13:00:00,5.5,5.52,5.5,5.52,13200.0,4.4892,4.5055,4.4892,4.5055,13200.0
2006-01-24 13:05:00,5.53,5.53,5.51,5.51,27500.0,4.5137,4.5137,4.4973,4.4973,27500.0
2006-01-24 13:10:00,5.51,5.54,5.51,5.52,49900.0,4.4973,4.5218,4.4973,4.5055,49900.0
2006-01-24 13:15:00,5.51,5.55,5.51,5.55,54700.0,4.4973,4.53,4.4973,4.53,54700.0
2006-01-24 13:20:00,5.55,5.58,5.55,5.57,82900.0,4.53,4.5545,4.53,4.5463,82900.0
2006-01-24 13:25:00,5.57,5.58,5.57,5.58,28100.0,4.5463,4.5545,4.5463,4.5545,28100.0
2006-01-24 13:30:00,5.58,5.58,5.57,5.58,19200.0,4.5545,4.5545,4.5463,4.5545,19200.0
2006-01-24 13:35:00,5.57,5.58,5.57,5.57,4300.0,4.5463,4.5545,4.5463,4.5463,4300.0
2006-01-24 13:40:00,5.57,5.58,5.57,5.57,4200.0,4.5463,4.5545,4.5463,4.5463,4200.0
2006-01-24 13:45:00,5.58,5.58,5.56,5.57,21700.0,4.5545,4.5545,4.5381,4.5463,21700.0
2006-01-24 13:50:00,5.56,5.57,5.56,5.56,9500.0,4.5381,4.5463,4.5381,4.5381,9500.0
2006-01-24 13:55:00,5.57,5.59,5.56,5.58,61400.0,4.5463,4.5626,4.5381,4.5545,61400.0
2006-01-24 14:00:00,5.58,5.6,5.58,5.59,45000.0,4.5545,4.5708,4.5545,4.5626,45000.0
2006-01-24 14:05:00,5.6,5.65,5.59,5.62,202200.0,4.5708,4.6116,4.5626,4.5871,202200.0
2006-01-24 14:10:00,5.63,5.65,5.62,5.65,83100.0,4.5953,4.6116,4.5871,4.6116,83100.0
2006-01-24 14:15:00,5.64,5.64,5.63,5.63,27700.0,4.6034,4.6034,4.5953,4.5953,27700.0
2006-01-24 14:20:00,5.63,5.64,5.62,5.62,46300.0,4.5953,4.6034,4.5871,4.5871,46300.0
2006-01-24 14:25:00,5.62,5.64,5.61,5.63,38900.0,4.5871,4.6034,4.579,4.5953,38900.0
2006-01-24 14:30:00,5.64,5.65,5.63,5.64,31100.0,4.6034,4.6116,4.5953,4.6034,31100.0
2006-01-24 14:35:00,5.64,5.65,5.64,5.65,200900.0,4.6034,4.6116,4.6034,4.6116,200900.0
2006-01-24 14:40:00,5.65,5.65,5.64,5.65,29300.0,4.6116,4.6116,4.6034,4.6116,29300.0
2006-01-24 14:45:00,5.64,5.65,5.64,5.65,13500.0,4.6034,4.6116,4.6034,4.6116,13500.0
2006-01-24 14:50:00,5.65,5.65,5.64,5.64,38000.0,4.6116,4.6116,4.6034,4.6034,38000.0
2006-01-24 14:55:00,5.64,5.64,5.62,5.62,14700.0,4.6034,4.6034,4.5871,4.5871,14700.0
2006-01-24 15:00:00,5.63,5.63,5.61,5.62,56600.0,4.5953,4.5953,4.579,4.5871,56600.0
2006-01-24 15:05:00,5.62,5.62,5.61,5.61,21600.0,4.5871,4.5871,4.579,4.579,21600.0
2006-01-24 15:10:00,5.61,5.62,5.61,5.62,32200.0,4.579,4.5871,4.579,4.5871,32200.0
2006-01-24 15:15:00,5.61,5.64,5.61,5.64,54100.0,4.579,4.6034,4.579,4.6034,54100.0
2006-01-24 15:20:00,5.64,5.65,5.63,5.64,21300.0,4.6034,4.6116,4.5953,4.6034,21300.0
2006-01-24 15:25:00,5.64,5.65,5.64,5.64,11000.0,4.6034,4.6116,4.6034,4.6034,11000.0
2006-01-24 15:30:00,5.64,5.66,5.64,5.66,30300.0,4.6034,4.6198,4.6034,4.6198,30300.0
2006-01-24 15:35:00,5.65,5.66,5.64,5.66,40400.0,4.6116,4.6198,4.6034,4.6198,40400.0
2006-01-24 15:40:00,5.66,5.67,5.65,5.65,53000.0,4.6198,4.6279,4.6116,4.6116,53000.0
2006-01-24 15:45:00,5.66,5.67,5.65,5.67,48800.0,4.6198,4.6279,4.6116,4.6279,48800.0
2006-01-24 15:50:00,5.66,5.68,5.66,5.68,102400.0,4.6198,4.6361,4.6198,4.6361,102400.0
2006-01-24 15:55:00,5.67,5.68,5.66,5.67,108300.0,4.6279,4.6361,4.6198,4.6279,108300.0
2006-01-25 09:30:00,5.92,5.98,5.9,5.94,285100.0,4.832,4.881,4.8157,4.8483,285100.0
2006-01-25 09:35:00,5.94,5.95,5.85,5.91,252100.0,4.8483,4.8565,4.7749,4.8238,252100.0
2006-01-25 09:40:00,5.91,5.95,5.88,5.95,139600.0,4.8238,4.8565,4.7993,4.8565,139600.0
2006-01-25 09:45:00,5.95,5.97,5.93,5.96,116400.0,4.8565,4.8728,4.8401,4.8646,116400.0
2006-01-25 09:50:00,5.95,5.98,5.95,5.98,93900.0,4.8565,4.881,4.8565,4.881,93900.0
2006-01-25 09:55:00,5.98,5.99,5.96,5.98,157100.0,4.881,4.8891,4.8646,4.881,157100.0
2006-01-25 10:00:00,5.97,5.97,5.94,5.97,108300.0,4.8728,4.8728,4.8483,4.8728,108300.0
2006-01-25 10:05:00,5.96,5.97,5.93,5.93,74300.0,4.8646,4.8728,4.8401,4.8401,74300.0
2006-01-25 10:10:00,5.93,5.95,5.92,5.95,91900.0,4.8401,4.8565,4.832,4.8565,91900.0
2006-01-25 10:15:00,5.95,5.95,5.91,5.92,74400.0,4.8565,4.8565,4.8238,4.832,74400.0
2006-01-25 10:20:00,5.92,5.95,5.89,5.89,121700.0,4.832,4.8565,4.8075,4.8075,121700.0
2006-01-25 10:25:00,5.9,5.9,5.86,5.88,123500.0,4.8157,4.8157,4.783,4.7993,123500.0
2006-01-25 10:30:00,5.89,5.89,5.85,5.88,63000.0,4.8075,4.8075,4.7749,4.7993,63000.0
2006-01-25 10:35:00,5.88,5.9,5.87,5.9,83500.0,4.7993,4.8157,4.7912,4.8157,83500.0
2006-01-25 10:40:00,5.89,5.9,5.87,5.88,72200.0,4.8075,4.8157,4.7912,4.7993,72200.0
2006-01-25 10:45:00,5.88,5.89,5.87,5.87,178200.0,4.7993,4.8075,4.7912,4.7912,178200.0
2006-01-25 10:50:00,5.87,5.88,5.87,5.88,67000.0,4.7912,4.7993,4.7912,4.7993,67000.0
2006-01-25 10:55:00,5.87,5.87,5.86,5.86,24500.0,4.7912,4.7912,4.783,4.783,24500.0
2006-01-25 11:00:00,5.87,5.87,5.86,5.87,40100.0,4.7912,4.7912,4.783,4.7912,40100.0
2006-01-25 11:05:00,5.87,5.87,5.85,5.85,67300.0,4.7912,4.7912,4.7749,4.7749,67300.0
2006-01-25 11:10:00,5.85,5.86,5.8,5.8,150200.0,4.7749,4.783,4.734,4.734,150200.0
2006-01-25 11:15:00,5.81,5.81,5.8,5.81,53600.0,4.7422,4.7422,4.734,4.7422,53600.0
2006-01-25 11:20:00,5.8,5.84,5.78,5.83,134500.0,4.734,4.7667,4.7177,4.7585,134500.0
2006-01-25 11:25:00,5.84,5.85,5.82,5.84,38300.0,4.7667,4.7749,4.7504,4.7667,38300.0
2006-01-25 11:30:00,5.83,5.85,5.8,5.81,35900.0,4.7585,4.7749,4.734,4.7422,35900.0
2006-01-25 11:35:00,5.81,5.81,5.8,5.81,30500.0,4.7422,4.7422,4.734,4.7422,30500.0
2006-01-25 11:40:00,5.81,5.81,5.79,5.79,121000.0,4.7422,4.7422,4.7259,4.7259,121000.0
2006-01-25 11:45:00,5.8,5.8,5.77,5.78,69700.0,4.734,4.734,4.7096,4.7177,69700.0
2006-01-25 11:50:00,5.78,5.81,5.77,5.81,49500.0,4.7177,4.7422,4.7096,4.7422,49500.0
2006-01-25 11:55:00,5.81,5.83,5.81,5.81,36100.0,4.7422,4.7585,4.7422,4.7422,36100.0
2006-01-25 12:00:00,5.81,5.83,5.8,5.8,45900.0,4.7422,4.7585,4.734,4.734,45900.0
2006-01-25 12:05:00,5.8,5.8,5.77,5.78,62800.0,4.734,4.734,4.7096,4.7177,62800.0
2006-01-25 12:10:00,5.78,5.78,5.75,5.77,88200.0,4.7177,4.7177,4.6932,4.7096,88200.0
2006-01-25 12:15:00,5.77,5.78,5.76,5.78,37700.0,4.7096,4.7177,4.7014,4.7177,37700.0
2006-01-25 12:20:00,5.78,5.81,5.77,5.81,37400.0,4.7177,4.7422,4.7096,4.7422,37400.0
2006-01-25 12:25:00,5.81,5.84,5.78,5.83,42500.0,4.7422,4.7667,4.7177,4.7585,42500.0
2006-01-25 12:30:00,5.84,5.85,5.81,5.82,59700.0,4.7667,4.7749,4.7422,4.7504,59700.0
2006-01-25 12:35:00,5.82,5.82,5.81,5.81,10200.0,4.7504,4.7504,4.7422,4.7422,10200.0
2006-01-25 12:40:00,5.81,5.86,5.81,5.85,95000.0,4.7422,4.783,4.7422,4.7749,95000.0
2006-01-25 12:45:00,5.85,5.86,5.84,5.84,7800.0,4.7749,4.783,4.7667,4.7667,7800.0
2006-01-25 12:50:00,5.84,5.85,5.84,5.84,7700.0,4.7667,4.7749,4.7667,4.7667,7700.0
2006-01-25 12:55:00,5.85,5.86,5.84,5.86,23800.0,4.7749,4.783,4.7667,4.783,23800.0
2006-01-25 13:00:00,5.86,5.9,5.86,5.87,187700.0,4.783,4.8157,4.783,4.7912,187700.0
2006-01-25 13:05:00,5.87,5.91,5.86,5.88,63200.0,4.7912,4.8238,4.783,4.7993,63200.0
2006-01-25 13:10:00,5.88,5.9,5.88,5.89,49600.0,4.7993,4.8157,4.7993,4.8075,49600.0
2006-01-25 13:15:00,5.9,5.9,5.86,5.86,32700.0,4.8157,4.8157,4.783,4.783,32700.0
2006-01-25 13:20:00,5.86,5.88,5.86,5.86,25000.0,4.783,4.7993,4.783,4.783,25000.0
2006-01-25 13:25:00,5.87,5.89,5.86,5.89,36000.0,4.7912,4.8075,4.783,4.8075,36000.0
2006-01-25 13:30:00,5.88,5.89,5.85,5.87,98900.0,4.7993,4.8075,4.7749,4.7912,98900.0
2006-01-25 13:35:00,5.87,5.88,5.87,5.87,11300.0,4.7912,4.7993,4.7912,4.7912,11300.0
2006-01-25 13:40:00,5.88,5.88,5.87,5.87,37100.0,4.7993,4.7993,4.7912,4.7912,37100.0
2006-01-25 13:45:00,5.88,5.88,5.86,5.87,33300.0,4.7993,4.7993,4.783,4.7912,33300.0
2006-01-25 13:50:00,5.86,5.88,5.85,5.85,115400.0,4.783,4.7993,4.7749,4.7749,115400.0
2006-01-25 13:55:00,5.86,5.89,5.86,5.88,63300.0,4.783,4.8075,4.783,4.7993,63300.0
2006-01-25 14:00:00,5.87,5.87,5.86,5.86,35700.0,4.7912,4.7912,4.783,4.783,35700.0
2006-01-25 14:05:00,5.86,5.88,5.86,5.87,36500.0,4.783,4.7993,4.783,4.7912,36500.0
2006-01-25 14:10:00,5.88,5.88,5.86,5.87,84300.0,4.7993,4.7993,4.783,4.7912,84300.0
2006-01-25 14:15:00,5.87,5.87,5.85,5.86,73800.0,4.7912,4.7912,4.7749,4.783,73800.0
2006-01-25 14:20:00,5.87,5.87,5.85,5.86,15700.0,4.7912,4.7912,4.7749,4.783,15700.0
2006-01-25 14:25:00,5.85,5.87,5.85,5.86,65500.0,4.7749,4.7912,4.7749,4.783,65500.0
2006-01-25 14:30:00,5.87,5.89,5.86,5.87,38200.0,4.7912,4.8075,4.783,4.7912,38200.0
2006-01-25 14:35:00,5.88,5.88,5.87,5.88,18600.0,4.7993,4.7993,4.7912,4.7993,18600.0
2006-01-25 14:40:00,5.88,5.89,5.87,5.87,40300.0,4.7993,4.8075,4.7912,4.7912,40300.0
2006-01-25 14:45:00,5.87,5.89,5.87,5.89,65600.0,4.7912,4.8075,4.7912,4.8075,65600.0
2006-01-25 14:50:00,5.88,5.89,5.87,5.87,48100.0,4.7993,4.8075,4.7912,4.7912,48100.0
2006-01-25 14:55:00,5.88,5.88,5.86,5.87,26900.0,4.7993,4.7993,4.783,4.7912,26900.0
2006-01-25 15:00:00,5.87,5.87,5.86,5.86,28800.0,4.7912,4.7912,4.783,4.783,28800.0
2006-01-25 15:05:00,5.86,5.87,5.85,5.86,53800.0,4.783,4.7912,4.7749,4.783,53800.0
2006-01-25 15:10:00,5.87,5.87,5.86,5.87,54800.0,4.7912,4.7912,4.783,4.7912,54800.0
2006-01-25 15:15:00,5.86,5.87,5.81,5.83,93800.0,4.783,4.7912,4.7422,4.7585,93800.0
2006-01-25 15:20:00,5.83,5.84,5.81,5.82,53300.0,4.7585,4.7667,4.7422,4.7504,53300.0
2006-01-25 15:25:00,5.82,5.86,5.82,5.85,93500.0,4.7504,4.783,4.7504,4.7749,93500.0
2006-01-25 15:30:00,5.86,5.86,5.85,5.85,102700.0,4.783,4.783,4.7749,4.7749,102700.0
2006-01-25 15:35:00,5.85,5.87,5.84,5.87,160300.0,4.7749,4.7912,4.7667,4.7912,160300.0
2006-01-25 15:40:00,5.86,5.87,5.85,5.86,91300.0,4.783,4.7912,4.7749,4.783,91300.0
2006-01-25 15:45:00,5.87,5.87,5.84,5.85,147900.0,4.7912,4.7912,4.7667,4.7749,147900.0
2006-01-25 15:50:00,5.85,5.87,5.83,5.86,177000.0,4.7749,4.7912,4.7585,4.783,177000.0
2006-01-25 15:55:00,5.86,5.88,5.85,5.88,249300.0,4.783,4.7993,4.7749,4.7993,249300.0
2006-01-26 09:30:00,5.55,5.58,5.4,5.56,509900.0,4.53,4.5545,4.4076,4.5381,509900.0
2006-01-26 09:35:00,5.56,5.57,5.45,5.5,339500.0,4.5381,4.5463,4.4484,4.4892,339500.0
2006-01-26 09:40:00,5.5,5.6,5.48,5.55,334500.0,4.4892,4.5708,4.4729,4.53,334500.0
2006-01-26 09:45:00,5.53,5.55,5.45,5.45,224600.0,4.5137,4.53,4.4484,4.4484,224600.0
2006-01-26 09:50:00,5.45,5.49,5.43,5.44,245900.0,4.4484,4.481,4.432,4.4402,245900.0
2006-01-26 09:55:00,5.44,5.44,5.36,5.37,203400.0,4.4402,4.4402,4.3749,4.3831,203400.0
2006-01-26 10:00:00,5.37,5.37,5.3,5.31,303900.0,4.3831,4.3831,4.3259,4.3341,303900.0
2006-01-26 10:05:00,5.31,5.32,5.26,5.27,344000.0,4.3341,4.3423,4.2933,4.3014,344000.0
2006-01-26 10:10:00,5.26,5.3,5.25,5.25,248200.0,4.2933,4.3259,4.2851,4.2851,248200.0
2006-01-26 10:15:00,5.25,5.3,5.21,5.28,206700.0,4.2851,4.3259,4.2525,4.3096,206700.0
2006-01-26 10:20:00,5.28,5.29,5.23,5.28,61700.0,4.3096,4.3178,4.2688,4.3096,61700.0
2006-01-26 10:25:00,5.28,5.3,5.27,5.27,207100.0,4.3096,4.3259,4.3014,4.3014,207100.0
2006-01-26 10:30:00,5.27,5.29,5.27,5.27,166100.0,4.3014,4.3178,4.3014,4.3014,166100.0
2006-01-26 10:35:00,5.28,5.29,5.25,5.26,97200.0,4.3096,4.3178,4.2851,4.2933,97200.0
2006-01-26 10:40:00,5.25,5.33,5.25,5.3,242100.0,4.2851,4.3504,4.2851,4.3259,242100.0
2006-01-26 10:45:00,5.31,5.31,5.3,5.3,54700.0,4.3341,4.3341,4.3259,4.3259,54700.0
2006-01-26 10:50:00,5.3,5.3,5.27,5.27,69900.0,4.3259,4.3259,4.3014,4.3014,69900.0
2006-01-26 10:55:00,5.28,5.28,5.25,5.25,104600.0,4.3096,4.3096,4.2851,4.2851,104600.0
2006-01-26 11:00:00,5.25,5.26,5.24,5.25,153100.0,4.2851,4.2933,4.277,4.2851,153100.0
2006-01-26 11:05:00,5.25,5.27,5.25,5.25,123100.0,4.2851,4.3014,4.2851,4.2851,123100.0
2006-01-26 11:10:00,5.26,5.26,5.25,5.26,73800.0,4.2933,4.2933,4.2851,4.2933,73800.0
2006-01-26 11:15:00,5.26,5.26,5.25,5.25,73500.0,4.2933,4.2933,4.2851,4.2851,73500.0
2006-01-26 11:20:00,5.25,5.26,5.22,5.22,233700.0,4.2851,4.2933,4.2606,4.2606,233700.0
2006-01-26 11:25:00,5.22,5.24,5.2,5.22,251900.0,4.2606,4.277,4.2443,4.2606,251900.0
2006-01-26 11:30:00,5.22,5.24,5.2,5.24,137500.0,4.2606,4.277,4.2443,4.277,137500.0
2006-01-26 11:35:00,5.24,5.25,5.22,5.24,198600.0,4.277,4.2851,4.2606,4.277,198600.0
2006-01-26 11:40:00,5.25,5.28,5.24,5.27,165300.0,4.2851,4.3096,4.277,4.3014,165300.0
2006-01-26 11:45:00,5.27,5.28,5.25,5.27,75100.0,4.3014,4.3096,4.2851,4.3014,75100.0
2006-01-26 11:50:00,5.28,5.28,5.25,5.26,41300.0,4.3096,4.3096,4.2851,4.2933,41300.0
2006-01-26 11:55:00,5.25,5.26,5.25,5.26,60800.0,4.2851,4.2933,4.2851,4.2933,60800.0
2006-01-26 12:00:00,5.26,5.27,5.25,5.26,83000.0,4.2933,4.3014,4.2851,4.2933,83000.0
2006-01-26 12:05:00,5.27,5.29,5.24,5.28,103900.0,4.3014,4.3178,4.277,4.3096,103900.0
2006-01-26 12:10:00,5.28,5.29,5.24,5.25,150000.0,4.3096,4.3178,4.277,4.2851,150000.0
2006-01-26 12:15:00,5.26,5.26,5.25,5.25,65000.0,4.2933,4.2933,4.2851,4.2851,65000.0
2006-01-26 12:20:00,5.25,5.26,5.25,5.26,57100.0,4.2851,4.2933,4.2851,4.2933,57100.0
2006-01-26 12:25:00,5.25,5.26,5.25,5.25,78500.0,4.2851,4.2933,4.2851,4.2851,78500.0
2006-01-26 12:30:00,5.25,5.25,5.24,5.25,87700.0,4.2851,4.2851,4.277,4.2851,87700.0
2006-01-26 12:35:00,5.25,5.25,5.24,5.25,28200.0,4.2851,4.2851,4.277,4.2851,28200.0
2006-01-26 12:40:00,5.25,5.28,5.24,5.26,107800.0,4.2851,4.3096,4.277,4.2933,107800.0
2006-01-26 12:45:00,5.26,5.26,5.25,5.26,38700.0,4.2933,4.2933,4.2851,4.2933,38700.0
2006-01-26 12:50:00,5.26,5.27,5.25,5.27,44400.0,4.2933,4.3014,4.2851,4.3014,44400.0
2006-01-26 12:55:00,5.27,5.27,5.26,5.26,25800.0,4.3014,4.3014,4.2933,4.2933,25800.0
2006-01-26 13:00:00,5.26,5.27,5.25,5.26,117400.0,4.2933,4.3014,4.2851,4.2933,117400.0
2006-01-26 13:05:00,5.26,5.27,5.25,5.26,23000.0,4.2933,4.3014,4.2851,4.2933,23000.0
2006-01-26 13:10:00,5.26,5.27,5.25,5.25,31300.0,4.2933,4.3014,4.2851,4.2851,31300.0
2006-01-26 13:15:00,5.25,5.26,5.25,5.25,74400.0,4.2851,4.2933,4.2851,4.2851,74400.0
2006-01-26 13:20:00,5.25,5.26,5.25,5.25,102500.0,4.2851,4.2933,4.2851,4.2851,102500.0
2006-01-26 13:25:00,5.25,5.25,5.24,5.24,40400.0,4.2851,4.2851,4.277,4.277,40400.0
2006-01-26 13:30:00,5.24,5.24,5.22,5.22,48000.0,4.277,4.277,4.2606,4.2606,48000.0
2006-01-26 13:35:00,5.22,5.24,5.22,5.23,84900.0,4.2606,4.277,4.2606,4.2688,84900.0
2006-01-26 13:40:00,5.23,5.23,5.22,5.23,29200.0,4.2688,4.2688,4.2606,4.2688,29200.0
2006-01-26 13:45:00,5.22,5.23,5.22,5.22,30400.0,4.2606,4.2688,4.2606,4.2606,30400.0
2006-01-26 13:50:00,5.23,5.23,5.22,5.23,26800.0,4.2688,4.2688,4.2606,4.2688,26800.0
2006-01-26 13:55:00,5.22,5.23,5.22,5.23,66900.0,4.2606,4.2688,4.2606,4.2688,66900.0
2006-01-26 14:00:00,5.22,5.23,5.22,5.22,56000.0,4.2606,4.2688,4.2606,4.2606,56000.0
2006-01-26 14:05:00,5.23,5.23,5.22,5.22,53900.0,4.2688,4.2688,4.2606,4.2606,53900.0
2006-01-26 14:10:00,5.23,5.23,5.21,5.21,104700.0,4.2688,4.2688,4.2525,4.2525,104700.0
2006-01-26 14:15:00,5.22,5.22,5.21,5.22,34700.0,4.2606,4.2606,4.2525,4.2606,34700.0
2006-01-26 14:20:00,5.21,5.22,5.21,5.22,55600.0,4.2525,4.2606,4.2525,4.2606,55600.0
2006-01-26 14:25:00,5.22,5.22,5.21,5.22,179500.0,4.2606,4.2606,4.2525,4.2606,179500.0
2006-01-26 14:30:00,5.22,5.22,5.21,5.22,35400.0,4.2606,4.2606,4.2525,4.2606,35400.0
2006-01-26 14:35:00,5.21,5.22,5.21,5.22,28700.0,4.2525,4.2606,4.2525,4.2606,28700.0
2006-01-26 14:40:00,5.21,5.22,5.2,5.2,179600.0,4.2525,4.2606,4.2443,4.2443,179600.0
2006-01-26 14:45:00,5.21,5.21,5.2,5.2,110300.0,4.2525,4.2525,4.2443,4.2443,110300.0
2006-01-26 14:50:00,5.21,5.21,5.2,5.2,72200.0,4.2525,4.2525,4.2443,4.2443,72200.0
2006-01-26 14:55:00,5.2,5.21,5.2,5.21,74200.0,4.2443,4.2525,4.2443,4.2525,74200.0
2006-01-26 15:00:00,5.21,5.21,5.2,5.21,114300.0,4.2525,4.2525,4.2443,4.2525,114300.0
2006-01-26 15:05:00,5.21,5.21,5.2,5.21,26700.0,4.2525,4.2525,4.2443,4.2525,26700.0
2006-01-26 15:10:00,5.21,5.21,5.2,5.2,65100.0,4.2525,4.2525,4.2443,4.2443,65100.0
2006-01-26 15:15:00,5.2,5.21,5.2,5.2,409600.0,4.2443,4.2525,4.2443,4.2443,409600.0
2006-01-26 15:20:00,5.2,5.2,5.15,5.15,250600.0,4.2443,4.2443,4.2035,4.2035,250600.0
2006-01-26 15:25:00,5.16,5.17,5.15,5.16,175400.0,4.2117,4.2198,4.2035,4.2117,175400.0
2006-01-26 15:30:00,5.16,5.18,5.16,5.18,194100.0,4.2117,4.228,4.2117,4.228,194100.0
2006-01-26 15:35:00,5.17,5.18,5.17,5.18,94800.0,4.2198,4.228,4.2198,4.228,94800.0
2006-01-26 15:40:00,5.18,5.22,5.18,5.21,411800.0,4.228,4.2606,4.228,4.2525,411800.0
2006-01-26 15:45:00,5.21,5.23,5.2,5.22,588800.0,4.2525,4.2688,4.2443,4.2606,588800.0
2006-01-26 15:50:00,5.22,5.25,5.22,5.24,960400.0,4.2606,4.2851,4.2606,4.277,960400.0
2006-01-26 15:55:00,5.24,5.26,5.22,5.25,485200.0,4.277,4.2933,4.2606,4.2851,485200.0
2006-01-27 09:30:00,5.25,5.28,5.23,5.27,131500.0,4.2851,4.3096,4.2688,4.3014,131500.0
2006-01-27 09:35:00,5.27,5.29,5.22,5.23,66100.0,4.3014,4.3178,4.2606,4.2688,66100.0
2006-01-27 09:40:00,5.23,5.28,5.23,5.27,43200.0,4.2688,4.3096,4.2688,4.3014,43200.0
2006-01-27 09:45:00,5.27,5.29,5.26,5.27,76100.0,4.3014,4.3178,4.2933,4.3014,76100.0
2006-01-27 09:50:00,5.27,5.27,5.23,5.24,65400.0,4.3014,4.3014,4.2688,4.277,65400.0
2006-01-27 09:55:00,5.24,5.26,5.24,5.25,75200.0,4.277,4.2933,4.277,4.2851,75200.0
2006-01-27 10:00:00,5.26,5.32,5.26,5.31,178300.0,4.2933,4.3423,4.2933,4.3341,178300.0
2006-01-27 10:05:00,5.31,5.33,5.29,5.3,33500.0,4.3341,4.3504,4.3178,4.3259,33500.0
2006-01-27 10:10:00,5.3,5.35,5.3,5.33,87700.0,4.3259,4.3667,4.3259,4.3504,87700.0
2006-01-27 10:15:00,5.33,5.35,5.33,5.34,51100.0,4.3504,4.3667,4.3504,4.3586,51100.0
2006-01-27 10:20:00,5.34,5.34,5.32,5.32,55200.0,4.3586,4.3586,4.3423,4.3423,55200.0
2006-01-27 10:25:00,5.31,5.32,5.29,5.32,54800.0,4.3341,4.3423,4.3178,4.3423,54800.0
2006-01-27 10:30:00,5.32,5.32,5.3,5.3,47500.0,4.3423,4.3423,4.3259,4.3259,47500.0
2006-01-27 10:35:00,5.3,5.31,5.3,5.31,53700.0,4.3259,4.3341,4.3259,4.3341,53700.0
2006-01-27 10:40:00,5.3,5.33,5.3,5.33,26300.0,4.3259,4.3504,4.3259,4.3504,26300.0
2006-01-27 10:45:00,5.33,5.33,5.32,5.33,21900.0,4.3504,4.3504,4.3423,4.3504,21900.0
2006-01-27 10:50:00,5.33,5.34,5.32,5.33,27100.0,4.3504,4.3586,4.3423,4.3504,27100.0
2006-01-27 10:55:00,5.33,5.33,5.32,5.33,61400.0,4.3504,4.3504,4.3423,4.3504,61400.0
2006-01-27 11:00:00,5.33,5.34,5.32,5.33,67300.0,4.3504,4.3586,4.3423,4.3504,67300.0
2006-01-27 11:05:00,5.33,5.33,5.31,5.32,39700.0,4.3504,4.3504,4.3341,4.3423,39700.0
2006-01-27 11:10:00,5.32,5.32,5.31,5.32,14800.0,4.3423,4.3423,4.3341,4.3423,14800.0
2006-01-27 11:15:00,5.32,5.33,5.31,5.32,35500.0,4.3423,4.3504,4.3341,4.3423,35500.0
2006-01-27 11:20:00,5.31,5.33,5.31,5.33,47200.0,4.3341,4.3504,4.3341,4.3504,47200.0
2006-01-27 11:25:00,5.33,5.33,5.31,5.33,41600.0,4.3504,4.3504,4.3341,4.3504,41600.0
2006-01-27 11:30:00,5.33,5.33,5.32,5.32,41200.0,4.3504,4.3504,4.3423,4.3423,41200.0
2006-01-27 11:35:00,5.33,5.33,5.32,5.32,21200.0,4.3504,4.3504,4.3423,4.3423,21200.0
2006-01-27 11:40:00,5.33,5.33,5.31,5.31,45300.0,4.3504,4.3504,4.3341,4.3341,45300.0
2006-01-27 11:45:00,5.31,5.33,5.31,5.32,44100.0,4.3341,4.3504,4.3341,4.3423,44100.0
2006-01-27 11:50:00,5.32,5.35,5.32,5.34,174200.0,4.3423,4.3667,4.3423,4.3586,174200.0
2006-01-27 11:55:00,5.35,5.38,5.34,5.38,101300.0,4.3667,4.3912,4.3586,4.3912,101300.0
2006-01-27 12:00:00,5.38,5.39,5.36,5.36,64100.0,4.3912,4.3994,4.3749,4.3749,64100.0
2006-01-27 12:05:00,5.36,5.38,5.36,5.37,65100.0,4.3749,4.3912,4.3749,4.3831,65100.0
2006-01-27 12:10:00,5.38,5.38,5.36,5.37,43900.0,4.3912,4.3912,4.3749,4.3831,43900.0
2006-01-27 12:15:00,5.36,5.37,5.36,5.37,89800.0,4.3749,4.3831,4.3749,4.3831,89800.0
2006-01-27 12:20:00,5.37,5.38,5.37,5.37,32300.0,4.3831,4.3912,4.3831,4.3831,32300.0
2006-01-27 12:25:00,5.38,5.38,5.36,5.36,57100.0,4.3912,4.3912,4.3749,4.3749,57100.0
2006-01-27 12:30:00,5.37,5.38,5.36,5.38,41300.0,4.3831,4.3912,4.3749,4.3912,41300.0
2006-01-27 12:35:00,5.38,5.38,5.37,5.38,48500.0,4.3912,4.3912,4.3831,4.3912,48500.0
2006-01-27 12:40:00,5.38,5.38,5.37,5.37,73800.0,4.3912,4.3912,4.3831,4.3831,73800.0
2006-01-27 12:45:00,5.37,5.39,5.37,5.38,42900.0,4.3831,4.3994,4.3831,4.3912,42900.0
2006-01-27 12:50:00,5.39,5.39,5.38,5.39,64800.0,4.3994,4.3994,4.3912,4.3994,64800.0
2006-01-27 12:55:00,5.39,5.39,5.38,5.38,13400.0,4.3994,4.3994,4.3912,4.3912,13400.0
2006-01-27 13:00:00,5.39,5.39,5.38,5.39,16900.0,4.3994,4.3994,4.3912,4.3994,16900.0
2006-01-27 13:05:00,5.39,5.39,5.38,5.39,17600.0,4.3994,4.3994,4.3912,4.3994,17600.0
2006-01-27 13:10:00,5.39,5.39,5.38,5.38,61000.0,4.3994,4.3994,4.3912,4.3912,61000.0
2006-01-27 13:15:00,5.38,5.38,5.35,5.36,63400.0,4.3912,4.3912,4.3667,4.3749,63400.0
2006-01-27 13:20:00,5.36,5.39,5.36,5.37,55100.0,4.3749,4.3994,4.3749,4.3831,55100.0
2006-01-27 13:25:00,5.38,5.38,5.34,5.35,46000.0,4.3912,4.3912,4.3586,4.3667,46000.0
2006-01-27 13:30:00,5.34,5.35,5.33,5.34,43100.0,4.3586,4.3667,4.3504,4.3586,43100.0
2006-01-27 13:35:00,5.34,5.35,5.28,5.3,135200.0,4.3586,4.3667,4.3096,4.3259,135200.0
2006-01-27 13:40:00,5.3,5.33,5.29,5.32,52600.0,4.3259,4.3504,4.3178,4.3423,52600.0
2006-01-27 13:45:00,5.33,5.33,5.31,5.31,48300.0,4.3504,4.3504,4.3341,4.3341,48300.0
2006-01-27 13:50:00,5.31,5.35,5.31,5.35,59300.0,4.3341,4.3667,4.3341,4.3667,59300.0
2006-01-27 13:55:00,5.35,5.35,5.34,5.34,113300.0,4.3667,4.3667,4.3586,4.3586,113300.0
2006-01-27 14:00:00,5.34,5.35,5.33,5.33,136600.0,4.3586,4.3667,4.3504,4.3504,136600.0
2006-01-27 14:05:00,5.34,5.34,5.31,5.31,16300.0,4.3586,4.3586,4.3341,4.3341,16300.0
2006-01-27 14:10:00,5.31,5.32,5.31,5.31,10800.0,4.3341,4.3423,4.3341,4.3341,10800.0
2006-01-27 14:15:00,5.32,5.33,5.31,5.32,46100.0,4.3423,4.3504,4.3341,4.3423,46100.0
2006-01-27 14:20:00,5.32,5.33,5.31,5.31,44600.0,4.3423,4.3504,4.3341,4.3341,44600.0
2006-01-27 14:25:00,5.31,5.32,5.31,5.32,16800.0,4.3341,4.3423,4.3341,4.3423,16800.0
2006-01-27 14:30:00,5.32,5.33,5.31,5.33,20500.0,4.3423,4.3504,4.3341,4.3504,20500.0
2006-01-27 14:35:00,5.32,5.33,5.31,5.31,55900.0,4.3423,4.3504,4.3341,4.3341,55900.0
2006-01-27 14:40:00,5.32,5.32,5.31,5.32,25100.0,4.3423,4.3423,4.3341,4.3423,25100.0
2006-01-27 14:45:00,5.32,5.32,5.31,5.32,11200.0,4.3423,4.3423,4.3341,4.3423,11200.0
2006-01-27 14:50:00,5.32,5.34,5.31,5.33,35900.0,4.3423,4.3586,4.3341,4.3504,35900.0
2006-01-27 14:55:00,5.33,5.34,5.32,5.33,56900.0,4.3504,4.3586,4.3423,4.3504,56900.0
2006-01-27 15:00:00,5.33,5.36,5.32,5.34,103600.0,4.3504,4.3749,4.3423,4.3586,103600.0
2006-01-27 15:05:00,5.34,5.34,5.32,5.33,20300.0,4.3586,4.3586,4.3423,4.3504,20300.0
2006-01-27 15:10:00,5.33,5.35,5.32,5.33,37600.0,4.3504,4.3667,4.3423,4.3504,37600.0
2006-01-27 15:15:00,5.34,5.35,5.32,5.32,69800.0,4.3586,4.3667,4.3423,4.3423,69800.0
2006-01-27 15:20:00,5.32,5.33,5.32,5.33,56200.0,4.3423,4.3504,4.3423,4.3504,56200.0
2006-01-27 15:25:00,5.33,5.33,5.32,5.33,157300.0,4.3504,4.3504,4.3423,4.3504,157300.0
2006-01-27 15:30:00,5.33,5.35,5.32,5.34,62500.0,4.3504,4.3667,4.3423,4.3586,62500.0
2006-01-27 15:35:00,5.35,5.35,5.34,5.34,37400.0,4.3667,4.3667,4.3586,4.3586,37400.0
2006-01-27 15:40:00,5.34,5.35,5.34,5.35,51500.0,4.3586,4.3667,4.3586,4.3667,51500.0
2006-01-27 15:45:00,5.34,5.35,5.34,5.34,37100.0,4.3586,4.3667,4.3586,4.3586,37100.0
2006-01-27 15:50:00,5.34,5.35,5.34,5.35,53400.0,4.3586,4.3667,4.3586,4.3667,53400.0
2006-01-27 15:55:00,5.34,5.35,5.31,5.34,129200.0,4.3586,4.3667,4.3341,4.3586,129200.0
2006-01-30 09:30:00,5.29,5.29,5.23,5.24,533200.0,4.3178,4.3178,4.2688,4.277,533200.0
2006-01-30 09:35:00,5.23,5.25,5.23,5.25,70700.0,4.2688,4.2851,4.2688,4.2851,70700.0
2006-01-30 09:40:00,5.25,5.25,5.23,5.25,268700.0,4.2851,4.2851,4.2688,4.2851,268700.0
2006-01-30 09:45:00,5.25,5.26,5.24,5.25,52500.0,4.2851,4.2933,4.277,4.2851,52500.0
2006-01-30 09:50:00,5.26,5.27,5.25,5.27,69300.0,4.2933,4.3014,4.2851,4.3014,69300.0
2006-01-30 09:55:00,5.27,5.3,5.27,5.29,78100.0,4.3014,4.3259,4.3014,4.3178,78100.0
2006-01-30 10:00:00,5.29,5.3,5.26,5.28,58500.0,4.3178,4.3259,4.2933,4.3096,58500.0
2006-01-30 10:05:00,5.28,5.29,5.27,5.28,172400.0,4.3096,4.3178,4.3014,4.3096,172400.0
2006-01-30 10:10:00,5.28,5.29,5.27,5.28,42900.0,4.3096,4.3178,4.3014,4.3096,42900.0
2006-01-30 10:15:00,5.29,5.29,5.28,5.29,33100.0,4.3178,4.3178,4.3096,4.3178,33100.0
2006-01-30 10:20:00,5.28,5.28,5.26,5.26,66100.0,4.3096,4.3096,4.2933,4.2933,66100.0
2006-01-30 10:25:00,5.26,5.27,5.25,5.26,66800.0,4.2933,4.3014,4.2851,4.2933,66800.0
2006-01-30 10:30:00,5.25,5.26,5.25,5.26,53200.0,4.2851,4.2933,4.2851,4.2933,53200.0
2006-01-30 10:35:00,5.27,5.27,5.26,5.27,16500.0,4.3014,4.3014,4.2933,4.3014,16500.0
2006-01-30 10:40:00,5.27,5.28,5.26,5.28,59000.0,4.3014,4.3096,4.2933,4.3096,59000.0
2006-01-30 10:45:00,5.28,5.28,5.27,5.27,30500.0,4.3096,4.3096,4.3014,4.3014,30500.0
2006-01-30 10:50:00,5.28,5.28,5.27,5.27,32200.0,4.3096,4.3096,4.3014,4.3014,32200.0
2006-01-30 10:55:00,5.28,5.28,5.27,5.28,23300.0,4.3096,4.3096,4.3014,4.3096,23300.0
2006-01-30 11:00:00,5.28,5.28,5.27,5.27,57200.0,4.3096,4.3096,4.3014,4.3014,57200.0
2006-01-30 11:05:00,5.27,5.27,5.25,5.26,35500.0,4.3014,4.3014,4.2851,4.2933,35500.0
2006-01-30 11:10:00,5.26,5.27,5.26,5.27,11400.0,4.2933,4.3014,4.2933,4.3014,11400.0
2006-01-30 11:15:00,5.26,5.28,5.26,5.28,37500.0,4.2933,4.3096,4.2933,4.3096,37500.0
2006-01-30 11:20:00,5.27,5.28,5.27,5.27,119200.0,4.3014,4.3096,4.3014,4.3014,119200.0
2006-01-30 11:25:00,5.28,5.28,5.27,5.28,9100.0,4.3096,4.3096,4.3014,4.3096,9100.0
2006-01-30 11:30:00,5.28,5.28,5.27,5.27,11700.0,4.3096,4.3096,4.3014,4.3014,11700.0
2006-01-30 11:35:00,5.27,5.28,5.27,5.28,8100.0,4.3014,4.3096,4.3014,4.3096,8100.0
2006-01-30 11:40:00,5.27,5.28,5.27,5.28,9600.0,4.3014,4.3096,4.3014,4.3096,9600.0
2006-01-30 11:45:00,5.27,5.28,5.27,5.28,14700.0,4.3014,4.3096,4.3014,4.3096,14700.0
2006-01-30 11:50:00,5.27,5.28,5.27,5.28,24400.0,4.3014,4.3096,4.3014,4.3096,24400.0
2006-01-30 11:55:00,5.27,5.27,5.26,5.27,49600.0,4.3014,4.3014,4.2933,4.3014,49600.0
2006-01-30 12:00:00,5.27,5.27,5.26,5.27,23900.0,4.3014,4.3014,4.2933,4.3014,23900.0
2006-01-30 12:05:00,5.27,5.28,5.27,5.28,21500.0,4.3014,4.3096,4.3014,4.3096,21500.0
2006-01-30 12:10:00,5.28,5.28,5.27,5.28,13500.0,4.3096,4.3096,4.3014,4.3096,13500.0
2006-01-30 12:15:00,5.28,5.28,5.27,5.28,9000.0,4.3096,4.3096,4.3014,4.3096,9000.0
2006-01-30 12:20:00,5.28,5.28,5.27,5.28,26300.0,4.3096,4.3096,4.3014,4.3096,26300.0
2006-01-30 12:25:00,5.27,5.28,5.27,5.28,14200.0,4.3014,4.3096,4.3014,4.3096,14200.0
2006-01-30 12:30:00,5.27,5.28,5.27,5.27,43900.0,4.3014,4.3096,4.3014,4.3014,43900.0
2006-01-30 12:35:00,5.28,5.28,5.26,5.27,39600.0,4.3096,4.3096,4.2933,4.3014,39600.0
2006-01-30 12:40:00,5.27,5.27,5.26,5.27,11400.0,4.3014,4.3014,4.2933,4.3014,11400.0
2006-01-30 12:45:00,5.27,5.27,5.26,5.26,19700.0,4.3014,4.3014,4.2933,4.2933,19700.0
2006-01-30 12:50:00,5.26,5.28,5.26,5.27,243200.0,4.2933,4.3096,4.2933,4.3014,243200.0
2006-01-30 12:55:00,5.27,5.28,5.27,5.27,15000.0,4.3014,4.3096,4.3014,4.3014,15000.0
2006-01-30 13:00:00,5.28,5.28,5.27,5.28,10300.0,4.3096,4.3096,4.3014,4.3096,10300.0
2006-01-30 13:05:00,5.28,5.28,5.27,5.28,10900.0,4.3096,4.3096,4.3014,4.3096,10900.0
2006-01-30 13:10:00,5.27,5.28,5.27,5.27,23400.0,4.3014,4.3096,4.3014,4.3014,23400.0
2006-01-30 13:15:00,5.28,5.28,5.26,5.26,25600.0,4.3096,4.3096,4.2933,4.2933,25600.0
2006-01-30 13:20:00,5.27,5.27,5.25,5.26,52400.0,4.3014,4.3014,4.2851,4.2933,52400.0
2006-01-30 13:25:00,5.26,5.26,5.25,5.26,8500.0,4.2933,4.2933,4.2851,4.2933,8500.0
2006-01-30 13:30:00,5.26,5.26,5.25,5.25,26600.0,4.2933,4.2933,4.2851,4.2851,26600.0
2006-01-30 13:35:00,5.25,5.26,5.25,5.25,11800.0,4.2851,4.2933,4.2851,4.2851,11800.0
2006-01-30 13:40:00,5.25,5.26,5.25,5.26,26700.0,4.2851,4.2933,4.2851,4.2933,26700.0
2006-01-30 13:45:00,5.25,5.26,5.25,5.26,17300.0,4.2851,4.2933,4.2851,4.2933,17300.0
2006-01-30 13:50:00,5.25,5.26,5.25,5.26,42000.0,4.2851,4.2933,4.2851,4.2933,42000.0
2006-01-30 13:55:00,5.25,5.26,5.25,5.25,34000.0,4.2851,4.2933,4.2851,4.2851,34000.0
2006-01-30 14:00:00,5.25,5.26,5.25,5.25,24500.0,4.2851,4.2933,4.2851,4.2851,24500.0
2006-01-30 14:05:00,5.26,5.26,5.25,5.26,7400.0,4.2933,4.2933,4.2851,4.2933,7400.0
2006-01-30 14:10:00,5.25,5.26,5.25,5.26,25300.0,4.2851,4.2933,4.2851,4.2933,25300.0
2006-01-30 14:15:00,5.25,5.26,5.25,5.25,23000.0,4.2851,4.2933,4.2851,4.2851,23000.0
2006-01-30 14:20:00,5.25,5.26,5.25,5.26,39400.0,4.2851,4.2933,4.2851,4.2933,39400.0
2006-01-30 14:25:00,5.25,5.26,5.25,5.26,28100.0,4.2851,4.2933,4.2851,4.2933,28100.0
2006-01-30 14:30:00,5.25,5.26,5.25,5.26,10500.0,4.2851,4.2933,4.2851,4.2933,10500.0
2006-01-30 14:35:00,5.25,5.26,5.25,5.26,13600.0,4.2851,4.2933,4.2851,4.2933,13600.0
2006-01-30 14:40:00,5.25,5.27,5.25,5.26,66900.0,4.2851,4.3014,4.2851,4.2933,66900.0
2006-01-30 14:45:00,5.27,5.28,5.26,5.27,68300.0,4.3014,4.3096,4.2933,4.3014,68300.0
2006-01-30 14:50:00,5.27,5.28,5.27,5.28,19900.0,4.3014,4.3096,4.3014,4.3096,19900.0
2006-01-30 14:55:00,5.28,5.28,5.26,5.27,70200.0,4.3096,4.3096,4.2933,4.3014,70200.0
2006-01-30 15:00:00,5.26,5.27,5.26,5.27,14900.0,4.2933,4.3014,4.2933,4.3014,14900.0
2006-01-30 15:05:00,5.27,5.27,5.26,5.26,7000.0,4.3014,4.3014,4.2933,4.2933,7000.0
2006-01-30 15:10:00,5.26,5.27,5.25,5.25,130900.0,4.2933,4.3014,4.2851,4.2851,130900.0
2006-01-30 15:15:00,5.25,5.26,5.25,5.25,25200.0,4.2851,4.2933,4.2851,4.2851,25200.0
2006-01-30 15:20:00,5.25,5.26,5.25,5.25,67800.0,4.2851,4.2933,4.2851,4.2851,67800.0
2006-01-30 15:25:00,5.25,5.26,5.25,5.26,13000.0,4.2851,4.2933,4.2851,4.2933,13000.0
2006-01-30 15:30:00,5.25,5.27,5.25,5.27,122600.0,4.2851,4.3014,4.2851,4.3014,122600.0
2006-01-30 15:35:00,5.27,5.27,5.26,5.26,80300.0,4.3014,4.3014,4.2933,4.2933,80300.0
2006-01-30 15:40:00,5.26,5.27,5.25,5.26,94200.0,4.2933,4.3014,4.2851,4.2933,94200.0
2006-01-30 15:45:00,5.26,5.27,5.25,5.25,316900.0,4.2933,4.3014,4.2851,4.2851,316900.0
2006-01-30 15:50:00,5.25,5.26,5.24,5.25,220900.0,4.2851,4.2933,4.277,4.2851,220900.0
2006-01-30 15:55:00,5.25,5.26,5.24,5.26,114800.0,4.2851,4.2933,4.277,4.2933,114800.0
2006-01-31 09:30:00,5.25,5.26,5.23,5.23,62700.0,4.2851,4.2933,4.2688,4.2688,62700.0
2006-01-31 09:35:00,5.23,5.27,5.23,5.25,63600.0,4.2688,4.3014,4.2688,4.2851,63600.0
2006-01-31 09:40:00,5.25,5.3,5.25,5.26,141900.0,4.2851,4.3259,4.2851,4.2933,141900.0
2006-01-31 09:45:00,5.26,5.29,5.25,5.28,28800.0,4.2933,4.3178,4.2851,4.3096,28800.0
2006-01-31 09:50:00,5.28,5.28,5.26,5.27,21700.0,4.3096,4.3096,4.2933,4.3014,21700.0
2006-01-31 09:55:00,5.27,5.27,5.26,5.27,22400.0,4.3014,4.3014,4.2933,4.3014,22400.0
2006-01-31 10:00:00,5.28,5.28,5.26,5.26,24100.0,4.3096,4.3096,4.2933,4.2933,24100.0
2006-01-31 10:05:00,5.26,5.28,5.26,5.27,17500.0,4.2933,4.3096,4.2933,4.3014,17500.0
2006-01-31 10:10:00,5.28,5.28,5.26,5.28,10600.0,4.3096,4.3096,4.2933,4.3096,10600.0
2006-01-31 10:15:00,5.28,5.28,5.26,5.28,24800.0,4.3096,4.3096,4.2933,4.3096,24800.0
2006-01-31 10:20:00,5.27,5.28,5.25,5.25,34200.0,4.3014,4.3096,4.2851,4.2851,34200.0
2006-01-31 10:25:00,5.24,5.27,5.24,5.27,43000.0,4.277,4.3014,4.277,4.3014,43000.0
2006-01-31 10:30:00,5.27,5.27,5.22,5.23,77000.0,4.3014,4.3014,4.2606,4.2688,77000.0
2006-01-31 10:35:00,5.23,5.24,5.23,5.24,16400.0,4.2688,4.277,4.2688,4.277,16400.0
2006-01-31 10:40:00,5.24,5.25,5.24,5.25,16400.0,4.277,4.2851,4.277,4.2851,16400.0
2006-01-31 10:45:00,5.24,5.26,5.24,5.26,32900.0,4.277,4.2933,4.277,4.2933,32900.0
2006-01-31 10:50:00,5.26,5.27,5.25,5.26,16600.0,4.2933,4.3014,4.2851,4.2933,16600.0
2006-01-31 10:55:00,5.27,5.27,5.26,5.27,11000.0,4.3014,4.3014,4.2933,4.3014,11000.0
2006-01-31 11:00:00,5.26,5.27,5.24,5.24,58200.0,4.2933,4.3014,4.277,4.277,58200.0
2006-01-31 11:05:00,5.24,5.25,5.24,5.24,29900.0,4.277,4.2851,4.277,4.277,29900.0
2006-01-31 11:10:00,5.25,5.25,5.23,5.23,21200.0,4.2851,4.2851,4.2688,4.2688,21200.0
2006-01-31 11:15:00,5.24,5.24,5.23,5.24,37900.0,4.277,4.277,4.2688,4.277,37900.0
2006-01-31 11:20:00,5.24,5.24,5.23,5.23,20400.0,4.277,4.277,4.2688,4.2688,20400.0
2006-01-31 11:25:00,5.23,5.25,5.23,5.25,47700.0,4.2688,4.2851,4.2688,4.2851,47700.0
2006-01-31 11:30:00,5.25,5.25,5.24,5.25,12200.0,4.2851,4.2851,4.277,4.2851,12200.0
2006-01-31 11:35:00,5.25,5.25,5.24,5.25,7200.0,4.2851,4.2851,4.277,4.2851,7200.0
2006-01-31 11:40:00,5.24,5.25,5.24,5.24,2500.0,4.277,4.2851,4.277,4.277,2500.0
2006-01-31 11:45:00,5.25,5.25,5.24,5.25,21000.0,4.2851,4.2851,4.277,4.2851,21000.0
2006-01-31 11:50:00,5.24,5.26,5.24,5.26,31700.0,4.277,4.2933,4.277,4.2933,31700.0
2006-01-31 11:55:00,5.25,5.26,5.25,5.26,1600.0,4.2851,4.2933,4.2851,4.2933,1600.0
2006-01-31 12:00:00,5.26,5.26,5.25,5.25,6100.0,4.2933,4.2933,4.2851,4.2851,6100.0
2006-01-31 12:05:00,5.25,5.26,5.25,5.25,6000.0,4.2851,4.2933,4.2851,4.2851,6000.0
2006-01-31 12:10:00,5.25,5.26,5.25,5.25,25100.0,4.2851,4.2933,4.2851,4.2851,25100.0
2006-01-31 12:15:00,5.26,5.26,5.24,5.25,45000.0,4.2933,4.2933,4.277,4.2851,45000.0
2006-01-31 12:20:00,5.25,5.26,5.24,5.25,30900.0,4.2851,4.2933,4.277,4.2851,30900.0
2006-01-31 12:25:00,5.25,5.25,5.24,5.25,4200.0,4.2851,4.2851,4.277,4.2851,4200.0
2006-01-31 12:30:00,5.24,5.25,5.24,5.24,4400.0,4.277,4.2851,4.277,4.277,4400.0
2006-01-31 12:35:00,5.25,5.25,5.24,5.25,62000.0,4.2851,4.2851,4.277,4.2851,62000.0
2006-01-31 12:40:00,5.24,5.25,5.24,5.24,99000.0,4.277,4.2851,4.277,4.277,99000.0
2006-01-31 12:45:00,5.25,5.25,5.24,5.25,28200.0,4.2851,4.2851,4.277,4.2851,28200.0
2006-01-31 12:50:00,5.24,5.25,5.24,5.25,2900.0,4.277,4.2851,4.277,4.2851,2900.0
2006-01-31 12:55:00,5.24,5.25,5.24,5.24,56300.0,4.277,4.2851,4.277,4.277,56300.0
2006-01-31 13:00:00,5.24,5.25,5.24,5.25,18900.0,4.277,4.2851,4.277,4.2851,18900.0
2006-01-31 13:05:00,5.24,5.25,5.24,5.24,9600.0,4.277,4.2851,4.277,4.277,9600.0
2006-01-31 13:10:00,5.25,5.25,5.24,5.25,10400.0,4.2851,4.2851,4.277,4.2851,10400.0
2006-01-31 13:15:00,5.24,5.25,5.24,5.24,7900.0,4.277,4.2851,4.277,4.277,7900.0
2006-01-31 13:20:00,5.24,5.25,5.24,5.24,10100.0,4.277,4.2851,4.277,4.277,10100.0
2006-01-31 13:25:00,5.25,5.25,5.24,5.24,12500.0,4.2851,4.2851,4.277,4.277,12500.0
2006-01-31 13:30:00,5.25,5.25,5.24,5.24,8500.0,4.2851,4.2851,4.277,4.277,8500.0
2006-01-31 13:35:00,5.25,5.27,5.24,5.26,91900.0,4.2851,4.3014,4.277,4.2933,91900.0
2006-01-31 13:40:00,5.26,5.27,5.26,5.27,2600.0,4.2933,4.3014,4.2933,4.3014,2600.0
2006-01-31 13:45:00,5.26,5.27,5.26,5.26,6700.0,4.2933,4.3014,4.2933,4.2933,6700.0
2006-01-31 13:50:00,5.26,5.27,5.26,5.26,14200.0,4.2933,4.3014,4.2933,4.2933,14200.0
2006-01-31 13:55:00,5.27,5.27,5.26,5.27,13200.0,4.3014,4.3014,4.2933,4.3014,13200.0
2006-01-31 14:00:00,5.27,5.27,5.26,5.27,22600.0,4.3014,4.3014,4.2933,4.3014,22600.0
2006-01-31 14:05:00,5.27,5.28,5.26,5.28,47500.0,4.3014,4.3096,4.2933,4.3096,47500.0
2006-01-31 14:10:00,5.28,5.28,5.27,5.27,10800.0,4.3096,4.3096,4.3014,4.3014,10800.0
2006-01-31 14:15:00,5.28,5.29,5.28,5.29,103700.0,4.3096,4.3178,4.3096,4.3178,103700.0
2006-01-31 14:20:00,5.29,5.29,5.27,5.27,50500.0,4.3178,4.3178,4.3014,4.3014,50500.0
2006-01-31 14:25:00,5.27,5.28,5.26,5.27,71700.0,4.3014,4.3096,4.2933,4.3014,71700.0
2006-01-31 14:30:00,5.28,5.28,5.26,5.27,29600.0,4.3096,4.3096,4.2933,4.3014,29600.0
2006-01-31 14:35:00,5.27,5.27,5.26,5.27,65400.0,4.3014,4.3014,4.2933,4.3014,65400.0
2006-01-31 14:40:00,5.27,5.28,5.26,5.28,32500.0,4.3014,4.3096,4.2933,4.3096,32500.0
2006-01-31 14:45:00,5.28,5.28,5.26,5.26,22700.0,4.3096,4.3096,4.2933,4.2933,22700.0
2006-01-31 14:50:00,5.27,5.27,5.26,5.26,13100.0,4.3014,4.3014,4.2933,4.2933,13100.0
2006-01-31 14:55:00,5.26,5.28,5.26,5.27,23600.0,4.2933,4.3096,4.2933,4.3014,23600.0
2006-01-31 15:00:00,5.28,5.28,5.27,5.27,17500.0,4.3096,4.3096,4.3014,4.3014,17500.0
2006-01-31 15:05:00,5.27,5.28,5.26,5.26,64400.0,4.3014,4.3096,4.2933,4.2933,64400.0
2006-01-31 15:10:00,5.26,5.26,5.23,5.23,115400.0,4.2933,4.2933,4.2688,4.2688,115400.0
2006-01-31 15:15:00,5.24,5.27,5.23,5.27,83900.0,4.277,4.3014,4.2688,4.3014,83900.0
2006-01-31 15:20:00,5.26,5.27,5.26,5.27,37700.0,4.2933,4.3014,4.2933,4.3014,37700.0
2006-01-31 15:25:00,5.27,5.29,5.27,5.28,151600.0,4.3014,4.3178,4.3014,4.3096,151600.0
2006-01-31 15:30:00,5.27,5.28,5.25,5.26,38500.0,4.3014,4.3096,4.2851,4.2933,38500.0
2006-01-31 15:35:00,5.26,5.28,5.25,5.26,81800.0,4.2933,4.3096,4.2851,4.2933,81800.0
2006-01-31 15:40:00,5.27,5.27,5.25,5.26,70100.0,4.3014,4.3014,4.2851,4.2933,70100.0
2006-01-31 15:45:00,5.26,5.29,5.26,5.29,192600.0,4.2933,4.3178,4.2933,4.3178,192600.0
2006-01-31 15:50:00,5.28,5.29,5.27,5.27,56800.0,4.3096,4.3178,4.3014,4.3014,56800.0
2006-01-31 15:55:00,5.27,5.28,5.25,5.27,85700.0,4.3014,4.3096,4.2851,4.3014,85700.0
2006-02-01 09:30:00,5.25,5.26,5.23,5.24,50800.0,4.2851,4.2933,4.2688,4.277,50800.0
2006-02-01 09:35:00,5.24,5.25,5.24,5.25,4200.0,4.277,4.2851,4.277,4.2851,4200.0
2006-02-01 09:40:00,5.24,5.26,5.24,5.24,27100.0,4.277,4.2933,4.277,4.277,27100.0
2006-02-01 09:45:00,5.24,5.26,5.24,5.26,5300.0,4.277,4.2933,4.277,4.2933,5300.0
2006-02-01 09:50:00,5.26,5.26,5.24,5.25,24100.0,4.2933,4.2933,4.277,4.2851,24100.0
2006-02-01 09:55:00,5.25,5.26,5.24,5.24,57400.0,4.2851,4.2933,4.277,4.277,57400.0
2006-02-01 10:00:00,5.23,5.23,5.22,5.22,30500.0,4.2688,4.2688,4.2606,4.2606,30500.0
2006-02-01 10:05:00,5.23,5.24,5.22,5.24,45000.0,4.2688,4.277,4.2606,4.277,45000.0
2006-02-01 10:10:00,5.24,5.27,5.24,5.26,59800.0,4.277,4.3014,4.277,4.2933,59800.0
2006-02-01 10:15:00,5.27,5.27,5.26,5.27,30100.0,4.3014,4.3014,4.2933,4.3014,30100.0
2006-02-01 10:20:00,5.27,5.27,5.26,5.27,31100.0,4.3014,4.3014,4.2933,4.3014,31100.0
2006-02-01 10:25:00,5.27,5.28,5.26,5.27,21300.0,4.3014,4.3096,4.2933,4.3014,21300.0
2006-02-01 10:30:00,5.26,5.27,5.26,5.26,12300.0,4.2933,4.3014,4.2933,4.2933,12300.0
2006-02-01 10:35:00,5.26,5.27,5.26,5.26,10600.0,4.2933,4.3014,4.2933,4.2933,10600.0
2006-02-01 10:40:00,5.26,5.26,5.25,5.26,5800.0,4.2933,4.2933,4.2851,4.2933,5800.0
2006-02-01 10:45:00,5.26,5.27,5.25,5.27,38300.0,4.2933,4.3014,4.2851,4.3014,38300.0
2006-02-01 10:50:00,5.26,5.27,5.26,5.26,9500.0,4.2933,4.3014,4.2933,4.2933,9500.0
2006-02-01 10:55:00,5.27,5.27,5.26,5.26,16300.0,4.3014,4.3014,4.2933,4.2933,16300.0
2006-02-01 11:00:00,5.27,5.27,5.26,5.26,51800.0,4.3014,4.3014,4.2933,4.2933,51800.0
2006-02-01 11:05:00,5.26,5.27,5.26,5.26,9400.0,4.2933,4.3014,4.2933,4.2933,9400.0
2006-02-01 11:10:00,5.27,5.27,5.26,5.26,24000.0,4.3014,4.3014,4.2933,4.2933,24000.0
2006-02-01 11:15:00,5.27,5.27,5.26,5.26,15900.0,4.3014,4.3014,4.2933,4.2933,15900.0
2006-02-01 11:20:00,5.27,5.27,5.26,5.27,1500.0,4.3014,4.3014,4.2933,4.3014,1500.0
2006-02-01 11:25:00,5.27,5.27,5.26,5.27,15600.0,4.3014,4.3014,4.2933,4.3014,15600.0
2006-02-01 11:30:00,5.26,5.27,5.26,5.26,1700.0,4.2933,4.3014,4.2933,4.2933,1700.0
2006-02-01 11:35:00,5.26,5.27,5.26,5.26,11900.0,4.2933,4.3014,4.2933,4.2933,11900.0
2006-02-01 11:40:00,5.27,5.27,5.26,5.26,37600.0,4.3014,4.3014,4.2933,4.2933,37600.0
2006-02-01 11:45:00,5.27,5.27,5.26,5.27,5800.0,4.3014,4.3014,4.2933,4.3014,5800.0
2006-02-01 11:50:00,5.27,5.27,5.26,5.26,11000.0,4.3014,4.3014,4.2933,4.2933,11000.0
2006-02-01 11:55:00,5.27,5.27,5.26,5.26,24300.0,4.3014,4.3014,4.2933,4.2933,24300.0
2006-02-01 12:00:00,5.27,5.27,5.25,5.26,23000.0,4.3014,4.3014,4.2851,4.2933,23000.0
2006-02-01 12:05:00,5.25,5.26,5.25,5.25,6200.0,4.2851,4.2933,4.2851,4.2851,6200.0
2006-02-01 12:10:00,5.25,5.27,5.25,5.26,19100.0,4.2851,4.3014,4.2851,4.2933,19100.0
2006-02-01 12:15:00,5.26,5.27,5.26,5.26,18800.0,4.2933,4.3014,4.2933,4.2933,18800.0
2006-02-01 12:20:00,5.26,5.27,5.26,5.26,22400.0,4.2933,4.3014,4.2933,4.2933,22400.0
2006-02-01 12:25:00,5.26,5.28,5.26,5.27,58900.0,4.2933,4.3096,4.2933,4.3014,58900.0
2006-02-01 12:30:00,5.27,5.28,5.26,5.28,11300.0,4.3014,4.3096,4.2933,4.3096,11300.0
2006-02-01 12:35:00,5.27,5.28,5.27,5.27,6800.0,4.3014,4.3096,4.3014,4.3014,6800.0
2006-02-01 12:40:00,5.27,5.28,5.27,5.27,23300.0,4.3014,4.3096,4.3014,4.3014,23300.0
2006-02-01 12:45:00,5.28,5.28,5.27,5.28,18100.0,4.3096,4.3096,4.3014,4.3096,18100.0
2006-02-01 12:50:00,5.27,5.27,5.25,5.26,55700.0,4.3014,4.3014,4.2851,4.2933,55700.0
2006-02-01 12:55:00,5.25,5.26,5.25,5.26,2800.0,4.2851,4.2933,4.2851,4.2933,2800.0
2006-02-01 13:00:00,5.25,5.26,5.25,5.25,4500.0,4.2851,4.2933,4.2851,4.2851,4500.0
2006-02-01 13:05:00,5.25,5.26,5.25,5.25,4800.0,4.2851,4.2933,4.2851,4.2851,4800.0
2006-02-01 13:10:00,5.26,5.26,5.25,5.26,800.0,4.2933,4.2933,4.2851,4.2933,800.0
2006-02-01 13:15:00,5.25,5.26,5.25,5.25,5900.0,4.2851,4.2933,4.2851,4.2851,5900.0
2006-02-01 13:20:00,5.25,5.26,5.25,5.25,7600.0,4.2851,4.2933,4.2851,4.2851,7600.0
2006-02-01 13:25:00,5.25,5.26,5.25,5.26,16600.0,4.2851,4.2933,4.2851,4.2933,16600.0
2006-02-01 13:30:00,5.25,5.26,5.25,5.25,19900.0,4.2851,4.2933,4.2851,4.2851,19900.0
2006-02-01 13:35:00,5.25,5.26,5.25,5.25,4700.0,4.2851,4.2933,4.2851,4.2851,4700.0
2006-02-01 13:40:00,5.25,5.26,5.25,5.25,19400.0,4.2851,4.2933,4.2851,4.2851,19400.0
2006-02-01 13:45:00,5.26,5.26,5.25,5.25,6500.0,4.2933,4.2933,4.2851,4.2851,6500.0
2006-02-01 13:50:00,5.25,5.25,5.24,5.25,61400.0,4.2851,4.2851,4.277,4.2851,61400.0
2006-02-01 13:55:00,5.26,5.27,5.25,5.26,21400.0,4.2933,4.3014,4.2851,4.2933,21400.0
2006-02-01 14:00:00,5.26,5.27,5.26,5.27,33700.0,4.2933,4.3014,4.2933,4.3014,33700.0
2006-02-01 14:05:00,5.27,5.28,5.27,5.27,7100.0,4.3014,4.3096,4.3014,4.3014,7100.0
2006-02-01 14:10:00,5.27,5.28,5.27,5.27,14000.0,4.3014,4.3096,4.3014,4.3014,14000.0
2006-02-01 14:15:00,5.28,5.28,5.27,5.27,7900.0,4.3096,4.3096,4.3014,4.3014,7900.0
2006-02-01 14:20:00,5.27,5.28,5.27,5.28,6800.0,4.3014,4.3096,4.3014,4.3096,6800.0
2006-02-01 14:25:00,5.27,5.28,5.27,5.27,26300.0,4.3014,4.3096,4.3014,4.3014,26300.0
2006-02-01 14:30:00,5.27,5.28,5.27,5.27,75400.0,4.3014,4.3096,4.3014,4.3014,75400.0
2006-02-01 14:35:00,5.27,5.28,5.27,5.28,57200.0,4.3014,4.3096,4.3014,4.3096,57200.0
2006-02-01 14:40:00,5.28,5.29,5.27,5.29,80900.0,4.3096,4.3178,4.3014,4.3178,80900.0
2006-02-01 14:45:00,5.28,5.3,5.28,5.3,52700.0,4.3096,4.3259,4.3096,4.3259,52700.0
2006-02-01 14:50:00,5.3,5.3,5.28,5.29,68800.0,4.3259,4.3259,4.3096,4.3178,68800.0
2006-02-01 14:55:00,5.28,5.29,5.28,5.29,15000.0,4.3096,4.3178,4.3096,4.3178,15000.0
2006-02-01 15:00:00,5.28,5.3,5.28,5.3,22100.0,4.3096,4.3259,4.3096,4.3259,22100.0
2006-02-01 15:05:00,5.29,5.3,5.29,5.3,70300.0,4.3178,4.3259,4.3178,4.3259,70300.0
2006-02-01 15:10:00,5.29,5.3,5.29,5.29,21600.0,4.3178,4.3259,4.3178,4.3178,21600.0
2006-02-01 15:15:00,5.29,5.3,5.29,5.29,61500.0,4.3178,4.3259,4.3178,4.3178,61500.0
2006-02-01 15:20:00,5.29,5.3,5.29,5.29,37000.0,4.3178,4.3259,4.3178,4.3178,37000.0
2006-02-01 15:25:00,5.3,5.3,5.29,5.29,35800.0,4.3259,4.3259,4.3178,4.3178,35800.0
2006-02-01 15:30:00,5.29,5.3,5.29,5.3,18700.0,4.3178,4.3259,4.3178,4.3259,18700.0
2006-02-01 15:35:00,5.29,5.31,5.29,5.3,61700.0,4.3178,4.3341,4.3178,4.3259,61700.0
2006-02-01 15:40:00,5.3,5.31,5.3,5.3,26300.0,4.3259,4.3341,4.3259,4.3259,26300.0
2006-02-01 15:45:00,5.3,5.34,5.3,5.34,98400.0,4.3259,4.3586,4.3259,4.3586,98400.0
2006-02-01 15:50:00,5.33,5.34,5.31,5.31,96900.0,4.3504,4.3586,4.3341,4.3341,96900.0
2006-02-01 15:55:00,5.32,5.34,5.3,5.33,222400.0,4.3423,4.3586,4.3259,4.3504,222400.0
2006-02-02 09:30:00,5.32,5.33,5.29,5.32,44400.0,4.3423,4.3504,4.3178,4.3423,44400.0
2006-02-02 09:35:00,5.31,5.31,5.28,5.29,27100.0,4.3341,4.3341,4.3096,4.3178,27100.0
2006-02-02 09:40:00,5.29,5.3,5.28,5.29,36400.0,4.3178,4.3259,4.3096,4.3178,36400.0
2006-02-02 09:45:00,5.29,5.32,5.28,5.31,85400.0,4.3178,4.3423,4.3096,4.3341,85400.0
2006-02-02 09:50:00,5.31,5.32,5.3,5.32,32900.0,4.3341,4.3423,4.3259,4.3423,32900.0
2006-02-02 09:55:00,5.32,5.32,5.31,5.31,15800.0,4.3423,4.3423,4.3341,4.3341,15800.0
2006-02-02 10:00:00,5.32,5.32,5.28,5.29,73800.0,4.3423,4.3423,4.3096,4.3178,73800.0
2006-02-02 10:05:00,5.29,5.3,5.28,5.3,26400.0,4.3178,4.3259,4.3096,4.3259,26400.0
2006-02-02 10:10:00,5.3,5.31,5.29,5.3,57600.0,4.3259,4.3341,4.3178,4.3259,57600.0
2006-02-02 10:15:00,5.3,5.3,5.29,5.29,4100.0,4.3259,4.3259,4.3178,4.3178,4100.0
2006-02-02 10:20:00,5.29,5.3,5.28,5.29,42300.0,4.3178,4.3259,4.3096,4.3178,42300.0
2006-02-02 10:25:00,5.29,5.3,5.28,5.29,61900.0,4.3178,4.3259,4.3096,4.3178,61900.0
2006-02-02 10:30:00,5.29,5.3,5.29,5.29,10800.0,4.3178,4.3259,4.3178,4.3178,10800.0
2006-02-02 10:35:00,5.29,5.3,5.27,5.27,64100.0,4.3178,4.3259,4.3014,4.3014,64100.0
2006-02-02 10:40:00,5.27,5.28,5.25,5.25,76800.0,4.3014,4.3096,4.2851,4.2851,76800.0
2006-02-02 10:45:00,5.25,5.27,5.25,5.26,71200.0,4.2851,4.3014,4.2851,4.2933,71200.0
2006-02-02 10:50:00,5.26,5.27,5.26,5.26,21200.0,4.2933,4.3014,4.2933,4.2933,21200.0
2006-02-02 10:55:00,5.27,5.28,5.26,5.27,31200.0,4.3014,4.3096,4.2933,4.3014,31200.0
2006-02-02 11:00:00,5.26,5.26,5.23,5.25,102300.0,4.2933,4.2933,4.2688,4.2851,102300.0
2006-02-02 11:05:00,5.25,5.26,5.24,5.24,46500.0,4.2851,4.2933,4.277,4.277,46500.0
2006-02-02 11:10:00,5.24,5.25,5.23,5.23,29300.0,4.277,4.2851,4.2688,4.2688,29300.0
2006-02-02 11:15:00,5.23,5.24,5.23,5.23,55400.0,4.2688,4.277,4.2688,4.2688,55400.0
2006-02-02 11:20:00,5.23,5.24,5.23,5.24,52100.0,4.2688,4.277,4.2688,4.277,52100.0
2006-02-02 11:25:00,5.23,5.24,5.22,5.22,41700.0,4.2688,4.277,4.2606,4.2606,41700.0
2006-02-02 11:30:00,5.22,5.23,5.2,5.22,121400.0,4.2606,4.2688,4.2443,4.2606,121400.0
2006-02-02 11:35:00,5.23,5.23,5.22,5.23,18700.0,4.2688,4.2688,4.2606,4.2688,18700.0
2006-02-02 11:40:00,5.23,5.23,5.22,5.23,16200.0,4.2688,4.2688,4.2606,4.2688,16200.0
2006-02-02 11:45:00,5.22,5.23,5.21,5.21,51900.0,4.2606,4.2688,4.2525,4.2525,51900.0
2006-02-02 11:50:00,5.21,5.22,5.21,5.21,20700.0,4.2525,4.2606,4.2525,4.2525,20700.0
2006-02-02 11:55:00,5.21,5.22,5.21,5.21,14700.0,4.2525,4.2606,4.2525,4.2525,14700.0
2006-02-02 12:00:00,5.22,5.24,5.21,5.23,40900.0,4.2606,4.277,4.2525,4.2688,40900.0
2006-02-02 12:05:00,5.23,5.26,5.23,5.26,27200.0,4.2688,4.2933,4.2688,4.2933,27200.0
2006-02-02 12:10:00,5.26,5.28,5.25,5.26,70600.0,4.2933,4.3096,4.2851,4.2933,70600.0
2006-02-02 12:15:00,5.26,5.27,5.26,5.27,34800.0,4.2933,4.3014,4.2933,4.3014,34800.0
2006-02-02 12:20:00,5.27,5.27,5.26,5.26,17500.0,4.3014,4.3014,4.2933,4.2933,17500.0
2006-02-02 12:25:00,5.26,5.26,5.24,5.26,44600.0,4.2933,4.2933,4.277,4.2933,44600.0
2006-02-02 12:30:00,5.25,5.26,5.25,5.25,16900.0,4.2851,4.2933,4.2851,4.2851,16900.0
2006-02-02 12:35:00,5.25,5.26,5.24,5.24,34600.0,4.2851,4.2933,4.277,4.277,34600.0
2006-02-02 12:40:00,5.25,5.25,5.24,5.24,17700.0,4.2851,4.2851,4.277,4.277,17700.0
2006-02-02 12:45:00,5.24,5.26,5.24,5.26,30900.0,4.277,4.2933,4.277,4.2933,30900.0
2006-02-02 12:50:00,5.26,5.27,5.26,5.27,11600.0,4.2933,4.3014,4.2933,4.3014,11600.0
2006-02-02 12:55:00,5.27,5.27,5.26,5.27,9300.0,4.3014,4.3014,4.2933,4.3014,9300.0
2006-02-02 13:00:00,5.26,5.28,5.26,5.27,36800.0,4.2933,4.3096,4.2933,4.3014,36800.0
2006-02-02 13:05:00,5.27,5.28,5.27,5.28,14900.0,4.3014,4.3096,4.3014,4.3096,14900.0
2006-02-02 13:10:00,5.27,5.28,5.27,5.27,10700.0,4.3014,4.3096,4.3014,4.3014,10700.0
2006-02-02 13:15:00,5.28,5.28,5.27,5.27,21600.0,4.3096,4.3096,4.3014,4.3014,21600.0
2006-02-02 13:20:00,5.27,5.28,5.27,5.27,22600.0,4.3014,4.3096,4.3014,4.3014,22600.0
2006-02-02 13:25:00,5.28,5.28,5.27,5.27,18700.0,4.3096,4.3096,4.3014,4.3014,18700.0
2006-02-02 13:30:00,5.27,5.27,5.27,5.27,47500.0,4.3014,4.3014,4.3014,4.3014,47500.0
2006-02-02 13:35:00,5.27,5.27,5.24,5.24,47200.0,4.3014,4.3014,4.277,4.277,47200.0
2006-02-02 13:40:00,5.24,5.25,5.24,5.24,27600.0,4.277,4.2851,4.277,4.277,27600.0
2006-02-02 13:45:00,5.25,5.26,5.24,5.25,23300.0,4.2851,4.2933,4.277,4.2851,23300.0
2006-02-02 13:50:00,5.25,5.26,5.25,5.26,7400.0,4.2851,4.2933,4.2851,4.2933,7400.0
2006-02-02 13:55:00,5.25,5.26,5.25,5.26,9300.0,4.2851,4.2933,4.2851,4.2933,9300.0
2006-02-02 14:00:00,5.26,5.27,5.25,5.27,16700.0,4.2933,4.3014,4.2851,4.3014,16700.0
2006-02-02 14:05:00,5.26,5.27,5.25,5.25,24300.0,4.2933,4.3014,4.2851,4.2851,24300.0
2006-02-02 14:10:00,5.26,5.26,5.25,5.26,21500.0,4.2933,4.2933,4.2851,4.2933,21500.0
2006-02-02 14:15:00,5.25,5.26,5.25,5.26,12700.0,4.2851,4.2933,4.2851,4.2933,12700.0
2006-02-02 14:20:00,5.26,5.27,5.25,5.25,37700.0,4.2933,4.3014,4.2851,4.2851,37700.0
2006-02-02 14:25:00,5.25,5.26,5.25,5.25,10800.0,4.2851,4.2933,4.2851,4.2851,10800.0
2006-02-02 14:30:00,5.26,5.29,5.26,5.28,74700.0,4.2933,4.3178,4.2933,4.3096,74700.0
2006-02-02 14:35:00,5.29,5.3,5.28,5.29,30800.0,4.3178,4.3259,4.3096,4.3178,30800.0
2006-02-02 14:40:00,5.29,5.29,5.28,5.28,15100.0,4.3178,4.3178,4.3096,4.3096,15100.0
2006-02-02 14:45:00,5.28,5.29,5.28,5.29,20000.0,4.3096,4.3178,4.3096,4.3178,20000.0
2006-02-02 14:50:00,5.28,5.29,5.27,5.27,14100.0,4.3096,4.3178,4.3014,4.3014,14100.0
2006-02-02 14:55:00,5.28,5.28,5.27,5.27,11800.0,4.3096,4.3096,4.3014,4.3014,11800.0
2006-02-02 15:00:00,5.27,5.27,5.25,5.25,21000.0,4.3014,4.3014,4.2851,4.2851,21000.0
2006-02-02 15:05:00,5.25,5.26,5.25,5.26,8900.0,4.2851,4.2933,4.2851,4.2933,8900.0
2006-02-02 15:10:00,5.26,5.26,5.25,5.26,20300.0,4.2933,4.2933,4.2851,4.2933,20300.0
2006-02-02 15:15:00,5.25,5.27,5.25,5.27,26800.0,4.2851,4.3014,4.2851,4.3014,26800.0
2006-02-02 15:20:00,5.26,5.27,5.25,5.26,35200.0,4.2933,4.3014,4.2851,4.2933,35200.0
2006-02-02 15:25:00,5.26,5.26,5.25,5.25,30400.0,4.2933,4.2933,4.2851,4.2851,30400.0
2006-02-02 15:30:00,5.25,5.26,5.25,5.26,9000.0,4.2851,4.2933,4.2851,4.2933,9000.0
2006-02-02 15:35:00,5.26,5.26,5.25,5.25,17700.0,4.2933,4.2933,4.2851,4.2851,17700.0
2006-02-02 15:40:00,5.26,5.26,5.25,5.25,12700.0,4.2933,4.2933,4.2851,4.2851,12700.0
2006-02-02 15:45:00,5.25,5.26,5.25,5.25,19300.0,4.2851,4.2933,4.2851,4.2851,19300.0
2006-02-02 15:50:00,5.25,5.26,5.25,5.25,74300.0,4.2851,4.2933,4.2851,4.2851,74300.0
2006-02-02 15:55:00,5.26,5.26,5.23,5.23,118000.0,4.2933,4.2933,4.2688,4.2688,118000.0
2006-02-03 09:30:00,5.22,5.24,5.19,5.21,45200.0,4.2606,4.277,4.2361,4.2525,45200.0
2006-02-03 09:35:00,5.2,5.23,5.16,5.2,47200.0,4.2443,4.2688,4.2117,4.2443,47200.0
2006-02-03 09:40:00,5.21,5.23,5.21,5.23,31900.0,4.2525,4.2688,4.2525,4.2688,31900.0
2006-02-03 09:45:00,5.23,5.23,5.23,5.23,5500.0,4.2688,4.2688,4.2688,4.2688,5500.0
2006-02-03 09:50:00,5.23,5.24,5.23,5.23,12500.0,4.2688,4.277,4.2688,4.2688,12500.0
2006-02-03 09:55:00,5.23,5.23,5.21,5.21,35300.0,4.2688,4.2688,4.2525,4.2525,35300.0
2006-02-03 10:00:00,5.21,5.24,5.21,5.23,31900.0,4.2525,4.277,4.2525,4.2688,31900.0
2006-02-03 10:05:00,5.23,5.24,5.22,5.22,14800.0,4.2688,4.277,4.2606,4.2606,14800.0
2006-02-03 10:10:00,5.22,5.23,5.22,5.22,19300.0,4.2606,4.2688,4.2606,4.2606,19300.0
2006-02-03 10:15:00,5.22,5.23,5.21,5.21,37400.0,4.2606,4.2688,4.2525,4.2525,37400.0
2006-02-03 10:20:00,5.21,5.22,5.19,5.19,40600.0,4.2525,4.2606,4.2361,4.2361,40600.0
2006-02-03 10:25:00,5.19,5.2,5.18,5.19,38300.0,4.2361,4.2443,4.228,4.2361,38300.0
2006-02-03 10:30:00,5.19,5.21,5.19,5.21,32500.0,4.2361,4.2525,4.2361,4.2525,32500.0
2006-02-03 10:35:00,5.2,5.21,5.19,5.19,15100.0,4.2443,4.2525,4.2361,4.2361,15100.0
2006-02-03 10:40:00,5.19,5.2,5.19,5.19,8100.0,4.2361,4.2443,4.2361,4.2361,8100.0
2006-02-03 10:45:00,5.19,5.19,5.18,5.18,23100.0,4.2361,4.2361,4.228,4.228,23100.0
2006-02-03 10:50:00,5.18,5.19,5.18,5.18,8100.0,4.228,4.2361,4.228,4.228,8100.0
2006-02-03 10:55:00,5.19,5.19,5.18,5.18,51400.0,4.2361,4.2361,4.228,4.228,51400.0
2006-02-03 11:00:00,5.19,5.19,5.18,5.18,7100.0,4.2361,4.2361,4.228,4.228,7100.0
2006-02-03 11:05:00,5.18,5.19,5.18,5.19,10100.0,4.228,4.2361,4.228,4.2361,10100.0
2006-02-03 11:10:00,5.18,5.19,5.17,5.17,21400.0,4.228,4.2361,4.2198,4.2198,21400.0
2006-02-03 11:15:00,5.18,5.18,5.15,5.15,55700.0,4.228,4.228,4.2035,4.2035,55700.0
2006-02-03 11:20:00,5.15,5.18,5.15,5.17,39200.0,4.2035,4.228,4.2035,4.2198,39200.0
2006-02-03 11:25:00,5.17,5.18,5.17,5.17,14700.0,4.2198,4.228,4.2198,4.2198,14700.0
2006-02-03 11:30:00,5.17,5.18,5.17,5.18,8600.0,4.2198,4.228,4.2198,4.228,8600.0
2006-02-03 11:35:00,5.18,5.19,5.17,5.18,27000.0,4.228,4.2361,4.2198,4.228,27000.0
2006-02-03 11:40:00,5.18,5.2,5.18,5.19,37800.0,4.228,4.2443,4.228,4.2361,37800.0
2006-02-03 11:45:00,5.19,5.2,5.19,5.19,10500.0,4.2361,4.2443,4.2361,4.2361,10500.0
2006-02-03 11:50:00,5.19,5.2,5.19,5.19,2100.0,4.2361,4.2443,4.2361,4.2361,2100.0
2006-02-03 11:55:00,5.19,5.2,5.19,5.19,20200.0,4.2361,4.2443,4.2361,4.2361,20200.0
2006-02-03 12:00:00,5.19,5.2,5.19,5.19,51800.0,4.2361,4.2443,4.2361,4.2361,51800.0
2006-02-03 12:05:00,5.19,5.2,5.19,5.19,31100.0,4.2361,4.2443,4.2361,4.2361,31100.0
2006-02-03 12:10:00,5.19,5.2,5.19,5.19,18600.0,4.2361,4.2443,4.2361,4.2361,18600.0
2006-02-03 12:15:00,5.19,5.2,5.19,5.19,16800.0,4.2361,4.2443,4.2361,4.2361,16800.0
2006-02-03 12:20:00,5.2,5.2,5.19,5.19,5900.0,4.2443,4.2443,4.2361,4.2361,5900.0
2006-02-03 12:25:00,5.19,5.2,5.19,5.19,13600.0,4.2361,4.2443,4.2361,4.2361,13600.0
2006-02-03 12:30:00,5.19,5.2,5.19,5.2,4300.0,4.2361,4.2443,4.2361,4.2443,4300.0
2006-02-03 12:35:00,5.19,5.2,5.19,5.19,3700.0,4.2361,4.2443,4.2361,4.2361,3700.0
2006-02-03 12:40:00,5.2,5.2,5.19,5.19,7500.0,4.2443,4.2443,4.2361,4.2361,7500.0
2006-02-03 12:45:00,5.19,5.2,5.19,5.19,12500.0,4.2361,4.2443,4.2361,4.2361,12500.0
2006-02-03 12:50:00,5.19,5.2,5.19,5.19,16100.0,4.2361,4.2443,4.2361,4.2361,16100.0
2006-02-03 12:55:00,5.19,5.2,5.19,5.19,8600.0,4.2361,4.2443,4.2361,4.2361,8600.0
2006-02-03 13:00:00,5.2,5.2,5.19,5.19,4200.0,4.2443,4.2443,4.2361,4.2361,4200.0
2006-02-03 13:05:00,5.19,5.2,5.18,5.18,18600.0,4.2361,4.2443,4.228,4.228,18600.0
2006-02-03 13:10:00,5.18,5.19,5.18,5.18,12800.0,4.228,4.2361,4.228,4.228,12800.0
2006-02-03 13:15:00,5.19,5.2,5.18,5.19,29300.0,4.2361,4.2443,4.228,4.2361,29300.0
2006-02-03 13:20:00,5.2,5.2,5.19,5.2,2800.0,4.2443,4.2443,4.2361,4.2443,2800.0
2006-02-03 13:25:00,5.2,5.2,5.19,5.19,2200.0,4.2443,4.2443,4.2361,4.2361,2200.0
2006-02-03 13:30:00,5.2,5.2,5.19,5.19,12200.0,4.2443,4.2443,4.2361,4.2361,12200.0
2006-02-03 13:35:00,5.2,5.21,5.19,5.2,37800.0,4.2443,4.2525,4.2361,4.2443,37800.0
2006-02-03 13:40:00,5.2,5.21,5.19,5.2,28800.0,4.2443,4.2525,4.2361,4.2443,28800.0
2006-02-03 13:45:00,5.2,5.21,5.2,5.21,25000.0,4.2443,4.2525,4.2443,4.2525,25000.0
2006-02-03 13:50:00,5.21,5.22,5.21,5.21,34100.0,4.2525,4.2606,4.2525,4.2525,34100.0
2006-02-03 13:55:00,5.22,5.22,5.21,5.21,11600.0,4.2606,4.2606,4.2525,4.2525,11600.0
2006-02-03 14:00:00,5.22,5.22,5.21,5.21,8100.0,4.2606,4.2606,4.2525,4.2525,8100.0
2006-02-03 14:05:00,5.22,5.22,5.21,5.21,6800.0,4.2606,4.2606,4.2525,4.2525,6800.0
2006-02-03 14:10:00,5.21,5.22,5.2,5.21,41700.0,4.2525,4.2606,4.2443,4.2525,41700.0
2006-02-03 14:15:00,5.2,5.21,5.2,5.2,41300.0,4.2443,4.2525,4.2443,4.2443,41300.0
2006-02-03 14:20:00,5.2,5.21,5.2,5.21,3500.0,4.2443,4.2525,4.2443,4.2525,3500.0
2006-02-03 14:25:00,5.2,5.21,5.2,5.2,18900.0,4.2443,4.2525,4.2443,4.2443,18900.0
2006-02-03 14:30:00,5.2,5.21,5.2,5.2,11200.0,4.2443,4.2525,4.2443,4.2443,11200.0
2006-02-03 14:35:00,5.21,5.21,5.2,5.2,14700.0,4.2525,4.2525,4.2443,4.2443,14700.0
2006-02-03 14:40:00,5.21,5.21,5.2,5.21,8800.0,4.2525,4.2525,4.2443,4.2525,8800.0
2006-02-03 14:45:00,5.2,5.21,5.2,5.2,14200.0,4.2443,4.2525,4.2443,4.2443,14200.0
2006-02-03 14:50:00,5.21,5.22,5.2,5.22,41400.0,4.2525,4.2606,4.2443,4.2606,41400.0
2006-02-03 14:55:00,5.22,5.22,5.21,5.21,3600.0,4.2606,4.2606,4.2525,4.2525,3600.0
2006-02-03 15:00:00,5.21,5.22,5.21,5.21,11200.0,4.2525,4.2606,4.2525,4.2525,11200.0
2006-02-03 15:05:00,5.21,5.22,5.21,5.21,25700.0,4.2525,4.2606,4.2525,4.2525,25700.0
2006-02-03 15:10:00,5.21,5.22,5.21,5.21,23700.0,4.2525,4.2606,4.2525,4.2525,23700.0
2006-02-03 15:15:00,5.21,5.22,5.21,5.21,40800.0,4.2525,4.2606,4.2525,4.2525,40800.0
2006-02-03 15:20:00,5.21,5.22,5.21,5.21,3500.0,4.2525,4.2606,4.2525,4.2525,3500.0
2006-02-03 15:25:00,5.22,5.22,5.21,5.22,20000.0,4.2606,4.2606,4.2525,4.2606,20000.0
2006-02-03 15:30:00,5.21,5.22,5.2,5.21,41100.0,4.2525,4.2606,4.2443,4.2525,41100.0
2006-02-03 15:35:00,5.2,5.21,5.2,5.2,19500.0,4.2443,4.2525,4.2443,4.2443,19500.0
2006-02-03 15:40:00,5.2,5.2,5.19,5.19,31200.0,4.2443,4.2443,4.2361,4.2361,31200.0
2006-02-03 15:45:00,5.2,5.2,5.19,5.19,28900.0,4.2443,4.2443,4.2361,4.2361,28900.0
2006-02-03 15:50:00,5.19,5.19,5.18,5.19,26700.0,4.2361,4.2361,4.228,4.2361,26700.0
2006-02-03 15:55:00,5.18,5.19,5.18,5.18,139600.0,4.228,4.2361,4.228,4.228,139600.0
2006-02-06 09:30:00,5.17,5.17,5.13,5.17,113600.0,4.2198,4.2198,4.1872,4.2198,113600.0
2006-02-06 09:35:00,5.17,5.17,5.15,5.16,28200.0,4.2198,4.2198,4.2035,4.2117,28200.0
2006-02-06 09:40:00,5.16,5.16,5.14,5.14,36400.0,4.2117,4.2117,4.1953,4.1953,36400.0
2006-02-06 09:45:00,5.14,5.15,5.14,5.15,25600.0,4.1953,4.2035,4.1953,4.2035,25600.0
2006-02-06 09:50:00,5.15,5.15,5.14,5.15,26700.0,4.2035,4.2035,4.1953,4.2035,26700.0
2006-02-06 09:55:00,5.14,5.15,5.11,5.11,56300.0,4.1953,4.2035,4.1709,4.1709,56300.0
2006-02-06 10:00:00,5.12,5.13,5.11,5.12,40400.0,4.179,4.1872,4.1709,4.179,40400.0
2006-02-06 10:05:00,5.12,5.13,5.1,5.11,49900.0,4.179,4.1872,4.1627,4.1709,49900.0
2006-02-06 10:10:00,5.11,5.13,5.1,5.13,71000.0,4.1709,4.1872,4.1627,4.1872,71000.0
2006-02-06 10:15:00,5.13,5.14,5.11,5.14,42500.0,4.1872,4.1953,4.1709,4.1953,42500.0
2006-02-06 10:20:00,5.13,5.14,5.12,5.13,49400.0,4.1872,4.1953,4.179,4.1872,49400.0
2006-02-06 10:25:00,5.12,5.12,5.11,5.11,67100.0,4.179,4.179,4.1709,4.1709,67100.0
2006-02-06 10:30:00,5.11,5.12,5.1,5.11,56100.0,4.1709,4.179,4.1627,4.1709,56100.0
2006-02-06 10:35:00,5.11,5.13,5.11,5.13,26000.0,4.1709,4.1872,4.1709,4.1872,26000.0
2006-02-06 10:40:00,5.13,5.13,5.12,5.12,36000.0,4.1872,4.1872,4.179,4.179,36000.0
2006-02-06 10:45:00,5.13,5.13,5.12,5.13,28000.0,4.1872,4.1872,4.179,4.1872,28000.0
2006-02-06 10:50:00,5.13,5.14,5.13,5.13,28600.0,4.1872,4.1953,4.1872,4.1872,28600.0
2006-02-06 10:55:00,5.14,5.14,5.13,5.13,24900.0,4.1953,4.1953,4.1872,4.1872,24900.0
2006-02-06 11:00:00,5.13,5.14,5.13,5.14,46600.0,4.1872,4.1953,4.1872,4.1953,46600.0
2006-02-06 11:05:00,5.14,5.15,5.14,5.14,21100.0,4.1953,4.2035,4.1953,4.1953,21100.0
2006-02-06 11:10:00,5.14,5.17,5.14,5.17,90400.0,4.1953,4.2198,4.1953,4.2198,90400.0
2006-02-06 11:15:00,5.16,5.17,5.16,5.16,25900.0,4.2117,4.2198,4.2117,4.2117,25900.0
2006-02-06 11:20:00,5.16,5.17,5.16,5.16,12400.0,4.2117,4.2198,4.2117,4.2117,12400.0
2006-02-06 11:25:00,5.16,5.17,5.16,5.16,6300.0,4.2117,4.2198,4.2117,4.2117,6300.0
2006-02-06 11:30:00,5.16,5.17,5.14,5.14,57400.0,4.2117,4.2198,4.1953,4.1953,57400.0
2006-02-06 11:35:00,5.15,5.15,5.13,5.13,39100.0,4.2035,4.2035,4.1872,4.1872,39100.0
2006-02-06 11:40:00,5.13,5.14,5.13,5.13,17900.0,4.1872,4.1953,4.1872,4.1872,17900.0
2006-02-06 11:45:00,5.13,5.13,5.12,5.12,33800.0,4.1872,4.1872,4.179,4.179,33800.0
2006-02-06 11:50:00,5.13,5.13,5.12,5.12,45100.0,4.1872,4.1872,4.179,4.179,45100.0
2006-02-06 11:55:00,5.13,5.13,5.12,5.13,11500.0,4.1872,4.1872,4.179,4.1872,11500.0
2006-02-06 12:00:00,5.13,5.15,5.13,5.14,46900.0,4.1872,4.2035,4.1872,4.1953,46900.0
2006-02-06 12:05:00,5.14,5.15,5.14,5.14,10000.0,4.1953,4.2035,4.1953,4.1953,10000.0
2006-02-06 12:10:00,5.14,5.15,5.14,5.14,9100.0,4.1953,4.2035,4.1953,4.1953,9100.0
2006-02-06 12:15:00,5.14,5.15,5.14,5.14,21200.0,4.1953,4.2035,4.1953,4.1953,21200.0
2006-02-06 12:20:00,5.14,5.14,5.12,5.13,54300.0,4.1953,4.1953,4.179,4.1872,54300.0
2006-02-06 12:25:00,5.13,5.13,5.12,5.12,8400.0,4.1872,4.1872,4.179,4.179,8400.0
2006-02-06 12:30:00,5.12,5.13,5.12,5.12,22300.0,4.179,4.1872,4.179,4.179,22300.0
2006-02-06 12:35:00,5.12,5.14,5.12,5.13,58600.0,4.179,4.1953,4.179,4.1872,58600.0
2006-02-06 12:40:00,5.13,5.14,5.13,5.13,15500.0,4.1872,4.1953,4.1872,4.1872,15500.0
2006-02-06 12:45:00,5.14,5.14,5.13,5.13,13000.0,4.1953,4.1953,4.1872,4.1872,13000.0
2006-02-06 12:50:00,5.13,5.14,5.13,5.13,19600.0,4.1872,4.1953,4.1872,4.1872,19600.0
2006-02-06 12:55:00,5.13,5.14,5.13,5.13,22100.0,4.1872,4.1953,4.1872,4.1872,22100.0
2006-02-06 13:00:00,5.13,5.14,5.13,5.14,18400.0,4.1872,4.1953,4.1872,4.1953,18400.0
2006-02-06 13:05:00,5.14,5.14,5.13,5.14,57200.0,4.1953,4.1953,4.1872,4.1953,57200.0
2006-02-06 13:10:00,5.13,5.14,5.13,5.13,20000.0,4.1872,4.1953,4.1872,4.1872,20000.0
2006-02-06 13:15:00,5.13,5.14,5.13,5.13,23100.0,4.1872,4.1953,4.1872,4.1872,23100.0
2006-02-06 13:20:00,5.13,5.14,5.13,5.13,20900.0,4.1872,4.1953,4.1872,4.1872,20900.0
2006-02-06 13:25:00,5.14,5.14,5.13,5.13,23400.0,4.1953,4.1953,4.1872,4.1872,23400.0
2006-02-06 13:30:00,5.13,5.14,5.13,5.13,42400.0,4.1872,4.1953,4.1872,4.1872,42400.0
2006-02-06 13:35:00,5.13,5.14,5.12,5.12,62000.0,4.1872,4.1953,4.179,4.179,62000.0
2006-02-06 13:40:00,5.13,5.13,5.12,5.12,26300.0,4.1872,4.1872,4.179,4.179,26300.0
2006-02-06 13:45:00,5.12,5.13,5.12,5.12,17600.0,4.179,4.1872,4.179,4.179,17600.0
2006-02-06 13:50:00,5.12,5.12,5.11,5.11,18600.0,4.179,4.179,4.1709,4.1709,18600.0
2006-02-06 13:55:00,5.11,5.12,5.11,5.11,25800.0,4.1709,4.179,4.1709,4.1709,25800.0
2006-02-06 14:00:00,5.11,5.11,5.1,5.1,47100.0,4.1709,4.1709,4.1627,4.1627,47100.0
2006-02-06 14:05:00,5.1,5.11,5.1,5.11,26400.0,4.1627,4.1709,4.1627,4.1709,26400.0
2006-02-06 14:10:00,5.1,5.11,5.1,5.1,11600.0,4.1627,4.1709,4.1627,4.1627,11600.0
2006-02-06 14:15:00,5.11,5.11,5.1,5.1,49400.0,4.1709,4.1709,4.1627,4.1627,49400.0
2006-02-06 14:20:00,5.11,5.11,5.1,5.1,21600.0,4.1709,4.1709,4.1627,4.1627,21600.0
2006-02-06 14:25:00,5.11,5.13,5.1,5.13,124200.0,4.1709,4.1872,4.1627,4.1872,124200.0
2006-02-06 14:30:00,5.13,5.14,5.13,5.14,23900.0,4.1872,4.1953,4.1872,4.1953,23900.0
2006-02-06 14:35:00,5.13,5.14,5.13,5.13,17200.0,4.1872,4.1953,4.1872,4.1872,17200.0
2006-02-06 14:40:00,5.13,5.14,5.13,5.13,19200.0,4.1872,4.1953,4.1872,4.1872,19200.0
2006-02-06 14:45:00,5.13,5.14,5.13,5.13,9600.0,4.1872,4.1953,4.1872,4.1872,9600.0
2006-02-06 14:50:00,5.13,5.14,5.13,5.13,23000.0,4.1872,4.1953,4.1872,4.1872,23000.0
2006-02-06 14:55:00,5.13,5.14,5.13,5.14,6500.0,4.1872,4.1953,4.1872,4.1953,6500.0
2006-02-06 15:00:00,5.13,5.14,5.13,5.13,16900.0,4.1872,4.1953,4.1872,4.1872,16900.0
2006-02-06 15:05:00,5.14,5.14,5.13,5.13,19200.0,4.1953,4.1953,4.1872,4.1872,19200.0
2006-02-06 15:10:00,5.14,5.14,5.13,5.13,21700.0,4.1953,4.1953,4.1872,4.1872,21700.0
2006-02-06 15:15:00,5.13,5.14,5.13,5.13,13200.0,4.1872,4.1953,4.1872,4.1872,13200.0
2006-02-06 15:20:00,5.14,5.14,5.13,5.13,18100.0,4.1953,4.1953,4.1872,4.1872,18100.0
2006-02-06 15:25:00,5.13,5.14,5.13,5.13,18400.0,4.1872,4.1953,4.1872,4.1872,18400.0
2006-02-06 15:30:00,5.13,5.14,5.13,5.13,30300.0,4.1872,4.1953,4.1872,4.1872,30300.0
2006-02-06 15:35:00,5.13,5.14,5.13,5.13,33000.0,4.1872,4.1953,4.1872,4.1872,33000.0
2006-02-06 15:40:00,5.13,5.14,5.13,5.14,29100.0,4.1872,4.1953,4.1872,4.1953,29100.0
2006-02-06 15:45:00,5.14,5.16,5.13,5.15,98600.0,4.1953,4.2117,4.1872,4.2035,98600.0
2006-02-06 15:50:00,5.16,5.2,5.15,5.19,171900.0,4.2117,4.2443,4.2035,4.2361,171900.0
2006-02-06 15:55:00,5.2,5.2,5.15,5.16,136500.0,4.2443,4.2443,4.2035,4.2117,136500.0
2006-02-07 09:30:00,5.19,5.19,5.11,5.14,108800.0,4.2361,4.2361,4.1709,4.1953,108800.0
2006-02-07 09:35:00,5.14,5.15,5.14,5.15,13700.0,4.1953,4.2035,4.1953,4.2035,13700.0
2006-02-07 09:40:00,5.15,5.17,5.14,5.17,33300.0,4.2035,4.2198,4.1953,4.2198,33300.0
2006-02-07 09:45:00,5.17,5.18,5.16,5.17,57100.0,4.2198,4.228,4.2117,4.2198,57100.0
2006-02-07 09:50:00,5.18,5.18,5.15,5.16,50300.0,4.228,4.228,4.2035,4.2117,50300.0
2006-02-07 09:55:00,5.15,5.16,5.14,5.15,46200.0,4.2035,4.2117,4.1953,4.2035,46200.0
2006-02-07 10:00:00,5.15,5.17,5.15,5.17,27600.0,4.2035,4.2198,4.2035,4.2198,27600.0
2006-02-07 10:05:00,5.17,5.17,5.16,5.16,40300.0,4.2198,4.2198,4.2117,4.2117,40300.0
2006-02-07 10:10:00,5.16,5.17,5.15,5.15,42700.0,4.2117,4.2198,4.2035,4.2035,42700.0
2006-02-07 10:15:00,5.15,5.16,5.15,5.16,11800.0,4.2035,4.2117,4.2035,4.2117,11800.0
2006-02-07 10:20:00,5.15,5.15,5.14,5.14,45200.0,4.2035,4.2035,4.1953,4.1953,45200.0
2006-02-07 10:25:00,5.15,5.15,5.14,5.15,18100.0,4.2035,4.2035,4.1953,4.2035,18100.0
2006-02-07 10:30:00,5.14,5.15,5.14,5.15,34400.0,4.1953,4.2035,4.1953,4.2035,34400.0
2006-02-07 10:35:00,5.15,5.16,5.14,5.15,67000.0,4.2035,4.2117,4.1953,4.2035,67000.0
2006-02-07 10:40:00,5.14,5.15,5.12,5.13,42200.0,4.1953,4.2035,4.179,4.1872,42200.0
2006-02-07 10:45:00,5.13,5.14,5.13,5.13,8700.0,4.1872,4.1953,4.1872,4.1872,8700.0
2006-02-07 10:50:00,5.13,5.14,5.12,5.12,40500.0,4.1872,4.1953,4.179,4.179,40500.0
2006-02-07 10:55:00,5.12,5.12,5.11,5.12,76600.0,4.179,4.179,4.1709,4.179,76600.0
2006-02-07 11:00:00,5.12,5.13,5.12,5.13,23800.0,4.179,4.1872,4.179,4.1872,23800.0
2006-02-07 11:05:00,5.13,5.13,5.1,5.11,66200.0,4.1872,4.1872,4.1627,4.1709,66200.0
2006-02-07 11:10:00,5.11,5.11,5.06,5.06,141800.0,4.1709,4.1709,4.13,4.13,141800.0
2006-02-07 11:15:00,5.06,5.09,5.06,5.07,68400.0,4.13,4.1545,4.13,4.1382,68400.0
2006-02-07 11:20:00,5.08,5.08,5.07,5.07,82700.0,4.1464,4.1464,4.1382,4.1382,82700.0
2006-02-07 11:25:00,5.07,5.07,5.04,5.04,186900.0,4.1382,4.1382,4.1137,4.1137,186900.0
2006-02-07 11:30:00,5.04,5.06,5.04,5.05,77700.0,4.1137,4.13,4.1137,4.1219,77700.0
2006-02-07 11:35:00,5.05,5.06,5.05,5.05,41300.0,4.1219,4.13,4.1219,4.1219,41300.0
2006-02-07 11:40:00,5.05,5.06,5.05,5.05,33800.0,4.1219,4.13,4.1219,4.1219,33800.0
2006-02-07 11:45:00,5.05,5.05,5.04,5.05,38500.0,4.1219,4.1219,4.1137,4.1219,38500.0
2006-02-07 11:50:00,5.04,5.05,5.02,5.03,75700.0,4.1137,4.1219,4.0974,4.1056,75700.0
2006-02-07 11:55:00,5.03,5.05,5.02,5.03,134300.0,4.1056,4.1219,4.0974,4.1056,134300.0
2006-02-07 12:00:00,5.04,5.08,5.02,5.08,116500.0,4.1137,4.1464,4.0974,4.1464,116500.0
2006-02-07 12:05:00,5.08,5.08,5.06,5.06,37600.0,4.1464,4.1464,4.13,4.13,37600.0
2006-02-07 12:10:00,5.06,5.06,5.03,5.03,37000.0,4.13,4.13,4.1056,4.1056,37000.0
2006-02-07 12:15:00,5.03,5.04,5.02,5.03,74600.0,4.1056,4.1137,4.0974,4.1056,74600.0
2006-02-07 12:20:00,5.03,5.05,5.03,5.03,37300.0,4.1056,4.1219,4.1056,4.1056,37300.0
2006-02-07 12:25:00,5.03,5.04,5.03,5.03,23100.0,4.1056,4.1137,4.1056,4.1056,23100.0
2006-02-07 12:30:00,5.04,5.04,5.03,5.04,7900.0,4.1137,4.1137,4.1056,4.1137,7900.0
2006-02-07 12:35:00,5.03,5.04,5.03,5.04,6300.0,4.1056,4.1137,4.1056,4.1137,6300.0
2006-02-07 12:40:00,5.04,5.05,5.03,5.04,25200.0,4.1137,4.1219,4.1056,4.1137,25200.0
2006-02-07 12:45:00,5.04,5.05,5.04,5.05,13800.0,4.1137,4.1219,4.1137,4.1219,13800.0
2006-02-07 12:50:00,5.04,5.05,5.04,5.04,7800.0,4.1137,4.1219,4.1137,4.1137,7800.0
2006-02-07 12:55:00,5.04,5.05,5.04,5.04,20700.0,4.1137,4.1219,4.1137,4.1137,20700.0
2006-02-07 13:00:00,5.04,5.05,5.04,5.04,54800.0,4.1137,4.1219,4.1137,4.1137,54800.0
2006-02-07 13:05:00,5.04,5.04,5.03,5.03,21400.0,4.1137,4.1137,4.1056,4.1056,21400.0
2006-02-07 13:10:00,5.03,5.04,5.03,5.03,19900.0,4.1056,4.1137,4.1056,4.1056,19900.0
2006-02-07 13:15:00,5.03,5.04,5.03,5.03,20200.0,4.1056,4.1137,4.1056,4.1056,20200.0
2006-02-07 13:20:00,5.03,5.04,5.03,5.03,37000.0,4.1056,4.1137,4.1056,4.1056,37000.0
2006-02-07 13:25:00,5.03,5.04,5.03,5.03,11500.0,4.1056,4.1137,4.1056,4.1056,11500.0
2006-02-07 13:30:00,5.03,5.04,5.03,5.04,12700.0,4.1056,4.1137,4.1056,4.1137,12700.0
2006-02-07 13:35:00,5.04,5.04,5.03,5.04,11100.0,4.1137,4.1137,4.1056,4.1137,11100.0
2006-02-07 13:40:00,5.03,5.04,5.03,5.03,5800.0,4.1056,4.1137,4.1056,4.1056,5800.0
2006-02-07 13:45:00,5.04,5.04,5.03,5.03,31300.0,4.1137,4.1137,4.1056,4.1056,31300.0
2006-02-07 13:50:00,5.03,5.04,5.01,5.02,56300.0,4.1056,4.1137,4.0892,4.0974,56300.0
2006-02-07 13:55:00,5.01,5.02,5.01,5.02,30800.0,4.0892,4.0974,4.0892,4.0974,30800.0
2006-02-07 14:00:00,5.02,5.02,5.01,5.01,17900.0,4.0974,4.0974,4.0892,4.0892,17900.0
2006-02-07 14:05:00,5.01,5.02,5.01,5.01,10300.0,4.0892,4.0974,4.0892,4.0892,10300.0
2006-02-07 14:10:00,5.02,5.02,5.01,5.02,39000.0,4.0974,4.0974,4.0892,4.0974,39000.0
2006-02-07 14:15:00,5.01,5.03,5.01,5.03,78500.0,4.0892,4.1056,4.0892,4.1056,78500.0
2006-02-07 14:20:00,5.04,5.04,5.03,5.03,23400.0,4.1137,4.1137,4.1056,4.1056,23400.0
2006-02-07 14:25:00,5.04,5.07,5.03,5.06,75300.0,4.1137,4.1382,4.1056,4.13,75300.0
2006-02-07 14:30:00,5.06,5.07,5.06,5.06,13300.0,4.13,4.1382,4.13,4.13,13300.0
2006-02-07 14:35:00,5.07,5.07,5.06,5.06,35500.0,4.1382,4.1382,4.13,4.13,35500.0
2006-02-07 14:40:00,5.07,5.07,5.06,5.07,19200.0,4.1382,4.1382,4.13,4.1382,19200.0
2006-02-07 14:45:00,5.06,5.08,5.06,5.07,43500.0,4.13,4.1464,4.13,4.1382,43500.0
2006-02-07 14:50:00,5.08,5.08,5.07,5.08,18000.0,4.1464,4.1464,4.1382,4.1464,18000.0
2006-02-07 14:55:00,5.08,5.08,5.07,5.08,20100.0,4.1464,4.1464,4.1382,4.1464,20100.0
2006-02-07 15:00:00,5.07,5.08,5.07,5.07,23000.0,4.1382,4.1464,4.1382,4.1382,23000.0
2006-02-07 15:05:00,5.07,5.08,5.07,5.08,16400.0,4.1382,4.1464,4.1382,4.1464,16400.0
2006-02-07 15:10:00,5.07,5.08,5.07,5.08,42300.0,4.1382,4.1464,4.1382,4.1464,42300.0
2006-02-07 15:15:00,5.07,5.08,5.07,5.08,27800.0,4.1382,4.1464,4.1382,4.1464,27800.0
2006-02-07 15:20:00,5.08,5.08,5.07,5.07,27800.0,4.1464,4.1464,4.1382,4.1382,27800.0
2006-02-07 15:25:00,5.08,5.08,5.07,5.07,20100.0,4.1464,4.1464,4.1382,4.1382,20100.0
2006-02-07 15:30:00,5.08,5.08,5.07,5.07,54600.0,4.1464,4.1464,4.1382,4.1382,54600.0
2006-02-07 15:35:00,5.08,5.08,5.07,5.08,31800.0,4.1464,4.1464,4.1382,4.1464,31800.0
2006-02-07 15:40:00,5.08,5.08,5.06,5.06,66100.0,4.1464,4.1464,4.13,4.13,66100.0
2006-02-07 15:45:00,5.07,5.07,5.06,5.06,70500.0,4.1382,4.1382,4.13,4.13,70500.0
2006-02-07 15:50:00,5.07,5.07,5.06,5.06,66500.0,4.1382,4.1382,4.13,4.13,66500.0
2006-02-07 15:55:00,5.06,5.07,5.05,5.05,110000.0,4.13,4.1382,4.1219,4.1219,110000.0
2006-02-08 09:30:00,5.07,5.11,5.05,5.11,305000.0,4.1382,4.1709,4.1219,4.1709,305000.0
2006-02-08 09:35:00,5.1,5.15,5.1,5.14,144800.0,4.1627,4.2035,4.1627,4.1953,144800.0
2006-02-08 09:40:00,5.14,5.16,5.1,5.16,123000.0,4.1953,4.2117,4.1627,4.2117,123000.0
2006-02-08 09:45:00,5.15,5.16,5.11,5.14,205100.0,4.2035,4.2117,4.1709,4.1953,205100.0
2006-02-08 09:50:00,5.13,5.16,5.13,5.15,115200.0,4.1872,4.2117,4.1872,4.2035,115200.0
2006-02-08 09:55:00,5.14,5.15,5.12,5.12,89600.0,4.1953,4.2035,4.179,4.179,89600.0
2006-02-08 10:00:00,5.12,5.13,5.11,5.12,104200.0,4.179,4.1872,4.1709,4.179,104200.0
2006-02-08 10:05:00,5.12,5.15,5.12,5.12,61200.0,4.179,4.2035,4.179,4.179,61200.0
2006-02-08 10:10:00,5.12,5.13,5.12,5.13,23900.0,4.179,4.1872,4.179,4.1872,23900.0
2006-02-08 10:15:00,5.12,5.13,5.12,5.12,12700.0,4.179,4.1872,4.179,4.179,12700.0
2006-02-08 10:20:00,5.12,5.13,5.12,5.12,13200.0,4.179,4.1872,4.179,4.179,13200.0
2006-02-08 10:25:00,5.12,5.13,5.12,5.13,28500.0,4.179,4.1872,4.179,4.1872,28500.0
2006-02-08 10:30:00,5.12,5.13,5.12,5.12,10100.0,4.179,4.1872,4.179,4.179,10100.0
2006-02-08 10:35:00,5.12,5.13,5.12,5.13,10400.0,4.179,4.1872,4.179,4.1872,10400.0
2006-02-08 10:40:00,5.13,5.13,5.11,5.12,54800.0,4.1872,4.1872,4.1709,4.179,54800.0
2006-02-08 10:45:00,5.11,5.12,5.11,5.11,8800.0,4.1709,4.179,4.1709,4.1709,8800.0
2006-02-08 10:50:00,5.11,5.12,5.1,5.1,29000.0,4.1709,4.179,4.1627,4.1627,29000.0
2006-02-08 10:55:00,5.1,5.11,5.1,5.1,27100.0,4.1627,4.1709,4.1627,4.1627,27100.0
2006-02-08 11:00:00,5.1,5.11,5.09,5.1,19300.0,4.1627,4.1709,4.1545,4.1627,19300.0
2006-02-08 11:05:00,5.1,5.1,5.09,5.09,9900.0,4.1627,4.1627,4.1545,4.1545,9900.0
2006-02-08 11:10:00,5.09,5.1,5.09,5.1,8200.0,4.1545,4.1627,4.1545,4.1627,8200.0
2006-02-08 11:15:00,5.1,5.1,5.09,5.09,10000.0,4.1627,4.1627,4.1545,4.1545,10000.0
2006-02-08 11:20:00,5.09,5.1,5.09,5.09,8100.0,4.1545,4.1627,4.1545,4.1545,8100.0
2006-02-08 11:25:00,5.09,5.1,5.09,5.09,73800.0,4.1545,4.1627,4.1545,4.1545,73800.0
2006-02-08 11:30:00,5.1,5.11,5.09,5.1,42900.0,4.1627,4.1709,4.1545,4.1627,42900.0
2006-02-08 11:35:00,5.1,5.11,5.1,5.1,26900.0,4.1627,4.1709,4.1627,4.1627,26900.0
2006-02-08 11:40:00,5.1,5.11,5.1,5.1,6100.0,4.1627,4.1709,4.1627,4.1627,6100.0
2006-02-08 11:45:00,5.11,5.11,5.1,5.11,4200.0,4.1709,4.1709,4.1627,4.1709,4200.0
2006-02-08 11:50:00,5.11,5.11,5.1,5.11,43000.0,4.1709,4.1709,4.1627,4.1709,43000.0
2006-02-08 11:55:00,5.11,5.11,5.1,5.1,27100.0,4.1709,4.1709,4.1627,4.1627,27100.0
2006-02-08 12:00:00,5.11,5.12,5.1,5.11,28800.0,4.1709,4.179,4.1627,4.1709,28800.0
2006-02-08 12:05:00,5.12,5.13,5.11,5.12,20400.0,4.179,4.1872,4.1709,4.179,20400.0
2006-02-08 12:10:00,5.12,5.13,5.12,5.12,19800.0,4.179,4.1872,4.179,4.179,19800.0
2006-02-08 12:15:00,5.12,5.13,5.12,5.13,32500.0,4.179,4.1872,4.179,4.1872,32500.0
2006-02-08 12:20:00,5.12,5.13,5.12,5.13,7100.0,4.179,4.1872,4.179,4.1872,7100.0
2006-02-08 12:25:00,5.12,5.13,5.12,5.12,6800.0,4.179,4.1872,4.179,4.179,6800.0
2006-02-08 12:30:00,5.12,5.13,5.12,5.12,5500.0,4.179,4.1872,4.179,4.179,5500.0
2006-02-08 12:35:00,5.12,5.12,5.12,5.12,5000.0,4.179,4.179,4.179,4.179,5000.0
2006-02-08 12:40:00,5.13,5.13,5.12,5.12,4800.0,4.1872,4.1872,4.179,4.179,4800.0
2006-02-08 12:45:00,5.12,5.13,5.12,5.12,42500.0,4.179,4.1872,4.179,4.179,42500.0
2006-02-08 12:50:00,5.12,5.13,5.12,5.12,12200.0,4.179,4.1872,4.179,4.179,12200.0
2006-02-08 12:55:00,5.12,5.13,5.1,5.1,73700.0,4.179,4.1872,4.1627,4.1627,73700.0
2006-02-08 13:00:00,5.1,5.11,5.1,5.1,104100.0,4.1627,4.1709,4.1627,4.1627,104100.0
2006-02-08 13:05:00,5.1,5.11,5.1,5.1,10900.0,4.1627,4.1709,4.1627,4.1627,10900.0
2006-02-08 13:10:00,5.1,5.11,5.1,5.1,6600.0,4.1627,4.1709,4.1627,4.1627,6600.0
2006-02-08 13:15:00,5.1,5.11,5.1,5.1,11100.0,4.1627,4.1709,4.1627,4.1627,11100.0
2006-02-08 13:20:00,5.1,5.11,5.1,5.11,12100.0,4.1627,4.1709,4.1627,4.1709,12100.0
2006-02-08 13:25:00,5.1,5.11,5.1,5.1,10700.0,4.1627,4.1709,4.1627,4.1627,10700.0
2006-02-08 13:30:00,5.1,5.11,5.1,5.1,10500.0,4.1627,4.1709,4.1627,4.1627,10500.0
2006-02-08 13:35:00,5.1,5.11,5.1,5.1,12700.0,4.1627,4.1709,4.1627,4.1627,12700.0
2006-02-08 13:40:00,5.1,5.11,5.1,5.11,2600.0,4.1627,4.1709,4.1627,4.1709,2600.0
2006-02-08 13:45:00,5.1,5.11,5.1,5.1,6800.0,4.1627,4.1709,4.1627,4.1627,6800.0
2006-02-08 13:50:00,5.1,5.11,5.1,5.1,12200.0,4.1627,4.1709,4.1627,4.1627,12200.0
2006-02-08 13:55:00,5.1,5.11,5.1,5.1,5100.0,4.1627,4.1709,4.1627,4.1627,5100.0
2006-02-08 14:00:00,5.1,5.11,5.1,5.1,22300.0,4.1627,4.1709,4.1627,4.1627,22300.0
2006-02-08 14:05:00,5.1,5.11,5.1,5.1,13100.0,4.1627,4.1709,4.1627,4.1627,13100.0
2006-02-08 14:10:00,5.1,5.11,5.1,5.1,18800.0,4.1627,4.1709,4.1627,4.1627,18800.0
2006-02-08 14:15:00,5.1,5.11,5.1,5.11,24500.0,4.1627,4.1709,4.1627,4.1709,24500.0
2006-02-08 14:20:00,5.1,5.11,5.1,5.11,59400.0,4.1627,4.1709,4.1627,4.1709,59400.0
2006-02-08 14:25:00,5.1,5.11,5.1,5.1,13800.0,4.1627,4.1709,4.1627,4.1627,13800.0
2006-02-08 14:30:00,5.11,5.11,5.1,5.1,55100.0,4.1709,4.1709,4.1627,4.1627,55100.0
2006-02-08 14:35:00,5.11,5.11,5.1,5.1,5500.0,4.1709,4.1709,4.1627,4.1627,5500.0
2006-02-08 14:40:00,5.11,5.11,5.1,5.1,19600.0,4.1709,4.1709,4.1627,4.1627,19600.0
2006-02-08 14:45:00,5.1,5.11,5.1,5.1,40800.0,4.1627,4.1709,4.1627,4.1627,40800.0
2006-02-08 14:50:00,5.1,5.11,5.1,5.11,5700.0,4.1627,4.1709,4.1627,4.1709,5700.0
2006-02-08 14:55:00,5.1,5.11,5.1,5.11,7000.0,4.1627,4.1709,4.1627,4.1709,7000.0
2006-02-08 15:00:00,5.1,5.11,5.1,5.1,7800.0,4.1627,4.1709,4.1627,4.1627,7800.0
2006-02-08 15:05:00,5.1,5.11,5.1,5.1,27800.0,4.1627,4.1709,4.1627,4.1627,27800.0
2006-02-08 15:10:00,5.1,5.11,5.1,5.11,18900.0,4.1627,4.1709,4.1627,4.1709,18900.0
2006-02-08 15:15:00,5.1,5.11,5.1,5.11,10500.0,4.1627,4.1709,4.1627,4.1709,10500.0
2006-02-08 15:20:00,5.1,5.11,5.1,5.1,7200.0,4.1627,4.1709,4.1627,4.1627,7200.0
2006-02-08 15:25:00,5.11,5.11,5.1,5.11,16900.0,4.1709,4.1709,4.1627,4.1709,16900.0
2006-02-08 15:30:00,5.11,5.11,5.1,5.1,16700.0,4.1709,4.1709,4.1627,4.1627,16700.0
2006-02-08 15:35:00,5.1,5.13,5.1,5.13,123000.0,4.1627,4.1872,4.1627,4.1872,123000.0
2006-02-08 15:40:00,5.13,5.14,5.12,5.13,138800.0,4.1872,4.1953,4.179,4.1872,138800.0
2006-02-08 15:45:00,5.13,5.14,5.13,5.13,39400.0,4.1872,4.1953,4.1872,4.1872,39400.0
2006-02-08 15:50:00,5.13,5.14,5.13,5.14,61100.0,4.1872,4.1953,4.1872,4.1953,61100.0
2006-02-08 15:55:00,5.13,5.14,5.12,5.13,74700.0,4.1872,4.1953,4.179,4.1872,74700.0
2006-02-09 09:30:00,5.12,5.15,5.11,5.14,20500.0,4.179,4.2035,4.1709,4.1953,20500.0
2006-02-09 09:35:00,5.13,5.13,5.11,5.11,15900.0,4.1872,4.1872,4.1709,4.1709,15900.0
2006-02-09 09:40:00,5.11,5.12,5.11,5.12,19100.0,4.1709,4.179,4.1709,4.179,19100.0
2006-02-09 09:45:00,5.12,5.13,5.11,5.13,30900.0,4.179,4.1872,4.1709,4.1872,30900.0
2006-02-09 09:50:00,5.13,5.14,5.13,5.13,12600.0,4.1872,4.1953,4.1872,4.1872,12600.0
2006-02-09 09:55:00,5.13,5.19,5.13,5.18,70900.0,4.1872,4.2361,4.1872,4.228,70900.0
2006-02-09 10:00:00,5.19,5.19,5.17,5.17,17300.0,4.2361,4.2361,4.2198,4.2198,17300.0
2006-02-09 10:05:00,5.18,5.18,5.17,5.18,7300.0,4.228,4.228,4.2198,4.228,7300.0
2006-02-09 10:10:00,5.17,5.18,5.17,5.18,12600.0,4.2198,4.228,4.2198,4.228,12600.0
2006-02-09 10:15:00,5.18,5.21,5.18,5.2,97600.0,4.228,4.2525,4.228,4.2443,97600.0
2006-02-09 10:20:00,5.2,5.21,5.19,5.21,49600.0,4.2443,4.2525,4.2361,4.2525,49600.0
2006-02-09 10:25:00,5.21,5.22,5.2,5.22,77200.0,4.2525,4.2606,4.2443,4.2606,77200.0
2006-02-09 10:30:00,5.22,5.22,5.2,5.21,30500.0,4.2606,4.2606,4.2443,4.2525,30500.0
2006-02-09 10:35:00,5.21,5.21,5.2,5.2,5500.0,4.2525,4.2525,4.2443,4.2443,5500.0
2006-02-09 10:40:00,5.2,5.21,5.2,5.2,75500.0,4.2443,4.2525,4.2443,4.2443,75500.0
2006-02-09 10:45:00,5.21,5.21,5.2,5.2,27500.0,4.2525,4.2525,4.2443,4.2443,27500.0
2006-02-09 10:50:00,5.2,5.21,5.2,5.21,24500.0,4.2443,4.2525,4.2443,4.2525,24500.0
2006-02-09 10:55:00,5.2,5.21,5.2,5.21,11000.0,4.2443,4.2525,4.2443,4.2525,11000.0
2006-02-09 11:00:00,5.21,5.21,5.2,5.2,11200.0,4.2525,4.2525,4.2443,4.2443,11200.0
2006-02-09 11:05:00,5.21,5.21,5.2,5.2,28100.0,4.2525,4.2525,4.2443,4.2443,28100.0
2006-02-09 11:10:00,5.2,5.21,5.19,5.21,39900.0,4.2443,4.2525,4.2361,4.2525,39900.0
2006-02-09 11:15:00,5.2,5.21,5.2,5.2,26300.0,4.2443,4.2525,4.2443,4.2443,26300.0
2006-02-09 11:20:00,5.2,5.21,5.2,5.2,58100.0,4.2443,4.2525,4.2443,4.2443,58100.0
2006-02-09 11:25:00,5.2,5.21,5.2,5.2,12500.0,4.2443,4.2525,4.2443,4.2443,12500.0
2006-02-09 11:30:00,5.2,5.21,5.2,5.21,68100.0,4.2443,4.2525,4.2443,4.2525,68100.0
2006-02-09 11:35:00,5.21,5.21,5.2,5.21,900.0,4.2525,4.2525,4.2443,4.2525,900.0
2006-02-09 11:40:00,5.2,5.21,5.2,5.2,11900.0,4.2443,4.2525,4.2443,4.2443,11900.0
2006-02-09 11:45:00,5.21,5.21,5.2,5.21,9700.0,4.2525,4.2525,4.2443,4.2525,9700.0
2006-02-09 11:50:00,5.2,5.21,5.2,5.21,2500.0,4.2443,4.2525,4.2443,4.2525,2500.0
2006-02-09 11:55:00,5.21,5.21,5.2,5.2,12000.0,4.2525,4.2525,4.2443,4.2443,12000.0
2006-02-09 12:00:00,5.2,5.21,5.2,5.2,15900.0,4.2443,4.2525,4.2443,4.2443,15900.0
2006-02-09 12:05:00,5.2,5.23,5.2,5.22,99200.0,4.2443,4.2688,4.2443,4.2606,99200.0
2006-02-09 12:10:00,5.22,5.23,5.21,5.22,33700.0,4.2606,4.2688,4.2525,4.2606,33700.0
2006-02-09 12:15:00,5.21,5.22,5.21,5.22,6400.0,4.2525,4.2606,4.2525,4.2606,6400.0
2006-02-09 12:20:00,5.22,5.23,5.21,5.23,22300.0,4.2606,4.2688,4.2525,4.2688,22300.0
2006-02-09 12:25:00,5.22,5.23,5.22,5.23,10600.0,4.2606,4.2688,4.2606,4.2688,10600.0
2006-02-09 12:30:00,5.23,5.23,5.22,5.23,4900.0,4.2688,4.2688,4.2606,4.2688,4900.0
2006-02-09 12:35:00,5.22,5.23,5.21,5.22,205500.0,4.2606,4.2688,4.2525,4.2606,205500.0
2006-02-09 12:40:00,5.22,5.22,5.21,5.22,127500.0,4.2606,4.2606,4.2525,4.2606,127500.0
2006-02-09 12:45:00,5.23,5.24,5.22,5.23,113700.0,4.2688,4.277,4.2606,4.2688,113700.0
2006-02-09 12:50:00,5.23,5.23,5.21,5.21,117800.0,4.2688,4.2688,4.2525,4.2525,117800.0
2006-02-09 12:55:00,5.22,5.22,5.21,5.21,7800.0,4.2606,4.2606,4.2525,4.2525,7800.0
2006-02-09 13:00:00,5.21,5.27,5.21,5.26,209900.0,4.2525,4.3014,4.2525,4.2933,209900.0
2006-02-09 13:05:00,5.26,5.27,5.23,5.23,77300.0,4.2933,4.3014,4.2688,4.2688,77300.0
2006-02-09 13:10:00,5.23,5.25,5.23,5.24,34500.0,4.2688,4.2851,4.2688,4.277,34500.0
2006-02-09 13:15:00,5.24,5.25,5.24,5.24,6600.0,4.277,4.2851,4.277,4.277,6600.0
2006-02-09 13:20:00,5.24,5.25,5.24,5.25,42600.0,4.277,4.2851,4.277,4.2851,42600.0
2006-02-09 13:25:00,5.25,5.28,5.24,5.28,161200.0,4.2851,4.3096,4.277,4.3096,161200.0
2006-02-09 13:30:00,5.27,5.28,5.26,5.27,22100.0,4.3014,4.3096,4.2933,4.3014,22100.0
2006-02-09 13:35:00,5.27,5.27,5.24,5.24,24400.0,4.3014,4.3014,4.277,4.277,24400.0
2006-02-09 13:40:00,5.24,5.24,5.24,5.24,42100.0,4.277,4.277,4.277,4.277,42100.0
2006-02-09 13:45:00,5.24,5.24,5.23,5.24,4100.0,4.277,4.277,4.2688,4.277,4100.0
2006-02-09 13:50:00,5.23,5.24,5.22,5.22,19400.0,4.2688,4.277,4.2606,4.2606,19400.0
2006-02-09 13:55:00,5.22,5.23,5.22,5.22,17700.0,4.2606,4.2688,4.2606,4.2606,17700.0
2006-02-09 14:00:00,5.22,5.23,5.22,5.23,16300.0,4.2606,4.2688,4.2606,4.2688,16300.0
2006-02-09 14:05:00,5.22,5.23,5.22,5.22,36700.0,4.2606,4.2688,4.2606,4.2606,36700.0
2006-02-09 14:10:00,5.22,5.23,5.22,5.22,16100.0,4.2606,4.2688,4.2606,4.2606,16100.0
2006-02-09 14:15:00,5.22,5.23,5.22,5.22,6900.0,4.2606,4.2688,4.2606,4.2606,6900.0
2006-02-09 14:20:00,5.23,5.23,5.22,5.22,55200.0,4.2688,4.2688,4.2606,4.2606,55200.0
2006-02-09 14:25:00,5.22,5.23,5.22,5.22,11600.0,4.2606,4.2688,4.2606,4.2606,11600.0
2006-02-09 14:30:00,5.22,5.23,5.22,5.22,24900.0,4.2606,4.2688,4.2606,4.2606,24900.0
2006-02-09 14:35:00,5.22,5.23,5.22,5.22,9100.0,4.2606,4.2688,4.2606,4.2606,9100.0
2006-02-09 14:40:00,5.22,5.23,5.22,5.22,5900.0,4.2606,4.2688,4.2606,4.2606,5900.0
2006-02-09 14:45:00,5.22,5.23,5.22,5.22,32700.0,4.2606,4.2688,4.2606,4.2606,32700.0
2006-02-09 14:50:00,5.23,5.23,5.22,5.23,5800.0,4.2688,4.2688,4.2606,4.2688,5800.0
2006-02-09 14:55:00,5.23,5.23,5.22,5.22,5700.0,4.2688,4.2688,4.2606,4.2606,5700.0
2006-02-09 15:00:00,5.23,5.23,5.22,5.22,17500.0,4.2688,4.2688,4.2606,4.2606,17500.0
2006-02-09 15:05:00,5.22,5.23,5.22,5.22,34300.0,4.2606,4.2688,4.2606,4.2606,34300.0
2006-02-09 15:10:00,5.22,5.23,5.22,5.22,42500.0,4.2606,4.2688,4.2606,4.2606,42500.0
2006-02-09 15:15:00,5.22,5.23,5.22,5.22,14000.0,4.2606,4.2688,4.2606,4.2606,14000.0
2006-02-09 15:20:00,5.22,5.23,5.22,5.22,37400.0,4.2606,4.2688,4.2606,4.2606,37400.0
2006-02-09 15:25:00,5.22,5.23,5.2,5.2,88300.0,4.2606,4.2688,4.2443,4.2443,88300.0
2006-02-09 15:30:00,5.2,5.2,5.19,5.2,184900.0,4.2443,4.2443,4.2361,4.2443,184900.0
2006-02-09 15:35:00,5.2,5.21,5.19,5.2,92200.0,4.2443,4.2525,4.2361,4.2443,92200.0
2006-02-09 15:40:00,5.2,5.21,5.2,5.2,82100.0,4.2443,4.2525,4.2443,4.2443,82100.0
2006-02-09 15:45:00,5.2,5.21,5.2,5.2,43900.0,4.2443,4.2525,4.2443,4.2443,43900.0
2006-02-09 15:50:00,5.2,5.21,5.2,5.2,42200.0,4.2443,4.2525,4.2443,4.2443,42200.0
2006-02-09 15:55:00,5.2,5.22,5.19,5.22,171400.0,4.2443,4.2606,4.2361,4.2606,171400.0
2006-02-10 09:30:00,5.22,5.25,5.14,5.24,75100.0,4.2606,4.2851,4.1953,4.277,75100.0
2006-02-10 09:35:00,5.23,5.23,5.19,5.21,49400.0,4.2688,4.2688,4.2361,4.2525,49400.0
2006-02-10 09:40:00,5.21,5.21,5.18,5.19,30800.0,4.2525,4.2525,4.228,4.2361,30800.0
2006-02-10 09:45:00,5.19,5.2,5.19,5.2,24900.0,4.2361,4.2443,4.2361,4.2443,24900.0
2006-02-10 09:50:00,5.2,5.22,5.2,5.2,34300.0,4.2443,4.2606,4.2443,4.2443,34300.0
2006-02-10 09:55:00,5.21,5.22,5.19,5.19,30900.0,4.2525,4.2606,4.2361,4.2361,30900.0
2006-02-10 10:00:00,5.19,5.2,5.19,5.19,60100.0,4.2361,4.2443,4.2361,4.2361,60100.0
2006-02-10 10:05:00,5.19,5.19,5.19,5.19,59000.0,4.2361,4.2361,4.2361,4.2361,59000.0
2006-02-10 10:10:00,5.19,5.2,5.19,5.19,11900.0,4.2361,4.2443,4.2361,4.2361,11900.0
2006-02-10 10:15:00,5.19,5.2,5.19,5.19,13300.0,4.2361,4.2443,4.2361,4.2361,13300.0
2006-02-10 10:20:00,5.19,5.2,5.19,5.19,24200.0,4.2361,4.2443,4.2361,4.2361,24200.0
2006-02-10 10:25:00,5.19,5.2,5.19,5.2,14500.0,4.2361,4.2443,4.2361,4.2443,14500.0
2006-02-10 10:30:00,5.19,5.2,5.18,5.18,78700.0,4.2361,4.2443,4.228,4.228,78700.0
2006-02-10 10:35:00,5.17,5.17,5.15,5.16,93900.0,4.2198,4.2198,4.2035,4.2117,93900.0
2006-02-10 10:40:00,5.16,5.17,5.16,5.16,23500.0,4.2117,4.2198,4.2117,4.2117,23500.0
2006-02-10 10:45:00,5.16,5.17,5.16,5.16,29400.0,4.2117,4.2198,4.2117,4.2117,29400.0
2006-02-10 10:50:00,5.16,5.16,5.16,5.16,91000.0,4.2117,4.2117,4.2117,4.2117,91000.0
2006-02-10 10:55:00,5.15,5.16,5.13,5.13,37600.0,4.2035,4.2117,4.1872,4.1872,37600.0
2006-02-10 11:00:00,5.13,5.13,5.1,5.11,87400.0,4.1872,4.1872,4.1627,4.1709,87400.0
2006-02-10 11:05:00,5.11,5.12,5.1,5.1,22400.0,4.1709,4.179,4.1627,4.1627,22400.0
2006-02-10 11:10:00,5.1,5.11,5.1,5.1,2600.0,4.1627,4.1709,4.1627,4.1627,2600.0
2006-02-10 11:15:00,5.1,5.11,5.1,5.11,7600.0,4.1627,4.1709,4.1627,4.1709,7600.0
2006-02-10 11:20:00,5.1,5.15,5.1,5.15,98300.0,4.1627,4.2035,4.1627,4.2035,98300.0
2006-02-10 11:25:00,5.14,5.15,5.12,5.13,150800.0,4.1953,4.2035,4.179,4.1872,150800.0
2006-02-10 11:30:00,5.13,5.15,5.13,5.14,101100.0,4.1872,4.2035,4.1872,4.1953,101100.0
2006-02-10 11:35:00,5.14,5.14,5.13,5.14,6400.0,4.1953,4.1953,4.1872,4.1953,6400.0
2006-02-10 11:40:00,5.14,5.14,5.13,5.14,12600.0,4.1953,4.1953,4.1872,4.1953,12600.0
2006-02-10 11:45:00,5.13,5.14,5.13,5.14,6500.0,4.1872,4.1953,4.1872,4.1953,6500.0
2006-02-10 11:50:00,5.14,5.14,5.13,5.13,22500.0,4.1953,4.1953,4.1872,4.1872,22500.0
2006-02-10 11:55:00,5.13,5.14,5.13,5.14,23500.0,4.1872,4.1953,4.1872,4.1953,23500.0
2006-02-10 12:00:00,5.14,5.14,5.13,5.13,22400.0,4.1953,4.1953,4.1872,4.1872,22400.0
2006-02-10 12:05:00,5.13,5.14,5.13,5.14,45600.0,4.1872,4.1953,4.1872,4.1953,45600.0
2006-02-10 12:10:00,5.13,5.14,5.13,5.14,5700.0,4.1872,4.1953,4.1872,4.1953,5700.0
2006-02-10 12:15:00,5.13,5.14,5.13,5.14,8200.0,4.1872,4.1953,4.1872,4.1953,8200.0
2006-02-10 12:20:00,5.13,5.14,5.13,5.13,12300.0,4.1872,4.1953,4.1872,4.1872,12300.0
2006-02-10 12:25:00,5.14,5.14,5.13,5.13,16300.0,4.1953,4.1953,4.1872,4.1872,16300.0
2006-02-10 12:30:00,5.14,5.14,5.13,5.14,5000.0,4.1953,4.1953,4.1872,4.1953,5000.0
2006-02-10 12:35:00,5.14,5.14,5.13,5.13,7100.0,4.1953,4.1953,4.1872,4.1872,7100.0
2006-02-10 12:40:00,5.13,5.14,5.13,5.14,2900.0,4.1872,4.1953,4.1872,4.1953,2900.0
2006-02-10 12:45:00,5.13,5.14,5.13,5.14,10300.0,4.1872,4.1953,4.1872,4.1953,10300.0
2006-02-10 12:50:00,5.14,5.14,5.13,5.13,5400.0,4.1953,4.1953,4.1872,4.1872,5400.0
2006-02-10 12:55:00,5.13,5.14,5.13,5.14,5400.0,4.1872,4.1953,4.1872,4.1953,5400.0
2006-02-10 13:00:00,5.13,5.14,5.13,5.14,16500.0,4.1872,4.1953,4.1872,4.1953,16500.0
2006-02-10 13:05:00,5.13,5.14,5.13,5.14,37300.0,4.1872,4.1953,4.1872,4.1953,37300.0
2006-02-10 13:10:00,5.14,5.15,5.13,5.14,41600.0,4.1953,4.2035,4.1872,4.1953,41600.0
2006-02-10 13:15:00,5.14,5.14,5.13,5.13,85500.0,4.1953,4.1953,4.1872,4.1872,85500.0
2006-02-10 13:20:00,5.14,5.14,5.13,5.13,8600.0,4.1953,4.1953,4.1872,4.1872,8600.0
2006-02-10 13:25:00,5.14,5.14,5.13,5.14,7400.0,4.1953,4.1953,4.1872,4.1953,7400.0
2006-02-10 13:30:00,5.14,5.15,5.13,5.15,42200.0,4.1953,4.2035,4.1872,4.2035,42200.0
2006-02-10 13:35:00,5.14,5.15,5.14,5.15,18500.0,4.1953,4.2035,4.1953,4.2035,18500.0
2006-02-10 13:40:00,5.14,5.15,5.14,5.15,4300.0,4.1953,4.2035,4.1953,4.2035,4300.0
2006-02-10 13:45:00,5.14,5.15,5.14,5.14,11700.0,4.1953,4.2035,4.1953,4.1953,11700.0
2006-02-10 13:50:00,5.14,5.16,5.14,5.15,61300.0,4.1953,4.2117,4.1953,4.2035,61300.0
2006-02-10 13:55:00,5.14,5.15,5.14,5.15,4600.0,4.1953,4.2035,4.1953,4.2035,4600.0
2006-02-10 14:00:00,5.15,5.15,5.14,5.14,14700.0,4.2035,4.2035,4.1953,4.1953,14700.0
2006-02-10 14:05:00,5.15,5.16,5.14,5.15,44800.0,4.2035,4.2117,4.1953,4.2035,44800.0
2006-02-10 14:10:00,5.16,5.16,5.15,5.16,13100.0,4.2117,4.2117,4.2035,4.2117,13100.0
2006-02-10 14:15:00,5.15,5.16,5.15,5.16,8900.0,4.2035,4.2117,4.2035,4.2117,8900.0
2006-02-10 14:20:00,5.15,5.16,5.15,5.16,57700.0,4.2035,4.2117,4.2035,4.2117,57700.0
2006-02-10 14:25:00,5.16,5.17,5.15,5.16,58100.0,4.2117,4.2198,4.2035,4.2117,58100.0
2006-02-10 14:30:00,5.16,5.17,5.16,5.16,5500.0,4.2117,4.2198,4.2117,4.2117,5500.0
2006-02-10 14:35:00,5.17,5.18,5.16,5.18,54400.0,4.2198,4.228,4.2117,4.228,54400.0
2006-02-10 14:40:00,5.17,5.18,5.17,5.18,17200.0,4.2198,4.228,4.2198,4.228,17200.0
2006-02-10 14:45:00,5.17,5.18,5.17,5.18,13300.0,4.2198,4.228,4.2198,4.228,13300.0
2006-02-10 14:50:00,5.18,5.18,5.17,5.18,10100.0,4.228,4.228,4.2198,4.228,10100.0
2006-02-10 14:55:00,5.17,5.18,5.17,5.17,25000.0,4.2198,4.228,4.2198,4.2198,25000.0
2006-02-10 15:00:00,5.18,5.18,5.17,5.17,31500.0,4.228,4.228,4.2198,4.2198,31500.0
2006-02-10 15:05:00,5.17,5.17,5.16,5.16,30700.0,4.2198,4.2198,4.2117,4.2117,30700.0
2006-02-10 15:10:00,5.17,5.17,5.16,5.16,9500.0,4.2198,4.2198,4.2117,4.2117,9500.0
2006-02-10 15:15:00,5.17,5.17,5.16,5.17,18700.0,4.2198,4.2198,4.2117,4.2198,18700.0
2006-02-10 15:20:00,5.16,5.17,5.16,5.17,12700.0,4.2117,4.2198,4.2117,4.2198,12700.0
2006-02-10 15:25:00,5.16,5.21,5.16,5.19,118400.0,4.2117,4.2525,4.2117,4.2361,118400.0
2006-02-10 15:30:00,5.19,5.2,5.18,5.2,98800.0,4.2361,4.2443,4.228,4.2443,98800.0
2006-02-10 15:35:00,5.19,5.19,5.18,5.18,26200.0,4.2361,4.2361,4.228,4.228,26200.0
2006-02-10 15:40:00,5.18,5.19,5.18,5.18,15400.0,4.228,4.2361,4.228,4.228,15400.0
2006-02-10 15:45:00,5.18,5.19,5.18,5.19,40600.0,4.228,4.2361,4.228,4.2361,40600.0
2006-02-10 15:50:00,5.18,5.21,5.18,5.2,100800.0,4.228,4.2525,4.228,4.2443,100800.0
2006-02-10 15:55:00,5.21,5.21,5.16,5.18,183800.0,4.2525,4.2525,4.2117,4.228,183800.0
2006-02-13 09:30:00,5.15,5.2,5.12,5.15,21800.0,4.2035,4.2443,4.179,4.2035,21800.0
2006-02-13 09:35:00,5.16,5.16,5.15,5.16,26300.0,4.2117,4.2117,4.2035,4.2117,26300.0
2006-02-13 09:40:00,5.15,5.16,5.15,5.16,12100.0,4.2035,4.2117,4.2035,4.2117,12100.0
2006-02-13 09:45:00,5.17,5.19,5.16,5.18,32300.0,4.2198,4.2361,4.2117,4.228,32300.0
2006-02-13 09:50:00,5.18,5.18,5.15,5.15,20800.0,4.228,4.228,4.2035,4.2035,20800.0
2006-02-13 09:55:00,5.15,5.17,5.15,5.17,29800.0,4.2035,4.2198,4.2035,4.2198,29800.0
2006-02-13 10:00:00,5.16,5.17,5.15,5.16,34300.0,4.2117,4.2198,4.2035,4.2117,34300.0
2006-02-13 10:05:00,5.16,5.17,5.16,5.16,10100.0,4.2117,4.2198,4.2117,4.2117,10100.0
2006-02-13 10:10:00,5.16,5.17,5.16,5.16,20300.0,4.2117,4.2198,4.2117,4.2117,20300.0
2006-02-13 10:15:00,5.16,5.16,5.15,5.16,29200.0,4.2117,4.2117,4.2035,4.2117,29200.0
2006-02-13 10:20:00,5.15,5.15,5.1,5.11,167100.0,4.2035,4.2035,4.1627,4.1709,167100.0
2006-02-13 10:25:00,5.1,5.15,5.1,5.13,92600.0,4.1627,4.2035,4.1627,4.1872,92600.0
2006-02-13 10:30:00,5.13,5.14,5.13,5.13,13100.0,4.1872,4.1953,4.1872,4.1872,13100.0
2006-02-13 10:35:00,5.13,5.14,5.13,5.14,5400.0,4.1872,4.1953,4.1872,4.1953,5400.0
2006-02-13 10:40:00,5.14,5.14,5.13,5.13,4200.0,4.1953,4.1953,4.1872,4.1872,4200.0
2006-02-13 10:45:00,5.13,5.14,5.13,5.13,16800.0,4.1872,4.1953,4.1872,4.1872,16800.0
2006-02-13 10:50:00,5.13,5.14,5.13,5.13,38500.0,4.1872,4.1953,4.1872,4.1872,38500.0
2006-02-13 10:55:00,5.13,5.13,5.13,5.13,5000.0,4.1872,4.1872,4.1872,4.1872,5000.0
2006-02-13 11:00:00,5.13,5.14,5.13,5.13,5800.0,4.1872,4.1953,4.1872,4.1872,5800.0
2006-02-13 11:05:00,5.13,5.15,5.13,5.15,34400.0,4.1872,4.2035,4.1872,4.2035,34400.0
2006-02-13 11:10:00,5.15,5.16,5.15,5.15,13100.0,4.2035,4.2117,4.2035,4.2035,13100.0
2006-02-13 11:15:00,5.15,5.16,5.15,5.15,2700.0,4.2035,4.2117,4.2035,4.2035,2700.0
2006-02-13 11:20:00,5.15,5.16,5.15,5.15,9600.0,4.2035,4.2117,4.2035,4.2035,9600.0
2006-02-13 11:25:00,5.16,5.16,5.15,5.15,2500.0,4.2117,4.2117,4.2035,4.2035,2500.0
2006-02-13 11:30:00,5.15,5.18,5.15,5.17,37500.0,4.2035,4.228,4.2035,4.2198,37500.0
2006-02-13 11:35:00,5.17,5.18,5.17,5.17,15300.0,4.2198,4.228,4.2198,4.2198,15300.0
2006-02-13 11:40:00,5.17,5.18,5.17,5.18,5300.0,4.2198,4.228,4.2198,4.228,5300.0
2006-02-13 11:45:00,5.17,5.18,5.17,5.17,2100.0,4.2198,4.228,4.2198,4.2198,2100.0
2006-02-13 11:50:00,5.17,5.18,5.16,5.16,55100.0,4.2198,4.228,4.2117,4.2117,55100.0
2006-02-13 11:55:00,5.16,5.16,5.16,5.16,6900.0,4.2117,4.2117,4.2117,4.2117,6900.0
2006-02-13 12:00:00,5.15,5.15,5.15,5.15,1300.0,4.2035,4.2035,4.2035,4.2035,1300.0
2006-02-13 12:05:00,5.15,5.16,5.15,5.16,3100.0,4.2035,4.2117,4.2035,4.2117,3100.0
2006-02-13 12:10:00,5.15,5.16,5.15,5.15,3000.0,4.2035,4.2117,4.2035,4.2035,3000.0
2006-02-13 12:15:00,5.15,5.16,5.15,5.16,37200.0,4.2035,4.2117,4.2035,4.2117,37200.0
2006-02-13 12:20:00,5.16,5.16,5.16,5.16,6700.0,4.2117,4.2117,4.2117,4.2117,6700.0
2006-02-13 12:25:00,5.16,5.17,5.16,5.16,5500.0,4.2117,4.2198,4.2117,4.2117,5500.0
2006-02-13 12:30:00,5.17,5.17,5.16,5.16,18800.0,4.2198,4.2198,4.2117,4.2117,18800.0
2006-02-13 12:35:00,5.16,5.17,5.15,5.16,60700.0,4.2117,4.2198,4.2035,4.2117,60700.0
2006-02-13 12:40:00,5.16,5.16,5.15,5.15,141300.0,4.2117,4.2117,4.2035,4.2035,141300.0
2006-02-13 12:45:00,5.15,5.16,5.15,5.16,33900.0,4.2035,4.2117,4.2035,4.2117,33900.0
2006-02-13 12:50:00,5.16,5.16,5.16,5.16,2100.0,4.2117,4.2117,4.2117,4.2117,2100.0
2006-02-13 12:55:00,5.16,5.19,5.16,5.18,166400.0,4.2117,4.2361,4.2117,4.228,166400.0
2006-02-13 13:00:00,5.18,5.19,5.18,5.19,5600.0,4.228,4.2361,4.228,4.2361,5600.0
2006-02-13 13:05:00,5.19,5.19,5.17,5.17,34200.0,4.2361,4.2361,4.2198,4.2198,34200.0
2006-02-13 13:10:00,5.17,5.18,5.17,5.17,31700.0,4.2198,4.228,4.2198,4.2198,31700.0
2006-02-13 13:15:00,5.17,5.18,5.17,5.17,35500.0,4.2198,4.228,4.2198,4.2198,35500.0
2006-02-13 13:20:00,5.17,5.18,5.17,5.17,22500.0,4.2198,4.228,4.2198,4.2198,22500.0
2006-02-13 13:25:00,5.18,5.19,5.18,5.18,53100.0,4.228,4.2361,4.228,4.228,53100.0
2006-02-13 13:30:00,5.18,5.19,5.17,5.17,28600.0,4.228,4.2361,4.2198,4.2198,28600.0
2006-02-13 13:35:00,5.18,5.18,5.17,5.17,8700.0,4.228,4.228,4.2198,4.2198,8700.0
2006-02-13 13:40:00,5.17,5.18,5.16,5.16,30000.0,4.2198,4.228,4.2117,4.2117,30000.0
2006-02-13 13:45:00,5.17,5.17,5.16,5.16,2400.0,4.2198,4.2198,4.2117,4.2117,2400.0
2006-02-13 13:50:00,5.16,5.17,5.16,5.17,2100.0,4.2117,4.2198,4.2117,4.2198,2100.0
2006-02-13 13:55:00,5.17,5.17,5.16,5.17,3200.0,4.2198,4.2198,4.2117,4.2198,3200.0
2006-02-13 14:00:00,5.17,5.17,5.16,5.17,3200.0,4.2198,4.2198,4.2117,4.2198,3200.0
2006-02-13 14:05:00,5.16,5.16,5.14,5.14,33300.0,4.2117,4.2117,4.1953,4.1953,33300.0
2006-02-13 14:10:00,5.14,5.15,5.14,5.14,16500.0,4.1953,4.2035,4.1953,4.1953,16500.0
2006-02-13 14:15:00,5.14,5.15,5.14,5.15,53200.0,4.1953,4.2035,4.1953,4.2035,53200.0
2006-02-13 14:20:00,5.15,5.17,5.15,5.17,67900.0,4.2035,4.2198,4.2035,4.2198,67900.0
2006-02-13 14:25:00,5.16,5.17,5.16,5.16,9600.0,4.2117,4.2198,4.2117,4.2117,9600.0
2006-02-13 14:30:00,5.16,5.17,5.16,5.16,11100.0,4.2117,4.2198,4.2117,4.2117,11100.0
2006-02-13 14:35:00,5.17,5.17,5.14,5.15,77300.0,4.2198,4.2198,4.1953,4.2035,77300.0
2006-02-13 14:40:00,5.15,5.15,5.14,5.15,10700.0,4.2035,4.2035,4.1953,4.2035,10700.0
2006-02-13 14:45:00,5.14,5.14,5.14,5.14,16300.0,4.1953,4.1953,4.1953,4.1953,16300.0
2006-02-13 14:50:00,5.13,5.14,5.12,5.12,143000.0,4.1872,4.1953,4.179,4.179,143000.0
2006-02-13 14:55:00,5.12,5.12,5.12,5.12,15200.0,4.179,4.179,4.179,4.179,15200.0
2006-02-13 15:00:00,5.12,5.14,5.12,5.13,62600.0,4.179,4.1953,4.179,4.1872,62600.0
2006-02-13 15:05:00,5.13,5.13,5.13,5.13,7900.0,4.1872,4.1872,4.1872,4.1872,7900.0
2006-02-13 15:10:00,5.14,5.14,5.13,5.13,70100.0,4.1953,4.1953,4.1872,4.1872,70100.0
2006-02-13 15:15:00,5.13,5.14,5.13,5.14,10600.0,4.1872,4.1953,4.1872,4.1953,10600.0
2006-02-13 15:20:00,5.14,5.14,5.13,5.13,18900.0,4.1953,4.1953,4.1872,4.1872,18900.0
2006-02-13 15:25:00,5.13,5.14,5.13,5.13,11400.0,4.1872,4.1953,4.1872,4.1872,11400.0
2006-02-13 15:30:00,5.13,5.15,5.13,5.15,89400.0,4.1872,4.2035,4.1872,4.2035,89400.0
2006-02-13 15:35:00,5.15,5.15,5.14,5.15,24200.0,4.2035,4.2035,4.1953,4.2035,24200.0
2006-02-13 15:40:00,5.15,5.15,5.13,5.14,35800.0,4.2035,4.2035,4.1872,4.1953,35800.0
2006-02-13 15:45:00,5.14,5.14,5.13,5.13,19000.0,4.1953,4.1953,4.1872,4.1872,19000.0
2006-02-13 15:50:00,5.14,5.14,5.13,5.13,17400.0,4.1953,4.1953,4.1872,4.1872,17400.0
2006-02-13 15:55:00,5.14,5.14,5.13,5.13,157800.0,4.1953,4.1953,4.1872,4.1872,157800.0
2006-02-14 09:30:00,5.15,5.18,5.14,5.15,23400.0,4.2035,4.228,4.1953,4.2035,23400.0
2006-02-14 09:35:00,5.15,5.18,5.13,5.15,57600.0,4.2035,4.228,4.1872,4.2035,57600.0
2006-02-14 09:40:00,5.14,5.16,5.12,5.12,55100.0,4.1953,4.2117,4.179,4.179,55100.0
2006-02-14 09:45:00,5.12,5.13,5.12,5.12,18900.0,4.179,4.1872,4.179,4.179,18900.0
2006-02-14 09:50:00,5.12,5.18,5.12,5.17,42700.0,4.179,4.228,4.179,4.2198,42700.0
2006-02-14 09:55:00,5.18,5.21,5.17,5.2,72400.0,4.228,4.2525,4.2198,4.2443,72400.0
2006-02-14 10:00:00,5.21,5.21,5.19,5.19,15100.0,4.2525,4.2525,4.2361,4.2361,15100.0
2006-02-14 10:05:00,5.19,5.19,5.18,5.18,10700.0,4.2361,4.2361,4.228,4.228,10700.0
2006-02-14 10:10:00,5.19,5.19,5.18,5.18,8600.0,4.2361,4.2361,4.228,4.228,8600.0
2006-02-14 10:15:00,5.18,5.18,5.16,5.16,16900.0,4.228,4.228,4.2117,4.2117,16900.0
2006-02-14 10:20:00,5.16,5.17,5.15,5.16,19700.0,4.2117,4.2198,4.2035,4.2117,19700.0
2006-02-14 10:25:00,5.16,5.17,5.16,5.16,7100.0,4.2117,4.2198,4.2117,4.2117,7100.0
2006-02-14 10:30:00,5.17,5.18,5.16,5.17,53900.0,4.2198,4.228,4.2117,4.2198,53900.0
2006-02-14 10:35:00,5.16,5.16,5.16,5.16,3600.0,4.2117,4.2117,4.2117,4.2117,3600.0
2006-02-14 10:40:00,5.16,5.17,5.14,5.14,71900.0,4.2117,4.2198,4.1953,4.1953,71900.0
2006-02-14 10:45:00,5.14,5.15,5.14,5.14,9100.0,4.1953,4.2035,4.1953,4.1953,9100.0
2006-02-14 10:50:00,5.14,5.15,5.14,5.14,23200.0,4.1953,4.2035,4.1953,4.1953,23200.0
2006-02-14 10:55:00,5.15,5.15,5.13,5.13,10000.0,4.2035,4.2035,4.1872,4.1872,10000.0
2006-02-14 11:00:00,5.14,5.15,5.13,5.15,28200.0,4.1953,4.2035,4.1872,4.2035,28200.0
2006-02-14 11:05:00,5.15,5.15,5.13,5.13,20600.0,4.2035,4.2035,4.1872,4.1872,20600.0
2006-02-14 11:10:00,5.13,5.15,5.13,5.14,12900.0,4.1872,4.2035,4.1872,4.1953,12900.0
2006-02-14 11:15:00,5.15,5.16,5.15,5.16,15300.0,4.2035,4.2117,4.2035,4.2117,15300.0
2006-02-14 11:20:00,5.16,5.16,5.15,5.16,4300.0,4.2117,4.2117,4.2035,4.2117,4300.0
2006-02-14 11:25:00,5.16,5.16,5.14,5.14,30300.0,4.2117,4.2117,4.1953,4.1953,30300.0
2006-02-14 11:30:00,5.14,5.15,5.13,5.13,31800.0,4.1953,4.2035,4.1872,4.1872,31800.0
2006-02-14 11:35:00,5.13,5.14,5.13,5.14,38100.0,4.1872,4.1953,4.1872,4.1953,38100.0
2006-02-14 11:40:00,5.14,5.15,5.14,5.14,500.0,4.1953,4.2035,4.1953,4.1953,500.0
2006-02-14 11:45:00,5.14,5.15,5.14,5.15,1600.0,4.1953,4.2035,4.1953,4.2035,1600.0
2006-02-14 11:50:00,5.14,5.15,5.14,5.14,10400.0,4.1953,4.2035,4.1953,4.1953,10400.0
2006-02-14 11:55:00,5.14,5.17,5.14,5.16,34100.0,4.1953,4.2198,4.1953,4.2117,34100.0
2006-02-14 12:00:00,5.16,5.16,5.15,5.16,6500.0,4.2117,4.2117,4.2035,4.2117,6500.0
2006-02-14 12:05:00,5.15,5.16,5.15,5.15,9900.0,4.2035,4.2117,4.2035,4.2035,9900.0
2006-02-14 12:10:00,5.15,5.16,5.15,5.15,2100.0,4.2035,4.2117,4.2035,4.2035,2100.0
2006-02-14 12:15:00,5.15,5.16,5.14,5.15,54100.0,4.2035,4.2117,4.1953,4.2035,54100.0
2006-02-14 12:20:00,5.14,5.15,5.14,5.14,9500.0,4.1953,4.2035,4.1953,4.1953,9500.0
2006-02-14 12:25:00,5.14,5.15,5.14,5.14,4900.0,4.1953,4.2035,4.1953,4.1953,4900.0
2006-02-14 12:30:00,5.14,5.15,5.14,5.15,6700.0,4.1953,4.2035,4.1953,4.2035,6700.0
2006-02-14 12:35:00,5.14,5.15,5.14,5.14,12100.0,4.1953,4.2035,4.1953,4.1953,12100.0
2006-02-14 12:40:00,5.14,5.15,5.14,5.15,41300.0,4.1953,4.2035,4.1953,4.2035,41300.0
2006-02-14 12:45:00,5.14,5.15,5.11,5.11,59200.0,4.1953,4.2035,4.1709,4.1709,59200.0
2006-02-14 12:50:00,5.11,5.12,5.11,5.11,17100.0,4.1709,4.179,4.1709,4.1709,17100.0
2006-02-14 12:55:00,5.11,5.12,5.11,5.11,4600.0,4.1709,4.179,4.1709,4.1709,4600.0
2006-02-14 13:00:00,5.11,5.12,5.11,5.11,10900.0,4.1709,4.179,4.1709,4.1709,10900.0
2006-02-14 13:05:00,5.11,5.12,5.11,5.11,7500.0,4.1709,4.179,4.1709,4.1709,7500.0
2006-02-14 13:10:00,5.11,5.13,5.11,5.13,24700.0,4.1709,4.1872,4.1709,4.1872,24700.0
2006-02-14 13:15:00,5.13,5.14,5.12,5.13,15100.0,4.1872,4.1953,4.179,4.1872,15100.0
2006-02-14 13:20:00,5.14,5.14,5.12,5.13,63800.0,4.1953,4.1953,4.179,4.1872,63800.0
2006-02-14 13:25:00,5.13,5.14,5.13,5.13,3500.0,4.1872,4.1953,4.1872,4.1872,3500.0
2006-02-14 13:30:00,5.14,5.15,5.13,5.14,13400.0,4.1953,4.2035,4.1872,4.1953,13400.0
2006-02-14 13:35:00,5.15,5.16,5.14,5.15,19700.0,4.2035,4.2117,4.1953,4.2035,19700.0
2006-02-14 13:40:00,5.15,5.16,5.15,5.16,20200.0,4.2035,4.2117,4.2035,4.2117,20200.0
2006-02-14 13:45:00,5.15,5.16,5.15,5.16,600.0,4.2035,4.2117,4.2035,4.2117,600.0
2006-02-14 13:50:00,5.16,5.16,5.15,5.15,5000.0,4.2117,4.2117,4.2035,4.2035,5000.0
2006-02-14 13:55:00,5.15,5.15,5.15,5.15,7900.0,4.2035,4.2035,4.2035,4.2035,7900.0
2006-02-14 14:00:00,5.15,5.16,5.15,5.15,4000.0,4.2035,4.2117,4.2035,4.2035,4000.0
2006-02-14 14:05:00,5.15,5.16,5.15,5.15,6500.0,4.2035,4.2117,4.2035,4.2035,6500.0
2006-02-14 14:10:00,5.16,5.16,5.15,5.15,13200.0,4.2117,4.2117,4.2035,4.2035,13200.0
2006-02-14 14:15:00,5.15,5.17,5.15,5.17,29700.0,4.2035,4.2198,4.2035,4.2198,29700.0
2006-02-14 14:20:00,5.17,5.18,5.17,5.17,31700.0,4.2198,4.228,4.2198,4.2198,31700.0
2006-02-14 14:25:00,5.17,5.19,5.17,5.18,84300.0,4.2198,4.2361,4.2198,4.228,84300.0
2006-02-14 14:30:00,5.18,5.2,5.18,5.19,107900.0,4.228,4.2443,4.228,4.2361,107900.0
2006-02-14 14:35:00,5.19,5.19,5.17,5.17,54900.0,4.2361,4.2361,4.2198,4.2198,54900.0
2006-02-14 14:40:00,5.17,5.18,5.16,5.16,11700.0,4.2198,4.228,4.2117,4.2117,11700.0
2006-02-14 14:45:00,5.16,5.17,5.16,5.16,2300.0,4.2117,4.2198,4.2117,4.2117,2300.0
2006-02-14 14:50:00,5.16,5.16,5.15,5.15,66700.0,4.2117,4.2117,4.2035,4.2035,66700.0
2006-02-14 14:55:00,5.16,5.16,5.15,5.15,1400.0,4.2117,4.2117,4.2035,4.2035,1400.0
2006-02-14 15:00:00,5.16,5.17,5.15,5.16,29800.0,4.2117,4.2198,4.2035,4.2117,29800.0
2006-02-14 15:05:00,5.17,5.17,5.15,5.15,42400.0,4.2198,4.2198,4.2035,4.2035,42400.0
2006-02-14 15:10:00,5.15,5.15,5.14,5.15,35500.0,4.2035,4.2035,4.1953,4.2035,35500.0
2006-02-14 15:15:00,5.14,5.15,5.14,5.14,15300.0,4.1953,4.2035,4.1953,4.1953,15300.0
2006-02-14 15:20:00,5.14,5.15,5.14,5.15,20100.0,4.1953,4.2035,4.1953,4.2035,20100.0
2006-02-14 15:25:00,5.14,5.15,5.14,5.15,4300.0,4.1953,4.2035,4.1953,4.2035,4300.0
2006-02-14 15:30:00,5.15,5.15,5.14,5.15,3000.0,4.2035,4.2035,4.1953,4.2035,3000.0
2006-02-14 15:35:00,5.14,5.15,5.14,5.14,9200.0,4.1953,4.2035,4.1953,4.1953,9200.0
2006-02-14 15:40:00,5.15,5.15,5.14,5.15,45400.0,4.2035,4.2035,4.1953,4.2035,45400.0
2006-02-14 15:45:00,5.14,5.15,5.14,5.14,34500.0,4.1953,4.2035,4.1953,4.1953,34500.0
2006-02-14 15:50:00,5.14,5.15,5.14,5.14,36000.0,4.1953,4.2035,4.1953,4.1953,36000.0
2006-02-14 15:55:00,5.14,5.15,5.14,5.15,66700.0,4.1953,4.2035,4.1953,4.2035,66700.0
2006-02-15 09:30:00,5.14,5.16,5.12,5.15,13200.0,4.1953,4.2117,4.179,4.2035,13200.0
2006-02-15 09:35:00,5.16,5.17,5.15,5.17,9100.0,4.2117,4.2198,4.2035,4.2198,9100.0
2006-02-15 09:40:00,5.16,5.16,5.14,5.15,24700.0,4.2117,4.2117,4.1953,4.2035,24700.0
2006-02-15 09:45:00,5.15,5.16,5.14,5.16,17700.0,4.2035,4.2117,4.1953,4.2117,17700.0
2006-02-15 09:50:00,5.16,5.17,5.16,5.17,2200.0,4.2117,4.2198,4.2117,4.2198,2200.0
2006-02-15 09:55:00,5.16,5.17,5.16,5.17,1300.0,4.2117,4.2198,4.2117,4.2198,1300.0
2006-02-15 10:00:00,5.16,5.16,5.15,5.15,12300.0,4.2117,4.2117,4.2035,4.2035,12300.0
2006-02-15 10:05:00,5.15,5.18,5.15,5.18,25600.0,4.2035,4.228,4.2035,4.228,25600.0
2006-02-15 10:10:00,5.18,5.2,5.18,5.19,41000.0,4.228,4.2443,4.228,4.2361,41000.0
2006-02-15 10:15:00,5.2,5.21,5.19,5.2,63500.0,4.2443,4.2525,4.2361,4.2443,63500.0
2006-02-15 10:20:00,5.21,5.25,5.2,5.24,60500.0,4.2525,4.2851,4.2443,4.277,60500.0
2006-02-15 10:25:00,5.23,5.24,5.22,5.22,14100.0,4.2688,4.277,4.2606,4.2606,14100.0
2006-02-15 10:30:00,5.22,5.23,5.21,5.22,9500.0,4.2606,4.2688,4.2525,4.2606,9500.0
2006-02-15 10:35:00,5.22,5.22,5.21,5.21,6300.0,4.2606,4.2606,4.2525,4.2525,6300.0
2006-02-15 10:40:00,5.22,5.22,5.21,5.22,5900.0,4.2606,4.2606,4.2525,4.2606,5900.0
2006-02-15 10:45:00,5.22,5.22,5.21,5.21,14300.0,4.2606,4.2606,4.2525,4.2525,14300.0
2006-02-15 10:50:00,5.22,5.22,5.21,5.22,9900.0,4.2606,4.2606,4.2525,4.2606,9900.0
2006-02-15 10:55:00,5.22,5.22,5.21,5.21,14200.0,4.2606,4.2606,4.2525,4.2525,14200.0
2006-02-15 11:00:00,5.22,5.22,5.2,5.2,9100.0,4.2606,4.2606,4.2443,4.2443,9100.0
2006-02-15 11:05:00,5.21,5.21,5.2,5.21,5200.0,4.2525,4.2525,4.2443,4.2525,5200.0
2006-02-15 11:10:00,5.21,5.21,5.2,5.2,20700.0,4.2525,4.2525,4.2443,4.2443,20700.0
2006-02-15 11:15:00,5.2,5.2,5.19,5.2,8100.0,4.2443,4.2443,4.2361,4.2443,8100.0
2006-02-15 11:20:00,5.19,5.19,5.18,5.18,11200.0,4.2361,4.2361,4.228,4.228,11200.0
2006-02-15 11:25:00,5.18,5.2,5.18,5.19,32600.0,4.228,4.2443,4.228,4.2361,32600.0
2006-02-15 11:30:00,5.2,5.21,5.19,5.21,5800.0,4.2443,4.2525,4.2361,4.2525,5800.0
2006-02-15 11:35:00,5.2,5.2,5.19,5.2,23500.0,4.2443,4.2443,4.2361,4.2443,23500.0
2006-02-15 11:40:00,5.19,5.2,5.19,5.19,4300.0,4.2361,4.2443,4.2361,4.2361,4300.0
2006-02-15 11:45:00,5.19,5.2,5.18,5.18,23000.0,4.2361,4.2443,4.228,4.228,23000.0
2006-02-15 11:50:00,5.18,5.19,5.18,5.19,8000.0,4.228,4.2361,4.228,4.2361,8000.0
2006-02-15 11:55:00,5.18,5.19,5.18,5.19,6800.0,4.228,4.2361,4.228,4.2361,6800.0
2006-02-15 12:00:00,5.19,5.19,5.18,5.19,1200.0,4.2361,4.2361,4.228,4.2361,1200.0
2006-02-15 12:05:00,5.18,5.19,5.18,5.18,9300.0,4.228,4.2361,4.228,4.228,9300.0
2006-02-15 12:10:00,5.18,5.19,5.18,5.18,2300.0,4.228,4.2361,4.228,4.228,2300.0
2006-02-15 12:15:00,5.19,5.19,5.18,5.19,1800.0,4.2361,4.2361,4.228,4.2361,1800.0
2006-02-15 12:20:00,5.19,5.19,5.18,5.19,8300.0,4.2361,4.2361,4.228,4.2361,8300.0
2006-02-15 12:25:00,5.18,5.19,5.18,5.19,4300.0,4.228,4.2361,4.228,4.2361,4300.0
2006-02-15 12:30:00,5.18,5.19,5.18,5.18,8900.0,4.228,4.2361,4.228,4.228,8900.0
2006-02-15 12:35:00,5.18,5.19,5.18,5.18,4600.0,4.228,4.2361,4.228,4.228,4600.0
2006-02-15 12:40:00,5.18,5.19,5.18,5.19,2300.0,4.228,4.2361,4.228,4.2361,2300.0
2006-02-15 12:45:00,5.19,5.19,5.18,5.18,1600.0,4.2361,4.2361,4.228,4.228,1600.0
2006-02-15 12:50:00,5.19,5.19,5.18,5.18,7100.0,4.2361,4.2361,4.228,4.228,7100.0
2006-02-15 12:55:00,5.18,5.2,5.18,5.19,27500.0,4.228,4.2443,4.228,4.2361,27500.0
2006-02-15 13:00:00,5.19,5.2,5.19,5.19,8800.0,4.2361,4.2443,4.2361,4.2361,8800.0
2006-02-15 13:05:00,5.19,5.2,5.18,5.18,25200.0,4.2361,4.2443,4.228,4.228,25200.0
2006-02-15 13:10:00,5.19,5.19,5.18,5.19,2900.0,4.2361,4.2361,4.228,4.2361,2900.0
2006-02-15 13:15:00,5.18,5.19,5.18,5.19,14500.0,4.228,4.2361,4.228,4.2361,14500.0
2006-02-15 13:20:00,5.19,5.19,5.18,5.18,26500.0,4.2361,4.2361,4.228,4.228,26500.0
2006-02-15 13:25:00,5.19,5.19,5.16,5.16,58300.0,4.2361,4.2361,4.2117,4.2117,58300.0
2006-02-15 13:30:00,5.16,5.17,5.16,5.16,42500.0,4.2117,4.2198,4.2117,4.2117,42500.0
2006-02-15 13:35:00,5.17,5.17,5.16,5.17,1500.0,4.2198,4.2198,4.2117,4.2198,1500.0
2006-02-15 13:40:00,5.17,5.17,5.16,5.16,64600.0,4.2198,4.2198,4.2117,4.2117,64600.0
2006-02-15 13:45:00,5.16,5.17,5.16,5.17,12800.0,4.2117,4.2198,4.2117,4.2198,12800.0
2006-02-15 13:50:00,5.17,5.17,5.15,5.16,41900.0,4.2198,4.2198,4.2035,4.2117,41900.0
2006-02-15 13:55:00,5.16,5.17,5.16,5.16,33900.0,4.2117,4.2198,4.2117,4.2117,33900.0
2006-02-15 14:00:00,5.16,5.17,5.16,5.17,2800.0,4.2117,4.2198,4.2117,4.2198,2800.0
2006-02-15 14:05:00,5.16,5.17,5.16,5.16,10800.0,4.2117,4.2198,4.2117,4.2117,10800.0
2006-02-15 14:10:00,5.16,5.17,5.16,5.17,700.0,4.2117,4.2198,4.2117,4.2198,700.0
2006-02-15 14:15:00,5.16,5.17,5.16,5.17,19200.0,4.2117,4.2198,4.2117,4.2198,19200.0
2006-02-15 14:20:00,5.17,5.17,5.16,5.17,35800.0,4.2198,4.2198,4.2117,4.2198,35800.0
2006-02-15 14:25:00,5.17,5.18,5.16,5.18,70200.0,4.2198,4.228,4.2117,4.228,70200.0
2006-02-15 14:30:00,5.18,5.18,5.17,5.17,15500.0,4.228,4.228,4.2198,4.2198,15500.0
2006-02-15 14:35:00,5.17,5.18,5.17,5.17,44600.0,4.2198,4.228,4.2198,4.2198,44600.0
2006-02-15 14:40:00,5.18,5.18,5.16,5.17,27200.0,4.228,4.228,4.2117,4.2198,27200.0
2006-02-15 14:45:00,5.17,5.17,5.16,5.16,20900.0,4.2198,4.2198,4.2117,4.2117,20900.0
2006-02-15 14:50:00,5.17,5.18,5.17,5.18,63600.0,4.2198,4.228,4.2198,4.228,63600.0
2006-02-15 14:55:00,5.18,5.18,5.17,5.17,35300.0,4.228,4.228,4.2198,4.2198,35300.0
2006-02-15 15:00:00,5.18,5.18,5.16,5.16,38800.0,4.228,4.228,4.2117,4.2117,38800.0
2006-02-15 15:05:00,5.16,5.17,5.16,5.17,11900.0,4.2117,4.2198,4.2117,4.2198,11900.0
2006-02-15 15:10:00,5.16,5.17,5.16,5.16,9900.0,4.2117,4.2198,4.2117,4.2117,9900.0
2006-02-15 15:15:00,5.17,5.17,5.16,5.16,16400.0,4.2198,4.2198,4.2117,4.2117,16400.0
2006-02-15 15:20:00,5.17,5.17,5.14,5.14,84700.0,4.2198,4.2198,4.1953,4.1953,84700.0
2006-02-15 15:25:00,5.15,5.15,5.13,5.14,75100.0,4.2035,4.2035,4.1872,4.1953,75100.0
2006-02-15 15:30:00,5.14,5.15,5.13,5.13,124400.0,4.1953,4.2035,4.1872,4.1872,124400.0
2006-02-15 15:35:00,5.13,5.15,5.13,5.14,54200.0,4.1872,4.2035,4.1872,4.1953,54200.0
2006-02-15 15:40:00,5.15,5.15,5.14,5.14,58500.0,4.2035,4.2035,4.1953,4.1953,58500.0
2006-02-15 15:45:00,5.15,5.16,5.15,5.16,107900.0,4.2035,4.2117,4.2035,4.2117,107900.0
2006-02-15 15:50:00,5.15,5.16,5.15,5.16,40300.0,4.2035,4.2117,4.2035,4.2117,40300.0
2006-02-15 15:55:00,5.15,5.17,5.15,5.17,52000.0,4.2035,4.2198,4.2035,4.2198,52000.0
2006-02-16 09:30:00,5.16,5.22,5.15,5.21,43000.0,4.2117,4.2606,4.2035,4.2525,43000.0
2006-02-16 09:35:00,5.21,5.23,5.21,5.22,24800.0,4.2525,4.2688,4.2525,4.2606,24800.0
2006-02-16 09:40:00,5.23,5.23,5.22,5.22,9100.0,4.2688,4.2688,4.2606,4.2606,9100.0
2006-02-16 09:45:00,5.22,5.22,5.2,5.2,24000.0,4.2606,4.2606,4.2443,4.2443,24000.0
2006-02-16 09:50:00,5.2,5.21,5.18,5.2,41900.0,4.2443,4.2525,4.228,4.2443,41900.0
2006-02-16 09:55:00,5.19,5.2,5.18,5.18,13200.0,4.2361,4.2443,4.228,4.228,13200.0
2006-02-16 10:00:00,5.19,5.19,5.18,5.18,4600.0,4.2361,4.2361,4.228,4.228,4600.0
2006-02-16 10:05:00,5.19,5.19,5.18,5.18,22000.0,4.2361,4.2361,4.228,4.228,22000.0
2006-02-16 10:10:00,5.19,5.22,5.18,5.21,47800.0,4.2361,4.2606,4.228,4.2525,47800.0
2006-02-16 10:15:00,5.21,5.22,5.21,5.22,33900.0,4.2525,4.2606,4.2525,4.2606,33900.0
2006-02-16 10:20:00,5.21,5.22,5.21,5.21,32700.0,4.2525,4.2606,4.2525,4.2525,32700.0
2006-02-16 10:25:00,5.21,5.22,5.21,5.21,11600.0,4.2525,4.2606,4.2525,4.2525,11600.0
2006-02-16 10:30:00,5.22,5.22,5.21,5.21,17700.0,4.2606,4.2606,4.2525,4.2525,17700.0
2006-02-16 10:35:00,5.21,5.22,5.21,5.21,10500.0,4.2525,4.2606,4.2525,4.2525,10500.0
2006-02-16 10:40:00,5.21,5.22,5.21,5.21,43400.0,4.2525,4.2606,4.2525,4.2525,43400.0
2006-02-16 10:45:00,5.21,5.22,5.21,5.22,29300.0,4.2525,4.2606,4.2525,4.2606,29300.0
2006-02-16 10:50:00,5.23,5.25,5.22,5.24,43000.0,4.2688,4.2851,4.2606,4.277,43000.0
2006-02-16 10:55:00,5.25,5.25,5.24,5.24,46300.0,4.2851,4.2851,4.277,4.277,46300.0
2006-02-16 11:00:00,5.24,5.27,5.24,5.27,44300.0,4.277,4.3014,4.277,4.3014,44300.0
2006-02-16 11:05:00,5.27,5.29,5.27,5.28,65400.0,4.3014,4.3178,4.3014,4.3096,65400.0
2006-02-16 11:10:00,5.28,5.29,5.27,5.28,45200.0,4.3096,4.3178,4.3014,4.3096,45200.0
2006-02-16 11:15:00,5.29,5.3,5.28,5.29,63800.0,4.3178,4.3259,4.3096,4.3178,63800.0
2006-02-16 11:20:00,5.29,5.29,5.28,5.28,44700.0,4.3178,4.3178,4.3096,4.3096,44700.0
2006-02-16 11:25:00,5.28,5.29,5.28,5.28,2400.0,4.3096,4.3178,4.3096,4.3096,2400.0
2006-02-16 11:30:00,5.29,5.3,5.28,5.3,8300.0,4.3178,4.3259,4.3096,4.3259,8300.0
2006-02-16 11:35:00,5.3,5.3,5.28,5.28,24700.0,4.3259,4.3259,4.3096,4.3096,24700.0
2006-02-16 11:40:00,5.28,5.29,5.28,5.28,2100.0,4.3096,4.3178,4.3096,4.3096,2100.0
2006-02-16 11:45:00,5.28,5.29,5.28,5.28,10600.0,4.3096,4.3178,4.3096,4.3096,10600.0
2006-02-16 11:50:00,5.29,5.29,5.25,5.25,42900.0,4.3178,4.3178,4.2851,4.2851,42900.0
2006-02-16 11:55:00,5.25,5.26,5.25,5.26,3800.0,4.2851,4.2933,4.2851,4.2933,3800.0
2006-02-16 12:00:00,5.25,5.26,5.25,5.25,4700.0,4.2851,4.2933,4.2851,4.2851,4700.0
2006-02-16 12:05:00,5.25,5.28,5.25,5.27,23600.0,4.2851,4.3096,4.2851,4.3014,23600.0
2006-02-16 12:10:00,5.28,5.29,5.26,5.28,40500.0,4.3096,4.3178,4.2933,4.3096,40500.0
2006-02-16 12:15:00,5.29,5.29,5.28,5.28,32700.0,4.3178,4.3178,4.3096,4.3096,32700.0
2006-02-16 12:20:00,5.28,5.29,5.28,5.29,7600.0,4.3096,4.3178,4.3096,4.3178,7600.0
2006-02-16 12:25:00,5.28,5.29,5.28,5.28,5100.0,4.3096,4.3178,4.3096,4.3096,5100.0
2006-02-16 12:30:00,5.28,5.29,5.28,5.28,6600.0,4.3096,4.3178,4.3096,4.3096,6600.0
2006-02-16 12:35:00,5.28,5.29,5.28,5.29,9900.0,4.3096,4.3178,4.3096,4.3178,9900.0
2006-02-16 12:40:00,5.28,5.29,5.28,5.28,14200.0,4.3096,4.3178,4.3096,4.3096,14200.0
2006-02-16 12:45:00,5.28,5.29,5.28,5.29,7000.0,4.3096,4.3178,4.3096,4.3178,7000.0
2006-02-16 12:50:00,5.29,5.29,5.28,5.28,43300.0,4.3178,4.3178,4.3096,4.3096,43300.0
2006-02-16 12:55:00,5.29,5.29,5.28,5.29,15400.0,4.3178,4.3178,4.3096,4.3178,15400.0
2006-02-16 13:00:00,5.29,5.29,5.28,5.28,8800.0,4.3178,4.3178,4.3096,4.3096,8800.0
2006-02-16 13:05:00,5.29,5.29,5.28,5.29,3200.0,4.3178,4.3178,4.3096,4.3178,3200.0
2006-02-16 13:10:00,5.29,5.3,5.28,5.29,42900.0,4.3178,4.3259,4.3096,4.3178,42900.0
2006-02-16 13:15:00,5.29,5.3,5.29,5.29,7200.0,4.3178,4.3259,4.3178,4.3178,7200.0
2006-02-16 13:20:00,5.29,5.3,5.29,5.3,9400.0,4.3178,4.3259,4.3178,4.3259,9400.0
2006-02-16 13:25:00,5.29,5.3,5.29,5.29,11500.0,4.3178,4.3259,4.3178,4.3178,11500.0
2006-02-16 13:30:00,5.29,5.3,5.29,5.3,16000.0,4.3178,4.3259,4.3178,4.3259,16000.0
2006-02-16 13:35:00,5.3,5.3,5.29,5.29,35800.0,4.3259,4.3259,4.3178,4.3178,35800.0
2006-02-16 13:40:00,5.29,5.3,5.29,5.29,4000.0,4.3178,4.3259,4.3178,4.3178,4000.0
2006-02-16 13:45:00,5.29,5.3,5.29,5.29,4400.0,4.3178,4.3259,4.3178,4.3178,4400.0
2006-02-16 13:50:00,5.29,5.3,5.29,5.29,9800.0,4.3178,4.3259,4.3178,4.3178,9800.0
2006-02-16 13:55:00,5.29,5.29,5.28,5.28,18200.0,4.3178,4.3178,4.3096,4.3096,18200.0
2006-02-16 14:00:00,5.28,5.3,5.28,5.29,27600.0,4.3096,4.3259,4.3096,4.3178,27600.0
2006-02-16 14:05:00,5.29,5.3,5.29,5.3,5500.0,4.3178,4.3259,4.3178,4.3259,5500.0
2006-02-16 14:10:00,5.29,5.29,5.28,5.28,39200.0,4.3178,4.3178,4.3096,4.3096,39200.0
2006-02-16 14:15:00,5.28,5.28,5.28,5.28,700.0,4.3096,4.3096,4.3096,4.3096,700.0
2006-02-16 14:20:00,5.28,5.29,5.28,5.29,26400.0,4.3096,4.3178,4.3096,4.3178,26400.0
2006-02-16 14:25:00,5.29,5.29,5.28,5.28,19000.0,4.3178,4.3178,4.3096,4.3096,19000.0
2006-02-16 14:30:00,5.29,5.29,5.27,5.27,241300.0,4.3178,4.3178,4.3014,4.3014,241300.0
2006-02-16 14:35:00,5.28,5.28,5.26,5.26,132800.0,4.3096,4.3096,4.2933,4.2933,132800.0
2006-02-16 14:40:00,5.27,5.28,5.27,5.27,62000.0,4.3014,4.3096,4.3014,4.3014,62000.0
2006-02-16 14:45:00,5.27,5.28,5.27,5.28,23200.0,4.3014,4.3096,4.3014,4.3096,23200.0
2006-02-16 14:50:00,5.28,5.29,5.27,5.29,55000.0,4.3096,4.3178,4.3014,4.3178,55000.0
2006-02-16 14:55:00,5.29,5.29,5.28,5.28,7800.0,4.3178,4.3178,4.3096,4.3096,7800.0
2006-02-16 15:00:00,5.28,5.29,5.28,5.28,37000.0,4.3096,4.3178,4.3096,4.3096,37000.0
2006-02-16 15:05:00,5.29,5.29,5.28,5.28,51100.0,4.3178,4.3178,4.3096,4.3096,51100.0
2006-02-16 15:10:00,5.29,5.29,5.28,5.29,9400.0,4.3178,4.3178,4.3096,4.3178,9400.0
2006-02-16 15:15:00,5.29,5.3,5.28,5.3,40400.0,4.3178,4.3259,4.3096,4.3259,40400.0
2006-02-16 15:20:00,5.3,5.3,5.29,5.3,18100.0,4.3259,4.3259,4.3178,4.3259,18100.0
2006-02-16 15:25:00,5.29,5.3,5.29,5.3,30800.0,4.3178,4.3259,4.3178,4.3259,30800.0
2006-02-16 15:30:00,5.29,5.3,5.29,5.3,58800.0,4.3178,4.3259,4.3178,4.3259,58800.0
2006-02-16 15:35:00,5.3,5.3,5.29,5.3,47500.0,4.3259,4.3259,4.3178,4.3259,47500.0
2006-02-16 15:40:00,5.3,5.3,5.29,5.29,32000.0,4.3259,4.3259,4.3178,4.3178,32000.0
2006-02-16 15:45:00,5.3,5.3,5.29,5.29,43200.0,4.3259,4.3259,4.3178,4.3178,43200.0
2006-02-16 15:50:00,5.29,5.3,5.28,5.29,131600.0,4.3178,4.3259,4.3096,4.3178,131600.0
2006-02-16 15:55:00,5.29,5.31,5.28,5.31,139400.0,4.3178,4.3341,4.3096,4.3341,139400.0
2006-02-17 09:30:00,5.33,5.33,5.25,5.25,105800.0,4.3504,4.3504,4.2851,4.2851,105800.0
2006-02-17 09:35:00,5.25,5.27,5.25,5.25,20800.0,4.2851,4.3014,4.2851,4.2851,20800.0
2006-02-17 09:40:00,5.26,5.27,5.25,5.26,19800.0,4.2933,4.3014,4.2851,4.2933,19800.0
2006-02-17 09:45:00,5.27,5.29,5.26,5.28,32200.0,4.3014,4.3178,4.2933,4.3096,32200.0
2006-02-17 09:50:00,5.28,5.29,5.27,5.28,49300.0,4.3096,4.3178,4.3014,4.3096,49300.0
2006-02-17 09:55:00,5.28,5.29,5.27,5.28,67100.0,4.3096,4.3178,4.3014,4.3096,67100.0
2006-02-17 10:00:00,5.28,5.29,5.27,5.27,57100.0,4.3096,4.3178,4.3014,4.3014,57100.0
2006-02-17 10:05:00,5.27,5.27,5.23,5.24,52400.0,4.3014,4.3014,4.2688,4.277,52400.0
2006-02-17 10:10:00,5.23,5.24,5.22,5.22,32100.0,4.2688,4.277,4.2606,4.2606,32100.0
2006-02-17 10:15:00,5.23,5.23,5.22,5.23,28100.0,4.2688,4.2688,4.2606,4.2688,28100.0
2006-02-17 10:20:00,5.22,5.23,5.22,5.23,16200.0,4.2606,4.2688,4.2606,4.2688,16200.0
2006-02-17 10:25:00,5.22,5.23,5.22,5.22,2500.0,4.2606,4.2688,4.2606,4.2606,2500.0
2006-02-17 10:30:00,5.22,5.23,5.22,5.22,18800.0,4.2606,4.2688,4.2606,4.2606,18800.0
2006-02-17 10:35:00,5.23,5.24,5.22,5.24,10900.0,4.2688,4.277,4.2606,4.277,10900.0
2006-02-17 10:40:00,5.24,5.29,5.23,5.28,90800.0,4.277,4.3178,4.2688,4.3096,90800.0
2006-02-17 10:45:00,5.28,5.29,5.26,5.28,52700.0,4.3096,4.3178,4.2933,4.3096,52700.0
2006-02-17 10:50:00,5.28,5.28,5.26,5.26,132500.0,4.3096,4.3096,4.2933,4.2933,132500.0
2006-02-17 10:55:00,5.26,5.28,5.26,5.27,11300.0,4.2933,4.3096,4.2933,4.3014,11300.0
2006-02-17 11:00:00,5.28,5.29,5.28,5.29,14500.0,4.3096,4.3178,4.3096,4.3178,14500.0
2006-02-17 11:05:00,5.29,5.3,5.28,5.3,15800.0,4.3178,4.3259,4.3096,4.3259,15800.0
2006-02-17 11:10:00,5.3,5.3,5.27,5.27,32300.0,4.3259,4.3259,4.3014,4.3014,32300.0
2006-02-17 11:15:00,5.27,5.28,5.27,5.27,9500.0,4.3014,4.3096,4.3014,4.3014,9500.0
2006-02-17 11:20:00,5.28,5.29,5.27,5.28,24100.0,4.3096,4.3178,4.3014,4.3096,24100.0
2006-02-17 11:25:00,5.28,5.3,5.28,5.3,46700.0,4.3096,4.3259,4.3096,4.3259,46700.0
2006-02-17 11:30:00,5.3,5.32,5.3,5.32,14500.0,4.3259,4.3423,4.3259,4.3423,14500.0
2006-02-17 11:35:00,5.31,5.32,5.3,5.31,13900.0,4.3341,4.3423,4.3259,4.3341,13900.0
2006-02-17 11:40:00,5.3,5.33,5.3,5.33,38500.0,4.3259,4.3504,4.3259,4.3504,38500.0
2006-02-17 11:45:00,5.33,5.33,5.32,5.33,165900.0,4.3504,4.3504,4.3423,4.3504,165900.0
2006-02-17 11:50:00,5.33,5.36,5.33,5.35,76900.0,4.3504,4.3749,4.3504,4.3667,76900.0
2006-02-17 11:55:00,5.36,5.36,5.33,5.34,49000.0,4.3749,4.3749,4.3504,4.3586,49000.0
2006-02-17 12:00:00,5.34,5.35,5.33,5.34,9000.0,4.3586,4.3667,4.3504,4.3586,9000.0
2006-02-17 12:05:00,5.34,5.34,5.33,5.33,22800.0,4.3586,4.3586,4.3504,4.3504,22800.0
2006-02-17 12:10:00,5.34,5.36,5.34,5.35,17500.0,4.3586,4.3749,4.3586,4.3667,17500.0
2006-02-17 12:15:00,5.35,5.35,5.35,5.35,22100.0,4.3667,4.3667,4.3667,4.3667,22100.0
2006-02-17 12:20:00,5.35,5.37,5.35,5.36,26000.0,4.3667,4.3831,4.3667,4.3749,26000.0
2006-02-17 12:25:00,5.36,5.37,5.36,5.37,25600.0,4.3749,4.3831,4.3749,4.3831,25600.0
2006-02-17 12:30:00,5.36,5.37,5.36,5.36,1900.0,4.3749,4.3831,4.3749,4.3749,1900.0
2006-02-17 12:35:00,5.37,5.38,5.37,5.37,29000.0,4.3831,4.3912,4.3831,4.3831,29000.0
2006-02-17 12:40:00,5.38,5.4,5.37,5.39,175900.0,4.3912,4.4076,4.3831,4.3994,175900.0
2006-02-17 12:45:00,5.38,5.39,5.37,5.39,50800.0,4.3912,4.3994,4.3831,4.3994,50800.0
2006-02-17 12:50:00,5.4,5.4,5.39,5.39,28300.0,4.4076,4.4076,4.3994,4.3994,28300.0
2006-02-17 12:55:00,5.38,5.38,5.36,5.36,18700.0,4.3912,4.3912,4.3749,4.3749,18700.0
2006-02-17 13:00:00,5.36,5.38,5.36,5.38,28200.0,4.3749,4.3912,4.3749,4.3912,28200.0
2006-02-17 13:05:00,5.38,5.39,5.37,5.39,30800.0,4.3912,4.3994,4.3831,4.3994,30800.0
2006-02-17 13:10:00,5.39,5.39,5.38,5.38,14500.0,4.3994,4.3994,4.3912,4.3912,14500.0
2006-02-17 13:15:00,5.38,5.38,5.36,5.36,7500.0,4.3912,4.3912,4.3749,4.3749,7500.0
2006-02-17 13:20:00,5.36,5.37,5.36,5.36,13100.0,4.3749,4.3831,4.3749,4.3749,13100.0
2006-02-17 13:25:00,5.36,5.36,5.36,5.36,7300.0,4.3749,4.3749,4.3749,4.3749,7300.0
2006-02-17 13:30:00,5.36,5.36,5.35,5.36,9100.0,4.3749,4.3749,4.3667,4.3749,9100.0
2006-02-17 13:35:00,5.35,5.35,5.35,5.35,5500.0,4.3667,4.3667,4.3667,4.3667,5500.0
2006-02-17 13:40:00,5.35,5.36,5.35,5.36,25100.0,4.3667,4.3749,4.3667,4.3749,25100.0
2006-02-17 13:45:00,5.36,5.37,5.36,5.36,29700.0,4.3749,4.3831,4.3749,4.3749,29700.0
2006-02-17 13:50:00,5.37,5.37,5.36,5.36,15000.0,4.3831,4.3831,4.3749,4.3749,15000.0
2006-02-17 13:55:00,5.36,5.37,5.36,5.36,26100.0,4.3749,4.3831,4.3749,4.3749,26100.0
2006-02-17 14:00:00,5.36,5.37,5.36,5.36,23600.0,4.3749,4.3831,4.3749,4.3749,23600.0
2006-02-17 14:05:00,5.36,5.37,5.36,5.36,20500.0,4.3749,4.3831,4.3749,4.3749,20500.0
2006-02-17 14:10:00,5.36,5.37,5.36,5.36,8100.0,4.3749,4.3831,4.3749,4.3749,8100.0
2006-02-17 14:15:00,5.36,5.37,5.36,5.36,7400.0,4.3749,4.3831,4.3749,4.3749,7400.0
2006-02-17 14:20:00,5.36,5.37,5.36,5.36,26300.0,4.3749,4.3831,4.3749,4.3749,26300.0
2006-02-17 14:25:00,5.37,5.37,5.37,5.37,15900.0,4.3831,4.3831,4.3831,4.3831,15900.0
2006-02-17 14:30:00,5.37,5.38,5.36,5.37,19700.0,4.3831,4.3912,4.3749,4.3831,19700.0
2006-02-17 14:35:00,5.37,5.38,5.36,5.36,66900.0,4.3831,4.3912,4.3749,4.3749,66900.0
2006-02-17 14:40:00,5.37,5.37,5.35,5.36,51500.0,4.3831,4.3831,4.3667,4.3749,51500.0
2006-02-17 14:45:00,5.35,5.36,5.35,5.36,10700.0,4.3667,4.3749,4.3667,4.3749,10700.0
2006-02-17 14:50:00,5.36,5.37,5.35,5.37,25800.0,4.3749,4.3831,4.3667,4.3831,25800.0
2006-02-17 14:55:00,5.37,5.38,5.36,5.37,15000.0,4.3831,4.3912,4.3749,4.3831,15000.0
2006-02-17 15:00:00,5.37,5.38,5.37,5.37,16700.0,4.3831,4.3912,4.3831,4.3831,16700.0
2006-02-17 15:05:00,5.37,5.38,5.37,5.38,13700.0,4.3831,4.3912,4.3831,4.3912,13700.0
2006-02-17 15:10:00,5.38,5.38,5.37,5.38,24400.0,4.3912,4.3912,4.3831,4.3912,24400.0
2006-02-17 15:15:00,5.38,5.38,5.35,5.36,71700.0,4.3912,4.3912,4.3667,4.3749,71700.0
2006-02-17 15:20:00,5.37,5.37,5.35,5.35,44300.0,4.3831,4.3831,4.3667,4.3667,44300.0
2006-02-17 15:25:00,5.35,5.36,5.33,5.33,38300.0,4.3667,4.3749,4.3504,4.3504,38300.0
2006-02-17 15:30:00,5.33,5.33,5.31,5.31,35400.0,4.3504,4.3504,4.3341,4.3341,35400.0
2006-02-17 15:35:00,5.31,5.32,5.3,5.31,60400.0,4.3341,4.3423,4.3259,4.3341,60400.0
2006-02-17 15:40:00,5.31,5.32,5.3,5.3,92500.0,4.3341,4.3423,4.3259,4.3259,92500.0
2006-02-17 15:45:00,5.3,5.31,5.29,5.29,64700.0,4.3259,4.3341,4.3178,4.3178,64700.0
2006-02-17 15:50:00,5.29,5.3,5.28,5.3,98900.0,4.3178,4.3259,4.3096,4.3259,98900.0
2006-02-17 15:55:00,5.3,5.31,5.29,5.31,130700.0,4.3259,4.3341,4.3178,4.3341,130700.0
2006-02-21 09:30:00,5.29,5.33,5.29,5.31,53200.0,4.3178,4.3504,4.3178,4.3341,53200.0
2006-02-21 09:35:00,5.31,5.32,5.29,5.29,13400.0,4.3341,4.3423,4.3178,4.3178,13400.0
2006-02-21 09:40:00,5.29,5.31,5.29,5.3,61200.0,4.3178,4.3341,4.3178,4.3259,61200.0
2006-02-21 09:45:00,5.3,5.35,5.3,5.33,92000.0,4.3259,4.3667,4.3259,4.3504,92000.0
2006-02-21 09:50:00,5.33,5.34,5.29,5.3,44400.0,4.3504,4.3586,4.3178,4.3259,44400.0
2006-02-21 09:55:00,5.3,5.3,5.27,5.27,84500.0,4.3259,4.3259,4.3014,4.3014,84500.0
2006-02-21 10:00:00,5.28,5.3,5.27,5.28,77900.0,4.3096,4.3259,4.3014,4.3096,77900.0
2006-02-21 10:05:00,5.28,5.29,5.27,5.28,48900.0,4.3096,4.3178,4.3014,4.3096,48900.0
2006-02-21 10:10:00,5.29,5.32,5.28,5.3,75800.0,4.3178,4.3423,4.3096,4.3259,75800.0
2006-02-21 10:15:00,5.3,5.3,5.27,5.27,33000.0,4.3259,4.3259,4.3014,4.3014,33000.0
2006-02-21 10:20:00,5.27,5.27,5.25,5.26,52900.0,4.3014,4.3014,4.2851,4.2933,52900.0
2006-02-21 10:25:00,5.27,5.27,5.25,5.27,35800.0,4.3014,4.3014,4.2851,4.3014,35800.0
2006-02-21 10:30:00,5.27,5.29,5.26,5.29,25400.0,4.3014,4.3178,4.2933,4.3178,25400.0
2006-02-21 10:35:00,5.29,5.29,5.25,5.26,33100.0,4.3178,4.3178,4.2851,4.2933,33100.0
2006-02-21 10:40:00,5.26,5.27,5.25,5.26,20700.0,4.2933,4.3014,4.2851,4.2933,20700.0
2006-02-21 10:45:00,5.26,5.28,5.26,5.28,17400.0,4.2933,4.3096,4.2933,4.3096,17400.0
2006-02-21 10:50:00,5.27,5.28,5.27,5.27,7600.0,4.3014,4.3096,4.3014,4.3014,7600.0
2006-02-21 10:55:00,5.27,5.28,5.27,5.27,33200.0,4.3014,4.3096,4.3014,4.3014,33200.0
2006-02-21 11:00:00,5.27,5.28,5.27,5.27,4300.0,4.3014,4.3096,4.3014,4.3014,4300.0
2006-02-21 11:05:00,5.27,5.28,5.27,5.27,20800.0,4.3014,4.3096,4.3014,4.3014,20800.0
2006-02-21 11:10:00,5.27,5.28,5.27,5.27,6700.0,4.3014,4.3096,4.3014,4.3014,6700.0
2006-02-21 11:15:00,5.27,5.27,5.26,5.26,16500.0,4.3014,4.3014,4.2933,4.2933,16500.0
2006-02-21 11:20:00,5.26,5.27,5.26,5.27,4000.0,4.2933,4.3014,4.2933,4.3014,4000.0
2006-02-21 11:25:00,5.26,5.27,5.26,5.26,10000.0,4.2933,4.3014,4.2933,4.2933,10000.0
2006-02-21 11:30:00,5.26,5.27,5.26,5.26,7800.0,4.2933,4.3014,4.2933,4.2933,7800.0
2006-02-21 11:35:00,5.26,5.27,5.26,5.26,6400.0,4.2933,4.3014,4.2933,4.2933,6400.0
2006-02-21 11:40:00,5.27,5.27,5.26,5.26,17000.0,4.3014,4.3014,4.2933,4.2933,17000.0
2006-02-21 11:45:00,5.26,5.27,5.26,5.26,25300.0,4.2933,4.3014,4.2933,4.2933,25300.0
2006-02-21 11:50:00,5.26,5.27,5.25,5.26,74800.0,4.2933,4.3014,4.2851,4.2933,74800.0
2006-02-21 11:55:00,5.26,5.26,5.26,5.26,37600.0,4.2933,4.2933,4.2933,4.2933,37600.0
2006-02-21 12:00:00,5.26,5.27,5.26,5.26,25800.0,4.2933,4.3014,4.2933,4.2933,25800.0
2006-02-21 12:05:00,5.26,5.26,5.26,5.26,15100.0,4.2933,4.2933,4.2933,4.2933,15100.0
2006-02-21 12:10:00,5.26,5.27,5.26,5.26,11500.0,4.2933,4.3014,4.2933,4.2933,11500.0
2006-02-21 12:15:00,5.26,5.26,5.26,5.26,16100.0,4.2933,4.2933,4.2933,4.2933,16100.0
2006-02-21 12:20:00,5.26,5.26,5.26,5.26,4400.0,4.2933,4.2933,4.2933,4.2933,4400.0
2006-02-21 12:25:00,5.26,5.26,5.26,5.26,6500.0,4.2933,4.2933,4.2933,4.2933,6500.0
2006-02-21 12:30:00,5.26,5.26,5.26,5.26,16000.0,4.2933,4.2933,4.2933,4.2933,16000.0
2006-02-21 12:35:00,5.26,5.26,5.26,5.26,32300.0,4.2933,4.2933,4.2933,4.2933,32300.0
2006-02-21 12:40:00,5.26,5.26,5.26,5.26,10300.0,4.2933,4.2933,4.2933,4.2933,10300.0
2006-02-21 12:45:00,5.26,5.27,5.26,5.26,9000.0,4.2933,4.3014,4.2933,4.2933,9000.0
2006-02-21 12:50:00,5.26,5.27,5.26,5.26,71700.0,4.2933,4.3014,4.2933,4.2933,71700.0
2006-02-21 12:55:00,5.26,5.27,5.26,5.26,15000.0,4.2933,4.3014,4.2933,4.2933,15000.0
2006-02-21 13:00:00,5.26,5.27,5.26,5.26,8300.0,4.2933,4.3014,4.2933,4.2933,8300.0
2006-02-21 13:05:00,5.26,5.27,5.26,5.26,5700.0,4.2933,4.3014,4.2933,4.2933,5700.0
2006-02-21 13:10:00,5.26,5.27,5.26,5.26,8200.0,4.2933,4.3014,4.2933,4.2933,8200.0
2006-02-21 13:15:00,5.26,5.27,5.26,5.26,3000.0,4.2933,4.3014,4.2933,4.2933,3000.0
2006-02-21 13:20:00,5.26,5.27,5.26,5.27,69500.0,4.2933,4.3014,4.2933,4.3014,69500.0
2006-02-21 13:25:00,5.26,5.27,5.26,5.27,3700.0,4.2933,4.3014,4.2933,4.3014,3700.0
2006-02-21 13:30:00,5.26,5.27,5.26,5.26,14400.0,4.2933,4.3014,4.2933,4.2933,14400.0
2006-02-21 13:35:00,5.26,5.27,5.26,5.26,14400.0,4.2933,4.3014,4.2933,4.2933,14400.0
2006-02-21 13:40:00,5.26,5.27,5.26,5.27,4400.0,4.2933,4.3014,4.2933,4.3014,4400.0
2006-02-21 13:45:00,5.26,5.27,5.26,5.27,8300.0,4.2933,4.3014,4.2933,4.3014,8300.0
2006-02-21 13:50:00,5.26,5.27,5.26,5.26,4700.0,4.2933,4.3014,4.2933,4.2933,4700.0
2006-02-21 13:55:00,5.26,5.27,5.26,5.27,5300.0,4.2933,4.3014,4.2933,4.3014,5300.0
2006-02-21 14:00:00,5.26,5.27,5.26,5.26,16100.0,4.2933,4.3014,4.2933,4.2933,16100.0
2006-02-21 14:05:00,5.26,5.27,5.26,5.26,2500.0,4.2933,4.3014,4.2933,4.2933,2500.0
2006-02-21 14:10:00,5.26,5.26,5.26,5.26,3000.0,4.2933,4.2933,4.2933,4.2933,3000.0
2006-02-21 14:15:00,5.26,5.27,5.26,5.26,16900.0,4.2933,4.3014,4.2933,4.2933,16900.0
2006-02-21 14:20:00,5.26,5.27,5.26,5.26,24400.0,4.2933,4.3014,4.2933,4.2933,24400.0
2006-02-21 14:25:00,5.26,5.27,5.26,5.26,23900.0,4.2933,4.3014,4.2933,4.2933,23900.0
2006-02-21 14:30:00,5.27,5.27,5.26,5.27,42000.0,4.3014,4.3014,4.2933,4.3014,42000.0
2006-02-21 14:35:00,5.26,5.26,5.26,5.26,4800.0,4.2933,4.2933,4.2933,4.2933,4800.0
2006-02-21 14:40:00,5.26,5.27,5.26,5.27,11900.0,4.2933,4.3014,4.2933,4.3014,11900.0
2006-02-21 14:45:00,5.26,5.27,5.26,5.26,36000.0,4.2933,4.3014,4.2933,4.2933,36000.0
2006-02-21 14:50:00,5.26,5.27,5.26,5.27,50200.0,4.2933,4.3014,4.2933,4.3014,50200.0
2006-02-21 14:55:00,5.27,5.27,5.26,5.26,24400.0,4.3014,4.3014,4.2933,4.2933,24400.0
2006-02-21 15:00:00,5.27,5.27,5.26,5.26,5300.0,4.3014,4.3014,4.2933,4.2933,5300.0
2006-02-21 15:05:00,5.27,5.27,5.26,5.27,20400.0,4.3014,4.3014,4.2933,4.3014,20400.0
2006-02-21 15:10:00,5.27,5.27,5.26,5.26,6100.0,4.3014,4.3014,4.2933,4.2933,6100.0
2006-02-21 15:15:00,5.26,5.27,5.26,5.26,9600.0,4.2933,4.3014,4.2933,4.2933,9600.0
2006-02-21 15:20:00,5.26,5.27,5.26,5.27,37800.0,4.2933,4.3014,4.2933,4.3014,37800.0
2006-02-21 15:25:00,5.27,5.28,5.26,5.26,88200.0,4.3014,4.3096,4.2933,4.2933,88200.0
2006-02-21 15:30:00,5.26,5.29,5.26,5.29,73400.0,4.2933,4.3178,4.2933,4.3178,73400.0
2006-02-21 15:35:00,5.29,5.29,5.27,5.28,90600.0,4.3178,4.3178,4.3014,4.3096,90600.0
2006-02-21 15:40:00,5.27,5.28,5.27,5.27,18900.0,4.3014,4.3096,4.3014,4.3014,18900.0
2006-02-21 15:45:00,5.27,5.28,5.27,5.27,50200.0,4.3014,4.3096,4.3014,4.3014,50200.0
2006-02-21 15:50:00,5.27,5.27,5.25,5.26,115500.0,4.3014,4.3014,4.2851,4.2933,115500.0
2006-02-21 15:55:00,5.26,5.28,5.26,5.26,58400.0,4.2933,4.3096,4.2933,4.2933,58400.0
2006-02-22 09:30:00,5.26,5.29,5.25,5.26,19600.0,4.2933,4.3178,4.2851,4.2933,19600.0
2006-02-22 09:35:00,5.26,5.3,5.25,5.29,34400.0,4.2933,4.3259,4.2851,4.3178,34400.0
2006-02-22 09:40:00,5.29,5.32,5.27,5.31,113800.0,4.3178,4.3423,4.3014,4.3341,113800.0
2006-02-22 09:45:00,5.3,5.31,5.26,5.26,95300.0,4.3259,4.3341,4.2933,4.2933,95300.0
2006-02-22 09:50:00,5.27,5.3,5.26,5.26,48900.0,4.3014,4.3259,4.2933,4.2933,48900.0
2006-02-22 09:55:00,5.26,5.26,5.25,5.25,65800.0,4.2933,4.2933,4.2851,4.2851,65800.0
2006-02-22 10:00:00,5.25,5.27,5.25,5.27,81300.0,4.2851,4.3014,4.2851,4.3014,81300.0
2006-02-22 10:05:00,5.26,5.29,5.26,5.27,41300.0,4.2933,4.3178,4.2933,4.3014,41300.0
2006-02-22 10:10:00,5.27,5.28,5.27,5.28,5900.0,4.3014,4.3096,4.3014,4.3096,5900.0
2006-02-22 10:15:00,5.27,5.27,5.26,5.26,45100.0,4.3014,4.3014,4.2933,4.2933,45100.0
2006-02-22 10:20:00,5.27,5.3,5.26,5.3,73600.0,4.3014,4.3259,4.2933,4.3259,73600.0
2006-02-22 10:25:00,5.29,5.3,5.28,5.28,30400.0,4.3178,4.3259,4.3096,4.3096,30400.0
2006-02-22 10:30:00,5.29,5.29,5.27,5.27,19400.0,4.3178,4.3178,4.3014,4.3014,19400.0
2006-02-22 10:35:00,5.27,5.3,5.27,5.28,75200.0,4.3014,4.3259,4.3014,4.3096,75200.0
2006-02-22 10:40:00,5.28,5.31,5.28,5.29,67600.0,4.3096,4.3341,4.3096,4.3178,67600.0
2006-02-22 10:45:00,5.29,5.3,5.28,5.28,7000.0,4.3178,4.3259,4.3096,4.3096,7000.0
2006-02-22 10:50:00,5.28,5.28,5.27,5.28,45300.0,4.3096,4.3096,4.3014,4.3096,45300.0
2006-02-22 10:55:00,5.29,5.31,5.28,5.3,74300.0,4.3178,4.3341,4.3096,4.3259,74300.0
2006-02-22 11:00:00,5.3,5.31,5.3,5.3,44900.0,4.3259,4.3341,4.3259,4.3259,44900.0
2006-02-22 11:05:00,5.3,5.31,5.3,5.3,57600.0,4.3259,4.3341,4.3259,4.3259,57600.0
2006-02-22 11:10:00,5.31,5.33,5.3,5.33,31200.0,4.3341,4.3504,4.3259,4.3504,31200.0
2006-02-22 11:15:00,5.33,5.33,5.32,5.33,23200.0,4.3504,4.3504,4.3423,4.3504,23200.0
2006-02-22 11:20:00,5.32,5.36,5.32,5.36,48000.0,4.3423,4.3749,4.3423,4.3749,48000.0
2006-02-22 11:25:00,5.36,5.37,5.35,5.36,30000.0,4.3749,4.3831,4.3667,4.3749,30000.0
2006-02-22 11:30:00,5.36,5.37,5.36,5.36,31500.0,4.3749,4.3831,4.3749,4.3749,31500.0
2006-02-22 11:35:00,5.36,5.37,5.36,5.37,11400.0,4.3749,4.3831,4.3749,4.3831,11400.0
2006-02-22 11:40:00,5.37,5.37,5.36,5.36,27700.0,4.3831,4.3831,4.3749,4.3749,27700.0
2006-02-22 11:45:00,5.37,5.37,5.36,5.37,12300.0,4.3831,4.3831,4.3749,4.3831,12300.0
2006-02-22 11:50:00,5.37,5.37,5.36,5.37,7000.0,4.3831,4.3831,4.3749,4.3831,7000.0
2006-02-22 11:55:00,5.36,5.37,5.36,5.37,1700.0,4.3749,4.3831,4.3749,4.3831,1700.0
2006-02-22 12:00:00,5.37,5.38,5.36,5.37,39700.0,4.3831,4.3912,4.3749,4.3831,39700.0
2006-02-22 12:05:00,5.37,5.37,5.36,5.36,11800.0,4.3831,4.3831,4.3749,4.3749,11800.0
2006-02-22 12:10:00,5.37,5.39,5.36,5.39,16600.0,4.3831,4.3994,4.3749,4.3994,16600.0
2006-02-22 12:15:00,5.39,5.4,5.38,5.4,10400.0,4.3994,4.4076,4.3912,4.4076,10400.0
2006-02-22 12:20:00,5.39,5.41,5.38,5.41,65400.0,4.3994,4.4157,4.3912,4.4157,65400.0
2006-02-22 12:25:00,5.41,5.41,5.4,5.4,28600.0,4.4157,4.4157,4.4076,4.4076,28600.0
2006-02-22 12:30:00,5.41,5.41,5.4,5.41,35100.0,4.4157,4.4157,4.4076,4.4157,35100.0
2006-02-22 12:35:00,5.42,5.42,5.41,5.42,8900.0,4.4239,4.4239,4.4157,4.4239,8900.0
2006-02-22 12:40:00,5.42,5.42,5.41,5.41,11000.0,4.4239,4.4239,4.4157,4.4157,11000.0
2006-02-22 12:45:00,5.41,5.42,5.41,5.41,2600.0,4.4157,4.4239,4.4157,4.4157,2600.0
2006-02-22 12:50:00,5.41,5.42,5.41,5.41,3000.0,4.4157,4.4239,4.4157,4.4157,3000.0
2006-02-22 12:55:00,5.41,5.42,5.41,5.42,7800.0,4.4157,4.4239,4.4157,4.4239,7800.0
2006-02-22 13:00:00,5.41,5.42,5.41,5.41,7000.0,4.4157,4.4239,4.4157,4.4157,7000.0
2006-02-22 13:05:00,5.41,5.41,5.38,5.38,78300.0,4.4157,4.4157,4.3912,4.3912,78300.0
2006-02-22 13:10:00,5.38,5.39,5.37,5.38,43300.0,4.3912,4.3994,4.3831,4.3912,43300.0
2006-02-22 13:15:00,5.38,5.4,5.37,5.39,20500.0,4.3912,4.4076,4.3831,4.3994,20500.0
2006-02-22 13:20:00,5.39,5.39,5.38,5.38,23900.0,4.3994,4.3994,4.3912,4.3912,23900.0
2006-02-22 13:25:00,5.38,5.39,5.38,5.38,61800.0,4.3912,4.3994,4.3912,4.3912,61800.0
2006-02-22 13:30:00,5.38,5.39,5.38,5.38,18600.0,4.3912,4.3994,4.3912,4.3912,18600.0
2006-02-22 13:35:00,5.38,5.39,5.38,5.38,11600.0,4.3912,4.3994,4.3912,4.3912,11600.0
2006-02-22 13:40:00,5.39,5.39,5.38,5.38,36200.0,4.3994,4.3994,4.3912,4.3912,36200.0
2006-02-22 13:45:00,5.38,5.39,5.38,5.38,9500.0,4.3912,4.3994,4.3912,4.3912,9500.0
2006-02-22 13:50:00,5.39,5.39,5.38,5.38,19800.0,4.3994,4.3994,4.3912,4.3912,19800.0
2006-02-22 13:55:00,5.39,5.39,5.38,5.38,6300.0,4.3994,4.3994,4.3912,4.3912,6300.0
2006-02-22 14:00:00,5.39,5.39,5.38,5.38,25300.0,4.3994,4.3994,4.3912,4.3912,25300.0
2006-02-22 14:05:00,5.38,5.39,5.38,5.38,11400.0,4.3912,4.3994,4.3912,4.3912,11400.0
2006-02-22 14:10:00,5.38,5.39,5.38,5.38,16700.0,4.3912,4.3994,4.3912,4.3912,16700.0
2006-02-22 14:15:00,5.39,5.39,5.38,5.39,8300.0,4.3994,4.3994,4.3912,4.3994,8300.0
2006-02-22 14:20:00,5.38,5.39,5.38,5.38,21000.0,4.3912,4.3994,4.3912,4.3912,21000.0
2006-02-22 14:25:00,5.39,5.39,5.38,5.38,31700.0,4.3994,4.3994,4.3912,4.3912,31700.0
2006-02-22 14:30:00,5.39,5.4,5.38,5.39,28700.0,4.3994,4.4076,4.3912,4.3994,28700.0
2006-02-22 14:35:00,5.4,5.4,5.39,5.4,16400.0,4.4076,4.4076,4.3994,4.4076,16400.0
2006-02-22 14:40:00,5.39,5.4,5.38,5.39,122000.0,4.3994,4.4076,4.3912,4.3994,122000.0
2006-02-22 14:45:00,5.39,5.39,5.38,5.39,5900.0,4.3994,4.3994,4.3912,4.3994,5900.0
2006-02-22 14:50:00,5.39,5.39,5.38,5.38,41100.0,4.3994,4.3994,4.3912,4.3912,41100.0
2006-02-22 14:55:00,5.38,5.39,5.38,5.38,47400.0,4.3912,4.3994,4.3912,4.3912,47400.0
2006-02-22 15:00:00,5.38,5.39,5.38,5.38,13800.0,4.3912,4.3994,4.3912,4.3912,13800.0
2006-02-22 15:05:00,5.39,5.39,5.38,5.38,14800.0,4.3994,4.3994,4.3912,4.3912,14800.0
2006-02-22 15:10:00,5.39,5.39,5.38,5.39,27800.0,4.3994,4.3994,4.3912,4.3994,27800.0
2006-02-22 15:15:00,5.38,5.39,5.38,5.39,27800.0,4.3912,4.3994,4.3912,4.3994,27800.0
2006-02-22 15:20:00,5.38,5.39,5.38,5.39,9400.0,4.3912,4.3994,4.3912,4.3994,9400.0
2006-02-22 15:25:00,5.38,5.41,5.38,5.41,116900.0,4.3912,4.4157,4.3912,4.4157,116900.0
2006-02-22 15:30:00,5.4,5.41,5.39,5.4,96800.0,4.4076,4.4157,4.3994,4.4076,96800.0
2006-02-22 15:35:00,5.4,5.41,5.4,5.4,24600.0,4.4076,4.4157,4.4076,4.4076,24600.0
2006-02-22 15:40:00,5.39,5.4,5.39,5.4,51900.0,4.3994,4.4076,4.3994,4.4076,51900.0
2006-02-22 15:45:00,5.39,5.4,5.39,5.39,6400.0,4.3994,4.4076,4.3994,4.3994,6400.0
2006-02-22 15:50:00,5.39,5.4,5.38,5.38,129900.0,4.3994,4.4076,4.3912,4.3912,129900.0
2006-02-22 15:55:00,5.38,5.4,5.38,5.39,147200.0,4.3912,4.4076,4.3912,4.3994,147200.0
2006-02-23 09:30:00,5.41,5.41,5.32,5.37,41400.0,4.4157,4.4157,4.3423,4.3831,41400.0
2006-02-23 09:35:00,5.36,5.39,5.34,5.37,31000.0,4.3749,4.3994,4.3586,4.3831,31000.0
2006-02-23 09:40:00,5.37,5.39,5.33,5.37,68000.0,4.3831,4.3994,4.3504,4.3831,68000.0
2006-02-23 09:45:00,5.36,5.38,5.34,5.36,55100.0,4.3749,4.3912,4.3586,4.3749,55100.0
2006-02-23 09:50:00,5.37,5.4,5.36,5.37,93300.0,4.3831,4.4076,4.3749,4.3831,93300.0
2006-02-23 09:55:00,5.37,5.38,5.37,5.38,54800.0,4.3831,4.3912,4.3831,4.3912,54800.0
2006-02-23 10:00:00,5.38,5.39,5.37,5.37,35600.0,4.3912,4.3994,4.3831,4.3831,35600.0
2006-02-23 10:05:00,5.37,5.39,5.37,5.38,24600.0,4.3831,4.3994,4.3831,4.3912,24600.0
2006-02-23 10:10:00,5.39,5.4,5.38,5.39,35800.0,4.3994,4.4076,4.3912,4.3994,35800.0
2006-02-23 10:15:00,5.39,5.41,5.39,5.4,52700.0,4.3994,4.4157,4.3994,4.4076,52700.0
2006-02-23 10:20:00,5.4,5.41,5.4,5.41,23400.0,4.4076,4.4157,4.4076,4.4157,23400.0
2006-02-23 10:25:00,5.41,5.42,5.4,5.41,33700.0,4.4157,4.4239,4.4076,4.4157,33700.0
2006-02-23 10:30:00,5.41,5.43,5.41,5.42,49300.0,4.4157,4.432,4.4157,4.4239,49300.0
2006-02-23 10:35:00,5.42,5.43,5.4,5.42,41800.0,4.4239,4.432,4.4076,4.4239,41800.0
2006-02-23 10:40:00,5.42,5.44,5.41,5.44,44800.0,4.4239,4.4402,4.4157,4.4402,44800.0
2006-02-23 10:45:00,5.44,5.46,5.43,5.45,146400.0,4.4402,4.4565,4.432,4.4484,146400.0
2006-02-23 10:50:00,5.45,5.46,5.45,5.46,52200.0,4.4484,4.4565,4.4484,4.4565,52200.0
2006-02-23 10:55:00,5.45,5.47,5.45,5.47,109400.0,4.4484,4.4647,4.4484,4.4647,109400.0
2006-02-23 11:00:00,5.46,5.47,5.46,5.46,46400.0,4.4565,4.4647,4.4565,4.4565,46400.0
2006-02-23 11:05:00,5.46,5.46,5.45,5.46,26300.0,4.4565,4.4565,4.4484,4.4565,26300.0
2006-02-23 11:10:00,5.45,5.47,5.45,5.46,72100.0,4.4484,4.4647,4.4484,4.4565,72100.0
2006-02-23 11:15:00,5.46,5.47,5.45,5.45,36900.0,4.4565,4.4647,4.4484,4.4484,36900.0
2006-02-23 11:20:00,5.45,5.47,5.44,5.44,150900.0,4.4484,4.4647,4.4402,4.4402,150900.0
2006-02-23 11:25:00,5.45,5.47,5.45,5.46,46700.0,4.4484,4.4647,4.4484,4.4565,46700.0
2006-02-23 11:30:00,5.47,5.47,5.46,5.46,43600.0,4.4647,4.4647,4.4565,4.4565,43600.0
2006-02-23 11:35:00,5.46,5.47,5.46,5.47,28600.0,4.4565,4.4647,4.4565,4.4647,28600.0
2006-02-23 11:40:00,5.46,5.47,5.46,5.47,41900.0,4.4565,4.4647,4.4565,4.4647,41900.0
2006-02-23 11:45:00,5.47,5.47,5.46,5.46,4700.0,4.4647,4.4647,4.4565,4.4565,4700.0
2006-02-23 11:50:00,5.47,5.47,5.46,5.47,13900.0,4.4647,4.4647,4.4565,4.4647,13900.0
2006-02-23 11:55:00,5.47,5.47,5.45,5.45,34200.0,4.4647,4.4647,4.4484,4.4484,34200.0
2006-02-23 12:00:00,5.46,5.46,5.45,5.46,40500.0,4.4565,4.4565,4.4484,4.4565,40500.0
2006-02-23 12:05:00,5.46,5.48,5.46,5.47,69500.0,4.4565,4.4729,4.4565,4.4647,69500.0
2006-02-23 12:10:00,5.47,5.48,5.47,5.47,97300.0,4.4647,4.4729,4.4647,4.4647,97300.0
2006-02-23 12:15:00,5.48,5.48,5.46,5.46,31700.0,4.4729,4.4729,4.4565,4.4565,31700.0
2006-02-23 12:20:00,5.47,5.47,5.46,5.46,12400.0,4.4647,4.4647,4.4565,4.4565,12400.0
2006-02-23 12:25:00,5.46,5.47,5.46,5.46,7000.0,4.4565,4.4647,4.4565,4.4565,7000.0
2006-02-23 12:30:00,5.46,5.47,5.46,5.47,33700.0,4.4565,4.4647,4.4565,4.4647,33700.0
2006-02-23 12:35:00,5.47,5.48,5.47,5.48,51100.0,4.4647,4.4729,4.4647,4.4729,51100.0
2006-02-23 12:40:00,5.48,5.48,5.47,5.48,6700.0,4.4729,4.4729,4.4647,4.4729,6700.0
2006-02-23 12:45:00,5.48,5.48,5.47,5.47,12800.0,4.4729,4.4729,4.4647,4.4647,12800.0
2006-02-23 12:50:00,5.48,5.48,5.47,5.48,60200.0,4.4729,4.4729,4.4647,4.4729,60200.0
2006-02-23 12:55:00,5.48,5.48,5.47,5.48,107400.0,4.4729,4.4729,4.4647,4.4729,107400.0
2006-02-23 13:00:00,5.47,5.47,5.46,5.46,42000.0,4.4647,4.4647,4.4565,4.4565,42000.0
2006-02-23 13:05:00,5.46,5.47,5.46,5.46,4700.0,4.4565,4.4647,4.4565,4.4565,4700.0
2006-02-23 13:10:00,5.47,5.47,5.46,5.46,67700.0,4.4647,4.4647,4.4565,4.4565,67700.0
2006-02-23 13:15:00,5.46,5.46,5.43,5.43,65100.0,4.4565,4.4565,4.432,4.432,65100.0
2006-02-23 13:20:00,5.42,5.45,5.42,5.43,89300.0,4.4239,4.4484,4.4239,4.432,89300.0
2006-02-23 13:25:00,5.43,5.43,5.42,5.42,10400.0,4.432,4.432,4.4239,4.4239,10400.0
2006-02-23 13:30:00,5.42,5.43,5.41,5.41,41500.0,4.4239,4.432,4.4157,4.4157,41500.0
2006-02-23 13:35:00,5.41,5.41,5.39,5.39,33800.0,4.4157,4.4157,4.3994,4.3994,33800.0
2006-02-23 13:40:00,5.39,5.4,5.38,5.38,28600.0,4.3994,4.4076,4.3912,4.3912,28600.0
2006-02-23 13:45:00,5.38,5.39,5.38,5.38,21200.0,4.3912,4.3994,4.3912,4.3912,21200.0
2006-02-23 13:50:00,5.38,5.39,5.38,5.39,42700.0,4.3912,4.3994,4.3912,4.3994,42700.0
2006-02-23 13:55:00,5.38,5.41,5.38,5.4,185500.0,4.3912,4.4157,4.3912,4.4076,185500.0
2006-02-23 14:00:00,5.41,5.41,5.4,5.4,9900.0,4.4157,4.4157,4.4076,4.4076,9900.0
2006-02-23 14:05:00,5.41,5.41,5.4,5.4,28900.0,4.4157,4.4157,4.4076,4.4076,28900.0
2006-02-23 14:10:00,5.4,5.41,5.39,5.4,29700.0,4.4076,4.4157,4.3994,4.4076,29700.0
2006-02-23 14:15:00,5.4,5.41,5.4,5.41,36400.0,4.4076,4.4157,4.4076,4.4157,36400.0
2006-02-23 14:20:00,5.4,5.41,5.39,5.39,237600.0,4.4076,4.4157,4.3994,4.3994,237600.0
2006-02-23 14:25:00,5.4,5.41,5.38,5.38,69500.0,4.4076,4.4157,4.3912,4.3912,69500.0
2006-02-23 14:30:00,5.38,5.4,5.38,5.38,146400.0,4.3912,4.4076,4.3912,4.3912,146400.0
2006-02-23 14:35:00,5.38,5.42,5.38,5.41,43900.0,4.3912,4.4239,4.3912,4.4157,43900.0
2006-02-23 14:40:00,5.42,5.42,5.41,5.42,16000.0,4.4239,4.4239,4.4157,4.4239,16000.0
2006-02-23 14:45:00,5.42,5.43,5.41,5.42,35200.0,4.4239,4.432,4.4157,4.4239,35200.0
2006-02-23 14:50:00,5.43,5.43,5.41,5.42,33300.0,4.432,4.432,4.4157,4.4239,33300.0
2006-02-23 14:55:00,5.42,5.42,5.39,5.4,48700.0,4.4239,4.4239,4.3994,4.4076,48700.0
2006-02-23 15:00:00,5.4,5.4,5.39,5.4,14000.0,4.4076,4.4076,4.3994,4.4076,14000.0
2006-02-23 15:05:00,5.4,5.4,5.39,5.4,13300.0,4.4076,4.4076,4.3994,4.4076,13300.0
2006-02-23 15:10:00,5.4,5.41,5.39,5.41,76900.0,4.4076,4.4157,4.3994,4.4157,76900.0
2006-02-23 15:15:00,5.41,5.41,5.4,5.4,17900.0,4.4157,4.4157,4.4076,4.4076,17900.0
2006-02-23 15:20:00,5.4,5.41,5.39,5.39,55600.0,4.4076,4.4157,4.3994,4.3994,55600.0
2006-02-23 15:25:00,5.4,5.4,5.39,5.39,171700.0,4.4076,4.4076,4.3994,4.3994,171700.0
2006-02-23 15:30:00,5.4,5.42,5.39,5.4,50100.0,4.4076,4.4239,4.3994,4.4076,50100.0
2006-02-23 15:35:00,5.41,5.41,5.39,5.4,94500.0,4.4157,4.4157,4.3994,4.4076,94500.0
2006-02-23 15:40:00,5.4,5.41,5.37,5.38,188800.0,4.4076,4.4157,4.3831,4.3912,188800.0
2006-02-23 15:45:00,5.37,5.39,5.37,5.38,98100.0,4.3831,4.3994,4.3831,4.3912,98100.0
2006-02-23 15:50:00,5.38,5.39,5.38,5.38,59700.0,4.3912,4.3994,4.3912,4.3912,59700.0
2006-02-23 15:55:00,5.39,5.4,5.38,5.4,142400.0,4.3994,4.4076,4.3912,4.4076,142400.0
2006-02-24 09:30:00,5.36,5.39,5.36,5.37,38900.0,4.3749,4.3994,4.3749,4.3831,38900.0
2006-02-24 09:35:00,5.37,5.38,5.36,5.37,25600.0,4.3831,4.3912,4.3749,4.3831,25600.0
2006-02-24 09:40:00,5.37,5.41,5.37,5.41,23400.0,4.3831,4.4157,4.3831,4.4157,23400.0
2006-02-24 09:45:00,5.4,5.41,5.37,5.4,25500.0,4.4076,4.4157,4.3831,4.4076,25500.0
2006-02-24 09:50:00,5.4,5.41,5.37,5.41,53400.0,4.4076,4.4157,4.3831,4.4157,53400.0
2006-02-24 09:55:00,5.41,5.43,5.39,5.4,155300.0,4.4157,4.432,4.3994,4.4076,155300.0
2006-02-24 10:00:00,5.42,5.42,5.39,5.4,78000.0,4.4239,4.4239,4.3994,4.4076,78000.0
2006-02-24 10:05:00,5.41,5.41,5.4,5.4,9900.0,4.4157,4.4157,4.4076,4.4076,9900.0
2006-02-24 10:10:00,5.4,5.41,5.4,5.4,9500.0,4.4076,4.4157,4.4076,4.4076,9500.0
2006-02-24 10:15:00,5.4,5.4,5.37,5.37,18700.0,4.4076,4.4076,4.3831,4.3831,18700.0
2006-02-24 10:20:00,5.37,5.38,5.37,5.37,36300.0,4.3831,4.3912,4.3831,4.3831,36300.0
2006-02-24 10:25:00,5.38,5.38,5.36,5.36,92200.0,4.3912,4.3912,4.3749,4.3749,92200.0
2006-02-24 10:30:00,5.37,5.38,5.37,5.37,41200.0,4.3831,4.3912,4.3831,4.3831,41200.0
2006-02-24 10:35:00,5.38,5.38,5.36,5.37,143100.0,4.3912,4.3912,4.3749,4.3831,143100.0
2006-02-24 10:40:00,5.37,5.37,5.33,5.34,218600.0,4.3831,4.3831,4.3504,4.3586,218600.0
2006-02-24 10:45:00,5.34,5.35,5.33,5.33,191000.0,4.3586,4.3667,4.3504,4.3504,191000.0
2006-02-24 10:50:00,5.33,5.34,5.33,5.33,6600.0,4.3504,4.3586,4.3504,4.3504,6600.0
2006-02-24 10:55:00,5.33,5.34,5.31,5.32,38400.0,4.3504,4.3586,4.3341,4.3423,38400.0
2006-02-24 11:00:00,5.32,5.33,5.32,5.33,4000.0,4.3423,4.3504,4.3423,4.3504,4000.0
2006-02-24 11:05:00,5.33,5.33,5.32,5.33,31800.0,4.3504,4.3504,4.3423,4.3504,31800.0
2006-02-24 11:10:00,5.33,5.33,5.32,5.33,22700.0,4.3504,4.3504,4.3423,4.3504,22700.0
2006-02-24 11:15:00,5.33,5.33,5.31,5.31,78300.0,4.3504,4.3504,4.3341,4.3341,78300.0
2006-02-24 11:20:00,5.32,5.33,5.31,5.32,20500.0,4.3423,4.3504,4.3341,4.3423,20500.0
2006-02-24 11:25:00,5.32,5.32,5.31,5.32,25200.0,4.3423,4.3423,4.3341,4.3423,25200.0
2006-02-24 11:30:00,5.31,5.32,5.31,5.31,13300.0,4.3341,4.3423,4.3341,4.3341,13300.0
2006-02-24 11:35:00,5.32,5.32,5.31,5.32,24100.0,4.3423,4.3423,4.3341,4.3423,24100.0
2006-02-24 11:40:00,5.32,5.33,5.31,5.32,33000.0,4.3423,4.3504,4.3341,4.3423,33000.0
2006-02-24 11:45:00,5.32,5.33,5.32,5.32,20700.0,4.3423,4.3504,4.3423,4.3423,20700.0
2006-02-24 11:50:00,5.33,5.33,5.32,5.33,10900.0,4.3504,4.3504,4.3423,4.3504,10900.0
2006-02-24 11:55:00,5.32,5.32,5.31,5.32,14600.0,4.3423,4.3423,4.3341,4.3423,14600.0
2006-02-24 12:00:00,5.32,5.32,5.31,5.31,14900.0,4.3423,4.3423,4.3341,4.3341,14900.0
2006-02-24 12:05:00,5.32,5.32,5.31,5.32,9900.0,4.3423,4.3423,4.3341,4.3423,9900.0
2006-02-24 12:10:00,5.32,5.33,5.31,5.32,14100.0,4.3423,4.3504,4.3341,4.3423,14100.0
2006-02-24 12:15:00,5.33,5.33,5.32,5.32,1600.0,4.3504,4.3504,4.3423,4.3423,1600.0
2006-02-24 12:20:00,5.33,5.33,5.32,5.33,3800.0,4.3504,4.3504,4.3423,4.3504,3800.0
2006-02-24 12:25:00,5.32,5.33,5.32,5.32,20000.0,4.3423,4.3504,4.3423,4.3423,20000.0
2006-02-24 12:30:00,5.32,5.33,5.32,5.33,16500.0,4.3423,4.3504,4.3423,4.3504,16500.0
2006-02-24 12:35:00,5.33,5.33,5.32,5.32,13800.0,4.3504,4.3504,4.3423,4.3423,13800.0
2006-02-24 12:40:00,5.32,5.33,5.32,5.33,20600.0,4.3423,4.3504,4.3423,4.3504,20600.0
2006-02-24 12:45:00,5.32,5.34,5.32,5.34,14700.0,4.3423,4.3586,4.3423,4.3586,14700.0
2006-02-24 12:50:00,5.33,5.35,5.33,5.34,16300.0,4.3504,4.3667,4.3504,4.3586,16300.0
2006-02-24 12:55:00,5.34,5.35,5.34,5.35,22700.0,4.3586,4.3667,4.3586,4.3667,22700.0
2006-02-24 13:00:00,5.35,5.35,5.34,5.35,20800.0,4.3667,4.3667,4.3586,4.3667,20800.0
2006-02-24 13:05:00,5.35,5.35,5.34,5.34,14000.0,4.3667,4.3667,4.3586,4.3586,14000.0
2006-02-24 13:10:00,5.35,5.35,5.33,5.34,8500.0,4.3667,4.3667,4.3504,4.3586,8500.0
2006-02-24 13:15:00,5.33,5.34,5.33,5.34,155200.0,4.3504,4.3586,4.3504,4.3586,155200.0
2006-02-24 13:20:00,5.34,5.34,5.32,5.32,37600.0,4.3586,4.3586,4.3423,4.3423,37600.0
2006-02-24 13:25:00,5.32,5.32,5.31,5.31,18300.0,4.3423,4.3423,4.3341,4.3341,18300.0
2006-02-24 13:30:00,5.31,5.31,5.31,5.31,800.0,4.3341,4.3341,4.3341,4.3341,800.0
2006-02-24 13:35:00,5.31,5.32,5.31,5.31,7400.0,4.3341,4.3423,4.3341,4.3341,7400.0
2006-02-24 13:40:00,5.31,5.32,5.31,5.31,2100.0,4.3341,4.3423,4.3341,4.3341,2100.0
2006-02-24 13:45:00,5.31,5.32,5.31,5.31,3200.0,4.3341,4.3423,4.3341,4.3341,3200.0
2006-02-24 13:50:00,5.31,5.32,5.31,5.31,29900.0,4.3341,4.3423,4.3341,4.3341,29900.0
2006-02-24 13:55:00,5.3,5.33,5.3,5.3,33900.0,4.3259,4.3504,4.3259,4.3259,33900.0
2006-02-24 14:00:00,5.31,5.31,5.3,5.3,19100.0,4.3341,4.3341,4.3259,4.3259,19100.0
2006-02-24 14:05:00,5.31,5.32,5.3,5.3,33700.0,4.3341,4.3423,4.3259,4.3259,33700.0
2006-02-24 14:10:00,5.31,5.32,5.3,5.3,22100.0,4.3341,4.3423,4.3259,4.3259,22100.0
2006-02-24 14:15:00,5.3,5.31,5.3,5.31,2900.0,4.3259,4.3341,4.3259,4.3341,2900.0
2006-02-24 14:20:00,5.3,5.32,5.3,5.32,25600.0,4.3259,4.3423,4.3259,4.3423,25600.0
2006-02-24 14:25:00,5.32,5.33,5.32,5.33,14600.0,4.3423,4.3504,4.3423,4.3504,14600.0
2006-02-24 14:30:00,5.32,5.34,5.32,5.33,36900.0,4.3423,4.3586,4.3423,4.3504,36900.0
2006-02-24 14:35:00,5.33,5.33,5.32,5.32,19500.0,4.3504,4.3504,4.3423,4.3423,19500.0
2006-02-24 14:40:00,5.32,5.33,5.32,5.33,13800.0,4.3423,4.3504,4.3423,4.3504,13800.0
2006-02-24 14:45:00,5.33,5.35,5.32,5.34,172400.0,4.3504,4.3667,4.3423,4.3586,172400.0
2006-02-24 14:50:00,5.34,5.34,5.33,5.34,8900.0,4.3586,4.3586,4.3504,4.3586,8900.0
2006-02-24 14:55:00,5.33,5.34,5.33,5.33,79900.0,4.3504,4.3586,4.3504,4.3504,79900.0
2006-02-24 15:00:00,5.34,5.34,5.33,5.33,12700.0,4.3586,4.3586,4.3504,4.3504,12700.0
2006-02-24 15:05:00,5.33,5.34,5.33,5.34,4800.0,4.3504,4.3586,4.3504,4.3586,4800.0
2006-02-24 15:10:00,5.34,5.34,5.33,5.33,16000.0,4.3586,4.3586,4.3504,4.3504,16000.0
2006-02-24 15:15:00,5.34,5.34,5.33,5.34,15500.0,4.3586,4.3586,4.3504,4.3586,15500.0
2006-02-24 15:20:00,5.33,5.34,5.33,5.34,13300.0,4.3504,4.3586,4.3504,4.3586,13300.0
2006-02-24 15:25:00,5.34,5.34,5.33,5.33,9900.0,4.3586,4.3586,4.3504,4.3504,9900.0
2006-02-24 15:30:00,5.34,5.34,5.32,5.33,38700.0,4.3586,4.3586,4.3423,4.3504,38700.0
2006-02-24 15:35:00,5.32,5.33,5.32,5.33,15000.0,4.3423,4.3504,4.3423,4.3504,15000.0
2006-02-24 15:40:00,5.33,5.34,5.32,5.34,85700.0,4.3504,4.3586,4.3423,4.3586,85700.0
2006-02-24 15:45:00,5.33,5.34,5.32,5.33,49800.0,4.3504,4.3586,4.3423,4.3504,49800.0
2006-02-24 15:50:00,5.32,5.33,5.32,5.33,27600.0,4.3423,4.3504,4.3423,4.3504,27600.0
2006-02-24 15:55:00,5.33,5.34,5.31,5.34,135300.0,4.3504,4.3586,4.3341,4.3586,135300.0
2006-02-27 09:30:00,5.35,5.36,5.31,5.36,34700.0,4.3667,4.3749,4.3341,4.3749,34700.0
2006-02-27 09:35:00,5.36,5.37,5.36,5.36,16200.0,4.3749,4.3831,4.3749,4.3749,16200.0
2006-02-27 09:40:00,5.36,5.37,5.33,5.33,12100.0,4.3749,4.3831,4.3504,4.3504,12100.0
2006-02-27 09:45:00,5.34,5.36,5.34,5.36,32800.0,4.3586,4.3749,4.3586,4.3749,32800.0
2006-02-27 09:50:00,5.35,5.36,5.35,5.35,10800.0,4.3667,4.3749,4.3667,4.3667,10800.0
2006-02-27 09:55:00,5.36,5.36,5.35,5.35,55200.0,4.3749,4.3749,4.3667,4.3667,55200.0
2006-02-27 10:00:00,5.35,5.37,5.34,5.34,40300.0,4.3667,4.3831,4.3586,4.3586,40300.0
2006-02-27 10:05:00,5.34,5.35,5.32,5.32,33500.0,4.3586,4.3667,4.3423,4.3423,33500.0
2006-02-27 10:10:00,5.33,5.34,5.32,5.32,31000.0,4.3504,4.3586,4.3423,4.3423,31000.0
2006-02-27 10:15:00,5.33,5.33,5.31,5.31,48500.0,4.3504,4.3504,4.3341,4.3341,48500.0
2006-02-27 10:20:00,5.31,5.33,5.31,5.33,16100.0,4.3341,4.3504,4.3341,4.3504,16100.0
2006-02-27 10:25:00,5.32,5.32,5.31,5.31,13700.0,4.3423,4.3423,4.3341,4.3341,13700.0
2006-02-27 10:30:00,5.31,5.32,5.31,5.31,78300.0,4.3341,4.3423,4.3341,4.3341,78300.0
2006-02-27 10:35:00,5.31,5.32,5.31,5.31,6000.0,4.3341,4.3423,4.3341,4.3341,6000.0
2006-02-27 10:40:00,5.32,5.32,5.31,5.31,8200.0,4.3423,4.3423,4.3341,4.3341,8200.0
2006-02-27 10:45:00,5.31,5.32,5.31,5.31,12500.0,4.3341,4.3423,4.3341,4.3341,12500.0
2006-02-27 10:50:00,5.31,5.31,5.3,5.3,33700.0,4.3341,4.3341,4.3259,4.3259,33700.0
2006-02-27 10:55:00,5.31,5.31,5.3,5.3,4300.0,4.3341,4.3341,4.3259,4.3259,4300.0
2006-02-27 11:00:00,5.3,5.31,5.3,5.31,7800.0,4.3259,4.3341,4.3259,4.3341,7800.0
2006-02-27 11:05:00,5.3,5.31,5.3,5.3,5200.0,4.3259,4.3341,4.3259,4.3259,5200.0
2006-02-27 11:10:00,5.3,5.31,5.3,5.31,27300.0,4.3259,4.3341,4.3259,4.3341,27300.0
2006-02-27 11:15:00,5.31,5.33,5.3,5.32,81400.0,4.3341,4.3504,4.3259,4.3423,81400.0
2006-02-27 11:20:00,5.33,5.33,5.32,5.33,8500.0,4.3504,4.3504,4.3423,4.3504,8500.0
2006-02-27 11:25:00,5.32,5.34,5.32,5.34,19000.0,4.3423,4.3586,4.3423,4.3586,19000.0
2006-02-27 11:30:00,5.34,5.34,5.32,5.33,42400.0,4.3586,4.3586,4.3423,4.3504,42400.0
2006-02-27 11:35:00,5.33,5.33,5.31,5.31,21100.0,4.3504,4.3504,4.3341,4.3341,21100.0
2006-02-27 11:40:00,5.32,5.32,5.31,5.32,1700.0,4.3423,4.3423,4.3341,4.3423,1700.0
2006-02-27 11:45:00,5.32,5.32,5.31,5.32,20800.0,4.3423,4.3423,4.3341,4.3423,20800.0
2006-02-27 11:50:00,5.32,5.32,5.31,5.32,37000.0,4.3423,4.3423,4.3341,4.3423,37000.0
2006-02-27 11:55:00,5.32,5.33,5.32,5.32,14700.0,4.3423,4.3504,4.3423,4.3423,14700.0
2006-02-27 12:00:00,5.33,5.33,5.32,5.32,12400.0,4.3504,4.3504,4.3423,4.3423,12400.0
2006-02-27 12:05:00,5.33,5.33,5.32,5.33,3900.0,4.3504,4.3504,4.3423,4.3504,3900.0
2006-02-27 12:10:00,5.32,5.32,5.31,5.31,67200.0,4.3423,4.3423,4.3341,4.3341,67200.0
2006-02-27 12:15:00,5.31,5.33,5.31,5.32,20100.0,4.3341,4.3504,4.3341,4.3423,20100.0
2006-02-27 12:20:00,5.32,5.33,5.32,5.32,20700.0,4.3423,4.3504,4.3423,4.3423,20700.0
2006-02-27 12:25:00,5.33,5.33,5.32,5.33,22300.0,4.3504,4.3504,4.3423,4.3504,22300.0
2006-02-27 12:30:00,5.32,5.33,5.31,5.31,32900.0,4.3423,4.3504,4.3341,4.3341,32900.0
2006-02-27 12:35:00,5.31,5.31,5.31,5.31,1400.0,4.3341,4.3341,4.3341,4.3341,1400.0
2006-02-27 12:40:00,5.31,5.32,5.31,5.32,3000.0,4.3341,4.3423,4.3341,4.3423,3000.0
2006-02-27 12:45:00,5.31,5.32,5.31,5.32,8300.0,4.3341,4.3423,4.3341,4.3423,8300.0
2006-02-27 12:50:00,5.31,5.32,5.31,5.32,9500.0,4.3341,4.3423,4.3341,4.3423,9500.0
2006-02-27 12:55:00,5.31,5.33,5.31,5.33,11800.0,4.3341,4.3504,4.3341,4.3504,11800.0
2006-02-27 13:00:00,5.33,5.33,5.32,5.33,3500.0,4.3504,4.3504,4.3423,4.3504,3500.0
2006-02-27 13:05:00,5.33,5.35,5.32,5.34,96900.0,4.3504,4.3667,4.3423,4.3586,96900.0
2006-02-27 13:10:00,5.34,5.34,5.33,5.33,3300.0,4.3586,4.3586,4.3504,4.3504,3300.0
2006-02-27 13:15:00,5.33,5.34,5.33,5.33,38300.0,4.3504,4.3586,4.3504,4.3504,38300.0
2006-02-27 13:20:00,5.34,5.34,5.33,5.34,7500.0,4.3586,4.3586,4.3504,4.3586,7500.0
2006-02-27 13:25:00,5.33,5.34,5.33,5.33,2000.0,4.3504,4.3586,4.3504,4.3504,2000.0
2006-02-27 13:30:00,5.33,5.34,5.33,5.33,2700.0,4.3504,4.3586,4.3504,4.3504,2700.0
2006-02-27 13:35:00,5.34,5.34,5.33,5.34,25100.0,4.3586,4.3586,4.3504,4.3586,25100.0
2006-02-27 13:40:00,5.34,5.34,5.33,5.33,1500.0,4.3586,4.3586,4.3504,4.3504,1500.0
2006-02-27 13:45:00,5.33,5.33,5.33,5.33,1000.0,4.3504,4.3504,4.3504,4.3504,1000.0
2006-02-27 13:50:00,5.33,5.34,5.33,5.33,33000.0,4.3504,4.3586,4.3504,4.3504,33000.0
2006-02-27 13:55:00,5.34,5.34,5.33,5.33,1900.0,4.3586,4.3586,4.3504,4.3504,1900.0
2006-02-27 14:00:00,5.33,5.34,5.33,5.34,33700.0,4.3504,4.3586,4.3504,4.3586,33700.0
2006-02-27 14:05:00,5.33,5.34,5.33,5.33,19200.0,4.3504,4.3586,4.3504,4.3504,19200.0
2006-02-27 14:10:00,5.33,5.34,5.32,5.32,13200.0,4.3504,4.3586,4.3423,4.3423,13200.0
2006-02-27 14:15:00,5.32,5.33,5.32,5.33,2500.0,4.3423,4.3504,4.3423,4.3504,2500.0
2006-02-27 14:20:00,5.33,5.33,5.32,5.33,101700.0,4.3504,4.3504,4.3423,4.3504,101700.0
2006-02-27 14:25:00,5.33,5.33,5.32,5.32,1500.0,4.3504,4.3504,4.3423,4.3423,1500.0
2006-02-27 14:30:00,5.32,5.33,5.32,5.33,6200.0,4.3423,4.3504,4.3423,4.3504,6200.0
2006-02-27 14:35:00,5.32,5.33,5.32,5.32,2300.0,4.3423,4.3504,4.3423,4.3423,2300.0
2006-02-27 14:40:00,5.32,5.32,5.31,5.31,30000.0,4.3423,4.3423,4.3341,4.3341,30000.0
2006-02-27 14:45:00,5.32,5.32,5.31,5.31,4000.0,4.3423,4.3423,4.3341,4.3341,4000.0
2006-02-27 14:50:00,5.31,5.32,5.31,5.31,2700.0,4.3341,4.3423,4.3341,4.3341,2700.0
2006-02-27 14:55:00,5.31,5.34,5.31,5.33,58100.0,4.3341,4.3586,4.3341,4.3504,58100.0
2006-02-27 15:00:00,5.32,5.34,5.32,5.34,26100.0,4.3423,4.3586,4.3423,4.3586,26100.0
2006-02-27 15:05:00,5.34,5.36,5.33,5.35,109100.0,4.3586,4.3749,4.3504,4.3667,109100.0
2006-02-27 15:10:00,5.34,5.35,5.34,5.35,9100.0,4.3586,4.3667,4.3586,4.3667,9100.0
2006-02-27 15:15:00,5.34,5.35,5.34,5.34,23200.0,4.3586,4.3667,4.3586,4.3586,23200.0
2006-02-27 15:20:00,5.35,5.35,5.34,5.34,16800.0,4.3667,4.3667,4.3586,4.3586,16800.0
2006-02-27 15:25:00,5.34,5.35,5.34,5.35,11700.0,4.3586,4.3667,4.3586,4.3667,11700.0
2006-02-27 15:30:00,5.35,5.36,5.35,5.36,87500.0,4.3667,4.3749,4.3667,4.3749,87500.0
2006-02-27 15:35:00,5.36,5.36,5.35,5.36,23200.0,4.3749,4.3749,4.3667,4.3749,23200.0
2006-02-27 15:40:00,5.36,5.36,5.35,5.36,10900.0,4.3749,4.3749,4.3667,4.3749,10900.0
2006-02-27 15:45:00,5.36,5.36,5.35,5.35,54100.0,4.3749,4.3749,4.3667,4.3667,54100.0
2006-02-27 15:50:00,5.35,5.35,5.34,5.34,18900.0,4.3667,4.3667,4.3586,4.3586,18900.0
2006-02-27 15:55:00,5.34,5.34,5.32,5.32,63300.0,4.3586,4.3586,4.3423,4.3423,63300.0
2006-02-28 09:30:00,5.34,5.34,5.29,5.3,49600.0,4.3586,4.3586,4.3178,4.3259,49600.0
2006-02-28 09:35:00,5.31,5.35,5.3,5.3,37500.0,4.3341,4.3667,4.3259,4.3259,37500.0
2006-02-28 09:40:00,5.31,5.31,5.3,5.31,4300.0,4.3341,4.3341,4.3259,4.3341,4300.0
2006-02-28 09:45:00,5.31,5.33,5.31,5.32,8000.0,4.3341,4.3504,4.3341,4.3423,8000.0
2006-02-28 09:50:00,5.33,5.34,5.32,5.33,8500.0,4.3504,4.3586,4.3423,4.3504,8500.0
2006-02-28 09:55:00,5.34,5.35,5.33,5.34,22900.0,4.3586,4.3667,4.3504,4.3586,22900.0
2006-02-28 10:00:00,5.35,5.35,5.33,5.33,17200.0,4.3667,4.3667,4.3504,4.3504,17200.0
2006-02-28 10:05:00,5.32,5.33,5.3,5.31,77200.0,4.3423,4.3504,4.3259,4.3341,77200.0
2006-02-28 10:10:00,5.32,5.32,5.31,5.31,3700.0,4.3423,4.3423,4.3341,4.3341,3700.0
2006-02-28 10:15:00,5.32,5.33,5.31,5.33,16000.0,4.3423,4.3504,4.3341,4.3504,16000.0
2006-02-28 10:20:00,5.33,5.34,5.33,5.33,15700.0,4.3504,4.3586,4.3504,4.3504,15700.0
2006-02-28 10:25:00,5.34,5.34,5.31,5.31,75300.0,4.3586,4.3586,4.3341,4.3341,75300.0
2006-02-28 10:30:00,5.31,5.31,5.28,5.29,92800.0,4.3341,4.3341,4.3096,4.3178,92800.0
2006-02-28 10:35:00,5.29,5.3,5.25,5.27,58000.0,4.3178,4.3259,4.2851,4.3014,58000.0
2006-02-28 10:40:00,5.28,5.29,5.27,5.28,19900.0,4.3096,4.3178,4.3014,4.3096,19900.0
2006-02-28 10:45:00,5.29,5.29,5.27,5.28,29300.0,4.3178,4.3178,4.3014,4.3096,29300.0
2006-02-28 10:50:00,5.28,5.29,5.28,5.28,18800.0,4.3096,4.3178,4.3096,4.3096,18800.0
2006-02-28 10:55:00,5.28,5.29,5.28,5.28,14600.0,4.3096,4.3178,4.3096,4.3096,14600.0
2006-02-28 11:00:00,5.28,5.28,5.27,5.27,18700.0,4.3096,4.3096,4.3014,4.3014,18700.0
2006-02-28 11:05:00,5.28,5.29,5.28,5.28,19000.0,4.3096,4.3178,4.3096,4.3096,19000.0
2006-02-28 11:10:00,5.28,5.29,5.28,5.28,10200.0,4.3096,4.3178,4.3096,4.3096,10200.0
2006-02-28 11:15:00,5.28,5.29,5.28,5.29,28400.0,4.3096,4.3178,4.3096,4.3178,28400.0
2006-02-28 11:20:00,5.28,5.29,5.28,5.28,5100.0,4.3096,4.3178,4.3096,4.3096,5100.0
2006-02-28 11:25:00,5.28,5.3,5.28,5.29,19600.0,4.3096,4.3259,4.3096,4.3178,19600.0
2006-02-28 11:30:00,5.29,5.3,5.29,5.29,28300.0,4.3178,4.3259,4.3178,4.3178,28300.0
2006-02-28 11:35:00,5.29,5.3,5.28,5.3,16400.0,4.3178,4.3259,4.3096,4.3259,16400.0
2006-02-28 11:40:00,5.29,5.3,5.29,5.3,103500.0,4.3178,4.3259,4.3178,4.3259,103500.0
2006-02-28 11:45:00,5.3,5.31,5.3,5.3,6300.0,4.3259,4.3341,4.3259,4.3259,6300.0
2006-02-28 11:50:00,5.3,5.31,5.3,5.31,3600.0,4.3259,4.3341,4.3259,4.3341,3600.0
2006-02-28 11:55:00,5.31,5.31,5.3,5.3,5200.0,4.3341,4.3341,4.3259,4.3259,5200.0
2006-02-28 12:00:00,5.31,5.31,5.3,5.3,10100.0,4.3341,4.3341,4.3259,4.3259,10100.0
2006-02-28 12:05:00,5.31,5.31,5.3,5.31,8500.0,4.3341,4.3341,4.3259,4.3341,8500.0
2006-02-28 12:10:00,5.3,5.31,5.3,5.31,70600.0,4.3259,4.3341,4.3259,4.3341,70600.0
2006-02-28 12:15:00,5.31,5.31,5.3,5.31,10400.0,4.3341,4.3341,4.3259,4.3341,10400.0
2006-02-28 12:20:00,5.31,5.31,5.3,5.31,30800.0,4.3341,4.3341,4.3259,4.3341,30800.0
2006-02-28 12:25:00,5.31,5.31,5.31,5.31,18300.0,4.3341,4.3341,4.3341,4.3341,18300.0
2006-02-28 12:30:00,5.31,5.31,5.29,5.29,59100.0,4.3341,4.3341,4.3178,4.3178,59100.0
2006-02-28 12:35:00,5.3,5.3,5.3,5.3,700.0,4.3259,4.3259,4.3259,4.3259,700.0
2006-02-28 12:40:00,5.3,5.31,5.3,5.3,50800.0,4.3259,4.3341,4.3259,4.3259,50800.0
2006-02-28 12:45:00,5.31,5.33,5.31,5.32,66300.0,4.3341,4.3504,4.3341,4.3423,66300.0
2006-02-28 12:50:00,5.33,5.33,5.32,5.32,31100.0,4.3504,4.3504,4.3423,4.3423,31100.0
2006-02-28 12:55:00,5.32,5.33,5.31,5.31,24600.0,4.3423,4.3504,4.3341,4.3341,24600.0
2006-02-28 13:00:00,5.31,5.33,5.31,5.33,25500.0,4.3341,4.3504,4.3341,4.3504,25500.0
2006-02-28 13:05:00,5.32,5.33,5.32,5.33,5000.0,4.3423,4.3504,4.3423,4.3504,5000.0
2006-02-28 13:10:00,5.33,5.33,5.32,5.32,7000.0,4.3504,4.3504,4.3423,4.3423,7000.0
2006-02-28 13:15:00,5.33,5.33,5.32,5.32,11300.0,4.3504,4.3504,4.3423,4.3423,11300.0
2006-02-28 13:20:00,5.33,5.33,5.32,5.32,13500.0,4.3504,4.3504,4.3423,4.3423,13500.0
2006-02-28 13:25:00,5.32,5.33,5.32,5.33,9600.0,4.3423,4.3504,4.3423,4.3504,9600.0
2006-02-28 13:30:00,5.33,5.34,5.32,5.34,83200.0,4.3504,4.3586,4.3423,4.3586,83200.0
2006-02-28 13:35:00,5.34,5.34,5.33,5.34,10300.0,4.3586,4.3586,4.3504,4.3586,10300.0
2006-02-28 13:40:00,5.34,5.34,5.32,5.32,9200.0,4.3586,4.3586,4.3423,4.3423,9200.0
2006-02-28 13:45:00,5.33,5.33,5.31,5.31,5200.0,4.3504,4.3504,4.3341,4.3341,5200.0
2006-02-28 13:50:00,5.31,5.32,5.31,5.32,500.0,4.3341,4.3423,4.3341,4.3423,500.0
2006-02-28 13:55:00,5.31,5.32,5.31,5.32,3500.0,4.3341,4.3423,4.3341,4.3423,3500.0
2006-02-28 14:00:00,5.31,5.32,5.3,5.31,21100.0,4.3341,4.3423,4.3259,4.3341,21100.0
2006-02-28 14:05:00,5.3,5.31,5.3,5.31,5300.0,4.3259,4.3341,4.3259,4.3341,5300.0
2006-02-28 14:10:00,5.31,5.31,5.3,5.3,14400.0,4.3341,4.3341,4.3259,4.3259,14400.0
2006-02-28 14:15:00,5.3,5.3,5.29,5.29,5900.0,4.3259,4.3259,4.3178,4.3178,5900.0
2006-02-28 14:20:00,5.29,5.3,5.29,5.3,3100.0,4.3178,4.3259,4.3178,4.3259,3100.0
2006-02-28 14:25:00,5.29,5.31,5.29,5.3,40500.0,4.3178,4.3341,4.3178,4.3259,40500.0
2006-02-28 14:30:00,5.3,5.31,5.3,5.3,52700.0,4.3259,4.3341,4.3259,4.3259,52700.0
2006-02-28 14:35:00,5.3,5.31,5.3,5.3,4500.0,4.3259,4.3341,4.3259,4.3259,4500.0
2006-02-28 14:40:00,5.31,5.31,5.3,5.31,9100.0,4.3341,4.3341,4.3259,4.3341,9100.0
2006-02-28 14:45:00,5.3,5.31,5.3,5.3,8600.0,4.3259,4.3341,4.3259,4.3259,8600.0
2006-02-28 14:50:00,5.3,5.3,5.29,5.3,10000.0,4.3259,4.3259,4.3178,4.3259,10000.0
2006-02-28 14:55:00,5.3,5.3,5.29,5.29,14300.0,4.3259,4.3259,4.3178,4.3178,14300.0
2006-02-28 15:00:00,5.29,5.3,5.29,5.3,3600.0,4.3178,4.3259,4.3178,4.3259,3600.0
2006-02-28 15:05:00,5.3,5.3,5.29,5.29,102900.0,4.3259,4.3259,4.3178,4.3178,102900.0
2006-02-28 15:10:00,5.29,5.3,5.28,5.29,17600.0,4.3178,4.3259,4.3096,4.3178,17600.0
2006-02-28 15:15:00,5.29,5.3,5.29,5.3,21800.0,4.3178,4.3259,4.3178,4.3259,21800.0
2006-02-28 15:20:00,5.29,5.3,5.29,5.29,26400.0,4.3178,4.3259,4.3178,4.3178,26400.0
2006-02-28 15:25:00,5.29,5.3,5.29,5.29,18300.0,4.3178,4.3259,4.3178,4.3178,18300.0
2006-02-28 15:30:00,5.3,5.3,5.29,5.29,11300.0,4.3259,4.3259,4.3178,4.3178,11300.0
2006-02-28 15:35:00,5.29,5.3,5.29,5.29,52600.0,4.3178,4.3259,4.3178,4.3178,52600.0
2006-02-28 15:40:00,5.3,5.3,5.29,5.3,8600.0,4.3259,4.3259,4.3178,4.3259,8600.0
2006-02-28 15:45:00,5.29,5.3,5.29,5.29,20100.0,4.3178,4.3259,4.3178,4.3178,20100.0
2006-02-28 15:50:00,5.29,5.3,5.25,5.25,102200.0,4.3178,4.3259,4.2851,4.2851,102200.0
2006-02-28 15:55:00,5.25,5.27,5.25,5.25,140300.0,4.2851,4.3014,4.2851,4.2851,140300.0
2006-03-01 09:30:00,5.27,5.3,5.25,5.3,50800.0,4.3014,4.3259,4.2851,4.3259,50800.0
2006-03-01 09:35:00,5.3,5.32,5.29,5.3,20900.0,4.3259,4.3423,4.3178,4.3259,20900.0
2006-03-01 09:40:00,5.31,5.31,5.3,5.31,7300.0,4.3341,4.3341,4.3259,4.3341,7300.0
2006-03-01 09:45:00,5.3,5.31,5.27,5.27,11100.0,4.3259,4.3341,4.3014,4.3014,11100.0
2006-03-01 09:50:00,5.28,5.3,5.27,5.3,10300.0,4.3096,4.3259,4.3014,4.3259,10300.0
2006-03-01 09:55:00,5.3,5.3,5.29,5.29,7400.0,4.3259,4.3259,4.3178,4.3178,7400.0
2006-03-01 10:00:00,5.29,5.3,5.29,5.29,3500.0,4.3178,4.3259,4.3178,4.3178,3500.0
2006-03-01 10:05:00,5.29,5.29,5.29,5.29,600.0,4.3178,4.3178,4.3178,4.3178,600.0
2006-03-01 10:10:00,5.29,5.3,5.27,5.27,14500.0,4.3178,4.3259,4.3014,4.3014,14500.0
2006-03-01 10:15:00,5.28,5.28,5.27,5.27,8200.0,4.3096,4.3096,4.3014,4.3014,8200.0
2006-03-01 10:20:00,5.27,5.29,5.27,5.29,20200.0,4.3014,4.3178,4.3014,4.3178,20200.0
2006-03-01 10:25:00,5.29,5.3,5.29,5.3,7400.0,4.3178,4.3259,4.3178,4.3259,7400.0
2006-03-01 10:30:00,5.3,5.3,5.29,5.29,10200.0,4.3259,4.3259,4.3178,4.3178,10200.0
2006-03-01 10:35:00,5.29,5.3,5.29,5.29,4200.0,4.3178,4.3259,4.3178,4.3178,4200.0
2006-03-01 10:40:00,5.3,5.3,5.29,5.3,19200.0,4.3259,4.3259,4.3178,4.3259,19200.0
2006-03-01 10:45:00,5.3,5.32,5.29,5.32,19900.0,4.3259,4.3423,4.3178,4.3423,19900.0
2006-03-01 10:50:00,5.31,5.32,5.31,5.31,15900.0,4.3341,4.3423,4.3341,4.3341,15900.0
2006-03-01 10:55:00,5.31,5.32,5.31,5.32,17300.0,4.3341,4.3423,4.3341,4.3423,17300.0
2006-03-01 11:00:00,5.32,5.33,5.32,5.32,9700.0,4.3423,4.3504,4.3423,4.3423,9700.0
2006-03-01 11:05:00,5.32,5.33,5.32,5.32,19000.0,4.3423,4.3504,4.3423,4.3423,19000.0
2006-03-01 11:10:00,5.33,5.33,5.32,5.32,6600.0,4.3504,4.3504,4.3423,4.3423,6600.0
2006-03-01 11:15:00,5.33,5.33,5.32,5.33,10200.0,4.3504,4.3504,4.3423,4.3504,10200.0
2006-03-01 11:20:00,5.33,5.34,5.33,5.33,19400.0,4.3504,4.3586,4.3504,4.3504,19400.0
2006-03-01 11:25:00,5.33,5.34,5.33,5.34,2600.0,4.3504,4.3586,4.3504,4.3586,2600.0
2006-03-01 11:30:00,5.33,5.35,5.33,5.35,25900.0,4.3504,4.3667,4.3504,4.3667,25900.0
2006-03-01 11:35:00,5.34,5.35,5.34,5.34,11000.0,4.3586,4.3667,4.3586,4.3586,11000.0
2006-03-01 11:40:00,5.34,5.35,5.34,5.34,4100.0,4.3586,4.3667,4.3586,4.3586,4100.0
2006-03-01 11:45:00,5.34,5.35,5.34,5.34,13600.0,4.3586,4.3667,4.3586,4.3586,13600.0
2006-03-01 11:50:00,5.35,5.35,5.34,5.34,4500.0,4.3667,4.3667,4.3586,4.3586,4500.0
2006-03-01 11:55:00,5.34,5.35,5.34,5.35,4500.0,4.3586,4.3667,4.3586,4.3667,4500.0
2006-03-01 12:00:00,5.35,5.35,5.34,5.34,8500.0,4.3667,4.3667,4.3586,4.3586,8500.0
2006-03-01 12:05:00,5.34,5.35,5.34,5.34,3700.0,4.3586,4.3667,4.3586,4.3586,3700.0
2006-03-01 12:10:00,5.35,5.35,5.34,5.34,2600.0,4.3667,4.3667,4.3586,4.3586,2600.0
2006-03-01 12:15:00,5.34,5.36,5.34,5.35,27600.0,4.3586,4.3749,4.3586,4.3667,27600.0
2006-03-01 12:20:00,5.36,5.36,5.35,5.36,8400.0,4.3749,4.3749,4.3667,4.3749,8400.0
2006-03-01 12:25:00,5.35,5.36,5.35,5.35,2400.0,4.3667,4.3749,4.3667,4.3667,2400.0
2006-03-01 12:30:00,5.35,5.36,5.35,5.36,5600.0,4.3667,4.3749,4.3667,4.3749,5600.0
2006-03-01 12:35:00,5.35,5.36,5.34,5.36,38300.0,4.3667,4.3749,4.3586,4.3749,38300.0
2006-03-01 12:40:00,5.35,5.38,5.35,5.37,59100.0,4.3667,4.3912,4.3667,4.3831,59100.0
2006-03-01 12:45:00,5.37,5.38,5.36,5.37,20000.0,4.3831,4.3912,4.3749,4.3831,20000.0
2006-03-01 12:50:00,5.36,5.37,5.36,5.37,3200.0,4.3749,4.3831,4.3749,4.3831,3200.0
2006-03-01 12:55:00,5.37,5.37,5.36,5.37,13100.0,4.3831,4.3831,4.3749,4.3831,13100.0
2006-03-01 13:00:00,5.37,5.39,5.36,5.39,71400.0,4.3831,4.3994,4.3749,4.3994,71400.0
2006-03-01 13:05:00,5.39,5.39,5.38,5.39,12700.0,4.3994,4.3994,4.3912,4.3994,12700.0
2006-03-01 13:10:00,5.38,5.39,5.38,5.38,24000.0,4.3912,4.3994,4.3912,4.3912,24000.0
2006-03-01 13:15:00,5.38,5.39,5.38,5.39,23800.0,4.3912,4.3994,4.3912,4.3994,23800.0
2006-03-01 13:20:00,5.38,5.39,5.38,5.38,4800.0,4.3912,4.3994,4.3912,4.3912,4800.0
2006-03-01 13:25:00,5.39,5.39,5.38,5.39,4100.0,4.3994,4.3994,4.3912,4.3994,4100.0
2006-03-01 13:30:00,5.38,5.39,5.38,5.38,16500.0,4.3912,4.3994,4.3912,4.3912,16500.0
2006-03-01 13:35:00,5.39,5.39,5.38,5.39,16000.0,4.3994,4.3994,4.3912,4.3994,16000.0
2006-03-01 13:40:00,5.38,5.39,5.38,5.38,13700.0,4.3912,4.3994,4.3912,4.3912,13700.0
2006-03-01 13:45:00,5.38,5.39,5.38,5.38,2700.0,4.3912,4.3994,4.3912,4.3912,2700.0
2006-03-01 13:50:00,5.38,5.39,5.38,5.39,5200.0,4.3912,4.3994,4.3912,4.3994,5200.0
2006-03-01 13:55:00,5.38,5.39,5.38,5.38,6600.0,4.3912,4.3994,4.3912,4.3912,6600.0
2006-03-01 14:00:00,5.38,5.39,5.37,5.39,33700.0,4.3912,4.3994,4.3831,4.3994,33700.0
2006-03-01 14:05:00,5.39,5.39,5.38,5.39,23300.0,4.3994,4.3994,4.3912,4.3994,23300.0
2006-03-01 14:10:00,5.39,5.39,5.38,5.38,9200.0,4.3994,4.3994,4.3912,4.3912,9200.0
2006-03-01 14:15:00,5.38,5.39,5.38,5.38,46200.0,4.3912,4.3994,4.3912,4.3912,46200.0
2006-03-01 14:20:00,5.39,5.4,5.38,5.4,29100.0,4.3994,4.4076,4.3912,4.4076,29100.0
2006-03-01 14:25:00,5.4,5.43,5.4,5.42,95800.0,4.4076,4.432,4.4076,4.4239,95800.0
2006-03-01 14:30:00,5.42,5.44,5.42,5.43,25300.0,4.4239,4.4402,4.4239,4.432,25300.0
2006-03-01 14:35:00,5.44,5.45,5.43,5.45,36000.0,4.4402,4.4484,4.432,4.4484,36000.0
2006-03-01 14:40:00,5.44,5.45,5.44,5.45,34400.0,4.4402,4.4484,4.4402,4.4484,34400.0
2006-03-01 14:45:00,5.45,5.45,5.44,5.45,14800.0,4.4484,4.4484,4.4402,4.4484,14800.0
2006-03-01 14:50:00,5.44,5.45,5.44,5.45,33000.0,4.4402,4.4484,4.4402,4.4484,33000.0
2006-03-01 14:55:00,5.45,5.45,5.44,5.45,16700.0,4.4484,4.4484,4.4402,4.4484,16700.0
2006-03-01 15:00:00,5.44,5.46,5.43,5.43,31800.0,4.4402,4.4565,4.432,4.432,31800.0
2006-03-01 15:05:00,5.43,5.46,5.43,5.46,42600.0,4.432,4.4565,4.432,4.4565,42600.0
2006-03-01 15:10:00,5.46,5.46,5.42,5.43,53300.0,4.4565,4.4565,4.4239,4.432,53300.0
2006-03-01 15:15:00,5.42,5.44,5.42,5.44,74700.0,4.4239,4.4402,4.4239,4.4402,74700.0
2006-03-01 15:20:00,5.44,5.44,5.43,5.43,57600.0,4.4402,4.4402,4.432,4.432,57600.0
2006-03-01 15:25:00,5.43,5.44,5.42,5.42,22400.0,4.432,4.4402,4.4239,4.4239,22400.0
2006-03-01 15:30:00,5.43,5.45,5.42,5.43,136700.0,4.432,4.4484,4.4239,4.432,136700.0
2006-03-01 15:35:00,5.43,5.44,5.42,5.44,33200.0,4.432,4.4402,4.4239,4.4402,33200.0
2006-03-01 15:40:00,5.43,5.45,5.43,5.44,64100.0,4.432,4.4484,4.432,4.4402,64100.0
2006-03-01 15:45:00,5.44,5.44,5.39,5.4,95700.0,4.4402,4.4402,4.3994,4.4076,95700.0
2006-03-01 15:50:00,5.4,5.41,5.39,5.4,60300.0,4.4076,4.4157,4.3994,4.4076,60300.0
2006-03-01 15:55:00,5.39,5.44,5.39,5.44,227300.0,4.3994,4.4402,4.3994,4.4402,227300.0
2006-03-02 09:30:00,5.43,5.43,5.4,5.41,32400.0,4.432,4.432,4.4076,4.4157,32400.0
2006-03-02 09:35:00,5.41,5.41,5.33,5.39,89400.0,4.4157,4.4157,4.3504,4.3994,89400.0
2006-03-02 09:40:00,5.38,5.39,5.36,5.36,8900.0,4.3912,4.3994,4.3749,4.3749,8900.0
2006-03-02 09:45:00,5.37,5.39,5.36,5.38,9200.0,4.3831,4.3994,4.3749,4.3912,9200.0
2006-03-02 09:50:00,5.38,5.4,5.38,5.4,11600.0,4.3912,4.4076,4.3912,4.4076,11600.0
2006-03-02 09:55:00,5.4,5.4,5.38,5.38,25200.0,4.4076,4.4076,4.3912,4.3912,25200.0
2006-03-02 10:00:00,5.36,5.38,5.36,5.38,25400.0,4.3749,4.3912,4.3749,4.3912,25400.0
2006-03-02 10:05:00,5.39,5.42,5.39,5.41,30400.0,4.3994,4.4239,4.3994,4.4157,30400.0
2006-03-02 10:10:00,5.41,5.42,5.41,5.41,13200.0,4.4157,4.4239,4.4157,4.4157,13200.0
2006-03-02 10:15:00,5.41,5.41,5.39,5.41,59700.0,4.4157,4.4157,4.3994,4.4157,59700.0
2006-03-02 10:20:00,5.41,5.41,5.39,5.4,37000.0,4.4157,4.4157,4.3994,4.4076,37000.0
2006-03-02 10:25:00,5.39,5.4,5.38,5.39,18900.0,4.3994,4.4076,4.3912,4.3994,18900.0
2006-03-02 10:30:00,5.4,5.4,5.37,5.37,27500.0,4.4076,4.4076,4.3831,4.3831,27500.0
2006-03-02 10:35:00,5.37,5.39,5.36,5.38,19600.0,4.3831,4.3994,4.3749,4.3912,19600.0
2006-03-02 10:40:00,5.38,5.4,5.38,5.4,31000.0,4.3912,4.4076,4.3912,4.4076,31000.0
2006-03-02 10:45:00,5.39,5.4,5.39,5.39,25800.0,4.3994,4.4076,4.3994,4.3994,25800.0
2006-03-02 10:50:00,5.39,5.4,5.39,5.4,2200.0,4.3994,4.4076,4.3994,4.4076,2200.0
2006-03-02 10:55:00,5.4,5.41,5.39,5.39,35300.0,4.4076,4.4157,4.3994,4.3994,35300.0
2006-03-02 11:00:00,5.39,5.41,5.39,5.41,80100.0,4.3994,4.4157,4.3994,4.4157,80100.0
2006-03-02 11:05:00,5.41,5.42,5.4,5.4,26000.0,4.4157,4.4239,4.4076,4.4076,26000.0
2006-03-02 11:10:00,5.41,5.42,5.4,5.41,54100.0,4.4157,4.4239,4.4076,4.4157,54100.0
2006-03-02 11:15:00,5.42,5.43,5.41,5.42,46000.0,4.4239,4.432,4.4157,4.4239,46000.0
2006-03-02 11:20:00,5.43,5.43,5.41,5.41,81600.0,4.432,4.432,4.4157,4.4157,81600.0
2006-03-02 11:25:00,5.42,5.42,5.41,5.42,8400.0,4.4239,4.4239,4.4157,4.4239,8400.0
2006-03-02 11:30:00,5.41,5.42,5.41,5.42,7100.0,4.4157,4.4239,4.4157,4.4239,7100.0
2006-03-02 11:35:00,5.42,5.42,5.41,5.42,12300.0,4.4239,4.4239,4.4157,4.4239,12300.0
2006-03-02 11:40:00,5.41,5.42,5.38,5.39,117200.0,4.4157,4.4239,4.3912,4.3994,117200.0
2006-03-02 11:45:00,5.38,5.39,5.38,5.38,39000.0,4.3912,4.3994,4.3912,4.3912,39000.0
2006-03-02 11:50:00,5.38,5.38,5.37,5.37,36400.0,4.3912,4.3912,4.3831,4.3831,36400.0
2006-03-02 11:55:00,5.38,5.39,5.37,5.39,10600.0,4.3912,4.3994,4.3831,4.3994,10600.0
2006-03-02 12:00:00,5.38,5.39,5.38,5.39,6500.0,4.3912,4.3994,4.3912,4.3994,6500.0
2006-03-02 12:05:00,5.39,5.39,5.38,5.39,27600.0,4.3994,4.3994,4.3912,4.3994,27600.0
2006-03-02 12:10:00,5.38,5.39,5.38,5.38,11700.0,4.3912,4.3994,4.3912,4.3912,11700.0
2006-03-02 12:15:00,5.38,5.39,5.37,5.37,15600.0,4.3912,4.3994,4.3831,4.3831,15600.0
2006-03-02 12:20:00,5.37,5.38,5.37,5.37,30500.0,4.3831,4.3912,4.3831,4.3831,30500.0
2006-03-02 12:25:00,5.37,5.38,5.35,5.36,42000.0,4.3831,4.3912,4.3667,4.3749,42000.0
2006-03-02 12:30:00,5.36,5.37,5.35,5.36,46700.0,4.3749,4.3831,4.3667,4.3749,46700.0
2006-03-02 12:35:00,5.36,5.36,5.35,5.35,7300.0,4.3749,4.3749,4.3667,4.3667,7300.0
2006-03-02 12:40:00,5.36,5.36,5.35,5.36,1700.0,4.3749,4.3749,4.3667,4.3749,1700.0
2006-03-02 12:45:00,5.35,5.36,5.35,5.35,4300.0,4.3667,4.3749,4.3667,4.3667,4300.0
2006-03-02 12:50:00,5.35,5.36,5.33,5.34,29500.0,4.3667,4.3749,4.3504,4.3586,29500.0
2006-03-02 12:55:00,5.34,5.36,5.33,5.35,43200.0,4.3586,4.3749,4.3504,4.3667,43200.0
2006-03-02 13:00:00,5.36,5.36,5.35,5.35,45500.0,4.3749,4.3749,4.3667,4.3667,45500.0
2006-03-02 13:05:00,5.35,5.37,5.35,5.36,25300.0,4.3667,4.3831,4.3667,4.3749,25300.0
2006-03-02 13:10:00,5.37,5.37,5.36,5.37,4500.0,4.3831,4.3831,4.3749,4.3831,4500.0
2006-03-02 13:15:00,5.36,5.37,5.35,5.35,21000.0,4.3749,4.3831,4.3667,4.3667,21000.0
2006-03-02 13:20:00,5.36,5.36,5.33,5.33,29200.0,4.3749,4.3749,4.3504,4.3504,29200.0
2006-03-02 13:25:00,5.33,5.35,5.33,5.34,18600.0,4.3504,4.3667,4.3504,4.3586,18600.0
2006-03-02 13:30:00,5.34,5.35,5.34,5.34,18000.0,4.3586,4.3667,4.3586,4.3586,18000.0
2006-03-02 13:35:00,5.34,5.35,5.34,5.35,12500.0,4.3586,4.3667,4.3586,4.3667,12500.0
2006-03-02 13:40:00,5.35,5.36,5.35,5.36,32100.0,4.3667,4.3749,4.3667,4.3749,32100.0
2006-03-02 13:45:00,5.36,5.37,5.36,5.37,29200.0,4.3749,4.3831,4.3749,4.3831,29200.0
2006-03-02 13:50:00,5.37,5.37,5.36,5.37,6900.0,4.3831,4.3831,4.3749,4.3831,6900.0
2006-03-02 13:55:00,5.37,5.4,5.37,5.4,56100.0,4.3831,4.4076,4.3831,4.4076,56100.0
2006-03-02 14:00:00,5.39,5.4,5.38,5.38,57900.0,4.3994,4.4076,4.3912,4.3912,57900.0
2006-03-02 14:05:00,5.38,5.39,5.37,5.37,67800.0,4.3912,4.3994,4.3831,4.3831,67800.0
2006-03-02 14:10:00,5.38,5.41,5.37,5.4,112400.0,4.3912,4.4157,4.3831,4.4076,112400.0
2006-03-02 14:15:00,5.4,5.41,5.39,5.39,118000.0,4.4076,4.4157,4.3994,4.3994,118000.0
2006-03-02 14:20:00,5.39,5.4,5.38,5.38,162500.0,4.3994,4.4076,4.3912,4.3912,162500.0
2006-03-02 14:25:00,5.39,5.4,5.37,5.39,123900.0,4.3994,4.4076,4.3831,4.3994,123900.0
2006-03-02 14:30:00,5.39,5.41,5.39,5.4,73800.0,4.3994,4.4157,4.3994,4.4076,73800.0
2006-03-02 14:35:00,5.41,5.41,5.4,5.4,6500.0,4.4157,4.4157,4.4076,4.4076,6500.0
2006-03-02 14:40:00,5.4,5.41,5.4,5.41,69400.0,4.4076,4.4157,4.4076,4.4157,69400.0
2006-03-02 14:45:00,5.41,5.41,5.38,5.39,92200.0,4.4157,4.4157,4.3912,4.3994,92200.0
2006-03-02 14:50:00,5.39,5.39,5.37,5.39,19300.0,4.3994,4.3994,4.3831,4.3994,19300.0
2006-03-02 14:55:00,5.38,5.39,5.38,5.39,6700.0,4.3912,4.3994,4.3912,4.3994,6700.0
2006-03-02 15:00:00,5.38,5.4,5.38,5.4,39800.0,4.3912,4.4076,4.3912,4.4076,39800.0
2006-03-02 15:05:00,5.4,5.4,5.39,5.4,18200.0,4.4076,4.4076,4.3994,4.4076,18200.0
2006-03-02 15:10:00,5.4,5.41,5.39,5.41,55900.0,4.4076,4.4157,4.3994,4.4157,55900.0
2006-03-02 15:15:00,5.4,5.41,5.4,5.4,13600.0,4.4076,4.4157,4.4076,4.4076,13600.0
2006-03-02 15:20:00,5.4,5.41,5.4,5.4,33000.0,4.4076,4.4157,4.4076,4.4076,33000.0
2006-03-02 15:25:00,5.4,5.41,5.4,5.4,36900.0,4.4076,4.4157,4.4076,4.4076,36900.0
2006-03-02 15:30:00,5.41,5.42,5.4,5.41,88900.0,4.4157,4.4239,4.4076,4.4157,88900.0
2006-03-02 15:35:00,5.41,5.41,5.4,5.41,18800.0,4.4157,4.4157,4.4076,4.4157,18800.0
2006-03-02 15:40:00,5.41,5.44,5.41,5.42,147100.0,4.4157,4.4402,4.4157,4.4239,147100.0
2006-03-02 15:45:00,5.42,5.42,5.4,5.4,28000.0,4.4239,4.4239,4.4076,4.4076,28000.0
2006-03-02 15:50:00,5.4,5.42,5.4,5.41,25600.0,4.4076,4.4239,4.4076,4.4157,25600.0
2006-03-02 15:55:00,5.41,5.42,5.4,5.42,93400.0,4.4157,4.4239,4.4076,4.4239,93400.0
2006-03-03 09:30:00,5.4,5.45,5.37,5.38,46900.0,4.4076,4.4484,4.3831,4.3912,46900.0
2006-03-03 09:35:00,5.38,5.41,5.38,5.41,30500.0,4.3912,4.4157,4.3912,4.4157,30500.0
2006-03-03 09:40:00,5.39,5.41,5.39,5.39,21500.0,4.3994,4.4157,4.3994,4.3994,21500.0
2006-03-03 09:45:00,5.39,5.39,5.37,5.39,18100.0,4.3994,4.3994,4.3831,4.3994,18100.0
2006-03-03 09:50:00,5.39,5.4,5.37,5.37,34100.0,4.3994,4.4076,4.3831,4.3831,34100.0
2006-03-03 09:55:00,5.37,5.39,5.35,5.36,80600.0,4.3831,4.3994,4.3667,4.3749,80600.0
2006-03-03 10:00:00,5.36,5.38,5.36,5.37,33300.0,4.3749,4.3912,4.3749,4.3831,33300.0
2006-03-03 10:05:00,5.37,5.39,5.37,5.39,48000.0,4.3831,4.3994,4.3831,4.3994,48000.0
2006-03-03 10:10:00,5.38,5.42,5.38,5.42,85300.0,4.3912,4.4239,4.3912,4.4239,85300.0
2006-03-03 10:15:00,5.41,5.42,5.41,5.41,21700.0,4.4157,4.4239,4.4157,4.4157,21700.0
2006-03-03 10:20:00,5.41,5.45,5.41,5.45,84200.0,4.4157,4.4484,4.4157,4.4484,84200.0
2006-03-03 10:25:00,5.45,5.47,5.42,5.42,78700.0,4.4484,4.4647,4.4239,4.4239,78700.0
2006-03-03 10:30:00,5.43,5.47,5.43,5.45,67700.0,4.432,4.4647,4.432,4.4484,67700.0
2006-03-03 10:35:00,5.45,5.48,5.45,5.48,44300.0,4.4484,4.4729,4.4484,4.4729,44300.0
2006-03-03 10:40:00,5.48,5.48,5.47,5.48,11300.0,4.4729,4.4729,4.4647,4.4729,11300.0
2006-03-03 10:45:00,5.48,5.57,5.47,5.56,221900.0,4.4729,4.5463,4.4647,4.5381,221900.0
2006-03-03 10:50:00,5.57,5.58,5.51,5.52,132900.0,4.5463,4.5545,4.4973,4.5055,132900.0
2006-03-03 10:55:00,5.51,5.54,5.5,5.5,80000.0,4.4973,4.5218,4.4892,4.4892,80000.0
2006-03-03 11:00:00,5.5,5.53,5.5,5.51,112400.0,4.4892,4.5137,4.4892,4.4973,112400.0
2006-03-03 11:05:00,5.51,5.56,5.51,5.51,120600.0,4.4973,4.5381,4.4973,4.4973,120600.0
2006-03-03 11:10:00,5.51,5.53,5.51,5.52,106800.0,4.4973,4.5137,4.4973,4.5055,106800.0
2006-03-03 11:15:00,5.52,5.53,5.5,5.51,58200.0,4.5055,4.5137,4.4892,4.4973,58200.0
2006-03-03 11:20:00,5.51,5.56,5.5,5.55,159400.0,4.4973,4.5381,4.4892,4.53,159400.0
2006-03-03 11:25:00,5.55,5.57,5.55,5.56,103600.0,4.53,4.5463,4.53,4.5381,103600.0
2006-03-03 11:30:00,5.56,5.59,5.55,5.56,116100.0,4.5381,4.5626,4.53,4.5381,116100.0
2006-03-03 11:35:00,5.56,5.56,5.55,5.56,37200.0,4.5381,4.5381,4.53,4.5381,37200.0
2006-03-03 11:40:00,5.55,5.56,5.55,5.56,35200.0,4.53,4.5381,4.53,4.5381,35200.0
2006-03-03 11:45:00,5.56,5.6,5.56,5.6,157500.0,4.5381,4.5708,4.5381,4.5708,157500.0
2006-03-03 11:50:00,5.6,5.6,5.58,5.58,28400.0,4.5708,4.5708,4.5545,4.5545,28400.0
2006-03-03 11:55:00,5.58,5.6,5.58,5.59,76100.0,4.5545,4.5708,4.5545,4.5626,76100.0
2006-03-03 12:00:00,5.59,5.63,5.58,5.63,119400.0,4.5626,4.5953,4.5545,4.5953,119400.0
2006-03-03 12:05:00,5.63,5.65,5.62,5.65,144500.0,4.5953,4.6116,4.5871,4.6116,144500.0
2006-03-03 12:10:00,5.64,5.65,5.62,5.64,105600.0,4.6034,4.6116,4.5871,4.6034,105600.0
2006-03-03 12:15:00,5.64,5.64,5.62,5.62,28600.0,4.6034,4.6034,4.5871,4.5871,28600.0
2006-03-03 12:20:00,5.62,5.65,5.62,5.64,66100.0,4.5871,4.6116,4.5871,4.6034,66100.0
2006-03-03 12:25:00,5.64,5.65,5.63,5.64,56600.0,4.6034,4.6116,4.5953,4.6034,56600.0
2006-03-03 12:30:00,5.64,5.65,5.63,5.63,17300.0,4.6034,4.6116,4.5953,4.5953,17300.0
2006-03-03 12:35:00,5.63,5.65,5.63,5.64,59200.0,4.5953,4.6116,4.5953,4.6034,59200.0
2006-03-03 12:40:00,5.65,5.65,5.64,5.64,95900.0,4.6116,4.6116,4.6034,4.6034,95900.0
2006-03-03 12:45:00,5.64,5.65,5.64,5.64,18100.0,4.6034,4.6116,4.6034,4.6034,18100.0
2006-03-03 12:50:00,5.64,5.68,5.64,5.67,144100.0,4.6034,4.6361,4.6034,4.6279,144100.0
2006-03-03 12:55:00,5.67,5.69,5.67,5.68,99200.0,4.6279,4.6443,4.6279,4.6361,99200.0
2006-03-03 13:00:00,5.68,5.69,5.67,5.68,73400.0,4.6361,4.6443,4.6279,4.6361,73400.0
2006-03-03 13:05:00,5.68,5.69,5.68,5.68,34800.0,4.6361,4.6443,4.6361,4.6361,34800.0
2006-03-03 13:10:00,5.69,5.69,5.67,5.67,137100.0,4.6443,4.6443,4.6279,4.6279,137100.0
2006-03-03 13:15:00,5.67,5.67,5.66,5.66,28400.0,4.6279,4.6279,4.6198,4.6198,28400.0
2006-03-03 13:20:00,5.67,5.68,5.66,5.67,84600.0,4.6279,4.6361,4.6198,4.6279,84600.0
2006-03-03 13:25:00,5.67,5.68,5.67,5.68,63800.0,4.6279,4.6361,4.6279,4.6361,63800.0
2006-03-03 13:30:00,5.68,5.72,5.68,5.72,160600.0,4.6361,4.6687,4.6361,4.6687,160600.0
2006-03-03 13:35:00,5.72,5.72,5.71,5.71,60700.0,4.6687,4.6687,4.6606,4.6606,60700.0
2006-03-03 13:40:00,5.71,5.71,5.68,5.69,47500.0,4.6606,4.6606,4.6361,4.6443,47500.0
2006-03-03 13:45:00,5.69,5.7,5.69,5.7,64600.0,4.6443,4.6524,4.6443,4.6524,64600.0
2006-03-03 13:50:00,5.69,5.7,5.69,5.7,8500.0,4.6443,4.6524,4.6443,4.6524,8500.0
2006-03-03 13:55:00,5.69,5.7,5.69,5.69,23200.0,4.6443,4.6524,4.6443,4.6443,23200.0
2006-03-03 14:00:00,5.69,5.7,5.68,5.68,99400.0,4.6443,4.6524,4.6361,4.6361,99400.0
2006-03-03 14:05:00,5.68,5.69,5.68,5.68,28400.0,4.6361,4.6443,4.6361,4.6361,28400.0
2006-03-03 14:10:00,5.68,5.69,5.68,5.68,23600.0,4.6361,4.6443,4.6361,4.6361,23600.0
2006-03-03 14:15:00,5.68,5.69,5.68,5.68,22900.0,4.6361,4.6443,4.6361,4.6361,22900.0
2006-03-03 14:20:00,5.68,5.69,5.67,5.68,49400.0,4.6361,4.6443,4.6279,4.6361,49400.0
2006-03-03 14:25:00,5.69,5.69,5.67,5.67,94400.0,4.6443,4.6443,4.6279,4.6279,94400.0
2006-03-03 14:30:00,5.67,5.69,5.67,5.69,89400.0,4.6279,4.6443,4.6279,4.6443,89400.0
2006-03-03 14:35:00,5.69,5.71,5.69,5.7,145400.0,4.6443,4.6606,4.6443,4.6524,145400.0
2006-03-03 14:40:00,5.69,5.7,5.69,5.7,70900.0,4.6443,4.6524,4.6443,4.6524,70900.0
2006-03-03 14:45:00,5.69,5.7,5.69,5.69,11700.0,4.6443,4.6524,4.6443,4.6443,11700.0
2006-03-03 14:50:00,5.69,5.7,5.69,5.7,66400.0,4.6443,4.6524,4.6443,4.6524,66400.0
2006-03-03 14:55:00,5.69,5.7,5.69,5.69,25100.0,4.6443,4.6524,4.6443,4.6443,25100.0
2006-03-03 15:00:00,5.69,5.7,5.67,5.67,44800.0,4.6443,4.6524,4.6279,4.6279,44800.0
2006-03-03 15:05:00,5.67,5.67,5.62,5.63,106700.0,4.6279,4.6279,4.5871,4.5953,106700.0
2006-03-03 15:10:00,5.63,5.69,5.63,5.68,150300.0,4.5953,4.6443,4.5953,4.6361,150300.0
2006-03-03 15:15:00,5.69,5.69,5.63,5.63,63200.0,4.6443,4.6443,4.5953,4.5953,63200.0
2006-03-03 15:20:00,5.63,5.64,5.6,5.61,94200.0,4.5953,4.6034,4.5708,4.579,94200.0
2006-03-03 15:25:00,5.61,5.63,5.6,5.62,64700.0,4.579,4.5953,4.5708,4.5871,64700.0
2006-03-03 15:30:00,5.62,5.63,5.57,5.58,87800.0,4.5871,4.5953,4.5463,4.5545,87800.0
2006-03-03 15:35:00,5.57,5.61,5.57,5.6,49000.0,4.5463,4.579,4.5463,4.5708,49000.0
2006-03-03 15:40:00,5.6,5.61,5.6,5.6,45300.0,4.5708,4.579,4.5708,4.5708,45300.0
2006-03-03 15:45:00,5.61,5.61,5.59,5.6,121300.0,4.579,4.579,4.5626,4.5708,121300.0
2006-03-03 15:50:00,5.6,5.61,5.59,5.61,110000.0,4.5708,4.579,4.5626,4.579,110000.0
2006-03-03 15:55:00,5.6,5.61,5.59,5.6,146000.0,4.5708,4.579,4.5626,4.5708,146000.0
2006-03-06 09:30:00,5.66,5.74,5.66,5.71,98900.0,4.6198,4.6851,4.6198,4.6606,98900.0
2006-03-06 09:35:00,5.71,5.71,5.65,5.66,56900.0,4.6606,4.6606,4.6116,4.6198,56900.0
2006-03-06 09:40:00,5.66,5.66,5.63,5.63,20500.0,4.6198,4.6198,4.5953,4.5953,20500.0
2006-03-06 09:45:00,5.63,5.71,5.63,5.69,61300.0,4.5953,4.6606,4.5953,4.6443,61300.0
2006-03-06 09:50:00,5.69,5.69,5.64,5.65,51400.0,4.6443,4.6443,4.6034,4.6116,51400.0
2006-03-06 09:55:00,5.65,5.66,5.64,5.65,34800.0,4.6116,4.6198,4.6034,4.6116,34800.0
2006-03-06 10:00:00,5.65,5.65,5.64,5.64,108600.0,4.6116,4.6116,4.6034,4.6034,108600.0
2006-03-06 10:05:00,5.65,5.65,5.64,5.64,22200.0,4.6116,4.6116,4.6034,4.6034,22200.0
2006-03-06 10:10:00,5.64,5.65,5.64,5.64,30400.0,4.6034,4.6116,4.6034,4.6034,30400.0
2006-03-06 10:15:00,5.64,5.65,5.64,5.65,41700.0,4.6034,4.6116,4.6034,4.6116,41700.0
2006-03-06 10:20:00,5.64,5.65,5.64,5.64,15700.0,4.6034,4.6116,4.6034,4.6034,15700.0
2006-03-06 10:25:00,5.64,5.65,5.61,5.62,74400.0,4.6034,4.6116,4.579,4.5871,74400.0
2006-03-06 10:30:00,5.62,5.62,5.61,5.62,29600.0,4.5871,4.5871,4.579,4.5871,29600.0
2006-03-06 10:35:00,5.62,5.63,5.6,5.61,45400.0,4.5871,4.5953,4.5708,4.579,45400.0
2006-03-06 10:40:00,5.6,5.61,5.57,5.57,44200.0,4.5708,4.579,4.5463,4.5463,44200.0
2006-03-06 10:45:00,5.57,5.59,5.55,5.56,35500.0,4.5463,4.5626,4.53,4.5381,35500.0
2006-03-06 10:50:00,5.57,5.6,5.57,5.59,21000.0,4.5463,4.5708,4.5463,4.5626,21000.0
2006-03-06 10:55:00,5.59,5.6,5.58,5.59,13700.0,4.5626,4.5708,4.5545,4.5626,13700.0
2006-03-06 11:00:00,5.59,5.6,5.58,5.58,15200.0,4.5626,4.5708,4.5545,4.5545,15200.0
2006-03-06 11:05:00,5.59,5.61,5.59,5.61,33100.0,4.5626,4.579,4.5626,4.579,33100.0
2006-03-06 11:10:00,5.6,5.61,5.6,5.61,9000.0,4.5708,4.579,4.5708,4.579,9000.0
2006-03-06 11:15:00,5.6,5.61,5.6,5.6,14000.0,4.5708,4.579,4.5708,4.5708,14000.0
2006-03-06 11:20:00,5.61,5.61,5.6,5.61,6600.0,4.579,4.579,4.5708,4.579,6600.0
2006-03-06 11:25:00,5.6,5.61,5.6,5.6,8000.0,4.5708,4.579,4.5708,4.5708,8000.0
2006-03-06 11:30:00,5.6,5.61,5.6,5.61,20600.0,4.5708,4.579,4.5708,4.579,20600.0
2006-03-06 11:35:00,5.61,5.62,5.6,5.62,34700.0,4.579,4.5871,4.5708,4.5871,34700.0
2006-03-06 11:40:00,5.62,5.62,5.61,5.61,21100.0,4.5871,4.5871,4.579,4.579,21100.0
2006-03-06 11:45:00,5.62,5.62,5.61,5.61,45600.0,4.5871,4.5871,4.579,4.579,45600.0
2006-03-06 11:50:00,5.61,5.62,5.61,5.61,38600.0,4.579,4.5871,4.579,4.579,38600.0
2006-03-06 11:55:00,5.61,5.63,5.61,5.63,26900.0,4.579,4.5953,4.579,4.5953,26900.0
2006-03-06 12:00:00,5.62,5.63,5.61,5.61,69500.0,4.5871,4.5953,4.579,4.579,69500.0
2006-03-06 12:05:00,5.62,5.62,5.61,5.61,9900.0,4.5871,4.5871,4.579,4.579,9900.0
2006-03-06 12:10:00,5.62,5.62,5.61,5.62,4500.0,4.5871,4.5871,4.579,4.5871,4500.0
2006-03-06 12:15:00,5.61,5.62,5.61,5.61,19100.0,4.579,4.5871,4.579,4.579,19100.0
2006-03-06 12:20:00,5.61,5.62,5.61,5.61,8200.0,4.579,4.5871,4.579,4.579,8200.0
2006-03-06 12:25:00,5.62,5.62,5.61,5.62,2800.0,4.5871,4.5871,4.579,4.5871,2800.0
2006-03-06 12:30:00,5.61,5.62,5.61,5.62,14600.0,4.579,4.5871,4.579,4.5871,14600.0
2006-03-06 12:35:00,5.62,5.62,5.61,5.61,19300.0,4.5871,4.5871,4.579,4.579,19300.0
2006-03-06 12:40:00,5.61,5.61,5.59,5.59,33500.0,4.579,4.579,4.5626,4.5626,33500.0
2006-03-06 12:45:00,5.59,5.6,5.59,5.6,7500.0,4.5626,4.5708,4.5626,4.5708,7500.0
2006-03-06 12:50:00,5.6,5.6,5.59,5.6,2000.0,4.5708,4.5708,4.5626,4.5708,2000.0
2006-03-06 12:55:00,5.6,5.6,5.59,5.59,16400.0,4.5708,4.5708,4.5626,4.5626,16400.0
2006-03-06 13:00:00,5.59,5.6,5.59,5.59,3100.0,4.5626,4.5708,4.5626,4.5626,3100.0
2006-03-06 13:05:00,5.59,5.6,5.59,5.6,2900.0,4.5626,4.5708,4.5626,4.5708,2900.0
2006-03-06 13:10:00,5.59,5.6,5.59,5.59,14200.0,4.5626,4.5708,4.5626,4.5626,14200.0
2006-03-06 13:15:00,5.59,5.6,5.59,5.6,11200.0,4.5626,4.5708,4.5626,4.5708,11200.0
2006-03-06 13:20:00,5.59,5.6,5.58,5.59,24600.0,4.5626,4.5708,4.5545,4.5626,24600.0
2006-03-06 13:25:00,5.59,5.6,5.57,5.57,30200.0,4.5626,4.5708,4.5463,4.5463,30200.0
2006-03-06 13:30:00,5.57,5.58,5.51,5.54,89500.0,4.5463,4.5545,4.4973,4.5218,89500.0
2006-03-06 13:35:00,5.55,5.56,5.52,5.53,146400.0,4.53,4.5381,4.5055,4.5137,146400.0
2006-03-06 13:40:00,5.53,5.56,5.52,5.55,49700.0,4.5137,4.5381,4.5055,4.53,49700.0
2006-03-06 13:45:00,5.55,5.56,5.53,5.55,41200.0,4.53,4.5381,4.5137,4.53,41200.0
2006-03-06 13:50:00,5.55,5.58,5.55,5.56,81500.0,4.53,4.5545,4.53,4.5381,81500.0
2006-03-06 13:55:00,5.56,5.57,5.55,5.55,16900.0,4.5381,4.5463,4.53,4.53,16900.0
2006-03-06 14:00:00,5.55,5.56,5.54,5.54,76700.0,4.53,4.5381,4.5218,4.5218,76700.0
2006-03-06 14:05:00,5.53,5.54,5.51,5.52,52700.0,4.5137,4.5218,4.4973,4.5055,52700.0
2006-03-06 14:10:00,5.52,5.53,5.51,5.52,31900.0,4.5055,4.5137,4.4973,4.5055,31900.0
2006-03-06 14:15:00,5.51,5.51,5.49,5.5,82600.0,4.4973,4.4973,4.481,4.4892,82600.0
2006-03-06 14:20:00,5.5,5.5,5.46,5.47,21300.0,4.4892,4.4892,4.4565,4.4647,21300.0
2006-03-06 14:25:00,5.47,5.5,5.47,5.49,20400.0,4.4647,4.4892,4.4647,4.481,20400.0
2006-03-06 14:30:00,5.49,5.5,5.49,5.49,10700.0,4.481,4.4892,4.481,4.481,10700.0
2006-03-06 14:35:00,5.5,5.5,5.49,5.49,4800.0,4.4892,4.4892,4.481,4.481,4800.0
2006-03-06 14:40:00,5.5,5.5,5.48,5.49,14800.0,4.4892,4.4892,4.4729,4.481,14800.0
2006-03-06 14:45:00,5.49,5.49,5.47,5.49,27400.0,4.481,4.481,4.4647,4.481,27400.0
2006-03-06 14:50:00,5.49,5.5,5.48,5.49,22900.0,4.481,4.4892,4.4729,4.481,22900.0
2006-03-06 14:55:00,5.49,5.5,5.49,5.49,9300.0,4.481,4.4892,4.481,4.481,9300.0
2006-03-06 15:00:00,5.49,5.52,5.49,5.51,64000.0,4.481,4.5055,4.481,4.4973,64000.0
2006-03-06 15:05:00,5.52,5.52,5.51,5.51,13700.0,4.5055,4.5055,4.4973,4.4973,13700.0
2006-03-06 15:10:00,5.51,5.52,5.51,5.52,20700.0,4.4973,4.5055,4.4973,4.5055,20700.0
2006-03-06 15:15:00,5.52,5.57,5.52,5.56,58100.0,4.5055,4.5463,4.5055,4.5381,58100.0
2006-03-06 15:20:00,5.57,5.57,5.56,5.57,5800.0,4.5463,4.5463,4.5381,4.5463,5800.0
2006-03-06 15:25:00,5.57,5.57,5.56,5.57,10600.0,4.5463,4.5463,4.5381,4.5463,10600.0
2006-03-06 15:30:00,5.56,5.57,5.53,5.53,158100.0,4.5381,4.5463,4.5137,4.5137,158100.0
2006-03-06 15:35:00,5.53,5.54,5.53,5.53,6100.0,4.5137,4.5218,4.5137,4.5137,6100.0
2006-03-06 15:40:00,5.53,5.54,5.53,5.54,34800.0,4.5137,4.5218,4.5137,4.5218,34800.0
2006-03-06 15:45:00,5.53,5.55,5.53,5.55,52700.0,4.5137,4.53,4.5137,4.53,52700.0
2006-03-06 15:50:00,5.54,5.55,5.54,5.55,45600.0,4.5218,4.53,4.5218,4.53,45600.0
2006-03-06 15:55:00,5.54,5.55,5.51,5.51,206100.0,4.5218,4.53,4.4973,4.4973,206100.0
2006-03-07 09:30:00,5.5,5.51,5.45,5.45,59400.0,4.4892,4.4973,4.4484,4.4484,59400.0
2006-03-07 09:35:00,5.45,5.51,5.45,5.5,22800.0,4.4484,4.4973,4.4484,4.4892,22800.0
2006-03-07 09:40:00,5.49,5.49,5.48,5.48,25400.0,4.481,4.481,4.4729,4.4729,25400.0
2006-03-07 09:45:00,5.48,5.49,5.46,5.47,38100.0,4.4729,4.481,4.4565,4.4647,38100.0
2006-03-07 09:50:00,5.47,5.47,5.43,5.45,22700.0,4.4647,4.4647,4.432,4.4484,22700.0
2006-03-07 09:55:00,5.45,5.46,5.44,5.44,14100.0,4.4484,4.4565,4.4402,4.4402,14100.0
2006-03-07 10:00:00,5.44,5.48,5.44,5.48,30200.0,4.4402,4.4729,4.4402,4.4729,30200.0
2006-03-07 10:05:00,5.47,5.48,5.46,5.47,15900.0,4.4647,4.4729,4.4565,4.4647,15900.0
2006-03-07 10:10:00,5.47,5.48,5.47,5.47,8000.0,4.4647,4.4729,4.4647,4.4647,8000.0
2006-03-07 10:15:00,5.47,5.48,5.46,5.47,26000.0,4.4647,4.4729,4.4565,4.4647,26000.0
2006-03-07 10:20:00,5.48,5.48,5.46,5.46,18100.0,4.4729,4.4729,4.4565,4.4565,18100.0
2006-03-07 10:25:00,5.46,5.48,5.46,5.48,34700.0,4.4565,4.4729,4.4565,4.4729,34700.0
2006-03-07 10:30:00,5.48,5.48,5.46,5.46,43100.0,4.4729,4.4729,4.4565,4.4565,43100.0
2006-03-07 10:35:00,5.46,5.47,5.45,5.45,14700.0,4.4565,4.4647,4.4484,4.4484,14700.0
2006-03-07 10:40:00,5.45,5.45,5.44,5.44,4100.0,4.4484,4.4484,4.4402,4.4402,4100.0
2006-03-07 10:45:00,5.44,5.45,5.44,5.44,1600.0,4.4402,4.4484,4.4402,4.4402,1600.0
2006-03-07 10:50:00,5.44,5.46,5.44,5.46,24100.0,4.4402,4.4565,4.4402,4.4565,24100.0
2006-03-07 10:55:00,5.45,5.45,5.45,5.45,4800.0,4.4484,4.4484,4.4484,4.4484,4800.0
2006-03-07 11:00:00,5.45,5.46,5.45,5.45,15200.0,4.4484,4.4565,4.4484,4.4484,15200.0
2006-03-07 11:05:00,5.45,5.47,5.45,5.47,16500.0,4.4484,4.4647,4.4484,4.4647,16500.0
2006-03-07 11:10:00,5.47,5.47,5.46,5.46,9800.0,4.4647,4.4647,4.4565,4.4565,9800.0
2006-03-07 11:15:00,5.46,5.47,5.46,5.46,11000.0,4.4565,4.4647,4.4565,4.4565,11000.0
2006-03-07 11:20:00,5.46,5.46,5.45,5.45,3400.0,4.4565,4.4565,4.4484,4.4484,3400.0
2006-03-07 11:25:00,5.45,5.45,5.45,5.45,900.0,4.4484,4.4484,4.4484,4.4484,900.0
2006-03-07 11:30:00,5.45,5.46,5.45,5.45,4600.0,4.4484,4.4565,4.4484,4.4484,4600.0
2006-03-07 11:35:00,5.45,5.47,5.45,5.46,17000.0,4.4484,4.4647,4.4484,4.4565,17000.0
2006-03-07 11:40:00,5.46,5.47,5.46,5.46,3000.0,4.4565,4.4647,4.4565,4.4565,3000.0
2006-03-07 11:45:00,5.46,5.47,5.46,5.46,5900.0,4.4565,4.4647,4.4565,4.4565,5900.0
2006-03-07 11:50:00,5.46,5.47,5.46,5.46,4400.0,4.4565,4.4647,4.4565,4.4565,4400.0
2006-03-07 11:55:00,5.46,5.47,5.45,5.45,6100.0,4.4565,4.4647,4.4484,4.4484,6100.0
2006-03-07 12:00:00,5.45,5.46,5.45,5.45,30600.0,4.4484,4.4565,4.4484,4.4484,30600.0
2006-03-07 12:05:00,5.45,5.45,5.45,5.45,2600.0,4.4484,4.4484,4.4484,4.4484,2600.0
2006-03-07 12:10:00,5.45,5.46,5.45,5.45,15300.0,4.4484,4.4565,4.4484,4.4484,15300.0
2006-03-07 12:15:00,5.44,5.44,5.42,5.42,24600.0,4.4402,4.4402,4.4239,4.4239,24600.0
2006-03-07 12:20:00,5.42,5.42,5.4,5.4,40400.0,4.4239,4.4239,4.4076,4.4076,40400.0
2006-03-07 12:25:00,5.41,5.41,5.4,5.4,2000.0,4.4157,4.4157,4.4076,4.4076,2000.0
2006-03-07 12:30:00,5.4,5.4,5.4,5.4,1400.0,4.4076,4.4076,4.4076,4.4076,1400.0
2006-03-07 12:35:00,5.41,5.41,5.4,5.4,30700.0,4.4157,4.4157,4.4076,4.4076,30700.0
2006-03-07 12:40:00,5.4,5.41,5.4,5.41,35900.0,4.4076,4.4157,4.4076,4.4157,35900.0
2006-03-07 12:45:00,5.41,5.41,5.4,5.41,42200.0,4.4157,4.4157,4.4076,4.4157,42200.0
2006-03-07 12:50:00,5.41,5.41,5.4,5.4,7600.0,4.4157,4.4157,4.4076,4.4076,7600.0
2006-03-07 12:55:00,5.4,5.41,5.4,5.4,5000.0,4.4076,4.4157,4.4076,4.4076,5000.0
2006-03-07 13:00:00,5.4,5.42,5.4,5.42,19400.0,4.4076,4.4239,4.4076,4.4239,19400.0
2006-03-07 13:05:00,5.41,5.41,5.4,5.4,22500.0,4.4157,4.4157,4.4076,4.4076,22500.0
2006-03-07 13:10:00,5.4,5.4,5.38,5.38,22500.0,4.4076,4.4076,4.3912,4.3912,22500.0
2006-03-07 13:15:00,5.38,5.42,5.38,5.41,46500.0,4.3912,4.4239,4.3912,4.4157,46500.0
2006-03-07 13:20:00,5.42,5.45,5.41,5.44,35100.0,4.4239,4.4484,4.4157,4.4402,35100.0
2006-03-07 13:25:00,5.44,5.44,5.44,5.44,5900.0,4.4402,4.4402,4.4402,4.4402,5900.0
2006-03-07 13:30:00,5.43,5.43,5.41,5.41,4300.0,4.432,4.432,4.4157,4.4157,4300.0
2006-03-07 13:35:00,5.4,5.41,5.4,5.4,4200.0,4.4076,4.4157,4.4076,4.4076,4200.0
2006-03-07 13:40:00,5.41,5.41,5.4,5.4,13900.0,4.4157,4.4157,4.4076,4.4076,13900.0
2006-03-07 13:45:00,5.4,5.41,5.4,5.41,10900.0,4.4076,4.4157,4.4076,4.4157,10900.0
2006-03-07 13:50:00,5.41,5.42,5.4,5.42,19200.0,4.4157,4.4239,4.4076,4.4239,19200.0
2006-03-07 13:55:00,5.41,5.43,5.41,5.42,30000.0,4.4157,4.432,4.4157,4.4239,30000.0
2006-03-07 14:00:00,5.42,5.43,5.42,5.42,1100.0,4.4239,4.432,4.4239,4.4239,1100.0
2006-03-07 14:05:00,5.42,5.43,5.42,5.43,8300.0,4.4239,4.432,4.4239,4.432,8300.0
2006-03-07 14:10:00,5.43,5.44,5.43,5.43,12000.0,4.432,4.4402,4.432,4.432,12000.0
2006-03-07 14:15:00,5.43,5.44,5.43,5.43,7800.0,4.432,4.4402,4.432,4.432,7800.0
2006-03-07 14:20:00,5.43,5.43,5.42,5.43,6400.0,4.432,4.432,4.4239,4.432,6400.0
2006-03-07 14:25:00,5.42,5.43,5.42,5.42,1400.0,4.4239,4.432,4.4239,4.4239,1400.0
2006-03-07 14:30:00,5.42,5.43,5.41,5.42,40700.0,4.4239,4.432,4.4157,4.4239,40700.0
2006-03-07 14:35:00,5.42,5.42,5.41,5.42,20300.0,4.4239,4.4239,4.4157,4.4239,20300.0
2006-03-07 14:40:00,5.42,5.43,5.41,5.42,18000.0,4.4239,4.432,4.4157,4.4239,18000.0
2006-03-07 14:45:00,5.42,5.42,5.41,5.42,18200.0,4.4239,4.4239,4.4157,4.4239,18200.0
2006-03-07 14:50:00,5.41,5.42,5.41,5.42,2100.0,4.4157,4.4239,4.4157,4.4239,2100.0
2006-03-07 14:55:00,5.42,5.43,5.41,5.42,33300.0,4.4239,4.432,4.4157,4.4239,33300.0
2006-03-07 15:00:00,5.43,5.43,5.4,5.41,36600.0,4.432,4.432,4.4076,4.4157,36600.0
2006-03-07 15:05:00,5.41,5.42,5.41,5.41,11500.0,4.4157,4.4239,4.4157,4.4157,11500.0
2006-03-07 15:10:00,5.42,5.42,5.41,5.41,3500.0,4.4239,4.4239,4.4157,4.4157,3500.0
2006-03-07 15:15:00,5.41,5.43,5.41,5.42,28800.0,4.4157,4.432,4.4157,4.4239,28800.0
2006-03-07 15:20:00,5.42,5.43,5.42,5.42,14300.0,4.4239,4.432,4.4239,4.4239,14300.0
2006-03-07 15:25:00,5.43,5.43,5.42,5.42,8500.0,4.432,4.432,4.4239,4.4239,8500.0
2006-03-07 15:30:00,5.42,5.42,5.4,5.4,14800.0,4.4239,4.4239,4.4076,4.4076,14800.0
2006-03-07 15:35:00,5.4,5.41,5.39,5.4,29400.0,4.4076,4.4157,4.3994,4.4076,29400.0
2006-03-07 15:40:00,5.39,5.41,5.39,5.41,19100.0,4.3994,4.4157,4.3994,4.4157,19100.0
2006-03-07 15:45:00,5.4,5.41,5.39,5.39,19800.0,4.4076,4.4157,4.3994,4.3994,19800.0
2006-03-07 15:50:00,5.39,5.41,5.39,5.4,72700.0,4.3994,4.4157,4.3994,4.4076,72700.0
2006-03-07 15:55:00,5.41,5.41,5.4,5.4,68200.0,4.4157,4.4157,4.4076,4.4076,68200.0
2006-03-08 09:30:00,5.41,5.42,5.38,5.38,19500.0,4.4157,4.4239,4.3912,4.3912,19500.0
2006-03-08 09:35:00,5.38,5.39,5.37,5.38,22600.0,4.3912,4.3994,4.3831,4.3912,22600.0
2006-03-08 09:40:00,5.38,5.38,5.37,5.37,6100.0,4.3912,4.3912,4.3831,4.3831,6100.0
2006-03-08 09:45:00,5.37,5.4,5.36,5.4,29600.0,4.3831,4.4076,4.3749,4.4076,29600.0
2006-03-08 09:50:00,5.39,5.43,5.39,5.42,34900.0,4.3994,4.432,4.3994,4.4239,34900.0
2006-03-08 09:55:00,5.43,5.45,5.42,5.44,25400.0,4.432,4.4484,4.4239,4.4402,25400.0
2006-03-08 10:00:00,5.45,5.47,5.44,5.47,30000.0,4.4484,4.4647,4.4402,4.4647,30000.0
2006-03-08 10:05:00,5.46,5.47,5.43,5.45,27400.0,4.4565,4.4647,4.432,4.4484,27400.0
2006-03-08 10:10:00,5.45,5.45,5.39,5.39,36700.0,4.4484,4.4484,4.3994,4.3994,36700.0
2006-03-08 10:15:00,5.39,5.4,5.37,5.37,30900.0,4.3994,4.4076,4.3831,4.3831,30900.0
2006-03-08 10:20:00,5.37,5.39,5.36,5.39,35300.0,4.3831,4.3994,4.3749,4.3994,35300.0
2006-03-08 10:25:00,5.38,5.42,5.38,5.4,38500.0,4.3912,4.4239,4.3912,4.4076,38500.0
2006-03-08 10:30:00,5.4,5.41,5.39,5.41,14100.0,4.4076,4.4157,4.3994,4.4157,14100.0
2006-03-08 10:35:00,5.4,5.42,5.4,5.42,18900.0,4.4076,4.4239,4.4076,4.4239,18900.0
2006-03-08 10:40:00,5.42,5.42,5.4,5.4,63000.0,4.4239,4.4239,4.4076,4.4076,63000.0
2006-03-08 10:45:00,5.39,5.39,5.35,5.36,23200.0,4.3994,4.3994,4.3667,4.3749,23200.0
2006-03-08 10:50:00,5.36,5.39,5.36,5.38,38300.0,4.3749,4.3994,4.3749,4.3912,38300.0
2006-03-08 10:55:00,5.38,5.4,5.38,5.39,23300.0,4.3912,4.4076,4.3912,4.3994,23300.0
2006-03-08 11:00:00,5.39,5.4,5.38,5.38,18600.0,4.3994,4.4076,4.3912,4.3912,18600.0
2006-03-08 11:05:00,5.39,5.39,5.37,5.38,24700.0,4.3994,4.3994,4.3831,4.3912,24700.0
2006-03-08 11:10:00,5.38,5.38,5.37,5.38,4800.0,4.3912,4.3912,4.3831,4.3912,4800.0
2006-03-08 11:15:00,5.38,5.39,5.38,5.38,17700.0,4.3912,4.3994,4.3912,4.3912,17700.0
2006-03-08 11:20:00,5.39,5.39,5.38,5.38,18200.0,4.3994,4.3994,4.3912,4.3912,18200.0
2006-03-08 11:25:00,5.38,5.39,5.37,5.38,11500.0,4.3912,4.3994,4.3831,4.3912,11500.0
2006-03-08 11:30:00,5.39,5.39,5.37,5.38,11500.0,4.3994,4.3994,4.3831,4.3912,11500.0
2006-03-08 11:35:00,5.37,5.37,5.35,5.36,37000.0,4.3831,4.3831,4.3667,4.3749,37000.0
2006-03-08 11:40:00,5.36,5.37,5.36,5.36,16700.0,4.3749,4.3831,4.3749,4.3749,16700.0
2006-03-08 11:45:00,5.36,5.36,5.35,5.35,17400.0,4.3749,4.3749,4.3667,4.3667,17400.0
2006-03-08 11:50:00,5.35,5.35,5.34,5.34,26700.0,4.3667,4.3667,4.3586,4.3586,26700.0
2006-03-08 11:55:00,5.34,5.34,5.33,5.33,11300.0,4.3586,4.3586,4.3504,4.3504,11300.0
2006-03-08 12:00:00,5.34,5.34,5.33,5.34,27500.0,4.3586,4.3586,4.3504,4.3586,27500.0
2006-03-08 12:05:00,5.34,5.35,5.34,5.34,13500.0,4.3586,4.3667,4.3586,4.3586,13500.0
2006-03-08 12:10:00,5.35,5.35,5.34,5.35,2500.0,4.3667,4.3667,4.3586,4.3667,2500.0
2006-03-08 12:15:00,5.35,5.36,5.34,5.36,15300.0,4.3667,4.3749,4.3586,4.3749,15300.0
2006-03-08 12:20:00,5.35,5.36,5.35,5.36,3200.0,4.3667,4.3749,4.3667,4.3749,3200.0
2006-03-08 12:25:00,5.35,5.36,5.35,5.36,7700.0,4.3667,4.3749,4.3667,4.3749,7700.0
2006-03-08 12:30:00,5.36,5.36,5.35,5.36,22400.0,4.3749,4.3749,4.3667,4.3749,22400.0
2006-03-08 12:35:00,5.36,5.36,5.35,5.36,19100.0,4.3749,4.3749,4.3667,4.3749,19100.0
2006-03-08 12:40:00,5.36,5.36,5.35,5.35,7400.0,4.3749,4.3749,4.3667,4.3667,7400.0
2006-03-08 12:45:00,5.36,5.39,5.36,5.38,38800.0,4.3749,4.3994,4.3749,4.3912,38800.0
2006-03-08 12:50:00,5.38,5.4,5.38,5.39,16600.0,4.3912,4.4076,4.3912,4.3994,16600.0
2006-03-08 12:55:00,5.39,5.4,5.39,5.39,25000.0,4.3994,4.4076,4.3994,4.3994,25000.0
2006-03-08 13:00:00,5.39,5.42,5.39,5.42,18700.0,4.3994,4.4239,4.3994,4.4239,18700.0
2006-03-08 13:05:00,5.42,5.42,5.4,5.41,33700.0,4.4239,4.4239,4.4076,4.4157,33700.0
2006-03-08 13:10:00,5.41,5.42,5.41,5.41,6400.0,4.4157,4.4239,4.4157,4.4157,6400.0
2006-03-08 13:15:00,5.42,5.42,5.41,5.42,9600.0,4.4239,4.4239,4.4157,4.4239,9600.0
2006-03-08 13:20:00,5.42,5.42,5.42,5.42,6200.0,4.4239,4.4239,4.4239,4.4239,6200.0
2006-03-08 13:25:00,5.41,5.42,5.41,5.42,3400.0,4.4157,4.4239,4.4157,4.4239,3400.0
2006-03-08 13:30:00,5.42,5.42,5.41,5.41,2500.0,4.4239,4.4239,4.4157,4.4157,2500.0
2006-03-08 13:35:00,5.41,5.41,5.41,5.41,13000.0,4.4157,4.4157,4.4157,4.4157,13000.0
2006-03-08 13:40:00,5.42,5.42,5.4,5.41,20700.0,4.4239,4.4239,4.4076,4.4157,20700.0
2006-03-08 13:45:00,5.41,5.42,5.41,5.42,3200.0,4.4157,4.4239,4.4157,4.4239,3200.0
2006-03-08 13:50:00,5.41,5.42,5.41,5.41,20900.0,4.4157,4.4239,4.4157,4.4157,20900.0
2006-03-08 13:55:00,5.41,5.41,5.4,5.4,11700.0,4.4157,4.4157,4.4076,4.4076,11700.0
2006-03-08 14:00:00,5.4,5.41,5.4,5.41,4700.0,4.4076,4.4157,4.4076,4.4157,4700.0
2006-03-08 14:05:00,5.4,5.41,5.4,5.41,44400.0,4.4076,4.4157,4.4076,4.4157,44400.0
2006-03-08 14:10:00,5.42,5.44,5.41,5.44,44000.0,4.4239,4.4402,4.4157,4.4402,44000.0
2006-03-08 14:15:00,5.43,5.44,5.43,5.44,13400.0,4.432,4.4402,4.432,4.4402,13400.0
2006-03-08 14:20:00,5.44,5.44,5.43,5.43,5300.0,4.4402,4.4402,4.432,4.432,5300.0
2006-03-08 14:25:00,5.43,5.44,5.43,5.43,25300.0,4.432,4.4402,4.432,4.432,25300.0
2006-03-08 14:30:00,5.43,5.45,5.43,5.45,38200.0,4.432,4.4484,4.432,4.4484,38200.0
2006-03-08 14:35:00,5.44,5.45,5.44,5.45,13700.0,4.4402,4.4484,4.4402,4.4484,13700.0
2006-03-08 14:40:00,5.45,5.46,5.45,5.45,22000.0,4.4484,4.4565,4.4484,4.4484,22000.0
2006-03-08 14:45:00,5.44,5.46,5.44,5.46,50400.0,4.4402,4.4565,4.4402,4.4565,50400.0
2006-03-08 14:50:00,5.46,5.47,5.45,5.46,45400.0,4.4565,4.4647,4.4484,4.4565,45400.0
2006-03-08 14:55:00,5.46,5.47,5.45,5.47,24300.0,4.4565,4.4647,4.4484,4.4647,24300.0
2006-03-08 15:00:00,5.46,5.48,5.46,5.48,50000.0,4.4565,4.4729,4.4565,4.4729,50000.0
2006-03-08 15:05:00,5.47,5.49,5.47,5.48,94900.0,4.4647,4.481,4.4647,4.4729,94900.0
2006-03-08 15:10:00,5.48,5.49,5.47,5.48,18600.0,4.4729,4.481,4.4647,4.4729,18600.0
2006-03-08 15:15:00,5.48,5.48,5.47,5.48,13200.0,4.4729,4.4729,4.4647,4.4729,13200.0
2006-03-08 15:20:00,5.48,5.48,5.47,5.48,65500.0,4.4729,4.4729,4.4647,4.4729,65500.0
2006-03-08 15:25:00,5.47,5.48,5.47,5.48,11700.0,4.4647,4.4729,4.4647,4.4729,11700.0
2006-03-08 15:30:00,5.48,5.48,5.47,5.48,54100.0,4.4729,4.4729,4.4647,4.4729,54100.0
2006-03-08 15:35:00,5.48,5.48,5.46,5.47,48700.0,4.4729,4.4729,4.4565,4.4647,48700.0
2006-03-08 15:40:00,5.46,5.47,5.46,5.46,14400.0,4.4565,4.4647,4.4565,4.4565,14400.0
2006-03-08 15:45:00,5.46,5.47,5.46,5.46,5800.0,4.4565,4.4647,4.4565,4.4565,5800.0
2006-03-08 15:50:00,5.46,5.47,5.46,5.47,14300.0,4.4565,4.4647,4.4565,4.4647,14300.0
2006-03-08 15:55:00,5.47,5.47,5.45,5.45,24300.0,4.4647,4.4647,4.4484,4.4484,24300.0
2006-03-09 09:30:00,5.41,5.44,5.41,5.42,44000.0,4.4157,4.4402,4.4157,4.4239,44000.0
2006-03-09 09:35:00,5.42,5.42,5.4,5.41,75900.0,4.4239,4.4239,4.4076,4.4157,75900.0
2006-03-09 09:40:00,5.4,5.43,5.4,5.43,48400.0,4.4076,4.432,4.4076,4.432,48400.0
2006-03-09 09:45:00,5.43,5.47,5.42,5.46,32900.0,4.432,4.4647,4.4239,4.4565,32900.0
2006-03-09 09:50:00,5.47,5.49,5.46,5.46,25400.0,4.4647,4.481,4.4565,4.4565,25400.0
2006-03-09 09:55:00,5.46,5.47,5.46,5.47,2100.0,4.4565,4.4647,4.4565,4.4647,2100.0
2006-03-09 10:00:00,5.47,5.47,5.46,5.46,20700.0,4.4647,4.4647,4.4565,4.4565,20700.0
2006-03-09 10:05:00,5.46,5.47,5.45,5.45,14700.0,4.4565,4.4647,4.4484,4.4484,14700.0
2006-03-09 10:10:00,5.46,5.46,5.45,5.46,4800.0,4.4565,4.4565,4.4484,4.4565,4800.0
2006-03-09 10:15:00,5.46,5.46,5.45,5.46,4700.0,4.4565,4.4565,4.4484,4.4565,4700.0
2006-03-09 10:20:00,5.45,5.48,5.45,5.47,33400.0,4.4484,4.4729,4.4484,4.4647,33400.0
2006-03-09 10:25:00,5.48,5.49,5.47,5.49,35400.0,4.4729,4.481,4.4647,4.481,35400.0
2006-03-09 10:30:00,5.48,5.53,5.48,5.53,59800.0,4.4729,4.5137,4.4729,4.5137,59800.0
2006-03-09 10:35:00,5.53,5.53,5.51,5.51,57500.0,4.5137,4.5137,4.4973,4.4973,57500.0
2006-03-09 10:40:00,5.51,5.53,5.51,5.51,65900.0,4.4973,4.5137,4.4973,4.4973,65900.0
2006-03-09 10:45:00,5.51,5.52,5.51,5.51,14200.0,4.4973,4.5055,4.4973,4.4973,14200.0
2006-03-09 10:50:00,5.51,5.53,5.51,5.52,57500.0,4.4973,4.5137,4.4973,4.5055,57500.0
2006-03-09 10:55:00,5.53,5.56,5.52,5.56,59900.0,4.5137,4.5381,4.5055,4.5381,59900.0
2006-03-09 11:00:00,5.56,5.57,5.52,5.52,48100.0,4.5381,4.5463,4.5055,4.5055,48100.0
2006-03-09 11:05:00,5.52,5.54,5.52,5.53,23800.0,4.5055,4.5218,4.5055,4.5137,23800.0
2006-03-09 11:10:00,5.53,5.54,5.53,5.54,38200.0,4.5137,4.5218,4.5137,4.5218,38200.0
2006-03-09 11:15:00,5.54,5.55,5.54,5.55,6700.0,4.5218,4.53,4.5218,4.53,6700.0
2006-03-09 11:20:00,5.55,5.55,5.54,5.54,10200.0,4.53,4.53,4.5218,4.5218,10200.0
2006-03-09 11:25:00,5.54,5.55,5.54,5.54,23100.0,4.5218,4.53,4.5218,4.5218,23100.0
2006-03-09 11:30:00,5.55,5.55,5.53,5.53,19800.0,4.53,4.53,4.5137,4.5137,19800.0
2006-03-09 11:35:00,5.54,5.54,5.52,5.52,25700.0,4.5218,4.5218,4.5055,4.5055,25700.0
2006-03-09 11:40:00,5.52,5.53,5.52,5.52,14500.0,4.5055,4.5137,4.5055,4.5055,14500.0
2006-03-09 11:45:00,5.52,5.54,5.51,5.52,46400.0,4.5055,4.5218,4.4973,4.5055,46400.0
2006-03-09 11:50:00,5.52,5.53,5.52,5.52,34700.0,4.5055,4.5137,4.5055,4.5055,34700.0
2006-03-09 11:55:00,5.52,5.53,5.52,5.53,3500.0,4.5055,4.5137,4.5055,4.5137,3500.0
2006-03-09 12:00:00,5.52,5.54,5.52,5.53,58600.0,4.5055,4.5218,4.5055,4.5137,58600.0
2006-03-09 12:05:00,5.53,5.54,5.52,5.53,133200.0,4.5137,4.5218,4.5055,4.5137,133200.0
2006-03-09 12:10:00,5.53,5.54,5.52,5.53,50800.0,4.5137,4.5218,4.5055,4.5137,50800.0
2006-03-09 12:15:00,5.53,5.54,5.52,5.53,54700.0,4.5137,4.5218,4.5055,4.5137,54700.0
2006-03-09 12:20:00,5.53,5.53,5.51,5.51,14500.0,4.5137,4.5137,4.4973,4.4973,14500.0
2006-03-09 12:25:00,5.52,5.52,5.5,5.51,11500.0,4.5055,4.5055,4.4892,4.4973,11500.0
2006-03-09 12:30:00,5.51,5.51,5.45,5.45,77200.0,4.4973,4.4973,4.4484,4.4484,77200.0
2006-03-09 12:35:00,5.45,5.47,5.45,5.46,50800.0,4.4484,4.4647,4.4484,4.4565,50800.0
2006-03-09 12:40:00,5.46,5.46,5.44,5.45,247300.0,4.4565,4.4565,4.4402,4.4484,247300.0
2006-03-09 12:45:00,5.44,5.45,5.43,5.43,71500.0,4.4402,4.4484,4.432,4.432,71500.0
2006-03-09 12:50:00,5.44,5.45,5.43,5.44,44500.0,4.4402,4.4484,4.432,4.4402,44500.0
2006-03-09 12:55:00,5.44,5.45,5.43,5.44,45800.0,4.4402,4.4484,4.432,4.4402,45800.0
2006-03-09 13:00:00,5.44,5.45,5.41,5.41,56200.0,4.4402,4.4484,4.4157,4.4157,56200.0
2006-03-09 13:05:00,5.4,5.41,5.39,5.4,25300.0,4.4076,4.4157,4.3994,4.4076,25300.0
2006-03-09 13:10:00,5.4,5.4,5.37,5.38,87500.0,4.4076,4.4076,4.3831,4.3912,87500.0
2006-03-09 13:15:00,5.38,5.39,5.37,5.39,48100.0,4.3912,4.3994,4.3831,4.3994,48100.0
2006-03-09 13:20:00,5.38,5.39,5.37,5.38,41600.0,4.3912,4.3994,4.3831,4.3912,41600.0
2006-03-09 13:25:00,5.37,5.38,5.37,5.38,32100.0,4.3831,4.3912,4.3831,4.3912,32100.0
2006-03-09 13:30:00,5.38,5.38,5.37,5.37,35700.0,4.3912,4.3912,4.3831,4.3831,35700.0
2006-03-09 13:35:00,5.38,5.39,5.37,5.38,36600.0,4.3912,4.3994,4.3831,4.3912,36600.0
2006-03-09 13:40:00,5.39,5.39,5.38,5.38,17800.0,4.3994,4.3994,4.3912,4.3912,17800.0
2006-03-09 13:45:00,5.38,5.39,5.38,5.38,36200.0,4.3912,4.3994,4.3912,4.3912,36200.0
2006-03-09 13:50:00,5.38,5.39,5.38,5.38,15500.0,4.3912,4.3994,4.3912,4.3912,15500.0
2006-03-09 13:55:00,5.38,5.39,5.38,5.38,55100.0,4.3912,4.3994,4.3912,4.3912,55100.0
2006-03-09 14:00:00,5.38,5.4,5.38,5.4,56200.0,4.3912,4.4076,4.3912,4.4076,56200.0
2006-03-09 14:05:00,5.4,5.41,5.39,5.4,46900.0,4.4076,4.4157,4.3994,4.4076,46900.0
2006-03-09 14:10:00,5.4,5.41,5.4,5.4,40900.0,4.4076,4.4157,4.4076,4.4076,40900.0
2006-03-09 14:15:00,5.41,5.41,5.39,5.4,47600.0,4.4157,4.4157,4.3994,4.4076,47600.0
2006-03-09 14:20:00,5.4,5.41,5.4,5.4,30600.0,4.4076,4.4157,4.4076,4.4076,30600.0
2006-03-09 14:25:00,5.4,5.41,5.4,5.4,20900.0,4.4076,4.4157,4.4076,4.4076,20900.0
2006-03-09 14:30:00,5.4,5.41,5.38,5.38,72700.0,4.4076,4.4157,4.3912,4.3912,72700.0
2006-03-09 14:35:00,5.39,5.39,5.37,5.38,54900.0,4.3994,4.3994,4.3831,4.3912,54900.0
2006-03-09 14:40:00,5.38,5.38,5.37,5.38,18100.0,4.3912,4.3912,4.3831,4.3912,18100.0
2006-03-09 14:45:00,5.38,5.38,5.37,5.38,19300.0,4.3912,4.3912,4.3831,4.3912,19300.0
2006-03-09 14:50:00,5.37,5.38,5.37,5.37,23800.0,4.3831,4.3912,4.3831,4.3831,23800.0
2006-03-09 14:55:00,5.38,5.38,5.37,5.37,22200.0,4.3912,4.3912,4.3831,4.3831,22200.0
2006-03-09 15:00:00,5.38,5.38,5.37,5.37,56900.0,4.3912,4.3912,4.3831,4.3831,56900.0
2006-03-09 15:05:00,5.37,5.38,5.37,5.38,31500.0,4.3831,4.3912,4.3831,4.3912,31500.0
2006-03-09 15:10:00,5.37,5.38,5.37,5.38,12900.0,4.3831,4.3912,4.3831,4.3912,12900.0
2006-03-09 15:15:00,5.38,5.38,5.37,5.37,27300.0,4.3912,4.3912,4.3831,4.3831,27300.0
2006-03-09 15:20:00,5.38,5.38,5.36,5.36,69400.0,4.3912,4.3912,4.3749,4.3749,69400.0
2006-03-09 15:25:00,5.36,5.37,5.36,5.37,13600.0,4.3749,4.3831,4.3749,4.3831,13600.0
2006-03-09 15:30:00,5.37,5.37,5.36,5.37,32100.0,4.3831,4.3831,4.3749,4.3831,32100.0
2006-03-09 15:35:00,5.37,5.37,5.36,5.36,31600.0,4.3831,4.3831,4.3749,4.3749,31600.0
2006-03-09 15:40:00,5.37,5.37,5.36,5.36,43800.0,4.3831,4.3831,4.3749,4.3749,43800.0
2006-03-09 15:45:00,5.37,5.37,5.36,5.37,71800.0,4.3831,4.3831,4.3749,4.3831,71800.0
2006-03-09 15:50:00,5.37,5.41,5.36,5.4,232600.0,4.3831,4.4157,4.3749,4.4076,232600.0
2006-03-09 15:55:00,5.41,5.43,5.4,5.42,255600.0,4.4157,4.432,4.4076,4.4239,255600.0
2006-03-10 09:30:00,5.39,5.42,5.39,5.41,11000.0,4.3994,4.4239,4.3994,4.4157,11000.0
2006-03-10 09:35:00,5.4,5.41,5.39,5.39,34000.0,4.4076,4.4157,4.3994,4.3994,34000.0
2006-03-10 09:40:00,5.39,5.41,5.37,5.41,7600.0,4.3994,4.4157,4.3831,4.4157,7600.0
2006-03-10 09:45:00,5.4,5.44,5.4,5.43,12000.0,4.4076,4.4402,4.4076,4.432,12000.0
2006-03-10 09:50:00,5.43,5.46,5.43,5.45,21500.0,4.432,4.4565,4.432,4.4484,21500.0
2006-03-10 09:55:00,5.43,5.43,5.41,5.42,42400.0,4.432,4.432,4.4157,4.4239,42400.0
2006-03-10 10:00:00,5.42,5.42,5.4,5.4,10300.0,4.4239,4.4239,4.4076,4.4076,10300.0
2006-03-10 10:05:00,5.4,5.4,5.37,5.39,15800.0,4.4076,4.4076,4.3831,4.3994,15800.0
2006-03-10 10:10:00,5.4,5.4,5.39,5.4,10000.0,4.4076,4.4076,4.3994,4.4076,10000.0
2006-03-10 10:15:00,5.39,5.41,5.39,5.39,54700.0,4.3994,4.4157,4.3994,4.3994,54700.0
2006-03-10 10:20:00,5.39,5.44,5.39,5.44,22200.0,4.3994,4.4402,4.3994,4.4402,22200.0
2006-03-10 10:25:00,5.44,5.54,5.44,5.52,160600.0,4.4402,4.5218,4.4402,4.5055,160600.0
2006-03-10 10:30:00,5.52,5.52,5.49,5.5,28900.0,4.5055,4.5055,4.481,4.4892,28900.0
2006-03-10 10:35:00,5.49,5.51,5.49,5.5,42600.0,4.481,4.4973,4.481,4.4892,42600.0
2006-03-10 10:40:00,5.5,5.53,5.49,5.52,66200.0,4.4892,4.5137,4.481,4.5055,66200.0
2006-03-10 10:45:00,5.52,5.53,5.51,5.52,20700.0,4.5055,4.5137,4.4973,4.5055,20700.0
2006-03-10 10:50:00,5.52,5.52,5.51,5.51,5500.0,4.5055,4.5055,4.4973,4.4973,5500.0
2006-03-10 10:55:00,5.51,5.52,5.51,5.51,5600.0,4.4973,4.5055,4.4973,4.4973,5600.0
2006-03-10 11:00:00,5.51,5.52,5.51,5.51,11700.0,4.4973,4.5055,4.4973,4.4973,11700.0
2006-03-10 11:05:00,5.5,5.52,5.49,5.52,42700.0,4.4892,4.5055,4.481,4.5055,42700.0
2006-03-10 11:10:00,5.51,5.52,5.51,5.52,41600.0,4.4973,4.5055,4.4973,4.5055,41600.0
2006-03-10 11:15:00,5.52,5.52,5.52,5.52,11200.0,4.5055,4.5055,4.5055,4.5055,11200.0
2006-03-10 11:20:00,5.52,5.53,5.52,5.53,15700.0,4.5055,4.5137,4.5055,4.5137,15700.0
2006-03-10 11:25:00,5.52,5.53,5.52,5.53,11800.0,4.5055,4.5137,4.5055,4.5137,11800.0
2006-03-10 11:30:00,5.53,5.53,5.52,5.53,7100.0,4.5137,4.5137,4.5055,4.5137,7100.0
2006-03-10 11:35:00,5.52,5.53,5.52,5.53,5700.0,4.5055,4.5137,4.5055,4.5137,5700.0
2006-03-10 11:40:00,5.53,5.55,5.52,5.54,29000.0,4.5137,4.53,4.5055,4.5218,29000.0
2006-03-10 11:45:00,5.55,5.55,5.54,5.54,48700.0,4.53,4.53,4.5218,4.5218,48700.0
2006-03-10 11:50:00,5.54,5.54,5.53,5.53,16400.0,4.5218,4.5218,4.5137,4.5137,16400.0
2006-03-10 11:55:00,5.53,5.54,5.53,5.54,5700.0,4.5137,4.5218,4.5137,4.5218,5700.0
2006-03-10 12:00:00,5.54,5.54,5.53,5.54,23800.0,4.5218,4.5218,4.5137,4.5218,23800.0
2006-03-10 12:05:00,5.54,5.58,5.54,5.57,104800.0,4.5218,4.5545,4.5218,4.5463,104800.0
2006-03-10 12:10:00,5.56,5.6,5.56,5.58,62100.0,4.5381,4.5708,4.5381,4.5545,62100.0
2006-03-10 12:15:00,5.58,5.59,5.57,5.58,38200.0,4.5545,4.5626,4.5463,4.5545,38200.0
2006-03-10 12:20:00,5.57,5.58,5.57,5.58,4500.0,4.5463,4.5545,4.5463,4.5545,4500.0
2006-03-10 12:25:00,5.57,5.58,5.56,5.56,40800.0,4.5463,4.5545,4.5381,4.5381,40800.0
2006-03-10 12:30:00,5.56,5.57,5.56,5.56,8900.0,4.5381,4.5463,4.5381,4.5381,8900.0
2006-03-10 12:35:00,5.56,5.57,5.56,5.57,10000.0,4.5381,4.5463,4.5381,4.5463,10000.0
2006-03-10 12:40:00,5.56,5.58,5.56,5.58,24700.0,4.5381,4.5545,4.5381,4.5545,24700.0
2006-03-10 12:45:00,5.58,5.59,5.57,5.58,30100.0,4.5545,4.5626,4.5463,4.5545,30100.0
2006-03-10 12:50:00,5.58,5.58,5.56,5.56,48200.0,4.5545,4.5545,4.5381,4.5381,48200.0
2006-03-10 12:55:00,5.56,5.56,5.55,5.56,30500.0,4.5381,4.5381,4.53,4.5381,30500.0
2006-03-10 13:00:00,5.56,5.58,5.56,5.57,72700.0,4.5381,4.5545,4.5381,4.5463,72700.0
2006-03-10 13:05:00,5.57,5.58,5.57,5.58,29100.0,4.5463,4.5545,4.5463,4.5545,29100.0
2006-03-10 13:10:00,5.58,5.59,5.58,5.59,24100.0,4.5545,4.5626,4.5545,4.5626,24100.0
2006-03-10 13:15:00,5.59,5.59,5.57,5.58,22000.0,4.5626,4.5626,4.5463,4.5545,22000.0
2006-03-10 13:20:00,5.58,5.58,5.56,5.57,18100.0,4.5545,4.5545,4.5381,4.5463,18100.0
2006-03-10 13:25:00,5.57,5.58,5.57,5.57,3400.0,4.5463,4.5545,4.5463,4.5463,3400.0
2006-03-10 13:30:00,5.58,5.58,5.57,5.57,12300.0,4.5545,4.5545,4.5463,4.5463,12300.0
2006-03-10 13:35:00,5.57,5.58,5.56,5.57,10900.0,4.5463,4.5545,4.5381,4.5463,10900.0
2006-03-10 13:40:00,5.56,5.57,5.56,5.56,2300.0,4.5381,4.5463,4.5381,4.5381,2300.0
2006-03-10 13:45:00,5.56,5.58,5.56,5.57,16800.0,4.5381,4.5545,4.5381,4.5463,16800.0
2006-03-10 13:50:00,5.57,5.58,5.56,5.56,21000.0,4.5463,4.5545,4.5381,4.5381,21000.0
2006-03-10 13:55:00,5.56,5.57,5.56,5.57,21000.0,4.5381,4.5463,4.5381,4.5463,21000.0
2006-03-10 14:00:00,5.57,5.57,5.57,5.57,19300.0,4.5463,4.5463,4.5463,4.5463,19300.0
2006-03-10 14:05:00,5.57,5.58,5.57,5.58,2100.0,4.5463,4.5545,4.5463,4.5545,2100.0
2006-03-10 14:10:00,5.57,5.58,5.57,5.57,34100.0,4.5463,4.5545,4.5463,4.5463,34100.0
2006-03-10 14:15:00,5.57,5.57,5.56,5.56,43100.0,4.5463,4.5463,4.5381,4.5381,43100.0
2006-03-10 14:20:00,5.56,5.58,5.56,5.57,51000.0,4.5381,4.5545,4.5381,4.5463,51000.0
2006-03-10 14:25:00,5.56,5.57,5.56,5.57,20800.0,4.5381,4.5463,4.5381,4.5463,20800.0
2006-03-10 14:30:00,5.56,5.57,5.55,5.55,41900.0,4.5381,4.5463,4.53,4.53,41900.0
2006-03-10 14:35:00,5.56,5.56,5.53,5.54,38600.0,4.5381,4.5381,4.5137,4.5218,38600.0
2006-03-10 14:40:00,5.54,5.55,5.54,5.54,14100.0,4.5218,4.53,4.5218,4.5218,14100.0
2006-03-10 14:45:00,5.54,5.55,5.54,5.54,26200.0,4.5218,4.53,4.5218,4.5218,26200.0
2006-03-10 14:50:00,5.54,5.55,5.53,5.53,58600.0,4.5218,4.53,4.5137,4.5137,58600.0
2006-03-10 14:55:00,5.53,5.53,5.52,5.52,10700.0,4.5137,4.5137,4.5055,4.5055,10700.0
2006-03-10 15:00:00,5.53,5.53,5.52,5.52,13200.0,4.5137,4.5137,4.5055,4.5055,13200.0
2006-03-10 15:05:00,5.52,5.54,5.52,5.53,76200.0,4.5055,4.5218,4.5055,4.5137,76200.0
2006-03-10 15:10:00,5.53,5.54,5.53,5.53,24000.0,4.5137,4.5218,4.5137,4.5137,24000.0
2006-03-10 15:15:00,5.53,5.54,5.52,5.52,50800.0,4.5137,4.5218,4.5055,4.5055,50800.0
2006-03-10 15:20:00,5.52,5.52,5.5,5.5,31100.0,4.5055,4.5055,4.4892,4.4892,31100.0
2006-03-10 15:25:00,5.51,5.52,5.51,5.51,11900.0,4.4973,4.5055,4.4973,4.4973,11900.0
2006-03-10 15:30:00,5.52,5.54,5.51,5.53,48300.0,4.5055,4.5218,4.4973,4.5137,48300.0
2006-03-10 15:35:00,5.53,5.54,5.53,5.54,24600.0,4.5137,4.5218,4.5137,4.5218,24600.0
2006-03-10 15:40:00,5.53,5.54,5.53,5.53,9200.0,4.5137,4.5218,4.5137,4.5137,9200.0
2006-03-10 15:45:00,5.53,5.53,5.51,5.51,38200.0,4.5137,4.5137,4.4973,4.4973,38200.0
2006-03-10 15:50:00,5.51,5.51,5.5,5.5,93100.0,4.4973,4.4973,4.4892,4.4892,93100.0
2006-03-10 15:55:00,5.51,5.54,5.5,5.53,65200.0,4.4973,4.5218,4.4892,4.5137,65200.0
2006-03-13 09:30:00,5.52,5.59,5.49,5.59,37300.0,4.5055,4.5626,4.481,4.5626,37300.0
2006-03-13 09:35:00,5.59,5.65,5.57,5.57,43600.0,4.5626,4.6116,4.5463,4.5463,43600.0
2006-03-13 09:40:00,5.58,5.59,5.57,5.58,18600.0,4.5545,4.5626,4.5463,4.5545,18600.0
2006-03-13 09:45:00,5.58,5.6,5.57,5.59,34000.0,4.5545,4.5708,4.5463,4.5626,34000.0
2006-03-13 09:50:00,5.59,5.6,5.59,5.59,21600.0,4.5626,4.5708,4.5626,4.5626,21600.0
2006-03-13 09:55:00,5.59,5.6,5.59,5.6,5800.0,4.5626,4.5708,4.5626,4.5708,5800.0
2006-03-13 10:00:00,5.6,5.6,5.59,5.59,41900.0,4.5708,4.5708,4.5626,4.5626,41900.0
2006-03-13 10:05:00,5.59,5.6,5.57,5.59,43700.0,4.5626,4.5708,4.5463,4.5626,43700.0
2006-03-13 10:10:00,5.59,5.59,5.58,5.59,7800.0,4.5626,4.5626,4.5545,4.5626,7800.0
2006-03-13 10:15:00,5.58,5.59,5.57,5.57,17500.0,4.5545,4.5626,4.5463,4.5463,17500.0
2006-03-13 10:20:00,5.57,5.58,5.57,5.57,8800.0,4.5463,4.5545,4.5463,4.5463,8800.0
2006-03-13 10:25:00,5.57,5.58,5.57,5.58,4800.0,4.5463,4.5545,4.5463,4.5545,4800.0
2006-03-13 10:30:00,5.58,5.58,5.57,5.57,20500.0,4.5545,4.5545,4.5463,4.5463,20500.0
2006-03-13 10:35:00,5.58,5.58,5.55,5.55,27600.0,4.5545,4.5545,4.53,4.53,27600.0
2006-03-13 10:40:00,5.55,5.56,5.54,5.55,12700.0,4.53,4.5381,4.5218,4.53,12700.0
2006-03-13 10:45:00,5.55,5.56,5.54,5.54,16400.0,4.53,4.5381,4.5218,4.5218,16400.0
2006-03-13 10:50:00,5.55,5.56,5.54,5.56,17200.0,4.53,4.5381,4.5218,4.5381,17200.0
2006-03-13 10:55:00,5.55,5.56,5.55,5.56,15500.0,4.53,4.5381,4.53,4.5381,15500.0
2006-03-13 11:00:00,5.55,5.56,5.55,5.56,8000.0,4.53,4.5381,4.53,4.5381,8000.0
2006-03-13 11:05:00,5.56,5.56,5.53,5.54,37100.0,4.5381,4.5381,4.5137,4.5218,37100.0
2006-03-13 11:10:00,5.54,5.54,5.53,5.54,7000.0,4.5218,4.5218,4.5137,4.5218,7000.0
2006-03-13 11:15:00,5.54,5.55,5.54,5.55,6600.0,4.5218,4.53,4.5218,4.53,6600.0
2006-03-13 11:20:00,5.55,5.55,5.54,5.55,7900.0,4.53,4.53,4.5218,4.53,7900.0
2006-03-13 11:25:00,5.55,5.55,5.52,5.53,36600.0,4.53,4.53,4.5055,4.5137,36600.0
2006-03-13 11:30:00,5.52,5.55,5.51,5.55,19800.0,4.5055,4.53,4.4973,4.53,19800.0
2006-03-13 11:35:00,5.52,5.52,5.51,5.52,27300.0,4.5055,4.5055,4.4973,4.5055,27300.0
2006-03-13 11:40:00,5.52,5.54,5.52,5.53,15800.0,4.5055,4.5218,4.5055,4.5137,15800.0
2006-03-13 11:45:00,5.53,5.54,5.52,5.53,22100.0,4.5137,4.5218,4.5055,4.5137,22100.0
2006-03-13 11:50:00,5.52,5.53,5.52,5.53,27800.0,4.5055,4.5137,4.5055,4.5137,27800.0
2006-03-13 11:55:00,5.52,5.53,5.5,5.51,47300.0,4.5055,4.5137,4.4892,4.4973,47300.0
2006-03-13 12:00:00,5.51,5.52,5.5,5.51,42800.0,4.4973,4.5055,4.4892,4.4973,42800.0
2006-03-13 12:05:00,5.51,5.54,5.51,5.53,40700.0,4.4973,4.5218,4.4973,4.5137,40700.0
2006-03-13 12:10:00,5.54,5.54,5.53,5.53,8000.0,4.5218,4.5218,4.5137,4.5137,8000.0
2006-03-13 12:15:00,5.53,5.56,5.53,5.56,21700.0,4.5137,4.5381,4.5137,4.5381,21700.0
2006-03-13 12:20:00,5.56,5.57,5.56,5.56,12000.0,4.5381,4.5463,4.5381,4.5381,12000.0
2006-03-13 12:25:00,5.57,5.57,5.53,5.54,31800.0,4.5463,4.5463,4.5137,4.5218,31800.0
2006-03-13 12:30:00,5.55,5.55,5.54,5.55,2700.0,4.53,4.53,4.5218,4.53,2700.0
2006-03-13 12:35:00,5.55,5.55,5.53,5.54,86500.0,4.53,4.53,4.5137,4.5218,86500.0
2006-03-13 12:40:00,5.54,5.54,5.52,5.52,13100.0,4.5218,4.5218,4.5055,4.5055,13100.0
2006-03-13 12:45:00,5.53,5.53,5.52,5.53,9500.0,4.5137,4.5137,4.5055,4.5137,9500.0
2006-03-13 12:50:00,5.52,5.53,5.52,5.53,2400.0,4.5055,4.5137,4.5055,4.5137,2400.0
2006-03-13 12:55:00,5.53,5.53,5.52,5.53,25700.0,4.5137,4.5137,4.5055,4.5137,25700.0
2006-03-13 13:00:00,5.52,5.53,5.52,5.53,14400.0,4.5055,4.5137,4.5055,4.5137,14400.0
2006-03-13 13:05:00,5.53,5.53,5.52,5.52,17900.0,4.5137,4.5137,4.5055,4.5055,17900.0
2006-03-13 13:10:00,5.52,5.53,5.51,5.52,47400.0,4.5055,4.5137,4.4973,4.5055,47400.0
2006-03-13 13:15:00,5.52,5.52,5.51,5.51,25000.0,4.5055,4.5055,4.4973,4.4973,25000.0
2006-03-13 13:20:00,5.52,5.52,5.5,5.51,14800.0,4.5055,4.5055,4.4892,4.4973,14800.0
2006-03-13 13:25:00,5.5,5.51,5.5,5.5,18000.0,4.4892,4.4973,4.4892,4.4892,18000.0
2006-03-13 13:30:00,5.51,5.52,5.5,5.52,12400.0,4.4973,4.5055,4.4892,4.5055,12400.0
2006-03-13 13:35:00,5.51,5.52,5.51,5.51,14500.0,4.4973,4.5055,4.4973,4.4973,14500.0
2006-03-13 13:40:00,5.51,5.52,5.5,5.5,32300.0,4.4973,4.5055,4.4892,4.4892,32300.0
2006-03-13 13:45:00,5.5,5.51,5.5,5.51,8500.0,4.4892,4.4973,4.4892,4.4973,8500.0
2006-03-13 13:50:00,5.51,5.51,5.5,5.51,21700.0,4.4973,4.4973,4.4892,4.4973,21700.0
2006-03-13 13:55:00,5.51,5.52,5.51,5.51,20500.0,4.4973,4.5055,4.4973,4.4973,20500.0
2006-03-13 14:00:00,5.51,5.52,5.51,5.51,15600.0,4.4973,4.5055,4.4973,4.4973,15600.0
2006-03-13 14:05:00,5.52,5.52,5.51,5.52,3200.0,4.5055,4.5055,4.4973,4.5055,3200.0
2006-03-13 14:10:00,5.52,5.53,5.51,5.52,36000.0,4.5055,4.5137,4.4973,4.5055,36000.0
2006-03-13 14:15:00,5.53,5.53,5.52,5.53,19200.0,4.5137,4.5137,4.5055,4.5137,19200.0
2006-03-13 14:20:00,5.53,5.54,5.52,5.54,24600.0,4.5137,4.5218,4.5055,4.5218,24600.0
2006-03-13 14:25:00,5.54,5.54,5.52,5.53,23700.0,4.5218,4.5218,4.5055,4.5137,23700.0
2006-03-13 14:30:00,5.52,5.54,5.52,5.54,10600.0,4.5055,4.5218,4.5055,4.5218,10600.0
2006-03-13 14:35:00,5.53,5.54,5.53,5.53,8200.0,4.5137,4.5218,4.5137,4.5137,8200.0
2006-03-13 14:40:00,5.54,5.55,5.52,5.52,44300.0,4.5218,4.53,4.5055,4.5055,44300.0
2006-03-13 14:45:00,5.53,5.53,5.5,5.5,110600.0,4.5137,4.5137,4.4892,4.4892,110600.0
2006-03-13 14:50:00,5.5,5.5,5.48,5.49,51500.0,4.4892,4.4892,4.4729,4.481,51500.0
2006-03-13 14:55:00,5.48,5.49,5.48,5.49,15800.0,4.4729,4.481,4.4729,4.481,15800.0
2006-03-13 15:00:00,5.49,5.5,5.48,5.5,22100.0,4.481,4.4892,4.4729,4.4892,22100.0
2006-03-13 15:05:00,5.49,5.5,5.48,5.48,18200.0,4.481,4.4892,4.4729,4.4729,18200.0
2006-03-13 15:10:00,5.48,5.51,5.48,5.51,28100.0,4.4729,4.4973,4.4729,4.4973,28100.0
2006-03-13 15:15:00,5.5,5.51,5.5,5.5,8500.0,4.4892,4.4973,4.4892,4.4892,8500.0
2006-03-13 15:20:00,5.51,5.51,5.49,5.49,41200.0,4.4973,4.4973,4.481,4.481,41200.0
2006-03-13 15:25:00,5.5,5.5,5.49,5.5,45600.0,4.4892,4.4892,4.481,4.4892,45600.0
2006-03-13 15:30:00,5.5,5.5,5.49,5.49,7700.0,4.4892,4.4892,4.481,4.481,7700.0
2006-03-13 15:35:00,5.49,5.52,5.49,5.51,36200.0,4.481,4.5055,4.481,4.4973,36200.0
2006-03-13 15:40:00,5.51,5.53,5.51,5.52,49300.0,4.4973,4.5137,4.4973,4.5055,49300.0
2006-03-13 15:45:00,5.53,5.53,5.52,5.53,33700.0,4.5137,4.5137,4.5055,4.5137,33700.0
2006-03-13 15:50:00,5.52,5.53,5.51,5.51,29700.0,4.5055,4.5137,4.4973,4.4973,29700.0
2006-03-13 15:55:00,5.51,5.53,5.51,5.51,68200.0,4.4973,4.5137,4.4973,4.4973,68200.0
2006-03-14 09:30:00,5.48,5.52,5.47,5.5,55800.0,4.4729,4.5055,4.4647,4.4892,55800.0
2006-03-14 09:35:00,5.5,5.54,5.48,5.53,39700.0,4.4892,4.5218,4.4729,4.5137,39700.0
2006-03-14 09:40:00,5.52,5.53,5.5,5.51,65200.0,4.5055,4.5137,4.4892,4.4973,65200.0
2006-03-14 09:45:00,5.52,5.58,5.52,5.54,21200.0,4.5055,4.5545,4.5055,4.5218,21200.0
2006-03-14 09:50:00,5.54,5.61,5.54,5.58,83900.0,4.5218,4.579,4.5218,4.5545,83900.0
2006-03-14 09:55:00,5.58,5.59,5.57,5.58,37000.0,4.5545,4.5626,4.5463,4.5545,37000.0
2006-03-14 10:00:00,5.58,5.6,5.56,5.56,48100.0,4.5545,4.5708,4.5381,4.5381,48100.0
2006-03-14 10:05:00,5.56,5.59,5.55,5.57,43500.0,4.5381,4.5626,4.53,4.5463,43500.0
2006-03-14 10:10:00,5.56,5.58,5.55,5.58,56000.0,4.5381,4.5545,4.53,4.5545,56000.0
2006-03-14 10:15:00,5.58,5.59,5.56,5.56,25800.0,4.5545,4.5626,4.5381,4.5381,25800.0
2006-03-14 10:20:00,5.56,5.56,5.52,5.52,76800.0,4.5381,4.5381,4.5055,4.5055,76800.0
2006-03-14 10:25:00,5.52,5.53,5.52,5.52,38100.0,4.5055,4.5137,4.5055,4.5055,38100.0
2006-03-14 10:30:00,5.53,5.54,5.52,5.54,31400.0,4.5137,4.5218,4.5055,4.5218,31400.0
2006-03-14 10:35:00,5.54,5.55,5.53,5.55,29800.0,4.5218,4.53,4.5137,4.53,29800.0
2006-03-14 10:40:00,5.54,5.54,5.52,5.53,45700.0,4.5218,4.5218,4.5055,4.5137,45700.0
2006-03-14 10:45:00,5.54,5.54,5.52,5.53,17900.0,4.5218,4.5218,4.5055,4.5137,17900.0
2006-03-14 10:50:00,5.52,5.53,5.52,5.53,6600.0,4.5055,4.5137,4.5055,4.5137,6600.0
2006-03-14 10:55:00,5.52,5.53,5.51,5.52,68700.0,4.5055,4.5137,4.4973,4.5055,68700.0
2006-03-14 11:00:00,5.53,5.54,5.53,5.54,40400.0,4.5137,4.5218,4.5137,4.5218,40400.0
2006-03-14 11:05:00,5.54,5.54,5.53,5.54,19300.0,4.5218,4.5218,4.5137,4.5218,19300.0
2006-03-14 11:10:00,5.55,5.57,5.55,5.56,28200.0,4.53,4.5463,4.53,4.5381,28200.0
2006-03-14 11:15:00,5.57,5.59,5.57,5.57,43000.0,4.5463,4.5626,4.5463,4.5463,43000.0
2006-03-14 11:20:00,5.57,5.58,5.57,5.58,22200.0,4.5463,4.5545,4.5463,4.5545,22200.0
2006-03-14 11:25:00,5.57,5.59,5.56,5.57,42600.0,4.5463,4.5626,4.5381,4.5463,42600.0
2006-03-14 11:30:00,5.57,5.59,5.57,5.58,45300.0,4.5463,4.5626,4.5463,4.5545,45300.0
2006-03-14 11:35:00,5.58,5.58,5.56,5.57,18600.0,4.5545,4.5545,4.5381,4.5463,18600.0
2006-03-14 11:40:00,5.57,5.58,5.57,5.57,11800.0,4.5463,4.5545,4.5463,4.5463,11800.0
2006-03-14 11:45:00,5.58,5.58,5.57,5.58,41500.0,4.5545,4.5545,4.5463,4.5545,41500.0
2006-03-14 11:50:00,5.58,5.59,5.57,5.58,9700.0,4.5545,4.5626,4.5463,4.5545,9700.0
2006-03-14 11:55:00,5.58,5.58,5.57,5.58,2000.0,4.5545,4.5545,4.5463,4.5545,2000.0
2006-03-14 12:00:00,5.58,5.59,5.57,5.58,94200.0,4.5545,4.5626,4.5463,4.5545,94200.0
2006-03-14 12:05:00,5.57,5.58,5.57,5.58,97000.0,4.5463,4.5545,4.5463,4.5545,97000.0
2006-03-14 12:10:00,5.59,5.59,5.58,5.58,2500.0,4.5626,4.5626,4.5545,4.5545,2500.0
2006-03-14 12:15:00,5.58,5.59,5.58,5.58,36500.0,4.5545,4.5626,4.5545,4.5545,36500.0
2006-03-14 12:20:00,5.58,5.59,5.58,5.58,3400.0,4.5545,4.5626,4.5545,4.5545,3400.0
2006-03-14 12:25:00,5.58,5.59,5.58,5.59,6800.0,4.5545,4.5626,4.5545,4.5626,6800.0
2006-03-14 12:30:00,5.59,5.59,5.58,5.58,43600.0,4.5626,4.5626,4.5545,4.5545,43600.0
2006-03-14 12:35:00,5.58,5.59,5.58,5.59,7700.0,4.5545,4.5626,4.5545,4.5626,7700.0
2006-03-14 12:40:00,5.58,5.59,5.58,5.58,13400.0,4.5545,4.5626,4.5545,4.5545,13400.0
2006-03-14 12:45:00,5.59,5.59,5.58,5.59,25600.0,4.5626,4.5626,4.5545,4.5626,25600.0
2006-03-14 12:50:00,5.58,5.59,5.58,5.58,5900.0,4.5545,4.5626,4.5545,4.5545,5900.0
2006-03-14 12:55:00,5.59,5.59,5.58,5.58,4700.0,4.5626,4.5626,4.5545,4.5545,4700.0
2006-03-14 13:00:00,5.59,5.59,5.58,5.58,13200.0,4.5626,4.5626,4.5545,4.5545,13200.0
2006-03-14 13:05:00,5.58,5.59,5.58,5.59,26200.0,4.5545,4.5626,4.5545,4.5626,26200.0
2006-03-14 13:10:00,5.59,5.61,5.58,5.6,216100.0,4.5626,4.579,4.5545,4.5708,216100.0
2006-03-14 13:15:00,5.6,5.6,5.59,5.6,43800.0,4.5708,4.5708,4.5626,4.5708,43800.0
2006-03-14 13:20:00,5.6,5.6,5.59,5.6,67000.0,4.5708,4.5708,4.5626,4.5708,67000.0
2006-03-14 13:25:00,5.59,5.6,5.59,5.6,34600.0,4.5626,4.5708,4.5626,4.5708,34600.0
2006-03-14 13:30:00,5.6,5.6,5.58,5.59,44800.0,4.5708,4.5708,4.5545,4.5626,44800.0
2006-03-14 13:35:00,5.58,5.59,5.58,5.58,18300.0,4.5545,4.5626,4.5545,4.5545,18300.0
2006-03-14 13:40:00,5.59,5.59,5.58,5.58,46600.0,4.5626,4.5626,4.5545,4.5545,46600.0
2006-03-14 13:45:00,5.58,5.6,5.58,5.59,54400.0,4.5545,4.5708,4.5545,4.5626,54400.0
2006-03-14 13:50:00,5.59,5.59,5.58,5.59,26100.0,4.5626,4.5626,4.5545,4.5626,26100.0
2006-03-14 13:55:00,5.58,5.59,5.58,5.59,23500.0,4.5545,4.5626,4.5545,4.5626,23500.0
2006-03-14 14:00:00,5.58,5.6,5.58,5.59,155100.0,4.5545,4.5708,4.5545,4.5626,155100.0
2006-03-14 14:05:00,5.59,5.6,5.59,5.6,24500.0,4.5626,4.5708,4.5626,4.5708,24500.0
2006-03-14 14:10:00,5.59,5.6,5.59,5.6,28100.0,4.5626,4.5708,4.5626,4.5708,28100.0
2006-03-14 14:15:00,5.59,5.6,5.59,5.6,92100.0,4.5626,4.5708,4.5626,4.5708,92100.0
2006-03-14 14:20:00,5.6,5.63,5.59,5.6,192900.0,4.5708,4.5953,4.5626,4.5708,192900.0
2006-03-14 14:25:00,5.63,5.65,5.63,5.65,94400.0,4.5953,4.6116,4.5953,4.6116,94400.0
2006-03-14 14:30:00,5.65,5.65,5.63,5.63,15000.0,4.6116,4.6116,4.5953,4.5953,15000.0
2006-03-14 14:35:00,5.63,5.65,5.63,5.64,74000.0,4.5953,4.6116,4.5953,4.6034,74000.0
2006-03-14 14:40:00,5.64,5.65,5.63,5.65,70600.0,4.6034,4.6116,4.5953,4.6116,70600.0
2006-03-14 14:45:00,5.65,5.68,5.65,5.65,85600.0,4.6116,4.6361,4.6116,4.6116,85600.0
2006-03-14 14:50:00,5.66,5.67,5.66,5.66,52100.0,4.6198,4.6279,4.6198,4.6198,52100.0
2006-03-14 14:55:00,5.66,5.66,5.64,5.64,61800.0,4.6198,4.6198,4.6034,4.6034,61800.0
2006-03-14 15:00:00,5.65,5.66,5.64,5.64,29500.0,4.6116,4.6198,4.6034,4.6034,29500.0
2006-03-14 15:05:00,5.64,5.65,5.64,5.64,32100.0,4.6034,4.6116,4.6034,4.6034,32100.0
2006-03-14 15:10:00,5.64,5.64,5.63,5.63,31400.0,4.6034,4.6034,4.5953,4.5953,31400.0
2006-03-14 15:15:00,5.63,5.65,5.63,5.64,15800.0,4.5953,4.6116,4.5953,4.6034,15800.0
2006-03-14 15:20:00,5.64,5.65,5.64,5.64,16500.0,4.6034,4.6116,4.6034,4.6034,16500.0
2006-03-14 15:25:00,5.65,5.65,5.64,5.64,22000.0,4.6116,4.6116,4.6034,4.6034,22000.0
2006-03-14 15:30:00,5.64,5.66,5.64,5.65,56300.0,4.6034,4.6198,4.6034,4.6116,56300.0
2006-03-14 15:35:00,5.65,5.66,5.65,5.66,13800.0,4.6116,4.6198,4.6116,4.6198,13800.0
2006-03-14 15:40:00,5.65,5.67,5.65,5.66,76300.0,4.6116,4.6279,4.6116,4.6198,76300.0
2006-03-14 15:45:00,5.66,5.69,5.66,5.68,126400.0,4.6198,4.6443,4.6198,4.6361,126400.0
2006-03-14 15:50:00,5.68,5.69,5.65,5.65,101100.0,4.6361,4.6443,4.6116,4.6116,101100.0
2006-03-14 15:55:00,5.65,5.66,5.63,5.64,104200.0,4.6116,4.6198,4.5953,4.6034,104200.0
2006-03-15 09:30:00,5.69,5.74,5.64,5.74,54600.0,4.6443,4.6851,4.6034,4.6851,54600.0
2006-03-15 09:35:00,5.72,5.72,5.69,5.71,19300.0,4.6687,4.6687,4.6443,4.6606,19300.0
2006-03-15 09:40:00,5.71,5.74,5.7,5.72,67500.0,4.6606,4.6851,4.6524,4.6687,67500.0
2006-03-15 09:45:00,5.73,5.74,5.71,5.74,105000.0,4.6769,4.6851,4.6606,4.6851,105000.0
2006-03-15 09:50:00,5.74,5.79,5.74,5.78,206500.0,4.6851,4.7259,4.6851,4.7177,206500.0
2006-03-15 09:55:00,5.78,5.81,5.78,5.8,333800.0,4.7177,4.7422,4.7177,4.734,333800.0
2006-03-15 10:00:00,5.8,5.8,5.75,5.78,75000.0,4.734,4.734,4.6932,4.7177,75000.0
2006-03-15 10:05:00,5.79,5.79,5.78,5.78,106200.0,4.7259,4.7259,4.7177,4.7177,106200.0
2006-03-15 10:10:00,5.78,5.79,5.75,5.77,139100.0,4.7177,4.7259,4.6932,4.7096,139100.0
2006-03-15 10:15:00,5.77,5.79,5.76,5.79,64600.0,4.7096,4.7259,4.7014,4.7259,64600.0
2006-03-15 10:20:00,5.79,5.79,5.77,5.78,42900.0,4.7259,4.7259,4.7096,4.7177,42900.0
2006-03-15 10:25:00,5.78,5.79,5.78,5.79,33200.0,4.7177,4.7259,4.7177,4.7259,33200.0
2006-03-15 10:30:00,5.78,5.79,5.76,5.76,53900.0,4.7177,4.7259,4.7014,4.7014,53900.0
2006-03-15 10:35:00,5.77,5.78,5.76,5.78,38700.0,4.7096,4.7177,4.7014,4.7177,38700.0
2006-03-15 10:40:00,5.78,5.8,5.78,5.8,27600.0,4.7177,4.734,4.7177,4.734,27600.0
2006-03-15 10:45:00,5.8,5.8,5.77,5.77,43100.0,4.734,4.734,4.7096,4.7096,43100.0
2006-03-15 10:50:00,5.77,5.78,5.75,5.75,66100.0,4.7096,4.7177,4.6932,4.6932,66100.0
2006-03-15 10:55:00,5.75,5.8,5.75,5.8,116700.0,4.6932,4.734,4.6932,4.734,116700.0
2006-03-15 11:00:00,5.79,5.8,5.77,5.77,114700.0,4.7259,4.734,4.7096,4.7096,114700.0
2006-03-15 11:05:00,5.78,5.78,5.76,5.76,13800.0,4.7177,4.7177,4.7014,4.7014,13800.0
2006-03-15 11:10:00,5.76,5.77,5.75,5.76,45800.0,4.7014,4.7096,4.6932,4.7014,45800.0
2006-03-15 11:15:00,5.76,5.77,5.76,5.77,5300.0,4.7014,4.7096,4.7014,4.7096,5300.0
2006-03-15 11:20:00,5.76,5.77,5.76,5.77,26800.0,4.7014,4.7096,4.7014,4.7096,26800.0
2006-03-15 11:25:00,5.77,5.78,5.77,5.77,16800.0,4.7096,4.7177,4.7096,4.7096,16800.0
2006-03-15 11:30:00,5.78,5.78,5.76,5.77,29500.0,4.7177,4.7177,4.7014,4.7096,29500.0
2006-03-15 11:35:00,5.77,5.77,5.76,5.77,25700.0,4.7096,4.7096,4.7014,4.7096,25700.0
2006-03-15 11:40:00,5.76,5.78,5.76,5.78,82500.0,4.7014,4.7177,4.7014,4.7177,82500.0
2006-03-15 11:45:00,5.77,5.77,5.75,5.75,39000.0,4.7096,4.7096,4.6932,4.6932,39000.0
2006-03-15 11:50:00,5.75,5.76,5.75,5.75,15400.0,4.6932,4.7014,4.6932,4.6932,15400.0
2006-03-15 11:55:00,5.75,5.76,5.75,5.75,13100.0,4.6932,4.7014,4.6932,4.6932,13100.0
2006-03-15 12:00:00,5.75,5.76,5.74,5.75,42500.0,4.6932,4.7014,4.6851,4.6932,42500.0
2006-03-15 12:05:00,5.75,5.76,5.74,5.75,20500.0,4.6932,4.7014,4.6851,4.6932,20500.0
2006-03-15 12:10:00,5.75,5.77,5.74,5.76,52800.0,4.6932,4.7096,4.6851,4.7014,52800.0
2006-03-15 12:15:00,5.76,5.77,5.75,5.77,66900.0,4.7014,4.7096,4.6932,4.7096,66900.0
2006-03-15 12:20:00,5.77,5.77,5.76,5.76,19300.0,4.7096,4.7096,4.7014,4.7014,19300.0
2006-03-15 12:25:00,5.77,5.78,5.76,5.78,63400.0,4.7096,4.7177,4.7014,4.7177,63400.0
2006-03-15 12:30:00,5.77,5.78,5.77,5.78,17200.0,4.7096,4.7177,4.7096,4.7177,17200.0
2006-03-15 12:35:00,5.77,5.79,5.77,5.79,114800.0,4.7096,4.7259,4.7096,4.7259,114800.0
2006-03-15 12:40:00,5.78,5.8,5.78,5.79,32800.0,4.7177,4.734,4.7177,4.7259,32800.0
2006-03-15 12:45:00,5.79,5.8,5.78,5.78,56500.0,4.7259,4.734,4.7177,4.7177,56500.0
2006-03-15 12:50:00,5.79,5.79,5.78,5.79,56400.0,4.7259,4.7259,4.7177,4.7259,56400.0
2006-03-15 12:55:00,5.79,5.83,5.79,5.81,142400.0,4.7259,4.7585,4.7259,4.7422,142400.0
2006-03-15 13:00:00,5.82,5.82,5.81,5.82,23500.0,4.7504,4.7504,4.7422,4.7504,23500.0
2006-03-15 13:05:00,5.81,5.82,5.81,5.82,69100.0,4.7422,4.7504,4.7422,4.7504,69100.0
2006-03-15 13:10:00,5.83,5.83,5.82,5.83,34400.0,4.7585,4.7585,4.7504,4.7585,34400.0
2006-03-15 13:15:00,5.82,5.83,5.82,5.83,37800.0,4.7504,4.7585,4.7504,4.7585,37800.0
2006-03-15 13:20:00,5.83,5.85,5.82,5.85,93100.0,4.7585,4.7749,4.7504,4.7749,93100.0
2006-03-15 13:25:00,5.85,5.87,5.85,5.87,108300.0,4.7749,4.7912,4.7749,4.7912,108300.0
2006-03-15 13:30:00,5.86,5.87,5.86,5.86,71500.0,4.783,4.7912,4.783,4.783,71500.0
2006-03-15 13:35:00,5.85,5.86,5.85,5.85,9000.0,4.7749,4.783,4.7749,4.7749,9000.0
2006-03-15 13:40:00,5.86,5.86,5.85,5.86,16500.0,4.783,4.783,4.7749,4.783,16500.0
2006-03-15 13:45:00,5.85,5.86,5.85,5.86,6700.0,4.7749,4.783,4.7749,4.783,6700.0
2006-03-15 13:50:00,5.86,5.86,5.84,5.85,66100.0,4.783,4.783,4.7667,4.7749,66100.0
2006-03-15 13:55:00,5.85,5.85,5.84,5.85,103400.0,4.7749,4.7749,4.7667,4.7749,103400.0
2006-03-15 14:00:00,5.85,5.86,5.85,5.85,45200.0,4.7749,4.783,4.7749,4.7749,45200.0
2006-03-15 14:05:00,5.86,5.9,5.85,5.9,246500.0,4.783,4.8157,4.7749,4.8157,246500.0
2006-03-15 14:10:00,5.89,5.9,5.89,5.9,50300.0,4.8075,4.8157,4.8075,4.8157,50300.0
2006-03-15 14:15:00,5.9,5.9,5.86,5.88,71100.0,4.8157,4.8157,4.783,4.7993,71100.0
2006-03-15 14:20:00,5.88,5.88,5.87,5.88,13200.0,4.7993,4.7993,4.7912,4.7993,13200.0
2006-03-15 14:25:00,5.88,5.88,5.87,5.87,17600.0,4.7993,4.7993,4.7912,4.7912,17600.0
2006-03-15 14:30:00,5.87,5.89,5.87,5.88,43800.0,4.7912,4.8075,4.7912,4.7993,43800.0
2006-03-15 14:35:00,5.89,5.89,5.88,5.88,16500.0,4.8075,4.8075,4.7993,4.7993,16500.0
2006-03-15 14:40:00,5.88,5.89,5.87,5.88,82600.0,4.7993,4.8075,4.7912,4.7993,82600.0
2006-03-15 14:45:00,5.87,5.88,5.87,5.87,25700.0,4.7912,4.7993,4.7912,4.7912,25700.0
2006-03-15 14:50:00,5.87,5.9,5.87,5.89,61000.0,4.7912,4.8157,4.7912,4.8075,61000.0
2006-03-15 14:55:00,5.9,5.91,5.89,5.91,152900.0,4.8157,4.8238,4.8075,4.8238,152900.0
2006-03-15 15:00:00,5.91,5.93,5.9,5.9,156000.0,4.8238,4.8401,4.8157,4.8157,156000.0
2006-03-15 15:05:00,5.91,5.91,5.9,5.9,51800.0,4.8238,4.8238,4.8157,4.8157,51800.0
2006-03-15 15:10:00,5.91,5.94,5.9,5.94,114000.0,4.8238,4.8483,4.8157,4.8483,114000.0
2006-03-15 15:15:00,5.94,5.95,5.93,5.95,135200.0,4.8483,4.8565,4.8401,4.8565,135200.0
2006-03-15 15:20:00,5.95,5.96,5.95,5.95,46000.0,4.8565,4.8646,4.8565,4.8565,46000.0
2006-03-15 15:25:00,5.96,5.96,5.95,5.96,60700.0,4.8646,4.8646,4.8565,4.8646,60700.0
2006-03-15 15:30:00,5.95,5.96,5.94,5.95,194400.0,4.8565,4.8646,4.8483,4.8565,194400.0
2006-03-15 15:35:00,5.95,5.95,5.89,5.89,371700.0,4.8565,4.8565,4.8075,4.8075,371700.0
2006-03-15 15:40:00,5.89,5.91,5.86,5.86,241000.0,4.8075,4.8238,4.783,4.783,241000.0
2006-03-15 15:45:00,5.86,5.92,5.86,5.91,123400.0,4.783,4.832,4.783,4.8238,123400.0
2006-03-15 15:50:00,5.91,5.93,5.89,5.91,402900.0,4.8238,4.8401,4.8075,4.8238,402900.0
2006-03-15 15:55:00,5.91,5.92,5.88,5.89,216300.0,4.8238,4.832,4.7993,4.8075,216300.0
2006-03-16 09:30:00,5.88,5.89,5.81,5.87,53600.0,4.7993,4.8075,4.7422,4.7912,53600.0
2006-03-16 09:35:00,5.86,5.94,5.85,5.94,42300.0,4.783,4.8483,4.7749,4.8483,42300.0
2006-03-16 09:40:00,5.94,6.0,5.88,5.98,185400.0,4.8483,4.8973,4.7993,4.881,185400.0
2006-03-16 09:45:00,5.99,6.0,5.97,5.99,158600.0,4.8891,4.8973,4.8728,4.8891,158600.0
2006-03-16 09:50:00,5.98,6.02,5.97,5.99,208800.0,4.881,4.9136,4.8728,4.8891,208800.0
2006-03-16 09:55:00,6.0,6.02,6.0,6.0,133900.0,4.8973,4.9136,4.8973,4.8973,133900.0
2006-03-16 10:00:00,6.0,6.07,6.0,6.06,118300.0,4.8973,4.9544,4.8973,4.9463,118300.0
2006-03-16 10:05:00,6.07,6.11,6.04,6.09,320500.0,4.9544,4.9871,4.9299,4.9707,320500.0
2006-03-16 10:10:00,6.08,6.11,6.07,6.07,140700.0,4.9626,4.9871,4.9544,4.9544,140700.0
2006-03-16 10:15:00,6.07,6.07,6.04,6.06,114600.0,4.9544,4.9544,4.9299,4.9463,114600.0
2006-03-16 10:20:00,6.05,6.06,6.03,6.04,68600.0,4.9381,4.9463,4.9218,4.9299,68600.0
2006-03-16 10:25:00,6.03,6.04,5.99,6.0,107000.0,4.9218,4.9299,4.8891,4.8973,107000.0
2006-03-16 10:30:00,6.01,6.01,5.95,5.96,97900.0,4.9054,4.9054,4.8565,4.8646,97900.0
2006-03-16 10:35:00,5.95,5.95,5.94,5.94,38700.0,4.8565,4.8565,4.8483,4.8483,38700.0
2006-03-16 10:40:00,5.94,5.94,5.91,5.91,33600.0,4.8483,4.8483,4.8238,4.8238,33600.0
2006-03-16 10:45:00,5.91,5.93,5.91,5.92,155600.0,4.8238,4.8401,4.8238,4.832,155600.0
2006-03-16 10:50:00,5.92,5.94,5.92,5.94,53300.0,4.832,4.8483,4.832,4.8483,53300.0
2006-03-16 10:55:00,5.93,5.94,5.91,5.93,113200.0,4.8401,4.8483,4.8238,4.8401,113200.0
2006-03-16 11:00:00,5.93,5.94,5.92,5.92,60800.0,4.8401,4.8483,4.832,4.832,60800.0
2006-03-16 11:05:00,5.93,5.95,5.92,5.94,68300.0,4.8401,4.8565,4.832,4.8483,68300.0
2006-03-16 11:10:00,5.95,5.95,5.93,5.94,22500.0,4.8565,4.8565,4.8401,4.8483,22500.0
2006-03-16 11:15:00,5.94,5.96,5.93,5.95,108700.0,4.8483,4.8646,4.8401,4.8565,108700.0
2006-03-16 11:20:00,5.94,5.95,5.94,5.94,9200.0,4.8483,4.8565,4.8483,4.8483,9200.0
2006-03-16 11:25:00,5.94,5.95,5.94,5.95,10000.0,4.8483,4.8565,4.8483,4.8565,10000.0
2006-03-16 11:30:00,5.94,5.97,5.94,5.96,117500.0,4.8483,4.8728,4.8483,4.8646,117500.0
2006-03-16 11:35:00,5.95,5.98,5.95,5.96,47900.0,4.8565,4.881,4.8565,4.8646,47900.0
2006-03-16 11:40:00,5.97,5.97,5.96,5.97,11500.0,4.8728,4.8728,4.8646,4.8728,11500.0
2006-03-16 11:45:00,5.97,5.97,5.96,5.96,19600.0,4.8728,4.8728,4.8646,4.8646,19600.0
2006-03-16 11:50:00,5.97,5.98,5.96,5.98,48100.0,4.8728,4.881,4.8646,4.881,48100.0
2006-03-16 11:55:00,5.97,5.97,5.97,5.97,4600.0,4.8728,4.8728,4.8728,4.8728,4600.0
2006-03-16 12:00:00,5.97,5.98,5.97,5.97,19300.0,4.8728,4.881,4.8728,4.8728,19300.0
2006-03-16 12:05:00,5.97,6.0,5.97,5.99,56200.0,4.8728,4.8973,4.8728,4.8891,56200.0
2006-03-16 12:10:00,5.99,6.0,5.98,5.99,39900.0,4.8891,4.8973,4.881,4.8891,39900.0
2006-03-16 12:15:00,6.0,6.0,5.99,5.99,10200.0,4.8973,4.8973,4.8891,4.8891,10200.0
2006-03-16 12:20:00,6.0,6.0,5.99,6.0,70500.0,4.8973,4.8973,4.8891,4.8973,70500.0
2006-03-16 12:25:00,6.01,6.03,6.0,6.02,38600.0,4.9054,4.9218,4.8973,4.9136,38600.0
2006-03-16 12:30:00,6.01,6.02,6.01,6.01,15200.0,4.9054,4.9136,4.9054,4.9054,15200.0
2006-03-16 12:35:00,6.02,6.02,6.01,6.01,6800.0,4.9136,4.9136,4.9054,4.9054,6800.0
2006-03-16 12:40:00,6.01,6.03,6.0,6.03,138500.0,4.9054,4.9218,4.8973,4.9218,138500.0
2006-03-16 12:45:00,6.03,6.03,6.02,6.03,34000.0,4.9218,4.9218,4.9136,4.9218,34000.0
2006-03-16 12:50:00,6.02,6.03,6.02,6.03,19200.0,4.9136,4.9218,4.9136,4.9218,19200.0
2006-03-16 12:55:00,6.02,6.03,6.02,6.02,23500.0,4.9136,4.9218,4.9136,4.9136,23500.0
2006-03-16 13:00:00,6.02,6.03,5.97,5.97,89700.0,4.9136,4.9218,4.8728,4.8728,89700.0
2006-03-16 13:05:00,5.97,5.98,5.93,5.94,95000.0,4.8728,4.881,4.8401,4.8483,95000.0
2006-03-16 13:10:00,5.94,5.94,5.93,5.93,18000.0,4.8483,4.8483,4.8401,4.8401,18000.0
2006-03-16 13:15:00,5.93,5.95,5.93,5.94,41300.0,4.8401,4.8565,4.8401,4.8483,41300.0
2006-03-16 13:20:00,5.93,5.94,5.93,5.94,6500.0,4.8401,4.8483,4.8401,4.8483,6500.0
2006-03-16 13:25:00,5.93,5.94,5.93,5.94,8200.0,4.8401,4.8483,4.8401,4.8483,8200.0
2006-03-16 13:30:00,5.93,5.94,5.93,5.93,12900.0,4.8401,4.8483,4.8401,4.8401,12900.0
2006-03-16 13:35:00,5.93,5.94,5.93,5.94,5200.0,4.8401,4.8483,4.8401,4.8483,5200.0
2006-03-16 13:40:00,5.93,5.94,5.93,5.93,36100.0,4.8401,4.8483,4.8401,4.8401,36100.0
2006-03-16 13:45:00,5.93,5.94,5.92,5.92,25600.0,4.8401,4.8483,4.832,4.832,25600.0
2006-03-16 13:50:00,5.92,5.93,5.92,5.92,33200.0,4.832,4.8401,4.832,4.832,33200.0
2006-03-16 13:55:00,5.92,5.92,5.91,5.91,23600.0,4.832,4.832,4.8238,4.8238,23600.0
2006-03-16 14:00:00,5.91,5.91,5.88,5.89,103200.0,4.8238,4.8238,4.7993,4.8075,103200.0
2006-03-16 14:05:00,5.89,5.89,5.87,5.87,10500.0,4.8075,4.8075,4.7912,4.7912,10500.0
2006-03-16 14:10:00,5.87,5.87,5.86,5.87,11400.0,4.7912,4.7912,4.783,4.7912,11400.0
2006-03-16 14:15:00,5.86,5.89,5.86,5.88,49400.0,4.783,4.8075,4.783,4.7993,49400.0
2006-03-16 14:20:00,5.88,5.89,5.88,5.89,5700.0,4.7993,4.8075,4.7993,4.8075,5700.0
2006-03-16 14:25:00,5.88,5.89,5.88,5.89,12200.0,4.7993,4.8075,4.7993,4.8075,12200.0
2006-03-16 14:30:00,5.88,5.89,5.87,5.88,15300.0,4.7993,4.8075,4.7912,4.7993,15300.0
2006-03-16 14:35:00,5.88,5.88,5.87,5.88,21000.0,4.7993,4.7993,4.7912,4.7993,21000.0
2006-03-16 14:40:00,5.88,5.88,5.87,5.87,27300.0,4.7993,4.7993,4.7912,4.7912,27300.0
2006-03-16 14:45:00,5.87,5.87,5.86,5.86,46900.0,4.7912,4.7912,4.783,4.783,46900.0
2006-03-16 14:50:00,5.86,5.87,5.86,5.86,42700.0,4.783,4.7912,4.783,4.783,42700.0
2006-03-16 14:55:00,5.86,5.87,5.86,5.87,55700.0,4.783,4.7912,4.783,4.7912,55700.0
2006-03-16 15:00:00,5.86,5.87,5.86,5.87,21600.0,4.783,4.7912,4.783,4.7912,21600.0
2006-03-16 15:05:00,5.87,5.87,5.86,5.86,35000.0,4.7912,4.7912,4.783,4.783,35000.0
2006-03-16 15:10:00,5.86,5.86,5.85,5.85,16700.0,4.783,4.783,4.7749,4.7749,16700.0
2006-03-16 15:15:00,5.86,5.86,5.81,5.81,30100.0,4.783,4.783,4.7422,4.7422,30100.0
2006-03-16 15:20:00,5.81,5.82,5.8,5.81,36800.0,4.7422,4.7504,4.734,4.7422,36800.0
2006-03-16 15:25:00,5.81,5.81,5.79,5.79,56200.0,4.7422,4.7422,4.7259,4.7259,56200.0
2006-03-16 15:30:00,5.79,5.8,5.77,5.77,40200.0,4.7259,4.734,4.7096,4.7096,40200.0
2006-03-16 15:35:00,5.78,5.78,5.77,5.77,27000.0,4.7177,4.7177,4.7096,4.7096,27000.0
2006-03-16 15:40:00,5.78,5.78,5.77,5.77,20800.0,4.7177,4.7177,4.7096,4.7096,20800.0
2006-03-16 15:45:00,5.77,5.78,5.77,5.77,46300.0,4.7096,4.7177,4.7096,4.7096,46300.0
2006-03-16 15:50:00,5.77,5.82,5.77,5.82,187000.0,4.7096,4.7504,4.7096,4.7504,187000.0
2006-03-16 15:55:00,5.82,5.83,5.81,5.82,167900.0,4.7504,4.7585,4.7422,4.7504,167900.0
2006-03-17 09:30:00,5.87,5.88,5.8,5.8,1250600.0,4.7912,4.7993,4.734,4.734,1250600.0
2006-03-17 09:35:00,5.8,5.83,5.78,5.81,38900.0,4.734,4.7585,4.7177,4.7422,38900.0
2006-03-17 09:40:00,5.82,5.82,5.78,5.78,41600.0,4.7504,4.7504,4.7177,4.7177,41600.0
2006-03-17 09:45:00,5.78,5.79,5.75,5.75,54100.0,4.7177,4.7259,4.6932,4.6932,54100.0
2006-03-17 09:50:00,5.75,5.76,5.73,5.73,46400.0,4.6932,4.7014,4.6769,4.6769,46400.0
2006-03-17 09:55:00,5.73,5.76,5.73,5.73,51600.0,4.6769,4.7014,4.6769,4.6769,51600.0
2006-03-17 10:00:00,5.73,5.75,5.73,5.75,41800.0,4.6769,4.6932,4.6769,4.6932,41800.0
2006-03-17 10:05:00,5.75,5.77,5.74,5.76,16800.0,4.6932,4.7096,4.6851,4.7014,16800.0
2006-03-17 10:10:00,5.75,5.76,5.75,5.76,9100.0,4.6932,4.7014,4.6932,4.7014,9100.0
2006-03-17 10:15:00,5.75,5.79,5.75,5.78,58700.0,4.6932,4.7259,4.6932,4.7177,58700.0
2006-03-17 10:20:00,5.78,5.83,5.78,5.83,65800.0,4.7177,4.7585,4.7177,4.7585,65800.0
2006-03-17 10:25:00,5.83,5.85,5.82,5.82,20400.0,4.7585,4.7749,4.7504,4.7504,20400.0
2006-03-17 10:30:00,5.81,5.82,5.8,5.8,17000.0,4.7422,4.7504,4.734,4.734,17000.0
2006-03-17 10:35:00,5.8,5.8,5.79,5.8,17000.0,4.734,4.734,4.7259,4.734,17000.0
2006-03-17 10:40:00,5.79,5.8,5.79,5.79,3600.0,4.7259,4.734,4.7259,4.7259,3600.0
2006-03-17 10:45:00,5.79,5.81,5.79,5.81,20200.0,4.7259,4.7422,4.7259,4.7422,20200.0
2006-03-17 10:50:00,5.81,5.84,5.81,5.84,14200.0,4.7422,4.7667,4.7422,4.7667,14200.0
2006-03-17 10:55:00,5.85,5.86,5.85,5.86,27400.0,4.7749,4.783,4.7749,4.783,27400.0
2006-03-17 11:00:00,5.85,5.85,5.81,5.81,12000.0,4.7749,4.7749,4.7422,4.7422,12000.0
2006-03-17 11:05:00,5.81,5.85,5.81,5.85,25800.0,4.7422,4.7749,4.7422,4.7749,25800.0
2006-03-17 11:10:00,5.84,5.85,5.84,5.85,8200.0,4.7667,4.7749,4.7667,4.7749,8200.0
2006-03-17 11:15:00,5.84,5.85,5.84,5.85,3600.0,4.7667,4.7749,4.7667,4.7749,3600.0
2006-03-17 11:20:00,5.84,5.85,5.84,5.84,1200.0,4.7667,4.7749,4.7667,4.7667,1200.0
2006-03-17 11:25:00,5.85,5.85,5.84,5.84,8400.0,4.7749,4.7749,4.7667,4.7667,8400.0
2006-03-17 11:30:00,5.84,5.85,5.84,5.85,2800.0,4.7667,4.7749,4.7667,4.7749,2800.0
2006-03-17 11:35:00,5.84,5.85,5.84,5.85,13900.0,4.7667,4.7749,4.7667,4.7749,13900.0
2006-03-17 11:40:00,5.86,5.87,5.85,5.85,19700.0,4.783,4.7912,4.7749,4.7749,19700.0
2006-03-17 11:45:00,5.85,5.86,5.85,5.86,6900.0,4.7749,4.783,4.7749,4.783,6900.0
2006-03-17 11:50:00,5.86,5.86,5.85,5.85,11900.0,4.783,4.783,4.7749,4.7749,11900.0
2006-03-17 11:55:00,5.85,5.86,5.84,5.85,16600.0,4.7749,4.783,4.7667,4.7749,16600.0
2006-03-17 12:00:00,5.84,5.85,5.84,5.84,6300.0,4.7667,4.7749,4.7667,4.7667,6300.0
2006-03-17 12:05:00,5.84,5.84,5.81,5.83,83100.0,4.7667,4.7667,4.7422,4.7585,83100.0
2006-03-17 12:10:00,5.83,5.83,5.82,5.82,3100.0,4.7585,4.7585,4.7504,4.7504,3100.0
2006-03-17 12:15:00,5.83,5.86,5.83,5.85,313500.0,4.7585,4.783,4.7585,4.7749,313500.0
2006-03-17 12:20:00,5.84,5.86,5.84,5.86,45900.0,4.7667,4.783,4.7667,4.783,45900.0
2006-03-17 12:25:00,5.86,5.87,5.85,5.87,71000.0,4.783,4.7912,4.7749,4.7912,71000.0
2006-03-17 12:30:00,5.86,5.87,5.86,5.87,112000.0,4.783,4.7912,4.783,4.7912,112000.0
2006-03-17 12:35:00,5.86,5.87,5.86,5.87,30700.0,4.783,4.7912,4.783,4.7912,30700.0
2006-03-17 12:40:00,5.87,5.87,5.86,5.87,20100.0,4.7912,4.7912,4.783,4.7912,20100.0
2006-03-17 12:45:00,5.87,5.87,5.86,5.87,5900.0,4.7912,4.7912,4.783,4.7912,5900.0
2006-03-17 12:50:00,5.87,5.89,5.86,5.89,44000.0,4.7912,4.8075,4.783,4.8075,44000.0
2006-03-17 12:55:00,5.89,5.9,5.88,5.9,34300.0,4.8075,4.8157,4.7993,4.8157,34300.0
2006-03-17 13:00:00,5.89,5.9,5.89,5.9,37600.0,4.8075,4.8157,4.8075,4.8157,37600.0
2006-03-17 13:05:00,5.89,5.9,5.89,5.9,25100.0,4.8075,4.8157,4.8075,4.8157,25100.0
2006-03-17 13:10:00,5.9,5.9,5.89,5.89,35100.0,4.8157,4.8157,4.8075,4.8075,35100.0
2006-03-17 13:15:00,5.9,5.9,5.89,5.9,71100.0,4.8157,4.8157,4.8075,4.8157,71100.0
2006-03-17 13:20:00,5.89,5.89,5.87,5.87,9400.0,4.8075,4.8075,4.7912,4.7912,9400.0
2006-03-17 13:25:00,5.87,5.89,5.86,5.88,69400.0,4.7912,4.8075,4.783,4.7993,69400.0
2006-03-17 13:30:00,5.88,5.9,5.87,5.87,82100.0,4.7993,4.8157,4.7912,4.7912,82100.0
2006-03-17 13:35:00,5.87,5.89,5.87,5.89,82000.0,4.7912,4.8075,4.7912,4.8075,82000.0
2006-03-17 13:40:00,5.88,5.9,5.88,5.89,43700.0,4.7993,4.8157,4.7993,4.8075,43700.0
2006-03-17 13:45:00,5.89,5.9,5.89,5.9,1200.0,4.8075,4.8157,4.8075,4.8157,1200.0
2006-03-17 13:50:00,5.9,5.91,5.89,5.91,52100.0,4.8157,4.8238,4.8075,4.8238,52100.0
2006-03-17 13:55:00,5.9,5.91,5.9,5.9,3700.0,4.8157,4.8238,4.8157,4.8157,3700.0
2006-03-17 14:00:00,5.9,5.91,5.9,5.9,42700.0,4.8157,4.8238,4.8157,4.8157,42700.0
2006-03-17 14:05:00,5.9,5.9,5.9,5.9,11100.0,4.8157,4.8157,4.8157,4.8157,11100.0
2006-03-17 14:10:00,5.91,5.91,5.89,5.9,29600.0,4.8238,4.8238,4.8075,4.8157,29600.0
2006-03-17 14:15:00,5.9,5.9,5.89,5.89,49400.0,4.8157,4.8157,4.8075,4.8075,49400.0
2006-03-17 14:20:00,5.89,5.9,5.89,5.9,5700.0,4.8075,4.8157,4.8075,4.8157,5700.0
2006-03-17 14:25:00,5.89,5.9,5.89,5.9,65100.0,4.8075,4.8157,4.8075,4.8157,65100.0
2006-03-17 14:30:00,5.9,5.91,5.9,5.91,91700.0,4.8157,4.8238,4.8157,4.8238,91700.0
2006-03-17 14:35:00,5.91,5.91,5.89,5.9,110100.0,4.8238,4.8238,4.8075,4.8157,110100.0
2006-03-17 14:40:00,5.9,5.91,5.89,5.9,24700.0,4.8157,4.8238,4.8075,4.8157,24700.0
2006-03-17 14:45:00,5.9,5.91,5.9,5.9,96700.0,4.8157,4.8238,4.8157,4.8157,96700.0
2006-03-17 14:50:00,5.9,5.9,5.86,5.88,101600.0,4.8157,4.8157,4.783,4.7993,101600.0
2006-03-17 14:55:00,5.87,5.89,5.87,5.89,19300.0,4.7912,4.8075,4.7912,4.8075,19300.0
2006-03-17 15:00:00,5.89,5.9,5.88,5.9,37000.0,4.8075,4.8157,4.7993,4.8157,37000.0
2006-03-17 15:05:00,5.89,5.9,5.89,5.9,23900.0,4.8075,4.8157,4.8075,4.8157,23900.0
2006-03-17 15:10:00,5.9,5.9,5.89,5.9,47500.0,4.8157,4.8157,4.8075,4.8157,47500.0
2006-03-17 15:15:00,5.9,5.91,5.89,5.9,30400.0,4.8157,4.8238,4.8075,4.8157,30400.0
2006-03-17 15:20:00,5.89,5.9,5.89,5.89,67000.0,4.8075,4.8157,4.8075,4.8075,67000.0
2006-03-17 15:25:00,5.89,5.91,5.89,5.9,42100.0,4.8075,4.8238,4.8075,4.8157,42100.0
2006-03-17 15:30:00,5.9,5.91,5.9,5.9,88500.0,4.8157,4.8238,4.8157,4.8157,88500.0
2006-03-17 15:35:00,5.9,5.9,5.88,5.88,100300.0,4.8157,4.8157,4.7993,4.7993,100300.0
2006-03-17 15:40:00,5.88,5.9,5.88,5.89,268400.0,4.7993,4.8157,4.7993,4.8075,268400.0
2006-03-17 15:45:00,5.88,5.9,5.88,5.88,358200.0,4.7993,4.8157,4.7993,4.7993,358200.0
2006-03-17 15:50:00,5.89,5.9,5.88,5.9,131700.0,4.8075,4.8157,4.7993,4.8157,131700.0
2006-03-17 15:55:00,5.9,5.9,5.88,5.9,197500.0,4.8157,4.8157,4.7993,4.8157,197500.0
2006-03-20 09:30:00,5.88,5.96,5.88,5.95,71400.0,4.7993,4.8646,4.7993,4.8565,71400.0
2006-03-20 09:35:00,5.94,5.95,5.89,5.91,53400.0,4.8483,4.8565,4.8075,4.8238,53400.0
2006-03-20 09:40:00,5.92,5.93,5.9,5.91,48400.0,4.832,4.8401,4.8157,4.8238,48400.0
2006-03-20 09:45:00,5.91,5.94,5.9,5.9,93700.0,4.8238,4.8483,4.8157,4.8157,93700.0
2006-03-20 09:50:00,5.9,5.91,5.87,5.88,67700.0,4.8157,4.8238,4.7912,4.7993,67700.0
2006-03-20 09:55:00,5.88,5.92,5.87,5.92,48100.0,4.7993,4.832,4.7912,4.832,48100.0
2006-03-20 10:00:00,5.9,5.93,5.9,5.93,50300.0,4.8157,4.8401,4.8157,4.8401,50300.0
2006-03-20 10:05:00,5.93,5.94,5.93,5.93,20600.0,4.8401,4.8483,4.8401,4.8401,20600.0
2006-03-20 10:10:00,5.93,5.94,5.89,5.9,75400.0,4.8401,4.8483,4.8075,4.8157,75400.0
2006-03-20 10:15:00,5.89,5.9,5.89,5.9,10500.0,4.8075,4.8157,4.8075,4.8157,10500.0
2006-03-20 10:20:00,5.9,5.91,5.9,5.9,8000.0,4.8157,4.8238,4.8157,4.8157,8000.0
2006-03-20 10:25:00,5.9,5.9,5.9,5.9,12100.0,4.8157,4.8157,4.8157,4.8157,12100.0
2006-03-20 10:30:00,5.9,5.91,5.87,5.87,27200.0,4.8157,4.8238,4.7912,4.7912,27200.0
2006-03-20 10:35:00,5.87,5.88,5.87,5.87,8200.0,4.7912,4.7993,4.7912,4.7912,8200.0
2006-03-20 10:40:00,5.87,5.89,5.87,5.89,37100.0,4.7912,4.8075,4.7912,4.8075,37100.0
2006-03-20 10:45:00,5.88,5.89,5.87,5.87,13500.0,4.7993,4.8075,4.7912,4.7912,13500.0
2006-03-20 10:50:00,5.87,5.88,5.87,5.88,17800.0,4.7912,4.7993,4.7912,4.7993,17800.0
2006-03-20 10:55:00,5.88,5.89,5.87,5.88,15600.0,4.7993,4.8075,4.7912,4.7993,15600.0
2006-03-20 11:00:00,5.88,5.88,5.87,5.87,8000.0,4.7993,4.7993,4.7912,4.7912,8000.0
2006-03-20 11:05:00,5.87,5.88,5.87,5.88,43800.0,4.7912,4.7993,4.7912,4.7993,43800.0
2006-03-20 11:10:00,5.87,5.88,5.87,5.88,5400.0,4.7912,4.7993,4.7912,4.7993,5400.0
2006-03-20 11:15:00,5.88,5.88,5.87,5.88,5500.0,4.7993,4.7993,4.7912,4.7993,5500.0
2006-03-20 11:20:00,5.87,5.88,5.87,5.88,1600.0,4.7912,4.7993,4.7912,4.7993,1600.0
2006-03-20 11:25:00,5.87,5.89,5.87,5.88,19600.0,4.7912,4.8075,4.7912,4.7993,19600.0
2006-03-20 11:30:00,5.89,5.89,5.88,5.89,5300.0,4.8075,4.8075,4.7993,4.8075,5300.0
2006-03-20 11:35:00,5.88,5.89,5.88,5.89,7700.0,4.7993,4.8075,4.7993,4.8075,7700.0
2006-03-20 11:40:00,5.88,5.89,5.88,5.89,9100.0,4.7993,4.8075,4.7993,4.8075,9100.0
2006-03-20 11:45:00,5.89,5.89,5.88,5.88,3100.0,4.8075,4.8075,4.7993,4.7993,3100.0
2006-03-20 11:50:00,5.89,5.9,5.89,5.9,19900.0,4.8075,4.8157,4.8075,4.8157,19900.0
2006-03-20 11:55:00,5.9,5.9,5.89,5.9,6200.0,4.8157,4.8157,4.8075,4.8157,6200.0
2006-03-20 12:00:00,5.9,5.9,5.89,5.9,11600.0,4.8157,4.8157,4.8075,4.8157,11600.0
2006-03-20 12:05:00,5.89,5.9,5.89,5.9,1900.0,4.8075,4.8157,4.8075,4.8157,1900.0
2006-03-20 12:10:00,5.89,5.9,5.89,5.9,3200.0,4.8075,4.8157,4.8075,4.8157,3200.0
2006-03-20 12:15:00,5.89,5.9,5.89,5.89,25700.0,4.8075,4.8157,4.8075,4.8075,25700.0
2006-03-20 12:20:00,5.89,5.9,5.88,5.88,13100.0,4.8075,4.8157,4.7993,4.7993,13100.0
2006-03-20 12:25:00,5.89,5.89,5.88,5.89,5300.0,4.8075,4.8075,4.7993,4.8075,5300.0
2006-03-20 12:30:00,5.88,5.89,5.88,5.88,2500.0,4.7993,4.8075,4.7993,4.7993,2500.0
2006-03-20 12:35:00,5.88,5.89,5.88,5.89,12000.0,4.7993,4.8075,4.7993,4.8075,12000.0
2006-03-20 12:40:00,5.89,5.89,5.88,5.89,2800.0,4.8075,4.8075,4.7993,4.8075,2800.0
2006-03-20 12:45:00,5.88,5.9,5.88,5.9,15700.0,4.7993,4.8157,4.7993,4.8157,15700.0
2006-03-20 12:50:00,5.9,5.91,5.89,5.9,58900.0,4.8157,4.8238,4.8075,4.8157,58900.0
2006-03-20 12:55:00,5.9,5.91,5.89,5.9,15800.0,4.8157,4.8238,4.8075,4.8157,15800.0
2006-03-20 13:00:00,5.9,5.94,5.9,5.94,52900.0,4.8157,4.8483,4.8157,4.8483,52900.0
2006-03-20 13:05:00,5.94,5.95,5.93,5.94,65600.0,4.8483,4.8565,4.8401,4.8483,65600.0
2006-03-20 13:10:00,5.94,5.95,5.94,5.95,14700.0,4.8483,4.8565,4.8483,4.8565,14700.0
2006-03-20 13:15:00,5.94,5.95,5.94,5.95,4100.0,4.8483,4.8565,4.8483,4.8565,4100.0
2006-03-20 13:20:00,5.95,5.95,5.94,5.94,30900.0,4.8565,4.8565,4.8483,4.8483,30900.0
2006-03-20 13:25:00,5.95,5.95,5.94,5.94,8600.0,4.8565,4.8565,4.8483,4.8483,8600.0
2006-03-20 13:30:00,5.94,5.95,5.94,5.94,2200.0,4.8483,4.8565,4.8483,4.8483,2200.0
2006-03-20 13:35:00,5.94,5.95,5.93,5.93,16900.0,4.8483,4.8565,4.8401,4.8401,16900.0
2006-03-20 13:40:00,5.93,5.94,5.93,5.93,14600.0,4.8401,4.8483,4.8401,4.8401,14600.0
2006-03-20 13:45:00,5.93,5.93,5.92,5.93,24500.0,4.8401,4.8401,4.832,4.8401,24500.0
2006-03-20 13:50:00,5.93,5.93,5.92,5.92,14400.0,4.8401,4.8401,4.832,4.832,14400.0
2006-03-20 13:55:00,5.93,5.93,5.92,5.93,11100.0,4.8401,4.8401,4.832,4.8401,11100.0
2006-03-20 14:00:00,5.93,5.94,5.92,5.93,15800.0,4.8401,4.8483,4.832,4.8401,15800.0
2006-03-20 14:05:00,5.93,5.95,5.93,5.95,123200.0,4.8401,4.8565,4.8401,4.8565,123200.0
2006-03-20 14:10:00,5.94,5.95,5.92,5.92,18000.0,4.8483,4.8565,4.832,4.832,18000.0
2006-03-20 14:15:00,5.93,5.93,5.9,5.91,21500.0,4.8401,4.8401,4.8157,4.8238,21500.0
2006-03-20 14:20:00,5.91,5.91,5.89,5.89,11500.0,4.8238,4.8238,4.8075,4.8075,11500.0
2006-03-20 14:25:00,5.89,5.9,5.89,5.89,13100.0,4.8075,4.8157,4.8075,4.8075,13100.0
2006-03-20 14:30:00,5.89,5.89,5.89,5.89,3600.0,4.8075,4.8075,4.8075,4.8075,3600.0
2006-03-20 14:35:00,5.89,5.9,5.89,5.9,34800.0,4.8075,4.8157,4.8075,4.8157,34800.0
2006-03-20 14:40:00,5.9,5.91,5.9,5.9,18900.0,4.8157,4.8238,4.8157,4.8157,18900.0
2006-03-20 14:45:00,5.91,5.91,5.9,5.9,45900.0,4.8238,4.8238,4.8157,4.8157,45900.0
2006-03-20 14:50:00,5.9,5.91,5.9,5.9,2900.0,4.8157,4.8238,4.8157,4.8157,2900.0
2006-03-20 14:55:00,5.91,5.91,5.89,5.89,46500.0,4.8238,4.8238,4.8075,4.8075,46500.0
2006-03-20 15:00:00,5.9,5.91,5.89,5.9,15700.0,4.8157,4.8238,4.8075,4.8157,15700.0
2006-03-20 15:05:00,5.9,5.91,5.9,5.9,10900.0,4.8157,4.8238,4.8157,4.8157,10900.0
2006-03-20 15:10:00,5.9,5.91,5.9,5.9,7200.0,4.8157,4.8238,4.8157,4.8157,7200.0
2006-03-20 15:15:00,5.9,5.91,5.89,5.89,90500.0,4.8157,4.8238,4.8075,4.8075,90500.0
2006-03-20 15:20:00,5.89,5.9,5.88,5.88,93500.0,4.8075,4.8157,4.7993,4.7993,93500.0
2006-03-20 15:25:00,5.88,5.89,5.88,5.88,33300.0,4.7993,4.8075,4.7993,4.7993,33300.0
2006-03-20 15:30:00,5.88,5.89,5.87,5.87,51000.0,4.7993,4.8075,4.7912,4.7912,51000.0
2006-03-20 15:35:00,5.87,5.89,5.87,5.89,44600.0,4.7912,4.8075,4.7912,4.8075,44600.0
2006-03-20 15:40:00,5.89,5.9,5.89,5.89,62600.0,4.8075,4.8157,4.8075,4.8075,62600.0
2006-03-20 15:45:00,5.9,5.9,5.88,5.88,32700.0,4.8157,4.8157,4.7993,4.7993,32700.0
2006-03-20 15:50:00,5.87,5.88,5.87,5.87,37500.0,4.7912,4.7993,4.7912,4.7912,37500.0
2006-03-20 15:55:00,5.88,5.9,5.87,5.89,66900.0,4.7993,4.8157,4.7912,4.8075,66900.0
2006-03-21 09:30:00,5.9,6.01,5.9,6.0,211100.0,4.8157,4.9054,4.8157,4.8973,211100.0
2006-03-21 09:35:00,6.0,6.02,5.97,6.0,123000.0,4.8973,4.9136,4.8728,4.8973,123000.0
2006-03-21 09:40:00,5.98,6.01,5.98,5.99,111500.0,4.881,4.9054,4.881,4.8891,111500.0
2006-03-21 09:45:00,5.99,6.01,5.99,6.01,63900.0,4.8891,4.9054,4.8891,4.9054,63900.0
2006-03-21 09:50:00,6.01,6.12,6.0,6.11,127100.0,4.9054,4.9952,4.8973,4.9871,127100.0
2006-03-21 09:55:00,6.11,6.12,6.09,6.12,109200.0,4.9871,4.9952,4.9707,4.9952,109200.0
2006-03-21 10:00:00,6.12,6.18,6.11,6.14,302200.0,4.9952,5.0442,4.9871,5.0116,302200.0
2006-03-21 10:05:00,6.13,6.15,6.12,6.13,107600.0,5.0034,5.0197,4.9952,5.0034,107600.0
2006-03-21 10:10:00,6.12,6.12,6.09,6.11,141700.0,4.9952,4.9952,4.9707,4.9871,141700.0
2006-03-21 10:15:00,6.1,6.1,6.01,6.07,166100.0,4.9789,4.9789,4.9054,4.9544,166100.0
2006-03-21 10:20:00,6.06,6.08,6.0,6.01,84400.0,4.9463,4.9626,4.8973,4.9054,84400.0
2006-03-21 10:25:00,6.01,6.06,6.01,6.06,40600.0,4.9054,4.9463,4.9054,4.9463,40600.0
2006-03-21 10:30:00,6.05,6.08,6.05,6.08,57500.0,4.9381,4.9626,4.9381,4.9626,57500.0
2006-03-21 10:35:00,6.07,6.11,6.07,6.1,31600.0,4.9544,4.9871,4.9544,4.9789,31600.0
2006-03-21 10:40:00,6.11,6.13,6.11,6.12,59600.0,4.9871,5.0034,4.9871,4.9952,59600.0
2006-03-21 10:45:00,6.12,6.14,6.11,6.13,133100.0,4.9952,5.0116,4.9871,5.0034,133100.0
2006-03-21 10:50:00,6.13,6.15,6.12,6.13,64200.0,5.0034,5.0197,4.9952,5.0034,64200.0
2006-03-21 10:55:00,6.12,6.12,6.11,6.11,27200.0,4.9952,4.9952,4.9871,4.9871,27200.0
2006-03-21 11:00:00,6.12,6.13,6.09,6.13,44200.0,4.9952,5.0034,4.9707,5.0034,44200.0
2006-03-21 11:05:00,6.13,6.14,6.13,6.13,48700.0,5.0034,5.0116,5.0034,5.0034,48700.0
2006-03-21 11:10:00,6.13,6.14,6.13,6.13,8900.0,5.0034,5.0116,5.0034,5.0034,8900.0
2006-03-21 11:15:00,6.13,6.14,6.11,6.12,70400.0,5.0034,5.0116,4.9871,4.9952,70400.0
2006-03-21 11:20:00,6.12,6.12,6.1,6.11,40500.0,4.9952,4.9952,4.9789,4.9871,40500.0
2006-03-21 11:25:00,6.11,6.12,6.1,6.12,44500.0,4.9871,4.9952,4.9789,4.9952,44500.0
2006-03-21 11:30:00,6.12,6.14,6.11,6.14,58700.0,4.9952,5.0116,4.9871,5.0116,58700.0
2006-03-21 11:35:00,6.15,6.15,6.14,6.15,11400.0,5.0197,5.0197,5.0116,5.0197,11400.0
2006-03-21 11:40:00,6.15,6.17,6.14,6.15,112500.0,5.0197,5.036,5.0116,5.0197,112500.0
2006-03-21 11:45:00,6.15,6.16,6.14,6.15,67600.0,5.0197,5.0279,5.0116,5.0197,67600.0
2006-03-21 11:50:00,6.16,6.16,6.15,6.15,27800.0,5.0279,5.0279,5.0197,5.0197,27800.0
2006-03-21 11:55:00,6.15,6.16,6.15,6.15,43800.0,5.0197,5.0279,5.0197,5.0197,43800.0
2006-03-21 12:00:00,6.16,6.16,6.14,6.15,43900.0,5.0279,5.0279,5.0116,5.0197,43900.0
2006-03-21 12:05:00,6.15,6.18,6.15,6.18,50900.0,5.0197,5.0442,5.0197,5.0442,50900.0
2006-03-21 12:10:00,6.17,6.2,6.17,6.19,110900.0,5.036,5.0605,5.036,5.0524,110900.0
2006-03-21 12:15:00,6.19,6.2,6.19,6.2,77500.0,5.0524,5.0605,5.0524,5.0605,77500.0
2006-03-21 12:20:00,6.2,6.21,6.19,6.19,43100.0,5.0605,5.0687,5.0524,5.0524,43100.0
2006-03-21 12:25:00,6.19,6.2,6.18,6.19,16900.0,5.0524,5.0605,5.0442,5.0524,16900.0
2006-03-21 12:30:00,6.19,6.19,6.16,6.16,27900.0,5.0524,5.0524,5.0279,5.0279,27900.0
2006-03-21 12:35:00,6.16,6.17,6.16,6.17,9500.0,5.0279,5.036,5.0279,5.036,9500.0
2006-03-21 12:40:00,6.17,6.17,6.16,6.16,8000.0,5.036,5.036,5.0279,5.0279,8000.0
2006-03-21 12:45:00,6.17,6.19,6.17,6.18,25200.0,5.036,5.0524,5.036,5.0442,25200.0
2006-03-21 12:50:00,6.19,6.2,6.18,6.19,47600.0,5.0524,5.0605,5.0442,5.0524,47600.0
2006-03-21 12:55:00,6.19,6.19,6.16,6.16,40300.0,5.0524,5.0524,5.0279,5.0279,40300.0
2006-03-21 13:00:00,6.17,6.18,6.15,6.17,103400.0,5.036,5.0442,5.0197,5.036,103400.0
2006-03-21 13:05:00,6.18,6.19,6.17,6.18,32300.0,5.0442,5.0524,5.036,5.0442,32300.0
2006-03-21 13:10:00,6.19,6.19,6.17,6.17,46100.0,5.0524,5.0524,5.036,5.036,46100.0
2006-03-21 13:15:00,6.17,6.18,6.17,6.17,21800.0,5.036,5.0442,5.036,5.036,21800.0
2006-03-21 13:20:00,6.18,6.19,6.17,6.19,22800.0,5.0442,5.0524,5.036,5.0524,22800.0
2006-03-21 13:25:00,6.19,6.19,6.17,6.17,12100.0,5.0524,5.0524,5.036,5.036,12100.0
2006-03-21 13:30:00,6.17,6.18,6.17,6.18,24000.0,5.036,5.0442,5.036,5.0442,24000.0
2006-03-21 13:35:00,6.18,6.18,6.17,6.17,33600.0,5.0442,5.0442,5.036,5.036,33600.0
2006-03-21 13:40:00,6.18,6.18,6.17,6.17,3800.0,5.0442,5.0442,5.036,5.036,3800.0
2006-03-21 13:45:00,6.17,6.17,6.15,6.16,70200.0,5.036,5.036,5.0197,5.0279,70200.0
2006-03-21 13:50:00,6.16,6.16,6.15,6.16,25400.0,5.0279,5.0279,5.0197,5.0279,25400.0
2006-03-21 13:55:00,6.16,6.16,6.15,6.16,33100.0,5.0279,5.0279,5.0197,5.0279,33100.0
2006-03-21 14:00:00,6.15,6.16,6.15,6.16,47700.0,5.0197,5.0279,5.0197,5.0279,47700.0
2006-03-21 14:05:00,6.15,6.17,6.15,6.16,113700.0,5.0197,5.036,5.0197,5.0279,113700.0
2006-03-21 14:10:00,6.16,6.17,6.11,6.11,86600.0,5.0279,5.036,4.9871,4.9871,86600.0
2006-03-21 14:15:00,6.11,6.12,6.09,6.1,134400.0,4.9871,4.9952,4.9707,4.9789,134400.0
2006-03-21 14:20:00,6.11,6.14,6.1,6.12,109000.0,4.9871,5.0116,4.9789,4.9952,109000.0
2006-03-21 14:25:00,6.11,6.11,6.08,6.09,80600.0,4.9871,4.9871,4.9626,4.9707,80600.0
2006-03-21 14:30:00,6.08,6.08,6.07,6.07,76800.0,4.9626,4.9626,4.9544,4.9544,76800.0
2006-03-21 14:35:00,6.07,6.08,6.07,6.08,39000.0,4.9544,4.9626,4.9544,4.9626,39000.0
2006-03-21 14:40:00,6.08,6.1,6.07,6.1,62400.0,4.9626,4.9789,4.9544,4.9789,62400.0
2006-03-21 14:45:00,6.1,6.1,6.09,6.1,28300.0,4.9789,4.9789,4.9707,4.9789,28300.0
2006-03-21 14:50:00,6.09,6.1,6.08,6.09,22400.0,4.9707,4.9789,4.9626,4.9707,22400.0
2006-03-21 14:55:00,6.08,6.09,6.07,6.07,44300.0,4.9626,4.9707,4.9544,4.9544,44300.0
2006-03-21 15:00:00,6.07,6.08,6.05,6.05,70200.0,4.9544,4.9626,4.9381,4.9381,70200.0
2006-03-21 15:05:00,6.05,6.06,6.05,6.06,74500.0,4.9381,4.9463,4.9381,4.9463,74500.0
2006-03-21 15:10:00,6.05,6.05,6.03,6.04,62600.0,4.9381,4.9381,4.9218,4.9299,62600.0
2006-03-21 15:15:00,6.04,6.06,6.03,6.06,95300.0,4.9299,4.9463,4.9218,4.9463,95300.0
2006-03-21 15:20:00,6.06,6.06,6.05,6.06,37500.0,4.9463,4.9463,4.9381,4.9463,37500.0
2006-03-21 15:25:00,6.05,6.06,6.03,6.03,97000.0,4.9381,4.9463,4.9218,4.9218,97000.0
2006-03-21 15:30:00,6.04,6.04,6.0,6.0,208500.0,4.9299,4.9299,4.8973,4.8973,208500.0
2006-03-21 15:35:00,6.0,6.05,6.0,6.01,137400.0,4.8973,4.9381,4.8973,4.9054,137400.0
2006-03-21 15:40:00,6.01,6.02,6.0,6.02,79200.0,4.9054,4.9136,4.8973,4.9136,79200.0
2006-03-21 15:45:00,6.01,6.02,6.0,6.02,99300.0,4.9054,4.9136,4.8973,4.9136,99300.0
2006-03-21 15:50:00,6.01,6.02,6.01,6.02,30500.0,4.9054,4.9136,4.9054,4.9136,30500.0
2006-03-21 15:55:00,6.02,6.02,6.0,6.0,74500.0,4.9136,4.9136,4.8973,4.8973,74500.0
2006-03-22 09:30:00,5.98,5.99,5.96,5.99,24500.0,4.881,4.8891,4.8646,4.8891,24500.0
2006-03-22 09:35:00,5.99,6.08,5.99,6.03,124000.0,4.8891,4.9626,4.8891,4.9218,124000.0
2006-03-22 09:40:00,6.04,6.07,5.99,6.04,142000.0,4.9299,4.9544,4.8891,4.9299,142000.0
2006-03-22 09:45:00,6.04,6.06,6.02,6.03,107700.0,4.9299,4.9463,4.9136,4.9218,107700.0
2006-03-22 09:50:00,6.04,6.05,6.01,6.01,72200.0,4.9299,4.9381,4.9054,4.9054,72200.0
2006-03-22 09:55:00,6.01,6.04,6.01,6.02,89800.0,4.9054,4.9299,4.9054,4.9136,89800.0
2006-03-22 10:00:00,6.02,6.05,6.02,6.04,189900.0,4.9136,4.9381,4.9136,4.9299,189900.0
2006-03-22 10:05:00,6.04,6.05,6.03,6.04,53100.0,4.9299,4.9381,4.9218,4.9299,53100.0
2006-03-22 10:10:00,6.04,6.05,6.03,6.04,64600.0,4.9299,4.9381,4.9218,4.9299,64600.0
2006-03-22 10:15:00,6.04,6.09,6.03,6.09,122100.0,4.9299,4.9707,4.9218,4.9707,122100.0
2006-03-22 10:20:00,6.09,6.1,6.08,6.08,130800.0,4.9707,4.9789,4.9626,4.9626,130800.0
2006-03-22 10:25:00,6.09,6.11,6.07,6.07,121300.0,4.9707,4.9871,4.9544,4.9544,121300.0
2006-03-22 10:30:00,6.07,6.08,6.06,6.07,38800.0,4.9544,4.9626,4.9463,4.9544,38800.0
2006-03-22 10:35:00,6.07,6.07,6.05,6.06,56700.0,4.9544,4.9544,4.9381,4.9463,56700.0
2006-03-22 10:40:00,6.06,6.06,6.04,6.05,45700.0,4.9463,4.9463,4.9299,4.9381,45700.0
2006-03-22 10:45:00,6.05,6.08,6.04,6.08,94900.0,4.9381,4.9626,4.9299,4.9626,94900.0
2006-03-22 10:50:00,6.08,6.08,6.06,6.06,14000.0,4.9626,4.9626,4.9463,4.9463,14000.0
2006-03-22 10:55:00,6.07,6.07,6.04,6.05,108500.0,4.9544,4.9544,4.9299,4.9381,108500.0
2006-03-22 11:00:00,6.05,6.06,6.04,6.06,43300.0,4.9381,4.9463,4.9299,4.9463,43300.0
2006-03-22 11:05:00,6.05,6.06,6.05,6.06,4400.0,4.9381,4.9463,4.9381,4.9463,4400.0
2006-03-22 11:10:00,6.06,6.07,6.05,6.05,75800.0,4.9463,4.9544,4.9381,4.9381,75800.0
2006-03-22 11:15:00,6.06,6.06,6.05,6.05,2900.0,4.9463,4.9463,4.9381,4.9381,2900.0
2006-03-22 11:20:00,6.06,6.08,6.06,6.07,74900.0,4.9463,4.9626,4.9463,4.9544,74900.0
2006-03-22 11:25:00,6.07,6.08,6.05,6.05,39700.0,4.9544,4.9626,4.9381,4.9381,39700.0
2006-03-22 11:30:00,6.05,6.05,6.04,6.04,18900.0,4.9381,4.9381,4.9299,4.9299,18900.0
2006-03-22 11:35:00,6.04,6.06,6.04,6.06,18300.0,4.9299,4.9463,4.9299,4.9463,18300.0
2006-03-22 11:40:00,6.05,6.06,6.04,6.05,32600.0,4.9381,4.9463,4.9299,4.9381,32600.0
2006-03-22 11:45:00,6.05,6.05,6.04,6.05,66500.0,4.9381,4.9381,4.9299,4.9381,66500.0
2006-03-22 11:50:00,6.05,6.05,6.04,6.05,46400.0,4.9381,4.9381,4.9299,4.9381,46400.0
2006-03-22 11:55:00,6.05,6.05,6.04,6.05,38900.0,4.9381,4.9381,4.9299,4.9381,38900.0
2006-03-22 12:00:00,6.05,6.05,6.04,6.05,16500.0,4.9381,4.9381,4.9299,4.9381,16500.0
2006-03-22 12:05:00,6.05,6.05,6.04,6.04,9000.0,4.9381,4.9381,4.9299,4.9299,9000.0
2006-03-22 12:10:00,6.04,6.05,6.04,6.04,110500.0,4.9299,4.9381,4.9299,4.9299,110500.0
2006-03-22 12:15:00,6.05,6.05,6.04,6.04,8800.0,4.9381,4.9381,4.9299,4.9299,8800.0
2006-03-22 12:20:00,6.05,6.05,6.04,6.05,11400.0,4.9381,4.9381,4.9299,4.9381,11400.0
2006-03-22 12:25:00,6.05,6.05,6.05,6.05,34800.0,4.9381,4.9381,4.9381,4.9381,34800.0
2006-03-22 12:30:00,6.05,6.05,6.04,6.05,4000.0,4.9381,4.9381,4.9299,4.9381,4000.0
2006-03-22 12:35:00,6.05,6.05,6.04,6.05,5200.0,4.9381,4.9381,4.9299,4.9381,5200.0
2006-03-22 12:40:00,6.05,6.06,6.04,6.05,38400.0,4.9381,4.9463,4.9299,4.9381,38400.0
2006-03-22 12:45:00,6.05,6.05,6.04,6.05,1300.0,4.9381,4.9381,4.9299,4.9381,1300.0
2006-03-22 12:50:00,6.05,6.05,6.04,6.05,3400.0,4.9381,4.9381,4.9299,4.9381,3400.0
2006-03-22 12:55:00,6.04,6.07,6.04,6.05,99800.0,4.9299,4.9544,4.9299,4.9381,99800.0
2006-03-22 13:00:00,6.06,6.06,6.06,6.06,100.0,4.9463,4.9463,4.9463,4.9463,100.0
2006-03-22 13:05:00,6.06,6.06,6.05,6.06,33400.0,4.9463,4.9463,4.9381,4.9463,33400.0
2006-03-22 13:10:00,6.06,6.06,6.05,6.06,19300.0,4.9463,4.9463,4.9381,4.9463,19300.0
2006-03-22 13:15:00,6.05,6.06,6.05,6.05,37300.0,4.9381,4.9463,4.9381,4.9381,37300.0
2006-03-22 13:20:00,6.05,6.06,6.05,6.06,72200.0,4.9381,4.9463,4.9381,4.9463,72200.0
2006-03-22 13:25:00,6.06,6.06,6.06,6.06,6000.0,4.9463,4.9463,4.9463,4.9463,6000.0
2006-03-22 13:30:00,6.05,6.06,6.05,6.06,7300.0,4.9381,4.9463,4.9381,4.9463,7300.0
2006-03-22 13:35:00,6.06,6.06,6.05,6.06,4800.0,4.9463,4.9463,4.9381,4.9463,4800.0
2006-03-22 13:40:00,6.06,6.06,6.05,6.05,24300.0,4.9463,4.9463,4.9381,4.9381,24300.0
2006-03-22 13:45:00,6.05,6.06,6.05,6.06,81000.0,4.9381,4.9463,4.9381,4.9463,81000.0
2006-03-22 13:50:00,6.06,6.07,6.05,6.07,97800.0,4.9463,4.9544,4.9381,4.9544,97800.0
2006-03-22 13:55:00,6.06,6.08,6.06,6.06,181900.0,4.9463,4.9626,4.9463,4.9463,181900.0
2006-03-22 14:00:00,6.07,6.07,6.06,6.07,9400.0,4.9544,4.9544,4.9463,4.9544,9400.0
2006-03-22 14:05:00,6.06,6.07,6.05,6.05,39800.0,4.9463,4.9544,4.9381,4.9381,39800.0
2006-03-22 14:10:00,6.05,6.06,6.05,6.06,13900.0,4.9381,4.9463,4.9381,4.9463,13900.0
2006-03-22 14:15:00,6.06,6.06,6.04,6.05,66000.0,4.9463,4.9463,4.9299,4.9381,66000.0
2006-03-22 14:20:00,6.04,6.05,6.04,6.05,45800.0,4.9299,4.9381,4.9299,4.9381,45800.0
2006-03-22 14:25:00,6.05,6.06,6.05,6.05,40400.0,4.9381,4.9463,4.9381,4.9381,40400.0
2006-03-22 14:30:00,6.05,6.06,6.04,6.05,47600.0,4.9381,4.9463,4.9299,4.9381,47600.0
2006-03-22 14:35:00,6.05,6.05,6.04,6.04,43800.0,4.9381,4.9381,4.9299,4.9299,43800.0
2006-03-22 14:40:00,6.05,6.05,6.04,6.04,10700.0,4.9381,4.9381,4.9299,4.9299,10700.0
2006-03-22 14:45:00,6.05,6.05,6.04,6.05,9700.0,4.9381,4.9381,4.9299,4.9381,9700.0
2006-03-22 14:50:00,6.05,6.06,6.04,6.06,78500.0,4.9381,4.9463,4.9299,4.9463,78500.0
2006-03-22 14:55:00,6.06,6.06,6.05,6.06,30800.0,4.9463,4.9463,4.9381,4.9463,30800.0
2006-03-22 15:00:00,6.05,6.07,6.05,6.06,117900.0,4.9381,4.9544,4.9381,4.9463,117900.0
2006-03-22 15:05:00,6.06,6.07,6.06,6.06,71300.0,4.9463,4.9544,4.9463,4.9463,71300.0
2006-03-22 15:10:00,6.06,6.07,6.06,6.07,54200.0,4.9463,4.9544,4.9463,4.9544,54200.0
2006-03-22 15:15:00,6.07,6.07,6.06,6.07,35100.0,4.9544,4.9544,4.9463,4.9544,35100.0
2006-03-22 15:20:00,6.07,6.07,6.06,6.07,64800.0,4.9544,4.9544,4.9463,4.9544,64800.0
2006-03-22 15:25:00,6.06,6.07,6.06,6.06,68900.0,4.9463,4.9544,4.9463,4.9463,68900.0
2006-03-22 15:30:00,6.06,6.07,6.06,6.06,41800.0,4.9463,4.9544,4.9463,4.9463,41800.0
2006-03-22 15:35:00,6.06,6.07,6.05,6.06,66000.0,4.9463,4.9544,4.9381,4.9463,66000.0
2006-03-22 15:40:00,6.06,6.07,6.05,6.06,63000.0,4.9463,4.9544,4.9381,4.9463,63000.0
2006-03-22 15:45:00,6.06,6.06,6.05,6.05,63800.0,4.9463,4.9463,4.9381,4.9381,63800.0
2006-03-22 15:50:00,6.05,6.06,6.05,6.05,106200.0,4.9381,4.9463,4.9381,4.9381,106200.0
2006-03-22 15:55:00,6.06,6.06,6.03,6.04,247100.0,4.9463,4.9463,4.9218,4.9299,247100.0
2006-03-23 09:30:00,6.09,6.1,6.07,6.09,85500.0,4.9707,4.9789,4.9544,4.9707,85500.0
2006-03-23 09:35:00,6.09,6.1,6.09,6.1,51600.0,4.9707,4.9789,4.9707,4.9789,51600.0
2006-03-23 09:40:00,6.1,6.12,6.09,6.11,60800.0,4.9789,4.9952,4.9707,4.9871,60800.0
2006-03-23 09:45:00,6.11,6.12,6.11,6.11,32200.0,4.9871,4.9952,4.9871,4.9871,32200.0
2006-03-23 09:50:00,6.1,6.12,6.1,6.12,36900.0,4.9789,4.9952,4.9789,4.9952,36900.0
2006-03-23 09:55:00,6.12,6.12,6.1,6.1,67200.0,4.9952,4.9952,4.9789,4.9789,67200.0
2006-03-23 10:00:00,6.11,6.11,6.09,6.09,85300.0,4.9871,4.9871,4.9707,4.9707,85300.0
2006-03-23 10:05:00,6.09,6.1,6.08,6.1,110100.0,4.9707,4.9789,4.9626,4.9789,110100.0
2006-03-23 10:10:00,6.1,6.1,6.08,6.08,58800.0,4.9789,4.9789,4.9626,4.9626,58800.0
2006-03-23 10:15:00,6.08,6.09,6.07,6.08,46600.0,4.9626,4.9707,4.9544,4.9626,46600.0
2006-03-23 10:20:00,6.08,6.08,6.07,6.08,88300.0,4.9626,4.9626,4.9544,4.9626,88300.0
2006-03-23 10:25:00,6.08,6.09,6.07,6.08,28000.0,4.9626,4.9707,4.9544,4.9626,28000.0
2006-03-23 10:30:00,6.08,6.08,6.05,6.06,76700.0,4.9626,4.9626,4.9381,4.9463,76700.0
2006-03-23 10:35:00,6.06,6.08,6.05,6.05,38100.0,4.9463,4.9626,4.9381,4.9381,38100.0
2006-03-23 10:40:00,6.05,6.06,6.05,6.06,26100.0,4.9381,4.9463,4.9381,4.9463,26100.0
2006-03-23 10:45:00,6.06,6.06,6.05,6.06,7800.0,4.9463,4.9463,4.9381,4.9463,7800.0
2006-03-23 10:50:00,6.06,6.07,6.06,6.06,6000.0,4.9463,4.9544,4.9463,4.9463,6000.0
2006-03-23 10:55:00,6.07,6.07,6.06,6.07,3400.0,4.9544,4.9544,4.9463,4.9544,3400.0
2006-03-23 11:00:00,6.07,6.07,6.05,6.05,65200.0,4.9544,4.9544,4.9381,4.9381,65200.0
2006-03-23 11:05:00,6.05,6.06,6.05,6.06,45600.0,4.9381,4.9463,4.9381,4.9463,45600.0
2006-03-23 11:10:00,6.06,6.07,6.06,6.07,33900.0,4.9463,4.9544,4.9463,4.9544,33900.0
2006-03-23 11:15:00,6.07,6.07,6.07,6.07,19100.0,4.9544,4.9544,4.9544,4.9544,19100.0
2006-03-23 11:20:00,6.07,6.07,6.06,6.06,30800.0,4.9544,4.9544,4.9463,4.9463,30800.0
2006-03-23 11:25:00,6.06,6.06,6.06,6.06,39200.0,4.9463,4.9463,4.9463,4.9463,39200.0
2006-03-23 11:30:00,6.06,6.06,6.05,6.06,4600.0,4.9463,4.9463,4.9381,4.9463,4600.0
2006-03-23 11:35:00,6.05,6.05,6.04,6.05,41200.0,4.9381,4.9381,4.9299,4.9381,41200.0
2006-03-23 11:40:00,6.05,6.05,6.03,6.04,24800.0,4.9381,4.9381,4.9218,4.9299,24800.0
2006-03-23 11:45:00,6.04,6.04,6.04,6.04,10300.0,4.9299,4.9299,4.9299,4.9299,10300.0
2006-03-23 11:50:00,6.03,6.03,6.01,6.03,74100.0,4.9218,4.9218,4.9054,4.9218,74100.0
2006-03-23 11:55:00,6.03,6.03,6.02,6.02,6200.0,4.9218,4.9218,4.9136,4.9136,6200.0
2006-03-23 12:00:00,6.03,6.03,6.02,6.03,2200.0,4.9218,4.9218,4.9136,4.9218,2200.0
2006-03-23 12:05:00,6.03,6.03,6.02,6.02,47200.0,4.9218,4.9218,4.9136,4.9136,47200.0
2006-03-23 12:10:00,6.02,6.02,6.0,6.0,77700.0,4.9136,4.9136,4.8973,4.8973,77700.0
2006-03-23 12:15:00,6.01,6.01,6.0,6.01,17700.0,4.9054,4.9054,4.8973,4.9054,17700.0
2006-03-23 12:20:00,6.02,6.02,6.01,6.02,7600.0,4.9136,4.9136,4.9054,4.9136,7600.0
2006-03-23 12:25:00,6.02,6.02,6.02,6.02,1900.0,4.9136,4.9136,4.9136,4.9136,1900.0
2006-03-23 12:30:00,6.02,6.02,6.01,6.02,18000.0,4.9136,4.9136,4.9054,4.9136,18000.0
2006-03-23 12:35:00,6.02,6.02,6.01,6.02,6200.0,4.9136,4.9136,4.9054,4.9136,6200.0
2006-03-23 12:40:00,6.02,6.03,6.01,6.03,33800.0,4.9136,4.9218,4.9054,4.9218,33800.0
2006-03-23 12:45:00,6.03,6.03,6.01,6.03,94000.0,4.9218,4.9218,4.9054,4.9218,94000.0
2006-03-23 12:50:00,6.03,6.03,6.02,6.03,9400.0,4.9218,4.9218,4.9136,4.9218,9400.0
2006-03-23 12:55:00,6.03,6.03,6.01,6.02,29500.0,4.9218,4.9218,4.9054,4.9136,29500.0
2006-03-23 13:00:00,6.01,6.02,6.01,6.02,14600.0,4.9054,4.9136,4.9054,4.9136,14600.0
2006-03-23 13:05:00,6.02,6.02,6.01,6.01,14100.0,4.9136,4.9136,4.9054,4.9054,14100.0
2006-03-23 13:10:00,6.02,6.02,6.0,6.01,27900.0,4.9136,4.9136,4.8973,4.9054,27900.0
2006-03-23 13:15:00,6.0,6.0,5.98,5.99,50100.0,4.8973,4.8973,4.881,4.8891,50100.0
2006-03-23 13:20:00,5.99,6.0,5.98,6.0,17200.0,4.8891,4.8973,4.881,4.8973,17200.0
2006-03-23 13:25:00,6.0,6.0,5.99,6.0,14400.0,4.8973,4.8973,4.8891,4.8973,14400.0
2006-03-23 13:30:00,6.0,6.0,5.99,6.0,17400.0,4.8973,4.8973,4.8891,4.8973,17400.0
2006-03-23 13:35:00,6.0,6.01,5.99,6.0,163900.0,4.8973,4.9054,4.8891,4.8973,163900.0
2006-03-23 13:40:00,6.0,6.0,5.99,5.99,24900.0,4.8973,4.8973,4.8891,4.8891,24900.0
2006-03-23 13:45:00,5.99,5.99,5.98,5.99,5000.0,4.8891,4.8891,4.881,4.8891,5000.0
2006-03-23 13:50:00,5.99,5.99,5.98,5.98,13400.0,4.8891,4.8891,4.881,4.881,13400.0
2006-03-23 13:55:00,5.99,5.99,5.98,5.99,12500.0,4.8891,4.8891,4.881,4.8891,12500.0
2006-03-23 14:00:00,5.99,6.0,5.99,6.0,36400.0,4.8891,4.8973,4.8891,4.8973,36400.0
2006-03-23 14:05:00,5.99,6.0,5.99,5.99,20000.0,4.8891,4.8973,4.8891,4.8891,20000.0
2006-03-23 14:10:00,5.99,6.0,5.99,5.99,4200.0,4.8891,4.8973,4.8891,4.8891,4200.0
2006-03-23 14:15:00,5.99,6.0,5.98,5.99,38400.0,4.8891,4.8973,4.881,4.8891,38400.0
2006-03-23 14:20:00,5.99,6.0,5.98,5.99,21400.0,4.8891,4.8973,4.881,4.8891,21400.0
2006-03-23 14:25:00,5.98,5.99,5.97,5.97,79500.0,4.881,4.8891,4.8728,4.8728,79500.0
2006-03-23 14:30:00,5.97,5.97,5.96,5.97,18300.0,4.8728,4.8728,4.8646,4.8728,18300.0
2006-03-23 14:35:00,5.96,5.97,5.96,5.97,33400.0,4.8646,4.8728,4.8646,4.8728,33400.0
2006-03-23 14:40:00,5.96,5.97,5.96,5.97,37400.0,4.8646,4.8728,4.8646,4.8728,37400.0
2006-03-23 14:45:00,5.96,5.97,5.96,5.97,4300.0,4.8646,4.8728,4.8646,4.8728,4300.0
2006-03-23 14:50:00,5.97,5.97,5.96,5.96,11700.0,4.8728,4.8728,4.8646,4.8646,11700.0
2006-03-23 14:55:00,5.97,5.97,5.94,5.96,118600.0,4.8728,4.8728,4.8483,4.8646,118600.0
2006-03-23 15:00:00,5.96,5.96,5.95,5.95,7800.0,4.8646,4.8646,4.8565,4.8565,7800.0
2006-03-23 15:05:00,5.96,5.97,5.95,5.97,123300.0,4.8646,4.8728,4.8565,4.8728,123300.0
2006-03-23 15:10:00,5.97,5.99,5.96,5.98,151700.0,4.8728,4.8891,4.8646,4.881,151700.0
2006-03-23 15:15:00,5.99,5.99,5.97,5.99,94700.0,4.8891,4.8891,4.8728,4.8891,94700.0
2006-03-23 15:20:00,5.98,5.99,5.98,5.99,36400.0,4.881,4.8891,4.881,4.8891,36400.0
2006-03-23 15:25:00,5.99,5.99,5.98,5.98,15400.0,4.8891,4.8891,4.881,4.881,15400.0
2006-03-23 15:30:00,5.99,6.0,5.98,6.0,300100.0,4.8891,4.8973,4.881,4.8973,300100.0
2006-03-23 15:35:00,5.99,6.01,5.99,6.01,57000.0,4.8891,4.9054,4.8891,4.9054,57000.0
2006-03-23 15:40:00,6.01,6.01,5.99,5.99,112300.0,4.9054,4.9054,4.8891,4.8891,112300.0
2006-03-23 15:45:00,6.0,6.01,5.99,6.0,58900.0,4.8973,4.9054,4.8891,4.8973,58900.0
2006-03-23 15:50:00,5.99,6.0,5.99,5.99,16800.0,4.8891,4.8973,4.8891,4.8891,16800.0
2006-03-23 15:55:00,6.0,6.0,5.98,5.98,116400.0,4.8973,4.8973,4.881,4.881,116400.0
2006-03-24 09:30:00,6.01,6.03,6.0,6.01,35300.0,4.9054,4.9218,4.8973,4.9054,35300.0
2006-03-24 09:35:00,6.01,6.01,5.98,6.01,48400.0,4.9054,4.9054,4.881,4.9054,48400.0
2006-03-24 09:40:00,6.01,6.01,6.0,6.01,101300.0,4.9054,4.9054,4.8973,4.9054,101300.0
2006-03-24 09:45:00,6.0,6.01,6.0,6.0,69200.0,4.8973,4.9054,4.8973,4.8973,69200.0
2006-03-24 09:50:00,6.01,6.01,6.0,6.01,36300.0,4.9054,4.9054,4.8973,4.9054,36300.0
2006-03-24 09:55:00,6.0,6.01,6.0,6.01,50500.0,4.8973,4.9054,4.8973,4.9054,50500.0
2006-03-24 10:00:00,6.01,6.03,6.01,6.03,107200.0,4.9054,4.9218,4.9054,4.9218,107200.0
2006-03-24 10:05:00,6.03,6.07,6.03,6.05,397200.0,4.9218,4.9544,4.9218,4.9381,397200.0
2006-03-24 10:10:00,6.06,6.18,6.06,6.18,316900.0,4.9463,5.0442,4.9463,5.0442,316900.0
2006-03-24 10:15:00,6.18,6.19,6.13,6.19,225900.0,5.0442,5.0524,5.0034,5.0524,225900.0
2006-03-24 10:20:00,6.18,6.28,6.15,6.28,418300.0,5.0442,5.1258,5.0197,5.1258,418300.0
2006-03-24 10:25:00,6.29,6.38,6.16,6.33,483200.0,5.134,5.2074,5.0279,5.1666,483200.0
2006-03-24 10:30:00,6.33,6.35,6.32,6.33,140200.0,5.1666,5.183,5.1585,5.1666,140200.0
2006-03-24 10:35:00,6.34,6.34,6.3,6.3,243100.0,5.1748,5.1748,5.1421,5.1421,243100.0
2006-03-24 10:40:00,6.31,6.33,6.3,6.31,156000.0,5.1503,5.1666,5.1421,5.1503,156000.0
2006-03-24 10:45:00,6.32,6.32,6.31,6.31,54700.0,5.1585,5.1585,5.1503,5.1503,54700.0
2006-03-24 10:50:00,6.31,6.31,6.3,6.3,91400.0,5.1503,5.1503,5.1421,5.1421,91400.0
2006-03-24 10:55:00,6.31,6.31,6.3,6.3,26200.0,5.1503,5.1503,5.1421,5.1421,26200.0
2006-03-24 11:00:00,6.31,6.31,6.3,6.3,19500.0,5.1503,5.1503,5.1421,5.1421,19500.0
2006-03-24 11:05:00,6.31,6.31,6.3,6.3,27200.0,5.1503,5.1503,5.1421,5.1421,27200.0
2006-03-24 11:10:00,6.31,6.31,6.3,6.3,44400.0,5.1503,5.1503,5.1421,5.1421,44400.0
2006-03-24 11:15:00,6.31,6.31,6.3,6.3,47900.0,5.1503,5.1503,5.1421,5.1421,47900.0
2006-03-24 11:20:00,6.3,6.31,6.3,6.31,51000.0,5.1421,5.1503,5.1421,5.1503,51000.0
2006-03-24 11:25:00,6.31,6.31,6.3,6.3,96700.0,5.1503,5.1503,5.1421,5.1421,96700.0
2006-03-24 11:30:00,6.3,6.32,6.3,6.31,175300.0,5.1421,5.1585,5.1421,5.1503,175300.0
2006-03-24 11:35:00,6.31,6.33,6.31,6.32,48100.0,5.1503,5.1666,5.1503,5.1585,48100.0
2006-03-24 11:40:00,6.32,6.32,6.3,6.3,49900.0,5.1585,5.1585,5.1421,5.1421,49900.0
2006-03-24 11:45:00,6.3,6.31,6.3,6.3,123800.0,5.1421,5.1503,5.1421,5.1421,123800.0
2006-03-24 11:50:00,6.3,6.3,6.28,6.29,150900.0,5.1421,5.1421,5.1258,5.134,150900.0
2006-03-24 11:55:00,6.29,6.29,6.22,6.27,173200.0,5.134,5.134,5.0768,5.1177,173200.0
2006-03-24 12:00:00,6.27,6.27,6.23,6.25,135100.0,5.1177,5.1177,5.085,5.1013,135100.0
2006-03-24 12:05:00,6.25,6.26,6.24,6.26,32900.0,5.1013,5.1095,5.0932,5.1095,32900.0
2006-03-24 12:10:00,6.25,6.28,6.25,6.28,34000.0,5.1013,5.1258,5.1013,5.1258,34000.0
2006-03-24 12:15:00,6.28,6.29,6.28,6.28,7900.0,5.1258,5.134,5.1258,5.1258,7900.0
2006-03-24 12:20:00,6.28,6.29,6.28,6.28,39900.0,5.1258,5.134,5.1258,5.1258,39900.0
2006-03-24 12:25:00,6.28,6.29,6.28,6.28,13800.0,5.1258,5.134,5.1258,5.1258,13800.0
2006-03-24 12:30:00,6.28,6.29,6.28,6.29,17600.0,5.1258,5.134,5.1258,5.134,17600.0
2006-03-24 12:35:00,6.29,6.29,6.28,6.29,22700.0,5.134,5.134,5.1258,5.134,22700.0
2006-03-24 12:40:00,6.28,6.29,6.28,6.28,21600.0,5.1258,5.134,5.1258,5.1258,21600.0
2006-03-24 12:45:00,6.28,6.29,6.28,6.28,83400.0,5.1258,5.134,5.1258,5.1258,83400.0
2006-03-24 12:50:00,6.28,6.29,6.28,6.29,46400.0,5.1258,5.134,5.1258,5.134,46400.0
2006-03-24 12:55:00,6.29,6.29,6.28,6.29,11700.0,5.134,5.134,5.1258,5.134,11700.0
2006-03-24 13:00:00,6.29,6.3,6.28,6.29,100100.0,5.134,5.1421,5.1258,5.134,100100.0
2006-03-24 13:05:00,6.3,6.3,6.28,6.28,63100.0,5.1421,5.1421,5.1258,5.1258,63100.0
2006-03-24 13:10:00,6.28,6.29,6.28,6.28,62600.0,5.1258,5.134,5.1258,5.1258,62600.0
2006-03-24 13:15:00,6.29,6.29,6.28,6.28,30500.0,5.134,5.134,5.1258,5.1258,30500.0
2006-03-24 13:20:00,6.28,6.28,6.27,6.27,223000.0,5.1258,5.1258,5.1177,5.1177,223000.0
2006-03-24 13:25:00,6.28,6.28,6.26,6.26,49700.0,5.1258,5.1258,5.1095,5.1095,49700.0
2006-03-24 13:30:00,6.26,6.27,6.26,6.26,5700.0,5.1095,5.1177,5.1095,5.1095,5700.0
2006-03-24 13:35:00,6.27,6.27,6.26,6.27,11700.0,5.1177,5.1177,5.1095,5.1177,11700.0
2006-03-24 13:40:00,6.26,6.27,6.26,6.27,11500.0,5.1095,5.1177,5.1095,5.1177,11500.0
2006-03-24 13:45:00,6.27,6.28,6.26,6.27,53000.0,5.1177,5.1258,5.1095,5.1177,53000.0
2006-03-24 13:50:00,6.28,6.29,6.28,6.29,18600.0,5.1258,5.134,5.1258,5.134,18600.0
2006-03-24 13:55:00,6.29,6.31,6.29,6.3,138500.0,5.134,5.1503,5.134,5.1421,138500.0
2006-03-24 14:00:00,6.3,6.31,6.3,6.31,4900.0,5.1421,5.1503,5.1421,5.1503,4900.0
2006-03-24 14:05:00,6.3,6.31,6.3,6.3,30300.0,5.1421,5.1503,5.1421,5.1421,30300.0
2006-03-24 14:10:00,6.3,6.3,6.29,6.3,22300.0,5.1421,5.1421,5.134,5.1421,22300.0
2006-03-24 14:15:00,6.3,6.31,6.29,6.31,134600.0,5.1421,5.1503,5.134,5.1503,134600.0
2006-03-24 14:20:00,6.31,6.33,6.31,6.33,120100.0,5.1503,5.1666,5.1503,5.1666,120100.0
2006-03-24 14:25:00,6.33,6.35,6.33,6.34,58200.0,5.1666,5.183,5.1666,5.1748,58200.0
2006-03-24 14:30:00,6.34,6.35,6.34,6.34,44900.0,5.1748,5.183,5.1748,5.1748,44900.0
2006-03-24 14:35:00,6.35,6.35,6.33,6.34,119500.0,5.183,5.183,5.1666,5.1748,119500.0
2006-03-24 14:40:00,6.35,6.35,6.33,6.34,56900.0,5.183,5.183,5.1666,5.1748,56900.0
2006-03-24 14:45:00,6.33,6.34,6.33,6.33,18800.0,5.1666,5.1748,5.1666,5.1666,18800.0
2006-03-24 14:50:00,6.33,6.34,6.33,6.34,10400.0,5.1666,5.1748,5.1666,5.1748,10400.0
2006-03-24 14:55:00,6.34,6.35,6.34,6.34,163300.0,5.1748,5.183,5.1748,5.1748,163300.0
2006-03-24 15:00:00,6.34,6.36,6.34,6.35,56200.0,5.1748,5.1911,5.1748,5.183,56200.0
2006-03-24 15:05:00,6.35,6.39,6.35,6.39,135100.0,5.183,5.2156,5.183,5.2156,135100.0
2006-03-24 15:10:00,6.39,6.39,6.38,6.38,29600.0,5.2156,5.2156,5.2074,5.2074,29600.0
2006-03-24 15:15:00,6.38,6.39,6.38,6.39,12300.0,5.2074,5.2156,5.2074,5.2156,12300.0
2006-03-24 15:20:00,6.38,6.39,6.38,6.39,193400.0,5.2074,5.2156,5.2074,5.2156,193400.0
2006-03-24 15:25:00,6.39,6.4,6.38,6.39,81200.0,5.2156,5.2238,5.2074,5.2156,81200.0
2006-03-24 15:30:00,6.4,6.4,6.38,6.39,64600.0,5.2238,5.2238,5.2074,5.2156,64600.0
2006-03-24 15:35:00,6.39,6.39,6.38,6.39,83400.0,5.2156,5.2156,5.2074,5.2156,83400.0
2006-03-24 15:40:00,6.38,6.42,6.38,6.42,309000.0,5.2074,5.2401,5.2074,5.2401,309000.0
2006-03-24 15:45:00,6.41,6.43,6.41,6.42,171800.0,5.2319,5.2483,5.2319,5.2401,171800.0
2006-03-24 15:50:00,6.42,6.43,6.42,6.43,177900.0,5.2401,5.2483,5.2401,5.2483,177900.0
2006-03-24 15:55:00,6.42,6.43,6.39,6.42,214500.0,5.2401,5.2483,5.2156,5.2401,214500.0
2006-03-27 09:30:00,6.54,6.62,6.54,6.61,431000.0,5.338,5.4033,5.338,5.3952,431000.0
2006-03-27 09:35:00,6.62,6.68,6.6,6.66,397500.0,5.4033,5.4523,5.387,5.436,397500.0
2006-03-27 09:40:00,6.66,6.68,6.64,6.68,205100.0,5.436,5.4523,5.4197,5.4523,205100.0
2006-03-27 09:45:00,6.68,6.73,6.68,6.73,397600.0,5.4523,5.4931,5.4523,5.4931,397600.0
2006-03-27 09:50:00,6.72,6.75,6.72,6.72,271200.0,5.485,5.5094,5.485,5.485,271200.0
2006-03-27 09:55:00,6.73,6.73,6.69,6.72,304600.0,5.4931,5.4931,5.4605,5.485,304600.0
2006-03-27 10:00:00,6.72,6.72,6.59,6.69,333300.0,5.485,5.485,5.3788,5.4605,333300.0
2006-03-27 10:05:00,6.71,6.72,6.66,6.67,101100.0,5.4768,5.485,5.436,5.4441,101100.0
2006-03-27 10:10:00,6.66,6.67,6.61,6.65,181700.0,5.436,5.4441,5.3952,5.4278,181700.0
2006-03-27 10:15:00,6.66,6.69,6.66,6.68,70100.0,5.436,5.4605,5.436,5.4523,70100.0
2006-03-27 10:20:00,6.68,6.68,6.66,6.66,110600.0,5.4523,5.4523,5.436,5.436,110600.0
2006-03-27 10:25:00,6.67,6.67,6.65,6.65,196500.0,5.4441,5.4441,5.4278,5.4278,196500.0
2006-03-27 10:30:00,6.65,6.67,6.65,6.66,148100.0,5.4278,5.4441,5.4278,5.436,148100.0
2006-03-27 10:35:00,6.65,6.67,6.64,6.65,173300.0,5.4278,5.4441,5.4197,5.4278,173300.0
2006-03-27 10:40:00,6.64,6.67,6.62,6.67,238400.0,5.4197,5.4441,5.4033,5.4441,238400.0
2006-03-27 10:45:00,6.67,6.71,6.67,6.71,267500.0,5.4441,5.4768,5.4441,5.4768,267500.0
2006-03-27 10:50:00,6.7,6.74,6.7,6.74,91400.0,5.4686,5.5013,5.4686,5.5013,91400.0
2006-03-27 10:55:00,6.74,6.74,6.73,6.74,67800.0,5.5013,5.5013,5.4931,5.5013,67800.0
2006-03-27 11:00:00,6.74,6.74,6.72,6.73,123300.0,5.5013,5.5013,5.485,5.4931,123300.0
2006-03-27 11:05:00,6.73,6.75,6.69,6.74,76100.0,5.4931,5.5094,5.4605,5.5013,76100.0
2006-03-27 11:10:00,6.74,6.75,6.73,6.74,82700.0,5.5013,5.5094,5.4931,5.5013,82700.0
2006-03-27 11:15:00,6.73,6.75,6.73,6.75,41900.0,5.4931,5.5094,5.4931,5.5094,41900.0
2006-03-27 11:20:00,6.74,6.75,6.74,6.75,37900.0,5.5013,5.5094,5.5013,5.5094,37900.0
2006-03-27 11:25:00,6.75,6.75,6.74,6.75,96700.0,5.5094,5.5094,5.5013,5.5094,96700.0
2006-03-27 11:30:00,6.75,6.75,6.74,6.75,62400.0,5.5094,5.5094,5.5013,5.5094,62400.0
2006-03-27 11:35:00,6.75,6.75,6.72,6.73,146600.0,5.5094,5.5094,5.485,5.4931,146600.0
2006-03-27 11:40:00,6.73,6.74,6.72,6.74,121100.0,5.4931,5.5013,5.485,5.5013,121100.0
2006-03-27 11:45:00,6.73,6.74,6.72,6.73,51700.0,5.4931,5.5013,5.485,5.4931,51700.0
2006-03-27 11:50:00,6.73,6.73,6.72,6.73,31600.0,5.4931,5.4931,5.485,5.4931,31600.0
2006-03-27 11:55:00,6.73,6.74,6.71,6.72,137000.0,5.4931,5.5013,5.4768,5.485,137000.0
2006-03-27 12:00:00,6.72,6.72,6.71,6.71,32000.0,5.485,5.485,5.4768,5.4768,32000.0
2006-03-27 12:05:00,6.72,6.74,6.71,6.74,43800.0,5.485,5.5013,5.4768,5.5013,43800.0
2006-03-27 12:10:00,6.74,6.75,6.73,6.74,29200.0,5.5013,5.5094,5.4931,5.5013,29200.0
2006-03-27 12:15:00,6.74,6.75,6.74,6.74,36900.0,5.5013,5.5094,5.5013,5.5013,36900.0
2006-03-27 12:20:00,6.74,6.75,6.72,6.73,87100.0,5.5013,5.5094,5.485,5.4931,87100.0
2006-03-27 12:25:00,6.72,6.73,6.71,6.71,37900.0,5.485,5.4931,5.4768,5.4768,37900.0
2006-03-27 12:30:00,6.71,6.72,6.71,6.72,35500.0,5.4768,5.485,5.4768,5.485,35500.0
2006-03-27 12:35:00,6.72,6.72,6.71,6.72,52900.0,5.485,5.485,5.4768,5.485,52900.0
2006-03-27 12:40:00,6.72,6.72,6.68,6.69,167000.0,5.485,5.485,5.4523,5.4605,167000.0
2006-03-27 12:45:00,6.7,6.7,6.69,6.69,42500.0,5.4686,5.4686,5.4605,5.4605,42500.0
2006-03-27 12:50:00,6.7,6.7,6.68,6.68,114300.0,5.4686,5.4686,5.4523,5.4523,114300.0
2006-03-27 12:55:00,6.68,6.7,6.67,6.7,162700.0,5.4523,5.4686,5.4441,5.4686,162700.0
2006-03-27 13:00:00,6.69,6.72,6.69,6.72,55700.0,5.4605,5.485,5.4605,5.485,55700.0
2006-03-27 13:05:00,6.72,6.75,6.71,6.74,51000.0,5.485,5.5094,5.4768,5.5013,51000.0
2006-03-27 13:10:00,6.74,6.75,6.74,6.74,70000.0,5.5013,5.5094,5.5013,5.5013,70000.0
2006-03-27 13:15:00,6.75,6.75,6.74,6.75,29400.0,5.5094,5.5094,5.5013,5.5094,29400.0
2006-03-27 13:20:00,6.75,6.75,6.74,6.75,30400.0,5.5094,5.5094,5.5013,5.5094,30400.0
2006-03-27 13:25:00,6.75,6.75,6.74,6.74,71600.0,5.5094,5.5094,5.5013,5.5013,71600.0
2006-03-27 13:30:00,6.75,6.75,6.74,6.75,99400.0,5.5094,5.5094,5.5013,5.5094,99400.0
2006-03-27 13:35:00,6.75,6.75,6.74,6.75,90000.0,5.5094,5.5094,5.5013,5.5094,90000.0
2006-03-27 13:40:00,6.75,6.75,6.74,6.75,67900.0,5.5094,5.5094,5.5013,5.5094,67900.0
2006-03-27 13:45:00,6.75,6.77,6.75,6.77,85700.0,5.5094,5.5258,5.5094,5.5258,85700.0
2006-03-27 13:50:00,6.76,6.77,6.76,6.77,64600.0,5.5176,5.5258,5.5176,5.5258,64600.0
2006-03-27 13:55:00,6.77,6.78,6.76,6.78,87500.0,5.5258,5.5339,5.5176,5.5339,87500.0
2006-03-27 14:00:00,6.78,6.78,6.77,6.78,29700.0,5.5339,5.5339,5.5258,5.5339,29700.0
2006-03-27 14:05:00,6.77,6.79,6.77,6.79,204800.0,5.5258,5.5421,5.5258,5.5421,204800.0
2006-03-27 14:10:00,6.79,6.79,6.77,6.78,118100.0,5.5421,5.5421,5.5258,5.5339,118100.0
2006-03-27 14:15:00,6.77,6.79,6.77,6.78,152300.0,5.5258,5.5421,5.5258,5.5339,152300.0
2006-03-27 14:20:00,6.78,6.78,6.76,6.77,85800.0,5.5339,5.5339,5.5176,5.5258,85800.0
2006-03-27 14:25:00,6.76,6.77,6.76,6.77,29300.0,5.5176,5.5258,5.5176,5.5258,29300.0
2006-03-27 14:30:00,6.76,6.78,6.76,6.78,93800.0,5.5176,5.5339,5.5176,5.5339,93800.0
2006-03-27 14:35:00,6.78,6.79,6.77,6.79,88000.0,5.5339,5.5421,5.5258,5.5421,88000.0
2006-03-27 14:40:00,6.79,6.8,6.78,6.79,136300.0,5.5421,5.5503,5.5339,5.5421,136300.0
2006-03-27 14:45:00,6.8,6.8,6.78,6.78,127300.0,5.5503,5.5503,5.5339,5.5339,127300.0
2006-03-27 14:50:00,6.79,6.8,6.78,6.8,96800.0,5.5421,5.5503,5.5339,5.5503,96800.0
2006-03-27 14:55:00,6.8,6.8,6.79,6.79,233800.0,5.5503,5.5503,5.5421,5.5421,233800.0
2006-03-27 15:00:00,6.8,6.8,6.75,6.76,207500.0,5.5503,5.5503,5.5094,5.5176,207500.0
2006-03-27 15:05:00,6.76,6.77,6.75,6.77,87400.0,5.5176,5.5258,5.5094,5.5258,87400.0
2006-03-27 15:10:00,6.76,6.77,6.76,6.77,22100.0,5.5176,5.5258,5.5176,5.5258,22100.0
2006-03-27 15:15:00,6.76,6.77,6.76,6.76,69900.0,5.5176,5.5258,5.5176,5.5176,69900.0
2006-03-27 15:20:00,6.77,6.78,6.76,6.77,181800.0,5.5258,5.5339,5.5176,5.5258,181800.0
2006-03-27 15:25:00,6.77,6.79,6.77,6.79,132000.0,5.5258,5.5421,5.5258,5.5421,132000.0
2006-03-27 15:30:00,6.79,6.8,6.78,6.79,103100.0,5.5421,5.5503,5.5339,5.5421,103100.0
2006-03-27 15:35:00,6.8,6.82,6.79,6.82,300600.0,5.5503,5.5666,5.5421,5.5666,300600.0
2006-03-27 15:40:00,6.82,6.83,6.81,6.82,163400.0,5.5666,5.5747,5.5584,5.5666,163400.0
2006-03-27 15:45:00,6.82,6.83,6.8,6.81,172400.0,5.5666,5.5747,5.5503,5.5584,172400.0
2006-03-27 15:50:00,6.8,6.81,6.76,6.77,316500.0,5.5503,5.5584,5.5176,5.5258,316500.0
2006-03-27 15:55:00,6.76,6.78,6.74,6.76,282500.0,5.5176,5.5339,5.5013,5.5176,282500.0
2006-03-28 09:30:00,6.78,6.79,6.75,6.78,158900.0,5.5339,5.5421,5.5094,5.5339,158900.0
2006-03-28 09:35:00,6.78,6.81,6.78,6.79,76500.0,5.5339,5.5584,5.5339,5.5421,76500.0
2006-03-28 09:40:00,6.79,6.84,6.79,6.82,112400.0,5.5421,5.5829,5.5421,5.5666,112400.0
2006-03-28 09:45:00,6.82,6.82,6.79,6.8,88300.0,5.5666,5.5666,5.5421,5.5503,88300.0
2006-03-28 09:50:00,6.8,6.85,6.8,6.83,65400.0,5.5503,5.5911,5.5503,5.5747,65400.0
2006-03-28 09:55:00,6.84,6.86,6.82,6.85,191200.0,5.5829,5.5992,5.5666,5.5911,191200.0
2006-03-28 10:00:00,6.85,6.85,6.82,6.82,41500.0,5.5911,5.5911,5.5666,5.5666,41500.0
2006-03-28 10:05:00,6.83,6.83,6.81,6.82,67400.0,5.5747,5.5747,5.5584,5.5666,67400.0
2006-03-28 10:10:00,6.82,6.83,6.82,6.83,12800.0,5.5666,5.5747,5.5666,5.5747,12800.0
2006-03-28 10:15:00,6.83,6.84,6.82,6.84,175500.0,5.5747,5.5829,5.5666,5.5829,175500.0
2006-03-28 10:20:00,6.84,6.88,6.84,6.88,84100.0,5.5829,5.6156,5.5829,5.6156,84100.0
2006-03-28 10:25:00,6.88,6.89,6.85,6.86,228000.0,5.6156,5.6237,5.5911,5.5992,228000.0
2006-03-28 10:30:00,6.86,6.86,6.83,6.84,69600.0,5.5992,5.5992,5.5747,5.5829,69600.0
2006-03-28 10:35:00,6.84,6.84,6.82,6.82,52800.0,5.5829,5.5829,5.5666,5.5666,52800.0
2006-03-28 10:40:00,6.83,6.83,6.81,6.82,39400.0,5.5747,5.5747,5.5584,5.5666,39400.0
2006-03-28 10:45:00,6.82,6.85,6.81,6.83,138200.0,5.5666,5.5911,5.5584,5.5747,138200.0
2006-03-28 10:50:00,6.83,6.84,6.82,6.84,55600.0,5.5747,5.5829,5.5666,5.5829,55600.0
2006-03-28 10:55:00,6.83,6.85,6.83,6.85,29200.0,5.5747,5.5911,5.5747,5.5911,29200.0
2006-03-28 11:00:00,6.85,6.85,6.84,6.84,16800.0,5.5911,5.5911,5.5829,5.5829,16800.0
2006-03-28 11:05:00,6.84,6.87,6.84,6.86,71300.0,5.5829,5.6074,5.5829,5.5992,71300.0
2006-03-28 11:10:00,6.86,6.86,6.84,6.85,25400.0,5.5992,5.5992,5.5829,5.5911,25400.0
2006-03-28 11:15:00,6.85,6.85,6.82,6.82,37400.0,5.5911,5.5911,5.5666,5.5666,37400.0
2006-03-28 11:20:00,6.82,6.85,6.82,6.85,93700.0,5.5666,5.5911,5.5666,5.5911,93700.0
2006-03-28 11:25:00,6.84,6.85,6.83,6.84,21700.0,5.5829,5.5911,5.5747,5.5829,21700.0
2006-03-28 11:30:00,6.84,6.84,6.83,6.84,18100.0,5.5829,5.5829,5.5747,5.5829,18100.0
2006-03-28 11:35:00,6.84,6.84,6.83,6.84,9900.0,5.5829,5.5829,5.5747,5.5829,9900.0
2006-03-28 11:40:00,6.83,6.84,6.83,6.84,16300.0,5.5747,5.5829,5.5747,5.5829,16300.0
2006-03-28 11:45:00,6.84,6.85,6.83,6.84,28200.0,5.5829,5.5911,5.5747,5.5829,28200.0
2006-03-28 11:50:00,6.83,6.84,6.83,6.84,9300.0,5.5747,5.5829,5.5747,5.5829,9300.0
2006-03-28 11:55:00,6.83,6.84,6.83,6.84,11700.0,5.5747,5.5829,5.5747,5.5829,11700.0
2006-03-28 12:00:00,6.84,6.85,6.84,6.85,24700.0,5.5829,5.5911,5.5829,5.5911,24700.0
2006-03-28 12:05:00,6.84,6.85,6.84,6.84,12000.0,5.5829,5.5911,5.5829,5.5829,12000.0
2006-03-28 12:10:00,6.85,6.85,6.84,6.85,5900.0,5.5911,5.5911,5.5829,5.5911,5900.0
2006-03-28 12:15:00,6.85,6.85,6.84,6.85,6600.0,5.5911,5.5911,5.5829,5.5911,6600.0
2006-03-28 12:20:00,6.85,6.85,6.84,6.85,30200.0,5.5911,5.5911,5.5829,5.5911,30200.0
2006-03-28 12:25:00,6.85,6.85,6.84,6.85,137000.0,5.5911,5.5911,5.5829,5.5911,137000.0
2006-03-28 12:30:00,6.85,6.85,6.84,6.85,70100.0,5.5911,5.5911,5.5829,5.5911,70100.0
2006-03-28 12:35:00,6.85,6.85,6.83,6.84,55300.0,5.5911,5.5911,5.5747,5.5829,55300.0
2006-03-28 12:40:00,6.84,6.84,6.82,6.83,79000.0,5.5829,5.5829,5.5666,5.5747,79000.0
2006-03-28 12:45:00,6.83,6.83,6.82,6.82,34600.0,5.5747,5.5747,5.5666,5.5666,34600.0
2006-03-28 12:50:00,6.83,6.83,6.82,6.82,45500.0,5.5747,5.5747,5.5666,5.5666,45500.0
2006-03-28 12:55:00,6.83,6.83,6.82,6.82,42800.0,5.5747,5.5747,5.5666,5.5666,42800.0
2006-03-28 13:00:00,6.83,6.83,6.82,6.83,15600.0,5.5747,5.5747,5.5666,5.5747,15600.0
2006-03-28 13:05:00,6.82,6.83,6.82,6.82,16100.0,5.5666,5.5747,5.5666,5.5666,16100.0
2006-03-28 13:10:00,6.82,6.83,6.82,6.83,15800.0,5.5666,5.5747,5.5666,5.5747,15800.0
2006-03-28 13:15:00,6.83,6.83,6.82,6.83,13000.0,5.5747,5.5747,5.5666,5.5747,13000.0
2006-03-28 13:20:00,6.83,6.84,6.82,6.83,101100.0,5.5747,5.5829,5.5666,5.5747,101100.0
2006-03-28 13:25:00,6.83,6.84,6.82,6.82,33400.0,5.5747,5.5829,5.5666,5.5666,33400.0
2006-03-28 13:30:00,6.82,6.83,6.82,6.83,40000.0,5.5666,5.5747,5.5666,5.5747,40000.0
2006-03-28 13:35:00,6.83,6.83,6.82,6.82,38200.0,5.5747,5.5747,5.5666,5.5666,38200.0
2006-03-28 13:40:00,6.83,6.83,6.82,6.83,8100.0,5.5747,5.5747,5.5666,5.5747,8100.0
2006-03-28 13:45:00,6.83,6.83,6.82,6.82,33500.0,5.5747,5.5747,5.5666,5.5666,33500.0
2006-03-28 13:50:00,6.83,6.83,6.82,6.82,9200.0,5.5747,5.5747,5.5666,5.5666,9200.0
2006-03-28 13:55:00,6.83,6.83,6.82,6.83,7900.0,5.5747,5.5747,5.5666,5.5747,7900.0
2006-03-28 14:00:00,6.82,6.83,6.82,6.83,16300.0,5.5666,5.5747,5.5666,5.5747,16300.0
2006-03-28 14:05:00,6.83,6.84,6.82,6.84,96500.0,5.5747,5.5829,5.5666,5.5829,96500.0
2006-03-28 14:10:00,6.84,6.85,6.84,6.84,32300.0,5.5829,5.5911,5.5829,5.5829,32300.0
2006-03-28 14:15:00,6.85,6.85,6.83,6.84,27900.0,5.5911,5.5911,5.5747,5.5829,27900.0
2006-03-28 14:20:00,6.83,6.84,6.8,6.8,145900.0,5.5747,5.5829,5.5503,5.5503,145900.0
2006-03-28 14:25:00,6.8,6.8,6.7,6.76,207700.0,5.5503,5.5503,5.4686,5.5176,207700.0
2006-03-28 14:30:00,6.75,6.77,6.74,6.74,115300.0,5.5094,5.5258,5.5013,5.5013,115300.0
2006-03-28 14:35:00,6.74,6.77,6.74,6.76,119600.0,5.5013,5.5258,5.5013,5.5176,119600.0
2006-03-28 14:40:00,6.76,6.76,6.75,6.75,23900.0,5.5176,5.5176,5.5094,5.5094,23900.0
2006-03-28 14:45:00,6.75,6.76,6.73,6.73,47100.0,5.5094,5.5176,5.4931,5.4931,47100.0
2006-03-28 14:50:00,6.74,6.74,6.69,6.7,36200.0,5.5013,5.5013,5.4605,5.4686,36200.0
2006-03-28 14:55:00,6.7,6.7,6.69,6.69,36100.0,5.4686,5.4686,5.4605,5.4605,36100.0
2006-03-28 15:00:00,6.69,6.7,6.69,6.7,44800.0,5.4605,5.4686,5.4605,5.4686,44800.0
2006-03-28 15:05:00,6.7,6.72,6.69,6.71,184000.0,5.4686,5.485,5.4605,5.4768,184000.0
2006-03-28 15:10:00,6.71,6.71,6.7,6.7,105000.0,5.4768,5.4768,5.4686,5.4686,105000.0
2006-03-28 15:15:00,6.7,6.7,6.63,6.66,284700.0,5.4686,5.4686,5.4115,5.436,284700.0
2006-03-28 15:20:00,6.66,6.67,6.66,6.67,49700.0,5.436,5.4441,5.436,5.4441,49700.0
2006-03-28 15:25:00,6.67,6.68,6.64,6.66,186100.0,5.4441,5.4523,5.4197,5.436,186100.0
2006-03-28 15:30:00,6.66,6.67,6.66,6.66,40200.0,5.436,5.4441,5.436,5.436,40200.0
2006-03-28 15:35:00,6.66,6.67,6.64,6.64,115700.0,5.436,5.4441,5.4197,5.4197,115700.0
2006-03-28 15:40:00,6.64,6.65,6.63,6.63,99600.0,5.4197,5.4278,5.4115,5.4115,99600.0
2006-03-28 15:45:00,6.63,6.67,6.63,6.65,189800.0,5.4115,5.4441,5.4115,5.4278,189800.0
2006-03-28 15:50:00,6.66,6.69,6.65,6.68,123600.0,5.436,5.4605,5.4278,5.4523,123600.0
2006-03-28 15:55:00,6.69,6.71,6.68,6.69,160600.0,5.4605,5.4768,5.4523,5.4605,160600.0
2006-03-29 09:30:00,6.73,6.75,6.71,6.74,56200.0,5.4931,5.5094,5.4768,5.5013,56200.0
2006-03-29 09:35:00,6.74,6.74,6.71,6.71,32100.0,5.5013,5.5013,5.4768,5.4768,32100.0
2006-03-29 09:40:00,6.72,6.73,6.7,6.73,26500.0,5.485,5.4931,5.4686,5.4931,26500.0
2006-03-29 09:45:00,6.73,6.74,6.7,6.72,81300.0,5.4931,5.5013,5.4686,5.485,81300.0
2006-03-29 09:50:00,6.72,6.72,6.71,6.71,9500.0,5.485,5.485,5.4768,5.4768,9500.0
2006-03-29 09:55:00,6.71,6.73,6.71,6.73,20500.0,5.4768,5.4931,5.4768,5.4931,20500.0
2006-03-29 10:00:00,6.73,6.73,6.72,6.73,3000.0,5.4931,5.4931,5.485,5.4931,3000.0
2006-03-29 10:05:00,6.73,6.73,6.71,6.71,18000.0,5.4931,5.4931,5.4768,5.4768,18000.0
2006-03-29 10:10:00,6.71,6.72,6.71,6.72,16400.0,5.4768,5.485,5.4768,5.485,16400.0
2006-03-29 10:15:00,6.71,6.74,6.71,6.73,32400.0,5.4768,5.5013,5.4768,5.4931,32400.0
2006-03-29 10:20:00,6.73,6.74,6.73,6.74,38800.0,5.4931,5.5013,5.4931,5.5013,38800.0
2006-03-29 10:25:00,6.74,6.75,6.74,6.74,22400.0,5.5013,5.5094,5.5013,5.5013,22400.0
2006-03-29 10:30:00,6.74,6.75,6.74,6.74,14100.0,5.5013,5.5094,5.5013,5.5013,14100.0
2006-03-29 10:35:00,6.74,6.74,6.73,6.74,8400.0,5.5013,5.5013,5.4931,5.5013,8400.0
2006-03-29 10:40:00,6.74,6.74,6.72,6.73,27800.0,5.5013,5.5013,5.485,5.4931,27800.0
2006-03-29 10:45:00,6.73,6.73,6.72,6.72,9800.0,5.4931,5.4931,5.485,5.485,9800.0
2006-03-29 10:50:00,6.72,6.73,6.72,6.72,5200.0,5.485,5.4931,5.485,5.485,5200.0
2006-03-29 10:55:00,6.72,6.73,6.72,6.73,2700.0,5.485,5.4931,5.485,5.4931,2700.0
2006-03-29 11:00:00,6.73,6.73,6.71,6.71,25700.0,5.4931,5.4931,5.4768,5.4768,25700.0
2006-03-29 11:05:00,6.72,6.8,6.71,6.8,166900.0,5.485,5.5503,5.4768,5.5503,166900.0
2006-03-29 11:10:00,6.8,6.85,6.8,6.82,119000.0,5.5503,5.5911,5.5503,5.5666,119000.0
2006-03-29 11:15:00,6.82,6.84,6.82,6.84,23600.0,5.5666,5.5829,5.5666,5.5829,23600.0
2006-03-29 11:20:00,6.84,6.84,6.83,6.83,16200.0,5.5829,5.5829,5.5747,5.5747,16200.0
2006-03-29 11:25:00,6.83,6.83,6.79,6.8,70900.0,5.5747,5.5747,5.5421,5.5503,70900.0
2006-03-29 11:30:00,6.8,6.82,6.8,6.8,120600.0,5.5503,5.5666,5.5503,5.5503,120600.0
2006-03-29 11:35:00,6.81,6.81,6.79,6.81,116500.0,5.5584,5.5584,5.5421,5.5584,116500.0
2006-03-29 11:40:00,6.81,6.83,6.8,6.81,48000.0,5.5584,5.5747,5.5503,5.5584,48000.0
2006-03-29 11:45:00,6.81,6.81,6.8,6.81,5900.0,5.5584,5.5584,5.5503,5.5584,5900.0
2006-03-29 11:50:00,6.81,6.83,6.8,6.82,54100.0,5.5584,5.5747,5.5503,5.5666,54100.0
2006-03-29 11:55:00,6.82,6.82,6.79,6.8,64200.0,5.5666,5.5666,5.5421,5.5503,64200.0
2006-03-29 12:00:00,6.8,6.8,6.79,6.79,13300.0,5.5503,5.5503,5.5421,5.5421,13300.0
2006-03-29 12:05:00,6.79,6.8,6.79,6.8,23500.0,5.5421,5.5503,5.5421,5.5503,23500.0
2006-03-29 12:10:00,6.8,6.81,6.8,6.8,63500.0,5.5503,5.5584,5.5503,5.5503,63500.0
2006-03-29 12:15:00,6.8,6.81,6.79,6.8,45600.0,5.5503,5.5584,5.5421,5.5503,45600.0
2006-03-29 12:20:00,6.79,6.8,6.79,6.8,2600.0,5.5421,5.5503,5.5421,5.5503,2600.0
2006-03-29 12:25:00,6.8,6.8,6.79,6.79,41300.0,5.5503,5.5503,5.5421,5.5421,41300.0
2006-03-29 12:30:00,6.8,6.8,6.77,6.77,46500.0,5.5503,5.5503,5.5258,5.5258,46500.0
2006-03-29 12:35:00,6.77,6.78,6.77,6.77,11500.0,5.5258,5.5339,5.5258,5.5258,11500.0
2006-03-29 12:40:00,6.77,6.78,6.77,6.78,14300.0,5.5258,5.5339,5.5258,5.5339,14300.0
2006-03-29 12:45:00,6.77,6.78,6.77,6.77,8600.0,5.5258,5.5339,5.5258,5.5258,8600.0
2006-03-29 12:50:00,6.78,6.78,6.76,6.77,21900.0,5.5339,5.5339,5.5176,5.5258,21900.0
2006-03-29 12:55:00,6.77,6.77,6.76,6.77,5600.0,5.5258,5.5258,5.5176,5.5258,5600.0
2006-03-29 13:00:00,6.77,6.77,6.76,6.77,2200.0,5.5258,5.5258,5.5176,5.5258,2200.0
2006-03-29 13:05:00,6.76,6.77,6.75,6.77,58900.0,5.5176,5.5258,5.5094,5.5258,58900.0
2006-03-29 13:10:00,6.77,6.77,6.76,6.77,30500.0,5.5258,5.5258,5.5176,5.5258,30500.0
2006-03-29 13:15:00,6.76,6.77,6.75,6.76,53800.0,5.5176,5.5258,5.5094,5.5176,53800.0
2006-03-29 13:20:00,6.76,6.76,6.75,6.76,56600.0,5.5176,5.5176,5.5094,5.5176,56600.0
2006-03-29 13:25:00,6.76,6.76,6.75,6.76,12700.0,5.5176,5.5176,5.5094,5.5176,12700.0
2006-03-29 13:30:00,6.76,6.76,6.75,6.75,10000.0,5.5176,5.5176,5.5094,5.5094,10000.0
2006-03-29 13:35:00,6.76,6.76,6.73,6.74,171100.0,5.5176,5.5176,5.4931,5.5013,171100.0
2006-03-29 13:40:00,6.74,6.74,6.73,6.74,24000.0,5.5013,5.5013,5.4931,5.5013,24000.0
2006-03-29 13:45:00,6.74,6.74,6.73,6.73,112600.0,5.5013,5.5013,5.4931,5.4931,112600.0
2006-03-29 13:50:00,6.73,6.78,6.73,6.78,151000.0,5.4931,5.5339,5.4931,5.5339,151000.0
2006-03-29 13:55:00,6.78,6.79,6.77,6.79,48700.0,5.5339,5.5421,5.5258,5.5421,48700.0
2006-03-29 14:00:00,6.78,6.79,6.78,6.79,62800.0,5.5339,5.5421,5.5339,5.5421,62800.0
2006-03-29 14:05:00,6.78,6.79,6.78,6.78,34800.0,5.5339,5.5421,5.5339,5.5339,34800.0
2006-03-29 14:10:00,6.79,6.79,6.78,6.78,56800.0,5.5421,5.5421,5.5339,5.5339,56800.0
2006-03-29 14:15:00,6.79,6.79,6.78,6.79,72200.0,5.5421,5.5421,5.5339,5.5421,72200.0
2006-03-29 14:20:00,6.78,6.79,6.77,6.77,60100.0,5.5339,5.5421,5.5258,5.5258,60100.0
2006-03-29 14:25:00,6.78,6.78,6.77,6.77,21300.0,5.5339,5.5339,5.5258,5.5258,21300.0
2006-03-29 14:30:00,6.78,6.78,6.77,6.77,18800.0,5.5339,5.5339,5.5258,5.5258,18800.0
2006-03-29 14:35:00,6.77,6.78,6.75,6.75,75200.0,5.5258,5.5339,5.5094,5.5094,75200.0
2006-03-29 14:40:00,6.75,6.76,6.74,6.74,37900.0,5.5094,5.5176,5.5013,5.5013,37900.0
2006-03-29 14:45:00,6.75,6.75,6.74,6.74,24800.0,5.5094,5.5094,5.5013,5.5013,24800.0
2006-03-29 14:50:00,6.75,6.75,6.74,6.74,15500.0,5.5094,5.5094,5.5013,5.5013,15500.0
2006-03-29 14:55:00,6.75,6.75,6.74,6.74,10900.0,5.5094,5.5094,5.5013,5.5013,10900.0
2006-03-29 15:00:00,6.75,6.75,6.74,6.74,26600.0,5.5094,5.5094,5.5013,5.5013,26600.0
2006-03-29 15:05:00,6.74,6.75,6.74,6.75,9400.0,5.5013,5.5094,5.5013,5.5094,9400.0
2006-03-29 15:10:00,6.74,6.75,6.74,6.75,25600.0,5.5013,5.5094,5.5013,5.5094,25600.0
2006-03-29 15:15:00,6.74,6.75,6.74,6.74,77200.0,5.5013,5.5094,5.5013,5.5013,77200.0
2006-03-29 15:20:00,6.75,6.79,6.74,6.79,103100.0,5.5094,5.5421,5.5013,5.5421,103100.0
2006-03-29 15:25:00,6.79,6.79,6.78,6.79,68100.0,5.5421,5.5421,5.5339,5.5421,68100.0
2006-03-29 15:30:00,6.79,6.79,6.78,6.79,42000.0,5.5421,5.5421,5.5339,5.5421,42000.0
2006-03-29 15:35:00,6.78,6.79,6.78,6.79,108900.0,5.5339,5.5421,5.5339,5.5421,108900.0
2006-03-29 15:40:00,6.79,6.79,6.78,6.79,52200.0,5.5421,5.5421,5.5339,5.5421,52200.0
2006-03-29 15:45:00,6.79,6.79,6.78,6.79,163000.0,5.5421,5.5421,5.5339,5.5421,163000.0
2006-03-29 15:50:00,6.79,6.82,6.78,6.82,144400.0,5.5421,5.5666,5.5339,5.5666,144400.0
2006-03-29 15:55:00,6.83,6.83,6.81,6.83,141500.0,5.5747,5.5747,5.5584,5.5747,141500.0
2006-03-30 09:30:00,7.07,7.09,7.0,7.03,477300.0,5.7706,5.787,5.7135,5.738,477300.0
2006-03-30 09:35:00,7.02,7.02,6.97,7.0,107000.0,5.7298,5.7298,5.689,5.7135,107000.0
2006-03-30 09:40:00,7.0,7.01,6.98,6.99,94000.0,5.7135,5.7217,5.6972,5.7053,94000.0
2006-03-30 09:45:00,6.98,6.99,6.91,6.92,118500.0,5.6972,5.7053,5.64,5.6482,118500.0
2006-03-30 09:50:00,6.91,7.0,6.91,6.98,276800.0,5.64,5.7135,5.64,5.6972,276800.0
2006-03-30 09:55:00,7.0,7.0,6.95,6.95,121800.0,5.7135,5.7135,5.6727,5.6727,121800.0
2006-03-30 10:00:00,6.96,7.0,6.92,6.94,141100.0,5.6808,5.7135,5.6482,5.6645,141100.0
2006-03-30 10:05:00,6.94,6.94,6.92,6.93,152800.0,5.6645,5.6645,5.6482,5.6564,152800.0
2006-03-30 10:10:00,6.94,6.94,6.92,6.94,94000.0,5.6645,5.6645,5.6482,5.6645,94000.0
2006-03-30 10:15:00,6.93,6.94,6.92,6.94,118200.0,5.6564,5.6645,5.6482,5.6645,118200.0
2006-03-30 10:20:00,6.93,6.98,6.93,6.97,127400.0,5.6564,5.6972,5.6564,5.689,127400.0
2006-03-30 10:25:00,6.98,6.98,6.94,6.95,50300.0,5.6972,5.6972,5.6645,5.6727,50300.0
2006-03-30 10:30:00,6.95,6.95,6.8,6.83,186700.0,5.6727,5.6727,5.5503,5.5747,186700.0
2006-03-30 10:35:00,6.83,6.93,6.83,6.92,223400.0,5.5747,5.6564,5.5747,5.6482,223400.0
2006-03-30 10:40:00,6.92,6.94,6.87,6.88,169100.0,5.6482,5.6645,5.6074,5.6156,169100.0
2006-03-30 10:45:00,6.88,6.9,6.88,6.9,70500.0,5.6156,5.6319,5.6156,5.6319,70500.0
2006-03-30 10:50:00,6.89,6.9,6.89,6.9,115800.0,5.6237,5.6319,5.6237,5.6319,115800.0
2006-03-30 10:55:00,6.9,6.9,6.88,6.88,86000.0,5.6319,5.6319,5.6156,5.6156,86000.0
2006-03-30 11:00:00,6.89,6.9,6.88,6.89,106900.0,5.6237,5.6319,5.6156,5.6237,106900.0
2006-03-30 11:05:00,6.89,6.9,6.88,6.89,108400.0,5.6237,5.6319,5.6156,5.6237,108400.0
2006-03-30 11:10:00,6.89,6.89,6.83,6.83,126200.0,5.6237,5.6237,5.5747,5.5747,126200.0
2006-03-30 11:15:00,6.84,6.86,6.83,6.86,47400.0,5.5829,5.5992,5.5747,5.5992,47400.0
2006-03-30 11:20:00,6.87,6.87,6.83,6.85,31400.0,5.6074,5.6074,5.5747,5.5911,31400.0
2006-03-30 11:25:00,6.84,6.87,6.84,6.87,159900.0,5.5829,5.6074,5.5829,5.6074,159900.0
2006-03-30 11:30:00,6.87,6.87,6.85,6.86,43800.0,5.6074,5.6074,5.5911,5.5992,43800.0
2006-03-30 11:35:00,6.86,6.87,6.85,6.87,14300.0,5.5992,5.6074,5.5911,5.6074,14300.0
2006-03-30 11:40:00,6.86,6.87,6.86,6.87,37300.0,5.5992,5.6074,5.5992,5.6074,37300.0
2006-03-30 11:45:00,6.87,6.9,6.87,6.9,64400.0,5.6074,5.6319,5.6074,5.6319,64400.0
2006-03-30 11:50:00,6.9,6.9,6.89,6.89,22300.0,5.6319,5.6319,5.6237,5.6237,22300.0
2006-03-30 11:55:00,6.89,6.9,6.89,6.9,51100.0,5.6237,5.6319,5.6237,5.6319,51100.0
2006-03-30 12:00:00,6.91,6.93,6.9,6.92,89200.0,5.64,5.6564,5.6319,5.6482,89200.0
2006-03-30 12:05:00,6.93,6.93,6.91,6.92,36300.0,5.6564,5.6564,5.64,5.6482,36300.0
2006-03-30 12:10:00,6.92,6.92,6.91,6.92,14800.0,5.6482,5.6482,5.64,5.6482,14800.0
2006-03-30 12:15:00,6.91,6.92,6.91,6.91,16700.0,5.64,5.6482,5.64,5.64,16700.0
2006-03-30 12:20:00,6.91,6.91,6.9,6.91,32700.0,5.64,5.64,5.6319,5.64,32700.0
2006-03-30 12:25:00,6.9,6.93,6.89,6.9,226200.0,5.6319,5.6564,5.6237,5.6319,226200.0
2006-03-30 12:30:00,6.9,6.93,6.9,6.93,160400.0,5.6319,5.6564,5.6319,5.6564,160400.0
2006-03-30 12:35:00,6.93,6.94,6.93,6.94,22900.0,5.6564,5.6645,5.6564,5.6645,22900.0
2006-03-30 12:40:00,6.94,6.95,6.93,6.94,26900.0,5.6645,5.6727,5.6564,5.6645,26900.0
2006-03-30 12:45:00,6.94,6.95,6.92,6.93,60300.0,5.6645,5.6727,5.6482,5.6564,60300.0
2006-03-30 12:50:00,6.93,6.94,6.93,6.93,9800.0,5.6564,5.6645,5.6564,5.6564,9800.0
2006-03-30 12:55:00,6.94,6.98,6.94,6.98,97400.0,5.6645,5.6972,5.6645,5.6972,97400.0
2006-03-30 13:00:00,6.98,7.0,6.96,6.96,181000.0,5.6972,5.7135,5.6808,5.6808,181000.0
2006-03-30 13:05:00,6.97,6.97,6.96,6.97,17400.0,5.689,5.689,5.6808,5.689,17400.0
2006-03-30 13:10:00,6.97,6.97,6.96,6.96,29200.0,5.689,5.689,5.6808,5.6808,29200.0
2006-03-30 13:15:00,6.97,6.97,6.95,6.96,69600.0,5.689,5.689,5.6727,5.6808,69600.0
2006-03-30 13:20:00,6.97,6.97,6.96,6.97,9500.0,5.689,5.689,5.6808,5.689,9500.0
2006-03-30 13:25:00,6.97,6.97,6.96,6.96,18500.0,5.689,5.689,5.6808,5.6808,18500.0
2006-03-30 13:30:00,6.96,6.97,6.94,6.94,100400.0,5.6808,5.689,5.6645,5.6645,100400.0
2006-03-30 13:35:00,6.94,6.95,6.94,6.94,9000.0,5.6645,5.6727,5.6645,5.6645,9000.0
2006-03-30 13:40:00,6.94,6.95,6.94,6.95,13600.0,5.6645,5.6727,5.6645,5.6727,13600.0
2006-03-30 13:45:00,6.95,6.96,6.94,6.96,50200.0,5.6727,5.6808,5.6645,5.6808,50200.0
2006-03-30 13:50:00,6.96,6.97,6.96,6.97,56600.0,5.6808,5.689,5.6808,5.689,56600.0
2006-03-30 13:55:00,6.97,6.97,6.96,6.97,32500.0,5.689,5.689,5.6808,5.689,32500.0
2006-03-30 14:00:00,6.97,6.98,6.96,6.98,80400.0,5.689,5.6972,5.6808,5.6972,80400.0
2006-03-30 14:05:00,6.98,6.98,6.95,6.96,96500.0,5.6972,5.6972,5.6727,5.6808,96500.0
2006-03-30 14:10:00,6.96,6.96,6.95,6.96,10600.0,5.6808,5.6808,5.6727,5.6808,10600.0
2006-03-30 14:15:00,6.95,6.98,6.95,6.98,30700.0,5.6727,5.6972,5.6727,5.6972,30700.0
2006-03-30 14:20:00,6.98,6.98,6.97,6.97,22900.0,5.6972,5.6972,5.689,5.689,22900.0
2006-03-30 14:25:00,6.97,6.98,6.97,6.98,7500.0,5.689,5.6972,5.689,5.6972,7500.0
2006-03-30 14:30:00,6.97,6.98,6.97,6.98,102700.0,5.689,5.6972,5.689,5.6972,102700.0
2006-03-30 14:35:00,6.98,6.98,6.97,6.98,45700.0,5.6972,5.6972,5.689,5.6972,45700.0
2006-03-30 14:40:00,6.98,6.98,6.97,6.98,88600.0,5.6972,5.6972,5.689,5.6972,88600.0
2006-03-30 14:45:00,6.98,6.98,6.97,6.98,115000.0,5.6972,5.6972,5.689,5.6972,115000.0
2006-03-30 14:50:00,6.97,7.0,6.97,6.98,149900.0,5.689,5.7135,5.689,5.6972,149900.0
2006-03-30 14:55:00,6.97,6.99,6.97,6.98,94300.0,5.689,5.7053,5.689,5.6972,94300.0
2006-03-30 15:00:00,6.98,7.0,6.98,6.99,130300.0,5.6972,5.7135,5.6972,5.7053,130300.0
2006-03-30 15:05:00,6.99,7.0,6.98,6.98,141100.0,5.7053,5.7135,5.6972,5.6972,141100.0
2006-03-30 15:10:00,6.98,6.99,6.96,6.96,54900.0,5.6972,5.7053,5.6808,5.6808,54900.0
2006-03-30 15:15:00,6.97,6.99,6.96,6.98,153900.0,5.689,5.7053,5.6808,5.6972,153900.0
2006-03-30 15:20:00,6.98,7.0,6.98,6.98,177800.0,5.6972,5.7135,5.6972,5.6972,177800.0
2006-03-30 15:25:00,6.98,6.99,6.95,6.96,267900.0,5.6972,5.7053,5.6727,5.6808,267900.0
2006-03-30 15:30:00,6.96,6.98,6.95,6.98,63100.0,5.6808,5.6972,5.6727,5.6972,63100.0
2006-03-30 15:35:00,6.98,6.98,6.97,6.98,82400.0,5.6972,5.6972,5.689,5.6972,82400.0
2006-03-30 15:40:00,6.98,6.99,6.95,6.97,318000.0,5.6972,5.7053,5.6727,5.689,318000.0
2006-03-30 15:45:00,6.97,6.98,6.97,6.97,39400.0,5.689,5.6972,5.689,5.689,39400.0
2006-03-30 15:50:00,6.97,6.99,6.91,6.91,331500.0,5.689,5.7053,5.64,5.64,331500.0
2006-03-30 15:55:00,6.92,6.97,6.91,6.95,166700.0,5.6482,5.689,5.64,5.6727,166700.0
2006-03-31 09:30:00,6.99,7.01,6.95,7.0,57500.0,5.7053,5.7217,5.6727,5.7135,57500.0
2006-03-31 09:35:00,7.0,7.0,6.98,6.99,42500.0,5.7135,5.7135,5.6972,5.7053,42500.0
2006-03-31 09:40:00,6.98,7.0,6.95,6.97,46200.0,5.6972,5.7135,5.6727,5.689,46200.0
2006-03-31 09:45:00,6.96,6.99,6.96,6.98,29100.0,5.6808,5.7053,5.6808,5.6972,29100.0
2006-03-31 09:50:00,6.99,6.99,6.96,6.97,80700.0,5.7053,5.7053,5.6808,5.689,80700.0
2006-03-31 09:55:00,6.98,6.98,6.97,6.98,35200.0,5.6972,5.6972,5.689,5.6972,35200.0
2006-03-31 10:00:00,6.98,6.99,6.98,6.99,34200.0,5.6972,5.7053,5.6972,5.7053,34200.0
2006-03-31 10:05:00,6.99,7.0,6.98,7.0,66300.0,5.7053,5.7135,5.6972,5.7135,66300.0
2006-03-31 10:10:00,6.99,7.0,6.99,7.0,70300.0,5.7053,5.7135,5.7053,5.7135,70300.0
2006-03-31 10:15:00,7.0,7.0,6.97,6.98,55500.0,5.7135,5.7135,5.689,5.6972,55500.0
2006-03-31 10:20:00,6.98,6.99,6.98,6.99,20800.0,5.6972,5.7053,5.6972,5.7053,20800.0
2006-03-31 10:25:00,6.99,6.99,6.94,6.95,103000.0,5.7053,5.7053,5.6645,5.6727,103000.0
2006-03-31 10:30:00,6.95,6.95,6.88,6.9,133100.0,5.6727,5.6727,5.6156,5.6319,133100.0
2006-03-31 10:35:00,6.9,6.92,6.89,6.92,67200.0,5.6319,5.6482,5.6237,5.6482,67200.0
2006-03-31 10:40:00,6.92,6.92,6.9,6.9,12000.0,5.6482,5.6482,5.6319,5.6319,12000.0
2006-03-31 10:45:00,6.91,6.91,6.9,6.91,9400.0,5.64,5.64,5.6319,5.64,9400.0
2006-03-31 10:50:00,6.91,6.91,6.9,6.9,36100.0,5.64,5.64,5.6319,5.6319,36100.0
2006-03-31 10:55:00,6.9,6.91,6.89,6.9,79300.0,5.6319,5.64,5.6237,5.6319,79300.0
2006-03-31 11:00:00,6.89,6.9,6.89,6.89,7600.0,5.6237,5.6319,5.6237,5.6237,7600.0
2006-03-31 11:05:00,6.89,6.9,6.89,6.9,6400.0,5.6237,5.6319,5.6237,5.6319,6400.0
2006-03-31 11:10:00,6.9,6.9,6.88,6.88,35500.0,5.6319,5.6319,5.6156,5.6156,35500.0
2006-03-31 11:15:00,6.88,6.89,6.79,6.83,208000.0,5.6156,5.6237,5.5421,5.5747,208000.0
2006-03-31 11:20:00,6.83,6.85,6.83,6.84,62500.0,5.5747,5.5911,5.5747,5.5829,62500.0
2006-03-31 11:25:00,6.84,6.85,6.83,6.83,29800.0,5.5829,5.5911,5.5747,5.5747,29800.0
2006-03-31 11:30:00,6.83,6.84,6.83,6.84,21000.0,5.5747,5.5829,5.5747,5.5829,21000.0
2006-03-31 11:35:00,6.84,6.84,6.81,6.83,34300.0,5.5829,5.5829,5.5584,5.5747,34300.0
2006-03-31 11:40:00,6.83,6.83,6.82,6.82,12100.0,5.5747,5.5747,5.5666,5.5666,12100.0
2006-03-31 11:45:00,6.82,6.83,6.82,6.83,24500.0,5.5666,5.5747,5.5666,5.5747,24500.0
2006-03-31 11:50:00,6.82,6.83,6.82,6.82,9400.0,5.5666,5.5747,5.5666,5.5666,9400.0
2006-03-31 11:55:00,6.82,6.83,6.82,6.83,36000.0,5.5666,5.5747,5.5666,5.5747,36000.0
2006-03-31 12:00:00,6.82,6.83,6.82,6.82,7600.0,5.5666,5.5747,5.5666,5.5666,7600.0
2006-03-31 12:05:00,6.83,6.83,6.82,6.83,2100.0,5.5747,5.5747,5.5666,5.5747,2100.0
2006-03-31 12:10:00,6.82,6.83,6.82,6.82,57000.0,5.5666,5.5747,5.5666,5.5666,57000.0
2006-03-31 12:15:00,6.83,6.85,6.82,6.84,29200.0,5.5747,5.5911,5.5666,5.5829,29200.0
2006-03-31 12:20:00,6.85,6.85,6.84,6.85,5100.0,5.5911,5.5911,5.5829,5.5911,5100.0
2006-03-31 12:25:00,6.85,6.85,6.84,6.84,6100.0,5.5911,5.5911,5.5829,5.5829,6100.0
2006-03-31 12:30:00,6.85,6.85,6.84,6.85,7200.0,5.5911,5.5911,5.5829,5.5911,7200.0
2006-03-31 12:35:00,6.85,6.85,6.84,6.84,4300.0,5.5911,5.5911,5.5829,5.5829,4300.0
2006-03-31 12:40:00,6.85,6.86,6.84,6.85,131200.0,5.5911,5.5992,5.5829,5.5911,131200.0
2006-03-31 12:45:00,6.84,6.85,6.84,6.84,10000.0,5.5829,5.5911,5.5829,5.5829,10000.0
2006-03-31 12:50:00,6.85,6.85,6.84,6.84,35800.0,5.5911,5.5911,5.5829,5.5829,35800.0
2006-03-31 12:55:00,6.85,6.85,6.84,6.84,5500.0,5.5911,5.5911,5.5829,5.5829,5500.0
2006-03-31 13:00:00,6.84,6.85,6.84,6.85,26600.0,5.5829,5.5911,5.5829,5.5911,26600.0
2006-03-31 13:05:00,6.84,6.85,6.82,6.83,28900.0,5.5829,5.5911,5.5666,5.5747,28900.0
2006-03-31 13:10:00,6.83,6.83,6.8,6.82,105300.0,5.5747,5.5747,5.5503,5.5666,105300.0
2006-03-31 13:15:00,6.82,6.82,6.81,6.82,9000.0,5.5666,5.5666,5.5584,5.5666,9000.0
2006-03-31 13:20:00,6.81,6.82,6.8,6.81,44900.0,5.5584,5.5666,5.5503,5.5584,44900.0
2006-03-31 13:25:00,6.81,6.81,6.79,6.79,61600.0,5.5584,5.5584,5.5421,5.5421,61600.0
2006-03-31 13:30:00,6.8,6.8,6.77,6.77,100300.0,5.5503,5.5503,5.5258,5.5258,100300.0
2006-03-31 13:35:00,6.77,6.77,6.72,6.76,244400.0,5.5258,5.5258,5.485,5.5176,244400.0
2006-03-31 13:40:00,6.76,6.77,6.76,6.76,23400.0,5.5176,5.5258,5.5176,5.5176,23400.0
2006-03-31 13:45:00,6.76,6.77,6.76,6.77,26300.0,5.5176,5.5258,5.5176,5.5258,26300.0
2006-03-31 13:50:00,6.77,6.77,6.76,6.76,8900.0,5.5258,5.5258,5.5176,5.5176,8900.0
2006-03-31 13:55:00,6.77,6.78,6.76,6.77,19700.0,5.5258,5.5339,5.5176,5.5258,19700.0
2006-03-31 14:00:00,6.77,6.8,6.77,6.8,20900.0,5.5258,5.5503,5.5258,5.5503,20900.0
2006-03-31 14:05:00,6.8,6.81,6.79,6.8,58000.0,5.5503,5.5584,5.5421,5.5503,58000.0
2006-03-31 14:10:00,6.81,6.81,6.8,6.81,5300.0,5.5584,5.5584,5.5503,5.5584,5300.0
2006-03-31 14:15:00,6.81,6.81,6.8,6.8,14900.0,5.5584,5.5584,5.5503,5.5503,14900.0
2006-03-31 14:20:00,6.8,6.82,6.8,6.82,21700.0,5.5503,5.5666,5.5503,5.5666,21700.0
2006-03-31 14:25:00,6.81,6.82,6.81,6.82,12300.0,5.5584,5.5666,5.5584,5.5666,12300.0
2006-03-31 14:30:00,6.82,6.82,6.81,6.82,3200.0,5.5666,5.5666,5.5584,5.5666,3200.0
2006-03-31 14:35:00,6.82,6.82,6.81,6.82,11100.0,5.5666,5.5666,5.5584,5.5666,11100.0
2006-03-31 14:40:00,6.82,6.82,6.81,6.82,7400.0,5.5666,5.5666,5.5584,5.5666,7400.0
2006-03-31 14:45:00,6.81,6.82,6.81,6.82,16700.0,5.5584,5.5666,5.5584,5.5666,16700.0
2006-03-31 14:50:00,6.82,6.84,6.81,6.84,126800.0,5.5666,5.5829,5.5584,5.5829,126800.0
2006-03-31 14:55:00,6.84,6.84,6.83,6.83,23400.0,5.5829,5.5829,5.5747,5.5747,23400.0
2006-03-31 15:00:00,6.84,6.85,6.83,6.84,11000.0,5.5829,5.5911,5.5747,5.5829,11000.0
2006-03-31 15:05:00,6.84,6.85,6.84,6.84,6700.0,5.5829,5.5911,5.5829,5.5829,6700.0
2006-03-31 15:10:00,6.84,6.88,6.84,6.88,182800.0,5.5829,5.6156,5.5829,5.6156,182800.0
2006-03-31 15:15:00,6.88,6.88,6.7,6.82,437700.0,5.6156,5.6156,5.4686,5.5666,437700.0
2006-03-31 15:20:00,6.81,6.84,6.81,6.83,101200.0,5.5584,5.5829,5.5584,5.5747,101200.0
2006-03-31 15:25:00,6.82,6.83,6.72,6.78,154800.0,5.5666,5.5747,5.485,5.5339,154800.0
2006-03-31 15:30:00,6.78,6.8,6.77,6.8,76100.0,5.5339,5.5503,5.5258,5.5503,76100.0
2006-03-31 15:35:00,6.79,6.8,6.79,6.79,35000.0,5.5421,5.5503,5.5421,5.5421,35000.0
2006-03-31 15:40:00,6.8,6.8,6.76,6.76,240700.0,5.5503,5.5503,5.5176,5.5176,240700.0
2006-03-31 15:45:00,6.76,6.77,6.76,6.76,36300.0,5.5176,5.5258,5.5176,5.5176,36300.0
2006-03-31 15:50:00,6.76,6.77,6.76,6.76,47200.0,5.5176,5.5258,5.5176,5.5176,47200.0
2006-03-31 15:55:00,6.76,6.78,6.76,6.78,110000.0,5.5176,5.5339,5.5176,5.5339,110000.0
2006-04-03 09:30:00,6.91,6.98,6.9,6.98,175700.0,5.64,5.6972,5.6319,5.6972,175700.0
2006-04-03 09:35:00,6.98,7.0,6.94,6.95,83800.0,5.6972,5.7135,5.6645,5.6727,83800.0
2006-04-03 09:40:00,6.94,6.96,6.92,6.93,82100.0,5.6645,5.6808,5.6482,5.6564,82100.0
2006-04-03 09:45:00,6.93,6.99,6.93,6.99,208300.0,5.6564,5.7053,5.6564,5.7053,208300.0
2006-04-03 09:50:00,6.99,6.99,6.97,6.98,49200.0,5.7053,5.7053,5.689,5.6972,49200.0
2006-04-03 09:55:00,6.98,6.99,6.97,6.99,22000.0,5.6972,5.7053,5.689,5.7053,22000.0
2006-04-03 10:00:00,6.98,7.02,6.98,7.02,111000.0,5.6972,5.7298,5.6972,5.7298,111000.0
2006-04-03 10:05:00,7.02,7.06,7.01,7.05,232700.0,5.7298,5.7625,5.7217,5.7543,232700.0
2006-04-03 10:10:00,7.04,7.07,7.04,7.04,167900.0,5.7461,5.7706,5.7461,5.7461,167900.0
2006-04-03 10:15:00,7.04,7.05,7.02,7.02,89200.0,5.7461,5.7543,5.7298,5.7298,89200.0
2006-04-03 10:20:00,7.03,7.09,7.0,7.09,204600.0,5.738,5.787,5.7135,5.787,204600.0
2006-04-03 10:25:00,7.09,7.09,7.04,7.07,188000.0,5.787,5.787,5.7461,5.7706,188000.0
2006-04-03 10:30:00,7.06,7.08,7.06,7.07,49800.0,5.7625,5.7788,5.7625,5.7706,49800.0
2006-04-03 10:35:00,7.07,7.15,7.06,7.13,301100.0,5.7706,5.8359,5.7625,5.8196,301100.0
2006-04-03 10:40:00,7.13,7.3,7.13,7.25,347400.0,5.8196,5.9584,5.8196,5.9176,347400.0
2006-04-03 10:45:00,7.25,7.28,7.22,7.25,249800.0,5.9176,5.942,5.8931,5.9176,249800.0
2006-04-03 10:50:00,7.25,7.27,7.21,7.22,91100.0,5.9176,5.9339,5.8849,5.8931,91100.0
2006-04-03 10:55:00,7.22,7.25,7.22,7.24,56900.0,5.8931,5.9176,5.8931,5.9094,56900.0
2006-04-03 11:00:00,7.25,7.26,7.21,7.21,113000.0,5.9176,5.9257,5.8849,5.8849,113000.0
2006-04-03 11:05:00,7.21,7.22,7.19,7.2,140700.0,5.8849,5.8931,5.8686,5.8767,140700.0
2006-04-03 11:10:00,7.21,7.24,7.21,7.22,60900.0,5.8849,5.9094,5.8849,5.8931,60900.0
2006-04-03 11:15:00,7.22,7.25,7.22,7.25,59700.0,5.8931,5.9176,5.8931,5.9176,59700.0
2006-04-03 11:20:00,7.24,7.25,7.23,7.24,127000.0,5.9094,5.9176,5.9012,5.9094,127000.0
2006-04-03 11:25:00,7.24,7.25,7.23,7.24,122400.0,5.9094,5.9176,5.9012,5.9094,122400.0
2006-04-03 11:30:00,7.23,7.24,7.22,7.23,56300.0,5.9012,5.9094,5.8931,5.9012,56300.0
2006-04-03 11:35:00,7.23,7.25,7.23,7.24,63800.0,5.9012,5.9176,5.9012,5.9094,63800.0
2006-04-03 11:40:00,7.23,7.25,7.23,7.23,81800.0,5.9012,5.9176,5.9012,5.9012,81800.0
2006-04-03 11:45:00,7.23,7.25,7.21,7.21,96900.0,5.9012,5.9176,5.8849,5.8849,96900.0
2006-04-03 11:50:00,7.21,7.22,7.2,7.21,81700.0,5.8849,5.8931,5.8767,5.8849,81700.0
2006-04-03 11:55:00,7.21,7.23,7.2,7.2,86200.0,5.8849,5.9012,5.8767,5.8767,86200.0
2006-04-03 12:00:00,7.2,7.22,7.2,7.22,138000.0,5.8767,5.8931,5.8767,5.8931,138000.0
2006-04-03 12:05:00,7.22,7.22,7.19,7.19,62700.0,5.8931,5.8931,5.8686,5.8686,62700.0
2006-04-03 12:10:00,7.19,7.21,7.19,7.19,250100.0,5.8686,5.8849,5.8686,5.8686,250100.0
2006-04-03 12:15:00,7.2,7.22,7.19,7.22,65400.0,5.8767,5.8931,5.8686,5.8931,65400.0
2006-04-03 12:20:00,7.21,7.22,7.19,7.19,71100.0,5.8849,5.8931,5.8686,5.8686,71100.0
2006-04-03 12:25:00,7.19,7.2,7.19,7.2,38700.0,5.8686,5.8767,5.8686,5.8767,38700.0
2006-04-03 12:30:00,7.2,7.21,7.19,7.2,98000.0,5.8767,5.8849,5.8686,5.8767,98000.0
2006-04-03 12:35:00,7.2,7.23,7.2,7.23,110300.0,5.8767,5.9012,5.8767,5.9012,110300.0
2006-04-03 12:40:00,7.23,7.23,7.2,7.2,66300.0,5.9012,5.9012,5.8767,5.8767,66300.0
2006-04-03 12:45:00,7.2,7.22,7.18,7.22,210100.0,5.8767,5.8931,5.8604,5.8931,210100.0
2006-04-03 12:50:00,7.21,7.22,7.18,7.19,132400.0,5.8849,5.8931,5.8604,5.8686,132400.0
2006-04-03 12:55:00,7.2,7.21,7.19,7.19,227700.0,5.8767,5.8849,5.8686,5.8686,227700.0
2006-04-03 13:00:00,7.19,7.21,7.19,7.19,155400.0,5.8686,5.8849,5.8686,5.8686,155400.0
2006-04-03 13:05:00,7.19,7.21,7.16,7.21,171500.0,5.8686,5.8849,5.8441,5.8849,171500.0
2006-04-03 13:10:00,7.21,7.23,7.2,7.2,160500.0,5.8849,5.9012,5.8767,5.8767,160500.0
2006-04-03 13:15:00,7.21,7.23,7.2,7.22,254200.0,5.8849,5.9012,5.8767,5.8931,254200.0
2006-04-03 13:20:00,7.22,7.23,7.22,7.22,22100.0,5.8931,5.9012,5.8931,5.8931,22100.0
2006-04-03 13:25:00,7.22,7.24,7.21,7.23,49400.0,5.8931,5.9094,5.8849,5.9012,49400.0
2006-04-03 13:30:00,7.24,7.25,7.23,7.23,136500.0,5.9094,5.9176,5.9012,5.9012,136500.0
2006-04-03 13:35:00,7.24,7.24,7.22,7.22,80000.0,5.9094,5.9094,5.8931,5.8931,80000.0
2006-04-03 13:40:00,7.22,7.22,7.21,7.21,40600.0,5.8931,5.8931,5.8849,5.8849,40600.0
2006-04-03 13:45:00,7.21,7.21,7.2,7.21,96200.0,5.8849,5.8849,5.8767,5.8849,96200.0
2006-04-03 13:50:00,7.21,7.21,7.2,7.21,15800.0,5.8849,5.8849,5.8767,5.8849,15800.0
2006-04-03 13:55:00,7.2,7.25,7.19,7.24,418200.0,5.8767,5.9176,5.8686,5.9094,418200.0
2006-04-03 14:00:00,7.25,7.25,7.22,7.22,150200.0,5.9176,5.9176,5.8931,5.8931,150200.0
2006-04-03 14:05:00,7.23,7.24,7.22,7.23,35300.0,5.9012,5.9094,5.8931,5.9012,35300.0
2006-04-03 14:10:00,7.23,7.23,7.22,7.22,25400.0,5.9012,5.9012,5.8931,5.8931,25400.0
2006-04-03 14:15:00,7.22,7.23,7.21,7.21,49600.0,5.8931,5.9012,5.8849,5.8849,49600.0
2006-04-03 14:20:00,7.22,7.23,7.21,7.22,180300.0,5.8931,5.9012,5.8849,5.8931,180300.0
2006-04-03 14:25:00,7.22,7.23,7.21,7.22,31200.0,5.8931,5.9012,5.8849,5.8931,31200.0
2006-04-03 14:30:00,7.22,7.23,7.21,7.22,52500.0,5.8931,5.9012,5.8849,5.8931,52500.0
2006-04-03 14:35:00,7.21,7.22,7.21,7.22,39600.0,5.8849,5.8931,5.8849,5.8931,39600.0
2006-04-03 14:40:00,7.21,7.22,7.2,7.21,190200.0,5.8849,5.8931,5.8767,5.8849,190200.0
2006-04-03 14:45:00,7.21,7.22,7.2,7.2,43000.0,5.8849,5.8931,5.8767,5.8767,43000.0
2006-04-03 14:50:00,7.21,7.21,7.2,7.2,93600.0,5.8849,5.8849,5.8767,5.8767,93600.0
2006-04-03 14:55:00,7.21,7.22,7.2,7.22,133600.0,5.8849,5.8931,5.8767,5.8931,133600.0
2006-04-03 15:00:00,7.22,7.23,7.19,7.22,78300.0,5.8931,5.9012,5.8686,5.8931,78300.0
2006-04-03 15:05:00,7.22,7.22,7.19,7.21,127300.0,5.8931,5.8931,5.8686,5.8849,127300.0
2006-04-03 15:10:00,7.21,7.22,7.2,7.21,238600.0,5.8849,5.8931,5.8767,5.8849,238600.0
2006-04-03 15:15:00,7.22,7.23,7.21,7.22,74400.0,5.8931,5.9012,5.8849,5.8931,74400.0
2006-04-03 15:20:00,7.22,7.22,7.21,7.22,39300.0,5.8931,5.8931,5.8849,5.8931,39300.0
2006-04-03 15:25:00,7.21,7.25,7.21,7.25,160800.0,5.8849,5.9176,5.8849,5.9176,160800.0
2006-04-03 15:30:00,7.25,7.25,7.2,7.22,213300.0,5.9176,5.9176,5.8767,5.8931,213300.0
2006-04-03 15:35:00,7.22,7.22,7.2,7.21,96600.0,5.8931,5.8931,5.8767,5.8849,96600.0
2006-04-03 15:40:00,7.21,7.22,7.2,7.2,143300.0,5.8849,5.8931,5.8767,5.8767,143300.0
2006-04-03 15:45:00,7.2,7.22,7.19,7.21,419900.0,5.8767,5.8931,5.8686,5.8849,419900.0
2006-04-03 15:50:00,7.21,7.22,7.19,7.22,754500.0,5.8849,5.8931,5.8686,5.8931,754500.0
2006-04-03 15:55:00,7.22,7.23,7.2,7.21,233400.0,5.8931,5.9012,5.8767,5.8849,233400.0
2006-04-04 09:30:00,7.21,7.33,7.2,7.32,176700.0,5.8849,5.9828,5.8767,5.9747,176700.0
2006-04-04 09:35:00,7.33,7.35,7.25,7.32,127600.0,5.9828,5.9992,5.9176,5.9747,127600.0
2006-04-04 09:40:00,7.32,7.33,7.25,7.25,107600.0,5.9747,5.9828,5.9176,5.9176,107600.0
2006-04-04 09:45:00,7.25,7.31,7.23,7.3,134200.0,5.9176,5.9665,5.9012,5.9584,134200.0
2006-04-04 09:50:00,7.3,7.33,7.3,7.31,69300.0,5.9584,5.9828,5.9584,5.9665,69300.0
2006-04-04 09:55:00,7.31,7.31,7.28,7.29,44900.0,5.9665,5.9665,5.942,5.9502,44900.0
2006-04-04 10:00:00,7.28,7.32,7.28,7.31,144100.0,5.942,5.9747,5.942,5.9665,144100.0
2006-04-04 10:05:00,7.3,7.31,7.29,7.29,59200.0,5.9584,5.9665,5.9502,5.9502,59200.0
2006-04-04 10:10:00,7.29,7.29,7.24,7.28,73800.0,5.9502,5.9502,5.9094,5.942,73800.0
2006-04-04 10:15:00,7.28,7.29,7.27,7.27,28900.0,5.942,5.9502,5.9339,5.9339,28900.0
2006-04-04 10:20:00,7.27,7.27,7.26,7.26,10300.0,5.9339,5.9339,5.9257,5.9257,10300.0
2006-04-04 10:25:00,7.26,7.26,7.23,7.25,106100.0,5.9257,5.9257,5.9012,5.9176,106100.0
2006-04-04 10:30:00,7.25,7.25,7.19,7.25,102800.0,5.9176,5.9176,5.8686,5.9176,102800.0
2006-04-04 10:35:00,7.24,7.24,7.21,7.24,121100.0,5.9094,5.9094,5.8849,5.9094,121100.0
2006-04-04 10:40:00,7.24,7.24,7.21,7.21,29800.0,5.9094,5.9094,5.8849,5.8849,29800.0
2006-04-04 10:45:00,7.21,7.22,7.2,7.2,29900.0,5.8849,5.8931,5.8767,5.8767,29900.0
2006-04-04 10:50:00,7.19,7.23,7.19,7.21,141000.0,5.8686,5.9012,5.8686,5.8849,141000.0
2006-04-04 10:55:00,7.21,7.21,7.17,7.17,67600.0,5.8849,5.8849,5.8523,5.8523,67600.0
2006-04-04 11:00:00,7.17,7.22,7.17,7.21,89500.0,5.8523,5.8931,5.8523,5.8849,89500.0
2006-04-04 11:05:00,7.21,7.23,7.2,7.22,111000.0,5.8849,5.9012,5.8767,5.8931,111000.0
2006-04-04 11:10:00,7.22,7.23,7.2,7.2,41400.0,5.8931,5.9012,5.8767,5.8767,41400.0
2006-04-04 11:15:00,7.21,7.23,7.2,7.23,38600.0,5.8849,5.9012,5.8767,5.9012,38600.0
2006-04-04 11:20:00,7.23,7.23,7.22,7.22,23400.0,5.9012,5.9012,5.8931,5.8931,23400.0
2006-04-04 11:25:00,7.22,7.23,7.22,7.23,24800.0,5.8931,5.9012,5.8931,5.9012,24800.0
2006-04-04 11:30:00,7.24,7.24,7.23,7.24,297000.0,5.9094,5.9094,5.9012,5.9094,297000.0
2006-04-04 11:35:00,7.24,7.25,7.24,7.24,15800.0,5.9094,5.9176,5.9094,5.9094,15800.0
2006-04-04 11:40:00,7.23,7.24,7.22,7.23,24500.0,5.9012,5.9094,5.8931,5.9012,24500.0
2006-04-04 11:45:00,7.22,7.26,7.22,7.26,60800.0,5.8931,5.9257,5.8931,5.9257,60800.0
2006-04-04 11:50:00,7.25,7.25,7.22,7.22,21800.0,5.9176,5.9176,5.8931,5.8931,21800.0
2006-04-04 11:55:00,7.21,7.23,7.21,7.22,79900.0,5.8849,5.9012,5.8849,5.8931,79900.0
2006-04-04 12:00:00,7.22,7.23,7.2,7.22,57600.0,5.8931,5.9012,5.8767,5.8931,57600.0
2006-04-04 12:05:00,7.22,7.23,7.21,7.22,27400.0,5.8931,5.9012,5.8849,5.8931,27400.0
2006-04-04 12:10:00,7.22,7.23,7.21,7.21,19300.0,5.8931,5.9012,5.8849,5.8849,19300.0
2006-04-04 12:15:00,7.22,7.28,7.2,7.25,111800.0,5.8931,5.942,5.8767,5.9176,111800.0
2006-04-04 12:20:00,7.24,7.25,7.24,7.25,4600.0,5.9094,5.9176,5.9094,5.9176,4600.0
2006-04-04 12:25:00,7.25,7.25,7.24,7.24,2400.0,5.9176,5.9176,5.9094,5.9094,2400.0
2006-04-04 12:30:00,7.24,7.24,7.23,7.23,25700.0,5.9094,5.9094,5.9012,5.9012,25700.0
2006-04-04 12:35:00,7.22,7.23,7.21,7.22,29300.0,5.8931,5.9012,5.8849,5.8931,29300.0
2006-04-04 12:40:00,7.21,7.22,7.21,7.21,32900.0,5.8849,5.8931,5.8849,5.8849,32900.0
2006-04-04 12:45:00,7.2,7.21,7.2,7.2,14200.0,5.8767,5.8849,5.8767,5.8767,14200.0
2006-04-04 12:50:00,7.2,7.21,7.2,7.21,22800.0,5.8767,5.8849,5.8767,5.8849,22800.0
2006-04-04 12:55:00,7.21,7.24,7.21,7.23,82800.0,5.8849,5.9094,5.8849,5.9012,82800.0
2006-04-04 13:00:00,7.23,7.23,7.22,7.22,6300.0,5.9012,5.9012,5.8931,5.8931,6300.0
2006-04-04 13:05:00,7.22,7.23,7.22,7.22,6100.0,5.8931,5.9012,5.8931,5.8931,6100.0
2006-04-04 13:10:00,7.22,7.24,7.22,7.23,53500.0,5.8931,5.9094,5.8931,5.9012,53500.0
2006-04-04 13:15:00,7.23,7.24,7.23,7.23,32800.0,5.9012,5.9094,5.9012,5.9012,32800.0
2006-04-04 13:20:00,7.23,7.23,7.22,7.22,7500.0,5.9012,5.9012,5.8931,5.8931,7500.0
2006-04-04 13:25:00,7.22,7.23,7.22,7.22,9600.0,5.8931,5.9012,5.8931,5.8931,9600.0
2006-04-04 13:30:00,7.22,7.22,7.21,7.21,22000.0,5.8931,5.8931,5.8849,5.8849,22000.0
2006-04-04 13:35:00,7.2,7.22,7.2,7.22,83300.0,5.8767,5.8931,5.8767,5.8931,83300.0
2006-04-04 13:40:00,7.22,7.23,7.18,7.18,52600.0,5.8931,5.9012,5.8604,5.8604,52600.0
2006-04-04 13:45:00,7.18,7.21,7.17,7.21,127700.0,5.8604,5.8849,5.8523,5.8849,127700.0
2006-04-04 13:50:00,7.2,7.22,7.2,7.22,11200.0,5.8767,5.8931,5.8767,5.8931,11200.0
2006-04-04 13:55:00,7.22,7.22,7.2,7.21,19100.0,5.8931,5.8931,5.8767,5.8849,19100.0
2006-04-04 14:00:00,7.21,7.21,7.19,7.2,61400.0,5.8849,5.8849,5.8686,5.8767,61400.0
2006-04-04 14:05:00,7.21,7.21,7.18,7.2,34900.0,5.8849,5.8849,5.8604,5.8767,34900.0
2006-04-04 14:10:00,7.2,7.22,7.19,7.19,54200.0,5.8767,5.8931,5.8686,5.8686,54200.0
2006-04-04 14:15:00,7.19,7.21,7.18,7.2,134200.0,5.8686,5.8849,5.8604,5.8767,134200.0
2006-04-04 14:20:00,7.2,7.25,7.2,7.23,124800.0,5.8767,5.9176,5.8767,5.9012,124800.0
2006-04-04 14:25:00,7.22,7.23,7.21,7.21,32500.0,5.8931,5.9012,5.8849,5.8849,32500.0
2006-04-04 14:30:00,7.22,7.22,7.2,7.2,68500.0,5.8931,5.8931,5.8767,5.8767,68500.0
2006-04-04 14:35:00,7.19,7.2,7.17,7.18,54800.0,5.8686,5.8767,5.8523,5.8604,54800.0
2006-04-04 14:40:00,7.18,7.19,7.18,7.18,24500.0,5.8604,5.8686,5.8604,5.8604,24500.0
2006-04-04 14:45:00,7.19,7.19,7.18,7.18,12300.0,5.8686,5.8686,5.8604,5.8604,12300.0
2006-04-04 14:50:00,7.18,7.21,7.16,7.2,133900.0,5.8604,5.8849,5.8441,5.8767,133900.0
2006-04-04 14:55:00,7.2,7.2,7.19,7.19,23700.0,5.8767,5.8767,5.8686,5.8686,23700.0
2006-04-04 15:00:00,7.18,7.21,7.18,7.2,72500.0,5.8604,5.8849,5.8604,5.8767,72500.0
2006-04-04 15:05:00,7.2,7.21,7.2,7.2,16500.0,5.8767,5.8849,5.8767,5.8767,16500.0
2006-04-04 15:10:00,7.2,7.2,7.17,7.18,22400.0,5.8767,5.8767,5.8523,5.8604,22400.0
2006-04-04 15:15:00,7.18,7.18,7.17,7.17,13100.0,5.8604,5.8604,5.8523,5.8523,13100.0
2006-04-04 15:20:00,7.17,7.18,7.17,7.18,46000.0,5.8523,5.8604,5.8523,5.8604,46000.0
2006-04-04 15:25:00,7.17,7.24,7.17,7.22,178500.0,5.8523,5.9094,5.8523,5.8931,178500.0
2006-04-04 15:30:00,7.22,7.22,7.2,7.2,52300.0,5.8931,5.8931,5.8767,5.8767,52300.0
2006-04-04 15:35:00,7.21,7.22,7.2,7.2,33300.0,5.8849,5.8931,5.8767,5.8767,33300.0
2006-04-04 15:40:00,7.2,7.2,7.19,7.19,24800.0,5.8767,5.8767,5.8686,5.8686,24800.0
2006-04-04 15:45:00,7.19,7.21,7.18,7.21,124800.0,5.8686,5.8849,5.8604,5.8849,124800.0
2006-04-04 15:50:00,7.2,7.21,7.18,7.18,45600.0,5.8767,5.8849,5.8604,5.8604,45600.0
2006-04-04 15:55:00,7.18,7.19,7.17,7.18,76300.0,5.8604,5.8686,5.8523,5.8604,76300.0
2006-04-05 09:30:00,7.15,7.15,7.09,7.09,63500.0,5.8359,5.8359,5.787,5.787,63500.0
2006-04-05 09:35:00,7.1,7.12,7.08,7.12,119900.0,5.7951,5.8114,5.7788,5.8114,119900.0
2006-04-05 09:40:00,7.12,7.14,7.05,7.06,59400.0,5.8114,5.8278,5.7543,5.7625,59400.0
2006-04-05 09:45:00,7.05,7.1,7.05,7.1,68900.0,5.7543,5.7951,5.7543,5.7951,68900.0
2006-04-05 09:50:00,7.11,7.18,7.1,7.17,76100.0,5.8033,5.8604,5.7951,5.8523,76100.0
2006-04-05 09:55:00,7.17,7.19,7.14,7.18,89700.0,5.8523,5.8686,5.8278,5.8604,89700.0
2006-04-05 10:00:00,7.18,7.21,7.18,7.2,22500.0,5.8604,5.8849,5.8604,5.8767,22500.0
2006-04-05 10:05:00,7.19,7.2,7.18,7.2,30200.0,5.8686,5.8767,5.8604,5.8767,30200.0
2006-04-05 10:10:00,7.19,7.2,7.16,7.16,28000.0,5.8686,5.8767,5.8441,5.8441,28000.0
2006-04-05 10:15:00,7.16,7.16,7.15,7.16,22400.0,5.8441,5.8441,5.8359,5.8441,22400.0
2006-04-05 10:20:00,7.16,7.17,7.16,7.17,19300.0,5.8441,5.8523,5.8441,5.8523,19300.0
2006-04-05 10:25:00,7.18,7.2,7.17,7.19,45000.0,5.8604,5.8767,5.8523,5.8686,45000.0
2006-04-05 10:30:00,7.19,7.19,7.18,7.18,62600.0,5.8686,5.8686,5.8604,5.8604,62600.0
2006-04-05 10:35:00,7.18,7.22,7.18,7.18,148600.0,5.8604,5.8931,5.8604,5.8604,148600.0
2006-04-05 10:40:00,7.18,7.19,7.17,7.17,34600.0,5.8604,5.8686,5.8523,5.8523,34600.0
2006-04-05 10:45:00,7.17,7.2,7.17,7.2,22700.0,5.8523,5.8767,5.8523,5.8767,22700.0
2006-04-05 10:50:00,7.2,7.2,7.19,7.19,14000.0,5.8767,5.8767,5.8686,5.8686,14000.0
2006-04-05 10:55:00,7.19,7.2,7.18,7.18,25700.0,5.8686,5.8767,5.8604,5.8604,25700.0
2006-04-05 11:00:00,7.18,7.2,7.17,7.18,90900.0,5.8604,5.8767,5.8523,5.8604,90900.0
2006-04-05 11:05:00,7.18,7.18,7.17,7.17,22900.0,5.8604,5.8604,5.8523,5.8523,22900.0
2006-04-05 11:10:00,7.17,7.18,7.15,7.16,25300.0,5.8523,5.8604,5.8359,5.8441,25300.0
2006-04-05 11:15:00,7.16,7.18,7.15,7.17,69500.0,5.8441,5.8604,5.8359,5.8523,69500.0
2006-04-05 11:20:00,7.17,7.2,7.17,7.19,37100.0,5.8523,5.8767,5.8523,5.8686,37100.0
2006-04-05 11:25:00,7.19,7.19,7.18,7.18,6300.0,5.8686,5.8686,5.8604,5.8604,6300.0
2006-04-05 11:30:00,7.18,7.18,7.15,7.15,72100.0,5.8604,5.8604,5.8359,5.8359,72100.0
2006-04-05 11:35:00,7.15,7.18,7.13,7.16,100500.0,5.8359,5.8604,5.8196,5.8441,100500.0
2006-04-05 11:40:00,7.17,7.17,7.15,7.16,87800.0,5.8523,5.8523,5.8359,5.8441,87800.0
2006-04-05 11:45:00,7.15,7.18,7.15,7.18,79800.0,5.8359,5.8604,5.8359,5.8604,79800.0
2006-04-05 11:50:00,7.18,7.18,7.17,7.18,3800.0,5.8604,5.8604,5.8523,5.8604,3800.0
2006-04-05 11:55:00,7.17,7.18,7.17,7.17,18400.0,5.8523,5.8604,5.8523,5.8523,18400.0
2006-04-05 12:00:00,7.17,7.18,7.16,7.17,56900.0,5.8523,5.8604,5.8441,5.8523,56900.0
2006-04-05 12:05:00,7.18,7.18,7.15,7.17,67900.0,5.8604,5.8604,5.8359,5.8523,67900.0
2006-04-05 12:10:00,7.18,7.19,7.18,7.18,41400.0,5.8604,5.8686,5.8604,5.8604,41400.0
2006-04-05 12:15:00,7.18,7.19,7.18,7.18,4600.0,5.8604,5.8686,5.8604,5.8604,4600.0
2006-04-05 12:20:00,7.18,7.2,7.18,7.19,51000.0,5.8604,5.8767,5.8604,5.8686,51000.0
2006-04-05 12:25:00,7.19,7.2,7.17,7.17,21000.0,5.8686,5.8767,5.8523,5.8523,21000.0
2006-04-05 12:30:00,7.17,7.18,7.17,7.17,8500.0,5.8523,5.8604,5.8523,5.8523,8500.0
2006-04-05 12:35:00,7.17,7.2,7.17,7.2,60100.0,5.8523,5.8767,5.8523,5.8767,60100.0
2006-04-05 12:40:00,7.19,7.19,7.18,7.19,5400.0,5.8686,5.8686,5.8604,5.8686,5400.0
2006-04-05 12:45:00,7.18,7.22,7.18,7.22,74000.0,5.8604,5.8931,5.8604,5.8931,74000.0
2006-04-05 12:50:00,7.22,7.22,7.21,7.21,31500.0,5.8931,5.8931,5.8849,5.8849,31500.0
2006-04-05 12:55:00,7.22,7.22,7.2,7.2,29300.0,5.8931,5.8931,5.8767,5.8767,29300.0
2006-04-05 13:00:00,7.21,7.21,7.2,7.2,21700.0,5.8849,5.8849,5.8767,5.8767,21700.0
2006-04-05 13:05:00,7.21,7.21,7.19,7.21,35900.0,5.8849,5.8849,5.8686,5.8849,35900.0
2006-04-05 13:10:00,7.21,7.22,7.21,7.21,15200.0,5.8849,5.8931,5.8849,5.8849,15200.0
2006-04-05 13:15:00,7.21,7.22,7.21,7.21,11700.0,5.8849,5.8931,5.8849,5.8849,11700.0
2006-04-05 13:20:00,7.21,7.22,7.21,7.21,13600.0,5.8849,5.8931,5.8849,5.8849,13600.0
2006-04-05 13:25:00,7.21,7.22,7.21,7.21,11600.0,5.8849,5.8931,5.8849,5.8849,11600.0
2006-04-05 13:30:00,7.21,7.22,7.19,7.19,50900.0,5.8849,5.8931,5.8686,5.8686,50900.0
2006-04-05 13:35:00,7.19,7.21,7.19,7.2,59300.0,5.8686,5.8849,5.8686,5.8767,59300.0
2006-04-05 13:40:00,7.19,7.19,7.19,7.19,5200.0,5.8686,5.8686,5.8686,5.8686,5200.0
2006-04-05 13:45:00,7.19,7.19,7.18,7.18,30800.0,5.8686,5.8686,5.8604,5.8604,30800.0
2006-04-05 13:50:00,7.19,7.2,7.18,7.19,24800.0,5.8686,5.8767,5.8604,5.8686,24800.0
2006-04-05 13:55:00,7.19,7.2,7.19,7.2,900.0,5.8686,5.8767,5.8686,5.8767,900.0
2006-04-05 14:00:00,7.2,7.2,7.19,7.2,2900.0,5.8767,5.8767,5.8686,5.8767,2900.0
2006-04-05 14:05:00,7.2,7.2,7.19,7.19,113800.0,5.8767,5.8767,5.8686,5.8686,113800.0
2006-04-05 14:10:00,7.2,7.2,7.18,7.18,32400.0,5.8767,5.8767,5.8604,5.8604,32400.0
2006-04-05 14:15:00,7.18,7.21,7.18,7.19,92800.0,5.8604,5.8849,5.8604,5.8686,92800.0
2006-04-05 14:20:00,7.2,7.22,7.19,7.22,39400.0,5.8767,5.8931,5.8686,5.8931,39400.0
2006-04-05 14:25:00,7.22,7.23,7.22,7.22,10800.0,5.8931,5.9012,5.8931,5.8931,10800.0
2006-04-05 14:30:00,7.22,7.23,7.22,7.23,11500.0,5.8931,5.9012,5.8931,5.9012,11500.0
2006-04-05 14:35:00,7.23,7.23,7.21,7.22,23200.0,5.9012,5.9012,5.8849,5.8931,23200.0
2006-04-05 14:40:00,7.22,7.22,7.2,7.21,32100.0,5.8931,5.8931,5.8767,5.8849,32100.0
2006-04-05 14:45:00,7.2,7.23,7.19,7.22,86400.0,5.8767,5.9012,5.8686,5.8931,86400.0
2006-04-05 14:50:00,7.22,7.23,7.22,7.22,3100.0,5.8931,5.9012,5.8931,5.8931,3100.0
2006-04-05 14:55:00,7.22,7.23,7.22,7.22,3200.0,5.8931,5.9012,5.8931,5.8931,3200.0
2006-04-05 15:00:00,7.22,7.24,7.22,7.22,47900.0,5.8931,5.9094,5.8931,5.8931,47900.0
2006-04-05 15:05:00,7.22,7.22,7.19,7.19,180800.0,5.8931,5.8931,5.8686,5.8686,180800.0
2006-04-05 15:10:00,7.19,7.19,7.18,7.18,18100.0,5.8686,5.8686,5.8604,5.8604,18100.0
2006-04-05 15:15:00,7.18,7.2,7.18,7.2,124800.0,5.8604,5.8767,5.8604,5.8767,124800.0
2006-04-05 15:20:00,7.21,7.25,7.2,7.23,174300.0,5.8849,5.9176,5.8767,5.9012,174300.0
2006-04-05 15:25:00,7.25,7.25,7.24,7.24,16900.0,5.9176,5.9176,5.9094,5.9094,16900.0
2006-04-05 15:30:00,7.25,7.25,7.24,7.25,19200.0,5.9176,5.9176,5.9094,5.9176,19200.0
2006-04-05 15:35:00,7.24,7.24,7.23,7.23,51100.0,5.9094,5.9094,5.9012,5.9012,51100.0
2006-04-05 15:40:00,7.24,7.25,7.23,7.24,81200.0,5.9094,5.9176,5.9012,5.9094,81200.0
2006-04-05 15:45:00,7.24,7.24,7.23,7.23,8900.0,5.9094,5.9094,5.9012,5.9012,8900.0
2006-04-05 15:50:00,7.23,7.29,7.23,7.27,184400.0,5.9012,5.9502,5.9012,5.9339,184400.0
2006-04-05 15:55:00,7.27,7.28,7.26,7.26,69100.0,5.9339,5.942,5.9257,5.9257,69100.0
2006-04-06 09:30:00,7.27,7.27,7.19,7.19,95400.0,5.9339,5.9339,5.8686,5.8686,95400.0
2006-04-06 09:35:00,7.19,7.22,7.19,7.2,38600.0,5.8686,5.8931,5.8686,5.8767,38600.0
2006-04-06 09:40:00,7.2,7.21,7.19,7.21,66800.0,5.8767,5.8849,5.8686,5.8849,66800.0
2006-04-06 09:45:00,7.21,7.23,7.2,7.23,49600.0,5.8849,5.9012,5.8767,5.9012,49600.0
2006-04-06 09:50:00,7.23,7.26,7.23,7.25,11700.0,5.9012,5.9257,5.9012,5.9176,11700.0
2006-04-06 09:55:00,7.25,7.26,7.24,7.24,23500.0,5.9176,5.9257,5.9094,5.9094,23500.0
2006-04-06 10:00:00,7.24,7.26,7.24,7.25,17600.0,5.9094,5.9257,5.9094,5.9176,17600.0
2006-04-06 10:05:00,7.25,7.31,7.23,7.29,110000.0,5.9176,5.9665,5.9012,5.9502,110000.0
2006-04-06 10:10:00,7.29,7.33,7.27,7.29,119500.0,5.9502,5.9828,5.9339,5.9502,119500.0
2006-04-06 10:15:00,7.29,7.32,7.29,7.3,36300.0,5.9502,5.9747,5.9502,5.9584,36300.0
2006-04-06 10:20:00,7.31,7.32,7.29,7.3,36400.0,5.9665,5.9747,5.9502,5.9584,36400.0
2006-04-06 10:25:00,7.3,7.31,7.28,7.28,22300.0,5.9584,5.9665,5.942,5.942,22300.0
2006-04-06 10:30:00,7.28,7.3,7.28,7.3,32100.0,5.942,5.9584,5.942,5.9584,32100.0
2006-04-06 10:35:00,7.29,7.3,7.29,7.29,21000.0,5.9502,5.9584,5.9502,5.9502,21000.0
2006-04-06 10:40:00,7.29,7.3,7.29,7.29,22100.0,5.9502,5.9584,5.9502,5.9502,22100.0
2006-04-06 10:45:00,7.3,7.3,7.29,7.3,36600.0,5.9584,5.9584,5.9502,5.9584,36600.0
2006-04-06 10:50:00,7.3,7.31,7.3,7.31,22600.0,5.9584,5.9665,5.9584,5.9665,22600.0
2006-04-06 10:55:00,7.3,7.33,7.3,7.32,23000.0,5.9584,5.9828,5.9584,5.9747,23000.0
2006-04-06 11:00:00,7.32,7.33,7.32,7.32,12700.0,5.9747,5.9828,5.9747,5.9747,12700.0
2006-04-06 11:05:00,7.32,7.32,7.28,7.31,52800.0,5.9747,5.9747,5.942,5.9665,52800.0
2006-04-06 11:10:00,7.32,7.33,7.32,7.32,15300.0,5.9747,5.9828,5.9747,5.9747,15300.0
2006-04-06 11:15:00,7.33,7.33,7.31,7.32,14300.0,5.9828,5.9828,5.9665,5.9747,14300.0
2006-04-06 11:20:00,7.31,7.32,7.31,7.32,28400.0,5.9665,5.9747,5.9665,5.9747,28400.0
2006-04-06 11:25:00,7.31,7.32,7.31,7.31,2300.0,5.9665,5.9747,5.9665,5.9665,2300.0
2006-04-06 11:30:00,7.31,7.32,7.28,7.29,47000.0,5.9665,5.9747,5.942,5.9502,47000.0
2006-04-06 11:35:00,7.3,7.32,7.3,7.32,23000.0,5.9584,5.9747,5.9584,5.9747,23000.0
2006-04-06 11:40:00,7.31,7.32,7.31,7.31,3700.0,5.9665,5.9747,5.9665,5.9665,3700.0
2006-04-06 11:45:00,7.32,7.32,7.31,7.31,13000.0,5.9747,5.9747,5.9665,5.9665,13000.0
2006-04-06 11:50:00,7.31,7.31,7.3,7.3,28000.0,5.9665,5.9665,5.9584,5.9584,28000.0
2006-04-06 11:55:00,7.3,7.31,7.3,7.3,31300.0,5.9584,5.9665,5.9584,5.9584,31300.0
2006-04-06 12:00:00,7.3,7.31,7.3,7.31,15100.0,5.9584,5.9665,5.9584,5.9665,15100.0
2006-04-06 12:05:00,7.3,7.3,7.28,7.29,18700.0,5.9584,5.9584,5.942,5.9502,18700.0
2006-04-06 12:10:00,7.29,7.29,7.28,7.28,6000.0,5.9502,5.9502,5.942,5.942,6000.0
2006-04-06 12:15:00,7.29,7.29,7.25,7.25,16500.0,5.9502,5.9502,5.9176,5.9176,16500.0
2006-04-06 12:20:00,7.25,7.26,7.21,7.25,41300.0,5.9176,5.9257,5.8849,5.9176,41300.0
2006-04-06 12:25:00,7.25,7.26,7.23,7.23,12000.0,5.9176,5.9257,5.9012,5.9012,12000.0
2006-04-06 12:30:00,7.23,7.24,7.23,7.23,900.0,5.9012,5.9094,5.9012,5.9012,900.0
2006-04-06 12:35:00,7.24,7.24,7.23,7.23,20400.0,5.9094,5.9094,5.9012,5.9012,20400.0
2006-04-06 12:40:00,7.23,7.23,7.22,7.23,4200.0,5.9012,5.9012,5.8931,5.9012,4200.0
2006-04-06 12:45:00,7.23,7.24,7.22,7.24,12700.0,5.9012,5.9094,5.8931,5.9094,12700.0
2006-04-06 12:50:00,7.23,7.27,7.23,7.26,29300.0,5.9012,5.9339,5.9012,5.9257,29300.0
2006-04-06 12:55:00,7.26,7.27,7.26,7.26,3600.0,5.9257,5.9339,5.9257,5.9257,3600.0
2006-04-06 13:00:00,7.26,7.29,7.26,7.28,70100.0,5.9257,5.9502,5.9257,5.942,70100.0
2006-04-06 13:05:00,7.28,7.29,7.28,7.28,6800.0,5.942,5.9502,5.942,5.942,6800.0
2006-04-06 13:10:00,7.27,7.3,7.27,7.29,37300.0,5.9339,5.9584,5.9339,5.9502,37300.0
2006-04-06 13:15:00,7.29,7.3,7.29,7.29,3400.0,5.9502,5.9584,5.9502,5.9502,3400.0
2006-04-06 13:20:00,7.29,7.31,7.29,7.31,28100.0,5.9502,5.9665,5.9502,5.9665,28100.0
2006-04-06 13:25:00,7.31,7.32,7.31,7.32,9700.0,5.9665,5.9747,5.9665,5.9747,9700.0
2006-04-06 13:30:00,7.32,7.32,7.31,7.32,9500.0,5.9747,5.9747,5.9665,5.9747,9500.0
2006-04-06 13:35:00,7.32,7.33,7.32,7.33,23600.0,5.9747,5.9828,5.9747,5.9828,23600.0
2006-04-06 13:40:00,7.32,7.33,7.32,7.32,10200.0,5.9747,5.9828,5.9747,5.9747,10200.0
2006-04-06 13:45:00,7.32,7.33,7.32,7.33,5300.0,5.9747,5.9828,5.9747,5.9828,5300.0
2006-04-06 13:50:00,7.32,7.33,7.32,7.32,4900.0,5.9747,5.9828,5.9747,5.9747,4900.0
2006-04-06 13:55:00,7.33,7.35,7.33,7.34,38300.0,5.9828,5.9992,5.9828,5.991,38300.0
2006-04-06 14:00:00,7.33,7.34,7.33,7.33,18700.0,5.9828,5.991,5.9828,5.9828,18700.0
2006-04-06 14:05:00,7.33,7.34,7.33,7.34,2100.0,5.9828,5.991,5.9828,5.991,2100.0
2006-04-06 14:10:00,7.33,7.34,7.33,7.33,18500.0,5.9828,5.991,5.9828,5.9828,18500.0
2006-04-06 14:15:00,7.33,7.34,7.33,7.33,9600.0,5.9828,5.991,5.9828,5.9828,9600.0
2006-04-06 14:20:00,7.33,7.38,7.33,7.37,133700.0,5.9828,6.0237,5.9828,6.0155,133700.0
2006-04-06 14:25:00,7.36,7.37,7.35,7.36,25000.0,6.0073,6.0155,5.9992,6.0073,25000.0
2006-04-06 14:30:00,7.36,7.37,7.36,7.36,17400.0,6.0073,6.0155,6.0073,6.0073,17400.0
2006-04-06 14:35:00,7.37,7.37,7.36,7.36,6700.0,6.0155,6.0155,6.0073,6.0073,6700.0
2006-04-06 14:40:00,7.36,7.37,7.36,7.36,5100.0,6.0073,6.0155,6.0073,6.0073,5100.0
2006-04-06 14:45:00,7.37,7.37,7.36,7.37,31400.0,6.0155,6.0155,6.0073,6.0155,31400.0
2006-04-06 14:50:00,7.37,7.37,7.36,7.36,10900.0,6.0155,6.0155,6.0073,6.0073,10900.0
2006-04-06 14:55:00,7.36,7.37,7.36,7.37,20800.0,6.0073,6.0155,6.0073,6.0155,20800.0
2006-04-06 15:00:00,7.37,7.38,7.37,7.37,16800.0,6.0155,6.0237,6.0155,6.0155,16800.0
2006-04-06 15:05:00,7.36,7.37,7.36,7.36,23700.0,6.0073,6.0155,6.0073,6.0073,23700.0
2006-04-06 15:10:00,7.36,7.37,7.36,7.36,17000.0,6.0073,6.0155,6.0073,6.0073,17000.0
2006-04-06 15:15:00,7.36,7.37,7.36,7.37,2500.0,6.0073,6.0155,6.0073,6.0155,2500.0
2006-04-06 15:20:00,7.36,7.37,7.36,7.36,15100.0,6.0073,6.0155,6.0073,6.0073,15100.0
2006-04-06 15:25:00,7.36,7.37,7.36,7.36,10100.0,6.0073,6.0155,6.0073,6.0073,10100.0
2006-04-06 15:30:00,7.36,7.37,7.33,7.33,23000.0,6.0073,6.0155,5.9828,5.9828,23000.0
2006-04-06 15:35:00,7.33,7.34,7.33,7.33,18800.0,5.9828,5.991,5.9828,5.9828,18800.0
2006-04-06 15:40:00,7.33,7.34,7.33,7.33,17200.0,5.9828,5.991,5.9828,5.9828,17200.0
2006-04-06 15:45:00,7.33,7.34,7.33,7.34,10700.0,5.9828,5.991,5.9828,5.991,10700.0
2006-04-06 15:50:00,7.33,7.34,7.33,7.33,30000.0,5.9828,5.991,5.9828,5.9828,30000.0
2006-04-06 15:55:00,7.33,7.35,7.33,7.35,56200.0,5.9828,5.9992,5.9828,5.9992,56200.0
2006-04-07 09:30:00,7.35,7.36,7.32,7.36,41900.0,5.9992,6.0073,5.9747,6.0073,41900.0
2006-04-07 09:35:00,7.36,7.37,7.34,7.35,19100.0,6.0073,6.0155,5.991,5.9992,19100.0
2006-04-07 09:40:00,7.35,7.35,7.33,7.34,39300.0,5.9992,5.9992,5.9828,5.991,39300.0
2006-04-07 09:45:00,7.33,7.37,7.33,7.36,32200.0,5.9828,6.0155,5.9828,6.0073,32200.0
2006-04-07 09:50:00,7.36,7.36,7.35,7.35,56900.0,6.0073,6.0073,5.9992,5.9992,56900.0
2006-04-07 09:55:00,7.35,7.35,7.34,7.35,24000.0,5.9992,5.9992,5.991,5.9992,24000.0
2006-04-07 10:00:00,7.35,7.35,7.34,7.34,68600.0,5.9992,5.9992,5.991,5.991,68600.0
2006-04-07 10:05:00,7.33,7.34,7.31,7.33,206100.0,5.9828,5.991,5.9665,5.9828,206100.0
2006-04-07 10:10:00,7.33,7.35,7.3,7.34,133200.0,5.9828,5.9992,5.9584,5.991,133200.0
2006-04-07 10:15:00,7.34,7.34,7.3,7.3,179200.0,5.991,5.991,5.9584,5.9584,179200.0
2006-04-07 10:20:00,7.3,7.35,7.22,7.31,198200.0,5.9584,5.9992,5.8931,5.9665,198200.0
2006-04-07 10:25:00,7.31,7.31,7.27,7.28,91900.0,5.9665,5.9665,5.9339,5.942,91900.0
2006-04-07 10:30:00,7.27,7.27,7.25,7.26,43300.0,5.9339,5.9339,5.9176,5.9257,43300.0
2006-04-07 10:35:00,7.27,7.27,7.24,7.25,67700.0,5.9339,5.9339,5.9094,5.9176,67700.0
2006-04-07 10:40:00,7.26,7.26,7.23,7.25,114100.0,5.9257,5.9257,5.9012,5.9176,114100.0
2006-04-07 10:45:00,7.24,7.26,7.24,7.25,84000.0,5.9094,5.9257,5.9094,5.9176,84000.0
2006-04-07 10:50:00,7.25,7.25,7.21,7.21,48800.0,5.9176,5.9176,5.8849,5.8849,48800.0
2006-04-07 10:55:00,7.22,7.27,7.22,7.26,94800.0,5.8931,5.9339,5.8931,5.9257,94800.0
2006-04-07 11:00:00,7.27,7.29,7.24,7.28,144100.0,5.9339,5.9502,5.9094,5.942,144100.0
2006-04-07 11:05:00,7.27,7.27,7.26,7.26,79100.0,5.9339,5.9339,5.9257,5.9257,79100.0
2006-04-07 11:10:00,7.27,7.27,7.24,7.25,24200.0,5.9339,5.9339,5.9094,5.9176,24200.0
2006-04-07 11:15:00,7.24,7.26,7.24,7.25,66700.0,5.9094,5.9257,5.9094,5.9176,66700.0
2006-04-07 11:20:00,7.26,7.27,7.24,7.27,62700.0,5.9257,5.9339,5.9094,5.9339,62700.0
2006-04-07 11:25:00,7.27,7.28,7.23,7.27,165100.0,5.9339,5.942,5.9012,5.9339,165100.0
2006-04-07 11:30:00,7.27,7.27,7.21,7.22,47700.0,5.9339,5.9339,5.8849,5.8931,47700.0
2006-04-07 11:35:00,7.21,7.22,7.21,7.22,12500.0,5.8849,5.8931,5.8849,5.8931,12500.0
2006-04-07 11:40:00,7.22,7.25,7.21,7.24,37700.0,5.8931,5.9176,5.8849,5.9094,37700.0
2006-04-07 11:45:00,7.24,7.24,7.21,7.21,47900.0,5.9094,5.9094,5.8849,5.8849,47900.0
2006-04-07 11:50:00,7.22,7.22,7.21,7.21,3000.0,5.8931,5.8931,5.8849,5.8849,3000.0
2006-04-07 11:55:00,7.21,7.22,7.19,7.2,257500.0,5.8849,5.8931,5.8686,5.8767,257500.0
2006-04-07 12:00:00,7.2,7.2,7.19,7.19,25000.0,5.8767,5.8767,5.8686,5.8686,25000.0
2006-04-07 12:05:00,7.2,7.21,7.19,7.2,280800.0,5.8767,5.8849,5.8686,5.8767,280800.0
2006-04-07 12:10:00,7.2,7.2,7.15,7.15,58700.0,5.8767,5.8767,5.8359,5.8359,58700.0
2006-04-07 12:15:00,7.16,7.2,7.16,7.18,60300.0,5.8441,5.8767,5.8441,5.8604,60300.0
2006-04-07 12:20:00,7.18,7.22,7.18,7.21,181500.0,5.8604,5.8931,5.8604,5.8849,181500.0
2006-04-07 12:25:00,7.2,7.2,7.18,7.18,35600.0,5.8767,5.8767,5.8604,5.8604,35600.0
2006-04-07 12:30:00,7.18,7.18,7.18,7.18,7500.0,5.8604,5.8604,5.8604,5.8604,7500.0
2006-04-07 12:35:00,7.18,7.21,7.13,7.2,170200.0,5.8604,5.8849,5.8196,5.8767,170200.0
2006-04-07 12:40:00,7.21,7.22,7.19,7.19,97100.0,5.8849,5.8931,5.8686,5.8686,97100.0
2006-04-07 12:45:00,7.19,7.2,7.19,7.19,22400.0,5.8686,5.8767,5.8686,5.8686,22400.0
2006-04-07 12:50:00,7.19,7.2,7.19,7.19,12400.0,5.8686,5.8767,5.8686,5.8686,12400.0
2006-04-07 12:55:00,7.19,7.19,7.17,7.17,24700.0,5.8686,5.8686,5.8523,5.8523,24700.0
2006-04-07 13:00:00,7.17,7.18,7.14,7.17,73700.0,5.8523,5.8604,5.8278,5.8523,73700.0
2006-04-07 13:05:00,7.17,7.18,7.17,7.18,5700.0,5.8523,5.8604,5.8523,5.8604,5700.0
2006-04-07 13:10:00,7.17,7.2,7.15,7.2,250200.0,5.8523,5.8767,5.8359,5.8767,250200.0
2006-04-07 13:15:00,7.2,7.21,7.2,7.2,8900.0,5.8767,5.8849,5.8767,5.8767,8900.0
2006-04-07 13:20:00,7.2,7.21,7.2,7.21,13200.0,5.8767,5.8849,5.8767,5.8849,13200.0
2006-04-07 13:25:00,7.21,7.21,7.2,7.21,20700.0,5.8849,5.8849,5.8767,5.8849,20700.0
2006-04-07 13:30:00,7.2,7.21,7.2,7.2,18700.0,5.8767,5.8849,5.8767,5.8767,18700.0
2006-04-07 13:35:00,7.2,7.21,7.2,7.2,36100.0,5.8767,5.8849,5.8767,5.8767,36100.0
2006-04-07 13:40:00,7.2,7.21,7.2,7.2,27900.0,5.8767,5.8849,5.8767,5.8767,27900.0
2006-04-07 13:45:00,7.2,7.23,7.2,7.23,82300.0,5.8767,5.9012,5.8767,5.9012,82300.0
2006-04-07 13:50:00,7.23,7.23,7.22,7.22,14500.0,5.9012,5.9012,5.8931,5.8931,14500.0
2006-04-07 13:55:00,7.22,7.23,7.22,7.23,56200.0,5.8931,5.9012,5.8931,5.9012,56200.0
2006-04-07 14:00:00,7.22,7.23,7.22,7.23,18600.0,5.8931,5.9012,5.8931,5.9012,18600.0
2006-04-07 14:05:00,7.23,7.29,7.23,7.26,204700.0,5.9012,5.9502,5.9012,5.9257,204700.0
2006-04-07 14:10:00,7.26,7.27,7.25,7.26,15000.0,5.9257,5.9339,5.9176,5.9257,15000.0
2006-04-07 14:15:00,7.26,7.3,7.26,7.28,253400.0,5.9257,5.9584,5.9257,5.942,253400.0
2006-04-07 14:20:00,7.28,7.29,7.27,7.28,66800.0,5.942,5.9502,5.9339,5.942,66800.0
2006-04-07 14:25:00,7.28,7.29,7.22,7.22,51100.0,5.942,5.9502,5.8931,5.8931,51100.0
2006-04-07 14:30:00,7.22,7.24,7.22,7.23,30400.0,5.8931,5.9094,5.8931,5.9012,30400.0
2006-04-07 14:35:00,7.23,7.24,7.23,7.23,15100.0,5.9012,5.9094,5.9012,5.9012,15100.0
2006-04-07 14:40:00,7.24,7.27,7.23,7.26,29200.0,5.9094,5.9339,5.9012,5.9257,29200.0
2006-04-07 14:45:00,7.26,7.28,7.26,7.27,13400.0,5.9257,5.942,5.9257,5.9339,13400.0
2006-04-07 14:50:00,7.28,7.28,7.26,7.26,37000.0,5.942,5.942,5.9257,5.9257,37000.0
2006-04-07 14:55:00,7.26,7.26,7.25,7.26,11300.0,5.9257,5.9257,5.9176,5.9257,11300.0
2006-04-07 15:00:00,7.25,7.25,7.23,7.23,14800.0,5.9176,5.9176,5.9012,5.9012,14800.0
2006-04-07 15:05:00,7.23,7.27,7.22,7.26,46300.0,5.9012,5.9339,5.8931,5.9257,46300.0
2006-04-07 15:10:00,7.26,7.3,7.26,7.29,47600.0,5.9257,5.9584,5.9257,5.9502,47600.0
2006-04-07 15:15:00,7.29,7.3,7.29,7.29,28100.0,5.9502,5.9584,5.9502,5.9502,28100.0
2006-04-07 15:20:00,7.29,7.3,7.24,7.28,113100.0,5.9502,5.9584,5.9094,5.942,113100.0
2006-04-07 15:25:00,7.29,7.29,7.25,7.26,46500.0,5.9502,5.9502,5.9176,5.9257,46500.0
2006-04-07 15:30:00,7.26,7.27,7.25,7.27,29700.0,5.9257,5.9339,5.9176,5.9339,29700.0
2006-04-07 15:35:00,7.27,7.27,7.24,7.24,44600.0,5.9339,5.9339,5.9094,5.9094,44600.0
2006-04-07 15:40:00,7.24,7.25,7.23,7.23,23900.0,5.9094,5.9176,5.9012,5.9012,23900.0
2006-04-07 15:45:00,7.23,7.23,7.22,7.22,10500.0,5.9012,5.9012,5.8931,5.8931,10500.0
2006-04-07 15:50:00,7.22,7.24,7.22,7.23,62000.0,5.8931,5.9094,5.8931,5.9012,62000.0
2006-04-07 15:55:00,7.22,7.29,7.22,7.26,172100.0,5.8931,5.9502,5.8931,5.9257,172100.0
2006-04-10 09:30:00,7.24,7.26,7.19,7.19,47400.0,5.9094,5.9257,5.8686,5.8686,47400.0
2006-04-10 09:35:00,7.19,7.19,7.15,7.17,44700.0,5.8686,5.8686,5.8359,5.8523,44700.0
2006-04-10 09:40:00,7.17,7.17,7.07,7.09,103600.0,5.8523,5.8523,5.7706,5.787,103600.0
2006-04-10 09:45:00,7.08,7.1,7.01,7.03,111200.0,5.7788,5.7951,5.7217,5.738,111200.0
2006-04-10 09:50:00,7.04,7.06,7.02,7.06,112600.0,5.7461,5.7625,5.7298,5.7625,112600.0
2006-04-10 09:55:00,7.06,7.07,7.03,7.03,57700.0,5.7625,5.7706,5.738,5.738,57700.0
2006-04-10 10:00:00,7.04,7.07,7.04,7.06,65100.0,5.7461,5.7706,5.7461,5.7625,65100.0
2006-04-10 10:05:00,7.07,7.09,7.06,7.09,30300.0,5.7706,5.787,5.7625,5.787,30300.0
2006-04-10 10:10:00,7.08,7.19,7.08,7.16,101700.0,5.7788,5.8686,5.7788,5.8441,101700.0
2006-04-10 10:15:00,7.16,7.17,7.15,7.17,15600.0,5.8441,5.8523,5.8359,5.8523,15600.0
2006-04-10 10:20:00,7.17,7.17,7.15,7.16,31000.0,5.8523,5.8523,5.8359,5.8441,31000.0
2006-04-10 10:25:00,7.16,7.17,7.15,7.15,40400.0,5.8441,5.8523,5.8359,5.8359,40400.0
2006-04-10 10:30:00,7.16,7.16,7.12,7.12,36600.0,5.8441,5.8441,5.8114,5.8114,36600.0
2006-04-10 10:35:00,7.13,7.17,7.13,7.16,27800.0,5.8196,5.8523,5.8196,5.8441,27800.0
2006-04-10 10:40:00,7.16,7.17,7.16,7.16,11400.0,5.8441,5.8523,5.8441,5.8441,11400.0
2006-04-10 10:45:00,7.16,7.17,7.16,7.16,12200.0,5.8441,5.8523,5.8441,5.8441,12200.0
2006-04-10 10:50:00,7.16,7.19,7.16,7.19,47400.0,5.8441,5.8686,5.8441,5.8686,47400.0
2006-04-10 10:55:00,7.18,7.18,7.17,7.18,10900.0,5.8604,5.8604,5.8523,5.8604,10900.0
2006-04-10 11:00:00,7.17,7.18,7.17,7.18,12600.0,5.8523,5.8604,5.8523,5.8604,12600.0
2006-04-10 11:05:00,7.17,7.18,7.17,7.17,14000.0,5.8523,5.8604,5.8523,5.8523,14000.0
2006-04-10 11:10:00,7.18,7.18,7.17,7.18,24900.0,5.8604,5.8604,5.8523,5.8604,24900.0
2006-04-10 11:15:00,7.17,7.18,7.17,7.18,7500.0,5.8523,5.8604,5.8523,5.8604,7500.0
2006-04-10 11:20:00,7.18,7.18,7.17,7.18,4700.0,5.8604,5.8604,5.8523,5.8604,4700.0
2006-04-10 11:25:00,7.18,7.18,7.17,7.18,6900.0,5.8604,5.8604,5.8523,5.8604,6900.0
2006-04-10 11:30:00,7.17,7.22,7.17,7.21,84500.0,5.8523,5.8931,5.8523,5.8849,84500.0
2006-04-10 11:35:00,7.21,7.22,7.19,7.19,38300.0,5.8849,5.8931,5.8686,5.8686,38300.0
2006-04-10 11:40:00,7.19,7.2,7.19,7.19,12100.0,5.8686,5.8767,5.8686,5.8686,12100.0
2006-04-10 11:45:00,7.19,7.2,7.17,7.18,30900.0,5.8686,5.8767,5.8523,5.8604,30900.0
2006-04-10 11:50:00,7.17,7.18,7.16,7.16,30700.0,5.8523,5.8604,5.8441,5.8441,30700.0
2006-04-10 11:55:00,7.16,7.17,7.16,7.17,8800.0,5.8441,5.8523,5.8441,5.8523,8800.0
2006-04-10 12:00:00,7.17,7.18,7.17,7.18,12200.0,5.8523,5.8604,5.8523,5.8604,12200.0
2006-04-10 12:05:00,7.17,7.18,7.17,7.18,22400.0,5.8523,5.8604,5.8523,5.8604,22400.0
2006-04-10 12:10:00,7.18,7.18,7.17,7.18,8900.0,5.8604,5.8604,5.8523,5.8604,8900.0
2006-04-10 12:15:00,7.17,7.18,7.17,7.18,12900.0,5.8523,5.8604,5.8523,5.8604,12900.0
2006-04-10 12:20:00,7.18,7.2,7.17,7.19,19300.0,5.8604,5.8767,5.8523,5.8686,19300.0
2006-04-10 12:25:00,7.2,7.24,7.2,7.24,38800.0,5.8767,5.9094,5.8767,5.9094,38800.0
2006-04-10 12:30:00,7.23,7.24,7.23,7.23,8200.0,5.9012,5.9094,5.9012,5.9012,8200.0
2006-04-10 12:35:00,7.23,7.24,7.23,7.23,3500.0,5.9012,5.9094,5.9012,5.9012,3500.0
2006-04-10 12:40:00,7.23,7.24,7.23,7.24,12300.0,5.9012,5.9094,5.9012,5.9094,12300.0
2006-04-10 12:45:00,7.23,7.23,7.22,7.22,17300.0,5.9012,5.9012,5.8931,5.8931,17300.0
2006-04-10 12:50:00,7.22,7.23,7.22,7.23,18600.0,5.8931,5.9012,5.8931,5.9012,18600.0
2006-04-10 12:55:00,7.23,7.23,7.22,7.22,11500.0,5.9012,5.9012,5.8931,5.8931,11500.0
2006-04-10 13:00:00,7.23,7.23,7.22,7.22,10500.0,5.9012,5.9012,5.8931,5.8931,10500.0
2006-04-10 13:05:00,7.23,7.23,7.22,7.23,16300.0,5.9012,5.9012,5.8931,5.9012,16300.0
2006-04-10 13:10:00,7.22,7.23,7.21,7.22,22400.0,5.8931,5.9012,5.8849,5.8931,22400.0
2006-04-10 13:15:00,7.22,7.22,7.21,7.21,3700.0,5.8931,5.8931,5.8849,5.8849,3700.0
2006-04-10 13:20:00,7.21,7.22,7.21,7.22,2300.0,5.8849,5.8931,5.8849,5.8931,2300.0
2006-04-10 13:25:00,7.21,7.22,7.21,7.22,10300.0,5.8849,5.8931,5.8849,5.8931,10300.0
2006-04-10 13:30:00,7.21,7.21,7.2,7.2,16400.0,5.8849,5.8849,5.8767,5.8767,16400.0
2006-04-10 13:35:00,7.2,7.2,7.19,7.19,29600.0,5.8767,5.8767,5.8686,5.8686,29600.0
2006-04-10 13:40:00,7.19,7.19,7.15,7.15,47200.0,5.8686,5.8686,5.8359,5.8359,47200.0
2006-04-10 13:45:00,7.15,7.16,7.14,7.15,26900.0,5.8359,5.8441,5.8278,5.8359,26900.0
2006-04-10 13:50:00,7.15,7.15,7.14,7.15,13600.0,5.8359,5.8359,5.8278,5.8359,13600.0
2006-04-10 13:55:00,7.14,7.15,7.14,7.14,20600.0,5.8278,5.8359,5.8278,5.8278,20600.0
2006-04-10 14:00:00,7.15,7.16,7.12,7.16,114100.0,5.8359,5.8441,5.8114,5.8441,114100.0
2006-04-10 14:05:00,7.15,7.17,7.15,7.17,79100.0,5.8359,5.8523,5.8359,5.8523,79100.0
2006-04-10 14:10:00,7.16,7.19,7.16,7.18,45400.0,5.8441,5.8686,5.8441,5.8604,45400.0
2006-04-10 14:15:00,7.18,7.18,7.15,7.16,35700.0,5.8604,5.8604,5.8359,5.8441,35700.0
2006-04-10 14:20:00,7.15,7.17,7.15,7.16,48500.0,5.8359,5.8523,5.8359,5.8441,48500.0
2006-04-10 14:25:00,7.17,7.19,7.16,7.16,207700.0,5.8523,5.8686,5.8441,5.8441,207700.0
2006-04-10 14:30:00,7.16,7.17,7.16,7.17,24000.0,5.8441,5.8523,5.8441,5.8523,24000.0
2006-04-10 14:35:00,7.16,7.17,7.16,7.17,29900.0,5.8441,5.8523,5.8441,5.8523,29900.0
2006-04-10 14:40:00,7.17,7.17,7.16,7.17,25500.0,5.8523,5.8523,5.8441,5.8523,25500.0
2006-04-10 14:45:00,7.16,7.18,7.16,7.17,12900.0,5.8441,5.8604,5.8441,5.8523,12900.0
2006-04-10 14:50:00,7.17,7.18,7.17,7.17,40200.0,5.8523,5.8604,5.8523,5.8523,40200.0
2006-04-10 14:55:00,7.17,7.18,7.17,7.17,11600.0,5.8523,5.8604,5.8523,5.8523,11600.0
2006-04-10 15:00:00,7.18,7.18,7.16,7.16,35400.0,5.8604,5.8604,5.8441,5.8441,35400.0
2006-04-10 15:05:00,7.16,7.16,7.15,7.15,12700.0,5.8441,5.8441,5.8359,5.8359,12700.0
2006-04-10 15:10:00,7.16,7.16,7.13,7.14,25200.0,5.8441,5.8441,5.8196,5.8278,25200.0
2006-04-10 15:15:00,7.14,7.15,7.14,7.15,13200.0,5.8278,5.8359,5.8278,5.8359,13200.0
2006-04-10 15:20:00,7.15,7.16,7.14,7.15,32900.0,5.8359,5.8441,5.8278,5.8359,32900.0
2006-04-10 15:25:00,7.15,7.16,7.14,7.16,159300.0,5.8359,5.8441,5.8278,5.8441,159300.0
2006-04-10 15:30:00,7.15,7.16,7.15,7.15,26900.0,5.8359,5.8441,5.8359,5.8359,26900.0
2006-04-10 15:35:00,7.15,7.16,7.15,7.16,66600.0,5.8359,5.8441,5.8359,5.8441,66600.0
2006-04-10 15:40:00,7.15,7.16,7.15,7.15,16200.0,5.8359,5.8441,5.8359,5.8359,16200.0
2006-04-10 15:45:00,7.16,7.16,7.15,7.16,30700.0,5.8441,5.8441,5.8359,5.8441,30700.0
2006-04-10 15:50:00,7.15,7.16,7.15,7.16,36600.0,5.8359,5.8441,5.8359,5.8441,36600.0
2006-04-10 15:55:00,7.16,7.19,7.15,7.18,85700.0,5.8441,5.8686,5.8359,5.8604,85700.0
2006-04-11 09:30:00,7.22,7.26,7.19,7.24,57400.0,5.8931,5.9257,5.8686,5.9094,57400.0
2006-04-11 09:35:00,7.24,7.28,7.24,7.27,11700.0,5.9094,5.942,5.9094,5.9339,11700.0
2006-04-11 09:40:00,7.26,7.27,7.26,7.26,16500.0,5.9257,5.9339,5.9257,5.9257,16500.0
2006-04-11 09:45:00,7.26,7.3,7.26,7.27,62800.0,5.9257,5.9584,5.9257,5.9339,62800.0
2006-04-11 09:50:00,7.26,7.3,7.26,7.27,72700.0,5.9257,5.9584,5.9257,5.9339,72700.0
2006-04-11 09:55:00,7.28,7.28,7.24,7.25,63300.0,5.942,5.942,5.9094,5.9176,63300.0
2006-04-11 10:00:00,7.24,7.25,7.22,7.22,111000.0,5.9094,5.9176,5.8931,5.8931,111000.0
2006-04-11 10:05:00,7.22,7.23,7.22,7.22,26700.0,5.8931,5.9012,5.8931,5.8931,26700.0
2006-04-11 10:10:00,7.23,7.24,7.22,7.23,92700.0,5.9012,5.9094,5.8931,5.9012,92700.0
2006-04-11 10:15:00,7.24,7.24,7.22,7.22,30600.0,5.9094,5.9094,5.8931,5.8931,30600.0
2006-04-11 10:20:00,7.23,7.23,7.22,7.23,27400.0,5.9012,5.9012,5.8931,5.9012,27400.0
2006-04-11 10:25:00,7.22,7.23,7.2,7.2,48400.0,5.8931,5.9012,5.8767,5.8767,48400.0
2006-04-11 10:30:00,7.2,7.21,7.18,7.18,47000.0,5.8767,5.8849,5.8604,5.8604,47000.0
2006-04-11 10:35:00,7.18,7.18,7.15,7.17,109600.0,5.8604,5.8604,5.8359,5.8523,109600.0
2006-04-11 10:40:00,7.17,7.17,7.16,7.16,8800.0,5.8523,5.8523,5.8441,5.8441,8800.0
2006-04-11 10:45:00,7.16,7.17,7.14,7.14,73200.0,5.8441,5.8523,5.8278,5.8278,73200.0
2006-04-11 10:50:00,7.14,7.15,7.11,7.11,49800.0,5.8278,5.8359,5.8033,5.8033,49800.0
2006-04-11 10:55:00,7.12,7.12,7.1,7.11,22200.0,5.8114,5.8114,5.7951,5.8033,22200.0
2006-04-11 11:00:00,7.1,7.11,7.1,7.11,20500.0,5.7951,5.8033,5.7951,5.8033,20500.0
2006-04-11 11:05:00,7.1,7.11,7.1,7.1,16100.0,5.7951,5.8033,5.7951,5.7951,16100.0
2006-04-11 11:10:00,7.11,7.13,7.1,7.12,27200.0,5.8033,5.8196,5.7951,5.8114,27200.0
2006-04-11 11:15:00,7.13,7.17,7.12,7.16,39300.0,5.8196,5.8523,5.8114,5.8441,39300.0
2006-04-11 11:20:00,7.16,7.18,7.16,7.18,27900.0,5.8441,5.8604,5.8441,5.8604,27900.0
2006-04-11 11:25:00,7.19,7.19,7.18,7.18,6200.0,5.8686,5.8686,5.8604,5.8604,6200.0
2006-04-11 11:30:00,7.18,7.19,7.18,7.19,45800.0,5.8604,5.8686,5.8604,5.8686,45800.0
2006-04-11 11:35:00,7.19,7.23,7.19,7.22,42600.0,5.8686,5.9012,5.8686,5.8931,42600.0
2006-04-11 11:40:00,7.22,7.23,7.22,7.22,45700.0,5.8931,5.9012,5.8931,5.8931,45700.0
2006-04-11 11:45:00,7.22,7.23,7.22,7.22,52300.0,5.8931,5.9012,5.8931,5.8931,52300.0
2006-04-11 11:50:00,7.21,7.22,7.21,7.21,25500.0,5.8849,5.8931,5.8849,5.8849,25500.0
2006-04-11 11:55:00,7.22,7.22,7.21,7.21,31600.0,5.8931,5.8931,5.8849,5.8849,31600.0
2006-04-11 12:00:00,7.21,7.22,7.21,7.22,24600.0,5.8849,5.8931,5.8849,5.8931,24600.0
2006-04-11 12:05:00,7.21,7.22,7.21,7.21,13100.0,5.8849,5.8931,5.8849,5.8849,13100.0
2006-04-11 12:10:00,7.21,7.21,7.17,7.18,23100.0,5.8849,5.8849,5.8523,5.8604,23100.0
2006-04-11 12:15:00,7.18,7.18,7.15,7.16,37000.0,5.8604,5.8604,5.8359,5.8441,37000.0
2006-04-11 12:20:00,7.16,7.19,7.15,7.19,19900.0,5.8441,5.8686,5.8359,5.8686,19900.0
2006-04-11 12:25:00,7.19,7.19,7.18,7.18,4300.0,5.8686,5.8686,5.8604,5.8604,4300.0
2006-04-11 12:30:00,7.18,7.19,7.18,7.19,9500.0,5.8604,5.8686,5.8604,5.8686,9500.0
2006-04-11 12:35:00,7.18,7.22,7.18,7.21,65200.0,5.8604,5.8931,5.8604,5.8849,65200.0
2006-04-11 12:40:00,7.21,7.22,7.21,7.21,22200.0,5.8849,5.8931,5.8849,5.8849,22200.0
2006-04-11 12:45:00,7.21,7.22,7.21,7.22,8400.0,5.8849,5.8931,5.8849,5.8931,8400.0
2006-04-11 12:50:00,7.22,7.22,7.21,7.22,6800.0,5.8931,5.8931,5.8849,5.8931,6800.0
2006-04-11 12:55:00,7.22,7.22,7.21,7.21,7800.0,5.8931,5.8931,5.8849,5.8849,7800.0
2006-04-11 13:00:00,7.21,7.22,7.21,7.22,6500.0,5.8849,5.8931,5.8849,5.8931,6500.0
2006-04-11 13:05:00,7.22,7.22,7.21,7.22,14900.0,5.8931,5.8931,5.8849,5.8931,14900.0
2006-04-11 13:10:00,7.21,7.22,7.21,7.22,2700.0,5.8849,5.8931,5.8849,5.8931,2700.0
2006-04-11 13:15:00,7.22,7.22,7.21,7.21,8400.0,5.8931,5.8931,5.8849,5.8849,8400.0
2006-04-11 13:20:00,7.21,7.23,7.21,7.23,10900.0,5.8849,5.9012,5.8849,5.9012,10900.0
2006-04-11 13:25:00,7.23,7.24,7.23,7.23,34400.0,5.9012,5.9094,5.9012,5.9012,34400.0
2006-04-11 13:30:00,7.24,7.24,7.23,7.24,33800.0,5.9094,5.9094,5.9012,5.9094,33800.0
2006-04-11 13:35:00,7.25,7.25,7.24,7.24,112200.0,5.9176,5.9176,5.9094,5.9094,112200.0
2006-04-11 13:40:00,7.24,7.24,7.23,7.23,26200.0,5.9094,5.9094,5.9012,5.9012,26200.0
2006-04-11 13:45:00,7.23,7.24,7.22,7.23,33500.0,5.9012,5.9094,5.8931,5.9012,33500.0
2006-04-11 13:50:00,7.22,7.22,7.21,7.22,13800.0,5.8931,5.8931,5.8849,5.8931,13800.0
2006-04-11 13:55:00,7.22,7.23,7.21,7.22,44900.0,5.8931,5.9012,5.8849,5.8931,44900.0
2006-04-11 14:00:00,7.22,7.23,7.21,7.23,31000.0,5.8931,5.9012,5.8849,5.9012,31000.0
2006-04-11 14:05:00,7.22,7.23,7.22,7.23,11100.0,5.8931,5.9012,5.8931,5.9012,11100.0
2006-04-11 14:10:00,7.23,7.25,7.22,7.25,99700.0,5.9012,5.9176,5.8931,5.9176,99700.0
2006-04-11 14:15:00,7.24,7.25,7.24,7.25,10200.0,5.9094,5.9176,5.9094,5.9176,10200.0
2006-04-11 14:20:00,7.24,7.25,7.24,7.25,20400.0,5.9094,5.9176,5.9094,5.9176,20400.0
2006-04-11 14:25:00,7.25,7.25,7.23,7.23,41000.0,5.9176,5.9176,5.9012,5.9012,41000.0
2006-04-11 14:30:00,7.23,7.23,7.22,7.23,34100.0,5.9012,5.9012,5.8931,5.9012,34100.0
2006-04-11 14:35:00,7.22,7.23,7.22,7.22,13200.0,5.8931,5.9012,5.8931,5.8931,13200.0
2006-04-11 14:40:00,7.23,7.23,7.22,7.22,15500.0,5.9012,5.9012,5.8931,5.8931,15500.0
2006-04-11 14:45:00,7.22,7.23,7.22,7.22,18300.0,5.8931,5.9012,5.8931,5.8931,18300.0
2006-04-11 14:50:00,7.22,7.25,7.22,7.24,70300.0,5.8931,5.9176,5.8931,5.9094,70300.0
2006-04-11 14:55:00,7.24,7.26,7.24,7.25,65100.0,5.9094,5.9257,5.9094,5.9176,65100.0
2006-04-11 15:00:00,7.25,7.25,7.23,7.23,62400.0,5.9176,5.9176,5.9012,5.9012,62400.0
2006-04-11 15:05:00,7.23,7.24,7.23,7.23,15800.0,5.9012,5.9094,5.9012,5.9012,15800.0
2006-04-11 15:10:00,7.23,7.24,7.23,7.23,43900.0,5.9012,5.9094,5.9012,5.9012,43900.0
2006-04-11 15:15:00,7.23,7.23,7.21,7.21,34600.0,5.9012,5.9012,5.8849,5.8849,34600.0
2006-04-11 15:20:00,7.21,7.21,7.18,7.18,68300.0,5.8849,5.8849,5.8604,5.8604,68300.0
2006-04-11 15:25:00,7.18,7.19,7.17,7.18,67800.0,5.8604,5.8686,5.8523,5.8604,67800.0
2006-04-11 15:30:00,7.18,7.2,7.18,7.2,44600.0,5.8604,5.8767,5.8604,5.8767,44600.0
2006-04-11 15:35:00,7.19,7.2,7.18,7.18,57800.0,5.8686,5.8767,5.8604,5.8604,57800.0
2006-04-11 15:40:00,7.18,7.18,7.16,7.17,49900.0,5.8604,5.8604,5.8441,5.8523,49900.0
2006-04-11 15:45:00,7.18,7.2,7.17,7.19,78500.0,5.8604,5.8767,5.8523,5.8686,78500.0
2006-04-11 15:50:00,7.2,7.2,7.18,7.18,33300.0,5.8767,5.8767,5.8604,5.8604,33300.0
2006-04-11 15:55:00,7.18,7.2,7.16,7.19,188300.0,5.8604,5.8767,5.8441,5.8686,188300.0
2006-04-12 09:30:00,7.17,7.29,7.17,7.18,44700.0,5.8523,5.9502,5.8523,5.8604,44700.0
2006-04-12 09:35:00,7.17,7.28,7.14,7.26,46800.0,5.8523,5.942,5.8278,5.9257,46800.0
2006-04-12 09:40:00,7.26,7.27,7.25,7.26,23400.0,5.9257,5.9339,5.9176,5.9257,23400.0
2006-04-12 09:45:00,7.27,7.27,7.22,7.23,42400.0,5.9339,5.9339,5.8931,5.9012,42400.0
2006-04-12 09:50:00,7.23,7.25,7.23,7.25,16400.0,5.9012,5.9176,5.9012,5.9176,16400.0
2006-04-12 09:55:00,7.25,7.25,7.24,7.24,6200.0,5.9176,5.9176,5.9094,5.9094,6200.0
2006-04-12 10:00:00,7.24,7.25,7.24,7.24,26700.0,5.9094,5.9176,5.9094,5.9094,26700.0
2006-04-12 10:05:00,7.24,7.29,7.24,7.28,42300.0,5.9094,5.9502,5.9094,5.942,42300.0
2006-04-12 10:10:00,7.29,7.3,7.27,7.27,35400.0,5.9502,5.9584,5.9339,5.9339,35400.0
2006-04-12 10:15:00,7.28,7.29,7.27,7.27,9600.0,5.942,5.9502,5.9339,5.9339,9600.0
2006-04-12 10:20:00,7.27,7.3,7.26,7.29,37200.0,5.9339,5.9584,5.9257,5.9502,37200.0
2006-04-12 10:25:00,7.29,7.3,7.29,7.29,13100.0,5.9502,5.9584,5.9502,5.9502,13100.0
2006-04-12 10:30:00,7.29,7.29,7.24,7.24,47800.0,5.9502,5.9502,5.9094,5.9094,47800.0
2006-04-12 10:35:00,7.24,7.25,7.23,7.25,23300.0,5.9094,5.9176,5.9012,5.9176,23300.0
2006-04-12 10:40:00,7.25,7.25,7.23,7.23,14600.0,5.9176,5.9176,5.9012,5.9012,14600.0
2006-04-12 10:45:00,7.23,7.24,7.2,7.2,28800.0,5.9012,5.9094,5.8767,5.8767,28800.0
2006-04-12 10:50:00,7.2,7.21,7.18,7.18,19500.0,5.8767,5.8849,5.8604,5.8604,19500.0
2006-04-12 10:55:00,7.18,7.2,7.18,7.2,20100.0,5.8604,5.8767,5.8604,5.8767,20100.0
2006-04-12 11:00:00,7.2,7.2,7.19,7.2,8300.0,5.8767,5.8767,5.8686,5.8767,8300.0
2006-04-12 11:05:00,7.19,7.2,7.19,7.2,10000.0,5.8686,5.8767,5.8686,5.8767,10000.0
2006-04-12 11:10:00,7.2,7.2,7.19,7.19,27900.0,5.8767,5.8767,5.8686,5.8686,27900.0
2006-04-12 11:15:00,7.19,7.2,7.19,7.19,11100.0,5.8686,5.8767,5.8686,5.8686,11100.0
2006-04-12 11:20:00,7.19,7.22,7.19,7.21,32600.0,5.8686,5.8931,5.8686,5.8849,32600.0
2006-04-12 11:25:00,7.21,7.23,7.21,7.22,21200.0,5.8849,5.9012,5.8849,5.8931,21200.0
2006-04-12 11:30:00,7.22,7.22,7.21,7.21,35700.0,5.8931,5.8931,5.8849,5.8849,35700.0
2006-04-12 11:35:00,7.22,7.22,7.16,7.18,117900.0,5.8931,5.8931,5.8441,5.8604,117900.0
2006-04-12 11:40:00,7.18,7.19,7.18,7.18,21500.0,5.8604,5.8686,5.8604,5.8604,21500.0
2006-04-12 11:45:00,7.19,7.2,7.18,7.19,13700.0,5.8686,5.8767,5.8604,5.8686,13700.0
2006-04-12 11:50:00,7.19,7.2,7.19,7.19,11800.0,5.8686,5.8767,5.8686,5.8686,11800.0
2006-04-12 11:55:00,7.19,7.2,7.19,7.19,2100.0,5.8686,5.8767,5.8686,5.8686,2100.0
2006-04-12 12:00:00,7.19,7.2,7.17,7.17,26900.0,5.8686,5.8767,5.8523,5.8523,26900.0
2006-04-12 12:05:00,7.17,7.18,7.17,7.17,17700.0,5.8523,5.8604,5.8523,5.8523,17700.0
2006-04-12 12:10:00,7.17,7.17,7.16,7.16,29000.0,5.8523,5.8523,5.8441,5.8441,29000.0
2006-04-12 12:15:00,7.16,7.17,7.16,7.17,21100.0,5.8441,5.8523,5.8441,5.8523,21100.0
2006-04-12 12:20:00,7.16,7.18,7.16,7.17,23500.0,5.8441,5.8604,5.8441,5.8523,23500.0
2006-04-12 12:25:00,7.17,7.18,7.16,7.16,29300.0,5.8523,5.8604,5.8441,5.8441,29300.0
2006-04-12 12:30:00,7.16,7.17,7.16,7.16,7800.0,5.8441,5.8523,5.8441,5.8441,7800.0
2006-04-12 12:35:00,7.16,7.16,7.15,7.16,34100.0,5.8441,5.8441,5.8359,5.8441,34100.0
2006-04-12 12:40:00,7.16,7.19,7.16,7.18,59800.0,5.8441,5.8686,5.8441,5.8604,59800.0
2006-04-12 12:45:00,7.18,7.19,7.18,7.18,6400.0,5.8604,5.8686,5.8604,5.8604,6400.0
2006-04-12 12:50:00,7.18,7.2,7.18,7.2,18800.0,5.8604,5.8767,5.8604,5.8767,18800.0
2006-04-12 12:55:00,7.19,7.2,7.19,7.2,4000.0,5.8686,5.8767,5.8686,5.8767,4000.0
2006-04-12 13:00:00,7.2,7.2,7.2,7.2,37900.0,5.8767,5.8767,5.8767,5.8767,37900.0
2006-04-12 13:05:00,7.2,7.2,7.19,7.19,6100.0,5.8767,5.8767,5.8686,5.8686,6100.0
2006-04-12 13:10:00,7.2,7.2,7.19,7.19,6400.0,5.8767,5.8767,5.8686,5.8686,6400.0
2006-04-12 13:15:00,7.19,7.2,7.19,7.2,21500.0,5.8686,5.8767,5.8686,5.8767,21500.0
2006-04-12 13:20:00,7.2,7.21,7.2,7.21,3600.0,5.8767,5.8849,5.8767,5.8849,3600.0
2006-04-12 13:25:00,7.2,7.21,7.2,7.21,14600.0,5.8767,5.8849,5.8767,5.8849,14600.0
2006-04-12 13:30:00,7.2,7.21,7.19,7.2,37300.0,5.8767,5.8849,5.8686,5.8767,37300.0
2006-04-12 13:35:00,7.2,7.21,7.2,7.21,9900.0,5.8767,5.8849,5.8767,5.8849,9900.0
2006-04-12 13:40:00,7.2,7.21,7.2,7.21,11400.0,5.8767,5.8849,5.8767,5.8849,11400.0
2006-04-12 13:45:00,7.21,7.23,7.21,7.22,52900.0,5.8849,5.9012,5.8849,5.8931,52900.0
2006-04-12 13:50:00,7.22,7.23,7.22,7.23,21200.0,5.8931,5.9012,5.8931,5.9012,21200.0
2006-04-12 13:55:00,7.23,7.23,7.22,7.22,6200.0,5.9012,5.9012,5.8931,5.8931,6200.0
2006-04-12 14:00:00,7.23,7.23,7.22,7.23,35700.0,5.9012,5.9012,5.8931,5.9012,35700.0
2006-04-12 14:05:00,7.23,7.24,7.23,7.23,10400.0,5.9012,5.9094,5.9012,5.9012,10400.0
2006-04-12 14:10:00,7.23,7.24,7.23,7.23,4500.0,5.9012,5.9094,5.9012,5.9012,4500.0
2006-04-12 14:15:00,7.23,7.24,7.23,7.24,17400.0,5.9012,5.9094,5.9012,5.9094,17400.0
2006-04-12 14:20:00,7.24,7.24,7.23,7.23,7300.0,5.9094,5.9094,5.9012,5.9012,7300.0
2006-04-12 14:25:00,7.23,7.24,7.22,7.22,35400.0,5.9012,5.9094,5.8931,5.8931,35400.0
2006-04-12 14:30:00,7.22,7.22,7.21,7.21,35700.0,5.8931,5.8931,5.8849,5.8849,35700.0
2006-04-12 14:35:00,7.22,7.22,7.21,7.22,28500.0,5.8931,5.8931,5.8849,5.8931,28500.0
2006-04-12 14:40:00,7.23,7.23,7.22,7.22,6400.0,5.9012,5.9012,5.8931,5.8931,6400.0
2006-04-12 14:45:00,7.23,7.23,7.22,7.22,19200.0,5.9012,5.9012,5.8931,5.8931,19200.0
2006-04-12 14:50:00,7.22,7.23,7.22,7.23,28600.0,5.8931,5.9012,5.8931,5.9012,28600.0
2006-04-12 14:55:00,7.22,7.23,7.22,7.22,10400.0,5.8931,5.9012,5.8931,5.8931,10400.0
2006-04-12 15:00:00,7.23,7.23,7.22,7.22,6900.0,5.9012,5.9012,5.8931,5.8931,6900.0
2006-04-12 15:05:00,7.22,7.23,7.22,7.23,14900.0,5.8931,5.9012,5.8931,5.9012,14900.0
2006-04-12 15:10:00,7.22,7.24,7.22,7.23,47500.0,5.8931,5.9094,5.8931,5.9012,47500.0
2006-04-12 15:15:00,7.24,7.24,7.23,7.24,12500.0,5.9094,5.9094,5.9012,5.9094,12500.0
2006-04-12 15:20:00,7.24,7.24,7.23,7.23,8300.0,5.9094,5.9094,5.9012,5.9012,8300.0
2006-04-12 15:25:00,7.23,7.24,7.23,7.23,18100.0,5.9012,5.9094,5.9012,5.9012,18100.0
2006-04-12 15:30:00,7.24,7.24,7.23,7.24,11600.0,5.9094,5.9094,5.9012,5.9094,11600.0
2006-04-12 15:35:00,7.23,7.24,7.23,7.23,9700.0,5.9012,5.9094,5.9012,5.9012,9700.0
2006-04-12 15:40:00,7.23,7.24,7.22,7.22,44400.0,5.9012,5.9094,5.8931,5.8931,44400.0
2006-04-12 15:45:00,7.22,7.23,7.2,7.2,85400.0,5.8931,5.9012,5.8767,5.8767,85400.0
2006-04-12 15:50:00,7.21,7.21,7.2,7.2,20800.0,5.8849,5.8849,5.8767,5.8767,20800.0
2006-04-12 15:55:00,7.2,7.23,7.2,7.22,52700.0,5.8767,5.9012,5.8767,5.8931,52700.0
2006-04-13 09:30:00,7.22,7.22,7.17,7.2,29200.0,5.8931,5.8931,5.8523,5.8767,29200.0
2006-04-13 09:35:00,7.2,7.25,7.2,7.23,16000.0,5.8767,5.9176,5.8767,5.9012,16000.0
2006-04-13 09:40:00,7.24,7.24,7.19,7.19,9800.0,5.9094,5.9094,5.8686,5.8686,9800.0
2006-04-13 09:45:00,7.18,7.23,7.18,7.22,8000.0,5.8604,5.9012,5.8604,5.8931,8000.0
2006-04-13 09:50:00,7.22,7.23,7.22,7.22,5500.0,5.8931,5.9012,5.8931,5.8931,5500.0
2006-04-13 09:55:00,7.23,7.23,7.19,7.19,30200.0,5.9012,5.9012,5.8686,5.8686,30200.0
2006-04-13 10:00:00,7.2,7.25,7.2,7.25,55900.0,5.8767,5.9176,5.8767,5.9176,55900.0
2006-04-13 10:05:00,7.25,7.27,7.25,7.26,41300.0,5.9176,5.9339,5.9176,5.9257,41300.0
2006-04-13 10:10:00,7.25,7.27,7.25,7.26,31900.0,5.9176,5.9339,5.9176,5.9257,31900.0
2006-04-13 10:15:00,7.26,7.26,7.24,7.24,13900.0,5.9257,5.9257,5.9094,5.9094,13900.0
2006-04-13 10:20:00,7.25,7.25,7.23,7.24,10100.0,5.9176,5.9176,5.9012,5.9094,10100.0
2006-04-13 10:25:00,7.23,7.24,7.23,7.24,9300.0,5.9012,5.9094,5.9012,5.9094,9300.0
2006-04-13 10:30:00,7.23,7.24,7.23,7.23,3400.0,5.9012,5.9094,5.9012,5.9012,3400.0
2006-04-13 10:35:00,7.23,7.24,7.23,7.23,5100.0,5.9012,5.9094,5.9012,5.9012,5100.0
2006-04-13 10:40:00,7.24,7.25,7.23,7.25,21100.0,5.9094,5.9176,5.9012,5.9176,21100.0
2006-04-13 10:45:00,7.25,7.25,7.24,7.25,12600.0,5.9176,5.9176,5.9094,5.9176,12600.0
2006-04-13 10:50:00,7.26,7.26,7.25,7.26,10100.0,5.9257,5.9257,5.9176,5.9257,10100.0
2006-04-13 10:55:00,7.26,7.29,7.26,7.29,88200.0,5.9257,5.9502,5.9257,5.9502,88200.0
2006-04-13 11:00:00,7.29,7.29,7.28,7.28,9100.0,5.9502,5.9502,5.942,5.942,9100.0
2006-04-13 11:05:00,7.29,7.3,7.28,7.3,34400.0,5.9502,5.9584,5.942,5.9584,34400.0
2006-04-13 11:10:00,7.3,7.31,7.29,7.31,11400.0,5.9584,5.9665,5.9502,5.9665,11400.0
2006-04-13 11:15:00,7.31,7.31,7.3,7.31,9900.0,5.9665,5.9665,5.9584,5.9665,9900.0
2006-04-13 11:20:00,7.31,7.31,7.29,7.3,33000.0,5.9665,5.9665,5.9502,5.9584,33000.0
2006-04-13 11:25:00,7.3,7.31,7.29,7.29,18200.0,5.9584,5.9665,5.9502,5.9502,18200.0
2006-04-13 11:30:00,7.29,7.3,7.29,7.3,4100.0,5.9502,5.9584,5.9502,5.9584,4100.0
2006-04-13 11:35:00,7.3,7.3,7.29,7.3,22500.0,5.9584,5.9584,5.9502,5.9584,22500.0
2006-04-13 11:40:00,7.3,7.3,7.29,7.3,6400.0,5.9584,5.9584,5.9502,5.9584,6400.0
2006-04-13 11:45:00,7.3,7.3,7.29,7.3,7000.0,5.9584,5.9584,5.9502,5.9584,7000.0
2006-04-13 11:50:00,7.3,7.32,7.29,7.32,49900.0,5.9584,5.9747,5.9502,5.9747,49900.0
2006-04-13 11:55:00,7.32,7.36,7.32,7.35,67000.0,5.9747,6.0073,5.9747,5.9992,67000.0
2006-04-13 12:00:00,7.35,7.39,7.35,7.39,30100.0,5.9992,6.0318,5.9992,6.0318,30100.0
2006-04-13 12:05:00,7.39,7.4,7.39,7.39,20000.0,6.0318,6.04,6.0318,6.0318,20000.0
2006-04-13 12:10:00,7.4,7.4,7.39,7.39,15900.0,6.04,6.04,6.0318,6.0318,15900.0
2006-04-13 12:15:00,7.39,7.4,7.39,7.4,6000.0,6.0318,6.04,6.0318,6.04,6000.0
2006-04-13 12:20:00,7.39,7.4,7.39,7.39,19900.0,6.0318,6.04,6.0318,6.0318,19900.0
2006-04-13 12:25:00,7.39,7.4,7.37,7.38,44500.0,6.0318,6.04,6.0155,6.0237,44500.0
2006-04-13 12:30:00,7.37,7.38,7.37,7.38,3000.0,6.0155,6.0237,6.0155,6.0237,3000.0
2006-04-13 12:35:00,7.37,7.38,7.37,7.37,19700.0,6.0155,6.0237,6.0155,6.0155,19700.0
2006-04-13 12:40:00,7.36,7.37,7.36,7.37,3300.0,6.0073,6.0155,6.0073,6.0155,3300.0
2006-04-13 12:45:00,7.37,7.37,7.36,7.37,1000.0,6.0155,6.0155,6.0073,6.0155,1000.0
2006-04-13 12:50:00,7.36,7.37,7.35,7.35,32400.0,6.0073,6.0155,5.9992,5.9992,32400.0
2006-04-13 12:55:00,7.35,7.4,7.35,7.36,10300.0,5.9992,6.04,5.9992,6.0073,10300.0
2006-04-13 13:00:00,7.36,7.36,7.34,7.34,29700.0,6.0073,6.0073,5.991,5.991,29700.0
2006-04-13 13:05:00,7.34,7.37,7.33,7.36,69400.0,5.991,6.0155,5.9828,6.0073,69400.0
2006-04-13 13:10:00,7.37,7.37,7.36,7.37,500.0,6.0155,6.0155,6.0073,6.0155,500.0
2006-04-13 13:15:00,7.37,7.37,7.36,7.37,2200.0,6.0155,6.0155,6.0073,6.0155,2200.0
2006-04-13 13:20:00,7.37,7.37,7.36,7.36,2700.0,6.0155,6.0155,6.0073,6.0073,2700.0
2006-04-13 13:25:00,7.36,7.37,7.36,7.37,12500.0,6.0073,6.0155,6.0073,6.0155,12500.0
2006-04-13 13:30:00,7.36,7.38,7.36,7.38,29100.0,6.0073,6.0237,6.0073,6.0237,29100.0
2006-04-13 13:35:00,7.38,7.38,7.37,7.38,8600.0,6.0237,6.0237,6.0155,6.0237,8600.0
2006-04-13 13:40:00,7.38,7.38,7.37,7.38,26900.0,6.0237,6.0237,6.0155,6.0237,26900.0
2006-04-13 13:45:00,7.38,7.4,7.38,7.4,23000.0,6.0237,6.04,6.0237,6.04,23000.0
2006-04-13 13:50:00,7.4,7.4,7.39,7.4,6500.0,6.04,6.04,6.0318,6.04,6500.0
2006-04-13 13:55:00,7.4,7.4,7.39,7.39,8400.0,6.04,6.04,6.0318,6.0318,8400.0
2006-04-13 14:00:00,7.4,7.4,7.39,7.4,17500.0,6.04,6.04,6.0318,6.04,17500.0
2006-04-13 14:05:00,7.4,7.4,7.39,7.39,5400.0,6.04,6.04,6.0318,6.0318,5400.0
2006-04-13 14:10:00,7.39,7.4,7.39,7.39,12800.0,6.0318,6.04,6.0318,6.0318,12800.0
2006-04-13 14:15:00,7.39,7.4,7.39,7.39,12200.0,6.0318,6.04,6.0318,6.0318,12200.0
2006-04-13 14:20:00,7.39,7.4,7.37,7.38,39300.0,6.0318,6.04,6.0155,6.0237,39300.0
2006-04-13 14:25:00,7.38,7.39,7.38,7.38,6500.0,6.0237,6.0318,6.0237,6.0237,6500.0
2006-04-13 14:30:00,7.39,7.39,7.38,7.39,5000.0,6.0318,6.0318,6.0237,6.0318,5000.0
2006-04-13 14:35:00,7.38,7.39,7.38,7.38,5900.0,6.0237,6.0318,6.0237,6.0237,5900.0
2006-04-13 14:40:00,7.39,7.39,7.38,7.39,35000.0,6.0318,6.0318,6.0237,6.0318,35000.0
2006-04-13 14:45:00,7.38,7.39,7.38,7.38,5700.0,6.0237,6.0318,6.0237,6.0237,5700.0
2006-04-13 14:50:00,7.38,7.39,7.38,7.38,9400.0,6.0237,6.0318,6.0237,6.0237,9400.0
2006-04-13 14:55:00,7.38,7.39,7.38,7.38,5200.0,6.0237,6.0318,6.0237,6.0237,5200.0
2006-04-13 15:00:00,7.38,7.39,7.38,7.39,9500.0,6.0237,6.0318,6.0237,6.0318,9500.0
2006-04-13 15:05:00,7.39,7.39,7.38,7.39,13900.0,6.0318,6.0318,6.0237,6.0318,13900.0
2006-04-13 15:10:00,7.38,7.39,7.37,7.37,15600.0,6.0237,6.0318,6.0155,6.0155,15600.0
2006-04-13 15:15:00,7.38,7.38,7.37,7.38,6300.0,6.0237,6.0237,6.0155,6.0237,6300.0
2006-04-13 15:20:00,7.37,7.38,7.37,7.37,8200.0,6.0155,6.0237,6.0155,6.0155,8200.0
2006-04-13 15:25:00,7.38,7.38,7.37,7.38,12800.0,6.0237,6.0237,6.0155,6.0237,12800.0
2006-04-13 15:30:00,7.38,7.38,7.37,7.38,21600.0,6.0237,6.0237,6.0155,6.0237,21600.0
2006-04-13 15:35:00,7.38,7.38,7.37,7.37,7200.0,6.0237,6.0237,6.0155,6.0155,7200.0
2006-04-13 15:40:00,7.37,7.38,7.37,7.37,5800.0,6.0155,6.0237,6.0155,6.0155,5800.0
2006-04-13 15:45:00,7.38,7.38,7.37,7.37,9600.0,6.0237,6.0237,6.0155,6.0155,9600.0
2006-04-13 15:50:00,7.38,7.38,7.37,7.38,22600.0,6.0237,6.0237,6.0155,6.0237,22600.0
2006-04-13 15:55:00,7.37,7.39,7.37,7.38,75900.0,6.0155,6.0318,6.0155,6.0237,75900.0
2006-04-17 09:30:00,7.37,7.39,7.36,7.39,23900.0,6.0155,6.0318,6.0073,6.0318,23900.0
2006-04-17 09:35:00,7.4,7.4,7.38,7.38,39800.0,6.04,6.04,6.0237,6.0237,39800.0
2006-04-17 09:40:00,7.38,7.4,7.38,7.4,37700.0,6.0237,6.04,6.0237,6.04,37700.0
2006-04-17 09:45:00,7.4,7.43,7.39,7.42,53500.0,6.04,6.0645,6.0318,6.0563,53500.0
2006-04-17 09:50:00,7.42,7.43,7.41,7.42,16100.0,6.0563,6.0645,6.0481,6.0563,16100.0
2006-04-17 09:55:00,7.42,7.45,7.42,7.44,39100.0,6.0563,6.0808,6.0563,6.0726,39100.0
2006-04-17 10:00:00,7.43,7.44,7.43,7.43,46700.0,6.0645,6.0726,6.0645,6.0645,46700.0
2006-04-17 10:05:00,7.43,7.45,7.43,7.44,41400.0,6.0645,6.0808,6.0645,6.0726,41400.0
2006-04-17 10:10:00,7.44,7.45,7.44,7.45,113800.0,6.0726,6.0808,6.0726,6.0808,113800.0
2006-04-17 10:15:00,7.45,7.45,7.44,7.45,1800.0,6.0808,6.0808,6.0726,6.0808,1800.0
2006-04-17 10:20:00,7.45,7.45,7.45,7.45,700.0,6.0808,6.0808,6.0808,6.0808,700.0
2006-04-17 10:25:00,7.45,7.46,7.44,7.45,28800.0,6.0808,6.089,6.0726,6.0808,28800.0
2006-04-17 10:30:00,7.45,7.46,7.44,7.44,39500.0,6.0808,6.089,6.0726,6.0726,39500.0
2006-04-17 10:35:00,7.44,7.45,7.44,7.45,24000.0,6.0726,6.0808,6.0726,6.0808,24000.0
2006-04-17 10:40:00,7.44,7.45,7.44,7.44,10400.0,6.0726,6.0808,6.0726,6.0726,10400.0
2006-04-17 10:45:00,7.45,7.45,7.44,7.45,17600.0,6.0808,6.0808,6.0726,6.0808,17600.0
2006-04-17 10:50:00,7.44,7.45,7.44,7.45,16800.0,6.0726,6.0808,6.0726,6.0808,16800.0
2006-04-17 10:55:00,7.45,7.46,7.44,7.45,70100.0,6.0808,6.089,6.0726,6.0808,70100.0
2006-04-17 11:00:00,7.46,7.46,7.45,7.46,31100.0,6.089,6.089,6.0808,6.089,31100.0
2006-04-17 11:05:00,7.46,7.48,7.45,7.48,105300.0,6.089,6.1053,6.0808,6.1053,105300.0
2006-04-17 11:10:00,7.48,7.5,7.47,7.48,111000.0,6.1053,6.1216,6.0971,6.1053,111000.0
2006-04-17 11:15:00,7.49,7.49,7.44,7.45,44800.0,6.1134,6.1134,6.0726,6.0808,44800.0
2006-04-17 11:20:00,7.44,7.45,7.43,7.45,50600.0,6.0726,6.0808,6.0645,6.0808,50600.0
2006-04-17 11:25:00,7.45,7.47,7.45,7.47,50800.0,6.0808,6.0971,6.0808,6.0971,50800.0
2006-04-17 11:30:00,7.47,7.47,7.46,7.46,45200.0,6.0971,6.0971,6.089,6.089,45200.0
2006-04-17 11:35:00,7.47,7.5,7.47,7.49,350900.0,6.0971,6.1216,6.0971,6.1134,350900.0
2006-04-17 11:40:00,7.49,7.5,7.48,7.48,56300.0,6.1134,6.1216,6.1053,6.1053,56300.0
2006-04-17 11:45:00,7.49,7.49,7.48,7.49,38400.0,6.1134,6.1134,6.1053,6.1134,38400.0
2006-04-17 11:50:00,7.49,7.59,7.49,7.59,435500.0,6.1134,6.1951,6.1134,6.1951,435500.0
2006-04-17 11:55:00,7.59,7.59,7.57,7.57,102600.0,6.1951,6.1951,6.1787,6.1787,102600.0
2006-04-17 12:00:00,7.56,7.57,7.55,7.55,43500.0,6.1706,6.1787,6.1624,6.1624,43500.0
2006-04-17 12:05:00,7.55,7.56,7.54,7.54,39800.0,6.1624,6.1706,6.1543,6.1543,39800.0
2006-04-17 12:10:00,7.53,7.54,7.53,7.53,27600.0,6.1461,6.1543,6.1461,6.1461,27600.0
2006-04-17 12:15:00,7.54,7.54,7.53,7.53,4200.0,6.1543,6.1543,6.1461,6.1461,4200.0
2006-04-17 12:20:00,7.53,7.53,7.52,7.52,51900.0,6.1461,6.1461,6.1379,6.1379,51900.0
2006-04-17 12:25:00,7.52,7.53,7.49,7.49,79000.0,6.1379,6.1461,6.1134,6.1134,79000.0
2006-04-17 12:30:00,7.49,7.49,7.47,7.47,20600.0,6.1134,6.1134,6.0971,6.0971,20600.0
2006-04-17 12:35:00,7.47,7.47,7.42,7.42,46100.0,6.0971,6.0971,6.0563,6.0563,46100.0
2006-04-17 12:40:00,7.42,7.43,7.42,7.42,27400.0,6.0563,6.0645,6.0563,6.0563,27400.0
2006-04-17 12:45:00,7.42,7.43,7.42,7.43,25000.0,6.0563,6.0645,6.0563,6.0645,25000.0
2006-04-17 12:50:00,7.42,7.43,7.42,7.42,27100.0,6.0563,6.0645,6.0563,6.0563,27100.0
2006-04-17 12:55:00,7.42,7.43,7.42,7.42,8600.0,6.0563,6.0645,6.0563,6.0563,8600.0
2006-04-17 13:00:00,7.42,7.43,7.42,7.42,3600.0,6.0563,6.0645,6.0563,6.0563,3600.0
2006-04-17 13:05:00,7.42,7.43,7.42,7.42,49600.0,6.0563,6.0645,6.0563,6.0563,49600.0
2006-04-17 13:10:00,7.43,7.43,7.42,7.42,55400.0,6.0645,6.0645,6.0563,6.0563,55400.0
2006-04-17 13:15:00,7.43,7.43,7.41,7.41,81400.0,6.0645,6.0645,6.0481,6.0481,81400.0
2006-04-17 13:20:00,7.41,7.42,7.41,7.41,33900.0,6.0481,6.0563,6.0481,6.0481,33900.0
2006-04-17 13:25:00,7.41,7.42,7.4,7.4,32600.0,6.0481,6.0563,6.04,6.04,32600.0
2006-04-17 13:30:00,7.4,7.41,7.37,7.38,112700.0,6.04,6.0481,6.0155,6.0237,112700.0
2006-04-17 13:35:00,7.37,7.38,7.36,7.36,18600.0,6.0155,6.0237,6.0073,6.0073,18600.0
2006-04-17 13:40:00,7.36,7.37,7.34,7.34,80600.0,6.0073,6.0155,5.991,5.991,80600.0
2006-04-17 13:45:00,7.34,7.35,7.31,7.31,129800.0,5.991,5.9992,5.9665,5.9665,129800.0
2006-04-17 13:50:00,7.31,7.31,7.29,7.29,32200.0,5.9665,5.9665,5.9502,5.9502,32200.0
2006-04-17 13:55:00,7.3,7.3,7.28,7.29,17400.0,5.9584,5.9584,5.942,5.9502,17400.0
2006-04-17 14:00:00,7.28,7.29,7.28,7.28,15900.0,5.942,5.9502,5.942,5.942,15900.0
2006-04-17 14:05:00,7.28,7.29,7.28,7.29,16900.0,5.942,5.9502,5.942,5.9502,16900.0
2006-04-17 14:10:00,7.28,7.29,7.28,7.29,28800.0,5.942,5.9502,5.942,5.9502,28800.0
2006-04-17 14:15:00,7.29,7.29,7.28,7.29,11500.0,5.9502,5.9502,5.942,5.9502,11500.0
2006-04-17 14:20:00,7.29,7.3,7.29,7.29,55500.0,5.9502,5.9584,5.9502,5.9502,55500.0
2006-04-17 14:25:00,7.29,7.3,7.28,7.29,90900.0,5.9502,5.9584,5.942,5.9502,90900.0
2006-04-17 14:30:00,7.29,7.3,7.29,7.3,6400.0,5.9502,5.9584,5.9502,5.9584,6400.0
2006-04-17 14:35:00,7.3,7.3,7.28,7.29,114900.0,5.9584,5.9584,5.942,5.9502,114900.0
2006-04-17 14:40:00,7.28,7.29,7.27,7.28,63000.0,5.942,5.9502,5.9339,5.942,63000.0
2006-04-17 14:45:00,7.27,7.28,7.27,7.27,22800.0,5.9339,5.942,5.9339,5.9339,22800.0
2006-04-17 14:50:00,7.27,7.28,7.27,7.27,19600.0,5.9339,5.942,5.9339,5.9339,19600.0
2006-04-17 14:55:00,7.27,7.28,7.27,7.28,8200.0,5.9339,5.942,5.9339,5.942,8200.0
2006-04-17 15:00:00,7.27,7.28,7.27,7.27,2100.0,5.9339,5.942,5.9339,5.9339,2100.0
2006-04-17 15:05:00,7.28,7.28,7.27,7.28,4000.0,5.942,5.942,5.9339,5.942,4000.0
2006-04-17 15:10:00,7.27,7.28,7.27,7.28,8700.0,5.9339,5.942,5.9339,5.942,8700.0
2006-04-17 15:15:00,7.27,7.28,7.27,7.27,60900.0,5.9339,5.942,5.9339,5.9339,60900.0
2006-04-17 15:20:00,7.28,7.32,7.26,7.31,139900.0,5.942,5.9747,5.9257,5.9665,139900.0
2006-04-17 15:25:00,7.32,7.34,7.31,7.33,53000.0,5.9747,5.991,5.9665,5.9828,53000.0
2006-04-17 15:30:00,7.33,7.34,7.33,7.33,17900.0,5.9828,5.991,5.9828,5.9828,17900.0
2006-04-17 15:35:00,7.34,7.34,7.27,7.29,126600.0,5.991,5.991,5.9339,5.9502,126600.0
2006-04-17 15:40:00,7.29,7.31,7.28,7.29,70600.0,5.9502,5.9665,5.942,5.9502,70600.0
2006-04-17 15:45:00,7.29,7.3,7.29,7.3,61800.0,5.9502,5.9584,5.9502,5.9584,61800.0
2006-04-17 15:50:00,7.29,7.35,7.29,7.34,289400.0,5.9502,5.9992,5.9502,5.991,289400.0
2006-04-17 15:55:00,7.34,7.35,7.33,7.33,52100.0,5.991,5.9992,5.9828,5.9828,52100.0
2006-04-18 09:30:00,7.33,7.37,7.32,7.32,38800.0,5.9828,6.0155,5.9747,5.9747,38800.0
2006-04-18 09:35:00,7.32,7.45,7.32,7.44,48400.0,5.9747,6.0808,5.9747,6.0726,48400.0
2006-04-18 09:40:00,7.44,7.54,7.44,7.54,79300.0,6.0726,6.1543,6.0726,6.1543,79300.0
2006-04-18 09:45:00,7.54,7.64,7.54,7.58,225000.0,6.1543,6.2359,6.1543,6.1869,225000.0
2006-04-18 09:50:00,7.58,7.61,7.58,7.61,71000.0,6.1869,6.2114,6.1869,6.2114,71000.0
2006-04-18 09:55:00,7.61,7.67,7.6,7.66,158800.0,6.2114,6.2604,6.2032,6.2522,158800.0
2006-04-18 10:00:00,7.67,7.75,7.65,7.72,222300.0,6.2604,6.3257,6.244,6.3012,222300.0
2006-04-18 10:05:00,7.72,7.74,7.71,7.71,143700.0,6.3012,6.3175,6.293,6.293,143700.0
2006-04-18 10:10:00,7.71,7.72,7.71,7.71,61000.0,6.293,6.3012,6.293,6.293,61000.0
2006-04-18 10:15:00,7.71,7.72,7.67,7.67,111000.0,6.293,6.3012,6.2604,6.2604,111000.0
2006-04-18 10:20:00,7.66,7.67,7.64,7.65,94800.0,6.2522,6.2604,6.2359,6.244,94800.0
2006-04-18 10:25:00,7.65,7.67,7.64,7.66,94200.0,6.244,6.2604,6.2359,6.2522,94200.0
2006-04-18 10:30:00,7.66,7.67,7.64,7.65,126700.0,6.2522,6.2604,6.2359,6.244,126700.0
2006-04-18 10:35:00,7.64,7.64,7.61,7.61,119500.0,6.2359,6.2359,6.2114,6.2114,119500.0
2006-04-18 10:40:00,7.61,7.61,7.59,7.6,69000.0,6.2114,6.2114,6.1951,6.2032,69000.0
2006-04-18 10:45:00,7.59,7.6,7.52,7.52,178900.0,6.1951,6.2032,6.1379,6.1379,178900.0
2006-04-18 10:50:00,7.51,7.54,7.46,7.46,343000.0,6.1298,6.1543,6.089,6.089,343000.0
2006-04-18 10:55:00,7.47,7.48,7.46,7.46,54300.0,6.0971,6.1053,6.089,6.089,54300.0
2006-04-18 11:00:00,7.45,7.46,7.44,7.45,61800.0,6.0808,6.089,6.0726,6.0808,61800.0
2006-04-18 11:05:00,7.45,7.46,7.44,7.45,107300.0,6.0808,6.089,6.0726,6.0808,107300.0
2006-04-18 11:10:00,7.46,7.51,7.46,7.48,154500.0,6.089,6.1298,6.089,6.1053,154500.0
2006-04-18 11:15:00,7.47,7.52,7.47,7.5,138100.0,6.0971,6.1379,6.0971,6.1216,138100.0
2006-04-18 11:20:00,7.51,7.52,7.49,7.52,70200.0,6.1298,6.1379,6.1134,6.1379,70200.0
2006-04-18 11:25:00,7.52,7.52,7.51,7.52,16100.0,6.1379,6.1379,6.1298,6.1379,16100.0
2006-04-18 11:30:00,7.51,7.52,7.5,7.5,60200.0,6.1298,6.1379,6.1216,6.1216,60200.0
2006-04-18 11:35:00,7.5,7.51,7.5,7.5,22400.0,6.1216,6.1298,6.1216,6.1216,22400.0
2006-04-18 11:40:00,7.5,7.51,7.5,7.51,42900.0,6.1216,6.1298,6.1216,6.1298,42900.0
2006-04-18 11:45:00,7.51,7.51,7.5,7.5,11500.0,6.1298,6.1298,6.1216,6.1216,11500.0
2006-04-18 11:50:00,7.51,7.52,7.51,7.52,66400.0,6.1298,6.1379,6.1298,6.1379,66400.0
2006-04-18 11:55:00,7.52,7.52,7.51,7.52,24500.0,6.1379,6.1379,6.1298,6.1379,24500.0
2006-04-18 12:00:00,7.52,7.52,7.51,7.51,10400.0,6.1379,6.1379,6.1298,6.1298,10400.0
2006-04-18 12:05:00,7.51,7.52,7.51,7.52,25500.0,6.1298,6.1379,6.1298,6.1379,25500.0
2006-04-18 12:10:00,7.51,7.53,7.51,7.52,30200.0,6.1298,6.1461,6.1298,6.1379,30200.0
2006-04-18 12:15:00,7.52,7.53,7.52,7.52,5800.0,6.1379,6.1461,6.1379,6.1379,5800.0
2006-04-18 12:20:00,7.53,7.53,7.52,7.52,2700.0,6.1461,6.1461,6.1379,6.1379,2700.0
2006-04-18 12:25:00,7.53,7.53,7.52,7.53,6900.0,6.1461,6.1461,6.1379,6.1461,6900.0
2006-04-18 12:30:00,7.53,7.53,7.52,7.52,15100.0,6.1461,6.1461,6.1379,6.1379,15100.0
2006-04-18 12:35:00,7.53,7.53,7.51,7.51,48600.0,6.1461,6.1461,6.1298,6.1298,48600.0
2006-04-18 12:40:00,7.51,7.51,7.5,7.5,75300.0,6.1298,6.1298,6.1216,6.1216,75300.0
2006-04-18 12:45:00,7.5,7.51,7.5,7.51,3800.0,6.1216,6.1298,6.1216,6.1298,3800.0
2006-04-18 12:50:00,7.51,7.54,7.5,7.53,68300.0,6.1298,6.1543,6.1216,6.1461,68300.0
2006-04-18 12:55:00,7.53,7.54,7.53,7.54,9100.0,6.1461,6.1543,6.1461,6.1543,9100.0
2006-04-18 13:00:00,7.54,7.56,7.54,7.56,32000.0,6.1543,6.1706,6.1543,6.1706,32000.0
2006-04-18 13:05:00,7.55,7.57,7.55,7.56,26400.0,6.1624,6.1787,6.1624,6.1706,26400.0
2006-04-18 13:10:00,7.56,7.57,7.56,7.56,20700.0,6.1706,6.1787,6.1706,6.1706,20700.0
2006-04-18 13:15:00,7.56,7.57,7.56,7.56,11800.0,6.1706,6.1787,6.1706,6.1706,11800.0
2006-04-18 13:20:00,7.57,7.57,7.53,7.54,59400.0,6.1787,6.1787,6.1461,6.1543,59400.0
2006-04-18 13:25:00,7.54,7.56,7.54,7.56,33900.0,6.1543,6.1706,6.1543,6.1706,33900.0
2006-04-18 13:30:00,7.56,7.57,7.55,7.56,31000.0,6.1706,6.1787,6.1624,6.1706,31000.0
2006-04-18 13:35:00,7.56,7.56,7.56,7.56,18200.0,6.1706,6.1706,6.1706,6.1706,18200.0
2006-04-18 13:40:00,7.56,7.56,7.55,7.55,43700.0,6.1706,6.1706,6.1624,6.1624,43700.0
2006-04-18 13:45:00,7.55,7.56,7.55,7.55,20800.0,6.1624,6.1706,6.1624,6.1624,20800.0
2006-04-18 13:50:00,7.55,7.56,7.55,7.55,16400.0,6.1624,6.1706,6.1624,6.1624,16400.0
2006-04-18 13:55:00,7.55,7.56,7.55,7.55,35400.0,6.1624,6.1706,6.1624,6.1624,35400.0
2006-04-18 14:00:00,7.56,7.57,7.55,7.57,48200.0,6.1706,6.1787,6.1624,6.1787,48200.0
2006-04-18 14:05:00,7.57,7.58,7.56,7.57,45400.0,6.1787,6.1869,6.1706,6.1787,45400.0
2006-04-18 14:10:00,7.58,7.58,7.57,7.57,26000.0,6.1869,6.1869,6.1787,6.1787,26000.0
2006-04-18 14:15:00,7.56,7.57,7.55,7.57,39100.0,6.1706,6.1787,6.1624,6.1787,39100.0
2006-04-18 14:20:00,7.56,7.57,7.56,7.56,21400.0,6.1706,6.1787,6.1706,6.1706,21400.0
2006-04-18 14:25:00,7.56,7.56,7.55,7.56,14000.0,6.1706,6.1706,6.1624,6.1706,14000.0
2006-04-18 14:30:00,7.56,7.56,7.55,7.56,11600.0,6.1706,6.1706,6.1624,6.1706,11600.0
2006-04-18 14:35:00,7.56,7.56,7.55,7.56,13700.0,6.1706,6.1706,6.1624,6.1706,13700.0
2006-04-18 14:40:00,7.55,7.56,7.55,7.56,7100.0,6.1624,6.1706,6.1624,6.1706,7100.0
2006-04-18 14:45:00,7.56,7.58,7.56,7.58,38900.0,6.1706,6.1869,6.1706,6.1869,38900.0
2006-04-18 14:50:00,7.58,7.59,7.57,7.59,25900.0,6.1869,6.1951,6.1787,6.1951,25900.0
2006-04-18 14:55:00,7.59,7.6,7.58,7.59,12400.0,6.1951,6.2032,6.1869,6.1951,12400.0
2006-04-18 15:00:00,7.59,7.6,7.59,7.59,8100.0,6.1951,6.2032,6.1951,6.1951,8100.0
2006-04-18 15:05:00,7.59,7.6,7.59,7.59,16700.0,6.1951,6.2032,6.1951,6.1951,16700.0
2006-04-18 15:10:00,7.6,7.61,7.59,7.6,70100.0,6.2032,6.2114,6.1951,6.2032,70100.0
2006-04-18 15:15:00,7.6,7.61,7.6,7.61,23900.0,6.2032,6.2114,6.2032,6.2114,23900.0
2006-04-18 15:20:00,7.61,7.61,7.58,7.59,55300.0,6.2114,6.2114,6.1869,6.1951,55300.0
2006-04-18 15:25:00,7.58,7.59,7.58,7.59,20800.0,6.1869,6.1951,6.1869,6.1951,20800.0
2006-04-18 15:30:00,7.59,7.6,7.58,7.59,59200.0,6.1951,6.2032,6.1869,6.1951,59200.0
2006-04-18 15:35:00,7.6,7.66,7.59,7.66,243000.0,6.2032,6.2522,6.1951,6.2522,243000.0
2006-04-18 15:40:00,7.66,7.67,7.66,7.67,57900.0,6.2522,6.2604,6.2522,6.2604,57900.0
2006-04-18 15:45:00,7.66,7.67,7.66,7.67,64000.0,6.2522,6.2604,6.2522,6.2604,64000.0
2006-04-18 15:50:00,7.67,7.67,7.64,7.65,139400.0,6.2604,6.2604,6.2359,6.244,139400.0
2006-04-18 15:55:00,7.64,7.66,7.63,7.66,140800.0,6.2359,6.2522,6.2277,6.2522,140800.0
2006-04-19 09:30:00,7.62,7.64,7.54,7.62,201000.0,6.2195,6.2359,6.1543,6.2195,201000.0
2006-04-19 09:35:00,7.62,7.63,7.47,7.47,130600.0,6.2195,6.2277,6.0971,6.0971,130600.0
2006-04-19 09:40:00,7.48,7.53,7.45,7.52,192700.0,6.1053,6.1461,6.0808,6.1379,192700.0
2006-04-19 09:45:00,7.52,7.52,7.48,7.48,104600.0,6.1379,6.1379,6.1053,6.1053,104600.0
2006-04-19 09:50:00,7.48,7.52,7.48,7.52,194700.0,6.1053,6.1379,6.1053,6.1379,194700.0
2006-04-19 09:55:00,7.51,7.55,7.51,7.54,48200.0,6.1298,6.1624,6.1298,6.1543,48200.0
2006-04-19 10:00:00,7.54,7.62,7.54,7.62,134100.0,6.1543,6.2195,6.1543,6.2195,134100.0
2006-04-19 10:05:00,7.61,7.63,7.61,7.62,74800.0,6.2114,6.2277,6.2114,6.2195,74800.0
2006-04-19 10:10:00,7.62,7.65,7.61,7.65,124500.0,6.2195,6.244,6.2114,6.244,124500.0
2006-04-19 10:15:00,7.65,7.65,7.64,7.64,49000.0,6.244,6.244,6.2359,6.2359,49000.0
2006-04-19 10:20:00,7.64,7.65,7.63,7.64,76600.0,6.2359,6.244,6.2277,6.2359,76600.0
2006-04-19 10:25:00,7.64,7.64,7.62,7.62,29900.0,6.2359,6.2359,6.2195,6.2195,29900.0
2006-04-19 10:30:00,7.62,7.62,7.52,7.55,97100.0,6.2195,6.2195,6.1379,6.1624,97100.0
2006-04-19 10:35:00,7.55,7.59,7.54,7.58,44700.0,6.1624,6.1951,6.1543,6.1869,44700.0
2006-04-19 10:40:00,7.58,7.63,7.58,7.63,65400.0,6.1869,6.2277,6.1869,6.2277,65400.0
2006-04-19 10:45:00,7.63,7.63,7.59,7.59,19600.0,6.2277,6.2277,6.1951,6.1951,19600.0
2006-04-19 10:50:00,7.58,7.59,7.54,7.55,33800.0,6.1869,6.1951,6.1543,6.1624,33800.0
2006-04-19 10:55:00,7.55,7.57,7.54,7.56,75700.0,6.1624,6.1787,6.1543,6.1706,75700.0
2006-04-19 11:00:00,7.55,7.57,7.55,7.57,17500.0,6.1624,6.1787,6.1624,6.1787,17500.0
2006-04-19 11:05:00,7.57,7.57,7.57,7.57,76400.0,6.1787,6.1787,6.1787,6.1787,76400.0
2006-04-19 11:10:00,7.57,7.65,7.57,7.6,201100.0,6.1787,6.244,6.1787,6.2032,201100.0
2006-04-19 11:15:00,7.6,7.6,7.59,7.59,18200.0,6.2032,6.2032,6.1951,6.1951,18200.0
2006-04-19 11:20:00,7.58,7.59,7.56,7.58,88600.0,6.1869,6.1951,6.1706,6.1869,88600.0
2006-04-19 11:25:00,7.58,7.58,7.57,7.58,24400.0,6.1869,6.1869,6.1787,6.1869,24400.0
2006-04-19 11:30:00,7.58,7.58,7.57,7.58,8300.0,6.1869,6.1869,6.1787,6.1869,8300.0
2006-04-19 11:35:00,7.58,7.62,7.58,7.62,40000.0,6.1869,6.2195,6.1869,6.2195,40000.0
2006-04-19 11:40:00,7.62,7.65,7.61,7.65,36200.0,6.2195,6.244,6.2114,6.244,36200.0
2006-04-19 11:45:00,7.64,7.65,7.64,7.65,28000.0,6.2359,6.244,6.2359,6.244,28000.0
2006-04-19 11:50:00,7.65,7.65,7.64,7.65,28600.0,6.244,6.244,6.2359,6.244,28600.0
2006-04-19 11:55:00,7.65,7.65,7.64,7.65,26000.0,6.244,6.244,6.2359,6.244,26000.0
2006-04-19 12:00:00,7.65,7.65,7.64,7.65,26700.0,6.244,6.244,6.2359,6.244,26700.0
2006-04-19 12:05:00,7.65,7.65,7.63,7.64,37300.0,6.244,6.244,6.2277,6.2359,37300.0
2006-04-19 12:10:00,7.64,7.65,7.63,7.65,39800.0,6.2359,6.244,6.2277,6.244,39800.0
2006-04-19 12:15:00,7.64,7.65,7.64,7.65,15900.0,6.2359,6.244,6.2359,6.244,15900.0
2006-04-19 12:20:00,7.65,7.69,7.64,7.69,92400.0,6.244,6.2767,6.2359,6.2767,92400.0
2006-04-19 12:25:00,7.69,7.73,7.68,7.73,96300.0,6.2767,6.3093,6.2685,6.3093,96300.0
2006-04-19 12:30:00,7.73,7.75,7.7,7.74,99800.0,6.3093,6.3257,6.2848,6.3175,99800.0
2006-04-19 12:35:00,7.75,7.85,7.75,7.85,206100.0,6.3257,6.4073,6.3257,6.4073,206100.0
2006-04-19 12:40:00,7.85,7.85,7.81,7.84,87700.0,6.4073,6.4073,6.3746,6.3991,87700.0
2006-04-19 12:45:00,7.84,7.84,7.83,7.84,32900.0,6.3991,6.3991,6.391,6.3991,32900.0
2006-04-19 12:50:00,7.85,7.85,7.84,7.84,11600.0,6.4073,6.4073,6.3991,6.3991,11600.0
2006-04-19 12:55:00,7.84,7.85,7.84,7.84,118200.0,6.3991,6.4073,6.3991,6.3991,118200.0
2006-04-19 13:00:00,7.85,7.9,7.84,7.89,118100.0,6.4073,6.4481,6.3991,6.4399,118100.0
2006-04-19 13:05:00,7.88,7.88,7.82,7.85,111900.0,6.4318,6.4318,6.3828,6.4073,111900.0
2006-04-19 13:10:00,7.86,7.86,7.83,7.83,34900.0,6.4154,6.4154,6.391,6.391,34900.0
2006-04-19 13:15:00,7.82,7.86,7.82,7.85,31400.0,6.3828,6.4154,6.3828,6.4073,31400.0
2006-04-19 13:20:00,7.86,7.86,7.85,7.86,14800.0,6.4154,6.4154,6.4073,6.4154,14800.0
2006-04-19 13:25:00,7.85,7.86,7.84,7.84,14000.0,6.4073,6.4154,6.3991,6.3991,14000.0
2006-04-19 13:30:00,7.85,7.85,7.82,7.85,41200.0,6.4073,6.4073,6.3828,6.4073,41200.0
2006-04-19 13:35:00,7.85,7.86,7.84,7.85,16300.0,6.4073,6.4154,6.3991,6.4073,16300.0
2006-04-19 13:40:00,7.85,7.85,7.84,7.84,20200.0,6.4073,6.4073,6.3991,6.3991,20200.0
2006-04-19 13:45:00,7.85,7.87,7.84,7.86,110300.0,6.4073,6.4236,6.3991,6.4154,110300.0
2006-04-19 13:50:00,7.87,7.87,7.85,7.86,60900.0,6.4236,6.4236,6.4073,6.4154,60900.0
2006-04-19 13:55:00,7.87,7.87,7.86,7.86,82800.0,6.4236,6.4236,6.4154,6.4154,82800.0
2006-04-19 14:00:00,7.86,7.87,7.86,7.86,12800.0,6.4154,6.4236,6.4154,6.4154,12800.0
2006-04-19 14:05:00,7.86,7.89,7.84,7.84,110700.0,6.4154,6.4399,6.3991,6.3991,110700.0
2006-04-19 14:10:00,7.84,7.86,7.83,7.85,25200.0,6.3991,6.4154,6.391,6.4073,25200.0
2006-04-19 14:15:00,7.85,7.86,7.85,7.85,28800.0,6.4073,6.4154,6.4073,6.4073,28800.0
2006-04-19 14:20:00,7.85,7.85,7.84,7.85,14200.0,6.4073,6.4073,6.3991,6.4073,14200.0
2006-04-19 14:25:00,7.85,7.85,7.82,7.84,72800.0,6.4073,6.4073,6.3828,6.3991,72800.0
2006-04-19 14:30:00,7.84,7.84,7.8,7.81,189200.0,6.3991,6.3991,6.3665,6.3746,189200.0
2006-04-19 14:35:00,7.82,7.82,7.81,7.81,88700.0,6.3828,6.3828,6.3746,6.3746,88700.0
2006-04-19 14:40:00,7.82,7.82,7.81,7.82,86300.0,6.3828,6.3828,6.3746,6.3828,86300.0
2006-04-19 14:45:00,7.82,7.82,7.8,7.81,41600.0,6.3828,6.3828,6.3665,6.3746,41600.0
2006-04-19 14:50:00,7.81,7.81,7.8,7.8,16100.0,6.3746,6.3746,6.3665,6.3665,16100.0
2006-04-19 14:55:00,7.81,7.81,7.8,7.8,16100.0,6.3746,6.3746,6.3665,6.3665,16100.0
2006-04-19 15:00:00,7.81,7.81,7.8,7.81,33200.0,6.3746,6.3746,6.3665,6.3746,33200.0
2006-04-19 15:05:00,7.8,7.81,7.8,7.81,13000.0,6.3665,6.3746,6.3665,6.3746,13000.0
2006-04-19 15:10:00,7.81,7.81,7.8,7.8,63000.0,6.3746,6.3746,6.3665,6.3665,63000.0
2006-04-19 15:15:00,7.8,7.81,7.8,7.81,37700.0,6.3665,6.3746,6.3665,6.3746,37700.0
2006-04-19 15:20:00,7.81,7.81,7.79,7.79,69200.0,6.3746,6.3746,6.3583,6.3583,69200.0
2006-04-19 15:25:00,7.8,7.8,7.79,7.8,23700.0,6.3665,6.3665,6.3583,6.3665,23700.0
2006-04-19 15:30:00,7.8,7.8,7.73,7.75,263700.0,6.3665,6.3665,6.3093,6.3257,263700.0
2006-04-19 15:35:00,7.75,7.76,7.74,7.75,123900.0,6.3257,6.3338,6.3175,6.3257,123900.0
2006-04-19 15:40:00,7.75,7.75,7.74,7.75,69000.0,6.3257,6.3257,6.3175,6.3257,69000.0
2006-04-19 15:45:00,7.74,7.75,7.72,7.72,170400.0,6.3175,6.3257,6.3012,6.3012,170400.0
2006-04-19 15:50:00,7.73,7.73,7.72,7.73,50000.0,6.3093,6.3093,6.3012,6.3093,50000.0
2006-04-19 15:55:00,7.73,7.73,7.72,7.73,79700.0,6.3093,6.3093,6.3012,6.3093,79700.0
2006-04-20 09:30:00,7.84,7.9,7.8,7.8,186000.0,6.3991,6.4481,6.3665,6.3665,186000.0
2006-04-20 09:35:00,7.79,7.82,7.73,7.79,78100.0,6.3583,6.3828,6.3093,6.3583,78100.0
2006-04-20 09:40:00,7.79,7.8,7.72,7.74,235600.0,6.3583,6.3665,6.3012,6.3175,235600.0
2006-04-20 09:45:00,7.74,7.81,7.71,7.81,174900.0,6.3175,6.3746,6.293,6.3746,174900.0
2006-04-20 09:50:00,7.81,7.85,7.81,7.85,140400.0,6.3746,6.4073,6.3746,6.4073,140400.0
2006-04-20 09:55:00,7.84,7.88,7.84,7.87,81400.0,6.3991,6.4318,6.3991,6.4236,81400.0
2006-04-20 10:00:00,7.88,7.91,7.87,7.9,176100.0,6.4318,6.4563,6.4236,6.4481,176100.0
2006-04-20 10:05:00,7.9,7.92,7.89,7.91,98000.0,6.4481,6.4644,6.4399,6.4563,98000.0
2006-04-20 10:10:00,7.91,7.91,7.9,7.91,49700.0,6.4563,6.4563,6.4481,6.4563,49700.0
2006-04-20 10:15:00,7.91,7.92,7.89,7.89,73800.0,6.4563,6.4644,6.4399,6.4399,73800.0
2006-04-20 10:20:00,7.9,7.9,7.84,7.88,78400.0,6.4481,6.4481,6.3991,6.4318,78400.0
2006-04-20 10:25:00,7.88,7.93,7.88,7.92,100800.0,6.4318,6.4726,6.4318,6.4644,100800.0
2006-04-20 10:30:00,7.92,7.93,7.91,7.93,49500.0,6.4644,6.4726,6.4563,6.4726,49500.0
2006-04-20 10:35:00,7.93,7.95,7.93,7.95,62200.0,6.4726,6.4889,6.4726,6.4889,62200.0
2006-04-20 10:40:00,7.95,8.0,7.94,7.99,321300.0,6.4889,6.5297,6.4807,6.5215,321300.0
2006-04-20 10:45:00,7.99,8.0,7.98,7.98,221700.0,6.5215,6.5297,6.5134,6.5134,221700.0
2006-04-20 10:50:00,7.98,7.99,7.94,7.94,99800.0,6.5134,6.5215,6.4807,6.4807,99800.0
2006-04-20 10:55:00,7.94,7.95,7.94,7.94,27600.0,6.4807,6.4889,6.4807,6.4807,27600.0
2006-04-20 11:00:00,7.95,7.95,7.94,7.94,14300.0,6.4889,6.4889,6.4807,6.4807,14300.0
2006-04-20 11:05:00,7.95,7.95,7.94,7.94,12300.0,6.4889,6.4889,6.4807,6.4807,12300.0
2006-04-20 11:10:00,7.94,7.94,7.91,7.91,80400.0,6.4807,6.4807,6.4563,6.4563,80400.0
2006-04-20 11:15:00,7.91,7.92,7.88,7.88,103200.0,6.4563,6.4644,6.4318,6.4318,103200.0
2006-04-20 11:20:00,7.88,7.89,7.88,7.88,24200.0,6.4318,6.4399,6.4318,6.4318,24200.0
2006-04-20 11:25:00,7.89,7.89,7.88,7.88,11900.0,6.4399,6.4399,6.4318,6.4318,11900.0
2006-04-20 11:30:00,7.89,7.89,7.87,7.87,31200.0,6.4399,6.4399,6.4236,6.4236,31200.0
2006-04-20 11:35:00,7.87,7.88,7.87,7.87,3200.0,6.4236,6.4318,6.4236,6.4236,3200.0
2006-04-20 11:40:00,7.88,7.88,7.87,7.87,6400.0,6.4318,6.4318,6.4236,6.4236,6400.0
2006-04-20 11:45:00,7.87,7.88,7.87,7.87,4100.0,6.4236,6.4318,6.4236,6.4236,4100.0
2006-04-20 11:50:00,7.87,7.88,7.86,7.86,51600.0,6.4236,6.4318,6.4154,6.4154,51600.0
2006-04-20 11:55:00,7.87,7.87,7.86,7.86,60500.0,6.4236,6.4236,6.4154,6.4154,60500.0
2006-04-20 12:00:00,7.87,7.87,7.86,7.87,10400.0,6.4236,6.4236,6.4154,6.4236,10400.0
2006-04-20 12:05:00,7.87,7.87,7.86,7.87,75400.0,6.4236,6.4236,6.4154,6.4236,75400.0
2006-04-20 12:10:00,7.87,7.87,7.86,7.87,2300.0,6.4236,6.4236,6.4154,6.4236,2300.0
2006-04-20 12:15:00,7.87,7.91,7.87,7.9,169400.0,6.4236,6.4563,6.4236,6.4481,169400.0
2006-04-20 12:20:00,7.91,7.93,7.9,7.92,125200.0,6.4563,6.4726,6.4481,6.4644,125200.0
2006-04-20 12:25:00,7.92,7.93,7.89,7.9,179800.0,6.4644,6.4726,6.4399,6.4481,179800.0
2006-04-20 12:30:00,7.9,7.9,7.89,7.89,17000.0,6.4481,6.4481,6.4399,6.4399,17000.0
2006-04-20 12:35:00,7.89,7.9,7.87,7.87,59900.0,6.4399,6.4481,6.4236,6.4236,59900.0
2006-04-20 12:40:00,7.88,7.88,7.87,7.88,20500.0,6.4318,6.4318,6.4236,6.4318,20500.0
2006-04-20 12:45:00,7.88,7.88,7.86,7.87,82000.0,6.4318,6.4318,6.4154,6.4236,82000.0
2006-04-20 12:50:00,7.87,7.9,7.87,7.89,94400.0,6.4236,6.4481,6.4236,6.4399,94400.0
2006-04-20 12:55:00,7.9,7.92,7.89,7.91,131900.0,6.4481,6.4644,6.4399,6.4563,131900.0
2006-04-20 13:00:00,7.91,7.94,7.9,7.93,230100.0,6.4563,6.4807,6.4481,6.4726,230100.0
2006-04-20 13:05:00,7.94,7.94,7.92,7.92,56500.0,6.4807,6.4807,6.4644,6.4644,56500.0
2006-04-20 13:10:00,7.93,7.93,7.91,7.91,13400.0,6.4726,6.4726,6.4563,6.4563,13400.0
2006-04-20 13:15:00,7.91,7.92,7.9,7.92,74100.0,6.4563,6.4644,6.4481,6.4644,74100.0
2006-04-20 13:20:00,7.92,7.92,7.9,7.91,28200.0,6.4644,6.4644,6.4481,6.4563,28200.0
2006-04-20 13:25:00,7.9,7.91,7.9,7.9,13500.0,6.4481,6.4563,6.4481,6.4481,13500.0
2006-04-20 13:30:00,7.91,7.91,7.87,7.87,76400.0,6.4563,6.4563,6.4236,6.4236,76400.0
2006-04-20 13:35:00,7.88,7.88,7.87,7.88,13300.0,6.4318,6.4318,6.4236,6.4318,13300.0
2006-04-20 13:40:00,7.87,7.88,7.87,7.87,5600.0,6.4236,6.4318,6.4236,6.4236,5600.0
2006-04-20 13:45:00,7.87,7.88,7.87,7.88,4800.0,6.4236,6.4318,6.4236,6.4318,4800.0
2006-04-20 13:50:00,7.87,7.88,7.87,7.87,2500.0,6.4236,6.4318,6.4236,6.4236,2500.0
2006-04-20 13:55:00,7.88,7.88,7.87,7.87,5400.0,6.4318,6.4318,6.4236,6.4236,5400.0
2006-04-20 14:00:00,7.87,7.9,7.87,7.87,15200.0,6.4236,6.4481,6.4236,6.4236,15200.0
2006-04-20 14:05:00,7.88,7.88,7.86,7.87,25200.0,6.4318,6.4318,6.4154,6.4236,25200.0
2006-04-20 14:10:00,7.86,7.88,7.86,7.87,72500.0,6.4154,6.4318,6.4154,6.4236,72500.0
2006-04-20 14:15:00,7.87,7.88,7.87,7.87,26700.0,6.4236,6.4318,6.4236,6.4236,26700.0
2006-04-20 14:20:00,7.87,7.88,7.86,7.87,30600.0,6.4236,6.4318,6.4154,6.4236,30600.0
2006-04-20 14:25:00,7.86,7.88,7.86,7.87,74900.0,6.4154,6.4318,6.4154,6.4236,74900.0
2006-04-20 14:30:00,7.87,7.87,7.85,7.86,72200.0,6.4236,6.4236,6.4073,6.4154,72200.0
2006-04-20 14:35:00,7.86,7.86,7.84,7.85,81900.0,6.4154,6.4154,6.3991,6.4073,81900.0
2006-04-20 14:40:00,7.85,7.86,7.83,7.83,59300.0,6.4073,6.4154,6.391,6.391,59300.0
2006-04-20 14:45:00,7.83,7.84,7.83,7.83,8500.0,6.391,6.3991,6.391,6.391,8500.0
2006-04-20 14:50:00,7.84,7.84,7.83,7.83,10600.0,6.3991,6.3991,6.391,6.391,10600.0
2006-04-20 14:55:00,7.84,7.84,7.83,7.83,7800.0,6.3991,6.3991,6.391,6.391,7800.0
2006-04-20 15:00:00,7.83,7.84,7.83,7.84,5200.0,6.391,6.3991,6.391,6.3991,5200.0
2006-04-20 15:05:00,7.83,7.84,7.83,7.84,17000.0,6.391,6.3991,6.391,6.3991,17000.0
2006-04-20 15:10:00,7.83,7.85,7.83,7.84,76300.0,6.391,6.4073,6.391,6.3991,76300.0
2006-04-20 15:15:00,7.85,7.85,7.84,7.84,63100.0,6.4073,6.4073,6.3991,6.3991,63100.0
2006-04-20 15:20:00,7.85,7.87,7.84,7.87,292800.0,6.4073,6.4236,6.3991,6.4236,292800.0
2006-04-20 15:25:00,7.87,7.87,7.86,7.87,27700.0,6.4236,6.4236,6.4154,6.4236,27700.0
2006-04-20 15:30:00,7.87,7.87,7.84,7.84,150500.0,6.4236,6.4236,6.3991,6.3991,150500.0
2006-04-20 15:35:00,7.84,7.85,7.84,7.84,14800.0,6.3991,6.4073,6.3991,6.3991,14800.0
2006-04-20 15:40:00,7.84,7.85,7.83,7.83,77200.0,6.3991,6.4073,6.391,6.391,77200.0
2006-04-20 15:45:00,7.83,7.84,7.83,7.84,53500.0,6.391,6.3991,6.391,6.3991,53500.0
2006-04-20 15:50:00,7.83,7.85,7.83,7.85,105300.0,6.391,6.4073,6.391,6.4073,105300.0
2006-04-20 15:55:00,7.85,7.88,7.84,7.86,240100.0,6.4073,6.4318,6.3991,6.4154,240100.0
2006-04-21 09:30:00,7.9,7.95,7.87,7.87,215100.0,6.4481,6.4889,6.4236,6.4236,215100.0
2006-04-21 09:35:00,7.87,7.87,7.74,7.78,51000.0,6.4236,6.4236,6.3175,6.3501,51000.0
2006-04-21 09:40:00,7.78,7.87,7.78,7.8,48900.0,6.3501,6.4236,6.3501,6.3665,48900.0
2006-04-21 09:45:00,7.8,7.87,7.8,7.85,37500.0,6.3665,6.4236,6.3665,6.4073,37500.0
2006-04-21 09:50:00,7.85,7.86,7.84,7.85,62300.0,6.4073,6.4154,6.3991,6.4073,62300.0
2006-04-21 09:55:00,7.85,7.85,7.81,7.82,40000.0,6.4073,6.4073,6.3746,6.3828,40000.0
2006-04-21 10:00:00,7.82,7.83,7.81,7.83,26100.0,6.3828,6.391,6.3746,6.391,26100.0
2006-04-21 10:05:00,7.83,7.88,7.83,7.86,42900.0,6.391,6.4318,6.391,6.4154,42900.0
2006-04-21 10:10:00,7.86,7.86,7.84,7.85,50300.0,6.4154,6.4154,6.3991,6.4073,50300.0
2006-04-21 10:15:00,7.84,7.84,7.83,7.83,29800.0,6.3991,6.3991,6.391,6.391,29800.0
2006-04-21 10:20:00,7.83,7.83,7.8,7.8,20900.0,6.391,6.391,6.3665,6.3665,20900.0
2006-04-21 10:25:00,7.8,7.81,7.77,7.77,48500.0,6.3665,6.3746,6.342,6.342,48500.0
2006-04-21 10:30:00,7.78,7.78,7.74,7.74,102900.0,6.3501,6.3501,6.3175,6.3175,102900.0
2006-04-21 10:35:00,7.74,7.75,7.74,7.74,17300.0,6.3175,6.3257,6.3175,6.3175,17300.0
2006-04-21 10:40:00,7.74,7.75,7.73,7.74,91900.0,6.3175,6.3257,6.3093,6.3175,91900.0
2006-04-21 10:45:00,7.74,7.74,7.73,7.73,32900.0,6.3175,6.3175,6.3093,6.3093,32900.0
2006-04-21 10:50:00,7.73,7.74,7.73,7.74,29100.0,6.3093,6.3175,6.3093,6.3175,29100.0
2006-04-21 10:55:00,7.74,7.75,7.74,7.75,31200.0,6.3175,6.3257,6.3175,6.3257,31200.0
2006-04-21 11:00:00,7.74,7.77,7.74,7.76,19600.0,6.3175,6.342,6.3175,6.3338,19600.0
2006-04-21 11:05:00,7.76,7.77,7.76,7.77,27800.0,6.3338,6.342,6.3338,6.342,27800.0
2006-04-21 11:10:00,7.77,7.79,7.77,7.79,46000.0,6.342,6.3583,6.342,6.3583,46000.0
2006-04-21 11:15:00,7.79,7.8,7.78,7.78,37700.0,6.3583,6.3665,6.3501,6.3501,37700.0
2006-04-21 11:20:00,7.78,7.79,7.78,7.78,26100.0,6.3501,6.3583,6.3501,6.3501,26100.0
2006-04-21 11:25:00,7.78,7.78,7.76,7.76,34300.0,6.3501,6.3501,6.3338,6.3338,34300.0
2006-04-21 11:30:00,7.76,7.77,7.76,7.76,18800.0,6.3338,6.342,6.3338,6.3338,18800.0
2006-04-21 11:35:00,7.76,7.76,7.7,7.7,103800.0,6.3338,6.3338,6.2848,6.2848,103800.0
2006-04-21 11:40:00,7.71,7.71,7.69,7.71,62300.0,6.293,6.293,6.2767,6.293,62300.0
2006-04-21 11:45:00,7.71,7.75,7.71,7.73,41200.0,6.293,6.3257,6.293,6.3093,41200.0
2006-04-21 11:50:00,7.74,7.74,7.73,7.73,25500.0,6.3175,6.3175,6.3093,6.3093,25500.0
2006-04-21 11:55:00,7.72,7.74,7.72,7.73,17200.0,6.3012,6.3175,6.3012,6.3093,17200.0
2006-04-21 12:00:00,7.74,7.74,7.72,7.73,48000.0,6.3175,6.3175,6.3012,6.3093,48000.0
2006-04-21 12:05:00,7.72,7.73,7.72,7.73,11900.0,6.3012,6.3093,6.3012,6.3093,11900.0
2006-04-21 12:10:00,7.73,7.73,7.72,7.73,12300.0,6.3093,6.3093,6.3012,6.3093,12300.0
2006-04-21 12:15:00,7.73,7.73,7.72,7.73,14700.0,6.3093,6.3093,6.3012,6.3093,14700.0
2006-04-21 12:20:00,7.72,7.73,7.72,7.72,37300.0,6.3012,6.3093,6.3012,6.3012,37300.0
2006-04-21 12:25:00,7.71,7.72,7.7,7.7,47600.0,6.293,6.3012,6.2848,6.2848,47600.0
2006-04-21 12:30:00,7.7,7.7,7.65,7.68,93700.0,6.2848,6.2848,6.244,6.2685,93700.0
2006-04-21 12:35:00,7.67,7.67,7.64,7.67,39200.0,6.2604,6.2604,6.2359,6.2604,39200.0
2006-04-21 12:40:00,7.66,7.67,7.66,7.67,32700.0,6.2522,6.2604,6.2522,6.2604,32700.0
2006-04-21 12:45:00,7.67,7.68,7.67,7.68,32100.0,6.2604,6.2685,6.2604,6.2685,32100.0
2006-04-21 12:50:00,7.68,7.68,7.67,7.67,12400.0,6.2685,6.2685,6.2604,6.2604,12400.0
2006-04-21 12:55:00,7.68,7.69,7.68,7.68,62100.0,6.2685,6.2767,6.2685,6.2685,62100.0
2006-04-21 13:00:00,7.68,7.74,7.68,7.73,55600.0,6.2685,6.3175,6.2685,6.3093,55600.0
2006-04-21 13:05:00,7.73,7.74,7.73,7.73,15600.0,6.3093,6.3175,6.3093,6.3093,15600.0
2006-04-21 13:10:00,7.73,7.74,7.73,7.73,14500.0,6.3093,6.3175,6.3093,6.3093,14500.0
2006-04-21 13:15:00,7.74,7.74,7.73,7.74,17400.0,6.3175,6.3175,6.3093,6.3175,17400.0
2006-04-21 13:20:00,7.74,7.75,7.74,7.75,18300.0,6.3175,6.3257,6.3175,6.3257,18300.0
2006-04-21 13:25:00,7.74,7.75,7.74,7.74,12200.0,6.3175,6.3257,6.3175,6.3175,12200.0
2006-04-21 13:30:00,7.74,7.75,7.73,7.73,46900.0,6.3175,6.3257,6.3093,6.3093,46900.0
2006-04-21 13:35:00,7.73,7.74,7.73,7.73,8800.0,6.3093,6.3175,6.3093,6.3093,8800.0
2006-04-21 13:40:00,7.73,7.74,7.73,7.74,11700.0,6.3093,6.3175,6.3093,6.3175,11700.0
2006-04-21 13:45:00,7.74,7.74,7.72,7.73,22300.0,6.3175,6.3175,6.3012,6.3093,22300.0
2006-04-21 13:50:00,7.72,7.72,7.68,7.68,47700.0,6.3012,6.3012,6.2685,6.2685,47700.0
2006-04-21 13:55:00,7.68,7.68,7.67,7.68,22300.0,6.2685,6.2685,6.2604,6.2685,22300.0
2006-04-21 14:00:00,7.67,7.68,7.67,7.67,39600.0,6.2604,6.2685,6.2604,6.2604,39600.0
2006-04-21 14:05:00,7.67,7.67,7.65,7.65,85300.0,6.2604,6.2604,6.244,6.244,85300.0
2006-04-21 14:10:00,7.65,7.66,7.65,7.65,24300.0,6.244,6.2522,6.244,6.244,24300.0
2006-04-21 14:15:00,7.65,7.65,7.64,7.64,53400.0,6.244,6.244,6.2359,6.2359,53400.0
2006-04-21 14:20:00,7.64,7.65,7.64,7.64,18800.0,6.2359,6.244,6.2359,6.2359,18800.0
2006-04-21 14:25:00,7.65,7.65,7.64,7.64,25700.0,6.244,6.244,6.2359,6.2359,25700.0
2006-04-21 14:30:00,7.64,7.65,7.62,7.63,84800.0,6.2359,6.244,6.2195,6.2277,84800.0
2006-04-21 14:35:00,7.62,7.63,7.6,7.61,112100.0,6.2195,6.2277,6.2032,6.2114,112100.0
2006-04-21 14:40:00,7.61,7.62,7.6,7.61,43600.0,6.2114,6.2195,6.2032,6.2114,43600.0
2006-04-21 14:45:00,7.62,7.62,7.61,7.61,25600.0,6.2195,6.2195,6.2114,6.2114,25600.0
2006-04-21 14:50:00,7.61,7.62,7.61,7.62,52500.0,6.2114,6.2195,6.2114,6.2195,52500.0
2006-04-21 14:55:00,7.63,7.64,7.62,7.63,64400.0,6.2277,6.2359,6.2195,6.2277,64400.0
2006-04-21 15:00:00,7.63,7.64,7.62,7.64,55200.0,6.2277,6.2359,6.2195,6.2359,55200.0
2006-04-21 15:05:00,7.63,7.64,7.63,7.63,29700.0,6.2277,6.2359,6.2277,6.2277,29700.0
2006-04-21 15:10:00,7.64,7.64,7.63,7.64,48000.0,6.2359,6.2359,6.2277,6.2359,48000.0
2006-04-21 15:15:00,7.63,7.65,7.63,7.65,57800.0,6.2277,6.244,6.2277,6.244,57800.0
2006-04-21 15:20:00,7.65,7.66,7.64,7.66,31000.0,6.244,6.2522,6.2359,6.2522,31000.0
2006-04-21 15:25:00,7.65,7.66,7.65,7.65,41200.0,6.244,6.2522,6.244,6.244,41200.0
2006-04-21 15:30:00,7.65,7.67,7.65,7.67,77700.0,6.244,6.2604,6.244,6.2604,77700.0
2006-04-21 15:35:00,7.68,7.7,7.67,7.69,55500.0,6.2685,6.2848,6.2604,6.2767,55500.0
2006-04-21 15:40:00,7.7,7.72,7.69,7.72,62300.0,6.2848,6.3012,6.2767,6.3012,62300.0
2006-04-21 15:45:00,7.71,7.73,7.71,7.73,54700.0,6.293,6.3093,6.293,6.3093,54700.0
2006-04-21 15:50:00,7.73,7.74,7.72,7.73,71800.0,6.3093,6.3175,6.3012,6.3093,71800.0
2006-04-21 15:55:00,7.73,7.74,7.72,7.74,116100.0,6.3093,6.3175,6.3012,6.3175,116100.0
2006-04-24 09:30:00,7.45,7.52,7.23,7.4,301000.0,6.0808,6.1379,5.9012,6.04,301000.0
2006-04-24 09:35:00,7.39,7.45,7.38,7.4,44500.0,6.0318,6.0808,6.0237,6.04,44500.0
2006-04-24 09:40:00,7.4,7.45,7.4,7.44,83900.0,6.04,6.0808,6.04,6.0726,83900.0
2006-04-24 09:45:00,7.44,7.45,7.43,7.44,46100.0,6.0726,6.0808,6.0645,6.0726,46100.0
2006-04-24 09:50:00,7.43,7.5,7.43,7.49,147500.0,6.0645,6.1216,6.0645,6.1134,147500.0
2006-04-24 09:55:00,7.48,7.49,7.44,7.45,88900.0,6.1053,6.1134,6.0726,6.0808,88900.0
2006-04-24 10:00:00,7.46,7.5,7.45,7.49,197500.0,6.089,6.1216,6.0808,6.1134,197500.0
2006-04-24 10:05:00,7.49,7.5,7.49,7.49,109600.0,6.1134,6.1216,6.1134,6.1134,109600.0
2006-04-24 10:10:00,7.49,7.49,7.42,7.43,181300.0,6.1134,6.1134,6.0563,6.0645,181300.0
2006-04-24 10:15:00,7.43,7.48,7.42,7.48,78900.0,6.0645,6.1053,6.0563,6.1053,78900.0
2006-04-24 10:20:00,7.48,7.57,7.47,7.54,225300.0,6.1053,6.1787,6.0971,6.1543,225300.0
2006-04-24 10:25:00,7.55,7.55,7.52,7.53,62800.0,6.1624,6.1624,6.1379,6.1461,62800.0
2006-04-24 10:30:00,7.53,7.56,7.52,7.56,84500.0,6.1461,6.1706,6.1379,6.1706,84500.0
2006-04-24 10:35:00,7.55,7.58,7.55,7.58,98000.0,6.1624,6.1869,6.1624,6.1869,98000.0
2006-04-24 10:40:00,7.57,7.58,7.57,7.57,87800.0,6.1787,6.1869,6.1787,6.1787,87800.0
2006-04-24 10:45:00,7.57,7.58,7.53,7.53,172400.0,6.1787,6.1869,6.1461,6.1461,172400.0
2006-04-24 10:50:00,7.54,7.54,7.53,7.53,92200.0,6.1543,6.1543,6.1461,6.1461,92200.0
2006-04-24 10:55:00,7.53,7.55,7.53,7.54,169800.0,6.1461,6.1624,6.1461,6.1543,169800.0
2006-04-24 11:00:00,7.53,7.54,7.52,7.52,180000.0,6.1461,6.1543,6.1379,6.1379,180000.0
2006-04-24 11:05:00,7.53,7.54,7.52,7.54,134400.0,6.1461,6.1543,6.1379,6.1543,134400.0
2006-04-24 11:10:00,7.54,7.54,7.53,7.53,42200.0,6.1543,6.1543,6.1461,6.1461,42200.0
2006-04-24 11:15:00,7.54,7.56,7.53,7.54,139300.0,6.1543,6.1706,6.1461,6.1543,139300.0
2006-04-24 11:20:00,7.54,7.56,7.54,7.56,82200.0,6.1543,6.1706,6.1543,6.1706,82200.0
2006-04-24 11:25:00,7.56,7.57,7.55,7.57,54100.0,6.1706,6.1787,6.1624,6.1787,54100.0
2006-04-24 11:30:00,7.57,7.59,7.57,7.59,43800.0,6.1787,6.1951,6.1787,6.1951,43800.0
2006-04-24 11:35:00,7.58,7.59,7.58,7.58,35600.0,6.1869,6.1951,6.1869,6.1869,35600.0
2006-04-24 11:40:00,7.59,7.59,7.58,7.58,53400.0,6.1951,6.1951,6.1869,6.1869,53400.0
2006-04-24 11:45:00,7.58,7.59,7.55,7.56,137400.0,6.1869,6.1951,6.1624,6.1706,137400.0
2006-04-24 11:50:00,7.55,7.55,7.52,7.55,146400.0,6.1624,6.1624,6.1379,6.1624,146400.0
2006-04-24 11:55:00,7.55,7.56,7.54,7.56,60300.0,6.1624,6.1706,6.1543,6.1706,60300.0
2006-04-24 12:00:00,7.55,7.56,7.52,7.53,152100.0,6.1624,6.1706,6.1379,6.1461,152100.0
2006-04-24 12:05:00,7.54,7.54,7.53,7.53,10700.0,6.1543,6.1543,6.1461,6.1461,10700.0
2006-04-24 12:10:00,7.53,7.54,7.52,7.52,53300.0,6.1461,6.1543,6.1379,6.1379,53300.0
2006-04-24 12:15:00,7.52,7.52,7.45,7.45,123100.0,6.1379,6.1379,6.0808,6.0808,123100.0
2006-04-24 12:20:00,7.46,7.5,7.46,7.5,81100.0,6.089,6.1216,6.089,6.1216,81100.0
2006-04-24 12:25:00,7.5,7.5,7.45,7.47,64000.0,6.1216,6.1216,6.0808,6.0971,64000.0
2006-04-24 12:30:00,7.47,7.49,7.46,7.48,23200.0,6.0971,6.1134,6.089,6.1053,23200.0
2006-04-24 12:35:00,7.48,7.49,7.47,7.47,16400.0,6.1053,6.1134,6.0971,6.0971,16400.0
2006-04-24 12:40:00,7.47,7.49,7.44,7.44,167800.0,6.0971,6.1134,6.0726,6.0726,167800.0
2006-04-24 12:45:00,7.45,7.46,7.42,7.43,107100.0,6.0808,6.089,6.0563,6.0645,107100.0
2006-04-24 12:50:00,7.43,7.45,7.43,7.45,39200.0,6.0645,6.0808,6.0645,6.0808,39200.0
2006-04-24 12:55:00,7.45,7.46,7.45,7.45,22100.0,6.0808,6.089,6.0808,6.0808,22100.0
2006-04-24 13:00:00,7.45,7.46,7.45,7.45,22000.0,6.0808,6.089,6.0808,6.0808,22000.0
2006-04-24 13:05:00,7.45,7.45,7.44,7.45,38600.0,6.0808,6.0808,6.0726,6.0808,38600.0
2006-04-24 13:10:00,7.44,7.44,7.43,7.44,31700.0,6.0726,6.0726,6.0645,6.0726,31700.0
2006-04-24 13:15:00,7.44,7.44,7.42,7.43,120300.0,6.0726,6.0726,6.0563,6.0645,120300.0
2006-04-24 13:20:00,7.44,7.47,7.44,7.47,64200.0,6.0726,6.0971,6.0726,6.0971,64200.0
2006-04-24 13:25:00,7.47,7.47,7.46,7.46,6700.0,6.0971,6.0971,6.089,6.089,6700.0
2006-04-24 13:30:00,7.46,7.47,7.46,7.47,14400.0,6.089,6.0971,6.089,6.0971,14400.0
2006-04-24 13:35:00,7.47,7.47,7.42,7.43,96700.0,6.0971,6.0971,6.0563,6.0645,96700.0
2006-04-24 13:40:00,7.43,7.43,7.42,7.43,52600.0,6.0645,6.0645,6.0563,6.0645,52600.0
2006-04-24 13:45:00,7.43,7.5,7.43,7.5,84600.0,6.0645,6.1216,6.0645,6.1216,84600.0
2006-04-24 13:50:00,7.5,7.5,7.49,7.49,10900.0,6.1216,6.1216,6.1134,6.1134,10900.0
2006-04-24 13:55:00,7.49,7.5,7.47,7.47,56000.0,6.1134,6.1216,6.0971,6.0971,56000.0
2006-04-24 14:00:00,7.47,7.47,7.46,7.47,30100.0,6.0971,6.0971,6.089,6.0971,30100.0
2006-04-24 14:05:00,7.47,7.47,7.44,7.44,90600.0,6.0971,6.0971,6.0726,6.0726,90600.0
2006-04-24 14:10:00,7.44,7.47,7.42,7.47,111500.0,6.0726,6.0971,6.0563,6.0971,111500.0
2006-04-24 14:15:00,7.47,7.47,7.46,7.47,23900.0,6.0971,6.0971,6.089,6.0971,23900.0
2006-04-24 14:20:00,7.47,7.49,7.46,7.49,107400.0,6.0971,6.1134,6.089,6.1134,107400.0
2006-04-24 14:25:00,7.49,7.5,7.47,7.48,126500.0,6.1134,6.1216,6.0971,6.1053,126500.0
2006-04-24 14:30:00,7.47,7.51,7.46,7.5,253800.0,6.0971,6.1298,6.089,6.1216,253800.0
2006-04-24 14:35:00,7.5,7.58,7.5,7.56,158300.0,6.1216,6.1869,6.1216,6.1706,158300.0
2006-04-24 14:40:00,7.56,7.56,7.5,7.5,80900.0,6.1706,6.1706,6.1216,6.1216,80900.0
2006-04-24 14:45:00,7.51,7.51,7.5,7.5,49500.0,6.1298,6.1298,6.1216,6.1216,49500.0
2006-04-24 14:50:00,7.51,7.54,7.49,7.52,85000.0,6.1298,6.1543,6.1134,6.1379,85000.0
2006-04-24 14:55:00,7.52,7.54,7.5,7.54,173000.0,6.1379,6.1543,6.1216,6.1543,173000.0
2006-04-24 15:00:00,7.53,7.55,7.53,7.53,89600.0,6.1461,6.1624,6.1461,6.1461,89600.0
2006-04-24 15:05:00,7.53,7.56,7.53,7.55,99800.0,6.1461,6.1706,6.1461,6.1624,99800.0
2006-04-24 15:10:00,7.56,7.57,7.55,7.57,62400.0,6.1706,6.1787,6.1624,6.1787,62400.0
2006-04-24 15:15:00,7.57,7.57,7.56,7.56,37100.0,6.1787,6.1787,6.1706,6.1706,37100.0
2006-04-24 15:20:00,7.56,7.59,7.56,7.58,103100.0,6.1706,6.1951,6.1706,6.1869,103100.0
2006-04-24 15:25:00,7.58,7.6,7.58,7.6,166400.0,6.1869,6.2032,6.1869,6.2032,166400.0
2006-04-24 15:30:00,7.59,7.6,7.57,7.57,85700.0,6.1951,6.2032,6.1787,6.1787,85700.0
2006-04-24 15:35:00,7.57,7.66,7.57,7.65,283400.0,6.1787,6.2522,6.1787,6.244,283400.0
2006-04-24 15:40:00,7.66,7.66,7.6,7.62,238600.0,6.2522,6.2522,6.2032,6.2195,238600.0
2006-04-24 15:45:00,7.62,7.62,7.61,7.62,88800.0,6.2195,6.2195,6.2114,6.2195,88800.0
2006-04-24 15:50:00,7.61,7.61,7.59,7.6,199700.0,6.2114,6.2114,6.1951,6.2032,199700.0
2006-04-24 15:55:00,7.6,7.67,7.6,7.66,632600.0,6.2032,6.2604,6.2032,6.2522,632600.0
2006-04-25 09:30:00,7.2,7.23,7.04,7.04,448400.0,5.8767,5.9012,5.7461,5.7461,448400.0
2006-04-25 09:35:00,7.03,8.0,6.91,7.01,649100.0,5.738,6.5297,5.64,5.7217,649100.0
2006-04-25 09:40:00,7.01,7.05,7.01,7.05,292000.0,5.7217,5.7543,5.7217,5.7543,292000.0
2006-04-25 09:45:00,7.04,7.05,6.95,6.99,289700.0,5.7461,5.7543,5.6727,5.7053,289700.0
2006-04-25 09:50:00,6.99,7.08,6.99,7.07,207700.0,5.7053,5.7788,5.7053,5.7706,207700.0
2006-04-25 09:55:00,7.06,7.13,7.06,7.13,278000.0,5.7625,5.8196,5.7625,5.8196,278000.0
2006-04-25 10:00:00,7.13,7.14,7.08,7.09,246000.0,5.8196,5.8278,5.7788,5.787,246000.0
2006-04-25 10:05:00,7.09,7.1,7.07,7.07,125600.0,5.787,5.7951,5.7706,5.7706,125600.0
2006-04-25 10:10:00,7.07,7.07,7.06,7.06,82900.0,5.7706,5.7706,5.7625,5.7625,82900.0
2006-04-25 10:15:00,7.07,7.1,7.06,7.08,171100.0,5.7706,5.7951,5.7625,5.7788,171100.0
2006-04-25 10:20:00,7.08,7.08,7.06,7.06,123600.0,5.7788,5.7788,5.7625,5.7625,123600.0
2006-04-25 10:25:00,7.07,7.07,7.05,7.06,96600.0,5.7706,5.7706,5.7543,5.7625,96600.0
2006-04-25 10:30:00,7.06,7.07,7.0,7.0,155600.0,5.7625,5.7706,5.7135,5.7135,155600.0
2006-04-25 10:35:00,7.0,7.0,6.99,7.0,100800.0,5.7135,5.7135,5.7053,5.7135,100800.0
2006-04-25 10:40:00,7.0,7.0,6.97,6.98,108800.0,5.7135,5.7135,5.689,5.6972,108800.0
2006-04-25 10:45:00,6.97,7.06,6.95,7.0,315700.0,5.689,5.7625,5.6727,5.7135,315700.0
2006-04-25 10:50:00,7.01,7.01,6.99,7.0,92400.0,5.7217,5.7217,5.7053,5.7135,92400.0
2006-04-25 10:55:00,7.0,7.05,7.0,7.02,122000.0,5.7135,5.7543,5.7135,5.7298,122000.0
2006-04-25 11:00:00,7.02,7.02,7.01,7.01,61200.0,5.7298,5.7298,5.7217,5.7217,61200.0
2006-04-25 11:05:00,7.0,7.03,7.0,7.03,88600.0,5.7135,5.738,5.7135,5.738,88600.0
2006-04-25 11:10:00,7.03,7.03,6.99,7.0,77400.0,5.738,5.738,5.7053,5.7135,77400.0
2006-04-25 11:15:00,6.99,7.0,6.97,6.97,66600.0,5.7053,5.7135,5.689,5.689,66600.0
2006-04-25 11:20:00,6.97,6.99,6.97,6.98,67800.0,5.689,5.7053,5.689,5.6972,67800.0
2006-04-25 11:25:00,6.99,6.99,6.98,6.99,31100.0,5.7053,5.7053,5.6972,5.7053,31100.0
2006-04-25 11:30:00,6.98,6.99,6.98,6.98,86200.0,5.6972,5.7053,5.6972,5.6972,86200.0
2006-04-25 11:35:00,6.98,6.98,6.97,6.98,54000.0,5.6972,5.6972,5.689,5.6972,54000.0
2006-04-25 11:40:00,6.97,6.98,6.96,6.97,66800.0,5.689,5.6972,5.6808,5.689,66800.0
2006-04-25 11:45:00,6.96,6.97,6.94,6.95,254800.0,5.6808,5.689,5.6645,5.6727,254800.0
2006-04-25 11:50:00,6.96,6.96,6.94,6.94,31100.0,5.6808,5.6808,5.6645,5.6645,31100.0
2006-04-25 11:55:00,6.94,6.95,6.94,6.95,35400.0,5.6645,5.6727,5.6645,5.6727,35400.0
2006-04-25 12:00:00,6.95,6.95,6.94,6.95,67800.0,5.6727,5.6727,5.6645,5.6727,67800.0
2006-04-25 12:05:00,6.95,6.95,6.94,6.95,35000.0,5.6727,5.6727,5.6645,5.6727,35000.0
2006-04-25 12:10:00,6.95,7.0,6.95,7.0,106500.0,5.6727,5.7135,5.6727,5.7135,106500.0
2006-04-25 12:15:00,7.0,7.0,6.99,7.0,60700.0,5.7135,5.7135,5.7053,5.7135,60700.0
2006-04-25 12:20:00,7.0,7.03,6.99,7.03,86800.0,5.7135,5.738,5.7053,5.738,86800.0
2006-04-25 12:25:00,7.03,7.06,7.02,7.04,104100.0,5.738,5.7625,5.7298,5.7461,104100.0
2006-04-25 12:30:00,7.04,7.04,7.01,7.03,192600.0,5.7461,5.7461,5.7217,5.738,192600.0
2006-04-25 12:35:00,7.04,7.04,7.03,7.04,49700.0,5.7461,5.7461,5.738,5.7461,49700.0
2006-04-25 12:40:00,7.04,7.04,7.03,7.04,120800.0,5.7461,5.7461,5.738,5.7461,120800.0
2006-04-25 12:45:00,7.03,7.04,7.01,7.02,47200.0,5.738,5.7461,5.7217,5.7298,47200.0
2006-04-25 12:50:00,7.02,7.05,7.01,7.04,94800.0,5.7298,5.7543,5.7217,5.7461,94800.0
2006-04-25 12:55:00,7.04,7.04,7.03,7.04,11900.0,5.7461,5.7461,5.738,5.7461,11900.0
2006-04-25 13:00:00,7.03,7.04,7.03,7.03,47500.0,5.738,5.7461,5.738,5.738,47500.0
2006-04-25 13:05:00,7.04,7.04,7.03,7.04,23300.0,5.7461,5.7461,5.738,5.7461,23300.0
2006-04-25 13:10:00,7.04,7.04,7.03,7.04,38800.0,5.7461,5.7461,5.738,5.7461,38800.0
2006-04-25 13:15:00,7.03,7.05,7.03,7.04,36700.0,5.738,5.7543,5.738,5.7461,36700.0
2006-04-25 13:20:00,7.05,7.08,7.04,7.06,143700.0,5.7543,5.7788,5.7461,5.7625,143700.0
2006-04-25 13:25:00,7.06,7.07,7.05,7.06,110300.0,5.7625,5.7706,5.7543,5.7625,110300.0
2006-04-25 13:30:00,7.07,7.07,7.06,7.06,51200.0,5.7706,5.7706,5.7625,5.7625,51200.0
2006-04-25 13:35:00,7.07,7.1,7.06,7.1,153200.0,5.7706,5.7951,5.7625,5.7951,153200.0
2006-04-25 13:40:00,7.1,7.13,7.1,7.12,54300.0,5.7951,5.8196,5.7951,5.8114,54300.0
2006-04-25 13:45:00,7.13,7.13,7.12,7.13,17000.0,5.8196,5.8196,5.8114,5.8196,17000.0
2006-04-25 13:50:00,7.13,7.16,7.12,7.15,152100.0,5.8196,5.8441,5.8114,5.8359,152100.0
2006-04-25 13:55:00,7.15,7.15,7.12,7.14,47500.0,5.8359,5.8359,5.8114,5.8278,47500.0
2006-04-25 14:00:00,7.14,7.14,7.11,7.11,45500.0,5.8278,5.8278,5.8033,5.8033,45500.0
2006-04-25 14:05:00,7.11,7.12,7.11,7.12,22100.0,5.8033,5.8114,5.8033,5.8114,22100.0
2006-04-25 14:10:00,7.11,7.12,7.11,7.12,41100.0,5.8033,5.8114,5.8033,5.8114,41100.0
2006-04-25 14:15:00,7.12,7.15,7.11,7.15,99700.0,5.8114,5.8359,5.8033,5.8359,99700.0
2006-04-25 14:20:00,7.15,7.16,7.14,7.16,50500.0,5.8359,5.8441,5.8278,5.8441,50500.0
2006-04-25 14:25:00,7.16,7.17,7.15,7.16,71100.0,5.8441,5.8523,5.8359,5.8441,71100.0
2006-04-25 14:30:00,7.16,7.2,7.16,7.2,106000.0,5.8441,5.8767,5.8441,5.8767,106000.0
2006-04-25 14:35:00,7.2,7.21,7.19,7.2,65000.0,5.8767,5.8849,5.8686,5.8767,65000.0
2006-04-25 14:40:00,7.2,7.22,7.19,7.22,28500.0,5.8767,5.8931,5.8686,5.8931,28500.0
2006-04-25 14:45:00,7.21,7.24,7.21,7.24,84000.0,5.8849,5.9094,5.8849,5.9094,84000.0
2006-04-25 14:50:00,7.23,7.24,7.2,7.2,95900.0,5.9012,5.9094,5.8767,5.8767,95900.0
2006-04-25 14:55:00,7.21,7.21,7.19,7.19,33200.0,5.8849,5.8849,5.8686,5.8686,33200.0
2006-04-25 15:00:00,7.19,7.21,7.19,7.2,87000.0,5.8686,5.8849,5.8686,5.8767,87000.0
2006-04-25 15:05:00,7.2,7.21,7.2,7.2,48300.0,5.8767,5.8849,5.8767,5.8767,48300.0
2006-04-25 15:10:00,7.2,7.21,7.19,7.2,53200.0,5.8767,5.8849,5.8686,5.8767,53200.0
2006-04-25 15:15:00,7.2,7.2,7.17,7.18,96800.0,5.8767,5.8767,5.8523,5.8604,96800.0
2006-04-25 15:20:00,7.18,7.19,7.17,7.19,64000.0,5.8604,5.8686,5.8523,5.8686,64000.0
2006-04-25 15:25:00,7.19,7.22,7.18,7.22,118900.0,5.8686,5.8931,5.8604,5.8931,118900.0
2006-04-25 15:30:00,7.23,7.26,7.22,7.24,124800.0,5.9012,5.9257,5.8931,5.9094,124800.0
2006-04-25 15:35:00,7.25,7.25,7.24,7.24,44300.0,5.9176,5.9176,5.9094,5.9094,44300.0
2006-04-25 15:40:00,7.25,7.25,7.23,7.25,136400.0,5.9176,5.9176,5.9012,5.9176,136400.0
2006-04-25 15:45:00,7.25,7.28,7.24,7.28,182300.0,5.9176,5.942,5.9094,5.942,182300.0
2006-04-25 15:50:00,7.28,7.28,7.25,7.26,142000.0,5.942,5.942,5.9176,5.9257,142000.0
2006-04-25 15:55:00,7.25,7.27,7.24,7.26,333700.0,5.9176,5.9339,5.9094,5.9257,333700.0
2006-04-26 09:30:00,7.25,7.35,7.25,7.29,190200.0,5.9176,5.9992,5.9176,5.9502,190200.0
2006-04-26 09:35:00,7.29,7.33,7.25,7.32,85000.0,5.9502,5.9828,5.9176,5.9747,85000.0
2006-04-26 09:40:00,7.33,7.33,7.28,7.3,48100.0,5.9828,5.9828,5.942,5.9584,48100.0
2006-04-26 09:45:00,7.3,7.34,7.29,7.31,90800.0,5.9584,5.991,5.9502,5.9665,90800.0
2006-04-26 09:50:00,7.32,7.37,7.31,7.37,106500.0,5.9747,6.0155,5.9665,6.0155,106500.0
2006-04-26 09:55:00,7.37,7.41,7.37,7.4,199000.0,6.0155,6.0481,6.0155,6.04,199000.0
2006-04-26 10:00:00,7.4,7.41,7.38,7.4,223700.0,6.04,6.0481,6.0237,6.04,223700.0
2006-04-26 10:05:00,7.39,7.4,7.38,7.4,147200.0,6.0318,6.04,6.0237,6.04,147200.0
2006-04-26 10:10:00,7.4,7.4,7.38,7.38,77500.0,6.04,6.04,6.0237,6.0237,77500.0
2006-04-26 10:15:00,7.38,7.38,7.36,7.36,91800.0,6.0237,6.0237,6.0073,6.0073,91800.0
2006-04-26 10:20:00,7.36,7.37,7.35,7.35,73300.0,6.0073,6.0155,5.9992,5.9992,73300.0
2006-04-26 10:25:00,7.36,7.37,7.35,7.36,45900.0,6.0073,6.0155,5.9992,6.0073,45900.0
2006-04-26 10:30:00,7.37,7.39,7.36,7.38,36000.0,6.0155,6.0318,6.0073,6.0237,36000.0
2006-04-26 10:35:00,7.38,7.4,7.38,7.39,47500.0,6.0237,6.04,6.0237,6.0318,47500.0
2006-04-26 10:40:00,7.39,7.4,7.34,7.35,320100.0,6.0318,6.04,5.991,5.9992,320100.0
2006-04-26 10:45:00,7.36,7.37,7.35,7.36,29000.0,6.0073,6.0155,5.9992,6.0073,29000.0
2006-04-26 10:50:00,7.36,7.4,7.36,7.38,73600.0,6.0073,6.04,6.0073,6.0237,73600.0
2006-04-26 10:55:00,7.38,7.39,7.38,7.38,45400.0,6.0237,6.0318,6.0237,6.0237,45400.0
2006-04-26 11:00:00,7.39,7.4,7.38,7.4,99800.0,6.0318,6.04,6.0237,6.04,99800.0
2006-04-26 11:05:00,7.39,7.4,7.39,7.4,14000.0,6.0318,6.04,6.0318,6.04,14000.0
2006-04-26 11:10:00,7.4,7.41,7.39,7.4,125400.0,6.04,6.0481,6.0318,6.04,125400.0
2006-04-26 11:15:00,7.39,7.4,7.37,7.38,128900.0,6.0318,6.04,6.0155,6.0237,128900.0
2006-04-26 11:20:00,7.38,7.4,7.38,7.4,60700.0,6.0237,6.04,6.0237,6.04,60700.0
2006-04-26 11:25:00,7.39,7.39,7.38,7.38,49100.0,6.0318,6.0318,6.0237,6.0237,49100.0
2006-04-26 11:30:00,7.39,7.39,7.37,7.37,107300.0,6.0318,6.0318,6.0155,6.0155,107300.0
2006-04-26 11:35:00,7.37,7.4,7.37,7.4,42100.0,6.0155,6.04,6.0155,6.04,42100.0
2006-04-26 11:40:00,7.4,7.4,7.39,7.4,11400.0,6.04,6.04,6.0318,6.04,11400.0
2006-04-26 11:45:00,7.4,7.4,7.39,7.4,10700.0,6.04,6.04,6.0318,6.04,10700.0
2006-04-26 11:50:00,7.4,7.4,7.39,7.39,60600.0,6.04,6.04,6.0318,6.0318,60600.0
2006-04-26 11:55:00,7.4,7.4,7.39,7.4,42100.0,6.04,6.04,6.0318,6.04,42100.0
2006-04-26 12:00:00,7.4,7.4,7.39,7.4,19500.0,6.04,6.04,6.0318,6.04,19500.0
2006-04-26 12:05:00,7.39,7.4,7.39,7.4,34900.0,6.0318,6.04,6.0318,6.04,34900.0
2006-04-26 12:10:00,7.39,7.4,7.39,7.4,45400.0,6.0318,6.04,6.0318,6.04,45400.0
2006-04-26 12:15:00,7.4,7.4,7.39,7.39,16200.0,6.04,6.04,6.0318,6.0318,16200.0
2006-04-26 12:20:00,7.4,7.4,7.39,7.39,10000.0,6.04,6.04,6.0318,6.0318,10000.0
2006-04-26 12:25:00,7.39,7.4,7.39,7.39,41200.0,6.0318,6.04,6.0318,6.0318,41200.0
2006-04-26 12:30:00,7.4,7.41,7.39,7.39,113900.0,6.04,6.0481,6.0318,6.0318,113900.0
2006-04-26 12:35:00,7.4,7.4,7.39,7.4,20400.0,6.04,6.04,6.0318,6.04,20400.0
2006-04-26 12:40:00,7.4,7.4,7.39,7.39,137600.0,6.04,6.04,6.0318,6.0318,137600.0
2006-04-26 12:45:00,7.38,7.39,7.37,7.38,34500.0,6.0237,6.0318,6.0155,6.0237,34500.0
2006-04-26 12:50:00,7.37,7.39,7.37,7.39,18100.0,6.0155,6.0318,6.0155,6.0318,18100.0
2006-04-26 12:55:00,7.38,7.39,7.38,7.39,5800.0,6.0237,6.0318,6.0237,6.0318,5800.0
2006-04-26 13:00:00,7.39,7.39,7.38,7.39,8000.0,6.0318,6.0318,6.0237,6.0318,8000.0
2006-04-26 13:05:00,7.39,7.4,7.37,7.39,123800.0,6.0318,6.04,6.0155,6.0318,123800.0
2006-04-26 13:10:00,7.39,7.39,7.38,7.39,31100.0,6.0318,6.0318,6.0237,6.0318,31100.0
2006-04-26 13:15:00,7.39,7.39,7.38,7.39,16400.0,6.0318,6.0318,6.0237,6.0318,16400.0
2006-04-26 13:20:00,7.39,7.39,7.38,7.39,14900.0,6.0318,6.0318,6.0237,6.0318,14900.0
2006-04-26 13:25:00,7.4,7.4,7.39,7.39,12800.0,6.04,6.04,6.0318,6.0318,12800.0
2006-04-26 13:30:00,7.39,7.4,7.39,7.39,24500.0,6.0318,6.04,6.0318,6.0318,24500.0
2006-04-26 13:35:00,7.4,7.4,7.39,7.4,101400.0,6.04,6.04,6.0318,6.04,101400.0
2006-04-26 13:40:00,7.4,7.4,7.39,7.39,9200.0,6.04,6.04,6.0318,6.0318,9200.0
2006-04-26 13:45:00,7.4,7.4,7.39,7.39,57200.0,6.04,6.04,6.0318,6.0318,57200.0
2006-04-26 13:50:00,7.39,7.4,7.39,7.39,9900.0,6.0318,6.04,6.0318,6.0318,9900.0
2006-04-26 13:55:00,7.4,7.4,7.38,7.39,49600.0,6.04,6.04,6.0237,6.0318,49600.0
2006-04-26 14:00:00,7.39,7.4,7.38,7.39,35600.0,6.0318,6.04,6.0237,6.0318,35600.0
2006-04-26 14:05:00,7.4,7.4,7.39,7.4,36900.0,6.04,6.04,6.0318,6.04,36900.0
2006-04-26 14:10:00,7.39,7.4,7.39,7.4,18000.0,6.0318,6.04,6.0318,6.04,18000.0
2006-04-26 14:15:00,7.4,7.4,7.39,7.39,30000.0,6.04,6.04,6.0318,6.0318,30000.0
2006-04-26 14:20:00,7.4,7.4,7.39,7.4,27700.0,6.04,6.04,6.0318,6.04,27700.0
2006-04-26 14:25:00,7.4,7.4,7.39,7.4,34500.0,6.04,6.04,6.0318,6.04,34500.0
2006-04-26 14:30:00,7.4,7.41,7.39,7.41,114900.0,6.04,6.0481,6.0318,6.0481,114900.0
2006-04-26 14:35:00,7.41,7.41,7.4,7.41,20900.0,6.0481,6.0481,6.04,6.0481,20900.0
2006-04-26 14:40:00,7.41,7.41,7.4,7.41,105500.0,6.0481,6.0481,6.04,6.0481,105500.0
2006-04-26 14:45:00,7.41,7.42,7.4,7.41,124300.0,6.0481,6.0563,6.04,6.0481,124300.0
2006-04-26 14:50:00,7.41,7.42,7.41,7.41,68000.0,6.0481,6.0563,6.0481,6.0481,68000.0
2006-04-26 14:55:00,7.42,7.42,7.4,7.4,110000.0,6.0563,6.0563,6.04,6.04,110000.0
2006-04-26 15:00:00,7.4,7.4,7.39,7.39,27900.0,6.04,6.04,6.0318,6.0318,27900.0
2006-04-26 15:05:00,7.39,7.42,7.39,7.42,74400.0,6.0318,6.0563,6.0318,6.0563,74400.0
2006-04-26 15:10:00,7.41,7.42,7.41,7.41,46800.0,6.0481,6.0563,6.0481,6.0481,46800.0
2006-04-26 15:15:00,7.41,7.41,7.4,7.4,42700.0,6.0481,6.0481,6.04,6.04,42700.0
2006-04-26 15:20:00,7.4,7.41,7.4,7.41,22200.0,6.04,6.0481,6.04,6.0481,22200.0
2006-04-26 15:25:00,7.4,7.41,7.4,7.41,36100.0,6.04,6.0481,6.04,6.0481,36100.0
2006-04-26 15:30:00,7.4,7.42,7.4,7.42,93700.0,6.04,6.0563,6.04,6.0563,93700.0
2006-04-26 15:35:00,7.41,7.42,7.41,7.42,56500.0,6.0481,6.0563,6.0481,6.0563,56500.0
2006-04-26 15:40:00,7.42,7.43,7.41,7.43,78300.0,6.0563,6.0645,6.0481,6.0645,78300.0
2006-04-26 15:45:00,7.43,7.44,7.42,7.44,115400.0,6.0645,6.0726,6.0563,6.0726,115400.0
2006-04-26 15:50:00,7.44,7.45,7.44,7.45,69100.0,6.0726,6.0808,6.0726,6.0808,69100.0
2006-04-26 15:55:00,7.45,7.46,7.44,7.46,100200.0,6.0808,6.089,6.0726,6.089,100200.0
2006-04-27 09:30:00,7.39,7.4,7.3,7.31,50800.0,6.0318,6.04,5.9584,5.9665,50800.0
2006-04-27 09:35:00,7.31,7.32,7.3,7.3,11700.0,5.9665,5.9747,5.9584,5.9584,11700.0
2006-04-27 09:40:00,7.3,7.38,7.3,7.36,21600.0,5.9584,6.0237,5.9584,6.0073,21600.0
2006-04-27 09:45:00,7.36,7.37,7.36,7.36,10200.0,6.0073,6.0155,6.0073,6.0073,10200.0
2006-04-27 09:50:00,7.36,7.41,7.36,7.38,47500.0,6.0073,6.0481,6.0073,6.0237,47500.0
2006-04-27 09:55:00,7.39,7.42,7.38,7.41,38300.0,6.0318,6.0563,6.0237,6.0481,38300.0
2006-04-27 10:00:00,7.41,7.51,7.41,7.51,95500.0,6.0481,6.1298,6.0481,6.1298,95500.0
2006-04-27 10:05:00,7.5,7.5,7.45,7.48,82800.0,6.1216,6.1216,6.0808,6.1053,82800.0
2006-04-27 10:10:00,7.48,7.48,7.46,7.46,28000.0,6.1053,6.1053,6.089,6.089,28000.0
2006-04-27 10:15:00,7.46,7.47,7.36,7.4,125600.0,6.089,6.0971,6.0073,6.04,125600.0
2006-04-27 10:20:00,7.39,7.4,7.36,7.36,64500.0,6.0318,6.04,6.0073,6.0073,64500.0
2006-04-27 10:25:00,7.37,7.39,7.36,7.36,175200.0,6.0155,6.0318,6.0073,6.0073,175200.0
2006-04-27 10:30:00,7.36,7.46,7.33,7.33,85300.0,6.0073,6.089,5.9828,5.9828,85300.0
2006-04-27 10:35:00,7.33,7.46,7.31,7.46,145100.0,5.9828,6.089,5.9665,6.089,145100.0
2006-04-27 10:40:00,7.46,7.46,7.29,7.29,85200.0,6.089,6.089,5.9502,5.9502,85200.0
2006-04-27 10:45:00,7.29,7.31,7.28,7.31,69400.0,5.9502,5.9665,5.942,5.9665,69400.0
2006-04-27 10:50:00,7.3,7.34,7.27,7.3,146700.0,5.9584,5.991,5.9339,5.9584,146700.0
2006-04-27 10:55:00,7.3,7.31,7.28,7.29,74300.0,5.9584,5.9665,5.942,5.9502,74300.0
2006-04-27 11:00:00,7.29,7.32,7.28,7.3,171700.0,5.9502,5.9747,5.942,5.9584,171700.0
2006-04-27 11:05:00,7.3,7.33,7.3,7.33,15900.0,5.9584,5.9828,5.9584,5.9828,15900.0
2006-04-27 11:10:00,7.33,7.36,7.32,7.34,142000.0,5.9828,6.0073,5.9747,5.991,142000.0
2006-04-27 11:15:00,7.34,7.35,7.34,7.35,6200.0,5.991,5.9992,5.991,5.9992,6200.0
2006-04-27 11:20:00,7.35,7.35,7.34,7.34,65900.0,5.9992,5.9992,5.991,5.991,65900.0
2006-04-27 11:25:00,7.35,7.39,7.32,7.39,89000.0,5.9992,6.0318,5.9747,6.0318,89000.0
2006-04-27 11:30:00,7.39,7.39,7.36,7.36,105100.0,6.0318,6.0318,6.0073,6.0073,105100.0
2006-04-27 11:35:00,7.36,7.36,7.32,7.33,41900.0,6.0073,6.0073,5.9747,5.9828,41900.0
2006-04-27 11:40:00,7.33,7.33,7.32,7.33,54100.0,5.9828,5.9828,5.9747,5.9828,54100.0
2006-04-27 11:45:00,7.33,7.33,7.32,7.33,37900.0,5.9828,5.9828,5.9747,5.9828,37900.0
2006-04-27 11:50:00,7.33,7.36,7.31,7.36,82400.0,5.9828,6.0073,5.9665,6.0073,82400.0
2006-04-27 11:55:00,7.36,7.36,7.35,7.35,39300.0,6.0073,6.0073,5.9992,5.9992,39300.0
2006-04-27 12:00:00,7.36,7.45,7.36,7.44,82500.0,6.0073,6.0808,6.0073,6.0726,82500.0
2006-04-27 12:05:00,7.44,7.45,7.44,7.45,19100.0,6.0726,6.0808,6.0726,6.0808,19100.0
2006-04-27 12:10:00,7.45,7.45,7.42,7.43,46800.0,6.0808,6.0808,6.0563,6.0645,46800.0
2006-04-27 12:15:00,7.42,7.45,7.39,7.45,156900.0,6.0563,6.0808,6.0318,6.0808,156900.0
2006-04-27 12:20:00,7.45,7.45,7.43,7.45,59100.0,6.0808,6.0808,6.0645,6.0808,59100.0
2006-04-27 12:25:00,7.46,7.46,7.45,7.45,11300.0,6.089,6.089,6.0808,6.0808,11300.0
2006-04-27 12:30:00,7.45,7.46,7.45,7.45,8000.0,6.0808,6.089,6.0808,6.0808,8000.0
2006-04-27 12:35:00,7.46,7.46,7.45,7.45,12700.0,6.089,6.089,6.0808,6.0808,12700.0
2006-04-27 12:40:00,7.45,7.46,7.43,7.43,64400.0,6.0808,6.089,6.0645,6.0645,64400.0
2006-04-27 12:45:00,7.43,7.44,7.42,7.42,59200.0,6.0645,6.0726,6.0563,6.0563,59200.0
2006-04-27 12:50:00,7.42,7.43,7.42,7.43,5200.0,6.0563,6.0645,6.0563,6.0645,5200.0
2006-04-27 12:55:00,7.43,7.45,7.42,7.44,46400.0,6.0645,6.0808,6.0563,6.0726,46400.0
2006-04-27 13:00:00,7.44,7.45,7.43,7.44,11200.0,6.0726,6.0808,6.0645,6.0726,11200.0
2006-04-27 13:05:00,7.43,7.44,7.41,7.41,50200.0,6.0645,6.0726,6.0481,6.0481,50200.0
2006-04-27 13:10:00,7.42,7.42,7.41,7.42,5700.0,6.0563,6.0563,6.0481,6.0563,5700.0
2006-04-27 13:15:00,7.41,7.42,7.41,7.42,7800.0,6.0481,6.0563,6.0481,6.0563,7800.0
2006-04-27 13:20:00,7.42,7.42,7.41,7.42,10200.0,6.0563,6.0563,6.0481,6.0563,10200.0
2006-04-27 13:25:00,7.42,7.42,7.41,7.41,7200.0,6.0563,6.0563,6.0481,6.0481,7200.0
2006-04-27 13:30:00,7.41,7.42,7.39,7.39,19300.0,6.0481,6.0563,6.0318,6.0318,19300.0
2006-04-27 13:35:00,7.39,7.4,7.37,7.37,57900.0,6.0318,6.04,6.0155,6.0155,57900.0
2006-04-27 13:40:00,7.37,7.39,7.37,7.38,21400.0,6.0155,6.0318,6.0155,6.0237,21400.0
2006-04-27 13:45:00,7.38,7.39,7.38,7.39,5500.0,6.0237,6.0318,6.0237,6.0318,5500.0
2006-04-27 13:50:00,7.39,7.39,7.38,7.38,4000.0,6.0318,6.0318,6.0237,6.0237,4000.0
2006-04-27 13:55:00,7.39,7.39,7.38,7.39,5700.0,6.0318,6.0318,6.0237,6.0318,5700.0
2006-04-27 14:00:00,7.39,7.39,7.38,7.39,24600.0,6.0318,6.0318,6.0237,6.0318,24600.0
2006-04-27 14:05:00,7.39,7.41,7.39,7.4,38400.0,6.0318,6.0481,6.0318,6.04,38400.0
2006-04-27 14:10:00,7.41,7.41,7.38,7.39,63800.0,6.0481,6.0481,6.0237,6.0318,63800.0
2006-04-27 14:15:00,7.39,7.39,7.37,7.38,26800.0,6.0318,6.0318,6.0155,6.0237,26800.0
2006-04-27 14:20:00,7.37,7.38,7.36,7.36,21800.0,6.0155,6.0237,6.0073,6.0073,21800.0
2006-04-27 14:25:00,7.36,7.37,7.36,7.37,23700.0,6.0073,6.0155,6.0073,6.0155,23700.0
2006-04-27 14:30:00,7.37,7.37,7.36,7.37,10100.0,6.0155,6.0155,6.0073,6.0155,10100.0
2006-04-27 14:35:00,7.36,7.4,7.36,7.39,34900.0,6.0073,6.04,6.0073,6.0318,34900.0
2006-04-27 14:40:00,7.39,7.42,7.39,7.42,78200.0,6.0318,6.0563,6.0318,6.0563,78200.0
2006-04-27 14:45:00,7.42,7.42,7.41,7.42,29000.0,6.0563,6.0563,6.0481,6.0563,29000.0
2006-04-27 14:50:00,7.41,7.42,7.41,7.42,47400.0,6.0481,6.0563,6.0481,6.0563,47400.0
2006-04-27 14:55:00,7.42,7.42,7.41,7.41,5700.0,6.0563,6.0563,6.0481,6.0481,5700.0
2006-04-27 15:00:00,7.42,7.42,7.41,7.41,15700.0,6.0563,6.0563,6.0481,6.0481,15700.0
2006-04-27 15:05:00,7.41,7.42,7.41,7.41,25600.0,6.0481,6.0563,6.0481,6.0481,25600.0
2006-04-27 15:10:00,7.41,7.42,7.38,7.4,113300.0,6.0481,6.0563,6.0237,6.04,113300.0
2006-04-27 15:15:00,7.39,7.42,7.39,7.41,63800.0,6.0318,6.0563,6.0318,6.0481,63800.0
2006-04-27 15:20:00,7.42,7.42,7.41,7.41,13500.0,6.0563,6.0563,6.0481,6.0481,13500.0
2006-04-27 15:25:00,7.41,7.42,7.4,7.4,23800.0,6.0481,6.0563,6.04,6.04,23800.0
2006-04-27 15:30:00,7.4,7.41,7.39,7.39,26300.0,6.04,6.0481,6.0318,6.0318,26300.0
2006-04-27 15:35:00,7.39,7.39,7.36,7.37,70100.0,6.0318,6.0318,6.0073,6.0155,70100.0
2006-04-27 15:40:00,7.36,7.37,7.34,7.34,80700.0,6.0073,6.0155,5.991,5.991,80700.0
2006-04-27 15:45:00,7.34,7.35,7.34,7.34,24500.0,5.991,5.9992,5.991,5.991,24500.0
2006-04-27 15:50:00,7.35,7.35,7.34,7.34,48700.0,5.9992,5.9992,5.991,5.991,48700.0
2006-04-27 15:55:00,7.34,7.37,7.34,7.35,94100.0,5.991,6.0155,5.991,5.9992,94100.0
2006-04-28 09:30:00,7.34,7.37,7.25,7.3,23600.0,5.991,6.0155,5.9176,5.9584,23600.0
2006-04-28 09:35:00,7.3,7.31,7.29,7.29,16100.0,5.9584,5.9665,5.9502,5.9502,16100.0
2006-04-28 09:40:00,7.29,7.32,7.29,7.32,30600.0,5.9502,5.9747,5.9502,5.9747,30600.0
2006-04-28 09:45:00,7.33,7.38,7.24,7.28,38300.0,5.9828,6.0237,5.9094,5.942,38300.0
2006-04-28 09:50:00,7.28,7.36,7.28,7.34,16500.0,5.942,6.0073,5.942,5.991,16500.0
2006-04-28 09:55:00,7.34,7.34,7.33,7.33,9200.0,5.991,5.991,5.9828,5.9828,9200.0
2006-04-28 10:00:00,7.34,7.35,7.33,7.35,33100.0,5.991,5.9992,5.9828,5.9992,33100.0
2006-04-28 10:05:00,7.35,7.35,7.35,7.35,3300.0,5.9992,5.9992,5.9992,5.9992,3300.0
2006-04-28 10:10:00,7.35,7.37,7.35,7.37,35900.0,5.9992,6.0155,5.9992,6.0155,35900.0
2006-04-28 10:15:00,7.38,7.44,7.38,7.43,70600.0,6.0237,6.0726,6.0237,6.0645,70600.0
2006-04-28 10:20:00,7.43,7.45,7.43,7.45,48500.0,6.0645,6.0808,6.0645,6.0808,48500.0
2006-04-28 10:25:00,7.45,7.46,7.44,7.44,29000.0,6.0808,6.089,6.0726,6.0726,29000.0
2006-04-28 10:30:00,7.45,7.45,7.41,7.41,41000.0,6.0808,6.0808,6.0481,6.0481,41000.0
2006-04-28 10:35:00,7.4,7.41,7.39,7.41,102600.0,6.04,6.0481,6.0318,6.0481,102600.0
2006-04-28 10:40:00,7.41,7.45,7.41,7.43,62800.0,6.0481,6.0808,6.0481,6.0645,62800.0
2006-04-28 10:45:00,7.43,7.44,7.43,7.44,29300.0,6.0645,6.0726,6.0645,6.0726,29300.0
2006-04-28 10:50:00,7.45,7.45,7.44,7.44,33100.0,6.0808,6.0808,6.0726,6.0726,33100.0
2006-04-28 10:55:00,7.44,7.44,7.41,7.43,36800.0,6.0726,6.0726,6.0481,6.0645,36800.0
2006-04-28 11:00:00,7.42,7.42,7.41,7.42,7800.0,6.0563,6.0563,6.0481,6.0563,7800.0
2006-04-28 11:05:00,7.42,7.44,7.42,7.44,52500.0,6.0563,6.0726,6.0563,6.0726,52500.0
2006-04-28 11:10:00,7.44,7.45,7.44,7.45,47300.0,6.0726,6.0808,6.0726,6.0808,47300.0
2006-04-28 11:15:00,7.44,7.45,7.44,7.44,6200.0,6.0726,6.0808,6.0726,6.0726,6200.0
2006-04-28 11:20:00,7.44,7.45,7.43,7.43,11000.0,6.0726,6.0808,6.0645,6.0645,11000.0
2006-04-28 11:25:00,7.43,7.44,7.43,7.44,4300.0,6.0645,6.0726,6.0645,6.0726,4300.0
2006-04-28 11:30:00,7.44,7.46,7.43,7.45,170000.0,6.0726,6.089,6.0645,6.0808,170000.0
2006-04-28 11:35:00,7.44,7.45,7.42,7.43,36700.0,6.0726,6.0808,6.0563,6.0645,36700.0
2006-04-28 11:40:00,7.42,7.44,7.42,7.44,14900.0,6.0563,6.0726,6.0563,6.0726,14900.0
2006-04-28 11:45:00,7.43,7.45,7.43,7.45,41200.0,6.0645,6.0808,6.0645,6.0808,41200.0
2006-04-28 11:50:00,7.44,7.45,7.42,7.42,127400.0,6.0726,6.0808,6.0563,6.0563,127400.0
2006-04-28 11:55:00,7.42,7.43,7.42,7.42,35000.0,6.0563,6.0645,6.0563,6.0563,35000.0
2006-04-28 12:00:00,7.42,7.43,7.41,7.41,11600.0,6.0563,6.0645,6.0481,6.0481,11600.0
2006-04-28 12:05:00,7.41,7.41,7.38,7.39,20200.0,6.0481,6.0481,6.0237,6.0318,20200.0
2006-04-28 12:10:00,7.38,7.39,7.38,7.39,700.0,6.0237,6.0318,6.0237,6.0318,700.0
2006-04-28 12:15:00,7.38,7.4,7.38,7.4,39900.0,6.0237,6.04,6.0237,6.04,39900.0
2006-04-28 12:20:00,7.4,7.41,7.39,7.4,8400.0,6.04,6.0481,6.0318,6.04,8400.0
2006-04-28 12:25:00,7.41,7.41,7.4,7.41,8900.0,6.0481,6.0481,6.04,6.0481,8900.0
2006-04-28 12:30:00,7.41,7.41,7.4,7.4,12100.0,6.0481,6.0481,6.04,6.04,12100.0
2006-04-28 12:35:00,7.4,7.4,7.35,7.35,85200.0,6.04,6.04,5.9992,5.9992,85200.0
2006-04-28 12:40:00,7.35,7.35,7.3,7.31,136000.0,5.9992,5.9992,5.9584,5.9665,136000.0
2006-04-28 12:45:00,7.31,7.33,7.31,7.32,30300.0,5.9665,5.9828,5.9665,5.9747,30300.0
2006-04-28 12:50:00,7.31,7.32,7.31,7.31,3800.0,5.9665,5.9747,5.9665,5.9665,3800.0
2006-04-28 12:55:00,7.31,7.31,7.28,7.3,59000.0,5.9665,5.9665,5.942,5.9584,59000.0
2006-04-28 13:00:00,7.3,7.3,7.29,7.3,3700.0,5.9584,5.9584,5.9502,5.9584,3700.0
2006-04-28 13:05:00,7.3,7.32,7.3,7.3,87200.0,5.9584,5.9747,5.9584,5.9584,87200.0
2006-04-28 13:10:00,7.3,7.33,7.3,7.32,24100.0,5.9584,5.9828,5.9584,5.9747,24100.0
2006-04-28 13:15:00,7.32,7.33,7.32,7.32,10600.0,5.9747,5.9828,5.9747,5.9747,10600.0
2006-04-28 13:20:00,7.32,7.33,7.32,7.32,4800.0,5.9747,5.9828,5.9747,5.9747,4800.0
2006-04-28 13:25:00,7.31,7.32,7.31,7.32,19000.0,5.9665,5.9747,5.9665,5.9747,19000.0
2006-04-28 13:30:00,7.32,7.32,7.31,7.32,1000.0,5.9747,5.9747,5.9665,5.9747,1000.0
2006-04-28 13:35:00,7.32,7.32,7.31,7.31,4600.0,5.9747,5.9747,5.9665,5.9665,4600.0
2006-04-28 13:40:00,7.31,7.32,7.31,7.31,8800.0,5.9665,5.9747,5.9665,5.9665,8800.0
2006-04-28 13:45:00,7.31,7.32,7.3,7.31,21400.0,5.9665,5.9747,5.9584,5.9665,21400.0
2006-04-28 13:50:00,7.31,7.32,7.3,7.31,8300.0,5.9665,5.9747,5.9584,5.9665,8300.0
2006-04-28 13:55:00,7.31,7.32,7.31,7.31,14500.0,5.9665,5.9747,5.9665,5.9665,14500.0
2006-04-28 14:00:00,7.31,7.32,7.31,7.32,300.0,5.9665,5.9747,5.9665,5.9747,300.0
2006-04-28 14:05:00,7.31,7.32,7.31,7.31,9700.0,5.9665,5.9747,5.9665,5.9665,9700.0
2006-04-28 14:10:00,7.32,7.32,7.28,7.29,32800.0,5.9747,5.9747,5.942,5.9502,32800.0
2006-04-28 14:15:00,7.29,7.3,7.28,7.28,48500.0,5.9502,5.9584,5.942,5.942,48500.0
2006-04-28 14:20:00,7.28,7.28,7.27,7.27,49000.0,5.942,5.942,5.9339,5.9339,49000.0
2006-04-28 14:25:00,7.26,7.27,7.26,7.27,30600.0,5.9257,5.9339,5.9257,5.9339,30600.0
2006-04-28 14:30:00,7.26,7.27,7.26,7.27,13100.0,5.9257,5.9339,5.9257,5.9339,13100.0
2006-04-28 14:35:00,7.26,7.27,7.26,7.26,24800.0,5.9257,5.9339,5.9257,5.9257,24800.0
2006-04-28 14:40:00,7.26,7.27,7.26,7.27,23800.0,5.9257,5.9339,5.9257,5.9339,23800.0
2006-04-28 14:45:00,7.27,7.27,7.24,7.25,164300.0,5.9339,5.9339,5.9094,5.9176,164300.0
2006-04-28 14:50:00,7.25,7.26,7.24,7.24,71000.0,5.9176,5.9257,5.9094,5.9094,71000.0
2006-04-28 14:55:00,7.24,7.25,7.23,7.24,130900.0,5.9094,5.9176,5.9012,5.9094,130900.0
2006-04-28 15:00:00,7.23,7.24,7.21,7.21,196800.0,5.9012,5.9094,5.8849,5.8849,196800.0
2006-04-28 15:05:00,7.21,7.22,7.21,7.22,26900.0,5.8849,5.8931,5.8849,5.8931,26900.0
2006-04-28 15:10:00,7.22,7.22,7.2,7.2,137900.0,5.8931,5.8931,5.8767,5.8767,137900.0
2006-04-28 15:15:00,7.2,7.21,7.15,7.16,161500.0,5.8767,5.8849,5.8359,5.8441,161500.0
2006-04-28 15:20:00,7.16,7.18,7.15,7.17,254300.0,5.8441,5.8604,5.8359,5.8523,254300.0
2006-04-28 15:25:00,7.17,7.17,7.16,7.17,93500.0,5.8523,5.8523,5.8441,5.8523,93500.0
2006-04-28 15:30:00,7.17,7.17,7.14,7.15,264300.0,5.8523,5.8523,5.8278,5.8359,264300.0
2006-04-28 15:35:00,7.15,7.18,7.15,7.18,26800.0,5.8359,5.8604,5.8359,5.8604,26800.0
2006-04-28 15:40:00,7.17,7.18,7.15,7.17,103800.0,5.8523,5.8604,5.8359,5.8523,103800.0
2006-04-28 15:45:00,7.17,7.17,7.15,7.15,84800.0,5.8523,5.8523,5.8359,5.8359,84800.0
2006-04-28 15:50:00,7.15,7.16,7.15,7.15,49100.0,5.8359,5.8441,5.8359,5.8359,49100.0
2006-04-28 15:55:00,7.16,7.17,7.14,7.14,378500.0,5.8441,5.8523,5.8278,5.8278,378500.0
2006-05-01 09:30:00,7.13,7.3,7.13,7.28,67900.0,5.8196,5.9584,5.8196,5.942,67900.0
2006-05-01 09:35:00,7.28,7.32,7.24,7.32,36700.0,5.942,5.9747,5.9094,5.9747,36700.0
2006-05-01 09:40:00,7.32,7.34,7.25,7.32,53500.0,5.9747,5.991,5.9176,5.9747,53500.0
2006-05-01 09:45:00,7.32,7.32,7.2,7.26,102200.0,5.9747,5.9747,5.8767,5.9257,102200.0
2006-05-01 09:50:00,7.26,7.3,7.22,7.27,60000.0,5.9257,5.9584,5.8931,5.9339,60000.0
2006-05-01 09:55:00,7.27,7.3,7.22,7.27,89000.0,5.9339,5.9584,5.8931,5.9339,89000.0
2006-05-01 10:00:00,7.26,7.27,7.22,7.25,155300.0,5.9257,5.9339,5.8931,5.9176,155300.0
2006-05-01 10:05:00,7.25,7.28,7.22,7.28,47800.0,5.9176,5.942,5.8931,5.942,47800.0
2006-05-01 10:10:00,7.27,7.28,7.21,7.21,91900.0,5.9339,5.942,5.8849,5.8849,91900.0
2006-05-01 10:15:00,7.21,7.22,7.2,7.21,33400.0,5.8849,5.8931,5.8767,5.8849,33400.0
2006-05-01 10:20:00,7.21,7.22,7.21,7.22,10600.0,5.8849,5.8931,5.8849,5.8931,10600.0
2006-05-01 10:25:00,7.22,7.22,7.2,7.21,38200.0,5.8931,5.8931,5.8767,5.8849,38200.0
2006-05-01 10:30:00,7.2,7.23,7.2,7.22,21400.0,5.8767,5.9012,5.8767,5.8931,21400.0
2006-05-01 10:35:00,7.22,7.23,7.18,7.18,29700.0,5.8931,5.9012,5.8604,5.8604,29700.0
2006-05-01 10:40:00,7.18,7.23,7.18,7.22,42200.0,5.8604,5.9012,5.8604,5.8931,42200.0
2006-05-01 10:45:00,7.22,7.23,7.2,7.21,47400.0,5.8931,5.9012,5.8767,5.8849,47400.0
2006-05-01 10:50:00,7.2,7.23,7.2,7.23,22200.0,5.8767,5.9012,5.8767,5.9012,22200.0
2006-05-01 10:55:00,7.22,7.3,7.22,7.3,46700.0,5.8931,5.9584,5.8931,5.9584,46700.0
2006-05-01 11:00:00,7.29,7.3,7.28,7.28,27900.0,5.9502,5.9584,5.942,5.942,27900.0
2006-05-01 11:05:00,7.28,7.28,7.25,7.26,25900.0,5.942,5.942,5.9176,5.9257,25900.0
2006-05-01 11:10:00,7.26,7.26,7.25,7.26,26300.0,5.9257,5.9257,5.9176,5.9257,26300.0
2006-05-01 11:15:00,7.26,7.27,7.26,7.26,18100.0,5.9257,5.9339,5.9257,5.9257,18100.0
2006-05-01 11:20:00,7.26,7.27,7.25,7.25,18700.0,5.9257,5.9339,5.9176,5.9176,18700.0
2006-05-01 11:25:00,7.25,7.27,7.25,7.26,14700.0,5.9176,5.9339,5.9176,5.9257,14700.0
2006-05-01 11:30:00,7.26,7.29,7.25,7.28,45800.0,5.9257,5.9502,5.9176,5.942,45800.0
2006-05-01 11:35:00,7.29,7.29,7.28,7.28,17700.0,5.9502,5.9502,5.942,5.942,17700.0
2006-05-01 11:40:00,7.28,7.29,7.28,7.29,9200.0,5.942,5.9502,5.942,5.9502,9200.0
2006-05-01 11:45:00,7.28,7.28,7.27,7.28,14300.0,5.942,5.942,5.9339,5.942,14300.0
2006-05-01 11:50:00,7.27,7.28,7.27,7.27,25300.0,5.9339,5.942,5.9339,5.9339,25300.0
2006-05-01 11:55:00,7.27,7.28,7.27,7.27,8100.0,5.9339,5.942,5.9339,5.9339,8100.0
2006-05-01 12:00:00,7.27,7.28,7.25,7.25,13800.0,5.9339,5.942,5.9176,5.9176,13800.0
2006-05-01 12:05:00,7.26,7.26,7.25,7.26,11000.0,5.9257,5.9257,5.9176,5.9257,11000.0
2006-05-01 12:10:00,7.25,7.26,7.25,7.25,25100.0,5.9176,5.9257,5.9176,5.9176,25100.0
2006-05-01 12:15:00,7.25,7.26,7.25,7.26,24100.0,5.9176,5.9257,5.9176,5.9257,24100.0
2006-05-01 12:20:00,7.26,7.26,7.25,7.25,4700.0,5.9257,5.9257,5.9176,5.9176,4700.0
2006-05-01 12:25:00,7.25,7.26,7.25,7.25,9100.0,5.9176,5.9257,5.9176,5.9176,9100.0
2006-05-01 12:30:00,7.25,7.26,7.25,7.25,20400.0,5.9176,5.9257,5.9176,5.9176,20400.0
2006-05-01 12:35:00,7.26,7.26,7.25,7.26,8100.0,5.9257,5.9257,5.9176,5.9257,8100.0
2006-05-01 12:40:00,7.25,7.26,7.25,7.25,11400.0,5.9176,5.9257,5.9176,5.9176,11400.0
2006-05-01 12:45:00,7.25,7.25,7.24,7.24,8200.0,5.9176,5.9176,5.9094,5.9094,8200.0
2006-05-01 12:50:00,7.25,7.25,7.24,7.25,6900.0,5.9176,5.9176,5.9094,5.9176,6900.0
2006-05-01 12:55:00,7.25,7.25,7.24,7.24,11900.0,5.9176,5.9176,5.9094,5.9094,11900.0
2006-05-01 13:00:00,7.24,7.25,7.24,7.24,7700.0,5.9094,5.9176,5.9094,5.9094,7700.0
2006-05-01 13:05:00,7.25,7.26,7.25,7.25,26600.0,5.9176,5.9257,5.9176,5.9176,26600.0
2006-05-01 13:10:00,7.24,7.25,7.24,7.25,3000.0,5.9094,5.9176,5.9094,5.9176,3000.0
2006-05-01 13:15:00,7.24,7.25,7.24,7.24,36700.0,5.9094,5.9176,5.9094,5.9094,36700.0
2006-05-01 13:20:00,7.24,7.25,7.24,7.24,28300.0,5.9094,5.9176,5.9094,5.9094,28300.0
2006-05-01 13:25:00,7.24,7.25,7.24,7.24,8700.0,5.9094,5.9176,5.9094,5.9094,8700.0
2006-05-01 13:30:00,7.24,7.25,7.23,7.23,10800.0,5.9094,5.9176,5.9012,5.9012,10800.0
2006-05-01 13:35:00,7.23,7.24,7.23,7.23,3600.0,5.9012,5.9094,5.9012,5.9012,3600.0
2006-05-01 13:40:00,7.24,7.24,7.23,7.24,3800.0,5.9094,5.9094,5.9012,5.9094,3800.0
2006-05-01 13:45:00,7.23,7.24,7.23,7.23,14900.0,5.9012,5.9094,5.9012,5.9012,14900.0
2006-05-01 13:50:00,7.23,7.24,7.23,7.23,6900.0,5.9012,5.9094,5.9012,5.9012,6900.0
2006-05-01 13:55:00,7.23,7.23,7.22,7.22,6700.0,5.9012,5.9012,5.8931,5.8931,6700.0
2006-05-01 14:00:00,7.23,7.23,7.21,7.21,9200.0,5.9012,5.9012,5.8849,5.8849,9200.0
2006-05-01 14:05:00,7.22,7.22,7.21,7.21,2500.0,5.8931,5.8931,5.8849,5.8849,2500.0
2006-05-01 14:10:00,7.22,7.22,7.21,7.21,30200.0,5.8931,5.8931,5.8849,5.8849,30200.0
2006-05-01 14:15:00,7.21,7.22,7.21,7.22,4400.0,5.8849,5.8931,5.8849,5.8931,4400.0
2006-05-01 14:20:00,7.21,7.22,7.21,7.21,45600.0,5.8849,5.8931,5.8849,5.8849,45600.0
2006-05-01 14:25:00,7.21,7.23,7.21,7.22,23700.0,5.8849,5.9012,5.8849,5.8931,23700.0
2006-05-01 14:30:00,7.22,7.23,7.21,7.23,32500.0,5.8931,5.9012,5.8849,5.9012,32500.0
2006-05-01 14:35:00,7.22,7.22,7.21,7.21,16900.0,5.8931,5.8931,5.8849,5.8849,16900.0
2006-05-01 14:40:00,7.22,7.22,7.21,7.22,10700.0,5.8931,5.8931,5.8849,5.8931,10700.0
2006-05-01 14:45:00,7.22,7.23,7.22,7.23,13700.0,5.8931,5.9012,5.8931,5.9012,13700.0
2006-05-01 14:50:00,7.22,7.23,7.22,7.23,20100.0,5.8931,5.9012,5.8931,5.9012,20100.0
2006-05-01 14:55:00,7.23,7.24,7.23,7.24,7900.0,5.9012,5.9094,5.9012,5.9094,7900.0
2006-05-01 15:00:00,7.23,7.24,7.23,7.23,4300.0,5.9012,5.9094,5.9012,5.9012,4300.0
2006-05-01 15:05:00,7.23,7.26,7.23,7.24,41500.0,5.9012,5.9257,5.9012,5.9094,41500.0
2006-05-01 15:10:00,7.25,7.25,7.23,7.24,18400.0,5.9176,5.9176,5.9012,5.9094,18400.0
2006-05-01 15:15:00,7.24,7.24,7.21,7.21,38400.0,5.9094,5.9094,5.8849,5.8849,38400.0
2006-05-01 15:20:00,7.21,7.22,7.19,7.2,65200.0,5.8849,5.8931,5.8686,5.8767,65200.0
2006-05-01 15:25:00,7.19,7.21,7.19,7.21,36800.0,5.8686,5.8849,5.8686,5.8849,36800.0
2006-05-01 15:30:00,7.21,7.21,7.2,7.2,47400.0,5.8849,5.8849,5.8767,5.8767,47400.0
2006-05-01 15:35:00,7.2,7.21,7.2,7.21,26200.0,5.8767,5.8849,5.8767,5.8849,26200.0
2006-05-01 15:40:00,7.21,7.21,7.2,7.2,24100.0,5.8849,5.8849,5.8767,5.8767,24100.0
2006-05-01 15:45:00,7.21,7.24,7.2,7.23,74300.0,5.8849,5.9094,5.8767,5.9012,74300.0
2006-05-01 15:50:00,7.23,7.24,7.22,7.24,74500.0,5.9012,5.9094,5.8931,5.9094,74500.0
2006-05-01 15:55:00,7.24,7.24,7.21,7.22,84900.0,5.9094,5.9094,5.8849,5.8931,84900.0
2006-05-02 09:30:00,7.2,7.24,7.2,7.24,31700.0,5.8767,5.9094,5.8767,5.9094,31700.0
2006-05-02 09:35:00,7.25,7.3,7.24,7.25,47700.0,5.9176,5.9584,5.9094,5.9176,47700.0
2006-05-02 09:40:00,7.24,7.25,7.24,7.24,8400.0,5.9094,5.9176,5.9094,5.9094,8400.0
2006-05-02 09:45:00,7.24,7.24,7.19,7.2,8400.0,5.9094,5.9094,5.8686,5.8767,8400.0
2006-05-02 09:50:00,7.2,7.25,7.2,7.24,28800.0,5.8767,5.9176,5.8767,5.9094,28800.0
2006-05-02 09:55:00,7.24,7.29,7.24,7.28,22100.0,5.9094,5.9502,5.9094,5.942,22100.0
2006-05-02 10:00:00,7.28,7.29,7.26,7.26,31300.0,5.942,5.9502,5.9257,5.9257,31300.0
2006-05-02 10:05:00,7.26,7.27,7.26,7.27,4700.0,5.9257,5.9339,5.9257,5.9339,4700.0
2006-05-02 10:10:00,7.26,7.28,7.26,7.27,41700.0,5.9257,5.942,5.9257,5.9339,41700.0
2006-05-02 10:15:00,7.27,7.27,7.24,7.25,44100.0,5.9339,5.9339,5.9094,5.9176,44100.0
2006-05-02 10:20:00,7.26,7.26,7.25,7.26,6100.0,5.9257,5.9257,5.9176,5.9257,6100.0
2006-05-02 10:25:00,7.27,7.3,7.26,7.3,30500.0,5.9339,5.9584,5.9257,5.9584,30500.0
2006-05-02 10:30:00,7.3,7.3,7.27,7.27,30600.0,5.9584,5.9584,5.9339,5.9339,30600.0
2006-05-02 10:35:00,7.28,7.28,7.26,7.26,20900.0,5.942,5.942,5.9257,5.9257,20900.0
2006-05-02 10:40:00,7.26,7.26,7.24,7.24,37600.0,5.9257,5.9257,5.9094,5.9094,37600.0
2006-05-02 10:45:00,7.24,7.25,7.24,7.25,8600.0,5.9094,5.9176,5.9094,5.9176,8600.0
2006-05-02 10:50:00,7.25,7.26,7.25,7.25,8500.0,5.9176,5.9257,5.9176,5.9176,8500.0
2006-05-02 10:55:00,7.25,7.26,7.24,7.24,22700.0,5.9176,5.9257,5.9094,5.9094,22700.0
2006-05-02 11:00:00,7.25,7.25,7.24,7.25,29800.0,5.9176,5.9176,5.9094,5.9176,29800.0
2006-05-02 11:05:00,7.25,7.25,7.21,7.22,68000.0,5.9176,5.9176,5.8849,5.8931,68000.0
2006-05-02 11:10:00,7.22,7.22,7.2,7.2,16800.0,5.8931,5.8931,5.8767,5.8767,16800.0
2006-05-02 11:15:00,7.2,7.22,7.2,7.22,13500.0,5.8767,5.8931,5.8767,5.8931,13500.0
2006-05-02 11:20:00,7.21,7.22,7.21,7.22,36000.0,5.8849,5.8931,5.8849,5.8931,36000.0
2006-05-02 11:25:00,7.22,7.22,7.2,7.21,31500.0,5.8931,5.8931,5.8767,5.8849,31500.0
2006-05-02 11:30:00,7.21,7.22,7.21,7.21,7600.0,5.8849,5.8931,5.8849,5.8849,7600.0
2006-05-02 11:35:00,7.21,7.22,7.21,7.22,5400.0,5.8849,5.8931,5.8849,5.8931,5400.0
2006-05-02 11:40:00,7.21,7.22,7.21,7.22,12800.0,5.8849,5.8931,5.8849,5.8931,12800.0
2006-05-02 11:45:00,7.22,7.22,7.21,7.22,32000.0,5.8931,5.8931,5.8849,5.8931,32000.0
2006-05-02 11:50:00,7.22,7.27,7.22,7.25,38800.0,5.8931,5.9339,5.8931,5.9176,38800.0
2006-05-02 11:55:00,7.26,7.26,7.24,7.25,21100.0,5.9257,5.9257,5.9094,5.9176,21100.0
2006-05-02 12:00:00,7.25,7.26,7.25,7.25,15500.0,5.9176,5.9257,5.9176,5.9176,15500.0
2006-05-02 12:05:00,7.26,7.26,7.25,7.25,4800.0,5.9257,5.9257,5.9176,5.9176,4800.0
2006-05-02 12:10:00,7.26,7.26,7.25,7.26,10800.0,5.9257,5.9257,5.9176,5.9257,10800.0
2006-05-02 12:15:00,7.25,7.26,7.25,7.26,4600.0,5.9176,5.9257,5.9176,5.9257,4600.0
2006-05-02 12:20:00,7.26,7.27,7.25,7.26,15300.0,5.9257,5.9339,5.9176,5.9257,15300.0
2006-05-02 12:25:00,7.26,7.28,7.26,7.28,7100.0,5.9257,5.942,5.9257,5.942,7100.0
2006-05-02 12:30:00,7.28,7.29,7.28,7.28,8900.0,5.942,5.9502,5.942,5.942,8900.0
2006-05-02 12:35:00,7.29,7.3,7.29,7.29,21100.0,5.9502,5.9584,5.9502,5.9502,21100.0
2006-05-02 12:40:00,7.29,7.3,7.29,7.29,15400.0,5.9502,5.9584,5.9502,5.9502,15400.0
2006-05-02 12:45:00,7.3,7.3,7.29,7.3,7400.0,5.9584,5.9584,5.9502,5.9584,7400.0
2006-05-02 12:50:00,7.29,7.3,7.29,7.3,3900.0,5.9502,5.9584,5.9502,5.9584,3900.0
2006-05-02 12:55:00,7.29,7.3,7.29,7.29,10500.0,5.9502,5.9584,5.9502,5.9502,10500.0
2006-05-02 13:00:00,7.29,7.3,7.29,7.29,13800.0,5.9502,5.9584,5.9502,5.9502,13800.0
2006-05-02 13:05:00,7.3,7.3,7.29,7.29,4000.0,5.9584,5.9584,5.9502,5.9502,4000.0
2006-05-02 13:10:00,7.29,7.3,7.29,7.3,3000.0,5.9502,5.9584,5.9502,5.9584,3000.0
2006-05-02 13:15:00,7.3,7.3,7.29,7.29,1700.0,5.9584,5.9584,5.9502,5.9502,1700.0
2006-05-02 13:20:00,7.29,7.3,7.27,7.27,37800.0,5.9502,5.9584,5.9339,5.9339,37800.0
2006-05-02 13:25:00,7.27,7.28,7.27,7.28,4300.0,5.9339,5.942,5.9339,5.942,4300.0
2006-05-02 13:30:00,7.28,7.28,7.27,7.27,11400.0,5.942,5.942,5.9339,5.9339,11400.0
2006-05-02 13:35:00,7.27,7.28,7.27,7.27,1800.0,5.9339,5.942,5.9339,5.9339,1800.0
2006-05-02 13:40:00,7.27,7.3,7.27,7.29,26500.0,5.9339,5.9584,5.9339,5.9502,26500.0
2006-05-02 13:45:00,7.29,7.3,7.29,7.3,8500.0,5.9502,5.9584,5.9502,5.9584,8500.0
2006-05-02 13:50:00,7.29,7.3,7.29,7.29,3200.0,5.9502,5.9584,5.9502,5.9502,3200.0
2006-05-02 13:55:00,7.3,7.3,7.29,7.29,4500.0,5.9584,5.9584,5.9502,5.9502,4500.0
2006-05-02 14:00:00,7.3,7.3,7.29,7.3,5700.0,5.9584,5.9584,5.9502,5.9584,5700.0
2006-05-02 14:05:00,7.29,7.3,7.28,7.28,40300.0,5.9502,5.9584,5.942,5.942,40300.0
2006-05-02 14:10:00,7.28,7.29,7.26,7.26,24700.0,5.942,5.9502,5.9257,5.9257,24700.0
2006-05-02 14:15:00,7.26,7.26,7.25,7.25,13800.0,5.9257,5.9257,5.9176,5.9176,13800.0
2006-05-02 14:20:00,7.25,7.26,7.25,7.25,5200.0,5.9176,5.9257,5.9176,5.9176,5200.0
2006-05-02 14:25:00,7.26,7.26,7.24,7.24,28800.0,5.9257,5.9257,5.9094,5.9094,28800.0
2006-05-02 14:30:00,7.24,7.25,7.23,7.23,14000.0,5.9094,5.9176,5.9012,5.9012,14000.0
2006-05-02 14:35:00,7.23,7.23,7.22,7.22,56700.0,5.9012,5.9012,5.8931,5.8931,56700.0
2006-05-02 14:40:00,7.22,7.22,7.18,7.18,75000.0,5.8931,5.8931,5.8604,5.8604,75000.0
2006-05-02 14:45:00,7.18,7.19,7.16,7.17,41400.0,5.8604,5.8686,5.8441,5.8523,41400.0
2006-05-02 14:50:00,7.18,7.22,7.18,7.22,55200.0,5.8604,5.8931,5.8604,5.8931,55200.0
2006-05-02 14:55:00,7.21,7.22,7.2,7.2,62100.0,5.8849,5.8931,5.8767,5.8767,62100.0
2006-05-02 15:00:00,7.19,7.2,7.19,7.19,7500.0,5.8686,5.8767,5.8686,5.8686,7500.0
2006-05-02 15:05:00,7.19,7.21,7.19,7.21,33100.0,5.8686,5.8849,5.8686,5.8849,33100.0
2006-05-02 15:10:00,7.21,7.23,7.21,7.22,18100.0,5.8849,5.9012,5.8849,5.8931,18100.0
2006-05-02 15:15:00,7.22,7.23,7.22,7.22,22700.0,5.8931,5.9012,5.8931,5.8931,22700.0
2006-05-02 15:20:00,7.22,7.22,7.21,7.21,15900.0,5.8931,5.8931,5.8849,5.8849,15900.0
2006-05-02 15:25:00,7.22,7.22,7.2,7.21,22000.0,5.8931,5.8931,5.8767,5.8849,22000.0
2006-05-02 15:30:00,7.21,7.21,7.2,7.21,28600.0,5.8849,5.8849,5.8767,5.8849,28600.0
2006-05-02 15:35:00,7.21,7.22,7.2,7.22,35600.0,5.8849,5.8931,5.8767,5.8931,35600.0
2006-05-02 15:40:00,7.21,7.21,7.2,7.21,20600.0,5.8849,5.8849,5.8767,5.8849,20600.0
2006-05-02 15:45:00,7.21,7.21,7.19,7.2,86400.0,5.8849,5.8849,5.8686,5.8767,86400.0
2006-05-02 15:50:00,7.2,7.2,7.18,7.19,24100.0,5.8767,5.8767,5.8604,5.8686,24100.0
2006-05-02 15:55:00,7.19,7.2,7.17,7.2,73900.0,5.8686,5.8767,5.8523,5.8767,73900.0
2006-05-03 09:30:00,7.2,7.22,7.15,7.18,27700.0,5.8767,5.8931,5.8359,5.8604,27700.0
2006-05-03 09:35:00,7.18,7.21,7.12,7.2,45400.0,5.8604,5.8849,5.8114,5.8767,45400.0
2006-05-03 09:40:00,7.21,7.21,7.19,7.2,31600.0,5.8849,5.8849,5.8686,5.8767,31600.0
2006-05-03 09:45:00,7.2,7.2,7.16,7.17,36800.0,5.8767,5.8767,5.8441,5.8523,36800.0
2006-05-03 09:50:00,7.17,7.17,7.16,7.16,14900.0,5.8523,5.8523,5.8441,5.8441,14900.0
2006-05-03 09:55:00,7.16,7.16,7.15,7.16,24200.0,5.8441,5.8441,5.8359,5.8441,24200.0
2006-05-03 10:00:00,7.15,7.15,7.14,7.14,34600.0,5.8359,5.8359,5.8278,5.8278,34600.0
2006-05-03 10:05:00,7.15,7.15,7.14,7.14,30900.0,5.8359,5.8359,5.8278,5.8278,30900.0
2006-05-03 10:10:00,7.14,7.14,7.13,7.13,8100.0,5.8278,5.8278,5.8196,5.8196,8100.0
2006-05-03 10:15:00,7.14,7.16,7.13,7.16,29400.0,5.8278,5.8441,5.8196,5.8441,29400.0
2006-05-03 10:20:00,7.16,7.16,7.15,7.16,6400.0,5.8441,5.8441,5.8359,5.8441,6400.0
2006-05-03 10:25:00,7.16,7.16,7.14,7.16,38400.0,5.8441,5.8441,5.8278,5.8441,38400.0
2006-05-03 10:30:00,7.16,7.2,7.1,7.1,59900.0,5.8441,5.8767,5.7951,5.7951,59900.0
2006-05-03 10:35:00,7.1,7.11,7.1,7.11,27800.0,5.7951,5.8033,5.7951,5.8033,27800.0
2006-05-03 10:40:00,7.11,7.15,7.1,7.15,37000.0,5.8033,5.8359,5.7951,5.8359,37000.0
2006-05-03 10:45:00,7.16,7.16,7.13,7.13,19200.0,5.8441,5.8441,5.8196,5.8196,19200.0
2006-05-03 10:50:00,7.13,7.16,7.13,7.14,14500.0,5.8196,5.8441,5.8196,5.8278,14500.0
2006-05-03 10:55:00,7.14,7.16,7.14,7.16,36800.0,5.8278,5.8441,5.8278,5.8441,36800.0
2006-05-03 11:00:00,7.16,7.18,7.15,7.18,48800.0,5.8441,5.8604,5.8359,5.8604,48800.0
2006-05-03 11:05:00,7.18,7.18,7.17,7.18,8100.0,5.8604,5.8604,5.8523,5.8604,8100.0
2006-05-03 11:10:00,7.18,7.18,7.17,7.18,6000.0,5.8604,5.8604,5.8523,5.8604,6000.0
2006-05-03 11:15:00,7.18,7.18,7.17,7.17,1400.0,5.8604,5.8604,5.8523,5.8523,1400.0
2006-05-03 11:20:00,7.18,7.18,7.17,7.18,13400.0,5.8604,5.8604,5.8523,5.8604,13400.0
2006-05-03 11:25:00,7.18,7.18,7.17,7.18,20400.0,5.8604,5.8604,5.8523,5.8604,20400.0
2006-05-03 11:30:00,7.18,7.2,7.18,7.19,37400.0,5.8604,5.8767,5.8604,5.8686,37400.0
2006-05-03 11:35:00,7.19,7.2,7.18,7.19,27000.0,5.8686,5.8767,5.8604,5.8686,27000.0
2006-05-03 11:40:00,7.19,7.21,7.18,7.21,30100.0,5.8686,5.8849,5.8604,5.8849,30100.0
2006-05-03 11:45:00,7.21,7.24,7.21,7.23,55000.0,5.8849,5.9094,5.8849,5.9012,55000.0
2006-05-03 11:50:00,7.22,7.24,7.22,7.24,29100.0,5.8931,5.9094,5.8931,5.9094,29100.0
2006-05-03 11:55:00,7.23,7.25,7.23,7.24,33900.0,5.9012,5.9176,5.9012,5.9094,33900.0
2006-05-03 12:00:00,7.24,7.24,7.23,7.23,20700.0,5.9094,5.9094,5.9012,5.9012,20700.0
2006-05-03 12:05:00,7.23,7.23,7.23,7.23,5800.0,5.9012,5.9012,5.9012,5.9012,5800.0
2006-05-03 12:10:00,7.23,7.23,7.21,7.21,15300.0,5.9012,5.9012,5.8849,5.8849,15300.0
2006-05-03 12:15:00,7.21,7.25,7.21,7.25,54300.0,5.8849,5.9176,5.8849,5.9176,54300.0
2006-05-03 12:20:00,7.23,7.23,7.22,7.22,5100.0,5.9012,5.9012,5.8931,5.8931,5100.0
2006-05-03 12:25:00,7.22,7.22,7.21,7.21,20500.0,5.8931,5.8931,5.8849,5.8849,20500.0
2006-05-03 12:30:00,7.2,7.21,7.2,7.21,2000.0,5.8767,5.8849,5.8767,5.8849,2000.0
2006-05-03 12:35:00,7.2,7.2,7.2,7.2,1900.0,5.8767,5.8767,5.8767,5.8767,1900.0
2006-05-03 12:40:00,7.2,7.2,7.2,7.2,1300.0,5.8767,5.8767,5.8767,5.8767,1300.0
2006-05-03 12:45:00,7.2,7.21,7.2,7.2,3900.0,5.8767,5.8849,5.8767,5.8767,3900.0
2006-05-03 12:50:00,7.21,7.21,7.2,7.2,3300.0,5.8849,5.8849,5.8767,5.8767,3300.0
2006-05-03 12:55:00,7.21,7.21,7.2,7.2,1400.0,5.8849,5.8849,5.8767,5.8767,1400.0
2006-05-03 13:00:00,7.2,7.21,7.2,7.21,27600.0,5.8767,5.8849,5.8767,5.8849,27600.0
2006-05-03 13:05:00,7.2,7.22,7.2,7.21,51300.0,5.8767,5.8931,5.8767,5.8849,51300.0
2006-05-03 13:10:00,7.21,7.22,7.21,7.21,5800.0,5.8849,5.8931,5.8849,5.8849,5800.0
2006-05-03 13:15:00,7.22,7.22,7.2,7.2,4600.0,5.8931,5.8931,5.8767,5.8767,4600.0
2006-05-03 13:20:00,7.2,7.21,7.2,7.2,2100.0,5.8767,5.8849,5.8767,5.8767,2100.0
2006-05-03 13:25:00,7.2,7.21,7.2,7.2,2100.0,5.8767,5.8849,5.8767,5.8767,2100.0
2006-05-03 13:30:00,7.21,7.21,7.2,7.2,3800.0,5.8849,5.8849,5.8767,5.8767,3800.0
2006-05-03 13:35:00,7.2,7.21,7.2,7.2,5100.0,5.8767,5.8849,5.8767,5.8767,5100.0
2006-05-03 13:40:00,7.2,7.21,7.2,7.21,2100.0,5.8767,5.8849,5.8767,5.8849,2100.0
2006-05-03 13:45:00,7.2,7.21,7.19,7.19,21800.0,5.8767,5.8849,5.8686,5.8686,21800.0
2006-05-03 13:50:00,7.2,7.2,7.19,7.2,12300.0,5.8767,5.8767,5.8686,5.8767,12300.0
2006-05-03 13:55:00,7.2,7.2,7.19,7.19,1300.0,5.8767,5.8767,5.8686,5.8686,1300.0
2006-05-03 14:00:00,7.19,7.2,7.19,7.19,4000.0,5.8686,5.8767,5.8686,5.8686,4000.0
2006-05-03 14:05:00,7.19,7.2,7.19,7.2,31700.0,5.8686,5.8767,5.8686,5.8767,31700.0
2006-05-03 14:10:00,7.2,7.2,7.18,7.19,43500.0,5.8767,5.8767,5.8604,5.8686,43500.0
2006-05-03 14:15:00,7.18,7.19,7.15,7.16,104500.0,5.8604,5.8686,5.8359,5.8441,104500.0
2006-05-03 14:20:00,7.16,7.17,7.15,7.16,14700.0,5.8441,5.8523,5.8359,5.8441,14700.0
2006-05-03 14:25:00,7.16,7.16,7.15,7.15,7500.0,5.8441,5.8441,5.8359,5.8359,7500.0
2006-05-03 14:30:00,7.16,7.17,7.15,7.16,45000.0,5.8441,5.8523,5.8359,5.8441,45000.0
2006-05-03 14:35:00,7.16,7.16,7.15,7.16,15000.0,5.8441,5.8441,5.8359,5.8441,15000.0
2006-05-03 14:40:00,7.16,7.18,7.16,7.18,75900.0,5.8441,5.8604,5.8441,5.8604,75900.0
2006-05-03 14:45:00,7.18,7.18,7.17,7.17,4300.0,5.8604,5.8604,5.8523,5.8523,4300.0
2006-05-03 14:50:00,7.18,7.18,7.17,7.18,2300.0,5.8604,5.8604,5.8523,5.8604,2300.0
2006-05-03 14:55:00,7.18,7.18,7.17,7.17,3500.0,5.8604,5.8604,5.8523,5.8523,3500.0
2006-05-03 15:00:00,7.17,7.19,7.17,7.19,31400.0,5.8523,5.8686,5.8523,5.8686,31400.0
2006-05-03 15:05:00,7.19,7.19,7.18,7.19,2600.0,5.8686,5.8686,5.8604,5.8686,2600.0
2006-05-03 15:10:00,7.19,7.19,7.18,7.19,4100.0,5.8686,5.8686,5.8604,5.8686,4100.0
2006-05-03 15:15:00,7.19,7.19,7.18,7.18,16200.0,5.8686,5.8686,5.8604,5.8604,16200.0
2006-05-03 15:20:00,7.18,7.18,7.17,7.17,6800.0,5.8604,5.8604,5.8523,5.8523,6800.0
2006-05-03 15:25:00,7.18,7.18,7.17,7.18,7000.0,5.8604,5.8604,5.8523,5.8604,7000.0
2006-05-03 15:30:00,7.18,7.2,7.17,7.2,56200.0,5.8604,5.8767,5.8523,5.8767,56200.0
2006-05-03 15:35:00,7.2,7.22,7.2,7.22,21700.0,5.8767,5.8931,5.8767,5.8931,21700.0
2006-05-03 15:40:00,7.22,7.23,7.21,7.23,23700.0,5.8931,5.9012,5.8849,5.9012,23700.0
2006-05-03 15:45:00,7.23,7.24,7.23,7.23,23500.0,5.9012,5.9094,5.9012,5.9012,23500.0
2006-05-03 15:50:00,7.24,7.24,7.23,7.24,10000.0,5.9094,5.9094,5.9012,5.9094,10000.0
2006-05-03 15:55:00,7.24,7.24,7.22,7.22,18600.0,5.9094,5.9094,5.8931,5.8931,18600.0
2006-05-04 09:30:00,7.18,7.25,7.18,7.25,27200.0,5.8604,5.9176,5.8604,5.9176,27200.0
2006-05-04 09:35:00,7.25,7.3,7.25,7.26,25200.0,5.9176,5.9584,5.9176,5.9257,25200.0
2006-05-04 09:40:00,7.26,7.26,7.23,7.23,17900.0,5.9257,5.9257,5.9012,5.9012,17900.0
2006-05-04 09:45:00,7.23,7.26,7.23,7.24,25200.0,5.9012,5.9257,5.9012,5.9094,25200.0
2006-05-04 09:50:00,7.23,7.24,7.23,7.24,18300.0,5.9012,5.9094,5.9012,5.9094,18300.0
2006-05-04 09:55:00,7.24,7.26,7.23,7.26,44800.0,5.9094,5.9257,5.9012,5.9257,44800.0
2006-05-04 10:00:00,7.26,7.3,7.26,7.29,47100.0,5.9257,5.9584,5.9257,5.9502,47100.0
2006-05-04 10:05:00,7.28,7.28,7.27,7.27,12700.0,5.942,5.942,5.9339,5.9339,12700.0
2006-05-04 10:10:00,7.27,7.29,7.27,7.28,17500.0,5.9339,5.9502,5.9339,5.942,17500.0
2006-05-04 10:15:00,7.28,7.29,7.26,7.26,18400.0,5.942,5.9502,5.9257,5.9257,18400.0
2006-05-04 10:20:00,7.26,7.27,7.26,7.26,6100.0,5.9257,5.9339,5.9257,5.9257,6100.0
2006-05-04 10:25:00,7.26,7.27,7.26,7.26,4200.0,5.9257,5.9339,5.9257,5.9257,4200.0
2006-05-04 10:30:00,7.26,7.27,7.26,7.26,6600.0,5.9257,5.9339,5.9257,5.9257,6600.0
2006-05-04 10:35:00,7.27,7.27,7.25,7.27,43900.0,5.9339,5.9339,5.9176,5.9339,43900.0
2006-05-04 10:40:00,7.28,7.28,7.26,7.26,14700.0,5.942,5.942,5.9257,5.9257,14700.0
2006-05-04 10:45:00,7.26,7.27,7.26,7.26,5000.0,5.9257,5.9339,5.9257,5.9257,5000.0
2006-05-04 10:50:00,7.27,7.27,7.26,7.26,6000.0,5.9339,5.9339,5.9257,5.9257,6000.0
2006-05-04 10:55:00,7.27,7.27,7.26,7.26,10800.0,5.9339,5.9339,5.9257,5.9257,10800.0
2006-05-04 11:00:00,7.27,7.27,7.26,7.26,7600.0,5.9339,5.9339,5.9257,5.9257,7600.0
2006-05-04 11:05:00,7.26,7.27,7.26,7.26,2900.0,5.9257,5.9339,5.9257,5.9257,2900.0
2006-05-04 11:10:00,7.26,7.27,7.26,7.26,7000.0,5.9257,5.9339,5.9257,5.9257,7000.0
2006-05-04 11:15:00,7.27,7.27,7.26,7.27,2400.0,5.9339,5.9339,5.9257,5.9339,2400.0
2006-05-04 11:20:00,7.27,7.27,7.26,7.26,5100.0,5.9339,5.9339,5.9257,5.9257,5100.0
2006-05-04 11:25:00,7.26,7.27,7.26,7.27,2400.0,5.9257,5.9339,5.9257,5.9339,2400.0
2006-05-04 11:30:00,7.27,7.27,7.26,7.26,6600.0,5.9339,5.9339,5.9257,5.9257,6600.0
2006-05-04 11:35:00,7.26,7.27,7.26,7.26,4300.0,5.9257,5.9339,5.9257,5.9257,4300.0
2006-05-04 11:40:00,7.26,7.28,7.26,7.28,18900.0,5.9257,5.942,5.9257,5.942,18900.0
2006-05-04 11:45:00,7.27,7.28,7.27,7.28,5700.0,5.9339,5.942,5.9339,5.942,5700.0
2006-05-04 11:50:00,7.28,7.28,7.27,7.27,3700.0,5.942,5.942,5.9339,5.9339,3700.0
2006-05-04 11:55:00,7.27,7.28,7.27,7.28,7300.0,5.9339,5.942,5.9339,5.942,7300.0
2006-05-04 12:00:00,7.28,7.28,7.27,7.27,3200.0,5.942,5.942,5.9339,5.9339,3200.0
2006-05-04 12:05:00,7.27,7.28,7.27,7.27,3100.0,5.9339,5.942,5.9339,5.9339,3100.0
2006-05-04 12:10:00,7.27,7.28,7.27,7.28,2300.0,5.9339,5.942,5.9339,5.942,2300.0
2006-05-04 12:15:00,7.27,7.29,7.25,7.28,84400.0,5.9339,5.9502,5.9176,5.942,84400.0
2006-05-04 12:20:00,7.28,7.28,7.27,7.27,14200.0,5.942,5.942,5.9339,5.9339,14200.0
2006-05-04 12:25:00,7.27,7.28,7.27,7.28,10500.0,5.9339,5.942,5.9339,5.942,10500.0
2006-05-04 12:30:00,7.28,7.28,7.26,7.27,13400.0,5.942,5.942,5.9257,5.9339,13400.0
2006-05-04 12:35:00,7.26,7.27,7.26,7.26,14200.0,5.9257,5.9339,5.9257,5.9257,14200.0
2006-05-04 12:40:00,7.27,7.27,7.26,7.26,12300.0,5.9339,5.9339,5.9257,5.9257,12300.0
2006-05-04 12:45:00,7.26,7.27,7.26,7.27,7700.0,5.9257,5.9339,5.9257,5.9339,7700.0
2006-05-04 12:50:00,7.27,7.27,7.26,7.26,9500.0,5.9339,5.9339,5.9257,5.9257,9500.0
2006-05-04 12:55:00,7.27,7.27,7.26,7.26,3500.0,5.9339,5.9339,5.9257,5.9257,3500.0
2006-05-04 13:00:00,7.27,7.27,7.26,7.26,2000.0,5.9339,5.9339,5.9257,5.9257,2000.0
2006-05-04 13:05:00,7.26,7.27,7.26,7.27,1400.0,5.9257,5.9339,5.9257,5.9339,1400.0
2006-05-04 13:10:00,7.26,7.27,7.26,7.27,9000.0,5.9257,5.9339,5.9257,5.9339,9000.0
2006-05-04 13:15:00,7.26,7.27,7.26,7.26,1600.0,5.9257,5.9339,5.9257,5.9257,1600.0
2006-05-04 13:20:00,7.27,7.27,7.26,7.27,2300.0,5.9339,5.9339,5.9257,5.9339,2300.0
2006-05-04 13:25:00,7.26,7.27,7.26,7.27,3200.0,5.9257,5.9339,5.9257,5.9339,3200.0
2006-05-04 13:30:00,7.26,7.27,7.26,7.26,5100.0,5.9257,5.9339,5.9257,5.9257,5100.0
2006-05-04 13:35:00,7.26,7.27,7.26,7.26,1200.0,5.9257,5.9339,5.9257,5.9257,1200.0
2006-05-04 13:40:00,7.27,7.27,7.24,7.24,45500.0,5.9339,5.9339,5.9094,5.9094,45500.0
2006-05-04 13:45:00,7.25,7.25,7.24,7.25,6900.0,5.9176,5.9176,5.9094,5.9176,6900.0
2006-05-04 13:50:00,7.24,7.25,7.24,7.24,6000.0,5.9094,5.9176,5.9094,5.9094,6000.0
2006-05-04 13:55:00,7.24,7.25,7.24,7.24,4600.0,5.9094,5.9176,5.9094,5.9094,4600.0
2006-05-04 14:00:00,7.25,7.25,7.24,7.24,12800.0,5.9176,5.9176,5.9094,5.9094,12800.0
2006-05-04 14:05:00,7.25,7.25,7.24,7.24,16400.0,5.9176,5.9176,5.9094,5.9094,16400.0
2006-05-04 14:10:00,7.25,7.26,7.24,7.25,23900.0,5.9176,5.9257,5.9094,5.9176,23900.0
2006-05-04 14:15:00,7.26,7.26,7.25,7.25,8600.0,5.9257,5.9257,5.9176,5.9176,8600.0
2006-05-04 14:20:00,7.26,7.27,7.25,7.27,32400.0,5.9257,5.9339,5.9176,5.9339,32400.0
2006-05-04 14:25:00,7.27,7.27,7.26,7.27,22900.0,5.9339,5.9339,5.9257,5.9339,22900.0
2006-05-04 14:30:00,7.27,7.27,7.26,7.26,50100.0,5.9339,5.9339,5.9257,5.9257,50100.0
2006-05-04 14:35:00,7.26,7.28,7.26,7.28,31700.0,5.9257,5.942,5.9257,5.942,31700.0
2006-05-04 14:40:00,7.27,7.3,7.27,7.29,34400.0,5.9339,5.9584,5.9339,5.9502,34400.0
2006-05-04 14:45:00,7.3,7.31,7.29,7.31,17400.0,5.9584,5.9665,5.9502,5.9665,17400.0
2006-05-04 14:50:00,7.3,7.31,7.28,7.28,27200.0,5.9584,5.9665,5.942,5.942,27200.0
2006-05-04 14:55:00,7.28,7.29,7.28,7.29,14400.0,5.942,5.9502,5.942,5.9502,14400.0
2006-05-04 15:00:00,7.29,7.3,7.28,7.3,34100.0,5.9502,5.9584,5.942,5.9584,34100.0
2006-05-04 15:05:00,7.3,7.3,7.29,7.29,15300.0,5.9584,5.9584,5.9502,5.9502,15300.0
2006-05-04 15:10:00,7.3,7.3,7.29,7.29,4900.0,5.9584,5.9584,5.9502,5.9502,4900.0
2006-05-04 15:15:00,7.29,7.3,7.29,7.29,14000.0,5.9502,5.9584,5.9502,5.9502,14000.0
2006-05-04 15:20:00,7.3,7.32,7.3,7.31,45700.0,5.9584,5.9747,5.9584,5.9665,45700.0
2006-05-04 15:25:00,7.3,7.31,7.3,7.31,6700.0,5.9584,5.9665,5.9584,5.9665,6700.0
2006-05-04 15:30:00,7.3,7.31,7.3,7.31,14700.0,5.9584,5.9665,5.9584,5.9665,14700.0
2006-05-04 15:35:00,7.31,7.31,7.3,7.31,6900.0,5.9665,5.9665,5.9584,5.9665,6900.0
2006-05-04 15:40:00,7.3,7.31,7.3,7.3,10400.0,5.9584,5.9665,5.9584,5.9584,10400.0
2006-05-04 15:45:00,7.3,7.31,7.29,7.3,30300.0,5.9584,5.9665,5.9502,5.9584,30300.0
2006-05-04 15:50:00,7.29,7.3,7.29,7.3,17200.0,5.9502,5.9584,5.9502,5.9584,17200.0
2006-05-04 15:55:00,7.29,7.3,7.29,7.3,42500.0,5.9502,5.9584,5.9502,5.9584,42500.0
2006-05-05 09:30:00,7.29,7.36,7.29,7.34,73000.0,5.9502,6.0073,5.9502,5.991,73000.0
2006-05-05 09:35:00,7.34,7.36,7.3,7.34,48100.0,5.991,6.0073,5.9584,5.991,48100.0
2006-05-05 09:40:00,7.33,7.35,7.31,7.34,28300.0,5.9828,5.9992,5.9665,5.991,28300.0
2006-05-05 09:45:00,7.34,7.34,7.31,7.31,22800.0,5.991,5.991,5.9665,5.9665,22800.0
2006-05-05 09:50:00,7.31,7.32,7.24,7.3,43900.0,5.9665,5.9747,5.9094,5.9584,43900.0
2006-05-05 09:55:00,7.29,7.33,7.29,7.33,16200.0,5.9502,5.9828,5.9502,5.9828,16200.0
2006-05-05 10:00:00,7.33,7.33,7.28,7.28,26600.0,5.9828,5.9828,5.942,5.942,26600.0
2006-05-05 10:05:00,7.29,7.29,7.28,7.28,25900.0,5.9502,5.9502,5.942,5.942,25900.0
2006-05-05 10:10:00,7.28,7.28,7.23,7.26,46400.0,5.942,5.942,5.9012,5.9257,46400.0
2006-05-05 10:15:00,7.26,7.29,7.25,7.25,88400.0,5.9257,5.9502,5.9176,5.9176,88400.0
2006-05-05 10:20:00,7.26,7.3,7.25,7.27,90100.0,5.9257,5.9584,5.9176,5.9339,90100.0
2006-05-05 10:25:00,7.27,7.27,7.26,7.27,31700.0,5.9339,5.9339,5.9257,5.9339,31700.0
2006-05-05 10:30:00,7.26,7.27,7.23,7.24,55800.0,5.9257,5.9339,5.9012,5.9094,55800.0
2006-05-05 10:35:00,7.24,7.24,7.23,7.24,14500.0,5.9094,5.9094,5.9012,5.9094,14500.0
2006-05-05 10:40:00,7.24,7.24,7.23,7.24,11800.0,5.9094,5.9094,5.9012,5.9094,11800.0
2006-05-05 10:45:00,7.23,7.24,7.23,7.23,8400.0,5.9012,5.9094,5.9012,5.9012,8400.0
2006-05-05 10:50:00,7.23,7.24,7.23,7.23,11100.0,5.9012,5.9094,5.9012,5.9012,11100.0
2006-05-05 10:55:00,7.23,7.24,7.23,7.23,27500.0,5.9012,5.9094,5.9012,5.9012,27500.0
2006-05-05 11:00:00,7.23,7.24,7.23,7.24,6900.0,5.9012,5.9094,5.9012,5.9094,6900.0
2006-05-05 11:05:00,7.24,7.24,7.23,7.23,4200.0,5.9094,5.9094,5.9012,5.9012,4200.0
2006-05-05 11:10:00,7.24,7.24,7.23,7.23,2400.0,5.9094,5.9094,5.9012,5.9012,2400.0
2006-05-05 11:15:00,7.24,7.24,7.23,7.23,10100.0,5.9094,5.9094,5.9012,5.9012,10100.0
2006-05-05 11:20:00,7.24,7.25,7.24,7.25,10100.0,5.9094,5.9176,5.9094,5.9176,10100.0
2006-05-05 11:25:00,7.25,7.25,7.24,7.24,9600.0,5.9176,5.9176,5.9094,5.9094,9600.0
2006-05-05 11:30:00,7.25,7.27,7.25,7.25,49900.0,5.9176,5.9339,5.9176,5.9176,49900.0
2006-05-05 11:35:00,7.24,7.25,7.24,7.25,1000.0,5.9094,5.9176,5.9094,5.9176,1000.0
2006-05-05 11:40:00,7.24,7.25,7.24,7.25,800.0,5.9094,5.9176,5.9094,5.9176,800.0
2006-05-05 11:45:00,7.25,7.25,7.24,7.24,6000.0,5.9176,5.9176,5.9094,5.9094,6000.0
2006-05-05 11:50:00,7.25,7.25,7.24,7.24,22900.0,5.9176,5.9176,5.9094,5.9094,22900.0
2006-05-05 11:55:00,7.24,7.25,7.24,7.24,24000.0,5.9094,5.9176,5.9094,5.9094,24000.0
2006-05-05 12:00:00,7.25,7.25,7.23,7.23,16400.0,5.9176,5.9176,5.9012,5.9012,16400.0
2006-05-05 12:05:00,7.23,7.24,7.23,7.23,9200.0,5.9012,5.9094,5.9012,5.9012,9200.0
2006-05-05 12:10:00,7.23,7.24,7.23,7.24,2100.0,5.9012,5.9094,5.9012,5.9094,2100.0
2006-05-05 12:15:00,7.24,7.24,7.23,7.23,3200.0,5.9094,5.9094,5.9012,5.9012,3200.0
2006-05-05 12:20:00,7.23,7.24,7.23,7.23,13800.0,5.9012,5.9094,5.9012,5.9012,13800.0
2006-05-05 12:25:00,7.24,7.24,7.23,7.24,20900.0,5.9094,5.9094,5.9012,5.9094,20900.0
2006-05-05 12:30:00,7.24,7.25,7.23,7.25,28900.0,5.9094,5.9176,5.9012,5.9176,28900.0
2006-05-05 12:35:00,7.25,7.26,7.24,7.24,31200.0,5.9176,5.9257,5.9094,5.9094,31200.0
2006-05-05 12:40:00,7.24,7.25,7.24,7.24,6700.0,5.9094,5.9176,5.9094,5.9094,6700.0
2006-05-05 12:45:00,7.24,7.25,7.22,7.24,38600.0,5.9094,5.9176,5.8931,5.9094,38600.0
2006-05-05 12:50:00,7.24,7.24,7.22,7.22,15100.0,5.9094,5.9094,5.8931,5.8931,15100.0
2006-05-05 12:55:00,7.22,7.23,7.22,7.23,14500.0,5.8931,5.9012,5.8931,5.9012,14500.0
2006-05-05 13:00:00,7.22,7.23,7.22,7.22,3000.0,5.8931,5.9012,5.8931,5.8931,3000.0
2006-05-05 13:05:00,7.22,7.23,7.22,7.22,8500.0,5.8931,5.9012,5.8931,5.8931,8500.0
2006-05-05 13:10:00,7.23,7.23,7.22,7.22,18500.0,5.9012,5.9012,5.8931,5.8931,18500.0
2006-05-05 13:15:00,7.22,7.23,7.22,7.22,1100.0,5.8931,5.9012,5.8931,5.8931,1100.0
2006-05-05 13:20:00,7.22,7.23,7.22,7.23,600.0,5.8931,5.9012,5.8931,5.9012,600.0
2006-05-05 13:25:00,7.22,7.23,7.22,7.23,1200.0,5.8931,5.9012,5.8931,5.9012,1200.0
2006-05-05 13:30:00,7.23,7.23,7.22,7.23,3300.0,5.9012,5.9012,5.8931,5.9012,3300.0
2006-05-05 13:35:00,7.22,7.23,7.22,7.23,2500.0,5.8931,5.9012,5.8931,5.9012,2500.0
2006-05-05 13:40:00,7.22,7.23,7.22,7.22,1300.0,5.8931,5.9012,5.8931,5.8931,1300.0
2006-05-05 13:45:00,7.23,7.23,7.22,7.22,1500.0,5.9012,5.9012,5.8931,5.8931,1500.0
2006-05-05 13:50:00,7.23,7.23,7.22,7.22,16100.0,5.9012,5.9012,5.8931,5.8931,16100.0
2006-05-05 13:55:00,7.22,7.22,7.22,7.22,0.0,5.8931,5.8931,5.8931,5.8931,0.0
2006-05-05 14:00:00,7.23,7.23,7.22,7.22,1100.0,5.9012,5.9012,5.8931,5.8931,1100.0
2006-05-05 14:05:00,7.22,7.23,7.22,7.22,38200.0,5.8931,5.9012,5.8931,5.8931,38200.0
2006-05-05 14:10:00,7.22,7.23,7.22,7.23,1200.0,5.8931,5.9012,5.8931,5.9012,1200.0
2006-05-05 14:15:00,7.22,7.23,7.22,7.23,5900.0,5.8931,5.9012,5.8931,5.9012,5900.0
2006-05-05 14:20:00,7.22,7.23,7.22,7.23,8900.0,5.8931,5.9012,5.8931,5.9012,8900.0
2006-05-05 14:25:00,7.23,7.23,7.22,7.22,10700.0,5.9012,5.9012,5.8931,5.8931,10700.0
2006-05-05 14:30:00,7.22,7.23,7.22,7.23,3800.0,5.8931,5.9012,5.8931,5.9012,3800.0
2006-05-05 14:35:00,7.22,7.23,7.22,7.22,9500.0,5.8931,5.9012,5.8931,5.8931,9500.0
2006-05-05 14:40:00,7.22,7.23,7.22,7.23,3400.0,5.8931,5.9012,5.8931,5.9012,3400.0
2006-05-05 14:45:00,7.23,7.23,7.22,7.23,28600.0,5.9012,5.9012,5.8931,5.9012,28600.0
2006-05-05 14:50:00,7.22,7.23,7.22,7.23,700.0,5.8931,5.9012,5.8931,5.9012,700.0
2006-05-05 14:55:00,7.22,7.23,7.22,7.23,1500.0,5.8931,5.9012,5.8931,5.9012,1500.0
2006-05-05 15:00:00,7.23,7.23,7.22,7.22,7100.0,5.9012,5.9012,5.8931,5.8931,7100.0
2006-05-05 15:05:00,7.22,7.23,7.22,7.23,3100.0,5.8931,5.9012,5.8931,5.9012,3100.0
2006-05-05 15:10:00,7.22,7.23,7.22,7.22,23000.0,5.8931,5.9012,5.8931,5.8931,23000.0
2006-05-05 15:15:00,7.23,7.23,7.22,7.23,3100.0,5.9012,5.9012,5.8931,5.9012,3100.0
2006-05-05 15:20:00,7.22,7.23,7.22,7.23,9600.0,5.8931,5.9012,5.8931,5.9012,9600.0
2006-05-05 15:25:00,7.22,7.23,7.22,7.22,6300.0,5.8931,5.9012,5.8931,5.8931,6300.0
2006-05-05 15:30:00,7.23,7.23,7.22,7.23,31300.0,5.9012,5.9012,5.8931,5.9012,31300.0
2006-05-05 15:35:00,7.22,7.23,7.22,7.23,40200.0,5.8931,5.9012,5.8931,5.9012,40200.0
2006-05-05 15:40:00,7.22,7.23,7.22,7.23,9100.0,5.8931,5.9012,5.8931,5.9012,9100.0
2006-05-05 15:45:00,7.22,7.23,7.22,7.23,6900.0,5.8931,5.9012,5.8931,5.9012,6900.0
2006-05-05 15:50:00,7.22,7.23,7.22,7.22,14900.0,5.8931,5.9012,5.8931,5.8931,14900.0
2006-05-05 15:55:00,7.22,7.23,7.22,7.22,60200.0,5.8931,5.9012,5.8931,5.8931,60200.0
2006-05-08 09:30:00,7.17,7.23,7.15,7.16,51900.0,5.8523,5.9012,5.8359,5.8441,51900.0
2006-05-08 09:35:00,7.17,7.21,7.16,7.19,32200.0,5.8523,5.8849,5.8441,5.8686,32200.0
2006-05-08 09:40:00,7.19,7.2,7.12,7.14,108800.0,5.8686,5.8767,5.8114,5.8278,108800.0
2006-05-08 09:45:00,7.14,7.16,7.14,7.15,74400.0,5.8278,5.8441,5.8278,5.8359,74400.0
2006-05-08 09:50:00,7.16,7.17,7.15,7.16,36500.0,5.8441,5.8523,5.8359,5.8441,36500.0
2006-05-08 09:55:00,7.15,7.16,7.09,7.12,110900.0,5.8359,5.8441,5.787,5.8114,110900.0
2006-05-08 10:00:00,7.13,7.15,7.09,7.09,91300.0,5.8196,5.8359,5.787,5.787,91300.0
2006-05-08 10:05:00,7.1,7.11,7.02,7.02,140300.0,5.7951,5.8033,5.7298,5.7298,140300.0
2006-05-08 10:10:00,7.03,7.08,7.02,7.08,138400.0,5.738,5.7788,5.7298,5.7788,138400.0
2006-05-08 10:15:00,7.08,7.08,7.06,7.07,71700.0,5.7788,5.7788,5.7625,5.7706,71700.0
2006-05-08 10:20:00,7.06,7.07,7.06,7.07,42100.0,5.7625,5.7706,5.7625,5.7706,42100.0
2006-05-08 10:25:00,7.06,7.1,7.06,7.09,26700.0,5.7625,5.7951,5.7625,5.787,26700.0
2006-05-08 10:30:00,7.09,7.1,7.09,7.1,18800.0,5.787,5.7951,5.787,5.7951,18800.0
2006-05-08 10:35:00,7.1,7.1,7.09,7.09,22000.0,5.7951,5.7951,5.787,5.787,22000.0
2006-05-08 10:40:00,7.09,7.1,7.09,7.09,32600.0,5.787,5.7951,5.787,5.787,32600.0
2006-05-08 10:45:00,7.09,7.09,7.06,7.06,40100.0,5.787,5.787,5.7625,5.7625,40100.0
2006-05-08 10:50:00,7.07,7.07,7.06,7.07,7800.0,5.7706,5.7706,5.7625,5.7706,7800.0
2006-05-08 10:55:00,7.06,7.07,7.06,7.07,9500.0,5.7625,5.7706,5.7625,5.7706,9500.0
2006-05-08 11:00:00,7.07,7.07,7.06,7.07,9300.0,5.7706,5.7706,5.7625,5.7706,9300.0
2006-05-08 11:05:00,7.07,7.07,7.06,7.06,10600.0,5.7706,5.7706,5.7625,5.7625,10600.0
2006-05-08 11:10:00,7.06,7.07,7.06,7.06,18900.0,5.7625,5.7706,5.7625,5.7625,18900.0
2006-05-08 11:15:00,7.06,7.07,7.06,7.07,27900.0,5.7625,5.7706,5.7625,5.7706,27900.0
2006-05-08 11:20:00,7.06,7.07,7.06,7.07,13700.0,5.7625,5.7706,5.7625,5.7706,13700.0
2006-05-08 11:25:00,7.06,7.07,7.04,7.04,62700.0,5.7625,5.7706,5.7461,5.7461,62700.0
2006-05-08 11:30:00,7.04,7.06,7.04,7.05,28500.0,5.7461,5.7625,5.7461,5.7543,28500.0
2006-05-08 11:35:00,7.06,7.06,7.05,7.05,13700.0,5.7625,5.7625,5.7543,5.7543,13700.0
2006-05-08 11:40:00,7.05,7.07,7.05,7.06,20100.0,5.7543,5.7706,5.7543,5.7625,20100.0
2006-05-08 11:45:00,7.06,7.07,7.06,7.07,55300.0,5.7625,5.7706,5.7625,5.7706,55300.0
2006-05-08 11:50:00,7.08,7.08,7.07,7.07,6600.0,5.7788,5.7788,5.7706,5.7706,6600.0
2006-05-08 11:55:00,7.07,7.08,7.07,7.07,13900.0,5.7706,5.7788,5.7706,5.7706,13900.0
2006-05-08 12:00:00,7.07,7.07,7.06,7.07,20400.0,5.7706,5.7706,5.7625,5.7706,20400.0
2006-05-08 12:05:00,7.06,7.07,7.04,7.04,60200.0,5.7625,5.7706,5.7461,5.7461,60200.0
2006-05-08 12:10:00,7.04,7.05,7.04,7.05,31000.0,5.7461,5.7543,5.7461,5.7543,31000.0
2006-05-08 12:15:00,7.05,7.05,7.04,7.04,31300.0,5.7543,5.7543,5.7461,5.7461,31300.0
2006-05-08 12:20:00,7.04,7.05,7.04,7.04,7500.0,5.7461,5.7543,5.7461,5.7461,7500.0
2006-05-08 12:25:00,7.04,7.05,7.04,7.04,4100.0,5.7461,5.7543,5.7461,5.7461,4100.0
2006-05-08 12:30:00,7.04,7.05,7.04,7.05,20300.0,5.7461,5.7543,5.7461,5.7543,20300.0
2006-05-08 12:35:00,7.05,7.05,7.04,7.05,5300.0,5.7543,5.7543,5.7461,5.7543,5300.0
2006-05-08 12:40:00,7.05,7.05,7.01,7.01,98000.0,5.7543,5.7543,5.7217,5.7217,98000.0
2006-05-08 12:45:00,7.02,7.03,7.01,7.02,52600.0,5.7298,5.738,5.7217,5.7298,52600.0
2006-05-08 12:50:00,7.03,7.03,7.01,7.02,48500.0,5.738,5.738,5.7217,5.7298,48500.0
2006-05-08 12:55:00,7.01,7.02,7.01,7.01,10100.0,5.7217,5.7298,5.7217,5.7217,10100.0
2006-05-08 13:00:00,7.02,7.03,7.01,7.03,24200.0,5.7298,5.738,5.7217,5.738,24200.0
2006-05-08 13:05:00,7.03,7.03,7.02,7.03,20800.0,5.738,5.738,5.7298,5.738,20800.0
2006-05-08 13:10:00,7.03,7.03,7.02,7.03,5200.0,5.738,5.738,5.7298,5.738,5200.0
2006-05-08 13:15:00,7.03,7.03,7.02,7.02,9200.0,5.738,5.738,5.7298,5.7298,9200.0
2006-05-08 13:20:00,7.02,7.03,7.02,7.02,16200.0,5.7298,5.738,5.7298,5.7298,16200.0
2006-05-08 13:25:00,7.03,7.03,7.02,7.03,3100.0,5.738,5.738,5.7298,5.738,3100.0
2006-05-08 13:30:00,7.02,7.03,7.02,7.03,4200.0,5.7298,5.738,5.7298,5.738,4200.0
2006-05-08 13:35:00,7.03,7.03,7.02,7.03,3900.0,5.738,5.738,5.7298,5.738,3900.0
2006-05-08 13:40:00,7.03,7.03,7.02,7.03,17700.0,5.738,5.738,5.7298,5.738,17700.0
2006-05-08 13:45:00,7.03,7.03,7.01,7.02,19600.0,5.738,5.738,5.7217,5.7298,19600.0
2006-05-08 13:50:00,7.01,7.02,7.01,7.01,6000.0,5.7217,5.7298,5.7217,5.7217,6000.0
2006-05-08 13:55:00,7.01,7.02,7.01,7.02,15000.0,5.7217,5.7298,5.7217,5.7298,15000.0
2006-05-08 14:00:00,7.02,7.03,7.02,7.02,48200.0,5.7298,5.738,5.7298,5.7298,48200.0
2006-05-08 14:05:00,7.02,7.03,7.02,7.02,30900.0,5.7298,5.738,5.7298,5.7298,30900.0
2006-05-08 14:10:00,7.02,7.04,7.02,7.03,18800.0,5.7298,5.7461,5.7298,5.738,18800.0
2006-05-08 14:15:00,7.03,7.07,7.03,7.06,46400.0,5.738,5.7706,5.738,5.7625,46400.0
2006-05-08 14:20:00,7.06,7.07,7.06,7.06,18700.0,5.7625,5.7706,5.7625,5.7625,18700.0
2006-05-08 14:25:00,7.07,7.08,7.06,7.08,23300.0,5.7706,5.7788,5.7625,5.7788,23300.0
2006-05-08 14:30:00,7.08,7.08,7.07,7.08,8900.0,5.7788,5.7788,5.7706,5.7788,8900.0
2006-05-08 14:35:00,7.07,7.08,7.06,7.06,53500.0,5.7706,5.7788,5.7625,5.7625,53500.0
2006-05-08 14:40:00,7.06,7.07,7.06,7.06,22800.0,5.7625,5.7706,5.7625,5.7625,22800.0
2006-05-08 14:45:00,7.07,7.07,7.06,7.07,35000.0,5.7706,5.7706,5.7625,5.7706,35000.0
2006-05-08 14:50:00,7.06,7.08,7.06,7.07,69500.0,5.7625,5.7788,5.7625,5.7706,69500.0
2006-05-08 14:55:00,7.06,7.07,7.06,7.07,5200.0,5.7625,5.7706,5.7625,5.7706,5200.0
2006-05-08 15:00:00,7.06,7.07,7.06,7.07,9000.0,5.7625,5.7706,5.7625,5.7706,9000.0
2006-05-08 15:05:00,7.07,7.07,7.06,7.06,6300.0,5.7706,5.7706,5.7625,5.7625,6300.0
2006-05-08 15:10:00,7.06,7.07,7.05,7.06,32800.0,5.7625,5.7706,5.7543,5.7625,32800.0
2006-05-08 15:15:00,7.06,7.06,7.05,7.05,7200.0,5.7625,5.7625,5.7543,5.7543,7200.0
2006-05-08 15:20:00,7.06,7.06,7.05,7.06,10300.0,5.7625,5.7625,5.7543,5.7625,10300.0
2006-05-08 15:25:00,7.06,7.06,7.04,7.04,44100.0,5.7625,5.7625,5.7461,5.7461,44100.0
2006-05-08 15:30:00,7.04,7.05,7.03,7.04,18900.0,5.7461,5.7543,5.738,5.7461,18900.0
2006-05-08 15:35:00,7.04,7.04,7.03,7.04,12700.0,5.7461,5.7461,5.738,5.7461,12700.0
2006-05-08 15:40:00,7.04,7.04,7.03,7.03,12800.0,5.7461,5.7461,5.738,5.738,12800.0
2006-05-08 15:45:00,7.04,7.04,7.02,7.03,52700.0,5.7461,5.7461,5.7298,5.738,52700.0
2006-05-08 15:50:00,7.02,7.03,7.01,7.02,89600.0,5.7298,5.738,5.7217,5.7298,89600.0
2006-05-08 15:55:00,7.02,7.05,7.01,7.04,113800.0,5.7298,5.7543,5.7217,5.7461,113800.0
2006-05-09 09:30:00,7.01,7.03,6.89,6.92,114800.0,5.7217,5.738,5.6237,5.6482,114800.0
2006-05-09 09:35:00,6.92,6.97,6.92,6.93,37500.0,5.6482,5.689,5.6482,5.6564,37500.0
2006-05-09 09:40:00,6.92,6.97,6.91,6.92,51300.0,5.6482,5.689,5.64,5.6482,51300.0
2006-05-09 09:45:00,6.92,6.95,6.91,6.92,49800.0,5.6482,5.6727,5.64,5.6482,49800.0
2006-05-09 09:50:00,6.93,6.98,6.93,6.96,24000.0,5.6564,5.6972,5.6564,5.6808,24000.0
2006-05-09 09:55:00,6.96,6.97,6.93,6.96,62700.0,5.6808,5.689,5.6564,5.6808,62700.0
2006-05-09 10:00:00,6.97,6.97,6.96,6.96,8200.0,5.689,5.689,5.6808,5.6808,8200.0
2006-05-09 10:05:00,6.96,6.98,6.96,6.97,68100.0,5.6808,5.6972,5.6808,5.689,68100.0
2006-05-09 10:10:00,6.98,6.99,6.97,6.99,20100.0,5.6972,5.7053,5.689,5.7053,20100.0
2006-05-09 10:15:00,6.98,6.99,6.93,6.94,77400.0,5.6972,5.7053,5.6564,5.6645,77400.0
2006-05-09 10:20:00,6.93,6.96,6.93,6.94,61000.0,5.6564,5.6808,5.6564,5.6645,61000.0
2006-05-09 10:25:00,6.94,6.94,6.89,6.91,53800.0,5.6645,5.6645,5.6237,5.64,53800.0
2006-05-09 10:30:00,6.92,6.92,6.9,6.91,30500.0,5.6482,5.6482,5.6319,5.64,30500.0
2006-05-09 10:35:00,6.91,6.95,6.9,6.95,65200.0,5.64,5.6727,5.6319,5.6727,65200.0
2006-05-09 10:40:00,6.95,6.96,6.94,6.95,15600.0,5.6727,5.6808,5.6645,5.6727,15600.0
2006-05-09 10:45:00,6.95,6.96,6.95,6.95,10300.0,5.6727,5.6808,5.6727,5.6727,10300.0
2006-05-09 10:50:00,6.96,6.99,6.95,6.99,60200.0,5.6808,5.7053,5.6727,5.7053,60200.0
2006-05-09 10:55:00,6.98,6.99,6.98,6.98,3500.0,5.6972,5.7053,5.6972,5.6972,3500.0
2006-05-09 11:00:00,6.99,6.99,6.98,6.99,8500.0,5.7053,5.7053,5.6972,5.7053,8500.0
2006-05-09 11:05:00,6.98,6.99,6.98,6.99,6600.0,5.6972,5.7053,5.6972,5.7053,6600.0
2006-05-09 11:10:00,6.98,6.99,6.98,6.98,4800.0,5.6972,5.7053,5.6972,5.6972,4800.0
2006-05-09 11:15:00,6.98,6.99,6.98,6.99,16900.0,5.6972,5.7053,5.6972,5.7053,16900.0
2006-05-09 11:20:00,6.98,6.99,6.98,6.99,11800.0,5.6972,5.7053,5.6972,5.7053,11800.0
2006-05-09 11:25:00,6.98,6.99,6.98,6.99,8800.0,5.6972,5.7053,5.6972,5.7053,8800.0
2006-05-09 11:30:00,6.98,6.99,6.98,6.99,8000.0,5.6972,5.7053,5.6972,5.7053,8000.0
2006-05-09 11:35:00,6.98,6.99,6.98,6.98,8000.0,5.6972,5.7053,5.6972,5.6972,8000.0
2006-05-09 11:40:00,6.98,6.99,6.98,6.98,13000.0,5.6972,5.7053,5.6972,5.6972,13000.0
2006-05-09 11:45:00,6.98,6.99,6.98,6.98,12500.0,5.6972,5.7053,5.6972,5.6972,12500.0
2006-05-09 11:50:00,6.99,6.99,6.98,6.99,6600.0,5.7053,5.7053,5.6972,5.7053,6600.0
2006-05-09 11:55:00,6.98,6.99,6.98,6.99,38200.0,5.6972,5.7053,5.6972,5.7053,38200.0
2006-05-09 12:00:00,6.98,6.99,6.97,6.97,35700.0,5.6972,5.7053,5.689,5.689,35700.0
2006-05-09 12:05:00,6.98,6.98,6.97,6.98,4200.0,5.6972,5.6972,5.689,5.6972,4200.0
2006-05-09 12:10:00,6.98,6.98,6.97,6.97,2600.0,5.6972,5.6972,5.689,5.689,2600.0
2006-05-09 12:15:00,6.97,6.98,6.97,6.98,13100.0,5.689,5.6972,5.689,5.6972,13100.0
2006-05-09 12:20:00,6.98,6.98,6.96,6.97,22200.0,5.6972,5.6972,5.6808,5.689,22200.0
2006-05-09 12:25:00,6.96,6.97,6.96,6.97,4800.0,5.6808,5.689,5.6808,5.689,4800.0
2006-05-09 12:30:00,6.97,6.97,6.96,6.96,5400.0,5.689,5.689,5.6808,5.6808,5400.0
2006-05-09 12:35:00,6.97,6.97,6.96,6.97,8800.0,5.689,5.689,5.6808,5.689,8800.0
2006-05-09 12:40:00,6.97,6.97,6.95,6.96,21300.0,5.689,5.689,5.6727,5.6808,21300.0
2006-05-09 12:45:00,6.95,6.96,6.95,6.95,20800.0,5.6727,5.6808,5.6727,5.6727,20800.0
2006-05-09 12:50:00,6.95,6.96,6.94,6.95,68000.0,5.6727,5.6808,5.6645,5.6727,68000.0
2006-05-09 12:55:00,6.94,6.95,6.94,6.94,9200.0,5.6645,5.6727,5.6645,5.6645,9200.0
2006-05-09 13:00:00,6.95,6.95,6.94,6.95,1400.0,5.6727,5.6727,5.6645,5.6727,1400.0
2006-05-09 13:05:00,6.94,6.95,6.94,6.94,6300.0,5.6645,5.6727,5.6645,5.6645,6300.0
2006-05-09 13:10:00,6.95,6.95,6.94,6.94,3300.0,5.6727,5.6727,5.6645,5.6645,3300.0
2006-05-09 13:15:00,6.94,6.95,6.94,6.95,5400.0,5.6645,5.6727,5.6645,5.6727,5400.0
2006-05-09 13:20:00,6.94,6.95,6.94,6.95,4100.0,5.6645,5.6727,5.6645,5.6727,4100.0
2006-05-09 13:25:00,6.94,6.95,6.94,6.94,3100.0,5.6645,5.6727,5.6645,5.6645,3100.0
2006-05-09 13:30:00,6.95,6.95,6.94,6.94,23600.0,5.6727,5.6727,5.6645,5.6645,23600.0
2006-05-09 13:35:00,6.95,6.95,6.92,6.92,35200.0,5.6727,5.6727,5.6482,5.6482,35200.0
2006-05-09 13:40:00,6.92,6.93,6.92,6.92,57100.0,5.6482,5.6564,5.6482,5.6482,57100.0
2006-05-09 13:45:00,6.92,6.93,6.92,6.92,4100.0,5.6482,5.6564,5.6482,5.6482,4100.0
2006-05-09 13:50:00,6.92,6.93,6.92,6.92,8700.0,5.6482,5.6564,5.6482,5.6482,8700.0
2006-05-09 13:55:00,6.92,6.93,6.92,6.93,14900.0,5.6482,5.6564,5.6482,5.6564,14900.0
2006-05-09 14:00:00,6.92,6.94,6.92,6.92,234000.0,5.6482,5.6645,5.6482,5.6482,234000.0
2006-05-09 14:05:00,6.92,6.93,6.92,6.92,16500.0,5.6482,5.6564,5.6482,5.6482,16500.0
2006-05-09 14:10:00,6.92,6.93,6.92,6.92,5500.0,5.6482,5.6564,5.6482,5.6482,5500.0
2006-05-09 14:15:00,6.92,6.93,6.92,6.92,7400.0,5.6482,5.6564,5.6482,5.6482,7400.0
2006-05-09 14:20:00,6.93,6.93,6.92,6.93,12100.0,5.6564,5.6564,5.6482,5.6564,12100.0
2006-05-09 14:25:00,6.93,6.93,6.92,6.92,6600.0,5.6564,5.6564,5.6482,5.6482,6600.0
2006-05-09 14:30:00,6.93,6.93,6.92,6.92,28300.0,5.6564,5.6564,5.6482,5.6482,28300.0
2006-05-09 14:35:00,6.92,6.93,6.92,6.92,8500.0,5.6482,5.6564,5.6482,5.6482,8500.0
2006-05-09 14:40:00,6.92,6.93,6.92,6.93,5700.0,5.6482,5.6564,5.6482,5.6564,5700.0
2006-05-09 14:45:00,6.93,6.93,6.92,6.93,7500.0,5.6564,5.6564,5.6482,5.6564,7500.0
2006-05-09 14:50:00,6.92,6.93,6.92,6.93,4200.0,5.6482,5.6564,5.6482,5.6564,4200.0
2006-05-09 14:55:00,6.93,6.93,6.92,6.92,15700.0,5.6564,5.6564,5.6482,5.6482,15700.0
2006-05-09 15:00:00,6.93,6.93,6.91,6.92,29300.0,5.6564,5.6564,5.64,5.6482,29300.0
2006-05-09 15:05:00,6.91,6.95,6.91,6.93,186700.0,5.64,5.6727,5.64,5.6564,186700.0
2006-05-09 15:10:00,6.93,6.93,6.92,6.93,4300.0,5.6564,5.6564,5.6482,5.6564,4300.0
2006-05-09 15:15:00,6.93,6.93,6.92,6.93,9800.0,5.6564,5.6564,5.6482,5.6564,9800.0
2006-05-09 15:20:00,6.93,6.93,6.92,6.92,35600.0,5.6564,5.6564,5.6482,5.6482,35600.0
2006-05-09 15:25:00,6.92,6.93,6.92,6.92,19000.0,5.6482,5.6564,5.6482,5.6482,19000.0
2006-05-09 15:30:00,6.92,6.93,6.92,6.92,19200.0,5.6482,5.6564,5.6482,5.6482,19200.0
2006-05-09 15:35:00,6.92,6.93,6.92,6.93,26800.0,5.6482,5.6564,5.6482,5.6564,26800.0
2006-05-09 15:40:00,6.93,6.93,6.92,6.92,15600.0,5.6564,5.6564,5.6482,5.6482,15600.0
2006-05-09 15:45:00,6.92,6.93,6.92,6.92,11600.0,5.6482,5.6564,5.6482,5.6482,11600.0
2006-05-09 15:50:00,6.92,6.93,6.92,6.93,33300.0,5.6482,5.6564,5.6482,5.6564,33300.0
2006-05-09 15:55:00,6.92,6.93,6.91,6.92,87900.0,5.6482,5.6564,5.64,5.6482,87900.0
2006-05-10 09:30:00,6.88,6.92,6.87,6.9,56500.0,5.6156,5.6482,5.6074,5.6319,56500.0
2006-05-10 09:35:00,6.91,6.93,6.9,6.9,52900.0,5.64,5.6564,5.6319,5.6319,52900.0
2006-05-10 09:40:00,6.9,6.92,6.9,6.91,9200.0,5.6319,5.6482,5.6319,5.64,9200.0
2006-05-10 09:45:00,6.9,6.94,6.88,6.9,17700.0,5.6319,5.6645,5.6156,5.6319,17700.0
2006-05-10 09:50:00,6.9,6.92,6.9,6.92,33700.0,5.6319,5.6482,5.6319,5.6482,33700.0
2006-05-10 09:55:00,6.91,6.92,6.91,6.92,15500.0,5.64,5.6482,5.64,5.6482,15500.0
2006-05-10 10:00:00,6.91,6.92,6.9,6.91,19900.0,5.64,5.6482,5.6319,5.64,19900.0
2006-05-10 10:05:00,6.9,6.91,6.9,6.91,23000.0,5.6319,5.64,5.6319,5.64,23000.0
2006-05-10 10:10:00,6.91,6.92,6.91,6.91,12200.0,5.64,5.6482,5.64,5.64,12200.0
2006-05-10 10:15:00,6.92,6.94,6.91,6.94,35700.0,5.6482,5.6645,5.64,5.6645,35700.0
2006-05-10 10:20:00,6.94,6.94,6.93,6.93,5600.0,5.6645,5.6645,5.6564,5.6564,5600.0
2006-05-10 10:25:00,6.93,6.94,6.92,6.92,10700.0,5.6564,5.6645,5.6482,5.6482,10700.0
2006-05-10 10:30:00,6.93,6.93,6.91,6.91,16300.0,5.6564,5.6564,5.64,5.64,16300.0
2006-05-10 10:35:00,6.92,6.94,6.92,6.93,25200.0,5.6482,5.6645,5.6482,5.6564,25200.0
2006-05-10 10:40:00,6.93,6.94,6.93,6.93,1800.0,5.6564,5.6645,5.6564,5.6564,1800.0
2006-05-10 10:45:00,6.93,6.93,6.92,6.93,7100.0,5.6564,5.6564,5.6482,5.6564,7100.0
2006-05-10 10:50:00,6.92,6.92,6.92,6.92,8100.0,5.6482,5.6482,5.6482,5.6482,8100.0
2006-05-10 10:55:00,6.93,6.93,6.9,6.9,14300.0,5.6564,5.6564,5.6319,5.6319,14300.0
2006-05-10 11:00:00,6.9,6.91,6.9,6.91,2000.0,5.6319,5.64,5.6319,5.64,2000.0
2006-05-10 11:05:00,6.9,6.91,6.89,6.89,44800.0,5.6319,5.64,5.6237,5.6237,44800.0
2006-05-10 11:10:00,6.89,6.89,6.88,6.88,37400.0,5.6237,5.6237,5.6156,5.6156,37400.0
2006-05-10 11:15:00,6.88,6.89,6.86,6.87,36100.0,5.6156,5.6237,5.5992,5.6074,36100.0
2006-05-10 11:20:00,6.86,6.86,6.84,6.84,25800.0,5.5992,5.5992,5.5829,5.5829,25800.0
2006-05-10 11:25:00,6.84,6.85,6.83,6.83,31400.0,5.5829,5.5911,5.5747,5.5747,31400.0
2006-05-10 11:30:00,6.83,6.84,6.82,6.84,54700.0,5.5747,5.5829,5.5666,5.5829,54700.0
2006-05-10 11:35:00,6.83,6.84,6.83,6.83,11600.0,5.5747,5.5829,5.5747,5.5747,11600.0
2006-05-10 11:40:00,6.83,6.84,6.83,6.83,2700.0,5.5747,5.5829,5.5747,5.5747,2700.0
2006-05-10 11:45:00,6.84,6.84,6.83,6.83,1000.0,5.5829,5.5829,5.5747,5.5747,1000.0
2006-05-10 11:50:00,6.83,6.84,6.83,6.83,2500.0,5.5747,5.5829,5.5747,5.5747,2500.0
2006-05-10 11:55:00,6.83,6.84,6.83,6.83,6800.0,5.5747,5.5829,5.5747,5.5747,6800.0
2006-05-10 12:00:00,6.83,6.84,6.83,6.83,25200.0,5.5747,5.5829,5.5747,5.5747,25200.0
2006-05-10 12:05:00,6.83,6.83,6.83,6.83,17300.0,5.5747,5.5747,5.5747,5.5747,17300.0
2006-05-10 12:10:00,6.84,6.84,6.8,6.8,49400.0,5.5829,5.5829,5.5503,5.5503,49400.0
2006-05-10 12:15:00,6.8,6.81,6.8,6.8,4800.0,5.5503,5.5584,5.5503,5.5503,4800.0
2006-05-10 12:20:00,6.8,6.81,6.8,6.8,2500.0,5.5503,5.5584,5.5503,5.5503,2500.0
2006-05-10 12:25:00,6.8,6.81,6.79,6.8,8800.0,5.5503,5.5584,5.5421,5.5503,8800.0
2006-05-10 12:30:00,6.79,6.8,6.79,6.79,5600.0,5.5421,5.5503,5.5421,5.5421,5600.0
2006-05-10 12:35:00,6.79,6.8,6.79,6.8,35600.0,5.5421,5.5503,5.5421,5.5503,35600.0
2006-05-10 12:40:00,6.79,6.8,6.79,6.8,12900.0,5.5421,5.5503,5.5421,5.5503,12900.0
2006-05-10 12:45:00,6.81,6.81,6.8,6.8,3400.0,5.5584,5.5584,5.5503,5.5503,3400.0
2006-05-10 12:50:00,6.81,6.81,6.8,6.8,7900.0,5.5584,5.5584,5.5503,5.5503,7900.0
2006-05-10 12:55:00,6.8,6.81,6.8,6.8,13800.0,5.5503,5.5584,5.5503,5.5503,13800.0
2006-05-10 13:00:00,6.8,6.81,6.79,6.79,60800.0,5.5503,5.5584,5.5421,5.5421,60800.0
2006-05-10 13:05:00,6.79,6.8,6.79,6.79,7200.0,5.5421,5.5503,5.5421,5.5421,7200.0
2006-05-10 13:10:00,6.79,6.8,6.79,6.79,7900.0,5.5421,5.5503,5.5421,5.5421,7900.0
2006-05-10 13:15:00,6.8,6.8,6.79,6.79,3300.0,5.5503,5.5503,5.5421,5.5421,3300.0
2006-05-10 13:20:00,6.79,6.79,6.79,6.79,1700.0,5.5421,5.5421,5.5421,5.5421,1700.0
2006-05-10 13:25:00,6.79,6.8,6.79,6.8,1200.0,5.5421,5.5503,5.5421,5.5503,1200.0
2006-05-10 13:30:00,6.8,6.8,6.79,6.79,8100.0,5.5503,5.5503,5.5421,5.5421,8100.0
2006-05-10 13:35:00,6.79,6.8,6.79,6.8,6500.0,5.5421,5.5503,5.5421,5.5503,6500.0
2006-05-10 13:40:00,6.8,6.8,6.79,6.79,800.0,5.5503,5.5503,5.5421,5.5421,800.0
2006-05-10 13:45:00,6.8,6.8,6.79,6.79,5000.0,5.5503,5.5503,5.5421,5.5421,5000.0
2006-05-10 13:50:00,6.79,6.79,6.78,6.79,54700.0,5.5421,5.5421,5.5339,5.5421,54700.0
2006-05-10 13:55:00,6.78,6.79,6.78,6.78,7900.0,5.5339,5.5421,5.5339,5.5339,7900.0
2006-05-10 14:00:00,6.78,6.79,6.78,6.78,6500.0,5.5339,5.5421,5.5339,5.5339,6500.0
2006-05-10 14:05:00,6.78,6.79,6.78,6.78,9000.0,5.5339,5.5421,5.5339,5.5339,9000.0
2006-05-10 14:10:00,6.78,6.79,6.78,6.78,6300.0,5.5339,5.5421,5.5339,5.5339,6300.0
2006-05-10 14:15:00,6.78,6.79,6.76,6.79,95500.0,5.5339,5.5421,5.5176,5.5421,95500.0
2006-05-10 14:20:00,6.79,6.8,6.78,6.8,78200.0,5.5421,5.5503,5.5339,5.5503,78200.0
2006-05-10 14:25:00,6.79,6.8,6.77,6.78,46100.0,5.5421,5.5503,5.5258,5.5339,46100.0
2006-05-10 14:30:00,6.78,6.78,6.74,6.74,100700.0,5.5339,5.5339,5.5013,5.5013,100700.0
2006-05-10 14:35:00,6.75,6.75,6.73,6.74,86600.0,5.5094,5.5094,5.4931,5.5013,86600.0
2006-05-10 14:40:00,6.73,6.75,6.73,6.74,46000.0,5.4931,5.5094,5.4931,5.5013,46000.0
2006-05-10 14:45:00,6.74,6.74,6.73,6.73,93800.0,5.5013,5.5013,5.4931,5.4931,93800.0
2006-05-10 14:50:00,6.73,6.74,6.73,6.74,26200.0,5.4931,5.5013,5.4931,5.5013,26200.0
2006-05-10 14:55:00,6.74,6.74,6.73,6.74,39400.0,5.5013,5.5013,5.4931,5.5013,39400.0
2006-05-10 15:00:00,6.75,6.76,6.74,6.76,13900.0,5.5094,5.5176,5.5013,5.5176,13900.0
2006-05-10 15:05:00,6.76,6.78,6.75,6.77,28600.0,5.5176,5.5339,5.5094,5.5258,28600.0
2006-05-10 15:10:00,6.77,6.77,6.76,6.77,9500.0,5.5258,5.5258,5.5176,5.5258,9500.0
2006-05-10 15:15:00,6.77,6.78,6.76,6.77,34600.0,5.5258,5.5339,5.5176,5.5258,34600.0
2006-05-10 15:20:00,6.77,6.77,6.76,6.77,8000.0,5.5258,5.5258,5.5176,5.5258,8000.0
2006-05-10 15:25:00,6.77,6.77,6.76,6.76,50300.0,5.5258,5.5258,5.5176,5.5176,50300.0
2006-05-10 15:30:00,6.76,6.77,6.75,6.75,22800.0,5.5176,5.5258,5.5094,5.5094,22800.0
2006-05-10 15:35:00,6.75,6.76,6.75,6.76,17400.0,5.5094,5.5176,5.5094,5.5176,17400.0
2006-05-10 15:40:00,6.76,6.76,6.75,6.76,55800.0,5.5176,5.5176,5.5094,5.5176,55800.0
2006-05-10 15:45:00,6.76,6.76,6.75,6.75,13100.0,5.5176,5.5176,5.5094,5.5094,13100.0
2006-05-10 15:50:00,6.76,6.76,6.75,6.75,61500.0,5.5176,5.5176,5.5094,5.5094,61500.0
2006-05-10 15:55:00,6.75,6.78,6.75,6.76,119700.0,5.5094,5.5339,5.5094,5.5176,119700.0
2006-05-11 09:30:00,6.75,6.82,6.75,6.77,38100.0,5.5094,5.5666,5.5094,5.5258,38100.0
2006-05-11 09:35:00,6.76,6.77,6.73,6.76,38900.0,5.5176,5.5258,5.4931,5.5176,38900.0
2006-05-11 09:40:00,6.77,6.77,6.75,6.75,5000.0,5.5258,5.5258,5.5094,5.5094,5000.0
2006-05-11 09:45:00,6.76,6.76,6.75,6.76,11000.0,5.5176,5.5176,5.5094,5.5176,11000.0
2006-05-11 09:50:00,6.76,6.76,6.75,6.76,2900.0,5.5176,5.5176,5.5094,5.5176,2900.0
2006-05-11 09:55:00,6.76,6.76,6.75,6.75,17300.0,5.5176,5.5176,5.5094,5.5094,17300.0
2006-05-11 10:00:00,6.75,6.76,6.75,6.76,22400.0,5.5094,5.5176,5.5094,5.5176,22400.0
2006-05-11 10:05:00,6.76,6.76,6.75,6.76,17400.0,5.5176,5.5176,5.5094,5.5176,17400.0
2006-05-11 10:10:00,6.75,6.76,6.75,6.76,21800.0,5.5094,5.5176,5.5094,5.5176,21800.0
2006-05-11 10:15:00,6.75,6.76,6.75,6.76,14400.0,5.5094,5.5176,5.5094,5.5176,14400.0
2006-05-11 10:20:00,6.75,6.76,6.75,6.76,12700.0,5.5094,5.5176,5.5094,5.5176,12700.0
2006-05-11 10:25:00,6.76,6.76,6.71,6.71,45700.0,5.5176,5.5176,5.4768,5.4768,45700.0
2006-05-11 10:30:00,6.71,6.72,6.67,6.67,59700.0,5.4768,5.485,5.4441,5.4441,59700.0
2006-05-11 10:35:00,6.67,6.69,6.66,6.66,74100.0,5.4441,5.4605,5.436,5.436,74100.0
2006-05-11 10:40:00,6.66,6.67,6.66,6.66,37900.0,5.436,5.4441,5.436,5.436,37900.0
2006-05-11 10:45:00,6.66,6.67,6.66,6.66,39500.0,5.436,5.4441,5.436,5.436,39500.0
2006-05-11 10:50:00,6.67,6.67,6.66,6.67,6400.0,5.4441,5.4441,5.436,5.4441,6400.0
2006-05-11 10:55:00,6.67,6.67,6.66,6.66,2700.0,5.4441,5.4441,5.436,5.436,2700.0
2006-05-11 11:00:00,6.66,6.67,6.66,6.67,14700.0,5.436,5.4441,5.436,5.4441,14700.0
2006-05-11 11:05:00,6.66,6.67,6.66,6.67,30000.0,5.436,5.4441,5.436,5.4441,30000.0
2006-05-11 11:10:00,6.67,6.67,6.66,6.66,19600.0,5.4441,5.4441,5.436,5.436,19600.0
2006-05-11 11:15:00,6.66,6.67,6.66,6.66,27700.0,5.436,5.4441,5.436,5.436,27700.0
2006-05-11 11:20:00,6.66,6.67,6.66,6.66,49100.0,5.436,5.4441,5.436,5.436,49100.0
2006-05-11 11:25:00,6.66,6.67,6.66,6.66,43600.0,5.436,5.4441,5.436,5.436,43600.0
2006-05-11 11:30:00,6.66,6.67,6.66,6.66,73600.0,5.436,5.4441,5.436,5.436,73600.0
2006-05-11 11:35:00,6.67,6.67,6.66,6.66,23500.0,5.4441,5.4441,5.436,5.436,23500.0
2006-05-11 11:40:00,6.66,6.67,6.66,6.66,8100.0,5.436,5.4441,5.436,5.436,8100.0
2006-05-11 11:45:00,6.67,6.67,6.66,6.66,14000.0,5.4441,5.4441,5.436,5.436,14000.0
2006-05-11 11:50:00,6.66,6.67,6.66,6.66,39200.0,5.436,5.4441,5.436,5.436,39200.0
2006-05-11 11:55:00,6.66,6.67,6.66,6.66,16500.0,5.436,5.4441,5.436,5.436,16500.0
2006-05-11 12:00:00,6.66,6.67,6.66,6.66,39600.0,5.436,5.4441,5.436,5.436,39600.0
2006-05-11 12:05:00,6.66,6.67,6.66,6.66,14400.0,5.436,5.4441,5.436,5.436,14400.0
2006-05-11 12:10:00,6.66,6.67,6.66,6.66,17900.0,5.436,5.4441,5.436,5.436,17900.0
2006-05-11 12:15:00,6.67,6.67,6.66,6.66,10900.0,5.4441,5.4441,5.436,5.436,10900.0
2006-05-11 12:20:00,6.66,6.67,6.66,6.67,34600.0,5.436,5.4441,5.436,5.4441,34600.0
2006-05-11 12:25:00,6.66,6.67,6.66,6.66,41200.0,5.436,5.4441,5.436,5.436,41200.0
2006-05-11 12:30:00,6.66,6.67,6.66,6.67,7300.0,5.436,5.4441,5.436,5.4441,7300.0
2006-05-11 12:35:00,6.67,6.67,6.66,6.66,13200.0,5.4441,5.4441,5.436,5.436,13200.0
2006-05-11 12:40:00,6.67,6.67,6.66,6.66,9300.0,5.4441,5.4441,5.436,5.436,9300.0
2006-05-11 12:45:00,6.66,6.67,6.62,6.62,57900.0,5.436,5.4441,5.4033,5.4033,57900.0
2006-05-11 12:50:00,6.62,6.63,6.61,6.62,20700.0,5.4033,5.4115,5.3952,5.4033,20700.0
2006-05-11 12:55:00,6.62,6.63,6.61,6.62,40500.0,5.4033,5.4115,5.3952,5.4033,40500.0
2006-05-11 13:00:00,6.62,6.63,6.62,6.63,5100.0,5.4033,5.4115,5.4033,5.4115,5100.0
2006-05-11 13:05:00,6.63,6.63,6.62,6.63,7800.0,5.4115,5.4115,5.4033,5.4115,7800.0
2006-05-11 13:10:00,6.63,6.63,6.61,6.61,27600.0,5.4115,5.4115,5.3952,5.3952,27600.0
2006-05-11 13:15:00,6.61,6.63,6.61,6.62,143600.0,5.3952,5.4115,5.3952,5.4033,143600.0
2006-05-11 13:20:00,6.62,6.63,6.62,6.62,28500.0,5.4033,5.4115,5.4033,5.4033,28500.0
2006-05-11 13:25:00,6.63,6.63,6.62,6.63,5100.0,5.4115,5.4115,5.4033,5.4115,5100.0
2006-05-11 13:30:00,6.62,6.63,6.62,6.62,6800.0,5.4033,5.4115,5.4033,5.4033,6800.0
2006-05-11 13:35:00,6.62,6.63,6.62,6.63,6000.0,5.4033,5.4115,5.4033,5.4115,6000.0
2006-05-11 13:40:00,6.63,6.63,6.62,6.63,2400.0,5.4115,5.4115,5.4033,5.4115,2400.0
2006-05-11 13:45:00,6.62,6.63,6.62,6.62,20100.0,5.4033,5.4115,5.4033,5.4033,20100.0
2006-05-11 13:50:00,6.63,6.63,6.62,6.62,6700.0,5.4115,5.4115,5.4033,5.4033,6700.0
2006-05-11 13:55:00,6.63,6.63,6.62,6.63,6200.0,5.4115,5.4115,5.4033,5.4115,6200.0
2006-05-11 14:00:00,6.62,6.63,6.62,6.62,45000.0,5.4033,5.4115,5.4033,5.4033,45000.0
2006-05-11 14:05:00,6.62,6.64,6.62,6.63,44000.0,5.4033,5.4197,5.4033,5.4115,44000.0
2006-05-11 14:10:00,6.63,6.64,6.62,6.62,23500.0,5.4115,5.4197,5.4033,5.4033,23500.0
2006-05-11 14:15:00,6.62,6.63,6.62,6.62,9300.0,5.4033,5.4115,5.4033,5.4033,9300.0
2006-05-11 14:20:00,6.63,6.63,6.62,6.63,4700.0,5.4115,5.4115,5.4033,5.4115,4700.0
2006-05-11 14:25:00,6.63,6.63,6.62,6.63,12900.0,5.4115,5.4115,5.4033,5.4115,12900.0
2006-05-11 14:30:00,6.62,6.63,6.62,6.63,5600.0,5.4033,5.4115,5.4033,5.4115,5600.0
2006-05-11 14:35:00,6.63,6.63,6.62,6.62,10100.0,5.4115,5.4115,5.4033,5.4033,10100.0
2006-05-11 14:40:00,6.63,6.63,6.62,6.62,9000.0,5.4115,5.4115,5.4033,5.4033,9000.0
2006-05-11 14:45:00,6.62,6.63,6.62,6.62,9900.0,5.4033,5.4115,5.4033,5.4033,9900.0
2006-05-11 14:50:00,6.62,6.63,6.6,6.6,187100.0,5.4033,5.4115,5.387,5.387,187100.0
2006-05-11 14:55:00,6.6,6.6,6.57,6.6,93000.0,5.387,5.387,5.3625,5.387,93000.0
2006-05-11 15:00:00,6.6,6.6,6.59,6.59,24600.0,5.387,5.387,5.3788,5.3788,24600.0
2006-05-11 15:05:00,6.59,6.6,6.58,6.58,28600.0,5.3788,5.387,5.3707,5.3707,28600.0
2006-05-11 15:10:00,6.59,6.59,6.58,6.58,36100.0,5.3788,5.3788,5.3707,5.3707,36100.0
2006-05-11 15:15:00,6.59,6.59,6.58,6.59,13500.0,5.3788,5.3788,5.3707,5.3788,13500.0
2006-05-11 15:20:00,6.58,6.59,6.55,6.57,134400.0,5.3707,5.3788,5.3462,5.3625,134400.0
2006-05-11 15:25:00,6.57,6.57,6.55,6.55,126500.0,5.3625,5.3625,5.3462,5.3462,126500.0
2006-05-11 15:30:00,6.55,6.56,6.55,6.56,26200.0,5.3462,5.3544,5.3462,5.3544,26200.0
2006-05-11 15:35:00,6.55,6.56,6.55,6.56,38600.0,5.3462,5.3544,5.3462,5.3544,38600.0
2006-05-11 15:40:00,6.56,6.56,6.55,6.56,110300.0,5.3544,5.3544,5.3462,5.3544,110300.0
2006-05-11 15:45:00,6.56,6.57,6.54,6.54,97500.0,5.3544,5.3625,5.338,5.338,97500.0
2006-05-11 15:50:00,6.55,6.57,6.54,6.56,193400.0,5.3462,5.3625,5.338,5.3544,193400.0
2006-05-11 15:55:00,6.56,6.58,6.55,6.55,347900.0,5.3544,5.3707,5.3462,5.3462,347900.0
2006-05-12 09:30:00,6.41,6.46,6.22,6.27,134700.0,5.2319,5.2727,5.0768,5.1177,134700.0
2006-05-12 09:35:00,6.27,6.36,6.24,6.34,65800.0,5.1177,5.1911,5.0932,5.1748,65800.0
2006-05-12 09:40:00,6.35,6.37,6.34,6.37,89800.0,5.183,5.1993,5.1748,5.1993,89800.0
2006-05-12 09:45:00,6.37,6.47,6.37,6.47,95300.0,5.1993,5.2809,5.1993,5.2809,95300.0
2006-05-12 09:50:00,6.48,6.52,6.47,6.51,38500.0,5.2891,5.3217,5.2809,5.3136,38500.0
2006-05-12 09:55:00,6.51,6.52,6.48,6.48,28800.0,5.3136,5.3217,5.2891,5.2891,28800.0
2006-05-12 10:00:00,6.47,6.5,6.46,6.47,55400.0,5.2809,5.3054,5.2727,5.2809,55400.0
2006-05-12 10:05:00,6.47,6.48,6.44,6.47,77100.0,5.2809,5.2891,5.2564,5.2809,77100.0
2006-05-12 10:10:00,6.47,6.51,6.47,6.51,60100.0,5.2809,5.3136,5.2809,5.3136,60100.0
2006-05-12 10:15:00,6.51,6.52,6.43,6.43,69900.0,5.3136,5.3217,5.2483,5.2483,69900.0
2006-05-12 10:20:00,6.43,6.48,6.43,6.47,38500.0,5.2483,5.2891,5.2483,5.2809,38500.0
2006-05-12 10:25:00,6.48,6.49,6.46,6.46,27000.0,5.2891,5.2972,5.2727,5.2727,27000.0
2006-05-12 10:30:00,6.46,6.47,6.44,6.45,36100.0,5.2727,5.2809,5.2564,5.2646,36100.0
2006-05-12 10:35:00,6.45,6.48,6.44,6.48,40700.0,5.2646,5.2891,5.2564,5.2891,40700.0
2006-05-12 10:40:00,6.48,6.48,6.46,6.46,9200.0,5.2891,5.2891,5.2727,5.2727,9200.0
2006-05-12 10:45:00,6.46,6.46,6.41,6.42,51300.0,5.2727,5.2727,5.2319,5.2401,51300.0
2006-05-12 10:50:00,6.42,6.43,6.41,6.43,77900.0,5.2401,5.2483,5.2319,5.2483,77900.0
2006-05-12 10:55:00,6.43,6.43,6.42,6.43,36000.0,5.2483,5.2483,5.2401,5.2483,36000.0
2006-05-12 11:00:00,6.43,6.44,6.42,6.43,86000.0,5.2483,5.2564,5.2401,5.2483,86000.0
2006-05-12 11:05:00,6.44,6.44,6.42,6.43,14700.0,5.2564,5.2564,5.2401,5.2483,14700.0
2006-05-12 11:10:00,6.43,6.43,6.41,6.42,23700.0,5.2483,5.2483,5.2319,5.2401,23700.0
2006-05-12 11:15:00,6.41,6.43,6.41,6.43,34900.0,5.2319,5.2483,5.2319,5.2483,34900.0
2006-05-12 11:20:00,6.43,6.43,6.41,6.41,46300.0,5.2483,5.2483,5.2319,5.2319,46300.0
2006-05-12 11:25:00,6.41,6.41,6.39,6.4,75900.0,5.2319,5.2319,5.2156,5.2238,75900.0
2006-05-12 11:30:00,6.4,6.41,6.38,6.38,152200.0,5.2238,5.2319,5.2074,5.2074,152200.0
2006-05-12 11:35:00,6.38,6.38,6.37,6.37,28300.0,5.2074,5.2074,5.1993,5.1993,28300.0
2006-05-12 11:40:00,6.37,6.38,6.37,6.37,14500.0,5.1993,5.2074,5.1993,5.1993,14500.0
2006-05-12 11:45:00,6.38,6.38,6.37,6.37,13400.0,5.2074,5.2074,5.1993,5.1993,13400.0
2006-05-12 11:50:00,6.37,6.39,6.37,6.39,18100.0,5.1993,5.2156,5.1993,5.2156,18100.0
2006-05-12 11:55:00,6.38,6.4,6.38,6.39,87300.0,5.2074,5.2238,5.2074,5.2156,87300.0
2006-05-12 12:00:00,6.39,6.4,6.38,6.39,24800.0,5.2156,5.2238,5.2074,5.2156,24800.0
2006-05-12 12:05:00,6.4,6.4,6.39,6.4,329600.0,5.2238,5.2238,5.2156,5.2238,329600.0
2006-05-12 12:10:00,6.4,6.41,6.39,6.4,35300.0,5.2238,5.2319,5.2156,5.2238,35300.0
2006-05-12 12:15:00,6.42,6.42,6.41,6.41,3900.0,5.2401,5.2401,5.2319,5.2319,3900.0
2006-05-12 12:20:00,6.42,6.42,6.38,6.39,91200.0,5.2401,5.2401,5.2074,5.2156,91200.0
2006-05-12 12:25:00,6.39,6.39,6.36,6.37,53000.0,5.2156,5.2156,5.1911,5.1993,53000.0
2006-05-12 12:30:00,6.36,6.37,6.35,6.35,61100.0,5.1911,5.1993,5.183,5.183,61100.0
2006-05-12 12:35:00,6.36,6.37,6.35,6.36,25600.0,5.1911,5.1993,5.183,5.1911,25600.0
2006-05-12 12:40:00,6.37,6.4,6.36,6.39,180300.0,5.1993,5.2238,5.1911,5.2156,180300.0
2006-05-12 12:45:00,6.39,6.4,6.37,6.4,40500.0,5.2156,5.2238,5.1993,5.2238,40500.0
2006-05-12 12:50:00,6.4,6.4,6.35,6.35,59400.0,5.2238,5.2238,5.183,5.183,59400.0
2006-05-12 12:55:00,6.35,6.39,6.34,6.39,38800.0,5.183,5.2156,5.1748,5.2156,38800.0
2006-05-12 13:00:00,6.39,6.4,6.38,6.39,15200.0,5.2156,5.2238,5.2074,5.2156,15200.0
2006-05-12 13:05:00,6.4,6.4,6.39,6.39,24800.0,5.2238,5.2238,5.2156,5.2156,24800.0
2006-05-12 13:10:00,6.4,6.4,6.39,6.39,4800.0,5.2238,5.2238,5.2156,5.2156,4800.0
2006-05-12 13:15:00,6.39,6.4,6.39,6.4,44700.0,5.2156,5.2238,5.2156,5.2238,44700.0
2006-05-12 13:20:00,6.4,6.4,6.39,6.4,2800.0,5.2238,5.2238,5.2156,5.2238,2800.0
2006-05-12 13:25:00,6.39,6.4,6.39,6.39,35600.0,5.2156,5.2238,5.2156,5.2156,35600.0
2006-05-12 13:30:00,6.39,6.4,6.39,6.4,24600.0,5.2156,5.2238,5.2156,5.2238,24600.0
2006-05-12 13:35:00,6.4,6.4,6.39,6.39,8000.0,5.2238,5.2238,5.2156,5.2156,8000.0
2006-05-12 13:40:00,6.39,6.4,6.39,6.4,1200.0,5.2156,5.2238,5.2156,5.2238,1200.0
2006-05-12 13:45:00,6.39,6.4,6.38,6.38,35500.0,5.2156,5.2238,5.2074,5.2074,35500.0
2006-05-12 13:50:00,6.39,6.39,6.38,6.38,18600.0,5.2156,5.2156,5.2074,5.2074,18600.0
2006-05-12 13:55:00,6.38,6.39,6.38,6.38,9200.0,5.2074,5.2156,5.2074,5.2074,9200.0
2006-05-12 14:00:00,6.39,6.39,6.38,6.38,1400.0,5.2156,5.2156,5.2074,5.2074,1400.0
2006-05-12 14:05:00,6.38,6.39,6.38,6.38,5800.0,5.2074,5.2156,5.2074,5.2074,5800.0
2006-05-12 14:10:00,6.38,6.39,6.38,6.38,7700.0,5.2074,5.2156,5.2074,5.2074,7700.0
2006-05-12 14:15:00,6.38,6.39,6.37,6.37,22200.0,5.2074,5.2156,5.1993,5.1993,22200.0
2006-05-12 14:20:00,6.37,6.38,6.37,6.38,8300.0,5.1993,5.2074,5.1993,5.2074,8300.0
2006-05-12 14:25:00,6.38,6.38,6.37,6.37,54100.0,5.2074,5.2074,5.1993,5.1993,54100.0
2006-05-12 14:30:00,6.38,6.38,6.37,6.38,13900.0,5.2074,5.2074,5.1993,5.2074,13900.0
2006-05-12 14:35:00,6.38,6.38,6.37,6.37,21400.0,5.2074,5.2074,5.1993,5.1993,21400.0
2006-05-12 14:40:00,6.37,6.38,6.37,6.38,4000.0,5.1993,5.2074,5.1993,5.2074,4000.0
2006-05-12 14:45:00,6.37,6.38,6.37,6.37,12800.0,5.1993,5.2074,5.1993,5.1993,12800.0
2006-05-12 14:50:00,6.38,6.38,6.36,6.36,22800.0,5.2074,5.2074,5.1911,5.1911,22800.0
2006-05-12 14:55:00,6.36,6.37,6.36,6.36,8700.0,5.1911,5.1993,5.1911,5.1911,8700.0
2006-05-12 15:00:00,6.36,6.37,6.36,6.36,49300.0,5.1911,5.1993,5.1911,5.1911,49300.0
2006-05-12 15:05:00,6.36,6.37,6.36,6.36,9300.0,5.1911,5.1993,5.1911,5.1911,9300.0
2006-05-12 15:10:00,6.36,6.37,6.36,6.36,9700.0,5.1911,5.1993,5.1911,5.1911,9700.0
2006-05-12 15:15:00,6.37,6.37,6.36,6.37,19600.0,5.1993,5.1993,5.1911,5.1993,19600.0
2006-05-12 15:20:00,6.36,6.37,6.36,6.36,28100.0,5.1911,5.1993,5.1911,5.1911,28100.0
2006-05-12 15:25:00,6.36,6.37,6.36,6.36,24900.0,5.1911,5.1993,5.1911,5.1911,24900.0
2006-05-12 15:30:00,6.37,6.37,6.36,6.36,202100.0,5.1993,5.1993,5.1911,5.1911,202100.0
2006-05-12 15:35:00,6.36,6.37,6.36,6.37,16400.0,5.1911,5.1993,5.1911,5.1993,16400.0
2006-05-12 15:40:00,6.37,6.37,6.36,6.36,38100.0,5.1993,5.1993,5.1911,5.1911,38100.0
2006-05-12 15:45:00,6.37,6.37,6.36,6.37,69100.0,5.1993,5.1993,5.1911,5.1993,69100.0
2006-05-12 15:50:00,6.37,6.39,6.36,6.38,102100.0,5.1993,5.2156,5.1911,5.2074,102100.0
2006-05-12 15:55:00,6.38,6.4,6.38,6.4,72600.0,5.2074,5.2238,5.2074,5.2238,72600.0
2006-05-15 09:30:00,6.35,6.44,6.29,6.44,90000.0,5.183,5.2564,5.134,5.2564,90000.0
2006-05-15 09:35:00,6.44,6.45,6.43,6.45,22100.0,5.2564,5.2646,5.2483,5.2646,22100.0
2006-05-15 09:40:00,6.45,6.52,6.44,6.51,108900.0,5.2646,5.3217,5.2564,5.3136,108900.0
2006-05-15 09:45:00,6.51,6.51,6.4,6.44,38200.0,5.3136,5.3136,5.2238,5.2564,38200.0
2006-05-15 09:50:00,6.44,6.44,6.39,6.39,14700.0,5.2564,5.2564,5.2156,5.2156,14700.0
2006-05-15 09:55:00,6.39,6.39,6.33,6.35,88900.0,5.2156,5.2156,5.1666,5.183,88900.0
2006-05-15 10:00:00,6.35,6.36,6.33,6.34,59500.0,5.183,5.1911,5.1666,5.1748,59500.0
2006-05-15 10:05:00,6.34,6.38,6.33,6.37,39000.0,5.1748,5.2074,5.1666,5.1993,39000.0
2006-05-15 10:10:00,6.37,6.39,6.37,6.37,25800.0,5.1993,5.2156,5.1993,5.1993,25800.0
2006-05-15 10:15:00,6.38,6.38,6.37,6.38,13500.0,5.2074,5.2074,5.1993,5.2074,13500.0
2006-05-15 10:20:00,6.37,6.37,6.35,6.35,32100.0,5.1993,5.1993,5.183,5.183,32100.0
2006-05-15 10:25:00,6.35,6.36,6.33,6.36,58500.0,5.183,5.1911,5.1666,5.1911,58500.0
2006-05-15 10:30:00,6.36,6.37,6.35,6.36,29600.0,5.1911,5.1993,5.183,5.1911,29600.0
2006-05-15 10:35:00,6.36,6.37,6.36,6.36,7500.0,5.1911,5.1993,5.1911,5.1911,7500.0
2006-05-15 10:40:00,6.36,6.36,6.34,6.35,7700.0,5.1911,5.1911,5.1748,5.183,7700.0
2006-05-15 10:45:00,6.35,6.35,6.33,6.33,26400.0,5.183,5.183,5.1666,5.1666,26400.0
2006-05-15 10:50:00,6.33,6.33,6.32,6.32,18100.0,5.1666,5.1666,5.1585,5.1585,18100.0
2006-05-15 10:55:00,6.32,6.32,6.3,6.3,22200.0,5.1585,5.1585,5.1421,5.1421,22200.0
2006-05-15 11:00:00,6.3,6.31,6.3,6.3,12500.0,5.1421,5.1503,5.1421,5.1421,12500.0
2006-05-15 11:05:00,6.31,6.35,6.3,6.33,81600.0,5.1503,5.183,5.1421,5.1666,81600.0
2006-05-15 11:10:00,6.34,6.38,6.34,6.37,52800.0,5.1748,5.2074,5.1748,5.1993,52800.0
2006-05-15 11:15:00,6.37,6.38,6.37,6.38,8500.0,5.1993,5.2074,5.1993,5.2074,8500.0
2006-05-15 11:20:00,6.38,6.38,6.37,6.37,11600.0,5.2074,5.2074,5.1993,5.1993,11600.0
2006-05-15 11:25:00,6.37,6.38,6.34,6.34,34700.0,5.1993,5.2074,5.1748,5.1748,34700.0
2006-05-15 11:30:00,6.34,6.34,6.32,6.33,11100.0,5.1748,5.1748,5.1585,5.1666,11100.0
2006-05-15 11:35:00,6.32,6.32,6.29,6.3,30500.0,5.1585,5.1585,5.134,5.1421,30500.0
2006-05-15 11:40:00,6.3,6.3,6.29,6.3,11500.0,5.1421,5.1421,5.134,5.1421,11500.0
2006-05-15 11:45:00,6.29,6.3,6.29,6.3,6800.0,5.134,5.1421,5.134,5.1421,6800.0
2006-05-15 11:50:00,6.29,6.29,6.28,6.28,21200.0,5.134,5.134,5.1258,5.1258,21200.0
2006-05-15 11:55:00,6.28,6.29,6.28,6.28,9300.0,5.1258,5.134,5.1258,5.1258,9300.0
2006-05-15 12:00:00,6.29,6.29,6.27,6.27,23400.0,5.134,5.134,5.1177,5.1177,23400.0
2006-05-15 12:05:00,6.28,6.28,6.27,6.27,11300.0,5.1258,5.1258,5.1177,5.1177,11300.0
2006-05-15 12:10:00,6.27,6.28,6.27,6.27,5200.0,5.1177,5.1258,5.1177,5.1177,5200.0
2006-05-15 12:15:00,6.28,6.28,6.25,6.25,64300.0,5.1258,5.1258,5.1013,5.1013,64300.0
2006-05-15 12:20:00,6.25,6.26,6.25,6.25,20200.0,5.1013,5.1095,5.1013,5.1013,20200.0
2006-05-15 12:25:00,6.24,6.25,6.24,6.25,13600.0,5.0932,5.1013,5.0932,5.1013,13600.0
2006-05-15 12:30:00,6.25,6.26,6.25,6.25,5100.0,5.1013,5.1095,5.1013,5.1013,5100.0
2006-05-15 12:35:00,6.25,6.25,6.24,6.24,27400.0,5.1013,5.1013,5.0932,5.0932,27400.0
2006-05-15 12:40:00,6.25,6.25,6.24,6.24,4600.0,5.1013,5.1013,5.0932,5.0932,4600.0
2006-05-15 12:45:00,6.24,6.24,6.24,6.24,2800.0,5.0932,5.0932,5.0932,5.0932,2800.0
2006-05-15 12:50:00,6.24,6.24,6.24,6.24,4800.0,5.0932,5.0932,5.0932,5.0932,4800.0
2006-05-15 12:55:00,6.24,6.25,6.24,6.24,1700.0,5.0932,5.1013,5.0932,5.0932,1700.0
2006-05-15 13:00:00,6.24,6.25,6.24,6.25,3300.0,5.0932,5.1013,5.0932,5.1013,3300.0
2006-05-15 13:05:00,6.24,6.25,6.22,6.23,82900.0,5.0932,5.1013,5.0768,5.085,82900.0
2006-05-15 13:10:00,6.22,6.25,6.22,6.24,48500.0,5.0768,5.1013,5.0768,5.0932,48500.0
2006-05-15 13:15:00,6.24,6.25,6.23,6.23,11500.0,5.0932,5.1013,5.085,5.085,11500.0
2006-05-15 13:20:00,6.23,6.23,6.17,6.19,71200.0,5.085,5.085,5.036,5.0524,71200.0
2006-05-15 13:25:00,6.18,6.22,6.18,6.22,94400.0,5.0442,5.0768,5.0442,5.0768,94400.0
2006-05-15 13:30:00,6.21,6.21,6.18,6.18,23700.0,5.0687,5.0687,5.0442,5.0442,23700.0
2006-05-15 13:35:00,6.18,6.2,6.18,6.2,32600.0,5.0442,5.0605,5.0442,5.0605,32600.0
2006-05-15 13:40:00,6.2,6.2,6.19,6.19,17500.0,5.0605,5.0605,5.0524,5.0524,17500.0
2006-05-15 13:45:00,6.2,6.2,6.19,6.19,16000.0,5.0605,5.0605,5.0524,5.0524,16000.0
2006-05-15 13:50:00,6.19,6.19,6.15,6.16,68000.0,5.0524,5.0524,5.0197,5.0279,68000.0
2006-05-15 13:55:00,6.16,6.16,6.14,6.15,81300.0,5.0279,5.0279,5.0116,5.0197,81300.0
2006-05-15 14:00:00,6.16,6.16,6.15,6.16,17400.0,5.0279,5.0279,5.0197,5.0279,17400.0
2006-05-15 14:05:00,6.16,6.17,6.15,6.16,29700.0,5.0279,5.036,5.0197,5.0279,29700.0
2006-05-15 14:10:00,6.17,6.2,6.16,6.2,39700.0,5.036,5.0605,5.0279,5.0605,39700.0
2006-05-15 14:15:00,6.19,6.19,6.17,6.17,31800.0,5.0524,5.0524,5.036,5.036,31800.0
2006-05-15 14:20:00,6.18,6.18,6.17,6.18,11500.0,5.0442,5.0442,5.036,5.0442,11500.0
2006-05-15 14:25:00,6.18,6.21,6.17,6.2,108100.0,5.0442,5.0687,5.036,5.0605,108100.0
2006-05-15 14:30:00,6.2,6.23,6.2,6.23,57600.0,5.0605,5.085,5.0605,5.085,57600.0
2006-05-15 14:35:00,6.22,6.22,6.21,6.22,22700.0,5.0768,5.0768,5.0687,5.0768,22700.0
2006-05-15 14:40:00,6.21,6.22,6.19,6.2,22900.0,5.0687,5.0768,5.0524,5.0605,22900.0
2006-05-15 14:45:00,6.19,6.19,6.15,6.16,34600.0,5.0524,5.0524,5.0197,5.0279,34600.0
2006-05-15 14:50:00,6.16,6.16,6.15,6.15,19100.0,5.0279,5.0279,5.0197,5.0197,19100.0
2006-05-15 14:55:00,6.15,6.16,6.15,6.16,26600.0,5.0197,5.0279,5.0197,5.0279,26600.0
2006-05-15 15:00:00,6.15,6.16,6.15,6.15,17700.0,5.0197,5.0279,5.0197,5.0197,17700.0
2006-05-15 15:05:00,6.16,6.16,6.15,6.16,50700.0,5.0279,5.0279,5.0197,5.0279,50700.0
2006-05-15 15:10:00,6.16,6.19,6.15,6.19,120600.0,5.0279,5.0524,5.0197,5.0524,120600.0
2006-05-15 15:15:00,6.19,6.24,6.19,6.24,59700.0,5.0524,5.0932,5.0524,5.0932,59700.0
2006-05-15 15:20:00,6.23,6.25,6.21,6.22,75100.0,5.085,5.1013,5.0687,5.0768,75100.0
2006-05-15 15:25:00,6.22,6.22,6.21,6.22,7000.0,5.0768,5.0768,5.0687,5.0768,7000.0
2006-05-15 15:30:00,6.21,6.23,6.2,6.23,63200.0,5.0687,5.085,5.0605,5.085,63200.0
2006-05-15 15:35:00,6.22,6.23,6.21,6.22,7500.0,5.0768,5.085,5.0687,5.0768,7500.0
2006-05-15 15:40:00,6.22,6.22,6.21,6.22,21900.0,5.0768,5.0768,5.0687,5.0768,21900.0
2006-05-15 15:45:00,6.22,6.25,6.21,6.24,59300.0,5.0768,5.1013,5.0687,5.0932,59300.0
2006-05-15 15:50:00,6.24,6.25,6.21,6.22,126800.0,5.0932,5.1013,5.0687,5.0768,126800.0
2006-05-15 15:55:00,6.21,6.22,6.19,6.19,102500.0,5.0687,5.0768,5.0524,5.0524,102500.0
2006-05-16 09:30:00,6.23,6.24,6.18,6.21,30000.0,5.085,5.0932,5.0442,5.0687,30000.0
2006-05-16 09:35:00,6.23,6.29,6.22,6.29,19200.0,5.085,5.134,5.0768,5.134,19200.0
2006-05-16 09:40:00,6.29,6.35,6.28,6.31,42700.0,5.134,5.183,5.1258,5.1503,42700.0
2006-05-16 09:45:00,6.31,6.33,6.27,6.28,14600.0,5.1503,5.1666,5.1177,5.1258,14600.0
2006-05-16 09:50:00,6.28,6.28,6.27,6.28,30700.0,5.1258,5.1258,5.1177,5.1258,30700.0
2006-05-16 09:55:00,6.28,6.32,6.27,6.32,18900.0,5.1258,5.1585,5.1177,5.1585,18900.0
2006-05-16 10:00:00,6.31,6.32,6.26,6.26,18400.0,5.1503,5.1585,5.1095,5.1095,18400.0
2006-05-16 10:05:00,6.27,6.28,6.26,6.28,21300.0,5.1177,5.1258,5.1095,5.1258,21300.0
2006-05-16 10:10:00,6.28,6.28,6.23,6.23,17300.0,5.1258,5.1258,5.085,5.085,17300.0
2006-05-16 10:15:00,6.23,6.24,6.23,6.23,12700.0,5.085,5.0932,5.085,5.085,12700.0
2006-05-16 10:20:00,6.23,6.24,6.23,6.24,16300.0,5.085,5.0932,5.085,5.0932,16300.0
2006-05-16 10:25:00,6.24,6.24,6.23,6.23,11200.0,5.0932,5.0932,5.085,5.085,11200.0
2006-05-16 10:30:00,6.24,6.24,6.23,6.23,2600.0,5.0932,5.0932,5.085,5.085,2600.0
2006-05-16 10:35:00,6.23,6.24,6.23,6.23,3400.0,5.085,5.0932,5.085,5.085,3400.0
2006-05-16 10:40:00,6.23,6.24,6.23,6.24,5300.0,5.085,5.0932,5.085,5.0932,5300.0
2006-05-16 10:45:00,6.24,6.24,6.23,6.23,2700.0,5.0932,5.0932,5.085,5.085,2700.0
2006-05-16 10:50:00,6.23,6.24,6.23,6.23,10300.0,5.085,5.0932,5.085,5.085,10300.0
2006-05-16 10:55:00,6.23,6.23,6.21,6.21,45100.0,5.085,5.085,5.0687,5.0687,45100.0
2006-05-16 11:00:00,6.22,6.22,6.2,6.2,26400.0,5.0768,5.0768,5.0605,5.0605,26400.0
2006-05-16 11:05:00,6.2,6.2,6.18,6.19,6300.0,5.0605,5.0605,5.0442,5.0524,6300.0
2006-05-16 11:10:00,6.19,6.19,6.17,6.18,20200.0,5.0524,5.0524,5.036,5.0442,20200.0
2006-05-16 11:15:00,6.18,6.18,6.17,6.17,900.0,5.0442,5.0442,5.036,5.036,900.0
2006-05-16 11:20:00,6.17,6.18,6.17,6.17,7600.0,5.036,5.0442,5.036,5.036,7600.0
2006-05-16 11:25:00,6.16,6.17,6.16,6.16,6100.0,5.0279,5.036,5.0279,5.0279,6100.0
2006-05-16 11:30:00,6.16,6.17,6.16,6.16,12700.0,5.0279,5.036,5.0279,5.0279,12700.0
2006-05-16 11:35:00,6.16,6.17,6.16,6.16,11700.0,5.0279,5.036,5.0279,5.0279,11700.0
2006-05-16 11:40:00,6.16,6.16,6.15,6.15,22800.0,5.0279,5.0279,5.0197,5.0197,22800.0
2006-05-16 11:45:00,6.14,6.15,6.14,6.14,36800.0,5.0116,5.0197,5.0116,5.0116,36800.0
2006-05-16 11:50:00,6.15,6.15,6.14,6.15,10500.0,5.0197,5.0197,5.0116,5.0197,10500.0
2006-05-16 11:55:00,6.15,6.15,6.14,6.15,6000.0,5.0197,5.0197,5.0116,5.0197,6000.0
2006-05-16 12:00:00,6.15,6.15,6.14,6.14,7300.0,5.0197,5.0197,5.0116,5.0116,7300.0
2006-05-16 12:05:00,6.14,6.15,6.14,6.14,10600.0,5.0116,5.0197,5.0116,5.0116,10600.0
2006-05-16 12:10:00,6.14,6.14,6.14,6.14,900.0,5.0116,5.0116,5.0116,5.0116,900.0
2006-05-16 12:15:00,6.14,6.15,6.14,6.15,4700.0,5.0116,5.0197,5.0116,5.0197,4700.0
2006-05-16 12:20:00,6.14,6.15,6.14,6.14,12200.0,5.0116,5.0197,5.0116,5.0116,12200.0
2006-05-16 12:25:00,6.14,6.15,6.14,6.14,3600.0,5.0116,5.0197,5.0116,5.0116,3600.0
2006-05-16 12:30:00,6.14,6.15,6.14,6.14,10800.0,5.0116,5.0197,5.0116,5.0116,10800.0
2006-05-16 12:35:00,6.15,6.15,6.14,6.14,20900.0,5.0197,5.0197,5.0116,5.0116,20900.0
2006-05-16 12:40:00,6.15,6.15,6.12,6.12,18000.0,5.0197,5.0197,4.9952,4.9952,18000.0
2006-05-16 12:45:00,6.12,6.13,6.12,6.13,15100.0,4.9952,5.0034,4.9952,5.0034,15100.0
2006-05-16 12:50:00,6.13,6.13,6.12,6.13,3600.0,5.0034,5.0034,4.9952,5.0034,3600.0
2006-05-16 12:55:00,6.13,6.13,6.12,6.13,14500.0,5.0034,5.0034,4.9952,5.0034,14500.0
2006-05-16 13:00:00,6.13,6.13,6.12,6.13,4700.0,5.0034,5.0034,4.9952,5.0034,4700.0
2006-05-16 13:05:00,6.12,6.13,6.12,6.13,45700.0,4.9952,5.0034,4.9952,5.0034,45700.0
2006-05-16 13:10:00,6.13,6.15,6.12,6.15,87900.0,5.0034,5.0197,4.9952,5.0197,87900.0
2006-05-16 13:15:00,6.15,6.16,6.14,6.15,88200.0,5.0197,5.0279,5.0116,5.0197,88200.0
2006-05-16 13:20:00,6.16,6.17,6.15,6.17,20700.0,5.0279,5.036,5.0197,5.036,20700.0
2006-05-16 13:25:00,6.16,6.2,6.16,6.19,45500.0,5.0279,5.0605,5.0279,5.0524,45500.0
2006-05-16 13:30:00,6.18,6.19,6.18,6.18,3100.0,5.0442,5.0524,5.0442,5.0442,3100.0
2006-05-16 13:35:00,6.19,6.2,6.19,6.19,38500.0,5.0524,5.0605,5.0524,5.0524,38500.0
2006-05-16 13:40:00,6.19,6.2,6.18,6.18,46700.0,5.0524,5.0605,5.0442,5.0442,46700.0
2006-05-16 13:45:00,6.18,6.18,6.16,6.16,19100.0,5.0442,5.0442,5.0279,5.0279,19100.0
2006-05-16 13:50:00,6.16,6.16,6.15,6.16,12500.0,5.0279,5.0279,5.0197,5.0279,12500.0
2006-05-16 13:55:00,6.15,6.16,6.15,6.16,29200.0,5.0197,5.0279,5.0197,5.0279,29200.0
2006-05-16 14:00:00,6.16,6.16,6.15,6.16,1200.0,5.0279,5.0279,5.0197,5.0279,1200.0
2006-05-16 14:05:00,6.16,6.16,6.15,6.15,1200.0,5.0279,5.0279,5.0197,5.0197,1200.0
2006-05-16 14:10:00,6.16,6.16,6.15,6.15,2000.0,5.0279,5.0279,5.0197,5.0197,2000.0
2006-05-16 14:15:00,6.15,6.16,6.15,6.16,17100.0,5.0197,5.0279,5.0197,5.0279,17100.0
2006-05-16 14:20:00,6.15,6.16,6.15,6.15,2900.0,5.0197,5.0279,5.0197,5.0197,2900.0
2006-05-16 14:25:00,6.16,6.16,6.15,6.16,1100.0,5.0279,5.0279,5.0197,5.0279,1100.0
2006-05-16 14:30:00,6.15,6.16,6.15,6.16,7400.0,5.0197,5.0279,5.0197,5.0279,7400.0
2006-05-16 14:35:00,6.16,6.16,6.15,6.16,2900.0,5.0279,5.0279,5.0197,5.0279,2900.0
2006-05-16 14:40:00,6.15,6.16,6.15,6.16,600.0,5.0197,5.0279,5.0197,5.0279,600.0
2006-05-16 14:45:00,6.16,6.16,6.15,6.16,1000.0,5.0279,5.0279,5.0197,5.0279,1000.0
2006-05-16 14:50:00,6.16,6.16,6.15,6.16,5900.0,5.0279,5.0279,5.0197,5.0279,5900.0
2006-05-16 14:55:00,6.16,6.16,6.15,6.16,59200.0,5.0279,5.0279,5.0197,5.0279,59200.0
2006-05-16 15:00:00,6.17,6.17,6.16,6.17,1900.0,5.036,5.036,5.0279,5.036,1900.0
2006-05-16 15:05:00,6.17,6.18,6.16,6.17,40000.0,5.036,5.0442,5.0279,5.036,40000.0
2006-05-16 15:10:00,6.17,6.18,6.16,6.16,33500.0,5.036,5.0442,5.0279,5.0279,33500.0
2006-05-16 15:15:00,6.15,6.16,6.15,6.16,26900.0,5.0197,5.0279,5.0197,5.0279,26900.0
2006-05-16 15:20:00,6.15,6.16,6.15,6.16,7800.0,5.0197,5.0279,5.0197,5.0279,7800.0
2006-05-16 15:25:00,6.16,6.16,6.15,6.16,9400.0,5.0279,5.0279,5.0197,5.0279,9400.0
2006-05-16 15:30:00,6.16,6.16,6.15,6.16,13000.0,5.0279,5.0279,5.0197,5.0279,13000.0
2006-05-16 15:35:00,6.15,6.16,6.15,6.15,22500.0,5.0197,5.0279,5.0197,5.0197,22500.0
2006-05-16 15:40:00,6.16,6.16,6.15,6.15,3400.0,5.0279,5.0279,5.0197,5.0197,3400.0
2006-05-16 15:45:00,6.16,6.16,6.15,6.16,5000.0,5.0279,5.0279,5.0197,5.0279,5000.0
2006-05-16 15:50:00,6.16,6.16,6.15,6.16,9700.0,5.0279,5.0279,5.0197,5.0279,9700.0
2006-05-16 15:55:00,6.15,6.16,6.14,6.15,316000.0,5.0197,5.0279,5.0116,5.0197,316000.0
2006-05-17 09:30:00,6.12,6.18,6.09,6.17,56500.0,4.9952,5.0442,4.9707,5.036,56500.0
2006-05-17 09:35:00,6.17,6.21,6.14,6.14,38300.0,5.036,5.0687,5.0116,5.0116,38300.0
2006-05-17 09:40:00,6.14,6.16,6.1,6.12,50700.0,5.0116,5.0279,4.9789,4.9952,50700.0
2006-05-17 09:45:00,6.12,6.12,6.1,6.1,26400.0,4.9952,4.9952,4.9789,4.9789,26400.0
2006-05-17 09:50:00,6.1,6.15,6.09,6.09,84500.0,4.9789,5.0197,4.9707,4.9707,84500.0
2006-05-17 09:55:00,6.09,6.12,6.09,6.11,75400.0,4.9707,4.9952,4.9707,4.9871,75400.0
2006-05-17 10:00:00,6.11,6.11,6.1,6.1,54200.0,4.9871,4.9871,4.9789,4.9789,54200.0
2006-05-17 10:05:00,6.09,6.09,6.08,6.08,39700.0,4.9707,4.9707,4.9626,4.9626,39700.0
2006-05-17 10:10:00,6.09,6.1,6.08,6.1,63400.0,4.9707,4.9789,4.9626,4.9789,63400.0
2006-05-17 10:15:00,6.09,6.1,6.09,6.1,11300.0,4.9707,4.9789,4.9707,4.9789,11300.0
2006-05-17 10:20:00,6.1,6.1,6.09,6.1,5200.0,4.9789,4.9789,4.9707,4.9789,5200.0
2006-05-17 10:25:00,6.09,6.1,6.09,6.09,9100.0,4.9707,4.9789,4.9707,4.9707,9100.0
2006-05-17 10:30:00,6.09,6.09,6.06,6.06,16600.0,4.9707,4.9707,4.9463,4.9463,16600.0
2006-05-17 10:35:00,6.06,6.07,6.06,6.07,20200.0,4.9463,4.9544,4.9463,4.9544,20200.0
2006-05-17 10:40:00,6.07,6.07,6.01,6.02,108900.0,4.9544,4.9544,4.9054,4.9136,108900.0
2006-05-17 10:45:00,6.02,6.02,6.01,6.02,40900.0,4.9136,4.9136,4.9054,4.9136,40900.0
2006-05-17 10:50:00,6.02,6.02,5.94,5.99,179300.0,4.9136,4.9136,4.8483,4.8891,179300.0
2006-05-17 10:55:00,5.99,5.99,5.97,5.98,86500.0,4.8891,4.8891,4.8728,4.881,86500.0
2006-05-17 11:00:00,5.99,6.02,5.97,5.97,94100.0,4.8891,4.9136,4.8728,4.8728,94100.0
2006-05-17 11:05:00,5.97,5.98,5.97,5.98,29100.0,4.8728,4.881,4.8728,4.881,29100.0
2006-05-17 11:10:00,5.98,5.98,5.92,5.93,64100.0,4.881,4.881,4.832,4.8401,64100.0
2006-05-17 11:15:00,5.93,5.93,5.9,5.91,90300.0,4.8401,4.8401,4.8157,4.8238,90300.0
2006-05-17 11:20:00,5.91,5.96,5.91,5.96,37800.0,4.8238,4.8646,4.8238,4.8646,37800.0
2006-05-17 11:25:00,5.95,5.95,5.91,5.91,35500.0,4.8565,4.8565,4.8238,4.8238,35500.0
2006-05-17 11:30:00,5.91,5.92,5.9,5.91,39200.0,4.8238,4.832,4.8157,4.8238,39200.0
2006-05-17 11:35:00,5.9,5.9,5.88,5.89,72700.0,4.8157,4.8157,4.7993,4.8075,72700.0
2006-05-17 11:40:00,5.89,5.89,5.88,5.89,29100.0,4.8075,4.8075,4.7993,4.8075,29100.0
2006-05-17 11:45:00,5.88,5.91,5.88,5.9,83000.0,4.7993,4.8238,4.7993,4.8157,83000.0
2006-05-17 11:50:00,5.91,5.91,5.9,5.9,8200.0,4.8238,4.8238,4.8157,4.8157,8200.0
2006-05-17 11:55:00,5.91,5.91,5.9,5.9,6200.0,4.8238,4.8238,4.8157,4.8157,6200.0
2006-05-17 12:00:00,5.91,5.91,5.9,5.9,15700.0,4.8238,4.8238,4.8157,4.8157,15700.0
2006-05-17 12:05:00,5.9,5.91,5.9,5.91,12300.0,4.8157,4.8238,4.8157,4.8238,12300.0
2006-05-17 12:10:00,5.91,5.95,5.9,5.95,40900.0,4.8238,4.8565,4.8157,4.8565,40900.0
2006-05-17 12:15:00,5.94,5.98,5.92,5.92,73100.0,4.8483,4.881,4.832,4.832,73100.0
2006-05-17 12:20:00,5.93,5.96,5.93,5.95,16000.0,4.8401,4.8646,4.8401,4.8565,16000.0
2006-05-17 12:25:00,5.95,5.95,5.91,5.93,89600.0,4.8565,4.8565,4.8238,4.8401,89600.0
2006-05-17 12:30:00,5.93,5.95,5.93,5.95,41700.0,4.8401,4.8565,4.8401,4.8565,41700.0
2006-05-17 12:35:00,5.95,5.95,5.94,5.94,14500.0,4.8565,4.8565,4.8483,4.8483,14500.0
2006-05-17 12:40:00,5.94,5.95,5.94,5.94,5300.0,4.8483,4.8565,4.8483,4.8483,5300.0
2006-05-17 12:45:00,5.94,5.95,5.94,5.94,18200.0,4.8483,4.8565,4.8483,4.8483,18200.0
2006-05-17 12:50:00,5.94,5.95,5.92,5.93,64200.0,4.8483,4.8565,4.832,4.8401,64200.0
2006-05-17 12:55:00,5.92,5.94,5.92,5.93,14600.0,4.832,4.8483,4.832,4.8401,14600.0
2006-05-17 13:00:00,5.94,5.96,5.93,5.94,50100.0,4.8483,4.8646,4.8401,4.8483,50100.0
2006-05-17 13:05:00,5.94,5.95,5.94,5.94,12500.0,4.8483,4.8565,4.8483,4.8483,12500.0
2006-05-17 13:10:00,5.94,5.95,5.94,5.94,10600.0,4.8483,4.8565,4.8483,4.8483,10600.0
2006-05-17 13:15:00,5.94,5.95,5.94,5.94,10800.0,4.8483,4.8565,4.8483,4.8483,10800.0
2006-05-17 13:20:00,5.94,5.95,5.94,5.94,8300.0,4.8483,4.8565,4.8483,4.8483,8300.0
2006-05-17 13:25:00,5.95,5.95,5.92,5.92,64900.0,4.8565,4.8565,4.832,4.832,64900.0
2006-05-17 13:30:00,5.93,5.93,5.92,5.93,18700.0,4.8401,4.8401,4.832,4.8401,18700.0
2006-05-17 13:35:00,5.93,5.97,5.92,5.96,86800.0,4.8401,4.8728,4.832,4.8646,86800.0
2006-05-17 13:40:00,5.97,5.98,5.97,5.98,39700.0,4.8728,4.881,4.8728,4.881,39700.0
2006-05-17 13:45:00,5.97,5.98,5.97,5.98,2600.0,4.8728,4.881,4.8728,4.881,2600.0
2006-05-17 13:50:00,5.97,5.99,5.97,5.98,92100.0,4.8728,4.8891,4.8728,4.881,92100.0
2006-05-17 13:55:00,5.99,5.99,5.97,5.97,43900.0,4.8891,4.8891,4.8728,4.8728,43900.0
2006-05-17 14:00:00,5.98,5.98,5.97,5.97,95900.0,4.881,4.881,4.8728,4.8728,95900.0
2006-05-17 14:05:00,5.98,5.98,5.97,5.97,23300.0,4.881,4.881,4.8728,4.8728,23300.0
2006-05-17 14:10:00,5.98,5.99,5.98,5.99,91400.0,4.881,4.8891,4.881,4.8891,91400.0
2006-05-17 14:15:00,5.99,5.99,5.95,5.97,20100.0,4.8891,4.8891,4.8565,4.8728,20100.0
2006-05-17 14:20:00,5.96,5.97,5.96,5.96,9100.0,4.8646,4.8728,4.8646,4.8646,9100.0
2006-05-17 14:25:00,5.97,5.97,5.96,5.97,4100.0,4.8728,4.8728,4.8646,4.8728,4100.0
2006-05-17 14:30:00,5.97,5.97,5.96,5.97,7400.0,4.8728,4.8728,4.8646,4.8728,7400.0
2006-05-17 14:35:00,5.97,5.97,5.94,5.95,32300.0,4.8728,4.8728,4.8483,4.8565,32300.0
2006-05-17 14:40:00,5.95,5.95,5.94,5.95,54100.0,4.8565,4.8565,4.8483,4.8565,54100.0
2006-05-17 14:45:00,5.94,5.95,5.94,5.94,15300.0,4.8483,4.8565,4.8483,4.8483,15300.0
2006-05-17 14:50:00,5.94,5.95,5.93,5.94,50100.0,4.8483,4.8565,4.8401,4.8483,50100.0
2006-05-17 14:55:00,5.94,5.94,5.93,5.94,33900.0,4.8483,4.8483,4.8401,4.8483,33900.0
2006-05-17 15:00:00,5.93,5.94,5.93,5.94,16300.0,4.8401,4.8483,4.8401,4.8483,16300.0
2006-05-17 15:05:00,5.94,5.94,5.93,5.94,113300.0,4.8483,4.8483,4.8401,4.8483,113300.0
2006-05-17 15:10:00,5.94,5.94,5.92,5.92,28000.0,4.8483,4.8483,4.832,4.832,28000.0
2006-05-17 15:15:00,5.92,5.93,5.92,5.92,22000.0,4.832,4.8401,4.832,4.832,22000.0
2006-05-17 15:20:00,5.93,5.93,5.9,5.9,193700.0,4.8401,4.8401,4.8157,4.8157,193700.0
2006-05-17 15:25:00,5.9,5.9,5.88,5.88,197600.0,4.8157,4.8157,4.7993,4.7993,197600.0
2006-05-17 15:30:00,5.88,5.89,5.87,5.88,78200.0,4.7993,4.8075,4.7912,4.7993,78200.0
2006-05-17 15:35:00,5.88,5.88,5.87,5.88,66500.0,4.7993,4.7993,4.7912,4.7993,66500.0
2006-05-17 15:40:00,5.88,5.89,5.87,5.89,72100.0,4.7993,4.8075,4.7912,4.8075,72100.0
2006-05-17 15:45:00,5.88,5.92,5.88,5.88,175400.0,4.7993,4.832,4.7993,4.7993,175400.0
2006-05-17 15:50:00,5.88,5.88,5.81,5.83,440300.0,4.7993,4.7993,4.7422,4.7585,440300.0
2006-05-17 15:55:00,5.83,5.85,5.82,5.83,261600.0,4.7585,4.7749,4.7504,4.7585,261600.0
2006-05-18 09:30:00,5.93,6.01,5.9,6.0,155000.0,4.8401,4.9054,4.8157,4.8973,155000.0
2006-05-18 09:35:00,6.0,6.0,5.95,5.96,31500.0,4.8973,4.8973,4.8565,4.8646,31500.0
2006-05-18 09:40:00,5.96,5.96,5.85,5.88,94400.0,4.8646,4.8646,4.7749,4.7993,94400.0
2006-05-18 09:45:00,5.89,5.91,5.88,5.88,27700.0,4.8075,4.8238,4.7993,4.7993,27700.0
2006-05-18 09:50:00,5.88,5.88,5.82,5.83,97500.0,4.7993,4.7993,4.7504,4.7585,97500.0
2006-05-18 09:55:00,5.83,5.93,5.83,5.9,83000.0,4.7585,4.8401,4.7585,4.8157,83000.0
2006-05-18 10:00:00,5.9,5.9,5.85,5.85,55900.0,4.8157,4.8157,4.7749,4.7749,55900.0
2006-05-18 10:05:00,5.85,5.85,5.82,5.82,32000.0,4.7749,4.7749,4.7504,4.7504,32000.0
2006-05-18 10:10:00,5.82,5.86,5.82,5.83,37600.0,4.7504,4.783,4.7504,4.7585,37600.0
2006-05-18 10:15:00,5.83,5.84,5.82,5.83,32800.0,4.7585,4.7667,4.7504,4.7585,32800.0
2006-05-18 10:20:00,5.83,5.86,5.83,5.86,39000.0,4.7585,4.783,4.7585,4.783,39000.0
2006-05-18 10:25:00,5.86,5.88,5.86,5.87,50700.0,4.783,4.7993,4.783,4.7912,50700.0
2006-05-18 10:30:00,5.86,5.87,5.86,5.87,23800.0,4.783,4.7912,4.783,4.7912,23800.0
2006-05-18 10:35:00,5.86,5.87,5.86,5.87,31300.0,4.783,4.7912,4.783,4.7912,31300.0
2006-05-18 10:40:00,5.87,5.87,5.86,5.87,17500.0,4.7912,4.7912,4.783,4.7912,17500.0
2006-05-18 10:45:00,5.86,5.87,5.86,5.87,9100.0,4.783,4.7912,4.783,4.7912,9100.0
2006-05-18 10:50:00,5.87,5.87,5.85,5.86,57200.0,4.7912,4.7912,4.7749,4.783,57200.0
2006-05-18 10:55:00,5.86,5.87,5.85,5.87,21100.0,4.783,4.7912,4.7749,4.7912,21100.0
2006-05-18 11:00:00,5.87,5.87,5.84,5.85,26900.0,4.7912,4.7912,4.7667,4.7749,26900.0
2006-05-18 11:05:00,5.85,5.85,5.84,5.84,25500.0,4.7749,4.7749,4.7667,4.7667,25500.0
2006-05-18 11:10:00,5.84,5.85,5.81,5.81,31500.0,4.7667,4.7749,4.7422,4.7422,31500.0
2006-05-18 11:15:00,5.81,5.82,5.8,5.81,22600.0,4.7422,4.7504,4.734,4.7422,22600.0
2006-05-18 11:20:00,5.81,5.82,5.8,5.81,25700.0,4.7422,4.7504,4.734,4.7422,25700.0
2006-05-18 11:25:00,5.8,5.81,5.8,5.81,32000.0,4.734,4.7422,4.734,4.7422,32000.0
2006-05-18 11:30:00,5.81,5.81,5.8,5.81,17700.0,4.7422,4.7422,4.734,4.7422,17700.0
2006-05-18 11:35:00,5.81,5.81,5.8,5.81,6200.0,4.7422,4.7422,4.734,4.7422,6200.0
2006-05-18 11:40:00,5.81,5.81,5.79,5.8,32500.0,4.7422,4.7422,4.7259,4.734,32500.0
2006-05-18 11:45:00,5.79,5.81,5.79,5.81,31400.0,4.7259,4.7422,4.7259,4.7422,31400.0
2006-05-18 11:50:00,5.81,5.81,5.79,5.79,35100.0,4.7422,4.7422,4.7259,4.7259,35100.0
2006-05-18 11:55:00,5.79,5.79,5.78,5.79,10700.0,4.7259,4.7259,4.7177,4.7259,10700.0
2006-05-18 12:00:00,5.78,5.79,5.78,5.78,27700.0,4.7177,4.7259,4.7177,4.7177,27700.0
2006-05-18 12:05:00,5.78,5.8,5.78,5.8,36500.0,4.7177,4.734,4.7177,4.734,36500.0
2006-05-18 12:10:00,5.8,5.8,5.79,5.8,8400.0,4.734,4.734,4.7259,4.734,8400.0
2006-05-18 12:15:00,5.79,5.8,5.78,5.78,11700.0,4.7259,4.734,4.7177,4.7177,11700.0
2006-05-18 12:20:00,5.78,5.78,5.77,5.78,11400.0,4.7177,4.7177,4.7096,4.7177,11400.0
2006-05-18 12:25:00,5.77,5.78,5.77,5.77,14600.0,4.7096,4.7177,4.7096,4.7096,14600.0
2006-05-18 12:30:00,5.77,5.77,5.75,5.75,48300.0,4.7096,4.7096,4.6932,4.6932,48300.0
2006-05-18 12:35:00,5.75,5.76,5.75,5.76,22800.0,4.6932,4.7014,4.6932,4.7014,22800.0
2006-05-18 12:40:00,5.75,5.76,5.75,5.76,8200.0,4.6932,4.7014,4.6932,4.7014,8200.0
2006-05-18 12:45:00,5.76,5.76,5.75,5.76,10800.0,4.7014,4.7014,4.6932,4.7014,10800.0
2006-05-18 12:50:00,5.75,5.76,5.75,5.75,25700.0,4.6932,4.7014,4.6932,4.6932,25700.0
2006-05-18 12:55:00,5.76,5.77,5.76,5.77,32900.0,4.7014,4.7096,4.7014,4.7096,32900.0
2006-05-18 13:00:00,5.76,5.77,5.76,5.77,8400.0,4.7014,4.7096,4.7014,4.7096,8400.0
2006-05-18 13:05:00,5.77,5.77,5.76,5.77,16200.0,4.7096,4.7096,4.7014,4.7096,16200.0
2006-05-18 13:10:00,5.77,5.77,5.76,5.76,50000.0,4.7096,4.7096,4.7014,4.7014,50000.0
2006-05-18 13:15:00,5.76,5.76,5.75,5.76,30300.0,4.7014,4.7014,4.6932,4.7014,30300.0
2006-05-18 13:20:00,5.76,5.76,5.75,5.75,6500.0,4.7014,4.7014,4.6932,4.6932,6500.0
2006-05-18 13:25:00,5.76,5.76,5.75,5.75,8000.0,4.7014,4.7014,4.6932,4.6932,8000.0
2006-05-18 13:30:00,5.76,5.76,5.75,5.76,14500.0,4.7014,4.7014,4.6932,4.7014,14500.0
2006-05-18 13:35:00,5.76,5.76,5.75,5.75,11200.0,4.7014,4.7014,4.6932,4.6932,11200.0
2006-05-18 13:40:00,5.76,5.77,5.75,5.77,19600.0,4.7014,4.7096,4.6932,4.7096,19600.0
2006-05-18 13:45:00,5.77,5.77,5.76,5.77,17300.0,4.7096,4.7096,4.7014,4.7096,17300.0
2006-05-18 13:50:00,5.77,5.78,5.77,5.78,24700.0,4.7096,4.7177,4.7096,4.7177,24700.0
2006-05-18 13:55:00,5.78,5.78,5.77,5.78,4900.0,4.7177,4.7177,4.7096,4.7177,4900.0
2006-05-18 14:00:00,5.77,5.78,5.76,5.76,29700.0,4.7096,4.7177,4.7014,4.7014,29700.0
2006-05-18 14:05:00,5.77,5.77,5.76,5.77,10000.0,4.7096,4.7096,4.7014,4.7096,10000.0
2006-05-18 14:10:00,5.76,5.77,5.76,5.77,16800.0,4.7014,4.7096,4.7014,4.7096,16800.0
2006-05-18 14:15:00,5.77,5.77,5.76,5.77,10600.0,4.7096,4.7096,4.7014,4.7096,10600.0
2006-05-18 14:20:00,5.77,5.77,5.76,5.77,3200.0,4.7096,4.7096,4.7014,4.7096,3200.0
2006-05-18 14:25:00,5.77,5.79,5.76,5.79,198300.0,4.7096,4.7259,4.7014,4.7259,198300.0
2006-05-18 14:30:00,5.78,5.78,5.77,5.78,12900.0,4.7177,4.7177,4.7096,4.7177,12900.0
2006-05-18 14:35:00,5.78,5.78,5.76,5.78,34900.0,4.7177,4.7177,4.7014,4.7177,34900.0
2006-05-18 14:40:00,5.77,5.77,5.76,5.77,12200.0,4.7096,4.7096,4.7014,4.7096,12200.0
2006-05-18 14:45:00,5.77,5.77,5.76,5.77,7800.0,4.7096,4.7096,4.7014,4.7096,7800.0
2006-05-18 14:50:00,5.77,5.77,5.76,5.77,7600.0,4.7096,4.7096,4.7014,4.7096,7600.0
2006-05-18 14:55:00,5.77,5.78,5.76,5.78,39600.0,4.7096,4.7177,4.7014,4.7177,39600.0
2006-05-18 15:00:00,5.77,5.78,5.77,5.78,1700.0,4.7096,4.7177,4.7096,4.7177,1700.0
2006-05-18 15:05:00,5.78,5.78,5.77,5.78,16500.0,4.7177,4.7177,4.7096,4.7177,16500.0
2006-05-18 15:10:00,5.77,5.8,5.77,5.79,98200.0,4.7096,4.734,4.7096,4.7259,98200.0
2006-05-18 15:15:00,5.8,5.8,5.79,5.79,12800.0,4.734,4.734,4.7259,4.7259,12800.0
2006-05-18 15:20:00,5.79,5.8,5.78,5.79,46300.0,4.7259,4.734,4.7177,4.7259,46300.0
2006-05-18 15:25:00,5.79,5.79,5.78,5.79,20800.0,4.7259,4.7259,4.7177,4.7259,20800.0
2006-05-18 15:30:00,5.78,5.78,5.76,5.76,37600.0,4.7177,4.7177,4.7014,4.7014,37600.0
2006-05-18 15:35:00,5.76,5.77,5.73,5.73,41300.0,4.7014,4.7096,4.6769,4.6769,41300.0
2006-05-18 15:40:00,5.74,5.74,5.71,5.71,61100.0,4.6851,4.6851,4.6606,4.6606,61100.0
2006-05-18 15:45:00,5.7,5.72,5.69,5.7,116500.0,4.6524,4.6687,4.6443,4.6524,116500.0
2006-05-18 15:50:00,5.7,5.77,5.69,5.74,132400.0,4.6524,4.7096,4.6443,4.6851,132400.0
2006-05-18 15:55:00,5.74,5.75,5.73,5.73,51500.0,4.6851,4.6932,4.6769,4.6769,51500.0
2006-05-19 09:30:00,5.75,5.8,5.72,5.79,117600.0,4.6932,4.734,4.6687,4.7259,117600.0
2006-05-19 09:35:00,5.8,5.8,5.75,5.78,8800.0,4.734,4.734,4.6932,4.7177,8800.0
2006-05-19 09:40:00,5.78,5.78,5.76,5.77,50700.0,4.7177,4.7177,4.7014,4.7096,50700.0
2006-05-19 09:45:00,5.77,5.82,5.77,5.82,52000.0,4.7096,4.7504,4.7096,4.7504,52000.0
2006-05-19 09:50:00,5.83,5.84,5.81,5.83,27400.0,4.7585,4.7667,4.7422,4.7585,27400.0
2006-05-19 09:55:00,5.83,5.83,5.79,5.82,56800.0,4.7585,4.7585,4.7259,4.7504,56800.0
2006-05-19 10:00:00,5.82,5.82,5.8,5.82,14400.0,4.7504,4.7504,4.734,4.7504,14400.0
2006-05-19 10:05:00,5.82,5.83,5.79,5.8,37000.0,4.7504,4.7585,4.7259,4.734,37000.0
2006-05-19 10:10:00,5.81,5.81,5.8,5.81,11200.0,4.7422,4.7422,4.734,4.7422,11200.0
2006-05-19 10:15:00,5.81,5.81,5.77,5.77,39100.0,4.7422,4.7422,4.7096,4.7096,39100.0
2006-05-19 10:20:00,5.77,5.77,5.71,5.74,59000.0,4.7096,4.7096,4.6606,4.6851,59000.0
2006-05-19 10:25:00,5.73,5.76,5.73,5.76,20200.0,4.6769,4.7014,4.6769,4.7014,20200.0
2006-05-19 10:30:00,5.76,5.77,5.75,5.77,33500.0,4.7014,4.7096,4.6932,4.7096,33500.0
2006-05-19 10:35:00,5.77,5.78,5.76,5.78,34500.0,4.7096,4.7177,4.7014,4.7177,34500.0
2006-05-19 10:40:00,5.78,5.79,5.77,5.77,19500.0,4.7177,4.7259,4.7096,4.7096,19500.0
2006-05-19 10:45:00,5.77,5.77,5.76,5.76,2200.0,4.7096,4.7096,4.7014,4.7014,2200.0
2006-05-19 10:50:00,5.76,5.77,5.76,5.76,4600.0,4.7014,4.7096,4.7014,4.7014,4600.0
2006-05-19 10:55:00,5.76,5.76,5.73,5.73,30100.0,4.7014,4.7014,4.6769,4.6769,30100.0
2006-05-19 11:00:00,5.73,5.74,5.73,5.73,3000.0,4.6769,4.6851,4.6769,4.6769,3000.0
2006-05-19 11:05:00,5.73,5.74,5.7,5.71,50500.0,4.6769,4.6851,4.6524,4.6606,50500.0
2006-05-19 11:10:00,5.71,5.71,5.64,5.68,34700.0,4.6606,4.6606,4.6034,4.6361,34700.0
2006-05-19 11:15:00,5.68,5.69,5.63,5.68,70700.0,4.6361,4.6443,4.5953,4.6361,70700.0
2006-05-19 11:20:00,5.68,5.71,5.68,5.71,17700.0,4.6361,4.6606,4.6361,4.6606,17700.0
2006-05-19 11:25:00,5.71,5.71,5.7,5.71,15700.0,4.6606,4.6606,4.6524,4.6606,15700.0
2006-05-19 11:30:00,5.71,5.71,5.7,5.71,6300.0,4.6606,4.6606,4.6524,4.6606,6300.0
2006-05-19 11:35:00,5.7,5.71,5.67,5.68,46200.0,4.6524,4.6606,4.6279,4.6361,46200.0
2006-05-19 11:40:00,5.68,5.7,5.68,5.69,7000.0,4.6361,4.6524,4.6361,4.6443,7000.0
2006-05-19 11:45:00,5.69,5.7,5.69,5.7,5800.0,4.6443,4.6524,4.6443,4.6524,5800.0
2006-05-19 11:50:00,5.69,5.7,5.66,5.66,10300.0,4.6443,4.6524,4.6198,4.6198,10300.0
2006-05-19 11:55:00,5.67,5.67,5.66,5.67,4700.0,4.6279,4.6279,4.6198,4.6279,4700.0
2006-05-19 12:00:00,5.67,5.67,5.66,5.67,18900.0,4.6279,4.6279,4.6198,4.6279,18900.0
2006-05-19 12:05:00,5.67,5.69,5.66,5.69,20200.0,4.6279,4.6443,4.6198,4.6443,20200.0
2006-05-19 12:10:00,5.7,5.71,5.66,5.7,22400.0,4.6524,4.6606,4.6198,4.6524,22400.0
2006-05-19 12:15:00,5.7,5.7,5.67,5.69,26900.0,4.6524,4.6524,4.6279,4.6443,26900.0
2006-05-19 12:20:00,5.68,5.68,5.67,5.67,7000.0,4.6361,4.6361,4.6279,4.6279,7000.0
2006-05-19 12:25:00,5.68,5.68,5.67,5.68,5300.0,4.6361,4.6361,4.6279,4.6361,5300.0
2006-05-19 12:30:00,5.68,5.71,5.68,5.71,26800.0,4.6361,4.6606,4.6361,4.6606,26800.0
2006-05-19 12:35:00,5.7,5.78,5.69,5.77,119400.0,4.6524,4.7177,4.6443,4.7096,119400.0
2006-05-19 12:40:00,5.77,5.77,5.74,5.77,70600.0,4.7096,4.7096,4.6851,4.7096,70600.0
2006-05-19 12:45:00,5.76,5.77,5.74,5.75,31200.0,4.7014,4.7096,4.6851,4.6932,31200.0
2006-05-19 12:50:00,5.74,5.76,5.74,5.76,15400.0,4.6851,4.7014,4.6851,4.7014,15400.0
2006-05-19 12:55:00,5.76,5.76,5.75,5.75,14900.0,4.7014,4.7014,4.6932,4.6932,14900.0
2006-05-19 13:00:00,5.74,5.75,5.72,5.73,64600.0,4.6851,4.6932,4.6687,4.6769,64600.0
2006-05-19 13:05:00,5.73,5.74,5.73,5.74,17700.0,4.6769,4.6851,4.6769,4.6851,17700.0
2006-05-19 13:10:00,5.73,5.74,5.72,5.72,27400.0,4.6769,4.6851,4.6687,4.6687,27400.0
2006-05-19 13:15:00,5.73,5.76,5.72,5.76,46600.0,4.6769,4.7014,4.6687,4.7014,46600.0
2006-05-19 13:20:00,5.76,5.77,5.75,5.76,31500.0,4.7014,4.7096,4.6932,4.7014,31500.0
2006-05-19 13:25:00,5.77,5.78,5.76,5.78,36200.0,4.7096,4.7177,4.7014,4.7177,36200.0
2006-05-19 13:30:00,5.77,5.78,5.76,5.76,13400.0,4.7096,4.7177,4.7014,4.7014,13400.0
2006-05-19 13:35:00,5.76,5.77,5.76,5.77,11200.0,4.7014,4.7096,4.7014,4.7096,11200.0
2006-05-19 13:40:00,5.78,5.8,5.77,5.8,27600.0,4.7177,4.734,4.7096,4.734,27600.0
2006-05-19 13:45:00,5.8,5.81,5.8,5.81,26100.0,4.734,4.7422,4.734,4.7422,26100.0
2006-05-19 13:50:00,5.81,5.81,5.79,5.79,11800.0,4.7422,4.7422,4.7259,4.7259,11800.0
2006-05-19 13:55:00,5.79,5.79,5.77,5.77,6200.0,4.7259,4.7259,4.7096,4.7096,6200.0
2006-05-19 14:00:00,5.78,5.78,5.77,5.78,2600.0,4.7177,4.7177,4.7096,4.7177,2600.0
2006-05-19 14:05:00,5.78,5.8,5.78,5.8,24100.0,4.7177,4.734,4.7177,4.734,24100.0
2006-05-19 14:10:00,5.79,5.81,5.79,5.81,16300.0,4.7259,4.7422,4.7259,4.7422,16300.0
2006-05-19 14:15:00,5.81,5.81,5.75,5.75,79200.0,4.7422,4.7422,4.6932,4.6932,79200.0
2006-05-19 14:20:00,5.75,5.78,5.75,5.78,21000.0,4.6932,4.7177,4.6932,4.7177,21000.0
2006-05-19 14:25:00,5.78,5.78,5.77,5.78,22900.0,4.7177,4.7177,4.7096,4.7177,22900.0
2006-05-19 14:30:00,5.78,5.79,5.76,5.76,41600.0,4.7177,4.7259,4.7014,4.7014,41600.0
2006-05-19 14:35:00,5.76,5.77,5.75,5.77,19700.0,4.7014,4.7096,4.6932,4.7096,19700.0
2006-05-19 14:40:00,5.76,5.77,5.76,5.77,10900.0,4.7014,4.7096,4.7014,4.7096,10900.0
2006-05-19 14:45:00,5.77,5.78,5.76,5.77,8000.0,4.7096,4.7177,4.7014,4.7096,8000.0
2006-05-19 14:50:00,5.77,5.77,5.72,5.73,39800.0,4.7096,4.7096,4.6687,4.6769,39800.0
2006-05-19 14:55:00,5.73,5.74,5.72,5.72,14800.0,4.6769,4.6851,4.6687,4.6687,14800.0
2006-05-19 15:00:00,5.73,5.74,5.72,5.73,19600.0,4.6769,4.6851,4.6687,4.6769,19600.0
2006-05-19 15:05:00,5.73,5.74,5.73,5.74,2400.0,4.6769,4.6851,4.6769,4.6851,2400.0
2006-05-19 15:10:00,5.73,5.74,5.71,5.72,48800.0,4.6769,4.6851,4.6606,4.6687,48800.0
2006-05-19 15:15:00,5.72,5.73,5.71,5.71,35800.0,4.6687,4.6769,4.6606,4.6606,35800.0
2006-05-19 15:20:00,5.71,5.71,5.7,5.71,6600.0,4.6606,4.6606,4.6524,4.6606,6600.0
2006-05-19 15:25:00,5.71,5.75,5.7,5.75,57900.0,4.6606,4.6932,4.6524,4.6932,57900.0
2006-05-19 15:30:00,5.76,5.76,5.74,5.75,53900.0,4.7014,4.7014,4.6851,4.6932,53900.0
2006-05-19 15:35:00,5.76,5.76,5.74,5.76,12000.0,4.7014,4.7014,4.6851,4.7014,12000.0
2006-05-19 15:40:00,5.76,5.79,5.76,5.79,48000.0,4.7014,4.7259,4.7014,4.7259,48000.0
2006-05-19 15:45:00,5.79,5.8,5.79,5.8,26900.0,4.7259,4.734,4.7259,4.734,26900.0
2006-05-19 15:50:00,5.79,5.8,5.78,5.79,51800.0,4.7259,4.734,4.7177,4.7259,51800.0
2006-05-19 15:55:00,5.79,5.79,5.78,5.79,60500.0,4.7259,4.7259,4.7177,4.7259,60500.0
2006-05-22 09:30:00,5.75,5.76,5.7,5.71,43200.0,4.6932,4.7014,4.6524,4.6606,43200.0
2006-05-22 09:35:00,5.72,5.78,5.71,5.78,34200.0,4.6687,4.7177,4.6606,4.7177,34200.0
2006-05-22 09:40:00,5.78,5.78,5.76,5.76,14500.0,4.7177,4.7177,4.7014,4.7014,14500.0
2006-05-22 09:45:00,5.75,5.82,5.75,5.81,24100.0,4.6932,4.7504,4.6932,4.7422,24100.0
2006-05-22 09:50:00,5.82,5.83,5.72,5.75,77400.0,4.7504,4.7585,4.6687,4.6932,77400.0
2006-05-22 09:55:00,5.76,5.76,5.71,5.73,13200.0,4.7014,4.7014,4.6606,4.6769,13200.0
2006-05-22 10:00:00,5.72,5.75,5.71,5.74,67400.0,4.6687,4.6932,4.6606,4.6851,67400.0
2006-05-22 10:05:00,5.74,5.75,5.74,5.74,9900.0,4.6851,4.6932,4.6851,4.6851,9900.0
2006-05-22 10:10:00,5.74,5.74,5.71,5.72,41300.0,4.6851,4.6851,4.6606,4.6687,41300.0
2006-05-22 10:15:00,5.71,5.72,5.7,5.72,70300.0,4.6606,4.6687,4.6524,4.6687,70300.0
2006-05-22 10:20:00,5.71,5.72,5.69,5.69,70700.0,4.6606,4.6687,4.6443,4.6443,70700.0
2006-05-22 10:25:00,5.7,5.7,5.67,5.68,97500.0,4.6524,4.6524,4.6279,4.6361,97500.0
2006-05-22 10:30:00,5.67,5.69,5.67,5.68,67600.0,4.6279,4.6443,4.6279,4.6361,67600.0
2006-05-22 10:35:00,5.68,5.73,5.68,5.73,105700.0,4.6361,4.6769,4.6361,4.6769,105700.0
2006-05-22 10:40:00,5.73,5.74,5.72,5.72,76200.0,4.6769,4.6851,4.6687,4.6687,76200.0
2006-05-22 10:45:00,5.73,5.73,5.72,5.73,4000.0,4.6769,4.6769,4.6687,4.6769,4000.0
2006-05-22 10:50:00,5.72,5.73,5.7,5.72,32700.0,4.6687,4.6769,4.6524,4.6687,32700.0
2006-05-22 10:55:00,5.72,5.73,5.71,5.71,35600.0,4.6687,4.6769,4.6606,4.6606,35600.0
2006-05-22 11:00:00,5.71,5.73,5.67,5.67,66700.0,4.6606,4.6769,4.6279,4.6279,66700.0
2006-05-22 11:05:00,5.67,5.67,5.65,5.66,38900.0,4.6279,4.6279,4.6116,4.6198,38900.0
2006-05-22 11:10:00,5.66,5.66,5.6,5.6,38000.0,4.6198,4.6198,4.5708,4.5708,38000.0
2006-05-22 11:15:00,5.61,5.61,5.58,5.61,78800.0,4.579,4.579,4.5545,4.579,78800.0
2006-05-22 11:20:00,5.61,5.65,5.61,5.64,43100.0,4.579,4.6116,4.579,4.6034,43100.0
2006-05-22 11:25:00,5.64,5.64,5.6,5.63,67800.0,4.6034,4.6034,4.5708,4.5953,67800.0
2006-05-22 11:30:00,5.63,5.63,5.58,5.58,217200.0,4.5953,4.5953,4.5545,4.5545,217200.0
2006-05-22 11:35:00,5.57,5.58,5.49,5.51,390600.0,4.5463,4.5545,4.481,4.4973,390600.0
2006-05-22 11:40:00,5.5,5.57,5.48,5.5,468200.0,4.4892,4.5463,4.4729,4.4892,468200.0
2006-05-22 11:45:00,5.49,5.56,5.49,5.5,235900.0,4.481,4.5381,4.481,4.4892,235900.0
2006-05-22 11:50:00,5.5,5.51,5.44,5.46,329900.0,4.4892,4.4973,4.4402,4.4565,329900.0
2006-05-22 11:55:00,5.46,5.47,5.44,5.46,179100.0,4.4565,4.4647,4.4402,4.4565,179100.0
2006-05-22 12:00:00,5.47,5.49,5.45,5.49,92100.0,4.4647,4.481,4.4484,4.481,92100.0
2006-05-22 12:05:00,5.49,5.5,5.46,5.5,188100.0,4.481,4.4892,4.4565,4.4892,188100.0
2006-05-22 12:10:00,5.5,5.51,5.45,5.46,63900.0,4.4892,4.4973,4.4484,4.4565,63900.0
2006-05-22 12:15:00,5.45,5.49,5.45,5.48,79500.0,4.4484,4.481,4.4484,4.4729,79500.0
2006-05-22 12:20:00,5.47,5.51,5.46,5.46,78500.0,4.4647,4.4973,4.4565,4.4565,78500.0
2006-05-22 12:25:00,5.45,5.49,5.45,5.49,86200.0,4.4484,4.481,4.4484,4.481,86200.0
2006-05-22 12:30:00,5.5,5.55,5.5,5.52,154000.0,4.4892,4.53,4.4892,4.5055,154000.0
2006-05-22 12:35:00,5.51,5.54,5.49,5.53,80700.0,4.4973,4.5218,4.481,4.5137,80700.0
2006-05-22 12:40:00,5.52,5.54,5.51,5.52,113200.0,4.5055,4.5218,4.4973,4.5055,113200.0
2006-05-22 12:45:00,5.52,5.54,5.52,5.53,17800.0,4.5055,4.5218,4.5055,4.5137,17800.0
2006-05-22 12:50:00,5.54,5.54,5.53,5.54,29900.0,4.5218,4.5218,4.5137,4.5218,29900.0
2006-05-22 12:55:00,5.54,5.54,5.5,5.54,145300.0,4.5218,4.5218,4.4892,4.5218,145300.0
2006-05-22 13:00:00,5.54,5.56,5.54,5.54,91100.0,4.5218,4.5381,4.5218,4.5218,91100.0
2006-05-22 13:05:00,5.53,5.54,5.51,5.52,65100.0,4.5137,4.5218,4.4973,4.5055,65100.0
2006-05-22 13:10:00,5.52,5.53,5.52,5.52,39400.0,4.5055,4.5137,4.5055,4.5055,39400.0
2006-05-22 13:15:00,5.52,5.52,5.52,5.52,28200.0,4.5055,4.5055,4.5055,4.5055,28200.0
2006-05-22 13:20:00,5.52,5.52,5.51,5.51,30300.0,4.5055,4.5055,4.4973,4.4973,30300.0
2006-05-22 13:25:00,5.51,5.52,5.51,5.51,32800.0,4.4973,4.5055,4.4973,4.4973,32800.0
2006-05-22 13:30:00,5.51,5.53,5.51,5.53,104200.0,4.4973,4.5137,4.4973,4.5137,104200.0
2006-05-22 13:35:00,5.52,5.52,5.51,5.52,41100.0,4.5055,4.5055,4.4973,4.5055,41100.0
2006-05-22 13:40:00,5.51,5.52,5.51,5.51,8300.0,4.4973,4.5055,4.4973,4.4973,8300.0
2006-05-22 13:45:00,5.51,5.52,5.5,5.5,33900.0,4.4973,4.5055,4.4892,4.4892,33900.0
2006-05-22 13:50:00,5.5,5.51,5.5,5.51,3800.0,4.4892,4.4973,4.4892,4.4973,3800.0
2006-05-22 13:55:00,5.5,5.51,5.5,5.51,34900.0,4.4892,4.4973,4.4892,4.4973,34900.0
2006-05-22 14:00:00,5.5,5.51,5.5,5.5,130300.0,4.4892,4.4973,4.4892,4.4892,130300.0
2006-05-22 14:05:00,5.49,5.5,5.49,5.49,85800.0,4.481,4.4892,4.481,4.481,85800.0
2006-05-22 14:10:00,5.5,5.52,5.49,5.51,53000.0,4.4892,4.5055,4.481,4.4973,53000.0
2006-05-22 14:15:00,5.51,5.52,5.51,5.52,56200.0,4.4973,4.5055,4.4973,4.5055,56200.0
2006-05-22 14:20:00,5.52,5.52,5.51,5.52,8800.0,4.5055,4.5055,4.4973,4.5055,8800.0
2006-05-22 14:25:00,5.52,5.57,5.49,5.56,127100.0,4.5055,4.5463,4.481,4.5381,127100.0
2006-05-22 14:30:00,5.56,5.56,5.53,5.54,39600.0,4.5381,4.5381,4.5137,4.5218,39600.0
2006-05-22 14:35:00,5.54,5.54,5.53,5.54,19500.0,4.5218,4.5218,4.5137,4.5218,19500.0
2006-05-22 14:40:00,5.54,5.54,5.53,5.53,29500.0,4.5218,4.5218,4.5137,4.5137,29500.0
2006-05-22 14:45:00,5.53,5.54,5.52,5.53,76600.0,4.5137,4.5218,4.5055,4.5137,76600.0
2006-05-22 14:50:00,5.54,5.54,5.53,5.53,31400.0,4.5218,4.5218,4.5137,4.5137,31400.0
2006-05-22 14:55:00,5.53,5.54,5.51,5.51,25600.0,4.5137,4.5218,4.4973,4.4973,25600.0
2006-05-22 15:00:00,5.51,5.51,5.49,5.51,155900.0,4.4973,4.4973,4.481,4.4973,155900.0
2006-05-22 15:05:00,5.51,5.51,5.49,5.5,107200.0,4.4973,4.4973,4.481,4.4892,107200.0
2006-05-22 15:10:00,5.49,5.52,5.49,5.51,94300.0,4.481,4.5055,4.481,4.4973,94300.0
2006-05-22 15:15:00,5.51,5.52,5.5,5.52,88800.0,4.4973,4.5055,4.4892,4.5055,88800.0
2006-05-22 15:20:00,5.52,5.53,5.51,5.53,76100.0,4.5055,4.5137,4.4973,4.5137,76100.0
2006-05-22 15:25:00,5.53,5.54,5.52,5.52,170300.0,4.5137,4.5218,4.5055,4.5055,170300.0
2006-05-22 15:30:00,5.53,5.53,5.51,5.53,105400.0,4.5137,4.5137,4.4973,4.5137,105400.0
2006-05-22 15:35:00,5.53,5.54,5.51,5.54,114100.0,4.5137,4.5218,4.4973,4.5218,114100.0
2006-05-22 15:40:00,5.54,5.54,5.51,5.53,185200.0,4.5218,4.5218,4.4973,4.5137,185200.0
2006-05-22 15:45:00,5.52,5.52,5.5,5.51,252000.0,4.5055,4.5055,4.4892,4.4973,252000.0
2006-05-22 15:50:00,5.51,5.51,5.46,5.47,123400.0,4.4973,4.4973,4.4565,4.4647,123400.0
2006-05-22 15:55:00,5.46,5.48,5.42,5.44,474100.0,4.4565,4.4729,4.4239,4.4402,474100.0
2006-05-23 09:30:00,5.59,5.6,5.54,5.58,207800.0,4.5626,4.5708,4.5218,4.5545,207800.0
2006-05-23 09:35:00,5.57,5.63,5.56,5.6,127600.0,4.5463,4.5953,4.5381,4.5708,127600.0
2006-05-23 09:40:00,5.6,5.61,5.52,5.56,116400.0,4.5708,4.579,4.5055,4.5381,116400.0
2006-05-23 09:45:00,5.56,5.62,5.56,5.61,187400.0,4.5381,4.5871,4.5381,4.579,187400.0
2006-05-23 09:50:00,5.61,5.61,5.55,5.58,79100.0,4.579,4.579,4.53,4.5545,79100.0
2006-05-23 09:55:00,5.58,5.66,5.57,5.59,189700.0,4.5545,4.6198,4.5463,4.5626,189700.0
2006-05-23 10:00:00,5.58,5.63,5.55,5.63,138200.0,4.5545,4.5953,4.53,4.5953,138200.0
2006-05-23 10:05:00,5.64,5.64,5.58,5.59,103900.0,4.6034,4.6034,4.5545,4.5626,103900.0
2006-05-23 10:10:00,5.6,5.62,5.58,5.6,119000.0,4.5708,4.5871,4.5545,4.5708,119000.0
2006-05-23 10:15:00,5.6,5.63,5.59,5.63,47100.0,4.5708,4.5953,4.5626,4.5953,47100.0
2006-05-23 10:20:00,5.63,5.67,5.62,5.63,104200.0,4.5953,4.6279,4.5871,4.5953,104200.0
2006-05-23 10:25:00,5.63,5.63,5.61,5.63,68900.0,4.5953,4.5953,4.579,4.5953,68900.0
2006-05-23 10:30:00,5.63,5.67,5.61,5.61,159600.0,4.5953,4.6279,4.579,4.579,159600.0
2006-05-23 10:35:00,5.61,5.63,5.6,5.63,161200.0,4.579,4.5953,4.5708,4.5953,161200.0
2006-05-23 10:40:00,5.62,5.64,5.62,5.64,27100.0,4.5871,4.6034,4.5871,4.6034,27100.0
2006-05-23 10:45:00,5.63,5.65,5.63,5.63,68400.0,4.5953,4.6116,4.5953,4.5953,68400.0
2006-05-23 10:50:00,5.63,5.64,5.62,5.63,38600.0,4.5953,4.6034,4.5871,4.5953,38600.0
2006-05-23 10:55:00,5.63,5.64,5.63,5.64,15100.0,4.5953,4.6034,4.5953,4.6034,15100.0
2006-05-23 11:00:00,5.63,5.64,5.63,5.64,3800.0,4.5953,4.6034,4.5953,4.6034,3800.0
2006-05-23 11:05:00,5.64,5.68,5.64,5.66,83900.0,4.6034,4.6361,4.6034,4.6198,83900.0
2006-05-23 11:10:00,5.65,5.67,5.64,5.65,59100.0,4.6116,4.6279,4.6034,4.6116,59100.0
2006-05-23 11:15:00,5.65,5.67,5.65,5.66,55600.0,4.6116,4.6279,4.6116,4.6198,55600.0
2006-05-23 11:20:00,5.67,5.69,5.66,5.67,58800.0,4.6279,4.6443,4.6198,4.6279,58800.0
2006-05-23 11:25:00,5.67,5.67,5.65,5.66,36000.0,4.6279,4.6279,4.6116,4.6198,36000.0
2006-05-23 11:30:00,5.67,5.68,5.66,5.67,12500.0,4.6279,4.6361,4.6198,4.6279,12500.0
2006-05-23 11:35:00,5.67,5.72,5.67,5.7,77000.0,4.6279,4.6687,4.6279,4.6524,77000.0
2006-05-23 11:40:00,5.71,5.72,5.7,5.72,65900.0,4.6606,4.6687,4.6524,4.6687,65900.0
2006-05-23 11:45:00,5.71,5.73,5.71,5.72,58300.0,4.6606,4.6769,4.6606,4.6687,58300.0
2006-05-23 11:50:00,5.72,5.73,5.72,5.72,44000.0,4.6687,4.6769,4.6687,4.6687,44000.0
2006-05-23 11:55:00,5.72,5.74,5.72,5.73,69200.0,4.6687,4.6851,4.6687,4.6769,69200.0
2006-05-23 12:00:00,5.73,5.74,5.73,5.73,90400.0,4.6769,4.6851,4.6769,4.6769,90400.0
2006-05-23 12:05:00,5.73,5.74,5.72,5.73,42900.0,4.6769,4.6851,4.6687,4.6769,42900.0
2006-05-23 12:10:00,5.73,5.75,5.73,5.74,73100.0,4.6769,4.6932,4.6769,4.6851,73100.0
2006-05-23 12:15:00,5.74,5.74,5.73,5.73,42200.0,4.6851,4.6851,4.6769,4.6769,42200.0
2006-05-23 12:20:00,5.73,5.74,5.73,5.74,9500.0,4.6769,4.6851,4.6769,4.6851,9500.0
2006-05-23 12:25:00,5.73,5.73,5.72,5.72,20300.0,4.6769,4.6769,4.6687,4.6687,20300.0
2006-05-23 12:30:00,5.72,5.73,5.72,5.72,29100.0,4.6687,4.6769,4.6687,4.6687,29100.0
2006-05-23 12:35:00,5.72,5.73,5.72,5.73,13400.0,4.6687,4.6769,4.6687,4.6769,13400.0
2006-05-23 12:40:00,5.72,5.73,5.72,5.72,18000.0,4.6687,4.6769,4.6687,4.6687,18000.0
2006-05-23 12:45:00,5.72,5.73,5.72,5.73,41700.0,4.6687,4.6769,4.6687,4.6769,41700.0
2006-05-23 12:50:00,5.73,5.73,5.72,5.72,32000.0,4.6769,4.6769,4.6687,4.6687,32000.0
2006-05-23 12:55:00,5.72,5.72,5.71,5.71,49700.0,4.6687,4.6687,4.6606,4.6606,49700.0
2006-05-23 13:00:00,5.71,5.72,5.7,5.7,85600.0,4.6606,4.6687,4.6524,4.6524,85600.0
2006-05-23 13:05:00,5.7,5.71,5.7,5.7,4300.0,4.6524,4.6606,4.6524,4.6524,4300.0
2006-05-23 13:10:00,5.7,5.71,5.7,5.7,10700.0,4.6524,4.6606,4.6524,4.6524,10700.0
2006-05-23 13:15:00,5.7,5.71,5.7,5.7,6100.0,4.6524,4.6606,4.6524,4.6524,6100.0
2006-05-23 13:20:00,5.71,5.71,5.7,5.7,7800.0,4.6606,4.6606,4.6524,4.6524,7800.0
2006-05-23 13:25:00,5.71,5.71,5.71,5.71,23300.0,4.6606,4.6606,4.6606,4.6606,23300.0
2006-05-23 13:30:00,5.71,5.71,5.7,5.71,16800.0,4.6606,4.6606,4.6524,4.6606,16800.0
2006-05-23 13:35:00,5.72,5.72,5.71,5.72,6000.0,4.6687,4.6687,4.6606,4.6687,6000.0
2006-05-23 13:40:00,5.71,5.72,5.71,5.71,10400.0,4.6606,4.6687,4.6606,4.6606,10400.0
2006-05-23 13:45:00,5.72,5.73,5.71,5.72,34400.0,4.6687,4.6769,4.6606,4.6687,34400.0
2006-05-23 13:50:00,5.72,5.73,5.72,5.72,31100.0,4.6687,4.6769,4.6687,4.6687,31100.0
2006-05-23 13:55:00,5.72,5.73,5.71,5.72,20700.0,4.6687,4.6769,4.6606,4.6687,20700.0
2006-05-23 14:00:00,5.71,5.72,5.71,5.72,7300.0,4.6606,4.6687,4.6606,4.6687,7300.0
2006-05-23 14:05:00,5.72,5.72,5.7,5.7,52900.0,4.6687,4.6687,4.6524,4.6524,52900.0
2006-05-23 14:10:00,5.7,5.71,5.7,5.71,11700.0,4.6524,4.6606,4.6524,4.6606,11700.0
2006-05-23 14:15:00,5.71,5.71,5.7,5.7,26900.0,4.6606,4.6606,4.6524,4.6524,26900.0
2006-05-23 14:20:00,5.71,5.71,5.68,5.68,120700.0,4.6606,4.6606,4.6361,4.6361,120700.0
2006-05-23 14:25:00,5.68,5.68,5.66,5.66,27100.0,4.6361,4.6361,4.6198,4.6198,27100.0
2006-05-23 14:30:00,5.66,5.67,5.66,5.66,73900.0,4.6198,4.6279,4.6198,4.6198,73900.0
2006-05-23 14:35:00,5.66,5.66,5.65,5.65,21900.0,4.6198,4.6198,4.6116,4.6116,21900.0
2006-05-23 14:40:00,5.65,5.65,5.6,5.61,103100.0,4.6116,4.6116,4.5708,4.579,103100.0
2006-05-23 14:45:00,5.61,5.61,5.6,5.6,53200.0,4.579,4.579,4.5708,4.5708,53200.0
2006-05-23 14:50:00,5.6,5.6,5.59,5.59,66400.0,4.5708,4.5708,4.5626,4.5626,66400.0
2006-05-23 14:55:00,5.59,5.6,5.59,5.59,44600.0,4.5626,4.5708,4.5626,4.5626,44600.0
2006-05-23 15:00:00,5.59,5.59,5.52,5.53,127600.0,4.5626,4.5626,4.5055,4.5137,127600.0
2006-05-23 15:05:00,5.54,5.56,5.53,5.55,103000.0,4.5218,4.5381,4.5137,4.53,103000.0
2006-05-23 15:10:00,5.55,5.56,5.51,5.53,160600.0,4.53,4.5381,4.4973,4.5137,160600.0
2006-05-23 15:15:00,5.54,5.54,5.51,5.54,97100.0,4.5218,4.5218,4.4973,4.5218,97100.0
2006-05-23 15:20:00,5.53,5.55,5.52,5.53,68400.0,4.5137,4.53,4.5055,4.5137,68400.0
2006-05-23 15:25:00,5.52,5.53,5.52,5.52,31100.0,4.5055,4.5137,4.5055,4.5055,31100.0
2006-05-23 15:30:00,5.53,5.53,5.5,5.53,98600.0,4.5137,4.5137,4.4892,4.5137,98600.0
2006-05-23 15:35:00,5.53,5.54,5.52,5.52,42700.0,4.5137,4.5218,4.5055,4.5055,42700.0
2006-05-23 15:40:00,5.52,5.53,5.5,5.51,81400.0,4.5055,4.5137,4.4892,4.4973,81400.0
2006-05-23 15:45:00,5.5,5.51,5.49,5.5,154100.0,4.4892,4.4973,4.481,4.4892,154100.0
2006-05-23 15:50:00,5.5,5.5,5.44,5.45,217900.0,4.4892,4.4892,4.4402,4.4484,217900.0
2006-05-23 15:55:00,5.46,5.46,5.4,5.42,452800.0,4.4565,4.4565,4.4076,4.4239,452800.0
2006-05-24 09:30:00,5.48,5.53,5.45,5.48,109000.0,4.4729,4.5137,4.4484,4.4729,109000.0
2006-05-24 09:35:00,5.48,5.53,5.47,5.48,63200.0,4.4729,4.5137,4.4647,4.4729,63200.0
2006-05-24 09:40:00,5.48,5.51,5.46,5.49,171600.0,4.4729,4.4973,4.4565,4.481,171600.0
2006-05-24 09:45:00,5.49,5.55,5.48,5.52,251800.0,4.481,4.53,4.4729,4.5055,251800.0
2006-05-24 09:50:00,5.51,5.52,5.49,5.51,147400.0,4.4973,4.5055,4.481,4.4973,147400.0
2006-05-24 09:55:00,5.51,5.54,5.5,5.52,111000.0,4.4973,4.5218,4.4892,4.5055,111000.0
2006-05-24 10:00:00,5.51,5.57,5.51,5.54,94300.0,4.4973,4.5463,4.4973,4.5218,94300.0
2006-05-24 10:05:00,5.53,5.56,5.51,5.53,153000.0,4.5137,4.5381,4.4973,4.5137,153000.0
2006-05-24 10:10:00,5.52,5.53,5.52,5.52,17200.0,4.5055,4.5137,4.5055,4.5055,17200.0
2006-05-24 10:15:00,5.52,5.53,5.51,5.53,66300.0,4.5055,4.5137,4.4973,4.5137,66300.0
2006-05-24 10:20:00,5.53,5.54,5.52,5.54,16000.0,4.5137,4.5218,4.5055,4.5218,16000.0
2006-05-24 10:25:00,5.54,5.54,5.53,5.53,83400.0,4.5218,4.5218,4.5137,4.5137,83400.0
2006-05-24 10:30:00,5.54,5.54,5.52,5.53,64100.0,4.5218,4.5218,4.5055,4.5137,64100.0
2006-05-24 10:35:00,5.53,5.56,5.53,5.56,78600.0,4.5137,4.5381,4.5137,4.5381,78600.0
2006-05-24 10:40:00,5.55,5.55,5.53,5.53,15800.0,4.53,4.53,4.5137,4.5137,15800.0
2006-05-24 10:45:00,5.53,5.53,5.5,5.51,66400.0,4.5137,4.5137,4.4892,4.4973,66400.0
2006-05-24 10:50:00,5.51,5.54,5.5,5.51,129100.0,4.4973,4.5218,4.4892,4.4973,129100.0
2006-05-24 10:55:00,5.51,5.52,5.5,5.51,24600.0,4.4973,4.5055,4.4892,4.4973,24600.0
2006-05-24 11:00:00,5.51,5.51,5.5,5.5,45100.0,4.4973,4.4973,4.4892,4.4892,45100.0
2006-05-24 11:05:00,5.51,5.52,5.5,5.52,74900.0,4.4973,4.5055,4.4892,4.5055,74900.0
2006-05-24 11:10:00,5.51,5.51,5.51,5.51,6300.0,4.4973,4.4973,4.4973,4.4973,6300.0
2006-05-24 11:15:00,5.51,5.51,5.5,5.5,36600.0,4.4973,4.4973,4.4892,4.4892,36600.0
2006-05-24 11:20:00,5.5,5.51,5.49,5.51,29500.0,4.4892,4.4973,4.481,4.4973,29500.0
2006-05-24 11:25:00,5.51,5.52,5.51,5.51,25600.0,4.4973,4.5055,4.4973,4.4973,25600.0
2006-05-24 11:30:00,5.51,5.52,5.49,5.5,125200.0,4.4973,4.5055,4.481,4.4892,125200.0
2006-05-24 11:35:00,5.5,5.52,5.5,5.52,48900.0,4.4892,4.5055,4.4892,4.5055,48900.0
2006-05-24 11:40:00,5.51,5.52,5.51,5.52,65500.0,4.4973,4.5055,4.4973,4.5055,65500.0
2006-05-24 11:45:00,5.52,5.53,5.51,5.53,16800.0,4.5055,4.5137,4.4973,4.5137,16800.0
2006-05-24 11:50:00,5.53,5.53,5.52,5.52,37900.0,4.5137,4.5137,4.5055,4.5055,37900.0
2006-05-24 11:55:00,5.53,5.53,5.52,5.53,22100.0,4.5137,4.5137,4.5055,4.5137,22100.0
2006-05-24 12:00:00,5.53,5.54,5.53,5.53,14100.0,4.5137,4.5218,4.5137,4.5137,14100.0
2006-05-24 12:05:00,5.53,5.54,5.53,5.53,23100.0,4.5137,4.5218,4.5137,4.5137,23100.0
2006-05-24 12:10:00,5.53,5.56,5.53,5.53,56100.0,4.5137,4.5381,4.5137,4.5137,56100.0
2006-05-24 12:15:00,5.54,5.54,5.53,5.53,6200.0,4.5218,4.5218,4.5137,4.5137,6200.0
2006-05-24 12:20:00,5.53,5.55,5.53,5.53,98100.0,4.5137,4.53,4.5137,4.5137,98100.0
2006-05-24 12:25:00,5.53,5.53,5.49,5.51,115800.0,4.5137,4.5137,4.481,4.4973,115800.0
2006-05-24 12:30:00,5.51,5.51,5.51,5.51,4900.0,4.4973,4.4973,4.4973,4.4973,4900.0
2006-05-24 12:35:00,5.51,5.52,5.5,5.5,11700.0,4.4973,4.5055,4.4892,4.4892,11700.0
2006-05-24 12:40:00,5.5,5.5,5.47,5.48,32500.0,4.4892,4.4892,4.4647,4.4729,32500.0
2006-05-24 12:45:00,5.48,5.48,5.46,5.46,10200.0,4.4729,4.4729,4.4565,4.4565,10200.0
2006-05-24 12:50:00,5.46,5.49,5.46,5.49,35700.0,4.4565,4.481,4.4565,4.481,35700.0
2006-05-24 12:55:00,5.48,5.52,5.46,5.48,44300.0,4.4729,4.5055,4.4565,4.4729,44300.0
2006-05-24 13:00:00,5.48,5.49,5.43,5.46,87000.0,4.4729,4.481,4.432,4.4565,87000.0
2006-05-24 13:05:00,5.46,5.49,5.46,5.49,44300.0,4.4565,4.481,4.4565,4.481,44300.0
2006-05-24 13:10:00,5.49,5.49,5.48,5.48,51600.0,4.481,4.481,4.4729,4.4729,51600.0
2006-05-24 13:15:00,5.48,5.48,5.35,5.39,85800.0,4.4729,4.4729,4.3667,4.3994,85800.0
2006-05-24 13:20:00,5.39,5.45,5.39,5.44,48300.0,4.3994,4.4484,4.3994,4.4402,48300.0
2006-05-24 13:25:00,5.44,5.44,5.4,5.4,21100.0,4.4402,4.4402,4.4076,4.4076,21100.0
2006-05-24 13:30:00,5.4,5.4,5.36,5.36,40600.0,4.4076,4.4076,4.3749,4.3749,40600.0
2006-05-24 13:35:00,5.36,5.41,5.35,5.4,54700.0,4.3749,4.4157,4.3667,4.4076,54700.0
2006-05-24 13:40:00,5.4,5.41,5.39,5.41,59900.0,4.4076,4.4157,4.3994,4.4157,59900.0
2006-05-24 13:45:00,5.4,5.47,5.4,5.45,123600.0,4.4076,4.4647,4.4076,4.4484,123600.0
2006-05-24 13:50:00,5.45,5.46,5.42,5.43,66300.0,4.4484,4.4565,4.4239,4.432,66300.0
2006-05-24 13:55:00,5.43,5.44,5.42,5.43,178700.0,4.432,4.4402,4.4239,4.432,178700.0
2006-05-24 14:00:00,5.43,5.48,5.43,5.47,56200.0,4.432,4.4729,4.432,4.4647,56200.0
2006-05-24 14:05:00,5.47,5.47,5.43,5.43,52600.0,4.4647,4.4647,4.432,4.432,52600.0
2006-05-24 14:10:00,5.42,5.44,5.41,5.44,101700.0,4.4239,4.4402,4.4157,4.4402,101700.0
2006-05-24 14:15:00,5.44,5.46,5.43,5.46,179400.0,4.4402,4.4565,4.432,4.4565,179400.0
2006-05-24 14:20:00,5.46,5.46,5.43,5.44,64500.0,4.4565,4.4565,4.432,4.4402,64500.0
2006-05-24 14:25:00,5.44,5.45,5.42,5.43,99800.0,4.4402,4.4484,4.4239,4.432,99800.0
2006-05-24 14:30:00,5.43,5.44,5.42,5.44,72900.0,4.432,4.4402,4.4239,4.4402,72900.0
2006-05-24 14:35:00,5.43,5.46,5.43,5.46,110500.0,4.432,4.4565,4.432,4.4565,110500.0
2006-05-24 14:40:00,5.46,5.48,5.44,5.48,175400.0,4.4565,4.4729,4.4402,4.4729,175400.0
2006-05-24 14:45:00,5.48,5.49,5.47,5.49,91200.0,4.4729,4.481,4.4647,4.481,91200.0
2006-05-24 14:50:00,5.48,5.5,5.46,5.5,79100.0,4.4729,4.4892,4.4565,4.4892,79100.0
2006-05-24 14:55:00,5.5,5.51,5.49,5.5,60300.0,4.4892,4.4973,4.481,4.4892,60300.0
2006-05-24 15:00:00,5.5,5.53,5.5,5.53,51200.0,4.4892,4.5137,4.4892,4.5137,51200.0
2006-05-24 15:05:00,5.53,5.53,5.5,5.52,186200.0,4.5137,4.5137,4.4892,4.5055,186200.0
2006-05-24 15:10:00,5.51,5.51,5.5,5.5,79500.0,4.4973,4.4973,4.4892,4.4892,79500.0
2006-05-24 15:15:00,5.5,5.51,5.49,5.49,93600.0,4.4892,4.4973,4.481,4.481,93600.0
2006-05-24 15:20:00,5.49,5.5,5.46,5.47,20600.0,4.481,4.4892,4.4565,4.4647,20600.0
2006-05-24 15:25:00,5.47,5.48,5.46,5.48,102500.0,4.4647,4.4729,4.4565,4.4729,102500.0
2006-05-24 15:30:00,5.47,5.5,5.47,5.5,96000.0,4.4647,4.4892,4.4647,4.4892,96000.0
2006-05-24 15:35:00,5.5,5.5,5.49,5.5,35800.0,4.4892,4.4892,4.481,4.4892,35800.0
2006-05-24 15:40:00,5.5,5.52,5.49,5.52,97600.0,4.4892,4.5055,4.481,4.5055,97600.0
2006-05-24 15:45:00,5.52,5.54,5.52,5.53,96700.0,4.5055,4.5218,4.5055,4.5137,96700.0
2006-05-24 15:50:00,5.53,5.54,5.52,5.52,73500.0,4.5137,4.5218,4.5055,4.5055,73500.0
2006-05-24 15:55:00,5.53,5.54,5.5,5.52,212800.0,4.5137,4.5218,4.4892,4.5055,212800.0
2006-05-25 09:30:00,5.62,5.68,5.59,5.67,66900.0,4.5871,4.6361,4.5626,4.6279,66900.0
2006-05-25 09:35:00,5.67,5.67,5.59,5.6,72100.0,4.6279,4.6279,4.5626,4.5708,72100.0
2006-05-25 09:40:00,5.6,5.61,5.55,5.57,44400.0,4.5708,4.579,4.53,4.5463,44400.0
2006-05-25 09:45:00,5.57,5.64,5.57,5.6,58900.0,4.5463,4.6034,4.5463,4.5708,58900.0
2006-05-25 09:50:00,5.6,5.62,5.59,5.6,35300.0,4.5708,4.5871,4.5626,4.5708,35300.0
2006-05-25 09:55:00,5.6,5.6,5.57,5.58,48500.0,4.5708,4.5708,4.5463,4.5545,48500.0
2006-05-25 10:00:00,5.57,5.59,5.52,5.57,61700.0,4.5463,4.5626,4.5055,4.5463,61700.0
2006-05-25 10:05:00,5.56,5.58,5.55,5.55,37400.0,4.5381,4.5545,4.53,4.53,37400.0
2006-05-25 10:10:00,5.55,5.57,5.54,5.55,65200.0,4.53,4.5463,4.5218,4.53,65200.0
2006-05-25 10:15:00,5.55,5.58,5.54,5.57,67500.0,4.53,4.5545,4.5218,4.5463,67500.0
2006-05-25 10:20:00,5.57,5.57,5.55,5.55,43900.0,4.5463,4.5463,4.53,4.53,43900.0
2006-05-25 10:25:00,5.55,5.56,5.54,5.55,31100.0,4.53,4.5381,4.5218,4.53,31100.0
2006-05-25 10:30:00,5.54,5.57,5.54,5.55,46300.0,4.5218,4.5463,4.5218,4.53,46300.0
2006-05-25 10:35:00,5.55,5.55,5.54,5.54,10600.0,4.53,4.53,4.5218,4.5218,10600.0
2006-05-25 10:40:00,5.54,5.55,5.52,5.55,45900.0,4.5218,4.53,4.5055,4.53,45900.0
2006-05-25 10:45:00,5.55,5.57,5.54,5.55,75400.0,4.53,4.5463,4.5218,4.53,75400.0
2006-05-25 10:50:00,5.55,5.56,5.55,5.55,5500.0,4.53,4.5381,4.53,4.53,5500.0
2006-05-25 10:55:00,5.55,5.56,5.55,5.55,11900.0,4.53,4.5381,4.53,4.53,11900.0
2006-05-25 11:00:00,5.55,5.57,5.55,5.56,62100.0,4.53,4.5463,4.53,4.5381,62100.0
2006-05-25 11:05:00,5.56,5.58,5.56,5.57,37600.0,4.5381,4.5545,4.5381,4.5463,37600.0
2006-05-25 11:10:00,5.58,5.61,5.58,5.6,69100.0,4.5545,4.579,4.5545,4.5708,69100.0
2006-05-25 11:15:00,5.6,5.64,5.6,5.63,72700.0,4.5708,4.6034,4.5708,4.5953,72700.0
2006-05-25 11:20:00,5.63,5.64,5.62,5.63,96900.0,4.5953,4.6034,4.5871,4.5953,96900.0
2006-05-25 11:25:00,5.63,5.65,5.62,5.63,180300.0,4.5953,4.6116,4.5871,4.5953,180300.0
2006-05-25 11:30:00,5.64,5.65,5.63,5.65,88000.0,4.6034,4.6116,4.5953,4.6116,88000.0
2006-05-25 11:35:00,5.65,5.67,5.63,5.66,74200.0,4.6116,4.6279,4.5953,4.6198,74200.0
2006-05-25 11:40:00,5.67,5.72,5.66,5.7,107200.0,4.6279,4.6687,4.6198,4.6524,107200.0
2006-05-25 11:45:00,5.7,5.74,5.7,5.72,77400.0,4.6524,4.6851,4.6524,4.6687,77400.0
2006-05-25 11:50:00,5.72,5.72,5.66,5.67,90000.0,4.6687,4.6687,4.6198,4.6279,90000.0
2006-05-25 11:55:00,5.67,5.71,5.66,5.71,39500.0,4.6279,4.6606,4.6198,4.6606,39500.0
2006-05-25 12:00:00,5.71,5.71,5.69,5.69,46700.0,4.6606,4.6606,4.6443,4.6443,46700.0
2006-05-25 12:05:00,5.69,5.69,5.68,5.69,22600.0,4.6443,4.6443,4.6361,4.6443,22600.0
2006-05-25 12:10:00,5.69,5.69,5.68,5.68,6000.0,4.6443,4.6443,4.6361,4.6361,6000.0
2006-05-25 12:15:00,5.68,5.69,5.68,5.68,9100.0,4.6361,4.6443,4.6361,4.6361,9100.0
2006-05-25 12:20:00,5.68,5.69,5.68,5.68,7300.0,4.6361,4.6443,4.6361,4.6361,7300.0
2006-05-25 12:25:00,5.69,5.69,5.68,5.68,5500.0,4.6443,4.6443,4.6361,4.6361,5500.0
2006-05-25 12:30:00,5.68,5.7,5.68,5.69,71200.0,4.6361,4.6524,4.6361,4.6443,71200.0
2006-05-25 12:35:00,5.69,5.71,5.68,5.68,36900.0,4.6443,4.6606,4.6361,4.6361,36900.0
2006-05-25 12:40:00,5.68,5.69,5.68,5.68,27000.0,4.6361,4.6443,4.6361,4.6361,27000.0
2006-05-25 12:45:00,5.68,5.68,5.68,5.68,8800.0,4.6361,4.6361,4.6361,4.6361,8800.0
2006-05-25 12:50:00,5.68,5.69,5.68,5.68,33300.0,4.6361,4.6443,4.6361,4.6361,33300.0
2006-05-25 12:55:00,5.69,5.71,5.69,5.69,29600.0,4.6443,4.6606,4.6443,4.6443,29600.0
2006-05-25 13:00:00,5.69,5.69,5.69,5.69,2400.0,4.6443,4.6443,4.6443,4.6443,2400.0
2006-05-25 13:05:00,5.7,5.7,5.68,5.68,16000.0,4.6524,4.6524,4.6361,4.6361,16000.0
2006-05-25 13:10:00,5.68,5.69,5.68,5.68,7500.0,4.6361,4.6443,4.6361,4.6361,7500.0
2006-05-25 13:15:00,5.68,5.69,5.67,5.68,11600.0,4.6361,4.6443,4.6279,4.6361,11600.0
2006-05-25 13:20:00,5.68,5.69,5.68,5.68,46900.0,4.6361,4.6443,4.6361,4.6361,46900.0
2006-05-25 13:25:00,5.68,5.69,5.68,5.68,8000.0,4.6361,4.6443,4.6361,4.6361,8000.0
2006-05-25 13:30:00,5.69,5.69,5.68,5.68,9500.0,4.6443,4.6443,4.6361,4.6361,9500.0
2006-05-25 13:35:00,5.69,5.69,5.68,5.69,10100.0,4.6443,4.6443,4.6361,4.6443,10100.0
2006-05-25 13:40:00,5.68,5.7,5.68,5.69,40000.0,4.6361,4.6524,4.6361,4.6443,40000.0
2006-05-25 13:45:00,5.7,5.71,5.69,5.7,13400.0,4.6524,4.6606,4.6443,4.6524,13400.0
2006-05-25 13:50:00,5.7,5.73,5.7,5.72,75100.0,4.6524,4.6769,4.6524,4.6687,75100.0
2006-05-25 13:55:00,5.72,5.73,5.72,5.72,13800.0,4.6687,4.6769,4.6687,4.6687,13800.0
2006-05-25 14:00:00,5.72,5.73,5.71,5.72,42400.0,4.6687,4.6769,4.6606,4.6687,42400.0
2006-05-25 14:05:00,5.71,5.72,5.71,5.71,14900.0,4.6606,4.6687,4.6606,4.6606,14900.0
2006-05-25 14:10:00,5.71,5.72,5.7,5.7,19000.0,4.6606,4.6687,4.6524,4.6524,19000.0
2006-05-25 14:15:00,5.71,5.73,5.7,5.72,32200.0,4.6606,4.6769,4.6524,4.6687,32200.0
2006-05-25 14:20:00,5.72,5.74,5.72,5.74,35500.0,4.6687,4.6851,4.6687,4.6851,35500.0
2006-05-25 14:25:00,5.73,5.75,5.73,5.73,45300.0,4.6769,4.6932,4.6769,4.6769,45300.0
2006-05-25 14:30:00,5.73,5.74,5.73,5.74,55000.0,4.6769,4.6851,4.6769,4.6851,55000.0
2006-05-25 14:35:00,5.73,5.74,5.73,5.73,13200.0,4.6769,4.6851,4.6769,4.6769,13200.0
2006-05-25 14:40:00,5.73,5.74,5.73,5.73,10000.0,4.6769,4.6851,4.6769,4.6769,10000.0
2006-05-25 14:45:00,5.74,5.75,5.73,5.75,32100.0,4.6851,4.6932,4.6769,4.6932,32100.0
2006-05-25 14:50:00,5.74,5.75,5.73,5.73,26500.0,4.6851,4.6932,4.6769,4.6769,26500.0
2006-05-25 14:55:00,5.73,5.74,5.73,5.73,6900.0,4.6769,4.6851,4.6769,4.6769,6900.0
2006-05-25 15:00:00,5.73,5.74,5.7,5.7,34300.0,4.6769,4.6851,4.6524,4.6524,34300.0
2006-05-25 15:05:00,5.7,5.72,5.69,5.7,55200.0,4.6524,4.6687,4.6443,4.6524,55200.0
2006-05-25 15:10:00,5.7,5.71,5.69,5.69,53400.0,4.6524,4.6606,4.6443,4.6443,53400.0
2006-05-25 15:15:00,5.69,5.7,5.69,5.69,8500.0,4.6443,4.6524,4.6443,4.6443,8500.0
2006-05-25 15:20:00,5.69,5.71,5.69,5.71,67300.0,4.6443,4.6606,4.6443,4.6606,67300.0
2006-05-25 15:25:00,5.7,5.71,5.7,5.71,114500.0,4.6524,4.6606,4.6524,4.6606,114500.0
2006-05-25 15:30:00,5.71,5.73,5.7,5.72,68500.0,4.6606,4.6769,4.6524,4.6687,68500.0
2006-05-25 15:35:00,5.72,5.73,5.71,5.72,47100.0,4.6687,4.6769,4.6606,4.6687,47100.0
2006-05-25 15:40:00,5.71,5.72,5.68,5.68,108000.0,4.6606,4.6687,4.6361,4.6361,108000.0
2006-05-25 15:45:00,5.68,5.69,5.68,5.68,81400.0,4.6361,4.6443,4.6361,4.6361,81400.0
2006-05-25 15:50:00,5.68,5.69,5.68,5.68,95400.0,4.6361,4.6443,4.6361,4.6361,95400.0
2006-05-25 15:55:00,5.69,5.72,5.68,5.68,267500.0,4.6443,4.6687,4.6361,4.6361,267500.0
2006-05-26 09:30:00,5.75,5.84,5.75,5.81,45300.0,4.6932,4.7667,4.6932,4.7422,45300.0
2006-05-26 09:35:00,5.8,5.8,5.68,5.73,46700.0,4.734,4.734,4.6361,4.6769,46700.0
2006-05-26 09:40:00,5.73,5.74,5.7,5.74,38500.0,4.6769,4.6851,4.6524,4.6851,38500.0
2006-05-26 09:45:00,5.73,5.75,5.72,5.74,39900.0,4.6769,4.6932,4.6687,4.6851,39900.0
2006-05-26 09:50:00,5.73,5.73,5.68,5.7,42000.0,4.6769,4.6769,4.6361,4.6524,42000.0
2006-05-26 09:55:00,5.7,5.7,5.68,5.69,24500.0,4.6524,4.6524,4.6361,4.6443,24500.0
2006-05-26 10:00:00,5.69,5.72,5.69,5.7,28600.0,4.6443,4.6687,4.6443,4.6524,28600.0
2006-05-26 10:05:00,5.7,5.7,5.68,5.68,12700.0,4.6524,4.6524,4.6361,4.6361,12700.0
2006-05-26 10:10:00,5.68,5.68,5.68,5.68,15000.0,4.6361,4.6361,4.6361,4.6361,15000.0
2006-05-26 10:15:00,5.68,5.7,5.67,5.7,41600.0,4.6361,4.6524,4.6279,4.6524,41600.0
2006-05-26 10:20:00,5.7,5.71,5.68,5.69,35400.0,4.6524,4.6606,4.6361,4.6443,35400.0
2006-05-26 10:25:00,5.68,5.69,5.63,5.67,53400.0,4.6361,4.6443,4.5953,4.6279,53400.0
2006-05-26 10:30:00,5.66,5.68,5.66,5.67,21200.0,4.6198,4.6361,4.6198,4.6279,21200.0
2006-05-26 10:35:00,5.67,5.68,5.64,5.65,34800.0,4.6279,4.6361,4.6034,4.6116,34800.0
2006-05-26 10:40:00,5.65,5.67,5.65,5.66,9900.0,4.6116,4.6279,4.6116,4.6198,9900.0
2006-05-26 10:45:00,5.67,5.67,5.64,5.66,27500.0,4.6279,4.6279,4.6034,4.6198,27500.0
2006-05-26 10:50:00,5.66,5.67,5.66,5.66,18000.0,4.6198,4.6279,4.6198,4.6198,18000.0
2006-05-26 10:55:00,5.66,5.66,5.65,5.65,11300.0,4.6198,4.6198,4.6116,4.6116,11300.0
2006-05-26 11:00:00,5.65,5.65,5.64,5.64,11200.0,4.6116,4.6116,4.6034,4.6034,11200.0
2006-05-26 11:05:00,5.64,5.67,5.64,5.66,33000.0,4.6034,4.6279,4.6034,4.6198,33000.0
2006-05-26 11:10:00,5.66,5.68,5.66,5.67,22600.0,4.6198,4.6361,4.6198,4.6279,22600.0
2006-05-26 11:15:00,5.67,5.68,5.67,5.67,18300.0,4.6279,4.6361,4.6279,4.6279,18300.0
2006-05-26 11:20:00,5.68,5.68,5.66,5.67,38700.0,4.6361,4.6361,4.6198,4.6279,38700.0
2006-05-26 11:25:00,5.67,5.68,5.66,5.68,20100.0,4.6279,4.6361,4.6198,4.6361,20100.0
2006-05-26 11:30:00,5.68,5.68,5.67,5.68,21000.0,4.6361,4.6361,4.6279,4.6361,21000.0
2006-05-26 11:35:00,5.68,5.7,5.67,5.68,33100.0,4.6361,4.6524,4.6279,4.6361,33100.0
2006-05-26 11:40:00,5.68,5.7,5.68,5.69,12800.0,4.6361,4.6524,4.6361,4.6443,12800.0
2006-05-26 11:45:00,5.7,5.71,5.7,5.71,18000.0,4.6524,4.6606,4.6524,4.6606,18000.0
2006-05-26 11:50:00,5.7,5.73,5.7,5.73,88600.0,4.6524,4.6769,4.6524,4.6769,88600.0
2006-05-26 11:55:00,5.73,5.73,5.71,5.71,36400.0,4.6769,4.6769,4.6606,4.6606,36400.0
2006-05-26 12:00:00,5.72,5.73,5.71,5.72,31900.0,4.6687,4.6769,4.6606,4.6687,31900.0
2006-05-26 12:05:00,5.71,5.71,5.7,5.71,32700.0,4.6606,4.6606,4.6524,4.6606,32700.0
2006-05-26 12:10:00,5.7,5.71,5.7,5.7,43600.0,4.6524,4.6606,4.6524,4.6524,43600.0
2006-05-26 12:15:00,5.71,5.71,5.7,5.71,6200.0,4.6606,4.6606,4.6524,4.6606,6200.0
2006-05-26 12:20:00,5.71,5.71,5.7,5.7,13800.0,4.6606,4.6606,4.6524,4.6524,13800.0
2006-05-26 12:25:00,5.7,5.71,5.7,5.71,7200.0,4.6524,4.6606,4.6524,4.6606,7200.0
2006-05-26 12:30:00,5.7,5.71,5.7,5.71,3500.0,4.6524,4.6606,4.6524,4.6606,3500.0
2006-05-26 12:35:00,5.7,5.71,5.7,5.71,11100.0,4.6524,4.6606,4.6524,4.6606,11100.0
2006-05-26 12:40:00,5.7,5.71,5.7,5.71,1700.0,4.6524,4.6606,4.6524,4.6606,1700.0
2006-05-26 12:45:00,5.71,5.71,5.7,5.71,25900.0,4.6606,4.6606,4.6524,4.6606,25900.0
2006-05-26 12:50:00,5.71,5.73,5.71,5.73,27000.0,4.6606,4.6769,4.6606,4.6769,27000.0
2006-05-26 12:55:00,5.73,5.73,5.73,5.73,3200.0,4.6769,4.6769,4.6769,4.6769,3200.0
2006-05-26 13:00:00,5.73,5.73,5.73,5.73,61600.0,4.6769,4.6769,4.6769,4.6769,61600.0
2006-05-26 13:05:00,5.74,5.74,5.73,5.73,10300.0,4.6851,4.6851,4.6769,4.6769,10300.0
2006-05-26 13:10:00,5.73,5.73,5.72,5.72,25700.0,4.6769,4.6769,4.6687,4.6687,25700.0
2006-05-26 13:15:00,5.72,5.73,5.72,5.73,7100.0,4.6687,4.6769,4.6687,4.6769,7100.0
2006-05-26 13:20:00,5.72,5.73,5.72,5.72,4900.0,4.6687,4.6769,4.6687,4.6687,4900.0
2006-05-26 13:25:00,5.72,5.72,5.71,5.71,32700.0,4.6687,4.6687,4.6606,4.6606,32700.0
2006-05-26 13:30:00,5.71,5.71,5.71,5.71,13800.0,4.6606,4.6606,4.6606,4.6606,13800.0
2006-05-26 13:35:00,5.71,5.72,5.71,5.71,15900.0,4.6606,4.6687,4.6606,4.6606,15900.0
2006-05-26 13:40:00,5.71,5.72,5.7,5.71,10700.0,4.6606,4.6687,4.6524,4.6606,10700.0
2006-05-26 13:45:00,5.71,5.73,5.71,5.73,49800.0,4.6606,4.6769,4.6606,4.6769,49800.0
2006-05-26 13:50:00,5.73,5.73,5.7,5.7,62400.0,4.6769,4.6769,4.6524,4.6524,62400.0
2006-05-26 13:55:00,5.7,5.7,5.68,5.68,41100.0,4.6524,4.6524,4.6361,4.6361,41100.0
2006-05-26 14:00:00,5.68,5.69,5.68,5.68,7900.0,4.6361,4.6443,4.6361,4.6361,7900.0
2006-05-26 14:05:00,5.68,5.69,5.68,5.68,17500.0,4.6361,4.6443,4.6361,4.6361,17500.0
2006-05-26 14:10:00,5.69,5.7,5.69,5.69,15400.0,4.6443,4.6524,4.6443,4.6443,15400.0
2006-05-26 14:15:00,5.69,5.7,5.69,5.69,6400.0,4.6443,4.6524,4.6443,4.6443,6400.0
2006-05-26 14:20:00,5.7,5.7,5.69,5.69,11600.0,4.6524,4.6524,4.6443,4.6443,11600.0
2006-05-26 14:25:00,5.69,5.7,5.68,5.68,59000.0,4.6443,4.6524,4.6361,4.6361,59000.0
2006-05-26 14:30:00,5.68,5.69,5.68,5.68,15700.0,4.6361,4.6443,4.6361,4.6361,15700.0
2006-05-26 14:35:00,5.68,5.71,5.68,5.7,32500.0,4.6361,4.6606,4.6361,4.6524,32500.0
2006-05-26 14:40:00,5.7,5.7,5.69,5.69,21700.0,4.6524,4.6524,4.6443,4.6443,21700.0
2006-05-26 14:45:00,5.69,5.7,5.69,5.7,8200.0,4.6443,4.6524,4.6443,4.6524,8200.0
2006-05-26 14:50:00,5.7,5.7,5.69,5.69,900.0,4.6524,4.6524,4.6443,4.6443,900.0
2006-05-26 14:55:00,5.69,5.7,5.69,5.69,10500.0,4.6443,4.6524,4.6443,4.6443,10500.0
2006-05-26 15:00:00,5.69,5.7,5.69,5.7,13900.0,4.6443,4.6524,4.6443,4.6524,13900.0
2006-05-26 15:05:00,5.69,5.7,5.69,5.69,2100.0,4.6443,4.6524,4.6443,4.6443,2100.0
2006-05-26 15:10:00,5.69,5.69,5.65,5.66,143100.0,4.6443,4.6443,4.6116,4.6198,143100.0
2006-05-26 15:15:00,5.66,5.67,5.65,5.67,53300.0,4.6198,4.6279,4.6116,4.6279,53300.0
2006-05-26 15:20:00,5.67,5.68,5.67,5.67,13300.0,4.6279,4.6361,4.6279,4.6279,13300.0
2006-05-26 15:25:00,5.67,5.68,5.67,5.67,19300.0,4.6279,4.6361,4.6279,4.6279,19300.0
2006-05-26 15:30:00,5.68,5.68,5.67,5.67,18400.0,4.6361,4.6361,4.6279,4.6279,18400.0
2006-05-26 15:35:00,5.68,5.71,5.67,5.71,79600.0,4.6361,4.6606,4.6279,4.6606,79600.0
2006-05-26 15:40:00,5.7,5.72,5.7,5.71,46400.0,4.6524,4.6687,4.6524,4.6606,46400.0
2006-05-26 15:45:00,5.72,5.72,5.71,5.71,78500.0,4.6687,4.6687,4.6606,4.6606,78500.0
2006-05-26 15:50:00,5.71,5.74,5.71,5.72,103000.0,4.6606,4.6851,4.6606,4.6687,103000.0
2006-05-26 15:55:00,5.72,5.73,5.7,5.71,50100.0,4.6687,4.6769,4.6524,4.6606,50100.0
2006-05-30 09:30:00,5.74,5.74,5.59,5.65,26300.0,4.6851,4.6851,4.5626,4.6116,26300.0
2006-05-30 09:35:00,5.65,5.66,5.59,5.63,26200.0,4.6116,4.6198,4.5626,4.5953,26200.0
2006-05-30 09:40:00,5.63,5.64,5.63,5.64,22800.0,4.5953,4.6034,4.5953,4.6034,22800.0
2006-05-30 09:45:00,5.64,5.64,5.6,5.63,29500.0,4.6034,4.6034,4.5708,4.5953,29500.0
2006-05-30 09:50:00,5.63,5.64,5.62,5.63,37900.0,4.5953,4.6034,4.5871,4.5953,37900.0
2006-05-30 09:55:00,5.63,5.63,5.63,5.63,8400.0,4.5953,4.5953,4.5953,4.5953,8400.0
2006-05-30 10:00:00,5.63,5.66,5.63,5.64,76500.0,4.5953,4.6198,4.5953,4.6034,76500.0
2006-05-30 10:05:00,5.64,5.65,5.64,5.64,23800.0,4.6034,4.6116,4.6034,4.6034,23800.0
2006-05-30 10:10:00,5.64,5.64,5.63,5.63,42500.0,4.6034,4.6034,4.5953,4.5953,42500.0
2006-05-30 10:15:00,5.63,5.64,5.62,5.63,23600.0,4.5953,4.6034,4.5871,4.5953,23600.0
2006-05-30 10:20:00,5.63,5.63,5.62,5.62,32900.0,4.5953,4.5953,4.5871,4.5871,32900.0
2006-05-30 10:25:00,5.62,5.62,5.61,5.62,6900.0,4.5871,4.5871,4.579,4.5871,6900.0
2006-05-30 10:30:00,5.62,5.62,5.61,5.61,34700.0,4.5871,4.5871,4.579,4.579,34700.0
2006-05-30 10:35:00,5.61,5.62,5.6,5.61,35700.0,4.579,4.5871,4.5708,4.579,35700.0
2006-05-30 10:40:00,5.62,5.62,5.6,5.61,26800.0,4.5871,4.5871,4.5708,4.579,26800.0
2006-05-30 10:45:00,5.61,5.63,5.6,5.63,30100.0,4.579,4.5953,4.5708,4.5953,30100.0
2006-05-30 10:50:00,5.63,5.63,5.62,5.62,4700.0,4.5953,4.5953,4.5871,4.5871,4700.0
2006-05-30 10:55:00,5.62,5.63,5.62,5.62,12100.0,4.5871,4.5953,4.5871,4.5871,12100.0
2006-05-30 11:00:00,5.62,5.63,5.61,5.62,6600.0,4.5871,4.5953,4.579,4.5871,6600.0
2006-05-30 11:05:00,5.63,5.63,5.62,5.63,9100.0,4.5953,4.5953,4.5871,4.5953,9100.0
2006-05-30 11:10:00,5.63,5.63,5.61,5.62,4200.0,4.5953,4.5953,4.579,4.5871,4200.0
2006-05-30 11:15:00,5.62,5.63,5.62,5.63,4900.0,4.5871,4.5953,4.5871,4.5953,4900.0
2006-05-30 11:20:00,5.62,5.62,5.6,5.61,28700.0,4.5871,4.5871,4.5708,4.579,28700.0
2006-05-30 11:25:00,5.61,5.63,5.61,5.63,19100.0,4.579,4.5953,4.579,4.5953,19100.0
2006-05-30 11:30:00,5.62,5.63,5.62,5.62,3900.0,4.5871,4.5953,4.5871,4.5871,3900.0
2006-05-30 11:35:00,5.63,5.63,5.62,5.62,2600.0,4.5953,4.5953,4.5871,4.5871,2600.0
2006-05-30 11:40:00,5.63,5.63,5.62,5.63,5400.0,4.5953,4.5953,4.5871,4.5953,5400.0
2006-05-30 11:45:00,5.63,5.63,5.62,5.62,8800.0,4.5953,4.5953,4.5871,4.5871,8800.0
2006-05-30 11:50:00,5.62,5.63,5.62,5.63,15000.0,4.5871,4.5953,4.5871,4.5953,15000.0
2006-05-30 11:55:00,5.62,5.65,5.62,5.65,27700.0,4.5871,4.6116,4.5871,4.6116,27700.0
2006-05-30 12:00:00,5.65,5.68,5.64,5.66,34100.0,4.6116,4.6361,4.6034,4.6198,34100.0
2006-05-30 12:05:00,5.67,5.67,5.61,5.61,46700.0,4.6279,4.6279,4.579,4.579,46700.0
2006-05-30 12:10:00,5.61,5.62,5.61,5.62,4300.0,4.579,4.5871,4.579,4.5871,4300.0
2006-05-30 12:15:00,5.61,5.63,5.61,5.63,20200.0,4.579,4.5953,4.579,4.5953,20200.0
2006-05-30 12:20:00,5.63,5.64,5.63,5.64,4900.0,4.5953,4.6034,4.5953,4.6034,4900.0
2006-05-30 12:25:00,5.64,5.68,5.63,5.68,13600.0,4.6034,4.6361,4.5953,4.6361,13600.0
2006-05-30 12:30:00,5.69,5.69,5.68,5.68,31500.0,4.6443,4.6443,4.6361,4.6361,31500.0
2006-05-30 12:35:00,5.68,5.68,5.66,5.67,29500.0,4.6361,4.6361,4.6198,4.6279,29500.0
2006-05-30 12:40:00,5.67,5.67,5.66,5.67,9800.0,4.6279,4.6279,4.6198,4.6279,9800.0
2006-05-30 12:45:00,5.66,5.67,5.66,5.67,5500.0,4.6198,4.6279,4.6198,4.6279,5500.0
2006-05-30 12:50:00,5.67,5.67,5.66,5.66,8300.0,4.6279,4.6279,4.6198,4.6198,8300.0
2006-05-30 12:55:00,5.67,5.67,5.66,5.66,27400.0,4.6279,4.6279,4.6198,4.6198,27400.0
2006-05-30 13:00:00,5.67,5.67,5.66,5.67,9700.0,4.6279,4.6279,4.6198,4.6279,9700.0
2006-05-30 13:05:00,5.66,5.67,5.66,5.66,23100.0,4.6198,4.6279,4.6198,4.6198,23100.0
2006-05-30 13:10:00,5.66,5.67,5.65,5.65,10800.0,4.6198,4.6279,4.6116,4.6116,10800.0
2006-05-30 13:15:00,5.65,5.66,5.65,5.65,5500.0,4.6116,4.6198,4.6116,4.6116,5500.0
2006-05-30 13:20:00,5.65,5.66,5.64,5.66,8300.0,4.6116,4.6198,4.6034,4.6198,8300.0
2006-05-30 13:25:00,5.65,5.66,5.64,5.65,9600.0,4.6116,4.6198,4.6034,4.6116,9600.0
2006-05-30 13:30:00,5.65,5.66,5.65,5.66,30300.0,4.6116,4.6198,4.6116,4.6198,30300.0
2006-05-30 13:35:00,5.67,5.67,5.65,5.65,34300.0,4.6279,4.6279,4.6116,4.6116,34300.0
2006-05-30 13:40:00,5.65,5.66,5.65,5.66,6500.0,4.6116,4.6198,4.6116,4.6198,6500.0
2006-05-30 13:45:00,5.65,5.66,5.64,5.64,30900.0,4.6116,4.6198,4.6034,4.6034,30900.0
2006-05-30 13:50:00,5.64,5.65,5.64,5.64,9300.0,4.6034,4.6116,4.6034,4.6034,9300.0
2006-05-30 13:55:00,5.65,5.65,5.64,5.64,9800.0,4.6116,4.6116,4.6034,4.6034,9800.0
2006-05-30 14:00:00,5.65,5.65,5.64,5.65,5300.0,4.6116,4.6116,4.6034,4.6116,5300.0
2006-05-30 14:05:00,5.64,5.65,5.64,5.65,3100.0,4.6034,4.6116,4.6034,4.6116,3100.0
2006-05-30 14:10:00,5.64,5.65,5.64,5.64,8400.0,4.6034,4.6116,4.6034,4.6034,8400.0
2006-05-30 14:15:00,5.65,5.65,5.64,5.65,5300.0,4.6116,4.6116,4.6034,4.6116,5300.0
2006-05-30 14:20:00,5.65,5.66,5.64,5.65,21900.0,4.6116,4.6198,4.6034,4.6116,21900.0
2006-05-30 14:25:00,5.65,5.65,5.64,5.64,14800.0,4.6116,4.6116,4.6034,4.6034,14800.0
2006-05-30 14:30:00,5.65,5.65,5.64,5.65,15800.0,4.6116,4.6116,4.6034,4.6116,15800.0
2006-05-30 14:35:00,5.64,5.65,5.64,5.64,4400.0,4.6034,4.6116,4.6034,4.6034,4400.0
2006-05-30 14:40:00,5.64,5.66,5.64,5.66,23000.0,4.6034,4.6198,4.6034,4.6198,23000.0
2006-05-30 14:45:00,5.66,5.67,5.65,5.65,27800.0,4.6198,4.6279,4.6116,4.6116,27800.0
2006-05-30 14:50:00,5.65,5.66,5.65,5.65,10700.0,4.6116,4.6198,4.6116,4.6116,10700.0
2006-05-30 14:55:00,5.65,5.65,5.64,5.64,26600.0,4.6116,4.6116,4.6034,4.6034,26600.0
2006-05-30 15:00:00,5.64,5.65,5.64,5.64,9600.0,4.6034,4.6116,4.6034,4.6034,9600.0
2006-05-30 15:05:00,5.64,5.66,5.64,5.64,21300.0,4.6034,4.6198,4.6034,4.6034,21300.0
2006-05-30 15:10:00,5.64,5.65,5.64,5.64,12100.0,4.6034,4.6116,4.6034,4.6034,12100.0
2006-05-30 15:15:00,5.65,5.65,5.62,5.63,54600.0,4.6116,4.6116,4.5871,4.5953,54600.0
2006-05-30 15:20:00,5.63,5.63,5.61,5.62,25100.0,4.5953,4.5953,4.579,4.5871,25100.0
2006-05-30 15:25:00,5.62,5.64,5.62,5.63,35600.0,4.5871,4.6034,4.5871,4.5953,35600.0
2006-05-30 15:30:00,5.63,5.64,5.62,5.62,43200.0,4.5953,4.6034,4.5871,4.5871,43200.0
2006-05-30 15:35:00,5.62,5.64,5.62,5.63,73900.0,4.5871,4.6034,4.5871,4.5953,73900.0
2006-05-30 15:40:00,5.63,5.63,5.61,5.62,120700.0,4.5953,4.5953,4.579,4.5871,120700.0
2006-05-30 15:45:00,5.62,5.63,5.62,5.62,65100.0,4.5871,4.5953,4.5871,4.5871,65100.0
2006-05-30 15:50:00,5.62,5.63,5.61,5.62,120300.0,4.5871,4.5953,4.579,4.5871,120300.0
2006-05-30 15:55:00,5.62,5.63,5.59,5.6,189300.0,4.5871,4.5953,4.5626,4.5708,189300.0
2006-05-31 09:30:00,5.64,5.67,5.62,5.62,92600.0,4.6034,4.6279,4.5871,4.5871,92600.0
2006-05-31 09:35:00,5.62,5.62,5.56,5.57,108200.0,4.5871,4.5871,4.5381,4.5463,108200.0
2006-05-31 09:40:00,5.57,5.58,5.52,5.55,267400.0,4.5463,4.5545,4.5055,4.53,267400.0
2006-05-31 09:45:00,5.54,5.55,5.54,5.55,62400.0,4.5218,4.53,4.5218,4.53,62400.0
2006-05-31 09:50:00,5.54,5.55,5.49,5.49,87700.0,4.5218,4.53,4.481,4.481,87700.0
2006-05-31 09:55:00,5.49,5.52,5.48,5.5,63800.0,4.481,4.5055,4.4729,4.4892,63800.0
2006-05-31 10:00:00,5.49,5.5,5.48,5.49,49100.0,4.481,4.4892,4.4729,4.481,49100.0
2006-05-31 10:05:00,5.49,5.5,5.46,5.48,86600.0,4.481,4.4892,4.4565,4.4729,86600.0
2006-05-31 10:10:00,5.48,5.49,5.48,5.49,43300.0,4.4729,4.481,4.4729,4.481,43300.0
2006-05-31 10:15:00,5.49,5.51,5.48,5.51,62400.0,4.481,4.4973,4.4729,4.4973,62400.0
2006-05-31 10:20:00,5.5,5.56,5.5,5.54,49200.0,4.4892,4.5381,4.4892,4.5218,49200.0
2006-05-31 10:25:00,5.55,5.56,5.54,5.56,90600.0,4.53,4.5381,4.5218,4.5381,90600.0
2006-05-31 10:30:00,5.55,5.59,5.55,5.58,50700.0,4.53,4.5626,4.53,4.5545,50700.0
2006-05-31 10:35:00,5.58,5.58,5.56,5.58,21100.0,4.5545,4.5545,4.5381,4.5545,21100.0
2006-05-31 10:40:00,5.58,5.59,5.57,5.58,8000.0,4.5545,4.5626,4.5463,4.5545,8000.0
2006-05-31 10:45:00,5.59,5.59,5.58,5.59,17700.0,4.5626,4.5626,4.5545,4.5626,17700.0
2006-05-31 10:50:00,5.59,5.62,5.59,5.61,24900.0,4.5626,4.5871,4.5626,4.579,24900.0
2006-05-31 10:55:00,5.61,5.62,5.61,5.61,40400.0,4.579,4.5871,4.579,4.579,40400.0
2006-05-31 11:00:00,5.62,5.64,5.61,5.64,38800.0,4.5871,4.6034,4.579,4.6034,38800.0
2006-05-31 11:05:00,5.64,5.65,5.64,5.64,20600.0,4.6034,4.6116,4.6034,4.6034,20600.0
2006-05-31 11:10:00,5.64,5.64,5.62,5.62,17300.0,4.6034,4.6034,4.5871,4.5871,17300.0
2006-05-31 11:15:00,5.62,5.63,5.62,5.63,400.0,4.5871,4.5953,4.5871,4.5953,400.0
2006-05-31 11:20:00,5.62,5.65,5.62,5.65,18200.0,4.5871,4.6116,4.5871,4.6116,18200.0
2006-05-31 11:25:00,5.65,5.65,5.64,5.65,4000.0,4.6116,4.6116,4.6034,4.6116,4000.0
2006-05-31 11:30:00,5.65,5.65,5.64,5.64,1500.0,4.6116,4.6116,4.6034,4.6034,1500.0
2006-05-31 11:35:00,5.64,5.65,5.62,5.62,17000.0,4.6034,4.6116,4.5871,4.5871,17000.0
2006-05-31 11:40:00,5.62,5.64,5.61,5.63,47200.0,4.5871,4.6034,4.579,4.5953,47200.0
2006-05-31 11:45:00,5.63,5.64,5.63,5.64,10200.0,4.5953,4.6034,4.5953,4.6034,10200.0
2006-05-31 11:50:00,5.65,5.68,5.64,5.68,64800.0,4.6116,4.6361,4.6034,4.6361,64800.0
2006-05-31 11:55:00,5.68,5.69,5.68,5.68,14000.0,4.6361,4.6443,4.6361,4.6361,14000.0
2006-05-31 12:00:00,5.69,5.69,5.68,5.69,17000.0,4.6443,4.6443,4.6361,4.6443,17000.0
2006-05-31 12:05:00,5.68,5.68,5.67,5.68,10900.0,4.6361,4.6361,4.6279,4.6361,10900.0
2006-05-31 12:10:00,5.68,5.68,5.67,5.68,6900.0,4.6361,4.6361,4.6279,4.6361,6900.0
2006-05-31 12:15:00,5.68,5.69,5.68,5.68,23200.0,4.6361,4.6443,4.6361,4.6361,23200.0
2006-05-31 12:20:00,5.69,5.72,5.68,5.71,70200.0,4.6443,4.6687,4.6361,4.6606,70200.0
2006-05-31 12:25:00,5.71,5.71,5.7,5.71,37800.0,4.6606,4.6606,4.6524,4.6606,37800.0
2006-05-31 12:30:00,5.71,5.71,5.7,5.7,12700.0,4.6606,4.6606,4.6524,4.6524,12700.0
2006-05-31 12:35:00,5.71,5.71,5.7,5.71,5900.0,4.6606,4.6606,4.6524,4.6606,5900.0
2006-05-31 12:40:00,5.7,5.71,5.7,5.71,6700.0,4.6524,4.6606,4.6524,4.6606,6700.0
2006-05-31 12:45:00,5.7,5.71,5.7,5.7,36000.0,4.6524,4.6606,4.6524,4.6524,36000.0
2006-05-31 12:50:00,5.71,5.73,5.7,5.72,101300.0,4.6606,4.6769,4.6524,4.6687,101300.0
2006-05-31 12:55:00,5.72,5.73,5.72,5.72,10100.0,4.6687,4.6769,4.6687,4.6687,10100.0
2006-05-31 13:00:00,5.72,5.73,5.72,5.73,13700.0,4.6687,4.6769,4.6687,4.6769,13700.0
2006-05-31 13:05:00,5.72,5.72,5.7,5.71,21200.0,4.6687,4.6687,4.6524,4.6606,21200.0
2006-05-31 13:10:00,5.7,5.71,5.7,5.71,21800.0,4.6524,4.6606,4.6524,4.6606,21800.0
2006-05-31 13:15:00,5.71,5.71,5.7,5.7,5300.0,4.6606,4.6606,4.6524,4.6524,5300.0
2006-05-31 13:20:00,5.71,5.72,5.71,5.71,30500.0,4.6606,4.6687,4.6606,4.6606,30500.0
2006-05-31 13:25:00,5.72,5.72,5.71,5.71,21700.0,4.6687,4.6687,4.6606,4.6606,21700.0
2006-05-31 13:30:00,5.71,5.72,5.7,5.7,18600.0,4.6606,4.6687,4.6524,4.6524,18600.0
2006-05-31 13:35:00,5.7,5.71,5.7,5.7,24000.0,4.6524,4.6606,4.6524,4.6524,24000.0
2006-05-31 13:40:00,5.7,5.71,5.7,5.7,8500.0,4.6524,4.6606,4.6524,4.6524,8500.0
2006-05-31 13:45:00,5.7,5.71,5.7,5.71,4200.0,4.6524,4.6606,4.6524,4.6606,4200.0
2006-05-31 13:50:00,5.7,5.7,5.7,5.7,18700.0,4.6524,4.6524,4.6524,4.6524,18700.0
2006-05-31 13:55:00,5.7,5.71,5.69,5.71,24300.0,4.6524,4.6606,4.6443,4.6606,24300.0
2006-05-31 14:00:00,5.7,5.71,5.7,5.7,76400.0,4.6524,4.6606,4.6524,4.6524,76400.0
2006-05-31 14:05:00,5.7,5.72,5.7,5.71,44100.0,4.6524,4.6687,4.6524,4.6606,44100.0
2006-05-31 14:10:00,5.71,5.72,5.65,5.66,84100.0,4.6606,4.6687,4.6116,4.6198,84100.0
2006-05-31 14:15:00,5.65,5.66,5.65,5.65,28000.0,4.6116,4.6198,4.6116,4.6116,28000.0
2006-05-31 14:20:00,5.65,5.68,5.65,5.67,29000.0,4.6116,4.6361,4.6116,4.6279,29000.0
2006-05-31 14:25:00,5.67,5.67,5.65,5.65,7200.0,4.6279,4.6279,4.6116,4.6116,7200.0
2006-05-31 14:30:00,5.65,5.67,5.65,5.66,14000.0,4.6116,4.6279,4.6116,4.6198,14000.0
2006-05-31 14:35:00,5.66,5.66,5.66,5.66,4500.0,4.6198,4.6198,4.6198,4.6198,4500.0
2006-05-31 14:40:00,5.66,5.67,5.63,5.63,14400.0,4.6198,4.6279,4.5953,4.5953,14400.0
2006-05-31 14:45:00,5.64,5.64,5.63,5.64,4400.0,4.6034,4.6034,4.5953,4.6034,4400.0
2006-05-31 14:50:00,5.64,5.64,5.59,5.6,39500.0,4.6034,4.6034,4.5626,4.5708,39500.0
2006-05-31 14:55:00,5.61,5.64,5.6,5.64,13200.0,4.579,4.6034,4.5708,4.6034,13200.0
2006-05-31 15:00:00,5.64,5.64,5.64,5.64,8400.0,4.6034,4.6034,4.6034,4.6034,8400.0
2006-05-31 15:05:00,5.64,5.65,5.62,5.63,39300.0,4.6034,4.6116,4.5871,4.5953,39300.0
2006-05-31 15:10:00,5.63,5.64,5.62,5.62,18500.0,4.5953,4.6034,4.5871,4.5871,18500.0
2006-05-31 15:15:00,5.63,5.63,5.62,5.63,38400.0,4.5953,4.5953,4.5871,4.5953,38400.0
2006-05-31 15:20:00,5.63,5.65,5.63,5.65,44200.0,4.5953,4.6116,4.5953,4.6116,44200.0
2006-05-31 15:25:00,5.64,5.65,5.64,5.64,22400.0,4.6034,4.6116,4.6034,4.6034,22400.0
2006-05-31 15:30:00,5.64,5.65,5.64,5.64,16700.0,4.6034,4.6116,4.6034,4.6034,16700.0
2006-05-31 15:35:00,5.64,5.65,5.64,5.64,14000.0,4.6034,4.6116,4.6034,4.6034,14000.0
2006-05-31 15:40:00,5.64,5.65,5.64,5.65,35000.0,4.6034,4.6116,4.6034,4.6116,35000.0
2006-05-31 15:45:00,5.64,5.67,5.64,5.67,38600.0,4.6034,4.6279,4.6034,4.6279,38600.0
2006-05-31 15:50:00,5.67,5.68,5.67,5.68,33500.0,4.6279,4.6361,4.6279,4.6361,33500.0
2006-05-31 15:55:00,5.67,5.68,5.65,5.67,71900.0,4.6279,4.6361,4.6116,4.6279,71900.0
2006-06-01 09:30:00,5.64,5.75,5.64,5.74,21400.0,4.6034,4.6932,4.6034,4.6851,21400.0
2006-06-01 09:35:00,5.74,5.77,5.73,5.75,51000.0,4.6851,4.7096,4.6769,4.6932,51000.0
2006-06-01 09:40:00,5.75,5.78,5.75,5.77,26400.0,4.6932,4.7177,4.6932,4.7096,26400.0
2006-06-01 09:45:00,5.77,5.79,5.76,5.78,60400.0,4.7096,4.7259,4.7014,4.7177,60400.0
2006-06-01 09:50:00,5.78,5.79,5.77,5.79,42600.0,4.7177,4.7259,4.7096,4.7259,42600.0
2006-06-01 09:55:00,5.78,5.79,5.76,5.77,11700.0,4.7177,4.7259,4.7014,4.7096,11700.0
2006-06-01 10:00:00,5.76,5.79,5.76,5.77,69100.0,4.7014,4.7259,4.7014,4.7096,69100.0
2006-06-01 10:05:00,5.76,5.82,5.74,5.81,155500.0,4.7014,4.7504,4.6851,4.7422,155500.0
2006-06-01 10:10:00,5.81,5.85,5.8,5.83,106400.0,4.7422,4.7749,4.734,4.7585,106400.0
2006-06-01 10:15:00,5.83,5.83,5.8,5.8,75100.0,4.7585,4.7585,4.734,4.734,75100.0
2006-06-01 10:20:00,5.81,5.81,5.8,5.8,4700.0,4.7422,4.7422,4.734,4.734,4700.0
2006-06-01 10:25:00,5.8,5.85,5.8,5.85,77300.0,4.734,4.7749,4.734,4.7749,77300.0
2006-06-01 10:30:00,5.85,5.92,5.85,5.87,152600.0,4.7749,4.832,4.7749,4.7912,152600.0
2006-06-01 10:35:00,5.88,5.95,5.85,5.94,148100.0,4.7993,4.8565,4.7749,4.8483,148100.0
2006-06-01 10:40:00,5.94,5.94,5.9,5.92,87500.0,4.8483,4.8483,4.8157,4.832,87500.0
2006-06-01 10:45:00,5.93,5.93,5.91,5.93,35000.0,4.8401,4.8401,4.8238,4.8401,35000.0
2006-06-01 10:50:00,5.92,5.94,5.91,5.93,52700.0,4.832,4.8483,4.8238,4.8401,52700.0
2006-06-01 10:55:00,5.94,5.98,5.92,5.95,127000.0,4.8483,4.881,4.832,4.8565,127000.0
2006-06-01 11:00:00,5.95,5.96,5.95,5.95,27100.0,4.8565,4.8646,4.8565,4.8565,27100.0
2006-06-01 11:05:00,5.95,5.96,5.94,5.95,13100.0,4.8565,4.8646,4.8483,4.8565,13100.0
2006-06-01 11:10:00,5.94,5.96,5.94,5.96,34400.0,4.8483,4.8646,4.8483,4.8646,34400.0
2006-06-01 11:15:00,5.95,5.96,5.95,5.95,22200.0,4.8565,4.8646,4.8565,4.8565,22200.0
2006-06-01 11:20:00,5.95,5.97,5.94,5.95,63200.0,4.8565,4.8728,4.8483,4.8565,63200.0
2006-06-01 11:25:00,5.95,5.95,5.95,5.95,14500.0,4.8565,4.8565,4.8565,4.8565,14500.0
2006-06-01 11:30:00,5.95,5.95,5.95,5.95,14100.0,4.8565,4.8565,4.8565,4.8565,14100.0
2006-06-01 11:35:00,5.95,5.95,5.95,5.95,10000.0,4.8565,4.8565,4.8565,4.8565,10000.0
2006-06-01 11:40:00,5.95,5.95,5.93,5.93,17400.0,4.8565,4.8565,4.8401,4.8401,17400.0
2006-06-01 11:45:00,5.93,5.93,5.9,5.91,26100.0,4.8401,4.8401,4.8157,4.8238,26100.0
2006-06-01 11:50:00,5.91,5.91,5.9,5.91,17800.0,4.8238,4.8238,4.8157,4.8238,17800.0
2006-06-01 11:55:00,5.9,5.91,5.9,5.9,31800.0,4.8157,4.8238,4.8157,4.8157,31800.0
2006-06-01 12:00:00,5.9,5.94,5.9,5.92,38400.0,4.8157,4.8483,4.8157,4.832,38400.0
2006-06-01 12:05:00,5.92,5.93,5.89,5.9,19400.0,4.832,4.8401,4.8075,4.8157,19400.0
2006-06-01 12:10:00,5.9,5.9,5.88,5.89,14600.0,4.8157,4.8157,4.7993,4.8075,14600.0
2006-06-01 12:15:00,5.88,5.92,5.87,5.91,77800.0,4.7993,4.832,4.7912,4.8238,77800.0
2006-06-01 12:20:00,5.9,5.91,5.9,5.91,1500.0,4.8157,4.8238,4.8157,4.8238,1500.0
2006-06-01 12:25:00,5.9,5.91,5.9,5.9,4600.0,4.8157,4.8238,4.8157,4.8157,4600.0
2006-06-01 12:30:00,5.9,5.91,5.9,5.9,2500.0,4.8157,4.8238,4.8157,4.8157,2500.0
2006-06-01 12:35:00,5.91,5.91,5.9,5.9,2000.0,4.8238,4.8238,4.8157,4.8157,2000.0
2006-06-01 12:40:00,5.91,5.91,5.89,5.89,8500.0,4.8238,4.8238,4.8075,4.8075,8500.0
2006-06-01 12:45:00,5.89,5.9,5.89,5.89,2200.0,4.8075,4.8157,4.8075,4.8075,2200.0
2006-06-01 12:50:00,5.89,5.9,5.88,5.89,15200.0,4.8075,4.8157,4.7993,4.8075,15200.0
2006-06-01 12:55:00,5.88,5.89,5.88,5.89,8100.0,4.7993,4.8075,4.7993,4.8075,8100.0
2006-06-01 13:00:00,5.89,5.89,5.88,5.88,6700.0,4.8075,4.8075,4.7993,4.7993,6700.0
2006-06-01 13:05:00,5.88,5.89,5.88,5.89,2600.0,4.7993,4.8075,4.7993,4.8075,2600.0
2006-06-01 13:10:00,5.89,5.9,5.88,5.89,20700.0,4.8075,4.8157,4.7993,4.8075,20700.0
2006-06-01 13:15:00,5.89,5.9,5.89,5.9,22200.0,4.8075,4.8157,4.8075,4.8157,22200.0
2006-06-01 13:20:00,5.9,5.9,5.9,5.9,45000.0,4.8157,4.8157,4.8157,4.8157,45000.0
2006-06-01 13:25:00,5.89,5.9,5.89,5.9,11300.0,4.8075,4.8157,4.8075,4.8157,11300.0
2006-06-01 13:30:00,5.89,5.9,5.89,5.89,7800.0,4.8075,4.8157,4.8075,4.8075,7800.0
2006-06-01 13:35:00,5.9,5.91,5.89,5.9,23200.0,4.8157,4.8238,4.8075,4.8157,23200.0
2006-06-01 13:40:00,5.9,5.92,5.9,5.92,25000.0,4.8157,4.832,4.8157,4.832,25000.0
2006-06-01 13:45:00,5.92,5.95,5.92,5.94,42600.0,4.832,4.8565,4.832,4.8483,42600.0
2006-06-01 13:50:00,5.94,5.95,5.93,5.94,19400.0,4.8483,4.8565,4.8401,4.8483,19400.0
2006-06-01 13:55:00,5.94,5.95,5.93,5.94,30800.0,4.8483,4.8565,4.8401,4.8483,30800.0
2006-06-01 14:00:00,5.95,5.98,5.95,5.98,64600.0,4.8565,4.881,4.8565,4.881,64600.0
2006-06-01 14:05:00,5.97,5.98,5.97,5.98,29700.0,4.8728,4.881,4.8728,4.881,29700.0
2006-06-01 14:10:00,5.97,5.98,5.97,5.97,10700.0,4.8728,4.881,4.8728,4.8728,10700.0
2006-06-01 14:15:00,5.97,5.98,5.97,5.98,11700.0,4.8728,4.881,4.8728,4.881,11700.0
2006-06-01 14:20:00,5.98,5.98,5.97,5.97,27900.0,4.881,4.881,4.8728,4.8728,27900.0
2006-06-01 14:25:00,5.97,5.98,5.97,5.97,7300.0,4.8728,4.881,4.8728,4.8728,7300.0
2006-06-01 14:30:00,5.97,5.98,5.96,5.96,16600.0,4.8728,4.881,4.8646,4.8646,16600.0
2006-06-01 14:35:00,5.96,5.97,5.96,5.97,11200.0,4.8646,4.8728,4.8646,4.8728,11200.0
2006-06-01 14:40:00,5.96,5.97,5.96,5.97,21300.0,4.8646,4.8728,4.8646,4.8728,21300.0
2006-06-01 14:45:00,5.96,5.97,5.96,5.97,24400.0,4.8646,4.8728,4.8646,4.8728,24400.0
2006-06-01 14:50:00,5.97,5.98,5.96,5.97,58400.0,4.8728,4.881,4.8646,4.8728,58400.0
2006-06-01 14:55:00,5.97,5.98,5.96,5.97,28600.0,4.8728,4.881,4.8646,4.8728,28600.0
2006-06-01 15:00:00,5.98,5.98,5.97,5.97,10900.0,4.881,4.881,4.8728,4.8728,10900.0
2006-06-01 15:05:00,5.98,5.98,5.97,5.97,9200.0,4.881,4.881,4.8728,4.8728,9200.0
2006-06-01 15:10:00,5.97,5.98,5.97,5.97,19700.0,4.8728,4.881,4.8728,4.8728,19700.0
2006-06-01 15:15:00,5.97,5.98,5.97,5.98,23500.0,4.8728,4.881,4.8728,4.881,23500.0
2006-06-01 15:20:00,5.98,6.01,5.97,6.0,195600.0,4.881,4.9054,4.8728,4.8973,195600.0
2006-06-01 15:25:00,6.01,6.01,5.99,6.0,199600.0,4.9054,4.9054,4.8891,4.8973,199600.0
2006-06-01 15:30:00,6.0,6.02,6.0,6.02,49400.0,4.8973,4.9136,4.8973,4.9136,49400.0
2006-06-01 15:35:00,6.01,6.02,6.0,6.0,28600.0,4.9054,4.9136,4.8973,4.8973,28600.0
2006-06-01 15:40:00,6.0,6.01,6.0,6.01,53300.0,4.8973,4.9054,4.8973,4.9054,53300.0
2006-06-01 15:45:00,6.01,6.02,6.0,6.01,72200.0,4.9054,4.9136,4.8973,4.9054,72200.0
2006-06-01 15:50:00,6.02,6.02,6.0,6.01,59400.0,4.9136,4.9136,4.8973,4.9054,59400.0
2006-06-01 15:55:00,6.0,6.02,6.0,6.02,118900.0,4.8973,4.9136,4.8973,4.9136,118900.0
2006-06-02 09:30:00,6.09,6.1,6.04,6.05,101100.0,4.9707,4.9789,4.9299,4.9381,101100.0
2006-06-02 09:35:00,6.05,6.11,6.05,6.1,66500.0,4.9381,4.9871,4.9381,4.9789,66500.0
2006-06-02 09:40:00,6.1,6.11,6.02,6.02,128000.0,4.9789,4.9871,4.9136,4.9136,128000.0
2006-06-02 09:45:00,6.02,6.08,6.02,6.04,114300.0,4.9136,4.9626,4.9136,4.9299,114300.0
2006-06-02 09:50:00,6.04,6.06,6.01,6.02,79600.0,4.9299,4.9463,4.9054,4.9136,79600.0
2006-06-02 09:55:00,6.01,6.01,5.98,5.99,81300.0,4.9054,4.9054,4.881,4.8891,81300.0
2006-06-02 10:00:00,5.99,6.03,5.99,6.03,76200.0,4.8891,4.9218,4.8891,4.9218,76200.0
2006-06-02 10:05:00,6.03,6.04,6.01,6.03,117600.0,4.9218,4.9299,4.9054,4.9218,117600.0
2006-06-02 10:10:00,6.02,6.03,6.01,6.02,33300.0,4.9136,4.9218,4.9054,4.9136,33300.0
2006-06-02 10:15:00,6.01,6.02,5.98,5.98,75100.0,4.9054,4.9136,4.881,4.881,75100.0
2006-06-02 10:20:00,5.97,6.0,5.97,5.99,45000.0,4.8728,4.8973,4.8728,4.8891,45000.0
2006-06-02 10:25:00,6.0,6.0,5.98,5.99,23300.0,4.8973,4.8973,4.881,4.8891,23300.0
2006-06-02 10:30:00,5.99,6.0,5.98,5.98,36200.0,4.8891,4.8973,4.881,4.881,36200.0
2006-06-02 10:35:00,5.98,5.98,5.96,5.97,19100.0,4.881,4.881,4.8646,4.8728,19100.0
2006-06-02 10:40:00,5.97,6.0,5.96,5.98,73200.0,4.8728,4.8973,4.8646,4.881,73200.0
2006-06-02 10:45:00,5.99,5.99,5.98,5.98,12300.0,4.8891,4.8891,4.881,4.881,12300.0
2006-06-02 10:50:00,5.99,5.99,5.98,5.99,8200.0,4.8891,4.8891,4.881,4.8891,8200.0
2006-06-02 10:55:00,5.99,5.99,5.98,5.98,7600.0,4.8891,4.8891,4.881,4.881,7600.0
2006-06-02 11:00:00,5.99,5.99,5.98,5.99,17100.0,4.8891,4.8891,4.881,4.8891,17100.0
2006-06-02 11:05:00,5.99,6.0,5.96,5.96,30700.0,4.8891,4.8973,4.8646,4.8646,30700.0
2006-06-02 11:10:00,5.97,5.98,5.96,5.96,28300.0,4.8728,4.881,4.8646,4.8646,28300.0
2006-06-02 11:15:00,5.96,5.97,5.96,5.96,26400.0,4.8646,4.8728,4.8646,4.8646,26400.0
2006-06-02 11:20:00,5.96,5.99,5.95,5.98,31900.0,4.8646,4.8891,4.8565,4.881,31900.0
2006-06-02 11:25:00,5.99,6.01,5.98,6.0,50900.0,4.8891,4.9054,4.881,4.8973,50900.0
2006-06-02 11:30:00,6.0,6.01,6.0,6.0,27000.0,4.8973,4.9054,4.8973,4.8973,27000.0
2006-06-02 11:35:00,6.01,6.05,5.99,6.04,121700.0,4.9054,4.9381,4.8891,4.9299,121700.0
2006-06-02 11:40:00,6.03,6.05,6.03,6.03,95900.0,4.9218,4.9381,4.9218,4.9218,95900.0
2006-06-02 11:45:00,6.02,6.03,5.99,6.01,68200.0,4.9136,4.9218,4.8891,4.9054,68200.0
2006-06-02 11:50:00,6.0,6.01,5.98,5.98,44100.0,4.8973,4.9054,4.881,4.881,44100.0
2006-06-02 11:55:00,5.99,5.99,5.97,5.98,33900.0,4.8891,4.8891,4.8728,4.881,33900.0
2006-06-02 12:00:00,5.98,5.99,5.97,5.98,11400.0,4.881,4.8891,4.8728,4.881,11400.0
2006-06-02 12:05:00,5.98,5.99,5.98,5.99,15400.0,4.881,4.8891,4.881,4.8891,15400.0
2006-06-02 12:10:00,5.98,5.99,5.97,5.98,7600.0,4.881,4.8891,4.8728,4.881,7600.0
2006-06-02 12:15:00,5.98,5.98,5.97,5.97,6600.0,4.881,4.881,4.8728,4.8728,6600.0
2006-06-02 12:20:00,5.97,5.98,5.97,5.97,12800.0,4.8728,4.881,4.8728,4.8728,12800.0
2006-06-02 12:25:00,5.98,5.98,5.97,5.98,9900.0,4.881,4.881,4.8728,4.881,9900.0
2006-06-02 12:30:00,5.97,5.98,5.97,5.98,4400.0,4.8728,4.881,4.8728,4.881,4400.0
2006-06-02 12:35:00,5.98,5.98,5.97,5.97,31300.0,4.881,4.881,4.8728,4.8728,31300.0
2006-06-02 12:40:00,5.97,5.99,5.97,5.97,107800.0,4.8728,4.8891,4.8728,4.8728,107800.0
2006-06-02 12:45:00,5.97,5.98,5.97,5.97,44900.0,4.8728,4.881,4.8728,4.8728,44900.0
2006-06-02 12:50:00,5.97,5.98,5.97,5.97,19700.0,4.8728,4.881,4.8728,4.8728,19700.0
2006-06-02 12:55:00,5.97,5.99,5.97,5.98,86100.0,4.8728,4.8891,4.8728,4.881,86100.0
2006-06-02 13:00:00,5.98,5.99,5.98,5.98,76800.0,4.881,4.8891,4.881,4.881,76800.0
2006-06-02 13:05:00,5.98,5.99,5.98,5.99,14100.0,4.881,4.8891,4.881,4.8891,14100.0
2006-06-02 13:10:00,5.98,5.99,5.98,5.99,9700.0,4.881,4.8891,4.881,4.8891,9700.0
2006-06-02 13:15:00,5.98,6.0,5.98,5.99,34400.0,4.881,4.8973,4.881,4.8891,34400.0
2006-06-02 13:20:00,6.0,6.0,5.99,5.99,4700.0,4.8973,4.8973,4.8891,4.8891,4700.0
2006-06-02 13:25:00,6.0,6.01,6.0,6.01,26800.0,4.8973,4.9054,4.8973,4.9054,26800.0
2006-06-02 13:30:00,6.01,6.03,6.01,6.02,58500.0,4.9054,4.9218,4.9054,4.9136,58500.0
2006-06-02 13:35:00,6.03,6.04,6.02,6.02,40000.0,4.9218,4.9299,4.9136,4.9136,40000.0
2006-06-02 13:40:00,6.02,6.03,6.01,6.01,5700.0,4.9136,4.9218,4.9054,4.9054,5700.0
2006-06-02 13:45:00,6.01,6.02,6.01,6.01,24200.0,4.9054,4.9136,4.9054,4.9054,24200.0
2006-06-02 13:50:00,6.01,6.02,6.01,6.01,25300.0,4.9054,4.9136,4.9054,4.9054,25300.0
2006-06-02 13:55:00,6.01,6.06,6.01,6.05,72800.0,4.9054,4.9463,4.9054,4.9381,72800.0
2006-06-02 14:00:00,6.05,6.05,6.03,6.04,144700.0,4.9381,4.9381,4.9218,4.9299,144700.0
2006-06-02 14:05:00,6.04,6.06,6.04,6.06,67000.0,4.9299,4.9463,4.9299,4.9463,67000.0
2006-06-02 14:10:00,6.06,6.08,6.05,6.07,116700.0,4.9463,4.9626,4.9381,4.9544,116700.0
2006-06-02 14:15:00,6.08,6.08,6.03,6.03,36500.0,4.9626,4.9626,4.9218,4.9218,36500.0
2006-06-02 14:20:00,6.03,6.07,6.03,6.07,75900.0,4.9218,4.9544,4.9218,4.9544,75900.0
2006-06-02 14:25:00,6.06,6.07,6.06,6.06,41500.0,4.9463,4.9544,4.9463,4.9463,41500.0
2006-06-02 14:30:00,6.06,6.07,6.06,6.07,18700.0,4.9463,4.9544,4.9463,4.9544,18700.0
2006-06-02 14:35:00,6.06,6.07,6.06,6.07,114100.0,4.9463,4.9544,4.9463,4.9544,114100.0
2006-06-02 14:40:00,6.06,6.07,6.06,6.07,35300.0,4.9463,4.9544,4.9463,4.9544,35300.0
2006-06-02 14:45:00,6.07,6.08,6.06,6.07,39300.0,4.9544,4.9626,4.9463,4.9544,39300.0
2006-06-02 14:50:00,6.08,6.11,6.07,6.09,84600.0,4.9626,4.9871,4.9544,4.9707,84600.0
2006-06-02 14:55:00,6.08,6.1,6.08,6.09,73700.0,4.9626,4.9789,4.9626,4.9707,73700.0
2006-06-02 15:00:00,6.1,6.1,6.09,6.09,22200.0,4.9789,4.9789,4.9707,4.9707,22200.0
2006-06-02 15:05:00,6.1,6.1,6.09,6.09,38500.0,4.9789,4.9789,4.9707,4.9707,38500.0
2006-06-02 15:10:00,6.09,6.1,6.08,6.08,38400.0,4.9707,4.9789,4.9626,4.9626,38400.0
2006-06-02 15:15:00,6.08,6.09,6.08,6.08,31200.0,4.9626,4.9707,4.9626,4.9626,31200.0
2006-06-02 15:20:00,6.08,6.09,6.06,6.06,65400.0,4.9626,4.9707,4.9463,4.9463,65400.0
2006-06-02 15:25:00,6.06,6.07,6.06,6.07,67000.0,4.9463,4.9544,4.9463,4.9544,67000.0
2006-06-02 15:30:00,6.07,6.08,6.07,6.08,96300.0,4.9544,4.9626,4.9544,4.9626,96300.0
2006-06-02 15:35:00,6.08,6.08,6.07,6.07,65200.0,4.9626,4.9626,4.9544,4.9544,65200.0
2006-06-02 15:40:00,6.08,6.09,6.07,6.08,86000.0,4.9626,4.9707,4.9544,4.9626,86000.0
2006-06-02 15:45:00,6.08,6.09,6.08,6.09,77800.0,4.9626,4.9707,4.9626,4.9707,77800.0
2006-06-02 15:50:00,6.09,6.09,6.07,6.07,69800.0,4.9707,4.9707,4.9544,4.9544,69800.0
2006-06-02 15:55:00,6.07,6.08,6.06,6.07,145300.0,4.9544,4.9626,4.9463,4.9544,145300.0
2006-06-05 09:30:00,6.08,6.08,6.03,6.05,66100.0,4.9626,4.9626,4.9218,4.9381,66100.0
2006-06-05 09:35:00,6.05,6.05,5.98,5.98,118200.0,4.9381,4.9381,4.881,4.881,118200.0
2006-06-05 09:40:00,5.98,6.02,5.98,5.99,36000.0,4.881,4.9136,4.881,4.8891,36000.0
2006-06-05 09:45:00,6.0,6.0,5.98,5.98,22400.0,4.8973,4.8973,4.881,4.881,22400.0
2006-06-05 09:50:00,5.98,6.02,5.98,5.98,23900.0,4.881,4.9136,4.881,4.881,23900.0
2006-06-05 09:55:00,5.99,6.01,5.98,5.99,53000.0,4.8891,4.9054,4.881,4.8891,53000.0
2006-06-05 10:00:00,5.99,5.99,5.98,5.99,67900.0,4.8891,4.8891,4.881,4.8891,67900.0
2006-06-05 10:05:00,5.99,5.99,5.98,5.99,21600.0,4.8891,4.8891,4.881,4.8891,21600.0
2006-06-05 10:10:00,5.99,5.99,5.98,5.99,19600.0,4.8891,4.8891,4.881,4.8891,19600.0
2006-06-05 10:15:00,5.99,6.0,5.98,6.0,67400.0,4.8891,4.8973,4.881,4.8973,67400.0
2006-06-05 10:20:00,6.0,6.0,5.98,6.0,43400.0,4.8973,4.8973,4.881,4.8973,43400.0
2006-06-05 10:25:00,6.0,6.0,5.99,5.99,8000.0,4.8973,4.8973,4.8891,4.8891,8000.0
2006-06-05 10:30:00,5.99,6.01,5.99,6.01,18500.0,4.8891,4.9054,4.8891,4.9054,18500.0
2006-06-05 10:35:00,6.0,6.01,5.99,6.0,35200.0,4.8973,4.9054,4.8891,4.8973,35200.0
2006-06-05 10:40:00,6.0,6.0,5.99,5.99,30700.0,4.8973,4.8973,4.8891,4.8891,30700.0
2006-06-05 10:45:00,5.99,6.0,5.99,6.0,6500.0,4.8891,4.8973,4.8891,4.8973,6500.0
2006-06-05 10:50:00,5.99,6.0,5.99,6.0,6100.0,4.8891,4.8973,4.8891,4.8973,6100.0
2006-06-05 10:55:00,6.0,6.01,6.0,6.0,31800.0,4.8973,4.9054,4.8973,4.8973,31800.0
2006-06-05 11:00:00,6.0,6.01,6.0,6.01,5200.0,4.8973,4.9054,4.8973,4.9054,5200.0
2006-06-05 11:05:00,6.0,6.01,6.0,6.0,16200.0,4.8973,4.9054,4.8973,4.8973,16200.0
2006-06-05 11:10:00,6.0,6.01,6.0,6.0,90100.0,4.8973,4.9054,4.8973,4.8973,90100.0
2006-06-05 11:15:00,6.0,6.01,6.0,6.0,29000.0,4.8973,4.9054,4.8973,4.8973,29000.0
2006-06-05 11:20:00,6.0,6.01,5.99,5.99,29500.0,4.8973,4.9054,4.8891,4.8891,29500.0
2006-06-05 11:25:00,5.99,6.0,5.99,5.99,36000.0,4.8891,4.8973,4.8891,4.8891,36000.0
2006-06-05 11:30:00,5.99,5.99,5.98,5.99,12900.0,4.8891,4.8891,4.881,4.8891,12900.0
2006-06-05 11:35:00,5.98,5.99,5.97,5.98,17700.0,4.881,4.8891,4.8728,4.881,17700.0
2006-06-05 11:40:00,5.98,5.98,5.95,5.96,14400.0,4.881,4.881,4.8565,4.8646,14400.0
2006-06-05 11:45:00,5.95,5.97,5.95,5.97,24900.0,4.8565,4.8728,4.8565,4.8728,24900.0
2006-06-05 11:50:00,5.97,5.97,5.96,5.96,6100.0,4.8728,4.8728,4.8646,4.8646,6100.0
2006-06-05 11:55:00,5.96,5.97,5.96,5.96,5300.0,4.8646,4.8728,4.8646,4.8646,5300.0
2006-06-05 12:00:00,5.97,5.97,5.95,5.95,37200.0,4.8728,4.8728,4.8565,4.8565,37200.0
2006-06-05 12:05:00,5.95,5.95,5.94,5.95,51100.0,4.8565,4.8565,4.8483,4.8565,51100.0
2006-06-05 12:10:00,5.95,5.95,5.9,5.94,79300.0,4.8565,4.8565,4.8157,4.8483,79300.0
2006-06-05 12:15:00,5.93,5.93,5.93,5.93,3600.0,4.8401,4.8401,4.8401,4.8401,3600.0
2006-06-05 12:20:00,5.93,5.94,5.93,5.93,6500.0,4.8401,4.8483,4.8401,4.8401,6500.0
2006-06-05 12:25:00,5.94,5.94,5.93,5.93,6200.0,4.8483,4.8483,4.8401,4.8401,6200.0
2006-06-05 12:30:00,5.93,5.94,5.93,5.93,32600.0,4.8401,4.8483,4.8401,4.8401,32600.0
2006-06-05 12:35:00,5.94,5.94,5.93,5.93,1200.0,4.8483,4.8483,4.8401,4.8401,1200.0
2006-06-05 12:40:00,5.93,5.94,5.93,5.94,4300.0,4.8401,4.8483,4.8401,4.8483,4300.0
2006-06-05 12:45:00,5.94,5.96,5.94,5.94,65500.0,4.8483,4.8646,4.8483,4.8483,65500.0
2006-06-05 12:50:00,5.94,5.97,5.94,5.96,27900.0,4.8483,4.8728,4.8483,4.8646,27900.0
2006-06-05 12:55:00,5.96,5.97,5.95,5.96,20100.0,4.8646,4.8728,4.8565,4.8646,20100.0
2006-06-05 13:00:00,5.96,5.97,5.95,5.96,26700.0,4.8646,4.8728,4.8565,4.8646,26700.0
2006-06-05 13:05:00,5.96,5.98,5.96,5.97,77300.0,4.8646,4.881,4.8646,4.8728,77300.0
2006-06-05 13:10:00,5.97,5.98,5.97,5.97,24000.0,4.8728,4.881,4.8728,4.8728,24000.0
2006-06-05 13:15:00,5.97,5.98,5.97,5.97,3100.0,4.8728,4.881,4.8728,4.8728,3100.0
2006-06-05 13:20:00,5.97,5.98,5.97,5.97,5900.0,4.8728,4.881,4.8728,4.8728,5900.0
2006-06-05 13:25:00,5.97,5.98,5.97,5.98,800.0,4.8728,4.881,4.8728,4.881,800.0
2006-06-05 13:30:00,5.97,5.98,5.97,5.97,4300.0,4.8728,4.881,4.8728,4.8728,4300.0
2006-06-05 13:35:00,5.97,5.98,5.96,5.98,5000.0,4.8728,4.881,4.8646,4.881,5000.0
2006-06-05 13:40:00,5.97,5.98,5.97,5.97,13600.0,4.8728,4.881,4.8728,4.8728,13600.0
2006-06-05 13:45:00,5.97,5.98,5.96,5.97,10800.0,4.8728,4.881,4.8646,4.8728,10800.0
2006-06-05 13:50:00,5.97,5.98,5.97,5.97,5000.0,4.8728,4.881,4.8728,4.8728,5000.0
2006-06-05 13:55:00,5.97,5.98,5.96,5.97,23500.0,4.8728,4.881,4.8646,4.8728,23500.0
2006-06-05 14:00:00,5.97,5.97,5.94,5.94,50200.0,4.8728,4.8728,4.8483,4.8483,50200.0
2006-06-05 14:05:00,5.94,5.95,5.94,5.94,8400.0,4.8483,4.8565,4.8483,4.8483,8400.0
2006-06-05 14:10:00,5.94,5.96,5.91,5.92,174400.0,4.8483,4.8646,4.8238,4.832,174400.0
2006-06-05 14:15:00,5.92,5.92,5.89,5.89,46000.0,4.832,4.832,4.8075,4.8075,46000.0
2006-06-05 14:20:00,5.9,5.9,5.88,5.89,138500.0,4.8157,4.8157,4.7993,4.8075,138500.0
2006-06-05 14:25:00,5.89,5.9,5.89,5.89,50600.0,4.8075,4.8157,4.8075,4.8075,50600.0
2006-06-05 14:30:00,5.89,5.9,5.88,5.88,78800.0,4.8075,4.8157,4.7993,4.7993,78800.0
2006-06-05 14:35:00,5.88,5.88,5.86,5.86,83400.0,4.7993,4.7993,4.783,4.783,83400.0
2006-06-05 14:40:00,5.86,5.91,5.86,5.9,138400.0,4.783,4.8238,4.783,4.8157,138400.0
2006-06-05 14:45:00,5.9,5.91,5.89,5.9,65200.0,4.8157,4.8238,4.8075,4.8157,65200.0
2006-06-05 14:50:00,5.9,5.91,5.89,5.9,21300.0,4.8157,4.8238,4.8075,4.8157,21300.0
2006-06-05 14:55:00,5.9,5.9,5.89,5.89,4700.0,4.8157,4.8157,4.8075,4.8075,4700.0
2006-06-05 15:00:00,5.89,5.89,5.85,5.85,21600.0,4.8075,4.8075,4.7749,4.7749,21600.0
2006-06-05 15:05:00,5.85,5.86,5.84,5.85,60800.0,4.7749,4.783,4.7667,4.7749,60800.0
2006-06-05 15:10:00,5.85,6.06,5.82,5.82,55700.0,4.7749,4.9463,4.7504,4.7504,55700.0
2006-06-05 15:15:00,5.82,5.83,5.82,5.82,20200.0,4.7504,4.7585,4.7504,4.7504,20200.0
2006-06-05 15:20:00,5.83,5.84,5.82,5.83,81700.0,4.7585,4.7667,4.7504,4.7585,81700.0
2006-06-05 15:25:00,5.83,5.84,5.82,5.83,44100.0,4.7585,4.7667,4.7504,4.7585,44100.0
2006-06-05 15:30:00,5.82,5.83,5.82,5.83,24700.0,4.7504,4.7585,4.7504,4.7585,24700.0
2006-06-05 15:35:00,5.83,5.84,5.82,5.83,130800.0,4.7585,4.7667,4.7504,4.7585,130800.0
2006-06-05 15:40:00,5.83,5.84,5.82,5.84,49500.0,4.7585,4.7667,4.7504,4.7667,49500.0
2006-06-05 15:45:00,5.83,5.84,5.81,5.82,66900.0,4.7585,4.7667,4.7422,4.7504,66900.0
2006-06-05 15:50:00,5.83,5.83,5.81,5.82,53200.0,4.7585,4.7585,4.7422,4.7504,53200.0
2006-06-05 15:55:00,5.83,5.83,5.81,5.82,83300.0,4.7585,4.7585,4.7422,4.7504,83300.0
2006-06-06 09:30:00,5.98,5.98,5.78,5.84,67000.0,4.881,4.881,4.7177,4.7667,67000.0
2006-06-06 09:35:00,5.83,5.83,5.79,5.8,39600.0,4.7585,4.7585,4.7259,4.734,39600.0
2006-06-06 09:40:00,5.8,5.8,5.76,5.76,61300.0,4.734,4.734,4.7014,4.7014,61300.0
2006-06-06 09:45:00,5.76,5.78,5.74,5.75,108700.0,4.7014,4.7177,4.6851,4.6932,108700.0
2006-06-06 09:50:00,5.75,5.78,5.75,5.77,72600.0,4.6932,4.7177,4.6932,4.7096,72600.0
2006-06-06 09:55:00,5.78,5.79,5.77,5.79,25800.0,4.7177,4.7259,4.7096,4.7259,25800.0
2006-06-06 10:00:00,5.79,5.81,5.78,5.78,65300.0,4.7259,4.7422,4.7177,4.7177,65300.0
2006-06-06 10:05:00,5.78,5.79,5.76,5.78,63500.0,4.7177,4.7259,4.7014,4.7177,63500.0
2006-06-06 10:10:00,5.79,5.79,5.77,5.78,35200.0,4.7259,4.7259,4.7096,4.7177,35200.0
2006-06-06 10:15:00,5.79,5.8,5.78,5.79,85700.0,4.7259,4.734,4.7177,4.7259,85700.0
2006-06-06 10:20:00,5.79,5.86,5.79,5.85,301400.0,4.7259,4.783,4.7259,4.7749,301400.0
2006-06-06 10:25:00,5.85,5.85,5.82,5.84,46400.0,4.7749,4.7749,4.7504,4.7667,46400.0
2006-06-06 10:30:00,5.84,5.85,5.82,5.84,128300.0,4.7667,4.7749,4.7504,4.7667,128300.0
2006-06-06 10:35:00,5.84,5.9,5.81,5.81,49400.0,4.7667,4.8157,4.7422,4.7422,49400.0
2006-06-06 10:40:00,5.81,5.82,5.81,5.82,27500.0,4.7422,4.7504,4.7422,4.7504,27500.0
2006-06-06 10:45:00,5.81,5.82,5.8,5.8,50600.0,4.7422,4.7504,4.734,4.734,50600.0
2006-06-06 10:50:00,5.8,5.81,5.79,5.79,53800.0,4.734,4.7422,4.7259,4.7259,53800.0
2006-06-06 10:55:00,5.79,5.8,5.78,5.78,18700.0,4.7259,4.734,4.7177,4.7177,18700.0
2006-06-06 11:00:00,5.79,5.79,5.78,5.78,46300.0,4.7259,4.7259,4.7177,4.7177,46300.0
2006-06-06 11:05:00,5.78,5.79,5.76,5.77,40200.0,4.7177,4.7259,4.7014,4.7096,40200.0
2006-06-06 11:10:00,5.77,5.77,5.75,5.76,64300.0,4.7096,4.7096,4.6932,4.7014,64300.0
2006-06-06 11:15:00,5.75,5.76,5.75,5.75,43800.0,4.6932,4.7014,4.6932,4.6932,43800.0
2006-06-06 11:20:00,5.75,5.76,5.75,5.76,5400.0,4.6932,4.7014,4.6932,4.7014,5400.0
2006-06-06 11:25:00,5.76,5.76,5.75,5.76,8200.0,4.7014,4.7014,4.6932,4.7014,8200.0
2006-06-06 11:30:00,5.76,5.76,5.75,5.75,34600.0,4.7014,4.7014,4.6932,4.6932,34600.0
2006-06-06 11:35:00,5.75,5.75,5.72,5.72,59600.0,4.6932,4.6932,4.6687,4.6687,59600.0
2006-06-06 11:40:00,5.72,5.73,5.71,5.73,12200.0,4.6687,4.6769,4.6606,4.6769,12200.0
2006-06-06 11:45:00,5.73,5.73,5.72,5.73,11200.0,4.6769,4.6769,4.6687,4.6769,11200.0
2006-06-06 11:50:00,5.72,5.73,5.72,5.72,55500.0,4.6687,4.6769,4.6687,4.6687,55500.0
2006-06-06 11:55:00,5.71,5.71,5.69,5.71,91600.0,4.6606,4.6606,4.6443,4.6606,91600.0
2006-06-06 12:00:00,5.71,5.71,5.7,5.7,3800.0,4.6606,4.6606,4.6524,4.6524,3800.0
2006-06-06 12:05:00,5.7,5.71,5.7,5.71,14100.0,4.6524,4.6606,4.6524,4.6606,14100.0
2006-06-06 12:10:00,5.71,5.71,5.7,5.71,38100.0,4.6606,4.6606,4.6524,4.6606,38100.0
2006-06-06 12:15:00,5.71,5.71,5.7,5.71,20000.0,4.6606,4.6606,4.6524,4.6606,20000.0
2006-06-06 12:20:00,5.71,5.76,5.7,5.75,95700.0,4.6606,4.7014,4.6524,4.6932,95700.0
2006-06-06 12:25:00,5.75,5.76,5.75,5.76,4800.0,4.6932,4.7014,4.6932,4.7014,4800.0
2006-06-06 12:30:00,5.75,5.77,5.75,5.77,27000.0,4.6932,4.7096,4.6932,4.7096,27000.0
2006-06-06 12:35:00,5.77,5.77,5.76,5.77,5500.0,4.7096,4.7096,4.7014,4.7096,5500.0
2006-06-06 12:40:00,5.76,5.8,5.76,5.8,66600.0,4.7014,4.734,4.7014,4.734,66600.0
2006-06-06 12:45:00,5.79,5.81,5.79,5.8,77200.0,4.7259,4.7422,4.7259,4.734,77200.0
2006-06-06 12:50:00,5.79,5.81,5.78,5.81,46500.0,4.7259,4.7422,4.7177,4.7422,46500.0
2006-06-06 12:55:00,5.8,5.85,5.8,5.85,88800.0,4.734,4.7749,4.734,4.7749,88800.0
2006-06-06 13:00:00,5.84,5.85,5.8,5.81,46200.0,4.7667,4.7749,4.734,4.7422,46200.0
2006-06-06 13:05:00,5.81,5.83,5.81,5.83,14100.0,4.7422,4.7585,4.7422,4.7585,14100.0
2006-06-06 13:10:00,5.83,5.83,5.82,5.82,8300.0,4.7585,4.7585,4.7504,4.7504,8300.0
2006-06-06 13:15:00,5.83,5.83,5.82,5.82,16800.0,4.7585,4.7585,4.7504,4.7504,16800.0
2006-06-06 13:20:00,5.83,5.84,5.83,5.84,17900.0,4.7585,4.7667,4.7585,4.7667,17900.0
2006-06-06 13:25:00,5.84,5.84,5.83,5.83,38100.0,4.7667,4.7667,4.7585,4.7585,38100.0
2006-06-06 13:30:00,5.84,5.84,5.83,5.84,3400.0,4.7667,4.7667,4.7585,4.7667,3400.0
2006-06-06 13:35:00,5.84,5.84,5.83,5.84,26000.0,4.7667,4.7667,4.7585,4.7667,26000.0
2006-06-06 13:40:00,5.83,5.84,5.81,5.81,37800.0,4.7585,4.7667,4.7422,4.7422,37800.0
2006-06-06 13:45:00,5.81,5.81,5.8,5.8,9100.0,4.7422,4.7422,4.734,4.734,9100.0
2006-06-06 13:50:00,5.8,5.81,5.8,5.8,25200.0,4.734,4.7422,4.734,4.734,25200.0
2006-06-06 13:55:00,5.81,5.83,5.8,5.83,64100.0,4.7422,4.7585,4.734,4.7585,64100.0
2006-06-06 14:00:00,5.82,5.84,5.82,5.83,38700.0,4.7504,4.7667,4.7504,4.7585,38700.0
2006-06-06 14:05:00,5.84,5.86,5.83,5.85,64700.0,4.7667,4.783,4.7585,4.7749,64700.0
2006-06-06 14:10:00,5.85,5.86,5.82,5.82,55900.0,4.7749,4.783,4.7504,4.7504,55900.0
2006-06-06 14:15:00,5.83,5.86,5.82,5.84,143300.0,4.7585,4.783,4.7504,4.7667,143300.0
2006-06-06 14:20:00,5.85,5.86,5.83,5.83,99200.0,4.7749,4.783,4.7585,4.7585,99200.0
2006-06-06 14:25:00,5.84,5.85,5.83,5.84,50200.0,4.7667,4.7749,4.7585,4.7667,50200.0
2006-06-06 14:30:00,5.84,5.85,5.83,5.85,76800.0,4.7667,4.7749,4.7585,4.7749,76800.0
2006-06-06 14:35:00,5.85,5.85,5.84,5.85,12800.0,4.7749,4.7749,4.7667,4.7749,12800.0
2006-06-06 14:40:00,5.85,5.86,5.83,5.85,125900.0,4.7749,4.783,4.7585,4.7749,125900.0
2006-06-06 14:45:00,5.85,5.86,5.85,5.85,68100.0,4.7749,4.783,4.7749,4.7749,68100.0
2006-06-06 14:50:00,5.85,5.86,5.85,5.85,23900.0,4.7749,4.783,4.7749,4.7749,23900.0
2006-06-06 14:55:00,5.86,5.87,5.84,5.86,208000.0,4.783,4.7912,4.7667,4.783,208000.0
2006-06-06 15:00:00,5.86,5.87,5.84,5.84,80400.0,4.783,4.7912,4.7667,4.7667,80400.0
2006-06-06 15:05:00,5.84,5.85,5.84,5.85,7000.0,4.7667,4.7749,4.7667,4.7749,7000.0
2006-06-06 15:10:00,5.84,5.86,5.83,5.86,77000.0,4.7667,4.783,4.7585,4.783,77000.0
2006-06-06 15:15:00,5.85,5.86,5.84,5.85,36800.0,4.7749,4.783,4.7667,4.7749,36800.0
2006-06-06 15:20:00,5.86,5.86,5.85,5.85,42100.0,4.783,4.783,4.7749,4.7749,42100.0
2006-06-06 15:25:00,5.85,5.86,5.85,5.85,62600.0,4.7749,4.783,4.7749,4.7749,62600.0
2006-06-06 15:30:00,5.85,5.86,5.84,5.86,62300.0,4.7749,4.783,4.7667,4.783,62300.0
2006-06-06 15:35:00,5.86,5.88,5.79,5.83,421000.0,4.783,4.7993,4.7259,4.7585,421000.0
2006-06-06 15:40:00,5.82,5.83,5.79,5.79,155700.0,4.7504,4.7585,4.7259,4.7259,155700.0
2006-06-06 15:45:00,5.79,5.79,5.78,5.79,49600.0,4.7259,4.7259,4.7177,4.7259,49600.0
2006-06-06 15:50:00,5.78,5.79,5.77,5.78,126300.0,4.7177,4.7259,4.7096,4.7177,126300.0
2006-06-06 15:55:00,5.79,5.81,5.77,5.81,115600.0,4.7259,4.7422,4.7096,4.7422,115600.0
2006-06-07 09:30:00,5.81,5.93,5.8,5.91,60700.0,4.7422,4.8401,4.734,4.8238,60700.0
2006-06-07 09:35:00,5.9,5.91,5.79,5.84,110500.0,4.8157,4.8238,4.7259,4.7667,110500.0
2006-06-07 09:40:00,5.84,5.86,5.83,5.85,29000.0,4.7667,4.783,4.7585,4.7749,29000.0
2006-06-07 09:45:00,5.85,5.85,5.81,5.83,103200.0,4.7749,4.7749,4.7422,4.7585,103200.0
2006-06-07 09:50:00,5.83,5.84,5.83,5.84,4200.0,4.7585,4.7667,4.7585,4.7667,4200.0
2006-06-07 09:55:00,5.83,5.84,5.83,5.83,3400.0,4.7585,4.7667,4.7585,4.7585,3400.0
2006-06-07 10:00:00,5.84,5.91,5.84,5.87,97700.0,4.7667,4.8238,4.7667,4.7912,97700.0
2006-06-07 10:05:00,5.87,5.91,5.86,5.89,69600.0,4.7912,4.8238,4.783,4.8075,69600.0
2006-06-07 10:10:00,5.88,5.9,5.87,5.9,23000.0,4.7993,4.8157,4.7912,4.8157,23000.0
2006-06-07 10:15:00,5.9,5.9,5.86,5.87,98900.0,4.8157,4.8157,4.783,4.7912,98900.0
2006-06-07 10:20:00,5.87,5.88,5.81,5.86,128700.0,4.7912,4.7993,4.7422,4.783,128700.0
2006-06-07 10:25:00,5.86,5.86,5.85,5.85,43900.0,4.783,4.783,4.7749,4.7749,43900.0
2006-06-07 10:30:00,5.86,5.88,5.85,5.87,105300.0,4.783,4.7993,4.7749,4.7912,105300.0
2006-06-07 10:35:00,5.88,5.88,5.82,5.85,88000.0,4.7993,4.7993,4.7504,4.7749,88000.0
2006-06-07 10:40:00,5.84,5.86,5.84,5.85,4600.0,4.7667,4.783,4.7667,4.7749,4600.0
2006-06-07 10:45:00,5.85,5.85,5.85,5.85,3100.0,4.7749,4.7749,4.7749,4.7749,3100.0
2006-06-07 10:50:00,5.85,5.86,5.85,5.85,9600.0,4.7749,4.783,4.7749,4.7749,9600.0
2006-06-07 10:55:00,5.85,5.87,5.85,5.86,23500.0,4.7749,4.7912,4.7749,4.783,23500.0
2006-06-07 11:00:00,5.86,5.89,5.86,5.89,18100.0,4.783,4.8075,4.783,4.8075,18100.0
2006-06-07 11:05:00,5.89,5.89,5.86,5.86,9600.0,4.8075,4.8075,4.783,4.783,9600.0
2006-06-07 11:10:00,5.86,5.87,5.85,5.87,22500.0,4.783,4.7912,4.7749,4.7912,22500.0
2006-06-07 11:15:00,5.86,5.87,5.86,5.86,2800.0,4.783,4.7912,4.783,4.783,2800.0
2006-06-07 11:20:00,5.86,5.87,5.86,5.87,17100.0,4.783,4.7912,4.783,4.7912,17100.0
2006-06-07 11:25:00,5.87,5.88,5.87,5.87,20100.0,4.7912,4.7993,4.7912,4.7912,20100.0
2006-06-07 11:30:00,5.88,5.88,5.87,5.87,10600.0,4.7993,4.7993,4.7912,4.7912,10600.0
2006-06-07 11:35:00,5.87,5.88,5.87,5.88,7600.0,4.7912,4.7993,4.7912,4.7993,7600.0
2006-06-07 11:40:00,5.88,5.88,5.87,5.87,13400.0,4.7993,4.7993,4.7912,4.7912,13400.0
2006-06-07 11:45:00,5.88,5.89,5.88,5.89,28000.0,4.7993,4.8075,4.7993,4.8075,28000.0
2006-06-07 11:50:00,5.89,5.89,5.88,5.89,13000.0,4.8075,4.8075,4.7993,4.8075,13000.0
2006-06-07 11:55:00,5.89,5.9,5.88,5.9,17400.0,4.8075,4.8157,4.7993,4.8157,17400.0
2006-06-07 12:00:00,5.9,5.91,5.9,5.91,35700.0,4.8157,4.8238,4.8157,4.8238,35700.0
2006-06-07 12:05:00,5.91,5.92,5.9,5.91,33000.0,4.8238,4.832,4.8157,4.8238,33000.0
2006-06-07 12:10:00,5.9,5.91,5.9,5.91,20600.0,4.8157,4.8238,4.8157,4.8238,20600.0
2006-06-07 12:15:00,5.9,5.91,5.9,5.91,17000.0,4.8157,4.8238,4.8157,4.8238,17000.0
2006-06-07 12:20:00,5.9,5.91,5.89,5.89,55400.0,4.8157,4.8238,4.8075,4.8075,55400.0
2006-06-07 12:25:00,5.9,5.9,5.89,5.9,6400.0,4.8157,4.8157,4.8075,4.8157,6400.0
2006-06-07 12:30:00,5.89,5.89,5.87,5.87,21200.0,4.8075,4.8075,4.7912,4.7912,21200.0
2006-06-07 12:35:00,5.87,5.87,5.87,5.87,4800.0,4.7912,4.7912,4.7912,4.7912,4800.0
2006-06-07 12:40:00,5.87,5.88,5.86,5.86,5000.0,4.7912,4.7993,4.783,4.783,5000.0
2006-06-07 12:45:00,5.86,5.87,5.86,5.86,2600.0,4.783,4.7912,4.783,4.783,2600.0
2006-06-07 12:50:00,5.86,5.87,5.86,5.86,22500.0,4.783,4.7912,4.783,4.783,22500.0
2006-06-07 12:55:00,5.86,5.87,5.86,5.87,7500.0,4.783,4.7912,4.783,4.7912,7500.0
2006-06-07 13:00:00,5.87,5.87,5.85,5.86,11900.0,4.7912,4.7912,4.7749,4.783,11900.0
2006-06-07 13:05:00,5.86,5.86,5.85,5.85,8200.0,4.783,4.783,4.7749,4.7749,8200.0
2006-06-07 13:10:00,5.86,5.86,5.85,5.85,104000.0,4.783,4.783,4.7749,4.7749,104000.0
2006-06-07 13:15:00,5.85,5.85,5.84,5.84,90200.0,4.7749,4.7749,4.7667,4.7667,90200.0
2006-06-07 13:20:00,5.85,5.85,5.84,5.84,4600.0,4.7749,4.7749,4.7667,4.7667,4600.0
2006-06-07 13:25:00,5.85,5.85,5.84,5.84,6000.0,4.7749,4.7749,4.7667,4.7667,6000.0
2006-06-07 13:30:00,5.84,5.84,5.84,5.84,1800.0,4.7667,4.7667,4.7667,4.7667,1800.0
2006-06-07 13:35:00,5.84,5.85,5.84,5.84,85300.0,4.7667,4.7749,4.7667,4.7667,85300.0
2006-06-07 13:40:00,5.84,5.84,5.84,5.84,6800.0,4.7667,4.7667,4.7667,4.7667,6800.0
2006-06-07 13:45:00,5.84,5.85,5.83,5.84,38300.0,4.7667,4.7749,4.7585,4.7667,38300.0
2006-06-07 13:50:00,5.83,5.83,5.82,5.83,9400.0,4.7585,4.7585,4.7504,4.7585,9400.0
2006-06-07 13:55:00,5.82,5.82,5.81,5.81,25800.0,4.7504,4.7504,4.7422,4.7422,25800.0
2006-06-07 14:00:00,5.82,5.82,5.79,5.79,106700.0,4.7504,4.7504,4.7259,4.7259,106700.0
2006-06-07 14:05:00,5.8,5.8,5.79,5.79,25300.0,4.734,4.734,4.7259,4.7259,25300.0
2006-06-07 14:10:00,5.79,5.8,5.79,5.79,13800.0,4.7259,4.734,4.7259,4.7259,13800.0
2006-06-07 14:15:00,5.79,5.8,5.79,5.79,17500.0,4.7259,4.734,4.7259,4.7259,17500.0
2006-06-07 14:20:00,5.79,5.8,5.79,5.79,21400.0,4.7259,4.734,4.7259,4.7259,21400.0
2006-06-07 14:25:00,5.8,5.82,5.8,5.81,48400.0,4.734,4.7504,4.734,4.7422,48400.0
2006-06-07 14:30:00,5.81,5.82,5.81,5.82,8500.0,4.7422,4.7504,4.7422,4.7504,8500.0
2006-06-07 14:35:00,5.81,5.82,5.8,5.8,21700.0,4.7422,4.7504,4.734,4.734,21700.0
2006-06-07 14:40:00,5.81,5.81,5.8,5.8,16500.0,4.7422,4.7422,4.734,4.734,16500.0
2006-06-07 14:45:00,5.8,5.81,5.8,5.8,42400.0,4.734,4.7422,4.734,4.734,42400.0
2006-06-07 14:50:00,5.8,5.81,5.8,5.81,23700.0,4.734,4.7422,4.734,4.7422,23700.0
2006-06-07 14:55:00,5.8,5.81,5.8,5.81,14000.0,4.734,4.7422,4.734,4.7422,14000.0
2006-06-07 15:00:00,5.8,5.81,5.8,5.8,15300.0,4.734,4.7422,4.734,4.734,15300.0
2006-06-07 15:05:00,5.8,5.81,5.8,5.81,16600.0,4.734,4.7422,4.734,4.7422,16600.0
2006-06-07 15:10:00,5.8,5.81,5.78,5.78,154900.0,4.734,4.7422,4.7177,4.7177,154900.0
2006-06-07 15:15:00,5.77,5.77,5.73,5.73,73600.0,4.7096,4.7096,4.6769,4.6769,73600.0
2006-06-07 15:20:00,5.74,5.76,5.74,5.76,61100.0,4.6851,4.7014,4.6851,4.7014,61100.0
2006-06-07 15:25:00,5.76,5.76,5.74,5.74,36400.0,4.7014,4.7014,4.6851,4.6851,36400.0
2006-06-07 15:30:00,5.74,5.74,5.73,5.73,30500.0,4.6851,4.6851,4.6769,4.6769,30500.0
2006-06-07 15:35:00,5.73,5.74,5.73,5.74,25000.0,4.6769,4.6851,4.6769,4.6851,25000.0
2006-06-07 15:40:00,5.74,5.76,5.73,5.74,26800.0,4.6851,4.7014,4.6769,4.6851,26800.0
2006-06-07 15:45:00,5.74,5.75,5.73,5.73,56900.0,4.6851,4.6932,4.6769,4.6769,56900.0
2006-06-07 15:50:00,5.73,5.74,5.72,5.73,49400.0,4.6769,4.6851,4.6687,4.6769,49400.0
2006-06-07 15:55:00,5.73,5.74,5.71,5.72,79800.0,4.6769,4.6851,4.6606,4.6687,79800.0
2006-06-08 09:30:00,5.69,5.74,5.58,5.6,85500.0,4.6443,4.6851,4.5545,4.5708,85500.0
2006-06-08 09:35:00,5.61,5.61,5.56,5.59,168800.0,4.579,4.579,4.5381,4.5626,168800.0
2006-06-08 09:40:00,5.59,5.65,5.58,5.65,213300.0,4.5626,4.6116,4.5545,4.6116,213300.0
2006-06-08 09:45:00,5.65,5.71,5.63,5.7,58900.0,4.6116,4.6606,4.5953,4.6524,58900.0
2006-06-08 09:50:00,5.69,5.7,5.65,5.67,142000.0,4.6443,4.6524,4.6116,4.6279,142000.0
2006-06-08 09:55:00,5.67,5.72,5.67,5.68,70300.0,4.6279,4.6687,4.6279,4.6361,70300.0
2006-06-08 10:00:00,5.69,5.69,5.63,5.64,78700.0,4.6443,4.6443,4.5953,4.6034,78700.0
2006-06-08 10:05:00,5.64,5.66,5.53,5.6,434500.0,4.6034,4.6198,4.5137,4.5708,434500.0
2006-06-08 10:10:00,5.59,5.62,5.55,5.58,106600.0,4.5626,4.5871,4.53,4.5545,106600.0
2006-06-08 10:15:00,5.58,5.59,5.52,5.52,207000.0,4.5545,4.5626,4.5055,4.5055,207000.0
2006-06-08 10:20:00,5.52,5.54,5.5,5.5,140200.0,4.5055,4.5218,4.4892,4.4892,140200.0
2006-06-08 10:25:00,5.5,5.53,5.5,5.5,114700.0,4.4892,4.5137,4.4892,4.4892,114700.0
2006-06-08 10:30:00,5.5,5.52,5.5,5.52,41600.0,4.4892,4.5055,4.4892,4.5055,41600.0
2006-06-08 10:35:00,5.51,5.52,5.5,5.51,47300.0,4.4973,4.5055,4.4892,4.4973,47300.0
2006-06-08 10:40:00,5.51,5.52,5.51,5.51,25600.0,4.4973,4.5055,4.4973,4.4973,25600.0
2006-06-08 10:45:00,5.51,5.55,5.51,5.52,111900.0,4.4973,4.53,4.4973,4.5055,111900.0
2006-06-08 10:50:00,5.52,5.53,5.52,5.53,10900.0,4.5055,4.5137,4.5055,4.5137,10900.0
2006-06-08 10:55:00,5.53,5.55,5.53,5.55,63900.0,4.5137,4.53,4.5137,4.53,63900.0
2006-06-08 11:00:00,5.55,5.61,5.54,5.59,162100.0,4.53,4.579,4.5218,4.5626,162100.0
2006-06-08 11:05:00,5.6,5.6,5.53,5.56,46300.0,4.5708,4.5708,4.5137,4.5381,46300.0
2006-06-08 11:10:00,5.56,5.57,5.55,5.55,77700.0,4.5381,4.5463,4.53,4.53,77700.0
2006-06-08 11:15:00,5.55,5.56,5.53,5.53,115100.0,4.53,4.5381,4.5137,4.5137,115100.0
2006-06-08 11:20:00,5.53,5.53,5.52,5.53,75600.0,4.5137,4.5137,4.5055,4.5137,75600.0
2006-06-08 11:25:00,5.54,5.56,5.53,5.54,52900.0,4.5218,4.5381,4.5137,4.5218,52900.0
2006-06-08 11:30:00,5.54,5.54,5.51,5.52,56200.0,4.5218,4.5218,4.4973,4.5055,56200.0
2006-06-08 11:35:00,5.52,5.53,5.51,5.52,41600.0,4.5055,4.5137,4.4973,4.5055,41600.0
2006-06-08 11:40:00,5.52,5.55,5.52,5.54,105500.0,4.5055,4.53,4.5055,4.5218,105500.0
2006-06-08 11:45:00,5.54,5.55,5.53,5.54,70300.0,4.5218,4.53,4.5137,4.5218,70300.0
2006-06-08 11:50:00,5.53,5.54,5.52,5.53,8800.0,4.5137,4.5218,4.5055,4.5137,8800.0
2006-06-08 11:55:00,5.53,5.54,5.52,5.53,23600.0,4.5137,4.5218,4.5055,4.5137,23600.0
2006-06-08 12:00:00,5.53,5.53,5.52,5.53,32500.0,4.5137,4.5137,4.5055,4.5137,32500.0
2006-06-08 12:05:00,5.53,5.54,5.52,5.54,49200.0,4.5137,4.5218,4.5055,4.5218,49200.0
2006-06-08 12:10:00,5.54,5.56,5.54,5.55,75300.0,4.5218,4.5381,4.5218,4.53,75300.0
2006-06-08 12:15:00,5.55,5.58,5.55,5.57,54800.0,4.53,4.5545,4.53,4.5463,54800.0
2006-06-08 12:20:00,5.57,5.57,5.56,5.57,109000.0,4.5463,4.5463,4.5381,4.5463,109000.0
2006-06-08 12:25:00,5.56,5.57,5.56,5.56,36200.0,4.5381,4.5463,4.5381,4.5381,36200.0
2006-06-08 12:30:00,5.56,5.56,5.56,5.56,1600.0,4.5381,4.5381,4.5381,4.5381,1600.0
2006-06-08 12:35:00,5.56,5.56,5.55,5.56,17600.0,4.5381,4.5381,4.53,4.5381,17600.0
2006-06-08 12:40:00,5.56,5.56,5.53,5.53,54000.0,4.5381,4.5381,4.5137,4.5137,54000.0
2006-06-08 12:45:00,5.54,5.55,5.54,5.55,36300.0,4.5218,4.53,4.5218,4.53,36300.0
2006-06-08 12:50:00,5.55,5.59,5.54,5.59,64500.0,4.53,4.5626,4.5218,4.5626,64500.0
2006-06-08 12:55:00,5.58,5.58,5.57,5.58,17000.0,4.5545,4.5545,4.5463,4.5545,17000.0
2006-06-08 13:00:00,5.57,5.58,5.56,5.56,30500.0,4.5463,4.5545,4.5381,4.5381,30500.0
2006-06-08 13:05:00,5.55,5.55,5.52,5.54,86600.0,4.53,4.53,4.5055,4.5218,86600.0
2006-06-08 13:10:00,5.53,5.55,5.53,5.55,20400.0,4.5137,4.53,4.5137,4.53,20400.0
2006-06-08 13:15:00,5.55,5.55,5.53,5.53,20800.0,4.53,4.53,4.5137,4.5137,20800.0
2006-06-08 13:20:00,5.53,5.54,5.53,5.53,8600.0,4.5137,4.5218,4.5137,4.5137,8600.0
2006-06-08 13:25:00,5.53,5.54,5.53,5.53,22800.0,4.5137,4.5218,4.5137,4.5137,22800.0
2006-06-08 13:30:00,5.53,5.54,5.53,5.54,12300.0,4.5137,4.5218,4.5137,4.5218,12300.0
2006-06-08 13:35:00,5.53,5.55,5.53,5.55,56300.0,4.5137,4.53,4.5137,4.53,56300.0
2006-06-08 13:40:00,5.56,5.58,5.56,5.58,50000.0,4.5381,4.5545,4.5381,4.5545,50000.0
2006-06-08 13:45:00,5.58,5.58,5.54,5.54,108100.0,4.5545,4.5545,4.5218,4.5218,108100.0
2006-06-08 13:50:00,5.55,5.56,5.55,5.56,27100.0,4.53,4.5381,4.53,4.5381,27100.0
2006-06-08 13:55:00,5.56,5.56,5.55,5.56,60500.0,4.5381,4.5381,4.53,4.5381,60500.0
2006-06-08 14:00:00,5.56,5.57,5.55,5.56,100500.0,4.5381,4.5463,4.53,4.5381,100500.0
2006-06-08 14:05:00,5.56,5.56,5.54,5.54,44100.0,4.5381,4.5381,4.5218,4.5218,44100.0
2006-06-08 14:10:00,5.55,5.55,5.52,5.53,75100.0,4.53,4.53,4.5055,4.5137,75100.0
2006-06-08 14:15:00,5.52,5.53,5.51,5.53,145900.0,4.5055,4.5137,4.4973,4.5137,145900.0
2006-06-08 14:20:00,5.53,5.57,5.53,5.57,67200.0,4.5137,4.5463,4.5137,4.5463,67200.0
2006-06-08 14:25:00,5.57,5.59,5.56,5.58,41600.0,4.5463,4.5626,4.5381,4.5545,41600.0
2006-06-08 14:30:00,5.58,5.59,5.54,5.55,135200.0,4.5545,4.5626,4.5218,4.53,135200.0
2006-06-08 14:35:00,5.55,5.57,5.54,5.54,323800.0,4.53,4.5463,4.5218,4.5218,323800.0
2006-06-08 14:40:00,5.54,5.55,5.52,5.52,267900.0,4.5218,4.53,4.5055,4.5055,267900.0
2006-06-08 14:45:00,5.52,5.54,5.52,5.52,93900.0,4.5055,4.5218,4.5055,4.5055,93900.0
2006-06-08 14:50:00,5.52,5.56,5.52,5.55,68800.0,4.5055,4.5381,4.5055,4.53,68800.0
2006-06-08 14:55:00,5.56,5.57,5.55,5.55,126300.0,4.5381,4.5463,4.53,4.53,126300.0
2006-06-08 15:00:00,5.55,5.57,5.55,5.57,74600.0,4.53,4.5463,4.53,4.5463,74600.0
2006-06-08 15:05:00,5.57,5.57,5.56,5.57,38300.0,4.5463,4.5463,4.5381,4.5463,38300.0
2006-06-08 15:10:00,5.57,5.58,5.56,5.57,230700.0,4.5463,4.5545,4.5381,4.5463,230700.0
2006-06-08 15:15:00,5.56,5.56,5.55,5.56,47700.0,4.5381,4.5381,4.53,4.5381,47700.0
2006-06-08 15:20:00,5.56,5.57,5.55,5.57,119900.0,4.5381,4.5463,4.53,4.5463,119900.0
2006-06-08 15:25:00,5.57,5.57,5.56,5.57,54000.0,4.5463,4.5463,4.5381,4.5463,54000.0
2006-06-08 15:30:00,5.58,5.61,5.57,5.6,29300.0,4.5545,4.579,4.5463,4.5708,29300.0
2006-06-08 15:35:00,5.6,5.64,5.6,5.64,157800.0,4.5708,4.6034,4.5708,4.6034,157800.0
2006-06-08 15:40:00,5.64,5.64,5.61,5.62,137900.0,4.6034,4.6034,4.579,4.5871,137900.0
2006-06-08 15:45:00,5.62,5.66,5.62,5.65,64800.0,4.5871,4.6198,4.5871,4.6116,64800.0
2006-06-08 15:50:00,5.66,5.66,5.64,5.65,105200.0,4.6198,4.6198,4.6034,4.6116,105200.0
2006-06-08 15:55:00,5.65,5.66,5.62,5.64,152800.0,4.6116,4.6198,4.5871,4.6034,152800.0
2006-06-09 09:30:00,5.7,5.84,5.69,5.76,85800.0,4.6524,4.7667,4.6443,4.7014,85800.0
2006-06-09 09:35:00,5.76,5.77,5.72,5.76,35800.0,4.7014,4.7096,4.6687,4.7014,35800.0
2006-06-09 09:40:00,5.77,5.79,5.74,5.79,68700.0,4.7096,4.7259,4.6851,4.7259,68700.0
2006-06-09 09:45:00,5.8,5.83,5.78,5.78,70400.0,4.734,4.7585,4.7177,4.7177,70400.0
2006-06-09 09:50:00,5.79,5.84,5.74,5.84,42200.0,4.7259,4.7667,4.6851,4.7667,42200.0
2006-06-09 09:55:00,5.84,5.87,5.81,5.83,107400.0,4.7667,4.7912,4.7422,4.7585,107400.0
2006-06-09 10:00:00,5.83,5.87,5.82,5.82,120100.0,4.7585,4.7912,4.7504,4.7504,120100.0
2006-06-09 10:05:00,5.82,5.82,5.79,5.79,74400.0,4.7504,4.7504,4.7259,4.7259,74400.0
2006-06-09 10:10:00,5.8,5.83,5.79,5.8,77400.0,4.734,4.7585,4.7259,4.734,77400.0
2006-06-09 10:15:00,5.8,5.83,5.78,5.83,46000.0,4.734,4.7585,4.7177,4.7585,46000.0
2006-06-09 10:20:00,5.84,5.84,5.83,5.83,6900.0,4.7667,4.7667,4.7585,4.7585,6900.0
2006-06-09 10:25:00,5.83,5.85,5.83,5.84,67300.0,4.7585,4.7749,4.7585,4.7667,67300.0
2006-06-09 10:30:00,5.83,5.85,5.83,5.84,33900.0,4.7585,4.7749,4.7585,4.7667,33900.0
2006-06-09 10:35:00,5.85,5.85,5.84,5.85,4900.0,4.7749,4.7749,4.7667,4.7749,4900.0
2006-06-09 10:40:00,5.85,5.88,5.85,5.87,102700.0,4.7749,4.7993,4.7749,4.7912,102700.0
2006-06-09 10:45:00,5.87,5.87,5.85,5.85,28700.0,4.7912,4.7912,4.7749,4.7749,28700.0
2006-06-09 10:50:00,5.85,5.85,5.8,5.81,78300.0,4.7749,4.7749,4.734,4.7422,78300.0
2006-06-09 10:55:00,5.8,5.82,5.78,5.81,81400.0,4.734,4.7504,4.7177,4.7422,81400.0
2006-06-09 11:00:00,5.81,5.83,5.81,5.83,51800.0,4.7422,4.7585,4.7422,4.7585,51800.0
2006-06-09 11:05:00,5.82,5.82,5.81,5.81,37000.0,4.7504,4.7504,4.7422,4.7422,37000.0
2006-06-09 11:10:00,5.81,5.81,5.81,5.81,900.0,4.7422,4.7422,4.7422,4.7422,900.0
2006-06-09 11:15:00,5.81,5.82,5.81,5.81,3300.0,4.7422,4.7504,4.7422,4.7422,3300.0
2006-06-09 11:20:00,5.82,5.82,5.82,5.82,8400.0,4.7504,4.7504,4.7504,4.7504,8400.0
2006-06-09 11:25:00,5.81,5.83,5.81,5.83,18200.0,4.7422,4.7585,4.7422,4.7585,18200.0
2006-06-09 11:30:00,5.83,5.83,5.82,5.83,2800.0,4.7585,4.7585,4.7504,4.7585,2800.0
2006-06-09 11:35:00,5.82,5.84,5.82,5.84,50900.0,4.7504,4.7667,4.7504,4.7667,50900.0
2006-06-09 11:40:00,5.84,5.84,5.82,5.82,69400.0,4.7667,4.7667,4.7504,4.7504,69400.0
2006-06-09 11:45:00,5.82,5.82,5.77,5.78,52500.0,4.7504,4.7504,4.7096,4.7177,52500.0
2006-06-09 11:50:00,5.79,5.79,5.77,5.78,21400.0,4.7259,4.7259,4.7096,4.7177,21400.0
2006-06-09 11:55:00,5.78,5.79,5.78,5.78,8900.0,4.7177,4.7259,4.7177,4.7177,8900.0
2006-06-09 12:00:00,5.78,5.79,5.78,5.78,3700.0,4.7177,4.7259,4.7177,4.7177,3700.0
2006-06-09 12:05:00,5.79,5.79,5.78,5.79,19600.0,4.7259,4.7259,4.7177,4.7259,19600.0
2006-06-09 12:10:00,5.78,5.8,5.78,5.8,31900.0,4.7177,4.734,4.7177,4.734,31900.0
2006-06-09 12:15:00,5.8,5.81,5.8,5.8,67900.0,4.734,4.7422,4.734,4.734,67900.0
2006-06-09 12:20:00,5.8,5.8,5.8,5.8,10200.0,4.734,4.734,4.734,4.734,10200.0
2006-06-09 12:25:00,5.8,5.81,5.8,5.8,25400.0,4.734,4.7422,4.734,4.734,25400.0
2006-06-09 12:30:00,5.81,5.81,5.8,5.8,4700.0,4.7422,4.7422,4.734,4.734,4700.0
2006-06-09 12:35:00,5.8,5.81,5.8,5.81,18000.0,4.734,4.7422,4.734,4.7422,18000.0
2006-06-09 12:40:00,5.81,5.81,5.81,5.81,1000.0,4.7422,4.7422,4.7422,4.7422,1000.0
2006-06-09 12:45:00,5.82,5.83,5.81,5.81,56800.0,4.7504,4.7585,4.7422,4.7422,56800.0
2006-06-09 12:50:00,5.81,5.81,5.81,5.81,12200.0,4.7422,4.7422,4.7422,4.7422,12200.0
2006-06-09 12:55:00,5.81,5.81,5.8,5.8,21500.0,4.7422,4.7422,4.734,4.734,21500.0
2006-06-09 13:00:00,5.8,5.81,5.78,5.78,52500.0,4.734,4.7422,4.7177,4.7177,52500.0
2006-06-09 13:05:00,5.78,5.79,5.78,5.78,2000.0,4.7177,4.7259,4.7177,4.7177,2000.0
2006-06-09 13:10:00,5.78,5.79,5.75,5.75,34900.0,4.7177,4.7259,4.6932,4.6932,34900.0
2006-06-09 13:15:00,5.75,5.75,5.74,5.74,29600.0,4.6932,4.6932,4.6851,4.6851,29600.0
2006-06-09 13:20:00,5.74,5.74,5.73,5.74,24600.0,4.6851,4.6851,4.6769,4.6851,24600.0
2006-06-09 13:25:00,5.74,5.74,5.73,5.73,9600.0,4.6851,4.6851,4.6769,4.6769,9600.0
2006-06-09 13:30:00,5.73,5.73,5.72,5.72,15900.0,4.6769,4.6769,4.6687,4.6687,15900.0
2006-06-09 13:35:00,5.72,5.74,5.72,5.74,75600.0,4.6687,4.6851,4.6687,4.6851,75600.0
2006-06-09 13:40:00,5.74,5.74,5.73,5.74,14400.0,4.6851,4.6851,4.6769,4.6851,14400.0
2006-06-09 13:45:00,5.73,5.74,5.73,5.74,50800.0,4.6769,4.6851,4.6769,4.6851,50800.0
2006-06-09 13:50:00,5.74,5.75,5.74,5.75,62200.0,4.6851,4.6932,4.6851,4.6932,62200.0
2006-06-09 13:55:00,5.76,5.76,5.75,5.75,4800.0,4.7014,4.7014,4.6932,4.6932,4800.0
2006-06-09 14:00:00,5.75,5.76,5.75,5.75,6500.0,4.6932,4.7014,4.6932,4.6932,6500.0
2006-06-09 14:05:00,5.75,5.76,5.75,5.75,20100.0,4.6932,4.7014,4.6932,4.6932,20100.0
2006-06-09 14:10:00,5.75,5.75,5.75,5.75,900.0,4.6932,4.6932,4.6932,4.6932,900.0
2006-06-09 14:15:00,5.75,5.76,5.75,5.75,10100.0,4.6932,4.7014,4.6932,4.6932,10100.0
2006-06-09 14:20:00,5.75,5.78,5.75,5.78,60100.0,4.6932,4.7177,4.6932,4.7177,60100.0
2006-06-09 14:25:00,5.78,5.78,5.77,5.77,8700.0,4.7177,4.7177,4.7096,4.7096,8700.0
2006-06-09 14:30:00,5.77,5.78,5.77,5.78,2100.0,4.7096,4.7177,4.7096,4.7177,2100.0
2006-06-09 14:35:00,5.77,5.78,5.77,5.78,32700.0,4.7096,4.7177,4.7096,4.7177,32700.0
2006-06-09 14:40:00,5.79,5.79,5.78,5.79,1400.0,4.7259,4.7259,4.7177,4.7259,1400.0
2006-06-09 14:45:00,5.78,5.8,5.78,5.79,40200.0,4.7177,4.734,4.7177,4.7259,40200.0
2006-06-09 14:50:00,5.79,5.8,5.79,5.8,4200.0,4.7259,4.734,4.7259,4.734,4200.0
2006-06-09 14:55:00,5.79,5.81,5.79,5.8,105700.0,4.7259,4.7422,4.7259,4.734,105700.0
2006-06-09 15:00:00,5.79,5.79,5.78,5.78,28900.0,4.7259,4.7259,4.7177,4.7177,28900.0
2006-06-09 15:05:00,5.78,5.8,5.78,5.78,49900.0,4.7177,4.734,4.7177,4.7177,49900.0
2006-06-09 15:10:00,5.78,5.78,5.76,5.77,26000.0,4.7177,4.7177,4.7014,4.7096,26000.0
2006-06-09 15:15:00,5.77,5.77,5.76,5.77,28500.0,4.7096,4.7096,4.7014,4.7096,28500.0
2006-06-09 15:20:00,5.76,5.77,5.76,5.76,29500.0,4.7014,4.7096,4.7014,4.7014,29500.0
2006-06-09 15:25:00,5.76,5.76,5.73,5.74,54000.0,4.7014,4.7014,4.6769,4.6851,54000.0
2006-06-09 15:30:00,5.75,5.75,5.74,5.75,18600.0,4.6932,4.6932,4.6851,4.6932,18600.0
2006-06-09 15:35:00,5.74,5.75,5.74,5.75,13100.0,4.6851,4.6932,4.6851,4.6932,13100.0
2006-06-09 15:40:00,5.75,5.75,5.71,5.72,99200.0,4.6932,4.6932,4.6606,4.6687,99200.0
2006-06-09 15:45:00,5.71,5.72,5.7,5.72,17000.0,4.6606,4.6687,4.6524,4.6687,17000.0
2006-06-09 15:50:00,5.72,5.72,5.7,5.72,45200.0,4.6687,4.6687,4.6524,4.6687,45200.0
2006-06-09 15:55:00,5.71,5.72,5.7,5.71,70700.0,4.6606,4.6687,4.6524,4.6606,70700.0
2006-06-12 09:30:00,5.67,5.74,5.67,5.7,93700.0,4.6279,4.6851,4.6279,4.6524,93700.0
2006-06-12 09:35:00,5.7,5.72,5.65,5.66,75300.0,4.6524,4.6687,4.6116,4.6198,75300.0
2006-06-12 09:40:00,5.66,5.75,5.65,5.75,137900.0,4.6198,4.6932,4.6116,4.6932,137900.0
2006-06-12 09:45:00,5.74,5.75,5.66,5.68,155500.0,4.6851,4.6932,4.6198,4.6361,155500.0
2006-06-12 09:50:00,5.68,5.71,5.68,5.7,107500.0,4.6361,4.6606,4.6361,4.6524,107500.0
2006-06-12 09:55:00,5.7,5.71,5.68,5.68,44600.0,4.6524,4.6606,4.6361,4.6361,44600.0
2006-06-12 10:00:00,5.68,5.69,5.68,5.68,68400.0,4.6361,4.6443,4.6361,4.6361,68400.0
2006-06-12 10:05:00,5.68,5.68,5.62,5.63,91500.0,4.6361,4.6361,4.5871,4.5953,91500.0
2006-06-12 10:10:00,5.63,5.63,5.57,5.57,49400.0,4.5953,4.5953,4.5463,4.5463,49400.0
2006-06-12 10:15:00,5.57,5.61,5.55,5.57,75300.0,4.5463,4.579,4.53,4.5463,75300.0
2006-06-12 10:20:00,5.56,5.58,5.56,5.57,75300.0,4.5381,4.5545,4.5381,4.5463,75300.0
2006-06-12 10:25:00,5.57,5.59,5.57,5.58,95300.0,4.5463,4.5626,4.5463,4.5545,95300.0
2006-06-12 10:30:00,5.58,5.6,5.57,5.58,108000.0,4.5545,4.5708,4.5463,4.5545,108000.0
2006-06-12 10:35:00,5.58,5.6,5.56,5.59,47200.0,4.5545,4.5708,4.5381,4.5626,47200.0
2006-06-12 10:40:00,5.59,5.6,5.59,5.59,18800.0,4.5626,4.5708,4.5626,4.5626,18800.0
2006-06-12 10:45:00,5.59,5.6,5.59,5.59,31200.0,4.5626,4.5708,4.5626,4.5626,31200.0
2006-06-12 10:50:00,5.59,5.61,5.59,5.61,36800.0,4.5626,4.579,4.5626,4.579,36800.0
2006-06-12 10:55:00,5.61,5.63,5.59,5.59,100700.0,4.579,4.5953,4.5626,4.5626,100700.0
2006-06-12 11:00:00,5.58,5.59,5.58,5.58,6900.0,4.5545,4.5626,4.5545,4.5545,6900.0
2006-06-12 11:05:00,5.58,5.59,5.58,5.58,29900.0,4.5545,4.5626,4.5545,4.5545,29900.0
2006-06-12 11:10:00,5.58,5.59,5.58,5.58,3500.0,4.5545,4.5626,4.5545,4.5545,3500.0
2006-06-12 11:15:00,5.58,5.59,5.58,5.58,19300.0,4.5545,4.5626,4.5545,4.5545,19300.0
2006-06-12 11:20:00,5.58,5.59,5.58,5.58,8400.0,4.5545,4.5626,4.5545,4.5545,8400.0
2006-06-12 11:25:00,5.58,5.59,5.58,5.58,11300.0,4.5545,4.5626,4.5545,4.5545,11300.0
2006-06-12 11:30:00,5.58,5.61,5.58,5.61,74900.0,4.5545,4.579,4.5545,4.579,74900.0
2006-06-12 11:35:00,5.61,5.61,5.6,5.6,19900.0,4.579,4.579,4.5708,4.5708,19900.0
2006-06-12 11:40:00,5.6,5.6,5.6,5.6,62500.0,4.5708,4.5708,4.5708,4.5708,62500.0
2006-06-12 11:45:00,5.59,5.6,5.59,5.6,15300.0,4.5626,4.5708,4.5626,4.5708,15300.0
2006-06-12 11:50:00,5.59,5.65,5.59,5.64,78300.0,4.5626,4.6116,4.5626,4.6034,78300.0
2006-06-12 11:55:00,5.64,5.64,5.62,5.62,19900.0,4.6034,4.6034,4.5871,4.5871,19900.0
2006-06-12 12:00:00,5.62,5.63,5.62,5.62,21100.0,4.5871,4.5953,4.5871,4.5871,21100.0
2006-06-12 12:05:00,5.62,5.62,5.61,5.61,13400.0,4.5871,4.5871,4.579,4.579,13400.0
2006-06-12 12:10:00,5.61,5.61,5.6,5.6,16200.0,4.579,4.579,4.5708,4.5708,16200.0
2006-06-12 12:15:00,5.6,5.6,5.59,5.59,44900.0,4.5708,4.5708,4.5626,4.5626,44900.0
2006-06-12 12:20:00,5.59,5.6,5.59,5.59,9800.0,4.5626,4.5708,4.5626,4.5626,9800.0
2006-06-12 12:25:00,5.59,5.61,5.59,5.6,61500.0,4.5626,4.579,4.5626,4.5708,61500.0
2006-06-12 12:30:00,5.6,5.61,5.6,5.6,17600.0,4.5708,4.579,4.5708,4.5708,17600.0
2006-06-12 12:35:00,5.6,5.63,5.6,5.61,84000.0,4.5708,4.5953,4.5708,4.579,84000.0
2006-06-12 12:40:00,5.61,5.62,5.61,5.61,12800.0,4.579,4.5871,4.579,4.579,12800.0
2006-06-12 12:45:00,5.61,5.62,5.61,5.61,6100.0,4.579,4.5871,4.579,4.579,6100.0
2006-06-12 12:50:00,5.62,5.62,5.61,5.61,15600.0,4.5871,4.5871,4.579,4.579,15600.0
2006-06-12 12:55:00,5.61,5.61,5.6,5.6,20800.0,4.579,4.579,4.5708,4.5708,20800.0
2006-06-12 13:00:00,5.6,5.61,5.6,5.6,20000.0,4.5708,4.579,4.5708,4.5708,20000.0
2006-06-12 13:05:00,5.6,5.61,5.6,5.6,24400.0,4.5708,4.579,4.5708,4.5708,24400.0
2006-06-12 13:10:00,5.6,5.62,5.6,5.61,26600.0,4.5708,4.5871,4.5708,4.579,26600.0
2006-06-12 13:15:00,5.61,5.61,5.61,5.61,21100.0,4.579,4.579,4.579,4.579,21100.0
2006-06-12 13:20:00,5.61,5.61,5.61,5.61,17700.0,4.579,4.579,4.579,4.579,17700.0
2006-06-12 13:25:00,5.61,5.61,5.61,5.61,12100.0,4.579,4.579,4.579,4.579,12100.0
2006-06-12 13:30:00,5.61,5.61,5.6,5.6,21800.0,4.579,4.579,4.5708,4.5708,21800.0
2006-06-12 13:35:00,5.61,5.61,5.6,5.6,36300.0,4.579,4.579,4.5708,4.5708,36300.0
2006-06-12 13:40:00,5.6,5.6,5.6,5.6,9300.0,4.5708,4.5708,4.5708,4.5708,9300.0
2006-06-12 13:45:00,5.6,5.61,5.59,5.59,57400.0,4.5708,4.579,4.5626,4.5626,57400.0
2006-06-12 13:50:00,5.59,5.59,5.58,5.58,15400.0,4.5626,4.5626,4.5545,4.5545,15400.0
2006-06-12 13:55:00,5.58,5.59,5.58,5.58,7800.0,4.5545,4.5626,4.5545,4.5545,7800.0
2006-06-12 14:00:00,5.58,5.58,5.56,5.56,30600.0,4.5545,4.5545,4.5381,4.5381,30600.0
2006-06-12 14:05:00,5.56,5.57,5.56,5.56,48500.0,4.5381,4.5463,4.5381,4.5381,48500.0
2006-06-12 14:10:00,5.57,5.57,5.55,5.56,35100.0,4.5463,4.5463,4.53,4.5381,35100.0
2006-06-12 14:15:00,5.55,5.56,5.55,5.55,24900.0,4.53,4.5381,4.53,4.53,24900.0
2006-06-12 14:20:00,5.55,5.56,5.55,5.55,10800.0,4.53,4.5381,4.53,4.53,10800.0
2006-06-12 14:25:00,5.56,5.56,5.55,5.55,25800.0,4.5381,4.5381,4.53,4.53,25800.0
2006-06-12 14:30:00,5.55,5.56,5.55,5.55,31800.0,4.53,4.5381,4.53,4.53,31800.0
2006-06-12 14:35:00,5.55,5.56,5.55,5.55,14400.0,4.53,4.5381,4.53,4.53,14400.0
2006-06-12 14:40:00,5.56,5.56,5.55,5.55,35400.0,4.5381,4.5381,4.53,4.53,35400.0
2006-06-12 14:45:00,5.55,5.56,5.55,5.55,34200.0,4.53,4.5381,4.53,4.53,34200.0
2006-06-12 14:50:00,5.55,5.56,5.55,5.55,24600.0,4.53,4.5381,4.53,4.53,24600.0
2006-06-12 14:55:00,5.55,5.56,5.55,5.56,19500.0,4.53,4.5381,4.53,4.5381,19500.0
2006-06-12 15:00:00,5.55,5.56,5.55,5.55,24600.0,4.53,4.5381,4.53,4.53,24600.0
2006-06-12 15:05:00,5.55,5.56,5.55,5.55,24000.0,4.53,4.5381,4.53,4.53,24000.0
2006-06-12 15:10:00,5.55,5.56,5.55,5.56,38100.0,4.53,4.5381,4.53,4.5381,38100.0
2006-06-12 15:15:00,5.55,5.56,5.55,5.55,39800.0,4.53,4.5381,4.53,4.53,39800.0
2006-06-12 15:20:00,5.55,5.56,5.54,5.54,58500.0,4.53,4.5381,4.5218,4.5218,58500.0
2006-06-12 15:25:00,5.54,5.55,5.51,5.51,102600.0,4.5218,4.53,4.4973,4.4973,102600.0
2006-06-12 15:30:00,5.52,5.52,5.47,5.47,135300.0,4.5055,4.5055,4.4647,4.4647,135300.0
2006-06-12 15:35:00,5.47,5.47,5.44,5.45,107200.0,4.4647,4.4647,4.4402,4.4484,107200.0
2006-06-12 15:40:00,5.44,5.45,5.43,5.43,67900.0,4.4402,4.4484,4.432,4.432,67900.0
2006-06-12 15:45:00,5.43,5.44,5.43,5.43,77200.0,4.432,4.4402,4.432,4.432,77200.0
2006-06-12 15:50:00,5.44,5.44,5.43,5.43,121900.0,4.4402,4.4402,4.432,4.432,121900.0
2006-06-12 15:55:00,5.44,5.44,5.41,5.42,206100.0,4.4402,4.4402,4.4157,4.4239,206100.0
2006-06-13 09:30:00,5.39,5.39,5.32,5.36,100600.0,4.3994,4.3994,4.3423,4.3749,100600.0
2006-06-13 09:35:00,5.36,5.44,5.36,5.43,94400.0,4.3749,4.4402,4.3749,4.432,94400.0
2006-06-13 09:40:00,5.43,5.46,5.42,5.46,75100.0,4.432,4.4565,4.4239,4.4565,75100.0
2006-06-13 09:45:00,5.45,5.57,5.45,5.49,182500.0,4.4484,4.5463,4.4484,4.481,182500.0
2006-06-13 09:50:00,5.49,5.5,5.47,5.48,51200.0,4.481,4.4892,4.4647,4.4729,51200.0
2006-06-13 09:55:00,5.47,5.48,5.42,5.43,48600.0,4.4647,4.4729,4.4239,4.432,48600.0
2006-06-13 10:00:00,5.43,5.44,5.43,5.43,30800.0,4.432,4.4402,4.432,4.432,30800.0
2006-06-13 10:05:00,5.44,5.46,5.4,5.42,34800.0,4.4402,4.4565,4.4076,4.4239,34800.0
2006-06-13 10:10:00,5.44,5.46,5.4,5.41,41700.0,4.4402,4.4565,4.4076,4.4157,41700.0
2006-06-13 10:15:00,5.41,5.45,5.4,5.42,49400.0,4.4157,4.4484,4.4076,4.4239,49400.0
2006-06-13 10:20:00,5.42,5.43,5.38,5.4,126400.0,4.4239,4.432,4.3912,4.4076,126400.0
2006-06-13 10:25:00,5.4,5.41,5.39,5.41,55100.0,4.4076,4.4157,4.3994,4.4157,55100.0
2006-06-13 10:30:00,5.41,5.42,5.38,5.39,78100.0,4.4157,4.4239,4.3912,4.3994,78100.0
2006-06-13 10:35:00,5.39,5.41,5.39,5.41,70300.0,4.3994,4.4157,4.3994,4.4157,70300.0
2006-06-13 10:40:00,5.41,5.42,5.39,5.4,24000.0,4.4157,4.4239,4.3994,4.4076,24000.0
2006-06-13 10:45:00,5.39,5.41,5.38,5.39,64200.0,4.3994,4.4157,4.3912,4.3994,64200.0
2006-06-13 10:50:00,5.39,5.41,5.39,5.41,24600.0,4.3994,4.4157,4.3994,4.4157,24600.0
2006-06-13 10:55:00,5.41,5.42,5.4,5.42,31500.0,4.4157,4.4239,4.4076,4.4239,31500.0
2006-06-13 11:00:00,5.41,5.42,5.41,5.42,9200.0,4.4157,4.4239,4.4157,4.4239,9200.0
2006-06-13 11:05:00,5.42,5.43,5.41,5.42,48400.0,4.4239,4.432,4.4157,4.4239,48400.0
2006-06-13 11:10:00,5.41,5.41,5.4,5.41,28700.0,4.4157,4.4157,4.4076,4.4157,28700.0
2006-06-13 11:15:00,5.41,5.43,5.4,5.42,36400.0,4.4157,4.432,4.4076,4.4239,36400.0
2006-06-13 11:20:00,5.42,5.43,5.42,5.42,4500.0,4.4239,4.432,4.4239,4.4239,4500.0
2006-06-13 11:25:00,5.43,5.46,5.42,5.46,97600.0,4.432,4.4565,4.4239,4.4565,97600.0
2006-06-13 11:30:00,5.46,5.47,5.46,5.46,42400.0,4.4565,4.4647,4.4565,4.4565,42400.0
2006-06-13 11:35:00,5.46,5.47,5.46,5.47,13400.0,4.4565,4.4647,4.4565,4.4647,13400.0
2006-06-13 11:40:00,5.46,5.47,5.46,5.46,7500.0,4.4565,4.4647,4.4565,4.4565,7500.0
2006-06-13 11:45:00,5.47,5.47,5.46,5.47,23400.0,4.4647,4.4647,4.4565,4.4647,23400.0
2006-06-13 11:50:00,5.46,5.53,5.46,5.5,133200.0,4.4565,4.5137,4.4565,4.4892,133200.0
2006-06-13 11:55:00,5.5,5.52,5.5,5.52,24200.0,4.4892,4.5055,4.4892,4.5055,24200.0
2006-06-13 12:00:00,5.52,5.53,5.51,5.51,62900.0,4.5055,4.5137,4.4973,4.4973,62900.0
2006-06-13 12:05:00,5.51,5.52,5.5,5.51,41000.0,4.4973,4.5055,4.4892,4.4973,41000.0
2006-06-13 12:10:00,5.51,5.51,5.5,5.5,87700.0,4.4973,4.4973,4.4892,4.4892,87700.0
2006-06-13 12:15:00,5.51,5.51,5.5,5.5,5300.0,4.4973,4.4973,4.4892,4.4892,5300.0
2006-06-13 12:20:00,5.5,5.51,5.5,5.5,39300.0,4.4892,4.4973,4.4892,4.4892,39300.0
2006-06-13 12:25:00,5.5,5.51,5.5,5.5,15300.0,4.4892,4.4973,4.4892,4.4892,15300.0
2006-06-13 12:30:00,5.5,5.51,5.5,5.51,9200.0,4.4892,4.4973,4.4892,4.4973,9200.0
2006-06-13 12:35:00,5.51,5.51,5.5,5.51,7200.0,4.4973,4.4973,4.4892,4.4973,7200.0
2006-06-13 12:40:00,5.5,5.51,5.5,5.51,28600.0,4.4892,4.4973,4.4892,4.4973,28600.0
2006-06-13 12:45:00,5.51,5.51,5.5,5.5,20000.0,4.4973,4.4973,4.4892,4.4892,20000.0
2006-06-13 12:50:00,5.51,5.52,5.5,5.52,36400.0,4.4973,4.5055,4.4892,4.5055,36400.0
2006-06-13 12:55:00,5.52,5.54,5.52,5.54,12600.0,4.5055,4.5218,4.5055,4.5218,12600.0
2006-06-13 13:00:00,5.54,5.54,5.5,5.5,62600.0,4.5218,4.5218,4.4892,4.4892,62600.0
2006-06-13 13:05:00,5.5,5.5,5.48,5.48,27900.0,4.4892,4.4892,4.4729,4.4729,27900.0
2006-06-13 13:10:00,5.48,5.48,5.48,5.48,1600.0,4.4729,4.4729,4.4729,4.4729,1600.0
2006-06-13 13:15:00,5.48,5.49,5.48,5.49,17000.0,4.4729,4.481,4.4729,4.481,17000.0
2006-06-13 13:20:00,5.48,5.49,5.48,5.48,19000.0,4.4729,4.481,4.4729,4.4729,19000.0
2006-06-13 13:25:00,5.48,5.49,5.48,5.48,17100.0,4.4729,4.481,4.4729,4.4729,17100.0
2006-06-13 13:30:00,5.47,5.47,5.47,5.47,12700.0,4.4647,4.4647,4.4647,4.4647,12700.0
2006-06-13 13:35:00,5.47,5.48,5.47,5.47,5500.0,4.4647,4.4729,4.4647,4.4647,5500.0
2006-06-13 13:40:00,5.47,5.48,5.47,5.48,16000.0,4.4647,4.4729,4.4647,4.4729,16000.0
2006-06-13 13:45:00,5.48,5.49,5.47,5.49,25200.0,4.4729,4.481,4.4647,4.481,25200.0
2006-06-13 13:50:00,5.48,5.5,5.48,5.49,54500.0,4.4729,4.4892,4.4729,4.481,54500.0
2006-06-13 13:55:00,5.49,5.5,5.48,5.48,24500.0,4.481,4.4892,4.4729,4.4729,24500.0
2006-06-13 14:00:00,5.48,5.49,5.48,5.48,2800.0,4.4729,4.481,4.4729,4.4729,2800.0
2006-06-13 14:05:00,5.48,5.49,5.48,5.49,3800.0,4.4729,4.481,4.4729,4.481,3800.0
2006-06-13 14:10:00,5.48,5.49,5.47,5.47,17800.0,4.4729,4.481,4.4647,4.4647,17800.0
2006-06-13 14:15:00,5.47,5.48,5.47,5.47,15300.0,4.4647,4.4729,4.4647,4.4647,15300.0
2006-06-13 14:20:00,5.47,5.48,5.47,5.47,35900.0,4.4647,4.4729,4.4647,4.4647,35900.0
2006-06-13 14:25:00,5.47,5.47,5.46,5.46,97700.0,4.4647,4.4647,4.4565,4.4565,97700.0
2006-06-13 14:30:00,5.46,5.46,5.43,5.43,12600.0,4.4565,4.4565,4.432,4.432,12600.0
2006-06-13 14:35:00,5.43,5.43,5.43,5.43,7500.0,4.432,4.432,4.432,4.432,7500.0
2006-06-13 14:40:00,5.43,5.43,5.42,5.42,5400.0,4.432,4.432,4.4239,4.4239,5400.0
2006-06-13 14:45:00,5.42,5.42,5.41,5.41,31100.0,4.4239,4.4239,4.4157,4.4157,31100.0
2006-06-13 14:50:00,5.41,5.41,5.37,5.37,40100.0,4.4157,4.4157,4.3831,4.3831,40100.0
2006-06-13 14:55:00,5.38,5.4,5.37,5.38,70800.0,4.3912,4.4076,4.3831,4.3912,70800.0
2006-06-13 15:00:00,5.38,5.38,5.36,5.37,26900.0,4.3912,4.3912,4.3749,4.3831,26900.0
2006-06-13 15:05:00,5.36,5.36,5.34,5.34,32600.0,4.3749,4.3749,4.3586,4.3586,32600.0
2006-06-13 15:10:00,5.34,5.35,5.34,5.35,16300.0,4.3586,4.3667,4.3586,4.3667,16300.0
2006-06-13 15:15:00,5.34,5.35,5.34,5.35,54300.0,4.3586,4.3667,4.3586,4.3667,54300.0
2006-06-13 15:20:00,5.34,5.35,5.33,5.34,30200.0,4.3586,4.3667,4.3504,4.3586,30200.0
2006-06-13 15:25:00,5.33,5.36,5.33,5.35,140200.0,4.3504,4.3749,4.3504,4.3667,140200.0
2006-06-13 15:30:00,5.35,5.37,5.35,5.37,78700.0,4.3667,4.3831,4.3667,4.3831,78700.0
2006-06-13 15:35:00,5.36,5.38,5.36,5.37,119700.0,4.3749,4.3912,4.3749,4.3831,119700.0
2006-06-13 15:40:00,5.37,5.38,5.37,5.38,21100.0,4.3831,4.3912,4.3831,4.3912,21100.0
2006-06-13 15:45:00,5.38,5.38,5.36,5.37,150800.0,4.3912,4.3912,4.3749,4.3831,150800.0
2006-06-13 15:50:00,5.37,5.37,5.36,5.37,63900.0,4.3831,4.3831,4.3749,4.3831,63900.0
2006-06-13 15:55:00,5.36,5.37,5.33,5.33,237900.0,4.3749,4.3831,4.3504,4.3504,237900.0
2006-06-14 09:30:00,5.35,5.44,5.35,5.44,62800.0,4.3667,4.4402,4.3667,4.4402,62800.0
2006-06-14 09:35:00,5.44,5.44,5.38,5.42,32700.0,4.4402,4.4402,4.3912,4.4239,32700.0
2006-06-14 09:40:00,5.42,5.42,5.36,5.36,32900.0,4.4239,4.4239,4.3749,4.3749,32900.0
2006-06-14 09:45:00,5.36,5.42,5.36,5.41,47600.0,4.3749,4.4239,4.3749,4.4157,47600.0
2006-06-14 09:50:00,5.4,5.44,5.4,5.42,17700.0,4.4076,4.4402,4.4076,4.4239,17700.0
2006-06-14 09:55:00,5.42,5.47,5.4,5.46,56800.0,4.4239,4.4647,4.4076,4.4565,56800.0
2006-06-14 10:00:00,5.46,5.46,5.45,5.45,16600.0,4.4565,4.4565,4.4484,4.4484,16600.0
2006-06-14 10:05:00,5.45,5.46,5.45,5.45,6700.0,4.4484,4.4565,4.4484,4.4484,6700.0
2006-06-14 10:10:00,5.45,5.45,5.45,5.45,20300.0,4.4484,4.4484,4.4484,4.4484,20300.0
2006-06-14 10:15:00,5.45,5.45,5.45,5.45,3100.0,4.4484,4.4484,4.4484,4.4484,3100.0
2006-06-14 10:20:00,5.45,5.46,5.45,5.45,8500.0,4.4484,4.4565,4.4484,4.4484,8500.0
2006-06-14 10:25:00,5.46,5.46,5.44,5.45,46900.0,4.4565,4.4565,4.4402,4.4484,46900.0
2006-06-14 10:30:00,5.45,5.46,5.45,5.45,10900.0,4.4484,4.4565,4.4484,4.4484,10900.0
2006-06-14 10:35:00,5.46,5.47,5.45,5.46,32000.0,4.4565,4.4647,4.4484,4.4565,32000.0
2006-06-14 10:40:00,5.46,5.46,5.46,5.46,19100.0,4.4565,4.4565,4.4565,4.4565,19100.0
2006-06-14 10:45:00,5.46,5.47,5.46,5.46,19000.0,4.4565,4.4647,4.4565,4.4565,19000.0
2006-06-14 10:50:00,5.46,5.49,5.46,5.49,27900.0,4.4565,4.481,4.4565,4.481,27900.0
2006-06-14 10:55:00,5.48,5.49,5.47,5.47,16900.0,4.4729,4.481,4.4647,4.4647,16900.0
2006-06-14 11:00:00,5.47,5.47,5.47,5.47,6000.0,4.4647,4.4647,4.4647,4.4647,6000.0
2006-06-14 11:05:00,5.47,5.48,5.46,5.46,33000.0,4.4647,4.4729,4.4565,4.4565,33000.0
2006-06-14 11:10:00,5.46,5.49,5.46,5.48,43600.0,4.4565,4.481,4.4565,4.4729,43600.0
2006-06-14 11:15:00,5.49,5.5,5.48,5.5,61200.0,4.481,4.4892,4.4729,4.4892,61200.0
2006-06-14 11:20:00,5.5,5.53,5.5,5.51,29500.0,4.4892,4.5137,4.4892,4.4973,29500.0
2006-06-14 11:25:00,5.51,5.51,5.51,5.51,9100.0,4.4973,4.4973,4.4973,4.4973,9100.0
2006-06-14 11:30:00,5.51,5.52,5.5,5.51,16900.0,4.4973,4.5055,4.4892,4.4973,16900.0
2006-06-14 11:35:00,5.51,5.53,5.51,5.53,34000.0,4.4973,4.5137,4.4973,4.5137,34000.0
2006-06-14 11:40:00,5.53,5.54,5.53,5.53,9300.0,4.5137,4.5218,4.5137,4.5137,9300.0
2006-06-14 11:45:00,5.54,5.54,5.53,5.54,17000.0,4.5218,4.5218,4.5137,4.5218,17000.0
2006-06-14 11:50:00,5.54,5.57,5.54,5.56,73500.0,4.5218,4.5463,4.5218,4.5381,73500.0
2006-06-14 11:55:00,5.57,5.57,5.56,5.57,47900.0,4.5463,4.5463,4.5381,4.5463,47900.0
2006-06-14 12:00:00,5.56,5.56,5.54,5.54,60600.0,4.5381,4.5381,4.5218,4.5218,60600.0
2006-06-14 12:05:00,5.55,5.55,5.54,5.55,20800.0,4.53,4.53,4.5218,4.53,20800.0
2006-06-14 12:10:00,5.54,5.55,5.54,5.54,3600.0,4.5218,4.53,4.5218,4.5218,3600.0
2006-06-14 12:15:00,5.54,5.55,5.54,5.54,8500.0,4.5218,4.53,4.5218,4.5218,8500.0
2006-06-14 12:20:00,5.54,5.55,5.54,5.54,11600.0,4.5218,4.53,4.5218,4.5218,11600.0
2006-06-14 12:25:00,5.55,5.55,5.54,5.54,5200.0,4.53,4.53,4.5218,4.5218,5200.0
2006-06-14 12:30:00,5.54,5.54,5.54,5.54,25500.0,4.5218,4.5218,4.5218,4.5218,25500.0
2006-06-14 12:35:00,5.54,5.54,5.5,5.5,110700.0,4.5218,4.5218,4.4892,4.4892,110700.0
2006-06-14 12:40:00,5.5,5.5,5.49,5.49,17300.0,4.4892,4.4892,4.481,4.481,17300.0
2006-06-14 12:45:00,5.49,5.49,5.49,5.49,600.0,4.481,4.481,4.481,4.481,600.0
2006-06-14 12:50:00,5.49,5.5,5.49,5.5,7200.0,4.481,4.4892,4.481,4.4892,7200.0
2006-06-14 12:55:00,5.49,5.49,5.49,5.49,300.0,4.481,4.481,4.481,4.481,300.0
2006-06-14 13:00:00,5.49,5.49,5.49,5.49,500.0,4.481,4.481,4.481,4.481,500.0
2006-06-14 13:05:00,5.49,5.49,5.47,5.47,24500.0,4.481,4.481,4.4647,4.4647,24500.0
2006-06-14 13:10:00,5.47,5.47,5.4,5.41,61500.0,4.4647,4.4647,4.4076,4.4157,61500.0
2006-06-14 13:15:00,5.41,5.41,5.4,5.4,37800.0,4.4157,4.4157,4.4076,4.4076,37800.0
2006-06-14 13:20:00,5.4,5.4,5.4,5.4,27500.0,4.4076,4.4076,4.4076,4.4076,27500.0
2006-06-14 13:25:00,5.39,5.4,5.39,5.4,6700.0,4.3994,4.4076,4.3994,4.4076,6700.0
2006-06-14 13:30:00,5.39,5.4,5.38,5.38,28900.0,4.3994,4.4076,4.3912,4.3912,28900.0
2006-06-14 13:35:00,5.38,5.38,5.37,5.37,20400.0,4.3912,4.3912,4.3831,4.3831,20400.0
2006-06-14 13:40:00,5.37,5.38,5.37,5.38,17200.0,4.3831,4.3912,4.3831,4.3912,17200.0
2006-06-14 13:45:00,5.38,5.38,5.37,5.38,22200.0,4.3912,4.3912,4.3831,4.3912,22200.0
2006-06-14 13:50:00,5.39,5.4,5.39,5.39,29800.0,4.3994,4.4076,4.3994,4.3994,29800.0
2006-06-14 13:55:00,5.39,5.43,5.39,5.43,46100.0,4.3994,4.432,4.3994,4.432,46100.0
2006-06-14 14:00:00,5.44,5.44,5.41,5.41,37400.0,4.4402,4.4402,4.4157,4.4157,37400.0
2006-06-14 14:05:00,5.42,5.47,5.41,5.47,98400.0,4.4239,4.4647,4.4157,4.4647,98400.0
2006-06-14 14:10:00,5.47,5.47,5.41,5.41,29800.0,4.4647,4.4647,4.4157,4.4157,29800.0
2006-06-14 14:15:00,5.42,5.43,5.41,5.41,45300.0,4.4239,4.432,4.4157,4.4157,45300.0
2006-06-14 14:20:00,5.41,5.41,5.4,5.4,14900.0,4.4157,4.4157,4.4076,4.4076,14900.0
2006-06-14 14:25:00,5.4,5.41,5.4,5.4,8700.0,4.4076,4.4157,4.4076,4.4076,8700.0
2006-06-14 14:30:00,5.4,5.41,5.4,5.4,38200.0,4.4076,4.4157,4.4076,4.4076,38200.0
2006-06-14 14:35:00,5.4,5.41,5.4,5.4,7600.0,4.4076,4.4157,4.4076,4.4076,7600.0
2006-06-14 14:40:00,5.4,5.4,5.39,5.39,33300.0,4.4076,4.4076,4.3994,4.3994,33300.0
2006-06-14 14:45:00,5.39,5.39,5.39,5.39,25200.0,4.3994,4.3994,4.3994,4.3994,25200.0
2006-06-14 14:50:00,5.39,5.42,5.39,5.41,56300.0,4.3994,4.4239,4.3994,4.4157,56300.0
2006-06-14 14:55:00,5.41,5.42,5.39,5.41,23800.0,4.4157,4.4239,4.3994,4.4157,23800.0
2006-06-14 15:00:00,5.41,5.41,5.4,5.4,19600.0,4.4157,4.4157,4.4076,4.4076,19600.0
2006-06-14 15:05:00,5.4,5.42,5.4,5.42,18600.0,4.4076,4.4239,4.4076,4.4239,18600.0
2006-06-14 15:10:00,5.42,5.42,5.41,5.41,12300.0,4.4239,4.4239,4.4157,4.4157,12300.0
2006-06-14 15:15:00,5.41,5.42,5.4,5.4,31300.0,4.4157,4.4239,4.4076,4.4076,31300.0
2006-06-14 15:20:00,5.41,5.41,5.4,5.4,3800.0,4.4157,4.4157,4.4076,4.4076,3800.0
2006-06-14 15:25:00,5.4,5.41,5.39,5.4,38200.0,4.4076,4.4157,4.3994,4.4076,38200.0
2006-06-14 15:30:00,5.41,5.44,5.4,5.43,65000.0,4.4157,4.4402,4.4076,4.432,65000.0
2006-06-14 15:35:00,5.44,5.47,5.43,5.47,52500.0,4.4402,4.4647,4.432,4.4647,52500.0
2006-06-14 15:40:00,5.47,5.47,5.46,5.46,25500.0,4.4647,4.4647,4.4565,4.4565,25500.0
2006-06-14 15:45:00,5.47,5.47,5.46,5.47,29700.0,4.4647,4.4647,4.4565,4.4647,29700.0
2006-06-14 15:50:00,5.47,5.55,5.47,5.55,182800.0,4.4647,4.53,4.4647,4.53,182800.0
2006-06-14 15:55:00,5.54,5.55,5.51,5.51,65300.0,4.5218,4.53,4.4973,4.4973,65300.0
2006-06-15 09:30:00,5.51,5.59,5.51,5.58,57300.0,4.4973,4.5626,4.4973,4.5545,57300.0
2006-06-15 09:35:00,5.58,5.58,5.56,5.58,28000.0,4.5545,4.5545,4.5381,4.5545,28000.0
2006-06-15 09:40:00,5.58,5.59,5.56,5.58,55000.0,4.5545,4.5626,4.5381,4.5545,55000.0
2006-06-15 09:45:00,5.57,5.59,5.57,5.59,31200.0,4.5463,4.5626,4.5463,4.5626,31200.0
2006-06-15 09:50:00,5.59,5.61,5.55,5.56,83400.0,4.5626,4.579,4.53,4.5381,83400.0
2006-06-15 09:55:00,5.55,5.57,5.55,5.57,23900.0,4.53,4.5463,4.53,4.5463,23900.0
2006-06-15 10:00:00,5.57,5.59,5.52,5.55,98000.0,4.5463,4.5626,4.5055,4.53,98000.0
2006-06-15 10:05:00,5.56,5.57,5.54,5.55,21200.0,4.5381,4.5463,4.5218,4.53,21200.0
2006-06-15 10:10:00,5.55,5.57,5.54,5.56,16000.0,4.53,4.5463,4.5218,4.5381,16000.0
2006-06-15 10:15:00,5.57,5.61,5.57,5.59,159500.0,4.5463,4.579,4.5463,4.5626,159500.0
2006-06-15 10:20:00,5.6,5.61,5.59,5.59,140200.0,4.5708,4.579,4.5626,4.5626,140200.0
2006-06-15 10:25:00,5.59,5.61,5.58,5.6,72700.0,4.5626,4.579,4.5545,4.5708,72700.0
2006-06-15 10:30:00,5.61,5.66,5.61,5.66,146000.0,4.579,4.6198,4.579,4.6198,146000.0
2006-06-15 10:35:00,5.66,5.67,5.61,5.63,105600.0,4.6198,4.6279,4.579,4.5953,105600.0
2006-06-15 10:40:00,5.62,5.68,5.62,5.68,126300.0,4.5871,4.6361,4.5871,4.6361,126300.0
2006-06-15 10:45:00,5.67,5.68,5.65,5.66,99100.0,4.6279,4.6361,4.6116,4.6198,99100.0
2006-06-15 10:50:00,5.66,5.67,5.66,5.67,8400.0,4.6198,4.6279,4.6198,4.6279,8400.0
2006-06-15 10:55:00,5.66,5.66,5.64,5.65,63300.0,4.6198,4.6198,4.6034,4.6116,63300.0
2006-06-15 11:00:00,5.66,5.68,5.66,5.68,122200.0,4.6198,4.6361,4.6198,4.6361,122200.0
2006-06-15 11:05:00,5.67,5.67,5.63,5.65,93300.0,4.6279,4.6279,4.5953,4.6116,93300.0
2006-06-15 11:10:00,5.65,5.66,5.65,5.66,3300.0,4.6116,4.6198,4.6116,4.6198,3300.0
2006-06-15 11:15:00,5.65,5.66,5.65,5.65,3500.0,4.6116,4.6198,4.6116,4.6116,3500.0
2006-06-15 11:20:00,5.65,5.65,5.64,5.65,21900.0,4.6116,4.6116,4.6034,4.6116,21900.0
2006-06-15 11:25:00,5.64,5.65,5.64,5.64,52700.0,4.6034,4.6116,4.6034,4.6034,52700.0
2006-06-15 11:30:00,5.64,5.64,5.62,5.62,43100.0,4.6034,4.6034,4.5871,4.5871,43100.0
2006-06-15 11:35:00,5.62,5.62,5.61,5.61,37200.0,4.5871,4.5871,4.579,4.579,37200.0
2006-06-15 11:40:00,5.61,5.61,5.61,5.61,700.0,4.579,4.579,4.579,4.579,700.0
2006-06-15 11:45:00,5.61,5.62,5.61,5.62,17800.0,4.579,4.5871,4.579,4.5871,17800.0
2006-06-15 11:50:00,5.62,5.66,5.62,5.64,60300.0,4.5871,4.6198,4.5871,4.6034,60300.0
2006-06-15 11:55:00,5.64,5.65,5.64,5.65,5900.0,4.6034,4.6116,4.6034,4.6116,5900.0
2006-06-15 12:00:00,5.65,5.68,5.65,5.67,66100.0,4.6116,4.6361,4.6116,4.6279,66100.0
2006-06-15 12:05:00,5.67,5.71,5.67,5.7,126700.0,4.6279,4.6606,4.6279,4.6524,126700.0
2006-06-15 12:10:00,5.7,5.71,5.69,5.69,72200.0,4.6524,4.6606,4.6443,4.6443,72200.0
2006-06-15 12:15:00,5.69,5.69,5.68,5.68,28100.0,4.6443,4.6443,4.6361,4.6361,28100.0
2006-06-15 12:20:00,5.68,5.68,5.65,5.66,68500.0,4.6361,4.6361,4.6116,4.6198,68500.0
2006-06-15 12:25:00,5.65,5.71,5.65,5.71,67700.0,4.6116,4.6606,4.6116,4.6606,67700.0
2006-06-15 12:30:00,5.7,5.7,5.69,5.69,22600.0,4.6524,4.6524,4.6443,4.6443,22600.0
2006-06-15 12:35:00,5.7,5.71,5.69,5.69,5800.0,4.6524,4.6606,4.6443,4.6443,5800.0
2006-06-15 12:40:00,5.7,5.71,5.69,5.7,19400.0,4.6524,4.6606,4.6443,4.6524,19400.0
2006-06-15 12:45:00,5.7,5.72,5.7,5.72,11100.0,4.6524,4.6687,4.6524,4.6687,11100.0
2006-06-15 12:50:00,5.72,5.75,5.72,5.75,19000.0,4.6687,4.6932,4.6687,4.6932,19000.0
2006-06-15 12:55:00,5.74,5.75,5.73,5.73,28900.0,4.6851,4.6932,4.6769,4.6769,28900.0
2006-06-15 13:00:00,5.74,5.74,5.71,5.71,62200.0,4.6851,4.6851,4.6606,4.6606,62200.0
2006-06-15 13:05:00,5.71,5.72,5.7,5.7,45900.0,4.6606,4.6687,4.6524,4.6524,45900.0
2006-06-15 13:10:00,5.71,5.71,5.69,5.69,89000.0,4.6606,4.6606,4.6443,4.6443,89000.0
2006-06-15 13:15:00,5.69,5.69,5.69,5.69,1300.0,4.6443,4.6443,4.6443,4.6443,1300.0
2006-06-15 13:20:00,5.7,5.71,5.69,5.71,23600.0,4.6524,4.6606,4.6443,4.6606,23600.0
2006-06-15 13:25:00,5.71,5.71,5.69,5.69,43400.0,4.6606,4.6606,4.6443,4.6443,43400.0
2006-06-15 13:30:00,5.69,5.7,5.69,5.69,23500.0,4.6443,4.6524,4.6443,4.6443,23500.0
2006-06-15 13:35:00,5.7,5.7,5.66,5.66,61100.0,4.6524,4.6524,4.6198,4.6198,61100.0
2006-06-15 13:40:00,5.66,5.68,5.65,5.68,68300.0,4.6198,4.6361,4.6116,4.6361,68300.0
2006-06-15 13:45:00,5.68,5.73,5.68,5.73,74800.0,4.6361,4.6769,4.6361,4.6769,74800.0
2006-06-15 13:50:00,5.73,5.74,5.72,5.72,60600.0,4.6769,4.6851,4.6687,4.6687,60600.0
2006-06-15 13:55:00,5.72,5.73,5.72,5.73,3800.0,4.6687,4.6769,4.6687,4.6769,3800.0
2006-06-15 14:00:00,5.73,5.76,5.73,5.75,69600.0,4.6769,4.7014,4.6769,4.6932,69600.0
2006-06-15 14:05:00,5.75,5.75,5.74,5.74,34200.0,4.6932,4.6932,4.6851,4.6851,34200.0
2006-06-15 14:10:00,5.74,5.74,5.73,5.73,19200.0,4.6851,4.6851,4.6769,4.6769,19200.0
2006-06-15 14:15:00,5.73,5.74,5.72,5.74,53600.0,4.6769,4.6851,4.6687,4.6851,53600.0
2006-06-15 14:20:00,5.74,5.75,5.74,5.74,19000.0,4.6851,4.6932,4.6851,4.6851,19000.0
2006-06-15 14:25:00,5.74,5.75,5.74,5.74,5200.0,4.6851,4.6932,4.6851,4.6851,5200.0
2006-06-15 14:30:00,5.74,5.76,5.74,5.76,61300.0,4.6851,4.7014,4.6851,4.7014,61300.0
2006-06-15 14:35:00,5.77,6.01,5.76,5.87,388700.0,4.7096,4.9054,4.7014,4.7912,388700.0
2006-06-15 14:40:00,5.87,5.9,5.84,5.87,319800.0,4.7912,4.8157,4.7667,4.7912,319800.0
2006-06-15 14:45:00,5.87,5.89,5.8,5.8,263800.0,4.7912,4.8075,4.734,4.734,263800.0
2006-06-15 14:50:00,5.81,5.85,5.81,5.84,66400.0,4.7422,4.7749,4.7422,4.7667,66400.0
2006-06-15 14:55:00,5.83,5.84,5.83,5.83,12700.0,4.7585,4.7667,4.7585,4.7585,12700.0
2006-06-15 15:00:00,5.83,5.84,5.83,5.84,12200.0,4.7585,4.7667,4.7585,4.7667,12200.0
2006-06-15 15:05:00,5.84,5.84,5.83,5.83,21200.0,4.7667,4.7667,4.7585,4.7585,21200.0
2006-06-15 15:10:00,5.83,5.84,5.83,5.84,3500.0,4.7585,4.7667,4.7585,4.7667,3500.0
2006-06-15 15:15:00,5.83,5.85,5.83,5.85,45700.0,4.7585,4.7749,4.7585,4.7749,45700.0
2006-06-15 15:20:00,5.86,5.87,5.85,5.85,22700.0,4.783,4.7912,4.7749,4.7749,22700.0
2006-06-15 15:25:00,5.86,5.87,5.85,5.86,4800.0,4.783,4.7912,4.7749,4.783,4800.0
2006-06-15 15:30:00,5.85,5.86,5.85,5.86,75100.0,4.7749,4.783,4.7749,4.783,75100.0
2006-06-15 15:35:00,5.85,5.86,5.85,5.85,13000.0,4.7749,4.783,4.7749,4.7749,13000.0
2006-06-15 15:40:00,5.86,5.87,5.85,5.85,103300.0,4.783,4.7912,4.7749,4.7749,103300.0
2006-06-15 15:45:00,5.85,5.86,5.84,5.84,42100.0,4.7749,4.783,4.7667,4.7667,42100.0
2006-06-15 15:50:00,5.84,5.85,5.82,5.82,56200.0,4.7667,4.7749,4.7504,4.7504,56200.0
2006-06-15 15:55:00,5.82,5.82,5.77,5.81,246600.0,4.7504,4.7504,4.7096,4.7422,246600.0
2006-06-16 09:30:00,5.79,5.79,5.75,5.75,1836500.0,4.7259,4.7259,4.6932,4.6932,1836500.0
2006-06-16 09:35:00,5.75,5.75,5.67,5.72,69700.0,4.6932,4.6932,4.6279,4.6687,69700.0
2006-06-16 09:40:00,5.71,5.73,5.68,5.69,77100.0,4.6606,4.6769,4.6361,4.6443,77100.0
2006-06-16 09:45:00,5.68,5.7,5.65,5.69,89300.0,4.6361,4.6524,4.6116,4.6443,89300.0
2006-06-16 09:50:00,5.7,5.73,5.66,5.66,51800.0,4.6524,4.6769,4.6198,4.6198,51800.0
2006-06-16 09:55:00,5.67,5.7,5.66,5.68,35600.0,4.6279,4.6524,4.6198,4.6361,35600.0
2006-06-16 10:00:00,5.69,5.69,5.64,5.64,78900.0,4.6443,4.6443,4.6034,4.6034,78900.0
2006-06-16 10:05:00,5.64,5.64,5.61,5.62,106500.0,4.6034,4.6034,4.579,4.5871,106500.0
2006-06-16 10:10:00,5.62,5.63,5.59,5.59,75300.0,4.5871,4.5953,4.5626,4.5626,75300.0
2006-06-16 10:15:00,5.59,5.62,5.55,5.55,142300.0,4.5626,4.5871,4.53,4.53,142300.0
2006-06-16 10:20:00,5.55,5.6,5.53,5.57,210500.0,4.53,4.5708,4.5137,4.5463,210500.0
2006-06-16 10:25:00,5.57,5.57,5.54,5.55,46800.0,4.5463,4.5463,4.5218,4.53,46800.0
2006-06-16 10:30:00,5.55,5.55,5.54,5.54,54800.0,4.53,4.53,4.5218,4.5218,54800.0
2006-06-16 10:35:00,5.55,5.56,5.54,5.55,46000.0,4.53,4.5381,4.5218,4.53,46000.0
2006-06-16 10:40:00,5.55,5.56,5.55,5.55,31700.0,4.53,4.5381,4.53,4.53,31700.0
2006-06-16 10:45:00,5.55,5.56,5.55,5.55,24800.0,4.53,4.5381,4.53,4.53,24800.0
2006-06-16 10:50:00,5.55,5.56,5.55,5.56,11900.0,4.53,4.5381,4.53,4.5381,11900.0
2006-06-16 10:55:00,5.56,5.56,5.53,5.53,50300.0,4.5381,4.5381,4.5137,4.5137,50300.0
2006-06-16 11:00:00,5.53,5.54,5.53,5.53,15200.0,4.5137,4.5218,4.5137,4.5137,15200.0
2006-06-16 11:05:00,5.54,5.58,5.53,5.57,159200.0,4.5218,4.5545,4.5137,4.5463,159200.0
2006-06-16 11:10:00,5.58,5.59,5.57,5.57,40100.0,4.5545,4.5626,4.5463,4.5463,40100.0
2006-06-16 11:15:00,5.58,5.58,5.57,5.57,9000.0,4.5545,4.5545,4.5463,4.5463,9000.0
2006-06-16 11:20:00,5.57,5.58,5.55,5.55,37900.0,4.5463,4.5545,4.53,4.53,37900.0
2006-06-16 11:25:00,5.55,5.55,5.53,5.53,28700.0,4.53,4.53,4.5137,4.5137,28700.0
2006-06-16 11:30:00,5.53,5.54,5.53,5.53,22800.0,4.5137,4.5218,4.5137,4.5137,22800.0
2006-06-16 11:35:00,5.53,5.55,5.53,5.55,31800.0,4.5137,4.53,4.5137,4.53,31800.0
2006-06-16 11:40:00,5.54,5.55,5.54,5.55,15600.0,4.5218,4.53,4.5218,4.53,15600.0
2006-06-16 11:45:00,5.54,5.56,5.54,5.55,45600.0,4.5218,4.5381,4.5218,4.53,45600.0
2006-06-16 11:50:00,5.55,5.56,5.54,5.54,35000.0,4.53,4.5381,4.5218,4.5218,35000.0
2006-06-16 11:55:00,5.54,5.55,5.54,5.54,39000.0,4.5218,4.53,4.5218,4.5218,39000.0
2006-06-16 12:00:00,5.54,5.56,5.54,5.55,61400.0,4.5218,4.5381,4.5218,4.53,61400.0
2006-06-16 12:05:00,5.55,5.56,5.55,5.56,9700.0,4.53,4.5381,4.53,4.5381,9700.0
2006-06-16 12:10:00,5.57,5.58,5.56,5.57,85500.0,4.5463,4.5545,4.5381,4.5463,85500.0
2006-06-16 12:15:00,5.57,5.57,5.56,5.56,2100.0,4.5463,4.5463,4.5381,4.5381,2100.0
2006-06-16 12:20:00,5.56,5.57,5.56,5.56,7300.0,4.5381,4.5463,4.5381,4.5381,7300.0
2006-06-16 12:25:00,5.56,5.57,5.56,5.57,29600.0,4.5381,4.5463,4.5381,4.5463,29600.0
2006-06-16 12:30:00,5.56,5.57,5.56,5.57,11100.0,4.5381,4.5463,4.5381,4.5463,11100.0
2006-06-16 12:35:00,5.56,5.57,5.56,5.56,22400.0,4.5381,4.5463,4.5381,4.5381,22400.0
2006-06-16 12:40:00,5.57,5.57,5.53,5.53,31900.0,4.5463,4.5463,4.5137,4.5137,31900.0
2006-06-16 12:45:00,5.53,5.53,5.51,5.51,27800.0,4.5137,4.5137,4.4973,4.4973,27800.0
2006-06-16 12:50:00,5.51,5.52,5.51,5.51,20900.0,4.4973,4.5055,4.4973,4.4973,20900.0
2006-06-16 12:55:00,5.51,5.52,5.49,5.5,121500.0,4.4973,4.5055,4.481,4.4892,121500.0
2006-06-16 13:00:00,5.51,5.52,5.51,5.52,17500.0,4.4973,4.5055,4.4973,4.5055,17500.0
2006-06-16 13:05:00,5.51,5.51,5.5,5.5,60300.0,4.4973,4.4973,4.4892,4.4892,60300.0
2006-06-16 13:10:00,5.49,5.51,5.49,5.5,46200.0,4.481,4.4973,4.481,4.4892,46200.0
2006-06-16 13:15:00,5.51,5.51,5.5,5.5,6900.0,4.4973,4.4973,4.4892,4.4892,6900.0
2006-06-16 13:20:00,5.5,5.51,5.5,5.5,12600.0,4.4892,4.4973,4.4892,4.4892,12600.0
2006-06-16 13:25:00,5.5,5.51,5.5,5.51,33800.0,4.4892,4.4973,4.4892,4.4973,33800.0
2006-06-16 13:30:00,5.51,5.51,5.5,5.51,13400.0,4.4973,4.4973,4.4892,4.4973,13400.0
2006-06-16 13:35:00,5.51,5.51,5.5,5.5,16500.0,4.4973,4.4973,4.4892,4.4892,16500.0
2006-06-16 13:40:00,5.51,5.52,5.5,5.52,56400.0,4.4973,4.5055,4.4892,4.5055,56400.0
2006-06-16 13:45:00,5.51,5.52,5.51,5.51,5500.0,4.4973,4.5055,4.4973,4.4973,5500.0
2006-06-16 13:50:00,5.51,5.52,5.51,5.51,20700.0,4.4973,4.5055,4.4973,4.4973,20700.0
2006-06-16 13:55:00,5.51,5.52,5.51,5.51,5000.0,4.4973,4.5055,4.4973,4.4973,5000.0
2006-06-16 14:00:00,5.51,5.52,5.51,5.51,4800.0,4.4973,4.5055,4.4973,4.4973,4800.0
2006-06-16 14:05:00,5.51,5.52,5.51,5.52,14800.0,4.4973,4.5055,4.4973,4.5055,14800.0
2006-06-16 14:10:00,5.52,5.52,5.51,5.52,9900.0,4.5055,4.5055,4.4973,4.5055,9900.0
2006-06-16 14:15:00,5.52,5.53,5.52,5.52,81700.0,4.5055,4.5137,4.5055,4.5055,81700.0
2006-06-16 14:20:00,5.53,5.56,5.52,5.56,124300.0,4.5137,4.5381,4.5055,4.5381,124300.0
2006-06-16 14:25:00,5.56,5.59,5.55,5.55,100100.0,4.5381,4.5626,4.53,4.53,100100.0
2006-06-16 14:30:00,5.55,5.56,5.55,5.55,13000.0,4.53,4.5381,4.53,4.53,13000.0
2006-06-16 14:35:00,5.55,5.56,5.52,5.52,69100.0,4.53,4.5381,4.5055,4.5055,69100.0
2006-06-16 14:40:00,5.52,5.53,5.51,5.51,25500.0,4.5055,4.5137,4.4973,4.4973,25500.0
2006-06-16 14:45:00,5.51,5.52,5.51,5.51,48800.0,4.4973,4.5055,4.4973,4.4973,48800.0
2006-06-16 14:50:00,5.51,5.52,5.5,5.51,26000.0,4.4973,4.5055,4.4892,4.4973,26000.0
2006-06-16 14:55:00,5.51,5.53,5.51,5.52,64700.0,4.4973,4.5137,4.4973,4.5055,64700.0
2006-06-16 15:00:00,5.52,5.54,5.52,5.53,36900.0,4.5055,4.5218,4.5055,4.5137,36900.0
2006-06-16 15:05:00,5.54,5.56,5.54,5.55,99000.0,4.5218,4.5381,4.5218,4.53,99000.0
2006-06-16 15:10:00,5.55,5.56,5.53,5.53,38100.0,4.53,4.5381,4.5137,4.5137,38100.0
2006-06-16 15:15:00,5.53,5.53,5.51,5.51,33700.0,4.5137,4.5137,4.4973,4.4973,33700.0
2006-06-16 15:20:00,5.52,5.52,5.49,5.5,99300.0,4.5055,4.5055,4.481,4.4892,99300.0
2006-06-16 15:25:00,5.5,5.51,5.49,5.51,71600.0,4.4892,4.4973,4.481,4.4973,71600.0
2006-06-16 15:30:00,5.51,5.51,5.48,5.49,97500.0,4.4973,4.4973,4.4729,4.481,97500.0
2006-06-16 15:35:00,5.49,5.5,5.49,5.49,166200.0,4.481,4.4892,4.481,4.481,166200.0
2006-06-16 15:40:00,5.49,5.5,5.46,5.46,92300.0,4.481,4.4892,4.4565,4.4565,92300.0
2006-06-16 15:45:00,5.46,5.47,5.43,5.43,198300.0,4.4565,4.4647,4.432,4.432,198300.0
2006-06-16 15:50:00,5.43,5.45,5.43,5.44,178500.0,4.432,4.4484,4.432,4.4402,178500.0
2006-06-16 15:55:00,5.44,5.46,5.43,5.44,228700.0,4.4402,4.4565,4.432,4.4402,228700.0
2006-06-19 09:30:00,5.49,5.52,5.47,5.49,45100.0,4.481,4.5055,4.4647,4.481,45100.0
2006-06-19 09:35:00,5.48,5.5,5.46,5.46,49200.0,4.4729,4.4892,4.4565,4.4565,49200.0
2006-06-19 09:40:00,5.46,5.49,5.4,5.42,80100.0,4.4565,4.481,4.4076,4.4239,80100.0
2006-06-19 09:45:00,5.42,5.42,5.38,5.4,46000.0,4.4239,4.4239,4.3912,4.4076,46000.0
2006-06-19 09:50:00,5.4,5.44,5.4,5.43,37300.0,4.4076,4.4402,4.4076,4.432,37300.0
2006-06-19 09:55:00,5.42,5.44,5.39,5.41,25100.0,4.4239,4.4402,4.3994,4.4157,25100.0
2006-06-19 10:00:00,5.4,5.44,5.4,5.42,23900.0,4.4076,4.4402,4.4076,4.4239,23900.0
2006-06-19 10:05:00,5.42,5.43,5.42,5.43,23900.0,4.4239,4.432,4.4239,4.432,23900.0
2006-06-19 10:10:00,5.43,5.43,5.42,5.43,17000.0,4.432,4.432,4.4239,4.432,17000.0
2006-06-19 10:15:00,5.43,5.44,5.42,5.42,11400.0,4.432,4.4402,4.4239,4.4239,11400.0
2006-06-19 10:20:00,5.42,5.43,5.4,5.41,23800.0,4.4239,4.432,4.4076,4.4157,23800.0
2006-06-19 10:25:00,5.4,5.42,5.4,5.4,24200.0,4.4076,4.4239,4.4076,4.4076,24200.0
2006-06-19 10:30:00,5.41,5.41,5.39,5.39,112200.0,4.4157,4.4157,4.3994,4.3994,112200.0
2006-06-19 10:35:00,5.38,5.38,5.36,5.38,36500.0,4.3912,4.3912,4.3749,4.3912,36500.0
2006-06-19 10:40:00,5.38,5.4,5.37,5.4,68500.0,4.3912,4.4076,4.3831,4.4076,68500.0
2006-06-19 10:45:00,5.41,5.43,5.41,5.43,54700.0,4.4157,4.432,4.4157,4.432,54700.0
2006-06-19 10:50:00,5.43,5.46,5.42,5.45,27700.0,4.432,4.4565,4.4239,4.4484,27700.0
2006-06-19 10:55:00,5.45,5.48,5.45,5.46,31700.0,4.4484,4.4729,4.4484,4.4565,31700.0
2006-06-19 11:00:00,5.46,5.47,5.44,5.47,74900.0,4.4565,4.4647,4.4402,4.4647,74900.0
2006-06-19 11:05:00,5.46,5.47,5.45,5.45,12000.0,4.4565,4.4647,4.4484,4.4484,12000.0
2006-06-19 11:10:00,5.45,5.47,5.45,5.46,52600.0,4.4484,4.4647,4.4484,4.4565,52600.0
2006-06-19 11:15:00,5.46,5.46,5.45,5.46,43100.0,4.4565,4.4565,4.4484,4.4565,43100.0
2006-06-19 11:20:00,5.45,5.46,5.45,5.45,22900.0,4.4484,4.4565,4.4484,4.4484,22900.0
2006-06-19 11:25:00,5.45,5.45,5.44,5.44,67700.0,4.4484,4.4484,4.4402,4.4402,67700.0
2006-06-19 11:30:00,5.44,5.46,5.44,5.45,23400.0,4.4402,4.4565,4.4402,4.4484,23400.0
2006-06-19 11:35:00,5.45,5.46,5.45,5.45,2500.0,4.4484,4.4565,4.4484,4.4484,2500.0
2006-06-19 11:40:00,5.46,5.46,5.45,5.46,39600.0,4.4565,4.4565,4.4484,4.4565,39600.0
2006-06-19 11:45:00,5.46,5.47,5.45,5.45,24000.0,4.4565,4.4647,4.4484,4.4484,24000.0
2006-06-19 11:50:00,5.46,5.46,5.45,5.46,27100.0,4.4565,4.4565,4.4484,4.4565,27100.0
2006-06-19 11:55:00,5.45,5.46,5.45,5.46,400.0,4.4484,4.4565,4.4484,4.4565,400.0
2006-06-19 12:00:00,5.46,5.46,5.45,5.45,7800.0,4.4565,4.4565,4.4484,4.4484,7800.0
2006-06-19 12:05:00,5.45,5.46,5.45,5.46,4000.0,4.4484,4.4565,4.4484,4.4565,4000.0
2006-06-19 12:10:00,5.45,5.46,5.45,5.46,1600.0,4.4484,4.4565,4.4484,4.4565,1600.0
2006-06-19 12:15:00,5.46,5.46,5.45,5.46,3300.0,4.4565,4.4565,4.4484,4.4565,3300.0
2006-06-19 12:20:00,5.46,5.46,5.45,5.45,7000.0,4.4565,4.4565,4.4484,4.4484,7000.0
2006-06-19 12:25:00,5.46,5.46,5.45,5.46,2100.0,4.4565,4.4565,4.4484,4.4565,2100.0
2006-06-19 12:30:00,5.46,5.46,5.45,5.46,26900.0,4.4565,4.4565,4.4484,4.4565,26900.0
2006-06-19 12:35:00,5.45,5.46,5.45,5.46,5500.0,4.4484,4.4565,4.4484,4.4565,5500.0
2006-06-19 12:40:00,5.46,5.46,5.45,5.45,6100.0,4.4565,4.4565,4.4484,4.4484,6100.0
2006-06-19 12:45:00,5.46,5.46,5.45,5.46,31500.0,4.4565,4.4565,4.4484,4.4565,31500.0
2006-06-19 12:50:00,5.46,5.46,5.45,5.46,2900.0,4.4565,4.4565,4.4484,4.4565,2900.0
2006-06-19 12:55:00,5.46,5.46,5.45,5.45,2300.0,4.4565,4.4565,4.4484,4.4484,2300.0
2006-06-19 13:00:00,5.45,5.46,5.45,5.46,9500.0,4.4484,4.4565,4.4484,4.4565,9500.0
2006-06-19 13:05:00,5.45,5.45,5.42,5.42,70100.0,4.4484,4.4484,4.4239,4.4239,70100.0
2006-06-19 13:10:00,5.43,5.43,5.42,5.43,12100.0,4.432,4.432,4.4239,4.432,12100.0
2006-06-19 13:15:00,5.43,5.44,5.42,5.44,37800.0,4.432,4.4402,4.4239,4.4402,37800.0
2006-06-19 13:20:00,5.44,5.44,5.43,5.44,45500.0,4.4402,4.4402,4.432,4.4402,45500.0
2006-06-19 13:25:00,5.44,5.44,5.43,5.44,15100.0,4.4402,4.4402,4.432,4.4402,15100.0
2006-06-19 13:30:00,5.44,5.45,5.44,5.44,7000.0,4.4402,4.4484,4.4402,4.4402,7000.0
2006-06-19 13:35:00,5.45,5.45,5.44,5.44,18900.0,4.4484,4.4484,4.4402,4.4402,18900.0
2006-06-19 13:40:00,5.44,5.45,5.41,5.42,45600.0,4.4402,4.4484,4.4157,4.4239,45600.0
2006-06-19 13:45:00,5.41,5.43,5.41,5.42,30400.0,4.4157,4.432,4.4157,4.4239,30400.0
2006-06-19 13:50:00,5.42,5.43,5.42,5.43,28100.0,4.4239,4.432,4.4239,4.432,28100.0
2006-06-19 13:55:00,5.42,5.43,5.42,5.42,12000.0,4.4239,4.432,4.4239,4.4239,12000.0
2006-06-19 14:00:00,5.43,5.43,5.42,5.43,30200.0,4.432,4.432,4.4239,4.432,30200.0
2006-06-19 14:05:00,5.43,5.44,5.42,5.43,18800.0,4.432,4.4402,4.4239,4.432,18800.0
2006-06-19 14:10:00,5.44,5.45,5.43,5.45,14800.0,4.4402,4.4484,4.432,4.4484,14800.0
2006-06-19 14:15:00,5.44,5.45,5.44,5.44,1400.0,4.4402,4.4484,4.4402,4.4402,1400.0
2006-06-19 14:20:00,5.44,5.45,5.44,5.44,33100.0,4.4402,4.4484,4.4402,4.4402,33100.0
2006-06-19 14:25:00,5.44,5.45,5.44,5.44,20200.0,4.4402,4.4484,4.4402,4.4402,20200.0
2006-06-19 14:30:00,5.45,5.45,5.44,5.44,12700.0,4.4484,4.4484,4.4402,4.4402,12700.0
2006-06-19 14:35:00,5.44,5.45,5.44,5.44,5700.0,4.4402,4.4484,4.4402,4.4402,5700.0
2006-06-19 14:40:00,5.45,5.45,5.44,5.44,20800.0,4.4484,4.4484,4.4402,4.4402,20800.0
2006-06-19 14:45:00,5.45,5.45,5.44,5.44,19200.0,4.4484,4.4484,4.4402,4.4402,19200.0
2006-06-19 14:50:00,5.44,5.45,5.44,5.44,21900.0,4.4402,4.4484,4.4402,4.4402,21900.0
2006-06-19 14:55:00,5.44,5.45,5.44,5.44,61500.0,4.4402,4.4484,4.4402,4.4402,61500.0
2006-06-19 15:00:00,5.44,5.44,5.42,5.43,51200.0,4.4402,4.4402,4.4239,4.432,51200.0
2006-06-19 15:05:00,5.43,5.43,5.42,5.42,46400.0,4.432,4.432,4.4239,4.4239,46400.0
2006-06-19 15:10:00,5.42,5.43,5.42,5.42,16200.0,4.4239,4.432,4.4239,4.4239,16200.0
2006-06-19 15:15:00,5.42,5.43,5.42,5.43,19900.0,4.4239,4.432,4.4239,4.432,19900.0
2006-06-19 15:20:00,5.42,5.44,5.42,5.44,131400.0,4.4239,4.4402,4.4239,4.4402,131400.0
2006-06-19 15:25:00,5.43,5.46,5.43,5.45,88800.0,4.432,4.4565,4.432,4.4484,88800.0
2006-06-19 15:30:00,5.45,5.46,5.45,5.45,21700.0,4.4484,4.4565,4.4484,4.4484,21700.0
2006-06-19 15:35:00,5.45,5.46,5.44,5.45,72700.0,4.4484,4.4565,4.4402,4.4484,72700.0
2006-06-19 15:40:00,5.45,5.45,5.44,5.45,91200.0,4.4484,4.4484,4.4402,4.4484,91200.0
2006-06-19 15:45:00,5.44,5.44,5.43,5.43,103600.0,4.4402,4.4402,4.432,4.432,103600.0
2006-06-19 15:50:00,5.43,5.46,5.43,5.46,140800.0,4.432,4.4565,4.432,4.4565,140800.0
2006-06-19 15:55:00,5.46,5.46,5.44,5.45,152000.0,4.4565,4.4565,4.4402,4.4484,152000.0
2006-06-20 09:30:00,5.43,5.49,5.42,5.42,17300.0,4.432,4.481,4.4239,4.4239,17300.0
2006-06-20 09:35:00,5.42,5.5,5.41,5.47,48200.0,4.4239,4.4892,4.4157,4.4647,48200.0
2006-06-20 09:40:00,5.48,5.48,5.42,5.42,7500.0,4.4729,4.4729,4.4239,4.4239,7500.0
2006-06-20 09:45:00,5.42,5.43,5.36,5.38,58800.0,4.4239,4.432,4.3749,4.3912,58800.0
2006-06-20 09:50:00,5.38,5.38,5.38,5.38,16500.0,4.3912,4.3912,4.3912,4.3912,16500.0
2006-06-20 09:55:00,5.38,5.39,5.37,5.38,29900.0,4.3912,4.3994,4.3831,4.3912,29900.0
2006-06-20 10:00:00,5.38,5.38,5.37,5.37,9000.0,4.3912,4.3912,4.3831,4.3831,9000.0
2006-06-20 10:05:00,5.37,5.39,5.37,5.39,36300.0,4.3831,4.3994,4.3831,4.3994,36300.0
2006-06-20 10:10:00,5.38,5.39,5.38,5.38,31200.0,4.3912,4.3994,4.3912,4.3912,31200.0
2006-06-20 10:15:00,5.39,5.4,5.39,5.39,32500.0,4.3994,4.4076,4.3994,4.3994,32500.0
2006-06-20 10:20:00,5.4,5.4,5.38,5.38,11900.0,4.4076,4.4076,4.3912,4.3912,11900.0
2006-06-20 10:25:00,5.39,5.39,5.38,5.39,12300.0,4.3994,4.3994,4.3912,4.3994,12300.0
2006-06-20 10:30:00,5.39,5.4,5.39,5.4,10500.0,4.3994,4.4076,4.3994,4.4076,10500.0
2006-06-20 10:35:00,5.4,5.43,5.4,5.42,68600.0,4.4076,4.432,4.4076,4.4239,68600.0
2006-06-20 10:40:00,5.43,5.43,5.39,5.4,41200.0,4.432,4.432,4.3994,4.4076,41200.0
2006-06-20 10:45:00,5.4,5.42,5.4,5.42,34300.0,4.4076,4.4239,4.4076,4.4239,34300.0
2006-06-20 10:50:00,5.41,5.42,5.41,5.41,28200.0,4.4157,4.4239,4.4157,4.4157,28200.0
2006-06-20 10:55:00,5.41,5.41,5.4,5.4,4200.0,4.4157,4.4157,4.4076,4.4076,4200.0
2006-06-20 11:00:00,5.39,5.44,5.39,5.44,49200.0,4.3994,4.4402,4.3994,4.4402,49200.0
2006-06-20 11:05:00,5.44,5.46,5.43,5.45,53800.0,4.4402,4.4565,4.432,4.4484,53800.0
2006-06-20 11:10:00,5.45,5.46,5.44,5.45,59000.0,4.4484,4.4565,4.4402,4.4484,59000.0
2006-06-20 11:15:00,5.45,5.45,5.44,5.44,37300.0,4.4484,4.4484,4.4402,4.4402,37300.0
2006-06-20 11:20:00,5.44,5.46,5.44,5.46,43200.0,4.4402,4.4565,4.4402,4.4565,43200.0
2006-06-20 11:25:00,5.45,5.46,5.45,5.46,12000.0,4.4484,4.4565,4.4484,4.4565,12000.0
2006-06-20 11:30:00,5.46,5.47,5.45,5.46,57100.0,4.4565,4.4647,4.4484,4.4565,57100.0
2006-06-20 11:35:00,5.45,5.48,5.45,5.47,75500.0,4.4484,4.4729,4.4484,4.4647,75500.0
2006-06-20 11:40:00,5.47,5.47,5.46,5.46,15500.0,4.4647,4.4647,4.4565,4.4565,15500.0
2006-06-20 11:45:00,5.46,5.46,5.46,5.46,17800.0,4.4565,4.4565,4.4565,4.4565,17800.0
2006-06-20 11:50:00,5.47,5.47,5.46,5.47,3100.0,4.4647,4.4647,4.4565,4.4647,3100.0
2006-06-20 11:55:00,5.46,5.47,5.46,5.47,9600.0,4.4565,4.4647,4.4565,4.4647,9600.0
2006-06-20 12:00:00,5.47,5.48,5.47,5.48,1300.0,4.4647,4.4729,4.4647,4.4729,1300.0
2006-06-20 12:05:00,5.47,5.47,5.46,5.46,12900.0,4.4647,4.4647,4.4565,4.4565,12900.0
2006-06-20 12:10:00,5.46,5.47,5.46,5.47,2600.0,4.4565,4.4647,4.4565,4.4647,2600.0
2006-06-20 12:15:00,5.47,5.47,5.45,5.45,49600.0,4.4647,4.4647,4.4484,4.4484,49600.0
2006-06-20 12:20:00,5.45,5.47,5.44,5.46,28100.0,4.4484,4.4647,4.4402,4.4565,28100.0
2006-06-20 12:25:00,5.46,5.47,5.46,5.47,4800.0,4.4565,4.4647,4.4565,4.4647,4800.0
2006-06-20 12:30:00,5.46,5.47,5.44,5.44,34200.0,4.4565,4.4647,4.4402,4.4402,34200.0
2006-06-20 12:35:00,5.44,5.45,5.44,5.44,5600.0,4.4402,4.4484,4.4402,4.4402,5600.0
2006-06-20 12:40:00,5.45,5.45,5.44,5.45,1400.0,4.4484,4.4484,4.4402,4.4484,1400.0
2006-06-20 12:45:00,5.44,5.45,5.44,5.44,2500.0,4.4402,4.4484,4.4402,4.4402,2500.0
2006-06-20 12:50:00,5.44,5.46,5.44,5.45,33700.0,4.4402,4.4565,4.4402,4.4484,33700.0
2006-06-20 12:55:00,5.46,5.47,5.46,5.47,22700.0,4.4565,4.4647,4.4565,4.4647,22700.0
2006-06-20 13:00:00,5.46,5.46,5.46,5.46,9000.0,4.4565,4.4565,4.4565,4.4565,9000.0
2006-06-20 13:05:00,5.46,5.46,5.46,5.46,13100.0,4.4565,4.4565,4.4565,4.4565,13100.0
2006-06-20 13:10:00,5.46,5.46,5.44,5.46,17500.0,4.4565,4.4565,4.4402,4.4565,17500.0
2006-06-20 13:15:00,5.46,5.46,5.45,5.45,3000.0,4.4565,4.4565,4.4484,4.4484,3000.0
2006-06-20 13:20:00,5.45,5.46,5.44,5.45,1200.0,4.4484,4.4565,4.4402,4.4484,1200.0
2006-06-20 13:25:00,5.45,5.45,5.45,5.45,300.0,4.4484,4.4484,4.4484,4.4484,300.0
2006-06-20 13:30:00,5.45,5.45,5.43,5.43,57100.0,4.4484,4.4484,4.432,4.432,57100.0
2006-06-20 13:35:00,5.43,5.44,5.42,5.43,53400.0,4.432,4.4402,4.4239,4.432,53400.0
2006-06-20 13:40:00,5.43,5.43,5.42,5.43,35400.0,4.432,4.432,4.4239,4.432,35400.0
2006-06-20 13:45:00,5.43,5.44,5.43,5.43,26400.0,4.432,4.4402,4.432,4.432,26400.0
2006-06-20 13:50:00,5.44,5.44,5.42,5.43,8400.0,4.4402,4.4402,4.4239,4.432,8400.0
2006-06-20 13:55:00,5.43,5.43,5.42,5.42,11400.0,4.432,4.432,4.4239,4.4239,11400.0
2006-06-20 14:00:00,5.42,5.42,5.4,5.4,14300.0,4.4239,4.4239,4.4076,4.4076,14300.0
2006-06-20 14:05:00,5.41,5.41,5.4,5.4,700.0,4.4157,4.4157,4.4076,4.4076,700.0
2006-06-20 14:10:00,5.41,5.41,5.4,5.4,9400.0,4.4157,4.4157,4.4076,4.4076,9400.0
2006-06-20 14:15:00,5.41,5.41,5.4,5.41,3100.0,4.4157,4.4157,4.4076,4.4157,3100.0
2006-06-20 14:20:00,5.4,5.4,5.39,5.39,16400.0,4.4076,4.4076,4.3994,4.3994,16400.0
2006-06-20 14:25:00,5.39,5.4,5.39,5.39,4900.0,4.3994,4.4076,4.3994,4.3994,4900.0
2006-06-20 14:30:00,5.39,5.4,5.39,5.4,15200.0,4.3994,4.4076,4.3994,4.4076,15200.0
2006-06-20 14:35:00,5.4,5.42,5.4,5.41,31100.0,4.4076,4.4239,4.4076,4.4157,31100.0
2006-06-20 14:40:00,5.41,5.42,5.41,5.41,1000.0,4.4157,4.4239,4.4157,4.4157,1000.0
2006-06-20 14:45:00,5.41,5.42,5.41,5.41,1500.0,4.4157,4.4239,4.4157,4.4157,1500.0
2006-06-20 14:50:00,5.41,5.42,5.41,5.41,3400.0,4.4157,4.4239,4.4157,4.4157,3400.0
2006-06-20 14:55:00,5.42,5.42,5.41,5.41,2900.0,4.4239,4.4239,4.4157,4.4157,2900.0
2006-06-20 15:00:00,5.41,5.41,5.41,5.41,3100.0,4.4157,4.4157,4.4157,4.4157,3100.0
2006-06-20 15:05:00,5.41,5.42,5.41,5.41,3100.0,4.4157,4.4239,4.4157,4.4157,3100.0
2006-06-20 15:10:00,5.41,5.42,5.41,5.42,8700.0,4.4157,4.4239,4.4157,4.4239,8700.0
2006-06-20 15:15:00,5.42,5.42,5.4,5.41,34900.0,4.4239,4.4239,4.4076,4.4157,34900.0
2006-06-20 15:20:00,5.41,5.41,5.4,5.4,14200.0,4.4157,4.4157,4.4076,4.4076,14200.0
2006-06-20 15:25:00,5.4,5.4,5.39,5.4,35300.0,4.4076,4.4076,4.3994,4.4076,35300.0
2006-06-20 15:30:00,5.39,5.4,5.38,5.38,84800.0,4.3994,4.4076,4.3912,4.3912,84800.0
2006-06-20 15:35:00,5.38,5.38,5.37,5.37,88100.0,4.3912,4.3912,4.3831,4.3831,88100.0
2006-06-20 15:40:00,5.37,5.38,5.36,5.36,20900.0,4.3831,4.3912,4.3749,4.3749,20900.0
2006-06-20 15:45:00,5.37,5.37,5.34,5.34,119000.0,4.3831,4.3831,4.3586,4.3586,119000.0
2006-06-20 15:50:00,5.35,5.35,5.33,5.33,74900.0,4.3667,4.3667,4.3504,4.3504,74900.0
2006-06-20 15:55:00,5.33,5.36,5.32,5.34,99200.0,4.3504,4.3749,4.3423,4.3586,99200.0
2006-06-21 09:30:00,5.34,5.34,5.25,5.26,364900.0,4.3586,4.3586,4.2851,4.2933,364900.0
2006-06-21 09:35:00,5.27,5.35,5.26,5.35,209500.0,4.3014,4.3667,4.2933,4.3667,209500.0
2006-06-21 09:40:00,5.35,5.36,5.29,5.32,133600.0,4.3667,4.3749,4.3178,4.3423,133600.0
2006-06-21 09:45:00,5.32,5.34,5.3,5.31,167400.0,4.3423,4.3586,4.3259,4.3341,167400.0
2006-06-21 09:50:00,5.3,5.32,5.3,5.31,70700.0,4.3259,4.3423,4.3259,4.3341,70700.0
2006-06-21 09:55:00,5.3,5.31,5.28,5.29,77200.0,4.3259,4.3341,4.3096,4.3178,77200.0
2006-06-21 10:00:00,5.29,5.34,5.29,5.33,149000.0,4.3178,4.3586,4.3178,4.3504,149000.0
2006-06-21 10:05:00,5.33,5.33,5.3,5.3,57300.0,4.3504,4.3504,4.3259,4.3259,57300.0
2006-06-21 10:10:00,5.3,5.3,5.29,5.3,69300.0,4.3259,4.3259,4.3178,4.3259,69300.0
2006-06-21 10:15:00,5.3,5.3,5.29,5.29,18600.0,4.3259,4.3259,4.3178,4.3178,18600.0
2006-06-21 10:20:00,5.3,5.3,5.28,5.29,43100.0,4.3259,4.3259,4.3096,4.3178,43100.0
2006-06-21 10:25:00,5.28,5.29,5.28,5.28,59200.0,4.3096,4.3178,4.3096,4.3096,59200.0
2006-06-21 10:30:00,5.29,5.3,5.28,5.29,47400.0,4.3178,4.3259,4.3096,4.3178,47400.0
2006-06-21 10:35:00,5.3,5.3,5.28,5.29,45600.0,4.3259,4.3259,4.3096,4.3178,45600.0
2006-06-21 10:40:00,5.29,5.3,5.28,5.28,62000.0,4.3178,4.3259,4.3096,4.3096,62000.0
2006-06-21 10:45:00,5.28,5.29,5.26,5.27,111100.0,4.3096,4.3178,4.2933,4.3014,111100.0
2006-06-21 10:50:00,5.27,5.27,5.25,5.26,132100.0,4.3014,4.3014,4.2851,4.2933,132100.0
2006-06-21 10:55:00,5.26,5.26,5.23,5.25,132500.0,4.2933,4.2933,4.2688,4.2851,132500.0
2006-06-21 11:00:00,5.25,5.26,5.25,5.25,90700.0,4.2851,4.2933,4.2851,4.2851,90700.0
2006-06-21 11:05:00,5.26,5.26,5.24,5.25,99500.0,4.2933,4.2933,4.277,4.2851,99500.0
2006-06-21 11:10:00,5.25,5.25,5.23,5.24,95800.0,4.2851,4.2851,4.2688,4.277,95800.0
2006-06-21 11:15:00,5.24,5.25,5.23,5.25,41500.0,4.277,4.2851,4.2688,4.2851,41500.0
2006-06-21 11:20:00,5.25,5.26,5.24,5.24,130500.0,4.2851,4.2933,4.277,4.277,130500.0
2006-06-21 11:25:00,5.24,5.29,5.23,5.26,150500.0,4.277,4.3178,4.2688,4.2933,150500.0
2006-06-21 11:30:00,5.26,5.29,5.26,5.28,162100.0,4.2933,4.3178,4.2933,4.3096,162100.0
2006-06-21 11:35:00,5.28,5.3,5.28,5.3,57700.0,4.3096,4.3259,4.3096,4.3259,57700.0
2006-06-21 11:40:00,5.29,5.3,5.29,5.3,54900.0,4.3178,4.3259,4.3178,4.3259,54900.0
2006-06-21 11:45:00,5.3,5.34,5.3,5.32,202600.0,4.3259,4.3586,4.3259,4.3423,202600.0
2006-06-21 11:50:00,5.32,5.34,5.32,5.33,78800.0,4.3423,4.3586,4.3423,4.3504,78800.0
2006-06-21 11:55:00,5.33,5.35,5.33,5.33,106900.0,4.3504,4.3667,4.3504,4.3504,106900.0
2006-06-21 12:00:00,5.33,5.33,5.31,5.33,96100.0,4.3504,4.3504,4.3341,4.3504,96100.0
2006-06-21 12:05:00,5.33,5.36,5.32,5.34,70200.0,4.3504,4.3749,4.3423,4.3586,70200.0
2006-06-21 12:10:00,5.33,5.34,5.3,5.3,83400.0,4.3504,4.3586,4.3259,4.3259,83400.0
2006-06-21 12:15:00,5.3,5.33,5.29,5.33,41000.0,4.3259,4.3504,4.3178,4.3504,41000.0
2006-06-21 12:20:00,5.32,5.33,5.32,5.32,30400.0,4.3423,4.3504,4.3423,4.3423,30400.0
2006-06-21 12:25:00,5.32,5.32,5.31,5.32,98200.0,4.3423,4.3423,4.3341,4.3423,98200.0
2006-06-21 12:30:00,5.32,5.32,5.31,5.32,11300.0,4.3423,4.3423,4.3341,4.3423,11300.0
2006-06-21 12:35:00,5.32,5.32,5.31,5.32,12200.0,4.3423,4.3423,4.3341,4.3423,12200.0
2006-06-21 12:40:00,5.32,5.33,5.32,5.33,23200.0,4.3423,4.3504,4.3423,4.3504,23200.0
2006-06-21 12:45:00,5.33,5.34,5.32,5.34,26500.0,4.3504,4.3586,4.3423,4.3586,26500.0
2006-06-21 12:50:00,5.34,5.34,5.33,5.34,6700.0,4.3586,4.3586,4.3504,4.3586,6700.0
2006-06-21 12:55:00,5.34,5.34,5.32,5.33,27000.0,4.3586,4.3586,4.3423,4.3504,27000.0
2006-06-21 13:00:00,5.33,5.34,5.32,5.34,36500.0,4.3504,4.3586,4.3423,4.3586,36500.0
2006-06-21 13:05:00,5.34,5.34,5.33,5.34,13000.0,4.3586,4.3586,4.3504,4.3586,13000.0
2006-06-21 13:10:00,5.34,5.34,5.32,5.32,29400.0,4.3586,4.3586,4.3423,4.3423,29400.0
2006-06-21 13:15:00,5.33,5.33,5.31,5.31,69800.0,4.3504,4.3504,4.3341,4.3341,69800.0
2006-06-21 13:20:00,5.31,5.32,5.31,5.32,12600.0,4.3341,4.3423,4.3341,4.3423,12600.0
2006-06-21 13:25:00,5.32,5.32,5.31,5.31,15900.0,4.3423,4.3423,4.3341,4.3341,15900.0
2006-06-21 13:30:00,5.32,5.32,5.31,5.31,15100.0,4.3423,4.3423,4.3341,4.3341,15100.0
2006-06-21 13:35:00,5.32,5.32,5.31,5.31,16600.0,4.3423,4.3423,4.3341,4.3341,16600.0
2006-06-21 13:40:00,5.31,5.32,5.31,5.32,14600.0,4.3341,4.3423,4.3341,4.3423,14600.0
2006-06-21 13:45:00,5.32,5.32,5.31,5.32,12800.0,4.3423,4.3423,4.3341,4.3423,12800.0
2006-06-21 13:50:00,5.31,5.33,5.31,5.33,85900.0,4.3341,4.3504,4.3341,4.3504,85900.0
2006-06-21 13:55:00,5.33,5.37,5.33,5.36,250500.0,4.3504,4.3831,4.3504,4.3749,250500.0
2006-06-21 14:00:00,5.36,5.48,5.36,5.42,320600.0,4.3749,4.4729,4.3749,4.4239,320600.0
2006-06-21 14:05:00,5.42,5.46,5.4,5.46,208300.0,4.4239,4.4565,4.4076,4.4565,208300.0
2006-06-21 14:10:00,5.45,5.47,5.45,5.46,73400.0,4.4484,4.4647,4.4484,4.4565,73400.0
2006-06-21 14:15:00,5.47,5.48,5.46,5.47,90100.0,4.4647,4.4729,4.4565,4.4647,90100.0
2006-06-21 14:20:00,5.47,5.49,5.46,5.49,95200.0,4.4647,4.481,4.4565,4.481,95200.0
2006-06-21 14:25:00,5.49,5.5,5.49,5.5,51200.0,4.481,4.4892,4.481,4.4892,51200.0
2006-06-21 14:30:00,5.49,5.53,5.49,5.53,109400.0,4.481,4.5137,4.481,4.5137,109400.0
2006-06-21 14:35:00,5.52,5.55,5.51,5.52,235400.0,4.5055,4.53,4.4973,4.5055,235400.0
2006-06-21 14:40:00,5.52,5.56,5.51,5.55,188600.0,4.5055,4.5381,4.4973,4.53,188600.0
2006-06-21 14:45:00,5.55,5.56,5.52,5.56,119700.0,4.53,4.5381,4.5055,4.5381,119700.0
2006-06-21 14:50:00,5.55,5.56,5.55,5.55,202500.0,4.53,4.5381,4.53,4.53,202500.0
2006-06-21 14:55:00,5.55,5.57,5.54,5.54,85300.0,4.53,4.5463,4.5218,4.5218,85300.0
2006-06-21 15:00:00,5.54,5.56,5.53,5.55,105500.0,4.5218,4.5381,4.5137,4.53,105500.0
2006-06-21 15:05:00,5.55,5.58,5.55,5.57,122300.0,4.53,4.5545,4.53,4.5463,122300.0
2006-06-21 15:10:00,5.57,5.58,5.56,5.56,70300.0,4.5463,4.5545,4.5381,4.5381,70300.0
2006-06-21 15:15:00,5.57,5.61,5.57,5.6,241000.0,4.5463,4.579,4.5463,4.5708,241000.0
2006-06-21 15:20:00,5.6,5.61,5.59,5.59,143100.0,4.5708,4.579,4.5626,4.5626,143100.0
2006-06-21 15:25:00,5.59,5.6,5.57,5.58,59300.0,4.5626,4.5708,4.5463,4.5545,59300.0
2006-06-21 15:30:00,5.59,5.59,5.55,5.58,214500.0,4.5626,4.5626,4.53,4.5545,214500.0
2006-06-21 15:35:00,5.58,5.58,5.56,5.57,59200.0,4.5545,4.5545,4.5381,4.5463,59200.0
2006-06-21 15:40:00,5.57,5.58,5.56,5.58,118600.0,4.5463,4.5545,4.5381,4.5545,118600.0
2006-06-21 15:45:00,5.57,5.59,5.57,5.59,124800.0,4.5463,4.5626,4.5463,4.5626,124800.0
2006-06-21 15:50:00,5.59,5.61,5.59,5.61,368200.0,4.5626,4.579,4.5626,4.579,368200.0
2006-06-21 15:55:00,5.61,5.62,5.6,5.61,266000.0,4.579,4.5871,4.5708,4.579,266000.0
2006-06-22 09:30:00,5.6,5.63,5.51,5.53,70200.0,4.5708,4.5953,4.4973,4.5137,70200.0
2006-06-22 09:35:00,5.52,5.57,5.51,5.53,37300.0,4.5055,4.5463,4.4973,4.5137,37300.0
2006-06-22 09:40:00,5.54,5.56,5.52,5.52,50800.0,4.5218,4.5381,4.5055,4.5055,50800.0
2006-06-22 09:45:00,5.53,5.6,5.52,5.57,49800.0,4.5137,4.5708,4.5055,4.5463,49800.0
2006-06-22 09:50:00,5.56,5.58,5.54,5.57,59800.0,4.5381,4.5545,4.5218,4.5463,59800.0
2006-06-22 09:55:00,5.57,5.58,5.57,5.58,8800.0,4.5463,4.5545,4.5463,4.5545,8800.0
2006-06-22 10:00:00,5.57,5.57,5.55,5.56,30900.0,4.5463,4.5463,4.53,4.5381,30900.0
2006-06-22 10:05:00,5.56,5.59,5.56,5.58,21700.0,4.5381,4.5626,4.5381,4.5545,21700.0
2006-06-22 10:10:00,5.57,5.57,5.52,5.52,35300.0,4.5463,4.5463,4.5055,4.5055,35300.0
2006-06-22 10:15:00,5.52,5.52,5.46,5.46,110600.0,4.5055,4.5055,4.4565,4.4565,110600.0
2006-06-22 10:20:00,5.45,5.47,5.45,5.46,46900.0,4.4484,4.4647,4.4484,4.4565,46900.0
2006-06-22 10:25:00,5.46,5.47,5.46,5.46,12600.0,4.4565,4.4647,4.4565,4.4565,12600.0
2006-06-22 10:30:00,5.46,5.47,5.46,5.47,15100.0,4.4565,4.4647,4.4565,4.4647,15100.0
2006-06-22 10:35:00,5.46,5.48,5.46,5.48,39600.0,4.4565,4.4729,4.4565,4.4729,39600.0
2006-06-22 10:40:00,5.47,5.49,5.47,5.49,24500.0,4.4647,4.481,4.4647,4.481,24500.0
2006-06-22 10:45:00,5.49,5.49,5.48,5.49,20000.0,4.481,4.481,4.4729,4.481,20000.0
2006-06-22 10:50:00,5.48,5.5,5.48,5.5,16600.0,4.4729,4.4892,4.4729,4.4892,16600.0
2006-06-22 10:55:00,5.49,5.5,5.49,5.5,14400.0,4.481,4.4892,4.481,4.4892,14400.0
2006-06-22 11:00:00,5.5,5.5,5.48,5.48,32200.0,4.4892,4.4892,4.4729,4.4729,32200.0
2006-06-22 11:05:00,5.48,5.48,5.47,5.48,16300.0,4.4729,4.4729,4.4647,4.4729,16300.0
2006-06-22 11:10:00,5.48,5.48,5.46,5.46,26800.0,4.4729,4.4729,4.4565,4.4565,26800.0
2006-06-22 11:15:00,5.46,5.48,5.46,5.48,37800.0,4.4565,4.4729,4.4565,4.4729,37800.0
2006-06-22 11:20:00,5.48,5.49,5.48,5.48,28500.0,4.4729,4.481,4.4729,4.4729,28500.0
2006-06-22 11:25:00,5.48,5.48,5.47,5.48,10300.0,4.4729,4.4729,4.4647,4.4729,10300.0
2006-06-22 11:30:00,5.47,5.49,5.47,5.48,15200.0,4.4647,4.481,4.4647,4.4729,15200.0
2006-06-22 11:35:00,5.48,5.49,5.48,5.49,43600.0,4.4729,4.481,4.4729,4.481,43600.0
2006-06-22 11:40:00,5.49,5.49,5.48,5.48,9400.0,4.481,4.481,4.4729,4.4729,9400.0
2006-06-22 11:45:00,5.48,5.5,5.48,5.5,40700.0,4.4729,4.4892,4.4729,4.4892,40700.0
2006-06-22 11:50:00,5.5,5.5,5.49,5.5,32100.0,4.4892,4.4892,4.481,4.4892,32100.0
2006-06-22 11:55:00,5.5,5.5,5.49,5.5,1800.0,4.4892,4.4892,4.481,4.4892,1800.0
2006-06-22 12:00:00,5.5,5.53,5.5,5.52,45600.0,4.4892,4.5137,4.4892,4.5055,45600.0
2006-06-22 12:05:00,5.53,5.55,5.53,5.53,41700.0,4.5137,4.53,4.5137,4.5137,41700.0
2006-06-22 12:10:00,5.53,5.54,5.53,5.53,5900.0,4.5137,4.5218,4.5137,4.5137,5900.0
2006-06-22 12:15:00,5.53,5.54,5.53,5.53,23300.0,4.5137,4.5218,4.5137,4.5137,23300.0
2006-06-22 12:20:00,5.53,5.53,5.5,5.51,20800.0,4.5137,4.5137,4.4892,4.4973,20800.0
2006-06-22 12:25:00,5.5,5.51,5.5,5.5,12700.0,4.4892,4.4973,4.4892,4.4892,12700.0
2006-06-22 12:30:00,5.5,5.5,5.49,5.49,18500.0,4.4892,4.4892,4.481,4.481,18500.0
2006-06-22 12:35:00,5.49,5.5,5.49,5.49,41400.0,4.481,4.4892,4.481,4.481,41400.0
2006-06-22 12:40:00,5.49,5.49,5.48,5.48,60000.0,4.481,4.481,4.4729,4.4729,60000.0
2006-06-22 12:45:00,5.48,5.48,5.43,5.44,67800.0,4.4729,4.4729,4.432,4.4402,67800.0
2006-06-22 12:50:00,5.44,5.44,5.37,5.38,238800.0,4.4402,4.4402,4.3831,4.3912,238800.0
2006-06-22 12:55:00,5.37,5.39,5.37,5.39,102300.0,4.3831,4.3994,4.3831,4.3994,102300.0
2006-06-22 13:00:00,5.38,5.39,5.38,5.38,33600.0,4.3912,4.3994,4.3912,4.3912,33600.0
2006-06-22 13:05:00,5.38,5.39,5.38,5.38,43700.0,4.3912,4.3994,4.3912,4.3912,43700.0
2006-06-22 13:10:00,5.38,5.39,5.38,5.39,22700.0,4.3912,4.3994,4.3912,4.3994,22700.0
2006-06-22 13:15:00,5.39,5.41,5.39,5.41,31000.0,4.3994,4.4157,4.3994,4.4157,31000.0
2006-06-22 13:20:00,5.41,5.45,5.41,5.45,32600.0,4.4157,4.4484,4.4157,4.4484,32600.0
2006-06-22 13:25:00,5.46,5.46,5.44,5.44,39700.0,4.4565,4.4565,4.4402,4.4402,39700.0
2006-06-22 13:30:00,5.44,5.44,5.43,5.43,19000.0,4.4402,4.4402,4.432,4.432,19000.0
2006-06-22 13:35:00,5.43,5.44,5.43,5.43,41100.0,4.432,4.4402,4.432,4.432,41100.0
2006-06-22 13:40:00,5.43,5.44,5.42,5.42,20000.0,4.432,4.4402,4.4239,4.4239,20000.0
2006-06-22 13:45:00,5.42,5.43,5.42,5.42,11100.0,4.4239,4.432,4.4239,4.4239,11100.0
2006-06-22 13:50:00,5.42,5.43,5.42,5.43,39400.0,4.4239,4.432,4.4239,4.432,39400.0
2006-06-22 13:55:00,5.42,5.45,5.42,5.45,38900.0,4.4239,4.4484,4.4239,4.4484,38900.0
2006-06-22 14:00:00,5.45,5.45,5.44,5.44,10700.0,4.4484,4.4484,4.4402,4.4402,10700.0
2006-06-22 14:05:00,5.44,5.46,5.42,5.43,75200.0,4.4402,4.4565,4.4239,4.432,75200.0
2006-06-22 14:10:00,5.43,5.44,5.43,5.43,2300.0,4.432,4.4402,4.432,4.432,2300.0
2006-06-22 14:15:00,5.43,5.43,5.43,5.43,6800.0,4.432,4.432,4.432,4.432,6800.0
2006-06-22 14:20:00,5.43,5.44,5.43,5.43,4600.0,4.432,4.4402,4.432,4.432,4600.0
2006-06-22 14:25:00,5.43,5.44,5.43,5.43,4400.0,4.432,4.4402,4.432,4.432,4400.0
2006-06-22 14:30:00,5.44,5.44,5.42,5.43,46400.0,4.4402,4.4402,4.4239,4.432,46400.0
2006-06-22 14:35:00,5.42,5.43,5.42,5.42,39600.0,4.4239,4.432,4.4239,4.4239,39600.0
2006-06-22 14:40:00,5.42,5.42,5.4,5.41,14200.0,4.4239,4.4239,4.4076,4.4157,14200.0
2006-06-22 14:45:00,5.41,5.41,5.4,5.4,19800.0,4.4157,4.4157,4.4076,4.4076,19800.0
2006-06-22 14:50:00,5.4,5.41,5.4,5.41,31600.0,4.4076,4.4157,4.4076,4.4157,31600.0
2006-06-22 14:55:00,5.41,5.45,5.4,5.42,111300.0,4.4157,4.4484,4.4076,4.4239,111300.0
2006-06-22 15:00:00,5.43,5.45,5.42,5.43,50300.0,4.432,4.4484,4.4239,4.432,50300.0
2006-06-22 15:05:00,5.42,5.43,5.41,5.41,44300.0,4.4239,4.432,4.4157,4.4157,44300.0
2006-06-22 15:10:00,5.41,5.42,5.41,5.42,11300.0,4.4157,4.4239,4.4157,4.4239,11300.0
2006-06-22 15:15:00,5.41,5.42,5.4,5.4,53900.0,4.4157,4.4239,4.4076,4.4076,53900.0
2006-06-22 15:20:00,5.41,5.44,5.4,5.44,38200.0,4.4157,4.4402,4.4076,4.4402,38200.0
2006-06-22 15:25:00,5.44,5.46,5.42,5.42,43400.0,4.4402,4.4565,4.4239,4.4239,43400.0
2006-06-22 15:30:00,5.43,5.44,5.42,5.42,71300.0,4.432,4.4402,4.4239,4.4239,71300.0
2006-06-22 15:35:00,5.42,5.43,5.42,5.42,20600.0,4.4239,4.432,4.4239,4.4239,20600.0
2006-06-22 15:40:00,5.42,5.43,5.39,5.4,132500.0,4.4239,4.432,4.3994,4.4076,132500.0
2006-06-22 15:45:00,5.4,5.42,5.39,5.41,52100.0,4.4076,4.4239,4.3994,4.4157,52100.0
2006-06-22 15:50:00,5.41,5.42,5.4,5.41,55000.0,4.4157,4.4239,4.4076,4.4157,55000.0
2006-06-22 15:55:00,5.4,5.43,5.4,5.42,91900.0,4.4076,4.432,4.4076,4.4239,91900.0
2006-06-23 09:30:00,5.4,5.43,5.33,5.34,35400.0,4.4076,4.432,4.3504,4.3586,35400.0
2006-06-23 09:35:00,5.34,5.35,5.33,5.35,39400.0,4.3586,4.3667,4.3504,4.3667,39400.0
2006-06-23 09:40:00,5.35,5.4,5.34,5.4,26600.0,4.3667,4.4076,4.3586,4.4076,26600.0
2006-06-23 09:45:00,5.39,5.41,5.35,5.38,26500.0,4.3994,4.4157,4.3667,4.3912,26500.0
2006-06-23 09:50:00,5.36,5.39,5.36,5.38,18300.0,4.3749,4.3994,4.3749,4.3912,18300.0
2006-06-23 09:55:00,5.38,5.41,5.38,5.41,9300.0,4.3912,4.4157,4.3912,4.4157,9300.0
2006-06-23 10:00:00,5.41,5.41,5.39,5.39,33500.0,4.4157,4.4157,4.3994,4.3994,33500.0
2006-06-23 10:05:00,5.4,5.4,5.38,5.39,25000.0,4.4076,4.4076,4.3912,4.3994,25000.0
2006-06-23 10:10:00,5.39,5.39,5.38,5.39,4400.0,4.3994,4.3994,4.3912,4.3994,4400.0
2006-06-23 10:15:00,5.39,5.41,5.38,5.41,51800.0,4.3994,4.4157,4.3912,4.4157,51800.0
2006-06-23 10:20:00,5.41,5.43,5.39,5.39,73700.0,4.4157,4.432,4.3994,4.3994,73700.0
2006-06-23 10:25:00,5.4,5.41,5.4,5.4,15000.0,4.4076,4.4157,4.4076,4.4076,15000.0
2006-06-23 10:30:00,5.39,5.42,5.39,5.42,36800.0,4.3994,4.4239,4.3994,4.4239,36800.0
2006-06-23 10:35:00,5.42,5.42,5.39,5.39,80600.0,4.4239,4.4239,4.3994,4.3994,80600.0
2006-06-23 10:40:00,5.4,5.41,5.39,5.41,27000.0,4.4076,4.4157,4.3994,4.4157,27000.0
2006-06-23 10:45:00,5.4,5.41,5.4,5.41,12300.0,4.4076,4.4157,4.4076,4.4157,12300.0
2006-06-23 10:50:00,5.41,5.42,5.4,5.42,33300.0,4.4157,4.4239,4.4076,4.4239,33300.0
2006-06-23 10:55:00,5.42,5.42,5.4,5.42,11400.0,4.4239,4.4239,4.4076,4.4239,11400.0
2006-06-23 11:00:00,5.42,5.45,5.42,5.44,87400.0,4.4239,4.4484,4.4239,4.4402,87400.0
2006-06-23 11:05:00,5.44,5.45,5.43,5.44,37500.0,4.4402,4.4484,4.432,4.4402,37500.0
2006-06-23 11:10:00,5.43,5.44,5.42,5.44,7700.0,4.432,4.4402,4.4239,4.4402,7700.0
2006-06-23 11:15:00,5.44,5.44,5.43,5.44,22000.0,4.4402,4.4402,4.432,4.4402,22000.0
2006-06-23 11:20:00,5.44,5.52,5.44,5.49,102800.0,4.4402,4.5055,4.4402,4.481,102800.0
2006-06-23 11:25:00,5.49,5.5,5.45,5.45,26200.0,4.481,4.4892,4.4484,4.4484,26200.0
2006-06-23 11:30:00,5.46,5.47,5.46,5.47,6300.0,4.4565,4.4647,4.4565,4.4647,6300.0
2006-06-23 11:35:00,5.47,5.47,5.45,5.45,23900.0,4.4647,4.4647,4.4484,4.4484,23900.0
2006-06-23 11:40:00,5.45,5.46,5.45,5.45,8200.0,4.4484,4.4565,4.4484,4.4484,8200.0
2006-06-23 11:45:00,5.46,5.46,5.46,5.46,3800.0,4.4565,4.4565,4.4565,4.4565,3800.0
2006-06-23 11:50:00,5.45,5.47,5.45,5.47,58400.0,4.4484,4.4647,4.4484,4.4647,58400.0
2006-06-23 11:55:00,5.47,5.47,5.46,5.47,15100.0,4.4647,4.4647,4.4565,4.4647,15100.0
2006-06-23 12:00:00,5.47,5.47,5.43,5.45,45900.0,4.4647,4.4647,4.432,4.4484,45900.0
2006-06-23 12:05:00,5.45,5.49,5.45,5.49,51000.0,4.4484,4.481,4.4484,4.481,51000.0
2006-06-23 12:10:00,5.49,5.52,5.48,5.52,35700.0,4.481,4.5055,4.4729,4.5055,35700.0
2006-06-23 12:15:00,5.52,5.53,5.51,5.53,34000.0,4.5055,4.5137,4.4973,4.5137,34000.0
2006-06-23 12:20:00,5.53,5.54,5.52,5.54,33900.0,4.5137,4.5218,4.5055,4.5218,33900.0
2006-06-23 12:25:00,5.54,5.54,5.53,5.54,29300.0,4.5218,4.5218,4.5137,4.5218,29300.0
2006-06-23 12:30:00,5.54,5.54,5.53,5.54,14900.0,4.5218,4.5218,4.5137,4.5218,14900.0
2006-06-23 12:35:00,5.54,5.55,5.53,5.55,39500.0,4.5218,4.53,4.5137,4.53,39500.0
2006-06-23 12:40:00,5.54,5.55,5.54,5.55,38300.0,4.5218,4.53,4.5218,4.53,38300.0
2006-06-23 12:45:00,5.55,5.55,5.54,5.55,9400.0,4.53,4.53,4.5218,4.53,9400.0
2006-06-23 12:50:00,5.55,5.55,5.53,5.54,40600.0,4.53,4.53,4.5137,4.5218,40600.0
2006-06-23 12:55:00,5.53,5.55,5.53,5.55,24600.0,4.5137,4.53,4.5137,4.53,24600.0
2006-06-23 13:00:00,5.55,5.55,5.54,5.55,11300.0,4.53,4.53,4.5218,4.53,11300.0
2006-06-23 13:05:00,5.55,5.55,5.54,5.55,6200.0,4.53,4.53,4.5218,4.53,6200.0
2006-06-23 13:10:00,5.55,5.56,5.54,5.55,42400.0,4.53,4.5381,4.5218,4.53,42400.0
2006-06-23 13:15:00,5.55,5.56,5.55,5.56,32200.0,4.53,4.5381,4.53,4.5381,32200.0
2006-06-23 13:20:00,5.55,5.56,5.55,5.56,11400.0,4.53,4.5381,4.53,4.5381,11400.0
2006-06-23 13:25:00,5.55,5.56,5.55,5.56,18700.0,4.53,4.5381,4.53,4.5381,18700.0
2006-06-23 13:30:00,5.56,5.57,5.55,5.57,32300.0,4.5381,4.5463,4.53,4.5463,32300.0
2006-06-23 13:35:00,5.57,5.58,5.57,5.58,5800.0,4.5463,4.5545,4.5463,4.5545,5800.0
2006-06-23 13:40:00,5.57,5.58,5.57,5.58,36000.0,4.5463,4.5545,4.5463,4.5545,36000.0
2006-06-23 13:45:00,5.57,5.58,5.55,5.55,48100.0,4.5463,4.5545,4.53,4.53,48100.0
2006-06-23 13:50:00,5.56,5.56,5.55,5.56,23200.0,4.5381,4.5381,4.53,4.5381,23200.0
2006-06-23 13:55:00,5.55,5.56,5.55,5.56,38800.0,4.53,4.5381,4.53,4.5381,38800.0
2006-06-23 14:00:00,5.55,5.56,5.53,5.54,55200.0,4.53,4.5381,4.5137,4.5218,55200.0
2006-06-23 14:05:00,5.53,5.53,5.5,5.51,48500.0,4.5137,4.5137,4.4892,4.4973,48500.0
2006-06-23 14:10:00,5.51,5.51,5.5,5.51,34100.0,4.4973,4.4973,4.4892,4.4973,34100.0
2006-06-23 14:15:00,5.51,5.52,5.5,5.52,59000.0,4.4973,4.5055,4.4892,4.5055,59000.0
2006-06-23 14:20:00,5.53,5.54,5.52,5.53,39700.0,4.5137,4.5218,4.5055,4.5137,39700.0
2006-06-23 14:25:00,5.53,5.54,5.52,5.53,22400.0,4.5137,4.5218,4.5055,4.5137,22400.0
2006-06-23 14:30:00,5.54,5.54,5.53,5.53,7100.0,4.5218,4.5218,4.5137,4.5137,7100.0
2006-06-23 14:35:00,5.54,5.54,5.53,5.53,7700.0,4.5218,4.5218,4.5137,4.5137,7700.0
2006-06-23 14:40:00,5.54,5.54,5.53,5.53,22200.0,4.5218,4.5218,4.5137,4.5137,22200.0
2006-06-23 14:45:00,5.53,5.54,5.51,5.53,84300.0,4.5137,4.5218,4.4973,4.5137,84300.0
2006-06-23 14:50:00,5.53,5.53,5.51,5.52,32900.0,4.5137,4.5137,4.4973,4.5055,32900.0
2006-06-23 14:55:00,5.51,5.52,5.5,5.52,15700.0,4.4973,4.5055,4.4892,4.5055,15700.0
2006-06-23 15:00:00,5.51,5.52,5.48,5.49,53800.0,4.4973,4.5055,4.4729,4.481,53800.0
2006-06-23 15:05:00,5.5,5.51,5.49,5.49,34200.0,4.4892,4.4973,4.481,4.481,34200.0
2006-06-23 15:10:00,5.49,5.5,5.49,5.5,9200.0,4.481,4.4892,4.481,4.4892,9200.0
2006-06-23 15:15:00,5.5,5.5,5.49,5.49,29600.0,4.4892,4.4892,4.481,4.481,29600.0
2006-06-23 15:20:00,5.49,5.5,5.48,5.48,39200.0,4.481,4.4892,4.4729,4.4729,39200.0
2006-06-23 15:25:00,5.49,5.5,5.48,5.5,52100.0,4.481,4.4892,4.4729,4.4892,52100.0
2006-06-23 15:30:00,5.49,5.5,5.48,5.49,37300.0,4.481,4.4892,4.4729,4.481,37300.0
2006-06-23 15:35:00,5.48,5.49,5.48,5.49,27500.0,4.4729,4.481,4.4729,4.481,27500.0
2006-06-23 15:40:00,5.49,5.49,5.48,5.48,32400.0,4.481,4.481,4.4729,4.4729,32400.0
2006-06-23 15:45:00,5.48,5.49,5.48,5.49,31300.0,4.4729,4.481,4.4729,4.481,31300.0
2006-06-23 15:50:00,5.49,5.49,5.48,5.49,40400.0,4.481,4.481,4.4729,4.481,40400.0
2006-06-23 15:55:00,5.49,5.49,5.47,5.48,74100.0,4.481,4.481,4.4647,4.4729,74100.0
2006-06-26 09:30:00,5.47,5.51,5.45,5.46,60800.0,4.4647,4.4973,4.4484,4.4565,60800.0
2006-06-26 09:35:00,5.47,5.52,5.42,5.46,54300.0,4.4647,4.5055,4.4239,4.4565,54300.0
2006-06-26 09:40:00,5.45,5.5,5.45,5.46,21000.0,4.4484,4.4892,4.4484,4.4565,21000.0
2006-06-26 09:45:00,5.46,5.48,5.44,5.44,27300.0,4.4565,4.4729,4.4402,4.4402,27300.0
2006-06-26 09:50:00,5.44,5.44,5.42,5.44,29100.0,4.4402,4.4402,4.4239,4.4402,29100.0
2006-06-26 09:55:00,5.44,5.45,5.44,5.44,26200.0,4.4402,4.4484,4.4402,4.4402,26200.0
2006-06-26 10:00:00,5.45,5.5,5.44,5.5,42100.0,4.4484,4.4892,4.4402,4.4892,42100.0
2006-06-26 10:05:00,5.5,5.51,5.48,5.5,43900.0,4.4892,4.4973,4.4729,4.4892,43900.0
2006-06-26 10:10:00,5.5,5.5,5.48,5.48,13200.0,4.4892,4.4892,4.4729,4.4729,13200.0
2006-06-26 10:15:00,5.49,5.5,5.49,5.5,4200.0,4.481,4.4892,4.481,4.4892,4200.0
2006-06-26 10:20:00,5.5,5.5,5.49,5.5,7200.0,4.4892,4.4892,4.481,4.4892,7200.0
2006-06-26 10:25:00,5.5,5.52,5.5,5.52,42300.0,4.4892,4.5055,4.4892,4.5055,42300.0
2006-06-26 10:30:00,5.52,5.53,5.52,5.53,8000.0,4.5055,4.5137,4.5055,4.5137,8000.0
2006-06-26 10:35:00,5.53,5.58,5.52,5.58,53700.0,4.5137,4.5545,4.5055,4.5545,53700.0
2006-06-26 10:40:00,5.57,5.57,5.55,5.55,40300.0,4.5463,4.5463,4.53,4.53,40300.0
2006-06-26 10:45:00,5.56,5.58,5.56,5.57,17700.0,4.5381,4.5545,4.5381,4.5463,17700.0
2006-06-26 10:50:00,5.57,5.58,5.56,5.58,12100.0,4.5463,4.5545,4.5381,4.5545,12100.0
2006-06-26 10:55:00,5.58,5.64,5.58,5.61,83900.0,4.5545,4.6034,4.5545,4.579,83900.0
2006-06-26 11:00:00,5.62,5.62,5.61,5.61,32300.0,4.5871,4.5871,4.579,4.579,32300.0
2006-06-26 11:05:00,5.62,5.65,5.61,5.65,41400.0,4.5871,4.6116,4.579,4.6116,41400.0
2006-06-26 11:10:00,5.64,5.65,5.61,5.61,11700.0,4.6034,4.6116,4.579,4.579,11700.0
2006-06-26 11:15:00,5.61,5.63,5.61,5.61,2000.0,4.579,4.5953,4.579,4.579,2000.0
2006-06-26 11:20:00,5.61,5.62,5.61,5.61,21800.0,4.579,4.5871,4.579,4.579,21800.0
2006-06-26 11:25:00,5.62,5.62,5.61,5.62,6800.0,4.5871,4.5871,4.579,4.5871,6800.0
2006-06-26 11:30:00,5.61,5.62,5.61,5.61,5700.0,4.579,4.5871,4.579,4.579,5700.0
2006-06-26 11:35:00,5.62,5.62,5.6,5.6,12000.0,4.5871,4.5871,4.5708,4.5708,12000.0
2006-06-26 11:40:00,5.6,5.61,5.6,5.6,25800.0,4.5708,4.579,4.5708,4.5708,25800.0
2006-06-26 11:45:00,5.61,5.61,5.6,5.61,9200.0,4.579,4.579,4.5708,4.579,9200.0
2006-06-26 11:50:00,5.6,5.61,5.6,5.6,19600.0,4.5708,4.579,4.5708,4.5708,19600.0
2006-06-26 11:55:00,5.6,5.61,5.59,5.61,27300.0,4.5708,4.579,4.5626,4.579,27300.0
2006-06-26 12:00:00,5.6,5.61,5.6,5.61,22100.0,4.5708,4.579,4.5708,4.579,22100.0
2006-06-26 12:05:00,5.61,5.61,5.6,5.6,3000.0,4.579,4.579,4.5708,4.5708,3000.0
2006-06-26 12:10:00,5.6,5.61,5.6,5.6,32500.0,4.5708,4.579,4.5708,4.5708,32500.0
2006-06-26 12:15:00,5.6,5.61,5.6,5.6,3100.0,4.5708,4.579,4.5708,4.5708,3100.0
2006-06-26 12:20:00,5.6,5.62,5.6,5.62,22400.0,4.5708,4.5871,4.5708,4.5871,22400.0
2006-06-26 12:25:00,5.61,5.61,5.6,5.6,2700.0,4.579,4.579,4.5708,4.5708,2700.0
2006-06-26 12:30:00,5.6,5.61,5.6,5.6,26600.0,4.5708,4.579,4.5708,4.5708,26600.0
2006-06-26 12:35:00,5.6,5.61,5.59,5.6,26600.0,4.5708,4.579,4.5626,4.5708,26600.0
2006-06-26 12:40:00,5.61,5.61,5.6,5.6,51800.0,4.579,4.579,4.5708,4.5708,51800.0
2006-06-26 12:45:00,5.6,5.62,5.59,5.6,23600.0,4.5708,4.5871,4.5626,4.5708,23600.0
2006-06-26 12:50:00,5.6,5.62,5.6,5.6,15100.0,4.5708,4.5871,4.5708,4.5708,15100.0
2006-06-26 12:55:00,5.6,5.61,5.6,5.6,3200.0,4.5708,4.579,4.5708,4.5708,3200.0
2006-06-26 13:00:00,5.6,5.62,5.6,5.61,11400.0,4.5708,4.5871,4.5708,4.579,11400.0
2006-06-26 13:05:00,5.6,5.61,5.6,5.6,5200.0,4.5708,4.579,4.5708,4.5708,5200.0
2006-06-26 13:10:00,5.6,5.61,5.6,5.61,4300.0,4.5708,4.579,4.5708,4.579,4300.0
2006-06-26 13:15:00,5.6,5.61,5.59,5.6,38400.0,4.5708,4.579,4.5626,4.5708,38400.0
2006-06-26 13:20:00,5.6,5.61,5.6,5.6,17100.0,4.5708,4.579,4.5708,4.5708,17100.0
2006-06-26 13:25:00,5.6,5.61,5.6,5.6,39700.0,4.5708,4.579,4.5708,4.5708,39700.0
2006-06-26 13:30:00,5.6,5.6,5.6,5.6,1300.0,4.5708,4.5708,4.5708,4.5708,1300.0
2006-06-26 13:35:00,5.6,5.61,5.6,5.6,16200.0,4.5708,4.579,4.5708,4.5708,16200.0
2006-06-26 13:40:00,5.6,5.61,5.6,5.6,8000.0,4.5708,4.579,4.5708,4.5708,8000.0
2006-06-26 13:45:00,5.6,5.61,5.6,5.6,6400.0,4.5708,4.579,4.5708,4.5708,6400.0
2006-06-26 13:50:00,5.6,5.61,5.6,5.6,36700.0,4.5708,4.579,4.5708,4.5708,36700.0
2006-06-26 13:55:00,5.61,5.61,5.6,5.61,3900.0,4.579,4.579,4.5708,4.579,3900.0
2006-06-26 14:00:00,5.6,5.6,5.6,5.6,13400.0,4.5708,4.5708,4.5708,4.5708,13400.0
2006-06-26 14:05:00,5.6,5.6,5.58,5.58,26900.0,4.5708,4.5708,4.5545,4.5545,26900.0
2006-06-26 14:10:00,5.58,5.58,5.55,5.55,15600.0,4.5545,4.5545,4.53,4.53,15600.0
2006-06-26 14:15:00,5.55,5.59,5.55,5.58,55400.0,4.53,4.5626,4.53,4.5545,55400.0
2006-06-26 14:20:00,5.58,5.58,5.58,5.58,19700.0,4.5545,4.5545,4.5545,4.5545,19700.0
2006-06-26 14:25:00,5.58,5.61,5.58,5.6,49500.0,4.5545,4.579,4.5545,4.5708,49500.0
2006-06-26 14:30:00,5.61,5.61,5.59,5.6,11700.0,4.579,4.579,4.5626,4.5708,11700.0
2006-06-26 14:35:00,5.59,5.62,5.59,5.61,72600.0,4.5626,4.5871,4.5626,4.579,72600.0
2006-06-26 14:40:00,5.6,5.62,5.6,5.62,38200.0,4.5708,4.5871,4.5708,4.5871,38200.0
2006-06-26 14:45:00,5.61,5.63,5.61,5.63,33500.0,4.579,4.5953,4.579,4.5953,33500.0
2006-06-26 14:50:00,5.63,5.63,5.62,5.63,10500.0,4.5953,4.5953,4.5871,4.5953,10500.0
2006-06-26 14:55:00,5.62,5.63,5.62,5.63,15400.0,4.5871,4.5953,4.5871,4.5953,15400.0
2006-06-26 15:00:00,5.62,5.63,5.62,5.62,19900.0,4.5871,4.5953,4.5871,4.5871,19900.0
2006-06-26 15:05:00,5.62,5.63,5.62,5.62,19200.0,4.5871,4.5953,4.5871,4.5871,19200.0
2006-06-26 15:10:00,5.63,5.63,5.62,5.62,22000.0,4.5953,4.5953,4.5871,4.5871,22000.0
2006-06-26 15:15:00,5.63,5.64,5.62,5.64,62000.0,4.5953,4.6034,4.5871,4.6034,62000.0
2006-06-26 15:20:00,5.64,5.65,5.63,5.64,11500.0,4.6034,4.6116,4.5953,4.6034,11500.0
2006-06-26 15:25:00,5.63,5.65,5.63,5.63,7900.0,4.5953,4.6116,4.5953,4.5953,7900.0
2006-06-26 15:30:00,5.64,5.65,5.63,5.64,28500.0,4.6034,4.6116,4.5953,4.6034,28500.0
2006-06-26 15:35:00,5.64,5.65,5.63,5.64,24000.0,4.6034,4.6116,4.5953,4.6034,24000.0
2006-06-26 15:40:00,5.63,5.65,5.63,5.64,37600.0,4.5953,4.6116,4.5953,4.6034,37600.0
2006-06-26 15:45:00,5.63,5.63,5.61,5.63,53900.0,4.5953,4.5953,4.579,4.5953,53900.0
2006-06-26 15:50:00,5.63,5.64,5.61,5.61,88000.0,4.5953,4.6034,4.579,4.579,88000.0
2006-06-26 15:55:00,5.61,5.63,5.61,5.62,200700.0,4.579,4.5953,4.579,4.5871,200700.0
2006-06-27 09:30:00,5.61,5.61,5.59,5.59,37700.0,4.579,4.579,4.5626,4.5626,37700.0
2006-06-27 09:35:00,5.59,5.64,5.58,5.63,26100.0,4.5626,4.6034,4.5545,4.5953,26100.0
2006-06-27 09:40:00,5.62,5.73,5.62,5.72,59400.0,4.5871,4.6769,4.5871,4.6687,59400.0
2006-06-27 09:45:00,5.73,5.73,5.68,5.68,57200.0,4.6769,4.6769,4.6361,4.6361,57200.0
2006-06-27 09:50:00,5.67,5.67,5.62,5.65,56900.0,4.6279,4.6279,4.5871,4.6116,56900.0
2006-06-27 09:55:00,5.64,5.64,5.6,5.6,23400.0,4.6034,4.6034,4.5708,4.5708,23400.0
2006-06-27 10:00:00,5.6,5.65,5.57,5.58,73100.0,4.5708,4.6116,4.5463,4.5545,73100.0
2006-06-27 10:05:00,5.58,5.61,5.57,5.58,13400.0,4.5545,4.579,4.5463,4.5545,13400.0
2006-06-27 10:10:00,5.59,5.6,5.58,5.58,30000.0,4.5626,4.5708,4.5545,4.5545,30000.0
2006-06-27 10:15:00,5.57,5.58,5.55,5.55,26400.0,4.5463,4.5545,4.53,4.53,26400.0
2006-06-27 10:20:00,5.56,5.56,5.54,5.54,17900.0,4.5381,4.5381,4.5218,4.5218,17900.0
2006-06-27 10:25:00,5.54,5.56,5.54,5.55,20700.0,4.5218,4.5381,4.5218,4.53,20700.0
2006-06-27 10:30:00,5.55,5.58,5.55,5.57,39500.0,4.53,4.5545,4.53,4.5463,39500.0
2006-06-27 10:35:00,5.58,5.58,5.57,5.57,7400.0,4.5545,4.5545,4.5463,4.5463,7400.0
2006-06-27 10:40:00,5.57,5.58,5.57,5.57,19800.0,4.5463,4.5545,4.5463,4.5463,19800.0
2006-06-27 10:45:00,5.57,5.58,5.57,5.58,10400.0,4.5463,4.5545,4.5463,4.5545,10400.0
2006-06-27 10:50:00,5.58,5.59,5.57,5.57,9400.0,4.5545,4.5626,4.5463,4.5463,9400.0
2006-06-27 10:55:00,5.58,5.58,5.56,5.56,14400.0,4.5545,4.5545,4.5381,4.5381,14400.0
2006-06-27 11:00:00,5.56,5.57,5.56,5.56,15700.0,4.5381,4.5463,4.5381,4.5381,15700.0
2006-06-27 11:05:00,5.57,5.57,5.55,5.57,22800.0,4.5463,4.5463,4.53,4.5463,22800.0
2006-06-27 11:10:00,5.57,5.57,5.55,5.55,20400.0,4.5463,4.5463,4.53,4.53,20400.0
2006-06-27 11:15:00,5.55,5.57,5.55,5.56,33900.0,4.53,4.5463,4.53,4.5381,33900.0
2006-06-27 11:20:00,5.57,5.6,5.56,5.59,40500.0,4.5463,4.5708,4.5381,4.5626,40500.0
2006-06-27 11:25:00,5.6,5.6,5.59,5.6,22900.0,4.5708,4.5708,4.5626,4.5708,22900.0
2006-06-27 11:30:00,5.6,5.6,5.57,5.57,38500.0,4.5708,4.5708,4.5463,4.5463,38500.0
2006-06-27 11:35:00,5.57,5.58,5.57,5.57,7800.0,4.5463,4.5545,4.5463,4.5463,7800.0
2006-06-27 11:40:00,5.57,5.58,5.57,5.57,16300.0,4.5463,4.5545,4.5463,4.5463,16300.0
2006-06-27 11:45:00,5.58,5.58,5.56,5.57,17400.0,4.5545,4.5545,4.5381,4.5463,17400.0
2006-06-27 11:50:00,5.56,5.57,5.56,5.56,5800.0,4.5381,4.5463,4.5381,4.5381,5800.0
2006-06-27 11:55:00,5.56,5.57,5.56,5.56,20800.0,4.5381,4.5463,4.5381,4.5381,20800.0
2006-06-27 12:00:00,5.56,5.56,5.55,5.55,19600.0,4.5381,4.5381,4.53,4.53,19600.0
2006-06-27 12:05:00,5.55,5.56,5.55,5.55,10600.0,4.53,4.5381,4.53,4.53,10600.0
2006-06-27 12:10:00,5.55,5.56,5.55,5.55,16500.0,4.53,4.5381,4.53,4.53,16500.0
2006-06-27 12:15:00,5.55,5.56,5.54,5.55,17400.0,4.53,4.5381,4.5218,4.53,17400.0
2006-06-27 12:20:00,5.54,5.55,5.52,5.52,25300.0,4.5218,4.53,4.5055,4.5055,25300.0
2006-06-27 12:25:00,5.52,5.52,5.51,5.51,23800.0,4.5055,4.5055,4.4973,4.4973,23800.0
2006-06-27 12:30:00,5.51,5.51,5.48,5.48,63700.0,4.4973,4.4973,4.4729,4.4729,63700.0
2006-06-27 12:35:00,5.52,5.52,5.48,5.48,16900.0,4.5055,4.5055,4.4729,4.4729,16900.0
2006-06-27 12:40:00,5.49,5.49,5.47,5.47,13400.0,4.481,4.481,4.4647,4.4647,13400.0
2006-06-27 12:45:00,5.48,5.48,5.47,5.47,7400.0,4.4729,4.4729,4.4647,4.4647,7400.0
2006-06-27 12:50:00,5.47,5.48,5.47,5.47,7600.0,4.4647,4.4729,4.4647,4.4647,7600.0
2006-06-27 12:55:00,5.48,5.48,5.47,5.48,15500.0,4.4729,4.4729,4.4647,4.4729,15500.0
2006-06-27 13:00:00,5.47,5.48,5.47,5.48,15500.0,4.4647,4.4729,4.4647,4.4729,15500.0
2006-06-27 13:05:00,5.48,5.5,5.47,5.49,60100.0,4.4729,4.4892,4.4647,4.481,60100.0
2006-06-27 13:10:00,5.49,5.5,5.49,5.49,16800.0,4.481,4.4892,4.481,4.481,16800.0
2006-06-27 13:15:00,5.49,5.5,5.49,5.5,5600.0,4.481,4.4892,4.481,4.4892,5600.0
2006-06-27 13:20:00,5.49,5.51,5.49,5.51,40000.0,4.481,4.4973,4.481,4.4973,40000.0
2006-06-27 13:25:00,5.5,5.51,5.5,5.51,11600.0,4.4892,4.4973,4.4892,4.4973,11600.0
2006-06-27 13:30:00,5.5,5.51,5.5,5.51,16300.0,4.4892,4.4973,4.4892,4.4973,16300.0
2006-06-27 13:35:00,5.51,5.51,5.5,5.51,9800.0,4.4973,4.4973,4.4892,4.4973,9800.0
2006-06-27 13:40:00,5.5,5.51,5.5,5.5,7400.0,4.4892,4.4973,4.4892,4.4892,7400.0
2006-06-27 13:45:00,5.51,5.51,5.5,5.5,12200.0,4.4973,4.4973,4.4892,4.4892,12200.0
2006-06-27 13:50:00,5.51,5.51,5.5,5.51,9100.0,4.4973,4.4973,4.4892,4.4973,9100.0
2006-06-27 13:55:00,5.5,5.51,5.5,5.5,9000.0,4.4892,4.4973,4.4892,4.4892,9000.0
2006-06-27 14:00:00,5.5,5.51,5.5,5.51,8500.0,4.4892,4.4973,4.4892,4.4973,8500.0
2006-06-27 14:05:00,5.51,5.52,5.5,5.5,35400.0,4.4973,4.5055,4.4892,4.4892,35400.0
2006-06-27 14:10:00,5.5,5.5,5.47,5.48,15500.0,4.4892,4.4892,4.4647,4.4729,15500.0
2006-06-27 14:15:00,5.47,5.48,5.47,5.48,15700.0,4.4647,4.4729,4.4647,4.4729,15700.0
2006-06-27 14:20:00,5.48,5.49,5.45,5.45,62900.0,4.4729,4.481,4.4484,4.4484,62900.0
2006-06-27 14:25:00,5.46,5.46,5.44,5.44,45200.0,4.4565,4.4565,4.4402,4.4402,45200.0
2006-06-27 14:30:00,5.44,5.44,5.43,5.43,31600.0,4.4402,4.4402,4.432,4.432,31600.0
2006-06-27 14:35:00,5.44,5.46,5.43,5.46,42700.0,4.4402,4.4565,4.432,4.4565,42700.0
2006-06-27 14:40:00,5.44,5.45,5.44,5.44,21300.0,4.4402,4.4484,4.4402,4.4402,21300.0
2006-06-27 14:45:00,5.44,5.44,5.43,5.44,29600.0,4.4402,4.4402,4.432,4.4402,29600.0
2006-06-27 14:50:00,5.43,5.44,5.43,5.43,29300.0,4.432,4.4402,4.432,4.432,29300.0
2006-06-27 14:55:00,5.43,5.44,5.41,5.43,46900.0,4.432,4.4402,4.4157,4.432,46900.0
2006-06-27 15:00:00,5.42,5.43,5.42,5.43,35400.0,4.4239,4.432,4.4239,4.432,35400.0
2006-06-27 15:05:00,5.44,5.44,5.43,5.43,11100.0,4.4402,4.4402,4.432,4.432,11100.0
2006-06-27 15:10:00,5.43,5.43,5.42,5.42,47000.0,4.432,4.432,4.4239,4.4239,47000.0
2006-06-27 15:15:00,5.42,5.44,5.42,5.44,29400.0,4.4239,4.4402,4.4239,4.4402,29400.0
2006-06-27 15:20:00,5.43,5.44,5.43,5.44,24200.0,4.432,4.4402,4.432,4.4402,24200.0
2006-06-27 15:25:00,5.43,5.44,5.43,5.43,39300.0,4.432,4.4402,4.432,4.432,39300.0
2006-06-27 15:30:00,5.43,5.45,5.43,5.44,27700.0,4.432,4.4484,4.432,4.4402,27700.0
2006-06-27 15:35:00,5.44,5.45,5.44,5.45,36400.0,4.4402,4.4484,4.4402,4.4484,36400.0
2006-06-27 15:40:00,5.45,5.45,5.44,5.44,32600.0,4.4484,4.4484,4.4402,4.4402,32600.0
2006-06-27 15:45:00,5.44,5.46,5.43,5.45,132500.0,4.4402,4.4565,4.432,4.4484,132500.0
2006-06-27 15:50:00,5.45,5.47,5.44,5.47,291300.0,4.4484,4.4647,4.4402,4.4647,291300.0
2006-06-27 15:55:00,5.47,5.49,5.47,5.48,270500.0,4.4647,4.481,4.4647,4.4729,270500.0
2006-06-28 09:30:00,5.46,5.49,5.37,5.38,48700.0,4.4565,4.481,4.3831,4.3912,48700.0
2006-06-28 09:35:00,5.37,5.4,5.31,5.32,104000.0,4.3831,4.4076,4.3341,4.3423,104000.0
2006-06-28 09:40:00,5.34,5.35,5.25,5.28,79300.0,4.3586,4.3667,4.2851,4.3096,79300.0
2006-06-28 09:45:00,5.28,5.3,5.26,5.3,114100.0,4.3096,4.3259,4.2933,4.3259,114100.0
2006-06-28 09:50:00,5.29,5.3,5.26,5.26,71800.0,4.3178,4.3259,4.2933,4.2933,71800.0
2006-06-28 09:55:00,5.27,5.28,5.25,5.27,102200.0,4.3014,4.3096,4.2851,4.3014,102200.0
2006-06-28 10:00:00,5.28,5.29,5.27,5.27,78700.0,4.3096,4.3178,4.3014,4.3014,78700.0
2006-06-28 10:05:00,5.27,5.29,5.26,5.26,44000.0,4.3014,4.3178,4.2933,4.2933,44000.0
2006-06-28 10:10:00,5.26,5.28,5.22,5.23,122100.0,4.2933,4.3096,4.2606,4.2688,122100.0
2006-06-28 10:15:00,5.23,5.25,5.23,5.25,51000.0,4.2688,4.2851,4.2688,4.2851,51000.0
2006-06-28 10:20:00,5.24,5.24,5.23,5.24,18600.0,4.277,4.277,4.2688,4.277,18600.0
2006-06-28 10:25:00,5.24,5.24,5.22,5.23,16200.0,4.277,4.277,4.2606,4.2688,16200.0
2006-06-28 10:30:00,5.23,5.23,5.21,5.22,61800.0,4.2688,4.2688,4.2525,4.2606,61800.0
2006-06-28 10:35:00,5.22,5.22,5.21,5.22,82500.0,4.2606,4.2606,4.2525,4.2606,82500.0
2006-06-28 10:40:00,5.23,5.23,5.21,5.21,30500.0,4.2688,4.2688,4.2525,4.2525,30500.0
2006-06-28 10:45:00,5.21,5.22,5.19,5.2,79200.0,4.2525,4.2606,4.2361,4.2443,79200.0
2006-06-28 10:50:00,5.19,5.2,5.18,5.19,55500.0,4.2361,4.2443,4.228,4.2361,55500.0
2006-06-28 10:55:00,5.2,5.2,5.19,5.2,58800.0,4.2443,4.2443,4.2361,4.2443,58800.0
2006-06-28 11:00:00,5.19,5.19,5.16,5.16,130900.0,4.2361,4.2361,4.2117,4.2117,130900.0
2006-06-28 11:05:00,5.16,5.18,5.16,5.17,38500.0,4.2117,4.228,4.2117,4.2198,38500.0
2006-06-28 11:10:00,5.17,5.2,5.17,5.19,104400.0,4.2198,4.2443,4.2198,4.2361,104400.0
2006-06-28 11:15:00,5.2,5.2,5.19,5.19,18900.0,4.2443,4.2443,4.2361,4.2361,18900.0
2006-06-28 11:20:00,5.2,5.2,5.19,5.19,24600.0,4.2443,4.2443,4.2361,4.2361,24600.0
2006-06-28 11:25:00,5.19,5.19,5.15,5.16,133000.0,4.2361,4.2361,4.2035,4.2117,133000.0
2006-06-28 11:30:00,5.16,5.18,5.16,5.17,88500.0,4.2117,4.228,4.2117,4.2198,88500.0
2006-06-28 11:35:00,5.18,5.21,5.17,5.21,69600.0,4.228,4.2525,4.2198,4.2525,69600.0
2006-06-28 11:40:00,5.21,5.24,5.21,5.24,59800.0,4.2525,4.277,4.2525,4.277,59800.0
2006-06-28 11:45:00,5.24,5.27,5.24,5.25,87800.0,4.277,4.3014,4.277,4.2851,87800.0
2006-06-28 11:50:00,5.26,5.28,5.26,5.28,80700.0,4.2933,4.3096,4.2933,4.3096,80700.0
2006-06-28 11:55:00,5.27,5.28,5.27,5.27,34700.0,4.3014,4.3096,4.3014,4.3014,34700.0
2006-06-28 12:00:00,5.28,5.28,5.26,5.26,31200.0,4.3096,4.3096,4.2933,4.2933,31200.0
2006-06-28 12:05:00,5.26,5.26,5.25,5.25,26600.0,4.2933,4.2933,4.2851,4.2851,26600.0
2006-06-28 12:10:00,5.26,5.26,5.24,5.25,32700.0,4.2933,4.2933,4.277,4.2851,32700.0
2006-06-28 12:15:00,5.24,5.25,5.24,5.24,3500.0,4.277,4.2851,4.277,4.277,3500.0
2006-06-28 12:20:00,5.25,5.26,5.25,5.26,28100.0,4.2851,4.2933,4.2851,4.2933,28100.0
2006-06-28 12:25:00,5.26,5.26,5.26,5.26,900.0,4.2933,4.2933,4.2933,4.2933,900.0
2006-06-28 12:30:00,5.26,5.26,5.25,5.26,66500.0,4.2933,4.2933,4.2851,4.2933,66500.0
2006-06-28 12:35:00,5.26,5.26,5.25,5.26,20600.0,4.2933,4.2933,4.2851,4.2933,20600.0
2006-06-28 12:40:00,5.26,5.26,5.25,5.26,1900.0,4.2933,4.2933,4.2851,4.2933,1900.0
2006-06-28 12:45:00,5.25,5.25,5.24,5.24,15800.0,4.2851,4.2851,4.277,4.277,15800.0
2006-06-28 12:50:00,5.23,5.24,5.23,5.24,14000.0,4.2688,4.277,4.2688,4.277,14000.0
2006-06-28 12:55:00,5.23,5.24,5.23,5.24,5100.0,4.2688,4.277,4.2688,4.277,5100.0
2006-06-28 13:00:00,5.24,5.24,5.22,5.22,12200.0,4.277,4.277,4.2606,4.2606,12200.0
2006-06-28 13:05:00,5.22,5.22,5.2,5.21,47200.0,4.2606,4.2606,4.2443,4.2525,47200.0
2006-06-28 13:10:00,5.2,5.21,5.2,5.21,9500.0,4.2443,4.2525,4.2443,4.2525,9500.0
2006-06-28 13:15:00,5.2,5.21,5.2,5.21,30900.0,4.2443,4.2525,4.2443,4.2525,30900.0
2006-06-28 13:20:00,5.21,5.21,5.2,5.2,56600.0,4.2525,4.2525,4.2443,4.2443,56600.0
2006-06-28 13:25:00,5.2,5.21,5.2,5.2,12300.0,4.2443,4.2525,4.2443,4.2443,12300.0
2006-06-28 13:30:00,5.21,5.21,5.2,5.21,74600.0,4.2525,4.2525,4.2443,4.2525,74600.0
2006-06-28 13:35:00,5.21,5.21,5.18,5.19,120100.0,4.2525,4.2525,4.228,4.2361,120100.0
2006-06-28 13:40:00,5.18,5.19,5.18,5.19,8700.0,4.228,4.2361,4.228,4.2361,8700.0
2006-06-28 13:45:00,5.18,5.19,5.18,5.18,72700.0,4.228,4.2361,4.228,4.228,72700.0
2006-06-28 13:50:00,5.18,5.19,5.17,5.17,31600.0,4.228,4.2361,4.2198,4.2198,31600.0
2006-06-28 13:55:00,5.18,5.18,5.17,5.18,10800.0,4.228,4.228,4.2198,4.228,10800.0
2006-06-28 14:00:00,5.18,5.19,5.17,5.19,27700.0,4.228,4.2361,4.2198,4.2361,27700.0
2006-06-28 14:05:00,5.18,5.18,5.17,5.18,61500.0,4.228,4.228,4.2198,4.228,61500.0
2006-06-28 14:10:00,5.18,5.18,5.17,5.18,15200.0,4.228,4.228,4.2198,4.228,15200.0
2006-06-28 14:15:00,5.18,5.18,5.17,5.18,73000.0,4.228,4.228,4.2198,4.228,73000.0
2006-06-28 14:20:00,5.18,5.19,5.17,5.19,49500.0,4.228,4.2361,4.2198,4.2361,49500.0
2006-06-28 14:25:00,5.19,5.19,5.18,5.19,29500.0,4.2361,4.2361,4.228,4.2361,29500.0
2006-06-28 14:30:00,5.19,5.21,5.19,5.21,108400.0,4.2361,4.2525,4.2361,4.2525,108400.0
2006-06-28 14:35:00,5.21,5.21,5.2,5.21,67700.0,4.2525,4.2525,4.2443,4.2525,67700.0
2006-06-28 14:40:00,5.21,5.25,5.21,5.25,70500.0,4.2525,4.2851,4.2525,4.2851,70500.0
2006-06-28 14:45:00,5.24,5.25,5.22,5.22,64600.0,4.277,4.2851,4.2606,4.2606,64600.0
2006-06-28 14:50:00,5.22,5.23,5.22,5.22,18800.0,4.2606,4.2688,4.2606,4.2606,18800.0
2006-06-28 14:55:00,5.22,5.25,5.22,5.24,48800.0,4.2606,4.2851,4.2606,4.277,48800.0
2006-06-28 15:00:00,5.24,5.25,5.24,5.25,33000.0,4.277,4.2851,4.277,4.2851,33000.0
2006-06-28 15:05:00,5.26,5.26,5.25,5.26,1800.0,4.2933,4.2933,4.2851,4.2933,1800.0
2006-06-28 15:10:00,5.25,5.26,5.24,5.25,100100.0,4.2851,4.2933,4.277,4.2851,100100.0
2006-06-28 15:15:00,5.25,5.25,5.24,5.24,67900.0,4.2851,4.2851,4.277,4.277,67900.0
2006-06-28 15:20:00,5.23,5.24,5.23,5.24,18300.0,4.2688,4.277,4.2688,4.277,18300.0
2006-06-28 15:25:00,5.24,5.25,5.24,5.25,22400.0,4.277,4.2851,4.277,4.2851,22400.0
2006-06-28 15:30:00,5.25,5.26,5.24,5.25,14300.0,4.2851,4.2933,4.277,4.2851,14300.0
2006-06-28 15:35:00,5.25,5.26,5.25,5.25,69700.0,4.2851,4.2933,4.2851,4.2851,69700.0
2006-06-28 15:40:00,5.25,5.25,5.24,5.25,48900.0,4.2851,4.2851,4.277,4.2851,48900.0
2006-06-28 15:45:00,5.24,5.26,5.24,5.26,15500.0,4.277,4.2933,4.277,4.2933,15500.0
2006-06-28 15:50:00,5.25,5.26,5.25,5.26,24200.0,4.2851,4.2933,4.2851,4.2933,24200.0
2006-06-28 15:55:00,5.26,5.28,5.25,5.28,111600.0,4.2933,4.3096,4.2851,4.3096,111600.0
2006-06-29 09:30:00,5.31,5.31,5.27,5.3,49000.0,4.3341,4.3341,4.3014,4.3259,49000.0
2006-06-29 09:35:00,5.3,5.3,5.27,5.29,22100.0,4.3259,4.3259,4.3014,4.3178,22100.0
2006-06-29 09:40:00,5.29,5.29,5.24,5.27,37100.0,4.3178,4.3178,4.277,4.3014,37100.0
2006-06-29 09:45:00,5.27,5.29,5.27,5.28,25900.0,4.3014,4.3178,4.3014,4.3096,25900.0
2006-06-29 09:50:00,5.28,5.3,5.27,5.29,44600.0,4.3096,4.3259,4.3014,4.3178,44600.0
2006-06-29 09:55:00,5.29,5.34,5.29,5.33,80000.0,4.3178,4.3586,4.3178,4.3504,80000.0
2006-06-29 10:00:00,5.34,5.36,5.33,5.35,59600.0,4.3586,4.3749,4.3504,4.3667,59600.0
2006-06-29 10:05:00,5.35,5.37,5.34,5.36,45800.0,4.3667,4.3831,4.3586,4.3749,45800.0
2006-06-29 10:10:00,5.37,5.37,5.34,5.34,24100.0,4.3831,4.3831,4.3586,4.3586,24100.0
2006-06-29 10:15:00,5.34,5.35,5.33,5.33,22800.0,4.3586,4.3667,4.3504,4.3504,22800.0
2006-06-29 10:20:00,5.34,5.34,5.31,5.32,18200.0,4.3586,4.3586,4.3341,4.3423,18200.0
2006-06-29 10:25:00,5.32,5.32,5.27,5.27,59700.0,4.3423,4.3423,4.3014,4.3014,59700.0
2006-06-29 10:30:00,5.27,5.29,5.26,5.27,74000.0,4.3014,4.3178,4.2933,4.3014,74000.0
2006-06-29 10:35:00,5.26,5.26,5.23,5.24,82600.0,4.2933,4.2933,4.2688,4.277,82600.0
2006-06-29 10:40:00,5.25,5.26,5.24,5.25,23800.0,4.2851,4.2933,4.277,4.2851,23800.0
2006-06-29 10:45:00,5.25,5.26,5.25,5.26,43500.0,4.2851,4.2933,4.2851,4.2933,43500.0
2006-06-29 10:50:00,5.26,5.27,5.25,5.26,40500.0,4.2933,4.3014,4.2851,4.2933,40500.0
2006-06-29 10:55:00,5.26,5.28,5.26,5.28,25900.0,4.2933,4.3096,4.2933,4.3096,25900.0
2006-06-29 11:00:00,5.28,5.29,5.27,5.28,22300.0,4.3096,4.3178,4.3014,4.3096,22300.0
2006-06-29 11:05:00,5.28,5.31,5.27,5.3,77300.0,4.3096,4.3341,4.3014,4.3259,77300.0
2006-06-29 11:10:00,5.3,5.32,5.3,5.31,13900.0,4.3259,4.3423,4.3259,4.3341,13900.0
2006-06-29 11:15:00,5.31,5.32,5.31,5.32,12600.0,4.3341,4.3423,4.3341,4.3423,12600.0
2006-06-29 11:20:00,5.31,5.32,5.31,5.32,23200.0,4.3341,4.3423,4.3341,4.3423,23200.0
2006-06-29 11:25:00,5.31,5.32,5.3,5.3,42900.0,4.3341,4.3423,4.3259,4.3259,42900.0
2006-06-29 11:30:00,5.3,5.3,5.28,5.28,27100.0,4.3259,4.3259,4.3096,4.3096,27100.0
2006-06-29 11:35:00,5.28,5.28,5.27,5.27,4700.0,4.3096,4.3096,4.3014,4.3014,4700.0
2006-06-29 11:40:00,5.27,5.28,5.27,5.27,10100.0,4.3014,4.3096,4.3014,4.3014,10100.0
2006-06-29 11:45:00,5.27,5.28,5.27,5.27,4300.0,4.3014,4.3096,4.3014,4.3014,4300.0
2006-06-29 11:50:00,5.28,5.28,5.27,5.28,6400.0,4.3096,4.3096,4.3014,4.3096,6400.0
2006-06-29 11:55:00,5.28,5.29,5.27,5.27,103300.0,4.3096,4.3178,4.3014,4.3014,103300.0
2006-06-29 12:00:00,5.27,5.28,5.25,5.25,43000.0,4.3014,4.3096,4.2851,4.2851,43000.0
2006-06-29 12:05:00,5.26,5.27,5.25,5.26,11300.0,4.2933,4.3014,4.2851,4.2933,11300.0
2006-06-29 12:10:00,5.26,5.26,5.25,5.25,71300.0,4.2933,4.2933,4.2851,4.2851,71300.0
2006-06-29 12:15:00,5.26,5.27,5.25,5.26,6400.0,4.2933,4.3014,4.2851,4.2933,6400.0
2006-06-29 12:20:00,5.26,5.26,5.26,5.26,11400.0,4.2933,4.2933,4.2933,4.2933,11400.0
2006-06-29 12:25:00,5.26,5.27,5.26,5.26,2800.0,4.2933,4.3014,4.2933,4.2933,2800.0
2006-06-29 12:30:00,5.26,5.27,5.24,5.26,125800.0,4.2933,4.3014,4.277,4.2933,125800.0
2006-06-29 12:35:00,5.26,5.27,5.26,5.26,3200.0,4.2933,4.3014,4.2933,4.2933,3200.0
2006-06-29 12:40:00,5.27,5.27,5.26,5.27,3100.0,4.3014,4.3014,4.2933,4.3014,3100.0
2006-06-29 12:45:00,5.26,5.27,5.26,5.26,6400.0,4.2933,4.3014,4.2933,4.2933,6400.0
2006-06-29 12:50:00,5.26,5.27,5.26,5.27,12000.0,4.2933,4.3014,4.2933,4.3014,12000.0
2006-06-29 12:55:00,5.27,5.27,5.26,5.27,3300.0,4.3014,4.3014,4.2933,4.3014,3300.0
2006-06-29 13:00:00,5.27,5.27,5.26,5.27,5700.0,4.3014,4.3014,4.2933,4.3014,5700.0
2006-06-29 13:05:00,5.27,5.27,5.23,5.24,69500.0,4.3014,4.3014,4.2688,4.277,69500.0
2006-06-29 13:10:00,5.23,5.25,5.23,5.25,61600.0,4.2688,4.2851,4.2688,4.2851,61600.0
2006-06-29 13:15:00,5.25,5.26,5.25,5.25,4800.0,4.2851,4.2933,4.2851,4.2851,4800.0
2006-06-29 13:20:00,5.25,5.26,5.25,5.26,12300.0,4.2851,4.2933,4.2851,4.2933,12300.0
2006-06-29 13:25:00,5.26,5.26,5.25,5.26,8400.0,4.2933,4.2933,4.2851,4.2933,8400.0
2006-06-29 13:30:00,5.25,5.26,5.25,5.25,8200.0,4.2851,4.2933,4.2851,4.2851,8200.0
2006-06-29 13:35:00,5.26,5.26,5.25,5.26,20300.0,4.2933,4.2933,4.2851,4.2933,20300.0
2006-06-29 13:40:00,5.26,5.27,5.26,5.27,9300.0,4.2933,4.3014,4.2933,4.3014,9300.0
2006-06-29 13:45:00,5.26,5.27,5.26,5.26,3800.0,4.2933,4.3014,4.2933,4.2933,3800.0
2006-06-29 13:50:00,5.27,5.27,5.26,5.27,5000.0,4.3014,4.3014,4.2933,4.3014,5000.0
2006-06-29 13:55:00,5.27,5.27,5.26,5.27,6600.0,4.3014,4.3014,4.2933,4.3014,6600.0
2006-06-29 14:00:00,5.27,5.28,5.26,5.28,28200.0,4.3014,4.3096,4.2933,4.3096,28200.0
2006-06-29 14:05:00,5.28,5.28,5.27,5.28,21100.0,4.3096,4.3096,4.3014,4.3096,21100.0
2006-06-29 14:10:00,5.28,5.28,5.27,5.27,28300.0,4.3096,4.3096,4.3014,4.3014,28300.0
2006-06-29 14:15:00,5.27,5.35,5.27,5.35,82500.0,4.3014,4.3667,4.3014,4.3667,82500.0
2006-06-29 14:20:00,5.35,5.37,5.34,5.37,134900.0,4.3667,4.3831,4.3586,4.3831,134900.0
2006-06-29 14:25:00,5.36,5.37,5.34,5.34,21300.0,4.3749,4.3831,4.3586,4.3586,21300.0
2006-06-29 14:30:00,5.35,5.35,5.31,5.31,26400.0,4.3667,4.3667,4.3341,4.3341,26400.0
2006-06-29 14:35:00,5.32,5.32,5.31,5.32,29700.0,4.3423,4.3423,4.3341,4.3423,29700.0
2006-06-29 14:40:00,5.33,5.35,5.32,5.35,22300.0,4.3504,4.3667,4.3423,4.3667,22300.0
2006-06-29 14:45:00,5.36,5.46,5.35,5.45,149000.0,4.3749,4.4565,4.3667,4.4484,149000.0
2006-06-29 14:50:00,5.45,5.46,5.44,5.46,105900.0,4.4484,4.4565,4.4402,4.4565,105900.0
2006-06-29 14:55:00,5.46,5.49,5.45,5.47,50300.0,4.4565,4.481,4.4484,4.4647,50300.0
2006-06-29 15:00:00,5.47,5.53,5.46,5.52,115400.0,4.4647,4.5137,4.4565,4.5055,115400.0
2006-06-29 15:05:00,5.51,5.52,5.49,5.51,82500.0,4.4973,4.5055,4.481,4.4973,82500.0
2006-06-29 15:10:00,5.49,5.51,5.48,5.48,54200.0,4.481,4.4973,4.4729,4.4729,54200.0
2006-06-29 15:15:00,5.49,5.49,5.46,5.46,40900.0,4.481,4.481,4.4565,4.4565,40900.0
2006-06-29 15:20:00,5.46,5.47,5.43,5.45,163000.0,4.4565,4.4647,4.432,4.4484,163000.0
2006-06-29 15:25:00,5.45,5.48,5.44,5.48,42500.0,4.4484,4.4729,4.4402,4.4729,42500.0
2006-06-29 15:30:00,5.48,5.48,5.45,5.47,53200.0,4.4729,4.4729,4.4484,4.4647,53200.0
2006-06-29 15:35:00,5.47,5.48,5.47,5.48,12600.0,4.4647,4.4729,4.4647,4.4729,12600.0
2006-06-29 15:40:00,5.48,5.49,5.47,5.48,28400.0,4.4729,4.481,4.4647,4.4729,28400.0
2006-06-29 15:45:00,5.49,5.5,5.48,5.5,23000.0,4.481,4.4892,4.4729,4.4892,23000.0
2006-06-29 15:50:00,5.5,5.5,5.49,5.5,37700.0,4.4892,4.4892,4.481,4.4892,37700.0
2006-06-29 15:55:00,5.49,5.51,5.49,5.5,71200.0,4.481,4.4973,4.481,4.4892,71200.0
2006-06-30 09:30:00,5.51,5.51,5.44,5.49,35900.0,4.4973,4.4973,4.4402,4.481,35900.0
2006-06-30 09:35:00,5.48,5.5,5.48,5.5,32300.0,4.4729,4.4892,4.4729,4.4892,32300.0
2006-06-30 09:40:00,5.5,5.5,5.48,5.48,15200.0,4.4892,4.4892,4.4729,4.4729,15200.0
2006-06-30 09:45:00,5.49,5.49,5.41,5.47,36600.0,4.481,4.481,4.4157,4.4647,36600.0
2006-06-30 09:50:00,5.48,5.51,5.46,5.46,63600.0,4.4729,4.4973,4.4565,4.4565,63600.0
2006-06-30 09:55:00,5.46,5.46,5.45,5.45,14300.0,4.4565,4.4565,4.4484,4.4484,14300.0
2006-06-30 10:00:00,5.45,5.45,5.41,5.44,40700.0,4.4484,4.4484,4.4157,4.4402,40700.0
2006-06-30 10:05:00,5.44,5.44,5.4,5.42,55200.0,4.4402,4.4402,4.4076,4.4239,55200.0
2006-06-30 10:10:00,5.42,5.43,5.4,5.42,14600.0,4.4239,4.432,4.4076,4.4239,14600.0
2006-06-30 10:15:00,5.41,5.43,5.39,5.4,36700.0,4.4157,4.432,4.3994,4.4076,36700.0
2006-06-30 10:20:00,5.39,5.4,5.36,5.37,61000.0,4.3994,4.4076,4.3749,4.3831,61000.0
2006-06-30 10:25:00,5.38,5.39,5.37,5.39,24500.0,4.3912,4.3994,4.3831,4.3994,24500.0
2006-06-30 10:30:00,5.39,5.41,5.38,5.41,29800.0,4.3994,4.4157,4.3912,4.4157,29800.0
2006-06-30 10:35:00,5.4,5.42,5.4,5.42,10300.0,4.4076,4.4239,4.4076,4.4239,10300.0
2006-06-30 10:40:00,5.41,5.42,5.41,5.42,7200.0,4.4157,4.4239,4.4157,4.4239,7200.0
2006-06-30 10:45:00,5.41,5.43,5.4,5.41,17900.0,4.4157,4.432,4.4076,4.4157,17900.0
2006-06-30 10:50:00,5.41,5.42,5.4,5.41,13000.0,4.4157,4.4239,4.4076,4.4157,13000.0
2006-06-30 10:55:00,5.42,5.44,5.42,5.44,24600.0,4.4239,4.4402,4.4239,4.4402,24600.0
2006-06-30 11:00:00,5.44,5.46,5.41,5.42,41800.0,4.4402,4.4565,4.4157,4.4239,41800.0
2006-06-30 11:05:00,5.42,5.43,5.42,5.42,15800.0,4.4239,4.432,4.4239,4.4239,15800.0
2006-06-30 11:10:00,5.42,5.44,5.42,5.44,6900.0,4.4239,4.4402,4.4239,4.4402,6900.0
2006-06-30 11:15:00,5.44,5.44,5.43,5.43,10800.0,4.4402,4.4402,4.432,4.432,10800.0
2006-06-30 11:20:00,5.44,5.45,5.44,5.44,16400.0,4.4402,4.4484,4.4402,4.4402,16400.0
2006-06-30 11:25:00,5.45,5.45,5.43,5.43,18800.0,4.4484,4.4484,4.432,4.432,18800.0
2006-06-30 11:30:00,5.43,5.44,5.4,5.43,41600.0,4.432,4.4402,4.4076,4.432,41600.0
2006-06-30 11:35:00,5.43,5.43,5.41,5.41,12200.0,4.432,4.432,4.4157,4.4157,12200.0
2006-06-30 11:40:00,5.42,5.43,5.41,5.43,10500.0,4.4239,4.432,4.4157,4.432,10500.0
2006-06-30 11:45:00,5.43,5.44,5.41,5.42,17400.0,4.432,4.4402,4.4157,4.4239,17400.0
2006-06-30 11:50:00,5.42,5.42,5.41,5.42,4000.0,4.4239,4.4239,4.4157,4.4239,4000.0
2006-06-30 11:55:00,5.41,5.43,5.41,5.42,24300.0,4.4157,4.432,4.4157,4.4239,24300.0
2006-06-30 12:00:00,5.42,5.43,5.42,5.43,5700.0,4.4239,4.432,4.4239,4.432,5700.0
2006-06-30 12:05:00,5.42,5.42,5.4,5.41,14500.0,4.4239,4.4239,4.4076,4.4157,14500.0
2006-06-30 12:10:00,5.41,5.43,5.41,5.42,48500.0,4.4157,4.432,4.4157,4.4239,48500.0
2006-06-30 12:15:00,5.42,5.43,5.42,5.42,2000.0,4.4239,4.432,4.4239,4.4239,2000.0
2006-06-30 12:20:00,5.42,5.43,5.42,5.42,5300.0,4.4239,4.432,4.4239,4.4239,5300.0
2006-06-30 12:25:00,5.43,5.43,5.43,5.43,14600.0,4.432,4.432,4.432,4.432,14600.0
2006-06-30 12:30:00,5.44,5.44,5.43,5.44,3100.0,4.4402,4.4402,4.432,4.4402,3100.0
2006-06-30 12:35:00,5.44,5.44,5.43,5.44,12600.0,4.4402,4.4402,4.432,4.4402,12600.0
2006-06-30 12:40:00,5.44,5.44,5.43,5.44,67700.0,4.4402,4.4402,4.432,4.4402,67700.0
2006-06-30 12:45:00,5.43,5.45,5.43,5.44,10400.0,4.432,4.4484,4.432,4.4402,10400.0
2006-06-30 12:50:00,5.43,5.44,5.43,5.43,9700.0,4.432,4.4402,4.432,4.432,9700.0
2006-06-30 12:55:00,5.43,5.44,5.43,5.43,2200.0,4.432,4.4402,4.432,4.432,2200.0
2006-06-30 13:00:00,5.44,5.44,5.43,5.44,17500.0,4.4402,4.4402,4.432,4.4402,17500.0
2006-06-30 13:05:00,5.44,5.44,5.43,5.44,9000.0,4.4402,4.4402,4.432,4.4402,9000.0
2006-06-30 13:10:00,5.44,5.45,5.44,5.44,10100.0,4.4402,4.4484,4.4402,4.4402,10100.0
2006-06-30 13:15:00,5.44,5.45,5.44,5.44,5800.0,4.4402,4.4484,4.4402,4.4402,5800.0
2006-06-30 13:20:00,5.44,5.44,5.43,5.43,21100.0,4.4402,4.4402,4.432,4.432,21100.0
2006-06-30 13:25:00,5.43,5.44,5.43,5.43,2400.0,4.432,4.4402,4.432,4.432,2400.0
2006-06-30 13:30:00,5.43,5.44,5.43,5.43,3700.0,4.432,4.4402,4.432,4.432,3700.0
2006-06-30 13:35:00,5.44,5.45,5.43,5.44,13500.0,4.4402,4.4484,4.432,4.4402,13500.0
2006-06-30 13:40:00,5.45,5.46,5.44,5.45,21200.0,4.4484,4.4565,4.4402,4.4484,21200.0
2006-06-30 13:45:00,5.45,5.46,5.45,5.46,2400.0,4.4484,4.4565,4.4484,4.4565,2400.0
2006-06-30 13:50:00,5.46,5.46,5.45,5.46,26300.0,4.4565,4.4565,4.4484,4.4565,26300.0
2006-06-30 13:55:00,5.45,5.45,5.43,5.43,41400.0,4.4484,4.4484,4.432,4.432,41400.0
2006-06-30 14:00:00,5.44,5.44,5.43,5.43,6100.0,4.4402,4.4402,4.432,4.432,6100.0
2006-06-30 14:05:00,5.44,5.45,5.43,5.45,12900.0,4.4402,4.4484,4.432,4.4484,12900.0
2006-06-30 14:10:00,5.44,5.45,5.44,5.44,8500.0,4.4402,4.4484,4.4402,4.4402,8500.0
2006-06-30 14:15:00,5.45,5.45,5.44,5.45,2300.0,4.4484,4.4484,4.4402,4.4484,2300.0
2006-06-30 14:20:00,5.45,5.45,5.44,5.44,16700.0,4.4484,4.4484,4.4402,4.4402,16700.0
2006-06-30 14:25:00,5.44,5.51,5.44,5.5,154500.0,4.4402,4.4973,4.4402,4.4892,154500.0
2006-06-30 14:30:00,5.5,5.5,5.49,5.5,16300.0,4.4892,4.4892,4.481,4.4892,16300.0
2006-06-30 14:35:00,5.51,5.51,5.5,5.5,7500.0,4.4973,4.4973,4.4892,4.4892,7500.0
2006-06-30 14:40:00,5.51,5.51,5.5,5.51,3800.0,4.4973,4.4973,4.4892,4.4973,3800.0
2006-06-30 14:45:00,5.5,5.52,5.5,5.52,40500.0,4.4892,4.5055,4.4892,4.5055,40500.0
2006-06-30 14:50:00,5.52,5.53,5.52,5.53,18700.0,4.5055,4.5137,4.5055,4.5137,18700.0
2006-06-30 14:55:00,5.53,5.53,5.52,5.52,35800.0,4.5137,4.5137,4.5055,4.5055,35800.0
2006-06-30 15:00:00,5.51,5.51,5.49,5.5,21000.0,4.4973,4.4973,4.481,4.4892,21000.0
2006-06-30 15:05:00,5.49,5.5,5.49,5.5,11200.0,4.481,4.4892,4.481,4.4892,11200.0
2006-06-30 15:10:00,5.5,5.5,5.49,5.49,6400.0,4.4892,4.4892,4.481,4.481,6400.0
2006-06-30 15:15:00,5.5,5.5,5.47,5.47,42800.0,4.4892,4.4892,4.4647,4.4647,42800.0
2006-06-30 15:20:00,5.47,5.47,5.45,5.45,28800.0,4.4647,4.4647,4.4484,4.4484,28800.0
2006-06-30 15:25:00,5.46,5.46,5.45,5.45,20500.0,4.4565,4.4565,4.4484,4.4484,20500.0
2006-06-30 15:30:00,5.45,5.46,5.45,5.45,13000.0,4.4484,4.4565,4.4484,4.4484,13000.0
2006-06-30 15:35:00,5.46,5.46,5.45,5.46,5600.0,4.4565,4.4565,4.4484,4.4565,5600.0
2006-06-30 15:40:00,5.45,5.51,5.45,5.5,146100.0,4.4484,4.4973,4.4484,4.4892,146100.0
2006-06-30 15:45:00,5.5,5.52,5.5,5.51,35000.0,4.4892,4.5055,4.4892,4.4973,35000.0
2006-06-30 15:50:00,5.52,5.52,5.51,5.52,51600.0,4.5055,4.5055,4.4973,4.5055,51600.0
2006-06-30 15:55:00,5.52,5.53,5.5,5.52,163300.0,4.5055,4.5137,4.4892,4.5055,163300.0
2006-07-03 09:30:00,5.44,5.49,5.44,5.47,53900.0,4.4402,4.481,4.4402,4.4647,53900.0
2006-07-03 09:35:00,5.47,5.47,5.42,5.42,27400.0,4.4647,4.4647,4.4239,4.4239,27400.0
2006-07-03 09:40:00,5.42,5.46,5.42,5.46,9400.0,4.4239,4.4565,4.4239,4.4565,9400.0
2006-07-03 09:45:00,5.46,5.47,5.46,5.47,9800.0,4.4565,4.4647,4.4565,4.4647,9800.0
2006-07-03 09:50:00,5.47,5.47,5.46,5.47,11400.0,4.4647,4.4647,4.4565,4.4647,11400.0
2006-07-03 09:55:00,5.46,5.47,5.41,5.41,14600.0,4.4565,4.4647,4.4157,4.4157,14600.0
2006-07-03 10:00:00,5.42,5.47,5.42,5.47,47300.0,4.4239,4.4647,4.4239,4.4647,47300.0
2006-07-03 10:05:00,5.47,5.49,5.45,5.47,18700.0,4.4647,4.481,4.4484,4.4647,18700.0
2006-07-03 10:10:00,5.47,5.49,5.46,5.48,48400.0,4.4647,4.481,4.4565,4.4729,48400.0
2006-07-03 10:15:00,5.48,5.5,5.48,5.5,17200.0,4.4729,4.4892,4.4729,4.4892,17200.0
2006-07-03 10:20:00,5.49,5.5,5.48,5.49,26500.0,4.481,4.4892,4.4729,4.481,26500.0
2006-07-03 10:25:00,5.48,5.5,5.48,5.5,11500.0,4.4729,4.4892,4.4729,4.4892,11500.0
2006-07-03 10:30:00,5.49,5.5,5.48,5.48,11900.0,4.481,4.4892,4.4729,4.4729,11900.0
2006-07-03 10:35:00,5.49,5.5,5.48,5.49,27500.0,4.481,4.4892,4.4729,4.481,27500.0
2006-07-03 10:40:00,5.49,5.5,5.49,5.5,10600.0,4.481,4.4892,4.481,4.4892,10600.0
2006-07-03 10:45:00,5.49,5.5,5.48,5.48,27000.0,4.481,4.4892,4.4729,4.4729,27000.0
2006-07-03 10:50:00,5.48,5.49,5.48,5.48,2100.0,4.4729,4.481,4.4729,4.4729,2100.0
2006-07-03 10:55:00,5.48,5.49,5.48,5.49,1800.0,4.4729,4.481,4.4729,4.481,1800.0
2006-07-03 11:00:00,5.48,5.49,5.48,5.49,7600.0,4.4729,4.481,4.4729,4.481,7600.0
2006-07-03 11:05:00,5.49,5.49,5.48,5.49,4400.0,4.481,4.481,4.4729,4.481,4400.0
2006-07-03 11:10:00,5.48,5.49,5.48,5.49,32400.0,4.4729,4.481,4.4729,4.481,32400.0
2006-07-03 11:15:00,5.49,5.5,5.49,5.5,2300.0,4.481,4.4892,4.481,4.4892,2300.0
2006-07-03 11:20:00,5.49,5.5,5.49,5.49,4100.0,4.481,4.4892,4.481,4.481,4100.0
2006-07-03 11:25:00,5.49,5.5,5.49,5.49,17000.0,4.481,4.4892,4.481,4.481,17000.0
2006-07-03 11:30:00,5.49,5.49,5.49,5.49,2100.0,4.481,4.481,4.481,4.481,2100.0
2006-07-03 11:35:00,5.49,5.5,5.49,5.5,2700.0,4.481,4.4892,4.481,4.4892,2700.0
2006-07-03 11:40:00,5.5,5.51,5.49,5.51,42900.0,4.4892,4.4973,4.481,4.4973,42900.0
2006-07-03 11:45:00,5.5,5.51,5.5,5.5,12000.0,4.4892,4.4973,4.4892,4.4892,12000.0
2006-07-03 11:50:00,5.5,5.51,5.5,5.51,18300.0,4.4892,4.4973,4.4892,4.4973,18300.0
2006-07-03 11:55:00,5.5,5.51,5.5,5.51,10000.0,4.4892,4.4973,4.4892,4.4973,10000.0
2006-07-03 12:00:00,5.51,5.51,5.5,5.51,13800.0,4.4973,4.4973,4.4892,4.4973,13800.0
2006-07-03 12:05:00,5.5,5.51,5.48,5.49,56500.0,4.4892,4.4973,4.4729,4.481,56500.0
2006-07-03 12:10:00,5.49,5.5,5.49,5.49,4100.0,4.481,4.4892,4.481,4.481,4100.0
2006-07-03 12:15:00,5.49,5.5,5.49,5.49,8000.0,4.481,4.4892,4.481,4.481,8000.0
2006-07-03 12:20:00,5.49,5.49,5.48,5.48,11700.0,4.481,4.481,4.4729,4.4729,11700.0
2006-07-03 12:25:00,5.49,5.49,5.48,5.49,7700.0,4.481,4.481,4.4729,4.481,7700.0
2006-07-03 12:30:00,5.48,5.49,5.48,5.48,2100.0,4.4729,4.481,4.4729,4.4729,2100.0
2006-07-03 12:35:00,5.49,5.5,5.48,5.49,18000.0,4.481,4.4892,4.4729,4.481,18000.0
2006-07-03 12:40:00,5.5,5.5,5.49,5.49,4100.0,4.4892,4.4892,4.481,4.481,4100.0
2006-07-03 12:45:00,5.49,5.5,5.49,5.49,7200.0,4.481,4.4892,4.481,4.481,7200.0
2006-07-03 12:50:00,5.49,5.5,5.48,5.49,9800.0,4.481,4.4892,4.4729,4.481,9800.0
2006-07-03 12:55:00,5.48,5.49,5.48,5.48,44300.0,4.4729,4.481,4.4729,4.4729,44300.0
2006-07-05 09:30:00,5.4,5.41,5.38,5.39,45100.0,4.4076,4.4157,4.3912,4.3994,45100.0
2006-07-05 09:35:00,5.4,5.42,5.4,5.41,18800.0,4.4076,4.4239,4.4076,4.4157,18800.0
2006-07-05 09:40:00,5.4,5.42,5.4,5.4,24300.0,4.4076,4.4239,4.4076,4.4076,24300.0
2006-07-05 09:45:00,5.4,5.4,5.39,5.4,24100.0,4.4076,4.4076,4.3994,4.4076,24100.0
2006-07-05 09:50:00,5.4,5.43,5.4,5.41,38000.0,4.4076,4.432,4.4076,4.4157,38000.0
2006-07-05 09:55:00,5.4,5.41,5.4,5.4,14500.0,4.4076,4.4157,4.4076,4.4076,14500.0
2006-07-05 10:00:00,5.4,5.41,5.4,5.4,8700.0,4.4076,4.4157,4.4076,4.4076,8700.0
2006-07-05 10:05:00,5.4,5.4,5.4,5.4,8300.0,4.4076,4.4076,4.4076,4.4076,8300.0
2006-07-05 10:10:00,5.4,5.4,5.4,5.4,4200.0,4.4076,4.4076,4.4076,4.4076,4200.0
2006-07-05 10:15:00,5.4,5.41,5.4,5.4,18500.0,4.4076,4.4157,4.4076,4.4076,18500.0
2006-07-05 10:20:00,5.41,5.41,5.4,5.41,11500.0,4.4157,4.4157,4.4076,4.4157,11500.0
2006-07-05 10:25:00,5.4,5.41,5.4,5.4,15600.0,4.4076,4.4157,4.4076,4.4076,15600.0
2006-07-05 10:30:00,5.4,5.42,5.4,5.41,25100.0,4.4076,4.4239,4.4076,4.4157,25100.0
2006-07-05 10:35:00,5.42,5.42,5.4,5.4,9100.0,4.4239,4.4239,4.4076,4.4076,9100.0
2006-07-05 10:40:00,5.41,5.41,5.4,5.41,7500.0,4.4157,4.4157,4.4076,4.4157,7500.0
2006-07-05 10:45:00,5.41,5.42,5.4,5.4,44400.0,4.4157,4.4239,4.4076,4.4076,44400.0
2006-07-05 10:50:00,5.4,5.41,5.4,5.4,2700.0,4.4076,4.4157,4.4076,4.4076,2700.0
2006-07-05 10:55:00,5.4,5.41,5.4,5.41,4500.0,4.4076,4.4157,4.4076,4.4157,4500.0
2006-07-05 11:00:00,5.4,5.41,5.4,5.4,8800.0,4.4076,4.4157,4.4076,4.4076,8800.0
2006-07-05 11:05:00,5.41,5.41,5.4,5.41,16700.0,4.4157,4.4157,4.4076,4.4157,16700.0
2006-07-05 11:10:00,5.41,5.41,5.4,5.4,10200.0,4.4157,4.4157,4.4076,4.4076,10200.0
2006-07-05 11:15:00,5.4,5.41,5.4,5.4,11000.0,4.4076,4.4157,4.4076,4.4076,11000.0
2006-07-05 11:20:00,5.4,5.41,5.4,5.41,20700.0,4.4076,4.4157,4.4076,4.4157,20700.0
2006-07-05 11:25:00,5.4,5.42,5.4,5.41,36000.0,4.4076,4.4239,4.4076,4.4157,36000.0
2006-07-05 11:30:00,5.41,5.42,5.4,5.42,38400.0,4.4157,4.4239,4.4076,4.4239,38400.0
2006-07-05 11:35:00,5.42,5.43,5.41,5.42,30700.0,4.4239,4.432,4.4157,4.4239,30700.0
2006-07-05 11:40:00,5.42,5.42,5.41,5.42,14800.0,4.4239,4.4239,4.4157,4.4239,14800.0
2006-07-05 11:45:00,5.41,5.43,5.41,5.43,20000.0,4.4157,4.432,4.4157,4.432,20000.0
2006-07-05 11:50:00,5.43,5.46,5.43,5.45,29500.0,4.432,4.4565,4.432,4.4484,29500.0
2006-07-05 11:55:00,5.45,5.46,5.45,5.46,31100.0,4.4484,4.4565,4.4484,4.4565,31100.0
2006-07-05 12:00:00,5.46,5.46,5.45,5.45,16600.0,4.4565,4.4565,4.4484,4.4484,16600.0
2006-07-05 12:05:00,5.45,5.45,5.44,5.44,18100.0,4.4484,4.4484,4.4402,4.4402,18100.0
2006-07-05 12:10:00,5.44,5.45,5.44,5.44,3300.0,4.4402,4.4484,4.4402,4.4402,3300.0
2006-07-05 12:15:00,5.45,5.45,5.44,5.44,1900.0,4.4484,4.4484,4.4402,4.4402,1900.0
2006-07-05 12:20:00,5.45,5.45,5.44,5.45,2900.0,4.4484,4.4484,4.4402,4.4484,2900.0
2006-07-05 12:25:00,5.44,5.45,5.44,5.45,17000.0,4.4402,4.4484,4.4402,4.4484,17000.0
2006-07-05 12:30:00,5.46,5.46,5.45,5.45,19300.0,4.4565,4.4565,4.4484,4.4484,19300.0
2006-07-05 12:35:00,5.46,5.46,5.45,5.45,13700.0,4.4565,4.4565,4.4484,4.4484,13700.0
2006-07-05 12:40:00,5.46,5.46,5.45,5.46,2200.0,4.4565,4.4565,4.4484,4.4565,2200.0
2006-07-05 12:45:00,5.45,5.46,5.45,5.45,5000.0,4.4484,4.4565,4.4484,4.4484,5000.0
2006-07-05 12:50:00,5.46,5.46,5.45,5.45,3000.0,4.4565,4.4565,4.4484,4.4484,3000.0
2006-07-05 12:55:00,5.46,5.46,5.45,5.45,2600.0,4.4565,4.4565,4.4484,4.4484,2600.0
2006-07-05 13:00:00,5.46,5.48,5.46,5.47,59500.0,4.4565,4.4729,4.4565,4.4647,59500.0
2006-07-05 13:05:00,5.47,5.48,5.45,5.45,14200.0,4.4647,4.4729,4.4484,4.4484,14200.0
2006-07-05 13:10:00,5.46,5.47,5.45,5.47,13700.0,4.4565,4.4647,4.4484,4.4647,13700.0
2006-07-05 13:15:00,5.47,5.47,5.46,5.47,4500.0,4.4647,4.4647,4.4565,4.4647,4500.0
2006-07-05 13:20:00,5.46,5.47,5.46,5.47,2500.0,4.4565,4.4647,4.4565,4.4647,2500.0
2006-07-05 13:25:00,5.46,5.5,5.46,5.48,88500.0,4.4565,4.4892,4.4565,4.4729,88500.0
2006-07-05 13:30:00,5.47,5.48,5.47,5.48,5800.0,4.4647,4.4729,4.4647,4.4729,5800.0
2006-07-05 13:35:00,5.48,5.48,5.47,5.47,2300.0,4.4729,4.4729,4.4647,4.4647,2300.0
2006-07-05 13:40:00,5.47,5.48,5.47,5.48,2500.0,4.4647,4.4729,4.4647,4.4729,2500.0
2006-07-05 13:45:00,5.47,5.48,5.47,5.48,15200.0,4.4647,4.4729,4.4647,4.4729,15200.0
2006-07-05 13:50:00,5.47,5.48,5.46,5.47,12200.0,4.4647,4.4729,4.4565,4.4647,12200.0
2006-07-05 13:55:00,5.47,5.47,5.46,5.46,6000.0,4.4647,4.4647,4.4565,4.4565,6000.0
2006-07-05 14:00:00,5.46,5.47,5.43,5.43,67200.0,4.4565,4.4647,4.432,4.432,67200.0
2006-07-05 14:05:00,5.43,5.44,5.43,5.44,17400.0,4.432,4.4402,4.432,4.4402,17400.0
2006-07-05 14:10:00,5.43,5.44,5.43,5.44,2700.0,4.432,4.4402,4.432,4.4402,2700.0
2006-07-05 14:15:00,5.44,5.45,5.44,5.44,22200.0,4.4402,4.4484,4.4402,4.4402,22200.0
2006-07-05 14:20:00,5.44,5.45,5.44,5.45,4600.0,4.4402,4.4484,4.4402,4.4484,4600.0
2006-07-05 14:25:00,5.44,5.45,5.44,5.44,4200.0,4.4402,4.4484,4.4402,4.4402,4200.0
2006-07-05 14:30:00,5.44,5.45,5.44,5.45,7000.0,4.4402,4.4484,4.4402,4.4484,7000.0
2006-07-05 14:35:00,5.44,5.48,5.44,5.47,39000.0,4.4402,4.4729,4.4402,4.4647,39000.0
2006-07-05 14:40:00,5.47,5.47,5.46,5.47,4200.0,4.4647,4.4647,4.4565,4.4647,4200.0
2006-07-05 14:45:00,5.47,5.47,5.46,5.47,3700.0,4.4647,4.4647,4.4565,4.4647,3700.0
2006-07-05 14:50:00,5.47,5.47,5.46,5.47,2100.0,4.4647,4.4647,4.4565,4.4647,2100.0
2006-07-05 14:55:00,5.47,5.47,5.46,5.47,1600.0,4.4647,4.4647,4.4565,4.4647,1600.0
2006-07-05 15:00:00,5.47,5.47,5.46,5.47,3600.0,4.4647,4.4647,4.4565,4.4647,3600.0
2006-07-05 15:05:00,5.46,5.47,5.46,5.46,3200.0,4.4565,4.4647,4.4565,4.4565,3200.0
2006-07-05 15:10:00,5.47,5.47,5.46,5.46,7100.0,4.4647,4.4647,4.4565,4.4565,7100.0
2006-07-05 15:15:00,5.47,5.47,5.46,5.47,8000.0,4.4647,4.4647,4.4565,4.4647,8000.0
2006-07-05 15:20:00,5.47,5.47,5.46,5.46,6400.0,4.4647,4.4647,4.4565,4.4565,6400.0
2006-07-05 15:25:00,5.47,5.47,5.46,5.46,51300.0,4.4647,4.4647,4.4565,4.4565,51300.0
2006-07-05 15:30:00,5.45,5.46,5.44,5.45,21000.0,4.4484,4.4565,4.4402,4.4484,21000.0
2006-07-05 15:35:00,5.45,5.46,5.44,5.45,53200.0,4.4484,4.4565,4.4402,4.4484,53200.0
2006-07-05 15:40:00,5.45,5.45,5.43,5.43,16500.0,4.4484,4.4484,4.432,4.432,16500.0
2006-07-05 15:45:00,5.43,5.44,5.43,5.43,39600.0,4.432,4.4402,4.432,4.432,39600.0
2006-07-05 15:50:00,5.43,5.44,5.43,5.44,16400.0,4.432,4.4402,4.432,4.4402,16400.0
2006-07-05 15:55:00,5.44,5.44,5.42,5.44,68400.0,4.4402,4.4402,4.4239,4.4402,68400.0
2006-07-06 09:30:00,5.44,5.5,5.44,5.47,26200.0,4.4402,4.4892,4.4402,4.4647,26200.0
2006-07-06 09:35:00,5.47,5.48,5.46,5.47,23000.0,4.4647,4.4729,4.4565,4.4647,23000.0
2006-07-06 09:40:00,5.47,5.49,5.43,5.46,67600.0,4.4647,4.481,4.432,4.4565,67600.0
2006-07-06 09:45:00,5.47,5.47,5.46,5.46,3500.0,4.4647,4.4647,4.4565,4.4565,3500.0
2006-07-06 09:50:00,5.47,5.47,5.46,5.47,22300.0,4.4647,4.4647,4.4565,4.4647,22300.0
2006-07-06 09:55:00,5.47,5.5,5.45,5.47,60600.0,4.4647,4.4892,4.4484,4.4647,60600.0
2006-07-06 10:00:00,5.48,5.53,5.47,5.48,29200.0,4.4729,4.5137,4.4647,4.4729,29200.0
2006-07-06 10:05:00,5.49,5.52,5.48,5.48,19400.0,4.481,4.5055,4.4729,4.4729,19400.0
2006-07-06 10:10:00,5.48,5.52,5.46,5.52,72600.0,4.4729,4.5055,4.4565,4.5055,72600.0
2006-07-06 10:15:00,5.52,5.55,5.45,5.47,84800.0,4.5055,4.53,4.4484,4.4647,84800.0
2006-07-06 10:20:00,5.47,5.51,5.46,5.49,96700.0,4.4647,4.4973,4.4565,4.481,96700.0
2006-07-06 10:25:00,5.49,5.53,5.46,5.46,87500.0,4.481,4.5137,4.4565,4.4565,87500.0
2006-07-06 10:30:00,5.47,5.49,5.43,5.44,98000.0,4.4647,4.481,4.432,4.4402,98000.0
2006-07-06 10:35:00,5.44,5.49,5.43,5.43,266900.0,4.4402,4.481,4.432,4.432,266900.0
2006-07-06 10:40:00,5.43,5.46,5.43,5.45,47000.0,4.432,4.4565,4.432,4.4484,47000.0
2006-07-06 10:45:00,5.45,5.48,5.45,5.45,45300.0,4.4484,4.4729,4.4484,4.4484,45300.0
2006-07-06 10:50:00,5.44,5.44,5.43,5.43,6100.0,4.4402,4.4402,4.432,4.432,6100.0
2006-07-06 10:55:00,5.43,5.44,5.43,5.44,4100.0,4.432,4.4402,4.432,4.4402,4100.0
2006-07-06 11:00:00,5.44,5.44,5.41,5.41,96400.0,4.4402,4.4402,4.4157,4.4157,96400.0
2006-07-06 11:05:00,5.41,5.41,5.4,5.41,27700.0,4.4157,4.4157,4.4076,4.4157,27700.0
2006-07-06 11:10:00,5.4,5.45,5.4,5.44,156200.0,4.4076,4.4484,4.4076,4.4402,156200.0
2006-07-06 11:15:00,5.44,5.45,5.43,5.44,61800.0,4.4402,4.4484,4.432,4.4402,61800.0
2006-07-06 11:20:00,5.44,5.5,5.43,5.46,109600.0,4.4402,4.4892,4.432,4.4565,109600.0
2006-07-06 11:25:00,5.46,5.46,5.45,5.45,5700.0,4.4565,4.4565,4.4484,4.4484,5700.0
2006-07-06 11:30:00,5.45,5.45,5.45,5.45,17200.0,4.4484,4.4484,4.4484,4.4484,17200.0
2006-07-06 11:35:00,5.44,5.45,5.44,5.45,6400.0,4.4402,4.4484,4.4402,4.4484,6400.0
2006-07-06 11:40:00,5.45,5.45,5.44,5.44,3800.0,4.4484,4.4484,4.4402,4.4402,3800.0
2006-07-06 11:45:00,5.44,5.45,5.43,5.43,10500.0,4.4402,4.4484,4.432,4.432,10500.0
2006-07-06 11:50:00,5.43,5.43,5.43,5.43,5200.0,4.432,4.432,4.432,4.432,5200.0
2006-07-06 11:55:00,5.43,5.43,5.42,5.42,1500.0,4.432,4.432,4.4239,4.4239,1500.0
2006-07-06 12:00:00,5.43,5.45,5.43,5.45,28300.0,4.432,4.4484,4.432,4.4484,28300.0
2006-07-06 12:05:00,5.44,5.45,5.44,5.45,3100.0,4.4402,4.4484,4.4402,4.4484,3100.0
2006-07-06 12:10:00,5.44,5.45,5.44,5.45,1400.0,4.4402,4.4484,4.4402,4.4484,1400.0
2006-07-06 12:15:00,5.45,5.45,5.42,5.44,46500.0,4.4484,4.4484,4.4239,4.4402,46500.0
2006-07-06 12:20:00,5.44,5.44,5.42,5.43,34400.0,4.4402,4.4402,4.4239,4.432,34400.0
2006-07-06 12:25:00,5.42,5.44,5.42,5.44,14300.0,4.4239,4.4402,4.4239,4.4402,14300.0
2006-07-06 12:30:00,5.43,5.44,5.42,5.44,16000.0,4.432,4.4402,4.4239,4.4402,16000.0
2006-07-06 12:35:00,5.43,5.44,5.43,5.43,600.0,4.432,4.4402,4.432,4.432,600.0
2006-07-06 12:40:00,5.44,5.45,5.43,5.44,35000.0,4.4402,4.4484,4.432,4.4402,35000.0
2006-07-06 12:45:00,5.44,5.44,5.42,5.42,11700.0,4.4402,4.4402,4.4239,4.4239,11700.0
2006-07-06 12:50:00,5.43,5.43,5.43,5.43,14500.0,4.432,4.432,4.432,4.432,14500.0
2006-07-06 12:55:00,5.43,5.44,5.43,5.43,6100.0,4.432,4.4402,4.432,4.432,6100.0
2006-07-06 13:00:00,5.43,5.43,5.43,5.43,12400.0,4.432,4.432,4.432,4.432,12400.0
2006-07-06 13:05:00,5.44,5.44,5.43,5.43,600.0,4.4402,4.4402,4.432,4.432,600.0
2006-07-06 13:10:00,5.44,5.44,5.43,5.43,2100.0,4.4402,4.4402,4.432,4.432,2100.0
2006-07-06 13:15:00,5.44,5.44,5.43,5.44,2600.0,4.4402,4.4402,4.432,4.4402,2600.0
2006-07-06 13:20:00,5.44,5.44,5.43,5.44,400.0,4.4402,4.4402,4.432,4.4402,400.0
2006-07-06 13:25:00,5.44,5.44,5.43,5.44,5400.0,4.4402,4.4402,4.432,4.4402,5400.0
2006-07-06 13:30:00,5.44,5.44,5.43,5.43,5500.0,4.4402,4.4402,4.432,4.432,5500.0
2006-07-06 13:35:00,5.43,5.44,5.43,5.43,8900.0,4.432,4.4402,4.432,4.432,8900.0
2006-07-06 13:40:00,5.43,5.44,5.43,5.44,24800.0,4.432,4.4402,4.432,4.4402,24800.0
2006-07-06 13:45:00,5.44,5.44,5.43,5.44,16700.0,4.4402,4.4402,4.432,4.4402,16700.0
2006-07-06 13:50:00,5.43,5.44,5.43,5.44,5200.0,4.432,4.4402,4.432,4.4402,5200.0
2006-07-06 13:55:00,5.44,5.44,5.43,5.44,5000.0,4.4402,4.4402,4.432,4.4402,5000.0
2006-07-06 14:00:00,5.43,5.44,5.43,5.44,19600.0,4.432,4.4402,4.432,4.4402,19600.0
2006-07-06 14:05:00,5.45,5.45,5.43,5.43,14600.0,4.4484,4.4484,4.432,4.432,14600.0
2006-07-06 14:10:00,5.43,5.43,5.43,5.43,13400.0,4.432,4.432,4.432,4.432,13400.0
2006-07-06 14:15:00,5.43,5.44,5.42,5.43,106200.0,4.432,4.4402,4.4239,4.432,106200.0
2006-07-06 14:20:00,5.43,5.43,5.43,5.43,1500.0,4.432,4.432,4.432,4.432,1500.0
2006-07-06 14:25:00,5.43,5.44,5.43,5.44,9500.0,4.432,4.4402,4.432,4.4402,9500.0
2006-07-06 14:30:00,5.44,5.44,5.43,5.43,33300.0,4.4402,4.4402,4.432,4.432,33300.0
2006-07-06 14:35:00,5.43,5.44,5.43,5.43,9400.0,4.432,4.4402,4.432,4.432,9400.0
2006-07-06 14:40:00,5.43,5.44,5.42,5.43,11500.0,4.432,4.4402,4.4239,4.432,11500.0
2006-07-06 14:45:00,5.43,5.43,5.41,5.41,14300.0,4.432,4.432,4.4157,4.4157,14300.0
2006-07-06 14:50:00,5.41,5.41,5.4,5.41,9300.0,4.4157,4.4157,4.4076,4.4157,9300.0
2006-07-06 14:55:00,5.41,5.43,5.41,5.41,37200.0,4.4157,4.432,4.4157,4.4157,37200.0
2006-07-06 15:00:00,5.41,5.42,5.41,5.41,15100.0,4.4157,4.4239,4.4157,4.4157,15100.0
2006-07-06 15:05:00,5.41,5.42,5.41,5.41,59800.0,4.4157,4.4239,4.4157,4.4157,59800.0
2006-07-06 15:10:00,5.41,5.42,5.41,5.41,28200.0,4.4157,4.4239,4.4157,4.4157,28200.0
2006-07-06 15:15:00,5.41,5.42,5.41,5.41,48100.0,4.4157,4.4239,4.4157,4.4157,48100.0
2006-07-06 15:20:00,5.42,5.43,5.41,5.43,42900.0,4.4239,4.432,4.4157,4.432,42900.0
2006-07-06 15:25:00,5.42,5.43,5.41,5.41,15600.0,4.4239,4.432,4.4157,4.4157,15600.0
2006-07-06 15:30:00,5.41,5.42,5.41,5.41,25200.0,4.4157,4.4239,4.4157,4.4157,25200.0
2006-07-06 15:35:00,5.41,5.42,5.41,5.41,33300.0,4.4157,4.4239,4.4157,4.4157,33300.0
2006-07-06 15:40:00,5.41,5.42,5.41,5.41,78700.0,4.4157,4.4239,4.4157,4.4157,78700.0
2006-07-06 15:45:00,5.41,5.42,5.4,5.41,38000.0,4.4157,4.4239,4.4076,4.4157,38000.0
2006-07-06 15:50:00,5.42,5.42,5.41,5.41,66900.0,4.4239,4.4239,4.4157,4.4157,66900.0
2006-07-06 15:55:00,5.41,5.44,5.41,5.42,145100.0,4.4157,4.4402,4.4157,4.4239,145100.0
2006-07-07 09:30:00,5.4,5.43,5.28,5.31,58200.0,4.4076,4.432,4.3096,4.3341,58200.0
2006-07-07 09:35:00,5.32,5.33,5.31,5.32,35900.0,4.3423,4.3504,4.3341,4.3423,35900.0
2006-07-07 09:40:00,5.33,5.36,5.33,5.35,18000.0,4.3504,4.3749,4.3504,4.3667,18000.0
2006-07-07 09:45:00,5.34,5.35,5.29,5.31,57100.0,4.3586,4.3667,4.3178,4.3341,57100.0
2006-07-07 09:50:00,5.32,5.33,5.31,5.32,15300.0,4.3423,4.3504,4.3341,4.3423,15300.0
2006-07-07 09:55:00,5.33,5.33,5.32,5.33,24600.0,4.3504,4.3504,4.3423,4.3504,24600.0
2006-07-07 10:00:00,5.32,5.33,5.29,5.32,102800.0,4.3423,4.3504,4.3178,4.3423,102800.0
2006-07-07 10:05:00,5.33,5.34,5.31,5.32,47800.0,4.3504,4.3586,4.3341,4.3423,47800.0
2006-07-07 10:10:00,5.32,5.35,5.32,5.35,45100.0,4.3423,4.3667,4.3423,4.3667,45100.0
2006-07-07 10:15:00,5.35,5.35,5.34,5.35,3900.0,4.3667,4.3667,4.3586,4.3667,3900.0
2006-07-07 10:20:00,5.34,5.34,5.34,5.34,4800.0,4.3586,4.3586,4.3586,4.3586,4800.0
2006-07-07 10:25:00,5.34,5.34,5.32,5.32,16700.0,4.3586,4.3586,4.3423,4.3423,16700.0
2006-07-07 10:30:00,5.32,5.34,5.31,5.31,58900.0,4.3423,4.3586,4.3341,4.3341,58900.0
2006-07-07 10:35:00,5.3,5.31,5.3,5.3,57100.0,4.3259,4.3341,4.3259,4.3259,57100.0
2006-07-07 10:40:00,5.3,5.31,5.3,5.31,13000.0,4.3259,4.3341,4.3259,4.3341,13000.0
2006-07-07 10:45:00,5.31,5.32,5.31,5.32,29300.0,4.3341,4.3423,4.3341,4.3423,29300.0
2006-07-07 10:50:00,5.31,5.32,5.31,5.31,9600.0,4.3341,4.3423,4.3341,4.3341,9600.0
2006-07-07 10:55:00,5.32,5.32,5.29,5.29,64600.0,4.3423,4.3423,4.3178,4.3178,64600.0
2006-07-07 11:00:00,5.3,5.3,5.29,5.29,17500.0,4.3259,4.3259,4.3178,4.3178,17500.0
2006-07-07 11:05:00,5.3,5.3,5.28,5.28,31400.0,4.3259,4.3259,4.3096,4.3096,31400.0
2006-07-07 11:10:00,5.29,5.29,5.28,5.28,27500.0,4.3178,4.3178,4.3096,4.3096,27500.0
2006-07-07 11:15:00,5.29,5.29,5.28,5.29,26800.0,4.3178,4.3178,4.3096,4.3178,26800.0
2006-07-07 11:20:00,5.29,5.29,5.28,5.29,11600.0,4.3178,4.3178,4.3096,4.3178,11600.0
2006-07-07 11:25:00,5.28,5.29,5.28,5.29,7600.0,4.3096,4.3178,4.3096,4.3178,7600.0
2006-07-07 11:30:00,5.28,5.28,5.26,5.28,151600.0,4.3096,4.3096,4.2933,4.3096,151600.0
2006-07-07 11:35:00,5.28,5.29,5.27,5.29,80400.0,4.3096,4.3178,4.3014,4.3178,80400.0
2006-07-07 11:40:00,5.29,5.33,5.29,5.31,126300.0,4.3178,4.3504,4.3178,4.3341,126300.0
2006-07-07 11:45:00,5.31,5.31,5.3,5.31,7000.0,4.3341,4.3341,4.3259,4.3341,7000.0
2006-07-07 11:50:00,5.3,5.3,5.27,5.27,66900.0,4.3259,4.3259,4.3014,4.3014,66900.0
2006-07-07 11:55:00,5.27,5.28,5.27,5.28,25500.0,4.3014,4.3096,4.3014,4.3096,25500.0
2006-07-07 12:00:00,5.28,5.28,5.25,5.26,109500.0,4.3096,4.3096,4.2851,4.2933,109500.0
2006-07-07 12:05:00,5.25,5.26,5.24,5.24,56600.0,4.2851,4.2933,4.277,4.277,56600.0
2006-07-07 12:10:00,5.25,5.26,5.24,5.25,112100.0,4.2851,4.2933,4.277,4.2851,112100.0
2006-07-07 12:15:00,5.24,5.26,5.24,5.24,72500.0,4.277,4.2933,4.277,4.277,72500.0
2006-07-07 12:20:00,5.24,5.26,5.24,5.26,41800.0,4.277,4.2933,4.277,4.2933,41800.0
2006-07-07 12:25:00,5.25,5.27,5.25,5.27,40600.0,4.2851,4.3014,4.2851,4.3014,40600.0
2006-07-07 12:30:00,5.27,5.27,5.26,5.26,11400.0,4.3014,4.3014,4.2933,4.2933,11400.0
2006-07-07 12:35:00,5.26,5.27,5.25,5.26,63900.0,4.2933,4.3014,4.2851,4.2933,63900.0
2006-07-07 12:40:00,5.26,5.27,5.25,5.26,23700.0,4.2933,4.3014,4.2851,4.2933,23700.0
2006-07-07 12:45:00,5.26,5.27,5.26,5.26,47500.0,4.2933,4.3014,4.2933,4.2933,47500.0
2006-07-07 12:50:00,5.25,5.26,5.25,5.26,39600.0,4.2851,4.2933,4.2851,4.2933,39600.0
2006-07-07 12:55:00,5.25,5.26,5.25,5.26,25800.0,4.2851,4.2933,4.2851,4.2933,25800.0
2006-07-07 13:00:00,5.25,5.26,5.25,5.25,42600.0,4.2851,4.2933,4.2851,4.2851,42600.0
2006-07-07 13:05:00,5.25,5.25,5.24,5.24,15800.0,4.2851,4.2851,4.277,4.277,15800.0
2006-07-07 13:10:00,5.25,5.25,5.24,5.25,8800.0,4.2851,4.2851,4.277,4.2851,8800.0
2006-07-07 13:15:00,5.24,5.25,5.24,5.24,13800.0,4.277,4.2851,4.277,4.277,13800.0
2006-07-07 13:20:00,5.24,5.25,5.24,5.25,24900.0,4.277,4.2851,4.277,4.2851,24900.0
2006-07-07 13:25:00,5.25,5.25,5.24,5.25,7000.0,4.2851,4.2851,4.277,4.2851,7000.0
2006-07-07 13:30:00,5.24,5.25,5.24,5.24,39100.0,4.277,4.2851,4.277,4.277,39100.0
2006-07-07 13:35:00,5.24,5.25,5.2,5.21,110200.0,4.277,4.2851,4.2443,4.2525,110200.0
2006-07-07 13:40:00,5.21,5.23,5.2,5.22,80900.0,4.2525,4.2688,4.2443,4.2606,80900.0
2006-07-07 13:45:00,5.21,5.22,5.21,5.21,13300.0,4.2525,4.2606,4.2525,4.2525,13300.0
2006-07-07 13:50:00,5.21,5.22,5.21,5.22,17500.0,4.2525,4.2606,4.2525,4.2606,17500.0
2006-07-07 13:55:00,5.21,5.22,5.21,5.22,22600.0,4.2525,4.2606,4.2525,4.2606,22600.0
2006-07-07 14:00:00,5.21,5.22,5.21,5.22,52200.0,4.2525,4.2606,4.2525,4.2606,52200.0
2006-07-07 14:05:00,5.22,5.23,5.21,5.23,46400.0,4.2606,4.2688,4.2525,4.2688,46400.0
2006-07-07 14:10:00,5.23,5.23,5.22,5.23,11300.0,4.2688,4.2688,4.2606,4.2688,11300.0
2006-07-07 14:15:00,5.23,5.23,5.22,5.23,38700.0,4.2688,4.2688,4.2606,4.2688,38700.0
2006-07-07 14:20:00,5.23,5.23,5.21,5.21,52200.0,4.2688,4.2688,4.2525,4.2525,52200.0
2006-07-07 14:25:00,5.22,5.22,5.21,5.22,16400.0,4.2606,4.2606,4.2525,4.2606,16400.0
2006-07-07 14:30:00,5.22,5.22,5.21,5.22,22700.0,4.2606,4.2606,4.2525,4.2606,22700.0
2006-07-07 14:35:00,5.22,5.22,5.2,5.22,21200.0,4.2606,4.2606,4.2443,4.2606,21200.0
2006-07-07 14:40:00,5.21,5.22,5.2,5.21,28100.0,4.2525,4.2606,4.2443,4.2525,28100.0
2006-07-07 14:45:00,5.22,5.22,5.2,5.21,101100.0,4.2606,4.2606,4.2443,4.2525,101100.0
2006-07-07 14:50:00,5.2,5.2,5.15,5.15,162100.0,4.2443,4.2443,4.2035,4.2035,162100.0
2006-07-07 14:55:00,5.15,5.16,5.12,5.13,152400.0,4.2035,4.2117,4.179,4.1872,152400.0
2006-07-07 15:00:00,5.13,5.15,5.12,5.13,247800.0,4.1872,4.2035,4.179,4.1872,247800.0
2006-07-07 15:05:00,5.14,5.14,5.13,5.14,48900.0,4.1953,4.1953,4.1872,4.1953,48900.0
2006-07-07 15:10:00,5.14,5.14,5.09,5.1,174000.0,4.1953,4.1953,4.1545,4.1627,174000.0
2006-07-07 15:15:00,5.1,5.13,5.09,5.1,122200.0,4.1627,4.1872,4.1545,4.1627,122200.0
2006-07-07 15:20:00,5.1,5.11,5.08,5.08,142400.0,4.1627,4.1709,4.1464,4.1464,142400.0
2006-07-07 15:25:00,5.08,5.11,5.07,5.11,147700.0,4.1464,4.1709,4.1382,4.1709,147700.0
2006-07-07 15:30:00,5.1,5.12,5.1,5.11,60900.0,4.1627,4.179,4.1627,4.1709,60900.0
2006-07-07 15:35:00,5.11,5.12,5.1,5.12,64800.0,4.1709,4.179,4.1627,4.179,64800.0
2006-07-07 15:40:00,5.12,5.12,5.11,5.11,88600.0,4.179,4.179,4.1709,4.1709,88600.0
2006-07-07 15:45:00,5.12,5.16,5.11,5.15,210100.0,4.179,4.2117,4.1709,4.2035,210100.0
2006-07-07 15:50:00,5.15,5.18,5.15,5.18,171800.0,4.2035,4.228,4.2035,4.228,171800.0
2006-07-07 15:55:00,5.17,5.18,5.13,5.16,203600.0,4.2198,4.228,4.1872,4.2117,203600.0
2006-07-10 09:30:00,5.2,5.2,5.16,5.18,22900.0,4.2443,4.2443,4.2117,4.228,22900.0
2006-07-10 09:35:00,5.18,5.18,5.16,5.16,43500.0,4.228,4.228,4.2117,4.2117,43500.0
2006-07-10 09:40:00,5.17,5.22,5.16,5.19,53000.0,4.2198,4.2606,4.2117,4.2361,53000.0
2006-07-10 09:45:00,5.18,5.19,5.18,5.19,11200.0,4.228,4.2361,4.228,4.2361,11200.0
2006-07-10 09:50:00,5.19,5.2,5.18,5.18,25800.0,4.2361,4.2443,4.228,4.228,25800.0
2006-07-10 09:55:00,5.19,5.19,5.15,5.16,28700.0,4.2361,4.2361,4.2035,4.2117,28700.0
2006-07-10 10:00:00,5.16,5.19,5.15,5.18,45600.0,4.2117,4.2361,4.2035,4.228,45600.0
2006-07-10 10:05:00,5.18,5.19,5.17,5.19,39700.0,4.228,4.2361,4.2198,4.2361,39700.0
2006-07-10 10:10:00,5.19,5.22,5.18,5.21,67500.0,4.2361,4.2606,4.228,4.2525,67500.0
2006-07-10 10:15:00,5.21,5.22,5.21,5.21,29600.0,4.2525,4.2606,4.2525,4.2525,29600.0
2006-07-10 10:20:00,5.21,5.22,5.21,5.21,31600.0,4.2525,4.2606,4.2525,4.2525,31600.0
2006-07-10 10:25:00,5.21,5.21,5.2,5.21,43200.0,4.2525,4.2525,4.2443,4.2525,43200.0
2006-07-10 10:30:00,5.2,5.21,5.2,5.2,18600.0,4.2443,4.2525,4.2443,4.2443,18600.0
2006-07-10 10:35:00,5.2,5.2,5.19,5.19,18500.0,4.2443,4.2443,4.2361,4.2361,18500.0
2006-07-10 10:40:00,5.19,5.2,5.18,5.18,37400.0,4.2361,4.2443,4.228,4.228,37400.0
2006-07-10 10:45:00,5.18,5.19,5.15,5.18,78700.0,4.228,4.2361,4.2035,4.228,78700.0
2006-07-10 10:50:00,5.18,5.19,5.17,5.18,18700.0,4.228,4.2361,4.2198,4.228,18700.0
2006-07-10 10:55:00,5.18,5.19,5.18,5.18,23500.0,4.228,4.2361,4.228,4.228,23500.0
2006-07-10 11:00:00,5.18,5.19,5.17,5.17,25400.0,4.228,4.2361,4.2198,4.2198,25400.0
2006-07-10 11:05:00,5.17,5.18,5.17,5.18,3100.0,4.2198,4.228,4.2198,4.228,3100.0
2006-07-10 11:10:00,5.18,5.18,5.17,5.17,14800.0,4.228,4.228,4.2198,4.2198,14800.0
2006-07-10 11:15:00,5.17,5.18,5.17,5.17,4800.0,4.2198,4.228,4.2198,4.2198,4800.0
2006-07-10 11:20:00,5.17,5.18,5.17,5.17,4200.0,4.2198,4.228,4.2198,4.2198,4200.0
2006-07-10 11:25:00,5.17,5.18,5.17,5.17,25000.0,4.2198,4.228,4.2198,4.2198,25000.0
2006-07-10 11:30:00,5.18,5.18,5.17,5.17,33200.0,4.228,4.228,4.2198,4.2198,33200.0
2006-07-10 11:35:00,5.17,5.18,5.17,5.18,7000.0,4.2198,4.228,4.2198,4.228,7000.0
2006-07-10 11:40:00,5.18,5.18,5.17,5.17,25600.0,4.228,4.228,4.2198,4.2198,25600.0
2006-07-10 11:45:00,5.17,5.18,5.17,5.17,3400.0,4.2198,4.228,4.2198,4.2198,3400.0
2006-07-10 11:50:00,5.18,5.18,5.17,5.17,6100.0,4.228,4.228,4.2198,4.2198,6100.0
2006-07-10 11:55:00,5.18,5.18,5.17,5.18,29500.0,4.228,4.228,4.2198,4.228,29500.0
2006-07-10 12:00:00,5.17,5.18,5.17,5.18,11400.0,4.2198,4.228,4.2198,4.228,11400.0
2006-07-10 12:05:00,5.17,5.18,5.17,5.17,8300.0,4.2198,4.228,4.2198,4.2198,8300.0
2006-07-10 12:10:00,5.17,5.18,5.17,5.18,5800.0,4.2198,4.228,4.2198,4.228,5800.0
2006-07-10 12:15:00,5.18,5.18,5.17,5.18,8700.0,4.228,4.228,4.2198,4.228,8700.0
2006-07-10 12:20:00,5.17,5.18,5.17,5.18,2300.0,4.2198,4.228,4.2198,4.228,2300.0
2006-07-10 12:25:00,5.17,5.18,5.17,5.18,10900.0,4.2198,4.228,4.2198,4.228,10900.0
2006-07-10 12:30:00,5.18,5.18,5.17,5.17,9500.0,4.228,4.228,4.2198,4.2198,9500.0
2006-07-10 12:35:00,5.18,5.18,5.17,5.18,7900.0,4.228,4.228,4.2198,4.228,7900.0
2006-07-10 12:40:00,5.17,5.18,5.17,5.18,3100.0,4.2198,4.228,4.2198,4.228,3100.0
2006-07-10 12:45:00,5.17,5.18,5.17,5.18,83400.0,4.2198,4.228,4.2198,4.228,83400.0
2006-07-10 12:50:00,5.18,5.18,5.17,5.17,2900.0,4.228,4.228,4.2198,4.2198,2900.0
2006-07-10 12:55:00,5.18,5.18,5.17,5.18,2400.0,4.228,4.228,4.2198,4.228,2400.0
2006-07-10 13:00:00,5.18,5.18,5.17,5.17,11000.0,4.228,4.228,4.2198,4.2198,11000.0
2006-07-10 13:05:00,5.17,5.18,5.17,5.18,49400.0,4.2198,4.228,4.2198,4.228,49400.0
2006-07-10 13:10:00,5.18,5.18,5.17,5.18,34700.0,4.228,4.228,4.2198,4.228,34700.0
2006-07-10 13:15:00,5.17,5.18,5.16,5.16,41400.0,4.2198,4.228,4.2117,4.2117,41400.0
2006-07-10 13:20:00,5.16,5.16,5.14,5.15,37500.0,4.2117,4.2117,4.1953,4.2035,37500.0
2006-07-10 13:25:00,5.15,5.15,5.14,5.15,17300.0,4.2035,4.2035,4.1953,4.2035,17300.0
2006-07-10 13:30:00,5.15,5.15,5.05,5.05,187900.0,4.2035,4.2035,4.1219,4.1219,187900.0
2006-07-10 13:35:00,5.06,5.07,5.02,5.03,208700.0,4.13,4.1382,4.0974,4.1056,208700.0
2006-07-10 13:40:00,5.03,5.05,5.03,5.04,65900.0,4.1056,4.1219,4.1056,4.1137,65900.0
2006-07-10 13:45:00,5.04,5.06,5.04,5.06,91100.0,4.1137,4.13,4.1137,4.13,91100.0
2006-07-10 13:50:00,5.06,5.07,5.05,5.06,30800.0,4.13,4.1382,4.1219,4.13,30800.0
2006-07-10 13:55:00,5.07,5.07,5.06,5.07,1200.0,4.1382,4.1382,4.13,4.1382,1200.0
2006-07-10 14:00:00,5.07,5.07,5.06,5.07,13500.0,4.1382,4.1382,4.13,4.1382,13500.0
2006-07-10 14:05:00,5.07,5.07,5.05,5.05,34100.0,4.1382,4.1382,4.1219,4.1219,34100.0
2006-07-10 14:10:00,5.06,5.06,5.05,5.05,5400.0,4.13,4.13,4.1219,4.1219,5400.0
2006-07-10 14:15:00,5.05,5.07,5.05,5.06,22500.0,4.1219,4.1382,4.1219,4.13,22500.0
2006-07-10 14:20:00,5.06,5.07,5.05,5.07,16800.0,4.13,4.1382,4.1219,4.1382,16800.0
2006-07-10 14:25:00,5.06,5.09,5.06,5.08,41600.0,4.13,4.1545,4.13,4.1464,41600.0
2006-07-10 14:30:00,5.08,5.08,5.06,5.06,39600.0,4.1464,4.1464,4.13,4.13,39600.0
2006-07-10 14:35:00,5.06,5.08,5.05,5.07,44600.0,4.13,4.1464,4.1219,4.1382,44600.0
2006-07-10 14:40:00,5.07,5.07,5.03,5.04,196500.0,4.1382,4.1382,4.1056,4.1137,196500.0
2006-07-10 14:45:00,5.03,5.04,5.0,5.01,62400.0,4.1056,4.1137,4.0811,4.0892,62400.0
2006-07-10 14:50:00,5.01,5.02,5.0,5.02,73100.0,4.0892,4.0974,4.0811,4.0974,73100.0
2006-07-10 14:55:00,5.02,5.02,5.01,5.02,19900.0,4.0974,4.0974,4.0892,4.0974,19900.0
2006-07-10 15:00:00,5.01,5.02,5.01,5.01,28300.0,4.0892,4.0974,4.0892,4.0892,28300.0
2006-07-10 15:05:00,5.02,5.02,5.01,5.02,21400.0,4.0974,4.0974,4.0892,4.0974,21400.0
2006-07-10 15:10:00,5.02,5.03,5.01,5.03,30400.0,4.0974,4.1056,4.0892,4.1056,30400.0
2006-07-10 15:15:00,5.03,5.03,5.02,5.03,22100.0,4.1056,4.1056,4.0974,4.1056,22100.0
2006-07-10 15:20:00,5.03,5.03,5.02,5.03,7900.0,4.1056,4.1056,4.0974,4.1056,7900.0
2006-07-10 15:25:00,5.02,5.03,5.02,5.03,59900.0,4.0974,4.1056,4.0974,4.1056,59900.0
2006-07-10 15:30:00,5.03,5.03,5.01,5.02,39600.0,4.1056,4.1056,4.0892,4.0974,39600.0
2006-07-10 15:35:00,5.01,5.02,5.01,5.02,24800.0,4.0892,4.0974,4.0892,4.0974,24800.0
2006-07-10 15:40:00,5.01,5.02,4.98,5.0,258500.0,4.0892,4.0974,4.0647,4.0811,258500.0
2006-07-10 15:45:00,4.99,5.0,4.96,4.98,237300.0,4.0729,4.0811,4.0484,4.0647,237300.0
2006-07-10 15:50:00,4.97,4.98,4.96,4.96,237400.0,4.0566,4.0647,4.0484,4.0484,237400.0
2006-07-10 15:55:00,4.97,4.98,4.94,4.96,441700.0,4.0566,4.0647,4.0321,4.0484,441700.0
2006-07-11 09:30:00,4.97,4.97,4.9,4.97,67300.0,4.0566,4.0566,3.9994,4.0566,67300.0
2006-07-11 09:35:00,4.97,4.97,4.94,4.95,29300.0,4.0566,4.0566,4.0321,4.0403,29300.0
2006-07-11 09:40:00,4.96,4.97,4.95,4.96,15400.0,4.0484,4.0566,4.0403,4.0484,15400.0
2006-07-11 09:45:00,4.96,4.97,4.96,4.97,21800.0,4.0484,4.0566,4.0484,4.0566,21800.0
2006-07-11 09:50:00,4.96,4.97,4.95,4.97,50900.0,4.0484,4.0566,4.0403,4.0566,50900.0
2006-07-11 09:55:00,4.96,5.0,4.94,4.94,90300.0,4.0484,4.0811,4.0321,4.0321,90300.0
2006-07-11 10:00:00,4.94,4.96,4.9,4.92,127600.0,4.0321,4.0484,3.9994,4.0158,127600.0
2006-07-11 10:05:00,4.92,4.96,4.9,4.9,125400.0,4.0158,4.0484,3.9994,3.9994,125400.0
2006-07-11 10:10:00,4.9,4.91,4.87,4.89,99700.0,3.9994,4.0076,3.975,3.9913,99700.0
2006-07-11 10:15:00,4.89,4.91,4.89,4.91,42400.0,3.9913,4.0076,3.9913,4.0076,42400.0
2006-07-11 10:20:00,4.91,4.91,4.89,4.9,23000.0,4.0076,4.0076,3.9913,3.9994,23000.0
2006-07-11 10:25:00,4.9,4.92,4.9,4.9,25800.0,3.9994,4.0158,3.9994,3.9994,25800.0
2006-07-11 10:30:00,4.91,4.91,4.88,4.88,17300.0,4.0076,4.0076,3.9831,3.9831,17300.0
2006-07-11 10:35:00,4.88,4.89,4.88,4.88,37200.0,3.9831,3.9913,3.9831,3.9831,37200.0
2006-07-11 10:40:00,4.89,4.93,4.88,4.89,59200.0,3.9913,4.0239,3.9831,3.9913,59200.0
2006-07-11 10:45:00,4.88,4.9,4.88,4.9,40400.0,3.9831,3.9994,3.9831,3.9994,40400.0
2006-07-11 10:50:00,4.91,4.91,4.88,4.88,22000.0,4.0076,4.0076,3.9831,3.9831,22000.0
2006-07-11 10:55:00,4.88,4.89,4.88,4.89,15400.0,3.9831,3.9913,3.9831,3.9913,15400.0
2006-07-11 11:00:00,4.88,4.89,4.88,4.89,27900.0,3.9831,3.9913,3.9831,3.9913,27900.0
2006-07-11 11:05:00,4.88,4.89,4.88,4.89,45200.0,3.9831,3.9913,3.9831,3.9913,45200.0
2006-07-11 11:10:00,4.89,4.89,4.88,4.89,34900.0,3.9913,3.9913,3.9831,3.9913,34900.0
2006-07-11 11:15:00,4.89,4.92,4.88,4.92,55900.0,3.9913,4.0158,3.9831,4.0158,55900.0
2006-07-11 11:20:00,4.91,4.92,4.9,4.9,47200.0,4.0076,4.0158,3.9994,3.9994,47200.0
2006-07-11 11:25:00,4.9,4.91,4.9,4.9,8700.0,3.9994,4.0076,3.9994,3.9994,8700.0
2006-07-11 11:30:00,4.9,4.91,4.9,4.91,5600.0,3.9994,4.0076,3.9994,4.0076,5600.0
2006-07-11 11:35:00,4.91,4.92,4.9,4.92,47000.0,4.0076,4.0158,3.9994,4.0158,47000.0
2006-07-11 11:40:00,4.91,4.92,4.91,4.91,15500.0,4.0076,4.0158,4.0076,4.0076,15500.0
2006-07-11 11:45:00,4.92,4.92,4.91,4.92,10000.0,4.0158,4.0158,4.0076,4.0158,10000.0
2006-07-11 11:50:00,4.91,4.92,4.91,4.91,17900.0,4.0076,4.0158,4.0076,4.0076,17900.0
2006-07-11 11:55:00,4.91,4.91,4.9,4.91,21600.0,4.0076,4.0076,3.9994,4.0076,21600.0
2006-07-11 12:00:00,4.91,4.91,4.91,4.91,2900.0,4.0076,4.0076,4.0076,4.0076,2900.0
2006-07-11 12:05:00,4.9,4.91,4.9,4.91,13200.0,3.9994,4.0076,3.9994,4.0076,13200.0
2006-07-11 12:10:00,4.91,4.91,4.9,4.91,10800.0,4.0076,4.0076,3.9994,4.0076,10800.0
2006-07-11 12:15:00,4.9,4.94,4.89,4.91,144400.0,3.9994,4.0321,3.9913,4.0076,144400.0
2006-07-11 12:20:00,4.9,4.91,4.9,4.91,28400.0,3.9994,4.0076,3.9994,4.0076,28400.0
2006-07-11 12:25:00,4.9,4.91,4.9,4.9,16800.0,3.9994,4.0076,3.9994,3.9994,16800.0
2006-07-11 12:30:00,4.91,4.91,4.9,4.91,3400.0,4.0076,4.0076,3.9994,4.0076,3400.0
2006-07-11 12:35:00,4.91,4.91,4.9,4.91,2200.0,4.0076,4.0076,3.9994,4.0076,2200.0
2006-07-11 12:40:00,4.91,4.91,4.9,4.91,14500.0,4.0076,4.0076,3.9994,4.0076,14500.0
2006-07-11 12:45:00,4.9,4.91,4.9,4.9,6700.0,3.9994,4.0076,3.9994,3.9994,6700.0
2006-07-11 12:50:00,4.91,4.91,4.89,4.89,20700.0,4.0076,4.0076,3.9913,3.9913,20700.0
2006-07-11 12:55:00,4.9,4.91,4.9,4.9,19200.0,3.9994,4.0076,3.9994,3.9994,19200.0
2006-07-11 13:00:00,4.91,4.91,4.89,4.9,52600.0,4.0076,4.0076,3.9913,3.9994,52600.0
2006-07-11 13:05:00,4.9,4.91,4.9,4.9,27300.0,3.9994,4.0076,3.9994,3.9994,27300.0
2006-07-11 13:10:00,4.9,4.9,4.88,4.89,7800.0,3.9994,3.9994,3.9831,3.9913,7800.0
2006-07-11 13:15:00,4.9,4.9,4.89,4.9,30400.0,3.9994,3.9994,3.9913,3.9994,30400.0
2006-07-11 13:20:00,4.9,4.9,4.89,4.9,7900.0,3.9994,3.9994,3.9913,3.9994,7900.0
2006-07-11 13:25:00,4.9,4.9,4.89,4.9,12700.0,3.9994,3.9994,3.9913,3.9994,12700.0
2006-07-11 13:30:00,4.9,4.94,4.9,4.93,90400.0,3.9994,4.0321,3.9994,4.0239,90400.0
2006-07-11 13:35:00,4.93,4.94,4.91,4.91,56600.0,4.0239,4.0321,4.0076,4.0076,56600.0
2006-07-11 13:40:00,4.91,4.93,4.91,4.93,28500.0,4.0076,4.0239,4.0076,4.0239,28500.0
2006-07-11 13:45:00,4.93,4.93,4.92,4.93,14400.0,4.0239,4.0239,4.0158,4.0239,14400.0
2006-07-11 13:50:00,4.93,4.97,4.93,4.97,120900.0,4.0239,4.0566,4.0239,4.0566,120900.0
2006-07-11 13:55:00,4.96,4.98,4.96,4.98,50600.0,4.0484,4.0647,4.0484,4.0647,50600.0
2006-07-11 14:00:00,4.97,4.98,4.96,4.97,64100.0,4.0566,4.0647,4.0484,4.0566,64100.0
2006-07-11 14:05:00,4.97,5.05,4.96,5.05,126300.0,4.0566,4.1219,4.0484,4.1219,126300.0
2006-07-11 14:10:00,5.05,5.06,5.02,5.05,96300.0,4.1219,4.13,4.0974,4.1219,96300.0
2006-07-11 14:15:00,5.04,5.12,5.04,5.04,152400.0,4.1137,4.179,4.1137,4.1137,152400.0
2006-07-11 14:20:00,5.04,5.08,5.02,5.08,105100.0,4.1137,4.1464,4.0974,4.1464,105100.0
2006-07-11 14:25:00,5.07,5.08,5.05,5.07,60800.0,4.1382,4.1464,4.1219,4.1382,60800.0
2006-07-11 14:30:00,5.07,5.08,5.04,5.06,106100.0,4.1382,4.1464,4.1137,4.13,106100.0
2006-07-11 14:35:00,5.06,5.06,5.04,5.04,57300.0,4.13,4.13,4.1137,4.1137,57300.0
2006-07-11 14:40:00,5.04,5.06,5.03,5.05,85800.0,4.1137,4.13,4.1056,4.1219,85800.0
2006-07-11 14:45:00,5.05,5.05,5.04,5.05,59400.0,4.1219,4.1219,4.1137,4.1219,59400.0
2006-07-11 14:50:00,5.05,5.05,5.04,5.05,13500.0,4.1219,4.1219,4.1137,4.1219,13500.0
2006-07-11 14:55:00,5.05,5.05,5.04,5.05,9500.0,4.1219,4.1219,4.1137,4.1219,9500.0
2006-07-11 15:00:00,5.04,5.07,5.04,5.06,77900.0,4.1137,4.1382,4.1137,4.13,77900.0
2006-07-11 15:05:00,5.05,5.07,5.05,5.07,65300.0,4.1219,4.1382,4.1219,4.1382,65300.0
2006-07-11 15:10:00,5.06,5.07,5.06,5.07,53100.0,4.13,4.1382,4.13,4.1382,53100.0
2006-07-11 15:15:00,5.06,5.09,5.06,5.09,56600.0,4.13,4.1545,4.13,4.1545,56600.0
2006-07-11 15:20:00,5.08,5.11,5.08,5.11,49500.0,4.1464,4.1709,4.1464,4.1709,49500.0
2006-07-11 15:25:00,5.1,5.11,5.06,5.07,92600.0,4.1627,4.1709,4.13,4.1382,92600.0
2006-07-11 15:30:00,5.07,5.07,5.05,5.07,130300.0,4.1382,4.1382,4.1219,4.1382,130300.0
2006-07-11 15:35:00,5.07,5.11,5.06,5.1,116000.0,4.1382,4.1709,4.13,4.1627,116000.0
2006-07-11 15:40:00,5.1,5.1,5.08,5.1,84200.0,4.1627,4.1627,4.1464,4.1627,84200.0
2006-07-11 15:45:00,5.1,5.1,5.06,5.07,91100.0,4.1627,4.1627,4.13,4.1382,91100.0
2006-07-11 15:50:00,5.07,5.07,5.06,5.07,62400.0,4.1382,4.1382,4.13,4.1382,62400.0
2006-07-11 15:55:00,5.06,5.1,5.06,5.1,154700.0,4.13,4.1627,4.13,4.1627,154700.0
2006-07-12 09:30:00,5.07,5.16,5.07,5.1,36900.0,4.1382,4.2117,4.1382,4.1627,36900.0
2006-07-12 09:35:00,5.1,5.14,5.04,5.07,28400.0,4.1627,4.1953,4.1137,4.1382,28400.0
2006-07-12 09:40:00,5.07,5.09,5.05,5.07,28300.0,4.1382,4.1545,4.1219,4.1382,28300.0
2006-07-12 09:45:00,5.07,5.11,5.06,5.06,64100.0,4.1382,4.1709,4.13,4.13,64100.0
2006-07-12 09:50:00,5.06,5.08,5.05,5.07,52800.0,4.13,4.1464,4.1219,4.1382,52800.0
2006-07-12 09:55:00,5.07,5.08,5.06,5.07,40800.0,4.1382,4.1464,4.13,4.1382,40800.0
2006-07-12 10:00:00,5.07,5.07,5.0,5.01,98700.0,4.1382,4.1382,4.0811,4.0892,98700.0
2006-07-12 10:05:00,5.01,5.03,4.99,5.03,106300.0,4.0892,4.1056,4.0729,4.1056,106300.0
2006-07-12 10:10:00,5.02,5.08,5.02,5.05,49100.0,4.0974,4.1464,4.0974,4.1219,49100.0
2006-07-12 10:15:00,5.06,5.07,5.05,5.06,22400.0,4.13,4.1382,4.1219,4.13,22400.0
2006-07-12 10:20:00,5.06,5.06,5.03,5.04,49900.0,4.13,4.13,4.1056,4.1137,49900.0
2006-07-12 10:25:00,5.04,5.04,5.01,5.02,13600.0,4.1137,4.1137,4.0892,4.0974,13600.0
2006-07-12 10:30:00,5.01,5.03,5.0,5.01,61700.0,4.0892,4.1056,4.0811,4.0892,61700.0
2006-07-12 10:35:00,5.0,5.0,4.99,4.99,25100.0,4.0811,4.0811,4.0729,4.0729,25100.0
2006-07-12 10:40:00,5.0,5.0,4.99,5.0,51600.0,4.0811,4.0811,4.0729,4.0811,51600.0
2006-07-12 10:45:00,4.99,5.01,4.98,5.0,78800.0,4.0729,4.0892,4.0647,4.0811,78800.0
2006-07-12 10:50:00,5.0,5.0,4.97,4.97,42900.0,4.0811,4.0811,4.0566,4.0566,42900.0
2006-07-12 10:55:00,4.97,4.98,4.96,4.96,30300.0,4.0566,4.0647,4.0484,4.0484,30300.0
2006-07-12 11:00:00,4.96,4.97,4.94,4.94,88100.0,4.0484,4.0566,4.0321,4.0321,88100.0
2006-07-12 11:05:00,4.94,4.96,4.94,4.95,62700.0,4.0321,4.0484,4.0321,4.0403,62700.0
2006-07-12 11:10:00,4.94,4.95,4.94,4.95,44000.0,4.0321,4.0403,4.0321,4.0403,44000.0
2006-07-12 11:15:00,4.95,4.95,4.93,4.94,53700.0,4.0403,4.0403,4.0239,4.0321,53700.0
2006-07-12 11:20:00,4.93,4.94,4.92,4.93,76500.0,4.0239,4.0321,4.0158,4.0239,76500.0
2006-07-12 11:25:00,4.93,4.93,4.92,4.93,26900.0,4.0239,4.0239,4.0158,4.0239,26900.0
2006-07-12 11:30:00,4.93,4.94,4.92,4.93,57000.0,4.0239,4.0321,4.0158,4.0239,57000.0
2006-07-12 11:35:00,4.94,4.94,4.93,4.93,20400.0,4.0321,4.0321,4.0239,4.0239,20400.0
2006-07-12 11:40:00,4.93,4.94,4.92,4.93,64400.0,4.0239,4.0321,4.0158,4.0239,64400.0
2006-07-12 11:45:00,4.93,4.93,4.92,4.93,20500.0,4.0239,4.0239,4.0158,4.0239,20500.0
2006-07-12 11:50:00,4.93,4.98,4.93,4.97,144200.0,4.0239,4.0647,4.0239,4.0566,144200.0
2006-07-12 11:55:00,4.97,4.98,4.94,4.95,53700.0,4.0566,4.0647,4.0321,4.0403,53700.0
2006-07-12 12:00:00,4.94,4.95,4.94,4.94,5100.0,4.0321,4.0403,4.0321,4.0321,5100.0
2006-07-12 12:05:00,4.95,4.96,4.95,4.95,36000.0,4.0403,4.0484,4.0403,4.0403,36000.0
2006-07-12 12:10:00,4.95,4.96,4.95,4.95,12400.0,4.0403,4.0484,4.0403,4.0403,12400.0
2006-07-12 12:15:00,4.95,4.95,4.93,4.93,37800.0,4.0403,4.0403,4.0239,4.0239,37800.0
2006-07-12 12:20:00,4.93,4.93,4.91,4.91,62900.0,4.0239,4.0239,4.0076,4.0076,62900.0
2006-07-12 12:25:00,4.91,4.95,4.91,4.94,55600.0,4.0076,4.0403,4.0076,4.0321,55600.0
2006-07-12 12:30:00,4.94,4.94,4.92,4.93,56300.0,4.0321,4.0321,4.0158,4.0239,56300.0
2006-07-12 12:35:00,4.93,4.94,4.92,4.92,19700.0,4.0239,4.0321,4.0158,4.0158,19700.0
2006-07-12 12:40:00,4.92,4.92,4.91,4.91,27200.0,4.0158,4.0158,4.0076,4.0076,27200.0
2006-07-12 12:45:00,4.91,4.93,4.91,4.92,31700.0,4.0076,4.0239,4.0076,4.0158,31700.0
2006-07-12 12:50:00,4.92,4.93,4.92,4.92,4900.0,4.0158,4.0239,4.0158,4.0158,4900.0
2006-07-12 12:55:00,4.93,4.93,4.92,4.93,29100.0,4.0239,4.0239,4.0158,4.0239,29100.0
2006-07-12 13:00:00,4.92,4.93,4.91,4.92,27300.0,4.0158,4.0239,4.0076,4.0158,27300.0
2006-07-12 13:05:00,4.91,4.91,4.88,4.89,124800.0,4.0076,4.0076,3.9831,3.9913,124800.0
2006-07-12 13:10:00,4.88,4.9,4.88,4.89,37700.0,3.9831,3.9994,3.9831,3.9913,37700.0
2006-07-12 13:15:00,4.89,4.9,4.89,4.9,20800.0,3.9913,3.9994,3.9913,3.9994,20800.0
2006-07-12 13:20:00,4.89,4.9,4.87,4.89,54600.0,3.9913,3.9994,3.975,3.9913,54600.0
2006-07-12 13:25:00,4.88,4.89,4.87,4.88,14900.0,3.9831,3.9913,3.975,3.9831,14900.0
2006-07-12 13:30:00,4.88,4.89,4.87,4.88,13900.0,3.9831,3.9913,3.975,3.9831,13900.0
2006-07-12 13:35:00,4.88,4.89,4.88,4.88,8300.0,3.9831,3.9913,3.9831,3.9831,8300.0
2006-07-12 13:40:00,4.88,4.89,4.88,4.89,11800.0,3.9831,3.9913,3.9831,3.9913,11800.0
2006-07-12 13:45:00,4.88,4.89,4.86,4.87,61300.0,3.9831,3.9913,3.9668,3.975,61300.0
2006-07-12 13:50:00,4.88,4.88,4.87,4.87,23000.0,3.9831,3.9831,3.975,3.975,23000.0
2006-07-12 13:55:00,4.87,4.88,4.85,4.87,98800.0,3.975,3.9831,3.9586,3.975,98800.0
2006-07-12 14:00:00,4.86,4.87,4.86,4.87,30000.0,3.9668,3.975,3.9668,3.975,30000.0
2006-07-12 14:05:00,4.87,4.87,4.85,4.87,15600.0,3.975,3.975,3.9586,3.975,15600.0
2006-07-12 14:10:00,4.87,4.88,4.86,4.88,27800.0,3.975,3.9831,3.9668,3.9831,27800.0
2006-07-12 14:15:00,4.88,4.9,4.87,4.9,30700.0,3.9831,3.9994,3.975,3.9994,30700.0
2006-07-12 14:20:00,4.9,4.9,4.89,4.89,11800.0,3.9994,3.9994,3.9913,3.9913,11800.0
2006-07-12 14:25:00,4.89,4.9,4.89,4.9,10500.0,3.9913,3.9994,3.9913,3.9994,10500.0
2006-07-12 14:30:00,4.9,4.91,4.89,4.9,51200.0,3.9994,4.0076,3.9913,3.9994,51200.0
2006-07-12 14:35:00,4.9,4.9,4.89,4.9,3200.0,3.9994,3.9994,3.9913,3.9994,3200.0
2006-07-12 14:40:00,4.9,4.9,4.88,4.9,5900.0,3.9994,3.9994,3.9831,3.9994,5900.0
2006-07-12 14:45:00,4.9,4.9,4.88,4.89,13300.0,3.9994,3.9994,3.9831,3.9913,13300.0
2006-07-12 14:50:00,4.89,4.89,4.87,4.88,29800.0,3.9913,3.9913,3.975,3.9831,29800.0
2006-07-12 14:55:00,4.87,4.87,4.85,4.86,60500.0,3.975,3.975,3.9586,3.9668,60500.0
2006-07-12 15:00:00,4.86,4.87,4.85,4.86,34200.0,3.9668,3.975,3.9586,3.9668,34200.0
2006-07-12 15:05:00,4.87,4.88,4.87,4.87,59000.0,3.975,3.9831,3.975,3.975,59000.0
2006-07-12 15:10:00,4.87,4.88,4.86,4.88,23700.0,3.975,3.9831,3.9668,3.9831,23700.0
2006-07-12 15:15:00,4.88,4.88,4.86,4.86,20300.0,3.9831,3.9831,3.9668,3.9668,20300.0
2006-07-12 15:20:00,4.87,4.91,4.87,4.9,37200.0,3.975,4.0076,3.975,3.9994,37200.0
2006-07-12 15:25:00,4.91,4.93,4.91,4.92,54100.0,4.0076,4.0239,4.0076,4.0158,54100.0
2006-07-12 15:30:00,4.93,4.93,4.91,4.92,41000.0,4.0239,4.0239,4.0076,4.0158,41000.0
2006-07-12 15:35:00,4.92,4.92,4.87,4.89,30000.0,4.0158,4.0158,3.975,3.9913,30000.0
2006-07-12 15:40:00,4.89,4.89,4.87,4.89,56400.0,3.9913,3.9913,3.975,3.9913,56400.0
2006-07-12 15:45:00,4.88,4.89,4.86,4.87,75600.0,3.9831,3.9913,3.9668,3.975,75600.0
2006-07-12 15:50:00,4.86,4.87,4.85,4.86,168000.0,3.9668,3.975,3.9586,3.9668,168000.0
2006-07-12 15:55:00,4.86,4.88,4.85,4.85,202500.0,3.9668,3.9831,3.9586,3.9586,202500.0
2006-07-13 09:30:00,4.81,4.82,4.75,4.77,151700.0,3.926,3.9342,3.877,3.8933,151700.0
2006-07-13 09:35:00,4.76,4.79,4.68,4.69,175100.0,3.8852,3.9097,3.8199,3.828,175100.0
2006-07-13 09:40:00,4.69,4.73,4.68,4.7,242100.0,3.828,3.8607,3.8199,3.8362,242100.0
2006-07-13 09:45:00,4.7,4.75,4.66,4.69,343700.0,3.8362,3.877,3.8036,3.828,343700.0
2006-07-13 09:50:00,4.69,4.7,4.66,4.67,96000.0,3.828,3.8362,3.8036,3.8117,96000.0
2006-07-13 09:55:00,4.66,4.66,4.59,4.62,331500.0,3.8036,3.8036,3.7464,3.7709,331500.0
2006-07-13 10:00:00,4.61,4.63,4.59,4.62,120600.0,3.7627,3.7791,3.7464,3.7709,120600.0
2006-07-13 10:05:00,4.62,4.66,4.61,4.66,39000.0,3.7709,3.8036,3.7627,3.8036,39000.0
2006-07-13 10:10:00,4.66,4.68,4.65,4.68,78000.0,3.8036,3.8199,3.7954,3.8199,78000.0
2006-07-13 10:15:00,4.68,4.69,4.67,4.69,89700.0,3.8199,3.828,3.8117,3.828,89700.0
2006-07-13 10:20:00,4.69,4.7,4.67,4.67,138400.0,3.828,3.8362,3.8117,3.8117,138400.0
2006-07-13 10:25:00,4.66,4.69,4.66,4.69,258300.0,3.8036,3.828,3.8036,3.828,258300.0
2006-07-13 10:30:00,4.69,4.82,4.69,4.79,190300.0,3.828,3.9342,3.828,3.9097,190300.0
2006-07-13 10:35:00,4.79,4.81,4.78,4.8,92900.0,3.9097,3.926,3.9015,3.9178,92900.0
2006-07-13 10:40:00,4.8,4.86,4.8,4.82,100600.0,3.9178,3.9668,3.9178,3.9342,100600.0
2006-07-13 10:45:00,4.82,4.82,4.77,4.79,81200.0,3.9342,3.9342,3.8933,3.9097,81200.0
2006-07-13 10:50:00,4.8,4.8,4.78,4.78,32300.0,3.9178,3.9178,3.9015,3.9015,32300.0
2006-07-13 10:55:00,4.79,4.79,4.76,4.76,51400.0,3.9097,3.9097,3.8852,3.8852,51400.0
2006-07-13 11:00:00,4.76,4.77,4.74,4.74,40300.0,3.8852,3.8933,3.8689,3.8689,40300.0
2006-07-13 11:05:00,4.75,4.75,4.74,4.75,111900.0,3.877,3.877,3.8689,3.877,111900.0
2006-07-13 11:10:00,4.74,4.74,4.72,4.73,59900.0,3.8689,3.8689,3.8525,3.8607,59900.0
2006-07-13 11:15:00,4.74,4.75,4.74,4.74,28900.0,3.8689,3.877,3.8689,3.8689,28900.0
2006-07-13 11:20:00,4.74,4.74,4.73,4.74,49300.0,3.8689,3.8689,3.8607,3.8689,49300.0
2006-07-13 11:25:00,4.74,4.76,4.74,4.75,86600.0,3.8689,3.8852,3.8689,3.877,86600.0
2006-07-13 11:30:00,4.76,4.76,4.72,4.75,207600.0,3.8852,3.8852,3.8525,3.877,207600.0
2006-07-13 11:35:00,4.75,4.83,4.75,4.8,125100.0,3.877,3.9423,3.877,3.9178,125100.0
2006-07-13 11:40:00,4.8,4.8,4.76,4.79,57900.0,3.9178,3.9178,3.8852,3.9097,57900.0
2006-07-13 11:45:00,4.8,4.82,4.79,4.81,87100.0,3.9178,3.9342,3.9097,3.926,87100.0
2006-07-13 11:50:00,4.81,4.83,4.8,4.83,100500.0,3.926,3.9423,3.9178,3.9423,100500.0
2006-07-13 11:55:00,4.83,4.84,4.83,4.83,38600.0,3.9423,3.9505,3.9423,3.9423,38600.0
2006-07-13 12:00:00,4.84,4.85,4.83,4.84,58500.0,3.9505,3.9586,3.9423,3.9505,58500.0
2006-07-13 12:05:00,4.83,4.84,4.83,4.84,31200.0,3.9423,3.9505,3.9423,3.9505,31200.0
2006-07-13 12:10:00,4.84,4.85,4.84,4.85,26300.0,3.9505,3.9586,3.9505,3.9586,26300.0
2006-07-13 12:15:00,4.84,4.86,4.84,4.86,66100.0,3.9505,3.9668,3.9505,3.9668,66100.0
2006-07-13 12:20:00,4.85,4.86,4.82,4.82,121300.0,3.9586,3.9668,3.9342,3.9342,121300.0
2006-07-13 12:25:00,4.82,4.82,4.76,4.77,215800.0,3.9342,3.9342,3.8852,3.8933,215800.0
2006-07-13 12:30:00,4.76,4.79,4.75,4.75,126200.0,3.8852,3.9097,3.877,3.877,126200.0
2006-07-13 12:35:00,4.75,4.77,4.75,4.77,27200.0,3.877,3.8933,3.877,3.8933,27200.0
2006-07-13 12:40:00,4.76,4.77,4.76,4.77,17900.0,3.8852,3.8933,3.8852,3.8933,17900.0
2006-07-13 12:45:00,4.76,4.83,4.76,4.81,69000.0,3.8852,3.9423,3.8852,3.926,69000.0
2006-07-13 12:50:00,4.82,4.82,4.76,4.76,49200.0,3.9342,3.9342,3.8852,3.8852,49200.0
2006-07-13 12:55:00,4.76,4.77,4.76,4.77,14800.0,3.8852,3.8933,3.8852,3.8933,14800.0
2006-07-13 13:00:00,4.77,4.8,4.76,4.76,60700.0,3.8933,3.9178,3.8852,3.8852,60700.0
2006-07-13 13:05:00,4.76,4.76,4.74,4.75,48800.0,3.8852,3.8852,3.8689,3.877,48800.0
2006-07-13 13:10:00,4.75,4.75,4.74,4.75,28900.0,3.877,3.877,3.8689,3.877,28900.0
2006-07-13 13:15:00,4.74,4.77,4.74,4.77,18500.0,3.8689,3.8933,3.8689,3.8933,18500.0
2006-07-13 13:20:00,4.78,4.79,4.78,4.79,22500.0,3.9015,3.9097,3.9015,3.9097,22500.0
2006-07-13 13:25:00,4.79,4.79,4.75,4.75,42300.0,3.9097,3.9097,3.877,3.877,42300.0
2006-07-13 13:30:00,4.75,4.78,4.72,4.76,161800.0,3.877,3.9015,3.8525,3.8852,161800.0
2006-07-13 13:35:00,4.76,4.76,4.75,4.76,22700.0,3.8852,3.8852,3.877,3.8852,22700.0
2006-07-13 13:40:00,4.75,4.75,4.74,4.75,81600.0,3.877,3.877,3.8689,3.877,81600.0
2006-07-13 13:45:00,4.75,4.75,4.75,4.75,20200.0,3.877,3.877,3.877,3.877,20200.0
2006-07-13 13:50:00,4.75,4.75,4.74,4.74,19500.0,3.877,3.877,3.8689,3.8689,19500.0
2006-07-13 13:55:00,4.74,4.76,4.73,4.76,89400.0,3.8689,3.8852,3.8607,3.8852,89400.0
2006-07-13 14:00:00,4.75,4.75,4.71,4.75,247800.0,3.877,3.877,3.8444,3.877,247800.0
2006-07-13 14:05:00,4.74,4.75,4.72,4.75,116700.0,3.8689,3.877,3.8525,3.877,116700.0
2006-07-13 14:10:00,4.75,4.75,4.75,4.75,27300.0,3.877,3.877,3.877,3.877,27300.0
2006-07-13 14:15:00,4.76,4.77,4.76,4.77,31100.0,3.8852,3.8933,3.8852,3.8933,31100.0
2006-07-13 14:20:00,4.76,4.77,4.75,4.76,28400.0,3.8852,3.8933,3.877,3.8852,28400.0
2006-07-13 14:25:00,4.76,4.76,4.75,4.76,41600.0,3.8852,3.8852,3.877,3.8852,41600.0
2006-07-13 14:30:00,4.75,4.76,4.75,4.75,54800.0,3.877,3.8852,3.877,3.877,54800.0
2006-07-13 14:35:00,4.75,4.76,4.75,4.76,49700.0,3.877,3.8852,3.877,3.8852,49700.0
2006-07-13 14:40:00,4.75,4.77,4.74,4.75,34100.0,3.877,3.8933,3.8689,3.877,34100.0
2006-07-13 14:45:00,4.75,4.77,4.74,4.75,137500.0,3.877,3.8933,3.8689,3.877,137500.0
2006-07-13 14:50:00,4.75,4.76,4.75,4.75,19700.0,3.877,3.8852,3.877,3.877,19700.0
2006-07-13 14:55:00,4.76,4.76,4.75,4.76,16100.0,3.8852,3.8852,3.877,3.8852,16100.0
2006-07-13 15:00:00,4.75,4.76,4.74,4.75,18800.0,3.877,3.8852,3.8689,3.877,18800.0
2006-07-13 15:05:00,4.75,4.76,4.75,4.75,12800.0,3.877,3.8852,3.877,3.877,12800.0
2006-07-13 15:10:00,4.75,4.76,4.75,4.76,7700.0,3.877,3.8852,3.877,3.8852,7700.0
2006-07-13 15:15:00,4.75,4.75,4.72,4.72,67000.0,3.877,3.877,3.8525,3.8525,67000.0
2006-07-13 15:20:00,4.72,4.72,4.7,4.7,62800.0,3.8525,3.8525,3.8362,3.8362,62800.0
2006-07-13 15:25:00,4.7,4.7,4.68,4.69,120700.0,3.8362,3.8362,3.8199,3.828,120700.0
2006-07-13 15:30:00,4.69,4.69,4.68,4.68,61400.0,3.828,3.828,3.8199,3.8199,61400.0
2006-07-13 15:35:00,4.68,4.69,4.65,4.67,147400.0,3.8199,3.828,3.7954,3.8117,147400.0
2006-07-13 15:40:00,4.66,4.68,4.66,4.68,56600.0,3.8036,3.8199,3.8036,3.8199,56600.0
2006-07-13 15:45:00,4.67,4.68,4.66,4.68,173800.0,3.8117,3.8199,3.8036,3.8199,173800.0
2006-07-13 15:50:00,4.67,4.68,4.65,4.66,156500.0,3.8117,3.8199,3.7954,3.8036,156500.0
2006-07-13 15:55:00,4.65,4.67,4.64,4.65,376300.0,3.7954,3.8117,3.7872,3.7954,376300.0
2006-07-14 09:30:00,4.64,4.7,4.64,4.7,83200.0,3.7872,3.8362,3.7872,3.8362,83200.0
2006-07-14 09:35:00,4.69,4.72,4.67,4.68,47600.0,3.828,3.8525,3.8117,3.8199,47600.0
2006-07-14 09:40:00,4.67,4.7,4.67,4.68,40800.0,3.8117,3.8362,3.8117,3.8199,40800.0
2006-07-14 09:45:00,4.69,4.7,4.65,4.66,53700.0,3.828,3.8362,3.7954,3.8036,53700.0
2006-07-14 09:50:00,4.66,4.67,4.65,4.67,36800.0,3.8036,3.8117,3.7954,3.8117,36800.0
2006-07-14 09:55:00,4.67,4.67,4.62,4.65,95300.0,3.8117,3.8117,3.7709,3.7954,95300.0
2006-07-14 10:00:00,4.66,4.68,4.66,4.67,39400.0,3.8036,3.8199,3.8036,3.8117,39400.0
2006-07-14 10:05:00,4.67,4.67,4.66,4.67,22300.0,3.8117,3.8117,3.8036,3.8117,22300.0
2006-07-14 10:10:00,4.67,4.69,4.67,4.69,30400.0,3.8117,3.828,3.8117,3.828,30400.0
2006-07-14 10:15:00,4.69,4.76,4.69,4.73,69600.0,3.828,3.8852,3.828,3.8607,69600.0
2006-07-14 10:20:00,4.74,4.75,4.73,4.73,19100.0,3.8689,3.877,3.8607,3.8607,19100.0
2006-07-14 10:25:00,4.73,4.73,4.7,4.72,31700.0,3.8607,3.8607,3.8362,3.8525,31700.0
2006-07-14 10:30:00,4.71,4.72,4.71,4.72,11200.0,3.8444,3.8525,3.8444,3.8525,11200.0
2006-07-14 10:35:00,4.72,4.73,4.71,4.73,18400.0,3.8525,3.8607,3.8444,3.8607,18400.0
2006-07-14 10:40:00,4.72,4.76,4.72,4.76,38900.0,3.8525,3.8852,3.8525,3.8852,38900.0
2006-07-14 10:45:00,4.76,4.76,4.72,4.73,25000.0,3.8852,3.8852,3.8525,3.8607,25000.0
2006-07-14 10:50:00,4.72,4.74,4.68,4.68,107800.0,3.8525,3.8689,3.8199,3.8199,107800.0
2006-07-14 10:55:00,4.69,4.69,4.66,4.69,32100.0,3.828,3.828,3.8036,3.828,32100.0
2006-07-14 11:00:00,4.68,4.69,4.62,4.66,66400.0,3.8199,3.828,3.7709,3.8036,66400.0
2006-07-14 11:05:00,4.65,4.69,4.65,4.67,58400.0,3.7954,3.828,3.7954,3.8117,58400.0
2006-07-14 11:10:00,4.68,4.7,4.67,4.68,36900.0,3.8199,3.8362,3.8117,3.8199,36900.0
2006-07-14 11:15:00,4.68,4.68,4.67,4.67,31800.0,3.8199,3.8199,3.8117,3.8117,31800.0
2006-07-14 11:20:00,4.66,4.7,4.66,4.7,44700.0,3.8036,3.8362,3.8036,3.8362,44700.0
2006-07-14 11:25:00,4.69,4.7,4.68,4.69,28100.0,3.828,3.8362,3.8199,3.828,28100.0
2006-07-14 11:30:00,4.69,4.69,4.65,4.66,88300.0,3.828,3.828,3.7954,3.8036,88300.0
2006-07-14 11:35:00,4.66,4.67,4.65,4.66,71400.0,3.8036,3.8117,3.7954,3.8036,71400.0
2006-07-14 11:40:00,4.66,4.67,4.65,4.65,53700.0,3.8036,3.8117,3.7954,3.7954,53700.0
2006-07-14 11:45:00,4.65,4.69,4.65,4.68,46300.0,3.7954,3.828,3.7954,3.8199,46300.0
2006-07-14 11:50:00,4.69,4.69,4.66,4.67,83700.0,3.828,3.828,3.8036,3.8117,83700.0
2006-07-14 11:55:00,4.68,4.68,4.66,4.67,71600.0,3.8199,3.8199,3.8036,3.8117,71600.0
2006-07-14 12:00:00,4.67,4.69,4.67,4.68,25000.0,3.8117,3.828,3.8117,3.8199,25000.0
2006-07-14 12:05:00,4.68,4.7,4.68,4.7,29200.0,3.8199,3.8362,3.8199,3.8362,29200.0
2006-07-14 12:10:00,4.7,4.72,4.69,4.7,45100.0,3.8362,3.8525,3.828,3.8362,45100.0
2006-07-14 12:15:00,4.71,4.73,4.7,4.73,17200.0,3.8444,3.8607,3.8362,3.8607,17200.0
2006-07-14 12:20:00,4.73,4.74,4.7,4.71,19300.0,3.8607,3.8689,3.8362,3.8444,19300.0
2006-07-14 12:25:00,4.72,4.72,4.71,4.72,6900.0,3.8525,3.8525,3.8444,3.8525,6900.0
2006-07-14 12:30:00,4.71,4.72,4.7,4.72,10200.0,3.8444,3.8525,3.8362,3.8525,10200.0
2006-07-14 12:35:00,4.71,4.73,4.71,4.72,20300.0,3.8444,3.8607,3.8444,3.8525,20300.0
2006-07-14 12:40:00,4.72,4.73,4.72,4.73,22700.0,3.8525,3.8607,3.8525,3.8607,22700.0
2006-07-14 12:45:00,4.73,4.74,4.73,4.74,45700.0,3.8607,3.8689,3.8607,3.8689,45700.0
2006-07-14 12:50:00,4.74,4.74,4.73,4.74,14100.0,3.8689,3.8689,3.8607,3.8689,14100.0
2006-07-14 12:55:00,4.74,4.74,4.73,4.74,21200.0,3.8689,3.8689,3.8607,3.8689,21200.0
2006-07-14 13:00:00,4.74,4.74,4.73,4.73,14500.0,3.8689,3.8689,3.8607,3.8607,14500.0
2006-07-14 13:05:00,4.73,4.74,4.73,4.73,11900.0,3.8607,3.8689,3.8607,3.8607,11900.0
2006-07-14 13:10:00,4.74,4.75,4.73,4.75,39200.0,3.8689,3.877,3.8607,3.877,39200.0
2006-07-14 13:15:00,4.75,4.75,4.74,4.75,5800.0,3.877,3.877,3.8689,3.877,5800.0
2006-07-14 13:20:00,4.74,4.75,4.74,4.75,12800.0,3.8689,3.877,3.8689,3.877,12800.0
2006-07-14 13:25:00,4.75,4.75,4.74,4.75,62100.0,3.877,3.877,3.8689,3.877,62100.0
2006-07-14 13:30:00,4.75,4.75,4.74,4.74,2300.0,3.877,3.877,3.8689,3.8689,2300.0
2006-07-14 13:35:00,4.75,4.75,4.74,4.74,64200.0,3.877,3.877,3.8689,3.8689,64200.0
2006-07-14 13:40:00,4.74,4.75,4.74,4.74,14000.0,3.8689,3.877,3.8689,3.8689,14000.0
2006-07-14 13:45:00,4.75,4.75,4.74,4.74,7200.0,3.877,3.877,3.8689,3.8689,7200.0
2006-07-14 13:50:00,4.75,4.75,4.74,4.75,29400.0,3.877,3.877,3.8689,3.877,29400.0
2006-07-14 13:55:00,4.75,4.75,4.73,4.74,9500.0,3.877,3.877,3.8607,3.8689,9500.0
2006-07-14 14:00:00,4.74,4.75,4.72,4.74,38900.0,3.8689,3.877,3.8525,3.8689,38900.0
2006-07-14 14:05:00,4.73,4.74,4.73,4.73,7000.0,3.8607,3.8689,3.8607,3.8607,7000.0
2006-07-14 14:10:00,4.74,4.74,4.73,4.74,15600.0,3.8689,3.8689,3.8607,3.8689,15600.0
2006-07-14 14:15:00,4.73,4.75,4.73,4.74,58500.0,3.8607,3.877,3.8607,3.8689,58500.0
2006-07-14 14:20:00,4.75,4.76,4.74,4.75,46800.0,3.877,3.8852,3.8689,3.877,46800.0
2006-07-14 14:25:00,4.75,4.75,4.73,4.74,45600.0,3.877,3.877,3.8607,3.8689,45600.0
2006-07-14 14:30:00,4.73,4.75,4.73,4.75,75500.0,3.8607,3.877,3.8607,3.877,75500.0
2006-07-14 14:35:00,4.76,4.76,4.75,4.76,37700.0,3.8852,3.8852,3.877,3.8852,37700.0
2006-07-14 14:40:00,4.75,4.76,4.75,4.75,26600.0,3.877,3.8852,3.877,3.877,26600.0
2006-07-14 14:45:00,4.76,4.77,4.75,4.77,45200.0,3.8852,3.8933,3.877,3.8933,45200.0
2006-07-14 14:50:00,4.77,4.79,4.77,4.78,70000.0,3.8933,3.9097,3.8933,3.9015,70000.0
2006-07-14 14:55:00,4.78,4.78,4.76,4.77,27200.0,3.9015,3.9015,3.8852,3.8933,27200.0
2006-07-14 15:00:00,4.77,4.78,4.76,4.77,42700.0,3.8933,3.9015,3.8852,3.8933,42700.0
2006-07-14 15:05:00,4.76,4.78,4.76,4.77,39700.0,3.8852,3.9015,3.8852,3.8933,39700.0
2006-07-14 15:10:00,4.77,4.78,4.77,4.78,21000.0,3.8933,3.9015,3.8933,3.9015,21000.0
2006-07-14 15:15:00,4.78,4.78,4.77,4.77,8900.0,3.9015,3.9015,3.8933,3.8933,8900.0
2006-07-14 15:20:00,4.78,4.81,4.77,4.8,211700.0,3.9015,3.926,3.8933,3.9178,211700.0
2006-07-14 15:25:00,4.8,4.8,4.77,4.78,54100.0,3.9178,3.9178,3.8933,3.9015,54100.0
2006-07-14 15:30:00,4.78,4.78,4.77,4.78,9400.0,3.9015,3.9015,3.8933,3.9015,9400.0
2006-07-14 15:35:00,4.78,4.78,4.76,4.78,24000.0,3.9015,3.9015,3.8852,3.9015,24000.0
2006-07-14 15:40:00,4.78,4.78,4.77,4.78,27400.0,3.9015,3.9015,3.8933,3.9015,27400.0
2006-07-14 15:45:00,4.78,4.8,4.78,4.8,123600.0,3.9015,3.9178,3.9015,3.9178,123600.0
2006-07-14 15:50:00,4.8,4.8,4.79,4.8,23200.0,3.9178,3.9178,3.9097,3.9178,23200.0
2006-07-14 15:55:00,4.8,4.8,4.76,4.79,168300.0,3.9178,3.9178,3.8852,3.9097,168300.0
2006-07-17 09:30:00,4.8,4.83,4.77,4.82,28300.0,3.9178,3.9423,3.8933,3.9342,28300.0
2006-07-17 09:35:00,4.82,4.89,4.82,4.88,20100.0,3.9342,3.9913,3.9342,3.9831,20100.0
2006-07-17 09:40:00,4.87,4.88,4.85,4.85,16300.0,3.975,3.9831,3.9586,3.9586,16300.0
2006-07-17 09:45:00,4.85,4.85,4.8,4.8,28300.0,3.9586,3.9586,3.9178,3.9178,28300.0
2006-07-17 09:50:00,4.81,4.82,4.8,4.8,20300.0,3.926,3.9342,3.9178,3.9178,20300.0
2006-07-17 09:55:00,4.81,4.83,4.8,4.83,36900.0,3.926,3.9423,3.9178,3.9423,36900.0
2006-07-17 10:00:00,4.82,4.83,4.8,4.82,76500.0,3.9342,3.9423,3.9178,3.9342,76500.0
2006-07-17 10:05:00,4.83,4.86,4.82,4.85,84000.0,3.9423,3.9668,3.9342,3.9586,84000.0
2006-07-17 10:10:00,4.86,4.86,4.85,4.85,39000.0,3.9668,3.9668,3.9586,3.9586,39000.0
2006-07-17 10:15:00,4.85,4.86,4.85,4.86,26800.0,3.9586,3.9668,3.9586,3.9668,26800.0
2006-07-17 10:20:00,4.85,4.86,4.85,4.85,13000.0,3.9586,3.9668,3.9586,3.9586,13000.0
2006-07-17 10:25:00,4.85,4.86,4.84,4.85,31500.0,3.9586,3.9668,3.9505,3.9586,31500.0
2006-07-17 10:30:00,4.85,4.86,4.82,4.82,40600.0,3.9586,3.9668,3.9342,3.9342,40600.0
2006-07-17 10:35:00,4.82,4.83,4.81,4.82,51900.0,3.9342,3.9423,3.926,3.9342,51900.0
2006-07-17 10:40:00,4.82,4.82,4.8,4.8,17100.0,3.9342,3.9342,3.9178,3.9178,17100.0
2006-07-17 10:45:00,4.8,4.8,4.79,4.8,9000.0,3.9178,3.9178,3.9097,3.9178,9000.0
2006-07-17 10:50:00,4.8,4.8,4.79,4.79,3900.0,3.9178,3.9178,3.9097,3.9097,3900.0
2006-07-17 10:55:00,4.8,4.8,4.78,4.79,52400.0,3.9178,3.9178,3.9015,3.9097,52400.0
2006-07-17 11:00:00,4.79,4.81,4.79,4.8,65400.0,3.9097,3.926,3.9097,3.9178,65400.0
2006-07-17 11:05:00,4.8,4.81,4.79,4.81,17400.0,3.9178,3.926,3.9097,3.926,17400.0
2006-07-17 11:10:00,4.81,4.81,4.8,4.81,15500.0,3.926,3.926,3.9178,3.926,15500.0
2006-07-17 11:15:00,4.81,4.81,4.8,4.81,8100.0,3.926,3.926,3.9178,3.926,8100.0
2006-07-17 11:20:00,4.8,4.81,4.78,4.79,40000.0,3.9178,3.926,3.9015,3.9097,40000.0
2006-07-17 11:25:00,4.78,4.79,4.78,4.78,7200.0,3.9015,3.9097,3.9015,3.9015,7200.0
2006-07-17 11:30:00,4.79,4.8,4.78,4.79,64200.0,3.9097,3.9178,3.9015,3.9097,64200.0
2006-07-17 11:35:00,4.78,4.79,4.78,4.78,7900.0,3.9015,3.9097,3.9015,3.9015,7900.0
2006-07-17 11:40:00,4.78,4.79,4.78,4.78,9100.0,3.9015,3.9097,3.9015,3.9015,9100.0
2006-07-17 11:45:00,4.78,4.79,4.78,4.79,7900.0,3.9015,3.9097,3.9015,3.9097,7900.0
2006-07-17 11:50:00,4.78,4.79,4.78,4.78,7100.0,3.9015,3.9097,3.9015,3.9015,7100.0
2006-07-17 11:55:00,4.78,4.79,4.78,4.78,4600.0,3.9015,3.9097,3.9015,3.9015,4600.0
2006-07-17 12:00:00,4.79,4.79,4.78,4.78,5900.0,3.9097,3.9097,3.9015,3.9015,5900.0
2006-07-17 12:05:00,4.78,4.79,4.78,4.78,6700.0,3.9015,3.9097,3.9015,3.9015,6700.0
2006-07-17 12:10:00,4.78,4.79,4.78,4.78,8700.0,3.9015,3.9097,3.9015,3.9015,8700.0
2006-07-17 12:15:00,4.78,4.79,4.78,4.79,4600.0,3.9015,3.9097,3.9015,3.9097,4600.0
2006-07-17 12:20:00,4.78,4.79,4.78,4.78,4400.0,3.9015,3.9097,3.9015,3.9015,4400.0
2006-07-17 12:25:00,4.78,4.78,4.77,4.78,24800.0,3.9015,3.9015,3.8933,3.9015,24800.0
2006-07-17 12:30:00,4.78,4.78,4.77,4.78,10900.0,3.9015,3.9015,3.8933,3.9015,10900.0
2006-07-17 12:35:00,4.78,4.79,4.77,4.78,12000.0,3.9015,3.9097,3.8933,3.9015,12000.0
2006-07-17 12:40:00,4.78,4.79,4.78,4.78,13900.0,3.9015,3.9097,3.9015,3.9015,13900.0
2006-07-17 12:45:00,4.79,4.82,4.78,4.8,44600.0,3.9097,3.9342,3.9015,3.9178,44600.0
2006-07-17 12:50:00,4.81,4.81,4.8,4.8,31600.0,3.926,3.926,3.9178,3.9178,31600.0
2006-07-17 12:55:00,4.8,4.81,4.8,4.8,5000.0,3.9178,3.926,3.9178,3.9178,5000.0
2006-07-17 13:00:00,4.8,4.81,4.8,4.8,6800.0,3.9178,3.926,3.9178,3.9178,6800.0
2006-07-17 13:05:00,4.8,4.81,4.8,4.81,11100.0,3.9178,3.926,3.9178,3.926,11100.0
2006-07-17 13:10:00,4.8,4.81,4.8,4.81,6100.0,3.9178,3.926,3.9178,3.926,6100.0
2006-07-17 13:15:00,4.81,4.81,4.8,4.8,17000.0,3.926,3.926,3.9178,3.9178,17000.0
2006-07-17 13:20:00,4.8,4.81,4.79,4.8,66100.0,3.9178,3.926,3.9097,3.9178,66100.0
2006-07-17 13:25:00,4.8,4.8,4.79,4.8,5200.0,3.9178,3.9178,3.9097,3.9178,5200.0
2006-07-17 13:30:00,4.79,4.8,4.79,4.8,18100.0,3.9097,3.9178,3.9097,3.9178,18100.0
2006-07-17 13:35:00,4.79,4.8,4.77,4.78,31500.0,3.9097,3.9178,3.8933,3.9015,31500.0
2006-07-17 13:40:00,4.78,4.78,4.77,4.78,4900.0,3.9015,3.9015,3.8933,3.9015,4900.0
2006-07-17 13:45:00,4.78,4.78,4.77,4.77,7400.0,3.9015,3.9015,3.8933,3.8933,7400.0
2006-07-17 13:50:00,4.78,4.78,4.76,4.77,12600.0,3.9015,3.9015,3.8852,3.8933,12600.0
2006-07-17 13:55:00,4.76,4.78,4.76,4.78,12500.0,3.8852,3.9015,3.8852,3.9015,12500.0
2006-07-17 14:00:00,4.78,4.78,4.77,4.78,20300.0,3.9015,3.9015,3.8933,3.9015,20300.0
2006-07-17 14:05:00,4.77,4.78,4.77,4.78,9500.0,3.8933,3.9015,3.8933,3.9015,9500.0
2006-07-17 14:10:00,4.78,4.78,4.75,4.75,83200.0,3.9015,3.9015,3.877,3.877,83200.0
2006-07-17 14:15:00,4.75,4.76,4.75,4.75,9300.0,3.877,3.8852,3.877,3.877,9300.0
2006-07-17 14:20:00,4.75,4.76,4.75,4.75,27900.0,3.877,3.8852,3.877,3.877,27900.0
2006-07-17 14:25:00,4.75,4.76,4.74,4.75,11300.0,3.877,3.8852,3.8689,3.877,11300.0
2006-07-17 14:30:00,4.75,4.76,4.75,4.75,10900.0,3.877,3.8852,3.877,3.877,10900.0
2006-07-17 14:35:00,4.76,4.76,4.74,4.75,22600.0,3.8852,3.8852,3.8689,3.877,22600.0
2006-07-17 14:40:00,4.75,4.75,4.74,4.75,33900.0,3.877,3.877,3.8689,3.877,33900.0
2006-07-17 14:45:00,4.75,4.76,4.75,4.75,6500.0,3.877,3.8852,3.877,3.877,6500.0
2006-07-17 14:50:00,4.75,4.76,4.74,4.75,14900.0,3.877,3.8852,3.8689,3.877,14900.0
2006-07-17 14:55:00,4.75,4.75,4.74,4.74,22500.0,3.877,3.877,3.8689,3.8689,22500.0
2006-07-17 15:00:00,4.74,4.75,4.73,4.75,35500.0,3.8689,3.877,3.8607,3.877,35500.0
2006-07-17 15:05:00,4.74,4.74,4.72,4.72,17000.0,3.8689,3.8689,3.8525,3.8525,17000.0
2006-07-17 15:10:00,4.72,4.73,4.71,4.72,101500.0,3.8525,3.8607,3.8444,3.8525,101500.0
2006-07-17 15:15:00,4.72,4.73,4.72,4.72,13900.0,3.8525,3.8607,3.8525,3.8525,13900.0
2006-07-17 15:20:00,4.72,4.73,4.71,4.71,29200.0,3.8525,3.8607,3.8444,3.8444,29200.0
2006-07-17 15:25:00,4.71,4.72,4.71,4.72,10700.0,3.8444,3.8525,3.8444,3.8525,10700.0
2006-07-17 15:30:00,4.71,4.72,4.7,4.71,52200.0,3.8444,3.8525,3.8362,3.8444,52200.0
2006-07-17 15:35:00,4.71,4.71,4.7,4.7,32500.0,3.8444,3.8444,3.8362,3.8362,32500.0
2006-07-17 15:40:00,4.7,4.73,4.7,4.73,71600.0,3.8362,3.8607,3.8362,3.8607,71600.0
2006-07-17 15:45:00,4.73,4.74,4.72,4.73,38700.0,3.8607,3.8689,3.8525,3.8607,38700.0
2006-07-17 15:50:00,4.73,4.74,4.72,4.73,26100.0,3.8607,3.8689,3.8525,3.8607,26100.0
2006-07-17 15:55:00,4.73,4.74,4.7,4.7,141100.0,3.8607,3.8689,3.8362,3.8362,141100.0
2006-07-18 09:30:00,4.74,4.74,4.67,4.74,82500.0,3.8689,3.8689,3.8117,3.8689,82500.0
2006-07-18 09:35:00,4.74,4.78,4.73,4.76,70500.0,3.8689,3.9015,3.8607,3.8852,70500.0
2006-07-18 09:40:00,4.77,4.77,4.72,4.72,40400.0,3.8933,3.8933,3.8525,3.8525,40400.0
2006-07-18 09:45:00,4.72,4.73,4.71,4.71,8200.0,3.8525,3.8607,3.8444,3.8444,8200.0
2006-07-18 09:50:00,4.71,4.71,4.7,4.7,3900.0,3.8444,3.8444,3.8362,3.8362,3900.0
2006-07-18 09:55:00,4.7,4.72,4.68,4.72,78600.0,3.8362,3.8525,3.8199,3.8525,78600.0
2006-07-18 10:00:00,4.72,4.73,4.71,4.71,20800.0,3.8525,3.8607,3.8444,3.8444,20800.0
2006-07-18 10:05:00,4.71,4.72,4.7,4.71,24700.0,3.8444,3.8525,3.8362,3.8444,24700.0
2006-07-18 10:10:00,4.71,4.73,4.71,4.71,25200.0,3.8444,3.8607,3.8444,3.8444,25200.0
2006-07-18 10:15:00,4.72,4.73,4.71,4.72,14200.0,3.8525,3.8607,3.8444,3.8525,14200.0
2006-07-18 10:20:00,4.72,4.73,4.72,4.72,9100.0,3.8525,3.8607,3.8525,3.8525,9100.0
2006-07-18 10:25:00,4.72,4.72,4.71,4.71,24700.0,3.8525,3.8525,3.8444,3.8444,24700.0
2006-07-18 10:30:00,4.72,4.72,4.71,4.71,2100.0,3.8525,3.8525,3.8444,3.8444,2100.0
2006-07-18 10:35:00,4.71,4.72,4.7,4.71,21300.0,3.8444,3.8525,3.8362,3.8444,21300.0
2006-07-18 10:40:00,4.71,4.72,4.71,4.71,13500.0,3.8444,3.8525,3.8444,3.8444,13500.0
2006-07-18 10:45:00,4.71,4.72,4.71,4.71,7500.0,3.8444,3.8525,3.8444,3.8444,7500.0
2006-07-18 10:50:00,4.71,4.71,4.7,4.7,46100.0,3.8444,3.8444,3.8362,3.8362,46100.0
2006-07-18 10:55:00,4.7,4.71,4.69,4.69,35900.0,3.8362,3.8444,3.828,3.828,35900.0
2006-07-18 11:00:00,4.69,4.7,4.67,4.67,35600.0,3.828,3.8362,3.8117,3.8117,35600.0
2006-07-18 11:05:00,4.67,4.67,4.66,4.66,40300.0,3.8117,3.8117,3.8036,3.8036,40300.0
2006-07-18 11:10:00,4.66,4.67,4.6,4.6,102300.0,3.8036,3.8117,3.7546,3.7546,102300.0
2006-07-18 11:15:00,4.6,4.63,4.6,4.6,126600.0,3.7546,3.7791,3.7546,3.7546,126600.0
2006-07-18 11:20:00,4.61,4.61,4.59,4.59,28700.0,3.7627,3.7627,3.7464,3.7464,28700.0
2006-07-18 11:25:00,4.59,4.6,4.59,4.6,41000.0,3.7464,3.7546,3.7464,3.7546,41000.0
2006-07-18 11:30:00,4.6,4.6,4.57,4.58,63100.0,3.7546,3.7546,3.7301,3.7383,63100.0
2006-07-18 11:35:00,4.58,4.59,4.57,4.58,33600.0,3.7383,3.7464,3.7301,3.7383,33600.0
2006-07-18 11:40:00,4.58,4.62,4.57,4.59,135700.0,3.7383,3.7709,3.7301,3.7464,135700.0
2006-07-18 11:45:00,4.58,4.59,4.58,4.59,19100.0,3.7383,3.7464,3.7383,3.7464,19100.0
2006-07-18 11:50:00,4.58,4.59,4.57,4.57,54500.0,3.7383,3.7464,3.7301,3.7301,54500.0
2006-07-18 11:55:00,4.57,4.57,4.55,4.57,59800.0,3.7301,3.7301,3.7138,3.7301,59800.0
2006-07-18 12:00:00,4.56,4.57,4.56,4.56,9100.0,3.7219,3.7301,3.7219,3.7219,9100.0
2006-07-18 12:05:00,4.56,4.57,4.55,4.56,24900.0,3.7219,3.7301,3.7138,3.7219,24900.0
2006-07-18 12:10:00,4.56,4.57,4.55,4.55,54500.0,3.7219,3.7301,3.7138,3.7138,54500.0
2006-07-18 12:15:00,4.55,4.56,4.55,4.55,3300.0,3.7138,3.7219,3.7138,3.7138,3300.0
2006-07-18 12:20:00,4.56,4.56,4.55,4.55,6400.0,3.7219,3.7219,3.7138,3.7138,6400.0
2006-07-18 12:25:00,4.55,4.57,4.55,4.56,31100.0,3.7138,3.7301,3.7138,3.7219,31100.0
2006-07-18 12:30:00,4.57,4.68,4.56,4.58,234600.0,3.7301,3.8199,3.7219,3.7383,234600.0
2006-07-18 12:35:00,4.57,4.58,4.57,4.58,8600.0,3.7301,3.7383,3.7301,3.7383,8600.0
2006-07-18 12:40:00,4.58,4.6,4.58,4.59,47700.0,3.7383,3.7546,3.7383,3.7464,47700.0
2006-07-18 12:45:00,4.59,4.62,4.59,4.59,68200.0,3.7464,3.7709,3.7464,3.7464,68200.0
2006-07-18 12:50:00,4.58,4.59,4.56,4.56,16100.0,3.7383,3.7464,3.7219,3.7219,16100.0
2006-07-18 12:55:00,4.56,4.56,4.55,4.56,25500.0,3.7219,3.7219,3.7138,3.7219,25500.0
2006-07-18 13:00:00,4.55,4.56,4.53,4.53,49600.0,3.7138,3.7219,3.6974,3.6974,49600.0
2006-07-18 13:05:00,4.53,4.54,4.53,4.53,17600.0,3.6974,3.7056,3.6974,3.6974,17600.0
2006-07-18 13:10:00,4.53,4.54,4.53,4.54,15500.0,3.6974,3.7056,3.6974,3.7056,15500.0
2006-07-18 13:15:00,4.53,4.54,4.52,4.53,13600.0,3.6974,3.7056,3.6893,3.6974,13600.0
2006-07-18 13:20:00,4.53,4.54,4.52,4.53,8000.0,3.6974,3.7056,3.6893,3.6974,8000.0
2006-07-18 13:25:00,4.53,4.54,4.52,4.52,22000.0,3.6974,3.7056,3.6893,3.6893,22000.0
2006-07-18 13:30:00,4.52,4.53,4.51,4.52,16100.0,3.6893,3.6974,3.6811,3.6893,16100.0
2006-07-18 13:35:00,4.52,4.53,4.52,4.52,9700.0,3.6893,3.6974,3.6893,3.6893,9700.0
2006-07-18 13:40:00,4.53,4.53,4.52,4.52,21000.0,3.6974,3.6974,3.6893,3.6893,21000.0
2006-07-18 13:45:00,4.52,4.53,4.51,4.51,30600.0,3.6893,3.6974,3.6811,3.6811,30600.0
2006-07-18 13:50:00,4.52,4.54,4.51,4.53,64000.0,3.6893,3.7056,3.6811,3.6974,64000.0
2006-07-18 13:55:00,4.53,4.54,4.53,4.54,40800.0,3.6974,3.7056,3.6974,3.7056,40800.0
2006-07-18 14:00:00,4.54,4.54,4.53,4.54,32800.0,3.7056,3.7056,3.6974,3.7056,32800.0
2006-07-18 14:05:00,4.54,4.55,4.54,4.54,16200.0,3.7056,3.7138,3.7056,3.7056,16200.0
2006-07-18 14:10:00,4.55,4.55,4.54,4.54,15800.0,3.7138,3.7138,3.7056,3.7056,15800.0
2006-07-18 14:15:00,4.54,4.56,4.54,4.56,21500.0,3.7056,3.7219,3.7056,3.7219,21500.0
2006-07-18 14:20:00,4.57,4.58,4.56,4.58,31200.0,3.7301,3.7383,3.7219,3.7383,31200.0
2006-07-18 14:25:00,4.58,4.6,4.57,4.6,70500.0,3.7383,3.7546,3.7301,3.7546,70500.0
2006-07-18 14:30:00,4.6,4.62,4.6,4.61,57700.0,3.7546,3.7709,3.7546,3.7627,57700.0
2006-07-18 14:35:00,4.6,4.62,4.6,4.61,47000.0,3.7546,3.7709,3.7546,3.7627,47000.0
2006-07-18 14:40:00,4.61,4.64,4.61,4.64,130900.0,3.7627,3.7872,3.7627,3.7872,130900.0
2006-07-18 14:45:00,4.64,4.67,4.64,4.66,183300.0,3.7872,3.8117,3.7872,3.8036,183300.0
2006-07-18 14:50:00,4.66,4.67,4.65,4.66,52600.0,3.8036,3.8117,3.7954,3.8036,52600.0
2006-07-18 14:55:00,4.66,4.66,4.59,4.6,269300.0,3.8036,3.8036,3.7464,3.7546,269300.0
2006-07-18 15:00:00,4.6,4.61,4.59,4.59,33600.0,3.7546,3.7627,3.7464,3.7464,33600.0
2006-07-18 15:05:00,4.59,4.6,4.58,4.59,31500.0,3.7464,3.7546,3.7383,3.7464,31500.0
2006-07-18 15:10:00,4.59,4.6,4.59,4.6,24800.0,3.7464,3.7546,3.7464,3.7546,24800.0
2006-07-18 15:15:00,4.6,4.62,4.59,4.62,78800.0,3.7546,3.7709,3.7464,3.7709,78800.0
2006-07-18 15:20:00,4.62,4.62,4.57,4.57,113100.0,3.7709,3.7709,3.7301,3.7301,113100.0
2006-07-18 15:25:00,4.58,4.59,4.57,4.58,86700.0,3.7383,3.7464,3.7301,3.7383,86700.0
2006-07-18 15:30:00,4.57,4.6,4.57,4.59,85400.0,3.7301,3.7546,3.7301,3.7464,85400.0
2006-07-18 15:35:00,4.59,4.6,4.57,4.57,107400.0,3.7464,3.7546,3.7301,3.7301,107400.0
2006-07-18 15:40:00,4.58,4.59,4.57,4.59,132700.0,3.7383,3.7464,3.7301,3.7464,132700.0
2006-07-18 15:45:00,4.59,4.61,4.58,4.6,175800.0,3.7464,3.7627,3.7383,3.7546,175800.0
2006-07-18 15:50:00,4.6,4.64,4.59,4.64,341200.0,3.7546,3.7872,3.7464,3.7872,341200.0
2006-07-18 15:55:00,4.64,4.64,4.62,4.63,176400.0,3.7872,3.7872,3.7709,3.7791,176400.0
2006-07-19 09:30:00,4.67,4.67,4.59,4.63,59500.0,3.8117,3.8117,3.7464,3.7791,59500.0
2006-07-19 09:35:00,4.63,4.72,4.61,4.7,78800.0,3.7791,3.8525,3.7627,3.8362,78800.0
2006-07-19 09:40:00,4.69,4.7,4.65,4.67,43700.0,3.828,3.8362,3.7954,3.8117,43700.0
2006-07-19 09:45:00,4.67,4.68,4.66,4.67,47700.0,3.8117,3.8199,3.8036,3.8117,47700.0
2006-07-19 09:50:00,4.67,4.68,4.66,4.67,12400.0,3.8117,3.8199,3.8036,3.8117,12400.0
2006-07-19 09:55:00,4.67,4.67,4.62,4.63,69400.0,3.8117,3.8117,3.7709,3.7791,69400.0
2006-07-19 10:00:00,4.63,4.67,4.62,4.66,242600.0,3.7791,3.8117,3.7709,3.8036,242600.0
2006-07-19 10:05:00,4.66,4.68,4.65,4.68,148200.0,3.8036,3.8199,3.7954,3.8199,148200.0
2006-07-19 10:10:00,4.68,4.71,4.67,4.7,101300.0,3.8199,3.8444,3.8117,3.8362,101300.0
2006-07-19 10:15:00,4.69,4.7,4.69,4.7,78200.0,3.828,3.8362,3.828,3.8362,78200.0
2006-07-19 10:20:00,4.69,4.7,4.67,4.67,92100.0,3.828,3.8362,3.8117,3.8117,92100.0
2006-07-19 10:25:00,4.66,4.67,4.64,4.65,135700.0,3.8036,3.8117,3.7872,3.7954,135700.0
2006-07-19 10:30:00,4.64,4.66,4.64,4.66,144900.0,3.7872,3.8036,3.7872,3.8036,144900.0
2006-07-19 10:35:00,4.65,4.67,4.64,4.66,192800.0,3.7954,3.8117,3.7872,3.8036,192800.0
2006-07-19 10:40:00,4.65,4.67,4.65,4.65,104500.0,3.7954,3.8117,3.7954,3.7954,104500.0
2006-07-19 10:45:00,4.65,4.65,4.62,4.63,147900.0,3.7954,3.7954,3.7709,3.7791,147900.0
2006-07-19 10:50:00,4.62,4.65,4.61,4.64,79400.0,3.7709,3.7954,3.7627,3.7872,79400.0
2006-07-19 10:55:00,4.64,4.64,4.59,4.59,223600.0,3.7872,3.7872,3.7464,3.7464,223600.0
2006-07-19 11:00:00,4.59,4.6,4.59,4.6,131000.0,3.7464,3.7546,3.7464,3.7546,131000.0
2006-07-19 11:05:00,4.6,4.61,4.59,4.61,62100.0,3.7546,3.7627,3.7464,3.7627,62100.0
2006-07-19 11:10:00,4.61,4.61,4.6,4.61,31400.0,3.7627,3.7627,3.7546,3.7627,31400.0
2006-07-19 11:15:00,4.61,4.64,4.61,4.64,78900.0,3.7627,3.7872,3.7627,3.7872,78900.0
2006-07-19 11:20:00,4.64,4.64,4.64,4.64,86300.0,3.7872,3.7872,3.7872,3.7872,86300.0
2006-07-19 11:25:00,4.64,4.64,4.63,4.64,26300.0,3.7872,3.7872,3.7791,3.7872,26300.0
2006-07-19 11:30:00,4.64,4.65,4.64,4.64,36900.0,3.7872,3.7954,3.7872,3.7872,36900.0
2006-07-19 11:35:00,4.64,4.65,4.64,4.65,43400.0,3.7872,3.7954,3.7872,3.7954,43400.0
2006-07-19 11:40:00,4.64,4.65,4.64,4.65,20800.0,3.7872,3.7954,3.7872,3.7954,20800.0
2006-07-19 11:45:00,4.65,4.66,4.64,4.64,76000.0,3.7954,3.8036,3.7872,3.7872,76000.0
2006-07-19 11:50:00,4.65,4.65,4.64,4.65,80800.0,3.7954,3.7954,3.7872,3.7954,80800.0
2006-07-19 11:55:00,4.64,4.65,4.64,4.65,18700.0,3.7872,3.7954,3.7872,3.7954,18700.0
2006-07-19 12:00:00,4.64,4.65,4.64,4.64,7100.0,3.7872,3.7954,3.7872,3.7872,7100.0
2006-07-19 12:05:00,4.64,4.65,4.64,4.65,8200.0,3.7872,3.7954,3.7872,3.7954,8200.0
2006-07-19 12:10:00,4.65,4.65,4.64,4.65,8200.0,3.7954,3.7954,3.7872,3.7954,8200.0
2006-07-19 12:15:00,4.65,4.65,4.64,4.65,6400.0,3.7954,3.7954,3.7872,3.7954,6400.0
2006-07-19 12:20:00,4.65,4.65,4.63,4.64,34600.0,3.7954,3.7954,3.7791,3.7872,34600.0
2006-07-19 12:25:00,4.64,4.64,4.63,4.64,27900.0,3.7872,3.7872,3.7791,3.7872,27900.0
2006-07-19 12:30:00,4.64,4.64,4.63,4.64,2500.0,3.7872,3.7872,3.7791,3.7872,2500.0
2006-07-19 12:35:00,4.64,4.64,4.63,4.64,8400.0,3.7872,3.7872,3.7791,3.7872,8400.0
2006-07-19 12:40:00,4.64,4.64,4.63,4.64,2400.0,3.7872,3.7872,3.7791,3.7872,2400.0
2006-07-19 12:45:00,4.64,4.64,4.63,4.64,1400.0,3.7872,3.7872,3.7791,3.7872,1400.0
2006-07-19 12:50:00,4.64,4.64,4.63,4.63,6400.0,3.7872,3.7872,3.7791,3.7791,6400.0
2006-07-19 12:55:00,4.63,4.64,4.63,4.64,63000.0,3.7791,3.7872,3.7791,3.7872,63000.0
2006-07-19 13:00:00,4.64,4.64,4.63,4.64,71500.0,3.7872,3.7872,3.7791,3.7872,71500.0
2006-07-19 13:05:00,4.64,4.65,4.63,4.65,111100.0,3.7872,3.7954,3.7791,3.7954,111100.0
2006-07-19 13:10:00,4.64,4.65,4.64,4.65,82100.0,3.7872,3.7954,3.7872,3.7954,82100.0
2006-07-19 13:15:00,4.64,4.65,4.64,4.65,24100.0,3.7872,3.7954,3.7872,3.7954,24100.0
2006-07-19 13:20:00,4.65,4.65,4.63,4.64,51600.0,3.7954,3.7954,3.7791,3.7872,51600.0
2006-07-19 13:25:00,4.63,4.65,4.63,4.65,42600.0,3.7791,3.7954,3.7791,3.7954,42600.0
2006-07-19 13:30:00,4.65,4.65,4.64,4.65,5200.0,3.7954,3.7954,3.7872,3.7954,5200.0
2006-07-19 13:35:00,4.65,4.65,4.64,4.65,15900.0,3.7954,3.7954,3.7872,3.7954,15900.0
2006-07-19 13:40:00,4.65,4.65,4.63,4.64,67300.0,3.7954,3.7954,3.7791,3.7872,67300.0
2006-07-19 13:45:00,4.63,4.64,4.63,4.64,16500.0,3.7791,3.7872,3.7791,3.7872,16500.0
2006-07-19 13:50:00,4.64,4.64,4.63,4.64,6500.0,3.7872,3.7872,3.7791,3.7872,6500.0
2006-07-19 13:55:00,4.64,4.65,4.63,4.64,90500.0,3.7872,3.7954,3.7791,3.7872,90500.0
2006-07-19 14:00:00,4.64,4.65,4.63,4.64,66200.0,3.7872,3.7954,3.7791,3.7872,66200.0
2006-07-19 14:05:00,4.63,4.64,4.63,4.64,7200.0,3.7791,3.7872,3.7791,3.7872,7200.0
2006-07-19 14:10:00,4.63,4.64,4.63,4.64,90600.0,3.7791,3.7872,3.7791,3.7872,90600.0
2006-07-19 14:15:00,4.63,4.64,4.63,4.63,42700.0,3.7791,3.7872,3.7791,3.7791,42700.0
2006-07-19 14:20:00,4.63,4.64,4.63,4.64,25400.0,3.7791,3.7872,3.7791,3.7872,25400.0
2006-07-19 14:25:00,4.64,4.65,4.63,4.64,63000.0,3.7872,3.7954,3.7791,3.7872,63000.0
2006-07-19 14:30:00,4.63,4.64,4.63,4.64,57700.0,3.7791,3.7872,3.7791,3.7872,57700.0
2006-07-19 14:35:00,4.63,4.65,4.63,4.64,117300.0,3.7791,3.7954,3.7791,3.7872,117300.0
2006-07-19 14:40:00,4.63,4.64,4.63,4.64,34800.0,3.7791,3.7872,3.7791,3.7872,34800.0
2006-07-19 14:45:00,4.64,4.65,4.63,4.65,210600.0,3.7872,3.7954,3.7791,3.7954,210600.0
2006-07-19 14:50:00,4.64,4.67,4.64,4.67,22500.0,3.7872,3.8117,3.7872,3.8117,22500.0
2006-07-19 14:55:00,4.67,4.68,4.66,4.68,59800.0,3.8117,3.8199,3.8036,3.8199,59800.0
2006-07-19 15:00:00,4.68,4.68,4.67,4.68,10900.0,3.8199,3.8199,3.8117,3.8199,10900.0
2006-07-19 15:05:00,4.67,4.68,4.67,4.68,9900.0,3.8117,3.8199,3.8117,3.8199,9900.0
2006-07-19 15:10:00,4.68,4.68,4.67,4.68,25300.0,3.8199,3.8199,3.8117,3.8199,25300.0
2006-07-19 15:15:00,4.68,4.69,4.67,4.68,188500.0,3.8199,3.828,3.8117,3.8199,188500.0
2006-07-19 15:20:00,4.67,4.69,4.67,4.68,19100.0,3.8117,3.828,3.8117,3.8199,19100.0
2006-07-19 15:25:00,4.67,4.69,4.67,4.68,30400.0,3.8117,3.828,3.8117,3.8199,30400.0
2006-07-19 15:30:00,4.68,4.7,4.67,4.7,153600.0,3.8199,3.8362,3.8117,3.8362,153600.0
2006-07-19 15:35:00,4.69,4.7,4.68,4.68,52800.0,3.828,3.8362,3.8199,3.8199,52800.0
2006-07-19 15:40:00,4.68,4.7,4.68,4.68,40500.0,3.8199,3.8362,3.8199,3.8199,40500.0
2006-07-19 15:45:00,4.68,4.68,4.65,4.66,141300.0,3.8199,3.8199,3.7954,3.8036,141300.0
2006-07-19 15:50:00,4.66,4.66,4.64,4.65,113400.0,3.8036,3.8036,3.7872,3.7954,113400.0
2006-07-19 15:55:00,4.65,4.65,4.63,4.64,182200.0,3.7954,3.7954,3.7791,3.7872,182200.0
2006-07-20 09:30:00,5.0,5.17,4.95,5.16,451400.0,4.0811,4.2198,4.0403,4.2117,451400.0
2006-07-20 09:35:00,5.16,5.16,5.1,5.12,311100.0,4.2117,4.2117,4.1627,4.179,311100.0
2006-07-20 09:40:00,5.11,5.12,5.01,5.07,355600.0,4.1709,4.179,4.0892,4.1382,355600.0
2006-07-20 09:45:00,5.07,5.07,4.94,4.96,327100.0,4.1382,4.1382,4.0321,4.0484,327100.0
2006-07-20 09:50:00,4.96,5.0,4.88,4.91,451600.0,4.0484,4.0811,3.9831,4.0076,451600.0
2006-07-20 09:55:00,4.91,4.92,4.78,4.8,328100.0,4.0076,4.0158,3.9015,3.9178,328100.0
2006-07-20 10:00:00,4.8,4.85,4.74,4.77,379000.0,3.9178,3.9586,3.8689,3.8933,379000.0
2006-07-20 10:05:00,4.77,4.83,4.75,4.83,410300.0,3.8933,3.9423,3.877,3.9423,410300.0
2006-07-20 10:10:00,4.82,4.84,4.78,4.82,163800.0,3.9342,3.9505,3.9015,3.9342,163800.0
2006-07-20 10:15:00,4.81,4.84,4.78,4.8,288300.0,3.926,3.9505,3.9015,3.9178,288300.0
2006-07-20 10:20:00,4.79,4.84,4.79,4.82,153300.0,3.9097,3.9505,3.9097,3.9342,153300.0
2006-07-20 10:25:00,4.82,4.87,4.82,4.86,193100.0,3.9342,3.975,3.9342,3.9668,193100.0
2006-07-20 10:30:00,4.85,4.88,4.85,4.87,153400.0,3.9586,3.9831,3.9586,3.975,153400.0
2006-07-20 10:35:00,4.86,4.89,4.86,4.87,160500.0,3.9668,3.9913,3.9668,3.975,160500.0
2006-07-20 10:40:00,4.87,4.89,4.83,4.86,225400.0,3.975,3.9913,3.9423,3.9668,225400.0
2006-07-20 10:45:00,4.86,4.86,4.8,4.82,221000.0,3.9668,3.9668,3.9178,3.9342,221000.0
2006-07-20 10:50:00,4.82,4.84,4.82,4.82,65600.0,3.9342,3.9505,3.9342,3.9342,65600.0
2006-07-20 10:55:00,4.82,4.88,4.82,4.87,179400.0,3.9342,3.9831,3.9342,3.975,179400.0
2006-07-20 11:00:00,4.86,4.88,4.86,4.86,161400.0,3.9668,3.9831,3.9668,3.9668,161400.0
2006-07-20 11:05:00,4.87,4.88,4.86,4.87,41300.0,3.975,3.9831,3.9668,3.975,41300.0
2006-07-20 11:10:00,4.87,4.9,4.86,4.9,164500.0,3.975,3.9994,3.9668,3.9994,164500.0
2006-07-20 11:15:00,4.9,4.9,4.89,4.9,77300.0,3.9994,3.9994,3.9913,3.9994,77300.0
2006-07-20 11:20:00,4.89,4.89,4.86,4.86,128200.0,3.9913,3.9913,3.9668,3.9668,128200.0
2006-07-20 11:25:00,4.87,4.89,4.87,4.87,93600.0,3.975,3.9913,3.975,3.975,93600.0
2006-07-20 11:30:00,4.86,4.87,4.85,4.87,82000.0,3.9668,3.975,3.9586,3.975,82000.0
2006-07-20 11:35:00,4.86,4.87,4.86,4.87,10200.0,3.9668,3.975,3.9668,3.975,10200.0
2006-07-20 11:40:00,4.87,4.89,4.87,4.88,42500.0,3.975,3.9913,3.975,3.9831,42500.0
2006-07-20 11:45:00,4.88,4.91,4.88,4.91,52400.0,3.9831,4.0076,3.9831,4.0076,52400.0
2006-07-20 11:50:00,4.91,4.91,4.9,4.9,50900.0,4.0076,4.0076,3.9994,3.9994,50900.0
2006-07-20 11:55:00,4.9,4.91,4.9,4.91,60300.0,3.9994,4.0076,3.9994,4.0076,60300.0
2006-07-20 12:00:00,4.9,4.9,4.89,4.9,35800.0,3.9994,3.9994,3.9913,3.9994,35800.0
2006-07-20 12:05:00,4.9,4.9,4.88,4.88,14100.0,3.9994,3.9994,3.9831,3.9831,14100.0
2006-07-20 12:10:00,4.88,4.89,4.88,4.89,8700.0,3.9831,3.9913,3.9831,3.9913,8700.0
2006-07-20 12:15:00,4.89,4.89,4.88,4.88,25000.0,3.9913,3.9913,3.9831,3.9831,25000.0
2006-07-20 12:20:00,4.88,4.89,4.87,4.88,85200.0,3.9831,3.9913,3.975,3.9831,85200.0
2006-07-20 12:25:00,4.88,4.88,4.86,4.86,81600.0,3.9831,3.9831,3.9668,3.9668,81600.0
2006-07-20 12:30:00,4.86,4.86,4.8,4.81,256600.0,3.9668,3.9668,3.9178,3.926,256600.0
2006-07-20 12:35:00,4.8,4.81,4.8,4.81,80200.0,3.9178,3.926,3.9178,3.926,80200.0
2006-07-20 12:40:00,4.82,4.82,4.81,4.82,48400.0,3.9342,3.9342,3.926,3.9342,48400.0
2006-07-20 12:45:00,4.82,4.83,4.81,4.83,37900.0,3.9342,3.9423,3.926,3.9423,37900.0
2006-07-20 12:50:00,4.82,4.83,4.82,4.83,12000.0,3.9342,3.9423,3.9342,3.9423,12000.0
2006-07-20 12:55:00,4.82,4.84,4.82,4.84,19200.0,3.9342,3.9505,3.9342,3.9505,19200.0
2006-07-20 13:00:00,4.84,4.87,4.84,4.87,21000.0,3.9505,3.975,3.9505,3.975,21000.0
2006-07-20 13:05:00,4.86,4.86,4.83,4.83,93000.0,3.9668,3.9668,3.9423,3.9423,93000.0
2006-07-20 13:10:00,4.83,4.84,4.81,4.81,48600.0,3.9423,3.9505,3.926,3.926,48600.0
2006-07-20 13:15:00,4.82,4.82,4.81,4.82,7400.0,3.9342,3.9342,3.926,3.9342,7400.0
2006-07-20 13:20:00,4.81,4.83,4.81,4.82,62000.0,3.926,3.9423,3.926,3.9342,62000.0
2006-07-20 13:25:00,4.83,4.84,4.83,4.84,22400.0,3.9423,3.9505,3.9423,3.9505,22400.0
2006-07-20 13:30:00,4.83,4.84,4.83,4.84,36700.0,3.9423,3.9505,3.9423,3.9505,36700.0
2006-07-20 13:35:00,4.84,4.84,4.82,4.83,78100.0,3.9505,3.9505,3.9342,3.9423,78100.0
2006-07-20 13:40:00,4.83,4.83,4.8,4.81,100100.0,3.9423,3.9423,3.9178,3.926,100100.0
2006-07-20 13:45:00,4.8,4.81,4.8,4.8,37700.0,3.9178,3.926,3.9178,3.9178,37700.0
2006-07-20 13:50:00,4.81,4.82,4.8,4.81,33300.0,3.926,3.9342,3.9178,3.926,33300.0
2006-07-20 13:55:00,4.81,4.82,4.81,4.82,20000.0,3.926,3.9342,3.926,3.9342,20000.0
2006-07-20 14:00:00,4.82,4.85,4.82,4.84,61200.0,3.9342,3.9586,3.9342,3.9505,61200.0
2006-07-20 14:05:00,4.83,4.84,4.82,4.84,23400.0,3.9423,3.9505,3.9342,3.9505,23400.0
2006-07-20 14:10:00,4.83,4.84,4.82,4.84,32100.0,3.9423,3.9505,3.9342,3.9505,32100.0
2006-07-20 14:15:00,4.83,4.84,4.83,4.83,52800.0,3.9423,3.9505,3.9423,3.9423,52800.0
2006-07-20 14:20:00,4.83,4.84,4.8,4.81,153900.0,3.9423,3.9505,3.9178,3.926,153900.0
2006-07-20 14:25:00,4.81,4.81,4.76,4.78,165200.0,3.926,3.926,3.8852,3.9015,165200.0
2006-07-20 14:30:00,4.78,4.78,4.76,4.78,103300.0,3.9015,3.9015,3.8852,3.9015,103300.0
2006-07-20 14:35:00,4.77,4.78,4.76,4.77,46400.0,3.8933,3.9015,3.8852,3.8933,46400.0
2006-07-20 14:40:00,4.76,4.78,4.76,4.78,93700.0,3.8852,3.9015,3.8852,3.9015,93700.0
2006-07-20 14:45:00,4.77,4.82,4.77,4.82,124200.0,3.8933,3.9342,3.8933,3.9342,124200.0
2006-07-20 14:50:00,4.81,4.81,4.78,4.79,58700.0,3.926,3.926,3.9015,3.9097,58700.0
2006-07-20 14:55:00,4.79,4.79,4.77,4.77,45500.0,3.9097,3.9097,3.8933,3.8933,45500.0
2006-07-20 15:00:00,4.77,4.77,4.73,4.75,119800.0,3.8933,3.8933,3.8607,3.877,119800.0
2006-07-20 15:05:00,4.74,4.75,4.73,4.74,163300.0,3.8689,3.877,3.8607,3.8689,163300.0
2006-07-20 15:10:00,4.74,4.74,4.73,4.73,19900.0,3.8689,3.8689,3.8607,3.8607,19900.0
2006-07-20 15:15:00,4.73,4.74,4.73,4.74,31900.0,3.8607,3.8689,3.8607,3.8689,31900.0
2006-07-20 15:20:00,4.73,4.74,4.72,4.73,57100.0,3.8607,3.8689,3.8525,3.8607,57100.0
2006-07-20 15:25:00,4.73,4.74,4.69,4.7,130300.0,3.8607,3.8689,3.828,3.8362,130300.0
2006-07-20 15:30:00,4.69,4.7,4.69,4.69,94500.0,3.828,3.8362,3.828,3.828,94500.0
2006-07-20 15:35:00,4.69,4.7,4.56,4.58,730500.0,3.828,3.8362,3.7219,3.7383,730500.0
2006-07-20 15:40:00,4.58,4.61,4.54,4.6,418800.0,3.7383,3.7627,3.7056,3.7546,418800.0
2006-07-20 15:45:00,4.59,4.6,4.57,4.58,128300.0,3.7464,3.7546,3.7301,3.7383,128300.0
2006-07-20 15:50:00,4.57,4.6,4.51,4.52,367600.0,3.7301,3.7546,3.6811,3.6893,367600.0
2006-07-20 15:55:00,4.51,4.55,4.46,4.54,669200.0,3.6811,3.7138,3.6403,3.7056,669200.0
2006-07-21 09:30:00,4.07,4.25,4.04,4.1,864700.0,3.322,3.4689,3.2975,3.3465,864700.0
2006-07-21 09:35:00,4.1,4.12,4.1,4.11,315300.0,3.3465,3.3628,3.3465,3.3546,315300.0
2006-07-21 09:40:00,4.11,4.15,4.1,4.13,204700.0,3.3546,3.3873,3.3465,3.371,204700.0
2006-07-21 09:45:00,4.13,4.23,4.11,4.17,370100.0,3.371,3.4526,3.3546,3.4036,370100.0
2006-07-21 09:50:00,4.17,4.22,4.15,4.18,664100.0,3.4036,3.4444,3.3873,3.4118,664100.0
2006-07-21 09:55:00,4.17,4.22,4.15,4.2,432100.0,3.4036,3.4444,3.3873,3.4281,432100.0
2006-07-21 10:00:00,4.2,4.21,4.17,4.21,242600.0,3.4281,3.4363,3.4036,3.4363,242600.0
2006-07-21 10:05:00,4.2,4.22,4.2,4.21,326300.0,3.4281,3.4444,3.4281,3.4363,326300.0
2006-07-21 10:10:00,4.21,4.23,4.21,4.21,165100.0,3.4363,3.4526,3.4363,3.4363,165100.0
2006-07-21 10:15:00,4.22,4.22,4.2,4.2,132600.0,3.4444,3.4444,3.4281,3.4281,132600.0
2006-07-21 10:20:00,4.2,4.21,4.15,4.2,158000.0,3.4281,3.4363,3.3873,3.4281,158000.0
2006-07-21 10:25:00,4.2,4.2,4.18,4.18,97100.0,3.4281,3.4281,3.4118,3.4118,97100.0
2006-07-21 10:30:00,4.18,4.18,4.15,4.16,157700.0,3.4118,3.4118,3.3873,3.3954,157700.0
2006-07-21 10:35:00,4.16,4.18,4.16,4.17,138800.0,3.3954,3.4118,3.3954,3.4036,138800.0
2006-07-21 10:40:00,4.16,4.17,4.14,4.14,103800.0,3.3954,3.4036,3.3791,3.3791,103800.0
2006-07-21 10:45:00,4.14,4.14,4.13,4.13,150600.0,3.3791,3.3791,3.371,3.371,150600.0
2006-07-21 10:50:00,4.13,4.18,4.13,4.16,111600.0,3.371,3.4118,3.371,3.3954,111600.0
2006-07-21 10:55:00,4.16,4.16,4.13,4.13,105700.0,3.3954,3.3954,3.371,3.371,105700.0
2006-07-21 11:00:00,4.13,4.17,4.13,4.16,149400.0,3.371,3.4036,3.371,3.3954,149400.0
2006-07-21 11:05:00,4.16,4.16,4.14,4.14,74800.0,3.3954,3.3954,3.3791,3.3791,74800.0
2006-07-21 11:10:00,4.13,4.15,4.13,4.15,158700.0,3.371,3.3873,3.371,3.3873,158700.0
2006-07-21 11:15:00,4.15,4.16,4.15,4.15,38100.0,3.3873,3.3954,3.3873,3.3873,38100.0
2006-07-21 11:20:00,4.15,4.16,4.15,4.15,25800.0,3.3873,3.3954,3.3873,3.3873,25800.0
2006-07-21 11:25:00,4.16,4.16,4.14,4.15,48100.0,3.3954,3.3954,3.3791,3.3873,48100.0
2006-07-21 11:30:00,4.15,4.16,4.15,4.15,54200.0,3.3873,3.3954,3.3873,3.3873,54200.0
2006-07-21 11:35:00,4.15,4.16,4.15,4.16,167000.0,3.3873,3.3954,3.3873,3.3954,167000.0
2006-07-21 11:40:00,4.16,4.16,4.15,4.15,48500.0,3.3954,3.3954,3.3873,3.3873,48500.0
2006-07-21 11:45:00,4.15,4.16,4.15,4.16,59000.0,3.3873,3.3954,3.3873,3.3954,59000.0
2006-07-21 11:50:00,4.16,4.17,4.15,4.16,103000.0,3.3954,3.4036,3.3873,3.3954,103000.0
2006-07-21 11:55:00,4.16,4.17,4.15,4.17,126200.0,3.3954,3.4036,3.3873,3.4036,126200.0
2006-07-21 12:00:00,4.16,4.17,4.16,4.16,62500.0,3.3954,3.4036,3.3954,3.3954,62500.0
2006-07-21 12:05:00,4.16,4.17,4.14,4.15,233600.0,3.3954,3.4036,3.3791,3.3873,233600.0
2006-07-21 12:10:00,4.15,4.16,4.15,4.16,91300.0,3.3873,3.3954,3.3873,3.3954,91300.0
2006-07-21 12:15:00,4.15,4.16,4.14,4.15,75800.0,3.3873,3.3954,3.3791,3.3873,75800.0
2006-07-21 12:20:00,4.15,4.16,4.15,4.16,69800.0,3.3873,3.3954,3.3873,3.3954,69800.0
2006-07-21 12:25:00,4.15,4.16,4.15,4.15,106700.0,3.3873,3.3954,3.3873,3.3873,106700.0
2006-07-21 12:30:00,4.15,4.16,4.15,4.16,14200.0,3.3873,3.3954,3.3873,3.3954,14200.0
2006-07-21 12:35:00,4.15,4.16,4.13,4.13,291200.0,3.3873,3.3954,3.371,3.371,291200.0
2006-07-21 12:40:00,4.13,4.15,4.13,4.14,289400.0,3.371,3.3873,3.371,3.3791,289400.0
2006-07-21 12:45:00,4.14,4.15,4.12,4.13,276500.0,3.3791,3.3873,3.3628,3.371,276500.0
2006-07-21 12:50:00,4.13,4.14,4.12,4.13,160000.0,3.371,3.3791,3.3628,3.371,160000.0
2006-07-21 12:55:00,4.13,4.15,4.13,4.13,218100.0,3.371,3.3873,3.371,3.371,218100.0
2006-07-21 13:00:00,4.13,4.14,4.1,4.13,128200.0,3.371,3.3791,3.3465,3.371,128200.0
2006-07-21 13:05:00,4.13,4.14,4.08,4.09,130100.0,3.371,3.3791,3.3302,3.3383,130100.0
2006-07-21 13:10:00,4.08,4.1,4.07,4.08,159800.0,3.3302,3.3465,3.322,3.3302,159800.0
2006-07-21 13:15:00,4.08,4.08,4.05,4.06,231000.0,3.3302,3.3302,3.3057,3.3138,231000.0
2006-07-21 13:20:00,4.07,4.07,4.06,4.06,71700.0,3.322,3.322,3.3138,3.3138,71700.0
2006-07-21 13:25:00,4.06,4.07,4.06,4.06,67100.0,3.3138,3.322,3.3138,3.3138,67100.0
2006-07-21 13:30:00,4.06,4.07,4.06,4.06,61800.0,3.3138,3.322,3.3138,3.3138,61800.0
2006-07-21 13:35:00,4.06,4.07,4.06,4.06,35700.0,3.3138,3.322,3.3138,3.3138,35700.0
2006-07-21 13:40:00,4.06,4.07,4.06,4.06,179900.0,3.3138,3.322,3.3138,3.3138,179900.0
2006-07-21 13:45:00,4.06,4.08,4.06,4.08,97000.0,3.3138,3.3302,3.3138,3.3302,97000.0
2006-07-21 13:50:00,4.07,4.09,4.07,4.09,236500.0,3.322,3.3383,3.322,3.3383,236500.0
2006-07-21 13:55:00,4.09,4.14,4.08,4.09,457600.0,3.3383,3.3791,3.3302,3.3383,457600.0
2006-07-21 14:00:00,4.09,4.09,4.08,4.08,91600.0,3.3383,3.3383,3.3302,3.3302,91600.0
2006-07-21 14:05:00,4.08,4.08,4.07,4.07,59600.0,3.3302,3.3302,3.322,3.322,59600.0
2006-07-21 14:10:00,4.07,4.08,4.07,4.07,109900.0,3.322,3.3302,3.322,3.322,109900.0
2006-07-21 14:15:00,4.07,4.08,4.06,4.07,124500.0,3.322,3.3302,3.3138,3.322,124500.0
2006-07-21 14:20:00,4.07,4.08,4.06,4.06,52100.0,3.322,3.3302,3.3138,3.3138,52100.0
2006-07-21 14:25:00,4.06,4.07,4.06,4.06,70400.0,3.3138,3.322,3.3138,3.3138,70400.0
2006-07-21 14:30:00,4.06,4.08,4.06,4.08,173200.0,3.3138,3.3302,3.3138,3.3302,173200.0
2006-07-21 14:35:00,4.07,4.08,4.07,4.07,51500.0,3.322,3.3302,3.322,3.322,51500.0
2006-07-21 14:40:00,4.08,4.08,4.07,4.07,37600.0,3.3302,3.3302,3.322,3.322,37600.0
2006-07-21 14:45:00,4.07,4.08,4.07,4.07,54600.0,3.322,3.3302,3.322,3.322,54600.0
2006-07-21 14:50:00,4.07,4.08,4.07,4.07,74500.0,3.322,3.3302,3.322,3.322,74500.0
2006-07-21 14:55:00,4.07,4.08,4.07,4.07,32600.0,3.322,3.3302,3.322,3.322,32600.0
2006-07-21 15:00:00,4.08,4.08,4.06,4.06,109800.0,3.3302,3.3302,3.3138,3.3138,109800.0
2006-07-21 15:05:00,4.07,4.12,4.07,4.11,171100.0,3.322,3.3628,3.322,3.3546,171100.0
2006-07-21 15:10:00,4.11,4.11,4.07,4.09,87000.0,3.3546,3.3546,3.322,3.3383,87000.0
2006-07-21 15:15:00,4.09,4.11,4.09,4.09,151900.0,3.3383,3.3546,3.3383,3.3383,151900.0
2006-07-21 15:20:00,4.09,4.1,4.09,4.09,96300.0,3.3383,3.3465,3.3383,3.3383,96300.0
2006-07-21 15:25:00,4.1,4.1,4.09,4.09,66000.0,3.3465,3.3465,3.3383,3.3383,66000.0
2006-07-21 15:30:00,4.1,4.1,4.08,4.09,121700.0,3.3465,3.3465,3.3302,3.3383,121700.0
2006-07-21 15:35:00,4.08,4.09,4.08,4.08,42300.0,3.3302,3.3383,3.3302,3.3302,42300.0
2006-07-21 15:40:00,4.08,4.1,4.07,4.1,186700.0,3.3302,3.3465,3.322,3.3465,186700.0
2006-07-21 15:45:00,4.1,4.11,4.09,4.11,222900.0,3.3465,3.3546,3.3383,3.3546,222900.0
2006-07-21 15:50:00,4.1,4.11,4.1,4.11,62100.0,3.3465,3.3546,3.3465,3.3546,62100.0
2006-07-21 15:55:00,4.11,4.11,4.08,4.09,234800.0,3.3546,3.3546,3.3302,3.3383,234800.0
2006-07-24 09:30:00,4.15,4.2,4.14,4.19,71900.0,3.3873,3.4281,3.3791,3.4199,71900.0
2006-07-24 09:35:00,4.18,4.22,4.17,4.2,137100.0,3.4118,3.4444,3.4036,3.4281,137100.0
2006-07-24 09:40:00,4.2,4.2,4.18,4.19,50000.0,3.4281,3.4281,3.4118,3.4199,50000.0
2006-07-24 09:45:00,4.19,4.2,4.18,4.2,93300.0,3.4199,3.4281,3.4118,3.4281,93300.0
2006-07-24 09:50:00,4.2,4.2,4.19,4.19,100500.0,3.4281,3.4281,3.4199,3.4199,100500.0
2006-07-24 09:55:00,4.19,4.2,4.18,4.2,48500.0,3.4199,3.4281,3.4118,3.4281,48500.0
2006-07-24 10:00:00,4.2,4.2,4.15,4.19,99200.0,3.4281,3.4281,3.3873,3.4199,99200.0
2006-07-24 10:05:00,4.18,4.19,4.17,4.19,63500.0,3.4118,3.4199,3.4036,3.4199,63500.0
2006-07-24 10:10:00,4.18,4.19,4.18,4.18,58600.0,3.4118,3.4199,3.4118,3.4118,58600.0
2006-07-24 10:15:00,4.17,4.18,4.17,4.17,32100.0,3.4036,3.4118,3.4036,3.4036,32100.0
2006-07-24 10:20:00,4.17,4.19,4.17,4.18,97700.0,3.4036,3.4199,3.4036,3.4118,97700.0
2006-07-24 10:25:00,4.18,4.19,4.16,4.16,77100.0,3.4118,3.4199,3.3954,3.3954,77100.0
2006-07-24 10:30:00,4.15,4.17,4.15,4.15,138600.0,3.3873,3.4036,3.3873,3.3873,138600.0
2006-07-24 10:35:00,4.15,4.19,4.15,4.16,151300.0,3.3873,3.4199,3.3873,3.3954,151300.0
2006-07-24 10:40:00,4.15,4.16,4.15,4.16,43400.0,3.3873,3.3954,3.3873,3.3954,43400.0
2006-07-24 10:45:00,4.16,4.17,4.15,4.16,49600.0,3.3954,3.4036,3.3873,3.3954,49600.0
2006-07-24 10:50:00,4.15,4.18,4.15,4.16,78300.0,3.3873,3.4118,3.3873,3.3954,78300.0
2006-07-24 10:55:00,4.17,4.19,4.16,4.19,87900.0,3.4036,3.4199,3.3954,3.4199,87900.0
2006-07-24 11:00:00,4.19,4.19,4.18,4.19,86300.0,3.4199,3.4199,3.4118,3.4199,86300.0
2006-07-24 11:05:00,4.18,4.19,4.16,4.18,94100.0,3.4118,3.4199,3.3954,3.4118,94100.0
2006-07-24 11:10:00,4.17,4.19,4.17,4.19,251000.0,3.4036,3.4199,3.4036,3.4199,251000.0
2006-07-24 11:15:00,4.19,4.19,4.18,4.18,100200.0,3.4199,3.4199,3.4118,3.4118,100200.0
2006-07-24 11:20:00,4.18,4.19,4.18,4.18,67700.0,3.4118,3.4199,3.4118,3.4118,67700.0
2006-07-24 11:25:00,4.18,4.2,4.18,4.2,94200.0,3.4118,3.4281,3.4118,3.4281,94200.0
2006-07-24 11:30:00,4.2,4.21,4.2,4.21,32300.0,3.4281,3.4363,3.4281,3.4363,32300.0
2006-07-24 11:35:00,4.2,4.21,4.18,4.19,55900.0,3.4281,3.4363,3.4118,3.4199,55900.0
2006-07-24 11:40:00,4.18,4.19,4.18,4.18,8900.0,3.4118,3.4199,3.4118,3.4118,8900.0
2006-07-24 11:45:00,4.18,4.19,4.18,4.18,59400.0,3.4118,3.4199,3.4118,3.4118,59400.0
2006-07-24 11:50:00,4.18,4.18,4.17,4.17,18400.0,3.4118,3.4118,3.4036,3.4036,18400.0
2006-07-24 11:55:00,4.17,4.18,4.17,4.18,9800.0,3.4036,3.4118,3.4036,3.4118,9800.0
2006-07-24 12:00:00,4.17,4.18,4.15,4.15,41400.0,3.4036,3.4118,3.3873,3.3873,41400.0
2006-07-24 12:05:00,4.15,4.16,4.11,4.12,97100.0,3.3873,3.3954,3.3546,3.3628,97100.0
2006-07-24 12:10:00,4.12,4.13,4.11,4.12,89100.0,3.3628,3.371,3.3546,3.3628,89100.0
2006-07-24 12:15:00,4.11,4.11,4.1,4.11,38100.0,3.3546,3.3546,3.3465,3.3546,38100.0
2006-07-24 12:20:00,4.1,4.11,4.1,4.11,16200.0,3.3465,3.3546,3.3465,3.3546,16200.0
2006-07-24 12:25:00,4.1,4.11,4.1,4.1,90400.0,3.3465,3.3546,3.3465,3.3465,90400.0
2006-07-24 12:30:00,4.1,4.11,4.1,4.1,13200.0,3.3465,3.3546,3.3465,3.3465,13200.0
2006-07-24 12:35:00,4.1,4.11,4.1,4.11,27400.0,3.3465,3.3546,3.3465,3.3546,27400.0
2006-07-24 12:40:00,4.1,4.11,4.1,4.11,55100.0,3.3465,3.3546,3.3465,3.3546,55100.0
2006-07-24 12:45:00,4.11,4.11,4.1,4.1,44600.0,3.3546,3.3546,3.3465,3.3465,44600.0
2006-07-24 12:50:00,4.1,4.11,4.1,4.1,72300.0,3.3465,3.3546,3.3465,3.3465,72300.0
2006-07-24 12:55:00,4.1,4.11,4.05,4.06,139900.0,3.3465,3.3546,3.3057,3.3138,139900.0
2006-07-24 13:00:00,4.05,4.1,4.05,4.09,134500.0,3.3057,3.3465,3.3057,3.3383,134500.0
2006-07-24 13:05:00,4.09,4.09,4.07,4.07,29500.0,3.3383,3.3383,3.322,3.322,29500.0
2006-07-24 13:10:00,4.07,4.08,4.07,4.08,6700.0,3.322,3.3302,3.322,3.3302,6700.0
2006-07-24 13:15:00,4.07,4.07,4.06,4.07,28100.0,3.322,3.322,3.3138,3.322,28100.0
2006-07-24 13:20:00,4.07,4.07,4.06,4.07,24400.0,3.322,3.322,3.3138,3.322,24400.0
2006-07-24 13:25:00,4.07,4.07,4.06,4.07,58400.0,3.322,3.322,3.3138,3.322,58400.0
2006-07-24 13:30:00,4.07,4.08,4.03,4.07,196700.0,3.322,3.3302,3.2893,3.322,196700.0
2006-07-24 13:35:00,4.07,4.08,4.06,4.06,80100.0,3.322,3.3302,3.3138,3.3138,80100.0
2006-07-24 13:40:00,4.05,4.06,4.05,4.05,14500.0,3.3057,3.3138,3.3057,3.3057,14500.0
2006-07-24 13:45:00,4.05,4.06,4.05,4.05,16300.0,3.3057,3.3138,3.3057,3.3057,16300.0
2006-07-24 13:50:00,4.06,4.07,4.06,4.06,36000.0,3.3138,3.322,3.3138,3.3138,36000.0
2006-07-24 13:55:00,4.06,4.07,4.06,4.07,14200.0,3.3138,3.322,3.3138,3.322,14200.0
2006-07-24 14:00:00,4.07,4.07,4.06,4.07,9500.0,3.322,3.322,3.3138,3.322,9500.0
2006-07-24 14:05:00,4.06,4.07,4.06,4.07,8900.0,3.3138,3.322,3.3138,3.322,8900.0
2006-07-24 14:10:00,4.07,4.07,4.06,4.07,31100.0,3.322,3.322,3.3138,3.322,31100.0
2006-07-24 14:15:00,4.06,4.07,4.06,4.07,19600.0,3.3138,3.322,3.3138,3.322,19600.0
2006-07-24 14:20:00,4.06,4.07,4.06,4.07,14500.0,3.3138,3.322,3.3138,3.322,14500.0
2006-07-24 14:25:00,4.06,4.07,4.06,4.07,38700.0,3.3138,3.322,3.3138,3.322,38700.0
2006-07-24 14:30:00,4.06,4.07,4.05,4.06,97500.0,3.3138,3.322,3.3057,3.3138,97500.0
2006-07-24 14:35:00,4.05,4.07,4.05,4.06,54800.0,3.3057,3.322,3.3057,3.3138,54800.0
2006-07-24 14:40:00,4.06,4.07,4.06,4.06,26400.0,3.3138,3.322,3.3138,3.3138,26400.0
2006-07-24 14:45:00,4.07,4.07,4.06,4.07,12300.0,3.322,3.322,3.3138,3.322,12300.0
2006-07-24 14:50:00,4.07,4.07,4.06,4.07,6200.0,3.322,3.322,3.3138,3.322,6200.0
2006-07-24 14:55:00,4.07,4.07,4.05,4.05,64000.0,3.322,3.322,3.3057,3.3057,64000.0
2006-07-24 15:00:00,4.05,4.05,4.04,4.05,34300.0,3.3057,3.3057,3.2975,3.3057,34300.0
2006-07-24 15:05:00,4.04,4.04,4.03,4.04,202500.0,3.2975,3.2975,3.2893,3.2975,202500.0
2006-07-24 15:10:00,4.03,4.05,4.03,4.05,225400.0,3.2893,3.3057,3.2893,3.3057,225400.0
2006-07-24 15:15:00,4.04,4.05,4.03,4.04,132400.0,3.2975,3.3057,3.2893,3.2975,132400.0
2006-07-24 15:20:00,4.03,4.04,4.03,4.03,104300.0,3.2893,3.2975,3.2893,3.2893,104300.0
2006-07-24 15:25:00,4.03,4.04,4.03,4.04,109400.0,3.2893,3.2975,3.2893,3.2975,109400.0
2006-07-24 15:30:00,4.03,4.06,4.03,4.05,166100.0,3.2893,3.3138,3.2893,3.3057,166100.0
2006-07-24 15:35:00,4.05,4.06,4.05,4.06,70100.0,3.3057,3.3138,3.3057,3.3138,70100.0
2006-07-24 15:40:00,4.05,4.06,4.05,4.06,89500.0,3.3057,3.3138,3.3057,3.3138,89500.0
2006-07-24 15:45:00,4.05,4.06,4.05,4.06,74200.0,3.3057,3.3138,3.3057,3.3138,74200.0
2006-07-24 15:50:00,4.05,4.06,4.05,4.06,171600.0,3.3057,3.3138,3.3057,3.3138,171600.0
2006-07-24 15:55:00,4.05,4.07,4.05,4.07,316800.0,3.3057,3.322,3.3057,3.322,316800.0
2006-07-25 09:30:00,4.18,4.25,4.15,4.24,213800.0,3.4118,3.4689,3.3873,3.4607,213800.0
2006-07-25 09:35:00,4.23,4.24,4.18,4.2,98600.0,3.4526,3.4607,3.4118,3.4281,98600.0
2006-07-25 09:40:00,4.2,4.22,4.18,4.2,112300.0,3.4281,3.4444,3.4118,3.4281,112300.0
2006-07-25 09:45:00,4.2,4.21,4.19,4.2,36700.0,3.4281,3.4363,3.4199,3.4281,36700.0
2006-07-25 09:50:00,4.19,4.21,4.19,4.21,54500.0,3.4199,3.4363,3.4199,3.4363,54500.0
2006-07-25 09:55:00,4.21,4.28,4.2,4.27,110700.0,3.4363,3.4934,3.4281,3.4852,110700.0
2006-07-25 10:00:00,4.26,4.27,4.25,4.26,88500.0,3.4771,3.4852,3.4689,3.4771,88500.0
2006-07-25 10:05:00,4.25,4.26,4.24,4.25,80700.0,3.4689,3.4771,3.4607,3.4689,80700.0
2006-07-25 10:10:00,4.26,4.27,4.25,4.26,43600.0,3.4771,3.4852,3.4689,3.4771,43600.0
2006-07-25 10:15:00,4.26,4.27,4.24,4.25,73400.0,3.4771,3.4852,3.4607,3.4689,73400.0
2006-07-25 10:20:00,4.25,4.26,4.25,4.25,59400.0,3.4689,3.4771,3.4689,3.4689,59400.0
2006-07-25 10:25:00,4.25,4.25,4.19,4.24,55200.0,3.4689,3.4689,3.4199,3.4607,55200.0
2006-07-25 10:30:00,4.24,4.24,4.17,4.22,110100.0,3.4607,3.4607,3.4036,3.4444,110100.0
2006-07-25 10:35:00,4.21,4.22,4.19,4.19,52900.0,3.4363,3.4444,3.4199,3.4199,52900.0
2006-07-25 10:40:00,4.19,4.2,4.16,4.17,99700.0,3.4199,3.4281,3.3954,3.4036,99700.0
2006-07-25 10:45:00,4.17,4.18,4.17,4.18,42200.0,3.4036,3.4118,3.4036,3.4118,42200.0
2006-07-25 10:50:00,4.17,4.18,4.17,4.17,39800.0,3.4036,3.4118,3.4036,3.4036,39800.0
2006-07-25 10:55:00,4.18,4.18,4.16,4.17,27400.0,3.4118,3.4118,3.3954,3.4036,27400.0
2006-07-25 11:00:00,4.17,4.21,4.16,4.21,158300.0,3.4036,3.4363,3.3954,3.4363,158300.0
2006-07-25 11:05:00,4.21,4.25,4.2,4.24,28600.0,3.4363,3.4689,3.4281,3.4607,28600.0
2006-07-25 11:10:00,4.24,4.25,4.2,4.2,55200.0,3.4607,3.4689,3.4281,3.4281,55200.0
2006-07-25 11:15:00,4.2,4.2,4.18,4.18,20600.0,3.4281,3.4281,3.4118,3.4118,20600.0
2006-07-25 11:20:00,4.18,4.19,4.17,4.18,39300.0,3.4118,3.4199,3.4036,3.4118,39300.0
2006-07-25 11:25:00,4.18,4.18,4.17,4.17,27000.0,3.4118,3.4118,3.4036,3.4036,27000.0
2006-07-25 11:30:00,4.17,4.18,4.16,4.18,71700.0,3.4036,3.4118,3.3954,3.4118,71700.0
2006-07-25 11:35:00,4.17,4.18,4.16,4.16,31500.0,3.4036,3.4118,3.3954,3.3954,31500.0
2006-07-25 11:40:00,4.17,4.17,4.16,4.17,91300.0,3.4036,3.4036,3.3954,3.4036,91300.0
2006-07-25 11:45:00,4.17,4.18,4.16,4.16,32900.0,3.4036,3.4118,3.3954,3.3954,32900.0
2006-07-25 11:50:00,4.17,4.17,4.16,4.16,27400.0,3.4036,3.4036,3.3954,3.3954,27400.0
2006-07-25 11:55:00,4.16,4.16,4.15,4.16,12800.0,3.3954,3.3954,3.3873,3.3954,12800.0
2006-07-25 12:00:00,4.15,4.16,4.15,4.15,22600.0,3.3873,3.3954,3.3873,3.3873,22600.0
2006-07-25 12:05:00,4.15,4.16,4.15,4.15,31200.0,3.3873,3.3954,3.3873,3.3873,31200.0
2006-07-25 12:10:00,4.15,4.15,4.15,4.15,23300.0,3.3873,3.3873,3.3873,3.3873,23300.0
2006-07-25 12:15:00,4.16,4.16,4.15,4.15,20100.0,3.3954,3.3954,3.3873,3.3873,20100.0
2006-07-25 12:20:00,4.15,4.17,4.14,4.17,65500.0,3.3873,3.4036,3.3791,3.4036,65500.0
2006-07-25 12:25:00,4.17,4.17,4.16,4.16,6100.0,3.4036,3.4036,3.3954,3.3954,6100.0
2006-07-25 12:30:00,4.17,4.17,4.15,4.16,59700.0,3.4036,3.4036,3.3873,3.3954,59700.0
2006-07-25 12:35:00,4.17,4.17,4.16,4.16,7700.0,3.4036,3.4036,3.3954,3.3954,7700.0
2006-07-25 12:40:00,4.16,4.19,4.16,4.19,67700.0,3.3954,3.4199,3.3954,3.4199,67700.0
2006-07-25 12:45:00,4.19,4.19,4.17,4.19,57700.0,3.4199,3.4199,3.4036,3.4199,57700.0
2006-07-25 12:50:00,4.18,4.18,4.17,4.17,11700.0,3.4118,3.4118,3.4036,3.4036,11700.0
2006-07-25 12:55:00,4.17,4.18,4.17,4.17,30600.0,3.4036,3.4118,3.4036,3.4036,30600.0
2006-07-25 13:00:00,4.17,4.17,4.16,4.17,18700.0,3.4036,3.4036,3.3954,3.4036,18700.0
2006-07-25 13:05:00,4.16,4.17,4.15,4.15,19200.0,3.3954,3.4036,3.3873,3.3873,19200.0
2006-07-25 13:10:00,4.15,4.16,4.15,4.16,18600.0,3.3873,3.3954,3.3873,3.3954,18600.0
2006-07-25 13:15:00,4.15,4.16,4.15,4.15,12100.0,3.3873,3.3954,3.3873,3.3873,12100.0
2006-07-25 13:20:00,4.15,4.16,4.15,4.16,31300.0,3.3873,3.3954,3.3873,3.3954,31300.0
2006-07-25 13:25:00,4.15,4.16,4.15,4.15,11400.0,3.3873,3.3954,3.3873,3.3873,11400.0
2006-07-25 13:30:00,4.15,4.16,4.15,4.15,28900.0,3.3873,3.3954,3.3873,3.3873,28900.0
2006-07-25 13:35:00,4.15,4.15,4.14,4.14,56100.0,3.3873,3.3873,3.3791,3.3791,56100.0
2006-07-25 13:40:00,4.14,4.14,4.12,4.12,96900.0,3.3791,3.3791,3.3628,3.3628,96900.0
2006-07-25 13:45:00,4.12,4.12,4.11,4.11,31700.0,3.3628,3.3628,3.3546,3.3546,31700.0
2006-07-25 13:50:00,4.11,4.12,4.1,4.11,44600.0,3.3546,3.3628,3.3465,3.3546,44600.0
2006-07-25 13:55:00,4.11,4.12,4.11,4.11,20300.0,3.3546,3.3628,3.3546,3.3546,20300.0
2006-07-25 14:00:00,4.1,4.11,4.09,4.1,52300.0,3.3465,3.3546,3.3383,3.3465,52300.0
2006-07-25 14:05:00,4.1,4.11,4.1,4.11,25200.0,3.3465,3.3546,3.3465,3.3546,25200.0
2006-07-25 14:10:00,4.11,4.12,4.11,4.11,37500.0,3.3546,3.3628,3.3546,3.3546,37500.0
2006-07-25 14:15:00,4.11,4.12,4.11,4.12,64000.0,3.3546,3.3628,3.3546,3.3628,64000.0
2006-07-25 14:20:00,4.11,4.12,4.11,4.11,42600.0,3.3546,3.3628,3.3546,3.3546,42600.0
2006-07-25 14:25:00,4.1,4.11,4.1,4.1,15500.0,3.3465,3.3546,3.3465,3.3465,15500.0
2006-07-25 14:30:00,4.1,4.11,4.1,4.1,34100.0,3.3465,3.3546,3.3465,3.3465,34100.0
2006-07-25 14:35:00,4.1,4.11,4.1,4.1,36600.0,3.3465,3.3546,3.3465,3.3465,36600.0
2006-07-25 14:40:00,4.1,4.11,4.1,4.1,36600.0,3.3465,3.3546,3.3465,3.3465,36600.0
2006-07-25 14:45:00,4.1,4.11,4.1,4.1,62100.0,3.3465,3.3546,3.3465,3.3465,62100.0
2006-07-25 14:50:00,4.09,4.11,4.09,4.11,55800.0,3.3383,3.3546,3.3383,3.3546,55800.0
2006-07-25 14:55:00,4.1,4.11,4.1,4.11,38100.0,3.3465,3.3546,3.3465,3.3546,38100.0
2006-07-25 15:00:00,4.11,4.14,4.1,4.13,112000.0,3.3546,3.3791,3.3465,3.371,112000.0
2006-07-25 15:05:00,4.13,4.15,4.11,4.14,138500.0,3.371,3.3873,3.3546,3.3791,138500.0
2006-07-25 15:10:00,4.15,4.15,4.13,4.14,26200.0,3.3873,3.3873,3.371,3.3791,26200.0
2006-07-25 15:15:00,4.14,4.16,4.13,4.15,83200.0,3.3791,3.3954,3.371,3.3873,83200.0
2006-07-25 15:20:00,4.15,4.16,4.15,4.16,114900.0,3.3873,3.3954,3.3873,3.3954,114900.0
2006-07-25 15:25:00,4.15,4.16,4.15,4.16,58100.0,3.3873,3.3954,3.3873,3.3954,58100.0
2006-07-25 15:30:00,4.16,4.2,4.16,4.18,181500.0,3.3954,3.4281,3.3954,3.4118,181500.0
2006-07-25 15:35:00,4.18,4.19,4.18,4.19,50100.0,3.4118,3.4199,3.4118,3.4199,50100.0
2006-07-25 15:40:00,4.19,4.19,4.18,4.18,61800.0,3.4199,3.4199,3.4118,3.4118,61800.0
2006-07-25 15:45:00,4.19,4.19,4.15,4.16,167300.0,3.4199,3.4199,3.3873,3.3954,167300.0
2006-07-25 15:50:00,4.17,4.17,4.16,4.17,76000.0,3.4036,3.4036,3.3954,3.4036,76000.0
2006-07-25 15:55:00,4.16,4.19,4.16,4.19,193000.0,3.3954,3.4199,3.3954,3.4199,193000.0
2006-07-26 09:30:00,4.16,4.17,4.14,4.14,63600.0,3.3954,3.4036,3.3791,3.3791,63600.0
2006-07-26 09:35:00,4.15,4.21,4.15,4.18,59500.0,3.3873,3.4363,3.3873,3.4118,59500.0
2006-07-26 09:40:00,4.18,4.22,4.18,4.22,45300.0,3.4118,3.4444,3.4118,3.4444,45300.0
2006-07-26 09:45:00,4.22,4.24,4.2,4.24,80900.0,3.4444,3.4607,3.4281,3.4607,80900.0
2006-07-26 09:50:00,4.24,4.34,4.24,4.33,228000.0,3.4607,3.5424,3.4607,3.5342,228000.0
2006-07-26 09:55:00,4.33,4.43,4.29,4.38,203800.0,3.5342,3.6158,3.5016,3.575,203800.0
2006-07-26 10:00:00,4.39,4.45,4.38,4.38,138300.0,3.5832,3.6322,3.575,3.575,138300.0
2006-07-26 10:05:00,4.38,4.38,4.27,4.36,194800.0,3.575,3.575,3.4852,3.5587,194800.0
2006-07-26 10:10:00,4.35,4.39,4.35,4.37,82400.0,3.5505,3.5832,3.5505,3.5669,82400.0
2006-07-26 10:15:00,4.37,4.39,4.31,4.32,121800.0,3.5669,3.5832,3.5179,3.526,121800.0
2006-07-26 10:20:00,4.32,4.32,4.28,4.32,118500.0,3.526,3.526,3.4934,3.526,118500.0
2006-07-26 10:25:00,4.31,4.35,4.31,4.34,51300.0,3.5179,3.5505,3.5179,3.5424,51300.0
2006-07-26 10:30:00,4.35,4.35,4.32,4.33,136500.0,3.5505,3.5505,3.526,3.5342,136500.0
2006-07-26 10:35:00,4.33,4.34,4.33,4.33,51500.0,3.5342,3.5424,3.5342,3.5342,51500.0
2006-07-26 10:40:00,4.33,4.35,4.33,4.35,73600.0,3.5342,3.5505,3.5342,3.5505,73600.0
2006-07-26 10:45:00,4.35,4.35,4.3,4.3,145800.0,3.5505,3.5505,3.5097,3.5097,145800.0
2006-07-26 10:50:00,4.3,4.3,4.29,4.29,60800.0,3.5097,3.5097,3.5016,3.5016,60800.0
2006-07-26 10:55:00,4.29,4.31,4.29,4.31,56000.0,3.5016,3.5179,3.5016,3.5179,56000.0
2006-07-26 11:00:00,4.31,4.31,4.3,4.31,21000.0,3.5179,3.5179,3.5097,3.5179,21000.0
2006-07-26 11:05:00,4.3,4.32,4.3,4.31,44800.0,3.5097,3.526,3.5097,3.5179,44800.0
2006-07-26 11:10:00,4.31,4.32,4.31,4.31,33100.0,3.5179,3.526,3.5179,3.5179,33100.0
2006-07-26 11:15:00,4.31,4.32,4.31,4.31,42100.0,3.5179,3.526,3.5179,3.5179,42100.0
2006-07-26 11:20:00,4.31,4.32,4.31,4.32,10600.0,3.5179,3.526,3.5179,3.526,10600.0
2006-07-26 11:25:00,4.32,4.32,4.3,4.3,29700.0,3.526,3.526,3.5097,3.5097,29700.0
2006-07-26 11:30:00,4.31,4.31,4.3,4.3,21900.0,3.5179,3.5179,3.5097,3.5097,21900.0
2006-07-26 11:35:00,4.3,4.31,4.3,4.3,40200.0,3.5097,3.5179,3.5097,3.5097,40200.0
2006-07-26 11:40:00,4.3,4.31,4.3,4.3,39200.0,3.5097,3.5179,3.5097,3.5097,39200.0
2006-07-26 11:45:00,4.3,4.31,4.3,4.3,32200.0,3.5097,3.5179,3.5097,3.5097,32200.0
2006-07-26 11:50:00,4.3,4.31,4.3,4.31,6300.0,3.5097,3.5179,3.5097,3.5179,6300.0
2006-07-26 11:55:00,4.3,4.31,4.3,4.31,36700.0,3.5097,3.5179,3.5097,3.5179,36700.0
2006-07-26 12:00:00,4.31,4.34,4.3,4.34,165800.0,3.5179,3.5424,3.5097,3.5424,165800.0
2006-07-26 12:05:00,4.33,4.4,4.33,4.4,161600.0,3.5342,3.5913,3.5342,3.5913,161600.0
2006-07-26 12:10:00,4.4,4.4,4.37,4.39,62400.0,3.5913,3.5913,3.5669,3.5832,62400.0
2006-07-26 12:15:00,4.39,4.4,4.36,4.36,143800.0,3.5832,3.5913,3.5587,3.5587,143800.0
2006-07-26 12:20:00,4.36,4.36,4.35,4.35,22100.0,3.5587,3.5587,3.5505,3.5505,22100.0
2006-07-26 12:25:00,4.35,4.36,4.35,4.35,24900.0,3.5505,3.5587,3.5505,3.5505,24900.0
2006-07-26 12:30:00,4.36,4.37,4.35,4.36,25800.0,3.5587,3.5669,3.5505,3.5587,25800.0
2006-07-26 12:35:00,4.36,4.37,4.35,4.35,23000.0,3.5587,3.5669,3.5505,3.5505,23000.0
2006-07-26 12:40:00,4.35,4.36,4.35,4.35,21900.0,3.5505,3.5587,3.5505,3.5505,21900.0
2006-07-26 12:45:00,4.35,4.35,4.34,4.34,28000.0,3.5505,3.5505,3.5424,3.5424,28000.0
2006-07-26 12:50:00,4.35,4.37,4.35,4.36,83600.0,3.5505,3.5669,3.5505,3.5587,83600.0
2006-07-26 12:55:00,4.36,4.38,4.36,4.37,102700.0,3.5587,3.575,3.5587,3.5669,102700.0
2006-07-26 13:00:00,4.37,4.38,4.37,4.38,49100.0,3.5669,3.575,3.5669,3.575,49100.0
2006-07-26 13:05:00,4.37,4.38,4.37,4.37,8400.0,3.5669,3.575,3.5669,3.5669,8400.0
2006-07-26 13:10:00,4.37,4.38,4.37,4.37,8200.0,3.5669,3.575,3.5669,3.5669,8200.0
2006-07-26 13:15:00,4.38,4.38,4.37,4.38,22500.0,3.575,3.575,3.5669,3.575,22500.0
2006-07-26 13:20:00,4.37,4.38,4.37,4.38,7400.0,3.5669,3.575,3.5669,3.575,7400.0
2006-07-26 13:25:00,4.38,4.38,4.37,4.38,5900.0,3.575,3.575,3.5669,3.575,5900.0
2006-07-26 13:30:00,4.38,4.38,4.37,4.37,44400.0,3.575,3.575,3.5669,3.5669,44400.0
2006-07-26 13:35:00,4.37,4.38,4.37,4.37,13600.0,3.5669,3.575,3.5669,3.5669,13600.0
2006-07-26 13:40:00,4.38,4.39,4.37,4.38,15400.0,3.575,3.5832,3.5669,3.575,15400.0
2006-07-26 13:45:00,4.38,4.41,4.37,4.41,103500.0,3.575,3.5995,3.5669,3.5995,103500.0
2006-07-26 13:50:00,4.41,4.42,4.39,4.39,55900.0,3.5995,3.6077,3.5832,3.5832,55900.0
2006-07-26 13:55:00,4.39,4.4,4.38,4.39,45000.0,3.5832,3.5913,3.575,3.5832,45000.0
2006-07-26 14:00:00,4.4,4.43,4.39,4.39,76100.0,3.5913,3.6158,3.5832,3.5832,76100.0
2006-07-26 14:05:00,4.4,4.41,4.39,4.4,118600.0,3.5913,3.5995,3.5832,3.5913,118600.0
2006-07-26 14:10:00,4.4,4.41,4.4,4.4,42200.0,3.5913,3.5995,3.5913,3.5913,42200.0
2006-07-26 14:15:00,4.4,4.42,4.4,4.4,38400.0,3.5913,3.6077,3.5913,3.5913,38400.0
2006-07-26 14:20:00,4.4,4.41,4.4,4.41,32100.0,3.5913,3.5995,3.5913,3.5995,32100.0
2006-07-26 14:25:00,4.41,4.41,4.4,4.4,29200.0,3.5995,3.5995,3.5913,3.5913,29200.0
2006-07-26 14:30:00,4.41,4.42,4.4,4.42,71800.0,3.5995,3.6077,3.5913,3.6077,71800.0
2006-07-26 14:35:00,4.42,4.42,4.41,4.42,8300.0,3.6077,3.6077,3.5995,3.6077,8300.0
2006-07-26 14:40:00,4.41,4.42,4.4,4.42,136700.0,3.5995,3.6077,3.5913,3.6077,136700.0
2006-07-26 14:45:00,4.42,4.42,4.39,4.39,15600.0,3.6077,3.6077,3.5832,3.5832,15600.0
2006-07-26 14:50:00,4.39,4.42,4.39,4.41,32900.0,3.5832,3.6077,3.5832,3.5995,32900.0
2006-07-26 14:55:00,4.41,4.43,4.41,4.43,47600.0,3.5995,3.6158,3.5995,3.6158,47600.0
2006-07-26 15:00:00,4.42,4.44,4.42,4.44,96600.0,3.6077,3.624,3.6077,3.624,96600.0
2006-07-26 15:05:00,4.44,4.45,4.43,4.44,124000.0,3.624,3.6322,3.6158,3.624,124000.0
2006-07-26 15:10:00,4.44,4.44,4.43,4.44,90300.0,3.624,3.624,3.6158,3.624,90300.0
2006-07-26 15:15:00,4.43,4.44,4.43,4.43,63700.0,3.6158,3.624,3.6158,3.6158,63700.0
2006-07-26 15:20:00,4.43,4.44,4.43,4.43,10300.0,3.6158,3.624,3.6158,3.6158,10300.0
2006-07-26 15:25:00,4.43,4.44,4.43,4.44,50200.0,3.6158,3.624,3.6158,3.624,50200.0
2006-07-26 15:30:00,4.44,4.45,4.43,4.43,218300.0,3.624,3.6322,3.6158,3.6158,218300.0
2006-07-26 15:35:00,4.43,4.44,4.42,4.43,34800.0,3.6158,3.624,3.6077,3.6158,34800.0
2006-07-26 15:40:00,4.42,4.43,4.4,4.4,108600.0,3.6077,3.6158,3.5913,3.5913,108600.0
2006-07-26 15:45:00,4.4,4.43,4.4,4.43,122200.0,3.5913,3.6158,3.5913,3.6158,122200.0
2006-07-26 15:50:00,4.43,4.44,4.42,4.42,169900.0,3.6158,3.624,3.6077,3.6077,169900.0
2006-07-26 15:55:00,4.42,4.42,4.4,4.41,57700.0,3.6077,3.6077,3.5913,3.5995,57700.0
2006-07-27 09:30:00,4.45,4.45,4.43,4.45,80100.0,3.6322,3.6322,3.6158,3.6322,80100.0
2006-07-27 09:35:00,4.45,4.45,4.43,4.45,46000.0,3.6322,3.6322,3.6158,3.6322,46000.0
2006-07-27 09:40:00,4.44,4.46,4.44,4.45,129600.0,3.624,3.6403,3.624,3.6322,129600.0
2006-07-27 09:45:00,4.46,4.47,4.43,4.45,170800.0,3.6403,3.6485,3.6158,3.6322,170800.0
2006-07-27 09:50:00,4.45,4.45,4.44,4.44,63100.0,3.6322,3.6322,3.624,3.624,63100.0
2006-07-27 09:55:00,4.44,4.44,4.4,4.4,84900.0,3.624,3.624,3.5913,3.5913,84900.0
2006-07-27 10:00:00,4.4,4.4,4.39,4.4,38700.0,3.5913,3.5913,3.5832,3.5913,38700.0
2006-07-27 10:05:00,4.4,4.4,4.38,4.38,21000.0,3.5913,3.5913,3.575,3.575,21000.0
2006-07-27 10:10:00,4.38,4.39,4.35,4.37,39500.0,3.575,3.5832,3.5505,3.5669,39500.0
2006-07-27 10:15:00,4.36,4.4,4.36,4.4,91000.0,3.5587,3.5913,3.5587,3.5913,91000.0
2006-07-27 10:20:00,4.4,4.4,4.39,4.39,29600.0,3.5913,3.5913,3.5832,3.5832,29600.0
2006-07-27 10:25:00,4.4,4.4,4.39,4.39,18900.0,3.5913,3.5913,3.5832,3.5832,18900.0
2006-07-27 10:30:00,4.39,4.43,4.39,4.39,155400.0,3.5832,3.6158,3.5832,3.5832,155400.0
2006-07-27 10:35:00,4.39,4.4,4.38,4.39,41300.0,3.5832,3.5913,3.575,3.5832,41300.0
2006-07-27 10:40:00,4.39,4.39,4.38,4.38,39800.0,3.5832,3.5832,3.575,3.575,39800.0
2006-07-27 10:45:00,4.37,4.37,4.36,4.36,40400.0,3.5669,3.5669,3.5587,3.5587,40400.0
2006-07-27 10:50:00,4.36,4.36,4.35,4.36,40000.0,3.5587,3.5587,3.5505,3.5587,40000.0
2006-07-27 10:55:00,4.35,4.36,4.35,4.36,13600.0,3.5505,3.5587,3.5505,3.5587,13600.0
2006-07-27 11:00:00,4.35,4.37,4.35,4.36,33200.0,3.5505,3.5669,3.5505,3.5587,33200.0
2006-07-27 11:05:00,4.36,4.36,4.35,4.36,52700.0,3.5587,3.5587,3.5505,3.5587,52700.0
2006-07-27 11:10:00,4.37,4.38,4.37,4.37,7300.0,3.5669,3.575,3.5669,3.5669,7300.0
2006-07-27 11:15:00,4.38,4.38,4.37,4.37,3100.0,3.575,3.575,3.5669,3.5669,3100.0
2006-07-27 11:20:00,4.37,4.38,4.37,4.38,6400.0,3.5669,3.575,3.5669,3.575,6400.0
2006-07-27 11:25:00,4.37,4.4,4.37,4.39,64900.0,3.5669,3.5913,3.5669,3.5832,64900.0
2006-07-27 11:30:00,4.4,4.4,4.39,4.4,33000.0,3.5913,3.5913,3.5832,3.5913,33000.0
2006-07-27 11:35:00,4.39,4.4,4.39,4.39,5500.0,3.5832,3.5913,3.5832,3.5832,5500.0
2006-07-27 11:40:00,4.4,4.4,4.38,4.38,14900.0,3.5913,3.5913,3.575,3.575,14900.0
2006-07-27 11:45:00,4.38,4.39,4.38,4.39,5300.0,3.575,3.5832,3.575,3.5832,5300.0
2006-07-27 11:50:00,4.39,4.39,4.38,4.38,4400.0,3.5832,3.5832,3.575,3.575,4400.0
2006-07-27 11:55:00,4.38,4.39,4.38,4.39,6000.0,3.575,3.5832,3.575,3.5832,6000.0
2006-07-27 12:00:00,4.38,4.4,4.38,4.39,31300.0,3.575,3.5913,3.575,3.5832,31300.0
2006-07-27 12:05:00,4.4,4.4,4.39,4.4,7100.0,3.5913,3.5913,3.5832,3.5913,7100.0
2006-07-27 12:10:00,4.4,4.4,4.39,4.39,6100.0,3.5913,3.5913,3.5832,3.5832,6100.0
2006-07-27 12:15:00,4.39,4.4,4.39,4.39,3000.0,3.5832,3.5913,3.5832,3.5832,3000.0
2006-07-27 12:20:00,4.4,4.4,4.39,4.4,2100.0,3.5913,3.5913,3.5832,3.5913,2100.0
2006-07-27 12:25:00,4.39,4.4,4.39,4.39,11200.0,3.5832,3.5913,3.5832,3.5832,11200.0
2006-07-27 12:30:00,4.39,4.4,4.39,4.39,3600.0,3.5832,3.5913,3.5832,3.5832,3600.0
2006-07-27 12:35:00,4.39,4.4,4.39,4.4,5700.0,3.5832,3.5913,3.5832,3.5913,5700.0
2006-07-27 12:40:00,4.39,4.39,4.38,4.38,4900.0,3.5832,3.5832,3.575,3.575,4900.0
2006-07-27 12:45:00,4.39,4.39,4.38,4.38,9600.0,3.5832,3.5832,3.575,3.575,9600.0
2006-07-27 12:50:00,4.39,4.39,4.38,4.38,1000.0,3.5832,3.5832,3.575,3.575,1000.0
2006-07-27 12:55:00,4.38,4.39,4.38,4.38,4400.0,3.575,3.5832,3.575,3.575,4400.0
2006-07-27 13:00:00,4.38,4.39,4.38,4.39,6300.0,3.575,3.5832,3.575,3.5832,6300.0
2006-07-27 13:05:00,4.38,4.4,4.38,4.4,45300.0,3.575,3.5913,3.575,3.5913,45300.0
2006-07-27 13:10:00,4.39,4.4,4.39,4.39,5100.0,3.5832,3.5913,3.5832,3.5832,5100.0
2006-07-27 13:15:00,4.39,4.39,4.38,4.38,56900.0,3.5832,3.5832,3.575,3.575,56900.0
2006-07-27 13:20:00,4.38,4.39,4.37,4.38,24000.0,3.575,3.5832,3.5669,3.575,24000.0
2006-07-27 13:25:00,4.38,4.39,4.38,4.38,7000.0,3.575,3.5832,3.575,3.575,7000.0
2006-07-27 13:30:00,4.38,4.38,4.28,4.29,98900.0,3.575,3.575,3.4934,3.5016,98900.0
2006-07-27 13:35:00,4.28,4.3,4.25,4.27,121500.0,3.4934,3.5097,3.4689,3.4852,121500.0
2006-07-27 13:40:00,4.27,4.27,4.25,4.27,46800.0,3.4852,3.4852,3.4689,3.4852,46800.0
2006-07-27 13:45:00,4.26,4.28,4.26,4.28,31600.0,3.4771,3.4934,3.4771,3.4934,31600.0
2006-07-27 13:50:00,4.28,4.3,4.28,4.29,61000.0,3.4934,3.5097,3.4934,3.5016,61000.0
2006-07-27 13:55:00,4.29,4.3,4.28,4.29,31700.0,3.5016,3.5097,3.4934,3.5016,31700.0
2006-07-27 14:00:00,4.29,4.29,4.27,4.28,28200.0,3.5016,3.5016,3.4852,3.4934,28200.0
2006-07-27 14:05:00,4.27,4.3,4.26,4.29,28300.0,3.4852,3.5097,3.4771,3.5016,28300.0
2006-07-27 14:10:00,4.28,4.28,4.27,4.28,6000.0,3.4934,3.4934,3.4852,3.4934,6000.0
2006-07-27 14:15:00,4.27,4.28,4.24,4.28,145600.0,3.4852,3.4934,3.4607,3.4934,145600.0
2006-07-27 14:20:00,4.27,4.28,4.27,4.28,11400.0,3.4852,3.4934,3.4852,3.4934,11400.0
2006-07-27 14:25:00,4.27,4.32,4.27,4.32,56400.0,3.4852,3.526,3.4852,3.526,56400.0
2006-07-27 14:30:00,4.31,4.32,4.29,4.29,30800.0,3.5179,3.526,3.5016,3.5016,30800.0
2006-07-27 14:35:00,4.29,4.29,4.28,4.29,4800.0,3.5016,3.5016,3.4934,3.5016,4800.0
2006-07-27 14:40:00,4.29,4.29,4.28,4.29,47600.0,3.5016,3.5016,3.4934,3.5016,47600.0
2006-07-27 14:45:00,4.29,4.29,4.25,4.25,35900.0,3.5016,3.5016,3.4689,3.4689,35900.0
2006-07-27 14:50:00,4.25,4.27,4.25,4.27,20500.0,3.4689,3.4852,3.4689,3.4852,20500.0
2006-07-27 14:55:00,4.26,4.27,4.25,4.27,10900.0,3.4771,3.4852,3.4689,3.4852,10900.0
2006-07-27 15:00:00,4.27,4.27,4.26,4.26,15100.0,3.4852,3.4852,3.4771,3.4771,15100.0
2006-07-27 15:05:00,4.26,4.27,4.26,4.27,17600.0,3.4771,3.4852,3.4771,3.4852,17600.0
2006-07-27 15:10:00,4.27,4.27,4.25,4.27,7500.0,3.4852,3.4852,3.4689,3.4852,7500.0
2006-07-27 15:15:00,4.27,4.27,4.25,4.26,13900.0,3.4852,3.4852,3.4689,3.4771,13900.0
2006-07-27 15:20:00,4.27,4.29,4.27,4.27,79800.0,3.4852,3.5016,3.4852,3.4852,79800.0
2006-07-27 15:25:00,4.28,4.28,4.25,4.25,17400.0,3.4934,3.4934,3.4689,3.4689,17400.0
2006-07-27 15:30:00,4.25,4.26,4.24,4.26,14200.0,3.4689,3.4771,3.4607,3.4771,14200.0
2006-07-27 15:35:00,4.26,4.26,4.25,4.25,13800.0,3.4771,3.4771,3.4689,3.4689,13800.0
2006-07-27 15:40:00,4.26,4.26,4.24,4.24,26600.0,3.4771,3.4771,3.4607,3.4607,26600.0
2006-07-27 15:45:00,4.39,4.39,4.19,4.22,136100.0,3.5832,3.5832,3.4199,3.4444,136100.0
2006-07-27 15:50:00,4.22,4.23,4.2,4.21,67300.0,3.4444,3.4526,3.4281,3.4363,67300.0
2006-07-27 15:55:00,4.22,4.22,4.19,4.2,67400.0,3.4444,3.4444,3.4199,3.4281,67400.0
2006-07-28 09:30:00,4.23,4.25,4.2,4.25,48500.0,3.4526,3.4689,3.4281,3.4689,48500.0
2006-07-28 09:35:00,4.26,4.3,4.25,4.3,33500.0,3.4771,3.5097,3.4689,3.5097,33500.0
2006-07-28 09:40:00,4.31,4.35,4.31,4.35,17900.0,3.5179,3.5505,3.5179,3.5505,17900.0
2006-07-28 09:45:00,4.35,4.39,4.33,4.33,49100.0,3.5505,3.5832,3.5342,3.5342,49100.0
2006-07-28 09:50:00,4.32,4.34,4.31,4.31,48800.0,3.526,3.5424,3.5179,3.5179,48800.0
2006-07-28 09:55:00,4.31,4.31,4.27,4.27,56400.0,3.5179,3.5179,3.4852,3.4852,56400.0
2006-07-28 10:00:00,4.27,4.29,4.26,4.28,42600.0,3.4852,3.5016,3.4771,3.4934,42600.0
2006-07-28 10:05:00,4.28,4.29,4.28,4.29,14300.0,3.4934,3.5016,3.4934,3.5016,14300.0
2006-07-28 10:10:00,4.28,4.3,4.28,4.3,23000.0,3.4934,3.5097,3.4934,3.5097,23000.0
2006-07-28 10:15:00,4.3,4.3,4.29,4.3,15400.0,3.5097,3.5097,3.5016,3.5097,15400.0
2006-07-28 10:20:00,4.3,4.3,4.28,4.29,18000.0,3.5097,3.5097,3.4934,3.5016,18000.0
2006-07-28 10:25:00,4.29,4.29,4.28,4.29,3000.0,3.5016,3.5016,3.4934,3.5016,3000.0
2006-07-28 10:30:00,4.28,4.29,4.28,4.28,11300.0,3.4934,3.5016,3.4934,3.4934,11300.0
2006-07-28 10:35:00,4.29,4.29,4.28,4.28,12700.0,3.5016,3.5016,3.4934,3.4934,12700.0
2006-07-28 10:40:00,4.28,4.29,4.28,4.28,4900.0,3.4934,3.5016,3.4934,3.4934,4900.0
2006-07-28 10:45:00,4.28,4.3,4.28,4.29,38300.0,3.4934,3.5097,3.4934,3.5016,38300.0
2006-07-28 10:50:00,4.29,4.3,4.29,4.3,22800.0,3.5016,3.5097,3.5016,3.5097,22800.0
2006-07-28 10:55:00,4.3,4.3,4.3,4.3,36700.0,3.5097,3.5097,3.5097,3.5097,36700.0
2006-07-28 11:00:00,4.3,4.32,4.3,4.32,17000.0,3.5097,3.526,3.5097,3.526,17000.0
2006-07-28 11:05:00,4.32,4.33,4.32,4.33,19100.0,3.526,3.5342,3.526,3.5342,19100.0
2006-07-28 11:10:00,4.32,4.35,4.32,4.35,20000.0,3.526,3.5505,3.526,3.5505,20000.0
2006-07-28 11:15:00,4.35,4.35,4.34,4.35,19800.0,3.5505,3.5505,3.5424,3.5505,19800.0
2006-07-28 11:20:00,4.34,4.35,4.34,4.35,9700.0,3.5424,3.5505,3.5424,3.5505,9700.0
2006-07-28 11:25:00,4.35,4.37,4.34,4.37,49600.0,3.5505,3.5669,3.5424,3.5669,49600.0
2006-07-28 11:30:00,4.37,4.39,4.36,4.37,63200.0,3.5669,3.5832,3.5587,3.5669,63200.0
2006-07-28 11:35:00,4.37,4.37,4.35,4.36,55200.0,3.5669,3.5669,3.5505,3.5587,55200.0
2006-07-28 11:40:00,4.35,4.36,4.35,4.36,12900.0,3.5505,3.5587,3.5505,3.5587,12900.0
2006-07-28 11:45:00,4.36,4.38,4.35,4.38,14100.0,3.5587,3.575,3.5505,3.575,14100.0
2006-07-28 11:50:00,4.38,4.38,4.37,4.37,22000.0,3.575,3.575,3.5669,3.5669,22000.0
2006-07-28 11:55:00,4.37,4.39,4.37,4.39,19500.0,3.5669,3.5832,3.5669,3.5832,19500.0
2006-07-28 12:00:00,4.39,4.39,4.38,4.38,28200.0,3.5832,3.5832,3.575,3.575,28200.0
2006-07-28 12:05:00,4.38,4.4,4.37,4.39,11400.0,3.575,3.5913,3.5669,3.5832,11400.0
2006-07-28 12:10:00,4.38,4.39,4.38,4.38,27100.0,3.575,3.5832,3.575,3.575,27100.0
2006-07-28 12:15:00,4.38,4.39,4.37,4.37,21100.0,3.575,3.5832,3.5669,3.5669,21100.0
2006-07-28 12:20:00,4.38,4.39,4.37,4.37,5900.0,3.575,3.5832,3.5669,3.5669,5900.0
2006-07-28 12:25:00,4.38,4.38,4.37,4.37,9000.0,3.575,3.575,3.5669,3.5669,9000.0
2006-07-28 12:30:00,4.37,4.38,4.37,4.37,4000.0,3.5669,3.575,3.5669,3.5669,4000.0
2006-07-28 12:35:00,4.38,4.38,4.37,4.38,10600.0,3.575,3.575,3.5669,3.575,10600.0
2006-07-28 12:40:00,4.37,4.39,4.37,4.37,29500.0,3.5669,3.5832,3.5669,3.5669,29500.0
2006-07-28 12:45:00,4.38,4.38,4.37,4.37,31000.0,3.575,3.575,3.5669,3.5669,31000.0
2006-07-28 12:50:00,4.38,4.38,4.37,4.38,5300.0,3.575,3.575,3.5669,3.575,5300.0
2006-07-28 12:55:00,4.38,4.38,4.37,4.37,5400.0,3.575,3.575,3.5669,3.5669,5400.0
2006-07-28 13:00:00,4.37,4.38,4.37,4.38,12300.0,3.5669,3.575,3.5669,3.575,12300.0
2006-07-28 13:05:00,4.38,4.38,4.38,4.38,6600.0,3.575,3.575,3.575,3.575,6600.0
2006-07-28 13:10:00,4.38,4.38,4.35,4.35,59000.0,3.575,3.575,3.5505,3.5505,59000.0
2006-07-28 13:15:00,4.35,4.35,4.33,4.34,37500.0,3.5505,3.5505,3.5342,3.5424,37500.0
2006-07-28 13:20:00,4.34,4.37,4.33,4.36,42100.0,3.5424,3.5669,3.5342,3.5587,42100.0
2006-07-28 13:25:00,4.36,4.37,4.36,4.37,10600.0,3.5587,3.5669,3.5587,3.5669,10600.0
2006-07-28 13:30:00,4.37,4.37,4.36,4.37,7800.0,3.5669,3.5669,3.5587,3.5669,7800.0
2006-07-28 13:35:00,4.37,4.37,4.36,4.36,8900.0,3.5669,3.5669,3.5587,3.5587,8900.0
2006-07-28 13:40:00,4.37,4.37,4.36,4.37,12200.0,3.5669,3.5669,3.5587,3.5669,12200.0
2006-07-28 13:45:00,4.36,4.37,4.36,4.37,9900.0,3.5587,3.5669,3.5587,3.5669,9900.0
2006-07-28 13:50:00,4.37,4.37,4.36,4.37,8600.0,3.5669,3.5669,3.5587,3.5669,8600.0
2006-07-28 13:55:00,4.37,4.37,4.36,4.36,21100.0,3.5669,3.5669,3.5587,3.5587,21100.0
2006-07-28 14:00:00,4.37,4.37,4.35,4.36,110200.0,3.5669,3.5669,3.5505,3.5587,110200.0
2006-07-28 14:05:00,4.36,4.38,4.36,4.37,141700.0,3.5587,3.575,3.5587,3.5669,141700.0
2006-07-28 14:10:00,4.38,4.38,4.37,4.38,31300.0,3.575,3.575,3.5669,3.575,31300.0
2006-07-28 14:15:00,4.38,4.4,4.37,4.4,139200.0,3.575,3.5913,3.5669,3.5913,139200.0
2006-07-28 14:20:00,4.4,4.41,4.39,4.4,79200.0,3.5913,3.5995,3.5832,3.5913,79200.0
2006-07-28 14:25:00,4.39,4.4,4.39,4.4,56600.0,3.5832,3.5913,3.5832,3.5913,56600.0
2006-07-28 14:30:00,4.4,4.4,4.37,4.37,92000.0,3.5913,3.5913,3.5669,3.5669,92000.0
2006-07-28 14:35:00,4.38,4.39,4.37,4.38,22500.0,3.575,3.5832,3.5669,3.575,22500.0
2006-07-28 14:40:00,4.37,4.39,4.37,4.38,83400.0,3.5669,3.5832,3.5669,3.575,83400.0
2006-07-28 14:45:00,4.39,4.39,4.38,4.38,84300.0,3.5832,3.5832,3.575,3.575,84300.0
2006-07-28 14:50:00,4.37,4.38,4.36,4.37,99800.0,3.5669,3.575,3.5587,3.5669,99800.0
2006-07-28 14:55:00,4.38,4.38,4.37,4.38,92900.0,3.575,3.575,3.5669,3.575,92900.0
2006-07-28 15:00:00,4.38,4.39,4.36,4.37,72500.0,3.575,3.5832,3.5587,3.5669,72500.0
2006-07-28 15:05:00,4.37,4.37,4.36,4.36,34800.0,3.5669,3.5669,3.5587,3.5587,34800.0
2006-07-28 15:10:00,4.37,4.37,4.36,4.37,36000.0,3.5669,3.5669,3.5587,3.5669,36000.0
2006-07-28 15:15:00,4.36,4.38,4.36,4.37,66600.0,3.5587,3.575,3.5587,3.5669,66600.0
2006-07-28 15:20:00,4.37,4.39,4.37,4.37,20300.0,3.5669,3.5832,3.5669,3.5669,20300.0
2006-07-28 15:25:00,4.38,4.38,4.36,4.37,76400.0,3.575,3.575,3.5587,3.5669,76400.0
2006-07-28 15:30:00,4.36,4.38,4.36,4.36,28100.0,3.5587,3.575,3.5587,3.5587,28100.0
2006-07-28 15:35:00,4.36,4.38,4.36,4.37,67500.0,3.5587,3.575,3.5587,3.5669,67500.0
2006-07-28 15:40:00,4.37,4.39,4.36,4.38,176700.0,3.5669,3.5832,3.5587,3.575,176700.0
2006-07-28 15:45:00,4.38,4.38,4.37,4.37,82100.0,3.575,3.575,3.5669,3.5669,82100.0
2006-07-28 15:50:00,4.37,4.38,4.37,4.38,42100.0,3.5669,3.575,3.5669,3.575,42100.0
2006-07-28 15:55:00,4.37,4.39,4.37,4.39,188300.0,3.5669,3.5832,3.5669,3.5832,188300.0
2006-07-31 09:30:00,4.44,4.44,4.39,4.4,30000.0,3.624,3.624,3.5832,3.5913,30000.0
2006-07-31 09:35:00,4.38,4.42,4.38,4.38,31400.0,3.575,3.6077,3.575,3.575,31400.0
2006-07-31 09:40:00,4.38,4.4,4.38,4.4,27500.0,3.575,3.5913,3.575,3.5913,27500.0
2006-07-31 09:45:00,4.4,4.4,4.39,4.39,18600.0,3.5913,3.5913,3.5832,3.5832,18600.0
2006-07-31 09:50:00,4.39,4.4,4.37,4.39,67900.0,3.5832,3.5913,3.5669,3.5832,67900.0
2006-07-31 09:55:00,4.38,4.38,4.36,4.38,16500.0,3.575,3.575,3.5587,3.575,16500.0
2006-07-31 10:00:00,4.38,4.38,4.37,4.37,4100.0,3.575,3.575,3.5669,3.5669,4100.0
2006-07-31 10:05:00,4.38,4.38,4.37,4.38,4100.0,3.575,3.575,3.5669,3.575,4100.0
2006-07-31 10:10:00,4.38,4.39,4.37,4.39,40000.0,3.575,3.5832,3.5669,3.5832,40000.0
2006-07-31 10:15:00,4.38,4.39,4.37,4.38,36000.0,3.575,3.5832,3.5669,3.575,36000.0
2006-07-31 10:20:00,4.37,4.38,4.37,4.38,90400.0,3.5669,3.575,3.5669,3.575,90400.0
2006-07-31 10:25:00,4.38,4.39,4.38,4.39,37200.0,3.575,3.5832,3.575,3.5832,37200.0
2006-07-31 10:30:00,4.39,4.39,4.37,4.37,29000.0,3.5832,3.5832,3.5669,3.5669,29000.0
2006-07-31 10:35:00,4.37,4.38,4.37,4.38,16100.0,3.5669,3.575,3.5669,3.575,16100.0
2006-07-31 10:40:00,4.37,4.38,4.37,4.38,26300.0,3.5669,3.575,3.5669,3.575,26300.0
2006-07-31 10:45:00,4.38,4.39,4.38,4.38,1500.0,3.575,3.5832,3.575,3.575,1500.0
2006-07-31 10:50:00,4.38,4.39,4.37,4.37,18700.0,3.575,3.5832,3.5669,3.5669,18700.0
2006-07-31 10:55:00,4.37,4.38,4.37,4.38,6100.0,3.5669,3.575,3.5669,3.575,6100.0
2006-07-31 11:00:00,4.37,4.38,4.37,4.37,1600.0,3.5669,3.575,3.5669,3.5669,1600.0
2006-07-31 11:05:00,4.38,4.39,4.37,4.38,199800.0,3.575,3.5832,3.5669,3.575,199800.0
2006-07-31 11:10:00,4.39,4.39,4.38,4.38,34300.0,3.5832,3.5832,3.575,3.575,34300.0
2006-07-31 11:15:00,4.38,4.39,4.35,4.36,72000.0,3.575,3.5832,3.5505,3.5587,72000.0
2006-07-31 11:20:00,4.35,4.36,4.32,4.32,133900.0,3.5505,3.5587,3.526,3.526,133900.0
2006-07-31 11:25:00,4.33,4.33,4.3,4.3,80900.0,3.5342,3.5342,3.5097,3.5097,80900.0
2006-07-31 11:30:00,4.3,4.32,4.3,4.31,25300.0,3.5097,3.526,3.5097,3.5179,25300.0
2006-07-31 11:35:00,4.31,4.32,4.31,4.31,3700.0,3.5179,3.526,3.5179,3.5179,3700.0
2006-07-31 11:40:00,4.31,4.33,4.31,4.33,15000.0,3.5179,3.5342,3.5179,3.5342,15000.0
2006-07-31 11:45:00,4.33,4.33,4.32,4.33,6600.0,3.5342,3.5342,3.526,3.5342,6600.0
2006-07-31 11:50:00,4.32,4.33,4.32,4.33,3200.0,3.526,3.5342,3.526,3.5342,3200.0
2006-07-31 11:55:00,4.33,4.33,4.32,4.33,6400.0,3.5342,3.5342,3.526,3.5342,6400.0
2006-07-31 12:00:00,4.32,4.33,4.32,4.33,13500.0,3.526,3.5342,3.526,3.5342,13500.0
2006-07-31 12:05:00,4.32,4.36,4.32,4.34,77600.0,3.526,3.5587,3.526,3.5424,77600.0
2006-07-31 12:10:00,4.34,4.35,4.34,4.34,2800.0,3.5424,3.5505,3.5424,3.5424,2800.0
2006-07-31 12:15:00,4.34,4.35,4.34,4.34,8200.0,3.5424,3.5505,3.5424,3.5424,8200.0
2006-07-31 12:20:00,4.35,4.35,4.34,4.35,11600.0,3.5505,3.5505,3.5424,3.5505,11600.0
2006-07-31 12:25:00,4.35,4.35,4.34,4.34,5900.0,3.5505,3.5505,3.5424,3.5424,5900.0
2006-07-31 12:30:00,4.34,4.35,4.34,4.34,9400.0,3.5424,3.5505,3.5424,3.5424,9400.0
2006-07-31 12:35:00,4.34,4.34,4.34,4.34,10000.0,3.5424,3.5424,3.5424,3.5424,10000.0
2006-07-31 12:40:00,4.34,4.34,4.32,4.33,21100.0,3.5424,3.5424,3.526,3.5342,21100.0
2006-07-31 12:45:00,4.32,4.33,4.32,4.32,13000.0,3.526,3.5342,3.526,3.526,13000.0
2006-07-31 12:50:00,4.32,4.33,4.32,4.32,4000.0,3.526,3.5342,3.526,3.526,4000.0
2006-07-31 12:55:00,4.32,4.33,4.32,4.32,2400.0,3.526,3.5342,3.526,3.526,2400.0
2006-07-31 13:00:00,4.32,4.32,4.32,4.32,800.0,3.526,3.526,3.526,3.526,800.0
2006-07-31 13:05:00,4.32,4.33,4.32,4.32,11800.0,3.526,3.5342,3.526,3.526,11800.0
2006-07-31 13:10:00,4.32,4.33,4.31,4.31,7400.0,3.526,3.5342,3.5179,3.5179,7400.0
2006-07-31 13:15:00,4.31,4.31,4.31,4.31,700.0,3.5179,3.5179,3.5179,3.5179,700.0
2006-07-31 13:20:00,4.32,4.32,4.31,4.31,9000.0,3.526,3.526,3.5179,3.5179,9000.0
2006-07-31 13:25:00,4.32,4.32,4.31,4.31,1300.0,3.526,3.526,3.5179,3.5179,1300.0
2006-07-31 13:30:00,4.31,4.32,4.31,4.31,8900.0,3.5179,3.526,3.5179,3.5179,8900.0
2006-07-31 13:35:00,4.31,4.32,4.31,4.31,1900.0,3.5179,3.526,3.5179,3.5179,1900.0
2006-07-31 13:40:00,4.31,4.33,4.31,4.33,25900.0,3.5179,3.5342,3.5179,3.5342,25900.0
2006-07-31 13:45:00,4.34,4.35,4.33,4.35,10700.0,3.5424,3.5505,3.5342,3.5505,10700.0
2006-07-31 13:50:00,4.35,4.36,4.35,4.35,42800.0,3.5505,3.5587,3.5505,3.5505,42800.0
2006-07-31 13:55:00,4.35,4.36,4.35,4.35,900.0,3.5505,3.5587,3.5505,3.5505,900.0
2006-07-31 14:00:00,4.35,4.36,4.35,4.36,5200.0,3.5505,3.5587,3.5505,3.5587,5200.0
2006-07-31 14:05:00,4.36,4.36,4.34,4.35,20800.0,3.5587,3.5587,3.5424,3.5505,20800.0
2006-07-31 14:10:00,4.34,4.36,4.34,4.36,5100.0,3.5424,3.5587,3.5424,3.5587,5100.0
2006-07-31 14:15:00,4.35,4.35,4.34,4.35,1400.0,3.5505,3.5505,3.5424,3.5505,1400.0
2006-07-31 14:20:00,4.34,4.35,4.34,4.35,1900.0,3.5424,3.5505,3.5424,3.5505,1900.0
2006-07-31 14:25:00,4.34,4.38,4.34,4.37,235800.0,3.5424,3.575,3.5424,3.5669,235800.0
2006-07-31 14:30:00,4.37,4.38,4.37,4.37,2700.0,3.5669,3.575,3.5669,3.5669,2700.0
2006-07-31 14:35:00,4.38,4.39,4.37,4.37,41900.0,3.575,3.5832,3.5669,3.5669,41900.0
2006-07-31 14:40:00,4.38,4.39,4.38,4.38,70400.0,3.575,3.5832,3.575,3.575,70400.0
2006-07-31 14:45:00,4.38,4.38,4.34,4.35,68000.0,3.575,3.575,3.5424,3.5505,68000.0
2006-07-31 14:50:00,4.35,4.35,4.34,4.34,23300.0,3.5505,3.5505,3.5424,3.5424,23300.0
2006-07-31 14:55:00,4.34,4.36,4.34,4.36,40000.0,3.5424,3.5587,3.5424,3.5587,40000.0
2006-07-31 15:00:00,4.36,4.36,4.35,4.35,6200.0,3.5587,3.5587,3.5505,3.5505,6200.0
2006-07-31 15:05:00,4.35,4.37,4.35,4.37,119500.0,3.5505,3.5669,3.5505,3.5669,119500.0
2006-07-31 15:10:00,4.37,4.37,4.37,4.37,5500.0,3.5669,3.5669,3.5669,3.5669,5500.0
2006-07-31 15:15:00,4.37,4.38,4.37,4.38,101400.0,3.5669,3.575,3.5669,3.575,101400.0
2006-07-31 15:20:00,4.37,4.39,4.37,4.38,37200.0,3.5669,3.5832,3.5669,3.575,37200.0
2006-07-31 15:25:00,4.37,4.38,4.36,4.37,82400.0,3.5669,3.575,3.5587,3.5669,82400.0
2006-07-31 15:30:00,4.38,4.38,4.36,4.37,22000.0,3.575,3.575,3.5587,3.5669,22000.0
2006-07-31 15:35:00,4.36,4.4,4.36,4.4,289000.0,3.5587,3.5913,3.5587,3.5913,289000.0
2006-07-31 15:40:00,4.4,4.45,4.38,4.42,375300.0,3.5913,3.6322,3.575,3.6077,375300.0
2006-07-31 15:45:00,4.42,4.43,4.35,4.4,210700.0,3.6077,3.6158,3.5505,3.5913,210700.0
2006-07-31 15:50:00,4.41,4.41,4.37,4.38,186000.0,3.5995,3.5995,3.5669,3.575,186000.0
2006-07-31 15:55:00,4.38,4.4,4.36,4.39,98000.0,3.575,3.5913,3.5587,3.5832,98000.0
2006-08-01 09:30:00,4.35,4.39,4.3,4.35,114800.0,3.5505,3.5832,3.5097,3.5505,114800.0
2006-08-01 09:35:00,4.36,4.4,4.34,4.39,40500.0,3.5587,3.5913,3.5424,3.5832,40500.0
2006-08-01 09:40:00,4.39,4.4,4.32,4.33,56900.0,3.5832,3.5913,3.526,3.5342,56900.0
2006-08-01 09:45:00,4.32,4.34,4.32,4.33,24200.0,3.526,3.5424,3.526,3.5342,24200.0
2006-08-01 09:50:00,4.33,4.36,4.33,4.35,70100.0,3.5342,3.5587,3.5342,3.5505,70100.0
2006-08-01 09:55:00,4.34,4.37,4.33,4.34,49500.0,3.5424,3.5669,3.5342,3.5424,49500.0
2006-08-01 10:00:00,4.34,4.34,4.31,4.31,51500.0,3.5424,3.5424,3.5179,3.5179,51500.0
2006-08-01 10:05:00,4.32,4.32,4.3,4.3,30000.0,3.526,3.526,3.5097,3.5097,30000.0
2006-08-01 10:10:00,4.3,4.31,4.26,4.26,23800.0,3.5097,3.5179,3.4771,3.4771,23800.0
2006-08-01 10:15:00,4.26,4.27,4.21,4.25,55200.0,3.4771,3.4852,3.4363,3.4689,55200.0
2006-08-01 10:20:00,4.24,4.32,4.24,4.27,42600.0,3.4607,3.526,3.4607,3.4852,42600.0
2006-08-01 10:25:00,4.28,4.33,4.24,4.33,66200.0,3.4934,3.5342,3.4607,3.5342,66200.0
2006-08-01 10:30:00,4.33,4.33,4.31,4.33,36200.0,3.5342,3.5342,3.5179,3.5342,36200.0
2006-08-01 10:35:00,4.33,4.37,4.32,4.35,64700.0,3.5342,3.5669,3.526,3.5505,64700.0
2006-08-01 10:40:00,4.36,4.36,4.35,4.35,55200.0,3.5587,3.5587,3.5505,3.5505,55200.0
2006-08-01 10:45:00,4.35,4.36,4.35,4.35,29100.0,3.5505,3.5587,3.5505,3.5505,29100.0
2006-08-01 10:50:00,4.35,4.36,4.35,4.35,6300.0,3.5505,3.5587,3.5505,3.5505,6300.0
2006-08-01 10:55:00,4.36,4.36,4.35,4.35,20300.0,3.5587,3.5587,3.5505,3.5505,20300.0
2006-08-01 11:00:00,4.35,4.36,4.33,4.34,21400.0,3.5505,3.5587,3.5342,3.5424,21400.0
2006-08-01 11:05:00,4.34,4.34,4.33,4.33,7100.0,3.5424,3.5424,3.5342,3.5342,7100.0
2006-08-01 11:10:00,4.33,4.34,4.33,4.33,5200.0,3.5342,3.5424,3.5342,3.5342,5200.0
2006-08-01 11:15:00,4.33,4.34,4.33,4.33,9700.0,3.5342,3.5424,3.5342,3.5342,9700.0
2006-08-01 11:20:00,4.33,4.33,4.32,4.32,13600.0,3.5342,3.5342,3.526,3.526,13600.0
2006-08-01 11:25:00,4.33,4.33,4.31,4.31,86800.0,3.5342,3.5342,3.5179,3.5179,86800.0
2006-08-01 11:30:00,4.31,4.32,4.31,4.31,5900.0,3.5179,3.526,3.5179,3.5179,5900.0
2006-08-01 11:35:00,4.32,4.32,4.31,4.31,17400.0,3.526,3.526,3.5179,3.5179,17400.0
2006-08-01 11:40:00,4.32,4.32,4.31,4.31,10700.0,3.526,3.526,3.5179,3.5179,10700.0
2006-08-01 11:45:00,4.31,4.32,4.31,4.31,8400.0,3.5179,3.526,3.5179,3.5179,8400.0
2006-08-01 11:50:00,4.31,4.32,4.31,4.32,25700.0,3.5179,3.526,3.5179,3.526,25700.0
2006-08-01 11:55:00,4.31,4.32,4.31,4.31,54100.0,3.5179,3.526,3.5179,3.5179,54100.0
2006-08-01 12:00:00,4.32,4.32,4.31,4.31,1400.0,3.526,3.526,3.5179,3.5179,1400.0
2006-08-01 12:05:00,4.31,4.31,4.3,4.3,20700.0,3.5179,3.5179,3.5097,3.5097,20700.0
2006-08-01 12:10:00,4.3,4.31,4.29,4.3,9100.0,3.5097,3.5179,3.5016,3.5097,9100.0
2006-08-01 12:15:00,4.3,4.3,4.29,4.29,8200.0,3.5097,3.5097,3.5016,3.5016,8200.0
2006-08-01 12:20:00,4.29,4.29,4.29,4.29,3200.0,3.5016,3.5016,3.5016,3.5016,3200.0
2006-08-01 12:25:00,4.3,4.3,4.29,4.29,6800.0,3.5097,3.5097,3.5016,3.5016,6800.0
2006-08-01 12:30:00,4.3,4.3,4.28,4.28,39200.0,3.5097,3.5097,3.4934,3.4934,39200.0
2006-08-01 12:35:00,4.28,4.29,4.28,4.28,4100.0,3.4934,3.5016,3.4934,3.4934,4100.0
2006-08-01 12:40:00,4.28,4.3,4.27,4.29,60200.0,3.4934,3.5097,3.4852,3.5016,60200.0
2006-08-01 12:45:00,4.29,4.31,4.28,4.3,101200.0,3.5016,3.5179,3.4934,3.5097,101200.0
2006-08-01 12:50:00,4.3,4.3,4.29,4.29,20700.0,3.5097,3.5097,3.5016,3.5016,20700.0
2006-08-01 12:55:00,4.29,4.3,4.29,4.29,22000.0,3.5016,3.5097,3.5016,3.5016,22000.0
2006-08-01 13:00:00,4.3,4.31,4.29,4.31,51300.0,3.5097,3.5179,3.5016,3.5179,51300.0
2006-08-01 13:05:00,4.31,4.31,4.3,4.3,7200.0,3.5179,3.5179,3.5097,3.5097,7200.0
2006-08-01 13:10:00,4.3,4.31,4.3,4.3,5700.0,3.5097,3.5179,3.5097,3.5097,5700.0
2006-08-01 13:15:00,4.3,4.31,4.3,4.3,15500.0,3.5097,3.5179,3.5097,3.5097,15500.0
2006-08-01 13:20:00,4.31,4.31,4.29,4.29,11800.0,3.5179,3.5179,3.5016,3.5016,11800.0
2006-08-01 13:25:00,4.29,4.3,4.29,4.29,4900.0,3.5016,3.5097,3.5016,3.5016,4900.0
2006-08-01 13:30:00,4.29,4.3,4.29,4.29,8200.0,3.5016,3.5097,3.5016,3.5016,8200.0
2006-08-01 13:35:00,4.29,4.3,4.29,4.3,14100.0,3.5016,3.5097,3.5016,3.5097,14100.0
2006-08-01 13:40:00,4.29,4.3,4.29,4.3,3100.0,3.5016,3.5097,3.5016,3.5097,3100.0
2006-08-01 13:45:00,4.29,4.3,4.29,4.29,3100.0,3.5016,3.5097,3.5016,3.5016,3100.0
2006-08-01 13:50:00,4.29,4.3,4.29,4.29,9000.0,3.5016,3.5097,3.5016,3.5016,9000.0
2006-08-01 13:55:00,4.3,4.3,4.29,4.29,15600.0,3.5097,3.5097,3.5016,3.5016,15600.0
2006-08-01 14:00:00,4.29,4.3,4.29,4.3,6900.0,3.5016,3.5097,3.5016,3.5097,6900.0
2006-08-01 14:05:00,4.29,4.3,4.29,4.29,41200.0,3.5016,3.5097,3.5016,3.5016,41200.0
2006-08-01 14:10:00,4.29,4.3,4.28,4.29,35500.0,3.5016,3.5097,3.4934,3.5016,35500.0
2006-08-01 14:15:00,4.28,4.29,4.28,4.28,4100.0,3.4934,3.5016,3.4934,3.4934,4100.0
2006-08-01 14:20:00,4.28,4.29,4.28,4.28,14700.0,3.4934,3.5016,3.4934,3.4934,14700.0
2006-08-01 14:25:00,4.29,4.29,4.28,4.28,17400.0,3.5016,3.5016,3.4934,3.4934,17400.0
2006-08-01 14:30:00,4.28,4.29,4.28,4.28,18800.0,3.4934,3.5016,3.4934,3.4934,18800.0
2006-08-01 14:35:00,4.28,4.29,4.28,4.29,18000.0,3.4934,3.5016,3.4934,3.5016,18000.0
2006-08-01 14:40:00,4.28,4.29,4.27,4.28,24200.0,3.4934,3.5016,3.4852,3.4934,24200.0
2006-08-01 14:45:00,4.27,4.27,4.23,4.24,86700.0,3.4852,3.4852,3.4526,3.4607,86700.0
2006-08-01 14:50:00,4.25,4.25,4.24,4.24,73400.0,3.4689,3.4689,3.4607,3.4607,73400.0
2006-08-01 14:55:00,4.24,4.25,4.24,4.24,8200.0,3.4607,3.4689,3.4607,3.4607,8200.0
2006-08-01 15:00:00,4.25,4.25,4.24,4.24,3400.0,3.4689,3.4689,3.4607,3.4607,3400.0
2006-08-01 15:05:00,4.25,4.25,4.24,4.24,21300.0,3.4689,3.4689,3.4607,3.4607,21300.0
2006-08-01 15:10:00,4.24,4.25,4.24,4.24,24300.0,3.4607,3.4689,3.4607,3.4607,24300.0
2006-08-01 15:15:00,4.25,4.25,4.24,4.24,6300.0,3.4689,3.4689,3.4607,3.4607,6300.0
2006-08-01 15:20:00,4.24,4.25,4.24,4.24,21100.0,3.4607,3.4689,3.4607,3.4607,21100.0
2006-08-01 15:25:00,4.24,4.24,4.23,4.23,14400.0,3.4607,3.4607,3.4526,3.4526,14400.0
2006-08-01 15:30:00,4.23,4.24,4.23,4.23,8900.0,3.4526,3.4607,3.4526,3.4526,8900.0
2006-08-01 15:35:00,4.23,4.24,4.22,4.22,30200.0,3.4526,3.4607,3.4444,3.4444,30200.0
2006-08-01 15:40:00,4.22,4.24,4.22,4.23,93100.0,3.4444,3.4607,3.4444,3.4526,93100.0
2006-08-01 15:45:00,4.24,4.24,4.23,4.23,25800.0,3.4607,3.4607,3.4526,3.4526,25800.0
2006-08-01 15:50:00,4.23,4.24,4.23,4.23,51300.0,3.4526,3.4607,3.4526,3.4526,51300.0
2006-08-01 15:55:00,4.23,4.24,4.23,4.23,51100.0,3.4526,3.4607,3.4526,3.4526,51100.0
2006-08-02 09:30:00,4.24,4.28,4.23,4.26,33000.0,3.4607,3.4934,3.4526,3.4771,33000.0
2006-08-02 09:35:00,4.25,4.36,4.25,4.34,46100.0,3.4689,3.5587,3.4689,3.5424,46100.0
2006-08-02 09:40:00,4.34,4.35,4.31,4.32,53900.0,3.5424,3.5505,3.5179,3.526,53900.0
2006-08-02 09:45:00,4.33,4.37,4.33,4.35,106700.0,3.5342,3.5669,3.5342,3.5505,106700.0
2006-08-02 09:50:00,4.35,4.41,4.34,4.4,165400.0,3.5505,3.5995,3.5424,3.5913,165400.0
2006-08-02 09:55:00,4.4,4.4,4.37,4.37,20500.0,3.5913,3.5913,3.5669,3.5669,20500.0
2006-08-02 10:00:00,4.37,4.37,4.35,4.36,35100.0,3.5669,3.5669,3.5505,3.5587,35100.0
2006-08-02 10:05:00,4.36,4.36,4.35,4.35,59600.0,3.5587,3.5587,3.5505,3.5505,59600.0
2006-08-02 10:10:00,4.35,4.37,4.35,4.36,39100.0,3.5505,3.5669,3.5505,3.5587,39100.0
2006-08-02 10:15:00,4.37,4.38,4.35,4.36,161400.0,3.5669,3.575,3.5505,3.5587,161400.0
2006-08-02 10:20:00,4.35,4.36,4.34,4.34,176800.0,3.5505,3.5587,3.5424,3.5424,176800.0
2006-08-02 10:25:00,4.34,4.35,4.33,4.34,50000.0,3.5424,3.5505,3.5342,3.5424,50000.0
2006-08-02 10:30:00,4.34,4.34,4.33,4.33,41500.0,3.5424,3.5424,3.5342,3.5342,41500.0
2006-08-02 10:35:00,4.33,4.34,4.33,4.33,34100.0,3.5342,3.5424,3.5342,3.5342,34100.0
2006-08-02 10:40:00,4.33,4.34,4.33,4.34,40100.0,3.5342,3.5424,3.5342,3.5424,40100.0
2006-08-02 10:45:00,4.34,4.34,4.33,4.33,20000.0,3.5424,3.5424,3.5342,3.5342,20000.0
2006-08-02 10:50:00,4.33,4.35,4.33,4.35,70300.0,3.5342,3.5505,3.5342,3.5505,70300.0
2006-08-02 10:55:00,4.35,4.36,4.35,4.35,65800.0,3.5505,3.5587,3.5505,3.5505,65800.0
2006-08-02 11:00:00,4.35,4.36,4.35,4.35,22300.0,3.5505,3.5587,3.5505,3.5505,22300.0
2006-08-02 11:05:00,4.35,4.36,4.35,4.35,6800.0,3.5505,3.5587,3.5505,3.5505,6800.0
2006-08-02 11:10:00,4.35,4.36,4.35,4.35,17900.0,3.5505,3.5587,3.5505,3.5505,17900.0
2006-08-02 11:15:00,4.35,4.38,4.35,4.37,23900.0,3.5505,3.575,3.5505,3.5669,23900.0
2006-08-02 11:20:00,4.36,4.38,4.36,4.38,70100.0,3.5587,3.575,3.5587,3.575,70100.0
2006-08-02 11:25:00,4.38,4.39,4.37,4.38,29100.0,3.575,3.5832,3.5669,3.575,29100.0
2006-08-02 11:30:00,4.38,4.39,4.38,4.38,8900.0,3.575,3.5832,3.575,3.575,8900.0
2006-08-02 11:35:00,4.38,4.39,4.38,4.38,7100.0,3.575,3.5832,3.575,3.575,7100.0
2006-08-02 11:40:00,4.38,4.39,4.38,4.38,14700.0,3.575,3.5832,3.575,3.575,14700.0
2006-08-02 11:45:00,4.39,4.39,4.38,4.38,21600.0,3.5832,3.5832,3.575,3.575,21600.0
2006-08-02 11:50:00,4.38,4.38,4.37,4.38,77400.0,3.575,3.575,3.5669,3.575,77400.0
2006-08-02 11:55:00,4.38,4.38,4.37,4.38,3600.0,3.575,3.575,3.5669,3.575,3600.0
2006-08-02 12:00:00,4.37,4.4,4.37,4.39,41900.0,3.5669,3.5913,3.5669,3.5832,41900.0
2006-08-02 12:05:00,4.39,4.4,4.39,4.4,62700.0,3.5832,3.5913,3.5832,3.5913,62700.0
2006-08-02 12:10:00,4.4,4.4,4.39,4.39,78600.0,3.5913,3.5913,3.5832,3.5832,78600.0
2006-08-02 12:15:00,4.39,4.39,4.39,4.39,51400.0,3.5832,3.5832,3.5832,3.5832,51400.0
2006-08-02 12:20:00,4.39,4.4,4.39,4.4,4600.0,3.5832,3.5913,3.5832,3.5913,4600.0
2006-08-02 12:25:00,4.39,4.4,4.38,4.38,26300.0,3.5832,3.5913,3.575,3.575,26300.0
2006-08-02 12:30:00,4.38,4.39,4.38,4.38,3500.0,3.575,3.5832,3.575,3.575,3500.0
2006-08-02 12:35:00,4.38,4.39,4.38,4.38,18000.0,3.575,3.5832,3.575,3.575,18000.0
2006-08-02 12:40:00,4.38,4.39,4.38,4.38,4800.0,3.575,3.5832,3.575,3.575,4800.0
2006-08-02 12:45:00,4.39,4.39,4.38,4.38,3500.0,3.5832,3.5832,3.575,3.575,3500.0
2006-08-02 12:50:00,4.38,4.39,4.37,4.37,13000.0,3.575,3.5832,3.5669,3.5669,13000.0
2006-08-02 12:55:00,4.37,4.38,4.37,4.37,26100.0,3.5669,3.575,3.5669,3.5669,26100.0
2006-08-02 13:00:00,4.37,4.37,4.37,4.37,11600.0,3.5669,3.5669,3.5669,3.5669,11600.0
2006-08-02 13:05:00,4.37,4.38,4.37,4.38,11100.0,3.5669,3.575,3.5669,3.575,11100.0
2006-08-02 13:10:00,4.37,4.38,4.37,4.38,8200.0,3.5669,3.575,3.5669,3.575,8200.0
2006-08-02 13:15:00,4.37,4.38,4.37,4.38,7000.0,3.5669,3.575,3.5669,3.575,7000.0
2006-08-02 13:20:00,4.38,4.38,4.37,4.37,8600.0,3.575,3.575,3.5669,3.5669,8600.0
2006-08-02 13:25:00,4.38,4.38,4.37,4.38,15000.0,3.575,3.575,3.5669,3.575,15000.0
2006-08-02 13:30:00,4.38,4.38,4.37,4.37,3200.0,3.575,3.575,3.5669,3.5669,3200.0
2006-08-02 13:35:00,4.38,4.38,4.37,4.37,7800.0,3.575,3.575,3.5669,3.5669,7800.0
2006-08-02 13:40:00,4.38,4.39,4.38,4.39,40100.0,3.575,3.5832,3.575,3.5832,40100.0
2006-08-02 13:45:00,4.38,4.39,4.38,4.39,3400.0,3.575,3.5832,3.575,3.5832,3400.0
2006-08-02 13:50:00,4.39,4.39,4.38,4.39,1400.0,3.5832,3.5832,3.575,3.5832,1400.0
2006-08-02 13:55:00,4.39,4.39,4.38,4.38,5500.0,3.5832,3.5832,3.575,3.575,5500.0
2006-08-02 14:00:00,4.38,4.39,4.38,4.38,4800.0,3.575,3.5832,3.575,3.575,4800.0
2006-08-02 14:05:00,4.38,4.4,4.38,4.39,15300.0,3.575,3.5913,3.575,3.5832,15300.0
2006-08-02 14:10:00,4.38,4.4,4.38,4.39,12700.0,3.575,3.5913,3.575,3.5832,12700.0
2006-08-02 14:15:00,4.39,4.4,4.39,4.39,6800.0,3.5832,3.5913,3.5832,3.5832,6800.0
2006-08-02 14:20:00,4.39,4.41,4.39,4.39,3900.0,3.5832,3.5995,3.5832,3.5832,3900.0
2006-08-02 14:25:00,4.39,4.39,4.38,4.38,37100.0,3.5832,3.5832,3.575,3.575,37100.0
2006-08-02 14:30:00,4.38,4.4,4.38,4.39,112000.0,3.575,3.5913,3.575,3.5832,112000.0
2006-08-02 14:35:00,4.4,4.4,4.38,4.39,15300.0,3.5913,3.5913,3.575,3.5832,15300.0
2006-08-02 14:40:00,4.38,4.39,4.38,4.39,1700.0,3.575,3.5832,3.575,3.5832,1700.0
2006-08-02 14:45:00,4.38,4.39,4.38,4.38,38400.0,3.575,3.5832,3.575,3.575,38400.0
2006-08-02 14:50:00,4.38,4.39,4.38,4.38,22400.0,3.575,3.5832,3.575,3.575,22400.0
2006-08-02 14:55:00,4.38,4.38,4.38,4.38,1600.0,3.575,3.575,3.575,3.575,1600.0
2006-08-02 15:00:00,4.39,4.39,4.37,4.37,24600.0,3.5832,3.5832,3.5669,3.5669,24600.0
2006-08-02 15:05:00,4.37,4.39,4.37,4.37,137400.0,3.5669,3.5832,3.5669,3.5669,137400.0
2006-08-02 15:10:00,4.37,4.37,4.37,4.37,14600.0,3.5669,3.5669,3.5669,3.5669,14600.0
2006-08-02 15:15:00,4.37,4.37,4.36,4.36,18700.0,3.5669,3.5669,3.5587,3.5587,18700.0
2006-08-02 15:20:00,4.37,4.37,4.36,4.36,16600.0,3.5669,3.5669,3.5587,3.5587,16600.0
2006-08-02 15:25:00,4.36,4.37,4.36,4.36,2100.0,3.5587,3.5669,3.5587,3.5587,2100.0
2006-08-02 15:30:00,4.36,4.37,4.36,4.37,121500.0,3.5587,3.5669,3.5587,3.5669,121500.0
2006-08-02 15:35:00,4.37,4.4,4.37,4.39,118300.0,3.5669,3.5913,3.5669,3.5832,118300.0
2006-08-02 15:40:00,4.39,4.4,4.39,4.39,197100.0,3.5832,3.5913,3.5832,3.5832,197100.0
2006-08-02 15:45:00,4.39,4.4,4.38,4.4,68400.0,3.5832,3.5913,3.575,3.5913,68400.0
2006-08-02 15:50:00,4.39,4.4,4.38,4.39,219600.0,3.5832,3.5913,3.575,3.5832,219600.0
2006-08-02 15:55:00,4.4,4.4,4.39,4.4,165700.0,3.5913,3.5913,3.5832,3.5913,165700.0
2006-08-03 09:30:00,4.35,4.35,4.28,4.32,15000.0,3.5505,3.5505,3.4934,3.526,15000.0
2006-08-03 09:35:00,4.29,4.34,4.29,4.34,8300.0,3.5016,3.5424,3.5016,3.5424,8300.0
2006-08-03 09:40:00,4.33,4.4,4.33,4.38,60800.0,3.5342,3.5913,3.5342,3.575,60800.0
2006-08-03 09:45:00,4.36,4.4,4.35,4.38,49200.0,3.5587,3.5913,3.5505,3.575,49200.0
2006-08-03 09:50:00,4.37,4.38,4.36,4.37,53900.0,3.5669,3.575,3.5587,3.5669,53900.0
2006-08-03 09:55:00,4.37,4.4,4.37,4.38,179600.0,3.5669,3.5913,3.5669,3.575,179600.0
2006-08-03 10:00:00,4.37,4.41,4.37,4.4,204900.0,3.5669,3.5995,3.5669,3.5913,204900.0
2006-08-03 10:05:00,4.4,4.42,4.39,4.41,162200.0,3.5913,3.6077,3.5832,3.5995,162200.0
2006-08-03 10:10:00,4.4,4.41,4.4,4.41,148000.0,3.5913,3.5995,3.5913,3.5995,148000.0
2006-08-03 10:15:00,4.4,4.41,4.4,4.41,77400.0,3.5913,3.5995,3.5913,3.5995,77400.0
2006-08-03 10:20:00,4.41,4.41,4.4,4.41,127900.0,3.5995,3.5995,3.5913,3.5995,127900.0
2006-08-03 10:25:00,4.42,4.42,4.39,4.39,41900.0,3.6077,3.6077,3.5832,3.5832,41900.0
2006-08-03 10:30:00,4.39,4.39,4.38,4.38,22400.0,3.5832,3.5832,3.575,3.575,22400.0
2006-08-03 10:35:00,4.39,4.39,4.37,4.39,15000.0,3.5832,3.5832,3.5669,3.5832,15000.0
2006-08-03 10:40:00,4.38,4.39,4.38,4.38,19100.0,3.575,3.5832,3.575,3.575,19100.0
2006-08-03 10:45:00,4.39,4.39,4.38,4.39,17700.0,3.5832,3.5832,3.575,3.5832,17700.0
2006-08-03 10:50:00,4.39,4.39,4.38,4.39,6200.0,3.5832,3.5832,3.575,3.5832,6200.0
2006-08-03 10:55:00,4.38,4.39,4.38,4.39,1800.0,3.575,3.5832,3.575,3.5832,1800.0
2006-08-03 11:00:00,4.39,4.39,4.38,4.39,20600.0,3.5832,3.5832,3.575,3.5832,20600.0
2006-08-03 11:05:00,4.39,4.39,4.38,4.38,5500.0,3.5832,3.5832,3.575,3.575,5500.0
2006-08-03 11:10:00,4.39,4.39,4.36,4.37,98200.0,3.5832,3.5832,3.5587,3.5669,98200.0
2006-08-03 11:15:00,4.37,4.38,4.37,4.37,24700.0,3.5669,3.575,3.5669,3.5669,24700.0
2006-08-03 11:20:00,4.37,4.38,4.37,4.38,3300.0,3.5669,3.575,3.5669,3.575,3300.0
2006-08-03 11:25:00,4.38,4.38,4.37,4.38,5500.0,3.575,3.575,3.5669,3.575,5500.0
2006-08-03 11:30:00,4.38,4.38,4.36,4.36,19500.0,3.575,3.575,3.5587,3.5587,19500.0
2006-08-03 11:35:00,4.37,4.37,4.36,4.37,7200.0,3.5669,3.5669,3.5587,3.5669,7200.0
2006-08-03 11:40:00,4.37,4.37,4.36,4.36,3800.0,3.5669,3.5669,3.5587,3.5587,3800.0
2006-08-03 11:45:00,4.37,4.37,4.36,4.37,2600.0,3.5669,3.5669,3.5587,3.5669,2600.0
2006-08-03 11:50:00,4.37,4.37,4.36,4.37,8500.0,3.5669,3.5669,3.5587,3.5669,8500.0
2006-08-03 11:55:00,4.37,4.37,4.36,4.37,2800.0,3.5669,3.5669,3.5587,3.5669,2800.0
2006-08-03 12:00:00,4.37,4.37,4.36,4.36,4000.0,3.5669,3.5669,3.5587,3.5587,4000.0
2006-08-03 12:05:00,4.37,4.37,4.36,4.36,9600.0,3.5669,3.5669,3.5587,3.5587,9600.0
2006-08-03 12:10:00,4.37,4.38,4.36,4.38,22200.0,3.5669,3.575,3.5587,3.575,22200.0
2006-08-03 12:15:00,4.38,4.38,4.37,4.38,48000.0,3.575,3.575,3.5669,3.575,48000.0
2006-08-03 12:20:00,4.37,4.38,4.37,4.37,6800.0,3.5669,3.575,3.5669,3.5669,6800.0
2006-08-03 12:25:00,4.38,4.41,4.37,4.41,156900.0,3.575,3.5995,3.5669,3.5995,156900.0
2006-08-03 12:30:00,4.41,4.41,4.39,4.4,58300.0,3.5995,3.5995,3.5832,3.5913,58300.0
2006-08-03 12:35:00,4.4,4.41,4.4,4.4,7500.0,3.5913,3.5995,3.5913,3.5913,7500.0
2006-08-03 12:40:00,4.4,4.41,4.4,4.41,14200.0,3.5913,3.5995,3.5913,3.5995,14200.0
2006-08-03 12:45:00,4.4,4.41,4.4,4.4,11700.0,3.5913,3.5995,3.5913,3.5913,11700.0
2006-08-03 12:50:00,4.41,4.41,4.4,4.41,11100.0,3.5995,3.5995,3.5913,3.5995,11100.0
2006-08-03 12:55:00,4.41,4.41,4.4,4.4,6000.0,3.5995,3.5995,3.5913,3.5913,6000.0
2006-08-03 13:00:00,4.41,4.42,4.4,4.41,43700.0,3.5995,3.6077,3.5913,3.5995,43700.0
2006-08-03 13:05:00,4.42,4.42,4.41,4.41,11200.0,3.6077,3.6077,3.5995,3.5995,11200.0
2006-08-03 13:10:00,4.42,4.42,4.41,4.42,7900.0,3.6077,3.6077,3.5995,3.6077,7900.0
2006-08-03 13:15:00,4.42,4.43,4.41,4.42,11000.0,3.6077,3.6158,3.5995,3.6077,11000.0
2006-08-03 13:20:00,4.42,4.42,4.41,4.42,8900.0,3.6077,3.6077,3.5995,3.6077,8900.0
2006-08-03 13:25:00,4.42,4.42,4.41,4.41,19800.0,3.6077,3.6077,3.5995,3.5995,19800.0
2006-08-03 13:30:00,4.41,4.42,4.41,4.41,52300.0,3.5995,3.6077,3.5995,3.5995,52300.0
2006-08-03 13:35:00,4.41,4.42,4.4,4.41,37800.0,3.5995,3.6077,3.5913,3.5995,37800.0
2006-08-03 13:40:00,4.41,4.41,4.4,4.4,2500.0,3.5995,3.5995,3.5913,3.5913,2500.0
2006-08-03 13:45:00,4.41,4.43,4.4,4.42,159800.0,3.5995,3.6158,3.5913,3.6077,159800.0
2006-08-03 13:50:00,4.43,4.44,4.42,4.44,84700.0,3.6158,3.624,3.6077,3.624,84700.0
2006-08-03 13:55:00,4.44,4.45,4.44,4.44,121000.0,3.624,3.6322,3.624,3.624,121000.0
2006-08-03 14:00:00,4.45,4.45,4.44,4.45,41300.0,3.6322,3.6322,3.624,3.6322,41300.0
2006-08-03 14:05:00,4.45,4.45,4.43,4.44,100700.0,3.6322,3.6322,3.6158,3.624,100700.0
2006-08-03 14:10:00,4.44,4.45,4.44,4.45,42700.0,3.624,3.6322,3.624,3.6322,42700.0
2006-08-03 14:15:00,4.45,4.45,4.44,4.44,31000.0,3.6322,3.6322,3.624,3.624,31000.0
2006-08-03 14:20:00,4.45,4.45,4.44,4.44,79000.0,3.6322,3.6322,3.624,3.624,79000.0
2006-08-03 14:25:00,4.44,4.45,4.44,4.45,35100.0,3.624,3.6322,3.624,3.6322,35100.0
2006-08-03 14:30:00,4.45,4.45,4.44,4.45,35100.0,3.6322,3.6322,3.624,3.6322,35100.0
2006-08-03 14:35:00,4.45,4.45,4.44,4.45,44100.0,3.6322,3.6322,3.624,3.6322,44100.0
2006-08-03 14:40:00,4.45,4.45,4.44,4.45,92100.0,3.6322,3.6322,3.624,3.6322,92100.0
2006-08-03 14:45:00,4.45,4.45,4.44,4.45,64100.0,3.6322,3.6322,3.624,3.6322,64100.0
2006-08-03 14:50:00,4.45,4.45,4.44,4.45,63300.0,3.6322,3.6322,3.624,3.6322,63300.0
2006-08-03 14:55:00,4.45,4.45,4.44,4.45,94400.0,3.6322,3.6322,3.624,3.6322,94400.0
2006-08-03 15:00:00,4.45,4.45,4.44,4.45,55600.0,3.6322,3.6322,3.624,3.6322,55600.0
2006-08-03 15:05:00,4.45,4.45,4.44,4.45,398300.0,3.6322,3.6322,3.624,3.6322,398300.0
2006-08-03 15:10:00,4.45,4.45,4.42,4.43,157900.0,3.6322,3.6322,3.6077,3.6158,157900.0
2006-08-03 15:15:00,4.42,4.44,4.42,4.44,137600.0,3.6077,3.624,3.6077,3.624,137600.0
2006-08-03 15:20:00,4.44,4.44,4.43,4.44,147900.0,3.624,3.624,3.6158,3.624,147900.0
2006-08-03 15:25:00,4.43,4.46,4.43,4.46,176200.0,3.6158,3.6403,3.6158,3.6403,176200.0
2006-08-03 15:30:00,4.45,4.46,4.44,4.44,119300.0,3.6322,3.6403,3.624,3.624,119300.0
2006-08-03 15:35:00,4.44,4.46,4.44,4.45,564300.0,3.624,3.6403,3.624,3.6322,564300.0
2006-08-03 15:40:00,4.46,4.47,4.45,4.46,68000.0,3.6403,3.6485,3.6322,3.6403,68000.0
2006-08-03 15:45:00,4.47,4.47,4.46,4.46,17300.0,3.6485,3.6485,3.6403,3.6403,17300.0
2006-08-03 15:50:00,4.47,4.47,4.46,4.47,22700.0,3.6485,3.6485,3.6403,3.6485,22700.0
2006-08-03 15:55:00,4.47,4.48,4.46,4.48,117600.0,3.6485,3.6566,3.6403,3.6566,117600.0
2006-08-04 09:30:00,4.5,4.54,4.5,4.52,73800.0,3.673,3.7056,3.673,3.6893,73800.0
2006-08-04 09:35:00,4.52,4.52,4.49,4.5,70700.0,3.6893,3.6893,3.6648,3.673,70700.0
2006-08-04 09:40:00,4.5,4.51,4.48,4.49,63400.0,3.673,3.6811,3.6566,3.6648,63400.0
2006-08-04 09:45:00,4.48,4.51,4.48,4.51,69600.0,3.6566,3.6811,3.6566,3.6811,69600.0
2006-08-04 09:50:00,4.51,4.54,4.45,4.45,197800.0,3.6811,3.7056,3.6322,3.6322,197800.0
2006-08-04 09:55:00,4.46,4.54,4.46,4.54,123300.0,3.6403,3.7056,3.6403,3.7056,123300.0
2006-08-04 10:00:00,4.54,4.54,4.53,4.54,44300.0,3.7056,3.7056,3.6974,3.7056,44300.0
2006-08-04 10:05:00,4.53,4.54,4.51,4.52,63800.0,3.6974,3.7056,3.6811,3.6893,63800.0
2006-08-04 10:10:00,4.51,4.52,4.51,4.52,7600.0,3.6811,3.6893,3.6811,3.6893,7600.0
2006-08-04 10:15:00,4.51,4.51,4.5,4.5,22700.0,3.6811,3.6811,3.673,3.673,22700.0
2006-08-04 10:20:00,4.5,4.51,4.49,4.51,46900.0,3.673,3.6811,3.6648,3.6811,46900.0
2006-08-04 10:25:00,4.5,4.51,4.5,4.51,4700.0,3.673,3.6811,3.673,3.6811,4700.0
2006-08-04 10:30:00,4.51,4.51,4.48,4.48,46500.0,3.6811,3.6811,3.6566,3.6566,46500.0
2006-08-04 10:35:00,4.48,4.48,4.46,4.46,40700.0,3.6566,3.6566,3.6403,3.6403,40700.0
2006-08-04 10:40:00,4.47,4.47,4.45,4.46,130400.0,3.6485,3.6485,3.6322,3.6403,130400.0
2006-08-04 10:45:00,4.45,4.49,4.45,4.47,234400.0,3.6322,3.6648,3.6322,3.6485,234400.0
2006-08-04 10:50:00,4.46,4.47,4.46,4.46,6700.0,3.6403,3.6485,3.6403,3.6403,6700.0
2006-08-04 10:55:00,4.46,4.47,4.46,4.46,4400.0,3.6403,3.6485,3.6403,3.6403,4400.0
2006-08-04 11:00:00,4.47,4.47,4.46,4.46,4700.0,3.6485,3.6485,3.6403,3.6403,4700.0
2006-08-04 11:05:00,4.46,4.47,4.46,4.46,2600.0,3.6403,3.6485,3.6403,3.6403,2600.0
2006-08-04 11:10:00,4.46,4.47,4.46,4.47,14400.0,3.6403,3.6485,3.6403,3.6485,14400.0
2006-08-04 11:15:00,4.46,4.48,4.46,4.48,27600.0,3.6403,3.6566,3.6403,3.6566,27600.0
2006-08-04 11:20:00,4.48,4.48,4.47,4.48,122600.0,3.6566,3.6566,3.6485,3.6566,122600.0
2006-08-04 11:25:00,4.48,4.48,4.47,4.47,34000.0,3.6566,3.6566,3.6485,3.6485,34000.0
2006-08-04 11:30:00,4.47,4.5,4.47,4.47,216000.0,3.6485,3.673,3.6485,3.6485,216000.0
2006-08-04 11:35:00,4.47,4.48,4.47,4.47,9200.0,3.6485,3.6566,3.6485,3.6485,9200.0
2006-08-04 11:40:00,4.47,4.48,4.47,4.47,16300.0,3.6485,3.6566,3.6485,3.6485,16300.0
2006-08-04 11:45:00,4.47,4.48,4.45,4.45,109200.0,3.6485,3.6566,3.6322,3.6322,109200.0
2006-08-04 11:50:00,4.45,4.46,4.45,4.45,16100.0,3.6322,3.6403,3.6322,3.6322,16100.0
2006-08-04 11:55:00,4.45,4.46,4.44,4.44,28800.0,3.6322,3.6403,3.624,3.624,28800.0
2006-08-04 12:00:00,4.44,4.45,4.25,4.42,318800.0,3.624,3.6322,3.4689,3.6077,318800.0
2006-08-04 12:05:00,4.42,4.42,4.41,4.41,31200.0,3.6077,3.6077,3.5995,3.5995,31200.0
2006-08-04 12:10:00,4.41,4.43,4.41,4.42,15200.0,3.5995,3.6158,3.5995,3.6077,15200.0
2006-08-04 12:15:00,4.43,4.43,4.4,4.4,56200.0,3.6158,3.6158,3.5913,3.5913,56200.0
2006-08-04 12:20:00,4.41,4.42,4.4,4.41,57800.0,3.5995,3.6077,3.5913,3.5995,57800.0
2006-08-04 12:25:00,4.41,4.41,4.4,4.41,87200.0,3.5995,3.5995,3.5913,3.5995,87200.0
2006-08-04 12:30:00,4.42,4.44,4.4,4.42,243600.0,3.6077,3.624,3.5913,3.6077,243600.0
2006-08-04 12:35:00,4.4,4.42,4.4,4.4,54600.0,3.5913,3.6077,3.5913,3.5913,54600.0
2006-08-04 12:40:00,4.41,4.42,4.41,4.42,26700.0,3.5995,3.6077,3.5995,3.6077,26700.0
2006-08-04 12:45:00,4.41,4.43,4.41,4.42,30700.0,3.5995,3.6158,3.5995,3.6077,30700.0
2006-08-04 12:50:00,4.43,4.43,4.42,4.42,15100.0,3.6158,3.6158,3.6077,3.6077,15100.0
2006-08-04 12:55:00,4.42,4.43,4.42,4.42,13300.0,3.6077,3.6158,3.6077,3.6077,13300.0
2006-08-04 13:00:00,4.43,4.43,4.42,4.42,23600.0,3.6158,3.6158,3.6077,3.6077,23600.0
2006-08-04 13:05:00,4.41,4.42,4.41,4.42,7000.0,3.5995,3.6077,3.5995,3.6077,7000.0
2006-08-04 13:10:00,4.42,4.43,4.39,4.41,40300.0,3.6077,3.6158,3.5832,3.5995,40300.0
2006-08-04 13:15:00,4.4,4.43,4.38,4.42,181600.0,3.5913,3.6158,3.575,3.6077,181600.0
2006-08-04 13:20:00,4.42,4.43,4.4,4.4,93400.0,3.6077,3.6158,3.5913,3.5913,93400.0
2006-08-04 13:25:00,4.4,4.4,4.38,4.4,77600.0,3.5913,3.5913,3.575,3.5913,77600.0
2006-08-04 13:30:00,4.39,4.4,4.39,4.4,22600.0,3.5832,3.5913,3.5832,3.5913,22600.0
2006-08-04 13:35:00,4.4,4.4,4.39,4.4,31100.0,3.5913,3.5913,3.5832,3.5913,31100.0
2006-08-04 13:40:00,4.39,4.4,4.38,4.4,63200.0,3.5832,3.5913,3.575,3.5913,63200.0
2006-08-04 13:45:00,4.4,4.4,4.39,4.4,11100.0,3.5913,3.5913,3.5832,3.5913,11100.0
2006-08-04 13:50:00,4.39,4.41,4.39,4.4,132700.0,3.5832,3.5995,3.5832,3.5913,132700.0
2006-08-04 13:55:00,4.4,4.41,4.39,4.41,56900.0,3.5913,3.5995,3.5832,3.5995,56900.0
2006-08-04 14:00:00,4.4,4.41,4.4,4.41,149200.0,3.5913,3.5995,3.5913,3.5995,149200.0
2006-08-04 14:05:00,4.4,4.43,4.4,4.42,45800.0,3.5913,3.6158,3.5913,3.6077,45800.0
2006-08-04 14:10:00,4.42,4.43,4.39,4.4,42700.0,3.6077,3.6158,3.5832,3.5913,42700.0
2006-08-04 14:15:00,4.4,4.41,4.39,4.4,12500.0,3.5913,3.5995,3.5832,3.5913,12500.0
2006-08-04 14:20:00,4.41,4.41,4.38,4.38,43500.0,3.5995,3.5995,3.575,3.575,43500.0
2006-08-04 14:25:00,4.39,4.4,4.39,4.4,11600.0,3.5832,3.5913,3.5832,3.5913,11600.0
2006-08-04 14:30:00,4.39,4.41,4.38,4.4,115300.0,3.5832,3.5995,3.575,3.5913,115300.0
2006-08-04 14:35:00,4.39,4.41,4.38,4.4,91200.0,3.5832,3.5995,3.575,3.5913,91200.0
2006-08-04 14:40:00,4.41,4.41,4.38,4.39,47300.0,3.5995,3.5995,3.575,3.5832,47300.0
2006-08-04 14:45:00,4.38,4.4,4.37,4.4,39700.0,3.575,3.5913,3.5669,3.5913,39700.0
2006-08-04 14:50:00,4.4,4.4,4.38,4.4,20700.0,3.5913,3.5913,3.575,3.5913,20700.0
2006-08-04 14:55:00,4.4,4.4,4.38,4.4,35200.0,3.5913,3.5913,3.575,3.5913,35200.0
2006-08-04 15:00:00,4.4,4.4,4.39,4.4,10800.0,3.5913,3.5913,3.5832,3.5913,10800.0
2006-08-04 15:05:00,4.39,4.4,4.39,4.4,26600.0,3.5832,3.5913,3.5832,3.5913,26600.0
2006-08-04 15:10:00,4.4,4.41,4.4,4.4,55500.0,3.5913,3.5995,3.5913,3.5913,55500.0
2006-08-04 15:15:00,4.41,4.42,4.4,4.41,48100.0,3.5995,3.6077,3.5913,3.5995,48100.0
2006-08-04 15:20:00,4.42,4.42,4.4,4.41,34600.0,3.6077,3.6077,3.5913,3.5995,34600.0
2006-08-04 15:25:00,4.4,4.42,4.4,4.42,65900.0,3.5913,3.6077,3.5913,3.6077,65900.0
2006-08-04 15:30:00,4.42,4.42,4.41,4.42,36100.0,3.6077,3.6077,3.5995,3.6077,36100.0
2006-08-04 15:35:00,4.42,4.42,4.41,4.41,16200.0,3.6077,3.6077,3.5995,3.5995,16200.0
2006-08-04 15:40:00,4.42,4.42,4.41,4.41,37300.0,3.6077,3.6077,3.5995,3.5995,37300.0
2006-08-04 15:45:00,4.42,4.43,4.41,4.43,66700.0,3.6077,3.6158,3.5995,3.6158,66700.0
2006-08-04 15:50:00,4.43,4.44,4.42,4.44,61700.0,3.6158,3.624,3.6077,3.624,61700.0
2006-08-04 15:55:00,4.43,4.44,4.43,4.44,117800.0,3.6158,3.624,3.6158,3.624,117800.0
2006-08-07 09:30:00,4.4,4.4,4.31,4.31,34600.0,3.5913,3.5913,3.5179,3.5179,34600.0
2006-08-07 09:35:00,4.35,4.5,4.35,4.48,44400.0,3.5505,3.673,3.5505,3.6566,44400.0
2006-08-07 09:40:00,4.48,4.48,4.44,4.45,84300.0,3.6566,3.6566,3.624,3.6322,84300.0
2006-08-07 09:45:00,4.45,4.45,4.39,4.4,40900.0,3.6322,3.6322,3.5832,3.5913,40900.0
2006-08-07 09:50:00,4.4,4.43,4.39,4.42,31600.0,3.5913,3.6158,3.5832,3.6077,31600.0
2006-08-07 09:55:00,4.42,4.42,4.39,4.39,6600.0,3.6077,3.6077,3.5832,3.5832,6600.0
2006-08-07 10:00:00,4.39,4.39,4.37,4.38,30000.0,3.5832,3.5832,3.5669,3.575,30000.0
2006-08-07 10:05:00,4.39,4.42,4.38,4.39,17100.0,3.5832,3.6077,3.575,3.5832,17100.0
2006-08-07 10:10:00,4.4,4.4,4.39,4.4,10200.0,3.5913,3.5913,3.5832,3.5913,10200.0
2006-08-07 10:15:00,4.4,4.41,4.4,4.41,6200.0,3.5913,3.5995,3.5913,3.5995,6200.0
2006-08-07 10:20:00,4.41,4.43,4.4,4.43,64000.0,3.5995,3.6158,3.5913,3.6158,64000.0
2006-08-07 10:25:00,4.43,4.44,4.42,4.43,58300.0,3.6158,3.624,3.6077,3.6158,58300.0
2006-08-07 10:30:00,4.43,4.43,4.42,4.42,17400.0,3.6158,3.6158,3.6077,3.6077,17400.0
2006-08-07 10:35:00,4.42,4.42,4.41,4.42,9400.0,3.6077,3.6077,3.5995,3.6077,9400.0
2006-08-07 10:40:00,4.41,4.42,4.41,4.42,12100.0,3.5995,3.6077,3.5995,3.6077,12100.0
2006-08-07 10:45:00,4.42,4.43,4.42,4.42,42100.0,3.6077,3.6158,3.6077,3.6077,42100.0
2006-08-07 10:50:00,4.42,4.43,4.41,4.42,24100.0,3.6077,3.6158,3.5995,3.6077,24100.0
2006-08-07 10:55:00,4.42,4.42,4.41,4.42,3600.0,3.6077,3.6077,3.5995,3.6077,3600.0
2006-08-07 11:00:00,4.41,4.41,4.4,4.41,17300.0,3.5995,3.5995,3.5913,3.5995,17300.0
2006-08-07 11:05:00,4.4,4.41,4.4,4.4,12800.0,3.5913,3.5995,3.5913,3.5913,12800.0
2006-08-07 11:10:00,4.4,4.41,4.4,4.41,9100.0,3.5913,3.5995,3.5913,3.5995,9100.0
2006-08-07 11:15:00,4.4,4.41,4.4,4.4,59200.0,3.5913,3.5995,3.5913,3.5913,59200.0
2006-08-07 11:20:00,4.4,4.4,4.38,4.4,25600.0,3.5913,3.5913,3.575,3.5913,25600.0
2006-08-07 11:25:00,4.4,4.42,4.39,4.4,13800.0,3.5913,3.6077,3.5832,3.5913,13800.0
2006-08-07 11:30:00,4.4,4.41,4.38,4.4,48900.0,3.5913,3.5995,3.575,3.5913,48900.0
2006-08-07 11:35:00,4.39,4.4,4.39,4.4,13000.0,3.5832,3.5913,3.5832,3.5913,13000.0
2006-08-07 11:40:00,4.4,4.4,4.4,4.4,4300.0,3.5913,3.5913,3.5913,3.5913,4300.0
2006-08-07 11:45:00,4.41,4.41,4.4,4.41,4300.0,3.5995,3.5995,3.5913,3.5995,4300.0
2006-08-07 11:50:00,4.4,4.4,4.4,4.4,2500.0,3.5913,3.5913,3.5913,3.5913,2500.0
2006-08-07 11:55:00,4.4,4.41,4.4,4.41,9200.0,3.5913,3.5995,3.5913,3.5995,9200.0
2006-08-07 12:00:00,4.41,4.41,4.4,4.41,17200.0,3.5995,3.5995,3.5913,3.5995,17200.0
2006-08-07 12:05:00,4.41,4.41,4.4,4.41,3000.0,3.5995,3.5995,3.5913,3.5995,3000.0
2006-08-07 12:10:00,4.4,4.41,4.4,4.41,400.0,3.5913,3.5995,3.5913,3.5995,400.0
2006-08-07 12:15:00,4.4,4.41,4.4,4.41,15800.0,3.5913,3.5995,3.5913,3.5995,15800.0
2006-08-07 12:20:00,4.4,4.4,4.4,4.4,1700.0,3.5913,3.5913,3.5913,3.5913,1700.0
2006-08-07 12:25:00,4.4,4.41,4.4,4.41,1200.0,3.5913,3.5995,3.5913,3.5995,1200.0
2006-08-07 12:30:00,4.4,4.4,4.39,4.4,85100.0,3.5913,3.5913,3.5832,3.5913,85100.0
2006-08-07 12:35:00,4.4,4.41,4.4,4.41,4400.0,3.5913,3.5995,3.5913,3.5995,4400.0
2006-08-07 12:40:00,4.41,4.42,4.4,4.41,40800.0,3.5995,3.6077,3.5913,3.5995,40800.0
2006-08-07 12:45:00,4.41,4.42,4.41,4.42,2800.0,3.5995,3.6077,3.5995,3.6077,2800.0
2006-08-07 12:50:00,4.42,4.42,4.4,4.4,15700.0,3.6077,3.6077,3.5913,3.5913,15700.0
2006-08-07 12:55:00,4.4,4.41,4.4,4.4,2700.0,3.5913,3.5995,3.5913,3.5913,2700.0
2006-08-07 13:00:00,4.4,4.41,4.4,4.41,10100.0,3.5913,3.5995,3.5913,3.5995,10100.0
2006-08-07 13:05:00,4.41,4.41,4.4,4.41,2500.0,3.5995,3.5995,3.5913,3.5995,2500.0
2006-08-07 13:10:00,4.41,4.41,4.4,4.41,1800.0,3.5995,3.5995,3.5913,3.5995,1800.0
2006-08-07 13:15:00,4.41,4.41,4.4,4.41,2200.0,3.5995,3.5995,3.5913,3.5995,2200.0
2006-08-07 13:20:00,4.4,4.41,4.4,4.4,2200.0,3.5913,3.5995,3.5913,3.5913,2200.0
2006-08-07 13:25:00,4.4,4.41,4.4,4.41,10600.0,3.5913,3.5995,3.5913,3.5995,10600.0
2006-08-07 13:30:00,4.4,4.41,4.4,4.4,33500.0,3.5913,3.5995,3.5913,3.5913,33500.0
2006-08-07 13:35:00,4.4,4.41,4.4,4.41,11800.0,3.5913,3.5995,3.5913,3.5995,11800.0
2006-08-07 13:40:00,4.4,4.41,4.4,4.41,900.0,3.5913,3.5995,3.5913,3.5995,900.0
2006-08-07 13:45:00,4.4,4.4,4.39,4.4,15500.0,3.5913,3.5913,3.5832,3.5913,15500.0
2006-08-07 13:50:00,4.41,4.41,4.4,4.41,4200.0,3.5995,3.5995,3.5913,3.5995,4200.0
2006-08-07 13:55:00,4.4,4.41,4.4,4.41,7700.0,3.5913,3.5995,3.5913,3.5995,7700.0
2006-08-07 14:00:00,4.4,4.41,4.4,4.41,3200.0,3.5913,3.5995,3.5913,3.5995,3200.0
2006-08-07 14:05:00,4.4,4.41,4.4,4.41,10300.0,3.5913,3.5995,3.5913,3.5995,10300.0
2006-08-07 14:10:00,4.4,4.41,4.4,4.41,8200.0,3.5913,3.5995,3.5913,3.5995,8200.0
2006-08-07 14:15:00,4.4,4.41,4.4,4.41,36900.0,3.5913,3.5995,3.5913,3.5995,36900.0
2006-08-07 14:20:00,4.41,4.41,4.4,4.41,9500.0,3.5995,3.5995,3.5913,3.5995,9500.0
2006-08-07 14:25:00,4.4,4.41,4.37,4.39,85300.0,3.5913,3.5995,3.5669,3.5832,85300.0
2006-08-07 14:30:00,4.39,4.41,4.38,4.4,82700.0,3.5832,3.5995,3.575,3.5913,82700.0
2006-08-07 14:35:00,4.4,4.41,4.38,4.39,62100.0,3.5913,3.5995,3.575,3.5832,62100.0
2006-08-07 14:40:00,4.4,4.4,4.39,4.39,16200.0,3.5913,3.5913,3.5832,3.5832,16200.0
2006-08-07 14:45:00,4.39,4.4,4.39,4.4,11700.0,3.5832,3.5913,3.5832,3.5913,11700.0
2006-08-07 14:50:00,4.4,4.4,4.39,4.4,9000.0,3.5913,3.5913,3.5832,3.5913,9000.0
2006-08-07 14:55:00,4.39,4.41,4.39,4.41,34000.0,3.5832,3.5995,3.5832,3.5995,34000.0
2006-08-07 15:00:00,4.41,4.41,4.38,4.4,50100.0,3.5995,3.5995,3.575,3.5913,50100.0
2006-08-07 15:05:00,4.39,4.4,4.38,4.4,34800.0,3.5832,3.5913,3.575,3.5913,34800.0
2006-08-07 15:10:00,4.4,4.41,4.39,4.41,28400.0,3.5913,3.5995,3.5832,3.5995,28400.0
2006-08-07 15:15:00,4.4,4.41,4.4,4.41,9400.0,3.5913,3.5995,3.5913,3.5995,9400.0
2006-08-07 15:20:00,4.4,4.42,4.4,4.42,49300.0,3.5913,3.6077,3.5913,3.6077,49300.0
2006-08-07 15:25:00,4.41,4.42,4.41,4.41,52000.0,3.5995,3.6077,3.5995,3.5995,52000.0
2006-08-07 15:30:00,4.41,4.41,4.4,4.41,7900.0,3.5995,3.5995,3.5913,3.5995,7900.0
2006-08-07 15:35:00,4.41,4.41,4.4,4.41,14600.0,3.5995,3.5995,3.5913,3.5995,14600.0
2006-08-07 15:40:00,4.4,4.41,4.4,4.41,10900.0,3.5913,3.5995,3.5913,3.5995,10900.0
2006-08-07 15:45:00,4.41,4.41,4.39,4.39,56000.0,3.5995,3.5995,3.5832,3.5832,56000.0
2006-08-07 15:50:00,4.4,4.41,4.39,4.4,80200.0,3.5913,3.5995,3.5832,3.5913,80200.0
2006-08-07 15:55:00,4.39,4.41,4.39,4.4,88700.0,3.5832,3.5995,3.5832,3.5913,88700.0
2006-08-08 09:30:00,4.41,4.46,4.41,4.45,46100.0,3.5995,3.6403,3.5995,3.6322,46100.0
2006-08-08 09:35:00,4.45,4.47,4.4,4.4,32800.0,3.6322,3.6485,3.5913,3.5913,32800.0
2006-08-08 09:40:00,4.41,4.41,4.36,4.38,12600.0,3.5995,3.5995,3.5587,3.575,12600.0
2006-08-08 09:45:00,4.38,4.4,4.38,4.39,25300.0,3.575,3.5913,3.575,3.5832,25300.0
2006-08-08 09:50:00,4.39,4.4,4.38,4.39,17500.0,3.5832,3.5913,3.575,3.5832,17500.0
2006-08-08 09:55:00,4.4,4.41,4.39,4.41,13100.0,3.5913,3.5995,3.5832,3.5995,13100.0
2006-08-08 10:00:00,4.41,4.41,4.4,4.41,5600.0,3.5995,3.5995,3.5913,3.5995,5600.0
2006-08-08 10:05:00,4.4,4.41,4.4,4.4,7800.0,3.5913,3.5995,3.5913,3.5913,7800.0
2006-08-08 10:10:00,4.4,4.41,4.4,4.41,17600.0,3.5913,3.5995,3.5913,3.5995,17600.0
2006-08-08 10:15:00,4.41,4.41,4.4,4.4,800.0,3.5995,3.5995,3.5913,3.5913,800.0
2006-08-08 10:20:00,4.4,4.41,4.4,4.4,1300.0,3.5913,3.5995,3.5913,3.5913,1300.0
2006-08-08 10:25:00,4.4,4.41,4.4,4.41,5400.0,3.5913,3.5995,3.5913,3.5995,5400.0
2006-08-08 10:30:00,4.4,4.41,4.4,4.4,1200.0,3.5913,3.5995,3.5913,3.5913,1200.0
2006-08-08 10:35:00,4.4,4.41,4.4,4.41,7500.0,3.5913,3.5995,3.5913,3.5995,7500.0
2006-08-08 10:40:00,4.4,4.41,4.4,4.4,2000.0,3.5913,3.5995,3.5913,3.5913,2000.0
2006-08-08 10:45:00,4.4,4.41,4.4,4.41,3200.0,3.5913,3.5995,3.5913,3.5995,3200.0
2006-08-08 10:50:00,4.41,4.41,4.4,4.41,55200.0,3.5995,3.5995,3.5913,3.5995,55200.0
2006-08-08 10:55:00,4.41,4.43,4.41,4.42,14100.0,3.5995,3.6158,3.5995,3.6077,14100.0
2006-08-08 11:00:00,4.42,4.43,4.42,4.43,16600.0,3.6077,3.6158,3.6077,3.6158,16600.0
2006-08-08 11:05:00,4.43,4.43,4.42,4.42,6800.0,3.6158,3.6158,3.6077,3.6077,6800.0
2006-08-08 11:10:00,4.43,4.43,4.42,4.42,2100.0,3.6158,3.6158,3.6077,3.6077,2100.0
2006-08-08 11:15:00,4.43,4.44,4.42,4.43,53200.0,3.6158,3.624,3.6077,3.6158,53200.0
2006-08-08 11:20:00,4.44,4.44,4.43,4.44,10100.0,3.624,3.624,3.6158,3.624,10100.0
2006-08-08 11:25:00,4.43,4.44,4.43,4.44,4100.0,3.6158,3.624,3.6158,3.624,4100.0
2006-08-08 11:30:00,4.43,4.44,4.43,4.43,7600.0,3.6158,3.624,3.6158,3.6158,7600.0
2006-08-08 11:35:00,4.44,4.45,4.44,4.45,19500.0,3.624,3.6322,3.624,3.6322,19500.0
2006-08-08 11:40:00,4.44,4.45,4.44,4.44,23300.0,3.624,3.6322,3.624,3.624,23300.0
2006-08-08 11:45:00,4.44,4.45,4.44,4.45,21800.0,3.624,3.6322,3.624,3.6322,21800.0
2006-08-08 11:50:00,4.44,4.45,4.43,4.44,33400.0,3.624,3.6322,3.6158,3.624,33400.0
2006-08-08 11:55:00,4.43,4.44,4.43,4.44,5200.0,3.6158,3.624,3.6158,3.624,5200.0
2006-08-08 12:00:00,4.44,4.45,4.43,4.44,33200.0,3.624,3.6322,3.6158,3.624,33200.0
2006-08-08 12:05:00,4.45,4.46,4.44,4.46,47900.0,3.6322,3.6403,3.624,3.6403,47900.0
2006-08-08 12:10:00,4.45,4.46,4.44,4.45,43800.0,3.6322,3.6403,3.624,3.6322,43800.0
2006-08-08 12:15:00,4.44,4.45,4.44,4.45,4600.0,3.624,3.6322,3.624,3.6322,4600.0
2006-08-08 12:20:00,4.45,4.45,4.44,4.44,5100.0,3.6322,3.6322,3.624,3.624,5100.0
2006-08-08 12:25:00,4.44,4.45,4.44,4.45,4400.0,3.624,3.6322,3.624,3.6322,4400.0
2006-08-08 12:30:00,4.45,4.45,4.44,4.44,20300.0,3.6322,3.6322,3.624,3.624,20300.0
2006-08-08 12:35:00,4.44,4.45,4.44,4.45,4000.0,3.624,3.6322,3.624,3.6322,4000.0
2006-08-08 12:40:00,4.45,4.45,4.44,4.45,3400.0,3.6322,3.6322,3.624,3.6322,3400.0
2006-08-08 12:45:00,4.44,4.45,4.44,4.44,7500.0,3.624,3.6322,3.624,3.624,7500.0
2006-08-08 12:50:00,4.44,4.45,4.44,4.45,2100.0,3.624,3.6322,3.624,3.6322,2100.0
2006-08-08 12:55:00,4.44,4.45,4.44,4.44,1500.0,3.624,3.6322,3.624,3.624,1500.0
2006-08-08 13:00:00,4.45,4.45,4.44,4.44,4000.0,3.6322,3.6322,3.624,3.624,4000.0
2006-08-08 13:05:00,4.44,4.45,4.43,4.45,4100.0,3.624,3.6322,3.6158,3.6322,4100.0
2006-08-08 13:10:00,4.45,4.45,4.44,4.44,1900.0,3.6322,3.6322,3.624,3.624,1900.0
2006-08-08 13:15:00,4.44,4.45,4.44,4.44,15200.0,3.624,3.6322,3.624,3.624,15200.0
2006-08-08 13:20:00,4.43,4.44,4.43,4.44,10800.0,3.6158,3.624,3.6158,3.624,10800.0
2006-08-08 13:25:00,4.43,4.43,4.41,4.42,8400.0,3.6158,3.6158,3.5995,3.6077,8400.0
2006-08-08 13:30:00,4.41,4.42,4.41,4.41,22900.0,3.5995,3.6077,3.5995,3.5995,22900.0
2006-08-08 13:35:00,4.41,4.41,4.4,4.4,12100.0,3.5995,3.5995,3.5913,3.5913,12100.0
2006-08-08 13:40:00,4.4,4.4,4.39,4.4,16300.0,3.5913,3.5913,3.5832,3.5913,16300.0
2006-08-08 13:45:00,4.39,4.4,4.39,4.4,4300.0,3.5832,3.5913,3.5832,3.5913,4300.0
2006-08-08 13:50:00,4.4,4.4,4.39,4.4,4000.0,3.5913,3.5913,3.5832,3.5913,4000.0
2006-08-08 13:55:00,4.39,4.4,4.39,4.39,6600.0,3.5832,3.5913,3.5832,3.5832,6600.0
2006-08-08 14:00:00,4.4,4.4,4.39,4.39,21800.0,3.5913,3.5913,3.5832,3.5832,21800.0
2006-08-08 14:05:00,4.4,4.41,4.39,4.41,19000.0,3.5913,3.5995,3.5832,3.5995,19000.0
2006-08-08 14:10:00,4.4,4.43,4.39,4.43,96000.0,3.5913,3.6158,3.5832,3.6158,96000.0
2006-08-08 14:15:00,4.44,4.45,4.42,4.43,70700.0,3.624,3.6322,3.6077,3.6158,70700.0
2006-08-08 14:20:00,4.43,4.43,4.38,4.39,100800.0,3.6158,3.6158,3.575,3.5832,100800.0
2006-08-08 14:25:00,4.39,4.4,4.35,4.39,92000.0,3.5832,3.5913,3.5505,3.5832,92000.0
2006-08-08 14:30:00,4.4,4.4,4.39,4.4,40300.0,3.5913,3.5913,3.5832,3.5913,40300.0
2006-08-08 14:35:00,4.4,4.41,4.37,4.4,175200.0,3.5913,3.5995,3.5669,3.5913,175200.0
2006-08-08 14:40:00,4.4,4.42,4.39,4.4,57900.0,3.5913,3.6077,3.5832,3.5913,57900.0
2006-08-08 14:45:00,4.4,4.41,4.4,4.41,15700.0,3.5913,3.5995,3.5913,3.5995,15700.0
2006-08-08 14:50:00,4.4,4.41,4.4,4.4,21500.0,3.5913,3.5995,3.5913,3.5913,21500.0
2006-08-08 14:55:00,4.4,4.4,4.39,4.4,19000.0,3.5913,3.5913,3.5832,3.5913,19000.0
2006-08-08 15:00:00,4.39,4.4,4.39,4.4,23500.0,3.5832,3.5913,3.5832,3.5913,23500.0
2006-08-08 15:05:00,4.4,4.4,4.39,4.4,8000.0,3.5913,3.5913,3.5832,3.5913,8000.0
2006-08-08 15:10:00,4.4,4.4,4.39,4.4,29400.0,3.5913,3.5913,3.5832,3.5913,29400.0
2006-08-08 15:15:00,4.4,4.41,4.39,4.39,49000.0,3.5913,3.5995,3.5832,3.5832,49000.0
2006-08-08 15:20:00,4.4,4.4,4.38,4.38,50000.0,3.5913,3.5913,3.575,3.575,50000.0
2006-08-08 15:25:00,4.39,4.39,4.37,4.38,37400.0,3.5832,3.5832,3.5669,3.575,37400.0
2006-08-08 15:30:00,4.38,4.39,4.37,4.38,37100.0,3.575,3.5832,3.5669,3.575,37100.0
2006-08-08 15:35:00,4.38,4.4,4.38,4.38,58300.0,3.575,3.5913,3.575,3.575,58300.0
2006-08-08 15:40:00,4.4,4.4,4.39,4.39,56300.0,3.5913,3.5913,3.5832,3.5832,56300.0
2006-08-08 15:45:00,4.4,4.4,4.39,4.39,30300.0,3.5913,3.5913,3.5832,3.5832,30300.0
2006-08-08 15:50:00,4.39,4.4,4.37,4.37,53700.0,3.5832,3.5913,3.5669,3.5669,53700.0
2006-08-08 15:55:00,4.36,4.38,4.36,4.37,170000.0,3.5587,3.575,3.5587,3.5669,170000.0
2006-08-09 09:30:00,4.46,4.49,4.39,4.48,32800.0,3.6403,3.6648,3.5832,3.6566,32800.0
2006-08-09 09:35:00,4.48,4.49,4.47,4.48,12900.0,3.6566,3.6648,3.6485,3.6566,12900.0
2006-08-09 09:40:00,4.47,4.48,4.45,4.46,27700.0,3.6485,3.6566,3.6322,3.6403,27700.0
2006-08-09 09:45:00,4.46,4.5,4.45,4.49,32800.0,3.6403,3.673,3.6322,3.6648,32800.0
2006-08-09 09:50:00,4.48,4.48,4.46,4.47,9100.0,3.6566,3.6566,3.6403,3.6485,9100.0
2006-08-09 09:55:00,4.47,4.5,4.46,4.5,53500.0,3.6485,3.673,3.6403,3.673,53500.0
2006-08-09 10:00:00,4.5,4.5,4.44,4.45,35800.0,3.673,3.673,3.624,3.6322,35800.0
2006-08-09 10:05:00,4.45,4.46,4.45,4.46,10000.0,3.6322,3.6403,3.6322,3.6403,10000.0
2006-08-09 10:10:00,4.46,4.46,4.44,4.44,24300.0,3.6403,3.6403,3.624,3.624,24300.0
2006-08-09 10:15:00,4.44,4.44,4.42,4.43,18900.0,3.624,3.624,3.6077,3.6158,18900.0
2006-08-09 10:20:00,4.43,4.43,4.42,4.42,12600.0,3.6158,3.6158,3.6077,3.6077,12600.0
2006-08-09 10:25:00,4.42,4.43,4.42,4.43,5000.0,3.6077,3.6158,3.6077,3.6158,5000.0
2006-08-09 10:30:00,4.42,4.43,4.42,4.42,19000.0,3.6077,3.6158,3.6077,3.6077,19000.0
2006-08-09 10:35:00,4.42,4.43,4.41,4.41,20200.0,3.6077,3.6158,3.5995,3.5995,20200.0
2006-08-09 10:40:00,4.41,4.42,4.41,4.41,8300.0,3.5995,3.6077,3.5995,3.5995,8300.0
2006-08-09 10:45:00,4.41,4.42,4.41,4.42,12600.0,3.5995,3.6077,3.5995,3.6077,12600.0
2006-08-09 10:50:00,4.42,4.42,4.41,4.41,12800.0,3.6077,3.6077,3.5995,3.5995,12800.0
2006-08-09 10:55:00,4.42,4.42,4.41,4.41,15200.0,3.6077,3.6077,3.5995,3.5995,15200.0
2006-08-09 11:00:00,4.41,4.42,4.41,4.41,11700.0,3.5995,3.6077,3.5995,3.5995,11700.0
2006-08-09 11:05:00,4.41,4.42,4.41,4.42,3600.0,3.5995,3.6077,3.5995,3.6077,3600.0
2006-08-09 11:10:00,4.42,4.43,4.42,4.43,59200.0,3.6077,3.6158,3.6077,3.6158,59200.0
2006-08-09 11:15:00,4.43,4.44,4.43,4.44,12000.0,3.6158,3.624,3.6158,3.624,12000.0
2006-08-09 11:20:00,4.43,4.44,4.43,4.44,24100.0,3.6158,3.624,3.6158,3.624,24100.0
2006-08-09 11:25:00,4.43,4.44,4.42,4.43,13600.0,3.6158,3.624,3.6077,3.6158,13600.0
2006-08-09 11:30:00,4.42,4.46,4.42,4.46,113100.0,3.6077,3.6403,3.6077,3.6403,113100.0
2006-08-09 11:35:00,4.45,4.47,4.45,4.47,22100.0,3.6322,3.6485,3.6322,3.6485,22100.0
2006-08-09 11:40:00,4.47,4.48,4.46,4.48,43600.0,3.6485,3.6566,3.6403,3.6566,43600.0
2006-08-09 11:45:00,4.48,4.49,4.48,4.49,24400.0,3.6566,3.6648,3.6566,3.6648,24400.0
2006-08-09 11:50:00,4.49,4.49,4.47,4.48,76900.0,3.6648,3.6648,3.6485,3.6566,76900.0
2006-08-09 11:55:00,4.48,4.48,4.46,4.48,31400.0,3.6566,3.6566,3.6403,3.6566,31400.0
2006-08-09 12:00:00,4.48,4.48,4.46,4.47,126000.0,3.6566,3.6566,3.6403,3.6485,126000.0
2006-08-09 12:05:00,4.47,4.47,4.45,4.46,12000.0,3.6485,3.6485,3.6322,3.6403,12000.0
2006-08-09 12:10:00,4.46,4.46,4.44,4.45,29700.0,3.6403,3.6403,3.624,3.6322,29700.0
2006-08-09 12:15:00,4.45,4.46,4.44,4.46,35900.0,3.6322,3.6403,3.624,3.6403,35900.0
2006-08-09 12:20:00,4.47,4.47,4.46,4.46,27300.0,3.6485,3.6485,3.6403,3.6403,27300.0
2006-08-09 12:25:00,4.46,4.47,4.45,4.47,60800.0,3.6403,3.6485,3.6322,3.6485,60800.0
2006-08-09 12:30:00,4.46,4.46,4.44,4.44,12000.0,3.6403,3.6403,3.624,3.624,12000.0
2006-08-09 12:35:00,4.44,4.45,4.44,4.45,8500.0,3.624,3.6322,3.624,3.6322,8500.0
2006-08-09 12:40:00,4.45,4.45,4.43,4.44,33200.0,3.6322,3.6322,3.6158,3.624,33200.0
2006-08-09 12:45:00,4.44,4.45,4.44,4.44,32100.0,3.624,3.6322,3.624,3.624,32100.0
2006-08-09 12:50:00,4.44,4.45,4.44,4.44,19700.0,3.624,3.6322,3.624,3.624,19700.0
2006-08-09 12:55:00,4.45,4.45,4.44,4.45,22900.0,3.6322,3.6322,3.624,3.6322,22900.0
2006-08-09 13:00:00,4.45,4.46,4.45,4.46,50700.0,3.6322,3.6403,3.6322,3.6403,50700.0
2006-08-09 13:05:00,4.46,4.46,4.45,4.46,10200.0,3.6403,3.6403,3.6322,3.6403,10200.0
2006-08-09 13:10:00,4.46,4.46,4.45,4.46,8300.0,3.6403,3.6403,3.6322,3.6403,8300.0
2006-08-09 13:15:00,4.46,4.46,4.45,4.46,9600.0,3.6403,3.6403,3.6322,3.6403,9600.0
2006-08-09 13:20:00,4.45,4.47,4.45,4.47,66200.0,3.6322,3.6485,3.6322,3.6485,66200.0
2006-08-09 13:25:00,4.47,4.48,4.46,4.46,27900.0,3.6485,3.6566,3.6403,3.6403,27900.0
2006-08-09 13:30:00,4.45,4.46,4.44,4.45,30000.0,3.6322,3.6403,3.624,3.6322,30000.0
2006-08-09 13:35:00,4.45,4.46,4.45,4.46,9100.0,3.6322,3.6403,3.6322,3.6403,9100.0
2006-08-09 13:40:00,4.46,4.46,4.45,4.46,2600.0,3.6403,3.6403,3.6322,3.6403,2600.0
2006-08-09 13:45:00,4.46,4.46,4.45,4.45,4100.0,3.6403,3.6403,3.6322,3.6322,4100.0
2006-08-09 13:50:00,4.46,4.46,4.45,4.46,9500.0,3.6403,3.6403,3.6322,3.6403,9500.0
2006-08-09 13:55:00,4.46,4.47,4.44,4.46,54000.0,3.6403,3.6485,3.624,3.6403,54000.0
2006-08-09 14:00:00,4.45,4.46,4.44,4.46,55200.0,3.6322,3.6403,3.624,3.6403,55200.0
2006-08-09 14:05:00,4.46,4.46,4.44,4.45,47300.0,3.6403,3.6403,3.624,3.6322,47300.0
2006-08-09 14:10:00,4.45,4.45,4.43,4.44,88200.0,3.6322,3.6322,3.6158,3.624,88200.0
2006-08-09 14:15:00,4.44,4.44,4.43,4.43,2800.0,3.624,3.624,3.6158,3.6158,2800.0
2006-08-09 14:20:00,4.43,4.44,4.43,4.44,24700.0,3.6158,3.624,3.6158,3.624,24700.0
2006-08-09 14:25:00,4.44,4.44,4.43,4.44,5900.0,3.624,3.624,3.6158,3.624,5900.0
2006-08-09 14:30:00,4.43,4.44,4.42,4.44,30000.0,3.6158,3.624,3.6077,3.624,30000.0
2006-08-09 14:35:00,4.43,4.44,4.43,4.43,21600.0,3.6158,3.624,3.6158,3.6158,21600.0
2006-08-09 14:40:00,4.43,4.44,4.41,4.41,26700.0,3.6158,3.624,3.5995,3.5995,26700.0
2006-08-09 14:45:00,4.41,4.41,4.37,4.38,46800.0,3.5995,3.5995,3.5669,3.575,46800.0
2006-08-09 14:50:00,4.37,4.38,4.36,4.37,13500.0,3.5669,3.575,3.5587,3.5669,13500.0
2006-08-09 14:55:00,4.37,4.37,4.36,4.37,27500.0,3.5669,3.5669,3.5587,3.5669,27500.0
2006-08-09 15:00:00,4.36,4.37,4.35,4.37,68400.0,3.5587,3.5669,3.5505,3.5669,68400.0
2006-08-09 15:05:00,4.36,4.39,4.35,4.35,91000.0,3.5587,3.5832,3.5505,3.5505,91000.0
2006-08-09 15:10:00,4.35,4.35,4.33,4.33,53200.0,3.5505,3.5505,3.5342,3.5342,53200.0
2006-08-09 15:15:00,4.33,4.33,4.3,4.3,93000.0,3.5342,3.5342,3.5097,3.5097,93000.0
2006-08-09 15:20:00,4.3,4.33,4.3,4.31,119200.0,3.5097,3.5342,3.5097,3.5179,119200.0
2006-08-09 15:25:00,4.32,4.34,4.28,4.3,95200.0,3.526,3.5424,3.4934,3.5097,95200.0
2006-08-09 15:30:00,4.29,4.31,4.28,4.3,62400.0,3.5016,3.5179,3.4934,3.5097,62400.0
2006-08-09 15:35:00,4.29,4.3,4.29,4.29,16000.0,3.5016,3.5097,3.5016,3.5016,16000.0
2006-08-09 15:40:00,4.29,4.3,4.28,4.3,45500.0,3.5016,3.5097,3.4934,3.5097,45500.0
2006-08-09 15:45:00,4.3,4.3,4.28,4.28,43900.0,3.5097,3.5097,3.4934,3.4934,43900.0
2006-08-09 15:50:00,4.29,4.29,4.27,4.29,41700.0,3.5016,3.5016,3.4852,3.5016,41700.0
2006-08-09 15:55:00,4.29,4.3,4.27,4.29,63900.0,3.5016,3.5097,3.4852,3.5016,63900.0
2006-08-10 09:30:00,4.28,4.3,4.25,4.3,41000.0,3.4934,3.5097,3.4689,3.5097,41000.0
2006-08-10 09:35:00,4.29,4.29,4.23,4.25,37100.0,3.5016,3.5016,3.4526,3.4689,37100.0
2006-08-10 09:40:00,4.25,4.28,4.24,4.25,15300.0,3.4689,3.4934,3.4607,3.4689,15300.0
2006-08-10 09:45:00,4.27,4.27,4.24,4.25,46200.0,3.4852,3.4852,3.4607,3.4689,46200.0
2006-08-10 09:50:00,4.25,4.26,4.22,4.23,62100.0,3.4689,3.4771,3.4444,3.4526,62100.0
2006-08-10 09:55:00,4.23,4.25,4.23,4.23,56400.0,3.4526,3.4689,3.4526,3.4526,56400.0
2006-08-10 10:00:00,4.23,4.24,4.22,4.24,42400.0,3.4526,3.4607,3.4444,3.4607,42400.0
2006-08-10 10:05:00,4.24,4.25,4.23,4.24,26600.0,3.4607,3.4689,3.4526,3.4607,26600.0
2006-08-10 10:10:00,4.23,4.24,4.23,4.24,2400.0,3.4526,3.4607,3.4526,3.4607,2400.0
2006-08-10 10:15:00,4.24,4.25,4.23,4.25,24100.0,3.4607,3.4689,3.4526,3.4689,24100.0
2006-08-10 10:20:00,4.25,4.25,4.24,4.25,3800.0,3.4689,3.4689,3.4607,3.4689,3800.0
2006-08-10 10:25:00,4.25,4.26,4.24,4.25,25100.0,3.4689,3.4771,3.4607,3.4689,25100.0
2006-08-10 10:30:00,4.25,4.27,4.25,4.25,49000.0,3.4689,3.4852,3.4689,3.4689,49000.0
2006-08-10 10:35:00,4.25,4.27,4.25,4.27,23800.0,3.4689,3.4852,3.4689,3.4852,23800.0
2006-08-10 10:40:00,4.26,4.29,4.26,4.28,35700.0,3.4771,3.5016,3.4771,3.4934,35700.0
2006-08-10 10:45:00,4.28,4.28,4.25,4.26,28700.0,3.4934,3.4934,3.4689,3.4771,28700.0
2006-08-10 10:50:00,4.27,4.28,4.27,4.28,22300.0,3.4852,3.4934,3.4852,3.4934,22300.0
2006-08-10 10:55:00,4.28,4.28,4.27,4.28,2800.0,3.4934,3.4934,3.4852,3.4934,2800.0
2006-08-10 11:00:00,4.27,4.28,4.27,4.27,8600.0,3.4852,3.4934,3.4852,3.4852,8600.0
2006-08-10 11:05:00,4.27,4.33,4.27,4.32,53600.0,3.4852,3.5342,3.4852,3.526,53600.0
2006-08-10 11:10:00,4.32,4.32,4.31,4.31,21700.0,3.526,3.526,3.5179,3.5179,21700.0
2006-08-10 11:15:00,4.3,4.31,4.3,4.31,8800.0,3.5097,3.5179,3.5097,3.5179,8800.0
2006-08-10 11:20:00,4.31,4.31,4.31,4.31,6000.0,3.5179,3.5179,3.5179,3.5179,6000.0
2006-08-10 11:25:00,4.31,4.33,4.3,4.33,14600.0,3.5179,3.5342,3.5097,3.5342,14600.0
2006-08-10 11:30:00,4.33,4.35,4.33,4.33,29000.0,3.5342,3.5505,3.5342,3.5342,29000.0
2006-08-10 11:35:00,4.33,4.35,4.32,4.35,30100.0,3.5342,3.5505,3.526,3.5505,30100.0
2006-08-10 11:40:00,4.34,4.34,4.32,4.34,22600.0,3.5424,3.5424,3.526,3.5424,22600.0
2006-08-10 11:45:00,4.34,4.34,4.34,4.34,1200.0,3.5424,3.5424,3.5424,3.5424,1200.0
2006-08-10 11:50:00,4.34,4.34,4.34,4.34,1800.0,3.5424,3.5424,3.5424,3.5424,1800.0
2006-08-10 11:55:00,4.34,4.35,4.34,4.35,8300.0,3.5424,3.5505,3.5424,3.5505,8300.0
2006-08-10 12:00:00,4.35,4.35,4.34,4.34,15700.0,3.5505,3.5505,3.5424,3.5424,15700.0
2006-08-10 12:05:00,4.34,4.34,4.33,4.34,19300.0,3.5424,3.5424,3.5342,3.5424,19300.0
2006-08-10 12:10:00,4.34,4.35,4.34,4.35,6800.0,3.5424,3.5505,3.5424,3.5505,6800.0
2006-08-10 12:15:00,4.35,4.35,4.35,4.35,4800.0,3.5505,3.5505,3.5505,3.5505,4800.0
2006-08-10 12:20:00,4.35,4.35,4.34,4.35,2400.0,3.5505,3.5505,3.5424,3.5505,2400.0
2006-08-10 12:25:00,4.35,4.35,4.34,4.35,2200.0,3.5505,3.5505,3.5424,3.5505,2200.0
2006-08-10 12:30:00,4.35,4.35,4.34,4.35,2200.0,3.5505,3.5505,3.5424,3.5505,2200.0
2006-08-10 12:35:00,4.34,4.35,4.34,4.35,9900.0,3.5424,3.5505,3.5424,3.5505,9900.0
2006-08-10 12:40:00,4.35,4.35,4.34,4.34,2800.0,3.5505,3.5505,3.5424,3.5424,2800.0
2006-08-10 12:45:00,4.33,4.34,4.33,4.33,11000.0,3.5342,3.5424,3.5342,3.5342,11000.0
2006-08-10 12:50:00,4.33,4.33,4.33,4.33,1000.0,3.5342,3.5342,3.5342,3.5342,1000.0
2006-08-10 12:55:00,4.32,4.33,4.32,4.33,19500.0,3.526,3.5342,3.526,3.5342,19500.0
2006-08-10 13:00:00,4.34,4.34,4.33,4.34,25100.0,3.5424,3.5424,3.5342,3.5424,25100.0
2006-08-10 13:05:00,4.33,4.34,4.33,4.34,800.0,3.5342,3.5424,3.5342,3.5424,800.0
2006-08-10 13:10:00,4.34,4.34,4.34,4.34,600.0,3.5424,3.5424,3.5424,3.5424,600.0
2006-08-10 13:15:00,4.34,4.34,4.34,4.34,5300.0,3.5424,3.5424,3.5424,3.5424,5300.0
2006-08-10 13:20:00,4.34,4.35,4.33,4.35,27000.0,3.5424,3.5505,3.5342,3.5505,27000.0
2006-08-10 13:25:00,4.35,4.35,4.35,4.35,1900.0,3.5505,3.5505,3.5505,3.5505,1900.0
2006-08-10 13:30:00,4.35,4.35,4.34,4.35,7400.0,3.5505,3.5505,3.5424,3.5505,7400.0
2006-08-10 13:35:00,4.35,4.37,4.35,4.37,24000.0,3.5505,3.5669,3.5505,3.5669,24000.0
2006-08-10 13:40:00,4.37,4.37,4.37,4.37,2600.0,3.5669,3.5669,3.5669,3.5669,2600.0
2006-08-10 13:45:00,4.37,4.37,4.36,4.36,2700.0,3.5669,3.5669,3.5587,3.5587,2700.0
2006-08-10 13:50:00,4.36,4.37,4.36,4.37,15200.0,3.5587,3.5669,3.5587,3.5669,15200.0
2006-08-10 13:55:00,4.36,4.37,4.36,4.37,3700.0,3.5587,3.5669,3.5587,3.5669,3700.0
2006-08-10 14:00:00,4.37,4.39,4.37,4.39,73100.0,3.5669,3.5832,3.5669,3.5832,73100.0
2006-08-10 14:05:00,4.39,4.39,4.36,4.38,120600.0,3.5832,3.5832,3.5587,3.575,120600.0
2006-08-10 14:10:00,4.38,4.39,4.38,4.39,10500.0,3.575,3.5832,3.575,3.5832,10500.0
2006-08-10 14:15:00,4.39,4.39,4.38,4.38,1600.0,3.5832,3.5832,3.575,3.575,1600.0
2006-08-10 14:20:00,4.39,4.39,4.37,4.37,51900.0,3.5832,3.5832,3.5669,3.5669,51900.0
2006-08-10 14:25:00,4.37,4.4,4.37,4.37,34300.0,3.5669,3.5913,3.5669,3.5669,34300.0
2006-08-10 14:30:00,4.37,4.39,4.37,4.38,26100.0,3.5669,3.5832,3.5669,3.575,26100.0
2006-08-10 14:35:00,4.39,4.39,4.38,4.39,2600.0,3.5832,3.5832,3.575,3.5832,2600.0
2006-08-10 14:40:00,4.39,4.39,4.37,4.38,27100.0,3.5832,3.5832,3.5669,3.575,27100.0
2006-08-10 14:45:00,4.38,4.38,4.37,4.38,4500.0,3.575,3.575,3.5669,3.575,4500.0
2006-08-10 14:50:00,4.38,4.38,4.37,4.38,1800.0,3.575,3.575,3.5669,3.575,1800.0
2006-08-10 14:55:00,4.38,4.38,4.38,4.38,1100.0,3.575,3.575,3.575,3.575,1100.0
2006-08-10 15:00:00,4.38,4.38,4.37,4.37,1600.0,3.575,3.575,3.5669,3.5669,1600.0
2006-08-10 15:05:00,4.38,4.38,4.37,4.38,6800.0,3.575,3.575,3.5669,3.575,6800.0
2006-08-10 15:10:00,4.38,4.38,4.36,4.37,12000.0,3.575,3.575,3.5587,3.5669,12000.0
2006-08-10 15:15:00,4.37,4.38,4.36,4.38,43800.0,3.5669,3.575,3.5587,3.575,43800.0
2006-08-10 15:20:00,4.38,4.38,4.37,4.37,14300.0,3.575,3.575,3.5669,3.5669,14300.0
2006-08-10 15:25:00,4.36,4.37,4.35,4.36,5100.0,3.5587,3.5669,3.5505,3.5587,5100.0
2006-08-10 15:30:00,4.36,4.36,4.35,4.36,16500.0,3.5587,3.5587,3.5505,3.5587,16500.0
2006-08-10 15:35:00,4.36,4.36,4.34,4.34,7800.0,3.5587,3.5587,3.5424,3.5424,7800.0
2006-08-10 15:40:00,4.35,4.35,4.35,4.35,10700.0,3.5505,3.5505,3.5505,3.5505,10700.0
2006-08-10 15:45:00,4.35,4.35,4.34,4.35,9200.0,3.5505,3.5505,3.5424,3.5505,9200.0
2006-08-10 15:50:00,4.34,4.35,4.34,4.34,5600.0,3.5424,3.5505,3.5424,3.5424,5600.0
2006-08-10 15:55:00,4.34,4.35,4.34,4.34,16100.0,3.5424,3.5505,3.5424,3.5424,16100.0
2006-08-11 09:30:00,4.32,4.35,4.29,4.32,8400.0,3.526,3.5505,3.5016,3.526,8400.0
2006-08-11 09:35:00,4.32,4.33,4.3,4.31,2300.0,3.526,3.5342,3.5097,3.5179,2300.0
2006-08-11 09:40:00,4.3,4.31,4.3,4.3,14400.0,3.5097,3.5179,3.5097,3.5097,14400.0
2006-08-11 09:45:00,4.31,4.31,4.29,4.3,8700.0,3.5179,3.5179,3.5016,3.5097,8700.0
2006-08-11 09:50:00,4.3,4.3,4.29,4.29,8300.0,3.5097,3.5097,3.5016,3.5016,8300.0
2006-08-11 09:55:00,4.3,4.3,4.27,4.28,6400.0,3.5097,3.5097,3.4852,3.4934,6400.0
2006-08-11 10:00:00,4.28,4.29,4.27,4.28,1700.0,3.4934,3.5016,3.4852,3.4934,1700.0
2006-08-11 10:05:00,4.28,4.28,4.27,4.28,1500.0,3.4934,3.4934,3.4852,3.4934,1500.0
2006-08-11 10:10:00,4.28,4.29,4.28,4.29,4400.0,3.4934,3.5016,3.4934,3.5016,4400.0
2006-08-11 10:15:00,4.29,4.29,4.28,4.28,1300.0,3.5016,3.5016,3.4934,3.4934,1300.0
2006-08-11 10:20:00,4.29,4.29,4.28,4.28,26900.0,3.5016,3.5016,3.4934,3.4934,26900.0
2006-08-11 10:25:00,4.29,4.29,4.26,4.27,40700.0,3.5016,3.5016,3.4771,3.4852,40700.0
2006-08-11 10:30:00,4.26,4.28,4.26,4.27,26300.0,3.4771,3.4934,3.4771,3.4852,26300.0
2006-08-11 10:35:00,4.27,4.27,4.25,4.26,47600.0,3.4852,3.4852,3.4689,3.4771,47600.0
2006-08-11 10:40:00,4.25,4.26,4.23,4.24,43600.0,3.4689,3.4771,3.4526,3.4607,43600.0
2006-08-11 10:45:00,4.25,4.26,4.23,4.24,79700.0,3.4689,3.4771,3.4526,3.4607,79700.0
2006-08-11 10:50:00,4.24,4.25,4.24,4.24,19600.0,3.4607,3.4689,3.4607,3.4607,19600.0
2006-08-11 10:55:00,4.25,4.26,4.25,4.26,55700.0,3.4689,3.4771,3.4689,3.4771,55700.0
2006-08-11 11:00:00,4.26,4.26,4.23,4.23,25300.0,3.4771,3.4771,3.4526,3.4526,25300.0
2006-08-11 11:05:00,4.23,4.25,4.23,4.24,10400.0,3.4526,3.4689,3.4526,3.4607,10400.0
2006-08-11 11:10:00,4.24,4.25,4.24,4.24,21400.0,3.4607,3.4689,3.4607,3.4607,21400.0
2006-08-11 11:15:00,4.24,4.25,4.23,4.24,25400.0,3.4607,3.4689,3.4526,3.4607,25400.0
2006-08-11 11:20:00,4.23,4.25,4.22,4.24,43400.0,3.4526,3.4689,3.4444,3.4607,43400.0
2006-08-11 11:25:00,4.24,4.24,4.23,4.23,28400.0,3.4607,3.4607,3.4526,3.4526,28400.0
2006-08-11 11:30:00,4.24,4.24,4.23,4.24,2900.0,3.4607,3.4607,3.4526,3.4607,2900.0
2006-08-11 11:35:00,4.23,4.24,4.23,4.24,4400.0,3.4526,3.4607,3.4526,3.4607,4400.0
2006-08-11 11:40:00,4.24,4.24,4.23,4.23,1400.0,3.4607,3.4607,3.4526,3.4526,1400.0
2006-08-11 11:45:00,4.23,4.24,4.22,4.23,10400.0,3.4526,3.4607,3.4444,3.4526,10400.0
2006-08-11 11:50:00,4.23,4.23,4.21,4.22,11600.0,3.4526,3.4526,3.4363,3.4444,11600.0
2006-08-11 11:55:00,4.22,4.22,4.21,4.22,41400.0,3.4444,3.4444,3.4363,3.4444,41400.0
2006-08-11 12:00:00,4.21,4.22,4.21,4.22,36300.0,3.4363,3.4444,3.4363,3.4444,36300.0
2006-08-11 12:05:00,4.21,4.22,4.2,4.21,9400.0,3.4363,3.4444,3.4281,3.4363,9400.0
2006-08-11 12:10:00,4.22,4.22,4.2,4.21,26500.0,3.4444,3.4444,3.4281,3.4363,26500.0
2006-08-11 12:15:00,4.21,4.22,4.2,4.22,9400.0,3.4363,3.4444,3.4281,3.4444,9400.0
2006-08-11 12:20:00,4.22,4.22,4.21,4.22,7700.0,3.4444,3.4444,3.4363,3.4444,7700.0
2006-08-11 12:25:00,4.22,4.22,4.21,4.22,7200.0,3.4444,3.4444,3.4363,3.4444,7200.0
2006-08-11 12:30:00,4.22,4.22,4.21,4.21,600.0,3.4444,3.4444,3.4363,3.4363,600.0
2006-08-11 12:35:00,4.21,4.22,4.21,4.22,22200.0,3.4363,3.4444,3.4363,3.4444,22200.0
2006-08-11 12:40:00,4.21,4.22,4.21,4.22,13800.0,3.4363,3.4444,3.4363,3.4444,13800.0
2006-08-11 12:45:00,4.21,4.21,4.2,4.21,7300.0,3.4363,3.4363,3.4281,3.4363,7300.0
2006-08-11 12:50:00,4.2,4.21,4.2,4.21,5600.0,3.4281,3.4363,3.4281,3.4363,5600.0
2006-08-11 12:55:00,4.2,4.2,4.18,4.19,72300.0,3.4281,3.4281,3.4118,3.4199,72300.0
2006-08-11 13:00:00,4.2,4.2,4.18,4.19,41200.0,3.4281,3.4281,3.4118,3.4199,41200.0
2006-08-11 13:05:00,4.2,4.2,4.17,4.18,19000.0,3.4281,3.4281,3.4036,3.4118,19000.0
2006-08-11 13:10:00,4.19,4.2,4.18,4.19,18000.0,3.4199,3.4281,3.4118,3.4199,18000.0
2006-08-11 13:15:00,4.19,4.19,4.16,4.19,65500.0,3.4199,3.4199,3.3954,3.4199,65500.0
2006-08-11 13:20:00,4.19,4.19,4.18,4.18,46100.0,3.4199,3.4199,3.4118,3.4118,46100.0
2006-08-11 13:25:00,4.18,4.19,4.18,4.19,35200.0,3.4118,3.4199,3.4118,3.4199,35200.0
2006-08-11 13:30:00,4.19,4.19,4.18,4.19,21000.0,3.4199,3.4199,3.4118,3.4199,21000.0
2006-08-11 13:35:00,4.18,4.19,4.18,4.19,4500.0,3.4118,3.4199,3.4118,3.4199,4500.0
2006-08-11 13:40:00,4.18,4.19,4.18,4.19,1900.0,3.4118,3.4199,3.4118,3.4199,1900.0
2006-08-11 13:45:00,4.18,4.19,4.18,4.19,7300.0,3.4118,3.4199,3.4118,3.4199,7300.0
2006-08-11 13:50:00,4.19,4.22,4.19,4.22,77600.0,3.4199,3.4444,3.4199,3.4444,77600.0
2006-08-11 13:55:00,4.22,4.24,4.21,4.24,77800.0,3.4444,3.4607,3.4363,3.4607,77800.0
2006-08-11 14:00:00,4.24,4.25,4.22,4.22,41000.0,3.4607,3.4689,3.4444,3.4444,41000.0
2006-08-11 14:05:00,4.22,4.22,4.22,4.22,9700.0,3.4444,3.4444,3.4444,3.4444,9700.0
2006-08-11 14:10:00,4.22,4.22,4.22,4.22,1600.0,3.4444,3.4444,3.4444,3.4444,1600.0
2006-08-11 14:15:00,4.22,4.22,4.21,4.21,2700.0,3.4444,3.4444,3.4363,3.4363,2700.0
2006-08-11 14:20:00,4.22,4.23,4.2,4.22,77700.0,3.4444,3.4526,3.4281,3.4444,77700.0
2006-08-11 14:25:00,4.22,4.22,4.2,4.21,29100.0,3.4444,3.4444,3.4281,3.4363,29100.0
2006-08-11 14:30:00,4.2,4.21,4.2,4.21,53000.0,3.4281,3.4363,3.4281,3.4363,53000.0
2006-08-11 14:35:00,4.22,4.23,4.19,4.21,94200.0,3.4444,3.4526,3.4199,3.4363,94200.0
2006-08-11 14:40:00,4.21,4.22,4.21,4.22,9600.0,3.4363,3.4444,3.4363,3.4444,9600.0
2006-08-11 14:45:00,4.22,4.23,4.2,4.22,66400.0,3.4444,3.4526,3.4281,3.4444,66400.0
2006-08-11 14:50:00,4.22,4.25,4.22,4.23,51500.0,3.4444,3.4689,3.4444,3.4526,51500.0
2006-08-11 14:55:00,4.23,4.24,4.22,4.22,22800.0,3.4526,3.4607,3.4444,3.4444,22800.0
2006-08-11 15:00:00,4.22,4.24,4.22,4.24,40100.0,3.4444,3.4607,3.4444,3.4607,40100.0
2006-08-11 15:05:00,4.24,4.25,4.24,4.24,26600.0,3.4607,3.4689,3.4607,3.4607,26600.0
2006-08-11 15:10:00,4.24,4.24,4.22,4.24,18500.0,3.4607,3.4607,3.4444,3.4607,18500.0
2006-08-11 15:15:00,4.24,4.24,4.21,4.21,22000.0,3.4607,3.4607,3.4363,3.4363,22000.0
2006-08-11 15:20:00,4.22,4.23,4.22,4.23,53500.0,3.4444,3.4526,3.4444,3.4526,53500.0
2006-08-11 15:25:00,4.23,4.24,4.22,4.23,20500.0,3.4526,3.4607,3.4444,3.4526,20500.0
2006-08-11 15:30:00,4.23,4.24,4.22,4.24,43800.0,3.4526,3.4607,3.4444,3.4607,43800.0
2006-08-11 15:35:00,4.24,4.27,4.24,4.26,70700.0,3.4607,3.4852,3.4607,3.4771,70700.0
2006-08-11 15:40:00,4.26,4.26,4.25,4.26,5700.0,3.4771,3.4771,3.4689,3.4771,5700.0
2006-08-11 15:45:00,4.25,4.25,4.24,4.24,35600.0,3.4689,3.4689,3.4607,3.4607,35600.0
2006-08-11 15:50:00,4.25,4.25,4.24,4.24,18400.0,3.4689,3.4689,3.4607,3.4607,18400.0
2006-08-11 15:55:00,4.25,4.25,4.23,4.23,58400.0,3.4689,3.4689,3.4526,3.4526,58400.0
2006-08-14 09:30:00,4.27,4.3,4.26,4.28,49200.0,3.4852,3.5097,3.4771,3.4934,49200.0
2006-08-14 09:35:00,4.28,4.29,4.27,4.27,17600.0,3.4934,3.5016,3.4852,3.4852,17600.0
2006-08-14 09:40:00,4.27,4.27,4.27,4.27,700.0,3.4852,3.4852,3.4852,3.4852,700.0
2006-08-14 09:45:00,4.26,4.28,4.26,4.27,14200.0,3.4771,3.4934,3.4771,3.4852,14200.0
2006-08-14 09:50:00,4.28,4.28,4.27,4.28,1000.0,3.4934,3.4934,3.4852,3.4934,1000.0
2006-08-14 09:55:00,4.28,4.28,4.27,4.28,1800.0,3.4934,3.4934,3.4852,3.4934,1800.0
2006-08-14 10:00:00,4.28,4.28,4.27,4.28,2800.0,3.4934,3.4934,3.4852,3.4934,2800.0
2006-08-14 10:05:00,4.28,4.28,4.27,4.28,22800.0,3.4934,3.4934,3.4852,3.4934,22800.0
2006-08-14 10:10:00,4.28,4.28,4.28,4.28,6100.0,3.4934,3.4934,3.4934,3.4934,6100.0
2006-08-14 10:15:00,4.28,4.28,4.27,4.28,12400.0,3.4934,3.4934,3.4852,3.4934,12400.0
2006-08-14 10:20:00,4.27,4.28,4.27,4.27,5800.0,3.4852,3.4934,3.4852,3.4852,5800.0
2006-08-14 10:25:00,4.28,4.28,4.27,4.28,2100.0,3.4934,3.4934,3.4852,3.4934,2100.0
2006-08-14 10:30:00,4.28,4.28,4.28,4.28,20100.0,3.4934,3.4934,3.4934,3.4934,20100.0
2006-08-14 10:35:00,4.28,4.28,4.28,4.28,1100.0,3.4934,3.4934,3.4934,3.4934,1100.0
2006-08-14 10:40:00,4.28,4.29,4.28,4.28,5700.0,3.4934,3.5016,3.4934,3.4934,5700.0
2006-08-14 10:45:00,4.29,4.29,4.28,4.29,1100.0,3.5016,3.5016,3.4934,3.5016,1100.0
2006-08-14 10:50:00,4.29,4.29,4.28,4.29,1900.0,3.5016,3.5016,3.4934,3.5016,1900.0
2006-08-14 10:55:00,4.29,4.31,4.28,4.31,20500.0,3.5016,3.5179,3.4934,3.5179,20500.0
2006-08-14 11:00:00,4.31,4.35,4.3,4.35,22300.0,3.5179,3.5505,3.5097,3.5505,22300.0
2006-08-14 11:05:00,4.35,4.35,4.3,4.33,92200.0,3.5505,3.5505,3.5097,3.5342,92200.0
2006-08-14 11:10:00,4.33,4.37,4.32,4.37,26700.0,3.5342,3.5669,3.526,3.5669,26700.0
2006-08-14 11:15:00,4.36,4.37,4.34,4.36,53400.0,3.5587,3.5669,3.5424,3.5587,53400.0
2006-08-14 11:20:00,4.35,4.38,4.35,4.38,36000.0,3.5505,3.575,3.5505,3.575,36000.0
2006-08-14 11:25:00,4.37,4.37,4.35,4.37,46400.0,3.5669,3.5669,3.5505,3.5669,46400.0
2006-08-14 11:30:00,4.37,4.38,4.37,4.37,51500.0,3.5669,3.575,3.5669,3.5669,51500.0
2006-08-14 11:35:00,4.38,4.4,4.37,4.4,50700.0,3.575,3.5913,3.5669,3.5913,50700.0
2006-08-14 11:40:00,4.4,4.4,4.38,4.39,21400.0,3.5913,3.5913,3.575,3.5832,21400.0
2006-08-14 11:45:00,4.39,4.4,4.38,4.38,58200.0,3.5832,3.5913,3.575,3.575,58200.0
2006-08-14 11:50:00,4.37,4.38,4.37,4.37,91300.0,3.5669,3.575,3.5669,3.5669,91300.0
2006-08-14 11:55:00,4.37,4.39,4.37,4.39,68800.0,3.5669,3.5832,3.5669,3.5832,68800.0
2006-08-14 12:00:00,4.38,4.39,4.36,4.36,82400.0,3.575,3.5832,3.5587,3.5587,82400.0
2006-08-14 12:05:00,4.36,4.38,4.36,4.37,34400.0,3.5587,3.575,3.5587,3.5669,34400.0
2006-08-14 12:10:00,4.36,4.37,4.36,4.37,11700.0,3.5587,3.5669,3.5587,3.5669,11700.0
2006-08-14 12:15:00,4.36,4.36,4.35,4.35,66100.0,3.5587,3.5587,3.5505,3.5505,66100.0
2006-08-14 12:20:00,4.35,4.37,4.34,4.35,71500.0,3.5505,3.5669,3.5424,3.5505,71500.0
2006-08-14 12:25:00,4.35,4.35,4.34,4.35,7100.0,3.5505,3.5505,3.5424,3.5505,7100.0
2006-08-14 12:30:00,4.36,4.36,4.34,4.35,40200.0,3.5587,3.5587,3.5424,3.5505,40200.0
2006-08-14 12:35:00,4.35,4.36,4.35,4.35,12000.0,3.5505,3.5587,3.5505,3.5505,12000.0
2006-08-14 12:40:00,4.35,4.36,4.35,4.35,8600.0,3.5505,3.5587,3.5505,3.5505,8600.0
2006-08-14 12:45:00,4.35,4.37,4.35,4.37,5200.0,3.5505,3.5669,3.5505,3.5669,5200.0
2006-08-14 12:50:00,4.37,4.38,4.37,4.37,22900.0,3.5669,3.575,3.5669,3.5669,22900.0
2006-08-14 12:55:00,4.37,4.37,4.36,4.36,1300.0,3.5669,3.5669,3.5587,3.5587,1300.0
2006-08-14 13:00:00,4.37,4.37,4.36,4.37,3100.0,3.5669,3.5669,3.5587,3.5669,3100.0
2006-08-14 13:05:00,4.37,4.4,4.36,4.38,31800.0,3.5669,3.5913,3.5587,3.575,31800.0
2006-08-14 13:10:00,4.38,4.42,4.38,4.41,82500.0,3.575,3.6077,3.575,3.5995,82500.0
2006-08-14 13:15:00,4.41,4.41,4.39,4.4,85000.0,3.5995,3.5995,3.5832,3.5913,85000.0
2006-08-14 13:20:00,4.39,4.41,4.39,4.4,19000.0,3.5832,3.5995,3.5832,3.5913,19000.0
2006-08-14 13:25:00,4.4,4.41,4.39,4.41,31800.0,3.5913,3.5995,3.5832,3.5995,31800.0
2006-08-14 13:30:00,4.41,4.41,4.4,4.41,25600.0,3.5995,3.5995,3.5913,3.5995,25600.0
2006-08-14 13:35:00,4.41,4.42,4.4,4.4,20600.0,3.5995,3.6077,3.5913,3.5913,20600.0
2006-08-14 13:40:00,4.41,4.41,4.4,4.4,9200.0,3.5995,3.5995,3.5913,3.5913,9200.0
2006-08-14 13:45:00,4.4,4.41,4.39,4.41,40000.0,3.5913,3.5995,3.5832,3.5995,40000.0
2006-08-14 13:50:00,4.41,4.41,4.4,4.4,26500.0,3.5995,3.5995,3.5913,3.5913,26500.0
2006-08-14 13:55:00,4.4,4.4,4.39,4.4,1100.0,3.5913,3.5913,3.5832,3.5913,1100.0
2006-08-14 14:00:00,4.39,4.4,4.39,4.39,13000.0,3.5832,3.5913,3.5832,3.5832,13000.0
2006-08-14 14:05:00,4.39,4.39,4.38,4.38,3400.0,3.5832,3.5832,3.575,3.575,3400.0
2006-08-14 14:10:00,4.38,4.38,4.37,4.37,20700.0,3.575,3.575,3.5669,3.5669,20700.0
2006-08-14 14:15:00,4.37,4.39,4.37,4.38,42100.0,3.5669,3.5832,3.5669,3.575,42100.0
2006-08-14 14:20:00,4.38,4.39,4.37,4.38,75100.0,3.575,3.5832,3.5669,3.575,75100.0
2006-08-14 14:25:00,4.38,4.39,4.38,4.38,500.0,3.575,3.5832,3.575,3.575,500.0
2006-08-14 14:30:00,4.38,4.39,4.38,4.38,400.0,3.575,3.5832,3.575,3.575,400.0
2006-08-14 14:35:00,4.38,4.39,4.38,4.38,1900.0,3.575,3.5832,3.575,3.575,1900.0
2006-08-14 14:40:00,4.38,4.39,4.38,4.39,1400.0,3.575,3.5832,3.575,3.5832,1400.0
2006-08-14 14:45:00,4.38,4.39,4.38,4.39,22300.0,3.575,3.5832,3.575,3.5832,22300.0
2006-08-14 14:50:00,4.39,4.39,4.36,4.36,43000.0,3.5832,3.5832,3.5587,3.5587,43000.0
2006-08-14 14:55:00,4.36,4.37,4.35,4.37,45700.0,3.5587,3.5669,3.5505,3.5669,45700.0
2006-08-14 15:00:00,4.37,4.37,4.35,4.36,20600.0,3.5669,3.5669,3.5505,3.5587,20600.0
2006-08-14 15:05:00,4.36,4.36,4.35,4.35,26800.0,3.5587,3.5587,3.5505,3.5505,26800.0
2006-08-14 15:10:00,4.36,4.36,4.35,4.35,14600.0,3.5587,3.5587,3.5505,3.5505,14600.0
2006-08-14 15:15:00,4.36,4.36,4.35,4.35,38400.0,3.5587,3.5587,3.5505,3.5505,38400.0
2006-08-14 15:20:00,4.36,4.36,4.35,4.35,102600.0,3.5587,3.5587,3.5505,3.5505,102600.0
2006-08-14 15:25:00,4.35,4.36,4.35,4.35,25400.0,3.5505,3.5587,3.5505,3.5505,25400.0
2006-08-14 15:30:00,4.36,4.36,4.35,4.36,24300.0,3.5587,3.5587,3.5505,3.5587,24300.0
2006-08-14 15:35:00,4.35,4.36,4.35,4.35,21100.0,3.5505,3.5587,3.5505,3.5505,21100.0
2006-08-14 15:40:00,4.35,4.35,4.35,4.35,34400.0,3.5505,3.5505,3.5505,3.5505,34400.0
2006-08-14 15:45:00,4.36,4.36,4.35,4.35,7700.0,3.5587,3.5587,3.5505,3.5505,7700.0
2006-08-14 15:50:00,4.35,4.37,4.35,4.36,96200.0,3.5505,3.5669,3.5505,3.5587,96200.0
2006-08-14 15:55:00,4.36,4.37,4.35,4.36,58600.0,3.5587,3.5669,3.5505,3.5587,58600.0
2006-08-15 09:30:00,4.42,4.5,4.4,4.45,67800.0,3.6077,3.673,3.5913,3.6322,67800.0
2006-08-15 09:35:00,4.45,4.46,4.44,4.45,15600.0,3.6322,3.6403,3.624,3.6322,15600.0
2006-08-15 09:40:00,4.45,4.45,4.44,4.44,17800.0,3.6322,3.6322,3.624,3.624,17800.0
2006-08-15 09:45:00,4.44,4.45,4.43,4.44,25100.0,3.624,3.6322,3.6158,3.624,25100.0
2006-08-15 09:50:00,4.43,4.46,4.43,4.46,44900.0,3.6158,3.6403,3.6158,3.6403,44900.0
2006-08-15 09:55:00,4.45,4.46,4.45,4.46,23900.0,3.6322,3.6403,3.6322,3.6403,23900.0
2006-08-15 10:00:00,4.45,4.46,4.4,4.42,34500.0,3.6322,3.6403,3.5913,3.6077,34500.0
2006-08-15 10:05:00,4.42,4.46,4.42,4.46,12000.0,3.6077,3.6403,3.6077,3.6403,12000.0
2006-08-15 10:10:00,4.46,4.47,4.45,4.46,10700.0,3.6403,3.6485,3.6322,3.6403,10700.0
2006-08-15 10:15:00,4.45,4.47,4.45,4.47,36500.0,3.6322,3.6485,3.6322,3.6485,36500.0
2006-08-15 10:20:00,4.46,4.46,4.45,4.45,10200.0,3.6403,3.6403,3.6322,3.6322,10200.0
2006-08-15 10:25:00,4.45,4.45,4.43,4.43,18600.0,3.6322,3.6322,3.6158,3.6158,18600.0
2006-08-15 10:30:00,4.44,4.45,4.44,4.44,9700.0,3.624,3.6322,3.624,3.624,9700.0
2006-08-15 10:35:00,4.44,4.45,4.44,4.45,16500.0,3.624,3.6322,3.624,3.6322,16500.0
2006-08-15 10:40:00,4.45,4.45,4.44,4.45,28800.0,3.6322,3.6322,3.624,3.6322,28800.0
2006-08-15 10:45:00,4.45,4.47,4.44,4.47,20400.0,3.6322,3.6485,3.624,3.6485,20400.0
2006-08-15 10:50:00,4.47,4.47,4.46,4.46,12400.0,3.6485,3.6485,3.6403,3.6403,12400.0
2006-08-15 10:55:00,4.46,4.47,4.45,4.47,25700.0,3.6403,3.6485,3.6322,3.6485,25700.0
2006-08-15 11:00:00,4.47,4.49,4.46,4.49,31200.0,3.6485,3.6648,3.6403,3.6648,31200.0
2006-08-15 11:05:00,4.49,4.49,4.47,4.48,20300.0,3.6648,3.6648,3.6485,3.6566,20300.0
2006-08-15 11:10:00,4.48,4.49,4.48,4.49,24600.0,3.6566,3.6648,3.6566,3.6648,24600.0
2006-08-15 11:15:00,4.49,4.5,4.48,4.49,14300.0,3.6648,3.673,3.6566,3.6648,14300.0
2006-08-15 11:20:00,4.49,4.49,4.48,4.49,15000.0,3.6648,3.6648,3.6566,3.6648,15000.0
2006-08-15 11:25:00,4.49,4.49,4.48,4.48,3300.0,3.6648,3.6648,3.6566,3.6566,3300.0
2006-08-15 11:30:00,4.49,4.49,4.49,4.49,2100.0,3.6648,3.6648,3.6648,3.6648,2100.0
2006-08-15 11:35:00,4.49,4.49,4.48,4.48,20100.0,3.6648,3.6648,3.6566,3.6566,20100.0
2006-08-15 11:40:00,4.48,4.49,4.48,4.48,8900.0,3.6566,3.6648,3.6566,3.6566,8900.0
2006-08-15 11:45:00,4.48,4.49,4.48,4.49,8500.0,3.6566,3.6648,3.6566,3.6648,8500.0
2006-08-15 11:50:00,4.49,4.49,4.48,4.48,6900.0,3.6648,3.6648,3.6566,3.6566,6900.0
2006-08-15 11:55:00,4.48,4.49,4.48,4.49,5900.0,3.6566,3.6648,3.6566,3.6648,5900.0
2006-08-15 12:00:00,4.48,4.49,4.48,4.48,19000.0,3.6566,3.6648,3.6566,3.6566,19000.0
2006-08-15 12:05:00,4.49,4.49,4.48,4.49,1100.0,3.6648,3.6648,3.6566,3.6648,1100.0
2006-08-15 12:10:00,4.49,4.49,4.48,4.49,8000.0,3.6648,3.6648,3.6566,3.6648,8000.0
2006-08-15 12:15:00,4.49,4.49,4.46,4.46,40100.0,3.6648,3.6648,3.6403,3.6403,40100.0
2006-08-15 12:20:00,4.47,4.48,4.46,4.48,23100.0,3.6485,3.6566,3.6403,3.6566,23100.0
2006-08-15 12:25:00,4.48,4.48,4.46,4.46,30700.0,3.6566,3.6566,3.6403,3.6403,30700.0
2006-08-15 12:30:00,4.47,4.47,4.46,4.47,12200.0,3.6485,3.6485,3.6403,3.6485,12200.0
2006-08-15 12:35:00,4.47,4.47,4.46,4.46,1100.0,3.6485,3.6485,3.6403,3.6403,1100.0
2006-08-15 12:40:00,4.47,4.47,4.46,4.46,24300.0,3.6485,3.6485,3.6403,3.6403,24300.0
2006-08-15 12:45:00,4.45,4.46,4.45,4.46,9700.0,3.6322,3.6403,3.6322,3.6403,9700.0
2006-08-15 12:50:00,4.45,4.48,4.45,4.47,37600.0,3.6322,3.6566,3.6322,3.6485,37600.0
2006-08-15 12:55:00,4.47,4.47,4.46,4.47,5400.0,3.6485,3.6485,3.6403,3.6485,5400.0
2006-08-15 13:00:00,4.47,4.47,4.46,4.46,2200.0,3.6485,3.6485,3.6403,3.6403,2200.0
2006-08-15 13:05:00,4.47,4.47,4.46,4.46,20700.0,3.6485,3.6485,3.6403,3.6403,20700.0
2006-08-15 13:10:00,4.46,4.46,4.45,4.46,15300.0,3.6403,3.6403,3.6322,3.6403,15300.0
2006-08-15 13:15:00,4.46,4.46,4.45,4.46,1800.0,3.6403,3.6403,3.6322,3.6403,1800.0
2006-08-15 13:20:00,4.46,4.48,4.46,4.48,84900.0,3.6403,3.6566,3.6403,3.6566,84900.0
2006-08-15 13:25:00,4.48,4.49,4.47,4.47,25700.0,3.6566,3.6648,3.6485,3.6485,25700.0
2006-08-15 13:30:00,4.47,4.49,4.46,4.49,53500.0,3.6485,3.6648,3.6403,3.6648,53500.0
2006-08-15 13:35:00,4.48,4.49,4.48,4.49,18300.0,3.6566,3.6648,3.6566,3.6648,18300.0
2006-08-15 13:40:00,4.49,4.49,4.49,4.49,18100.0,3.6648,3.6648,3.6648,3.6648,18100.0
2006-08-15 13:45:00,4.49,4.49,4.48,4.49,9400.0,3.6648,3.6648,3.6566,3.6648,9400.0
2006-08-15 13:50:00,4.49,4.49,4.48,4.49,5100.0,3.6648,3.6648,3.6566,3.6648,5100.0
2006-08-15 13:55:00,4.49,4.49,4.48,4.48,14900.0,3.6648,3.6648,3.6566,3.6566,14900.0
2006-08-15 14:00:00,4.49,4.49,4.47,4.47,45000.0,3.6648,3.6648,3.6485,3.6485,45000.0
2006-08-15 14:05:00,4.48,4.49,4.47,4.49,15200.0,3.6566,3.6648,3.6485,3.6648,15200.0
2006-08-15 14:10:00,4.48,4.49,4.48,4.49,4300.0,3.6566,3.6648,3.6566,3.6648,4300.0
2006-08-15 14:15:00,4.49,4.49,4.48,4.49,2300.0,3.6648,3.6648,3.6566,3.6648,2300.0
2006-08-15 14:20:00,4.49,4.5,4.48,4.49,25200.0,3.6648,3.673,3.6566,3.6648,25200.0
2006-08-15 14:25:00,4.49,4.49,4.49,4.49,2000.0,3.6648,3.6648,3.6648,3.6648,2000.0
2006-08-15 14:30:00,4.49,4.49,4.48,4.49,1600.0,3.6648,3.6648,3.6566,3.6648,1600.0
2006-08-15 14:35:00,4.49,4.5,4.49,4.5,27200.0,3.6648,3.673,3.6648,3.673,27200.0
2006-08-15 14:40:00,4.49,4.5,4.49,4.5,4900.0,3.6648,3.673,3.6648,3.673,4900.0
2006-08-15 14:45:00,4.49,4.5,4.49,4.5,12800.0,3.6648,3.673,3.6648,3.673,12800.0
2006-08-15 14:50:00,4.5,4.5,4.49,4.49,27600.0,3.673,3.673,3.6648,3.6648,27600.0
2006-08-15 14:55:00,4.49,4.5,4.49,4.49,7800.0,3.6648,3.673,3.6648,3.6648,7800.0
2006-08-15 15:00:00,4.5,4.5,4.49,4.49,3900.0,3.673,3.673,3.6648,3.6648,3900.0
2006-08-15 15:05:00,4.5,4.5,4.49,4.49,15000.0,3.673,3.673,3.6648,3.6648,15000.0
2006-08-15 15:10:00,4.49,4.5,4.49,4.5,14600.0,3.6648,3.673,3.6648,3.673,14600.0
2006-08-15 15:15:00,4.5,4.5,4.49,4.5,13000.0,3.673,3.673,3.6648,3.673,13000.0
2006-08-15 15:20:00,4.5,4.53,4.49,4.53,78900.0,3.673,3.6974,3.6648,3.6974,78900.0
2006-08-15 15:25:00,4.53,4.53,4.52,4.52,18300.0,3.6974,3.6974,3.6893,3.6893,18300.0
2006-08-15 15:30:00,4.53,4.53,4.52,4.52,43900.0,3.6974,3.6974,3.6893,3.6893,43900.0
2006-08-15 15:35:00,4.53,4.53,4.51,4.52,39100.0,3.6974,3.6974,3.6811,3.6893,39100.0
2006-08-15 15:40:00,4.52,4.52,4.5,4.5,53400.0,3.6893,3.6893,3.673,3.673,53400.0
2006-08-15 15:45:00,4.5,4.54,4.5,4.53,139000.0,3.673,3.7056,3.673,3.6974,139000.0
2006-08-15 15:50:00,4.52,4.55,4.5,4.5,62400.0,3.6893,3.7138,3.673,3.673,62400.0
2006-08-15 15:55:00,4.5,4.55,4.5,4.55,108300.0,3.673,3.7138,3.673,3.7138,108300.0
2006-08-16 09:30:00,4.58,4.71,4.58,4.63,73100.0,3.7383,3.8444,3.7383,3.7791,73100.0
2006-08-16 09:35:00,4.63,4.63,4.6,4.61,28000.0,3.7791,3.7791,3.7546,3.7627,28000.0
2006-08-16 09:40:00,4.62,4.64,4.61,4.62,16700.0,3.7709,3.7872,3.7627,3.7709,16700.0
2006-08-16 09:45:00,4.62,4.62,4.59,4.59,20100.0,3.7709,3.7709,3.7464,3.7464,20100.0
2006-08-16 09:50:00,4.59,4.59,4.57,4.57,16100.0,3.7464,3.7464,3.7301,3.7301,16100.0
2006-08-16 09:55:00,4.57,4.57,4.55,4.55,55500.0,3.7301,3.7301,3.7138,3.7138,55500.0
2006-08-16 10:00:00,4.55,4.56,4.46,4.49,215100.0,3.7138,3.7219,3.6403,3.6648,215100.0
2006-08-16 10:05:00,4.49,4.49,4.48,4.48,61600.0,3.6648,3.6648,3.6566,3.6566,61600.0
2006-08-16 10:10:00,4.48,4.52,4.48,4.51,133000.0,3.6566,3.6893,3.6566,3.6811,133000.0
2006-08-16 10:15:00,4.51,4.52,4.51,4.52,21100.0,3.6811,3.6893,3.6811,3.6893,21100.0
2006-08-16 10:20:00,4.52,4.52,4.51,4.51,7800.0,3.6893,3.6893,3.6811,3.6811,7800.0
2006-08-16 10:25:00,4.51,4.52,4.49,4.52,12500.0,3.6811,3.6893,3.6648,3.6893,12500.0
2006-08-16 10:30:00,4.51,4.52,4.51,4.51,40700.0,3.6811,3.6893,3.6811,3.6811,40700.0
2006-08-16 10:35:00,4.51,4.51,4.5,4.5,10100.0,3.6811,3.6811,3.673,3.673,10100.0
2006-08-16 10:40:00,4.5,4.54,4.5,4.53,52500.0,3.673,3.7056,3.673,3.6974,52500.0
2006-08-16 10:45:00,4.53,4.53,4.52,4.52,24500.0,3.6974,3.6974,3.6893,3.6893,24500.0
2006-08-16 10:50:00,4.52,4.55,4.52,4.55,41600.0,3.6893,3.7138,3.6893,3.7138,41600.0
2006-08-16 10:55:00,4.55,4.55,4.54,4.55,34300.0,3.7138,3.7138,3.7056,3.7138,34300.0
2006-08-16 11:00:00,4.54,4.55,4.53,4.54,50500.0,3.7056,3.7138,3.6974,3.7056,50500.0
2006-08-16 11:05:00,4.54,4.57,4.54,4.56,74100.0,3.7056,3.7301,3.7056,3.7219,74100.0
2006-08-16 11:10:00,4.56,4.57,4.53,4.57,50600.0,3.7219,3.7301,3.6974,3.7301,50600.0
2006-08-16 11:15:00,4.56,4.57,4.56,4.57,41100.0,3.7219,3.7301,3.7219,3.7301,41100.0
2006-08-16 11:20:00,4.57,4.58,4.56,4.56,12300.0,3.7301,3.7383,3.7219,3.7219,12300.0
2006-08-16 11:25:00,4.56,4.58,4.56,4.58,7100.0,3.7219,3.7383,3.7219,3.7383,7100.0
2006-08-16 11:30:00,4.57,4.58,4.57,4.58,5000.0,3.7301,3.7383,3.7301,3.7383,5000.0
2006-08-16 11:35:00,4.58,4.59,4.58,4.58,23000.0,3.7383,3.7464,3.7383,3.7383,23000.0
2006-08-16 11:40:00,4.58,4.6,4.58,4.59,22100.0,3.7383,3.7546,3.7383,3.7464,22100.0
2006-08-16 11:45:00,4.6,4.62,4.59,4.62,34300.0,3.7546,3.7709,3.7464,3.7709,34300.0
2006-08-16 11:50:00,4.61,4.62,4.6,4.6,57500.0,3.7627,3.7709,3.7546,3.7546,57500.0
2006-08-16 11:55:00,4.59,4.6,4.58,4.6,21300.0,3.7464,3.7546,3.7383,3.7546,21300.0
2006-08-16 12:00:00,4.59,4.59,4.58,4.59,22200.0,3.7464,3.7464,3.7383,3.7464,22200.0
2006-08-16 12:05:00,4.59,4.6,4.59,4.6,3400.0,3.7464,3.7546,3.7464,3.7546,3400.0
2006-08-16 12:10:00,4.6,4.63,4.6,4.63,50800.0,3.7546,3.7791,3.7546,3.7791,50800.0
2006-08-16 12:15:00,4.63,4.64,4.63,4.64,20200.0,3.7791,3.7872,3.7791,3.7872,20200.0
2006-08-16 12:20:00,4.63,4.64,4.63,4.63,4900.0,3.7791,3.7872,3.7791,3.7791,4900.0
2006-08-16 12:25:00,4.63,4.63,4.62,4.63,19500.0,3.7791,3.7791,3.7709,3.7791,19500.0
2006-08-16 12:30:00,4.62,4.63,4.62,4.62,8400.0,3.7709,3.7791,3.7709,3.7709,8400.0
2006-08-16 12:35:00,4.62,4.63,4.61,4.63,24200.0,3.7709,3.7791,3.7627,3.7791,24200.0
2006-08-16 12:40:00,4.63,4.64,4.62,4.63,63700.0,3.7791,3.7872,3.7709,3.7791,63700.0
2006-08-16 12:45:00,4.63,4.66,4.63,4.65,58900.0,3.7791,3.8036,3.7791,3.7954,58900.0
2006-08-16 12:50:00,4.65,4.66,4.65,4.66,23100.0,3.7954,3.8036,3.7954,3.8036,23100.0
2006-08-16 12:55:00,4.65,4.66,4.65,4.65,30700.0,3.7954,3.8036,3.7954,3.7954,30700.0
2006-08-16 13:00:00,4.65,4.66,4.64,4.66,8400.0,3.7954,3.8036,3.7872,3.8036,8400.0
2006-08-16 13:05:00,4.65,4.66,4.65,4.66,65300.0,3.7954,3.8036,3.7954,3.8036,65300.0
2006-08-16 13:10:00,4.65,4.66,4.65,4.65,4900.0,3.7954,3.8036,3.7954,3.7954,4900.0
2006-08-16 13:15:00,4.66,4.66,4.65,4.66,5800.0,3.8036,3.8036,3.7954,3.8036,5800.0
2006-08-16 13:20:00,4.66,4.66,4.65,4.66,3000.0,3.8036,3.8036,3.7954,3.8036,3000.0
2006-08-16 13:25:00,4.66,4.66,4.64,4.64,43000.0,3.8036,3.8036,3.7872,3.7872,43000.0
2006-08-16 13:30:00,4.65,4.65,4.64,4.65,1300.0,3.7954,3.7954,3.7872,3.7954,1300.0
2006-08-16 13:35:00,4.65,4.66,4.65,4.66,20100.0,3.7954,3.8036,3.7954,3.8036,20100.0
2006-08-16 13:40:00,4.66,4.66,4.65,4.65,17100.0,3.8036,3.8036,3.7954,3.7954,17100.0
2006-08-16 13:45:00,4.65,4.66,4.64,4.66,60800.0,3.7954,3.8036,3.7872,3.8036,60800.0
2006-08-16 13:50:00,4.66,4.66,4.65,4.66,18000.0,3.8036,3.8036,3.7954,3.8036,18000.0
2006-08-16 13:55:00,4.66,4.66,4.65,4.66,10000.0,3.8036,3.8036,3.7954,3.8036,10000.0
2006-08-16 14:00:00,4.66,4.67,4.65,4.66,35700.0,3.8036,3.8117,3.7954,3.8036,35700.0
2006-08-16 14:05:00,4.66,4.66,4.64,4.66,33100.0,3.8036,3.8036,3.7872,3.8036,33100.0
2006-08-16 14:10:00,4.66,4.66,4.65,4.65,17500.0,3.8036,3.8036,3.7954,3.7954,17500.0
2006-08-16 14:15:00,4.66,4.69,4.66,4.69,57000.0,3.8036,3.828,3.8036,3.828,57000.0
2006-08-16 14:20:00,4.68,4.7,4.68,4.7,44100.0,3.8199,3.8362,3.8199,3.8362,44100.0
2006-08-16 14:25:00,4.7,4.7,4.68,4.69,19400.0,3.8362,3.8362,3.8199,3.828,19400.0
2006-08-16 14:30:00,4.68,4.69,4.68,4.68,22900.0,3.8199,3.828,3.8199,3.8199,22900.0
2006-08-16 14:35:00,4.69,4.69,4.67,4.67,26500.0,3.828,3.828,3.8117,3.8117,26500.0
2006-08-16 14:40:00,4.67,4.68,4.66,4.66,8600.0,3.8117,3.8199,3.8036,3.8036,8600.0
2006-08-16 14:45:00,4.67,4.68,4.66,4.66,102400.0,3.8117,3.8199,3.8036,3.8036,102400.0
2006-08-16 14:50:00,4.67,4.68,4.66,4.68,15700.0,3.8117,3.8199,3.8036,3.8199,15700.0
2006-08-16 14:55:00,4.68,4.68,4.66,4.66,14700.0,3.8199,3.8199,3.8036,3.8036,14700.0
2006-08-16 15:00:00,4.67,4.68,4.66,4.67,15100.0,3.8117,3.8199,3.8036,3.8117,15100.0
2006-08-16 15:05:00,4.67,4.68,4.67,4.68,16300.0,3.8117,3.8199,3.8117,3.8199,16300.0
2006-08-16 15:10:00,4.68,4.7,4.68,4.7,59400.0,3.8199,3.8362,3.8199,3.8362,59400.0
2006-08-16 15:15:00,4.7,4.7,4.69,4.7,37300.0,3.8362,3.8362,3.828,3.8362,37300.0
2006-08-16 15:20:00,4.69,4.7,4.68,4.69,29500.0,3.828,3.8362,3.8199,3.828,29500.0
2006-08-16 15:25:00,4.68,4.69,4.68,4.68,35200.0,3.8199,3.828,3.8199,3.8199,35200.0
2006-08-16 15:30:00,4.68,4.69,4.68,4.69,24500.0,3.8199,3.828,3.8199,3.828,24500.0
2006-08-16 15:35:00,4.68,4.71,4.68,4.68,54200.0,3.8199,3.8444,3.8199,3.8199,54200.0
2006-08-16 15:40:00,4.68,4.7,4.68,4.69,44200.0,3.8199,3.8362,3.8199,3.828,44200.0
2006-08-16 15:45:00,4.69,4.7,4.69,4.69,19300.0,3.828,3.8362,3.828,3.828,19300.0
2006-08-16 15:50:00,4.69,4.7,4.68,4.69,71500.0,3.828,3.8362,3.8199,3.828,71500.0
2006-08-16 15:55:00,4.68,4.69,4.68,4.69,30200.0,3.8199,3.828,3.8199,3.828,30200.0
2006-08-17 09:30:00,4.65,4.69,4.59,4.64,58400.0,3.7954,3.828,3.7464,3.7872,58400.0
2006-08-17 09:35:00,4.64,4.68,4.64,4.67,13400.0,3.7872,3.8199,3.7872,3.8117,13400.0
2006-08-17 09:40:00,4.67,4.74,4.66,4.74,22800.0,3.8117,3.8689,3.8036,3.8689,22800.0
2006-08-17 09:45:00,4.74,4.78,4.72,4.78,123100.0,3.8689,3.9015,3.8525,3.9015,123100.0
2006-08-17 09:50:00,4.78,4.78,4.75,4.77,25200.0,3.9015,3.9015,3.877,3.8933,25200.0
2006-08-17 09:55:00,4.76,4.76,4.75,4.76,34100.0,3.8852,3.8852,3.877,3.8852,34100.0
2006-08-17 10:00:00,4.76,4.77,4.76,4.77,75000.0,3.8852,3.8933,3.8852,3.8933,75000.0
2006-08-17 10:05:00,4.76,4.77,4.76,4.76,21700.0,3.8852,3.8933,3.8852,3.8852,21700.0
2006-08-17 10:10:00,4.76,4.76,4.75,4.76,17700.0,3.8852,3.8852,3.877,3.8852,17700.0
2006-08-17 10:15:00,4.76,4.77,4.76,4.77,12500.0,3.8852,3.8933,3.8852,3.8933,12500.0
2006-08-17 10:20:00,4.77,4.77,4.76,4.77,33600.0,3.8933,3.8933,3.8852,3.8933,33600.0
2006-08-17 10:25:00,4.76,4.77,4.76,4.76,9300.0,3.8852,3.8933,3.8852,3.8852,9300.0
2006-08-17 10:30:00,4.77,4.77,4.76,4.76,62100.0,3.8933,3.8933,3.8852,3.8852,62100.0
2006-08-17 10:35:00,4.77,4.77,4.76,4.76,20600.0,3.8933,3.8933,3.8852,3.8852,20600.0
2006-08-17 10:40:00,4.76,4.77,4.76,4.77,10700.0,3.8852,3.8933,3.8852,3.8933,10700.0
2006-08-17 10:45:00,4.77,4.77,4.76,4.76,8300.0,3.8933,3.8933,3.8852,3.8852,8300.0
2006-08-17 10:50:00,4.77,4.77,4.75,4.76,255200.0,3.8933,3.8933,3.877,3.8852,255200.0
2006-08-17 10:55:00,4.75,4.75,4.74,4.75,100800.0,3.877,3.877,3.8689,3.877,100800.0
2006-08-17 11:00:00,4.75,4.75,4.74,4.75,8000.0,3.877,3.877,3.8689,3.877,8000.0
2006-08-17 11:05:00,4.75,4.75,4.74,4.74,28000.0,3.877,3.877,3.8689,3.8689,28000.0
2006-08-17 11:10:00,4.74,4.75,4.74,4.75,35000.0,3.8689,3.877,3.8689,3.877,35000.0
2006-08-17 11:15:00,4.75,4.75,4.75,4.75,17700.0,3.877,3.877,3.877,3.877,17700.0
2006-08-17 11:20:00,4.75,4.75,4.74,4.75,33000.0,3.877,3.877,3.8689,3.877,33000.0
2006-08-17 11:25:00,4.75,4.75,4.73,4.74,33900.0,3.877,3.877,3.8607,3.8689,33900.0
2006-08-17 11:30:00,4.74,4.74,4.72,4.73,113200.0,3.8689,3.8689,3.8525,3.8607,113200.0
2006-08-17 11:35:00,4.73,4.73,4.72,4.72,37300.0,3.8607,3.8607,3.8525,3.8525,37300.0
2006-08-17 11:40:00,4.71,4.72,4.71,4.71,17000.0,3.8444,3.8525,3.8444,3.8444,17000.0
2006-08-17 11:45:00,4.72,4.72,4.71,4.71,1000.0,3.8525,3.8525,3.8444,3.8444,1000.0
2006-08-17 11:50:00,4.71,4.72,4.67,4.67,132200.0,3.8444,3.8525,3.8117,3.8117,132200.0
2006-08-17 11:55:00,4.67,4.69,4.67,4.68,62100.0,3.8117,3.828,3.8117,3.8199,62100.0
2006-08-17 12:00:00,4.68,4.68,4.67,4.67,6000.0,3.8199,3.8199,3.8117,3.8117,6000.0
2006-08-17 12:05:00,4.68,4.69,4.67,4.69,16000.0,3.8199,3.828,3.8117,3.828,16000.0
2006-08-17 12:10:00,4.69,4.69,4.67,4.67,51000.0,3.828,3.828,3.8117,3.8117,51000.0
2006-08-17 12:15:00,4.67,4.69,4.66,4.69,106400.0,3.8117,3.828,3.8036,3.828,106400.0
2006-08-17 12:20:00,4.68,4.71,4.68,4.7,139300.0,3.8199,3.8444,3.8199,3.8362,139300.0
2006-08-17 12:25:00,4.71,4.71,4.68,4.69,88100.0,3.8444,3.8444,3.8199,3.828,88100.0
2006-08-17 12:30:00,4.69,4.7,4.68,4.69,42700.0,3.828,3.8362,3.8199,3.828,42700.0
2006-08-17 12:35:00,4.68,4.68,4.66,4.68,72300.0,3.8199,3.8199,3.8036,3.8199,72300.0
2006-08-17 12:40:00,4.68,4.69,4.68,4.68,42300.0,3.8199,3.828,3.8199,3.8199,42300.0
2006-08-17 12:45:00,4.68,4.69,4.68,4.69,30300.0,3.8199,3.828,3.8199,3.828,30300.0
2006-08-17 12:50:00,4.69,4.69,4.68,4.68,6700.0,3.828,3.828,3.8199,3.8199,6700.0
2006-08-17 12:55:00,4.69,4.69,4.68,4.69,4600.0,3.828,3.828,3.8199,3.828,4600.0
2006-08-17 13:00:00,4.68,4.69,4.68,4.69,104400.0,3.8199,3.828,3.8199,3.828,104400.0
2006-08-17 13:05:00,4.68,4.69,4.67,4.67,49800.0,3.8199,3.828,3.8117,3.8117,49800.0
2006-08-17 13:10:00,4.66,4.68,4.66,4.67,47500.0,3.8036,3.8199,3.8036,3.8117,47500.0
2006-08-17 13:15:00,4.67,4.68,4.67,4.68,14900.0,3.8117,3.8199,3.8117,3.8199,14900.0
2006-08-17 13:20:00,4.68,4.68,4.67,4.68,13300.0,3.8199,3.8199,3.8117,3.8199,13300.0
2006-08-17 13:25:00,4.68,4.68,4.66,4.66,29900.0,3.8199,3.8199,3.8036,3.8036,29900.0
2006-08-17 13:30:00,4.66,4.67,4.64,4.65,79800.0,3.8036,3.8117,3.7872,3.7954,79800.0
2006-08-17 13:35:00,4.65,4.66,4.63,4.63,82900.0,3.7954,3.8036,3.7791,3.7791,82900.0
2006-08-17 13:40:00,4.63,4.64,4.62,4.63,36500.0,3.7791,3.7872,3.7709,3.7791,36500.0
2006-08-17 13:45:00,4.64,4.65,4.64,4.65,18300.0,3.7872,3.7954,3.7872,3.7954,18300.0
2006-08-17 13:50:00,4.65,4.65,4.64,4.64,40200.0,3.7954,3.7954,3.7872,3.7872,40200.0
2006-08-17 13:55:00,4.64,4.66,4.64,4.66,27900.0,3.7872,3.8036,3.7872,3.8036,27900.0
2006-08-17 14:00:00,4.65,4.66,4.65,4.66,1400.0,3.7954,3.8036,3.7954,3.8036,1400.0
2006-08-17 14:05:00,4.65,4.66,4.65,4.66,2300.0,3.7954,3.8036,3.7954,3.8036,2300.0
2006-08-17 14:10:00,4.65,4.66,4.63,4.64,68200.0,3.7954,3.8036,3.7791,3.7872,68200.0
2006-08-17 14:15:00,4.64,4.65,4.63,4.65,83600.0,3.7872,3.7954,3.7791,3.7954,83600.0
2006-08-17 14:20:00,4.65,4.65,4.64,4.65,18900.0,3.7954,3.7954,3.7872,3.7954,18900.0
2006-08-17 14:25:00,4.64,4.64,4.62,4.63,27900.0,3.7872,3.7872,3.7709,3.7791,27900.0
2006-08-17 14:30:00,4.62,4.64,4.62,4.63,73000.0,3.7709,3.7872,3.7709,3.7791,73000.0
2006-08-17 14:35:00,4.64,4.64,4.6,4.64,104800.0,3.7872,3.7872,3.7546,3.7872,104800.0
2006-08-17 14:40:00,4.63,4.64,4.62,4.62,31000.0,3.7791,3.7872,3.7709,3.7709,31000.0
2006-08-17 14:45:00,4.62,4.63,4.62,4.63,9800.0,3.7709,3.7791,3.7709,3.7791,9800.0
2006-08-17 14:50:00,4.63,4.65,4.63,4.64,15100.0,3.7791,3.7954,3.7791,3.7872,15100.0
2006-08-17 14:55:00,4.65,4.65,4.63,4.63,58500.0,3.7954,3.7954,3.7791,3.7791,58500.0
2006-08-17 15:00:00,4.63,4.64,4.63,4.64,3900.0,3.7791,3.7872,3.7791,3.7872,3900.0
2006-08-17 15:05:00,4.64,4.64,4.63,4.64,4800.0,3.7872,3.7872,3.7791,3.7872,4800.0
2006-08-17 15:10:00,4.64,4.64,4.63,4.64,10300.0,3.7872,3.7872,3.7791,3.7872,10300.0
2006-08-17 15:15:00,4.64,4.64,4.63,4.64,3300.0,3.7872,3.7872,3.7791,3.7872,3300.0
2006-08-17 15:20:00,4.64,4.64,4.63,4.64,13300.0,3.7872,3.7872,3.7791,3.7872,13300.0
2006-08-17 15:25:00,4.64,4.64,4.62,4.63,16100.0,3.7872,3.7872,3.7709,3.7791,16100.0
2006-08-17 15:30:00,4.63,4.63,4.62,4.63,4600.0,3.7791,3.7791,3.7709,3.7791,4600.0
2006-08-17 15:35:00,4.63,4.63,4.62,4.63,5800.0,3.7791,3.7791,3.7709,3.7791,5800.0
2006-08-17 15:40:00,4.63,4.64,4.63,4.63,16000.0,3.7791,3.7872,3.7791,3.7791,16000.0
2006-08-17 15:45:00,4.63,4.64,4.63,4.64,97100.0,3.7791,3.7872,3.7791,3.7872,97100.0
2006-08-17 15:50:00,4.65,4.65,4.63,4.64,87200.0,3.7954,3.7954,3.7791,3.7872,87200.0
2006-08-17 15:55:00,4.64,4.65,4.63,4.65,30700.0,3.7872,3.7954,3.7791,3.7954,30700.0
2006-08-18 09:30:00,4.65,4.65,4.62,4.63,99800.0,3.7954,3.7954,3.7709,3.7791,99800.0
2006-08-18 09:35:00,4.62,4.64,4.56,4.58,124800.0,3.7709,3.7872,3.7219,3.7383,124800.0
2006-08-18 09:40:00,4.58,4.6,4.58,4.59,25900.0,3.7383,3.7546,3.7383,3.7464,25900.0
2006-08-18 09:45:00,4.59,4.59,4.58,4.58,12700.0,3.7464,3.7464,3.7383,3.7383,12700.0
2006-08-18 09:50:00,4.58,4.58,4.51,4.55,54300.0,3.7383,3.7383,3.6811,3.7138,54300.0
2006-08-18 09:55:00,4.54,4.55,4.5,4.51,9400.0,3.7056,3.7138,3.673,3.6811,9400.0
2006-08-18 10:00:00,4.51,4.56,4.5,4.54,68400.0,3.6811,3.7219,3.673,3.7056,68400.0
2006-08-18 10:05:00,4.53,4.54,4.52,4.53,51400.0,3.6974,3.7056,3.6893,3.6974,51400.0
2006-08-18 10:10:00,4.53,4.54,4.53,4.54,17500.0,3.6974,3.7056,3.6974,3.7056,17500.0
2006-08-18 10:15:00,4.53,4.53,4.51,4.53,36600.0,3.6974,3.6974,3.6811,3.6974,36600.0
2006-08-18 10:20:00,4.53,4.54,4.53,4.53,9700.0,3.6974,3.7056,3.6974,3.6974,9700.0
2006-08-18 10:25:00,4.53,4.53,4.52,4.52,20500.0,3.6974,3.6974,3.6893,3.6893,20500.0
2006-08-18 10:30:00,4.53,4.53,4.52,4.52,4600.0,3.6974,3.6974,3.6893,3.6893,4600.0
2006-08-18 10:35:00,4.53,4.53,4.51,4.52,60300.0,3.6974,3.6974,3.6811,3.6893,60300.0
2006-08-18 10:40:00,4.52,4.53,4.52,4.53,32700.0,3.6893,3.6974,3.6893,3.6974,32700.0
2006-08-18 10:45:00,4.53,4.53,4.51,4.51,10200.0,3.6974,3.6974,3.6811,3.6811,10200.0
2006-08-18 10:50:00,4.52,4.52,4.51,4.52,2500.0,3.6893,3.6893,3.6811,3.6893,2500.0
2006-08-18 10:55:00,4.52,4.52,4.51,4.52,30400.0,3.6893,3.6893,3.6811,3.6893,30400.0
2006-08-18 11:00:00,4.52,4.53,4.51,4.53,64500.0,3.6893,3.6974,3.6811,3.6974,64500.0
2006-08-18 11:05:00,4.53,4.54,4.52,4.54,27300.0,3.6974,3.7056,3.6893,3.7056,27300.0
2006-08-18 11:10:00,4.54,4.55,4.54,4.54,6000.0,3.7056,3.7138,3.7056,3.7056,6000.0
2006-08-18 11:15:00,4.55,4.55,4.54,4.55,34100.0,3.7138,3.7138,3.7056,3.7138,34100.0
2006-08-18 11:20:00,4.55,4.55,4.54,4.54,8800.0,3.7138,3.7138,3.7056,3.7056,8800.0
2006-08-18 11:25:00,4.55,4.57,4.54,4.56,58900.0,3.7138,3.7301,3.7056,3.7219,58900.0
2006-08-18 11:30:00,4.55,4.56,4.55,4.55,45000.0,3.7138,3.7219,3.7138,3.7138,45000.0
2006-08-18 11:35:00,4.55,4.56,4.55,4.56,10400.0,3.7138,3.7219,3.7138,3.7219,10400.0
2006-08-18 11:40:00,4.56,4.57,4.56,4.57,19400.0,3.7219,3.7301,3.7219,3.7301,19400.0
2006-08-18 11:45:00,4.57,4.61,4.57,4.61,86600.0,3.7301,3.7627,3.7301,3.7627,86600.0
2006-08-18 11:50:00,4.61,4.61,4.6,4.61,36000.0,3.7627,3.7627,3.7546,3.7627,36000.0
2006-08-18 11:55:00,4.6,4.6,4.59,4.6,13100.0,3.7546,3.7546,3.7464,3.7546,13100.0
2006-08-18 12:00:00,4.6,4.62,4.6,4.62,19200.0,3.7546,3.7709,3.7546,3.7709,19200.0
2006-08-18 12:05:00,4.62,4.62,4.61,4.61,29500.0,3.7709,3.7709,3.7627,3.7627,29500.0
2006-08-18 12:10:00,4.61,4.62,4.61,4.61,4400.0,3.7627,3.7709,3.7627,3.7627,4400.0
2006-08-18 12:15:00,4.62,4.62,4.61,4.62,1700.0,3.7709,3.7709,3.7627,3.7709,1700.0
2006-08-18 12:20:00,4.62,4.62,4.61,4.62,17700.0,3.7709,3.7709,3.7627,3.7709,17700.0
2006-08-18 12:25:00,4.62,4.62,4.62,4.62,500.0,3.7709,3.7709,3.7709,3.7709,500.0
2006-08-18 12:30:00,4.62,4.62,4.61,4.62,17400.0,3.7709,3.7709,3.7627,3.7709,17400.0
2006-08-18 12:35:00,4.62,4.62,4.61,4.62,1900.0,3.7709,3.7709,3.7627,3.7709,1900.0
2006-08-18 12:40:00,4.61,4.62,4.61,4.62,2300.0,3.7627,3.7709,3.7627,3.7709,2300.0
2006-08-18 12:45:00,4.61,4.62,4.61,4.62,1700.0,3.7627,3.7709,3.7627,3.7709,1700.0
2006-08-18 12:50:00,4.61,4.62,4.6,4.62,3400.0,3.7627,3.7709,3.7546,3.7709,3400.0
2006-08-18 12:55:00,4.62,4.62,4.61,4.62,2500.0,3.7709,3.7709,3.7627,3.7709,2500.0
2006-08-18 13:00:00,4.61,4.62,4.6,4.62,6100.0,3.7627,3.7709,3.7546,3.7709,6100.0
2006-08-18 13:05:00,4.62,4.62,4.61,4.62,900.0,3.7709,3.7709,3.7627,3.7709,900.0
2006-08-18 13:10:00,4.62,4.62,4.61,4.61,41800.0,3.7709,3.7709,3.7627,3.7627,41800.0
2006-08-18 13:15:00,4.61,4.61,4.6,4.6,10000.0,3.7627,3.7627,3.7546,3.7546,10000.0
2006-08-18 13:20:00,4.6,4.61,4.6,4.61,43900.0,3.7546,3.7627,3.7546,3.7627,43900.0
2006-08-18 13:25:00,4.6,4.61,4.59,4.59,61400.0,3.7546,3.7627,3.7464,3.7464,61400.0
2006-08-18 13:30:00,4.59,4.6,4.59,4.6,23600.0,3.7464,3.7546,3.7464,3.7546,23600.0
2006-08-18 13:35:00,4.6,4.6,4.59,4.6,22000.0,3.7546,3.7546,3.7464,3.7546,22000.0
2006-08-18 13:40:00,4.6,4.6,4.59,4.59,46700.0,3.7546,3.7546,3.7464,3.7464,46700.0
2006-08-18 13:45:00,4.59,4.59,4.57,4.58,13600.0,3.7464,3.7464,3.7301,3.7383,13600.0
2006-08-18 13:50:00,4.58,4.59,4.57,4.59,4000.0,3.7383,3.7464,3.7301,3.7464,4000.0
2006-08-18 13:55:00,4.59,4.59,4.57,4.57,20000.0,3.7464,3.7464,3.7301,3.7301,20000.0
2006-08-18 14:00:00,4.57,4.57,4.55,4.57,11700.0,3.7301,3.7301,3.7138,3.7301,11700.0
2006-08-18 14:05:00,4.56,4.59,4.56,4.57,62400.0,3.7219,3.7464,3.7219,3.7301,62400.0
2006-08-18 14:10:00,4.58,4.58,4.58,4.58,400.0,3.7383,3.7383,3.7383,3.7383,400.0
2006-08-18 14:15:00,4.58,4.6,4.58,4.58,44500.0,3.7383,3.7546,3.7383,3.7383,44500.0
2006-08-18 14:20:00,4.58,4.59,4.58,4.59,6800.0,3.7383,3.7464,3.7383,3.7464,6800.0
2006-08-18 14:25:00,4.59,4.6,4.59,4.6,76200.0,3.7464,3.7546,3.7464,3.7546,76200.0
2006-08-18 14:30:00,4.6,4.6,4.59,4.6,30400.0,3.7546,3.7546,3.7464,3.7546,30400.0
2006-08-18 14:35:00,4.6,4.6,4.6,4.6,38600.0,3.7546,3.7546,3.7546,3.7546,38600.0
2006-08-18 14:40:00,4.6,4.6,4.6,4.6,28200.0,3.7546,3.7546,3.7546,3.7546,28200.0
2006-08-18 14:45:00,4.6,4.6,4.59,4.6,4600.0,3.7546,3.7546,3.7464,3.7546,4600.0
2006-08-18 14:50:00,4.59,4.6,4.59,4.6,21000.0,3.7464,3.7546,3.7464,3.7546,21000.0
2006-08-18 14:55:00,4.59,4.6,4.59,4.59,2400.0,3.7464,3.7546,3.7464,3.7464,2400.0
2006-08-18 15:00:00,4.6,4.6,4.58,4.59,12700.0,3.7546,3.7546,3.7383,3.7464,12700.0
2006-08-18 15:05:00,4.59,4.59,4.59,4.59,700.0,3.7464,3.7464,3.7464,3.7464,700.0
2006-08-18 15:10:00,4.59,4.59,4.59,4.59,400.0,3.7464,3.7464,3.7464,3.7464,400.0
2006-08-18 15:15:00,4.59,4.6,4.59,4.6,10000.0,3.7464,3.7546,3.7464,3.7546,10000.0
2006-08-18 15:20:00,4.6,4.62,4.6,4.62,115300.0,3.7546,3.7709,3.7546,3.7709,115300.0
2006-08-18 15:25:00,4.62,4.64,4.61,4.64,44600.0,3.7709,3.7872,3.7627,3.7872,44600.0
2006-08-18 15:30:00,4.63,4.66,4.63,4.65,45300.0,3.7791,3.8036,3.7791,3.7954,45300.0
2006-08-18 15:35:00,4.66,4.67,4.65,4.67,55100.0,3.8036,3.8117,3.7954,3.8117,55100.0
2006-08-18 15:40:00,4.68,4.69,4.66,4.66,89600.0,3.8199,3.828,3.8036,3.8036,89600.0
2006-08-18 15:45:00,4.66,4.68,4.65,4.65,164600.0,3.8036,3.8199,3.7954,3.7954,164600.0
2006-08-18 15:50:00,4.64,4.66,4.64,4.64,69700.0,3.7872,3.8036,3.7872,3.7872,69700.0
2006-08-18 15:55:00,4.64,4.65,4.64,4.65,63900.0,3.7872,3.7954,3.7872,3.7954,63900.0
2006-08-21 09:30:00,4.62,4.62,4.52,4.57,36000.0,3.7709,3.7709,3.6893,3.7301,36000.0
2006-08-21 09:35:00,4.57,4.58,4.56,4.57,8100.0,3.7301,3.7383,3.7219,3.7301,8100.0
2006-08-21 09:40:00,4.57,4.57,4.52,4.55,10200.0,3.7301,3.7301,3.6893,3.7138,10200.0
2006-08-21 09:45:00,4.54,4.54,4.49,4.5,29200.0,3.7056,3.7056,3.6648,3.673,29200.0
2006-08-21 09:50:00,4.51,4.52,4.5,4.5,45900.0,3.6811,3.6893,3.673,3.673,45900.0
2006-08-21 09:55:00,4.5,4.51,4.46,4.46,37800.0,3.673,3.6811,3.6403,3.6403,37800.0
2006-08-21 10:00:00,4.46,4.51,4.46,4.51,64400.0,3.6403,3.6811,3.6403,3.6811,64400.0
2006-08-21 10:05:00,4.5,4.57,4.5,4.57,58400.0,3.673,3.7301,3.673,3.7301,58400.0
2006-08-21 10:10:00,4.56,4.56,4.52,4.52,34600.0,3.7219,3.7219,3.6893,3.6893,34600.0
2006-08-21 10:15:00,4.51,4.53,4.51,4.52,20400.0,3.6811,3.6974,3.6811,3.6893,20400.0
2006-08-21 10:20:00,4.53,4.57,4.53,4.55,93000.0,3.6974,3.7301,3.6974,3.7138,93000.0
2006-08-21 10:25:00,4.55,4.55,4.52,4.52,29300.0,3.7138,3.7138,3.6893,3.6893,29300.0
2006-08-21 10:30:00,4.53,4.53,4.52,4.52,27100.0,3.6974,3.6974,3.6893,3.6893,27100.0
2006-08-21 10:35:00,4.53,4.54,4.52,4.53,20000.0,3.6974,3.7056,3.6893,3.6974,20000.0
2006-08-21 10:40:00,4.53,4.55,4.53,4.54,31800.0,3.6974,3.7138,3.6974,3.7056,31800.0
2006-08-21 10:45:00,4.54,4.54,4.53,4.53,5200.0,3.7056,3.7056,3.6974,3.6974,5200.0
2006-08-21 10:50:00,4.54,4.55,4.54,4.54,7600.0,3.7056,3.7138,3.7056,3.7056,7600.0
2006-08-21 10:55:00,4.54,4.55,4.54,4.55,1400.0,3.7056,3.7138,3.7056,3.7138,1400.0
2006-08-21 11:00:00,4.54,4.55,4.53,4.54,21100.0,3.7056,3.7138,3.6974,3.7056,21100.0
2006-08-21 11:05:00,4.53,4.53,4.51,4.53,15000.0,3.6974,3.6974,3.6811,3.6974,15000.0
2006-08-21 11:10:00,4.52,4.55,4.52,4.55,13000.0,3.6893,3.7138,3.6893,3.7138,13000.0
2006-08-21 11:15:00,4.54,4.54,4.52,4.52,22400.0,3.7056,3.7056,3.6893,3.6893,22400.0
2006-08-21 11:20:00,4.52,4.54,4.52,4.53,14200.0,3.6893,3.7056,3.6893,3.6974,14200.0
2006-08-21 11:25:00,4.53,4.53,4.51,4.51,33400.0,3.6974,3.6974,3.6811,3.6811,33400.0
2006-08-21 11:30:00,4.52,4.53,4.52,4.53,20900.0,3.6893,3.6974,3.6893,3.6974,20900.0
2006-08-21 11:35:00,4.53,4.53,4.52,4.53,6500.0,3.6974,3.6974,3.6893,3.6974,6500.0
2006-08-21 11:40:00,4.52,4.53,4.52,4.53,3600.0,3.6893,3.6974,3.6893,3.6974,3600.0
2006-08-21 11:45:00,4.52,4.53,4.51,4.51,23200.0,3.6893,3.6974,3.6811,3.6811,23200.0
2006-08-21 11:50:00,4.51,4.52,4.51,4.51,2300.0,3.6811,3.6893,3.6811,3.6811,2300.0
2006-08-21 11:55:00,4.51,4.52,4.5,4.5,35200.0,3.6811,3.6893,3.673,3.673,35200.0
2006-08-21 12:00:00,4.5,4.5,4.5,4.5,200.0,3.673,3.673,3.673,3.673,200.0
2006-08-21 12:05:00,4.5,4.51,4.5,4.51,12100.0,3.673,3.6811,3.673,3.6811,12100.0
2006-08-21 12:10:00,4.51,4.51,4.51,4.51,15800.0,3.6811,3.6811,3.6811,3.6811,15800.0
2006-08-21 12:15:00,4.5,4.51,4.5,4.51,5100.0,3.673,3.6811,3.673,3.6811,5100.0
2006-08-21 12:20:00,4.51,4.51,4.5,4.51,12000.0,3.6811,3.6811,3.673,3.6811,12000.0
2006-08-21 12:25:00,4.51,4.51,4.5,4.5,1400.0,3.6811,3.6811,3.673,3.673,1400.0
2006-08-21 12:30:00,4.5,4.51,4.5,4.5,2800.0,3.673,3.6811,3.673,3.673,2800.0
2006-08-21 12:35:00,4.5,4.51,4.5,4.5,3000.0,3.673,3.6811,3.673,3.673,3000.0
2006-08-21 12:40:00,4.51,4.51,4.5,4.5,8200.0,3.6811,3.6811,3.673,3.673,8200.0
2006-08-21 12:45:00,4.51,4.51,4.5,4.51,13800.0,3.6811,3.6811,3.673,3.6811,13800.0
2006-08-21 12:50:00,4.51,4.51,4.5,4.5,5300.0,3.6811,3.6811,3.673,3.673,5300.0
2006-08-21 12:55:00,4.51,4.51,4.5,4.51,5200.0,3.6811,3.6811,3.673,3.6811,5200.0
2006-08-21 13:00:00,4.5,4.51,4.5,4.5,1300.0,3.673,3.6811,3.673,3.673,1300.0
2006-08-21 13:05:00,4.51,4.51,4.5,4.51,2400.0,3.6811,3.6811,3.673,3.6811,2400.0
2006-08-21 13:10:00,4.51,4.53,4.51,4.52,33400.0,3.6811,3.6974,3.6811,3.6893,33400.0
2006-08-21 13:15:00,4.52,4.52,4.51,4.51,40800.0,3.6893,3.6893,3.6811,3.6811,40800.0
2006-08-21 13:20:00,4.51,4.51,4.51,4.51,10400.0,3.6811,3.6811,3.6811,3.6811,10400.0
2006-08-21 13:25:00,4.52,4.53,4.51,4.51,40100.0,3.6893,3.6974,3.6811,3.6811,40100.0
2006-08-21 13:30:00,4.51,4.51,4.5,4.51,10600.0,3.6811,3.6811,3.673,3.6811,10600.0
2006-08-21 13:35:00,4.51,4.52,4.51,4.52,300.0,3.6811,3.6893,3.6811,3.6893,300.0
2006-08-21 13:40:00,4.51,4.52,4.51,4.52,21400.0,3.6811,3.6893,3.6811,3.6893,21400.0
2006-08-21 13:45:00,4.51,4.52,4.51,4.52,24000.0,3.6811,3.6893,3.6811,3.6893,24000.0
2006-08-21 13:50:00,4.52,4.55,4.52,4.54,65900.0,3.6893,3.7138,3.6893,3.7056,65900.0
2006-08-21 13:55:00,4.54,4.54,4.52,4.53,51500.0,3.7056,3.7056,3.6893,3.6974,51500.0
2006-08-21 14:00:00,4.53,4.54,4.52,4.52,20300.0,3.6974,3.7056,3.6893,3.6893,20300.0
2006-08-21 14:05:00,4.52,4.54,4.51,4.53,43500.0,3.6893,3.7056,3.6811,3.6974,43500.0
2006-08-21 14:10:00,4.52,4.52,4.51,4.51,6700.0,3.6893,3.6893,3.6811,3.6811,6700.0
2006-08-21 14:15:00,4.51,4.51,4.51,4.51,10100.0,3.6811,3.6811,3.6811,3.6811,10100.0
2006-08-21 14:20:00,4.51,4.51,4.5,4.5,6800.0,3.6811,3.6811,3.673,3.673,6800.0
2006-08-21 14:25:00,4.51,4.51,4.5,4.5,5800.0,3.6811,3.6811,3.673,3.673,5800.0
2006-08-21 14:30:00,4.5,4.51,4.5,4.51,3700.0,3.673,3.6811,3.673,3.6811,3700.0
2006-08-21 14:35:00,4.51,4.52,4.5,4.51,11600.0,3.6811,3.6893,3.673,3.6811,11600.0
2006-08-21 14:40:00,4.51,4.52,4.51,4.51,6400.0,3.6811,3.6893,3.6811,3.6811,6400.0
2006-08-21 14:45:00,4.51,4.52,4.51,4.52,600.0,3.6811,3.6893,3.6811,3.6893,600.0
2006-08-21 14:50:00,4.51,4.53,4.51,4.52,29900.0,3.6811,3.6974,3.6811,3.6893,29900.0
2006-08-21 14:55:00,4.52,4.52,4.52,4.52,19900.0,3.6893,3.6893,3.6893,3.6893,19900.0
2006-08-21 15:00:00,4.53,4.54,4.53,4.53,26000.0,3.6974,3.7056,3.6974,3.6974,26000.0
2006-08-21 15:05:00,4.53,4.53,4.53,4.53,13100.0,3.6974,3.6974,3.6974,3.6974,13100.0
2006-08-21 15:10:00,4.53,4.54,4.53,4.53,500.0,3.6974,3.7056,3.6974,3.6974,500.0
2006-08-21 15:15:00,4.54,4.54,4.53,4.54,8300.0,3.7056,3.7056,3.6974,3.7056,8300.0
2006-08-21 15:20:00,4.53,4.55,4.53,4.54,23100.0,3.6974,3.7138,3.6974,3.7056,23100.0
2006-08-21 15:25:00,4.55,4.55,4.55,4.55,19900.0,3.7138,3.7138,3.7138,3.7138,19900.0
2006-08-21 15:30:00,4.55,4.56,4.55,4.55,6700.0,3.7138,3.7219,3.7138,3.7138,6700.0
2006-08-21 15:35:00,4.55,4.57,4.55,4.56,16800.0,3.7138,3.7301,3.7138,3.7219,16800.0
2006-08-21 15:40:00,4.56,4.57,4.55,4.55,23500.0,3.7219,3.7301,3.7138,3.7138,23500.0
2006-08-21 15:45:00,4.55,4.56,4.55,4.55,10600.0,3.7138,3.7219,3.7138,3.7138,10600.0
2006-08-21 15:50:00,4.55,4.56,4.55,4.56,8300.0,3.7138,3.7219,3.7138,3.7219,8300.0
2006-08-21 15:55:00,4.55,4.57,4.53,4.55,45400.0,3.7138,3.7301,3.6974,3.7138,45400.0
2006-08-22 09:30:00,4.52,4.55,4.5,4.52,31600.0,3.6893,3.7138,3.673,3.6893,31600.0
2006-08-22 09:35:00,4.53,4.58,4.53,4.58,13700.0,3.6974,3.7383,3.6974,3.7383,13700.0
2006-08-22 09:40:00,4.58,4.59,4.58,4.58,12600.0,3.7383,3.7464,3.7383,3.7383,12600.0
2006-08-22 09:45:00,4.59,4.59,4.58,4.58,9600.0,3.7464,3.7464,3.7383,3.7383,9600.0
2006-08-22 09:50:00,4.58,4.59,4.58,4.58,3700.0,3.7383,3.7464,3.7383,3.7383,3700.0
2006-08-22 09:55:00,4.58,4.58,4.51,4.51,57300.0,3.7383,3.7383,3.6811,3.6811,57300.0
2006-08-22 10:00:00,4.51,4.54,4.51,4.54,45200.0,3.6811,3.7056,3.6811,3.7056,45200.0
2006-08-22 10:05:00,4.53,4.54,4.53,4.53,1900.0,3.6974,3.7056,3.6974,3.6974,1900.0
2006-08-22 10:10:00,4.53,4.54,4.51,4.52,39600.0,3.6974,3.7056,3.6811,3.6893,39600.0
2006-08-22 10:15:00,4.52,4.52,4.52,4.52,4400.0,3.6893,3.6893,3.6893,3.6893,4400.0
2006-08-22 10:20:00,4.53,4.53,4.52,4.53,21600.0,3.6974,3.6974,3.6893,3.6974,21600.0
2006-08-22 10:25:00,4.54,4.55,4.54,4.55,9100.0,3.7056,3.7138,3.7056,3.7138,9100.0
2006-08-22 10:30:00,4.54,4.56,4.54,4.55,27200.0,3.7056,3.7219,3.7056,3.7138,27200.0
2006-08-22 10:35:00,4.55,4.55,4.55,4.55,17800.0,3.7138,3.7138,3.7138,3.7138,17800.0
2006-08-22 10:40:00,4.56,4.56,4.55,4.55,2900.0,3.7219,3.7219,3.7138,3.7138,2900.0
2006-08-22 10:45:00,4.56,4.56,4.55,4.56,4100.0,3.7219,3.7219,3.7138,3.7219,4100.0
2006-08-22 10:50:00,4.56,4.56,4.55,4.55,15000.0,3.7219,3.7219,3.7138,3.7138,15000.0
2006-08-22 10:55:00,4.56,4.56,4.55,4.56,17800.0,3.7219,3.7219,3.7138,3.7219,17800.0
2006-08-22 11:00:00,4.55,4.55,4.54,4.54,78700.0,3.7138,3.7138,3.7056,3.7056,78700.0
2006-08-22 11:05:00,4.54,4.56,4.54,4.55,28300.0,3.7056,3.7219,3.7056,3.7138,28300.0
2006-08-22 11:10:00,4.55,4.56,4.54,4.55,34300.0,3.7138,3.7219,3.7056,3.7138,34300.0
2006-08-22 11:15:00,4.56,4.56,4.56,4.56,8400.0,3.7219,3.7219,3.7219,3.7219,8400.0
2006-08-22 11:20:00,4.56,4.57,4.55,4.56,62900.0,3.7219,3.7301,3.7138,3.7219,62900.0
2006-08-22 11:25:00,4.56,4.58,4.56,4.58,13700.0,3.7219,3.7383,3.7219,3.7383,13700.0
2006-08-22 11:30:00,4.58,4.59,4.58,4.58,70700.0,3.7383,3.7464,3.7383,3.7383,70700.0
2006-08-22 11:35:00,4.58,4.58,4.57,4.58,50900.0,3.7383,3.7383,3.7301,3.7383,50900.0
2006-08-22 11:40:00,4.58,4.59,4.56,4.58,55400.0,3.7383,3.7464,3.7219,3.7383,55400.0
2006-08-22 11:45:00,4.58,4.59,4.58,4.58,3900.0,3.7383,3.7464,3.7383,3.7383,3900.0
2006-08-22 11:50:00,4.58,4.59,4.58,4.59,5200.0,3.7383,3.7464,3.7383,3.7464,5200.0
2006-08-22 11:55:00,4.58,4.59,4.58,4.59,2300.0,3.7383,3.7464,3.7383,3.7464,2300.0
2006-08-22 12:00:00,4.59,4.59,4.57,4.57,18300.0,3.7464,3.7464,3.7301,3.7301,18300.0
2006-08-22 12:05:00,4.56,4.56,4.56,4.56,3800.0,3.7219,3.7219,3.7219,3.7219,3800.0
2006-08-22 12:10:00,4.56,4.56,4.56,4.56,6400.0,3.7219,3.7219,3.7219,3.7219,6400.0
2006-08-22 12:15:00,4.57,4.57,4.56,4.57,4700.0,3.7301,3.7301,3.7219,3.7301,4700.0
2006-08-22 12:20:00,4.57,4.58,4.57,4.58,13900.0,3.7301,3.7383,3.7301,3.7383,13900.0
2006-08-22 12:25:00,4.58,4.58,4.57,4.57,7200.0,3.7383,3.7383,3.7301,3.7301,7200.0
2006-08-22 12:30:00,4.56,4.57,4.56,4.57,7600.0,3.7219,3.7301,3.7219,3.7301,7600.0
2006-08-22 12:35:00,4.57,4.57,4.56,4.57,5300.0,3.7301,3.7301,3.7219,3.7301,5300.0
2006-08-22 12:40:00,4.56,4.57,4.56,4.56,11500.0,3.7219,3.7301,3.7219,3.7219,11500.0
2006-08-22 12:45:00,4.56,4.57,4.56,4.57,6300.0,3.7219,3.7301,3.7219,3.7301,6300.0
2006-08-22 12:50:00,4.57,4.57,4.56,4.57,1900.0,3.7301,3.7301,3.7219,3.7301,1900.0
2006-08-22 12:55:00,4.57,4.57,4.55,4.55,22100.0,3.7301,3.7301,3.7138,3.7138,22100.0
2006-08-22 13:00:00,4.55,4.56,4.53,4.53,45600.0,3.7138,3.7219,3.6974,3.6974,45600.0
2006-08-22 13:05:00,4.53,4.53,4.52,4.53,27600.0,3.6974,3.6974,3.6893,3.6974,27600.0
2006-08-22 13:10:00,4.52,4.53,4.5,4.53,50800.0,3.6893,3.6974,3.673,3.6974,50800.0
2006-08-22 13:15:00,4.53,4.53,4.52,4.52,17900.0,3.6974,3.6974,3.6893,3.6893,17900.0
2006-08-22 13:20:00,4.52,4.52,4.5,4.5,45800.0,3.6893,3.6893,3.673,3.673,45800.0
2006-08-22 13:25:00,4.51,4.52,4.51,4.51,32300.0,3.6811,3.6893,3.6811,3.6811,32300.0
2006-08-22 13:30:00,4.52,4.52,4.51,4.51,8700.0,3.6893,3.6893,3.6811,3.6811,8700.0
2006-08-22 13:35:00,4.51,4.51,4.5,4.5,1500.0,3.6811,3.6811,3.673,3.673,1500.0
2006-08-22 13:40:00,4.5,4.5,4.5,4.5,24000.0,3.673,3.673,3.673,3.673,24000.0
2006-08-22 13:45:00,4.5,4.5,4.45,4.47,171100.0,3.673,3.673,3.6322,3.6485,171100.0
2006-08-22 13:50:00,4.47,4.48,4.47,4.47,34700.0,3.6485,3.6566,3.6485,3.6485,34700.0
2006-08-22 13:55:00,4.48,4.48,4.47,4.48,4300.0,3.6566,3.6566,3.6485,3.6566,4300.0
2006-08-22 14:00:00,4.48,4.48,4.47,4.48,4300.0,3.6566,3.6566,3.6485,3.6566,4300.0
2006-08-22 14:05:00,4.47,4.48,4.46,4.46,27800.0,3.6485,3.6566,3.6403,3.6403,27800.0
2006-08-22 14:10:00,4.46,4.46,4.46,4.46,11800.0,3.6403,3.6403,3.6403,3.6403,11800.0
2006-08-22 14:15:00,4.46,4.47,4.46,4.47,10400.0,3.6403,3.6485,3.6403,3.6485,10400.0
2006-08-22 14:20:00,4.47,4.47,4.46,4.47,3300.0,3.6485,3.6485,3.6403,3.6485,3300.0
2006-08-22 14:25:00,4.46,4.47,4.46,4.47,13100.0,3.6403,3.6485,3.6403,3.6485,13100.0
2006-08-22 14:30:00,4.47,4.49,4.47,4.47,51600.0,3.6485,3.6648,3.6485,3.6485,51600.0
2006-08-22 14:35:00,4.47,4.48,4.47,4.47,36900.0,3.6485,3.6566,3.6485,3.6485,36900.0
2006-08-22 14:40:00,4.48,4.48,4.47,4.48,18400.0,3.6566,3.6566,3.6485,3.6566,18400.0
2006-08-22 14:45:00,4.48,4.48,4.47,4.48,5900.0,3.6566,3.6566,3.6485,3.6566,5900.0
2006-08-22 14:50:00,4.48,4.48,4.46,4.46,22500.0,3.6566,3.6566,3.6403,3.6403,22500.0
2006-08-22 14:55:00,4.47,4.5,4.47,4.5,35800.0,3.6485,3.673,3.6485,3.673,35800.0
2006-08-22 15:00:00,4.5,4.51,4.49,4.49,58400.0,3.673,3.6811,3.6648,3.6648,58400.0
2006-08-22 15:05:00,4.49,4.5,4.48,4.5,44000.0,3.6648,3.673,3.6566,3.673,44000.0
2006-08-22 15:10:00,4.5,4.51,4.49,4.51,5100.0,3.673,3.6811,3.6648,3.6811,5100.0
2006-08-22 15:15:00,4.5,4.51,4.5,4.5,9200.0,3.673,3.6811,3.673,3.673,9200.0
2006-08-22 15:20:00,4.5,4.53,4.5,4.53,49400.0,3.673,3.6974,3.673,3.6974,49400.0
2006-08-22 15:25:00,4.52,4.53,4.51,4.52,51600.0,3.6893,3.6974,3.6811,3.6893,51600.0
2006-08-22 15:30:00,4.51,4.52,4.51,4.52,48900.0,3.6811,3.6893,3.6811,3.6893,48900.0
2006-08-22 15:35:00,4.51,4.51,4.5,4.5,58000.0,3.6811,3.6811,3.673,3.673,58000.0
2006-08-22 15:40:00,4.5,4.51,4.5,4.51,13800.0,3.673,3.6811,3.673,3.6811,13800.0
2006-08-22 15:45:00,4.51,4.51,4.49,4.49,31400.0,3.6811,3.6811,3.6648,3.6648,31400.0
2006-08-22 15:50:00,4.5,4.5,4.48,4.48,40400.0,3.673,3.673,3.6566,3.6566,40400.0
2006-08-22 15:55:00,4.48,4.49,4.46,4.49,98600.0,3.6566,3.6648,3.6403,3.6648,98600.0
2006-08-23 09:30:00,4.48,4.55,4.47,4.51,45700.0,3.6566,3.7138,3.6485,3.6811,45700.0
2006-08-23 09:35:00,4.51,4.53,4.5,4.51,17200.0,3.6811,3.6974,3.673,3.6811,17200.0
2006-08-23 09:40:00,4.5,4.51,4.47,4.48,23500.0,3.673,3.6811,3.6485,3.6566,23500.0
2006-08-23 09:45:00,4.49,4.49,4.45,4.46,15800.0,3.6648,3.6648,3.6322,3.6403,15800.0
2006-08-23 09:50:00,4.46,4.47,4.45,4.45,69300.0,3.6403,3.6485,3.6322,3.6322,69300.0
2006-08-23 09:55:00,4.45,4.46,4.44,4.45,50700.0,3.6322,3.6403,3.624,3.6322,50700.0
2006-08-23 10:00:00,4.45,4.45,4.44,4.45,45000.0,3.6322,3.6322,3.624,3.6322,45000.0
2006-08-23 10:05:00,4.44,4.44,4.43,4.44,24600.0,3.624,3.624,3.6158,3.624,24600.0
2006-08-23 10:10:00,4.43,4.43,4.38,4.39,138400.0,3.6158,3.6158,3.575,3.5832,138400.0
2006-08-23 10:15:00,4.39,4.39,4.38,4.39,15600.0,3.5832,3.5832,3.575,3.5832,15600.0
2006-08-23 10:20:00,4.39,4.41,4.39,4.39,110500.0,3.5832,3.5995,3.5832,3.5832,110500.0
2006-08-23 10:25:00,4.4,4.4,4.38,4.39,68600.0,3.5913,3.5913,3.575,3.5832,68600.0
2006-08-23 10:30:00,4.38,4.39,4.38,4.39,59200.0,3.575,3.5832,3.575,3.5832,59200.0
2006-08-23 10:35:00,4.39,4.39,4.38,4.39,67800.0,3.5832,3.5832,3.575,3.5832,67800.0
2006-08-23 10:40:00,4.39,4.4,4.38,4.38,98400.0,3.5832,3.5913,3.575,3.575,98400.0
2006-08-23 10:45:00,4.38,4.39,4.35,4.36,52400.0,3.575,3.5832,3.5505,3.5587,52400.0
2006-08-23 10:50:00,4.35,4.36,4.35,4.36,33800.0,3.5505,3.5587,3.5505,3.5587,33800.0
2006-08-23 10:55:00,4.35,4.36,4.35,4.35,5000.0,3.5505,3.5587,3.5505,3.5505,5000.0
2006-08-23 11:00:00,4.35,4.36,4.33,4.33,70700.0,3.5505,3.5587,3.5342,3.5342,70700.0
2006-08-23 11:05:00,4.33,4.33,4.32,4.33,60900.0,3.5342,3.5342,3.526,3.5342,60900.0
2006-08-23 11:10:00,4.34,4.34,4.33,4.33,9300.0,3.5424,3.5424,3.5342,3.5342,9300.0
2006-08-23 11:15:00,4.34,4.34,4.33,4.33,6200.0,3.5424,3.5424,3.5342,3.5342,6200.0
2006-08-23 11:20:00,4.34,4.34,4.33,4.33,45700.0,3.5424,3.5424,3.5342,3.5342,45700.0
2006-08-23 11:25:00,4.34,4.34,4.33,4.34,20800.0,3.5424,3.5424,3.5342,3.5424,20800.0
2006-08-23 11:30:00,4.33,4.34,4.33,4.34,63800.0,3.5342,3.5424,3.5342,3.5424,63800.0
2006-08-23 11:35:00,4.34,4.35,4.34,4.34,60200.0,3.5424,3.5505,3.5424,3.5424,60200.0
2006-08-23 11:40:00,4.35,4.35,4.34,4.35,5600.0,3.5505,3.5505,3.5424,3.5505,5600.0
2006-08-23 11:45:00,4.35,4.35,4.34,4.35,41700.0,3.5505,3.5505,3.5424,3.5505,41700.0
2006-08-23 11:50:00,4.34,4.35,4.34,4.34,28800.0,3.5424,3.5505,3.5424,3.5424,28800.0
2006-08-23 11:55:00,4.34,4.35,4.34,4.35,4800.0,3.5424,3.5505,3.5424,3.5505,4800.0
2006-08-23 12:00:00,4.35,4.35,4.34,4.35,40600.0,3.5505,3.5505,3.5424,3.5505,40600.0
2006-08-23 12:05:00,4.35,4.35,4.34,4.35,11100.0,3.5505,3.5505,3.5424,3.5505,11100.0
2006-08-23 12:10:00,4.34,4.35,4.34,4.34,10600.0,3.5424,3.5505,3.5424,3.5424,10600.0
2006-08-23 12:15:00,4.35,4.35,4.34,4.35,6800.0,3.5505,3.5505,3.5424,3.5505,6800.0
2006-08-23 12:20:00,4.34,4.35,4.34,4.34,8100.0,3.5424,3.5505,3.5424,3.5424,8100.0
2006-08-23 12:25:00,4.34,4.35,4.34,4.35,53300.0,3.5424,3.5505,3.5424,3.5505,53300.0
2006-08-23 12:30:00,4.34,4.35,4.34,4.34,2500.0,3.5424,3.5505,3.5424,3.5424,2500.0
2006-08-23 12:35:00,4.34,4.34,4.34,4.34,6400.0,3.5424,3.5424,3.5424,3.5424,6400.0
2006-08-23 12:40:00,4.35,4.35,4.34,4.34,18900.0,3.5505,3.5505,3.5424,3.5424,18900.0
2006-08-23 12:45:00,4.34,4.35,4.34,4.34,13000.0,3.5424,3.5505,3.5424,3.5424,13000.0
2006-08-23 12:50:00,4.34,4.35,4.34,4.35,11600.0,3.5424,3.5505,3.5424,3.5505,11600.0
2006-08-23 12:55:00,4.35,4.35,4.34,4.35,58500.0,3.5505,3.5505,3.5424,3.5505,58500.0
2006-08-23 13:00:00,4.34,4.35,4.34,4.34,6300.0,3.5424,3.5505,3.5424,3.5424,6300.0
2006-08-23 13:05:00,4.34,4.35,4.34,4.35,11200.0,3.5424,3.5505,3.5424,3.5505,11200.0
2006-08-23 13:10:00,4.35,4.35,4.34,4.34,8800.0,3.5505,3.5505,3.5424,3.5424,8800.0
2006-08-23 13:15:00,4.34,4.35,4.34,4.35,11400.0,3.5424,3.5505,3.5424,3.5505,11400.0
2006-08-23 13:20:00,4.34,4.35,4.34,4.34,21600.0,3.5424,3.5505,3.5424,3.5424,21600.0
2006-08-23 13:25:00,4.34,4.35,4.33,4.34,40500.0,3.5424,3.5505,3.5342,3.5424,40500.0
2006-08-23 13:30:00,4.33,4.34,4.33,4.33,9100.0,3.5342,3.5424,3.5342,3.5342,9100.0
2006-08-23 13:35:00,4.33,4.34,4.33,4.33,6500.0,3.5342,3.5424,3.5342,3.5342,6500.0
2006-08-23 13:40:00,4.33,4.34,4.33,4.33,8000.0,3.5342,3.5424,3.5342,3.5342,8000.0
2006-08-23 13:45:00,4.34,4.34,4.32,4.32,57200.0,3.5424,3.5424,3.526,3.526,57200.0
2006-08-23 13:50:00,4.33,4.33,4.32,4.33,14800.0,3.5342,3.5342,3.526,3.5342,14800.0
2006-08-23 13:55:00,4.33,4.33,4.32,4.33,5000.0,3.5342,3.5342,3.526,3.5342,5000.0
2006-08-23 14:00:00,4.32,4.33,4.32,4.33,2400.0,3.526,3.5342,3.526,3.5342,2400.0
2006-08-23 14:05:00,4.33,4.35,4.32,4.34,105800.0,3.5342,3.5505,3.526,3.5424,105800.0
2006-08-23 14:10:00,4.34,4.35,4.34,4.34,8300.0,3.5424,3.5505,3.5424,3.5424,8300.0
2006-08-23 14:15:00,4.34,4.35,4.34,4.35,6400.0,3.5424,3.5505,3.5424,3.5505,6400.0
2006-08-23 14:20:00,4.34,4.37,4.34,4.35,103400.0,3.5424,3.5669,3.5424,3.5505,103400.0
2006-08-23 14:25:00,4.36,4.36,4.35,4.35,15700.0,3.5587,3.5587,3.5505,3.5505,15700.0
2006-08-23 14:30:00,4.36,4.36,4.35,4.35,5700.0,3.5587,3.5587,3.5505,3.5505,5700.0
2006-08-23 14:35:00,4.35,4.37,4.35,4.36,57500.0,3.5505,3.5669,3.5505,3.5587,57500.0
2006-08-23 14:40:00,4.36,4.36,4.33,4.34,35700.0,3.5587,3.5587,3.5342,3.5424,35700.0
2006-08-23 14:45:00,4.34,4.34,4.33,4.34,65100.0,3.5424,3.5424,3.5342,3.5424,65100.0
2006-08-23 14:50:00,4.34,4.34,4.33,4.34,41300.0,3.5424,3.5424,3.5342,3.5424,41300.0
2006-08-23 14:55:00,4.33,4.34,4.33,4.33,5900.0,3.5342,3.5424,3.5342,3.5342,5900.0
2006-08-23 15:00:00,4.33,4.33,4.32,4.32,4400.0,3.5342,3.5342,3.526,3.526,4400.0
2006-08-23 15:05:00,4.32,4.33,4.32,4.33,29900.0,3.526,3.5342,3.526,3.5342,29900.0
2006-08-23 15:10:00,4.33,4.36,4.33,4.33,7000.0,3.5342,3.5587,3.5342,3.5342,7000.0
2006-08-23 15:15:00,4.33,4.34,4.33,4.34,6300.0,3.5342,3.5424,3.5342,3.5424,6300.0
2006-08-23 15:20:00,4.33,4.33,4.32,4.32,34300.0,3.5342,3.5342,3.526,3.526,34300.0
2006-08-23 15:25:00,4.32,4.34,4.32,4.33,23500.0,3.526,3.5424,3.526,3.5342,23500.0
2006-08-23 15:30:00,4.33,4.34,4.33,4.34,9100.0,3.5342,3.5424,3.5342,3.5424,9100.0
2006-08-23 15:35:00,4.33,4.34,4.33,4.33,75600.0,3.5342,3.5424,3.5342,3.5342,75600.0
2006-08-23 15:40:00,4.34,4.35,4.34,4.34,36100.0,3.5424,3.5505,3.5424,3.5424,36100.0
2006-08-23 15:45:00,4.35,4.35,4.34,4.34,19000.0,3.5505,3.5505,3.5424,3.5424,19000.0
2006-08-23 15:50:00,4.34,4.35,4.34,4.35,41900.0,3.5424,3.5505,3.5424,3.5505,41900.0
2006-08-23 15:55:00,4.35,4.36,4.34,4.35,165900.0,3.5505,3.5587,3.5424,3.5505,165900.0
2006-08-24 09:30:00,4.35,4.37,4.35,4.35,18200.0,3.5505,3.5669,3.5505,3.5505,18200.0
2006-08-24 09:35:00,4.35,4.36,4.33,4.33,10500.0,3.5505,3.5587,3.5342,3.5342,10500.0
2006-08-24 09:40:00,4.33,4.35,4.32,4.32,13600.0,3.5342,3.5505,3.526,3.526,13600.0
2006-08-24 09:45:00,4.32,4.33,4.32,4.33,14000.0,3.526,3.5342,3.526,3.5342,14000.0
2006-08-24 09:50:00,4.33,4.34,4.32,4.34,25300.0,3.5342,3.5424,3.526,3.5424,25300.0
2006-08-24 09:55:00,4.34,4.36,4.34,4.36,23800.0,3.5424,3.5587,3.5424,3.5587,23800.0
2006-08-24 10:00:00,4.35,4.35,4.33,4.34,34500.0,3.5505,3.5505,3.5342,3.5424,34500.0
2006-08-24 10:05:00,4.34,4.36,4.34,4.34,30600.0,3.5424,3.5587,3.5424,3.5424,30600.0
2006-08-24 10:10:00,4.34,4.35,4.33,4.35,38500.0,3.5424,3.5505,3.5342,3.5505,38500.0
2006-08-24 10:15:00,4.35,4.35,4.34,4.35,20000.0,3.5505,3.5505,3.5424,3.5505,20000.0
2006-08-24 10:20:00,4.35,4.35,4.35,4.35,10800.0,3.5505,3.5505,3.5505,3.5505,10800.0
2006-08-24 10:25:00,4.35,4.35,4.33,4.33,10600.0,3.5505,3.5505,3.5342,3.5342,10600.0
2006-08-24 10:30:00,4.34,4.34,4.31,4.32,23700.0,3.5424,3.5424,3.5179,3.526,23700.0
2006-08-24 10:35:00,4.31,4.31,4.3,4.31,36600.0,3.5179,3.5179,3.5097,3.5179,36600.0
2006-08-24 10:40:00,4.3,4.31,4.3,4.31,6500.0,3.5097,3.5179,3.5097,3.5179,6500.0
2006-08-24 10:45:00,4.3,4.31,4.3,4.3,20500.0,3.5097,3.5179,3.5097,3.5097,20500.0
2006-08-24 10:50:00,4.31,4.31,4.3,4.31,33500.0,3.5179,3.5179,3.5097,3.5179,33500.0
2006-08-24 10:55:00,4.3,4.31,4.3,4.31,2800.0,3.5097,3.5179,3.5097,3.5179,2800.0
2006-08-24 11:00:00,4.31,4.31,4.3,4.31,12000.0,3.5179,3.5179,3.5097,3.5179,12000.0
2006-08-24 11:05:00,4.3,4.31,4.3,4.3,12900.0,3.5097,3.5179,3.5097,3.5097,12900.0
2006-08-24 11:10:00,4.3,4.31,4.3,4.3,3700.0,3.5097,3.5179,3.5097,3.5097,3700.0
2006-08-24 11:15:00,4.31,4.31,4.3,4.3,24900.0,3.5179,3.5179,3.5097,3.5097,24900.0
2006-08-24 11:20:00,4.3,4.31,4.28,4.28,88500.0,3.5097,3.5179,3.4934,3.4934,88500.0
2006-08-24 11:25:00,4.28,4.29,4.28,4.28,65100.0,3.4934,3.5016,3.4934,3.4934,65100.0
2006-08-24 11:30:00,4.29,4.31,4.28,4.31,87200.0,3.5016,3.5179,3.4934,3.5179,87200.0
2006-08-24 11:35:00,4.31,4.31,4.3,4.3,22300.0,3.5179,3.5179,3.5097,3.5097,22300.0
2006-08-24 11:40:00,4.3,4.34,4.3,4.32,57000.0,3.5097,3.5424,3.5097,3.526,57000.0
2006-08-24 11:45:00,4.33,4.33,4.31,4.33,22500.0,3.5342,3.5342,3.5179,3.5342,22500.0
2006-08-24 11:50:00,4.33,4.33,4.31,4.32,29700.0,3.5342,3.5342,3.5179,3.526,29700.0
2006-08-24 11:55:00,4.32,4.34,4.31,4.32,72600.0,3.526,3.5424,3.5179,3.526,72600.0
2006-08-24 12:00:00,4.32,4.32,4.3,4.31,6400.0,3.526,3.526,3.5097,3.5179,6400.0
2006-08-24 12:05:00,4.3,4.32,4.29,4.3,46700.0,3.5097,3.526,3.5016,3.5097,46700.0
2006-08-24 12:10:00,4.31,4.31,4.3,4.3,25500.0,3.5179,3.5179,3.5097,3.5097,25500.0
2006-08-24 12:15:00,4.3,4.31,4.3,4.3,9100.0,3.5097,3.5179,3.5097,3.5097,9100.0
2006-08-24 12:20:00,4.3,4.31,4.29,4.29,18200.0,3.5097,3.5179,3.5016,3.5016,18200.0
2006-08-24 12:25:00,4.29,4.3,4.28,4.28,13400.0,3.5016,3.5097,3.4934,3.4934,13400.0
2006-08-24 12:30:00,4.28,4.3,4.28,4.3,17400.0,3.4934,3.5097,3.4934,3.5097,17400.0
2006-08-24 12:35:00,4.29,4.29,4.28,4.29,22400.0,3.5016,3.5016,3.4934,3.5016,22400.0
2006-08-24 12:40:00,4.29,4.3,4.28,4.29,24200.0,3.5016,3.5097,3.4934,3.5016,24200.0
2006-08-24 12:45:00,4.29,4.3,4.29,4.3,1700.0,3.5016,3.5097,3.5016,3.5097,1700.0
2006-08-24 12:50:00,4.29,4.3,4.29,4.3,2200.0,3.5016,3.5097,3.5016,3.5097,2200.0
2006-08-24 12:55:00,4.29,4.3,4.29,4.29,18000.0,3.5016,3.5097,3.5016,3.5016,18000.0
2006-08-24 13:00:00,4.29,4.3,4.29,4.3,4800.0,3.5016,3.5097,3.5016,3.5097,4800.0
2006-08-24 13:05:00,4.29,4.3,4.29,4.3,1000.0,3.5016,3.5097,3.5016,3.5097,1000.0
2006-08-24 13:10:00,4.3,4.3,4.29,4.29,3900.0,3.5097,3.5097,3.5016,3.5016,3900.0
2006-08-24 13:15:00,4.3,4.3,4.29,4.3,19700.0,3.5097,3.5097,3.5016,3.5097,19700.0
2006-08-24 13:20:00,4.3,4.32,4.3,4.32,64100.0,3.5097,3.526,3.5097,3.526,64100.0
2006-08-24 13:25:00,4.32,4.32,4.31,4.32,1600.0,3.526,3.526,3.5179,3.526,1600.0
2006-08-24 13:30:00,4.32,4.32,4.31,4.32,2200.0,3.526,3.526,3.5179,3.526,2200.0
2006-08-24 13:35:00,4.31,4.32,4.3,4.3,79600.0,3.5179,3.526,3.5097,3.5097,79600.0
2006-08-24 13:40:00,4.3,4.31,4.3,4.31,1500.0,3.5097,3.5179,3.5097,3.5179,1500.0
2006-08-24 13:45:00,4.3,4.31,4.3,4.31,3800.0,3.5097,3.5179,3.5097,3.5179,3800.0
2006-08-24 13:50:00,4.31,4.32,4.31,4.32,15400.0,3.5179,3.526,3.5179,3.526,15400.0
2006-08-24 13:55:00,4.32,4.34,4.32,4.32,88200.0,3.526,3.5424,3.526,3.526,88200.0
2006-08-24 14:00:00,4.32,4.33,4.32,4.33,14300.0,3.526,3.5342,3.526,3.5342,14300.0
2006-08-24 14:05:00,4.33,4.33,4.32,4.33,2200.0,3.5342,3.5342,3.526,3.5342,2200.0
2006-08-24 14:10:00,4.33,4.34,4.32,4.32,29400.0,3.5342,3.5424,3.526,3.526,29400.0
2006-08-24 14:15:00,4.32,4.33,4.32,4.33,22500.0,3.526,3.5342,3.526,3.5342,22500.0
2006-08-24 14:20:00,4.33,4.33,4.32,4.33,31900.0,3.5342,3.5342,3.526,3.5342,31900.0
2006-08-24 14:25:00,4.33,4.33,4.33,4.33,1900.0,3.5342,3.5342,3.5342,3.5342,1900.0
2006-08-24 14:30:00,4.32,4.33,4.32,4.32,1600.0,3.526,3.5342,3.526,3.526,1600.0
2006-08-24 14:35:00,4.32,4.34,4.32,4.34,54800.0,3.526,3.5424,3.526,3.5424,54800.0
2006-08-24 14:40:00,4.34,4.34,4.33,4.34,9100.0,3.5424,3.5424,3.5342,3.5424,9100.0
2006-08-24 14:45:00,4.34,4.34,4.33,4.34,6600.0,3.5424,3.5424,3.5342,3.5424,6600.0
2006-08-24 14:50:00,4.33,4.34,4.33,4.34,8700.0,3.5342,3.5424,3.5342,3.5424,8700.0
2006-08-24 14:55:00,4.34,4.36,4.34,4.36,10800.0,3.5424,3.5587,3.5424,3.5587,10800.0
2006-08-24 15:00:00,4.36,4.37,4.35,4.36,48900.0,3.5587,3.5669,3.5505,3.5587,48900.0
2006-08-24 15:05:00,4.36,4.36,4.35,4.36,39700.0,3.5587,3.5587,3.5505,3.5587,39700.0
2006-08-24 15:10:00,4.36,4.36,4.35,4.36,27800.0,3.5587,3.5587,3.5505,3.5587,27800.0
2006-08-24 15:15:00,4.36,4.36,4.34,4.36,43300.0,3.5587,3.5587,3.5424,3.5587,43300.0
2006-08-24 15:20:00,4.36,4.37,4.35,4.36,38100.0,3.5587,3.5669,3.5505,3.5587,38100.0
2006-08-24 15:25:00,4.37,4.38,4.37,4.38,45000.0,3.5669,3.575,3.5669,3.575,45000.0
2006-08-24 15:30:00,4.38,4.38,4.37,4.37,6700.0,3.575,3.575,3.5669,3.5669,6700.0
2006-08-24 15:35:00,4.38,4.38,4.35,4.37,40700.0,3.575,3.575,3.5505,3.5669,40700.0
2006-08-24 15:40:00,4.37,4.37,4.36,4.37,29400.0,3.5669,3.5669,3.5587,3.5669,29400.0
2006-08-24 15:45:00,4.37,4.37,4.35,4.36,18100.0,3.5669,3.5669,3.5505,3.5587,18100.0
2006-08-24 15:50:00,4.36,4.37,4.35,4.36,22200.0,3.5587,3.5669,3.5505,3.5587,22200.0
2006-08-24 15:55:00,4.36,4.39,4.36,4.38,60700.0,3.5587,3.5832,3.5587,3.575,60700.0
2006-08-25 09:30:00,4.37,4.46,4.37,4.43,34100.0,3.5669,3.6403,3.5669,3.6158,34100.0
2006-08-25 09:35:00,4.43,4.43,4.37,4.39,36800.0,3.6158,3.6158,3.5669,3.5832,36800.0
2006-08-25 09:40:00,4.39,4.4,4.37,4.38,27300.0,3.5832,3.5913,3.5669,3.575,27300.0
2006-08-25 09:45:00,4.38,4.4,4.38,4.39,23900.0,3.575,3.5913,3.575,3.5832,23900.0
2006-08-25 09:50:00,4.39,4.4,4.38,4.4,10200.0,3.5832,3.5913,3.575,3.5913,10200.0
2006-08-25 09:55:00,4.4,4.4,4.39,4.4,21800.0,3.5913,3.5913,3.5832,3.5913,21800.0
2006-08-25 10:00:00,4.4,4.44,4.38,4.42,35700.0,3.5913,3.624,3.575,3.6077,35700.0
2006-08-25 10:05:00,4.41,4.44,4.41,4.43,80400.0,3.5995,3.624,3.5995,3.6158,80400.0
2006-08-25 10:10:00,4.42,4.43,4.42,4.43,23300.0,3.6077,3.6158,3.6077,3.6158,23300.0
2006-08-25 10:15:00,4.42,4.43,4.42,4.43,14600.0,3.6077,3.6158,3.6077,3.6158,14600.0
2006-08-25 10:20:00,4.43,4.48,4.42,4.46,157600.0,3.6158,3.6566,3.6077,3.6403,157600.0
2006-08-25 10:25:00,4.46,4.47,4.43,4.47,207900.0,3.6403,3.6485,3.6158,3.6485,207900.0
2006-08-25 10:30:00,4.47,4.47,4.45,4.46,86200.0,3.6485,3.6485,3.6322,3.6403,86200.0
2006-08-25 10:35:00,4.46,4.47,4.45,4.47,130000.0,3.6403,3.6485,3.6322,3.6485,130000.0
2006-08-25 10:40:00,4.47,4.47,4.46,4.46,25600.0,3.6485,3.6485,3.6403,3.6403,25600.0
2006-08-25 10:45:00,4.45,4.46,4.44,4.45,83400.0,3.6322,3.6403,3.624,3.6322,83400.0
2006-08-25 10:50:00,4.46,4.46,4.45,4.45,4900.0,3.6403,3.6403,3.6322,3.6322,4900.0
2006-08-25 10:55:00,4.45,4.46,4.44,4.44,42500.0,3.6322,3.6403,3.624,3.624,42500.0
2006-08-25 11:00:00,4.45,4.45,4.43,4.44,36800.0,3.6322,3.6322,3.6158,3.624,36800.0
2006-08-25 11:05:00,4.44,4.45,4.43,4.45,48600.0,3.624,3.6322,3.6158,3.6322,48600.0
2006-08-25 11:10:00,4.45,4.46,4.45,4.45,9200.0,3.6322,3.6403,3.6322,3.6322,9200.0
2006-08-25 11:15:00,4.45,4.46,4.45,4.45,3500.0,3.6322,3.6403,3.6322,3.6322,3500.0
2006-08-25 11:20:00,4.46,4.46,4.45,4.46,90100.0,3.6403,3.6403,3.6322,3.6403,90100.0
2006-08-25 11:25:00,4.46,4.46,4.45,4.46,3700.0,3.6403,3.6403,3.6322,3.6403,3700.0
2006-08-25 11:30:00,4.46,4.46,4.45,4.45,13200.0,3.6403,3.6403,3.6322,3.6322,13200.0
2006-08-25 11:35:00,4.46,4.46,4.44,4.44,17500.0,3.6403,3.6403,3.624,3.624,17500.0
2006-08-25 11:40:00,4.45,4.45,4.44,4.44,4000.0,3.6322,3.6322,3.624,3.624,4000.0
2006-08-25 11:45:00,4.44,4.45,4.44,4.44,15400.0,3.624,3.6322,3.624,3.624,15400.0
2006-08-25 11:50:00,4.45,4.45,4.44,4.44,6900.0,3.6322,3.6322,3.624,3.624,6900.0
2006-08-25 11:55:00,4.44,4.45,4.44,4.44,3900.0,3.624,3.6322,3.624,3.624,3900.0
2006-08-25 12:00:00,4.45,4.45,4.43,4.43,16800.0,3.6322,3.6322,3.6158,3.6158,16800.0
2006-08-25 12:05:00,4.43,4.44,4.43,4.43,4500.0,3.6158,3.624,3.6158,3.6158,4500.0
2006-08-25 12:10:00,4.44,4.44,4.43,4.44,6100.0,3.624,3.624,3.6158,3.624,6100.0
2006-08-25 12:15:00,4.43,4.44,4.43,4.43,7100.0,3.6158,3.624,3.6158,3.6158,7100.0
2006-08-25 12:20:00,4.43,4.44,4.43,4.44,18000.0,3.6158,3.624,3.6158,3.624,18000.0
2006-08-25 12:25:00,4.43,4.44,4.43,4.43,11500.0,3.6158,3.624,3.6158,3.6158,11500.0
2006-08-25 12:30:00,4.44,4.44,4.42,4.42,69600.0,3.624,3.624,3.6077,3.6077,69600.0
2006-08-25 12:35:00,4.42,4.43,4.42,4.42,25700.0,3.6077,3.6158,3.6077,3.6077,25700.0
2006-08-25 12:40:00,4.42,4.43,4.42,4.43,4100.0,3.6077,3.6158,3.6077,3.6158,4100.0
2006-08-25 12:45:00,4.42,4.43,4.4,4.4,17300.0,3.6077,3.6158,3.5913,3.5913,17300.0
2006-08-25 12:50:00,4.41,4.41,4.4,4.41,1000.0,3.5995,3.5995,3.5913,3.5995,1000.0
2006-08-25 12:55:00,4.41,4.41,4.4,4.41,15100.0,3.5995,3.5995,3.5913,3.5995,15100.0
2006-08-25 13:00:00,4.41,4.41,4.4,4.41,47600.0,3.5995,3.5995,3.5913,3.5995,47600.0
2006-08-25 13:05:00,4.41,4.42,4.4,4.42,15500.0,3.5995,3.6077,3.5913,3.6077,15500.0
2006-08-25 13:10:00,4.42,4.43,4.42,4.43,29000.0,3.6077,3.6158,3.6077,3.6158,29000.0
2006-08-25 13:15:00,4.43,4.45,4.43,4.44,104800.0,3.6158,3.6322,3.6158,3.624,104800.0
2006-08-25 13:20:00,4.44,4.44,4.43,4.44,3800.0,3.624,3.624,3.6158,3.624,3800.0
2006-08-25 13:25:00,4.43,4.44,4.43,4.43,52200.0,3.6158,3.624,3.6158,3.6158,52200.0
2006-08-25 13:30:00,4.44,4.44,4.43,4.44,6900.0,3.624,3.624,3.6158,3.624,6900.0
2006-08-25 13:35:00,4.43,4.44,4.43,4.43,16000.0,3.6158,3.624,3.6158,3.6158,16000.0
2006-08-25 13:40:00,4.44,4.44,4.43,4.44,16100.0,3.624,3.624,3.6158,3.624,16100.0
2006-08-25 13:45:00,4.43,4.44,4.43,4.43,19500.0,3.6158,3.624,3.6158,3.6158,19500.0
2006-08-25 13:50:00,4.44,4.44,4.43,4.44,7700.0,3.624,3.624,3.6158,3.624,7700.0
2006-08-25 13:55:00,4.44,4.45,4.43,4.44,34100.0,3.624,3.6322,3.6158,3.624,34100.0
2006-08-25 14:00:00,4.45,4.46,4.44,4.46,32400.0,3.6322,3.6403,3.624,3.6403,32400.0
2006-08-25 14:05:00,4.46,4.46,4.45,4.45,10600.0,3.6403,3.6403,3.6322,3.6322,10600.0
2006-08-25 14:10:00,4.45,4.46,4.45,4.45,52700.0,3.6322,3.6403,3.6322,3.6322,52700.0
2006-08-25 14:15:00,4.46,4.46,4.45,4.45,9300.0,3.6403,3.6403,3.6322,3.6322,9300.0
2006-08-25 14:20:00,4.46,4.46,4.45,4.45,82100.0,3.6403,3.6403,3.6322,3.6322,82100.0
2006-08-25 14:25:00,4.45,4.46,4.45,4.45,48500.0,3.6322,3.6403,3.6322,3.6322,48500.0
2006-08-25 14:30:00,4.46,4.48,4.46,4.48,40200.0,3.6403,3.6566,3.6403,3.6566,40200.0
2006-08-25 14:35:00,4.48,4.5,4.47,4.5,34800.0,3.6566,3.673,3.6485,3.673,34800.0
2006-08-25 14:40:00,4.5,4.5,4.49,4.49,71200.0,3.673,3.673,3.6648,3.6648,71200.0
2006-08-25 14:45:00,4.5,4.51,4.49,4.51,77400.0,3.673,3.6811,3.6648,3.6811,77400.0
2006-08-25 14:50:00,4.51,4.51,4.5,4.5,67000.0,3.6811,3.6811,3.673,3.673,67000.0
2006-08-25 14:55:00,4.5,4.51,4.5,4.5,21800.0,3.673,3.6811,3.673,3.673,21800.0
2006-08-25 15:00:00,4.5,4.52,4.49,4.51,108600.0,3.673,3.6893,3.6648,3.6811,108600.0
2006-08-25 15:05:00,4.52,4.52,4.51,4.51,14200.0,3.6893,3.6893,3.6811,3.6811,14200.0
2006-08-25 15:10:00,4.51,4.52,4.51,4.51,31800.0,3.6811,3.6893,3.6811,3.6811,31800.0
2006-08-25 15:15:00,4.51,4.52,4.51,4.51,22700.0,3.6811,3.6893,3.6811,3.6811,22700.0
2006-08-25 15:20:00,4.51,4.52,4.51,4.51,46800.0,3.6811,3.6893,3.6811,3.6811,46800.0
2006-08-25 15:25:00,4.51,4.52,4.51,4.52,35700.0,3.6811,3.6893,3.6811,3.6893,35700.0
2006-08-25 15:30:00,4.52,4.52,4.51,4.52,76300.0,3.6893,3.6893,3.6811,3.6893,76300.0
2006-08-25 15:35:00,4.53,4.54,4.52,4.52,54500.0,3.6974,3.7056,3.6893,3.6893,54500.0
2006-08-25 15:40:00,4.53,4.53,4.52,4.52,39600.0,3.6974,3.6974,3.6893,3.6893,39600.0
2006-08-25 15:45:00,4.53,4.53,4.52,4.53,26300.0,3.6974,3.6974,3.6893,3.6974,26300.0
2006-08-25 15:50:00,4.53,4.54,4.52,4.53,101500.0,3.6974,3.7056,3.6893,3.6974,101500.0
2006-08-25 15:55:00,4.53,4.54,4.51,4.52,81800.0,3.6974,3.7056,3.6811,3.6893,81800.0
2006-08-28 09:30:00,4.55,4.56,4.53,4.54,18200.0,3.7138,3.7219,3.6974,3.7056,18200.0
2006-08-28 09:35:00,4.55,4.57,4.52,4.53,28700.0,3.7138,3.7301,3.6893,3.6974,28700.0
2006-08-28 09:40:00,4.52,4.53,4.52,4.53,6800.0,3.6893,3.6974,3.6893,3.6974,6800.0
2006-08-28 09:45:00,4.53,4.53,4.51,4.52,13900.0,3.6974,3.6974,3.6811,3.6893,13900.0
2006-08-28 09:50:00,4.53,4.54,4.52,4.53,7600.0,3.6974,3.7056,3.6893,3.6974,7600.0
2006-08-28 09:55:00,4.53,4.54,4.52,4.52,9600.0,3.6974,3.7056,3.6893,3.6893,9600.0
2006-08-28 10:00:00,4.52,4.52,4.49,4.51,36300.0,3.6893,3.6893,3.6648,3.6811,36300.0
2006-08-28 10:05:00,4.51,4.51,4.5,4.51,23300.0,3.6811,3.6811,3.673,3.6811,23300.0
2006-08-28 10:10:00,4.5,4.52,4.5,4.52,25300.0,3.673,3.6893,3.673,3.6893,25300.0
2006-08-28 10:15:00,4.52,4.53,4.52,4.52,22000.0,3.6893,3.6974,3.6893,3.6893,22000.0
2006-08-28 10:20:00,4.52,4.54,4.52,4.52,25300.0,3.6893,3.7056,3.6893,3.6893,25300.0
2006-08-28 10:25:00,4.53,4.53,4.52,4.53,3600.0,3.6974,3.6974,3.6893,3.6974,3600.0
2006-08-28 10:30:00,4.53,4.54,4.52,4.54,32800.0,3.6974,3.7056,3.6893,3.7056,32800.0
2006-08-28 10:35:00,4.54,4.55,4.53,4.55,54800.0,3.7056,3.7138,3.6974,3.7138,54800.0
2006-08-28 10:40:00,4.55,4.55,4.54,4.55,15700.0,3.7138,3.7138,3.7056,3.7138,15700.0
2006-08-28 10:45:00,4.55,4.56,4.54,4.55,56900.0,3.7138,3.7219,3.7056,3.7138,56900.0
2006-08-28 10:50:00,4.55,4.56,4.55,4.56,20000.0,3.7138,3.7219,3.7138,3.7219,20000.0
2006-08-28 10:55:00,4.56,4.58,4.55,4.56,59400.0,3.7219,3.7383,3.7138,3.7219,59400.0
2006-08-28 11:00:00,4.56,4.56,4.55,4.55,13200.0,3.7219,3.7219,3.7138,3.7138,13200.0
2006-08-28 11:05:00,4.55,4.56,4.55,4.56,13000.0,3.7138,3.7219,3.7138,3.7219,13000.0
2006-08-28 11:10:00,4.56,4.57,4.55,4.56,30000.0,3.7219,3.7301,3.7138,3.7219,30000.0
2006-08-28 11:15:00,4.57,4.58,4.56,4.57,8500.0,3.7301,3.7383,3.7219,3.7301,8500.0
2006-08-28 11:20:00,4.56,4.57,4.56,4.57,9000.0,3.7219,3.7301,3.7219,3.7301,9000.0
2006-08-28 11:25:00,4.56,4.57,4.56,4.57,5200.0,3.7219,3.7301,3.7219,3.7301,5200.0
2006-08-28 11:30:00,4.57,4.58,4.57,4.57,21900.0,3.7301,3.7383,3.7301,3.7301,21900.0
2006-08-28 11:35:00,4.57,4.57,4.56,4.57,7500.0,3.7301,3.7301,3.7219,3.7301,7500.0
2006-08-28 11:40:00,4.57,4.57,4.56,4.56,800.0,3.7301,3.7301,3.7219,3.7219,800.0
2006-08-28 11:45:00,4.57,4.58,4.56,4.57,6200.0,3.7301,3.7383,3.7219,3.7301,6200.0
2006-08-28 11:50:00,4.57,4.59,4.57,4.59,64000.0,3.7301,3.7464,3.7301,3.7464,64000.0
2006-08-28 11:55:00,4.58,4.59,4.57,4.58,35100.0,3.7383,3.7464,3.7301,3.7383,35100.0
2006-08-28 12:00:00,4.57,4.58,4.57,4.57,17600.0,3.7301,3.7383,3.7301,3.7301,17600.0
2006-08-28 12:05:00,4.58,4.58,4.57,4.57,21300.0,3.7383,3.7383,3.7301,3.7301,21300.0
2006-08-28 12:10:00,4.57,4.59,4.57,4.59,36300.0,3.7301,3.7464,3.7301,3.7464,36300.0
2006-08-28 12:15:00,4.58,4.6,4.58,4.6,27200.0,3.7383,3.7546,3.7383,3.7546,27200.0
2006-08-28 12:20:00,4.6,4.61,4.59,4.59,7600.0,3.7546,3.7627,3.7464,3.7464,7600.0
2006-08-28 12:25:00,4.6,4.6,4.59,4.6,14600.0,3.7546,3.7546,3.7464,3.7546,14600.0
2006-08-28 12:30:00,4.6,4.6,4.59,4.59,10600.0,3.7546,3.7546,3.7464,3.7464,10600.0
2006-08-28 12:35:00,4.59,4.6,4.59,4.6,3100.0,3.7464,3.7546,3.7464,3.7546,3100.0
2006-08-28 12:40:00,4.6,4.6,4.58,4.58,9500.0,3.7546,3.7546,3.7383,3.7383,9500.0
2006-08-28 12:45:00,4.59,4.59,4.58,4.59,13400.0,3.7464,3.7464,3.7383,3.7464,13400.0
2006-08-28 12:50:00,4.58,4.6,4.58,4.6,13600.0,3.7383,3.7546,3.7383,3.7546,13600.0
2006-08-28 12:55:00,4.59,4.59,4.58,4.59,41700.0,3.7464,3.7464,3.7383,3.7464,41700.0
2006-08-28 13:00:00,4.58,4.58,4.57,4.58,17800.0,3.7383,3.7383,3.7301,3.7383,17800.0
2006-08-28 13:05:00,4.57,4.57,4.57,4.57,14900.0,3.7301,3.7301,3.7301,3.7301,14900.0
2006-08-28 13:10:00,4.58,4.58,4.57,4.57,1600.0,3.7383,3.7383,3.7301,3.7301,1600.0
2006-08-28 13:15:00,4.57,4.58,4.57,4.58,1300.0,3.7301,3.7383,3.7301,3.7383,1300.0
2006-08-28 13:20:00,4.57,4.58,4.57,4.57,9600.0,3.7301,3.7383,3.7301,3.7301,9600.0
2006-08-28 13:25:00,4.57,4.58,4.57,4.57,4800.0,3.7301,3.7383,3.7301,3.7301,4800.0
2006-08-28 13:30:00,4.57,4.58,4.57,4.57,2300.0,3.7301,3.7383,3.7301,3.7301,2300.0
2006-08-28 13:35:00,4.58,4.58,4.57,4.58,2800.0,3.7383,3.7383,3.7301,3.7383,2800.0
2006-08-28 13:40:00,4.57,4.58,4.55,4.55,11000.0,3.7301,3.7383,3.7138,3.7138,11000.0
2006-08-28 13:45:00,4.55,4.58,4.55,4.57,30900.0,3.7138,3.7383,3.7138,3.7301,30900.0
2006-08-28 13:50:00,4.57,4.57,4.56,4.57,23900.0,3.7301,3.7301,3.7219,3.7301,23900.0
2006-08-28 13:55:00,4.57,4.58,4.56,4.57,9000.0,3.7301,3.7383,3.7219,3.7301,9000.0
2006-08-28 14:00:00,4.57,4.57,4.56,4.57,3000.0,3.7301,3.7301,3.7219,3.7301,3000.0
2006-08-28 14:05:00,4.56,4.56,4.56,4.56,1000.0,3.7219,3.7219,3.7219,3.7219,1000.0
2006-08-28 14:10:00,4.56,4.57,4.56,4.56,3400.0,3.7219,3.7301,3.7219,3.7219,3400.0
2006-08-28 14:15:00,4.56,4.57,4.56,4.57,28100.0,3.7219,3.7301,3.7219,3.7301,28100.0
2006-08-28 14:20:00,4.56,4.57,4.56,4.57,5200.0,3.7219,3.7301,3.7219,3.7301,5200.0
2006-08-28 14:25:00,4.56,4.56,4.56,4.56,1000.0,3.7219,3.7219,3.7219,3.7219,1000.0
2006-08-28 14:30:00,4.56,4.57,4.56,4.56,16700.0,3.7219,3.7301,3.7219,3.7219,16700.0
2006-08-28 14:35:00,4.56,4.57,4.56,4.56,1900.0,3.7219,3.7301,3.7219,3.7219,1900.0
2006-08-28 14:40:00,4.56,4.57,4.56,4.57,2500.0,3.7219,3.7301,3.7219,3.7301,2500.0
2006-08-28 14:45:00,4.56,4.59,4.56,4.58,54100.0,3.7219,3.7464,3.7219,3.7383,54100.0
2006-08-28 14:50:00,4.58,4.6,4.58,4.58,18100.0,3.7383,3.7546,3.7383,3.7383,18100.0
2006-08-28 14:55:00,4.58,4.61,4.58,4.61,63800.0,3.7383,3.7627,3.7383,3.7627,63800.0
2006-08-28 15:00:00,4.6,4.62,4.6,4.6,10200.0,3.7546,3.7709,3.7546,3.7546,10200.0
2006-08-28 15:05:00,4.6,4.62,4.6,4.61,91100.0,3.7546,3.7709,3.7546,3.7627,91100.0
2006-08-28 15:10:00,4.61,4.61,4.61,4.61,14200.0,3.7627,3.7627,3.7627,3.7627,14200.0
2006-08-28 15:15:00,4.6,4.61,4.6,4.6,13500.0,3.7546,3.7627,3.7546,3.7546,13500.0
2006-08-28 15:20:00,4.6,4.61,4.6,4.61,84600.0,3.7546,3.7627,3.7546,3.7627,84600.0
2006-08-28 15:25:00,4.61,4.61,4.6,4.6,14100.0,3.7627,3.7627,3.7546,3.7546,14100.0
2006-08-28 15:30:00,4.6,4.61,4.59,4.6,74900.0,3.7546,3.7627,3.7464,3.7546,74900.0
2006-08-28 15:35:00,4.6,4.61,4.6,4.6,55500.0,3.7546,3.7627,3.7546,3.7546,55500.0
2006-08-28 15:40:00,4.6,4.61,4.6,4.6,17400.0,3.7546,3.7627,3.7546,3.7546,17400.0
2006-08-28 15:45:00,4.6,4.61,4.6,4.61,56400.0,3.7546,3.7627,3.7546,3.7627,56400.0
2006-08-28 15:50:00,4.6,4.61,4.6,4.6,102000.0,3.7546,3.7627,3.7546,3.7546,102000.0
2006-08-28 15:55:00,4.6,4.62,4.6,4.6,56300.0,3.7546,3.7709,3.7546,3.7546,56300.0
2006-08-29 09:30:00,4.62,4.65,4.6,4.63,70900.0,3.7709,3.7954,3.7546,3.7791,70900.0
2006-08-29 09:35:00,4.63,4.63,4.6,4.61,20500.0,3.7791,3.7791,3.7546,3.7627,20500.0
2006-08-29 09:40:00,4.61,4.63,4.6,4.6,30700.0,3.7627,3.7791,3.7546,3.7546,30700.0
2006-08-29 09:45:00,4.61,4.61,4.59,4.6,29200.0,3.7627,3.7627,3.7464,3.7546,29200.0
2006-08-29 09:50:00,4.59,4.59,4.58,4.59,18100.0,3.7464,3.7464,3.7383,3.7464,18100.0
2006-08-29 09:55:00,4.59,4.6,4.59,4.6,4000.0,3.7464,3.7546,3.7464,3.7546,4000.0
2006-08-29 10:00:00,4.59,4.6,4.59,4.59,17400.0,3.7464,3.7546,3.7464,3.7464,17400.0
2006-08-29 10:05:00,4.59,4.6,4.58,4.59,13200.0,3.7464,3.7546,3.7383,3.7464,13200.0
2006-08-29 10:10:00,4.59,4.63,4.58,4.62,57300.0,3.7464,3.7791,3.7383,3.7709,57300.0
2006-08-29 10:15:00,4.62,4.62,4.6,4.61,34700.0,3.7709,3.7709,3.7546,3.7627,34700.0
2006-08-29 10:20:00,4.6,4.61,4.59,4.59,27700.0,3.7546,3.7627,3.7464,3.7464,27700.0
2006-08-29 10:25:00,4.59,4.61,4.58,4.6,46800.0,3.7464,3.7627,3.7383,3.7546,46800.0
2006-08-29 10:30:00,4.6,4.6,4.54,4.56,56200.0,3.7546,3.7546,3.7056,3.7219,56200.0
2006-08-29 10:35:00,4.57,4.58,4.56,4.57,80100.0,3.7301,3.7383,3.7219,3.7301,80100.0
2006-08-29 10:40:00,4.57,4.58,4.57,4.57,2700.0,3.7301,3.7383,3.7301,3.7301,2700.0
2006-08-29 10:45:00,4.57,4.58,4.57,4.57,20200.0,3.7301,3.7383,3.7301,3.7301,20200.0
2006-08-29 10:50:00,4.57,4.57,4.56,4.56,110900.0,3.7301,3.7301,3.7219,3.7219,110900.0
2006-08-29 10:55:00,4.56,4.56,4.54,4.55,32100.0,3.7219,3.7219,3.7056,3.7138,32100.0
2006-08-29 11:00:00,4.56,4.56,4.55,4.55,8900.0,3.7219,3.7219,3.7138,3.7138,8900.0
2006-08-29 11:05:00,4.55,4.56,4.55,4.56,7000.0,3.7138,3.7219,3.7138,3.7219,7000.0
2006-08-29 11:10:00,4.55,4.56,4.53,4.54,93100.0,3.7138,3.7219,3.6974,3.7056,93100.0
2006-08-29 11:15:00,4.54,4.54,4.53,4.53,21200.0,3.7056,3.7056,3.6974,3.6974,21200.0
2006-08-29 11:20:00,4.53,4.54,4.53,4.53,19900.0,3.6974,3.7056,3.6974,3.6974,19900.0
2006-08-29 11:25:00,4.53,4.54,4.53,4.54,19200.0,3.6974,3.7056,3.6974,3.7056,19200.0
2006-08-29 11:30:00,4.53,4.55,4.53,4.54,16600.0,3.6974,3.7138,3.6974,3.7056,16600.0
2006-08-29 11:35:00,4.54,4.55,4.54,4.54,7900.0,3.7056,3.7138,3.7056,3.7056,7900.0
2006-08-29 11:40:00,4.54,4.55,4.53,4.54,21400.0,3.7056,3.7138,3.6974,3.7056,21400.0
2006-08-29 11:45:00,4.53,4.54,4.51,4.51,53700.0,3.6974,3.7056,3.6811,3.6811,53700.0
2006-08-29 11:50:00,4.51,4.53,4.51,4.53,33300.0,3.6811,3.6974,3.6811,3.6974,33300.0
2006-08-29 11:55:00,4.53,4.53,4.52,4.52,17100.0,3.6974,3.6974,3.6893,3.6893,17100.0
2006-08-29 12:00:00,4.52,4.53,4.52,4.52,36400.0,3.6893,3.6974,3.6893,3.6893,36400.0
2006-08-29 12:05:00,4.52,4.54,4.52,4.54,18300.0,3.6893,3.7056,3.6893,3.7056,18300.0
2006-08-29 12:10:00,4.53,4.54,4.53,4.53,39700.0,3.6974,3.7056,3.6974,3.6974,39700.0
2006-08-29 12:15:00,4.53,4.53,4.52,4.53,80600.0,3.6974,3.6974,3.6893,3.6974,80600.0
2006-08-29 12:20:00,4.52,4.53,4.52,4.53,3500.0,3.6893,3.6974,3.6893,3.6974,3500.0
2006-08-29 12:25:00,4.52,4.53,4.52,4.52,2500.0,3.6893,3.6974,3.6893,3.6893,2500.0
2006-08-29 12:30:00,4.52,4.53,4.52,4.52,31000.0,3.6893,3.6974,3.6893,3.6893,31000.0
2006-08-29 12:35:00,4.52,4.53,4.52,4.53,16100.0,3.6893,3.6974,3.6893,3.6974,16100.0
2006-08-29 12:40:00,4.53,4.54,4.53,4.54,16900.0,3.6974,3.7056,3.6974,3.7056,16900.0
2006-08-29 12:45:00,4.54,4.55,4.53,4.55,28800.0,3.7056,3.7138,3.6974,3.7138,28800.0
2006-08-29 12:50:00,4.54,4.55,4.54,4.54,1300.0,3.7056,3.7138,3.7056,3.7056,1300.0
2006-08-29 12:55:00,4.54,4.55,4.54,4.54,1700.0,3.7056,3.7138,3.7056,3.7056,1700.0
2006-08-29 13:00:00,4.54,4.55,4.54,4.55,10100.0,3.7056,3.7138,3.7056,3.7138,10100.0
2006-08-29 13:05:00,4.54,4.56,4.54,4.56,23100.0,3.7056,3.7219,3.7056,3.7219,23100.0
2006-08-29 13:10:00,4.56,4.57,4.55,4.56,4300.0,3.7219,3.7301,3.7138,3.7219,4300.0
2006-08-29 13:15:00,4.56,4.57,4.54,4.55,106200.0,3.7219,3.7301,3.7056,3.7138,106200.0
2006-08-29 13:20:00,4.54,4.55,4.54,4.54,103100.0,3.7056,3.7138,3.7056,3.7056,103100.0
2006-08-29 13:25:00,4.54,4.55,4.54,4.55,28200.0,3.7056,3.7138,3.7056,3.7138,28200.0
2006-08-29 13:30:00,4.55,4.55,4.53,4.53,32100.0,3.7138,3.7138,3.6974,3.6974,32100.0
2006-08-29 13:35:00,4.54,4.54,4.53,4.54,15500.0,3.7056,3.7056,3.6974,3.7056,15500.0
2006-08-29 13:40:00,4.55,4.55,4.54,4.54,18000.0,3.7138,3.7138,3.7056,3.7056,18000.0
2006-08-29 13:45:00,4.54,4.55,4.54,4.54,3300.0,3.7056,3.7138,3.7056,3.7056,3300.0
2006-08-29 13:50:00,4.54,4.55,4.53,4.53,10300.0,3.7056,3.7138,3.6974,3.6974,10300.0
2006-08-29 13:55:00,4.53,4.54,4.53,4.54,2200.0,3.6974,3.7056,3.6974,3.7056,2200.0
2006-08-29 14:00:00,4.53,4.55,4.53,4.55,31100.0,3.6974,3.7138,3.6974,3.7138,31100.0
2006-08-29 14:05:00,4.55,4.57,4.54,4.55,83800.0,3.7138,3.7301,3.7056,3.7138,83800.0
2006-08-29 14:10:00,4.56,4.57,4.55,4.56,50500.0,3.7219,3.7301,3.7138,3.7219,50500.0
2006-08-29 14:15:00,4.56,4.61,4.56,4.58,196800.0,3.7219,3.7627,3.7219,3.7383,196800.0
2006-08-29 14:20:00,4.58,4.63,4.58,4.62,75500.0,3.7383,3.7791,3.7383,3.7709,75500.0
2006-08-29 14:25:00,4.62,4.64,4.62,4.63,158400.0,3.7709,3.7872,3.7709,3.7791,158400.0
2006-08-29 14:30:00,4.63,4.65,4.63,4.64,132800.0,3.7791,3.7954,3.7791,3.7872,132800.0
2006-08-29 14:35:00,4.64,4.72,4.64,4.7,269700.0,3.7872,3.8525,3.7872,3.8362,269700.0
2006-08-29 14:40:00,4.7,4.72,4.69,4.7,60700.0,3.8362,3.8525,3.828,3.8362,60700.0
2006-08-29 14:45:00,4.7,4.71,4.68,4.7,54000.0,3.8362,3.8444,3.8199,3.8362,54000.0
2006-08-29 14:50:00,4.7,4.72,4.68,4.7,51200.0,3.8362,3.8525,3.8199,3.8362,51200.0
2006-08-29 14:55:00,4.7,4.7,4.68,4.68,23600.0,3.8362,3.8362,3.8199,3.8199,23600.0
2006-08-29 15:00:00,4.68,4.69,4.68,4.68,17000.0,3.8199,3.828,3.8199,3.8199,17000.0
2006-08-29 15:05:00,4.68,4.68,4.67,4.68,14600.0,3.8199,3.8199,3.8117,3.8199,14600.0
2006-08-29 15:10:00,4.67,4.68,4.67,4.67,15000.0,3.8117,3.8199,3.8117,3.8117,15000.0
2006-08-29 15:15:00,4.67,4.7,4.67,4.7,35100.0,3.8117,3.8362,3.8117,3.8362,35100.0
2006-08-29 15:20:00,4.7,4.72,4.69,4.69,77600.0,3.8362,3.8525,3.828,3.828,77600.0
2006-08-29 15:25:00,4.69,4.72,4.69,4.72,37800.0,3.828,3.8525,3.828,3.8525,37800.0
2006-08-29 15:30:00,4.72,4.74,4.72,4.74,88400.0,3.8525,3.8689,3.8525,3.8689,88400.0
2006-08-29 15:35:00,4.74,4.75,4.71,4.73,101200.0,3.8689,3.877,3.8444,3.8607,101200.0
2006-08-29 15:40:00,4.73,4.74,4.7,4.71,66800.0,3.8607,3.8689,3.8362,3.8444,66800.0
2006-08-29 15:45:00,4.71,4.73,4.7,4.72,57500.0,3.8444,3.8607,3.8362,3.8525,57500.0
2006-08-29 15:50:00,4.72,4.75,4.72,4.74,72700.0,3.8525,3.877,3.8525,3.8689,72700.0
2006-08-29 15:55:00,4.74,4.76,4.74,4.75,49700.0,3.8689,3.8852,3.8689,3.877,49700.0
2006-08-30 09:30:00,4.76,4.78,4.73,4.74,58900.0,3.8852,3.9015,3.8607,3.8689,58900.0
2006-08-30 09:35:00,4.73,4.74,4.66,4.66,25100.0,3.8607,3.8689,3.8036,3.8036,25100.0
2006-08-30 09:40:00,4.67,4.75,4.67,4.71,25800.0,3.8117,3.877,3.8117,3.8444,25800.0
2006-08-30 09:45:00,4.71,4.73,4.71,4.71,23700.0,3.8444,3.8607,3.8444,3.8444,23700.0
2006-08-30 09:50:00,4.7,4.7,4.63,4.65,76800.0,3.8362,3.8362,3.7791,3.7954,76800.0
2006-08-30 09:55:00,4.65,4.66,4.65,4.66,32800.0,3.7954,3.8036,3.7954,3.8036,32800.0
2006-08-30 10:00:00,4.65,4.68,4.65,4.68,48800.0,3.7954,3.8199,3.7954,3.8199,48800.0
2006-08-30 10:05:00,4.69,4.73,4.68,4.72,41700.0,3.828,3.8607,3.8199,3.8525,41700.0
2006-08-30 10:10:00,4.72,4.72,4.71,4.72,60600.0,3.8525,3.8525,3.8444,3.8525,60600.0
2006-08-30 10:15:00,4.72,4.73,4.65,4.73,13800.0,3.8525,3.8607,3.7954,3.8607,13800.0
2006-08-30 10:20:00,4.72,4.73,4.72,4.73,29700.0,3.8525,3.8607,3.8525,3.8607,29700.0
2006-08-30 10:25:00,4.72,4.72,4.71,4.72,12700.0,3.8525,3.8525,3.8444,3.8525,12700.0
2006-08-30 10:30:00,4.72,4.73,4.71,4.71,52000.0,3.8525,3.8607,3.8444,3.8444,52000.0
2006-08-30 10:35:00,4.7,4.72,4.7,4.72,53400.0,3.8362,3.8525,3.8362,3.8525,53400.0
2006-08-30 10:40:00,4.72,4.77,4.72,4.76,80500.0,3.8525,3.8933,3.8525,3.8852,80500.0
2006-08-30 10:45:00,4.77,4.77,4.74,4.75,37400.0,3.8933,3.8933,3.8689,3.877,37400.0
2006-08-30 10:50:00,4.74,4.77,4.74,4.76,67800.0,3.8689,3.8933,3.8689,3.8852,67800.0
2006-08-30 10:55:00,4.76,4.76,4.73,4.75,77800.0,3.8852,3.8852,3.8607,3.877,77800.0
2006-08-30 11:00:00,4.75,4.76,4.73,4.75,73000.0,3.877,3.8852,3.8607,3.877,73000.0
2006-08-30 11:05:00,4.74,4.75,4.74,4.75,17000.0,3.8689,3.877,3.8689,3.877,17000.0
2006-08-30 11:10:00,4.75,4.75,4.74,4.74,22300.0,3.877,3.877,3.8689,3.8689,22300.0
2006-08-30 11:15:00,4.74,4.75,4.73,4.73,29000.0,3.8689,3.877,3.8607,3.8607,29000.0
2006-08-30 11:20:00,4.73,4.75,4.73,4.74,22200.0,3.8607,3.877,3.8607,3.8689,22200.0
2006-08-30 11:25:00,4.74,4.75,4.74,4.74,18900.0,3.8689,3.877,3.8689,3.8689,18900.0
2006-08-30 11:30:00,4.74,4.75,4.73,4.73,22300.0,3.8689,3.877,3.8607,3.8607,22300.0
2006-08-30 11:35:00,4.73,4.73,4.7,4.7,86700.0,3.8607,3.8607,3.8362,3.8362,86700.0
2006-08-30 11:40:00,4.7,4.73,4.7,4.72,62500.0,3.8362,3.8607,3.8362,3.8525,62500.0
2006-08-30 11:45:00,4.71,4.73,4.71,4.72,20900.0,3.8444,3.8607,3.8444,3.8525,20900.0
2006-08-30 11:50:00,4.72,4.72,4.71,4.72,55200.0,3.8525,3.8525,3.8444,3.8525,55200.0
2006-08-30 11:55:00,4.72,4.72,4.71,4.72,6900.0,3.8525,3.8525,3.8444,3.8525,6900.0
2006-08-30 12:00:00,4.71,4.74,4.71,4.73,35300.0,3.8444,3.8689,3.8444,3.8607,35300.0
2006-08-30 12:05:00,4.72,4.73,4.72,4.72,4400.0,3.8525,3.8607,3.8525,3.8525,4400.0
2006-08-30 12:10:00,4.72,4.73,4.72,4.72,13800.0,3.8525,3.8607,3.8525,3.8525,13800.0
2006-08-30 12:15:00,4.72,4.73,4.71,4.71,16900.0,3.8525,3.8607,3.8444,3.8444,16900.0
2006-08-30 12:20:00,4.71,4.72,4.69,4.69,35000.0,3.8444,3.8525,3.828,3.828,35000.0
2006-08-30 12:25:00,4.7,4.7,4.69,4.69,3400.0,3.8362,3.8362,3.828,3.828,3400.0
2006-08-30 12:30:00,4.69,4.7,4.69,4.7,27500.0,3.828,3.8362,3.828,3.8362,27500.0
2006-08-30 12:35:00,4.7,4.72,4.69,4.7,19800.0,3.8362,3.8525,3.828,3.8362,19800.0
2006-08-30 12:40:00,4.7,4.71,4.7,4.71,14800.0,3.8362,3.8444,3.8362,3.8444,14800.0
2006-08-30 12:45:00,4.71,4.72,4.71,4.71,8800.0,3.8444,3.8525,3.8444,3.8444,8800.0
2006-08-30 12:50:00,4.72,4.72,4.71,4.72,8600.0,3.8525,3.8525,3.8444,3.8525,8600.0
2006-08-30 12:55:00,4.73,4.74,4.72,4.73,6300.0,3.8607,3.8689,3.8525,3.8607,6300.0
2006-08-30 13:00:00,4.73,4.73,4.72,4.72,17100.0,3.8607,3.8607,3.8525,3.8525,17100.0
2006-08-30 13:05:00,4.73,4.73,4.72,4.72,20100.0,3.8607,3.8607,3.8525,3.8525,20100.0
2006-08-30 13:10:00,4.72,4.74,4.72,4.74,61200.0,3.8525,3.8689,3.8525,3.8689,61200.0
2006-08-30 13:15:00,4.74,4.74,4.73,4.74,26100.0,3.8689,3.8689,3.8607,3.8689,26100.0
2006-08-30 13:20:00,4.73,4.74,4.72,4.72,25200.0,3.8607,3.8689,3.8525,3.8525,25200.0
2006-08-30 13:25:00,4.72,4.73,4.72,4.72,7800.0,3.8525,3.8607,3.8525,3.8525,7800.0
2006-08-30 13:30:00,4.73,4.74,4.72,4.73,31400.0,3.8607,3.8689,3.8525,3.8607,31400.0
2006-08-30 13:35:00,4.73,4.74,4.72,4.73,10800.0,3.8607,3.8689,3.8525,3.8607,10800.0
2006-08-30 13:40:00,4.74,4.74,4.73,4.73,4000.0,3.8689,3.8689,3.8607,3.8607,4000.0
2006-08-30 13:45:00,4.74,4.74,4.73,4.73,9900.0,3.8689,3.8689,3.8607,3.8607,9900.0
2006-08-30 13:50:00,4.73,4.73,4.72,4.73,10300.0,3.8607,3.8607,3.8525,3.8607,10300.0
2006-08-30 13:55:00,4.73,4.74,4.71,4.71,96800.0,3.8607,3.8689,3.8444,3.8444,96800.0
2006-08-30 14:00:00,4.71,4.71,4.7,4.7,11700.0,3.8444,3.8444,3.8362,3.8362,11700.0
2006-08-30 14:05:00,4.7,4.71,4.7,4.7,19600.0,3.8362,3.8444,3.8362,3.8362,19600.0
2006-08-30 14:10:00,4.7,4.72,4.7,4.72,17400.0,3.8362,3.8525,3.8362,3.8525,17400.0
2006-08-30 14:15:00,4.71,4.72,4.71,4.72,2700.0,3.8444,3.8525,3.8444,3.8525,2700.0
2006-08-30 14:20:00,4.71,4.72,4.7,4.7,71500.0,3.8444,3.8525,3.8362,3.8362,71500.0
2006-08-30 14:25:00,4.7,4.72,4.7,4.72,43000.0,3.8362,3.8525,3.8362,3.8525,43000.0
2006-08-30 14:30:00,4.72,4.72,4.71,4.71,12700.0,3.8525,3.8525,3.8444,3.8444,12700.0
2006-08-30 14:35:00,4.71,4.72,4.71,4.71,19300.0,3.8444,3.8525,3.8444,3.8444,19300.0
2006-08-30 14:40:00,4.71,4.72,4.69,4.7,92500.0,3.8444,3.8525,3.828,3.8362,92500.0
2006-08-30 14:45:00,4.7,4.72,4.69,4.72,53000.0,3.8362,3.8525,3.828,3.8525,53000.0
2006-08-30 14:50:00,4.72,4.72,4.7,4.71,67700.0,3.8525,3.8525,3.8362,3.8444,67700.0
2006-08-30 14:55:00,4.71,4.72,4.71,4.71,56900.0,3.8444,3.8525,3.8444,3.8444,56900.0
2006-08-30 15:00:00,4.72,4.72,4.71,4.71,24700.0,3.8525,3.8525,3.8444,3.8444,24700.0
2006-08-30 15:05:00,4.71,4.72,4.71,4.72,23300.0,3.8444,3.8525,3.8444,3.8525,23300.0
2006-08-30 15:10:00,4.71,4.72,4.71,4.72,31300.0,3.8444,3.8525,3.8444,3.8525,31300.0
2006-08-30 15:15:00,4.72,4.73,4.71,4.71,62000.0,3.8525,3.8607,3.8444,3.8444,62000.0
2006-08-30 15:20:00,4.71,4.73,4.71,4.71,58100.0,3.8444,3.8607,3.8444,3.8444,58100.0
2006-08-30 15:25:00,4.72,4.72,4.7,4.7,45100.0,3.8525,3.8525,3.8362,3.8362,45100.0
2006-08-30 15:30:00,4.7,4.72,4.7,4.7,19600.0,3.8362,3.8525,3.8362,3.8362,19600.0
2006-08-30 15:35:00,4.7,4.71,4.7,4.7,19200.0,3.8362,3.8444,3.8362,3.8362,19200.0
2006-08-30 15:40:00,4.7,4.71,4.7,4.7,13600.0,3.8362,3.8444,3.8362,3.8362,13600.0
2006-08-30 15:45:00,4.71,4.71,4.7,4.7,111600.0,3.8444,3.8444,3.8362,3.8362,111600.0
2006-08-30 15:50:00,4.69,4.7,4.69,4.69,58300.0,3.828,3.8362,3.828,3.828,58300.0
2006-08-30 15:55:00,4.69,4.72,4.69,4.72,84500.0,3.828,3.8525,3.828,3.8525,84500.0
2006-08-31 09:30:00,4.73,4.75,4.72,4.73,31800.0,3.8607,3.877,3.8525,3.8607,31800.0
2006-08-31 09:35:00,4.73,4.73,4.71,4.73,12600.0,3.8607,3.8607,3.8444,3.8607,12600.0
2006-08-31 09:40:00,4.73,4.73,4.71,4.71,43500.0,3.8607,3.8607,3.8444,3.8444,43500.0
2006-08-31 09:45:00,4.71,4.71,4.68,4.68,15300.0,3.8444,3.8444,3.8199,3.8199,15300.0
2006-08-31 09:50:00,4.68,4.7,4.66,4.69,36700.0,3.8199,3.8362,3.8036,3.828,36700.0
2006-08-31 09:55:00,4.69,4.71,4.68,4.7,25300.0,3.828,3.8444,3.8199,3.8362,25300.0
2006-08-31 10:00:00,4.7,4.73,4.69,4.72,29300.0,3.8362,3.8607,3.828,3.8525,29300.0
2006-08-31 10:05:00,4.72,4.74,4.72,4.72,16000.0,3.8525,3.8689,3.8525,3.8525,16000.0
2006-08-31 10:10:00,4.72,4.72,4.7,4.7,21700.0,3.8525,3.8525,3.8362,3.8362,21700.0
2006-08-31 10:15:00,4.7,4.72,4.7,4.72,19600.0,3.8362,3.8525,3.8362,3.8525,19600.0
2006-08-31 10:20:00,4.72,4.73,4.72,4.72,11700.0,3.8525,3.8607,3.8525,3.8525,11700.0
2006-08-31 10:25:00,4.72,4.72,4.71,4.71,22600.0,3.8525,3.8525,3.8444,3.8444,22600.0
2006-08-31 10:30:00,4.71,4.71,4.67,4.67,36000.0,3.8444,3.8444,3.8117,3.8117,36000.0
2006-08-31 10:35:00,4.67,4.67,4.66,4.66,23100.0,3.8117,3.8117,3.8036,3.8036,23100.0
2006-08-31 10:40:00,4.67,4.68,4.66,4.67,33000.0,3.8117,3.8199,3.8036,3.8117,33000.0
2006-08-31 10:45:00,4.66,4.68,4.65,4.68,27900.0,3.8036,3.8199,3.7954,3.8199,27900.0
2006-08-31 10:50:00,4.68,4.69,4.67,4.67,109700.0,3.8199,3.828,3.8117,3.8117,109700.0
2006-08-31 10:55:00,4.67,4.67,4.65,4.66,30900.0,3.8117,3.8117,3.7954,3.8036,30900.0
2006-08-31 11:00:00,4.67,4.68,4.67,4.67,52400.0,3.8117,3.8199,3.8117,3.8117,52400.0
2006-08-31 11:05:00,4.67,4.67,4.66,4.66,37000.0,3.8117,3.8117,3.8036,3.8036,37000.0
2006-08-31 11:10:00,4.66,4.68,4.66,4.67,52500.0,3.8036,3.8199,3.8036,3.8117,52500.0
2006-08-31 11:15:00,4.67,4.67,4.66,4.67,17400.0,3.8117,3.8117,3.8036,3.8117,17400.0
2006-08-31 11:20:00,4.66,4.67,4.66,4.66,5000.0,3.8036,3.8117,3.8036,3.8036,5000.0
2006-08-31 11:25:00,4.67,4.67,4.66,4.66,23600.0,3.8117,3.8117,3.8036,3.8036,23600.0
2006-08-31 11:30:00,4.66,4.67,4.66,4.66,6400.0,3.8036,3.8117,3.8036,3.8036,6400.0
2006-08-31 11:35:00,4.67,4.67,4.66,4.66,10300.0,3.8117,3.8117,3.8036,3.8036,10300.0
2006-08-31 11:40:00,4.66,4.66,4.64,4.64,27100.0,3.8036,3.8036,3.7872,3.7872,27100.0
2006-08-31 11:45:00,4.64,4.65,4.62,4.65,46100.0,3.7872,3.7954,3.7709,3.7954,46100.0
2006-08-31 11:50:00,4.65,4.65,4.63,4.63,50600.0,3.7954,3.7954,3.7791,3.7791,50600.0
2006-08-31 11:55:00,4.63,4.64,4.63,4.64,6800.0,3.7791,3.7872,3.7791,3.7872,6800.0
2006-08-31 12:00:00,4.64,4.65,4.63,4.65,16600.0,3.7872,3.7954,3.7791,3.7954,16600.0
2006-08-31 12:05:00,4.65,4.65,4.63,4.64,36700.0,3.7954,3.7954,3.7791,3.7872,36700.0
2006-08-31 12:10:00,4.64,4.65,4.64,4.65,40000.0,3.7872,3.7954,3.7872,3.7954,40000.0
2006-08-31 12:15:00,4.64,4.64,4.63,4.63,14000.0,3.7872,3.7872,3.7791,3.7791,14000.0
2006-08-31 12:20:00,4.64,4.65,4.63,4.65,17600.0,3.7872,3.7954,3.7791,3.7954,17600.0
2006-08-31 12:25:00,4.64,4.65,4.64,4.65,4500.0,3.7872,3.7954,3.7872,3.7954,4500.0
2006-08-31 12:30:00,4.65,4.65,4.64,4.64,7100.0,3.7954,3.7954,3.7872,3.7872,7100.0
2006-08-31 12:35:00,4.65,4.65,4.64,4.64,9600.0,3.7954,3.7954,3.7872,3.7872,9600.0
2006-08-31 12:40:00,4.65,4.66,4.64,4.64,5900.0,3.7954,3.8036,3.7872,3.7872,5900.0
2006-08-31 12:45:00,4.65,4.66,4.65,4.65,44700.0,3.7954,3.8036,3.7954,3.7954,44700.0
2006-08-31 12:50:00,4.66,4.67,4.65,4.66,8400.0,3.8036,3.8117,3.7954,3.8036,8400.0
2006-08-31 12:55:00,4.65,4.66,4.64,4.64,39300.0,3.7954,3.8036,3.7872,3.7872,39300.0
2006-08-31 13:00:00,4.65,4.66,4.64,4.64,97200.0,3.7954,3.8036,3.7872,3.7872,97200.0
2006-08-31 13:05:00,4.64,4.64,4.62,4.62,84100.0,3.7872,3.7872,3.7709,3.7709,84100.0
2006-08-31 13:10:00,4.62,4.63,4.6,4.6,61900.0,3.7709,3.7791,3.7546,3.7546,61900.0
2006-08-31 13:15:00,4.61,4.62,4.6,4.61,33100.0,3.7627,3.7709,3.7546,3.7627,33100.0
2006-08-31 13:20:00,4.62,4.62,4.61,4.62,11200.0,3.7709,3.7709,3.7627,3.7709,11200.0
2006-08-31 13:25:00,4.62,4.62,4.61,4.61,28900.0,3.7709,3.7709,3.7627,3.7627,28900.0
2006-08-31 13:30:00,4.61,4.63,4.61,4.63,76700.0,3.7627,3.7791,3.7627,3.7791,76700.0
2006-08-31 13:35:00,4.62,4.64,4.62,4.64,43100.0,3.7709,3.7872,3.7709,3.7872,43100.0
2006-08-31 13:40:00,4.64,4.64,4.62,4.64,56800.0,3.7872,3.7872,3.7709,3.7872,56800.0
2006-08-31 13:45:00,4.64,4.64,4.63,4.64,33200.0,3.7872,3.7872,3.7791,3.7872,33200.0
2006-08-31 13:50:00,4.64,4.64,4.63,4.63,33300.0,3.7872,3.7872,3.7791,3.7791,33300.0
2006-08-31 13:55:00,4.63,4.64,4.63,4.64,1200.0,3.7791,3.7872,3.7791,3.7872,1200.0
2006-08-31 14:00:00,4.63,4.64,4.63,4.64,18400.0,3.7791,3.7872,3.7791,3.7872,18400.0
2006-08-31 14:05:00,4.64,4.64,4.63,4.64,3600.0,3.7872,3.7872,3.7791,3.7872,3600.0
2006-08-31 14:10:00,4.63,4.64,4.63,4.63,3600.0,3.7791,3.7872,3.7791,3.7791,3600.0
2006-08-31 14:15:00,4.63,4.64,4.63,4.64,5100.0,3.7791,3.7872,3.7791,3.7872,5100.0
2006-08-31 14:20:00,4.63,4.64,4.63,4.63,55400.0,3.7791,3.7872,3.7791,3.7791,55400.0
2006-08-31 14:25:00,4.64,4.66,4.63,4.64,72000.0,3.7872,3.8036,3.7791,3.7872,72000.0
2006-08-31 14:30:00,4.64,4.65,4.64,4.65,9600.0,3.7872,3.7954,3.7872,3.7954,9600.0
2006-08-31 14:35:00,4.64,4.65,4.64,4.64,8100.0,3.7872,3.7954,3.7872,3.7872,8100.0
2006-08-31 14:40:00,4.65,4.66,4.64,4.64,25100.0,3.7954,3.8036,3.7872,3.7872,25100.0
2006-08-31 14:45:00,4.64,4.67,4.64,4.66,45900.0,3.7872,3.8117,3.7872,3.8036,45900.0
2006-08-31 14:50:00,4.67,4.67,4.66,4.67,37200.0,3.8117,3.8117,3.8036,3.8117,37200.0
2006-08-31 14:55:00,4.66,4.67,4.65,4.66,57800.0,3.8036,3.8117,3.7954,3.8036,57800.0
2006-08-31 15:00:00,4.66,4.67,4.66,4.67,22900.0,3.8036,3.8117,3.8036,3.8117,22900.0
2006-08-31 15:05:00,4.67,4.7,4.67,4.7,79900.0,3.8117,3.8362,3.8117,3.8362,79900.0
2006-08-31 15:10:00,4.7,4.71,4.7,4.71,53200.0,3.8362,3.8444,3.8362,3.8444,53200.0
2006-08-31 15:15:00,4.7,4.72,4.7,4.71,24500.0,3.8362,3.8525,3.8362,3.8444,24500.0
2006-08-31 15:20:00,4.71,4.72,4.7,4.7,38000.0,3.8444,3.8525,3.8362,3.8362,38000.0
2006-08-31 15:25:00,4.71,4.71,4.7,4.7,76300.0,3.8444,3.8444,3.8362,3.8362,76300.0
2006-08-31 15:30:00,4.7,4.7,4.69,4.7,30700.0,3.8362,3.8362,3.828,3.8362,30700.0
2006-08-31 15:35:00,4.7,4.7,4.69,4.69,5000.0,3.8362,3.8362,3.828,3.828,5000.0
2006-08-31 15:40:00,4.7,4.7,4.69,4.7,6500.0,3.8362,3.8362,3.828,3.8362,6500.0
2006-08-31 15:45:00,4.7,4.7,4.68,4.68,31400.0,3.8362,3.8362,3.8199,3.8199,31400.0
2006-08-31 15:50:00,4.68,4.68,4.67,4.67,83700.0,3.8199,3.8199,3.8117,3.8117,83700.0
2006-08-31 15:55:00,4.67,4.68,4.63,4.63,85900.0,3.8117,3.8199,3.7791,3.7791,85900.0
2006-09-01 09:30:00,4.67,4.72,4.65,4.7,47800.0,3.8117,3.8525,3.7954,3.8362,47800.0
2006-09-01 09:35:00,4.7,4.72,4.7,4.7,22000.0,3.8362,3.8525,3.8362,3.8362,22000.0
2006-09-01 09:40:00,4.7,4.71,4.66,4.68,29300.0,3.8362,3.8444,3.8036,3.8199,29300.0
2006-09-01 09:45:00,4.68,4.7,4.67,4.69,9500.0,3.8199,3.8362,3.8117,3.828,9500.0
2006-09-01 09:50:00,4.7,4.7,4.68,4.69,3800.0,3.8362,3.8362,3.8199,3.828,3800.0
2006-09-01 09:55:00,4.69,4.69,4.68,4.69,35300.0,3.828,3.828,3.8199,3.828,35300.0
2006-09-01 10:00:00,4.69,4.69,4.66,4.66,271200.0,3.828,3.828,3.8036,3.8036,271200.0
2006-09-01 10:05:00,4.66,4.66,4.58,4.59,61600.0,3.8036,3.8036,3.7383,3.7464,61600.0
2006-09-01 10:10:00,4.6,4.62,4.6,4.6,26300.0,3.7546,3.7709,3.7546,3.7546,26300.0
2006-09-01 10:15:00,4.61,4.63,4.61,4.62,37400.0,3.7627,3.7791,3.7627,3.7709,37400.0
2006-09-01 10:20:00,4.61,4.62,4.6,4.61,32200.0,3.7627,3.7709,3.7546,3.7627,32200.0
2006-09-01 10:25:00,4.6,4.61,4.6,4.61,18500.0,3.7546,3.7627,3.7546,3.7627,18500.0
2006-09-01 10:30:00,4.61,4.62,4.61,4.61,18300.0,3.7627,3.7709,3.7627,3.7627,18300.0
2006-09-01 10:35:00,4.62,4.62,4.61,4.62,1300.0,3.7709,3.7709,3.7627,3.7709,1300.0
2006-09-01 10:40:00,4.62,4.62,4.61,4.61,6600.0,3.7709,3.7709,3.7627,3.7627,6600.0
2006-09-01 10:45:00,4.62,4.67,4.61,4.65,69100.0,3.7709,3.8117,3.7627,3.7954,69100.0
2006-09-01 10:50:00,4.65,4.67,4.64,4.64,106300.0,3.7954,3.8117,3.7872,3.7872,106300.0
2006-09-01 10:55:00,4.64,4.68,4.64,4.65,98200.0,3.7872,3.8199,3.7872,3.7954,98200.0
2006-09-01 11:00:00,4.66,4.66,4.65,4.65,6000.0,3.8036,3.8036,3.7954,3.7954,6000.0
2006-09-01 11:05:00,4.65,4.65,4.64,4.65,7400.0,3.7954,3.7954,3.7872,3.7954,7400.0
2006-09-01 11:10:00,4.65,4.65,4.64,4.64,1600.0,3.7954,3.7954,3.7872,3.7872,1600.0
2006-09-01 11:15:00,4.65,4.65,4.64,4.64,16000.0,3.7954,3.7954,3.7872,3.7872,16000.0
2006-09-01 11:20:00,4.63,4.66,4.63,4.66,51400.0,3.7791,3.8036,3.7791,3.8036,51400.0
2006-09-01 11:25:00,4.65,4.66,4.65,4.66,8000.0,3.7954,3.8036,3.7954,3.8036,8000.0
2006-09-01 11:30:00,4.66,4.68,4.66,4.67,14100.0,3.8036,3.8199,3.8036,3.8117,14100.0
2006-09-01 11:35:00,4.67,4.67,4.66,4.67,1000.0,3.8117,3.8117,3.8036,3.8117,1000.0
2006-09-01 11:40:00,4.67,4.69,4.66,4.69,34700.0,3.8117,3.828,3.8036,3.828,34700.0
2006-09-01 11:45:00,4.69,4.7,4.68,4.68,41100.0,3.828,3.8362,3.8199,3.8199,41100.0
2006-09-01 11:50:00,4.69,4.72,4.69,4.72,122200.0,3.828,3.8525,3.828,3.8525,122200.0
2006-09-01 11:55:00,4.72,4.73,4.72,4.72,1700.0,3.8525,3.8607,3.8525,3.8525,1700.0
2006-09-01 12:00:00,4.72,4.72,4.71,4.71,14700.0,3.8525,3.8525,3.8444,3.8444,14700.0
2006-09-01 12:05:00,4.71,4.72,4.7,4.71,99200.0,3.8444,3.8525,3.8362,3.8444,99200.0
2006-09-01 12:10:00,4.72,4.73,4.71,4.73,69100.0,3.8525,3.8607,3.8444,3.8607,69100.0
2006-09-01 12:15:00,4.73,4.73,4.72,4.73,1800.0,3.8607,3.8607,3.8525,3.8607,1800.0
2006-09-01 12:20:00,4.72,4.74,4.71,4.72,48100.0,3.8525,3.8689,3.8444,3.8525,48100.0
2006-09-01 12:25:00,4.72,4.77,4.72,4.76,112100.0,3.8525,3.8933,3.8525,3.8852,112100.0
2006-09-01 12:30:00,4.75,4.77,4.74,4.76,43600.0,3.877,3.8933,3.8689,3.8852,43600.0
2006-09-01 12:35:00,4.76,4.79,4.76,4.79,130700.0,3.8852,3.9097,3.8852,3.9097,130700.0
2006-09-01 12:40:00,4.78,4.79,4.78,4.78,147300.0,3.9015,3.9097,3.9015,3.9015,147300.0
2006-09-01 12:45:00,4.79,4.79,4.78,4.78,37100.0,3.9097,3.9097,3.9015,3.9015,37100.0
2006-09-01 12:50:00,4.79,4.79,4.78,4.79,9500.0,3.9097,3.9097,3.9015,3.9097,9500.0
2006-09-01 12:55:00,4.79,4.8,4.78,4.79,5200.0,3.9097,3.9178,3.9015,3.9097,5200.0
2006-09-01 13:00:00,4.79,4.79,4.77,4.78,34200.0,3.9097,3.9097,3.8933,3.9015,34200.0
2006-09-01 13:05:00,4.79,4.8,4.78,4.78,60100.0,3.9097,3.9178,3.9015,3.9015,60100.0
2006-09-01 13:10:00,4.79,4.79,4.77,4.78,53600.0,3.9097,3.9097,3.8933,3.9015,53600.0
2006-09-01 13:15:00,4.78,4.79,4.78,4.79,6300.0,3.9015,3.9097,3.9015,3.9097,6300.0
2006-09-01 13:20:00,4.78,4.79,4.78,4.78,27300.0,3.9015,3.9097,3.9015,3.9015,27300.0
2006-09-01 13:25:00,4.78,4.79,4.77,4.78,44200.0,3.9015,3.9097,3.8933,3.9015,44200.0
2006-09-01 13:30:00,4.78,4.8,4.78,4.8,63900.0,3.9015,3.9178,3.9015,3.9178,63900.0
2006-09-01 13:35:00,4.79,4.84,4.79,4.84,89500.0,3.9097,3.9505,3.9097,3.9505,89500.0
2006-09-01 13:40:00,4.83,4.84,4.81,4.81,23200.0,3.9423,3.9505,3.926,3.926,23200.0
2006-09-01 13:45:00,4.81,4.82,4.81,4.81,7700.0,3.926,3.9342,3.926,3.926,7700.0
2006-09-01 13:50:00,4.81,4.84,4.81,4.83,71000.0,3.926,3.9505,3.926,3.9423,71000.0
2006-09-01 13:55:00,4.84,4.84,4.83,4.84,19700.0,3.9505,3.9505,3.9423,3.9505,19700.0
2006-09-01 14:00:00,4.83,4.84,4.83,4.83,6300.0,3.9423,3.9505,3.9423,3.9423,6300.0
2006-09-01 14:05:00,4.84,4.84,4.82,4.83,27500.0,3.9505,3.9505,3.9342,3.9423,27500.0
2006-09-01 14:10:00,4.83,4.87,4.83,4.87,125500.0,3.9423,3.975,3.9423,3.975,125500.0
2006-09-01 14:15:00,4.86,4.88,4.86,4.87,23700.0,3.9668,3.9831,3.9668,3.975,23700.0
2006-09-01 14:20:00,4.88,4.88,4.87,4.87,7600.0,3.9831,3.9831,3.975,3.975,7600.0
2006-09-01 14:25:00,4.88,4.88,4.87,4.88,53200.0,3.9831,3.9831,3.975,3.9831,53200.0
2006-09-01 14:30:00,4.88,4.88,4.84,4.85,68900.0,3.9831,3.9831,3.9505,3.9586,68900.0
2006-09-01 14:35:00,4.84,4.87,4.83,4.86,159900.0,3.9505,3.975,3.9423,3.9668,159900.0
2006-09-01 14:40:00,4.86,4.87,4.86,4.87,4800.0,3.9668,3.975,3.9668,3.975,4800.0
2006-09-01 14:45:00,4.87,4.9,4.87,4.9,117900.0,3.975,3.9994,3.975,3.9994,117900.0
2006-09-01 14:50:00,4.9,4.9,4.89,4.9,26400.0,3.9994,3.9994,3.9913,3.9994,26400.0
2006-09-01 14:55:00,4.89,4.9,4.89,4.9,24900.0,3.9913,3.9994,3.9913,3.9994,24900.0
2006-09-01 15:00:00,4.9,4.92,4.9,4.92,80600.0,3.9994,4.0158,3.9994,4.0158,80600.0
2006-09-01 15:05:00,4.92,4.92,4.91,4.92,14600.0,4.0158,4.0158,4.0076,4.0158,14600.0
2006-09-01 15:10:00,4.92,4.99,4.91,4.97,192400.0,4.0158,4.0729,4.0076,4.0566,192400.0
2006-09-01 15:15:00,4.97,4.97,4.96,4.96,35000.0,4.0566,4.0566,4.0484,4.0484,35000.0
2006-09-01 15:20:00,4.97,5.0,4.96,5.0,95700.0,4.0566,4.0811,4.0484,4.0811,95700.0
2006-09-01 15:25:00,4.99,5.0,4.96,4.98,80200.0,4.0729,4.0811,4.0484,4.0647,80200.0
2006-09-01 15:30:00,4.98,5.0,4.98,4.99,99300.0,4.0647,4.0811,4.0647,4.0729,99300.0
2006-09-01 15:35:00,5.0,5.0,4.97,4.97,48900.0,4.0811,4.0811,4.0566,4.0566,48900.0
2006-09-01 15:40:00,4.97,4.98,4.95,4.96,32400.0,4.0566,4.0647,4.0403,4.0484,32400.0
2006-09-01 15:45:00,4.95,4.96,4.95,4.96,12300.0,4.0403,4.0484,4.0403,4.0484,12300.0
2006-09-01 15:50:00,4.95,4.96,4.92,4.93,34000.0,4.0403,4.0484,4.0158,4.0239,34000.0
2006-09-01 15:55:00,4.92,4.93,4.9,4.9,81100.0,4.0158,4.0239,3.9994,3.9994,81100.0
2006-09-05 09:30:00,4.9,4.95,4.82,4.88,42900.0,3.9994,4.0403,3.9342,3.9831,42900.0
2006-09-05 09:35:00,4.87,4.87,4.84,4.87,17300.0,3.975,3.975,3.9505,3.975,17300.0
2006-09-05 09:40:00,4.87,4.9,4.87,4.9,18200.0,3.975,3.9994,3.975,3.9994,18200.0
2006-09-05 09:45:00,4.89,4.9,4.88,4.89,12500.0,3.9913,3.9994,3.9831,3.9913,12500.0
2006-09-05 09:50:00,4.89,4.91,4.89,4.89,19600.0,3.9913,4.0076,3.9913,3.9913,19600.0
2006-09-05 09:55:00,4.9,4.93,4.9,4.9,29700.0,3.9994,4.0239,3.9994,3.9994,29700.0
2006-09-05 10:00:00,4.9,4.91,4.9,4.91,40200.0,3.9994,4.0076,3.9994,4.0076,40200.0
2006-09-05 10:05:00,4.91,4.91,4.9,4.9,9400.0,4.0076,4.0076,3.9994,3.9994,9400.0
2006-09-05 10:10:00,4.91,4.91,4.9,4.91,20100.0,4.0076,4.0076,3.9994,4.0076,20100.0
2006-09-05 10:15:00,4.91,4.97,4.9,4.96,40700.0,4.0076,4.0566,3.9994,4.0484,40700.0
2006-09-05 10:20:00,4.97,5.0,4.95,4.98,94300.0,4.0566,4.0811,4.0403,4.0647,94300.0
2006-09-05 10:25:00,4.98,4.99,4.98,4.99,95500.0,4.0647,4.0729,4.0647,4.0729,95500.0
2006-09-05 10:30:00,4.99,4.99,4.94,4.96,100800.0,4.0729,4.0729,4.0321,4.0484,100800.0
2006-09-05 10:35:00,4.96,4.98,4.95,4.97,42600.0,4.0484,4.0647,4.0403,4.0566,42600.0
2006-09-05 10:40:00,4.96,4.97,4.96,4.96,35000.0,4.0484,4.0566,4.0484,4.0484,35000.0
2006-09-05 10:45:00,4.96,4.97,4.96,4.97,34500.0,4.0484,4.0566,4.0484,4.0566,34500.0
2006-09-05 10:50:00,4.96,4.97,4.96,4.97,18300.0,4.0484,4.0566,4.0484,4.0566,18300.0
2006-09-05 10:55:00,4.97,4.97,4.96,4.97,19900.0,4.0566,4.0566,4.0484,4.0566,19900.0
2006-09-05 11:00:00,4.97,4.98,4.96,4.98,32100.0,4.0566,4.0647,4.0484,4.0647,32100.0
2006-09-05 11:05:00,4.98,4.98,4.97,4.97,32800.0,4.0647,4.0647,4.0566,4.0566,32800.0
2006-09-05 11:10:00,4.97,4.97,4.96,4.97,15300.0,4.0566,4.0566,4.0484,4.0566,15300.0
2006-09-05 11:15:00,4.97,4.98,4.97,4.97,16100.0,4.0566,4.0647,4.0566,4.0566,16100.0
2006-09-05 11:20:00,4.96,4.97,4.96,4.97,22500.0,4.0484,4.0566,4.0484,4.0566,22500.0
2006-09-05 11:25:00,4.97,4.97,4.96,4.97,9500.0,4.0566,4.0566,4.0484,4.0566,9500.0
2006-09-05 11:30:00,4.97,4.98,4.96,4.98,12900.0,4.0566,4.0647,4.0484,4.0647,12900.0
2006-09-05 11:35:00,4.98,4.98,4.97,4.98,27900.0,4.0647,4.0647,4.0566,4.0647,27900.0
2006-09-05 11:40:00,4.99,5.02,4.98,5.02,29700.0,4.0729,4.0974,4.0647,4.0974,29700.0
2006-09-05 11:45:00,5.03,5.06,5.03,5.05,96700.0,4.1056,4.13,4.1056,4.1219,96700.0
2006-09-05 11:50:00,5.05,5.05,5.04,5.05,43200.0,4.1219,4.1219,4.1137,4.1219,43200.0
2006-09-05 11:55:00,5.04,5.05,5.04,5.05,11800.0,4.1137,4.1219,4.1137,4.1219,11800.0
2006-09-05 12:00:00,5.05,5.06,5.04,5.06,48400.0,4.1219,4.13,4.1137,4.13,48400.0
2006-09-05 12:05:00,5.07,5.08,5.07,5.08,33900.0,4.1382,4.1464,4.1382,4.1464,33900.0
2006-09-05 12:10:00,5.08,5.08,5.05,5.06,62000.0,4.1464,4.1464,4.1219,4.13,62000.0
2006-09-05 12:15:00,5.05,5.06,5.05,5.06,10600.0,4.1219,4.13,4.1219,4.13,10600.0
2006-09-05 12:20:00,5.06,5.06,5.05,5.06,5800.0,4.13,4.13,4.1219,4.13,5800.0
2006-09-05 12:25:00,5.06,5.06,5.05,5.06,15400.0,4.13,4.13,4.1219,4.13,15400.0
2006-09-05 12:30:00,5.06,5.07,5.06,5.07,42000.0,4.13,4.1382,4.13,4.1382,42000.0
2006-09-05 12:35:00,5.06,5.07,5.06,5.06,7500.0,4.13,4.1382,4.13,4.13,7500.0
2006-09-05 12:40:00,5.06,5.06,5.05,5.06,10800.0,4.13,4.13,4.1219,4.13,10800.0
2006-09-05 12:45:00,5.06,5.06,5.05,5.05,27500.0,4.13,4.13,4.1219,4.1219,27500.0
2006-09-05 12:50:00,5.05,5.05,5.04,5.05,12500.0,4.1219,4.1219,4.1137,4.1219,12500.0
2006-09-05 12:55:00,5.05,5.05,5.04,5.04,7300.0,4.1219,4.1219,4.1137,4.1137,7300.0
2006-09-05 13:00:00,5.04,5.05,5.04,5.04,25900.0,4.1137,4.1219,4.1137,4.1137,25900.0
2006-09-05 13:05:00,5.03,5.05,5.01,5.01,58000.0,4.1056,4.1219,4.0892,4.0892,58000.0
2006-09-05 13:10:00,5.02,5.02,5.01,5.02,2600.0,4.0974,4.0974,4.0892,4.0974,2600.0
2006-09-05 13:15:00,5.02,5.02,5.01,5.02,17200.0,4.0974,4.0974,4.0892,4.0974,17200.0
2006-09-05 13:20:00,5.02,5.02,5.01,5.01,38800.0,4.0974,4.0974,4.0892,4.0892,38800.0
2006-09-05 13:25:00,5.01,5.02,5.01,5.02,43100.0,4.0892,4.0974,4.0892,4.0974,43100.0
2006-09-05 13:30:00,5.01,5.01,4.98,4.99,71100.0,4.0892,4.0892,4.0647,4.0729,71100.0
2006-09-05 13:35:00,4.98,4.99,4.98,4.99,8400.0,4.0647,4.0729,4.0647,4.0729,8400.0
2006-09-05 13:40:00,4.99,5.0,4.99,4.99,9700.0,4.0729,4.0811,4.0729,4.0729,9700.0
2006-09-05 13:45:00,5.0,5.0,4.99,5.0,3800.0,4.0811,4.0811,4.0729,4.0811,3800.0
2006-09-05 13:50:00,4.99,4.99,4.98,4.98,21000.0,4.0729,4.0729,4.0647,4.0647,21000.0
2006-09-05 13:55:00,4.99,5.04,4.99,5.03,178300.0,4.0729,4.1137,4.0729,4.1056,178300.0
2006-09-05 14:00:00,5.04,5.04,5.02,5.03,63800.0,4.1137,4.1137,4.0974,4.1056,63800.0
2006-09-05 14:05:00,5.03,5.06,5.02,5.05,58800.0,4.1056,4.13,4.0974,4.1219,58800.0
2006-09-05 14:10:00,5.04,5.05,5.04,5.05,51500.0,4.1137,4.1219,4.1137,4.1219,51500.0
2006-09-05 14:15:00,5.05,5.05,5.05,5.05,50400.0,4.1219,4.1219,4.1219,4.1219,50400.0
2006-09-05 14:20:00,5.05,5.05,5.04,5.04,63100.0,4.1219,4.1219,4.1137,4.1137,63100.0
2006-09-05 14:25:00,5.05,5.05,5.04,5.05,6300.0,4.1219,4.1219,4.1137,4.1219,6300.0
2006-09-05 14:30:00,5.04,5.05,5.04,5.05,2400.0,4.1137,4.1219,4.1137,4.1219,2400.0
2006-09-05 14:35:00,5.04,5.05,5.04,5.05,32500.0,4.1137,4.1219,4.1137,4.1219,32500.0
2006-09-05 14:40:00,5.05,5.05,5.04,5.04,7100.0,4.1219,4.1219,4.1137,4.1137,7100.0
2006-09-05 14:45:00,5.05,5.08,5.05,5.08,57700.0,4.1219,4.1464,4.1219,4.1464,57700.0
2006-09-05 14:50:00,5.09,5.09,5.08,5.09,30100.0,4.1545,4.1545,4.1464,4.1545,30100.0
2006-09-05 14:55:00,5.09,5.09,5.08,5.09,15800.0,4.1545,4.1545,4.1464,4.1545,15800.0
2006-09-05 15:00:00,5.09,5.1,5.04,5.04,83600.0,4.1545,4.1627,4.1137,4.1137,83600.0
2006-09-05 15:05:00,5.05,5.06,5.05,5.05,19300.0,4.1219,4.13,4.1219,4.1219,19300.0
2006-09-05 15:10:00,5.06,5.06,5.05,5.05,1700.0,4.13,4.13,4.1219,4.1219,1700.0
2006-09-05 15:15:00,5.06,5.06,5.05,5.05,9400.0,4.13,4.13,4.1219,4.1219,9400.0
2006-09-05 15:20:00,5.05,5.05,5.04,5.05,29800.0,4.1219,4.1219,4.1137,4.1219,29800.0
2006-09-05 15:25:00,5.05,5.05,5.02,5.02,18600.0,4.1219,4.1219,4.0974,4.0974,18600.0
2006-09-05 15:30:00,5.02,5.03,5.02,5.03,10200.0,4.0974,4.1056,4.0974,4.1056,10200.0
2006-09-05 15:35:00,5.03,5.04,5.02,5.04,40600.0,4.1056,4.1137,4.0974,4.1137,40600.0
2006-09-05 15:40:00,5.05,5.05,5.04,5.04,11500.0,4.1219,4.1219,4.1137,4.1137,11500.0
2006-09-05 15:45:00,5.05,5.07,5.05,5.07,80500.0,4.1219,4.1382,4.1219,4.1382,80500.0
2006-09-05 15:50:00,5.07,5.09,5.07,5.08,92600.0,4.1382,4.1545,4.1382,4.1464,92600.0
2006-09-05 15:55:00,5.08,5.1,5.07,5.1,99400.0,4.1464,4.1627,4.1382,4.1627,99400.0
2006-09-06 09:30:00,5.05,5.06,4.99,5.04,51600.0,4.1219,4.13,4.0729,4.1137,51600.0
2006-09-06 09:35:00,5.03,5.04,4.99,4.99,30700.0,4.1056,4.1137,4.0729,4.0729,30700.0
2006-09-06 09:40:00,5.0,5.03,4.96,4.98,73200.0,4.0811,4.1056,4.0484,4.0647,73200.0
2006-09-06 09:45:00,4.97,4.97,4.95,4.95,45800.0,4.0566,4.0566,4.0403,4.0403,45800.0
2006-09-06 09:50:00,4.96,4.98,4.95,4.96,38500.0,4.0484,4.0647,4.0403,4.0484,38500.0
2006-09-06 09:55:00,4.95,4.98,4.93,4.93,61800.0,4.0403,4.0647,4.0239,4.0239,61800.0
2006-09-06 10:00:00,4.94,4.98,4.93,4.95,116400.0,4.0321,4.0647,4.0239,4.0403,116400.0
2006-09-06 10:05:00,4.95,4.96,4.95,4.95,17600.0,4.0403,4.0484,4.0403,4.0403,17600.0
2006-09-06 10:10:00,4.95,4.99,4.95,4.98,41300.0,4.0403,4.0729,4.0403,4.0647,41300.0
2006-09-06 10:15:00,4.98,4.98,4.95,4.95,27700.0,4.0647,4.0647,4.0403,4.0403,27700.0
2006-09-06 10:20:00,4.95,4.98,4.95,4.97,44900.0,4.0403,4.0647,4.0403,4.0566,44900.0
2006-09-06 10:25:00,4.97,4.98,4.96,4.96,15500.0,4.0566,4.0647,4.0484,4.0484,15500.0
2006-09-06 10:30:00,4.95,4.95,4.92,4.93,61100.0,4.0403,4.0403,4.0158,4.0239,61100.0
2006-09-06 10:35:00,4.94,4.94,4.93,4.93,29200.0,4.0321,4.0321,4.0239,4.0239,29200.0
2006-09-06 10:40:00,4.93,4.93,4.91,4.91,39400.0,4.0239,4.0239,4.0076,4.0076,39400.0
2006-09-06 10:45:00,4.91,4.92,4.89,4.91,62700.0,4.0076,4.0158,3.9913,4.0076,62700.0
2006-09-06 10:50:00,4.9,4.92,4.9,4.91,43600.0,3.9994,4.0158,3.9994,4.0076,43600.0
2006-09-06 10:55:00,4.92,4.92,4.91,4.92,24900.0,4.0158,4.0158,4.0076,4.0158,24900.0
2006-09-06 11:00:00,4.91,4.92,4.91,4.92,9400.0,4.0076,4.0158,4.0076,4.0158,9400.0
2006-09-06 11:05:00,4.92,4.94,4.91,4.92,47700.0,4.0158,4.0321,4.0076,4.0158,47700.0
2006-09-06 11:10:00,4.92,4.93,4.92,4.92,29900.0,4.0158,4.0239,4.0158,4.0158,29900.0
2006-09-06 11:15:00,4.93,4.93,4.9,4.91,48700.0,4.0239,4.0239,3.9994,4.0076,48700.0
2006-09-06 11:20:00,4.91,4.91,4.9,4.9,6800.0,4.0076,4.0076,3.9994,3.9994,6800.0
2006-09-06 11:25:00,4.9,4.92,4.9,4.92,25800.0,3.9994,4.0158,3.9994,4.0158,25800.0
2006-09-06 11:30:00,4.92,4.92,4.91,4.91,24000.0,4.0158,4.0158,4.0076,4.0076,24000.0
2006-09-06 11:35:00,4.91,4.91,4.88,4.88,48400.0,4.0076,4.0076,3.9831,3.9831,48400.0
2006-09-06 11:40:00,4.88,4.88,4.86,4.86,14300.0,3.9831,3.9831,3.9668,3.9668,14300.0
2006-09-06 11:45:00,4.87,4.87,4.85,4.86,55200.0,3.975,3.975,3.9586,3.9668,55200.0
2006-09-06 11:50:00,4.87,4.88,4.86,4.87,54200.0,3.975,3.9831,3.9668,3.975,54200.0
2006-09-06 11:55:00,4.87,4.88,4.86,4.86,12700.0,3.975,3.9831,3.9668,3.9668,12700.0
2006-09-06 12:00:00,4.86,4.86,4.85,4.85,24500.0,3.9668,3.9668,3.9586,3.9586,24500.0
2006-09-06 12:05:00,4.85,4.86,4.84,4.84,36900.0,3.9586,3.9668,3.9505,3.9505,36900.0
2006-09-06 12:10:00,4.84,4.85,4.82,4.82,16600.0,3.9505,3.9586,3.9342,3.9342,16600.0
2006-09-06 12:15:00,4.82,4.83,4.82,4.82,16500.0,3.9342,3.9423,3.9342,3.9342,16500.0
2006-09-06 12:20:00,4.82,4.83,4.81,4.81,17600.0,3.9342,3.9423,3.926,3.926,17600.0
2006-09-06 12:25:00,4.81,4.82,4.81,4.81,51300.0,3.926,3.9342,3.926,3.926,51300.0
2006-09-06 12:30:00,4.81,4.82,4.81,4.82,30300.0,3.926,3.9342,3.926,3.9342,30300.0
2006-09-06 12:35:00,4.82,4.82,4.8,4.8,28700.0,3.9342,3.9342,3.9178,3.9178,28700.0
2006-09-06 12:40:00,4.8,4.81,4.8,4.8,22700.0,3.9178,3.926,3.9178,3.9178,22700.0
2006-09-06 12:45:00,4.81,4.81,4.8,4.81,4500.0,3.926,3.926,3.9178,3.926,4500.0
2006-09-06 12:50:00,4.8,4.81,4.8,4.8,29000.0,3.9178,3.926,3.9178,3.9178,29000.0
2006-09-06 12:55:00,4.8,4.83,4.8,4.83,80700.0,3.9178,3.9423,3.9178,3.9423,80700.0
2006-09-06 13:00:00,4.83,4.85,4.82,4.85,54400.0,3.9423,3.9586,3.9342,3.9586,54400.0
2006-09-06 13:05:00,4.84,4.85,4.84,4.85,6600.0,3.9505,3.9586,3.9505,3.9586,6600.0
2006-09-06 13:10:00,4.84,4.85,4.84,4.84,6700.0,3.9505,3.9586,3.9505,3.9505,6700.0
2006-09-06 13:15:00,4.84,4.84,4.83,4.83,14500.0,3.9505,3.9505,3.9423,3.9423,14500.0
2006-09-06 13:20:00,4.82,4.82,4.82,4.82,3400.0,3.9342,3.9342,3.9342,3.9342,3400.0
2006-09-06 13:25:00,4.82,4.83,4.82,4.82,3600.0,3.9342,3.9423,3.9342,3.9342,3600.0
2006-09-06 13:30:00,4.82,4.83,4.82,4.82,5300.0,3.9342,3.9423,3.9342,3.9342,5300.0
2006-09-06 13:35:00,4.83,4.83,4.81,4.81,18500.0,3.9423,3.9423,3.926,3.926,18500.0
2006-09-06 13:40:00,4.81,4.82,4.81,4.81,22200.0,3.926,3.9342,3.926,3.926,22200.0
2006-09-06 13:45:00,4.81,4.82,4.81,4.81,47500.0,3.926,3.9342,3.926,3.926,47500.0
2006-09-06 13:50:00,4.81,4.81,4.79,4.81,35500.0,3.926,3.926,3.9097,3.926,35500.0
2006-09-06 13:55:00,4.8,4.81,4.79,4.81,199000.0,3.9178,3.926,3.9097,3.926,199000.0
2006-09-06 14:00:00,4.81,4.83,4.8,4.81,271400.0,3.926,3.9423,3.9178,3.926,271400.0
2006-09-06 14:05:00,4.81,4.81,4.8,4.8,45500.0,3.926,3.926,3.9178,3.9178,45500.0
2006-09-06 14:10:00,4.8,4.8,4.78,4.78,45100.0,3.9178,3.9178,3.9015,3.9015,45100.0
2006-09-06 14:15:00,4.78,4.78,4.77,4.77,32700.0,3.9015,3.9015,3.8933,3.8933,32700.0
2006-09-06 14:20:00,4.77,4.78,4.77,4.78,27800.0,3.8933,3.9015,3.8933,3.9015,27800.0
2006-09-06 14:25:00,4.77,4.78,4.75,4.75,39700.0,3.8933,3.9015,3.877,3.877,39700.0
2006-09-06 14:30:00,4.75,4.76,4.75,4.76,59100.0,3.877,3.8852,3.877,3.8852,59100.0
2006-09-06 14:35:00,4.75,4.76,4.75,4.76,31400.0,3.877,3.8852,3.877,3.8852,31400.0
2006-09-06 14:40:00,4.75,4.76,4.75,4.75,48400.0,3.877,3.8852,3.877,3.877,48400.0
2006-09-06 14:45:00,4.75,4.75,4.74,4.74,26700.0,3.877,3.877,3.8689,3.8689,26700.0
2006-09-06 14:50:00,4.74,4.75,4.72,4.73,49500.0,3.8689,3.877,3.8525,3.8607,49500.0
2006-09-06 14:55:00,4.73,4.73,4.71,4.71,38800.0,3.8607,3.8607,3.8444,3.8444,38800.0
2006-09-06 15:00:00,4.71,4.72,4.7,4.71,58400.0,3.8444,3.8525,3.8362,3.8444,58400.0
2006-09-06 15:05:00,4.7,4.71,4.7,4.7,202600.0,3.8362,3.8444,3.8362,3.8362,202600.0
2006-09-06 15:10:00,4.7,4.71,4.7,4.7,20400.0,3.8362,3.8444,3.8362,3.8362,20400.0
2006-09-06 15:15:00,4.7,4.71,4.69,4.7,125800.0,3.8362,3.8444,3.828,3.8362,125800.0
2006-09-06 15:20:00,4.7,4.7,4.69,4.69,98200.0,3.8362,3.8362,3.828,3.828,98200.0
2006-09-06 15:25:00,4.7,4.7,4.69,4.69,75800.0,3.8362,3.8362,3.828,3.828,75800.0
2006-09-06 15:30:00,4.69,4.7,4.68,4.69,37700.0,3.828,3.8362,3.8199,3.828,37700.0
2006-09-06 15:35:00,4.69,4.7,4.67,4.68,96000.0,3.828,3.8362,3.8117,3.8199,96000.0
2006-09-06 15:40:00,4.68,4.68,4.66,4.66,89300.0,3.8199,3.8199,3.8036,3.8036,89300.0
2006-09-06 15:45:00,4.66,4.67,4.65,4.65,310800.0,3.8036,3.8117,3.7954,3.7954,310800.0
2006-09-06 15:50:00,4.65,4.66,4.65,4.66,73300.0,3.7954,3.8036,3.7954,3.8036,73300.0
2006-09-06 15:55:00,4.65,4.67,4.64,4.64,592000.0,3.7954,3.8117,3.7872,3.7872,592000.0
2006-09-07 09:30:00,4.65,4.65,4.57,4.57,41200.0,3.7954,3.7954,3.7301,3.7301,41200.0
2006-09-07 09:35:00,4.57,4.61,4.54,4.58,64900.0,3.7301,3.7627,3.7056,3.7383,64900.0
2006-09-07 09:40:00,4.58,4.59,4.52,4.55,68000.0,3.7383,3.7464,3.6893,3.7138,68000.0
2006-09-07 09:45:00,4.55,4.6,4.55,4.59,17400.0,3.7138,3.7546,3.7138,3.7464,17400.0
2006-09-07 09:50:00,4.59,4.59,4.57,4.57,10200.0,3.7464,3.7464,3.7301,3.7301,10200.0
2006-09-07 09:55:00,4.57,4.57,4.55,4.56,13600.0,3.7301,3.7301,3.7138,3.7219,13600.0
2006-09-07 10:00:00,4.55,4.56,4.53,4.53,22100.0,3.7138,3.7219,3.6974,3.6974,22100.0
2006-09-07 10:05:00,4.52,4.54,4.52,4.52,28000.0,3.6893,3.7056,3.6893,3.6893,28000.0
2006-09-07 10:10:00,4.53,4.55,4.52,4.54,37400.0,3.6974,3.7138,3.6893,3.7056,37400.0
2006-09-07 10:15:00,4.54,4.54,4.53,4.53,7600.0,3.7056,3.7056,3.6974,3.6974,7600.0
2006-09-07 10:20:00,4.53,4.57,4.53,4.57,33700.0,3.6974,3.7301,3.6974,3.7301,33700.0
2006-09-07 10:25:00,4.57,4.59,4.57,4.58,31500.0,3.7301,3.7464,3.7301,3.7383,31500.0
2006-09-07 10:30:00,4.59,4.62,4.58,4.61,97700.0,3.7464,3.7709,3.7383,3.7627,97700.0
2006-09-07 10:35:00,4.61,4.67,4.6,4.64,60300.0,3.7627,3.8117,3.7546,3.7872,60300.0
2006-09-07 10:40:00,4.64,4.64,4.61,4.61,46900.0,3.7872,3.7872,3.7627,3.7627,46900.0
2006-09-07 10:45:00,4.6,4.6,4.57,4.59,57100.0,3.7546,3.7546,3.7301,3.7464,57100.0
2006-09-07 10:50:00,4.59,4.61,4.59,4.6,65900.0,3.7464,3.7627,3.7464,3.7546,65900.0
2006-09-07 10:55:00,4.59,4.6,4.58,4.59,61300.0,3.7464,3.7546,3.7383,3.7464,61300.0
2006-09-07 11:00:00,4.6,4.61,4.59,4.6,64500.0,3.7546,3.7627,3.7464,3.7546,64500.0
2006-09-07 11:05:00,4.59,4.6,4.58,4.58,48300.0,3.7464,3.7546,3.7383,3.7383,48300.0
2006-09-07 11:10:00,4.59,4.59,4.58,4.58,25200.0,3.7464,3.7464,3.7383,3.7383,25200.0
2006-09-07 11:15:00,4.58,4.63,4.58,4.62,89900.0,3.7383,3.7791,3.7383,3.7709,89900.0
2006-09-07 11:20:00,4.62,4.63,4.59,4.59,36900.0,3.7709,3.7791,3.7464,3.7464,36900.0
2006-09-07 11:25:00,4.59,4.6,4.59,4.6,12400.0,3.7464,3.7546,3.7464,3.7546,12400.0
2006-09-07 11:30:00,4.6,4.62,4.59,4.61,60100.0,3.7546,3.7709,3.7464,3.7627,60100.0
2006-09-07 11:35:00,4.6,4.64,4.6,4.62,71000.0,3.7546,3.7872,3.7546,3.7709,71000.0
2006-09-07 11:40:00,4.63,4.63,4.62,4.62,11100.0,3.7791,3.7791,3.7709,3.7709,11100.0
2006-09-07 11:45:00,4.63,4.63,4.62,4.62,11900.0,3.7791,3.7791,3.7709,3.7709,11900.0
2006-09-07 11:50:00,4.63,4.63,4.62,4.63,17200.0,3.7791,3.7791,3.7709,3.7791,17200.0
2006-09-07 11:55:00,4.63,4.65,4.62,4.65,58900.0,3.7791,3.7954,3.7709,3.7954,58900.0
2006-09-07 12:00:00,4.64,4.68,4.64,4.68,67300.0,3.7872,3.8199,3.7872,3.8199,67300.0
2006-09-07 12:05:00,4.68,4.72,4.67,4.72,82600.0,3.8199,3.8525,3.8117,3.8525,82600.0
2006-09-07 12:10:00,4.72,4.73,4.71,4.72,29900.0,3.8525,3.8607,3.8444,3.8525,29900.0
2006-09-07 12:15:00,4.73,4.73,4.7,4.71,63800.0,3.8607,3.8607,3.8362,3.8444,63800.0
2006-09-07 12:20:00,4.7,4.73,4.69,4.72,86700.0,3.8362,3.8607,3.828,3.8525,86700.0
2006-09-07 12:25:00,4.71,4.71,4.7,4.7,24600.0,3.8444,3.8444,3.8362,3.8362,24600.0
2006-09-07 12:30:00,4.71,4.71,4.7,4.7,2500.0,3.8444,3.8444,3.8362,3.8362,2500.0
2006-09-07 12:35:00,4.7,4.71,4.7,4.7,15300.0,3.8362,3.8444,3.8362,3.8362,15300.0
2006-09-07 12:40:00,4.71,4.71,4.68,4.68,49200.0,3.8444,3.8444,3.8199,3.8199,49200.0
2006-09-07 12:45:00,4.68,4.69,4.67,4.67,19900.0,3.8199,3.828,3.8117,3.8117,19900.0
2006-09-07 12:50:00,4.67,4.69,4.67,4.69,16300.0,3.8117,3.828,3.8117,3.828,16300.0
2006-09-07 12:55:00,4.69,4.7,4.69,4.69,5800.0,3.828,3.8362,3.828,3.828,5800.0
2006-09-07 13:00:00,4.7,4.7,4.68,4.69,10600.0,3.8362,3.8362,3.8199,3.828,10600.0
2006-09-07 13:05:00,4.69,4.7,4.69,4.7,7900.0,3.828,3.8362,3.828,3.8362,7900.0
2006-09-07 13:10:00,4.69,4.73,4.69,4.73,31500.0,3.828,3.8607,3.828,3.8607,31500.0
2006-09-07 13:15:00,4.72,4.73,4.72,4.73,18000.0,3.8525,3.8607,3.8525,3.8607,18000.0
2006-09-07 13:20:00,4.73,4.74,4.73,4.74,1200.0,3.8607,3.8689,3.8607,3.8689,1200.0
2006-09-07 13:25:00,4.73,4.73,4.72,4.72,31800.0,3.8607,3.8607,3.8525,3.8525,31800.0
2006-09-07 13:30:00,4.72,4.76,4.71,4.74,64100.0,3.8525,3.8852,3.8444,3.8689,64100.0
2006-09-07 13:35:00,4.74,4.76,4.73,4.76,59000.0,3.8689,3.8852,3.8607,3.8852,59000.0
2006-09-07 13:40:00,4.75,4.76,4.74,4.75,29500.0,3.877,3.8852,3.8689,3.877,29500.0
2006-09-07 13:45:00,4.76,4.77,4.75,4.77,35300.0,3.8852,3.8933,3.877,3.8933,35300.0
2006-09-07 13:50:00,4.76,4.77,4.76,4.77,5000.0,3.8852,3.8933,3.8852,3.8933,5000.0
2006-09-07 13:55:00,4.77,4.77,4.76,4.77,11400.0,3.8933,3.8933,3.8852,3.8933,11400.0
2006-09-07 14:00:00,4.77,4.77,4.72,4.72,70900.0,3.8933,3.8933,3.8525,3.8525,70900.0
2006-09-07 14:05:00,4.72,4.77,4.72,4.76,25600.0,3.8525,3.8933,3.8525,3.8852,25600.0
2006-09-07 14:10:00,4.77,4.77,4.76,4.77,7000.0,3.8933,3.8933,3.8852,3.8933,7000.0
2006-09-07 14:15:00,4.77,4.77,4.75,4.75,17700.0,3.8933,3.8933,3.877,3.877,17700.0
2006-09-07 14:20:00,4.75,4.77,4.75,4.76,24800.0,3.877,3.8933,3.877,3.8852,24800.0
2006-09-07 14:25:00,4.77,4.77,4.76,4.76,6700.0,3.8933,3.8933,3.8852,3.8852,6700.0
2006-09-07 14:30:00,4.76,4.77,4.76,4.77,13900.0,3.8852,3.8933,3.8852,3.8933,13900.0
2006-09-07 14:35:00,4.76,4.76,4.75,4.76,49100.0,3.8852,3.8852,3.877,3.8852,49100.0
2006-09-07 14:40:00,4.75,4.76,4.74,4.74,13600.0,3.877,3.8852,3.8689,3.8689,13600.0
2006-09-07 14:45:00,4.75,4.75,4.74,4.74,9700.0,3.877,3.877,3.8689,3.8689,9700.0
2006-09-07 14:50:00,4.74,4.76,4.74,4.76,30500.0,3.8689,3.8852,3.8689,3.8852,30500.0
2006-09-07 14:55:00,4.77,4.77,4.76,4.77,13200.0,3.8933,3.8933,3.8852,3.8933,13200.0
2006-09-07 15:00:00,4.77,4.77,4.75,4.75,44600.0,3.8933,3.8933,3.877,3.877,44600.0
2006-09-07 15:05:00,4.75,4.76,4.73,4.74,61700.0,3.877,3.8852,3.8607,3.8689,61700.0
2006-09-07 15:10:00,4.74,4.74,4.71,4.71,6400.0,3.8689,3.8689,3.8444,3.8444,6400.0
2006-09-07 15:15:00,4.72,4.72,4.71,4.72,25800.0,3.8525,3.8525,3.8444,3.8525,25800.0
2006-09-07 15:20:00,4.71,4.72,4.7,4.7,67100.0,3.8444,3.8525,3.8362,3.8362,67100.0
2006-09-07 15:25:00,4.69,4.72,4.69,4.72,53700.0,3.828,3.8525,3.828,3.8525,53700.0
2006-09-07 15:30:00,4.72,4.72,4.7,4.71,25900.0,3.8525,3.8525,3.8362,3.8444,25900.0
2006-09-07 15:35:00,4.7,4.72,4.69,4.7,106000.0,3.8362,3.8525,3.828,3.8362,106000.0
2006-09-07 15:40:00,4.71,4.74,4.71,4.74,111800.0,3.8444,3.8689,3.8444,3.8689,111800.0
2006-09-07 15:45:00,4.74,4.75,4.72,4.72,365300.0,3.8689,3.877,3.8525,3.8525,365300.0
2006-09-07 15:50:00,4.73,4.74,4.71,4.72,104200.0,3.8607,3.8689,3.8444,3.8525,104200.0
2006-09-07 15:55:00,4.71,4.74,4.71,4.72,104000.0,3.8444,3.8689,3.8444,3.8525,104000.0
2006-09-08 09:30:00,4.72,4.75,4.71,4.74,8700.0,3.8525,3.877,3.8444,3.8689,8700.0
2006-09-08 09:35:00,4.73,4.75,4.73,4.73,24800.0,3.8607,3.877,3.8607,3.8607,24800.0
2006-09-08 09:40:00,4.73,4.76,4.73,4.74,25400.0,3.8607,3.8852,3.8607,3.8689,25400.0
2006-09-08 09:45:00,4.73,4.75,4.73,4.74,21900.0,3.8607,3.877,3.8607,3.8689,21900.0
2006-09-08 09:50:00,4.74,4.75,4.73,4.73,44900.0,3.8689,3.877,3.8607,3.8607,44900.0
2006-09-08 09:55:00,4.73,4.73,4.7,4.7,61400.0,3.8607,3.8607,3.8362,3.8362,61400.0
2006-09-08 10:00:00,4.7,4.74,4.7,4.74,58700.0,3.8362,3.8689,3.8362,3.8689,58700.0
2006-09-08 10:05:00,4.72,4.72,4.71,4.71,8700.0,3.8525,3.8525,3.8444,3.8444,8700.0
2006-09-08 10:10:00,4.71,4.74,4.7,4.7,60000.0,3.8444,3.8689,3.8362,3.8362,60000.0
2006-09-08 10:15:00,4.7,4.73,4.7,4.72,47500.0,3.8362,3.8607,3.8362,3.8525,47500.0
2006-09-08 10:20:00,4.72,4.73,4.71,4.72,38100.0,3.8525,3.8607,3.8444,3.8525,38100.0
2006-09-08 10:25:00,4.71,4.72,4.7,4.72,23700.0,3.8444,3.8525,3.8362,3.8525,23700.0
2006-09-08 10:30:00,4.72,4.73,4.71,4.71,30600.0,3.8525,3.8607,3.8444,3.8444,30600.0
2006-09-08 10:35:00,4.71,4.71,4.7,4.7,16100.0,3.8444,3.8444,3.8362,3.8362,16100.0
2006-09-08 10:40:00,4.7,4.7,4.69,4.7,4900.0,3.8362,3.8362,3.828,3.8362,4900.0
2006-09-08 10:45:00,4.69,4.69,4.69,4.69,500.0,3.828,3.828,3.828,3.828,500.0
2006-09-08 10:50:00,4.69,4.7,4.69,4.69,25300.0,3.828,3.8362,3.828,3.828,25300.0
2006-09-08 10:55:00,4.69,4.7,4.69,4.7,32000.0,3.828,3.8362,3.828,3.8362,32000.0
2006-09-08 11:00:00,4.7,4.73,4.69,4.73,105900.0,3.8362,3.8607,3.828,3.8607,105900.0
2006-09-08 11:05:00,4.73,4.73,4.71,4.72,27100.0,3.8607,3.8607,3.8444,3.8525,27100.0
2006-09-08 11:10:00,4.71,4.72,4.71,4.71,900.0,3.8444,3.8525,3.8444,3.8444,900.0
2006-09-08 11:15:00,4.72,4.73,4.71,4.72,23100.0,3.8525,3.8607,3.8444,3.8525,23100.0
2006-09-08 11:20:00,4.72,4.72,4.72,4.72,2800.0,3.8525,3.8525,3.8525,3.8525,2800.0
2006-09-08 11:25:00,4.73,4.73,4.72,4.72,3900.0,3.8607,3.8607,3.8525,3.8525,3900.0
2006-09-08 11:30:00,4.72,4.73,4.72,4.72,19600.0,3.8525,3.8607,3.8525,3.8525,19600.0
2006-09-08 11:35:00,4.72,4.72,4.72,4.72,31000.0,3.8525,3.8525,3.8525,3.8525,31000.0
2006-09-08 11:40:00,4.72,4.73,4.71,4.71,124700.0,3.8525,3.8607,3.8444,3.8444,124700.0
2006-09-08 11:45:00,4.72,4.72,4.72,4.72,400.0,3.8525,3.8525,3.8525,3.8525,400.0
2006-09-08 11:50:00,4.71,4.72,4.71,4.72,1900.0,3.8444,3.8525,3.8444,3.8525,1900.0
2006-09-08 11:55:00,4.71,4.72,4.71,4.72,1700.0,3.8444,3.8525,3.8444,3.8525,1700.0
2006-09-08 12:00:00,4.72,4.72,4.71,4.72,9100.0,3.8525,3.8525,3.8444,3.8525,9100.0
2006-09-08 12:05:00,4.72,4.72,4.72,4.72,5400.0,3.8525,3.8525,3.8525,3.8525,5400.0
2006-09-08 12:10:00,4.73,4.73,4.72,4.73,2100.0,3.8607,3.8607,3.8525,3.8607,2100.0
2006-09-08 12:15:00,4.72,4.73,4.72,4.73,700.0,3.8525,3.8607,3.8525,3.8607,700.0
2006-09-08 12:20:00,4.72,4.73,4.72,4.72,10600.0,3.8525,3.8607,3.8525,3.8525,10600.0
2006-09-08 12:25:00,4.73,4.73,4.72,4.73,6700.0,3.8607,3.8607,3.8525,3.8607,6700.0
2006-09-08 12:30:00,4.73,4.73,4.71,4.73,25400.0,3.8607,3.8607,3.8444,3.8607,25400.0
2006-09-08 12:35:00,4.74,4.76,4.73,4.75,69700.0,3.8689,3.8852,3.8607,3.877,69700.0
2006-09-08 12:40:00,4.75,4.76,4.75,4.75,15500.0,3.877,3.8852,3.877,3.877,15500.0
2006-09-08 12:45:00,4.75,4.76,4.74,4.74,26600.0,3.877,3.8852,3.8689,3.8689,26600.0
2006-09-08 12:50:00,4.74,4.75,4.73,4.75,22500.0,3.8689,3.877,3.8607,3.877,22500.0
2006-09-08 12:55:00,4.75,4.77,4.75,4.77,26100.0,3.877,3.8933,3.877,3.8933,26100.0
2006-09-08 13:00:00,4.77,4.79,4.77,4.79,34700.0,3.8933,3.9097,3.8933,3.9097,34700.0
2006-09-08 13:05:00,4.78,4.79,4.78,4.78,1700.0,3.9015,3.9097,3.9015,3.9015,1700.0
2006-09-08 13:10:00,4.79,4.79,4.76,4.77,16300.0,3.9097,3.9097,3.8852,3.8933,16300.0
2006-09-08 13:15:00,4.77,4.77,4.76,4.77,1700.0,3.8933,3.8933,3.8852,3.8933,1700.0
2006-09-08 13:20:00,4.77,4.77,4.77,4.77,8900.0,3.8933,3.8933,3.8933,3.8933,8900.0
2006-09-08 13:25:00,4.77,4.77,4.76,4.77,1400.0,3.8933,3.8933,3.8852,3.8933,1400.0
2006-09-08 13:30:00,4.77,4.77,4.76,4.76,1400.0,3.8933,3.8933,3.8852,3.8852,1400.0
2006-09-08 13:35:00,4.77,4.78,4.76,4.78,16900.0,3.8933,3.9015,3.8852,3.9015,16900.0
2006-09-08 13:40:00,4.78,4.78,4.77,4.78,3100.0,3.9015,3.9015,3.8933,3.9015,3100.0
2006-09-08 13:45:00,4.78,4.78,4.77,4.78,600.0,3.9015,3.9015,3.8933,3.9015,600.0
2006-09-08 13:50:00,4.78,4.78,4.77,4.77,4500.0,3.9015,3.9015,3.8933,3.8933,4500.0
2006-09-08 13:55:00,4.78,4.78,4.77,4.78,13700.0,3.9015,3.9015,3.8933,3.9015,13700.0
2006-09-08 14:00:00,4.78,4.79,4.78,4.78,5700.0,3.9015,3.9097,3.9015,3.9015,5700.0
2006-09-08 14:05:00,4.78,4.79,4.78,4.79,1200.0,3.9015,3.9097,3.9015,3.9097,1200.0
2006-09-08 14:10:00,4.78,4.79,4.78,4.78,1600.0,3.9015,3.9097,3.9015,3.9015,1600.0
2006-09-08 14:15:00,4.78,4.79,4.78,4.78,8800.0,3.9015,3.9097,3.9015,3.9015,8800.0
2006-09-08 14:20:00,4.78,4.79,4.78,4.78,3700.0,3.9015,3.9097,3.9015,3.9015,3700.0
2006-09-08 14:25:00,4.79,4.79,4.79,4.79,4200.0,3.9097,3.9097,3.9097,3.9097,4200.0
2006-09-08 14:30:00,4.78,4.79,4.78,4.79,3900.0,3.9015,3.9097,3.9015,3.9097,3900.0
2006-09-08 14:35:00,4.78,4.79,4.78,4.79,8100.0,3.9015,3.9097,3.9015,3.9097,8100.0
2006-09-08 14:40:00,4.79,4.79,4.78,4.79,10100.0,3.9097,3.9097,3.9015,3.9097,10100.0
2006-09-08 14:45:00,4.79,4.79,4.78,4.79,28600.0,3.9097,3.9097,3.9015,3.9097,28600.0
2006-09-08 14:50:00,4.79,4.79,4.78,4.78,11000.0,3.9097,3.9097,3.9015,3.9015,11000.0
2006-09-08 14:55:00,4.78,4.78,4.77,4.78,4700.0,3.9015,3.9015,3.8933,3.9015,4700.0
2006-09-08 15:00:00,4.78,4.78,4.76,4.77,39700.0,3.9015,3.9015,3.8852,3.8933,39700.0
2006-09-08 15:05:00,4.76,4.77,4.76,4.77,20600.0,3.8852,3.8933,3.8852,3.8933,20600.0
2006-09-08 15:10:00,4.77,4.77,4.76,4.77,12800.0,3.8933,3.8933,3.8852,3.8933,12800.0
2006-09-08 15:15:00,4.77,4.78,4.76,4.77,30800.0,3.8933,3.9015,3.8852,3.8933,30800.0
2006-09-08 15:20:00,4.77,4.78,4.77,4.77,13600.0,3.8933,3.9015,3.8933,3.8933,13600.0
2006-09-08 15:25:00,4.77,4.78,4.77,4.77,21000.0,3.8933,3.9015,3.8933,3.8933,21000.0
2006-09-08 15:30:00,4.77,4.77,4.75,4.76,13400.0,3.8933,3.8933,3.877,3.8852,13400.0
2006-09-08 15:35:00,4.76,4.76,4.76,4.76,5200.0,3.8852,3.8852,3.8852,3.8852,5200.0
2006-09-08 15:40:00,4.76,4.77,4.76,4.77,17800.0,3.8852,3.8933,3.8852,3.8933,17800.0
2006-09-08 15:45:00,4.77,4.77,4.76,4.76,15600.0,3.8933,3.8933,3.8852,3.8852,15600.0
2006-09-08 15:50:00,4.77,4.78,4.76,4.77,36400.0,3.8933,3.9015,3.8852,3.8933,36400.0
2006-09-08 15:55:00,4.77,4.78,4.73,4.77,71700.0,3.8933,3.9015,3.8607,3.8933,71700.0
2006-09-11 09:30:00,4.73,4.76,4.71,4.75,19400.0,3.8607,3.8852,3.8444,3.877,19400.0
2006-09-11 09:35:00,4.75,4.75,4.72,4.73,7300.0,3.877,3.877,3.8525,3.8607,7300.0
2006-09-11 09:40:00,4.73,4.77,4.73,4.73,19400.0,3.8607,3.8933,3.8607,3.8607,19400.0
2006-09-11 09:45:00,4.73,4.75,4.7,4.71,27300.0,3.8607,3.877,3.8362,3.8444,27300.0
2006-09-11 09:50:00,4.71,4.71,4.7,4.71,19700.0,3.8444,3.8444,3.8362,3.8444,19700.0
2006-09-11 09:55:00,4.71,4.71,4.64,4.65,30800.0,3.8444,3.8444,3.7872,3.7954,30800.0
2006-09-11 10:00:00,4.65,4.66,4.6,4.64,133500.0,3.7954,3.8036,3.7546,3.7872,133500.0
2006-09-11 10:05:00,4.64,4.64,4.6,4.6,113400.0,3.7872,3.7872,3.7546,3.7546,113400.0
2006-09-11 10:10:00,4.6,4.67,4.58,4.65,106600.0,3.7546,3.8117,3.7383,3.7954,106600.0
2006-09-11 10:15:00,4.64,4.65,4.63,4.63,30100.0,3.7872,3.7954,3.7791,3.7791,30100.0
2006-09-11 10:20:00,4.62,4.64,4.62,4.64,22700.0,3.7709,3.7872,3.7709,3.7872,22700.0
2006-09-11 10:25:00,4.65,4.65,4.57,4.57,58300.0,3.7954,3.7954,3.7301,3.7301,58300.0
2006-09-11 10:30:00,4.58,4.61,4.57,4.57,41500.0,3.7383,3.7627,3.7301,3.7301,41500.0
2006-09-11 10:35:00,4.57,4.58,4.56,4.57,56600.0,3.7301,3.7383,3.7219,3.7301,56600.0
2006-09-11 10:40:00,4.57,4.57,4.55,4.56,72100.0,3.7301,3.7301,3.7138,3.7219,72100.0
2006-09-11 10:45:00,4.56,4.57,4.56,4.57,38600.0,3.7219,3.7301,3.7219,3.7301,38600.0
2006-09-11 10:50:00,4.56,4.57,4.56,4.56,26100.0,3.7219,3.7301,3.7219,3.7219,26100.0
2006-09-11 10:55:00,4.56,4.61,4.56,4.59,169900.0,3.7219,3.7627,3.7219,3.7464,169900.0
2006-09-11 11:00:00,4.59,4.6,4.58,4.6,125200.0,3.7464,3.7546,3.7383,3.7546,125200.0
2006-09-11 11:05:00,4.6,4.61,4.6,4.61,19600.0,3.7546,3.7627,3.7546,3.7627,19600.0
2006-09-11 11:10:00,4.61,4.64,4.61,4.61,28800.0,3.7627,3.7872,3.7627,3.7627,28800.0
2006-09-11 11:15:00,4.61,4.62,4.61,4.61,9700.0,3.7627,3.7709,3.7627,3.7627,9700.0
2006-09-11 11:20:00,4.62,4.64,4.61,4.63,30100.0,3.7709,3.7872,3.7627,3.7791,30100.0
2006-09-11 11:25:00,4.62,4.63,4.6,4.61,46200.0,3.7709,3.7791,3.7546,3.7627,46200.0
2006-09-11 11:30:00,4.61,4.62,4.61,4.61,37100.0,3.7627,3.7709,3.7627,3.7627,37100.0
2006-09-11 11:35:00,4.61,4.62,4.6,4.6,35500.0,3.7627,3.7709,3.7546,3.7546,35500.0
2006-09-11 11:40:00,4.6,4.61,4.6,4.61,45600.0,3.7546,3.7627,3.7546,3.7627,45600.0
2006-09-11 11:45:00,4.6,4.61,4.6,4.6,4700.0,3.7546,3.7627,3.7546,3.7546,4700.0
2006-09-11 11:50:00,4.6,4.61,4.6,4.61,4800.0,3.7546,3.7627,3.7546,3.7627,4800.0
2006-09-11 11:55:00,4.6,4.61,4.6,4.6,42900.0,3.7546,3.7627,3.7546,3.7546,42900.0
2006-09-11 12:00:00,4.6,4.61,4.6,4.61,18900.0,3.7546,3.7627,3.7546,3.7627,18900.0
2006-09-11 12:05:00,4.6,4.62,4.6,4.62,48900.0,3.7546,3.7709,3.7546,3.7709,48900.0
2006-09-11 12:10:00,4.62,4.65,4.62,4.64,33500.0,3.7709,3.7954,3.7709,3.7872,33500.0
2006-09-11 12:15:00,4.65,4.67,4.64,4.66,57300.0,3.7954,3.8117,3.7872,3.8036,57300.0
2006-09-11 12:20:00,4.66,4.68,4.66,4.67,26900.0,3.8036,3.8199,3.8036,3.8117,26900.0
2006-09-11 12:25:00,4.66,4.68,4.66,4.68,59500.0,3.8036,3.8199,3.8036,3.8199,59500.0
2006-09-11 12:30:00,4.68,4.68,4.67,4.68,11200.0,3.8199,3.8199,3.8117,3.8199,11200.0
2006-09-11 12:35:00,4.68,4.68,4.67,4.67,35600.0,3.8199,3.8199,3.8117,3.8117,35600.0
2006-09-11 12:40:00,4.68,4.69,4.67,4.69,23400.0,3.8199,3.828,3.8117,3.828,23400.0
2006-09-11 12:45:00,4.68,4.69,4.68,4.69,9100.0,3.8199,3.828,3.8199,3.828,9100.0
2006-09-11 12:50:00,4.68,4.73,4.68,4.71,63900.0,3.8199,3.8607,3.8199,3.8444,63900.0
2006-09-11 12:55:00,4.71,4.72,4.7,4.71,13800.0,3.8444,3.8525,3.8362,3.8444,13800.0
2006-09-11 13:00:00,4.71,4.73,4.71,4.72,70800.0,3.8444,3.8607,3.8444,3.8525,70800.0
2006-09-11 13:05:00,4.73,4.74,4.73,4.74,28900.0,3.8607,3.8689,3.8607,3.8689,28900.0
2006-09-11 13:10:00,4.74,4.75,4.73,4.74,14400.0,3.8689,3.877,3.8607,3.8689,14400.0
2006-09-11 13:15:00,4.74,4.75,4.74,4.75,8800.0,3.8689,3.877,3.8689,3.877,8800.0
2006-09-11 13:20:00,4.75,4.76,4.74,4.76,14600.0,3.877,3.8852,3.8689,3.8852,14600.0
2006-09-11 13:25:00,4.76,4.76,4.75,4.76,16600.0,3.8852,3.8852,3.877,3.8852,16600.0
2006-09-11 13:30:00,4.76,4.76,4.75,4.75,15300.0,3.8852,3.8852,3.877,3.877,15300.0
2006-09-11 13:35:00,4.76,4.76,4.75,4.76,14600.0,3.8852,3.8852,3.877,3.8852,14600.0
2006-09-11 13:40:00,4.76,4.76,4.75,4.76,25700.0,3.8852,3.8852,3.877,3.8852,25700.0
2006-09-11 13:45:00,4.75,4.75,4.73,4.74,39900.0,3.877,3.877,3.8607,3.8689,39900.0
2006-09-11 13:50:00,4.74,4.74,4.71,4.71,47100.0,3.8689,3.8689,3.8444,3.8444,47100.0
2006-09-11 13:55:00,4.72,4.72,4.71,4.71,22800.0,3.8525,3.8525,3.8444,3.8444,22800.0
2006-09-11 14:00:00,4.71,4.71,4.7,4.7,17500.0,3.8444,3.8444,3.8362,3.8362,17500.0
2006-09-11 14:05:00,4.71,4.71,4.7,4.7,15800.0,3.8444,3.8444,3.8362,3.8362,15800.0
2006-09-11 14:10:00,4.71,4.71,4.69,4.71,54100.0,3.8444,3.8444,3.828,3.8444,54100.0
2006-09-11 14:15:00,4.7,4.71,4.7,4.7,33800.0,3.8362,3.8444,3.8362,3.8362,33800.0
2006-09-11 14:20:00,4.71,4.71,4.69,4.7,22000.0,3.8444,3.8444,3.828,3.8362,22000.0
2006-09-11 14:25:00,4.69,4.7,4.69,4.7,5800.0,3.828,3.8362,3.828,3.8362,5800.0
2006-09-11 14:30:00,4.7,4.7,4.69,4.69,5300.0,3.8362,3.8362,3.828,3.828,5300.0
2006-09-11 14:35:00,4.69,4.7,4.69,4.69,2000.0,3.828,3.8362,3.828,3.828,2000.0
2006-09-11 14:40:00,4.7,4.7,4.68,4.68,56300.0,3.8362,3.8362,3.8199,3.8199,56300.0
2006-09-11 14:45:00,4.68,4.69,4.68,4.69,31700.0,3.8199,3.828,3.8199,3.828,31700.0
2006-09-11 14:50:00,4.69,4.69,4.68,4.69,25000.0,3.828,3.828,3.8199,3.828,25000.0
2006-09-11 14:55:00,4.69,4.69,4.68,4.69,59300.0,3.828,3.828,3.8199,3.828,59300.0
2006-09-11 15:00:00,4.69,4.71,4.69,4.7,23800.0,3.828,3.8444,3.828,3.8362,23800.0
2006-09-11 15:05:00,4.7,4.71,4.7,4.7,11300.0,3.8362,3.8444,3.8362,3.8362,11300.0
2006-09-11 15:10:00,4.71,4.71,4.69,4.7,33100.0,3.8444,3.8444,3.828,3.8362,33100.0
2006-09-11 15:15:00,4.69,4.7,4.69,4.7,27300.0,3.828,3.8362,3.828,3.8362,27300.0
2006-09-11 15:20:00,4.7,4.71,4.7,4.71,21200.0,3.8362,3.8444,3.8362,3.8444,21200.0
2006-09-11 15:25:00,4.71,4.71,4.7,4.7,35600.0,3.8444,3.8444,3.8362,3.8362,35600.0
2006-09-11 15:30:00,4.7,4.71,4.7,4.71,6100.0,3.8362,3.8444,3.8362,3.8444,6100.0
2006-09-11 15:35:00,4.71,4.74,4.7,4.74,51200.0,3.8444,3.8689,3.8362,3.8689,51200.0
2006-09-11 15:40:00,4.74,4.75,4.74,4.74,62900.0,3.8689,3.877,3.8689,3.8689,62900.0
2006-09-11 15:45:00,4.74,4.76,4.74,4.76,57000.0,3.8689,3.8852,3.8689,3.8852,57000.0
2006-09-11 15:50:00,4.76,4.77,4.75,4.77,92500.0,3.8852,3.8933,3.877,3.8933,92500.0
2006-09-11 15:55:00,4.76,4.79,4.76,4.78,53600.0,3.8852,3.9097,3.8852,3.9015,53600.0
2006-09-12 09:30:00,4.74,4.83,4.74,4.81,33900.0,3.8689,3.9423,3.8689,3.926,33900.0
2006-09-12 09:35:00,4.81,4.82,4.81,4.82,10000.0,3.926,3.9342,3.926,3.9342,10000.0
2006-09-12 09:40:00,4.81,4.81,4.78,4.78,10800.0,3.926,3.926,3.9015,3.9015,10800.0
2006-09-12 09:45:00,4.78,4.79,4.78,4.79,10400.0,3.9015,3.9097,3.9015,3.9097,10400.0
2006-09-12 09:50:00,4.8,4.83,4.8,4.83,20800.0,3.9178,3.9423,3.9178,3.9423,20800.0
2006-09-12 09:55:00,4.83,4.84,4.81,4.83,40600.0,3.9423,3.9505,3.926,3.9423,40600.0
2006-09-12 10:00:00,4.83,4.85,4.83,4.83,70000.0,3.9423,3.9586,3.9423,3.9423,70000.0
2006-09-12 10:05:00,4.83,4.84,4.82,4.82,20000.0,3.9423,3.9505,3.9342,3.9342,20000.0
2006-09-12 10:10:00,4.82,4.82,4.79,4.8,21000.0,3.9342,3.9342,3.9097,3.9178,21000.0
2006-09-12 10:15:00,4.8,4.8,4.79,4.8,10100.0,3.9178,3.9178,3.9097,3.9178,10100.0
2006-09-12 10:20:00,4.79,4.79,4.76,4.78,55800.0,3.9097,3.9097,3.8852,3.9015,55800.0
2006-09-12 10:25:00,4.78,4.8,4.78,4.78,27100.0,3.9015,3.9178,3.9015,3.9015,27100.0
2006-09-12 10:30:00,4.78,4.79,4.77,4.78,37300.0,3.9015,3.9097,3.8933,3.9015,37300.0
2006-09-12 10:35:00,4.79,4.81,4.79,4.81,78500.0,3.9097,3.926,3.9097,3.926,78500.0
2006-09-12 10:40:00,4.81,4.83,4.81,4.82,43800.0,3.926,3.9423,3.926,3.9342,43800.0
2006-09-12 10:45:00,4.82,4.84,4.8,4.82,102700.0,3.9342,3.9505,3.9178,3.9342,102700.0
2006-09-12 10:50:00,4.83,4.87,4.83,4.86,108200.0,3.9423,3.975,3.9423,3.9668,108200.0
2006-09-12 10:55:00,4.86,4.87,4.86,4.86,7700.0,3.9668,3.975,3.9668,3.9668,7700.0
2006-09-12 11:00:00,4.87,4.89,4.86,4.89,43600.0,3.975,3.9913,3.9668,3.9913,43600.0
2006-09-12 11:05:00,4.89,4.9,4.89,4.89,31600.0,3.9913,3.9994,3.9913,3.9913,31600.0
2006-09-12 11:10:00,4.89,4.93,4.87,4.93,86200.0,3.9913,4.0239,3.975,4.0239,86200.0
2006-09-12 11:15:00,4.93,4.94,4.92,4.92,29300.0,4.0239,4.0321,4.0158,4.0158,29300.0
2006-09-12 11:20:00,4.92,4.92,4.86,4.86,25100.0,4.0158,4.0158,3.9668,3.9668,25100.0
2006-09-12 11:25:00,4.86,4.87,4.85,4.86,16100.0,3.9668,3.975,3.9586,3.9668,16100.0
2006-09-12 11:30:00,4.86,4.89,4.86,4.88,19600.0,3.9668,3.9913,3.9668,3.9831,19600.0
2006-09-12 11:35:00,4.88,4.89,4.88,4.89,12100.0,3.9831,3.9913,3.9831,3.9913,12100.0
2006-09-12 11:40:00,4.89,4.9,4.88,4.9,9100.0,3.9913,3.9994,3.9831,3.9994,9100.0
2006-09-12 11:45:00,4.9,4.9,4.89,4.89,62800.0,3.9994,3.9994,3.9913,3.9913,62800.0
2006-09-12 11:50:00,4.89,4.92,4.89,4.92,49600.0,3.9913,4.0158,3.9913,4.0158,49600.0
2006-09-12 11:55:00,4.92,4.95,4.91,4.94,214100.0,4.0158,4.0403,4.0076,4.0321,214100.0
2006-09-12 12:00:00,4.94,4.94,4.93,4.93,83400.0,4.0321,4.0321,4.0239,4.0239,83400.0
2006-09-12 12:05:00,4.93,4.94,4.93,4.93,29300.0,4.0239,4.0321,4.0239,4.0239,29300.0
2006-09-12 12:10:00,4.94,4.95,4.93,4.95,123800.0,4.0321,4.0403,4.0239,4.0403,123800.0
2006-09-12 12:15:00,4.95,4.95,4.94,4.95,8400.0,4.0403,4.0403,4.0321,4.0403,8400.0
2006-09-12 12:20:00,4.94,4.94,4.93,4.93,32100.0,4.0321,4.0321,4.0239,4.0239,32100.0
2006-09-12 12:25:00,4.93,4.94,4.93,4.93,27900.0,4.0239,4.0321,4.0239,4.0239,27900.0
2006-09-12 12:30:00,4.93,4.94,4.92,4.93,15900.0,4.0239,4.0321,4.0158,4.0239,15900.0
2006-09-12 12:35:00,4.93,4.93,4.91,4.91,33200.0,4.0239,4.0239,4.0076,4.0076,33200.0
2006-09-12 12:40:00,4.91,4.92,4.89,4.89,26000.0,4.0076,4.0158,3.9913,3.9913,26000.0
2006-09-12 12:45:00,4.9,4.93,4.89,4.92,22300.0,3.9994,4.0239,3.9913,4.0158,22300.0
2006-09-12 12:50:00,4.92,4.93,4.92,4.92,16300.0,4.0158,4.0239,4.0158,4.0158,16300.0
2006-09-12 12:55:00,4.92,4.93,4.92,4.93,4200.0,4.0158,4.0239,4.0158,4.0239,4200.0
2006-09-12 13:00:00,4.93,4.93,4.92,4.92,3500.0,4.0239,4.0239,4.0158,4.0158,3500.0
2006-09-12 13:05:00,4.93,4.94,4.92,4.94,36400.0,4.0239,4.0321,4.0158,4.0321,36400.0
2006-09-12 13:10:00,4.94,4.94,4.93,4.94,8700.0,4.0321,4.0321,4.0239,4.0321,8700.0
2006-09-12 13:15:00,4.93,4.94,4.93,4.93,5500.0,4.0239,4.0321,4.0239,4.0239,5500.0
2006-09-12 13:20:00,4.93,4.94,4.93,4.94,14200.0,4.0239,4.0321,4.0239,4.0321,14200.0
2006-09-12 13:25:00,4.93,4.94,4.92,4.92,7300.0,4.0239,4.0321,4.0158,4.0158,7300.0
2006-09-12 13:30:00,4.92,4.93,4.92,4.93,2600.0,4.0158,4.0239,4.0158,4.0239,2600.0
2006-09-12 13:35:00,4.93,4.93,4.92,4.92,2600.0,4.0239,4.0239,4.0158,4.0158,2600.0
2006-09-12 13:40:00,4.92,4.94,4.92,4.93,44700.0,4.0158,4.0321,4.0158,4.0239,44700.0
2006-09-12 13:45:00,4.93,4.93,4.92,4.93,14500.0,4.0239,4.0239,4.0158,4.0239,14500.0
2006-09-12 13:50:00,4.93,4.94,4.93,4.94,8900.0,4.0239,4.0321,4.0239,4.0321,8900.0
2006-09-12 13:55:00,4.93,4.94,4.93,4.93,2200.0,4.0239,4.0321,4.0239,4.0239,2200.0
2006-09-12 14:00:00,4.93,4.94,4.93,4.93,7700.0,4.0239,4.0321,4.0239,4.0239,7700.0
2006-09-12 14:05:00,4.94,4.94,4.93,4.93,10000.0,4.0321,4.0321,4.0239,4.0239,10000.0
2006-09-12 14:10:00,4.93,4.94,4.93,4.94,15000.0,4.0239,4.0321,4.0239,4.0321,15000.0
2006-09-12 14:15:00,4.93,4.94,4.93,4.94,39100.0,4.0239,4.0321,4.0239,4.0321,39100.0
2006-09-12 14:20:00,4.94,4.96,4.93,4.96,91300.0,4.0321,4.0484,4.0239,4.0484,91300.0
2006-09-12 14:25:00,4.96,4.96,4.95,4.96,50900.0,4.0484,4.0484,4.0403,4.0484,50900.0
2006-09-12 14:30:00,4.95,4.97,4.95,4.97,20300.0,4.0403,4.0566,4.0403,4.0566,20300.0
2006-09-12 14:35:00,4.97,4.98,4.95,4.98,44600.0,4.0566,4.0647,4.0403,4.0647,44600.0
2006-09-12 14:40:00,4.98,4.98,4.97,4.97,28300.0,4.0647,4.0647,4.0566,4.0566,28300.0
2006-09-12 14:45:00,4.98,4.98,4.97,4.98,18900.0,4.0647,4.0647,4.0566,4.0647,18900.0
2006-09-12 14:50:00,4.98,4.98,4.95,4.96,43300.0,4.0647,4.0647,4.0403,4.0484,43300.0
2006-09-12 14:55:00,4.96,4.97,4.95,4.96,21400.0,4.0484,4.0566,4.0403,4.0484,21400.0
2006-09-12 15:00:00,4.97,4.97,4.96,4.97,12800.0,4.0566,4.0566,4.0484,4.0566,12800.0
2006-09-12 15:05:00,4.97,4.98,4.96,4.97,33200.0,4.0566,4.0647,4.0484,4.0566,33200.0
2006-09-12 15:10:00,4.97,4.97,4.95,4.96,30000.0,4.0566,4.0566,4.0403,4.0484,30000.0
2006-09-12 15:15:00,4.96,4.96,4.92,4.93,61300.0,4.0484,4.0484,4.0158,4.0239,61300.0
2006-09-12 15:20:00,4.92,4.93,4.92,4.93,21500.0,4.0158,4.0239,4.0158,4.0239,21500.0
2006-09-12 15:25:00,4.93,4.96,4.92,4.96,56900.0,4.0239,4.0484,4.0158,4.0484,56900.0
2006-09-12 15:30:00,4.96,4.97,4.95,4.96,31200.0,4.0484,4.0566,4.0403,4.0484,31200.0
2006-09-12 15:35:00,4.96,4.97,4.96,4.96,17200.0,4.0484,4.0566,4.0484,4.0484,17200.0
2006-09-12 15:40:00,4.97,4.97,4.96,4.96,9000.0,4.0566,4.0566,4.0484,4.0484,9000.0
2006-09-12 15:45:00,4.96,4.97,4.96,4.96,16600.0,4.0484,4.0566,4.0484,4.0484,16600.0
2006-09-12 15:50:00,4.96,4.97,4.96,4.96,10500.0,4.0484,4.0566,4.0484,4.0484,10500.0
2006-09-12 15:55:00,4.96,4.98,4.96,4.98,164700.0,4.0484,4.0647,4.0484,4.0647,164700.0
2006-09-13 09:30:00,4.97,4.98,4.9,4.9,22300.0,4.0566,4.0647,3.9994,3.9994,22300.0
2006-09-13 09:35:00,4.89,4.97,4.89,4.94,15300.0,3.9913,4.0566,3.9913,4.0321,15300.0
2006-09-13 09:40:00,4.94,5.01,4.94,5.0,28300.0,4.0321,4.0892,4.0321,4.0811,28300.0
2006-09-13 09:45:00,5.0,5.04,5.0,5.03,43600.0,4.0811,4.1137,4.0811,4.1056,43600.0
2006-09-13 09:50:00,5.04,5.05,5.0,5.0,26600.0,4.1137,4.1219,4.0811,4.0811,26600.0
2006-09-13 09:55:00,5.0,5.03,4.99,5.02,42300.0,4.0811,4.1056,4.0729,4.0974,42300.0
2006-09-13 10:00:00,5.01,5.01,4.98,4.99,18700.0,4.0892,4.0892,4.0647,4.0729,18700.0
2006-09-13 10:05:00,4.98,4.99,4.98,4.99,5800.0,4.0647,4.0729,4.0647,4.0729,5800.0
2006-09-13 10:10:00,4.98,4.99,4.96,4.97,23700.0,4.0647,4.0729,4.0484,4.0566,23700.0
2006-09-13 10:15:00,4.97,4.97,4.96,4.96,8400.0,4.0566,4.0566,4.0484,4.0484,8400.0
2006-09-13 10:20:00,4.96,4.96,4.95,4.95,9800.0,4.0484,4.0484,4.0403,4.0403,9800.0
2006-09-13 10:25:00,4.95,4.97,4.95,4.96,16000.0,4.0403,4.0566,4.0403,4.0484,16000.0
2006-09-13 10:30:00,4.96,4.97,4.96,4.97,8800.0,4.0484,4.0566,4.0484,4.0566,8800.0
2006-09-13 10:35:00,4.97,4.98,4.95,4.95,17200.0,4.0566,4.0647,4.0403,4.0403,17200.0
2006-09-13 10:40:00,4.95,4.96,4.95,4.95,9500.0,4.0403,4.0484,4.0403,4.0403,9500.0
2006-09-13 10:45:00,4.95,4.96,4.95,4.95,4400.0,4.0403,4.0484,4.0403,4.0403,4400.0
2006-09-13 10:50:00,4.96,4.97,4.96,4.96,32100.0,4.0484,4.0566,4.0484,4.0484,32100.0
2006-09-13 10:55:00,4.97,4.97,4.96,4.96,4200.0,4.0566,4.0566,4.0484,4.0484,4200.0
2006-09-13 11:00:00,4.96,4.97,4.96,4.96,21800.0,4.0484,4.0566,4.0484,4.0484,21800.0
2006-09-13 11:05:00,4.97,4.97,4.95,4.97,79800.0,4.0566,4.0566,4.0403,4.0566,79800.0
2006-09-13 11:10:00,4.98,5.0,4.97,4.97,134000.0,4.0647,4.0811,4.0566,4.0566,134000.0
2006-09-13 11:15:00,4.97,4.97,4.95,4.95,33500.0,4.0566,4.0566,4.0403,4.0403,33500.0
2006-09-13 11:20:00,4.95,4.96,4.92,4.96,216300.0,4.0403,4.0484,4.0158,4.0484,216300.0
2006-09-13 11:25:00,4.96,4.97,4.96,4.97,13100.0,4.0484,4.0566,4.0484,4.0566,13100.0
2006-09-13 11:30:00,4.97,5.0,4.97,4.99,23500.0,4.0566,4.0811,4.0566,4.0729,23500.0
2006-09-13 11:35:00,4.99,5.0,4.98,4.99,25100.0,4.0729,4.0811,4.0647,4.0729,25100.0
2006-09-13 11:40:00,4.99,4.99,4.98,4.99,25800.0,4.0729,4.0729,4.0647,4.0729,25800.0
2006-09-13 11:45:00,4.99,4.99,4.98,4.99,4600.0,4.0729,4.0729,4.0647,4.0729,4600.0
2006-09-13 11:50:00,4.99,5.0,4.98,5.0,61000.0,4.0729,4.0811,4.0647,4.0811,61000.0
2006-09-13 11:55:00,5.0,5.03,5.0,5.03,76200.0,4.0811,4.1056,4.0811,4.1056,76200.0
2006-09-13 12:00:00,5.03,5.04,5.03,5.04,26100.0,4.1056,4.1137,4.1056,4.1137,26100.0
2006-09-13 12:05:00,5.04,5.07,5.04,5.07,110400.0,4.1137,4.1382,4.1137,4.1382,110400.0
2006-09-13 12:10:00,5.07,5.08,5.06,5.08,78000.0,4.1382,4.1464,4.13,4.1464,78000.0
2006-09-13 12:15:00,5.08,5.08,5.07,5.08,12500.0,4.1464,4.1464,4.1382,4.1464,12500.0
2006-09-13 12:20:00,5.08,5.08,5.07,5.07,16700.0,4.1464,4.1464,4.1382,4.1382,16700.0
2006-09-13 12:25:00,5.07,5.08,5.05,5.06,42400.0,4.1382,4.1464,4.1219,4.13,42400.0
2006-09-13 12:30:00,5.06,5.07,5.06,5.07,19400.0,4.13,4.1382,4.13,4.1382,19400.0
2006-09-13 12:35:00,5.06,5.07,5.06,5.07,27500.0,4.13,4.1382,4.13,4.1382,27500.0
2006-09-13 12:40:00,5.06,5.06,5.05,5.06,30700.0,4.13,4.13,4.1219,4.13,30700.0
2006-09-13 12:45:00,5.06,5.06,5.05,5.05,18500.0,4.13,4.13,4.1219,4.1219,18500.0
2006-09-13 12:50:00,5.06,5.06,5.03,5.03,51200.0,4.13,4.13,4.1056,4.1056,51200.0
2006-09-13 12:55:00,5.04,5.04,5.03,5.03,4100.0,4.1137,4.1137,4.1056,4.1056,4100.0
2006-09-13 13:00:00,5.04,5.04,5.04,5.04,6800.0,4.1137,4.1137,4.1137,4.1137,6800.0
2006-09-13 13:05:00,5.04,5.04,5.03,5.04,14300.0,4.1137,4.1137,4.1056,4.1137,14300.0
2006-09-13 13:10:00,5.04,5.05,5.04,5.04,8100.0,4.1137,4.1219,4.1137,4.1137,8100.0
2006-09-13 13:15:00,5.04,5.05,5.04,5.05,20600.0,4.1137,4.1219,4.1137,4.1219,20600.0
2006-09-13 13:20:00,5.04,5.04,5.03,5.03,11500.0,4.1137,4.1137,4.1056,4.1056,11500.0
2006-09-13 13:25:00,5.02,5.02,4.99,4.99,25900.0,4.0974,4.0974,4.0729,4.0729,25900.0
2006-09-13 13:30:00,5.0,5.0,4.96,4.99,89000.0,4.0811,4.0811,4.0484,4.0729,89000.0
2006-09-13 13:35:00,4.98,5.0,4.98,5.0,30500.0,4.0647,4.0811,4.0647,4.0811,30500.0
2006-09-13 13:40:00,5.0,5.01,4.99,5.01,23400.0,4.0811,4.0892,4.0729,4.0892,23400.0
2006-09-13 13:45:00,5.01,5.01,5.0,5.01,21500.0,4.0892,4.0892,4.0811,4.0892,21500.0
2006-09-13 13:50:00,5.01,5.02,5.01,5.01,20300.0,4.0892,4.0974,4.0892,4.0892,20300.0
2006-09-13 13:55:00,5.01,5.02,5.01,5.01,7600.0,4.0892,4.0974,4.0892,4.0892,7600.0
2006-09-13 14:00:00,5.02,5.02,5.01,5.01,10800.0,4.0974,4.0974,4.0892,4.0892,10800.0
2006-09-13 14:05:00,5.02,5.02,5.01,5.02,67000.0,4.0974,4.0974,4.0892,4.0974,67000.0
2006-09-13 14:10:00,5.02,5.02,4.97,4.98,130700.0,4.0974,4.0974,4.0566,4.0647,130700.0
2006-09-13 14:15:00,4.99,4.99,4.97,4.97,144900.0,4.0729,4.0729,4.0566,4.0566,144900.0
2006-09-13 14:20:00,4.97,4.98,4.97,4.97,58000.0,4.0566,4.0647,4.0566,4.0566,58000.0
2006-09-13 14:25:00,4.97,4.98,4.96,4.97,66600.0,4.0566,4.0647,4.0484,4.0566,66600.0
2006-09-13 14:30:00,4.97,5.0,4.97,5.0,71700.0,4.0566,4.0811,4.0566,4.0811,71700.0
2006-09-13 14:35:00,4.99,5.0,4.99,4.99,19200.0,4.0729,4.0811,4.0729,4.0729,19200.0
2006-09-13 14:40:00,4.99,5.0,4.98,4.98,25000.0,4.0729,4.0811,4.0647,4.0647,25000.0
2006-09-13 14:45:00,4.99,4.99,4.98,4.98,27400.0,4.0729,4.0729,4.0647,4.0647,27400.0
2006-09-13 14:50:00,4.98,4.99,4.98,4.99,2800.0,4.0647,4.0729,4.0647,4.0729,2800.0
2006-09-13 14:55:00,4.98,4.98,4.98,4.98,49100.0,4.0647,4.0647,4.0647,4.0647,49100.0
2006-09-13 15:00:00,4.98,4.98,4.97,4.97,23300.0,4.0647,4.0647,4.0566,4.0566,23300.0
2006-09-13 15:05:00,4.97,4.97,4.94,4.95,102800.0,4.0566,4.0566,4.0321,4.0403,102800.0
2006-09-13 15:10:00,4.94,4.95,4.87,4.88,166000.0,4.0321,4.0403,3.975,3.9831,166000.0
2006-09-13 15:15:00,4.88,4.93,4.87,4.93,150600.0,3.9831,4.0239,3.975,4.0239,150600.0
2006-09-13 15:20:00,4.92,4.93,4.91,4.91,60900.0,4.0158,4.0239,4.0076,4.0076,60900.0
2006-09-13 15:25:00,4.91,4.92,4.9,4.91,57700.0,4.0076,4.0158,3.9994,4.0076,57700.0
2006-09-13 15:30:00,4.91,4.91,4.9,4.9,73600.0,4.0076,4.0076,3.9994,3.9994,73600.0
2006-09-13 15:35:00,4.9,4.91,4.89,4.89,64100.0,3.9994,4.0076,3.9913,3.9913,64100.0
2006-09-13 15:40:00,4.89,4.9,4.87,4.88,36100.0,3.9913,3.9994,3.975,3.9831,36100.0
2006-09-13 15:45:00,4.88,4.89,4.87,4.87,139700.0,3.9831,3.9913,3.975,3.975,139700.0
2006-09-13 15:50:00,4.87,4.87,4.87,4.87,51800.0,3.975,3.975,3.975,3.975,51800.0
2006-09-13 15:55:00,4.87,4.88,4.86,4.87,113900.0,3.975,3.9831,3.9668,3.975,113900.0
2006-09-14 09:30:00,4.85,4.89,4.85,4.89,24200.0,3.9586,3.9913,3.9586,3.9913,24200.0
2006-09-14 09:35:00,4.9,4.9,4.83,4.83,13100.0,3.9994,3.9994,3.9423,3.9423,13100.0
2006-09-14 09:40:00,4.84,4.87,4.83,4.84,34400.0,3.9505,3.975,3.9423,3.9505,34400.0
2006-09-14 09:45:00,4.85,4.87,4.85,4.85,11500.0,3.9586,3.975,3.9586,3.9586,11500.0
2006-09-14 09:50:00,4.85,4.89,4.85,4.85,26300.0,3.9586,3.9913,3.9586,3.9586,26300.0
2006-09-14 09:55:00,4.86,4.92,4.85,4.9,63300.0,3.9668,4.0158,3.9586,3.9994,63300.0
2006-09-14 10:00:00,4.9,4.91,4.86,4.89,46200.0,3.9994,4.0076,3.9668,3.9913,46200.0
2006-09-14 10:05:00,4.88,4.88,4.87,4.87,6000.0,3.9831,3.9831,3.975,3.975,6000.0
2006-09-14 10:10:00,4.88,4.88,4.87,4.87,9300.0,3.9831,3.9831,3.975,3.975,9300.0
2006-09-14 10:15:00,4.87,4.9,4.86,4.88,60300.0,3.975,3.9994,3.9668,3.9831,60300.0
2006-09-14 10:20:00,4.88,4.91,4.88,4.9,41100.0,3.9831,4.0076,3.9831,3.9994,41100.0
2006-09-14 10:25:00,4.91,4.91,4.9,4.9,12100.0,4.0076,4.0076,3.9994,3.9994,12100.0
2006-09-14 10:30:00,4.9,4.9,4.89,4.9,19300.0,3.9994,3.9994,3.9913,3.9994,19300.0
2006-09-14 10:35:00,4.89,4.89,4.88,4.89,19300.0,3.9913,3.9913,3.9831,3.9913,19300.0
2006-09-14 10:40:00,4.88,4.88,4.85,4.85,27900.0,3.9831,3.9831,3.9586,3.9586,27900.0
2006-09-14 10:45:00,4.86,4.86,4.85,4.85,10300.0,3.9668,3.9668,3.9586,3.9586,10300.0
2006-09-14 10:50:00,4.86,4.87,4.84,4.86,47100.0,3.9668,3.975,3.9505,3.9668,47100.0
2006-09-14 10:55:00,4.86,4.86,4.86,4.86,12300.0,3.9668,3.9668,3.9668,3.9668,12300.0
2006-09-14 11:00:00,4.86,4.89,4.85,4.85,116500.0,3.9668,3.9913,3.9586,3.9586,116500.0
2006-09-14 11:05:00,4.85,4.86,4.85,4.86,2800.0,3.9586,3.9668,3.9586,3.9668,2800.0
2006-09-14 11:10:00,4.86,4.92,4.85,4.92,97100.0,3.9668,4.0158,3.9586,4.0158,97100.0
2006-09-14 11:15:00,4.92,5.06,4.91,5.05,424300.0,4.0158,4.13,4.0076,4.1219,424300.0
2006-09-14 11:20:00,5.05,5.13,5.05,5.11,503700.0,4.1219,4.1872,4.1219,4.1709,503700.0
2006-09-14 11:25:00,5.11,5.24,5.11,5.16,399800.0,4.1709,4.277,4.1709,4.2117,399800.0
2006-09-14 11:30:00,5.17,5.19,5.11,5.14,245700.0,4.2198,4.2361,4.1709,4.1953,245700.0
2006-09-14 11:35:00,5.14,5.17,5.12,5.17,234600.0,4.1953,4.2198,4.179,4.2198,234600.0
2006-09-14 11:40:00,5.16,5.22,5.16,5.21,219500.0,4.2117,4.2606,4.2117,4.2525,219500.0
2006-09-14 11:45:00,5.2,5.26,5.2,5.25,331700.0,4.2443,4.2933,4.2443,4.2851,331700.0
2006-09-14 11:50:00,5.25,5.32,5.23,5.27,282900.0,4.2851,4.3423,4.2688,4.3014,282900.0
2006-09-14 11:55:00,5.27,5.28,5.24,5.28,147200.0,4.3014,4.3096,4.277,4.3096,147200.0
2006-09-14 12:00:00,5.27,5.27,5.22,5.22,157600.0,4.3014,4.3014,4.2606,4.2606,157600.0
2006-09-14 12:05:00,5.22,5.23,5.16,5.22,189600.0,4.2606,4.2688,4.2117,4.2606,189600.0
2006-09-14 12:10:00,5.22,5.25,5.19,5.24,104700.0,4.2606,4.2851,4.2361,4.277,104700.0
2006-09-14 12:15:00,5.24,5.24,5.19,5.2,72500.0,4.277,4.277,4.2361,4.2443,72500.0
2006-09-14 12:20:00,5.19,5.21,5.15,5.2,149700.0,4.2361,4.2525,4.2035,4.2443,149700.0
2006-09-14 12:25:00,5.21,5.25,5.21,5.23,38800.0,4.2525,4.2851,4.2525,4.2688,38800.0
2006-09-14 12:30:00,5.23,5.25,5.22,5.25,86200.0,4.2688,4.2851,4.2606,4.2851,86200.0
2006-09-14 12:35:00,5.25,5.3,5.25,5.25,128000.0,4.2851,4.3259,4.2851,4.2851,128000.0
2006-09-14 12:40:00,5.3,5.32,5.28,5.32,93700.0,4.3259,4.3423,4.3096,4.3423,93700.0
2006-09-14 12:45:00,5.33,5.34,5.31,5.32,116700.0,4.3504,4.3586,4.3341,4.3423,116700.0
2006-09-14 12:50:00,5.33,5.39,5.32,5.33,243400.0,4.3504,4.3994,4.3423,4.3504,243400.0
2006-09-14 12:55:00,5.33,5.34,5.29,5.32,137800.0,4.3504,4.3586,4.3178,4.3423,137800.0
2006-09-14 13:00:00,5.32,5.32,5.29,5.29,67200.0,4.3423,4.3423,4.3178,4.3178,67200.0
2006-09-14 13:05:00,5.28,5.29,5.27,5.29,71500.0,4.3096,4.3178,4.3014,4.3178,71500.0
2006-09-14 13:10:00,5.3,5.32,5.29,5.3,98300.0,4.3259,4.3423,4.3178,4.3259,98300.0
2006-09-14 13:15:00,5.3,5.3,5.27,5.3,153600.0,4.3259,4.3259,4.3014,4.3259,153600.0
2006-09-14 13:20:00,5.3,5.31,5.26,5.27,110700.0,4.3259,4.3341,4.2933,4.3014,110700.0
2006-09-14 13:25:00,5.26,5.29,5.25,5.26,92500.0,4.2933,4.3178,4.2851,4.2933,92500.0
2006-09-14 13:30:00,5.26,5.28,5.25,5.26,96000.0,4.2933,4.3096,4.2851,4.2933,96000.0
2006-09-14 13:35:00,5.26,5.27,5.26,5.27,82500.0,4.2933,4.3014,4.2933,4.3014,82500.0
2006-09-14 13:40:00,5.27,5.27,5.25,5.26,82100.0,4.3014,4.3014,4.2851,4.2933,82100.0
2006-09-14 13:45:00,5.26,5.27,5.26,5.26,31000.0,4.2933,4.3014,4.2933,4.2933,31000.0
2006-09-14 13:50:00,5.27,5.27,5.26,5.26,28900.0,4.3014,4.3014,4.2933,4.2933,28900.0
2006-09-14 13:55:00,5.27,5.27,5.26,5.27,43600.0,4.3014,4.3014,4.2933,4.3014,43600.0
2006-09-14 14:00:00,5.27,5.27,5.25,5.26,72400.0,4.3014,4.3014,4.2851,4.2933,72400.0
2006-09-14 14:05:00,5.26,5.26,5.23,5.25,109500.0,4.2933,4.2933,4.2688,4.2851,109500.0
2006-09-14 14:10:00,5.25,5.26,5.23,5.23,68100.0,4.2851,4.2933,4.2688,4.2688,68100.0
2006-09-14 14:15:00,5.23,5.24,5.22,5.23,31500.0,4.2688,4.277,4.2606,4.2688,31500.0
2006-09-14 14:20:00,5.23,5.25,5.23,5.25,27200.0,4.2688,4.2851,4.2688,4.2851,27200.0
2006-09-14 14:25:00,5.26,5.27,5.25,5.27,3400.0,4.2933,4.3014,4.2851,4.3014,3400.0
2006-09-14 14:30:00,5.27,5.28,5.26,5.26,61900.0,4.3014,4.3096,4.2933,4.2933,61900.0
2006-09-14 14:35:00,5.26,5.26,5.24,5.25,54700.0,4.2933,4.2933,4.277,4.2851,54700.0
2006-09-14 14:40:00,5.25,5.25,5.23,5.23,102900.0,4.2851,4.2851,4.2688,4.2688,102900.0
2006-09-14 14:45:00,5.22,5.28,5.22,5.27,152300.0,4.2606,4.3096,4.2606,4.3014,152300.0
2006-09-14 14:50:00,5.27,5.28,5.26,5.26,54500.0,4.3014,4.3096,4.2933,4.2933,54500.0
2006-09-14 14:55:00,5.26,5.27,5.25,5.26,29500.0,4.2933,4.3014,4.2851,4.2933,29500.0
2006-09-14 15:00:00,5.25,5.26,5.23,5.26,157600.0,4.2851,4.2933,4.2688,4.2933,157600.0
2006-09-14 15:05:00,5.25,5.25,5.22,5.24,62600.0,4.2851,4.2851,4.2606,4.277,62600.0
2006-09-14 15:10:00,5.23,5.23,5.23,5.23,2000.0,4.2688,4.2688,4.2688,4.2688,2000.0
2006-09-14 15:15:00,5.23,5.26,5.23,5.25,55400.0,4.2688,4.2933,4.2688,4.2851,55400.0
2006-09-14 15:20:00,5.25,5.25,5.24,5.25,15000.0,4.2851,4.2851,4.277,4.2851,15000.0
2006-09-14 15:25:00,5.24,5.25,5.24,5.24,11600.0,4.277,4.2851,4.277,4.277,11600.0
2006-09-14 15:30:00,5.25,5.27,5.24,5.25,163400.0,4.2851,4.3014,4.277,4.2851,163400.0
2006-09-14 15:35:00,5.25,5.28,5.25,5.25,153600.0,4.2851,4.3096,4.2851,4.2851,153600.0
2006-09-14 15:40:00,5.25,5.25,5.24,5.25,15600.0,4.2851,4.2851,4.277,4.2851,15600.0
2006-09-14 15:45:00,5.25,5.26,5.24,5.25,246300.0,4.2851,4.2933,4.277,4.2851,246300.0
2006-09-14 15:50:00,5.25,5.36,5.24,5.34,836100.0,4.2851,4.3749,4.277,4.3586,836100.0
2006-09-14 15:55:00,5.33,5.4,5.27,5.31,812800.0,4.3504,4.4076,4.3014,4.3341,812800.0
2006-09-15 09:30:00,5.48,5.49,5.4,5.48,1378700.0,4.4729,4.481,4.4076,4.4729,1378700.0
2006-09-15 09:35:00,5.47,5.47,5.4,5.46,309100.0,4.4647,4.4647,4.4076,4.4565,309100.0
2006-09-15 09:40:00,5.46,5.47,5.42,5.43,135100.0,4.4565,4.4647,4.4239,4.432,135100.0
2006-09-15 09:45:00,5.43,5.43,5.36,5.4,475100.0,4.432,4.432,4.3749,4.4076,475100.0
2006-09-15 09:50:00,5.41,5.42,5.35,5.4,454800.0,4.4157,4.4239,4.3667,4.4076,454800.0
2006-09-15 09:55:00,5.41,5.42,5.39,5.42,559300.0,4.4157,4.4239,4.3994,4.4239,559300.0
2006-09-15 10:00:00,5.41,5.41,5.37,5.39,460400.0,4.4157,4.4157,4.3831,4.3994,460400.0
2006-09-15 10:05:00,5.39,5.42,5.38,5.4,172200.0,4.3994,4.4239,4.3912,4.4076,172200.0
2006-09-15 10:10:00,5.4,5.42,5.39,5.41,417700.0,4.4076,4.4239,4.3994,4.4157,417700.0
2006-09-15 10:15:00,5.41,5.41,5.39,5.41,226700.0,4.4157,4.4157,4.3994,4.4157,226700.0
2006-09-15 10:20:00,5.4,5.41,5.39,5.41,251300.0,4.4076,4.4157,4.3994,4.4157,251300.0
2006-09-15 10:25:00,5.4,5.41,5.39,5.4,135200.0,4.4076,4.4157,4.3994,4.4076,135200.0
2006-09-15 10:30:00,5.4,5.41,5.39,5.39,130700.0,4.4076,4.4157,4.3994,4.3994,130700.0
2006-09-15 10:35:00,5.4,5.41,5.39,5.4,49800.0,4.4076,4.4157,4.3994,4.4076,49800.0
2006-09-15 10:40:00,5.4,5.4,5.39,5.4,25200.0,4.4076,4.4076,4.3994,4.4076,25200.0
2006-09-15 10:45:00,5.39,5.4,5.39,5.4,12400.0,4.3994,4.4076,4.3994,4.4076,12400.0
2006-09-15 10:50:00,5.39,5.4,5.39,5.39,56600.0,4.3994,4.4076,4.3994,4.3994,56600.0
2006-09-15 10:55:00,5.4,5.4,5.37,5.37,132200.0,4.4076,4.4076,4.3831,4.3831,132200.0
2006-09-15 11:00:00,5.37,5.4,5.37,5.39,111500.0,4.3831,4.4076,4.3831,4.3994,111500.0
2006-09-15 11:05:00,5.39,5.4,5.39,5.39,36400.0,4.3994,4.4076,4.3994,4.3994,36400.0
2006-09-15 11:10:00,5.4,5.4,5.39,5.39,30300.0,4.4076,4.4076,4.3994,4.3994,30300.0
2006-09-15 11:15:00,5.4,5.4,5.37,5.37,278200.0,4.4076,4.4076,4.3831,4.3831,278200.0
2006-09-15 11:20:00,5.37,5.38,5.37,5.38,57400.0,4.3831,4.3912,4.3831,4.3912,57400.0
2006-09-15 11:25:00,5.38,5.38,5.37,5.37,46200.0,4.3912,4.3912,4.3831,4.3831,46200.0
2006-09-15 11:30:00,5.38,5.38,5.37,5.38,15600.0,4.3912,4.3912,4.3831,4.3912,15600.0
2006-09-15 11:35:00,5.38,5.4,5.37,5.4,108800.0,4.3912,4.4076,4.3831,4.4076,108800.0
2006-09-15 11:40:00,5.4,5.4,5.39,5.4,21600.0,4.4076,4.4076,4.3994,4.4076,21600.0
2006-09-15 11:45:00,5.39,5.4,5.39,5.4,20500.0,4.3994,4.4076,4.3994,4.4076,20500.0
2006-09-15 11:50:00,5.4,5.4,5.38,5.39,70300.0,4.4076,4.4076,4.3912,4.3994,70300.0
2006-09-15 11:55:00,5.39,5.39,5.38,5.39,19800.0,4.3994,4.3994,4.3912,4.3994,19800.0
2006-09-15 12:00:00,5.39,5.39,5.37,5.38,326800.0,4.3994,4.3994,4.3831,4.3912,326800.0
2006-09-15 12:05:00,5.37,5.38,5.37,5.37,88700.0,4.3831,4.3912,4.3831,4.3831,88700.0
2006-09-15 12:10:00,5.38,5.39,5.37,5.39,147800.0,4.3912,4.3994,4.3831,4.3994,147800.0
2006-09-15 12:15:00,5.38,5.39,5.38,5.39,7200.0,4.3912,4.3994,4.3912,4.3994,7200.0
2006-09-15 12:20:00,5.38,5.39,5.38,5.39,9600.0,4.3912,4.3994,4.3912,4.3994,9600.0
2006-09-15 12:25:00,5.38,5.41,5.38,5.4,154700.0,4.3912,4.4157,4.3912,4.4076,154700.0
2006-09-15 12:30:00,5.4,5.4,5.38,5.38,62300.0,4.4076,4.4076,4.3912,4.3912,62300.0
2006-09-15 12:35:00,5.38,5.38,5.37,5.37,234700.0,4.3912,4.3912,4.3831,4.3831,234700.0
2006-09-15 12:40:00,5.38,5.38,5.37,5.37,31200.0,4.3912,4.3912,4.3831,4.3831,31200.0
2006-09-15 12:45:00,5.38,5.38,5.37,5.38,33200.0,4.3912,4.3912,4.3831,4.3912,33200.0
2006-09-15 12:50:00,5.37,5.38,5.37,5.37,37900.0,4.3831,4.3912,4.3831,4.3831,37900.0
2006-09-15 12:55:00,5.38,5.38,5.37,5.37,19300.0,4.3912,4.3912,4.3831,4.3831,19300.0
2006-09-15 13:00:00,5.37,5.38,5.37,5.38,26700.0,4.3831,4.3912,4.3831,4.3912,26700.0
2006-09-15 13:05:00,5.38,5.38,5.37,5.38,4300.0,4.3912,4.3912,4.3831,4.3912,4300.0
2006-09-15 13:10:00,5.38,5.4,5.37,5.4,108000.0,4.3912,4.4076,4.3831,4.4076,108000.0
2006-09-15 13:15:00,5.39,5.41,5.38,5.41,282400.0,4.3994,4.4157,4.3912,4.4157,282400.0
2006-09-15 13:20:00,5.41,5.41,5.39,5.39,73700.0,4.4157,4.4157,4.3994,4.3994,73700.0
2006-09-15 13:25:00,5.39,5.4,5.39,5.39,32000.0,4.3994,4.4076,4.3994,4.3994,32000.0
2006-09-15 13:30:00,5.4,5.4,5.39,5.4,87500.0,4.4076,4.4076,4.3994,4.4076,87500.0
2006-09-15 13:35:00,5.39,5.4,5.39,5.4,6100.0,4.3994,4.4076,4.3994,4.4076,6100.0
2006-09-15 13:40:00,5.4,5.4,5.39,5.4,89500.0,4.4076,4.4076,4.3994,4.4076,89500.0
2006-09-15 13:45:00,5.4,5.41,5.39,5.4,148100.0,4.4076,4.4157,4.3994,4.4076,148100.0
2006-09-15 13:50:00,5.4,5.4,5.37,5.38,65600.0,4.4076,4.4076,4.3831,4.3912,65600.0
2006-09-15 13:55:00,5.39,5.39,5.38,5.38,4200.0,4.3994,4.3994,4.3912,4.3912,4200.0
2006-09-15 14:00:00,5.39,5.39,5.38,5.38,141200.0,4.3994,4.3994,4.3912,4.3912,141200.0
2006-09-15 14:05:00,5.38,5.39,5.38,5.39,43200.0,4.3912,4.3994,4.3912,4.3994,43200.0
2006-09-15 14:10:00,5.39,5.39,5.38,5.38,9800.0,4.3994,4.3994,4.3912,4.3912,9800.0
2006-09-15 14:15:00,5.39,5.39,5.38,5.39,87200.0,4.3994,4.3994,4.3912,4.3994,87200.0
2006-09-15 14:20:00,5.39,5.39,5.38,5.38,70600.0,4.3994,4.3994,4.3912,4.3912,70600.0
2006-09-15 14:25:00,5.39,5.39,5.38,5.39,65900.0,4.3994,4.3994,4.3912,4.3994,65900.0
2006-09-15 14:30:00,5.38,5.39,5.38,5.39,35100.0,4.3912,4.3994,4.3912,4.3994,35100.0
2006-09-15 14:35:00,5.39,5.39,5.38,5.38,29200.0,4.3994,4.3994,4.3912,4.3912,29200.0
2006-09-15 14:40:00,5.39,5.4,5.38,5.39,99300.0,4.3994,4.4076,4.3912,4.3994,99300.0
2006-09-15 14:45:00,5.4,5.4,5.39,5.39,4900.0,4.4076,4.4076,4.3994,4.3994,4900.0
2006-09-15 14:50:00,5.4,5.4,5.39,5.39,11000.0,4.4076,4.4076,4.3994,4.3994,11000.0
2006-09-15 14:55:00,5.4,5.4,5.38,5.39,171700.0,4.4076,4.4076,4.3912,4.3994,171700.0
2006-09-15 15:00:00,5.4,5.4,5.38,5.39,16400.0,4.4076,4.4076,4.3912,4.3994,16400.0
2006-09-15 15:05:00,5.39,5.39,5.38,5.39,12100.0,4.3994,4.3994,4.3912,4.3994,12100.0
2006-09-15 15:10:00,5.38,5.39,5.38,5.38,10200.0,4.3912,4.3994,4.3912,4.3912,10200.0
2006-09-15 15:15:00,5.38,5.39,5.38,5.38,9500.0,4.3912,4.3994,4.3912,4.3912,9500.0
2006-09-15 15:20:00,5.38,5.39,5.38,5.38,24700.0,4.3912,4.3994,4.3912,4.3912,24700.0
2006-09-15 15:25:00,5.38,5.39,5.38,5.39,24300.0,4.3912,4.3994,4.3912,4.3994,24300.0
2006-09-15 15:30:00,5.38,5.39,5.37,5.39,71900.0,4.3912,4.3994,4.3831,4.3994,71900.0
2006-09-15 15:35:00,5.38,5.39,5.38,5.38,34200.0,4.3912,4.3994,4.3912,4.3912,34200.0
2006-09-15 15:40:00,5.38,5.39,5.38,5.38,32200.0,4.3912,4.3994,4.3912,4.3912,32200.0
2006-09-15 15:45:00,5.38,5.39,5.38,5.39,20500.0,4.3912,4.3994,4.3912,4.3994,20500.0
2006-09-15 15:50:00,5.38,5.39,5.38,5.38,88800.0,4.3912,4.3994,4.3912,4.3912,88800.0
2006-09-15 15:55:00,5.38,5.39,5.37,5.37,155400.0,4.3912,4.3994,4.3831,4.3831,155400.0
2006-09-18 09:30:00,5.37,5.38,5.36,5.38,79400.0,4.3831,4.3912,4.3749,4.3912,79400.0
2006-09-18 09:35:00,5.36,5.39,5.36,5.37,189900.0,4.3749,4.3994,4.3749,4.3831,189900.0
2006-09-18 09:40:00,5.37,5.38,5.36,5.36,85800.0,4.3831,4.3912,4.3749,4.3749,85800.0
2006-09-18 09:45:00,5.36,5.39,5.3,5.32,543700.0,4.3749,4.3994,4.3259,4.3423,543700.0
2006-09-18 09:50:00,5.32,5.34,5.32,5.33,341200.0,4.3423,4.3586,4.3423,4.3504,341200.0
2006-09-18 09:55:00,5.33,5.34,5.32,5.33,150600.0,4.3504,4.3586,4.3423,4.3504,150600.0
2006-09-18 10:00:00,5.33,5.33,5.32,5.32,152600.0,4.3504,4.3504,4.3423,4.3423,152600.0
2006-09-18 10:05:00,5.32,5.33,5.32,5.33,206900.0,4.3423,4.3504,4.3423,4.3504,206900.0
2006-09-18 10:10:00,5.33,5.36,5.33,5.33,255000.0,4.3504,4.3749,4.3504,4.3504,255000.0
2006-09-18 10:15:00,5.33,5.34,5.33,5.34,71600.0,4.3504,4.3586,4.3504,4.3586,71600.0
2006-09-18 10:20:00,5.34,5.34,5.33,5.33,29100.0,4.3586,4.3586,4.3504,4.3504,29100.0
2006-09-18 10:25:00,5.33,5.33,5.32,5.32,160200.0,4.3504,4.3504,4.3423,4.3423,160200.0
2006-09-18 10:30:00,5.32,5.33,5.31,5.31,271800.0,4.3423,4.3504,4.3341,4.3341,271800.0
2006-09-18 10:35:00,5.31,5.32,5.31,5.32,333600.0,4.3341,4.3423,4.3341,4.3423,333600.0
2006-09-18 10:40:00,5.31,5.32,5.26,5.29,400500.0,4.3341,4.3423,4.2933,4.3178,400500.0
2006-09-18 10:45:00,5.3,5.33,5.29,5.3,236200.0,4.3259,4.3504,4.3178,4.3259,236200.0
2006-09-18 10:50:00,5.3,5.3,5.29,5.29,127500.0,4.3259,4.3259,4.3178,4.3178,127500.0
2006-09-18 10:55:00,5.29,5.31,5.29,5.3,177600.0,4.3178,4.3341,4.3178,4.3259,177600.0
2006-09-18 11:00:00,5.3,5.31,5.29,5.3,22700.0,4.3259,4.3341,4.3178,4.3259,22700.0
2006-09-18 11:05:00,5.3,5.3,5.29,5.29,35600.0,4.3259,4.3259,4.3178,4.3178,35600.0
2006-09-18 11:10:00,5.3,5.31,5.3,5.3,50500.0,4.3259,4.3341,4.3259,4.3259,50500.0
2006-09-18 11:15:00,5.3,5.3,5.29,5.29,6100.0,4.3259,4.3259,4.3178,4.3178,6100.0
2006-09-18 11:20:00,5.3,5.3,5.29,5.3,2200.0,4.3259,4.3259,4.3178,4.3259,2200.0
2006-09-18 11:25:00,5.3,5.31,5.29,5.3,80200.0,4.3259,4.3341,4.3178,4.3259,80200.0
2006-09-18 11:30:00,5.3,5.31,5.3,5.3,31500.0,4.3259,4.3341,4.3259,4.3259,31500.0
2006-09-18 11:35:00,5.31,5.31,5.3,5.31,4900.0,4.3341,4.3341,4.3259,4.3341,4900.0
2006-09-18 11:40:00,5.31,5.31,5.3,5.31,13800.0,4.3341,4.3341,4.3259,4.3341,13800.0
2006-09-18 11:45:00,5.31,5.35,5.31,5.35,132600.0,4.3341,4.3667,4.3341,4.3667,132600.0
2006-09-18 11:50:00,5.36,5.36,5.35,5.36,23500.0,4.3749,4.3749,4.3667,4.3749,23500.0
2006-09-18 11:55:00,5.36,5.4,5.36,5.38,64500.0,4.3749,4.4076,4.3749,4.3912,64500.0
2006-09-18 12:00:00,5.38,5.38,5.36,5.37,46300.0,4.3912,4.3912,4.3749,4.3831,46300.0
2006-09-18 12:05:00,5.37,5.37,5.35,5.36,23200.0,4.3831,4.3831,4.3667,4.3749,23200.0
2006-09-18 12:10:00,5.35,5.36,5.34,5.34,40400.0,4.3667,4.3749,4.3586,4.3586,40400.0
2006-09-18 12:15:00,5.34,5.34,5.31,5.32,69000.0,4.3586,4.3586,4.3341,4.3423,69000.0
2006-09-18 12:20:00,5.32,5.33,5.32,5.32,29100.0,4.3423,4.3504,4.3423,4.3423,29100.0
2006-09-18 12:25:00,5.33,5.33,5.32,5.33,9100.0,4.3504,4.3504,4.3423,4.3504,9100.0
2006-09-18 12:30:00,5.33,5.33,5.31,5.32,60600.0,4.3504,4.3504,4.3341,4.3423,60600.0
2006-09-18 12:35:00,5.32,5.32,5.3,5.31,41800.0,4.3423,4.3423,4.3259,4.3341,41800.0
2006-09-18 12:40:00,5.3,5.31,5.3,5.31,10600.0,4.3259,4.3341,4.3259,4.3341,10600.0
2006-09-18 12:45:00,5.31,5.31,5.3,5.31,30100.0,4.3341,4.3341,4.3259,4.3341,30100.0
2006-09-18 12:50:00,5.3,5.31,5.3,5.31,10400.0,4.3259,4.3341,4.3259,4.3341,10400.0
2006-09-18 12:55:00,5.3,5.33,5.3,5.33,46700.0,4.3259,4.3504,4.3259,4.3504,46700.0
2006-09-18 13:00:00,5.33,5.33,5.32,5.33,7400.0,4.3504,4.3504,4.3423,4.3504,7400.0
2006-09-18 13:05:00,5.33,5.33,5.32,5.33,6400.0,4.3504,4.3504,4.3423,4.3504,6400.0
2006-09-18 13:10:00,5.33,5.33,5.31,5.31,110600.0,4.3504,4.3504,4.3341,4.3341,110600.0
2006-09-18 13:15:00,5.32,5.32,5.31,5.32,2700.0,4.3423,4.3423,4.3341,4.3423,2700.0
2006-09-18 13:20:00,5.32,5.32,5.31,5.32,12000.0,4.3423,4.3423,4.3341,4.3423,12000.0
2006-09-18 13:25:00,5.32,5.32,5.3,5.31,143200.0,4.3423,4.3423,4.3259,4.3341,143200.0
2006-09-18 13:30:00,5.3,5.31,5.3,5.31,8500.0,4.3259,4.3341,4.3259,4.3341,8500.0
2006-09-18 13:35:00,5.31,5.31,5.3,5.31,2500.0,4.3341,4.3341,4.3259,4.3341,2500.0
2006-09-18 13:40:00,5.3,5.31,5.3,5.31,7600.0,4.3259,4.3341,4.3259,4.3341,7600.0
2006-09-18 13:45:00,5.3,5.31,5.3,5.3,20900.0,4.3259,4.3341,4.3259,4.3259,20900.0
2006-09-18 13:50:00,5.3,5.31,5.3,5.31,30600.0,4.3259,4.3341,4.3259,4.3341,30600.0
2006-09-18 13:55:00,5.31,5.31,5.3,5.31,17400.0,4.3341,4.3341,4.3259,4.3341,17400.0
2006-09-18 14:00:00,5.31,5.31,5.3,5.3,26700.0,4.3341,4.3341,4.3259,4.3259,26700.0
2006-09-18 14:05:00,5.3,5.3,5.29,5.29,46100.0,4.3259,4.3259,4.3178,4.3178,46100.0
2006-09-18 14:10:00,5.3,5.3,5.29,5.29,90700.0,4.3259,4.3259,4.3178,4.3178,90700.0
2006-09-18 14:15:00,5.29,5.31,5.29,5.29,41000.0,4.3178,4.3341,4.3178,4.3178,41000.0
2006-09-18 14:20:00,5.3,5.3,5.29,5.29,7500.0,4.3259,4.3259,4.3178,4.3178,7500.0
2006-09-18 14:25:00,5.3,5.31,5.29,5.31,58100.0,4.3259,4.3341,4.3178,4.3341,58100.0
2006-09-18 14:30:00,5.3,5.31,5.3,5.3,21900.0,4.3259,4.3341,4.3259,4.3259,21900.0
2006-09-18 14:35:00,5.3,5.3,5.29,5.29,45000.0,4.3259,4.3259,4.3178,4.3178,45000.0
2006-09-18 14:40:00,5.3,5.3,5.29,5.3,24100.0,4.3259,4.3259,4.3178,4.3259,24100.0
2006-09-18 14:45:00,5.29,5.3,5.29,5.29,169700.0,4.3178,4.3259,4.3178,4.3178,169700.0
2006-09-18 14:50:00,5.3,5.3,5.29,5.29,10000.0,4.3259,4.3259,4.3178,4.3178,10000.0
2006-09-18 14:55:00,5.3,5.3,5.29,5.29,56200.0,4.3259,4.3259,4.3178,4.3178,56200.0
2006-09-18 15:00:00,5.3,5.3,5.29,5.3,83700.0,4.3259,4.3259,4.3178,4.3259,83700.0
2006-09-18 15:05:00,5.3,5.31,5.3,5.3,34800.0,4.3259,4.3341,4.3259,4.3259,34800.0
2006-09-18 15:10:00,5.3,5.31,5.29,5.29,27900.0,4.3259,4.3341,4.3178,4.3178,27900.0
2006-09-18 15:15:00,5.29,5.3,5.29,5.3,6400.0,4.3178,4.3259,4.3178,4.3259,6400.0
2006-09-18 15:20:00,5.3,5.3,5.29,5.29,14800.0,4.3259,4.3259,4.3178,4.3178,14800.0
2006-09-18 15:25:00,5.3,5.31,5.29,5.31,217500.0,4.3259,4.3341,4.3178,4.3341,217500.0
2006-09-18 15:30:00,5.31,5.31,5.3,5.31,17400.0,4.3341,4.3341,4.3259,4.3341,17400.0
2006-09-18 15:35:00,5.3,5.31,5.3,5.3,121400.0,4.3259,4.3341,4.3259,4.3259,121400.0
2006-09-18 15:40:00,5.31,5.31,5.29,5.29,52700.0,4.3341,4.3341,4.3178,4.3178,52700.0
2006-09-18 15:45:00,5.29,5.3,5.29,5.29,298000.0,4.3178,4.3259,4.3178,4.3178,298000.0
2006-09-18 15:50:00,5.29,5.31,5.29,5.3,96900.0,4.3178,4.3341,4.3178,4.3259,96900.0
2006-09-18 15:55:00,5.31,5.32,5.29,5.32,97000.0,4.3341,4.3423,4.3178,4.3423,97000.0
2006-09-19 09:30:00,5.34,5.34,5.28,5.29,22500.0,4.3586,4.3586,4.3096,4.3178,22500.0
2006-09-19 09:35:00,5.29,5.31,5.29,5.3,52600.0,4.3178,4.3341,4.3178,4.3259,52600.0
2006-09-19 09:40:00,5.29,5.36,5.29,5.31,122300.0,4.3178,4.3749,4.3178,4.3341,122300.0
2006-09-19 09:45:00,5.31,5.35,5.31,5.33,39100.0,4.3341,4.3667,4.3341,4.3504,39100.0
2006-09-19 09:50:00,5.33,5.35,5.33,5.35,24700.0,4.3504,4.3667,4.3504,4.3667,24700.0
2006-09-19 09:55:00,5.34,5.35,5.32,5.32,25400.0,4.3586,4.3667,4.3423,4.3423,25400.0
2006-09-19 10:00:00,5.32,5.34,5.32,5.34,19800.0,4.3423,4.3586,4.3423,4.3586,19800.0
2006-09-19 10:05:00,5.35,5.35,5.33,5.33,56700.0,4.3667,4.3667,4.3504,4.3504,56700.0
2006-09-19 10:10:00,5.34,5.34,5.32,5.33,56300.0,4.3586,4.3586,4.3423,4.3504,56300.0
2006-09-19 10:15:00,5.33,5.33,5.31,5.31,32600.0,4.3504,4.3504,4.3341,4.3341,32600.0
2006-09-19 10:20:00,5.32,5.32,5.31,5.32,17400.0,4.3423,4.3423,4.3341,4.3423,17400.0
2006-09-19 10:25:00,5.32,5.32,5.3,5.31,32300.0,4.3423,4.3423,4.3259,4.3341,32300.0
2006-09-19 10:30:00,5.31,5.33,5.3,5.33,91900.0,4.3341,4.3504,4.3259,4.3504,91900.0
2006-09-19 10:35:00,5.33,5.35,5.32,5.35,93900.0,4.3504,4.3667,4.3423,4.3667,93900.0
2006-09-19 10:40:00,5.35,5.36,5.34,5.35,19200.0,4.3667,4.3749,4.3586,4.3667,19200.0
2006-09-19 10:45:00,5.35,5.35,5.34,5.35,34900.0,4.3667,4.3667,4.3586,4.3667,34900.0
2006-09-19 10:50:00,5.35,5.39,5.34,5.38,57700.0,4.3667,4.3994,4.3586,4.3912,57700.0
2006-09-19 10:55:00,5.39,5.41,5.38,5.4,100500.0,4.3994,4.4157,4.3912,4.4076,100500.0
2006-09-19 11:00:00,5.4,5.49,5.39,5.49,194200.0,4.4076,4.481,4.3994,4.481,194200.0
2006-09-19 11:05:00,5.5,5.5,5.46,5.46,120500.0,4.4892,4.4892,4.4565,4.4565,120500.0
2006-09-19 11:10:00,5.47,5.47,5.46,5.47,43400.0,4.4647,4.4647,4.4565,4.4647,43400.0
2006-09-19 11:15:00,5.46,5.48,5.46,5.47,112600.0,4.4565,4.4729,4.4565,4.4647,112600.0
2006-09-19 11:20:00,5.47,5.47,5.45,5.46,14900.0,4.4647,4.4647,4.4484,4.4565,14900.0
2006-09-19 11:25:00,5.45,5.45,5.39,5.39,84700.0,4.4484,4.4484,4.3994,4.3994,84700.0
2006-09-19 11:30:00,5.4,5.4,5.37,5.38,78400.0,4.4076,4.4076,4.3831,4.3912,78400.0
2006-09-19 11:35:00,5.37,5.38,5.33,5.33,64000.0,4.3831,4.3912,4.3504,4.3504,64000.0
2006-09-19 11:40:00,5.33,5.34,5.32,5.33,62900.0,4.3504,4.3586,4.3423,4.3504,62900.0
2006-09-19 11:45:00,5.32,5.33,5.29,5.3,89100.0,4.3423,4.3504,4.3178,4.3259,89100.0
2006-09-19 11:50:00,5.3,5.31,5.29,5.31,77300.0,4.3259,4.3341,4.3178,4.3341,77300.0
2006-09-19 11:55:00,5.31,5.32,5.3,5.31,136800.0,4.3341,4.3423,4.3259,4.3341,136800.0
2006-09-19 12:00:00,5.32,5.32,5.31,5.31,19100.0,4.3423,4.3423,4.3341,4.3341,19100.0
2006-09-19 12:05:00,5.31,5.35,5.31,5.32,126900.0,4.3341,4.3667,4.3341,4.3423,126900.0
2006-09-19 12:10:00,5.32,5.32,5.31,5.31,41700.0,4.3423,4.3423,4.3341,4.3341,41700.0
2006-09-19 12:15:00,5.31,5.31,5.31,5.31,23700.0,4.3341,4.3341,4.3341,4.3341,23700.0
2006-09-19 12:20:00,5.32,5.32,5.31,5.31,27500.0,4.3423,4.3423,4.3341,4.3341,27500.0
2006-09-19 12:25:00,5.31,5.33,5.31,5.32,162600.0,4.3341,4.3504,4.3341,4.3423,162600.0
2006-09-19 12:30:00,5.32,5.34,5.32,5.34,19300.0,4.3423,4.3586,4.3423,4.3586,19300.0
2006-09-19 12:35:00,5.34,5.35,5.33,5.33,59500.0,4.3586,4.3667,4.3504,4.3504,59500.0
2006-09-19 12:40:00,5.33,5.35,5.32,5.35,36900.0,4.3504,4.3667,4.3423,4.3667,36900.0
2006-09-19 12:45:00,5.34,5.37,5.34,5.35,73100.0,4.3586,4.3831,4.3586,4.3667,73100.0
2006-09-19 12:50:00,5.34,5.34,5.33,5.33,26100.0,4.3586,4.3586,4.3504,4.3504,26100.0
2006-09-19 12:55:00,5.33,5.33,5.32,5.32,20300.0,4.3504,4.3504,4.3423,4.3423,20300.0
2006-09-19 13:00:00,5.33,5.33,5.31,5.32,62100.0,4.3504,4.3504,4.3341,4.3423,62100.0
2006-09-19 13:05:00,5.32,5.33,5.31,5.32,19100.0,4.3423,4.3504,4.3341,4.3423,19100.0
2006-09-19 13:10:00,5.32,5.33,5.31,5.33,58900.0,4.3423,4.3504,4.3341,4.3504,58900.0
2006-09-19 13:15:00,5.32,5.33,5.32,5.32,4300.0,4.3423,4.3504,4.3423,4.3423,4300.0
2006-09-19 13:20:00,5.32,5.33,5.32,5.33,5000.0,4.3423,4.3504,4.3423,4.3504,5000.0
2006-09-19 13:25:00,5.33,5.33,5.32,5.33,7900.0,4.3504,4.3504,4.3423,4.3504,7900.0
2006-09-19 13:30:00,5.32,5.33,5.31,5.31,21900.0,4.3423,4.3504,4.3341,4.3341,21900.0
2006-09-19 13:35:00,5.32,5.33,5.31,5.32,174400.0,4.3423,4.3504,4.3341,4.3423,174400.0
2006-09-19 13:40:00,5.32,5.33,5.31,5.32,48100.0,4.3423,4.3504,4.3341,4.3423,48100.0
2006-09-19 13:45:00,5.33,5.33,5.32,5.33,36400.0,4.3504,4.3504,4.3423,4.3504,36400.0
2006-09-19 13:50:00,5.33,5.34,5.31,5.32,42600.0,4.3504,4.3586,4.3341,4.3423,42600.0
2006-09-19 13:55:00,5.33,5.33,5.31,5.31,47100.0,4.3504,4.3504,4.3341,4.3341,47100.0
2006-09-19 14:00:00,5.31,5.32,5.31,5.32,129000.0,4.3341,4.3423,4.3341,4.3423,129000.0
2006-09-19 14:05:00,5.32,5.33,5.31,5.32,45500.0,4.3423,4.3504,4.3341,4.3423,45500.0
2006-09-19 14:10:00,5.33,5.33,5.32,5.33,15800.0,4.3504,4.3504,4.3423,4.3504,15800.0
2006-09-19 14:15:00,5.32,5.33,5.32,5.33,5600.0,4.3423,4.3504,4.3423,4.3504,5600.0
2006-09-19 14:20:00,5.32,5.35,5.32,5.35,44800.0,4.3423,4.3667,4.3423,4.3667,44800.0
2006-09-19 14:25:00,5.35,5.35,5.34,5.34,9500.0,4.3667,4.3667,4.3586,4.3586,9500.0
2006-09-19 14:30:00,5.34,5.35,5.33,5.34,19300.0,4.3586,4.3667,4.3504,4.3586,19300.0
2006-09-19 14:35:00,5.34,5.34,5.33,5.33,10900.0,4.3586,4.3586,4.3504,4.3504,10900.0
2006-09-19 14:40:00,5.32,5.33,5.31,5.33,55300.0,4.3423,4.3504,4.3341,4.3504,55300.0
2006-09-19 14:45:00,5.32,5.33,5.32,5.33,8800.0,4.3423,4.3504,4.3423,4.3504,8800.0
2006-09-19 14:50:00,5.32,5.33,5.32,5.33,19600.0,4.3423,4.3504,4.3423,4.3504,19600.0
2006-09-19 14:55:00,5.32,5.33,5.32,5.32,31800.0,4.3423,4.3504,4.3423,4.3423,31800.0
2006-09-19 15:00:00,5.32,5.33,5.32,5.33,38500.0,4.3423,4.3504,4.3423,4.3504,38500.0
2006-09-19 15:05:00,5.33,5.33,5.32,5.32,28800.0,4.3504,4.3504,4.3423,4.3423,28800.0
2006-09-19 15:10:00,5.33,5.33,5.32,5.32,26700.0,4.3504,4.3504,4.3423,4.3423,26700.0
2006-09-19 15:15:00,5.33,5.34,5.32,5.34,46200.0,4.3504,4.3586,4.3423,4.3586,46200.0
2006-09-19 15:20:00,5.34,5.34,5.33,5.34,36100.0,4.3586,4.3586,4.3504,4.3586,36100.0
2006-09-19 15:25:00,5.34,5.34,5.33,5.34,9800.0,4.3586,4.3586,4.3504,4.3586,9800.0
2006-09-19 15:30:00,5.34,5.34,5.33,5.33,15500.0,4.3586,4.3586,4.3504,4.3504,15500.0
2006-09-19 15:35:00,5.34,5.34,5.32,5.34,47300.0,4.3586,4.3586,4.3423,4.3586,47300.0
2006-09-19 15:40:00,5.33,5.35,5.33,5.34,56800.0,4.3504,4.3667,4.3504,4.3586,56800.0
2006-09-19 15:45:00,5.34,5.35,5.34,5.35,23900.0,4.3586,4.3667,4.3586,4.3667,23900.0
2006-09-19 15:50:00,5.34,5.35,5.34,5.35,61700.0,4.3586,4.3667,4.3586,4.3667,61700.0
2006-09-19 15:55:00,5.35,5.35,5.34,5.35,74000.0,4.3667,4.3667,4.3586,4.3667,74000.0
2006-09-20 09:30:00,5.4,5.48,5.38,5.42,52200.0,4.4076,4.4729,4.3912,4.4239,52200.0
2006-09-20 09:35:00,5.44,5.44,5.36,5.4,25500.0,4.4402,4.4402,4.3749,4.4076,25500.0
2006-09-20 09:40:00,5.4,5.45,5.39,5.44,57000.0,4.4076,4.4484,4.3994,4.4402,57000.0
2006-09-20 09:45:00,5.44,5.49,5.44,5.49,168600.0,4.4402,4.481,4.4402,4.481,168600.0
2006-09-20 09:50:00,5.49,5.49,5.47,5.48,109900.0,4.481,4.481,4.4647,4.4729,109900.0
2006-09-20 09:55:00,5.48,5.5,5.48,5.49,75700.0,4.4729,4.4892,4.4729,4.481,75700.0
2006-09-20 10:00:00,5.49,5.52,5.48,5.49,112500.0,4.481,4.5055,4.4729,4.481,112500.0
2006-09-20 10:05:00,5.49,5.5,5.45,5.45,63200.0,4.481,4.4892,4.4484,4.4484,63200.0
2006-09-20 10:10:00,5.45,5.47,5.45,5.46,80100.0,4.4484,4.4647,4.4484,4.4565,80100.0
2006-09-20 10:15:00,5.46,5.47,5.46,5.46,14600.0,4.4565,4.4647,4.4565,4.4565,14600.0
2006-09-20 10:20:00,5.46,5.46,5.45,5.45,133200.0,4.4565,4.4565,4.4484,4.4484,133200.0
2006-09-20 10:25:00,5.45,5.47,5.45,5.47,65200.0,4.4484,4.4647,4.4484,4.4647,65200.0
2006-09-20 10:30:00,5.47,5.48,5.47,5.47,123900.0,4.4647,4.4729,4.4647,4.4647,123900.0
2006-09-20 10:35:00,5.48,5.49,5.47,5.49,15700.0,4.4729,4.481,4.4647,4.481,15700.0
2006-09-20 10:40:00,5.49,5.55,5.49,5.53,155400.0,4.481,4.53,4.481,4.5137,155400.0
2006-09-20 10:45:00,5.53,5.53,5.5,5.51,248100.0,4.5137,4.5137,4.4892,4.4973,248100.0
2006-09-20 10:50:00,5.51,5.52,5.5,5.51,36200.0,4.4973,4.5055,4.4892,4.4973,36200.0
2006-09-20 10:55:00,5.5,5.53,5.5,5.53,116400.0,4.4892,4.5137,4.4892,4.5137,116400.0
2006-09-20 11:00:00,5.52,5.53,5.52,5.52,32800.0,4.5055,4.5137,4.5055,4.5055,32800.0
2006-09-20 11:05:00,5.52,5.54,5.51,5.54,70000.0,4.5055,4.5218,4.4973,4.5218,70000.0
2006-09-20 11:10:00,5.54,5.55,5.52,5.55,89000.0,4.5218,4.53,4.5055,4.53,89000.0
2006-09-20 11:15:00,5.54,5.55,5.52,5.53,168300.0,4.5218,4.53,4.5055,4.5137,168300.0
2006-09-20 11:20:00,5.53,5.54,5.52,5.53,82100.0,4.5137,4.5218,4.5055,4.5137,82100.0
2006-09-20 11:25:00,5.53,5.54,5.53,5.54,20000.0,4.5137,4.5218,4.5137,4.5218,20000.0
2006-09-20 11:30:00,5.54,5.56,5.53,5.53,107200.0,4.5218,4.5381,4.5137,4.5137,107200.0
2006-09-20 11:35:00,5.53,5.54,5.53,5.54,120800.0,4.5137,4.5218,4.5137,4.5218,120800.0
2006-09-20 11:40:00,5.54,5.54,5.53,5.54,12300.0,4.5218,4.5218,4.5137,4.5218,12300.0
2006-09-20 11:45:00,5.54,5.54,5.53,5.54,16000.0,4.5218,4.5218,4.5137,4.5218,16000.0
2006-09-20 11:50:00,5.53,5.54,5.53,5.53,17000.0,4.5137,4.5218,4.5137,4.5137,17000.0
2006-09-20 11:55:00,5.54,5.54,5.53,5.53,24700.0,4.5218,4.5218,4.5137,4.5137,24700.0
2006-09-20 12:00:00,5.54,5.56,5.53,5.55,179600.0,4.5218,4.5381,4.5137,4.53,179600.0
2006-09-20 12:05:00,5.55,5.56,5.54,5.54,128900.0,4.53,4.5381,4.5218,4.5218,128900.0
2006-09-20 12:10:00,5.55,5.64,5.54,5.64,245400.0,4.53,4.6034,4.5218,4.6034,245400.0
2006-09-20 12:15:00,5.64,5.65,5.6,5.62,222400.0,4.6034,4.6116,4.5708,4.5871,222400.0
2006-09-20 12:20:00,5.62,5.63,5.61,5.61,32500.0,4.5871,4.5953,4.579,4.579,32500.0
2006-09-20 12:25:00,5.61,5.62,5.61,5.62,20500.0,4.579,4.5871,4.579,4.5871,20500.0
2006-09-20 12:30:00,5.61,5.65,5.61,5.64,55700.0,4.579,4.6116,4.579,4.6034,55700.0
2006-09-20 12:35:00,5.64,5.7,5.64,5.68,171100.0,4.6034,4.6524,4.6034,4.6361,171100.0
2006-09-20 12:40:00,5.69,5.69,5.68,5.68,9200.0,4.6443,4.6443,4.6361,4.6361,9200.0
2006-09-20 12:45:00,5.68,5.7,5.67,5.69,124100.0,4.6361,4.6524,4.6279,4.6443,124100.0
2006-09-20 12:50:00,5.69,5.74,5.69,5.71,308500.0,4.6443,4.6851,4.6443,4.6606,308500.0
2006-09-20 12:55:00,5.72,5.77,5.71,5.74,187300.0,4.6687,4.7096,4.6606,4.6851,187300.0
2006-09-20 13:00:00,5.74,5.75,5.73,5.73,74800.0,4.6851,4.6932,4.6769,4.6769,74800.0
2006-09-20 13:05:00,5.73,5.74,5.73,5.73,30800.0,4.6769,4.6851,4.6769,4.6769,30800.0
2006-09-20 13:10:00,5.73,5.74,5.73,5.73,21300.0,4.6769,4.6851,4.6769,4.6769,21300.0
2006-09-20 13:15:00,5.73,5.74,5.72,5.74,103000.0,4.6769,4.6851,4.6687,4.6851,103000.0
2006-09-20 13:20:00,5.73,5.74,5.72,5.73,84000.0,4.6769,4.6851,4.6687,4.6769,84000.0
2006-09-20 13:25:00,5.73,5.73,5.72,5.73,119100.0,4.6769,4.6769,4.6687,4.6769,119100.0
2006-09-20 13:30:00,5.72,5.73,5.72,5.73,24800.0,4.6687,4.6769,4.6687,4.6769,24800.0
2006-09-20 13:35:00,5.73,5.77,5.72,5.77,146800.0,4.6769,4.7096,4.6687,4.7096,146800.0
2006-09-20 13:40:00,5.77,5.8,5.75,5.77,93000.0,4.7096,4.734,4.6932,4.7096,93000.0
2006-09-20 13:45:00,5.77,5.79,5.73,5.75,430100.0,4.7096,4.7259,4.6769,4.6932,430100.0
2006-09-20 13:50:00,5.75,5.75,5.74,5.75,4900.0,4.6932,4.6932,4.6851,4.6932,4900.0
2006-09-20 13:55:00,5.75,5.78,5.75,5.77,41600.0,4.6932,4.7177,4.6932,4.7096,41600.0
2006-09-20 14:00:00,5.78,5.8,5.77,5.79,56200.0,4.7177,4.734,4.7096,4.7259,56200.0
2006-09-20 14:05:00,5.79,5.79,5.77,5.77,50800.0,4.7259,4.7259,4.7096,4.7096,50800.0
2006-09-20 14:10:00,5.76,5.77,5.74,5.74,84900.0,4.7014,4.7096,4.6851,4.6851,84900.0
2006-09-20 14:15:00,5.75,5.79,5.74,5.76,172500.0,4.6932,4.7259,4.6851,4.7014,172500.0
2006-09-20 14:20:00,5.77,5.77,5.72,5.73,212300.0,4.7096,4.7096,4.6687,4.6769,212300.0
2006-09-20 14:25:00,5.73,5.78,5.73,5.75,106600.0,4.6769,4.7177,4.6769,4.6932,106600.0
2006-09-20 14:30:00,5.75,5.75,5.7,5.71,244200.0,4.6932,4.6932,4.6524,4.6606,244200.0
2006-09-20 14:35:00,5.71,5.71,5.65,5.65,235300.0,4.6606,4.6606,4.6116,4.6116,235300.0
2006-09-20 14:40:00,5.65,5.66,5.64,5.66,97700.0,4.6116,4.6198,4.6034,4.6198,97700.0
2006-09-20 14:45:00,5.66,5.69,5.66,5.68,49400.0,4.6198,4.6443,4.6198,4.6361,49400.0
2006-09-20 14:50:00,5.68,5.68,5.65,5.66,63700.0,4.6361,4.6361,4.6116,4.6198,63700.0
2006-09-20 14:55:00,5.66,5.7,5.66,5.7,40600.0,4.6198,4.6524,4.6198,4.6524,40600.0
2006-09-20 15:00:00,5.69,5.79,5.69,5.78,163700.0,4.6443,4.7259,4.6443,4.7177,163700.0
2006-09-20 15:05:00,5.77,5.78,5.75,5.76,53300.0,4.7096,4.7177,4.6932,4.7014,53300.0
2006-09-20 15:10:00,5.76,5.77,5.75,5.76,60700.0,4.7014,4.7096,4.6932,4.7014,60700.0
2006-09-20 15:15:00,5.76,5.76,5.75,5.76,27300.0,4.7014,4.7014,4.6932,4.7014,27300.0
2006-09-20 15:20:00,5.75,5.76,5.75,5.75,44200.0,4.6932,4.7014,4.6932,4.6932,44200.0
2006-09-20 15:25:00,5.75,5.75,5.73,5.74,73000.0,4.6932,4.6932,4.6769,4.6851,73000.0
2006-09-20 15:30:00,5.75,5.78,5.74,5.76,116800.0,4.6932,4.7177,4.6851,4.7014,116800.0
2006-09-20 15:35:00,5.76,5.76,5.75,5.75,29700.0,4.7014,4.7014,4.6932,4.6932,29700.0
2006-09-20 15:40:00,5.75,5.76,5.74,5.74,77900.0,4.6932,4.7014,4.6851,4.6851,77900.0
2006-09-20 15:45:00,5.74,5.75,5.73,5.74,82800.0,4.6851,4.6932,4.6769,4.6851,82800.0
2006-09-20 15:50:00,5.74,5.75,5.74,5.74,46100.0,4.6851,4.6932,4.6851,4.6851,46100.0
2006-09-20 15:55:00,5.74,5.75,5.72,5.74,86700.0,4.6851,4.6932,4.6687,4.6851,86700.0
2006-09-21 09:30:00,5.6,5.6,5.53,5.53,236200.0,4.5708,4.5708,4.5137,4.5137,236200.0
2006-09-21 09:35:00,5.54,5.54,5.46,5.5,189500.0,4.5218,4.5218,4.4565,4.4892,189500.0
2006-09-21 09:40:00,5.51,5.54,5.5,5.51,159100.0,4.4973,4.5218,4.4892,4.4973,159100.0
2006-09-21 09:45:00,5.51,5.53,5.48,5.48,110100.0,4.4973,4.5137,4.4729,4.4729,110100.0
2006-09-21 09:50:00,5.48,5.48,5.42,5.44,147000.0,4.4729,4.4729,4.4239,4.4402,147000.0
2006-09-21 09:55:00,5.44,5.47,5.43,5.43,100300.0,4.4402,4.4647,4.432,4.432,100300.0
2006-09-21 10:00:00,5.43,5.45,5.39,5.41,123400.0,4.432,4.4484,4.3994,4.4157,123400.0
2006-09-21 10:05:00,5.41,5.42,5.41,5.42,47300.0,4.4157,4.4239,4.4157,4.4239,47300.0
2006-09-21 10:10:00,5.42,5.47,5.4,5.46,93100.0,4.4239,4.4647,4.4076,4.4565,93100.0
2006-09-21 10:15:00,5.47,5.47,5.43,5.44,97600.0,4.4647,4.4647,4.432,4.4402,97600.0
2006-09-21 10:20:00,5.43,5.44,5.42,5.44,69600.0,4.432,4.4402,4.4239,4.4402,69600.0
2006-09-21 10:25:00,5.43,5.48,5.43,5.48,92100.0,4.432,4.4729,4.432,4.4729,92100.0
2006-09-21 10:30:00,5.47,5.49,5.46,5.47,81700.0,4.4647,4.481,4.4565,4.4647,81700.0
2006-09-21 10:35:00,5.47,5.48,5.47,5.48,57700.0,4.4647,4.4729,4.4647,4.4729,57700.0
2006-09-21 10:40:00,5.48,5.48,5.47,5.47,9700.0,4.4729,4.4729,4.4647,4.4647,9700.0
2006-09-21 10:45:00,5.48,5.5,5.48,5.49,72800.0,4.4729,4.4892,4.4729,4.481,72800.0
2006-09-21 10:50:00,5.5,5.5,5.49,5.49,14200.0,4.4892,4.4892,4.481,4.481,14200.0
2006-09-21 10:55:00,5.49,5.5,5.49,5.49,18300.0,4.481,4.4892,4.481,4.481,18300.0
2006-09-21 11:00:00,5.49,5.5,5.48,5.49,38000.0,4.481,4.4892,4.4729,4.481,38000.0
2006-09-21 11:05:00,5.49,5.5,5.49,5.5,75800.0,4.481,4.4892,4.481,4.4892,75800.0
2006-09-21 11:10:00,5.49,5.5,5.49,5.5,6700.0,4.481,4.4892,4.481,4.4892,6700.0
2006-09-21 11:15:00,5.5,5.51,5.49,5.51,66500.0,4.4892,4.4973,4.481,4.4973,66500.0
2006-09-21 11:20:00,5.51,5.52,5.49,5.49,112600.0,4.4973,4.5055,4.481,4.481,112600.0
2006-09-21 11:25:00,5.5,5.5,5.49,5.49,30000.0,4.4892,4.4892,4.481,4.481,30000.0
2006-09-21 11:30:00,5.49,5.49,5.47,5.48,72800.0,4.481,4.481,4.4647,4.4729,72800.0
2006-09-21 11:35:00,5.48,5.5,5.46,5.47,114300.0,4.4729,4.4892,4.4565,4.4647,114300.0
2006-09-21 11:40:00,5.47,5.47,5.46,5.46,18300.0,4.4647,4.4647,4.4565,4.4565,18300.0
2006-09-21 11:45:00,5.47,5.47,5.45,5.47,60700.0,4.4647,4.4647,4.4484,4.4647,60700.0
2006-09-21 11:50:00,5.47,5.48,5.46,5.47,37100.0,4.4647,4.4729,4.4565,4.4647,37100.0
2006-09-21 11:55:00,5.47,5.48,5.47,5.47,10100.0,4.4647,4.4729,4.4647,4.4647,10100.0
2006-09-21 12:00:00,5.48,5.48,5.45,5.46,57300.0,4.4729,4.4729,4.4484,4.4565,57300.0
2006-09-21 12:05:00,5.46,5.47,5.45,5.46,10600.0,4.4565,4.4647,4.4484,4.4565,10600.0
2006-09-21 12:10:00,5.46,5.47,5.46,5.47,6100.0,4.4565,4.4647,4.4565,4.4647,6100.0
2006-09-21 12:15:00,5.46,5.49,5.46,5.49,14600.0,4.4565,4.481,4.4565,4.481,14600.0
2006-09-21 12:20:00,5.48,5.49,5.48,5.49,24600.0,4.4729,4.481,4.4729,4.481,24600.0
2006-09-21 12:25:00,5.48,5.49,5.47,5.48,35200.0,4.4729,4.481,4.4647,4.4729,35200.0
2006-09-21 12:30:00,5.48,5.48,5.47,5.47,20000.0,4.4729,4.4729,4.4647,4.4647,20000.0
2006-09-21 12:35:00,5.47,5.48,5.47,5.48,3600.0,4.4647,4.4729,4.4647,4.4729,3600.0
2006-09-21 12:40:00,5.47,5.48,5.47,5.47,28900.0,4.4647,4.4729,4.4647,4.4647,28900.0
2006-09-21 12:45:00,5.47,5.47,5.44,5.44,15500.0,4.4647,4.4647,4.4402,4.4402,15500.0
2006-09-21 12:50:00,5.44,5.44,5.4,5.4,31300.0,4.4402,4.4402,4.4076,4.4076,31300.0
2006-09-21 12:55:00,5.4,5.43,5.4,5.42,82200.0,4.4076,4.432,4.4076,4.4239,82200.0
2006-09-21 13:00:00,5.43,5.44,5.42,5.43,85200.0,4.432,4.4402,4.4239,4.432,85200.0
2006-09-21 13:05:00,5.43,5.43,5.4,5.4,34500.0,4.432,4.432,4.4076,4.4076,34500.0
2006-09-21 13:10:00,5.4,5.41,5.4,5.41,12100.0,4.4076,4.4157,4.4076,4.4157,12100.0
2006-09-21 13:15:00,5.41,5.41,5.4,5.41,34000.0,4.4157,4.4157,4.4076,4.4157,34000.0
2006-09-21 13:20:00,5.41,5.41,5.4,5.41,30100.0,4.4157,4.4157,4.4076,4.4157,30100.0
2006-09-21 13:25:00,5.41,5.43,5.41,5.42,37900.0,4.4157,4.432,4.4157,4.4239,37900.0
2006-09-21 13:30:00,5.42,5.42,5.4,5.4,46700.0,4.4239,4.4239,4.4076,4.4076,46700.0
2006-09-21 13:35:00,5.41,5.41,5.4,5.41,10400.0,4.4157,4.4157,4.4076,4.4157,10400.0
2006-09-21 13:40:00,5.41,5.41,5.4,5.4,15600.0,4.4157,4.4157,4.4076,4.4076,15600.0
2006-09-21 13:45:00,5.41,5.41,5.4,5.41,4400.0,4.4157,4.4157,4.4076,4.4157,4400.0
2006-09-21 13:50:00,5.41,5.41,5.4,5.4,13700.0,4.4157,4.4157,4.4076,4.4076,13700.0
2006-09-21 13:55:00,5.4,5.41,5.4,5.41,18400.0,4.4076,4.4157,4.4076,4.4157,18400.0
2006-09-21 14:00:00,5.4,5.41,5.4,5.41,35400.0,4.4076,4.4157,4.4076,4.4157,35400.0
2006-09-21 14:05:00,5.4,5.41,5.4,5.4,5700.0,4.4076,4.4157,4.4076,4.4076,5700.0
2006-09-21 14:10:00,5.4,5.41,5.4,5.4,71200.0,4.4076,4.4157,4.4076,4.4076,71200.0
2006-09-21 14:15:00,5.4,5.41,5.4,5.41,28900.0,4.4076,4.4157,4.4076,4.4157,28900.0
2006-09-21 14:20:00,5.4,5.41,5.38,5.38,107600.0,4.4076,4.4157,4.3912,4.3912,107600.0
2006-09-21 14:25:00,5.38,5.39,5.38,5.38,7200.0,4.3912,4.3994,4.3912,4.3912,7200.0
2006-09-21 14:30:00,5.38,5.39,5.38,5.38,32300.0,4.3912,4.3994,4.3912,4.3912,32300.0
2006-09-21 14:35:00,5.39,5.39,5.37,5.38,31100.0,4.3994,4.3994,4.3831,4.3912,31100.0
2006-09-21 14:40:00,5.38,5.38,5.37,5.37,15600.0,4.3912,4.3912,4.3831,4.3831,15600.0
2006-09-21 14:45:00,5.38,5.4,5.37,5.39,58700.0,4.3912,4.4076,4.3831,4.3994,58700.0
2006-09-21 14:50:00,5.39,5.39,5.38,5.38,19400.0,4.3994,4.3994,4.3912,4.3912,19400.0
2006-09-21 14:55:00,5.38,5.39,5.37,5.37,45800.0,4.3912,4.3994,4.3831,4.3831,45800.0
2006-09-21 15:00:00,5.37,5.37,5.36,5.37,20900.0,4.3831,4.3831,4.3749,4.3831,20900.0
2006-09-21 15:05:00,5.37,5.37,5.36,5.36,54000.0,4.3831,4.3831,4.3749,4.3749,54000.0
2006-09-21 15:10:00,5.36,5.37,5.36,5.37,21800.0,4.3749,4.3831,4.3749,4.3831,21800.0
2006-09-21 15:15:00,5.36,5.36,5.34,5.35,80500.0,4.3749,4.3749,4.3586,4.3667,80500.0
2006-09-21 15:20:00,5.34,5.35,5.3,5.33,249800.0,4.3586,4.3667,4.3259,4.3504,249800.0
2006-09-21 15:25:00,5.32,5.34,5.32,5.34,52200.0,4.3423,4.3586,4.3423,4.3586,52200.0
2006-09-21 15:30:00,5.33,5.34,5.32,5.32,88600.0,4.3504,4.3586,4.3423,4.3423,88600.0
2006-09-21 15:35:00,5.33,5.33,5.32,5.32,37000.0,4.3504,4.3504,4.3423,4.3423,37000.0
2006-09-21 15:40:00,5.32,5.34,5.32,5.34,55200.0,4.3423,4.3586,4.3423,4.3586,55200.0
2006-09-21 15:45:00,5.34,5.34,5.33,5.33,37500.0,4.3586,4.3586,4.3504,4.3504,37500.0
2006-09-21 15:50:00,5.34,5.34,5.32,5.32,144800.0,4.3586,4.3586,4.3423,4.3423,144800.0
2006-09-21 15:55:00,5.33,5.33,5.32,5.33,105600.0,4.3504,4.3504,4.3423,4.3504,105600.0
2006-09-22 09:30:00,5.31,5.32,5.28,5.3,95400.0,4.3341,4.3423,4.3096,4.3259,95400.0
2006-09-22 09:35:00,5.3,5.31,5.28,5.28,32800.0,4.3259,4.3341,4.3096,4.3096,32800.0
2006-09-22 09:40:00,5.28,5.28,5.22,5.25,86700.0,4.3096,4.3096,4.2606,4.2851,86700.0
2006-09-22 09:45:00,5.24,5.3,5.24,5.29,66900.0,4.277,4.3259,4.277,4.3178,66900.0
2006-09-22 09:50:00,5.29,5.35,5.29,5.32,69300.0,4.3178,4.3667,4.3178,4.3423,69300.0
2006-09-22 09:55:00,5.32,5.32,5.27,5.3,67500.0,4.3423,4.3423,4.3014,4.3259,67500.0
2006-09-22 10:00:00,5.3,5.31,5.24,5.24,22400.0,4.3259,4.3341,4.277,4.277,22400.0
2006-09-22 10:05:00,5.24,5.3,5.24,5.27,64800.0,4.277,4.3259,4.277,4.3014,64800.0
2006-09-22 10:10:00,5.28,5.31,5.28,5.3,34900.0,4.3096,4.3341,4.3096,4.3259,34900.0
2006-09-22 10:15:00,5.29,5.3,5.28,5.3,13800.0,4.3178,4.3259,4.3096,4.3259,13800.0
2006-09-22 10:20:00,5.3,5.31,5.3,5.31,21500.0,4.3259,4.3341,4.3259,4.3341,21500.0
2006-09-22 10:25:00,5.31,5.32,5.3,5.32,32200.0,4.3341,4.3423,4.3259,4.3423,32200.0
2006-09-22 10:30:00,5.32,5.32,5.31,5.31,2900.0,4.3423,4.3423,4.3341,4.3341,2900.0
2006-09-22 10:35:00,5.31,5.32,5.29,5.29,17500.0,4.3341,4.3423,4.3178,4.3178,17500.0
2006-09-22 10:40:00,5.29,5.3,5.28,5.28,9500.0,4.3178,4.3259,4.3096,4.3096,9500.0
2006-09-22 10:45:00,5.28,5.3,5.28,5.3,28200.0,4.3096,4.3259,4.3096,4.3259,28200.0
2006-09-22 10:50:00,5.3,5.3,5.29,5.3,45700.0,4.3259,4.3259,4.3178,4.3259,45700.0
2006-09-22 10:55:00,5.3,5.31,5.29,5.29,98900.0,4.3259,4.3341,4.3178,4.3178,98900.0
2006-09-22 11:00:00,5.29,5.29,5.28,5.28,20200.0,4.3178,4.3178,4.3096,4.3096,20200.0
2006-09-22 11:05:00,5.28,5.29,5.27,5.28,19200.0,4.3096,4.3178,4.3014,4.3096,19200.0
2006-09-22 11:10:00,5.28,5.29,5.27,5.29,39700.0,4.3096,4.3178,4.3014,4.3178,39700.0
2006-09-22 11:15:00,5.28,5.29,5.28,5.29,17300.0,4.3096,4.3178,4.3096,4.3178,17300.0
2006-09-22 11:20:00,5.29,5.3,5.26,5.26,105800.0,4.3178,4.3259,4.2933,4.2933,105800.0
2006-09-22 11:25:00,5.26,5.27,5.24,5.27,76000.0,4.2933,4.3014,4.277,4.3014,76000.0
2006-09-22 11:30:00,5.27,5.28,5.26,5.28,47800.0,4.3014,4.3096,4.2933,4.3096,47800.0
2006-09-22 11:35:00,5.28,5.3,5.28,5.3,104700.0,4.3096,4.3259,4.3096,4.3259,104700.0
2006-09-22 11:40:00,5.3,5.3,5.26,5.26,57700.0,4.3259,4.3259,4.2933,4.2933,57700.0
2006-09-22 11:45:00,5.26,5.3,5.26,5.3,85100.0,4.2933,4.3259,4.2933,4.3259,85100.0
2006-09-22 11:50:00,5.29,5.32,5.29,5.32,96300.0,4.3178,4.3423,4.3178,4.3423,96300.0
2006-09-22 11:55:00,5.32,5.35,5.32,5.35,100300.0,4.3423,4.3667,4.3423,4.3667,100300.0
2006-09-22 12:00:00,5.35,5.36,5.34,5.36,59000.0,4.3667,4.3749,4.3586,4.3749,59000.0
2006-09-22 12:05:00,5.35,5.37,5.34,5.36,79000.0,4.3667,4.3831,4.3586,4.3749,79000.0
2006-09-22 12:10:00,5.35,5.36,5.34,5.35,36200.0,4.3667,4.3749,4.3586,4.3667,36200.0
2006-09-22 12:15:00,5.35,5.36,5.33,5.36,105300.0,4.3667,4.3749,4.3504,4.3749,105300.0
2006-09-22 12:20:00,5.36,5.36,5.33,5.34,76600.0,4.3749,4.3749,4.3504,4.3586,76600.0
2006-09-22 12:25:00,5.33,5.34,5.33,5.34,7300.0,4.3504,4.3586,4.3504,4.3586,7300.0
2006-09-22 12:30:00,5.33,5.35,5.33,5.34,45200.0,4.3504,4.3667,4.3504,4.3586,45200.0
2006-09-22 12:35:00,5.34,5.36,5.34,5.36,67900.0,4.3586,4.3749,4.3586,4.3749,67900.0
2006-09-22 12:40:00,5.36,5.37,5.35,5.36,66500.0,4.3749,4.3831,4.3667,4.3749,66500.0
2006-09-22 12:45:00,5.36,5.41,5.36,5.41,114600.0,4.3749,4.4157,4.3749,4.4157,114600.0
2006-09-22 12:50:00,5.41,5.41,5.4,5.41,48700.0,4.4157,4.4157,4.4076,4.4157,48700.0
2006-09-22 12:55:00,5.41,5.41,5.37,5.38,44200.0,4.4157,4.4157,4.3831,4.3912,44200.0
2006-09-22 13:00:00,5.39,5.39,5.38,5.39,16000.0,4.3994,4.3994,4.3912,4.3994,16000.0
2006-09-22 13:05:00,5.39,5.4,5.38,5.39,78500.0,4.3994,4.4076,4.3912,4.3994,78500.0
2006-09-22 13:10:00,5.4,5.4,5.37,5.38,22500.0,4.4076,4.4076,4.3831,4.3912,22500.0
2006-09-22 13:15:00,5.38,5.39,5.38,5.39,4600.0,4.3912,4.3994,4.3912,4.3994,4600.0
2006-09-22 13:20:00,5.39,5.4,5.37,5.4,45200.0,4.3994,4.4076,4.3831,4.4076,45200.0
2006-09-22 13:25:00,5.39,5.4,5.39,5.39,5000.0,4.3994,4.4076,4.3994,4.3994,5000.0
2006-09-22 13:30:00,5.4,5.4,5.39,5.39,2400.0,4.4076,4.4076,4.3994,4.3994,2400.0
2006-09-22 13:35:00,5.39,5.4,5.38,5.39,38700.0,4.3994,4.4076,4.3912,4.3994,38700.0
2006-09-22 13:40:00,5.39,5.39,5.37,5.37,11300.0,4.3994,4.3994,4.3831,4.3831,11300.0
2006-09-22 13:45:00,5.37,5.38,5.35,5.35,39200.0,4.3831,4.3912,4.3667,4.3667,39200.0
2006-09-22 13:50:00,5.35,5.37,5.35,5.37,66300.0,4.3667,4.3831,4.3667,4.3831,66300.0
2006-09-22 13:55:00,5.36,5.37,5.36,5.37,21800.0,4.3749,4.3831,4.3749,4.3831,21800.0
2006-09-22 14:00:00,5.37,5.39,5.37,5.39,68300.0,4.3831,4.3994,4.3831,4.3994,68300.0
2006-09-22 14:05:00,5.38,5.39,5.38,5.38,9200.0,4.3912,4.3994,4.3912,4.3912,9200.0
2006-09-22 14:10:00,5.38,5.39,5.38,5.38,108200.0,4.3912,4.3994,4.3912,4.3912,108200.0
2006-09-22 14:15:00,5.38,5.39,5.37,5.37,73900.0,4.3912,4.3994,4.3831,4.3831,73900.0
2006-09-22 14:20:00,5.37,5.37,5.35,5.35,52500.0,4.3831,4.3831,4.3667,4.3667,52500.0
2006-09-22 14:25:00,5.35,5.36,5.34,5.34,188000.0,4.3667,4.3749,4.3586,4.3586,188000.0
2006-09-22 14:30:00,5.34,5.35,5.32,5.32,85000.0,4.3586,4.3667,4.3423,4.3423,85000.0
2006-09-22 14:35:00,5.32,5.34,5.32,5.34,23300.0,4.3423,4.3586,4.3423,4.3586,23300.0
2006-09-22 14:40:00,5.33,5.34,5.33,5.33,11600.0,4.3504,4.3586,4.3504,4.3504,11600.0
2006-09-22 14:45:00,5.33,5.34,5.31,5.32,107300.0,4.3504,4.3586,4.3341,4.3423,107300.0
2006-09-22 14:50:00,5.31,5.32,5.31,5.32,22600.0,4.3341,4.3423,4.3341,4.3423,22600.0
2006-09-22 14:55:00,5.31,5.32,5.31,5.32,15700.0,4.3341,4.3423,4.3341,4.3423,15700.0
2006-09-22 15:00:00,5.31,5.32,5.31,5.31,130900.0,4.3341,4.3423,4.3341,4.3341,130900.0
2006-09-22 15:05:00,5.31,5.32,5.31,5.31,74000.0,4.3341,4.3423,4.3341,4.3341,74000.0
2006-09-22 15:10:00,5.31,5.34,5.31,5.34,51200.0,4.3341,4.3586,4.3341,4.3586,51200.0
2006-09-22 15:15:00,5.33,5.35,5.33,5.34,90500.0,4.3504,4.3667,4.3504,4.3586,90500.0
2006-09-22 15:20:00,5.35,5.36,5.34,5.34,54000.0,4.3667,4.3749,4.3586,4.3586,54000.0
2006-09-22 15:25:00,5.34,5.35,5.34,5.34,35500.0,4.3586,4.3667,4.3586,4.3586,35500.0
2006-09-22 15:30:00,5.33,5.34,5.33,5.33,15100.0,4.3504,4.3586,4.3504,4.3504,15100.0
2006-09-22 15:35:00,5.33,5.34,5.32,5.32,32400.0,4.3504,4.3586,4.3423,4.3423,32400.0
2006-09-22 15:40:00,5.33,5.33,5.32,5.32,16600.0,4.3504,4.3504,4.3423,4.3423,16600.0
2006-09-22 15:45:00,5.32,5.33,5.31,5.33,156600.0,4.3423,4.3504,4.3341,4.3504,156600.0
2006-09-22 15:50:00,5.33,5.33,5.32,5.32,54700.0,4.3504,4.3504,4.3423,4.3423,54700.0
2006-09-22 15:55:00,5.32,5.34,5.31,5.32,160700.0,4.3423,4.3586,4.3341,4.3423,160700.0
2006-09-25 09:30:00,5.43,5.44,5.38,5.39,49400.0,4.432,4.4402,4.3912,4.3994,49400.0
2006-09-25 09:35:00,5.38,5.41,5.37,5.37,19400.0,4.3912,4.4157,4.3831,4.3831,19400.0
2006-09-25 09:40:00,5.37,5.39,5.3,5.3,62100.0,4.3831,4.3994,4.3259,4.3259,62100.0
2006-09-25 09:45:00,5.3,5.35,5.3,5.34,188900.0,4.3259,4.3667,4.3259,4.3586,188900.0
2006-09-25 09:50:00,5.34,5.35,5.34,5.34,21100.0,4.3586,4.3667,4.3586,4.3586,21100.0
2006-09-25 09:55:00,5.35,5.41,5.34,5.4,53300.0,4.3667,4.4157,4.3586,4.4076,53300.0
2006-09-25 10:00:00,5.4,5.42,5.37,5.41,58300.0,4.4076,4.4239,4.3831,4.4157,58300.0
2006-09-25 10:05:00,5.41,5.41,5.39,5.41,50700.0,4.4157,4.4157,4.3994,4.4157,50700.0
2006-09-25 10:10:00,5.41,5.41,5.36,5.37,42900.0,4.4157,4.4157,4.3749,4.3831,42900.0
2006-09-25 10:15:00,5.36,5.39,5.36,5.39,38700.0,4.3749,4.3994,4.3749,4.3994,38700.0
2006-09-25 10:20:00,5.39,5.42,5.39,5.41,32000.0,4.3994,4.4239,4.3994,4.4157,32000.0
2006-09-25 10:25:00,5.41,5.43,5.4,5.41,121300.0,4.4157,4.432,4.4076,4.4157,121300.0
2006-09-25 10:30:00,5.42,5.42,5.39,5.42,153700.0,4.4239,4.4239,4.3994,4.4239,153700.0
2006-09-25 10:35:00,5.42,5.43,5.42,5.42,28700.0,4.4239,4.432,4.4239,4.4239,28700.0
2006-09-25 10:40:00,5.43,5.43,5.4,5.41,22900.0,4.432,4.432,4.4076,4.4157,22900.0
2006-09-25 10:45:00,5.41,5.41,5.4,5.41,13100.0,4.4157,4.4157,4.4076,4.4157,13100.0
2006-09-25 10:50:00,5.4,5.42,5.4,5.41,39500.0,4.4076,4.4239,4.4076,4.4157,39500.0
2006-09-25 10:55:00,5.41,5.41,5.4,5.41,95200.0,4.4157,4.4157,4.4076,4.4157,95200.0
2006-09-25 11:00:00,5.41,5.42,5.41,5.42,8600.0,4.4157,4.4239,4.4157,4.4239,8600.0
2006-09-25 11:05:00,5.42,5.44,5.42,5.43,45200.0,4.4239,4.4402,4.4239,4.432,45200.0
2006-09-25 11:10:00,5.43,5.44,5.43,5.44,19700.0,4.432,4.4402,4.432,4.4402,19700.0
2006-09-25 11:15:00,5.43,5.44,5.43,5.44,26200.0,4.432,4.4402,4.432,4.4402,26200.0
2006-09-25 11:20:00,5.44,5.44,5.43,5.44,24700.0,4.4402,4.4402,4.432,4.4402,24700.0
2006-09-25 11:25:00,5.44,5.47,5.44,5.47,53900.0,4.4402,4.4647,4.4402,4.4647,53900.0
2006-09-25 11:30:00,5.47,5.48,5.46,5.47,33100.0,4.4647,4.4729,4.4565,4.4647,33100.0
2006-09-25 11:35:00,5.46,5.47,5.46,5.47,12700.0,4.4565,4.4647,4.4565,4.4647,12700.0
2006-09-25 11:40:00,5.47,5.47,5.44,5.46,39800.0,4.4647,4.4647,4.4402,4.4565,39800.0
2006-09-25 11:45:00,5.46,5.46,5.44,5.44,24300.0,4.4565,4.4565,4.4402,4.4402,24300.0
2006-09-25 11:50:00,5.45,5.45,5.44,5.45,44800.0,4.4484,4.4484,4.4402,4.4484,44800.0
2006-09-25 11:55:00,5.45,5.47,5.45,5.46,28500.0,4.4484,4.4647,4.4484,4.4565,28500.0
2006-09-25 12:00:00,5.46,5.47,5.45,5.46,57800.0,4.4565,4.4647,4.4484,4.4565,57800.0
2006-09-25 12:05:00,5.46,5.47,5.46,5.47,19900.0,4.4565,4.4647,4.4565,4.4647,19900.0
2006-09-25 12:10:00,5.47,5.47,5.46,5.47,4000.0,4.4647,4.4647,4.4565,4.4647,4000.0
2006-09-25 12:15:00,5.47,5.47,5.45,5.46,32100.0,4.4647,4.4647,4.4484,4.4565,32100.0
2006-09-25 12:20:00,5.47,5.48,5.47,5.47,27100.0,4.4647,4.4729,4.4647,4.4647,27100.0
2006-09-25 12:25:00,5.48,5.49,5.47,5.49,28100.0,4.4729,4.481,4.4647,4.481,28100.0
2006-09-25 12:30:00,5.49,5.5,5.48,5.49,47300.0,4.481,4.4892,4.4729,4.481,47300.0
2006-09-25 12:35:00,5.5,5.52,5.49,5.51,77500.0,4.4892,4.5055,4.481,4.4973,77500.0
2006-09-25 12:40:00,5.51,5.55,5.51,5.55,124300.0,4.4973,4.53,4.4973,4.53,124300.0
2006-09-25 12:45:00,5.55,5.56,5.54,5.55,30800.0,4.53,4.5381,4.5218,4.53,30800.0
2006-09-25 12:50:00,5.55,5.59,5.55,5.55,58200.0,4.53,4.5626,4.53,4.53,58200.0
2006-09-25 12:55:00,5.55,5.56,5.55,5.56,20000.0,4.53,4.5381,4.53,4.5381,20000.0
2006-09-25 13:00:00,5.55,5.56,5.54,5.54,41200.0,4.53,4.5381,4.5218,4.5218,41200.0
2006-09-25 13:05:00,5.54,5.55,5.54,5.55,19100.0,4.5218,4.53,4.5218,4.53,19100.0
2006-09-25 13:10:00,5.54,5.54,5.53,5.53,21100.0,4.5218,4.5218,4.5137,4.5137,21100.0
2006-09-25 13:15:00,5.54,5.55,5.53,5.53,47200.0,4.5218,4.53,4.5137,4.5137,47200.0
2006-09-25 13:20:00,5.53,5.53,5.52,5.52,10600.0,4.5137,4.5137,4.5055,4.5055,10600.0
2006-09-25 13:25:00,5.52,5.53,5.52,5.52,5500.0,4.5055,4.5137,4.5055,4.5055,5500.0
2006-09-25 13:30:00,5.53,5.54,5.52,5.53,47600.0,4.5137,4.5218,4.5055,4.5137,47600.0
2006-09-25 13:35:00,5.53,5.54,5.53,5.53,14400.0,4.5137,4.5218,4.5137,4.5137,14400.0
2006-09-25 13:40:00,5.53,5.55,5.52,5.54,32100.0,4.5137,4.53,4.5055,4.5218,32100.0
2006-09-25 13:45:00,5.55,5.55,5.54,5.54,6100.0,4.53,4.53,4.5218,4.5218,6100.0
2006-09-25 13:50:00,5.54,5.55,5.54,5.54,7800.0,4.5218,4.53,4.5218,4.5218,7800.0
2006-09-25 13:55:00,5.54,5.54,5.51,5.51,14100.0,4.5218,4.5218,4.4973,4.4973,14100.0
2006-09-25 14:00:00,5.52,5.52,5.51,5.52,11000.0,4.5055,4.5055,4.4973,4.5055,11000.0
2006-09-25 14:05:00,5.52,5.55,5.51,5.55,49700.0,4.5055,4.53,4.4973,4.53,49700.0
2006-09-25 14:10:00,5.54,5.55,5.54,5.54,15700.0,4.5218,4.53,4.5218,4.5218,15700.0
2006-09-25 14:15:00,5.54,5.55,5.54,5.54,36800.0,4.5218,4.53,4.5218,4.5218,36800.0
2006-09-25 14:20:00,5.53,5.53,5.52,5.53,65200.0,4.5137,4.5137,4.5055,4.5137,65200.0
2006-09-25 14:25:00,5.54,5.54,5.52,5.52,9900.0,4.5218,4.5218,4.5055,4.5055,9900.0
2006-09-25 14:30:00,5.52,5.55,5.52,5.54,84900.0,4.5055,4.53,4.5055,4.5218,84900.0
2006-09-25 14:35:00,5.54,5.55,5.54,5.54,24600.0,4.5218,4.53,4.5218,4.5218,24600.0
2006-09-25 14:40:00,5.54,5.55,5.54,5.55,17200.0,4.5218,4.53,4.5218,4.53,17200.0
2006-09-25 14:45:00,5.54,5.55,5.54,5.54,10600.0,4.5218,4.53,4.5218,4.5218,10600.0
2006-09-25 14:50:00,5.54,5.54,5.49,5.52,47100.0,4.5218,4.5218,4.481,4.5055,47100.0
2006-09-25 14:55:00,5.52,5.53,5.51,5.52,14800.0,4.5055,4.5137,4.4973,4.5055,14800.0
2006-09-25 15:00:00,5.52,5.53,5.51,5.52,63600.0,4.5055,4.5137,4.4973,4.5055,63600.0
2006-09-25 15:05:00,5.53,5.56,5.52,5.55,50300.0,4.5137,4.5381,4.5055,4.53,50300.0
2006-09-25 15:10:00,5.55,5.57,5.55,5.55,51000.0,4.53,4.5463,4.53,4.53,51000.0
2006-09-25 15:15:00,5.56,5.56,5.55,5.56,27700.0,4.5381,4.5381,4.53,4.5381,27700.0
2006-09-25 15:20:00,5.55,5.56,5.54,5.54,14000.0,4.53,4.5381,4.5218,4.5218,14000.0
2006-09-25 15:25:00,5.54,5.55,5.52,5.52,22400.0,4.5218,4.53,4.5055,4.5055,22400.0
2006-09-25 15:30:00,5.53,5.53,5.51,5.51,14100.0,4.5137,4.5137,4.4973,4.4973,14100.0
2006-09-25 15:35:00,5.51,5.52,5.5,5.5,29800.0,4.4973,4.5055,4.4892,4.4892,29800.0
2006-09-25 15:40:00,5.5,5.52,5.5,5.51,86800.0,4.4892,4.5055,4.4892,4.4973,86800.0
2006-09-25 15:45:00,5.52,5.54,5.51,5.52,80900.0,4.5055,4.5218,4.4973,4.5055,80900.0
2006-09-25 15:50:00,5.53,5.53,5.52,5.52,242900.0,4.5137,4.5137,4.5055,4.5055,242900.0
2006-09-25 15:55:00,5.53,5.53,5.52,5.52,58000.0,4.5137,4.5137,4.5055,4.5055,58000.0
2006-09-26 09:30:00,5.53,5.54,5.48,5.48,35600.0,4.5137,4.5218,4.4729,4.4729,35600.0
2006-09-26 09:35:00,5.46,5.53,5.44,5.5,123800.0,4.4565,4.5137,4.4402,4.4892,123800.0
2006-09-26 09:40:00,5.5,5.55,5.5,5.55,66300.0,4.4892,4.53,4.4892,4.53,66300.0
2006-09-26 09:45:00,5.54,5.55,5.52,5.53,35000.0,4.5218,4.53,4.5055,4.5137,35000.0
2006-09-26 09:50:00,5.52,5.52,5.46,5.47,59000.0,4.5055,4.5055,4.4565,4.4647,59000.0
2006-09-26 09:55:00,5.46,5.5,5.44,5.5,52200.0,4.4565,4.4892,4.4402,4.4892,52200.0
2006-09-26 10:00:00,5.5,5.6,5.5,5.58,77100.0,4.4892,4.5708,4.4892,4.5545,77100.0
2006-09-26 10:05:00,5.59,5.6,5.55,5.55,51100.0,4.5626,4.5708,4.53,4.53,51100.0
2006-09-26 10:10:00,5.55,5.57,5.55,5.57,51200.0,4.53,4.5463,4.53,4.5463,51200.0
2006-09-26 10:15:00,5.56,5.56,5.53,5.55,25800.0,4.5381,4.5381,4.5137,4.53,25800.0
2006-09-26 10:20:00,5.54,5.55,5.5,5.54,53800.0,4.5218,4.53,4.4892,4.5218,53800.0
2006-09-26 10:25:00,5.54,5.56,5.53,5.53,41200.0,4.5218,4.5381,4.5137,4.5137,41200.0
2006-09-26 10:30:00,5.52,5.55,5.52,5.53,23600.0,4.5055,4.53,4.5055,4.5137,23600.0
2006-09-26 10:35:00,5.52,5.52,5.48,5.49,28100.0,4.5055,4.5055,4.4729,4.481,28100.0
2006-09-26 10:40:00,5.49,5.52,5.49,5.52,37600.0,4.481,4.5055,4.481,4.5055,37600.0
2006-09-26 10:45:00,5.51,5.51,5.5,5.5,98500.0,4.4973,4.4973,4.4892,4.4892,98500.0
2006-09-26 10:50:00,5.5,5.5,5.49,5.5,39100.0,4.4892,4.4892,4.481,4.4892,39100.0
2006-09-26 10:55:00,5.5,5.52,5.48,5.51,51600.0,4.4892,4.5055,4.4729,4.4973,51600.0
2006-09-26 11:00:00,5.51,5.52,5.51,5.51,1800.0,4.4973,4.5055,4.4973,4.4973,1800.0
2006-09-26 11:05:00,5.51,5.55,5.51,5.53,68400.0,4.4973,4.53,4.4973,4.5137,68400.0
2006-09-26 11:10:00,5.52,5.53,5.52,5.53,180500.0,4.5055,4.5137,4.5055,4.5137,180500.0
2006-09-26 11:15:00,5.53,5.61,5.53,5.54,235500.0,4.5137,4.579,4.5137,4.5218,235500.0
2006-09-26 11:20:00,5.54,5.57,5.53,5.54,56500.0,4.5218,4.5463,4.5137,4.5218,56500.0
2006-09-26 11:25:00,5.54,5.56,5.53,5.55,80200.0,4.5218,4.5381,4.5137,4.53,80200.0
2006-09-26 11:30:00,5.54,5.55,5.54,5.55,30500.0,4.5218,4.53,4.5218,4.53,30500.0
2006-09-26 11:35:00,5.55,5.55,5.54,5.55,24200.0,4.53,4.53,4.5218,4.53,24200.0
2006-09-26 11:40:00,5.55,5.55,5.51,5.53,59800.0,4.53,4.53,4.4973,4.5137,59800.0
2006-09-26 11:45:00,5.52,5.52,5.49,5.5,250200.0,4.5055,4.5055,4.481,4.4892,250200.0
2006-09-26 11:50:00,5.5,5.53,5.5,5.52,77900.0,4.4892,4.5137,4.4892,4.5055,77900.0
2006-09-26 11:55:00,5.52,5.53,5.52,5.52,40700.0,4.5055,4.5137,4.5055,4.5055,40700.0
2006-09-26 12:00:00,5.51,5.53,5.5,5.52,88700.0,4.4973,4.5137,4.4892,4.5055,88700.0
2006-09-26 12:05:00,5.52,5.53,5.51,5.52,35800.0,4.5055,4.5137,4.4973,4.5055,35800.0
2006-09-26 12:10:00,5.52,5.53,5.51,5.51,78300.0,4.5055,4.5137,4.4973,4.4973,78300.0
2006-09-26 12:15:00,5.51,5.53,5.5,5.51,88100.0,4.4973,4.5137,4.4892,4.4973,88100.0
2006-09-26 12:20:00,5.51,5.52,5.51,5.52,5600.0,4.4973,4.5055,4.4973,4.5055,5600.0
2006-09-26 12:25:00,5.52,5.53,5.52,5.52,41200.0,4.5055,4.5137,4.5055,4.5055,41200.0
2006-09-26 12:30:00,5.52,5.53,5.51,5.53,42200.0,4.5055,4.5137,4.4973,4.5137,42200.0
2006-09-26 12:35:00,5.53,5.53,5.52,5.53,5600.0,4.5137,4.5137,4.5055,4.5137,5600.0
2006-09-26 12:40:00,5.52,5.53,5.51,5.52,60500.0,4.5055,4.5137,4.4973,4.5055,60500.0
2006-09-26 12:45:00,5.51,5.52,5.51,5.51,63800.0,4.4973,4.5055,4.4973,4.4973,63800.0
2006-09-26 12:50:00,5.51,5.52,5.5,5.52,99400.0,4.4973,4.5055,4.4892,4.5055,99400.0
2006-09-26 12:55:00,5.52,5.52,5.5,5.51,52600.0,4.5055,4.5055,4.4892,4.4973,52600.0
2006-09-26 13:00:00,5.51,5.51,5.5,5.51,15300.0,4.4973,4.4973,4.4892,4.4973,15300.0
2006-09-26 13:05:00,5.5,5.51,5.5,5.51,44200.0,4.4892,4.4973,4.4892,4.4973,44200.0
2006-09-26 13:10:00,5.51,5.51,5.5,5.51,13800.0,4.4973,4.4973,4.4892,4.4973,13800.0
2006-09-26 13:15:00,5.51,5.51,5.5,5.5,14000.0,4.4973,4.4973,4.4892,4.4892,14000.0
2006-09-26 13:20:00,5.51,5.51,5.5,5.5,7300.0,4.4973,4.4973,4.4892,4.4892,7300.0
2006-09-26 13:25:00,5.51,5.52,5.5,5.52,26100.0,4.4973,4.5055,4.4892,4.5055,26100.0
2006-09-26 13:30:00,5.52,5.52,5.51,5.51,43500.0,4.5055,4.5055,4.4973,4.4973,43500.0
2006-09-26 13:35:00,5.52,5.52,5.5,5.51,33400.0,4.5055,4.5055,4.4892,4.4973,33400.0
2006-09-26 13:40:00,5.51,5.52,5.5,5.52,126300.0,4.4973,4.5055,4.4892,4.5055,126300.0
2006-09-26 13:45:00,5.53,5.53,5.51,5.51,100800.0,4.5137,4.5137,4.4973,4.4973,100800.0
2006-09-26 13:50:00,5.51,5.52,5.5,5.51,74700.0,4.4973,4.5055,4.4892,4.4973,74700.0
2006-09-26 13:55:00,5.5,5.52,5.5,5.51,32200.0,4.4892,4.5055,4.4892,4.4973,32200.0
2006-09-26 14:00:00,5.52,5.53,5.51,5.52,113200.0,4.5055,4.5137,4.4973,4.5055,113200.0
2006-09-26 14:05:00,5.52,5.52,5.49,5.5,105400.0,4.5055,4.5055,4.481,4.4892,105400.0
2006-09-26 14:10:00,5.5,5.52,5.5,5.51,64900.0,4.4892,4.5055,4.4892,4.4973,64900.0
2006-09-26 14:15:00,5.52,5.52,5.5,5.5,52800.0,4.5055,4.5055,4.4892,4.4892,52800.0
2006-09-26 14:20:00,5.51,5.51,5.5,5.51,4200.0,4.4973,4.4973,4.4892,4.4973,4200.0
2006-09-26 14:25:00,5.51,5.51,5.5,5.5,52700.0,4.4973,4.4973,4.4892,4.4892,52700.0
2006-09-26 14:30:00,5.51,5.51,5.5,5.51,19300.0,4.4973,4.4973,4.4892,4.4973,19300.0
2006-09-26 14:35:00,5.5,5.5,5.49,5.5,83200.0,4.4892,4.4892,4.481,4.4892,83200.0
2006-09-26 14:40:00,5.49,5.5,5.48,5.49,84300.0,4.481,4.4892,4.4729,4.481,84300.0
2006-09-26 14:45:00,5.5,5.5,5.48,5.49,65600.0,4.4892,4.4892,4.4729,4.481,65600.0
2006-09-26 14:50:00,5.48,5.5,5.48,5.5,63300.0,4.4729,4.4892,4.4729,4.4892,63300.0
2006-09-26 14:55:00,5.5,5.5,5.49,5.5,16800.0,4.4892,4.4892,4.481,4.4892,16800.0
2006-09-26 15:00:00,5.49,5.5,5.49,5.5,56700.0,4.481,4.4892,4.481,4.4892,56700.0
2006-09-26 15:05:00,5.5,5.5,5.48,5.5,141500.0,4.4892,4.4892,4.4729,4.4892,141500.0
2006-09-26 15:10:00,5.5,5.5,5.49,5.49,12400.0,4.4892,4.4892,4.481,4.481,12400.0
2006-09-26 15:15:00,5.5,5.5,5.49,5.5,36800.0,4.4892,4.4892,4.481,4.4892,36800.0
2006-09-26 15:20:00,5.49,5.5,5.49,5.5,42500.0,4.481,4.4892,4.481,4.4892,42500.0
2006-09-26 15:25:00,5.5,5.5,5.49,5.49,131200.0,4.4892,4.4892,4.481,4.481,131200.0
2006-09-26 15:30:00,5.5,5.5,5.49,5.49,40700.0,4.4892,4.4892,4.481,4.481,40700.0
2006-09-26 15:35:00,5.5,5.5,5.49,5.5,73900.0,4.4892,4.4892,4.481,4.4892,73900.0
2006-09-26 15:40:00,5.5,5.5,5.48,5.48,50000.0,4.4892,4.4892,4.4729,4.4729,50000.0
2006-09-26 15:45:00,5.48,5.49,5.45,5.46,112300.0,4.4729,4.481,4.4484,4.4565,112300.0
2006-09-26 15:50:00,5.46,5.49,5.45,5.49,96000.0,4.4565,4.481,4.4484,4.481,96000.0
2006-09-26 15:55:00,5.48,5.49,5.46,5.46,131700.0,4.4729,4.481,4.4565,4.4565,131700.0
2006-09-27 09:30:00,5.46,5.48,5.45,5.48,36700.0,4.4565,4.4729,4.4484,4.4729,36700.0
2006-09-27 09:35:00,5.48,5.54,5.47,5.47,41900.0,4.4729,4.5218,4.4647,4.4647,41900.0
2006-09-27 09:40:00,5.47,5.53,5.47,5.53,79500.0,4.4647,4.5137,4.4647,4.5137,79500.0
2006-09-27 09:45:00,5.54,5.58,5.52,5.52,50600.0,4.5218,4.5545,4.5055,4.5055,50600.0
2006-09-27 09:50:00,5.52,5.52,5.42,5.47,123400.0,4.5055,4.5055,4.4239,4.4647,123400.0
2006-09-27 09:55:00,5.48,5.5,5.45,5.45,197900.0,4.4729,4.4892,4.4484,4.4484,197900.0
2006-09-27 10:00:00,5.45,5.48,5.43,5.45,76600.0,4.4484,4.4729,4.432,4.4484,76600.0
2006-09-27 10:05:00,5.45,5.45,5.44,5.44,28800.0,4.4484,4.4484,4.4402,4.4402,28800.0
2006-09-27 10:10:00,5.43,5.43,5.37,5.38,130300.0,4.432,4.432,4.3831,4.3912,130300.0
2006-09-27 10:15:00,5.38,5.43,5.38,5.4,100400.0,4.3912,4.432,4.3912,4.4076,100400.0
2006-09-27 10:20:00,5.4,5.43,5.39,5.43,83600.0,4.4076,4.432,4.3994,4.432,83600.0
2006-09-27 10:25:00,5.42,5.45,5.41,5.43,17000.0,4.4239,4.4484,4.4157,4.432,17000.0
2006-09-27 10:30:00,5.43,5.46,5.42,5.46,29200.0,4.432,4.4565,4.4239,4.4565,29200.0
2006-09-27 10:35:00,5.46,5.47,5.41,5.44,59500.0,4.4565,4.4647,4.4157,4.4402,59500.0
2006-09-27 10:40:00,5.44,5.45,5.44,5.44,8300.0,4.4402,4.4484,4.4402,4.4402,8300.0
2006-09-27 10:45:00,5.43,5.43,5.42,5.43,14200.0,4.432,4.432,4.4239,4.432,14200.0
2006-09-27 10:50:00,5.43,5.45,5.42,5.43,29200.0,4.432,4.4484,4.4239,4.432,29200.0
2006-09-27 10:55:00,5.43,5.45,5.43,5.44,6900.0,4.432,4.4484,4.432,4.4402,6900.0
2006-09-27 11:00:00,5.44,5.45,5.43,5.44,18500.0,4.4402,4.4484,4.432,4.4402,18500.0
2006-09-27 11:05:00,5.43,5.45,5.43,5.44,13200.0,4.432,4.4484,4.432,4.4402,13200.0
2006-09-27 11:10:00,5.44,5.44,5.44,5.44,6600.0,4.4402,4.4402,4.4402,4.4402,6600.0
2006-09-27 11:15:00,5.44,5.45,5.43,5.44,44400.0,4.4402,4.4484,4.432,4.4402,44400.0
2006-09-27 11:20:00,5.44,5.45,5.43,5.44,18100.0,4.4402,4.4484,4.432,4.4402,18100.0
2006-09-27 11:25:00,5.45,5.46,5.45,5.46,27800.0,4.4484,4.4565,4.4484,4.4565,27800.0
2006-09-27 11:30:00,5.46,5.46,5.44,5.45,32600.0,4.4565,4.4565,4.4402,4.4484,32600.0
2006-09-27 11:35:00,5.45,5.45,5.44,5.45,23200.0,4.4484,4.4484,4.4402,4.4484,23200.0
2006-09-27 11:40:00,5.45,5.45,5.45,5.45,3200.0,4.4484,4.4484,4.4484,4.4484,3200.0
2006-09-27 11:45:00,5.45,5.45,5.44,5.45,2200.0,4.4484,4.4484,4.4402,4.4484,2200.0
2006-09-27 11:50:00,5.45,5.45,5.44,5.44,8600.0,4.4484,4.4484,4.4402,4.4402,8600.0
2006-09-27 11:55:00,5.44,5.45,5.44,5.44,14800.0,4.4402,4.4484,4.4402,4.4402,14800.0
2006-09-27 12:00:00,5.44,5.45,5.44,5.45,2700.0,4.4402,4.4484,4.4402,4.4484,2700.0
2006-09-27 12:05:00,5.45,5.45,5.44,5.44,16500.0,4.4484,4.4484,4.4402,4.4402,16500.0
2006-09-27 12:10:00,5.45,5.45,5.44,5.44,5600.0,4.4484,4.4484,4.4402,4.4402,5600.0
2006-09-27 12:15:00,5.44,5.45,5.44,5.44,38200.0,4.4402,4.4484,4.4402,4.4402,38200.0
2006-09-27 12:20:00,5.44,5.45,5.44,5.45,38100.0,4.4402,4.4484,4.4402,4.4484,38100.0
2006-09-27 12:25:00,5.45,5.46,5.45,5.45,13600.0,4.4484,4.4565,4.4484,4.4484,13600.0
2006-09-27 12:30:00,5.45,5.45,5.44,5.44,2400.0,4.4484,4.4484,4.4402,4.4402,2400.0
2006-09-27 12:35:00,5.44,5.45,5.44,5.45,18400.0,4.4402,4.4484,4.4402,4.4484,18400.0
2006-09-27 12:40:00,5.45,5.45,5.44,5.44,6200.0,4.4484,4.4484,4.4402,4.4402,6200.0
2006-09-27 12:45:00,5.44,5.45,5.44,5.44,4400.0,4.4402,4.4484,4.4402,4.4402,4400.0
2006-09-27 12:50:00,5.44,5.45,5.44,5.45,11600.0,4.4402,4.4484,4.4402,4.4484,11600.0
2006-09-27 12:55:00,5.44,5.45,5.44,5.44,11300.0,4.4402,4.4484,4.4402,4.4402,11300.0
2006-09-27 13:00:00,5.44,5.45,5.44,5.44,2500.0,4.4402,4.4484,4.4402,4.4402,2500.0
2006-09-27 13:05:00,5.45,5.45,5.43,5.43,46000.0,4.4484,4.4484,4.432,4.432,46000.0
2006-09-27 13:10:00,5.43,5.45,5.43,5.44,21800.0,4.432,4.4484,4.432,4.4402,21800.0
2006-09-27 13:15:00,5.44,5.45,5.44,5.45,5000.0,4.4402,4.4484,4.4402,4.4484,5000.0
2006-09-27 13:20:00,5.45,5.45,5.44,5.44,45800.0,4.4484,4.4484,4.4402,4.4402,45800.0
2006-09-27 13:25:00,5.44,5.45,5.44,5.45,57500.0,4.4402,4.4484,4.4402,4.4484,57500.0
2006-09-27 13:30:00,5.45,5.45,5.44,5.44,13600.0,4.4484,4.4484,4.4402,4.4402,13600.0
2006-09-27 13:35:00,5.45,5.45,5.43,5.43,47900.0,4.4484,4.4484,4.432,4.432,47900.0
2006-09-27 13:40:00,5.44,5.44,5.41,5.42,57100.0,4.4402,4.4402,4.4157,4.4239,57100.0
2006-09-27 13:45:00,5.42,5.42,5.41,5.42,15100.0,4.4239,4.4239,4.4157,4.4239,15100.0
2006-09-27 13:50:00,5.41,5.42,5.41,5.42,4200.0,4.4157,4.4239,4.4157,4.4239,4200.0
2006-09-27 13:55:00,5.41,5.42,5.38,5.38,245900.0,4.4157,4.4239,4.3912,4.3912,245900.0
2006-09-27 14:00:00,5.39,5.4,5.37,5.37,83200.0,4.3994,4.4076,4.3831,4.3831,83200.0
2006-09-27 14:05:00,5.37,5.37,5.34,5.36,174000.0,4.3831,4.3831,4.3586,4.3749,174000.0
2006-09-27 14:10:00,5.37,5.37,5.36,5.36,13800.0,4.3831,4.3831,4.3749,4.3749,13800.0
2006-09-27 14:15:00,5.36,5.37,5.36,5.36,29400.0,4.3749,4.3831,4.3749,4.3749,29400.0
2006-09-27 14:20:00,5.37,5.37,5.36,5.36,17600.0,4.3831,4.3831,4.3749,4.3749,17600.0
2006-09-27 14:25:00,5.36,5.36,5.34,5.34,47800.0,4.3749,4.3749,4.3586,4.3586,47800.0
2006-09-27 14:30:00,5.34,5.36,5.34,5.35,46800.0,4.3586,4.3749,4.3586,4.3667,46800.0
2006-09-27 14:35:00,5.34,5.36,5.34,5.35,34000.0,4.3586,4.3749,4.3586,4.3667,34000.0
2006-09-27 14:40:00,5.35,5.36,5.35,5.36,17300.0,4.3667,4.3749,4.3667,4.3749,17300.0
2006-09-27 14:45:00,5.35,5.36,5.34,5.34,39600.0,4.3667,4.3749,4.3586,4.3586,39600.0
2006-09-27 14:50:00,5.34,5.34,5.32,5.33,37000.0,4.3586,4.3586,4.3423,4.3504,37000.0
2006-09-27 14:55:00,5.33,5.34,5.32,5.34,51200.0,4.3504,4.3586,4.3423,4.3586,51200.0
2006-09-27 15:00:00,5.34,5.36,5.34,5.36,41700.0,4.3586,4.3749,4.3586,4.3749,41700.0
2006-09-27 15:05:00,5.36,5.36,5.35,5.35,48500.0,4.3749,4.3749,4.3667,4.3667,48500.0
2006-09-27 15:10:00,5.35,5.36,5.33,5.33,87600.0,4.3667,4.3749,4.3504,4.3504,87600.0
2006-09-27 15:15:00,5.34,5.34,5.32,5.33,51600.0,4.3586,4.3586,4.3423,4.3504,51600.0
2006-09-27 15:20:00,5.33,5.34,5.33,5.33,29800.0,4.3504,4.3586,4.3504,4.3504,29800.0
2006-09-27 15:25:00,5.33,5.33,5.31,5.31,120000.0,4.3504,4.3504,4.3341,4.3341,120000.0
2006-09-27 15:30:00,5.32,5.34,5.32,5.33,126700.0,4.3423,4.3586,4.3423,4.3504,126700.0
2006-09-27 15:35:00,5.34,5.34,5.31,5.32,172500.0,4.3586,4.3586,4.3341,4.3423,172500.0
2006-09-27 15:40:00,5.31,5.32,5.29,5.3,264900.0,4.3341,4.3423,4.3178,4.3259,264900.0
2006-09-27 15:45:00,5.31,5.31,5.3,5.3,55000.0,4.3341,4.3341,4.3259,4.3259,55000.0
2006-09-27 15:50:00,5.31,5.31,5.29,5.3,77800.0,4.3341,4.3341,4.3178,4.3259,77800.0
2006-09-27 15:55:00,5.29,5.3,5.28,5.3,258100.0,4.3178,4.3259,4.3096,4.3259,258100.0
2006-09-28 09:30:00,5.31,5.36,5.29,5.35,31900.0,4.3341,4.3749,4.3178,4.3667,31900.0
2006-09-28 09:35:00,5.35,5.39,5.31,5.32,27900.0,4.3667,4.3994,4.3341,4.3423,27900.0
2006-09-28 09:40:00,5.31,5.32,5.3,5.3,16500.0,4.3341,4.3423,4.3259,4.3259,16500.0
2006-09-28 09:45:00,5.3,5.3,5.24,5.28,90700.0,4.3259,4.3259,4.277,4.3096,90700.0
2006-09-28 09:50:00,5.27,5.35,5.25,5.35,75800.0,4.3014,4.3667,4.2851,4.3667,75800.0
2006-09-28 09:55:00,5.35,5.35,5.31,5.31,23600.0,4.3667,4.3667,4.3341,4.3341,23600.0
2006-09-28 10:00:00,5.32,5.35,5.16,5.34,271900.0,4.3423,4.3667,4.2117,4.3586,271900.0
2006-09-28 10:05:00,5.34,5.36,5.33,5.35,78800.0,4.3586,4.3749,4.3504,4.3667,78800.0
2006-09-28 10:10:00,5.34,5.37,5.32,5.35,146600.0,4.3586,4.3831,4.3423,4.3667,146600.0
2006-09-28 10:15:00,5.35,5.37,5.35,5.35,33800.0,4.3667,4.3831,4.3667,4.3667,33800.0
2006-09-28 10:20:00,5.36,5.37,5.35,5.37,28800.0,4.3749,4.3831,4.3667,4.3831,28800.0
2006-09-28 10:25:00,5.37,5.37,5.36,5.36,31200.0,4.3831,4.3831,4.3749,4.3749,31200.0
2006-09-28 10:30:00,5.36,5.37,5.36,5.37,27100.0,4.3749,4.3831,4.3749,4.3831,27100.0
2006-09-28 10:35:00,5.36,5.37,5.35,5.36,21800.0,4.3749,4.3831,4.3667,4.3749,21800.0
2006-09-28 10:40:00,5.36,5.36,5.35,5.35,18200.0,4.3749,4.3749,4.3667,4.3667,18200.0
2006-09-28 10:45:00,5.35,5.35,5.33,5.33,11500.0,4.3667,4.3667,4.3504,4.3504,11500.0
2006-09-28 10:50:00,5.33,5.33,5.32,5.33,6200.0,4.3504,4.3504,4.3423,4.3504,6200.0
2006-09-28 10:55:00,5.33,5.33,5.32,5.33,4100.0,4.3504,4.3504,4.3423,4.3504,4100.0
2006-09-28 11:00:00,5.33,5.33,5.31,5.32,88100.0,4.3504,4.3504,4.3341,4.3423,88100.0
2006-09-28 11:05:00,5.32,5.34,5.31,5.34,68200.0,4.3423,4.3586,4.3341,4.3586,68200.0
2006-09-28 11:10:00,5.33,5.36,5.33,5.36,72400.0,4.3504,4.3749,4.3504,4.3749,72400.0
2006-09-28 11:15:00,5.36,5.37,5.36,5.37,49600.0,4.3749,4.3831,4.3749,4.3831,49600.0
2006-09-28 11:20:00,5.37,5.37,5.36,5.37,16100.0,4.3831,4.3831,4.3749,4.3831,16100.0
2006-09-28 11:25:00,5.37,5.38,5.36,5.36,124900.0,4.3831,4.3912,4.3749,4.3749,124900.0
2006-09-28 11:30:00,5.37,5.37,5.36,5.37,37000.0,4.3831,4.3831,4.3749,4.3831,37000.0
2006-09-28 11:35:00,5.37,5.37,5.36,5.37,3900.0,4.3831,4.3831,4.3749,4.3831,3900.0
2006-09-28 11:40:00,5.36,5.38,5.36,5.38,50300.0,4.3749,4.3912,4.3749,4.3912,50300.0
2006-09-28 11:45:00,5.38,5.38,5.35,5.36,35400.0,4.3912,4.3912,4.3667,4.3749,35400.0
2006-09-28 11:50:00,5.36,5.37,5.36,5.37,29200.0,4.3749,4.3831,4.3749,4.3831,29200.0
2006-09-28 11:55:00,5.37,5.37,5.37,5.37,7100.0,4.3831,4.3831,4.3831,4.3831,7100.0
2006-09-28 12:00:00,5.36,5.37,5.35,5.36,21900.0,4.3749,4.3831,4.3667,4.3749,21900.0
2006-09-28 12:05:00,5.36,5.36,5.34,5.35,33900.0,4.3749,4.3749,4.3586,4.3667,33900.0
2006-09-28 12:10:00,5.35,5.38,5.34,5.38,44700.0,4.3667,4.3912,4.3586,4.3912,44700.0
2006-09-28 12:15:00,5.38,5.38,5.37,5.38,30600.0,4.3912,4.3912,4.3831,4.3912,30600.0
2006-09-28 12:20:00,5.37,5.39,5.36,5.39,93900.0,4.3831,4.3994,4.3749,4.3994,93900.0
2006-09-28 12:25:00,5.39,5.39,5.38,5.39,31500.0,4.3994,4.3994,4.3912,4.3994,31500.0
2006-09-28 12:30:00,5.39,5.4,5.39,5.4,87600.0,4.3994,4.4076,4.3994,4.4076,87600.0
2006-09-28 12:35:00,5.4,5.4,5.39,5.4,11800.0,4.4076,4.4076,4.3994,4.4076,11800.0
2006-09-28 12:40:00,5.39,5.4,5.39,5.4,10100.0,4.3994,4.4076,4.3994,4.4076,10100.0
2006-09-28 12:45:00,5.4,5.41,5.39,5.41,35000.0,4.4076,4.4157,4.3994,4.4157,35000.0
2006-09-28 12:50:00,5.4,5.44,5.4,5.44,94100.0,4.4076,4.4402,4.4076,4.4402,94100.0
2006-09-28 12:55:00,5.44,5.44,5.42,5.42,30000.0,4.4402,4.4402,4.4239,4.4239,30000.0
2006-09-28 13:00:00,5.43,5.43,5.41,5.41,8500.0,4.432,4.432,4.4157,4.4157,8500.0
2006-09-28 13:05:00,5.41,5.42,5.41,5.41,5600.0,4.4157,4.4239,4.4157,4.4157,5600.0
2006-09-28 13:10:00,5.42,5.42,5.41,5.41,4500.0,4.4239,4.4239,4.4157,4.4157,4500.0
2006-09-28 13:15:00,5.41,5.42,5.41,5.42,13000.0,4.4157,4.4239,4.4157,4.4239,13000.0
2006-09-28 13:20:00,5.42,5.43,5.41,5.42,51200.0,4.4239,4.432,4.4157,4.4239,51200.0
2006-09-28 13:25:00,5.43,5.45,5.43,5.44,70500.0,4.432,4.4484,4.432,4.4402,70500.0
2006-09-28 13:30:00,5.44,5.44,5.43,5.43,14000.0,4.4402,4.4402,4.432,4.432,14000.0
2006-09-28 13:35:00,5.44,5.44,5.43,5.44,9300.0,4.4402,4.4402,4.432,4.4402,9300.0
2006-09-28 13:40:00,5.43,5.44,5.43,5.44,24200.0,4.432,4.4402,4.432,4.4402,24200.0
2006-09-28 13:45:00,5.44,5.44,5.43,5.44,14000.0,4.4402,4.4402,4.432,4.4402,14000.0
2006-09-28 13:50:00,5.44,5.45,5.43,5.45,69200.0,4.4402,4.4484,4.432,4.4484,69200.0
2006-09-28 13:55:00,5.45,5.45,5.44,5.44,11400.0,4.4484,4.4484,4.4402,4.4402,11400.0
2006-09-28 14:00:00,5.44,5.45,5.44,5.45,8800.0,4.4402,4.4484,4.4402,4.4484,8800.0
2006-09-28 14:05:00,5.44,5.45,5.44,5.44,17900.0,4.4402,4.4484,4.4402,4.4402,17900.0
2006-09-28 14:10:00,5.44,5.45,5.44,5.45,7900.0,4.4402,4.4484,4.4402,4.4484,7900.0
2006-09-28 14:15:00,5.45,5.45,5.44,5.44,6300.0,4.4484,4.4484,4.4402,4.4402,6300.0
2006-09-28 14:20:00,5.44,5.45,5.43,5.44,35500.0,4.4402,4.4484,4.432,4.4402,35500.0
2006-09-28 14:25:00,5.44,5.44,5.43,5.44,10200.0,4.4402,4.4402,4.432,4.4402,10200.0
2006-09-28 14:30:00,5.44,5.44,5.42,5.43,48100.0,4.4402,4.4402,4.4239,4.432,48100.0
2006-09-28 14:35:00,5.42,5.44,5.42,5.43,129600.0,4.4239,4.4402,4.4239,4.432,129600.0
2006-09-28 14:40:00,5.44,5.44,5.43,5.43,14600.0,4.4402,4.4402,4.432,4.432,14600.0
2006-09-28 14:45:00,5.44,5.44,5.43,5.43,17200.0,4.4402,4.4402,4.432,4.432,17200.0
2006-09-28 14:50:00,5.43,5.44,5.42,5.42,10000.0,4.432,4.4402,4.4239,4.4239,10000.0
2006-09-28 14:55:00,5.42,5.43,5.42,5.43,7400.0,4.4239,4.432,4.4239,4.432,7400.0
2006-09-28 15:00:00,5.42,5.43,5.42,5.42,5200.0,4.4239,4.432,4.4239,4.4239,5200.0
2006-09-28 15:05:00,5.43,5.43,5.4,5.4,34600.0,4.432,4.432,4.4076,4.4076,34600.0
2006-09-28 15:10:00,5.4,5.41,5.39,5.4,26200.0,4.4076,4.4157,4.3994,4.4076,26200.0
2006-09-28 15:15:00,5.4,5.4,5.38,5.38,65000.0,4.4076,4.4076,4.3912,4.3912,65000.0
2006-09-28 15:20:00,5.38,5.38,5.37,5.37,44800.0,4.3912,4.3912,4.3831,4.3831,44800.0
2006-09-28 15:25:00,5.38,5.38,5.37,5.37,47900.0,4.3912,4.3912,4.3831,4.3831,47900.0
2006-09-28 15:30:00,5.38,5.38,5.37,5.38,50300.0,4.3912,4.3912,4.3831,4.3912,50300.0
2006-09-28 15:35:00,5.37,5.38,5.37,5.37,55000.0,4.3831,4.3912,4.3831,4.3831,55000.0
2006-09-28 15:40:00,5.37,5.38,5.37,5.37,36400.0,4.3831,4.3912,4.3831,4.3831,36400.0
2006-09-28 15:45:00,5.38,5.38,5.37,5.37,35000.0,4.3912,4.3912,4.3831,4.3831,35000.0
2006-09-28 15:50:00,5.38,5.38,5.37,5.37,78300.0,4.3912,4.3912,4.3831,4.3831,78300.0
2006-09-28 15:55:00,5.38,5.38,5.37,5.38,83100.0,4.3912,4.3912,4.3831,4.3912,83100.0
2006-09-29 09:30:00,5.35,5.39,5.35,5.38,62500.0,4.3667,4.3994,4.3667,4.3912,62500.0
2006-09-29 09:35:00,5.37,5.38,5.32,5.36,24100.0,4.3831,4.3912,4.3423,4.3749,24100.0
2006-09-29 09:40:00,5.37,5.38,5.35,5.36,26200.0,4.3831,4.3912,4.3667,4.3749,26200.0
2006-09-29 09:45:00,5.36,5.37,5.35,5.37,42700.0,4.3749,4.3831,4.3667,4.3831,42700.0
2006-09-29 09:50:00,5.36,5.37,5.36,5.36,18200.0,4.3749,4.3831,4.3749,4.3749,18200.0
2006-09-29 09:55:00,5.36,5.38,5.34,5.35,93000.0,4.3749,4.3912,4.3586,4.3667,93000.0
2006-09-29 10:00:00,5.36,5.41,5.36,5.41,43300.0,4.3749,4.4157,4.3749,4.4157,43300.0
2006-09-29 10:05:00,5.41,5.42,5.39,5.39,53900.0,4.4157,4.4239,4.3994,4.3994,53900.0
2006-09-29 10:10:00,5.39,5.4,5.35,5.39,58400.0,4.3994,4.4076,4.3667,4.3994,58400.0
2006-09-29 10:15:00,5.4,5.42,5.39,5.39,44300.0,4.4076,4.4239,4.3994,4.3994,44300.0
2006-09-29 10:20:00,5.39,5.39,5.35,5.35,13700.0,4.3994,4.3994,4.3667,4.3667,13700.0
2006-09-29 10:25:00,5.35,5.38,5.34,5.38,66000.0,4.3667,4.3912,4.3586,4.3912,66000.0
2006-09-29 10:30:00,5.38,5.39,5.37,5.38,28900.0,4.3912,4.3994,4.3831,4.3912,28900.0
2006-09-29 10:35:00,5.37,5.37,5.36,5.36,31600.0,4.3831,4.3831,4.3749,4.3749,31600.0
2006-09-29 10:40:00,5.36,5.37,5.35,5.36,21400.0,4.3749,4.3831,4.3667,4.3749,21400.0
2006-09-29 10:45:00,5.35,5.37,5.35,5.35,18600.0,4.3667,4.3831,4.3667,4.3667,18600.0
2006-09-29 10:50:00,5.35,5.35,5.33,5.34,66200.0,4.3667,4.3667,4.3504,4.3586,66200.0
2006-09-29 10:55:00,5.33,5.34,5.33,5.33,35300.0,4.3504,4.3586,4.3504,4.3504,35300.0
2006-09-29 11:00:00,5.33,5.35,5.31,5.35,58800.0,4.3504,4.3667,4.3341,4.3667,58800.0
2006-09-29 11:05:00,5.35,5.35,5.32,5.33,35300.0,4.3667,4.3667,4.3423,4.3504,35300.0
2006-09-29 11:10:00,5.33,5.35,5.31,5.32,35400.0,4.3504,4.3667,4.3341,4.3423,35400.0
2006-09-29 11:15:00,5.32,5.34,5.31,5.34,42800.0,4.3423,4.3586,4.3341,4.3586,42800.0
2006-09-29 11:20:00,5.34,5.34,5.33,5.33,5600.0,4.3586,4.3586,4.3504,4.3504,5600.0
2006-09-29 11:25:00,5.32,5.32,5.31,5.31,6900.0,4.3423,4.3423,4.3341,4.3341,6900.0
2006-09-29 11:30:00,5.32,5.32,5.31,5.32,11100.0,4.3423,4.3423,4.3341,4.3423,11100.0
2006-09-29 11:35:00,5.32,5.33,5.31,5.32,28300.0,4.3423,4.3504,4.3341,4.3423,28300.0
2006-09-29 11:40:00,5.32,5.32,5.31,5.32,5000.0,4.3423,4.3423,4.3341,4.3423,5000.0
2006-09-29 11:45:00,5.32,5.32,5.31,5.31,12900.0,4.3423,4.3423,4.3341,4.3341,12900.0
2006-09-29 11:50:00,5.32,5.32,5.31,5.31,7500.0,4.3423,4.3423,4.3341,4.3341,7500.0
2006-09-29 11:55:00,5.32,5.32,5.31,5.31,4200.0,4.3423,4.3423,4.3341,4.3341,4200.0
2006-09-29 12:00:00,5.32,5.32,5.31,5.32,4600.0,4.3423,4.3423,4.3341,4.3423,4600.0
2006-09-29 12:05:00,5.32,5.32,5.31,5.31,4400.0,4.3423,4.3423,4.3341,4.3341,4400.0
2006-09-29 12:10:00,5.31,5.31,5.29,5.3,40300.0,4.3341,4.3341,4.3178,4.3259,40300.0
2006-09-29 12:15:00,5.29,5.3,5.28,5.29,16600.0,4.3178,4.3259,4.3096,4.3178,16600.0
2006-09-29 12:20:00,5.29,5.31,5.28,5.29,42900.0,4.3178,4.3341,4.3096,4.3178,42900.0
2006-09-29 12:25:00,5.29,5.3,5.28,5.3,14200.0,4.3178,4.3259,4.3096,4.3259,14200.0
2006-09-29 12:30:00,5.3,5.3,5.29,5.29,21100.0,4.3259,4.3259,4.3178,4.3178,21100.0
2006-09-29 12:35:00,5.29,5.3,5.29,5.29,4200.0,4.3178,4.3259,4.3178,4.3178,4200.0
2006-09-29 12:40:00,5.3,5.3,5.29,5.3,4500.0,4.3259,4.3259,4.3178,4.3259,4500.0
2006-09-29 12:45:00,5.29,5.32,5.29,5.3,59200.0,4.3178,4.3423,4.3178,4.3259,59200.0
2006-09-29 12:50:00,5.29,5.3,5.29,5.3,13700.0,4.3178,4.3259,4.3178,4.3259,13700.0
2006-09-29 12:55:00,5.29,5.3,5.29,5.3,12400.0,4.3178,4.3259,4.3178,4.3259,12400.0
2006-09-29 13:00:00,5.3,5.3,5.29,5.3,4100.0,4.3259,4.3259,4.3178,4.3259,4100.0
2006-09-29 13:05:00,5.3,5.3,5.29,5.3,6800.0,4.3259,4.3259,4.3178,4.3259,6800.0
2006-09-29 13:10:00,5.3,5.3,5.29,5.29,33800.0,4.3259,4.3259,4.3178,4.3178,33800.0
2006-09-29 13:15:00,5.29,5.3,5.29,5.3,16800.0,4.3178,4.3259,4.3178,4.3259,16800.0
2006-09-29 13:20:00,5.3,5.3,5.29,5.3,3600.0,4.3259,4.3259,4.3178,4.3259,3600.0
2006-09-29 13:25:00,5.29,5.3,5.29,5.3,3900.0,4.3178,4.3259,4.3178,4.3259,3900.0
2006-09-29 13:30:00,5.3,5.3,5.29,5.3,11300.0,4.3259,4.3259,4.3178,4.3259,11300.0
2006-09-29 13:35:00,5.29,5.3,5.29,5.29,19500.0,4.3178,4.3259,4.3178,4.3178,19500.0
2006-09-29 13:40:00,5.29,5.3,5.29,5.29,4000.0,4.3178,4.3259,4.3178,4.3178,4000.0
2006-09-29 13:45:00,5.29,5.29,5.28,5.28,27500.0,4.3178,4.3178,4.3096,4.3096,27500.0
2006-09-29 13:50:00,5.28,5.28,5.27,5.27,47200.0,4.3096,4.3096,4.3014,4.3014,47200.0
2006-09-29 13:55:00,5.27,5.27,5.26,5.26,10600.0,4.3014,4.3014,4.2933,4.2933,10600.0
2006-09-29 14:00:00,5.27,5.27,5.25,5.25,78500.0,4.3014,4.3014,4.2851,4.2851,78500.0
2006-09-29 14:05:00,5.25,5.26,5.24,5.24,49700.0,4.2851,4.2933,4.277,4.277,49700.0
2006-09-29 14:10:00,5.24,5.26,5.24,5.25,19800.0,4.277,4.2933,4.277,4.2851,19800.0
2006-09-29 14:15:00,5.26,5.26,5.25,5.25,19400.0,4.2933,4.2933,4.2851,4.2851,19400.0
2006-09-29 14:20:00,5.26,5.26,5.25,5.25,9200.0,4.2933,4.2933,4.2851,4.2851,9200.0
2006-09-29 14:25:00,5.25,5.26,5.25,5.25,9700.0,4.2851,4.2933,4.2851,4.2851,9700.0
2006-09-29 14:30:00,5.26,5.26,5.25,5.26,34000.0,4.2933,4.2933,4.2851,4.2933,34000.0
2006-09-29 14:35:00,5.25,5.26,5.25,5.25,13000.0,4.2851,4.2933,4.2851,4.2851,13000.0
2006-09-29 14:40:00,5.26,5.27,5.25,5.27,68800.0,4.2933,4.3014,4.2851,4.3014,68800.0
2006-09-29 14:45:00,5.27,5.27,5.26,5.26,15600.0,4.3014,4.3014,4.2933,4.2933,15600.0
2006-09-29 14:50:00,5.26,5.26,5.24,5.24,93800.0,4.2933,4.2933,4.277,4.277,93800.0
2006-09-29 14:55:00,5.24,5.25,5.24,5.24,12300.0,4.277,4.2851,4.277,4.277,12300.0
2006-09-29 15:00:00,5.24,5.25,5.24,5.24,8300.0,4.277,4.2851,4.277,4.277,8300.0
2006-09-29 15:05:00,5.24,5.25,5.24,5.24,10600.0,4.277,4.2851,4.277,4.277,10600.0
2006-09-29 15:10:00,5.24,5.36,5.24,5.24,67900.0,4.277,4.3749,4.277,4.277,67900.0
2006-09-29 15:15:00,5.24,5.24,5.23,5.24,81100.0,4.277,4.277,4.2688,4.277,81100.0
2006-09-29 15:20:00,5.25,5.25,5.24,5.24,11400.0,4.2851,4.2851,4.277,4.277,11400.0
2006-09-29 15:25:00,5.25,5.25,5.24,5.25,11200.0,4.2851,4.2851,4.277,4.2851,11200.0
2006-09-29 15:30:00,5.24,5.25,5.23,5.23,40300.0,4.277,4.2851,4.2688,4.2688,40300.0
2006-09-29 15:35:00,5.23,5.24,5.2,5.22,78000.0,4.2688,4.277,4.2443,4.2606,78000.0
2006-09-29 15:40:00,5.21,5.22,5.21,5.21,46900.0,4.2525,4.2606,4.2525,4.2525,46900.0
2006-09-29 15:45:00,5.2,5.22,5.18,5.19,118900.0,4.2443,4.2606,4.228,4.2361,118900.0
2006-09-29 15:50:00,5.2,5.22,5.17,5.19,207200.0,4.2443,4.2606,4.2198,4.2361,207200.0
2006-09-29 15:55:00,5.19,5.2,5.17,5.19,176700.0,4.2361,4.2443,4.2198,4.2361,176700.0
2006-10-02 09:30:00,5.2,5.2,5.04,5.09,82900.0,4.2443,4.2443,4.1137,4.1545,82900.0
2006-10-02 09:35:00,5.07,5.14,5.05,5.11,77700.0,4.1382,4.1953,4.1219,4.1709,77700.0
2006-10-02 09:40:00,5.11,5.15,5.1,5.12,127700.0,4.1709,4.2035,4.1627,4.179,127700.0
2006-10-02 09:45:00,5.11,5.19,5.11,5.18,45600.0,4.1709,4.2361,4.1709,4.228,45600.0
2006-10-02 09:50:00,5.18,5.21,5.18,5.21,42300.0,4.228,4.2525,4.228,4.2525,42300.0
2006-10-02 09:55:00,5.2,5.2,5.19,5.2,9000.0,4.2443,4.2443,4.2361,4.2443,9000.0
2006-10-02 10:00:00,5.19,5.19,5.18,5.19,16900.0,4.2361,4.2361,4.228,4.2361,16900.0
2006-10-02 10:05:00,5.19,5.19,5.18,5.18,34400.0,4.2361,4.2361,4.228,4.228,34400.0
2006-10-02 10:10:00,5.18,5.19,5.15,5.15,30500.0,4.228,4.2361,4.2035,4.2035,30500.0
2006-10-02 10:15:00,5.15,5.16,5.15,5.15,13400.0,4.2035,4.2117,4.2035,4.2035,13400.0
2006-10-02 10:20:00,5.15,5.15,5.1,5.1,21700.0,4.2035,4.2035,4.1627,4.1627,21700.0
2006-10-02 10:25:00,5.11,5.14,5.1,5.11,70600.0,4.1709,4.1953,4.1627,4.1709,70600.0
2006-10-02 10:30:00,5.11,5.14,5.11,5.12,29400.0,4.1709,4.1953,4.1709,4.179,29400.0
2006-10-02 10:35:00,5.12,5.12,5.11,5.11,65100.0,4.179,4.179,4.1709,4.1709,65100.0
2006-10-02 10:40:00,5.11,5.14,5.09,5.14,115200.0,4.1709,4.1953,4.1545,4.1953,115200.0
2006-10-02 10:45:00,5.14,5.14,5.13,5.13,7400.0,4.1953,4.1953,4.1872,4.1872,7400.0
2006-10-02 10:50:00,5.13,5.14,5.13,5.14,4700.0,4.1872,4.1953,4.1872,4.1953,4700.0
2006-10-02 10:55:00,5.13,5.14,5.12,5.14,19700.0,4.1872,4.1953,4.179,4.1953,19700.0
2006-10-02 11:00:00,5.14,5.14,5.11,5.11,17600.0,4.1953,4.1953,4.1709,4.1709,17600.0
2006-10-02 11:05:00,5.11,5.11,5.1,5.1,14700.0,4.1709,4.1709,4.1627,4.1627,14700.0
2006-10-02 11:10:00,5.11,5.11,5.1,5.1,19100.0,4.1709,4.1709,4.1627,4.1627,19100.0
2006-10-02 11:15:00,5.1,5.11,5.08,5.1,260800.0,4.1627,4.1709,4.1464,4.1627,260800.0
2006-10-02 11:20:00,5.1,5.11,5.07,5.07,197100.0,4.1627,4.1709,4.1382,4.1382,197100.0
2006-10-02 11:25:00,5.07,5.09,5.07,5.08,53600.0,4.1382,4.1545,4.1382,4.1464,53600.0
2006-10-02 11:30:00,5.08,5.1,5.08,5.1,67600.0,4.1464,4.1627,4.1464,4.1627,67600.0
2006-10-02 11:35:00,5.09,5.11,5.09,5.11,62400.0,4.1545,4.1709,4.1545,4.1709,62400.0
2006-10-02 11:40:00,5.1,5.11,5.09,5.1,42000.0,4.1627,4.1709,4.1545,4.1627,42000.0
2006-10-02 11:45:00,5.1,5.11,5.1,5.11,15300.0,4.1627,4.1709,4.1627,4.1709,15300.0
2006-10-02 11:50:00,5.11,5.11,5.1,5.11,18500.0,4.1709,4.1709,4.1627,4.1709,18500.0
2006-10-02 11:55:00,5.11,5.14,5.11,5.12,43900.0,4.1709,4.1953,4.1709,4.179,43900.0
2006-10-02 12:00:00,5.12,5.13,5.1,5.13,56900.0,4.179,4.1872,4.1627,4.1872,56900.0
2006-10-02 12:05:00,5.13,5.14,5.13,5.13,12100.0,4.1872,4.1953,4.1872,4.1872,12100.0
2006-10-02 12:10:00,5.13,5.14,5.12,5.14,19500.0,4.1872,4.1953,4.179,4.1953,19500.0
2006-10-02 12:15:00,5.14,5.16,5.13,5.15,10100.0,4.1953,4.2117,4.1872,4.2035,10100.0
2006-10-02 12:20:00,5.15,5.16,5.15,5.16,4400.0,4.2035,4.2117,4.2035,4.2117,4400.0
2006-10-02 12:25:00,5.15,5.15,5.14,5.14,26400.0,4.2035,4.2035,4.1953,4.1953,26400.0
2006-10-02 12:30:00,5.15,5.15,5.14,5.15,3100.0,4.2035,4.2035,4.1953,4.2035,3100.0
2006-10-02 12:35:00,5.14,5.15,5.14,5.15,5900.0,4.1953,4.2035,4.1953,4.2035,5900.0
2006-10-02 12:40:00,5.15,5.15,5.14,5.14,12500.0,4.2035,4.2035,4.1953,4.1953,12500.0
2006-10-02 12:45:00,5.14,5.15,5.14,5.14,4600.0,4.1953,4.2035,4.1953,4.1953,4600.0
2006-10-02 12:50:00,5.14,5.15,5.14,5.14,19600.0,4.1953,4.2035,4.1953,4.1953,19600.0
2006-10-02 12:55:00,5.14,5.14,5.13,5.14,2800.0,4.1953,4.1953,4.1872,4.1953,2800.0
2006-10-02 13:00:00,5.14,5.14,5.13,5.13,1000.0,4.1953,4.1953,4.1872,4.1872,1000.0
2006-10-02 13:05:00,5.13,5.14,5.13,5.13,1800.0,4.1872,4.1953,4.1872,4.1872,1800.0
2006-10-02 13:10:00,5.14,5.14,5.13,5.13,1500.0,4.1953,4.1953,4.1872,4.1872,1500.0
2006-10-02 13:15:00,5.14,5.14,5.13,5.14,7300.0,4.1953,4.1953,4.1872,4.1953,7300.0
2006-10-02 13:20:00,5.13,5.14,5.13,5.13,2300.0,4.1872,4.1953,4.1872,4.1872,2300.0
2006-10-02 13:25:00,5.13,5.14,5.13,5.13,1900.0,4.1872,4.1953,4.1872,4.1872,1900.0
2006-10-02 13:30:00,5.13,5.14,5.13,5.14,7700.0,4.1872,4.1953,4.1872,4.1953,7700.0
2006-10-02 13:35:00,5.14,5.14,5.11,5.11,32800.0,4.1953,4.1953,4.1709,4.1709,32800.0
2006-10-02 13:40:00,5.11,5.11,5.07,5.08,116700.0,4.1709,4.1709,4.1382,4.1464,116700.0
2006-10-02 13:45:00,5.08,5.08,5.05,5.06,42000.0,4.1464,4.1464,4.1219,4.13,42000.0
2006-10-02 13:50:00,5.05,5.06,5.04,5.05,72700.0,4.1219,4.13,4.1137,4.1219,72700.0
2006-10-02 13:55:00,5.05,5.05,5.02,5.03,144500.0,4.1219,4.1219,4.0974,4.1056,144500.0
2006-10-02 14:00:00,5.03,5.03,5.01,5.03,83400.0,4.1056,4.1056,4.0892,4.1056,83400.0
2006-10-02 14:05:00,5.03,5.03,5.02,5.02,19800.0,4.1056,4.1056,4.0974,4.0974,19800.0
2006-10-02 14:10:00,5.02,5.03,5.02,5.03,36300.0,4.0974,4.1056,4.0974,4.1056,36300.0
2006-10-02 14:15:00,5.03,5.06,5.02,5.06,63500.0,4.1056,4.13,4.0974,4.13,63500.0
2006-10-02 14:20:00,5.06,5.08,5.06,5.08,66600.0,4.13,4.1464,4.13,4.1464,66600.0
2006-10-02 14:25:00,5.08,5.08,5.04,5.07,64900.0,4.1464,4.1464,4.1137,4.1382,64900.0
2006-10-02 14:30:00,5.06,5.07,5.06,5.06,35100.0,4.13,4.1382,4.13,4.13,35100.0
2006-10-02 14:35:00,5.05,5.06,5.04,5.05,7100.0,4.1219,4.13,4.1137,4.1219,7100.0
2006-10-02 14:40:00,5.05,5.05,5.04,5.05,41800.0,4.1219,4.1219,4.1137,4.1219,41800.0
2006-10-02 14:45:00,5.04,5.06,5.04,5.05,24200.0,4.1137,4.13,4.1137,4.1219,24200.0
2006-10-02 14:50:00,5.05,5.05,5.03,5.03,29500.0,4.1219,4.1219,4.1056,4.1056,29500.0
2006-10-02 14:55:00,5.03,5.04,5.03,5.03,24600.0,4.1056,4.1137,4.1056,4.1056,24600.0
2006-10-02 15:00:00,5.03,5.04,5.03,5.04,25300.0,4.1056,4.1137,4.1056,4.1137,25300.0
2006-10-02 15:05:00,5.03,5.06,5.03,5.06,73400.0,4.1056,4.13,4.1056,4.13,73400.0
2006-10-02 15:10:00,5.06,5.06,5.04,5.06,34700.0,4.13,4.13,4.1137,4.13,34700.0
2006-10-02 15:15:00,5.05,5.06,5.05,5.05,8400.0,4.1219,4.13,4.1219,4.1219,8400.0
2006-10-02 15:20:00,5.06,5.06,5.05,5.05,6200.0,4.13,4.13,4.1219,4.1219,6200.0
2006-10-02 15:25:00,5.06,5.06,5.05,5.05,15900.0,4.13,4.13,4.1219,4.1219,15900.0
2006-10-02 15:30:00,5.06,5.06,5.05,5.05,89100.0,4.13,4.13,4.1219,4.1219,89100.0
2006-10-02 15:35:00,5.05,5.06,5.03,5.04,32900.0,4.1219,4.13,4.1056,4.1137,32900.0
2006-10-02 15:40:00,5.03,5.05,5.03,5.05,73500.0,4.1056,4.1219,4.1056,4.1219,73500.0
2006-10-02 15:45:00,5.05,5.06,5.04,5.06,30200.0,4.1219,4.13,4.1137,4.13,30200.0
2006-10-02 15:50:00,5.05,5.07,5.04,5.07,133200.0,4.1219,4.1382,4.1137,4.1382,133200.0
2006-10-02 15:55:00,5.07,5.07,5.03,5.03,88300.0,4.1382,4.1382,4.1056,4.1056,88300.0
2006-10-03 09:30:00,6.77,6.88,6.65,6.8,1704500.0,5.5258,5.6156,5.4278,5.5503,1704500.0
2006-10-03 09:35:00,6.8,6.99,6.79,6.97,1625300.0,5.5503,5.7053,5.5421,5.689,1625300.0
2006-10-03 09:40:00,6.96,7.03,6.87,7.01,1554500.0,5.6808,5.738,5.6074,5.7217,1554500.0
2006-10-03 09:45:00,7.01,7.18,7.0,7.09,2218500.0,5.7217,5.8604,5.7135,5.787,2218500.0
2006-10-03 09:50:00,7.08,7.21,7.08,7.15,970200.0,5.7788,5.8849,5.7788,5.8359,970200.0
2006-10-03 09:55:00,7.15,7.15,7.05,7.08,1299700.0,5.8359,5.8359,5.7543,5.7788,1299700.0
2006-10-03 10:00:00,7.09,7.09,6.87,6.91,1243100.0,5.787,5.787,5.6074,5.64,1243100.0
2006-10-03 10:05:00,6.92,6.98,6.91,6.95,402800.0,5.6482,5.6972,5.64,5.6727,402800.0
2006-10-03 10:10:00,6.95,6.96,6.89,6.92,478800.0,5.6727,5.6808,5.6237,5.6482,478800.0
2006-10-03 10:15:00,6.91,6.94,6.88,6.91,417800.0,5.64,5.6645,5.6156,5.64,417800.0
2006-10-03 10:20:00,6.92,6.92,6.87,6.9,735000.0,5.6482,5.6482,5.6074,5.6319,735000.0
2006-10-03 10:25:00,6.91,6.92,6.9,6.9,368500.0,5.64,5.6482,5.6319,5.6319,368500.0
2006-10-03 10:30:00,6.9,6.92,6.9,6.92,372000.0,5.6319,5.6482,5.6319,5.6482,372000.0
2006-10-03 10:35:00,6.91,6.92,6.86,6.87,572700.0,5.64,5.6482,5.5992,5.6074,572700.0
2006-10-03 10:40:00,6.88,6.9,6.87,6.89,270600.0,5.6156,5.6319,5.6074,5.6237,270600.0
2006-10-03 10:45:00,6.89,6.92,6.89,6.89,259600.0,5.6237,5.6482,5.6237,5.6237,259600.0
2006-10-03 10:50:00,6.9,6.9,6.89,6.9,112800.0,5.6319,5.6319,5.6237,5.6319,112800.0
2006-10-03 10:55:00,6.89,6.9,6.89,6.89,411800.0,5.6237,5.6319,5.6237,5.6237,411800.0
2006-10-03 11:00:00,6.89,6.9,6.89,6.89,165300.0,5.6237,5.6319,5.6237,5.6237,165300.0
2006-10-03 11:05:00,6.89,6.96,6.89,6.94,511400.0,5.6237,5.6808,5.6237,5.6645,511400.0
2006-10-03 11:10:00,6.94,7.0,6.94,6.99,583800.0,5.6645,5.7135,5.6645,5.7053,583800.0
2006-10-03 11:15:00,6.99,7.02,6.98,7.01,426000.0,5.7053,5.7298,5.6972,5.7217,426000.0
2006-10-03 11:20:00,7.01,7.02,6.98,6.99,498900.0,5.7217,5.7298,5.6972,5.7053,498900.0
2006-10-03 11:25:00,6.99,7.05,6.98,7.04,645200.0,5.7053,5.7543,5.6972,5.7461,645200.0
2006-10-03 11:30:00,7.05,7.09,7.04,7.05,269500.0,5.7543,5.787,5.7461,5.7543,269500.0
2006-10-03 11:35:00,7.05,7.05,7.0,7.02,263500.0,5.7543,5.7543,5.7135,5.7298,263500.0
2006-10-03 11:40:00,7.01,7.02,6.98,6.99,280400.0,5.7217,5.7298,5.6972,5.7053,280400.0
2006-10-03 11:45:00,7.0,7.0,6.96,6.97,181700.0,5.7135,5.7135,5.6808,5.689,181700.0
2006-10-03 11:50:00,6.97,6.99,6.94,6.99,341600.0,5.689,5.7053,5.6645,5.7053,341600.0
2006-10-03 11:55:00,6.99,6.99,6.95,6.95,115600.0,5.7053,5.7053,5.6727,5.6727,115600.0
2006-10-03 12:00:00,6.95,7.0,6.94,7.0,192700.0,5.6727,5.7135,5.6645,5.7135,192700.0
2006-10-03 12:05:00,7.0,7.0,6.99,6.99,137700.0,5.7135,5.7135,5.7053,5.7053,137700.0
2006-10-03 12:10:00,7.0,7.0,6.99,7.0,181400.0,5.7135,5.7135,5.7053,5.7135,181400.0
2006-10-03 12:15:00,7.0,7.02,6.99,7.02,247600.0,5.7135,5.7298,5.7053,5.7298,247600.0
2006-10-03 12:20:00,7.02,7.03,6.96,7.01,586400.0,5.7298,5.738,5.6808,5.7217,586400.0
2006-10-03 12:25:00,7.01,7.02,6.95,6.97,309400.0,5.7217,5.7298,5.6727,5.689,309400.0
2006-10-03 12:30:00,6.97,6.98,6.96,6.98,192500.0,5.689,5.6972,5.6808,5.6972,192500.0
2006-10-03 12:35:00,6.98,7.0,6.98,6.99,270500.0,5.6972,5.7135,5.6972,5.7053,270500.0
2006-10-03 12:40:00,6.99,7.0,6.98,6.98,156500.0,5.7053,5.7135,5.6972,5.6972,156500.0
2006-10-03 12:45:00,6.97,6.99,6.96,6.96,130900.0,5.689,5.7053,5.6808,5.6808,130900.0
2006-10-03 12:50:00,6.96,6.99,6.94,6.99,156800.0,5.6808,5.7053,5.6645,5.7053,156800.0
2006-10-03 12:55:00,6.98,7.0,6.97,6.98,98200.0,5.6972,5.7135,5.689,5.6972,98200.0
2006-10-03 13:00:00,6.98,6.99,6.96,6.97,93500.0,5.6972,5.7053,5.6808,5.689,93500.0
2006-10-03 13:05:00,6.97,6.99,6.96,6.99,131000.0,5.689,5.7053,5.6808,5.7053,131000.0
2006-10-03 13:10:00,6.98,6.99,6.94,6.94,178000.0,5.6972,5.7053,5.6645,5.6645,178000.0
2006-10-03 13:15:00,6.95,6.95,6.94,6.94,89800.0,5.6727,5.6727,5.6645,5.6645,89800.0
2006-10-03 13:20:00,6.95,6.95,6.91,6.91,156100.0,5.6727,5.6727,5.64,5.64,156100.0
2006-10-03 13:25:00,6.92,6.95,6.9,6.93,225000.0,5.6482,5.6727,5.6319,5.6564,225000.0
2006-10-03 13:30:00,6.93,6.94,6.9,6.91,124700.0,5.6564,5.6645,5.6319,5.64,124700.0
2006-10-03 13:35:00,6.91,6.92,6.9,6.91,421900.0,5.64,5.6482,5.6319,5.64,421900.0
2006-10-03 13:40:00,6.91,6.92,6.88,6.89,427300.0,5.64,5.6482,5.6156,5.6237,427300.0
2006-10-03 13:45:00,6.9,6.93,6.88,6.91,496700.0,5.6319,5.6564,5.6156,5.64,496700.0
2006-10-03 13:50:00,6.92,6.92,6.89,6.89,134300.0,5.6482,5.6482,5.6237,5.6237,134300.0
2006-10-03 13:55:00,6.9,6.9,6.89,6.89,82800.0,5.6319,5.6319,5.6237,5.6237,82800.0
2006-10-03 14:00:00,6.89,6.9,6.88,6.89,319600.0,5.6237,5.6319,5.6156,5.6237,319600.0
2006-10-03 14:05:00,6.9,6.91,6.89,6.9,460400.0,5.6319,5.64,5.6237,5.6319,460400.0
2006-10-03 14:10:00,6.91,6.91,6.89,6.9,283100.0,5.64,5.64,5.6237,5.6319,283100.0
2006-10-03 14:15:00,6.9,6.9,6.89,6.9,212400.0,5.6319,5.6319,5.6237,5.6319,212400.0
2006-10-03 14:20:00,6.9,6.9,6.88,6.88,384000.0,5.6319,5.6319,5.6156,5.6156,384000.0
2006-10-03 14:25:00,6.88,6.89,6.8,6.82,637000.0,5.6156,5.6237,5.5503,5.5666,637000.0
2006-10-03 14:30:00,6.82,6.85,6.81,6.84,326200.0,5.5666,5.5911,5.5584,5.5829,326200.0
2006-10-03 14:35:00,6.85,6.86,6.83,6.85,187200.0,5.5911,5.5992,5.5747,5.5911,187200.0
2006-10-03 14:40:00,6.84,6.85,6.83,6.85,299200.0,5.5829,5.5911,5.5747,5.5911,299200.0
2006-10-03 14:45:00,6.85,6.88,6.84,6.87,498800.0,5.5911,5.6156,5.5829,5.6074,498800.0
2006-10-03 14:50:00,6.88,6.89,6.85,6.87,553900.0,5.6156,5.6237,5.5911,5.6074,553900.0
2006-10-03 14:55:00,6.87,6.88,6.81,6.84,230700.0,5.6074,5.6156,5.5584,5.5829,230700.0
2006-10-03 15:00:00,6.84,6.88,6.82,6.85,248000.0,5.5829,5.6156,5.5666,5.5911,248000.0
2006-10-03 15:05:00,6.85,6.88,6.84,6.87,330800.0,5.5911,5.6156,5.5829,5.6074,330800.0
2006-10-03 15:10:00,6.87,6.9,6.87,6.89,475300.0,5.6074,5.6319,5.6074,5.6237,475300.0
2006-10-03 15:15:00,6.9,6.9,6.87,6.89,315700.0,5.6319,5.6319,5.6074,5.6237,315700.0
2006-10-03 15:20:00,6.89,6.91,6.88,6.91,412100.0,5.6237,5.64,5.6156,5.64,412100.0
2006-10-03 15:25:00,6.91,6.91,6.88,6.88,771500.0,5.64,5.64,5.6156,5.6156,771500.0
2006-10-03 15:30:00,6.87,6.89,6.86,6.88,334300.0,5.6074,5.6237,5.5992,5.6156,334300.0
2006-10-03 15:35:00,6.88,6.88,6.86,6.86,315700.0,5.6156,5.6156,5.5992,5.5992,315700.0
2006-10-03 15:40:00,6.87,6.87,6.77,6.84,449100.0,5.6074,5.6074,5.5258,5.5829,449100.0
2006-10-03 15:45:00,6.83,6.87,6.79,6.84,351800.0,5.5747,5.6074,5.5421,5.5829,351800.0
2006-10-03 15:50:00,6.84,6.9,6.84,6.85,336500.0,5.5829,5.6319,5.5829,5.5911,336500.0
2006-10-03 15:55:00,6.84,6.85,6.83,6.85,377600.0,5.5829,5.5911,5.5747,5.5911,377600.0
2006-10-04 09:30:00,6.82,6.87,6.81,6.82,271900.0,5.5666,5.6074,5.5584,5.5666,271900.0
2006-10-04 09:35:00,6.82,6.82,6.75,6.77,229500.0,5.5666,5.5666,5.5094,5.5258,229500.0
2006-10-04 09:40:00,6.77,6.84,6.77,6.82,227500.0,5.5258,5.5829,5.5258,5.5666,227500.0
2006-10-04 09:45:00,6.83,6.85,6.82,6.82,360300.0,5.5747,5.5911,5.5666,5.5666,360300.0
2006-10-04 09:50:00,6.83,6.84,6.77,6.78,212000.0,5.5747,5.5829,5.5258,5.5339,212000.0
2006-10-04 09:55:00,6.78,6.83,6.78,6.79,284500.0,5.5339,5.5747,5.5339,5.5421,284500.0
2006-10-04 10:00:00,6.79,6.8,6.77,6.78,300800.0,5.5421,5.5503,5.5258,5.5339,300800.0
2006-10-04 10:05:00,6.78,6.86,6.77,6.82,337700.0,5.5339,5.5992,5.5258,5.5666,337700.0
2006-10-04 10:10:00,6.82,6.94,6.81,6.91,439100.0,5.5666,5.6645,5.5584,5.64,439100.0
2006-10-04 10:15:00,6.91,6.92,6.87,6.88,655500.0,5.64,5.6482,5.6074,5.6156,655500.0
2006-10-04 10:20:00,6.88,6.91,6.88,6.89,597100.0,5.6156,5.64,5.6156,5.6237,597100.0
2006-10-04 10:25:00,6.89,6.9,6.88,6.9,85300.0,5.6237,5.6319,5.6156,5.6319,85300.0
2006-10-04 10:30:00,6.9,6.9,6.85,6.87,238300.0,5.6319,5.6319,5.5911,5.6074,238300.0
2006-10-04 10:35:00,6.88,6.89,6.83,6.84,502300.0,5.6156,5.6237,5.5747,5.5829,502300.0
2006-10-04 10:40:00,6.83,6.87,6.79,6.85,241300.0,5.5747,5.6074,5.5421,5.5911,241300.0
2006-10-04 10:45:00,6.85,6.88,6.84,6.87,143400.0,5.5911,5.6156,5.5829,5.6074,143400.0
2006-10-04 10:50:00,6.88,6.89,6.84,6.84,92900.0,5.6156,5.6237,5.5829,5.5829,92900.0
2006-10-04 10:55:00,6.84,6.88,6.83,6.85,84500.0,5.5829,5.6156,5.5747,5.5911,84500.0
2006-10-04 11:00:00,6.85,6.86,6.79,6.79,209100.0,5.5911,5.5992,5.5421,5.5421,209100.0
2006-10-04 11:05:00,6.79,6.83,6.79,6.82,60200.0,5.5421,5.5747,5.5421,5.5666,60200.0
2006-10-04 11:10:00,6.82,6.85,6.82,6.85,75800.0,5.5666,5.5911,5.5666,5.5911,75800.0
2006-10-04 11:15:00,6.84,6.85,6.83,6.84,109400.0,5.5829,5.5911,5.5747,5.5829,109400.0
2006-10-04 11:20:00,6.84,6.87,6.84,6.86,197000.0,5.5829,5.6074,5.5829,5.5992,197000.0
2006-10-04 11:25:00,6.86,6.86,6.83,6.85,110600.0,5.5992,5.5992,5.5747,5.5911,110600.0
2006-10-04 11:30:00,6.85,6.87,6.84,6.86,123100.0,5.5911,5.6074,5.5829,5.5992,123100.0
2006-10-04 11:35:00,6.86,6.87,6.85,6.85,42200.0,5.5992,5.6074,5.5911,5.5911,42200.0
2006-10-04 11:40:00,6.85,6.87,6.85,6.85,129600.0,5.5911,5.6074,5.5911,5.5911,129600.0
2006-10-04 11:45:00,6.85,6.85,6.82,6.84,66500.0,5.5911,5.5911,5.5666,5.5829,66500.0
2006-10-04 11:50:00,6.84,6.86,6.84,6.85,24800.0,5.5829,5.5992,5.5829,5.5911,24800.0
2006-10-04 11:55:00,6.85,6.86,6.84,6.85,55900.0,5.5911,5.5992,5.5829,5.5911,55900.0
2006-10-04 12:00:00,6.84,6.85,6.84,6.85,33300.0,5.5829,5.5911,5.5829,5.5911,33300.0
2006-10-04 12:05:00,6.84,6.85,6.83,6.85,143500.0,5.5829,5.5911,5.5747,5.5911,143500.0
2006-10-04 12:10:00,6.85,6.85,6.82,6.83,58200.0,5.5911,5.5911,5.5666,5.5747,58200.0
2006-10-04 12:15:00,6.82,6.84,6.82,6.84,69300.0,5.5666,5.5829,5.5666,5.5829,69300.0
2006-10-04 12:20:00,6.84,6.85,6.83,6.84,95400.0,5.5829,5.5911,5.5747,5.5829,95400.0
2006-10-04 12:25:00,6.84,6.85,6.83,6.85,22000.0,5.5829,5.5911,5.5747,5.5911,22000.0
2006-10-04 12:30:00,6.84,6.85,6.84,6.85,33800.0,5.5829,5.5911,5.5829,5.5911,33800.0
2006-10-04 12:35:00,6.85,6.85,6.84,6.84,156800.0,5.5911,5.5911,5.5829,5.5829,156800.0
2006-10-04 12:40:00,6.85,6.85,6.84,6.85,180800.0,5.5911,5.5911,5.5829,5.5911,180800.0
2006-10-04 12:45:00,6.85,6.85,6.84,6.85,48500.0,5.5911,5.5911,5.5829,5.5911,48500.0
2006-10-04 12:50:00,6.84,6.85,6.83,6.84,102800.0,5.5829,5.5911,5.5747,5.5829,102800.0
2006-10-04 12:55:00,6.84,6.85,6.83,6.85,50800.0,5.5829,5.5911,5.5747,5.5911,50800.0
2006-10-04 13:00:00,6.85,6.85,6.83,6.83,45900.0,5.5911,5.5911,5.5747,5.5747,45900.0
2006-10-04 13:05:00,6.84,6.85,6.83,6.84,37500.0,5.5829,5.5911,5.5747,5.5829,37500.0
2006-10-04 13:10:00,6.84,6.85,6.84,6.85,196200.0,5.5829,5.5911,5.5829,5.5911,196200.0
2006-10-04 13:15:00,6.85,6.85,6.83,6.84,47600.0,5.5911,5.5911,5.5747,5.5829,47600.0
2006-10-04 13:20:00,6.84,6.85,6.83,6.84,65100.0,5.5829,5.5911,5.5747,5.5829,65100.0
2006-10-04 13:25:00,6.83,6.85,6.83,6.84,253500.0,5.5747,5.5911,5.5747,5.5829,253500.0
2006-10-04 13:30:00,6.84,6.85,6.82,6.83,166900.0,5.5829,5.5911,5.5666,5.5747,166900.0
2006-10-04 13:35:00,6.83,6.85,6.83,6.84,100800.0,5.5747,5.5911,5.5747,5.5829,100800.0
2006-10-04 13:40:00,6.84,6.85,6.84,6.84,29500.0,5.5829,5.5911,5.5829,5.5829,29500.0
2006-10-04 13:45:00,6.84,6.87,6.84,6.85,606300.0,5.5829,5.6074,5.5829,5.5911,606300.0
2006-10-04 13:50:00,6.85,6.85,6.84,6.84,102700.0,5.5911,5.5911,5.5829,5.5829,102700.0
2006-10-04 13:55:00,6.85,6.86,6.84,6.85,271000.0,5.5911,5.5992,5.5829,5.5911,271000.0
2006-10-04 14:00:00,6.85,6.85,6.83,6.84,61300.0,5.5911,5.5911,5.5747,5.5829,61300.0
2006-10-04 14:05:00,6.84,6.86,6.83,6.85,108300.0,5.5829,5.5992,5.5747,5.5911,108300.0
2006-10-04 14:10:00,6.85,6.85,6.84,6.85,105600.0,5.5911,5.5911,5.5829,5.5911,105600.0
2006-10-04 14:15:00,6.85,6.86,6.84,6.85,159500.0,5.5911,5.5992,5.5829,5.5911,159500.0
2006-10-04 14:20:00,6.85,6.85,6.83,6.84,68000.0,5.5911,5.5911,5.5747,5.5829,68000.0
2006-10-04 14:25:00,6.84,6.85,6.83,6.85,116800.0,5.5829,5.5911,5.5747,5.5911,116800.0
2006-10-04 14:30:00,6.84,6.85,6.84,6.84,48300.0,5.5829,5.5911,5.5829,5.5829,48300.0
2006-10-04 14:35:00,6.85,6.86,6.84,6.85,264200.0,5.5911,5.5992,5.5829,5.5911,264200.0
2006-10-04 14:40:00,6.85,6.86,6.84,6.85,55500.0,5.5911,5.5992,5.5829,5.5911,55500.0
2006-10-04 14:45:00,6.85,6.85,6.84,6.85,113500.0,5.5911,5.5911,5.5829,5.5911,113500.0
2006-10-04 14:50:00,6.85,6.9,6.84,6.9,196200.0,5.5911,5.6319,5.5829,5.6319,196200.0
2006-10-04 14:55:00,6.89,6.99,6.89,6.97,325000.0,5.6237,5.7053,5.6237,5.689,325000.0
2006-10-04 15:00:00,6.97,7.0,6.96,6.96,224300.0,5.689,5.7135,5.6808,5.6808,224300.0
2006-10-04 15:05:00,6.97,6.97,6.92,6.95,254500.0,5.689,5.689,5.6482,5.6727,254500.0
2006-10-04 15:10:00,6.95,6.97,6.94,6.96,87300.0,5.6727,5.689,5.6645,5.6808,87300.0
2006-10-04 15:15:00,6.96,6.98,6.96,6.98,73200.0,5.6808,5.6972,5.6808,5.6972,73200.0
2006-10-04 15:20:00,6.97,7.01,6.97,6.99,196500.0,5.689,5.7217,5.689,5.7053,196500.0
2006-10-04 15:25:00,6.99,7.02,6.98,6.98,477700.0,5.7053,5.7298,5.6972,5.6972,477700.0
2006-10-04 15:30:00,6.98,7.0,6.97,7.0,153100.0,5.6972,5.7135,5.689,5.7135,153100.0
2006-10-04 15:35:00,7.0,7.04,6.99,7.02,304300.0,5.7135,5.7461,5.7053,5.7298,304300.0
2006-10-04 15:40:00,7.02,7.02,6.99,6.99,246900.0,5.7298,5.7298,5.7053,5.7053,246900.0
2006-10-04 15:45:00,7.0,7.01,6.99,6.99,93300.0,5.7135,5.7217,5.7053,5.7053,93300.0
2006-10-04 15:50:00,6.99,7.01,6.94,7.0,250800.0,5.7053,5.7217,5.6645,5.7135,250800.0
2006-10-04 15:55:00,7.0,7.02,6.97,6.98,258900.0,5.7135,5.7298,5.689,5.6972,258900.0
2006-10-05 09:30:00,6.88,6.9,6.85,6.88,138300.0,5.6156,5.6319,5.5911,5.6156,138300.0
2006-10-05 09:35:00,6.91,6.95,6.91,6.95,116700.0,5.64,5.6727,5.64,5.6727,116700.0
2006-10-05 09:40:00,6.95,7.04,6.95,7.03,201400.0,5.6727,5.7461,5.6727,5.738,201400.0
2006-10-05 09:45:00,7.03,7.06,6.97,7.0,413000.0,5.738,5.7625,5.689,5.7135,413000.0
2006-10-05 09:50:00,6.99,7.0,6.93,7.0,156200.0,5.7053,5.7135,5.6564,5.7135,156200.0
2006-10-05 09:55:00,6.99,7.06,6.99,7.05,126200.0,5.7053,5.7625,5.7053,5.7543,126200.0
2006-10-05 10:00:00,7.06,7.06,7.0,7.01,155100.0,5.7625,5.7625,5.7135,5.7217,155100.0
2006-10-05 10:05:00,7.01,7.01,6.97,6.97,137700.0,5.7217,5.7217,5.689,5.689,137700.0
2006-10-05 10:10:00,6.97,6.97,6.92,6.94,67300.0,5.689,5.689,5.6482,5.6645,67300.0
2006-10-05 10:15:00,6.94,6.94,6.9,6.91,61900.0,5.6645,5.6645,5.6319,5.64,61900.0
2006-10-05 10:20:00,6.9,6.99,6.9,6.99,123000.0,5.6319,5.7053,5.6319,5.7053,123000.0
2006-10-05 10:25:00,7.0,7.0,6.97,6.97,64000.0,5.7135,5.7135,5.689,5.689,64000.0
2006-10-05 10:30:00,6.97,6.98,6.96,6.97,58500.0,5.689,5.6972,5.6808,5.689,58500.0
2006-10-05 10:35:00,6.96,6.98,6.96,6.96,93300.0,5.6808,5.6972,5.6808,5.6808,93300.0
2006-10-05 10:40:00,6.97,6.98,6.95,6.96,80300.0,5.689,5.6972,5.6727,5.6808,80300.0
2006-10-05 10:45:00,6.96,6.98,6.96,6.98,41200.0,5.6808,5.6972,5.6808,5.6972,41200.0
2006-10-05 10:50:00,6.97,6.98,6.97,6.97,72400.0,5.689,5.6972,5.689,5.689,72400.0
2006-10-05 10:55:00,6.97,6.98,6.95,6.95,55800.0,5.689,5.6972,5.6727,5.6727,55800.0
2006-10-05 11:00:00,6.95,6.98,6.95,6.97,56000.0,5.6727,5.6972,5.6727,5.689,56000.0
2006-10-05 11:05:00,6.96,6.97,6.95,6.95,53400.0,5.6808,5.689,5.6727,5.6727,53400.0
2006-10-05 11:10:00,6.95,6.96,6.95,6.95,11500.0,5.6727,5.6808,5.6727,5.6727,11500.0
2006-10-05 11:15:00,6.95,6.96,6.95,6.96,20500.0,5.6727,5.6808,5.6727,5.6808,20500.0
2006-10-05 11:20:00,6.95,6.95,6.91,6.92,83200.0,5.6727,5.6727,5.64,5.6482,83200.0
2006-10-05 11:25:00,6.91,6.93,6.91,6.93,33900.0,5.64,5.6564,5.64,5.6564,33900.0
2006-10-05 11:30:00,6.92,6.92,6.91,6.91,28600.0,5.6482,5.6482,5.64,5.64,28600.0
2006-10-05 11:35:00,6.92,6.92,6.91,6.91,18900.0,5.6482,5.6482,5.64,5.64,18900.0
2006-10-05 11:40:00,6.91,6.95,6.91,6.94,27700.0,5.64,5.6727,5.64,5.6645,27700.0
2006-10-05 11:45:00,6.94,6.96,6.92,6.94,84400.0,5.6645,5.6808,5.6482,5.6645,84400.0
2006-10-05 11:50:00,6.93,6.94,6.91,6.91,27900.0,5.6564,5.6645,5.64,5.64,27900.0
2006-10-05 11:55:00,6.91,6.93,6.9,6.91,50400.0,5.64,5.6564,5.6319,5.64,50400.0
2006-10-05 12:00:00,6.9,6.91,6.9,6.9,14400.0,5.6319,5.64,5.6319,5.6319,14400.0
2006-10-05 12:05:00,6.9,6.91,6.9,6.9,15700.0,5.6319,5.64,5.6319,5.6319,15700.0
2006-10-05 12:10:00,6.9,6.91,6.9,6.91,15800.0,5.6319,5.64,5.6319,5.64,15800.0
2006-10-05 12:15:00,6.91,6.92,6.9,6.91,71700.0,5.64,5.6482,5.6319,5.64,71700.0
2006-10-05 12:20:00,6.91,6.94,6.91,6.93,67100.0,5.64,5.6645,5.64,5.6564,67100.0
2006-10-05 12:25:00,6.93,6.94,6.93,6.93,22900.0,5.6564,5.6645,5.6564,5.6564,22900.0
2006-10-05 12:30:00,6.93,6.93,6.91,6.93,80100.0,5.6564,5.6564,5.64,5.6564,80100.0
2006-10-05 12:35:00,6.92,6.93,6.91,6.91,49300.0,5.6482,5.6564,5.64,5.64,49300.0
2006-10-05 12:40:00,6.91,6.93,6.91,6.92,26600.0,5.64,5.6564,5.64,5.6482,26600.0
2006-10-05 12:45:00,6.92,6.93,6.92,6.93,14500.0,5.6482,5.6564,5.6482,5.6564,14500.0
2006-10-05 12:50:00,6.92,6.93,6.92,6.92,6900.0,5.6482,5.6564,5.6482,5.6482,6900.0
2006-10-05 12:55:00,6.92,6.93,6.92,6.92,18700.0,5.6482,5.6564,5.6482,5.6482,18700.0
2006-10-05 13:00:00,6.92,6.94,6.92,6.93,34600.0,5.6482,5.6645,5.6482,5.6564,34600.0
2006-10-05 13:05:00,6.92,6.93,6.92,6.92,35400.0,5.6482,5.6564,5.6482,5.6482,35400.0
2006-10-05 13:10:00,6.92,6.93,6.92,6.92,3700.0,5.6482,5.6564,5.6482,5.6482,3700.0
2006-10-05 13:15:00,6.92,6.94,6.92,6.94,83300.0,5.6482,5.6645,5.6482,5.6645,83300.0
2006-10-05 13:20:00,6.94,6.94,6.93,6.94,20600.0,5.6645,5.6645,5.6564,5.6645,20600.0
2006-10-05 13:25:00,6.94,6.95,6.93,6.95,51700.0,5.6645,5.6727,5.6564,5.6727,51700.0
2006-10-05 13:30:00,6.95,6.95,6.93,6.95,69700.0,5.6727,5.6727,5.6564,5.6727,69700.0
2006-10-05 13:35:00,6.95,6.96,6.94,6.94,85200.0,5.6727,5.6808,5.6645,5.6645,85200.0
2006-10-05 13:40:00,6.94,6.95,6.94,6.95,6800.0,5.6645,5.6727,5.6645,5.6727,6800.0
2006-10-05 13:45:00,6.94,6.95,6.94,6.95,11200.0,5.6645,5.6727,5.6645,5.6727,11200.0
2006-10-05 13:50:00,6.94,6.95,6.94,6.95,6000.0,5.6645,5.6727,5.6645,5.6727,6000.0
2006-10-05 13:55:00,6.94,6.95,6.94,6.94,7800.0,5.6645,5.6727,5.6645,5.6645,7800.0
2006-10-05 14:00:00,6.94,6.95,6.94,6.95,13200.0,5.6645,5.6727,5.6645,5.6727,13200.0
2006-10-05 14:05:00,6.94,6.95,6.94,6.94,11500.0,5.6645,5.6727,5.6645,5.6645,11500.0
2006-10-05 14:10:00,6.94,6.95,6.94,6.94,16700.0,5.6645,5.6727,5.6645,5.6645,16700.0
2006-10-05 14:15:00,6.94,6.95,6.94,6.94,23800.0,5.6645,5.6727,5.6645,5.6645,23800.0
2006-10-05 14:20:00,6.94,6.95,6.93,6.93,50900.0,5.6645,5.6727,5.6564,5.6564,50900.0
2006-10-05 14:25:00,6.93,6.95,6.92,6.93,112700.0,5.6564,5.6727,5.6482,5.6564,112700.0
2006-10-05 14:30:00,6.94,6.94,6.93,6.93,7700.0,5.6645,5.6645,5.6564,5.6564,7700.0
2006-10-05 14:35:00,6.94,6.94,6.93,6.94,13500.0,5.6645,5.6645,5.6564,5.6645,13500.0
2006-10-05 14:40:00,6.94,6.97,6.93,6.97,56500.0,5.6645,5.689,5.6564,5.689,56500.0
2006-10-05 14:45:00,6.97,6.97,6.96,6.97,57100.0,5.689,5.689,5.6808,5.689,57100.0
2006-10-05 14:50:00,6.96,6.98,6.96,6.98,35900.0,5.6808,5.6972,5.6808,5.6972,35900.0
2006-10-05 14:55:00,6.97,6.98,6.96,6.97,51500.0,5.689,5.6972,5.6808,5.689,51500.0
2006-10-05 15:00:00,6.97,6.97,6.96,6.96,39700.0,5.689,5.689,5.6808,5.6808,39700.0
2006-10-05 15:05:00,6.97,6.98,6.96,6.97,31400.0,5.689,5.6972,5.6808,5.689,31400.0
2006-10-05 15:10:00,6.98,6.99,6.97,6.99,41700.0,5.6972,5.7053,5.689,5.7053,41700.0
2006-10-05 15:15:00,6.98,7.01,6.98,7.0,76100.0,5.6972,5.7217,5.6972,5.7135,76100.0
2006-10-05 15:20:00,7.0,7.01,6.99,7.01,117700.0,5.7135,5.7217,5.7053,5.7217,117700.0
2006-10-05 15:25:00,7.01,7.03,7.0,7.0,106600.0,5.7217,5.738,5.7135,5.7135,106600.0
2006-10-05 15:30:00,7.01,7.01,6.99,6.99,60000.0,5.7217,5.7217,5.7053,5.7053,60000.0
2006-10-05 15:35:00,6.99,7.0,6.96,6.97,94400.0,5.7053,5.7135,5.6808,5.689,94400.0
2006-10-05 15:40:00,6.97,6.99,6.97,6.99,62900.0,5.689,5.7053,5.689,5.7053,62900.0
2006-10-05 15:45:00,6.99,7.03,6.98,7.03,82300.0,5.7053,5.738,5.6972,5.738,82300.0
2006-10-05 15:50:00,7.02,7.03,7.0,7.02,136600.0,5.7298,5.738,5.7135,5.7298,136600.0
2006-10-05 15:55:00,7.02,7.03,7.01,7.02,90900.0,5.7298,5.738,5.7217,5.7298,90900.0
2006-10-06 09:30:00,6.97,6.99,6.93,6.95,48000.0,5.689,5.7053,5.6564,5.6727,48000.0
2006-10-06 09:35:00,6.95,6.95,6.91,6.93,40500.0,5.6727,5.6727,5.64,5.6564,40500.0
2006-10-06 09:40:00,6.93,6.99,6.92,6.99,75200.0,5.6564,5.7053,5.6482,5.7053,75200.0
2006-10-06 09:45:00,6.98,6.99,6.92,6.95,71900.0,5.6972,5.7053,5.6482,5.6727,71900.0
2006-10-06 09:50:00,6.95,6.95,6.92,6.93,37200.0,5.6727,5.6727,5.6482,5.6564,37200.0
2006-10-06 09:55:00,6.93,6.93,6.91,6.92,29700.0,5.6564,5.6564,5.64,5.6482,29700.0
2006-10-06 10:00:00,6.92,6.94,6.91,6.92,67100.0,5.6482,5.6645,5.64,5.6482,67100.0
2006-10-06 10:05:00,6.92,6.93,6.92,6.92,13400.0,5.6482,5.6564,5.6482,5.6482,13400.0
2006-10-06 10:10:00,6.92,6.95,6.92,6.95,42000.0,5.6482,5.6727,5.6482,5.6727,42000.0
2006-10-06 10:15:00,6.95,6.95,6.92,6.93,18700.0,5.6727,5.6727,5.6482,5.6564,18700.0
2006-10-06 10:20:00,6.92,6.94,6.91,6.93,39000.0,5.6482,5.6645,5.64,5.6564,39000.0
2006-10-06 10:25:00,6.94,6.96,6.91,6.92,145100.0,5.6645,5.6808,5.64,5.6482,145100.0
2006-10-06 10:30:00,6.92,6.94,6.92,6.92,55200.0,5.6482,5.6645,5.6482,5.6482,55200.0
2006-10-06 10:35:00,6.92,6.94,6.92,6.93,50500.0,5.6482,5.6645,5.6482,5.6564,50500.0
2006-10-06 10:40:00,6.93,6.94,6.92,6.92,74200.0,5.6564,5.6645,5.6482,5.6482,74200.0
2006-10-06 10:45:00,6.92,6.97,6.92,6.94,125300.0,5.6482,5.689,5.6482,5.6645,125300.0
2006-10-06 10:50:00,6.94,6.95,6.92,6.94,57400.0,5.6645,5.6727,5.6482,5.6645,57400.0
2006-10-06 10:55:00,6.93,6.94,6.92,6.92,28600.0,5.6564,5.6645,5.6482,5.6482,28600.0
2006-10-06 11:00:00,6.92,6.94,6.92,6.94,45500.0,5.6482,5.6645,5.6482,5.6645,45500.0
2006-10-06 11:05:00,6.94,6.97,6.93,6.93,78400.0,5.6645,5.689,5.6564,5.6564,78400.0
2006-10-06 11:10:00,6.94,6.94,6.93,6.94,18100.0,5.6645,5.6645,5.6564,5.6645,18100.0
2006-10-06 11:15:00,6.93,6.94,6.92,6.92,21000.0,5.6564,5.6645,5.6482,5.6482,21000.0
2006-10-06 11:20:00,6.93,6.93,6.92,6.92,18400.0,5.6564,5.6564,5.6482,5.6482,18400.0
2006-10-06 11:25:00,6.92,6.93,6.9,6.92,100300.0,5.6482,5.6564,5.6319,5.6482,100300.0
2006-10-06 11:30:00,6.92,6.93,6.92,6.92,23400.0,5.6482,5.6564,5.6482,5.6482,23400.0
2006-10-06 11:35:00,6.92,6.93,6.91,6.91,27900.0,5.6482,5.6564,5.64,5.64,27900.0
2006-10-06 11:40:00,6.91,6.91,6.86,6.89,123600.0,5.64,5.64,5.5992,5.6237,123600.0
2006-10-06 11:45:00,6.88,6.89,6.85,6.85,66200.0,5.6156,5.6237,5.5911,5.5911,66200.0
2006-10-06 11:50:00,6.85,6.86,6.84,6.84,38100.0,5.5911,5.5992,5.5829,5.5829,38100.0
2006-10-06 11:55:00,6.84,6.87,6.82,6.86,51600.0,5.5829,5.6074,5.5666,5.5992,51600.0
2006-10-06 12:00:00,6.87,6.9,6.87,6.89,39700.0,5.6074,5.6319,5.6074,5.6237,39700.0
2006-10-06 12:05:00,6.89,6.9,6.89,6.89,19000.0,5.6237,5.6319,5.6237,5.6237,19000.0
2006-10-06 12:10:00,6.89,6.9,6.87,6.88,27900.0,5.6237,5.6319,5.6074,5.6156,27900.0
2006-10-06 12:15:00,6.87,6.88,6.87,6.87,36900.0,5.6074,5.6156,5.6074,5.6074,36900.0
2006-10-06 12:20:00,6.86,6.88,6.86,6.87,21800.0,5.5992,5.6156,5.5992,5.6074,21800.0
2006-10-06 12:25:00,6.87,6.87,6.86,6.87,27300.0,5.6074,5.6074,5.5992,5.6074,27300.0
2006-10-06 12:30:00,6.86,6.86,6.84,6.84,42700.0,5.5992,5.5992,5.5829,5.5829,42700.0
2006-10-06 12:35:00,6.84,6.85,6.82,6.82,64600.0,5.5829,5.5911,5.5666,5.5666,64600.0
2006-10-06 12:40:00,6.82,6.85,6.82,6.85,47800.0,5.5666,5.5911,5.5666,5.5911,47800.0
2006-10-06 12:45:00,6.86,6.87,6.85,6.87,27200.0,5.5992,5.6074,5.5911,5.6074,27200.0
2006-10-06 12:50:00,6.86,6.87,6.86,6.87,7700.0,5.5992,5.6074,5.5992,5.6074,7700.0
2006-10-06 12:55:00,6.87,6.89,6.86,6.89,31400.0,5.6074,5.6237,5.5992,5.6237,31400.0
2006-10-06 13:00:00,6.88,6.9,6.88,6.89,38100.0,5.6156,5.6319,5.6156,5.6237,38100.0
2006-10-06 13:05:00,6.89,6.9,6.88,6.88,15800.0,5.6237,5.6319,5.6156,5.6156,15800.0
2006-10-06 13:10:00,6.88,6.88,6.87,6.87,15700.0,5.6156,5.6156,5.6074,5.6074,15700.0
2006-10-06 13:15:00,6.87,6.97,6.87,6.97,145100.0,5.6074,5.689,5.6074,5.689,145100.0
2006-10-06 13:20:00,6.97,6.98,6.94,6.94,61400.0,5.689,5.6972,5.6645,5.6645,61400.0
2006-10-06 13:25:00,6.94,6.94,6.91,6.93,48200.0,5.6645,5.6645,5.64,5.6564,48200.0
2006-10-06 13:30:00,6.92,6.95,6.92,6.94,71100.0,5.6482,5.6727,5.6482,5.6645,71100.0
2006-10-06 13:35:00,6.94,6.95,6.93,6.94,37400.0,5.6645,5.6727,5.6564,5.6645,37400.0
2006-10-06 13:40:00,6.94,6.95,6.93,6.95,43700.0,5.6645,5.6727,5.6564,5.6727,43700.0
2006-10-06 13:45:00,6.94,6.96,6.94,6.95,17600.0,5.6645,5.6808,5.6645,5.6727,17600.0
2006-10-06 13:50:00,6.95,6.96,6.94,6.96,35000.0,5.6727,5.6808,5.6645,5.6808,35000.0
2006-10-06 13:55:00,6.95,6.96,6.93,6.94,45700.0,5.6727,5.6808,5.6564,5.6645,45700.0
2006-10-06 14:00:00,6.93,6.95,6.93,6.94,20200.0,5.6564,5.6727,5.6564,5.6645,20200.0
2006-10-06 14:05:00,6.94,6.95,6.93,6.93,12700.0,5.6645,5.6727,5.6564,5.6564,12700.0
2006-10-06 14:10:00,6.93,6.94,6.93,6.93,12900.0,5.6564,5.6645,5.6564,5.6564,12900.0
2006-10-06 14:15:00,6.93,6.94,6.93,6.93,9100.0,5.6564,5.6645,5.6564,5.6564,9100.0
2006-10-06 14:20:00,6.93,6.94,6.93,6.94,8200.0,5.6564,5.6645,5.6564,5.6645,8200.0
2006-10-06 14:25:00,6.94,6.94,6.93,6.94,14000.0,5.6645,5.6645,5.6564,5.6645,14000.0
2006-10-06 14:30:00,6.94,6.94,6.93,6.94,22900.0,5.6645,5.6645,5.6564,5.6645,22900.0
2006-10-06 14:35:00,6.95,6.97,6.95,6.97,110100.0,5.6727,5.689,5.6727,5.689,110100.0
2006-10-06 14:40:00,6.97,6.98,6.96,6.96,47700.0,5.689,5.6972,5.6808,5.6808,47700.0
2006-10-06 14:45:00,6.96,6.96,6.94,6.95,32100.0,5.6808,5.6808,5.6645,5.6727,32100.0
2006-10-06 14:50:00,6.95,6.96,6.95,6.95,13000.0,5.6727,5.6808,5.6727,5.6727,13000.0
2006-10-06 14:55:00,6.95,6.96,6.95,6.95,26300.0,5.6727,5.6808,5.6727,5.6727,26300.0
2006-10-06 15:00:00,6.95,6.96,6.95,6.95,28000.0,5.6727,5.6808,5.6727,5.6727,28000.0
2006-10-06 15:05:00,6.95,6.96,6.95,6.95,15200.0,5.6727,5.6808,5.6727,5.6727,15200.0
2006-10-06 15:10:00,6.95,6.95,6.89,6.9,173100.0,5.6727,5.6727,5.6237,5.6319,173100.0
2006-10-06 15:15:00,6.9,6.94,6.89,6.94,61400.0,5.6319,5.6645,5.6237,5.6645,61400.0
2006-10-06 15:20:00,6.94,6.94,6.92,6.93,111500.0,5.6645,5.6645,5.6482,5.6564,111500.0
2006-10-06 15:25:00,6.93,6.93,6.92,6.92,34900.0,5.6564,5.6564,5.6482,5.6482,34900.0
2006-10-06 15:30:00,6.93,6.95,6.93,6.93,82700.0,5.6564,5.6727,5.6564,5.6564,82700.0
2006-10-06 15:35:00,6.94,6.94,6.91,6.92,109600.0,5.6645,5.6645,5.64,5.6482,109600.0
2006-10-06 15:40:00,6.92,6.93,6.9,6.9,74300.0,5.6482,5.6564,5.6319,5.6319,74300.0
2006-10-06 15:45:00,6.9,6.9,6.88,6.88,67000.0,5.6319,5.6319,5.6156,5.6156,67000.0
2006-10-06 15:50:00,6.89,6.95,6.89,6.94,89500.0,5.6237,5.6727,5.6237,5.6645,89500.0
2006-10-06 15:55:00,6.94,6.97,6.94,6.95,158400.0,5.6645,5.689,5.6645,5.6727,158400.0
2006-10-09 09:30:00,6.96,6.96,6.86,6.88,78800.0,5.6808,5.6808,5.5992,5.6156,78800.0
2006-10-09 09:35:00,6.88,6.93,6.87,6.92,62000.0,5.6156,5.6564,5.6074,5.6482,62000.0
2006-10-09 09:40:00,6.92,6.92,6.91,6.92,26000.0,5.6482,5.6482,5.64,5.6482,26000.0
2006-10-09 09:45:00,6.91,6.92,6.91,6.92,3900.0,5.64,5.6482,5.64,5.6482,3900.0
2006-10-09 09:50:00,6.91,6.92,6.91,6.92,20500.0,5.64,5.6482,5.64,5.6482,20500.0
2006-10-09 09:55:00,6.91,6.93,6.91,6.93,37200.0,5.64,5.6564,5.64,5.6564,37200.0
2006-10-09 10:00:00,6.92,6.93,6.91,6.91,41100.0,5.6482,5.6564,5.64,5.64,41100.0
2006-10-09 10:05:00,6.92,6.92,6.91,6.92,7200.0,5.6482,5.6482,5.64,5.6482,7200.0
2006-10-09 10:10:00,6.92,6.92,6.9,6.91,25200.0,5.6482,5.6482,5.6319,5.64,25200.0
2006-10-09 10:15:00,6.91,6.91,6.89,6.89,13700.0,5.64,5.64,5.6237,5.6237,13700.0
2006-10-09 10:20:00,6.89,6.91,6.88,6.88,66400.0,5.6237,5.64,5.6156,5.6156,66400.0
2006-10-09 10:25:00,6.88,6.9,6.88,6.89,13400.0,5.6156,5.6319,5.6156,5.6237,13400.0
2006-10-09 10:30:00,6.88,6.88,6.86,6.86,31000.0,5.6156,5.6156,5.5992,5.5992,31000.0
2006-10-09 10:35:00,6.86,6.87,6.84,6.85,61900.0,5.5992,5.6074,5.5829,5.5911,61900.0
2006-10-09 10:40:00,6.85,6.86,6.84,6.84,63900.0,5.5911,5.5992,5.5829,5.5829,63900.0
2006-10-09 10:45:00,6.85,6.85,6.84,6.85,17500.0,5.5911,5.5911,5.5829,5.5911,17500.0
2006-10-09 10:50:00,6.85,6.85,6.84,6.85,20800.0,5.5911,5.5911,5.5829,5.5911,20800.0
2006-10-09 10:55:00,6.86,6.88,6.85,6.88,53800.0,5.5992,5.6156,5.5911,5.6156,53800.0
2006-10-09 11:00:00,6.87,6.88,6.87,6.88,4800.0,5.6074,5.6156,5.6074,5.6156,4800.0
2006-10-09 11:05:00,6.87,6.88,6.85,6.85,21100.0,5.6074,5.6156,5.5911,5.5911,21100.0
2006-10-09 11:10:00,6.85,6.85,6.85,6.85,6200.0,5.5911,5.5911,5.5911,5.5911,6200.0
2006-10-09 11:15:00,6.85,6.86,6.84,6.86,24900.0,5.5911,5.5992,5.5829,5.5992,24900.0
2006-10-09 11:20:00,6.86,6.87,6.85,6.87,78900.0,5.5992,5.6074,5.5911,5.6074,78900.0
2006-10-09 11:25:00,6.87,6.9,6.86,6.89,49000.0,5.6074,5.6319,5.5992,5.6237,49000.0
2006-10-09 11:30:00,6.9,6.9,6.88,6.89,30700.0,5.6319,5.6319,5.6156,5.6237,30700.0
2006-10-09 11:35:00,6.89,6.9,6.89,6.89,32900.0,5.6237,5.6319,5.6237,5.6237,32900.0
2006-10-09 11:40:00,6.9,6.9,6.89,6.9,32500.0,5.6319,5.6319,5.6237,5.6319,32500.0
2006-10-09 11:45:00,6.9,6.9,6.89,6.9,23200.0,5.6319,5.6319,5.6237,5.6319,23200.0
2006-10-09 11:50:00,6.9,6.95,6.9,6.92,71200.0,5.6319,5.6727,5.6319,5.6482,71200.0
2006-10-09 11:55:00,6.92,6.93,6.91,6.92,26800.0,5.6482,5.6564,5.64,5.6482,26800.0
2006-10-09 12:00:00,6.92,6.94,6.9,6.93,60700.0,5.6482,5.6645,5.6319,5.6564,60700.0
2006-10-09 12:05:00,6.94,6.95,6.93,6.94,20800.0,5.6645,5.6727,5.6564,5.6645,20800.0
2006-10-09 12:10:00,6.94,6.95,6.93,6.93,37100.0,5.6645,5.6727,5.6564,5.6564,37100.0
2006-10-09 12:15:00,6.93,6.94,6.93,6.93,7900.0,5.6564,5.6645,5.6564,5.6564,7900.0
2006-10-09 12:20:00,6.93,6.94,6.93,6.94,21300.0,5.6564,5.6645,5.6564,5.6645,21300.0
2006-10-09 12:25:00,6.94,6.94,6.9,6.9,36600.0,5.6645,5.6645,5.6319,5.6319,36600.0
2006-10-09 12:30:00,6.9,6.9,6.89,6.89,11900.0,5.6319,5.6319,5.6237,5.6237,11900.0
2006-10-09 12:35:00,6.9,6.91,6.89,6.9,81600.0,5.6319,5.64,5.6237,5.6319,81600.0
2006-10-09 12:40:00,6.9,6.91,6.9,6.9,52400.0,5.6319,5.64,5.6319,5.6319,52400.0
2006-10-09 12:45:00,6.9,6.92,6.9,6.92,52200.0,5.6319,5.6482,5.6319,5.6482,52200.0
2006-10-09 12:50:00,6.92,6.94,6.89,6.91,113900.0,5.6482,5.6645,5.6237,5.64,113900.0
2006-10-09 12:55:00,6.92,6.92,6.91,6.91,24700.0,5.6482,5.6482,5.64,5.64,24700.0
2006-10-09 13:00:00,6.92,6.95,6.91,6.93,82400.0,5.6482,5.6727,5.64,5.6564,82400.0
2006-10-09 13:05:00,6.92,6.94,6.92,6.94,23000.0,5.6482,5.6645,5.6482,5.6645,23000.0
2006-10-09 13:10:00,6.93,6.95,6.92,6.93,70100.0,5.6564,5.6727,5.6482,5.6564,70100.0
2006-10-09 13:15:00,6.93,6.93,6.91,6.93,63300.0,5.6564,5.6564,5.64,5.6564,63300.0
2006-10-09 13:20:00,6.93,6.94,6.92,6.93,27500.0,5.6564,5.6645,5.6482,5.6564,27500.0
2006-10-09 13:25:00,6.93,6.95,6.93,6.94,43400.0,5.6564,5.6727,5.6564,5.6645,43400.0
2006-10-09 13:30:00,6.95,6.96,6.94,6.95,79700.0,5.6727,5.6808,5.6645,5.6727,79700.0
2006-10-09 13:35:00,6.95,6.95,6.93,6.95,17200.0,5.6727,5.6727,5.6564,5.6727,17200.0
2006-10-09 13:40:00,6.94,6.95,6.94,6.94,27100.0,5.6645,5.6727,5.6645,5.6645,27100.0
2006-10-09 13:45:00,6.94,6.95,6.94,6.95,10500.0,5.6645,5.6727,5.6645,5.6727,10500.0
2006-10-09 13:50:00,6.95,6.96,6.94,6.95,23700.0,5.6727,5.6808,5.6645,5.6727,23700.0
2006-10-09 13:55:00,6.94,6.96,6.94,6.95,18400.0,5.6645,5.6808,5.6645,5.6727,18400.0
2006-10-09 14:00:00,6.95,6.95,6.94,6.94,15400.0,5.6727,5.6727,5.6645,5.6645,15400.0
2006-10-09 14:05:00,6.94,6.96,6.94,6.96,24700.0,5.6645,5.6808,5.6645,5.6808,24700.0
2006-10-09 14:10:00,6.96,6.99,6.95,6.97,60200.0,5.6808,5.7053,5.6727,5.689,60200.0
2006-10-09 14:15:00,6.96,6.97,6.96,6.97,23800.0,5.6808,5.689,5.6808,5.689,23800.0
2006-10-09 14:20:00,6.97,6.98,6.97,6.98,27200.0,5.689,5.6972,5.689,5.6972,27200.0
2006-10-09 14:25:00,6.97,6.99,6.97,6.98,38100.0,5.689,5.7053,5.689,5.6972,38100.0
2006-10-09 14:30:00,6.98,7.0,6.98,7.0,21600.0,5.6972,5.7135,5.6972,5.7135,21600.0
2006-10-09 14:35:00,6.99,7.0,6.98,6.99,36700.0,5.7053,5.7135,5.6972,5.7053,36700.0
2006-10-09 14:40:00,6.99,6.99,6.98,6.98,3600.0,5.7053,5.7053,5.6972,5.6972,3600.0
2006-10-09 14:45:00,6.99,7.0,6.98,6.99,36400.0,5.7053,5.7135,5.6972,5.7053,36400.0
2006-10-09 14:50:00,6.98,6.99,6.98,6.98,21300.0,5.6972,5.7053,5.6972,5.6972,21300.0
2006-10-09 14:55:00,6.99,7.03,6.98,7.01,118900.0,5.7053,5.738,5.6972,5.7217,118900.0
2006-10-09 15:00:00,7.01,7.01,7.0,7.0,66200.0,5.7217,5.7217,5.7135,5.7135,66200.0
2006-10-09 15:05:00,7.01,7.01,6.97,6.98,40100.0,5.7217,5.7217,5.689,5.6972,40100.0
2006-10-09 15:10:00,6.97,6.97,6.93,6.95,51800.0,5.689,5.689,5.6564,5.6727,51800.0
2006-10-09 15:15:00,6.94,6.95,6.93,6.93,41200.0,5.6645,5.6727,5.6564,5.6564,41200.0
2006-10-09 15:20:00,6.93,6.94,6.9,6.91,54000.0,5.6564,5.6645,5.6319,5.64,54000.0
2006-10-09 15:25:00,6.92,6.95,6.91,6.95,62000.0,5.6482,5.6727,5.64,5.6727,62000.0
2006-10-09 15:30:00,6.95,6.96,6.94,6.94,50900.0,5.6727,5.6808,5.6645,5.6645,50900.0
2006-10-09 15:35:00,6.94,6.95,6.94,6.94,14500.0,5.6645,5.6727,5.6645,5.6645,14500.0
2006-10-09 15:40:00,6.94,6.96,6.94,6.96,34000.0,5.6645,5.6808,5.6645,5.6808,34000.0
2006-10-09 15:45:00,6.96,6.97,6.94,6.96,70700.0,5.6808,5.689,5.6645,5.6808,70700.0
2006-10-09 15:50:00,6.97,7.0,6.96,6.97,114600.0,5.689,5.7135,5.6808,5.689,114600.0
2006-10-09 15:55:00,6.97,7.04,6.95,7.03,235800.0,5.689,5.7461,5.6727,5.738,235800.0
2006-10-10 09:30:00,7.01,7.04,6.99,6.99,111100.0,5.7217,5.7461,5.7053,5.7053,111100.0
2006-10-10 09:35:00,6.99,7.0,6.93,6.93,21900.0,5.7053,5.7135,5.6564,5.6564,21900.0
2006-10-10 09:40:00,6.93,6.98,6.91,6.94,104600.0,5.6564,5.6972,5.64,5.6645,104600.0
2006-10-10 09:45:00,6.94,6.98,6.93,6.93,116000.0,5.6645,5.6972,5.6564,5.6564,116000.0
2006-10-10 09:50:00,6.93,6.94,6.9,6.9,64700.0,5.6564,5.6645,5.6319,5.6319,64700.0
2006-10-10 09:55:00,6.91,6.96,6.9,6.92,145000.0,5.64,5.6808,5.6319,5.6482,145000.0
2006-10-10 10:00:00,6.92,6.96,6.91,6.91,108800.0,5.6482,5.6808,5.64,5.64,108800.0
2006-10-10 10:05:00,6.92,6.92,6.9,6.9,34800.0,5.6482,5.6482,5.6319,5.6319,34800.0
2006-10-10 10:10:00,6.9,6.91,6.88,6.89,83700.0,5.6319,5.64,5.6156,5.6237,83700.0
2006-10-10 10:15:00,6.88,6.89,6.87,6.87,44700.0,5.6156,5.6237,5.6074,5.6074,44700.0
2006-10-10 10:20:00,6.88,6.88,6.85,6.85,75100.0,5.6156,5.6156,5.5911,5.5911,75100.0
2006-10-10 10:25:00,6.86,6.88,6.85,6.86,60700.0,5.5992,5.6156,5.5911,5.5992,60700.0
2006-10-10 10:30:00,6.87,6.88,6.86,6.87,138400.0,5.6074,5.6156,5.5992,5.6074,138400.0
2006-10-10 10:35:00,6.87,6.87,6.84,6.86,373600.0,5.6074,5.6074,5.5829,5.5992,373600.0
2006-10-10 10:40:00,6.86,6.87,6.84,6.85,51700.0,5.5992,5.6074,5.5829,5.5911,51700.0
2006-10-10 10:45:00,6.85,6.85,6.82,6.83,72200.0,5.5911,5.5911,5.5666,5.5747,72200.0
2006-10-10 10:50:00,6.84,6.85,6.83,6.85,34500.0,5.5829,5.5911,5.5747,5.5911,34500.0
2006-10-10 10:55:00,6.85,6.87,6.84,6.87,26900.0,5.5911,5.6074,5.5829,5.6074,26900.0
2006-10-10 11:00:00,6.87,6.87,6.84,6.85,62600.0,5.6074,5.6074,5.5829,5.5911,62600.0
2006-10-10 11:05:00,6.84,6.87,6.84,6.85,41200.0,5.5829,5.6074,5.5829,5.5911,41200.0
2006-10-10 11:10:00,6.85,6.86,6.84,6.85,12900.0,5.5911,5.5992,5.5829,5.5911,12900.0
2006-10-10 11:15:00,6.85,6.87,6.85,6.85,33800.0,5.5911,5.6074,5.5911,5.5911,33800.0
2006-10-10 11:20:00,6.85,6.91,6.85,6.9,55400.0,5.5911,5.64,5.5911,5.6319,55400.0
2006-10-10 11:25:00,6.9,6.91,6.88,6.89,15600.0,5.6319,5.64,5.6156,5.6237,15600.0
2006-10-10 11:30:00,6.89,6.89,6.88,6.88,34200.0,5.6237,5.6237,5.6156,5.6156,34200.0
2006-10-10 11:35:00,6.89,6.89,6.88,6.89,61100.0,5.6237,5.6237,5.6156,5.6237,61100.0
2006-10-10 11:40:00,6.88,6.89,6.88,6.89,9100.0,5.6156,5.6237,5.6156,5.6237,9100.0
2006-10-10 11:45:00,6.88,6.89,6.88,6.88,18600.0,5.6156,5.6237,5.6156,5.6156,18600.0
2006-10-10 11:50:00,6.88,6.88,6.87,6.87,37800.0,5.6156,5.6156,5.6074,5.6074,37800.0
2006-10-10 11:55:00,6.88,6.91,6.87,6.9,52900.0,5.6156,5.64,5.6074,5.6319,52900.0
2006-10-10 12:00:00,6.9,6.92,6.9,6.92,24300.0,5.6319,5.6482,5.6319,5.6482,24300.0
2006-10-10 12:05:00,6.92,6.92,6.9,6.91,19500.0,5.6482,5.6482,5.6319,5.64,19500.0
2006-10-10 12:10:00,6.91,6.91,6.9,6.91,5900.0,5.64,5.64,5.6319,5.64,5900.0
2006-10-10 12:15:00,6.91,6.91,6.87,6.87,51900.0,5.64,5.64,5.6074,5.6074,51900.0
2006-10-10 12:20:00,6.87,6.88,6.86,6.86,21700.0,5.6074,5.6156,5.5992,5.5992,21700.0
2006-10-10 12:25:00,6.86,6.86,6.85,6.85,16900.0,5.5992,5.5992,5.5911,5.5911,16900.0
2006-10-10 12:30:00,6.85,6.86,6.85,6.85,13900.0,5.5911,5.5992,5.5911,5.5911,13900.0
2006-10-10 12:35:00,6.85,6.86,6.85,6.85,10700.0,5.5911,5.5992,5.5911,5.5911,10700.0
2006-10-10 12:40:00,6.86,6.86,6.85,6.85,91900.0,5.5992,5.5992,5.5911,5.5911,91900.0
2006-10-10 12:45:00,6.85,6.86,6.84,6.84,64700.0,5.5911,5.5992,5.5829,5.5829,64700.0
2006-10-10 12:50:00,6.84,6.84,6.83,6.83,49600.0,5.5829,5.5829,5.5747,5.5747,49600.0
2006-10-10 12:55:00,6.83,6.83,6.82,6.83,34100.0,5.5747,5.5747,5.5666,5.5747,34100.0
2006-10-10 13:00:00,6.83,6.84,6.82,6.84,38900.0,5.5747,5.5829,5.5666,5.5829,38900.0
2006-10-10 13:05:00,6.84,6.84,6.82,6.84,54100.0,5.5829,5.5829,5.5666,5.5829,54100.0
2006-10-10 13:10:00,6.84,6.84,6.82,6.82,74900.0,5.5829,5.5829,5.5666,5.5666,74900.0
2006-10-10 13:15:00,6.83,6.83,6.81,6.81,63000.0,5.5747,5.5747,5.5584,5.5584,63000.0
2006-10-10 13:20:00,6.81,6.82,6.8,6.81,117400.0,5.5584,5.5666,5.5503,5.5584,117400.0
2006-10-10 13:25:00,6.81,6.82,6.81,6.82,95200.0,5.5584,5.5666,5.5584,5.5666,95200.0
2006-10-10 13:30:00,6.81,6.82,6.81,6.81,22800.0,5.5584,5.5666,5.5584,5.5584,22800.0
2006-10-10 13:35:00,6.81,6.82,6.8,6.8,56200.0,5.5584,5.5666,5.5503,5.5503,56200.0
2006-10-10 13:40:00,6.8,6.8,6.76,6.76,144500.0,5.5503,5.5503,5.5176,5.5176,144500.0
2006-10-10 13:45:00,6.76,6.8,6.76,6.78,86900.0,5.5176,5.5503,5.5176,5.5339,86900.0
2006-10-10 13:50:00,6.79,6.79,6.77,6.79,124700.0,5.5421,5.5421,5.5258,5.5421,124700.0
2006-10-10 13:55:00,6.79,6.8,6.78,6.8,21300.0,5.5421,5.5503,5.5339,5.5503,21300.0
2006-10-10 14:00:00,6.79,6.8,6.79,6.8,6300.0,5.5421,5.5503,5.5421,5.5503,6300.0
2006-10-10 14:05:00,6.79,6.8,6.79,6.8,15300.0,5.5421,5.5503,5.5421,5.5503,15300.0
2006-10-10 14:10:00,6.79,6.8,6.79,6.79,27100.0,5.5421,5.5503,5.5421,5.5421,27100.0
2006-10-10 14:15:00,6.8,6.8,6.79,6.79,9000.0,5.5503,5.5503,5.5421,5.5421,9000.0
2006-10-10 14:20:00,6.8,6.8,6.78,6.78,35900.0,5.5503,5.5503,5.5339,5.5339,35900.0
2006-10-10 14:25:00,6.78,6.79,6.78,6.78,3700.0,5.5339,5.5421,5.5339,5.5339,3700.0
2006-10-10 14:30:00,6.78,6.8,6.78,6.8,112800.0,5.5339,5.5503,5.5339,5.5503,112800.0
2006-10-10 14:35:00,6.8,6.8,6.79,6.79,12000.0,5.5503,5.5503,5.5421,5.5421,12000.0
2006-10-10 14:40:00,6.79,6.8,6.79,6.79,51800.0,5.5421,5.5503,5.5421,5.5421,51800.0
2006-10-10 14:45:00,6.79,6.8,6.79,6.8,66600.0,5.5421,5.5503,5.5421,5.5503,66600.0
2006-10-10 14:50:00,6.8,6.82,6.8,6.81,68900.0,5.5503,5.5666,5.5503,5.5584,68900.0
2006-10-10 14:55:00,6.81,6.82,6.81,6.82,24900.0,5.5584,5.5666,5.5584,5.5666,24900.0
2006-10-10 15:00:00,6.81,6.83,6.81,6.82,43700.0,5.5584,5.5747,5.5584,5.5666,43700.0
2006-10-10 15:05:00,6.83,6.83,6.81,6.82,35600.0,5.5747,5.5747,5.5584,5.5666,35600.0
2006-10-10 15:10:00,6.81,6.82,6.81,6.81,67000.0,5.5584,5.5666,5.5584,5.5584,67000.0
2006-10-10 15:15:00,6.81,6.83,6.81,6.83,70000.0,5.5584,5.5747,5.5584,5.5747,70000.0
2006-10-10 15:20:00,6.83,6.83,6.82,6.83,34300.0,5.5747,5.5747,5.5666,5.5747,34300.0
2006-10-10 15:25:00,6.83,6.84,6.82,6.83,46000.0,5.5747,5.5829,5.5666,5.5747,46000.0
2006-10-10 15:30:00,6.82,6.83,6.82,6.83,49600.0,5.5666,5.5747,5.5666,5.5747,49600.0
2006-10-10 15:35:00,6.82,6.83,6.82,6.82,46700.0,5.5666,5.5747,5.5666,5.5666,46700.0
2006-10-10 15:40:00,6.82,6.85,6.82,6.85,74500.0,5.5666,5.5911,5.5666,5.5911,74500.0
2006-10-10 15:45:00,6.85,6.86,6.85,6.85,53700.0,5.5911,5.5992,5.5911,5.5911,53700.0
2006-10-10 15:50:00,6.85,6.87,6.85,6.86,112000.0,5.5911,5.6074,5.5911,5.5992,112000.0
2006-10-10 15:55:00,6.86,6.88,6.85,6.85,141900.0,5.5992,5.6156,5.5911,5.5911,141900.0
2006-10-11 09:30:00,6.78,6.79,6.66,6.76,153600.0,5.5339,5.5421,5.436,5.5176,153600.0
2006-10-11 09:35:00,6.76,6.76,6.75,6.76,115700.0,5.5176,5.5176,5.5094,5.5176,115700.0
2006-10-11 09:40:00,6.76,6.76,6.59,6.62,164600.0,5.5176,5.5176,5.3788,5.4033,164600.0
2006-10-11 09:45:00,6.61,6.71,6.6,6.69,312800.0,5.3952,5.4768,5.387,5.4605,312800.0
2006-10-11 09:50:00,6.69,6.7,6.68,6.7,105100.0,5.4605,5.4686,5.4523,5.4686,105100.0
2006-10-11 09:55:00,6.7,6.73,6.7,6.73,62100.0,5.4686,5.4931,5.4686,5.4931,62100.0
2006-10-11 10:00:00,6.73,6.74,6.73,6.73,107300.0,5.4931,5.5013,5.4931,5.4931,107300.0
2006-10-11 10:05:00,6.74,6.75,6.74,6.74,113100.0,5.5013,5.5094,5.5013,5.5013,113100.0
2006-10-11 10:10:00,6.75,6.75,6.74,6.74,127100.0,5.5094,5.5094,5.5013,5.5013,127100.0
2006-10-11 10:15:00,6.74,6.76,6.74,6.75,150000.0,5.5013,5.5176,5.5013,5.5094,150000.0
2006-10-11 10:20:00,6.75,6.76,6.74,6.75,84200.0,5.5094,5.5176,5.5013,5.5094,84200.0
2006-10-11 10:25:00,6.76,6.77,6.75,6.77,146700.0,5.5176,5.5258,5.5094,5.5258,146700.0
2006-10-11 10:30:00,6.76,6.78,6.74,6.77,273700.0,5.5176,5.5339,5.5013,5.5258,273700.0
2006-10-11 10:35:00,6.78,6.85,6.77,6.8,237200.0,5.5339,5.5911,5.5258,5.5503,237200.0
2006-10-11 10:40:00,6.8,6.8,6.77,6.78,208500.0,5.5503,5.5503,5.5258,5.5339,208500.0
2006-10-11 10:45:00,6.78,6.79,6.77,6.79,78700.0,5.5339,5.5421,5.5258,5.5421,78700.0
2006-10-11 10:50:00,6.79,6.8,6.76,6.79,187100.0,5.5421,5.5503,5.5176,5.5421,187100.0
2006-10-11 10:55:00,6.79,6.79,6.78,6.78,46200.0,5.5421,5.5421,5.5339,5.5339,46200.0
2006-10-11 11:00:00,6.78,6.79,6.78,6.79,18400.0,5.5339,5.5421,5.5339,5.5421,18400.0
2006-10-11 11:05:00,6.79,6.8,6.79,6.79,45900.0,5.5421,5.5503,5.5421,5.5421,45900.0
2006-10-11 11:10:00,6.8,6.81,6.79,6.79,97000.0,5.5503,5.5584,5.5421,5.5421,97000.0
2006-10-11 11:15:00,6.79,6.81,6.79,6.79,76800.0,5.5421,5.5584,5.5421,5.5421,76800.0
2006-10-11 11:20:00,6.79,6.84,6.79,6.84,163300.0,5.5421,5.5829,5.5421,5.5829,163300.0
2006-10-11 11:25:00,6.84,6.84,6.82,6.82,38900.0,5.5829,5.5829,5.5666,5.5666,38900.0
2006-10-11 11:30:00,6.82,6.82,6.81,6.82,27700.0,5.5666,5.5666,5.5584,5.5666,27700.0
2006-10-11 11:35:00,6.81,6.83,6.81,6.82,21900.0,5.5584,5.5747,5.5584,5.5666,21900.0
2006-10-11 11:40:00,6.82,6.84,6.81,6.83,48300.0,5.5666,5.5829,5.5584,5.5747,48300.0
2006-10-11 11:45:00,6.83,6.85,6.82,6.83,87100.0,5.5747,5.5911,5.5666,5.5747,87100.0
2006-10-11 11:50:00,6.83,6.86,6.8,6.86,115400.0,5.5747,5.5992,5.5503,5.5992,115400.0
2006-10-11 11:55:00,6.86,6.86,6.83,6.83,62200.0,5.5992,5.5992,5.5747,5.5747,62200.0
2006-10-11 12:00:00,6.84,6.84,6.8,6.83,89700.0,5.5829,5.5829,5.5503,5.5747,89700.0
2006-10-11 12:05:00,6.83,6.84,6.83,6.84,46300.0,5.5747,5.5829,5.5747,5.5829,46300.0
2006-10-11 12:10:00,6.83,6.87,6.83,6.85,77100.0,5.5747,5.6074,5.5747,5.5911,77100.0
2006-10-11 12:15:00,6.85,6.85,6.81,6.82,218000.0,5.5911,5.5911,5.5584,5.5666,218000.0
2006-10-11 12:20:00,6.82,6.85,6.81,6.85,113700.0,5.5666,5.5911,5.5584,5.5911,113700.0
2006-10-11 12:25:00,6.84,6.85,6.82,6.82,98900.0,5.5829,5.5911,5.5666,5.5666,98900.0
2006-10-11 12:30:00,6.82,6.87,6.82,6.87,96000.0,5.5666,5.6074,5.5666,5.6074,96000.0
2006-10-11 12:35:00,6.86,6.89,6.86,6.89,82700.0,5.5992,5.6237,5.5992,5.6237,82700.0
2006-10-11 12:40:00,6.89,6.9,6.88,6.9,60000.0,5.6237,5.6319,5.6156,5.6319,60000.0
2006-10-11 12:45:00,6.9,6.92,6.89,6.92,110400.0,5.6319,5.6482,5.6237,5.6482,110400.0
2006-10-11 12:50:00,6.92,6.94,6.91,6.93,109100.0,5.6482,5.6645,5.64,5.6564,109100.0
2006-10-11 12:55:00,6.93,6.95,6.93,6.95,62100.0,5.6564,5.6727,5.6564,5.6727,62100.0
2006-10-11 13:00:00,6.94,6.98,6.94,6.97,96300.0,5.6645,5.6972,5.6645,5.689,96300.0
2006-10-11 13:05:00,6.97,6.97,6.95,6.97,65100.0,5.689,5.689,5.6727,5.689,65100.0
2006-10-11 13:10:00,6.97,6.97,6.95,6.95,120900.0,5.689,5.689,5.6727,5.6727,120900.0
2006-10-11 13:15:00,6.95,6.97,6.94,6.97,155300.0,5.6727,5.689,5.6645,5.689,155300.0
2006-10-11 13:20:00,6.96,6.97,6.96,6.96,10200.0,5.6808,5.689,5.6808,5.6808,10200.0
2006-10-11 13:25:00,6.97,6.97,6.94,6.94,74100.0,5.689,5.689,5.6645,5.6645,74100.0
2006-10-11 13:30:00,6.94,6.95,6.9,6.92,192000.0,5.6645,5.6727,5.6319,5.6482,192000.0
2006-10-11 13:35:00,6.92,6.95,6.91,6.94,112500.0,5.6482,5.6727,5.64,5.6645,112500.0
2006-10-11 13:40:00,6.95,6.96,6.95,6.95,36100.0,5.6727,5.6808,5.6727,5.6727,36100.0
2006-10-11 13:45:00,6.96,6.96,6.94,6.94,44800.0,5.6808,5.6808,5.6645,5.6645,44800.0
2006-10-11 13:50:00,6.94,6.95,6.94,6.94,32200.0,5.6645,5.6727,5.6645,5.6645,32200.0
2006-10-11 13:55:00,6.94,6.95,6.92,6.95,130800.0,5.6645,5.6727,5.6482,5.6727,130800.0
2006-10-11 14:00:00,6.95,6.95,6.93,6.95,96500.0,5.6727,5.6727,5.6564,5.6727,96500.0
2006-10-11 14:05:00,6.94,6.95,6.9,6.9,152900.0,5.6645,5.6727,5.6319,5.6319,152900.0
2006-10-11 14:10:00,6.92,6.95,6.92,6.94,154600.0,5.6482,5.6727,5.6482,5.6645,154600.0
2006-10-11 14:15:00,6.94,6.95,6.93,6.94,122500.0,5.6645,5.6727,5.6564,5.6645,122500.0
2006-10-11 14:20:00,6.93,6.95,6.93,6.94,243700.0,5.6564,5.6727,5.6564,5.6645,243700.0
2006-10-11 14:25:00,6.94,6.94,6.93,6.93,272400.0,5.6645,5.6645,5.6564,5.6564,272400.0
2006-10-11 14:30:00,6.94,6.94,6.91,6.92,104200.0,5.6645,5.6645,5.64,5.6482,104200.0
2006-10-11 14:35:00,6.92,6.92,6.91,6.92,67100.0,5.6482,5.6482,5.64,5.6482,67100.0
2006-10-11 14:40:00,6.91,6.93,6.91,6.93,90200.0,5.64,5.6564,5.64,5.6564,90200.0
2006-10-11 14:45:00,6.93,6.95,6.92,6.95,30500.0,5.6564,5.6727,5.6482,5.6727,30500.0
2006-10-11 14:50:00,6.95,6.95,6.84,6.91,259800.0,5.6727,5.6727,5.5829,5.64,259800.0
2006-10-11 14:55:00,6.9,6.93,6.9,6.93,45500.0,5.6319,5.6564,5.6319,5.6564,45500.0
2006-10-11 15:00:00,6.92,6.93,6.84,6.86,179500.0,5.6482,5.6564,5.5829,5.5992,179500.0
2006-10-11 15:05:00,6.86,6.87,6.86,6.87,59900.0,5.5992,5.6074,5.5992,5.6074,59900.0
2006-10-11 15:10:00,6.87,6.92,6.86,6.91,99800.0,5.6074,5.6482,5.5992,5.64,99800.0
2006-10-11 15:15:00,6.91,6.93,6.9,6.91,61400.0,5.64,5.6564,5.6319,5.64,61400.0
2006-10-11 15:20:00,6.91,6.92,6.91,6.92,20700.0,5.64,5.6482,5.64,5.6482,20700.0
2006-10-11 15:25:00,6.93,6.93,6.9,6.9,55500.0,5.6564,5.6564,5.6319,5.6319,55500.0
2006-10-11 15:30:00,6.91,6.91,6.89,6.91,62400.0,5.64,5.64,5.6237,5.64,62400.0
2006-10-11 15:35:00,6.9,6.91,6.9,6.91,18100.0,5.6319,5.64,5.6319,5.64,18100.0
2006-10-11 15:40:00,6.91,6.91,6.9,6.9,32600.0,5.64,5.64,5.6319,5.6319,32600.0
2006-10-11 15:45:00,6.9,6.92,6.9,6.92,22900.0,5.6319,5.6482,5.6319,5.6482,22900.0
2006-10-11 15:50:00,6.91,6.92,6.88,6.88,104000.0,5.64,5.6482,5.6156,5.6156,104000.0
2006-10-11 15:55:00,6.88,6.89,6.84,6.85,341700.0,5.6156,5.6237,5.5829,5.5911,341700.0
2006-10-12 09:30:00,6.9,6.92,6.89,6.9,94000.0,5.6319,5.6482,5.6237,5.6319,94000.0
2006-10-12 09:35:00,6.9,6.93,6.89,6.9,40700.0,5.6319,5.6564,5.6237,5.6319,40700.0
2006-10-12 09:40:00,6.89,6.9,6.84,6.87,60600.0,5.6237,5.6319,5.5829,5.6074,60600.0
2006-10-12 09:45:00,6.87,6.89,6.87,6.89,41800.0,5.6074,5.6237,5.6074,5.6237,41800.0
2006-10-12 09:50:00,6.89,6.89,6.88,6.88,28300.0,5.6237,5.6237,5.6156,5.6156,28300.0
2006-10-12 09:55:00,6.88,6.89,6.87,6.88,16300.0,5.6156,5.6237,5.6074,5.6156,16300.0
2006-10-12 10:00:00,6.87,6.87,6.83,6.84,76900.0,5.6074,5.6074,5.5747,5.5829,76900.0
2006-10-12 10:05:00,6.84,6.85,6.84,6.84,43300.0,5.5829,5.5911,5.5829,5.5829,43300.0
2006-10-12 10:10:00,6.84,6.85,6.83,6.84,58600.0,5.5829,5.5911,5.5747,5.5829,58600.0
2006-10-12 10:15:00,6.85,6.88,6.84,6.88,92500.0,5.5911,5.6156,5.5829,5.6156,92500.0
2006-10-12 10:20:00,6.88,6.89,6.86,6.88,66600.0,5.6156,5.6237,5.5992,5.6156,66600.0
2006-10-12 10:25:00,6.88,6.9,6.87,6.87,76000.0,5.6156,5.6319,5.6074,5.6074,76000.0
2006-10-12 10:30:00,6.87,6.87,6.84,6.84,60000.0,5.6074,5.6074,5.5829,5.5829,60000.0
2006-10-12 10:35:00,6.84,6.86,6.84,6.86,66300.0,5.5829,5.5992,5.5829,5.5992,66300.0
2006-10-12 10:40:00,6.85,6.88,6.85,6.88,81100.0,5.5911,5.6156,5.5911,5.6156,81100.0
2006-10-12 10:45:00,6.88,6.88,6.86,6.87,55400.0,5.6156,5.6156,5.5992,5.6074,55400.0
2006-10-12 10:50:00,6.87,6.88,6.84,6.86,76900.0,5.6074,5.6156,5.5829,5.5992,76900.0
2006-10-12 10:55:00,6.86,6.87,6.86,6.87,16500.0,5.5992,5.6074,5.5992,5.6074,16500.0
2006-10-12 11:00:00,6.86,6.87,6.86,6.86,111200.0,5.5992,5.6074,5.5992,5.5992,111200.0
2006-10-12 11:05:00,6.86,6.88,6.86,6.87,214900.0,5.5992,5.6156,5.5992,5.6074,214900.0
2006-10-12 11:10:00,6.87,6.88,6.86,6.87,48100.0,5.6074,5.6156,5.5992,5.6074,48100.0
2006-10-12 11:15:00,6.86,6.88,6.86,6.88,11400.0,5.5992,5.6156,5.5992,5.6156,11400.0
2006-10-12 11:20:00,6.87,6.88,6.86,6.86,32700.0,5.6074,5.6156,5.5992,5.5992,32700.0
2006-10-12 11:25:00,6.86,6.87,6.86,6.86,13300.0,5.5992,5.6074,5.5992,5.5992,13300.0
2006-10-12 11:30:00,6.86,6.86,6.83,6.83,103400.0,5.5992,5.5992,5.5747,5.5747,103400.0
2006-10-12 11:35:00,6.83,6.85,6.82,6.85,95500.0,5.5747,5.5911,5.5666,5.5911,95500.0
2006-10-12 11:40:00,6.85,6.85,6.84,6.84,81100.0,5.5911,5.5911,5.5829,5.5829,81100.0
2006-10-12 11:45:00,6.84,6.85,6.84,6.84,4900.0,5.5829,5.5911,5.5829,5.5829,4900.0
2006-10-12 11:50:00,6.85,6.85,6.82,6.82,13900.0,5.5911,5.5911,5.5666,5.5666,13900.0
2006-10-12 11:55:00,6.83,6.84,6.82,6.82,32000.0,5.5747,5.5829,5.5666,5.5666,32000.0
2006-10-12 12:00:00,6.83,6.84,6.82,6.83,68400.0,5.5747,5.5829,5.5666,5.5747,68400.0
2006-10-12 12:05:00,6.83,6.84,6.82,6.82,21300.0,5.5747,5.5829,5.5666,5.5666,21300.0
2006-10-12 12:10:00,6.83,6.83,6.82,6.83,21000.0,5.5747,5.5747,5.5666,5.5747,21000.0
2006-10-12 12:15:00,6.83,6.84,6.82,6.83,14200.0,5.5747,5.5829,5.5666,5.5747,14200.0
2006-10-12 12:20:00,6.83,6.84,6.82,6.82,83400.0,5.5747,5.5829,5.5666,5.5666,83400.0
2006-10-12 12:25:00,6.82,6.83,6.82,6.82,4500.0,5.5666,5.5747,5.5666,5.5666,4500.0
2006-10-12 12:30:00,6.83,6.83,6.82,6.83,6000.0,5.5747,5.5747,5.5666,5.5747,6000.0
2006-10-12 12:35:00,6.83,6.84,6.82,6.83,36200.0,5.5747,5.5829,5.5666,5.5747,36200.0
2006-10-12 12:40:00,6.83,6.86,6.83,6.84,93300.0,5.5747,5.5992,5.5747,5.5829,93300.0
2006-10-12 12:45:00,6.85,6.86,6.83,6.83,77100.0,5.5911,5.5992,5.5747,5.5747,77100.0
2006-10-12 12:50:00,6.83,6.83,6.82,6.83,10000.0,5.5747,5.5747,5.5666,5.5747,10000.0
2006-10-12 12:55:00,6.83,6.84,6.81,6.83,99800.0,5.5747,5.5829,5.5584,5.5747,99800.0
2006-10-12 13:00:00,6.83,6.84,6.83,6.84,21300.0,5.5747,5.5829,5.5747,5.5829,21300.0
2006-10-12 13:05:00,6.84,6.84,6.83,6.84,34300.0,5.5829,5.5829,5.5747,5.5829,34300.0
2006-10-12 13:10:00,6.84,6.84,6.83,6.84,3800.0,5.5829,5.5829,5.5747,5.5829,3800.0
2006-10-12 13:15:00,6.84,6.84,6.83,6.83,2900.0,5.5829,5.5829,5.5747,5.5747,2900.0
2006-10-12 13:20:00,6.83,6.84,6.83,6.83,4800.0,5.5747,5.5829,5.5747,5.5747,4800.0
2006-10-12 13:25:00,6.83,6.83,6.83,6.83,17500.0,5.5747,5.5747,5.5747,5.5747,17500.0
2006-10-12 13:30:00,6.83,6.84,6.83,6.83,31600.0,5.5747,5.5829,5.5747,5.5747,31600.0
2006-10-12 13:35:00,6.83,6.84,6.83,6.84,4900.0,5.5747,5.5829,5.5747,5.5829,4900.0
2006-10-12 13:40:00,6.83,6.84,6.82,6.82,14000.0,5.5747,5.5829,5.5666,5.5666,14000.0
2006-10-12 13:45:00,6.82,6.82,6.82,6.82,1400.0,5.5666,5.5666,5.5666,5.5666,1400.0
2006-10-12 13:50:00,6.82,6.83,6.81,6.83,35300.0,5.5666,5.5747,5.5584,5.5747,35300.0
2006-10-12 13:55:00,6.83,6.83,6.82,6.83,3800.0,5.5747,5.5747,5.5666,5.5747,3800.0
2006-10-12 14:00:00,6.82,6.83,6.82,6.82,20600.0,5.5666,5.5747,5.5666,5.5666,20600.0
2006-10-12 14:05:00,6.83,6.85,6.83,6.84,91000.0,5.5747,5.5911,5.5747,5.5829,91000.0
2006-10-12 14:10:00,6.84,6.85,6.83,6.84,6900.0,5.5829,5.5911,5.5747,5.5829,6900.0
2006-10-12 14:15:00,6.84,6.84,6.83,6.84,3700.0,5.5829,5.5829,5.5747,5.5829,3700.0
2006-10-12 14:20:00,6.83,6.84,6.83,6.83,3300.0,5.5747,5.5829,5.5747,5.5747,3300.0
2006-10-12 14:25:00,6.84,6.84,6.83,6.84,4800.0,5.5829,5.5829,5.5747,5.5829,4800.0
2006-10-12 14:30:00,6.84,6.84,6.83,6.84,3500.0,5.5829,5.5829,5.5747,5.5829,3500.0
2006-10-12 14:35:00,6.84,6.84,6.83,6.84,3900.0,5.5829,5.5829,5.5747,5.5829,3900.0
2006-10-12 14:40:00,6.84,6.84,6.83,6.84,13900.0,5.5829,5.5829,5.5747,5.5829,13900.0
2006-10-12 14:45:00,6.84,6.85,6.83,6.84,35400.0,5.5829,5.5911,5.5747,5.5829,35400.0
2006-10-12 14:50:00,6.83,6.84,6.83,6.84,57500.0,5.5747,5.5829,5.5747,5.5829,57500.0
2006-10-12 14:55:00,6.84,6.84,6.83,6.84,13400.0,5.5829,5.5829,5.5747,5.5829,13400.0
2006-10-12 15:00:00,6.84,6.84,6.83,6.84,43800.0,5.5829,5.5829,5.5747,5.5829,43800.0
2006-10-12 15:05:00,6.84,6.84,6.81,6.82,258800.0,5.5829,5.5829,5.5584,5.5666,258800.0
2006-10-12 15:10:00,6.82,6.84,6.81,6.84,61100.0,5.5666,5.5829,5.5584,5.5829,61100.0
2006-10-12 15:15:00,6.84,6.85,6.84,6.85,45000.0,5.5829,5.5911,5.5829,5.5911,45000.0
2006-10-12 15:20:00,6.85,6.85,6.84,6.85,82000.0,5.5911,5.5911,5.5829,5.5911,82000.0
2006-10-12 15:25:00,6.85,6.87,6.84,6.86,210100.0,5.5911,5.6074,5.5829,5.5992,210100.0
2006-10-12 15:30:00,6.86,6.87,6.85,6.85,120800.0,5.5992,5.6074,5.5911,5.5911,120800.0
2006-10-12 15:35:00,6.86,6.86,6.84,6.84,93100.0,5.5992,5.5992,5.5829,5.5829,93100.0
2006-10-12 15:40:00,6.85,6.87,6.84,6.87,76100.0,5.5911,5.6074,5.5829,5.6074,76100.0
2006-10-12 15:45:00,6.87,6.87,6.85,6.87,67200.0,5.6074,5.6074,5.5911,5.6074,67200.0
2006-10-12 15:50:00,6.87,6.87,6.83,6.85,268100.0,5.6074,5.6074,5.5747,5.5911,268100.0
2006-10-12 15:55:00,6.85,6.85,6.84,6.85,242100.0,5.5911,5.5911,5.5829,5.5911,242100.0
2006-10-13 09:30:00,6.85,6.85,6.77,6.8,43400.0,5.5911,5.5911,5.5258,5.5503,43400.0
2006-10-13 09:35:00,6.8,6.82,6.8,6.81,48900.0,5.5503,5.5666,5.5503,5.5584,48900.0
2006-10-13 09:40:00,6.81,6.83,6.8,6.81,82100.0,5.5584,5.5747,5.5503,5.5584,82100.0
2006-10-13 09:45:00,6.81,6.83,6.81,6.83,36100.0,5.5584,5.5747,5.5584,5.5747,36100.0
2006-10-13 09:50:00,6.84,6.84,6.82,6.84,62900.0,5.5829,5.5829,5.5666,5.5829,62900.0
2006-10-13 09:55:00,6.83,6.84,6.82,6.82,26100.0,5.5747,5.5829,5.5666,5.5666,26100.0
2006-10-13 10:00:00,6.82,6.84,6.81,6.82,46800.0,5.5666,5.5829,5.5584,5.5666,46800.0
2006-10-13 10:05:00,6.82,6.85,6.81,6.84,139500.0,5.5666,5.5911,5.5584,5.5829,139500.0
2006-10-13 10:10:00,6.84,6.85,6.83,6.84,87900.0,5.5829,5.5911,5.5747,5.5829,87900.0
2006-10-13 10:15:00,6.84,6.85,6.83,6.83,39600.0,5.5829,5.5911,5.5747,5.5747,39600.0
2006-10-13 10:20:00,6.83,6.85,6.83,6.84,125100.0,5.5747,5.5911,5.5747,5.5829,125100.0
2006-10-13 10:25:00,6.84,6.86,6.84,6.86,237700.0,5.5829,5.5992,5.5829,5.5992,237700.0
2006-10-13 10:30:00,6.86,6.91,6.86,6.89,253200.0,5.5992,5.64,5.5992,5.6237,253200.0
2006-10-13 10:35:00,6.89,6.95,6.89,6.89,167000.0,5.6237,5.6727,5.6237,5.6237,167000.0
2006-10-13 10:40:00,6.9,6.92,6.89,6.91,55700.0,5.6319,5.6482,5.6237,5.64,55700.0
2006-10-13 10:45:00,6.92,6.92,6.89,6.89,71200.0,5.6482,5.6482,5.6237,5.6237,71200.0
2006-10-13 10:50:00,6.89,6.9,6.87,6.89,157900.0,5.6237,5.6319,5.6074,5.6237,157900.0
2006-10-13 10:55:00,6.88,6.9,6.87,6.9,90400.0,5.6156,5.6319,5.6074,5.6319,90400.0
2006-10-13 11:00:00,6.9,6.9,6.89,6.89,37500.0,5.6319,5.6319,5.6237,5.6237,37500.0
2006-10-13 11:05:00,6.89,6.9,6.87,6.88,121400.0,5.6237,5.6319,5.6074,5.6156,121400.0
2006-10-13 11:10:00,6.88,6.89,6.88,6.88,35900.0,5.6156,5.6237,5.6156,5.6156,35900.0
2006-10-13 11:15:00,6.89,6.89,6.88,6.89,21100.0,5.6237,5.6237,5.6156,5.6237,21100.0
2006-10-13 11:20:00,6.89,6.89,6.88,6.88,60700.0,5.6237,5.6237,5.6156,5.6156,60700.0
2006-10-13 11:25:00,6.89,6.89,6.88,6.89,29900.0,5.6237,5.6237,5.6156,5.6237,29900.0
2006-10-13 11:30:00,6.88,6.91,6.88,6.9,88400.0,5.6156,5.64,5.6156,5.6319,88400.0
2006-10-13 11:35:00,6.9,6.9,6.88,6.89,57800.0,5.6319,5.6319,5.6156,5.6237,57800.0
2006-10-13 11:40:00,6.89,6.91,6.89,6.9,54700.0,5.6237,5.64,5.6237,5.6319,54700.0
2006-10-13 11:45:00,6.91,6.91,6.9,6.91,84500.0,5.64,5.64,5.6319,5.64,84500.0
2006-10-13 11:50:00,6.91,6.92,6.9,6.92,60100.0,5.64,5.6482,5.6319,5.6482,60100.0
2006-10-13 11:55:00,6.91,6.92,6.91,6.91,22700.0,5.64,5.6482,5.64,5.64,22700.0
2006-10-13 12:00:00,6.91,6.92,6.9,6.92,10200.0,5.64,5.6482,5.6319,5.6482,10200.0
2006-10-13 12:05:00,6.92,6.92,6.91,6.92,29100.0,5.6482,5.6482,5.64,5.6482,29100.0
2006-10-13 12:10:00,6.92,6.92,6.91,6.92,13700.0,5.6482,5.6482,5.64,5.6482,13700.0
2006-10-13 12:15:00,6.93,6.93,6.92,6.93,76400.0,5.6564,5.6564,5.6482,5.6564,76400.0
2006-10-13 12:20:00,6.93,6.94,6.92,6.94,44700.0,5.6564,5.6645,5.6482,5.6645,44700.0
2006-10-13 12:25:00,6.94,6.94,6.93,6.94,8600.0,5.6645,5.6645,5.6564,5.6645,8600.0
2006-10-13 12:30:00,6.94,6.94,6.93,6.94,80700.0,5.6645,5.6645,5.6564,5.6645,80700.0
2006-10-13 12:35:00,6.93,6.95,6.93,6.95,74700.0,5.6564,5.6727,5.6564,5.6727,74700.0
2006-10-13 12:40:00,6.94,6.95,6.94,6.94,115700.0,5.6645,5.6727,5.6645,5.6645,115700.0
2006-10-13 12:45:00,6.94,6.97,6.94,6.97,100100.0,5.6645,5.689,5.6645,5.689,100100.0
2006-10-13 12:50:00,6.97,6.97,6.96,6.97,16000.0,5.689,5.689,5.6808,5.689,16000.0
2006-10-13 12:55:00,6.96,6.97,6.96,6.97,8200.0,5.6808,5.689,5.6808,5.689,8200.0
2006-10-13 13:00:00,6.97,7.0,6.96,6.99,99200.0,5.689,5.7135,5.6808,5.7053,99200.0
2006-10-13 13:05:00,6.99,7.0,6.99,6.99,20200.0,5.7053,5.7135,5.7053,5.7053,20200.0
2006-10-13 13:10:00,6.99,7.0,6.97,6.99,67600.0,5.7053,5.7135,5.689,5.7053,67600.0
2006-10-13 13:15:00,6.99,7.0,6.98,6.99,38000.0,5.7053,5.7135,5.6972,5.7053,38000.0
2006-10-13 13:20:00,6.99,6.99,6.98,6.98,10700.0,5.7053,5.7053,5.6972,5.6972,10700.0
2006-10-13 13:25:00,6.99,6.99,6.98,6.99,28600.0,5.7053,5.7053,5.6972,5.7053,28600.0
2006-10-13 13:30:00,6.99,6.99,6.98,6.98,15700.0,5.7053,5.7053,5.6972,5.6972,15700.0
2006-10-13 13:35:00,6.99,7.01,6.98,7.0,204500.0,5.7053,5.7217,5.6972,5.7135,204500.0
2006-10-13 13:40:00,7.01,7.02,7.0,7.02,187600.0,5.7217,5.7298,5.7135,5.7298,187600.0
2006-10-13 13:45:00,7.02,7.03,7.01,7.03,51800.0,5.7298,5.738,5.7217,5.738,51800.0
2006-10-13 13:50:00,7.03,7.04,7.02,7.03,105700.0,5.738,5.7461,5.7298,5.738,105700.0
2006-10-13 13:55:00,7.03,7.04,7.03,7.03,31400.0,5.738,5.7461,5.738,5.738,31400.0
2006-10-13 14:00:00,7.03,7.04,7.02,7.02,34400.0,5.738,5.7461,5.7298,5.7298,34400.0
2006-10-13 14:05:00,7.03,7.03,7.02,7.02,7000.0,5.738,5.738,5.7298,5.7298,7000.0
2006-10-13 14:10:00,7.03,7.03,7.02,7.02,17600.0,5.738,5.738,5.7298,5.7298,17600.0
2006-10-13 14:15:00,7.03,7.03,7.02,7.03,7100.0,5.738,5.738,5.7298,5.738,7100.0
2006-10-13 14:20:00,7.03,7.03,7.02,7.03,56700.0,5.738,5.738,5.7298,5.738,56700.0
2006-10-13 14:25:00,7.03,7.04,7.03,7.03,37900.0,5.738,5.7461,5.738,5.738,37900.0
2006-10-13 14:30:00,7.04,7.04,7.02,7.02,38100.0,5.7461,5.7461,5.7298,5.7298,38100.0
2006-10-13 14:35:00,7.02,7.02,7.01,7.02,61500.0,5.7298,5.7298,5.7217,5.7298,61500.0
2006-10-13 14:40:00,7.02,7.04,7.01,7.03,130900.0,5.7298,5.7461,5.7217,5.738,130900.0
2006-10-13 14:45:00,7.02,7.03,6.97,7.0,144300.0,5.7298,5.738,5.689,5.7135,144300.0
2006-10-13 14:50:00,7.01,7.02,7.01,7.01,8000.0,5.7217,5.7298,5.7217,5.7217,8000.0
2006-10-13 14:55:00,7.02,7.02,6.99,7.0,35800.0,5.7298,5.7298,5.7053,5.7135,35800.0
2006-10-13 15:00:00,7.0,7.02,6.99,7.01,91100.0,5.7135,5.7298,5.7053,5.7217,91100.0
2006-10-13 15:05:00,7.02,7.02,7.01,7.02,17100.0,5.7298,5.7298,5.7217,5.7298,17100.0
2006-10-13 15:10:00,7.01,7.02,7.0,7.01,12100.0,5.7217,5.7298,5.7135,5.7217,12100.0
2006-10-13 15:15:00,7.01,7.04,7.01,7.04,178500.0,5.7217,5.7461,5.7217,5.7461,178500.0
2006-10-13 15:20:00,7.04,7.08,7.04,7.08,245100.0,5.7461,5.7788,5.7461,5.7788,245100.0
2006-10-13 15:25:00,7.08,7.13,7.07,7.13,241200.0,5.7788,5.8196,5.7706,5.8196,241200.0
2006-10-13 15:30:00,7.12,7.13,7.07,7.07,76200.0,5.8114,5.8196,5.7706,5.7706,76200.0
2006-10-13 15:35:00,7.08,7.11,7.08,7.11,117500.0,5.7788,5.8033,5.7788,5.8033,117500.0
2006-10-13 15:40:00,7.11,7.14,7.1,7.13,196600.0,5.8033,5.8278,5.7951,5.8196,196600.0
2006-10-13 15:45:00,7.13,7.18,7.11,7.11,469500.0,5.8196,5.8604,5.8033,5.8033,469500.0
2006-10-13 15:50:00,7.12,7.12,7.11,7.11,50000.0,5.8114,5.8114,5.8033,5.8033,50000.0
2006-10-13 15:55:00,7.12,7.12,7.09,7.1,127800.0,5.8114,5.8114,5.787,5.7951,127800.0
2006-10-16 09:30:00,7.09,7.12,7.07,7.08,77400.0,5.787,5.8114,5.7706,5.7788,77400.0
2006-10-16 09:35:00,7.1,7.1,7.08,7.1,31700.0,5.7951,5.7951,5.7788,5.7951,31700.0
2006-10-16 09:40:00,7.1,7.16,7.08,7.11,118400.0,5.7951,5.8441,5.7788,5.8033,118400.0
2006-10-16 09:45:00,7.13,7.14,7.05,7.07,82600.0,5.8196,5.8278,5.7543,5.7706,82600.0
2006-10-16 09:50:00,7.06,7.09,7.04,7.07,83600.0,5.7625,5.787,5.7461,5.7706,83600.0
2006-10-16 09:55:00,7.07,7.07,7.04,7.05,53600.0,5.7706,5.7706,5.7461,5.7543,53600.0
2006-10-16 10:00:00,7.06,7.09,7.06,7.07,108400.0,5.7625,5.787,5.7625,5.7706,108400.0
2006-10-16 10:05:00,7.07,7.15,7.06,7.09,254400.0,5.7706,5.8359,5.7625,5.787,254400.0
2006-10-16 10:10:00,7.09,7.13,7.02,7.11,211600.0,5.787,5.8196,5.7298,5.8033,211600.0
2006-10-16 10:15:00,7.11,7.13,7.1,7.13,54500.0,5.8033,5.8196,5.7951,5.8196,54500.0
2006-10-16 10:20:00,7.13,7.13,7.08,7.1,35300.0,5.8196,5.8196,5.7788,5.7951,35300.0
2006-10-16 10:25:00,7.1,7.11,7.09,7.11,18400.0,5.7951,5.8033,5.787,5.8033,18400.0
2006-10-16 10:30:00,7.11,7.11,7.09,7.09,88700.0,5.8033,5.8033,5.787,5.787,88700.0
2006-10-16 10:35:00,7.1,7.11,7.08,7.11,75500.0,5.7951,5.8033,5.7788,5.8033,75500.0
2006-10-16 10:40:00,7.11,7.13,7.1,7.12,45700.0,5.8033,5.8196,5.7951,5.8114,45700.0
2006-10-16 10:45:00,7.11,7.18,7.1,7.15,81200.0,5.8033,5.8604,5.7951,5.8359,81200.0
2006-10-16 10:50:00,7.16,7.19,7.14,7.18,96000.0,5.8441,5.8686,5.8278,5.8604,96000.0
2006-10-16 10:55:00,7.18,7.19,7.15,7.18,44000.0,5.8604,5.8686,5.8359,5.8604,44000.0
2006-10-16 11:00:00,7.17,7.23,7.17,7.22,162700.0,5.8523,5.9012,5.8523,5.8931,162700.0
2006-10-16 11:05:00,7.22,7.23,7.2,7.21,60000.0,5.8931,5.9012,5.8767,5.8849,60000.0
2006-10-16 11:10:00,7.21,7.22,7.18,7.18,48200.0,5.8849,5.8931,5.8604,5.8604,48200.0
2006-10-16 11:15:00,7.19,7.19,7.16,7.17,43400.0,5.8686,5.8686,5.8441,5.8523,43400.0
2006-10-16 11:20:00,7.17,7.17,7.15,7.15,43400.0,5.8523,5.8523,5.8359,5.8359,43400.0
2006-10-16 11:25:00,7.15,7.16,7.12,7.15,136600.0,5.8359,5.8441,5.8114,5.8359,136600.0
2006-10-16 11:30:00,7.15,7.18,7.15,7.16,101300.0,5.8359,5.8604,5.8359,5.8441,101300.0
2006-10-16 11:35:00,7.16,7.19,7.15,7.19,38400.0,5.8441,5.8686,5.8359,5.8686,38400.0
2006-10-16 11:40:00,7.18,7.19,7.18,7.18,14800.0,5.8604,5.8686,5.8604,5.8604,14800.0
2006-10-16 11:45:00,7.18,7.19,7.18,7.18,37300.0,5.8604,5.8686,5.8604,5.8604,37300.0
2006-10-16 11:50:00,7.18,7.19,7.18,7.18,13000.0,5.8604,5.8686,5.8604,5.8604,13000.0
2006-10-16 11:55:00,7.18,7.2,7.18,7.2,31200.0,5.8604,5.8767,5.8604,5.8767,31200.0
2006-10-16 12:00:00,7.2,7.2,7.19,7.19,44900.0,5.8767,5.8767,5.8686,5.8686,44900.0
2006-10-16 12:05:00,7.19,7.2,7.18,7.18,22400.0,5.8686,5.8767,5.8604,5.8604,22400.0
2006-10-16 12:10:00,7.18,7.21,7.16,7.19,147000.0,5.8604,5.8849,5.8441,5.8686,147000.0
2006-10-16 12:15:00,7.19,7.2,7.17,7.18,28500.0,5.8686,5.8767,5.8523,5.8604,28500.0
2006-10-16 12:20:00,7.17,7.18,7.16,7.18,38800.0,5.8523,5.8604,5.8441,5.8604,38800.0
2006-10-16 12:25:00,7.18,7.19,7.17,7.19,20100.0,5.8604,5.8686,5.8523,5.8686,20100.0
2006-10-16 12:30:00,7.19,7.19,7.18,7.18,24800.0,5.8686,5.8686,5.8604,5.8604,24800.0
2006-10-16 12:35:00,7.19,7.21,7.18,7.21,25600.0,5.8686,5.8849,5.8604,5.8849,25600.0
2006-10-16 12:40:00,7.2,7.22,7.2,7.21,73500.0,5.8767,5.8931,5.8767,5.8849,73500.0
2006-10-16 12:45:00,7.22,7.23,7.21,7.23,33700.0,5.8931,5.9012,5.8849,5.9012,33700.0
2006-10-16 12:50:00,7.22,7.24,7.22,7.23,45100.0,5.8931,5.9094,5.8931,5.9012,45100.0
2006-10-16 12:55:00,7.24,7.24,7.22,7.22,20500.0,5.9094,5.9094,5.8931,5.8931,20500.0
2006-10-16 13:00:00,7.22,7.23,7.22,7.22,17200.0,5.8931,5.9012,5.8931,5.8931,17200.0
2006-10-16 13:05:00,7.23,7.23,7.22,7.23,24100.0,5.9012,5.9012,5.8931,5.9012,24100.0
2006-10-16 13:10:00,7.23,7.23,7.22,7.23,6100.0,5.9012,5.9012,5.8931,5.9012,6100.0
2006-10-16 13:15:00,7.23,7.24,7.22,7.24,51300.0,5.9012,5.9094,5.8931,5.9094,51300.0
2006-10-16 13:20:00,7.24,7.27,7.24,7.27,141700.0,5.9094,5.9339,5.9094,5.9339,141700.0
2006-10-16 13:25:00,7.26,7.27,7.26,7.26,34400.0,5.9257,5.9339,5.9257,5.9257,34400.0
2006-10-16 13:30:00,7.26,7.27,7.26,7.26,8400.0,5.9257,5.9339,5.9257,5.9257,8400.0
2006-10-16 13:35:00,7.27,7.28,7.26,7.27,38200.0,5.9339,5.942,5.9257,5.9339,38200.0
2006-10-16 13:40:00,7.27,7.28,7.26,7.27,11700.0,5.9339,5.942,5.9257,5.9339,11700.0
2006-10-16 13:45:00,7.28,7.3,7.27,7.3,90200.0,5.942,5.9584,5.9339,5.9584,90200.0
2006-10-16 13:50:00,7.3,7.3,7.29,7.3,76000.0,5.9584,5.9584,5.9502,5.9584,76000.0
2006-10-16 13:55:00,7.29,7.3,7.29,7.29,27400.0,5.9502,5.9584,5.9502,5.9502,27400.0
2006-10-16 14:00:00,7.29,7.29,7.28,7.28,12000.0,5.9502,5.9502,5.942,5.942,12000.0
2006-10-16 14:05:00,7.25,7.29,7.25,7.29,89200.0,5.9176,5.9502,5.9176,5.9502,89200.0
2006-10-16 14:10:00,7.29,7.29,7.25,7.25,89100.0,5.9502,5.9502,5.9176,5.9176,89100.0
2006-10-16 14:15:00,7.25,7.27,7.24,7.25,119400.0,5.9176,5.9339,5.9094,5.9176,119400.0
2006-10-16 14:20:00,7.25,7.26,7.24,7.25,16900.0,5.9176,5.9257,5.9094,5.9176,16900.0
2006-10-16 14:25:00,7.24,7.25,7.23,7.24,16800.0,5.9094,5.9176,5.9012,5.9094,16800.0
2006-10-16 14:30:00,7.25,7.25,7.24,7.24,7300.0,5.9176,5.9176,5.9094,5.9094,7300.0
2006-10-16 14:35:00,7.25,7.26,7.24,7.25,14000.0,5.9176,5.9257,5.9094,5.9176,14000.0
2006-10-16 14:40:00,7.25,7.25,7.24,7.24,10200.0,5.9176,5.9176,5.9094,5.9094,10200.0
2006-10-16 14:45:00,7.24,7.25,7.22,7.22,35900.0,5.9094,5.9176,5.8931,5.8931,35900.0
2006-10-16 14:50:00,7.22,7.23,7.18,7.19,27700.0,5.8931,5.9012,5.8604,5.8686,27700.0
2006-10-16 14:55:00,7.19,7.22,7.18,7.22,33800.0,5.8686,5.8931,5.8604,5.8931,33800.0
2006-10-16 15:00:00,7.22,7.24,7.21,7.24,23900.0,5.8931,5.9094,5.8849,5.9094,23900.0
2006-10-16 15:05:00,7.23,7.24,7.23,7.23,6300.0,5.9012,5.9094,5.9012,5.9012,6300.0
2006-10-16 15:10:00,7.24,7.27,7.23,7.27,44500.0,5.9094,5.9339,5.9012,5.9339,44500.0
2006-10-16 15:15:00,7.26,7.31,7.26,7.29,188700.0,5.9257,5.9665,5.9257,5.9502,188700.0
2006-10-16 15:20:00,7.29,7.3,7.28,7.29,48900.0,5.9502,5.9584,5.942,5.9502,48900.0
2006-10-16 15:25:00,7.29,7.29,7.26,7.28,138100.0,5.9502,5.9502,5.9257,5.942,138100.0
2006-10-16 15:30:00,7.28,7.28,7.26,7.26,107300.0,5.942,5.942,5.9257,5.9257,107300.0
2006-10-16 15:35:00,7.27,7.27,7.24,7.24,185200.0,5.9339,5.9339,5.9094,5.9094,185200.0
2006-10-16 15:40:00,7.24,7.25,7.24,7.25,71000.0,5.9094,5.9176,5.9094,5.9176,71000.0
2006-10-16 15:45:00,7.25,7.25,7.24,7.25,78500.0,5.9176,5.9176,5.9094,5.9176,78500.0
2006-10-16 15:50:00,7.25,7.25,7.24,7.25,46100.0,5.9176,5.9176,5.9094,5.9176,46100.0
2006-10-16 15:55:00,7.25,7.25,7.2,7.22,134100.0,5.9176,5.9176,5.8767,5.8931,134100.0
2006-10-17 09:30:00,7.19,7.2,7.11,7.11,79900.0,5.8686,5.8767,5.8033,5.8033,79900.0
2006-10-17 09:35:00,7.11,7.13,7.02,7.04,71500.0,5.8033,5.8196,5.7298,5.7461,71500.0
2006-10-17 09:40:00,7.04,7.08,7.01,7.06,164600.0,5.7461,5.7788,5.7217,5.7625,164600.0
2006-10-17 09:45:00,7.05,7.05,6.99,7.04,150300.0,5.7543,5.7543,5.7053,5.7461,150300.0
2006-10-17 09:50:00,7.03,7.1,7.03,7.04,114600.0,5.738,5.7951,5.738,5.7461,114600.0
2006-10-17 09:55:00,7.05,7.08,7.04,7.04,63400.0,5.7543,5.7788,5.7461,5.7461,63400.0
2006-10-17 10:00:00,7.04,7.06,7.02,7.06,82000.0,5.7461,5.7625,5.7298,5.7625,82000.0
2006-10-17 10:05:00,7.06,7.06,7.04,7.05,39200.0,5.7625,5.7625,5.7461,5.7543,39200.0
2006-10-17 10:10:00,7.05,7.05,7.02,7.03,55200.0,5.7543,5.7543,5.7298,5.738,55200.0
2006-10-17 10:15:00,7.03,7.03,7.0,7.01,83800.0,5.738,5.738,5.7135,5.7217,83800.0
2006-10-17 10:20:00,7.01,7.02,6.96,7.01,138700.0,5.7217,5.7298,5.6808,5.7217,138700.0
2006-10-17 10:25:00,7.0,7.02,6.98,7.01,73500.0,5.7135,5.7298,5.6972,5.7217,73500.0
2006-10-17 10:30:00,7.01,7.01,7.0,7.0,30400.0,5.7217,5.7217,5.7135,5.7135,30400.0
2006-10-17 10:35:00,7.01,7.01,7.0,7.0,35900.0,5.7217,5.7217,5.7135,5.7135,35900.0
2006-10-17 10:40:00,7.0,7.01,7.0,7.0,24100.0,5.7135,5.7217,5.7135,5.7135,24100.0
2006-10-17 10:45:00,7.0,7.02,7.0,7.01,37400.0,5.7135,5.7298,5.7135,5.7217,37400.0
2006-10-17 10:50:00,7.01,7.02,7.01,7.01,8500.0,5.7217,5.7298,5.7217,5.7217,8500.0
2006-10-17 10:55:00,7.01,7.02,6.98,6.98,161900.0,5.7217,5.7298,5.6972,5.6972,161900.0
2006-10-17 11:00:00,6.99,6.99,6.95,6.95,27200.0,5.7053,5.7053,5.6727,5.6727,27200.0
2006-10-17 11:05:00,6.96,6.96,6.95,6.96,9900.0,5.6808,5.6808,5.6727,5.6808,9900.0
2006-10-17 11:10:00,6.95,6.96,6.95,6.95,13700.0,5.6727,5.6808,5.6727,5.6727,13700.0
2006-10-17 11:15:00,6.96,6.98,6.95,6.96,56100.0,5.6808,5.6972,5.6727,5.6808,56100.0
2006-10-17 11:20:00,6.96,6.96,6.95,6.95,8400.0,5.6808,5.6808,5.6727,5.6727,8400.0
2006-10-17 11:25:00,6.95,6.97,6.95,6.95,25600.0,5.6727,5.689,5.6727,5.6727,25600.0
2006-10-17 11:30:00,6.96,6.96,6.95,6.95,13600.0,5.6808,5.6808,5.6727,5.6727,13600.0
2006-10-17 11:35:00,6.95,6.95,6.92,6.92,64600.0,5.6727,5.6727,5.6482,5.6482,64600.0
2006-10-17 11:40:00,6.93,6.94,6.92,6.92,29800.0,5.6564,5.6645,5.6482,5.6482,29800.0
2006-10-17 11:45:00,6.92,6.93,6.92,6.93,23900.0,5.6482,5.6564,5.6482,5.6564,23900.0
2006-10-17 11:50:00,6.93,6.93,6.92,6.92,13000.0,5.6564,5.6564,5.6482,5.6482,13000.0
2006-10-17 11:55:00,6.93,6.93,6.92,6.93,21700.0,5.6564,5.6564,5.6482,5.6564,21700.0
2006-10-17 12:00:00,6.93,6.94,6.92,6.92,19700.0,5.6564,5.6645,5.6482,5.6482,19700.0
2006-10-17 12:05:00,6.92,6.93,6.92,6.93,18600.0,5.6482,5.6564,5.6482,5.6564,18600.0
2006-10-17 12:10:00,6.92,6.94,6.92,6.93,113600.0,5.6482,5.6645,5.6482,5.6564,113600.0
2006-10-17 12:15:00,6.93,6.93,6.92,6.93,36400.0,5.6564,5.6564,5.6482,5.6564,36400.0
2006-10-17 12:20:00,6.92,6.94,6.92,6.94,129800.0,5.6482,5.6645,5.6482,5.6645,129800.0
2006-10-17 12:25:00,6.95,6.95,6.94,6.94,19700.0,5.6727,5.6727,5.6645,5.6645,19700.0
2006-10-17 12:30:00,6.94,6.94,6.93,6.94,13200.0,5.6645,5.6645,5.6564,5.6645,13200.0
2006-10-17 12:35:00,6.94,6.95,6.94,6.94,41900.0,5.6645,5.6727,5.6645,5.6645,41900.0
2006-10-17 12:40:00,6.93,6.94,6.92,6.93,242000.0,5.6564,5.6645,5.6482,5.6564,242000.0
2006-10-17 12:45:00,6.93,6.94,6.93,6.94,114100.0,5.6564,5.6645,5.6564,5.6645,114100.0
2006-10-17 12:50:00,6.94,6.95,6.93,6.95,17600.0,5.6645,5.6727,5.6564,5.6727,17600.0
2006-10-17 12:55:00,6.95,6.96,6.95,6.96,20600.0,5.6727,5.6808,5.6727,5.6808,20600.0
2006-10-17 13:00:00,6.97,6.97,6.96,6.97,7900.0,5.689,5.689,5.6808,5.689,7900.0
2006-10-17 13:05:00,6.97,6.98,6.96,6.98,26800.0,5.689,5.6972,5.6808,5.6972,26800.0
2006-10-17 13:10:00,6.98,7.01,6.97,6.98,202900.0,5.6972,5.7217,5.689,5.6972,202900.0
2006-10-17 13:15:00,6.99,6.99,6.98,6.98,13700.0,5.7053,5.7053,5.6972,5.6972,13700.0
2006-10-17 13:20:00,6.98,6.99,6.97,6.97,42000.0,5.6972,5.7053,5.689,5.689,42000.0
2006-10-17 13:25:00,6.98,6.98,6.96,6.96,52000.0,5.6972,5.6972,5.6808,5.6808,52000.0
2006-10-17 13:30:00,6.97,6.97,6.95,6.95,77500.0,5.689,5.689,5.6727,5.6727,77500.0
2006-10-17 13:35:00,6.95,6.96,6.95,6.96,34800.0,5.6727,5.6808,5.6727,5.6808,34800.0
2006-10-17 13:40:00,6.95,6.96,6.95,6.96,7000.0,5.6727,5.6808,5.6727,5.6808,7000.0
2006-10-17 13:45:00,6.96,6.97,6.95,6.97,64200.0,5.6808,5.689,5.6727,5.689,64200.0
2006-10-17 13:50:00,6.97,6.99,6.96,6.99,180100.0,5.689,5.7053,5.6808,5.7053,180100.0
2006-10-17 13:55:00,6.99,7.0,6.98,6.99,101500.0,5.7053,5.7135,5.6972,5.7053,101500.0
2006-10-17 14:00:00,6.98,6.99,6.97,6.98,70300.0,5.6972,5.7053,5.689,5.6972,70300.0
2006-10-17 14:05:00,6.98,6.98,6.97,6.97,93800.0,5.6972,5.6972,5.689,5.689,93800.0
2006-10-17 14:10:00,6.97,6.99,6.97,6.99,68400.0,5.689,5.7053,5.689,5.7053,68400.0
2006-10-17 14:15:00,6.98,6.99,6.98,6.98,36700.0,5.6972,5.7053,5.6972,5.6972,36700.0
2006-10-17 14:20:00,6.98,6.99,6.96,6.97,129500.0,5.6972,5.7053,5.6808,5.689,129500.0
2006-10-17 14:25:00,6.97,6.97,6.96,6.97,4300.0,5.689,5.689,5.6808,5.689,4300.0
2006-10-17 14:30:00,6.96,6.98,6.96,6.97,29500.0,5.6808,5.6972,5.6808,5.689,29500.0
2006-10-17 14:35:00,6.98,6.98,6.97,6.97,26200.0,5.6972,5.6972,5.689,5.689,26200.0
2006-10-17 14:40:00,6.97,6.98,6.97,6.98,37700.0,5.689,5.6972,5.689,5.6972,37700.0
2006-10-17 14:45:00,6.98,6.98,6.97,6.98,72500.0,5.6972,5.6972,5.689,5.6972,72500.0
2006-10-17 14:50:00,6.98,6.99,6.97,6.99,35700.0,5.6972,5.7053,5.689,5.7053,35700.0
2006-10-17 14:55:00,6.99,7.0,6.98,7.0,69600.0,5.7053,5.7135,5.6972,5.7135,69600.0
2006-10-17 15:00:00,7.0,7.01,6.99,7.0,54100.0,5.7135,5.7217,5.7053,5.7135,54100.0
2006-10-17 15:05:00,7.01,7.01,6.99,6.99,47500.0,5.7217,5.7217,5.7053,5.7053,47500.0
2006-10-17 15:10:00,7.0,7.0,6.99,6.99,6900.0,5.7135,5.7135,5.7053,5.7053,6900.0
2006-10-17 15:15:00,7.0,7.0,6.99,7.0,17800.0,5.7135,5.7135,5.7053,5.7135,17800.0
2006-10-17 15:20:00,7.0,7.02,6.98,7.0,174200.0,5.7135,5.7298,5.6972,5.7135,174200.0
2006-10-17 15:25:00,7.0,7.02,7.0,7.02,26800.0,5.7135,5.7298,5.7135,5.7298,26800.0
2006-10-17 15:30:00,7.02,7.06,7.01,7.06,160700.0,5.7298,5.7625,5.7217,5.7625,160700.0
2006-10-17 15:35:00,7.05,7.06,7.04,7.04,78000.0,5.7543,5.7625,5.7461,5.7461,78000.0
2006-10-17 15:40:00,7.04,7.05,7.04,7.05,67900.0,5.7461,5.7543,5.7461,5.7543,67900.0
2006-10-17 15:45:00,7.04,7.06,7.04,7.04,145400.0,5.7461,5.7625,5.7461,5.7461,145400.0
2006-10-17 15:50:00,7.04,7.06,7.04,7.05,62900.0,5.7461,5.7625,5.7461,5.7543,62900.0
2006-10-17 15:55:00,7.04,7.09,7.04,7.08,213600.0,5.7461,5.787,5.7461,5.7788,213600.0
2006-10-18 09:30:00,6.91,6.97,6.88,6.95,170500.0,5.64,5.689,5.6156,5.6727,170500.0
2006-10-18 09:35:00,6.95,7.0,6.95,6.99,149700.0,5.6727,5.7135,5.6727,5.7053,149700.0
2006-10-18 09:40:00,6.99,7.05,6.99,7.01,77200.0,5.7053,5.7543,5.7053,5.7217,77200.0
2006-10-18 09:45:00,7.01,7.08,7.01,7.06,42100.0,5.7217,5.7788,5.7217,5.7625,42100.0
2006-10-18 09:50:00,7.06,7.15,7.06,7.13,95800.0,5.7625,5.8359,5.7625,5.8196,95800.0
2006-10-18 09:55:00,7.12,7.13,6.97,6.99,228700.0,5.8114,5.8196,5.689,5.7053,228700.0
2006-10-18 10:00:00,7.0,7.02,6.95,7.02,163800.0,5.7135,5.7298,5.6727,5.7298,163800.0
2006-10-18 10:05:00,7.02,7.02,6.97,7.0,112300.0,5.7298,5.7298,5.689,5.7135,112300.0
2006-10-18 10:10:00,7.0,7.02,6.99,7.02,117500.0,5.7135,5.7298,5.7053,5.7298,117500.0
2006-10-18 10:15:00,7.02,7.03,7.0,7.01,47300.0,5.7298,5.738,5.7135,5.7217,47300.0
2006-10-18 10:20:00,7.0,7.0,6.96,6.96,144900.0,5.7135,5.7135,5.6808,5.6808,144900.0
2006-10-18 10:25:00,6.95,6.97,6.95,6.95,42700.0,5.6727,5.689,5.6727,5.6727,42700.0
2006-10-18 10:30:00,6.95,6.96,6.94,6.94,23700.0,5.6727,5.6808,5.6645,5.6645,23700.0
2006-10-18 10:35:00,6.94,6.95,6.94,6.94,36200.0,5.6645,5.6727,5.6645,5.6645,36200.0
2006-10-18 10:40:00,6.94,6.95,6.94,6.95,3500.0,5.6645,5.6727,5.6645,5.6727,3500.0
2006-10-18 10:45:00,6.94,6.95,6.91,6.91,156300.0,5.6645,5.6727,5.64,5.64,156300.0
2006-10-18 10:50:00,6.91,6.93,6.91,6.91,125500.0,5.64,5.6564,5.64,5.64,125500.0
2006-10-18 10:55:00,6.91,6.91,6.85,6.86,169900.0,5.64,5.64,5.5911,5.5992,169900.0
2006-10-18 11:00:00,6.86,6.91,6.86,6.87,120900.0,5.5992,5.64,5.5992,5.6074,120900.0
2006-10-18 11:05:00,6.87,6.9,6.87,6.88,52600.0,5.6074,5.6319,5.6074,5.6156,52600.0
2006-10-18 11:10:00,6.88,6.88,6.87,6.87,20400.0,5.6156,5.6156,5.6074,5.6074,20400.0
2006-10-18 11:15:00,6.87,6.88,6.86,6.88,90700.0,5.6074,5.6156,5.5992,5.6156,90700.0
2006-10-18 11:20:00,6.88,6.91,6.88,6.91,94700.0,5.6156,5.64,5.6156,5.64,94700.0
2006-10-18 11:25:00,6.91,6.92,6.88,6.88,105000.0,5.64,5.6482,5.6156,5.6156,105000.0
2006-10-18 11:30:00,6.88,6.89,6.88,6.88,23000.0,5.6156,5.6237,5.6156,5.6156,23000.0
2006-10-18 11:35:00,6.88,6.91,6.88,6.9,82600.0,5.6156,5.64,5.6156,5.6319,82600.0
2006-10-18 11:40:00,6.89,6.9,6.89,6.9,3800.0,5.6237,5.6319,5.6237,5.6319,3800.0
2006-10-18 11:45:00,6.9,6.9,6.89,6.9,78100.0,5.6319,5.6319,5.6237,5.6319,78100.0
2006-10-18 11:50:00,6.9,6.91,6.89,6.9,47100.0,5.6319,5.64,5.6237,5.6319,47100.0
2006-10-18 11:55:00,6.91,6.92,6.9,6.92,71000.0,5.64,5.6482,5.6319,5.6482,71000.0
2006-10-18 12:00:00,6.92,6.92,6.89,6.92,160800.0,5.6482,5.6482,5.6237,5.6482,160800.0
2006-10-18 12:05:00,6.91,6.96,6.91,6.96,123300.0,5.64,5.6808,5.64,5.6808,123300.0
2006-10-18 12:10:00,6.96,7.04,6.95,7.0,235800.0,5.6808,5.7461,5.6727,5.7135,235800.0
2006-10-18 12:15:00,7.0,7.03,7.0,7.01,46700.0,5.7135,5.738,5.7135,5.7217,46700.0
2006-10-18 12:20:00,7.02,7.02,7.0,7.0,16400.0,5.7298,5.7298,5.7135,5.7135,16400.0
2006-10-18 12:25:00,6.99,7.0,6.97,6.98,22400.0,5.7053,5.7135,5.689,5.6972,22400.0
2006-10-18 12:30:00,6.98,6.98,6.97,6.97,11600.0,5.6972,5.6972,5.689,5.689,11600.0
2006-10-18 12:35:00,6.97,6.98,6.97,6.97,4700.0,5.689,5.6972,5.689,5.689,4700.0
2006-10-18 12:40:00,6.98,6.98,6.97,6.98,10500.0,5.6972,5.6972,5.689,5.6972,10500.0
2006-10-18 12:45:00,6.97,6.98,6.96,6.96,34600.0,5.689,5.6972,5.6808,5.6808,34600.0
2006-10-18 12:50:00,6.96,6.97,6.95,6.95,72000.0,5.6808,5.689,5.6727,5.6727,72000.0
2006-10-18 12:55:00,6.95,6.96,6.95,6.95,7000.0,5.6727,5.6808,5.6727,5.6727,7000.0
2006-10-18 13:00:00,6.95,6.95,6.93,6.93,21400.0,5.6727,5.6727,5.6564,5.6564,21400.0
2006-10-18 13:05:00,6.94,6.94,6.93,6.93,1700.0,5.6645,5.6645,5.6564,5.6564,1700.0
2006-10-18 13:10:00,6.93,6.94,6.93,6.94,7100.0,5.6564,5.6645,5.6564,5.6645,7100.0
2006-10-18 13:15:00,6.93,6.94,6.92,6.92,17300.0,5.6564,5.6645,5.6482,5.6482,17300.0
2006-10-18 13:20:00,6.92,6.93,6.91,6.91,12100.0,5.6482,5.6564,5.64,5.64,12100.0
2006-10-18 13:25:00,6.91,6.92,6.91,6.91,49600.0,5.64,5.6482,5.64,5.64,49600.0
2006-10-18 13:30:00,6.91,6.93,6.91,6.92,117700.0,5.64,5.6564,5.64,5.6482,117700.0
2006-10-18 13:35:00,6.92,6.94,6.91,6.91,59000.0,5.6482,5.6645,5.64,5.64,59000.0
2006-10-18 13:40:00,6.91,6.92,6.9,6.92,47300.0,5.64,5.6482,5.6319,5.6482,47300.0
2006-10-18 13:45:00,6.92,6.92,6.9,6.91,7100.0,5.6482,5.6482,5.6319,5.64,7100.0
2006-10-18 13:50:00,6.9,6.91,6.89,6.89,65700.0,5.6319,5.64,5.6237,5.6237,65700.0
2006-10-18 13:55:00,6.9,6.9,6.87,6.88,59800.0,5.6319,5.6319,5.6074,5.6156,59800.0
2006-10-18 14:00:00,6.89,6.89,6.88,6.89,20200.0,5.6237,5.6237,5.6156,5.6237,20200.0
2006-10-18 14:05:00,6.89,6.9,6.88,6.89,70400.0,5.6237,5.6319,5.6156,5.6237,70400.0
2006-10-18 14:10:00,6.89,6.9,6.87,6.87,59200.0,5.6237,5.6319,5.6074,5.6074,59200.0
2006-10-18 14:15:00,6.88,6.88,6.87,6.87,72900.0,5.6156,5.6156,5.6074,5.6074,72900.0
2006-10-18 14:20:00,6.88,6.91,6.87,6.91,134500.0,5.6156,5.64,5.6074,5.64,134500.0
2006-10-18 14:25:00,6.91,6.97,6.9,6.93,203500.0,5.64,5.689,5.6319,5.6564,203500.0
2006-10-18 14:30:00,6.93,6.93,6.89,6.91,83100.0,5.6564,5.6564,5.6237,5.64,83100.0
2006-10-18 14:35:00,6.92,6.94,6.91,6.93,69200.0,5.6482,5.6645,5.64,5.6564,69200.0
2006-10-18 14:40:00,6.94,6.95,6.93,6.94,106300.0,5.6645,5.6727,5.6564,5.6645,106300.0
2006-10-18 14:45:00,6.94,6.95,6.92,6.95,134300.0,5.6645,5.6727,5.6482,5.6727,134300.0
2006-10-18 14:50:00,6.95,6.96,6.93,6.94,47900.0,5.6727,5.6808,5.6564,5.6645,47900.0
2006-10-18 14:55:00,6.93,6.94,6.92,6.94,34600.0,5.6564,5.6645,5.6482,5.6645,34600.0
2006-10-18 15:00:00,6.93,6.94,6.93,6.94,9000.0,5.6564,5.6645,5.6564,5.6645,9000.0
2006-10-18 15:05:00,6.93,6.94,6.93,6.93,5000.0,5.6564,5.6645,5.6564,5.6564,5000.0
2006-10-18 15:10:00,6.94,6.95,6.93,6.95,26300.0,5.6645,5.6727,5.6564,5.6727,26300.0
2006-10-18 15:15:00,6.95,6.95,6.93,6.93,20600.0,5.6727,5.6727,5.6564,5.6564,20600.0
2006-10-18 15:20:00,6.93,6.94,6.93,6.94,10400.0,5.6564,5.6645,5.6564,5.6645,10400.0
2006-10-18 15:25:00,6.94,6.94,6.93,6.94,50500.0,5.6645,5.6645,5.6564,5.6645,50500.0
2006-10-18 15:30:00,6.94,6.94,6.94,6.94,40300.0,5.6645,5.6645,5.6645,5.6645,40300.0
2006-10-18 15:35:00,6.94,6.95,6.94,6.94,59400.0,5.6645,5.6727,5.6645,5.6645,59400.0
2006-10-18 15:40:00,6.94,6.94,6.93,6.94,64500.0,5.6645,5.6645,5.6564,5.6645,64500.0
2006-10-18 15:45:00,6.94,6.95,6.93,6.93,17800.0,5.6645,5.6727,5.6564,5.6564,17800.0
2006-10-18 15:50:00,6.93,6.94,6.93,6.93,29900.0,5.6564,5.6645,5.6564,5.6564,29900.0
2006-10-18 15:55:00,6.93,6.94,6.92,6.93,90200.0,5.6564,5.6645,5.6482,5.6564,90200.0
2006-10-19 09:30:00,6.9,6.94,6.86,6.86,74800.0,5.6319,5.6645,5.5992,5.5992,74800.0
2006-10-19 09:35:00,6.86,6.86,6.8,6.85,30800.0,5.5992,5.5992,5.5503,5.5911,30800.0
2006-10-19 09:40:00,6.85,6.87,6.81,6.85,45000.0,5.5911,5.6074,5.5584,5.5911,45000.0
2006-10-19 09:45:00,6.85,6.9,6.85,6.87,96700.0,5.5911,5.6319,5.5911,5.6074,96700.0
2006-10-19 09:50:00,6.87,6.94,6.87,6.91,28500.0,5.6074,5.6645,5.6074,5.64,28500.0
2006-10-19 09:55:00,6.92,6.93,6.91,6.93,21700.0,5.6482,5.6564,5.64,5.6564,21700.0
2006-10-19 10:00:00,6.93,6.93,6.92,6.93,21000.0,5.6564,5.6564,5.6482,5.6564,21000.0
2006-10-19 10:05:00,6.92,6.94,6.92,6.93,34600.0,5.6482,5.6645,5.6482,5.6564,34600.0
2006-10-19 10:10:00,6.93,6.93,6.9,6.91,7400.0,5.6564,5.6564,5.6319,5.64,7400.0
2006-10-19 10:15:00,6.91,6.94,6.91,6.93,17200.0,5.64,5.6645,5.64,5.6564,17200.0
2006-10-19 10:20:00,6.93,6.94,6.93,6.94,10400.0,5.6564,5.6645,5.6564,5.6645,10400.0
2006-10-19 10:25:00,6.94,6.94,6.93,6.94,26300.0,5.6645,5.6645,5.6564,5.6645,26300.0
2006-10-19 10:30:00,6.94,6.95,6.94,6.94,7300.0,5.6645,5.6727,5.6645,5.6645,7300.0
2006-10-19 10:35:00,6.95,6.96,6.92,6.95,205000.0,5.6727,5.6808,5.6482,5.6727,205000.0
2006-10-19 10:40:00,6.96,6.96,6.93,6.94,79100.0,5.6808,5.6808,5.6564,5.6645,79100.0
2006-10-19 10:45:00,6.94,6.94,6.91,6.94,58300.0,5.6645,5.6645,5.64,5.6645,58300.0
2006-10-19 10:50:00,6.93,6.94,6.92,6.94,55800.0,5.6564,5.6645,5.6482,5.6645,55800.0
2006-10-19 10:55:00,6.93,6.94,6.92,6.92,39400.0,5.6564,5.6645,5.6482,5.6482,39400.0
2006-10-19 11:00:00,6.92,6.92,6.89,6.9,30100.0,5.6482,5.6482,5.6237,5.6319,30100.0
2006-10-19 11:05:00,6.89,6.9,6.89,6.9,12400.0,5.6237,5.6319,5.6237,5.6319,12400.0
2006-10-19 11:10:00,6.9,6.91,6.89,6.91,15300.0,5.6319,5.64,5.6237,5.64,15300.0
2006-10-19 11:15:00,6.9,6.9,6.89,6.9,26500.0,5.6319,5.6319,5.6237,5.6319,26500.0
2006-10-19 11:20:00,6.9,6.91,6.89,6.91,54800.0,5.6319,5.64,5.6237,5.64,54800.0
2006-10-19 11:25:00,6.91,6.91,6.89,6.9,30300.0,5.64,5.64,5.6237,5.6319,30300.0
2006-10-19 11:30:00,6.91,6.91,6.9,6.9,1700.0,5.64,5.64,5.6319,5.6319,1700.0
2006-10-19 11:35:00,6.91,6.92,6.91,6.92,24900.0,5.64,5.6482,5.64,5.6482,24900.0
2006-10-19 11:40:00,6.91,6.93,6.91,6.93,19400.0,5.64,5.6564,5.64,5.6564,19400.0
2006-10-19 11:45:00,6.93,6.93,6.91,6.91,6700.0,5.6564,5.6564,5.64,5.64,6700.0
2006-10-19 11:50:00,6.91,6.92,6.9,6.91,25100.0,5.64,5.6482,5.6319,5.64,25100.0
2006-10-19 11:55:00,6.91,6.92,6.9,6.91,13200.0,5.64,5.6482,5.6319,5.64,13200.0
2006-10-19 12:00:00,6.91,6.91,6.89,6.9,82300.0,5.64,5.64,5.6237,5.6319,82300.0
2006-10-19 12:05:00,6.9,6.91,6.89,6.91,35000.0,5.6319,5.64,5.6237,5.64,35000.0
2006-10-19 12:10:00,6.91,6.93,6.91,6.91,10100.0,5.64,5.6564,5.64,5.64,10100.0
2006-10-19 12:15:00,6.91,6.91,6.9,6.91,26100.0,5.64,5.64,5.6319,5.64,26100.0
2006-10-19 12:20:00,6.91,6.91,6.9,6.9,3200.0,5.64,5.64,5.6319,5.6319,3200.0
2006-10-19 12:25:00,6.91,6.91,6.9,6.9,4000.0,5.64,5.64,5.6319,5.6319,4000.0
2006-10-19 12:30:00,6.91,6.91,6.88,6.88,31400.0,5.64,5.64,5.6156,5.6156,31400.0
2006-10-19 12:35:00,6.88,6.89,6.88,6.89,24300.0,5.6156,5.6237,5.6156,5.6237,24300.0
2006-10-19 12:40:00,6.89,6.89,6.88,6.88,44100.0,5.6237,5.6237,5.6156,5.6156,44100.0
2006-10-19 12:45:00,6.89,6.9,6.89,6.89,9800.0,5.6237,5.6319,5.6237,5.6237,9800.0
2006-10-19 12:50:00,6.89,6.9,6.89,6.9,26900.0,5.6237,5.6319,5.6237,5.6319,26900.0
2006-10-19 12:55:00,6.9,6.9,6.89,6.9,8000.0,5.6319,5.6319,5.6237,5.6319,8000.0
2006-10-19 13:00:00,6.9,6.9,6.89,6.89,10200.0,5.6319,5.6319,5.6237,5.6237,10200.0
2006-10-19 13:05:00,6.89,6.91,6.89,6.9,13500.0,5.6237,5.64,5.6237,5.6319,13500.0
2006-10-19 13:10:00,6.9,6.91,6.9,6.91,8000.0,5.6319,5.64,5.6319,5.64,8000.0
2006-10-19 13:15:00,6.9,6.91,6.9,6.91,2100.0,5.6319,5.64,5.6319,5.64,2100.0
2006-10-19 13:20:00,6.9,6.91,6.9,6.9,3500.0,5.6319,5.64,5.6319,5.6319,3500.0
2006-10-19 13:25:00,6.91,6.91,6.89,6.9,35500.0,5.64,5.64,5.6237,5.6319,35500.0
2006-10-19 13:30:00,6.9,6.9,6.89,6.9,22400.0,5.6319,5.6319,5.6237,5.6319,22400.0
2006-10-19 13:35:00,6.9,6.91,6.89,6.9,6800.0,5.6319,5.64,5.6237,5.6319,6800.0
2006-10-19 13:40:00,6.89,6.9,6.89,6.89,8800.0,5.6237,5.6319,5.6237,5.6237,8800.0
2006-10-19 13:45:00,6.9,6.9,6.89,6.89,14000.0,5.6319,5.6319,5.6237,5.6237,14000.0
2006-10-19 13:50:00,6.89,6.9,6.89,6.89,13900.0,5.6237,5.6319,5.6237,5.6237,13900.0
2006-10-19 13:55:00,6.89,6.9,6.89,6.89,4100.0,5.6237,5.6319,5.6237,5.6237,4100.0
2006-10-19 14:00:00,6.89,6.9,6.89,6.89,4700.0,5.6237,5.6319,5.6237,5.6237,4700.0
2006-10-19 14:05:00,6.89,6.9,6.89,6.89,6300.0,5.6237,5.6319,5.6237,5.6237,6300.0
2006-10-19 14:10:00,6.89,6.9,6.89,6.89,1200.0,5.6237,5.6319,5.6237,5.6237,1200.0
2006-10-19 14:15:00,6.9,6.9,6.88,6.89,37500.0,5.6319,5.6319,5.6156,5.6237,37500.0
2006-10-19 14:20:00,6.89,6.9,6.89,6.89,44600.0,5.6237,5.6319,5.6237,5.6237,44600.0
2006-10-19 14:25:00,6.89,6.89,6.88,6.89,19800.0,5.6237,5.6237,5.6156,5.6237,19800.0
2006-10-19 14:30:00,6.89,6.89,6.88,6.89,67900.0,5.6237,5.6237,5.6156,5.6237,67900.0
2006-10-19 14:35:00,6.89,6.89,6.88,6.88,4000.0,5.6237,5.6237,5.6156,5.6156,4000.0
2006-10-19 14:40:00,6.88,6.9,6.88,6.9,31700.0,5.6156,5.6319,5.6156,5.6319,31700.0
2006-10-19 14:45:00,6.9,6.9,6.89,6.9,8400.0,5.6319,5.6319,5.6237,5.6319,8400.0
2006-10-19 14:50:00,6.89,6.9,6.89,6.9,10600.0,5.6237,5.6319,5.6237,5.6319,10600.0
2006-10-19 14:55:00,6.89,6.9,6.89,6.89,19600.0,5.6237,5.6319,5.6237,5.6237,19600.0
2006-10-19 15:00:00,6.89,6.9,6.89,6.9,15300.0,5.6237,5.6319,5.6237,5.6319,15300.0
2006-10-19 15:05:00,6.9,6.9,6.89,6.9,4700.0,5.6319,5.6319,5.6237,5.6319,4700.0
2006-10-19 15:10:00,6.89,6.9,6.88,6.88,27200.0,5.6237,5.6319,5.6156,5.6156,27200.0
2006-10-19 15:15:00,6.88,6.89,6.88,6.89,10800.0,5.6156,5.6237,5.6156,5.6237,10800.0
2006-10-19 15:20:00,6.89,6.89,6.88,6.88,17700.0,5.6237,5.6237,5.6156,5.6156,17700.0
2006-10-19 15:25:00,6.89,6.89,6.88,6.88,6300.0,5.6237,5.6237,5.6156,5.6156,6300.0
2006-10-19 15:30:00,6.88,6.89,6.88,6.89,34100.0,5.6156,5.6237,5.6156,5.6237,34100.0
2006-10-19 15:35:00,6.88,6.89,6.88,6.88,67400.0,5.6156,5.6237,5.6156,5.6156,67400.0
2006-10-19 15:40:00,6.88,6.89,6.87,6.87,45500.0,5.6156,5.6237,5.6074,5.6074,45500.0
2006-10-19 15:45:00,6.87,6.88,6.87,6.88,60700.0,5.6074,5.6156,5.6074,5.6156,60700.0
2006-10-19 15:50:00,6.89,6.9,6.88,6.9,153000.0,5.6237,5.6319,5.6156,5.6319,153000.0
2006-10-19 15:55:00,6.9,6.91,6.86,6.86,79900.0,5.6319,5.64,5.5992,5.5992,79900.0
2006-10-20 09:30:00,6.89,6.89,6.83,6.86,148400.0,5.6237,5.6237,5.5747,5.5992,148400.0
2006-10-20 09:35:00,6.84,6.86,6.8,6.85,36300.0,5.5829,5.5992,5.5503,5.5911,36300.0
2006-10-20 09:40:00,6.83,6.85,6.82,6.85,20900.0,5.5747,5.5911,5.5666,5.5911,20900.0
2006-10-20 09:45:00,6.83,6.84,6.83,6.83,1900.0,5.5747,5.5829,5.5747,5.5747,1900.0
2006-10-20 09:50:00,6.83,6.84,6.81,6.81,16700.0,5.5747,5.5829,5.5584,5.5584,16700.0
2006-10-20 09:55:00,6.81,6.82,6.8,6.82,23400.0,5.5584,5.5666,5.5503,5.5666,23400.0
2006-10-20 10:00:00,6.81,6.83,6.81,6.81,15600.0,5.5584,5.5747,5.5584,5.5584,15600.0
2006-10-20 10:05:00,6.81,6.82,6.8,6.81,24100.0,5.5584,5.5666,5.5503,5.5584,24100.0
2006-10-20 10:10:00,6.81,6.82,6.8,6.81,49000.0,5.5584,5.5666,5.5503,5.5584,49000.0
2006-10-20 10:15:00,6.81,6.81,6.8,6.81,44600.0,5.5584,5.5584,5.5503,5.5584,44600.0
2006-10-20 10:20:00,6.8,6.82,6.8,6.81,59200.0,5.5503,5.5666,5.5503,5.5584,59200.0
2006-10-20 10:25:00,6.81,6.81,6.8,6.81,20800.0,5.5584,5.5584,5.5503,5.5584,20800.0
2006-10-20 10:30:00,6.8,6.81,6.8,6.81,41800.0,5.5503,5.5584,5.5503,5.5584,41800.0
2006-10-20 10:35:00,6.81,6.81,6.8,6.81,15600.0,5.5584,5.5584,5.5503,5.5584,15600.0
2006-10-20 10:40:00,6.8,6.81,6.8,6.81,16500.0,5.5503,5.5584,5.5503,5.5584,16500.0
2006-10-20 10:45:00,6.81,6.81,6.8,6.8,14200.0,5.5584,5.5584,5.5503,5.5503,14200.0
2006-10-20 10:50:00,6.8,6.81,6.79,6.8,29400.0,5.5503,5.5584,5.5421,5.5503,29400.0
2006-10-20 10:55:00,6.8,6.8,6.79,6.79,8200.0,5.5503,5.5503,5.5421,5.5421,8200.0
2006-10-20 11:00:00,6.79,6.8,6.78,6.78,17000.0,5.5421,5.5503,5.5339,5.5339,17000.0
2006-10-20 11:05:00,6.78,6.79,6.75,6.76,46900.0,5.5339,5.5421,5.5094,5.5176,46900.0
2006-10-20 11:10:00,6.75,6.76,6.75,6.76,49300.0,5.5094,5.5176,5.5094,5.5176,49300.0
2006-10-20 11:15:00,6.76,6.78,6.76,6.76,198600.0,5.5176,5.5339,5.5176,5.5176,198600.0
2006-10-20 11:20:00,6.77,6.77,6.75,6.75,11600.0,5.5258,5.5258,5.5094,5.5094,11600.0
2006-10-20 11:25:00,6.75,6.76,6.75,6.75,4900.0,5.5094,5.5176,5.5094,5.5094,4900.0
2006-10-20 11:30:00,6.75,6.76,6.75,6.76,15700.0,5.5094,5.5176,5.5094,5.5176,15700.0
2006-10-20 11:35:00,6.75,6.76,6.75,6.75,6900.0,5.5094,5.5176,5.5094,5.5094,6900.0
2006-10-20 11:40:00,6.75,6.76,6.75,6.75,5300.0,5.5094,5.5176,5.5094,5.5094,5300.0
2006-10-20 11:45:00,6.75,6.76,6.75,6.75,7500.0,5.5094,5.5176,5.5094,5.5094,7500.0
2006-10-20 11:50:00,6.75,6.78,6.75,6.77,75300.0,5.5094,5.5339,5.5094,5.5258,75300.0
2006-10-20 11:55:00,6.77,6.77,6.76,6.76,11900.0,5.5258,5.5258,5.5176,5.5176,11900.0
2006-10-20 12:00:00,6.77,6.77,6.76,6.77,4100.0,5.5258,5.5258,5.5176,5.5258,4100.0
2006-10-20 12:05:00,6.77,6.78,6.76,6.78,16100.0,5.5258,5.5339,5.5176,5.5339,16100.0
2006-10-20 12:10:00,6.77,6.78,6.76,6.77,21300.0,5.5258,5.5339,5.5176,5.5258,21300.0
2006-10-20 12:15:00,6.77,6.77,6.76,6.77,26200.0,5.5258,5.5258,5.5176,5.5258,26200.0
2006-10-20 12:20:00,6.77,6.77,6.76,6.77,6400.0,5.5258,5.5258,5.5176,5.5258,6400.0
2006-10-20 12:25:00,6.77,6.77,6.76,6.76,13400.0,5.5258,5.5258,5.5176,5.5176,13400.0
2006-10-20 12:30:00,6.76,6.77,6.76,6.76,8700.0,5.5176,5.5258,5.5176,5.5176,8700.0
2006-10-20 12:35:00,6.76,6.77,6.76,6.77,10900.0,5.5176,5.5258,5.5176,5.5258,10900.0
2006-10-20 12:40:00,6.77,6.77,6.76,6.76,23200.0,5.5258,5.5258,5.5176,5.5176,23200.0
2006-10-20 12:45:00,6.77,6.78,6.76,6.78,23700.0,5.5258,5.5339,5.5176,5.5339,23700.0
2006-10-20 12:50:00,6.77,6.79,6.77,6.79,10500.0,5.5258,5.5421,5.5258,5.5421,10500.0
2006-10-20 12:55:00,6.78,6.79,6.78,6.79,5100.0,5.5339,5.5421,5.5339,5.5421,5100.0
2006-10-20 13:00:00,6.78,6.79,6.78,6.78,5600.0,5.5339,5.5421,5.5339,5.5339,5600.0
2006-10-20 13:05:00,6.78,6.79,6.78,6.79,16600.0,5.5339,5.5421,5.5339,5.5421,16600.0
2006-10-20 13:10:00,6.79,6.79,6.78,6.79,4400.0,5.5421,5.5421,5.5339,5.5421,4400.0
2006-10-20 13:15:00,6.78,6.79,6.78,6.78,27900.0,5.5339,5.5421,5.5339,5.5339,27900.0
2006-10-20 13:20:00,6.78,6.78,6.77,6.77,6000.0,5.5339,5.5339,5.5258,5.5258,6000.0
2006-10-20 13:25:00,6.78,6.78,6.77,6.77,7900.0,5.5339,5.5339,5.5258,5.5258,7900.0
2006-10-20 13:30:00,6.77,6.78,6.77,6.78,7100.0,5.5258,5.5339,5.5258,5.5339,7100.0
2006-10-20 13:35:00,6.77,6.78,6.77,6.77,4400.0,5.5258,5.5339,5.5258,5.5258,4400.0
2006-10-20 13:40:00,6.78,6.78,6.77,6.77,6700.0,5.5339,5.5339,5.5258,5.5258,6700.0
2006-10-20 13:45:00,6.77,6.78,6.77,6.77,4800.0,5.5258,5.5339,5.5258,5.5258,4800.0
2006-10-20 13:50:00,6.77,6.78,6.77,6.78,5700.0,5.5258,5.5339,5.5258,5.5339,5700.0
2006-10-20 13:55:00,6.77,6.78,6.77,6.78,5800.0,5.5258,5.5339,5.5258,5.5339,5800.0
2006-10-20 14:00:00,6.78,6.78,6.77,6.77,1600.0,5.5339,5.5339,5.5258,5.5258,1600.0
2006-10-20 14:05:00,6.77,6.78,6.77,6.77,6000.0,5.5258,5.5339,5.5258,5.5258,6000.0
2006-10-20 14:10:00,6.77,6.78,6.75,6.76,68100.0,5.5258,5.5339,5.5094,5.5176,68100.0
2006-10-20 14:15:00,6.76,6.76,6.75,6.75,8100.0,5.5176,5.5176,5.5094,5.5094,8100.0
2006-10-20 14:20:00,6.76,6.76,6.75,6.75,2900.0,5.5176,5.5176,5.5094,5.5094,2900.0
2006-10-20 14:25:00,6.75,6.76,6.75,6.75,11800.0,5.5094,5.5176,5.5094,5.5094,11800.0
2006-10-20 14:30:00,6.75,6.76,6.75,6.76,8600.0,5.5094,5.5176,5.5094,5.5176,8600.0
2006-10-20 14:35:00,6.76,6.76,6.75,6.75,9400.0,5.5176,5.5176,5.5094,5.5094,9400.0
2006-10-20 14:40:00,6.75,6.76,6.75,6.76,11600.0,5.5094,5.5176,5.5094,5.5176,11600.0
2006-10-20 14:45:00,6.76,6.77,6.75,6.76,44200.0,5.5176,5.5258,5.5094,5.5176,44200.0
2006-10-20 14:50:00,6.76,6.76,6.75,6.76,4300.0,5.5176,5.5176,5.5094,5.5176,4300.0
2006-10-20 14:55:00,6.76,6.76,6.75,6.76,5800.0,5.5176,5.5176,5.5094,5.5176,5800.0
2006-10-20 15:00:00,6.75,6.76,6.75,6.76,5400.0,5.5094,5.5176,5.5094,5.5176,5400.0
2006-10-20 15:05:00,6.76,6.76,6.75,6.76,24800.0,5.5176,5.5176,5.5094,5.5176,24800.0
2006-10-20 15:10:00,6.76,6.76,6.75,6.76,17200.0,5.5176,5.5176,5.5094,5.5176,17200.0
2006-10-20 15:15:00,6.76,6.78,6.76,6.77,37200.0,5.5176,5.5339,5.5176,5.5258,37200.0
2006-10-20 15:20:00,6.78,6.79,6.77,6.78,65700.0,5.5339,5.5421,5.5258,5.5339,65700.0
2006-10-20 15:25:00,6.77,6.79,6.77,6.79,37100.0,5.5258,5.5421,5.5258,5.5421,37100.0
2006-10-20 15:30:00,6.79,6.79,6.78,6.79,60200.0,5.5421,5.5421,5.5339,5.5421,60200.0
2006-10-20 15:35:00,6.78,6.79,6.78,6.79,9600.0,5.5339,5.5421,5.5339,5.5421,9600.0
2006-10-20 15:40:00,6.79,6.79,6.78,6.79,22700.0,5.5421,5.5421,5.5339,5.5421,22700.0
2006-10-20 15:45:00,6.79,6.8,6.79,6.79,90700.0,5.5421,5.5503,5.5421,5.5421,90700.0
2006-10-20 15:50:00,6.8,6.82,6.79,6.81,77400.0,5.5503,5.5666,5.5421,5.5584,77400.0
2006-10-20 15:55:00,6.82,6.82,6.77,6.77,58900.0,5.5666,5.5666,5.5258,5.5258,58900.0
2006-10-23 09:30:00,6.73,6.73,6.66,6.68,46700.0,5.4931,5.4931,5.436,5.4523,46700.0
2006-10-23 09:35:00,6.68,6.72,6.68,6.7,47600.0,5.4523,5.485,5.4523,5.4686,47600.0
2006-10-23 09:40:00,6.7,6.73,6.7,6.71,31500.0,5.4686,5.4931,5.4686,5.4768,31500.0
2006-10-23 09:45:00,6.7,6.76,6.69,6.74,37800.0,5.4686,5.5176,5.4605,5.5013,37800.0
2006-10-23 09:50:00,6.75,6.76,6.74,6.75,24600.0,5.5094,5.5176,5.5013,5.5094,24600.0
2006-10-23 09:55:00,6.75,6.75,6.71,6.73,15300.0,5.5094,5.5094,5.4768,5.4931,15300.0
2006-10-23 10:00:00,6.74,6.75,6.74,6.75,21300.0,5.5013,5.5094,5.5013,5.5094,21300.0
2006-10-23 10:05:00,6.75,6.75,6.73,6.75,49700.0,5.5094,5.5094,5.4931,5.5094,49700.0
2006-10-23 10:10:00,6.75,6.76,6.75,6.76,23500.0,5.5094,5.5176,5.5094,5.5176,23500.0
2006-10-23 10:15:00,6.76,6.77,6.76,6.77,32600.0,5.5176,5.5258,5.5176,5.5258,32600.0
2006-10-23 10:20:00,6.77,6.78,6.76,6.78,28700.0,5.5258,5.5339,5.5176,5.5339,28700.0
2006-10-23 10:25:00,6.78,6.8,6.77,6.8,53100.0,5.5339,5.5503,5.5258,5.5503,53100.0
2006-10-23 10:30:00,6.8,6.82,6.8,6.82,31600.0,5.5503,5.5666,5.5503,5.5666,31600.0
2006-10-23 10:35:00,6.81,6.82,6.8,6.8,16600.0,5.5584,5.5666,5.5503,5.5503,16600.0
2006-10-23 10:40:00,6.81,6.81,6.8,6.81,7500.0,5.5584,5.5584,5.5503,5.5584,7500.0
2006-10-23 10:45:00,6.8,6.83,6.8,6.83,16200.0,5.5503,5.5747,5.5503,5.5747,16200.0
2006-10-23 10:50:00,6.83,6.83,6.81,6.81,24900.0,5.5747,5.5747,5.5584,5.5584,24900.0
2006-10-23 10:55:00,6.82,6.82,6.81,6.82,5800.0,5.5666,5.5666,5.5584,5.5666,5800.0
2006-10-23 11:00:00,6.82,6.83,6.81,6.83,23600.0,5.5666,5.5747,5.5584,5.5747,23600.0
2006-10-23 11:05:00,6.82,6.84,6.82,6.83,31300.0,5.5666,5.5829,5.5666,5.5747,31300.0
2006-10-23 11:10:00,6.83,6.84,6.83,6.83,16300.0,5.5747,5.5829,5.5747,5.5747,16300.0
2006-10-23 11:15:00,6.84,6.84,6.83,6.84,9400.0,5.5829,5.5829,5.5747,5.5829,9400.0
2006-10-23 11:20:00,6.84,6.84,6.83,6.83,6300.0,5.5829,5.5829,5.5747,5.5747,6300.0
2006-10-23 11:25:00,6.83,6.83,6.81,6.81,53700.0,5.5747,5.5747,5.5584,5.5584,53700.0
2006-10-23 11:30:00,6.82,6.82,6.8,6.81,23200.0,5.5666,5.5666,5.5503,5.5584,23200.0
2006-10-23 11:35:00,6.8,6.81,6.8,6.81,16500.0,5.5503,5.5584,5.5503,5.5584,16500.0
2006-10-23 11:40:00,6.8,6.83,6.8,6.82,32800.0,5.5503,5.5747,5.5503,5.5666,32800.0
2006-10-23 11:45:00,6.83,6.83,6.81,6.81,7600.0,5.5747,5.5747,5.5584,5.5584,7600.0
2006-10-23 11:50:00,6.81,6.81,6.8,6.8,22700.0,5.5584,5.5584,5.5503,5.5503,22700.0
2006-10-23 11:55:00,6.81,6.81,6.77,6.78,63600.0,5.5584,5.5584,5.5258,5.5339,63600.0
2006-10-23 12:00:00,6.78,6.8,6.78,6.8,27300.0,5.5339,5.5503,5.5339,5.5503,27300.0
2006-10-23 12:05:00,6.8,6.8,6.79,6.8,25700.0,5.5503,5.5503,5.5421,5.5503,25700.0
2006-10-23 12:10:00,6.79,6.8,6.79,6.79,20700.0,5.5421,5.5503,5.5421,5.5421,20700.0
2006-10-23 12:15:00,6.79,6.79,6.77,6.77,43400.0,5.5421,5.5421,5.5258,5.5258,43400.0
2006-10-23 12:20:00,6.77,6.78,6.77,6.78,6300.0,5.5258,5.5339,5.5258,5.5339,6300.0
2006-10-23 12:25:00,6.78,6.78,6.77,6.78,12000.0,5.5339,5.5339,5.5258,5.5339,12000.0
2006-10-23 12:30:00,6.77,6.78,6.77,6.78,1200.0,5.5258,5.5339,5.5258,5.5339,1200.0
2006-10-23 12:35:00,6.78,6.78,6.77,6.77,5200.0,5.5339,5.5339,5.5258,5.5258,5200.0
2006-10-23 12:40:00,6.77,6.78,6.76,6.76,48900.0,5.5258,5.5339,5.5176,5.5176,48900.0
2006-10-23 12:45:00,6.77,6.77,6.72,6.73,64400.0,5.5258,5.5258,5.485,5.4931,64400.0
2006-10-23 12:50:00,6.73,6.76,6.72,6.75,68300.0,5.4931,5.5176,5.485,5.5094,68300.0
2006-10-23 12:55:00,6.75,6.76,6.74,6.76,38800.0,5.5094,5.5176,5.5013,5.5176,38800.0
2006-10-23 13:00:00,6.76,6.77,6.74,6.74,111800.0,5.5176,5.5258,5.5013,5.5013,111800.0
2006-10-23 13:05:00,6.74,6.76,6.74,6.76,35800.0,5.5013,5.5176,5.5013,5.5176,35800.0
2006-10-23 13:10:00,6.76,6.76,6.75,6.75,16000.0,5.5176,5.5176,5.5094,5.5094,16000.0
2006-10-23 13:15:00,6.74,6.76,6.74,6.76,28500.0,5.5013,5.5176,5.5013,5.5176,28500.0
2006-10-23 13:20:00,6.76,6.76,6.75,6.76,7600.0,5.5176,5.5176,5.5094,5.5176,7600.0
2006-10-23 13:25:00,6.75,6.76,6.75,6.75,7400.0,5.5094,5.5176,5.5094,5.5094,7400.0
2006-10-23 13:30:00,6.76,6.76,6.75,6.75,30300.0,5.5176,5.5176,5.5094,5.5094,30300.0
2006-10-23 13:35:00,6.75,6.75,6.74,6.75,13600.0,5.5094,5.5094,5.5013,5.5094,13600.0
2006-10-23 13:40:00,6.75,6.76,6.74,6.76,48500.0,5.5094,5.5176,5.5013,5.5176,48500.0
2006-10-23 13:45:00,6.76,6.76,6.74,6.75,9500.0,5.5176,5.5176,5.5013,5.5094,9500.0
2006-10-23 13:50:00,6.74,6.75,6.74,6.75,27000.0,5.5013,5.5094,5.5013,5.5094,27000.0
2006-10-23 13:55:00,6.74,6.76,6.74,6.75,15000.0,5.5013,5.5176,5.5013,5.5094,15000.0
2006-10-23 14:00:00,6.75,6.76,6.74,6.75,18100.0,5.5094,5.5176,5.5013,5.5094,18100.0
2006-10-23 14:05:00,6.75,6.75,6.74,6.75,13200.0,5.5094,5.5094,5.5013,5.5094,13200.0
2006-10-23 14:10:00,6.75,6.75,6.74,6.75,7300.0,5.5094,5.5094,5.5013,5.5094,7300.0
2006-10-23 14:15:00,6.74,6.75,6.73,6.74,27200.0,5.5013,5.5094,5.4931,5.5013,27200.0
2006-10-23 14:20:00,6.74,6.75,6.73,6.74,26600.0,5.5013,5.5094,5.4931,5.5013,26600.0
2006-10-23 14:25:00,6.74,6.74,6.73,6.73,35000.0,5.5013,5.5013,5.4931,5.4931,35000.0
2006-10-23 14:30:00,6.73,6.74,6.73,6.73,24400.0,5.4931,5.5013,5.4931,5.4931,24400.0
2006-10-23 14:35:00,6.74,6.74,6.73,6.74,8300.0,5.5013,5.5013,5.4931,5.5013,8300.0
2006-10-23 14:40:00,6.74,6.75,6.73,6.73,11400.0,5.5013,5.5094,5.4931,5.4931,11400.0
2006-10-23 14:45:00,6.73,6.74,6.72,6.72,26900.0,5.4931,5.5013,5.485,5.485,26900.0
2006-10-23 14:50:00,6.72,6.73,6.72,6.72,6000.0,5.485,5.4931,5.485,5.485,6000.0
2006-10-23 14:55:00,6.73,6.73,6.72,6.72,11400.0,5.4931,5.4931,5.485,5.485,11400.0
2006-10-23 15:00:00,6.73,6.74,6.72,6.73,28000.0,5.4931,5.5013,5.485,5.4931,28000.0
2006-10-23 15:05:00,6.73,6.74,6.73,6.74,14800.0,5.4931,5.5013,5.4931,5.5013,14800.0
2006-10-23 15:10:00,6.74,6.74,6.73,6.73,12500.0,5.5013,5.5013,5.4931,5.4931,12500.0
2006-10-23 15:15:00,6.74,6.74,6.73,6.74,32500.0,5.5013,5.5013,5.4931,5.5013,32500.0
2006-10-23 15:20:00,6.74,6.74,6.73,6.74,40900.0,5.5013,5.5013,5.4931,5.5013,40900.0
2006-10-23 15:25:00,6.74,6.76,6.73,6.75,62900.0,5.5013,5.5176,5.4931,5.5094,62900.0
2006-10-23 15:30:00,6.75,6.75,6.73,6.73,57900.0,5.5094,5.5094,5.4931,5.4931,57900.0
2006-10-23 15:35:00,6.74,6.74,6.73,6.74,17300.0,5.5013,5.5013,5.4931,5.5013,17300.0
2006-10-23 15:40:00,6.74,6.74,6.73,6.74,47000.0,5.5013,5.5013,5.4931,5.5013,47000.0
2006-10-23 15:45:00,6.74,6.75,6.73,6.74,57300.0,5.5013,5.5094,5.4931,5.5013,57300.0
2006-10-23 15:50:00,6.75,6.77,6.74,6.75,120700.0,5.5094,5.5258,5.5013,5.5094,120700.0
2006-10-23 15:55:00,6.75,6.78,6.74,6.78,112000.0,5.5094,5.5339,5.5013,5.5339,112000.0
2006-10-24 09:30:00,6.77,6.78,6.68,6.73,40800.0,5.5258,5.5339,5.4523,5.4931,40800.0
2006-10-24 09:35:00,6.73,6.84,6.69,6.79,62400.0,5.4931,5.5829,5.4605,5.5421,62400.0
2006-10-24 09:40:00,6.79,6.84,6.79,6.82,71500.0,5.5421,5.5829,5.5421,5.5666,71500.0
2006-10-24 09:45:00,6.81,6.84,6.81,6.83,75000.0,5.5584,5.5829,5.5584,5.5747,75000.0
2006-10-24 09:50:00,6.84,6.85,6.82,6.82,53500.0,5.5829,5.5911,5.5666,5.5666,53500.0
2006-10-24 09:55:00,6.83,6.84,6.83,6.84,68200.0,5.5747,5.5829,5.5747,5.5829,68200.0
2006-10-24 10:00:00,6.83,6.84,6.83,6.84,42500.0,5.5747,5.5829,5.5747,5.5829,42500.0
2006-10-24 10:05:00,6.84,6.84,6.83,6.83,44200.0,5.5829,5.5829,5.5747,5.5747,44200.0
2006-10-24 10:10:00,6.83,6.84,6.8,6.8,133900.0,5.5747,5.5829,5.5503,5.5503,133900.0
2006-10-24 10:15:00,6.79,6.82,6.79,6.82,85500.0,5.5421,5.5666,5.5421,5.5666,85500.0
2006-10-24 10:20:00,6.81,6.83,6.81,6.82,25900.0,5.5584,5.5747,5.5584,5.5666,25900.0
2006-10-24 10:25:00,6.82,6.84,6.82,6.82,3900.0,5.5666,5.5829,5.5666,5.5666,3900.0
2006-10-24 10:30:00,6.82,6.82,6.81,6.81,76000.0,5.5666,5.5666,5.5584,5.5584,76000.0
2006-10-24 10:35:00,6.82,6.82,6.79,6.79,52400.0,5.5666,5.5666,5.5421,5.5421,52400.0
2006-10-24 10:40:00,6.8,6.8,6.75,6.76,68900.0,5.5503,5.5503,5.5094,5.5176,68900.0
2006-10-24 10:45:00,6.76,6.77,6.75,6.76,48600.0,5.5176,5.5258,5.5094,5.5176,48600.0
2006-10-24 10:50:00,6.76,6.78,6.75,6.75,32100.0,5.5176,5.5339,5.5094,5.5094,32100.0
2006-10-24 10:55:00,6.75,6.76,6.75,6.76,19200.0,5.5094,5.5176,5.5094,5.5176,19200.0
2006-10-24 11:00:00,6.76,6.77,6.75,6.76,32800.0,5.5176,5.5258,5.5094,5.5176,32800.0
2006-10-24 11:05:00,6.76,6.77,6.75,6.76,37600.0,5.5176,5.5258,5.5094,5.5176,37600.0
2006-10-24 11:10:00,6.76,6.77,6.75,6.76,12000.0,5.5176,5.5258,5.5094,5.5176,12000.0
2006-10-24 11:15:00,6.76,6.76,6.74,6.75,32300.0,5.5176,5.5176,5.5013,5.5094,32300.0
2006-10-24 11:20:00,6.75,6.76,6.74,6.75,94600.0,5.5094,5.5176,5.5013,5.5094,94600.0
2006-10-24 11:25:00,6.75,6.75,6.74,6.75,33700.0,5.5094,5.5094,5.5013,5.5094,33700.0
2006-10-24 11:30:00,6.74,6.75,6.74,6.74,8400.0,5.5013,5.5094,5.5013,5.5013,8400.0
2006-10-24 11:35:00,6.74,6.75,6.72,6.72,68200.0,5.5013,5.5094,5.485,5.485,68200.0
2006-10-24 11:40:00,6.72,6.73,6.72,6.72,10200.0,5.485,5.4931,5.485,5.485,10200.0
2006-10-24 11:45:00,6.72,6.73,6.71,6.71,8200.0,5.485,5.4931,5.4768,5.4768,8200.0
2006-10-24 11:50:00,6.71,6.72,6.7,6.71,40500.0,5.4768,5.485,5.4686,5.4768,40500.0
2006-10-24 11:55:00,6.71,6.72,6.7,6.7,14400.0,5.4768,5.485,5.4686,5.4686,14400.0
2006-10-24 12:00:00,6.7,6.71,6.7,6.7,23500.0,5.4686,5.4768,5.4686,5.4686,23500.0
2006-10-24 12:05:00,6.7,6.71,6.7,6.7,7300.0,5.4686,5.4768,5.4686,5.4686,7300.0
2006-10-24 12:10:00,6.7,6.71,6.7,6.7,5700.0,5.4686,5.4768,5.4686,5.4686,5700.0
2006-10-24 12:15:00,6.7,6.71,6.7,6.7,4600.0,5.4686,5.4768,5.4686,5.4686,4600.0
2006-10-24 12:20:00,6.7,6.71,6.7,6.7,4700.0,5.4686,5.4768,5.4686,5.4686,4700.0
2006-10-24 12:25:00,6.7,6.7,6.66,6.67,87300.0,5.4686,5.4686,5.436,5.4441,87300.0
2006-10-24 12:30:00,6.66,6.68,6.66,6.66,46400.0,5.436,5.4523,5.436,5.436,46400.0
2006-10-24 12:35:00,6.66,6.67,6.66,6.66,7200.0,5.436,5.4441,5.436,5.436,7200.0
2006-10-24 12:40:00,6.66,6.67,6.66,6.66,4100.0,5.436,5.4441,5.436,5.436,4100.0
2006-10-24 12:45:00,6.66,6.66,6.66,6.66,15400.0,5.436,5.436,5.436,5.436,15400.0
2006-10-24 12:50:00,6.66,6.67,6.65,6.65,28300.0,5.436,5.4441,5.4278,5.4278,28300.0
2006-10-24 12:55:00,6.65,6.65,6.6,6.61,112800.0,5.4278,5.4278,5.387,5.3952,112800.0
2006-10-24 13:00:00,6.61,6.63,6.6,6.63,37500.0,5.3952,5.4115,5.387,5.4115,37500.0
2006-10-24 13:05:00,6.62,6.64,6.62,6.63,47100.0,5.4033,5.4197,5.4033,5.4115,47100.0
2006-10-24 13:10:00,6.63,6.67,6.63,6.63,63300.0,5.4115,5.4441,5.4115,5.4115,63300.0
2006-10-24 13:15:00,6.64,6.64,6.62,6.63,35700.0,5.4197,5.4197,5.4033,5.4115,35700.0
2006-10-24 13:20:00,6.63,6.64,6.63,6.63,6600.0,5.4115,5.4197,5.4115,5.4115,6600.0
2006-10-24 13:25:00,6.63,6.63,6.6,6.62,82200.0,5.4115,5.4115,5.387,5.4033,82200.0
2006-10-24 13:30:00,6.61,6.63,6.6,6.62,57000.0,5.3952,5.4115,5.387,5.4033,57000.0
2006-10-24 13:35:00,6.62,6.65,6.61,6.62,110300.0,5.4033,5.4278,5.3952,5.4033,110300.0
2006-10-24 13:40:00,6.62,6.63,6.62,6.62,23400.0,5.4033,5.4115,5.4033,5.4033,23400.0
2006-10-24 13:45:00,6.61,6.62,6.6,6.6,22800.0,5.3952,5.4033,5.387,5.387,22800.0
2006-10-24 13:50:00,6.6,6.61,6.6,6.61,89200.0,5.387,5.3952,5.387,5.3952,89200.0
2006-10-24 13:55:00,6.6,6.64,6.6,6.62,67100.0,5.387,5.4197,5.387,5.4033,67100.0
2006-10-24 14:00:00,6.62,6.62,6.59,6.61,108600.0,5.4033,5.4033,5.3788,5.3952,108600.0
2006-10-24 14:05:00,6.62,6.62,6.61,6.61,48400.0,5.4033,5.4033,5.3952,5.3952,48400.0
2006-10-24 14:10:00,6.61,6.63,6.6,6.61,41900.0,5.3952,5.4115,5.387,5.3952,41900.0
2006-10-24 14:15:00,6.6,6.61,6.6,6.61,9000.0,5.387,5.3952,5.387,5.3952,9000.0
2006-10-24 14:20:00,6.6,6.61,6.6,6.6,7900.0,5.387,5.3952,5.387,5.387,7900.0
2006-10-24 14:25:00,6.6,6.62,6.6,6.6,14800.0,5.387,5.4033,5.387,5.387,14800.0
2006-10-24 14:30:00,6.6,6.61,6.6,6.61,21300.0,5.387,5.3952,5.387,5.3952,21300.0
2006-10-24 14:35:00,6.6,6.61,6.6,6.61,21000.0,5.387,5.3952,5.387,5.3952,21000.0
2006-10-24 14:40:00,6.6,6.61,6.6,6.61,13300.0,5.387,5.3952,5.387,5.3952,13300.0
2006-10-24 14:45:00,6.61,6.61,6.6,6.6,17200.0,5.3952,5.3952,5.387,5.387,17200.0
2006-10-24 14:50:00,6.61,6.61,6.59,6.59,12600.0,5.3952,5.3952,5.3788,5.3788,12600.0
2006-10-24 14:55:00,6.58,6.59,6.58,6.59,23400.0,5.3707,5.3788,5.3707,5.3788,23400.0
2006-10-24 15:00:00,6.59,6.6,6.58,6.59,6300.0,5.3788,5.387,5.3707,5.3788,6300.0
2006-10-24 15:05:00,6.59,6.59,6.58,6.59,24800.0,5.3788,5.3788,5.3707,5.3788,24800.0
2006-10-24 15:10:00,6.59,6.59,6.58,6.58,70300.0,5.3788,5.3788,5.3707,5.3707,70300.0
2006-10-24 15:15:00,6.59,6.61,6.58,6.58,186700.0,5.3788,5.3952,5.3707,5.3707,186700.0
2006-10-24 15:20:00,6.59,6.6,6.58,6.58,21000.0,5.3788,5.387,5.3707,5.3707,21000.0
2006-10-24 15:25:00,6.58,6.59,6.57,6.57,43600.0,5.3707,5.3788,5.3625,5.3625,43600.0
2006-10-24 15:30:00,6.57,6.57,6.56,6.57,102100.0,5.3625,5.3625,5.3544,5.3625,102100.0
2006-10-24 15:35:00,6.57,6.6,6.57,6.59,73700.0,5.3625,5.387,5.3625,5.3788,73700.0
2006-10-24 15:40:00,6.59,6.6,6.58,6.59,93900.0,5.3788,5.387,5.3707,5.3788,93900.0
2006-10-24 15:45:00,6.59,6.61,6.59,6.59,60700.0,5.3788,5.3952,5.3788,5.3788,60700.0
2006-10-24 15:50:00,6.6,6.6,6.56,6.57,68100.0,5.387,5.387,5.3544,5.3625,68100.0
2006-10-24 15:55:00,6.57,6.58,6.56,6.56,65300.0,5.3625,5.3707,5.3544,5.3544,65300.0
2006-10-25 09:30:00,6.57,6.65,6.55,6.63,46200.0,5.3625,5.4278,5.3462,5.4115,46200.0
2006-10-25 09:35:00,6.63,6.67,6.61,6.66,48100.0,5.4115,5.4441,5.3952,5.436,48100.0
2006-10-25 09:40:00,6.66,6.72,6.66,6.69,72700.0,5.436,5.485,5.436,5.4605,72700.0
2006-10-25 09:45:00,6.69,6.78,6.69,6.76,90000.0,5.4605,5.5339,5.4605,5.5176,90000.0
2006-10-25 09:50:00,6.76,6.8,6.75,6.78,92900.0,5.5176,5.5503,5.5094,5.5339,92900.0
2006-10-25 09:55:00,6.78,6.81,6.78,6.81,68900.0,5.5339,5.5584,5.5339,5.5584,68900.0
2006-10-25 10:00:00,6.8,6.8,6.78,6.8,57500.0,5.5503,5.5503,5.5339,5.5503,57500.0
2006-10-25 10:05:00,6.81,6.85,6.81,6.85,92900.0,5.5584,5.5911,5.5584,5.5911,92900.0
2006-10-25 10:10:00,6.84,6.88,6.84,6.87,121600.0,5.5829,5.6156,5.5829,5.6074,121600.0
2006-10-25 10:15:00,6.87,6.89,6.87,6.89,49800.0,5.6074,5.6237,5.6074,5.6237,49800.0
2006-10-25 10:20:00,6.89,6.9,6.87,6.89,68100.0,5.6237,5.6319,5.6074,5.6237,68100.0
2006-10-25 10:25:00,6.9,6.92,6.9,6.91,60400.0,5.6319,5.6482,5.6319,5.64,60400.0
2006-10-25 10:30:00,6.92,6.92,6.86,6.88,66000.0,5.6482,5.6482,5.5992,5.6156,66000.0
2006-10-25 10:35:00,6.88,6.92,6.87,6.91,113900.0,5.6156,5.6482,5.6074,5.64,113900.0
2006-10-25 10:40:00,6.91,6.91,6.88,6.89,104100.0,5.64,5.64,5.6156,5.6237,104100.0
2006-10-25 10:45:00,6.88,6.89,6.87,6.88,23500.0,5.6156,5.6237,5.6074,5.6156,23500.0
2006-10-25 10:50:00,6.89,6.9,6.88,6.89,29800.0,5.6237,5.6319,5.6156,5.6237,29800.0
2006-10-25 10:55:00,6.89,6.9,6.88,6.89,43700.0,5.6237,5.6319,5.6156,5.6237,43700.0
2006-10-25 11:00:00,6.89,6.89,6.87,6.87,83300.0,5.6237,5.6237,5.6074,5.6074,83300.0
2006-10-25 11:05:00,6.86,6.87,6.86,6.87,11000.0,5.5992,5.6074,5.5992,5.6074,11000.0
2006-10-25 11:10:00,6.87,6.87,6.84,6.84,8300.0,5.6074,5.6074,5.5829,5.5829,8300.0
2006-10-25 11:15:00,6.83,6.85,6.79,6.84,200700.0,5.5747,5.5911,5.5421,5.5829,200700.0
2006-10-25 11:20:00,6.83,6.86,6.83,6.84,159200.0,5.5747,5.5992,5.5747,5.5829,159200.0
2006-10-25 11:25:00,6.84,6.85,6.82,6.84,201100.0,5.5829,5.5911,5.5666,5.5829,201100.0
2006-10-25 11:30:00,6.85,6.86,6.84,6.86,41700.0,5.5911,5.5992,5.5829,5.5992,41700.0
2006-10-25 11:35:00,6.86,6.88,6.86,6.87,14100.0,5.5992,5.6156,5.5992,5.6074,14100.0
2006-10-25 11:40:00,6.87,6.87,6.85,6.85,12300.0,5.6074,5.6074,5.5911,5.5911,12300.0
2006-10-25 11:45:00,6.85,6.85,6.84,6.84,2000.0,5.5911,5.5911,5.5829,5.5829,2000.0
2006-10-25 11:50:00,6.84,6.85,6.84,6.84,15600.0,5.5829,5.5911,5.5829,5.5829,15600.0
2006-10-25 11:55:00,6.85,6.85,6.84,6.84,24500.0,5.5911,5.5911,5.5829,5.5829,24500.0
2006-10-25 12:00:00,6.85,6.85,6.84,6.84,14200.0,5.5911,5.5911,5.5829,5.5829,14200.0
2006-10-25 12:05:00,6.84,6.84,6.83,6.84,60000.0,5.5829,5.5829,5.5747,5.5829,60000.0
2006-10-25 12:10:00,6.84,6.84,6.83,6.83,14600.0,5.5829,5.5829,5.5747,5.5747,14600.0
2006-10-25 12:15:00,6.84,6.84,6.83,6.84,6200.0,5.5829,5.5829,5.5747,5.5829,6200.0
2006-10-25 12:20:00,6.83,6.83,6.8,6.8,68000.0,5.5747,5.5747,5.5503,5.5503,68000.0
2006-10-25 12:25:00,6.79,6.8,6.77,6.77,30400.0,5.5421,5.5503,5.5258,5.5258,30400.0
2006-10-25 12:30:00,6.77,6.77,6.75,6.75,45100.0,5.5258,5.5258,5.5094,5.5094,45100.0
2006-10-25 12:35:00,6.75,6.78,6.75,6.78,9400.0,5.5094,5.5339,5.5094,5.5339,9400.0
2006-10-25 12:40:00,6.78,6.79,6.76,6.76,24700.0,5.5339,5.5421,5.5176,5.5176,24700.0
2006-10-25 12:45:00,6.75,6.76,6.75,6.75,28000.0,5.5094,5.5176,5.5094,5.5094,28000.0
2006-10-25 12:50:00,6.75,6.79,6.75,6.79,61200.0,5.5094,5.5421,5.5094,5.5421,61200.0
2006-10-25 12:55:00,6.79,6.79,6.78,6.79,2200.0,5.5421,5.5421,5.5339,5.5421,2200.0
2006-10-25 13:00:00,6.78,6.79,6.78,6.78,1500.0,5.5339,5.5421,5.5339,5.5339,1500.0
2006-10-25 13:05:00,6.78,6.8,6.78,6.8,29600.0,5.5339,5.5503,5.5339,5.5503,29600.0
2006-10-25 13:10:00,6.8,6.8,6.79,6.79,24700.0,5.5503,5.5503,5.5421,5.5421,24700.0
2006-10-25 13:15:00,6.8,6.8,6.79,6.8,4200.0,5.5503,5.5503,5.5421,5.5503,4200.0
2006-10-25 13:20:00,6.8,6.81,6.78,6.8,18900.0,5.5503,5.5584,5.5339,5.5503,18900.0
2006-10-25 13:25:00,6.8,6.81,6.78,6.79,36300.0,5.5503,5.5584,5.5339,5.5421,36300.0
2006-10-25 13:30:00,6.79,6.79,6.78,6.78,8700.0,5.5421,5.5421,5.5339,5.5339,8700.0
2006-10-25 13:35:00,6.77,6.78,6.74,6.75,49000.0,5.5258,5.5339,5.5013,5.5094,49000.0
2006-10-25 13:40:00,6.76,6.77,6.76,6.76,12900.0,5.5176,5.5258,5.5176,5.5176,12900.0
2006-10-25 13:45:00,6.76,6.76,6.74,6.75,27800.0,5.5176,5.5176,5.5013,5.5094,27800.0
2006-10-25 13:50:00,6.75,6.75,6.72,6.75,63400.0,5.5094,5.5094,5.485,5.5094,63400.0
2006-10-25 13:55:00,6.74,6.75,6.74,6.75,4300.0,5.5013,5.5094,5.5013,5.5094,4300.0
2006-10-25 14:00:00,6.75,6.76,6.74,6.74,7600.0,5.5094,5.5176,5.5013,5.5013,7600.0
2006-10-25 14:05:00,6.75,6.75,6.74,6.75,1600.0,5.5094,5.5094,5.5013,5.5094,1600.0
2006-10-25 14:10:00,6.75,6.78,6.73,6.77,66000.0,5.5094,5.5339,5.4931,5.5258,66000.0
2006-10-25 14:15:00,6.77,6.78,6.74,6.78,51700.0,5.5258,5.5339,5.5013,5.5339,51700.0
2006-10-25 14:20:00,6.78,6.8,6.74,6.75,53000.0,5.5339,5.5503,5.5013,5.5094,53000.0
2006-10-25 14:25:00,6.75,6.78,6.73,6.74,81300.0,5.5094,5.5339,5.4931,5.5013,81300.0
2006-10-25 14:30:00,6.73,6.73,6.72,6.72,19000.0,5.4931,5.4931,5.485,5.485,19000.0
2006-10-25 14:35:00,6.73,6.74,6.72,6.72,27000.0,5.4931,5.5013,5.485,5.485,27000.0
2006-10-25 14:40:00,6.72,6.73,6.68,6.72,48800.0,5.485,5.4931,5.4523,5.485,48800.0
2006-10-25 14:45:00,6.72,6.73,6.72,6.72,9200.0,5.485,5.4931,5.485,5.485,9200.0
2006-10-25 14:50:00,6.73,6.77,6.73,6.75,23000.0,5.4931,5.5258,5.4931,5.5094,23000.0
2006-10-25 14:55:00,6.75,6.75,6.71,6.74,43000.0,5.5094,5.5094,5.4768,5.5013,43000.0
2006-10-25 15:00:00,6.74,6.75,6.71,6.71,45000.0,5.5013,5.5094,5.4768,5.4768,45000.0
2006-10-25 15:05:00,6.72,6.75,6.72,6.73,17100.0,5.485,5.5094,5.485,5.4931,17100.0
2006-10-25 15:10:00,6.73,6.76,6.67,6.73,90400.0,5.4931,5.5176,5.4441,5.4931,90400.0
2006-10-25 15:15:00,6.73,6.74,6.72,6.74,19200.0,5.4931,5.5013,5.485,5.5013,19200.0
2006-10-25 15:20:00,6.74,6.77,6.72,6.73,81700.0,5.5013,5.5258,5.485,5.4931,81700.0
2006-10-25 15:25:00,6.73,6.74,6.73,6.74,22200.0,5.4931,5.5013,5.4931,5.5013,22200.0
2006-10-25 15:30:00,6.74,6.75,6.73,6.75,45000.0,5.5013,5.5094,5.4931,5.5094,45000.0
2006-10-25 15:35:00,6.75,6.77,6.74,6.75,28300.0,5.5094,5.5258,5.5013,5.5094,28300.0
2006-10-25 15:40:00,6.76,6.76,6.74,6.74,59400.0,5.5176,5.5176,5.5013,5.5013,59400.0
2006-10-25 15:45:00,6.73,6.74,6.7,6.71,114800.0,5.4931,5.5013,5.4686,5.4768,114800.0
2006-10-25 15:50:00,6.7,6.73,6.69,6.69,124100.0,5.4686,5.4931,5.4605,5.4605,124100.0
2006-10-25 15:55:00,6.69,6.74,6.69,6.74,79700.0,5.4605,5.5013,5.4605,5.5013,79700.0
2006-10-26 09:30:00,6.7,6.83,6.7,6.83,28400.0,5.4686,5.5747,5.4686,5.5747,28400.0
2006-10-26 09:35:00,6.82,6.82,6.78,6.78,10600.0,5.5666,5.5666,5.5339,5.5339,10600.0
2006-10-26 09:40:00,6.78,6.8,6.74,6.79,45600.0,5.5339,5.5503,5.5013,5.5421,45600.0
2006-10-26 09:45:00,6.8,6.81,6.79,6.81,18600.0,5.5503,5.5584,5.5421,5.5584,18600.0
2006-10-26 09:50:00,6.81,6.84,6.79,6.8,44900.0,5.5584,5.5829,5.5421,5.5503,44900.0
2006-10-26 09:55:00,6.8,6.81,6.78,6.81,32100.0,5.5503,5.5584,5.5339,5.5584,32100.0
2006-10-26 10:00:00,6.8,6.85,6.78,6.82,45800.0,5.5503,5.5911,5.5339,5.5666,45800.0
2006-10-26 10:05:00,6.8,6.81,6.78,6.8,29900.0,5.5503,5.5584,5.5339,5.5503,29900.0
2006-10-26 10:10:00,6.8,6.81,6.78,6.8,62100.0,5.5503,5.5584,5.5339,5.5503,62100.0
2006-10-26 10:15:00,6.81,6.81,6.8,6.8,30300.0,5.5584,5.5584,5.5503,5.5503,30300.0
2006-10-26 10:20:00,6.8,6.81,6.76,6.76,37000.0,5.5503,5.5584,5.5176,5.5176,37000.0
2006-10-26 10:25:00,6.77,6.77,6.75,6.75,47100.0,5.5258,5.5258,5.5094,5.5094,47100.0
2006-10-26 10:30:00,6.75,6.76,6.72,6.72,83100.0,5.5094,5.5176,5.485,5.485,83100.0
2006-10-26 10:35:00,6.71,6.72,6.65,6.67,191500.0,5.4768,5.485,5.4278,5.4441,191500.0
2006-10-26 10:40:00,6.67,6.68,6.66,6.67,40100.0,5.4441,5.4523,5.436,5.4441,40100.0
2006-10-26 10:45:00,6.67,6.68,6.66,6.67,16700.0,5.4441,5.4523,5.436,5.4441,16700.0
2006-10-26 10:50:00,6.68,6.68,6.67,6.68,8400.0,5.4523,5.4523,5.4441,5.4523,8400.0
2006-10-26 10:55:00,6.68,6.68,6.67,6.67,14200.0,5.4523,5.4523,5.4441,5.4441,14200.0
2006-10-26 11:00:00,6.68,6.68,6.67,6.67,22200.0,5.4523,5.4523,5.4441,5.4441,22200.0
2006-10-26 11:05:00,6.67,6.68,6.66,6.67,24900.0,5.4441,5.4523,5.436,5.4441,24900.0
2006-10-26 11:10:00,6.68,6.68,6.67,6.67,5100.0,5.4523,5.4523,5.4441,5.4441,5100.0
2006-10-26 11:15:00,6.67,6.68,6.66,6.67,40300.0,5.4441,5.4523,5.436,5.4441,40300.0
2006-10-26 11:20:00,6.67,6.67,6.62,6.65,117700.0,5.4441,5.4441,5.4033,5.4278,117700.0
2006-10-26 11:25:00,6.66,6.66,6.65,6.66,7200.0,5.436,5.436,5.4278,5.436,7200.0
2006-10-26 11:30:00,6.67,6.67,6.66,6.67,9900.0,5.4441,5.4441,5.436,5.4441,9900.0
2006-10-26 11:35:00,6.67,6.67,6.65,6.66,21300.0,5.4441,5.4441,5.4278,5.436,21300.0
2006-10-26 11:40:00,6.65,6.67,6.65,6.67,24000.0,5.4278,5.4441,5.4278,5.4441,24000.0
2006-10-26 11:45:00,6.67,6.67,6.66,6.66,3500.0,5.4441,5.4441,5.436,5.436,3500.0
2006-10-26 11:50:00,6.67,6.67,6.66,6.66,10800.0,5.4441,5.4441,5.436,5.436,10800.0
2006-10-26 11:55:00,6.66,6.66,6.65,6.65,4500.0,5.436,5.436,5.4278,5.4278,4500.0
2006-10-26 12:00:00,6.66,6.67,6.66,6.67,8500.0,5.436,5.4441,5.436,5.4441,8500.0
2006-10-26 12:05:00,6.67,6.67,6.66,6.67,16500.0,5.4441,5.4441,5.436,5.4441,16500.0
2006-10-26 12:10:00,6.67,6.67,6.66,6.67,8300.0,5.4441,5.4441,5.436,5.4441,8300.0
2006-10-26 12:15:00,6.67,6.67,6.66,6.67,18500.0,5.4441,5.4441,5.436,5.4441,18500.0
2006-10-26 12:20:00,6.67,6.67,6.65,6.66,105500.0,5.4441,5.4441,5.4278,5.436,105500.0
2006-10-26 12:25:00,6.65,6.65,6.61,6.61,78100.0,5.4278,5.4278,5.3952,5.3952,78100.0
2006-10-26 12:30:00,6.61,6.61,6.6,6.61,19500.0,5.3952,5.3952,5.387,5.3952,19500.0
2006-10-26 12:35:00,6.6,6.62,6.6,6.61,35600.0,5.387,5.4033,5.387,5.3952,35600.0
2006-10-26 12:40:00,6.62,6.62,6.61,6.61,31200.0,5.4033,5.4033,5.3952,5.3952,31200.0
2006-10-26 12:45:00,6.62,6.62,6.61,6.61,2700.0,5.4033,5.4033,5.3952,5.3952,2700.0
2006-10-26 12:50:00,6.62,6.63,6.61,6.62,23500.0,5.4033,5.4115,5.3952,5.4033,23500.0
2006-10-26 12:55:00,6.63,6.67,6.62,6.67,33500.0,5.4115,5.4441,5.4033,5.4441,33500.0
2006-10-26 13:00:00,6.67,6.68,6.66,6.66,3100.0,5.4441,5.4523,5.436,5.436,3100.0
2006-10-26 13:05:00,6.66,6.67,6.66,6.66,14500.0,5.436,5.4441,5.436,5.436,14500.0
2006-10-26 13:10:00,6.67,6.67,6.64,6.65,22100.0,5.4441,5.4441,5.4197,5.4278,22100.0
2006-10-26 13:15:00,6.66,6.66,6.65,6.66,8100.0,5.436,5.436,5.4278,5.436,8100.0
2006-10-26 13:20:00,6.66,6.66,6.65,6.66,9500.0,5.436,5.436,5.4278,5.436,9500.0
2006-10-26 13:25:00,6.66,6.66,6.65,6.66,10100.0,5.436,5.436,5.4278,5.436,10100.0
2006-10-26 13:30:00,6.66,6.66,6.65,6.65,4700.0,5.436,5.436,5.4278,5.4278,4700.0
2006-10-26 13:35:00,6.66,6.66,6.64,6.66,79600.0,5.436,5.436,5.4197,5.436,79600.0
2006-10-26 13:40:00,6.66,6.67,6.66,6.66,22900.0,5.436,5.4441,5.436,5.436,22900.0
2006-10-26 13:45:00,6.66,6.67,6.65,6.66,87500.0,5.436,5.4441,5.4278,5.436,87500.0
2006-10-26 13:50:00,6.66,6.67,6.65,6.66,23400.0,5.436,5.4441,5.4278,5.436,23400.0
2006-10-26 13:55:00,6.65,6.66,6.65,6.65,4700.0,5.4278,5.436,5.4278,5.4278,4700.0
2006-10-26 14:00:00,6.65,6.67,6.65,6.67,25000.0,5.4278,5.4441,5.4278,5.4441,25000.0
2006-10-26 14:05:00,6.68,6.71,6.68,6.69,79800.0,5.4523,5.4768,5.4523,5.4605,79800.0
2006-10-26 14:10:00,6.68,6.72,6.68,6.71,61600.0,5.4523,5.485,5.4523,5.4768,61600.0
2006-10-26 14:15:00,6.71,6.71,6.7,6.7,8200.0,5.4768,5.4768,5.4686,5.4686,8200.0
2006-10-26 14:20:00,6.71,6.72,6.7,6.71,39000.0,5.4768,5.485,5.4686,5.4768,39000.0
2006-10-26 14:25:00,6.72,6.73,6.71,6.72,36100.0,5.485,5.4931,5.4768,5.485,36100.0
2006-10-26 14:30:00,6.72,6.72,6.7,6.72,21800.0,5.485,5.485,5.4686,5.485,21800.0
2006-10-26 14:35:00,6.71,6.72,6.71,6.71,12100.0,5.4768,5.485,5.4768,5.4768,12100.0
2006-10-26 14:40:00,6.72,6.74,6.71,6.73,26900.0,5.485,5.5013,5.4768,5.4931,26900.0
2006-10-26 14:45:00,6.74,6.74,6.71,6.74,38300.0,5.5013,5.5013,5.4768,5.5013,38300.0
2006-10-26 14:50:00,6.75,6.79,6.74,6.77,112000.0,5.5094,5.5421,5.5013,5.5258,112000.0
2006-10-26 14:55:00,6.76,6.78,6.74,6.75,68000.0,5.5176,5.5339,5.5013,5.5094,68000.0
2006-10-26 15:00:00,6.74,6.75,6.72,6.74,17300.0,5.5013,5.5094,5.485,5.5013,17300.0
2006-10-26 15:05:00,6.75,6.75,6.71,6.73,42900.0,5.5094,5.5094,5.4768,5.4931,42900.0
2006-10-26 15:10:00,6.73,6.75,6.73,6.75,25600.0,5.4931,5.5094,5.4931,5.5094,25600.0
2006-10-26 15:15:00,6.75,6.75,6.72,6.72,34900.0,5.5094,5.5094,5.485,5.485,34900.0
2006-10-26 15:20:00,6.72,6.72,6.68,6.71,185400.0,5.485,5.485,5.4523,5.4768,185400.0
2006-10-26 15:25:00,6.71,6.75,6.69,6.73,119500.0,5.4768,5.5094,5.4605,5.4931,119500.0
2006-10-26 15:30:00,6.73,6.73,6.68,6.68,62700.0,5.4931,5.4931,5.4523,5.4523,62700.0
2006-10-26 15:35:00,6.69,6.73,6.67,6.73,46200.0,5.4605,5.4931,5.4441,5.4931,46200.0
2006-10-26 15:40:00,6.72,6.74,6.72,6.73,36800.0,5.485,5.5013,5.485,5.4931,36800.0
2006-10-26 15:45:00,6.73,6.74,6.72,6.72,36500.0,5.4931,5.5013,5.485,5.485,36500.0
2006-10-26 15:50:00,6.72,6.72,6.66,6.7,78900.0,5.485,5.485,5.436,5.4686,78900.0
2006-10-26 15:55:00,6.7,6.75,6.69,6.74,91400.0,5.4686,5.5094,5.4605,5.5013,91400.0
2006-10-27 09:30:00,6.65,6.67,6.62,6.62,50200.0,5.4278,5.4441,5.4033,5.4033,50200.0
2006-10-27 09:35:00,6.63,6.63,6.6,6.6,27400.0,5.4115,5.4115,5.387,5.387,27400.0
2006-10-27 09:40:00,6.61,6.61,6.6,6.6,33500.0,5.3952,5.3952,5.387,5.387,33500.0
2006-10-27 09:45:00,6.6,6.63,6.6,6.63,46700.0,5.387,5.4115,5.387,5.4115,46700.0
2006-10-27 09:50:00,6.64,6.65,6.62,6.65,72100.0,5.4197,5.4278,5.4033,5.4278,72100.0
2006-10-27 09:55:00,6.64,6.66,6.64,6.65,61900.0,5.4197,5.436,5.4197,5.4278,61900.0
2006-10-27 10:00:00,6.65,6.65,6.62,6.64,41000.0,5.4278,5.4278,5.4033,5.4197,41000.0
2006-10-27 10:05:00,6.64,6.65,6.61,6.63,31600.0,5.4197,5.4278,5.3952,5.4115,31600.0
2006-10-27 10:10:00,6.63,6.66,6.62,6.65,50700.0,5.4115,5.436,5.4033,5.4278,50700.0
2006-10-27 10:15:00,6.66,6.66,6.62,6.63,11400.0,5.436,5.436,5.4033,5.4115,11400.0
2006-10-27 10:20:00,6.64,6.64,6.62,6.62,44100.0,5.4197,5.4197,5.4033,5.4033,44100.0
2006-10-27 10:25:00,6.62,6.66,6.61,6.63,33900.0,5.4033,5.436,5.3952,5.4115,33900.0
2006-10-27 10:30:00,6.63,6.64,6.62,6.64,10600.0,5.4115,5.4197,5.4033,5.4197,10600.0
2006-10-27 10:35:00,6.64,6.64,6.63,6.63,7800.0,5.4197,5.4197,5.4115,5.4115,7800.0
2006-10-27 10:40:00,6.63,6.64,6.63,6.63,5900.0,5.4115,5.4197,5.4115,5.4115,5900.0
2006-10-27 10:45:00,6.64,6.66,6.62,6.64,172600.0,5.4197,5.436,5.4033,5.4197,172600.0
2006-10-27 10:50:00,6.64,6.65,6.64,6.65,9900.0,5.4197,5.4278,5.4197,5.4278,9900.0
2006-10-27 10:55:00,6.65,6.66,6.64,6.65,25800.0,5.4278,5.436,5.4197,5.4278,25800.0
2006-10-27 11:00:00,6.65,6.65,6.64,6.65,10300.0,5.4278,5.4278,5.4197,5.4278,10300.0
2006-10-27 11:05:00,6.65,6.65,6.64,6.65,10700.0,5.4278,5.4278,5.4197,5.4278,10700.0
2006-10-27 11:10:00,6.65,6.7,6.65,6.7,29200.0,5.4278,5.4686,5.4278,5.4686,29200.0
2006-10-27 11:15:00,6.7,6.7,6.68,6.68,20800.0,5.4686,5.4686,5.4523,5.4523,20800.0
2006-10-27 11:20:00,6.68,6.69,6.68,6.69,14000.0,5.4523,5.4605,5.4523,5.4605,14000.0
2006-10-27 11:25:00,6.68,6.69,6.68,6.69,30900.0,5.4523,5.4605,5.4523,5.4605,30900.0
2006-10-27 11:30:00,6.69,6.7,6.69,6.69,15800.0,5.4605,5.4686,5.4605,5.4605,15800.0
2006-10-27 11:35:00,6.69,6.7,6.69,6.7,44300.0,5.4605,5.4686,5.4605,5.4686,44300.0
2006-10-27 11:40:00,6.69,6.7,6.68,6.69,37000.0,5.4605,5.4686,5.4523,5.4605,37000.0
2006-10-27 11:45:00,6.69,6.7,6.68,6.69,136500.0,5.4605,5.4686,5.4523,5.4605,136500.0
2006-10-27 11:50:00,6.69,6.69,6.68,6.68,97300.0,5.4605,5.4605,5.4523,5.4523,97300.0
2006-10-27 11:55:00,6.69,6.69,6.69,6.69,204500.0,5.4605,5.4605,5.4605,5.4605,204500.0
2006-10-27 12:00:00,6.69,6.69,6.68,6.68,5300.0,5.4605,5.4605,5.4523,5.4523,5300.0
2006-10-27 12:05:00,6.69,6.69,6.68,6.68,6200.0,5.4605,5.4605,5.4523,5.4523,6200.0
2006-10-27 12:10:00,6.68,6.69,6.68,6.69,5300.0,5.4523,5.4605,5.4523,5.4605,5300.0
2006-10-27 12:15:00,6.69,6.69,6.68,6.68,6300.0,5.4605,5.4605,5.4523,5.4523,6300.0
2006-10-27 12:20:00,6.69,6.69,6.68,6.69,5900.0,5.4605,5.4605,5.4523,5.4605,5900.0
2006-10-27 12:25:00,6.69,6.69,6.68,6.69,4800.0,5.4605,5.4605,5.4523,5.4605,4800.0
2006-10-27 12:30:00,6.68,6.7,6.67,6.69,47700.0,5.4523,5.4686,5.4441,5.4605,47700.0
2006-10-27 12:35:00,6.69,6.69,6.68,6.69,1700.0,5.4605,5.4605,5.4523,5.4605,1700.0
2006-10-27 12:40:00,6.68,6.69,6.68,6.69,13000.0,5.4523,5.4605,5.4523,5.4605,13000.0
2006-10-27 12:45:00,6.68,6.69,6.67,6.68,6500.0,5.4523,5.4605,5.4441,5.4523,6500.0
2006-10-27 12:50:00,6.67,6.68,6.65,6.65,98000.0,5.4441,5.4523,5.4278,5.4278,98000.0
2006-10-27 12:55:00,6.65,6.66,6.65,6.66,10700.0,5.4278,5.436,5.4278,5.436,10700.0
2006-10-27 13:00:00,6.67,6.68,6.67,6.68,3000.0,5.4441,5.4523,5.4441,5.4523,3000.0
2006-10-27 13:05:00,6.68,6.69,6.68,6.69,5400.0,5.4523,5.4605,5.4523,5.4605,5400.0
2006-10-27 13:10:00,6.69,6.69,6.68,6.69,21400.0,5.4605,5.4605,5.4523,5.4605,21400.0
2006-10-27 13:15:00,6.69,6.69,6.67,6.68,19700.0,5.4605,5.4605,5.4441,5.4523,19700.0
2006-10-27 13:20:00,6.67,6.68,6.67,6.67,11500.0,5.4441,5.4523,5.4441,5.4441,11500.0
2006-10-27 13:25:00,6.67,6.68,6.65,6.66,24000.0,5.4441,5.4523,5.4278,5.436,24000.0
2006-10-27 13:30:00,6.67,6.67,6.65,6.65,24300.0,5.4441,5.4441,5.4278,5.4278,24300.0
2006-10-27 13:35:00,6.65,6.65,6.64,6.65,27000.0,5.4278,5.4278,5.4197,5.4278,27000.0
2006-10-27 13:40:00,6.65,6.66,6.64,6.64,36300.0,5.4278,5.436,5.4197,5.4197,36300.0
2006-10-27 13:45:00,6.64,6.64,6.6,6.6,35800.0,5.4197,5.4197,5.387,5.387,35800.0
2006-10-27 13:50:00,6.6,6.61,6.6,6.61,39800.0,5.387,5.3952,5.387,5.3952,39800.0
2006-10-27 13:55:00,6.6,6.61,6.57,6.61,60500.0,5.387,5.3952,5.3625,5.3952,60500.0
2006-10-27 14:00:00,6.61,6.62,6.6,6.61,52900.0,5.3952,5.4033,5.387,5.3952,52900.0
2006-10-27 14:05:00,6.61,6.61,6.6,6.6,21000.0,5.3952,5.3952,5.387,5.387,21000.0
2006-10-27 14:10:00,6.59,6.6,6.58,6.58,27200.0,5.3788,5.387,5.3707,5.3707,27200.0
2006-10-27 14:15:00,6.58,6.6,6.58,6.6,39400.0,5.3707,5.387,5.3707,5.387,39400.0
2006-10-27 14:20:00,6.59,6.59,6.57,6.57,19600.0,5.3788,5.3788,5.3625,5.3625,19600.0
2006-10-27 14:25:00,6.58,6.58,6.56,6.56,47200.0,5.3707,5.3707,5.3544,5.3544,47200.0
2006-10-27 14:30:00,6.57,6.58,6.52,6.55,78500.0,5.3625,5.3707,5.3217,5.3462,78500.0
2006-10-27 14:35:00,6.55,6.55,6.53,6.54,67800.0,5.3462,5.3462,5.3299,5.338,67800.0
2006-10-27 14:40:00,6.54,6.54,6.53,6.54,63400.0,5.338,5.338,5.3299,5.338,63400.0
2006-10-27 14:45:00,6.55,6.55,6.53,6.53,6300.0,5.3462,5.3462,5.3299,5.3299,6300.0
2006-10-27 14:50:00,6.54,6.54,6.53,6.53,6700.0,5.338,5.338,5.3299,5.3299,6700.0
2006-10-27 14:55:00,6.54,6.58,6.54,6.56,47500.0,5.338,5.3707,5.338,5.3544,47500.0
2006-10-27 15:00:00,6.56,6.57,6.56,6.57,9600.0,5.3544,5.3625,5.3544,5.3625,9600.0
2006-10-27 15:05:00,6.57,6.58,6.56,6.58,11700.0,5.3625,5.3707,5.3544,5.3707,11700.0
2006-10-27 15:10:00,6.58,6.58,6.56,6.58,27800.0,5.3707,5.3707,5.3544,5.3707,27800.0
2006-10-27 15:15:00,6.58,6.58,6.56,6.56,39700.0,5.3707,5.3707,5.3544,5.3544,39700.0
2006-10-27 15:20:00,6.57,6.59,6.56,6.58,38700.0,5.3625,5.3788,5.3544,5.3707,38700.0
2006-10-27 15:25:00,6.58,6.59,6.58,6.59,9700.0,5.3707,5.3788,5.3707,5.3788,9700.0
2006-10-27 15:30:00,6.58,6.6,6.58,6.59,31000.0,5.3707,5.387,5.3707,5.3788,31000.0
2006-10-27 15:35:00,6.59,6.6,6.58,6.59,24700.0,5.3788,5.387,5.3707,5.3788,24700.0
2006-10-27 15:40:00,6.59,6.6,6.57,6.57,42200.0,5.3788,5.387,5.3625,5.3625,42200.0
2006-10-27 15:45:00,6.57,6.58,6.57,6.57,20000.0,5.3625,5.3707,5.3625,5.3625,20000.0
2006-10-27 15:50:00,6.57,6.58,6.57,6.58,30100.0,5.3625,5.3707,5.3625,5.3707,30100.0
2006-10-27 15:55:00,6.58,6.59,6.56,6.57,33400.0,5.3707,5.3788,5.3544,5.3625,33400.0
2006-10-30 09:30:00,6.53,6.53,6.4,6.49,70300.0,5.3299,5.3299,5.2238,5.2972,70300.0
2006-10-30 09:35:00,6.5,6.53,6.49,6.53,33800.0,5.3054,5.3299,5.2972,5.3299,33800.0
2006-10-30 09:40:00,6.52,6.55,6.5,6.54,50700.0,5.3217,5.3462,5.3054,5.338,50700.0
2006-10-30 09:45:00,6.53,6.55,6.51,6.51,43100.0,5.3299,5.3462,5.3136,5.3136,43100.0
2006-10-30 09:50:00,6.51,6.58,6.5,6.55,31900.0,5.3136,5.3707,5.3054,5.3462,31900.0
2006-10-30 09:55:00,6.55,6.55,6.51,6.53,31300.0,5.3462,5.3462,5.3136,5.3299,31300.0
2006-10-30 10:00:00,6.53,6.53,6.52,6.52,10900.0,5.3299,5.3299,5.3217,5.3217,10900.0
2006-10-30 10:05:00,6.52,6.53,6.51,6.53,12100.0,5.3217,5.3299,5.3136,5.3299,12100.0
2006-10-30 10:10:00,6.52,6.53,6.52,6.53,10800.0,5.3217,5.3299,5.3217,5.3299,10800.0
2006-10-30 10:15:00,6.53,6.54,6.52,6.54,37000.0,5.3299,5.338,5.3217,5.338,37000.0
2006-10-30 10:20:00,6.54,6.56,6.53,6.56,25300.0,5.338,5.3544,5.3299,5.3544,25300.0
2006-10-30 10:25:00,6.56,6.58,6.56,6.58,17700.0,5.3544,5.3707,5.3544,5.3707,17700.0
2006-10-30 10:30:00,6.57,6.57,6.54,6.54,22500.0,5.3625,5.3625,5.338,5.338,22500.0
2006-10-30 10:35:00,6.54,6.56,6.53,6.53,31800.0,5.338,5.3544,5.3299,5.3299,31800.0
2006-10-30 10:40:00,6.53,6.56,6.53,6.54,36300.0,5.3299,5.3544,5.3299,5.338,36300.0
2006-10-30 10:45:00,6.54,6.55,6.54,6.55,26800.0,5.338,5.3462,5.338,5.3462,26800.0
2006-10-30 10:50:00,6.55,6.56,6.55,6.55,23300.0,5.3462,5.3544,5.3462,5.3462,23300.0
2006-10-30 10:55:00,6.55,6.56,6.55,6.55,17400.0,5.3462,5.3544,5.3462,5.3462,17400.0
2006-10-30 11:00:00,6.55,6.57,6.55,6.56,17300.0,5.3462,5.3625,5.3462,5.3544,17300.0
2006-10-30 11:05:00,6.56,6.57,6.56,6.57,11900.0,5.3544,5.3625,5.3544,5.3625,11900.0
2006-10-30 11:10:00,6.57,6.63,6.56,6.63,124600.0,5.3625,5.4115,5.3544,5.4115,124600.0
2006-10-30 11:15:00,6.63,6.64,6.61,6.62,64600.0,5.4115,5.4197,5.3952,5.4033,64600.0
2006-10-30 11:20:00,6.62,6.64,6.61,6.63,38200.0,5.4033,5.4197,5.3952,5.4115,38200.0
2006-10-30 11:25:00,6.64,6.64,6.63,6.64,35400.0,5.4197,5.4197,5.4115,5.4197,35400.0
2006-10-30 11:30:00,6.63,6.64,6.62,6.63,33200.0,5.4115,5.4197,5.4033,5.4115,33200.0
2006-10-30 11:35:00,6.62,6.64,6.59,6.63,66600.0,5.4033,5.4197,5.3788,5.4115,66600.0
2006-10-30 11:40:00,6.63,6.65,6.63,6.65,17000.0,5.4115,5.4278,5.4115,5.4278,17000.0
2006-10-30 11:45:00,6.65,6.66,6.65,6.65,28100.0,5.4278,5.436,5.4278,5.4278,28100.0
2006-10-30 11:50:00,6.64,6.65,6.64,6.65,13000.0,5.4197,5.4278,5.4197,5.4278,13000.0
2006-10-30 11:55:00,6.65,6.65,6.64,6.65,1500.0,5.4278,5.4278,5.4197,5.4278,1500.0
2006-10-30 12:00:00,6.64,6.65,6.64,6.65,14200.0,5.4197,5.4278,5.4197,5.4278,14200.0
2006-10-30 12:05:00,6.64,6.64,6.63,6.63,10800.0,5.4197,5.4197,5.4115,5.4115,10800.0
2006-10-30 12:10:00,6.64,6.64,6.63,6.64,5300.0,5.4197,5.4197,5.4115,5.4197,5300.0
2006-10-30 12:15:00,6.63,6.63,6.59,6.6,33600.0,5.4115,5.4115,5.3788,5.387,33600.0
2006-10-30 12:20:00,6.6,6.6,6.6,6.6,12500.0,5.387,5.387,5.387,5.387,12500.0
2006-10-30 12:25:00,6.6,6.61,6.6,6.61,30200.0,5.387,5.3952,5.387,5.3952,30200.0
2006-10-30 12:30:00,6.6,6.61,6.6,6.61,25400.0,5.387,5.3952,5.387,5.3952,25400.0
2006-10-30 12:35:00,6.61,6.62,6.6,6.62,6900.0,5.3952,5.4033,5.387,5.4033,6900.0
2006-10-30 12:40:00,6.61,6.63,6.61,6.63,42000.0,5.3952,5.4115,5.3952,5.4115,42000.0
2006-10-30 12:45:00,6.64,6.64,6.63,6.63,25000.0,5.4197,5.4197,5.4115,5.4115,25000.0
2006-10-30 12:50:00,6.64,6.64,6.63,6.64,13700.0,5.4197,5.4197,5.4115,5.4197,13700.0
2006-10-30 12:55:00,6.63,6.64,6.63,6.64,1800.0,5.4115,5.4197,5.4115,5.4197,1800.0
2006-10-30 13:00:00,6.63,6.65,6.63,6.65,16600.0,5.4115,5.4278,5.4115,5.4278,16600.0
2006-10-30 13:05:00,6.65,6.65,6.63,6.64,7600.0,5.4278,5.4278,5.4115,5.4197,7600.0
2006-10-30 13:10:00,6.63,6.64,6.63,6.64,10200.0,5.4115,5.4197,5.4115,5.4197,10200.0
2006-10-30 13:15:00,6.64,6.64,6.62,6.63,7300.0,5.4197,5.4197,5.4033,5.4115,7300.0
2006-10-30 13:20:00,6.63,6.66,6.62,6.66,107800.0,5.4115,5.436,5.4033,5.436,107800.0
2006-10-30 13:25:00,6.65,6.66,6.65,6.66,21800.0,5.4278,5.436,5.4278,5.436,21800.0
2006-10-30 13:30:00,6.66,6.7,6.65,6.69,64300.0,5.436,5.4686,5.4278,5.4605,64300.0
2006-10-30 13:35:00,6.69,6.69,6.68,6.68,11200.0,5.4605,5.4605,5.4523,5.4523,11200.0
2006-10-30 13:40:00,6.69,6.71,6.68,6.7,65100.0,5.4605,5.4768,5.4523,5.4686,65100.0
2006-10-30 13:45:00,6.7,6.72,6.7,6.71,16800.0,5.4686,5.485,5.4686,5.4768,16800.0
2006-10-30 13:50:00,6.71,6.71,6.7,6.71,23300.0,5.4768,5.4768,5.4686,5.4768,23300.0
2006-10-30 13:55:00,6.7,6.73,6.7,6.73,26300.0,5.4686,5.4931,5.4686,5.4931,26300.0
2006-10-30 14:00:00,6.73,6.73,6.72,6.73,18700.0,5.4931,5.4931,5.485,5.4931,18700.0
2006-10-30 14:05:00,6.73,6.73,6.71,6.71,30500.0,5.4931,5.4931,5.4768,5.4768,30500.0
2006-10-30 14:10:00,6.72,6.72,6.69,6.7,32400.0,5.485,5.485,5.4605,5.4686,32400.0
2006-10-30 14:15:00,6.7,6.72,6.68,6.71,99800.0,5.4686,5.485,5.4523,5.4768,99800.0
2006-10-30 14:20:00,6.7,6.7,6.66,6.67,26600.0,5.4686,5.4686,5.436,5.4441,26600.0
2006-10-30 14:25:00,6.68,6.68,6.66,6.66,31500.0,5.4523,5.4523,5.436,5.436,31500.0
2006-10-30 14:30:00,6.67,6.67,6.66,6.67,7000.0,5.4441,5.4441,5.436,5.4441,7000.0
2006-10-30 14:35:00,6.67,6.67,6.66,6.66,8800.0,5.4441,5.4441,5.436,5.436,8800.0
2006-10-30 14:40:00,6.66,6.67,6.66,6.67,11100.0,5.436,5.4441,5.436,5.4441,11100.0
2006-10-30 14:45:00,6.66,6.68,6.66,6.67,23000.0,5.436,5.4523,5.436,5.4441,23000.0
2006-10-30 14:50:00,6.67,6.68,6.67,6.67,9900.0,5.4441,5.4523,5.4441,5.4441,9900.0
2006-10-30 14:55:00,6.68,6.69,6.66,6.66,11400.0,5.4523,5.4605,5.436,5.436,11400.0
2006-10-30 15:00:00,6.66,6.67,6.66,6.67,64100.0,5.436,5.4441,5.436,5.4441,64100.0
2006-10-30 15:05:00,6.68,6.68,6.67,6.68,17400.0,5.4523,5.4523,5.4441,5.4523,17400.0
2006-10-30 15:10:00,6.68,6.68,6.67,6.67,5600.0,5.4523,5.4523,5.4441,5.4441,5600.0
2006-10-30 15:15:00,6.67,6.69,6.67,6.67,47400.0,5.4441,5.4605,5.4441,5.4441,47400.0
2006-10-30 15:20:00,6.67,6.7,6.67,6.69,68400.0,5.4441,5.4686,5.4441,5.4605,68400.0
2006-10-30 15:25:00,6.68,6.69,6.67,6.68,30900.0,5.4523,5.4605,5.4441,5.4523,30900.0
2006-10-30 15:30:00,6.67,6.7,6.67,6.69,52100.0,5.4441,5.4686,5.4441,5.4605,52100.0
2006-10-30 15:35:00,6.68,6.69,6.68,6.69,10300.0,5.4523,5.4605,5.4523,5.4605,10300.0
2006-10-30 15:40:00,6.69,6.7,6.68,6.68,18900.0,5.4605,5.4686,5.4523,5.4523,18900.0
2006-10-30 15:45:00,6.67,6.69,6.67,6.68,164800.0,5.4441,5.4605,5.4441,5.4523,164800.0
2006-10-30 15:50:00,6.68,6.7,6.68,6.7,56100.0,5.4523,5.4686,5.4523,5.4686,56100.0
2006-10-30 15:55:00,6.7,6.7,6.67,6.7,141500.0,5.4686,5.4686,5.4441,5.4686,141500.0
2006-10-31 09:30:00,6.72,6.87,6.7,6.87,53200.0,5.485,5.6074,5.4686,5.6074,53200.0
2006-10-31 09:35:00,6.86,6.88,6.78,6.78,51200.0,5.5992,5.6156,5.5339,5.5339,51200.0
2006-10-31 09:40:00,6.78,6.79,6.75,6.76,13200.0,5.5339,5.5421,5.5094,5.5176,13200.0
2006-10-31 09:45:00,6.77,6.79,6.77,6.78,12200.0,5.5258,5.5421,5.5258,5.5339,12200.0
2006-10-31 09:50:00,6.78,6.79,6.75,6.75,35000.0,5.5339,5.5421,5.5094,5.5094,35000.0
2006-10-31 09:55:00,6.75,6.75,6.72,6.73,29000.0,5.5094,5.5094,5.485,5.4931,29000.0
2006-10-31 10:00:00,6.73,6.74,6.73,6.73,11700.0,5.4931,5.5013,5.4931,5.4931,11700.0
2006-10-31 10:05:00,6.72,6.72,6.71,6.71,12800.0,5.485,5.485,5.4768,5.4768,12800.0
2006-10-31 10:10:00,6.71,6.72,6.69,6.7,6600.0,5.4768,5.485,5.4605,5.4686,6600.0
2006-10-31 10:15:00,6.69,6.7,6.69,6.69,7400.0,5.4605,5.4686,5.4605,5.4605,7400.0
2006-10-31 10:20:00,6.69,6.7,6.69,6.7,11300.0,5.4605,5.4686,5.4605,5.4686,11300.0
2006-10-31 10:25:00,6.7,6.71,6.7,6.71,12400.0,5.4686,5.4768,5.4686,5.4768,12400.0
2006-10-31 10:30:00,6.72,6.72,6.71,6.71,4900.0,5.485,5.485,5.4768,5.4768,4900.0
2006-10-31 10:35:00,6.71,6.72,6.7,6.71,39600.0,5.4768,5.485,5.4686,5.4768,39600.0
2006-10-31 10:40:00,6.72,6.75,6.71,6.75,29600.0,5.485,5.5094,5.4768,5.5094,29600.0
2006-10-31 10:45:00,6.75,6.75,6.72,6.72,20100.0,5.5094,5.5094,5.485,5.485,20100.0
2006-10-31 10:50:00,6.72,6.75,6.72,6.75,36700.0,5.485,5.5094,5.485,5.5094,36700.0
2006-10-31 10:55:00,6.75,6.76,6.74,6.76,24900.0,5.5094,5.5176,5.5013,5.5176,24900.0
2006-10-31 11:00:00,6.76,6.77,6.75,6.75,14500.0,5.5176,5.5258,5.5094,5.5094,14500.0
2006-10-31 11:05:00,6.75,6.76,6.75,6.75,7900.0,5.5094,5.5176,5.5094,5.5094,7900.0
2006-10-31 11:10:00,6.75,6.76,6.7,6.75,69800.0,5.5094,5.5176,5.4686,5.5094,69800.0
2006-10-31 11:15:00,6.75,6.76,6.73,6.73,25300.0,5.5094,5.5176,5.4931,5.4931,25300.0
2006-10-31 11:20:00,6.73,6.73,6.72,6.73,15700.0,5.4931,5.4931,5.485,5.4931,15700.0
2006-10-31 11:25:00,6.72,6.74,6.72,6.74,11000.0,5.485,5.5013,5.485,5.5013,11000.0
2006-10-31 11:30:00,6.74,6.74,6.73,6.73,7200.0,5.5013,5.5013,5.4931,5.4931,7200.0
2006-10-31 11:35:00,6.73,6.74,6.73,6.73,4900.0,5.4931,5.5013,5.4931,5.4931,4900.0
2006-10-31 11:40:00,6.74,6.74,6.72,6.72,15200.0,5.5013,5.5013,5.485,5.485,15200.0
2006-10-31 11:45:00,6.73,6.73,6.71,6.72,11200.0,5.4931,5.4931,5.4768,5.485,11200.0
2006-10-31 11:50:00,6.72,6.72,6.7,6.7,7000.0,5.485,5.485,5.4686,5.4686,7000.0
2006-10-31 11:55:00,6.7,6.71,6.7,6.7,15700.0,5.4686,5.4768,5.4686,5.4686,15700.0
2006-10-31 12:00:00,6.7,6.71,6.7,6.7,3200.0,5.4686,5.4768,5.4686,5.4686,3200.0
2006-10-31 12:05:00,6.71,6.71,6.7,6.7,7200.0,5.4768,5.4768,5.4686,5.4686,7200.0
2006-10-31 12:10:00,6.7,6.7,6.64,6.64,63300.0,5.4686,5.4686,5.4197,5.4197,63300.0
2006-10-31 12:15:00,6.64,6.66,6.63,6.65,25600.0,5.4197,5.436,5.4115,5.4278,25600.0
2006-10-31 12:20:00,6.65,6.66,6.65,6.65,10100.0,5.4278,5.436,5.4278,5.4278,10100.0
2006-10-31 12:25:00,6.66,6.67,6.64,6.65,30600.0,5.436,5.4441,5.4197,5.4278,30600.0
2006-10-31 12:30:00,6.64,6.64,6.59,6.62,80200.0,5.4197,5.4197,5.3788,5.4033,80200.0
2006-10-31 12:35:00,6.62,6.63,6.6,6.6,35000.0,5.4033,5.4115,5.387,5.387,35000.0
2006-10-31 12:40:00,6.6,6.62,6.6,6.61,12900.0,5.387,5.4033,5.387,5.3952,12900.0
2006-10-31 12:45:00,6.61,6.63,6.61,6.62,19700.0,5.3952,5.4115,5.3952,5.4033,19700.0
2006-10-31 12:50:00,6.63,6.63,6.62,6.63,3600.0,5.4115,5.4115,5.4033,5.4115,3600.0
2006-10-31 12:55:00,6.62,6.63,6.61,6.61,28600.0,5.4033,5.4115,5.3952,5.3952,28600.0
2006-10-31 13:00:00,6.61,6.62,6.6,6.61,12300.0,5.3952,5.4033,5.387,5.3952,12300.0
2006-10-31 13:05:00,6.61,6.62,6.61,6.62,17400.0,5.3952,5.4033,5.3952,5.4033,17400.0
2006-10-31 13:10:00,6.61,6.62,6.61,6.62,1500.0,5.3952,5.4033,5.3952,5.4033,1500.0
2006-10-31 13:15:00,6.61,6.62,6.6,6.6,23600.0,5.3952,5.4033,5.387,5.387,23600.0
2006-10-31 13:20:00,6.6,6.61,6.6,6.6,21400.0,5.387,5.3952,5.387,5.387,21400.0
2006-10-31 13:25:00,6.6,6.61,6.59,6.59,28500.0,5.387,5.3952,5.3788,5.3788,28500.0
2006-10-31 13:30:00,6.6,6.6,6.59,6.59,5600.0,5.387,5.387,5.3788,5.3788,5600.0
2006-10-31 13:35:00,6.6,6.6,6.58,6.59,17200.0,5.387,5.387,5.3707,5.3788,17200.0
2006-10-31 13:40:00,6.58,6.61,6.58,6.6,35500.0,5.3707,5.3952,5.3707,5.387,35500.0
2006-10-31 13:45:00,6.6,6.61,6.6,6.6,8400.0,5.387,5.3952,5.387,5.387,8400.0
2006-10-31 13:50:00,6.6,6.61,6.57,6.57,46600.0,5.387,5.3952,5.3625,5.3625,46600.0
2006-10-31 13:55:00,6.56,6.58,6.55,6.57,86400.0,5.3544,5.3707,5.3462,5.3625,86400.0
2006-10-31 14:00:00,6.57,6.58,6.55,6.57,85700.0,5.3625,5.3707,5.3462,5.3625,85700.0
2006-10-31 14:05:00,6.58,6.58,6.56,6.57,22500.0,5.3707,5.3707,5.3544,5.3625,22500.0
2006-10-31 14:10:00,6.56,6.56,6.54,6.55,35800.0,5.3544,5.3544,5.338,5.3462,35800.0
2006-10-31 14:15:00,6.54,6.56,6.54,6.55,37100.0,5.338,5.3544,5.338,5.3462,37100.0
2006-10-31 14:20:00,6.56,6.56,6.52,6.52,68400.0,5.3544,5.3544,5.3217,5.3217,68400.0
2006-10-31 14:25:00,6.52,6.56,6.52,6.55,90100.0,5.3217,5.3544,5.3217,5.3462,90100.0
2006-10-31 14:30:00,6.54,6.55,6.54,6.54,9300.0,5.338,5.3462,5.338,5.338,9300.0
2006-10-31 14:35:00,6.54,6.55,6.54,6.54,20700.0,5.338,5.3462,5.338,5.338,20700.0
2006-10-31 14:40:00,6.55,6.55,6.54,6.54,8600.0,5.3462,5.3462,5.338,5.338,8600.0
2006-10-31 14:45:00,6.54,6.55,6.54,6.55,50300.0,5.338,5.3462,5.338,5.3462,50300.0
2006-10-31 14:50:00,6.55,6.55,6.54,6.54,7500.0,5.3462,5.3462,5.338,5.338,7500.0
2006-10-31 14:55:00,6.54,6.55,6.54,6.55,6400.0,5.338,5.3462,5.338,5.3462,6400.0
2006-10-31 15:00:00,6.54,6.55,6.54,6.55,7200.0,5.338,5.3462,5.338,5.3462,7200.0
2006-10-31 15:05:00,6.56,6.57,6.56,6.57,10500.0,5.3544,5.3625,5.3544,5.3625,10500.0
2006-10-31 15:10:00,6.57,6.6,6.57,6.59,37300.0,5.3625,5.387,5.3625,5.3788,37300.0
2006-10-31 15:15:00,6.59,6.59,6.58,6.59,8500.0,5.3788,5.3788,5.3707,5.3788,8500.0
2006-10-31 15:20:00,6.58,6.63,6.58,6.63,47800.0,5.3707,5.4115,5.3707,5.4115,47800.0
2006-10-31 15:25:00,6.63,6.65,6.63,6.64,32700.0,5.4115,5.4278,5.4115,5.4197,32700.0
2006-10-31 15:30:00,6.64,6.65,6.63,6.64,26400.0,5.4197,5.4278,5.4115,5.4197,26400.0
2006-10-31 15:35:00,6.64,6.65,6.64,6.64,13500.0,5.4197,5.4278,5.4197,5.4197,13500.0
2006-10-31 15:40:00,6.65,6.65,6.63,6.64,33000.0,5.4278,5.4278,5.4115,5.4197,33000.0
2006-10-31 15:45:00,6.64,6.64,6.62,6.63,65400.0,5.4197,5.4197,5.4033,5.4115,65400.0
2006-10-31 15:50:00,6.63,6.63,6.62,6.62,43200.0,5.4115,5.4115,5.4033,5.4033,43200.0
2006-10-31 15:55:00,6.61,6.63,6.61,6.63,82700.0,5.3952,5.4115,5.3952,5.4115,82700.0
2006-11-01 09:30:00,6.63,6.72,6.63,6.72,43700.0,5.4115,5.485,5.4115,5.485,43700.0
2006-11-01 09:35:00,6.7,6.71,6.65,6.66,15900.0,5.4686,5.4768,5.4278,5.436,15900.0
2006-11-01 09:40:00,6.66,6.68,6.65,6.67,19200.0,5.436,5.4523,5.4278,5.4441,19200.0
2006-11-01 09:45:00,6.67,6.7,6.67,6.69,22800.0,5.4441,5.4686,5.4441,5.4605,22800.0
2006-11-01 09:50:00,6.69,6.69,6.64,6.65,13500.0,5.4605,5.4605,5.4197,5.4278,13500.0
2006-11-01 09:55:00,6.64,6.65,6.61,6.61,11500.0,5.4197,5.4278,5.3952,5.3952,11500.0
2006-11-01 10:00:00,6.61,6.63,6.61,6.62,36100.0,5.3952,5.4115,5.3952,5.4033,36100.0
2006-11-01 10:05:00,6.62,6.62,6.6,6.6,36700.0,5.4033,5.4033,5.387,5.387,36700.0
2006-11-01 10:10:00,6.61,6.61,6.53,6.55,78300.0,5.3952,5.3952,5.3299,5.3462,78300.0
2006-11-01 10:15:00,6.55,6.56,6.51,6.54,19400.0,5.3462,5.3544,5.3136,5.338,19400.0
2006-11-01 10:20:00,6.54,6.55,6.51,6.51,34000.0,5.338,5.3462,5.3136,5.3136,34000.0
2006-11-01 10:25:00,6.51,6.51,6.43,6.48,72700.0,5.3136,5.3136,5.2483,5.2891,72700.0
2006-11-01 10:30:00,6.49,6.6,6.46,6.47,87100.0,5.2972,5.387,5.2727,5.2809,87100.0
2006-11-01 10:35:00,6.47,6.47,6.43,6.45,57400.0,5.2809,5.2809,5.2483,5.2646,57400.0
2006-11-01 10:40:00,6.44,6.47,6.44,6.46,32700.0,5.2564,5.2809,5.2564,5.2727,32700.0
2006-11-01 10:45:00,6.46,6.48,6.45,6.48,23800.0,5.2727,5.2891,5.2646,5.2891,23800.0
2006-11-01 10:50:00,6.48,6.49,6.47,6.49,26200.0,5.2891,5.2972,5.2809,5.2972,26200.0
2006-11-01 10:55:00,6.49,6.49,6.48,6.48,9400.0,5.2972,5.2972,5.2891,5.2891,9400.0
2006-11-01 11:00:00,6.49,6.49,6.45,6.46,75900.0,5.2972,5.2972,5.2646,5.2727,75900.0
2006-11-01 11:05:00,6.46,6.46,6.45,6.46,16100.0,5.2727,5.2727,5.2646,5.2727,16100.0
2006-11-01 11:10:00,6.46,6.46,6.42,6.43,27300.0,5.2727,5.2727,5.2401,5.2483,27300.0
2006-11-01 11:15:00,6.42,6.47,6.42,6.47,59700.0,5.2401,5.2809,5.2401,5.2809,59700.0
2006-11-01 11:20:00,6.47,6.51,6.46,6.5,53100.0,5.2809,5.3136,5.2727,5.3054,53100.0
2006-11-01 11:25:00,6.5,6.5,6.47,6.48,18600.0,5.3054,5.3054,5.2809,5.2891,18600.0
2006-11-01 11:30:00,6.47,6.49,6.47,6.48,5700.0,5.2809,5.2972,5.2809,5.2891,5700.0
2006-11-01 11:35:00,6.48,6.49,6.46,6.49,61200.0,5.2891,5.2972,5.2727,5.2972,61200.0
2006-11-01 11:40:00,6.48,6.48,6.47,6.48,31900.0,5.2891,5.2891,5.2809,5.2891,31900.0
2006-11-01 11:45:00,6.49,6.5,6.49,6.5,55800.0,5.2972,5.3054,5.2972,5.3054,55800.0
2006-11-01 11:50:00,6.5,6.51,6.47,6.51,37200.0,5.3054,5.3136,5.2809,5.3136,37200.0
2006-11-01 11:55:00,6.51,6.51,6.48,6.49,47800.0,5.3136,5.3136,5.2891,5.2972,47800.0
2006-11-01 12:00:00,6.49,6.5,6.49,6.49,4300.0,5.2972,5.3054,5.2972,5.2972,4300.0
2006-11-01 12:05:00,6.49,6.5,6.49,6.49,3100.0,5.2972,5.3054,5.2972,5.2972,3100.0
2006-11-01 12:10:00,6.49,6.5,6.49,6.5,1900.0,5.2972,5.3054,5.2972,5.3054,1900.0
2006-11-01 12:15:00,6.5,6.5,6.45,6.45,49500.0,5.3054,5.3054,5.2646,5.2646,49500.0
2006-11-01 12:20:00,6.46,6.5,6.43,6.47,97100.0,5.2727,5.3054,5.2483,5.2809,97100.0
2006-11-01 12:25:00,6.47,6.48,6.47,6.48,15100.0,5.2809,5.2891,5.2809,5.2891,15100.0
2006-11-01 12:30:00,6.48,6.48,6.46,6.47,27400.0,5.2891,5.2891,5.2727,5.2809,27400.0
2006-11-01 12:35:00,6.47,6.47,6.46,6.46,13000.0,5.2809,5.2809,5.2727,5.2727,13000.0
2006-11-01 12:40:00,6.46,6.47,6.46,6.46,16900.0,5.2727,5.2809,5.2727,5.2727,16900.0
2006-11-01 12:45:00,6.46,6.47,6.46,6.46,24100.0,5.2727,5.2809,5.2727,5.2727,24100.0
2006-11-01 12:50:00,6.46,6.47,6.45,6.45,29400.0,5.2727,5.2809,5.2646,5.2646,29400.0
2006-11-01 12:55:00,6.45,6.45,6.44,6.44,20100.0,5.2646,5.2646,5.2564,5.2564,20100.0
2006-11-01 13:00:00,6.45,6.45,6.44,6.45,33300.0,5.2646,5.2646,5.2564,5.2646,33300.0
2006-11-01 13:05:00,6.45,6.45,6.44,6.44,32800.0,5.2646,5.2646,5.2564,5.2564,32800.0
2006-11-01 13:10:00,6.44,6.45,6.44,6.44,35200.0,5.2564,5.2646,5.2564,5.2564,35200.0
2006-11-01 13:15:00,6.44,6.44,6.42,6.43,19400.0,5.2564,5.2564,5.2401,5.2483,19400.0
2006-11-01 13:20:00,6.42,6.43,6.42,6.42,24500.0,5.2401,5.2483,5.2401,5.2401,24500.0
2006-11-01 13:25:00,6.42,6.44,6.42,6.42,44300.0,5.2401,5.2564,5.2401,5.2401,44300.0
2006-11-01 13:30:00,6.43,6.43,6.41,6.42,38000.0,5.2483,5.2483,5.2319,5.2401,38000.0
2006-11-01 13:35:00,6.41,6.41,6.39,6.4,125600.0,5.2319,5.2319,5.2156,5.2238,125600.0
2006-11-01 13:40:00,6.4,6.42,6.39,6.41,90200.0,5.2238,5.2401,5.2156,5.2319,90200.0
2006-11-01 13:45:00,6.41,6.42,6.4,6.42,52500.0,5.2319,5.2401,5.2238,5.2401,52500.0
2006-11-01 13:50:00,6.41,6.42,6.41,6.41,6100.0,5.2319,5.2401,5.2319,5.2319,6100.0
2006-11-01 13:55:00,6.41,6.42,6.4,6.41,78600.0,5.2319,5.2401,5.2238,5.2319,78600.0
2006-11-01 14:00:00,6.41,6.42,6.38,6.38,186100.0,5.2319,5.2401,5.2074,5.2074,186100.0
2006-11-01 14:05:00,6.37,6.39,6.34,6.35,140500.0,5.1993,5.2156,5.1748,5.183,140500.0
2006-11-01 14:10:00,6.35,6.35,6.34,6.35,34800.0,5.183,5.183,5.1748,5.183,34800.0
2006-11-01 14:15:00,6.35,6.37,6.34,6.36,89000.0,5.183,5.1993,5.1748,5.1911,89000.0
2006-11-01 14:20:00,6.37,6.38,6.34,6.35,102000.0,5.1993,5.2074,5.1748,5.183,102000.0
2006-11-01 14:25:00,6.34,6.35,6.34,6.35,43600.0,5.1748,5.183,5.1748,5.183,43600.0
2006-11-01 14:30:00,6.35,6.35,6.34,6.35,56900.0,5.183,5.183,5.1748,5.183,56900.0
2006-11-01 14:35:00,6.35,6.35,6.33,6.34,72200.0,5.183,5.183,5.1666,5.1748,72200.0
2006-11-01 14:40:00,6.34,6.34,6.33,6.33,62900.0,5.1748,5.1748,5.1666,5.1666,62900.0
2006-11-01 14:45:00,6.33,6.35,6.32,6.32,354100.0,5.1666,5.183,5.1585,5.1585,354100.0
2006-11-01 14:50:00,6.32,6.33,6.32,6.32,30100.0,5.1585,5.1666,5.1585,5.1585,30100.0
2006-11-01 14:55:00,6.32,6.34,6.32,6.33,53500.0,5.1585,5.1748,5.1585,5.1666,53500.0
2006-11-01 15:00:00,6.34,6.34,6.33,6.34,87100.0,5.1748,5.1748,5.1666,5.1748,87100.0
2006-11-01 15:05:00,6.34,6.35,6.33,6.33,85400.0,5.1748,5.183,5.1666,5.1666,85400.0
2006-11-01 15:10:00,6.34,6.34,6.33,6.33,62200.0,5.1748,5.1748,5.1666,5.1666,62200.0
2006-11-01 15:15:00,6.34,6.34,6.32,6.32,175700.0,5.1748,5.1748,5.1585,5.1585,175700.0
2006-11-01 15:20:00,6.33,6.34,6.3,6.3,129600.0,5.1666,5.1748,5.1421,5.1421,129600.0
2006-11-01 15:25:00,6.3,6.33,6.3,6.32,91400.0,5.1421,5.1666,5.1421,5.1585,91400.0
2006-11-01 15:30:00,6.32,6.33,6.32,6.33,63300.0,5.1585,5.1666,5.1585,5.1666,63300.0
2006-11-01 15:35:00,6.32,6.32,6.26,6.26,170400.0,5.1585,5.1585,5.1095,5.1095,170400.0
2006-11-01 15:40:00,6.26,6.27,6.26,6.26,56100.0,5.1095,5.1177,5.1095,5.1095,56100.0
2006-11-01 15:45:00,6.26,6.28,6.25,6.27,93000.0,5.1095,5.1258,5.1013,5.1177,93000.0
2006-11-01 15:50:00,6.28,6.31,6.27,6.29,166100.0,5.1258,5.1503,5.1177,5.134,166100.0
2006-11-01 15:55:00,6.29,6.3,6.27,6.28,179100.0,5.134,5.1421,5.1177,5.1258,179100.0
2006-11-02 09:30:00,6.5,6.53,6.42,6.44,159400.0,5.3054,5.3299,5.2401,5.2564,159400.0
2006-11-02 09:35:00,6.44,6.48,6.44,6.46,147800.0,5.2564,5.2891,5.2564,5.2727,147800.0
2006-11-02 09:40:00,6.46,6.47,6.41,6.42,145300.0,5.2727,5.2809,5.2319,5.2401,145300.0
2006-11-02 09:45:00,6.42,6.43,6.35,6.43,172500.0,5.2401,5.2483,5.183,5.2483,172500.0
2006-11-02 09:50:00,6.42,6.43,6.38,6.41,151100.0,5.2401,5.2483,5.2074,5.2319,151100.0
2006-11-02 09:55:00,6.41,6.43,6.41,6.43,242100.0,5.2319,5.2483,5.2319,5.2483,242100.0
2006-11-02 10:00:00,6.43,6.48,6.42,6.46,116800.0,5.2483,5.2891,5.2401,5.2727,116800.0
2006-11-02 10:05:00,6.47,6.47,6.45,6.46,49300.0,5.2809,5.2809,5.2646,5.2727,49300.0
2006-11-02 10:10:00,6.46,6.47,6.44,6.46,194700.0,5.2727,5.2809,5.2564,5.2727,194700.0
2006-11-02 10:15:00,6.46,6.47,6.45,6.45,100500.0,5.2727,5.2809,5.2646,5.2646,100500.0
2006-11-02 10:20:00,6.45,6.47,6.44,6.45,94900.0,5.2646,5.2809,5.2564,5.2646,94900.0
2006-11-02 10:25:00,6.45,6.47,6.45,6.46,91100.0,5.2646,5.2809,5.2646,5.2727,91100.0
2006-11-02 10:30:00,6.46,6.52,6.46,6.52,183000.0,5.2727,5.3217,5.2727,5.3217,183000.0
2006-11-02 10:35:00,6.53,6.55,6.49,6.54,253600.0,5.3299,5.3462,5.2972,5.338,253600.0
2006-11-02 10:40:00,6.53,6.53,6.5,6.52,66400.0,5.3299,5.3299,5.3054,5.3217,66400.0
2006-11-02 10:45:00,6.51,6.52,6.51,6.52,27100.0,5.3136,5.3217,5.3136,5.3217,27100.0
2006-11-02 10:50:00,6.51,6.56,6.51,6.56,222600.0,5.3136,5.3544,5.3136,5.3544,222600.0
2006-11-02 10:55:00,6.55,6.58,6.55,6.58,109700.0,5.3462,5.3707,5.3462,5.3707,109700.0
2006-11-02 11:00:00,6.57,6.6,6.57,6.59,109400.0,5.3625,5.387,5.3625,5.3788,109400.0
2006-11-02 11:05:00,6.59,6.59,6.57,6.57,202900.0,5.3788,5.3788,5.3625,5.3625,202900.0
2006-11-02 11:10:00,6.57,6.58,6.55,6.55,240800.0,5.3625,5.3707,5.3462,5.3462,240800.0
2006-11-02 11:15:00,6.55,6.58,6.53,6.58,209900.0,5.3462,5.3707,5.3299,5.3707,209900.0
2006-11-02 11:20:00,6.57,6.6,6.57,6.6,214600.0,5.3625,5.387,5.3625,5.387,214600.0
2006-11-02 11:25:00,6.59,6.6,6.57,6.58,135200.0,5.3788,5.387,5.3625,5.3707,135200.0
2006-11-02 11:30:00,6.58,6.58,6.56,6.56,92500.0,5.3707,5.3707,5.3544,5.3544,92500.0
2006-11-02 11:35:00,6.57,6.57,6.56,6.57,66700.0,5.3625,5.3625,5.3544,5.3625,66700.0
2006-11-02 11:40:00,6.56,6.58,6.56,6.58,68000.0,5.3544,5.3707,5.3544,5.3707,68000.0
2006-11-02 11:45:00,6.58,6.59,6.58,6.58,66800.0,5.3707,5.3788,5.3707,5.3707,66800.0
2006-11-02 11:50:00,6.58,6.59,6.56,6.56,70300.0,5.3707,5.3788,5.3544,5.3544,70300.0
2006-11-02 11:55:00,6.57,6.57,6.55,6.55,91100.0,5.3625,5.3625,5.3462,5.3462,91100.0
2006-11-02 12:00:00,6.55,6.56,6.55,6.56,37500.0,5.3462,5.3544,5.3462,5.3544,37500.0
2006-11-02 12:05:00,6.56,6.56,6.54,6.56,114700.0,5.3544,5.3544,5.338,5.3544,114700.0
2006-11-02 12:10:00,6.56,6.56,6.55,6.55,44700.0,5.3544,5.3544,5.3462,5.3462,44700.0
2006-11-02 12:15:00,6.56,6.58,6.56,6.58,44300.0,5.3544,5.3707,5.3544,5.3707,44300.0
2006-11-02 12:20:00,6.58,6.59,6.57,6.59,39100.0,5.3707,5.3788,5.3625,5.3788,39100.0
2006-11-02 12:25:00,6.59,6.59,6.58,6.59,37400.0,5.3788,5.3788,5.3707,5.3788,37400.0
2006-11-02 12:30:00,6.59,6.59,6.58,6.59,9300.0,5.3788,5.3788,5.3707,5.3788,9300.0
2006-11-02 12:35:00,6.59,6.59,6.58,6.58,29600.0,5.3788,5.3788,5.3707,5.3707,29600.0
2006-11-02 12:40:00,6.59,6.59,6.57,6.57,39000.0,5.3788,5.3788,5.3625,5.3625,39000.0
2006-11-02 12:45:00,6.58,6.6,6.57,6.59,155800.0,5.3707,5.387,5.3625,5.3788,155800.0
2006-11-02 12:50:00,6.59,6.6,6.58,6.59,75100.0,5.3788,5.387,5.3707,5.3788,75100.0
2006-11-02 12:55:00,6.6,6.64,6.6,6.63,127300.0,5.387,5.4197,5.387,5.4115,127300.0
2006-11-02 13:00:00,6.62,6.63,6.61,6.61,36600.0,5.4033,5.4115,5.3952,5.3952,36600.0
2006-11-02 13:05:00,6.62,6.62,6.6,6.6,56400.0,5.4033,5.4033,5.387,5.387,56400.0
2006-11-02 13:10:00,6.61,6.61,6.6,6.61,49700.0,5.3952,5.3952,5.387,5.3952,49700.0
2006-11-02 13:15:00,6.6,6.62,6.6,6.62,31000.0,5.387,5.4033,5.387,5.4033,31000.0
2006-11-02 13:20:00,6.62,6.65,6.61,6.65,96900.0,5.4033,5.4278,5.3952,5.4278,96900.0
2006-11-02 13:25:00,6.65,6.67,6.62,6.62,134100.0,5.4278,5.4441,5.4033,5.4033,134100.0
2006-11-02 13:30:00,6.63,6.64,6.61,6.61,111600.0,5.4115,5.4197,5.3952,5.3952,111600.0
2006-11-02 13:35:00,6.62,6.64,6.61,6.61,111000.0,5.4033,5.4197,5.3952,5.3952,111000.0
2006-11-02 13:40:00,6.62,6.63,6.61,6.63,28000.0,5.4033,5.4115,5.3952,5.4115,28000.0
2006-11-02 13:45:00,6.62,6.64,6.62,6.63,76700.0,5.4033,5.4197,5.4033,5.4115,76700.0
2006-11-02 13:50:00,6.63,6.66,6.63,6.64,128300.0,5.4115,5.436,5.4115,5.4197,128300.0
2006-11-02 13:55:00,6.64,6.65,6.64,6.65,55100.0,5.4197,5.4278,5.4197,5.4278,55100.0
2006-11-02 14:00:00,6.65,6.68,6.64,6.68,61800.0,5.4278,5.4523,5.4197,5.4523,61800.0
2006-11-02 14:05:00,6.68,6.75,6.68,6.72,159300.0,5.4523,5.5094,5.4523,5.485,159300.0
2006-11-02 14:10:00,6.72,6.73,6.7,6.73,197300.0,5.485,5.4931,5.4686,5.4931,197300.0
2006-11-02 14:15:00,6.73,6.74,6.72,6.72,80700.0,5.4931,5.5013,5.485,5.485,80700.0
2006-11-02 14:20:00,6.72,6.73,6.71,6.73,63100.0,5.485,5.4931,5.4768,5.4931,63100.0
2006-11-02 14:25:00,6.72,6.74,6.7,6.74,121200.0,5.485,5.5013,5.4686,5.5013,121200.0
2006-11-02 14:30:00,6.73,6.75,6.72,6.73,97300.0,5.4931,5.5094,5.485,5.4931,97300.0
2006-11-02 14:35:00,6.73,6.75,6.73,6.75,23500.0,5.4931,5.5094,5.4931,5.5094,23500.0
2006-11-02 14:40:00,6.74,6.74,6.73,6.73,37200.0,5.5013,5.5013,5.4931,5.4931,37200.0
2006-11-02 14:45:00,6.73,6.74,6.7,6.73,103500.0,5.4931,5.5013,5.4686,5.4931,103500.0
2006-11-02 14:50:00,6.72,6.74,6.68,6.69,133500.0,5.485,5.5013,5.4523,5.4605,133500.0
2006-11-02 14:55:00,6.69,6.71,6.67,6.71,79500.0,5.4605,5.4768,5.4441,5.4768,79500.0
2006-11-02 15:00:00,6.71,6.73,6.71,6.73,104900.0,5.4768,5.4931,5.4768,5.4931,104900.0
2006-11-02 15:05:00,6.73,6.74,6.71,6.72,70500.0,5.4931,5.5013,5.4768,5.485,70500.0
2006-11-02 15:10:00,6.72,6.73,6.71,6.72,61200.0,5.485,5.4931,5.4768,5.485,61200.0
2006-11-02 15:15:00,6.72,6.74,6.71,6.73,73000.0,5.485,5.5013,5.4768,5.4931,73000.0
2006-11-02 15:20:00,6.73,6.74,6.71,6.73,86400.0,5.4931,5.5013,5.4768,5.4931,86400.0
2006-11-02 15:25:00,6.73,6.74,6.72,6.72,26000.0,5.4931,5.5013,5.485,5.485,26000.0
2006-11-02 15:30:00,6.72,6.73,6.71,6.72,61400.0,5.485,5.4931,5.4768,5.485,61400.0
2006-11-02 15:35:00,6.72,6.72,6.71,6.72,72200.0,5.485,5.485,5.4768,5.485,72200.0
2006-11-02 15:40:00,6.72,6.72,6.71,6.72,32600.0,5.485,5.485,5.4768,5.485,32600.0
2006-11-02 15:45:00,6.72,6.73,6.69,6.7,197200.0,5.485,5.4931,5.4605,5.4686,197200.0
2006-11-02 15:50:00,6.7,6.7,6.69,6.7,58000.0,5.4686,5.4686,5.4605,5.4686,58000.0
2006-11-02 15:55:00,6.7,6.7,6.68,6.7,233600.0,5.4686,5.4686,5.4523,5.4686,233600.0
2006-11-03 09:30:00,6.73,6.8,6.7,6.77,189800.0,5.4931,5.5503,5.4686,5.5258,189800.0
2006-11-03 09:35:00,6.77,6.77,6.73,6.74,65900.0,5.5258,5.5258,5.4931,5.5013,65900.0
2006-11-03 09:40:00,6.74,6.85,6.72,6.81,138600.0,5.5013,5.5911,5.485,5.5584,138600.0
2006-11-03 09:45:00,6.83,6.83,6.76,6.77,200400.0,5.5747,5.5747,5.5176,5.5258,200400.0
2006-11-03 09:50:00,6.77,6.81,6.76,6.8,42300.0,5.5258,5.5584,5.5176,5.5503,42300.0
2006-11-03 09:55:00,6.79,6.83,6.78,6.83,62100.0,5.5421,5.5747,5.5339,5.5747,62100.0
2006-11-03 10:00:00,6.83,6.85,6.81,6.81,97900.0,5.5747,5.5911,5.5584,5.5584,97900.0
2006-11-03 10:05:00,6.82,6.82,6.77,6.78,49300.0,5.5666,5.5666,5.5258,5.5339,49300.0
2006-11-03 10:10:00,6.78,6.78,6.75,6.75,66700.0,5.5339,5.5339,5.5094,5.5094,66700.0
2006-11-03 10:15:00,6.76,6.78,6.72,6.73,112000.0,5.5176,5.5339,5.485,5.4931,112000.0
2006-11-03 10:20:00,6.73,6.74,6.72,6.74,88000.0,5.4931,5.5013,5.485,5.5013,88000.0
2006-11-03 10:25:00,6.73,6.73,6.71,6.71,71000.0,5.4931,5.4931,5.4768,5.4768,71000.0
2006-11-03 10:30:00,6.71,6.72,6.7,6.7,33100.0,5.4768,5.485,5.4686,5.4686,33100.0
2006-11-03 10:35:00,6.7,6.71,6.67,6.67,136500.0,5.4686,5.4768,5.4441,5.4441,136500.0
2006-11-03 10:40:00,6.68,6.68,6.65,6.66,16800.0,5.4523,5.4523,5.4278,5.436,16800.0
2006-11-03 10:45:00,6.66,6.67,6.64,6.65,29600.0,5.436,5.4441,5.4197,5.4278,29600.0
2006-11-03 10:50:00,6.64,6.65,6.64,6.65,102100.0,5.4197,5.4278,5.4197,5.4278,102100.0
2006-11-03 10:55:00,6.66,6.67,6.65,6.66,102800.0,5.436,5.4441,5.4278,5.436,102800.0
2006-11-03 11:00:00,6.66,6.66,6.64,6.64,30300.0,5.436,5.436,5.4197,5.4197,30300.0
2006-11-03 11:05:00,6.64,6.65,6.64,6.64,15000.0,5.4197,5.4278,5.4197,5.4197,15000.0
2006-11-03 11:10:00,6.64,6.65,6.64,6.64,15700.0,5.4197,5.4278,5.4197,5.4197,15700.0
2006-11-03 11:15:00,6.64,6.65,6.64,6.64,22900.0,5.4197,5.4278,5.4197,5.4197,22900.0
2006-11-03 11:20:00,6.64,6.65,6.63,6.63,78500.0,5.4197,5.4278,5.4115,5.4115,78500.0
2006-11-03 11:25:00,6.64,6.64,6.63,6.63,17300.0,5.4197,5.4197,5.4115,5.4115,17300.0
2006-11-03 11:30:00,6.63,6.64,6.62,6.64,18000.0,5.4115,5.4197,5.4033,5.4197,18000.0
2006-11-03 11:35:00,6.64,6.64,6.62,6.62,29300.0,5.4197,5.4197,5.4033,5.4033,29300.0
2006-11-03 11:40:00,6.61,6.62,6.6,6.61,35900.0,5.3952,5.4033,5.387,5.3952,35900.0
2006-11-03 11:45:00,6.61,6.62,6.6,6.6,15600.0,5.3952,5.4033,5.387,5.387,15600.0
2006-11-03 11:50:00,6.6,6.61,6.6,6.61,6500.0,5.387,5.3952,5.387,5.3952,6500.0
2006-11-03 11:55:00,6.6,6.61,6.6,6.6,3900.0,5.387,5.3952,5.387,5.387,3900.0
2006-11-03 12:00:00,6.61,6.61,6.6,6.6,4500.0,5.3952,5.3952,5.387,5.387,4500.0
2006-11-03 12:05:00,6.61,6.61,6.6,6.6,9900.0,5.3952,5.3952,5.387,5.387,9900.0
2006-11-03 12:10:00,6.6,6.63,6.6,6.61,62400.0,5.387,5.4115,5.387,5.3952,62400.0
2006-11-03 12:15:00,6.61,6.62,6.6,6.6,40300.0,5.3952,5.4033,5.387,5.387,40300.0
2006-11-03 12:20:00,6.6,6.61,6.6,6.61,2900.0,5.387,5.3952,5.387,5.3952,2900.0
2006-11-03 12:25:00,6.61,6.61,6.58,6.6,30700.0,5.3952,5.3952,5.3707,5.387,30700.0
2006-11-03 12:30:00,6.6,6.6,6.59,6.59,5300.0,5.387,5.387,5.3788,5.3788,5300.0
2006-11-03 12:35:00,6.6,6.6,6.59,6.6,12300.0,5.387,5.387,5.3788,5.387,12300.0
2006-11-03 12:40:00,6.6,6.6,6.59,6.59,4400.0,5.387,5.387,5.3788,5.3788,4400.0
2006-11-03 12:45:00,6.6,6.6,6.59,6.6,6600.0,5.387,5.387,5.3788,5.387,6600.0
2006-11-03 12:50:00,6.59,6.6,6.59,6.59,10100.0,5.3788,5.387,5.3788,5.3788,10100.0
2006-11-03 12:55:00,6.6,6.6,6.58,6.59,27000.0,5.387,5.387,5.3707,5.3788,27000.0
2006-11-03 13:00:00,6.59,6.59,6.58,6.59,12100.0,5.3788,5.3788,5.3707,5.3788,12100.0
2006-11-03 13:05:00,6.59,6.67,6.59,6.65,145100.0,5.3788,5.4441,5.3788,5.4278,145100.0
2006-11-03 13:10:00,6.65,6.66,6.63,6.64,22400.0,5.4278,5.436,5.4115,5.4197,22400.0
2006-11-03 13:15:00,6.64,6.66,6.64,6.66,10300.0,5.4197,5.436,5.4197,5.436,10300.0
2006-11-03 13:20:00,6.66,6.66,6.65,6.66,9500.0,5.436,5.436,5.4278,5.436,9500.0
2006-11-03 13:25:00,6.66,6.66,6.64,6.66,50000.0,5.436,5.436,5.4197,5.436,50000.0
2006-11-03 13:30:00,6.66,6.66,6.64,6.64,28000.0,5.436,5.436,5.4197,5.4197,28000.0
2006-11-03 13:35:00,6.65,6.65,6.64,6.65,11600.0,5.4278,5.4278,5.4197,5.4278,11600.0
2006-11-03 13:40:00,6.65,6.65,6.64,6.64,20500.0,5.4278,5.4278,5.4197,5.4197,20500.0
2006-11-03 13:45:00,6.63,6.64,6.63,6.64,44500.0,5.4115,5.4197,5.4115,5.4197,44500.0
2006-11-03 13:50:00,6.64,6.64,6.63,6.64,12400.0,5.4197,5.4197,5.4115,5.4197,12400.0
2006-11-03 13:55:00,6.64,6.66,6.63,6.66,20100.0,5.4197,5.436,5.4115,5.436,20100.0
2006-11-03 14:00:00,6.65,6.69,6.65,6.67,32000.0,5.4278,5.4605,5.4278,5.4441,32000.0
2006-11-03 14:05:00,6.67,6.68,6.67,6.67,6500.0,5.4441,5.4523,5.4441,5.4441,6500.0
2006-11-03 14:10:00,6.67,6.68,6.65,6.65,13700.0,5.4441,5.4523,5.4278,5.4278,13700.0
2006-11-03 14:15:00,6.66,6.66,6.65,6.65,5000.0,5.436,5.436,5.4278,5.4278,5000.0
2006-11-03 14:20:00,6.65,6.67,6.65,6.67,61800.0,5.4278,5.4441,5.4278,5.4441,61800.0
2006-11-03 14:25:00,6.67,6.68,6.67,6.68,81600.0,5.4441,5.4523,5.4441,5.4523,81600.0
2006-11-03 14:30:00,6.69,6.69,6.68,6.69,33000.0,5.4605,5.4605,5.4523,5.4605,33000.0
2006-11-03 14:35:00,6.69,6.71,6.68,6.69,68600.0,5.4605,5.4768,5.4523,5.4605,68600.0
2006-11-03 14:40:00,6.7,6.7,6.67,6.68,35500.0,5.4686,5.4686,5.4441,5.4523,35500.0
2006-11-03 14:45:00,6.67,6.68,6.67,6.68,28800.0,5.4441,5.4523,5.4441,5.4523,28800.0
2006-11-03 14:50:00,6.68,6.68,6.67,6.68,20500.0,5.4523,5.4523,5.4441,5.4523,20500.0
2006-11-03 14:55:00,6.67,6.68,6.65,6.65,34100.0,5.4441,5.4523,5.4278,5.4278,34100.0
2006-11-03 15:00:00,6.66,6.66,6.62,6.65,62500.0,5.436,5.436,5.4033,5.4278,62500.0
2006-11-03 15:05:00,6.65,6.65,6.63,6.64,34600.0,5.4278,5.4278,5.4115,5.4197,34600.0
2006-11-03 15:10:00,6.63,6.64,6.62,6.63,27100.0,5.4115,5.4197,5.4033,5.4115,27100.0
2006-11-03 15:15:00,6.63,6.64,6.63,6.63,11800.0,5.4115,5.4197,5.4115,5.4115,11800.0
2006-11-03 15:20:00,6.63,6.64,6.63,6.64,37300.0,5.4115,5.4197,5.4115,5.4197,37300.0
2006-11-03 15:25:00,6.63,6.65,6.63,6.64,99500.0,5.4115,5.4278,5.4115,5.4197,99500.0
2006-11-03 15:30:00,6.65,6.66,6.64,6.66,66800.0,5.4278,5.436,5.4197,5.436,66800.0
2006-11-03 15:35:00,6.66,6.66,6.65,6.66,48700.0,5.436,5.436,5.4278,5.436,48700.0
2006-11-03 15:40:00,6.66,6.66,6.63,6.64,67500.0,5.436,5.436,5.4115,5.4197,67500.0
2006-11-03 15:45:00,6.64,6.65,6.63,6.63,75200.0,5.4197,5.4278,5.4115,5.4115,75200.0
2006-11-03 15:50:00,6.64,6.66,6.63,6.66,71400.0,5.4197,5.436,5.4115,5.436,71400.0
2006-11-03 15:55:00,6.65,6.66,6.63,6.65,85300.0,5.4278,5.436,5.4115,5.4278,85300.0
2006-11-06 09:30:00,6.68,6.75,6.68,6.75,58600.0,5.4523,5.5094,5.4523,5.5094,58600.0
2006-11-06 09:35:00,6.75,6.76,6.69,6.72,89200.0,5.5094,5.5176,5.4605,5.485,89200.0
2006-11-06 09:40:00,6.72,6.72,6.65,6.67,27900.0,5.485,5.485,5.4278,5.4441,27900.0
2006-11-06 09:45:00,6.66,6.7,6.66,6.68,24100.0,5.436,5.4686,5.436,5.4523,24100.0
2006-11-06 09:50:00,6.69,6.74,6.68,6.74,33700.0,5.4605,5.5013,5.4523,5.5013,33700.0
2006-11-06 09:55:00,6.75,6.79,6.74,6.78,88000.0,5.5094,5.5421,5.5013,5.5339,88000.0
2006-11-06 10:00:00,6.77,6.8,6.76,6.79,58500.0,5.5258,5.5503,5.5176,5.5421,58500.0
2006-11-06 10:05:00,6.79,6.82,6.79,6.82,38300.0,5.5421,5.5666,5.5421,5.5666,38300.0
2006-11-06 10:10:00,6.81,6.83,6.77,6.82,45100.0,5.5584,5.5747,5.5258,5.5666,45100.0
2006-11-06 10:15:00,6.82,6.84,6.81,6.81,22200.0,5.5666,5.5829,5.5584,5.5584,22200.0
2006-11-06 10:20:00,6.81,6.81,6.8,6.81,10500.0,5.5584,5.5584,5.5503,5.5584,10500.0
2006-11-06 10:25:00,6.81,6.81,6.78,6.78,25800.0,5.5584,5.5584,5.5339,5.5339,25800.0
2006-11-06 10:30:00,6.79,6.79,6.76,6.76,33100.0,5.5421,5.5421,5.5176,5.5176,33100.0
2006-11-06 10:35:00,6.77,6.8,6.76,6.8,23400.0,5.5258,5.5503,5.5176,5.5503,23400.0
2006-11-06 10:40:00,6.8,6.81,6.77,6.79,42900.0,5.5503,5.5584,5.5258,5.5421,42900.0
2006-11-06 10:45:00,6.8,6.82,6.8,6.82,14500.0,5.5503,5.5666,5.5503,5.5666,14500.0
2006-11-06 10:50:00,6.82,6.82,6.8,6.8,23900.0,5.5666,5.5666,5.5503,5.5503,23900.0
2006-11-06 10:55:00,6.79,6.8,6.79,6.8,11800.0,5.5421,5.5503,5.5421,5.5503,11800.0
2006-11-06 11:00:00,6.8,6.84,6.8,6.84,80700.0,5.5503,5.5829,5.5503,5.5829,80700.0
2006-11-06 11:05:00,6.83,6.84,6.82,6.84,23100.0,5.5747,5.5829,5.5666,5.5829,23100.0
2006-11-06 11:10:00,6.84,6.84,6.83,6.84,19100.0,5.5829,5.5829,5.5747,5.5829,19100.0
2006-11-06 11:15:00,6.84,6.84,6.83,6.84,41700.0,5.5829,5.5829,5.5747,5.5829,41700.0
2006-11-06 11:20:00,6.84,6.85,6.83,6.83,20400.0,5.5829,5.5911,5.5747,5.5747,20400.0
2006-11-06 11:25:00,6.84,6.84,6.83,6.84,27200.0,5.5829,5.5829,5.5747,5.5829,27200.0
2006-11-06 11:30:00,6.84,6.85,6.83,6.84,10300.0,5.5829,5.5911,5.5747,5.5829,10300.0
2006-11-06 11:35:00,6.85,6.85,6.84,6.84,5200.0,5.5911,5.5911,5.5829,5.5829,5200.0
2006-11-06 11:40:00,6.84,6.85,6.83,6.84,39100.0,5.5829,5.5911,5.5747,5.5829,39100.0
2006-11-06 11:45:00,6.84,6.85,6.83,6.85,81400.0,5.5829,5.5911,5.5747,5.5911,81400.0
2006-11-06 11:50:00,6.85,6.86,6.84,6.85,48600.0,5.5911,5.5992,5.5829,5.5911,48600.0
2006-11-06 11:55:00,6.85,6.85,6.84,6.85,16900.0,5.5911,5.5911,5.5829,5.5911,16900.0
2006-11-06 12:00:00,6.85,6.86,6.85,6.86,28400.0,5.5911,5.5992,5.5911,5.5992,28400.0
2006-11-06 12:05:00,6.86,6.86,6.84,6.85,24100.0,5.5992,5.5992,5.5829,5.5911,24100.0
2006-11-06 12:10:00,6.84,6.84,6.83,6.83,33900.0,5.5829,5.5829,5.5747,5.5747,33900.0
2006-11-06 12:15:00,6.83,6.84,6.83,6.84,5200.0,5.5747,5.5829,5.5747,5.5829,5200.0
2006-11-06 12:20:00,6.84,6.84,6.81,6.84,43600.0,5.5829,5.5829,5.5584,5.5829,43600.0
2006-11-06 12:25:00,6.83,6.84,6.82,6.83,21100.0,5.5747,5.5829,5.5666,5.5747,21100.0
2006-11-06 12:30:00,6.83,6.83,6.81,6.81,21600.0,5.5747,5.5747,5.5584,5.5584,21600.0
2006-11-06 12:35:00,6.81,6.82,6.8,6.81,38900.0,5.5584,5.5666,5.5503,5.5584,38900.0
2006-11-06 12:40:00,6.8,6.81,6.8,6.8,10200.0,5.5503,5.5584,5.5503,5.5503,10200.0
2006-11-06 12:45:00,6.79,6.8,6.79,6.8,9400.0,5.5421,5.5503,5.5421,5.5503,9400.0
2006-11-06 12:50:00,6.8,6.8,6.79,6.8,22600.0,5.5503,5.5503,5.5421,5.5503,22600.0
2006-11-06 12:55:00,6.8,6.8,6.79,6.8,20300.0,5.5503,5.5503,5.5421,5.5503,20300.0
2006-11-06 13:00:00,6.8,6.8,6.79,6.8,5600.0,5.5503,5.5503,5.5421,5.5503,5600.0
2006-11-06 13:05:00,6.8,6.8,6.79,6.8,9200.0,5.5503,5.5503,5.5421,5.5503,9200.0
2006-11-06 13:10:00,6.8,6.82,6.79,6.82,47000.0,5.5503,5.5666,5.5421,5.5666,47000.0
2006-11-06 13:15:00,6.83,6.83,6.82,6.83,18200.0,5.5747,5.5747,5.5666,5.5747,18200.0
2006-11-06 13:20:00,6.83,6.83,6.82,6.83,15400.0,5.5747,5.5747,5.5666,5.5747,15400.0
2006-11-06 13:25:00,6.82,6.83,6.82,6.83,9300.0,5.5666,5.5747,5.5666,5.5747,9300.0
2006-11-06 13:30:00,6.83,6.83,6.82,6.83,6100.0,5.5747,5.5747,5.5666,5.5747,6100.0
2006-11-06 13:35:00,6.82,6.83,6.82,6.83,18000.0,5.5666,5.5747,5.5666,5.5747,18000.0
2006-11-06 13:40:00,6.83,6.83,6.82,6.83,9600.0,5.5747,5.5747,5.5666,5.5747,9600.0
2006-11-06 13:45:00,6.83,6.83,6.82,6.83,6100.0,5.5747,5.5747,5.5666,5.5747,6100.0
2006-11-06 13:50:00,6.83,6.83,6.82,6.83,6900.0,5.5747,5.5747,5.5666,5.5747,6900.0
2006-11-06 13:55:00,6.83,6.83,6.82,6.83,6200.0,5.5747,5.5747,5.5666,5.5747,6200.0
2006-11-06 14:00:00,6.83,6.83,6.82,6.83,8300.0,5.5747,5.5747,5.5666,5.5747,8300.0
2006-11-06 14:05:00,6.83,6.83,6.81,6.82,66000.0,5.5747,5.5747,5.5584,5.5666,66000.0
2006-11-06 14:10:00,6.82,6.82,6.79,6.8,29900.0,5.5666,5.5666,5.5421,5.5503,29900.0
2006-11-06 14:15:00,6.8,6.82,6.8,6.81,92500.0,5.5503,5.5666,5.5503,5.5584,92500.0
2006-11-06 14:20:00,6.81,6.82,6.79,6.8,51200.0,5.5584,5.5666,5.5421,5.5503,51200.0
2006-11-06 14:25:00,6.8,6.81,6.79,6.81,45800.0,5.5503,5.5584,5.5421,5.5584,45800.0
2006-11-06 14:30:00,6.81,6.81,6.8,6.81,35100.0,5.5584,5.5584,5.5503,5.5584,35100.0
2006-11-06 14:35:00,6.82,6.82,6.81,6.82,17500.0,5.5666,5.5666,5.5584,5.5666,17500.0
2006-11-06 14:40:00,6.82,6.82,6.82,6.82,35800.0,5.5666,5.5666,5.5666,5.5666,35800.0
2006-11-06 14:45:00,6.82,6.82,6.8,6.82,115400.0,5.5666,5.5666,5.5503,5.5666,115400.0
2006-11-06 14:50:00,6.82,6.82,6.81,6.82,28000.0,5.5666,5.5666,5.5584,5.5666,28000.0
2006-11-06 14:55:00,6.82,6.82,6.81,6.82,28400.0,5.5666,5.5666,5.5584,5.5666,28400.0
2006-11-06 15:00:00,6.82,6.82,6.81,6.82,37900.0,5.5666,5.5666,5.5584,5.5666,37900.0
2006-11-06 15:05:00,6.82,6.83,6.81,6.83,49900.0,5.5666,5.5747,5.5584,5.5747,49900.0
2006-11-06 15:10:00,6.83,6.83,6.82,6.83,23700.0,5.5747,5.5747,5.5666,5.5747,23700.0
2006-11-06 15:15:00,6.82,6.83,6.82,6.83,35100.0,5.5666,5.5747,5.5666,5.5747,35100.0
2006-11-06 15:20:00,6.83,6.83,6.82,6.83,51800.0,5.5747,5.5747,5.5666,5.5747,51800.0
2006-11-06 15:25:00,6.83,6.83,6.82,6.83,28400.0,5.5747,5.5747,5.5666,5.5747,28400.0
2006-11-06 15:30:00,6.82,6.83,6.82,6.83,32400.0,5.5666,5.5747,5.5666,5.5747,32400.0
2006-11-06 15:35:00,6.83,6.83,6.81,6.82,61200.0,5.5747,5.5747,5.5584,5.5666,61200.0
2006-11-06 15:40:00,6.82,6.82,6.81,6.82,49200.0,5.5666,5.5666,5.5584,5.5666,49200.0
2006-11-06 15:45:00,6.82,6.82,6.81,6.82,27700.0,5.5666,5.5666,5.5584,5.5666,27700.0
2006-11-06 15:50:00,6.82,6.82,6.81,6.82,50400.0,5.5666,5.5666,5.5584,5.5666,50400.0
2006-11-06 15:55:00,6.81,6.82,6.8,6.81,146800.0,5.5584,5.5666,5.5503,5.5584,146800.0
2006-11-07 09:30:00,6.82,6.83,6.75,6.76,32700.0,5.5666,5.5747,5.5094,5.5176,32700.0
2006-11-07 09:35:00,6.77,6.85,6.77,6.85,65400.0,5.5258,5.5911,5.5258,5.5911,65400.0
2006-11-07 09:40:00,6.84,6.85,6.81,6.83,27000.0,5.5829,5.5911,5.5584,5.5747,27000.0
2006-11-07 09:45:00,6.83,6.85,6.82,6.84,41800.0,5.5747,5.5911,5.5666,5.5829,41800.0
2006-11-07 09:50:00,6.84,6.84,6.81,6.82,47400.0,5.5829,5.5829,5.5584,5.5666,47400.0
2006-11-07 09:55:00,6.82,6.84,6.75,6.83,132500.0,5.5666,5.5829,5.5094,5.5747,132500.0
2006-11-07 10:00:00,6.84,6.84,6.83,6.83,13300.0,5.5829,5.5829,5.5747,5.5747,13300.0
2006-11-07 10:05:00,6.83,6.85,6.83,6.85,36900.0,5.5747,5.5911,5.5747,5.5911,36900.0
2006-11-07 10:10:00,6.85,6.86,6.84,6.85,46200.0,5.5911,5.5992,5.5829,5.5911,46200.0
2006-11-07 10:15:00,6.85,6.86,6.84,6.86,60400.0,5.5911,5.5992,5.5829,5.5992,60400.0
2006-11-07 10:20:00,6.85,6.86,6.85,6.86,22700.0,5.5911,5.5992,5.5911,5.5992,22700.0
2006-11-07 10:25:00,6.86,6.86,6.85,6.86,28100.0,5.5992,5.5992,5.5911,5.5992,28100.0
2006-11-07 10:30:00,6.85,6.89,6.85,6.89,64700.0,5.5911,5.6237,5.5911,5.6237,64700.0
2006-11-07 10:35:00,6.89,6.89,6.88,6.89,47600.0,5.6237,5.6237,5.6156,5.6237,47600.0
2006-11-07 10:40:00,6.89,6.89,6.88,6.89,26300.0,5.6237,5.6237,5.6156,5.6237,26300.0
2006-11-07 10:45:00,6.88,6.89,6.88,6.89,24800.0,5.6156,5.6237,5.6156,5.6237,24800.0
2006-11-07 10:50:00,6.89,6.89,6.88,6.88,29200.0,5.6237,5.6237,5.6156,5.6156,29200.0
2006-11-07 10:55:00,6.89,6.89,6.88,6.89,25200.0,5.6237,5.6237,5.6156,5.6237,25200.0
2006-11-07 11:00:00,6.89,6.9,6.88,6.88,63200.0,5.6237,5.6319,5.6156,5.6156,63200.0
2006-11-07 11:05:00,6.88,6.89,6.88,6.89,14900.0,5.6156,5.6237,5.6156,5.6237,14900.0
2006-11-07 11:10:00,6.88,6.89,6.87,6.87,35200.0,5.6156,5.6237,5.6074,5.6074,35200.0
2006-11-07 11:15:00,6.88,6.88,6.87,6.87,15600.0,5.6156,5.6156,5.6074,5.6074,15600.0
2006-11-07 11:20:00,6.88,6.88,6.87,6.87,14800.0,5.6156,5.6156,5.6074,5.6074,14800.0
2006-11-07 11:25:00,6.88,6.88,6.87,6.87,22300.0,5.6156,5.6156,5.6074,5.6074,22300.0
2006-11-07 11:30:00,6.87,6.88,6.87,6.87,28300.0,5.6074,5.6156,5.6074,5.6074,28300.0
2006-11-07 11:35:00,6.87,6.88,6.87,6.87,55300.0,5.6074,5.6156,5.6074,5.6074,55300.0
2006-11-07 11:40:00,6.88,6.88,6.86,6.88,58300.0,5.6156,5.6156,5.5992,5.6156,58300.0
2006-11-07 11:45:00,6.88,6.88,6.86,6.88,70400.0,5.6156,5.6156,5.5992,5.6156,70400.0
2006-11-07 11:50:00,6.88,6.88,6.87,6.88,6400.0,5.6156,5.6156,5.6074,5.6156,6400.0
2006-11-07 11:55:00,6.88,6.88,6.87,6.87,5400.0,5.6156,5.6156,5.6074,5.6074,5400.0
2006-11-07 12:00:00,6.87,6.88,6.87,6.88,10400.0,5.6074,5.6156,5.6074,5.6156,10400.0
2006-11-07 12:05:00,6.87,6.88,6.87,6.88,7500.0,5.6074,5.6156,5.6074,5.6156,7500.0
2006-11-07 12:10:00,6.87,6.88,6.87,6.88,9400.0,5.6074,5.6156,5.6074,5.6156,9400.0
2006-11-07 12:15:00,6.87,6.88,6.87,6.87,13900.0,5.6074,5.6156,5.6074,5.6074,13900.0
2006-11-07 12:20:00,6.87,6.88,6.87,6.88,22000.0,5.6074,5.6156,5.6074,5.6156,22000.0
2006-11-07 12:25:00,6.87,6.88,6.87,6.88,12400.0,5.6074,5.6156,5.6074,5.6156,12400.0
2006-11-07 12:30:00,6.87,6.88,6.87,6.88,18400.0,5.6074,5.6156,5.6074,5.6156,18400.0
2006-11-07 12:35:00,6.87,6.88,6.86,6.87,42900.0,5.6074,5.6156,5.5992,5.6074,42900.0
2006-11-07 12:40:00,6.87,6.88,6.87,6.87,30300.0,5.6074,5.6156,5.6074,5.6074,30300.0
2006-11-07 12:45:00,6.88,6.88,6.87,6.87,5800.0,5.6156,5.6156,5.6074,5.6074,5800.0
2006-11-07 12:50:00,6.87,6.88,6.87,6.88,12200.0,5.6074,5.6156,5.6074,5.6156,12200.0
2006-11-07 12:55:00,6.88,6.9,6.87,6.89,169700.0,5.6156,5.6319,5.6074,5.6237,169700.0
2006-11-07 13:00:00,6.88,6.89,6.87,6.88,52500.0,5.6156,5.6237,5.6074,5.6156,52500.0
2006-11-07 13:05:00,6.88,6.88,6.87,6.87,19800.0,5.6156,5.6156,5.6074,5.6074,19800.0
2006-11-07 13:10:00,6.87,6.88,6.86,6.88,62600.0,5.6074,5.6156,5.5992,5.6156,62600.0
2006-11-07 13:15:00,6.87,6.88,6.87,6.88,5800.0,5.6074,5.6156,5.6074,5.6156,5800.0
2006-11-07 13:20:00,6.87,6.88,6.87,6.87,9800.0,5.6074,5.6156,5.6074,5.6074,9800.0
2006-11-07 13:25:00,6.87,6.88,6.86,6.88,70800.0,5.6074,5.6156,5.5992,5.6156,70800.0
2006-11-07 13:30:00,6.88,6.88,6.87,6.88,6400.0,5.6156,5.6156,5.6074,5.6156,6400.0
2006-11-07 13:35:00,6.88,6.88,6.87,6.88,13200.0,5.6156,5.6156,5.6074,5.6156,13200.0
2006-11-07 13:40:00,6.87,6.88,6.87,6.88,13100.0,5.6074,5.6156,5.6074,5.6156,13100.0
2006-11-07 13:45:00,6.87,6.88,6.87,6.87,10100.0,5.6074,5.6156,5.6074,5.6074,10100.0
2006-11-07 13:50:00,6.87,6.88,6.87,6.88,7800.0,5.6074,5.6156,5.6074,5.6156,7800.0
2006-11-07 13:55:00,6.87,6.88,6.87,6.87,6900.0,5.6074,5.6156,5.6074,5.6074,6900.0
2006-11-07 14:00:00,6.87,6.88,6.87,6.88,36700.0,5.6074,5.6156,5.6074,5.6156,36700.0
2006-11-07 14:05:00,6.88,6.88,6.87,6.88,13300.0,5.6156,5.6156,5.6074,5.6156,13300.0
2006-11-07 14:10:00,6.88,6.88,6.77,6.81,141200.0,5.6156,5.6156,5.5258,5.5584,141200.0
2006-11-07 14:15:00,6.82,6.83,6.78,6.79,55000.0,5.5666,5.5747,5.5339,5.5421,55000.0
2006-11-07 14:20:00,6.78,6.8,6.77,6.79,47200.0,5.5339,5.5503,5.5258,5.5421,47200.0
2006-11-07 14:25:00,6.78,6.79,6.72,6.76,60400.0,5.5339,5.5421,5.485,5.5176,60400.0
2006-11-07 14:30:00,6.76,6.77,6.73,6.74,45900.0,5.5176,5.5258,5.4931,5.5013,45900.0
2006-11-07 14:35:00,6.75,6.76,6.74,6.74,66000.0,5.5094,5.5176,5.5013,5.5013,66000.0
2006-11-07 14:40:00,6.74,6.76,6.73,6.76,93200.0,5.5013,5.5176,5.4931,5.5176,93200.0
2006-11-07 14:45:00,6.76,6.8,6.75,6.77,138600.0,5.5176,5.5503,5.5094,5.5258,138600.0
2006-11-07 14:50:00,6.77,6.79,6.77,6.79,57600.0,5.5258,5.5421,5.5258,5.5421,57600.0
2006-11-07 14:55:00,6.79,6.79,6.76,6.78,188500.0,5.5421,5.5421,5.5176,5.5339,188500.0
2006-11-07 15:00:00,6.79,6.82,6.78,6.78,90400.0,5.5421,5.5666,5.5339,5.5339,90400.0
2006-11-07 15:05:00,6.78,6.78,6.75,6.78,164700.0,5.5339,5.5339,5.5094,5.5339,164700.0
2006-11-07 15:10:00,6.78,6.78,6.77,6.77,31200.0,5.5339,5.5339,5.5258,5.5258,31200.0
2006-11-07 15:15:00,6.77,6.78,6.77,6.78,54900.0,5.5258,5.5339,5.5258,5.5339,54900.0
2006-11-07 15:20:00,6.78,6.79,6.78,6.79,27700.0,5.5339,5.5421,5.5339,5.5421,27700.0
2006-11-07 15:25:00,6.78,6.8,6.78,6.79,106500.0,5.5339,5.5503,5.5339,5.5421,106500.0
2006-11-07 15:30:00,6.8,6.8,6.79,6.8,26100.0,5.5503,5.5503,5.5421,5.5503,26100.0
2006-11-07 15:35:00,6.8,6.8,6.79,6.79,17200.0,5.5503,5.5503,5.5421,5.5421,17200.0
2006-11-07 15:40:00,6.8,6.8,6.76,6.77,240700.0,5.5503,5.5503,5.5176,5.5258,240700.0
2006-11-07 15:45:00,6.77,6.78,6.72,6.73,157600.0,5.5258,5.5339,5.485,5.4931,157600.0
2006-11-07 15:50:00,6.73,6.74,6.72,6.73,69100.0,5.4931,5.5013,5.485,5.4931,69100.0
2006-11-07 15:55:00,6.74,6.75,6.71,6.72,167400.0,5.5013,5.5094,5.4768,5.485,167400.0
2006-11-08 09:30:00,6.6,6.65,6.57,6.59,50000.0,5.387,5.4278,5.3625,5.3788,50000.0
2006-11-08 09:35:00,6.59,6.59,6.56,6.58,49100.0,5.3788,5.3788,5.3544,5.3707,49100.0
2006-11-08 09:40:00,6.57,6.62,6.57,6.62,77800.0,5.3625,5.4033,5.3625,5.4033,77800.0
2006-11-08 09:45:00,6.62,6.67,6.62,6.65,74800.0,5.4033,5.4441,5.4033,5.4278,74800.0
2006-11-08 09:50:00,6.65,6.66,6.61,6.65,65800.0,5.4278,5.436,5.3952,5.4278,65800.0
2006-11-08 09:55:00,6.65,6.67,6.65,6.67,32100.0,5.4278,5.4441,5.4278,5.4441,32100.0
2006-11-08 10:00:00,6.66,6.68,6.65,6.68,35600.0,5.436,5.4523,5.4278,5.4523,35600.0
2006-11-08 10:05:00,6.68,6.7,6.67,6.7,31900.0,5.4523,5.4686,5.4441,5.4686,31900.0
2006-11-08 10:10:00,6.69,6.7,6.68,6.68,52900.0,5.4605,5.4686,5.4523,5.4523,52900.0
2006-11-08 10:15:00,6.68,6.7,6.67,6.69,50200.0,5.4523,5.4686,5.4441,5.4605,50200.0
2006-11-08 10:20:00,6.69,6.69,6.68,6.69,14100.0,5.4605,5.4605,5.4523,5.4605,14100.0
2006-11-08 10:25:00,6.68,6.69,6.66,6.66,48600.0,5.4523,5.4605,5.436,5.436,48600.0
2006-11-08 10:30:00,6.66,6.66,6.62,6.63,119500.0,5.436,5.436,5.4033,5.4115,119500.0
2006-11-08 10:35:00,6.62,6.64,6.62,6.64,70500.0,5.4033,5.4197,5.4033,5.4197,70500.0
2006-11-08 10:40:00,6.64,6.65,6.64,6.64,75900.0,5.4197,5.4278,5.4197,5.4197,75900.0
2006-11-08 10:45:00,6.65,6.67,6.64,6.67,75000.0,5.4278,5.4441,5.4197,5.4441,75000.0
2006-11-08 10:50:00,6.66,6.67,6.64,6.64,32200.0,5.436,5.4441,5.4197,5.4197,32200.0
2006-11-08 10:55:00,6.64,6.65,6.63,6.63,29100.0,5.4197,5.4278,5.4115,5.4115,29100.0
2006-11-08 11:00:00,6.64,6.64,6.63,6.63,13800.0,5.4197,5.4197,5.4115,5.4115,13800.0
2006-11-08 11:05:00,6.63,6.64,6.63,6.63,4600.0,5.4115,5.4197,5.4115,5.4115,4600.0
2006-11-08 11:10:00,6.63,6.65,6.62,6.63,84100.0,5.4115,5.4278,5.4033,5.4115,84100.0
2006-11-08 11:15:00,6.62,6.63,6.62,6.62,16800.0,5.4033,5.4115,5.4033,5.4033,16800.0
2006-11-08 11:20:00,6.63,6.63,6.62,6.63,21800.0,5.4115,5.4115,5.4033,5.4115,21800.0
2006-11-08 11:25:00,6.62,6.63,6.62,6.62,7700.0,5.4033,5.4115,5.4033,5.4033,7700.0
2006-11-08 11:30:00,6.62,6.63,6.61,6.61,20400.0,5.4033,5.4115,5.3952,5.3952,20400.0
2006-11-08 11:35:00,6.61,6.61,6.6,6.6,19600.0,5.3952,5.3952,5.387,5.387,19600.0
2006-11-08 11:40:00,6.61,6.61,6.6,6.6,11400.0,5.3952,5.3952,5.387,5.387,11400.0
2006-11-08 11:45:00,6.6,6.61,6.6,6.6,16700.0,5.387,5.3952,5.387,5.387,16700.0
2006-11-08 11:50:00,6.6,6.6,6.57,6.58,105700.0,5.387,5.387,5.3625,5.3707,105700.0
2006-11-08 11:55:00,6.58,6.59,6.57,6.58,59700.0,5.3707,5.3788,5.3625,5.3707,59700.0
2006-11-08 12:00:00,6.58,6.58,6.55,6.56,26100.0,5.3707,5.3707,5.3462,5.3544,26100.0
2006-11-08 12:05:00,6.56,6.62,6.56,6.6,73600.0,5.3544,5.4033,5.3544,5.387,73600.0
2006-11-08 12:10:00,6.6,6.61,6.59,6.6,24800.0,5.387,5.3952,5.3788,5.387,24800.0
2006-11-08 12:15:00,6.6,6.61,6.6,6.61,5900.0,5.387,5.3952,5.387,5.3952,5900.0
2006-11-08 12:20:00,6.6,6.61,6.56,6.56,34900.0,5.387,5.3952,5.3544,5.3544,34900.0
2006-11-08 12:25:00,6.57,6.57,6.55,6.55,29800.0,5.3625,5.3625,5.3462,5.3462,29800.0
2006-11-08 12:30:00,6.56,6.56,6.55,6.55,18500.0,5.3544,5.3544,5.3462,5.3462,18500.0
2006-11-08 12:35:00,6.55,6.56,6.55,6.55,16700.0,5.3462,5.3544,5.3462,5.3462,16700.0
2006-11-08 12:40:00,6.55,6.56,6.55,6.55,14400.0,5.3462,5.3544,5.3462,5.3462,14400.0
2006-11-08 12:45:00,6.55,6.56,6.55,6.56,22700.0,5.3462,5.3544,5.3462,5.3544,22700.0
2006-11-08 12:50:00,6.56,6.6,6.55,6.6,85300.0,5.3544,5.387,5.3462,5.387,85300.0
2006-11-08 12:55:00,6.6,6.62,6.58,6.59,40700.0,5.387,5.4033,5.3707,5.3788,40700.0
2006-11-08 13:00:00,6.59,6.59,6.58,6.58,11700.0,5.3788,5.3788,5.3707,5.3707,11700.0
2006-11-08 13:05:00,6.58,6.59,6.58,6.58,2300.0,5.3707,5.3788,5.3707,5.3707,2300.0
2006-11-08 13:10:00,6.58,6.59,6.58,6.59,800.0,5.3707,5.3788,5.3707,5.3788,800.0
2006-11-08 13:15:00,6.58,6.59,6.58,6.58,20900.0,5.3707,5.3788,5.3707,5.3707,20900.0
2006-11-08 13:20:00,6.58,6.58,6.57,6.57,19600.0,5.3707,5.3707,5.3625,5.3625,19600.0
2006-11-08 13:25:00,6.57,6.58,6.57,6.57,9600.0,5.3625,5.3707,5.3625,5.3625,9600.0
2006-11-08 13:30:00,6.57,6.58,6.57,6.57,12900.0,5.3625,5.3707,5.3625,5.3625,12900.0
2006-11-08 13:35:00,6.57,6.59,6.57,6.59,13700.0,5.3625,5.3788,5.3625,5.3788,13700.0
2006-11-08 13:40:00,6.58,6.59,6.58,6.58,23900.0,5.3707,5.3788,5.3707,5.3707,23900.0
2006-11-08 13:45:00,6.58,6.59,6.57,6.59,46300.0,5.3707,5.3788,5.3625,5.3788,46300.0
2006-11-08 13:50:00,6.59,6.6,6.58,6.6,30400.0,5.3788,5.387,5.3707,5.387,30400.0
2006-11-08 13:55:00,6.6,6.63,6.59,6.63,81700.0,5.387,5.4115,5.3788,5.4115,81700.0
2006-11-08 14:00:00,6.63,6.65,6.62,6.63,48900.0,5.4115,5.4278,5.4033,5.4115,48900.0
2006-11-08 14:05:00,6.63,6.64,6.62,6.63,35400.0,5.4115,5.4197,5.4033,5.4115,35400.0
2006-11-08 14:10:00,6.62,6.68,6.62,6.68,54100.0,5.4033,5.4523,5.4033,5.4523,54100.0
2006-11-08 14:15:00,6.68,6.7,6.68,6.7,37900.0,5.4523,5.4686,5.4523,5.4686,37900.0
2006-11-08 14:20:00,6.7,6.7,6.67,6.68,100600.0,5.4686,5.4686,5.4441,5.4523,100600.0
2006-11-08 14:25:00,6.68,6.69,6.68,6.68,29200.0,5.4523,5.4605,5.4523,5.4523,29200.0
2006-11-08 14:30:00,6.69,6.69,6.68,6.69,17600.0,5.4605,5.4605,5.4523,5.4605,17600.0
2006-11-08 14:35:00,6.69,6.7,6.69,6.7,31000.0,5.4605,5.4686,5.4605,5.4686,31000.0
2006-11-08 14:40:00,6.7,6.7,6.69,6.69,23700.0,5.4686,5.4686,5.4605,5.4605,23700.0
2006-11-08 14:45:00,6.69,6.7,6.68,6.7,61200.0,5.4605,5.4686,5.4523,5.4686,61200.0
2006-11-08 14:50:00,6.7,6.7,6.69,6.7,41500.0,5.4686,5.4686,5.4605,5.4686,41500.0
2006-11-08 14:55:00,6.69,6.7,6.69,6.69,18400.0,5.4605,5.4686,5.4605,5.4605,18400.0
2006-11-08 15:00:00,6.7,6.7,6.69,6.69,11600.0,5.4686,5.4686,5.4605,5.4605,11600.0
2006-11-08 15:05:00,6.7,6.7,6.69,6.7,64200.0,5.4686,5.4686,5.4605,5.4686,64200.0
2006-11-08 15:10:00,6.7,6.7,6.69,6.7,26200.0,5.4686,5.4686,5.4605,5.4686,26200.0
2006-11-08 15:15:00,6.7,6.7,6.64,6.68,121600.0,5.4686,5.4686,5.4197,5.4523,121600.0
2006-11-08 15:20:00,6.68,6.73,6.68,6.7,254100.0,5.4523,5.4931,5.4523,5.4686,254100.0
2006-11-08 15:25:00,6.7,6.71,6.69,6.7,72000.0,5.4686,5.4768,5.4605,5.4686,72000.0
2006-11-08 15:30:00,6.69,6.7,6.69,6.7,24300.0,5.4605,5.4686,5.4605,5.4686,24300.0
2006-11-08 15:35:00,6.69,6.7,6.69,6.7,18800.0,5.4605,5.4686,5.4605,5.4686,18800.0
2006-11-08 15:40:00,6.7,6.7,6.67,6.68,207600.0,5.4686,5.4686,5.4441,5.4523,207600.0
2006-11-08 15:45:00,6.68,6.68,6.67,6.68,15900.0,5.4523,5.4523,5.4441,5.4523,15900.0
2006-11-08 15:50:00,6.67,6.69,6.66,6.69,93800.0,5.4441,5.4605,5.436,5.4605,93800.0
2006-11-08 15:55:00,6.69,6.69,6.67,6.68,91900.0,5.4605,5.4605,5.4441,5.4523,91900.0
2006-11-09 09:30:00,6.74,6.8,6.7,6.7,56300.0,5.5013,5.5503,5.4686,5.4686,56300.0
2006-11-09 09:35:00,6.69,6.75,6.68,6.74,21800.0,5.4605,5.5094,5.4523,5.5013,21800.0
2006-11-09 09:40:00,6.73,6.75,6.71,6.73,21100.0,5.4931,5.5094,5.4768,5.4931,21100.0
2006-11-09 09:45:00,6.74,6.77,6.74,6.76,67400.0,5.5013,5.5258,5.5013,5.5176,67400.0
2006-11-09 09:50:00,6.76,6.8,6.75,6.76,158100.0,5.5176,5.5503,5.5094,5.5176,158100.0
2006-11-09 09:55:00,6.75,6.77,6.73,6.75,130100.0,5.5094,5.5258,5.4931,5.5094,130100.0
2006-11-09 10:00:00,6.75,6.75,6.72,6.73,56900.0,5.5094,5.5094,5.485,5.4931,56900.0
2006-11-09 10:05:00,6.73,6.73,6.7,6.7,58700.0,5.4931,5.4931,5.4686,5.4686,58700.0
2006-11-09 10:10:00,6.7,6.7,6.6,6.62,68500.0,5.4686,5.4686,5.387,5.4033,68500.0
2006-11-09 10:15:00,6.63,6.71,6.63,6.7,45300.0,5.4115,5.4768,5.4115,5.4686,45300.0
2006-11-09 10:20:00,6.69,6.73,6.69,6.72,26900.0,5.4605,5.4931,5.4605,5.485,26900.0
2006-11-09 10:25:00,6.71,6.72,6.7,6.7,20500.0,5.4768,5.485,5.4686,5.4686,20500.0
2006-11-09 10:30:00,6.71,6.71,6.69,6.7,53500.0,5.4768,5.4768,5.4605,5.4686,53500.0
2006-11-09 10:35:00,6.7,6.71,6.69,6.7,16600.0,5.4686,5.4768,5.4605,5.4686,16600.0
2006-11-09 10:40:00,6.71,6.71,6.7,6.71,22200.0,5.4768,5.4768,5.4686,5.4768,22200.0
2006-11-09 10:45:00,6.7,6.71,6.7,6.71,7100.0,5.4686,5.4768,5.4686,5.4768,7100.0
2006-11-09 10:50:00,6.71,6.71,6.7,6.7,36200.0,5.4768,5.4768,5.4686,5.4686,36200.0
2006-11-09 10:55:00,6.71,6.71,6.7,6.71,26400.0,5.4768,5.4768,5.4686,5.4768,26400.0
2006-11-09 11:00:00,6.7,6.71,6.7,6.7,14900.0,5.4686,5.4768,5.4686,5.4686,14900.0
2006-11-09 11:05:00,6.7,6.71,6.7,6.7,13900.0,5.4686,5.4768,5.4686,5.4686,13900.0
2006-11-09 11:10:00,6.7,6.72,6.7,6.72,35100.0,5.4686,5.485,5.4686,5.485,35100.0
2006-11-09 11:15:00,6.73,6.73,6.71,6.71,21400.0,5.4931,5.4931,5.4768,5.4768,21400.0
2006-11-09 11:20:00,6.72,6.72,6.67,6.67,61600.0,5.485,5.485,5.4441,5.4441,61600.0
2006-11-09 11:25:00,6.67,6.69,6.67,6.67,47900.0,5.4441,5.4605,5.4441,5.4441,47900.0
2006-11-09 11:30:00,6.67,6.68,6.66,6.66,32600.0,5.4441,5.4523,5.436,5.436,32600.0
2006-11-09 11:35:00,6.66,6.67,6.66,6.66,39000.0,5.436,5.4441,5.436,5.436,39000.0
2006-11-09 11:40:00,6.66,6.67,6.66,6.66,16400.0,5.436,5.4441,5.436,5.436,16400.0
2006-11-09 11:45:00,6.66,6.66,6.63,6.64,39200.0,5.436,5.436,5.4115,5.4197,39200.0
2006-11-09 11:50:00,6.64,6.65,6.64,6.64,7000.0,5.4197,5.4278,5.4197,5.4197,7000.0
2006-11-09 11:55:00,6.64,6.64,6.63,6.63,16800.0,5.4197,5.4197,5.4115,5.4115,16800.0
2006-11-09 12:00:00,6.63,6.64,6.61,6.61,39600.0,5.4115,5.4197,5.3952,5.3952,39600.0
2006-11-09 12:05:00,6.61,6.62,6.61,6.61,9400.0,5.3952,5.4033,5.3952,5.3952,9400.0
2006-11-09 12:10:00,6.61,6.61,6.6,6.6,17500.0,5.3952,5.3952,5.387,5.387,17500.0
2006-11-09 12:15:00,6.61,6.61,6.6,6.6,9100.0,5.3952,5.3952,5.387,5.387,9100.0
2006-11-09 12:20:00,6.6,6.61,6.6,6.6,19000.0,5.387,5.3952,5.387,5.387,19000.0
2006-11-09 12:25:00,6.61,6.61,6.6,6.6,13400.0,5.3952,5.3952,5.387,5.387,13400.0
2006-11-09 12:30:00,6.6,6.61,6.6,6.6,30100.0,5.387,5.3952,5.387,5.387,30100.0
2006-11-09 12:35:00,6.6,6.64,6.6,6.62,85900.0,5.387,5.4197,5.387,5.4033,85900.0
2006-11-09 12:40:00,6.62,6.63,6.62,6.63,14100.0,5.4033,5.4115,5.4033,5.4115,14100.0
2006-11-09 12:45:00,6.62,6.62,6.6,6.6,36600.0,5.4033,5.4033,5.387,5.387,36600.0
2006-11-09 12:50:00,6.6,6.61,6.6,6.6,13900.0,5.387,5.3952,5.387,5.387,13900.0
2006-11-09 12:55:00,6.61,6.61,6.6,6.6,8700.0,5.3952,5.3952,5.387,5.387,8700.0
2006-11-09 13:00:00,6.6,6.61,6.6,6.61,9100.0,5.387,5.3952,5.387,5.3952,9100.0
2006-11-09 13:05:00,6.61,6.61,6.6,6.6,23900.0,5.3952,5.3952,5.387,5.387,23900.0
2006-11-09 13:10:00,6.6,6.61,6.59,6.59,26500.0,5.387,5.3952,5.3788,5.3788,26500.0
2006-11-09 13:15:00,6.59,6.59,6.58,6.59,20000.0,5.3788,5.3788,5.3707,5.3788,20000.0
2006-11-09 13:20:00,6.58,6.59,6.58,6.58,23700.0,5.3707,5.3788,5.3707,5.3707,23700.0
2006-11-09 13:25:00,6.58,6.58,6.55,6.55,137900.0,5.3707,5.3707,5.3462,5.3462,137900.0
2006-11-09 13:30:00,6.56,6.56,6.55,6.56,11900.0,5.3544,5.3544,5.3462,5.3544,11900.0
2006-11-09 13:35:00,6.55,6.57,6.55,6.57,70900.0,5.3462,5.3625,5.3462,5.3625,70900.0
2006-11-09 13:40:00,6.57,6.57,6.53,6.55,58400.0,5.3625,5.3625,5.3299,5.3462,58400.0
2006-11-09 13:45:00,6.54,6.58,6.54,6.56,37700.0,5.338,5.3707,5.338,5.3544,37700.0
2006-11-09 13:50:00,6.55,6.55,6.52,6.52,57500.0,5.3462,5.3462,5.3217,5.3217,57500.0
2006-11-09 13:55:00,6.52,6.55,6.52,6.54,67300.0,5.3217,5.3462,5.3217,5.338,67300.0
2006-11-09 14:00:00,6.54,6.55,6.54,6.54,68100.0,5.338,5.3462,5.338,5.338,68100.0
2006-11-09 14:05:00,6.55,6.57,6.55,6.56,47000.0,5.3462,5.3625,5.3462,5.3544,47000.0
2006-11-09 14:10:00,6.56,6.57,6.56,6.56,36600.0,5.3544,5.3625,5.3544,5.3544,36600.0
2006-11-09 14:15:00,6.56,6.57,6.55,6.55,31300.0,5.3544,5.3625,5.3462,5.3462,31300.0
2006-11-09 14:20:00,6.55,6.57,6.55,6.57,55600.0,5.3462,5.3625,5.3462,5.3625,55600.0
2006-11-09 14:25:00,6.57,6.58,6.55,6.57,38500.0,5.3625,5.3707,5.3462,5.3625,38500.0
2006-11-09 14:30:00,6.58,6.58,6.56,6.56,22200.0,5.3707,5.3707,5.3544,5.3544,22200.0
2006-11-09 14:35:00,6.56,6.56,6.53,6.53,42600.0,5.3544,5.3544,5.3299,5.3299,42600.0
2006-11-09 14:40:00,6.53,6.53,6.5,6.5,60100.0,5.3299,5.3299,5.3054,5.3054,60100.0
2006-11-09 14:45:00,6.49,6.5,6.47,6.49,81400.0,5.2972,5.3054,5.2809,5.2972,81400.0
2006-11-09 14:50:00,6.49,6.52,6.49,6.51,68500.0,5.2972,5.3217,5.2972,5.3136,68500.0
2006-11-09 14:55:00,6.51,6.52,6.5,6.51,77200.0,5.3136,5.3217,5.3054,5.3136,77200.0
2006-11-09 15:00:00,6.51,6.52,6.51,6.52,28500.0,5.3136,5.3217,5.3136,5.3217,28500.0
2006-11-09 15:05:00,6.51,6.52,6.5,6.51,38500.0,5.3136,5.3217,5.3054,5.3136,38500.0
2006-11-09 15:10:00,6.51,6.51,6.5,6.51,30700.0,5.3136,5.3136,5.3054,5.3136,30700.0
2006-11-09 15:15:00,6.5,6.55,6.5,6.54,60600.0,5.3054,5.3462,5.3054,5.338,60600.0
2006-11-09 15:20:00,6.54,6.55,6.54,6.54,38200.0,5.338,5.3462,5.338,5.338,38200.0
2006-11-09 15:25:00,6.54,6.56,6.54,6.56,61000.0,5.338,5.3544,5.338,5.3544,61000.0
2006-11-09 15:30:00,6.55,6.56,6.55,6.55,41500.0,5.3462,5.3544,5.3462,5.3462,41500.0
2006-11-09 15:35:00,6.56,6.56,6.55,6.56,12400.0,5.3544,5.3544,5.3462,5.3544,12400.0
2006-11-09 15:40:00,6.56,6.56,6.55,6.56,22800.0,5.3544,5.3544,5.3462,5.3544,22800.0
2006-11-09 15:45:00,6.56,6.59,6.55,6.58,190600.0,5.3544,5.3788,5.3462,5.3707,190600.0
2006-11-09 15:50:00,6.58,6.59,6.56,6.58,175400.0,5.3707,5.3788,5.3544,5.3707,175400.0
2006-11-09 15:55:00,6.58,6.58,6.57,6.57,75700.0,5.3707,5.3707,5.3625,5.3625,75700.0
2006-11-10 09:30:00,6.54,6.58,6.52,6.57,43400.0,5.338,5.3707,5.3217,5.3625,43400.0
2006-11-10 09:35:00,6.56,6.58,6.56,6.58,27200.0,5.3544,5.3707,5.3544,5.3707,27200.0
2006-11-10 09:40:00,6.58,6.59,6.55,6.57,17600.0,5.3707,5.3788,5.3462,5.3625,17600.0
2006-11-10 09:45:00,6.56,6.58,6.56,6.57,21700.0,5.3544,5.3707,5.3544,5.3625,21700.0
2006-11-10 09:50:00,6.57,6.57,6.54,6.54,17600.0,5.3625,5.3625,5.338,5.338,17600.0
2006-11-10 09:55:00,6.55,6.55,6.54,6.55,51800.0,5.3462,5.3462,5.338,5.3462,51800.0
2006-11-10 10:00:00,6.55,6.61,6.55,6.59,136000.0,5.3462,5.3952,5.3462,5.3788,136000.0
2006-11-10 10:05:00,6.6,6.64,6.59,6.63,41500.0,5.387,5.4197,5.3788,5.4115,41500.0
2006-11-10 10:10:00,6.62,6.62,6.61,6.62,35800.0,5.4033,5.4033,5.3952,5.4033,35800.0
2006-11-10 10:15:00,6.61,6.62,6.61,6.62,21800.0,5.3952,5.4033,5.3952,5.4033,21800.0
2006-11-10 10:20:00,6.62,6.63,6.62,6.62,49000.0,5.4033,5.4115,5.4033,5.4033,49000.0
2006-11-10 10:25:00,6.63,6.63,6.61,6.62,25000.0,5.4115,5.4115,5.3952,5.4033,25000.0
2006-11-10 10:30:00,6.62,6.63,6.61,6.63,21100.0,5.4033,5.4115,5.3952,5.4115,21100.0
2006-11-10 10:35:00,6.62,6.63,6.62,6.63,16400.0,5.4033,5.4115,5.4033,5.4115,16400.0
2006-11-10 10:40:00,6.62,6.64,6.62,6.63,25500.0,5.4033,5.4197,5.4033,5.4115,25500.0
2006-11-10 10:45:00,6.62,6.64,6.62,6.64,21900.0,5.4033,5.4197,5.4033,5.4197,21900.0
2006-11-10 10:50:00,6.63,6.65,6.63,6.64,14500.0,5.4115,5.4278,5.4115,5.4197,14500.0
2006-11-10 10:55:00,6.64,6.66,6.64,6.66,106200.0,5.4197,5.436,5.4197,5.436,106200.0
2006-11-10 11:00:00,6.66,6.67,6.65,6.66,20400.0,5.436,5.4441,5.4278,5.436,20400.0
2006-11-10 11:05:00,6.66,6.67,6.65,6.66,19000.0,5.436,5.4441,5.4278,5.436,19000.0
2006-11-10 11:10:00,6.66,6.67,6.66,6.67,6600.0,5.436,5.4441,5.436,5.4441,6600.0
2006-11-10 11:15:00,6.66,6.68,6.66,6.68,26400.0,5.436,5.4523,5.436,5.4523,26400.0
2006-11-10 11:20:00,6.68,6.69,6.68,6.68,20900.0,5.4523,5.4605,5.4523,5.4523,20900.0
2006-11-10 11:25:00,6.69,6.7,6.68,6.68,33300.0,5.4605,5.4686,5.4523,5.4523,33300.0
2006-11-10 11:30:00,6.68,6.7,6.68,6.7,25200.0,5.4523,5.4686,5.4523,5.4686,25200.0
2006-11-10 11:35:00,6.7,6.7,6.69,6.69,28700.0,5.4686,5.4686,5.4605,5.4605,28700.0
2006-11-10 11:40:00,6.7,6.7,6.69,6.69,7500.0,5.4686,5.4686,5.4605,5.4605,7500.0
2006-11-10 11:45:00,6.69,6.7,6.66,6.67,79000.0,5.4605,5.4686,5.436,5.4441,79000.0
2006-11-10 11:50:00,6.68,6.69,6.67,6.69,21500.0,5.4523,5.4605,5.4441,5.4605,21500.0
2006-11-10 11:55:00,6.68,6.69,6.68,6.69,23300.0,5.4523,5.4605,5.4523,5.4605,23300.0
2006-11-10 12:00:00,6.69,6.69,6.68,6.69,7600.0,5.4605,5.4605,5.4523,5.4605,7600.0
2006-11-10 12:05:00,6.69,6.7,6.68,6.7,9200.0,5.4605,5.4686,5.4523,5.4686,9200.0
2006-11-10 12:10:00,6.7,6.7,6.69,6.7,8500.0,5.4686,5.4686,5.4605,5.4686,8500.0
2006-11-10 12:15:00,6.69,6.69,6.68,6.69,8900.0,5.4605,5.4605,5.4523,5.4605,8900.0
2006-11-10 12:20:00,6.69,6.69,6.68,6.68,7100.0,5.4605,5.4605,5.4523,5.4523,7100.0
2006-11-10 12:25:00,6.68,6.69,6.68,6.68,3300.0,5.4523,5.4605,5.4523,5.4523,3300.0
2006-11-10 12:30:00,6.68,6.69,6.68,6.69,10500.0,5.4523,5.4605,5.4523,5.4605,10500.0
2006-11-10 12:35:00,6.68,6.7,6.68,6.7,25600.0,5.4523,5.4686,5.4523,5.4686,25600.0
2006-11-10 12:40:00,6.7,6.7,6.69,6.7,14400.0,5.4686,5.4686,5.4605,5.4686,14400.0
2006-11-10 12:45:00,6.69,6.7,6.69,6.7,17900.0,5.4605,5.4686,5.4605,5.4686,17900.0
2006-11-10 12:50:00,6.7,6.7,6.69,6.7,30900.0,5.4686,5.4686,5.4605,5.4686,30900.0
2006-11-10 12:55:00,6.69,6.7,6.69,6.7,6100.0,5.4605,5.4686,5.4605,5.4686,6100.0
2006-11-10 13:00:00,6.7,6.7,6.69,6.7,28300.0,5.4686,5.4686,5.4605,5.4686,28300.0
2006-11-10 13:05:00,6.7,6.7,6.69,6.7,22200.0,5.4686,5.4686,5.4605,5.4686,22200.0
2006-11-10 13:10:00,6.7,6.7,6.69,6.69,3300.0,5.4686,5.4686,5.4605,5.4605,3300.0
2006-11-10 13:15:00,6.69,6.7,6.69,6.7,4000.0,5.4605,5.4686,5.4605,5.4686,4000.0
2006-11-10 13:20:00,6.7,6.7,6.69,6.7,8600.0,5.4686,5.4686,5.4605,5.4686,8600.0
2006-11-10 13:25:00,6.69,6.7,6.69,6.69,33000.0,5.4605,5.4686,5.4605,5.4605,33000.0
2006-11-10 13:30:00,6.69,6.7,6.68,6.68,25400.0,5.4605,5.4686,5.4523,5.4523,25400.0
2006-11-10 13:35:00,6.69,6.69,6.67,6.67,9500.0,5.4605,5.4605,5.4441,5.4441,9500.0
2006-11-10 13:40:00,6.67,6.68,6.67,6.67,6000.0,5.4441,5.4523,5.4441,5.4441,6000.0
2006-11-10 13:45:00,6.67,6.68,6.67,6.68,8100.0,5.4441,5.4523,5.4441,5.4523,8100.0
2006-11-10 13:50:00,6.68,6.68,6.67,6.68,8600.0,5.4523,5.4523,5.4441,5.4523,8600.0
2006-11-10 13:55:00,6.68,6.68,6.67,6.67,18400.0,5.4523,5.4523,5.4441,5.4441,18400.0
2006-11-10 14:00:00,6.67,6.67,6.66,6.67,9600.0,5.4441,5.4441,5.436,5.4441,9600.0
2006-11-10 14:05:00,6.67,6.68,6.66,6.67,15800.0,5.4441,5.4523,5.436,5.4441,15800.0
2006-11-10 14:10:00,6.68,6.73,6.67,6.72,104300.0,5.4523,5.4931,5.4441,5.485,104300.0
2006-11-10 14:15:00,6.73,6.76,6.71,6.76,78500.0,5.4931,5.5176,5.4768,5.5176,78500.0
2006-11-10 14:20:00,6.75,6.77,6.74,6.76,70100.0,5.5094,5.5258,5.5013,5.5176,70100.0
2006-11-10 14:25:00,6.76,6.77,6.75,6.77,10000.0,5.5176,5.5258,5.5094,5.5258,10000.0
2006-11-10 14:30:00,6.76,6.77,6.76,6.76,29700.0,5.5176,5.5258,5.5176,5.5176,29700.0
2006-11-10 14:35:00,6.76,6.77,6.76,6.77,20200.0,5.5176,5.5258,5.5176,5.5258,20200.0
2006-11-10 14:40:00,6.76,6.77,6.76,6.77,21600.0,5.5176,5.5258,5.5176,5.5258,21600.0
2006-11-10 14:45:00,6.77,6.79,6.76,6.78,60200.0,5.5258,5.5421,5.5176,5.5339,60200.0
2006-11-10 14:50:00,6.78,6.78,6.77,6.77,7600.0,5.5339,5.5339,5.5258,5.5258,7600.0
2006-11-10 14:55:00,6.77,6.8,6.76,6.8,56100.0,5.5258,5.5503,5.5176,5.5503,56100.0
2006-11-10 15:00:00,6.8,6.8,6.78,6.79,25100.0,5.5503,5.5503,5.5339,5.5421,25100.0
2006-11-10 15:05:00,6.79,6.79,6.78,6.78,8700.0,5.5421,5.5421,5.5339,5.5339,8700.0
2006-11-10 15:10:00,6.78,6.79,6.77,6.78,36200.0,5.5339,5.5421,5.5258,5.5339,36200.0
2006-11-10 15:15:00,6.78,6.78,6.77,6.78,6700.0,5.5339,5.5339,5.5258,5.5339,6700.0
2006-11-10 15:20:00,6.78,6.78,6.77,6.77,26500.0,5.5339,5.5339,5.5258,5.5258,26500.0
2006-11-10 15:25:00,6.77,6.78,6.77,6.77,31900.0,5.5258,5.5339,5.5258,5.5258,31900.0
2006-11-10 15:30:00,6.76,6.77,6.75,6.75,41300.0,5.5176,5.5258,5.5094,5.5094,41300.0
2006-11-10 15:35:00,6.75,6.77,6.75,6.76,46900.0,5.5094,5.5258,5.5094,5.5176,46900.0
2006-11-10 15:40:00,6.76,6.77,6.76,6.76,38900.0,5.5176,5.5258,5.5176,5.5176,38900.0
2006-11-10 15:45:00,6.77,6.77,6.76,6.76,38200.0,5.5258,5.5258,5.5176,5.5176,38200.0
2006-11-10 15:50:00,6.76,6.77,6.76,6.76,34200.0,5.5176,5.5258,5.5176,5.5176,34200.0
2006-11-10 15:55:00,6.76,6.76,6.75,6.75,93200.0,5.5176,5.5176,5.5094,5.5094,93200.0
2006-11-13 09:30:00,6.55,6.6,6.55,6.56,111200.0,5.3462,5.387,5.3462,5.3544,111200.0
2006-11-13 09:35:00,6.56,6.6,6.56,6.58,107100.0,5.3544,5.387,5.3544,5.3707,107100.0
2006-11-13 09:40:00,6.58,6.61,6.57,6.58,172000.0,5.3707,5.3952,5.3625,5.3707,172000.0
2006-11-13 09:45:00,6.59,6.61,6.58,6.59,115500.0,5.3788,5.3952,5.3707,5.3788,115500.0
2006-11-13 09:50:00,6.58,6.62,6.56,6.61,146900.0,5.3707,5.4033,5.3544,5.3952,146900.0
2006-11-13 09:55:00,6.61,6.63,6.6,6.62,75800.0,5.3952,5.4115,5.387,5.4033,75800.0
2006-11-13 10:00:00,6.62,6.64,6.61,6.63,73800.0,5.4033,5.4197,5.3952,5.4115,73800.0
2006-11-13 10:05:00,6.63,6.7,6.62,6.69,74800.0,5.4115,5.4686,5.4033,5.4605,74800.0
2006-11-13 10:10:00,6.7,6.72,6.69,6.71,78400.0,5.4686,5.485,5.4605,5.4768,78400.0
2006-11-13 10:15:00,6.7,6.71,6.67,6.68,84100.0,5.4686,5.4768,5.4441,5.4523,84100.0
2006-11-13 10:20:00,6.68,6.71,6.65,6.66,45500.0,5.4523,5.4768,5.4278,5.436,45500.0
2006-11-13 10:25:00,6.66,6.68,6.65,6.68,76300.0,5.436,5.4523,5.4278,5.4523,76300.0
2006-11-13 10:30:00,6.68,6.68,6.67,6.67,17100.0,5.4523,5.4523,5.4441,5.4441,17100.0
2006-11-13 10:35:00,6.68,6.69,6.67,6.68,37600.0,5.4523,5.4605,5.4441,5.4523,37600.0
2006-11-13 10:40:00,6.69,6.7,6.68,6.7,16500.0,5.4605,5.4686,5.4523,5.4686,16500.0
2006-11-13 10:45:00,6.7,6.71,6.69,6.7,37200.0,5.4686,5.4768,5.4605,5.4686,37200.0
2006-11-13 10:50:00,6.7,6.7,6.69,6.7,10800.0,5.4686,5.4686,5.4605,5.4686,10800.0
2006-11-13 10:55:00,6.69,6.73,6.69,6.72,147200.0,5.4605,5.4931,5.4605,5.485,147200.0
2006-11-13 11:00:00,6.72,6.73,6.72,6.73,82500.0,5.485,5.4931,5.485,5.4931,82500.0
2006-11-13 11:05:00,6.73,6.74,6.72,6.72,97100.0,5.4931,5.5013,5.485,5.485,97100.0
2006-11-13 11:10:00,6.73,6.73,6.72,6.72,11900.0,5.4931,5.4931,5.485,5.485,11900.0
2006-11-13 11:15:00,6.72,6.73,6.71,6.72,73400.0,5.485,5.4931,5.4768,5.485,73400.0
2006-11-13 11:20:00,6.72,6.73,6.72,6.72,20300.0,5.485,5.4931,5.485,5.485,20300.0
2006-11-13 11:25:00,6.72,6.73,6.72,6.72,22600.0,5.485,5.4931,5.485,5.485,22600.0
2006-11-13 11:30:00,6.72,6.73,6.72,6.72,25700.0,5.485,5.4931,5.485,5.485,25700.0
2006-11-13 11:35:00,6.72,6.73,6.71,6.71,78900.0,5.485,5.4931,5.4768,5.4768,78900.0
2006-11-13 11:40:00,6.71,6.72,6.71,6.71,27700.0,5.4768,5.485,5.4768,5.4768,27700.0
2006-11-13 11:45:00,6.7,6.71,6.69,6.69,24100.0,5.4686,5.4768,5.4605,5.4605,24100.0
2006-11-13 11:50:00,6.69,6.7,6.67,6.67,34600.0,5.4605,5.4686,5.4441,5.4441,34600.0
2006-11-13 11:55:00,6.67,6.68,6.65,6.65,26300.0,5.4441,5.4523,5.4278,5.4278,26300.0
2006-11-13 12:00:00,6.65,6.67,6.65,6.67,67500.0,5.4278,5.4441,5.4278,5.4441,67500.0
2006-11-13 12:05:00,6.68,6.69,6.67,6.69,21800.0,5.4523,5.4605,5.4441,5.4605,21800.0
2006-11-13 12:10:00,6.68,6.69,6.68,6.69,6500.0,5.4523,5.4605,5.4523,5.4605,6500.0
2006-11-13 12:15:00,6.68,6.69,6.68,6.69,8800.0,5.4523,5.4605,5.4523,5.4605,8800.0
2006-11-13 12:20:00,6.68,6.69,6.68,6.69,10000.0,5.4523,5.4605,5.4523,5.4605,10000.0
2006-11-13 12:25:00,6.69,6.7,6.68,6.68,14500.0,5.4605,5.4686,5.4523,5.4523,14500.0
2006-11-13 12:30:00,6.69,6.7,6.68,6.69,18800.0,5.4605,5.4686,5.4523,5.4605,18800.0
2006-11-13 12:35:00,6.69,6.69,6.68,6.69,6300.0,5.4605,5.4605,5.4523,5.4605,6300.0
2006-11-13 12:40:00,6.69,6.69,6.68,6.69,14800.0,5.4605,5.4605,5.4523,5.4605,14800.0
2006-11-13 12:45:00,6.68,6.69,6.68,6.68,12800.0,5.4523,5.4605,5.4523,5.4523,12800.0
2006-11-13 12:50:00,6.69,6.69,6.68,6.69,8100.0,5.4605,5.4605,5.4523,5.4605,8100.0
2006-11-13 12:55:00,6.69,6.69,6.65,6.65,41400.0,5.4605,5.4605,5.4278,5.4278,41400.0
2006-11-13 13:00:00,6.65,6.66,6.64,6.64,27600.0,5.4278,5.436,5.4197,5.4197,27600.0
2006-11-13 13:05:00,6.64,6.65,6.64,6.65,9500.0,5.4197,5.4278,5.4197,5.4278,9500.0
2006-11-13 13:10:00,6.64,6.65,6.64,6.64,9600.0,5.4197,5.4278,5.4197,5.4197,9600.0
2006-11-13 13:15:00,6.65,6.66,6.64,6.65,49200.0,5.4278,5.436,5.4197,5.4278,49200.0
2006-11-13 13:20:00,6.65,6.66,6.65,6.65,11800.0,5.4278,5.436,5.4278,5.4278,11800.0
2006-11-13 13:25:00,6.66,6.66,6.65,6.66,9300.0,5.436,5.436,5.4278,5.436,9300.0
2006-11-13 13:30:00,6.65,6.66,6.65,6.66,8300.0,5.4278,5.436,5.4278,5.436,8300.0
2006-11-13 13:35:00,6.66,6.66,6.65,6.66,14700.0,5.436,5.436,5.4278,5.436,14700.0
2006-11-13 13:40:00,6.65,6.66,6.65,6.66,11100.0,5.4278,5.436,5.4278,5.436,11100.0
2006-11-13 13:45:00,6.65,6.66,6.65,6.65,22000.0,5.4278,5.436,5.4278,5.4278,22000.0
2006-11-13 13:50:00,6.66,6.66,6.65,6.65,20500.0,5.436,5.436,5.4278,5.4278,20500.0
2006-11-13 13:55:00,6.65,6.67,6.65,6.65,21200.0,5.4278,5.4441,5.4278,5.4278,21200.0
2006-11-13 14:00:00,6.66,6.67,6.66,6.67,69200.0,5.436,5.4441,5.436,5.4441,69200.0
2006-11-13 14:05:00,6.67,6.7,6.66,6.69,44800.0,5.4441,5.4686,5.436,5.4605,44800.0
2006-11-13 14:10:00,6.69,6.69,6.67,6.69,37100.0,5.4605,5.4605,5.4441,5.4605,37100.0
2006-11-13 14:15:00,6.67,6.68,6.67,6.68,19000.0,5.4441,5.4523,5.4441,5.4523,19000.0
2006-11-13 14:20:00,6.68,6.73,6.68,6.71,211700.0,5.4523,5.4931,5.4523,5.4768,211700.0
2006-11-13 14:25:00,6.71,6.72,6.71,6.72,26800.0,5.4768,5.485,5.4768,5.485,26800.0
2006-11-13 14:30:00,6.71,6.72,6.69,6.7,100100.0,5.4768,5.485,5.4605,5.4686,100100.0
2006-11-13 14:35:00,6.7,6.71,6.7,6.7,39800.0,5.4686,5.4768,5.4686,5.4686,39800.0
2006-11-13 14:40:00,6.7,6.71,6.69,6.71,24800.0,5.4686,5.4768,5.4605,5.4768,24800.0
2006-11-13 14:45:00,6.71,6.71,6.7,6.71,10100.0,5.4768,5.4768,5.4686,5.4768,10100.0
2006-11-13 14:50:00,6.7,6.71,6.7,6.71,15200.0,5.4686,5.4768,5.4686,5.4768,15200.0
2006-11-13 14:55:00,6.7,6.71,6.7,6.71,20900.0,5.4686,5.4768,5.4686,5.4768,20900.0
2006-11-13 15:00:00,6.71,6.71,6.7,6.7,20900.0,5.4768,5.4768,5.4686,5.4686,20900.0
2006-11-13 15:05:00,6.7,6.71,6.69,6.69,31600.0,5.4686,5.4768,5.4605,5.4605,31600.0
2006-11-13 15:10:00,6.7,6.7,6.69,6.7,14500.0,5.4686,5.4686,5.4605,5.4686,14500.0
2006-11-13 15:15:00,6.7,6.7,6.69,6.7,24700.0,5.4686,5.4686,5.4605,5.4686,24700.0
2006-11-13 15:20:00,6.7,6.71,6.69,6.71,48900.0,5.4686,5.4768,5.4605,5.4768,48900.0
2006-11-13 15:25:00,6.71,6.72,6.7,6.71,73000.0,5.4768,5.485,5.4686,5.4768,73000.0
2006-11-13 15:30:00,6.71,6.72,6.71,6.71,16300.0,5.4768,5.485,5.4768,5.4768,16300.0
2006-11-13 15:35:00,6.72,6.72,6.7,6.7,77700.0,5.485,5.485,5.4686,5.4686,77700.0
2006-11-13 15:40:00,6.69,6.7,6.68,6.69,43300.0,5.4605,5.4686,5.4523,5.4605,43300.0
2006-11-13 15:45:00,6.68,6.7,6.68,6.69,22200.0,5.4523,5.4686,5.4523,5.4605,22200.0
2006-11-13 15:50:00,6.68,6.7,6.68,6.7,79700.0,5.4523,5.4686,5.4523,5.4686,79700.0
2006-11-13 15:55:00,6.69,6.71,6.69,6.71,44600.0,5.4605,5.4768,5.4605,5.4768,44600.0
2006-11-14 09:30:00,6.7,6.73,6.67,6.71,29300.0,5.4686,5.4931,5.4441,5.4768,29300.0
2006-11-14 09:35:00,6.71,6.74,6.71,6.73,14600.0,5.4768,5.5013,5.4768,5.4931,14600.0
2006-11-14 09:40:00,6.73,6.74,6.71,6.73,50200.0,5.4931,5.5013,5.4768,5.4931,50200.0
2006-11-14 09:45:00,6.73,6.74,6.71,6.72,38100.0,5.4931,5.5013,5.4768,5.485,38100.0
2006-11-14 09:50:00,6.73,6.74,6.72,6.72,32100.0,5.4931,5.5013,5.485,5.485,32100.0
2006-11-14 09:55:00,6.72,6.76,6.72,6.76,58600.0,5.485,5.5176,5.485,5.5176,58600.0
2006-11-14 10:00:00,6.75,6.8,6.75,6.78,71600.0,5.5094,5.5503,5.5094,5.5339,71600.0
2006-11-14 10:05:00,6.78,6.8,6.78,6.78,38900.0,5.5339,5.5503,5.5339,5.5339,38900.0
2006-11-14 10:10:00,6.79,6.8,6.78,6.78,29300.0,5.5421,5.5503,5.5339,5.5339,29300.0
2006-11-14 10:15:00,6.78,6.79,6.76,6.76,34100.0,5.5339,5.5421,5.5176,5.5176,34100.0
2006-11-14 10:20:00,6.75,6.76,6.75,6.75,42000.0,5.5094,5.5176,5.5094,5.5094,42000.0
2006-11-14 10:25:00,6.75,6.75,6.74,6.74,34900.0,5.5094,5.5094,5.5013,5.5013,34900.0
2006-11-14 10:30:00,6.74,6.74,6.72,6.72,38000.0,5.5013,5.5013,5.485,5.485,38000.0
2006-11-14 10:35:00,6.72,6.76,6.72,6.74,40000.0,5.485,5.5176,5.485,5.5013,40000.0
2006-11-14 10:40:00,6.75,6.76,6.75,6.75,63400.0,5.5094,5.5176,5.5094,5.5094,63400.0
2006-11-14 10:45:00,6.75,6.77,6.73,6.77,149200.0,5.5094,5.5258,5.4931,5.5258,149200.0
2006-11-14 10:50:00,6.76,6.77,6.76,6.77,54500.0,5.5176,5.5258,5.5176,5.5258,54500.0
2006-11-14 10:55:00,6.77,6.78,6.77,6.78,8200.0,5.5258,5.5339,5.5258,5.5339,8200.0
2006-11-14 11:00:00,6.78,6.79,6.76,6.77,43500.0,5.5339,5.5421,5.5176,5.5258,43500.0
2006-11-14 11:05:00,6.77,6.78,6.76,6.78,15200.0,5.5258,5.5339,5.5176,5.5339,15200.0
2006-11-14 11:10:00,6.78,6.78,6.76,6.77,27600.0,5.5339,5.5339,5.5176,5.5258,27600.0
2006-11-14 11:15:00,6.77,6.78,6.77,6.77,7900.0,5.5258,5.5339,5.5258,5.5258,7900.0
2006-11-14 11:20:00,6.77,6.79,6.77,6.79,23800.0,5.5258,5.5421,5.5258,5.5421,23800.0
2006-11-14 11:25:00,6.79,6.8,6.78,6.8,50300.0,5.5421,5.5503,5.5339,5.5503,50300.0
2006-11-14 11:30:00,6.79,6.8,6.79,6.79,10600.0,5.5421,5.5503,5.5421,5.5421,10600.0
2006-11-14 11:35:00,6.79,6.82,6.79,6.82,38200.0,5.5421,5.5666,5.5421,5.5666,38200.0
2006-11-14 11:40:00,6.82,6.82,6.81,6.81,18700.0,5.5666,5.5666,5.5584,5.5584,18700.0
2006-11-14 11:45:00,6.81,6.83,6.81,6.82,43100.0,5.5584,5.5747,5.5584,5.5666,43100.0
2006-11-14 11:50:00,6.82,6.83,6.82,6.82,12100.0,5.5666,5.5747,5.5666,5.5666,12100.0
2006-11-14 11:55:00,6.82,6.83,6.82,6.83,18200.0,5.5666,5.5747,5.5666,5.5747,18200.0
2006-11-14 12:00:00,6.83,6.83,6.82,6.83,38400.0,5.5747,5.5747,5.5666,5.5747,38400.0
2006-11-14 12:05:00,6.84,6.84,6.83,6.84,37300.0,5.5829,5.5829,5.5747,5.5829,37300.0
2006-11-14 12:10:00,6.84,6.85,6.83,6.84,27600.0,5.5829,5.5911,5.5747,5.5829,27600.0
2006-11-14 12:15:00,6.85,6.85,6.84,6.85,10100.0,5.5911,5.5911,5.5829,5.5911,10100.0
2006-11-14 12:20:00,6.85,6.85,6.84,6.84,12200.0,5.5911,5.5911,5.5829,5.5829,12200.0
2006-11-14 12:25:00,6.84,6.85,6.84,6.84,11000.0,5.5829,5.5911,5.5829,5.5829,11000.0
2006-11-14 12:30:00,6.84,6.85,6.84,6.84,16900.0,5.5829,5.5911,5.5829,5.5829,16900.0
2006-11-14 12:35:00,6.84,6.85,6.83,6.85,52900.0,5.5829,5.5911,5.5747,5.5911,52900.0
2006-11-14 12:40:00,6.85,6.86,6.84,6.85,73600.0,5.5911,5.5992,5.5829,5.5911,73600.0
2006-11-14 12:45:00,6.86,6.91,6.86,6.91,72600.0,5.5992,5.64,5.5992,5.64,72600.0
2006-11-14 12:50:00,6.91,6.91,6.89,6.89,25400.0,5.64,5.64,5.6237,5.6237,25400.0
2006-11-14 12:55:00,6.9,6.9,6.89,6.9,241600.0,5.6319,5.6319,5.6237,5.6319,241600.0
2006-11-14 13:00:00,6.9,6.9,6.89,6.9,77500.0,5.6319,5.6319,5.6237,5.6319,77500.0
2006-11-14 13:05:00,6.9,6.9,6.89,6.9,30400.0,5.6319,5.6319,5.6237,5.6319,30400.0
2006-11-14 13:10:00,6.9,6.91,6.9,6.9,16200.0,5.6319,5.64,5.6319,5.6319,16200.0
2006-11-14 13:15:00,6.91,6.91,6.9,6.9,8800.0,5.64,5.64,5.6319,5.6319,8800.0
2006-11-14 13:20:00,6.91,6.94,6.9,6.94,59500.0,5.64,5.6645,5.6319,5.6645,59500.0
2006-11-14 13:25:00,6.94,6.95,6.93,6.93,25400.0,5.6645,5.6727,5.6564,5.6564,25400.0
2006-11-14 13:30:00,6.94,6.94,6.93,6.93,21300.0,5.6645,5.6645,5.6564,5.6564,21300.0
2006-11-14 13:35:00,6.93,6.94,6.93,6.94,16100.0,5.6564,5.6645,5.6564,5.6645,16100.0
2006-11-14 13:40:00,6.94,6.94,6.93,6.93,29500.0,5.6645,5.6645,5.6564,5.6564,29500.0
2006-11-14 13:45:00,6.94,6.94,6.93,6.94,26600.0,5.6645,5.6645,5.6564,5.6645,26600.0
2006-11-14 13:50:00,6.94,6.94,6.93,6.94,45000.0,5.6645,5.6645,5.6564,5.6645,45000.0
2006-11-14 13:55:00,6.94,6.94,6.93,6.93,15600.0,5.6645,5.6645,5.6564,5.6564,15600.0
2006-11-14 14:00:00,6.93,6.94,6.93,6.94,34600.0,5.6564,5.6645,5.6564,5.6645,34600.0
2006-11-14 14:05:00,6.94,6.95,6.94,6.94,44100.0,5.6645,5.6727,5.6645,5.6645,44100.0
2006-11-14 14:10:00,6.94,6.95,6.93,6.93,31300.0,5.6645,5.6727,5.6564,5.6564,31300.0
2006-11-14 14:15:00,6.93,6.94,6.93,6.93,19600.0,5.6564,5.6645,5.6564,5.6564,19600.0
2006-11-14 14:20:00,6.93,6.94,6.93,6.93,29700.0,5.6564,5.6645,5.6564,5.6564,29700.0
2006-11-14 14:25:00,6.93,6.94,6.93,6.94,34400.0,5.6564,5.6645,5.6564,5.6645,34400.0
2006-11-14 14:30:00,6.94,6.94,6.93,6.93,10900.0,5.6645,5.6645,5.6564,5.6564,10900.0
2006-11-14 14:35:00,6.93,6.95,6.93,6.94,67800.0,5.6564,5.6727,5.6564,5.6645,67800.0
2006-11-14 14:40:00,6.95,6.96,6.95,6.95,85200.0,5.6727,5.6808,5.6727,5.6727,85200.0
2006-11-14 14:45:00,6.96,6.97,6.95,6.97,53000.0,5.6808,5.689,5.6727,5.689,53000.0
2006-11-14 14:50:00,6.97,6.98,6.93,6.94,88500.0,5.689,5.6972,5.6564,5.6645,88500.0
2006-11-14 14:55:00,6.94,6.94,6.89,6.91,211600.0,5.6645,5.6645,5.6237,5.64,211600.0
2006-11-14 15:00:00,6.92,6.96,6.91,6.95,85400.0,5.6482,5.6808,5.64,5.6727,85400.0
2006-11-14 15:05:00,6.95,6.97,6.93,6.97,100500.0,5.6727,5.689,5.6564,5.689,100500.0
2006-11-14 15:10:00,6.97,6.99,6.97,6.97,27400.0,5.689,5.7053,5.689,5.689,27400.0
2006-11-14 15:15:00,6.98,7.0,6.96,6.99,72000.0,5.6972,5.7135,5.6808,5.7053,72000.0
2006-11-14 15:20:00,6.98,6.99,6.97,6.97,47400.0,5.6972,5.7053,5.689,5.689,47400.0
2006-11-14 15:25:00,6.97,6.98,6.97,6.98,26600.0,5.689,5.6972,5.689,5.6972,26600.0
2006-11-14 15:30:00,6.98,6.98,6.97,6.97,35300.0,5.6972,5.6972,5.689,5.689,35300.0
2006-11-14 15:35:00,6.97,6.99,6.97,6.98,66000.0,5.689,5.7053,5.689,5.6972,66000.0
2006-11-14 15:40:00,6.98,6.99,6.97,6.99,58500.0,5.6972,5.7053,5.689,5.7053,58500.0
2006-11-14 15:45:00,6.98,6.99,6.97,6.97,76600.0,5.6972,5.7053,5.689,5.689,76600.0
2006-11-14 15:50:00,6.98,7.0,6.97,6.98,141400.0,5.6972,5.7135,5.689,5.6972,141400.0
2006-11-14 15:55:00,6.98,7.0,6.98,7.0,130800.0,5.6972,5.7135,5.6972,5.7135,130800.0
2006-11-15 09:30:00,6.98,7.0,6.98,6.99,90200.0,5.6972,5.7135,5.6972,5.7053,90200.0
2006-11-15 09:35:00,7.0,7.01,6.99,6.99,71100.0,5.7135,5.7217,5.7053,5.7053,71100.0
2006-11-15 09:40:00,7.0,7.0,6.99,7.0,120400.0,5.7135,5.7135,5.7053,5.7135,120400.0
2006-11-15 09:45:00,7.0,7.0,6.96,6.96,114100.0,5.7135,5.7135,5.6808,5.6808,114100.0
2006-11-15 09:50:00,6.95,6.96,6.92,6.93,61700.0,5.6727,5.6808,5.6482,5.6564,61700.0
2006-11-15 09:55:00,6.92,7.0,6.92,6.98,94900.0,5.6482,5.7135,5.6482,5.6972,94900.0
2006-11-15 10:00:00,6.98,6.99,6.97,6.99,38600.0,5.6972,5.7053,5.689,5.7053,38600.0
2006-11-15 10:05:00,7.0,7.05,6.99,7.05,90200.0,5.7135,5.7543,5.7053,5.7543,90200.0
2006-11-15 10:10:00,7.05,7.05,7.03,7.03,88100.0,5.7543,5.7543,5.738,5.738,88100.0
2006-11-15 10:15:00,7.03,7.04,7.02,7.04,45900.0,5.738,5.7461,5.7298,5.7461,45900.0
2006-11-15 10:20:00,7.04,7.04,7.02,7.02,35800.0,5.7461,5.7461,5.7298,5.7298,35800.0
2006-11-15 10:25:00,7.03,7.03,6.99,6.99,86300.0,5.738,5.738,5.7053,5.7053,86300.0
2006-11-15 10:30:00,6.99,7.0,6.98,6.98,25000.0,5.7053,5.7135,5.6972,5.6972,25000.0
2006-11-15 10:35:00,6.98,6.99,6.98,6.99,46800.0,5.6972,5.7053,5.6972,5.7053,46800.0
2006-11-15 10:40:00,6.99,6.99,6.96,6.96,66000.0,5.7053,5.7053,5.6808,5.6808,66000.0
2006-11-15 10:45:00,6.97,6.99,6.97,6.97,62300.0,5.689,5.7053,5.689,5.689,62300.0
2006-11-15 10:50:00,6.97,6.98,6.97,6.97,34800.0,5.689,5.6972,5.689,5.689,34800.0
2006-11-15 10:55:00,6.97,6.98,6.97,6.97,14900.0,5.689,5.6972,5.689,5.689,14900.0
2006-11-15 11:00:00,6.97,6.98,6.97,6.97,14000.0,5.689,5.6972,5.689,5.689,14000.0
2006-11-15 11:05:00,6.98,6.98,6.96,6.96,63400.0,5.6972,5.6972,5.6808,5.6808,63400.0
2006-11-15 11:10:00,6.96,6.97,6.96,6.97,22700.0,5.6808,5.689,5.6808,5.689,22700.0
2006-11-15 11:15:00,6.97,6.97,6.96,6.96,38600.0,5.689,5.689,5.6808,5.6808,38600.0
2006-11-15 11:20:00,6.96,6.97,6.96,6.96,12600.0,5.6808,5.689,5.6808,5.6808,12600.0
2006-11-15 11:25:00,6.96,6.97,6.96,6.97,19600.0,5.6808,5.689,5.6808,5.689,19600.0
2006-11-15 11:30:00,6.97,6.97,6.96,6.97,19400.0,5.689,5.689,5.6808,5.689,19400.0
2006-11-15 11:35:00,6.97,6.97,6.96,6.96,17600.0,5.689,5.689,5.6808,5.6808,17600.0
2006-11-15 11:40:00,6.96,6.97,6.96,6.96,13600.0,5.6808,5.689,5.6808,5.6808,13600.0
2006-11-15 11:45:00,6.97,6.97,6.96,6.96,10600.0,5.689,5.689,5.6808,5.6808,10600.0
2006-11-15 11:50:00,6.96,6.97,6.96,6.97,52700.0,5.6808,5.689,5.6808,5.689,52700.0
2006-11-15 11:55:00,6.98,6.98,6.97,6.97,48400.0,5.6972,5.6972,5.689,5.689,48400.0
2006-11-15 12:00:00,6.97,6.98,6.97,6.98,6500.0,5.689,5.6972,5.689,5.6972,6500.0
2006-11-15 12:05:00,6.97,7.01,6.97,7.0,76900.0,5.689,5.7217,5.689,5.7135,76900.0
2006-11-15 12:10:00,7.01,7.02,7.0,7.02,99500.0,5.7217,5.7298,5.7135,5.7298,99500.0
2006-11-15 12:15:00,7.02,7.09,7.01,7.08,328500.0,5.7298,5.787,5.7217,5.7788,328500.0
2006-11-15 12:20:00,7.08,7.09,7.05,7.05,132400.0,5.7788,5.787,5.7543,5.7543,132400.0
2006-11-15 12:25:00,7.05,7.06,7.05,7.05,37000.0,5.7543,5.7625,5.7543,5.7543,37000.0
2006-11-15 12:30:00,7.05,7.06,7.05,7.05,23000.0,5.7543,5.7625,5.7543,5.7543,23000.0
2006-11-15 12:35:00,7.06,7.06,7.05,7.05,22900.0,5.7625,5.7625,5.7543,5.7543,22900.0
2006-11-15 12:40:00,7.06,7.06,7.05,7.05,13800.0,5.7625,5.7625,5.7543,5.7543,13800.0
2006-11-15 12:45:00,7.05,7.07,7.05,7.07,37900.0,5.7543,5.7706,5.7543,5.7706,37900.0
2006-11-15 12:50:00,7.07,7.08,7.06,7.07,42800.0,5.7706,5.7788,5.7625,5.7706,42800.0
2006-11-15 12:55:00,7.08,7.12,7.08,7.11,95800.0,5.7788,5.8114,5.7788,5.8033,95800.0
2006-11-15 13:00:00,7.11,7.11,7.07,7.08,60200.0,5.8033,5.8033,5.7706,5.7788,60200.0
2006-11-15 13:05:00,7.08,7.09,7.06,7.07,52400.0,5.7788,5.787,5.7625,5.7706,52400.0
2006-11-15 13:10:00,7.07,7.07,7.06,7.06,21900.0,5.7706,5.7706,5.7625,5.7625,21900.0
2006-11-15 13:15:00,7.07,7.08,7.06,7.07,29200.0,5.7706,5.7788,5.7625,5.7706,29200.0
2006-11-15 13:20:00,7.07,7.08,7.06,7.07,34000.0,5.7706,5.7788,5.7625,5.7706,34000.0
2006-11-15 13:25:00,7.07,7.1,7.07,7.09,31800.0,5.7706,5.7951,5.7706,5.787,31800.0
2006-11-15 13:30:00,7.1,7.12,7.09,7.12,96600.0,5.7951,5.8114,5.787,5.8114,96600.0
2006-11-15 13:35:00,7.12,7.15,7.11,7.13,134300.0,5.8114,5.8359,5.8033,5.8196,134300.0
2006-11-15 13:40:00,7.13,7.14,7.11,7.12,42800.0,5.8196,5.8278,5.8033,5.8114,42800.0
2006-11-15 13:45:00,7.12,7.15,7.12,7.12,53800.0,5.8114,5.8359,5.8114,5.8114,53800.0
2006-11-15 13:50:00,7.12,7.14,7.12,7.13,75700.0,5.8114,5.8278,5.8114,5.8196,75700.0
2006-11-15 13:55:00,7.13,7.16,7.12,7.14,48000.0,5.8196,5.8441,5.8114,5.8278,48000.0
2006-11-15 14:00:00,7.13,7.14,7.1,7.11,70500.0,5.8196,5.8278,5.7951,5.8033,70500.0
2006-11-15 14:05:00,7.11,7.13,7.07,7.13,149400.0,5.8033,5.8196,5.7706,5.8196,149400.0
2006-11-15 14:10:00,7.13,7.13,7.1,7.12,57100.0,5.8196,5.8196,5.7951,5.8114,57100.0
2006-11-15 14:15:00,7.11,7.12,7.1,7.1,67400.0,5.8033,5.8114,5.7951,5.7951,67400.0
2006-11-15 14:20:00,7.1,7.11,7.1,7.1,27800.0,5.7951,5.8033,5.7951,5.7951,27800.0
2006-11-15 14:25:00,7.11,7.11,7.1,7.1,60600.0,5.8033,5.8033,5.7951,5.7951,60600.0
2006-11-15 14:30:00,7.1,7.11,7.09,7.1,19600.0,5.7951,5.8033,5.787,5.7951,19600.0
2006-11-15 14:35:00,7.1,7.1,7.08,7.08,27200.0,5.7951,5.7951,5.7788,5.7788,27200.0
2006-11-15 14:40:00,7.08,7.09,7.02,7.02,43600.0,5.7788,5.787,5.7298,5.7298,43600.0
2006-11-15 14:45:00,7.02,7.03,7.02,7.02,35000.0,5.7298,5.738,5.7298,5.7298,35000.0
2006-11-15 14:50:00,7.02,7.03,6.97,6.97,183500.0,5.7298,5.738,5.689,5.689,183500.0
2006-11-15 14:55:00,6.97,6.98,6.97,6.97,58600.0,5.689,5.6972,5.689,5.689,58600.0
2006-11-15 15:00:00,6.97,7.02,6.97,6.99,100100.0,5.689,5.7298,5.689,5.7053,100100.0
2006-11-15 15:05:00,6.99,7.01,6.99,7.0,65800.0,5.7053,5.7217,5.7053,5.7135,65800.0
2006-11-15 15:10:00,6.99,7.02,6.99,7.01,55600.0,5.7053,5.7298,5.7053,5.7217,55600.0
2006-11-15 15:15:00,7.01,7.01,6.99,7.0,28000.0,5.7217,5.7217,5.7053,5.7135,28000.0
2006-11-15 15:20:00,6.99,7.0,6.99,6.99,23100.0,5.7053,5.7135,5.7053,5.7053,23100.0
2006-11-15 15:25:00,6.99,7.01,6.97,6.98,114100.0,5.7053,5.7217,5.689,5.6972,114100.0
2006-11-15 15:30:00,6.97,7.0,6.97,6.99,68000.0,5.689,5.7135,5.689,5.7053,68000.0
2006-11-15 15:35:00,6.99,7.01,6.99,6.99,15700.0,5.7053,5.7217,5.7053,5.7053,15700.0
2006-11-15 15:40:00,7.0,7.0,6.97,6.99,132700.0,5.7135,5.7135,5.689,5.7053,132700.0
2006-11-15 15:45:00,6.99,7.0,6.99,6.99,32100.0,5.7053,5.7135,5.7053,5.7053,32100.0
2006-11-15 15:50:00,7.0,7.0,6.99,7.0,65300.0,5.7135,5.7135,5.7053,5.7135,65300.0
2006-11-15 15:55:00,6.99,7.01,6.97,6.99,93500.0,5.7053,5.7217,5.689,5.7053,93500.0
2006-11-16 09:30:00,6.99,7.03,6.99,7.0,45900.0,5.7053,5.738,5.7053,5.7135,45900.0
2006-11-16 09:35:00,7.0,7.03,6.99,7.03,47900.0,5.7135,5.738,5.7053,5.738,47900.0
2006-11-16 09:40:00,7.04,7.04,6.93,6.95,70700.0,5.7461,5.7461,5.6564,5.6727,70700.0
2006-11-16 09:45:00,6.95,6.98,6.95,6.98,18700.0,5.6727,5.6972,5.6727,5.6972,18700.0
2006-11-16 09:50:00,6.99,7.03,6.98,7.02,38900.0,5.7053,5.738,5.6972,5.7298,38900.0
2006-11-16 09:55:00,7.03,7.06,7.02,7.05,62400.0,5.738,5.7625,5.7298,5.7543,62400.0
2006-11-16 10:00:00,7.06,7.06,7.03,7.06,44100.0,5.7625,5.7625,5.738,5.7625,44100.0
2006-11-16 10:05:00,7.05,7.06,7.05,7.06,17200.0,5.7543,5.7625,5.7543,5.7625,17200.0
2006-11-16 10:10:00,7.06,7.1,7.06,7.09,68300.0,5.7625,5.7951,5.7625,5.787,68300.0
2006-11-16 10:15:00,7.09,7.1,7.09,7.09,22700.0,5.787,5.7951,5.787,5.787,22700.0
2006-11-16 10:20:00,7.09,7.12,7.09,7.11,43900.0,5.787,5.8114,5.787,5.8033,43900.0
2006-11-16 10:25:00,7.1,7.1,7.06,7.06,33300.0,5.7951,5.7951,5.7625,5.7625,33300.0
2006-11-16 10:30:00,7.06,7.11,7.06,7.07,88000.0,5.7625,5.8033,5.7625,5.7706,88000.0
2006-11-16 10:35:00,7.08,7.11,7.07,7.09,64200.0,5.7788,5.8033,5.7706,5.787,64200.0
2006-11-16 10:40:00,7.1,7.1,7.08,7.08,33300.0,5.7951,5.7951,5.7788,5.7788,33300.0
2006-11-16 10:45:00,7.08,7.1,7.08,7.08,43000.0,5.7788,5.7951,5.7788,5.7788,43000.0
2006-11-16 10:50:00,7.08,7.08,7.05,7.06,60700.0,5.7788,5.7788,5.7543,5.7625,60700.0
2006-11-16 10:55:00,7.05,7.07,7.05,7.07,17400.0,5.7543,5.7706,5.7543,5.7706,17400.0
2006-11-16 11:00:00,7.06,7.07,7.01,7.01,76700.0,5.7625,5.7706,5.7217,5.7217,76700.0
2006-11-16 11:05:00,7.01,7.04,6.98,7.0,57200.0,5.7217,5.7461,5.6972,5.7135,57200.0
2006-11-16 11:10:00,7.01,7.02,7.0,7.02,34300.0,5.7217,5.7298,5.7135,5.7298,34300.0
2006-11-16 11:15:00,7.02,7.06,7.02,7.05,67500.0,5.7298,5.7625,5.7298,5.7543,67500.0
2006-11-16 11:20:00,7.05,7.06,7.05,7.05,23700.0,5.7543,5.7625,5.7543,5.7543,23700.0
2006-11-16 11:25:00,7.05,7.09,7.05,7.05,53900.0,5.7543,5.787,5.7543,5.7543,53900.0
2006-11-16 11:30:00,7.05,7.07,7.05,7.06,21000.0,5.7543,5.7706,5.7543,5.7625,21000.0
2006-11-16 11:35:00,7.06,7.07,7.05,7.05,24300.0,5.7625,5.7706,5.7543,5.7543,24300.0
2006-11-16 11:40:00,7.04,7.05,7.03,7.04,17800.0,5.7461,5.7543,5.738,5.7461,17800.0
2006-11-16 11:45:00,7.03,7.04,7.03,7.04,8500.0,5.738,5.7461,5.738,5.7461,8500.0
2006-11-16 11:50:00,7.04,7.04,7.03,7.04,14700.0,5.7461,5.7461,5.738,5.7461,14700.0
2006-11-16 11:55:00,7.03,7.04,7.03,7.04,11100.0,5.738,5.7461,5.738,5.7461,11100.0
2006-11-16 12:00:00,7.03,7.04,7.03,7.03,13100.0,5.738,5.7461,5.738,5.738,13100.0
2006-11-16 12:05:00,7.03,7.04,7.03,7.04,44000.0,5.738,5.7461,5.738,5.7461,44000.0
2006-11-16 12:10:00,7.05,7.05,7.04,7.05,14400.0,5.7543,5.7543,5.7461,5.7543,14400.0
2006-11-16 12:15:00,7.05,7.06,7.04,7.05,9600.0,5.7543,5.7625,5.7461,5.7543,9600.0
2006-11-16 12:20:00,7.05,7.07,7.05,7.06,18000.0,5.7543,5.7706,5.7543,5.7625,18000.0
2006-11-16 12:25:00,7.06,7.07,7.06,7.07,11200.0,5.7625,5.7706,5.7625,5.7706,11200.0
2006-11-16 12:30:00,7.06,7.07,7.06,7.06,9000.0,5.7625,5.7706,5.7625,5.7625,9000.0
2006-11-16 12:35:00,7.07,7.07,7.06,7.07,10200.0,5.7706,5.7706,5.7625,5.7706,10200.0
2006-11-16 12:40:00,7.07,7.07,7.06,7.06,14800.0,5.7706,5.7706,5.7625,5.7625,14800.0
2006-11-16 12:45:00,7.06,7.07,7.06,7.07,17600.0,5.7625,5.7706,5.7625,5.7706,17600.0
2006-11-16 12:50:00,7.06,7.07,7.06,7.06,9400.0,5.7625,5.7706,5.7625,5.7625,9400.0
2006-11-16 12:55:00,7.06,7.07,7.06,7.07,9500.0,5.7625,5.7706,5.7625,5.7706,9500.0
2006-11-16 13:00:00,7.06,7.07,7.06,7.06,17000.0,5.7625,5.7706,5.7625,5.7625,17000.0
2006-11-16 13:05:00,7.06,7.08,7.06,7.07,37300.0,5.7625,5.7788,5.7625,5.7706,37300.0
2006-11-16 13:10:00,7.06,7.07,7.06,7.06,8300.0,5.7625,5.7706,5.7625,5.7625,8300.0
2006-11-16 13:15:00,7.06,7.07,7.06,7.07,13100.0,5.7625,5.7706,5.7625,5.7706,13100.0
2006-11-16 13:20:00,7.07,7.07,7.06,7.06,18600.0,5.7706,5.7706,5.7625,5.7625,18600.0
2006-11-16 13:25:00,7.06,7.07,7.06,7.06,4300.0,5.7625,5.7706,5.7625,5.7625,4300.0
2006-11-16 13:30:00,7.07,7.07,7.06,7.06,54500.0,5.7706,5.7706,5.7625,5.7625,54500.0
2006-11-16 13:35:00,7.07,7.08,7.07,7.07,27500.0,5.7706,5.7788,5.7706,5.7706,27500.0
2006-11-16 13:40:00,7.08,7.09,7.07,7.08,51000.0,5.7788,5.787,5.7706,5.7788,51000.0
2006-11-16 13:45:00,7.08,7.12,7.08,7.12,71200.0,5.7788,5.8114,5.7788,5.8114,71200.0
2006-11-16 13:50:00,7.12,7.12,7.09,7.09,38300.0,5.8114,5.8114,5.787,5.787,38300.0
2006-11-16 13:55:00,7.1,7.1,7.08,7.08,21400.0,5.7951,5.7951,5.7788,5.7788,21400.0
2006-11-16 14:00:00,7.08,7.09,7.04,7.05,35800.0,5.7788,5.787,5.7461,5.7543,35800.0
2006-11-16 14:05:00,7.05,7.06,7.02,7.04,86400.0,5.7543,5.7625,5.7298,5.7461,86400.0
2006-11-16 14:10:00,7.04,7.06,7.03,7.06,75800.0,5.7461,5.7625,5.738,5.7625,75800.0
2006-11-16 14:15:00,7.06,7.07,7.05,7.07,33300.0,5.7625,5.7706,5.7543,5.7706,33300.0
2006-11-16 14:20:00,7.06,7.07,7.05,7.06,63400.0,5.7625,5.7706,5.7543,5.7625,63400.0
2006-11-16 14:25:00,7.06,7.07,7.06,7.06,18300.0,5.7625,5.7706,5.7625,5.7625,18300.0
2006-11-16 14:30:00,7.06,7.07,7.06,7.07,17500.0,5.7625,5.7706,5.7625,5.7706,17500.0
2006-11-16 14:35:00,7.06,7.08,7.06,7.07,22400.0,5.7625,5.7788,5.7625,5.7706,22400.0
2006-11-16 14:40:00,7.08,7.1,7.07,7.08,67500.0,5.7788,5.7951,5.7706,5.7788,67500.0
2006-11-16 14:45:00,7.08,7.09,7.08,7.09,34300.0,5.7788,5.787,5.7788,5.787,34300.0
2006-11-16 14:50:00,7.09,7.09,7.08,7.09,11100.0,5.787,5.787,5.7788,5.787,11100.0
2006-11-16 14:55:00,7.09,7.09,7.08,7.08,20200.0,5.787,5.787,5.7788,5.7788,20200.0
2006-11-16 15:00:00,7.09,7.11,7.09,7.1,25400.0,5.787,5.8033,5.787,5.7951,25400.0
2006-11-16 15:05:00,7.1,7.11,7.09,7.09,42800.0,5.7951,5.8033,5.787,5.787,42800.0
2006-11-16 15:10:00,7.1,7.1,7.09,7.1,22700.0,5.7951,5.7951,5.787,5.7951,22700.0
2006-11-16 15:15:00,7.1,7.1,7.09,7.1,23400.0,5.7951,5.7951,5.787,5.7951,23400.0
2006-11-16 15:20:00,7.1,7.1,7.09,7.1,20000.0,5.7951,5.7951,5.787,5.7951,20000.0
2006-11-16 15:25:00,7.1,7.1,7.09,7.1,25500.0,5.7951,5.7951,5.787,5.7951,25500.0
2006-11-16 15:30:00,7.1,7.1,7.07,7.08,75700.0,5.7951,5.7951,5.7706,5.7788,75700.0
2006-11-16 15:35:00,7.07,7.07,7.06,7.06,75900.0,5.7706,5.7706,5.7625,5.7625,75900.0
2006-11-16 15:40:00,7.06,7.07,7.06,7.07,22900.0,5.7625,5.7706,5.7625,5.7706,22900.0
2006-11-16 15:45:00,7.07,7.07,7.04,7.04,93500.0,5.7706,5.7706,5.7461,5.7461,93500.0
2006-11-16 15:50:00,7.04,7.05,7.04,7.04,83900.0,5.7461,5.7543,5.7461,5.7461,83900.0
2006-11-16 15:55:00,7.04,7.05,7.02,7.03,158800.0,5.7461,5.7543,5.7298,5.738,158800.0
2006-11-17 09:30:00,7.0,7.01,6.96,6.97,267000.0,5.7135,5.7217,5.6808,5.689,267000.0
2006-11-17 09:35:00,6.96,6.97,6.95,6.96,14700.0,5.6808,5.689,5.6727,5.6808,14700.0
2006-11-17 09:40:00,6.96,6.97,6.95,6.96,14400.0,5.6808,5.689,5.6727,5.6808,14400.0
2006-11-17 09:45:00,6.96,7.0,6.94,6.96,110900.0,5.6808,5.7135,5.6645,5.6808,110900.0
2006-11-17 09:50:00,6.95,7.0,6.94,6.95,85800.0,5.6727,5.7135,5.6645,5.6727,85800.0
2006-11-17 09:55:00,6.95,6.97,6.94,6.94,65900.0,5.6727,5.689,5.6645,5.6645,65900.0
2006-11-17 10:00:00,6.95,6.95,6.93,6.95,59300.0,5.6727,5.6727,5.6564,5.6727,59300.0
2006-11-17 10:05:00,6.94,6.95,6.94,6.94,84300.0,5.6645,5.6727,5.6645,5.6645,84300.0
2006-11-17 10:10:00,6.95,6.95,6.93,6.93,131200.0,5.6727,5.6727,5.6564,5.6564,131200.0
2006-11-17 10:15:00,6.93,6.93,6.89,6.92,90600.0,5.6564,5.6564,5.6237,5.6482,90600.0
2006-11-17 10:20:00,6.92,6.92,6.9,6.91,33800.0,5.6482,5.6482,5.6319,5.64,33800.0
2006-11-17 10:25:00,6.92,6.92,6.88,6.88,105700.0,5.6482,5.6482,5.6156,5.6156,105700.0
2006-11-17 10:30:00,6.88,6.89,6.88,6.89,55300.0,5.6156,5.6237,5.6156,5.6237,55300.0
2006-11-17 10:35:00,6.89,6.89,6.88,6.89,94300.0,5.6237,5.6237,5.6156,5.6237,94300.0
2006-11-17 10:40:00,6.88,6.89,6.88,6.88,51000.0,5.6156,5.6237,5.6156,5.6156,51000.0
2006-11-17 10:45:00,6.88,6.9,6.88,6.9,33700.0,5.6156,5.6319,5.6156,5.6319,33700.0
2006-11-17 10:50:00,6.9,6.9,6.89,6.89,98900.0,5.6319,5.6319,5.6237,5.6237,98900.0
2006-11-17 10:55:00,6.89,6.89,6.86,6.86,66200.0,5.6237,5.6237,5.5992,5.5992,66200.0
2006-11-17 11:00:00,6.86,6.87,6.85,6.85,23000.0,5.5992,5.6074,5.5911,5.5911,23000.0
2006-11-17 11:05:00,6.85,6.88,6.85,6.86,48900.0,5.5911,5.6156,5.5911,5.5992,48900.0
2006-11-17 11:10:00,6.85,6.86,6.85,6.85,25500.0,5.5911,5.5992,5.5911,5.5911,25500.0
2006-11-17 11:15:00,6.85,6.87,6.85,6.87,28200.0,5.5911,5.6074,5.5911,5.6074,28200.0
2006-11-17 11:20:00,6.87,6.87,6.85,6.85,52500.0,5.6074,5.6074,5.5911,5.5911,52500.0
2006-11-17 11:25:00,6.85,6.87,6.85,6.86,52200.0,5.5911,5.6074,5.5911,5.5992,52200.0
2006-11-17 11:30:00,6.86,6.86,6.86,6.86,9300.0,5.5992,5.5992,5.5992,5.5992,9300.0
2006-11-17 11:35:00,6.87,6.87,6.84,6.85,72800.0,5.6074,5.6074,5.5829,5.5911,72800.0
2006-11-17 11:40:00,6.84,6.85,6.84,6.85,16000.0,5.5829,5.5911,5.5829,5.5911,16000.0
2006-11-17 11:45:00,6.84,6.85,6.82,6.84,221900.0,5.5829,5.5911,5.5666,5.5829,221900.0
2006-11-17 11:50:00,6.83,6.86,6.83,6.84,36900.0,5.5747,5.5992,5.5747,5.5829,36900.0
2006-11-17 11:55:00,6.84,6.85,6.84,6.84,19300.0,5.5829,5.5911,5.5829,5.5829,19300.0
2006-11-17 12:00:00,6.85,6.85,6.84,6.85,28500.0,5.5911,5.5911,5.5829,5.5911,28500.0
2006-11-17 12:05:00,6.85,6.86,6.85,6.86,65300.0,5.5911,5.5992,5.5911,5.5992,65300.0
2006-11-17 12:10:00,6.86,6.88,6.85,6.86,65300.0,5.5992,5.6156,5.5911,5.5992,65300.0
2006-11-17 12:15:00,6.87,6.9,6.87,6.9,47000.0,5.6074,5.6319,5.6074,5.6319,47000.0
2006-11-17 12:20:00,6.9,6.9,6.88,6.88,39700.0,5.6319,5.6319,5.6156,5.6156,39700.0
2006-11-17 12:25:00,6.88,6.9,6.88,6.9,40500.0,5.6156,5.6319,5.6156,5.6319,40500.0
2006-11-17 12:30:00,6.89,6.9,6.89,6.89,15400.0,5.6237,5.6319,5.6237,5.6237,15400.0
2006-11-17 12:35:00,6.9,6.9,6.89,6.89,44700.0,5.6319,5.6319,5.6237,5.6237,44700.0
2006-11-17 12:40:00,6.89,6.89,6.88,6.88,38700.0,5.6237,5.6237,5.6156,5.6156,38700.0
2006-11-17 12:45:00,6.89,6.89,6.87,6.88,45600.0,5.6237,5.6237,5.6074,5.6156,45600.0
2006-11-17 12:50:00,6.87,6.88,6.87,6.87,14500.0,5.6074,5.6156,5.6074,5.6074,14500.0
2006-11-17 12:55:00,6.87,6.88,6.87,6.88,7000.0,5.6074,5.6156,5.6074,5.6156,7000.0
2006-11-17 13:00:00,6.87,6.88,6.87,6.88,5800.0,5.6074,5.6156,5.6074,5.6156,5800.0
2006-11-17 13:05:00,6.87,6.88,6.86,6.86,38900.0,5.6074,5.6156,5.5992,5.5992,38900.0
2006-11-17 13:10:00,6.86,6.87,6.83,6.83,86700.0,5.5992,5.6074,5.5747,5.5747,86700.0
2006-11-17 13:15:00,6.82,6.84,6.82,6.84,54900.0,5.5666,5.5829,5.5666,5.5829,54900.0
2006-11-17 13:20:00,6.83,6.84,6.83,6.84,7200.0,5.5747,5.5829,5.5747,5.5829,7200.0
2006-11-17 13:25:00,6.83,6.85,6.83,6.84,16500.0,5.5747,5.5911,5.5747,5.5829,16500.0
2006-11-17 13:30:00,6.84,6.86,6.84,6.85,34100.0,5.5829,5.5992,5.5829,5.5911,34100.0
2006-11-17 13:35:00,6.85,6.86,6.85,6.85,21000.0,5.5911,5.5992,5.5911,5.5911,21000.0
2006-11-17 13:40:00,6.86,6.86,6.85,6.86,6800.0,5.5992,5.5992,5.5911,5.5992,6800.0
2006-11-17 13:45:00,6.85,6.86,6.85,6.85,9200.0,5.5911,5.5992,5.5911,5.5911,9200.0
2006-11-17 13:50:00,6.84,6.84,6.83,6.83,41100.0,5.5829,5.5829,5.5747,5.5747,41100.0
2006-11-17 13:55:00,6.83,6.84,6.82,6.83,20400.0,5.5747,5.5829,5.5666,5.5747,20400.0
2006-11-17 14:00:00,6.84,6.84,6.83,6.83,26800.0,5.5829,5.5829,5.5747,5.5747,26800.0
2006-11-17 14:05:00,6.83,6.84,6.82,6.82,35500.0,5.5747,5.5829,5.5666,5.5666,35500.0
2006-11-17 14:10:00,6.82,6.83,6.81,6.83,70000.0,5.5666,5.5747,5.5584,5.5747,70000.0
2006-11-17 14:15:00,6.83,6.83,6.82,6.83,8000.0,5.5747,5.5747,5.5666,5.5747,8000.0
2006-11-17 14:20:00,6.82,6.83,6.82,6.82,11100.0,5.5666,5.5747,5.5666,5.5666,11100.0
2006-11-17 14:25:00,6.83,6.84,6.82,6.83,41700.0,5.5747,5.5829,5.5666,5.5747,41700.0
2006-11-17 14:30:00,6.83,6.84,6.83,6.83,32500.0,5.5747,5.5829,5.5747,5.5747,32500.0
2006-11-17 14:35:00,6.84,6.85,6.83,6.84,63100.0,5.5829,5.5911,5.5747,5.5829,63100.0
2006-11-17 14:40:00,6.83,6.84,6.83,6.84,12100.0,5.5747,5.5829,5.5747,5.5829,12100.0
2006-11-17 14:45:00,6.84,6.85,6.83,6.84,84000.0,5.5829,5.5911,5.5747,5.5829,84000.0
2006-11-17 14:50:00,6.83,6.84,6.83,6.84,16400.0,5.5747,5.5829,5.5747,5.5829,16400.0
2006-11-17 14:55:00,6.83,6.84,6.83,6.84,4500.0,5.5747,5.5829,5.5747,5.5829,4500.0
2006-11-17 15:00:00,6.84,6.84,6.83,6.84,8700.0,5.5829,5.5829,5.5747,5.5829,8700.0
2006-11-17 15:05:00,6.83,6.84,6.83,6.83,78800.0,5.5747,5.5829,5.5747,5.5747,78800.0
2006-11-17 15:10:00,6.83,6.84,6.82,6.83,23900.0,5.5747,5.5829,5.5666,5.5747,23900.0
2006-11-17 15:15:00,6.82,6.85,6.82,6.84,82600.0,5.5666,5.5911,5.5666,5.5829,82600.0
2006-11-17 15:20:00,6.85,6.85,6.84,6.84,34900.0,5.5911,5.5911,5.5829,5.5829,34900.0
2006-11-17 15:25:00,6.85,6.85,6.83,6.83,35100.0,5.5911,5.5911,5.5747,5.5747,35100.0
2006-11-17 15:30:00,6.84,6.84,6.83,6.84,9600.0,5.5829,5.5829,5.5747,5.5829,9600.0
2006-11-17 15:35:00,6.84,6.85,6.84,6.85,23200.0,5.5829,5.5911,5.5829,5.5911,23200.0
2006-11-17 15:40:00,6.85,6.86,6.82,6.83,76100.0,5.5911,5.5992,5.5666,5.5747,76100.0
2006-11-17 15:45:00,6.82,6.83,6.82,6.83,71200.0,5.5666,5.5747,5.5666,5.5747,71200.0
2006-11-17 15:50:00,6.83,6.83,6.81,6.82,84000.0,5.5747,5.5747,5.5584,5.5666,84000.0
2006-11-17 15:55:00,6.82,6.82,6.81,6.81,72900.0,5.5666,5.5666,5.5584,5.5584,72900.0
2006-11-20 09:30:00,6.79,6.8,6.76,6.77,49900.0,5.5421,5.5503,5.5176,5.5258,49900.0
2006-11-20 09:35:00,6.77,6.82,6.77,6.81,41200.0,5.5258,5.5666,5.5258,5.5584,41200.0
2006-11-20 09:40:00,6.81,6.81,6.78,6.81,44800.0,5.5584,5.5584,5.5339,5.5584,44800.0
2006-11-20 09:45:00,6.8,6.8,6.77,6.78,65300.0,5.5503,5.5503,5.5258,5.5339,65300.0
2006-11-20 09:50:00,6.78,6.78,6.77,6.77,42600.0,5.5339,5.5339,5.5258,5.5258,42600.0
2006-11-20 09:55:00,6.77,6.78,6.77,6.77,54300.0,5.5258,5.5339,5.5258,5.5258,54300.0
2006-11-20 10:00:00,6.78,6.81,6.77,6.81,139300.0,5.5339,5.5584,5.5258,5.5584,139300.0
2006-11-20 10:05:00,6.81,6.81,6.8,6.8,44300.0,5.5584,5.5584,5.5503,5.5503,44300.0
2006-11-20 10:10:00,6.81,6.81,6.8,6.81,44900.0,5.5584,5.5584,5.5503,5.5584,44900.0
2006-11-20 10:15:00,6.8,6.83,6.8,6.82,96200.0,5.5503,5.5747,5.5503,5.5666,96200.0
2006-11-20 10:20:00,6.83,6.83,6.82,6.83,40700.0,5.5747,5.5747,5.5666,5.5747,40700.0
2006-11-20 10:25:00,6.83,6.84,6.82,6.84,25600.0,5.5747,5.5829,5.5666,5.5829,25600.0
2006-11-20 10:30:00,6.84,6.89,6.84,6.88,70200.0,5.5829,5.6237,5.5829,5.6156,70200.0
2006-11-20 10:35:00,6.88,6.93,6.88,6.93,82700.0,5.6156,5.6564,5.6156,5.6564,82700.0
2006-11-20 10:40:00,6.93,6.95,6.91,6.91,59400.0,5.6564,5.6727,5.64,5.64,59400.0
2006-11-20 10:45:00,6.91,6.91,6.9,6.91,25500.0,5.64,5.64,5.6319,5.64,25500.0
2006-11-20 10:50:00,6.91,6.94,6.9,6.92,59800.0,5.64,5.6645,5.6319,5.6482,59800.0
2006-11-20 10:55:00,6.92,6.93,6.92,6.92,14500.0,5.6482,5.6564,5.6482,5.6482,14500.0
2006-11-20 11:00:00,6.92,6.93,6.89,6.89,46900.0,5.6482,5.6564,5.6237,5.6237,46900.0
2006-11-20 11:05:00,6.89,6.9,6.89,6.9,14400.0,5.6237,5.6319,5.6237,5.6319,14400.0
2006-11-20 11:10:00,6.89,6.91,6.89,6.91,33500.0,5.6237,5.64,5.6237,5.64,33500.0
2006-11-20 11:15:00,6.91,6.92,6.9,6.92,38400.0,5.64,5.6482,5.6319,5.6482,38400.0
2006-11-20 11:20:00,6.92,6.96,6.92,6.96,27900.0,5.6482,5.6808,5.6482,5.6808,27900.0
2006-11-20 11:25:00,6.96,6.97,6.96,6.97,24700.0,5.6808,5.689,5.6808,5.689,24700.0
2006-11-20 11:30:00,6.96,6.97,6.96,6.97,26100.0,5.6808,5.689,5.6808,5.689,26100.0
2006-11-20 11:35:00,6.97,6.97,6.92,6.92,93700.0,5.689,5.689,5.6482,5.6482,93700.0
2006-11-20 11:40:00,6.91,6.92,6.91,6.91,48300.0,5.64,5.6482,5.64,5.64,48300.0
2006-11-20 11:45:00,6.91,6.95,6.91,6.94,32400.0,5.64,5.6727,5.64,5.6645,32400.0
2006-11-20 11:50:00,6.95,6.96,6.93,6.93,38400.0,5.6727,5.6808,5.6564,5.6564,38400.0
2006-11-20 11:55:00,6.94,6.94,6.93,6.93,4700.0,5.6645,5.6645,5.6564,5.6564,4700.0
2006-11-20 12:00:00,6.94,6.94,6.93,6.94,35100.0,5.6645,5.6645,5.6564,5.6645,35100.0
2006-11-20 12:05:00,6.93,6.94,6.93,6.94,22500.0,5.6564,5.6645,5.6564,5.6645,22500.0
2006-11-20 12:10:00,6.94,6.95,6.93,6.95,16700.0,5.6645,5.6727,5.6564,5.6727,16700.0
2006-11-20 12:15:00,6.94,6.96,6.94,6.95,11100.0,5.6645,5.6808,5.6645,5.6727,11100.0
2006-11-20 12:20:00,6.96,6.97,6.95,6.96,13900.0,5.6808,5.689,5.6727,5.6808,13900.0
2006-11-20 12:25:00,6.95,6.96,6.95,6.96,45600.0,5.6727,5.6808,5.6727,5.6808,45600.0
2006-11-20 12:30:00,6.96,6.96,6.95,6.96,11300.0,5.6808,5.6808,5.6727,5.6808,11300.0
2006-11-20 12:35:00,6.95,6.96,6.94,6.95,29300.0,5.6727,5.6808,5.6645,5.6727,29300.0
2006-11-20 12:40:00,6.95,6.95,6.94,6.94,11000.0,5.6727,5.6727,5.6645,5.6645,11000.0
2006-11-20 12:45:00,6.94,6.95,6.94,6.95,21100.0,5.6645,5.6727,5.6645,5.6727,21100.0
2006-11-20 12:50:00,6.95,6.95,6.94,6.95,13300.0,5.6727,5.6727,5.6645,5.6727,13300.0
2006-11-20 12:55:00,6.95,6.95,6.94,6.94,3000.0,5.6727,5.6727,5.6645,5.6645,3000.0
2006-11-20 13:00:00,6.94,6.96,6.94,6.96,31200.0,5.6645,5.6808,5.6645,5.6808,31200.0
2006-11-20 13:05:00,6.95,6.96,6.95,6.96,8700.0,5.6727,5.6808,5.6727,5.6808,8700.0
2006-11-20 13:10:00,6.95,6.96,6.95,6.96,24200.0,5.6727,5.6808,5.6727,5.6808,24200.0
2006-11-20 13:15:00,6.95,6.96,6.94,6.94,55000.0,5.6727,5.6808,5.6645,5.6645,55000.0
2006-11-20 13:20:00,6.94,6.95,6.93,6.94,68200.0,5.6645,5.6727,5.6564,5.6645,68200.0
2006-11-20 13:25:00,6.94,6.97,6.93,6.96,26000.0,5.6645,5.689,5.6564,5.6808,26000.0
2006-11-20 13:30:00,6.96,6.96,6.95,6.96,2600.0,5.6808,5.6808,5.6727,5.6808,2600.0
2006-11-20 13:35:00,6.95,6.96,6.95,6.96,9200.0,5.6727,5.6808,5.6727,5.6808,9200.0
2006-11-20 13:40:00,6.96,6.96,6.95,6.96,11300.0,5.6808,5.6808,5.6727,5.6808,11300.0
2006-11-20 13:45:00,6.96,6.97,6.95,6.97,35600.0,5.6808,5.689,5.6727,5.689,35600.0
2006-11-20 13:50:00,6.96,6.98,6.96,6.98,26600.0,5.6808,5.6972,5.6808,5.6972,26600.0
2006-11-20 13:55:00,6.98,6.98,6.97,6.98,11900.0,5.6972,5.6972,5.689,5.6972,11900.0
2006-11-20 14:00:00,6.97,6.99,6.97,6.99,57800.0,5.689,5.7053,5.689,5.7053,57800.0
2006-11-20 14:05:00,6.98,6.99,6.98,6.98,8200.0,5.6972,5.7053,5.6972,5.6972,8200.0
2006-11-20 14:10:00,6.99,6.99,6.98,6.98,12700.0,5.7053,5.7053,5.6972,5.6972,12700.0
2006-11-20 14:15:00,6.99,6.99,6.96,6.98,69200.0,5.7053,5.7053,5.6808,5.6972,69200.0
2006-11-20 14:20:00,6.98,6.98,6.96,6.96,78800.0,5.6972,5.6972,5.6808,5.6808,78800.0
2006-11-20 14:25:00,6.97,6.97,6.95,6.95,64300.0,5.689,5.689,5.6727,5.6727,64300.0
2006-11-20 14:30:00,6.96,6.97,6.95,6.96,44200.0,5.6808,5.689,5.6727,5.6808,44200.0
2006-11-20 14:35:00,6.96,6.97,6.95,6.95,37500.0,5.6808,5.689,5.6727,5.6727,37500.0
2006-11-20 14:40:00,6.95,6.96,6.93,6.95,136900.0,5.6727,5.6808,5.6564,5.6727,136900.0
2006-11-20 14:45:00,6.95,6.96,6.94,6.96,18800.0,5.6727,5.6808,5.6645,5.6808,18800.0
2006-11-20 14:50:00,6.96,6.96,6.95,6.95,27000.0,5.6808,5.6808,5.6727,5.6727,27000.0
2006-11-20 14:55:00,6.96,6.96,6.95,6.96,13000.0,5.6808,5.6808,5.6727,5.6808,13000.0
2006-11-20 15:00:00,6.97,6.97,6.96,6.96,9100.0,5.689,5.689,5.6808,5.6808,9100.0
2006-11-20 15:05:00,6.97,6.97,6.96,6.96,14400.0,5.689,5.689,5.6808,5.6808,14400.0
2006-11-20 15:10:00,6.97,6.97,6.96,6.97,9200.0,5.689,5.689,5.6808,5.689,9200.0
2006-11-20 15:15:00,6.97,6.98,6.96,6.98,36000.0,5.689,5.6972,5.6808,5.6972,36000.0
2006-11-20 15:20:00,6.98,6.98,6.97,6.97,16400.0,5.6972,5.6972,5.689,5.689,16400.0
2006-11-20 15:25:00,6.98,6.99,6.97,6.99,31200.0,5.6972,5.7053,5.689,5.7053,31200.0
2006-11-20 15:30:00,6.99,6.99,6.98,6.99,42500.0,5.7053,5.7053,5.6972,5.7053,42500.0
2006-11-20 15:35:00,6.99,6.99,6.98,6.99,69100.0,5.7053,5.7053,5.6972,5.7053,69100.0
2006-11-20 15:40:00,6.99,6.99,6.95,6.98,79500.0,5.7053,5.7053,5.6727,5.6972,79500.0
2006-11-20 15:45:00,6.98,6.99,6.97,6.99,36900.0,5.6972,5.7053,5.689,5.7053,36900.0
2006-11-20 15:50:00,6.99,6.99,6.98,6.99,52000.0,5.7053,5.7053,5.6972,5.7053,52000.0
2006-11-20 15:55:00,6.98,7.0,6.98,6.99,87200.0,5.6972,5.7135,5.6972,5.7053,87200.0
2006-11-21 09:30:00,6.96,7.0,6.95,6.99,41100.0,5.6808,5.7135,5.6727,5.7053,41100.0
2006-11-21 09:35:00,6.99,7.01,6.98,6.98,20500.0,5.7053,5.7217,5.6972,5.6972,20500.0
2006-11-21 09:40:00,6.98,6.99,6.97,6.97,19400.0,5.6972,5.7053,5.689,5.689,19400.0
2006-11-21 09:45:00,6.96,6.98,6.96,6.97,14900.0,5.6808,5.6972,5.6808,5.689,14900.0
2006-11-21 09:50:00,6.97,6.97,6.96,6.96,9600.0,5.689,5.689,5.6808,5.6808,9600.0
2006-11-21 09:55:00,6.96,6.96,6.96,6.96,13100.0,5.6808,5.6808,5.6808,5.6808,13100.0
2006-11-21 10:00:00,6.96,6.99,6.96,6.98,30200.0,5.6808,5.7053,5.6808,5.6972,30200.0
2006-11-21 10:05:00,6.99,6.99,6.98,6.98,19100.0,5.7053,5.7053,5.6972,5.6972,19100.0
2006-11-21 10:10:00,6.99,6.99,6.98,6.98,29300.0,5.7053,5.7053,5.6972,5.6972,29300.0
2006-11-21 10:15:00,6.99,7.0,6.99,7.0,56100.0,5.7053,5.7135,5.7053,5.7135,56100.0
2006-11-21 10:20:00,7.0,7.0,6.99,6.99,15200.0,5.7135,5.7135,5.7053,5.7053,15200.0
2006-11-21 10:25:00,6.99,7.0,6.98,6.98,22700.0,5.7053,5.7135,5.6972,5.6972,22700.0
2006-11-21 10:30:00,6.98,6.99,6.97,6.97,14700.0,5.6972,5.7053,5.689,5.689,14700.0
2006-11-21 10:35:00,6.97,6.99,6.97,6.99,27500.0,5.689,5.7053,5.689,5.7053,27500.0
2006-11-21 10:40:00,6.98,6.99,6.98,6.98,46400.0,5.6972,5.7053,5.6972,5.6972,46400.0
2006-11-21 10:45:00,6.98,6.99,6.96,6.96,124500.0,5.6972,5.7053,5.6808,5.6808,124500.0
2006-11-21 10:50:00,6.96,6.96,6.93,6.93,25200.0,5.6808,5.6808,5.6564,5.6564,25200.0
2006-11-21 10:55:00,6.93,6.93,6.93,6.93,5100.0,5.6564,5.6564,5.6564,5.6564,5100.0
2006-11-21 11:00:00,6.93,6.93,6.93,6.93,54800.0,5.6564,5.6564,5.6564,5.6564,54800.0
2006-11-21 11:05:00,6.93,6.94,6.93,6.93,8300.0,5.6564,5.6645,5.6564,5.6564,8300.0
2006-11-21 11:10:00,6.93,6.94,6.88,6.88,47400.0,5.6564,5.6645,5.6156,5.6156,47400.0
2006-11-21 11:15:00,6.88,6.88,6.87,6.87,30500.0,5.6156,5.6156,5.6074,5.6074,30500.0
2006-11-21 11:20:00,6.88,6.88,6.87,6.87,29500.0,5.6156,5.6156,5.6074,5.6074,29500.0
2006-11-21 11:25:00,6.87,6.88,6.87,6.87,34800.0,5.6074,5.6156,5.6074,5.6074,34800.0
2006-11-21 11:30:00,6.88,6.88,6.87,6.87,24600.0,5.6156,5.6156,5.6074,5.6074,24600.0
2006-11-21 11:35:00,6.88,6.88,6.87,6.87,10800.0,5.6156,5.6156,5.6074,5.6074,10800.0
2006-11-21 11:40:00,6.87,6.89,6.87,6.88,22000.0,5.6074,5.6237,5.6074,5.6156,22000.0
2006-11-21 11:45:00,6.89,6.89,6.87,6.89,50200.0,5.6237,5.6237,5.6074,5.6237,50200.0
2006-11-21 11:50:00,6.89,6.91,6.89,6.89,66100.0,5.6237,5.64,5.6237,5.6237,66100.0
2006-11-21 11:55:00,6.89,6.89,6.88,6.89,8500.0,5.6237,5.6237,5.6156,5.6237,8500.0
2006-11-21 12:00:00,6.88,6.89,6.88,6.89,18800.0,5.6156,5.6237,5.6156,5.6237,18800.0
2006-11-21 12:05:00,6.88,6.89,6.88,6.88,11100.0,5.6156,5.6237,5.6156,5.6156,11100.0
2006-11-21 12:10:00,6.89,6.89,6.88,6.88,6800.0,5.6237,5.6237,5.6156,5.6156,6800.0
2006-11-21 12:15:00,6.89,6.9,6.88,6.9,32500.0,5.6237,5.6319,5.6156,5.6319,32500.0
2006-11-21 12:20:00,6.9,6.93,6.9,6.93,32400.0,5.6319,5.6564,5.6319,5.6564,32400.0
2006-11-21 12:25:00,6.92,6.94,6.92,6.93,30400.0,5.6482,5.6645,5.6482,5.6564,30400.0
2006-11-21 12:30:00,6.93,6.94,6.93,6.93,2600.0,5.6564,5.6645,5.6564,5.6564,2600.0
2006-11-21 12:35:00,6.93,6.94,6.93,6.93,6900.0,5.6564,5.6645,5.6564,5.6564,6900.0
2006-11-21 12:40:00,6.94,6.94,6.92,6.92,24000.0,5.6645,5.6645,5.6482,5.6482,24000.0
2006-11-21 12:45:00,6.92,6.93,6.92,6.92,8200.0,5.6482,5.6564,5.6482,5.6482,8200.0
2006-11-21 12:50:00,6.92,6.94,6.92,6.93,19500.0,5.6482,5.6645,5.6482,5.6564,19500.0
2006-11-21 12:55:00,6.93,6.94,6.93,6.94,7300.0,5.6564,5.6645,5.6564,5.6645,7300.0
2006-11-21 13:00:00,6.94,6.94,6.93,6.93,17100.0,5.6645,5.6645,5.6564,5.6564,17100.0
2006-11-21 13:05:00,6.93,6.95,6.93,6.94,36300.0,5.6564,5.6727,5.6564,5.6645,36300.0
2006-11-21 13:10:00,6.94,6.94,6.93,6.93,3800.0,5.6645,5.6645,5.6564,5.6564,3800.0
2006-11-21 13:15:00,6.94,6.94,6.93,6.93,6000.0,5.6645,5.6645,5.6564,5.6564,6000.0
2006-11-21 13:20:00,6.94,6.94,6.92,6.92,37700.0,5.6645,5.6645,5.6482,5.6482,37700.0
2006-11-21 13:25:00,6.92,6.92,6.9,6.9,48700.0,5.6482,5.6482,5.6319,5.6319,48700.0
2006-11-21 13:30:00,6.9,6.91,6.9,6.9,8600.0,5.6319,5.64,5.6319,5.6319,8600.0
2006-11-21 13:35:00,6.9,6.91,6.9,6.91,2500.0,5.6319,5.64,5.6319,5.64,2500.0
2006-11-21 13:40:00,6.9,6.91,6.9,6.9,5700.0,5.6319,5.64,5.6319,5.6319,5700.0
2006-11-21 13:45:00,6.9,6.91,6.9,6.9,14600.0,5.6319,5.64,5.6319,5.6319,14600.0
2006-11-21 13:50:00,6.9,6.92,6.9,6.91,18700.0,5.6319,5.6482,5.6319,5.64,18700.0
2006-11-21 13:55:00,6.9,6.92,6.9,6.91,27600.0,5.6319,5.6482,5.6319,5.64,27600.0
2006-11-21 14:00:00,6.91,6.92,6.91,6.91,3500.0,5.64,5.6482,5.64,5.64,3500.0
2006-11-21 14:05:00,6.92,6.92,6.91,6.91,6800.0,5.6482,5.6482,5.64,5.64,6800.0
2006-11-21 14:10:00,6.91,6.93,6.91,6.92,40700.0,5.64,5.6564,5.64,5.6482,40700.0
2006-11-21 14:15:00,6.93,6.93,6.92,6.92,4600.0,5.6564,5.6564,5.6482,5.6482,4600.0
2006-11-21 14:20:00,6.92,6.94,6.92,6.93,29800.0,5.6482,5.6645,5.6482,5.6564,29800.0
2006-11-21 14:25:00,6.93,6.94,6.93,6.93,8800.0,5.6564,5.6645,5.6564,5.6564,8800.0
2006-11-21 14:30:00,6.93,6.94,6.93,6.94,5800.0,5.6564,5.6645,5.6564,5.6645,5800.0
2006-11-21 14:35:00,6.94,6.94,6.93,6.93,4500.0,5.6645,5.6645,5.6564,5.6564,4500.0
2006-11-21 14:40:00,6.94,6.94,6.93,6.93,4200.0,5.6645,5.6645,5.6564,5.6564,4200.0
2006-11-21 14:45:00,6.93,6.94,6.93,6.93,3400.0,5.6564,5.6645,5.6564,5.6564,3400.0
2006-11-21 14:50:00,6.94,6.94,6.93,6.93,3100.0,5.6645,5.6645,5.6564,5.6564,3100.0
2006-11-21 14:55:00,6.93,6.94,6.93,6.94,4100.0,5.6564,5.6645,5.6564,5.6645,4100.0
2006-11-21 15:00:00,6.94,6.94,6.93,6.94,4200.0,5.6645,5.6645,5.6564,5.6645,4200.0
2006-11-21 15:05:00,6.94,6.94,6.93,6.94,5900.0,5.6645,5.6645,5.6564,5.6645,5900.0
2006-11-21 15:10:00,6.94,6.94,6.9,6.9,59700.0,5.6645,5.6645,5.6319,5.6319,59700.0
2006-11-21 15:15:00,6.9,6.91,6.9,6.9,5700.0,5.6319,5.64,5.6319,5.6319,5700.0
2006-11-21 15:20:00,6.9,6.91,6.9,6.9,6300.0,5.6319,5.64,5.6319,5.6319,6300.0
2006-11-21 15:25:00,6.9,6.91,6.9,6.9,6100.0,5.6319,5.64,5.6319,5.6319,6100.0
2006-11-21 15:30:00,6.9,6.91,6.9,6.9,4600.0,5.6319,5.64,5.6319,5.6319,4600.0
2006-11-21 15:35:00,6.9,6.91,6.87,6.88,57900.0,5.6319,5.64,5.6074,5.6156,57900.0
2006-11-21 15:40:00,6.88,6.89,6.88,6.88,21600.0,5.6156,5.6237,5.6156,5.6156,21600.0
2006-11-21 15:45:00,6.89,6.9,6.88,6.89,29700.0,5.6237,5.6319,5.6156,5.6237,29700.0
2006-11-21 15:50:00,6.9,6.9,6.89,6.89,328500.0,5.6319,5.6319,5.6237,5.6237,328500.0
2006-11-21 15:55:00,6.89,6.91,6.88,6.89,103700.0,5.6237,5.64,5.6156,5.6237,103700.0
2006-11-22 09:30:00,6.94,6.97,6.93,6.96,40600.0,5.6645,5.689,5.6564,5.6808,40600.0
2006-11-22 09:35:00,6.95,6.96,6.95,6.96,24200.0,5.6727,5.6808,5.6727,5.6808,24200.0
2006-11-22 09:40:00,6.96,6.96,6.94,6.94,35300.0,5.6808,5.6808,5.6645,5.6645,35300.0
2006-11-22 09:45:00,6.95,6.95,6.94,6.94,26100.0,5.6727,5.6727,5.6645,5.6645,26100.0
2006-11-22 09:50:00,6.94,6.94,6.93,6.93,4700.0,5.6645,5.6645,5.6564,5.6564,4700.0
2006-11-22 09:55:00,6.93,6.93,6.9,6.93,23200.0,5.6564,5.6564,5.6319,5.6564,23200.0
2006-11-22 10:00:00,6.93,6.93,6.92,6.93,31600.0,5.6564,5.6564,5.6482,5.6564,31600.0
2006-11-22 10:05:00,6.93,6.93,6.92,6.93,12000.0,5.6564,5.6564,5.6482,5.6564,12000.0
2006-11-22 10:10:00,6.92,6.95,6.91,6.94,130700.0,5.6482,5.6727,5.64,5.6645,130700.0
2006-11-22 10:15:00,6.94,6.95,6.93,6.95,21300.0,5.6645,5.6727,5.6564,5.6727,21300.0
2006-11-22 10:20:00,6.95,6.95,6.94,6.95,12400.0,5.6727,5.6727,5.6645,5.6727,12400.0
2006-11-22 10:25:00,6.95,6.95,6.93,6.95,32900.0,5.6727,5.6727,5.6564,5.6727,32900.0
2006-11-22 10:30:00,6.94,6.95,6.94,6.95,6200.0,5.6645,5.6727,5.6645,5.6727,6200.0
2006-11-22 10:35:00,6.95,6.95,6.94,6.95,7400.0,5.6727,5.6727,5.6645,5.6727,7400.0
2006-11-22 10:40:00,6.94,6.95,6.94,6.94,35500.0,5.6645,5.6727,5.6645,5.6645,35500.0
2006-11-22 10:45:00,6.94,6.94,6.94,6.94,36400.0,5.6645,5.6645,5.6645,5.6645,36400.0
2006-11-22 10:50:00,6.94,6.95,6.94,6.95,11300.0,5.6645,5.6727,5.6645,5.6727,11300.0
2006-11-22 10:55:00,6.94,6.95,6.94,6.95,32900.0,5.6645,5.6727,5.6645,5.6727,32900.0
2006-11-22 11:00:00,6.95,6.95,6.94,6.95,37900.0,5.6727,5.6727,5.6645,5.6727,37900.0
2006-11-22 11:05:00,6.95,6.95,6.94,6.95,11300.0,5.6727,5.6727,5.6645,5.6727,11300.0
2006-11-22 11:10:00,6.95,6.99,6.95,6.98,173000.0,5.6727,5.7053,5.6727,5.6972,173000.0
2006-11-22 11:15:00,6.98,6.99,6.95,6.95,92500.0,5.6972,5.7053,5.6727,5.6727,92500.0
2006-11-22 11:20:00,6.96,6.98,6.95,6.98,31600.0,5.6808,5.6972,5.6727,5.6972,31600.0
2006-11-22 11:25:00,6.98,6.99,6.97,6.99,43700.0,5.6972,5.7053,5.689,5.7053,43700.0
2006-11-22 11:30:00,6.99,6.99,6.97,6.99,37200.0,5.7053,5.7053,5.689,5.7053,37200.0
2006-11-22 11:35:00,6.99,7.0,6.99,7.0,17000.0,5.7053,5.7135,5.7053,5.7135,17000.0
2006-11-22 11:40:00,7.0,7.0,6.99,7.0,24800.0,5.7135,5.7135,5.7053,5.7135,24800.0
2006-11-22 11:45:00,7.0,7.01,7.0,7.0,56000.0,5.7135,5.7217,5.7135,5.7135,56000.0
2006-11-22 11:50:00,7.01,7.01,6.98,6.98,17700.0,5.7217,5.7217,5.6972,5.6972,17700.0
2006-11-22 11:55:00,6.98,6.99,6.96,6.99,35800.0,5.6972,5.7053,5.6808,5.7053,35800.0
2006-11-22 12:00:00,6.98,6.99,6.98,6.98,28500.0,5.6972,5.7053,5.6972,5.6972,28500.0
2006-11-22 12:05:00,6.99,6.99,6.99,6.99,3600.0,5.7053,5.7053,5.7053,5.7053,3600.0
2006-11-22 12:10:00,6.99,7.01,6.98,7.0,34800.0,5.7053,5.7217,5.6972,5.7135,34800.0
2006-11-22 12:15:00,7.01,7.04,7.0,7.03,27500.0,5.7217,5.7461,5.7135,5.738,27500.0
2006-11-22 12:20:00,7.04,7.04,7.01,7.01,44800.0,5.7461,5.7461,5.7217,5.7217,44800.0
2006-11-22 12:25:00,7.02,7.03,7.02,7.03,8800.0,5.7298,5.738,5.7298,5.738,8800.0
2006-11-22 12:30:00,7.03,7.03,7.02,7.03,10700.0,5.738,5.738,5.7298,5.738,10700.0
2006-11-22 12:35:00,7.03,7.03,7.02,7.02,31600.0,5.738,5.738,5.7298,5.7298,31600.0
2006-11-22 12:40:00,7.02,7.03,7.02,7.03,4400.0,5.7298,5.738,5.7298,5.738,4400.0
2006-11-22 12:45:00,7.02,7.04,7.01,7.01,109600.0,5.7298,5.7461,5.7217,5.7217,109600.0
2006-11-22 12:50:00,7.01,7.02,7.01,7.02,8300.0,5.7217,5.7298,5.7217,5.7298,8300.0
2006-11-22 12:55:00,7.01,7.02,7.01,7.01,18900.0,5.7217,5.7298,5.7217,5.7217,18900.0
2006-11-22 13:00:00,7.02,7.02,7.01,7.02,16700.0,5.7298,5.7298,5.7217,5.7298,16700.0
2006-11-22 13:05:00,7.02,7.03,7.01,7.03,25100.0,5.7298,5.738,5.7217,5.738,25100.0
2006-11-22 13:10:00,7.03,7.03,7.02,7.03,4500.0,5.738,5.738,5.7298,5.738,4500.0
2006-11-22 13:15:00,7.02,7.03,7.02,7.03,23400.0,5.7298,5.738,5.7298,5.738,23400.0
2006-11-22 13:20:00,7.03,7.04,7.03,7.04,24300.0,5.738,5.7461,5.738,5.7461,24300.0
2006-11-22 13:25:00,7.04,7.05,7.04,7.05,53100.0,5.7461,5.7543,5.7461,5.7543,53100.0
2006-11-22 13:30:00,7.05,7.07,7.05,7.07,29500.0,5.7543,5.7706,5.7543,5.7706,29500.0
2006-11-22 13:35:00,7.07,7.08,7.05,7.07,59600.0,5.7706,5.7788,5.7543,5.7706,59600.0
2006-11-22 13:40:00,7.07,7.08,7.07,7.07,19200.0,5.7706,5.7788,5.7706,5.7706,19200.0
2006-11-22 13:45:00,7.08,7.08,7.07,7.08,19400.0,5.7788,5.7788,5.7706,5.7788,19400.0
2006-11-22 13:50:00,7.08,7.09,7.08,7.09,10100.0,5.7788,5.787,5.7788,5.787,10100.0
2006-11-22 13:55:00,7.09,7.09,7.08,7.09,11300.0,5.787,5.787,5.7788,5.787,11300.0
2006-11-22 14:00:00,7.09,7.09,7.08,7.08,16200.0,5.787,5.787,5.7788,5.7788,16200.0
2006-11-22 14:05:00,7.09,7.09,7.08,7.09,8200.0,5.787,5.787,5.7788,5.787,8200.0
2006-11-22 14:10:00,7.09,7.09,7.08,7.09,5300.0,5.787,5.787,5.7788,5.787,5300.0
2006-11-22 14:15:00,7.09,7.09,7.08,7.09,42300.0,5.787,5.787,5.7788,5.787,42300.0
2006-11-22 14:20:00,7.09,7.12,7.09,7.1,181500.0,5.787,5.8114,5.787,5.7951,181500.0
2006-11-22 14:25:00,7.1,7.11,7.1,7.11,51600.0,5.7951,5.8033,5.7951,5.8033,51600.0
2006-11-22 14:30:00,7.1,7.11,7.1,7.11,6700.0,5.7951,5.8033,5.7951,5.8033,6700.0
2006-11-22 14:35:00,7.11,7.11,7.1,7.11,8700.0,5.8033,5.8033,5.7951,5.8033,8700.0
2006-11-22 14:40:00,7.1,7.12,7.1,7.11,86300.0,5.7951,5.8114,5.7951,5.8033,86300.0
2006-11-22 14:45:00,7.12,7.13,7.11,7.13,68400.0,5.8114,5.8196,5.8033,5.8196,68400.0
2006-11-22 14:50:00,7.13,7.15,7.13,7.13,73700.0,5.8196,5.8359,5.8196,5.8196,73700.0
2006-11-22 14:55:00,7.13,7.13,7.12,7.13,18800.0,5.8196,5.8196,5.8114,5.8196,18800.0
2006-11-22 15:00:00,7.12,7.13,7.1,7.12,83200.0,5.8114,5.8196,5.7951,5.8114,83200.0
2006-11-22 15:05:00,7.12,7.12,7.11,7.12,12300.0,5.8114,5.8114,5.8033,5.8114,12300.0
2006-11-22 15:10:00,7.12,7.13,7.11,7.12,29100.0,5.8114,5.8196,5.8033,5.8114,29100.0
2006-11-22 15:15:00,7.13,7.16,7.13,7.15,64800.0,5.8196,5.8441,5.8196,5.8359,64800.0
2006-11-22 15:20:00,7.15,7.15,7.13,7.13,23400.0,5.8359,5.8359,5.8196,5.8196,23400.0
2006-11-22 15:25:00,7.13,7.14,7.13,7.14,10500.0,5.8196,5.8278,5.8196,5.8278,10500.0
2006-11-22 15:30:00,7.14,7.14,7.13,7.14,11700.0,5.8278,5.8278,5.8196,5.8278,11700.0
2006-11-22 15:35:00,7.13,7.14,7.13,7.14,7400.0,5.8196,5.8278,5.8196,5.8278,7400.0
2006-11-22 15:40:00,7.13,7.15,7.13,7.13,57400.0,5.8196,5.8359,5.8196,5.8196,57400.0
2006-11-22 15:45:00,7.13,7.14,7.13,7.14,10900.0,5.8196,5.8278,5.8196,5.8278,10900.0
2006-11-22 15:50:00,7.14,7.14,7.13,7.13,64800.0,5.8278,5.8278,5.8196,5.8196,64800.0
2006-11-22 15:55:00,7.14,7.15,7.13,7.14,107700.0,5.8278,5.8359,5.8196,5.8278,107700.0
2006-11-24 09:30:00,7.13,7.15,7.02,7.02,65500.0,5.8196,5.8359,5.7298,5.7298,65500.0
2006-11-24 09:35:00,7.03,7.05,7.03,7.05,22900.0,5.738,5.7543,5.738,5.7543,22900.0
2006-11-24 09:40:00,7.05,7.06,7.04,7.05,36300.0,5.7543,5.7625,5.7461,5.7543,36300.0
2006-11-24 09:45:00,7.05,7.07,7.04,7.06,27300.0,5.7543,5.7706,5.7461,5.7625,27300.0
2006-11-24 09:50:00,7.05,7.06,7.02,7.02,64200.0,5.7543,5.7625,5.7298,5.7298,64200.0
2006-11-24 09:55:00,7.03,7.08,7.02,7.08,59300.0,5.738,5.7788,5.7298,5.7788,59300.0
2006-11-24 10:00:00,7.08,7.12,7.06,7.12,24100.0,5.7788,5.8114,5.7625,5.8114,24100.0
2006-11-24 10:05:00,7.11,7.12,7.09,7.12,22900.0,5.8033,5.8114,5.787,5.8114,22900.0
2006-11-24 10:10:00,7.12,7.12,7.11,7.11,700.0,5.8114,5.8114,5.8033,5.8033,700.0
2006-11-24 10:15:00,7.12,7.14,7.11,7.14,12800.0,5.8114,5.8278,5.8033,5.8278,12800.0
2006-11-24 10:20:00,7.13,7.14,7.13,7.14,10400.0,5.8196,5.8278,5.8196,5.8278,10400.0
2006-11-24 10:25:00,7.14,7.14,7.13,7.14,13600.0,5.8278,5.8278,5.8196,5.8278,13600.0
2006-11-24 10:30:00,7.14,7.14,7.12,7.12,15100.0,5.8278,5.8278,5.8114,5.8114,15100.0
2006-11-24 10:35:00,7.13,7.13,7.12,7.13,4700.0,5.8196,5.8196,5.8114,5.8196,4700.0
2006-11-24 10:40:00,7.13,7.15,7.13,7.15,13500.0,5.8196,5.8359,5.8196,5.8359,13500.0
2006-11-24 10:45:00,7.14,7.15,7.14,7.15,4500.0,5.8278,5.8359,5.8278,5.8359,4500.0
2006-11-24 10:50:00,7.14,7.16,7.14,7.15,74600.0,5.8278,5.8441,5.8278,5.8359,74600.0
2006-11-24 10:55:00,7.15,7.15,7.14,7.15,20700.0,5.8359,5.8359,5.8278,5.8359,20700.0
2006-11-24 11:00:00,7.15,7.15,7.14,7.14,17100.0,5.8359,5.8359,5.8278,5.8278,17100.0
2006-11-24 11:05:00,7.15,7.16,7.14,7.16,62000.0,5.8359,5.8441,5.8278,5.8441,62000.0
2006-11-24 11:10:00,7.17,7.17,7.15,7.17,49600.0,5.8523,5.8523,5.8359,5.8523,49600.0
2006-11-24 11:15:00,7.17,7.17,7.16,7.17,20400.0,5.8523,5.8523,5.8441,5.8523,20400.0
2006-11-24 11:20:00,7.17,7.17,7.17,7.17,27400.0,5.8523,5.8523,5.8523,5.8523,27400.0
2006-11-24 11:25:00,7.17,7.17,7.16,7.17,15900.0,5.8523,5.8523,5.8441,5.8523,15900.0
2006-11-24 11:30:00,7.17,7.18,7.17,7.18,38800.0,5.8523,5.8604,5.8523,5.8604,38800.0
2006-11-24 11:35:00,7.18,7.18,7.16,7.16,54100.0,5.8604,5.8604,5.8441,5.8441,54100.0
2006-11-24 11:40:00,7.16,7.16,7.11,7.12,42500.0,5.8441,5.8441,5.8033,5.8114,42500.0
2006-11-24 11:45:00,7.12,7.13,7.1,7.11,18700.0,5.8114,5.8196,5.7951,5.8033,18700.0
2006-11-24 11:50:00,7.11,7.13,7.11,7.12,47700.0,5.8033,5.8196,5.8033,5.8114,47700.0
2006-11-24 11:55:00,7.12,7.13,7.1,7.1,24800.0,5.8114,5.8196,5.7951,5.7951,24800.0
2006-11-24 12:00:00,7.1,7.11,7.09,7.09,32400.0,5.7951,5.8033,5.787,5.787,32400.0
2006-11-24 12:05:00,7.1,7.1,7.07,7.1,50800.0,5.7951,5.7951,5.7706,5.7951,50800.0
2006-11-24 12:10:00,7.11,7.13,7.11,7.13,48400.0,5.8033,5.8196,5.8033,5.8196,48400.0
2006-11-24 12:15:00,7.14,7.14,7.12,7.12,40500.0,5.8278,5.8278,5.8114,5.8114,40500.0
2006-11-24 12:20:00,7.12,7.12,7.11,7.11,21800.0,5.8114,5.8114,5.8033,5.8033,21800.0
2006-11-24 12:25:00,7.11,7.11,7.11,7.11,8300.0,5.8033,5.8033,5.8033,5.8033,8300.0
2006-11-24 12:30:00,7.11,7.12,7.1,7.1,14100.0,5.8033,5.8114,5.7951,5.7951,14100.0
2006-11-24 12:35:00,7.1,7.1,7.09,7.09,3900.0,5.7951,5.7951,5.787,5.787,3900.0
2006-11-24 12:40:00,7.09,7.1,7.09,7.1,11400.0,5.787,5.7951,5.787,5.7951,11400.0
2006-11-24 12:45:00,7.09,7.1,7.09,7.09,3500.0,5.787,5.7951,5.787,5.787,3500.0
2006-11-24 12:50:00,7.09,7.1,7.06,7.06,15800.0,5.787,5.7951,5.7625,5.7625,15800.0
2006-11-24 12:55:00,7.06,7.06,7.04,7.04,37000.0,5.7625,5.7625,5.7461,5.7461,37000.0
2006-11-27 09:30:00,6.98,7.02,6.98,6.98,29700.0,5.6972,5.7298,5.6972,5.6972,29700.0
2006-11-27 09:35:00,7.01,7.05,6.99,7.02,12400.0,5.7217,5.7543,5.7053,5.7298,12400.0
2006-11-27 09:40:00,7.05,7.06,7.01,7.04,14200.0,5.7543,5.7625,5.7217,5.7461,14200.0
2006-11-27 09:45:00,7.04,7.04,6.98,6.98,51200.0,5.7461,5.7461,5.6972,5.6972,51200.0
2006-11-27 09:50:00,6.99,6.99,6.97,6.97,22200.0,5.7053,5.7053,5.689,5.689,22200.0
2006-11-27 09:55:00,6.97,6.98,6.91,6.93,37700.0,5.689,5.6972,5.64,5.6564,37700.0
2006-11-27 10:00:00,6.93,6.94,6.91,6.93,67600.0,5.6564,5.6645,5.64,5.6564,67600.0
2006-11-27 10:05:00,6.93,6.96,6.92,6.96,24300.0,5.6564,5.6808,5.6482,5.6808,24300.0
2006-11-27 10:10:00,6.97,6.97,6.93,6.93,42900.0,5.689,5.689,5.6564,5.6564,42900.0
2006-11-27 10:15:00,6.93,6.97,6.93,6.96,28000.0,5.6564,5.689,5.6564,5.6808,28000.0
2006-11-27 10:20:00,6.97,6.97,6.95,6.96,19100.0,5.689,5.689,5.6727,5.6808,19100.0
2006-11-27 10:25:00,6.95,6.95,6.93,6.93,58200.0,5.6727,5.6727,5.6564,5.6564,58200.0
2006-11-27 10:30:00,6.93,6.97,6.93,6.96,28800.0,5.6564,5.689,5.6564,5.6808,28800.0
2006-11-27 10:35:00,6.96,6.97,6.93,6.94,23800.0,5.6808,5.689,5.6564,5.6645,23800.0
2006-11-27 10:40:00,6.94,6.95,6.93,6.93,11800.0,5.6645,5.6727,5.6564,5.6564,11800.0
2006-11-27 10:45:00,6.93,6.94,6.92,6.94,17900.0,5.6564,5.6645,5.6482,5.6645,17900.0
2006-11-27 10:50:00,6.93,6.94,6.93,6.93,3700.0,5.6564,5.6645,5.6564,5.6564,3700.0
2006-11-27 10:55:00,6.93,6.94,6.93,6.93,10400.0,5.6564,5.6645,5.6564,5.6564,10400.0
2006-11-27 11:00:00,6.93,6.96,6.93,6.95,37600.0,5.6564,5.6808,5.6564,5.6727,37600.0
2006-11-27 11:05:00,6.95,6.96,6.95,6.95,29400.0,5.6727,5.6808,5.6727,5.6727,29400.0
2006-11-27 11:10:00,6.95,6.96,6.93,6.93,33500.0,5.6727,5.6808,5.6564,5.6564,33500.0
2006-11-27 11:15:00,6.93,6.94,6.93,6.93,22300.0,5.6564,5.6645,5.6564,5.6564,22300.0
2006-11-27 11:20:00,6.94,6.94,6.93,6.93,30900.0,5.6645,5.6645,5.6564,5.6564,30900.0
2006-11-27 11:25:00,6.93,6.93,6.92,6.92,31800.0,5.6564,5.6564,5.6482,5.6482,31800.0
2006-11-27 11:30:00,6.92,6.94,6.92,6.93,71300.0,5.6482,5.6645,5.6482,5.6564,71300.0
2006-11-27 11:35:00,6.93,6.94,6.92,6.94,32500.0,5.6564,5.6645,5.6482,5.6645,32500.0
2006-11-27 11:40:00,6.94,6.96,6.94,6.94,35500.0,5.6645,5.6808,5.6645,5.6645,35500.0
2006-11-27 11:45:00,6.93,6.95,6.93,6.95,15300.0,5.6564,5.6727,5.6564,5.6727,15300.0
2006-11-27 11:50:00,6.95,6.96,6.94,6.94,22000.0,5.6727,5.6808,5.6645,5.6645,22000.0
2006-11-27 11:55:00,6.94,6.95,6.94,6.95,26000.0,5.6645,5.6727,5.6645,5.6727,26000.0
2006-11-27 12:00:00,6.95,6.95,6.95,6.95,6500.0,5.6727,5.6727,5.6727,5.6727,6500.0
2006-11-27 12:05:00,6.95,6.95,6.94,6.94,52400.0,5.6727,5.6727,5.6645,5.6645,52400.0
2006-11-27 12:10:00,6.94,6.94,6.94,6.94,11100.0,5.6645,5.6645,5.6645,5.6645,11100.0
2006-11-27 12:15:00,6.94,6.95,6.94,6.95,35900.0,5.6645,5.6727,5.6645,5.6727,35900.0
2006-11-27 12:20:00,6.95,6.97,6.95,6.96,14800.0,5.6727,5.689,5.6727,5.6808,14800.0
2006-11-27 12:25:00,6.96,6.96,6.96,6.96,16200.0,5.6808,5.6808,5.6808,5.6808,16200.0
2006-11-27 12:30:00,6.96,6.96,6.94,6.95,64400.0,5.6808,5.6808,5.6645,5.6727,64400.0
2006-11-27 12:35:00,6.95,6.96,6.95,6.95,37700.0,5.6727,5.6808,5.6727,5.6727,37700.0
2006-11-27 12:40:00,6.95,6.96,6.95,6.95,17600.0,5.6727,5.6808,5.6727,5.6727,17600.0
2006-11-27 12:45:00,6.95,6.95,6.94,6.95,35000.0,5.6727,5.6727,5.6645,5.6727,35000.0
2006-11-27 12:50:00,6.94,6.94,6.93,6.93,25200.0,5.6645,5.6645,5.6564,5.6564,25200.0
2006-11-27 12:55:00,6.93,6.93,6.93,6.93,23100.0,5.6564,5.6564,5.6564,5.6564,23100.0
2006-11-27 13:00:00,6.93,6.94,6.9,6.94,91200.0,5.6564,5.6645,5.6319,5.6645,91200.0
2006-11-27 13:05:00,6.94,6.94,6.93,6.94,23900.0,5.6645,5.6645,5.6564,5.6645,23900.0
2006-11-27 13:10:00,6.95,6.95,6.93,6.93,12100.0,5.6727,5.6727,5.6564,5.6564,12100.0
2006-11-27 13:15:00,6.93,6.93,6.93,6.93,3500.0,5.6564,5.6564,5.6564,5.6564,3500.0
2006-11-27 13:20:00,6.93,6.94,6.92,6.93,16000.0,5.6564,5.6645,5.6482,5.6564,16000.0
2006-11-27 13:25:00,6.93,6.94,6.93,6.94,15800.0,5.6564,5.6645,5.6564,5.6645,15800.0
2006-11-27 13:30:00,6.94,6.94,6.93,6.93,12500.0,5.6645,5.6645,5.6564,5.6564,12500.0
2006-11-27 13:35:00,6.93,6.94,6.92,6.92,29200.0,5.6564,5.6645,5.6482,5.6482,29200.0
2006-11-27 13:40:00,6.93,6.94,6.93,6.93,2500.0,5.6564,5.6645,5.6564,5.6564,2500.0
2006-11-27 13:45:00,6.94,6.94,6.93,6.93,5000.0,5.6645,5.6645,5.6564,5.6564,5000.0
2006-11-27 13:50:00,6.93,6.94,6.93,6.93,3300.0,5.6564,5.6645,5.6564,5.6564,3300.0
2006-11-27 13:55:00,6.93,6.93,6.93,6.93,1300.0,5.6564,5.6564,5.6564,5.6564,1300.0
2006-11-27 14:00:00,6.93,6.94,6.93,6.94,22900.0,5.6564,5.6645,5.6564,5.6645,22900.0
2006-11-27 14:05:00,6.93,6.94,6.92,6.93,19400.0,5.6564,5.6645,5.6482,5.6564,19400.0
2006-11-27 14:10:00,6.92,6.92,6.89,6.91,67900.0,5.6482,5.6482,5.6237,5.64,67900.0
2006-11-27 14:15:00,6.91,6.92,6.89,6.9,85900.0,5.64,5.6482,5.6237,5.6319,85900.0
2006-11-27 14:20:00,6.9,6.9,6.88,6.89,46800.0,5.6319,5.6319,5.6156,5.6237,46800.0
2006-11-27 14:25:00,6.89,6.9,6.89,6.9,52700.0,5.6237,5.6319,5.6237,5.6319,52700.0
2006-11-27 14:30:00,6.9,6.9,6.89,6.89,7700.0,5.6319,5.6319,5.6237,5.6237,7700.0
2006-11-27 14:35:00,6.89,6.9,6.89,6.9,18100.0,5.6237,5.6319,5.6237,5.6319,18100.0
2006-11-27 14:40:00,6.89,6.91,6.89,6.9,60300.0,5.6237,5.64,5.6237,5.6319,60300.0
2006-11-27 14:45:00,6.89,6.9,6.88,6.89,5000.0,5.6237,5.6319,5.6156,5.6237,5000.0
2006-11-27 14:50:00,6.9,6.9,6.88,6.9,41500.0,5.6319,5.6319,5.6156,5.6319,41500.0
2006-11-27 14:55:00,6.89,6.9,6.86,6.86,32500.0,5.6237,5.6319,5.5992,5.5992,32500.0
2006-11-27 15:00:00,6.86,6.88,6.85,6.87,49500.0,5.5992,5.6156,5.5911,5.6074,49500.0
2006-11-27 15:05:00,6.87,6.87,6.85,6.86,34100.0,5.6074,5.6074,5.5911,5.5992,34100.0
2006-11-27 15:10:00,6.87,6.89,6.87,6.89,48300.0,5.6074,5.6237,5.6074,5.6237,48300.0
2006-11-27 15:15:00,6.9,6.9,6.88,6.89,54300.0,5.6319,5.6319,5.6156,5.6237,54300.0
2006-11-27 15:20:00,6.89,6.9,6.89,6.89,32000.0,5.6237,5.6319,5.6237,5.6237,32000.0
2006-11-27 15:25:00,6.89,6.9,6.88,6.88,14000.0,5.6237,5.6319,5.6156,5.6156,14000.0
2006-11-27 15:30:00,6.88,6.9,6.88,6.89,61500.0,5.6156,5.6319,5.6156,5.6237,61500.0
2006-11-27 15:35:00,6.9,6.9,6.89,6.89,9100.0,5.6319,5.6319,5.6237,5.6237,9100.0
2006-11-27 15:40:00,6.89,6.9,6.89,6.89,13100.0,5.6237,5.6319,5.6237,5.6237,13100.0
2006-11-27 15:45:00,6.89,6.9,6.89,6.89,26100.0,5.6237,5.6319,5.6237,5.6237,26100.0
2006-11-27 15:50:00,6.89,6.9,6.89,6.89,28500.0,5.6237,5.6319,5.6237,5.6237,28500.0
2006-11-27 15:55:00,6.89,6.89,6.87,6.87,99700.0,5.6237,5.6237,5.6074,5.6074,99700.0
2006-11-28 09:30:00,6.88,6.89,6.83,6.86,32900.0,5.6156,5.6237,5.5747,5.5992,32900.0
2006-11-28 09:35:00,6.85,6.86,6.76,6.76,91000.0,5.5911,5.5992,5.5176,5.5176,91000.0
2006-11-28 09:40:00,6.77,6.78,6.71,6.72,90600.0,5.5258,5.5339,5.4768,5.485,90600.0
2006-11-28 09:45:00,6.72,6.74,6.7,6.74,98800.0,5.485,5.5013,5.4686,5.5013,98800.0
2006-11-28 09:50:00,6.74,6.74,6.73,6.74,62100.0,5.5013,5.5013,5.4931,5.5013,62100.0
2006-11-28 09:55:00,6.73,6.74,6.71,6.72,39400.0,5.4931,5.5013,5.4768,5.485,39400.0
2006-11-28 10:00:00,6.71,6.76,6.71,6.74,151300.0,5.4768,5.5176,5.4768,5.5013,151300.0
2006-11-28 10:05:00,6.74,6.75,6.63,6.64,225000.0,5.5013,5.5094,5.4115,5.4197,225000.0
2006-11-28 10:10:00,6.63,6.7,6.63,6.67,129700.0,5.4115,5.4686,5.4115,5.4441,129700.0
2006-11-28 10:15:00,6.67,6.67,6.65,6.67,27000.0,5.4441,5.4441,5.4278,5.4441,27000.0
2006-11-28 10:20:00,6.66,6.68,6.66,6.68,38400.0,5.436,5.4523,5.436,5.4523,38400.0
2006-11-28 10:25:00,6.67,6.69,6.67,6.68,51000.0,5.4441,5.4605,5.4441,5.4523,51000.0
2006-11-28 10:30:00,6.68,6.7,6.68,6.7,53400.0,5.4523,5.4686,5.4523,5.4686,53400.0
2006-11-28 10:35:00,6.69,6.7,6.69,6.69,26100.0,5.4605,5.4686,5.4605,5.4605,26100.0
2006-11-28 10:40:00,6.69,6.75,6.69,6.75,74300.0,5.4605,5.5094,5.4605,5.5094,74300.0
2006-11-28 10:45:00,6.75,6.76,6.74,6.75,40700.0,5.5094,5.5176,5.5013,5.5094,40700.0
2006-11-28 10:50:00,6.75,6.76,6.74,6.74,31800.0,5.5094,5.5176,5.5013,5.5013,31800.0
2006-11-28 10:55:00,6.75,6.78,6.75,6.77,119700.0,5.5094,5.5339,5.5094,5.5258,119700.0
2006-11-28 11:00:00,6.78,6.78,6.75,6.76,42600.0,5.5339,5.5339,5.5094,5.5176,42600.0
2006-11-28 11:05:00,6.76,6.76,6.75,6.76,28400.0,5.5176,5.5176,5.5094,5.5176,28400.0
2006-11-28 11:10:00,6.75,6.76,6.75,6.75,4300.0,5.5094,5.5176,5.5094,5.5094,4300.0
2006-11-28 11:15:00,6.76,6.77,6.75,6.77,68400.0,5.5176,5.5258,5.5094,5.5258,68400.0
2006-11-28 11:20:00,6.77,6.78,6.77,6.77,17600.0,5.5258,5.5339,5.5258,5.5258,17600.0
2006-11-28 11:25:00,6.78,6.78,6.77,6.78,16300.0,5.5339,5.5339,5.5258,5.5339,16300.0
2006-11-28 11:30:00,6.78,6.78,6.77,6.77,11400.0,5.5339,5.5339,5.5258,5.5258,11400.0
2006-11-28 11:35:00,6.78,6.78,6.77,6.78,10600.0,5.5339,5.5339,5.5258,5.5339,10600.0
2006-11-28 11:40:00,6.78,6.78,6.77,6.77,12700.0,5.5339,5.5339,5.5258,5.5258,12700.0
2006-11-28 11:45:00,6.77,6.78,6.77,6.77,11900.0,5.5258,5.5339,5.5258,5.5258,11900.0
2006-11-28 11:50:00,6.77,6.78,6.77,6.77,13100.0,5.5258,5.5339,5.5258,5.5258,13100.0
2006-11-28 11:55:00,6.77,6.78,6.77,6.77,15800.0,5.5258,5.5339,5.5258,5.5258,15800.0
2006-11-28 12:00:00,6.77,6.77,6.75,6.76,32200.0,5.5258,5.5258,5.5094,5.5176,32200.0
2006-11-28 12:05:00,6.75,6.77,6.75,6.77,31000.0,5.5094,5.5258,5.5094,5.5258,31000.0
2006-11-28 12:10:00,6.77,6.77,6.76,6.76,24700.0,5.5258,5.5258,5.5176,5.5176,24700.0
2006-11-28 12:15:00,6.76,6.77,6.76,6.77,6200.0,5.5176,5.5258,5.5176,5.5258,6200.0
2006-11-28 12:20:00,6.77,6.77,6.75,6.75,20300.0,5.5258,5.5258,5.5094,5.5094,20300.0
2006-11-28 12:25:00,6.75,6.76,6.75,6.75,17900.0,5.5094,5.5176,5.5094,5.5094,17900.0
2006-11-28 12:30:00,6.75,6.76,6.75,6.75,45900.0,5.5094,5.5176,5.5094,5.5094,45900.0
2006-11-28 12:35:00,6.75,6.76,6.75,6.75,9600.0,5.5094,5.5176,5.5094,5.5094,9600.0
2006-11-28 12:40:00,6.76,6.76,6.75,6.75,4100.0,5.5176,5.5176,5.5094,5.5094,4100.0
2006-11-28 12:45:00,6.76,6.76,6.75,6.75,11800.0,5.5176,5.5176,5.5094,5.5094,11800.0
2006-11-28 12:50:00,6.76,6.76,6.75,6.75,7800.0,5.5176,5.5176,5.5094,5.5094,7800.0
2006-11-28 12:55:00,6.76,6.76,6.75,6.75,9700.0,5.5176,5.5176,5.5094,5.5094,9700.0
2006-11-28 13:00:00,6.76,6.77,6.76,6.76,17600.0,5.5176,5.5258,5.5176,5.5176,17600.0
2006-11-28 13:05:00,6.76,6.77,6.76,6.76,23300.0,5.5176,5.5258,5.5176,5.5176,23300.0
2006-11-28 13:10:00,6.77,6.77,6.76,6.76,6900.0,5.5258,5.5258,5.5176,5.5176,6900.0
2006-11-28 13:15:00,6.76,6.77,6.76,6.77,19700.0,5.5176,5.5258,5.5176,5.5258,19700.0
2006-11-28 13:20:00,6.77,6.77,6.76,6.77,9400.0,5.5258,5.5258,5.5176,5.5258,9400.0
2006-11-28 13:25:00,6.77,6.77,6.76,6.76,6400.0,5.5258,5.5258,5.5176,5.5176,6400.0
2006-11-28 13:30:00,6.76,6.77,6.76,6.76,6600.0,5.5176,5.5258,5.5176,5.5176,6600.0
2006-11-28 13:35:00,6.76,6.77,6.76,6.76,8600.0,5.5176,5.5258,5.5176,5.5176,8600.0
2006-11-28 13:40:00,6.76,6.77,6.76,6.77,17200.0,5.5176,5.5258,5.5176,5.5258,17200.0
2006-11-28 13:45:00,6.77,6.77,6.75,6.75,19000.0,5.5258,5.5258,5.5094,5.5094,19000.0
2006-11-28 13:50:00,6.76,6.76,6.73,6.73,50000.0,5.5176,5.5176,5.4931,5.4931,50000.0
2006-11-28 13:55:00,6.73,6.74,6.73,6.73,26000.0,5.4931,5.5013,5.4931,5.4931,26000.0
2006-11-28 14:00:00,6.73,6.74,6.73,6.73,16700.0,5.4931,5.5013,5.4931,5.4931,16700.0
2006-11-28 14:05:00,6.74,6.74,6.73,6.73,9500.0,5.5013,5.5013,5.4931,5.4931,9500.0
2006-11-28 14:10:00,6.74,6.74,6.73,6.74,32300.0,5.5013,5.5013,5.4931,5.5013,32300.0
2006-11-28 14:15:00,6.74,6.74,6.73,6.73,18400.0,5.5013,5.5013,5.4931,5.4931,18400.0
2006-11-28 14:20:00,6.73,6.76,6.73,6.76,48700.0,5.4931,5.5176,5.4931,5.5176,48700.0
2006-11-28 14:25:00,6.75,6.78,6.75,6.78,38700.0,5.5094,5.5339,5.5094,5.5339,38700.0
2006-11-28 14:30:00,6.78,6.8,6.77,6.8,28600.0,5.5339,5.5503,5.5258,5.5503,28600.0
2006-11-28 14:35:00,6.8,6.83,6.8,6.8,51200.0,5.5503,5.5747,5.5503,5.5503,51200.0
2006-11-28 14:40:00,6.8,6.82,6.8,6.81,29800.0,5.5503,5.5666,5.5503,5.5584,29800.0
2006-11-28 14:45:00,6.82,6.82,6.81,6.82,15600.0,5.5666,5.5666,5.5584,5.5666,15600.0
2006-11-28 14:50:00,6.82,6.82,6.81,6.81,14100.0,5.5666,5.5666,5.5584,5.5584,14100.0
2006-11-28 14:55:00,6.82,6.82,6.81,6.81,22100.0,5.5666,5.5666,5.5584,5.5584,22100.0
2006-11-28 15:00:00,6.82,6.82,6.81,6.82,9300.0,5.5666,5.5666,5.5584,5.5666,9300.0
2006-11-28 15:05:00,6.81,6.82,6.81,6.82,9300.0,5.5584,5.5666,5.5584,5.5666,9300.0
2006-11-28 15:10:00,6.82,6.83,6.81,6.83,26300.0,5.5666,5.5747,5.5584,5.5747,26300.0
2006-11-28 15:15:00,6.83,6.84,6.82,6.83,27300.0,5.5747,5.5829,5.5666,5.5747,27300.0
2006-11-28 15:20:00,6.84,6.86,6.83,6.85,40800.0,5.5829,5.5992,5.5747,5.5911,40800.0
2006-11-28 15:25:00,6.85,6.86,6.85,6.85,27500.0,5.5911,5.5992,5.5911,5.5911,27500.0
2006-11-28 15:30:00,6.85,6.86,6.85,6.86,29700.0,5.5911,5.5992,5.5911,5.5992,29700.0
2006-11-28 15:35:00,6.85,6.86,6.85,6.86,49800.0,5.5911,5.5992,5.5911,5.5992,49800.0
2006-11-28 15:40:00,6.86,6.86,6.84,6.84,58500.0,5.5992,5.5992,5.5829,5.5829,58500.0
2006-11-28 15:45:00,6.84,6.85,6.81,6.81,49500.0,5.5829,5.5911,5.5584,5.5584,49500.0
2006-11-28 15:50:00,6.81,6.82,6.8,6.8,38100.0,5.5584,5.5666,5.5503,5.5503,38100.0
2006-11-28 15:55:00,6.8,6.81,6.8,6.81,56000.0,5.5503,5.5584,5.5503,5.5584,56000.0
2006-11-29 09:30:00,6.85,6.99,6.83,6.96,40900.0,5.5911,5.7053,5.5747,5.6808,40900.0
2006-11-29 09:35:00,6.95,6.95,6.89,6.92,13900.0,5.6727,5.6727,5.6237,5.6482,13900.0
2006-11-29 09:40:00,6.92,6.92,6.9,6.91,11500.0,5.6482,5.6482,5.6319,5.64,11500.0
2006-11-29 09:45:00,6.91,6.94,6.89,6.91,28300.0,5.64,5.6645,5.6237,5.64,28300.0
2006-11-29 09:50:00,6.91,6.91,6.89,6.89,16100.0,5.64,5.64,5.6237,5.6237,16100.0
2006-11-29 09:55:00,6.89,6.92,6.86,6.86,60000.0,5.6237,5.6482,5.5992,5.5992,60000.0
2006-11-29 10:00:00,6.86,6.89,6.86,6.87,25600.0,5.5992,5.6237,5.5992,5.6074,25600.0
2006-11-29 10:05:00,6.87,6.92,6.87,6.92,43400.0,5.6074,5.6482,5.6074,5.6482,43400.0
2006-11-29 10:10:00,6.93,6.94,6.92,6.93,22700.0,5.6564,5.6645,5.6482,5.6564,22700.0
2006-11-29 10:15:00,6.93,6.93,6.92,6.92,7600.0,5.6564,5.6564,5.6482,5.6482,7600.0
2006-11-29 10:20:00,6.93,6.93,6.86,6.88,38700.0,5.6564,5.6564,5.5992,5.6156,38700.0
2006-11-29 10:25:00,6.88,6.92,6.87,6.91,34300.0,5.6156,5.6482,5.6074,5.64,34300.0
2006-11-29 10:30:00,6.91,6.91,6.89,6.91,46500.0,5.64,5.64,5.6237,5.64,46500.0
2006-11-29 10:35:00,6.91,6.92,6.87,6.87,42500.0,5.64,5.6482,5.6074,5.6074,42500.0
2006-11-29 10:40:00,6.87,6.89,6.87,6.88,16500.0,5.6074,5.6237,5.6074,5.6156,16500.0
2006-11-29 10:45:00,6.89,6.9,6.88,6.88,58000.0,5.6237,5.6319,5.6156,5.6156,58000.0
2006-11-29 10:50:00,6.88,6.88,6.86,6.86,26000.0,5.6156,5.6156,5.5992,5.5992,26000.0
2006-11-29 10:55:00,6.86,6.91,6.86,6.91,73800.0,5.5992,5.64,5.5992,5.64,73800.0
2006-11-29 11:00:00,6.91,6.94,6.91,6.93,49000.0,5.64,5.6645,5.64,5.6564,49000.0
2006-11-29 11:05:00,6.93,6.96,6.92,6.94,55700.0,5.6564,5.6808,5.6482,5.6645,55700.0
2006-11-29 11:10:00,6.93,6.96,6.92,6.94,85200.0,5.6564,5.6808,5.6482,5.6645,85200.0
2006-11-29 11:15:00,6.94,6.95,6.93,6.94,31900.0,5.6645,5.6727,5.6564,5.6645,31900.0
2006-11-29 11:20:00,6.94,6.95,6.93,6.94,31600.0,5.6645,5.6727,5.6564,5.6645,31600.0
2006-11-29 11:25:00,6.93,6.96,6.92,6.96,39700.0,5.6564,5.6808,5.6482,5.6808,39700.0
2006-11-29 11:30:00,6.95,6.97,6.95,6.96,53700.0,5.6727,5.689,5.6727,5.6808,53700.0
2006-11-29 11:35:00,6.96,6.97,6.95,6.96,30800.0,5.6808,5.689,5.6727,5.6808,30800.0
2006-11-29 11:40:00,6.96,6.97,6.95,6.95,11100.0,5.6808,5.689,5.6727,5.6727,11100.0
2006-11-29 11:45:00,6.95,6.96,6.95,6.96,15100.0,5.6727,5.6808,5.6727,5.6808,15100.0
2006-11-29 11:50:00,6.95,6.97,6.95,6.96,59100.0,5.6727,5.689,5.6727,5.6808,59100.0
2006-11-29 11:55:00,6.97,6.98,6.97,6.97,28600.0,5.689,5.6972,5.689,5.689,28600.0
2006-11-29 12:00:00,6.97,6.98,6.94,6.96,72300.0,5.689,5.6972,5.6645,5.6808,72300.0
2006-11-29 12:05:00,6.96,6.97,6.96,6.96,11600.0,5.6808,5.689,5.6808,5.6808,11600.0
2006-11-29 12:10:00,6.97,6.98,6.96,6.97,23900.0,5.689,5.6972,5.6808,5.689,23900.0
2006-11-29 12:15:00,6.96,6.97,6.96,6.96,27200.0,5.6808,5.689,5.6808,5.6808,27200.0
2006-11-29 12:20:00,6.95,6.95,6.95,6.95,3300.0,5.6727,5.6727,5.6727,5.6727,3300.0
2006-11-29 12:25:00,6.95,6.95,6.93,6.94,29300.0,5.6727,5.6727,5.6564,5.6645,29300.0
2006-11-29 12:30:00,6.94,6.95,6.93,6.94,129400.0,5.6645,5.6727,5.6564,5.6645,129400.0
2006-11-29 12:35:00,6.95,6.95,6.93,6.94,58800.0,5.6727,5.6727,5.6564,5.6645,58800.0
2006-11-29 12:40:00,6.93,6.96,6.93,6.94,70300.0,5.6564,5.6808,5.6564,5.6645,70300.0
2006-11-29 12:45:00,6.94,6.94,6.94,6.94,5600.0,5.6645,5.6645,5.6645,5.6645,5600.0
2006-11-29 12:50:00,6.94,6.94,6.93,6.93,27900.0,5.6645,5.6645,5.6564,5.6564,27900.0
2006-11-29 12:55:00,6.93,6.95,6.93,6.93,38900.0,5.6564,5.6727,5.6564,5.6564,38900.0
2006-11-29 13:00:00,6.93,6.94,6.93,6.93,36100.0,5.6564,5.6645,5.6564,5.6564,36100.0
2006-11-29 13:05:00,6.93,6.94,6.92,6.92,27800.0,5.6564,5.6645,5.6482,5.6482,27800.0
2006-11-29 13:10:00,6.92,6.92,6.9,6.9,51300.0,5.6482,5.6482,5.6319,5.6319,51300.0
2006-11-29 13:15:00,6.9,6.92,6.87,6.91,170000.0,5.6319,5.6482,5.6074,5.64,170000.0
2006-11-29 13:20:00,6.91,6.91,6.9,6.9,20600.0,5.64,5.64,5.6319,5.6319,20600.0
2006-11-29 13:25:00,6.9,6.91,6.88,6.91,140600.0,5.6319,5.64,5.6156,5.64,140600.0
2006-11-29 13:30:00,6.91,6.92,6.9,6.9,35400.0,5.64,5.6482,5.6319,5.6319,35400.0
2006-11-29 13:35:00,6.9,6.91,6.89,6.9,136600.0,5.6319,5.64,5.6237,5.6319,136600.0
2006-11-29 13:40:00,6.91,6.92,6.9,6.9,42000.0,5.64,5.6482,5.6319,5.6319,42000.0
2006-11-29 13:45:00,6.91,6.91,6.9,6.91,7900.0,5.64,5.64,5.6319,5.64,7900.0
2006-11-29 13:50:00,6.9,6.9,6.9,6.9,10300.0,5.6319,5.6319,5.6319,5.6319,10300.0
2006-11-29 13:55:00,6.9,6.9,6.9,6.9,12000.0,5.6319,5.6319,5.6319,5.6319,12000.0
2006-11-29 14:00:00,6.9,6.95,6.89,6.95,77000.0,5.6319,5.6727,5.6237,5.6727,77000.0
2006-11-29 14:05:00,6.95,6.95,6.93,6.93,31900.0,5.6727,5.6727,5.6564,5.6564,31900.0
2006-11-29 14:10:00,6.93,6.94,6.93,6.94,7500.0,5.6564,5.6645,5.6564,5.6645,7500.0
2006-11-29 14:15:00,6.94,6.94,6.93,6.93,11400.0,5.6645,5.6645,5.6564,5.6564,11400.0
2006-11-29 14:20:00,6.93,6.94,6.93,6.93,8600.0,5.6564,5.6645,5.6564,5.6564,8600.0
2006-11-29 14:25:00,6.94,6.94,6.92,6.92,8700.0,5.6645,5.6645,5.6482,5.6482,8700.0
2006-11-29 14:30:00,6.92,6.93,6.92,6.93,27200.0,5.6482,5.6564,5.6482,5.6564,27200.0
2006-11-29 14:35:00,6.94,6.96,6.94,6.96,110400.0,5.6645,5.6808,5.6645,5.6808,110400.0
2006-11-29 14:40:00,6.95,6.96,6.95,6.95,12000.0,5.6727,5.6808,5.6727,5.6727,12000.0
2006-11-29 14:45:00,6.95,6.96,6.95,6.96,6800.0,5.6727,5.6808,5.6727,5.6808,6800.0
2006-11-29 14:50:00,6.96,6.96,6.95,6.96,26600.0,5.6808,5.6808,5.6727,5.6808,26600.0
2006-11-29 14:55:00,6.96,6.98,6.96,6.97,62900.0,5.6808,5.6972,5.6808,5.689,62900.0
2006-11-29 15:00:00,6.97,6.98,6.96,6.97,16000.0,5.689,5.6972,5.6808,5.689,16000.0
2006-11-29 15:05:00,6.97,6.97,6.96,6.96,24600.0,5.689,5.689,5.6808,5.6808,24600.0
2006-11-29 15:10:00,6.96,6.96,6.95,6.96,13400.0,5.6808,5.6808,5.6727,5.6808,13400.0
2006-11-29 15:15:00,6.95,6.96,6.95,6.95,9800.0,5.6727,5.6808,5.6727,5.6727,9800.0
2006-11-29 15:20:00,6.95,6.96,6.95,6.95,9200.0,5.6727,5.6808,5.6727,5.6727,9200.0
2006-11-29 15:25:00,6.96,6.96,6.94,6.95,46000.0,5.6808,5.6808,5.6645,5.6727,46000.0
2006-11-29 15:30:00,6.95,6.98,6.95,6.97,58000.0,5.6727,5.6972,5.6727,5.689,58000.0
2006-11-29 15:35:00,6.97,6.98,6.96,6.96,23700.0,5.689,5.6972,5.6808,5.6808,23700.0
2006-11-29 15:40:00,6.96,7.0,6.96,6.97,107100.0,5.6808,5.7135,5.6808,5.689,107100.0
2006-11-29 15:45:00,6.98,6.98,6.96,6.97,33800.0,5.6972,5.6972,5.6808,5.689,33800.0
2006-11-29 15:50:00,6.96,6.96,6.94,6.94,29000.0,5.6808,5.6808,5.6645,5.6645,29000.0
2006-11-29 15:55:00,6.94,6.95,6.93,6.93,93100.0,5.6645,5.6727,5.6564,5.6564,93100.0
2006-11-30 09:30:00,6.92,6.97,6.89,6.95,30200.0,5.6482,5.689,5.6237,5.6727,30200.0
2006-11-30 09:35:00,6.95,6.99,6.94,6.98,13000.0,5.6727,5.7053,5.6645,5.6972,13000.0
2006-11-30 09:40:00,6.98,6.99,6.91,6.92,38100.0,5.6972,5.7053,5.64,5.6482,38100.0
2006-11-30 09:45:00,6.93,6.98,6.91,6.94,90000.0,5.6564,5.6972,5.64,5.6645,90000.0
2006-11-30 09:50:00,6.94,7.0,6.94,6.99,100400.0,5.6645,5.7135,5.6645,5.7053,100400.0
2006-11-30 09:55:00,6.99,7.07,6.99,7.07,262800.0,5.7053,5.7706,5.7053,5.7706,262800.0
2006-11-30 10:00:00,7.06,7.06,7.0,7.03,113000.0,5.7625,5.7625,5.7135,5.738,113000.0
2006-11-30 10:05:00,7.03,7.05,7.02,7.03,67400.0,5.738,5.7543,5.7298,5.738,67400.0
2006-11-30 10:10:00,7.04,7.08,7.04,7.05,51200.0,5.7461,5.7788,5.7461,5.7543,51200.0
2006-11-30 10:15:00,7.06,7.08,7.05,7.06,32400.0,5.7625,5.7788,5.7543,5.7625,32400.0
2006-11-30 10:20:00,7.07,7.07,7.05,7.06,22800.0,5.7706,5.7706,5.7543,5.7625,22800.0
2006-11-30 10:25:00,7.07,7.08,7.06,7.06,27800.0,5.7706,5.7788,5.7625,5.7625,27800.0
2006-11-30 10:30:00,7.07,7.07,7.06,7.06,28000.0,5.7706,5.7706,5.7625,5.7625,28000.0
2006-11-30 10:35:00,7.07,7.08,7.05,7.07,59600.0,5.7706,5.7788,5.7543,5.7706,59600.0
2006-11-30 10:40:00,7.08,7.08,7.07,7.08,15400.0,5.7788,5.7788,5.7706,5.7788,15400.0
2006-11-30 10:45:00,7.08,7.1,7.08,7.09,12800.0,5.7788,5.7951,5.7788,5.787,12800.0
2006-11-30 10:50:00,7.1,7.11,7.08,7.11,97800.0,5.7951,5.8033,5.7788,5.8033,97800.0
2006-11-30 10:55:00,7.11,7.13,7.1,7.12,57900.0,5.8033,5.8196,5.7951,5.8114,57900.0
2006-11-30 11:00:00,7.12,7.13,7.11,7.12,26200.0,5.8114,5.8196,5.8033,5.8114,26200.0
2006-11-30 11:05:00,7.13,7.13,7.12,7.12,34300.0,5.8196,5.8196,5.8114,5.8114,34300.0
2006-11-30 11:10:00,7.13,7.16,7.12,7.16,115000.0,5.8196,5.8441,5.8114,5.8441,115000.0
2006-11-30 11:15:00,7.16,7.16,7.14,7.15,48400.0,5.8441,5.8441,5.8278,5.8359,48400.0
2006-11-30 11:20:00,7.15,7.16,7.14,7.16,50800.0,5.8359,5.8441,5.8278,5.8441,50800.0
2006-11-30 11:25:00,7.16,7.16,7.15,7.16,69600.0,5.8441,5.8441,5.8359,5.8441,69600.0
2006-11-30 11:30:00,7.16,7.16,7.15,7.16,17000.0,5.8441,5.8441,5.8359,5.8441,17000.0
2006-11-30 11:35:00,7.16,7.19,7.15,7.18,70000.0,5.8441,5.8686,5.8359,5.8604,70000.0
2006-11-30 11:40:00,7.19,7.19,7.16,7.16,49800.0,5.8686,5.8686,5.8441,5.8441,49800.0
2006-11-30 11:45:00,7.16,7.16,7.15,7.15,61600.0,5.8441,5.8441,5.8359,5.8359,61600.0
2006-11-30 11:50:00,7.15,7.16,7.15,7.15,59600.0,5.8359,5.8441,5.8359,5.8359,59600.0
2006-11-30 11:55:00,7.15,7.17,7.15,7.17,31100.0,5.8359,5.8523,5.8359,5.8523,31100.0
2006-11-30 12:00:00,7.17,7.17,7.15,7.16,40900.0,5.8523,5.8523,5.8359,5.8441,40900.0
2006-11-30 12:05:00,7.15,7.18,7.15,7.17,78900.0,5.8359,5.8604,5.8359,5.8523,78900.0
2006-11-30 12:10:00,7.18,7.19,7.17,7.19,41800.0,5.8604,5.8686,5.8523,5.8686,41800.0
2006-11-30 12:15:00,7.18,7.19,7.18,7.19,41700.0,5.8604,5.8686,5.8604,5.8686,41700.0
2006-11-30 12:20:00,7.18,7.2,7.18,7.19,175200.0,5.8604,5.8767,5.8604,5.8686,175200.0
2006-11-30 12:25:00,7.19,7.19,7.18,7.19,6900.0,5.8686,5.8686,5.8604,5.8686,6900.0
2006-11-30 12:30:00,7.19,7.2,7.18,7.2,121500.0,5.8686,5.8767,5.8604,5.8767,121500.0
2006-11-30 12:35:00,7.2,7.2,7.19,7.2,8200.0,5.8767,5.8767,5.8686,5.8767,8200.0
2006-11-30 12:40:00,7.2,7.2,7.19,7.2,18200.0,5.8767,5.8767,5.8686,5.8767,18200.0
2006-11-30 12:45:00,7.2,7.2,7.19,7.2,11600.0,5.8767,5.8767,5.8686,5.8767,11600.0
2006-11-30 12:50:00,7.2,7.22,7.19,7.2,83000.0,5.8767,5.8931,5.8686,5.8767,83000.0
2006-11-30 12:55:00,7.21,7.21,7.17,7.21,155100.0,5.8849,5.8849,5.8523,5.8849,155100.0
2006-11-30 13:00:00,7.2,7.21,7.2,7.21,2600.0,5.8767,5.8849,5.8767,5.8849,2600.0
2006-11-30 13:05:00,7.2,7.21,7.2,7.2,12600.0,5.8767,5.8849,5.8767,5.8767,12600.0
2006-11-30 13:10:00,7.21,7.21,7.2,7.21,10700.0,5.8849,5.8849,5.8767,5.8849,10700.0
2006-11-30 13:15:00,7.21,7.22,7.2,7.2,23400.0,5.8849,5.8931,5.8767,5.8767,23400.0
2006-11-30 13:20:00,7.21,7.21,7.2,7.2,7300.0,5.8849,5.8849,5.8767,5.8767,7300.0
2006-11-30 13:25:00,7.21,7.25,7.2,7.24,101900.0,5.8849,5.9176,5.8767,5.9094,101900.0
2006-11-30 13:30:00,7.24,7.26,7.23,7.26,47400.0,5.9094,5.9257,5.9012,5.9257,47400.0
2006-11-30 13:35:00,7.26,7.29,7.26,7.28,55500.0,5.9257,5.9502,5.9257,5.942,55500.0
2006-11-30 13:40:00,7.28,7.29,7.27,7.28,86000.0,5.942,5.9502,5.9339,5.942,86000.0
2006-11-30 13:45:00,7.29,7.3,7.28,7.28,56500.0,5.9502,5.9584,5.942,5.942,56500.0
2006-11-30 13:50:00,7.27,7.28,7.27,7.28,10000.0,5.9339,5.942,5.9339,5.942,10000.0
2006-11-30 13:55:00,7.27,7.28,7.26,7.26,25500.0,5.9339,5.942,5.9257,5.9257,25500.0
2006-11-30 14:00:00,7.26,7.26,7.24,7.25,52900.0,5.9257,5.9257,5.9094,5.9176,52900.0
2006-11-30 14:05:00,7.25,7.25,7.24,7.24,13400.0,5.9176,5.9176,5.9094,5.9094,13400.0
2006-11-30 14:10:00,7.25,7.25,7.24,7.24,44200.0,5.9176,5.9176,5.9094,5.9094,44200.0
2006-11-30 14:15:00,7.25,7.26,7.24,7.25,33500.0,5.9176,5.9257,5.9094,5.9176,33500.0
2006-11-30 14:20:00,7.25,7.25,7.24,7.25,28900.0,5.9176,5.9176,5.9094,5.9176,28900.0
2006-11-30 14:25:00,7.25,7.25,7.24,7.25,15000.0,5.9176,5.9176,5.9094,5.9176,15000.0
2006-11-30 14:30:00,7.24,7.25,7.24,7.25,8500.0,5.9094,5.9176,5.9094,5.9176,8500.0
2006-11-30 14:35:00,7.25,7.28,7.24,7.27,67100.0,5.9176,5.942,5.9094,5.9339,67100.0
2006-11-30 14:40:00,7.26,7.27,7.25,7.27,61200.0,5.9257,5.9339,5.9176,5.9339,61200.0
2006-11-30 14:45:00,7.26,7.28,7.26,7.27,20700.0,5.9257,5.942,5.9257,5.9339,20700.0
2006-11-30 14:50:00,7.27,7.27,7.26,7.27,57100.0,5.9339,5.9339,5.9257,5.9339,57100.0
2006-11-30 14:55:00,7.27,7.3,7.27,7.29,119200.0,5.9339,5.9584,5.9339,5.9502,119200.0
2006-11-30 15:00:00,7.29,7.3,7.26,7.27,102500.0,5.9502,5.9584,5.9257,5.9339,102500.0
2006-11-30 15:05:00,7.26,7.27,7.24,7.25,65200.0,5.9257,5.9339,5.9094,5.9176,65200.0
2006-11-30 15:10:00,7.25,7.29,7.24,7.25,185400.0,5.9176,5.9502,5.9094,5.9176,185400.0
2006-11-30 15:15:00,7.25,7.25,7.21,7.22,39000.0,5.9176,5.9176,5.8849,5.8931,39000.0
2006-11-30 15:20:00,7.21,7.22,7.21,7.22,34700.0,5.8849,5.8931,5.8849,5.8931,34700.0
2006-11-30 15:25:00,7.22,7.25,7.22,7.22,119500.0,5.8931,5.9176,5.8931,5.8931,119500.0
2006-11-30 15:30:00,7.22,7.23,7.19,7.2,66100.0,5.8931,5.9012,5.8686,5.8767,66100.0
2006-11-30 15:35:00,7.2,7.22,7.19,7.21,69200.0,5.8767,5.8931,5.8686,5.8849,69200.0
2006-11-30 15:40:00,7.21,7.22,7.19,7.22,111800.0,5.8849,5.8931,5.8686,5.8931,111800.0
2006-11-30 15:45:00,7.22,7.23,7.2,7.21,125100.0,5.8931,5.9012,5.8767,5.8849,125100.0
2006-11-30 15:50:00,7.21,7.23,7.2,7.23,97100.0,5.8849,5.9012,5.8767,5.9012,97100.0
2006-11-30 15:55:00,7.23,7.28,7.23,7.26,288200.0,5.9012,5.942,5.9012,5.9257,288200.0
2006-12-01 09:30:00,7.21,7.28,7.21,7.28,44000.0,5.8849,5.942,5.8849,5.942,44000.0
2006-12-01 09:35:00,7.28,7.34,7.28,7.32,80200.0,5.942,5.991,5.942,5.9747,80200.0
2006-12-01 09:40:00,7.31,7.31,7.28,7.29,30400.0,5.9665,5.9665,5.942,5.9502,30400.0
2006-12-01 09:45:00,7.28,7.3,7.27,7.28,26900.0,5.942,5.9584,5.9339,5.942,26900.0
2006-12-01 09:50:00,7.27,7.28,7.21,7.24,51600.0,5.9339,5.942,5.8849,5.9094,51600.0
2006-12-01 09:55:00,7.24,7.24,7.22,7.23,28800.0,5.9094,5.9094,5.8931,5.9012,28800.0
2006-12-01 10:00:00,7.23,7.24,7.16,7.22,69600.0,5.9012,5.9094,5.8441,5.8931,69600.0
2006-12-01 10:05:00,7.22,7.22,7.12,7.15,76500.0,5.8931,5.8931,5.8114,5.8359,76500.0
2006-12-01 10:10:00,7.14,7.19,7.14,7.19,69100.0,5.8278,5.8686,5.8278,5.8686,69100.0
2006-12-01 10:15:00,7.18,7.2,7.16,7.2,95900.0,5.8604,5.8767,5.8441,5.8767,95900.0
2006-12-01 10:20:00,7.2,7.21,7.18,7.18,62700.0,5.8767,5.8849,5.8604,5.8604,62700.0
2006-12-01 10:25:00,7.18,7.19,7.18,7.19,28800.0,5.8604,5.8686,5.8604,5.8686,28800.0
2006-12-01 10:30:00,7.19,7.19,7.18,7.19,71100.0,5.8686,5.8686,5.8604,5.8686,71100.0
2006-12-01 10:35:00,7.19,7.21,7.18,7.18,86800.0,5.8686,5.8849,5.8604,5.8604,86800.0
2006-12-01 10:40:00,7.18,7.19,7.17,7.17,48500.0,5.8604,5.8686,5.8523,5.8523,48500.0
2006-12-01 10:45:00,7.18,7.18,7.17,7.17,48100.0,5.8604,5.8604,5.8523,5.8523,48100.0
2006-12-01 10:50:00,7.17,7.17,7.13,7.17,75700.0,5.8523,5.8523,5.8196,5.8523,75700.0
2006-12-01 10:55:00,7.18,7.18,7.17,7.17,85700.0,5.8604,5.8604,5.8523,5.8523,85700.0
2006-12-01 11:00:00,7.18,7.18,7.17,7.18,7300.0,5.8604,5.8604,5.8523,5.8604,7300.0
2006-12-01 11:05:00,7.17,7.18,7.15,7.17,45100.0,5.8523,5.8604,5.8359,5.8523,45100.0
2006-12-01 11:10:00,7.17,7.2,7.17,7.2,31800.0,5.8523,5.8767,5.8523,5.8767,31800.0
2006-12-01 11:15:00,7.19,7.2,7.19,7.19,5300.0,5.8686,5.8767,5.8686,5.8686,5300.0
2006-12-01 11:20:00,7.2,7.2,7.19,7.19,5400.0,5.8767,5.8767,5.8686,5.8686,5400.0
2006-12-01 11:25:00,7.19,7.2,7.19,7.19,24400.0,5.8686,5.8767,5.8686,5.8686,24400.0
2006-12-01 11:30:00,7.19,7.23,7.19,7.22,46500.0,5.8686,5.9012,5.8686,5.8931,46500.0
2006-12-01 11:35:00,7.2,7.24,7.2,7.24,50900.0,5.8767,5.9094,5.8767,5.9094,50900.0
2006-12-01 11:40:00,7.23,7.24,7.23,7.23,21600.0,5.9012,5.9094,5.9012,5.9012,21600.0
2006-12-01 11:45:00,7.23,7.31,7.23,7.28,95000.0,5.9012,5.9665,5.9012,5.942,95000.0
2006-12-01 11:50:00,7.28,7.29,7.28,7.28,8900.0,5.942,5.9502,5.942,5.942,8900.0
2006-12-01 11:55:00,7.28,7.29,7.28,7.28,24900.0,5.942,5.9502,5.942,5.942,24900.0
2006-12-01 12:00:00,7.28,7.29,7.25,7.25,35000.0,5.942,5.9502,5.9176,5.9176,35000.0
2006-12-01 12:05:00,7.25,7.25,7.23,7.23,20900.0,5.9176,5.9176,5.9012,5.9012,20900.0
2006-12-01 12:10:00,7.22,7.22,7.21,7.21,7500.0,5.8931,5.8931,5.8849,5.8849,7500.0
2006-12-01 12:15:00,7.22,7.23,7.2,7.23,38100.0,5.8931,5.9012,5.8767,5.9012,38100.0
2006-12-01 12:20:00,7.23,7.23,7.2,7.21,20300.0,5.9012,5.9012,5.8767,5.8849,20300.0
2006-12-01 12:25:00,7.2,7.2,7.2,7.2,15000.0,5.8767,5.8767,5.8767,5.8767,15000.0
2006-12-01 12:30:00,7.21,7.21,7.18,7.18,55000.0,5.8849,5.8849,5.8604,5.8604,55000.0
2006-12-01 12:35:00,7.18,7.21,7.18,7.21,42100.0,5.8604,5.8849,5.8604,5.8849,42100.0
2006-12-01 12:40:00,7.21,7.21,7.2,7.2,43400.0,5.8849,5.8849,5.8767,5.8767,43400.0
2006-12-01 12:45:00,7.2,7.21,7.2,7.2,23400.0,5.8767,5.8849,5.8767,5.8767,23400.0
2006-12-01 12:50:00,7.21,7.21,7.2,7.2,16600.0,5.8849,5.8849,5.8767,5.8767,16600.0
2006-12-01 12:55:00,7.2,7.21,7.2,7.2,2700.0,5.8767,5.8849,5.8767,5.8767,2700.0
2006-12-01 13:00:00,7.2,7.2,7.18,7.18,29100.0,5.8767,5.8767,5.8604,5.8604,29100.0
2006-12-01 13:05:00,7.18,7.19,7.15,7.15,15500.0,5.8604,5.8686,5.8359,5.8359,15500.0
2006-12-01 13:10:00,7.14,7.14,7.12,7.13,38900.0,5.8278,5.8278,5.8114,5.8196,38900.0
2006-12-01 13:15:00,7.13,7.13,7.1,7.11,37800.0,5.8196,5.8196,5.7951,5.8033,37800.0
2006-12-01 13:20:00,7.1,7.11,7.1,7.1,18300.0,5.7951,5.8033,5.7951,5.7951,18300.0
2006-12-01 13:25:00,7.11,7.11,7.1,7.1,21000.0,5.8033,5.8033,5.7951,5.7951,21000.0
2006-12-01 13:30:00,7.1,7.1,7.05,7.06,34800.0,5.7951,5.7951,5.7543,5.7625,34800.0
2006-12-01 13:35:00,7.06,7.06,7.03,7.03,60200.0,5.7625,5.7625,5.738,5.738,60200.0
2006-12-01 13:40:00,7.04,7.05,7.03,7.03,29200.0,5.7461,5.7543,5.738,5.738,29200.0
2006-12-01 13:45:00,7.03,7.05,7.03,7.05,17700.0,5.738,5.7543,5.738,5.7543,17700.0
2006-12-01 13:50:00,7.05,7.05,7.04,7.05,19600.0,5.7543,5.7543,5.7461,5.7543,19600.0
2006-12-01 13:55:00,7.04,7.12,7.04,7.12,149200.0,5.7461,5.8114,5.7461,5.8114,149200.0
2006-12-01 14:00:00,7.12,7.12,7.08,7.08,26100.0,5.8114,5.8114,5.7788,5.7788,26100.0
2006-12-01 14:05:00,7.07,7.09,7.04,7.09,18700.0,5.7706,5.787,5.7461,5.787,18700.0
2006-12-01 14:10:00,7.08,7.09,7.06,7.06,21300.0,5.7788,5.787,5.7625,5.7625,21300.0
2006-12-01 14:15:00,7.06,7.06,7.06,7.06,18000.0,5.7625,5.7625,5.7625,5.7625,18000.0
2006-12-01 14:20:00,7.06,7.07,7.06,7.06,19300.0,5.7625,5.7706,5.7625,5.7625,19300.0
2006-12-01 14:25:00,7.07,7.08,7.05,7.06,21100.0,5.7706,5.7788,5.7543,5.7625,21100.0
2006-12-01 14:30:00,7.06,7.06,7.03,7.04,17900.0,5.7625,5.7625,5.738,5.7461,17900.0
2006-12-01 14:35:00,7.04,7.04,7.01,7.03,13400.0,5.7461,5.7461,5.7217,5.738,13400.0
2006-12-01 14:40:00,7.03,7.03,7.01,7.02,15100.0,5.738,5.738,5.7217,5.7298,15100.0
2006-12-01 14:45:00,7.02,7.03,7.02,7.02,4200.0,5.7298,5.738,5.7298,5.7298,4200.0
2006-12-01 14:50:00,7.03,7.03,7.02,7.03,6400.0,5.738,5.738,5.7298,5.738,6400.0
2006-12-01 14:55:00,7.03,7.05,7.02,7.04,20300.0,5.738,5.7543,5.7298,5.7461,20300.0
2006-12-01 15:00:00,7.05,7.06,7.04,7.05,28900.0,5.7543,5.7625,5.7461,5.7543,28900.0
2006-12-01 15:05:00,7.05,7.08,7.05,7.05,18500.0,5.7543,5.7788,5.7543,5.7543,18500.0
2006-12-01 15:10:00,7.04,7.07,7.03,7.05,36800.0,5.7461,5.7706,5.738,5.7543,36800.0
2006-12-01 15:15:00,7.05,7.07,7.05,7.05,18500.0,5.7543,5.7706,5.7543,5.7543,18500.0
2006-12-01 15:20:00,7.06,7.1,7.05,7.07,39700.0,5.7625,5.7951,5.7543,5.7706,39700.0
2006-12-01 15:25:00,7.07,7.07,7.06,7.06,3500.0,5.7706,5.7706,5.7625,5.7625,3500.0
2006-12-01 15:30:00,7.07,7.08,7.06,7.07,35800.0,5.7706,5.7788,5.7625,5.7706,35800.0
2006-12-01 15:35:00,7.08,7.08,7.07,7.07,8000.0,5.7788,5.7788,5.7706,5.7706,8000.0
2006-12-01 15:40:00,7.08,7.11,7.07,7.11,34800.0,5.7788,5.8033,5.7706,5.8033,34800.0
2006-12-01 15:45:00,7.11,7.13,7.1,7.12,56500.0,5.8033,5.8196,5.7951,5.8114,56500.0
2006-12-01 15:50:00,7.13,7.13,7.12,7.13,42700.0,5.8196,5.8196,5.8114,5.8196,42700.0
2006-12-01 15:55:00,7.13,7.17,7.1,7.12,72700.0,5.8196,5.8523,5.7951,5.8114,72700.0
2006-12-04 09:30:00,7.17,7.26,7.14,7.24,151200.0,5.8523,5.9257,5.8278,5.9094,151200.0
2006-12-04 09:35:00,7.25,7.28,7.24,7.28,43700.0,5.9176,5.942,5.9094,5.942,43700.0
2006-12-04 09:40:00,7.28,7.28,7.24,7.25,30700.0,5.942,5.942,5.9094,5.9176,30700.0
2006-12-04 09:45:00,7.25,7.25,7.24,7.25,24600.0,5.9176,5.9176,5.9094,5.9176,24600.0
2006-12-04 09:50:00,7.24,7.25,7.23,7.24,51000.0,5.9094,5.9176,5.9012,5.9094,51000.0
2006-12-04 09:55:00,7.24,7.24,7.21,7.21,19400.0,5.9094,5.9094,5.8849,5.8849,19400.0
2006-12-04 10:00:00,7.21,7.26,7.21,7.25,30500.0,5.8849,5.9257,5.8849,5.9176,30500.0
2006-12-04 10:05:00,7.25,7.25,7.24,7.24,19600.0,5.9176,5.9176,5.9094,5.9094,19600.0
2006-12-04 10:10:00,7.24,7.25,7.23,7.24,43100.0,5.9094,5.9176,5.9012,5.9094,43100.0
2006-12-04 10:15:00,7.24,7.25,7.24,7.25,133000.0,5.9094,5.9176,5.9094,5.9176,133000.0
2006-12-04 10:20:00,7.25,7.29,7.24,7.29,107600.0,5.9176,5.9502,5.9094,5.9502,107600.0
2006-12-04 10:25:00,7.3,7.34,7.29,7.33,76600.0,5.9584,5.991,5.9502,5.9828,76600.0
2006-12-04 10:30:00,7.34,7.34,7.32,7.33,57400.0,5.991,5.991,5.9747,5.9828,57400.0
2006-12-04 10:35:00,7.33,7.33,7.32,7.33,11500.0,5.9828,5.9828,5.9747,5.9828,11500.0
2006-12-04 10:40:00,7.32,7.34,7.32,7.33,55200.0,5.9747,5.991,5.9747,5.9828,55200.0
2006-12-04 10:45:00,7.34,7.34,7.33,7.34,12600.0,5.991,5.991,5.9828,5.991,12600.0
2006-12-04 10:50:00,7.33,7.39,7.33,7.39,70700.0,5.9828,6.0318,5.9828,6.0318,70700.0
2006-12-04 10:55:00,7.39,7.39,7.35,7.35,107800.0,6.0318,6.0318,5.9992,5.9992,107800.0
2006-12-04 11:00:00,7.35,7.36,7.35,7.36,37000.0,5.9992,6.0073,5.9992,6.0073,37000.0
2006-12-04 11:05:00,7.36,7.39,7.35,7.38,89200.0,6.0073,6.0318,5.9992,6.0237,89200.0
2006-12-04 11:10:00,7.38,7.4,7.36,7.37,80300.0,6.0237,6.04,6.0073,6.0155,80300.0
2006-12-04 11:15:00,7.37,7.43,7.37,7.43,71100.0,6.0155,6.0645,6.0155,6.0645,71100.0
2006-12-04 11:20:00,7.43,7.45,7.42,7.45,85500.0,6.0645,6.0808,6.0563,6.0808,85500.0
2006-12-04 11:25:00,7.45,7.47,7.45,7.46,20900.0,6.0808,6.0971,6.0808,6.089,20900.0
2006-12-04 11:30:00,7.46,7.47,7.44,7.44,24800.0,6.089,6.0971,6.0726,6.0726,24800.0
2006-12-04 11:35:00,7.43,7.44,7.4,7.44,63900.0,6.0645,6.0726,6.04,6.0726,63900.0
2006-12-04 11:40:00,7.44,7.44,7.41,7.41,41600.0,6.0726,6.0726,6.0481,6.0481,41600.0
2006-12-04 11:45:00,7.41,7.42,7.41,7.41,9000.0,6.0481,6.0563,6.0481,6.0481,9000.0
2006-12-04 11:50:00,7.41,7.42,7.39,7.4,31300.0,6.0481,6.0563,6.0318,6.04,31300.0
2006-12-04 11:55:00,7.39,7.4,7.36,7.36,34400.0,6.0318,6.04,6.0073,6.0073,34400.0
2006-12-04 12:00:00,7.36,7.37,7.36,7.36,42000.0,6.0073,6.0155,6.0073,6.0073,42000.0
2006-12-04 12:05:00,7.37,7.38,7.37,7.38,115500.0,6.0155,6.0237,6.0155,6.0237,115500.0
2006-12-04 12:10:00,7.38,7.38,7.37,7.38,37200.0,6.0237,6.0237,6.0155,6.0237,37200.0
2006-12-04 12:15:00,7.38,7.42,7.38,7.42,30100.0,6.0237,6.0563,6.0237,6.0563,30100.0
2006-12-04 12:20:00,7.42,7.42,7.38,7.39,56300.0,6.0563,6.0563,6.0237,6.0318,56300.0
2006-12-04 12:25:00,7.38,7.41,7.37,7.39,58600.0,6.0237,6.0481,6.0155,6.0318,58600.0
2006-12-04 12:30:00,7.38,7.41,7.38,7.38,51300.0,6.0237,6.0481,6.0237,6.0237,51300.0
2006-12-04 12:35:00,7.39,7.41,7.38,7.39,43500.0,6.0318,6.0481,6.0237,6.0318,43500.0
2006-12-04 12:40:00,7.39,7.42,7.39,7.42,25500.0,6.0318,6.0563,6.0318,6.0563,25500.0
2006-12-04 12:45:00,7.42,7.42,7.39,7.39,53100.0,6.0563,6.0563,6.0318,6.0318,53100.0
2006-12-04 12:50:00,7.4,7.4,7.39,7.4,5300.0,6.04,6.04,6.0318,6.04,5300.0
2006-12-04 12:55:00,7.4,7.4,7.39,7.4,19100.0,6.04,6.04,6.0318,6.04,19100.0
2006-12-04 13:00:00,7.4,7.42,7.38,7.41,56800.0,6.04,6.0563,6.0237,6.0481,56800.0
2006-12-04 13:05:00,7.41,7.42,7.38,7.38,54500.0,6.0481,6.0563,6.0237,6.0237,54500.0
2006-12-04 13:10:00,7.38,7.41,7.38,7.41,12600.0,6.0237,6.0481,6.0237,6.0481,12600.0
2006-12-04 13:15:00,7.41,7.42,7.41,7.42,33400.0,6.0481,6.0563,6.0481,6.0563,33400.0
2006-12-04 13:20:00,7.42,7.43,7.42,7.42,600.0,6.0563,6.0645,6.0563,6.0563,600.0
2006-12-04 13:25:00,7.41,7.42,7.41,7.42,11800.0,6.0481,6.0563,6.0481,6.0563,11800.0
2006-12-04 13:30:00,7.42,7.45,7.41,7.45,30300.0,6.0563,6.0808,6.0481,6.0808,30300.0
2006-12-04 13:35:00,7.45,7.45,7.44,7.45,8000.0,6.0808,6.0808,6.0726,6.0808,8000.0
2006-12-04 13:40:00,7.45,7.47,7.44,7.47,44300.0,6.0808,6.0971,6.0726,6.0971,44300.0
2006-12-04 13:45:00,7.46,7.47,7.44,7.46,60500.0,6.089,6.0971,6.0726,6.089,60500.0
2006-12-04 13:50:00,7.46,7.46,7.45,7.46,15100.0,6.089,6.089,6.0808,6.089,15100.0
2006-12-04 13:55:00,7.45,7.46,7.45,7.45,8100.0,6.0808,6.089,6.0808,6.0808,8100.0
2006-12-04 14:00:00,7.45,7.46,7.45,7.45,24500.0,6.0808,6.089,6.0808,6.0808,24500.0
2006-12-04 14:05:00,7.45,7.45,7.44,7.45,4800.0,6.0808,6.0808,6.0726,6.0808,4800.0
2006-12-04 14:10:00,7.44,7.45,7.44,7.45,9700.0,6.0726,6.0808,6.0726,6.0808,9700.0
2006-12-04 14:15:00,7.45,7.45,7.44,7.44,104800.0,6.0808,6.0808,6.0726,6.0726,104800.0
2006-12-04 14:20:00,7.45,7.46,7.45,7.45,32300.0,6.0808,6.089,6.0808,6.0808,32300.0
2006-12-04 14:25:00,7.45,7.46,7.45,7.45,30900.0,6.0808,6.089,6.0808,6.0808,30900.0
2006-12-04 14:30:00,7.45,7.46,7.45,7.46,40700.0,6.0808,6.089,6.0808,6.089,40700.0
2006-12-04 14:35:00,7.47,7.47,7.46,7.47,10000.0,6.0971,6.0971,6.089,6.0971,10000.0
2006-12-04 14:40:00,7.46,7.48,7.45,7.48,69800.0,6.089,6.1053,6.0808,6.1053,69800.0
2006-12-04 14:45:00,7.48,7.48,7.45,7.46,54700.0,6.1053,6.1053,6.0808,6.089,54700.0
2006-12-04 14:50:00,7.46,7.47,7.43,7.44,76700.0,6.089,6.0971,6.0645,6.0726,76700.0
2006-12-04 14:55:00,7.44,7.45,7.43,7.44,25400.0,6.0726,6.0808,6.0645,6.0726,25400.0
2006-12-04 15:00:00,7.44,7.45,7.41,7.42,42700.0,6.0726,6.0808,6.0481,6.0563,42700.0
2006-12-04 15:05:00,7.42,7.42,7.41,7.41,8900.0,6.0563,6.0563,6.0481,6.0481,8900.0
2006-12-04 15:10:00,7.41,7.42,7.41,7.41,9100.0,6.0481,6.0563,6.0481,6.0481,9100.0
2006-12-04 15:15:00,7.41,7.44,7.41,7.41,74100.0,6.0481,6.0726,6.0481,6.0481,74100.0
2006-12-04 15:20:00,7.41,7.42,7.4,7.4,100800.0,6.0481,6.0563,6.04,6.04,100800.0
2006-12-04 15:25:00,7.4,7.41,7.38,7.4,46000.0,6.04,6.0481,6.0237,6.04,46000.0
2006-12-04 15:30:00,7.4,7.42,7.36,7.42,98200.0,6.04,6.0563,6.0073,6.0563,98200.0
2006-12-04 15:35:00,7.42,7.45,7.4,7.43,143200.0,6.0563,6.0808,6.04,6.0645,143200.0
2006-12-04 15:40:00,7.44,7.46,7.43,7.45,71700.0,6.0726,6.089,6.0645,6.0808,71700.0
2006-12-04 15:45:00,7.46,7.47,7.45,7.46,93800.0,6.089,6.0971,6.0808,6.089,93800.0
2006-12-04 15:50:00,7.45,7.47,7.45,7.46,112200.0,6.0808,6.0971,6.0808,6.089,112200.0
2006-12-04 15:55:00,7.47,7.5,7.46,7.48,278300.0,6.0971,6.1216,6.089,6.1053,278300.0
2006-12-05 09:30:00,7.52,7.52,7.46,7.48,102800.0,6.1379,6.1379,6.089,6.1053,102800.0
2006-12-05 09:35:00,7.48,7.5,7.47,7.49,92000.0,6.1053,6.1216,6.0971,6.1134,92000.0
2006-12-05 09:40:00,7.49,7.51,7.43,7.49,105000.0,6.1134,6.1298,6.0645,6.1134,105000.0
2006-12-05 09:45:00,7.49,7.49,7.42,7.45,150700.0,6.1134,6.1134,6.0563,6.0808,150700.0
2006-12-05 09:50:00,7.46,7.49,7.46,7.48,68300.0,6.089,6.1134,6.089,6.1053,68300.0
2006-12-05 09:55:00,7.48,7.5,7.48,7.49,47200.0,6.1053,6.1216,6.1053,6.1134,47200.0
2006-12-05 10:00:00,7.49,7.5,7.47,7.48,173600.0,6.1134,6.1216,6.0971,6.1053,173600.0
2006-12-05 10:05:00,7.48,7.5,7.48,7.49,103500.0,6.1053,6.1216,6.1053,6.1134,103500.0
2006-12-05 10:10:00,7.48,7.55,7.48,7.55,166400.0,6.1053,6.1624,6.1053,6.1624,166400.0
2006-12-05 10:15:00,7.55,7.59,7.53,7.58,113300.0,6.1624,6.1951,6.1461,6.1869,113300.0
2006-12-05 10:20:00,7.57,7.58,7.56,7.57,18000.0,6.1787,6.1869,6.1706,6.1787,18000.0
2006-12-05 10:25:00,7.56,7.57,7.56,7.57,16100.0,6.1706,6.1787,6.1706,6.1787,16100.0
2006-12-05 10:30:00,7.58,7.64,7.57,7.63,222000.0,6.1869,6.2359,6.1787,6.2277,222000.0
2006-12-05 10:35:00,7.64,7.66,7.6,7.61,192000.0,6.2359,6.2522,6.2032,6.2114,192000.0
2006-12-05 10:40:00,7.61,7.64,7.61,7.62,10500.0,6.2114,6.2359,6.2114,6.2195,10500.0
2006-12-05 10:45:00,7.62,7.62,7.6,7.6,20600.0,6.2195,6.2195,6.2032,6.2032,20600.0
2006-12-05 10:50:00,7.6,7.62,7.6,7.61,27200.0,6.2032,6.2195,6.2032,6.2114,27200.0
2006-12-05 10:55:00,7.61,7.62,7.61,7.61,14300.0,6.2114,6.2195,6.2114,6.2114,14300.0
2006-12-05 11:00:00,7.6,7.61,7.6,7.61,106300.0,6.2032,6.2114,6.2032,6.2114,106300.0
2006-12-05 11:05:00,7.6,7.61,7.6,7.61,20900.0,6.2032,6.2114,6.2032,6.2114,20900.0
2006-12-05 11:10:00,7.61,7.62,7.6,7.61,62200.0,6.2114,6.2195,6.2032,6.2114,62200.0
2006-12-05 11:15:00,7.61,7.62,7.61,7.62,68000.0,6.2114,6.2195,6.2114,6.2195,68000.0
2006-12-05 11:20:00,7.62,7.62,7.6,7.61,23800.0,6.2195,6.2195,6.2032,6.2114,23800.0
2006-12-05 11:25:00,7.61,7.62,7.61,7.62,18000.0,6.2114,6.2195,6.2114,6.2195,18000.0
2006-12-05 11:30:00,7.62,7.62,7.61,7.62,3200.0,6.2195,6.2195,6.2114,6.2195,3200.0
2006-12-05 11:35:00,7.62,7.62,7.61,7.61,31800.0,6.2195,6.2195,6.2114,6.2114,31800.0
2006-12-05 11:40:00,7.62,7.64,7.61,7.62,71700.0,6.2195,6.2359,6.2114,6.2195,71700.0
2006-12-05 11:45:00,7.62,7.63,7.62,7.62,47200.0,6.2195,6.2277,6.2195,6.2195,47200.0
2006-12-05 11:50:00,7.62,7.63,7.62,7.62,21900.0,6.2195,6.2277,6.2195,6.2195,21900.0
2006-12-05 11:55:00,7.62,7.63,7.62,7.62,18100.0,6.2195,6.2277,6.2195,6.2195,18100.0
2006-12-05 12:00:00,7.62,7.66,7.62,7.65,237000.0,6.2195,6.2522,6.2195,6.244,237000.0
2006-12-05 12:05:00,7.65,7.65,7.63,7.63,19500.0,6.244,6.244,6.2277,6.2277,19500.0
2006-12-05 12:10:00,7.63,7.64,7.62,7.63,33300.0,6.2277,6.2359,6.2195,6.2277,33300.0
2006-12-05 12:15:00,7.63,7.64,7.61,7.62,81100.0,6.2277,6.2359,6.2114,6.2195,81100.0
2006-12-05 12:20:00,7.62,7.63,7.61,7.62,43800.0,6.2195,6.2277,6.2114,6.2195,43800.0
2006-12-05 12:25:00,7.62,7.62,7.59,7.6,91100.0,6.2195,6.2195,6.1951,6.2032,91100.0
2006-12-05 12:30:00,7.6,7.61,7.6,7.6,49100.0,6.2032,6.2114,6.2032,6.2032,49100.0
2006-12-05 12:35:00,7.6,7.61,7.6,7.6,40700.0,6.2032,6.2114,6.2032,6.2032,40700.0
2006-12-05 12:40:00,7.6,7.61,7.59,7.59,50500.0,6.2032,6.2114,6.1951,6.1951,50500.0
2006-12-05 12:45:00,7.6,7.6,7.56,7.56,46100.0,6.2032,6.2032,6.1706,6.1706,46100.0
2006-12-05 12:50:00,7.56,7.61,7.56,7.6,86200.0,6.1706,6.2114,6.1706,6.2032,86200.0
2006-12-05 12:55:00,7.6,7.6,7.6,7.6,11900.0,6.2032,6.2032,6.2032,6.2032,11900.0
2006-12-05 13:00:00,7.6,7.6,7.59,7.59,45800.0,6.2032,6.2032,6.1951,6.1951,45800.0
2006-12-05 13:05:00,7.59,7.6,7.56,7.59,101400.0,6.1951,6.2032,6.1706,6.1951,101400.0
2006-12-05 13:10:00,7.58,7.59,7.58,7.58,30300.0,6.1869,6.1951,6.1869,6.1869,30300.0
2006-12-05 13:15:00,7.58,7.6,7.58,7.59,86100.0,6.1869,6.2032,6.1869,6.1951,86100.0
2006-12-05 13:20:00,7.59,7.6,7.58,7.59,61700.0,6.1951,6.2032,6.1869,6.1951,61700.0
2006-12-05 13:25:00,7.59,7.6,7.59,7.59,9600.0,6.1951,6.2032,6.1951,6.1951,9600.0
2006-12-05 13:30:00,7.6,7.61,7.59,7.6,75100.0,6.2032,6.2114,6.1951,6.2032,75100.0
2006-12-05 13:35:00,7.6,7.61,7.59,7.6,36100.0,6.2032,6.2114,6.1951,6.2032,36100.0
2006-12-05 13:40:00,7.6,7.6,7.59,7.59,28000.0,6.2032,6.2032,6.1951,6.1951,28000.0
2006-12-05 13:45:00,7.58,7.59,7.56,7.57,26600.0,6.1869,6.1951,6.1706,6.1787,26600.0
2006-12-05 13:50:00,7.57,7.57,7.54,7.54,24800.0,6.1787,6.1787,6.1543,6.1543,24800.0
2006-12-05 13:55:00,7.54,7.57,7.54,7.57,40300.0,6.1543,6.1787,6.1543,6.1787,40300.0
2006-12-05 14:00:00,7.58,7.58,7.56,7.56,46500.0,6.1869,6.1869,6.1706,6.1706,46500.0
2006-12-05 14:05:00,7.56,7.58,7.56,7.57,46600.0,6.1706,6.1869,6.1706,6.1787,46600.0
2006-12-05 14:10:00,7.58,7.6,7.58,7.59,36500.0,6.1869,6.2032,6.1869,6.1951,36500.0
2006-12-05 14:15:00,7.59,7.59,7.58,7.58,10700.0,6.1951,6.1951,6.1869,6.1869,10700.0
2006-12-05 14:20:00,7.58,7.6,7.58,7.58,30000.0,6.1869,6.2032,6.1869,6.1869,30000.0
2006-12-05 14:25:00,7.59,7.6,7.58,7.6,15200.0,6.1951,6.2032,6.1869,6.2032,15200.0
2006-12-05 14:30:00,7.6,7.6,7.59,7.59,5400.0,6.2032,6.2032,6.1951,6.1951,5400.0
2006-12-05 14:35:00,7.59,7.6,7.59,7.59,1700.0,6.1951,6.2032,6.1951,6.1951,1700.0
2006-12-05 14:40:00,7.59,7.59,7.58,7.59,49800.0,6.1951,6.1951,6.1869,6.1951,49800.0
2006-12-05 14:45:00,7.6,7.61,7.59,7.59,52900.0,6.2032,6.2114,6.1951,6.1951,52900.0
2006-12-05 14:50:00,7.59,7.6,7.58,7.58,25100.0,6.1951,6.2032,6.1869,6.1869,25100.0
2006-12-05 14:55:00,7.58,7.59,7.57,7.57,40600.0,6.1869,6.1951,6.1787,6.1787,40600.0
2006-12-05 15:00:00,7.57,7.58,7.57,7.57,41800.0,6.1787,6.1869,6.1787,6.1787,41800.0
2006-12-05 15:05:00,7.57,7.58,7.57,7.57,17500.0,6.1787,6.1869,6.1787,6.1787,17500.0
2006-12-05 15:10:00,7.57,7.59,7.57,7.59,14200.0,6.1787,6.1951,6.1787,6.1951,14200.0
2006-12-05 15:15:00,7.58,7.59,7.57,7.57,18200.0,6.1869,6.1951,6.1787,6.1787,18200.0
2006-12-05 15:20:00,7.57,7.58,7.57,7.57,8300.0,6.1787,6.1869,6.1787,6.1787,8300.0
2006-12-05 15:25:00,7.57,7.58,7.57,7.57,53000.0,6.1787,6.1869,6.1787,6.1787,53000.0
2006-12-05 15:30:00,7.57,7.58,7.57,7.57,49300.0,6.1787,6.1869,6.1787,6.1787,49300.0
2006-12-05 15:35:00,7.57,7.58,7.57,7.57,50800.0,6.1787,6.1869,6.1787,6.1787,50800.0
2006-12-05 15:40:00,7.57,7.58,7.56,7.57,40400.0,6.1787,6.1869,6.1706,6.1787,40400.0
2006-12-05 15:45:00,7.56,7.59,7.55,7.55,173200.0,6.1706,6.1951,6.1624,6.1624,173200.0
2006-12-05 15:50:00,7.55,7.56,7.55,7.56,435700.0,6.1624,6.1706,6.1624,6.1706,435700.0
2006-12-05 15:55:00,7.56,7.56,7.53,7.54,87200.0,6.1706,6.1706,6.1461,6.1543,87200.0
2006-12-06 09:30:00,7.5,7.54,7.49,7.52,39700.0,6.1216,6.1543,6.1134,6.1379,39700.0
2006-12-06 09:35:00,7.52,7.52,7.51,7.51,8000.0,6.1379,6.1379,6.1298,6.1298,8000.0
2006-12-06 09:40:00,7.5,7.51,7.5,7.5,16500.0,6.1216,6.1298,6.1216,6.1216,16500.0
2006-12-06 09:45:00,7.51,7.51,7.5,7.5,24400.0,6.1298,6.1298,6.1216,6.1216,24400.0
2006-12-06 09:50:00,7.5,7.51,7.5,7.51,142900.0,6.1216,6.1298,6.1216,6.1298,142900.0
2006-12-06 09:55:00,7.51,7.51,7.5,7.51,58000.0,6.1298,6.1298,6.1216,6.1298,58000.0
2006-12-06 10:00:00,7.51,7.54,7.5,7.52,45300.0,6.1298,6.1543,6.1216,6.1379,45300.0
2006-12-06 10:05:00,7.53,7.57,7.53,7.55,52500.0,6.1461,6.1787,6.1461,6.1624,52500.0
2006-12-06 10:10:00,7.55,7.56,7.54,7.54,20100.0,6.1624,6.1706,6.1543,6.1543,20100.0
2006-12-06 10:15:00,7.55,7.58,7.54,7.57,52500.0,6.1624,6.1869,6.1543,6.1787,52500.0
2006-12-06 10:20:00,7.57,7.59,7.57,7.58,15900.0,6.1787,6.1951,6.1787,6.1869,15900.0
2006-12-06 10:25:00,7.58,7.59,7.58,7.59,26000.0,6.1869,6.1951,6.1869,6.1951,26000.0
2006-12-06 10:30:00,7.59,7.6,7.59,7.6,23700.0,6.1951,6.2032,6.1951,6.2032,23700.0
2006-12-06 10:35:00,7.6,7.62,7.59,7.61,31000.0,6.2032,6.2195,6.1951,6.2114,31000.0
2006-12-06 10:40:00,7.61,7.62,7.61,7.61,4100.0,6.2114,6.2195,6.2114,6.2114,4100.0
2006-12-06 10:45:00,7.62,7.63,7.61,7.62,34100.0,6.2195,6.2277,6.2114,6.2195,34100.0
2006-12-06 10:50:00,7.63,7.63,7.62,7.63,28300.0,6.2277,6.2277,6.2195,6.2277,28300.0
2006-12-06 10:55:00,7.62,7.62,7.59,7.59,39400.0,6.2195,6.2195,6.1951,6.1951,39400.0
2006-12-06 11:00:00,7.58,7.61,7.58,7.59,47300.0,6.1869,6.2114,6.1869,6.1951,47300.0
2006-12-06 11:05:00,7.58,7.59,7.58,7.58,2700.0,6.1869,6.1951,6.1869,6.1869,2700.0
2006-12-06 11:10:00,7.58,7.59,7.57,7.57,24000.0,6.1869,6.1951,6.1787,6.1787,24000.0
2006-12-06 11:15:00,7.57,7.6,7.54,7.6,144500.0,6.1787,6.2032,6.1543,6.2032,144500.0
2006-12-06 11:20:00,7.6,7.61,7.59,7.61,14800.0,6.2032,6.2114,6.1951,6.2114,14800.0
2006-12-06 11:25:00,7.61,7.64,7.6,7.63,35600.0,6.2114,6.2359,6.2032,6.2277,35600.0
2006-12-06 11:30:00,7.64,7.64,7.63,7.63,15800.0,6.2359,6.2359,6.2277,6.2277,15800.0
2006-12-06 11:35:00,7.63,7.63,7.62,7.62,25000.0,6.2277,6.2277,6.2195,6.2195,25000.0
2006-12-06 11:40:00,7.62,7.63,7.62,7.63,27500.0,6.2195,6.2277,6.2195,6.2277,27500.0
2006-12-06 11:45:00,7.64,7.65,7.63,7.64,14800.0,6.2359,6.244,6.2277,6.2359,14800.0
2006-12-06 11:50:00,7.64,7.65,7.64,7.65,21000.0,6.2359,6.244,6.2359,6.244,21000.0
2006-12-06 11:55:00,7.64,7.73,7.64,7.73,239200.0,6.2359,6.3093,6.2359,6.3093,239200.0
2006-12-06 12:00:00,7.73,7.73,7.69,7.71,96100.0,6.3093,6.3093,6.2767,6.293,96100.0
2006-12-06 12:05:00,7.7,7.73,7.7,7.73,52700.0,6.2848,6.3093,6.2848,6.3093,52700.0
2006-12-06 12:10:00,7.72,7.73,7.68,7.68,83800.0,6.3012,6.3093,6.2685,6.2685,83800.0
2006-12-06 12:15:00,7.68,7.69,7.68,7.69,3700.0,6.2685,6.2767,6.2685,6.2767,3700.0
2006-12-06 12:20:00,7.68,7.69,7.68,7.68,11800.0,6.2685,6.2767,6.2685,6.2685,11800.0
2006-12-06 12:25:00,7.68,7.69,7.68,7.69,2000.0,6.2685,6.2767,6.2685,6.2767,2000.0
2006-12-06 12:30:00,7.69,7.69,7.68,7.69,7600.0,6.2767,6.2767,6.2685,6.2767,7600.0
2006-12-06 12:35:00,7.68,7.69,7.68,7.69,14500.0,6.2685,6.2767,6.2685,6.2767,14500.0
2006-12-06 12:40:00,7.68,7.69,7.68,7.68,5700.0,6.2685,6.2767,6.2685,6.2685,5700.0
2006-12-06 12:45:00,7.68,7.69,7.68,7.68,12200.0,6.2685,6.2767,6.2685,6.2685,12200.0
2006-12-06 12:50:00,7.68,7.69,7.68,7.69,8800.0,6.2685,6.2767,6.2685,6.2767,8800.0
2006-12-06 12:55:00,7.69,7.69,7.68,7.68,6400.0,6.2767,6.2767,6.2685,6.2685,6400.0
2006-12-06 13:00:00,7.69,7.71,7.68,7.71,42200.0,6.2767,6.293,6.2685,6.293,42200.0
2006-12-06 13:05:00,7.71,7.72,7.7,7.72,77300.0,6.293,6.3012,6.2848,6.3012,77300.0
2006-12-06 13:10:00,7.72,7.72,7.71,7.72,12500.0,6.3012,6.3012,6.293,6.3012,12500.0
2006-12-06 13:15:00,7.71,7.72,7.71,7.71,16800.0,6.293,6.3012,6.293,6.293,16800.0
2006-12-06 13:20:00,7.71,7.72,7.69,7.71,48400.0,6.293,6.3012,6.2767,6.293,48400.0
2006-12-06 13:25:00,7.72,7.72,7.71,7.71,24900.0,6.3012,6.3012,6.293,6.293,24900.0
2006-12-06 13:30:00,7.72,7.72,7.71,7.72,8300.0,6.3012,6.3012,6.293,6.3012,8300.0
2006-12-06 13:35:00,7.71,7.72,7.71,7.72,6600.0,6.293,6.3012,6.293,6.3012,6600.0
2006-12-06 13:40:00,7.71,7.72,7.71,7.72,7700.0,6.293,6.3012,6.293,6.3012,7700.0
2006-12-06 13:45:00,7.71,7.72,7.71,7.71,7800.0,6.293,6.3012,6.293,6.293,7800.0
2006-12-06 13:50:00,7.71,7.72,7.71,7.71,9100.0,6.293,6.3012,6.293,6.293,9100.0
2006-12-06 13:55:00,7.71,7.72,7.71,7.72,4900.0,6.293,6.3012,6.293,6.3012,4900.0
2006-12-06 14:00:00,7.72,7.73,7.7,7.72,174500.0,6.3012,6.3093,6.2848,6.3012,174500.0
2006-12-06 14:05:00,7.73,7.73,7.72,7.73,7200.0,6.3093,6.3093,6.3012,6.3093,7200.0
2006-12-06 14:10:00,7.73,7.73,7.72,7.72,10300.0,6.3093,6.3093,6.3012,6.3012,10300.0
2006-12-06 14:15:00,7.72,7.73,7.72,7.72,9500.0,6.3012,6.3093,6.3012,6.3012,9500.0
2006-12-06 14:20:00,7.72,7.73,7.7,7.7,28800.0,6.3012,6.3093,6.2848,6.2848,28800.0
2006-12-06 14:25:00,7.71,7.71,7.7,7.7,17000.0,6.293,6.293,6.2848,6.2848,17000.0
2006-12-06 14:30:00,7.71,7.71,7.7,7.7,18600.0,6.293,6.293,6.2848,6.2848,18600.0
2006-12-06 14:35:00,7.7,7.71,7.69,7.7,99000.0,6.2848,6.293,6.2767,6.2848,99000.0
2006-12-06 14:40:00,7.7,7.71,7.69,7.69,51500.0,6.2848,6.293,6.2767,6.2767,51500.0
2006-12-06 14:45:00,7.69,7.69,7.66,7.66,19600.0,6.2767,6.2767,6.2522,6.2522,19600.0
2006-12-06 14:50:00,7.67,7.71,7.67,7.71,223400.0,6.2604,6.293,6.2604,6.293,223400.0
2006-12-06 14:55:00,7.71,7.72,7.66,7.68,110000.0,6.293,6.3012,6.2522,6.2685,110000.0
2006-12-06 15:00:00,7.68,7.68,7.62,7.63,73900.0,6.2685,6.2685,6.2195,6.2277,73900.0
2006-12-06 15:05:00,7.63,7.66,7.62,7.64,161700.0,6.2277,6.2522,6.2195,6.2359,161700.0
2006-12-06 15:10:00,7.64,7.65,7.63,7.64,172600.0,6.2359,6.244,6.2277,6.2359,172600.0
2006-12-06 15:15:00,7.65,7.65,7.63,7.63,140600.0,6.244,6.244,6.2277,6.2277,140600.0
2006-12-06 15:20:00,7.63,7.63,7.59,7.6,129900.0,6.2277,6.2277,6.1951,6.2032,129900.0
2006-12-06 15:25:00,7.58,7.59,7.57,7.58,44900.0,6.1869,6.1951,6.1787,6.1869,44900.0
2006-12-06 15:30:00,7.57,7.57,7.53,7.53,70200.0,6.1787,6.1787,6.1461,6.1461,70200.0
2006-12-06 15:35:00,7.54,7.54,7.52,7.53,126900.0,6.1543,6.1543,6.1379,6.1461,126900.0
2006-12-06 15:40:00,7.53,7.53,7.5,7.52,118100.0,6.1461,6.1461,6.1216,6.1379,118100.0
2006-12-06 15:45:00,7.53,7.53,7.5,7.52,134100.0,6.1461,6.1461,6.1216,6.1379,134100.0
2006-12-06 15:50:00,7.51,7.52,7.49,7.51,85000.0,6.1298,6.1379,6.1134,6.1298,85000.0
2006-12-06 15:55:00,7.51,7.51,7.49,7.5,114500.0,6.1298,6.1298,6.1134,6.1216,114500.0
2006-12-07 09:30:00,7.5,7.55,7.49,7.55,43500.0,6.1216,6.1624,6.1134,6.1624,43500.0
2006-12-07 09:35:00,7.55,7.62,7.55,7.62,42200.0,6.1624,6.2195,6.1624,6.2195,42200.0
2006-12-07 09:40:00,7.63,7.65,7.62,7.63,28900.0,6.2277,6.244,6.2195,6.2277,28900.0
2006-12-07 09:45:00,7.64,7.65,7.62,7.62,45300.0,6.2359,6.244,6.2195,6.2195,45300.0
2006-12-07 09:50:00,7.62,7.62,7.59,7.59,29800.0,6.2195,6.2195,6.1951,6.1951,29800.0
2006-12-07 09:55:00,7.6,7.65,7.59,7.63,70200.0,6.2032,6.244,6.1951,6.2277,70200.0
2006-12-07 10:00:00,7.63,7.65,7.57,7.63,186700.0,6.2277,6.244,6.1787,6.2277,186700.0
2006-12-07 10:05:00,7.63,7.63,7.58,7.62,86300.0,6.2277,6.2277,6.1869,6.2195,86300.0
2006-12-07 10:10:00,7.62,7.64,7.61,7.61,61500.0,6.2195,6.2359,6.2114,6.2114,61500.0
2006-12-07 10:15:00,7.61,7.62,7.6,7.61,34000.0,6.2114,6.2195,6.2032,6.2114,34000.0
2006-12-07 10:20:00,7.61,7.61,7.56,7.57,27300.0,6.2114,6.2114,6.1706,6.1787,27300.0
2006-12-07 10:25:00,7.57,7.58,7.55,7.56,23600.0,6.1787,6.1869,6.1624,6.1706,23600.0
2006-12-07 10:30:00,7.56,7.6,7.52,7.59,53500.0,6.1706,6.2032,6.1379,6.1951,53500.0
2006-12-07 10:35:00,7.59,7.59,7.58,7.58,11900.0,6.1951,6.1951,6.1869,6.1869,11900.0
2006-12-07 10:40:00,7.59,7.59,7.53,7.53,41100.0,6.1951,6.1951,6.1461,6.1461,41100.0
2006-12-07 10:45:00,7.53,7.53,7.47,7.5,44200.0,6.1461,6.1461,6.0971,6.1216,44200.0
2006-12-07 10:50:00,7.51,7.54,7.51,7.51,85600.0,6.1298,6.1543,6.1298,6.1298,85600.0
2006-12-07 10:55:00,7.51,7.52,7.51,7.51,7000.0,6.1298,6.1379,6.1298,6.1298,7000.0
2006-12-07 11:00:00,7.52,7.52,7.51,7.51,14900.0,6.1379,6.1379,6.1298,6.1298,14900.0
2006-12-07 11:05:00,7.52,7.52,7.51,7.51,13700.0,6.1379,6.1379,6.1298,6.1298,13700.0
2006-12-07 11:10:00,7.52,7.52,7.51,7.51,8400.0,6.1379,6.1379,6.1298,6.1298,8400.0
2006-12-07 11:15:00,7.52,7.57,7.51,7.55,78700.0,6.1379,6.1787,6.1298,6.1624,78700.0
2006-12-07 11:20:00,7.55,7.57,7.55,7.55,28600.0,6.1624,6.1787,6.1624,6.1624,28600.0
2006-12-07 11:25:00,7.55,7.57,7.54,7.57,33500.0,6.1624,6.1787,6.1543,6.1787,33500.0
2006-12-07 11:30:00,7.57,7.57,7.56,7.57,4800.0,6.1787,6.1787,6.1706,6.1787,4800.0
2006-12-07 11:35:00,7.57,7.63,7.57,7.61,101000.0,6.1787,6.2277,6.1787,6.2114,101000.0
2006-12-07 11:40:00,7.61,7.66,7.61,7.65,102700.0,6.2114,6.2522,6.2114,6.244,102700.0
2006-12-07 11:45:00,7.64,7.64,7.63,7.64,8700.0,6.2359,6.2359,6.2277,6.2359,8700.0
2006-12-07 11:50:00,7.63,7.65,7.63,7.64,11400.0,6.2277,6.244,6.2277,6.2359,11400.0
2006-12-07 11:55:00,7.65,7.65,7.64,7.64,4300.0,6.244,6.244,6.2359,6.2359,4300.0
2006-12-07 12:00:00,7.64,7.65,7.63,7.63,4500.0,6.2359,6.244,6.2277,6.2277,4500.0
2006-12-07 12:05:00,7.64,7.64,7.63,7.63,3400.0,6.2359,6.2359,6.2277,6.2277,3400.0
2006-12-07 12:10:00,7.64,7.64,7.63,7.64,4100.0,6.2359,6.2359,6.2277,6.2359,4100.0
2006-12-07 12:15:00,7.64,7.64,7.62,7.62,13500.0,6.2359,6.2359,6.2195,6.2195,13500.0
2006-12-07 12:20:00,7.63,7.63,7.62,7.63,29000.0,6.2277,6.2277,6.2195,6.2277,29000.0
2006-12-07 12:25:00,7.62,7.63,7.62,7.62,5300.0,6.2195,6.2277,6.2195,6.2195,5300.0
2006-12-07 12:30:00,7.62,7.63,7.62,7.62,3100.0,6.2195,6.2277,6.2195,6.2195,3100.0
2006-12-07 12:35:00,7.62,7.64,7.61,7.64,40400.0,6.2195,6.2359,6.2114,6.2359,40400.0
2006-12-07 12:40:00,7.64,7.68,7.64,7.67,47900.0,6.2359,6.2685,6.2359,6.2604,47900.0
2006-12-07 12:45:00,7.66,7.67,7.65,7.66,31400.0,6.2522,6.2604,6.244,6.2522,31400.0
2006-12-07 12:50:00,7.65,7.66,7.62,7.64,57400.0,6.244,6.2522,6.2195,6.2359,57400.0
2006-12-07 12:55:00,7.64,7.64,7.61,7.61,8100.0,6.2359,6.2359,6.2114,6.2114,8100.0
2006-12-07 13:00:00,7.62,7.62,7.61,7.61,4600.0,6.2195,6.2195,6.2114,6.2114,4600.0
2006-12-07 13:05:00,7.62,7.62,7.6,7.62,36000.0,6.2195,6.2195,6.2032,6.2195,36000.0
2006-12-07 13:10:00,7.62,7.62,7.6,7.6,19500.0,6.2195,6.2195,6.2032,6.2032,19500.0
2006-12-07 13:15:00,7.61,7.62,7.6,7.62,17300.0,6.2114,6.2195,6.2032,6.2195,17300.0
2006-12-07 13:20:00,7.61,7.66,7.61,7.65,25900.0,6.2114,6.2522,6.2114,6.244,25900.0
2006-12-07 13:25:00,7.65,7.66,7.64,7.64,24600.0,6.244,6.2522,6.2359,6.2359,24600.0
2006-12-07 13:30:00,7.64,7.65,7.63,7.64,14900.0,6.2359,6.244,6.2277,6.2359,14900.0
2006-12-07 13:35:00,7.63,7.64,7.63,7.63,6500.0,6.2277,6.2359,6.2277,6.2277,6500.0
2006-12-07 13:40:00,7.64,7.64,7.62,7.63,22300.0,6.2359,6.2359,6.2195,6.2277,22300.0
2006-12-07 13:45:00,7.63,7.63,7.62,7.63,6100.0,6.2277,6.2277,6.2195,6.2277,6100.0
2006-12-07 13:50:00,7.63,7.64,7.61,7.61,51300.0,6.2277,6.2359,6.2114,6.2114,51300.0
2006-12-07 13:55:00,7.61,7.61,7.61,7.61,4100.0,6.2114,6.2114,6.2114,6.2114,4100.0
2006-12-07 14:00:00,7.6,7.61,7.6,7.6,8000.0,6.2032,6.2114,6.2032,6.2032,8000.0
2006-12-07 14:05:00,7.61,7.61,7.6,7.6,9900.0,6.2114,6.2114,6.2032,6.2032,9900.0
2006-12-07 14:10:00,7.6,7.61,7.6,7.6,43900.0,6.2032,6.2114,6.2032,6.2032,43900.0
2006-12-07 14:15:00,7.61,7.61,7.6,7.61,21900.0,6.2114,6.2114,6.2032,6.2114,21900.0
2006-12-07 14:20:00,7.6,7.61,7.6,7.6,13600.0,6.2032,6.2114,6.2032,6.2032,13600.0
2006-12-07 14:25:00,7.6,7.61,7.59,7.61,33100.0,6.2032,6.2114,6.1951,6.2114,33100.0
2006-12-07 14:30:00,7.6,7.61,7.58,7.58,25000.0,6.2032,6.2114,6.1869,6.1869,25000.0
2006-12-07 14:35:00,7.58,7.58,7.55,7.56,33500.0,6.1869,6.1869,6.1624,6.1706,33500.0
2006-12-07 14:40:00,7.56,7.57,7.56,7.56,2500.0,6.1706,6.1787,6.1706,6.1706,2500.0
2006-12-07 14:45:00,7.56,7.56,7.55,7.55,25400.0,6.1706,6.1706,6.1624,6.1624,25400.0
2006-12-07 14:50:00,7.55,7.56,7.49,7.5,27500.0,6.1624,6.1706,6.1134,6.1216,27500.0
2006-12-07 14:55:00,7.5,7.51,7.5,7.51,34300.0,6.1216,6.1298,6.1216,6.1298,34300.0
2006-12-07 15:00:00,7.5,7.51,7.5,7.5,28300.0,6.1216,6.1298,6.1216,6.1216,28300.0
2006-12-07 15:05:00,7.5,7.51,7.5,7.5,46300.0,6.1216,6.1298,6.1216,6.1216,46300.0
2006-12-07 15:10:00,7.5,7.51,7.5,7.5,29000.0,6.1216,6.1298,6.1216,6.1216,29000.0
2006-12-07 15:15:00,7.5,7.52,7.5,7.51,41900.0,6.1216,6.1379,6.1216,6.1298,41900.0
2006-12-07 15:20:00,7.5,7.51,7.5,7.51,34600.0,6.1216,6.1298,6.1216,6.1298,34600.0
2006-12-07 15:25:00,7.5,7.51,7.46,7.47,48400.0,6.1216,6.1298,6.089,6.0971,48400.0
2006-12-07 15:30:00,7.48,7.49,7.47,7.49,20500.0,6.1053,6.1134,6.0971,6.1134,20500.0
2006-12-07 15:35:00,7.48,7.51,7.48,7.51,24700.0,6.1053,6.1298,6.1053,6.1298,24700.0
2006-12-07 15:40:00,7.51,7.53,7.5,7.53,40900.0,6.1298,6.1461,6.1216,6.1461,40900.0
2006-12-07 15:45:00,7.53,7.56,7.51,7.54,87300.0,6.1461,6.1706,6.1298,6.1543,87300.0
2006-12-07 15:50:00,7.54,7.54,7.52,7.52,38700.0,6.1543,6.1543,6.1379,6.1379,38700.0
2006-12-07 15:55:00,7.52,7.53,7.5,7.51,44300.0,6.1379,6.1461,6.1216,6.1298,44300.0
2006-12-08 09:30:00,7.47,7.54,7.46,7.48,40500.0,6.0971,6.1543,6.089,6.1053,40500.0
2006-12-08 09:35:00,7.5,7.5,7.48,7.48,27400.0,6.1216,6.1216,6.1053,6.1053,27400.0
2006-12-08 09:40:00,7.49,7.53,7.48,7.51,41800.0,6.1134,6.1461,6.1053,6.1298,41800.0
2006-12-08 09:45:00,7.52,7.52,7.51,7.51,12600.0,6.1379,6.1379,6.1298,6.1298,12600.0
2006-12-08 09:50:00,7.51,7.52,7.42,7.42,57400.0,6.1298,6.1379,6.0563,6.0563,57400.0
2006-12-08 09:55:00,7.43,7.43,7.37,7.39,99900.0,6.0645,6.0645,6.0155,6.0318,99900.0
2006-12-08 10:00:00,7.38,7.38,7.33,7.35,87700.0,6.0237,6.0237,5.9828,5.9992,87700.0
2006-12-08 10:05:00,7.34,7.39,7.33,7.37,40900.0,5.991,6.0318,5.9828,6.0155,40900.0
2006-12-08 10:10:00,7.37,7.41,7.37,7.41,72800.0,6.0155,6.0481,6.0155,6.0481,72800.0
2006-12-08 10:15:00,7.41,7.42,7.41,7.41,14700.0,6.0481,6.0563,6.0481,6.0481,14700.0
2006-12-08 10:20:00,7.41,7.41,7.4,7.4,6400.0,6.0481,6.0481,6.04,6.04,6400.0
2006-12-08 10:25:00,7.4,7.46,7.4,7.46,14500.0,6.04,6.089,6.04,6.089,14500.0
2006-12-08 10:30:00,7.45,7.48,7.45,7.46,12800.0,6.0808,6.1053,6.0808,6.089,12800.0
2006-12-08 10:35:00,7.46,7.46,7.44,7.44,51700.0,6.089,6.089,6.0726,6.0726,51700.0
2006-12-08 10:40:00,7.44,7.45,7.44,7.45,7400.0,6.0726,6.0808,6.0726,6.0808,7400.0
2006-12-08 10:45:00,7.45,7.47,7.44,7.47,39500.0,6.0808,6.0971,6.0726,6.0971,39500.0
2006-12-08 10:50:00,7.47,7.48,7.47,7.48,3100.0,6.0971,6.1053,6.0971,6.1053,3100.0
2006-12-08 10:55:00,7.47,7.48,7.47,7.47,9200.0,6.0971,6.1053,6.0971,6.0971,9200.0
2006-12-08 11:00:00,7.47,7.49,7.47,7.48,13400.0,6.0971,6.1134,6.0971,6.1053,13400.0
2006-12-08 11:05:00,7.5,7.5,7.49,7.49,15400.0,6.1216,6.1216,6.1134,6.1134,15400.0
2006-12-08 11:10:00,7.48,7.48,7.46,7.47,17100.0,6.1053,6.1053,6.089,6.0971,17100.0
2006-12-08 11:15:00,7.47,7.55,7.47,7.55,57000.0,6.0971,6.1624,6.0971,6.1624,57000.0
2006-12-08 11:20:00,7.55,7.56,7.5,7.52,59000.0,6.1624,6.1706,6.1216,6.1379,59000.0
2006-12-08 11:25:00,7.52,7.56,7.52,7.55,21700.0,6.1379,6.1706,6.1379,6.1624,21700.0
2006-12-08 11:30:00,7.55,7.58,7.55,7.58,16100.0,6.1624,6.1869,6.1624,6.1869,16100.0
2006-12-08 11:35:00,7.57,7.6,7.56,7.6,75100.0,6.1787,6.2032,6.1706,6.2032,75100.0
2006-12-08 11:40:00,7.59,7.64,7.59,7.64,57900.0,6.1951,6.2359,6.1951,6.2359,57900.0
2006-12-08 11:45:00,7.63,7.63,7.59,7.59,13500.0,6.2277,6.2277,6.1951,6.1951,13500.0
2006-12-08 11:50:00,7.59,7.59,7.56,7.56,15100.0,6.1951,6.1951,6.1706,6.1706,15100.0
2006-12-08 11:55:00,7.56,7.56,7.53,7.53,11300.0,6.1706,6.1706,6.1461,6.1461,11300.0
2006-12-08 12:00:00,7.53,7.57,7.52,7.55,44800.0,6.1461,6.1787,6.1379,6.1624,44800.0
2006-12-08 12:05:00,7.55,7.57,7.55,7.56,14100.0,6.1624,6.1787,6.1624,6.1706,14100.0
2006-12-08 12:10:00,7.57,7.57,7.51,7.51,33000.0,6.1787,6.1787,6.1298,6.1298,33000.0
2006-12-08 12:15:00,7.52,7.52,7.48,7.49,8800.0,6.1379,6.1379,6.1053,6.1134,8800.0
2006-12-08 12:20:00,7.48,7.49,7.48,7.48,3600.0,6.1053,6.1134,6.1053,6.1053,3600.0
2006-12-08 12:25:00,7.49,7.51,7.49,7.51,16900.0,6.1134,6.1298,6.1134,6.1298,16900.0
2006-12-08 12:30:00,7.51,7.51,7.5,7.51,8100.0,6.1298,6.1298,6.1216,6.1298,8100.0
2006-12-08 12:35:00,7.5,7.51,7.5,7.5,11600.0,6.1216,6.1298,6.1216,6.1216,11600.0
2006-12-08 12:40:00,7.5,7.51,7.48,7.48,32500.0,6.1216,6.1298,6.1053,6.1053,32500.0
2006-12-08 12:45:00,7.48,7.49,7.48,7.49,5500.0,6.1053,6.1134,6.1053,6.1134,5500.0
2006-12-08 12:50:00,7.48,7.49,7.48,7.48,7900.0,6.1053,6.1134,6.1053,6.1053,7900.0
2006-12-08 12:55:00,7.48,7.49,7.48,7.49,18100.0,6.1053,6.1134,6.1053,6.1134,18100.0
2006-12-08 13:00:00,7.49,7.5,7.49,7.5,1600.0,6.1134,6.1216,6.1134,6.1216,1600.0
2006-12-08 13:05:00,7.49,7.5,7.49,7.49,3500.0,6.1134,6.1216,6.1134,6.1134,3500.0
2006-12-08 13:10:00,7.5,7.5,7.49,7.5,900.0,6.1216,6.1216,6.1134,6.1216,900.0
2006-12-08 13:15:00,7.49,7.5,7.49,7.5,3300.0,6.1134,6.1216,6.1134,6.1216,3300.0
2006-12-08 13:20:00,7.49,7.5,7.49,7.5,22800.0,6.1134,6.1216,6.1134,6.1216,22800.0
2006-12-08 13:25:00,7.51,7.54,7.5,7.53,28300.0,6.1298,6.1543,6.1216,6.1461,28300.0
2006-12-08 13:30:00,7.54,7.55,7.54,7.54,12700.0,6.1543,6.1624,6.1543,6.1543,12700.0
2006-12-08 13:35:00,7.55,7.55,7.54,7.54,15200.0,6.1624,6.1624,6.1543,6.1543,15200.0
2006-12-08 13:40:00,7.54,7.55,7.54,7.54,6100.0,6.1543,6.1624,6.1543,6.1543,6100.0
2006-12-08 13:45:00,7.55,7.55,7.53,7.54,32900.0,6.1624,6.1624,6.1461,6.1543,32900.0
2006-12-08 13:50:00,7.53,7.53,7.52,7.53,9400.0,6.1461,6.1461,6.1379,6.1461,9400.0
2006-12-08 13:55:00,7.52,7.52,7.52,7.52,4500.0,6.1379,6.1379,6.1379,6.1379,4500.0
2006-12-08 14:00:00,7.52,7.54,7.52,7.54,31300.0,6.1379,6.1543,6.1379,6.1543,31300.0
2006-12-08 14:05:00,7.54,7.54,7.53,7.53,13700.0,6.1543,6.1543,6.1461,6.1461,13700.0
2006-12-08 14:10:00,7.53,7.54,7.52,7.52,19500.0,6.1461,6.1543,6.1379,6.1379,19500.0
2006-12-08 14:15:00,7.52,7.52,7.48,7.48,9800.0,6.1379,6.1379,6.1053,6.1053,9800.0
2006-12-08 14:20:00,7.48,7.49,7.48,7.48,15100.0,6.1053,6.1134,6.1053,6.1053,15100.0
2006-12-08 14:25:00,7.49,7.49,7.45,7.45,16200.0,6.1134,6.1134,6.0808,6.0808,16200.0
2006-12-08 14:30:00,7.46,7.46,7.45,7.45,27200.0,6.089,6.089,6.0808,6.0808,27200.0
2006-12-08 14:35:00,7.45,7.46,7.45,7.45,11900.0,6.0808,6.089,6.0808,6.0808,11900.0
2006-12-08 14:40:00,7.46,7.51,7.46,7.51,69100.0,6.089,6.1298,6.089,6.1298,69100.0
2006-12-08 14:45:00,7.5,7.51,7.5,7.5,10800.0,6.1216,6.1298,6.1216,6.1216,10800.0
2006-12-08 14:50:00,7.51,7.53,7.5,7.53,19500.0,6.1298,6.1461,6.1216,6.1461,19500.0
2006-12-08 14:55:00,7.52,7.54,7.52,7.54,20000.0,6.1379,6.1543,6.1379,6.1543,20000.0
2006-12-08 15:00:00,7.55,7.55,7.53,7.53,24300.0,6.1624,6.1624,6.1461,6.1461,24300.0
2006-12-08 15:05:00,7.53,7.54,7.53,7.53,5600.0,6.1461,6.1543,6.1461,6.1461,5600.0
2006-12-08 15:10:00,7.54,7.54,7.53,7.53,3600.0,6.1543,6.1543,6.1461,6.1461,3600.0
2006-12-08 15:15:00,7.53,7.54,7.52,7.52,17100.0,6.1461,6.1543,6.1379,6.1379,17100.0
2006-12-08 15:20:00,7.52,7.53,7.51,7.51,9000.0,6.1379,6.1461,6.1298,6.1298,9000.0
2006-12-08 15:25:00,7.5,7.51,7.5,7.5,20800.0,6.1216,6.1298,6.1216,6.1216,20800.0
2006-12-08 15:30:00,7.5,7.51,7.49,7.49,19300.0,6.1216,6.1298,6.1134,6.1134,19300.0
2006-12-08 15:35:00,7.49,7.5,7.49,7.49,10100.0,6.1134,6.1216,6.1134,6.1134,10100.0
2006-12-08 15:40:00,7.49,7.5,7.49,7.5,14200.0,6.1134,6.1216,6.1134,6.1216,14200.0
2006-12-08 15:45:00,7.5,7.5,7.49,7.49,18000.0,6.1216,6.1216,6.1134,6.1134,18000.0
2006-12-08 15:50:00,7.49,7.5,7.49,7.5,27400.0,6.1134,6.1216,6.1134,6.1216,27400.0
2006-12-08 15:55:00,7.5,7.5,7.46,7.46,41600.0,6.1216,6.1216,6.089,6.089,41600.0
2006-12-11 09:30:00,7.45,7.46,7.43,7.46,24000.0,6.0808,6.089,6.0645,6.089,24000.0
2006-12-11 09:35:00,7.46,7.47,7.44,7.45,23800.0,6.089,6.0971,6.0726,6.0808,23800.0
2006-12-11 09:40:00,7.44,7.44,7.37,7.38,22100.0,6.0726,6.0726,6.0155,6.0237,22100.0
2006-12-11 09:45:00,7.38,7.4,7.37,7.4,18200.0,6.0237,6.04,6.0155,6.04,18200.0
2006-12-11 09:50:00,7.39,7.46,7.39,7.46,43000.0,6.0318,6.089,6.0318,6.089,43000.0
2006-12-11 09:55:00,7.46,7.5,7.44,7.47,49100.0,6.089,6.1216,6.0726,6.0971,49100.0
2006-12-11 10:00:00,7.47,7.48,7.46,7.46,34900.0,6.0971,6.1053,6.089,6.089,34900.0
2006-12-11 10:05:00,7.47,7.47,7.46,7.46,34000.0,6.0971,6.0971,6.089,6.089,34000.0
2006-12-11 10:10:00,7.45,7.46,7.45,7.45,35800.0,6.0808,6.089,6.0808,6.0808,35800.0
2006-12-11 10:15:00,7.45,7.5,7.45,7.48,45100.0,6.0808,6.1216,6.0808,6.1053,45100.0
2006-12-11 10:20:00,7.48,7.49,7.46,7.48,32700.0,6.1053,6.1134,6.089,6.1053,32700.0
2006-12-11 10:25:00,7.49,7.53,7.48,7.53,62800.0,6.1134,6.1461,6.1053,6.1461,62800.0
2006-12-11 10:30:00,7.53,7.58,7.5,7.58,149400.0,6.1461,6.1869,6.1216,6.1869,149400.0
2006-12-11 10:35:00,7.57,7.57,7.53,7.53,34800.0,6.1787,6.1787,6.1461,6.1461,34800.0
2006-12-11 10:40:00,7.52,7.55,7.49,7.55,105300.0,6.1379,6.1624,6.1134,6.1624,105300.0
2006-12-11 10:45:00,7.54,7.57,7.54,7.56,9100.0,6.1543,6.1787,6.1543,6.1706,9100.0
2006-12-11 10:50:00,7.57,7.57,7.56,7.56,5700.0,6.1787,6.1787,6.1706,6.1706,5700.0
2006-12-11 10:55:00,7.56,7.57,7.56,7.57,6600.0,6.1706,6.1787,6.1706,6.1787,6600.0
2006-12-11 11:00:00,7.56,7.57,7.56,7.57,7300.0,6.1706,6.1787,6.1706,6.1787,7300.0
2006-12-11 11:05:00,7.56,7.57,7.54,7.55,21500.0,6.1706,6.1787,6.1543,6.1624,21500.0
2006-12-11 11:10:00,7.54,7.56,7.54,7.55,25700.0,6.1543,6.1706,6.1543,6.1624,25700.0
2006-12-11 11:15:00,7.55,7.55,7.55,7.55,9000.0,6.1624,6.1624,6.1624,6.1624,9000.0
2006-12-11 11:20:00,7.55,7.55,7.53,7.55,46100.0,6.1624,6.1624,6.1461,6.1624,46100.0
2006-12-11 11:25:00,7.55,7.56,7.55,7.56,2800.0,6.1624,6.1706,6.1624,6.1706,2800.0
2006-12-11 11:30:00,7.56,7.56,7.55,7.55,9100.0,6.1706,6.1706,6.1624,6.1624,9100.0
2006-12-11 11:35:00,7.55,7.55,7.54,7.54,18600.0,6.1624,6.1624,6.1543,6.1543,18600.0
2006-12-11 11:40:00,7.54,7.54,7.53,7.53,14200.0,6.1543,6.1543,6.1461,6.1461,14200.0
2006-12-11 11:45:00,7.53,7.53,7.51,7.51,8700.0,6.1461,6.1461,6.1298,6.1298,8700.0
2006-12-11 11:50:00,7.51,7.54,7.51,7.54,152800.0,6.1298,6.1543,6.1298,6.1543,152800.0
2006-12-11 11:55:00,7.55,7.57,7.55,7.56,46100.0,6.1624,6.1787,6.1624,6.1706,46100.0
2006-12-11 12:00:00,7.56,7.56,7.55,7.55,66800.0,6.1706,6.1706,6.1624,6.1624,66800.0
2006-12-11 12:05:00,7.55,7.55,7.53,7.54,18200.0,6.1624,6.1624,6.1461,6.1543,18200.0
2006-12-11 12:10:00,7.54,7.54,7.48,7.49,125900.0,6.1543,6.1543,6.1053,6.1134,125900.0
2006-12-11 12:15:00,7.49,7.51,7.48,7.48,11800.0,6.1134,6.1298,6.1053,6.1053,11800.0
2006-12-11 12:20:00,7.48,7.49,7.48,7.48,7500.0,6.1053,6.1134,6.1053,6.1053,7500.0
2006-12-11 12:25:00,7.49,7.49,7.48,7.48,5300.0,6.1134,6.1134,6.1053,6.1053,5300.0
2006-12-11 12:30:00,7.48,7.49,7.48,7.48,9100.0,6.1053,6.1134,6.1053,6.1053,9100.0
2006-12-11 12:35:00,7.48,7.51,7.48,7.51,28700.0,6.1053,6.1298,6.1053,6.1298,28700.0
2006-12-11 12:40:00,7.5,7.51,7.5,7.5,5600.0,6.1216,6.1298,6.1216,6.1216,5600.0
2006-12-11 12:45:00,7.51,7.51,7.49,7.49,54400.0,6.1298,6.1298,6.1134,6.1134,54400.0
2006-12-11 12:50:00,7.49,7.51,7.49,7.5,27500.0,6.1134,6.1298,6.1134,6.1216,27500.0
2006-12-11 12:55:00,7.51,7.51,7.5,7.5,4700.0,6.1298,6.1298,6.1216,6.1216,4700.0
2006-12-11 13:00:00,7.5,7.52,7.5,7.51,70300.0,6.1216,6.1379,6.1216,6.1298,70300.0
2006-12-11 13:05:00,7.51,7.51,7.5,7.5,58700.0,6.1298,6.1298,6.1216,6.1216,58700.0
2006-12-11 13:10:00,7.5,7.51,7.5,7.5,3700.0,6.1216,6.1298,6.1216,6.1216,3700.0
2006-12-11 13:15:00,7.51,7.53,7.51,7.52,44400.0,6.1298,6.1461,6.1298,6.1379,44400.0
2006-12-11 13:20:00,7.52,7.55,7.5,7.53,176500.0,6.1379,6.1624,6.1216,6.1461,176500.0
2006-12-11 13:25:00,7.54,7.57,7.53,7.56,62600.0,6.1543,6.1787,6.1461,6.1706,62600.0
2006-12-11 13:30:00,7.56,7.56,7.52,7.52,23300.0,6.1706,6.1706,6.1379,6.1379,23300.0
2006-12-11 13:35:00,7.53,7.53,7.52,7.52,4800.0,6.1461,6.1461,6.1379,6.1379,4800.0
2006-12-11 13:40:00,7.52,7.53,7.5,7.52,90200.0,6.1379,6.1461,6.1216,6.1379,90200.0
2006-12-11 13:45:00,7.53,7.54,7.52,7.54,13800.0,6.1461,6.1543,6.1379,6.1543,13800.0
2006-12-11 13:50:00,7.54,7.56,7.53,7.55,30900.0,6.1543,6.1706,6.1461,6.1624,30900.0
2006-12-11 13:55:00,7.55,7.57,7.55,7.55,50800.0,6.1624,6.1787,6.1624,6.1624,50800.0
2006-12-11 14:00:00,7.55,7.56,7.55,7.55,11000.0,6.1624,6.1706,6.1624,6.1624,11000.0
2006-12-11 14:05:00,7.55,7.56,7.55,7.55,6700.0,6.1624,6.1706,6.1624,6.1624,6700.0
2006-12-11 14:10:00,7.55,7.56,7.55,7.55,8100.0,6.1624,6.1706,6.1624,6.1624,8100.0
2006-12-11 14:15:00,7.55,7.56,7.55,7.55,85100.0,6.1624,6.1706,6.1624,6.1624,85100.0
2006-12-11 14:20:00,7.55,7.56,7.55,7.55,25200.0,6.1624,6.1706,6.1624,6.1624,25200.0
2006-12-11 14:25:00,7.56,7.56,7.55,7.56,14800.0,6.1706,6.1706,6.1624,6.1706,14800.0
2006-12-11 14:30:00,7.56,7.56,7.55,7.55,17900.0,6.1706,6.1706,6.1624,6.1624,17900.0
2006-12-11 14:35:00,7.55,7.56,7.55,7.55,9200.0,6.1624,6.1706,6.1624,6.1624,9200.0
2006-12-11 14:40:00,7.55,7.56,7.55,7.55,12900.0,6.1624,6.1706,6.1624,6.1624,12900.0
2006-12-11 14:45:00,7.56,7.56,7.55,7.55,7100.0,6.1706,6.1706,6.1624,6.1624,7100.0
2006-12-11 14:50:00,7.56,7.56,7.55,7.55,7500.0,6.1706,6.1706,6.1624,6.1624,7500.0
2006-12-11 14:55:00,7.56,7.56,7.55,7.55,35900.0,6.1706,6.1706,6.1624,6.1624,35900.0
2006-12-11 15:00:00,7.55,7.56,7.55,7.55,25600.0,6.1624,6.1706,6.1624,6.1624,25600.0
2006-12-11 15:05:00,7.56,7.56,7.55,7.55,23200.0,6.1706,6.1706,6.1624,6.1624,23200.0
2006-12-11 15:10:00,7.56,7.56,7.55,7.55,7200.0,6.1706,6.1706,6.1624,6.1624,7200.0
2006-12-11 15:15:00,7.56,7.56,7.55,7.56,9200.0,6.1706,6.1706,6.1624,6.1706,9200.0
2006-12-11 15:20:00,7.56,7.56,7.55,7.55,33800.0,6.1706,6.1706,6.1624,6.1624,33800.0
2006-12-11 15:25:00,7.55,7.56,7.55,7.55,58000.0,6.1624,6.1706,6.1624,6.1624,58000.0
2006-12-11 15:30:00,7.56,7.56,7.53,7.55,295500.0,6.1706,6.1706,6.1461,6.1624,295500.0
2006-12-11 15:35:00,7.55,7.56,7.55,7.56,52800.0,6.1624,6.1706,6.1624,6.1706,52800.0
2006-12-11 15:40:00,7.55,7.56,7.55,7.55,421900.0,6.1624,6.1706,6.1624,6.1624,421900.0
2006-12-11 15:45:00,7.55,7.56,7.55,7.55,103600.0,6.1624,6.1706,6.1624,6.1624,103600.0
2006-12-11 15:50:00,7.55,7.56,7.55,7.56,139000.0,6.1624,6.1706,6.1624,6.1706,139000.0
2006-12-11 15:55:00,7.55,7.56,7.55,7.56,54500.0,6.1624,6.1706,6.1624,6.1706,54500.0
2006-12-12 09:30:00,7.52,7.53,7.5,7.52,33400.0,6.1379,6.1461,6.1216,6.1379,33400.0
2006-12-12 09:35:00,7.52,7.54,7.52,7.53,11900.0,6.1379,6.1543,6.1379,6.1461,11900.0
2006-12-12 09:40:00,7.54,7.54,7.53,7.54,8800.0,6.1543,6.1543,6.1461,6.1543,8800.0
2006-12-12 09:45:00,7.54,7.6,7.5,7.6,43600.0,6.1543,6.2032,6.1216,6.2032,43600.0
2006-12-12 09:50:00,7.6,7.63,7.55,7.55,38000.0,6.2032,6.2277,6.1624,6.1624,38000.0
2006-12-12 09:55:00,7.54,7.55,7.51,7.53,24900.0,6.1543,6.1624,6.1298,6.1461,24900.0
2006-12-12 10:00:00,7.52,7.53,7.51,7.51,113400.0,6.1379,6.1461,6.1298,6.1298,113400.0
2006-12-12 10:05:00,7.52,7.52,7.51,7.51,32500.0,6.1379,6.1379,6.1298,6.1298,32500.0
2006-12-12 10:10:00,7.51,7.52,7.5,7.5,39300.0,6.1298,6.1379,6.1216,6.1216,39300.0
2006-12-12 10:15:00,7.5,7.53,7.5,7.52,115700.0,6.1216,6.1461,6.1216,6.1379,115700.0
2006-12-12 10:20:00,7.52,7.52,7.51,7.52,59800.0,6.1379,6.1379,6.1298,6.1379,59800.0
2006-12-12 10:25:00,7.52,7.52,7.51,7.51,17400.0,6.1379,6.1379,6.1298,6.1298,17400.0
2006-12-12 10:30:00,7.51,7.53,7.5,7.52,72400.0,6.1298,6.1461,6.1216,6.1379,72400.0
2006-12-12 10:35:00,7.53,7.56,7.53,7.55,63900.0,6.1461,6.1706,6.1461,6.1624,63900.0
2006-12-12 10:40:00,7.54,7.55,7.54,7.54,35000.0,6.1543,6.1624,6.1543,6.1543,35000.0
2006-12-12 10:45:00,7.54,7.54,7.52,7.52,62200.0,6.1543,6.1543,6.1379,6.1379,62200.0
2006-12-12 10:50:00,7.52,7.53,7.52,7.52,20600.0,6.1379,6.1461,6.1379,6.1379,20600.0
2006-12-12 10:55:00,7.52,7.52,7.51,7.51,51000.0,6.1379,6.1379,6.1298,6.1298,51000.0
2006-12-12 11:00:00,7.51,7.51,7.5,7.5,31200.0,6.1298,6.1298,6.1216,6.1216,31200.0
2006-12-12 11:05:00,7.51,7.51,7.5,7.51,13900.0,6.1298,6.1298,6.1216,6.1298,13900.0
2006-12-12 11:10:00,7.51,7.51,7.46,7.46,26500.0,6.1298,6.1298,6.089,6.089,26500.0
2006-12-12 11:15:00,7.46,7.51,7.46,7.5,76100.0,6.089,6.1298,6.089,6.1216,76100.0
2006-12-12 11:20:00,7.5,7.5,7.5,7.5,8000.0,6.1216,6.1216,6.1216,6.1216,8000.0
2006-12-12 11:25:00,7.5,7.51,7.49,7.5,71500.0,6.1216,6.1298,6.1134,6.1216,71500.0
2006-12-12 11:30:00,7.51,7.51,7.5,7.5,42200.0,6.1298,6.1298,6.1216,6.1216,42200.0
2006-12-12 11:35:00,7.5,7.51,7.5,7.5,48800.0,6.1216,6.1298,6.1216,6.1216,48800.0
2006-12-12 11:40:00,7.5,7.5,7.5,7.5,32800.0,6.1216,6.1216,6.1216,6.1216,32800.0
2006-12-12 11:45:00,7.5,7.53,7.49,7.52,99400.0,6.1216,6.1461,6.1134,6.1379,99400.0
2006-12-12 11:50:00,7.52,7.52,7.52,7.52,1600.0,6.1379,6.1379,6.1379,6.1379,1600.0
2006-12-12 11:55:00,7.5,7.53,7.5,7.5,110300.0,6.1216,6.1461,6.1216,6.1216,110300.0
2006-12-12 12:00:00,7.51,7.51,7.48,7.5,186300.0,6.1298,6.1298,6.1053,6.1216,186300.0
2006-12-12 12:05:00,7.5,7.51,7.49,7.49,183500.0,6.1216,6.1298,6.1134,6.1134,183500.0
2006-12-12 12:10:00,7.5,7.5,7.47,7.48,41100.0,6.1216,6.1216,6.0971,6.1053,41100.0
2006-12-12 12:15:00,7.48,7.49,7.47,7.48,236300.0,6.1053,6.1134,6.0971,6.1053,236300.0
2006-12-12 12:20:00,7.48,7.49,7.45,7.46,77000.0,6.1053,6.1134,6.0808,6.089,77000.0
2006-12-12 12:25:00,7.45,7.47,7.45,7.45,119900.0,6.0808,6.0971,6.0808,6.0808,119900.0
2006-12-12 12:30:00,7.45,7.46,7.45,7.45,61400.0,6.0808,6.089,6.0808,6.0808,61400.0
2006-12-12 12:35:00,7.45,7.46,7.45,7.45,8800.0,6.0808,6.089,6.0808,6.0808,8800.0
2006-12-12 12:40:00,7.45,7.46,7.44,7.45,100000.0,6.0808,6.089,6.0726,6.0808,100000.0
2006-12-12 12:45:00,7.45,7.46,7.45,7.46,3400.0,6.0808,6.089,6.0808,6.089,3400.0
2006-12-12 12:50:00,7.45,7.45,7.45,7.45,6200.0,6.0808,6.0808,6.0808,6.0808,6200.0
2006-12-12 12:55:00,7.45,7.46,7.45,7.45,60900.0,6.0808,6.089,6.0808,6.0808,60900.0
2006-12-12 13:00:00,7.45,7.45,7.44,7.44,2600.0,6.0808,6.0808,6.0726,6.0726,2600.0
2006-12-12 13:05:00,7.45,7.45,7.44,7.45,14000.0,6.0808,6.0808,6.0726,6.0808,14000.0
2006-12-12 13:10:00,7.44,7.45,7.44,7.44,63100.0,6.0726,6.0808,6.0726,6.0726,63100.0
2006-12-12 13:15:00,7.45,7.45,7.44,7.45,163600.0,6.0808,6.0808,6.0726,6.0808,163600.0
2006-12-12 13:20:00,7.44,7.45,7.44,7.44,15900.0,6.0726,6.0808,6.0726,6.0726,15900.0
2006-12-12 13:25:00,7.44,7.44,7.44,7.44,12200.0,6.0726,6.0726,6.0726,6.0726,12200.0
2006-12-12 13:30:00,7.44,7.45,7.44,7.44,29700.0,6.0726,6.0808,6.0726,6.0726,29700.0
2006-12-12 13:35:00,7.44,7.45,7.44,7.44,52400.0,6.0726,6.0808,6.0726,6.0726,52400.0
2006-12-12 13:40:00,7.45,7.45,7.43,7.43,26900.0,6.0808,6.0808,6.0645,6.0645,26900.0
2006-12-12 13:45:00,7.43,7.44,7.4,7.41,65800.0,6.0645,6.0726,6.04,6.0481,65800.0
2006-12-12 13:50:00,7.4,7.42,7.4,7.41,37700.0,6.04,6.0563,6.04,6.0481,37700.0
2006-12-12 13:55:00,7.41,7.42,7.4,7.42,38600.0,6.0481,6.0563,6.04,6.0563,38600.0
2006-12-12 14:00:00,7.41,7.41,7.4,7.4,83600.0,6.0481,6.0481,6.04,6.04,83600.0
2006-12-12 14:05:00,7.4,7.41,7.39,7.4,69600.0,6.04,6.0481,6.0318,6.04,69600.0
2006-12-12 14:10:00,7.4,7.41,7.36,7.37,102500.0,6.04,6.0481,6.0073,6.0155,102500.0
2006-12-12 14:15:00,7.37,7.42,7.37,7.42,87300.0,6.0155,6.0563,6.0155,6.0563,87300.0
2006-12-12 14:20:00,7.42,7.43,7.4,7.42,158000.0,6.0563,6.0645,6.04,6.0563,158000.0
2006-12-12 14:25:00,7.43,7.44,7.42,7.42,52400.0,6.0645,6.0726,6.0563,6.0563,52400.0
2006-12-12 14:30:00,7.41,7.45,7.41,7.44,43400.0,6.0481,6.0808,6.0481,6.0726,43400.0
2006-12-12 14:35:00,7.44,7.44,7.41,7.42,80300.0,6.0726,6.0726,6.0481,6.0563,80300.0
2006-12-12 14:40:00,7.42,7.45,7.42,7.43,57900.0,6.0563,6.0808,6.0563,6.0645,57900.0
2006-12-12 14:45:00,7.43,7.44,7.43,7.43,8500.0,6.0645,6.0726,6.0645,6.0645,8500.0
2006-12-12 14:50:00,7.43,7.43,7.43,7.43,4900.0,6.0645,6.0645,6.0645,6.0645,4900.0
2006-12-12 14:55:00,7.43,7.44,7.43,7.44,17000.0,6.0645,6.0726,6.0645,6.0726,17000.0
2006-12-12 15:00:00,7.44,7.46,7.44,7.45,166600.0,6.0726,6.089,6.0726,6.0808,166600.0
2006-12-12 15:05:00,7.45,7.45,7.43,7.44,23900.0,6.0808,6.0808,6.0645,6.0726,23900.0
2006-12-12 15:10:00,7.43,7.44,7.43,7.44,19600.0,6.0645,6.0726,6.0645,6.0726,19600.0
2006-12-12 15:15:00,7.44,7.45,7.43,7.43,52000.0,6.0726,6.0808,6.0645,6.0645,52000.0
2006-12-12 15:20:00,7.43,7.44,7.43,7.44,7400.0,6.0645,6.0726,6.0645,6.0726,7400.0
2006-12-12 15:25:00,7.44,7.44,7.43,7.44,25400.0,6.0726,6.0726,6.0645,6.0726,25400.0
2006-12-12 15:30:00,7.44,7.44,7.43,7.44,89000.0,6.0726,6.0726,6.0645,6.0726,89000.0
2006-12-12 15:35:00,7.43,7.44,7.43,7.44,23500.0,6.0645,6.0726,6.0645,6.0726,23500.0
2006-12-12 15:40:00,7.43,7.44,7.41,7.41,210100.0,6.0645,6.0726,6.0481,6.0481,210100.0
2006-12-12 15:45:00,7.41,7.45,7.41,7.44,83500.0,6.0481,6.0808,6.0481,6.0726,83500.0
2006-12-12 15:50:00,7.43,7.44,7.43,7.43,16000.0,6.0645,6.0726,6.0645,6.0645,16000.0
2006-12-12 15:55:00,7.44,7.44,7.43,7.44,65900.0,6.0726,6.0726,6.0645,6.0726,65900.0
2006-12-13 09:30:00,7.48,7.51,7.47,7.48,242100.0,6.1053,6.1298,6.0971,6.1053,242100.0
2006-12-13 09:35:00,7.48,7.55,7.45,7.46,62900.0,6.1053,6.1624,6.0808,6.089,62900.0
2006-12-13 09:40:00,7.47,7.49,7.45,7.47,71000.0,6.0971,6.1134,6.0808,6.0971,71000.0
2006-12-13 09:45:00,7.47,7.49,7.46,7.46,20400.0,6.0971,6.1134,6.089,6.089,20400.0
2006-12-13 09:50:00,7.46,7.47,7.42,7.42,209600.0,6.089,6.0971,6.0563,6.0563,209600.0
2006-12-13 09:55:00,7.43,7.43,7.35,7.38,61100.0,6.0645,6.0645,5.9992,6.0237,61100.0
2006-12-13 10:00:00,7.38,7.43,7.38,7.41,64100.0,6.0237,6.0645,6.0237,6.0481,64100.0
2006-12-13 10:05:00,7.41,7.42,7.39,7.4,137100.0,6.0481,6.0563,6.0318,6.04,137100.0
2006-12-13 10:10:00,7.4,7.42,7.38,7.42,64500.0,6.04,6.0563,6.0237,6.0563,64500.0
2006-12-13 10:15:00,7.41,7.46,7.4,7.42,105600.0,6.0481,6.089,6.04,6.0563,105600.0
2006-12-13 10:20:00,7.42,7.45,7.41,7.43,21800.0,6.0563,6.0808,6.0481,6.0645,21800.0
2006-12-13 10:25:00,7.43,7.44,7.42,7.43,7900.0,6.0645,6.0726,6.0563,6.0645,7900.0
2006-12-13 10:30:00,7.42,7.43,7.37,7.4,51900.0,6.0563,6.0645,6.0155,6.04,51900.0
2006-12-13 10:35:00,7.4,7.43,7.4,7.43,52500.0,6.04,6.0645,6.04,6.0645,52500.0
2006-12-13 10:40:00,7.44,7.46,7.44,7.46,102200.0,6.0726,6.089,6.0726,6.089,102200.0
2006-12-13 10:45:00,7.46,7.46,7.44,7.46,27700.0,6.089,6.089,6.0726,6.089,27700.0
2006-12-13 10:50:00,7.46,7.46,7.45,7.45,12600.0,6.089,6.089,6.0808,6.0808,12600.0
2006-12-13 10:55:00,7.45,7.46,7.45,7.46,7100.0,6.0808,6.089,6.0808,6.089,7100.0
2006-12-13 11:00:00,7.46,7.49,7.45,7.48,57400.0,6.089,6.1134,6.0808,6.1053,57400.0
2006-12-13 11:05:00,7.48,7.49,7.46,7.47,25700.0,6.1053,6.1134,6.089,6.0971,25700.0
2006-12-13 11:10:00,7.46,7.47,7.46,7.46,10900.0,6.089,6.0971,6.089,6.089,10900.0
2006-12-13 11:15:00,7.47,7.47,7.46,7.47,21800.0,6.0971,6.0971,6.089,6.0971,21800.0
2006-12-13 11:20:00,7.47,7.49,7.46,7.49,11700.0,6.0971,6.1134,6.089,6.1134,11700.0
2006-12-13 11:25:00,7.49,7.53,7.48,7.52,45000.0,6.1134,6.1461,6.1053,6.1379,45000.0
2006-12-13 11:30:00,7.52,7.52,7.51,7.52,21700.0,6.1379,6.1379,6.1298,6.1379,21700.0
2006-12-13 11:35:00,7.52,7.53,7.49,7.49,55700.0,6.1379,6.1461,6.1134,6.1134,55700.0
2006-12-13 11:40:00,7.49,7.52,7.49,7.52,46600.0,6.1134,6.1379,6.1134,6.1379,46600.0
2006-12-13 11:45:00,7.52,7.52,7.51,7.52,10300.0,6.1379,6.1379,6.1298,6.1379,10300.0
2006-12-13 11:50:00,7.51,7.52,7.51,7.51,5400.0,6.1298,6.1379,6.1298,6.1298,5400.0
2006-12-13 11:55:00,7.51,7.52,7.51,7.52,4000.0,6.1298,6.1379,6.1298,6.1379,4000.0
2006-12-13 12:00:00,7.51,7.51,7.5,7.5,49900.0,6.1298,6.1298,6.1216,6.1216,49900.0
2006-12-13 12:05:00,7.5,7.51,7.48,7.48,23900.0,6.1216,6.1298,6.1053,6.1053,23900.0
2006-12-13 12:10:00,7.48,7.49,7.48,7.48,11200.0,6.1053,6.1134,6.1053,6.1053,11200.0
2006-12-13 12:15:00,7.49,7.51,7.48,7.51,59900.0,6.1134,6.1298,6.1053,6.1298,59900.0
2006-12-13 12:20:00,7.51,7.51,7.5,7.5,108300.0,6.1298,6.1298,6.1216,6.1216,108300.0
2006-12-13 12:25:00,7.5,7.51,7.5,7.51,16400.0,6.1216,6.1298,6.1216,6.1298,16400.0
2006-12-13 12:30:00,7.51,7.51,7.5,7.51,13100.0,6.1298,6.1298,6.1216,6.1298,13100.0
2006-12-13 12:35:00,7.5,7.51,7.49,7.49,40600.0,6.1216,6.1298,6.1134,6.1134,40600.0
2006-12-13 12:40:00,7.49,7.5,7.49,7.49,10200.0,6.1134,6.1216,6.1134,6.1134,10200.0
2006-12-13 12:45:00,7.5,7.51,7.5,7.51,108600.0,6.1216,6.1298,6.1216,6.1298,108600.0
2006-12-13 12:50:00,7.51,7.51,7.5,7.51,11700.0,6.1298,6.1298,6.1216,6.1298,11700.0
2006-12-13 12:55:00,7.5,7.51,7.5,7.5,11200.0,6.1216,6.1298,6.1216,6.1216,11200.0
2006-12-13 13:00:00,7.51,7.52,7.5,7.52,32400.0,6.1298,6.1379,6.1216,6.1379,32400.0
2006-12-13 13:05:00,7.52,7.53,7.52,7.52,20300.0,6.1379,6.1461,6.1379,6.1379,20300.0
2006-12-13 13:10:00,7.53,7.53,7.52,7.53,8500.0,6.1461,6.1461,6.1379,6.1461,8500.0
2006-12-13 13:15:00,7.53,7.53,7.52,7.52,21900.0,6.1461,6.1461,6.1379,6.1379,21900.0
2006-12-13 13:20:00,7.52,7.53,7.52,7.53,32600.0,6.1379,6.1461,6.1379,6.1461,32600.0
2006-12-13 13:25:00,7.53,7.54,7.53,7.54,42900.0,6.1461,6.1543,6.1461,6.1543,42900.0
2006-12-13 13:30:00,7.54,7.54,7.5,7.5,22400.0,6.1543,6.1543,6.1216,6.1216,22400.0
2006-12-13 13:35:00,7.51,7.51,7.49,7.5,47700.0,6.1298,6.1298,6.1134,6.1216,47700.0
2006-12-13 13:40:00,7.5,7.5,7.49,7.5,11800.0,6.1216,6.1216,6.1134,6.1216,11800.0
2006-12-13 13:45:00,7.49,7.5,7.49,7.5,21800.0,6.1134,6.1216,6.1134,6.1216,21800.0
2006-12-13 13:50:00,7.49,7.51,7.49,7.5,42300.0,6.1134,6.1298,6.1134,6.1216,42300.0
2006-12-13 13:55:00,7.5,7.51,7.5,7.5,20900.0,6.1216,6.1298,6.1216,6.1216,20900.0
2006-12-13 14:00:00,7.51,7.51,7.5,7.51,43100.0,6.1298,6.1298,6.1216,6.1298,43100.0
2006-12-13 14:05:00,7.5,7.51,7.5,7.51,23300.0,6.1216,6.1298,6.1216,6.1298,23300.0
2006-12-13 14:10:00,7.5,7.51,7.5,7.51,35200.0,6.1216,6.1298,6.1216,6.1298,35200.0
2006-12-13 14:15:00,7.51,7.51,7.5,7.5,44500.0,6.1298,6.1298,6.1216,6.1216,44500.0
2006-12-13 14:20:00,7.51,7.51,7.5,7.51,15800.0,6.1298,6.1298,6.1216,6.1298,15800.0
2006-12-13 14:25:00,7.5,7.51,7.5,7.5,15400.0,6.1216,6.1298,6.1216,6.1216,15400.0
2006-12-13 14:30:00,7.51,7.51,7.5,7.51,49900.0,6.1298,6.1298,6.1216,6.1298,49900.0
2006-12-13 14:35:00,7.5,7.51,7.5,7.51,11900.0,6.1216,6.1298,6.1216,6.1298,11900.0
2006-12-13 14:40:00,7.51,7.51,7.5,7.51,20400.0,6.1298,6.1298,6.1216,6.1298,20400.0
2006-12-13 14:45:00,7.51,7.51,7.5,7.5,20700.0,6.1298,6.1298,6.1216,6.1216,20700.0
2006-12-13 14:50:00,7.51,7.51,7.5,7.5,157800.0,6.1298,6.1298,6.1216,6.1216,157800.0
2006-12-13 14:55:00,7.5,7.51,7.5,7.5,25100.0,6.1216,6.1298,6.1216,6.1216,25100.0
2006-12-13 15:00:00,7.5,7.51,7.5,7.5,19100.0,6.1216,6.1298,6.1216,6.1216,19100.0
2006-12-13 15:05:00,7.5,7.51,7.5,7.51,45900.0,6.1216,6.1298,6.1216,6.1298,45900.0
2006-12-13 15:10:00,7.51,7.51,7.5,7.51,60600.0,6.1298,6.1298,6.1216,6.1298,60600.0
2006-12-13 15:15:00,7.5,7.51,7.5,7.5,13800.0,6.1216,6.1298,6.1216,6.1216,13800.0
2006-12-13 15:20:00,7.51,7.51,7.5,7.51,57400.0,6.1298,6.1298,6.1216,6.1298,57400.0
2006-12-13 15:25:00,7.5,7.51,7.5,7.5,9000.0,6.1216,6.1298,6.1216,6.1216,9000.0
2006-12-13 15:30:00,7.5,7.51,7.5,7.51,16700.0,6.1216,6.1298,6.1216,6.1298,16700.0
2006-12-13 15:35:00,7.5,7.51,7.5,7.51,28100.0,6.1216,6.1298,6.1216,6.1298,28100.0
2006-12-13 15:40:00,7.5,7.51,7.5,7.5,138900.0,6.1216,6.1298,6.1216,6.1216,138900.0
2006-12-13 15:45:00,7.5,7.51,7.5,7.5,319900.0,6.1216,6.1298,6.1216,6.1216,319900.0
2006-12-13 15:50:00,7.5,7.51,7.49,7.49,83100.0,6.1216,6.1298,6.1134,6.1134,83100.0
2006-12-13 15:55:00,7.49,7.5,7.48,7.5,169100.0,6.1134,6.1216,6.1053,6.1216,169100.0
2006-12-14 09:30:00,7.48,7.48,7.41,7.46,53900.0,6.1053,6.1053,6.0481,6.089,53900.0
2006-12-14 09:35:00,7.45,7.48,7.45,7.45,61900.0,6.0808,6.1053,6.0808,6.0808,61900.0
2006-12-14 09:40:00,7.46,7.46,7.44,7.44,24400.0,6.089,6.089,6.0726,6.0726,24400.0
2006-12-14 09:45:00,7.44,7.45,7.44,7.45,29000.0,6.0726,6.0808,6.0726,6.0808,29000.0
2006-12-14 09:50:00,7.44,7.47,7.44,7.47,51400.0,6.0726,6.0971,6.0726,6.0971,51400.0
2006-12-14 09:55:00,7.47,7.54,7.47,7.53,70300.0,6.0971,6.1543,6.0971,6.1461,70300.0
2006-12-14 10:00:00,7.53,7.54,7.5,7.54,56400.0,6.1461,6.1543,6.1216,6.1543,56400.0
2006-12-14 10:05:00,7.54,7.54,7.52,7.52,68900.0,6.1543,6.1543,6.1379,6.1379,68900.0
2006-12-14 10:10:00,7.52,7.52,7.47,7.48,101200.0,6.1379,6.1379,6.0971,6.1053,101200.0
2006-12-14 10:15:00,7.48,7.5,7.45,7.49,151400.0,6.1053,6.1216,6.0808,6.1134,151400.0
2006-12-14 10:20:00,7.49,7.49,7.46,7.49,115200.0,6.1134,6.1134,6.089,6.1134,115200.0
2006-12-14 10:25:00,7.49,7.51,7.48,7.49,39400.0,6.1134,6.1298,6.1053,6.1134,39400.0
2006-12-14 10:30:00,7.5,7.53,7.49,7.53,35600.0,6.1216,6.1461,6.1134,6.1461,35600.0
2006-12-14 10:35:00,7.53,7.6,7.52,7.6,120900.0,6.1461,6.2032,6.1379,6.2032,120900.0
2006-12-14 10:40:00,7.6,7.6,7.54,7.54,20300.0,6.2032,6.2032,6.1543,6.1543,20300.0
2006-12-14 10:45:00,7.54,7.55,7.52,7.52,51600.0,6.1543,6.1624,6.1379,6.1379,51600.0
2006-12-14 10:50:00,7.53,7.56,7.53,7.55,75900.0,6.1461,6.1706,6.1461,6.1624,75900.0
2006-12-14 10:55:00,7.55,7.56,7.55,7.55,6800.0,6.1624,6.1706,6.1624,6.1624,6800.0
2006-12-14 11:00:00,7.55,7.56,7.55,7.56,45200.0,6.1624,6.1706,6.1624,6.1706,45200.0
2006-12-14 11:05:00,7.55,7.55,7.53,7.55,21300.0,6.1624,6.1624,6.1461,6.1624,21300.0
2006-12-14 11:10:00,7.54,7.55,7.53,7.53,29700.0,6.1543,6.1624,6.1461,6.1461,29700.0
2006-12-14 11:15:00,7.53,7.53,7.51,7.51,6200.0,6.1461,6.1461,6.1298,6.1298,6200.0
2006-12-14 11:20:00,7.51,7.56,7.51,7.56,44300.0,6.1298,6.1706,6.1298,6.1706,44300.0
2006-12-14 11:25:00,7.56,7.58,7.55,7.57,26900.0,6.1706,6.1869,6.1624,6.1787,26900.0
2006-12-14 11:30:00,7.57,7.57,7.53,7.54,42800.0,6.1787,6.1787,6.1461,6.1543,42800.0
2006-12-14 11:35:00,7.53,7.53,7.52,7.53,13200.0,6.1461,6.1461,6.1379,6.1461,13200.0
2006-12-14 11:40:00,7.53,7.53,7.52,7.52,3000.0,6.1461,6.1461,6.1379,6.1379,3000.0
2006-12-14 11:45:00,7.52,7.53,7.52,7.52,9200.0,6.1379,6.1461,6.1379,6.1379,9200.0
2006-12-14 11:50:00,7.53,7.55,7.53,7.55,24300.0,6.1461,6.1624,6.1461,6.1624,24300.0
2006-12-14 11:55:00,7.54,7.55,7.54,7.55,2700.0,6.1543,6.1624,6.1543,6.1624,2700.0
2006-12-14 12:00:00,7.54,7.54,7.52,7.52,12300.0,6.1543,6.1543,6.1379,6.1379,12300.0
2006-12-14 12:05:00,7.52,7.53,7.5,7.5,17400.0,6.1379,6.1461,6.1216,6.1216,17400.0
2006-12-14 12:10:00,7.5,7.52,7.5,7.52,28300.0,6.1216,6.1379,6.1216,6.1379,28300.0
2006-12-14 12:15:00,7.52,7.52,7.5,7.51,17700.0,6.1379,6.1379,6.1216,6.1298,17700.0
2006-12-14 12:20:00,7.51,7.51,7.5,7.51,17100.0,6.1298,6.1298,6.1216,6.1298,17100.0
2006-12-14 12:25:00,7.5,7.51,7.5,7.51,5800.0,6.1216,6.1298,6.1216,6.1298,5800.0
2006-12-14 12:30:00,7.51,7.52,7.5,7.51,9300.0,6.1298,6.1379,6.1216,6.1298,9300.0
2006-12-14 12:35:00,7.51,7.53,7.51,7.53,35900.0,6.1298,6.1461,6.1298,6.1461,35900.0
2006-12-14 12:40:00,7.53,7.53,7.52,7.52,2500.0,6.1461,6.1461,6.1379,6.1379,2500.0
2006-12-14 12:45:00,7.53,7.53,7.51,7.51,33400.0,6.1461,6.1461,6.1298,6.1298,33400.0
2006-12-14 12:50:00,7.5,7.51,7.5,7.51,14300.0,6.1216,6.1298,6.1216,6.1298,14300.0
2006-12-14 12:55:00,7.5,7.53,7.5,7.53,32200.0,6.1216,6.1461,6.1216,6.1461,32200.0
2006-12-14 13:00:00,7.52,7.53,7.52,7.52,16600.0,6.1379,6.1461,6.1379,6.1379,16600.0
2006-12-14 13:05:00,7.52,7.53,7.52,7.53,49900.0,6.1379,6.1461,6.1379,6.1461,49900.0
2006-12-14 13:10:00,7.52,7.53,7.51,7.51,9600.0,6.1379,6.1461,6.1298,6.1298,9600.0
2006-12-14 13:15:00,7.51,7.52,7.51,7.52,3100.0,6.1298,6.1379,6.1298,6.1379,3100.0
2006-12-14 13:20:00,7.51,7.52,7.51,7.51,9100.0,6.1298,6.1379,6.1298,6.1298,9100.0
2006-12-14 13:25:00,7.51,7.52,7.51,7.51,6000.0,6.1298,6.1379,6.1298,6.1298,6000.0
2006-12-14 13:30:00,7.52,7.52,7.51,7.51,29100.0,6.1379,6.1379,6.1298,6.1298,29100.0
2006-12-14 13:35:00,7.51,7.52,7.51,7.51,29600.0,6.1298,6.1379,6.1298,6.1298,29600.0
2006-12-14 13:40:00,7.51,7.52,7.51,7.52,24600.0,6.1298,6.1379,6.1298,6.1379,24600.0
2006-12-14 13:45:00,7.52,7.52,7.5,7.51,22400.0,6.1379,6.1379,6.1216,6.1298,22400.0
2006-12-14 13:50:00,7.5,7.51,7.5,7.5,8400.0,6.1216,6.1298,6.1216,6.1216,8400.0
2006-12-14 13:55:00,7.51,7.51,7.5,7.5,24200.0,6.1298,6.1298,6.1216,6.1216,24200.0
2006-12-14 14:00:00,7.5,7.52,7.5,7.52,37700.0,6.1216,6.1379,6.1216,6.1379,37700.0
2006-12-14 14:05:00,7.52,7.52,7.51,7.51,23700.0,6.1379,6.1379,6.1298,6.1298,23700.0
2006-12-14 14:10:00,7.52,7.52,7.51,7.51,11900.0,6.1379,6.1379,6.1298,6.1298,11900.0
2006-12-14 14:15:00,7.51,7.52,7.5,7.5,38700.0,6.1298,6.1379,6.1216,6.1216,38700.0
2006-12-14 14:20:00,7.5,7.52,7.5,7.5,29200.0,6.1216,6.1379,6.1216,6.1216,29200.0
2006-12-14 14:25:00,7.5,7.51,7.5,7.5,3700.0,6.1216,6.1298,6.1216,6.1216,3700.0
2006-12-14 14:30:00,7.51,7.51,7.5,7.51,26300.0,6.1298,6.1298,6.1216,6.1298,26300.0
2006-12-14 14:35:00,7.51,7.51,7.5,7.5,8800.0,6.1298,6.1298,6.1216,6.1216,8800.0
2006-12-14 14:40:00,7.51,7.51,7.5,7.51,3800.0,6.1298,6.1298,6.1216,6.1298,3800.0
2006-12-14 14:45:00,7.51,7.52,7.5,7.51,75100.0,6.1298,6.1379,6.1216,6.1298,75100.0
2006-12-14 14:50:00,7.52,7.53,7.51,7.51,13000.0,6.1379,6.1461,6.1298,6.1298,13000.0
2006-12-14 14:55:00,7.51,7.54,7.51,7.54,75000.0,6.1298,6.1543,6.1298,6.1543,75000.0
2006-12-14 15:00:00,7.53,7.54,7.53,7.53,25900.0,6.1461,6.1543,6.1461,6.1461,25900.0
2006-12-14 15:05:00,7.54,7.54,7.52,7.52,30700.0,6.1543,6.1543,6.1379,6.1379,30700.0
2006-12-14 15:10:00,7.53,7.53,7.5,7.51,61300.0,6.1461,6.1461,6.1216,6.1298,61300.0
2006-12-14 15:15:00,7.51,7.51,7.49,7.51,246200.0,6.1298,6.1298,6.1134,6.1298,246200.0
2006-12-14 15:20:00,7.5,7.51,7.5,7.51,30100.0,6.1216,6.1298,6.1216,6.1298,30100.0
2006-12-14 15:25:00,7.51,7.52,7.51,7.51,27500.0,6.1298,6.1379,6.1298,6.1298,27500.0
2006-12-14 15:30:00,7.51,7.53,7.51,7.51,48400.0,6.1298,6.1461,6.1298,6.1298,48400.0
2006-12-14 15:35:00,7.51,7.51,7.5,7.5,72800.0,6.1298,6.1298,6.1216,6.1216,72800.0
2006-12-14 15:40:00,7.51,7.53,7.5,7.51,150500.0,6.1298,6.1461,6.1216,6.1298,150500.0
2006-12-14 15:45:00,7.52,7.52,7.51,7.51,32300.0,6.1379,6.1379,6.1298,6.1298,32300.0
2006-12-14 15:50:00,7.51,7.52,7.5,7.51,160600.0,6.1298,6.1379,6.1216,6.1298,160600.0
2006-12-14 15:55:00,7.51,7.52,7.49,7.5,1042200.0,6.1298,6.1379,6.1134,6.1216,1042200.0
2006-12-15 09:30:00,7.59,7.93,7.59,7.83,734400.0,6.1951,6.4726,6.1951,6.391,734400.0
2006-12-15 09:35:00,7.83,7.86,7.75,7.76,145100.0,6.391,6.4154,6.3257,6.3338,145100.0
2006-12-15 09:40:00,7.77,7.78,7.66,7.74,248300.0,6.342,6.3501,6.2522,6.3175,248300.0
2006-12-15 09:45:00,7.74,7.84,7.74,7.8,322600.0,6.3175,6.3991,6.3175,6.3665,322600.0
2006-12-15 09:50:00,7.81,7.84,7.79,7.8,163800.0,6.3746,6.3991,6.3583,6.3665,163800.0
2006-12-15 09:55:00,7.79,7.85,7.76,7.81,86000.0,6.3583,6.4073,6.3338,6.3746,86000.0
2006-12-15 10:00:00,7.81,7.82,7.74,7.74,53300.0,6.3746,6.3828,6.3175,6.3175,53300.0
2006-12-15 10:05:00,7.74,7.8,7.74,7.8,49700.0,6.3175,6.3665,6.3175,6.3665,49700.0
2006-12-15 10:10:00,7.8,7.85,7.8,7.82,103800.0,6.3665,6.4073,6.3665,6.3828,103800.0
2006-12-15 10:15:00,7.82,7.84,7.81,7.82,40400.0,6.3828,6.3991,6.3746,6.3828,40400.0
2006-12-15 10:20:00,7.81,7.85,7.8,7.85,51600.0,6.3746,6.4073,6.3665,6.4073,51600.0
2006-12-15 10:25:00,7.8,7.88,7.8,7.85,124200.0,6.3665,6.4318,6.3665,6.4073,124200.0
2006-12-15 10:30:00,7.86,7.86,7.82,7.84,53000.0,6.4154,6.4154,6.3828,6.3991,53000.0
2006-12-15 10:35:00,7.83,7.83,7.81,7.82,59000.0,6.391,6.391,6.3746,6.3828,59000.0
2006-12-15 10:40:00,7.82,7.86,7.8,7.85,131200.0,6.3828,6.4154,6.3665,6.4073,131200.0
2006-12-15 10:45:00,7.84,7.88,7.84,7.85,67400.0,6.3991,6.4318,6.3991,6.4073,67400.0
2006-12-15 10:50:00,7.85,7.87,7.84,7.85,119900.0,6.4073,6.4236,6.3991,6.4073,119900.0
2006-12-15 10:55:00,7.85,7.86,7.84,7.85,180600.0,6.4073,6.4154,6.3991,6.4073,180600.0
2006-12-15 11:00:00,7.86,7.89,7.85,7.88,94600.0,6.4154,6.4399,6.4073,6.4318,94600.0
2006-12-15 11:05:00,7.87,7.88,7.86,7.87,31900.0,6.4236,6.4318,6.4154,6.4236,31900.0
2006-12-15 11:10:00,7.87,7.87,7.85,7.86,37800.0,6.4236,6.4236,6.4073,6.4154,37800.0
2006-12-15 11:15:00,7.86,7.87,7.85,7.86,54100.0,6.4154,6.4236,6.4073,6.4154,54100.0
2006-12-15 11:20:00,7.87,7.87,7.86,7.86,37200.0,6.4236,6.4236,6.4154,6.4154,37200.0
2006-12-15 11:25:00,7.86,7.88,7.86,7.87,52800.0,6.4154,6.4318,6.4154,6.4236,52800.0
2006-12-15 11:30:00,7.87,7.88,7.86,7.87,46400.0,6.4236,6.4318,6.4154,6.4236,46400.0
2006-12-15 11:35:00,7.87,7.88,7.87,7.88,8900.0,6.4236,6.4318,6.4236,6.4318,8900.0
2006-12-15 11:40:00,7.87,7.9,7.87,7.88,49400.0,6.4236,6.4481,6.4236,6.4318,49400.0
2006-12-15 11:45:00,7.88,7.89,7.86,7.89,50600.0,6.4318,6.4399,6.4154,6.4399,50600.0
2006-12-15 11:50:00,7.89,7.9,7.88,7.88,10700.0,6.4399,6.4481,6.4318,6.4318,10700.0
2006-12-15 11:55:00,7.89,7.89,7.88,7.88,18600.0,6.4399,6.4399,6.4318,6.4318,18600.0
2006-12-15 12:00:00,7.88,7.89,7.88,7.88,23800.0,6.4318,6.4399,6.4318,6.4318,23800.0
2006-12-15 12:05:00,7.88,7.88,7.87,7.87,30100.0,6.4318,6.4318,6.4236,6.4236,30100.0
2006-12-15 12:10:00,7.87,7.87,7.86,7.86,13600.0,6.4236,6.4236,6.4154,6.4154,13600.0
2006-12-15 12:15:00,7.86,7.88,7.86,7.87,26300.0,6.4154,6.4318,6.4154,6.4236,26300.0
2006-12-15 12:20:00,7.87,7.87,7.86,7.86,63800.0,6.4236,6.4236,6.4154,6.4154,63800.0
2006-12-15 12:25:00,7.86,7.86,7.85,7.85,132000.0,6.4154,6.4154,6.4073,6.4073,132000.0
2006-12-15 12:30:00,7.85,7.86,7.85,7.86,46200.0,6.4073,6.4154,6.4073,6.4154,46200.0
2006-12-15 12:35:00,7.86,7.87,7.85,7.85,136700.0,6.4154,6.4236,6.4073,6.4073,136700.0
2006-12-15 12:40:00,7.85,7.86,7.85,7.85,3400.0,6.4073,6.4154,6.4073,6.4073,3400.0
2006-12-15 12:45:00,7.85,7.87,7.85,7.87,123300.0,6.4073,6.4236,6.4073,6.4236,123300.0
2006-12-15 12:50:00,7.87,7.89,7.87,7.88,64800.0,6.4236,6.4399,6.4236,6.4318,64800.0
2006-12-15 12:55:00,7.88,7.89,7.88,7.88,16700.0,6.4318,6.4399,6.4318,6.4318,16700.0
2006-12-15 13:00:00,7.88,7.89,7.87,7.88,54500.0,6.4318,6.4399,6.4236,6.4318,54500.0
2006-12-15 13:05:00,7.88,7.88,7.87,7.88,53100.0,6.4318,6.4318,6.4236,6.4318,53100.0
2006-12-15 13:10:00,7.88,7.89,7.87,7.88,77000.0,6.4318,6.4399,6.4236,6.4318,77000.0
2006-12-15 13:15:00,7.88,7.88,7.86,7.88,176500.0,6.4318,6.4318,6.4154,6.4318,176500.0
2006-12-15 13:20:00,7.88,7.9,7.88,7.89,114100.0,6.4318,6.4481,6.4318,6.4399,114100.0
2006-12-15 13:25:00,7.89,7.89,7.88,7.88,21200.0,6.4399,6.4399,6.4318,6.4318,21200.0
2006-12-15 13:30:00,7.89,7.89,7.88,7.88,51800.0,6.4399,6.4399,6.4318,6.4318,51800.0
2006-12-15 13:35:00,7.88,7.88,7.84,7.85,393700.0,6.4318,6.4318,6.3991,6.4073,393700.0
2006-12-15 13:40:00,7.85,7.86,7.83,7.85,464800.0,6.4073,6.4154,6.391,6.4073,464800.0
2006-12-15 13:45:00,7.86,7.86,7.82,7.83,149800.0,6.4154,6.4154,6.3828,6.391,149800.0
2006-12-15 13:50:00,7.84,7.86,7.83,7.84,283600.0,6.3991,6.4154,6.391,6.3991,283600.0
2006-12-15 13:55:00,7.86,7.86,7.85,7.85,36500.0,6.4154,6.4154,6.4073,6.4073,36500.0
2006-12-15 14:00:00,7.86,7.87,7.85,7.86,98700.0,6.4154,6.4236,6.4073,6.4154,98700.0
2006-12-15 14:05:00,7.86,7.88,7.86,7.88,46900.0,6.4154,6.4318,6.4154,6.4318,46900.0
2006-12-15 14:10:00,7.87,7.88,7.86,7.87,40800.0,6.4236,6.4318,6.4154,6.4236,40800.0
2006-12-15 14:15:00,7.87,7.88,7.87,7.87,13300.0,6.4236,6.4318,6.4236,6.4236,13300.0
2006-12-15 14:20:00,7.87,7.87,7.85,7.85,53400.0,6.4236,6.4236,6.4073,6.4073,53400.0
2006-12-15 14:25:00,7.86,7.87,7.85,7.86,70100.0,6.4154,6.4236,6.4073,6.4154,70100.0
2006-12-15 14:30:00,7.86,7.87,7.86,7.87,9100.0,6.4154,6.4236,6.4154,6.4236,9100.0
2006-12-15 14:35:00,7.86,7.87,7.86,7.86,12100.0,6.4154,6.4236,6.4154,6.4154,12100.0
2006-12-15 14:40:00,7.87,7.87,7.85,7.85,46700.0,6.4236,6.4236,6.4073,6.4073,46700.0
2006-12-15 14:45:00,7.85,7.86,7.85,7.86,24600.0,6.4073,6.4154,6.4073,6.4154,24600.0
2006-12-15 14:50:00,7.86,7.87,7.85,7.86,47500.0,6.4154,6.4236,6.4073,6.4154,47500.0
2006-12-15 14:55:00,7.86,7.87,7.86,7.86,20300.0,6.4154,6.4236,6.4154,6.4154,20300.0
2006-12-15 15:00:00,7.86,7.87,7.86,7.86,30600.0,6.4154,6.4236,6.4154,6.4154,30600.0
2006-12-15 15:05:00,7.86,7.87,7.86,7.87,31300.0,6.4154,6.4236,6.4154,6.4236,31300.0
2006-12-15 15:10:00,7.86,7.87,7.85,7.86,78100.0,6.4154,6.4236,6.4073,6.4154,78100.0
2006-12-15 15:15:00,7.86,7.87,7.86,7.86,30400.0,6.4154,6.4236,6.4154,6.4154,30400.0
2006-12-15 15:20:00,7.86,7.87,7.86,7.86,31600.0,6.4154,6.4236,6.4154,6.4154,31600.0
2006-12-15 15:25:00,7.86,7.87,7.86,7.86,21900.0,6.4154,6.4236,6.4154,6.4154,21900.0
2006-12-15 15:30:00,7.87,7.87,7.85,7.86,46200.0,6.4236,6.4236,6.4073,6.4154,46200.0
2006-12-15 15:35:00,7.85,7.87,7.85,7.86,182400.0,6.4073,6.4236,6.4073,6.4154,182400.0
2006-12-15 15:40:00,7.86,7.87,7.85,7.86,60000.0,6.4154,6.4236,6.4073,6.4154,60000.0
2006-12-15 15:45:00,7.87,7.87,7.85,7.85,108600.0,6.4236,6.4236,6.4073,6.4073,108600.0
2006-12-15 15:50:00,7.86,7.86,7.85,7.85,45500.0,6.4154,6.4154,6.4073,6.4073,45500.0
2006-12-15 15:55:00,7.86,7.86,7.84,7.85,162100.0,6.4154,6.4154,6.3991,6.4073,162100.0
2006-12-18 09:30:00,7.91,7.97,7.7,7.96,77800.0,6.4563,6.5052,6.2848,6.4971,77800.0
2006-12-18 09:35:00,7.96,7.96,7.91,7.92,16900.0,6.4971,6.4971,6.4563,6.4644,16900.0
2006-12-18 09:40:00,7.91,7.96,7.91,7.95,31300.0,6.4563,6.4971,6.4563,6.4889,31300.0
2006-12-18 09:45:00,7.95,7.97,7.92,7.92,53400.0,6.4889,6.5052,6.4644,6.4644,53400.0
2006-12-18 09:50:00,7.92,7.93,7.91,7.93,180700.0,6.4644,6.4726,6.4563,6.4726,180700.0
2006-12-18 09:55:00,7.93,7.96,7.93,7.95,61400.0,6.4726,6.4971,6.4726,6.4889,61400.0
2006-12-18 10:00:00,7.95,7.97,7.93,7.93,34000.0,6.4889,6.5052,6.4726,6.4726,34000.0
2006-12-18 10:05:00,7.93,7.97,7.92,7.96,198100.0,6.4726,6.5052,6.4644,6.4971,198100.0
2006-12-18 10:10:00,7.96,7.96,7.95,7.95,23600.0,6.4971,6.4971,6.4889,6.4889,23600.0
2006-12-18 10:15:00,7.96,7.96,7.95,7.95,24500.0,6.4971,6.4971,6.4889,6.4889,24500.0
2006-12-18 10:20:00,7.96,7.96,7.94,7.95,12800.0,6.4971,6.4971,6.4807,6.4889,12800.0
2006-12-18 10:25:00,7.95,7.95,7.93,7.94,22200.0,6.4889,6.4889,6.4726,6.4807,22200.0
2006-12-18 10:30:00,7.94,7.95,7.93,7.94,34300.0,6.4807,6.4889,6.4726,6.4807,34300.0
2006-12-18 10:35:00,7.95,7.95,7.94,7.95,50800.0,6.4889,6.4889,6.4807,6.4889,50800.0
2006-12-18 10:40:00,7.95,7.95,7.93,7.93,38300.0,6.4889,6.4889,6.4726,6.4726,38300.0
2006-12-18 10:45:00,7.93,7.95,7.93,7.94,50600.0,6.4726,6.4889,6.4726,6.4807,50600.0
2006-12-18 10:50:00,7.94,7.95,7.94,7.95,10600.0,6.4807,6.4889,6.4807,6.4889,10600.0
2006-12-18 10:55:00,7.95,7.95,7.93,7.94,43400.0,6.4889,6.4889,6.4726,6.4807,43400.0
2006-12-18 11:00:00,7.93,7.97,7.93,7.95,199800.0,6.4726,6.5052,6.4726,6.4889,199800.0
2006-12-18 11:05:00,7.94,7.95,7.93,7.94,210200.0,6.4807,6.4889,6.4726,6.4807,210200.0
2006-12-18 11:10:00,7.95,7.97,7.94,7.96,153300.0,6.4889,6.5052,6.4807,6.4971,153300.0
2006-12-18 11:15:00,7.97,7.97,7.95,7.96,118700.0,6.5052,6.5052,6.4889,6.4971,118700.0
2006-12-18 11:20:00,7.96,7.97,7.96,7.96,5000.0,6.4971,6.5052,6.4971,6.4971,5000.0
2006-12-18 11:25:00,7.96,7.97,7.94,7.94,73700.0,6.4971,6.5052,6.4807,6.4807,73700.0
2006-12-18 11:30:00,7.94,7.96,7.92,7.93,407400.0,6.4807,6.4971,6.4644,6.4726,407400.0
2006-12-18 11:35:00,7.93,7.95,7.92,7.93,532600.0,6.4726,6.4889,6.4644,6.4726,532600.0
2006-12-18 11:40:00,7.93,7.94,7.89,7.92,170400.0,6.4726,6.4807,6.4399,6.4644,170400.0
2006-12-18 11:45:00,7.91,7.91,7.86,7.86,110300.0,6.4563,6.4563,6.4154,6.4154,110300.0
2006-12-18 11:50:00,7.86,7.86,7.81,7.84,150600.0,6.4154,6.4154,6.3746,6.3991,150600.0
2006-12-18 11:55:00,7.84,7.84,7.74,7.74,189000.0,6.3991,6.3991,6.3175,6.3175,189000.0
2006-12-18 12:00:00,7.74,7.75,7.71,7.72,172200.0,6.3175,6.3257,6.293,6.3012,172200.0
2006-12-18 12:05:00,7.72,7.75,7.72,7.73,238100.0,6.3012,6.3257,6.3012,6.3093,238100.0
2006-12-18 12:10:00,7.73,7.78,7.71,7.74,329100.0,6.3093,6.3501,6.293,6.3175,329100.0
2006-12-18 12:15:00,7.74,7.77,7.73,7.73,64700.0,6.3175,6.342,6.3093,6.3093,64700.0
2006-12-18 12:20:00,7.73,7.75,7.7,7.73,135800.0,6.3093,6.3257,6.2848,6.3093,135800.0
2006-12-18 12:25:00,7.72,7.76,7.7,7.75,147800.0,6.3012,6.3338,6.2848,6.3257,147800.0
2006-12-18 12:30:00,7.75,7.78,7.75,7.77,76300.0,6.3257,6.3501,6.3257,6.342,76300.0
2006-12-18 12:35:00,7.77,7.77,7.75,7.75,98100.0,6.342,6.342,6.3257,6.3257,98100.0
2006-12-18 12:40:00,7.75,7.76,7.73,7.74,27200.0,6.3257,6.3338,6.3093,6.3175,27200.0
2006-12-18 12:45:00,7.74,7.76,7.73,7.76,67200.0,6.3175,6.3338,6.3093,6.3338,67200.0
2006-12-18 12:50:00,7.75,7.77,7.75,7.76,44000.0,6.3257,6.342,6.3257,6.3338,44000.0
2006-12-18 12:55:00,7.76,7.77,7.74,7.74,130000.0,6.3338,6.342,6.3175,6.3175,130000.0
2006-12-18 13:00:00,7.74,7.75,7.72,7.72,96300.0,6.3175,6.3257,6.3012,6.3012,96300.0
2006-12-18 13:05:00,7.72,7.72,7.68,7.68,91100.0,6.3012,6.3012,6.2685,6.2685,91100.0
2006-12-18 13:10:00,7.68,7.69,7.64,7.66,122700.0,6.2685,6.2767,6.2359,6.2522,122700.0
2006-12-18 13:15:00,7.65,7.68,7.65,7.66,44100.0,6.244,6.2685,6.244,6.2522,44100.0
2006-12-18 13:20:00,7.65,7.71,7.65,7.68,99600.0,6.244,6.293,6.244,6.2685,99600.0
2006-12-18 13:25:00,7.68,7.69,7.65,7.65,261700.0,6.2685,6.2767,6.244,6.244,261700.0
2006-12-18 13:30:00,7.65,7.65,7.64,7.65,93800.0,6.244,6.244,6.2359,6.244,93800.0
2006-12-18 13:35:00,7.65,7.68,7.64,7.68,55700.0,6.244,6.2685,6.2359,6.2685,55700.0
2006-12-18 13:40:00,7.68,7.73,7.67,7.72,80500.0,6.2685,6.3093,6.2604,6.3012,80500.0
2006-12-18 13:45:00,7.73,7.73,7.67,7.68,87300.0,6.3093,6.3093,6.2604,6.2685,87300.0
2006-12-18 13:50:00,7.69,7.7,7.68,7.69,48000.0,6.2767,6.2848,6.2685,6.2767,48000.0
2006-12-18 13:55:00,7.69,7.69,7.68,7.69,37500.0,6.2767,6.2767,6.2685,6.2767,37500.0
2006-12-18 14:00:00,7.69,7.7,7.68,7.69,12800.0,6.2767,6.2848,6.2685,6.2767,12800.0
2006-12-18 14:05:00,7.68,7.69,7.68,7.69,76800.0,6.2685,6.2767,6.2685,6.2767,76800.0
2006-12-18 14:10:00,7.68,7.69,7.68,7.68,32700.0,6.2685,6.2767,6.2685,6.2685,32700.0
2006-12-18 14:15:00,7.68,7.7,7.68,7.68,97900.0,6.2685,6.2848,6.2685,6.2685,97900.0
2006-12-18 14:20:00,7.68,7.71,7.68,7.69,107700.0,6.2685,6.293,6.2685,6.2767,107700.0
2006-12-18 14:25:00,7.69,7.7,7.68,7.69,39800.0,6.2767,6.2848,6.2685,6.2767,39800.0
2006-12-18 14:30:00,7.69,7.69,7.66,7.66,125200.0,6.2767,6.2767,6.2522,6.2522,125200.0
2006-12-18 14:35:00,7.66,7.67,7.65,7.66,63200.0,6.2522,6.2604,6.244,6.2522,63200.0
2006-12-18 14:40:00,7.67,7.67,7.65,7.66,45000.0,6.2604,6.2604,6.244,6.2522,45000.0
2006-12-18 14:45:00,7.66,7.67,7.65,7.65,42000.0,6.2522,6.2604,6.244,6.244,42000.0
2006-12-18 14:50:00,7.65,7.66,7.59,7.61,127600.0,6.244,6.2522,6.1951,6.2114,127600.0
2006-12-18 14:55:00,7.61,7.61,7.6,7.6,124800.0,6.2114,6.2114,6.2032,6.2032,124800.0
2006-12-18 15:00:00,7.6,7.61,7.58,7.58,76300.0,6.2032,6.2114,6.1869,6.1869,76300.0
2006-12-18 15:05:00,7.58,7.58,7.56,7.57,44000.0,6.1869,6.1869,6.1706,6.1787,44000.0
2006-12-18 15:10:00,7.58,7.59,7.56,7.58,103600.0,6.1869,6.1951,6.1706,6.1869,103600.0
2006-12-18 15:15:00,7.58,7.58,7.53,7.53,127000.0,6.1869,6.1869,6.1461,6.1461,127000.0
2006-12-18 15:20:00,7.54,7.56,7.54,7.55,181500.0,6.1543,6.1706,6.1543,6.1624,181500.0
2006-12-18 15:25:00,7.55,7.57,7.54,7.55,96500.0,6.1624,6.1787,6.1543,6.1624,96500.0
2006-12-18 15:30:00,7.55,7.57,7.54,7.55,119500.0,6.1624,6.1787,6.1543,6.1624,119500.0
2006-12-18 15:35:00,7.55,7.6,7.55,7.59,142800.0,6.1624,6.2032,6.1624,6.1951,142800.0
2006-12-18 15:40:00,7.6,7.6,7.56,7.58,86400.0,6.2032,6.2032,6.1706,6.1869,86400.0
2006-12-18 15:45:00,7.58,7.59,7.57,7.59,145100.0,6.1869,6.1951,6.1787,6.1951,145100.0
2006-12-18 15:50:00,7.59,7.59,7.56,7.56,270900.0,6.1951,6.1951,6.1706,6.1706,270900.0
2006-12-18 15:55:00,7.57,7.57,7.53,7.53,374400.0,6.1787,6.1787,6.1461,6.1461,374400.0
2006-12-19 09:30:00,7.45,7.47,7.21,7.26,245100.0,6.0808,6.0971,5.8849,5.9257,245100.0
2006-12-19 09:35:00,7.28,7.33,7.27,7.29,115400.0,5.942,5.9828,5.9339,5.9502,115400.0
2006-12-19 09:40:00,7.29,7.32,7.27,7.3,170200.0,5.9502,5.9747,5.9339,5.9584,170200.0
2006-12-19 09:45:00,7.3,7.3,7.27,7.3,143500.0,5.9584,5.9584,5.9339,5.9584,143500.0
2006-12-19 09:50:00,7.29,7.35,7.29,7.32,170000.0,5.9502,5.9992,5.9502,5.9747,170000.0
2006-12-19 09:55:00,7.32,7.35,7.3,7.32,209000.0,5.9747,5.9992,5.9584,5.9747,209000.0
2006-12-19 10:00:00,7.32,7.33,7.27,7.3,199800.0,5.9747,5.9828,5.9339,5.9584,199800.0
2006-12-19 10:05:00,7.3,7.3,7.26,7.29,127200.0,5.9584,5.9584,5.9257,5.9502,127200.0
2006-12-19 10:10:00,7.29,7.3,7.27,7.29,119800.0,5.9502,5.9584,5.9339,5.9502,119800.0
2006-12-19 10:15:00,7.29,7.29,7.26,7.26,355400.0,5.9502,5.9502,5.9257,5.9257,355400.0
2006-12-19 10:20:00,7.26,7.27,7.22,7.23,354400.0,5.9257,5.9339,5.8931,5.9012,354400.0
2006-12-19 10:25:00,7.23,7.25,7.22,7.23,179000.0,5.9012,5.9176,5.8931,5.9012,179000.0
2006-12-19 10:30:00,7.22,7.22,7.2,7.22,65900.0,5.8931,5.8931,5.8767,5.8931,65900.0
2006-12-19 10:35:00,7.22,7.24,7.21,7.23,55900.0,5.8931,5.9094,5.8849,5.9012,55900.0
2006-12-19 10:40:00,7.22,7.23,7.22,7.22,42600.0,5.8931,5.9012,5.8931,5.8931,42600.0
2006-12-19 10:45:00,7.22,7.22,7.16,7.18,111100.0,5.8931,5.8931,5.8441,5.8604,111100.0
2006-12-19 10:50:00,7.18,7.2,7.17,7.2,40500.0,5.8604,5.8767,5.8523,5.8767,40500.0
2006-12-19 10:55:00,7.2,7.2,7.19,7.2,124500.0,5.8767,5.8767,5.8686,5.8767,124500.0
2006-12-19 11:00:00,7.2,7.2,7.18,7.19,86900.0,5.8767,5.8767,5.8604,5.8686,86900.0
2006-12-19 11:05:00,7.19,7.19,7.18,7.19,37900.0,5.8686,5.8686,5.8604,5.8686,37900.0
2006-12-19 11:10:00,7.18,7.19,7.18,7.19,8300.0,5.8604,5.8686,5.8604,5.8686,8300.0
2006-12-19 11:15:00,7.18,7.2,7.18,7.18,57500.0,5.8604,5.8767,5.8604,5.8604,57500.0
2006-12-19 11:20:00,7.18,7.18,7.12,7.12,44200.0,5.8604,5.8604,5.8114,5.8114,44200.0
2006-12-19 11:25:00,7.13,7.2,7.1,7.1,172500.0,5.8196,5.8767,5.7951,5.7951,172500.0
2006-12-19 11:30:00,7.1,7.12,7.1,7.11,335100.0,5.7951,5.8114,5.7951,5.8033,335100.0
2006-12-19 11:35:00,7.12,7.12,7.11,7.12,32400.0,5.8114,5.8114,5.8033,5.8114,32400.0
2006-12-19 11:40:00,7.12,7.12,7.1,7.11,34100.0,5.8114,5.8114,5.7951,5.8033,34100.0
2006-12-19 11:45:00,7.1,7.12,7.05,7.11,154000.0,5.7951,5.8114,5.7543,5.8033,154000.0
2006-12-19 11:50:00,7.11,7.12,7.11,7.11,45400.0,5.8033,5.8114,5.8033,5.8033,45400.0
2006-12-19 11:55:00,7.11,7.12,7.11,7.12,37100.0,5.8033,5.8114,5.8033,5.8114,37100.0
2006-12-19 12:00:00,7.12,7.17,7.11,7.16,101400.0,5.8114,5.8523,5.8033,5.8441,101400.0
2006-12-19 12:05:00,7.16,7.18,7.15,7.18,88500.0,5.8441,5.8604,5.8359,5.8604,88500.0
2006-12-19 12:10:00,7.17,7.19,7.17,7.19,92900.0,5.8523,5.8686,5.8523,5.8686,92900.0
2006-12-19 12:15:00,7.19,7.2,7.16,7.18,130900.0,5.8686,5.8767,5.8441,5.8604,130900.0
2006-12-19 12:20:00,7.18,7.19,7.17,7.18,73600.0,5.8604,5.8686,5.8523,5.8604,73600.0
2006-12-19 12:25:00,7.18,7.19,7.16,7.16,19100.0,5.8604,5.8686,5.8441,5.8441,19100.0
2006-12-19 12:30:00,7.17,7.17,7.16,7.16,21600.0,5.8523,5.8523,5.8441,5.8441,21600.0
2006-12-19 12:35:00,7.17,7.17,7.16,7.16,38700.0,5.8523,5.8523,5.8441,5.8441,38700.0
2006-12-19 12:40:00,7.17,7.17,7.16,7.16,23400.0,5.8523,5.8523,5.8441,5.8441,23400.0
2006-12-19 12:45:00,7.16,7.17,7.16,7.16,3800.0,5.8441,5.8523,5.8441,5.8441,3800.0
2006-12-19 12:50:00,7.16,7.17,7.13,7.13,30100.0,5.8441,5.8523,5.8196,5.8196,30100.0
2006-12-19 12:55:00,7.13,7.15,7.13,7.13,23900.0,5.8196,5.8359,5.8196,5.8196,23900.0
2006-12-19 13:00:00,7.13,7.14,7.13,7.13,5200.0,5.8196,5.8278,5.8196,5.8196,5200.0
2006-12-19 13:05:00,7.13,7.14,7.13,7.13,7300.0,5.8196,5.8278,5.8196,5.8196,7300.0
2006-12-19 13:10:00,7.14,7.14,7.13,7.13,17000.0,5.8278,5.8278,5.8196,5.8196,17000.0
2006-12-19 13:15:00,7.14,7.14,7.11,7.11,30500.0,5.8278,5.8278,5.8033,5.8033,30500.0
2006-12-19 13:20:00,7.11,7.12,7.11,7.11,8600.0,5.8033,5.8114,5.8033,5.8033,8600.0
2006-12-19 13:25:00,7.11,7.12,7.1,7.1,15500.0,5.8033,5.8114,5.7951,5.7951,15500.0
2006-12-19 13:30:00,7.11,7.11,7.09,7.1,142200.0,5.8033,5.8033,5.787,5.7951,142200.0
2006-12-19 13:35:00,7.09,7.1,7.09,7.1,13700.0,5.787,5.7951,5.787,5.7951,13700.0
2006-12-19 13:40:00,7.1,7.1,7.06,7.06,58700.0,5.7951,5.7951,5.7625,5.7625,58700.0
2006-12-19 13:45:00,7.06,7.1,7.06,7.1,75200.0,5.7625,5.7951,5.7625,5.7951,75200.0
2006-12-19 13:50:00,7.1,7.1,7.08,7.08,23100.0,5.7951,5.7951,5.7788,5.7788,23100.0
2006-12-19 13:55:00,7.09,7.1,7.08,7.08,24400.0,5.787,5.7951,5.7788,5.7788,24400.0
2006-12-19 14:00:00,7.09,7.1,7.09,7.1,131400.0,5.787,5.7951,5.787,5.7951,131400.0
2006-12-19 14:05:00,7.1,7.13,7.08,7.09,252100.0,5.7951,5.8196,5.7788,5.787,252100.0
2006-12-19 14:10:00,7.08,7.13,7.08,7.13,80800.0,5.7788,5.8196,5.7788,5.8196,80800.0
2006-12-19 14:15:00,7.13,7.15,7.09,7.1,54000.0,5.8196,5.8359,5.787,5.7951,54000.0
2006-12-19 14:20:00,7.1,7.11,7.07,7.08,23200.0,5.7951,5.8033,5.7706,5.7788,23200.0
2006-12-19 14:25:00,7.07,7.09,7.07,7.08,80700.0,5.7706,5.787,5.7706,5.7788,80700.0
2006-12-19 14:30:00,7.09,7.09,7.08,7.08,13500.0,5.787,5.787,5.7788,5.7788,13500.0
2006-12-19 14:35:00,7.09,7.09,7.08,7.08,45100.0,5.787,5.787,5.7788,5.7788,45100.0
2006-12-19 14:40:00,7.09,7.09,7.08,7.08,14400.0,5.787,5.787,5.7788,5.7788,14400.0
2006-12-19 14:45:00,7.08,7.09,7.08,7.08,28200.0,5.7788,5.787,5.7788,5.7788,28200.0
2006-12-19 14:50:00,7.08,7.09,7.08,7.08,22900.0,5.7788,5.787,5.7788,5.7788,22900.0
2006-12-19 14:55:00,7.08,7.1,7.08,7.1,107000.0,5.7788,5.7951,5.7788,5.7951,107000.0
2006-12-19 15:00:00,7.1,7.12,7.1,7.11,101100.0,5.7951,5.8114,5.7951,5.8033,101100.0
2006-12-19 15:05:00,7.12,7.14,7.11,7.14,86700.0,5.8114,5.8278,5.8033,5.8278,86700.0
2006-12-19 15:10:00,7.15,7.18,7.14,7.17,101700.0,5.8359,5.8604,5.8278,5.8523,101700.0
2006-12-19 15:15:00,7.17,7.2,7.12,7.14,264300.0,5.8523,5.8767,5.8114,5.8278,264300.0
2006-12-19 15:20:00,7.14,7.14,7.13,7.14,33300.0,5.8278,5.8278,5.8196,5.8278,33300.0
2006-12-19 15:25:00,7.14,7.14,7.11,7.11,80800.0,5.8278,5.8278,5.8033,5.8033,80800.0
2006-12-19 15:30:00,7.11,7.12,7.11,7.12,54200.0,5.8033,5.8114,5.8033,5.8114,54200.0
2006-12-19 15:35:00,7.11,7.12,7.07,7.07,102900.0,5.8033,5.8114,5.7706,5.7706,102900.0
2006-12-19 15:40:00,7.1,7.1,7.06,7.06,158500.0,5.7951,5.7951,5.7625,5.7625,158500.0
2006-12-19 15:45:00,7.07,7.07,7.06,7.07,58500.0,5.7706,5.7706,5.7625,5.7706,58500.0
2006-12-19 15:50:00,7.06,7.1,7.06,7.1,116500.0,5.7625,5.7951,5.7625,5.7951,116500.0
2006-12-19 15:55:00,7.1,7.1,7.03,7.05,221700.0,5.7951,5.7951,5.738,5.7543,221700.0
2006-12-20 09:30:00,7.34,7.4,7.19,7.2,755500.0,5.991,6.04,5.8686,5.8767,755500.0
2006-12-20 09:35:00,7.2,7.32,7.17,7.32,199200.0,5.8767,5.9747,5.8523,5.9747,199200.0
2006-12-20 09:40:00,7.32,7.34,7.26,7.27,219000.0,5.9747,5.991,5.9257,5.9339,219000.0
2006-12-20 09:45:00,7.27,7.29,7.2,7.21,70600.0,5.9339,5.9502,5.8767,5.8849,70600.0
2006-12-20 09:50:00,7.21,7.25,7.2,7.21,79500.0,5.8849,5.9176,5.8767,5.8849,79500.0
2006-12-20 09:55:00,7.21,7.24,7.17,7.19,136400.0,5.8849,5.9094,5.8523,5.8686,136400.0
2006-12-20 10:00:00,7.19,7.26,7.19,7.26,142500.0,5.8686,5.9257,5.8686,5.9257,142500.0
2006-12-20 10:05:00,7.26,7.27,7.22,7.24,158100.0,5.9257,5.9339,5.8931,5.9094,158100.0
2006-12-20 10:10:00,7.24,7.27,7.23,7.27,117800.0,5.9094,5.9339,5.9012,5.9339,117800.0
2006-12-20 10:15:00,7.26,7.27,7.23,7.24,127000.0,5.9257,5.9339,5.9012,5.9094,127000.0
2006-12-20 10:20:00,7.24,7.26,7.24,7.26,45300.0,5.9094,5.9257,5.9094,5.9257,45300.0
2006-12-20 10:25:00,7.25,7.25,7.18,7.24,188500.0,5.9176,5.9176,5.8604,5.9094,188500.0
2006-12-20 10:30:00,7.24,7.25,7.22,7.22,54600.0,5.9094,5.9176,5.8931,5.8931,54600.0
2006-12-20 10:35:00,7.22,7.25,7.21,7.24,116800.0,5.8931,5.9176,5.8849,5.9094,116800.0
2006-12-20 10:40:00,7.25,7.25,7.24,7.25,33300.0,5.9176,5.9176,5.9094,5.9176,33300.0
2006-12-20 10:45:00,7.24,7.25,7.21,7.25,121900.0,5.9094,5.9176,5.8849,5.9176,121900.0
2006-12-20 10:50:00,7.24,7.26,7.24,7.26,402000.0,5.9094,5.9257,5.9094,5.9257,402000.0
2006-12-20 10:55:00,7.26,7.33,7.26,7.3,100100.0,5.9257,5.9828,5.9257,5.9584,100100.0
2006-12-20 11:00:00,7.3,7.31,7.29,7.31,157500.0,5.9584,5.9665,5.9502,5.9665,157500.0
2006-12-20 11:05:00,7.31,7.32,7.3,7.3,61200.0,5.9665,5.9747,5.9584,5.9584,61200.0
2006-12-20 11:10:00,7.31,7.31,7.28,7.28,52400.0,5.9665,5.9665,5.942,5.942,52400.0
2006-12-20 11:15:00,7.28,7.31,7.28,7.3,96200.0,5.942,5.9665,5.942,5.9584,96200.0
2006-12-20 11:20:00,7.3,7.31,7.3,7.3,77800.0,5.9584,5.9665,5.9584,5.9584,77800.0
2006-12-20 11:25:00,7.3,7.31,7.29,7.3,73200.0,5.9584,5.9665,5.9502,5.9584,73200.0
2006-12-20 11:30:00,7.3,7.3,7.29,7.3,12900.0,5.9584,5.9584,5.9502,5.9584,12900.0
2006-12-20 11:35:00,7.3,7.3,7.29,7.29,28700.0,5.9584,5.9584,5.9502,5.9502,28700.0
2006-12-20 11:40:00,7.3,7.3,7.27,7.27,30800.0,5.9584,5.9584,5.9339,5.9339,30800.0
2006-12-20 11:45:00,7.27,7.29,7.27,7.28,47200.0,5.9339,5.9502,5.9339,5.942,47200.0
2006-12-20 11:50:00,7.29,7.3,7.29,7.29,48300.0,5.9502,5.9584,5.9502,5.9502,48300.0
2006-12-20 11:55:00,7.3,7.31,7.3,7.3,132400.0,5.9584,5.9665,5.9584,5.9584,132400.0
2006-12-20 12:00:00,7.3,7.31,7.3,7.31,20000.0,5.9584,5.9665,5.9584,5.9665,20000.0
2006-12-20 12:05:00,7.31,7.31,7.3,7.3,9700.0,5.9665,5.9665,5.9584,5.9584,9700.0
2006-12-20 12:10:00,7.31,7.32,7.3,7.32,68500.0,5.9665,5.9747,5.9584,5.9747,68500.0
2006-12-20 12:15:00,7.32,7.35,7.31,7.33,210500.0,5.9747,5.9992,5.9665,5.9828,210500.0
2006-12-20 12:20:00,7.33,7.34,7.32,7.34,202400.0,5.9828,5.991,5.9747,5.991,202400.0
2006-12-20 12:25:00,7.33,7.34,7.33,7.34,7900.0,5.9828,5.991,5.9828,5.991,7900.0
2006-12-20 12:30:00,7.34,7.34,7.33,7.33,71100.0,5.991,5.991,5.9828,5.9828,71100.0
2006-12-20 12:35:00,7.33,7.34,7.33,7.33,68500.0,5.9828,5.991,5.9828,5.9828,68500.0
2006-12-20 12:40:00,7.32,7.33,7.31,7.32,15700.0,5.9747,5.9828,5.9665,5.9747,15700.0
2006-12-20 12:45:00,7.32,7.32,7.31,7.32,9100.0,5.9747,5.9747,5.9665,5.9747,9100.0
2006-12-20 12:50:00,7.32,7.32,7.31,7.31,7900.0,5.9747,5.9747,5.9665,5.9665,7900.0
2006-12-20 12:55:00,7.32,7.32,7.3,7.31,34900.0,5.9747,5.9747,5.9584,5.9665,34900.0
2006-12-20 13:00:00,7.3,7.31,7.3,7.31,10600.0,5.9584,5.9665,5.9584,5.9665,10600.0
2006-12-20 13:05:00,7.3,7.31,7.3,7.31,23900.0,5.9584,5.9665,5.9584,5.9665,23900.0
2006-12-20 13:10:00,7.3,7.31,7.26,7.26,50400.0,5.9584,5.9665,5.9257,5.9257,50400.0
2006-12-20 13:15:00,7.25,7.3,7.21,7.22,190900.0,5.9176,5.9584,5.8849,5.8931,190900.0
2006-12-20 13:20:00,7.21,7.21,7.18,7.18,105700.0,5.8849,5.8849,5.8604,5.8604,105700.0
2006-12-20 13:25:00,7.18,7.2,7.13,7.17,197200.0,5.8604,5.8767,5.8196,5.8523,197200.0
2006-12-20 13:30:00,7.17,7.23,7.17,7.22,110500.0,5.8523,5.9012,5.8523,5.8931,110500.0
2006-12-20 13:35:00,7.22,7.23,7.15,7.18,93900.0,5.8931,5.9012,5.8359,5.8604,93900.0
2006-12-20 13:40:00,7.18,7.19,7.16,7.19,47400.0,5.8604,5.8686,5.8441,5.8686,47400.0
2006-12-20 13:45:00,7.19,7.2,7.17,7.17,34900.0,5.8686,5.8767,5.8523,5.8523,34900.0
2006-12-20 13:50:00,7.16,7.18,7.16,7.18,91300.0,5.8441,5.8604,5.8441,5.8604,91300.0
2006-12-20 13:55:00,7.18,7.19,7.16,7.17,59300.0,5.8604,5.8686,5.8441,5.8523,59300.0
2006-12-20 14:00:00,7.17,7.18,7.15,7.16,160300.0,5.8523,5.8604,5.8359,5.8441,160300.0
2006-12-20 14:05:00,7.16,7.16,7.12,7.12,43100.0,5.8441,5.8441,5.8114,5.8114,43100.0
2006-12-20 14:10:00,7.13,7.16,7.12,7.14,97600.0,5.8196,5.8441,5.8114,5.8278,97600.0
2006-12-20 14:15:00,7.14,7.16,7.14,7.16,22200.0,5.8278,5.8441,5.8278,5.8441,22200.0
2006-12-20 14:20:00,7.15,7.16,7.15,7.15,24100.0,5.8359,5.8441,5.8359,5.8359,24100.0
2006-12-20 14:25:00,7.15,7.16,7.15,7.15,6500.0,5.8359,5.8441,5.8359,5.8359,6500.0
2006-12-20 14:30:00,7.16,7.16,7.14,7.14,37500.0,5.8441,5.8441,5.8278,5.8278,37500.0
2006-12-20 14:35:00,7.14,7.15,7.14,7.14,24100.0,5.8278,5.8359,5.8278,5.8278,24100.0
2006-12-20 14:40:00,7.14,7.15,7.14,7.14,19800.0,5.8278,5.8359,5.8278,5.8278,19800.0
2006-12-20 14:45:00,7.14,7.15,7.11,7.11,70500.0,5.8278,5.8359,5.8033,5.8033,70500.0
2006-12-20 14:50:00,7.12,7.13,7.11,7.12,91700.0,5.8114,5.8196,5.8033,5.8114,91700.0
2006-12-20 14:55:00,7.12,7.13,7.11,7.12,63500.0,5.8114,5.8196,5.8033,5.8114,63500.0
2006-12-20 15:00:00,7.12,7.15,7.11,7.14,98800.0,5.8114,5.8359,5.8033,5.8278,98800.0
2006-12-20 15:05:00,7.15,7.18,7.14,7.17,65500.0,5.8359,5.8604,5.8278,5.8523,65500.0
2006-12-20 15:10:00,7.18,7.19,7.17,7.17,51600.0,5.8604,5.8686,5.8523,5.8523,51600.0
2006-12-20 15:15:00,7.18,7.18,7.16,7.17,21300.0,5.8604,5.8604,5.8441,5.8523,21300.0
2006-12-20 15:20:00,7.17,7.17,7.16,7.17,19500.0,5.8523,5.8523,5.8441,5.8523,19500.0
2006-12-20 15:25:00,7.16,7.17,7.16,7.17,56800.0,5.8441,5.8523,5.8441,5.8523,56800.0
2006-12-20 15:30:00,7.16,7.17,7.15,7.16,51100.0,5.8441,5.8523,5.8359,5.8441,51100.0
2006-12-20 15:35:00,7.16,7.16,7.13,7.14,62500.0,5.8441,5.8441,5.8196,5.8278,62500.0
2006-12-20 15:40:00,7.14,7.19,7.13,7.18,185400.0,5.8278,5.8686,5.8196,5.8604,185400.0
2006-12-20 15:45:00,7.18,7.18,7.11,7.12,57800.0,5.8604,5.8604,5.8033,5.8114,57800.0
2006-12-20 15:50:00,7.12,7.2,7.11,7.17,191700.0,5.8114,5.8767,5.8033,5.8523,191700.0
2006-12-20 15:55:00,7.17,7.18,7.13,7.14,88000.0,5.8523,5.8604,5.8196,5.8278,88000.0
2006-12-21 09:30:00,7.2,7.2,7.18,7.2,135700.0,5.8767,5.8767,5.8604,5.8767,135700.0
2006-12-21 09:35:00,7.2,7.21,7.14,7.14,201300.0,5.8767,5.8849,5.8278,5.8278,201300.0
2006-12-21 09:40:00,7.16,7.16,7.09,7.11,164300.0,5.8441,5.8441,5.787,5.8033,164300.0
2006-12-21 09:45:00,7.12,7.12,7.1,7.11,100000.0,5.8114,5.8114,5.7951,5.8033,100000.0
2006-12-21 09:50:00,7.11,7.11,7.09,7.09,94100.0,5.8033,5.8033,5.787,5.787,94100.0
2006-12-21 09:55:00,7.09,7.1,7.07,7.09,50300.0,5.787,5.7951,5.7706,5.787,50300.0
2006-12-21 10:00:00,7.09,7.09,7.08,7.09,47700.0,5.787,5.787,5.7788,5.787,47700.0
2006-12-21 10:05:00,7.09,7.11,7.08,7.11,93900.0,5.787,5.8033,5.7788,5.8033,93900.0
2006-12-21 10:10:00,7.1,7.13,7.09,7.12,137800.0,5.7951,5.8196,5.787,5.8114,137800.0
2006-12-21 10:15:00,7.12,7.13,7.11,7.11,41300.0,5.8114,5.8196,5.8033,5.8033,41300.0
2006-12-21 10:20:00,7.11,7.12,7.08,7.09,72100.0,5.8033,5.8114,5.7788,5.787,72100.0
2006-12-21 10:25:00,7.09,7.09,7.04,7.05,218600.0,5.787,5.787,5.7461,5.7543,218600.0
2006-12-21 10:30:00,7.05,7.05,7.03,7.04,98400.0,5.7543,5.7543,5.738,5.7461,98400.0
2006-12-21 10:35:00,7.05,7.07,7.04,7.07,105400.0,5.7543,5.7706,5.7461,5.7706,105400.0
2006-12-21 10:40:00,7.08,7.1,7.08,7.1,62800.0,5.7788,5.7951,5.7788,5.7951,62800.0
2006-12-21 10:45:00,7.1,7.11,7.09,7.09,44200.0,5.7951,5.8033,5.787,5.787,44200.0
2006-12-21 10:50:00,7.09,7.1,7.08,7.08,48700.0,5.787,5.7951,5.7788,5.7788,48700.0
2006-12-21 10:55:00,7.09,7.1,7.08,7.1,51800.0,5.787,5.7951,5.7788,5.7951,51800.0
2006-12-21 11:00:00,7.09,7.1,7.08,7.08,43000.0,5.787,5.7951,5.7788,5.7788,43000.0
2006-12-21 11:05:00,7.08,7.09,7.08,7.09,39200.0,5.7788,5.787,5.7788,5.787,39200.0
2006-12-21 11:10:00,7.09,7.09,7.08,7.09,19800.0,5.787,5.787,5.7788,5.787,19800.0
2006-12-21 11:15:00,7.09,7.1,7.08,7.1,37100.0,5.787,5.7951,5.7788,5.7951,37100.0
2006-12-21 11:20:00,7.1,7.11,7.09,7.1,21000.0,5.7951,5.8033,5.787,5.7951,21000.0
2006-12-21 11:25:00,7.11,7.11,7.1,7.1,30000.0,5.8033,5.8033,5.7951,5.7951,30000.0
2006-12-21 11:30:00,7.11,7.11,7.1,7.11,9000.0,5.8033,5.8033,5.7951,5.8033,9000.0
2006-12-21 11:35:00,7.11,7.11,7.1,7.11,7600.0,5.8033,5.8033,5.7951,5.8033,7600.0
2006-12-21 11:40:00,7.11,7.11,7.1,7.1,36300.0,5.8033,5.8033,5.7951,5.7951,36300.0
2006-12-21 11:45:00,7.1,7.11,7.1,7.1,14800.0,5.7951,5.8033,5.7951,5.7951,14800.0
2006-12-21 11:50:00,7.1,7.13,7.1,7.12,66200.0,5.7951,5.8196,5.7951,5.8114,66200.0
2006-12-21 11:55:00,7.13,7.13,7.12,7.13,101300.0,5.8196,5.8196,5.8114,5.8196,101300.0
2006-12-21 12:00:00,7.12,7.13,7.11,7.12,38200.0,5.8114,5.8196,5.8033,5.8114,38200.0
2006-12-21 12:05:00,7.12,7.12,7.11,7.12,7500.0,5.8114,5.8114,5.8033,5.8114,7500.0
2006-12-21 12:10:00,7.11,7.12,7.11,7.12,8400.0,5.8033,5.8114,5.8033,5.8114,8400.0
2006-12-21 12:15:00,7.12,7.12,7.1,7.1,60400.0,5.8114,5.8114,5.7951,5.7951,60400.0
2006-12-21 12:20:00,7.11,7.11,7.1,7.1,32700.0,5.8033,5.8033,5.7951,5.7951,32700.0
2006-12-21 12:25:00,7.1,7.11,7.06,7.08,89500.0,5.7951,5.8033,5.7625,5.7788,89500.0
2006-12-21 12:30:00,7.08,7.09,7.07,7.09,126800.0,5.7788,5.787,5.7706,5.787,126800.0
2006-12-21 12:35:00,7.08,7.09,7.03,7.03,58800.0,5.7788,5.787,5.738,5.738,58800.0
2006-12-21 12:40:00,7.04,7.04,7.03,7.03,86100.0,5.7461,5.7461,5.738,5.738,86100.0
2006-12-21 12:45:00,7.03,7.04,7.03,7.04,33600.0,5.738,5.7461,5.738,5.7461,33600.0
2006-12-21 12:50:00,7.03,7.04,7.03,7.03,16900.0,5.738,5.7461,5.738,5.738,16900.0
2006-12-21 12:55:00,7.03,7.04,7.03,7.04,12500.0,5.738,5.7461,5.738,5.7461,12500.0
2006-12-21 13:00:00,7.03,7.04,7.03,7.03,39000.0,5.738,5.7461,5.738,5.738,39000.0
2006-12-21 13:05:00,7.03,7.04,7.02,7.02,53000.0,5.738,5.7461,5.7298,5.7298,53000.0
2006-12-21 13:10:00,7.02,7.03,7.02,7.02,15500.0,5.7298,5.738,5.7298,5.7298,15500.0
2006-12-21 13:15:00,7.02,7.03,7.02,7.02,11900.0,5.7298,5.738,5.7298,5.7298,11900.0
2006-12-21 13:20:00,7.02,7.04,7.02,7.03,132000.0,5.7298,5.7461,5.7298,5.738,132000.0
2006-12-21 13:25:00,7.03,7.04,7.03,7.03,12900.0,5.738,5.7461,5.738,5.738,12900.0
2006-12-21 13:30:00,7.03,7.05,7.03,7.04,81200.0,5.738,5.7543,5.738,5.7461,81200.0
2006-12-21 13:35:00,7.05,7.08,7.04,7.07,118300.0,5.7543,5.7788,5.7461,5.7706,118300.0
2006-12-21 13:40:00,7.08,7.08,7.05,7.06,55000.0,5.7788,5.7788,5.7543,5.7625,55000.0
2006-12-21 13:45:00,7.06,7.06,7.05,7.05,19700.0,5.7625,5.7625,5.7543,5.7543,19700.0
2006-12-21 13:50:00,7.06,7.06,7.04,7.04,19600.0,5.7625,5.7625,5.7461,5.7461,19600.0
2006-12-21 13:55:00,7.04,7.05,7.04,7.05,14600.0,5.7461,5.7543,5.7461,5.7543,14600.0
2006-12-21 14:00:00,7.04,7.06,7.04,7.06,71300.0,5.7461,5.7625,5.7461,5.7625,71300.0
2006-12-21 14:05:00,7.05,7.07,7.05,7.07,35900.0,5.7543,5.7706,5.7543,5.7706,35900.0
2006-12-21 14:10:00,7.06,7.08,7.06,7.08,29600.0,5.7625,5.7788,5.7625,5.7788,29600.0
2006-12-21 14:15:00,7.07,7.1,7.07,7.1,74700.0,5.7706,5.7951,5.7706,5.7951,74700.0
2006-12-21 14:20:00,7.09,7.1,7.08,7.1,53500.0,5.787,5.7951,5.7788,5.7951,53500.0
2006-12-21 14:25:00,7.1,7.1,7.09,7.09,27300.0,5.7951,5.7951,5.787,5.787,27300.0
2006-12-21 14:30:00,7.09,7.1,7.08,7.08,33500.0,5.787,5.7951,5.7788,5.7788,33500.0
2006-12-21 14:35:00,7.09,7.1,7.08,7.09,25400.0,5.787,5.7951,5.7788,5.787,25400.0
2006-12-21 14:40:00,7.1,7.1,7.09,7.09,27000.0,5.7951,5.7951,5.787,5.787,27000.0
2006-12-21 14:45:00,7.1,7.11,7.09,7.11,56800.0,5.7951,5.8033,5.787,5.8033,56800.0
2006-12-21 14:50:00,7.11,7.11,7.1,7.1,36800.0,5.8033,5.8033,5.7951,5.7951,36800.0
2006-12-21 14:55:00,7.1,7.1,7.09,7.1,28300.0,5.7951,5.7951,5.787,5.7951,28300.0
2006-12-21 15:00:00,7.09,7.1,7.09,7.09,12800.0,5.787,5.7951,5.787,5.787,12800.0
2006-12-21 15:05:00,7.09,7.1,7.09,7.1,19500.0,5.787,5.7951,5.787,5.7951,19500.0
2006-12-21 15:10:00,7.1,7.1,7.09,7.1,41600.0,5.7951,5.7951,5.787,5.7951,41600.0
2006-12-21 15:15:00,7.1,7.11,7.1,7.1,36300.0,5.7951,5.8033,5.7951,5.7951,36300.0
2006-12-21 15:20:00,7.11,7.11,7.1,7.11,76200.0,5.8033,5.8033,5.7951,5.8033,76200.0
2006-12-21 15:25:00,7.11,7.11,7.1,7.1,15800.0,5.8033,5.8033,5.7951,5.7951,15800.0
2006-12-21 15:30:00,7.11,7.11,7.1,7.11,28400.0,5.8033,5.8033,5.7951,5.8033,28400.0
2006-12-21 15:35:00,7.1,7.12,7.1,7.12,45900.0,5.7951,5.8114,5.7951,5.8114,45900.0
2006-12-21 15:40:00,7.12,7.12,7.11,7.11,42700.0,5.8114,5.8114,5.8033,5.8033,42700.0
2006-12-21 15:45:00,7.11,7.13,7.11,7.13,49500.0,5.8033,5.8196,5.8033,5.8196,49500.0
2006-12-21 15:50:00,7.13,7.15,7.12,7.14,86600.0,5.8196,5.8359,5.8114,5.8278,86600.0
2006-12-21 15:55:00,7.15,7.15,7.11,7.12,171100.0,5.8359,5.8359,5.8033,5.8114,171100.0
2006-12-22 09:30:00,7.11,7.13,7.08,7.1,17000.0,5.8033,5.8196,5.7788,5.7951,17000.0
2006-12-22 09:35:00,7.1,7.1,7.05,7.05,36200.0,5.7951,5.7951,5.7543,5.7543,36200.0
2006-12-22 09:40:00,7.05,7.05,7.03,7.03,23500.0,5.7543,5.7543,5.738,5.738,23500.0
2006-12-22 09:45:00,7.03,7.03,6.97,7.0,83000.0,5.738,5.738,5.689,5.7135,83000.0
2006-12-22 09:50:00,6.99,7.02,6.99,7.02,52900.0,5.7053,5.7298,5.7053,5.7298,52900.0
2006-12-22 09:55:00,7.03,7.03,7.01,7.01,15800.0,5.738,5.738,5.7217,5.7217,15800.0
2006-12-22 10:00:00,7.01,7.03,7.01,7.03,30600.0,5.7217,5.738,5.7217,5.738,30600.0
2006-12-22 10:05:00,7.04,7.07,7.02,7.04,77100.0,5.7461,5.7706,5.7298,5.7461,77100.0
2006-12-22 10:10:00,7.04,7.09,7.04,7.08,43100.0,5.7461,5.787,5.7461,5.7788,43100.0
2006-12-22 10:15:00,7.09,7.09,7.08,7.09,29500.0,5.787,5.787,5.7788,5.787,29500.0
2006-12-22 10:20:00,7.09,7.1,7.09,7.09,18100.0,5.787,5.7951,5.787,5.787,18100.0
2006-12-22 10:25:00,7.1,7.12,7.09,7.11,34400.0,5.7951,5.8114,5.787,5.8033,34400.0
2006-12-22 10:30:00,7.12,7.12,7.11,7.11,19200.0,5.8114,5.8114,5.8033,5.8033,19200.0
2006-12-22 10:35:00,7.11,7.11,7.08,7.08,33800.0,5.8033,5.8033,5.7788,5.7788,33800.0
2006-12-22 10:40:00,7.08,7.09,7.07,7.07,27100.0,5.7788,5.787,5.7706,5.7706,27100.0
2006-12-22 10:45:00,7.07,7.08,7.07,7.08,23500.0,5.7706,5.7788,5.7706,5.7788,23500.0
2006-12-22 10:50:00,7.07,7.09,7.07,7.08,23300.0,5.7706,5.787,5.7706,5.7788,23300.0
2006-12-22 10:55:00,7.08,7.1,7.07,7.07,24600.0,5.7788,5.7951,5.7706,5.7706,24600.0
2006-12-22 11:00:00,7.07,7.08,7.07,7.08,13700.0,5.7706,5.7788,5.7706,5.7788,13700.0
2006-12-22 11:05:00,7.07,7.08,7.07,7.07,12000.0,5.7706,5.7788,5.7706,5.7706,12000.0
2006-12-22 11:10:00,7.07,7.08,7.07,7.07,25300.0,5.7706,5.7788,5.7706,5.7706,25300.0
2006-12-22 11:15:00,7.08,7.09,7.07,7.09,16100.0,5.7788,5.787,5.7706,5.787,16100.0
2006-12-22 11:20:00,7.09,7.09,7.08,7.08,3100.0,5.787,5.787,5.7788,5.7788,3100.0
2006-12-22 11:25:00,7.08,7.09,7.08,7.08,7600.0,5.7788,5.787,5.7788,5.7788,7600.0
2006-12-22 11:30:00,7.08,7.09,7.08,7.09,6900.0,5.7788,5.787,5.7788,5.787,6900.0
2006-12-22 11:35:00,7.08,7.09,7.08,7.08,6300.0,5.7788,5.787,5.7788,5.7788,6300.0
2006-12-22 11:40:00,7.08,7.09,7.08,7.08,2200.0,5.7788,5.787,5.7788,5.7788,2200.0
2006-12-22 11:45:00,7.08,7.09,7.08,7.08,6900.0,5.7788,5.787,5.7788,5.7788,6900.0
2006-12-22 11:50:00,7.08,7.09,7.08,7.09,3000.0,5.7788,5.787,5.7788,5.787,3000.0
2006-12-22 11:55:00,7.08,7.09,7.04,7.04,43400.0,5.7788,5.787,5.7461,5.7461,43400.0
2006-12-22 12:00:00,7.04,7.05,7.03,7.04,38100.0,5.7461,5.7543,5.738,5.7461,38100.0
2006-12-22 12:05:00,7.05,7.06,7.04,7.05,27600.0,5.7543,5.7625,5.7461,5.7543,27600.0
2006-12-22 12:10:00,7.05,7.06,7.04,7.04,7600.0,5.7543,5.7625,5.7461,5.7461,7600.0
2006-12-22 12:15:00,7.04,7.05,7.04,7.04,13200.0,5.7461,5.7543,5.7461,5.7461,13200.0
2006-12-22 12:20:00,7.04,7.05,7.04,7.05,4000.0,5.7461,5.7543,5.7461,5.7543,4000.0
2006-12-22 12:25:00,7.05,7.05,7.04,7.04,5200.0,5.7543,5.7543,5.7461,5.7461,5200.0
2006-12-22 12:30:00,7.04,7.05,7.04,7.04,5300.0,5.7461,5.7543,5.7461,5.7461,5300.0
2006-12-22 12:35:00,7.04,7.05,7.04,7.05,9800.0,5.7461,5.7543,5.7461,5.7543,9800.0
2006-12-22 12:40:00,7.05,7.07,7.05,7.06,24500.0,5.7543,5.7706,5.7543,5.7625,24500.0
2006-12-22 12:45:00,7.06,7.07,7.06,7.06,1500.0,5.7625,5.7706,5.7625,5.7625,1500.0
2006-12-22 12:50:00,7.06,7.07,7.06,7.06,3800.0,5.7625,5.7706,5.7625,5.7625,3800.0
2006-12-22 12:55:00,7.06,7.07,7.06,7.07,2000.0,5.7625,5.7706,5.7625,5.7706,2000.0
2006-12-22 13:00:00,7.06,7.07,7.02,7.02,35000.0,5.7625,5.7706,5.7298,5.7298,35000.0
2006-12-22 13:05:00,7.02,7.03,7.02,7.02,5600.0,5.7298,5.738,5.7298,5.7298,5600.0
2006-12-22 13:10:00,7.02,7.03,7.02,7.02,4300.0,5.7298,5.738,5.7298,5.7298,4300.0
2006-12-22 13:15:00,7.02,7.03,7.02,7.03,19900.0,5.7298,5.738,5.7298,5.738,19900.0
2006-12-22 13:20:00,7.03,7.03,7.02,7.03,18000.0,5.738,5.738,5.7298,5.738,18000.0
2006-12-22 13:25:00,7.02,7.03,7.02,7.02,10500.0,5.7298,5.738,5.7298,5.7298,10500.0
2006-12-22 13:30:00,7.03,7.03,7.02,7.03,4300.0,5.738,5.738,5.7298,5.738,4300.0
2006-12-22 13:35:00,7.02,7.03,7.02,7.02,18200.0,5.7298,5.738,5.7298,5.7298,18200.0
2006-12-22 13:40:00,7.02,7.03,7.02,7.02,84700.0,5.7298,5.738,5.7298,5.7298,84700.0
2006-12-22 13:45:00,7.02,7.02,7.01,7.02,27800.0,5.7298,5.7298,5.7217,5.7298,27800.0
2006-12-22 13:50:00,7.01,7.02,7.01,7.02,35300.0,5.7217,5.7298,5.7217,5.7298,35300.0
2006-12-22 13:55:00,7.02,7.02,7.01,7.01,3800.0,5.7298,5.7298,5.7217,5.7217,3800.0
2006-12-22 14:00:00,7.02,7.02,7.01,7.01,6200.0,5.7298,5.7298,5.7217,5.7217,6200.0
2006-12-22 14:05:00,7.02,7.02,7.01,7.02,17600.0,5.7298,5.7298,5.7217,5.7298,17600.0
2006-12-22 14:10:00,7.01,7.02,7.01,7.02,33400.0,5.7217,5.7298,5.7217,5.7298,33400.0
2006-12-22 14:15:00,7.02,7.03,7.01,7.01,23200.0,5.7298,5.738,5.7217,5.7217,23200.0
2006-12-22 14:20:00,7.01,7.02,7.01,7.02,31200.0,5.7217,5.7298,5.7217,5.7298,31200.0
2006-12-22 14:25:00,7.02,7.02,7.01,7.01,6900.0,5.7298,5.7298,5.7217,5.7217,6900.0
2006-12-22 14:30:00,7.01,7.02,7.01,7.01,11900.0,5.7217,5.7298,5.7217,5.7217,11900.0
2006-12-22 14:35:00,7.02,7.02,7.01,7.01,13300.0,5.7298,5.7298,5.7217,5.7217,13300.0
2006-12-22 14:40:00,7.02,7.02,7.01,7.01,13200.0,5.7298,5.7298,5.7217,5.7217,13200.0
2006-12-22 14:45:00,7.01,7.02,7.01,7.01,7300.0,5.7217,5.7298,5.7217,5.7217,7300.0
2006-12-22 14:50:00,7.01,7.02,6.95,6.97,153400.0,5.7217,5.7298,5.6727,5.689,153400.0
2006-12-22 14:55:00,6.97,7.01,6.97,6.98,146600.0,5.689,5.7217,5.689,5.6972,146600.0
2006-12-22 15:00:00,6.97,6.98,6.97,6.97,23400.0,5.689,5.6972,5.689,5.689,23400.0
2006-12-22 15:05:00,6.97,7.0,6.97,6.97,48500.0,5.689,5.7135,5.689,5.689,48500.0
2006-12-22 15:10:00,6.97,6.98,6.96,6.97,43400.0,5.689,5.6972,5.6808,5.689,43400.0
2006-12-22 15:15:00,6.97,6.99,6.96,6.99,15900.0,5.689,5.7053,5.6808,5.7053,15900.0
2006-12-22 15:20:00,6.99,6.99,6.98,6.98,8300.0,5.7053,5.7053,5.6972,5.6972,8300.0
2006-12-22 15:25:00,6.98,6.99,6.98,6.98,8500.0,5.6972,5.7053,5.6972,5.6972,8500.0
2006-12-22 15:30:00,6.99,6.99,6.98,6.99,12800.0,5.7053,5.7053,5.6972,5.7053,12800.0
2006-12-22 15:35:00,6.99,6.99,6.98,6.99,13500.0,5.7053,5.7053,5.6972,5.7053,13500.0
2006-12-22 15:40:00,6.99,6.99,6.98,6.98,31100.0,5.7053,5.7053,5.6972,5.6972,31100.0
2006-12-22 15:45:00,6.99,6.99,6.98,6.99,19500.0,5.7053,5.7053,5.6972,5.7053,19500.0
2006-12-22 15:50:00,6.99,6.99,6.97,6.97,33000.0,5.7053,5.7053,5.689,5.689,33000.0
2006-12-22 15:55:00,6.98,6.98,6.96,6.97,72500.0,5.6972,5.6972,5.6808,5.689,72500.0
2006-12-26 09:30:00,6.98,7.01,6.96,6.98,71300.0,5.6972,5.7217,5.6808,5.6972,71300.0
2006-12-26 09:35:00,6.98,6.99,6.94,6.96,56100.0,5.6972,5.7053,5.6645,5.6808,56100.0
2006-12-26 09:40:00,6.96,7.01,6.93,7.01,67600.0,5.6808,5.7217,5.6564,5.7217,67600.0
2006-12-26 09:45:00,7.01,7.01,6.99,7.01,36900.0,5.7217,5.7217,5.7053,5.7217,36900.0
2006-12-26 09:50:00,7.01,7.01,7.0,7.0,38500.0,5.7217,5.7217,5.7135,5.7135,38500.0
2006-12-26 09:55:00,7.0,7.04,7.0,7.04,47200.0,5.7135,5.7461,5.7135,5.7461,47200.0
2006-12-26 10:00:00,7.04,7.05,7.03,7.04,23800.0,5.7461,5.7543,5.738,5.7461,23800.0
2006-12-26 10:05:00,7.04,7.09,7.04,7.08,65600.0,5.7461,5.787,5.7461,5.7788,65600.0
2006-12-26 10:10:00,7.08,7.09,7.07,7.09,27900.0,5.7788,5.787,5.7706,5.787,27900.0
2006-12-26 10:15:00,7.09,7.13,7.08,7.09,45400.0,5.787,5.8196,5.7788,5.787,45400.0
2006-12-26 10:20:00,7.09,7.1,7.09,7.09,28800.0,5.787,5.7951,5.787,5.787,28800.0
2006-12-26 10:25:00,7.1,7.1,7.08,7.08,22200.0,5.7951,5.7951,5.7788,5.7788,22200.0
2006-12-26 10:30:00,7.08,7.09,7.08,7.09,11000.0,5.7788,5.787,5.7788,5.787,11000.0
2006-12-26 10:35:00,7.08,7.09,7.08,7.09,9700.0,5.7788,5.787,5.7788,5.787,9700.0
2006-12-26 10:40:00,7.08,7.1,7.08,7.1,21400.0,5.7788,5.7951,5.7788,5.7951,21400.0
2006-12-26 10:45:00,7.1,7.1,7.09,7.1,27900.0,5.7951,5.7951,5.787,5.7951,27900.0
2006-12-26 10:50:00,7.09,7.1,7.09,7.1,9300.0,5.787,5.7951,5.787,5.7951,9300.0
2006-12-26 10:55:00,7.1,7.1,7.09,7.1,8500.0,5.7951,5.7951,5.787,5.7951,8500.0
2006-12-26 11:00:00,7.09,7.12,7.09,7.12,75100.0,5.787,5.8114,5.787,5.8114,75100.0
2006-12-26 11:05:00,7.12,7.13,7.12,7.13,33800.0,5.8114,5.8196,5.8114,5.8196,33800.0
2006-12-26 11:10:00,7.13,7.14,7.12,7.13,29300.0,5.8196,5.8278,5.8114,5.8196,29300.0
2006-12-26 11:15:00,7.14,7.14,7.13,7.13,12000.0,5.8278,5.8278,5.8196,5.8196,12000.0
2006-12-26 11:20:00,7.13,7.14,7.12,7.14,47400.0,5.8196,5.8278,5.8114,5.8278,47400.0
2006-12-26 11:25:00,7.14,7.18,7.14,7.18,105600.0,5.8278,5.8604,5.8278,5.8604,105600.0
2006-12-26 11:30:00,7.18,7.19,7.16,7.16,34200.0,5.8604,5.8686,5.8441,5.8441,34200.0
2006-12-26 11:35:00,7.16,7.18,7.15,7.18,94500.0,5.8441,5.8604,5.8359,5.8604,94500.0
2006-12-26 11:40:00,7.18,7.18,7.16,7.18,55400.0,5.8604,5.8604,5.8441,5.8604,55400.0
2006-12-26 11:45:00,7.17,7.18,7.13,7.14,53100.0,5.8523,5.8604,5.8196,5.8278,53100.0
2006-12-26 11:50:00,7.14,7.14,7.12,7.13,19600.0,5.8278,5.8278,5.8114,5.8196,19600.0
2006-12-26 11:55:00,7.12,7.13,7.12,7.13,5700.0,5.8114,5.8196,5.8114,5.8196,5700.0
2006-12-26 12:00:00,7.13,7.13,7.12,7.13,16400.0,5.8196,5.8196,5.8114,5.8196,16400.0
2006-12-26 12:05:00,7.12,7.19,7.12,7.12,14100.0,5.8114,5.8686,5.8114,5.8114,14100.0
2006-12-26 12:10:00,7.13,7.13,7.12,7.12,7900.0,5.8196,5.8196,5.8114,5.8114,7900.0
2006-12-26 12:15:00,7.13,7.13,7.12,7.12,33100.0,5.8196,5.8196,5.8114,5.8114,33100.0
2006-12-26 12:20:00,7.12,7.12,7.11,7.12,12300.0,5.8114,5.8114,5.8033,5.8114,12300.0
2006-12-26 12:25:00,7.12,7.14,7.11,7.13,41500.0,5.8114,5.8278,5.8033,5.8196,41500.0
2006-12-26 12:30:00,7.12,7.13,7.12,7.13,24000.0,5.8114,5.8196,5.8114,5.8196,24000.0
2006-12-26 12:35:00,7.14,7.14,7.13,7.13,23800.0,5.8278,5.8278,5.8196,5.8196,23800.0
2006-12-26 12:40:00,7.14,7.14,7.08,7.09,97000.0,5.8278,5.8278,5.7788,5.787,97000.0
2006-12-26 12:45:00,7.1,7.1,7.09,7.1,5700.0,5.7951,5.7951,5.787,5.7951,5700.0
2006-12-26 12:50:00,7.09,7.1,7.09,7.1,17600.0,5.787,5.7951,5.787,5.7951,17600.0
2006-12-26 12:55:00,7.1,7.1,7.09,7.1,10300.0,5.7951,5.7951,5.787,5.7951,10300.0
2006-12-26 13:00:00,7.09,7.1,7.09,7.09,13300.0,5.787,5.7951,5.787,5.787,13300.0
2006-12-26 13:05:00,7.1,7.11,7.09,7.1,9100.0,5.7951,5.8033,5.787,5.7951,9100.0
2006-12-26 13:10:00,7.09,7.1,7.09,7.1,10500.0,5.787,5.7951,5.787,5.7951,10500.0
2006-12-26 13:15:00,7.09,7.1,7.09,7.1,8100.0,5.787,5.7951,5.787,5.7951,8100.0
2006-12-26 13:20:00,7.1,7.11,7.09,7.1,7300.0,5.7951,5.8033,5.787,5.7951,7300.0
2006-12-26 13:25:00,7.1,7.11,7.09,7.11,62800.0,5.7951,5.8033,5.787,5.8033,62800.0
2006-12-26 13:30:00,7.11,7.11,7.1,7.11,6200.0,5.8033,5.8033,5.7951,5.8033,6200.0
2006-12-26 13:35:00,7.11,7.11,7.1,7.11,8200.0,5.8033,5.8033,5.7951,5.8033,8200.0
2006-12-26 13:40:00,7.11,7.12,7.09,7.09,30500.0,5.8033,5.8114,5.787,5.787,30500.0
2006-12-26 13:45:00,7.1,7.13,7.1,7.12,48500.0,5.7951,5.8196,5.7951,5.8114,48500.0
2006-12-26 13:50:00,7.12,7.14,7.12,7.14,16200.0,5.8114,5.8278,5.8114,5.8278,16200.0
2006-12-26 13:55:00,7.14,7.17,7.13,7.16,84700.0,5.8278,5.8523,5.8196,5.8441,84700.0
2006-12-26 14:00:00,7.16,7.17,7.13,7.16,96000.0,5.8441,5.8523,5.8196,5.8441,96000.0
2006-12-26 14:05:00,7.16,7.17,7.15,7.15,2300.0,5.8441,5.8523,5.8359,5.8359,2300.0
2006-12-26 14:10:00,7.16,7.16,7.15,7.15,19500.0,5.8441,5.8441,5.8359,5.8359,19500.0
2006-12-26 14:15:00,7.16,7.17,7.15,7.16,11000.0,5.8441,5.8523,5.8359,5.8441,11000.0
2006-12-26 14:20:00,7.16,7.16,7.15,7.15,11100.0,5.8441,5.8441,5.8359,5.8359,11100.0
2006-12-26 14:25:00,7.16,7.16,7.15,7.15,27000.0,5.8441,5.8441,5.8359,5.8359,27000.0
2006-12-26 14:30:00,7.15,7.16,7.15,7.15,12500.0,5.8359,5.8441,5.8359,5.8359,12500.0
2006-12-26 14:35:00,7.15,7.16,7.15,7.16,22100.0,5.8359,5.8441,5.8359,5.8441,22100.0
2006-12-26 14:40:00,7.15,7.16,7.14,7.14,57100.0,5.8359,5.8441,5.8278,5.8278,57100.0
2006-12-26 14:45:00,7.15,7.15,7.14,7.15,22400.0,5.8359,5.8359,5.8278,5.8359,22400.0
2006-12-26 14:50:00,7.15,7.15,7.13,7.13,41400.0,5.8359,5.8359,5.8196,5.8196,41400.0
2006-12-26 14:55:00,7.13,7.14,7.13,7.13,32600.0,5.8196,5.8278,5.8196,5.8196,32600.0
2006-12-26 15:00:00,7.14,7.15,7.13,7.13,29900.0,5.8278,5.8359,5.8196,5.8196,29900.0
2006-12-26 15:05:00,7.14,7.14,7.13,7.13,10400.0,5.8278,5.8278,5.8196,5.8196,10400.0
2006-12-26 15:10:00,7.13,7.15,7.13,7.14,14500.0,5.8196,5.8359,5.8196,5.8278,14500.0
2006-12-26 15:15:00,7.14,7.15,7.13,7.15,43300.0,5.8278,5.8359,5.8196,5.8359,43300.0
2006-12-26 15:20:00,7.14,7.15,7.14,7.14,14600.0,5.8278,5.8359,5.8278,5.8278,14600.0
2006-12-26 15:25:00,7.15,7.15,7.14,7.15,21400.0,5.8359,5.8359,5.8278,5.8359,21400.0
2006-12-26 15:30:00,7.15,7.18,7.14,7.17,91400.0,5.8359,5.8604,5.8278,5.8523,91400.0
2006-12-26 15:35:00,7.16,7.21,7.15,7.21,119900.0,5.8441,5.8849,5.8359,5.8849,119900.0
2006-12-26 15:40:00,7.2,7.22,7.19,7.19,48600.0,5.8767,5.8931,5.8686,5.8686,48600.0
2006-12-26 15:45:00,7.2,7.2,7.19,7.2,39700.0,5.8767,5.8767,5.8686,5.8767,39700.0
2006-12-26 15:50:00,7.19,7.21,7.19,7.2,64900.0,5.8686,5.8849,5.8686,5.8767,64900.0
2006-12-26 15:55:00,7.19,7.21,7.19,7.19,78900.0,5.8686,5.8849,5.8686,5.8686,78900.0
2006-12-27 09:30:00,7.18,7.24,7.18,7.23,30500.0,5.8604,5.9094,5.8604,5.9012,30500.0
2006-12-27 09:35:00,7.23,7.28,7.23,7.26,31500.0,5.9012,5.942,5.9012,5.9257,31500.0
2006-12-27 09:40:00,7.26,7.27,7.25,7.27,54800.0,5.9257,5.9339,5.9176,5.9339,54800.0
2006-12-27 09:45:00,7.27,7.27,7.25,7.26,26100.0,5.9339,5.9339,5.9176,5.9257,26100.0
2006-12-27 09:50:00,7.25,7.27,7.25,7.27,29100.0,5.9176,5.9339,5.9176,5.9339,29100.0
2006-12-27 09:55:00,7.27,7.27,7.26,7.27,28000.0,5.9339,5.9339,5.9257,5.9339,28000.0
2006-12-27 10:00:00,7.27,7.3,7.27,7.29,75400.0,5.9339,5.9584,5.9339,5.9502,75400.0
2006-12-27 10:05:00,7.3,7.3,7.29,7.29,64600.0,5.9584,5.9584,5.9502,5.9502,64600.0
2006-12-27 10:10:00,7.29,7.3,7.26,7.26,25200.0,5.9502,5.9584,5.9257,5.9257,25200.0
2006-12-27 10:15:00,7.27,7.27,7.24,7.24,118300.0,5.9339,5.9339,5.9094,5.9094,118300.0
2006-12-27 10:20:00,7.24,7.26,7.22,7.25,123900.0,5.9094,5.9257,5.8931,5.9176,123900.0
2006-12-27 10:25:00,7.25,7.27,7.25,7.26,11100.0,5.9176,5.9339,5.9176,5.9257,11100.0
2006-12-27 10:30:00,7.26,7.27,7.25,7.26,50200.0,5.9257,5.9339,5.9176,5.9257,50200.0
2006-12-27 10:35:00,7.27,7.27,7.24,7.24,23400.0,5.9339,5.9339,5.9094,5.9094,23400.0
2006-12-27 10:40:00,7.24,7.29,7.24,7.29,79800.0,5.9094,5.9502,5.9094,5.9502,79800.0
2006-12-27 10:45:00,7.3,7.3,7.26,7.26,20400.0,5.9584,5.9584,5.9257,5.9257,20400.0
2006-12-27 10:50:00,7.27,7.27,7.25,7.26,13100.0,5.9339,5.9339,5.9176,5.9257,13100.0
2006-12-27 10:55:00,7.26,7.27,7.25,7.26,20300.0,5.9257,5.9339,5.9176,5.9257,20300.0
2006-12-27 11:00:00,7.25,7.29,7.25,7.29,29100.0,5.9176,5.9502,5.9176,5.9502,29100.0
2006-12-27 11:05:00,7.29,7.29,7.25,7.26,24400.0,5.9502,5.9502,5.9176,5.9257,24400.0
2006-12-27 11:10:00,7.26,7.26,7.25,7.26,26300.0,5.9257,5.9257,5.9176,5.9257,26300.0
2006-12-27 11:15:00,7.27,7.27,7.26,7.27,11300.0,5.9339,5.9339,5.9257,5.9339,11300.0
2006-12-27 11:20:00,7.27,7.27,7.25,7.25,25400.0,5.9339,5.9339,5.9176,5.9176,25400.0
2006-12-27 11:25:00,7.26,7.26,7.25,7.25,10300.0,5.9257,5.9257,5.9176,5.9176,10300.0
2006-12-27 11:30:00,7.25,7.26,7.2,7.2,56400.0,5.9176,5.9257,5.8767,5.8767,56400.0
2006-12-27 11:35:00,7.2,7.21,7.2,7.2,46700.0,5.8767,5.8849,5.8767,5.8767,46700.0
2006-12-27 11:40:00,7.2,7.23,7.2,7.21,26900.0,5.8767,5.9012,5.8767,5.8849,26900.0
2006-12-27 11:45:00,7.21,7.22,7.2,7.21,12400.0,5.8849,5.8931,5.8767,5.8849,12400.0
2006-12-27 11:50:00,7.21,7.21,7.2,7.21,12200.0,5.8849,5.8849,5.8767,5.8849,12200.0
2006-12-27 11:55:00,7.2,7.21,7.17,7.18,39500.0,5.8767,5.8849,5.8523,5.8604,39500.0
2006-12-27 12:00:00,7.17,7.18,7.17,7.18,24900.0,5.8523,5.8604,5.8523,5.8604,24900.0
2006-12-27 12:05:00,7.18,7.18,7.17,7.18,31900.0,5.8604,5.8604,5.8523,5.8604,31900.0
2006-12-27 12:10:00,7.18,7.18,7.17,7.17,12200.0,5.8604,5.8604,5.8523,5.8523,12200.0
2006-12-27 12:15:00,7.17,7.18,7.17,7.18,15000.0,5.8523,5.8604,5.8523,5.8604,15000.0
2006-12-27 12:20:00,7.18,7.18,7.17,7.17,5100.0,5.8604,5.8604,5.8523,5.8523,5100.0
2006-12-27 12:25:00,7.18,7.18,7.17,7.17,21200.0,5.8604,5.8604,5.8523,5.8523,21200.0
2006-12-27 12:30:00,7.17,7.18,7.17,7.18,7300.0,5.8523,5.8604,5.8523,5.8604,7300.0
2006-12-27 12:35:00,7.17,7.18,7.16,7.17,30100.0,5.8523,5.8604,5.8441,5.8523,30100.0
2006-12-27 12:40:00,7.17,7.17,7.16,7.16,10600.0,5.8523,5.8523,5.8441,5.8441,10600.0
2006-12-27 12:45:00,7.17,7.17,7.15,7.15,40600.0,5.8523,5.8523,5.8359,5.8359,40600.0
2006-12-27 12:50:00,7.15,7.16,7.15,7.15,11800.0,5.8359,5.8441,5.8359,5.8359,11800.0
2006-12-27 12:55:00,7.15,7.16,7.15,7.16,7600.0,5.8359,5.8441,5.8359,5.8441,7600.0
2006-12-27 13:00:00,7.15,7.16,7.15,7.15,10700.0,5.8359,5.8441,5.8359,5.8359,10700.0
2006-12-27 13:05:00,7.16,7.16,7.15,7.16,5800.0,5.8441,5.8441,5.8359,5.8441,5800.0
2006-12-27 13:10:00,7.16,7.17,7.16,7.16,13400.0,5.8441,5.8523,5.8441,5.8441,13400.0
2006-12-27 13:15:00,7.16,7.17,7.16,7.17,7900.0,5.8441,5.8523,5.8441,5.8523,7900.0
2006-12-27 13:20:00,7.16,7.17,7.16,7.16,7500.0,5.8441,5.8523,5.8441,5.8441,7500.0
2006-12-27 13:25:00,7.16,7.17,7.16,7.17,4400.0,5.8441,5.8523,5.8441,5.8523,4400.0
2006-12-27 13:30:00,7.16,7.17,7.16,7.17,6000.0,5.8441,5.8523,5.8441,5.8523,6000.0
2006-12-27 13:35:00,7.17,7.17,7.16,7.16,17900.0,5.8523,5.8523,5.8441,5.8441,17900.0
2006-12-27 13:40:00,7.16,7.17,7.16,7.16,11500.0,5.8441,5.8523,5.8441,5.8441,11500.0
2006-12-27 13:45:00,7.16,7.17,7.11,7.11,41300.0,5.8441,5.8523,5.8033,5.8033,41300.0
2006-12-27 13:50:00,7.11,7.12,7.1,7.1,26900.0,5.8033,5.8114,5.7951,5.7951,26900.0
2006-12-27 13:55:00,7.11,7.11,7.1,7.11,18900.0,5.8033,5.8033,5.7951,5.8033,18900.0
2006-12-27 14:00:00,7.11,7.12,7.1,7.1,13300.0,5.8033,5.8114,5.7951,5.7951,13300.0
2006-12-27 14:05:00,7.1,7.11,7.1,7.11,14000.0,5.7951,5.8033,5.7951,5.8033,14000.0
2006-12-27 14:10:00,7.11,7.14,7.1,7.12,69100.0,5.8033,5.8278,5.7951,5.8114,69100.0
2006-12-27 14:15:00,7.12,7.13,7.12,7.12,18900.0,5.8114,5.8196,5.8114,5.8114,18900.0
2006-12-27 14:20:00,7.11,7.13,7.1,7.1,116200.0,5.8033,5.8196,5.7951,5.7951,116200.0
2006-12-27 14:25:00,7.1,7.11,7.08,7.11,75800.0,5.7951,5.8033,5.7788,5.8033,75800.0
2006-12-27 14:30:00,7.1,7.12,7.1,7.11,11400.0,5.7951,5.8114,5.7951,5.8033,11400.0
2006-12-27 14:35:00,7.11,7.11,7.1,7.11,15400.0,5.8033,5.8033,5.7951,5.8033,15400.0
2006-12-27 14:40:00,7.11,7.11,7.09,7.09,14900.0,5.8033,5.8033,5.787,5.787,14900.0
2006-12-27 14:45:00,7.1,7.15,7.09,7.14,76500.0,5.7951,5.8359,5.787,5.8278,76500.0
2006-12-27 14:50:00,7.14,7.14,7.12,7.13,14600.0,5.8278,5.8278,5.8114,5.8196,14600.0
2006-12-27 14:55:00,7.13,7.13,7.11,7.12,13100.0,5.8196,5.8196,5.8033,5.8114,13100.0
2006-12-27 15:00:00,7.12,7.13,7.11,7.12,19300.0,5.8114,5.8196,5.8033,5.8114,19300.0
2006-12-27 15:05:00,7.12,7.14,7.12,7.14,21400.0,5.8114,5.8278,5.8114,5.8278,21400.0
2006-12-27 15:10:00,7.14,7.15,7.13,7.14,10200.0,5.8278,5.8359,5.8196,5.8278,10200.0
2006-12-27 15:15:00,7.13,7.15,7.12,7.13,39300.0,5.8196,5.8359,5.8114,5.8196,39300.0
2006-12-27 15:20:00,7.13,7.14,7.12,7.12,11800.0,5.8196,5.8278,5.8114,5.8114,11800.0
2006-12-27 15:25:00,7.13,7.13,7.12,7.12,6900.0,5.8196,5.8196,5.8114,5.8114,6900.0
2006-12-27 15:30:00,7.12,7.13,7.11,7.13,20900.0,5.8114,5.8196,5.8033,5.8196,20900.0
2006-12-27 15:35:00,7.13,7.13,7.12,7.12,14000.0,5.8196,5.8196,5.8114,5.8114,14000.0
2006-12-27 15:40:00,7.12,7.13,7.12,7.12,39100.0,5.8114,5.8196,5.8114,5.8114,39100.0
2006-12-27 15:45:00,7.13,7.14,7.12,7.12,34900.0,5.8196,5.8278,5.8114,5.8114,34900.0
2006-12-27 15:50:00,7.13,7.14,7.12,7.12,59100.0,5.8196,5.8278,5.8114,5.8114,59100.0
2006-12-27 15:55:00,7.13,7.15,7.12,7.14,75100.0,5.8196,5.8359,5.8114,5.8278,75100.0
2006-12-28 09:30:00,7.12,7.16,7.12,7.14,25800.0,5.8114,5.8441,5.8114,5.8278,25800.0
2006-12-28 09:35:00,7.14,7.24,7.14,7.22,54800.0,5.8278,5.9094,5.8278,5.8931,54800.0
2006-12-28 09:40:00,7.21,7.22,7.17,7.18,15500.0,5.8849,5.8931,5.8523,5.8604,15500.0
2006-12-28 09:45:00,7.18,7.18,7.12,7.13,39700.0,5.8604,5.8604,5.8114,5.8196,39700.0
2006-12-28 09:50:00,7.12,7.14,7.12,7.13,29900.0,5.8114,5.8278,5.8114,5.8196,29900.0
2006-12-28 09:55:00,7.13,7.16,7.12,7.14,86800.0,5.8196,5.8441,5.8114,5.8278,86800.0
2006-12-28 10:00:00,7.14,7.21,7.14,7.19,61800.0,5.8278,5.8849,5.8278,5.8686,61800.0
2006-12-28 10:05:00,7.19,7.22,7.15,7.18,41400.0,5.8686,5.8931,5.8359,5.8604,41400.0
2006-12-28 10:10:00,7.18,7.2,7.16,7.17,22900.0,5.8604,5.8767,5.8441,5.8523,22900.0
2006-12-28 10:15:00,7.16,7.2,7.15,7.19,30800.0,5.8441,5.8767,5.8359,5.8686,30800.0
2006-12-28 10:20:00,7.19,7.2,7.18,7.19,16200.0,5.8686,5.8767,5.8604,5.8686,16200.0
2006-12-28 10:25:00,7.18,7.18,7.17,7.18,16700.0,5.8604,5.8604,5.8523,5.8604,16700.0
2006-12-28 10:30:00,7.18,7.22,7.18,7.21,24000.0,5.8604,5.8931,5.8604,5.8849,24000.0
2006-12-28 10:35:00,7.21,7.22,7.18,7.18,23500.0,5.8849,5.8931,5.8604,5.8604,23500.0
2006-12-28 10:40:00,7.18,7.21,7.18,7.2,11800.0,5.8604,5.8849,5.8604,5.8767,11800.0
2006-12-28 10:45:00,7.21,7.22,7.2,7.22,10900.0,5.8849,5.8931,5.8767,5.8931,10900.0
2006-12-28 10:50:00,7.21,7.22,7.21,7.21,55800.0,5.8849,5.8931,5.8849,5.8849,55800.0
2006-12-28 10:55:00,7.21,7.22,7.2,7.21,7600.0,5.8849,5.8931,5.8767,5.8849,7600.0
2006-12-28 11:00:00,7.21,7.21,7.17,7.17,28800.0,5.8849,5.8849,5.8523,5.8523,28800.0
2006-12-28 11:05:00,7.17,7.18,7.15,7.15,26000.0,5.8523,5.8604,5.8359,5.8359,26000.0
2006-12-28 11:10:00,7.16,7.16,7.15,7.16,17300.0,5.8441,5.8441,5.8359,5.8441,17300.0
2006-12-28 11:15:00,7.17,7.17,7.13,7.14,35200.0,5.8523,5.8523,5.8196,5.8278,35200.0
2006-12-28 11:20:00,7.14,7.15,7.13,7.14,43200.0,5.8278,5.8359,5.8196,5.8278,43200.0
2006-12-28 11:25:00,7.15,7.15,7.14,7.15,8300.0,5.8359,5.8359,5.8278,5.8359,8300.0
2006-12-28 11:30:00,7.15,7.15,7.14,7.15,10400.0,5.8359,5.8359,5.8278,5.8359,10400.0
2006-12-28 11:35:00,7.14,7.14,7.13,7.14,25500.0,5.8278,5.8278,5.8196,5.8278,25500.0
2006-12-28 11:40:00,7.13,7.15,7.13,7.15,11700.0,5.8196,5.8359,5.8196,5.8359,11700.0
2006-12-28 11:45:00,7.15,7.15,7.13,7.14,16400.0,5.8359,5.8359,5.8196,5.8278,16400.0
2006-12-28 11:50:00,7.14,7.14,7.13,7.13,5700.0,5.8278,5.8278,5.8196,5.8196,5700.0
2006-12-28 11:55:00,7.14,7.15,7.14,7.15,12400.0,5.8278,5.8359,5.8278,5.8359,12400.0
2006-12-28 12:00:00,7.14,7.15,7.14,7.14,12200.0,5.8278,5.8359,5.8278,5.8278,12200.0
2006-12-28 12:05:00,7.15,7.15,7.14,7.15,8300.0,5.8359,5.8359,5.8278,5.8359,8300.0
2006-12-28 12:10:00,7.14,7.15,7.14,7.15,19100.0,5.8278,5.8359,5.8278,5.8359,19100.0
2006-12-28 12:15:00,7.15,7.15,7.14,7.15,4200.0,5.8359,5.8359,5.8278,5.8359,4200.0
2006-12-28 12:20:00,7.14,7.17,7.14,7.17,19000.0,5.8278,5.8523,5.8278,5.8523,19000.0
2006-12-28 12:25:00,7.16,7.19,7.16,7.19,16000.0,5.8441,5.8686,5.8441,5.8686,16000.0
2006-12-28 12:30:00,7.19,7.22,7.18,7.22,24300.0,5.8686,5.8931,5.8604,5.8931,24300.0
2006-12-28 12:35:00,7.21,7.21,7.19,7.19,32900.0,5.8849,5.8849,5.8686,5.8686,32900.0
2006-12-28 12:40:00,7.19,7.22,7.19,7.22,39900.0,5.8686,5.8931,5.8686,5.8931,39900.0
2006-12-28 12:45:00,7.22,7.22,7.19,7.19,29000.0,5.8931,5.8931,5.8686,5.8686,29000.0
2006-12-28 12:50:00,7.19,7.2,7.19,7.19,12400.0,5.8686,5.8767,5.8686,5.8686,12400.0
2006-12-28 12:55:00,7.2,7.2,7.19,7.19,15400.0,5.8767,5.8767,5.8686,5.8686,15400.0
2006-12-28 13:00:00,7.2,7.2,7.19,7.19,5600.0,5.8767,5.8767,5.8686,5.8686,5600.0
2006-12-28 13:05:00,7.2,7.2,7.19,7.19,6100.0,5.8767,5.8767,5.8686,5.8686,6100.0
2006-12-28 13:10:00,7.19,7.2,7.19,7.19,9500.0,5.8686,5.8767,5.8686,5.8686,9500.0
2006-12-28 13:15:00,7.19,7.2,7.19,7.2,3500.0,5.8686,5.8767,5.8686,5.8767,3500.0
2006-12-28 13:20:00,7.2,7.2,7.19,7.19,2300.0,5.8767,5.8767,5.8686,5.8686,2300.0
2006-12-28 13:25:00,7.2,7.2,7.19,7.2,6400.0,5.8767,5.8767,5.8686,5.8767,6400.0
2006-12-28 13:30:00,7.2,7.23,7.2,7.21,46500.0,5.8767,5.9012,5.8767,5.8849,46500.0
2006-12-28 13:35:00,7.21,7.21,7.2,7.21,2800.0,5.8849,5.8849,5.8767,5.8849,2800.0
2006-12-28 13:40:00,7.2,7.21,7.2,7.2,3600.0,5.8767,5.8849,5.8767,5.8767,3600.0
2006-12-28 13:45:00,7.21,7.21,7.2,7.21,5700.0,5.8849,5.8849,5.8767,5.8849,5700.0
2006-12-28 13:50:00,7.2,7.21,7.19,7.19,23100.0,5.8767,5.8849,5.8686,5.8686,23100.0
2006-12-28 13:55:00,7.2,7.2,7.19,7.2,5700.0,5.8767,5.8767,5.8686,5.8767,5700.0
2006-12-28 14:00:00,7.2,7.2,7.19,7.2,7700.0,5.8767,5.8767,5.8686,5.8767,7700.0
2006-12-28 14:05:00,7.19,7.2,7.19,7.19,43400.0,5.8686,5.8767,5.8686,5.8686,43400.0
2006-12-28 14:10:00,7.2,7.2,7.19,7.2,4900.0,5.8767,5.8767,5.8686,5.8767,4900.0
2006-12-28 14:15:00,7.19,7.2,7.19,7.19,37800.0,5.8686,5.8767,5.8686,5.8686,37800.0
2006-12-28 14:20:00,7.19,7.2,7.19,7.2,4500.0,5.8686,5.8767,5.8686,5.8767,4500.0
2006-12-28 14:25:00,7.2,7.2,7.19,7.2,5000.0,5.8767,5.8767,5.8686,5.8767,5000.0
2006-12-28 14:30:00,7.2,7.2,7.19,7.2,5900.0,5.8767,5.8767,5.8686,5.8767,5900.0
2006-12-28 14:35:00,7.2,7.2,7.19,7.19,5200.0,5.8767,5.8767,5.8686,5.8686,5200.0
2006-12-28 14:40:00,7.2,7.2,7.19,7.19,38900.0,5.8767,5.8767,5.8686,5.8686,38900.0
2006-12-28 14:45:00,7.2,7.2,7.19,7.2,4800.0,5.8767,5.8767,5.8686,5.8767,4800.0
2006-12-28 14:50:00,7.2,7.2,7.19,7.2,8600.0,5.8767,5.8767,5.8686,5.8767,8600.0
2006-12-28 14:55:00,7.2,7.2,7.16,7.17,70400.0,5.8767,5.8767,5.8441,5.8523,70400.0
2006-12-28 15:00:00,7.17,7.17,7.14,7.14,58200.0,5.8523,5.8523,5.8278,5.8278,58200.0
2006-12-28 15:05:00,7.15,7.15,7.14,7.15,11900.0,5.8359,5.8359,5.8278,5.8359,11900.0
2006-12-28 15:10:00,7.15,7.18,7.15,7.17,65600.0,5.8359,5.8604,5.8359,5.8523,65600.0
2006-12-28 15:15:00,7.17,7.2,7.17,7.19,20400.0,5.8523,5.8767,5.8523,5.8686,20400.0
2006-12-28 15:20:00,7.2,7.2,7.18,7.19,21000.0,5.8767,5.8767,5.8604,5.8686,21000.0
2006-12-28 15:25:00,7.19,7.2,7.18,7.19,56600.0,5.8686,5.8767,5.8604,5.8686,56600.0
2006-12-28 15:30:00,7.19,7.2,7.18,7.2,15600.0,5.8686,5.8767,5.8604,5.8767,15600.0
2006-12-28 15:35:00,7.2,7.2,7.19,7.2,19200.0,5.8767,5.8767,5.8686,5.8767,19200.0
2006-12-28 15:40:00,7.2,7.21,7.2,7.21,26500.0,5.8767,5.8849,5.8767,5.8849,26500.0
2006-12-28 15:45:00,7.2,7.22,7.2,7.22,21000.0,5.8767,5.8931,5.8767,5.8931,21000.0
2006-12-28 15:50:00,7.21,7.23,7.21,7.23,29800.0,5.8849,5.9012,5.8849,5.9012,29800.0
2006-12-28 15:55:00,7.22,7.23,7.21,7.21,59600.0,5.8931,5.9012,5.8849,5.8849,59600.0
2006-12-29 09:30:00,7.18,7.24,7.18,7.23,38300.0,5.8604,5.9094,5.8604,5.9012,38300.0
2006-12-29 09:35:00,7.23,7.27,7.22,7.26,36100.0,5.9012,5.9339,5.8931,5.9257,36100.0
2006-12-29 09:40:00,7.27,7.28,7.25,7.28,13800.0,5.9339,5.942,5.9176,5.942,13800.0
2006-12-29 09:45:00,7.28,7.3,7.28,7.3,79700.0,5.942,5.9584,5.942,5.9584,79700.0
2006-12-29 09:50:00,7.29,7.37,7.29,7.36,51800.0,5.9502,6.0155,5.9502,6.0073,51800.0
2006-12-29 09:55:00,7.35,7.35,7.31,7.32,30700.0,5.9992,5.9992,5.9665,5.9747,30700.0
2006-12-29 10:00:00,7.31,7.34,7.31,7.33,53800.0,5.9665,5.991,5.9665,5.9828,53800.0
2006-12-29 10:05:00,7.33,7.35,7.33,7.35,31600.0,5.9828,5.9992,5.9828,5.9992,31600.0
2006-12-29 10:10:00,7.34,7.35,7.31,7.32,23300.0,5.991,5.9992,5.9665,5.9747,23300.0
2006-12-29 10:15:00,7.32,7.32,7.28,7.29,61300.0,5.9747,5.9747,5.942,5.9502,61300.0
2006-12-29 10:20:00,7.29,7.29,7.28,7.29,15800.0,5.9502,5.9502,5.942,5.9502,15800.0
2006-12-29 10:25:00,7.29,7.29,7.28,7.28,10100.0,5.9502,5.9502,5.942,5.942,10100.0
2006-12-29 10:30:00,7.28,7.29,7.28,7.29,10400.0,5.942,5.9502,5.942,5.9502,10400.0
2006-12-29 10:35:00,7.28,7.28,7.26,7.27,20400.0,5.942,5.942,5.9257,5.9339,20400.0
2006-12-29 10:40:00,7.26,7.27,7.25,7.25,28400.0,5.9257,5.9339,5.9176,5.9176,28400.0
2006-12-29 10:45:00,7.26,7.26,7.24,7.25,29200.0,5.9257,5.9257,5.9094,5.9176,29200.0
2006-12-29 10:50:00,7.25,7.28,7.25,7.28,36800.0,5.9176,5.942,5.9176,5.942,36800.0
2006-12-29 10:55:00,7.28,7.29,7.27,7.29,218500.0,5.942,5.9502,5.9339,5.9502,218500.0
2006-12-29 11:00:00,7.29,7.29,7.28,7.29,6600.0,5.9502,5.9502,5.942,5.9502,6600.0
2006-12-29 11:05:00,7.28,7.29,7.28,7.29,7100.0,5.942,5.9502,5.942,5.9502,7100.0
2006-12-29 11:10:00,7.28,7.29,7.28,7.28,18400.0,5.942,5.9502,5.942,5.942,18400.0
2006-12-29 11:15:00,7.28,7.29,7.27,7.29,29300.0,5.942,5.9502,5.9339,5.9502,29300.0
2006-12-29 11:20:00,7.28,7.29,7.28,7.28,17700.0,5.942,5.9502,5.942,5.942,17700.0
2006-12-29 11:25:00,7.28,7.29,7.28,7.29,19700.0,5.942,5.9502,5.942,5.9502,19700.0
2006-12-29 11:30:00,7.29,7.29,7.28,7.28,11000.0,5.9502,5.9502,5.942,5.942,11000.0
2006-12-29 11:35:00,7.29,7.29,7.28,7.29,9400.0,5.9502,5.9502,5.942,5.9502,9400.0
2006-12-29 11:40:00,7.29,7.29,7.28,7.29,10700.0,5.9502,5.9502,5.942,5.9502,10700.0
2006-12-29 11:45:00,7.28,7.29,7.28,7.29,6500.0,5.942,5.9502,5.942,5.9502,6500.0
2006-12-29 11:50:00,7.29,7.29,7.28,7.29,7600.0,5.9502,5.9502,5.942,5.9502,7600.0
2006-12-29 11:55:00,7.29,7.29,7.28,7.29,6200.0,5.9502,5.9502,5.942,5.9502,6200.0
2006-12-29 12:00:00,7.29,7.29,7.28,7.29,6100.0,5.9502,5.9502,5.942,5.9502,6100.0
2006-12-29 12:05:00,7.28,7.29,7.28,7.29,5100.0,5.942,5.9502,5.942,5.9502,5100.0
2006-12-29 12:10:00,7.28,7.3,7.28,7.29,22100.0,5.942,5.9584,5.942,5.9502,22100.0
2006-12-29 12:15:00,7.3,7.3,7.29,7.3,8000.0,5.9584,5.9584,5.9502,5.9584,8000.0
2006-12-29 12:20:00,7.29,7.3,7.29,7.29,25800.0,5.9502,5.9584,5.9502,5.9502,25800.0
2006-12-29 12:25:00,7.3,7.3,7.29,7.29,13400.0,5.9584,5.9584,5.9502,5.9502,13400.0
2006-12-29 12:30:00,7.29,7.3,7.27,7.27,35600.0,5.9502,5.9584,5.9339,5.9339,35600.0
2006-12-29 12:35:00,7.28,7.28,7.27,7.27,4800.0,5.942,5.942,5.9339,5.9339,4800.0
2006-12-29 12:40:00,7.28,7.29,7.27,7.28,44600.0,5.942,5.9502,5.9339,5.942,44600.0
2006-12-29 12:45:00,7.29,7.29,7.28,7.28,5500.0,5.9502,5.9502,5.942,5.942,5500.0
2006-12-29 12:50:00,7.28,7.29,7.28,7.28,8300.0,5.942,5.9502,5.942,5.942,8300.0
2006-12-29 12:55:00,7.29,7.29,7.28,7.29,34700.0,5.9502,5.9502,5.942,5.9502,34700.0
2006-12-29 13:00:00,7.29,7.31,7.29,7.31,51400.0,5.9502,5.9665,5.9502,5.9665,51400.0
2006-12-29 13:05:00,7.31,7.31,7.26,7.26,44300.0,5.9665,5.9665,5.9257,5.9257,44300.0
2006-12-29 13:10:00,7.26,7.27,7.26,7.27,3900.0,5.9257,5.9339,5.9257,5.9339,3900.0
2006-12-29 13:15:00,7.27,7.27,7.26,7.26,6600.0,5.9339,5.9339,5.9257,5.9257,6600.0
2006-12-29 13:20:00,7.26,7.27,7.26,7.27,19900.0,5.9257,5.9339,5.9257,5.9339,19900.0
2006-12-29 13:25:00,7.26,7.27,7.26,7.26,14900.0,5.9257,5.9339,5.9257,5.9257,14900.0
2006-12-29 13:30:00,7.26,7.26,7.23,7.24,16100.0,5.9257,5.9257,5.9012,5.9094,16100.0
2006-12-29 13:35:00,7.24,7.24,7.2,7.2,32500.0,5.9094,5.9094,5.8767,5.8767,32500.0
2006-12-29 13:40:00,7.2,7.23,7.2,7.21,64400.0,5.8767,5.9012,5.8767,5.8849,64400.0
2006-12-29 13:45:00,7.21,7.21,7.18,7.19,68000.0,5.8849,5.8849,5.8604,5.8686,68000.0
2006-12-29 13:50:00,7.18,7.2,7.18,7.19,36700.0,5.8604,5.8767,5.8604,5.8686,36700.0
2006-12-29 13:55:00,7.19,7.2,7.19,7.2,20300.0,5.8686,5.8767,5.8686,5.8767,20300.0
2006-12-29 14:00:00,7.19,7.2,7.18,7.18,30200.0,5.8686,5.8767,5.8604,5.8604,30200.0
2006-12-29 14:05:00,7.18,7.19,7.18,7.19,20700.0,5.8604,5.8686,5.8604,5.8686,20700.0
2006-12-29 14:10:00,7.19,7.22,7.19,7.21,33100.0,5.8686,5.8931,5.8686,5.8849,33100.0
2006-12-29 14:15:00,7.21,7.21,7.17,7.18,30000.0,5.8849,5.8849,5.8523,5.8604,30000.0
2006-12-29 14:20:00,7.19,7.19,7.16,7.16,23900.0,5.8686,5.8686,5.8441,5.8441,23900.0
2006-12-29 14:25:00,7.17,7.17,7.13,7.13,32800.0,5.8523,5.8523,5.8196,5.8196,32800.0
2006-12-29 14:30:00,7.14,7.14,7.1,7.12,40700.0,5.8278,5.8278,5.7951,5.8114,40700.0
2006-12-29 14:35:00,7.11,7.12,7.11,7.11,25900.0,5.8033,5.8114,5.8033,5.8033,25900.0
2006-12-29 14:40:00,7.11,7.12,7.11,7.12,36700.0,5.8033,5.8114,5.8033,5.8114,36700.0
2006-12-29 14:45:00,7.11,7.13,7.1,7.12,25800.0,5.8033,5.8196,5.7951,5.8114,25800.0
2006-12-29 14:50:00,7.12,7.12,7.11,7.12,14900.0,5.8114,5.8114,5.8033,5.8114,14900.0
2006-12-29 14:55:00,7.12,7.12,7.09,7.09,41900.0,5.8114,5.8114,5.787,5.787,41900.0
2006-12-29 15:00:00,7.1,7.1,7.09,7.09,57000.0,5.7951,5.7951,5.787,5.787,57000.0
2006-12-29 15:05:00,7.08,7.1,7.08,7.09,117700.0,5.7788,5.7951,5.7788,5.787,117700.0
2006-12-29 15:10:00,7.08,7.1,7.08,7.09,27500.0,5.7788,5.7951,5.7788,5.787,27500.0
2006-12-29 15:15:00,7.1,7.1,7.09,7.1,49500.0,5.7951,5.7951,5.787,5.7951,49500.0
2006-12-29 15:20:00,7.1,7.1,7.05,7.06,27300.0,5.7951,5.7951,5.7543,5.7625,27300.0
2006-12-29 15:25:00,7.06,7.07,7.05,7.06,66000.0,5.7625,5.7706,5.7543,5.7625,66000.0
2006-12-29 15:30:00,7.06,7.08,7.05,7.08,35800.0,5.7625,5.7788,5.7543,5.7788,35800.0
2006-12-29 15:35:00,7.07,7.09,7.07,7.09,30800.0,5.7706,5.787,5.7706,5.787,30800.0
2006-12-29 15:40:00,7.09,7.1,7.08,7.1,31200.0,5.787,5.7951,5.7788,5.7951,31200.0
2006-12-29 15:45:00,7.09,7.1,7.08,7.09,51100.0,5.787,5.7951,5.7788,5.787,51100.0
2006-12-29 15:50:00,7.08,7.09,7.05,7.07,85100.0,5.7788,5.787,5.7543,5.7706,85100.0
2006-12-29 15:55:00,7.06,7.09,7.05,7.08,121400.0,5.7625,5.787,5.7543,5.7788,121400.0
2007-01-03 09:30:00,7.22,7.28,7.22,7.28,101500.0,5.8931,5.942,5.8931,5.942,101500.0
2007-01-03 09:35:00,7.28,7.36,7.27,7.34,129800.0,5.942,6.0073,5.9339,5.991,129800.0
2007-01-03 09:40:00,7.35,7.37,7.34,7.34,142200.0,5.9992,6.0155,5.991,5.991,142200.0
2007-01-03 09:45:00,7.37,7.37,7.29,7.29,135100.0,6.0155,6.0155,5.9502,5.9502,135100.0
2007-01-03 09:50:00,7.3,7.3,7.27,7.3,96900.0,5.9584,5.9584,5.9339,5.9584,96900.0
2007-01-03 09:55:00,7.29,7.31,7.26,7.28,82300.0,5.9502,5.9665,5.9257,5.942,82300.0
2007-01-03 10:00:00,7.28,7.34,7.28,7.32,94500.0,5.942,5.991,5.942,5.9747,94500.0
2007-01-03 10:05:00,7.32,7.33,7.3,7.31,73800.0,5.9747,5.9828,5.9584,5.9665,73800.0
2007-01-03 10:10:00,7.31,7.34,7.3,7.33,71000.0,5.9665,5.991,5.9584,5.9828,71000.0
2007-01-03 10:15:00,7.33,7.39,7.33,7.37,154700.0,5.9828,6.0318,5.9828,6.0155,154700.0
2007-01-03 10:20:00,7.37,7.37,7.35,7.37,29300.0,6.0155,6.0155,5.9992,6.0155,29300.0
2007-01-03 10:25:00,7.36,7.38,7.36,7.36,44500.0,6.0073,6.0237,6.0073,6.0073,44500.0
2007-01-03 10:30:00,7.36,7.37,7.36,7.36,28200.0,6.0073,6.0155,6.0073,6.0073,28200.0
2007-01-03 10:35:00,7.37,7.39,7.36,7.37,98300.0,6.0155,6.0318,6.0073,6.0155,98300.0
2007-01-03 10:40:00,7.37,7.38,7.37,7.38,38900.0,6.0155,6.0237,6.0155,6.0237,38900.0
2007-01-03 10:45:00,7.38,7.39,7.37,7.38,53300.0,6.0237,6.0318,6.0155,6.0237,53300.0
2007-01-03 10:50:00,7.38,7.4,7.38,7.39,28300.0,6.0237,6.04,6.0237,6.0318,28300.0
2007-01-03 10:55:00,7.4,7.41,7.39,7.39,69700.0,6.04,6.0481,6.0318,6.0318,69700.0
2007-01-03 11:00:00,7.4,7.4,7.38,7.39,31000.0,6.04,6.04,6.0237,6.0318,31000.0
2007-01-03 11:05:00,7.38,7.38,7.36,7.36,230200.0,6.0237,6.0237,6.0073,6.0073,230200.0
2007-01-03 11:10:00,7.36,7.42,7.36,7.42,203800.0,6.0073,6.0563,6.0073,6.0563,203800.0
2007-01-03 11:15:00,7.42,7.44,7.4,7.43,64200.0,6.0563,6.0726,6.04,6.0645,64200.0
2007-01-03 11:20:00,7.43,7.44,7.43,7.43,9300.0,6.0645,6.0726,6.0645,6.0645,9300.0
2007-01-03 11:25:00,7.43,7.44,7.42,7.42,50600.0,6.0645,6.0726,6.0563,6.0563,50600.0
2007-01-03 11:30:00,7.42,7.43,7.42,7.43,51200.0,6.0563,6.0645,6.0563,6.0645,51200.0
2007-01-03 11:35:00,7.42,7.43,7.42,7.42,33700.0,6.0563,6.0645,6.0563,6.0563,33700.0
2007-01-03 11:40:00,7.43,7.46,7.42,7.45,57700.0,6.0645,6.089,6.0563,6.0808,57700.0
2007-01-03 11:45:00,7.45,7.46,7.45,7.45,55000.0,6.0808,6.089,6.0808,6.0808,55000.0
2007-01-03 11:50:00,7.45,7.46,7.45,7.45,226300.0,6.0808,6.089,6.0808,6.0808,226300.0
2007-01-03 11:55:00,7.45,7.46,7.45,7.45,40600.0,6.0808,6.089,6.0808,6.0808,40600.0
2007-01-03 12:00:00,7.45,7.46,7.45,7.46,25200.0,6.0808,6.089,6.0808,6.089,25200.0
2007-01-03 12:05:00,7.45,7.46,7.42,7.42,45400.0,6.0808,6.089,6.0563,6.0563,45400.0
2007-01-03 12:10:00,7.42,7.43,7.4,7.4,64200.0,6.0563,6.0645,6.04,6.04,64200.0
2007-01-03 12:15:00,7.39,7.4,7.38,7.39,108200.0,6.0318,6.04,6.0237,6.0318,108200.0
2007-01-03 12:20:00,7.39,7.39,7.35,7.35,110900.0,6.0318,6.0318,5.9992,5.9992,110900.0
2007-01-03 12:25:00,7.35,7.36,7.35,7.35,17300.0,5.9992,6.0073,5.9992,5.9992,17300.0
2007-01-03 12:30:00,7.35,7.39,7.35,7.38,79600.0,5.9992,6.0318,5.9992,6.0237,79600.0
2007-01-03 12:35:00,7.38,7.38,7.37,7.37,51200.0,6.0237,6.0237,6.0155,6.0155,51200.0
2007-01-03 12:40:00,7.36,7.37,7.36,7.37,8500.0,6.0073,6.0155,6.0073,6.0155,8500.0
2007-01-03 12:45:00,7.37,7.38,7.36,7.36,37700.0,6.0155,6.0237,6.0073,6.0073,37700.0
2007-01-03 12:50:00,7.37,7.39,7.36,7.39,36900.0,6.0155,6.0318,6.0073,6.0318,36900.0
2007-01-03 12:55:00,7.38,7.39,7.38,7.39,5500.0,6.0237,6.0318,6.0237,6.0318,5500.0
2007-01-03 13:00:00,7.39,7.41,7.39,7.41,20900.0,6.0318,6.0481,6.0318,6.0481,20900.0
2007-01-03 13:05:00,7.41,7.41,7.4,7.4,19100.0,6.0481,6.0481,6.04,6.04,19100.0
2007-01-03 13:10:00,7.4,7.41,7.39,7.4,19400.0,6.04,6.0481,6.0318,6.04,19400.0
2007-01-03 13:15:00,7.4,7.41,7.39,7.4,24400.0,6.04,6.0481,6.0318,6.04,24400.0
2007-01-03 13:20:00,7.41,7.41,7.4,7.4,34200.0,6.0481,6.0481,6.04,6.04,34200.0
2007-01-03 13:25:00,7.41,7.41,7.39,7.39,47600.0,6.0481,6.0481,6.0318,6.0318,47600.0
2007-01-03 13:30:00,7.39,7.4,7.36,7.39,72000.0,6.0318,6.04,6.0073,6.0318,72000.0
2007-01-03 13:35:00,7.4,7.4,7.35,7.36,82200.0,6.04,6.04,5.9992,6.0073,82200.0
2007-01-03 13:40:00,7.36,7.36,7.35,7.35,11200.0,6.0073,6.0073,5.9992,5.9992,11200.0
2007-01-03 13:45:00,7.35,7.36,7.33,7.33,20400.0,5.9992,6.0073,5.9828,5.9828,20400.0
2007-01-03 13:50:00,7.33,7.34,7.33,7.33,13600.0,5.9828,5.991,5.9828,5.9828,13600.0
2007-01-03 13:55:00,7.34,7.34,7.28,7.33,139400.0,5.991,5.991,5.942,5.9828,139400.0
2007-01-03 14:00:00,7.33,7.33,7.28,7.29,106600.0,5.9828,5.9828,5.942,5.9502,106600.0
2007-01-03 14:05:00,7.29,7.31,7.26,7.27,43900.0,5.9502,5.9665,5.9257,5.9339,43900.0
2007-01-03 14:10:00,7.27,7.27,7.2,7.25,87800.0,5.9339,5.9339,5.8767,5.9176,87800.0
2007-01-03 14:15:00,7.24,7.25,7.21,7.21,50200.0,5.9094,5.9176,5.8849,5.8849,50200.0
2007-01-03 14:20:00,7.21,7.24,7.2,7.23,63500.0,5.8849,5.9094,5.8767,5.9012,63500.0
2007-01-03 14:25:00,7.24,7.24,7.22,7.24,53900.0,5.9094,5.9094,5.8931,5.9094,53900.0
2007-01-03 14:30:00,7.23,7.23,7.18,7.18,40800.0,5.9012,5.9012,5.8604,5.8604,40800.0
2007-01-03 14:35:00,7.18,7.18,7.1,7.1,130700.0,5.8604,5.8604,5.7951,5.7951,130700.0
2007-01-03 14:40:00,7.1,7.1,7.03,7.04,56000.0,5.7951,5.7951,5.738,5.7461,56000.0
2007-01-03 14:45:00,7.03,7.04,7.02,7.03,100400.0,5.738,5.7461,5.7298,5.738,100400.0
2007-01-03 14:50:00,7.04,7.1,7.03,7.1,49400.0,5.7461,5.7951,5.738,5.7951,49400.0
2007-01-03 14:55:00,7.11,7.11,7.07,7.1,63900.0,5.8033,5.8033,5.7706,5.7951,63900.0
2007-01-03 15:00:00,7.1,7.13,7.1,7.13,42600.0,5.7951,5.8196,5.7951,5.8196,42600.0
2007-01-03 15:05:00,7.12,7.15,7.12,7.13,55000.0,5.8114,5.8359,5.8114,5.8196,55000.0
2007-01-03 15:10:00,7.12,7.12,7.06,7.1,84000.0,5.8114,5.8114,5.7625,5.7951,84000.0
2007-01-03 15:15:00,7.1,7.12,7.09,7.1,60200.0,5.7951,5.8114,5.787,5.7951,60200.0
2007-01-03 15:20:00,7.11,7.12,7.1,7.12,75300.0,5.8033,5.8114,5.7951,5.8114,75300.0
2007-01-03 15:25:00,7.12,7.15,7.12,7.13,75000.0,5.8114,5.8359,5.8114,5.8196,75000.0
2007-01-03 15:30:00,7.14,7.14,7.11,7.12,66700.0,5.8278,5.8278,5.8033,5.8114,66700.0
2007-01-03 15:35:00,7.13,7.17,7.13,7.16,77300.0,5.8196,5.8523,5.8196,5.8441,77300.0
2007-01-03 15:40:00,7.15,7.25,7.15,7.25,172700.0,5.8359,5.9176,5.8359,5.9176,172700.0
2007-01-03 15:45:00,7.24,7.25,7.16,7.21,79100.0,5.9094,5.9176,5.8441,5.8849,79100.0
2007-01-03 15:50:00,7.21,7.25,7.2,7.23,87200.0,5.8849,5.9176,5.8767,5.9012,87200.0
2007-01-03 15:55:00,7.23,7.26,7.23,7.26,82100.0,5.9012,5.9257,5.9012,5.9257,82100.0
2007-01-04 09:30:00,7.26,7.26,7.18,7.18,62500.0,5.9257,5.9257,5.8604,5.8604,62500.0
2007-01-04 09:35:00,7.17,7.18,7.15,7.18,44100.0,5.8523,5.8604,5.8359,5.8604,44100.0
2007-01-04 09:40:00,7.17,7.19,7.17,7.18,46600.0,5.8523,5.8686,5.8523,5.8604,46600.0
2007-01-04 09:45:00,7.18,7.23,7.18,7.22,110400.0,5.8604,5.9012,5.8604,5.8931,110400.0
2007-01-04 09:50:00,7.22,7.22,7.2,7.21,36300.0,5.8931,5.8931,5.8767,5.8849,36300.0
2007-01-04 09:55:00,7.2,7.21,7.19,7.2,36100.0,5.8767,5.8849,5.8686,5.8767,36100.0
2007-01-04 10:00:00,7.19,7.21,7.19,7.21,76000.0,5.8686,5.8849,5.8686,5.8849,76000.0
2007-01-04 10:05:00,7.21,7.22,7.19,7.21,118200.0,5.8849,5.8931,5.8686,5.8849,118200.0
2007-01-04 10:10:00,7.22,7.25,7.21,7.24,77600.0,5.8931,5.9176,5.8849,5.9094,77600.0
2007-01-04 10:15:00,7.24,7.25,7.24,7.25,40100.0,5.9094,5.9176,5.9094,5.9176,40100.0
2007-01-04 10:20:00,7.24,7.25,7.24,7.24,11600.0,5.9094,5.9176,5.9094,5.9094,11600.0
2007-01-04 10:25:00,7.25,7.26,7.21,7.26,109000.0,5.9176,5.9257,5.8849,5.9257,109000.0
2007-01-04 10:30:00,7.26,7.35,7.26,7.33,40700.0,5.9257,5.9992,5.9257,5.9828,40700.0
2007-01-04 10:35:00,7.32,7.32,7.28,7.28,19000.0,5.9747,5.9747,5.942,5.942,19000.0
2007-01-04 10:40:00,7.28,7.34,7.27,7.34,47500.0,5.942,5.991,5.9339,5.991,47500.0
2007-01-04 10:45:00,7.34,7.37,7.34,7.37,35900.0,5.991,6.0155,5.991,6.0155,35900.0
2007-01-04 10:50:00,7.37,7.38,7.36,7.37,26300.0,6.0155,6.0237,6.0073,6.0155,26300.0
2007-01-04 10:55:00,7.37,7.38,7.35,7.36,37500.0,6.0155,6.0237,5.9992,6.0073,37500.0
2007-01-04 11:00:00,7.36,7.39,7.35,7.39,38800.0,6.0073,6.0318,5.9992,6.0318,38800.0
2007-01-04 11:05:00,7.39,7.39,7.38,7.38,55000.0,6.0318,6.0318,6.0237,6.0237,55000.0
2007-01-04 11:10:00,7.38,7.38,7.32,7.32,70100.0,6.0237,6.0237,5.9747,5.9747,70100.0
2007-01-04 11:15:00,7.32,7.33,7.32,7.32,23100.0,5.9747,5.9828,5.9747,5.9747,23100.0
2007-01-04 11:20:00,7.33,7.35,7.32,7.35,62900.0,5.9828,5.9992,5.9747,5.9992,62900.0
2007-01-04 11:25:00,7.35,7.35,7.33,7.35,55400.0,5.9992,5.9992,5.9828,5.9992,55400.0
2007-01-04 11:30:00,7.35,7.37,7.33,7.37,47600.0,5.9992,6.0155,5.9828,6.0155,47600.0
2007-01-04 11:35:00,7.36,7.37,7.36,7.36,26800.0,6.0073,6.0155,6.0073,6.0073,26800.0
2007-01-04 11:40:00,7.37,7.37,7.36,7.36,15200.0,6.0155,6.0155,6.0073,6.0073,15200.0
2007-01-04 11:45:00,7.36,7.37,7.36,7.37,9100.0,6.0073,6.0155,6.0073,6.0155,9100.0
2007-01-04 11:50:00,7.37,7.37,7.35,7.35,52000.0,6.0155,6.0155,5.9992,5.9992,52000.0
2007-01-04 11:55:00,7.35,7.35,7.3,7.33,166000.0,5.9992,5.9992,5.9584,5.9828,166000.0
2007-01-04 12:00:00,7.33,7.36,7.32,7.35,42900.0,5.9828,6.0073,5.9747,5.9992,42900.0
2007-01-04 12:05:00,7.35,7.36,7.35,7.36,13300.0,5.9992,6.0073,5.9992,6.0073,13300.0
2007-01-04 12:10:00,7.35,7.36,7.34,7.34,39700.0,5.9992,6.0073,5.991,5.991,39700.0
2007-01-04 12:15:00,7.33,7.34,7.32,7.32,13200.0,5.9828,5.991,5.9747,5.9747,13200.0
2007-01-04 12:20:00,7.32,7.34,7.31,7.34,33800.0,5.9747,5.991,5.9665,5.991,33800.0
2007-01-04 12:25:00,7.33,7.34,7.33,7.33,11900.0,5.9828,5.991,5.9828,5.9828,11900.0
2007-01-04 12:30:00,7.33,7.34,7.33,7.34,38300.0,5.9828,5.991,5.9828,5.991,38300.0
2007-01-04 12:35:00,7.34,7.34,7.33,7.33,10100.0,5.991,5.991,5.9828,5.9828,10100.0
2007-01-04 12:40:00,7.33,7.33,7.3,7.33,47900.0,5.9828,5.9828,5.9584,5.9828,47900.0
2007-01-04 12:45:00,7.33,7.33,7.3,7.31,33400.0,5.9828,5.9828,5.9584,5.9665,33400.0
2007-01-04 12:50:00,7.3,7.32,7.27,7.3,141800.0,5.9584,5.9747,5.9339,5.9584,141800.0
2007-01-04 12:55:00,7.3,7.3,7.25,7.26,82800.0,5.9584,5.9584,5.9176,5.9257,82800.0
2007-01-04 13:00:00,7.26,7.27,7.25,7.27,36400.0,5.9257,5.9339,5.9176,5.9339,36400.0
2007-01-04 13:05:00,7.27,7.27,7.26,7.26,7600.0,5.9339,5.9339,5.9257,5.9257,7600.0
2007-01-04 13:10:00,7.26,7.27,7.23,7.25,70300.0,5.9257,5.9339,5.9012,5.9176,70300.0
2007-01-04 13:15:00,7.24,7.25,7.24,7.24,4800.0,5.9094,5.9176,5.9094,5.9094,4800.0
2007-01-04 13:20:00,7.24,7.25,7.23,7.24,11500.0,5.9094,5.9176,5.9012,5.9094,11500.0
2007-01-04 13:25:00,7.23,7.23,7.21,7.21,29800.0,5.9012,5.9012,5.8849,5.8849,29800.0
2007-01-04 13:30:00,7.21,7.21,7.19,7.2,50800.0,5.8849,5.8849,5.8686,5.8767,50800.0
2007-01-04 13:35:00,7.21,7.27,7.21,7.27,50700.0,5.8849,5.9339,5.8849,5.9339,50700.0
2007-01-04 13:40:00,7.27,7.28,7.24,7.24,110100.0,5.9339,5.942,5.9094,5.9094,110100.0
2007-01-04 13:45:00,7.25,7.25,7.22,7.22,26900.0,5.9176,5.9176,5.8931,5.8931,26900.0
2007-01-04 13:50:00,7.22,7.23,7.2,7.21,47900.0,5.8931,5.9012,5.8767,5.8849,47900.0
2007-01-04 13:55:00,7.2,7.21,7.18,7.2,27300.0,5.8767,5.8849,5.8604,5.8767,27300.0
2007-01-04 14:00:00,7.2,7.23,7.2,7.23,15000.0,5.8767,5.9012,5.8767,5.9012,15000.0
2007-01-04 14:05:00,7.22,7.23,7.21,7.21,15500.0,5.8931,5.9012,5.8849,5.8849,15500.0
2007-01-04 14:10:00,7.22,7.24,7.21,7.23,41800.0,5.8931,5.9094,5.8849,5.9012,41800.0
2007-01-04 14:15:00,7.24,7.25,7.23,7.24,15300.0,5.9094,5.9176,5.9012,5.9094,15300.0
2007-01-04 14:20:00,7.24,7.24,7.22,7.22,12700.0,5.9094,5.9094,5.8931,5.8931,12700.0
2007-01-04 14:25:00,7.22,7.23,7.22,7.22,14100.0,5.8931,5.9012,5.8931,5.8931,14100.0
2007-01-04 14:30:00,7.22,7.27,7.22,7.27,36700.0,5.8931,5.9339,5.8931,5.9339,36700.0
2007-01-04 14:35:00,7.25,7.27,7.24,7.24,12200.0,5.9176,5.9339,5.9094,5.9094,12200.0
2007-01-04 14:40:00,7.24,7.25,7.24,7.24,10500.0,5.9094,5.9176,5.9094,5.9094,10500.0
2007-01-04 14:45:00,7.24,7.26,7.24,7.25,12600.0,5.9094,5.9257,5.9094,5.9176,12600.0
2007-01-04 14:50:00,7.25,7.3,7.25,7.27,30500.0,5.9176,5.9584,5.9176,5.9339,30500.0
2007-01-04 14:55:00,7.27,7.29,7.26,7.29,85100.0,5.9339,5.9502,5.9257,5.9502,85100.0
2007-01-04 15:00:00,7.28,7.3,7.27,7.3,46300.0,5.942,5.9584,5.9339,5.9584,46300.0
2007-01-04 15:05:00,7.31,7.32,7.3,7.3,38600.0,5.9665,5.9747,5.9584,5.9584,38600.0
2007-01-04 15:10:00,7.31,7.32,7.3,7.32,98800.0,5.9665,5.9747,5.9584,5.9747,98800.0
2007-01-04 15:15:00,7.32,7.32,7.3,7.31,45400.0,5.9747,5.9747,5.9584,5.9665,45400.0
2007-01-04 15:20:00,7.3,7.32,7.3,7.31,33500.0,5.9584,5.9747,5.9584,5.9665,33500.0
2007-01-04 15:25:00,7.32,7.34,7.31,7.33,49700.0,5.9747,5.991,5.9665,5.9828,49700.0
2007-01-04 15:30:00,7.34,7.36,7.33,7.33,128000.0,5.991,6.0073,5.9828,5.9828,128000.0
2007-01-04 15:35:00,7.33,7.34,7.32,7.34,119400.0,5.9828,5.991,5.9747,5.991,119400.0
2007-01-04 15:40:00,7.34,7.36,7.33,7.36,40400.0,5.991,6.0073,5.9828,6.0073,40400.0
2007-01-04 15:45:00,7.36,7.36,7.32,7.33,64800.0,6.0073,6.0073,5.9747,5.9828,64800.0
2007-01-04 15:50:00,7.33,7.33,7.32,7.33,39800.0,5.9828,5.9828,5.9747,5.9828,39800.0
2007-01-04 15:55:00,7.33,7.35,7.32,7.34,62800.0,5.9828,5.9992,5.9747,5.991,62800.0
2007-01-05 09:30:00,7.05,7.26,6.98,7.05,466700.0,5.7543,5.9257,5.6972,5.7543,466700.0
2007-01-05 09:35:00,7.05,7.08,7.03,7.08,252100.0,5.7543,5.7788,5.738,5.7788,252100.0
2007-01-05 09:40:00,7.07,7.09,7.04,7.07,121400.0,5.7706,5.787,5.7461,5.7706,121400.0
2007-01-05 09:45:00,7.07,7.1,7.05,7.09,181600.0,5.7706,5.7951,5.7543,5.787,181600.0
2007-01-05 09:50:00,7.09,7.12,7.07,7.1,295400.0,5.787,5.8114,5.7706,5.7951,295400.0
2007-01-05 09:55:00,7.1,7.1,7.03,7.06,163600.0,5.7951,5.7951,5.738,5.7625,163600.0
2007-01-05 10:00:00,7.06,7.07,7.05,7.06,93900.0,5.7625,5.7706,5.7543,5.7625,93900.0
2007-01-05 10:05:00,7.05,7.07,7.05,7.07,57600.0,5.7543,5.7706,5.7543,5.7706,57600.0
2007-01-05 10:10:00,7.07,7.08,7.04,7.05,108200.0,5.7706,5.7788,5.7461,5.7543,108200.0
2007-01-05 10:15:00,7.06,7.06,7.03,7.04,40300.0,5.7625,5.7625,5.738,5.7461,40300.0
2007-01-05 10:20:00,7.04,7.06,7.03,7.04,195800.0,5.7461,5.7625,5.738,5.7461,195800.0
2007-01-05 10:25:00,7.05,7.06,7.05,7.05,23300.0,5.7543,5.7625,5.7543,5.7543,23300.0
2007-01-05 10:30:00,7.05,7.06,7.02,7.02,105500.0,5.7543,5.7625,5.7298,5.7298,105500.0
2007-01-05 10:35:00,7.02,7.02,7.01,7.01,179100.0,5.7298,5.7298,5.7217,5.7217,179100.0
2007-01-05 10:40:00,7.01,7.04,7.01,7.02,84500.0,5.7217,5.7461,5.7217,5.7298,84500.0
2007-01-05 10:45:00,7.02,7.03,7.01,7.02,256900.0,5.7298,5.738,5.7217,5.7298,256900.0
2007-01-05 10:50:00,7.03,7.04,7.01,7.03,141100.0,5.738,5.7461,5.7217,5.738,141100.0
2007-01-05 10:55:00,7.02,7.03,7.02,7.02,52400.0,5.7298,5.738,5.7298,5.7298,52400.0
2007-01-05 11:00:00,7.02,7.02,7.0,7.0,95300.0,5.7298,5.7298,5.7135,5.7135,95300.0
2007-01-05 11:05:00,7.0,7.0,6.81,6.87,442600.0,5.7135,5.7135,5.5584,5.6074,442600.0
2007-01-05 11:10:00,6.86,6.86,6.75,6.77,281200.0,5.5992,5.5992,5.5094,5.5258,281200.0
2007-01-05 11:15:00,6.77,6.79,6.64,6.68,604600.0,5.5258,5.5421,5.4197,5.4523,604600.0
2007-01-05 11:20:00,6.69,6.7,6.64,6.68,265600.0,5.4605,5.4686,5.4197,5.4523,265600.0
2007-01-05 11:25:00,6.69,6.71,6.64,6.69,184600.0,5.4605,5.4768,5.4197,5.4605,184600.0
2007-01-05 11:30:00,6.68,6.75,6.68,6.74,96100.0,5.4523,5.5094,5.4523,5.5013,96100.0
2007-01-05 11:35:00,6.74,6.78,6.74,6.77,96200.0,5.5013,5.5339,5.5013,5.5258,96200.0
2007-01-05 11:40:00,6.77,6.83,6.76,6.82,124500.0,5.5258,5.5747,5.5176,5.5666,124500.0
2007-01-05 11:45:00,6.82,6.85,6.81,6.84,60400.0,5.5666,5.5911,5.5584,5.5829,60400.0
2007-01-05 11:50:00,6.83,6.83,6.82,6.83,82200.0,5.5747,5.5747,5.5666,5.5747,82200.0
2007-01-05 11:55:00,6.83,6.84,6.82,6.84,39000.0,5.5747,5.5829,5.5666,5.5829,39000.0
2007-01-05 12:00:00,6.84,6.85,6.83,6.85,20300.0,5.5829,5.5911,5.5747,5.5911,20300.0
2007-01-05 12:05:00,6.84,6.85,6.84,6.84,100400.0,5.5829,5.5911,5.5829,5.5829,100400.0
2007-01-05 12:10:00,6.84,6.85,6.83,6.83,72000.0,5.5829,5.5911,5.5747,5.5747,72000.0
2007-01-05 12:15:00,6.83,6.84,6.82,6.82,12700.0,5.5747,5.5829,5.5666,5.5666,12700.0
2007-01-05 12:20:00,6.82,6.82,6.76,6.77,88000.0,5.5666,5.5666,5.5176,5.5258,88000.0
2007-01-05 12:25:00,6.77,6.81,6.77,6.8,40100.0,5.5258,5.5584,5.5258,5.5503,40100.0
2007-01-05 12:30:00,6.8,6.81,6.78,6.79,31200.0,5.5503,5.5584,5.5339,5.5421,31200.0
2007-01-05 12:35:00,6.78,6.81,6.77,6.81,54100.0,5.5339,5.5584,5.5258,5.5584,54100.0
2007-01-05 12:40:00,6.81,6.83,6.81,6.83,10200.0,5.5584,5.5747,5.5584,5.5747,10200.0
2007-01-05 12:45:00,6.83,6.83,6.78,6.78,26300.0,5.5747,5.5747,5.5339,5.5339,26300.0
2007-01-05 12:50:00,6.79,6.79,6.72,6.75,134000.0,5.5421,5.5421,5.485,5.5094,134000.0
2007-01-05 12:55:00,6.74,6.75,6.73,6.75,54000.0,5.5013,5.5094,5.4931,5.5094,54000.0
2007-01-05 13:00:00,6.75,6.77,6.74,6.74,22200.0,5.5094,5.5258,5.5013,5.5013,22200.0
2007-01-05 13:05:00,6.74,6.76,6.74,6.75,27100.0,5.5013,5.5176,5.5013,5.5094,27100.0
2007-01-05 13:10:00,6.76,6.8,6.76,6.79,34800.0,5.5176,5.5503,5.5176,5.5421,34800.0
2007-01-05 13:15:00,6.79,6.8,6.76,6.77,24100.0,5.5421,5.5503,5.5176,5.5258,24100.0
2007-01-05 13:20:00,6.77,6.79,6.77,6.78,10300.0,5.5258,5.5421,5.5258,5.5339,10300.0
2007-01-05 13:25:00,6.79,6.79,6.78,6.78,10300.0,5.5421,5.5421,5.5339,5.5339,10300.0
2007-01-05 13:30:00,6.78,6.79,6.77,6.77,36200.0,5.5339,5.5421,5.5258,5.5258,36200.0
2007-01-05 13:35:00,6.77,6.77,6.7,6.72,110600.0,5.5258,5.5258,5.4686,5.485,110600.0
2007-01-05 13:40:00,6.71,6.77,6.71,6.75,270300.0,5.4768,5.5258,5.4768,5.5094,270300.0
2007-01-05 13:45:00,6.76,6.79,6.76,6.79,106700.0,5.5176,5.5421,5.5176,5.5421,106700.0
2007-01-05 13:50:00,6.79,6.79,6.78,6.78,15100.0,5.5421,5.5421,5.5339,5.5339,15100.0
2007-01-05 13:55:00,6.78,6.79,6.74,6.75,42000.0,5.5339,5.5421,5.5013,5.5094,42000.0
2007-01-05 14:00:00,6.76,6.79,6.75,6.77,79700.0,5.5176,5.5421,5.5094,5.5258,79700.0
2007-01-05 14:05:00,6.76,6.79,6.74,6.76,100500.0,5.5176,5.5421,5.5013,5.5176,100500.0
2007-01-05 14:10:00,6.76,6.79,6.75,6.79,69600.0,5.5176,5.5421,5.5094,5.5421,69600.0
2007-01-05 14:15:00,6.79,6.79,6.76,6.78,62700.0,5.5421,5.5421,5.5176,5.5339,62700.0
2007-01-05 14:20:00,6.78,6.79,6.75,6.77,97400.0,5.5339,5.5421,5.5094,5.5258,97400.0
2007-01-05 14:25:00,6.77,6.79,6.76,6.78,109400.0,5.5258,5.5421,5.5176,5.5339,109400.0
2007-01-05 14:30:00,6.79,6.79,6.78,6.79,51400.0,5.5421,5.5421,5.5339,5.5421,51400.0
2007-01-05 14:35:00,6.79,6.79,6.77,6.77,29800.0,5.5421,5.5421,5.5258,5.5258,29800.0
2007-01-05 14:40:00,6.77,6.82,6.77,6.82,241700.0,5.5258,5.5666,5.5258,5.5666,241700.0
2007-01-05 14:45:00,6.82,6.83,6.81,6.82,32700.0,5.5666,5.5747,5.5584,5.5666,32700.0
2007-01-05 14:50:00,6.82,6.82,6.79,6.82,76500.0,5.5666,5.5666,5.5421,5.5666,76500.0
2007-01-05 14:55:00,6.81,6.83,6.78,6.8,112100.0,5.5584,5.5747,5.5339,5.5503,112100.0
2007-01-05 15:00:00,6.79,6.81,6.76,6.81,371800.0,5.5421,5.5584,5.5176,5.5584,371800.0
2007-01-05 15:05:00,6.81,6.81,6.8,6.81,126300.0,5.5584,5.5584,5.5503,5.5584,126300.0
2007-01-05 15:10:00,6.81,6.81,6.8,6.8,37300.0,5.5584,5.5584,5.5503,5.5503,37300.0
2007-01-05 15:15:00,6.81,6.81,6.8,6.8,59800.0,5.5584,5.5584,5.5503,5.5503,59800.0
2007-01-05 15:20:00,6.8,6.85,6.8,6.84,115800.0,5.5503,5.5911,5.5503,5.5829,115800.0
2007-01-05 15:25:00,6.83,6.85,6.82,6.83,104700.0,5.5747,5.5911,5.5666,5.5747,104700.0
2007-01-05 15:30:00,6.83,6.84,6.82,6.83,82500.0,5.5747,5.5829,5.5666,5.5747,82500.0
2007-01-05 15:35:00,6.83,6.83,6.8,6.81,63900.0,5.5747,5.5747,5.5503,5.5584,63900.0
2007-01-05 15:40:00,6.81,6.81,6.79,6.8,62400.0,5.5584,5.5584,5.5421,5.5503,62400.0
2007-01-05 15:45:00,6.79,6.8,6.79,6.8,104900.0,5.5421,5.5503,5.5421,5.5503,104900.0
2007-01-05 15:50:00,6.79,6.8,6.79,6.8,87900.0,5.5421,5.5503,5.5421,5.5503,87900.0
2007-01-05 15:55:00,6.8,6.8,6.73,6.75,316200.0,5.5503,5.5503,5.4931,5.5094,316200.0
2007-01-08 09:30:00,6.74,6.88,6.72,6.79,135400.0,5.5013,5.6156,5.485,5.5421,135400.0
2007-01-08 09:35:00,6.79,6.79,6.75,6.77,72400.0,5.5421,5.5421,5.5094,5.5258,72400.0
2007-01-08 09:40:00,6.77,6.85,6.77,6.81,100300.0,5.5258,5.5911,5.5258,5.5584,100300.0
2007-01-08 09:45:00,6.82,6.83,6.8,6.83,57800.0,5.5666,5.5747,5.5503,5.5747,57800.0
2007-01-08 09:50:00,6.83,6.85,6.77,6.79,68200.0,5.5747,5.5911,5.5258,5.5421,68200.0
2007-01-08 09:55:00,6.79,6.83,6.79,6.81,69000.0,5.5421,5.5747,5.5421,5.5584,69000.0
2007-01-08 10:00:00,6.82,6.88,6.82,6.87,61400.0,5.5666,5.6156,5.5666,5.6074,61400.0
2007-01-08 10:05:00,6.87,6.9,6.85,6.89,76500.0,5.6074,5.6319,5.5911,5.6237,76500.0
2007-01-08 10:10:00,6.89,6.9,6.85,6.85,52200.0,5.6237,5.6319,5.5911,5.5911,52200.0
2007-01-08 10:15:00,6.85,6.86,6.83,6.84,62400.0,5.5911,5.5992,5.5747,5.5829,62400.0
2007-01-08 10:20:00,6.84,6.84,6.83,6.83,24300.0,5.5829,5.5829,5.5747,5.5747,24300.0
2007-01-08 10:25:00,6.83,6.84,6.81,6.81,66500.0,5.5747,5.5829,5.5584,5.5584,66500.0
2007-01-08 10:30:00,6.82,6.83,6.81,6.83,61800.0,5.5666,5.5747,5.5584,5.5747,61800.0
2007-01-08 10:35:00,6.84,6.87,6.83,6.87,38000.0,5.5829,5.6074,5.5747,5.6074,38000.0
2007-01-08 10:40:00,6.87,6.91,6.87,6.9,62600.0,5.6074,5.64,5.6074,5.6319,62600.0
2007-01-08 10:45:00,6.89,6.9,6.88,6.89,107000.0,5.6237,5.6319,5.6156,5.6237,107000.0
2007-01-08 10:50:00,6.89,6.92,6.88,6.91,96400.0,5.6237,5.6482,5.6156,5.64,96400.0
2007-01-08 10:55:00,6.91,6.91,6.88,6.88,49500.0,5.64,5.64,5.6156,5.6156,49500.0
2007-01-08 11:00:00,6.87,6.9,6.87,6.9,41300.0,5.6074,5.6319,5.6074,5.6319,41300.0
2007-01-08 11:05:00,6.9,6.92,6.9,6.9,49200.0,5.6319,5.6482,5.6319,5.6319,49200.0
2007-01-08 11:10:00,6.9,6.92,6.89,6.89,80500.0,5.6319,5.6482,5.6237,5.6237,80500.0
2007-01-08 11:15:00,6.9,6.93,6.9,6.93,64500.0,5.6319,5.6564,5.6319,5.6564,64500.0
2007-01-08 11:20:00,6.93,6.94,6.93,6.93,77400.0,5.6564,5.6645,5.6564,5.6564,77400.0
2007-01-08 11:25:00,6.93,6.93,6.92,6.92,11100.0,5.6564,5.6564,5.6482,5.6482,11100.0
2007-01-08 11:30:00,6.93,6.93,6.92,6.92,13000.0,5.6564,5.6564,5.6482,5.6482,13000.0
2007-01-08 11:35:00,6.92,6.94,6.92,6.94,31200.0,5.6482,5.6645,5.6482,5.6645,31200.0
2007-01-08 11:40:00,6.94,6.94,6.92,6.93,51500.0,5.6645,5.6645,5.6482,5.6564,51500.0
2007-01-08 11:45:00,6.92,6.93,6.92,6.93,29300.0,5.6482,5.6564,5.6482,5.6564,29300.0
2007-01-08 11:50:00,6.93,6.93,6.92,6.92,12500.0,5.6564,5.6564,5.6482,5.6482,12500.0
2007-01-08 11:55:00,6.92,6.95,6.92,6.95,60600.0,5.6482,5.6727,5.6482,5.6727,60600.0
2007-01-08 12:00:00,6.95,6.95,6.94,6.94,158600.0,5.6727,5.6727,5.6645,5.6645,158600.0
2007-01-08 12:05:00,6.94,6.97,6.94,6.97,135500.0,5.6645,5.689,5.6645,5.689,135500.0
2007-01-08 12:10:00,6.97,6.98,6.97,6.98,77500.0,5.689,5.6972,5.689,5.6972,77500.0
2007-01-08 12:15:00,6.98,6.98,6.97,6.97,16000.0,5.6972,5.6972,5.689,5.689,16000.0
2007-01-08 12:20:00,6.98,6.98,6.92,6.92,160500.0,5.6972,5.6972,5.6482,5.6482,160500.0
2007-01-08 12:25:00,6.92,6.94,6.88,6.89,26300.0,5.6482,5.6645,5.6156,5.6237,26300.0
2007-01-08 12:30:00,6.89,6.89,6.88,6.88,17000.0,5.6237,5.6237,5.6156,5.6156,17000.0
2007-01-08 12:35:00,6.89,6.89,6.88,6.88,14500.0,5.6237,5.6237,5.6156,5.6156,14500.0
2007-01-08 12:40:00,6.88,6.89,6.88,6.89,11200.0,5.6156,5.6237,5.6156,5.6237,11200.0
2007-01-08 12:45:00,6.88,6.92,6.87,6.92,101500.0,5.6156,5.6482,5.6074,5.6482,101500.0
2007-01-08 12:50:00,6.91,6.92,6.9,6.92,34200.0,5.64,5.6482,5.6319,5.6482,34200.0
2007-01-08 12:55:00,6.93,6.93,6.89,6.91,84000.0,5.6564,5.6564,5.6237,5.64,84000.0
2007-01-08 13:00:00,6.91,6.91,6.89,6.89,27000.0,5.64,5.64,5.6237,5.6237,27000.0
2007-01-08 13:05:00,6.89,6.9,6.89,6.89,11300.0,5.6237,5.6319,5.6237,5.6237,11300.0
2007-01-08 13:10:00,6.89,6.93,6.89,6.91,37300.0,5.6237,5.6564,5.6237,5.64,37300.0
2007-01-08 13:15:00,6.9,6.9,6.88,6.89,41800.0,5.6319,5.6319,5.6156,5.6237,41800.0
2007-01-08 13:20:00,6.89,6.9,6.88,6.89,36500.0,5.6237,5.6319,5.6156,5.6237,36500.0
2007-01-08 13:25:00,6.9,6.91,6.9,6.9,9400.0,5.6319,5.64,5.6319,5.6319,9400.0
2007-01-08 13:30:00,6.91,6.93,6.9,6.92,24900.0,5.64,5.6564,5.6319,5.6482,24900.0
2007-01-08 13:35:00,6.93,6.94,6.93,6.93,27900.0,5.6564,5.6645,5.6564,5.6564,27900.0
2007-01-08 13:40:00,6.93,6.96,6.93,6.95,30800.0,5.6564,5.6808,5.6564,5.6727,30800.0
2007-01-08 13:45:00,6.95,6.96,6.95,6.95,27700.0,5.6727,5.6808,5.6727,5.6727,27700.0
2007-01-08 13:50:00,6.95,6.96,6.95,6.95,11500.0,5.6727,5.6808,5.6727,5.6727,11500.0
2007-01-08 13:55:00,6.95,6.96,6.95,6.96,14800.0,5.6727,5.6808,5.6727,5.6808,14800.0
2007-01-08 14:00:00,6.96,6.96,6.95,6.95,33000.0,5.6808,5.6808,5.6727,5.6727,33000.0
2007-01-08 14:05:00,6.96,6.96,6.94,6.95,16900.0,5.6808,5.6808,5.6645,5.6727,16900.0
2007-01-08 14:10:00,6.94,6.95,6.94,6.95,65600.0,5.6645,5.6727,5.6645,5.6727,65600.0
2007-01-08 14:15:00,6.95,6.95,6.94,6.95,29800.0,5.6727,5.6727,5.6645,5.6727,29800.0
2007-01-08 14:20:00,6.95,6.95,6.94,6.94,9700.0,5.6727,5.6727,5.6645,5.6645,9700.0
2007-01-08 14:25:00,6.95,6.95,6.94,6.95,33100.0,5.6727,5.6727,5.6645,5.6727,33100.0
2007-01-08 14:30:00,6.94,6.95,6.93,6.93,35200.0,5.6645,5.6727,5.6564,5.6564,35200.0
2007-01-08 14:35:00,6.93,6.94,6.93,6.93,15400.0,5.6564,5.6645,5.6564,5.6564,15400.0
2007-01-08 14:40:00,6.93,6.94,6.93,6.93,13700.0,5.6564,5.6645,5.6564,5.6564,13700.0
2007-01-08 14:45:00,6.93,6.94,6.93,6.94,20400.0,5.6564,5.6645,5.6564,5.6645,20400.0
2007-01-08 14:50:00,6.94,6.94,6.93,6.94,24600.0,5.6645,5.6645,5.6564,5.6645,24600.0
2007-01-08 14:55:00,6.94,6.94,6.93,6.93,18800.0,5.6645,5.6645,5.6564,5.6564,18800.0
2007-01-08 15:00:00,6.93,6.94,6.91,6.92,61500.0,5.6564,5.6645,5.64,5.6482,61500.0
2007-01-08 15:05:00,6.92,6.95,6.91,6.94,121600.0,5.6482,5.6727,5.64,5.6645,121600.0
2007-01-08 15:10:00,6.94,6.94,6.93,6.93,34300.0,5.6645,5.6645,5.6564,5.6564,34300.0
2007-01-08 15:15:00,6.94,6.94,6.93,6.94,44300.0,5.6645,5.6645,5.6564,5.6645,44300.0
2007-01-08 15:20:00,6.94,6.95,6.93,6.95,61100.0,5.6645,5.6727,5.6564,5.6727,61100.0
2007-01-08 15:25:00,6.95,6.95,6.93,6.94,73600.0,5.6727,5.6727,5.6564,5.6645,73600.0
2007-01-08 15:30:00,6.93,6.95,6.93,6.93,48900.0,5.6564,5.6727,5.6564,5.6564,48900.0
2007-01-08 15:35:00,6.93,6.94,6.9,6.91,118800.0,5.6564,5.6645,5.6319,5.64,118800.0
2007-01-08 15:40:00,6.91,6.91,6.9,6.91,62500.0,5.64,5.64,5.6319,5.64,62500.0
2007-01-08 15:45:00,6.91,6.92,6.9,6.91,70100.0,5.64,5.6482,5.6319,5.64,70100.0
2007-01-08 15:50:00,6.91,6.92,6.91,6.92,84400.0,5.64,5.6482,5.64,5.6482,84400.0
2007-01-08 15:55:00,6.92,6.93,6.9,6.91,151900.0,5.6482,5.6564,5.6319,5.64,151900.0
2007-01-09 09:30:00,6.91,6.97,6.84,6.84,127200.0,5.64,5.689,5.5829,5.5829,127200.0
2007-01-09 09:35:00,6.85,6.94,6.82,6.92,65200.0,5.5911,5.6645,5.5666,5.6482,65200.0
2007-01-09 09:40:00,6.92,6.93,6.9,6.9,149400.0,5.6482,5.6564,5.6319,5.6319,149400.0
2007-01-09 09:45:00,6.91,6.91,6.83,6.85,76100.0,5.64,5.64,5.5747,5.5911,76100.0
2007-01-09 09:50:00,6.85,6.86,6.84,6.86,42400.0,5.5911,5.5992,5.5829,5.5992,42400.0
2007-01-09 09:55:00,6.86,6.87,6.85,6.86,33000.0,5.5992,5.6074,5.5911,5.5992,33000.0
2007-01-09 10:00:00,6.85,6.85,6.8,6.8,64900.0,5.5911,5.5911,5.5503,5.5503,64900.0
2007-01-09 10:05:00,6.8,6.8,6.78,6.79,56200.0,5.5503,5.5503,5.5339,5.5421,56200.0
2007-01-09 10:10:00,6.79,6.81,6.78,6.81,54500.0,5.5421,5.5584,5.5339,5.5584,54500.0
2007-01-09 10:15:00,6.81,6.82,6.79,6.82,58200.0,5.5584,5.5666,5.5421,5.5666,58200.0
2007-01-09 10:20:00,6.82,6.88,6.81,6.84,75900.0,5.5666,5.6156,5.5584,5.5829,75900.0
2007-01-09 10:25:00,6.84,6.9,6.84,6.87,51200.0,5.5829,5.6319,5.5829,5.6074,51200.0
2007-01-09 10:30:00,6.87,6.9,6.82,6.89,87000.0,5.6074,5.6319,5.5666,5.6237,87000.0
2007-01-09 10:35:00,6.89,6.94,6.88,6.93,116100.0,5.6237,5.6645,5.6156,5.6564,116100.0
2007-01-09 10:40:00,6.93,6.94,6.89,6.9,51300.0,5.6564,5.6645,5.6237,5.6319,51300.0
2007-01-09 10:45:00,6.9,6.9,6.87,6.9,24900.0,5.6319,5.6319,5.6074,5.6319,24900.0
2007-01-09 10:50:00,6.9,6.9,6.85,6.89,97300.0,5.6319,5.6319,5.5911,5.6237,97300.0
2007-01-09 10:55:00,6.89,6.92,6.89,6.91,39700.0,5.6237,5.6482,5.6237,5.64,39700.0
2007-01-09 11:00:00,6.91,6.92,6.88,6.9,46300.0,5.64,5.6482,5.6156,5.6319,46300.0
2007-01-09 11:05:00,6.89,6.9,6.87,6.88,73500.0,5.6237,5.6319,5.6074,5.6156,73500.0
2007-01-09 11:10:00,6.89,6.89,6.84,6.85,39700.0,5.6237,5.6237,5.5829,5.5911,39700.0
2007-01-09 11:15:00,6.86,6.87,6.83,6.83,37600.0,5.5992,5.6074,5.5747,5.5747,37600.0
2007-01-09 11:20:00,6.83,6.85,6.79,6.83,74900.0,5.5747,5.5911,5.5421,5.5747,74900.0
2007-01-09 11:25:00,6.84,6.84,6.81,6.82,50500.0,5.5829,5.5829,5.5584,5.5666,50500.0
2007-01-09 11:30:00,6.82,6.85,6.81,6.83,46800.0,5.5666,5.5911,5.5584,5.5747,46800.0
2007-01-09 11:35:00,6.84,6.86,6.82,6.84,69200.0,5.5829,5.5992,5.5666,5.5829,69200.0
2007-01-09 11:40:00,6.85,6.85,6.83,6.83,47300.0,5.5911,5.5911,5.5747,5.5747,47300.0
2007-01-09 11:45:00,6.83,6.85,6.82,6.85,43400.0,5.5747,5.5911,5.5666,5.5911,43400.0
2007-01-09 11:50:00,6.85,6.86,6.84,6.85,65800.0,5.5911,5.5992,5.5829,5.5911,65800.0
2007-01-09 11:55:00,6.85,6.88,6.84,6.88,40700.0,5.5911,5.6156,5.5829,5.6156,40700.0
2007-01-09 12:00:00,6.87,6.9,6.87,6.88,61800.0,5.6074,5.6319,5.6074,5.6156,61800.0
2007-01-09 12:05:00,6.88,6.88,6.87,6.88,33500.0,5.6156,5.6156,5.6074,5.6156,33500.0
2007-01-09 12:10:00,6.87,6.88,6.86,6.86,8900.0,5.6074,5.6156,5.5992,5.5992,8900.0
2007-01-09 12:15:00,6.86,6.87,6.86,6.87,12600.0,5.5992,5.6074,5.5992,5.6074,12600.0
2007-01-09 12:20:00,6.87,6.87,6.8,6.8,69900.0,5.6074,5.6074,5.5503,5.5503,69900.0
2007-01-09 12:25:00,6.8,6.81,6.79,6.81,74100.0,5.5503,5.5584,5.5421,5.5584,74100.0
2007-01-09 12:30:00,6.81,6.83,6.8,6.83,53800.0,5.5584,5.5747,5.5503,5.5747,53800.0
2007-01-09 12:35:00,6.83,6.84,6.82,6.84,60300.0,5.5747,5.5829,5.5666,5.5829,60300.0
2007-01-09 12:40:00,6.84,6.9,6.84,6.89,200800.0,5.5829,5.6319,5.5829,5.6237,200800.0
2007-01-09 12:45:00,6.89,6.91,6.86,6.87,60400.0,5.6237,5.64,5.5992,5.6074,60400.0
2007-01-09 12:50:00,6.86,6.9,6.86,6.9,79600.0,5.5992,5.6319,5.5992,5.6319,79600.0
2007-01-09 12:55:00,6.9,6.9,6.89,6.9,3900.0,5.6319,5.6319,5.6237,5.6319,3900.0
2007-01-09 13:00:00,6.89,6.92,6.89,6.9,58300.0,5.6237,5.6482,5.6237,5.6319,58300.0
2007-01-09 13:05:00,6.9,6.91,6.86,6.87,54000.0,5.6319,5.64,5.5992,5.6074,54000.0
2007-01-09 13:10:00,6.87,6.93,6.86,6.92,99900.0,5.6074,5.6564,5.5992,5.6482,99900.0
2007-01-09 13:15:00,6.92,6.95,6.9,6.95,114500.0,5.6482,5.6727,5.6319,5.6727,114500.0
2007-01-09 13:20:00,6.94,7.0,6.94,6.99,194900.0,5.6645,5.7135,5.6645,5.7053,194900.0
2007-01-09 13:25:00,6.99,6.99,6.95,6.95,109600.0,5.7053,5.7053,5.6727,5.6727,109600.0
2007-01-09 13:30:00,6.96,6.99,6.95,6.98,76200.0,5.6808,5.7053,5.6727,5.6972,76200.0
2007-01-09 13:35:00,6.99,6.99,6.96,6.99,166900.0,5.7053,5.7053,5.6808,5.7053,166900.0
2007-01-09 13:40:00,6.98,7.04,6.98,7.04,119200.0,5.6972,5.7461,5.6972,5.7461,119200.0
2007-01-09 13:45:00,7.04,7.07,7.03,7.05,104800.0,5.7461,5.7706,5.738,5.7543,104800.0
2007-01-09 13:50:00,7.05,7.06,7.04,7.06,114300.0,5.7543,5.7625,5.7461,5.7625,114300.0
2007-01-09 13:55:00,7.06,7.08,7.04,7.08,93400.0,5.7625,5.7788,5.7461,5.7788,93400.0
2007-01-09 14:00:00,7.07,7.1,7.06,7.1,105300.0,5.7706,5.7951,5.7625,5.7951,105300.0
2007-01-09 14:05:00,7.1,7.1,7.08,7.08,43700.0,5.7951,5.7951,5.7788,5.7788,43700.0
2007-01-09 14:10:00,7.08,7.11,7.05,7.06,221700.0,5.7788,5.8033,5.7543,5.7625,221700.0
2007-01-09 14:15:00,7.06,7.07,7.05,7.06,105300.0,5.7625,5.7706,5.7543,5.7625,105300.0
2007-01-09 14:20:00,7.07,7.07,7.04,7.05,81100.0,5.7706,5.7706,5.7461,5.7543,81100.0
2007-01-09 14:25:00,7.05,7.1,7.04,7.1,211100.0,5.7543,5.7951,5.7461,5.7951,211100.0
2007-01-09 14:30:00,7.09,7.09,7.07,7.07,57300.0,5.787,5.787,5.7706,5.7706,57300.0
2007-01-09 14:35:00,7.07,7.12,7.07,7.12,115100.0,5.7706,5.8114,5.7706,5.8114,115100.0
2007-01-09 14:40:00,7.11,7.13,7.09,7.12,139800.0,5.8033,5.8196,5.787,5.8114,139800.0
2007-01-09 14:45:00,7.12,7.14,7.1,7.11,142300.0,5.8114,5.8278,5.7951,5.8033,142300.0
2007-01-09 14:50:00,7.12,7.14,7.11,7.13,60200.0,5.8114,5.8278,5.8033,5.8196,60200.0
2007-01-09 14:55:00,7.12,7.16,7.12,7.14,117400.0,5.8114,5.8441,5.8114,5.8278,117400.0
2007-01-09 15:00:00,7.14,7.18,7.13,7.17,246000.0,5.8278,5.8604,5.8196,5.8523,246000.0
2007-01-09 15:05:00,7.17,7.18,7.16,7.17,82000.0,5.8523,5.8604,5.8441,5.8523,82000.0
2007-01-09 15:10:00,7.16,7.17,7.16,7.16,40500.0,5.8441,5.8523,5.8441,5.8441,40500.0
2007-01-09 15:15:00,7.15,7.15,7.1,7.1,172300.0,5.8359,5.8359,5.7951,5.7951,172300.0
2007-01-09 15:20:00,7.1,7.12,7.09,7.12,97400.0,5.7951,5.8114,5.787,5.8114,97400.0
2007-01-09 15:25:00,7.12,7.13,7.1,7.12,183300.0,5.8114,5.8196,5.7951,5.8114,183300.0
2007-01-09 15:30:00,7.13,7.13,7.11,7.11,71200.0,5.8196,5.8196,5.8033,5.8033,71200.0
2007-01-09 15:35:00,7.11,7.12,7.1,7.11,58400.0,5.8033,5.8114,5.7951,5.8033,58400.0
2007-01-09 15:40:00,7.12,7.15,7.11,7.11,123100.0,5.8114,5.8359,5.8033,5.8033,123100.0
2007-01-09 15:45:00,7.11,7.14,7.11,7.13,100000.0,5.8033,5.8278,5.8033,5.8196,100000.0
2007-01-09 15:50:00,7.13,7.14,7.07,7.08,160600.0,5.8196,5.8278,5.7706,5.7788,160600.0
2007-01-09 15:55:00,7.07,7.12,7.03,7.04,315000.0,5.7706,5.8114,5.738,5.7461,315000.0
2007-01-10 09:30:00,7.04,7.04,6.96,6.98,157900.0,5.7461,5.7461,5.6808,5.6972,157900.0
2007-01-10 09:35:00,6.99,7.06,6.92,7.06,150500.0,5.7053,5.7625,5.6482,5.7625,150500.0
2007-01-10 09:40:00,7.04,7.07,6.98,7.06,78300.0,5.7461,5.7706,5.6972,5.7625,78300.0
2007-01-10 09:45:00,7.06,7.18,7.06,7.1,238800.0,5.7625,5.8604,5.7625,5.7951,238800.0
2007-01-10 09:50:00,7.1,7.16,7.09,7.09,91700.0,5.7951,5.8441,5.787,5.787,91700.0
2007-01-10 09:55:00,7.09,7.18,7.09,7.15,119800.0,5.787,5.8604,5.787,5.8359,119800.0
2007-01-10 10:00:00,7.14,7.14,7.08,7.09,120500.0,5.8278,5.8278,5.7788,5.787,120500.0
2007-01-10 10:05:00,7.1,7.12,7.09,7.1,91500.0,5.7951,5.8114,5.787,5.7951,91500.0
2007-01-10 10:10:00,7.11,7.14,7.1,7.12,122000.0,5.8033,5.8278,5.7951,5.8114,122000.0
2007-01-10 10:15:00,7.11,7.13,7.11,7.12,74500.0,5.8033,5.8196,5.8033,5.8114,74500.0
2007-01-10 10:20:00,7.13,7.13,7.1,7.1,30200.0,5.8196,5.8196,5.7951,5.7951,30200.0
2007-01-10 10:25:00,7.11,7.12,7.1,7.12,103400.0,5.8033,5.8114,5.7951,5.8114,103400.0
2007-01-10 10:30:00,7.11,7.11,7.1,7.11,45900.0,5.8033,5.8033,5.7951,5.8033,45900.0
2007-01-10 10:35:00,7.11,7.11,7.1,7.1,15100.0,5.8033,5.8033,5.7951,5.7951,15100.0
2007-01-10 10:40:00,7.1,7.12,7.1,7.11,95800.0,5.7951,5.8114,5.7951,5.8033,95800.0
2007-01-10 10:45:00,7.11,7.12,7.1,7.11,49100.0,5.8033,5.8114,5.7951,5.8033,49100.0
2007-01-10 10:50:00,7.11,7.12,7.1,7.12,74900.0,5.8033,5.8114,5.7951,5.8114,74900.0
2007-01-10 10:55:00,7.11,7.12,7.11,7.11,23700.0,5.8033,5.8114,5.8033,5.8033,23700.0
2007-01-10 11:00:00,7.11,7.13,7.11,7.11,121200.0,5.8033,5.8196,5.8033,5.8033,121200.0
2007-01-10 11:05:00,7.11,7.11,7.1,7.11,32100.0,5.8033,5.8033,5.7951,5.8033,32100.0
2007-01-10 11:10:00,7.11,7.11,7.09,7.09,51900.0,5.8033,5.8033,5.787,5.787,51900.0
2007-01-10 11:15:00,7.09,7.1,7.09,7.09,45900.0,5.787,5.7951,5.787,5.787,45900.0
2007-01-10 11:20:00,7.09,7.11,7.09,7.1,37000.0,5.787,5.8033,5.787,5.7951,37000.0
2007-01-10 11:25:00,7.11,7.11,7.1,7.1,27600.0,5.8033,5.8033,5.7951,5.7951,27600.0
2007-01-10 11:30:00,7.1,7.11,7.08,7.09,81400.0,5.7951,5.8033,5.7788,5.787,81400.0
2007-01-10 11:35:00,7.1,7.1,7.07,7.07,38000.0,5.7951,5.7951,5.7706,5.7706,38000.0
2007-01-10 11:40:00,7.07,7.08,7.07,7.07,24600.0,5.7706,5.7788,5.7706,5.7706,24600.0
2007-01-10 11:45:00,7.08,7.08,7.07,7.08,48700.0,5.7788,5.7788,5.7706,5.7788,48700.0
2007-01-10 11:50:00,7.08,7.1,7.07,7.09,92700.0,5.7788,5.7951,5.7706,5.787,92700.0
2007-01-10 11:55:00,7.1,7.11,7.08,7.08,119700.0,5.7951,5.8033,5.7788,5.7788,119700.0
2007-01-10 12:00:00,7.08,7.08,7.06,7.06,7900.0,5.7788,5.7788,5.7625,5.7625,7900.0
2007-01-10 12:05:00,7.06,7.06,7.0,7.0,112300.0,5.7625,5.7625,5.7135,5.7135,112300.0
2007-01-10 12:10:00,7.0,7.03,6.99,7.03,132100.0,5.7135,5.738,5.7053,5.738,132100.0
2007-01-10 12:15:00,7.03,7.08,7.03,7.08,134500.0,5.738,5.7788,5.738,5.7788,134500.0
2007-01-10 12:20:00,7.07,7.07,7.03,7.04,52900.0,5.7706,5.7706,5.738,5.7461,52900.0
2007-01-10 12:25:00,7.03,7.06,7.01,7.02,59100.0,5.738,5.7625,5.7217,5.7298,59100.0
2007-01-10 12:30:00,7.01,7.01,6.97,6.98,51300.0,5.7217,5.7217,5.689,5.6972,51300.0
2007-01-10 12:35:00,6.98,7.0,6.97,6.99,38800.0,5.6972,5.7135,5.689,5.7053,38800.0
2007-01-10 12:40:00,6.98,7.0,6.98,6.99,5700.0,5.6972,5.7135,5.6972,5.7053,5700.0
2007-01-10 12:45:00,7.0,7.01,6.98,6.99,63000.0,5.7135,5.7217,5.6972,5.7053,63000.0
2007-01-10 12:50:00,7.0,7.01,6.99,7.0,12300.0,5.7135,5.7217,5.7053,5.7135,12300.0
2007-01-10 12:55:00,7.0,7.01,7.0,7.01,17800.0,5.7135,5.7217,5.7135,5.7217,17800.0
2007-01-10 13:00:00,7.01,7.02,7.0,7.01,14000.0,5.7217,5.7298,5.7135,5.7217,14000.0
2007-01-10 13:05:00,7.01,7.02,7.01,7.01,17600.0,5.7217,5.7298,5.7217,5.7217,17600.0
2007-01-10 13:10:00,7.01,7.04,7.01,7.03,101700.0,5.7217,5.7461,5.7217,5.738,101700.0
2007-01-10 13:15:00,7.03,7.03,7.01,7.01,26100.0,5.738,5.738,5.7217,5.7217,26100.0
2007-01-10 13:20:00,7.02,7.02,7.01,7.01,3000.0,5.7298,5.7298,5.7217,5.7217,3000.0
2007-01-10 13:25:00,7.01,7.03,7.01,7.02,26000.0,5.7217,5.738,5.7217,5.7298,26000.0
2007-01-10 13:30:00,7.02,7.03,7.02,7.02,14400.0,5.7298,5.738,5.7298,5.7298,14400.0
2007-01-10 13:35:00,7.02,7.02,7.01,7.01,11000.0,5.7298,5.7298,5.7217,5.7217,11000.0
2007-01-10 13:40:00,7.01,7.01,6.99,6.99,41800.0,5.7217,5.7217,5.7053,5.7053,41800.0
2007-01-10 13:45:00,6.99,7.0,6.99,6.99,16600.0,5.7053,5.7135,5.7053,5.7053,16600.0
2007-01-10 13:50:00,7.0,7.0,6.99,7.0,20300.0,5.7135,5.7135,5.7053,5.7135,20300.0
2007-01-10 13:55:00,6.99,7.0,6.99,6.99,13300.0,5.7053,5.7135,5.7053,5.7053,13300.0
2007-01-10 14:00:00,7.0,7.0,6.98,6.98,33300.0,5.7135,5.7135,5.6972,5.6972,33300.0
2007-01-10 14:05:00,6.98,6.99,6.98,6.98,15400.0,5.6972,5.7053,5.6972,5.6972,15400.0
2007-01-10 14:10:00,6.99,6.99,6.98,6.99,8900.0,5.7053,5.7053,5.6972,5.7053,8900.0
2007-01-10 14:15:00,6.98,6.99,6.98,6.98,13900.0,5.6972,5.7053,5.6972,5.6972,13900.0
2007-01-10 14:20:00,6.98,6.99,6.98,6.98,19500.0,5.6972,5.7053,5.6972,5.6972,19500.0
2007-01-10 14:25:00,6.98,6.99,6.98,6.98,24700.0,5.6972,5.7053,5.6972,5.6972,24700.0
2007-01-10 14:30:00,6.99,7.01,6.98,7.01,56200.0,5.7053,5.7217,5.6972,5.7217,56200.0
2007-01-10 14:35:00,7.01,7.02,7.01,7.02,39900.0,5.7217,5.7298,5.7217,5.7298,39900.0
2007-01-10 14:40:00,7.02,7.05,7.02,7.03,67700.0,5.7298,5.7543,5.7298,5.738,67700.0
2007-01-10 14:45:00,7.04,7.04,7.03,7.04,15000.0,5.7461,5.7461,5.738,5.7461,15000.0
2007-01-10 14:50:00,7.04,7.04,7.03,7.03,59100.0,5.7461,5.7461,5.738,5.738,59100.0
2007-01-10 14:55:00,7.04,7.04,7.02,7.02,24400.0,5.7461,5.7461,5.7298,5.7298,24400.0
2007-01-10 15:00:00,7.02,7.03,7.02,7.02,4700.0,5.7298,5.738,5.7298,5.7298,4700.0
2007-01-10 15:05:00,7.02,7.04,7.02,7.04,51100.0,5.7298,5.7461,5.7298,5.7461,51100.0
2007-01-10 15:10:00,7.04,7.05,7.03,7.04,52800.0,5.7461,5.7543,5.738,5.7461,52800.0
2007-01-10 15:15:00,7.05,7.05,7.04,7.05,27900.0,5.7543,5.7543,5.7461,5.7543,27900.0
2007-01-10 15:20:00,7.04,7.05,7.04,7.04,64600.0,5.7461,5.7543,5.7461,5.7461,64600.0
2007-01-10 15:25:00,7.05,7.05,7.04,7.04,5400.0,5.7543,5.7543,5.7461,5.7461,5400.0
2007-01-10 15:30:00,7.05,7.05,7.04,7.04,41300.0,5.7543,5.7543,5.7461,5.7461,41300.0
2007-01-10 15:35:00,7.05,7.05,7.03,7.04,94300.0,5.7543,5.7543,5.738,5.7461,94300.0
2007-01-10 15:40:00,7.04,7.05,7.03,7.04,63100.0,5.7461,5.7543,5.738,5.7461,63100.0
2007-01-10 15:45:00,7.04,7.05,7.02,7.02,148400.0,5.7461,5.7543,5.7298,5.7298,148400.0
2007-01-10 15:50:00,7.02,7.03,7.01,7.01,55400.0,5.7298,5.738,5.7217,5.7217,55400.0
2007-01-10 15:55:00,7.01,7.02,6.99,7.01,80800.0,5.7217,5.7298,5.7053,5.7217,80800.0
2007-01-11 09:30:00,7.02,7.09,7.02,7.09,59200.0,5.7298,5.787,5.7298,5.787,59200.0
2007-01-11 09:35:00,7.09,7.14,7.08,7.13,75800.0,5.787,5.8278,5.7788,5.8196,75800.0
2007-01-11 09:40:00,7.14,7.18,7.11,7.18,46500.0,5.8278,5.8604,5.8033,5.8604,46500.0
2007-01-11 09:45:00,7.18,7.18,7.13,7.14,69400.0,5.8604,5.8604,5.8196,5.8278,69400.0
2007-01-11 09:50:00,7.14,7.15,7.12,7.12,29700.0,5.8278,5.8359,5.8114,5.8114,29700.0
2007-01-11 09:55:00,7.13,7.25,7.13,7.24,118700.0,5.8196,5.9176,5.8196,5.9094,118700.0
2007-01-11 10:00:00,7.23,7.23,7.2,7.21,72900.0,5.9012,5.9012,5.8767,5.8849,72900.0
2007-01-11 10:05:00,7.21,7.22,7.18,7.2,68500.0,5.8849,5.8931,5.8604,5.8767,68500.0
2007-01-11 10:10:00,7.2,7.23,7.15,7.17,116300.0,5.8767,5.9012,5.8359,5.8523,116300.0
2007-01-11 10:15:00,7.17,7.18,7.16,7.17,49500.0,5.8523,5.8604,5.8441,5.8523,49500.0
2007-01-11 10:20:00,7.16,7.18,7.15,7.17,51400.0,5.8441,5.8604,5.8359,5.8523,51400.0
2007-01-11 10:25:00,7.18,7.18,7.14,7.15,67100.0,5.8604,5.8604,5.8278,5.8359,67100.0
2007-01-11 10:30:00,7.15,7.23,7.15,7.2,93100.0,5.8359,5.9012,5.8359,5.8767,93100.0
2007-01-11 10:35:00,7.21,7.23,7.19,7.22,69100.0,5.8849,5.9012,5.8686,5.8931,69100.0
2007-01-11 10:40:00,7.22,7.23,7.21,7.23,20400.0,5.8931,5.9012,5.8849,5.9012,20400.0
2007-01-11 10:45:00,7.23,7.25,7.22,7.24,55800.0,5.9012,5.9176,5.8931,5.9094,55800.0
2007-01-11 10:50:00,7.25,7.26,7.24,7.26,119300.0,5.9176,5.9257,5.9094,5.9257,119300.0
2007-01-11 10:55:00,7.26,7.27,7.25,7.26,79400.0,5.9257,5.9339,5.9176,5.9257,79400.0
2007-01-11 11:00:00,7.26,7.3,7.25,7.29,139400.0,5.9257,5.9584,5.9176,5.9502,139400.0
2007-01-11 11:05:00,7.29,7.31,7.29,7.3,45200.0,5.9502,5.9665,5.9502,5.9584,45200.0
2007-01-11 11:10:00,7.3,7.32,7.3,7.31,93700.0,5.9584,5.9747,5.9584,5.9665,93700.0
2007-01-11 11:15:00,7.31,7.33,7.31,7.33,59000.0,5.9665,5.9828,5.9665,5.9828,59000.0
2007-01-11 11:20:00,7.33,7.33,7.3,7.3,59800.0,5.9828,5.9828,5.9584,5.9584,59800.0
2007-01-11 11:25:00,7.3,7.32,7.29,7.31,28800.0,5.9584,5.9747,5.9502,5.9665,28800.0
2007-01-11 11:30:00,7.31,7.31,7.28,7.3,65500.0,5.9665,5.9665,5.942,5.9584,65500.0
2007-01-11 11:35:00,7.31,7.32,7.29,7.31,50300.0,5.9665,5.9747,5.9502,5.9665,50300.0
2007-01-11 11:40:00,7.31,7.35,7.31,7.34,70400.0,5.9665,5.9992,5.9665,5.991,70400.0
2007-01-11 11:45:00,7.34,7.35,7.29,7.3,97800.0,5.991,5.9992,5.9502,5.9584,97800.0
2007-01-11 11:50:00,7.31,7.31,7.29,7.31,50100.0,5.9665,5.9665,5.9502,5.9665,50100.0
2007-01-11 11:55:00,7.31,7.31,7.29,7.29,23200.0,5.9665,5.9665,5.9502,5.9502,23200.0
2007-01-11 12:00:00,7.29,7.31,7.29,7.29,56200.0,5.9502,5.9665,5.9502,5.9502,56200.0
2007-01-11 12:05:00,7.29,7.3,7.29,7.29,22500.0,5.9502,5.9584,5.9502,5.9502,22500.0
2007-01-11 12:10:00,7.3,7.3,7.28,7.3,75100.0,5.9584,5.9584,5.942,5.9584,75100.0
2007-01-11 12:15:00,7.3,7.32,7.29,7.29,162700.0,5.9584,5.9747,5.9502,5.9502,162700.0
2007-01-11 12:20:00,7.3,7.3,7.29,7.29,53500.0,5.9584,5.9584,5.9502,5.9502,53500.0
2007-01-11 12:25:00,7.29,7.3,7.28,7.29,33300.0,5.9502,5.9584,5.942,5.9502,33300.0
2007-01-11 12:30:00,7.28,7.28,7.25,7.28,51000.0,5.942,5.942,5.9176,5.942,51000.0
2007-01-11 12:35:00,7.29,7.3,7.28,7.3,60700.0,5.9502,5.9584,5.942,5.9584,60700.0
2007-01-11 12:40:00,7.3,7.3,7.29,7.29,59000.0,5.9584,5.9584,5.9502,5.9502,59000.0
2007-01-11 12:45:00,7.29,7.3,7.29,7.29,12000.0,5.9502,5.9584,5.9502,5.9502,12000.0
2007-01-11 12:50:00,7.3,7.3,7.29,7.3,16400.0,5.9584,5.9584,5.9502,5.9584,16400.0
2007-01-11 12:55:00,7.3,7.3,7.29,7.29,15800.0,5.9584,5.9584,5.9502,5.9502,15800.0
2007-01-11 13:00:00,7.29,7.3,7.28,7.28,42100.0,5.9502,5.9584,5.942,5.942,42100.0
2007-01-11 13:05:00,7.28,7.3,7.28,7.29,214700.0,5.942,5.9584,5.942,5.9502,214700.0
2007-01-11 13:10:00,7.29,7.31,7.29,7.29,124300.0,5.9502,5.9665,5.9502,5.9502,124300.0
2007-01-11 13:15:00,7.29,7.31,7.28,7.29,172700.0,5.9502,5.9665,5.942,5.9502,172700.0
2007-01-11 13:20:00,7.29,7.31,7.28,7.29,425800.0,5.9502,5.9665,5.942,5.9502,425800.0
2007-01-11 13:25:00,7.3,7.3,7.25,7.25,78800.0,5.9584,5.9584,5.9176,5.9176,78800.0
2007-01-11 13:30:00,7.25,7.29,7.25,7.27,80200.0,5.9176,5.9502,5.9176,5.9339,80200.0
2007-01-11 13:35:00,7.27,7.28,7.27,7.28,5700.0,5.9339,5.942,5.9339,5.942,5700.0
2007-01-11 13:40:00,7.27,7.29,7.27,7.28,21400.0,5.9339,5.9502,5.9339,5.942,21400.0
2007-01-11 13:45:00,7.28,7.29,7.28,7.28,2900.0,5.942,5.9502,5.942,5.942,2900.0
2007-01-11 13:50:00,7.28,7.29,7.28,7.29,16700.0,5.942,5.9502,5.942,5.9502,16700.0
2007-01-11 13:55:00,7.28,7.29,7.28,7.28,11700.0,5.942,5.9502,5.942,5.942,11700.0
2007-01-11 14:00:00,7.28,7.29,7.27,7.29,81200.0,5.942,5.9502,5.9339,5.9502,81200.0
2007-01-11 14:05:00,7.29,7.3,7.28,7.29,194500.0,5.9502,5.9584,5.942,5.9502,194500.0
2007-01-11 14:10:00,7.29,7.3,7.27,7.29,231600.0,5.9502,5.9584,5.9339,5.9502,231600.0
2007-01-11 14:15:00,7.28,7.3,7.27,7.27,82000.0,5.942,5.9584,5.9339,5.9339,82000.0
2007-01-11 14:20:00,7.28,7.29,7.25,7.26,50900.0,5.942,5.9502,5.9176,5.9257,50900.0
2007-01-11 14:25:00,7.26,7.3,7.26,7.29,255900.0,5.9257,5.9584,5.9257,5.9502,255900.0
2007-01-11 14:30:00,7.28,7.3,7.28,7.3,28500.0,5.942,5.9584,5.942,5.9584,28500.0
2007-01-11 14:35:00,7.29,7.3,7.29,7.29,9700.0,5.9502,5.9584,5.9502,5.9502,9700.0
2007-01-11 14:40:00,7.29,7.3,7.29,7.3,40800.0,5.9502,5.9584,5.9502,5.9584,40800.0
2007-01-11 14:45:00,7.29,7.3,7.29,7.3,9600.0,5.9502,5.9584,5.9502,5.9584,9600.0
2007-01-11 14:50:00,7.3,7.34,7.29,7.33,148000.0,5.9584,5.991,5.9502,5.9828,148000.0
2007-01-11 14:55:00,7.34,7.38,7.33,7.37,57700.0,5.991,6.0237,5.9828,6.0155,57700.0
2007-01-11 15:00:00,7.36,7.39,7.35,7.38,67600.0,6.0073,6.0318,5.9992,6.0237,67600.0
2007-01-11 15:05:00,7.38,7.39,7.37,7.37,29800.0,6.0237,6.0318,6.0155,6.0155,29800.0
2007-01-11 15:10:00,7.37,7.38,7.37,7.37,13800.0,6.0155,6.0237,6.0155,6.0155,13800.0
2007-01-11 15:15:00,7.37,7.39,7.37,7.38,35600.0,6.0155,6.0318,6.0155,6.0237,35600.0
2007-01-11 15:20:00,7.38,7.38,7.3,7.31,97100.0,6.0237,6.0237,5.9584,5.9665,97100.0
2007-01-11 15:25:00,7.31,7.37,7.3,7.36,158800.0,5.9665,6.0155,5.9584,6.0073,158800.0
2007-01-11 15:30:00,7.36,7.37,7.31,7.36,146500.0,6.0073,6.0155,5.9665,6.0073,146500.0
2007-01-11 15:35:00,7.37,7.37,7.33,7.36,56800.0,6.0155,6.0155,5.9828,6.0073,56800.0
2007-01-11 15:40:00,7.35,7.37,7.33,7.35,60000.0,5.9992,6.0155,5.9828,5.9992,60000.0
2007-01-11 15:45:00,7.35,7.36,7.31,7.31,65000.0,5.9992,6.0073,5.9665,5.9665,65000.0
2007-01-11 15:50:00,7.31,7.36,7.31,7.35,89000.0,5.9665,6.0073,5.9665,5.9992,89000.0
2007-01-11 15:55:00,7.35,7.35,7.33,7.35,115800.0,5.9992,5.9992,5.9828,5.9992,115800.0
2007-01-12 09:30:00,7.31,7.4,7.31,7.39,56400.0,5.9665,6.04,5.9665,6.0318,56400.0
2007-01-12 09:35:00,7.39,7.45,7.35,7.35,81100.0,6.0318,6.0808,5.9992,5.9992,81100.0
2007-01-12 09:40:00,7.35,7.39,7.34,7.39,20100.0,5.9992,6.0318,5.991,6.0318,20100.0
2007-01-12 09:45:00,7.39,7.4,7.37,7.4,26800.0,6.0318,6.04,6.0155,6.04,26800.0
2007-01-12 09:50:00,7.4,7.4,7.35,7.36,34000.0,6.04,6.04,5.9992,6.0073,34000.0
2007-01-12 09:55:00,7.36,7.44,7.36,7.43,30200.0,6.0073,6.0726,6.0073,6.0645,30200.0
2007-01-12 10:00:00,7.43,7.43,7.38,7.43,58100.0,6.0645,6.0645,6.0237,6.0645,58100.0
2007-01-12 10:05:00,7.43,7.44,7.43,7.43,62400.0,6.0645,6.0726,6.0645,6.0645,62400.0
2007-01-12 10:10:00,7.43,7.43,7.42,7.42,23000.0,6.0645,6.0645,6.0563,6.0563,23000.0
2007-01-12 10:15:00,7.42,7.43,7.42,7.42,17500.0,6.0563,6.0645,6.0563,6.0563,17500.0
2007-01-12 10:20:00,7.43,7.46,7.42,7.45,64300.0,6.0645,6.089,6.0563,6.0808,64300.0
2007-01-12 10:25:00,7.45,7.46,7.42,7.43,104900.0,6.0808,6.089,6.0563,6.0645,104900.0
2007-01-12 10:30:00,7.42,7.45,7.42,7.42,57200.0,6.0563,6.0808,6.0563,6.0563,57200.0
2007-01-12 10:35:00,7.42,7.44,7.41,7.42,114300.0,6.0563,6.0726,6.0481,6.0563,114300.0
2007-01-12 10:40:00,7.43,7.44,7.42,7.43,52600.0,6.0645,6.0726,6.0563,6.0645,52600.0
2007-01-12 10:45:00,7.43,7.45,7.43,7.43,89000.0,6.0645,6.0808,6.0645,6.0645,89000.0
2007-01-12 10:50:00,7.44,7.45,7.43,7.44,46300.0,6.0726,6.0808,6.0645,6.0726,46300.0
2007-01-12 10:55:00,7.44,7.46,7.44,7.46,85200.0,6.0726,6.089,6.0726,6.089,85200.0
2007-01-12 11:00:00,7.46,7.47,7.45,7.46,28700.0,6.089,6.0971,6.0808,6.089,28700.0
2007-01-12 11:05:00,7.46,7.49,7.46,7.49,178900.0,6.089,6.1134,6.089,6.1134,178900.0
2007-01-12 11:10:00,7.5,7.52,7.5,7.5,241300.0,6.1216,6.1379,6.1216,6.1216,241300.0
2007-01-12 11:15:00,7.5,7.52,7.49,7.52,53600.0,6.1216,6.1379,6.1134,6.1379,53600.0
2007-01-12 11:20:00,7.51,7.53,7.51,7.53,185100.0,6.1298,6.1461,6.1298,6.1461,185100.0
2007-01-12 11:25:00,7.53,7.58,7.52,7.55,214800.0,6.1461,6.1869,6.1379,6.1624,214800.0
2007-01-12 11:30:00,7.54,7.55,7.53,7.55,144700.0,6.1543,6.1624,6.1461,6.1624,144700.0
2007-01-12 11:35:00,7.54,7.55,7.54,7.54,38900.0,6.1543,6.1624,6.1543,6.1543,38900.0
2007-01-12 11:40:00,7.53,7.54,7.53,7.54,29700.0,6.1461,6.1543,6.1461,6.1543,29700.0
2007-01-12 11:45:00,7.53,7.54,7.52,7.53,63300.0,6.1461,6.1543,6.1379,6.1461,63300.0
2007-01-12 11:50:00,7.52,7.6,7.52,7.6,202900.0,6.1379,6.2032,6.1379,6.2032,202900.0
2007-01-12 11:55:00,7.6,7.6,7.59,7.6,39600.0,6.2032,6.2032,6.1951,6.2032,39600.0
2007-01-12 12:00:00,7.6,7.6,7.59,7.59,18400.0,6.2032,6.2032,6.1951,6.1951,18400.0
2007-01-12 12:05:00,7.6,7.6,7.59,7.59,38000.0,6.2032,6.2032,6.1951,6.1951,38000.0
2007-01-12 12:10:00,7.59,7.6,7.59,7.6,24300.0,6.1951,6.2032,6.1951,6.2032,24300.0
2007-01-12 12:15:00,7.6,7.6,7.59,7.6,9500.0,6.2032,6.2032,6.1951,6.2032,9500.0
2007-01-12 12:20:00,7.59,7.63,7.59,7.61,177600.0,6.1951,6.2277,6.1951,6.2114,177600.0
2007-01-12 12:25:00,7.61,7.64,7.6,7.64,197400.0,6.2114,6.2359,6.2032,6.2359,197400.0
2007-01-12 12:30:00,7.64,7.64,7.61,7.61,63800.0,6.2359,6.2359,6.2114,6.2114,63800.0
2007-01-12 12:35:00,7.61,7.63,7.61,7.63,94200.0,6.2114,6.2277,6.2114,6.2277,94200.0
2007-01-12 12:40:00,7.64,7.64,7.63,7.63,99200.0,6.2359,6.2359,6.2277,6.2277,99200.0
2007-01-12 12:45:00,7.64,7.64,7.63,7.63,6500.0,6.2359,6.2359,6.2277,6.2277,6500.0
2007-01-12 12:50:00,7.63,7.65,7.63,7.64,49800.0,6.2277,6.244,6.2277,6.2359,49800.0
2007-01-12 12:55:00,7.65,7.65,7.63,7.63,19700.0,6.244,6.244,6.2277,6.2277,19700.0
2007-01-12 13:00:00,7.63,7.65,7.63,7.65,102600.0,6.2277,6.244,6.2277,6.244,102600.0
2007-01-12 13:05:00,7.65,7.65,7.63,7.65,49800.0,6.244,6.244,6.2277,6.244,49800.0
2007-01-12 13:10:00,7.65,7.65,7.64,7.64,30300.0,6.244,6.244,6.2359,6.2359,30300.0
2007-01-12 13:15:00,7.65,7.67,7.64,7.66,188800.0,6.244,6.2604,6.2359,6.2522,188800.0
2007-01-12 13:20:00,7.66,7.66,7.59,7.6,141200.0,6.2522,6.2522,6.1951,6.2032,141200.0
2007-01-12 13:25:00,7.6,7.63,7.6,7.62,135800.0,6.2032,6.2277,6.2032,6.2195,135800.0
2007-01-12 13:30:00,7.62,7.64,7.62,7.63,55400.0,6.2195,6.2359,6.2195,6.2277,55400.0
2007-01-12 13:35:00,7.63,7.64,7.62,7.64,29200.0,6.2277,6.2359,6.2195,6.2359,29200.0
2007-01-12 13:40:00,7.63,7.64,7.62,7.63,15700.0,6.2277,6.2359,6.2195,6.2277,15700.0
2007-01-12 13:45:00,7.63,7.65,7.62,7.65,306500.0,6.2277,6.244,6.2195,6.244,306500.0
2007-01-12 13:50:00,7.64,7.67,7.64,7.66,238700.0,6.2359,6.2604,6.2359,6.2522,238700.0
2007-01-12 13:55:00,7.66,7.67,7.66,7.66,14600.0,6.2522,6.2604,6.2522,6.2522,14600.0
2007-01-12 14:00:00,7.66,7.66,7.62,7.63,75600.0,6.2522,6.2522,6.2195,6.2277,75600.0
2007-01-12 14:05:00,7.63,7.65,7.59,7.61,126600.0,6.2277,6.244,6.1951,6.2114,126600.0
2007-01-12 14:10:00,7.61,7.61,7.55,7.6,58200.0,6.2114,6.2114,6.1624,6.2032,58200.0
2007-01-12 14:15:00,7.59,7.6,7.56,7.56,19000.0,6.1951,6.2032,6.1706,6.1706,19000.0
2007-01-12 14:20:00,7.56,7.56,7.55,7.56,27100.0,6.1706,6.1706,6.1624,6.1706,27100.0
2007-01-12 14:25:00,7.56,7.57,7.55,7.56,12400.0,6.1706,6.1787,6.1624,6.1706,12400.0
2007-01-12 14:30:00,7.55,7.58,7.55,7.55,41800.0,6.1624,6.1869,6.1624,6.1624,41800.0
2007-01-12 14:35:00,7.55,7.65,7.54,7.55,259900.0,6.1624,6.244,6.1543,6.1624,259900.0
2007-01-12 14:40:00,7.55,7.55,7.52,7.52,39000.0,6.1624,6.1624,6.1379,6.1379,39000.0
2007-01-12 14:45:00,7.53,7.53,7.52,7.52,24200.0,6.1461,6.1461,6.1379,6.1379,24200.0
2007-01-12 14:50:00,7.52,7.53,7.5,7.51,136800.0,6.1379,6.1461,6.1216,6.1298,136800.0
2007-01-12 14:55:00,7.51,7.53,7.51,7.53,46000.0,6.1298,6.1461,6.1298,6.1461,46000.0
2007-01-12 15:00:00,7.53,7.55,7.53,7.54,19700.0,6.1461,6.1624,6.1461,6.1543,19700.0
2007-01-12 15:05:00,7.54,7.59,7.54,7.55,168500.0,6.1543,6.1951,6.1543,6.1624,168500.0
2007-01-12 15:10:00,7.55,7.56,7.55,7.55,11500.0,6.1624,6.1706,6.1624,6.1624,11500.0
2007-01-12 15:15:00,7.55,7.56,7.53,7.53,48300.0,6.1624,6.1706,6.1461,6.1461,48300.0
2007-01-12 15:20:00,7.53,7.53,7.5,7.53,75300.0,6.1461,6.1461,6.1216,6.1461,75300.0
2007-01-12 15:25:00,7.53,7.53,7.51,7.51,43200.0,6.1461,6.1461,6.1298,6.1298,43200.0
2007-01-12 15:30:00,7.51,7.56,7.51,7.56,72800.0,6.1298,6.1706,6.1298,6.1706,72800.0
2007-01-12 15:35:00,7.56,7.61,7.54,7.54,258600.0,6.1706,6.2114,6.1543,6.1543,258600.0
2007-01-12 15:40:00,7.54,7.55,7.53,7.55,206800.0,6.1543,6.1624,6.1461,6.1624,206800.0
2007-01-12 15:45:00,7.54,7.56,7.53,7.54,96900.0,6.1543,6.1706,6.1461,6.1543,96900.0
2007-01-12 15:50:00,7.53,7.54,7.49,7.49,370900.0,6.1461,6.1543,6.1134,6.1134,370900.0
2007-01-12 15:55:00,7.49,7.5,7.46,7.48,363600.0,6.1134,6.1216,6.089,6.1053,363600.0
2007-01-16 09:30:00,7.48,7.59,7.48,7.55,62400.0,6.1053,6.1951,6.1053,6.1624,62400.0
2007-01-16 09:35:00,7.55,7.55,7.47,7.47,33400.0,6.1624,6.1624,6.0971,6.0971,33400.0
2007-01-16 09:40:00,7.47,7.56,7.46,7.55,50500.0,6.0971,6.1706,6.089,6.1624,50500.0
2007-01-16 09:45:00,7.56,7.56,7.5,7.53,26000.0,6.1706,6.1706,6.1216,6.1461,26000.0
2007-01-16 09:50:00,7.52,7.53,7.51,7.52,19400.0,6.1379,6.1461,6.1298,6.1379,19400.0
2007-01-16 09:55:00,7.51,7.55,7.51,7.51,32200.0,6.1298,6.1624,6.1298,6.1298,32200.0
2007-01-16 10:00:00,7.5,7.51,7.48,7.48,44100.0,6.1216,6.1298,6.1053,6.1053,44100.0
2007-01-16 10:05:00,7.48,7.48,7.44,7.44,80500.0,6.1053,6.1053,6.0726,6.0726,80500.0
2007-01-16 10:10:00,7.45,7.48,7.43,7.46,27700.0,6.0808,6.1053,6.0645,6.089,27700.0
2007-01-16 10:15:00,7.46,7.47,7.44,7.44,10600.0,6.089,6.0971,6.0726,6.0726,10600.0
2007-01-16 10:20:00,7.44,7.46,7.44,7.45,12800.0,6.0726,6.089,6.0726,6.0808,12800.0
2007-01-16 10:25:00,7.45,7.47,7.45,7.46,21000.0,6.0808,6.0971,6.0808,6.089,21000.0
2007-01-16 10:30:00,7.47,7.47,7.46,7.46,13700.0,6.0971,6.0971,6.089,6.089,13700.0
2007-01-16 10:35:00,7.47,7.47,7.46,7.46,17300.0,6.0971,6.0971,6.089,6.089,17300.0
2007-01-16 10:40:00,7.46,7.46,7.41,7.41,30100.0,6.089,6.089,6.0481,6.0481,30100.0
2007-01-16 10:45:00,7.41,7.44,7.4,7.41,72600.0,6.0481,6.0726,6.04,6.0481,72600.0
2007-01-16 10:50:00,7.41,7.43,7.41,7.42,6800.0,6.0481,6.0645,6.0481,6.0563,6800.0
2007-01-16 10:55:00,7.42,7.43,7.41,7.41,20200.0,6.0563,6.0645,6.0481,6.0481,20200.0
2007-01-16 11:00:00,7.41,7.42,7.41,7.41,6300.0,6.0481,6.0563,6.0481,6.0481,6300.0
2007-01-16 11:05:00,7.42,7.45,7.41,7.45,20600.0,6.0563,6.0808,6.0481,6.0808,20600.0
2007-01-16 11:10:00,7.44,7.47,7.44,7.46,34800.0,6.0726,6.0971,6.0726,6.089,34800.0
2007-01-16 11:15:00,7.46,7.47,7.43,7.44,41200.0,6.089,6.0971,6.0645,6.0726,41200.0
2007-01-16 11:20:00,7.44,7.45,7.44,7.44,3000.0,6.0726,6.0808,6.0726,6.0726,3000.0
2007-01-16 11:25:00,7.44,7.45,7.44,7.44,3100.0,6.0726,6.0808,6.0726,6.0726,3100.0
2007-01-16 11:30:00,7.44,7.47,7.44,7.47,9200.0,6.0726,6.0971,6.0726,6.0971,9200.0
2007-01-16 11:35:00,7.47,7.47,7.46,7.46,21300.0,6.0971,6.0971,6.089,6.089,21300.0
2007-01-16 11:40:00,7.47,7.48,7.47,7.48,21700.0,6.0971,6.1053,6.0971,6.1053,21700.0
2007-01-16 11:45:00,7.48,7.48,7.47,7.48,5700.0,6.1053,6.1053,6.0971,6.1053,5700.0
2007-01-16 11:50:00,7.47,7.47,7.45,7.47,21500.0,6.0971,6.0971,6.0808,6.0971,21500.0
2007-01-16 11:55:00,7.46,7.47,7.46,7.47,2300.0,6.089,6.0971,6.089,6.0971,2300.0
2007-01-16 12:00:00,7.46,7.47,7.46,7.46,2800.0,6.089,6.0971,6.089,6.089,2800.0
2007-01-16 12:05:00,7.47,7.5,7.46,7.47,43400.0,6.0971,6.1216,6.089,6.0971,43400.0
2007-01-16 12:10:00,7.47,7.5,7.47,7.5,53200.0,6.0971,6.1216,6.0971,6.1216,53200.0
2007-01-16 12:15:00,7.49,7.5,7.49,7.49,2500.0,6.1134,6.1216,6.1134,6.1134,2500.0
2007-01-16 12:20:00,7.5,7.5,7.49,7.5,25300.0,6.1216,6.1216,6.1134,6.1216,25300.0
2007-01-16 12:25:00,7.49,7.5,7.49,7.5,700.0,6.1134,6.1216,6.1134,6.1216,700.0
2007-01-16 12:30:00,7.49,7.5,7.49,7.49,25900.0,6.1134,6.1216,6.1134,6.1134,25900.0
2007-01-16 12:35:00,7.49,7.5,7.48,7.48,27600.0,6.1134,6.1216,6.1053,6.1053,27600.0
2007-01-16 12:40:00,7.48,7.49,7.48,7.49,7900.0,6.1053,6.1134,6.1053,6.1134,7900.0
2007-01-16 12:45:00,7.49,7.49,7.47,7.48,28300.0,6.1134,6.1134,6.0971,6.1053,28300.0
2007-01-16 12:50:00,7.48,7.48,7.47,7.47,9600.0,6.1053,6.1053,6.0971,6.0971,9600.0
2007-01-16 12:55:00,7.47,7.48,7.47,7.47,8700.0,6.0971,6.1053,6.0971,6.0971,8700.0
2007-01-16 13:00:00,7.47,7.48,7.47,7.47,3800.0,6.0971,6.1053,6.0971,6.0971,3800.0
2007-01-16 13:05:00,7.47,7.48,7.47,7.48,5400.0,6.0971,6.1053,6.0971,6.1053,5400.0
2007-01-16 13:10:00,7.47,7.48,7.45,7.47,44000.0,6.0971,6.1053,6.0808,6.0971,44000.0
2007-01-16 13:15:00,7.46,7.46,7.45,7.46,49900.0,6.089,6.089,6.0808,6.089,49900.0
2007-01-16 13:20:00,7.45,7.46,7.45,7.46,29000.0,6.0808,6.089,6.0808,6.089,29000.0
2007-01-16 13:25:00,7.45,7.46,7.45,7.46,24700.0,6.0808,6.089,6.0808,6.089,24700.0
2007-01-16 13:30:00,7.45,7.45,7.43,7.43,27300.0,6.0808,6.0808,6.0645,6.0645,27300.0
2007-01-16 13:35:00,7.43,7.43,7.42,7.42,52000.0,6.0645,6.0645,6.0563,6.0563,52000.0
2007-01-16 13:40:00,7.42,7.43,7.4,7.4,48700.0,6.0563,6.0645,6.04,6.04,48700.0
2007-01-16 13:45:00,7.41,7.41,7.39,7.41,5500.0,6.0481,6.0481,6.0318,6.0481,5500.0
2007-01-16 13:50:00,7.4,7.41,7.39,7.39,47500.0,6.04,6.0481,6.0318,6.0318,47500.0
2007-01-16 13:55:00,7.39,7.4,7.36,7.39,111700.0,6.0318,6.04,6.0073,6.0318,111700.0
2007-01-16 14:00:00,7.39,7.39,7.36,7.39,50400.0,6.0318,6.0318,6.0073,6.0318,50400.0
2007-01-16 14:05:00,7.39,7.4,7.37,7.38,27900.0,6.0318,6.04,6.0155,6.0237,27900.0
2007-01-16 14:10:00,7.38,7.38,7.37,7.37,11300.0,6.0237,6.0237,6.0155,6.0155,11300.0
2007-01-16 14:15:00,7.37,7.38,7.37,7.37,18100.0,6.0155,6.0237,6.0155,6.0155,18100.0
2007-01-16 14:20:00,7.38,7.4,7.37,7.39,15100.0,6.0237,6.04,6.0155,6.0318,15100.0
2007-01-16 14:25:00,7.4,7.4,7.37,7.37,19900.0,6.04,6.04,6.0155,6.0155,19900.0
2007-01-16 14:30:00,7.38,7.38,7.37,7.37,8700.0,6.0237,6.0237,6.0155,6.0155,8700.0
2007-01-16 14:35:00,7.38,7.38,7.37,7.38,6200.0,6.0237,6.0237,6.0155,6.0237,6200.0
2007-01-16 14:40:00,7.38,7.39,7.36,7.39,21700.0,6.0237,6.0318,6.0073,6.0318,21700.0
2007-01-16 14:45:00,7.39,7.39,7.38,7.39,4500.0,6.0318,6.0318,6.0237,6.0318,4500.0
2007-01-16 14:50:00,7.38,7.39,7.38,7.38,15300.0,6.0237,6.0318,6.0237,6.0237,15300.0
2007-01-16 14:55:00,7.38,7.4,7.38,7.38,40200.0,6.0237,6.04,6.0237,6.0237,40200.0
2007-01-16 15:00:00,7.38,7.39,7.38,7.39,5800.0,6.0237,6.0318,6.0237,6.0318,5800.0
2007-01-16 15:05:00,7.39,7.4,7.38,7.38,41900.0,6.0318,6.04,6.0237,6.0237,41900.0
2007-01-16 15:10:00,7.38,7.39,7.38,7.38,11000.0,6.0237,6.0318,6.0237,6.0237,11000.0
2007-01-16 15:15:00,7.39,7.39,7.38,7.38,19300.0,6.0318,6.0318,6.0237,6.0237,19300.0
2007-01-16 15:20:00,7.38,7.39,7.38,7.38,7300.0,6.0237,6.0318,6.0237,6.0237,7300.0
2007-01-16 15:25:00,7.38,7.39,7.37,7.38,7700.0,6.0237,6.0318,6.0155,6.0237,7700.0
2007-01-16 15:30:00,7.39,7.39,7.37,7.39,23400.0,6.0318,6.0318,6.0155,6.0318,23400.0
2007-01-16 15:35:00,7.38,7.39,7.38,7.38,18200.0,6.0237,6.0318,6.0237,6.0237,18200.0
2007-01-16 15:40:00,7.39,7.39,7.38,7.38,14400.0,6.0318,6.0318,6.0237,6.0237,14400.0
2007-01-16 15:45:00,7.39,7.39,7.38,7.38,22100.0,6.0318,6.0318,6.0237,6.0237,22100.0
2007-01-16 15:50:00,7.38,7.4,7.38,7.39,41400.0,6.0237,6.04,6.0237,6.0318,41400.0
2007-01-16 15:55:00,7.4,7.4,7.36,7.37,120000.0,6.04,6.04,6.0073,6.0155,120000.0
2007-01-17 09:30:00,7.38,7.39,7.33,7.34,60800.0,6.0237,6.0318,5.9828,5.991,60800.0
2007-01-17 09:35:00,7.33,7.37,7.33,7.36,17700.0,5.9828,6.0155,5.9828,6.0073,17700.0
2007-01-17 09:40:00,7.36,7.37,7.32,7.32,38700.0,6.0073,6.0155,5.9747,5.9747,38700.0
2007-01-17 09:45:00,7.34,7.35,7.33,7.34,17000.0,5.991,5.9992,5.9828,5.991,17000.0
2007-01-17 09:50:00,7.33,7.35,7.33,7.35,67600.0,5.9828,5.9992,5.9828,5.9992,67600.0
2007-01-17 09:55:00,7.35,7.4,7.35,7.36,34000.0,5.9992,6.04,5.9992,6.0073,34000.0
2007-01-17 10:00:00,7.36,7.37,7.35,7.37,13800.0,6.0073,6.0155,5.9992,6.0155,13800.0
2007-01-17 10:05:00,7.37,7.38,7.36,7.36,34600.0,6.0155,6.0237,6.0073,6.0073,34600.0
2007-01-17 10:10:00,7.35,7.37,7.35,7.36,40700.0,5.9992,6.0155,5.9992,6.0073,40700.0
2007-01-17 10:15:00,7.36,7.36,7.35,7.35,17700.0,6.0073,6.0073,5.9992,5.9992,17700.0
2007-01-17 10:20:00,7.36,7.36,7.35,7.35,46300.0,6.0073,6.0073,5.9992,5.9992,46300.0
2007-01-17 10:25:00,7.36,7.36,7.35,7.35,8900.0,6.0073,6.0073,5.9992,5.9992,8900.0
2007-01-17 10:30:00,7.36,7.36,7.35,7.36,26800.0,6.0073,6.0073,5.9992,6.0073,26800.0
2007-01-17 10:35:00,7.36,7.38,7.35,7.38,71500.0,6.0073,6.0237,5.9992,6.0237,71500.0
2007-01-17 10:40:00,7.38,7.38,7.37,7.38,7300.0,6.0237,6.0237,6.0155,6.0237,7300.0
2007-01-17 10:45:00,7.37,7.39,7.37,7.38,13300.0,6.0155,6.0318,6.0155,6.0237,13300.0
2007-01-17 10:50:00,7.39,7.39,7.38,7.39,14900.0,6.0318,6.0318,6.0237,6.0318,14900.0
2007-01-17 10:55:00,7.39,7.39,7.38,7.39,9800.0,6.0318,6.0318,6.0237,6.0318,9800.0
2007-01-17 11:00:00,7.39,7.45,7.38,7.43,199600.0,6.0318,6.0808,6.0237,6.0645,199600.0
2007-01-17 11:05:00,7.43,7.47,7.42,7.44,135900.0,6.0645,6.0971,6.0563,6.0726,135900.0
2007-01-17 11:10:00,7.44,7.44,7.42,7.42,13800.0,6.0726,6.0726,6.0563,6.0563,13800.0
2007-01-17 11:15:00,7.42,7.45,7.42,7.44,41400.0,6.0563,6.0808,6.0563,6.0726,41400.0
2007-01-17 11:20:00,7.43,7.47,7.43,7.46,31600.0,6.0645,6.0971,6.0645,6.089,31600.0
2007-01-17 11:25:00,7.46,7.48,7.44,7.46,77300.0,6.089,6.1053,6.0726,6.089,77300.0
2007-01-17 11:30:00,7.46,7.48,7.44,7.47,52000.0,6.089,6.1053,6.0726,6.0971,52000.0
2007-01-17 11:35:00,7.48,7.5,7.48,7.5,37600.0,6.1053,6.1216,6.1053,6.1216,37600.0
2007-01-17 11:40:00,7.5,7.5,7.47,7.48,18200.0,6.1216,6.1216,6.0971,6.1053,18200.0
2007-01-17 11:45:00,7.47,7.48,7.47,7.47,20000.0,6.0971,6.1053,6.0971,6.0971,20000.0
2007-01-17 11:50:00,7.48,7.48,7.45,7.47,22900.0,6.1053,6.1053,6.0808,6.0971,22900.0
2007-01-17 11:55:00,7.46,7.47,7.46,7.46,12300.0,6.089,6.0971,6.089,6.089,12300.0
2007-01-17 12:00:00,7.47,7.47,7.46,7.47,6500.0,6.0971,6.0971,6.089,6.0971,6500.0
2007-01-17 12:05:00,7.46,7.5,7.46,7.49,33300.0,6.089,6.1216,6.089,6.1134,33300.0
2007-01-17 12:10:00,7.49,7.5,7.48,7.48,23800.0,6.1134,6.1216,6.1053,6.1053,23800.0
2007-01-17 12:15:00,7.48,7.48,7.47,7.48,6200.0,6.1053,6.1053,6.0971,6.1053,6200.0
2007-01-17 12:20:00,7.47,7.48,7.47,7.47,7000.0,6.0971,6.1053,6.0971,6.0971,7000.0
2007-01-17 12:25:00,7.47,7.47,7.46,7.46,7600.0,6.0971,6.0971,6.089,6.089,7600.0
2007-01-17 12:30:00,7.46,7.47,7.46,7.46,5600.0,6.089,6.0971,6.089,6.089,5600.0
2007-01-17 12:35:00,7.46,7.46,7.45,7.46,10500.0,6.089,6.089,6.0808,6.089,10500.0
2007-01-17 12:40:00,7.45,7.46,7.45,7.46,10900.0,6.0808,6.089,6.0808,6.089,10900.0
2007-01-17 12:45:00,7.45,7.46,7.45,7.46,3600.0,6.0808,6.089,6.0808,6.089,3600.0
2007-01-17 12:50:00,7.45,7.46,7.44,7.46,16500.0,6.0808,6.089,6.0726,6.089,16500.0
2007-01-17 12:55:00,7.46,7.46,7.45,7.45,7000.0,6.089,6.089,6.0808,6.0808,7000.0
2007-01-17 13:00:00,7.45,7.46,7.45,7.45,6300.0,6.0808,6.089,6.0808,6.0808,6300.0
2007-01-17 13:05:00,7.46,7.46,7.43,7.43,27200.0,6.089,6.089,6.0645,6.0645,27200.0
2007-01-17 13:10:00,7.43,7.44,7.43,7.44,4100.0,6.0645,6.0726,6.0645,6.0726,4100.0
2007-01-17 13:15:00,7.43,7.44,7.41,7.44,42700.0,6.0645,6.0726,6.0481,6.0726,42700.0
2007-01-17 13:20:00,7.43,7.45,7.43,7.44,17500.0,6.0645,6.0808,6.0645,6.0726,17500.0
2007-01-17 13:25:00,7.44,7.45,7.44,7.44,18500.0,6.0726,6.0808,6.0726,6.0726,18500.0
2007-01-17 13:30:00,7.44,7.48,7.44,7.46,116800.0,6.0726,6.1053,6.0726,6.089,116800.0
2007-01-17 13:35:00,7.46,7.47,7.46,7.46,4900.0,6.089,6.0971,6.089,6.089,4900.0
2007-01-17 13:40:00,7.46,7.47,7.43,7.43,29900.0,6.089,6.0971,6.0645,6.0645,29900.0
2007-01-17 13:45:00,7.43,7.44,7.42,7.43,19400.0,6.0645,6.0726,6.0563,6.0645,19400.0
2007-01-17 13:50:00,7.43,7.44,7.42,7.42,15500.0,6.0645,6.0726,6.0563,6.0563,15500.0
2007-01-17 13:55:00,7.42,7.43,7.41,7.42,15700.0,6.0563,6.0645,6.0481,6.0563,15700.0
2007-01-17 14:00:00,7.43,7.44,7.41,7.43,30400.0,6.0645,6.0726,6.0481,6.0645,30400.0
2007-01-17 14:05:00,7.43,7.44,7.38,7.38,39000.0,6.0645,6.0726,6.0237,6.0237,39000.0
2007-01-17 14:10:00,7.38,7.38,7.36,7.37,20200.0,6.0237,6.0237,6.0073,6.0155,20200.0
2007-01-17 14:15:00,7.37,7.37,7.35,7.36,18500.0,6.0155,6.0155,5.9992,6.0073,18500.0
2007-01-17 14:20:00,7.35,7.36,7.34,7.35,15600.0,5.9992,6.0073,5.991,5.9992,15600.0
2007-01-17 14:25:00,7.34,7.36,7.34,7.36,41800.0,5.991,6.0073,5.991,6.0073,41800.0
2007-01-17 14:30:00,7.35,7.37,7.35,7.35,33800.0,5.9992,6.0155,5.9992,5.9992,33800.0
2007-01-17 14:35:00,7.34,7.37,7.33,7.37,44400.0,5.991,6.0155,5.9828,6.0155,44400.0
2007-01-17 14:40:00,7.37,7.37,7.35,7.36,20600.0,6.0155,6.0155,5.9992,6.0073,20600.0
2007-01-17 14:45:00,7.35,7.36,7.34,7.34,29100.0,5.9992,6.0073,5.991,5.991,29100.0
2007-01-17 14:50:00,7.34,7.35,7.33,7.34,68300.0,5.991,5.9992,5.9828,5.991,68300.0
2007-01-17 14:55:00,7.35,7.35,7.34,7.34,14400.0,5.9992,5.9992,5.991,5.991,14400.0
2007-01-17 15:00:00,7.34,7.35,7.34,7.34,8300.0,5.991,5.9992,5.991,5.991,8300.0
2007-01-17 15:05:00,7.35,7.35,7.33,7.33,26000.0,5.9992,5.9992,5.9828,5.9828,26000.0
2007-01-17 15:10:00,7.33,7.33,7.32,7.32,22300.0,5.9828,5.9828,5.9747,5.9747,22300.0
2007-01-17 15:15:00,7.32,7.33,7.31,7.33,47100.0,5.9747,5.9828,5.9665,5.9828,47100.0
2007-01-17 15:20:00,7.32,7.34,7.32,7.34,22600.0,5.9747,5.991,5.9747,5.991,22600.0
2007-01-17 15:25:00,7.33,7.34,7.33,7.33,11400.0,5.9828,5.991,5.9828,5.9828,11400.0
2007-01-17 15:30:00,7.34,7.35,7.33,7.34,44100.0,5.991,5.9992,5.9828,5.991,44100.0
2007-01-17 15:35:00,7.34,7.34,7.33,7.33,21300.0,5.991,5.991,5.9828,5.9828,21300.0
2007-01-17 15:40:00,7.33,7.34,7.33,7.34,51300.0,5.9828,5.991,5.9828,5.991,51300.0
2007-01-17 15:45:00,7.33,7.37,7.33,7.33,26400.0,5.9828,6.0155,5.9828,5.9828,26400.0
2007-01-17 15:50:00,7.34,7.34,7.32,7.33,94000.0,5.991,5.991,5.9747,5.9828,94000.0
2007-01-17 15:55:00,7.33,7.34,7.32,7.33,60200.0,5.9828,5.991,5.9747,5.9828,60200.0
2007-01-18 09:30:00,7.23,7.23,7.18,7.18,102400.0,5.9012,5.9012,5.8604,5.8604,102400.0
2007-01-18 09:35:00,7.18,7.2,7.17,7.18,43000.0,5.8604,5.8767,5.8523,5.8604,43000.0
2007-01-18 09:40:00,7.17,7.18,7.14,7.15,38200.0,5.8523,5.8604,5.8278,5.8359,38200.0
2007-01-18 09:45:00,7.15,7.16,7.14,7.16,51100.0,5.8359,5.8441,5.8278,5.8441,51100.0
2007-01-18 09:50:00,7.15,7.16,7.14,7.15,88500.0,5.8359,5.8441,5.8278,5.8359,88500.0
2007-01-18 09:55:00,7.15,7.16,7.15,7.15,44400.0,5.8359,5.8441,5.8359,5.8359,44400.0
2007-01-18 10:00:00,7.15,7.16,7.14,7.15,106900.0,5.8359,5.8441,5.8278,5.8359,106900.0
2007-01-18 10:05:00,7.15,7.15,7.1,7.1,175800.0,5.8359,5.8359,5.7951,5.7951,175800.0
2007-01-18 10:10:00,7.1,7.1,7.06,7.08,132100.0,5.7951,5.7951,5.7625,5.7788,132100.0
2007-01-18 10:15:00,7.08,7.09,7.06,7.06,22600.0,5.7788,5.787,5.7625,5.7625,22600.0
2007-01-18 10:20:00,7.06,7.1,7.06,7.09,83400.0,5.7625,5.7951,5.7625,5.787,83400.0
2007-01-18 10:25:00,7.09,7.1,7.07,7.07,25100.0,5.787,5.7951,5.7706,5.7706,25100.0
2007-01-18 10:30:00,7.07,7.08,7.06,7.07,96700.0,5.7706,5.7788,5.7625,5.7706,96700.0
2007-01-18 10:35:00,7.06,7.07,7.04,7.07,34500.0,5.7625,5.7706,5.7461,5.7706,34500.0
2007-01-18 10:40:00,7.07,7.07,7.06,7.06,25300.0,5.7706,5.7706,5.7625,5.7625,25300.0
2007-01-18 10:45:00,7.06,7.07,7.06,7.06,7000.0,5.7625,5.7706,5.7625,5.7625,7000.0
2007-01-18 10:50:00,7.06,7.07,7.06,7.06,20400.0,5.7625,5.7706,5.7625,5.7625,20400.0
2007-01-18 10:55:00,7.06,7.07,7.06,7.06,15700.0,5.7625,5.7706,5.7625,5.7625,15700.0
2007-01-18 11:00:00,7.06,7.07,7.06,7.06,21700.0,5.7625,5.7706,5.7625,5.7625,21700.0
2007-01-18 11:05:00,7.06,7.09,7.06,7.08,36800.0,5.7625,5.787,5.7625,5.7788,36800.0
2007-01-18 11:10:00,7.08,7.09,7.07,7.08,42200.0,5.7788,5.787,5.7706,5.7788,42200.0
2007-01-18 11:15:00,7.08,7.1,7.07,7.09,53500.0,5.7788,5.7951,5.7706,5.787,53500.0
2007-01-18 11:20:00,7.09,7.1,7.08,7.09,10200.0,5.787,5.7951,5.7788,5.787,10200.0
2007-01-18 11:25:00,7.09,7.1,7.09,7.09,35800.0,5.787,5.7951,5.787,5.787,35800.0
2007-01-18 11:30:00,7.1,7.1,7.09,7.09,16300.0,5.7951,5.7951,5.787,5.787,16300.0
2007-01-18 11:35:00,7.1,7.11,7.09,7.11,26700.0,5.7951,5.8033,5.787,5.8033,26700.0
2007-01-18 11:40:00,7.1,7.11,7.09,7.1,5200.0,5.7951,5.8033,5.787,5.7951,5200.0
2007-01-18 11:45:00,7.11,7.11,7.1,7.11,34200.0,5.8033,5.8033,5.7951,5.8033,34200.0
2007-01-18 11:50:00,7.11,7.12,7.09,7.1,47300.0,5.8033,5.8114,5.787,5.7951,47300.0
2007-01-18 11:55:00,7.09,7.1,7.07,7.07,23500.0,5.787,5.7951,5.7706,5.7706,23500.0
2007-01-18 12:00:00,7.07,7.09,7.07,7.09,21800.0,5.7706,5.787,5.7706,5.787,21800.0
2007-01-18 12:05:00,7.08,7.11,7.08,7.1,25200.0,5.7788,5.8033,5.7788,5.7951,25200.0
2007-01-18 12:10:00,7.1,7.11,7.1,7.1,4500.0,5.7951,5.8033,5.7951,5.7951,4500.0
2007-01-18 12:15:00,7.1,7.11,7.09,7.09,22500.0,5.7951,5.8033,5.787,5.787,22500.0
2007-01-18 12:20:00,7.09,7.09,7.08,7.08,29700.0,5.787,5.787,5.7788,5.7788,29700.0
2007-01-18 12:25:00,7.09,7.09,7.08,7.08,4500.0,5.787,5.787,5.7788,5.7788,4500.0
2007-01-18 12:30:00,7.08,7.08,7.06,7.07,35800.0,5.7788,5.7788,5.7625,5.7706,35800.0
2007-01-18 12:35:00,7.06,7.07,7.06,7.06,22300.0,5.7625,5.7706,5.7625,5.7625,22300.0
2007-01-18 12:40:00,7.06,7.08,7.06,7.07,25800.0,5.7625,5.7788,5.7625,5.7706,25800.0
2007-01-18 12:45:00,7.07,7.07,7.06,7.06,39800.0,5.7706,5.7706,5.7625,5.7625,39800.0
2007-01-18 12:50:00,7.06,7.06,7.05,7.05,14300.0,5.7625,5.7625,5.7543,5.7543,14300.0
2007-01-18 12:55:00,7.05,7.06,7.05,7.06,52100.0,5.7543,5.7625,5.7543,5.7625,52100.0
2007-01-18 13:00:00,7.06,7.06,7.04,7.05,18900.0,5.7625,5.7625,5.7461,5.7543,18900.0
2007-01-18 13:05:00,7.05,7.06,7.04,7.05,15700.0,5.7543,5.7625,5.7461,5.7543,15700.0
2007-01-18 13:10:00,7.06,7.06,7.04,7.05,13200.0,5.7625,5.7625,5.7461,5.7543,13200.0
2007-01-18 13:15:00,7.05,7.06,7.05,7.05,8800.0,5.7543,5.7625,5.7543,5.7543,8800.0
2007-01-18 13:20:00,7.05,7.06,7.05,7.05,20400.0,5.7543,5.7625,5.7543,5.7543,20400.0
2007-01-18 13:25:00,7.05,7.06,7.05,7.05,10700.0,5.7543,5.7625,5.7543,5.7543,10700.0
2007-01-18 13:30:00,7.05,7.06,7.04,7.06,7800.0,5.7543,5.7625,5.7461,5.7625,7800.0
2007-01-18 13:35:00,7.05,7.06,7.04,7.06,16800.0,5.7543,5.7625,5.7461,5.7625,16800.0
2007-01-18 13:40:00,7.05,7.06,7.05,7.05,5000.0,5.7543,5.7625,5.7543,5.7543,5000.0
2007-01-18 13:45:00,7.06,7.06,7.02,7.04,55400.0,5.7625,5.7625,5.7298,5.7461,55400.0
2007-01-18 13:50:00,7.04,7.05,7.03,7.04,32300.0,5.7461,5.7543,5.738,5.7461,32300.0
2007-01-18 13:55:00,7.04,7.05,7.03,7.04,11600.0,5.7461,5.7543,5.738,5.7461,11600.0
2007-01-18 14:00:00,7.04,7.04,7.01,7.02,123200.0,5.7461,5.7461,5.7217,5.7298,123200.0
2007-01-18 14:05:00,7.02,7.03,7.01,7.03,53800.0,5.7298,5.738,5.7217,5.738,53800.0
2007-01-18 14:10:00,7.02,7.03,7.0,7.01,135100.0,5.7298,5.738,5.7135,5.7217,135100.0
2007-01-18 14:15:00,7.01,7.03,7.0,7.0,98900.0,5.7217,5.738,5.7135,5.7135,98900.0
2007-01-18 14:20:00,7.0,7.01,6.96,6.98,76300.0,5.7135,5.7217,5.6808,5.6972,76300.0
2007-01-18 14:25:00,6.97,6.98,6.96,6.97,26800.0,5.689,5.6972,5.6808,5.689,26800.0
2007-01-18 14:30:00,6.97,6.98,6.94,6.96,164300.0,5.689,5.6972,5.6645,5.6808,164300.0
2007-01-18 14:35:00,6.95,6.96,6.9,6.92,61500.0,5.6727,5.6808,5.6319,5.6482,61500.0
2007-01-18 14:40:00,6.91,6.94,6.91,6.93,15000.0,5.64,5.6645,5.64,5.6564,15000.0
2007-01-18 14:45:00,6.93,6.95,6.92,6.93,33400.0,5.6564,5.6727,5.6482,5.6564,33400.0
2007-01-18 14:50:00,6.93,6.93,6.91,6.92,41500.0,5.6564,5.6564,5.64,5.6482,41500.0
2007-01-18 14:55:00,6.92,6.93,6.91,6.91,30500.0,5.6482,5.6564,5.64,5.64,30500.0
2007-01-18 15:00:00,6.91,6.92,6.91,6.92,45900.0,5.64,5.6482,5.64,5.6482,45900.0
2007-01-18 15:05:00,6.92,6.94,6.92,6.93,26400.0,5.6482,5.6645,5.6482,5.6564,26400.0
2007-01-18 15:10:00,6.93,6.94,6.91,6.92,120100.0,5.6564,5.6645,5.64,5.6482,120100.0
2007-01-18 15:15:00,6.92,6.94,6.92,6.93,53800.0,5.6482,5.6645,5.6482,5.6564,53800.0
2007-01-18 15:20:00,6.93,6.93,6.91,6.93,72200.0,5.6564,5.6564,5.64,5.6564,72200.0
2007-01-18 15:25:00,6.93,6.94,6.93,6.93,12400.0,5.6564,5.6645,5.6564,5.6564,12400.0
2007-01-18 15:30:00,6.93,6.94,6.9,6.9,47500.0,5.6564,5.6645,5.6319,5.6319,47500.0
2007-01-18 15:35:00,6.9,6.91,6.9,6.91,50000.0,5.6319,5.64,5.6319,5.64,50000.0
2007-01-18 15:40:00,6.91,6.94,6.9,6.91,84000.0,5.64,5.6645,5.6319,5.64,84000.0
2007-01-18 15:45:00,6.92,6.93,6.91,6.93,76600.0,5.6482,5.6564,5.64,5.6564,76600.0
2007-01-18 15:50:00,6.92,6.94,6.92,6.94,136500.0,5.6482,5.6645,5.6482,5.6645,136500.0
2007-01-18 15:55:00,6.93,6.94,6.91,6.93,255600.0,5.6564,5.6645,5.64,5.6564,255600.0
2007-01-19 09:30:00,6.88,6.91,6.69,6.7,220600.0,5.6156,5.64,5.4605,5.4686,220600.0
2007-01-19 09:35:00,6.71,6.8,6.68,6.78,181000.0,5.4768,5.5503,5.4523,5.5339,181000.0
2007-01-19 09:40:00,6.79,6.79,6.75,6.76,64800.0,5.5421,5.5421,5.5094,5.5176,64800.0
2007-01-19 09:45:00,6.77,6.78,6.76,6.78,107200.0,5.5258,5.5339,5.5176,5.5339,107200.0
2007-01-19 09:50:00,6.78,6.79,6.76,6.77,29300.0,5.5339,5.5421,5.5176,5.5258,29300.0
2007-01-19 09:55:00,6.78,6.8,6.76,6.77,85700.0,5.5339,5.5503,5.5176,5.5258,85700.0
2007-01-19 10:00:00,6.78,6.84,6.77,6.8,177700.0,5.5339,5.5829,5.5258,5.5503,177700.0
2007-01-19 10:05:00,6.8,6.82,6.79,6.81,48100.0,5.5503,5.5666,5.5421,5.5584,48100.0
2007-01-19 10:10:00,6.82,6.82,6.81,6.81,26000.0,5.5666,5.5666,5.5584,5.5584,26000.0
2007-01-19 10:15:00,6.82,6.83,6.79,6.8,122900.0,5.5666,5.5747,5.5421,5.5503,122900.0
2007-01-19 10:20:00,6.79,6.81,6.79,6.8,370600.0,5.5421,5.5584,5.5421,5.5503,370600.0
2007-01-19 10:25:00,6.8,6.81,6.78,6.79,320300.0,5.5503,5.5584,5.5339,5.5421,320300.0
2007-01-19 10:30:00,6.79,6.8,6.78,6.79,48200.0,5.5421,5.5503,5.5339,5.5421,48200.0
2007-01-19 10:35:00,6.8,6.81,6.79,6.8,129500.0,5.5503,5.5584,5.5421,5.5503,129500.0
2007-01-19 10:40:00,6.8,6.83,6.79,6.8,361300.0,5.5503,5.5747,5.5421,5.5503,361300.0
2007-01-19 10:45:00,6.81,6.87,6.8,6.87,64100.0,5.5584,5.6074,5.5503,5.6074,64100.0
2007-01-19 10:50:00,6.87,6.87,6.85,6.87,95300.0,5.6074,5.6074,5.5911,5.6074,95300.0
2007-01-19 10:55:00,6.87,6.88,6.86,6.88,28500.0,5.6074,5.6156,5.5992,5.6156,28500.0
2007-01-19 11:00:00,6.88,6.96,6.87,6.95,46600.0,5.6156,5.6808,5.6074,5.6727,46600.0
2007-01-19 11:05:00,6.96,6.96,6.92,6.93,56100.0,5.6808,5.6808,5.6482,5.6564,56100.0
2007-01-19 11:10:00,6.93,6.93,6.91,6.92,69100.0,5.6564,5.6564,5.64,5.6482,69100.0
2007-01-19 11:15:00,6.92,6.94,6.91,6.94,86600.0,5.6482,5.6645,5.64,5.6645,86600.0
2007-01-19 11:20:00,6.94,6.97,6.94,6.96,52100.0,5.6645,5.689,5.6645,5.6808,52100.0
2007-01-19 11:25:00,6.96,6.98,6.96,6.98,51700.0,5.6808,5.6972,5.6808,5.6972,51700.0
2007-01-19 11:30:00,6.98,6.98,6.97,6.97,11800.0,5.6972,5.6972,5.689,5.689,11800.0
2007-01-19 11:35:00,6.97,6.97,6.93,6.94,24200.0,5.689,5.689,5.6564,5.6645,24200.0
2007-01-19 11:40:00,6.93,6.94,6.92,6.92,73900.0,5.6564,5.6645,5.6482,5.6482,73900.0
2007-01-19 11:45:00,6.92,6.92,6.9,6.9,38400.0,5.6482,5.6482,5.6319,5.6319,38400.0
2007-01-19 11:50:00,6.9,6.9,6.86,6.87,160500.0,5.6319,5.6319,5.5992,5.6074,160500.0
2007-01-19 11:55:00,6.87,6.87,6.84,6.84,47900.0,5.6074,5.6074,5.5829,5.5829,47900.0
2007-01-19 12:00:00,6.85,6.85,6.84,6.84,9800.0,5.5911,5.5911,5.5829,5.5829,9800.0
2007-01-19 12:05:00,6.84,6.85,6.82,6.83,111500.0,5.5829,5.5911,5.5666,5.5747,111500.0
2007-01-19 12:10:00,6.84,6.84,6.82,6.83,72500.0,5.5829,5.5829,5.5666,5.5747,72500.0
2007-01-19 12:15:00,6.84,6.84,6.83,6.83,5000.0,5.5829,5.5829,5.5747,5.5747,5000.0
2007-01-19 12:20:00,6.84,6.84,6.83,6.83,5000.0,5.5829,5.5829,5.5747,5.5747,5000.0
2007-01-19 12:25:00,6.83,6.84,6.82,6.83,49400.0,5.5747,5.5829,5.5666,5.5747,49400.0
2007-01-19 12:30:00,6.83,6.83,6.82,6.83,11200.0,5.5747,5.5747,5.5666,5.5747,11200.0
2007-01-19 12:35:00,6.83,6.83,6.81,6.82,28600.0,5.5747,5.5747,5.5584,5.5666,28600.0
2007-01-19 12:40:00,6.81,6.82,6.81,6.82,48300.0,5.5584,5.5666,5.5584,5.5666,48300.0
2007-01-19 12:45:00,6.81,6.83,6.81,6.81,114700.0,5.5584,5.5747,5.5584,5.5584,114700.0
2007-01-19 12:50:00,6.82,6.82,6.81,6.81,12600.0,5.5666,5.5666,5.5584,5.5584,12600.0
2007-01-19 12:55:00,6.81,6.82,6.81,6.81,8200.0,5.5584,5.5666,5.5584,5.5584,8200.0
2007-01-19 13:00:00,6.81,6.82,6.81,6.81,26300.0,5.5584,5.5666,5.5584,5.5584,26300.0
2007-01-19 13:05:00,6.82,6.82,6.81,6.81,12800.0,5.5666,5.5666,5.5584,5.5584,12800.0
2007-01-19 13:10:00,6.82,6.82,6.81,6.81,20800.0,5.5666,5.5666,5.5584,5.5584,20800.0
2007-01-19 13:15:00,6.81,6.82,6.81,6.81,25800.0,5.5584,5.5666,5.5584,5.5584,25800.0
2007-01-19 13:20:00,6.81,6.82,6.81,6.81,5500.0,5.5584,5.5666,5.5584,5.5584,5500.0
2007-01-19 13:25:00,6.82,6.82,6.81,6.81,20600.0,5.5666,5.5666,5.5584,5.5584,20600.0
2007-01-19 13:30:00,6.82,6.82,6.81,6.81,7900.0,5.5666,5.5666,5.5584,5.5584,7900.0
2007-01-19 13:35:00,6.81,6.82,6.81,6.81,3600.0,5.5584,5.5666,5.5584,5.5584,3600.0
2007-01-19 13:40:00,6.81,6.82,6.81,6.82,7900.0,5.5584,5.5666,5.5584,5.5666,7900.0
2007-01-19 13:45:00,6.82,6.82,6.81,6.81,8700.0,5.5666,5.5666,5.5584,5.5584,8700.0
2007-01-19 13:50:00,6.82,6.82,6.81,6.81,6800.0,5.5666,5.5666,5.5584,5.5584,6800.0
2007-01-19 13:55:00,6.81,6.82,6.81,6.81,11100.0,5.5584,5.5666,5.5584,5.5584,11100.0
2007-01-19 14:00:00,6.81,6.82,6.81,6.81,4600.0,5.5584,5.5666,5.5584,5.5584,4600.0
2007-01-19 14:05:00,6.82,6.82,6.8,6.81,58500.0,5.5666,5.5666,5.5503,5.5584,58500.0
2007-01-19 14:10:00,6.81,6.81,6.8,6.81,9300.0,5.5584,5.5584,5.5503,5.5584,9300.0
2007-01-19 14:15:00,6.81,6.81,6.77,6.8,196000.0,5.5584,5.5584,5.5258,5.5503,196000.0
2007-01-19 14:20:00,6.8,6.86,6.8,6.86,32800.0,5.5503,5.5992,5.5503,5.5992,32800.0
2007-01-19 14:25:00,6.86,6.87,6.85,6.86,49200.0,5.5992,5.6074,5.5911,5.5992,49200.0
2007-01-19 14:30:00,6.85,6.9,6.83,6.86,190900.0,5.5911,5.6319,5.5747,5.5992,190900.0
2007-01-19 14:35:00,6.86,6.89,6.86,6.88,12300.0,5.5992,5.6237,5.5992,5.6156,12300.0
2007-01-19 14:40:00,6.88,6.89,6.88,6.89,17400.0,5.6156,5.6237,5.6156,5.6237,17400.0
2007-01-19 14:45:00,6.89,6.89,6.88,6.89,13700.0,5.6237,5.6237,5.6156,5.6237,13700.0
2007-01-19 14:50:00,6.88,6.89,6.88,6.88,9500.0,5.6156,5.6237,5.6156,5.6156,9500.0
2007-01-19 14:55:00,6.88,6.9,6.88,6.9,16700.0,5.6156,5.6319,5.6156,5.6319,16700.0
2007-01-19 15:00:00,6.9,6.9,6.89,6.9,14000.0,5.6319,5.6319,5.6237,5.6319,14000.0
2007-01-19 15:05:00,6.9,6.92,6.89,6.92,85300.0,5.6319,5.6482,5.6237,5.6482,85300.0
2007-01-19 15:10:00,6.93,6.93,6.92,6.92,22800.0,5.6564,5.6564,5.6482,5.6482,22800.0
2007-01-19 15:15:00,6.93,6.94,6.92,6.92,35100.0,5.6564,5.6645,5.6482,5.6482,35100.0
2007-01-19 15:20:00,6.93,6.97,6.89,6.94,167700.0,5.6564,5.689,5.6237,5.6645,167700.0
2007-01-19 15:25:00,6.94,6.95,6.93,6.93,64300.0,5.6645,5.6727,5.6564,5.6564,64300.0
2007-01-19 15:30:00,6.93,6.94,6.92,6.92,44500.0,5.6564,5.6645,5.6482,5.6482,44500.0
2007-01-19 15:35:00,6.92,6.92,6.91,6.91,25200.0,5.6482,5.6482,5.64,5.64,25200.0
2007-01-19 15:40:00,6.92,6.93,6.91,6.93,49600.0,5.6482,5.6564,5.64,5.6564,49600.0
2007-01-19 15:45:00,6.94,6.94,6.9,6.9,77500.0,5.6645,5.6645,5.6319,5.6319,77500.0
2007-01-19 15:50:00,6.9,6.91,6.88,6.88,41300.0,5.6319,5.64,5.6156,5.6156,41300.0
2007-01-19 15:55:00,6.88,6.9,6.88,6.9,62000.0,5.6156,5.6319,5.6156,5.6319,62000.0
2007-01-22 09:30:00,6.89,6.94,6.87,6.88,28700.0,5.6237,5.6645,5.6074,5.6156,28700.0
2007-01-22 09:35:00,6.88,6.89,6.85,6.86,13200.0,5.6156,5.6237,5.5911,5.5992,13200.0
2007-01-22 09:40:00,6.87,6.87,6.8,6.81,16000.0,5.6074,5.6074,5.5503,5.5584,16000.0
2007-01-22 09:45:00,6.81,6.82,6.8,6.8,22400.0,5.5584,5.5666,5.5503,5.5503,22400.0
2007-01-22 09:50:00,6.8,6.81,6.76,6.81,48700.0,5.5503,5.5584,5.5176,5.5584,48700.0
2007-01-22 09:55:00,6.81,6.83,6.8,6.82,20900.0,5.5584,5.5747,5.5503,5.5666,20900.0
2007-01-22 10:00:00,6.82,6.82,6.7,6.71,102200.0,5.5666,5.5666,5.4686,5.4768,102200.0
2007-01-22 10:05:00,6.72,6.75,6.71,6.73,72400.0,5.485,5.5094,5.4768,5.4931,72400.0
2007-01-22 10:10:00,6.73,6.74,6.7,6.72,36900.0,5.4931,5.5013,5.4686,5.485,36900.0
2007-01-22 10:15:00,6.71,6.75,6.71,6.73,45200.0,5.4768,5.5094,5.4768,5.4931,45200.0
2007-01-22 10:20:00,6.73,6.76,6.73,6.75,27800.0,5.4931,5.5176,5.4931,5.5094,27800.0
2007-01-22 10:25:00,6.74,6.75,6.69,6.7,82800.0,5.5013,5.5094,5.4605,5.4686,82800.0
2007-01-22 10:30:00,6.7,6.72,6.7,6.71,27000.0,5.4686,5.485,5.4686,5.4768,27000.0
2007-01-22 10:35:00,6.71,6.71,6.69,6.69,30400.0,5.4768,5.4768,5.4605,5.4605,30400.0
2007-01-22 10:40:00,6.7,6.71,6.69,6.71,14200.0,5.4686,5.4768,5.4605,5.4768,14200.0
2007-01-22 10:45:00,6.7,6.74,6.7,6.71,53400.0,5.4686,5.5013,5.4686,5.4768,53400.0
2007-01-22 10:50:00,6.72,6.74,6.69,6.71,88500.0,5.485,5.5013,5.4605,5.4768,88500.0
2007-01-22 10:55:00,6.71,6.72,6.71,6.72,5900.0,5.4768,5.485,5.4768,5.485,5900.0
2007-01-22 11:00:00,6.71,6.72,6.71,6.71,6100.0,5.4768,5.485,5.4768,5.4768,6100.0
2007-01-22 11:05:00,6.71,6.72,6.69,6.7,40600.0,5.4768,5.485,5.4605,5.4686,40600.0
2007-01-22 11:10:00,6.7,6.7,6.69,6.7,8200.0,5.4686,5.4686,5.4605,5.4686,8200.0
2007-01-22 11:15:00,6.69,6.7,6.69,6.69,10400.0,5.4605,5.4686,5.4605,5.4605,10400.0
2007-01-22 11:20:00,6.69,6.69,6.65,6.68,63700.0,5.4605,5.4605,5.4278,5.4523,63700.0
2007-01-22 11:25:00,6.67,6.68,6.66,6.67,38100.0,5.4441,5.4523,5.436,5.4441,38100.0
2007-01-22 11:30:00,6.66,6.67,6.66,6.66,64000.0,5.436,5.4441,5.436,5.436,64000.0
2007-01-22 11:35:00,6.67,6.67,6.66,6.66,29500.0,5.4441,5.4441,5.436,5.436,29500.0
2007-01-22 11:40:00,6.66,6.67,6.64,6.64,74900.0,5.436,5.4441,5.4197,5.4197,74900.0
2007-01-22 11:45:00,6.64,6.64,6.64,6.64,6800.0,5.4197,5.4197,5.4197,5.4197,6800.0
2007-01-22 11:50:00,6.64,6.65,6.63,6.65,38900.0,5.4197,5.4278,5.4115,5.4278,38900.0
2007-01-22 11:55:00,6.65,6.65,6.63,6.65,62800.0,5.4278,5.4278,5.4115,5.4278,62800.0
2007-01-22 12:00:00,6.64,6.65,6.64,6.64,68600.0,5.4197,5.4278,5.4197,5.4197,68600.0
2007-01-22 12:05:00,6.64,6.65,6.63,6.64,52700.0,5.4197,5.4278,5.4115,5.4197,52700.0
2007-01-22 12:10:00,6.64,6.64,6.63,6.63,5600.0,5.4197,5.4197,5.4115,5.4115,5600.0
2007-01-22 12:15:00,6.63,6.63,6.62,6.62,25800.0,5.4115,5.4115,5.4033,5.4033,25800.0
2007-01-22 12:20:00,6.62,6.63,6.61,6.62,56800.0,5.4033,5.4115,5.3952,5.4033,56800.0
2007-01-22 12:25:00,6.62,6.63,6.62,6.62,3000.0,5.4033,5.4115,5.4033,5.4033,3000.0
2007-01-22 12:30:00,6.62,6.64,6.62,6.64,22400.0,5.4033,5.4197,5.4033,5.4197,22400.0
2007-01-22 12:35:00,6.64,6.66,6.63,6.65,57000.0,5.4197,5.436,5.4115,5.4278,57000.0
2007-01-22 12:40:00,6.65,6.65,6.63,6.63,17800.0,5.4278,5.4278,5.4115,5.4115,17800.0
2007-01-22 12:45:00,6.63,6.64,6.63,6.63,17000.0,5.4115,5.4197,5.4115,5.4115,17000.0
2007-01-22 12:50:00,6.63,6.64,6.63,6.63,1600.0,5.4115,5.4197,5.4115,5.4115,1600.0
2007-01-22 12:55:00,6.63,6.63,6.63,6.63,2400.0,5.4115,5.4115,5.4115,5.4115,2400.0
2007-01-22 13:00:00,6.63,6.65,6.63,6.65,41700.0,5.4115,5.4278,5.4115,5.4278,41700.0
2007-01-22 13:05:00,6.64,6.65,6.64,6.65,16400.0,5.4197,5.4278,5.4197,5.4278,16400.0
2007-01-22 13:10:00,6.65,6.65,6.64,6.65,36100.0,5.4278,5.4278,5.4197,5.4278,36100.0
2007-01-22 13:15:00,6.64,6.65,6.64,6.65,17600.0,5.4197,5.4278,5.4197,5.4278,17600.0
2007-01-22 13:20:00,6.64,6.65,6.64,6.64,24900.0,5.4197,5.4278,5.4197,5.4197,24900.0
2007-01-22 13:25:00,6.65,6.65,6.64,6.65,10100.0,5.4278,5.4278,5.4197,5.4278,10100.0
2007-01-22 13:30:00,6.64,6.65,6.64,6.65,15200.0,5.4197,5.4278,5.4197,5.4278,15200.0
2007-01-22 13:35:00,6.64,6.65,6.64,6.64,12400.0,5.4197,5.4278,5.4197,5.4197,12400.0
2007-01-22 13:40:00,6.65,6.65,6.64,6.65,8600.0,5.4278,5.4278,5.4197,5.4278,8600.0
2007-01-22 13:45:00,6.65,6.65,6.64,6.64,4600.0,5.4278,5.4278,5.4197,5.4197,4600.0
2007-01-22 13:50:00,6.64,6.65,6.63,6.63,54700.0,5.4197,5.4278,5.4115,5.4115,54700.0
2007-01-22 13:55:00,6.63,6.64,6.63,6.63,45400.0,5.4115,5.4197,5.4115,5.4115,45400.0
2007-01-22 14:00:00,6.64,6.65,6.63,6.65,32900.0,5.4197,5.4278,5.4115,5.4278,32900.0
2007-01-22 14:05:00,6.65,6.65,6.64,6.65,9400.0,5.4278,5.4278,5.4197,5.4278,9400.0
2007-01-22 14:10:00,6.64,6.65,6.64,6.64,15900.0,5.4197,5.4278,5.4197,5.4197,15900.0
2007-01-22 14:15:00,6.65,6.65,6.64,6.65,13400.0,5.4278,5.4278,5.4197,5.4278,13400.0
2007-01-22 14:20:00,6.64,6.66,6.64,6.66,24000.0,5.4197,5.436,5.4197,5.436,24000.0
2007-01-22 14:25:00,6.65,6.66,6.65,6.65,84600.0,5.4278,5.436,5.4278,5.4278,84600.0
2007-01-22 14:30:00,6.64,6.65,6.64,6.65,31300.0,5.4197,5.4278,5.4197,5.4278,31300.0
2007-01-22 14:35:00,6.65,6.65,6.64,6.64,5000.0,5.4278,5.4278,5.4197,5.4197,5000.0
2007-01-22 14:40:00,6.64,6.65,6.64,6.65,5800.0,5.4197,5.4278,5.4197,5.4278,5800.0
2007-01-22 14:45:00,6.65,6.65,6.64,6.65,7600.0,5.4278,5.4278,5.4197,5.4278,7600.0
2007-01-22 14:50:00,6.65,6.65,6.64,6.64,10400.0,5.4278,5.4278,5.4197,5.4197,10400.0
2007-01-22 14:55:00,6.65,6.65,6.64,6.65,5100.0,5.4278,5.4278,5.4197,5.4278,5100.0
2007-01-22 15:00:00,6.64,6.65,6.64,6.64,17600.0,5.4197,5.4278,5.4197,5.4197,17600.0
2007-01-22 15:05:00,6.65,6.65,6.63,6.64,43800.0,5.4278,5.4278,5.4115,5.4197,43800.0
2007-01-22 15:10:00,6.64,6.67,6.63,6.67,124900.0,5.4197,5.4441,5.4115,5.4441,124900.0
2007-01-22 15:15:00,6.67,6.69,6.65,6.66,354200.0,5.4441,5.4605,5.4278,5.436,354200.0
2007-01-22 15:20:00,6.66,6.67,6.63,6.65,198300.0,5.436,5.4441,5.4115,5.4278,198300.0
2007-01-22 15:25:00,6.65,6.66,6.64,6.64,78100.0,5.4278,5.436,5.4197,5.4197,78100.0
2007-01-22 15:30:00,6.64,6.66,6.64,6.66,29700.0,5.4197,5.436,5.4197,5.436,29700.0
2007-01-22 15:35:00,6.66,6.66,6.65,6.66,11300.0,5.436,5.436,5.4278,5.436,11300.0
2007-01-22 15:40:00,6.65,6.66,6.63,6.65,226900.0,5.4278,5.436,5.4115,5.4278,226900.0
2007-01-22 15:45:00,6.64,6.66,6.64,6.66,81600.0,5.4197,5.436,5.4197,5.436,81600.0
2007-01-22 15:50:00,6.66,6.7,6.65,6.66,223100.0,5.436,5.4686,5.4278,5.436,223100.0
2007-01-22 15:55:00,6.65,6.65,6.61,6.62,132300.0,5.4278,5.4278,5.3952,5.4033,132300.0
2007-01-23 09:30:00,6.65,6.75,6.65,6.68,85300.0,5.4278,5.5094,5.4278,5.4523,85300.0
2007-01-23 09:35:00,6.68,6.71,6.66,6.67,84200.0,5.4523,5.4768,5.436,5.4441,84200.0
2007-01-23 09:40:00,6.66,6.69,6.66,6.66,38500.0,5.436,5.4605,5.436,5.436,38500.0
2007-01-23 09:45:00,6.66,6.69,6.66,6.67,139000.0,5.436,5.4605,5.436,5.4441,139000.0
2007-01-23 09:50:00,6.67,6.71,6.66,6.67,80500.0,5.4441,5.4768,5.436,5.4441,80500.0
2007-01-23 09:55:00,6.67,6.72,6.67,6.71,37300.0,5.4441,5.485,5.4441,5.4768,37300.0
2007-01-23 10:00:00,6.72,6.75,6.7,6.73,109100.0,5.485,5.5094,5.4686,5.4931,109100.0
2007-01-23 10:05:00,6.73,6.74,6.72,6.73,45300.0,5.4931,5.5013,5.485,5.4931,45300.0
2007-01-23 10:10:00,6.72,6.74,6.71,6.72,65000.0,5.485,5.5013,5.4768,5.485,65000.0
2007-01-23 10:15:00,6.72,6.72,6.66,6.67,71700.0,5.485,5.485,5.436,5.4441,71700.0
2007-01-23 10:20:00,6.67,6.67,6.64,6.64,65900.0,5.4441,5.4441,5.4197,5.4197,65900.0
2007-01-23 10:25:00,6.64,6.65,6.64,6.65,24300.0,5.4197,5.4278,5.4197,5.4278,24300.0
2007-01-23 10:30:00,6.65,6.65,6.64,6.65,13800.0,5.4278,5.4278,5.4197,5.4278,13800.0
2007-01-23 10:35:00,6.65,6.68,6.64,6.68,53700.0,5.4278,5.4523,5.4197,5.4523,53700.0
2007-01-23 10:40:00,6.68,6.7,6.65,6.65,63600.0,5.4523,5.4686,5.4278,5.4278,63600.0
2007-01-23 10:45:00,6.66,6.68,6.65,6.65,72900.0,5.436,5.4523,5.4278,5.4278,72900.0
2007-01-23 10:50:00,6.66,6.67,6.65,6.67,32100.0,5.436,5.4441,5.4278,5.4441,32100.0
2007-01-23 10:55:00,6.66,6.67,6.66,6.66,5100.0,5.436,5.4441,5.436,5.436,5100.0
2007-01-23 11:00:00,6.67,6.68,6.66,6.67,6100.0,5.4441,5.4523,5.436,5.4441,6100.0
2007-01-23 11:05:00,6.66,6.68,6.66,6.68,25700.0,5.436,5.4523,5.436,5.4523,25700.0
2007-01-23 11:10:00,6.69,6.73,6.68,6.72,27300.0,5.4605,5.4931,5.4523,5.485,27300.0
2007-01-23 11:15:00,6.73,6.74,6.72,6.72,45000.0,5.4931,5.5013,5.485,5.485,45000.0
2007-01-23 11:20:00,6.71,6.71,6.68,6.71,102300.0,5.4768,5.4768,5.4523,5.4768,102300.0
2007-01-23 11:25:00,6.7,6.7,6.68,6.69,94500.0,5.4686,5.4686,5.4523,5.4605,94500.0
2007-01-23 11:30:00,6.7,6.72,6.69,6.71,17000.0,5.4686,5.485,5.4605,5.4768,17000.0
2007-01-23 11:35:00,6.72,6.72,6.71,6.71,31600.0,5.485,5.485,5.4768,5.4768,31600.0
2007-01-23 11:40:00,6.72,6.72,6.69,6.7,33500.0,5.485,5.485,5.4605,5.4686,33500.0
2007-01-23 11:45:00,6.71,6.71,6.7,6.7,3100.0,5.4768,5.4768,5.4686,5.4686,3100.0
2007-01-23 11:50:00,6.7,6.71,6.7,6.7,9300.0,5.4686,5.4768,5.4686,5.4686,9300.0
2007-01-23 11:55:00,6.7,6.72,6.7,6.72,12500.0,5.4686,5.485,5.4686,5.485,12500.0
2007-01-23 12:00:00,6.72,6.74,6.71,6.74,10700.0,5.485,5.5013,5.4768,5.5013,10700.0
2007-01-23 12:05:00,6.74,6.76,6.73,6.75,53400.0,5.5013,5.5176,5.4931,5.5094,53400.0
2007-01-23 12:10:00,6.74,6.74,6.72,6.72,51400.0,5.5013,5.5013,5.485,5.485,51400.0
2007-01-23 12:15:00,6.73,6.74,6.73,6.74,10800.0,5.4931,5.5013,5.4931,5.5013,10800.0
2007-01-23 12:20:00,6.73,6.74,6.73,6.74,3400.0,5.4931,5.5013,5.4931,5.5013,3400.0
2007-01-23 12:25:00,6.74,6.74,6.73,6.73,11700.0,5.5013,5.5013,5.4931,5.4931,11700.0
2007-01-23 12:30:00,6.73,6.74,6.72,6.73,46300.0,5.4931,5.5013,5.485,5.4931,46300.0
2007-01-23 12:35:00,6.73,6.74,6.73,6.74,10000.0,5.4931,5.5013,5.4931,5.5013,10000.0
2007-01-23 12:40:00,6.74,6.75,6.73,6.75,13300.0,5.5013,5.5094,5.4931,5.5094,13300.0
2007-01-23 12:45:00,6.75,6.82,6.75,6.8,96600.0,5.5094,5.5666,5.5094,5.5503,96600.0
2007-01-23 12:50:00,6.81,6.82,6.79,6.79,41100.0,5.5584,5.5666,5.5421,5.5421,41100.0
2007-01-23 12:55:00,6.79,6.81,6.79,6.8,39100.0,5.5421,5.5584,5.5421,5.5503,39100.0
2007-01-23 13:00:00,6.79,6.8,6.79,6.8,35200.0,5.5421,5.5503,5.5421,5.5503,35200.0
2007-01-23 13:05:00,6.8,6.8,6.79,6.79,7700.0,5.5503,5.5503,5.5421,5.5421,7700.0
2007-01-23 13:10:00,6.8,6.8,6.79,6.8,19400.0,5.5503,5.5503,5.5421,5.5503,19400.0
2007-01-23 13:15:00,6.8,6.8,6.79,6.79,7800.0,5.5503,5.5503,5.5421,5.5421,7800.0
2007-01-23 13:20:00,6.8,6.8,6.79,6.79,34100.0,5.5503,5.5503,5.5421,5.5421,34100.0
2007-01-23 13:25:00,6.79,6.81,6.79,6.8,48000.0,5.5421,5.5584,5.5421,5.5503,48000.0
2007-01-23 13:30:00,6.81,6.82,6.8,6.82,69400.0,5.5584,5.5666,5.5503,5.5666,69400.0
2007-01-23 13:35:00,6.81,6.83,6.81,6.83,25500.0,5.5584,5.5747,5.5584,5.5747,25500.0
2007-01-23 13:40:00,6.82,6.83,6.82,6.83,17800.0,5.5666,5.5747,5.5666,5.5747,17800.0
2007-01-23 13:45:00,6.82,6.83,6.82,6.82,30200.0,5.5666,5.5747,5.5666,5.5666,30200.0
2007-01-23 13:50:00,6.82,6.82,6.81,6.82,25100.0,5.5666,5.5666,5.5584,5.5666,25100.0
2007-01-23 13:55:00,6.82,6.82,6.81,6.81,16400.0,5.5666,5.5666,5.5584,5.5584,16400.0
2007-01-23 14:00:00,6.81,6.82,6.81,6.82,21400.0,5.5584,5.5666,5.5584,5.5666,21400.0
2007-01-23 14:05:00,6.82,6.82,6.8,6.81,20200.0,5.5666,5.5666,5.5503,5.5584,20200.0
2007-01-23 14:10:00,6.8,6.81,6.79,6.79,19800.0,5.5503,5.5584,5.5421,5.5421,19800.0
2007-01-23 14:15:00,6.8,6.8,6.79,6.8,4900.0,5.5503,5.5503,5.5421,5.5503,4900.0
2007-01-23 14:20:00,6.79,6.8,6.79,6.79,39600.0,5.5421,5.5503,5.5421,5.5421,39600.0
2007-01-23 14:25:00,6.8,6.8,6.79,6.79,12300.0,5.5503,5.5503,5.5421,5.5421,12300.0
2007-01-23 14:30:00,6.79,6.79,6.73,6.73,127300.0,5.5421,5.5421,5.4931,5.4931,127300.0
2007-01-23 14:35:00,6.74,6.75,6.73,6.75,86400.0,5.5013,5.5094,5.4931,5.5094,86400.0
2007-01-23 14:40:00,6.74,6.75,6.74,6.74,19400.0,5.5013,5.5094,5.5013,5.5013,19400.0
2007-01-23 14:45:00,6.74,6.74,6.73,6.73,19500.0,5.5013,5.5013,5.4931,5.4931,19500.0
2007-01-23 14:50:00,6.74,6.74,6.72,6.72,45100.0,5.5013,5.5013,5.485,5.485,45100.0
2007-01-23 14:55:00,6.72,6.74,6.72,6.74,33300.0,5.485,5.5013,5.485,5.5013,33300.0
2007-01-23 15:00:00,6.73,6.74,6.73,6.74,19500.0,5.4931,5.5013,5.4931,5.5013,19500.0
2007-01-23 15:05:00,6.74,6.74,6.73,6.73,19200.0,5.5013,5.5013,5.4931,5.4931,19200.0
2007-01-23 15:10:00,6.73,6.74,6.73,6.73,64100.0,5.4931,5.5013,5.4931,5.4931,64100.0
2007-01-23 15:15:00,6.73,6.74,6.73,6.74,29700.0,5.4931,5.5013,5.4931,5.5013,29700.0
2007-01-23 15:20:00,6.73,6.74,6.73,6.74,33400.0,5.4931,5.5013,5.4931,5.5013,33400.0
2007-01-23 15:25:00,6.74,6.74,6.73,6.73,42900.0,5.5013,5.5013,5.4931,5.4931,42900.0
2007-01-23 15:30:00,6.73,6.73,6.72,6.72,44200.0,5.4931,5.4931,5.485,5.485,44200.0
2007-01-23 15:35:00,6.72,6.72,6.67,6.67,78300.0,5.485,5.485,5.4441,5.4441,78300.0
2007-01-23 15:40:00,6.67,6.69,6.66,6.66,173000.0,5.4441,5.4605,5.436,5.436,173000.0
2007-01-23 15:45:00,6.67,6.67,6.66,6.66,26200.0,5.4441,5.4441,5.436,5.436,26200.0
2007-01-23 15:50:00,6.66,6.68,6.65,6.65,52600.0,5.436,5.4523,5.4278,5.4278,52600.0
2007-01-23 15:55:00,6.66,6.68,6.65,6.68,91000.0,5.436,5.4523,5.4278,5.4523,91000.0
2007-01-24 09:30:00,6.94,6.97,6.91,6.93,95700.0,5.6645,5.689,5.64,5.6564,95700.0
2007-01-24 09:35:00,6.94,7.02,6.85,6.97,323400.0,5.6645,5.7298,5.5911,5.689,323400.0
2007-01-24 09:40:00,6.96,6.96,6.9,6.91,50000.0,5.6808,5.6808,5.6319,5.64,50000.0
2007-01-24 09:45:00,6.91,6.92,6.89,6.92,65500.0,5.64,5.6482,5.6237,5.6482,65500.0
2007-01-24 09:50:00,6.93,6.93,6.87,6.88,44800.0,5.6564,5.6564,5.6074,5.6156,44800.0
2007-01-24 09:55:00,6.88,6.92,6.87,6.92,31700.0,5.6156,5.6482,5.6074,5.6482,31700.0
2007-01-24 10:00:00,6.92,6.93,6.88,6.92,6500.0,5.6482,5.6564,5.6156,5.6482,6500.0
2007-01-24 10:05:00,6.92,6.95,6.92,6.95,43500.0,5.6482,5.6727,5.6482,5.6727,43500.0
2007-01-24 10:10:00,6.94,6.96,6.94,6.94,30900.0,5.6645,5.6808,5.6645,5.6645,30900.0
2007-01-24 10:15:00,6.94,6.95,6.94,6.94,25300.0,5.6645,5.6727,5.6645,5.6645,25300.0
2007-01-24 10:20:00,6.94,6.96,6.94,6.95,79800.0,5.6645,5.6808,5.6645,5.6727,79800.0
2007-01-24 10:25:00,6.95,6.96,6.94,6.95,30400.0,5.6727,5.6808,5.6645,5.6727,30400.0
2007-01-24 10:30:00,6.96,6.96,6.94,6.94,23800.0,5.6808,5.6808,5.6645,5.6645,23800.0
2007-01-24 10:35:00,6.95,6.97,6.95,6.96,48000.0,5.6727,5.689,5.6727,5.6808,48000.0
2007-01-24 10:40:00,6.96,6.96,6.95,6.96,15500.0,5.6808,5.6808,5.6727,5.6808,15500.0
2007-01-24 10:45:00,6.96,6.98,6.95,6.96,126000.0,5.6808,5.6972,5.6727,5.6808,126000.0
2007-01-24 10:50:00,6.97,7.0,6.96,7.0,85300.0,5.689,5.7135,5.6808,5.7135,85300.0
2007-01-24 10:55:00,7.0,7.05,6.99,7.04,130900.0,5.7135,5.7543,5.7053,5.7461,130900.0
2007-01-24 11:00:00,7.04,7.05,7.02,7.02,93900.0,5.7461,5.7543,5.7298,5.7298,93900.0
2007-01-24 11:05:00,7.02,7.05,7.02,7.04,76600.0,5.7298,5.7543,5.7298,5.7461,76600.0
2007-01-24 11:10:00,7.04,7.05,7.04,7.04,31300.0,5.7461,5.7543,5.7461,5.7461,31300.0
2007-01-24 11:15:00,7.04,7.05,7.03,7.03,71300.0,5.7461,5.7543,5.738,5.738,71300.0
2007-01-24 11:20:00,7.02,7.04,7.02,7.04,81900.0,5.7298,5.7461,5.7298,5.7461,81900.0
2007-01-24 11:25:00,7.03,7.04,7.03,7.04,4100.0,5.738,5.7461,5.738,5.7461,4100.0
2007-01-24 11:30:00,7.03,7.04,7.03,7.04,7900.0,5.738,5.7461,5.738,5.7461,7900.0
2007-01-24 11:35:00,7.04,7.06,7.03,7.05,24700.0,5.7461,5.7625,5.738,5.7543,24700.0
2007-01-24 11:40:00,7.06,7.07,7.06,7.07,37700.0,5.7625,5.7706,5.7625,5.7706,37700.0
2007-01-24 11:45:00,7.06,7.08,7.06,7.08,17000.0,5.7625,5.7788,5.7625,5.7788,17000.0
2007-01-24 11:50:00,7.08,7.12,7.07,7.12,100100.0,5.7788,5.8114,5.7706,5.8114,100100.0
2007-01-24 11:55:00,7.12,7.2,7.12,7.12,194700.0,5.8114,5.8767,5.8114,5.8114,194700.0
2007-01-24 12:00:00,7.13,7.14,7.12,7.13,58800.0,5.8196,5.8278,5.8114,5.8196,58800.0
2007-01-24 12:05:00,7.13,7.14,7.12,7.14,45700.0,5.8196,5.8278,5.8114,5.8278,45700.0
2007-01-24 12:10:00,7.14,7.14,7.13,7.14,24100.0,5.8278,5.8278,5.8196,5.8278,24100.0
2007-01-24 12:15:00,7.14,7.16,7.14,7.16,44400.0,5.8278,5.8441,5.8278,5.8441,44400.0
2007-01-24 12:20:00,7.15,7.15,7.13,7.13,30700.0,5.8359,5.8359,5.8196,5.8196,30700.0
2007-01-24 12:25:00,7.12,7.13,7.12,7.13,7800.0,5.8114,5.8196,5.8114,5.8196,7800.0
2007-01-24 12:30:00,7.12,7.15,7.12,7.15,17700.0,5.8114,5.8359,5.8114,5.8359,17700.0
2007-01-24 12:35:00,7.14,7.17,7.14,7.16,14600.0,5.8278,5.8523,5.8278,5.8441,14600.0
2007-01-24 12:40:00,7.16,7.17,7.16,7.16,15600.0,5.8441,5.8523,5.8441,5.8441,15600.0
2007-01-24 12:45:00,7.17,7.18,7.17,7.17,19500.0,5.8523,5.8604,5.8523,5.8523,19500.0
2007-01-24 12:50:00,7.17,7.18,7.15,7.15,43700.0,5.8523,5.8604,5.8359,5.8359,43700.0
2007-01-24 12:55:00,7.15,7.16,7.11,7.11,99000.0,5.8359,5.8441,5.8033,5.8033,99000.0
2007-01-24 13:00:00,7.11,7.11,7.08,7.09,29700.0,5.8033,5.8033,5.7788,5.787,29700.0
2007-01-24 13:05:00,7.09,7.09,7.07,7.08,13200.0,5.787,5.787,5.7706,5.7788,13200.0
2007-01-24 13:10:00,7.08,7.1,7.08,7.1,18400.0,5.7788,5.7951,5.7788,5.7951,18400.0
2007-01-24 13:15:00,7.1,7.11,7.1,7.11,18500.0,5.7951,5.8033,5.7951,5.8033,18500.0
2007-01-24 13:20:00,7.11,7.12,7.08,7.08,37700.0,5.8033,5.8114,5.7788,5.7788,37700.0
2007-01-24 13:25:00,7.08,7.09,7.08,7.08,11100.0,5.7788,5.787,5.7788,5.7788,11100.0
2007-01-24 13:30:00,7.08,7.08,7.07,7.08,13800.0,5.7788,5.7788,5.7706,5.7788,13800.0
2007-01-24 13:35:00,7.08,7.1,7.08,7.09,18800.0,5.7788,5.7951,5.7788,5.787,18800.0
2007-01-24 13:40:00,7.09,7.09,7.05,7.06,76300.0,5.787,5.787,5.7543,5.7625,76300.0
2007-01-24 13:45:00,7.07,7.07,7.05,7.06,17900.0,5.7706,5.7706,5.7543,5.7625,17900.0
2007-01-24 13:50:00,7.06,7.07,7.05,7.07,23200.0,5.7625,5.7706,5.7543,5.7706,23200.0
2007-01-24 13:55:00,7.07,7.09,7.07,7.09,30000.0,5.7706,5.787,5.7706,5.787,30000.0
2007-01-24 14:00:00,7.09,7.09,7.05,7.05,68900.0,5.787,5.787,5.7543,5.7543,68900.0
2007-01-24 14:05:00,7.05,7.07,7.03,7.03,129400.0,5.7543,5.7706,5.738,5.738,129400.0
2007-01-24 14:10:00,7.04,7.04,7.03,7.04,22000.0,5.7461,5.7461,5.738,5.7461,22000.0
2007-01-24 14:15:00,7.04,7.04,7.01,7.01,36000.0,5.7461,5.7461,5.7217,5.7217,36000.0
2007-01-24 14:20:00,7.02,7.04,7.01,7.04,35500.0,5.7298,5.7461,5.7217,5.7461,35500.0
2007-01-24 14:25:00,7.04,7.06,7.04,7.06,15700.0,5.7461,5.7625,5.7461,5.7625,15700.0
2007-01-24 14:30:00,7.06,7.07,7.06,7.07,18600.0,5.7625,5.7706,5.7625,5.7706,18600.0
2007-01-24 14:35:00,7.07,7.08,7.06,7.07,29000.0,5.7706,5.7788,5.7625,5.7706,29000.0
2007-01-24 14:40:00,7.07,7.08,7.07,7.08,15800.0,5.7706,5.7788,5.7706,5.7788,15800.0
2007-01-24 14:45:00,7.08,7.08,7.07,7.08,23000.0,5.7788,5.7788,5.7706,5.7788,23000.0
2007-01-24 14:50:00,7.08,7.08,7.07,7.07,15000.0,5.7788,5.7788,5.7706,5.7706,15000.0
2007-01-24 14:55:00,7.07,7.09,7.07,7.09,12400.0,5.7706,5.787,5.7706,5.787,12400.0
2007-01-24 15:00:00,7.08,7.1,7.07,7.08,98700.0,5.7788,5.7951,5.7706,5.7788,98700.0
2007-01-24 15:05:00,7.09,7.1,7.08,7.1,18900.0,5.787,5.7951,5.7788,5.7951,18900.0
2007-01-24 15:10:00,7.09,7.1,7.08,7.1,72800.0,5.787,5.7951,5.7788,5.7951,72800.0
2007-01-24 15:15:00,7.1,7.13,7.1,7.13,26500.0,5.7951,5.8196,5.7951,5.8196,26500.0
2007-01-24 15:20:00,7.13,7.15,7.12,7.14,35200.0,5.8196,5.8359,5.8114,5.8278,35200.0
2007-01-24 15:25:00,7.14,7.15,7.13,7.13,50900.0,5.8278,5.8359,5.8196,5.8196,50900.0
2007-01-24 15:30:00,7.13,7.14,7.11,7.11,44100.0,5.8196,5.8278,5.8033,5.8033,44100.0
2007-01-24 15:35:00,7.11,7.12,7.06,7.08,129100.0,5.8033,5.8114,5.7625,5.7788,129100.0
2007-01-24 15:40:00,7.08,7.08,7.02,7.07,130600.0,5.7788,5.7788,5.7298,5.7706,130600.0
2007-01-24 15:45:00,7.07,7.08,7.05,7.06,52900.0,5.7706,5.7788,5.7543,5.7625,52900.0
2007-01-24 15:50:00,7.06,7.06,7.03,7.03,68500.0,5.7625,5.7625,5.738,5.738,68500.0
2007-01-24 15:55:00,7.03,7.09,7.01,7.08,180300.0,5.738,5.787,5.7217,5.7788,180300.0
2007-01-25 09:30:00,7.12,7.16,7.11,7.12,45200.0,5.8114,5.8441,5.8033,5.8114,45200.0
2007-01-25 09:35:00,7.11,7.12,7.11,7.11,31200.0,5.8033,5.8114,5.8033,5.8033,31200.0
2007-01-25 09:40:00,7.11,7.13,7.11,7.12,36600.0,5.8033,5.8196,5.8033,5.8114,36600.0
2007-01-25 09:45:00,7.12,7.15,7.12,7.15,54800.0,5.8114,5.8359,5.8114,5.8359,54800.0
2007-01-25 09:50:00,7.15,7.22,7.13,7.21,102800.0,5.8359,5.8931,5.8196,5.8849,102800.0
2007-01-25 09:55:00,7.21,7.24,7.21,7.24,116400.0,5.8849,5.9094,5.8849,5.9094,116400.0
2007-01-25 10:00:00,7.24,7.24,7.21,7.23,75800.0,5.9094,5.9094,5.8849,5.9012,75800.0
2007-01-25 10:05:00,7.23,7.24,7.23,7.23,84500.0,5.9012,5.9094,5.9012,5.9012,84500.0
2007-01-25 10:10:00,7.23,7.24,7.21,7.21,49400.0,5.9012,5.9094,5.8849,5.8849,49400.0
2007-01-25 10:15:00,7.21,7.22,7.17,7.17,373800.0,5.8849,5.8931,5.8523,5.8523,373800.0
2007-01-25 10:20:00,7.17,7.18,7.15,7.15,56500.0,5.8523,5.8604,5.8359,5.8359,56500.0
2007-01-25 10:25:00,7.16,7.17,7.15,7.16,31800.0,5.8441,5.8523,5.8359,5.8441,31800.0
2007-01-25 10:30:00,7.16,7.18,7.16,7.17,31600.0,5.8441,5.8604,5.8441,5.8523,31600.0
2007-01-25 10:35:00,7.17,7.2,7.17,7.19,65800.0,5.8523,5.8767,5.8523,5.8686,65800.0
2007-01-25 10:40:00,7.19,7.19,7.12,7.16,202500.0,5.8686,5.8686,5.8114,5.8441,202500.0
2007-01-25 10:45:00,7.16,7.17,7.15,7.15,90400.0,5.8441,5.8523,5.8359,5.8359,90400.0
2007-01-25 10:50:00,7.16,7.18,7.15,7.17,152500.0,5.8441,5.8604,5.8359,5.8523,152500.0
2007-01-25 10:55:00,7.17,7.18,7.17,7.17,14000.0,5.8523,5.8604,5.8523,5.8523,14000.0
2007-01-25 11:00:00,7.17,7.18,7.17,7.17,41300.0,5.8523,5.8604,5.8523,5.8523,41300.0
2007-01-25 11:05:00,7.17,7.18,7.17,7.17,13000.0,5.8523,5.8604,5.8523,5.8523,13000.0
2007-01-25 11:10:00,7.17,7.2,7.17,7.19,48300.0,5.8523,5.8767,5.8523,5.8686,48300.0
2007-01-25 11:15:00,7.2,7.2,7.18,7.19,56100.0,5.8767,5.8767,5.8604,5.8686,56100.0
2007-01-25 11:20:00,7.2,7.2,7.18,7.18,31100.0,5.8767,5.8767,5.8604,5.8604,31100.0
2007-01-25 11:25:00,7.18,7.18,7.16,7.16,33800.0,5.8604,5.8604,5.8441,5.8441,33800.0
2007-01-25 11:30:00,7.16,7.17,7.16,7.16,22900.0,5.8441,5.8523,5.8441,5.8441,22900.0
2007-01-25 11:35:00,7.16,7.16,7.14,7.15,26500.0,5.8441,5.8441,5.8278,5.8359,26500.0
2007-01-25 11:40:00,7.16,7.17,7.15,7.17,22100.0,5.8441,5.8523,5.8359,5.8523,22100.0
2007-01-25 11:45:00,7.16,7.17,7.16,7.16,8700.0,5.8441,5.8523,5.8441,5.8441,8700.0
2007-01-25 11:50:00,7.16,7.16,7.16,7.16,20100.0,5.8441,5.8441,5.8441,5.8441,20100.0
2007-01-25 11:55:00,7.15,7.16,7.14,7.15,50400.0,5.8359,5.8441,5.8278,5.8359,50400.0
2007-01-25 12:00:00,7.15,7.15,7.14,7.14,108800.0,5.8359,5.8359,5.8278,5.8278,108800.0
2007-01-25 12:05:00,7.14,7.14,7.11,7.11,57300.0,5.8278,5.8278,5.8033,5.8033,57300.0
2007-01-25 12:10:00,7.11,7.11,7.1,7.11,10900.0,5.8033,5.8033,5.7951,5.8033,10900.0
2007-01-25 12:15:00,7.1,7.1,7.08,7.09,36800.0,5.7951,5.7951,5.7788,5.787,36800.0
2007-01-25 12:20:00,7.08,7.09,7.02,7.06,90700.0,5.7788,5.787,5.7298,5.7625,90700.0
2007-01-25 12:25:00,7.05,7.06,7.03,7.03,40100.0,5.7543,5.7625,5.738,5.738,40100.0
2007-01-25 12:30:00,7.03,7.04,7.02,7.04,13600.0,5.738,5.7461,5.7298,5.7461,13600.0
2007-01-25 12:35:00,7.04,7.05,7.03,7.05,15300.0,5.7461,5.7543,5.738,5.7543,15300.0
2007-01-25 12:40:00,7.05,7.06,7.04,7.04,18100.0,5.7543,5.7625,5.7461,5.7461,18100.0
2007-01-25 12:45:00,7.04,7.05,7.04,7.05,4300.0,5.7461,5.7543,5.7461,5.7543,4300.0
2007-01-25 12:50:00,7.04,7.06,7.04,7.05,19400.0,5.7461,5.7625,5.7461,5.7543,19400.0
2007-01-25 12:55:00,7.04,7.04,7.02,7.03,28600.0,5.7461,5.7461,5.7298,5.738,28600.0
2007-01-25 13:00:00,7.02,7.04,7.0,7.01,45400.0,5.7298,5.7461,5.7135,5.7217,45400.0
2007-01-25 13:05:00,7.01,7.02,7.01,7.02,23100.0,5.7217,5.7298,5.7217,5.7298,23100.0
2007-01-25 13:10:00,7.02,7.05,7.02,7.04,34200.0,5.7298,5.7543,5.7298,5.7461,34200.0
2007-01-25 13:15:00,7.03,7.06,7.03,7.06,31500.0,5.738,5.7625,5.738,5.7625,31500.0
2007-01-25 13:20:00,7.05,7.07,7.05,7.05,28200.0,5.7543,5.7706,5.7543,5.7543,28200.0
2007-01-25 13:25:00,7.05,7.06,7.04,7.04,59300.0,5.7543,5.7625,5.7461,5.7461,59300.0
2007-01-25 13:30:00,7.04,7.05,7.04,7.04,20000.0,5.7461,5.7543,5.7461,5.7461,20000.0
2007-01-25 13:35:00,7.04,7.04,7.0,7.0,27800.0,5.7461,5.7461,5.7135,5.7135,27800.0
2007-01-25 13:40:00,7.0,7.01,6.96,6.98,87200.0,5.7135,5.7217,5.6808,5.6972,87200.0
2007-01-25 13:45:00,6.98,7.0,6.95,6.97,74300.0,5.6972,5.7135,5.6727,5.689,74300.0
2007-01-25 13:50:00,6.97,6.98,6.96,6.97,26400.0,5.689,5.6972,5.6808,5.689,26400.0
2007-01-25 13:55:00,6.97,6.98,6.95,6.95,44300.0,5.689,5.6972,5.6727,5.6727,44300.0
2007-01-25 14:00:00,6.96,6.96,6.93,6.94,39200.0,5.6808,5.6808,5.6564,5.6645,39200.0
2007-01-25 14:05:00,6.93,6.95,6.93,6.94,19500.0,5.6564,5.6727,5.6564,5.6645,19500.0
2007-01-25 14:10:00,6.94,6.96,6.94,6.96,52800.0,5.6645,5.6808,5.6645,5.6808,52800.0
2007-01-25 14:15:00,6.95,6.96,6.93,6.95,50300.0,5.6727,5.6808,5.6564,5.6727,50300.0
2007-01-25 14:20:00,6.95,6.97,6.92,6.92,100000.0,5.6727,5.689,5.6482,5.6482,100000.0
2007-01-25 14:25:00,6.93,6.96,6.92,6.92,94900.0,5.6564,5.6808,5.6482,5.6482,94900.0
2007-01-25 14:30:00,6.93,6.99,6.93,6.94,238700.0,5.6564,5.7053,5.6564,5.6645,238700.0
2007-01-25 14:35:00,6.94,6.95,6.93,6.94,112400.0,5.6645,5.6727,5.6564,5.6645,112400.0
2007-01-25 14:40:00,6.94,6.95,6.93,6.93,130400.0,5.6645,5.6727,5.6564,5.6564,130400.0
2007-01-25 14:45:00,6.94,6.94,6.87,6.88,73500.0,5.6645,5.6645,5.6074,5.6156,73500.0
2007-01-25 14:50:00,6.87,6.92,6.87,6.92,42100.0,5.6074,5.6482,5.6074,5.6482,42100.0
2007-01-25 14:55:00,6.92,6.93,6.89,6.91,28900.0,5.6482,5.6564,5.6237,5.64,28900.0
2007-01-25 15:00:00,6.9,6.95,6.89,6.91,110100.0,5.6319,5.6727,5.6237,5.64,110100.0
2007-01-25 15:05:00,6.91,6.92,6.81,6.84,131100.0,5.64,5.6482,5.5584,5.5829,131100.0
2007-01-25 15:10:00,6.84,6.91,6.82,6.89,83100.0,5.5829,5.64,5.5666,5.6237,83100.0
2007-01-25 15:15:00,6.88,6.9,6.82,6.86,162600.0,5.6156,5.6319,5.5666,5.5992,162600.0
2007-01-25 15:20:00,6.85,6.89,6.82,6.89,97000.0,5.5911,5.6237,5.5666,5.6237,97000.0
2007-01-25 15:25:00,6.89,6.91,6.86,6.9,144600.0,5.6237,5.64,5.5992,5.6319,144600.0
2007-01-25 15:30:00,6.9,6.92,6.9,6.91,78000.0,5.6319,5.6482,5.6319,5.64,78000.0
2007-01-25 15:35:00,6.91,6.92,6.88,6.89,198300.0,5.64,5.6482,5.6156,5.6237,198300.0
2007-01-25 15:40:00,6.89,6.91,6.89,6.9,37300.0,5.6237,5.64,5.6237,5.6319,37300.0
2007-01-25 15:45:00,6.9,6.96,6.9,6.95,120800.0,5.6319,5.6808,5.6319,5.6727,120800.0
2007-01-25 15:50:00,6.95,7.03,6.95,6.99,247000.0,5.6727,5.738,5.6727,5.7053,247000.0
2007-01-25 15:55:00,6.99,7.05,6.96,7.0,545900.0,5.7053,5.7543,5.6808,5.7135,545900.0
2007-01-26 09:30:00,6.75,6.77,6.7,6.71,409800.0,5.5094,5.5258,5.4686,5.4768,409800.0
2007-01-26 09:35:00,6.73,6.73,6.66,6.69,407800.0,5.4931,5.4931,5.436,5.4605,407800.0
2007-01-26 09:40:00,6.69,6.72,6.64,6.69,268100.0,5.4605,5.485,5.4197,5.4605,268100.0
2007-01-26 09:45:00,6.68,6.7,6.59,6.6,249700.0,5.4523,5.4686,5.3788,5.387,249700.0
2007-01-26 09:50:00,6.6,6.61,6.55,6.55,324100.0,5.387,5.3952,5.3462,5.3462,324100.0
2007-01-26 09:55:00,6.56,6.57,6.55,6.56,189000.0,5.3544,5.3625,5.3462,5.3544,189000.0
2007-01-26 10:00:00,6.56,6.65,6.56,6.6,237500.0,5.3544,5.4278,5.3544,5.387,237500.0
2007-01-26 10:05:00,6.59,6.62,6.57,6.6,269300.0,5.3788,5.4033,5.3625,5.387,269300.0
2007-01-26 10:10:00,6.61,6.78,6.59,6.67,359000.0,5.3952,5.5339,5.3788,5.4441,359000.0
2007-01-26 10:15:00,6.67,6.67,6.58,6.58,75600.0,5.4441,5.4441,5.3707,5.3707,75600.0
2007-01-26 10:20:00,6.58,6.61,6.58,6.61,138300.0,5.3707,5.3952,5.3707,5.3952,138300.0
2007-01-26 10:25:00,6.61,6.67,6.61,6.66,42900.0,5.3952,5.4441,5.3952,5.436,42900.0
2007-01-26 10:30:00,6.66,6.7,6.6,6.6,211000.0,5.436,5.4686,5.387,5.387,211000.0
2007-01-26 10:35:00,6.61,6.69,6.61,6.69,55900.0,5.3952,5.4605,5.3952,5.4605,55900.0
2007-01-26 10:40:00,6.69,6.7,6.68,6.69,41400.0,5.4605,5.4686,5.4523,5.4605,41400.0
2007-01-26 10:45:00,6.7,6.75,6.69,6.71,100800.0,5.4686,5.5094,5.4605,5.4768,100800.0
2007-01-26 10:50:00,6.71,6.73,6.7,6.7,44600.0,5.4768,5.4931,5.4686,5.4686,44600.0
2007-01-26 10:55:00,6.7,6.72,6.7,6.72,37400.0,5.4686,5.485,5.4686,5.485,37400.0
2007-01-26 11:00:00,6.72,6.73,6.7,6.72,93700.0,5.485,5.4931,5.4686,5.485,93700.0
2007-01-26 11:05:00,6.72,6.73,6.7,6.71,34100.0,5.485,5.4931,5.4686,5.4768,34100.0
2007-01-26 11:10:00,6.71,6.73,6.7,6.71,54200.0,5.4768,5.4931,5.4686,5.4768,54200.0
2007-01-26 11:15:00,6.71,6.72,6.71,6.71,20100.0,5.4768,5.485,5.4768,5.4768,20100.0
2007-01-26 11:20:00,6.71,6.72,6.7,6.7,14600.0,5.4768,5.485,5.4686,5.4686,14600.0
2007-01-26 11:25:00,6.71,6.71,6.7,6.7,20900.0,5.4768,5.4768,5.4686,5.4686,20900.0
2007-01-26 11:30:00,6.7,6.72,6.7,6.71,45700.0,5.4686,5.485,5.4686,5.4768,45700.0
2007-01-26 11:35:00,6.71,6.72,6.7,6.71,39100.0,5.4768,5.485,5.4686,5.4768,39100.0
2007-01-26 11:40:00,6.72,6.72,6.71,6.71,64100.0,5.485,5.485,5.4768,5.4768,64100.0
2007-01-26 11:45:00,6.71,6.72,6.71,6.71,61600.0,5.4768,5.485,5.4768,5.4768,61600.0
2007-01-26 11:50:00,6.71,6.72,6.71,6.72,18200.0,5.4768,5.485,5.4768,5.485,18200.0
2007-01-26 11:55:00,6.71,6.72,6.71,6.71,13300.0,5.4768,5.485,5.4768,5.4768,13300.0
2007-01-26 12:00:00,6.72,6.73,6.71,6.73,73500.0,5.485,5.4931,5.4768,5.4931,73500.0
2007-01-26 12:05:00,6.73,6.74,6.72,6.74,41100.0,5.4931,5.5013,5.485,5.5013,41100.0
2007-01-26 12:10:00,6.74,6.75,6.73,6.75,90600.0,5.5013,5.5094,5.4931,5.5094,90600.0
2007-01-26 12:15:00,6.75,6.75,6.74,6.75,20300.0,5.5094,5.5094,5.5013,5.5094,20300.0
2007-01-26 12:20:00,6.74,6.75,6.73,6.73,30700.0,5.5013,5.5094,5.4931,5.4931,30700.0
2007-01-26 12:25:00,6.73,6.74,6.73,6.74,23400.0,5.4931,5.5013,5.4931,5.5013,23400.0
2007-01-26 12:30:00,6.73,6.75,6.73,6.74,48900.0,5.4931,5.5094,5.4931,5.5013,48900.0
2007-01-26 12:35:00,6.75,6.75,6.74,6.74,13200.0,5.5094,5.5094,5.5013,5.5013,13200.0
2007-01-26 12:40:00,6.74,6.74,6.73,6.73,51500.0,5.5013,5.5013,5.4931,5.4931,51500.0
2007-01-26 12:45:00,6.73,6.73,6.72,6.72,15700.0,5.4931,5.4931,5.485,5.485,15700.0
2007-01-26 12:50:00,6.73,6.73,6.72,6.72,19400.0,5.4931,5.4931,5.485,5.485,19400.0
2007-01-26 12:55:00,6.73,6.74,6.71,6.72,108400.0,5.4931,5.5013,5.4768,5.485,108400.0
2007-01-26 13:00:00,6.73,6.74,6.71,6.73,78400.0,5.4931,5.5013,5.4768,5.4931,78400.0
2007-01-26 13:05:00,6.73,6.73,6.71,6.71,17100.0,5.4931,5.4931,5.4768,5.4768,17100.0
2007-01-26 13:10:00,6.71,6.71,6.69,6.7,64100.0,5.4768,5.4768,5.4605,5.4686,64100.0
2007-01-26 13:15:00,6.7,6.7,6.65,6.66,63300.0,5.4686,5.4686,5.4278,5.436,63300.0
2007-01-26 13:20:00,6.66,6.7,6.65,6.67,77700.0,5.436,5.4686,5.4278,5.4441,77700.0
2007-01-26 13:25:00,6.68,6.68,6.66,6.68,88700.0,5.4523,5.4523,5.436,5.4523,88700.0
2007-01-26 13:30:00,6.67,6.68,6.67,6.68,20900.0,5.4441,5.4523,5.4441,5.4523,20900.0
2007-01-26 13:35:00,6.68,6.68,6.67,6.67,5200.0,5.4523,5.4523,5.4441,5.4441,5200.0
2007-01-26 13:40:00,6.68,6.68,6.66,6.67,33400.0,5.4523,5.4523,5.436,5.4441,33400.0
2007-01-26 13:45:00,6.66,6.67,6.66,6.67,22100.0,5.436,5.4441,5.436,5.4441,22100.0
2007-01-26 13:50:00,6.67,6.68,6.67,6.68,27800.0,5.4441,5.4523,5.4441,5.4523,27800.0
2007-01-26 13:55:00,6.67,6.68,6.67,6.67,4200.0,5.4441,5.4523,5.4441,5.4441,4200.0
2007-01-26 14:00:00,6.68,6.68,6.67,6.68,3200.0,5.4523,5.4523,5.4441,5.4523,3200.0
2007-01-26 14:05:00,6.67,6.68,6.66,6.66,29400.0,5.4441,5.4523,5.436,5.436,29400.0
2007-01-26 14:10:00,6.66,6.66,6.64,6.64,69300.0,5.436,5.436,5.4197,5.4197,69300.0
2007-01-26 14:15:00,6.65,6.69,6.65,6.68,35700.0,5.4278,5.4605,5.4278,5.4523,35700.0
2007-01-26 14:20:00,6.68,6.73,6.68,6.73,60700.0,5.4523,5.4931,5.4523,5.4931,60700.0
2007-01-26 14:25:00,6.72,6.73,6.71,6.71,32800.0,5.485,5.4931,5.4768,5.4768,32800.0
2007-01-26 14:30:00,6.71,6.71,6.7,6.7,35100.0,5.4768,5.4768,5.4686,5.4686,35100.0
2007-01-26 14:35:00,6.7,6.73,6.7,6.71,27400.0,5.4686,5.4931,5.4686,5.4768,27400.0
2007-01-26 14:40:00,6.71,6.74,6.71,6.73,11600.0,5.4768,5.5013,5.4768,5.4931,11600.0
2007-01-26 14:45:00,6.73,6.74,6.73,6.73,8800.0,5.4931,5.5013,5.4931,5.4931,8800.0
2007-01-26 14:50:00,6.73,6.74,6.72,6.72,22600.0,5.4931,5.5013,5.485,5.485,22600.0
2007-01-26 14:55:00,6.72,6.73,6.71,6.73,23000.0,5.485,5.4931,5.4768,5.4931,23000.0
2007-01-26 15:00:00,6.73,6.73,6.72,6.72,15800.0,5.4931,5.4931,5.485,5.485,15800.0
2007-01-26 15:05:00,6.72,6.73,6.72,6.73,27700.0,5.485,5.4931,5.485,5.4931,27700.0
2007-01-26 15:10:00,6.73,6.75,6.73,6.75,80600.0,5.4931,5.5094,5.4931,5.5094,80600.0
2007-01-26 15:15:00,6.75,6.75,6.74,6.74,43300.0,5.5094,5.5094,5.5013,5.5013,43300.0
2007-01-26 15:20:00,6.75,6.75,6.73,6.73,41300.0,5.5094,5.5094,5.4931,5.4931,41300.0
2007-01-26 15:25:00,6.73,6.74,6.73,6.73,24200.0,5.4931,5.5013,5.4931,5.4931,24200.0
2007-01-26 15:30:00,6.74,6.74,6.73,6.73,29900.0,5.5013,5.5013,5.4931,5.4931,29900.0
2007-01-26 15:35:00,6.73,6.74,6.73,6.73,30400.0,5.4931,5.5013,5.4931,5.4931,30400.0
2007-01-26 15:40:00,6.73,6.74,6.73,6.74,18300.0,5.4931,5.5013,5.4931,5.5013,18300.0
2007-01-26 15:45:00,6.74,6.74,6.7,6.73,232400.0,5.5013,5.5013,5.4686,5.4931,232400.0
2007-01-26 15:50:00,6.73,6.73,6.7,6.72,234400.0,5.4931,5.4931,5.4686,5.485,234400.0
2007-01-26 15:55:00,6.71,6.73,6.67,6.73,227600.0,5.4768,5.4931,5.4441,5.4931,227600.0
2007-01-29 09:30:00,6.71,6.76,6.69,6.71,54500.0,5.4768,5.5176,5.4605,5.4768,54500.0
2007-01-29 09:35:00,6.72,6.72,6.67,6.69,12100.0,5.485,5.485,5.4441,5.4605,12100.0
2007-01-29 09:40:00,6.68,6.68,6.6,6.63,133700.0,5.4523,5.4523,5.387,5.4115,133700.0
2007-01-29 09:45:00,6.63,6.63,6.56,6.58,68100.0,5.4115,5.4115,5.3544,5.3707,68100.0
2007-01-29 09:50:00,6.57,6.58,6.55,6.56,26400.0,5.3625,5.3707,5.3462,5.3544,26400.0
2007-01-29 09:55:00,6.56,6.56,6.46,6.48,144500.0,5.3544,5.3544,5.2727,5.2891,144500.0
2007-01-29 10:00:00,6.48,6.52,6.47,6.5,133400.0,5.2891,5.3217,5.2809,5.3054,133400.0
2007-01-29 10:05:00,6.5,6.55,6.48,6.53,154600.0,5.3054,5.3462,5.2891,5.3299,154600.0
2007-01-29 10:10:00,6.52,6.58,6.51,6.58,157500.0,5.3217,5.3707,5.3136,5.3707,157500.0
2007-01-29 10:15:00,6.57,6.58,6.51,6.55,313800.0,5.3625,5.3707,5.3136,5.3462,313800.0
2007-01-29 10:20:00,6.55,6.55,6.51,6.52,29500.0,5.3462,5.3462,5.3136,5.3217,29500.0
2007-01-29 10:25:00,6.52,6.53,6.49,6.52,106000.0,5.3217,5.3299,5.2972,5.3217,106000.0
2007-01-29 10:30:00,6.51,6.53,6.5,6.51,45800.0,5.3136,5.3299,5.3054,5.3136,45800.0
2007-01-29 10:35:00,6.5,6.54,6.48,6.52,99300.0,5.3054,5.338,5.2891,5.3217,99300.0
2007-01-29 10:40:00,6.52,6.59,6.52,6.58,56200.0,5.3217,5.3788,5.3217,5.3707,56200.0
2007-01-29 10:45:00,6.58,6.59,6.54,6.59,41000.0,5.3707,5.3788,5.338,5.3788,41000.0
2007-01-29 10:50:00,6.58,6.58,6.56,6.57,27800.0,5.3707,5.3707,5.3544,5.3625,27800.0
2007-01-29 10:55:00,6.56,6.57,6.55,6.57,31000.0,5.3544,5.3625,5.3462,5.3625,31000.0
2007-01-29 11:00:00,6.57,6.57,6.56,6.57,24800.0,5.3625,5.3625,5.3544,5.3625,24800.0
2007-01-29 11:05:00,6.56,6.56,6.53,6.54,76000.0,5.3544,5.3544,5.3299,5.338,76000.0
2007-01-29 11:10:00,6.54,6.55,6.54,6.55,28700.0,5.338,5.3462,5.338,5.3462,28700.0
2007-01-29 11:15:00,6.54,6.55,6.54,6.54,112500.0,5.338,5.3462,5.338,5.338,112500.0
2007-01-29 11:20:00,6.54,6.55,6.52,6.52,40500.0,5.338,5.3462,5.3217,5.3217,40500.0
2007-01-29 11:25:00,6.52,6.53,6.51,6.53,45400.0,5.3217,5.3299,5.3136,5.3299,45400.0
2007-01-29 11:30:00,6.52,6.53,6.51,6.52,22700.0,5.3217,5.3299,5.3136,5.3217,22700.0
2007-01-29 11:35:00,6.51,6.55,6.51,6.55,34300.0,5.3136,5.3462,5.3136,5.3462,34300.0
2007-01-29 11:40:00,6.54,6.55,6.54,6.54,55100.0,5.338,5.3462,5.338,5.338,55100.0
2007-01-29 11:45:00,6.54,6.56,6.54,6.56,82300.0,5.338,5.3544,5.338,5.3544,82300.0
2007-01-29 11:50:00,6.55,6.56,6.55,6.55,243900.0,5.3462,5.3544,5.3462,5.3462,243900.0
2007-01-29 11:55:00,6.55,6.56,6.55,6.56,27400.0,5.3462,5.3544,5.3462,5.3544,27400.0
2007-01-29 12:00:00,6.55,6.56,6.55,6.55,6300.0,5.3462,5.3544,5.3462,5.3462,6300.0
2007-01-29 12:05:00,6.55,6.56,6.55,6.56,19100.0,5.3462,5.3544,5.3462,5.3544,19100.0
2007-01-29 12:10:00,6.55,6.56,6.55,6.55,30800.0,5.3462,5.3544,5.3462,5.3462,30800.0
2007-01-29 12:15:00,6.55,6.6,6.55,6.59,131100.0,5.3462,5.387,5.3462,5.3788,131100.0
2007-01-29 12:20:00,6.58,6.59,6.58,6.59,18200.0,5.3707,5.3788,5.3707,5.3788,18200.0
2007-01-29 12:25:00,6.58,6.58,6.58,6.58,12600.0,5.3707,5.3707,5.3707,5.3707,12600.0
2007-01-29 12:30:00,6.58,6.59,6.57,6.58,41400.0,5.3707,5.3788,5.3625,5.3707,41400.0
2007-01-29 12:35:00,6.57,6.58,6.57,6.57,46200.0,5.3625,5.3707,5.3625,5.3625,46200.0
2007-01-29 12:40:00,6.57,6.59,6.57,6.58,76100.0,5.3625,5.3788,5.3625,5.3707,76100.0
2007-01-29 12:45:00,6.58,6.6,6.58,6.6,75200.0,5.3707,5.387,5.3707,5.387,75200.0
2007-01-29 12:50:00,6.59,6.65,6.59,6.62,173700.0,5.3788,5.4278,5.3788,5.4033,173700.0
2007-01-29 12:55:00,6.62,6.62,6.58,6.6,239800.0,5.4033,5.4033,5.3707,5.387,239800.0
2007-01-29 13:00:00,6.6,6.61,6.58,6.58,108900.0,5.387,5.3952,5.3707,5.3707,108900.0
2007-01-29 13:05:00,6.58,6.59,6.57,6.58,78300.0,5.3707,5.3788,5.3625,5.3707,78300.0
2007-01-29 13:10:00,6.58,6.58,6.56,6.56,34100.0,5.3707,5.3707,5.3544,5.3544,34100.0
2007-01-29 13:15:00,6.56,6.6,6.55,6.58,72500.0,5.3544,5.387,5.3462,5.3707,72500.0
2007-01-29 13:20:00,6.58,6.59,6.58,6.59,54600.0,5.3707,5.3788,5.3707,5.3788,54600.0
2007-01-29 13:25:00,6.59,6.6,6.58,6.6,25900.0,5.3788,5.387,5.3707,5.387,25900.0
2007-01-29 13:30:00,6.6,6.61,6.6,6.6,10300.0,5.387,5.3952,5.387,5.387,10300.0
2007-01-29 13:35:00,6.6,6.61,6.59,6.6,35000.0,5.387,5.3952,5.3788,5.387,35000.0
2007-01-29 13:40:00,6.6,6.61,6.6,6.6,31700.0,5.387,5.3952,5.387,5.387,31700.0
2007-01-29 13:45:00,6.6,6.61,6.6,6.6,99900.0,5.387,5.3952,5.387,5.387,99900.0
2007-01-29 13:50:00,6.6,6.61,6.59,6.6,132400.0,5.387,5.3952,5.3788,5.387,132400.0
2007-01-29 13:55:00,6.6,6.61,6.57,6.58,123400.0,5.387,5.3952,5.3625,5.3707,123400.0
2007-01-29 14:00:00,6.58,6.6,6.55,6.55,163000.0,5.3707,5.387,5.3462,5.3462,163000.0
2007-01-29 14:05:00,6.55,6.58,6.55,6.57,31600.0,5.3462,5.3707,5.3462,5.3625,31600.0
2007-01-29 14:10:00,6.57,6.58,6.56,6.57,61500.0,5.3625,5.3707,5.3544,5.3625,61500.0
2007-01-29 14:15:00,6.57,6.58,6.57,6.58,29700.0,5.3625,5.3707,5.3625,5.3707,29700.0
2007-01-29 14:20:00,6.57,6.58,6.56,6.56,10500.0,5.3625,5.3707,5.3544,5.3544,10500.0
2007-01-29 14:25:00,6.56,6.58,6.56,6.57,34600.0,5.3544,5.3707,5.3544,5.3625,34600.0
2007-01-29 14:30:00,6.57,6.58,6.57,6.58,17100.0,5.3625,5.3707,5.3625,5.3707,17100.0
2007-01-29 14:35:00,6.57,6.59,6.57,6.57,71700.0,5.3625,5.3788,5.3625,5.3625,71700.0
2007-01-29 14:40:00,6.57,6.58,6.57,6.58,28700.0,5.3625,5.3707,5.3625,5.3707,28700.0
2007-01-29 14:45:00,6.58,6.58,6.58,6.58,19200.0,5.3707,5.3707,5.3707,5.3707,19200.0
2007-01-29 14:50:00,6.58,6.59,6.57,6.58,41400.0,5.3707,5.3788,5.3625,5.3707,41400.0
2007-01-29 14:55:00,6.57,6.58,6.57,6.57,34500.0,5.3625,5.3707,5.3625,5.3625,34500.0
2007-01-29 15:00:00,6.57,6.59,6.57,6.59,40700.0,5.3625,5.3788,5.3625,5.3788,40700.0
2007-01-29 15:05:00,6.59,6.59,6.58,6.58,10400.0,5.3788,5.3788,5.3707,5.3707,10400.0
2007-01-29 15:10:00,6.58,6.59,6.58,6.59,39200.0,5.3707,5.3788,5.3707,5.3788,39200.0
2007-01-29 15:15:00,6.59,6.6,6.58,6.59,81300.0,5.3788,5.387,5.3707,5.3788,81300.0
2007-01-29 15:20:00,6.59,6.6,6.59,6.59,16400.0,5.3788,5.387,5.3788,5.3788,16400.0
2007-01-29 15:25:00,6.59,6.63,6.59,6.6,116300.0,5.3788,5.4115,5.3788,5.387,116300.0
2007-01-29 15:30:00,6.6,6.62,6.59,6.61,106500.0,5.387,5.4033,5.3788,5.3952,106500.0
2007-01-29 15:35:00,6.6,6.61,6.58,6.59,70100.0,5.387,5.3952,5.3707,5.3788,70100.0
2007-01-29 15:40:00,6.59,6.59,6.56,6.57,115200.0,5.3788,5.3788,5.3544,5.3625,115200.0
2007-01-29 15:45:00,6.57,6.58,6.56,6.58,143900.0,5.3625,5.3707,5.3544,5.3707,143900.0
2007-01-29 15:50:00,6.57,6.58,6.55,6.57,145200.0,5.3625,5.3707,5.3462,5.3625,145200.0
2007-01-29 15:55:00,6.56,6.59,6.56,6.59,98700.0,5.3544,5.3788,5.3544,5.3788,98700.0
2007-01-30 09:30:00,6.63,6.64,6.55,6.56,76800.0,5.4115,5.4197,5.3462,5.3544,76800.0
2007-01-30 09:35:00,6.56,6.56,6.54,6.54,32200.0,5.3544,5.3544,5.338,5.338,32200.0
2007-01-30 09:40:00,6.55,6.55,6.54,6.54,9500.0,5.3462,5.3462,5.338,5.338,9500.0
2007-01-30 09:45:00,6.55,6.6,6.55,6.59,44400.0,5.3462,5.387,5.3462,5.3788,44400.0
2007-01-30 09:50:00,6.59,6.59,6.57,6.58,32900.0,5.3788,5.3788,5.3625,5.3707,32900.0
2007-01-30 09:55:00,6.59,6.59,6.56,6.58,24400.0,5.3788,5.3788,5.3544,5.3707,24400.0
2007-01-30 10:00:00,6.59,6.61,6.58,6.61,37000.0,5.3788,5.3952,5.3707,5.3952,37000.0
2007-01-30 10:05:00,6.62,6.63,6.61,6.62,17100.0,5.4033,5.4115,5.3952,5.4033,17100.0
2007-01-30 10:10:00,6.62,6.62,6.57,6.58,22400.0,5.4033,5.4033,5.3625,5.3707,22400.0
2007-01-30 10:15:00,6.58,6.64,6.57,6.63,39500.0,5.3707,5.4197,5.3625,5.4115,39500.0
2007-01-30 10:20:00,6.63,6.64,6.63,6.63,28000.0,5.4115,5.4197,5.4115,5.4115,28000.0
2007-01-30 10:25:00,6.63,6.64,6.62,6.64,14600.0,5.4115,5.4197,5.4033,5.4197,14600.0
2007-01-30 10:30:00,6.64,6.64,6.64,6.64,19800.0,5.4197,5.4197,5.4197,5.4197,19800.0
2007-01-30 10:35:00,6.63,6.64,6.62,6.62,15100.0,5.4115,5.4197,5.4033,5.4033,15100.0
2007-01-30 10:40:00,6.63,6.63,6.6,6.62,32300.0,5.4115,5.4115,5.387,5.4033,32300.0
2007-01-30 10:45:00,6.61,6.63,6.61,6.63,12800.0,5.3952,5.4115,5.3952,5.4115,12800.0
2007-01-30 10:50:00,6.63,6.63,6.62,6.63,15400.0,5.4115,5.4115,5.4033,5.4115,15400.0
2007-01-30 10:55:00,6.63,6.64,6.63,6.63,5100.0,5.4115,5.4197,5.4115,5.4115,5100.0
2007-01-30 11:00:00,6.64,6.64,6.63,6.64,8100.0,5.4197,5.4197,5.4115,5.4197,8100.0
2007-01-30 11:05:00,6.64,6.66,6.63,6.65,76400.0,5.4197,5.436,5.4115,5.4278,76400.0
2007-01-30 11:10:00,6.65,6.66,6.65,6.65,23100.0,5.4278,5.436,5.4278,5.4278,23100.0
2007-01-30 11:15:00,6.65,6.65,6.63,6.63,15100.0,5.4278,5.4278,5.4115,5.4115,15100.0
2007-01-30 11:20:00,6.63,6.64,6.61,6.62,72700.0,5.4115,5.4197,5.3952,5.4033,72700.0
2007-01-30 11:25:00,6.61,6.63,6.59,6.63,165900.0,5.3952,5.4115,5.3788,5.4115,165900.0
2007-01-30 11:30:00,6.62,6.63,6.61,6.62,9400.0,5.4033,5.4115,5.3952,5.4033,9400.0
2007-01-30 11:35:00,6.62,6.63,6.6,6.61,40500.0,5.4033,5.4115,5.387,5.3952,40500.0
2007-01-30 11:40:00,6.6,6.61,6.6,6.61,7600.0,5.387,5.3952,5.387,5.3952,7600.0
2007-01-30 11:45:00,6.61,6.61,6.6,6.61,16000.0,5.3952,5.3952,5.387,5.3952,16000.0
2007-01-30 11:50:00,6.61,6.61,6.6,6.6,5700.0,5.3952,5.3952,5.387,5.387,5700.0
2007-01-30 11:55:00,6.6,6.61,6.6,6.6,12000.0,5.387,5.3952,5.387,5.387,12000.0
2007-01-30 12:00:00,6.6,6.6,6.55,6.59,79200.0,5.387,5.387,5.3462,5.3788,79200.0
2007-01-30 12:05:00,6.59,6.59,6.58,6.58,16900.0,5.3788,5.3788,5.3707,5.3707,16900.0
2007-01-30 12:10:00,6.58,6.59,6.57,6.58,31500.0,5.3707,5.3788,5.3625,5.3707,31500.0
2007-01-30 12:15:00,6.59,6.59,6.58,6.58,28600.0,5.3788,5.3788,5.3707,5.3707,28600.0
2007-01-30 12:20:00,6.58,6.6,6.57,6.57,30000.0,5.3707,5.387,5.3625,5.3625,30000.0
2007-01-30 12:25:00,6.58,6.58,6.57,6.58,19000.0,5.3707,5.3707,5.3625,5.3707,19000.0
2007-01-30 12:30:00,6.59,6.59,6.57,6.58,19900.0,5.3788,5.3788,5.3625,5.3707,19900.0
2007-01-30 12:35:00,6.58,6.58,6.57,6.57,8100.0,5.3707,5.3707,5.3625,5.3625,8100.0
2007-01-30 12:40:00,6.58,6.58,6.54,6.58,177300.0,5.3707,5.3707,5.338,5.3707,177300.0
2007-01-30 12:45:00,6.57,6.57,6.56,6.57,38400.0,5.3625,5.3625,5.3544,5.3625,38400.0
2007-01-30 12:50:00,6.57,6.57,6.55,6.55,25100.0,5.3625,5.3625,5.3462,5.3462,25100.0
2007-01-30 12:55:00,6.55,6.57,6.55,6.57,18800.0,5.3462,5.3625,5.3462,5.3625,18800.0
2007-01-30 13:00:00,6.57,6.57,6.56,6.56,10800.0,5.3625,5.3625,5.3544,5.3544,10800.0
2007-01-30 13:05:00,6.56,6.56,6.51,6.51,92800.0,5.3544,5.3544,5.3136,5.3136,92800.0
2007-01-30 13:10:00,6.51,6.55,6.5,6.53,168000.0,5.3136,5.3462,5.3054,5.3299,168000.0
2007-01-30 13:15:00,6.54,6.54,6.49,6.5,64300.0,5.338,5.338,5.2972,5.3054,64300.0
2007-01-30 13:20:00,6.5,6.56,6.5,6.56,108600.0,5.3054,5.3544,5.3054,5.3544,108600.0
2007-01-30 13:25:00,6.55,6.56,6.53,6.54,18100.0,5.3462,5.3544,5.3299,5.338,18100.0
2007-01-30 13:30:00,6.54,6.59,6.54,6.56,72700.0,5.338,5.3788,5.338,5.3544,72700.0
2007-01-30 13:35:00,6.56,6.57,6.55,6.57,19300.0,5.3544,5.3625,5.3462,5.3625,19300.0
2007-01-30 13:40:00,6.57,6.57,6.56,6.56,14700.0,5.3625,5.3625,5.3544,5.3544,14700.0
2007-01-30 13:45:00,6.57,6.57,6.56,6.57,36800.0,5.3625,5.3625,5.3544,5.3625,36800.0
2007-01-30 13:50:00,6.57,6.58,6.56,6.56,14000.0,5.3625,5.3707,5.3544,5.3544,14000.0
2007-01-30 13:55:00,6.56,6.57,6.55,6.55,7700.0,5.3544,5.3625,5.3462,5.3462,7700.0
2007-01-30 14:00:00,6.56,6.56,6.52,6.53,65400.0,5.3544,5.3544,5.3217,5.3299,65400.0
2007-01-30 14:05:00,6.53,6.56,6.53,6.53,63400.0,5.3299,5.3544,5.3299,5.3299,63400.0
2007-01-30 14:10:00,6.54,6.57,6.53,6.57,31500.0,5.338,5.3625,5.3299,5.3625,31500.0
2007-01-30 14:15:00,6.57,6.57,6.55,6.55,50400.0,5.3625,5.3625,5.3462,5.3462,50400.0
2007-01-30 14:20:00,6.55,6.56,6.54,6.54,18000.0,5.3462,5.3544,5.338,5.338,18000.0
2007-01-30 14:25:00,6.55,6.55,6.54,6.55,8300.0,5.3462,5.3462,5.338,5.3462,8300.0
2007-01-30 14:30:00,6.55,6.55,6.54,6.55,6900.0,5.3462,5.3462,5.338,5.3462,6900.0
2007-01-30 14:35:00,6.55,6.55,6.54,6.55,15300.0,5.3462,5.3462,5.338,5.3462,15300.0
2007-01-30 14:40:00,6.54,6.56,6.54,6.55,54300.0,5.338,5.3544,5.338,5.3462,54300.0
2007-01-30 14:45:00,6.55,6.55,6.53,6.53,31100.0,5.3462,5.3462,5.3299,5.3299,31100.0
2007-01-30 14:50:00,6.53,6.54,6.52,6.53,58600.0,5.3299,5.338,5.3217,5.3299,58600.0
2007-01-30 14:55:00,6.53,6.55,6.52,6.55,99800.0,5.3299,5.3462,5.3217,5.3462,99800.0
2007-01-30 15:00:00,6.55,6.55,6.54,6.55,5900.0,5.3462,5.3462,5.338,5.3462,5900.0
2007-01-30 15:05:00,6.55,6.59,6.54,6.57,53500.0,5.3462,5.3788,5.338,5.3625,53500.0
2007-01-30 15:10:00,6.58,6.59,6.57,6.58,31700.0,5.3707,5.3788,5.3625,5.3707,31700.0
2007-01-30 15:15:00,6.58,6.58,6.57,6.58,17300.0,5.3707,5.3707,5.3625,5.3707,17300.0
2007-01-30 15:20:00,6.57,6.58,6.56,6.56,45300.0,5.3625,5.3707,5.3544,5.3544,45300.0
2007-01-30 15:25:00,6.56,6.56,6.53,6.54,48800.0,5.3544,5.3544,5.3299,5.338,48800.0
2007-01-30 15:30:00,6.54,6.56,6.53,6.56,81900.0,5.338,5.3544,5.3299,5.3544,81900.0
2007-01-30 15:35:00,6.56,6.57,6.55,6.56,116400.0,5.3544,5.3625,5.3462,5.3544,116400.0
2007-01-30 15:40:00,6.57,6.57,6.56,6.57,30100.0,5.3625,5.3625,5.3544,5.3625,30100.0
2007-01-30 15:45:00,6.57,6.57,6.53,6.53,68200.0,5.3625,5.3625,5.3299,5.3299,68200.0
2007-01-30 15:50:00,6.52,6.55,6.51,6.55,90700.0,5.3217,5.3462,5.3136,5.3462,90700.0
2007-01-30 15:55:00,6.54,6.55,6.51,6.52,100800.0,5.338,5.3462,5.3136,5.3217,100800.0
2007-01-31 09:30:00,6.55,6.55,6.46,6.47,55200.0,5.3462,5.3462,5.2727,5.2809,55200.0
2007-01-31 09:35:00,6.47,6.48,6.47,6.48,30900.0,5.2809,5.2891,5.2809,5.2891,30900.0
2007-01-31 09:40:00,6.48,6.49,6.46,6.47,56000.0,5.2891,5.2972,5.2727,5.2809,56000.0
2007-01-31 09:45:00,6.47,6.5,6.45,6.47,84500.0,5.2809,5.3054,5.2646,5.2809,84500.0
2007-01-31 09:50:00,6.47,6.48,6.46,6.47,35100.0,5.2809,5.2891,5.2727,5.2809,35100.0
2007-01-31 09:55:00,6.47,6.5,6.47,6.49,21800.0,5.2809,5.3054,5.2809,5.2972,21800.0
2007-01-31 10:00:00,6.49,6.49,6.48,6.49,19100.0,5.2972,5.2972,5.2891,5.2972,19100.0
2007-01-31 10:05:00,6.49,6.56,6.48,6.55,75500.0,5.2972,5.3544,5.2891,5.3462,75500.0
2007-01-31 10:10:00,6.55,6.56,6.5,6.53,72200.0,5.3462,5.3544,5.3054,5.3299,72200.0
2007-01-31 10:15:00,6.53,6.54,6.51,6.53,50100.0,5.3299,5.338,5.3136,5.3299,50100.0
2007-01-31 10:20:00,6.53,6.58,6.52,6.58,43600.0,5.3299,5.3707,5.3217,5.3707,43600.0
2007-01-31 10:25:00,6.57,6.57,6.55,6.57,15300.0,5.3625,5.3625,5.3462,5.3625,15300.0
2007-01-31 10:30:00,6.56,6.57,6.53,6.57,46700.0,5.3544,5.3625,5.3299,5.3625,46700.0
2007-01-31 10:35:00,6.57,6.64,6.56,6.63,97200.0,5.3625,5.4197,5.3544,5.4115,97200.0
2007-01-31 10:40:00,6.62,6.63,6.6,6.6,32000.0,5.4033,5.4115,5.387,5.387,32000.0
2007-01-31 10:45:00,6.61,6.61,6.57,6.57,44100.0,5.3952,5.3952,5.3625,5.3625,44100.0
2007-01-31 10:50:00,6.58,6.59,6.55,6.55,47300.0,5.3707,5.3788,5.3462,5.3462,47300.0
2007-01-31 10:55:00,6.55,6.59,6.54,6.58,72900.0,5.3462,5.3788,5.338,5.3707,72900.0
2007-01-31 11:00:00,6.58,6.59,6.57,6.57,30000.0,5.3707,5.3788,5.3625,5.3625,30000.0
2007-01-31 11:05:00,6.57,6.58,6.55,6.55,65600.0,5.3625,5.3707,5.3462,5.3462,65600.0
2007-01-31 11:10:00,6.55,6.59,6.53,6.57,82400.0,5.3462,5.3788,5.3299,5.3625,82400.0
2007-01-31 11:15:00,6.57,6.6,6.57,6.6,60300.0,5.3625,5.387,5.3625,5.387,60300.0
2007-01-31 11:20:00,6.6,6.62,6.55,6.62,38900.0,5.387,5.4033,5.3462,5.4033,38900.0
2007-01-31 11:25:00,6.62,6.62,6.61,6.62,33900.0,5.4033,5.4033,5.3952,5.4033,33900.0
2007-01-31 11:30:00,6.61,6.62,6.61,6.61,19600.0,5.3952,5.4033,5.3952,5.3952,19600.0
2007-01-31 11:35:00,6.62,6.65,6.61,6.64,41800.0,5.4033,5.4278,5.3952,5.4197,41800.0
2007-01-31 11:40:00,6.64,6.64,6.62,6.62,27200.0,5.4197,5.4197,5.4033,5.4033,27200.0
2007-01-31 11:45:00,6.62,6.66,6.62,6.65,69400.0,5.4033,5.436,5.4033,5.4278,69400.0
2007-01-31 11:50:00,6.65,6.65,6.62,6.62,14200.0,5.4278,5.4278,5.4033,5.4033,14200.0
2007-01-31 11:55:00,6.63,6.63,6.6,6.61,47500.0,5.4115,5.4115,5.387,5.3952,47500.0
2007-01-31 12:00:00,6.62,6.64,6.61,6.64,21400.0,5.4033,5.4197,5.3952,5.4197,21400.0
2007-01-31 12:05:00,6.63,6.64,6.63,6.64,17300.0,5.4115,5.4197,5.4115,5.4197,17300.0
2007-01-31 12:10:00,6.64,6.64,6.62,6.62,21900.0,5.4197,5.4197,5.4033,5.4033,21900.0
2007-01-31 12:15:00,6.62,6.64,6.62,6.63,55500.0,5.4033,5.4197,5.4033,5.4115,55500.0
2007-01-31 12:20:00,6.64,6.64,6.63,6.64,7000.0,5.4197,5.4197,5.4115,5.4197,7000.0
2007-01-31 12:25:00,6.64,6.64,6.63,6.64,7900.0,5.4197,5.4197,5.4115,5.4197,7900.0
2007-01-31 12:30:00,6.63,6.64,6.62,6.64,25700.0,5.4115,5.4197,5.4033,5.4197,25700.0
2007-01-31 12:35:00,6.63,6.64,6.62,6.62,35300.0,5.4115,5.4197,5.4033,5.4033,35300.0
2007-01-31 12:40:00,6.62,6.63,6.62,6.62,22100.0,5.4033,5.4115,5.4033,5.4033,22100.0
2007-01-31 12:45:00,6.62,6.62,6.59,6.61,113400.0,5.4033,5.4033,5.3788,5.3952,113400.0
2007-01-31 12:50:00,6.6,6.61,6.58,6.6,65200.0,5.387,5.3952,5.3707,5.387,65200.0
2007-01-31 12:55:00,6.6,6.63,6.59,6.62,34500.0,5.387,5.4115,5.3788,5.4033,34500.0
2007-01-31 13:00:00,6.63,6.63,6.62,6.63,4600.0,5.4115,5.4115,5.4033,5.4115,4600.0
2007-01-31 13:05:00,6.63,6.63,6.62,6.63,9900.0,5.4115,5.4115,5.4033,5.4115,9900.0
2007-01-31 13:10:00,6.63,6.63,6.61,6.61,48600.0,5.4115,5.4115,5.3952,5.3952,48600.0
2007-01-31 13:15:00,6.61,6.61,6.59,6.6,24900.0,5.3952,5.3952,5.3788,5.387,24900.0
2007-01-31 13:20:00,6.59,6.6,6.57,6.57,47900.0,5.3788,5.387,5.3625,5.3625,47900.0
2007-01-31 13:25:00,6.57,6.58,6.55,6.56,133300.0,5.3625,5.3707,5.3462,5.3544,133300.0
2007-01-31 13:30:00,6.56,6.57,6.56,6.57,21600.0,5.3544,5.3625,5.3544,5.3625,21600.0
2007-01-31 13:35:00,6.57,6.6,6.56,6.59,61000.0,5.3625,5.387,5.3544,5.3788,61000.0
2007-01-31 13:40:00,6.59,6.6,6.57,6.57,24300.0,5.3788,5.387,5.3625,5.3625,24300.0
2007-01-31 13:45:00,6.59,6.59,6.58,6.59,9800.0,5.3788,5.3788,5.3707,5.3788,9800.0
2007-01-31 13:50:00,6.59,6.59,6.58,6.59,8700.0,5.3788,5.3788,5.3707,5.3788,8700.0
2007-01-31 13:55:00,6.59,6.59,6.58,6.59,9500.0,5.3788,5.3788,5.3707,5.3788,9500.0
2007-01-31 14:00:00,6.59,6.61,6.59,6.61,17900.0,5.3788,5.3952,5.3788,5.3952,17900.0
2007-01-31 14:05:00,6.61,6.62,6.6,6.61,24600.0,5.3952,5.4033,5.387,5.3952,24600.0
2007-01-31 14:10:00,6.61,6.62,6.6,6.61,15700.0,5.3952,5.4033,5.387,5.3952,15700.0
2007-01-31 14:15:00,6.61,6.67,6.61,6.66,36800.0,5.3952,5.4441,5.3952,5.436,36800.0
2007-01-31 14:20:00,6.67,6.7,6.67,6.69,64000.0,5.4441,5.4686,5.4441,5.4605,64000.0
2007-01-31 14:25:00,6.7,6.7,6.66,6.67,44100.0,5.4686,5.4686,5.436,5.4441,44100.0
2007-01-31 14:30:00,6.66,6.72,6.66,6.71,37500.0,5.436,5.485,5.436,5.4768,37500.0
2007-01-31 14:35:00,6.72,6.75,6.71,6.73,61700.0,5.485,5.5094,5.4768,5.4931,61700.0
2007-01-31 14:40:00,6.72,6.73,6.63,6.66,62100.0,5.485,5.4931,5.4115,5.436,62100.0
2007-01-31 14:45:00,6.66,6.69,6.65,6.67,39600.0,5.436,5.4605,5.4278,5.4441,39600.0
2007-01-31 14:50:00,6.68,6.68,6.66,6.67,37100.0,5.4523,5.4523,5.436,5.4441,37100.0
2007-01-31 14:55:00,6.67,6.67,6.66,6.67,13000.0,5.4441,5.4441,5.436,5.4441,13000.0
2007-01-31 15:00:00,6.67,6.68,6.66,6.67,36900.0,5.4441,5.4523,5.436,5.4441,36900.0
2007-01-31 15:05:00,6.67,6.68,6.66,6.67,62500.0,5.4441,5.4523,5.436,5.4441,62500.0
2007-01-31 15:10:00,6.67,6.67,6.64,6.65,113000.0,5.4441,5.4441,5.4197,5.4278,113000.0
2007-01-31 15:15:00,6.65,6.65,6.63,6.64,67100.0,5.4278,5.4278,5.4115,5.4197,67100.0
2007-01-31 15:20:00,6.64,6.65,6.63,6.65,42200.0,5.4197,5.4278,5.4115,5.4278,42200.0
2007-01-31 15:25:00,6.65,6.65,6.64,6.65,32000.0,5.4278,5.4278,5.4197,5.4278,32000.0
2007-01-31 15:30:00,6.65,6.65,6.64,6.65,45300.0,5.4278,5.4278,5.4197,5.4278,45300.0
2007-01-31 15:35:00,6.65,6.65,6.63,6.63,59200.0,5.4278,5.4278,5.4115,5.4115,59200.0
2007-01-31 15:40:00,6.63,6.65,6.62,6.65,135500.0,5.4115,5.4278,5.4033,5.4278,135500.0
2007-01-31 15:45:00,6.65,6.65,6.64,6.65,38400.0,5.4278,5.4278,5.4197,5.4278,38400.0
2007-01-31 15:50:00,6.65,6.65,6.57,6.62,250500.0,5.4278,5.4278,5.3625,5.4033,250500.0
2007-01-31 15:55:00,6.62,6.64,6.56,6.59,250400.0,5.4033,5.4197,5.3544,5.3788,250400.0
2007-02-01 09:30:00,6.63,6.65,6.58,6.65,58000.0,5.4115,5.4278,5.3707,5.4278,58000.0
2007-02-01 09:35:00,6.65,6.69,6.63,6.67,34600.0,5.4278,5.4605,5.4115,5.4441,34600.0
2007-02-01 09:40:00,6.68,6.68,6.67,6.67,33200.0,5.4523,5.4523,5.4441,5.4441,33200.0
2007-02-01 09:45:00,6.66,6.69,6.66,6.69,19900.0,5.436,5.4605,5.436,5.4605,19900.0
2007-02-01 09:50:00,6.69,6.69,6.67,6.67,28500.0,5.4605,5.4605,5.4441,5.4441,28500.0
2007-02-01 09:55:00,6.67,6.69,6.67,6.67,30500.0,5.4441,5.4605,5.4441,5.4441,30500.0
2007-02-01 10:00:00,6.67,6.68,6.64,6.68,36800.0,5.4441,5.4523,5.4197,5.4523,36800.0
2007-02-01 10:05:00,6.68,6.68,6.66,6.66,26200.0,5.4523,5.4523,5.436,5.436,26200.0
2007-02-01 10:10:00,6.67,6.67,6.65,6.66,63400.0,5.4441,5.4441,5.4278,5.436,63400.0
2007-02-01 10:15:00,6.66,6.7,6.66,6.7,59700.0,5.436,5.4686,5.436,5.4686,59700.0
2007-02-01 10:20:00,6.7,6.72,6.68,6.7,188200.0,5.4686,5.485,5.4523,5.4686,188200.0
2007-02-01 10:25:00,6.7,6.72,6.7,6.7,46800.0,5.4686,5.485,5.4686,5.4686,46800.0
2007-02-01 10:30:00,6.7,6.71,6.68,6.69,39800.0,5.4686,5.4768,5.4523,5.4605,39800.0
2007-02-01 10:35:00,6.69,6.71,6.68,6.71,129000.0,5.4605,5.4768,5.4523,5.4768,129000.0
2007-02-01 10:40:00,6.69,6.7,6.68,6.69,22300.0,5.4605,5.4686,5.4523,5.4605,22300.0
2007-02-01 10:45:00,6.69,6.7,6.68,6.69,102200.0,5.4605,5.4686,5.4523,5.4605,102200.0
2007-02-01 10:50:00,6.68,6.69,6.68,6.69,76000.0,5.4523,5.4605,5.4523,5.4605,76000.0
2007-02-01 10:55:00,6.69,6.69,6.68,6.68,16600.0,5.4605,5.4605,5.4523,5.4523,16600.0
2007-02-01 11:00:00,6.68,6.68,6.65,6.65,107000.0,5.4523,5.4523,5.4278,5.4278,107000.0
2007-02-01 11:05:00,6.65,6.65,6.6,6.61,77700.0,5.4278,5.4278,5.387,5.3952,77700.0
2007-02-01 11:10:00,6.61,6.64,6.61,6.63,105400.0,5.3952,5.4197,5.3952,5.4115,105400.0
2007-02-01 11:15:00,6.63,6.67,6.62,6.67,118300.0,5.4115,5.4441,5.4033,5.4441,118300.0
2007-02-01 11:20:00,6.67,6.7,6.66,6.67,66300.0,5.4441,5.4686,5.436,5.4441,66300.0
2007-02-01 11:25:00,6.66,6.69,6.66,6.69,61400.0,5.436,5.4605,5.436,5.4605,61400.0
2007-02-01 11:30:00,6.68,6.71,6.68,6.69,47500.0,5.4523,5.4768,5.4523,5.4605,47500.0
2007-02-01 11:35:00,6.69,6.7,6.68,6.68,18500.0,5.4605,5.4686,5.4523,5.4523,18500.0
2007-02-01 11:40:00,6.68,6.69,6.67,6.67,33600.0,5.4523,5.4605,5.4441,5.4441,33600.0
2007-02-01 11:45:00,6.67,6.68,6.67,6.68,10500.0,5.4441,5.4523,5.4441,5.4523,10500.0
2007-02-01 11:50:00,6.68,6.68,6.67,6.67,9200.0,5.4523,5.4523,5.4441,5.4441,9200.0
2007-02-01 11:55:00,6.68,6.68,6.67,6.68,23200.0,5.4523,5.4523,5.4441,5.4523,23200.0
2007-02-01 12:00:00,6.67,6.68,6.67,6.67,29300.0,5.4441,5.4523,5.4441,5.4441,29300.0
2007-02-01 12:05:00,6.67,6.67,6.67,6.67,40800.0,5.4441,5.4441,5.4441,5.4441,40800.0
2007-02-01 12:10:00,6.67,6.67,6.67,6.67,40000.0,5.4441,5.4441,5.4441,5.4441,40000.0
2007-02-01 12:15:00,6.67,6.68,6.67,6.67,11500.0,5.4441,5.4523,5.4441,5.4441,11500.0
2007-02-01 12:20:00,6.67,6.68,6.67,6.68,37200.0,5.4441,5.4523,5.4441,5.4523,37200.0
2007-02-01 12:25:00,6.67,6.68,6.67,6.67,14600.0,5.4441,5.4523,5.4441,5.4441,14600.0
2007-02-01 12:30:00,6.68,6.68,6.67,6.68,10700.0,5.4523,5.4523,5.4441,5.4523,10700.0
2007-02-01 12:35:00,6.68,6.68,6.67,6.67,32400.0,5.4523,5.4523,5.4441,5.4441,32400.0
2007-02-01 12:40:00,6.68,6.68,6.67,6.67,24700.0,5.4523,5.4523,5.4441,5.4441,24700.0
2007-02-01 12:45:00,6.67,6.68,6.67,6.68,8300.0,5.4441,5.4523,5.4441,5.4523,8300.0
2007-02-01 12:50:00,6.67,6.68,6.67,6.68,10000.0,5.4441,5.4523,5.4441,5.4523,10000.0
2007-02-01 12:55:00,6.68,6.68,6.67,6.67,38200.0,5.4523,5.4523,5.4441,5.4441,38200.0
2007-02-01 13:00:00,6.67,6.68,6.67,6.67,8700.0,5.4441,5.4523,5.4441,5.4441,8700.0
2007-02-01 13:05:00,6.68,6.68,6.67,6.67,8600.0,5.4523,5.4523,5.4441,5.4441,8600.0
2007-02-01 13:10:00,6.67,6.68,6.67,6.68,12500.0,5.4441,5.4523,5.4441,5.4523,12500.0
2007-02-01 13:15:00,6.68,6.69,6.67,6.69,45300.0,5.4523,5.4605,5.4441,5.4605,45300.0
2007-02-01 13:20:00,6.69,6.69,6.67,6.69,39600.0,5.4605,5.4605,5.4441,5.4605,39600.0
2007-02-01 13:25:00,6.69,6.69,6.66,6.67,38900.0,5.4605,5.4605,5.436,5.4441,38900.0
2007-02-01 13:30:00,6.67,6.67,6.62,6.63,164300.0,5.4441,5.4441,5.4033,5.4115,164300.0
2007-02-01 13:35:00,6.64,6.65,6.63,6.65,15600.0,5.4197,5.4278,5.4115,5.4278,15600.0
2007-02-01 13:40:00,6.65,6.66,6.64,6.65,41600.0,5.4278,5.436,5.4197,5.4278,41600.0
2007-02-01 13:45:00,6.65,6.66,6.65,6.65,22000.0,5.4278,5.436,5.4278,5.4278,22000.0
2007-02-01 13:50:00,6.65,6.65,6.64,6.64,17700.0,5.4278,5.4278,5.4197,5.4197,17700.0
2007-02-01 13:55:00,6.64,6.65,6.64,6.65,49900.0,5.4197,5.4278,5.4197,5.4278,49900.0
2007-02-01 14:00:00,6.65,6.66,6.65,6.65,48300.0,5.4278,5.436,5.4278,5.4278,48300.0
2007-02-01 14:05:00,6.65,6.66,6.64,6.65,19800.0,5.4278,5.436,5.4197,5.4278,19800.0
2007-02-01 14:10:00,6.66,6.67,6.65,6.66,32800.0,5.436,5.4441,5.4278,5.436,32800.0
2007-02-01 14:15:00,6.65,6.65,6.64,6.65,18600.0,5.4278,5.4278,5.4197,5.4278,18600.0
2007-02-01 14:20:00,6.65,6.65,6.64,6.64,56000.0,5.4278,5.4278,5.4197,5.4197,56000.0
2007-02-01 14:25:00,6.64,6.65,6.64,6.65,52400.0,5.4197,5.4278,5.4197,5.4278,52400.0
2007-02-01 14:30:00,6.66,6.68,6.66,6.67,134100.0,5.436,5.4523,5.436,5.4441,134100.0
2007-02-01 14:35:00,6.67,6.67,6.66,6.66,41200.0,5.4441,5.4441,5.436,5.436,41200.0
2007-02-01 14:40:00,6.66,6.67,6.66,6.67,16900.0,5.436,5.4441,5.436,5.4441,16900.0
2007-02-01 14:45:00,6.67,6.67,6.66,6.67,10500.0,5.4441,5.4441,5.436,5.4441,10500.0
2007-02-01 14:50:00,6.67,6.68,6.66,6.67,13000.0,5.4441,5.4523,5.436,5.4441,13000.0
2007-02-01 14:55:00,6.68,6.68,6.66,6.67,38300.0,5.4523,5.4523,5.436,5.4441,38300.0
2007-02-01 15:00:00,6.67,6.68,6.67,6.68,19100.0,5.4441,5.4523,5.4441,5.4523,19100.0
2007-02-01 15:05:00,6.68,6.69,6.67,6.69,26200.0,5.4523,5.4605,5.4441,5.4605,26200.0
2007-02-01 15:10:00,6.69,6.69,6.68,6.69,47000.0,5.4605,5.4605,5.4523,5.4605,47000.0
2007-02-01 15:15:00,6.68,6.69,6.68,6.68,50800.0,5.4523,5.4605,5.4523,5.4523,50800.0
2007-02-01 15:20:00,6.68,6.69,6.67,6.69,43900.0,5.4523,5.4605,5.4441,5.4605,43900.0
2007-02-01 15:25:00,6.69,6.69,6.68,6.69,38400.0,5.4605,5.4605,5.4523,5.4605,38400.0
2007-02-01 15:30:00,6.69,6.7,6.68,6.7,79000.0,5.4605,5.4686,5.4523,5.4686,79000.0
2007-02-01 15:35:00,6.71,6.73,6.69,6.72,112000.0,5.4768,5.4931,5.4605,5.485,112000.0
2007-02-01 15:40:00,6.72,6.73,6.72,6.73,49600.0,5.485,5.4931,5.485,5.4931,49600.0
2007-02-01 15:45:00,6.72,6.74,6.72,6.74,132500.0,5.485,5.5013,5.485,5.5013,132500.0
2007-02-01 15:50:00,6.74,6.75,6.72,6.74,131300.0,5.5013,5.5094,5.485,5.5013,131300.0
2007-02-01 15:55:00,6.74,6.75,6.72,6.74,72800.0,5.5013,5.5094,5.485,5.5013,72800.0
2007-02-02 09:30:00,6.71,6.76,6.71,6.75,66300.0,5.4768,5.5176,5.4768,5.5094,66300.0
2007-02-02 09:35:00,6.75,6.76,6.74,6.74,28300.0,5.5094,5.5176,5.5013,5.5013,28300.0
2007-02-02 09:40:00,6.73,6.73,6.71,6.72,24700.0,5.4931,5.4931,5.4768,5.485,24700.0
2007-02-02 09:45:00,6.73,6.84,6.73,6.83,153600.0,5.4931,5.5829,5.4931,5.5747,153600.0
2007-02-02 09:50:00,6.82,6.83,6.8,6.81,32900.0,5.5666,5.5747,5.5503,5.5584,32900.0
2007-02-02 09:55:00,6.81,6.83,6.8,6.81,71600.0,5.5584,5.5747,5.5503,5.5584,71600.0
2007-02-02 10:00:00,6.82,6.82,6.81,6.82,67700.0,5.5666,5.5666,5.5584,5.5666,67700.0
2007-02-02 10:05:00,6.81,6.83,6.8,6.83,103500.0,5.5584,5.5747,5.5503,5.5747,103500.0
2007-02-02 10:10:00,6.82,6.86,6.82,6.84,25600.0,5.5666,5.5992,5.5666,5.5829,25600.0
2007-02-02 10:15:00,6.84,6.85,6.82,6.82,59500.0,5.5829,5.5911,5.5666,5.5666,59500.0
2007-02-02 10:20:00,6.81,6.81,6.79,6.8,33200.0,5.5584,5.5584,5.5421,5.5503,33200.0
2007-02-02 10:25:00,6.8,6.82,6.8,6.81,56300.0,5.5503,5.5666,5.5503,5.5584,56300.0
2007-02-02 10:30:00,6.81,6.84,6.81,6.83,23300.0,5.5584,5.5829,5.5584,5.5747,23300.0
2007-02-02 10:35:00,6.83,6.85,6.83,6.84,25000.0,5.5747,5.5911,5.5747,5.5829,25000.0
2007-02-02 10:40:00,6.84,6.85,6.81,6.81,31800.0,5.5829,5.5911,5.5584,5.5584,31800.0
2007-02-02 10:45:00,6.81,6.82,6.8,6.82,22900.0,5.5584,5.5666,5.5503,5.5666,22900.0
2007-02-02 10:50:00,6.82,6.85,6.82,6.84,23500.0,5.5666,5.5911,5.5666,5.5829,23500.0
2007-02-02 10:55:00,6.84,6.85,6.84,6.84,16600.0,5.5829,5.5911,5.5829,5.5829,16600.0
2007-02-02 11:00:00,6.84,6.86,6.84,6.85,55000.0,5.5829,5.5992,5.5829,5.5911,55000.0
2007-02-02 11:05:00,6.86,6.88,6.85,6.87,33000.0,5.5992,5.6156,5.5911,5.6074,33000.0
2007-02-02 11:10:00,6.88,6.88,6.85,6.85,56400.0,5.6156,5.6156,5.5911,5.5911,56400.0
2007-02-02 11:15:00,6.85,6.9,6.85,6.89,135600.0,5.5911,5.6319,5.5911,5.6237,135600.0
2007-02-02 11:20:00,6.89,6.9,6.89,6.89,29700.0,5.6237,5.6319,5.6237,5.6237,29700.0
2007-02-02 11:25:00,6.89,6.89,6.86,6.86,31300.0,5.6237,5.6237,5.5992,5.5992,31300.0
2007-02-02 11:30:00,6.87,6.88,6.85,6.85,19100.0,5.6074,5.6156,5.5911,5.5911,19100.0
2007-02-02 11:35:00,6.85,6.86,6.84,6.84,33300.0,5.5911,5.5992,5.5829,5.5829,33300.0
2007-02-02 11:40:00,6.84,6.84,6.82,6.82,67400.0,5.5829,5.5829,5.5666,5.5666,67400.0
2007-02-02 11:45:00,6.82,6.82,6.8,6.81,64000.0,5.5666,5.5666,5.5503,5.5584,64000.0
2007-02-02 11:50:00,6.81,6.85,6.8,6.85,50000.0,5.5584,5.5911,5.5503,5.5911,50000.0
2007-02-02 11:55:00,6.84,6.85,6.84,6.84,9600.0,5.5829,5.5911,5.5829,5.5829,9600.0
2007-02-02 12:00:00,6.84,6.86,6.84,6.86,19800.0,5.5829,5.5992,5.5829,5.5992,19800.0
2007-02-02 12:05:00,6.86,6.86,6.85,6.85,7800.0,5.5992,5.5992,5.5911,5.5911,7800.0
2007-02-02 12:10:00,6.85,6.87,6.85,6.86,42300.0,5.5911,5.6074,5.5911,5.5992,42300.0
2007-02-02 12:15:00,6.86,6.88,6.86,6.88,17200.0,5.5992,5.6156,5.5992,5.6156,17200.0
2007-02-02 12:20:00,6.88,6.88,6.85,6.87,79900.0,5.6156,5.6156,5.5911,5.6074,79900.0
2007-02-02 12:25:00,6.88,6.88,6.87,6.87,18600.0,5.6156,5.6156,5.6074,5.6074,18600.0
2007-02-02 12:30:00,6.88,6.88,6.86,6.87,11500.0,5.6156,5.6156,5.5992,5.6074,11500.0
2007-02-02 12:35:00,6.87,6.88,6.87,6.87,8700.0,5.6074,5.6156,5.6074,5.6074,8700.0
2007-02-02 12:40:00,6.87,6.88,6.87,6.87,9500.0,5.6074,5.6156,5.6074,5.6074,9500.0
2007-02-02 12:45:00,6.87,6.88,6.87,6.87,19900.0,5.6074,5.6156,5.6074,5.6074,19900.0
2007-02-02 12:50:00,6.87,6.87,6.87,6.87,14400.0,5.6074,5.6074,5.6074,5.6074,14400.0
2007-02-02 12:55:00,6.87,6.87,6.86,6.86,46300.0,5.6074,5.6074,5.5992,5.5992,46300.0
2007-02-02 13:00:00,6.86,6.88,6.85,6.86,32400.0,5.5992,5.6156,5.5911,5.5992,32400.0
2007-02-02 13:05:00,6.86,6.86,6.84,6.84,40800.0,5.5992,5.5992,5.5829,5.5829,40800.0
2007-02-02 13:10:00,6.84,6.84,6.82,6.83,28700.0,5.5829,5.5829,5.5666,5.5747,28700.0
2007-02-02 13:15:00,6.83,6.84,6.81,6.81,49700.0,5.5747,5.5829,5.5584,5.5584,49700.0
2007-02-02 13:20:00,6.81,6.82,6.79,6.8,78900.0,5.5584,5.5666,5.5421,5.5503,78900.0
2007-02-02 13:25:00,6.81,6.81,6.8,6.81,55400.0,5.5584,5.5584,5.5503,5.5584,55400.0
2007-02-02 13:30:00,6.81,6.82,6.81,6.81,18100.0,5.5584,5.5666,5.5584,5.5584,18100.0
2007-02-02 13:35:00,6.82,6.83,6.81,6.82,21300.0,5.5666,5.5747,5.5584,5.5666,21300.0
2007-02-02 13:40:00,6.82,6.83,6.82,6.82,5600.0,5.5666,5.5747,5.5666,5.5666,5600.0
2007-02-02 13:45:00,6.82,6.83,6.82,6.83,15600.0,5.5666,5.5747,5.5666,5.5747,15600.0
2007-02-02 13:50:00,6.82,6.83,6.82,6.82,8600.0,5.5666,5.5747,5.5666,5.5666,8600.0
2007-02-02 13:55:00,6.83,6.85,6.82,6.84,33200.0,5.5747,5.5911,5.5666,5.5829,33200.0
2007-02-02 14:00:00,6.84,6.84,6.82,6.82,32700.0,5.5829,5.5829,5.5666,5.5666,32700.0
2007-02-02 14:05:00,6.83,6.83,6.82,6.82,14300.0,5.5747,5.5747,5.5666,5.5666,14300.0
2007-02-02 14:10:00,6.83,6.83,6.82,6.83,7500.0,5.5747,5.5747,5.5666,5.5747,7500.0
2007-02-02 14:15:00,6.83,6.83,6.81,6.81,32800.0,5.5747,5.5747,5.5584,5.5584,32800.0
2007-02-02 14:20:00,6.81,6.81,6.79,6.79,42900.0,5.5584,5.5584,5.5421,5.5421,42900.0
2007-02-02 14:25:00,6.79,6.8,6.78,6.8,17900.0,5.5421,5.5503,5.5339,5.5503,17900.0
2007-02-02 14:30:00,6.8,6.8,6.79,6.79,10700.0,5.5503,5.5503,5.5421,5.5421,10700.0
2007-02-02 14:35:00,6.79,6.79,6.78,6.78,28300.0,5.5421,5.5421,5.5339,5.5339,28300.0
2007-02-02 14:40:00,6.78,6.79,6.76,6.77,26200.0,5.5339,5.5421,5.5176,5.5258,26200.0
2007-02-02 14:45:00,6.76,6.77,6.75,6.76,30100.0,5.5176,5.5258,5.5094,5.5176,30100.0
2007-02-02 14:50:00,6.76,6.78,6.76,6.78,27900.0,5.5176,5.5339,5.5176,5.5339,27900.0
2007-02-02 14:55:00,6.78,6.8,6.78,6.79,40000.0,5.5339,5.5503,5.5339,5.5421,40000.0
2007-02-02 15:00:00,6.79,6.8,6.72,6.75,195200.0,5.5421,5.5503,5.485,5.5094,195200.0
2007-02-02 15:05:00,6.75,6.76,6.73,6.74,38000.0,5.5094,5.5176,5.4931,5.5013,38000.0
2007-02-02 15:10:00,6.74,6.75,6.71,6.75,95300.0,5.5013,5.5094,5.4768,5.5094,95300.0
2007-02-02 15:15:00,6.75,6.77,6.75,6.77,37000.0,5.5094,5.5258,5.5094,5.5258,37000.0
2007-02-02 15:20:00,6.77,6.77,6.74,6.74,41300.0,5.5258,5.5258,5.5013,5.5013,41300.0
2007-02-02 15:25:00,6.74,6.77,6.73,6.77,37800.0,5.5013,5.5258,5.4931,5.5258,37800.0
2007-02-02 15:30:00,6.76,6.76,6.74,6.74,63400.0,5.5176,5.5176,5.5013,5.5013,63400.0
2007-02-02 15:35:00,6.74,6.76,6.74,6.76,80400.0,5.5013,5.5176,5.5013,5.5176,80400.0
2007-02-02 15:40:00,6.76,6.77,6.75,6.76,53400.0,5.5176,5.5258,5.5094,5.5176,53400.0
2007-02-02 15:45:00,6.75,6.77,6.74,6.77,88500.0,5.5094,5.5258,5.5013,5.5258,88500.0
2007-02-02 15:50:00,6.77,6.78,6.74,6.76,81300.0,5.5258,5.5339,5.5013,5.5176,81300.0
2007-02-02 15:55:00,6.76,6.79,6.75,6.78,69600.0,5.5176,5.5421,5.5094,5.5339,69600.0
2007-02-05 09:30:00,6.75,6.78,6.73,6.75,58500.0,5.5094,5.5339,5.4931,5.5094,58500.0
2007-02-05 09:35:00,6.75,6.77,6.75,6.76,9700.0,5.5094,5.5258,5.5094,5.5176,9700.0
2007-02-05 09:40:00,6.77,6.8,6.76,6.8,66600.0,5.5258,5.5503,5.5176,5.5503,66600.0
2007-02-05 09:45:00,6.79,6.89,6.79,6.85,46200.0,5.5421,5.6237,5.5421,5.5911,46200.0
2007-02-05 09:50:00,6.85,6.89,6.84,6.88,28800.0,5.5911,5.6237,5.5829,5.6156,28800.0
2007-02-05 09:55:00,6.87,6.87,6.8,6.8,30000.0,5.6074,5.6074,5.5503,5.5503,30000.0
2007-02-05 10:00:00,6.81,6.83,6.79,6.81,48800.0,5.5584,5.5747,5.5421,5.5584,48800.0
2007-02-05 10:05:00,6.8,6.81,6.8,6.81,34500.0,5.5503,5.5584,5.5503,5.5584,34500.0
2007-02-05 10:10:00,6.81,6.85,6.81,6.84,57400.0,5.5584,5.5911,5.5584,5.5829,57400.0
2007-02-05 10:15:00,6.83,6.85,6.81,6.83,30100.0,5.5747,5.5911,5.5584,5.5747,30100.0
2007-02-05 10:20:00,6.83,6.84,6.82,6.84,26000.0,5.5747,5.5829,5.5666,5.5829,26000.0
2007-02-05 10:25:00,6.84,6.84,6.82,6.83,16000.0,5.5829,5.5829,5.5666,5.5747,16000.0
2007-02-05 10:30:00,6.84,6.85,6.84,6.85,26300.0,5.5829,5.5911,5.5829,5.5911,26300.0
2007-02-05 10:35:00,6.84,6.86,6.82,6.85,139900.0,5.5829,5.5992,5.5666,5.5911,139900.0
2007-02-05 10:40:00,6.86,6.86,6.78,6.78,98300.0,5.5992,5.5992,5.5339,5.5339,98300.0
2007-02-05 10:45:00,6.78,6.8,6.78,6.8,30800.0,5.5339,5.5503,5.5339,5.5503,30800.0
2007-02-05 10:50:00,6.79,6.8,6.79,6.79,46500.0,5.5421,5.5503,5.5421,5.5421,46500.0
2007-02-05 10:55:00,6.8,6.8,6.79,6.79,11400.0,5.5503,5.5503,5.5421,5.5421,11400.0
2007-02-05 11:00:00,6.79,6.8,6.79,6.79,3200.0,5.5421,5.5503,5.5421,5.5421,3200.0
2007-02-05 11:05:00,6.79,6.79,6.78,6.79,23500.0,5.5421,5.5421,5.5339,5.5421,23500.0
2007-02-05 11:10:00,6.79,6.81,6.79,6.81,53300.0,5.5421,5.5584,5.5421,5.5584,53300.0
2007-02-05 11:15:00,6.81,6.81,6.8,6.8,17200.0,5.5584,5.5584,5.5503,5.5503,17200.0
2007-02-05 11:20:00,6.81,6.81,6.79,6.79,26200.0,5.5584,5.5584,5.5421,5.5421,26200.0
2007-02-05 11:25:00,6.79,6.79,6.79,6.79,10300.0,5.5421,5.5421,5.5421,5.5421,10300.0
2007-02-05 11:30:00,6.8,6.83,6.8,6.82,93400.0,5.5503,5.5747,5.5503,5.5666,93400.0
2007-02-05 11:35:00,6.82,6.82,6.81,6.81,13100.0,5.5666,5.5666,5.5584,5.5584,13100.0
2007-02-05 11:40:00,6.81,6.82,6.8,6.81,30300.0,5.5584,5.5666,5.5503,5.5584,30300.0
2007-02-05 11:45:00,6.82,6.83,6.82,6.83,37400.0,5.5666,5.5747,5.5666,5.5747,37400.0
2007-02-05 11:50:00,6.82,6.82,6.81,6.82,16800.0,5.5666,5.5666,5.5584,5.5666,16800.0
2007-02-05 11:55:00,6.81,6.85,6.81,6.84,39100.0,5.5584,5.5911,5.5584,5.5829,39100.0
2007-02-05 12:00:00,6.84,6.84,6.8,6.8,54600.0,5.5829,5.5829,5.5503,5.5503,54600.0
2007-02-05 12:05:00,6.79,6.81,6.79,6.81,59000.0,5.5421,5.5584,5.5421,5.5584,59000.0
2007-02-05 12:10:00,6.81,6.81,6.8,6.81,18900.0,5.5584,5.5584,5.5503,5.5584,18900.0
2007-02-05 12:15:00,6.82,6.82,6.81,6.81,27200.0,5.5666,5.5666,5.5584,5.5584,27200.0
2007-02-05 12:20:00,6.81,6.82,6.81,6.82,28000.0,5.5584,5.5666,5.5584,5.5666,28000.0
2007-02-05 12:25:00,6.82,6.82,6.81,6.81,25600.0,5.5666,5.5666,5.5584,5.5584,25600.0
2007-02-05 12:30:00,6.82,6.82,6.81,6.82,12900.0,5.5666,5.5666,5.5584,5.5666,12900.0
2007-02-05 12:35:00,6.82,6.85,6.82,6.84,20200.0,5.5666,5.5911,5.5666,5.5829,20200.0
2007-02-05 12:40:00,6.84,6.84,6.83,6.84,6400.0,5.5829,5.5829,5.5747,5.5829,6400.0
2007-02-05 12:45:00,6.84,6.84,6.83,6.84,11200.0,5.5829,5.5829,5.5747,5.5829,11200.0
2007-02-05 12:50:00,6.84,6.84,6.84,6.84,15800.0,5.5829,5.5829,5.5829,5.5829,15800.0
2007-02-05 12:55:00,6.84,6.85,6.84,6.84,25000.0,5.5829,5.5911,5.5829,5.5829,25000.0
2007-02-05 13:00:00,6.84,6.84,6.81,6.81,31100.0,5.5829,5.5829,5.5584,5.5584,31100.0
2007-02-05 13:05:00,6.81,6.82,6.81,6.81,21800.0,5.5584,5.5666,5.5584,5.5584,21800.0
2007-02-05 13:10:00,6.82,6.82,6.81,6.81,2700.0,5.5666,5.5666,5.5584,5.5584,2700.0
2007-02-05 13:15:00,6.81,6.82,6.81,6.82,11200.0,5.5584,5.5666,5.5584,5.5666,11200.0
2007-02-05 13:20:00,6.81,6.81,6.8,6.8,10800.0,5.5584,5.5584,5.5503,5.5503,10800.0
2007-02-05 13:25:00,6.8,6.8,6.77,6.77,37300.0,5.5503,5.5503,5.5258,5.5258,37300.0
2007-02-05 13:30:00,6.78,6.78,6.77,6.77,18300.0,5.5339,5.5339,5.5258,5.5258,18300.0
2007-02-05 13:35:00,6.78,6.79,6.77,6.79,16900.0,5.5339,5.5421,5.5258,5.5421,16900.0
2007-02-05 13:40:00,6.79,6.8,6.76,6.76,37700.0,5.5421,5.5503,5.5176,5.5176,37700.0
2007-02-05 13:45:00,6.76,6.79,6.76,6.79,21800.0,5.5176,5.5421,5.5176,5.5421,21800.0
2007-02-05 13:50:00,6.79,6.79,6.77,6.77,75500.0,5.5421,5.5421,5.5258,5.5258,75500.0
2007-02-05 13:55:00,6.78,6.78,6.76,6.76,16100.0,5.5339,5.5339,5.5176,5.5176,16100.0
2007-02-05 14:00:00,6.77,6.78,6.77,6.78,13600.0,5.5258,5.5339,5.5258,5.5339,13600.0
2007-02-05 14:05:00,6.78,6.78,6.77,6.77,14400.0,5.5339,5.5339,5.5258,5.5258,14400.0
2007-02-05 14:10:00,6.77,6.78,6.77,6.78,29500.0,5.5258,5.5339,5.5258,5.5339,29500.0
2007-02-05 14:15:00,6.78,6.79,6.78,6.79,15200.0,5.5339,5.5421,5.5339,5.5421,15200.0
2007-02-05 14:20:00,6.79,6.8,6.78,6.8,10800.0,5.5421,5.5503,5.5339,5.5503,10800.0
2007-02-05 14:25:00,6.8,6.82,6.8,6.81,84200.0,5.5503,5.5666,5.5503,5.5584,84200.0
2007-02-05 14:30:00,6.81,6.81,6.8,6.8,12900.0,5.5584,5.5584,5.5503,5.5503,12900.0
2007-02-05 14:35:00,6.8,6.81,6.79,6.79,15300.0,5.5503,5.5584,5.5421,5.5421,15300.0
2007-02-05 14:40:00,6.79,6.8,6.79,6.79,29700.0,5.5421,5.5503,5.5421,5.5421,29700.0
2007-02-05 14:45:00,6.79,6.79,6.78,6.79,11900.0,5.5421,5.5421,5.5339,5.5421,11900.0
2007-02-05 14:50:00,6.78,6.8,6.78,6.8,27200.0,5.5339,5.5503,5.5339,5.5503,27200.0
2007-02-05 14:55:00,6.8,6.81,6.79,6.8,12800.0,5.5503,5.5584,5.5421,5.5503,12800.0
2007-02-05 15:00:00,6.81,6.81,6.8,6.81,12500.0,5.5584,5.5584,5.5503,5.5584,12500.0
2007-02-05 15:05:00,6.81,6.84,6.81,6.84,20800.0,5.5584,5.5829,5.5584,5.5829,20800.0
2007-02-05 15:10:00,6.83,6.84,6.83,6.84,18900.0,5.5747,5.5829,5.5747,5.5829,18900.0
2007-02-05 15:15:00,6.84,6.84,6.83,6.83,34300.0,5.5829,5.5829,5.5747,5.5747,34300.0
2007-02-05 15:20:00,6.83,6.84,6.83,6.84,18100.0,5.5747,5.5829,5.5747,5.5829,18100.0
2007-02-05 15:25:00,6.84,6.84,6.83,6.84,37300.0,5.5829,5.5829,5.5747,5.5829,37300.0
2007-02-05 15:30:00,6.83,6.85,6.83,6.84,103000.0,5.5747,5.5911,5.5747,5.5829,103000.0
2007-02-05 15:35:00,6.84,6.85,6.83,6.84,22900.0,5.5829,5.5911,5.5747,5.5829,22900.0
2007-02-05 15:40:00,6.84,6.84,6.83,6.83,21400.0,5.5829,5.5829,5.5747,5.5747,21400.0
2007-02-05 15:45:00,6.83,6.84,6.83,6.83,29500.0,5.5747,5.5829,5.5747,5.5747,29500.0
2007-02-05 15:50:00,6.84,6.84,6.83,6.83,68400.0,5.5829,5.5829,5.5747,5.5747,68400.0
2007-02-05 15:55:00,6.83,6.84,6.79,6.81,65400.0,5.5747,5.5829,5.5421,5.5584,65400.0
2007-02-06 09:30:00,6.82,6.84,6.75,6.76,46400.0,5.5666,5.5829,5.5094,5.5176,46400.0
2007-02-06 09:35:00,6.76,6.8,6.75,6.78,21300.0,5.5176,5.5503,5.5094,5.5339,21300.0
2007-02-06 09:40:00,6.78,6.8,6.77,6.78,19900.0,5.5339,5.5503,5.5258,5.5339,19900.0
2007-02-06 09:45:00,6.78,6.78,6.76,6.78,20500.0,5.5339,5.5339,5.5176,5.5339,20500.0
2007-02-06 09:50:00,6.77,6.78,6.76,6.78,15900.0,5.5258,5.5339,5.5176,5.5339,15900.0
2007-02-06 09:55:00,6.78,6.79,6.76,6.76,26200.0,5.5339,5.5421,5.5176,5.5176,26200.0
2007-02-06 10:00:00,6.76,6.77,6.76,6.77,22900.0,5.5176,5.5258,5.5176,5.5258,22900.0
2007-02-06 10:05:00,6.77,6.77,6.76,6.76,14900.0,5.5258,5.5258,5.5176,5.5176,14900.0
2007-02-06 10:10:00,6.75,6.75,6.72,6.73,18200.0,5.5094,5.5094,5.485,5.4931,18200.0
2007-02-06 10:15:00,6.73,6.73,6.72,6.72,26900.0,5.4931,5.4931,5.485,5.485,26900.0
2007-02-06 10:20:00,6.72,6.76,6.72,6.75,34600.0,5.485,5.5176,5.485,5.5094,34600.0
2007-02-06 10:25:00,6.76,6.76,6.73,6.73,26300.0,5.5176,5.5176,5.4931,5.4931,26300.0
2007-02-06 10:30:00,6.72,6.74,6.72,6.73,30700.0,5.485,5.5013,5.485,5.4931,30700.0
2007-02-06 10:35:00,6.74,6.74,6.71,6.71,39900.0,5.5013,5.5013,5.4768,5.4768,39900.0
2007-02-06 10:40:00,6.72,6.73,6.69,6.7,61500.0,5.485,5.4931,5.4605,5.4686,61500.0
2007-02-06 10:45:00,6.69,6.69,6.65,6.67,53800.0,5.4605,5.4605,5.4278,5.4441,53800.0
2007-02-06 10:50:00,6.68,6.69,6.65,6.65,54000.0,5.4523,5.4605,5.4278,5.4278,54000.0
2007-02-06 10:55:00,6.65,6.66,6.65,6.65,13800.0,5.4278,5.436,5.4278,5.4278,13800.0
2007-02-06 11:00:00,6.66,6.68,6.65,6.68,41900.0,5.436,5.4523,5.4278,5.4523,41900.0
2007-02-06 11:05:00,6.68,6.68,6.67,6.67,5700.0,5.4523,5.4523,5.4441,5.4441,5700.0
2007-02-06 11:10:00,6.67,6.68,6.67,6.67,9000.0,5.4441,5.4523,5.4441,5.4441,9000.0
2007-02-06 11:15:00,6.67,6.68,6.66,6.66,40600.0,5.4441,5.4523,5.436,5.436,40600.0
2007-02-06 11:20:00,6.66,6.67,6.66,6.66,2900.0,5.436,5.4441,5.436,5.436,2900.0
2007-02-06 11:25:00,6.67,6.67,6.66,6.66,34300.0,5.4441,5.4441,5.436,5.436,34300.0
2007-02-06 11:30:00,6.66,6.67,6.66,6.66,7500.0,5.436,5.4441,5.436,5.436,7500.0
2007-02-06 11:35:00,6.67,6.67,6.66,6.66,10300.0,5.4441,5.4441,5.436,5.436,10300.0
2007-02-06 11:40:00,6.67,6.67,6.65,6.65,29300.0,5.4441,5.4441,5.4278,5.4278,29300.0
2007-02-06 11:45:00,6.65,6.66,6.63,6.63,61600.0,5.4278,5.436,5.4115,5.4115,61600.0
2007-02-06 11:50:00,6.63,6.65,6.63,6.64,38300.0,5.4115,5.4278,5.4115,5.4197,38300.0
2007-02-06 11:55:00,6.64,6.64,6.62,6.62,38100.0,5.4197,5.4197,5.4033,5.4033,38100.0
2007-02-06 12:00:00,6.62,6.63,6.62,6.62,19800.0,5.4033,5.4115,5.4033,5.4033,19800.0
2007-02-06 12:05:00,6.62,6.63,6.62,6.63,20000.0,5.4033,5.4115,5.4033,5.4115,20000.0
2007-02-06 12:10:00,6.62,6.64,6.62,6.64,55400.0,5.4033,5.4197,5.4033,5.4197,55400.0
2007-02-06 12:15:00,6.64,6.64,6.63,6.63,14400.0,5.4197,5.4197,5.4115,5.4115,14400.0
2007-02-06 12:20:00,6.63,6.64,6.63,6.63,8700.0,5.4115,5.4197,5.4115,5.4115,8700.0
2007-02-06 12:25:00,6.63,6.64,6.63,6.63,22900.0,5.4115,5.4197,5.4115,5.4115,22900.0
2007-02-06 12:30:00,6.63,6.64,6.62,6.63,80000.0,5.4115,5.4197,5.4033,5.4115,80000.0
2007-02-06 12:35:00,6.63,6.63,6.62,6.63,15600.0,5.4115,5.4115,5.4033,5.4115,15600.0
2007-02-06 12:40:00,6.63,6.64,6.63,6.64,13500.0,5.4115,5.4197,5.4115,5.4197,13500.0
2007-02-06 12:45:00,6.63,6.64,6.63,6.63,5100.0,5.4115,5.4197,5.4115,5.4115,5100.0
2007-02-06 12:50:00,6.63,6.64,6.62,6.62,91200.0,5.4115,5.4197,5.4033,5.4033,91200.0
2007-02-06 12:55:00,6.62,6.63,6.61,6.62,50900.0,5.4033,5.4115,5.3952,5.4033,50900.0
2007-02-06 13:00:00,6.62,6.63,6.61,6.61,46600.0,5.4033,5.4115,5.3952,5.3952,46600.0
2007-02-06 13:05:00,6.62,6.63,6.62,6.63,33700.0,5.4033,5.4115,5.4033,5.4115,33700.0
2007-02-06 13:10:00,6.63,6.64,6.62,6.62,38000.0,5.4115,5.4197,5.4033,5.4033,38000.0
2007-02-06 13:15:00,6.62,6.63,6.62,6.63,26200.0,5.4033,5.4115,5.4033,5.4115,26200.0
2007-02-06 13:20:00,6.63,6.63,6.63,6.63,25600.0,5.4115,5.4115,5.4115,5.4115,25600.0
2007-02-06 13:25:00,6.62,6.63,6.62,6.63,5300.0,5.4033,5.4115,5.4033,5.4115,5300.0
2007-02-06 13:30:00,6.63,6.65,6.62,6.65,27100.0,5.4115,5.4278,5.4033,5.4278,27100.0
2007-02-06 13:35:00,6.65,6.66,6.64,6.66,22700.0,5.4278,5.436,5.4197,5.436,22700.0
2007-02-06 13:40:00,6.67,6.67,6.66,6.67,67300.0,5.4441,5.4441,5.436,5.4441,67300.0
2007-02-06 13:45:00,6.67,6.68,6.66,6.66,44800.0,5.4441,5.4523,5.436,5.436,44800.0
2007-02-06 13:50:00,6.66,6.67,6.66,6.66,14200.0,5.436,5.4441,5.436,5.436,14200.0
2007-02-06 13:55:00,6.66,6.66,6.66,6.66,6700.0,5.436,5.436,5.436,5.436,6700.0
2007-02-06 14:00:00,6.66,6.67,6.66,6.66,7200.0,5.436,5.4441,5.436,5.436,7200.0
2007-02-06 14:05:00,6.66,6.67,6.66,6.66,5400.0,5.436,5.4441,5.436,5.436,5400.0
2007-02-06 14:10:00,6.67,6.67,6.66,6.66,13000.0,5.4441,5.4441,5.436,5.436,13000.0
2007-02-06 14:15:00,6.67,6.67,6.66,6.66,51000.0,5.4441,5.4441,5.436,5.436,51000.0
2007-02-06 14:20:00,6.66,6.66,6.65,6.66,24900.0,5.436,5.436,5.4278,5.436,24900.0
2007-02-06 14:25:00,6.65,6.66,6.65,6.65,14100.0,5.4278,5.436,5.4278,5.4278,14100.0
2007-02-06 14:30:00,6.65,6.66,6.65,6.66,9400.0,5.4278,5.436,5.4278,5.436,9400.0
2007-02-06 14:35:00,6.65,6.67,6.65,6.66,47800.0,5.4278,5.4441,5.4278,5.436,47800.0
2007-02-06 14:40:00,6.66,6.67,6.65,6.66,30800.0,5.436,5.4441,5.4278,5.436,30800.0
2007-02-06 14:45:00,6.66,6.66,6.65,6.65,25900.0,5.436,5.436,5.4278,5.4278,25900.0
2007-02-06 14:50:00,6.65,6.66,6.65,6.65,31000.0,5.4278,5.436,5.4278,5.4278,31000.0
2007-02-06 14:55:00,6.66,6.66,6.65,6.66,30100.0,5.436,5.436,5.4278,5.436,30100.0
2007-02-06 15:00:00,6.66,6.67,6.65,6.66,29500.0,5.436,5.4441,5.4278,5.436,29500.0
2007-02-06 15:05:00,6.66,6.69,6.66,6.68,60300.0,5.436,5.4605,5.436,5.4523,60300.0
2007-02-06 15:10:00,6.68,6.69,6.67,6.67,49500.0,5.4523,5.4605,5.4441,5.4441,49500.0
2007-02-06 15:15:00,6.67,6.67,6.66,6.67,11900.0,5.4441,5.4441,5.436,5.4441,11900.0
2007-02-06 15:20:00,6.67,6.67,6.66,6.66,28400.0,5.4441,5.4441,5.436,5.436,28400.0
2007-02-06 15:25:00,6.66,6.67,6.66,6.66,42900.0,5.436,5.4441,5.436,5.436,42900.0
2007-02-06 15:30:00,6.65,6.66,6.65,6.65,25200.0,5.4278,5.436,5.4278,5.4278,25200.0
2007-02-06 15:35:00,6.66,6.67,6.66,6.67,25200.0,5.436,5.4441,5.436,5.4441,25200.0
2007-02-06 15:40:00,6.66,6.67,6.66,6.66,22100.0,5.436,5.4441,5.436,5.436,22100.0
2007-02-06 15:45:00,6.66,6.67,6.66,6.66,28800.0,5.436,5.4441,5.436,5.436,28800.0
2007-02-06 15:50:00,6.67,6.67,6.66,6.66,34400.0,5.4441,5.4441,5.436,5.436,34400.0
2007-02-06 15:55:00,6.66,6.67,6.64,6.65,89100.0,5.436,5.4441,5.4197,5.4278,89100.0
2007-02-07 09:30:00,6.64,6.8,6.64,6.7,119100.0,5.4197,5.5503,5.4197,5.4686,119100.0
2007-02-07 09:35:00,6.7,6.72,6.69,6.71,33200.0,5.4686,5.485,5.4605,5.4768,33200.0
2007-02-07 09:40:00,6.71,6.72,6.7,6.71,42600.0,5.4768,5.485,5.4686,5.4768,42600.0
2007-02-07 09:45:00,6.72,6.75,6.71,6.74,56600.0,5.485,5.5094,5.4768,5.5013,56600.0
2007-02-07 09:50:00,6.74,6.75,6.74,6.74,49600.0,5.5013,5.5094,5.5013,5.5013,49600.0
2007-02-07 09:55:00,6.74,6.74,6.7,6.72,39100.0,5.5013,5.5013,5.4686,5.485,39100.0
2007-02-07 10:00:00,6.71,6.72,6.7,6.71,36200.0,5.4768,5.485,5.4686,5.4768,36200.0
2007-02-07 10:05:00,6.7,6.71,6.68,6.69,52600.0,5.4686,5.4768,5.4523,5.4605,52600.0
2007-02-07 10:10:00,6.69,6.73,6.69,6.72,25300.0,5.4605,5.4931,5.4605,5.485,25300.0
2007-02-07 10:15:00,6.73,6.74,6.72,6.74,41900.0,5.4931,5.5013,5.485,5.5013,41900.0
2007-02-07 10:20:00,6.75,6.78,6.75,6.78,58100.0,5.5094,5.5339,5.5094,5.5339,58100.0
2007-02-07 10:25:00,6.77,6.79,6.77,6.77,27400.0,5.5258,5.5421,5.5258,5.5258,27400.0
2007-02-07 10:30:00,6.78,6.79,6.77,6.78,27800.0,5.5339,5.5421,5.5258,5.5339,27800.0
2007-02-07 10:35:00,6.78,6.82,6.77,6.82,39000.0,5.5339,5.5666,5.5258,5.5666,39000.0
2007-02-07 10:40:00,6.82,6.85,6.82,6.84,59800.0,5.5666,5.5911,5.5666,5.5829,59800.0
2007-02-07 10:45:00,6.85,6.87,6.85,6.86,60500.0,5.5911,5.6074,5.5911,5.5992,60500.0
2007-02-07 10:50:00,6.86,6.86,6.82,6.83,33200.0,5.5992,5.5992,5.5666,5.5747,33200.0
2007-02-07 10:55:00,6.83,6.84,6.82,6.83,26100.0,5.5747,5.5829,5.5666,5.5747,26100.0
2007-02-07 11:00:00,6.84,6.86,6.83,6.86,27700.0,5.5829,5.5992,5.5747,5.5992,27700.0
2007-02-07 11:05:00,6.86,6.86,6.84,6.84,60000.0,5.5992,5.5992,5.5829,5.5829,60000.0
2007-02-07 11:10:00,6.85,6.85,6.84,6.85,36100.0,5.5911,5.5911,5.5829,5.5911,36100.0
2007-02-07 11:15:00,6.85,6.85,6.84,6.84,38400.0,5.5911,5.5911,5.5829,5.5829,38400.0
2007-02-07 11:20:00,6.84,6.85,6.83,6.85,20700.0,5.5829,5.5911,5.5747,5.5911,20700.0
2007-02-07 11:25:00,6.86,6.86,6.85,6.86,13600.0,5.5992,5.5992,5.5911,5.5992,13600.0
2007-02-07 11:30:00,6.85,6.86,6.85,6.86,10800.0,5.5911,5.5992,5.5911,5.5992,10800.0
2007-02-07 11:35:00,6.86,6.86,6.85,6.86,55500.0,5.5992,5.5992,5.5911,5.5992,55500.0
2007-02-07 11:40:00,6.86,6.88,6.86,6.87,26400.0,5.5992,5.6156,5.5992,5.6074,26400.0
2007-02-07 11:45:00,6.87,6.89,6.87,6.87,58700.0,5.6074,5.6237,5.6074,5.6074,58700.0
2007-02-07 11:50:00,6.87,6.87,6.85,6.85,24800.0,5.6074,5.6074,5.5911,5.5911,24800.0
2007-02-07 11:55:00,6.86,6.88,6.86,6.88,18300.0,5.5992,5.6156,5.5992,5.6156,18300.0
2007-02-07 12:00:00,6.87,6.88,6.86,6.87,27400.0,5.6074,5.6156,5.5992,5.6074,27400.0
2007-02-07 12:05:00,6.87,6.87,6.86,6.86,3400.0,5.6074,5.6074,5.5992,5.5992,3400.0
2007-02-07 12:10:00,6.87,6.88,6.86,6.88,48000.0,5.6074,5.6156,5.5992,5.6156,48000.0
2007-02-07 12:15:00,6.88,6.89,6.88,6.88,18900.0,5.6156,5.6237,5.6156,5.6156,18900.0
2007-02-07 12:20:00,6.88,6.88,6.87,6.87,83400.0,5.6156,5.6156,5.6074,5.6074,83400.0
2007-02-07 12:25:00,6.88,6.88,6.87,6.87,6200.0,5.6156,5.6156,5.6074,5.6074,6200.0
2007-02-07 12:30:00,6.88,6.88,6.87,6.88,8400.0,5.6156,5.6156,5.6074,5.6156,8400.0
2007-02-07 12:35:00,6.88,6.88,6.87,6.87,12100.0,5.6156,5.6156,5.6074,5.6074,12100.0
2007-02-07 12:40:00,6.88,6.89,6.87,6.89,18300.0,5.6156,5.6237,5.6074,5.6237,18300.0
2007-02-07 12:45:00,6.88,6.92,6.88,6.91,59400.0,5.6156,5.6482,5.6156,5.64,59400.0
2007-02-07 12:50:00,6.91,6.92,6.9,6.9,46800.0,5.64,5.6482,5.6319,5.6319,46800.0
2007-02-07 12:55:00,6.91,6.91,6.9,6.9,7000.0,5.64,5.64,5.6319,5.6319,7000.0
2007-02-07 13:00:00,6.91,6.92,6.9,6.9,25200.0,5.64,5.6482,5.6319,5.6319,25200.0
2007-02-07 13:05:00,6.9,6.91,6.9,6.91,9200.0,5.6319,5.64,5.6319,5.64,9200.0
2007-02-07 13:10:00,6.9,6.91,6.9,6.9,17000.0,5.6319,5.64,5.6319,5.6319,17000.0
2007-02-07 13:15:00,6.91,6.91,6.9,6.9,31100.0,5.64,5.64,5.6319,5.6319,31100.0
2007-02-07 13:20:00,6.91,6.91,6.9,6.9,27100.0,5.64,5.64,5.6319,5.6319,27100.0
2007-02-07 13:25:00,6.9,6.91,6.9,6.9,9800.0,5.6319,5.64,5.6319,5.6319,9800.0
2007-02-07 13:30:00,6.9,6.91,6.9,6.91,37700.0,5.6319,5.64,5.6319,5.64,37700.0
2007-02-07 13:35:00,6.91,6.91,6.9,6.91,29300.0,5.64,5.64,5.6319,5.64,29300.0
2007-02-07 13:40:00,6.9,6.91,6.88,6.88,62700.0,5.6319,5.64,5.6156,5.6156,62700.0
2007-02-07 13:45:00,6.88,6.88,6.87,6.87,56100.0,5.6156,5.6156,5.6074,5.6074,56100.0
2007-02-07 13:50:00,6.88,6.88,6.86,6.86,31200.0,5.6156,5.6156,5.5992,5.5992,31200.0
2007-02-07 13:55:00,6.86,6.88,6.85,6.88,66200.0,5.5992,5.6156,5.5911,5.6156,66200.0
2007-02-07 14:00:00,6.88,6.88,6.88,6.88,8300.0,5.6156,5.6156,5.6156,5.6156,8300.0
2007-02-07 14:05:00,6.89,6.89,6.87,6.87,38700.0,5.6237,5.6237,5.6074,5.6074,38700.0
2007-02-07 14:10:00,6.87,6.87,6.85,6.85,36100.0,5.6074,5.6074,5.5911,5.5911,36100.0
2007-02-07 14:15:00,6.86,6.88,6.85,6.87,41100.0,5.5992,5.6156,5.5911,5.6074,41100.0
2007-02-07 14:20:00,6.88,6.89,6.88,6.89,28900.0,5.6156,5.6237,5.6156,5.6237,28900.0
2007-02-07 14:25:00,6.89,6.89,6.88,6.89,16000.0,5.6237,5.6237,5.6156,5.6237,16000.0
2007-02-07 14:30:00,6.89,6.89,6.88,6.88,32000.0,5.6237,5.6237,5.6156,5.6156,32000.0
2007-02-07 14:35:00,6.89,6.89,6.86,6.86,69100.0,5.6237,5.6237,5.5992,5.5992,69100.0
2007-02-07 14:40:00,6.86,6.86,6.85,6.85,33100.0,5.5992,5.5992,5.5911,5.5911,33100.0
2007-02-07 14:45:00,6.85,6.85,6.83,6.83,48200.0,5.5911,5.5911,5.5747,5.5747,48200.0
2007-02-07 14:50:00,6.84,6.84,6.83,6.83,21700.0,5.5829,5.5829,5.5747,5.5747,21700.0
2007-02-07 14:55:00,6.83,6.84,6.83,6.83,15800.0,5.5747,5.5829,5.5747,5.5747,15800.0
2007-02-07 15:00:00,6.84,6.85,6.83,6.85,53600.0,5.5829,5.5911,5.5747,5.5911,53600.0
2007-02-07 15:05:00,6.85,6.87,6.84,6.86,71500.0,5.5911,5.6074,5.5829,5.5992,71500.0
2007-02-07 15:10:00,6.87,6.87,6.86,6.87,26700.0,5.6074,5.6074,5.5992,5.6074,26700.0
2007-02-07 15:15:00,6.87,6.88,6.86,6.88,40900.0,5.6074,5.6156,5.5992,5.6156,40900.0
2007-02-07 15:20:00,6.88,6.88,6.87,6.87,42100.0,5.6156,5.6156,5.6074,5.6074,42100.0
2007-02-07 15:25:00,6.87,6.88,6.87,6.88,69800.0,5.6074,5.6156,5.6074,5.6156,69800.0
2007-02-07 15:30:00,6.88,6.88,6.87,6.87,27200.0,5.6156,5.6156,5.6074,5.6074,27200.0
2007-02-07 15:35:00,6.87,6.88,6.87,6.87,30900.0,5.6074,5.6156,5.6074,5.6074,30900.0
2007-02-07 15:40:00,6.87,6.88,6.87,6.87,63100.0,5.6074,5.6156,5.6074,5.6074,63100.0
2007-02-07 15:45:00,6.88,6.88,6.87,6.88,44600.0,5.6156,5.6156,5.6074,5.6156,44600.0
2007-02-07 15:50:00,6.88,6.88,6.87,6.88,91200.0,5.6156,5.6156,5.6074,5.6156,91200.0
2007-02-07 15:55:00,6.88,6.9,6.87,6.89,92600.0,5.6156,5.6319,5.6074,5.6237,92600.0
2007-02-08 09:30:00,6.86,6.86,6.82,6.82,32700.0,5.5992,5.5992,5.5666,5.5666,32700.0
2007-02-08 09:35:00,6.83,6.93,6.82,6.91,42800.0,5.5747,5.6564,5.5666,5.64,42800.0
2007-02-08 09:40:00,6.91,6.93,6.85,6.85,41600.0,5.64,5.6564,5.5911,5.5911,41600.0
2007-02-08 09:45:00,6.85,6.87,6.8,6.82,66000.0,5.5911,5.6074,5.5503,5.5666,66000.0
2007-02-08 09:50:00,6.82,6.91,6.82,6.91,74800.0,5.5666,5.64,5.5666,5.64,74800.0
2007-02-08 09:55:00,6.9,6.9,6.85,6.85,37900.0,5.6319,5.6319,5.5911,5.5911,37900.0
2007-02-08 10:00:00,6.85,6.92,6.85,6.89,52900.0,5.5911,5.6482,5.5911,5.6237,52900.0
2007-02-08 10:05:00,6.89,6.92,6.89,6.9,22100.0,5.6237,5.6482,5.6237,5.6319,22100.0
2007-02-08 10:10:00,6.9,6.9,6.84,6.84,105800.0,5.6319,5.6319,5.5829,5.5829,105800.0
2007-02-08 10:15:00,6.83,6.87,6.8,6.85,183000.0,5.5747,5.6074,5.5503,5.5911,183000.0
2007-02-08 10:20:00,6.85,6.86,6.84,6.85,21300.0,5.5911,5.5992,5.5829,5.5911,21300.0
2007-02-08 10:25:00,6.85,6.85,6.84,6.85,12100.0,5.5911,5.5911,5.5829,5.5911,12100.0
2007-02-08 10:30:00,6.85,6.85,6.79,6.84,92900.0,5.5911,5.5911,5.5421,5.5829,92900.0
2007-02-08 10:35:00,6.83,6.84,6.83,6.84,24400.0,5.5747,5.5829,5.5747,5.5829,24400.0
2007-02-08 10:40:00,6.83,6.83,6.81,6.81,30300.0,5.5747,5.5747,5.5584,5.5584,30300.0
2007-02-08 10:45:00,6.81,6.83,6.8,6.81,31300.0,5.5584,5.5747,5.5503,5.5584,31300.0
2007-02-08 10:50:00,6.81,6.81,6.79,6.81,81800.0,5.5584,5.5584,5.5421,5.5584,81800.0
2007-02-08 10:55:00,6.81,6.81,6.8,6.81,153500.0,5.5584,5.5584,5.5503,5.5584,153500.0
2007-02-08 11:00:00,6.8,6.8,6.79,6.8,81200.0,5.5503,5.5503,5.5421,5.5503,81200.0
2007-02-08 11:05:00,6.8,6.83,6.79,6.83,13100.0,5.5503,5.5747,5.5421,5.5747,13100.0
2007-02-08 11:10:00,6.83,6.83,6.82,6.83,23700.0,5.5747,5.5747,5.5666,5.5747,23700.0
2007-02-08 11:15:00,6.82,6.84,6.82,6.83,21400.0,5.5666,5.5829,5.5666,5.5747,21400.0
2007-02-08 11:20:00,6.84,6.84,6.83,6.84,7000.0,5.5829,5.5829,5.5747,5.5829,7000.0
2007-02-08 11:25:00,6.84,6.86,6.83,6.84,50900.0,5.5829,5.5992,5.5747,5.5829,50900.0
2007-02-08 11:30:00,6.84,6.85,6.83,6.84,6000.0,5.5829,5.5911,5.5747,5.5829,6000.0
2007-02-08 11:35:00,6.84,6.84,6.83,6.83,15900.0,5.5829,5.5829,5.5747,5.5747,15900.0
2007-02-08 11:40:00,6.83,6.84,6.83,6.83,4700.0,5.5747,5.5829,5.5747,5.5747,4700.0
2007-02-08 11:45:00,6.83,6.84,6.83,6.84,6700.0,5.5747,5.5829,5.5747,5.5829,6700.0
2007-02-08 11:50:00,6.84,6.86,6.83,6.86,11600.0,5.5829,5.5992,5.5747,5.5992,11600.0
2007-02-08 11:55:00,6.86,6.86,6.85,6.85,700.0,5.5992,5.5992,5.5911,5.5911,700.0
2007-02-08 12:00:00,6.85,6.88,6.85,6.88,34700.0,5.5911,5.6156,5.5911,5.6156,34700.0
2007-02-08 12:05:00,6.87,6.87,6.87,6.87,7500.0,5.6074,5.6074,5.6074,5.6074,7500.0
2007-02-08 12:10:00,6.87,6.87,6.87,6.87,3200.0,5.6074,5.6074,5.6074,5.6074,3200.0
2007-02-08 12:15:00,6.87,6.88,6.87,6.87,7600.0,5.6074,5.6156,5.6074,5.6074,7600.0
2007-02-08 12:20:00,6.87,6.88,6.87,6.87,18800.0,5.6074,5.6156,5.6074,5.6074,18800.0
2007-02-08 12:25:00,6.87,6.88,6.87,6.87,6200.0,5.6074,5.6156,5.6074,5.6074,6200.0
2007-02-08 12:30:00,6.87,6.88,6.87,6.88,14000.0,5.6074,5.6156,5.6074,5.6156,14000.0
2007-02-08 12:35:00,6.87,6.88,6.87,6.87,11400.0,5.6074,5.6156,5.6074,5.6074,11400.0
2007-02-08 12:40:00,6.88,6.9,6.87,6.89,60400.0,5.6156,5.6319,5.6074,5.6237,60400.0
2007-02-08 12:45:00,6.89,6.9,6.89,6.89,23000.0,5.6237,5.6319,5.6237,5.6237,23000.0
2007-02-08 12:50:00,6.89,6.9,6.88,6.88,21700.0,5.6237,5.6319,5.6156,5.6156,21700.0
2007-02-08 12:55:00,6.88,6.89,6.88,6.88,3000.0,5.6156,5.6237,5.6156,5.6156,3000.0
2007-02-08 13:00:00,6.89,6.89,6.88,6.88,23200.0,5.6237,5.6237,5.6156,5.6156,23200.0
2007-02-08 13:05:00,6.88,6.9,6.88,6.89,45300.0,5.6156,5.6319,5.6156,5.6237,45300.0
2007-02-08 13:10:00,6.89,6.9,6.89,6.89,14100.0,5.6237,5.6319,5.6237,5.6237,14100.0
2007-02-08 13:15:00,6.89,6.93,6.89,6.92,91400.0,5.6237,5.6564,5.6237,5.6482,91400.0
2007-02-08 13:20:00,6.93,6.93,6.91,6.92,54100.0,5.6564,5.6564,5.64,5.6482,54100.0
2007-02-08 13:25:00,6.93,6.93,6.92,6.93,32100.0,5.6564,5.6564,5.6482,5.6564,32100.0
2007-02-08 13:30:00,6.92,6.93,6.92,6.93,12100.0,5.6482,5.6564,5.6482,5.6564,12100.0
2007-02-08 13:35:00,6.92,6.93,6.92,6.92,18500.0,5.6482,5.6564,5.6482,5.6482,18500.0
2007-02-08 13:40:00,6.92,6.95,6.92,6.95,81100.0,5.6482,5.6727,5.6482,5.6727,81100.0
2007-02-08 13:45:00,6.94,6.94,6.92,6.93,38200.0,5.6645,5.6645,5.6482,5.6564,38200.0
2007-02-08 13:50:00,6.92,6.92,6.9,6.91,30300.0,5.6482,5.6482,5.6319,5.64,30300.0
2007-02-08 13:55:00,6.9,6.91,6.9,6.91,26200.0,5.6319,5.64,5.6319,5.64,26200.0
2007-02-08 14:00:00,6.91,6.92,6.91,6.91,35600.0,5.64,5.6482,5.64,5.64,35600.0
2007-02-08 14:05:00,6.91,6.92,6.91,6.91,2300.0,5.64,5.6482,5.64,5.64,2300.0
2007-02-08 14:10:00,6.91,6.92,6.91,6.91,9100.0,5.64,5.6482,5.64,5.64,9100.0
2007-02-08 14:15:00,6.91,6.92,6.9,6.91,16800.0,5.64,5.6482,5.6319,5.64,16800.0
2007-02-08 14:20:00,6.91,6.91,6.9,6.9,2600.0,5.64,5.64,5.6319,5.6319,2600.0
2007-02-08 14:25:00,6.9,6.91,6.9,6.9,19500.0,5.6319,5.64,5.6319,5.6319,19500.0
2007-02-08 14:30:00,6.9,6.91,6.88,6.88,49800.0,5.6319,5.64,5.6156,5.6156,49800.0
2007-02-08 14:35:00,6.88,6.9,6.87,6.89,50300.0,5.6156,5.6319,5.6074,5.6237,50300.0
2007-02-08 14:40:00,6.89,6.89,6.87,6.87,52300.0,5.6237,5.6237,5.6074,5.6074,52300.0
2007-02-08 14:45:00,6.88,6.88,6.87,6.87,1900.0,5.6156,5.6156,5.6074,5.6074,1900.0
2007-02-08 14:50:00,6.87,6.88,6.87,6.88,90800.0,5.6074,5.6156,5.6074,5.6156,90800.0
2007-02-08 14:55:00,6.88,6.88,6.87,6.87,32600.0,5.6156,5.6156,5.6074,5.6074,32600.0
2007-02-08 15:00:00,6.88,6.88,6.87,6.87,14800.0,5.6156,5.6156,5.6074,5.6074,14800.0
2007-02-08 15:05:00,6.87,6.88,6.86,6.86,28500.0,5.6074,5.6156,5.5992,5.5992,28500.0
2007-02-08 15:10:00,6.86,6.87,6.86,6.86,6400.0,5.5992,5.6074,5.5992,5.5992,6400.0
2007-02-08 15:15:00,6.86,6.87,6.86,6.86,6900.0,5.5992,5.6074,5.5992,5.5992,6900.0
2007-02-08 15:20:00,6.86,6.87,6.86,6.86,7500.0,5.5992,5.6074,5.5992,5.5992,7500.0
2007-02-08 15:25:00,6.86,6.87,6.86,6.86,11800.0,5.5992,5.6074,5.5992,5.5992,11800.0
2007-02-08 15:30:00,6.87,6.88,6.86,6.88,22700.0,5.6074,5.6156,5.5992,5.6156,22700.0
2007-02-08 15:35:00,6.87,6.88,6.87,6.87,7900.0,5.6074,5.6156,5.6074,5.6074,7900.0
2007-02-08 15:40:00,6.88,6.9,6.87,6.9,28300.0,5.6156,5.6319,5.6074,5.6319,28300.0
2007-02-08 15:45:00,6.9,6.93,6.9,6.93,21100.0,5.6319,5.6564,5.6319,5.6564,21100.0
2007-02-08 15:50:00,6.92,6.93,6.92,6.92,28200.0,5.6482,5.6564,5.6482,5.6482,28200.0
2007-02-08 15:55:00,6.92,6.93,6.88,6.88,66200.0,5.6482,5.6564,5.6156,5.6156,66200.0
2007-02-09 09:30:00,6.91,6.93,6.91,6.93,45200.0,5.64,5.6564,5.64,5.6564,45200.0
2007-02-09 09:35:00,6.93,6.95,6.91,6.91,52800.0,5.6564,5.6727,5.64,5.64,52800.0
2007-02-09 09:40:00,6.92,6.92,6.91,6.91,3900.0,5.6482,5.6482,5.64,5.64,3900.0
2007-02-09 09:45:00,6.91,6.93,6.91,6.91,31000.0,5.64,5.6564,5.64,5.64,31000.0
2007-02-09 09:50:00,6.91,6.93,6.91,6.92,29100.0,5.64,5.6564,5.64,5.6482,29100.0
2007-02-09 09:55:00,6.92,6.92,6.92,6.92,6100.0,5.6482,5.6482,5.6482,5.6482,6100.0
2007-02-09 10:00:00,6.91,6.92,6.88,6.89,48000.0,5.64,5.6482,5.6156,5.6237,48000.0
2007-02-09 10:05:00,6.89,6.92,6.88,6.91,12500.0,5.6237,5.6482,5.6156,5.64,12500.0
2007-02-09 10:10:00,6.91,6.92,6.89,6.89,21900.0,5.64,5.6482,5.6237,5.6237,21900.0
2007-02-09 10:15:00,6.9,6.91,6.89,6.89,19100.0,5.6319,5.64,5.6237,5.6237,19100.0
2007-02-09 10:20:00,6.89,6.92,6.89,6.9,19400.0,5.6237,5.6482,5.6237,5.6319,19400.0
2007-02-09 10:25:00,6.91,6.91,6.83,6.83,39500.0,5.64,5.64,5.5747,5.5747,39500.0
2007-02-09 10:30:00,6.83,6.86,6.83,6.86,30800.0,5.5747,5.5992,5.5747,5.5992,30800.0
2007-02-09 10:35:00,6.86,6.87,6.86,6.86,14300.0,5.5992,5.6074,5.5992,5.5992,14300.0
2007-02-09 10:40:00,6.86,6.88,6.86,6.87,14900.0,5.5992,5.6156,5.5992,5.6074,14900.0
2007-02-09 10:45:00,6.87,6.88,6.86,6.86,22800.0,5.6074,5.6156,5.5992,5.5992,22800.0
2007-02-09 10:50:00,6.86,6.87,6.86,6.86,1200.0,5.5992,5.6074,5.5992,5.5992,1200.0
2007-02-09 10:55:00,6.87,6.87,6.85,6.86,17800.0,5.6074,5.6074,5.5911,5.5992,17800.0
2007-02-09 11:00:00,6.86,6.87,6.84,6.84,36200.0,5.5992,5.6074,5.5829,5.5829,36200.0
2007-02-09 11:05:00,6.84,6.85,6.84,6.84,23500.0,5.5829,5.5911,5.5829,5.5829,23500.0
2007-02-09 11:10:00,6.85,6.86,6.84,6.85,24600.0,5.5911,5.5992,5.5829,5.5911,24600.0
2007-02-09 11:15:00,6.85,6.86,6.85,6.85,38600.0,5.5911,5.5992,5.5911,5.5911,38600.0
2007-02-09 11:20:00,6.84,6.85,6.83,6.84,167800.0,5.5829,5.5911,5.5747,5.5829,167800.0
2007-02-09 11:25:00,6.84,6.84,6.82,6.83,30700.0,5.5829,5.5829,5.5666,5.5747,30700.0
2007-02-09 11:30:00,6.83,6.84,6.82,6.83,63500.0,5.5747,5.5829,5.5666,5.5747,63500.0
2007-02-09 11:35:00,6.83,6.84,6.83,6.84,27100.0,5.5747,5.5829,5.5747,5.5829,27100.0
2007-02-09 11:40:00,6.84,6.84,6.83,6.84,18700.0,5.5829,5.5829,5.5747,5.5829,18700.0
2007-02-09 11:45:00,6.83,6.84,6.83,6.84,15900.0,5.5747,5.5829,5.5747,5.5829,15900.0
2007-02-09 11:50:00,6.84,6.85,6.84,6.85,31400.0,5.5829,5.5911,5.5829,5.5911,31400.0
2007-02-09 11:55:00,6.85,6.85,6.84,6.84,26500.0,5.5911,5.5911,5.5829,5.5829,26500.0
2007-02-09 12:00:00,6.85,6.85,6.84,6.85,3200.0,5.5911,5.5911,5.5829,5.5911,3200.0
2007-02-09 12:05:00,6.85,6.85,6.84,6.84,2800.0,5.5911,5.5911,5.5829,5.5829,2800.0
2007-02-09 12:10:00,6.85,6.85,6.84,6.85,3700.0,5.5911,5.5911,5.5829,5.5911,3700.0
2007-02-09 12:15:00,6.84,6.85,6.84,6.84,4900.0,5.5829,5.5911,5.5829,5.5829,4900.0
2007-02-09 12:20:00,6.85,6.85,6.84,6.85,4400.0,5.5911,5.5911,5.5829,5.5911,4400.0
2007-02-09 12:25:00,6.84,6.84,6.82,6.82,15100.0,5.5829,5.5829,5.5666,5.5666,15100.0
2007-02-09 12:30:00,6.83,6.83,6.77,6.77,57700.0,5.5747,5.5747,5.5258,5.5258,57700.0
2007-02-09 12:35:00,6.77,6.77,6.76,6.76,90200.0,5.5258,5.5258,5.5176,5.5176,90200.0
2007-02-09 12:40:00,6.77,6.77,6.76,6.77,36000.0,5.5258,5.5258,5.5176,5.5258,36000.0
2007-02-09 12:45:00,6.77,6.78,6.75,6.75,80200.0,5.5258,5.5339,5.5094,5.5094,80200.0
2007-02-09 12:50:00,6.75,6.75,6.74,6.75,36500.0,5.5094,5.5094,5.5013,5.5094,36500.0
2007-02-09 12:55:00,6.75,6.75,6.7,6.7,73500.0,5.5094,5.5094,5.4686,5.4686,73500.0
2007-02-09 13:00:00,6.71,6.71,6.65,6.66,90700.0,5.4768,5.4768,5.4278,5.436,90700.0
2007-02-09 13:05:00,6.71,6.71,6.65,6.71,82100.0,5.4768,5.4768,5.4278,5.4768,82100.0
2007-02-09 13:10:00,6.71,6.72,6.7,6.7,19600.0,5.4768,5.485,5.4686,5.4686,19600.0
2007-02-09 13:15:00,6.7,6.7,6.69,6.69,20000.0,5.4686,5.4686,5.4605,5.4605,20000.0
2007-02-09 13:20:00,6.69,6.72,6.69,6.72,17100.0,5.4605,5.485,5.4605,5.485,17100.0
2007-02-09 13:25:00,6.72,6.74,6.72,6.73,7500.0,5.485,5.5013,5.485,5.4931,7500.0
2007-02-09 13:30:00,6.73,6.73,6.7,6.7,18300.0,5.4931,5.4931,5.4686,5.4686,18300.0
2007-02-09 13:35:00,6.7,6.7,6.68,6.69,21100.0,5.4686,5.4686,5.4523,5.4605,21100.0
2007-02-09 13:40:00,6.69,6.69,6.69,6.69,7800.0,5.4605,5.4605,5.4605,5.4605,7800.0
2007-02-09 13:45:00,6.69,6.7,6.68,6.69,24400.0,5.4605,5.4686,5.4523,5.4605,24400.0
2007-02-09 13:50:00,6.69,6.7,6.69,6.7,11000.0,5.4605,5.4686,5.4605,5.4686,11000.0
2007-02-09 13:55:00,6.71,6.73,6.7,6.7,24000.0,5.4768,5.4931,5.4686,5.4686,24000.0
2007-02-09 14:00:00,6.71,6.72,6.7,6.7,95700.0,5.4768,5.485,5.4686,5.4686,95700.0
2007-02-09 14:05:00,6.71,6.73,6.7,6.7,84600.0,5.4768,5.4931,5.4686,5.4686,84600.0
2007-02-09 14:10:00,6.7,6.71,6.68,6.69,39600.0,5.4686,5.4768,5.4523,5.4605,39600.0
2007-02-09 14:15:00,6.68,6.7,6.67,6.7,23500.0,5.4523,5.4686,5.4441,5.4686,23500.0
2007-02-09 14:20:00,6.7,6.73,6.7,6.72,16800.0,5.4686,5.4931,5.4686,5.485,16800.0
2007-02-09 14:25:00,6.72,6.73,6.72,6.72,20300.0,5.485,5.4931,5.485,5.485,20300.0
2007-02-09 14:30:00,6.71,6.72,6.7,6.7,10500.0,5.4768,5.485,5.4686,5.4686,10500.0
2007-02-09 14:35:00,6.7,6.7,6.69,6.7,24100.0,5.4686,5.4686,5.4605,5.4686,24100.0
2007-02-09 14:40:00,6.69,6.7,6.69,6.7,151200.0,5.4605,5.4686,5.4605,5.4686,151200.0
2007-02-09 14:45:00,6.7,6.7,6.69,6.7,31800.0,5.4686,5.4686,5.4605,5.4686,31800.0
2007-02-09 14:50:00,6.71,6.71,6.69,6.69,34200.0,5.4768,5.4768,5.4605,5.4605,34200.0
2007-02-09 14:55:00,6.69,6.7,6.68,6.7,33200.0,5.4605,5.4686,5.4523,5.4686,33200.0
2007-02-09 15:00:00,6.7,6.7,6.69,6.7,85400.0,5.4686,5.4686,5.4605,5.4686,85400.0
2007-02-09 15:05:00,6.7,6.71,6.69,6.71,65100.0,5.4686,5.4768,5.4605,5.4768,65100.0
2007-02-09 15:10:00,6.71,6.71,6.7,6.7,62200.0,5.4768,5.4768,5.4686,5.4686,62200.0
2007-02-09 15:15:00,6.71,6.71,6.7,6.71,26800.0,5.4768,5.4768,5.4686,5.4768,26800.0
2007-02-09 15:20:00,6.71,6.71,6.7,6.71,23900.0,5.4768,5.4768,5.4686,5.4768,23900.0
2007-02-09 15:25:00,6.71,6.71,6.7,6.7,41800.0,5.4768,5.4768,5.4686,5.4686,41800.0
2007-02-09 15:30:00,6.71,6.71,6.7,6.71,41300.0,5.4768,5.4768,5.4686,5.4768,41300.0
2007-02-09 15:35:00,6.71,6.71,6.7,6.71,9400.0,5.4768,5.4768,5.4686,5.4768,9400.0
2007-02-09 15:40:00,6.71,6.71,6.7,6.71,25800.0,5.4768,5.4768,5.4686,5.4768,25800.0
2007-02-09 15:45:00,6.71,6.71,6.7,6.7,39200.0,5.4768,5.4768,5.4686,5.4686,39200.0
2007-02-09 15:50:00,6.7,6.71,6.69,6.71,81900.0,5.4686,5.4768,5.4605,5.4768,81900.0
2007-02-09 15:55:00,6.7,6.71,6.67,6.68,66400.0,5.4686,5.4768,5.4441,5.4523,66400.0
2007-02-12 09:30:00,6.74,6.74,6.7,6.71,45600.0,5.5013,5.5013,5.4686,5.4768,45600.0
2007-02-12 09:35:00,6.71,6.71,6.7,6.71,6500.0,5.4768,5.4768,5.4686,5.4768,6500.0
2007-02-12 09:40:00,6.71,6.71,6.66,6.66,23900.0,5.4768,5.4768,5.436,5.436,23900.0
2007-02-12 09:45:00,6.66,6.68,6.66,6.67,42700.0,5.436,5.4523,5.436,5.4441,42700.0
2007-02-12 09:50:00,6.67,6.71,6.67,6.7,60300.0,5.4441,5.4768,5.4441,5.4686,60300.0
2007-02-12 09:55:00,6.69,6.69,6.66,6.67,37600.0,5.4605,5.4605,5.436,5.4441,37600.0
2007-02-12 10:00:00,6.67,6.67,6.62,6.63,180100.0,5.4441,5.4441,5.4033,5.4115,180100.0
2007-02-12 10:05:00,6.67,6.67,6.61,6.63,79300.0,5.4441,5.4441,5.3952,5.4115,79300.0
2007-02-12 10:10:00,6.63,6.66,6.63,6.66,49500.0,5.4115,5.436,5.4115,5.436,49500.0
2007-02-12 10:15:00,6.66,6.7,6.66,6.7,29300.0,5.436,5.4686,5.436,5.4686,29300.0
2007-02-12 10:20:00,6.69,6.69,6.67,6.68,36300.0,5.4605,5.4605,5.4441,5.4523,36300.0
2007-02-12 10:25:00,6.69,6.7,6.67,6.7,38400.0,5.4605,5.4686,5.4441,5.4686,38400.0
2007-02-12 10:30:00,6.7,6.7,6.68,6.68,33400.0,5.4686,5.4686,5.4523,5.4523,33400.0
2007-02-12 10:35:00,6.68,6.69,6.68,6.68,10800.0,5.4523,5.4605,5.4523,5.4523,10800.0
2007-02-12 10:40:00,6.68,6.69,6.68,6.68,39500.0,5.4523,5.4605,5.4523,5.4523,39500.0
2007-02-12 10:45:00,6.67,6.68,6.65,6.65,14800.0,5.4441,5.4523,5.4278,5.4278,14800.0
2007-02-12 10:50:00,6.65,6.67,6.65,6.67,24900.0,5.4278,5.4441,5.4278,5.4441,24900.0
2007-02-12 10:55:00,6.66,6.67,6.65,6.66,18600.0,5.436,5.4441,5.4278,5.436,18600.0
2007-02-12 11:00:00,6.66,6.66,6.65,6.65,13000.0,5.436,5.436,5.4278,5.4278,13000.0
2007-02-12 11:05:00,6.65,6.67,6.65,6.67,24500.0,5.4278,5.4441,5.4278,5.4441,24500.0
2007-02-12 11:10:00,6.67,6.68,6.66,6.68,62500.0,5.4441,5.4523,5.436,5.4523,62500.0
2007-02-12 11:15:00,6.68,6.68,6.67,6.68,13500.0,5.4523,5.4523,5.4441,5.4523,13500.0
2007-02-12 11:20:00,6.67,6.68,6.66,6.66,34900.0,5.4441,5.4523,5.436,5.436,34900.0
2007-02-12 11:25:00,6.66,6.67,6.66,6.67,11200.0,5.436,5.4441,5.436,5.4441,11200.0
2007-02-12 11:30:00,6.67,6.67,6.66,6.67,6600.0,5.4441,5.4441,5.436,5.4441,6600.0
2007-02-12 11:35:00,6.67,6.67,6.66,6.66,20800.0,5.4441,5.4441,5.436,5.436,20800.0
2007-02-12 11:40:00,6.67,6.67,6.66,6.66,26200.0,5.4441,5.4441,5.436,5.436,26200.0
2007-02-12 11:45:00,6.67,6.67,6.66,6.67,6900.0,5.4441,5.4441,5.436,5.4441,6900.0
2007-02-12 11:50:00,6.67,6.67,6.66,6.67,13700.0,5.4441,5.4441,5.436,5.4441,13700.0
2007-02-12 11:55:00,6.67,6.67,6.66,6.66,2100.0,5.4441,5.4441,5.436,5.436,2100.0
2007-02-12 12:00:00,6.67,6.67,6.66,6.67,9100.0,5.4441,5.4441,5.436,5.4441,9100.0
2007-02-12 12:05:00,6.67,6.67,6.66,6.67,6100.0,5.4441,5.4441,5.436,5.4441,6100.0
2007-02-12 12:10:00,6.67,6.67,6.66,6.67,5600.0,5.4441,5.4441,5.436,5.4441,5600.0
2007-02-12 12:15:00,6.67,6.67,6.67,6.67,3100.0,5.4441,5.4441,5.4441,5.4441,3100.0
2007-02-12 12:20:00,6.67,6.67,6.66,6.67,2500.0,5.4441,5.4441,5.436,5.4441,2500.0
2007-02-12 12:25:00,6.67,6.67,6.66,6.67,6700.0,5.4441,5.4441,5.436,5.4441,6700.0
2007-02-12 12:30:00,6.67,6.67,6.67,6.67,1800.0,5.4441,5.4441,5.4441,5.4441,1800.0
2007-02-12 12:35:00,6.67,6.67,6.66,6.67,2800.0,5.4441,5.4441,5.436,5.4441,2800.0
2007-02-12 12:40:00,6.67,6.67,6.66,6.67,43000.0,5.4441,5.4441,5.436,5.4441,43000.0
2007-02-12 12:45:00,6.67,6.67,6.66,6.67,43000.0,5.4441,5.4441,5.436,5.4441,43000.0
2007-02-12 12:50:00,6.67,6.67,6.66,6.67,59500.0,5.4441,5.4441,5.436,5.4441,59500.0
2007-02-12 12:55:00,6.67,6.67,6.66,6.67,3100.0,5.4441,5.4441,5.436,5.4441,3100.0
2007-02-12 13:00:00,6.67,6.67,6.66,6.66,25500.0,5.4441,5.4441,5.436,5.436,25500.0
2007-02-12 13:05:00,6.66,6.67,6.66,6.67,2500.0,5.436,5.4441,5.436,5.4441,2500.0
2007-02-12 13:10:00,6.67,6.67,6.66,6.67,4100.0,5.4441,5.4441,5.436,5.4441,4100.0
2007-02-12 13:15:00,6.67,6.67,6.66,6.67,2300.0,5.4441,5.4441,5.436,5.4441,2300.0
2007-02-12 13:20:00,6.67,6.67,6.66,6.67,4800.0,5.4441,5.4441,5.436,5.4441,4800.0
2007-02-12 13:25:00,6.67,6.67,6.67,6.67,2200.0,5.4441,5.4441,5.4441,5.4441,2200.0
2007-02-12 13:30:00,6.66,6.67,6.66,6.67,15600.0,5.436,5.4441,5.436,5.4441,15600.0
2007-02-12 13:35:00,6.67,6.67,6.66,6.67,3500.0,5.4441,5.4441,5.436,5.4441,3500.0
2007-02-12 13:40:00,6.67,6.67,6.66,6.66,15300.0,5.4441,5.4441,5.436,5.436,15300.0
2007-02-12 13:45:00,6.67,6.67,6.65,6.67,7300.0,5.4441,5.4441,5.4278,5.4441,7300.0
2007-02-12 13:50:00,6.67,6.67,6.65,6.65,86700.0,5.4441,5.4441,5.4278,5.4278,86700.0
2007-02-12 13:55:00,6.65,6.65,6.64,6.65,11500.0,5.4278,5.4278,5.4197,5.4278,11500.0
2007-02-12 14:00:00,6.65,6.66,6.64,6.66,165500.0,5.4278,5.436,5.4197,5.436,165500.0
2007-02-12 14:05:00,6.65,6.65,6.64,6.65,22000.0,5.4278,5.4278,5.4197,5.4278,22000.0
2007-02-12 14:10:00,6.65,6.65,6.64,6.65,21700.0,5.4278,5.4278,5.4197,5.4278,21700.0
2007-02-12 14:15:00,6.65,6.65,6.64,6.65,4000.0,5.4278,5.4278,5.4197,5.4278,4000.0
2007-02-12 14:20:00,6.65,6.66,6.64,6.66,9900.0,5.4278,5.436,5.4197,5.436,9900.0
2007-02-12 14:25:00,6.66,6.66,6.64,6.64,28400.0,5.436,5.436,5.4197,5.4197,28400.0
2007-02-12 14:30:00,6.65,6.65,6.63,6.63,20500.0,5.4278,5.4278,5.4115,5.4115,20500.0
2007-02-12 14:35:00,6.63,6.64,6.63,6.63,50900.0,5.4115,5.4197,5.4115,5.4115,50900.0
2007-02-12 14:40:00,6.64,6.64,6.63,6.64,2600.0,5.4197,5.4197,5.4115,5.4197,2600.0
2007-02-12 14:45:00,6.64,6.64,6.63,6.64,7300.0,5.4197,5.4197,5.4115,5.4197,7300.0
2007-02-12 14:50:00,6.64,6.64,6.63,6.64,4000.0,5.4197,5.4197,5.4115,5.4197,4000.0
2007-02-12 14:55:00,6.63,6.64,6.63,6.63,24100.0,5.4115,5.4197,5.4115,5.4115,24100.0
2007-02-12 15:00:00,6.63,6.64,6.63,6.64,3200.0,5.4115,5.4197,5.4115,5.4197,3200.0
2007-02-12 15:05:00,6.64,6.64,6.63,6.64,3500.0,5.4197,5.4197,5.4115,5.4197,3500.0
2007-02-12 15:10:00,6.63,6.64,6.63,6.64,21800.0,5.4115,5.4197,5.4115,5.4197,21800.0
2007-02-12 15:15:00,6.63,6.64,6.63,6.64,3400.0,5.4115,5.4197,5.4115,5.4197,3400.0
2007-02-12 15:20:00,6.64,6.64,6.63,6.64,10500.0,5.4197,5.4197,5.4115,5.4197,10500.0
2007-02-12 15:25:00,6.64,6.64,6.63,6.64,6300.0,5.4197,5.4197,5.4115,5.4197,6300.0
2007-02-12 15:30:00,6.63,6.64,6.63,6.64,12700.0,5.4115,5.4197,5.4115,5.4197,12700.0
2007-02-12 15:35:00,6.64,6.65,6.63,6.65,17600.0,5.4197,5.4278,5.4115,5.4278,17600.0
2007-02-12 15:40:00,6.65,6.65,6.64,6.65,8500.0,5.4278,5.4278,5.4197,5.4278,8500.0
2007-02-12 15:45:00,6.65,6.65,6.64,6.65,24200.0,5.4278,5.4278,5.4197,5.4278,24200.0
2007-02-12 15:50:00,6.64,6.65,6.64,6.65,44100.0,5.4197,5.4278,5.4197,5.4278,44100.0
2007-02-12 15:55:00,6.65,6.66,6.64,6.64,34700.0,5.4278,5.436,5.4197,5.4197,34700.0
2007-02-13 09:30:00,6.68,6.7,6.65,6.7,74200.0,5.4523,5.4686,5.4278,5.4686,74200.0
2007-02-13 09:35:00,6.71,6.74,6.7,6.7,44000.0,5.4768,5.5013,5.4686,5.4686,44000.0
2007-02-13 09:40:00,6.71,6.71,6.7,6.7,20800.0,5.4768,5.4768,5.4686,5.4686,20800.0
2007-02-13 09:45:00,6.7,6.71,6.67,6.67,79200.0,5.4686,5.4768,5.4441,5.4441,79200.0
2007-02-13 09:50:00,6.68,6.68,6.67,6.67,6800.0,5.4523,5.4523,5.4441,5.4441,6800.0
2007-02-13 09:55:00,6.67,6.69,6.67,6.69,49000.0,5.4441,5.4605,5.4441,5.4605,49000.0
2007-02-13 10:00:00,6.69,6.71,6.68,6.68,61100.0,5.4605,5.4768,5.4523,5.4523,61100.0
2007-02-13 10:05:00,6.68,6.69,6.66,6.67,43600.0,5.4523,5.4605,5.436,5.4441,43600.0
2007-02-13 10:10:00,6.67,6.7,6.66,6.69,74400.0,5.4441,5.4686,5.436,5.4605,74400.0
2007-02-13 10:15:00,6.7,6.7,6.69,6.7,7400.0,5.4686,5.4686,5.4605,5.4686,7400.0
2007-02-13 10:20:00,6.69,6.7,6.66,6.67,47500.0,5.4605,5.4686,5.436,5.4441,47500.0
2007-02-13 10:25:00,6.67,6.67,6.66,6.67,5500.0,5.4441,5.4441,5.436,5.4441,5500.0
2007-02-13 10:30:00,6.67,6.69,6.67,6.68,55300.0,5.4441,5.4605,5.4441,5.4523,55300.0
2007-02-13 10:35:00,6.68,6.69,6.68,6.68,17700.0,5.4523,5.4605,5.4523,5.4523,17700.0
2007-02-13 10:40:00,6.68,6.69,6.68,6.68,9700.0,5.4523,5.4605,5.4523,5.4523,9700.0
2007-02-13 10:45:00,6.68,6.69,6.68,6.68,9200.0,5.4523,5.4605,5.4523,5.4523,9200.0
2007-02-13 10:50:00,6.68,6.69,6.68,6.68,9500.0,5.4523,5.4605,5.4523,5.4523,9500.0
2007-02-13 10:55:00,6.68,6.69,6.66,6.66,64700.0,5.4523,5.4605,5.436,5.436,64700.0
2007-02-13 11:00:00,6.66,6.67,6.66,6.67,69100.0,5.436,5.4441,5.436,5.4441,69100.0
2007-02-13 11:05:00,6.67,6.67,6.66,6.67,24300.0,5.4441,5.4441,5.436,5.4441,24300.0
2007-02-13 11:10:00,6.67,6.67,6.66,6.66,87100.0,5.4441,5.4441,5.436,5.436,87100.0
2007-02-13 11:15:00,6.67,6.67,6.6,6.62,136600.0,5.4441,5.4441,5.387,5.4033,136600.0
2007-02-13 11:20:00,6.63,6.63,6.62,6.63,13700.0,5.4115,5.4115,5.4033,5.4115,13700.0
2007-02-13 11:25:00,6.62,6.64,6.62,6.64,33000.0,5.4033,5.4197,5.4033,5.4197,33000.0
2007-02-13 11:30:00,6.63,6.64,6.63,6.64,52400.0,5.4115,5.4197,5.4115,5.4197,52400.0
2007-02-13 11:35:00,6.63,6.64,6.63,6.64,3300.0,5.4115,5.4197,5.4115,5.4197,3300.0
2007-02-13 11:40:00,6.63,6.64,6.63,6.64,18500.0,5.4115,5.4197,5.4115,5.4197,18500.0
2007-02-13 11:45:00,6.65,6.66,6.65,6.65,6300.0,5.4278,5.436,5.4278,5.4278,6300.0
2007-02-13 11:50:00,6.65,6.66,6.62,6.62,99600.0,5.4278,5.436,5.4033,5.4033,99600.0
2007-02-13 11:55:00,6.63,6.63,6.6,6.61,107500.0,5.4115,5.4115,5.387,5.3952,107500.0
2007-02-13 12:00:00,6.61,6.63,6.61,6.62,147600.0,5.3952,5.4115,5.3952,5.4033,147600.0
2007-02-13 12:05:00,6.62,6.65,6.61,6.63,161400.0,5.4033,5.4278,5.3952,5.4115,161400.0
2007-02-13 12:10:00,6.63,6.63,6.62,6.63,46200.0,5.4115,5.4115,5.4033,5.4115,46200.0
2007-02-13 12:15:00,6.63,6.64,6.62,6.63,91500.0,5.4115,5.4197,5.4033,5.4115,91500.0
2007-02-13 12:20:00,6.62,6.63,6.62,6.63,65100.0,5.4033,5.4115,5.4033,5.4115,65100.0
2007-02-13 12:25:00,6.63,6.64,6.62,6.62,77900.0,5.4115,5.4197,5.4033,5.4033,77900.0
2007-02-13 12:30:00,6.62,6.63,6.62,6.63,34300.0,5.4033,5.4115,5.4033,5.4115,34300.0
2007-02-13 12:35:00,6.62,6.63,6.62,6.63,4300.0,5.4033,5.4115,5.4033,5.4115,4300.0
2007-02-13 12:40:00,6.63,6.64,6.63,6.64,53500.0,5.4115,5.4197,5.4115,5.4197,53500.0
2007-02-13 12:45:00,6.65,6.65,6.62,6.63,72500.0,5.4278,5.4278,5.4033,5.4115,72500.0
2007-02-13 12:50:00,6.63,6.63,6.62,6.63,13300.0,5.4115,5.4115,5.4033,5.4115,13300.0
2007-02-13 12:55:00,6.62,6.63,6.62,6.63,109900.0,5.4033,5.4115,5.4033,5.4115,109900.0
2007-02-13 13:00:00,6.62,6.63,6.62,6.62,11700.0,5.4033,5.4115,5.4033,5.4033,11700.0
2007-02-13 13:05:00,6.63,6.63,6.63,6.63,46000.0,5.4115,5.4115,5.4115,5.4115,46000.0
2007-02-13 13:10:00,6.63,6.63,6.63,6.63,16400.0,5.4115,5.4115,5.4115,5.4115,16400.0
2007-02-13 13:15:00,6.62,6.63,6.62,6.63,3300.0,5.4033,5.4115,5.4033,5.4115,3300.0
2007-02-13 13:20:00,6.62,6.63,6.62,6.62,2000.0,5.4033,5.4115,5.4033,5.4033,2000.0
2007-02-13 13:25:00,6.63,6.63,6.6,6.61,62300.0,5.4115,5.4115,5.387,5.3952,62300.0
2007-02-13 13:30:00,6.6,6.6,6.58,6.59,90900.0,5.387,5.387,5.3707,5.3788,90900.0
2007-02-13 13:35:00,6.58,6.59,6.58,6.58,7000.0,5.3707,5.3788,5.3707,5.3707,7000.0
2007-02-13 13:40:00,6.59,6.59,6.59,6.59,53000.0,5.3788,5.3788,5.3788,5.3788,53000.0
2007-02-13 13:45:00,6.58,6.59,6.58,6.59,3000.0,5.3707,5.3788,5.3707,5.3788,3000.0
2007-02-13 13:50:00,6.58,6.59,6.58,6.58,2700.0,5.3707,5.3788,5.3707,5.3707,2700.0
2007-02-13 13:55:00,6.59,6.59,6.59,6.59,3300.0,5.3788,5.3788,5.3788,5.3788,3300.0
2007-02-13 14:00:00,6.59,6.6,6.59,6.6,21600.0,5.3788,5.387,5.3788,5.387,21600.0
2007-02-13 14:05:00,6.59,6.6,6.59,6.6,6600.0,5.3788,5.387,5.3788,5.387,6600.0
2007-02-13 14:10:00,6.59,6.6,6.58,6.58,44800.0,5.3788,5.387,5.3707,5.3707,44800.0
2007-02-13 14:15:00,6.59,6.59,6.58,6.58,41800.0,5.3788,5.3788,5.3707,5.3707,41800.0
2007-02-13 14:20:00,6.58,6.58,6.55,6.56,110200.0,5.3707,5.3707,5.3462,5.3544,110200.0
2007-02-13 14:25:00,6.56,6.56,6.55,6.56,67600.0,5.3544,5.3544,5.3462,5.3544,67600.0
2007-02-13 14:30:00,6.56,6.57,6.54,6.57,100500.0,5.3544,5.3625,5.338,5.3625,100500.0
2007-02-13 14:35:00,6.58,6.6,6.57,6.58,69600.0,5.3707,5.387,5.3625,5.3707,69600.0
2007-02-13 14:40:00,6.58,6.59,6.56,6.58,95300.0,5.3707,5.3788,5.3544,5.3707,95300.0
2007-02-13 14:45:00,6.57,6.58,6.56,6.56,16200.0,5.3625,5.3707,5.3544,5.3544,16200.0
2007-02-13 14:50:00,6.57,6.58,6.57,6.57,35000.0,5.3625,5.3707,5.3625,5.3625,35000.0
2007-02-13 14:55:00,6.58,6.58,6.57,6.57,22200.0,5.3707,5.3707,5.3625,5.3625,22200.0
2007-02-13 15:00:00,6.57,6.58,6.57,6.57,4100.0,5.3625,5.3707,5.3625,5.3625,4100.0
2007-02-13 15:05:00,6.57,6.57,6.56,6.56,48000.0,5.3625,5.3625,5.3544,5.3544,48000.0
2007-02-13 15:10:00,6.55,6.56,6.52,6.52,193500.0,5.3462,5.3544,5.3217,5.3217,193500.0
2007-02-13 15:15:00,6.52,6.53,6.5,6.53,98500.0,5.3217,5.3299,5.3054,5.3299,98500.0
2007-02-13 15:20:00,6.53,6.53,6.51,6.52,80300.0,5.3299,5.3299,5.3136,5.3217,80300.0
2007-02-13 15:25:00,6.52,6.52,6.51,6.52,31600.0,5.3217,5.3217,5.3136,5.3217,31600.0
2007-02-13 15:30:00,6.52,6.52,6.51,6.52,26800.0,5.3217,5.3217,5.3136,5.3217,26800.0
2007-02-13 15:35:00,6.52,6.52,6.51,6.52,34800.0,5.3217,5.3217,5.3136,5.3217,34800.0
2007-02-13 15:40:00,6.52,6.53,6.51,6.52,170400.0,5.3217,5.3299,5.3136,5.3217,170400.0
2007-02-13 15:45:00,6.52,6.53,6.51,6.51,150000.0,5.3217,5.3299,5.3136,5.3136,150000.0
2007-02-13 15:50:00,6.51,6.52,6.51,6.52,61500.0,5.3136,5.3217,5.3136,5.3217,61500.0
2007-02-13 15:55:00,6.52,6.52,6.51,6.51,150400.0,5.3217,5.3217,5.3136,5.3136,150400.0
2007-02-14 09:30:00,6.54,6.57,6.54,6.54,132600.0,5.338,5.3625,5.338,5.338,132600.0
2007-02-14 09:35:00,6.53,6.56,6.53,6.56,98700.0,5.3299,5.3544,5.3299,5.3544,98700.0
2007-02-14 09:40:00,6.56,6.57,6.55,6.56,47000.0,5.3544,5.3625,5.3462,5.3544,47000.0
2007-02-14 09:45:00,6.55,6.56,6.55,6.56,11300.0,5.3462,5.3544,5.3462,5.3544,11300.0
2007-02-14 09:50:00,6.56,6.56,6.55,6.55,121300.0,5.3544,5.3544,5.3462,5.3462,121300.0
2007-02-14 09:55:00,6.56,6.56,6.54,6.54,59800.0,5.3544,5.3544,5.338,5.338,59800.0
2007-02-14 10:00:00,6.53,6.58,6.53,6.58,127500.0,5.3299,5.3707,5.3299,5.3707,127500.0
2007-02-14 10:05:00,6.58,6.6,6.58,6.6,146000.0,5.3707,5.387,5.3707,5.387,146000.0
2007-02-14 10:10:00,6.6,6.6,6.59,6.6,42100.0,5.387,5.387,5.3788,5.387,42100.0
2007-02-14 10:15:00,6.6,6.6,6.57,6.57,111500.0,5.387,5.387,5.3625,5.3625,111500.0
2007-02-14 10:20:00,6.57,6.57,6.56,6.57,20400.0,5.3625,5.3625,5.3544,5.3625,20400.0
2007-02-14 10:25:00,6.57,6.58,6.56,6.58,54300.0,5.3625,5.3707,5.3544,5.3707,54300.0
2007-02-14 10:30:00,6.58,6.58,6.56,6.57,66300.0,5.3707,5.3707,5.3544,5.3625,66300.0
2007-02-14 10:35:00,6.56,6.56,6.54,6.56,73900.0,5.3544,5.3544,5.338,5.3544,73900.0
2007-02-14 10:40:00,6.56,6.56,6.54,6.55,67000.0,5.3544,5.3544,5.338,5.3462,67000.0
2007-02-14 10:45:00,6.55,6.56,6.55,6.55,51300.0,5.3462,5.3544,5.3462,5.3462,51300.0
2007-02-14 10:50:00,6.55,6.56,6.55,6.56,43300.0,5.3462,5.3544,5.3462,5.3544,43300.0
2007-02-14 10:55:00,6.56,6.57,6.55,6.56,22600.0,5.3544,5.3625,5.3462,5.3544,22600.0
2007-02-14 11:00:00,6.56,6.57,6.55,6.57,50900.0,5.3544,5.3625,5.3462,5.3625,50900.0
2007-02-14 11:05:00,6.57,6.57,6.57,6.57,26400.0,5.3625,5.3625,5.3625,5.3625,26400.0
2007-02-14 11:10:00,6.56,6.57,6.56,6.57,65600.0,5.3544,5.3625,5.3544,5.3625,65600.0
2007-02-14 11:15:00,6.57,6.57,6.56,6.57,26900.0,5.3625,5.3625,5.3544,5.3625,26900.0
2007-02-14 11:20:00,6.57,6.57,6.56,6.57,34400.0,5.3625,5.3625,5.3544,5.3625,34400.0
2007-02-14 11:25:00,6.57,6.57,6.55,6.55,97000.0,5.3625,5.3625,5.3462,5.3462,97000.0
2007-02-14 11:30:00,6.55,6.56,6.55,6.56,79200.0,5.3462,5.3544,5.3462,5.3544,79200.0
2007-02-14 11:35:00,6.56,6.56,6.56,6.56,1500.0,5.3544,5.3544,5.3544,5.3544,1500.0
2007-02-14 11:40:00,6.56,6.56,6.55,6.55,2300.0,5.3544,5.3544,5.3462,5.3462,2300.0
2007-02-14 11:45:00,6.55,6.56,6.55,6.56,3600.0,5.3462,5.3544,5.3462,5.3544,3600.0
2007-02-14 11:50:00,6.56,6.56,6.54,6.55,53500.0,5.3544,5.3544,5.338,5.3462,53500.0
2007-02-14 11:55:00,6.54,6.55,6.54,6.55,6100.0,5.338,5.3462,5.338,5.3462,6100.0
2007-02-14 12:00:00,6.54,6.55,6.54,6.54,36500.0,5.338,5.3462,5.338,5.338,36500.0
2007-02-14 12:05:00,6.55,6.57,6.54,6.57,85000.0,5.3462,5.3625,5.338,5.3625,85000.0
2007-02-14 12:10:00,6.57,6.62,6.57,6.59,230400.0,5.3625,5.4033,5.3625,5.3788,230400.0
2007-02-14 12:15:00,6.59,6.59,6.56,6.57,310700.0,5.3788,5.3788,5.3544,5.3625,310700.0
2007-02-14 12:20:00,6.57,6.57,6.57,6.57,25300.0,5.3625,5.3625,5.3625,5.3625,25300.0
2007-02-14 12:25:00,6.57,6.57,6.56,6.57,6800.0,5.3625,5.3625,5.3544,5.3625,6800.0
2007-02-14 12:30:00,6.57,6.57,6.56,6.57,21800.0,5.3625,5.3625,5.3544,5.3625,21800.0
2007-02-14 12:35:00,6.57,6.57,6.56,6.57,10000.0,5.3625,5.3625,5.3544,5.3625,10000.0
2007-02-14 12:40:00,6.57,6.57,6.56,6.57,20400.0,5.3625,5.3625,5.3544,5.3625,20400.0
2007-02-14 12:45:00,6.57,6.58,6.57,6.57,32200.0,5.3625,5.3707,5.3625,5.3625,32200.0
2007-02-14 12:50:00,6.57,6.57,6.57,6.57,15500.0,5.3625,5.3625,5.3625,5.3625,15500.0
2007-02-14 12:55:00,6.57,6.58,6.56,6.58,194900.0,5.3625,5.3707,5.3544,5.3707,194900.0
2007-02-14 13:00:00,6.58,6.58,6.57,6.58,75800.0,5.3707,5.3707,5.3625,5.3707,75800.0
2007-02-14 13:05:00,6.58,6.58,6.57,6.58,28800.0,5.3707,5.3707,5.3625,5.3707,28800.0
2007-02-14 13:10:00,6.58,6.59,6.58,6.58,36500.0,5.3707,5.3788,5.3707,5.3707,36500.0
2007-02-14 13:15:00,6.59,6.59,6.58,6.58,7900.0,5.3788,5.3788,5.3707,5.3707,7900.0
2007-02-14 13:20:00,6.59,6.6,6.58,6.59,51200.0,5.3788,5.387,5.3707,5.3788,51200.0
2007-02-14 13:25:00,6.59,6.59,6.58,6.58,3600.0,5.3788,5.3788,5.3707,5.3707,3600.0
2007-02-14 13:30:00,6.59,6.59,6.57,6.59,192100.0,5.3788,5.3788,5.3625,5.3788,192100.0
2007-02-14 13:35:00,6.59,6.59,6.58,6.59,67400.0,5.3788,5.3788,5.3707,5.3788,67400.0
2007-02-14 13:40:00,6.58,6.59,6.58,6.58,8900.0,5.3707,5.3788,5.3707,5.3707,8900.0
2007-02-14 13:45:00,6.59,6.59,6.58,6.59,29400.0,5.3788,5.3788,5.3707,5.3788,29400.0
2007-02-14 13:50:00,6.58,6.59,6.57,6.59,99900.0,5.3707,5.3788,5.3625,5.3788,99900.0
2007-02-14 13:55:00,6.59,6.6,6.57,6.58,161900.0,5.3788,5.387,5.3625,5.3707,161900.0
2007-02-14 14:00:00,6.58,6.59,6.58,6.58,22700.0,5.3707,5.3788,5.3707,5.3707,22700.0
2007-02-14 14:05:00,6.59,6.59,6.58,6.59,2300.0,5.3788,5.3788,5.3707,5.3788,2300.0
2007-02-14 14:10:00,6.59,6.59,6.57,6.58,7600.0,5.3788,5.3788,5.3625,5.3707,7600.0
2007-02-14 14:15:00,6.58,6.59,6.58,6.59,33000.0,5.3707,5.3788,5.3707,5.3788,33000.0
2007-02-14 14:20:00,6.59,6.59,6.57,6.58,19300.0,5.3788,5.3788,5.3625,5.3707,19300.0
2007-02-14 14:25:00,6.58,6.59,6.57,6.59,17800.0,5.3707,5.3788,5.3625,5.3788,17800.0
2007-02-14 14:30:00,6.59,6.59,6.58,6.58,60300.0,5.3788,5.3788,5.3707,5.3707,60300.0
2007-02-14 14:35:00,6.58,6.58,6.56,6.58,106000.0,5.3707,5.3707,5.3544,5.3707,106000.0
2007-02-14 14:40:00,6.58,6.58,6.56,6.58,18000.0,5.3707,5.3707,5.3544,5.3707,18000.0
2007-02-14 14:45:00,6.58,6.59,6.58,6.59,42500.0,5.3707,5.3788,5.3707,5.3788,42500.0
2007-02-14 14:50:00,6.59,6.59,6.56,6.58,170100.0,5.3788,5.3788,5.3544,5.3707,170100.0
2007-02-14 14:55:00,6.58,6.59,6.56,6.58,102400.0,5.3707,5.3788,5.3544,5.3707,102400.0
2007-02-14 15:00:00,6.58,6.58,6.57,6.58,99800.0,5.3707,5.3707,5.3625,5.3707,99800.0
2007-02-14 15:05:00,6.58,6.58,6.56,6.57,32900.0,5.3707,5.3707,5.3544,5.3625,32900.0
2007-02-14 15:10:00,6.57,6.58,6.56,6.58,17000.0,5.3625,5.3707,5.3544,5.3707,17000.0
2007-02-14 15:15:00,6.58,6.58,6.56,6.57,10200.0,5.3707,5.3707,5.3544,5.3625,10200.0
2007-02-14 15:20:00,6.58,6.58,6.56,6.58,20300.0,5.3707,5.3707,5.3544,5.3707,20300.0
2007-02-14 15:25:00,6.58,6.58,6.57,6.57,35800.0,5.3707,5.3707,5.3625,5.3625,35800.0
2007-02-14 15:30:00,6.57,6.58,6.56,6.58,29700.0,5.3625,5.3707,5.3544,5.3707,29700.0
2007-02-14 15:35:00,6.58,6.58,6.56,6.58,11400.0,5.3707,5.3707,5.3544,5.3707,11400.0
2007-02-14 15:40:00,6.58,6.58,6.57,6.58,7600.0,5.3707,5.3707,5.3625,5.3707,7600.0
2007-02-14 15:45:00,6.58,6.58,6.57,6.57,15900.0,5.3707,5.3707,5.3625,5.3625,15900.0
2007-02-14 15:50:00,6.58,6.58,6.56,6.58,50900.0,5.3707,5.3707,5.3544,5.3707,50900.0
2007-02-14 15:55:00,6.57,6.58,6.56,6.56,94300.0,5.3625,5.3707,5.3544,5.3544,94300.0
2007-02-15 09:30:00,6.59,6.6,6.55,6.59,81900.0,5.3788,5.387,5.3462,5.3788,81900.0
2007-02-15 09:35:00,6.6,6.61,6.59,6.59,82700.0,5.387,5.3952,5.3788,5.3788,82700.0
2007-02-15 09:40:00,6.59,6.59,6.57,6.57,24600.0,5.3788,5.3788,5.3625,5.3625,24600.0
2007-02-15 09:45:00,6.58,6.59,6.57,6.59,26400.0,5.3707,5.3788,5.3625,5.3788,26400.0
2007-02-15 09:50:00,6.6,6.6,6.59,6.6,43200.0,5.387,5.387,5.3788,5.387,43200.0
2007-02-15 09:55:00,6.6,6.6,6.59,6.6,89400.0,5.387,5.387,5.3788,5.387,89400.0
2007-02-15 10:00:00,6.6,6.69,6.6,6.69,165500.0,5.387,5.4605,5.387,5.4605,165500.0
2007-02-15 10:05:00,6.7,6.72,6.68,6.7,241000.0,5.4686,5.485,5.4523,5.4686,241000.0
2007-02-15 10:10:00,6.7,6.74,6.7,6.73,139600.0,5.4686,5.5013,5.4686,5.4931,139600.0
2007-02-15 10:15:00,6.73,6.73,6.71,6.72,55300.0,5.4931,5.4931,5.4768,5.485,55300.0
2007-02-15 10:20:00,6.72,6.72,6.69,6.7,84200.0,5.485,5.485,5.4605,5.4686,84200.0
2007-02-15 10:25:00,6.7,6.73,6.7,6.71,100200.0,5.4686,5.4931,5.4686,5.4768,100200.0
2007-02-15 10:30:00,6.71,6.72,6.71,6.72,82800.0,5.4768,5.485,5.4768,5.485,82800.0
2007-02-15 10:35:00,6.71,6.72,6.71,6.71,30900.0,5.4768,5.485,5.4768,5.4768,30900.0
2007-02-15 10:40:00,6.71,6.72,6.71,6.71,57300.0,5.4768,5.485,5.4768,5.4768,57300.0
2007-02-15 10:45:00,6.71,6.72,6.66,6.66,83500.0,5.4768,5.485,5.436,5.436,83500.0
2007-02-15 10:50:00,6.66,6.71,6.65,6.71,102000.0,5.436,5.4768,5.4278,5.4768,102000.0
2007-02-15 10:55:00,6.71,6.72,6.7,6.7,170900.0,5.4768,5.485,5.4686,5.4686,170900.0
2007-02-15 11:00:00,6.71,6.72,6.7,6.7,82300.0,5.4768,5.485,5.4686,5.4686,82300.0
2007-02-15 11:05:00,6.7,6.7,6.69,6.69,120600.0,5.4686,5.4686,5.4605,5.4605,120600.0
2007-02-15 11:10:00,6.69,6.7,6.68,6.7,20900.0,5.4605,5.4686,5.4523,5.4686,20900.0
2007-02-15 11:15:00,6.7,6.7,6.7,6.7,13800.0,5.4686,5.4686,5.4686,5.4686,13800.0
2007-02-15 11:20:00,6.7,6.7,6.69,6.7,21400.0,5.4686,5.4686,5.4605,5.4686,21400.0
2007-02-15 11:25:00,6.7,6.7,6.69,6.7,5300.0,5.4686,5.4686,5.4605,5.4686,5300.0
2007-02-15 11:30:00,6.7,6.7,6.68,6.69,31200.0,5.4686,5.4686,5.4523,5.4605,31200.0
2007-02-15 11:35:00,6.68,6.69,6.68,6.69,24100.0,5.4523,5.4605,5.4523,5.4605,24100.0
2007-02-15 11:40:00,6.68,6.69,6.68,6.68,18600.0,5.4523,5.4605,5.4523,5.4523,18600.0
2007-02-15 11:45:00,6.68,6.69,6.68,6.68,52100.0,5.4523,5.4605,5.4523,5.4523,52100.0
2007-02-15 11:50:00,6.68,6.69,6.68,6.68,36400.0,5.4523,5.4605,5.4523,5.4523,36400.0
2007-02-15 11:55:00,6.68,6.69,6.68,6.69,16800.0,5.4523,5.4605,5.4523,5.4605,16800.0
2007-02-15 12:00:00,6.69,6.69,6.68,6.69,41100.0,5.4605,5.4605,5.4523,5.4605,41100.0
2007-02-15 12:05:00,6.69,6.69,6.68,6.68,27400.0,5.4605,5.4605,5.4523,5.4523,27400.0
2007-02-15 12:10:00,6.68,6.69,6.68,6.69,33400.0,5.4523,5.4605,5.4523,5.4605,33400.0
2007-02-15 12:15:00,6.68,6.69,6.68,6.69,25900.0,5.4523,5.4605,5.4523,5.4605,25900.0
2007-02-15 12:20:00,6.69,6.69,6.68,6.69,50700.0,5.4605,5.4605,5.4523,5.4605,50700.0
2007-02-15 12:25:00,6.69,6.69,6.69,6.69,13100.0,5.4605,5.4605,5.4605,5.4605,13100.0
2007-02-15 12:30:00,6.69,6.69,6.68,6.69,7400.0,5.4605,5.4605,5.4523,5.4605,7400.0
2007-02-15 12:35:00,6.68,6.69,6.68,6.69,39000.0,5.4523,5.4605,5.4523,5.4605,39000.0
2007-02-15 12:40:00,6.69,6.69,6.69,6.69,7900.0,5.4605,5.4605,5.4605,5.4605,7900.0
2007-02-15 12:45:00,6.69,6.69,6.68,6.69,1600.0,5.4605,5.4605,5.4523,5.4605,1600.0
2007-02-15 12:50:00,6.69,6.69,6.66,6.67,195000.0,5.4605,5.4605,5.436,5.4441,195000.0
2007-02-15 12:55:00,6.66,6.67,6.66,6.67,4800.0,5.436,5.4441,5.436,5.4441,4800.0
2007-02-15 13:00:00,6.67,6.67,6.66,6.66,31700.0,5.4441,5.4441,5.436,5.436,31700.0
2007-02-15 13:05:00,6.67,6.67,6.66,6.66,3000.0,5.4441,5.4441,5.436,5.436,3000.0
2007-02-15 13:10:00,6.66,6.67,6.66,6.67,12900.0,5.436,5.4441,5.436,5.4441,12900.0
2007-02-15 13:15:00,6.67,6.67,6.66,6.67,7600.0,5.4441,5.4441,5.436,5.4441,7600.0
2007-02-15 13:20:00,6.67,6.67,6.65,6.66,17400.0,5.4441,5.4441,5.4278,5.436,17400.0
2007-02-15 13:25:00,6.67,6.67,6.66,6.67,50000.0,5.4441,5.4441,5.436,5.4441,50000.0
2007-02-15 13:30:00,6.67,6.67,6.65,6.67,2700.0,5.4441,5.4441,5.4278,5.4441,2700.0
2007-02-15 13:35:00,6.66,6.68,6.66,6.67,34500.0,5.436,5.4523,5.436,5.4441,34500.0
2007-02-15 13:40:00,6.67,6.68,6.66,6.66,40400.0,5.4441,5.4523,5.436,5.436,40400.0
2007-02-15 13:45:00,6.66,6.67,6.66,6.66,7100.0,5.436,5.4441,5.436,5.436,7100.0
2007-02-15 13:50:00,6.66,6.67,6.65,6.67,11800.0,5.436,5.4441,5.4278,5.4441,11800.0
2007-02-15 13:55:00,6.66,6.67,6.66,6.67,5900.0,5.436,5.4441,5.436,5.4441,5900.0
2007-02-15 14:00:00,6.67,6.67,6.66,6.66,73600.0,5.4441,5.4441,5.436,5.436,73600.0
2007-02-15 14:05:00,6.66,6.67,6.66,6.67,23300.0,5.436,5.4441,5.436,5.4441,23300.0
2007-02-15 14:10:00,6.67,6.71,6.67,6.7,26400.0,5.4441,5.4768,5.4441,5.4686,26400.0
2007-02-15 14:15:00,6.7,6.7,6.69,6.69,73700.0,5.4686,5.4686,5.4605,5.4605,73700.0
2007-02-15 14:20:00,6.69,6.7,6.66,6.67,136000.0,5.4605,5.4686,5.436,5.4441,136000.0
2007-02-15 14:25:00,6.68,6.68,6.67,6.67,14400.0,5.4523,5.4523,5.4441,5.4441,14400.0
2007-02-15 14:30:00,6.67,6.67,6.66,6.67,1400.0,5.4441,5.4441,5.436,5.4441,1400.0
2007-02-15 14:35:00,6.67,6.69,6.66,6.68,28600.0,5.4441,5.4605,5.436,5.4523,28600.0
2007-02-15 14:40:00,6.68,6.69,6.66,6.66,47700.0,5.4523,5.4605,5.436,5.436,47700.0
2007-02-15 14:45:00,6.67,6.68,6.67,6.68,54700.0,5.4441,5.4523,5.4441,5.4523,54700.0
2007-02-15 14:50:00,6.68,6.68,6.67,6.68,10700.0,5.4523,5.4523,5.4441,5.4523,10700.0
2007-02-15 14:55:00,6.67,6.68,6.67,6.67,10600.0,5.4441,5.4523,5.4441,5.4441,10600.0
2007-02-15 15:00:00,6.67,6.68,6.66,6.68,19100.0,5.4441,5.4523,5.436,5.4523,19100.0
2007-02-15 15:05:00,6.68,6.68,6.66,6.67,98300.0,5.4523,5.4523,5.436,5.4441,98300.0
2007-02-15 15:10:00,6.67,6.67,6.65,6.67,8800.0,5.4441,5.4441,5.4278,5.4441,8800.0
2007-02-15 15:15:00,6.66,6.67,6.65,6.67,21500.0,5.436,5.4441,5.4278,5.4441,21500.0
2007-02-15 15:20:00,6.67,6.67,6.65,6.67,14200.0,5.4441,5.4441,5.4278,5.4441,14200.0
2007-02-15 15:25:00,6.67,6.67,6.66,6.67,8900.0,5.4441,5.4441,5.436,5.4441,8900.0
2007-02-15 15:30:00,6.67,6.67,6.63,6.64,77000.0,5.4441,5.4441,5.4115,5.4197,77000.0
2007-02-15 15:35:00,6.65,6.67,6.65,6.67,149600.0,5.4278,5.4441,5.4278,5.4441,149600.0
2007-02-15 15:40:00,6.67,6.67,6.65,6.66,75300.0,5.4441,5.4441,5.4278,5.436,75300.0
2007-02-15 15:45:00,6.65,6.65,6.64,6.64,52100.0,5.4278,5.4278,5.4197,5.4197,52100.0
2007-02-15 15:50:00,6.64,6.65,6.62,6.64,148300.0,5.4197,5.4278,5.4033,5.4197,148300.0
2007-02-15 15:55:00,6.64,6.66,6.61,6.61,350600.0,5.4197,5.436,5.3952,5.3952,350600.0
2007-02-16 09:30:00,6.61,6.63,6.56,6.59,127700.0,5.3952,5.4115,5.3544,5.3788,127700.0
2007-02-16 09:35:00,6.58,6.65,6.58,6.65,24100.0,5.3707,5.4278,5.3707,5.4278,24100.0
2007-02-16 09:40:00,6.66,6.66,6.6,6.64,40500.0,5.436,5.436,5.387,5.4197,40500.0
2007-02-16 09:45:00,6.63,6.64,6.59,6.59,25300.0,5.4115,5.4197,5.3788,5.3788,25300.0
2007-02-16 09:50:00,6.6,6.61,6.57,6.58,130800.0,5.387,5.3952,5.3625,5.3707,130800.0
2007-02-16 09:55:00,6.58,6.61,6.58,6.59,48200.0,5.3707,5.3952,5.3707,5.3788,48200.0
2007-02-16 10:00:00,6.59,6.6,6.58,6.6,71200.0,5.3788,5.387,5.3707,5.387,71200.0
2007-02-16 10:05:00,6.6,6.62,6.6,6.61,58600.0,5.387,5.4033,5.387,5.3952,58600.0
2007-02-16 10:10:00,6.61,6.61,6.6,6.61,8300.0,5.3952,5.3952,5.387,5.3952,8300.0
2007-02-16 10:15:00,6.6,6.62,6.6,6.62,20700.0,5.387,5.4033,5.387,5.4033,20700.0
2007-02-16 10:20:00,6.61,6.62,6.61,6.61,8600.0,5.3952,5.4033,5.3952,5.3952,8600.0
2007-02-16 10:25:00,6.62,6.64,6.61,6.62,28200.0,5.4033,5.4197,5.3952,5.4033,28200.0
2007-02-16 10:30:00,6.62,6.63,6.62,6.62,10900.0,5.4033,5.4115,5.4033,5.4033,10900.0
2007-02-16 10:35:00,6.63,6.63,6.62,6.62,15100.0,5.4115,5.4115,5.4033,5.4033,15100.0
2007-02-16 10:40:00,6.62,6.63,6.62,6.62,9400.0,5.4033,5.4115,5.4033,5.4033,9400.0
2007-02-16 10:45:00,6.62,6.64,6.62,6.63,35600.0,5.4033,5.4197,5.4033,5.4115,35600.0
2007-02-16 10:50:00,6.64,6.66,6.63,6.66,21800.0,5.4197,5.436,5.4115,5.436,21800.0
2007-02-16 10:55:00,6.66,6.68,6.66,6.66,72700.0,5.436,5.4523,5.436,5.436,72700.0
2007-02-16 11:00:00,6.66,6.67,6.64,6.64,121800.0,5.436,5.4441,5.4197,5.4197,121800.0
2007-02-16 11:05:00,6.64,6.64,6.62,6.62,46700.0,5.4197,5.4197,5.4033,5.4033,46700.0
2007-02-16 11:10:00,6.62,6.63,6.62,6.62,20600.0,5.4033,5.4115,5.4033,5.4033,20600.0
2007-02-16 11:15:00,6.62,6.63,6.62,6.63,6000.0,5.4033,5.4115,5.4033,5.4115,6000.0
2007-02-16 11:20:00,6.63,6.64,6.62,6.63,42400.0,5.4115,5.4197,5.4033,5.4115,42400.0
2007-02-16 11:25:00,6.63,6.64,6.62,6.62,40200.0,5.4115,5.4197,5.4033,5.4033,40200.0
2007-02-16 11:30:00,6.63,6.63,6.62,6.63,5100.0,5.4115,5.4115,5.4033,5.4115,5100.0
2007-02-16 11:35:00,6.62,6.63,6.62,6.63,13500.0,5.4033,5.4115,5.4033,5.4115,13500.0
2007-02-16 11:40:00,6.63,6.63,6.62,6.63,5300.0,5.4115,5.4115,5.4033,5.4115,5300.0
2007-02-16 11:45:00,6.63,6.63,6.63,6.63,20500.0,5.4115,5.4115,5.4115,5.4115,20500.0
2007-02-16 11:50:00,6.64,6.64,6.62,6.62,27800.0,5.4197,5.4197,5.4033,5.4033,27800.0
2007-02-16 11:55:00,6.63,6.63,6.62,6.63,1600.0,5.4115,5.4115,5.4033,5.4115,1600.0
2007-02-16 12:00:00,6.63,6.65,6.62,6.63,135100.0,5.4115,5.4278,5.4033,5.4115,135100.0
2007-02-16 12:05:00,6.64,6.64,6.63,6.64,4700.0,5.4197,5.4197,5.4115,5.4197,4700.0
2007-02-16 12:10:00,6.64,6.64,6.63,6.64,3000.0,5.4197,5.4197,5.4115,5.4197,3000.0
2007-02-16 12:15:00,6.64,6.64,6.63,6.63,6000.0,5.4197,5.4197,5.4115,5.4115,6000.0
2007-02-16 12:20:00,6.64,6.64,6.63,6.64,10200.0,5.4197,5.4197,5.4115,5.4197,10200.0
2007-02-16 12:25:00,6.64,6.64,6.63,6.64,6100.0,5.4197,5.4197,5.4115,5.4197,6100.0
2007-02-16 12:30:00,6.63,6.64,6.63,6.64,6200.0,5.4115,5.4197,5.4115,5.4197,6200.0
2007-02-16 12:35:00,6.63,6.64,6.63,6.64,10400.0,5.4115,5.4197,5.4115,5.4197,10400.0
2007-02-16 12:40:00,6.64,6.65,6.63,6.65,43200.0,5.4197,5.4278,5.4115,5.4278,43200.0
2007-02-16 12:45:00,6.65,6.66,6.65,6.66,11300.0,5.4278,5.436,5.4278,5.436,11300.0
2007-02-16 12:50:00,6.66,6.67,6.66,6.67,31200.0,5.436,5.4441,5.436,5.4441,31200.0
2007-02-16 12:55:00,6.67,6.67,6.66,6.67,2000.0,5.4441,5.4441,5.436,5.4441,2000.0
2007-02-16 13:00:00,6.66,6.67,6.66,6.67,5400.0,5.436,5.4441,5.436,5.4441,5400.0
2007-02-16 13:05:00,6.67,6.67,6.66,6.67,12300.0,5.4441,5.4441,5.436,5.4441,12300.0
2007-02-16 13:10:00,6.67,6.67,6.64,6.65,32800.0,5.4441,5.4441,5.4197,5.4278,32800.0
2007-02-16 13:15:00,6.64,6.65,6.63,6.64,10300.0,5.4197,5.4278,5.4115,5.4197,10300.0
2007-02-16 13:20:00,6.63,6.64,6.63,6.64,7200.0,5.4115,5.4197,5.4115,5.4197,7200.0
2007-02-16 13:25:00,6.63,6.64,6.62,6.62,18800.0,5.4115,5.4197,5.4033,5.4033,18800.0
2007-02-16 13:30:00,6.62,6.64,6.62,6.64,44900.0,5.4033,5.4197,5.4033,5.4197,44900.0
2007-02-16 13:35:00,6.64,6.64,6.63,6.64,2000.0,5.4197,5.4197,5.4115,5.4197,2000.0
2007-02-16 13:40:00,6.64,6.65,6.64,6.65,11500.0,5.4197,5.4278,5.4197,5.4278,11500.0
2007-02-16 13:45:00,6.65,6.65,6.64,6.65,3000.0,5.4278,5.4278,5.4197,5.4278,3000.0
2007-02-16 13:50:00,6.65,6.65,6.64,6.65,12700.0,5.4278,5.4278,5.4197,5.4278,12700.0
2007-02-16 13:55:00,6.65,6.65,6.64,6.65,2700.0,5.4278,5.4278,5.4197,5.4278,2700.0
2007-02-16 14:00:00,6.64,6.65,6.64,6.65,4200.0,5.4197,5.4278,5.4197,5.4278,4200.0
2007-02-16 14:05:00,6.65,6.65,6.64,6.65,12100.0,5.4278,5.4278,5.4197,5.4278,12100.0
2007-02-16 14:10:00,6.65,6.67,6.65,6.67,30800.0,5.4278,5.4441,5.4278,5.4441,30800.0
2007-02-16 14:15:00,6.66,6.68,6.65,6.68,13600.0,5.436,5.4523,5.4278,5.4523,13600.0
2007-02-16 14:20:00,6.68,6.69,6.67,6.69,13400.0,5.4523,5.4605,5.4441,5.4605,13400.0
2007-02-16 14:25:00,6.68,6.7,6.68,6.7,73600.0,5.4523,5.4686,5.4523,5.4686,73600.0
2007-02-16 14:30:00,6.7,6.72,6.67,6.68,37300.0,5.4686,5.485,5.4441,5.4523,37300.0
2007-02-16 14:35:00,6.67,6.69,6.67,6.69,28700.0,5.4441,5.4605,5.4441,5.4605,28700.0
2007-02-16 14:40:00,6.69,6.71,6.69,6.71,47800.0,5.4605,5.4768,5.4605,5.4768,47800.0
2007-02-16 14:45:00,6.71,6.71,6.69,6.7,7600.0,5.4768,5.4768,5.4605,5.4686,7600.0
2007-02-16 14:50:00,6.69,6.7,6.69,6.7,3400.0,5.4605,5.4686,5.4605,5.4686,3400.0
2007-02-16 14:55:00,6.7,6.71,6.69,6.71,41100.0,5.4686,5.4768,5.4605,5.4768,41100.0
2007-02-16 15:00:00,6.71,6.71,6.67,6.67,33100.0,5.4768,5.4768,5.4441,5.4441,33100.0
2007-02-16 15:05:00,6.68,6.69,6.67,6.67,27200.0,5.4523,5.4605,5.4441,5.4441,27200.0
2007-02-16 15:10:00,6.67,6.67,6.66,6.67,7000.0,5.4441,5.4441,5.436,5.4441,7000.0
2007-02-16 15:15:00,6.67,6.67,6.66,6.67,13800.0,5.4441,5.4441,5.436,5.4441,13800.0
2007-02-16 15:20:00,6.67,6.69,6.66,6.68,29600.0,5.4441,5.4605,5.436,5.4523,29600.0
2007-02-16 15:25:00,6.68,6.7,6.68,6.69,25200.0,5.4523,5.4686,5.4523,5.4605,25200.0
2007-02-16 15:30:00,6.69,6.7,6.69,6.7,19000.0,5.4605,5.4686,5.4605,5.4686,19000.0
2007-02-16 15:35:00,6.7,6.73,6.69,6.73,74000.0,5.4686,5.4931,5.4605,5.4931,74000.0
2007-02-16 15:40:00,6.72,6.73,6.72,6.72,51000.0,5.485,5.4931,5.485,5.485,51000.0
2007-02-16 15:45:00,6.73,6.75,6.71,6.75,163300.0,5.4931,5.5094,5.4768,5.5094,163300.0
2007-02-16 15:50:00,6.74,6.77,6.74,6.75,118800.0,5.5013,5.5258,5.5013,5.5094,118800.0
2007-02-16 15:55:00,6.75,6.75,6.73,6.74,54200.0,5.5094,5.5094,5.4931,5.5013,54200.0
2007-02-20 09:30:00,6.69,6.71,6.69,6.71,40800.0,5.4605,5.4768,5.4605,5.4768,40800.0
2007-02-20 09:35:00,6.72,6.74,6.69,6.72,19000.0,5.485,5.5013,5.4605,5.485,19000.0
2007-02-20 09:40:00,6.71,6.74,6.66,6.69,38300.0,5.4768,5.5013,5.436,5.4605,38300.0
2007-02-20 09:45:00,6.7,6.75,6.7,6.75,32500.0,5.4686,5.5094,5.4686,5.5094,32500.0
2007-02-20 09:50:00,6.74,6.79,6.73,6.78,100600.0,5.5013,5.5421,5.4931,5.5339,100600.0
2007-02-20 09:55:00,6.78,6.78,6.7,6.75,88000.0,5.5339,5.5339,5.4686,5.5094,88000.0
2007-02-20 10:00:00,6.75,6.75,6.71,6.73,21000.0,5.5094,5.5094,5.4768,5.4931,21000.0
2007-02-20 10:05:00,6.73,6.76,6.73,6.76,22600.0,5.4931,5.5176,5.4931,5.5176,22600.0
2007-02-20 10:10:00,6.76,6.76,6.75,6.76,19000.0,5.5176,5.5176,5.5094,5.5176,19000.0
2007-02-20 10:15:00,6.75,6.78,6.75,6.77,63800.0,5.5094,5.5339,5.5094,5.5258,63800.0
2007-02-20 10:20:00,6.77,6.78,6.77,6.77,38500.0,5.5258,5.5339,5.5258,5.5258,38500.0
2007-02-20 10:25:00,6.77,6.78,6.75,6.78,24800.0,5.5258,5.5339,5.5094,5.5339,24800.0
2007-02-20 10:30:00,6.79,6.81,6.79,6.81,37500.0,5.5421,5.5584,5.5421,5.5584,37500.0
2007-02-20 10:35:00,6.82,6.83,6.81,6.81,45700.0,5.5666,5.5747,5.5584,5.5584,45700.0
2007-02-20 10:40:00,6.81,6.81,6.79,6.81,35000.0,5.5584,5.5584,5.5421,5.5584,35000.0
2007-02-20 10:45:00,6.81,6.85,6.81,6.84,42400.0,5.5584,5.5911,5.5584,5.5829,42400.0
2007-02-20 10:50:00,6.84,6.85,6.84,6.84,25000.0,5.5829,5.5911,5.5829,5.5829,25000.0
2007-02-20 10:55:00,6.84,6.85,6.83,6.84,45500.0,5.5829,5.5911,5.5747,5.5829,45500.0
2007-02-20 11:00:00,6.84,6.86,6.83,6.85,51500.0,5.5829,5.5992,5.5747,5.5911,51500.0
2007-02-20 11:05:00,6.86,6.87,6.85,6.85,46400.0,5.5992,5.6074,5.5911,5.5911,46400.0
2007-02-20 11:10:00,6.87,6.87,6.86,6.87,29300.0,5.6074,5.6074,5.5992,5.6074,29300.0
2007-02-20 11:15:00,6.88,6.91,6.88,6.91,42200.0,5.6156,5.64,5.6156,5.64,42200.0
2007-02-20 11:20:00,6.91,6.91,6.9,6.91,14300.0,5.64,5.64,5.6319,5.64,14300.0
2007-02-20 11:25:00,6.9,6.93,6.9,6.93,60600.0,5.6319,5.6564,5.6319,5.6564,60600.0
2007-02-20 11:30:00,6.93,6.96,6.92,6.95,83800.0,5.6564,5.6808,5.6482,5.6727,83800.0
2007-02-20 11:35:00,6.95,6.96,6.92,6.92,91400.0,5.6727,5.6808,5.6482,5.6482,91400.0
2007-02-20 11:40:00,6.92,6.92,6.89,6.89,46900.0,5.6482,5.6482,5.6237,5.6237,46900.0
2007-02-20 11:45:00,6.89,6.9,6.89,6.9,14100.0,5.6237,5.6319,5.6237,5.6319,14100.0
2007-02-20 11:50:00,6.9,6.9,6.88,6.88,21300.0,5.6319,5.6319,5.6156,5.6156,21300.0
2007-02-20 11:55:00,6.88,6.89,6.88,6.88,14100.0,5.6156,5.6237,5.6156,5.6156,14100.0
2007-02-20 12:00:00,6.88,6.89,6.88,6.89,31200.0,5.6156,5.6237,5.6156,5.6237,31200.0
2007-02-20 12:05:00,6.89,6.9,6.89,6.9,78300.0,5.6237,5.6319,5.6237,5.6319,78300.0
2007-02-20 12:10:00,6.9,6.9,6.88,6.88,13800.0,5.6319,5.6319,5.6156,5.6156,13800.0
2007-02-20 12:15:00,6.89,6.9,6.88,6.89,32300.0,5.6237,5.6319,5.6156,5.6237,32300.0
2007-02-20 12:20:00,6.9,6.9,6.89,6.89,40800.0,5.6319,5.6319,5.6237,5.6237,40800.0
2007-02-20 12:25:00,6.89,6.9,6.88,6.88,20300.0,5.6237,5.6319,5.6156,5.6156,20300.0
2007-02-20 12:30:00,6.88,6.88,6.86,6.87,25200.0,5.6156,5.6156,5.5992,5.6074,25200.0
2007-02-20 12:35:00,6.86,6.87,6.86,6.86,4500.0,5.5992,5.6074,5.5992,5.5992,4500.0
2007-02-20 12:40:00,6.86,6.89,6.86,6.86,122500.0,5.5992,5.6237,5.5992,5.5992,122500.0
2007-02-20 12:45:00,6.86,6.88,6.86,6.87,25100.0,5.5992,5.6156,5.5992,5.6074,25100.0
2007-02-20 12:50:00,6.87,6.88,6.87,6.88,10100.0,5.6074,5.6156,5.6074,5.6156,10100.0
2007-02-20 12:55:00,6.87,6.89,6.87,6.89,13400.0,5.6074,5.6237,5.6074,5.6237,13400.0
2007-02-20 13:00:00,6.88,6.89,6.88,6.89,7100.0,5.6156,5.6237,5.6156,5.6237,7100.0
2007-02-20 13:05:00,6.88,6.9,6.88,6.89,37400.0,5.6156,5.6319,5.6156,5.6237,37400.0
2007-02-20 13:10:00,6.89,6.9,6.88,6.89,24900.0,5.6237,5.6319,5.6156,5.6237,24900.0
2007-02-20 13:15:00,6.88,6.89,6.88,6.88,1700.0,5.6156,5.6237,5.6156,5.6156,1700.0
2007-02-20 13:20:00,6.88,6.89,6.88,6.89,24700.0,5.6156,5.6237,5.6156,5.6237,24700.0
2007-02-20 13:25:00,6.88,6.9,6.88,6.9,16200.0,5.6156,5.6319,5.6156,5.6319,16200.0
2007-02-20 13:30:00,6.9,6.9,6.89,6.89,8800.0,5.6319,5.6319,5.6237,5.6237,8800.0
2007-02-20 13:35:00,6.9,6.9,6.89,6.9,4900.0,5.6319,5.6319,5.6237,5.6319,4900.0
2007-02-20 13:40:00,6.9,6.92,6.88,6.91,121600.0,5.6319,5.6482,5.6156,5.64,121600.0
2007-02-20 13:45:00,6.92,6.93,6.91,6.91,48500.0,5.6482,5.6564,5.64,5.64,48500.0
2007-02-20 13:50:00,6.91,6.92,6.91,6.92,7500.0,5.64,5.6482,5.64,5.6482,7500.0
2007-02-20 13:55:00,6.91,6.92,6.91,6.92,27900.0,5.64,5.6482,5.64,5.6482,27900.0
2007-02-20 14:00:00,6.92,6.95,6.91,6.93,52600.0,5.6482,5.6727,5.64,5.6564,52600.0
2007-02-20 14:05:00,6.93,6.94,6.93,6.93,4700.0,5.6564,5.6645,5.6564,5.6564,4700.0
2007-02-20 14:10:00,6.93,6.95,6.93,6.94,10400.0,5.6564,5.6727,5.6564,5.6645,10400.0
2007-02-20 14:15:00,6.94,6.94,6.93,6.93,10400.0,5.6645,5.6645,5.6564,5.6564,10400.0
2007-02-20 14:20:00,6.94,6.94,6.93,6.93,9300.0,5.6645,5.6645,5.6564,5.6564,9300.0
2007-02-20 14:25:00,6.94,6.94,6.93,6.94,20000.0,5.6645,5.6645,5.6564,5.6645,20000.0
2007-02-20 14:30:00,6.94,6.94,6.93,6.94,16600.0,5.6645,5.6645,5.6564,5.6645,16600.0
2007-02-20 14:35:00,6.94,6.95,6.93,6.94,14300.0,5.6645,5.6727,5.6564,5.6645,14300.0
2007-02-20 14:40:00,6.93,6.94,6.93,6.94,27000.0,5.6564,5.6645,5.6564,5.6645,27000.0
2007-02-20 14:45:00,6.94,6.95,6.93,6.94,29100.0,5.6645,5.6727,5.6564,5.6645,29100.0
2007-02-20 14:50:00,6.93,6.96,6.93,6.95,18100.0,5.6564,5.6808,5.6564,5.6727,18100.0
2007-02-20 14:55:00,6.95,6.96,6.94,6.95,39600.0,5.6727,5.6808,5.6645,5.6727,39600.0
2007-02-20 15:00:00,6.95,6.96,6.95,6.95,19500.0,5.6727,5.6808,5.6727,5.6727,19500.0
2007-02-20 15:05:00,6.95,6.96,6.93,6.94,30500.0,5.6727,5.6808,5.6564,5.6645,30500.0
2007-02-20 15:10:00,6.94,6.94,6.93,6.94,4600.0,5.6645,5.6645,5.6564,5.6645,4600.0
2007-02-20 15:15:00,6.94,6.94,6.93,6.94,16100.0,5.6645,5.6645,5.6564,5.6645,16100.0
2007-02-20 15:20:00,6.93,6.94,6.93,6.93,10500.0,5.6564,5.6645,5.6564,5.6564,10500.0
2007-02-20 15:25:00,6.93,6.94,6.91,6.91,91400.0,5.6564,5.6645,5.64,5.64,91400.0
2007-02-20 15:30:00,6.91,6.93,6.91,6.92,70900.0,5.64,5.6564,5.64,5.6482,70900.0
2007-02-20 15:35:00,6.92,6.93,6.88,6.89,55200.0,5.6482,5.6564,5.6156,5.6237,55200.0
2007-02-20 15:40:00,6.89,6.93,6.89,6.93,61600.0,5.6237,5.6564,5.6237,5.6564,61600.0
2007-02-20 15:45:00,6.93,6.94,6.91,6.91,82500.0,5.6564,5.6645,5.64,5.64,82500.0
2007-02-20 15:50:00,6.91,6.91,6.89,6.9,35400.0,5.64,5.64,5.6237,5.6319,35400.0
2007-02-20 15:55:00,6.91,6.93,6.9,6.92,108000.0,5.64,5.6564,5.6319,5.6482,108000.0
2007-02-21 09:30:00,6.85,6.87,6.82,6.85,32500.0,5.5911,5.6074,5.5666,5.5911,32500.0
2007-02-21 09:35:00,6.84,6.89,6.78,6.78,33800.0,5.5829,5.6237,5.5339,5.5339,33800.0
2007-02-21 09:40:00,6.79,6.83,6.78,6.79,68600.0,5.5421,5.5747,5.5339,5.5421,68600.0
2007-02-21 09:45:00,6.8,6.8,6.75,6.78,41100.0,5.5503,5.5503,5.5094,5.5339,41100.0
2007-02-21 09:50:00,6.78,6.8,6.75,6.75,31000.0,5.5339,5.5503,5.5094,5.5094,31000.0
2007-02-21 09:55:00,6.76,6.78,6.74,6.77,104800.0,5.5176,5.5339,5.5013,5.5258,104800.0
2007-02-21 10:00:00,6.77,6.8,6.77,6.78,42900.0,5.5258,5.5503,5.5258,5.5339,42900.0
2007-02-21 10:05:00,6.77,6.78,6.77,6.77,7300.0,5.5258,5.5339,5.5258,5.5258,7300.0
2007-02-21 10:10:00,6.77,6.79,6.77,6.79,20700.0,5.5258,5.5421,5.5258,5.5421,20700.0
2007-02-21 10:15:00,6.79,6.79,6.77,6.78,59500.0,5.5421,5.5421,5.5258,5.5339,59500.0
2007-02-21 10:20:00,6.78,6.79,6.76,6.77,47000.0,5.5339,5.5421,5.5176,5.5258,47000.0
2007-02-21 10:25:00,6.76,6.78,6.76,6.76,28500.0,5.5176,5.5339,5.5176,5.5176,28500.0
2007-02-21 10:30:00,6.76,6.76,6.72,6.73,49400.0,5.5176,5.5176,5.485,5.4931,49400.0
2007-02-21 10:35:00,6.73,6.75,6.71,6.71,94200.0,5.4931,5.5094,5.4768,5.4768,94200.0
2007-02-21 10:40:00,6.71,6.73,6.7,6.73,52700.0,5.4768,5.4931,5.4686,5.4931,52700.0
2007-02-21 10:45:00,6.72,6.74,6.72,6.74,22000.0,5.485,5.5013,5.485,5.5013,22000.0
2007-02-21 10:50:00,6.74,6.75,6.73,6.74,20900.0,5.5013,5.5094,5.4931,5.5013,20900.0
2007-02-21 10:55:00,6.74,6.76,6.74,6.76,15400.0,5.5013,5.5176,5.5013,5.5176,15400.0
2007-02-21 11:00:00,6.75,6.76,6.75,6.75,7400.0,5.5094,5.5176,5.5094,5.5094,7400.0
2007-02-21 11:05:00,6.75,6.75,6.73,6.73,35400.0,5.5094,5.5094,5.4931,5.4931,35400.0
2007-02-21 11:10:00,6.73,6.74,6.73,6.73,1000.0,5.4931,5.5013,5.4931,5.4931,1000.0
2007-02-21 11:15:00,6.73,6.74,6.73,6.74,6700.0,5.4931,5.5013,5.4931,5.5013,6700.0
2007-02-21 11:20:00,6.74,6.74,6.73,6.74,22500.0,5.5013,5.5013,5.4931,5.5013,22500.0
2007-02-21 11:25:00,6.73,6.74,6.73,6.73,1600.0,5.4931,5.5013,5.4931,5.4931,1600.0
2007-02-21 11:30:00,6.73,6.74,6.73,6.74,21700.0,5.4931,5.5013,5.4931,5.5013,21700.0
2007-02-21 11:35:00,6.75,6.75,6.74,6.75,5500.0,5.5094,5.5094,5.5013,5.5094,5500.0
2007-02-21 11:40:00,6.74,6.75,6.74,6.75,28800.0,5.5013,5.5094,5.5013,5.5094,28800.0
2007-02-21 11:45:00,6.75,6.75,6.74,6.75,4600.0,5.5094,5.5094,5.5013,5.5094,4600.0
2007-02-21 11:50:00,6.74,6.75,6.74,6.75,11300.0,5.5013,5.5094,5.5013,5.5094,11300.0
2007-02-21 11:55:00,6.75,6.75,6.71,6.71,146000.0,5.5094,5.5094,5.4768,5.4768,146000.0
2007-02-21 12:00:00,6.72,6.72,6.71,6.72,34100.0,5.485,5.485,5.4768,5.485,34100.0
2007-02-21 12:05:00,6.72,6.74,6.71,6.74,97300.0,5.485,5.5013,5.4768,5.5013,97300.0
2007-02-21 12:10:00,6.73,6.74,6.73,6.74,31100.0,5.4931,5.5013,5.4931,5.5013,31100.0
2007-02-21 12:15:00,6.74,6.75,6.73,6.75,88400.0,5.5013,5.5094,5.4931,5.5094,88400.0
2007-02-21 12:20:00,6.75,6.79,6.75,6.79,169100.0,5.5094,5.5421,5.5094,5.5421,169100.0
2007-02-21 12:25:00,6.78,6.78,6.74,6.75,55900.0,5.5339,5.5339,5.5013,5.5094,55900.0
2007-02-21 12:30:00,6.74,6.75,6.74,6.74,3700.0,5.5013,5.5094,5.5013,5.5013,3700.0
2007-02-21 12:35:00,6.75,6.75,6.74,6.75,13700.0,5.5094,5.5094,5.5013,5.5094,13700.0
2007-02-21 12:40:00,6.75,6.79,6.75,6.77,117300.0,5.5094,5.5421,5.5094,5.5258,117300.0
2007-02-21 12:45:00,6.78,6.78,6.76,6.76,27900.0,5.5339,5.5339,5.5176,5.5176,27900.0
2007-02-21 12:50:00,6.75,6.78,6.75,6.78,55600.0,5.5094,5.5339,5.5094,5.5339,55600.0
2007-02-21 12:55:00,6.77,6.79,6.77,6.78,103900.0,5.5258,5.5421,5.5258,5.5339,103900.0
2007-02-21 13:00:00,6.79,6.79,6.78,6.78,19600.0,5.5421,5.5421,5.5339,5.5339,19600.0
2007-02-21 13:05:00,6.78,6.8,6.78,6.8,54100.0,5.5339,5.5503,5.5339,5.5503,54100.0
2007-02-21 13:10:00,6.8,6.8,6.79,6.79,5700.0,5.5503,5.5503,5.5421,5.5421,5700.0
2007-02-21 13:15:00,6.79,6.8,6.79,6.8,700.0,5.5421,5.5503,5.5421,5.5503,700.0
2007-02-21 13:20:00,6.79,6.79,6.79,6.79,14600.0,5.5421,5.5421,5.5421,5.5421,14600.0
2007-02-21 13:25:00,6.79,6.8,6.79,6.79,5600.0,5.5421,5.5503,5.5421,5.5421,5600.0
2007-02-21 13:30:00,6.79,6.79,6.79,6.79,700.0,5.5421,5.5421,5.5421,5.5421,700.0
2007-02-21 13:35:00,6.79,6.8,6.79,6.8,9300.0,5.5421,5.5503,5.5421,5.5503,9300.0
2007-02-21 13:40:00,6.79,6.79,6.78,6.78,52900.0,5.5421,5.5421,5.5339,5.5339,52900.0
2007-02-21 13:45:00,6.79,6.79,6.75,6.77,30900.0,5.5421,5.5421,5.5094,5.5258,30900.0
2007-02-21 13:50:00,6.76,6.77,6.76,6.76,2100.0,5.5176,5.5258,5.5176,5.5176,2100.0
2007-02-21 13:55:00,6.76,6.77,6.76,6.77,15700.0,5.5176,5.5258,5.5176,5.5258,15700.0
2007-02-21 14:00:00,6.76,6.77,6.76,6.77,15800.0,5.5176,5.5258,5.5176,5.5258,15800.0
2007-02-21 14:05:00,6.76,6.77,6.76,6.77,20300.0,5.5176,5.5258,5.5176,5.5258,20300.0
2007-02-21 14:10:00,6.76,6.77,6.76,6.76,2000.0,5.5176,5.5258,5.5176,5.5176,2000.0
2007-02-21 14:15:00,6.76,6.77,6.76,6.77,4900.0,5.5176,5.5258,5.5176,5.5258,4900.0
2007-02-21 14:20:00,6.76,6.77,6.76,6.76,2000.0,5.5176,5.5258,5.5176,5.5176,2000.0
2007-02-21 14:25:00,6.76,6.77,6.76,6.76,1800.0,5.5176,5.5258,5.5176,5.5176,1800.0
2007-02-21 14:30:00,6.77,6.77,6.76,6.76,4800.0,5.5258,5.5258,5.5176,5.5176,4800.0
2007-02-21 14:35:00,6.77,6.77,6.75,6.75,12800.0,5.5258,5.5258,5.5094,5.5094,12800.0
2007-02-21 14:40:00,6.75,6.75,6.74,6.74,21600.0,5.5094,5.5094,5.5013,5.5013,21600.0
2007-02-21 14:45:00,6.74,6.75,6.74,6.74,9800.0,5.5013,5.5094,5.5013,5.5013,9800.0
2007-02-21 14:50:00,6.75,6.75,6.74,6.74,3400.0,5.5094,5.5094,5.5013,5.5013,3400.0
2007-02-21 14:55:00,6.75,6.75,6.74,6.75,4800.0,5.5094,5.5094,5.5013,5.5094,4800.0
2007-02-21 15:00:00,6.74,6.75,6.74,6.74,2700.0,5.5013,5.5094,5.5013,5.5013,2700.0
2007-02-21 15:05:00,6.75,6.75,6.74,6.74,5100.0,5.5094,5.5094,5.5013,5.5013,5100.0
2007-02-21 15:10:00,6.75,6.75,6.74,6.74,27500.0,5.5094,5.5094,5.5013,5.5013,27500.0
2007-02-21 15:15:00,6.74,6.75,6.74,6.74,2600.0,5.5013,5.5094,5.5013,5.5013,2600.0
2007-02-21 15:20:00,6.75,6.75,6.74,6.74,8900.0,5.5094,5.5094,5.5013,5.5013,8900.0
2007-02-21 15:25:00,6.75,6.75,6.74,6.74,119300.0,5.5094,5.5094,5.5013,5.5013,119300.0
2007-02-21 15:30:00,6.74,6.76,6.74,6.76,58500.0,5.5013,5.5176,5.5013,5.5176,58500.0
2007-02-21 15:35:00,6.76,6.78,6.75,6.77,53000.0,5.5176,5.5339,5.5094,5.5258,53000.0
2007-02-21 15:40:00,6.78,6.79,6.77,6.78,34800.0,5.5339,5.5421,5.5258,5.5339,34800.0
2007-02-21 15:45:00,6.78,6.79,6.78,6.78,24000.0,5.5339,5.5421,5.5339,5.5339,24000.0
2007-02-21 15:50:00,6.79,6.79,6.78,6.79,17600.0,5.5421,5.5421,5.5339,5.5421,17600.0
2007-02-21 15:55:00,6.78,6.79,6.78,6.79,93800.0,5.5339,5.5421,5.5339,5.5421,93800.0
2007-02-22 09:30:00,6.8,6.85,6.79,6.85,21200.0,5.5503,5.5911,5.5421,5.5911,21200.0
2007-02-22 09:35:00,6.84,6.9,6.81,6.9,47900.0,5.5829,5.6319,5.5584,5.6319,47900.0
2007-02-22 09:40:00,6.9,6.9,6.85,6.86,28200.0,5.6319,5.6319,5.5911,5.5992,28200.0
2007-02-22 09:45:00,6.86,6.9,6.86,6.88,23700.0,5.5992,5.6319,5.5992,5.6156,23700.0
2007-02-22 09:50:00,6.88,6.89,6.88,6.88,13800.0,5.6156,5.6237,5.6156,5.6156,13800.0
2007-02-22 09:55:00,6.89,6.93,6.84,6.87,65600.0,5.6237,5.6564,5.5829,5.6074,65600.0
2007-02-22 10:00:00,6.87,6.93,6.87,6.89,50200.0,5.6074,5.6564,5.6074,5.6237,50200.0
2007-02-22 10:05:00,6.89,6.92,6.89,6.92,14200.0,5.6237,5.6482,5.6237,5.6482,14200.0
2007-02-22 10:10:00,6.91,6.92,6.9,6.91,11900.0,5.64,5.6482,5.6319,5.64,11900.0
2007-02-22 10:15:00,6.91,6.92,6.84,6.86,64200.0,5.64,5.6482,5.5829,5.5992,64200.0
2007-02-22 10:20:00,6.86,6.88,6.85,6.88,44600.0,5.5992,5.6156,5.5911,5.6156,44600.0
2007-02-22 10:25:00,6.87,6.89,6.85,6.89,21300.0,5.6074,5.6237,5.5911,5.6237,21300.0
2007-02-22 10:30:00,6.88,6.88,6.83,6.83,20900.0,5.6156,5.6156,5.5747,5.5747,20900.0
2007-02-22 10:35:00,6.83,6.88,6.82,6.85,58800.0,5.5747,5.6156,5.5666,5.5911,58800.0
2007-02-22 10:40:00,6.86,6.88,6.86,6.87,18600.0,5.5992,5.6156,5.5992,5.6074,18600.0
2007-02-22 10:45:00,6.88,6.88,6.87,6.87,17300.0,5.6156,5.6156,5.6074,5.6074,17300.0
2007-02-22 10:50:00,6.87,6.87,6.86,6.87,9000.0,5.6074,5.6074,5.5992,5.6074,9000.0
2007-02-22 10:55:00,6.88,6.9,6.87,6.88,35300.0,5.6156,5.6319,5.6074,5.6156,35300.0
2007-02-22 11:00:00,6.88,6.9,6.88,6.88,13200.0,5.6156,5.6319,5.6156,5.6156,13200.0
2007-02-22 11:05:00,6.88,6.89,6.88,6.88,1600.0,5.6156,5.6237,5.6156,5.6156,1600.0
2007-02-22 11:10:00,6.88,6.9,6.88,6.88,15100.0,5.6156,5.6319,5.6156,5.6156,15100.0
2007-02-22 11:15:00,6.88,6.88,6.84,6.84,26900.0,5.6156,5.6156,5.5829,5.5829,26900.0
2007-02-22 11:20:00,6.84,6.84,6.79,6.79,22600.0,5.5829,5.5829,5.5421,5.5421,22600.0
2007-02-22 11:25:00,6.8,6.81,6.79,6.79,44600.0,5.5503,5.5584,5.5421,5.5421,44600.0
2007-02-22 11:30:00,6.79,6.8,6.77,6.77,77700.0,5.5421,5.5503,5.5258,5.5258,77700.0
2007-02-22 11:35:00,6.77,6.82,6.77,6.82,27100.0,5.5258,5.5666,5.5258,5.5666,27100.0
2007-02-22 11:40:00,6.82,6.83,6.79,6.79,57300.0,5.5666,5.5747,5.5421,5.5421,57300.0
2007-02-22 11:45:00,6.79,6.79,6.77,6.77,6000.0,5.5421,5.5421,5.5258,5.5258,6000.0
2007-02-22 11:50:00,6.77,6.78,6.76,6.77,28200.0,5.5258,5.5339,5.5176,5.5258,28200.0
2007-02-22 11:55:00,6.78,6.81,6.77,6.81,19400.0,5.5339,5.5584,5.5258,5.5584,19400.0
2007-02-22 12:00:00,6.81,6.82,6.8,6.82,15200.0,5.5584,5.5666,5.5503,5.5666,15200.0
2007-02-22 12:05:00,6.81,6.82,6.8,6.8,8600.0,5.5584,5.5666,5.5503,5.5503,8600.0
2007-02-22 12:10:00,6.8,6.81,6.8,6.8,4900.0,5.5503,5.5584,5.5503,5.5503,4900.0
2007-02-22 12:15:00,6.8,6.81,6.78,6.78,18700.0,5.5503,5.5584,5.5339,5.5339,18700.0
2007-02-22 12:20:00,6.78,6.78,6.76,6.77,9600.0,5.5339,5.5339,5.5176,5.5258,9600.0
2007-02-22 12:25:00,6.77,6.8,6.77,6.79,19400.0,5.5258,5.5503,5.5258,5.5421,19400.0
2007-02-22 12:30:00,6.8,6.81,6.8,6.8,3700.0,5.5503,5.5584,5.5503,5.5503,3700.0
2007-02-22 12:35:00,6.8,6.81,6.79,6.79,14200.0,5.5503,5.5584,5.5421,5.5421,14200.0
2007-02-22 12:40:00,6.79,6.79,6.78,6.78,11000.0,5.5421,5.5421,5.5339,5.5339,11000.0
2007-02-22 12:45:00,6.78,6.8,6.77,6.79,19600.0,5.5339,5.5503,5.5258,5.5421,19600.0
2007-02-22 12:50:00,6.79,6.81,6.79,6.8,17100.0,5.5421,5.5584,5.5421,5.5503,17100.0
2007-02-22 12:55:00,6.8,6.8,6.79,6.79,1500.0,5.5503,5.5503,5.5421,5.5421,1500.0
2007-02-22 13:00:00,6.79,6.79,6.76,6.77,13400.0,5.5421,5.5421,5.5176,5.5258,13400.0
2007-02-22 13:05:00,6.77,6.78,6.77,6.77,23800.0,5.5258,5.5339,5.5258,5.5258,23800.0
2007-02-22 13:10:00,6.77,6.78,6.76,6.77,17100.0,5.5258,5.5339,5.5176,5.5258,17100.0
2007-02-22 13:15:00,6.77,6.79,6.77,6.78,5400.0,5.5258,5.5421,5.5258,5.5339,5400.0
2007-02-22 13:20:00,6.79,6.8,6.78,6.79,12300.0,5.5421,5.5503,5.5339,5.5421,12300.0
2007-02-22 13:25:00,6.79,6.8,6.78,6.78,15200.0,5.5421,5.5503,5.5339,5.5339,15200.0
2007-02-22 13:30:00,6.78,6.79,6.77,6.78,5100.0,5.5339,5.5421,5.5258,5.5339,5100.0
2007-02-22 13:35:00,6.79,6.79,6.78,6.78,4400.0,5.5421,5.5421,5.5339,5.5339,4400.0
2007-02-22 13:40:00,6.79,6.79,6.77,6.77,40800.0,5.5421,5.5421,5.5258,5.5258,40800.0
2007-02-22 13:45:00,6.77,6.78,6.77,6.77,1000.0,5.5258,5.5339,5.5258,5.5258,1000.0
2007-02-22 13:50:00,6.77,6.78,6.77,6.77,10400.0,5.5258,5.5339,5.5258,5.5258,10400.0
2007-02-22 13:55:00,6.77,6.78,6.77,6.77,1000.0,5.5258,5.5339,5.5258,5.5258,1000.0
2007-02-22 14:00:00,6.77,6.78,6.77,6.78,3200.0,5.5258,5.5339,5.5258,5.5339,3200.0
2007-02-22 14:05:00,6.77,6.78,6.77,6.77,21600.0,5.5258,5.5339,5.5258,5.5258,21600.0
2007-02-22 14:10:00,6.78,6.79,6.77,6.78,53200.0,5.5339,5.5421,5.5258,5.5339,53200.0
2007-02-22 14:15:00,6.79,6.79,6.77,6.78,17800.0,5.5421,5.5421,5.5258,5.5339,17800.0
2007-02-22 14:20:00,6.77,6.77,6.77,6.77,800.0,5.5258,5.5258,5.5258,5.5258,800.0
2007-02-22 14:25:00,6.78,6.78,6.77,6.77,4600.0,5.5339,5.5339,5.5258,5.5258,4600.0
2007-02-22 14:30:00,6.78,6.78,6.76,6.77,21500.0,5.5339,5.5339,5.5176,5.5258,21500.0
2007-02-22 14:35:00,6.77,6.78,6.77,6.78,25700.0,5.5258,5.5339,5.5258,5.5339,25700.0
2007-02-22 14:40:00,6.77,6.78,6.74,6.75,59900.0,5.5258,5.5339,5.5013,5.5094,59900.0
2007-02-22 14:45:00,6.75,6.75,6.72,6.74,37400.0,5.5094,5.5094,5.485,5.5013,37400.0
2007-02-22 14:50:00,6.74,6.76,6.73,6.75,33600.0,5.5013,5.5176,5.4931,5.5094,33600.0
2007-02-22 14:55:00,6.75,6.78,6.74,6.77,168900.0,5.5094,5.5339,5.5013,5.5258,168900.0
2007-02-22 15:00:00,6.77,6.77,6.76,6.76,4900.0,5.5258,5.5258,5.5176,5.5176,4900.0
2007-02-22 15:05:00,6.76,6.79,6.76,6.77,15300.0,5.5176,5.5421,5.5176,5.5258,15300.0
2007-02-22 15:10:00,6.78,6.79,6.77,6.78,45100.0,5.5339,5.5421,5.5258,5.5339,45100.0
2007-02-22 15:15:00,6.77,6.78,6.77,6.78,900.0,5.5258,5.5339,5.5258,5.5339,900.0
2007-02-22 15:20:00,6.78,6.82,6.77,6.82,34300.0,5.5339,5.5666,5.5258,5.5666,34300.0
2007-02-22 15:25:00,6.81,6.83,6.81,6.81,21500.0,5.5584,5.5747,5.5584,5.5584,21500.0
2007-02-22 15:30:00,6.81,6.83,6.81,6.82,20400.0,5.5584,5.5747,5.5584,5.5666,20400.0
2007-02-22 15:35:00,6.83,6.83,6.81,6.81,61800.0,5.5747,5.5747,5.5584,5.5584,61800.0
2007-02-22 15:40:00,6.81,6.81,6.79,6.79,21900.0,5.5584,5.5584,5.5421,5.5421,21900.0
2007-02-22 15:45:00,6.79,6.8,6.79,6.8,13700.0,5.5421,5.5503,5.5421,5.5503,13700.0
2007-02-22 15:50:00,6.8,6.81,6.79,6.8,28900.0,5.5503,5.5584,5.5421,5.5503,28900.0
2007-02-22 15:55:00,6.79,6.83,6.79,6.83,103900.0,5.5421,5.5747,5.5421,5.5747,103900.0
2007-02-23 09:30:00,6.84,6.85,6.82,6.85,65100.0,5.5829,5.5911,5.5666,5.5911,65100.0
2007-02-23 09:35:00,6.85,6.89,6.82,6.89,48700.0,5.5911,5.6237,5.5666,5.6237,48700.0
2007-02-23 09:40:00,6.89,6.9,6.88,6.89,10000.0,5.6237,5.6319,5.6156,5.6237,10000.0
2007-02-23 09:45:00,6.89,6.9,6.85,6.89,34200.0,5.6237,5.6319,5.5911,5.6237,34200.0
2007-02-23 09:50:00,6.87,6.9,6.85,6.87,39500.0,5.6074,5.6319,5.5911,5.6074,39500.0
2007-02-23 09:55:00,6.88,6.88,6.86,6.86,32800.0,5.6156,5.6156,5.5992,5.5992,32800.0
2007-02-23 10:00:00,6.87,6.89,6.86,6.89,16400.0,5.6074,5.6237,5.5992,5.6237,16400.0
2007-02-23 10:05:00,6.89,6.93,6.88,6.93,41200.0,5.6237,5.6564,5.6156,5.6564,41200.0
2007-02-23 10:10:00,6.93,6.94,6.92,6.93,61300.0,5.6564,5.6645,5.6482,5.6564,61300.0
2007-02-23 10:15:00,6.93,6.94,6.93,6.93,7800.0,5.6564,5.6645,5.6564,5.6564,7800.0
2007-02-23 10:20:00,6.94,6.95,6.93,6.94,63200.0,5.6645,5.6727,5.6564,5.6645,63200.0
2007-02-23 10:25:00,6.94,6.95,6.93,6.93,134400.0,5.6645,5.6727,5.6564,5.6564,134400.0
2007-02-23 10:30:00,6.93,6.95,6.93,6.95,58200.0,5.6564,5.6727,5.6564,5.6727,58200.0
2007-02-23 10:35:00,6.94,6.95,6.94,6.94,18200.0,5.6645,5.6727,5.6645,5.6645,18200.0
2007-02-23 10:40:00,6.94,6.94,6.92,6.94,46700.0,5.6645,5.6645,5.6482,5.6645,46700.0
2007-02-23 10:45:00,6.93,6.94,6.91,6.91,27700.0,5.6564,5.6645,5.64,5.64,27700.0
2007-02-23 10:50:00,6.91,6.94,6.91,6.94,40300.0,5.64,5.6645,5.64,5.6645,40300.0
2007-02-23 10:55:00,6.93,6.94,6.93,6.94,11900.0,5.6564,5.6645,5.6564,5.6645,11900.0
2007-02-23 11:00:00,6.93,6.95,6.93,6.93,73900.0,5.6564,5.6727,5.6564,5.6564,73900.0
2007-02-23 11:05:00,6.94,6.95,6.93,6.94,48800.0,5.6645,5.6727,5.6564,5.6645,48800.0
2007-02-23 11:10:00,6.95,6.95,6.91,6.92,45700.0,5.6727,5.6727,5.64,5.6482,45700.0
2007-02-23 11:15:00,6.91,6.94,6.91,6.94,34300.0,5.64,5.6645,5.64,5.6645,34300.0
2007-02-23 11:20:00,6.95,6.97,6.94,6.96,42900.0,5.6727,5.689,5.6645,5.6808,42900.0
2007-02-23 11:25:00,6.96,6.97,6.96,6.96,10900.0,5.6808,5.689,5.6808,5.6808,10900.0
2007-02-23 11:30:00,6.96,6.99,6.96,6.98,104600.0,5.6808,5.7053,5.6808,5.6972,104600.0
2007-02-23 11:35:00,6.98,7.01,6.98,7.01,67100.0,5.6972,5.7217,5.6972,5.7217,67100.0
2007-02-23 11:40:00,7.0,7.04,7.0,7.02,137000.0,5.7135,5.7461,5.7135,5.7298,137000.0
2007-02-23 11:45:00,7.03,7.04,7.01,7.03,67400.0,5.738,5.7461,5.7217,5.738,67400.0
2007-02-23 11:50:00,7.03,7.05,7.03,7.04,32400.0,5.738,5.7543,5.738,5.7461,32400.0
2007-02-23 11:55:00,7.04,7.05,7.04,7.04,9500.0,5.7461,5.7543,5.7461,5.7461,9500.0
2007-02-23 12:00:00,7.04,7.04,7.03,7.04,21400.0,5.7461,5.7461,5.738,5.7461,21400.0
2007-02-23 12:05:00,7.04,7.04,7.03,7.04,31100.0,5.7461,5.7461,5.738,5.7461,31100.0
2007-02-23 12:10:00,7.03,7.04,7.02,7.02,56400.0,5.738,5.7461,5.7298,5.7298,56400.0
2007-02-23 12:15:00,7.01,7.02,6.99,7.0,97000.0,5.7217,5.7298,5.7053,5.7135,97000.0
2007-02-23 12:20:00,6.99,7.0,6.99,7.0,44300.0,5.7053,5.7135,5.7053,5.7135,44300.0
2007-02-23 12:25:00,6.99,7.0,6.99,6.99,15000.0,5.7053,5.7135,5.7053,5.7053,15000.0
2007-02-23 12:30:00,6.99,7.01,6.99,7.0,92300.0,5.7053,5.7217,5.7053,5.7135,92300.0
2007-02-23 12:35:00,7.0,7.01,6.99,7.01,8300.0,5.7135,5.7217,5.7053,5.7217,8300.0
2007-02-23 12:40:00,7.0,7.01,7.0,7.0,5600.0,5.7135,5.7217,5.7135,5.7135,5600.0
2007-02-23 12:45:00,7.01,7.01,7.0,7.0,25800.0,5.7217,5.7217,5.7135,5.7135,25800.0
2007-02-23 12:50:00,7.01,7.01,6.99,6.99,29900.0,5.7217,5.7217,5.7053,5.7053,29900.0
2007-02-23 12:55:00,6.99,7.0,6.99,6.99,5400.0,5.7053,5.7135,5.7053,5.7053,5400.0
2007-02-23 13:00:00,7.0,7.0,6.99,6.99,1800.0,5.7135,5.7135,5.7053,5.7053,1800.0
2007-02-23 13:05:00,6.99,7.01,6.99,7.01,25900.0,5.7053,5.7217,5.7053,5.7217,25900.0
2007-02-23 13:10:00,7.0,7.02,7.0,7.02,10300.0,5.7135,5.7298,5.7135,5.7298,10300.0
2007-02-23 13:15:00,7.02,7.03,7.02,7.03,7700.0,5.7298,5.738,5.7298,5.738,7700.0
2007-02-23 13:20:00,7.02,7.03,7.02,7.03,12700.0,5.7298,5.738,5.7298,5.738,12700.0
2007-02-23 13:25:00,7.03,7.04,7.02,7.03,68000.0,5.738,5.7461,5.7298,5.738,68000.0
2007-02-23 13:30:00,7.02,7.03,7.01,7.02,14300.0,5.7298,5.738,5.7217,5.7298,14300.0
2007-02-23 13:35:00,7.01,7.02,7.01,7.02,9600.0,5.7217,5.7298,5.7217,5.7298,9600.0
2007-02-23 13:40:00,7.02,7.04,7.01,7.04,26900.0,5.7298,5.7461,5.7217,5.7461,26900.0
2007-02-23 13:45:00,7.03,7.03,7.02,7.02,16000.0,5.738,5.738,5.7298,5.7298,16000.0
2007-02-23 13:50:00,7.02,7.03,7.02,7.02,5500.0,5.7298,5.738,5.7298,5.7298,5500.0
2007-02-23 13:55:00,7.02,7.03,7.01,7.02,24400.0,5.7298,5.738,5.7217,5.7298,24400.0
2007-02-23 14:00:00,7.03,7.03,7.02,7.03,5500.0,5.738,5.738,5.7298,5.738,5500.0
2007-02-23 14:05:00,7.03,7.03,7.02,7.02,10300.0,5.738,5.738,5.7298,5.7298,10300.0
2007-02-23 14:10:00,7.02,7.03,7.02,7.02,4700.0,5.7298,5.738,5.7298,5.7298,4700.0
2007-02-23 14:15:00,7.02,7.03,7.02,7.03,12400.0,5.7298,5.738,5.7298,5.738,12400.0
2007-02-23 14:20:00,7.03,7.03,7.02,7.02,13000.0,5.738,5.738,5.7298,5.7298,13000.0
2007-02-23 14:25:00,7.02,7.03,7.02,7.03,6400.0,5.7298,5.738,5.7298,5.738,6400.0
2007-02-23 14:30:00,7.02,7.03,7.02,7.03,11800.0,5.7298,5.738,5.7298,5.738,11800.0
2007-02-23 14:35:00,7.02,7.03,7.02,7.03,11000.0,5.7298,5.738,5.7298,5.738,11000.0
2007-02-23 14:40:00,7.03,7.03,7.01,7.02,11000.0,5.738,5.738,5.7217,5.7298,11000.0
2007-02-23 14:45:00,7.03,7.03,7.02,7.03,7200.0,5.738,5.738,5.7298,5.738,7200.0
2007-02-23 14:50:00,7.02,7.03,7.02,7.02,18300.0,5.7298,5.738,5.7298,5.7298,18300.0
2007-02-23 14:55:00,7.03,7.04,7.02,7.04,35300.0,5.738,5.7461,5.7298,5.7461,35300.0
2007-02-23 15:00:00,7.04,7.04,7.02,7.03,13800.0,5.7461,5.7461,5.7298,5.738,13800.0
2007-02-23 15:05:00,7.03,7.04,7.03,7.03,16600.0,5.738,5.7461,5.738,5.738,16600.0
2007-02-23 15:10:00,7.03,7.04,7.03,7.04,4900.0,5.738,5.7461,5.738,5.7461,4900.0
2007-02-23 15:15:00,7.04,7.04,7.03,7.04,6700.0,5.7461,5.7461,5.738,5.7461,6700.0
2007-02-23 15:20:00,7.04,7.04,7.03,7.03,10300.0,5.7461,5.7461,5.738,5.738,10300.0
2007-02-23 15:25:00,7.04,7.04,7.03,7.03,8100.0,5.7461,5.7461,5.738,5.738,8100.0
2007-02-23 15:30:00,7.03,7.04,7.03,7.03,7000.0,5.738,5.7461,5.738,5.738,7000.0
2007-02-23 15:35:00,7.03,7.04,7.02,7.04,25300.0,5.738,5.7461,5.7298,5.7461,25300.0
2007-02-23 15:40:00,7.03,7.04,6.99,6.99,125400.0,5.738,5.7461,5.7053,5.7053,125400.0
2007-02-23 15:45:00,6.98,7.0,6.98,7.0,72200.0,5.6972,5.7135,5.6972,5.7135,72200.0
2007-02-23 15:50:00,7.0,7.01,6.98,7.0,144800.0,5.7135,5.7217,5.6972,5.7135,144800.0
2007-02-23 15:55:00,7.0,7.01,6.97,6.97,85400.0,5.7135,5.7217,5.689,5.689,85400.0
2007-02-26 09:30:00,7.01,7.06,7.0,7.06,74800.0,5.7217,5.7625,5.7135,5.7625,74800.0
2007-02-26 09:35:00,7.06,7.06,7.03,7.04,28500.0,5.7625,5.7625,5.738,5.7461,28500.0
2007-02-26 09:40:00,7.03,7.06,7.03,7.05,28300.0,5.738,5.7625,5.738,5.7543,28300.0
2007-02-26 09:45:00,7.05,7.05,7.01,7.01,27800.0,5.7543,5.7543,5.7217,5.7217,27800.0
2007-02-26 09:50:00,7.0,7.0,6.93,6.93,15600.0,5.7135,5.7135,5.6564,5.6564,15600.0
2007-02-26 09:55:00,6.94,6.95,6.91,6.92,24300.0,5.6645,5.6727,5.64,5.6482,24300.0
2007-02-26 10:00:00,6.91,6.91,6.86,6.86,67000.0,5.64,5.64,5.5992,5.5992,67000.0
2007-02-26 10:05:00,6.86,6.86,6.84,6.85,105000.0,5.5992,5.5992,5.5829,5.5911,105000.0
2007-02-26 10:10:00,6.85,6.89,6.85,6.89,54000.0,5.5911,5.6237,5.5911,5.6237,54000.0
2007-02-26 10:15:00,6.88,6.92,6.88,6.9,84500.0,5.6156,5.6482,5.6156,5.6319,84500.0
2007-02-26 10:20:00,6.9,6.91,6.87,6.87,51500.0,5.6319,5.64,5.6074,5.6074,51500.0
2007-02-26 10:25:00,6.88,6.88,6.86,6.88,53500.0,5.6156,5.6156,5.5992,5.6156,53500.0
2007-02-26 10:30:00,6.87,6.91,6.87,6.91,72900.0,5.6074,5.64,5.6074,5.64,72900.0
2007-02-26 10:35:00,6.9,6.91,6.89,6.9,23900.0,5.6319,5.64,5.6237,5.6319,23900.0
2007-02-26 10:40:00,6.9,6.91,6.89,6.9,17200.0,5.6319,5.64,5.6237,5.6319,17200.0
2007-02-26 10:45:00,6.9,6.91,6.9,6.9,13800.0,5.6319,5.64,5.6319,5.6319,13800.0
2007-02-26 10:50:00,6.9,6.92,6.9,6.91,33000.0,5.6319,5.6482,5.6319,5.64,33000.0
2007-02-26 10:55:00,6.91,6.92,6.91,6.92,3800.0,5.64,5.6482,5.64,5.6482,3800.0
2007-02-26 11:00:00,6.91,6.94,6.91,6.94,70500.0,5.64,5.6645,5.64,5.6645,70500.0
2007-02-26 11:05:00,6.94,6.96,6.94,6.96,20300.0,5.6645,5.6808,5.6645,5.6808,20300.0
2007-02-26 11:10:00,6.96,6.96,6.95,6.96,4900.0,5.6808,5.6808,5.6727,5.6808,4900.0
2007-02-26 11:15:00,6.96,6.98,6.96,6.98,22900.0,5.6808,5.6972,5.6808,5.6972,22900.0
2007-02-26 11:20:00,6.97,6.98,6.97,6.98,6100.0,5.689,5.6972,5.689,5.6972,6100.0
2007-02-26 11:25:00,6.98,7.02,6.98,7.02,64700.0,5.6972,5.7298,5.6972,5.7298,64700.0
2007-02-26 11:30:00,7.02,7.02,6.98,6.98,64700.0,5.7298,5.7298,5.6972,5.6972,64700.0
2007-02-26 11:35:00,6.99,6.99,6.97,6.97,18500.0,5.7053,5.7053,5.689,5.689,18500.0
2007-02-26 11:40:00,6.97,7.02,6.97,7.02,48600.0,5.689,5.7298,5.689,5.7298,48600.0
2007-02-26 11:45:00,7.01,7.04,7.01,7.04,45900.0,5.7217,5.7461,5.7217,5.7461,45900.0
2007-02-26 11:50:00,7.04,7.04,7.01,7.01,19100.0,5.7461,5.7461,5.7217,5.7217,19100.0
2007-02-26 11:55:00,7.01,7.02,7.01,7.01,3400.0,5.7217,5.7298,5.7217,5.7217,3400.0
2007-02-26 12:00:00,7.01,7.01,7.0,7.0,47200.0,5.7217,5.7217,5.7135,5.7135,47200.0
2007-02-26 12:05:00,7.0,7.01,6.97,7.0,168300.0,5.7135,5.7217,5.689,5.7135,168300.0
2007-02-26 12:10:00,7.0,7.0,6.99,7.0,22800.0,5.7135,5.7135,5.7053,5.7135,22800.0
2007-02-26 12:15:00,7.0,7.0,6.98,6.99,25200.0,5.7135,5.7135,5.6972,5.7053,25200.0
2007-02-26 12:20:00,7.0,7.0,6.99,7.0,3400.0,5.7135,5.7135,5.7053,5.7135,3400.0
2007-02-26 12:25:00,6.99,7.0,6.98,6.99,20300.0,5.7053,5.7135,5.6972,5.7053,20300.0
2007-02-26 12:30:00,6.98,6.99,6.98,6.98,6000.0,5.6972,5.7053,5.6972,5.6972,6000.0
2007-02-26 12:35:00,6.98,6.99,6.98,6.99,8800.0,5.6972,5.7053,5.6972,5.7053,8800.0
2007-02-26 12:40:00,6.99,6.99,6.97,6.99,12500.0,5.7053,5.7053,5.689,5.7053,12500.0
2007-02-26 12:45:00,6.98,6.98,6.96,6.97,28000.0,5.6972,5.6972,5.6808,5.689,28000.0
2007-02-26 12:50:00,6.96,6.97,6.94,6.95,32800.0,5.6808,5.689,5.6645,5.6727,32800.0
2007-02-26 12:55:00,6.95,6.96,6.94,6.96,65600.0,5.6727,5.6808,5.6645,5.6808,65600.0
2007-02-26 13:00:00,6.95,6.96,6.95,6.96,8700.0,5.6727,5.6808,5.6727,5.6808,8700.0
2007-02-26 13:05:00,6.96,6.98,6.96,6.97,59600.0,5.6808,5.6972,5.6808,5.689,59600.0
2007-02-26 13:10:00,6.98,6.98,6.96,6.97,8500.0,5.6972,5.6972,5.6808,5.689,8500.0
2007-02-26 13:15:00,6.98,6.99,6.97,6.99,78200.0,5.6972,5.7053,5.689,5.7053,78200.0
2007-02-26 13:20:00,6.98,6.99,6.97,6.99,44000.0,5.6972,5.7053,5.689,5.7053,44000.0
2007-02-26 13:25:00,6.99,6.99,6.98,6.98,6600.0,5.7053,5.7053,5.6972,5.6972,6600.0
2007-02-26 13:30:00,6.99,7.01,6.98,7.01,33100.0,5.7053,5.7217,5.6972,5.7217,33100.0
2007-02-26 13:35:00,7.01,7.02,7.01,7.01,36900.0,5.7217,5.7298,5.7217,5.7217,36900.0
2007-02-26 13:40:00,7.01,7.02,6.99,7.0,26800.0,5.7217,5.7298,5.7053,5.7135,26800.0
2007-02-26 13:45:00,6.99,7.01,6.99,7.01,33600.0,5.7053,5.7217,5.7053,5.7217,33600.0
2007-02-26 13:50:00,7.0,7.02,7.0,7.01,38900.0,5.7135,5.7298,5.7135,5.7217,38900.0
2007-02-26 13:55:00,7.01,7.05,7.01,7.04,76700.0,5.7217,5.7543,5.7217,5.7461,76700.0
2007-02-26 14:00:00,7.04,7.04,7.03,7.03,41500.0,5.7461,5.7461,5.738,5.738,41500.0
2007-02-26 14:05:00,7.03,7.04,7.03,7.03,11000.0,5.738,5.7461,5.738,5.738,11000.0
2007-02-26 14:10:00,7.03,7.04,7.03,7.03,9100.0,5.738,5.7461,5.738,5.738,9100.0
2007-02-26 14:15:00,7.02,7.03,7.02,7.02,10200.0,5.7298,5.738,5.7298,5.7298,10200.0
2007-02-26 14:20:00,7.02,7.03,7.02,7.03,4600.0,5.7298,5.738,5.7298,5.738,4600.0
2007-02-26 14:25:00,7.03,7.03,7.02,7.02,5900.0,5.738,5.738,5.7298,5.7298,5900.0
2007-02-26 14:30:00,7.03,7.03,7.02,7.02,9200.0,5.738,5.738,5.7298,5.7298,9200.0
2007-02-26 14:35:00,7.03,7.05,7.02,7.05,62600.0,5.738,5.7543,5.7298,5.7543,62600.0
2007-02-26 14:40:00,7.04,7.06,7.04,7.05,40000.0,5.7461,5.7625,5.7461,5.7543,40000.0
2007-02-26 14:45:00,7.05,7.06,7.04,7.04,34900.0,5.7543,5.7625,5.7461,5.7461,34900.0
2007-02-26 14:50:00,7.04,7.06,7.04,7.04,58500.0,5.7461,5.7625,5.7461,5.7461,58500.0
2007-02-26 14:55:00,7.04,7.05,7.04,7.04,14300.0,5.7461,5.7543,5.7461,5.7461,14300.0
2007-02-26 15:00:00,7.04,7.05,7.03,7.03,39200.0,5.7461,5.7543,5.738,5.738,39200.0
2007-02-26 15:05:00,7.03,7.05,7.03,7.04,33900.0,5.738,5.7543,5.738,5.7461,33900.0
2007-02-26 15:10:00,7.04,7.04,7.03,7.03,13800.0,5.7461,5.7461,5.738,5.738,13800.0
2007-02-26 15:15:00,7.03,7.04,7.03,7.03,6000.0,5.738,5.7461,5.738,5.738,6000.0
2007-02-26 15:20:00,7.03,7.05,7.03,7.05,49100.0,5.738,5.7543,5.738,5.7543,49100.0
2007-02-26 15:25:00,7.06,7.06,7.01,7.04,183100.0,5.7625,5.7625,5.7217,5.7461,183100.0
2007-02-26 15:30:00,7.03,7.05,7.03,7.03,9300.0,5.738,5.7543,5.738,5.738,9300.0
2007-02-26 15:35:00,7.03,7.04,7.03,7.03,18000.0,5.738,5.7461,5.738,5.738,18000.0
2007-02-26 15:40:00,7.04,7.04,7.03,7.03,12100.0,5.7461,5.7461,5.738,5.738,12100.0
2007-02-26 15:45:00,7.04,7.04,7.03,7.03,25100.0,5.7461,5.7461,5.738,5.738,25100.0
2007-02-26 15:50:00,7.03,7.05,7.03,7.05,59600.0,5.738,5.7543,5.738,5.7543,59600.0
2007-02-26 15:55:00,7.05,7.06,7.05,7.06,48400.0,5.7543,5.7625,5.7543,5.7625,48400.0
2007-02-27 09:30:00,6.81,6.9,6.75,6.81,216800.0,5.5584,5.6319,5.5094,5.5584,216800.0
2007-02-27 09:35:00,6.8,6.82,6.8,6.82,507700.0,5.5503,5.5666,5.5503,5.5666,507700.0
2007-02-27 09:40:00,6.81,6.82,6.78,6.8,222500.0,5.5584,5.5666,5.5339,5.5503,222500.0
2007-02-27 09:45:00,6.79,6.8,6.73,6.73,146100.0,5.5421,5.5503,5.4931,5.4931,146100.0
2007-02-27 09:50:00,6.73,6.79,6.7,6.76,146100.0,5.4931,5.5421,5.4686,5.5176,146100.0
2007-02-27 09:55:00,6.76,6.8,6.74,6.8,208500.0,5.5176,5.5503,5.5013,5.5503,208500.0
2007-02-27 10:00:00,6.8,6.81,6.75,6.76,280600.0,5.5503,5.5584,5.5094,5.5176,280600.0
2007-02-27 10:05:00,6.76,6.79,6.75,6.78,126700.0,5.5176,5.5421,5.5094,5.5339,126700.0
2007-02-27 10:10:00,6.77,6.8,6.76,6.78,362800.0,5.5258,5.5503,5.5176,5.5339,362800.0
2007-02-27 10:15:00,6.78,6.8,6.78,6.78,195100.0,5.5339,5.5503,5.5339,5.5339,195100.0
2007-02-27 10:20:00,6.78,6.78,6.73,6.74,94900.0,5.5339,5.5339,5.4931,5.5013,94900.0
2007-02-27 10:25:00,6.74,6.78,6.73,6.76,134100.0,5.5013,5.5339,5.4931,5.5176,134100.0
2007-02-27 10:30:00,6.75,6.77,6.75,6.76,156800.0,5.5094,5.5258,5.5094,5.5176,156800.0
2007-02-27 10:35:00,6.76,6.76,6.74,6.74,221700.0,5.5176,5.5176,5.5013,5.5013,221700.0
2007-02-27 10:40:00,6.74,6.75,6.74,6.75,54300.0,5.5013,5.5094,5.5013,5.5094,54300.0
2007-02-27 10:45:00,6.75,6.78,6.75,6.77,84900.0,5.5094,5.5339,5.5094,5.5258,84900.0
2007-02-27 10:50:00,6.78,6.78,6.74,6.75,26800.0,5.5339,5.5339,5.5013,5.5094,26800.0
2007-02-27 10:55:00,6.75,6.76,6.74,6.74,99100.0,5.5094,5.5176,5.5013,5.5013,99100.0
2007-02-27 11:00:00,6.74,6.75,6.72,6.73,80000.0,5.5013,5.5094,5.485,5.4931,80000.0
2007-02-27 11:05:00,6.73,6.73,6.72,6.72,24600.0,5.4931,5.4931,5.485,5.485,24600.0
2007-02-27 11:10:00,6.72,6.73,6.71,6.73,80700.0,5.485,5.4931,5.4768,5.4931,80700.0
2007-02-27 11:15:00,6.72,6.73,6.72,6.73,72100.0,5.485,5.4931,5.485,5.4931,72100.0
2007-02-27 11:20:00,6.72,6.73,6.67,6.68,451100.0,5.485,5.4931,5.4441,5.4523,451100.0
2007-02-27 11:25:00,6.68,6.68,6.6,6.63,339500.0,5.4523,5.4523,5.387,5.4115,339500.0
2007-02-27 11:30:00,6.63,6.66,6.62,6.66,384700.0,5.4115,5.436,5.4033,5.436,384700.0
2007-02-27 11:35:00,6.65,6.68,6.65,6.68,334000.0,5.4278,5.4523,5.4278,5.4523,334000.0
2007-02-27 11:40:00,6.68,6.71,6.68,6.7,256300.0,5.4523,5.4768,5.4523,5.4686,256300.0
2007-02-27 11:45:00,6.7,6.71,6.7,6.71,202400.0,5.4686,5.4768,5.4686,5.4768,202400.0
2007-02-27 11:50:00,6.71,6.71,6.7,6.71,124000.0,5.4768,5.4768,5.4686,5.4768,124000.0
2007-02-27 11:55:00,6.7,6.72,6.7,6.72,365700.0,5.4686,5.485,5.4686,5.485,365700.0
2007-02-27 12:00:00,6.71,6.72,6.7,6.7,382400.0,5.4768,5.485,5.4686,5.4686,382400.0
2007-02-27 12:05:00,6.7,6.72,6.7,6.7,125500.0,5.4686,5.485,5.4686,5.4686,125500.0
2007-02-27 12:10:00,6.7,6.71,6.69,6.7,187300.0,5.4686,5.4768,5.4605,5.4686,187300.0
2007-02-27 12:15:00,6.7,6.7,6.7,6.7,42700.0,5.4686,5.4686,5.4686,5.4686,42700.0
2007-02-27 12:20:00,6.7,6.73,6.7,6.72,195500.0,5.4686,5.4931,5.4686,5.485,195500.0
2007-02-27 12:25:00,6.73,6.74,6.72,6.73,387200.0,5.4931,5.5013,5.485,5.4931,387200.0
2007-02-27 12:30:00,6.73,6.76,6.73,6.76,99300.0,5.4931,5.5176,5.4931,5.5176,99300.0
2007-02-27 12:35:00,6.76,6.76,6.75,6.75,166600.0,5.5176,5.5176,5.5094,5.5094,166600.0
2007-02-27 12:40:00,6.75,6.76,6.74,6.75,34500.0,5.5094,5.5176,5.5013,5.5094,34500.0
2007-02-27 12:45:00,6.75,6.76,6.75,6.75,29600.0,5.5094,5.5176,5.5094,5.5094,29600.0
2007-02-27 12:50:00,6.76,6.76,6.75,6.75,6700.0,5.5176,5.5176,5.5094,5.5094,6700.0
2007-02-27 12:55:00,6.75,6.76,6.75,6.75,52000.0,5.5094,5.5176,5.5094,5.5094,52000.0
2007-02-27 13:00:00,6.75,6.76,6.74,6.74,28500.0,5.5094,5.5176,5.5013,5.5013,28500.0
2007-02-27 13:05:00,6.74,6.74,6.73,6.74,47700.0,5.5013,5.5013,5.4931,5.5013,47700.0
2007-02-27 13:10:00,6.74,6.74,6.69,6.7,69600.0,5.5013,5.5013,5.4605,5.4686,69600.0
2007-02-27 13:15:00,6.7,6.71,6.7,6.7,39900.0,5.4686,5.4768,5.4686,5.4686,39900.0
2007-02-27 13:20:00,6.71,6.71,6.69,6.7,78600.0,5.4768,5.4768,5.4605,5.4686,78600.0
2007-02-27 13:25:00,6.7,6.7,6.69,6.69,12000.0,5.4686,5.4686,5.4605,5.4605,12000.0
2007-02-27 13:30:00,6.69,6.7,6.69,6.7,79200.0,5.4605,5.4686,5.4605,5.4686,79200.0
2007-02-27 13:35:00,6.7,6.71,6.7,6.7,54700.0,5.4686,5.4768,5.4686,5.4686,54700.0
2007-02-27 13:40:00,6.7,6.72,6.7,6.71,156600.0,5.4686,5.485,5.4686,5.4768,156600.0
2007-02-27 13:45:00,6.71,6.71,6.69,6.7,44400.0,5.4768,5.4768,5.4605,5.4686,44400.0
2007-02-27 13:50:00,6.7,6.71,6.7,6.7,43900.0,5.4686,5.4768,5.4686,5.4686,43900.0
2007-02-27 13:55:00,6.7,6.7,6.69,6.69,34100.0,5.4686,5.4686,5.4605,5.4605,34100.0
2007-02-27 14:00:00,6.69,6.71,6.65,6.65,111000.0,5.4605,5.4768,5.4278,5.4278,111000.0
2007-02-27 14:05:00,6.66,6.66,6.64,6.65,31700.0,5.436,5.436,5.4197,5.4278,31700.0
2007-02-27 14:10:00,6.64,6.65,6.62,6.64,103700.0,5.4197,5.4278,5.4033,5.4197,103700.0
2007-02-27 14:15:00,6.63,6.65,6.59,6.6,212700.0,5.4115,5.4278,5.3788,5.387,212700.0
2007-02-27 14:20:00,6.59,6.63,6.57,6.59,163000.0,5.3788,5.4115,5.3625,5.3788,163000.0
2007-02-27 14:25:00,6.59,6.61,6.58,6.59,135700.0,5.3788,5.3952,5.3707,5.3788,135700.0
2007-02-27 14:30:00,6.59,6.6,6.57,6.57,829300.0,5.3788,5.387,5.3625,5.3625,829300.0
2007-02-27 14:35:00,6.57,6.62,6.57,6.61,104400.0,5.3625,5.4033,5.3625,5.3952,104400.0
2007-02-27 14:40:00,6.62,6.63,6.61,6.63,25500.0,5.4033,5.4115,5.3952,5.4115,25500.0
2007-02-27 14:45:00,6.63,6.63,6.62,6.62,116600.0,5.4115,5.4115,5.4033,5.4033,116600.0
2007-02-27 14:50:00,6.62,6.63,6.61,6.62,101000.0,5.4033,5.4115,5.3952,5.4033,101000.0
2007-02-27 14:55:00,6.61,6.62,6.6,6.61,35300.0,5.3952,5.4033,5.387,5.3952,35300.0
2007-02-27 15:00:00,6.62,6.62,6.59,6.59,215400.0,5.4033,5.4033,5.3788,5.3788,215400.0
2007-02-27 15:05:00,6.59,6.6,6.58,6.6,51800.0,5.3788,5.387,5.3707,5.387,51800.0
2007-02-27 15:10:00,6.6,6.62,6.59,6.61,135800.0,5.387,5.4033,5.3788,5.3952,135800.0
2007-02-27 15:15:00,6.61,6.66,6.61,6.65,52600.0,5.3952,5.436,5.3952,5.4278,52600.0
2007-02-27 15:20:00,6.66,6.68,6.65,6.68,56200.0,5.436,5.4523,5.4278,5.4523,56200.0
2007-02-27 15:25:00,6.69,6.7,6.66,6.68,121200.0,5.4605,5.4686,5.436,5.4523,121200.0
2007-02-27 15:30:00,6.69,6.69,6.65,6.67,154700.0,5.4605,5.4605,5.4278,5.4441,154700.0
2007-02-27 15:35:00,6.66,6.69,6.65,6.69,75200.0,5.436,5.4605,5.4278,5.4605,75200.0
2007-02-27 15:40:00,6.7,6.7,6.68,6.68,58400.0,5.4686,5.4686,5.4523,5.4523,58400.0
2007-02-27 15:45:00,6.69,6.69,6.68,6.69,63100.0,5.4605,5.4605,5.4523,5.4605,63100.0
2007-02-27 15:50:00,6.69,6.7,6.68,6.7,127000.0,5.4605,5.4686,5.4523,5.4686,127000.0
2007-02-27 15:55:00,6.7,6.71,6.67,6.7,461800.0,5.4686,5.4768,5.4441,5.4686,461800.0
2007-02-28 09:30:00,6.7,6.74,6.7,6.72,60600.0,5.4686,5.5013,5.4686,5.485,60600.0
2007-02-28 09:35:00,6.72,6.72,6.67,6.72,42900.0,5.485,5.485,5.4441,5.485,42900.0
2007-02-28 09:40:00,6.71,6.72,6.66,6.66,36900.0,5.4768,5.485,5.436,5.436,36900.0
2007-02-28 09:45:00,6.66,6.67,6.62,6.63,114200.0,5.436,5.4441,5.4033,5.4115,114200.0
2007-02-28 09:50:00,6.64,6.66,6.63,6.63,66300.0,5.4197,5.436,5.4115,5.4115,66300.0
2007-02-28 09:55:00,6.63,6.67,6.63,6.65,57900.0,5.4115,5.4441,5.4115,5.4278,57900.0
2007-02-28 10:00:00,6.65,6.65,6.61,6.64,63300.0,5.4278,5.4278,5.3952,5.4197,63300.0
2007-02-28 10:05:00,6.64,6.66,6.62,6.63,67500.0,5.4197,5.436,5.4033,5.4115,67500.0
2007-02-28 10:10:00,6.63,6.66,6.62,6.65,47400.0,5.4115,5.436,5.4033,5.4278,47400.0
2007-02-28 10:15:00,6.65,6.67,6.65,6.67,47600.0,5.4278,5.4441,5.4278,5.4441,47600.0
2007-02-28 10:20:00,6.67,6.67,6.64,6.65,77800.0,5.4441,5.4441,5.4197,5.4278,77800.0
2007-02-28 10:25:00,6.65,6.67,6.65,6.67,24400.0,5.4278,5.4441,5.4278,5.4441,24400.0
2007-02-28 10:30:00,6.67,6.67,6.66,6.66,58200.0,5.4441,5.4441,5.436,5.436,58200.0
2007-02-28 10:35:00,6.65,6.66,6.64,6.65,68900.0,5.4278,5.436,5.4197,5.4278,68900.0
2007-02-28 10:40:00,6.65,6.66,6.65,6.66,105200.0,5.4278,5.436,5.4278,5.436,105200.0
2007-02-28 10:45:00,6.66,6.72,6.66,6.71,115500.0,5.436,5.485,5.436,5.4768,115500.0
2007-02-28 10:50:00,6.71,6.71,6.68,6.69,62500.0,5.4768,5.4768,5.4523,5.4605,62500.0
2007-02-28 10:55:00,6.69,6.7,6.68,6.69,56500.0,5.4605,5.4686,5.4523,5.4605,56500.0
2007-02-28 11:00:00,6.69,6.69,6.67,6.68,330700.0,5.4605,5.4605,5.4441,5.4523,330700.0
2007-02-28 11:05:00,6.68,6.69,6.67,6.68,110500.0,5.4523,5.4605,5.4441,5.4523,110500.0
2007-02-28 11:10:00,6.68,6.69,6.68,6.68,60900.0,5.4523,5.4605,5.4523,5.4523,60900.0
2007-02-28 11:15:00,6.69,6.69,6.67,6.67,125600.0,5.4605,5.4605,5.4441,5.4441,125600.0
2007-02-28 11:20:00,6.68,6.68,6.66,6.66,35500.0,5.4523,5.4523,5.436,5.436,35500.0
2007-02-28 11:25:00,6.66,6.66,6.65,6.66,35400.0,5.436,5.436,5.4278,5.436,35400.0
2007-02-28 11:30:00,6.66,6.69,6.65,6.68,237000.0,5.436,5.4605,5.4278,5.4523,237000.0
2007-02-28 11:35:00,6.68,6.68,6.67,6.68,24000.0,5.4523,5.4523,5.4441,5.4523,24000.0
2007-02-28 11:40:00,6.68,6.68,6.67,6.67,21800.0,5.4523,5.4523,5.4441,5.4441,21800.0
2007-02-28 11:45:00,6.67,6.68,6.67,6.68,16500.0,5.4441,5.4523,5.4441,5.4523,16500.0
2007-02-28 11:50:00,6.67,6.68,6.67,6.68,13600.0,5.4441,5.4523,5.4441,5.4523,13600.0
2007-02-28 11:55:00,6.68,6.68,6.67,6.68,25500.0,5.4523,5.4523,5.4441,5.4523,25500.0
2007-02-28 12:00:00,6.67,6.67,6.65,6.65,34200.0,5.4441,5.4441,5.4278,5.4278,34200.0
2007-02-28 12:05:00,6.66,6.66,6.64,6.64,64300.0,5.436,5.436,5.4197,5.4197,64300.0
2007-02-28 12:10:00,6.65,6.68,6.65,6.68,125500.0,5.4278,5.4523,5.4278,5.4523,125500.0
2007-02-28 12:15:00,6.68,6.68,6.66,6.66,10400.0,5.4523,5.4523,5.436,5.436,10400.0
2007-02-28 12:20:00,6.67,6.67,6.66,6.67,41700.0,5.4441,5.4441,5.436,5.4441,41700.0
2007-02-28 12:25:00,6.67,6.67,6.66,6.67,287000.0,5.4441,5.4441,5.436,5.4441,287000.0
2007-02-28 12:30:00,6.67,6.67,6.66,6.67,116000.0,5.4441,5.4441,5.436,5.4441,116000.0
2007-02-28 12:35:00,6.66,6.66,6.65,6.65,69000.0,5.436,5.436,5.4278,5.4278,69000.0
2007-02-28 12:40:00,6.65,6.66,6.65,6.66,5900.0,5.4278,5.436,5.4278,5.436,5900.0
2007-02-28 12:45:00,6.66,6.67,6.66,6.66,13100.0,5.436,5.4441,5.436,5.436,13100.0
2007-02-28 12:50:00,6.66,6.68,6.66,6.68,11000.0,5.436,5.4523,5.436,5.4523,11000.0
2007-02-28 12:55:00,6.68,6.68,6.67,6.68,18500.0,5.4523,5.4523,5.4441,5.4523,18500.0
2007-02-28 13:00:00,6.67,6.68,6.67,6.68,10400.0,5.4441,5.4523,5.4441,5.4523,10400.0
2007-02-28 13:05:00,6.68,6.68,6.67,6.67,5700.0,5.4523,5.4523,5.4441,5.4441,5700.0
2007-02-28 13:10:00,6.67,6.68,6.67,6.67,49000.0,5.4441,5.4523,5.4441,5.4441,49000.0
2007-02-28 13:15:00,6.66,6.68,6.66,6.68,47500.0,5.436,5.4523,5.436,5.4523,47500.0
2007-02-28 13:20:00,6.68,6.7,6.68,6.7,121500.0,5.4523,5.4686,5.4523,5.4686,121500.0
2007-02-28 13:25:00,6.7,6.7,6.69,6.7,21100.0,5.4686,5.4686,5.4605,5.4686,21100.0
2007-02-28 13:30:00,6.7,6.7,6.69,6.7,50400.0,5.4686,5.4686,5.4605,5.4686,50400.0
2007-02-28 13:35:00,6.7,6.7,6.69,6.69,7800.0,5.4686,5.4686,5.4605,5.4605,7800.0
2007-02-28 13:40:00,6.7,6.7,6.69,6.7,2400.0,5.4686,5.4686,5.4605,5.4686,2400.0
2007-02-28 13:45:00,6.7,6.7,6.69,6.69,18700.0,5.4686,5.4686,5.4605,5.4605,18700.0
2007-02-28 13:50:00,6.69,6.69,6.67,6.67,18300.0,5.4605,5.4605,5.4441,5.4441,18300.0
2007-02-28 13:55:00,6.67,6.68,6.67,6.68,9800.0,5.4441,5.4523,5.4441,5.4523,9800.0
2007-02-28 14:00:00,6.68,6.68,6.67,6.67,22700.0,5.4523,5.4523,5.4441,5.4441,22700.0
2007-02-28 14:05:00,6.67,6.68,6.67,6.67,4800.0,5.4441,5.4523,5.4441,5.4441,4800.0
2007-02-28 14:10:00,6.67,6.68,6.67,6.68,5100.0,5.4441,5.4523,5.4441,5.4523,5100.0
2007-02-28 14:15:00,6.67,6.68,6.67,6.67,3500.0,5.4441,5.4523,5.4441,5.4441,3500.0
2007-02-28 14:20:00,6.67,6.68,6.66,6.66,23600.0,5.4441,5.4523,5.436,5.436,23600.0
2007-02-28 14:25:00,6.67,6.67,6.66,6.66,11100.0,5.4441,5.4441,5.436,5.436,11100.0
2007-02-28 14:30:00,6.66,6.67,6.66,6.66,8600.0,5.436,5.4441,5.436,5.436,8600.0
2007-02-28 14:35:00,6.67,6.67,6.66,6.67,46000.0,5.4441,5.4441,5.436,5.4441,46000.0
2007-02-28 14:40:00,6.66,6.67,6.66,6.67,7000.0,5.436,5.4441,5.436,5.4441,7000.0
2007-02-28 14:45:00,6.67,6.67,6.66,6.66,13000.0,5.4441,5.4441,5.436,5.436,13000.0
2007-02-28 14:50:00,6.66,6.67,6.65,6.66,45900.0,5.436,5.4441,5.4278,5.436,45900.0
2007-02-28 14:55:00,6.66,6.66,6.65,6.66,24800.0,5.436,5.436,5.4278,5.436,24800.0
2007-02-28 15:00:00,6.66,6.66,6.65,6.65,23000.0,5.436,5.436,5.4278,5.4278,23000.0
2007-02-28 15:05:00,6.65,6.66,6.65,6.65,4500.0,5.4278,5.436,5.4278,5.4278,4500.0
2007-02-28 15:10:00,6.65,6.66,6.65,6.66,26300.0,5.4278,5.436,5.4278,5.436,26300.0
2007-02-28 15:15:00,6.66,6.67,6.65,6.67,49700.0,5.436,5.4441,5.4278,5.4441,49700.0
2007-02-28 15:20:00,6.67,6.68,6.67,6.67,36400.0,5.4441,5.4523,5.4441,5.4441,36400.0
2007-02-28 15:25:00,6.67,6.68,6.67,6.67,13700.0,5.4441,5.4523,5.4441,5.4441,13700.0
2007-02-28 15:30:00,6.67,6.67,6.63,6.65,59000.0,5.4441,5.4441,5.4115,5.4278,59000.0
2007-02-28 15:35:00,6.65,6.65,6.64,6.65,20000.0,5.4278,5.4278,5.4197,5.4278,20000.0
2007-02-28 15:40:00,6.64,6.66,6.64,6.65,104100.0,5.4197,5.436,5.4197,5.4278,104100.0
2007-02-28 15:45:00,6.65,6.67,6.62,6.63,195500.0,5.4278,5.4441,5.4033,5.4115,195500.0
2007-02-28 15:50:00,6.64,6.64,6.61,6.61,55800.0,5.4197,5.4197,5.3952,5.3952,55800.0
2007-02-28 15:55:00,6.61,6.61,6.58,6.58,167900.0,5.3952,5.3952,5.3707,5.3707,167900.0
2007-03-01 09:30:00,6.52,6.55,6.46,6.46,81300.0,5.3217,5.3462,5.2727,5.2727,81300.0
2007-03-01 09:35:00,6.46,6.47,6.45,6.46,75600.0,5.2727,5.2809,5.2646,5.2727,75600.0
2007-03-01 09:40:00,6.45,6.47,6.41,6.42,133400.0,5.2646,5.2809,5.2319,5.2401,133400.0
2007-03-01 09:45:00,6.42,6.45,6.39,6.42,83000.0,5.2401,5.2646,5.2156,5.2401,83000.0
2007-03-01 09:50:00,6.42,6.45,6.4,6.43,74600.0,5.2401,5.2646,5.2238,5.2483,74600.0
2007-03-01 09:55:00,6.43,6.5,6.4,6.5,95700.0,5.2483,5.3054,5.2238,5.3054,95700.0
2007-03-01 10:00:00,6.49,6.51,6.49,6.49,112700.0,5.2972,5.3136,5.2972,5.2972,112700.0
2007-03-01 10:05:00,6.5,6.5,6.45,6.49,66700.0,5.3054,5.3054,5.2646,5.2972,66700.0
2007-03-01 10:10:00,6.49,6.49,6.45,6.47,64500.0,5.2972,5.2972,5.2646,5.2809,64500.0
2007-03-01 10:15:00,6.48,6.52,6.47,6.52,89100.0,5.2891,5.3217,5.2809,5.3217,89100.0
2007-03-01 10:20:00,6.52,6.54,6.5,6.5,38200.0,5.3217,5.338,5.3054,5.3054,38200.0
2007-03-01 10:25:00,6.5,6.53,6.49,6.53,53300.0,5.3054,5.3299,5.2972,5.3299,53300.0
2007-03-01 10:30:00,6.53,6.57,6.52,6.55,76500.0,5.3299,5.3625,5.3217,5.3462,76500.0
2007-03-01 10:35:00,6.55,6.55,6.52,6.53,33000.0,5.3462,5.3462,5.3217,5.3299,33000.0
2007-03-01 10:40:00,6.52,6.55,6.52,6.53,58100.0,5.3217,5.3462,5.3217,5.3299,58100.0
2007-03-01 10:45:00,6.53,6.53,6.49,6.49,29200.0,5.3299,5.3299,5.2972,5.2972,29200.0
2007-03-01 10:50:00,6.49,6.49,6.48,6.49,54300.0,5.2972,5.2972,5.2891,5.2972,54300.0
2007-03-01 10:55:00,6.49,6.53,6.49,6.49,64700.0,5.2972,5.3299,5.2972,5.2972,64700.0
2007-03-01 11:00:00,6.49,6.49,6.48,6.48,17700.0,5.2972,5.2972,5.2891,5.2891,17700.0
2007-03-01 11:05:00,6.49,6.49,6.46,6.46,60500.0,5.2972,5.2972,5.2727,5.2727,60500.0
2007-03-01 11:10:00,6.47,6.47,6.42,6.45,74600.0,5.2809,5.2809,5.2401,5.2646,74600.0
2007-03-01 11:15:00,6.46,6.51,6.45,6.51,108300.0,5.2727,5.3136,5.2646,5.3136,108300.0
2007-03-01 11:20:00,6.51,6.53,6.51,6.53,10700.0,5.3136,5.3299,5.3136,5.3299,10700.0
2007-03-01 11:25:00,6.53,6.54,6.5,6.51,36000.0,5.3299,5.338,5.3054,5.3136,36000.0
2007-03-01 11:30:00,6.5,6.55,6.5,6.55,215500.0,5.3054,5.3462,5.3054,5.3462,215500.0
2007-03-01 11:35:00,6.55,6.55,6.53,6.54,33600.0,5.3462,5.3462,5.3299,5.338,33600.0
2007-03-01 11:40:00,6.53,6.53,6.52,6.52,21500.0,5.3299,5.3299,5.3217,5.3217,21500.0
2007-03-01 11:45:00,6.52,6.52,6.51,6.51,24700.0,5.3217,5.3217,5.3136,5.3136,24700.0
2007-03-01 11:50:00,6.51,6.52,6.51,6.51,2700.0,5.3136,5.3217,5.3136,5.3136,2700.0
2007-03-01 11:55:00,6.52,6.52,6.5,6.5,32600.0,5.3217,5.3217,5.3054,5.3054,32600.0
2007-03-01 12:00:00,6.5,6.51,6.48,6.49,9800.0,5.3054,5.3136,5.2891,5.2972,9800.0
2007-03-01 12:05:00,6.49,6.49,6.47,6.47,1500.0,5.2972,5.2972,5.2809,5.2809,1500.0
2007-03-01 12:10:00,6.48,6.48,6.47,6.47,33700.0,5.2891,5.2891,5.2809,5.2809,33700.0
2007-03-01 12:15:00,6.46,6.47,6.45,6.45,26400.0,5.2727,5.2809,5.2646,5.2646,26400.0
2007-03-01 12:20:00,6.45,6.46,6.45,6.46,20500.0,5.2646,5.2727,5.2646,5.2727,20500.0
2007-03-01 12:25:00,6.46,6.46,6.43,6.44,118200.0,5.2727,5.2727,5.2483,5.2564,118200.0
2007-03-01 12:30:00,6.44,6.46,6.44,6.45,30800.0,5.2564,5.2727,5.2564,5.2646,30800.0
2007-03-01 12:35:00,6.46,6.46,6.45,6.46,18200.0,5.2727,5.2727,5.2646,5.2727,18200.0
2007-03-01 12:40:00,6.46,6.47,6.45,6.47,34000.0,5.2727,5.2809,5.2646,5.2809,34000.0
2007-03-01 12:45:00,6.46,6.48,6.46,6.48,15500.0,5.2727,5.2891,5.2727,5.2891,15500.0
2007-03-01 12:50:00,6.48,6.48,6.47,6.47,18100.0,5.2891,5.2891,5.2809,5.2809,18100.0
2007-03-01 12:55:00,6.47,6.5,6.47,6.49,52500.0,5.2809,5.3054,5.2809,5.2972,52500.0
2007-03-01 13:00:00,6.49,6.5,6.49,6.5,31000.0,5.2972,5.3054,5.2972,5.3054,31000.0
2007-03-01 13:05:00,6.5,6.5,6.49,6.5,8900.0,5.3054,5.3054,5.2972,5.3054,8900.0
2007-03-01 13:10:00,6.49,6.51,6.49,6.5,31100.0,5.2972,5.3136,5.2972,5.3054,31100.0
2007-03-01 13:15:00,6.51,6.55,6.51,6.53,141900.0,5.3136,5.3462,5.3136,5.3299,141900.0
2007-03-01 13:20:00,6.53,6.54,6.53,6.53,34800.0,5.3299,5.338,5.3299,5.3299,34800.0
2007-03-01 13:25:00,6.54,6.55,6.52,6.55,110600.0,5.338,5.3462,5.3217,5.3462,110600.0
2007-03-01 13:30:00,6.55,6.57,6.55,6.55,93200.0,5.3462,5.3625,5.3462,5.3462,93200.0
2007-03-01 13:35:00,6.55,6.56,6.54,6.54,50600.0,5.3462,5.3544,5.338,5.338,50600.0
2007-03-01 13:40:00,6.54,6.55,6.54,6.54,54600.0,5.338,5.3462,5.338,5.338,54600.0
2007-03-01 13:45:00,6.54,6.55,6.54,6.55,30500.0,5.338,5.3462,5.338,5.3462,30500.0
2007-03-01 13:50:00,6.54,6.55,6.54,6.55,4600.0,5.338,5.3462,5.338,5.3462,4600.0
2007-03-01 13:55:00,6.55,6.55,6.54,6.54,13900.0,5.3462,5.3462,5.338,5.338,13900.0
2007-03-01 14:00:00,6.54,6.55,6.51,6.53,160800.0,5.338,5.3462,5.3136,5.3299,160800.0
2007-03-01 14:05:00,6.54,6.54,6.53,6.53,20900.0,5.338,5.338,5.3299,5.3299,20900.0
2007-03-01 14:10:00,6.54,6.56,6.53,6.56,121600.0,5.338,5.3544,5.3299,5.3544,121600.0
2007-03-01 14:15:00,6.56,6.57,6.55,6.56,56000.0,5.3544,5.3625,5.3462,5.3544,56000.0
2007-03-01 14:20:00,6.56,6.57,6.56,6.56,49200.0,5.3544,5.3625,5.3544,5.3544,49200.0
2007-03-01 14:25:00,6.56,6.56,6.55,6.55,21700.0,5.3544,5.3544,5.3462,5.3462,21700.0
2007-03-01 14:30:00,6.55,6.55,6.52,6.52,30500.0,5.3462,5.3462,5.3217,5.3217,30500.0
2007-03-01 14:35:00,6.52,6.56,6.52,6.56,85200.0,5.3217,5.3544,5.3217,5.3544,85200.0
2007-03-01 14:40:00,6.56,6.58,6.55,6.56,91000.0,5.3544,5.3707,5.3462,5.3544,91000.0
2007-03-01 14:45:00,6.56,6.58,6.55,6.57,40800.0,5.3544,5.3707,5.3462,5.3625,40800.0
2007-03-01 14:50:00,6.57,6.58,6.56,6.57,32800.0,5.3625,5.3707,5.3544,5.3625,32800.0
2007-03-01 14:55:00,6.57,6.58,6.56,6.57,32600.0,5.3625,5.3707,5.3544,5.3625,32600.0
2007-03-01 15:00:00,6.57,6.57,6.55,6.55,21900.0,5.3625,5.3625,5.3462,5.3462,21900.0
2007-03-01 15:05:00,6.56,6.56,6.54,6.54,54800.0,5.3544,5.3544,5.338,5.338,54800.0
2007-03-01 15:10:00,6.54,6.58,6.54,6.58,73000.0,5.338,5.3707,5.338,5.3707,73000.0
2007-03-01 15:15:00,6.58,6.65,6.58,6.64,197700.0,5.3707,5.4278,5.3707,5.4197,197700.0
2007-03-01 15:20:00,6.63,6.65,6.57,6.57,167700.0,5.4115,5.4278,5.3625,5.3625,167700.0
2007-03-01 15:25:00,6.57,6.58,6.53,6.58,60400.0,5.3625,5.3707,5.3299,5.3707,60400.0
2007-03-01 15:30:00,6.59,6.59,6.54,6.55,37500.0,5.3788,5.3788,5.338,5.3462,37500.0
2007-03-01 15:35:00,6.54,6.55,6.54,6.55,400200.0,5.338,5.3462,5.338,5.3462,400200.0
2007-03-01 15:40:00,6.55,6.55,6.54,6.55,67000.0,5.3462,5.3462,5.338,5.3462,67000.0
2007-03-01 15:45:00,6.54,6.55,6.52,6.53,47400.0,5.338,5.3462,5.3217,5.3299,47400.0
2007-03-01 15:50:00,6.52,6.53,6.51,6.52,40500.0,5.3217,5.3299,5.3136,5.3217,40500.0
2007-03-01 15:55:00,6.52,6.52,6.47,6.48,202200.0,5.3217,5.3217,5.2809,5.2891,202200.0
2007-03-02 09:30:00,6.45,6.58,6.43,6.56,79000.0,5.2646,5.3707,5.2483,5.3544,79000.0
2007-03-02 09:35:00,6.55,6.56,6.49,6.49,226700.0,5.3462,5.3544,5.2972,5.2972,226700.0
2007-03-02 09:40:00,6.49,6.51,6.47,6.49,66100.0,5.2972,5.3136,5.2809,5.2972,66100.0
2007-03-02 09:45:00,6.49,6.52,6.49,6.5,76700.0,5.2972,5.3217,5.2972,5.3054,76700.0
2007-03-02 09:50:00,6.51,6.52,6.48,6.48,118300.0,5.3136,5.3217,5.2891,5.2891,118300.0
2007-03-02 09:55:00,6.48,6.55,6.46,6.53,249800.0,5.2891,5.3462,5.2727,5.3299,249800.0
2007-03-02 10:00:00,6.53,6.54,6.5,6.53,146800.0,5.3299,5.338,5.3054,5.3299,146800.0
2007-03-02 10:05:00,6.53,6.54,6.48,6.53,42000.0,5.3299,5.338,5.2891,5.3299,42000.0
2007-03-02 10:10:00,6.53,6.55,6.52,6.54,57400.0,5.3299,5.3462,5.3217,5.338,57400.0
2007-03-02 10:15:00,6.54,6.56,6.53,6.54,250900.0,5.338,5.3544,5.3299,5.338,250900.0
2007-03-02 10:20:00,6.54,6.54,6.5,6.53,45200.0,5.338,5.338,5.3054,5.3299,45200.0
2007-03-02 10:25:00,6.53,6.54,6.51,6.52,48000.0,5.3299,5.338,5.3136,5.3217,48000.0
2007-03-02 10:30:00,6.53,6.55,6.51,6.54,54700.0,5.3299,5.3462,5.3136,5.338,54700.0
2007-03-02 10:35:00,6.55,6.55,6.53,6.54,29700.0,5.3462,5.3462,5.3299,5.338,29700.0
2007-03-02 10:40:00,6.53,6.55,6.53,6.54,29100.0,5.3299,5.3462,5.3299,5.338,29100.0
2007-03-02 10:45:00,6.55,6.56,6.53,6.55,57400.0,5.3462,5.3544,5.3299,5.3462,57400.0
2007-03-02 10:50:00,6.56,6.57,6.53,6.53,44600.0,5.3544,5.3625,5.3299,5.3299,44600.0
2007-03-02 10:55:00,6.54,6.54,6.53,6.54,36500.0,5.338,5.338,5.3299,5.338,36500.0
2007-03-02 11:00:00,6.54,6.55,6.53,6.54,54900.0,5.338,5.3462,5.3299,5.338,54900.0
2007-03-02 11:05:00,6.55,6.56,6.54,6.55,191600.0,5.3462,5.3544,5.338,5.3462,191600.0
2007-03-02 11:10:00,6.55,6.56,6.54,6.55,52000.0,5.3462,5.3544,5.338,5.3462,52000.0
2007-03-02 11:15:00,6.54,6.56,6.54,6.56,25200.0,5.338,5.3544,5.338,5.3544,25200.0
2007-03-02 11:20:00,6.57,6.57,6.55,6.55,23800.0,5.3625,5.3625,5.3462,5.3462,23800.0
2007-03-02 11:25:00,6.55,6.56,6.55,6.55,9100.0,5.3462,5.3544,5.3462,5.3462,9100.0
2007-03-02 11:30:00,6.55,6.55,6.51,6.55,65200.0,5.3462,5.3462,5.3136,5.3462,65200.0
2007-03-02 11:35:00,6.55,6.55,6.54,6.55,27300.0,5.3462,5.3462,5.338,5.3462,27300.0
2007-03-02 11:40:00,6.55,6.55,6.54,6.54,42300.0,5.3462,5.3462,5.338,5.338,42300.0
2007-03-02 11:45:00,6.53,6.55,6.51,6.53,101300.0,5.3299,5.3462,5.3136,5.3299,101300.0
2007-03-02 11:50:00,6.52,6.53,6.51,6.51,84100.0,5.3217,5.3299,5.3136,5.3136,84100.0
2007-03-02 11:55:00,6.51,6.52,6.51,6.52,9600.0,5.3136,5.3217,5.3136,5.3217,9600.0
2007-03-02 12:00:00,6.51,6.54,6.51,6.53,52800.0,5.3136,5.338,5.3136,5.3299,52800.0
2007-03-02 12:05:00,6.53,6.54,6.52,6.53,3400.0,5.3299,5.338,5.3217,5.3299,3400.0
2007-03-02 12:10:00,6.53,6.54,6.52,6.53,11600.0,5.3299,5.338,5.3217,5.3299,11600.0
2007-03-02 12:15:00,6.54,6.54,6.49,6.5,77800.0,5.338,5.338,5.2972,5.3054,77800.0
2007-03-02 12:20:00,6.5,6.5,6.49,6.49,57600.0,5.3054,5.3054,5.2972,5.2972,57600.0
2007-03-02 12:25:00,6.49,6.5,6.48,6.49,55100.0,5.2972,5.3054,5.2891,5.2972,55100.0
2007-03-02 12:30:00,6.48,6.5,6.45,6.46,149900.0,5.2891,5.3054,5.2646,5.2727,149900.0
2007-03-02 12:35:00,6.45,6.46,6.45,6.45,25800.0,5.2646,5.2727,5.2646,5.2646,25800.0
2007-03-02 12:40:00,6.46,6.46,6.45,6.45,30300.0,5.2727,5.2727,5.2646,5.2646,30300.0
2007-03-02 12:45:00,6.46,6.48,6.45,6.48,34800.0,5.2727,5.2891,5.2646,5.2891,34800.0
2007-03-02 12:50:00,6.47,6.48,6.46,6.46,27500.0,5.2809,5.2891,5.2727,5.2727,27500.0
2007-03-02 12:55:00,6.47,6.48,6.47,6.48,23300.0,5.2809,5.2891,5.2809,5.2891,23300.0
2007-03-02 13:00:00,6.48,6.48,6.46,6.47,13400.0,5.2891,5.2891,5.2727,5.2809,13400.0
2007-03-02 13:05:00,6.47,6.47,6.46,6.46,22900.0,5.2809,5.2809,5.2727,5.2727,22900.0
2007-03-02 13:10:00,6.47,6.47,6.44,6.47,54300.0,5.2809,5.2809,5.2564,5.2809,54300.0
2007-03-02 13:15:00,6.47,6.48,6.47,6.48,15100.0,5.2809,5.2891,5.2809,5.2891,15100.0
2007-03-02 13:20:00,6.48,6.49,6.47,6.47,72900.0,5.2891,5.2972,5.2809,5.2809,72900.0
2007-03-02 13:25:00,6.47,6.48,6.47,6.48,16600.0,5.2809,5.2891,5.2809,5.2891,16600.0
2007-03-02 13:30:00,6.47,6.47,6.46,6.47,53600.0,5.2809,5.2809,5.2727,5.2809,53600.0
2007-03-02 13:35:00,6.46,6.47,6.46,6.47,48300.0,5.2727,5.2809,5.2727,5.2809,48300.0
2007-03-02 13:40:00,6.47,6.48,6.47,6.48,29700.0,5.2809,5.2891,5.2809,5.2891,29700.0
2007-03-02 13:45:00,6.48,6.48,6.47,6.48,36300.0,5.2891,5.2891,5.2809,5.2891,36300.0
2007-03-02 13:50:00,6.48,6.51,6.48,6.5,232000.0,5.2891,5.3136,5.2891,5.3054,232000.0
2007-03-02 13:55:00,6.51,6.51,6.5,6.51,52400.0,5.3136,5.3136,5.3054,5.3136,52400.0
2007-03-02 14:00:00,6.51,6.51,6.5,6.5,23200.0,5.3136,5.3136,5.3054,5.3054,23200.0
2007-03-02 14:05:00,6.49,6.5,6.48,6.49,12700.0,5.2972,5.3054,5.2891,5.2972,12700.0
2007-03-02 14:10:00,6.49,6.49,6.48,6.48,5400.0,5.2972,5.2972,5.2891,5.2891,5400.0
2007-03-02 14:15:00,6.49,6.49,6.47,6.48,14100.0,5.2972,5.2972,5.2809,5.2891,14100.0
2007-03-02 14:20:00,6.48,6.48,6.47,6.47,25900.0,5.2891,5.2891,5.2809,5.2809,25900.0
2007-03-02 14:25:00,6.47,6.47,6.46,6.47,20000.0,5.2809,5.2809,5.2727,5.2809,20000.0
2007-03-02 14:30:00,6.46,6.47,6.46,6.46,15700.0,5.2727,5.2809,5.2727,5.2727,15700.0
2007-03-02 14:35:00,6.47,6.47,6.46,6.47,26400.0,5.2809,5.2809,5.2727,5.2809,26400.0
2007-03-02 14:40:00,6.47,6.47,6.47,6.47,36400.0,5.2809,5.2809,5.2809,5.2809,36400.0
2007-03-02 14:45:00,6.47,6.47,6.46,6.46,3200.0,5.2809,5.2809,5.2727,5.2727,3200.0
2007-03-02 14:50:00,6.47,6.47,6.45,6.46,18900.0,5.2809,5.2809,5.2646,5.2727,18900.0
2007-03-02 14:55:00,6.47,6.47,6.46,6.46,16600.0,5.2809,5.2809,5.2727,5.2727,16600.0
2007-03-02 15:00:00,6.47,6.47,6.46,6.46,15800.0,5.2809,5.2809,5.2727,5.2727,15800.0
2007-03-02 15:05:00,6.46,6.47,6.46,6.47,11900.0,5.2727,5.2809,5.2727,5.2809,11900.0
2007-03-02 15:10:00,6.46,6.47,6.46,6.47,13600.0,5.2727,5.2809,5.2727,5.2809,13600.0
2007-03-02 15:15:00,6.47,6.47,6.46,6.46,23400.0,5.2809,5.2809,5.2727,5.2727,23400.0
2007-03-02 15:20:00,6.46,6.47,6.46,6.46,14900.0,5.2727,5.2809,5.2727,5.2727,14900.0
2007-03-02 15:25:00,6.47,6.47,6.46,6.47,6000.0,5.2809,5.2809,5.2727,5.2809,6000.0
2007-03-02 15:30:00,6.47,6.47,6.46,6.47,12500.0,5.2809,5.2809,5.2727,5.2809,12500.0
2007-03-02 15:35:00,6.47,6.47,6.46,6.47,7000.0,5.2809,5.2809,5.2727,5.2809,7000.0
2007-03-02 15:40:00,6.46,6.47,6.46,6.46,27000.0,5.2727,5.2809,5.2727,5.2727,27000.0
2007-03-02 15:45:00,6.46,6.47,6.46,6.46,36100.0,5.2727,5.2809,5.2727,5.2727,36100.0
2007-03-02 15:50:00,6.47,6.47,6.46,6.46,20600.0,5.2809,5.2809,5.2727,5.2727,20600.0
2007-03-02 15:55:00,6.46,6.46,6.4,6.4,164300.0,5.2727,5.2727,5.2238,5.2238,164300.0
2007-03-05 09:30:00,6.3,6.36,6.22,6.27,96800.0,5.1421,5.1911,5.0768,5.1177,96800.0
2007-03-05 09:35:00,6.28,6.38,6.26,6.33,35800.0,5.1258,5.2074,5.1095,5.1666,35800.0
2007-03-05 09:40:00,6.32,6.35,6.31,6.35,12700.0,5.1585,5.183,5.1503,5.183,12700.0
2007-03-05 09:45:00,6.34,6.34,6.31,6.33,24000.0,5.1748,5.1748,5.1503,5.1666,24000.0
2007-03-05 09:50:00,6.33,6.4,6.33,6.4,14800.0,5.1666,5.2238,5.1666,5.2238,14800.0
2007-03-05 09:55:00,6.39,6.4,6.39,6.4,327000.0,5.2156,5.2238,5.2156,5.2238,327000.0
2007-03-05 10:00:00,6.4,6.4,6.38,6.38,20200.0,5.2238,5.2238,5.2074,5.2074,20200.0
2007-03-05 10:05:00,6.38,6.38,6.36,6.37,26900.0,5.2074,5.2074,5.1911,5.1993,26900.0
2007-03-05 10:10:00,6.37,6.43,6.37,6.42,59800.0,5.1993,5.2483,5.1993,5.2401,59800.0
2007-03-05 10:15:00,6.43,6.46,6.41,6.42,64400.0,5.2483,5.2727,5.2319,5.2401,64400.0
2007-03-05 10:20:00,6.43,6.43,6.4,6.43,36800.0,5.2483,5.2483,5.2238,5.2483,36800.0
2007-03-05 10:25:00,6.42,6.46,6.41,6.43,64000.0,5.2401,5.2727,5.2319,5.2483,64000.0
2007-03-05 10:30:00,6.43,6.43,6.41,6.42,13000.0,5.2483,5.2483,5.2319,5.2401,13000.0
2007-03-05 10:35:00,6.42,6.44,6.4,6.42,44400.0,5.2401,5.2564,5.2238,5.2401,44400.0
2007-03-05 10:40:00,6.42,6.44,6.42,6.43,31900.0,5.2401,5.2564,5.2401,5.2483,31900.0
2007-03-05 10:45:00,6.43,6.45,6.41,6.45,34900.0,5.2483,5.2646,5.2319,5.2646,34900.0
2007-03-05 10:50:00,6.45,6.45,6.41,6.43,29000.0,5.2646,5.2646,5.2319,5.2483,29000.0
2007-03-05 10:55:00,6.43,6.45,6.43,6.45,38400.0,5.2483,5.2646,5.2483,5.2646,38400.0
2007-03-05 11:00:00,6.46,6.47,6.45,6.46,10300.0,5.2727,5.2809,5.2646,5.2727,10300.0
2007-03-05 11:05:00,6.46,6.47,6.46,6.47,9300.0,5.2727,5.2809,5.2727,5.2809,9300.0
2007-03-05 11:10:00,6.47,6.47,6.45,6.46,21300.0,5.2809,5.2809,5.2646,5.2727,21300.0
2007-03-05 11:15:00,6.45,6.47,6.45,6.47,37700.0,5.2646,5.2809,5.2646,5.2809,37700.0
2007-03-05 11:20:00,6.48,6.48,6.46,6.47,5200.0,5.2891,5.2891,5.2727,5.2809,5200.0
2007-03-05 11:25:00,6.46,6.46,6.43,6.43,44000.0,5.2727,5.2727,5.2483,5.2483,44000.0
2007-03-05 11:30:00,6.43,6.44,6.43,6.43,14900.0,5.2483,5.2564,5.2483,5.2483,14900.0
2007-03-05 11:35:00,6.44,6.44,6.41,6.41,14800.0,5.2564,5.2564,5.2319,5.2319,14800.0
2007-03-05 11:40:00,6.42,6.42,6.41,6.41,10500.0,5.2401,5.2401,5.2319,5.2319,10500.0
2007-03-05 11:45:00,6.42,6.43,6.4,6.43,58000.0,5.2401,5.2483,5.2238,5.2483,58000.0
2007-03-05 11:50:00,6.43,6.43,6.42,6.42,16100.0,5.2483,5.2483,5.2401,5.2401,16100.0
2007-03-05 11:55:00,6.42,6.43,6.39,6.39,18900.0,5.2401,5.2483,5.2156,5.2156,18900.0
2007-03-05 12:00:00,6.39,6.4,6.36,6.36,20200.0,5.2156,5.2238,5.1911,5.1911,20200.0
2007-03-05 12:05:00,6.36,6.39,6.36,6.39,57100.0,5.1911,5.2156,5.1911,5.2156,57100.0
2007-03-05 12:10:00,6.39,6.4,6.39,6.4,15400.0,5.2156,5.2238,5.2156,5.2238,15400.0
2007-03-05 12:15:00,6.39,6.39,6.38,6.38,22800.0,5.2156,5.2156,5.2074,5.2074,22800.0
2007-03-05 12:20:00,6.39,6.39,6.38,6.38,6600.0,5.2156,5.2156,5.2074,5.2074,6600.0
2007-03-05 12:25:00,6.39,6.39,6.38,6.38,5300.0,5.2156,5.2156,5.2074,5.2074,5300.0
2007-03-05 12:30:00,6.38,6.39,6.37,6.37,15200.0,5.2074,5.2156,5.1993,5.1993,15200.0
2007-03-05 12:35:00,6.37,6.38,6.34,6.34,38100.0,5.1993,5.2074,5.1748,5.1748,38100.0
2007-03-05 12:40:00,6.34,6.35,6.34,6.35,14600.0,5.1748,5.183,5.1748,5.183,14600.0
2007-03-05 12:45:00,6.34,6.35,6.34,6.34,28500.0,5.1748,5.183,5.1748,5.1748,28500.0
2007-03-05 12:50:00,6.33,6.33,6.33,6.33,1200.0,5.1666,5.1666,5.1666,5.1666,1200.0
2007-03-05 12:55:00,6.33,6.34,6.31,6.31,48600.0,5.1666,5.1748,5.1503,5.1503,48600.0
2007-03-05 13:00:00,6.31,6.31,6.3,6.3,14900.0,5.1503,5.1503,5.1421,5.1421,14900.0
2007-03-05 13:05:00,6.3,6.3,6.29,6.3,4300.0,5.1421,5.1421,5.134,5.1421,4300.0
2007-03-05 13:10:00,6.29,6.29,6.28,6.28,17100.0,5.134,5.134,5.1258,5.1258,17100.0
2007-03-05 13:15:00,6.29,6.29,6.28,6.29,21100.0,5.134,5.134,5.1258,5.134,21100.0
2007-03-05 13:20:00,6.28,6.29,6.28,6.28,5300.0,5.1258,5.134,5.1258,5.1258,5300.0
2007-03-05 13:25:00,6.28,6.28,6.26,6.28,32200.0,5.1258,5.1258,5.1095,5.1258,32200.0
2007-03-05 13:30:00,6.28,6.3,6.28,6.3,19400.0,5.1258,5.1421,5.1258,5.1421,19400.0
2007-03-05 13:35:00,6.3,6.31,6.3,6.3,10200.0,5.1421,5.1503,5.1421,5.1421,10200.0
2007-03-05 13:40:00,6.31,6.35,6.3,6.34,36600.0,5.1503,5.183,5.1421,5.1748,36600.0
2007-03-05 13:45:00,6.34,6.38,6.34,6.38,21200.0,5.1748,5.2074,5.1748,5.2074,21200.0
2007-03-05 13:50:00,6.38,6.39,6.36,6.36,32800.0,5.2074,5.2156,5.1911,5.1911,32800.0
2007-03-05 13:55:00,6.36,6.37,6.36,6.37,10300.0,5.1911,5.1993,5.1911,5.1993,10300.0
2007-03-05 14:00:00,6.37,6.4,6.37,6.4,50000.0,5.1993,5.2238,5.1993,5.2238,50000.0
2007-03-05 14:05:00,6.4,6.4,6.38,6.38,9400.0,5.2238,5.2238,5.2074,5.2074,9400.0
2007-03-05 14:10:00,6.38,6.38,6.33,6.34,33900.0,5.2074,5.2074,5.1666,5.1748,33900.0
2007-03-05 14:15:00,6.34,6.34,6.31,6.32,16800.0,5.1748,5.1748,5.1503,5.1585,16800.0
2007-03-05 14:20:00,6.33,6.34,6.33,6.33,18500.0,5.1666,5.1748,5.1666,5.1666,18500.0
2007-03-05 14:25:00,6.34,6.35,6.34,6.34,10500.0,5.1748,5.183,5.1748,5.1748,10500.0
2007-03-05 14:30:00,6.34,6.34,6.32,6.33,15000.0,5.1748,5.1748,5.1585,5.1666,15000.0
2007-03-05 14:35:00,6.34,6.35,6.34,6.34,18000.0,5.1748,5.183,5.1748,5.1748,18000.0
2007-03-05 14:40:00,6.35,6.36,6.34,6.35,8000.0,5.183,5.1911,5.1748,5.183,8000.0
2007-03-05 14:45:00,6.35,6.36,6.34,6.36,40600.0,5.183,5.1911,5.1748,5.1911,40600.0
2007-03-05 14:50:00,6.37,6.38,6.37,6.38,19100.0,5.1993,5.2074,5.1993,5.2074,19100.0
2007-03-05 14:55:00,6.38,6.38,6.37,6.38,7600.0,5.2074,5.2074,5.1993,5.2074,7600.0
2007-03-05 15:00:00,6.38,6.38,6.35,6.35,31300.0,5.2074,5.2074,5.183,5.183,31300.0
2007-03-05 15:05:00,6.35,6.35,6.31,6.31,34900.0,5.183,5.183,5.1503,5.1503,34900.0
2007-03-05 15:10:00,6.31,6.32,6.3,6.31,17700.0,5.1503,5.1585,5.1421,5.1503,17700.0
2007-03-05 15:15:00,6.31,6.34,6.31,6.34,20000.0,5.1503,5.1748,5.1503,5.1748,20000.0
2007-03-05 15:20:00,6.34,6.35,6.33,6.35,19300.0,5.1748,5.183,5.1666,5.183,19300.0
2007-03-05 15:25:00,6.35,6.36,6.35,6.36,12700.0,5.183,5.1911,5.183,5.1911,12700.0
2007-03-05 15:30:00,6.35,6.36,6.34,6.34,16000.0,5.183,5.1911,5.1748,5.1748,16000.0
2007-03-05 15:35:00,6.34,6.35,6.32,6.32,23900.0,5.1748,5.183,5.1585,5.1585,23900.0
2007-03-05 15:40:00,6.32,6.33,6.3,6.31,28000.0,5.1585,5.1666,5.1421,5.1503,28000.0
2007-03-05 15:45:00,6.31,6.32,6.31,6.31,11900.0,5.1503,5.1585,5.1503,5.1503,11900.0
2007-03-05 15:50:00,6.31,6.32,6.25,6.27,64600.0,5.1503,5.1585,5.1013,5.1177,64600.0
2007-03-05 15:55:00,6.27,6.27,6.24,6.24,127200.0,5.1177,5.1177,5.0932,5.0932,127200.0
2007-03-06 09:30:00,6.5,6.52,6.43,6.45,99800.0,5.3054,5.3217,5.2483,5.2646,99800.0
2007-03-06 09:35:00,6.44,6.45,6.37,6.4,114200.0,5.2564,5.2646,5.1993,5.2238,114200.0
2007-03-06 09:40:00,6.41,6.45,6.4,6.4,55900.0,5.2319,5.2646,5.2238,5.2238,55900.0
2007-03-06 09:45:00,6.4,6.44,6.4,6.43,35400.0,5.2238,5.2564,5.2238,5.2483,35400.0
2007-03-06 09:50:00,6.43,6.43,6.39,6.42,34500.0,5.2483,5.2483,5.2156,5.2401,34500.0
2007-03-06 09:55:00,6.42,6.43,6.42,6.43,1300.0,5.2401,5.2483,5.2401,5.2483,1300.0
2007-03-06 10:00:00,6.42,6.42,6.41,6.41,7500.0,5.2401,5.2401,5.2319,5.2319,7500.0
2007-03-06 10:05:00,6.41,6.42,6.39,6.39,20900.0,5.2319,5.2401,5.2156,5.2156,20900.0
2007-03-06 10:10:00,6.39,6.39,6.38,6.39,23900.0,5.2156,5.2156,5.2074,5.2156,23900.0
2007-03-06 10:15:00,6.39,6.42,6.38,6.41,45600.0,5.2156,5.2401,5.2074,5.2319,45600.0
2007-03-06 10:20:00,6.41,6.45,6.41,6.45,55900.0,5.2319,5.2646,5.2319,5.2646,55900.0
2007-03-06 10:25:00,6.45,6.45,6.44,6.44,43800.0,5.2646,5.2646,5.2564,5.2564,43800.0
2007-03-06 10:30:00,6.44,6.45,6.44,6.45,14200.0,5.2564,5.2646,5.2564,5.2646,14200.0
2007-03-06 10:35:00,6.44,6.45,6.44,6.44,12700.0,5.2564,5.2646,5.2564,5.2564,12700.0
2007-03-06 10:40:00,6.44,6.44,6.41,6.42,18000.0,5.2564,5.2564,5.2319,5.2401,18000.0
2007-03-06 10:45:00,6.43,6.43,6.41,6.41,10100.0,5.2483,5.2483,5.2319,5.2319,10100.0
2007-03-06 10:50:00,6.42,6.45,6.42,6.45,121300.0,5.2401,5.2646,5.2401,5.2646,121300.0
2007-03-06 10:55:00,6.45,6.45,6.4,6.4,86400.0,5.2646,5.2646,5.2238,5.2238,86400.0
2007-03-06 11:00:00,6.4,6.42,6.4,6.42,46700.0,5.2238,5.2401,5.2238,5.2401,46700.0
2007-03-06 11:05:00,6.42,6.43,6.42,6.43,7800.0,5.2401,5.2483,5.2401,5.2483,7800.0
2007-03-06 11:10:00,6.43,6.44,6.42,6.42,22300.0,5.2483,5.2564,5.2401,5.2401,22300.0
2007-03-06 11:15:00,6.42,6.43,6.42,6.43,1900.0,5.2401,5.2483,5.2401,5.2483,1900.0
2007-03-06 11:20:00,6.43,6.43,6.42,6.43,3800.0,5.2483,5.2483,5.2401,5.2483,3800.0
2007-03-06 11:25:00,6.42,6.42,6.41,6.41,8300.0,5.2401,5.2401,5.2319,5.2319,8300.0
2007-03-06 11:30:00,6.42,6.46,6.41,6.46,121100.0,5.2401,5.2727,5.2319,5.2727,121100.0
2007-03-06 11:35:00,6.45,6.49,6.45,6.47,102300.0,5.2646,5.2972,5.2646,5.2809,102300.0
2007-03-06 11:40:00,6.47,6.48,6.46,6.48,48300.0,5.2809,5.2891,5.2727,5.2891,48300.0
2007-03-06 11:45:00,6.48,6.5,6.48,6.5,106800.0,5.2891,5.3054,5.2891,5.3054,106800.0
2007-03-06 11:50:00,6.49,6.51,6.48,6.49,34300.0,5.2972,5.3136,5.2891,5.2972,34300.0
2007-03-06 11:55:00,6.49,6.49,6.48,6.49,12500.0,5.2972,5.2972,5.2891,5.2972,12500.0
2007-03-06 12:00:00,6.49,6.49,6.48,6.49,21700.0,5.2972,5.2972,5.2891,5.2972,21700.0
2007-03-06 12:05:00,6.49,6.52,6.49,6.5,163500.0,5.2972,5.3217,5.2972,5.3054,163500.0
2007-03-06 12:10:00,6.5,6.5,6.49,6.49,1400.0,5.3054,5.3054,5.2972,5.2972,1400.0
2007-03-06 12:15:00,6.5,6.5,6.49,6.49,12600.0,5.3054,5.3054,5.2972,5.2972,12600.0
2007-03-06 12:20:00,6.48,6.48,6.46,6.46,38800.0,5.2891,5.2891,5.2727,5.2727,38800.0
2007-03-06 12:25:00,6.47,6.47,6.46,6.47,99400.0,5.2809,5.2809,5.2727,5.2809,99400.0
2007-03-06 12:30:00,6.47,6.47,6.47,6.47,23400.0,5.2809,5.2809,5.2809,5.2809,23400.0
2007-03-06 12:35:00,6.46,6.47,6.46,6.46,2400.0,5.2727,5.2809,5.2727,5.2727,2400.0
2007-03-06 12:40:00,6.47,6.47,6.46,6.47,2500.0,5.2809,5.2809,5.2727,5.2809,2500.0
2007-03-06 12:45:00,6.47,6.47,6.46,6.47,2400.0,5.2809,5.2809,5.2727,5.2809,2400.0
2007-03-06 12:50:00,6.47,6.47,6.46,6.46,14500.0,5.2809,5.2809,5.2727,5.2727,14500.0
2007-03-06 12:55:00,6.47,6.49,6.47,6.49,18900.0,5.2809,5.2972,5.2809,5.2972,18900.0
2007-03-06 13:00:00,6.49,6.49,6.48,6.49,26500.0,5.2972,5.2972,5.2891,5.2972,26500.0
2007-03-06 13:05:00,6.49,6.5,6.49,6.5,77300.0,5.2972,5.3054,5.2972,5.3054,77300.0
2007-03-06 13:10:00,6.5,6.5,6.5,6.5,34200.0,5.3054,5.3054,5.3054,5.3054,34200.0
2007-03-06 13:15:00,6.5,6.51,6.49,6.49,25600.0,5.3054,5.3136,5.2972,5.2972,25600.0
2007-03-06 13:20:00,6.49,6.5,6.49,6.49,12300.0,5.2972,5.3054,5.2972,5.2972,12300.0
2007-03-06 13:25:00,6.5,6.5,6.49,6.5,3300.0,5.3054,5.3054,5.2972,5.3054,3300.0
2007-03-06 13:30:00,6.5,6.51,6.49,6.5,48500.0,5.3054,5.3136,5.2972,5.3054,48500.0
2007-03-06 13:35:00,6.5,6.51,6.5,6.5,26300.0,5.3054,5.3136,5.3054,5.3054,26300.0
2007-03-06 13:40:00,6.51,6.53,6.5,6.53,23100.0,5.3136,5.3299,5.3054,5.3299,23100.0
2007-03-06 13:45:00,6.53,6.53,6.51,6.51,24400.0,5.3299,5.3299,5.3136,5.3136,24400.0
2007-03-06 13:50:00,6.51,6.53,6.51,6.52,124200.0,5.3136,5.3299,5.3136,5.3217,124200.0
2007-03-06 13:55:00,6.51,6.52,6.51,6.52,5200.0,5.3136,5.3217,5.3136,5.3217,5200.0
2007-03-06 14:00:00,6.52,6.53,6.51,6.53,28800.0,5.3217,5.3299,5.3136,5.3299,28800.0
2007-03-06 14:05:00,6.53,6.54,6.53,6.54,7600.0,5.3299,5.338,5.3299,5.338,7600.0
2007-03-06 14:10:00,6.53,6.54,6.52,6.53,21300.0,5.3299,5.338,5.3217,5.3299,21300.0
2007-03-06 14:15:00,6.53,6.53,6.52,6.53,3600.0,5.3299,5.3299,5.3217,5.3299,3600.0
2007-03-06 14:20:00,6.52,6.53,6.52,6.52,11800.0,5.3217,5.3299,5.3217,5.3217,11800.0
2007-03-06 14:25:00,6.53,6.53,6.51,6.51,52800.0,5.3299,5.3299,5.3136,5.3136,52800.0
2007-03-06 14:30:00,6.51,6.51,6.49,6.49,35900.0,5.3136,5.3136,5.2972,5.2972,35900.0
2007-03-06 14:35:00,6.49,6.5,6.49,6.49,13400.0,5.2972,5.3054,5.2972,5.2972,13400.0
2007-03-06 14:40:00,6.49,6.49,6.48,6.49,54500.0,5.2972,5.2972,5.2891,5.2972,54500.0
2007-03-06 14:45:00,6.5,6.52,6.5,6.52,59400.0,5.3054,5.3217,5.3054,5.3217,59400.0
2007-03-06 14:50:00,6.52,6.52,6.51,6.51,53200.0,5.3217,5.3217,5.3136,5.3136,53200.0
2007-03-06 14:55:00,6.52,6.52,6.51,6.52,8500.0,5.3217,5.3217,5.3136,5.3217,8500.0
2007-03-06 15:00:00,6.52,6.52,6.5,6.51,17800.0,5.3217,5.3217,5.3054,5.3136,17800.0
2007-03-06 15:05:00,6.51,6.52,6.49,6.52,69100.0,5.3136,5.3217,5.2972,5.3217,69100.0
2007-03-06 15:10:00,6.52,6.53,6.52,6.53,17300.0,5.3217,5.3299,5.3217,5.3299,17300.0
2007-03-06 15:15:00,6.52,6.52,6.5,6.52,65500.0,5.3217,5.3217,5.3054,5.3217,65500.0
2007-03-06 15:20:00,6.51,6.52,6.5,6.5,40800.0,5.3136,5.3217,5.3054,5.3054,40800.0
2007-03-06 15:25:00,6.49,6.52,6.49,6.52,21800.0,5.2972,5.3217,5.2972,5.3217,21800.0
2007-03-06 15:30:00,6.52,6.52,6.5,6.51,31600.0,5.3217,5.3217,5.3054,5.3136,31600.0
2007-03-06 15:35:00,6.51,6.51,6.5,6.5,15600.0,5.3136,5.3136,5.3054,5.3054,15600.0
2007-03-06 15:40:00,6.5,6.53,6.5,6.51,77500.0,5.3054,5.3299,5.3054,5.3136,77500.0
2007-03-06 15:45:00,6.52,6.52,6.51,6.51,30700.0,5.3217,5.3217,5.3136,5.3136,30700.0
2007-03-06 15:50:00,6.51,6.52,6.51,6.51,22300.0,5.3136,5.3217,5.3136,5.3136,22300.0
2007-03-06 15:55:00,6.52,6.52,6.49,6.49,56800.0,5.3217,5.3217,5.2972,5.2972,56800.0
2007-03-07 09:30:00,6.5,6.54,6.44,6.52,24100.0,5.3054,5.338,5.2564,5.3217,24100.0
2007-03-07 09:35:00,6.52,6.54,6.51,6.54,25300.0,5.3217,5.338,5.3136,5.338,25300.0
2007-03-07 09:40:00,6.54,6.57,6.54,6.55,14300.0,5.338,5.3625,5.338,5.3462,14300.0
2007-03-07 09:45:00,6.54,6.55,6.54,6.54,9200.0,5.338,5.3462,5.338,5.338,9200.0
2007-03-07 09:50:00,6.54,6.58,6.54,6.56,48600.0,5.338,5.3707,5.338,5.3544,48600.0
2007-03-07 09:55:00,6.56,6.56,6.51,6.52,34600.0,5.3544,5.3544,5.3136,5.3217,34600.0
2007-03-07 10:00:00,6.51,6.52,6.48,6.52,30200.0,5.3136,5.3217,5.2891,5.3217,30200.0
2007-03-07 10:05:00,6.52,6.56,6.52,6.56,18400.0,5.3217,5.3544,5.3217,5.3544,18400.0
2007-03-07 10:10:00,6.56,6.56,6.51,6.51,19600.0,5.3544,5.3544,5.3136,5.3136,19600.0
2007-03-07 10:15:00,6.52,6.54,6.52,6.53,21800.0,5.3217,5.338,5.3217,5.3299,21800.0
2007-03-07 10:20:00,6.52,6.56,6.52,6.54,52500.0,5.3217,5.3544,5.3217,5.338,52500.0
2007-03-07 10:25:00,6.54,6.57,6.54,6.56,29900.0,5.338,5.3625,5.338,5.3544,29900.0
2007-03-07 10:30:00,6.55,6.56,6.53,6.56,28800.0,5.3462,5.3544,5.3299,5.3544,28800.0
2007-03-07 10:35:00,6.57,6.58,6.55,6.56,34100.0,5.3625,5.3707,5.3462,5.3544,34100.0
2007-03-07 10:40:00,6.56,6.56,6.54,6.55,14700.0,5.3544,5.3544,5.338,5.3462,14700.0
2007-03-07 10:45:00,6.55,6.55,6.53,6.53,5700.0,5.3462,5.3462,5.3299,5.3299,5700.0
2007-03-07 10:50:00,6.53,6.57,6.53,6.55,16800.0,5.3299,5.3625,5.3299,5.3462,16800.0
2007-03-07 10:55:00,6.55,6.55,6.54,6.54,26900.0,5.3462,5.3462,5.338,5.338,26900.0
2007-03-07 11:00:00,6.54,6.54,6.47,6.48,93000.0,5.338,5.338,5.2809,5.2891,93000.0
2007-03-07 11:05:00,6.47,6.5,6.47,6.49,57100.0,5.2809,5.3054,5.2809,5.2972,57100.0
2007-03-07 11:10:00,6.49,6.49,6.46,6.48,25400.0,5.2972,5.2972,5.2727,5.2891,25400.0
2007-03-07 11:15:00,6.48,6.49,6.48,6.49,4200.0,5.2891,5.2972,5.2891,5.2972,4200.0
2007-03-07 11:20:00,6.49,6.5,6.49,6.5,10500.0,5.2972,5.3054,5.2972,5.3054,10500.0
2007-03-07 11:25:00,6.49,6.5,6.48,6.48,27200.0,5.2972,5.3054,5.2891,5.2891,27200.0
2007-03-07 11:30:00,6.48,6.48,6.45,6.45,11900.0,5.2891,5.2891,5.2646,5.2646,11900.0
2007-03-07 11:35:00,6.45,6.47,6.45,6.47,12500.0,5.2646,5.2809,5.2646,5.2809,12500.0
2007-03-07 11:40:00,6.47,6.49,6.47,6.49,25700.0,5.2809,5.2972,5.2809,5.2972,25700.0
2007-03-07 11:45:00,6.49,6.52,6.49,6.51,53200.0,5.2972,5.3217,5.2972,5.3136,53200.0
2007-03-07 11:50:00,6.5,6.51,6.5,6.5,8700.0,5.3054,5.3136,5.3054,5.3054,8700.0
2007-03-07 11:55:00,6.5,6.52,6.5,6.51,15500.0,5.3054,5.3217,5.3054,5.3136,15500.0
2007-03-07 12:00:00,6.52,6.52,6.51,6.51,3200.0,5.3217,5.3217,5.3136,5.3136,3200.0
2007-03-07 12:05:00,6.51,6.52,6.51,6.51,17800.0,5.3136,5.3217,5.3136,5.3136,17800.0
2007-03-07 12:10:00,6.51,6.52,6.49,6.52,33900.0,5.3136,5.3217,5.2972,5.3217,33900.0
2007-03-07 12:15:00,6.52,6.52,6.52,6.52,18300.0,5.3217,5.3217,5.3217,5.3217,18300.0
2007-03-07 12:20:00,6.52,6.52,6.52,6.52,2200.0,5.3217,5.3217,5.3217,5.3217,2200.0
2007-03-07 12:25:00,6.53,6.53,6.49,6.49,28100.0,5.3299,5.3299,5.2972,5.2972,28100.0
2007-03-07 12:30:00,6.52,6.54,6.47,6.47,102600.0,5.3217,5.338,5.2809,5.2809,102600.0
2007-03-07 12:35:00,6.47,6.53,6.45,6.51,93200.0,5.2809,5.3299,5.2646,5.3136,93200.0
2007-03-07 12:40:00,6.51,6.52,6.51,6.51,800.0,5.3136,5.3217,5.3136,5.3136,800.0
2007-03-07 12:45:00,6.51,6.57,6.47,6.51,74700.0,5.3136,5.3625,5.2809,5.3136,74700.0
2007-03-07 12:50:00,6.52,6.52,6.51,6.52,6300.0,5.3217,5.3217,5.3136,5.3217,6300.0
2007-03-07 12:55:00,6.52,6.52,6.51,6.52,75300.0,5.3217,5.3217,5.3136,5.3217,75300.0
2007-03-07 13:00:00,6.52,6.52,6.51,6.52,5300.0,5.3217,5.3217,5.3136,5.3217,5300.0
2007-03-07 13:05:00,6.51,6.52,6.51,6.51,4300.0,5.3136,5.3217,5.3136,5.3136,4300.0
2007-03-07 13:10:00,6.52,6.53,6.51,6.53,11400.0,5.3217,5.3299,5.3136,5.3299,11400.0
2007-03-07 13:15:00,6.52,6.53,6.52,6.53,2600.0,5.3217,5.3299,5.3217,5.3299,2600.0
2007-03-07 13:20:00,6.53,6.53,6.52,6.53,13300.0,5.3299,5.3299,5.3217,5.3299,13300.0
2007-03-07 13:25:00,6.53,6.55,6.53,6.54,55300.0,5.3299,5.3462,5.3299,5.338,55300.0
2007-03-07 13:30:00,6.53,6.54,6.53,6.54,1500.0,5.3299,5.338,5.3299,5.338,1500.0
2007-03-07 13:35:00,6.54,6.54,6.53,6.54,20300.0,5.338,5.338,5.3299,5.338,20300.0
2007-03-07 13:40:00,6.55,6.55,6.54,6.55,11500.0,5.3462,5.3462,5.338,5.3462,11500.0
2007-03-07 13:45:00,6.55,6.55,6.53,6.55,13600.0,5.3462,5.3462,5.3299,5.3462,13600.0
2007-03-07 13:50:00,6.55,6.56,6.55,6.55,4500.0,5.3462,5.3544,5.3462,5.3462,4500.0
2007-03-07 13:55:00,6.56,6.56,6.55,6.55,1400.0,5.3544,5.3544,5.3462,5.3462,1400.0
2007-03-07 14:00:00,6.55,6.55,6.54,6.54,34100.0,5.3462,5.3462,5.338,5.338,34100.0
2007-03-07 14:05:00,6.55,6.55,6.54,6.54,7000.0,5.3462,5.3462,5.338,5.338,7000.0
2007-03-07 14:10:00,6.54,6.54,6.53,6.53,7600.0,5.338,5.338,5.3299,5.3299,7600.0
2007-03-07 14:15:00,6.53,6.55,6.53,6.55,14100.0,5.3299,5.3462,5.3299,5.3462,14100.0
2007-03-07 14:20:00,6.55,6.56,6.55,6.55,15300.0,5.3462,5.3544,5.3462,5.3462,15300.0
2007-03-07 14:25:00,6.55,6.56,6.55,6.56,3300.0,5.3462,5.3544,5.3462,5.3544,3300.0
2007-03-07 14:30:00,6.55,6.57,6.55,6.57,42700.0,5.3462,5.3625,5.3462,5.3625,42700.0
2007-03-07 14:35:00,6.57,6.57,6.56,6.56,5200.0,5.3625,5.3625,5.3544,5.3544,5200.0
2007-03-07 14:40:00,6.56,6.58,6.56,6.56,103400.0,5.3544,5.3707,5.3544,5.3544,103400.0
2007-03-07 14:45:00,6.55,6.56,6.55,6.56,9400.0,5.3462,5.3544,5.3462,5.3544,9400.0
2007-03-07 14:50:00,6.56,6.57,6.56,6.56,12500.0,5.3544,5.3625,5.3544,5.3544,12500.0
2007-03-07 14:55:00,6.57,6.57,6.55,6.55,8800.0,5.3625,5.3625,5.3462,5.3462,8800.0
2007-03-07 15:00:00,6.55,6.56,6.55,6.56,15400.0,5.3462,5.3544,5.3462,5.3544,15400.0
2007-03-07 15:05:00,6.56,6.56,6.56,6.56,3500.0,5.3544,5.3544,5.3544,5.3544,3500.0
2007-03-07 15:10:00,6.56,6.56,6.55,6.55,16700.0,5.3544,5.3544,5.3462,5.3462,16700.0
2007-03-07 15:15:00,6.55,6.56,6.55,6.55,7900.0,5.3462,5.3544,5.3462,5.3462,7900.0
2007-03-07 15:20:00,6.55,6.56,6.53,6.53,76900.0,5.3462,5.3544,5.3299,5.3299,76900.0
2007-03-07 15:25:00,6.54,6.55,6.54,6.54,22800.0,5.338,5.3462,5.338,5.338,22800.0
2007-03-07 15:30:00,6.54,6.55,6.54,6.54,34500.0,5.338,5.3462,5.338,5.338,34500.0
2007-03-07 15:35:00,6.54,6.55,6.54,6.55,29300.0,5.338,5.3462,5.338,5.3462,29300.0
2007-03-07 15:40:00,6.55,6.56,6.53,6.53,71100.0,5.3462,5.3544,5.3299,5.3299,71100.0
2007-03-07 15:45:00,6.53,6.54,6.51,6.51,33300.0,5.3299,5.338,5.3136,5.3136,33300.0
2007-03-07 15:50:00,6.52,6.53,6.51,6.51,68300.0,5.3217,5.3299,5.3136,5.3136,68300.0
2007-03-07 15:55:00,6.51,6.52,6.5,6.5,44100.0,5.3136,5.3217,5.3054,5.3054,44100.0
2007-03-08 09:30:00,6.57,6.6,6.57,6.59,44600.0,5.3625,5.387,5.3625,5.3788,44600.0
2007-03-08 09:35:00,6.59,6.6,6.59,6.6,49700.0,5.3788,5.387,5.3788,5.387,49700.0
2007-03-08 09:40:00,6.6,6.6,6.59,6.59,6900.0,5.387,5.387,5.3788,5.3788,6900.0
2007-03-08 09:45:00,6.6,6.61,6.59,6.6,26000.0,5.387,5.3952,5.3788,5.387,26000.0
2007-03-08 09:50:00,6.6,6.61,6.55,6.57,41500.0,5.387,5.3952,5.3462,5.3625,41500.0
2007-03-08 09:55:00,6.57,6.59,6.57,6.58,17800.0,5.3625,5.3788,5.3625,5.3707,17800.0
2007-03-08 10:00:00,6.57,6.57,6.56,6.57,10400.0,5.3625,5.3625,5.3544,5.3625,10400.0
2007-03-08 10:05:00,6.56,6.6,6.56,6.6,15000.0,5.3544,5.387,5.3544,5.387,15000.0
2007-03-08 10:10:00,6.59,6.61,6.59,6.61,12900.0,5.3788,5.3952,5.3788,5.3952,12900.0
2007-03-08 10:15:00,6.61,6.63,6.6,6.62,27600.0,5.3952,5.4115,5.387,5.4033,27600.0
2007-03-08 10:20:00,6.62,6.63,6.61,6.61,26800.0,5.4033,5.4115,5.3952,5.3952,26800.0
2007-03-08 10:25:00,6.61,6.61,6.59,6.59,21400.0,5.3952,5.3952,5.3788,5.3788,21400.0
2007-03-08 10:30:00,6.59,6.59,6.59,6.59,6500.0,5.3788,5.3788,5.3788,5.3788,6500.0
2007-03-08 10:35:00,6.59,6.6,6.59,6.6,21000.0,5.3788,5.387,5.3788,5.387,21000.0
2007-03-08 10:40:00,6.6,6.61,6.6,6.61,92900.0,5.387,5.3952,5.387,5.3952,92900.0
2007-03-08 10:45:00,6.61,6.61,6.6,6.6,1600.0,5.3952,5.3952,5.387,5.387,1600.0
2007-03-08 10:50:00,6.61,6.61,6.6,6.6,11200.0,5.3952,5.3952,5.387,5.387,11200.0
2007-03-08 10:55:00,6.6,6.61,6.6,6.6,15500.0,5.387,5.3952,5.387,5.387,15500.0
2007-03-08 11:00:00,6.6,6.61,6.6,6.61,7300.0,5.387,5.3952,5.387,5.3952,7300.0
2007-03-08 11:05:00,6.61,6.61,6.6,6.6,8000.0,5.3952,5.3952,5.387,5.387,8000.0
2007-03-08 11:10:00,6.6,6.61,6.6,6.6,7100.0,5.387,5.3952,5.387,5.387,7100.0
2007-03-08 11:15:00,6.61,6.61,6.6,6.6,7600.0,5.3952,5.3952,5.387,5.387,7600.0
2007-03-08 11:20:00,6.61,6.61,6.6,6.6,5900.0,5.3952,5.3952,5.387,5.387,5900.0
2007-03-08 11:25:00,6.6,6.61,6.6,6.6,7600.0,5.387,5.3952,5.387,5.387,7600.0
2007-03-08 11:30:00,6.6,6.62,6.6,6.61,14000.0,5.387,5.4033,5.387,5.3952,14000.0
2007-03-08 11:35:00,6.62,6.62,6.61,6.62,89000.0,5.4033,5.4033,5.3952,5.4033,89000.0
2007-03-08 11:40:00,6.62,6.62,6.61,6.62,1500.0,5.4033,5.4033,5.3952,5.4033,1500.0
2007-03-08 11:45:00,6.61,6.62,6.61,6.61,1200.0,5.3952,5.4033,5.3952,5.3952,1200.0
2007-03-08 11:50:00,6.61,6.62,6.61,6.61,19100.0,5.3952,5.4033,5.3952,5.3952,19100.0
2007-03-08 11:55:00,6.6,6.61,6.6,6.6,23200.0,5.387,5.3952,5.387,5.387,23200.0
2007-03-08 12:00:00,6.6,6.6,6.6,6.6,1000.0,5.387,5.387,5.387,5.387,1000.0
2007-03-08 12:05:00,6.6,6.6,6.6,6.6,2600.0,5.387,5.387,5.387,5.387,2600.0
2007-03-08 12:10:00,6.6,6.6,6.59,6.59,18700.0,5.387,5.387,5.3788,5.3788,18700.0
2007-03-08 12:15:00,6.59,6.6,6.59,6.59,102500.0,5.3788,5.387,5.3788,5.3788,102500.0
2007-03-08 12:20:00,6.59,6.59,6.58,6.58,700.0,5.3788,5.3788,5.3707,5.3707,700.0
2007-03-08 12:25:00,6.58,6.58,6.58,6.58,800.0,5.3707,5.3707,5.3707,5.3707,800.0
2007-03-08 12:30:00,6.59,6.59,6.58,6.58,4100.0,5.3788,5.3788,5.3707,5.3707,4100.0
2007-03-08 12:35:00,6.58,6.59,6.58,6.58,5500.0,5.3707,5.3788,5.3707,5.3707,5500.0
2007-03-08 12:40:00,6.59,6.59,6.58,6.58,2200.0,5.3788,5.3788,5.3707,5.3707,2200.0
2007-03-08 12:45:00,6.58,6.58,6.58,6.58,13100.0,5.3707,5.3707,5.3707,5.3707,13100.0
2007-03-08 12:50:00,6.58,6.59,6.56,6.58,112200.0,5.3707,5.3788,5.3544,5.3707,112200.0
2007-03-08 12:55:00,6.58,6.58,6.57,6.57,56700.0,5.3707,5.3707,5.3625,5.3625,56700.0
2007-03-08 13:00:00,6.57,6.57,6.56,6.56,14900.0,5.3625,5.3625,5.3544,5.3544,14900.0
2007-03-08 13:05:00,6.56,6.57,6.56,6.56,3800.0,5.3544,5.3625,5.3544,5.3544,3800.0
2007-03-08 13:10:00,6.56,6.57,6.56,6.57,5700.0,5.3544,5.3625,5.3544,5.3625,5700.0
2007-03-08 13:15:00,6.57,6.57,6.56,6.56,2000.0,5.3625,5.3625,5.3544,5.3544,2000.0
2007-03-08 13:20:00,6.56,6.56,6.56,6.56,2700.0,5.3544,5.3544,5.3544,5.3544,2700.0
2007-03-08 13:25:00,6.56,6.57,6.56,6.57,25600.0,5.3544,5.3625,5.3544,5.3625,25600.0
2007-03-08 13:30:00,6.58,6.58,6.58,6.58,26600.0,5.3707,5.3707,5.3707,5.3707,26600.0
2007-03-08 13:35:00,6.58,6.59,6.58,6.59,6100.0,5.3707,5.3788,5.3707,5.3788,6100.0
2007-03-08 13:40:00,6.59,6.59,6.59,6.59,3900.0,5.3788,5.3788,5.3788,5.3788,3900.0
2007-03-08 13:45:00,6.59,6.6,6.59,6.6,6900.0,5.3788,5.387,5.3788,5.387,6900.0
2007-03-08 13:50:00,6.6,6.6,6.6,6.6,35800.0,5.387,5.387,5.387,5.387,35800.0
2007-03-08 13:55:00,6.6,6.6,6.6,6.6,6700.0,5.387,5.387,5.387,5.387,6700.0
2007-03-08 14:00:00,6.6,6.6,6.59,6.59,26400.0,5.387,5.387,5.3788,5.3788,26400.0
2007-03-08 14:05:00,6.59,6.59,6.58,6.58,9200.0,5.3788,5.3788,5.3707,5.3707,9200.0
2007-03-08 14:10:00,6.58,6.59,6.58,6.58,2600.0,5.3707,5.3788,5.3707,5.3707,2600.0
2007-03-08 14:15:00,6.58,6.59,6.58,6.59,22500.0,5.3707,5.3788,5.3707,5.3788,22500.0
2007-03-08 14:20:00,6.58,6.59,6.58,6.58,1200.0,5.3707,5.3788,5.3707,5.3707,1200.0
2007-03-08 14:25:00,6.58,6.59,6.58,6.59,8400.0,5.3707,5.3788,5.3707,5.3788,8400.0
2007-03-08 14:30:00,6.58,6.6,5.59,6.57,148200.0,5.3707,5.387,4.5626,5.3625,148200.0
2007-03-08 14:35:00,6.57,6.57,6.54,6.55,35400.0,5.3625,5.3625,5.338,5.3462,35400.0
2007-03-08 14:40:00,6.54,6.56,6.54,6.56,26800.0,5.338,5.3544,5.338,5.3544,26800.0
2007-03-08 14:45:00,6.56,6.58,6.56,6.58,14800.0,5.3544,5.3707,5.3544,5.3707,14800.0
2007-03-08 14:50:00,6.57,6.58,6.57,6.58,3900.0,5.3625,5.3707,5.3625,5.3707,3900.0
2007-03-08 14:55:00,6.57,6.58,6.57,6.57,4100.0,5.3625,5.3707,5.3625,5.3625,4100.0
2007-03-08 15:00:00,6.58,6.58,6.56,6.56,47400.0,5.3707,5.3707,5.3544,5.3544,47400.0
2007-03-08 15:05:00,6.56,6.56,6.53,6.53,11800.0,5.3544,5.3544,5.3299,5.3299,11800.0
2007-03-08 15:10:00,6.53,6.54,6.53,6.53,4000.0,5.3299,5.338,5.3299,5.3299,4000.0
2007-03-08 15:15:00,6.53,6.53,6.53,6.53,30600.0,5.3299,5.3299,5.3299,5.3299,30600.0
2007-03-08 15:20:00,6.53,6.55,6.53,6.55,25600.0,5.3299,5.3462,5.3299,5.3462,25600.0
2007-03-08 15:25:00,6.54,6.56,6.54,6.55,15600.0,5.338,5.3544,5.338,5.3462,15600.0
2007-03-08 15:30:00,6.55,6.58,6.55,6.57,25400.0,5.3462,5.3707,5.3462,5.3625,25400.0
2007-03-08 15:35:00,6.58,6.58,6.56,6.56,36800.0,5.3707,5.3707,5.3544,5.3544,36800.0
2007-03-08 15:40:00,6.56,6.57,6.54,6.54,13000.0,5.3544,5.3625,5.338,5.338,13000.0
2007-03-08 15:45:00,6.55,6.55,6.51,6.53,87600.0,5.3462,5.3462,5.3136,5.3299,87600.0
2007-03-08 15:50:00,6.53,6.54,6.52,6.52,24700.0,5.3299,5.338,5.3217,5.3217,24700.0
2007-03-08 15:55:00,6.53,6.54,6.52,6.54,23700.0,5.3299,5.338,5.3217,5.338,23700.0
2007-03-09 09:30:00,6.61,6.69,6.58,6.69,52000.0,5.3952,5.4605,5.3707,5.4605,52000.0
2007-03-09 09:35:00,6.69,6.69,6.66,6.66,20700.0,5.4605,5.4605,5.436,5.436,20700.0
2007-03-09 09:40:00,6.66,6.69,6.62,6.67,37400.0,5.436,5.4605,5.4033,5.4441,37400.0
2007-03-09 09:45:00,6.67,6.68,6.66,6.67,15500.0,5.4441,5.4523,5.436,5.4441,15500.0
2007-03-09 09:50:00,6.67,6.68,6.67,6.67,74500.0,5.4441,5.4523,5.4441,5.4441,74500.0
2007-03-09 09:55:00,6.67,6.67,6.64,6.64,18800.0,5.4441,5.4441,5.4197,5.4197,18800.0
2007-03-09 10:00:00,6.64,6.66,6.64,6.65,231900.0,5.4197,5.436,5.4197,5.4278,231900.0
2007-03-09 10:05:00,6.65,6.66,6.65,6.66,25900.0,5.4278,5.436,5.4278,5.436,25900.0
2007-03-09 10:10:00,6.66,6.68,6.63,6.64,62500.0,5.436,5.4523,5.4115,5.4197,62500.0
2007-03-09 10:15:00,6.63,6.63,6.61,6.62,14500.0,5.4115,5.4115,5.3952,5.4033,14500.0
2007-03-09 10:20:00,6.63,6.66,6.62,6.65,90700.0,5.4115,5.436,5.4033,5.4278,90700.0
2007-03-09 10:25:00,6.66,6.67,6.65,6.67,39700.0,5.436,5.4441,5.4278,5.4441,39700.0
2007-03-09 10:30:00,6.67,6.67,6.66,6.66,8400.0,5.4441,5.4441,5.436,5.436,8400.0
2007-03-09 10:35:00,6.67,6.67,6.66,6.66,90600.0,5.4441,5.4441,5.436,5.436,90600.0
2007-03-09 10:40:00,6.66,6.66,6.65,6.65,22900.0,5.436,5.436,5.4278,5.4278,22900.0
2007-03-09 10:45:00,6.65,6.66,6.64,6.64,14700.0,5.4278,5.436,5.4197,5.4197,14700.0
2007-03-09 10:50:00,6.64,6.65,6.63,6.65,32300.0,5.4197,5.4278,5.4115,5.4278,32300.0
2007-03-09 10:55:00,6.65,6.65,6.64,6.64,4800.0,5.4278,5.4278,5.4197,5.4197,4800.0
2007-03-09 11:00:00,6.64,6.65,6.64,6.65,5600.0,5.4197,5.4278,5.4197,5.4278,5600.0
2007-03-09 11:05:00,6.64,6.66,6.64,6.65,25900.0,5.4197,5.436,5.4197,5.4278,25900.0
2007-03-09 11:10:00,6.65,6.66,6.65,6.65,1700.0,5.4278,5.436,5.4278,5.4278,1700.0
2007-03-09 11:15:00,6.65,6.67,6.65,6.66,57700.0,5.4278,5.4441,5.4278,5.436,57700.0
2007-03-09 11:20:00,6.66,6.67,6.65,6.65,17000.0,5.436,5.4441,5.4278,5.4278,17000.0
2007-03-09 11:25:00,6.65,6.66,6.65,6.65,5100.0,5.4278,5.436,5.4278,5.4278,5100.0
2007-03-09 11:30:00,6.65,6.66,6.65,6.66,5100.0,5.4278,5.436,5.4278,5.436,5100.0
2007-03-09 11:35:00,6.66,6.67,6.66,6.67,18400.0,5.436,5.4441,5.436,5.4441,18400.0
2007-03-09 11:40:00,6.67,6.67,6.66,6.67,5500.0,5.4441,5.4441,5.436,5.4441,5500.0
2007-03-09 11:45:00,6.66,6.67,6.66,6.67,4600.0,5.436,5.4441,5.436,5.4441,4600.0
2007-03-09 11:50:00,6.66,6.67,6.66,6.67,5100.0,5.436,5.4441,5.436,5.4441,5100.0
2007-03-09 11:55:00,6.66,6.67,6.66,6.67,2100.0,5.436,5.4441,5.436,5.4441,2100.0
2007-03-09 12:00:00,6.67,6.67,6.66,6.67,4400.0,5.4441,5.4441,5.436,5.4441,4400.0
2007-03-09 12:05:00,6.67,6.67,6.66,6.67,6300.0,5.4441,5.4441,5.436,5.4441,6300.0
2007-03-09 12:10:00,6.66,6.67,6.66,6.67,10900.0,5.436,5.4441,5.436,5.4441,10900.0
2007-03-09 12:15:00,6.66,6.67,6.65,6.65,53800.0,5.436,5.4441,5.4278,5.4278,53800.0
2007-03-09 12:20:00,6.66,6.67,6.65,6.66,82900.0,5.436,5.4441,5.4278,5.436,82900.0
2007-03-09 12:25:00,6.66,6.67,6.66,6.66,17400.0,5.436,5.4441,5.436,5.436,17400.0
2007-03-09 12:30:00,6.66,6.66,6.66,6.66,8900.0,5.436,5.436,5.436,5.436,8900.0
2007-03-09 12:35:00,6.66,6.66,6.64,6.64,56200.0,5.436,5.436,5.4197,5.4197,56200.0
2007-03-09 12:40:00,6.64,6.64,6.63,6.64,25000.0,5.4197,5.4197,5.4115,5.4197,25000.0
2007-03-09 12:45:00,6.65,6.65,6.64,6.64,7000.0,5.4278,5.4278,5.4197,5.4197,7000.0
2007-03-09 12:50:00,6.64,6.69,6.64,6.69,126900.0,5.4197,5.4605,5.4197,5.4605,126900.0
2007-03-09 12:55:00,6.69,6.7,6.67,6.68,63400.0,5.4605,5.4686,5.4441,5.4523,63400.0
2007-03-09 13:00:00,6.68,6.68,6.67,6.67,3800.0,5.4523,5.4523,5.4441,5.4441,3800.0
2007-03-09 13:05:00,6.67,6.68,6.67,6.67,12700.0,5.4441,5.4523,5.4441,5.4441,12700.0
2007-03-09 13:10:00,6.67,6.68,6.67,6.68,8000.0,5.4441,5.4523,5.4441,5.4523,8000.0
2007-03-09 13:15:00,6.67,6.67,6.64,6.65,66400.0,5.4441,5.4441,5.4197,5.4278,66400.0
2007-03-09 13:20:00,6.64,6.64,6.61,6.61,135400.0,5.4197,5.4197,5.3952,5.3952,135400.0
2007-03-09 13:25:00,6.61,6.61,6.59,6.59,149300.0,5.3952,5.3952,5.3788,5.3788,149300.0
2007-03-09 13:30:00,6.58,6.6,6.58,6.58,18800.0,5.3707,5.387,5.3707,5.3707,18800.0
2007-03-09 13:35:00,6.58,6.59,6.56,6.58,111100.0,5.3707,5.3788,5.3544,5.3707,111100.0
2007-03-09 13:40:00,6.58,6.59,6.55,6.57,672400.0,5.3707,5.3788,5.3462,5.3625,672400.0
2007-03-09 13:45:00,6.57,6.57,6.54,6.55,52500.0,5.3625,5.3625,5.338,5.3462,52500.0
2007-03-09 13:50:00,6.54,6.54,6.51,6.52,197000.0,5.338,5.338,5.3136,5.3217,197000.0
2007-03-09 13:55:00,6.52,6.53,6.51,6.51,110000.0,5.3217,5.3299,5.3136,5.3136,110000.0
2007-03-09 14:00:00,6.51,6.55,6.49,6.55,66700.0,5.3136,5.3462,5.2972,5.3462,66700.0
2007-03-09 14:05:00,6.55,6.59,6.55,6.57,28100.0,5.3462,5.3788,5.3462,5.3625,28100.0
2007-03-09 14:10:00,6.58,6.6,6.57,6.6,10000.0,5.3707,5.387,5.3625,5.387,10000.0
2007-03-09 14:15:00,6.6,6.6,6.56,6.59,27500.0,5.387,5.387,5.3544,5.3788,27500.0
2007-03-09 14:20:00,6.59,6.59,6.55,6.56,15800.0,5.3788,5.3788,5.3462,5.3544,15800.0
2007-03-09 14:25:00,6.55,6.56,6.54,6.54,27000.0,5.3462,5.3544,5.338,5.338,27000.0
2007-03-09 14:30:00,6.54,6.55,6.53,6.54,6300.0,5.338,5.3462,5.3299,5.338,6300.0
2007-03-09 14:35:00,6.54,6.58,6.54,6.57,26200.0,5.338,5.3707,5.338,5.3625,26200.0
2007-03-09 14:40:00,6.58,6.58,6.58,6.58,15900.0,5.3707,5.3707,5.3707,5.3707,15900.0
2007-03-09 14:45:00,6.59,6.59,6.59,6.59,6200.0,5.3788,5.3788,5.3788,5.3788,6200.0
2007-03-09 14:50:00,6.59,6.59,6.58,6.59,7100.0,5.3788,5.3788,5.3707,5.3788,7100.0
2007-03-09 14:55:00,6.59,6.6,6.59,6.6,15200.0,5.3788,5.387,5.3788,5.387,15200.0
2007-03-09 15:00:00,6.6,6.63,6.6,6.62,21700.0,5.387,5.4115,5.387,5.4033,21700.0
2007-03-09 15:05:00,6.62,6.62,6.59,6.59,55900.0,5.4033,5.4033,5.3788,5.3788,55900.0
2007-03-09 15:10:00,6.59,6.59,6.57,6.59,17400.0,5.3788,5.3788,5.3625,5.3788,17400.0
2007-03-09 15:15:00,6.58,6.61,6.58,6.6,43600.0,5.3707,5.3952,5.3707,5.387,43600.0
2007-03-09 15:20:00,6.59,6.61,6.59,6.61,23200.0,5.3788,5.3952,5.3788,5.3952,23200.0
2007-03-09 15:25:00,6.61,6.63,6.61,6.62,31100.0,5.3952,5.4115,5.3952,5.4033,31100.0
2007-03-09 15:30:00,6.62,6.62,6.61,6.61,27200.0,5.4033,5.4033,5.3952,5.3952,27200.0
2007-03-09 15:35:00,6.61,6.61,6.6,6.6,11900.0,5.3952,5.3952,5.387,5.387,11900.0
2007-03-09 15:40:00,6.6,6.62,6.6,6.61,21000.0,5.387,5.4033,5.387,5.3952,21000.0
2007-03-09 15:45:00,6.61,6.64,6.61,6.64,29600.0,5.3952,5.4197,5.3952,5.4197,29600.0
2007-03-09 15:50:00,6.64,6.66,6.63,6.65,137200.0,5.4197,5.436,5.4115,5.4278,137200.0
2007-03-09 15:55:00,6.65,6.67,6.65,6.66,145000.0,5.4278,5.4441,5.4278,5.436,145000.0
2007-03-12 09:30:00,6.66,6.67,6.64,6.66,32300.0,5.436,5.4441,5.4197,5.436,32300.0
2007-03-12 09:35:00,6.66,6.7,6.66,6.7,66600.0,5.436,5.4686,5.436,5.4686,66600.0
2007-03-12 09:40:00,6.7,6.71,6.69,6.71,24800.0,5.4686,5.4768,5.4605,5.4768,24800.0
2007-03-12 09:45:00,6.71,6.73,6.7,6.7,16600.0,5.4768,5.4931,5.4686,5.4686,16600.0
2007-03-12 09:50:00,6.7,6.72,6.69,6.72,57100.0,5.4686,5.485,5.4605,5.485,57100.0
2007-03-12 09:55:00,6.73,6.73,6.72,6.72,12600.0,5.4931,5.4931,5.485,5.485,12600.0
2007-03-12 10:00:00,6.72,6.72,6.69,6.69,66200.0,5.485,5.485,5.4605,5.4605,66200.0
2007-03-12 10:05:00,6.69,6.69,6.67,6.67,14400.0,5.4605,5.4605,5.4441,5.4441,14400.0
2007-03-12 10:10:00,6.67,6.67,6.66,6.67,15800.0,5.4441,5.4441,5.436,5.4441,15800.0
2007-03-12 10:15:00,6.67,6.73,6.67,6.72,32800.0,5.4441,5.4931,5.4441,5.485,32800.0
2007-03-12 10:20:00,6.72,6.76,6.72,6.76,243400.0,5.485,5.5176,5.485,5.5176,243400.0
2007-03-12 10:25:00,6.76,6.76,6.76,6.76,0.0,5.5176,5.5176,5.5176,5.5176,0.0
2007-03-12 10:30:00,6.7,6.7,6.69,6.69,7200.0,5.4686,5.4686,5.4605,5.4605,7200.0
2007-03-12 10:35:00,6.69,6.7,6.69,6.7,16800.0,5.4605,5.4686,5.4605,5.4686,16800.0
2007-03-12 10:40:00,6.7,6.7,6.69,6.7,54200.0,5.4686,5.4686,5.4605,5.4686,54200.0
2007-03-12 10:45:00,6.69,6.7,6.69,6.7,28600.0,5.4605,5.4686,5.4605,5.4686,28600.0
2007-03-12 10:50:00,6.7,6.7,6.7,6.7,8500.0,5.4686,5.4686,5.4686,5.4686,8500.0
2007-03-12 10:55:00,6.69,6.7,6.69,6.69,12500.0,5.4605,5.4686,5.4605,5.4605,12500.0
2007-03-12 11:00:00,6.69,6.7,6.69,6.69,4700.0,5.4605,5.4686,5.4605,5.4605,4700.0
2007-03-12 11:05:00,6.69,6.7,6.68,6.69,12900.0,5.4605,5.4686,5.4523,5.4605,12900.0
2007-03-12 11:10:00,6.68,6.69,6.68,6.68,29100.0,5.4523,5.4605,5.4523,5.4523,29100.0
2007-03-12 11:15:00,6.68,6.68,6.67,6.67,17700.0,5.4523,5.4523,5.4441,5.4441,17700.0
2007-03-12 11:20:00,6.67,6.67,6.67,6.67,0.0,5.4441,5.4441,5.4441,5.4441,0.0
2007-03-12 11:25:00,6.67,6.67,6.67,6.67,0.0,5.4441,5.4441,5.4441,5.4441,0.0
2007-03-12 11:30:00,6.66,6.66,6.66,6.66,11100.0,5.436,5.436,5.436,5.436,11100.0
2007-03-12 11:35:00,6.65,6.67,6.65,6.66,23700.0,5.4278,5.4441,5.4278,5.436,23700.0
2007-03-12 11:40:00,6.66,6.66,6.65,6.65,37300.0,5.436,5.436,5.4278,5.4278,37300.0
2007-03-12 11:45:00,6.65,6.66,6.65,6.66,3400.0,5.4278,5.436,5.4278,5.436,3400.0
2007-03-12 11:50:00,6.65,6.66,6.65,6.65,3000.0,5.4278,5.436,5.4278,5.4278,3000.0
2007-03-12 11:55:00,6.65,6.66,6.65,6.65,2500.0,5.4278,5.436,5.4278,5.4278,2500.0
2007-03-12 12:00:00,6.65,6.66,6.65,6.66,6000.0,5.4278,5.436,5.4278,5.436,6000.0
2007-03-12 12:05:00,6.66,6.69,6.65,6.69,27900.0,5.436,5.4605,5.4278,5.4605,27900.0
2007-03-12 12:10:00,6.7,6.7,6.69,6.69,17300.0,5.4686,5.4686,5.4605,5.4605,17300.0
2007-03-12 12:15:00,6.69,6.69,6.69,6.69,111500.0,5.4605,5.4605,5.4605,5.4605,111500.0
2007-03-12 12:20:00,6.69,6.7,6.69,6.69,13600.0,5.4605,5.4686,5.4605,5.4605,13600.0
2007-03-12 12:25:00,6.7,6.7,6.68,6.68,24500.0,5.4686,5.4686,5.4523,5.4523,24500.0
2007-03-12 12:30:00,6.68,6.69,6.67,6.68,4100.0,5.4523,5.4605,5.4441,5.4523,4100.0
2007-03-12 12:35:00,6.68,6.68,6.67,6.68,35100.0,5.4523,5.4523,5.4441,5.4523,35100.0
2007-03-12 12:40:00,6.68,6.68,6.67,6.67,3700.0,5.4523,5.4523,5.4441,5.4441,3700.0
2007-03-12 12:45:00,6.67,6.68,6.67,6.67,1500.0,5.4441,5.4523,5.4441,5.4441,1500.0
2007-03-12 12:50:00,6.67,6.68,6.67,6.67,4400.0,5.4441,5.4523,5.4441,5.4441,4400.0
2007-03-12 12:55:00,6.67,6.68,6.67,6.68,3300.0,5.4441,5.4523,5.4441,5.4523,3300.0
2007-03-12 13:00:00,6.68,6.69,6.68,6.68,10400.0,5.4523,5.4605,5.4523,5.4523,10400.0
2007-03-12 13:05:00,6.69,6.7,6.69,6.7,25700.0,5.4605,5.4686,5.4605,5.4686,25700.0
2007-03-12 13:10:00,6.7,6.7,6.69,6.69,16400.0,5.4686,5.4686,5.4605,5.4605,16400.0
2007-03-12 13:15:00,6.69,6.69,6.69,6.69,4700.0,5.4605,5.4605,5.4605,5.4605,4700.0
2007-03-12 13:20:00,6.69,6.7,6.69,6.69,3500.0,5.4605,5.4686,5.4605,5.4605,3500.0
2007-03-12 13:25:00,6.7,6.7,6.69,6.7,22100.0,5.4686,5.4686,5.4605,5.4686,22100.0
2007-03-12 13:30:00,6.7,6.7,6.69,6.69,25700.0,5.4686,5.4686,5.4605,5.4605,25700.0
2007-03-12 13:35:00,6.69,6.69,6.69,6.69,400.0,5.4605,5.4605,5.4605,5.4605,400.0
2007-03-12 13:40:00,6.7,6.7,6.69,6.69,27700.0,5.4686,5.4686,5.4605,5.4605,27700.0
2007-03-12 13:45:00,6.68,6.69,6.68,6.68,4500.0,5.4523,5.4605,5.4523,5.4523,4500.0
2007-03-12 13:50:00,6.68,6.7,6.67,6.69,135300.0,5.4523,5.4686,5.4441,5.4605,135300.0
2007-03-12 13:55:00,6.69,6.7,6.69,6.7,97200.0,5.4605,5.4686,5.4605,5.4686,97200.0
2007-03-12 14:00:00,6.7,6.7,6.7,6.7,20600.0,5.4686,5.4686,5.4686,5.4686,20600.0
2007-03-12 14:05:00,6.7,6.7,6.69,6.69,5200.0,5.4686,5.4686,5.4605,5.4605,5200.0
2007-03-12 14:10:00,6.69,6.7,6.69,6.7,10200.0,5.4605,5.4686,5.4605,5.4686,10200.0
2007-03-12 14:15:00,6.7,6.73,6.7,6.72,80900.0,5.4686,5.4931,5.4686,5.485,80900.0
2007-03-12 14:20:00,6.73,6.73,6.7,6.7,167400.0,5.4931,5.4931,5.4686,5.4686,167400.0
2007-03-12 14:25:00,6.7,6.71,6.69,6.7,294700.0,5.4686,5.4768,5.4605,5.4686,294700.0
2007-03-12 14:30:00,6.7,6.71,6.68,6.69,172300.0,5.4686,5.4768,5.4523,5.4605,172300.0
2007-03-12 14:35:00,6.7,6.7,6.69,6.7,101000.0,5.4686,5.4686,5.4605,5.4686,101000.0
2007-03-12 14:40:00,6.69,6.71,6.69,6.69,7100.0,5.4605,5.4768,5.4605,5.4605,7100.0
2007-03-12 14:45:00,6.7,6.7,6.69,6.7,4900.0,5.4686,5.4686,5.4605,5.4686,4900.0
2007-03-12 14:50:00,6.7,6.7,6.69,6.7,4800.0,5.4686,5.4686,5.4605,5.4686,4800.0
2007-03-12 14:55:00,6.7,6.71,6.69,6.69,140700.0,5.4686,5.4768,5.4605,5.4605,140700.0
2007-03-12 15:00:00,6.7,6.7,6.69,6.69,47000.0,5.4686,5.4686,5.4605,5.4605,47000.0
2007-03-12 15:05:00,6.7,6.7,6.69,6.7,4600.0,5.4686,5.4686,5.4605,5.4686,4600.0
2007-03-12 15:10:00,6.69,6.7,6.69,6.69,3000.0,5.4605,5.4686,5.4605,5.4605,3000.0
2007-03-12 15:15:00,6.69,6.7,6.69,6.69,379600.0,5.4605,5.4686,5.4605,5.4605,379600.0
2007-03-12 15:20:00,6.69,6.7,6.68,6.68,190600.0,5.4605,5.4686,5.4523,5.4523,190600.0
2007-03-12 15:25:00,6.68,6.68,6.67,6.68,28400.0,5.4523,5.4523,5.4441,5.4523,28400.0
2007-03-12 15:30:00,6.67,6.68,6.67,6.68,793900.0,5.4441,5.4523,5.4441,5.4523,793900.0
2007-03-12 15:35:00,6.67,6.68,6.67,6.67,22100.0,5.4441,5.4523,5.4441,5.4441,22100.0
2007-03-12 15:40:00,6.67,6.68,6.67,6.67,5300.0,5.4441,5.4523,5.4441,5.4441,5300.0
2007-03-12 15:45:00,6.67,6.68,6.67,6.67,275300.0,5.4441,5.4523,5.4441,5.4441,275300.0
2007-03-12 15:50:00,6.68,6.69,6.67,6.68,52700.0,5.4523,5.4605,5.4441,5.4523,52700.0
2007-03-12 15:55:00,6.69,6.7,6.68,6.69,81200.0,5.4605,5.4686,5.4523,5.4605,81200.0
2007-03-13 09:30:00,6.67,6.69,6.6,6.69,39400.0,5.4441,5.4605,5.387,5.4605,39400.0
2007-03-13 09:35:00,6.68,6.69,6.63,6.68,39600.0,5.4523,5.4605,5.4115,5.4523,39600.0
2007-03-13 09:40:00,6.67,6.72,6.67,6.69,22000.0,5.4441,5.485,5.4441,5.4605,22000.0
2007-03-13 09:45:00,6.7,6.7,6.69,6.7,21400.0,5.4686,5.4686,5.4605,5.4686,21400.0
2007-03-13 09:50:00,6.7,6.72,6.69,6.72,40800.0,5.4686,5.485,5.4605,5.485,40800.0
2007-03-13 09:55:00,6.73,6.74,6.72,6.72,26700.0,5.4931,5.5013,5.485,5.485,26700.0
2007-03-13 10:00:00,6.73,6.73,6.69,6.7,33200.0,5.4931,5.4931,5.4605,5.4686,33200.0
2007-03-13 10:05:00,6.7,6.7,6.67,6.68,17800.0,5.4686,5.4686,5.4441,5.4523,17800.0
2007-03-13 10:10:00,6.69,6.7,6.67,6.67,45400.0,5.4605,5.4686,5.4441,5.4441,45400.0
2007-03-13 10:15:00,6.67,6.68,6.66,6.68,44400.0,5.4441,5.4523,5.436,5.4523,44400.0
2007-03-13 10:20:00,6.68,6.7,6.68,6.68,19100.0,5.4523,5.4686,5.4523,5.4523,19100.0
2007-03-13 10:25:00,6.69,6.72,6.69,6.72,209800.0,5.4605,5.485,5.4605,5.485,209800.0
2007-03-13 10:30:00,6.72,6.74,6.7,6.7,72600.0,5.485,5.5013,5.4686,5.4686,72600.0
2007-03-13 10:35:00,6.71,6.73,6.7,6.72,22800.0,5.4768,5.4931,5.4686,5.485,22800.0
2007-03-13 10:40:00,6.72,6.73,6.7,6.71,52300.0,5.485,5.4931,5.4686,5.4768,52300.0
2007-03-13 10:45:00,6.71,6.73,6.71,6.72,38600.0,5.4768,5.4931,5.4768,5.485,38600.0
2007-03-13 10:50:00,6.73,6.73,6.7,6.73,162600.0,5.4931,5.4931,5.4686,5.4931,162600.0
2007-03-13 10:55:00,6.74,6.74,6.7,6.7,61800.0,5.5013,5.5013,5.4686,5.4686,61800.0
2007-03-13 11:00:00,6.69,6.7,6.68,6.68,46800.0,5.4605,5.4686,5.4523,5.4523,46800.0
2007-03-13 11:05:00,6.69,6.7,6.67,6.67,72300.0,5.4605,5.4686,5.4441,5.4441,72300.0
2007-03-13 11:10:00,6.68,6.7,6.67,6.7,62900.0,5.4523,5.4686,5.4441,5.4686,62900.0
2007-03-13 11:15:00,6.7,6.7,6.68,6.68,39300.0,5.4686,5.4686,5.4523,5.4523,39300.0
2007-03-13 11:20:00,6.68,6.69,6.68,6.68,10700.0,5.4523,5.4605,5.4523,5.4523,10700.0
2007-03-13 11:25:00,6.69,6.69,6.67,6.67,13200.0,5.4605,5.4605,5.4441,5.4441,13200.0
2007-03-13 11:30:00,6.67,6.67,6.66,6.66,84600.0,5.4441,5.4441,5.436,5.436,84600.0
2007-03-13 11:35:00,6.66,6.67,6.65,6.66,6700.0,5.436,5.4441,5.4278,5.436,6700.0
2007-03-13 11:40:00,6.66,6.67,6.66,6.67,9100.0,5.436,5.4441,5.436,5.4441,9100.0
2007-03-13 11:45:00,6.67,6.67,6.66,6.66,34800.0,5.4441,5.4441,5.436,5.436,34800.0
2007-03-13 11:50:00,6.66,6.67,6.65,6.65,56600.0,5.436,5.4441,5.4278,5.4278,56600.0
2007-03-13 11:55:00,6.65,6.65,6.64,6.65,14800.0,5.4278,5.4278,5.4197,5.4278,14800.0
2007-03-13 12:00:00,6.65,6.65,6.65,6.65,1400.0,5.4278,5.4278,5.4278,5.4278,1400.0
2007-03-13 12:05:00,6.65,6.65,6.64,6.64,29700.0,5.4278,5.4278,5.4197,5.4197,29700.0
2007-03-13 12:10:00,6.64,6.64,6.57,6.57,88900.0,5.4197,5.4197,5.3625,5.3625,88900.0
2007-03-13 12:15:00,6.57,6.57,6.54,6.55,64300.0,5.3625,5.3625,5.338,5.3462,64300.0
2007-03-13 12:20:00,6.54,6.55,6.53,6.53,22600.0,5.338,5.3462,5.3299,5.3299,22600.0
2007-03-13 12:25:00,6.53,6.54,6.52,6.52,8600.0,5.3299,5.338,5.3217,5.3217,8600.0
2007-03-13 12:30:00,6.52,6.53,6.5,6.5,34100.0,5.3217,5.3299,5.3054,5.3054,34100.0
2007-03-13 12:35:00,6.51,6.53,6.51,6.53,38800.0,5.3136,5.3299,5.3136,5.3299,38800.0
2007-03-13 12:40:00,6.53,6.53,6.49,6.53,62000.0,5.3299,5.3299,5.2972,5.3299,62000.0
2007-03-13 12:45:00,6.53,6.54,6.52,6.54,49700.0,5.3299,5.338,5.3217,5.338,49700.0
2007-03-13 12:50:00,6.55,6.58,6.54,6.58,25900.0,5.3462,5.3707,5.338,5.3707,25900.0
2007-03-13 12:55:00,6.57,6.57,6.55,6.56,23800.0,5.3625,5.3625,5.3462,5.3544,23800.0
2007-03-13 13:00:00,6.56,6.57,6.56,6.57,9100.0,5.3544,5.3625,5.3544,5.3625,9100.0
2007-03-13 13:05:00,6.57,6.58,6.57,6.57,9800.0,5.3625,5.3707,5.3625,5.3625,9800.0
2007-03-13 13:10:00,6.57,6.57,6.57,6.57,10700.0,5.3625,5.3625,5.3625,5.3625,10700.0
2007-03-13 13:15:00,6.57,6.58,6.57,6.58,2800.0,5.3625,5.3707,5.3625,5.3707,2800.0
2007-03-13 13:20:00,6.57,6.58,6.57,6.58,14300.0,5.3625,5.3707,5.3625,5.3707,14300.0
2007-03-13 13:25:00,6.57,6.57,6.55,6.55,22700.0,5.3625,5.3625,5.3462,5.3462,22700.0
2007-03-13 13:30:00,6.55,6.56,6.54,6.55,16100.0,5.3462,5.3544,5.338,5.3462,16100.0
2007-03-13 13:35:00,6.55,6.56,6.54,6.55,28800.0,5.3462,5.3544,5.338,5.3462,28800.0
2007-03-13 13:40:00,6.55,6.57,6.54,6.57,8300.0,5.3462,5.3625,5.338,5.3625,8300.0
2007-03-13 13:45:00,6.57,6.6,6.57,6.6,274700.0,5.3625,5.387,5.3625,5.387,274700.0
2007-03-13 13:50:00,6.6,6.6,6.58,6.59,21800.0,5.387,5.387,5.3707,5.3788,21800.0
2007-03-13 13:55:00,6.59,6.62,6.59,6.62,25200.0,5.3788,5.4033,5.3788,5.4033,25200.0
2007-03-13 14:00:00,6.62,6.64,6.62,6.62,86800.0,5.4033,5.4197,5.4033,5.4033,86800.0
2007-03-13 14:05:00,6.62,6.62,6.59,6.59,38400.0,5.4033,5.4033,5.3788,5.3788,38400.0
2007-03-13 14:10:00,6.59,6.63,6.59,6.61,67800.0,5.3788,5.4115,5.3788,5.3952,67800.0
2007-03-13 14:15:00,6.61,6.61,6.6,6.61,49800.0,5.3952,5.3952,5.387,5.3952,49800.0
2007-03-13 14:20:00,6.61,6.61,6.57,6.58,35100.0,5.3952,5.3952,5.3625,5.3707,35100.0
2007-03-13 14:25:00,6.57,6.58,6.55,6.57,40300.0,5.3625,5.3707,5.3462,5.3625,40300.0
2007-03-13 14:30:00,6.57,6.6,6.57,6.6,22400.0,5.3625,5.387,5.3625,5.387,22400.0
2007-03-13 14:35:00,6.59,6.6,6.58,6.59,21200.0,5.3788,5.387,5.3707,5.3788,21200.0
2007-03-13 14:40:00,6.59,6.61,6.57,6.61,32100.0,5.3788,5.3952,5.3625,5.3952,32100.0
2007-03-13 14:45:00,6.61,6.63,6.6,6.63,10800.0,5.3952,5.4115,5.387,5.4115,10800.0
2007-03-13 14:50:00,6.63,6.64,6.6,6.6,60200.0,5.4115,5.4197,5.387,5.387,60200.0
2007-03-13 14:55:00,6.6,6.61,6.59,6.59,11400.0,5.387,5.3952,5.3788,5.3788,11400.0
2007-03-13 15:00:00,6.59,6.63,6.59,6.62,54300.0,5.3788,5.4115,5.3788,5.4033,54300.0
2007-03-13 15:05:00,6.62,6.62,6.61,6.62,61800.0,5.4033,5.4033,5.3952,5.4033,61800.0
2007-03-13 15:10:00,6.61,6.63,6.61,6.62,22500.0,5.3952,5.4115,5.3952,5.4033,22500.0
2007-03-13 15:15:00,6.63,6.65,6.62,6.64,29800.0,5.4115,5.4278,5.4033,5.4197,29800.0
2007-03-13 15:20:00,6.64,6.67,6.64,6.64,42000.0,5.4197,5.4441,5.4197,5.4197,42000.0
2007-03-13 15:25:00,6.65,6.67,6.64,6.66,73700.0,5.4278,5.4441,5.4197,5.436,73700.0
2007-03-13 15:30:00,6.66,6.67,6.66,6.66,66200.0,5.436,5.4441,5.436,5.436,66200.0
2007-03-13 15:35:00,6.66,6.67,6.64,6.64,67900.0,5.436,5.4441,5.4197,5.4197,67900.0
2007-03-13 15:40:00,6.65,6.65,6.58,6.59,122800.0,5.4278,5.4278,5.3707,5.3788,122800.0
2007-03-13 15:45:00,6.6,6.61,6.56,6.57,142300.0,5.387,5.3952,5.3544,5.3625,142300.0
2007-03-13 15:50:00,6.57,6.6,6.56,6.58,175100.0,5.3625,5.387,5.3544,5.3707,175100.0
2007-03-13 15:55:00,6.57,6.6,6.55,6.58,291700.0,5.3625,5.387,5.3462,5.3707,291700.0
2007-03-14 09:30:00,6.53,6.67,6.51,6.66,42700.0,5.3299,5.4441,5.3136,5.436,42700.0
2007-03-14 09:35:00,6.66,6.66,6.6,6.6,18900.0,5.436,5.436,5.387,5.387,18900.0
2007-03-14 09:40:00,6.6,6.6,6.52,6.52,38800.0,5.387,5.387,5.3217,5.3217,38800.0
2007-03-14 09:45:00,6.52,6.54,6.46,6.46,78700.0,5.3217,5.338,5.2727,5.2727,78700.0
2007-03-14 09:50:00,6.46,6.51,6.46,6.5,43100.0,5.2727,5.3136,5.2727,5.3054,43100.0
2007-03-14 09:55:00,6.5,6.51,6.48,6.5,58000.0,5.3054,5.3136,5.2891,5.3054,58000.0
2007-03-14 10:00:00,6.49,6.5,6.48,6.48,16400.0,5.2972,5.3054,5.2891,5.2891,16400.0
2007-03-14 10:05:00,6.48,6.49,6.45,6.47,55200.0,5.2891,5.2972,5.2646,5.2809,55200.0
2007-03-14 10:10:00,6.46,6.5,6.46,6.5,173500.0,5.2727,5.3054,5.2727,5.3054,173500.0
2007-03-14 10:15:00,6.51,6.53,6.51,6.52,39600.0,5.3136,5.3299,5.3136,5.3217,39600.0
2007-03-14 10:20:00,6.52,6.52,6.51,6.52,17400.0,5.3217,5.3217,5.3136,5.3217,17400.0
2007-03-14 10:25:00,6.52,6.53,6.51,6.51,12000.0,5.3217,5.3299,5.3136,5.3136,12000.0
2007-03-14 10:30:00,6.51,6.54,6.5,6.54,22100.0,5.3136,5.338,5.3054,5.338,22100.0
2007-03-14 10:35:00,6.53,6.6,6.53,6.58,60500.0,5.3299,5.387,5.3299,5.3707,60500.0
2007-03-14 10:40:00,6.58,6.59,6.53,6.55,35700.0,5.3707,5.3788,5.3299,5.3462,35700.0
2007-03-14 10:45:00,6.56,6.56,6.54,6.54,12200.0,5.3544,5.3544,5.338,5.338,12200.0
2007-03-14 10:50:00,6.54,6.54,6.53,6.53,28400.0,5.338,5.338,5.3299,5.3299,28400.0
2007-03-14 10:55:00,6.53,6.53,6.52,6.52,29000.0,5.3299,5.3299,5.3217,5.3217,29000.0
2007-03-14 11:00:00,6.52,6.52,6.51,6.51,25600.0,5.3217,5.3217,5.3136,5.3136,25600.0
2007-03-14 11:05:00,6.52,6.52,6.51,6.52,97300.0,5.3217,5.3217,5.3136,5.3217,97300.0
2007-03-14 11:10:00,6.51,6.52,6.5,6.5,12200.0,5.3136,5.3217,5.3054,5.3054,12200.0
2007-03-14 11:15:00,6.5,6.5,6.49,6.5,19200.0,5.3054,5.3054,5.2972,5.3054,19200.0
2007-03-14 11:20:00,6.5,6.53,6.5,6.53,20000.0,5.3054,5.3299,5.3054,5.3299,20000.0
2007-03-14 11:25:00,6.52,6.53,6.52,6.52,1600.0,5.3217,5.3299,5.3217,5.3217,1600.0
2007-03-14 11:30:00,6.52,6.53,6.5,6.5,42400.0,5.3217,5.3299,5.3054,5.3054,42400.0
2007-03-14 11:35:00,6.5,6.51,6.5,6.5,9200.0,5.3054,5.3136,5.3054,5.3054,9200.0
2007-03-14 11:40:00,6.5,6.52,6.5,6.51,20400.0,5.3054,5.3217,5.3054,5.3136,20400.0
2007-03-14 11:45:00,6.52,6.52,6.51,6.51,11400.0,5.3217,5.3217,5.3136,5.3136,11400.0
2007-03-14 11:50:00,6.52,6.52,6.49,6.5,72100.0,5.3217,5.3217,5.2972,5.3054,72100.0
2007-03-14 11:55:00,6.5,6.5,6.47,6.47,28600.0,5.3054,5.3054,5.2809,5.2809,28600.0
2007-03-14 12:00:00,6.47,6.47,6.43,6.43,33200.0,5.2809,5.2809,5.2483,5.2483,33200.0
2007-03-14 12:05:00,6.43,6.44,6.41,6.41,45300.0,5.2483,5.2564,5.2319,5.2319,45300.0
2007-03-14 12:10:00,6.42,6.45,6.42,6.43,72900.0,5.2401,5.2646,5.2401,5.2483,72900.0
2007-03-14 12:15:00,6.43,6.48,6.43,6.47,21400.0,5.2483,5.2891,5.2483,5.2809,21400.0
2007-03-14 12:20:00,6.48,6.48,6.42,6.43,37400.0,5.2891,5.2891,5.2401,5.2483,37400.0
2007-03-14 12:25:00,6.44,6.45,6.43,6.44,25800.0,5.2564,5.2646,5.2483,5.2564,25800.0
2007-03-14 12:30:00,6.44,6.45,6.44,6.45,11600.0,5.2564,5.2646,5.2564,5.2646,11600.0
2007-03-14 12:35:00,6.46,6.48,6.45,6.48,13300.0,5.2727,5.2891,5.2646,5.2891,13300.0
2007-03-14 12:40:00,6.47,6.47,6.44,6.45,12200.0,5.2809,5.2809,5.2564,5.2646,12200.0
2007-03-14 12:45:00,6.44,6.45,6.44,6.44,10300.0,5.2564,5.2646,5.2564,5.2564,10300.0
2007-03-14 12:50:00,6.44,6.44,6.4,6.41,30500.0,5.2564,5.2564,5.2238,5.2319,30500.0
2007-03-14 12:55:00,6.41,6.45,6.41,6.45,60500.0,5.2319,5.2646,5.2319,5.2646,60500.0
2007-03-14 13:00:00,6.45,6.47,6.42,6.46,40400.0,5.2646,5.2809,5.2401,5.2727,40400.0
2007-03-14 13:05:00,6.46,6.49,6.46,6.48,23900.0,5.2727,5.2972,5.2727,5.2891,23900.0
2007-03-14 13:10:00,6.48,6.51,6.48,6.49,17200.0,5.2891,5.3136,5.2891,5.2972,17200.0
2007-03-14 13:15:00,6.48,6.5,6.45,6.5,38900.0,5.2891,5.3054,5.2646,5.3054,38900.0
2007-03-14 13:20:00,6.51,6.53,6.48,6.49,65500.0,5.3136,5.3299,5.2891,5.2972,65500.0
2007-03-14 13:25:00,6.49,6.53,6.49,6.53,83800.0,5.2972,5.3299,5.2972,5.3299,83800.0
2007-03-14 13:30:00,6.53,6.53,6.52,6.53,28500.0,5.3299,5.3299,5.3217,5.3299,28500.0
2007-03-14 13:35:00,6.52,6.52,6.5,6.51,22400.0,5.3217,5.3217,5.3054,5.3136,22400.0
2007-03-14 13:40:00,6.52,6.54,6.49,6.54,53100.0,5.3217,5.338,5.2972,5.338,53100.0
2007-03-14 13:45:00,6.53,6.54,6.5,6.51,17900.0,5.3299,5.338,5.3054,5.3136,17900.0
2007-03-14 13:50:00,6.51,6.52,6.51,6.51,17600.0,5.3136,5.3217,5.3136,5.3136,17600.0
2007-03-14 13:55:00,6.51,6.51,6.48,6.49,32900.0,5.3136,5.3136,5.2891,5.2972,32900.0
2007-03-14 14:00:00,6.5,6.51,6.48,6.49,130100.0,5.3054,5.3136,5.2891,5.2972,130100.0
2007-03-14 14:05:00,6.49,6.52,6.49,6.52,20800.0,5.2972,5.3217,5.2972,5.3217,20800.0
2007-03-14 14:10:00,6.52,6.53,6.52,6.53,10300.0,5.3217,5.3299,5.3217,5.3299,10300.0
2007-03-14 14:15:00,6.52,6.53,6.51,6.52,28900.0,5.3217,5.3299,5.3136,5.3217,28900.0
2007-03-14 14:20:00,6.52,6.54,6.51,6.52,250400.0,5.3217,5.338,5.3136,5.3217,250400.0
2007-03-14 14:25:00,6.52,6.54,6.52,6.53,11700.0,5.3217,5.338,5.3217,5.3299,11700.0
2007-03-14 14:30:00,6.54,6.55,6.54,6.54,15600.0,5.338,5.3462,5.338,5.338,15600.0
2007-03-14 14:35:00,6.55,6.55,6.54,6.54,40300.0,5.3462,5.3462,5.338,5.338,40300.0
2007-03-14 14:40:00,6.54,6.55,6.53,6.54,23000.0,5.338,5.3462,5.3299,5.338,23000.0
2007-03-14 14:45:00,6.55,6.57,6.55,6.56,89400.0,5.3462,5.3625,5.3462,5.3544,89400.0
2007-03-14 14:50:00,6.55,6.57,6.55,6.57,9600.0,5.3462,5.3625,5.3462,5.3625,9600.0
2007-03-14 14:55:00,6.57,6.57,6.55,6.55,12400.0,5.3625,5.3625,5.3462,5.3462,12400.0
2007-03-14 15:00:00,6.56,6.56,6.55,6.55,7500.0,5.3544,5.3544,5.3462,5.3462,7500.0
2007-03-14 15:05:00,6.56,6.56,6.55,6.56,5700.0,5.3544,5.3544,5.3462,5.3544,5700.0
2007-03-14 15:10:00,6.56,6.58,6.56,6.57,11400.0,5.3544,5.3707,5.3544,5.3625,11400.0
2007-03-14 15:15:00,6.58,6.59,6.58,6.59,27000.0,5.3707,5.3788,5.3707,5.3788,27000.0
2007-03-14 15:20:00,6.59,6.59,6.58,6.58,12800.0,5.3788,5.3788,5.3707,5.3707,12800.0
2007-03-14 15:25:00,6.59,6.59,6.57,6.58,44300.0,5.3788,5.3788,5.3625,5.3707,44300.0
2007-03-14 15:30:00,6.57,6.58,6.54,6.54,45200.0,5.3625,5.3707,5.338,5.338,45200.0
2007-03-14 15:35:00,6.54,6.54,6.53,6.54,28100.0,5.338,5.338,5.3299,5.338,28100.0
2007-03-14 15:40:00,6.54,6.54,6.53,6.53,25200.0,5.338,5.338,5.3299,5.3299,25200.0
2007-03-14 15:45:00,6.52,6.53,6.51,6.52,10300.0,5.3217,5.3299,5.3136,5.3217,10300.0
2007-03-14 15:50:00,6.51,6.52,6.51,6.52,25000.0,5.3136,5.3217,5.3136,5.3217,25000.0
2007-03-14 15:55:00,6.52,6.52,6.51,6.52,65100.0,5.3217,5.3217,5.3136,5.3217,65100.0
2007-03-15 09:30:00,6.51,6.59,6.51,6.52,38600.0,5.3136,5.3788,5.3136,5.3217,38600.0
2007-03-15 09:35:00,6.52,6.53,6.47,6.47,68900.0,5.3217,5.3299,5.2809,5.2809,68900.0
2007-03-15 09:40:00,6.48,6.49,6.43,6.46,52100.0,5.2891,5.2972,5.2483,5.2727,52100.0
2007-03-15 09:45:00,6.45,6.48,6.45,6.48,54800.0,5.2646,5.2891,5.2646,5.2891,54800.0
2007-03-15 09:50:00,6.48,6.49,6.47,6.48,29700.0,5.2891,5.2972,5.2809,5.2891,29700.0
2007-03-15 09:55:00,6.47,6.5,6.46,6.5,78900.0,5.2809,5.3054,5.2727,5.3054,78900.0
2007-03-15 10:00:00,6.5,6.55,6.49,6.54,74000.0,5.3054,5.3462,5.2972,5.338,74000.0
2007-03-15 10:05:00,6.53,6.55,6.53,6.53,18000.0,5.3299,5.3462,5.3299,5.3299,18000.0
2007-03-15 10:10:00,6.53,6.54,6.52,6.53,39000.0,5.3299,5.338,5.3217,5.3299,39000.0
2007-03-15 10:15:00,6.53,6.54,6.52,6.53,26900.0,5.3299,5.338,5.3217,5.3299,26900.0
2007-03-15 10:20:00,6.53,6.55,6.52,6.55,13000.0,5.3299,5.3462,5.3217,5.3462,13000.0
2007-03-15 10:25:00,6.55,6.56,6.54,6.55,42600.0,5.3462,5.3544,5.338,5.3462,42600.0
2007-03-15 10:30:00,6.55,6.55,6.53,6.54,14800.0,5.3462,5.3462,5.3299,5.338,14800.0
2007-03-15 10:35:00,6.54,6.54,6.53,6.54,11100.0,5.338,5.338,5.3299,5.338,11100.0
2007-03-15 10:40:00,6.53,6.53,6.52,6.52,5700.0,5.3299,5.3299,5.3217,5.3217,5700.0
2007-03-15 10:45:00,6.53,6.53,6.52,6.52,14200.0,5.3299,5.3299,5.3217,5.3217,14200.0
2007-03-15 10:50:00,6.52,6.52,6.52,6.52,7800.0,5.3217,5.3217,5.3217,5.3217,7800.0
2007-03-15 10:55:00,6.53,6.53,6.53,6.53,9900.0,5.3299,5.3299,5.3299,5.3299,9900.0
2007-03-15 11:00:00,6.53,6.54,6.53,6.54,3200.0,5.3299,5.338,5.3299,5.338,3200.0
2007-03-15 11:05:00,6.53,6.55,6.53,6.54,5000.0,5.3299,5.3462,5.3299,5.338,5000.0
2007-03-15 11:10:00,6.54,6.54,6.53,6.53,3800.0,5.338,5.338,5.3299,5.3299,3800.0
2007-03-15 11:15:00,6.54,6.54,6.43,6.54,46600.0,5.338,5.338,5.2483,5.338,46600.0
2007-03-15 11:20:00,6.52,6.56,6.52,6.52,17800.0,5.3217,5.3544,5.3217,5.3217,17800.0
2007-03-15 11:25:00,6.53,6.55,6.52,6.53,16500.0,5.3299,5.3462,5.3217,5.3299,16500.0
2007-03-15 11:30:00,6.54,6.54,6.53,6.54,13900.0,5.338,5.338,5.3299,5.338,13900.0
2007-03-15 11:35:00,6.53,6.54,6.53,6.53,2500.0,5.3299,5.338,5.3299,5.3299,2500.0
2007-03-15 11:40:00,6.54,6.54,6.53,6.53,6200.0,5.338,5.338,5.3299,5.3299,6200.0
2007-03-15 11:45:00,6.53,6.53,6.52,6.52,20300.0,5.3299,5.3299,5.3217,5.3217,20300.0
2007-03-15 11:50:00,6.52,6.52,6.52,6.52,2700.0,5.3217,5.3217,5.3217,5.3217,2700.0
2007-03-15 11:55:00,6.52,6.53,6.52,6.52,800.0,5.3217,5.3299,5.3217,5.3217,800.0
2007-03-15 12:00:00,6.52,6.53,6.52,6.53,38800.0,5.3217,5.3299,5.3217,5.3299,38800.0
2007-03-15 12:05:00,6.53,6.53,6.52,6.52,1100.0,5.3299,5.3299,5.3217,5.3217,1100.0
2007-03-15 12:10:00,6.52,6.53,6.52,6.52,6900.0,5.3217,5.3299,5.3217,5.3217,6900.0
2007-03-15 12:15:00,6.53,6.54,6.52,6.52,3000.0,5.3299,5.338,5.3217,5.3217,3000.0
2007-03-15 12:20:00,6.53,6.53,6.53,6.53,39700.0,5.3299,5.3299,5.3299,5.3299,39700.0
2007-03-15 12:25:00,6.53,6.53,6.52,6.52,1100.0,5.3299,5.3299,5.3217,5.3217,1100.0
2007-03-15 12:30:00,6.53,6.54,6.53,6.53,34100.0,5.3299,5.338,5.3299,5.3299,34100.0
2007-03-15 12:35:00,6.53,6.54,6.53,6.54,1000.0,5.3299,5.338,5.3299,5.338,1000.0
2007-03-15 12:40:00,6.53,6.54,6.53,6.53,11100.0,5.3299,5.338,5.3299,5.3299,11100.0
2007-03-15 12:45:00,6.53,6.54,6.53,6.53,2900.0,5.3299,5.338,5.3299,5.3299,2900.0
2007-03-15 12:50:00,6.53,6.54,6.53,6.54,3500.0,5.3299,5.338,5.3299,5.338,3500.0
2007-03-15 12:55:00,6.54,6.54,6.53,6.54,5100.0,5.338,5.338,5.3299,5.338,5100.0
2007-03-15 13:00:00,6.53,6.54,6.53,6.54,4700.0,5.3299,5.338,5.3299,5.338,4700.0
2007-03-15 13:05:00,6.54,6.55,6.53,6.55,13900.0,5.338,5.3462,5.3299,5.3462,13900.0
2007-03-15 13:10:00,6.55,6.57,6.55,6.57,6700.0,5.3462,5.3625,5.3462,5.3625,6700.0
2007-03-15 13:15:00,6.57,6.57,6.55,6.56,36800.0,5.3625,5.3625,5.3462,5.3544,36800.0
2007-03-15 13:20:00,6.55,6.56,6.54,6.54,20100.0,5.3462,5.3544,5.338,5.338,20100.0
2007-03-15 13:25:00,6.55,6.56,6.55,6.56,21600.0,5.3462,5.3544,5.3462,5.3544,21600.0
2007-03-15 13:30:00,6.55,6.56,6.55,6.55,2700.0,5.3462,5.3544,5.3462,5.3462,2700.0
2007-03-15 13:35:00,6.55,6.56,6.54,6.54,32400.0,5.3462,5.3544,5.338,5.338,32400.0
2007-03-15 13:40:00,6.54,6.55,6.54,6.55,4500.0,5.338,5.3462,5.338,5.3462,4500.0
2007-03-15 13:45:00,6.54,6.55,6.54,6.55,2500.0,5.338,5.3462,5.338,5.3462,2500.0
2007-03-15 13:50:00,6.55,6.59,6.55,6.59,63800.0,5.3462,5.3788,5.3462,5.3788,63800.0
2007-03-15 13:55:00,6.58,6.58,6.58,6.58,2200.0,5.3707,5.3707,5.3707,5.3707,2200.0
2007-03-15 14:00:00,6.58,6.59,6.58,6.58,6100.0,5.3707,5.3788,5.3707,5.3707,6100.0
2007-03-15 14:05:00,6.58,6.59,6.58,6.58,4600.0,5.3707,5.3788,5.3707,5.3707,4600.0
2007-03-15 14:10:00,6.58,6.59,6.58,6.59,2000.0,5.3707,5.3788,5.3707,5.3788,2000.0
2007-03-15 14:15:00,6.58,6.59,6.58,6.59,15000.0,5.3707,5.3788,5.3707,5.3788,15000.0
2007-03-15 14:20:00,6.59,6.59,6.58,6.58,3200.0,5.3788,5.3788,5.3707,5.3707,3200.0
2007-03-15 14:25:00,6.59,6.59,6.58,6.59,30600.0,5.3788,5.3788,5.3707,5.3788,30600.0
2007-03-15 14:30:00,6.58,6.59,6.58,6.58,9300.0,5.3707,5.3788,5.3707,5.3707,9300.0
2007-03-15 14:35:00,6.58,6.58,6.57,6.58,12300.0,5.3707,5.3707,5.3625,5.3707,12300.0
2007-03-15 14:40:00,6.58,6.59,6.58,6.59,28700.0,5.3707,5.3788,5.3707,5.3788,28700.0
2007-03-15 14:45:00,6.6,6.62,6.59,6.59,106000.0,5.387,5.4033,5.3788,5.3788,106000.0
2007-03-15 14:50:00,6.6,6.6,6.59,6.6,10800.0,5.387,5.387,5.3788,5.387,10800.0
2007-03-15 14:55:00,6.6,6.61,6.6,6.61,11200.0,5.387,5.3952,5.387,5.3952,11200.0
2007-03-15 15:00:00,6.61,6.61,6.6,6.6,25600.0,5.3952,5.3952,5.387,5.387,25600.0
2007-03-15 15:05:00,6.61,6.61,6.6,6.61,3200.0,5.3952,5.3952,5.387,5.3952,3200.0
2007-03-15 15:10:00,6.61,6.61,6.6,6.61,23700.0,5.3952,5.3952,5.387,5.3952,23700.0
2007-03-15 15:15:00,6.61,6.62,6.6,6.61,26800.0,5.3952,5.4033,5.387,5.3952,26800.0
2007-03-15 15:20:00,6.62,6.62,6.61,6.61,19600.0,5.4033,5.4033,5.3952,5.3952,19600.0
2007-03-15 15:25:00,6.61,6.62,6.61,6.62,8500.0,5.3952,5.4033,5.3952,5.4033,8500.0
2007-03-15 15:30:00,6.62,6.62,6.61,6.61,10900.0,5.4033,5.4033,5.3952,5.3952,10900.0
2007-03-15 15:35:00,6.61,6.62,6.61,6.62,7000.0,5.3952,5.4033,5.3952,5.4033,7000.0
2007-03-15 15:40:00,6.62,6.62,6.61,6.61,16200.0,5.4033,5.4033,5.3952,5.3952,16200.0
2007-03-15 15:45:00,6.62,6.64,6.61,6.63,68200.0,5.4033,5.4197,5.3952,5.4115,68200.0
2007-03-15 15:50:00,6.64,6.64,6.63,6.64,27500.0,5.4197,5.4197,5.4115,5.4197,27500.0
2007-03-15 15:55:00,6.63,6.64,6.62,6.62,71900.0,5.4115,5.4197,5.4033,5.4033,71900.0
2007-03-16 09:30:00,6.62,6.62,6.6,6.62,967900.0,5.4033,5.4033,5.387,5.4033,967900.0
2007-03-16 09:35:00,6.62,6.62,6.57,6.57,19600.0,5.4033,5.4033,5.3625,5.3625,19600.0
2007-03-16 09:40:00,6.58,6.63,6.58,6.61,17000.0,5.3707,5.4115,5.3707,5.3952,17000.0
2007-03-16 09:45:00,6.62,6.62,6.61,6.62,8100.0,5.4033,5.4033,5.3952,5.4033,8100.0
2007-03-16 09:50:00,6.61,6.62,6.61,6.62,4600.0,5.3952,5.4033,5.3952,5.4033,4600.0
2007-03-16 09:55:00,6.61,6.62,6.6,6.6,26500.0,5.3952,5.4033,5.387,5.387,26500.0
2007-03-16 10:00:00,6.6,6.62,6.6,6.62,34400.0,5.387,5.4033,5.387,5.4033,34400.0
2007-03-16 10:05:00,6.61,6.62,6.61,6.62,11000.0,5.3952,5.4033,5.3952,5.4033,11000.0
2007-03-16 10:10:00,6.61,6.64,6.61,6.63,22600.0,5.3952,5.4197,5.3952,5.4115,22600.0
2007-03-16 10:15:00,6.63,6.64,6.63,6.63,25100.0,5.4115,5.4197,5.4115,5.4115,25100.0
2007-03-16 10:20:00,6.63,6.63,6.62,6.62,1200.0,5.4115,5.4115,5.4033,5.4033,1200.0
2007-03-16 10:25:00,6.62,6.63,6.62,6.62,5500.0,5.4033,5.4115,5.4033,5.4033,5500.0
2007-03-16 10:30:00,6.63,6.63,6.62,6.62,3000.0,5.4115,5.4115,5.4033,5.4033,3000.0
2007-03-16 10:35:00,6.62,6.63,6.6,6.6,80800.0,5.4033,5.4115,5.387,5.387,80800.0
2007-03-16 10:40:00,6.61,6.61,6.57,6.57,18600.0,5.3952,5.3952,5.3625,5.3625,18600.0
2007-03-16 10:45:00,6.57,6.58,6.57,6.58,2900.0,5.3625,5.3707,5.3625,5.3707,2900.0
2007-03-16 10:50:00,6.57,6.58,6.53,6.55,36600.0,5.3625,5.3707,5.3299,5.3462,36600.0
2007-03-16 10:55:00,6.54,6.55,6.53,6.54,10000.0,5.338,5.3462,5.3299,5.338,10000.0
2007-03-16 11:00:00,6.54,6.56,6.53,6.56,26800.0,5.338,5.3544,5.3299,5.3544,26800.0
2007-03-16 11:05:00,6.56,6.59,6.56,6.56,26100.0,5.3544,5.3788,5.3544,5.3544,26100.0
2007-03-16 11:10:00,6.56,6.56,6.53,6.54,30700.0,5.3544,5.3544,5.3299,5.338,30700.0
2007-03-16 11:15:00,6.53,6.55,6.53,6.53,26700.0,5.3299,5.3462,5.3299,5.3299,26700.0
2007-03-16 11:20:00,6.53,6.55,6.53,6.55,20900.0,5.3299,5.3462,5.3299,5.3462,20900.0
2007-03-16 11:25:00,6.55,6.55,6.52,6.53,25600.0,5.3462,5.3462,5.3217,5.3299,25600.0
2007-03-16 11:30:00,6.53,6.53,6.52,6.52,7200.0,5.3299,5.3299,5.3217,5.3217,7200.0
2007-03-16 11:35:00,6.52,6.54,6.52,6.54,19000.0,5.3217,5.338,5.3217,5.338,19000.0
2007-03-16 11:40:00,6.54,6.56,6.53,6.56,19200.0,5.338,5.3544,5.3299,5.3544,19200.0
2007-03-16 11:45:00,6.56,6.58,6.56,6.58,13000.0,5.3544,5.3707,5.3544,5.3707,13000.0
2007-03-16 11:50:00,6.58,6.58,6.56,6.57,28800.0,5.3707,5.3707,5.3544,5.3625,28800.0
2007-03-16 11:55:00,6.56,6.57,6.56,6.57,16300.0,5.3544,5.3625,5.3544,5.3625,16300.0
2007-03-16 12:00:00,6.56,6.59,6.56,6.59,22000.0,5.3544,5.3788,5.3544,5.3788,22000.0
2007-03-16 12:05:00,6.59,6.59,6.58,6.58,14600.0,5.3788,5.3788,5.3707,5.3707,14600.0
2007-03-16 12:10:00,6.58,6.59,6.58,6.59,6200.0,5.3707,5.3788,5.3707,5.3788,6200.0
2007-03-16 12:15:00,6.58,6.6,6.58,6.6,17100.0,5.3707,5.387,5.3707,5.387,17100.0
2007-03-16 12:20:00,6.6,6.61,6.57,6.57,61800.0,5.387,5.3952,5.3625,5.3625,61800.0
2007-03-16 12:25:00,6.56,6.57,6.55,6.55,16200.0,5.3544,5.3625,5.3462,5.3462,16200.0
2007-03-16 12:30:00,6.55,6.56,6.54,6.55,56000.0,5.3462,5.3544,5.338,5.3462,56000.0
2007-03-16 12:35:00,6.55,6.57,6.55,6.57,8100.0,5.3462,5.3625,5.3462,5.3625,8100.0
2007-03-16 12:40:00,6.56,6.57,6.56,6.57,3000.0,5.3544,5.3625,5.3544,5.3625,3000.0
2007-03-16 12:45:00,6.56,6.57,6.56,6.57,4700.0,5.3544,5.3625,5.3544,5.3625,4700.0
2007-03-16 12:50:00,6.56,6.58,6.56,6.58,7500.0,5.3544,5.3707,5.3544,5.3707,7500.0
2007-03-16 12:55:00,6.58,6.58,6.57,6.57,7900.0,5.3707,5.3707,5.3625,5.3625,7900.0
2007-03-16 13:00:00,6.57,6.59,6.57,6.58,81000.0,5.3625,5.3788,5.3625,5.3707,81000.0
2007-03-16 13:05:00,6.58,6.59,6.57,6.57,17700.0,5.3707,5.3788,5.3625,5.3625,17700.0
2007-03-16 13:10:00,6.57,6.6,6.57,6.6,17800.0,5.3625,5.387,5.3625,5.387,17800.0
2007-03-16 13:15:00,6.59,6.61,6.59,6.61,18300.0,5.3788,5.3952,5.3788,5.3952,18300.0
2007-03-16 13:20:00,6.61,6.62,6.61,6.61,12900.0,5.3952,5.4033,5.3952,5.3952,12900.0
2007-03-16 13:25:00,6.62,6.63,6.61,6.62,35600.0,5.4033,5.4115,5.3952,5.4033,35600.0
2007-03-16 13:30:00,6.61,6.62,6.6,6.6,8400.0,5.3952,5.4033,5.387,5.387,8400.0
2007-03-16 13:35:00,6.6,6.6,6.6,6.6,10000.0,5.387,5.387,5.387,5.387,10000.0
2007-03-16 13:40:00,6.6,6.61,6.6,6.6,6100.0,5.387,5.3952,5.387,5.387,6100.0
2007-03-16 13:45:00,6.61,6.61,6.6,6.6,6900.0,5.3952,5.3952,5.387,5.387,6900.0
2007-03-16 13:50:00,6.61,6.61,6.58,6.59,46100.0,5.3952,5.3952,5.3707,5.3788,46100.0
2007-03-16 13:55:00,6.59,6.6,6.59,6.6,8800.0,5.3788,5.387,5.3788,5.387,8800.0
2007-03-16 14:00:00,6.6,6.6,6.59,6.6,6700.0,5.387,5.387,5.3788,5.387,6700.0
2007-03-16 14:05:00,6.6,6.6,6.57,6.59,20200.0,5.387,5.387,5.3625,5.3788,20200.0
2007-03-16 14:10:00,6.58,6.58,6.57,6.57,16700.0,5.3707,5.3707,5.3625,5.3625,16700.0
2007-03-16 14:15:00,6.58,6.59,6.57,6.59,9700.0,5.3707,5.3788,5.3625,5.3788,9700.0
2007-03-16 14:20:00,6.58,6.59,6.57,6.58,22400.0,5.3707,5.3788,5.3625,5.3707,22400.0
2007-03-16 14:25:00,6.58,6.58,6.57,6.58,7000.0,5.3707,5.3707,5.3625,5.3707,7000.0
2007-03-16 14:30:00,6.58,6.58,6.57,6.57,8600.0,5.3707,5.3707,5.3625,5.3625,8600.0
2007-03-16 14:35:00,6.58,6.59,6.57,6.59,23600.0,5.3707,5.3788,5.3625,5.3788,23600.0
2007-03-16 14:40:00,6.59,6.6,6.59,6.6,75400.0,5.3788,5.387,5.3788,5.387,75400.0
2007-03-16 14:45:00,6.6,6.61,6.6,6.61,26000.0,5.387,5.3952,5.387,5.3952,26000.0
2007-03-16 14:50:00,6.61,6.61,6.6,6.61,52800.0,5.3952,5.3952,5.387,5.3952,52800.0
2007-03-16 14:55:00,6.61,6.61,6.6,6.61,5900.0,5.3952,5.3952,5.387,5.3952,5900.0
2007-03-16 15:00:00,6.61,6.61,6.59,6.59,15800.0,5.3952,5.3952,5.3788,5.3788,15800.0
2007-03-16 15:05:00,6.59,6.6,6.59,6.59,4800.0,5.3788,5.387,5.3788,5.3788,4800.0
2007-03-16 15:10:00,6.59,6.6,6.59,6.6,3300.0,5.3788,5.387,5.3788,5.387,3300.0
2007-03-16 15:15:00,6.59,6.6,6.57,6.57,56100.0,5.3788,5.387,5.3625,5.3625,56100.0
2007-03-16 15:20:00,6.57,6.58,6.56,6.57,26300.0,5.3625,5.3707,5.3544,5.3625,26300.0
2007-03-16 15:25:00,6.57,6.57,6.56,6.56,8200.0,5.3625,5.3625,5.3544,5.3544,8200.0
2007-03-16 15:30:00,6.57,6.57,6.56,6.56,32800.0,5.3625,5.3625,5.3544,5.3544,32800.0
2007-03-16 15:35:00,6.56,6.57,6.55,6.56,37000.0,5.3544,5.3625,5.3462,5.3544,37000.0
2007-03-16 15:40:00,6.55,6.56,6.54,6.55,17300.0,5.3462,5.3544,5.338,5.3462,17300.0
2007-03-16 15:45:00,6.54,6.55,6.53,6.54,42500.0,5.338,5.3462,5.3299,5.338,42500.0
2007-03-16 15:50:00,6.53,6.54,6.53,6.54,48600.0,5.3299,5.338,5.3299,5.338,48600.0
2007-03-16 15:55:00,6.53,6.54,6.52,6.54,130900.0,5.3299,5.338,5.3217,5.338,130900.0
2007-03-19 09:30:00,6.57,6.66,6.57,6.6,36500.0,5.3625,5.436,5.3625,5.387,36500.0
2007-03-19 09:35:00,6.59,6.6,6.58,6.59,10300.0,5.3788,5.387,5.3707,5.3788,10300.0
2007-03-19 09:40:00,6.58,6.58,6.55,6.55,8900.0,5.3707,5.3707,5.3462,5.3462,8900.0
2007-03-19 09:45:00,6.55,6.57,6.55,6.57,26400.0,5.3462,5.3625,5.3462,5.3625,26400.0
2007-03-19 09:50:00,6.56,6.57,6.55,6.57,37800.0,5.3544,5.3625,5.3462,5.3625,37800.0
2007-03-19 09:55:00,6.56,6.61,6.56,6.6,56200.0,5.3544,5.3952,5.3544,5.387,56200.0
2007-03-19 10:00:00,6.61,6.62,6.55,6.55,45200.0,5.3952,5.4033,5.3462,5.3462,45200.0
2007-03-19 10:05:00,6.55,6.55,6.54,6.54,10900.0,5.3462,5.3462,5.338,5.338,10900.0
2007-03-19 10:10:00,6.54,6.56,6.54,6.55,40100.0,5.338,5.3544,5.338,5.3462,40100.0
2007-03-19 10:15:00,6.55,6.57,6.55,6.56,23700.0,5.3462,5.3625,5.3462,5.3544,23700.0
2007-03-19 10:20:00,6.56,6.56,6.55,6.56,13200.0,5.3544,5.3544,5.3462,5.3544,13200.0
2007-03-19 10:25:00,6.56,6.56,6.5,6.55,343300.0,5.3544,5.3544,5.3054,5.3462,343300.0
2007-03-19 10:30:00,6.54,6.54,6.52,6.54,31800.0,5.338,5.338,5.3217,5.338,31800.0
2007-03-19 10:35:00,6.53,6.54,6.51,6.52,64300.0,5.3299,5.338,5.3136,5.3217,64300.0
2007-03-19 10:40:00,6.52,6.53,6.52,6.53,26100.0,5.3217,5.3299,5.3217,5.3299,26100.0
2007-03-19 10:45:00,6.53,6.54,6.53,6.54,30000.0,5.3299,5.338,5.3299,5.338,30000.0
2007-03-19 10:50:00,6.54,6.55,6.53,6.54,26400.0,5.338,5.3462,5.3299,5.338,26400.0
2007-03-19 10:55:00,6.54,6.55,6.53,6.54,31900.0,5.338,5.3462,5.3299,5.338,31900.0
2007-03-19 11:00:00,6.54,6.55,6.53,6.54,37200.0,5.338,5.3462,5.3299,5.338,37200.0
2007-03-19 11:05:00,6.54,6.54,6.52,6.53,59300.0,5.338,5.338,5.3217,5.3299,59300.0
2007-03-19 11:10:00,6.53,6.53,6.48,6.49,114800.0,5.3299,5.3299,5.2891,5.2972,114800.0
2007-03-19 11:15:00,6.5,6.52,6.48,6.51,52000.0,5.3054,5.3217,5.2891,5.3136,52000.0
2007-03-19 11:20:00,6.5,6.51,6.48,6.49,20300.0,5.3054,5.3136,5.2891,5.2972,20300.0
2007-03-19 11:25:00,6.49,6.5,6.47,6.47,40800.0,5.2972,5.3054,5.2809,5.2809,40800.0
2007-03-19 11:30:00,6.47,6.49,6.47,6.48,28400.0,5.2809,5.2972,5.2809,5.2891,28400.0
2007-03-19 11:35:00,6.49,6.5,6.48,6.5,20700.0,5.2972,5.3054,5.2891,5.3054,20700.0
2007-03-19 11:40:00,6.5,6.5,6.49,6.5,7000.0,5.3054,5.3054,5.2972,5.3054,7000.0
2007-03-19 11:45:00,6.5,6.51,6.5,6.51,16700.0,5.3054,5.3136,5.3054,5.3136,16700.0
2007-03-19 11:50:00,6.51,6.53,6.51,6.51,30500.0,5.3136,5.3299,5.3136,5.3136,30500.0
2007-03-19 11:55:00,6.51,6.52,6.51,6.51,33300.0,5.3136,5.3217,5.3136,5.3136,33300.0
2007-03-19 12:00:00,6.5,6.51,6.5,6.5,4500.0,5.3054,5.3136,5.3054,5.3054,4500.0
2007-03-19 12:05:00,6.5,6.51,6.5,6.5,1500.0,5.3054,5.3136,5.3054,5.3054,1500.0
2007-03-19 12:10:00,6.5,6.51,6.5,6.5,3000.0,5.3054,5.3136,5.3054,5.3054,3000.0
2007-03-19 12:15:00,6.5,6.51,6.5,6.5,12100.0,5.3054,5.3136,5.3054,5.3054,12100.0
2007-03-19 12:20:00,6.51,6.51,6.5,6.5,13200.0,5.3136,5.3136,5.3054,5.3054,13200.0
2007-03-19 12:25:00,6.5,6.5,6.48,6.48,12200.0,5.3054,5.3054,5.2891,5.2891,12200.0
2007-03-19 12:30:00,6.48,6.48,6.45,6.45,43600.0,5.2891,5.2891,5.2646,5.2646,43600.0
2007-03-19 12:35:00,6.45,6.47,6.44,6.47,76800.0,5.2646,5.2809,5.2564,5.2809,76800.0
2007-03-19 12:40:00,6.46,6.47,6.46,6.47,21400.0,5.2727,5.2809,5.2727,5.2809,21400.0
2007-03-19 12:45:00,6.47,6.5,6.47,6.5,8100.0,5.2809,5.3054,5.2809,5.3054,8100.0
2007-03-19 12:50:00,6.5,6.5,6.47,6.47,39900.0,5.3054,5.3054,5.2809,5.2809,39900.0
2007-03-19 12:55:00,6.47,6.47,6.46,6.46,11900.0,5.2809,5.2809,5.2727,5.2727,11900.0
2007-03-19 13:00:00,6.46,6.46,6.45,6.45,52900.0,5.2727,5.2727,5.2646,5.2646,52900.0
2007-03-19 13:05:00,6.45,6.45,6.44,6.45,14700.0,5.2646,5.2646,5.2564,5.2646,14700.0
2007-03-19 13:10:00,6.45,6.45,6.41,6.41,59700.0,5.2646,5.2646,5.2319,5.2319,59700.0
2007-03-19 13:15:00,6.41,6.42,6.41,6.42,7500.0,5.2319,5.2401,5.2319,5.2401,7500.0
2007-03-19 13:20:00,6.41,6.42,6.41,6.42,7600.0,5.2319,5.2401,5.2319,5.2401,7600.0
2007-03-19 13:25:00,6.41,6.42,6.41,6.41,11200.0,5.2319,5.2401,5.2319,5.2319,11200.0
2007-03-19 13:30:00,6.42,6.42,6.41,6.42,15800.0,5.2401,5.2401,5.2319,5.2401,15800.0
2007-03-19 13:35:00,6.45,6.45,6.42,6.42,240300.0,5.2646,5.2646,5.2401,5.2401,240300.0
2007-03-19 13:40:00,6.43,6.43,6.41,6.42,30700.0,5.2483,5.2483,5.2319,5.2401,30700.0
2007-03-19 13:45:00,6.42,6.47,6.42,6.46,56600.0,5.2401,5.2809,5.2401,5.2727,56600.0
2007-03-19 13:50:00,6.47,6.48,6.46,6.47,39600.0,5.2809,5.2891,5.2727,5.2809,39600.0
2007-03-19 13:55:00,6.47,6.48,6.46,6.46,8300.0,5.2809,5.2891,5.2727,5.2727,8300.0
2007-03-19 14:00:00,6.46,6.47,6.46,6.47,19300.0,5.2727,5.2809,5.2727,5.2809,19300.0
2007-03-19 14:05:00,6.46,6.46,6.45,6.45,9900.0,5.2727,5.2727,5.2646,5.2646,9900.0
2007-03-19 14:10:00,6.46,6.46,6.45,6.46,6500.0,5.2727,5.2727,5.2646,5.2727,6500.0
2007-03-19 14:15:00,6.45,6.46,6.43,6.45,16800.0,5.2646,5.2727,5.2483,5.2646,16800.0
2007-03-19 14:20:00,6.45,6.47,6.44,6.46,250100.0,5.2646,5.2809,5.2564,5.2727,250100.0
2007-03-19 14:25:00,6.45,6.45,6.43,6.43,18000.0,5.2646,5.2646,5.2483,5.2483,18000.0
2007-03-19 14:30:00,6.43,6.45,6.43,6.43,16500.0,5.2483,5.2646,5.2483,5.2483,16500.0
2007-03-19 14:35:00,6.43,6.44,6.43,6.43,5100.0,5.2483,5.2564,5.2483,5.2483,5100.0
2007-03-19 14:40:00,6.44,6.45,6.44,6.44,11500.0,5.2564,5.2646,5.2564,5.2564,11500.0
2007-03-19 14:45:00,6.44,6.45,6.44,6.45,5300.0,5.2564,5.2646,5.2564,5.2646,5300.0
2007-03-19 14:50:00,6.45,6.45,6.44,6.45,18900.0,5.2646,5.2646,5.2564,5.2646,18900.0
2007-03-19 14:55:00,6.44,6.45,6.43,6.43,27000.0,5.2564,5.2646,5.2483,5.2483,27000.0
2007-03-19 15:00:00,6.44,6.44,6.41,6.42,11500.0,5.2564,5.2564,5.2319,5.2401,11500.0
2007-03-19 15:05:00,6.42,6.42,6.41,6.42,19500.0,5.2401,5.2401,5.2319,5.2401,19500.0
2007-03-19 15:10:00,6.42,6.43,6.41,6.42,17500.0,5.2401,5.2483,5.2319,5.2401,17500.0
2007-03-19 15:15:00,6.42,6.43,6.42,6.42,6600.0,5.2401,5.2483,5.2401,5.2401,6600.0
2007-03-19 15:20:00,6.42,6.42,6.41,6.42,10000.0,5.2401,5.2401,5.2319,5.2401,10000.0
2007-03-19 15:25:00,6.41,6.42,6.41,6.42,19100.0,5.2319,5.2401,5.2319,5.2401,19100.0
2007-03-19 15:30:00,6.41,6.42,6.41,6.42,32900.0,5.2319,5.2401,5.2319,5.2401,32900.0
2007-03-19 15:35:00,6.41,6.42,6.41,6.42,9700.0,5.2319,5.2401,5.2319,5.2401,9700.0
2007-03-19 15:40:00,6.41,6.42,6.41,6.41,22200.0,5.2319,5.2401,5.2319,5.2319,22200.0
2007-03-19 15:45:00,6.42,6.42,6.41,6.42,28200.0,5.2401,5.2401,5.2319,5.2401,28200.0
2007-03-19 15:50:00,6.41,6.42,6.4,6.41,15200.0,5.2319,5.2401,5.2238,5.2319,15200.0
2007-03-19 15:55:00,6.41,6.43,6.41,6.43,45200.0,5.2319,5.2483,5.2319,5.2483,45200.0
2007-03-20 09:30:00,6.41,6.45,6.41,6.44,33700.0,5.2319,5.2646,5.2319,5.2564,33700.0
2007-03-20 09:35:00,6.44,6.47,6.44,6.44,18000.0,5.2564,5.2809,5.2564,5.2564,18000.0
2007-03-20 09:40:00,6.44,6.44,6.4,6.41,15600.0,5.2564,5.2564,5.2238,5.2319,15600.0
2007-03-20 09:45:00,6.42,6.45,6.42,6.45,35800.0,5.2401,5.2646,5.2401,5.2646,35800.0
2007-03-20 09:50:00,6.45,6.46,6.45,6.45,3100.0,5.2646,5.2727,5.2646,5.2646,3100.0
2007-03-20 09:55:00,6.45,6.46,6.41,6.41,16000.0,5.2646,5.2727,5.2319,5.2319,16000.0
2007-03-20 10:00:00,6.41,6.44,6.41,6.41,59800.0,5.2319,5.2564,5.2319,5.2319,59800.0
2007-03-20 10:05:00,6.41,6.43,6.39,6.43,30200.0,5.2319,5.2483,5.2156,5.2483,30200.0
2007-03-20 10:10:00,6.44,6.45,6.43,6.43,15400.0,5.2564,5.2646,5.2483,5.2483,15400.0
2007-03-20 10:15:00,6.43,6.45,6.43,6.44,12600.0,5.2483,5.2646,5.2483,5.2564,12600.0
2007-03-20 10:20:00,6.45,6.45,6.44,6.44,6500.0,5.2646,5.2646,5.2564,5.2564,6500.0
2007-03-20 10:25:00,6.44,6.47,6.44,6.47,20900.0,5.2564,5.2809,5.2564,5.2809,20900.0
2007-03-20 10:30:00,6.46,6.47,6.45,6.45,28800.0,5.2727,5.2809,5.2646,5.2646,28800.0
2007-03-20 10:35:00,6.45,6.46,6.45,6.45,30100.0,5.2646,5.2727,5.2646,5.2646,30100.0
2007-03-20 10:40:00,6.45,6.46,6.45,6.46,4000.0,5.2646,5.2727,5.2646,5.2727,4000.0
2007-03-20 10:45:00,6.45,6.46,6.45,6.46,10000.0,5.2646,5.2727,5.2646,5.2727,10000.0
2007-03-20 10:50:00,6.45,6.47,6.45,6.46,32900.0,5.2646,5.2809,5.2646,5.2727,32900.0
2007-03-20 10:55:00,6.46,6.46,6.45,6.45,6500.0,5.2727,5.2727,5.2646,5.2646,6500.0
2007-03-20 11:00:00,6.46,6.46,6.45,6.45,16800.0,5.2727,5.2727,5.2646,5.2646,16800.0
2007-03-20 11:05:00,6.44,6.47,6.44,6.47,22700.0,5.2564,5.2809,5.2564,5.2809,22700.0
2007-03-20 11:10:00,6.47,6.49,6.46,6.49,13700.0,5.2809,5.2972,5.2727,5.2972,13700.0
2007-03-20 11:15:00,6.48,6.5,6.47,6.49,46900.0,5.2891,5.3054,5.2809,5.2972,46900.0
2007-03-20 11:20:00,6.5,6.5,6.47,6.48,34800.0,5.3054,5.3054,5.2809,5.2891,34800.0
2007-03-20 11:25:00,6.47,6.48,6.45,6.45,25500.0,5.2809,5.2891,5.2646,5.2646,25500.0
2007-03-20 11:30:00,6.45,6.46,6.45,6.45,9200.0,5.2646,5.2727,5.2646,5.2646,9200.0
2007-03-20 11:35:00,6.45,6.46,6.45,6.45,9600.0,5.2646,5.2727,5.2646,5.2646,9600.0
2007-03-20 11:40:00,6.45,6.48,6.45,6.47,28800.0,5.2646,5.2891,5.2646,5.2809,28800.0
2007-03-20 11:45:00,6.48,6.48,6.47,6.47,17200.0,5.2891,5.2891,5.2809,5.2809,17200.0
2007-03-20 11:50:00,6.47,6.49,6.46,6.48,25400.0,5.2809,5.2972,5.2727,5.2891,25400.0
2007-03-20 11:55:00,6.48,6.5,6.48,6.5,27100.0,5.2891,5.3054,5.2891,5.3054,27100.0
2007-03-20 12:00:00,6.5,6.5,6.49,6.5,2800.0,5.3054,5.3054,5.2972,5.3054,2800.0
2007-03-20 12:05:00,6.49,6.5,6.49,6.5,78400.0,5.2972,5.3054,5.2972,5.3054,78400.0
2007-03-20 12:10:00,6.49,6.5,6.49,6.49,4300.0,5.2972,5.3054,5.2972,5.2972,4300.0
2007-03-20 12:15:00,6.49,6.5,6.49,6.5,4000.0,5.2972,5.3054,5.2972,5.3054,4000.0
2007-03-20 12:20:00,6.49,6.5,6.49,6.5,10500.0,5.2972,5.3054,5.2972,5.3054,10500.0
2007-03-20 12:25:00,6.5,6.5,6.49,6.49,2600.0,5.3054,5.3054,5.2972,5.2972,2600.0
2007-03-20 12:30:00,6.49,6.5,6.49,6.5,13500.0,5.2972,5.3054,5.2972,5.3054,13500.0
2007-03-20 12:35:00,6.49,6.5,6.49,6.5,9900.0,5.2972,5.3054,5.2972,5.3054,9900.0
2007-03-20 12:40:00,6.49,6.5,6.49,6.49,4500.0,5.2972,5.3054,5.2972,5.2972,4500.0
2007-03-20 12:45:00,6.49,6.5,6.49,6.49,5200.0,5.2972,5.3054,5.2972,5.2972,5200.0
2007-03-20 12:50:00,6.49,6.5,6.49,6.5,9100.0,5.2972,5.3054,5.2972,5.3054,9100.0
2007-03-20 12:55:00,6.49,6.5,6.47,6.47,61700.0,5.2972,5.3054,5.2809,5.2809,61700.0
2007-03-20 13:00:00,6.47,6.48,6.47,6.47,7500.0,5.2809,5.2891,5.2809,5.2809,7500.0
2007-03-20 13:05:00,6.48,6.49,6.47,6.48,36800.0,5.2891,5.2972,5.2809,5.2891,36800.0
2007-03-20 13:10:00,6.49,6.49,6.48,6.49,10000.0,5.2972,5.2972,5.2891,5.2972,10000.0
2007-03-20 13:15:00,6.48,6.49,6.48,6.48,8900.0,5.2891,5.2972,5.2891,5.2891,8900.0
2007-03-20 13:20:00,6.48,6.49,6.48,6.48,3700.0,5.2891,5.2972,5.2891,5.2891,3700.0
2007-03-20 13:25:00,6.49,6.49,6.48,6.48,5600.0,5.2972,5.2972,5.2891,5.2891,5600.0
2007-03-20 13:30:00,6.48,6.48,6.43,6.43,105500.0,5.2891,5.2891,5.2483,5.2483,105500.0
2007-03-20 13:35:00,6.44,6.44,6.43,6.43,10100.0,5.2564,5.2564,5.2483,5.2483,10100.0
2007-03-20 13:40:00,6.43,6.44,6.43,6.44,15400.0,5.2483,5.2564,5.2483,5.2564,15400.0
2007-03-20 13:45:00,6.43,6.44,6.43,6.43,4900.0,5.2483,5.2564,5.2483,5.2483,4900.0
2007-03-20 13:50:00,6.43,6.44,6.43,6.43,9500.0,5.2483,5.2564,5.2483,5.2483,9500.0
2007-03-20 13:55:00,6.43,6.43,6.42,6.42,18300.0,5.2483,5.2483,5.2401,5.2401,18300.0
2007-03-20 14:00:00,6.42,6.43,6.42,6.43,3300.0,5.2401,5.2483,5.2401,5.2483,3300.0
2007-03-20 14:05:00,6.43,6.43,6.42,6.43,2500.0,5.2483,5.2483,5.2401,5.2483,2500.0
2007-03-20 14:10:00,6.43,6.43,6.39,6.41,112500.0,5.2483,5.2483,5.2156,5.2319,112500.0
2007-03-20 14:15:00,6.42,6.42,6.41,6.42,76100.0,5.2401,5.2401,5.2319,5.2401,76100.0
2007-03-20 14:20:00,6.42,6.42,6.4,6.4,44100.0,5.2401,5.2401,5.2238,5.2238,44100.0
2007-03-20 14:25:00,6.4,6.42,6.4,6.41,24500.0,5.2238,5.2401,5.2238,5.2319,24500.0
2007-03-20 14:30:00,6.41,6.42,6.41,6.41,8000.0,5.2319,5.2401,5.2319,5.2319,8000.0
2007-03-20 14:35:00,6.41,6.42,6.41,6.41,57000.0,5.2319,5.2401,5.2319,5.2319,57000.0
2007-03-20 14:40:00,6.41,6.42,6.41,6.41,35900.0,5.2319,5.2401,5.2319,5.2319,35900.0
2007-03-20 14:45:00,6.41,6.42,6.41,6.41,3600.0,5.2319,5.2401,5.2319,5.2319,3600.0
2007-03-20 14:50:00,6.41,6.42,6.4,6.41,17100.0,5.2319,5.2401,5.2238,5.2319,17100.0
2007-03-20 14:55:00,6.41,6.41,6.4,6.41,7300.0,5.2319,5.2319,5.2238,5.2319,7300.0
2007-03-20 15:00:00,6.41,6.41,6.4,6.41,5900.0,5.2319,5.2319,5.2238,5.2319,5900.0
2007-03-20 15:05:00,6.41,6.41,6.4,6.4,10200.0,5.2319,5.2319,5.2238,5.2238,10200.0
2007-03-20 15:10:00,6.41,6.41,6.4,6.41,16800.0,5.2319,5.2319,5.2238,5.2319,16800.0
2007-03-20 15:15:00,6.4,6.41,6.4,6.41,9600.0,5.2238,5.2319,5.2238,5.2319,9600.0
2007-03-20 15:20:00,6.41,6.41,6.4,6.41,10100.0,5.2319,5.2319,5.2238,5.2319,10100.0
2007-03-20 15:25:00,6.4,6.41,6.4,6.41,13400.0,5.2238,5.2319,5.2238,5.2319,13400.0
2007-03-20 15:30:00,6.41,6.41,6.39,6.4,114500.0,5.2319,5.2319,5.2156,5.2238,114500.0
2007-03-20 15:35:00,6.39,6.4,6.39,6.4,11300.0,5.2156,5.2238,5.2156,5.2238,11300.0
2007-03-20 15:40:00,6.39,6.4,6.39,6.39,12000.0,5.2156,5.2238,5.2156,5.2156,12000.0
2007-03-20 15:45:00,6.4,6.4,6.39,6.4,24100.0,5.2238,5.2238,5.2156,5.2238,24100.0
2007-03-20 15:50:00,6.39,6.4,6.39,6.4,44400.0,5.2156,5.2238,5.2156,5.2238,44400.0
2007-03-20 15:55:00,6.4,6.4,6.39,6.4,189400.0,5.2238,5.2238,5.2156,5.2238,189400.0
2007-03-21 09:30:00,6.41,6.48,6.39,6.4,42500.0,5.2319,5.2891,5.2156,5.2238,42500.0
2007-03-21 09:35:00,6.4,6.4,6.33,6.34,106800.0,5.2238,5.2238,5.1666,5.1748,106800.0
2007-03-21 09:40:00,6.34,6.37,6.3,6.31,181100.0,5.1748,5.1993,5.1421,5.1503,181100.0
2007-03-21 09:45:00,6.31,6.33,6.31,6.33,89100.0,5.1503,5.1666,5.1503,5.1666,89100.0
2007-03-21 09:50:00,6.33,6.33,6.32,6.32,63400.0,5.1666,5.1666,5.1585,5.1585,63400.0
2007-03-21 09:55:00,6.31,6.32,6.31,6.32,3900.0,5.1503,5.1585,5.1503,5.1585,3900.0
2007-03-21 10:00:00,6.32,6.32,6.3,6.3,87700.0,5.1585,5.1585,5.1421,5.1421,87700.0
2007-03-21 10:05:00,6.3,6.31,6.3,6.31,11200.0,5.1421,5.1503,5.1421,5.1503,11200.0
2007-03-21 10:10:00,6.31,6.32,6.3,6.31,70900.0,5.1503,5.1585,5.1421,5.1503,70900.0
2007-03-21 10:15:00,6.32,6.33,6.31,6.31,91800.0,5.1585,5.1666,5.1503,5.1503,91800.0
2007-03-21 10:20:00,6.32,6.32,6.31,6.32,17100.0,5.1585,5.1585,5.1503,5.1585,17100.0
2007-03-21 10:25:00,6.32,6.32,6.31,6.32,31200.0,5.1585,5.1585,5.1503,5.1585,31200.0
2007-03-21 10:30:00,6.32,6.32,6.29,6.31,56800.0,5.1585,5.1585,5.134,5.1503,56800.0
2007-03-21 10:35:00,6.3,6.31,6.27,6.27,84500.0,5.1421,5.1503,5.1177,5.1177,84500.0
2007-03-21 10:40:00,6.28,6.28,6.27,6.27,69900.0,5.1258,5.1258,5.1177,5.1177,69900.0
2007-03-21 10:45:00,6.27,6.27,6.26,6.27,129700.0,5.1177,5.1177,5.1095,5.1177,129700.0
2007-03-21 10:50:00,6.26,6.29,6.26,6.29,27800.0,5.1095,5.134,5.1095,5.134,27800.0
2007-03-21 10:55:00,6.3,6.3,6.29,6.3,33100.0,5.1421,5.1421,5.134,5.1421,33100.0
2007-03-21 11:00:00,6.3,6.3,6.29,6.29,38400.0,5.1421,5.1421,5.134,5.134,38400.0
2007-03-21 11:05:00,6.28,6.3,6.28,6.3,29700.0,5.1258,5.1421,5.1258,5.1421,29700.0
2007-03-21 11:10:00,6.3,6.3,6.28,6.29,40700.0,5.1421,5.1421,5.1258,5.134,40700.0
2007-03-21 11:15:00,6.29,6.3,6.29,6.3,34100.0,5.134,5.1421,5.134,5.1421,34100.0
2007-03-21 11:20:00,6.3,6.3,6.29,6.3,4400.0,5.1421,5.1421,5.134,5.1421,4400.0
2007-03-21 11:25:00,6.3,6.3,6.29,6.3,3700.0,5.1421,5.1421,5.134,5.1421,3700.0
2007-03-21 11:30:00,6.3,6.3,6.29,6.3,22300.0,5.1421,5.1421,5.134,5.1421,22300.0
2007-03-21 11:35:00,6.3,6.3,6.29,6.3,7400.0,5.1421,5.1421,5.134,5.1421,7400.0
2007-03-21 11:40:00,6.29,6.3,6.29,6.3,5100.0,5.134,5.1421,5.134,5.1421,5100.0
2007-03-21 11:45:00,6.3,6.3,6.28,6.29,56200.0,5.1421,5.1421,5.1258,5.134,56200.0
2007-03-21 11:50:00,6.3,6.3,6.29,6.3,55200.0,5.1421,5.1421,5.134,5.1421,55200.0
2007-03-21 11:55:00,6.3,6.3,6.29,6.3,6100.0,5.1421,5.1421,5.134,5.1421,6100.0
2007-03-21 12:00:00,6.29,6.3,6.29,6.3,2500.0,5.134,5.1421,5.134,5.1421,2500.0
2007-03-21 12:05:00,6.29,6.3,6.29,6.3,17900.0,5.134,5.1421,5.134,5.1421,17900.0
2007-03-21 12:10:00,6.29,6.3,6.29,6.3,2100.0,5.134,5.1421,5.134,5.1421,2100.0
2007-03-21 12:15:00,6.29,6.31,6.29,6.3,92000.0,5.134,5.1503,5.134,5.1421,92000.0
2007-03-21 12:20:00,6.3,6.3,6.29,6.3,3900.0,5.1421,5.1421,5.134,5.1421,3900.0
2007-03-21 12:25:00,6.3,6.3,6.29,6.3,10800.0,5.1421,5.1421,5.134,5.1421,10800.0
2007-03-21 12:30:00,6.3,6.3,6.29,6.3,21700.0,5.1421,5.1421,5.134,5.1421,21700.0
2007-03-21 12:35:00,6.3,6.3,6.29,6.3,2800.0,5.1421,5.1421,5.134,5.1421,2800.0
2007-03-21 12:40:00,6.3,6.3,6.29,6.3,5100.0,5.1421,5.1421,5.134,5.1421,5100.0
2007-03-21 12:45:00,6.3,6.3,6.29,6.3,21900.0,5.1421,5.1421,5.134,5.1421,21900.0
2007-03-21 12:50:00,6.3,6.3,6.3,6.3,2200.0,5.1421,5.1421,5.1421,5.1421,2200.0
2007-03-21 12:55:00,6.3,6.32,6.3,6.32,37100.0,5.1421,5.1585,5.1421,5.1585,37100.0
2007-03-21 13:00:00,6.32,6.32,6.31,6.31,44800.0,5.1585,5.1585,5.1503,5.1503,44800.0
2007-03-21 13:05:00,6.31,6.31,6.3,6.31,2900.0,5.1503,5.1503,5.1421,5.1503,2900.0
2007-03-21 13:10:00,6.3,6.4,6.3,6.31,4300.0,5.1421,5.2238,5.1421,5.1503,4300.0
2007-03-21 13:15:00,6.3,6.31,6.3,6.3,4100.0,5.1421,5.1503,5.1421,5.1421,4100.0
2007-03-21 13:20:00,6.31,6.32,6.3,6.32,97000.0,5.1503,5.1585,5.1421,5.1585,97000.0
2007-03-21 13:25:00,6.32,6.32,6.31,6.32,3000.0,5.1585,5.1585,5.1503,5.1585,3000.0
2007-03-21 13:30:00,6.31,6.32,6.31,6.32,1900.0,5.1503,5.1585,5.1503,5.1585,1900.0
2007-03-21 13:35:00,6.32,6.33,6.32,6.32,151400.0,5.1585,5.1666,5.1585,5.1585,151400.0
2007-03-21 13:40:00,6.33,6.33,6.32,6.33,11000.0,5.1666,5.1666,5.1585,5.1666,11000.0
2007-03-21 13:45:00,6.33,6.33,6.31,6.31,53600.0,5.1666,5.1666,5.1503,5.1503,53600.0
2007-03-21 13:50:00,6.32,6.32,6.3,6.31,30900.0,5.1585,5.1585,5.1421,5.1503,30900.0
2007-03-21 13:55:00,6.3,6.31,6.3,6.31,5000.0,5.1421,5.1503,5.1421,5.1503,5000.0
2007-03-21 14:00:00,6.3,6.31,6.3,6.31,26700.0,5.1421,5.1503,5.1421,5.1503,26700.0
2007-03-21 14:05:00,6.31,6.32,6.31,6.31,32600.0,5.1503,5.1585,5.1503,5.1503,32600.0
2007-03-21 14:10:00,6.31,6.31,6.3,6.31,14100.0,5.1503,5.1503,5.1421,5.1503,14100.0
2007-03-21 14:15:00,6.3,6.33,6.3,6.32,82200.0,5.1421,5.1666,5.1421,5.1585,82200.0
2007-03-21 14:20:00,6.32,6.33,6.31,6.33,71900.0,5.1585,5.1666,5.1503,5.1666,71900.0
2007-03-21 14:25:00,6.33,6.34,6.32,6.34,82700.0,5.1666,5.1748,5.1585,5.1748,82700.0
2007-03-21 14:30:00,6.34,6.34,6.33,6.34,46000.0,5.1748,5.1748,5.1666,5.1748,46000.0
2007-03-21 14:35:00,6.35,6.37,6.35,6.36,64600.0,5.183,5.1993,5.183,5.1911,64600.0
2007-03-21 14:40:00,6.36,6.4,6.35,6.39,50900.0,5.1911,5.2238,5.183,5.2156,50900.0
2007-03-21 14:45:00,6.39,6.41,6.39,6.39,86900.0,5.2156,5.2319,5.2156,5.2156,86900.0
2007-03-21 14:50:00,6.39,6.4,6.37,6.39,60900.0,5.2156,5.2238,5.1993,5.2156,60900.0
2007-03-21 14:55:00,6.39,6.4,6.38,6.4,67700.0,5.2156,5.2238,5.2074,5.2238,67700.0
2007-03-21 15:00:00,6.4,6.42,6.39,6.41,104600.0,5.2238,5.2401,5.2156,5.2319,104600.0
2007-03-21 15:05:00,6.41,6.44,6.4,6.44,80100.0,5.2319,5.2564,5.2238,5.2564,80100.0
2007-03-21 15:10:00,6.44,6.44,6.43,6.43,21800.0,5.2564,5.2564,5.2483,5.2483,21800.0
2007-03-21 15:15:00,6.44,6.44,6.43,6.44,37100.0,5.2564,5.2564,5.2483,5.2564,37100.0
2007-03-21 15:20:00,6.44,6.44,6.43,6.44,15400.0,5.2564,5.2564,5.2483,5.2564,15400.0
2007-03-21 15:25:00,6.44,6.44,6.43,6.44,18500.0,5.2564,5.2564,5.2483,5.2564,18500.0
2007-03-21 15:30:00,6.44,6.45,6.43,6.45,49500.0,5.2564,5.2646,5.2483,5.2646,49500.0
2007-03-21 15:35:00,6.45,6.45,6.44,6.44,21600.0,5.2646,5.2646,5.2564,5.2564,21600.0
2007-03-21 15:40:00,6.45,6.45,6.44,6.45,13900.0,5.2646,5.2646,5.2564,5.2646,13900.0
2007-03-21 15:45:00,6.45,6.45,6.44,6.44,23400.0,5.2646,5.2646,5.2564,5.2564,23400.0
2007-03-21 15:50:00,6.44,6.55,6.44,6.51,650900.0,5.2564,5.3462,5.2564,5.3136,650900.0
2007-03-21 15:55:00,6.51,6.54,6.5,6.51,347600.0,5.3136,5.338,5.3054,5.3136,347600.0
2007-03-22 09:30:00,6.25,6.33,6.2,6.3,387000.0,5.1013,5.1666,5.0605,5.1421,387000.0
2007-03-22 09:35:00,6.3,6.3,6.21,6.27,211800.0,5.1421,5.1421,5.0687,5.1177,211800.0
2007-03-22 09:40:00,6.26,6.3,6.24,6.24,265300.0,5.1095,5.1421,5.0932,5.0932,265300.0
2007-03-22 09:45:00,6.25,6.29,6.24,6.25,166500.0,5.1013,5.134,5.0932,5.1013,166500.0
2007-03-22 09:50:00,6.26,6.27,6.25,6.25,58300.0,5.1095,5.1177,5.1013,5.1013,58300.0
2007-03-22 09:55:00,6.25,6.25,6.21,6.22,111900.0,5.1013,5.1013,5.0687,5.0768,111900.0
2007-03-22 10:00:00,6.21,6.24,6.2,6.21,199000.0,5.0687,5.0932,5.0605,5.0687,199000.0
2007-03-22 10:05:00,6.2,6.23,6.17,6.2,244600.0,5.0605,5.085,5.036,5.0605,244600.0
2007-03-22 10:10:00,6.2,6.22,6.19,6.2,88900.0,5.0605,5.0768,5.0524,5.0605,88900.0
2007-03-22 10:15:00,6.2,6.2,6.18,6.18,87000.0,5.0605,5.0605,5.0442,5.0442,87000.0
2007-03-22 10:20:00,6.18,6.18,6.17,6.17,122800.0,5.0442,5.0442,5.036,5.036,122800.0
2007-03-22 10:25:00,6.18,6.2,6.17,6.19,47700.0,5.0442,5.0605,5.036,5.0524,47700.0
2007-03-22 10:30:00,6.19,6.2,6.19,6.19,26300.0,5.0524,5.0605,5.0524,5.0524,26300.0
2007-03-22 10:35:00,6.19,6.2,6.18,6.18,104400.0,5.0524,5.0605,5.0442,5.0442,104400.0
2007-03-22 10:40:00,6.18,6.19,6.18,6.19,18400.0,5.0442,5.0524,5.0442,5.0524,18400.0
2007-03-22 10:45:00,6.19,6.19,6.18,6.19,7600.0,5.0524,5.0524,5.0442,5.0524,7600.0
2007-03-22 10:50:00,6.19,6.19,6.17,6.18,128400.0,5.0524,5.0524,5.036,5.0442,128400.0
2007-03-22 10:55:00,6.18,6.2,6.17,6.2,118500.0,5.0442,5.0605,5.036,5.0605,118500.0
2007-03-22 11:00:00,6.2,6.22,6.19,6.21,113800.0,5.0605,5.0768,5.0524,5.0687,113800.0
2007-03-22 11:05:00,6.21,6.21,6.2,6.2,34700.0,5.0687,5.0687,5.0605,5.0605,34700.0
2007-03-22 11:10:00,6.2,6.21,6.2,6.2,9900.0,5.0605,5.0687,5.0605,5.0605,9900.0
2007-03-22 11:15:00,6.21,6.21,6.2,6.2,96200.0,5.0687,5.0687,5.0605,5.0605,96200.0
2007-03-22 11:20:00,6.21,6.21,6.2,6.2,113700.0,5.0687,5.0687,5.0605,5.0605,113700.0
2007-03-22 11:25:00,6.21,6.21,6.2,6.21,13600.0,5.0687,5.0687,5.0605,5.0687,13600.0
2007-03-22 11:30:00,6.2,6.22,6.2,6.21,70800.0,5.0605,5.0768,5.0605,5.0687,70800.0
2007-03-22 11:35:00,6.22,6.22,6.2,6.21,34000.0,5.0768,5.0768,5.0605,5.0687,34000.0
2007-03-22 11:40:00,6.21,6.21,6.2,6.2,38100.0,5.0687,5.0687,5.0605,5.0605,38100.0
2007-03-22 11:45:00,6.2,6.21,6.2,6.21,80300.0,5.0605,5.0687,5.0605,5.0687,80300.0
2007-03-22 11:50:00,6.21,6.21,6.2,6.21,3600.0,5.0687,5.0687,5.0605,5.0687,3600.0
2007-03-22 11:55:00,6.21,6.21,6.19,6.2,246800.0,5.0687,5.0687,5.0524,5.0605,246800.0
2007-03-22 12:00:00,6.2,6.2,6.19,6.19,38500.0,5.0605,5.0605,5.0524,5.0524,38500.0
2007-03-22 12:05:00,6.2,6.22,6.19,6.21,57400.0,5.0605,5.0768,5.0524,5.0687,57400.0
2007-03-22 12:10:00,6.22,6.23,6.21,6.23,107800.0,5.0768,5.085,5.0687,5.085,107800.0
2007-03-22 12:15:00,6.23,6.25,6.23,6.24,104800.0,5.085,5.1013,5.085,5.0932,104800.0
2007-03-22 12:20:00,6.24,6.24,6.23,6.24,40800.0,5.0932,5.0932,5.085,5.0932,40800.0
2007-03-22 12:25:00,6.24,6.24,6.23,6.24,3900.0,5.0932,5.0932,5.085,5.0932,3900.0
2007-03-22 12:30:00,6.24,6.24,6.23,6.23,9100.0,5.0932,5.0932,5.085,5.085,9100.0
2007-03-22 12:35:00,6.23,6.24,6.21,6.23,147600.0,5.085,5.0932,5.0687,5.085,147600.0
2007-03-22 12:40:00,6.24,6.24,6.22,6.22,17900.0,5.0932,5.0932,5.0768,5.0768,17900.0
2007-03-22 12:45:00,6.22,6.23,6.22,6.23,2700.0,5.0768,5.085,5.0768,5.085,2700.0
2007-03-22 12:50:00,6.22,6.25,6.22,6.24,267400.0,5.0768,5.1013,5.0768,5.0932,267400.0
2007-03-22 12:55:00,6.23,6.24,6.23,6.23,101300.0,5.085,5.0932,5.085,5.085,101300.0
2007-03-22 13:00:00,6.24,6.25,6.23,6.24,21700.0,5.0932,5.1013,5.085,5.0932,21700.0
2007-03-22 13:05:00,6.24,6.25,6.23,6.23,67900.0,5.0932,5.1013,5.085,5.085,67900.0
2007-03-22 13:10:00,6.23,6.24,6.23,6.23,14400.0,5.085,5.0932,5.085,5.085,14400.0
2007-03-22 13:15:00,6.23,6.24,6.23,6.23,21700.0,5.085,5.0932,5.085,5.085,21700.0
2007-03-22 13:20:00,6.23,6.24,6.23,6.23,23200.0,5.085,5.0932,5.085,5.085,23200.0
2007-03-22 13:25:00,6.23,6.24,6.23,6.23,18400.0,5.085,5.0932,5.085,5.085,18400.0
2007-03-22 13:30:00,6.23,6.23,6.22,6.22,11700.0,5.085,5.085,5.0768,5.0768,11700.0
2007-03-22 13:35:00,6.22,6.22,6.21,6.21,8300.0,5.0768,5.0768,5.0687,5.0687,8300.0
2007-03-22 13:40:00,6.22,6.23,6.21,6.23,60100.0,5.0768,5.085,5.0687,5.085,60100.0
2007-03-22 13:45:00,6.23,6.23,6.22,6.22,16000.0,5.085,5.085,5.0768,5.0768,16000.0
2007-03-22 13:50:00,6.22,6.23,6.22,6.22,11600.0,5.0768,5.085,5.0768,5.0768,11600.0
2007-03-22 13:55:00,6.23,6.23,6.21,6.21,71500.0,5.085,5.085,5.0687,5.0687,71500.0
2007-03-22 14:00:00,6.21,6.21,6.18,6.18,185000.0,5.0687,5.0687,5.0442,5.0442,185000.0
2007-03-22 14:05:00,6.17,6.2,6.17,6.2,84800.0,5.036,5.0605,5.036,5.0605,84800.0
2007-03-22 14:10:00,6.19,6.2,6.15,6.16,535100.0,5.0524,5.0605,5.0197,5.0279,535100.0
2007-03-22 14:15:00,6.16,6.16,6.15,6.15,208500.0,5.0279,5.0279,5.0197,5.0197,208500.0
2007-03-22 14:20:00,6.15,6.16,6.14,6.14,156300.0,5.0197,5.0279,5.0116,5.0116,156300.0
2007-03-22 14:25:00,6.15,6.15,6.14,6.14,116700.0,5.0197,5.0197,5.0116,5.0116,116700.0
2007-03-22 14:30:00,6.14,6.14,6.12,6.13,199000.0,5.0116,5.0116,4.9952,5.0034,199000.0
2007-03-22 14:35:00,6.12,6.13,6.12,6.13,73900.0,4.9952,5.0034,4.9952,5.0034,73900.0
2007-03-22 14:40:00,6.12,6.13,6.12,6.13,43700.0,4.9952,5.0034,4.9952,5.0034,43700.0
2007-03-22 14:45:00,6.12,6.14,6.12,6.14,90200.0,4.9952,5.0116,4.9952,5.0116,90200.0
2007-03-22 14:50:00,6.13,6.14,6.12,6.13,76200.0,5.0034,5.0116,4.9952,5.0034,76200.0
2007-03-22 14:55:00,6.12,6.13,6.12,6.12,42200.0,4.9952,5.0034,4.9952,4.9952,42200.0
2007-03-22 15:00:00,6.12,6.13,6.12,6.13,46500.0,4.9952,5.0034,4.9952,5.0034,46500.0
2007-03-22 15:05:00,6.13,6.13,6.12,6.12,62900.0,5.0034,5.0034,4.9952,4.9952,62900.0
2007-03-22 15:10:00,6.12,6.13,6.11,6.12,167200.0,4.9952,5.0034,4.9871,4.9952,167200.0
2007-03-22 15:15:00,6.12,6.13,6.11,6.11,67600.0,4.9952,5.0034,4.9871,4.9871,67600.0
2007-03-22 15:20:00,6.11,6.12,6.11,6.12,61500.0,4.9871,4.9952,4.9871,4.9952,61500.0
2007-03-22 15:25:00,6.11,6.12,6.08,6.08,452000.0,4.9871,4.9952,4.9626,4.9626,452000.0
2007-03-22 15:30:00,6.09,6.1,6.07,6.09,325700.0,4.9707,4.9789,4.9544,4.9707,325700.0
2007-03-22 15:35:00,6.09,6.09,6.06,6.07,84500.0,4.9707,4.9707,4.9463,4.9544,84500.0
2007-03-22 15:40:00,6.07,6.07,6.06,6.06,44300.0,4.9544,4.9544,4.9463,4.9463,44300.0
2007-03-22 15:45:00,6.07,6.09,6.06,6.09,98600.0,4.9544,4.9707,4.9463,4.9707,98600.0
2007-03-22 15:50:00,6.09,6.12,6.08,6.09,209300.0,4.9707,4.9952,4.9626,4.9707,209300.0
2007-03-22 15:55:00,6.09,6.09,6.05,6.05,324100.0,4.9707,4.9707,4.9381,4.9381,324100.0
2007-03-23 09:30:00,6.05,6.07,6.03,6.06,87400.0,4.9381,4.9544,4.9218,4.9463,87400.0
2007-03-23 09:35:00,6.05,6.06,5.96,5.97,305300.0,4.9381,4.9463,4.8646,4.8728,305300.0
2007-03-23 09:40:00,5.97,5.98,5.92,5.94,184500.0,4.8728,4.881,4.832,4.8483,184500.0
2007-03-23 09:45:00,5.95,5.99,5.95,5.98,70100.0,4.8565,4.8891,4.8565,4.881,70100.0
2007-03-23 09:50:00,5.98,5.98,5.97,5.98,47300.0,4.881,4.881,4.8728,4.881,47300.0
2007-03-23 09:55:00,5.97,5.98,5.96,5.98,76600.0,4.8728,4.881,4.8646,4.881,76600.0
2007-03-23 10:00:00,5.97,6.01,5.97,6.0,99300.0,4.8728,4.9054,4.8728,4.8973,99300.0
2007-03-23 10:05:00,5.99,6.0,5.98,5.99,16000.0,4.8891,4.8973,4.881,4.8891,16000.0
2007-03-23 10:10:00,6.0,6.0,5.99,5.99,41800.0,4.8973,4.8973,4.8891,4.8891,41800.0
2007-03-23 10:15:00,5.99,6.0,5.99,5.99,35800.0,4.8891,4.8973,4.8891,4.8891,35800.0
2007-03-23 10:20:00,5.99,6.0,5.97,5.98,136100.0,4.8891,4.8973,4.8728,4.881,136100.0
2007-03-23 10:25:00,5.98,5.99,5.97,5.97,99500.0,4.881,4.8891,4.8728,4.8728,99500.0
2007-03-23 10:30:00,5.98,5.98,5.96,5.97,69200.0,4.881,4.881,4.8646,4.8728,69200.0
2007-03-23 10:35:00,5.96,5.97,5.95,5.95,70300.0,4.8646,4.8728,4.8565,4.8565,70300.0
2007-03-23 10:40:00,5.96,5.96,5.95,5.96,58100.0,4.8646,4.8646,4.8565,4.8646,58100.0
2007-03-23 10:45:00,5.95,5.96,5.95,5.95,48600.0,4.8565,4.8646,4.8565,4.8565,48600.0
2007-03-23 10:50:00,5.95,5.97,5.94,5.95,225900.0,4.8565,4.8728,4.8483,4.8565,225900.0
2007-03-23 10:55:00,5.94,5.95,5.94,5.94,30900.0,4.8483,4.8565,4.8483,4.8483,30900.0
2007-03-23 11:00:00,5.94,5.95,5.91,5.92,170700.0,4.8483,4.8565,4.8238,4.832,170700.0
2007-03-23 11:05:00,5.92,5.96,5.92,5.96,183400.0,4.832,4.8646,4.832,4.8646,183400.0
2007-03-23 11:10:00,5.96,5.98,5.96,5.98,47200.0,4.8646,4.881,4.8646,4.881,47200.0
2007-03-23 11:15:00,5.98,5.98,5.97,5.98,89000.0,4.881,4.881,4.8728,4.881,89000.0
2007-03-23 11:20:00,5.98,5.99,5.97,5.99,66100.0,4.881,4.8891,4.8728,4.8891,66100.0
2007-03-23 11:25:00,5.99,5.99,5.98,5.99,58300.0,4.8891,4.8891,4.881,4.8891,58300.0
2007-03-23 11:30:00,5.98,5.99,5.97,5.99,95400.0,4.881,4.8891,4.8728,4.8891,95400.0
2007-03-23 11:35:00,5.99,5.99,5.98,5.98,62400.0,4.8891,4.8891,4.881,4.881,62400.0
2007-03-23 11:40:00,5.98,5.98,5.97,5.98,13700.0,4.881,4.881,4.8728,4.881,13700.0
2007-03-23 11:45:00,5.98,5.98,5.97,5.97,36700.0,4.881,4.881,4.8728,4.8728,36700.0
2007-03-23 11:50:00,5.97,5.97,5.96,5.96,25600.0,4.8728,4.8728,4.8646,4.8646,25600.0
2007-03-23 11:55:00,5.96,5.97,5.95,5.96,48400.0,4.8646,4.8728,4.8565,4.8646,48400.0
2007-03-23 12:00:00,5.95,5.95,5.94,5.95,67700.0,4.8565,4.8565,4.8483,4.8565,67700.0
2007-03-23 12:05:00,5.95,5.96,5.94,5.95,20000.0,4.8565,4.8646,4.8483,4.8565,20000.0
2007-03-23 12:10:00,5.96,5.96,5.95,5.95,5800.0,4.8646,4.8646,4.8565,4.8565,5800.0
2007-03-23 12:15:00,5.95,5.96,5.95,5.96,26600.0,4.8565,4.8646,4.8565,4.8646,26600.0
2007-03-23 12:20:00,5.95,5.98,5.95,5.97,31400.0,4.8565,4.881,4.8565,4.8728,31400.0
2007-03-23 12:25:00,5.98,5.98,5.97,5.98,11100.0,4.881,4.881,4.8728,4.881,11100.0
2007-03-23 12:30:00,5.97,5.98,5.97,5.97,97400.0,4.8728,4.881,4.8728,4.8728,97400.0
2007-03-23 12:35:00,5.96,5.97,5.96,5.97,6800.0,4.8646,4.8728,4.8646,4.8728,6800.0
2007-03-23 12:40:00,5.96,5.97,5.95,5.95,45400.0,4.8646,4.8728,4.8565,4.8565,45400.0
2007-03-23 12:45:00,5.95,5.96,5.94,5.96,94900.0,4.8565,4.8646,4.8483,4.8646,94900.0
2007-03-23 12:50:00,5.96,5.97,5.96,5.96,49300.0,4.8646,4.8728,4.8646,4.8646,49300.0
2007-03-23 12:55:00,5.97,5.97,5.93,5.93,57100.0,4.8728,4.8728,4.8401,4.8401,57100.0
2007-03-23 13:00:00,5.93,5.94,5.92,5.94,66600.0,4.8401,4.8483,4.832,4.8483,66600.0
2007-03-23 13:05:00,5.93,5.93,5.91,5.91,93900.0,4.8401,4.8401,4.8238,4.8238,93900.0
2007-03-23 13:10:00,5.91,5.92,5.91,5.92,17300.0,4.8238,4.832,4.8238,4.832,17300.0
2007-03-23 13:15:00,5.91,5.92,5.91,5.91,26500.0,4.8238,4.832,4.8238,4.8238,26500.0
2007-03-23 13:20:00,5.91,5.94,5.9,5.9,143600.0,4.8238,4.8483,4.8157,4.8157,143600.0
2007-03-23 13:25:00,5.9,5.9,5.89,5.9,105900.0,4.8157,4.8157,4.8075,4.8157,105900.0
2007-03-23 13:30:00,5.89,5.9,5.89,5.9,28300.0,4.8075,4.8157,4.8075,4.8157,28300.0
2007-03-23 13:35:00,5.89,5.9,5.89,5.9,101600.0,4.8075,4.8157,4.8075,4.8157,101600.0
2007-03-23 13:40:00,5.89,5.92,5.89,5.9,54900.0,4.8075,4.832,4.8075,4.8157,54900.0
2007-03-23 13:45:00,5.9,5.9,5.89,5.9,35000.0,4.8157,4.8157,4.8075,4.8157,35000.0
2007-03-23 13:50:00,5.91,5.92,5.9,5.92,13800.0,4.8238,4.832,4.8157,4.832,13800.0
2007-03-23 13:55:00,5.91,5.92,5.91,5.91,59600.0,4.8238,4.832,4.8238,4.8238,59600.0
2007-03-23 14:00:00,5.92,5.92,5.91,5.91,62300.0,4.832,4.832,4.8238,4.8238,62300.0
2007-03-23 14:05:00,5.91,5.91,5.9,5.9,105300.0,4.8238,4.8238,4.8157,4.8157,105300.0
2007-03-23 14:10:00,5.91,5.91,5.9,5.9,14600.0,4.8238,4.8238,4.8157,4.8157,14600.0
2007-03-23 14:15:00,5.91,5.92,5.9,5.9,98500.0,4.8238,4.832,4.8157,4.8157,98500.0
2007-03-23 14:20:00,5.91,5.91,5.87,5.87,98100.0,4.8238,4.8238,4.7912,4.7912,98100.0
2007-03-23 14:25:00,5.87,5.88,5.85,5.86,187700.0,4.7912,4.7993,4.7749,4.783,187700.0
2007-03-23 14:30:00,5.85,5.86,5.85,5.86,111900.0,4.7749,4.783,4.7749,4.783,111900.0
2007-03-23 14:35:00,5.86,5.89,5.86,5.87,184500.0,4.783,4.8075,4.783,4.7912,184500.0
2007-03-23 14:40:00,5.88,5.88,5.85,5.86,54500.0,4.7993,4.7993,4.7749,4.783,54500.0
2007-03-23 14:45:00,5.85,5.88,5.81,5.82,350300.0,4.7749,4.7993,4.7422,4.7504,350300.0
2007-03-23 14:50:00,5.82,5.85,5.82,5.85,191600.0,4.7504,4.7749,4.7504,4.7749,191600.0
2007-03-23 14:55:00,5.85,5.88,5.85,5.88,94000.0,4.7749,4.7993,4.7749,4.7993,94000.0
2007-03-23 15:00:00,5.88,5.9,5.88,5.9,143100.0,4.7993,4.8157,4.7993,4.8157,143100.0
2007-03-23 15:05:00,5.9,5.9,5.87,5.87,59400.0,4.8157,4.8157,4.7912,4.7912,59400.0
2007-03-23 15:10:00,5.88,5.9,5.87,5.89,138800.0,4.7993,4.8157,4.7912,4.8075,138800.0
2007-03-23 15:15:00,5.89,5.9,5.89,5.9,186600.0,4.8075,4.8157,4.8075,4.8157,186600.0
2007-03-23 15:20:00,5.9,5.9,5.89,5.9,122700.0,4.8157,4.8157,4.8075,4.8157,122700.0
2007-03-23 15:25:00,5.9,5.9,5.89,5.9,64500.0,4.8157,4.8157,4.8075,4.8157,64500.0
2007-03-23 15:30:00,5.9,5.9,5.88,5.88,58800.0,4.8157,4.8157,4.7993,4.7993,58800.0
2007-03-23 15:35:00,5.88,5.89,5.87,5.88,87800.0,4.7993,4.8075,4.7912,4.7993,87800.0
2007-03-23 15:40:00,5.88,5.9,5.87,5.87,46000.0,4.7993,4.8157,4.7912,4.7912,46000.0
2007-03-23 15:45:00,5.88,5.9,5.87,5.88,63300.0,4.7993,4.8157,4.7912,4.7993,63300.0
2007-03-23 15:50:00,5.88,5.89,5.87,5.88,269300.0,4.7993,4.8075,4.7912,4.7993,269300.0
2007-03-23 15:55:00,5.88,5.89,5.83,5.86,327800.0,4.7993,4.8075,4.7585,4.783,327800.0
2007-03-26 09:30:00,5.86,5.92,5.84,5.87,67000.0,4.783,4.832,4.7667,4.7912,67000.0
2007-03-26 09:35:00,5.88,5.96,5.88,5.95,44400.0,4.7993,4.8646,4.7993,4.8565,44400.0
2007-03-26 09:40:00,5.95,5.95,5.93,5.93,43400.0,4.8565,4.8565,4.8401,4.8401,43400.0
2007-03-26 09:45:00,5.94,5.98,5.93,5.93,78400.0,4.8483,4.881,4.8401,4.8401,78400.0
2007-03-26 09:50:00,5.92,5.94,5.92,5.94,58800.0,4.832,4.8483,4.832,4.8483,58800.0
2007-03-26 09:55:00,5.93,5.93,5.92,5.93,56200.0,4.8401,4.8401,4.832,4.8401,56200.0
2007-03-26 10:00:00,5.92,5.93,5.87,5.87,65200.0,4.832,4.8401,4.7912,4.7912,65200.0
2007-03-26 10:05:00,5.87,5.91,5.87,5.89,47200.0,4.7912,4.8238,4.7912,4.8075,47200.0
2007-03-26 10:10:00,5.88,5.92,5.88,5.91,32300.0,4.7993,4.832,4.7993,4.8238,32300.0
2007-03-26 10:15:00,5.9,5.91,5.87,5.89,92900.0,4.8157,4.8238,4.7912,4.8075,92900.0
2007-03-26 10:20:00,5.89,5.89,5.82,5.82,63600.0,4.8075,4.8075,4.7504,4.7504,63600.0
2007-03-26 10:25:00,5.83,5.88,5.82,5.86,54700.0,4.7585,4.7993,4.7504,4.783,54700.0
2007-03-26 10:30:00,5.86,5.9,5.85,5.9,19500.0,4.783,4.8157,4.7749,4.8157,19500.0
2007-03-26 10:35:00,5.9,5.95,5.9,5.93,67400.0,4.8157,4.8565,4.8157,4.8401,67400.0
2007-03-26 10:40:00,5.93,5.96,5.93,5.93,63000.0,4.8401,4.8646,4.8401,4.8401,63000.0
2007-03-26 10:45:00,5.93,5.94,5.89,5.91,97200.0,4.8401,4.8483,4.8075,4.8238,97200.0
2007-03-26 10:50:00,5.91,5.92,5.91,5.92,47400.0,4.8238,4.832,4.8238,4.832,47400.0
2007-03-26 10:55:00,5.92,5.92,5.9,5.9,48600.0,4.832,4.832,4.8157,4.8157,48600.0
2007-03-26 11:00:00,5.9,5.91,5.89,5.89,98900.0,4.8157,4.8238,4.8075,4.8075,98900.0
2007-03-26 11:05:00,5.89,5.9,5.89,5.9,13400.0,4.8075,4.8157,4.8075,4.8157,13400.0
2007-03-26 11:10:00,5.9,5.9,5.89,5.89,31400.0,4.8157,4.8157,4.8075,4.8075,31400.0
2007-03-26 11:15:00,5.89,5.9,5.89,5.9,171000.0,4.8075,4.8157,4.8075,4.8157,171000.0
2007-03-26 11:20:00,5.9,5.91,5.89,5.89,50500.0,4.8157,4.8238,4.8075,4.8075,50500.0
2007-03-26 11:25:00,5.89,5.91,5.89,5.9,56200.0,4.8075,4.8238,4.8075,4.8157,56200.0
2007-03-26 11:30:00,5.9,5.92,5.89,5.92,30900.0,4.8157,4.832,4.8075,4.832,30900.0
2007-03-26 11:35:00,5.91,5.94,5.91,5.94,32300.0,4.8238,4.8483,4.8238,4.8483,32300.0
2007-03-26 11:40:00,5.94,5.94,5.93,5.94,34000.0,4.8483,4.8483,4.8401,4.8483,34000.0
2007-03-26 11:45:00,5.94,5.94,5.93,5.93,23400.0,4.8483,4.8483,4.8401,4.8401,23400.0
2007-03-26 11:50:00,5.94,5.96,5.93,5.96,121800.0,4.8483,4.8646,4.8401,4.8646,121800.0
2007-03-26 11:55:00,5.96,5.97,5.95,5.96,32300.0,4.8646,4.8728,4.8565,4.8646,32300.0
2007-03-26 12:00:00,5.96,5.98,5.96,5.97,55200.0,4.8646,4.881,4.8646,4.8728,55200.0
2007-03-26 12:05:00,5.97,5.98,5.96,5.97,16700.0,4.8728,4.881,4.8646,4.8728,16700.0
2007-03-26 12:10:00,5.97,5.97,5.96,5.97,20900.0,4.8728,4.8728,4.8646,4.8728,20900.0
2007-03-26 12:15:00,5.96,5.97,5.96,5.97,9600.0,4.8646,4.8728,4.8646,4.8728,9600.0
2007-03-26 12:20:00,5.97,5.97,5.96,5.96,37200.0,4.8728,4.8728,4.8646,4.8646,37200.0
2007-03-26 12:25:00,5.96,5.97,5.96,5.97,119600.0,4.8646,4.8728,4.8646,4.8728,119600.0
2007-03-26 12:30:00,5.97,5.98,5.96,5.98,56800.0,4.8728,4.881,4.8646,4.881,56800.0
2007-03-26 12:35:00,5.98,5.98,5.96,5.96,36300.0,4.881,4.881,4.8646,4.8646,36300.0
2007-03-26 12:40:00,5.96,5.98,5.96,5.97,53000.0,4.8646,4.881,4.8646,4.8728,53000.0
2007-03-26 12:45:00,5.97,5.98,5.97,5.98,28900.0,4.8728,4.881,4.8728,4.881,28900.0
2007-03-26 12:50:00,5.97,5.98,5.97,5.98,15800.0,4.8728,4.881,4.8728,4.881,15800.0
2007-03-26 12:55:00,5.98,5.98,5.97,5.98,9700.0,4.881,4.881,4.8728,4.881,9700.0
2007-03-26 13:00:00,5.98,5.98,5.97,5.98,9500.0,4.881,4.881,4.8728,4.881,9500.0
2007-03-26 13:05:00,5.97,5.98,5.97,5.97,17600.0,4.8728,4.881,4.8728,4.8728,17600.0
2007-03-26 13:10:00,5.98,5.98,5.97,5.97,24100.0,4.881,4.881,4.8728,4.8728,24100.0
2007-03-26 13:15:00,5.98,5.99,5.97,5.99,77400.0,4.881,4.8891,4.8728,4.8891,77400.0
2007-03-26 13:20:00,5.99,5.99,5.96,5.98,104000.0,4.8891,4.8891,4.8646,4.881,104000.0
2007-03-26 13:25:00,5.97,5.98,5.97,5.97,19600.0,4.8728,4.881,4.8728,4.8728,19600.0
2007-03-26 13:30:00,5.98,5.99,5.98,5.99,73600.0,4.881,4.8891,4.881,4.8891,73600.0
2007-03-26 13:35:00,5.98,5.99,5.98,5.99,5800.0,4.881,4.8891,4.881,4.8891,5800.0
2007-03-26 13:40:00,5.99,5.99,5.98,5.99,12100.0,4.8891,4.8891,4.881,4.8891,12100.0
2007-03-26 13:45:00,5.98,5.99,5.98,5.98,17000.0,4.881,4.8891,4.881,4.881,17000.0
2007-03-26 13:50:00,5.98,5.99,5.98,5.99,4500.0,4.881,4.8891,4.881,4.8891,4500.0
2007-03-26 13:55:00,5.99,6.0,5.98,6.0,105500.0,4.8891,4.8973,4.881,4.8973,105500.0
2007-03-26 14:00:00,6.0,6.01,5.99,5.99,50200.0,4.8973,4.9054,4.8891,4.8891,50200.0
2007-03-26 14:05:00,6.0,6.0,5.99,6.0,6200.0,4.8973,4.8973,4.8891,4.8973,6200.0
2007-03-26 14:10:00,6.0,6.0,5.99,5.99,5600.0,4.8973,4.8973,4.8891,4.8891,5600.0
2007-03-26 14:15:00,6.0,6.0,5.99,6.0,10900.0,4.8973,4.8973,4.8891,4.8973,10900.0
2007-03-26 14:20:00,5.99,6.0,5.99,6.0,8400.0,4.8891,4.8973,4.8891,4.8973,8400.0
2007-03-26 14:25:00,6.0,6.0,5.99,6.0,29600.0,4.8973,4.8973,4.8891,4.8973,29600.0
2007-03-26 14:30:00,6.0,6.0,5.99,6.0,13500.0,4.8973,4.8973,4.8891,4.8973,13500.0
2007-03-26 14:35:00,5.99,6.0,5.98,5.99,48000.0,4.8891,4.8973,4.881,4.8891,48000.0
2007-03-26 14:40:00,5.98,5.99,5.98,5.99,94700.0,4.881,4.8891,4.881,4.8891,94700.0
2007-03-26 14:45:00,5.98,5.99,5.98,5.99,60800.0,4.881,4.8891,4.881,4.8891,60800.0
2007-03-26 14:50:00,5.98,6.0,5.98,5.99,31500.0,4.881,4.8973,4.881,4.8891,31500.0
2007-03-26 14:55:00,6.0,6.0,5.99,5.99,10100.0,4.8973,4.8973,4.8891,4.8891,10100.0
2007-03-26 15:00:00,6.0,6.0,5.99,6.0,30700.0,4.8973,4.8973,4.8891,4.8973,30700.0
2007-03-26 15:05:00,6.0,6.0,5.99,6.0,21500.0,4.8973,4.8973,4.8891,4.8973,21500.0
2007-03-26 15:10:00,6.0,6.02,5.98,5.99,250600.0,4.8973,4.9136,4.881,4.8891,250600.0
2007-03-26 15:15:00,5.99,6.01,5.99,6.0,55500.0,4.8891,4.9054,4.8891,4.8973,55500.0
2007-03-26 15:20:00,6.0,6.01,6.0,6.01,44500.0,4.8973,4.9054,4.8973,4.9054,44500.0
2007-03-26 15:25:00,6.01,6.05,6.01,6.04,140600.0,4.9054,4.9381,4.9054,4.9299,140600.0
2007-03-26 15:30:00,6.04,6.04,6.03,6.04,46500.0,4.9299,4.9299,4.9218,4.9299,46500.0
2007-03-26 15:35:00,6.04,6.04,6.03,6.04,65300.0,4.9299,4.9299,4.9218,4.9299,65300.0
2007-03-26 15:40:00,6.04,6.04,6.03,6.04,49600.0,4.9299,4.9299,4.9218,4.9299,49600.0
2007-03-26 15:45:00,6.03,6.04,6.03,6.04,27200.0,4.9218,4.9299,4.9218,4.9299,27200.0
2007-03-26 15:50:00,6.04,6.05,5.99,6.01,259200.0,4.9299,4.9381,4.8891,4.9054,259200.0
2007-03-26 15:55:00,6.01,6.05,6.01,6.04,120700.0,4.9054,4.9381,4.9054,4.9299,120700.0
2007-03-27 09:30:00,6.0,6.01,5.93,5.94,49800.0,4.8973,4.9054,4.8401,4.8483,49800.0
2007-03-27 09:35:00,5.94,6.0,5.94,6.0,20000.0,4.8483,4.8973,4.8483,4.8973,20000.0
2007-03-27 09:40:00,5.99,6.0,5.98,5.98,26700.0,4.8891,4.8973,4.881,4.881,26700.0
2007-03-27 09:45:00,5.97,5.98,5.97,5.97,11000.0,4.8728,4.881,4.8728,4.8728,11000.0
2007-03-27 09:50:00,5.98,5.99,5.96,5.98,70900.0,4.881,4.8891,4.8646,4.881,70900.0
2007-03-27 09:55:00,5.97,5.98,5.91,5.91,52600.0,4.8728,4.881,4.8238,4.8238,52600.0
2007-03-27 10:00:00,5.92,5.95,5.91,5.95,69300.0,4.832,4.8565,4.8238,4.8565,69300.0
2007-03-27 10:05:00,5.95,5.95,5.91,5.93,98900.0,4.8565,4.8565,4.8238,4.8401,98900.0
2007-03-27 10:10:00,5.93,5.96,5.93,5.96,30700.0,4.8401,4.8646,4.8401,4.8646,30700.0
2007-03-27 10:15:00,5.96,5.98,5.96,5.97,13400.0,4.8646,4.881,4.8646,4.8728,13400.0
2007-03-27 10:20:00,5.97,5.97,5.92,5.92,24000.0,4.8728,4.8728,4.832,4.832,24000.0
2007-03-27 10:25:00,5.92,5.98,5.92,5.96,20000.0,4.832,4.881,4.832,4.8646,20000.0
2007-03-27 10:30:00,5.96,5.98,5.96,5.98,34200.0,4.8646,4.881,4.8646,4.881,34200.0
2007-03-27 10:35:00,5.98,5.99,5.97,5.98,38000.0,4.881,4.8891,4.8728,4.881,38000.0
2007-03-27 10:40:00,5.98,5.99,5.98,5.99,30200.0,4.881,4.8891,4.881,4.8891,30200.0
2007-03-27 10:45:00,5.98,5.99,5.98,5.98,10400.0,4.881,4.8891,4.881,4.881,10400.0
2007-03-27 10:50:00,5.98,6.01,5.98,6.01,40100.0,4.881,4.9054,4.881,4.9054,40100.0
2007-03-27 10:55:00,6.0,6.02,6.0,6.01,26100.0,4.8973,4.9136,4.8973,4.9054,26100.0
2007-03-27 11:00:00,6.02,6.02,6.0,6.01,15500.0,4.9136,4.9136,4.8973,4.9054,15500.0
2007-03-27 11:05:00,6.01,6.01,5.99,5.99,26300.0,4.9054,4.9054,4.8891,4.8891,26300.0
2007-03-27 11:10:00,5.99,6.01,5.99,6.01,10700.0,4.8891,4.9054,4.8891,4.9054,10700.0
2007-03-27 11:15:00,6.0,6.01,6.0,6.0,3400.0,4.8973,4.9054,4.8973,4.8973,3400.0
2007-03-27 11:20:00,6.0,6.01,5.99,6.01,21200.0,4.8973,4.9054,4.8891,4.9054,21200.0
2007-03-27 11:25:00,6.0,6.01,6.0,6.01,9300.0,4.8973,4.9054,4.8973,4.9054,9300.0
2007-03-27 11:30:00,6.0,6.0,5.98,5.99,38000.0,4.8973,4.8973,4.881,4.8891,38000.0
2007-03-27 11:35:00,6.0,6.02,5.99,6.02,40200.0,4.8973,4.9136,4.8891,4.9136,40200.0
2007-03-27 11:40:00,6.02,6.02,6.01,6.02,11500.0,4.9136,4.9136,4.9054,4.9136,11500.0
2007-03-27 11:45:00,6.02,6.04,6.02,6.03,36600.0,4.9136,4.9299,4.9136,4.9218,36600.0
2007-03-27 11:50:00,6.02,6.03,6.02,6.03,8900.0,4.9136,4.9218,4.9136,4.9218,8900.0
2007-03-27 11:55:00,6.03,6.03,6.02,6.03,3800.0,4.9218,4.9218,4.9136,4.9218,3800.0
2007-03-27 12:00:00,6.03,6.03,6.02,6.03,7400.0,4.9218,4.9218,4.9136,4.9218,7400.0
2007-03-27 12:05:00,6.03,6.05,6.03,6.04,57700.0,4.9218,4.9381,4.9218,4.9299,57700.0
2007-03-27 12:10:00,6.05,6.06,6.05,6.06,17800.0,4.9381,4.9463,4.9381,4.9463,17800.0
2007-03-27 12:15:00,6.06,6.06,6.04,6.04,43400.0,4.9463,4.9463,4.9299,4.9299,43400.0
2007-03-27 12:20:00,6.05,6.05,6.04,6.05,5200.0,4.9381,4.9381,4.9299,4.9381,5200.0
2007-03-27 12:25:00,6.04,6.07,6.04,6.06,59900.0,4.9299,4.9544,4.9299,4.9463,59900.0
2007-03-27 12:30:00,6.06,6.06,6.05,6.06,38800.0,4.9463,4.9463,4.9381,4.9463,38800.0
2007-03-27 12:35:00,6.06,6.06,6.05,6.06,7300.0,4.9463,4.9463,4.9381,4.9463,7300.0
2007-03-27 12:40:00,6.05,6.06,6.05,6.06,10100.0,4.9381,4.9463,4.9381,4.9463,10100.0
2007-03-27 12:45:00,6.05,6.06,6.05,6.05,100300.0,4.9381,4.9463,4.9381,4.9381,100300.0
2007-03-27 12:50:00,6.06,6.06,6.05,6.06,7300.0,4.9463,4.9463,4.9381,4.9463,7300.0
2007-03-27 12:55:00,6.05,6.06,6.04,6.04,72800.0,4.9381,4.9463,4.9299,4.9299,72800.0
2007-03-27 13:00:00,6.04,6.04,6.03,6.04,33200.0,4.9299,4.9299,4.9218,4.9299,33200.0
2007-03-27 13:05:00,6.04,6.04,6.03,6.04,27000.0,4.9299,4.9299,4.9218,4.9299,27000.0
2007-03-27 13:10:00,6.04,6.04,6.03,6.03,31200.0,4.9299,4.9299,4.9218,4.9218,31200.0
2007-03-27 13:15:00,6.03,6.04,6.03,6.04,46500.0,4.9218,4.9299,4.9218,4.9299,46500.0
2007-03-27 13:20:00,6.03,6.04,6.03,6.04,30700.0,4.9218,4.9299,4.9218,4.9299,30700.0
2007-03-27 13:25:00,6.04,6.04,6.03,6.03,15200.0,4.9299,4.9299,4.9218,4.9218,15200.0
2007-03-27 13:30:00,6.03,6.04,6.03,6.04,7500.0,4.9218,4.9299,4.9218,4.9299,7500.0
2007-03-27 13:35:00,6.03,6.04,6.02,6.03,121000.0,4.9218,4.9299,4.9136,4.9218,121000.0
2007-03-27 13:40:00,6.03,6.04,6.02,6.03,9200.0,4.9218,4.9299,4.9136,4.9218,9200.0
2007-03-27 13:45:00,6.02,6.03,6.02,6.02,12000.0,4.9136,4.9218,4.9136,4.9136,12000.0
2007-03-27 13:50:00,6.03,6.03,6.02,6.03,6400.0,4.9218,4.9218,4.9136,4.9218,6400.0
2007-03-27 13:55:00,6.02,6.03,6.02,6.03,108900.0,4.9136,4.9218,4.9136,4.9218,108900.0
2007-03-27 14:00:00,6.03,6.03,6.02,6.02,27900.0,4.9218,4.9218,4.9136,4.9136,27900.0
2007-03-27 14:05:00,6.02,6.02,6.01,6.01,45900.0,4.9136,4.9136,4.9054,4.9054,45900.0
2007-03-27 14:10:00,6.01,6.02,6.01,6.02,16500.0,4.9054,4.9136,4.9054,4.9136,16500.0
2007-03-27 14:15:00,6.02,6.03,6.02,6.03,48100.0,4.9136,4.9218,4.9136,4.9218,48100.0
2007-03-27 14:20:00,6.03,6.03,6.02,6.02,21100.0,4.9218,4.9218,4.9136,4.9136,21100.0
2007-03-27 14:25:00,6.02,6.02,6.01,6.01,22700.0,4.9136,4.9136,4.9054,4.9054,22700.0
2007-03-27 14:30:00,6.01,6.01,5.99,5.99,30500.0,4.9054,4.9054,4.8891,4.8891,30500.0
2007-03-27 14:35:00,5.99,5.99,5.97,5.97,12100.0,4.8891,4.8891,4.8728,4.8728,12100.0
2007-03-27 14:40:00,5.97,5.98,5.97,5.98,54500.0,4.8728,4.881,4.8728,4.881,54500.0
2007-03-27 14:45:00,5.97,5.99,5.97,5.99,41500.0,4.8728,4.8891,4.8728,4.8891,41500.0
2007-03-27 14:50:00,5.98,6.0,5.98,6.0,50800.0,4.881,4.8973,4.881,4.8973,50800.0
2007-03-27 14:55:00,6.0,6.0,5.99,6.0,42500.0,4.8973,4.8973,4.8891,4.8973,42500.0
2007-03-27 15:00:00,6.0,6.0,5.99,6.0,49100.0,4.8973,4.8973,4.8891,4.8973,49100.0
2007-03-27 15:05:00,6.0,6.0,5.99,5.99,9800.0,4.8973,4.8973,4.8891,4.8891,9800.0
2007-03-27 15:10:00,6.0,6.0,5.99,5.99,6200.0,4.8973,4.8973,4.8891,4.8891,6200.0
2007-03-27 15:15:00,5.99,6.0,5.99,6.0,75200.0,4.8891,4.8973,4.8891,4.8973,75200.0
2007-03-27 15:20:00,6.0,6.01,5.99,6.0,47600.0,4.8973,4.9054,4.8891,4.8973,47600.0
2007-03-27 15:25:00,5.99,6.0,5.99,5.99,83500.0,4.8891,4.8973,4.8891,4.8891,83500.0
2007-03-27 15:30:00,6.0,6.0,5.99,6.0,35800.0,4.8973,4.8973,4.8891,4.8973,35800.0
2007-03-27 15:35:00,6.0,6.01,5.99,6.01,45900.0,4.8973,4.9054,4.8891,4.9054,45900.0
2007-03-27 15:40:00,6.0,6.01,6.0,6.01,30600.0,4.8973,4.9054,4.8973,4.9054,30600.0
2007-03-27 15:45:00,6.01,6.02,6.01,6.02,116600.0,4.9054,4.9136,4.9054,4.9136,116600.0
2007-03-27 15:50:00,6.01,6.02,6.01,6.01,225400.0,4.9054,4.9136,4.9054,4.9054,225400.0
2007-03-27 15:55:00,6.01,6.02,6.0,6.01,68500.0,4.9054,4.9136,4.8973,4.9054,68500.0
2007-03-28 09:30:00,6.02,6.04,5.93,5.93,115200.0,4.9136,4.9299,4.8401,4.8401,115200.0
2007-03-28 09:35:00,5.94,5.97,5.93,5.96,32300.0,4.8483,4.8728,4.8401,4.8646,32300.0
2007-03-28 09:40:00,5.96,6.01,5.96,5.98,24700.0,4.8646,4.9054,4.8646,4.881,24700.0
2007-03-28 09:45:00,5.97,6.02,5.97,6.01,38500.0,4.8728,4.9136,4.8728,4.9054,38500.0
2007-03-28 09:50:00,6.01,6.05,5.97,5.97,132000.0,4.9054,4.9381,4.8728,4.8728,132000.0
2007-03-28 09:55:00,5.96,5.99,5.96,5.98,20500.0,4.8646,4.8891,4.8646,4.881,20500.0
2007-03-28 10:00:00,5.99,6.02,5.99,6.01,20800.0,4.8891,4.9136,4.8891,4.9054,20800.0
2007-03-28 10:05:00,6.01,6.02,6.0,6.01,9000.0,4.9054,4.9136,4.8973,4.9054,9000.0
2007-03-28 10:10:00,6.01,6.01,5.99,6.0,21300.0,4.9054,4.9054,4.8891,4.8973,21300.0
2007-03-28 10:15:00,6.01,6.02,6.01,6.02,15400.0,4.9054,4.9136,4.9054,4.9136,15400.0
2007-03-28 10:20:00,6.01,6.02,6.01,6.01,14500.0,4.9054,4.9136,4.9054,4.9054,14500.0
2007-03-28 10:25:00,6.0,6.01,5.99,5.99,32500.0,4.8973,4.9054,4.8891,4.8891,32500.0
2007-03-28 10:30:00,6.0,6.0,5.95,5.95,282500.0,4.8973,4.8973,4.8565,4.8565,282500.0
2007-03-28 10:35:00,5.96,5.97,5.9,5.93,97700.0,4.8646,4.8728,4.8157,4.8401,97700.0
2007-03-28 10:40:00,5.92,5.93,5.88,5.9,58000.0,4.832,4.8401,4.7993,4.8157,58000.0
2007-03-28 10:45:00,5.9,5.94,5.89,5.93,43300.0,4.8157,4.8483,4.8075,4.8401,43300.0
2007-03-28 10:50:00,5.94,5.95,5.93,5.95,68100.0,4.8483,4.8565,4.8401,4.8565,68100.0
2007-03-28 10:55:00,5.94,5.97,5.93,5.96,34600.0,4.8483,4.8728,4.8401,4.8646,34600.0
2007-03-28 11:00:00,5.97,5.97,5.93,5.94,51900.0,4.8728,4.8728,4.8401,4.8483,51900.0
2007-03-28 11:05:00,5.94,5.96,5.93,5.95,20300.0,4.8483,4.8646,4.8401,4.8565,20300.0
2007-03-28 11:10:00,5.95,5.96,5.95,5.95,54300.0,4.8565,4.8646,4.8565,4.8565,54300.0
2007-03-28 11:15:00,5.95,5.96,5.95,5.95,27600.0,4.8565,4.8646,4.8565,4.8565,27600.0
2007-03-28 11:20:00,5.95,5.95,5.92,5.92,26000.0,4.8565,4.8565,4.832,4.832,26000.0
2007-03-28 11:25:00,5.92,5.92,5.9,5.91,19100.0,4.832,4.832,4.8157,4.8238,19100.0
2007-03-28 11:30:00,5.92,5.93,5.92,5.92,25800.0,4.832,4.8401,4.832,4.832,25800.0
2007-03-28 11:35:00,5.92,5.93,5.92,5.93,3100.0,4.832,4.8401,4.832,4.8401,3100.0
2007-03-28 11:40:00,5.92,5.94,5.92,5.93,16000.0,4.832,4.8483,4.832,4.8401,16000.0
2007-03-28 11:45:00,5.93,5.95,5.93,5.94,21700.0,4.8401,4.8565,4.8401,4.8483,21700.0
2007-03-28 11:50:00,5.94,5.96,5.94,5.96,26900.0,4.8483,4.8646,4.8483,4.8646,26900.0
2007-03-28 11:55:00,5.95,5.97,5.95,5.97,16200.0,4.8565,4.8728,4.8565,4.8728,16200.0
2007-03-28 12:00:00,5.96,5.97,5.96,5.96,19400.0,4.8646,4.8728,4.8646,4.8646,19400.0
2007-03-28 12:05:00,5.96,5.97,5.96,5.97,9100.0,4.8646,4.8728,4.8646,4.8728,9100.0
2007-03-28 12:10:00,5.97,5.97,5.96,5.97,28700.0,4.8728,4.8728,4.8646,4.8728,28700.0
2007-03-28 12:15:00,5.97,5.97,5.94,5.97,179400.0,4.8728,4.8728,4.8483,4.8728,179400.0
2007-03-28 12:20:00,5.97,5.98,5.96,5.96,48600.0,4.8728,4.881,4.8646,4.8646,48600.0
2007-03-28 12:25:00,5.97,5.97,5.94,5.94,66000.0,4.8728,4.8728,4.8483,4.8483,66000.0
2007-03-28 12:30:00,5.95,5.95,5.94,5.94,3800.0,4.8565,4.8565,4.8483,4.8483,3800.0
2007-03-28 12:35:00,5.94,5.95,5.94,5.94,11900.0,4.8483,4.8565,4.8483,4.8483,11900.0
2007-03-28 12:40:00,5.94,5.95,5.94,5.95,10400.0,4.8483,4.8565,4.8483,4.8565,10400.0
2007-03-28 12:45:00,5.95,5.95,5.94,5.94,8700.0,4.8565,4.8565,4.8483,4.8483,8700.0
2007-03-28 12:50:00,5.94,5.95,5.92,5.92,45500.0,4.8483,4.8565,4.832,4.832,45500.0
2007-03-28 12:55:00,5.92,5.93,5.91,5.92,50800.0,4.832,4.8401,4.8238,4.832,50800.0
2007-03-28 13:00:00,5.93,5.93,5.92,5.92,27700.0,4.8401,4.8401,4.832,4.832,27700.0
2007-03-28 13:05:00,5.93,5.93,5.92,5.93,3600.0,4.8401,4.8401,4.832,4.8401,3600.0
2007-03-28 13:10:00,5.92,5.94,5.91,5.94,24700.0,4.832,4.8483,4.8238,4.8483,24700.0
2007-03-28 13:15:00,5.93,5.94,5.93,5.94,2200.0,4.8401,4.8483,4.8401,4.8483,2200.0
2007-03-28 13:20:00,5.93,5.95,5.93,5.95,16600.0,4.8401,4.8565,4.8401,4.8565,16600.0
2007-03-28 13:25:00,5.95,5.95,5.94,5.95,4200.0,4.8565,4.8565,4.8483,4.8565,4200.0
2007-03-28 13:30:00,5.95,5.95,5.94,5.95,10100.0,4.8565,4.8565,4.8483,4.8565,10100.0
2007-03-28 13:35:00,5.95,5.96,5.95,5.96,35200.0,4.8565,4.8646,4.8565,4.8646,35200.0
2007-03-28 13:40:00,5.95,5.96,5.95,5.96,4800.0,4.8565,4.8646,4.8565,4.8646,4800.0
2007-03-28 13:45:00,5.95,5.96,5.95,5.96,10600.0,4.8565,4.8646,4.8565,4.8646,10600.0
2007-03-28 13:50:00,5.96,5.96,5.95,5.96,12200.0,4.8646,4.8646,4.8565,4.8646,12200.0
2007-03-28 13:55:00,5.95,5.96,5.94,5.94,18600.0,4.8565,4.8646,4.8483,4.8483,18600.0
2007-03-28 14:00:00,5.95,5.95,5.94,5.94,6300.0,4.8565,4.8565,4.8483,4.8483,6300.0
2007-03-28 14:05:00,5.94,5.95,5.93,5.93,27400.0,4.8483,4.8565,4.8401,4.8401,27400.0
2007-03-28 14:10:00,5.93,5.94,5.92,5.92,49800.0,4.8401,4.8483,4.832,4.832,49800.0
2007-03-28 14:15:00,5.92,5.92,5.91,5.91,45600.0,4.832,4.832,4.8238,4.8238,45600.0
2007-03-28 14:20:00,5.91,5.92,5.91,5.91,60100.0,4.8238,4.832,4.8238,4.8238,60100.0
2007-03-28 14:25:00,5.92,5.92,5.91,5.92,4500.0,4.832,4.832,4.8238,4.832,4500.0
2007-03-28 14:30:00,5.91,5.91,5.91,5.91,29700.0,4.8238,4.8238,4.8238,4.8238,29700.0
2007-03-28 14:35:00,5.91,5.91,5.91,5.91,14400.0,4.8238,4.8238,4.8238,4.8238,14400.0
2007-03-28 14:40:00,5.9,5.91,5.9,5.91,24700.0,4.8157,4.8238,4.8157,4.8238,24700.0
2007-03-28 14:45:00,5.9,5.91,5.9,5.91,28800.0,4.8157,4.8238,4.8157,4.8238,28800.0
2007-03-28 14:50:00,5.91,5.91,5.9,5.9,32300.0,4.8238,4.8238,4.8157,4.8157,32300.0
2007-03-28 14:55:00,5.9,5.91,5.9,5.9,11000.0,4.8157,4.8238,4.8157,4.8157,11000.0
2007-03-28 15:00:00,5.9,5.91,5.9,5.9,17000.0,4.8157,4.8238,4.8157,4.8157,17000.0
2007-03-28 15:05:00,5.91,5.91,5.89,5.89,67200.0,4.8238,4.8238,4.8075,4.8075,67200.0
2007-03-28 15:10:00,5.89,5.92,5.89,5.92,47400.0,4.8075,4.832,4.8075,4.832,47400.0
2007-03-28 15:15:00,5.92,5.92,5.91,5.92,15600.0,4.832,4.832,4.8238,4.832,15600.0
2007-03-28 15:20:00,5.92,5.92,5.91,5.92,16600.0,4.832,4.832,4.8238,4.832,16600.0
2007-03-28 15:25:00,5.92,5.94,5.92,5.94,34600.0,4.832,4.8483,4.832,4.8483,34600.0
2007-03-28 15:30:00,5.94,5.94,5.93,5.94,42700.0,4.8483,4.8483,4.8401,4.8483,42700.0
2007-03-28 15:35:00,5.94,5.94,5.93,5.94,13900.0,4.8483,4.8483,4.8401,4.8483,13900.0
2007-03-28 15:40:00,5.94,5.94,5.93,5.93,33400.0,4.8483,4.8483,4.8401,4.8401,33400.0
2007-03-28 15:45:00,5.92,5.93,5.89,5.89,63000.0,4.832,4.8401,4.8075,4.8075,63000.0
2007-03-28 15:50:00,5.9,5.9,5.89,5.9,26200.0,4.8157,4.8157,4.8075,4.8157,26200.0
2007-03-28 15:55:00,5.89,5.9,5.88,5.88,99200.0,4.8075,4.8157,4.7993,4.7993,99200.0
2007-03-29 09:30:00,5.81,5.81,5.76,5.8,150600.0,4.7422,4.7422,4.7014,4.734,150600.0
2007-03-29 09:35:00,5.8,5.8,5.7,5.71,143200.0,4.734,4.734,4.6524,4.6606,143200.0
2007-03-29 09:40:00,5.7,5.71,5.69,5.7,122300.0,4.6524,4.6606,4.6443,4.6524,122300.0
2007-03-29 09:45:00,5.7,5.71,5.67,5.67,135300.0,4.6524,4.6606,4.6279,4.6279,135300.0
2007-03-29 09:50:00,5.68,5.75,5.68,5.72,87900.0,4.6361,4.6932,4.6361,4.6687,87900.0
2007-03-29 09:55:00,5.72,5.76,5.7,5.71,95800.0,4.6687,4.7014,4.6524,4.6606,95800.0
2007-03-29 10:00:00,5.72,5.74,5.7,5.72,78100.0,4.6687,4.6851,4.6524,4.6687,78100.0
2007-03-29 10:05:00,5.72,5.72,5.69,5.7,76200.0,4.6687,4.6687,4.6443,4.6524,76200.0
2007-03-29 10:10:00,5.69,5.7,5.67,5.69,92900.0,4.6443,4.6524,4.6279,4.6443,92900.0
2007-03-29 10:15:00,5.68,5.7,5.68,5.69,52500.0,4.6361,4.6524,4.6361,4.6443,52500.0
2007-03-29 10:20:00,5.7,5.72,5.68,5.69,37800.0,4.6524,4.6687,4.6361,4.6443,37800.0
2007-03-29 10:25:00,5.68,5.68,5.65,5.65,73800.0,4.6361,4.6361,4.6116,4.6116,73800.0
2007-03-29 10:30:00,5.65,5.66,5.63,5.64,116600.0,4.6116,4.6198,4.5953,4.6034,116600.0
2007-03-29 10:35:00,5.64,5.67,5.64,5.66,54100.0,4.6034,4.6279,4.6034,4.6198,54100.0
2007-03-29 10:40:00,5.65,5.67,5.63,5.65,74000.0,4.6116,4.6279,4.5953,4.6116,74000.0
2007-03-29 10:45:00,5.65,5.65,5.63,5.63,14900.0,4.6116,4.6116,4.5953,4.5953,14900.0
2007-03-29 10:50:00,5.63,5.65,5.63,5.64,92600.0,4.5953,4.6116,4.5953,4.6034,92600.0
2007-03-29 10:55:00,5.64,5.65,5.64,5.65,18200.0,4.6034,4.6116,4.6034,4.6116,18200.0
2007-03-29 11:00:00,5.65,5.65,5.64,5.65,18300.0,4.6116,4.6116,4.6034,4.6116,18300.0
2007-03-29 11:05:00,5.65,5.71,5.64,5.71,146900.0,4.6116,4.6606,4.6034,4.6606,146900.0
2007-03-29 11:10:00,5.7,5.73,5.67,5.68,160200.0,4.6524,4.6769,4.6279,4.6361,160200.0
2007-03-29 11:15:00,5.68,5.7,5.67,5.68,59400.0,4.6361,4.6524,4.6279,4.6361,59400.0
2007-03-29 11:20:00,5.68,5.7,5.68,5.68,38700.0,4.6361,4.6524,4.6361,4.6361,38700.0
2007-03-29 11:25:00,5.69,5.71,5.68,5.7,30500.0,4.6443,4.6606,4.6361,4.6524,30500.0
2007-03-29 11:30:00,5.71,5.74,5.7,5.73,76100.0,4.6606,4.6851,4.6524,4.6769,76100.0
2007-03-29 11:35:00,5.73,5.78,5.73,5.75,200600.0,4.6769,4.7177,4.6769,4.6932,200600.0
2007-03-29 11:40:00,5.75,5.75,5.72,5.72,53800.0,4.6932,4.6932,4.6687,4.6687,53800.0
2007-03-29 11:45:00,5.72,5.74,5.71,5.73,81000.0,4.6687,4.6851,4.6606,4.6769,81000.0
2007-03-29 11:50:00,5.74,5.74,5.71,5.73,20400.0,4.6851,4.6851,4.6606,4.6769,20400.0
2007-03-29 11:55:00,5.73,5.73,5.7,5.7,53800.0,4.6769,4.6769,4.6524,4.6524,53800.0
2007-03-29 12:00:00,5.7,5.71,5.7,5.7,29800.0,4.6524,4.6606,4.6524,4.6524,29800.0
2007-03-29 12:05:00,5.7,5.72,5.68,5.69,178400.0,4.6524,4.6687,4.6361,4.6443,178400.0
2007-03-29 12:10:00,5.68,5.69,5.66,5.69,75300.0,4.6361,4.6443,4.6198,4.6443,75300.0
2007-03-29 12:15:00,5.68,5.69,5.68,5.69,12900.0,4.6361,4.6443,4.6361,4.6443,12900.0
2007-03-29 12:20:00,5.68,5.69,5.66,5.68,45700.0,4.6361,4.6443,4.6198,4.6361,45700.0
2007-03-29 12:25:00,5.67,5.68,5.67,5.68,5900.0,4.6279,4.6361,4.6279,4.6361,5900.0
2007-03-29 12:30:00,5.68,5.68,5.66,5.66,32000.0,4.6361,4.6361,4.6198,4.6198,32000.0
2007-03-29 12:35:00,5.66,5.67,5.65,5.66,24200.0,4.6198,4.6279,4.6116,4.6198,24200.0
2007-03-29 12:40:00,5.67,5.68,5.67,5.68,15900.0,4.6279,4.6361,4.6279,4.6361,15900.0
2007-03-29 12:45:00,5.68,5.68,5.67,5.67,5100.0,4.6361,4.6361,4.6279,4.6279,5100.0
2007-03-29 12:50:00,5.67,5.68,5.67,5.67,16600.0,4.6279,4.6361,4.6279,4.6279,16600.0
2007-03-29 12:55:00,5.67,5.68,5.66,5.66,31400.0,4.6279,4.6361,4.6198,4.6198,31400.0
2007-03-29 13:00:00,5.66,5.67,5.66,5.66,14700.0,4.6198,4.6279,4.6198,4.6198,14700.0
2007-03-29 13:05:00,5.66,5.68,5.66,5.67,23500.0,4.6198,4.6361,4.6198,4.6279,23500.0
2007-03-29 13:10:00,5.67,5.68,5.66,5.68,25600.0,4.6279,4.6361,4.6198,4.6361,25600.0
2007-03-29 13:15:00,5.68,5.68,5.66,5.67,25300.0,4.6361,4.6361,4.6198,4.6279,25300.0
2007-03-29 13:20:00,5.67,5.67,5.65,5.66,23700.0,4.6279,4.6279,4.6116,4.6198,23700.0
2007-03-29 13:25:00,5.67,5.67,5.66,5.67,5500.0,4.6279,4.6279,4.6198,4.6279,5500.0
2007-03-29 13:30:00,5.67,5.67,5.65,5.67,35700.0,4.6279,4.6279,4.6116,4.6279,35700.0
2007-03-29 13:35:00,5.67,5.72,5.67,5.7,84400.0,4.6279,4.6687,4.6279,4.6524,84400.0
2007-03-29 13:40:00,5.7,5.7,5.69,5.7,5000.0,4.6524,4.6524,4.6443,4.6524,5000.0
2007-03-29 13:45:00,5.7,5.7,5.68,5.68,16100.0,4.6524,4.6524,4.6361,4.6361,16100.0
2007-03-29 13:50:00,5.68,5.69,5.68,5.69,12400.0,4.6361,4.6443,4.6361,4.6443,12400.0
2007-03-29 13:55:00,5.69,5.69,5.66,5.67,27700.0,4.6443,4.6443,4.6198,4.6279,27700.0
2007-03-29 14:00:00,5.67,5.67,5.63,5.63,112700.0,4.6279,4.6279,4.5953,4.5953,112700.0
2007-03-29 14:05:00,5.63,5.63,5.61,5.62,79700.0,4.5953,4.5953,4.579,4.5871,79700.0
2007-03-29 14:10:00,5.61,5.62,5.61,5.62,16900.0,4.579,4.5871,4.579,4.5871,16900.0
2007-03-29 14:15:00,5.62,5.62,5.6,5.61,70600.0,4.5871,4.5871,4.5708,4.579,70600.0
2007-03-29 14:20:00,5.61,5.61,5.6,5.61,30900.0,4.579,4.579,4.5708,4.579,30900.0
2007-03-29 14:25:00,5.61,5.61,5.6,5.61,106100.0,4.579,4.579,4.5708,4.579,106100.0
2007-03-29 14:30:00,5.61,5.61,5.58,5.58,184000.0,4.579,4.579,4.5545,4.5545,184000.0
2007-03-29 14:35:00,5.59,5.59,5.57,5.57,63100.0,4.5626,4.5626,4.5463,4.5463,63100.0
2007-03-29 14:40:00,5.57,5.57,5.56,5.57,232500.0,4.5463,4.5463,4.5381,4.5463,232500.0
2007-03-29 14:45:00,5.57,5.58,5.56,5.57,82400.0,4.5463,4.5545,4.5381,4.5463,82400.0
2007-03-29 14:50:00,5.58,5.6,5.57,5.59,55900.0,4.5545,4.5708,4.5463,4.5626,55900.0
2007-03-29 14:55:00,5.59,5.61,5.59,5.6,109000.0,4.5626,4.579,4.5626,4.5708,109000.0
2007-03-29 15:00:00,5.59,5.6,5.59,5.6,22600.0,4.5626,4.5708,4.5626,4.5708,22600.0
2007-03-29 15:05:00,5.59,5.6,5.59,5.59,141800.0,4.5626,4.5708,4.5626,4.5626,141800.0
2007-03-29 15:10:00,5.59,5.61,5.59,5.6,107800.0,4.5626,4.579,4.5626,4.5708,107800.0
2007-03-29 15:15:00,5.61,5.62,5.61,5.62,95200.0,4.579,4.5871,4.579,4.5871,95200.0
2007-03-29 15:20:00,5.62,5.64,5.61,5.64,79500.0,4.5871,4.6034,4.579,4.6034,79500.0
2007-03-29 15:25:00,5.64,5.65,5.64,5.65,44400.0,4.6034,4.6116,4.6034,4.6116,44400.0
2007-03-29 15:30:00,5.65,5.68,5.64,5.65,372500.0,4.6116,4.6361,4.6034,4.6116,372500.0
2007-03-29 15:35:00,5.65,5.65,5.64,5.65,55600.0,4.6116,4.6116,4.6034,4.6116,55600.0
2007-03-29 15:40:00,5.65,5.66,5.64,5.66,60300.0,4.6116,4.6198,4.6034,4.6198,60300.0
2007-03-29 15:45:00,5.66,5.66,5.65,5.65,38600.0,4.6198,4.6198,4.6116,4.6116,38600.0
2007-03-29 15:50:00,5.66,5.66,5.64,5.64,66600.0,4.6198,4.6198,4.6034,4.6034,66600.0
2007-03-29 15:55:00,5.64,5.67,5.64,5.67,257700.0,4.6034,4.6279,4.6034,4.6279,257700.0
2007-03-30 09:30:00,5.66,5.73,5.65,5.67,38000.0,4.6198,4.6769,4.6116,4.6279,38000.0
2007-03-30 09:35:00,5.66,5.71,5.66,5.71,12600.0,4.6198,4.6606,4.6198,4.6606,12600.0
2007-03-30 09:40:00,5.71,5.73,5.7,5.72,34900.0,4.6606,4.6769,4.6524,4.6687,34900.0
2007-03-30 09:45:00,5.73,5.75,5.72,5.72,36600.0,4.6769,4.6932,4.6687,4.6687,36600.0
2007-03-30 09:50:00,5.73,5.73,5.68,5.69,26000.0,4.6769,4.6769,4.6361,4.6443,26000.0
2007-03-30 09:55:00,5.69,5.71,5.68,5.71,18300.0,4.6443,4.6606,4.6361,4.6606,18300.0
2007-03-30 10:00:00,5.71,5.73,5.71,5.73,58600.0,4.6606,4.6769,4.6606,4.6769,58600.0
2007-03-30 10:05:00,5.72,5.74,5.72,5.74,54900.0,4.6687,4.6851,4.6687,4.6851,54900.0
2007-03-30 10:10:00,5.74,5.74,5.72,5.73,63100.0,4.6851,4.6851,4.6687,4.6769,63100.0
2007-03-30 10:15:00,5.74,5.74,5.73,5.74,11100.0,4.6851,4.6851,4.6769,4.6851,11100.0
2007-03-30 10:20:00,5.74,5.74,5.73,5.74,43600.0,4.6851,4.6851,4.6769,4.6851,43600.0
2007-03-30 10:25:00,5.74,5.75,5.74,5.75,41600.0,4.6851,4.6932,4.6851,4.6932,41600.0
2007-03-30 10:30:00,5.74,5.75,5.73,5.75,63000.0,4.6851,4.6932,4.6769,4.6932,63000.0
2007-03-30 10:35:00,5.75,5.77,5.75,5.76,33500.0,4.6932,4.7096,4.6932,4.7014,33500.0
2007-03-30 10:40:00,5.76,5.77,5.74,5.75,49300.0,4.7014,4.7096,4.6851,4.6932,49300.0
2007-03-30 10:45:00,5.74,5.75,5.74,5.74,11600.0,4.6851,4.6932,4.6851,4.6851,11600.0
2007-03-30 10:50:00,5.75,5.76,5.74,5.76,23600.0,4.6932,4.7014,4.6851,4.7014,23600.0
2007-03-30 10:55:00,5.76,5.77,5.75,5.76,44300.0,4.7014,4.7096,4.6932,4.7014,44300.0
2007-03-30 11:00:00,5.76,5.77,5.76,5.77,36200.0,4.7014,4.7096,4.7014,4.7096,36200.0
2007-03-30 11:05:00,5.77,5.79,5.76,5.79,38900.0,4.7096,4.7259,4.7014,4.7259,38900.0
2007-03-30 11:10:00,5.79,5.79,5.76,5.76,48500.0,4.7259,4.7259,4.7014,4.7014,48500.0
2007-03-30 11:15:00,5.76,5.77,5.76,5.77,14000.0,4.7014,4.7096,4.7014,4.7096,14000.0
2007-03-30 11:20:00,5.77,5.77,5.75,5.76,27600.0,4.7096,4.7096,4.6932,4.7014,27600.0
2007-03-30 11:25:00,5.75,5.76,5.73,5.73,34200.0,4.6932,4.7014,4.6769,4.6769,34200.0
2007-03-30 11:30:00,5.74,5.74,5.71,5.71,74900.0,4.6851,4.6851,4.6606,4.6606,74900.0
2007-03-30 11:35:00,5.7,5.72,5.7,5.72,16800.0,4.6524,4.6687,4.6524,4.6687,16800.0
2007-03-30 11:40:00,5.72,5.72,5.7,5.72,41000.0,4.6687,4.6687,4.6524,4.6687,41000.0
2007-03-30 11:45:00,5.71,5.72,5.66,5.69,85500.0,4.6606,4.6687,4.6198,4.6443,85500.0
2007-03-30 11:50:00,5.67,5.71,5.67,5.68,27400.0,4.6279,4.6606,4.6279,4.6361,27400.0
2007-03-30 11:55:00,5.69,5.72,5.69,5.72,34600.0,4.6443,4.6687,4.6443,4.6687,34600.0
2007-03-30 12:00:00,5.72,5.73,5.7,5.71,46900.0,4.6687,4.6769,4.6524,4.6606,46900.0
2007-03-30 12:05:00,5.72,5.73,5.71,5.71,22500.0,4.6687,4.6769,4.6606,4.6606,22500.0
2007-03-30 12:10:00,5.71,5.71,5.7,5.71,32400.0,4.6606,4.6606,4.6524,4.6606,32400.0
2007-03-30 12:15:00,5.71,5.71,5.69,5.7,35200.0,4.6606,4.6606,4.6443,4.6524,35200.0
2007-03-30 12:20:00,5.71,5.71,5.7,5.7,23000.0,4.6606,4.6606,4.6524,4.6524,23000.0
2007-03-30 12:25:00,5.7,5.71,5.69,5.71,20400.0,4.6524,4.6606,4.6443,4.6606,20400.0
2007-03-30 12:30:00,5.7,5.72,5.7,5.71,26000.0,4.6524,4.6687,4.6524,4.6606,26000.0
2007-03-30 12:35:00,5.71,5.72,5.71,5.72,12600.0,4.6606,4.6687,4.6606,4.6687,12600.0
2007-03-30 12:40:00,5.72,5.72,5.71,5.71,20500.0,4.6687,4.6687,4.6606,4.6606,20500.0
2007-03-30 12:45:00,5.71,5.71,5.7,5.71,14600.0,4.6606,4.6606,4.6524,4.6606,14600.0
2007-03-30 12:50:00,5.7,5.71,5.7,5.71,3400.0,4.6524,4.6606,4.6524,4.6606,3400.0
2007-03-30 12:55:00,5.7,5.72,5.7,5.72,14500.0,4.6524,4.6687,4.6524,4.6687,14500.0
2007-03-30 13:00:00,5.72,5.73,5.71,5.71,28100.0,4.6687,4.6769,4.6606,4.6606,28100.0
2007-03-30 13:05:00,5.72,5.72,5.71,5.71,15700.0,4.6687,4.6687,4.6606,4.6606,15700.0
2007-03-30 13:10:00,5.72,5.72,5.71,5.71,29300.0,4.6687,4.6687,4.6606,4.6606,29300.0
2007-03-30 13:15:00,5.7,5.71,5.7,5.71,11800.0,4.6524,4.6606,4.6524,4.6606,11800.0
2007-03-30 13:20:00,5.71,5.71,5.7,5.71,7400.0,4.6606,4.6606,4.6524,4.6606,7400.0
2007-03-30 13:25:00,5.71,5.72,5.7,5.72,28600.0,4.6606,4.6687,4.6524,4.6687,28600.0
2007-03-30 13:30:00,5.72,5.73,5.72,5.73,14200.0,4.6687,4.6769,4.6687,4.6769,14200.0
2007-03-30 13:35:00,5.73,5.73,5.72,5.73,11400.0,4.6769,4.6769,4.6687,4.6769,11400.0
2007-03-30 13:40:00,5.73,5.73,5.72,5.72,13300.0,4.6769,4.6769,4.6687,4.6687,13300.0
2007-03-30 13:45:00,5.73,5.73,5.72,5.73,15400.0,4.6769,4.6769,4.6687,4.6769,15400.0
2007-03-30 13:50:00,5.72,5.73,5.72,5.72,8300.0,4.6687,4.6769,4.6687,4.6687,8300.0
2007-03-30 13:55:00,5.72,5.73,5.72,5.73,17200.0,4.6687,4.6769,4.6687,4.6769,17200.0
2007-03-30 14:00:00,5.72,5.73,5.72,5.73,11500.0,4.6687,4.6769,4.6687,4.6769,11500.0
2007-03-30 14:05:00,5.73,5.75,5.73,5.75,46400.0,4.6769,4.6932,4.6769,4.6932,46400.0
2007-03-30 14:10:00,5.74,5.75,5.74,5.75,21100.0,4.6851,4.6932,4.6851,4.6932,21100.0
2007-03-30 14:15:00,5.74,5.75,5.74,5.75,7300.0,4.6851,4.6932,4.6851,4.6932,7300.0
2007-03-30 14:20:00,5.75,5.75,5.74,5.74,23500.0,4.6932,4.6932,4.6851,4.6851,23500.0
2007-03-30 14:25:00,5.75,5.75,5.74,5.75,16300.0,4.6932,4.6932,4.6851,4.6932,16300.0
2007-03-30 14:30:00,5.75,5.75,5.74,5.74,11200.0,4.6932,4.6932,4.6851,4.6851,11200.0
2007-03-30 14:35:00,5.75,5.76,5.74,5.76,23400.0,4.6932,4.7014,4.6851,4.7014,23400.0
2007-03-30 14:40:00,5.76,5.76,5.75,5.76,29700.0,4.7014,4.7014,4.6932,4.7014,29700.0
2007-03-30 14:45:00,5.76,5.76,5.75,5.75,11700.0,4.7014,4.7014,4.6932,4.6932,11700.0
2007-03-30 14:50:00,5.76,5.76,5.75,5.75,26100.0,4.7014,4.7014,4.6932,4.6932,26100.0
2007-03-30 14:55:00,5.76,5.76,5.75,5.76,31800.0,4.7014,4.7014,4.6932,4.7014,31800.0
2007-03-30 15:00:00,5.76,5.76,5.74,5.75,37500.0,4.7014,4.7014,4.6851,4.6932,37500.0
2007-03-30 15:05:00,5.75,5.75,5.74,5.74,15000.0,4.6932,4.6932,4.6851,4.6851,15000.0
2007-03-30 15:10:00,5.74,5.75,5.74,5.75,19600.0,4.6851,4.6932,4.6851,4.6932,19600.0
2007-03-30 15:15:00,5.75,5.76,5.74,5.75,32300.0,4.6932,4.7014,4.6851,4.6932,32300.0
2007-03-30 15:20:00,5.75,5.75,5.74,5.75,14900.0,4.6932,4.6932,4.6851,4.6932,14900.0
2007-03-30 15:25:00,5.75,5.75,5.74,5.75,27100.0,4.6932,4.6932,4.6851,4.6932,27100.0
2007-03-30 15:30:00,5.75,5.75,5.74,5.74,22000.0,4.6932,4.6932,4.6851,4.6851,22000.0
2007-03-30 15:35:00,5.75,5.75,5.74,5.75,21500.0,4.6932,4.6932,4.6851,4.6932,21500.0
2007-03-30 15:40:00,5.74,5.75,5.74,5.75,80600.0,4.6851,4.6932,4.6851,4.6932,80600.0
2007-03-30 15:45:00,5.75,5.75,5.74,5.75,38300.0,4.6932,4.6932,4.6851,4.6932,38300.0
2007-03-30 15:50:00,5.74,5.75,5.74,5.75,22300.0,4.6851,4.6932,4.6851,4.6932,22300.0
2007-03-30 15:55:00,5.74,5.77,5.74,5.77,133900.0,4.6851,4.7096,4.6851,4.7096,133900.0
2007-04-02 09:30:00,5.69,5.71,5.63,5.64,122100.0,4.6443,4.6606,4.5953,4.6034,122100.0
2007-04-02 09:35:00,5.64,5.71,5.64,5.71,77600.0,4.6034,4.6606,4.6034,4.6606,77600.0
2007-04-02 09:40:00,5.71,5.72,5.66,5.67,56400.0,4.6606,4.6687,4.6198,4.6279,56400.0
2007-04-02 09:45:00,5.66,5.7,5.66,5.67,36300.0,4.6198,4.6524,4.6198,4.6279,36300.0
2007-04-02 09:50:00,5.66,5.67,5.66,5.67,18800.0,4.6198,4.6279,4.6198,4.6279,18800.0
2007-04-02 09:55:00,5.66,5.67,5.65,5.66,24200.0,4.6198,4.6279,4.6116,4.6198,24200.0
2007-04-02 10:00:00,5.66,5.66,5.63,5.63,87200.0,4.6198,4.6198,4.5953,4.5953,87200.0
2007-04-02 10:05:00,5.63,5.64,5.62,5.63,47000.0,4.5953,4.6034,4.5871,4.5953,47000.0
2007-04-02 10:10:00,5.63,5.64,5.61,5.61,62200.0,4.5953,4.6034,4.579,4.579,62200.0
2007-04-02 10:15:00,5.61,5.63,5.58,5.58,103100.0,4.579,4.5953,4.5545,4.5545,103100.0
2007-04-02 10:20:00,5.59,5.6,5.56,5.59,75500.0,4.5626,4.5708,4.5381,4.5626,75500.0
2007-04-02 10:25:00,5.59,5.59,5.56,5.58,61100.0,4.5626,4.5626,4.5381,4.5545,61100.0
2007-04-02 10:30:00,5.58,5.6,5.58,5.6,28800.0,4.5545,4.5708,4.5545,4.5708,28800.0
2007-04-02 10:35:00,5.6,5.62,5.6,5.61,20700.0,4.5708,4.5871,4.5708,4.579,20700.0
2007-04-02 10:40:00,5.62,5.63,5.62,5.62,32000.0,4.5871,4.5953,4.5871,4.5871,32000.0
2007-04-02 10:45:00,5.62,5.63,5.61,5.63,6300.0,4.5871,4.5953,4.579,4.5953,6300.0
2007-04-02 10:50:00,5.62,5.62,5.61,5.62,36500.0,4.5871,4.5871,4.579,4.5871,36500.0
2007-04-02 10:55:00,5.63,5.65,5.62,5.65,30900.0,4.5953,4.6116,4.5871,4.6116,30900.0
2007-04-02 11:00:00,5.65,5.65,5.64,5.64,5900.0,4.6116,4.6116,4.6034,4.6034,5900.0
2007-04-02 11:05:00,5.64,5.65,5.64,5.64,16400.0,4.6034,4.6116,4.6034,4.6034,16400.0
2007-04-02 11:10:00,5.65,5.65,5.63,5.63,42300.0,4.6116,4.6116,4.5953,4.5953,42300.0
2007-04-02 11:15:00,5.63,5.64,5.62,5.64,71900.0,4.5953,4.6034,4.5871,4.6034,71900.0
2007-04-02 11:20:00,5.64,5.64,5.63,5.64,18900.0,4.6034,4.6034,4.5953,4.6034,18900.0
2007-04-02 11:25:00,5.64,5.65,5.63,5.65,14400.0,4.6034,4.6116,4.5953,4.6116,14400.0
2007-04-02 11:30:00,5.65,5.65,5.64,5.64,4200.0,4.6116,4.6116,4.6034,4.6034,4200.0
2007-04-02 11:35:00,5.65,5.66,5.65,5.66,33000.0,4.6116,4.6198,4.6116,4.6198,33000.0
2007-04-02 11:40:00,5.66,5.68,5.66,5.68,53700.0,4.6198,4.6361,4.6198,4.6361,53700.0
2007-04-02 11:45:00,5.68,5.68,5.65,5.66,56400.0,4.6361,4.6361,4.6116,4.6198,56400.0
2007-04-02 11:50:00,5.66,5.66,5.65,5.65,5200.0,4.6198,4.6198,4.6116,4.6116,5200.0
2007-04-02 11:55:00,5.65,5.67,5.65,5.67,29700.0,4.6116,4.6279,4.6116,4.6279,29700.0
2007-04-02 12:00:00,5.66,5.67,5.66,5.67,3300.0,4.6198,4.6279,4.6198,4.6279,3300.0
2007-04-02 12:05:00,5.66,5.68,5.66,5.67,54100.0,4.6198,4.6361,4.6198,4.6279,54100.0
2007-04-02 12:10:00,5.67,5.68,5.67,5.68,7200.0,4.6279,4.6361,4.6279,4.6361,7200.0
2007-04-02 12:15:00,5.67,5.68,5.67,5.68,20400.0,4.6279,4.6361,4.6279,4.6361,20400.0
2007-04-02 12:20:00,5.67,5.68,5.67,5.67,8500.0,4.6279,4.6361,4.6279,4.6279,8500.0
2007-04-02 12:25:00,5.68,5.68,5.67,5.67,98400.0,4.6361,4.6361,4.6279,4.6279,98400.0
2007-04-02 12:30:00,5.66,5.67,5.66,5.67,19400.0,4.6198,4.6279,4.6198,4.6279,19400.0
2007-04-02 12:35:00,5.66,5.67,5.66,5.66,1800.0,4.6198,4.6279,4.6198,4.6198,1800.0
2007-04-02 12:40:00,5.66,5.67,5.66,5.66,6800.0,4.6198,4.6279,4.6198,4.6198,6800.0
2007-04-02 12:45:00,5.66,5.67,5.66,5.66,9000.0,4.6198,4.6279,4.6198,4.6198,9000.0
2007-04-02 12:50:00,5.66,5.67,5.66,5.66,19000.0,4.6198,4.6279,4.6198,4.6198,19000.0
2007-04-02 12:55:00,5.66,5.66,5.65,5.66,4000.0,4.6198,4.6198,4.6116,4.6198,4000.0
2007-04-02 13:00:00,5.65,5.66,5.64,5.65,23000.0,4.6116,4.6198,4.6034,4.6116,23000.0
2007-04-02 13:05:00,5.64,5.64,5.64,5.64,12900.0,4.6034,4.6034,4.6034,4.6034,12900.0
2007-04-02 13:10:00,5.64,5.65,5.64,5.65,7800.0,4.6034,4.6116,4.6034,4.6116,7800.0
2007-04-02 13:15:00,5.64,5.65,5.64,5.65,3000.0,4.6034,4.6116,4.6034,4.6116,3000.0
2007-04-02 13:20:00,5.64,5.65,5.64,5.64,13100.0,4.6034,4.6116,4.6034,4.6034,13100.0
2007-04-02 13:25:00,5.64,5.65,5.64,5.64,4000.0,4.6034,4.6116,4.6034,4.6034,4000.0
2007-04-02 13:30:00,5.64,5.65,5.64,5.64,3500.0,4.6034,4.6116,4.6034,4.6034,3500.0
2007-04-02 13:35:00,5.64,5.64,5.62,5.63,52900.0,4.6034,4.6034,4.5871,4.5953,52900.0
2007-04-02 13:40:00,5.63,5.64,5.63,5.63,5500.0,4.5953,4.6034,4.5953,4.5953,5500.0
2007-04-02 13:45:00,5.63,5.64,5.63,5.64,10400.0,4.5953,4.6034,4.5953,4.6034,10400.0
2007-04-02 13:50:00,5.64,5.65,5.63,5.63,4700.0,4.6034,4.6116,4.5953,4.5953,4700.0
2007-04-02 13:55:00,5.64,5.64,5.63,5.63,5400.0,4.6034,4.6034,4.5953,4.5953,5400.0
2007-04-02 14:00:00,5.63,5.64,5.63,5.63,44900.0,4.5953,4.6034,4.5953,4.5953,44900.0
2007-04-02 14:05:00,5.63,5.64,5.63,5.63,4000.0,4.5953,4.6034,4.5953,4.5953,4000.0
2007-04-02 14:10:00,5.63,5.64,5.63,5.64,8600.0,4.5953,4.6034,4.5953,4.6034,8600.0
2007-04-02 14:15:00,5.64,5.64,5.63,5.64,5800.0,4.6034,4.6034,4.5953,4.6034,5800.0
2007-04-02 14:20:00,5.63,5.64,5.63,5.63,22400.0,4.5953,4.6034,4.5953,4.5953,22400.0
2007-04-02 14:25:00,5.63,5.64,5.63,5.63,23900.0,4.5953,4.6034,4.5953,4.5953,23900.0
2007-04-02 14:30:00,5.63,5.64,5.63,5.64,2100.0,4.5953,4.6034,4.5953,4.6034,2100.0
2007-04-02 14:35:00,5.63,5.64,5.63,5.63,10800.0,4.5953,4.6034,4.5953,4.5953,10800.0
2007-04-02 14:40:00,5.63,5.63,5.62,5.62,18900.0,4.5953,4.5953,4.5871,4.5871,18900.0
2007-04-02 14:45:00,5.62,5.63,5.62,5.62,12600.0,4.5871,4.5953,4.5871,4.5871,12600.0
2007-04-02 14:50:00,5.62,5.62,5.61,5.61,18300.0,4.5871,4.5871,4.579,4.579,18300.0
2007-04-02 14:55:00,5.61,5.62,5.6,5.61,91100.0,4.579,4.5871,4.5708,4.579,91100.0
2007-04-02 15:00:00,5.6,5.61,5.6,5.6,13900.0,4.5708,4.579,4.5708,4.5708,13900.0
2007-04-02 15:05:00,5.6,5.61,5.6,5.61,43400.0,4.5708,4.579,4.5708,4.579,43400.0
2007-04-02 15:10:00,5.6,5.62,5.6,5.6,21200.0,4.5708,4.5871,4.5708,4.5708,21200.0
2007-04-02 15:15:00,5.61,5.61,5.6,5.61,11400.0,4.579,4.579,4.5708,4.579,11400.0
2007-04-02 15:20:00,5.6,5.61,5.6,5.61,11700.0,4.5708,4.579,4.5708,4.579,11700.0
2007-04-02 15:25:00,5.61,5.65,5.61,5.65,329400.0,4.579,4.6116,4.579,4.6116,329400.0
2007-04-02 15:30:00,5.65,5.66,5.64,5.65,36400.0,4.6116,4.6198,4.6034,4.6116,36400.0
2007-04-02 15:35:00,5.65,5.67,5.65,5.66,80800.0,4.6116,4.6279,4.6116,4.6198,80800.0
2007-04-02 15:40:00,5.66,5.69,5.66,5.68,60800.0,4.6198,4.6443,4.6198,4.6361,60800.0
2007-04-02 15:45:00,5.68,5.7,5.68,5.7,60500.0,4.6361,4.6524,4.6361,4.6524,60500.0
2007-04-02 15:50:00,5.7,5.7,5.69,5.7,117700.0,4.6524,4.6524,4.6443,4.6524,117700.0
2007-04-02 15:55:00,5.7,5.72,5.69,5.72,107400.0,4.6524,4.6687,4.6443,4.6687,107400.0
2007-04-03 09:30:00,5.71,5.73,5.7,5.71,56600.0,4.6606,4.6769,4.6524,4.6606,56600.0
2007-04-03 09:35:00,5.71,5.71,5.68,5.69,10400.0,4.6606,4.6606,4.6361,4.6443,10400.0
2007-04-03 09:40:00,5.68,5.69,5.68,5.69,9600.0,4.6361,4.6443,4.6361,4.6443,9600.0
2007-04-03 09:45:00,5.68,5.7,5.68,5.69,24100.0,4.6361,4.6524,4.6361,4.6443,24100.0
2007-04-03 09:50:00,5.68,5.69,5.68,5.68,27400.0,4.6361,4.6443,4.6361,4.6361,27400.0
2007-04-03 09:55:00,5.68,5.71,5.68,5.7,44800.0,4.6361,4.6606,4.6361,4.6524,44800.0
2007-04-03 10:00:00,5.7,5.76,5.7,5.76,53600.0,4.6524,4.7014,4.6524,4.7014,53600.0
2007-04-03 10:05:00,5.77,5.79,5.73,5.73,51000.0,4.7096,4.7259,4.6769,4.6769,51000.0
2007-04-03 10:10:00,5.73,5.74,5.72,5.72,19800.0,4.6769,4.6851,4.6687,4.6687,19800.0
2007-04-03 10:15:00,5.73,5.74,5.71,5.72,335500.0,4.6769,4.6851,4.6606,4.6687,335500.0
2007-04-03 10:20:00,5.71,5.75,5.71,5.75,29800.0,4.6606,4.6932,4.6606,4.6932,29800.0
2007-04-03 10:25:00,5.75,5.75,5.72,5.72,49400.0,4.6932,4.6932,4.6687,4.6687,49400.0
2007-04-03 10:30:00,5.72,5.73,5.71,5.73,22800.0,4.6687,4.6769,4.6606,4.6769,22800.0
2007-04-03 10:35:00,5.72,5.76,5.72,5.73,169200.0,4.6687,4.7014,4.6687,4.6769,169200.0
2007-04-03 10:40:00,5.73,5.76,5.73,5.76,33200.0,4.6769,4.7014,4.6769,4.7014,33200.0
2007-04-03 10:45:00,5.76,5.8,5.76,5.8,88900.0,4.7014,4.734,4.7014,4.734,88900.0
2007-04-03 10:50:00,5.8,5.83,5.79,5.79,30200.0,4.734,4.7585,4.7259,4.7259,30200.0
2007-04-03 10:55:00,5.79,5.81,5.79,5.81,11200.0,4.7259,4.7422,4.7259,4.7422,11200.0
2007-04-03 11:00:00,5.8,5.81,5.79,5.79,14900.0,4.734,4.7422,4.7259,4.7259,14900.0
2007-04-03 11:05:00,5.8,5.8,5.79,5.79,17000.0,4.734,4.734,4.7259,4.7259,17000.0
2007-04-03 11:10:00,5.8,5.81,5.79,5.8,24300.0,4.734,4.7422,4.7259,4.734,24300.0
2007-04-03 11:15:00,5.8,5.81,5.79,5.79,29100.0,4.734,4.7422,4.7259,4.7259,29100.0
2007-04-03 11:20:00,5.78,5.8,5.78,5.8,26100.0,4.7177,4.734,4.7177,4.734,26100.0
2007-04-03 11:25:00,5.8,5.81,5.8,5.8,20600.0,4.734,4.7422,4.734,4.734,20600.0
2007-04-03 11:30:00,5.8,5.81,5.79,5.8,9300.0,4.734,4.7422,4.7259,4.734,9300.0
2007-04-03 11:35:00,5.8,5.8,5.79,5.8,23400.0,4.734,4.734,4.7259,4.734,23400.0
2007-04-03 11:40:00,5.8,5.81,5.79,5.8,17800.0,4.734,4.7422,4.7259,4.734,17800.0
2007-04-03 11:45:00,5.81,5.83,5.8,5.82,56200.0,4.7422,4.7585,4.734,4.7504,56200.0
2007-04-03 11:50:00,5.82,5.84,5.82,5.84,107400.0,4.7504,4.7667,4.7504,4.7667,107400.0
2007-04-03 11:55:00,5.84,5.84,5.81,5.82,59700.0,4.7667,4.7667,4.7422,4.7504,59700.0
2007-04-03 12:00:00,5.81,5.81,5.8,5.8,14900.0,4.7422,4.7422,4.734,4.734,14900.0
2007-04-03 12:05:00,5.81,5.81,5.79,5.79,41100.0,4.7422,4.7422,4.7259,4.7259,41100.0
2007-04-03 12:10:00,5.8,5.8,5.79,5.79,4000.0,4.734,4.734,4.7259,4.7259,4000.0
2007-04-03 12:15:00,5.79,5.8,5.79,5.8,3000.0,4.7259,4.734,4.7259,4.734,3000.0
2007-04-03 12:20:00,5.8,5.8,5.79,5.8,69800.0,4.734,4.734,4.7259,4.734,69800.0
2007-04-03 12:25:00,5.8,5.8,5.79,5.8,4000.0,4.734,4.734,4.7259,4.734,4000.0
2007-04-03 12:30:00,5.79,5.81,5.78,5.78,43300.0,4.7259,4.7422,4.7177,4.7177,43300.0
2007-04-03 12:35:00,5.79,5.79,5.78,5.78,10100.0,4.7259,4.7259,4.7177,4.7177,10100.0
2007-04-03 12:40:00,5.78,5.79,5.78,5.78,43600.0,4.7177,4.7259,4.7177,4.7177,43600.0
2007-04-03 12:45:00,5.78,5.78,5.75,5.75,36500.0,4.7177,4.7177,4.6932,4.6932,36500.0
2007-04-03 12:50:00,5.76,5.76,5.75,5.75,3800.0,4.7014,4.7014,4.6932,4.6932,3800.0
2007-04-03 12:55:00,5.76,5.76,5.75,5.76,2800.0,4.7014,4.7014,4.6932,4.7014,2800.0
2007-04-03 13:00:00,5.75,5.76,5.74,5.74,22700.0,4.6932,4.7014,4.6851,4.6851,22700.0
2007-04-03 13:05:00,5.75,5.76,5.74,5.74,3900.0,4.6932,4.7014,4.6851,4.6851,3900.0
2007-04-03 13:10:00,5.75,5.75,5.74,5.75,45400.0,4.6932,4.6932,4.6851,4.6932,45400.0
2007-04-03 13:15:00,5.75,5.76,5.74,5.75,18900.0,4.6932,4.7014,4.6851,4.6932,18900.0
2007-04-03 13:20:00,5.75,5.76,5.74,5.75,11700.0,4.6932,4.7014,4.6851,4.6932,11700.0
2007-04-03 13:25:00,5.75,5.75,5.74,5.74,4800.0,4.6932,4.6932,4.6851,4.6851,4800.0
2007-04-03 13:30:00,5.74,5.75,5.74,5.75,4900.0,4.6851,4.6932,4.6851,4.6932,4900.0
2007-04-03 13:35:00,5.75,5.75,5.74,5.75,4000.0,4.6932,4.6932,4.6851,4.6932,4000.0
2007-04-03 13:40:00,5.75,5.76,5.74,5.74,12100.0,4.6932,4.7014,4.6851,4.6851,12100.0
2007-04-03 13:45:00,5.75,5.75,5.74,5.74,60100.0,4.6932,4.6932,4.6851,4.6851,60100.0
2007-04-03 13:50:00,5.74,5.75,5.74,5.74,6900.0,4.6851,4.6932,4.6851,4.6851,6900.0
2007-04-03 13:55:00,5.75,5.75,5.74,5.74,9000.0,4.6932,4.6932,4.6851,4.6851,9000.0
2007-04-03 14:00:00,5.75,5.75,5.74,5.74,11900.0,4.6932,4.6932,4.6851,4.6851,11900.0
2007-04-03 14:05:00,5.74,5.74,5.72,5.73,27300.0,4.6851,4.6851,4.6687,4.6769,27300.0
2007-04-03 14:10:00,5.72,5.72,5.7,5.71,103300.0,4.6687,4.6687,4.6524,4.6606,103300.0
2007-04-03 14:15:00,5.71,5.72,5.71,5.71,33000.0,4.6606,4.6687,4.6606,4.6606,33000.0
2007-04-03 14:20:00,5.71,5.72,5.7,5.71,44200.0,4.6606,4.6687,4.6524,4.6606,44200.0
2007-04-03 14:25:00,5.71,5.71,5.7,5.71,24900.0,4.6606,4.6606,4.6524,4.6606,24900.0
2007-04-03 14:30:00,5.71,5.72,5.7,5.71,77600.0,4.6606,4.6687,4.6524,4.6606,77600.0
2007-04-03 14:35:00,5.71,5.72,5.7,5.7,30300.0,4.6606,4.6687,4.6524,4.6524,30300.0
2007-04-03 14:40:00,5.7,5.71,5.7,5.71,15300.0,4.6524,4.6606,4.6524,4.6606,15300.0
2007-04-03 14:45:00,5.71,5.71,5.7,5.71,16800.0,4.6606,4.6606,4.6524,4.6606,16800.0
2007-04-03 14:50:00,5.71,5.72,5.7,5.71,49500.0,4.6606,4.6687,4.6524,4.6606,49500.0
2007-04-03 14:55:00,5.71,5.71,5.7,5.7,12100.0,4.6606,4.6606,4.6524,4.6524,12100.0
2007-04-03 15:00:00,5.7,5.71,5.7,5.71,13900.0,4.6524,4.6606,4.6524,4.6606,13900.0
2007-04-03 15:05:00,5.7,5.71,5.7,5.7,19600.0,4.6524,4.6606,4.6524,4.6524,19600.0
2007-04-03 15:10:00,5.7,5.71,5.7,5.71,14900.0,4.6524,4.6606,4.6524,4.6606,14900.0
2007-04-03 15:15:00,5.7,5.71,5.7,5.71,38200.0,4.6524,4.6606,4.6524,4.6606,38200.0
2007-04-03 15:20:00,5.7,5.72,5.7,5.7,57600.0,4.6524,4.6687,4.6524,4.6524,57600.0
2007-04-03 15:25:00,5.7,5.72,5.7,5.7,8500.0,4.6524,4.6687,4.6524,4.6524,8500.0
2007-04-03 15:30:00,5.71,5.72,5.7,5.71,28800.0,4.6606,4.6687,4.6524,4.6606,28800.0
2007-04-03 15:35:00,5.71,5.71,5.7,5.7,76700.0,4.6606,4.6606,4.6524,4.6524,76700.0
2007-04-03 15:40:00,5.7,5.71,5.68,5.68,89000.0,4.6524,4.6606,4.6361,4.6361,89000.0
2007-04-03 15:45:00,5.69,5.69,5.67,5.68,47600.0,4.6443,4.6443,4.6279,4.6361,47600.0
2007-04-03 15:50:00,5.68,5.68,5.67,5.68,42200.0,4.6361,4.6361,4.6279,4.6361,42200.0
2007-04-03 15:55:00,5.67,5.69,5.67,5.68,79000.0,4.6279,4.6443,4.6279,4.6361,79000.0
2007-04-04 09:30:00,5.65,5.7,5.65,5.7,48800.0,4.6116,4.6524,4.6116,4.6524,48800.0
2007-04-04 09:35:00,5.7,5.71,5.69,5.71,22000.0,4.6524,4.6606,4.6443,4.6606,22000.0
2007-04-04 09:40:00,5.7,5.7,5.66,5.67,70700.0,4.6524,4.6524,4.6198,4.6279,70700.0
2007-04-04 09:45:00,5.67,5.72,5.67,5.68,37500.0,4.6279,4.6687,4.6279,4.6361,37500.0
2007-04-04 09:50:00,5.68,5.69,5.68,5.68,4600.0,4.6361,4.6443,4.6361,4.6361,4600.0
2007-04-04 09:55:00,5.69,5.69,5.68,5.68,8300.0,4.6443,4.6443,4.6361,4.6361,8300.0
2007-04-04 10:00:00,5.68,5.69,5.67,5.67,26000.0,4.6361,4.6443,4.6279,4.6279,26000.0
2007-04-04 10:05:00,5.68,5.68,5.67,5.68,48100.0,4.6361,4.6361,4.6279,4.6361,48100.0
2007-04-04 10:10:00,5.68,5.69,5.68,5.69,23300.0,4.6361,4.6443,4.6361,4.6443,23300.0
2007-04-04 10:15:00,5.7,5.72,5.7,5.7,40100.0,4.6524,4.6687,4.6524,4.6524,40100.0
2007-04-04 10:20:00,5.71,5.71,5.7,5.71,27200.0,4.6606,4.6606,4.6524,4.6606,27200.0
2007-04-04 10:25:00,5.71,5.72,5.71,5.71,14100.0,4.6606,4.6687,4.6606,4.6606,14100.0
2007-04-04 10:30:00,5.71,5.72,5.69,5.69,30100.0,4.6606,4.6687,4.6443,4.6443,30100.0
2007-04-04 10:35:00,5.68,5.69,5.67,5.68,29600.0,4.6361,4.6443,4.6279,4.6361,29600.0
2007-04-04 10:40:00,5.68,5.69,5.68,5.69,7500.0,4.6361,4.6443,4.6361,4.6443,7500.0
2007-04-04 10:45:00,5.68,5.69,5.67,5.68,98200.0,4.6361,4.6443,4.6279,4.6361,98200.0
2007-04-04 10:50:00,5.68,5.69,5.68,5.69,17000.0,4.6361,4.6443,4.6361,4.6443,17000.0
2007-04-04 10:55:00,5.69,5.7,5.69,5.69,3800.0,4.6443,4.6524,4.6443,4.6443,3800.0
2007-04-04 11:00:00,5.69,5.69,5.68,5.68,31300.0,4.6443,4.6443,4.6361,4.6361,31300.0
2007-04-04 11:05:00,5.68,5.69,5.68,5.69,7400.0,4.6361,4.6443,4.6361,4.6443,7400.0
2007-04-04 11:10:00,5.68,5.69,5.68,5.69,37400.0,4.6361,4.6443,4.6361,4.6443,37400.0
2007-04-04 11:15:00,5.69,5.69,5.68,5.69,23200.0,4.6443,4.6443,4.6361,4.6443,23200.0
2007-04-04 11:20:00,5.68,5.7,5.68,5.69,26400.0,4.6361,4.6524,4.6361,4.6443,26400.0
2007-04-04 11:25:00,5.69,5.7,5.69,5.7,4500.0,4.6443,4.6524,4.6443,4.6524,4500.0
2007-04-04 11:30:00,5.69,5.7,5.68,5.68,23400.0,4.6443,4.6524,4.6361,4.6361,23400.0
2007-04-04 11:35:00,5.68,5.69,5.68,5.68,6300.0,4.6361,4.6443,4.6361,4.6361,6300.0
2007-04-04 11:40:00,5.69,5.69,5.68,5.69,14400.0,4.6443,4.6443,4.6361,4.6443,14400.0
2007-04-04 11:45:00,5.68,5.69,5.68,5.69,18600.0,4.6361,4.6443,4.6361,4.6443,18600.0
2007-04-04 11:50:00,5.68,5.71,5.68,5.69,924000.0,4.6361,4.6606,4.6361,4.6443,924000.0
2007-04-04 11:55:00,5.69,5.69,5.67,5.69,48100.0,4.6443,4.6443,4.6279,4.6443,48100.0
2007-04-04 12:00:00,5.68,5.69,5.68,5.69,9300.0,4.6361,4.6443,4.6361,4.6443,9300.0
2007-04-04 12:05:00,5.69,5.69,5.68,5.69,24100.0,4.6443,4.6443,4.6361,4.6443,24100.0
2007-04-04 12:10:00,5.69,5.7,5.69,5.7,38800.0,4.6443,4.6524,4.6443,4.6524,38800.0
2007-04-04 12:15:00,5.7,5.7,5.69,5.69,7900.0,4.6524,4.6524,4.6443,4.6443,7900.0
2007-04-04 12:20:00,5.7,5.7,5.69,5.7,11000.0,4.6524,4.6524,4.6443,4.6524,11000.0
2007-04-04 12:25:00,5.69,5.7,5.69,5.69,30200.0,4.6443,4.6524,4.6443,4.6443,30200.0
2007-04-04 12:30:00,5.7,5.7,5.69,5.69,3000.0,4.6524,4.6524,4.6443,4.6443,3000.0
2007-04-04 12:35:00,5.7,5.7,5.69,5.7,9100.0,4.6524,4.6524,4.6443,4.6524,9100.0
2007-04-04 12:40:00,5.69,5.7,5.69,5.69,3600.0,4.6443,4.6524,4.6443,4.6443,3600.0
2007-04-04 12:45:00,5.7,5.7,5.69,5.69,13300.0,4.6524,4.6524,4.6443,4.6443,13300.0
2007-04-04 12:50:00,5.7,5.7,5.68,5.68,37000.0,4.6524,4.6524,4.6361,4.6361,37000.0
2007-04-04 12:55:00,5.68,5.7,5.67,5.68,72900.0,4.6361,4.6524,4.6279,4.6361,72900.0
2007-04-04 13:00:00,5.68,5.68,5.68,5.68,17000.0,4.6361,4.6361,4.6361,4.6361,17000.0
2007-04-04 13:05:00,5.68,5.69,5.68,5.68,14800.0,4.6361,4.6443,4.6361,4.6361,14800.0
2007-04-04 13:10:00,5.69,5.69,5.68,5.69,5800.0,4.6443,4.6443,4.6361,4.6443,5800.0
2007-04-04 13:15:00,5.68,5.69,5.68,5.68,6500.0,4.6361,4.6443,4.6361,4.6361,6500.0
2007-04-04 13:20:00,5.69,5.69,5.68,5.69,6700.0,4.6443,4.6443,4.6361,4.6443,6700.0
2007-04-04 13:25:00,5.69,5.69,5.68,5.69,6500.0,4.6443,4.6443,4.6361,4.6443,6500.0
2007-04-04 13:30:00,5.68,5.69,5.68,5.69,5000.0,4.6361,4.6443,4.6361,4.6443,5000.0
2007-04-04 13:35:00,5.68,5.69,5.68,5.68,13500.0,4.6361,4.6443,4.6361,4.6361,13500.0
2007-04-04 13:40:00,5.68,5.69,5.68,5.69,3100.0,4.6361,4.6443,4.6361,4.6443,3100.0
2007-04-04 13:45:00,5.69,5.69,5.68,5.69,2800.0,4.6443,4.6443,4.6361,4.6443,2800.0
2007-04-04 13:50:00,5.68,5.69,5.68,5.69,9300.0,4.6361,4.6443,4.6361,4.6443,9300.0
2007-04-04 13:55:00,5.68,5.69,5.68,5.69,9100.0,4.6361,4.6443,4.6361,4.6443,9100.0
2007-04-04 14:00:00,5.69,5.71,5.69,5.69,225900.0,4.6443,4.6606,4.6443,4.6443,225900.0
2007-04-04 14:05:00,5.7,5.7,5.69,5.69,27200.0,4.6524,4.6524,4.6443,4.6443,27200.0
2007-04-04 14:10:00,5.69,5.7,5.69,5.7,9600.0,4.6443,4.6524,4.6443,4.6524,9600.0
2007-04-04 14:15:00,5.7,5.7,5.69,5.7,10200.0,4.6524,4.6524,4.6443,4.6524,10200.0
2007-04-04 14:20:00,5.69,5.7,5.69,5.7,7700.0,4.6443,4.6524,4.6443,4.6524,7700.0
2007-04-04 14:25:00,5.7,5.7,5.69,5.69,10000.0,4.6524,4.6524,4.6443,4.6443,10000.0
2007-04-04 14:30:00,5.7,5.7,5.69,5.7,59700.0,4.6524,4.6524,4.6443,4.6524,59700.0
2007-04-04 14:35:00,5.7,5.7,5.69,5.7,4500.0,4.6524,4.6524,4.6443,4.6524,4500.0
2007-04-04 14:40:00,5.7,5.7,5.7,5.7,800.0,4.6524,4.6524,4.6524,4.6524,800.0
2007-04-04 14:45:00,5.69,5.7,5.69,5.7,12300.0,4.6443,4.6524,4.6443,4.6524,12300.0
2007-04-04 14:50:00,5.7,5.7,5.69,5.7,2100.0,4.6524,4.6524,4.6443,4.6524,2100.0
2007-04-04 14:55:00,5.7,5.7,5.69,5.7,67400.0,4.6524,4.6524,4.6443,4.6524,67400.0
2007-04-04 15:00:00,5.7,5.7,5.69,5.69,53800.0,4.6524,4.6524,4.6443,4.6443,53800.0
2007-04-04 15:05:00,5.69,5.69,5.68,5.69,8900.0,4.6443,4.6443,4.6361,4.6443,8900.0
2007-04-04 15:10:00,5.69,5.69,5.68,5.69,8900.0,4.6443,4.6443,4.6361,4.6443,8900.0
2007-04-04 15:15:00,5.69,5.69,5.68,5.69,156500.0,4.6443,4.6443,4.6361,4.6443,156500.0
2007-04-04 15:20:00,5.69,5.7,5.69,5.69,6300.0,4.6443,4.6524,4.6443,4.6443,6300.0
2007-04-04 15:25:00,5.7,5.7,5.69,5.7,18800.0,4.6524,4.6524,4.6443,4.6524,18800.0
2007-04-04 15:30:00,5.7,5.71,5.7,5.71,63700.0,4.6524,4.6606,4.6524,4.6606,63700.0
2007-04-04 15:35:00,5.71,5.71,5.7,5.71,6900.0,4.6606,4.6606,4.6524,4.6606,6900.0
2007-04-04 15:40:00,5.71,5.71,5.7,5.7,4100.0,4.6606,4.6606,4.6524,4.6524,4100.0
2007-04-04 15:45:00,5.7,5.71,5.7,5.71,7600.0,4.6524,4.6606,4.6524,4.6606,7600.0
2007-04-04 15:50:00,5.71,5.71,5.7,5.7,13900.0,4.6606,4.6606,4.6524,4.6524,13900.0
2007-04-04 15:55:00,5.71,5.72,5.7,5.72,120800.0,4.6606,4.6687,4.6524,4.6687,120800.0
2007-04-05 09:30:00,5.7,5.74,5.67,5.73,34300.0,4.6524,4.6851,4.6279,4.6769,34300.0
2007-04-05 09:35:00,5.74,5.74,5.72,5.73,19400.0,4.6851,4.6851,4.6687,4.6769,19400.0
2007-04-05 09:40:00,5.74,5.74,5.73,5.74,23500.0,4.6851,4.6851,4.6769,4.6851,23500.0
2007-04-05 09:45:00,5.73,5.78,5.73,5.76,52800.0,4.6769,4.7177,4.6769,4.7014,52800.0
2007-04-05 09:50:00,5.75,5.78,5.75,5.77,9700.0,4.6932,4.7177,4.6932,4.7096,9700.0
2007-04-05 09:55:00,5.76,5.78,5.75,5.77,23400.0,4.7014,4.7177,4.6932,4.7096,23400.0
2007-04-05 10:00:00,5.76,5.78,5.76,5.78,16900.0,4.7014,4.7177,4.7014,4.7177,16900.0
2007-04-05 10:05:00,5.77,5.79,5.77,5.79,21000.0,4.7096,4.7259,4.7096,4.7259,21000.0
2007-04-05 10:10:00,5.79,5.79,5.78,5.79,17200.0,4.7259,4.7259,4.7177,4.7259,17200.0
2007-04-05 10:15:00,5.79,5.8,5.78,5.79,68500.0,4.7259,4.734,4.7177,4.7259,68500.0
2007-04-05 10:20:00,5.78,5.79,5.78,5.78,14800.0,4.7177,4.7259,4.7177,4.7177,14800.0
2007-04-05 10:25:00,5.78,5.79,5.78,5.78,8100.0,4.7177,4.7259,4.7177,4.7177,8100.0
2007-04-05 10:30:00,5.78,5.79,5.78,5.79,15200.0,4.7177,4.7259,4.7177,4.7259,15200.0
2007-04-05 10:35:00,5.78,5.79,5.77,5.77,25500.0,4.7177,4.7259,4.7096,4.7096,25500.0
2007-04-05 10:40:00,5.78,5.78,5.77,5.78,59300.0,4.7177,4.7177,4.7096,4.7177,59300.0
2007-04-05 10:45:00,5.78,5.8,5.77,5.79,58300.0,4.7177,4.734,4.7096,4.7259,58300.0
2007-04-05 10:50:00,5.79,5.8,5.79,5.79,21700.0,4.7259,4.734,4.7259,4.7259,21700.0
2007-04-05 10:55:00,5.79,5.79,5.78,5.79,6800.0,4.7259,4.7259,4.7177,4.7259,6800.0
2007-04-05 11:00:00,5.79,5.8,5.78,5.8,27900.0,4.7259,4.734,4.7177,4.734,27900.0
2007-04-05 11:05:00,5.8,5.8,5.79,5.79,13700.0,4.734,4.734,4.7259,4.7259,13700.0
2007-04-05 11:10:00,5.8,5.81,5.79,5.81,46800.0,4.734,4.7422,4.7259,4.7422,46800.0
2007-04-05 11:15:00,5.81,5.84,5.81,5.82,90700.0,4.7422,4.7667,4.7422,4.7504,90700.0
2007-04-05 11:20:00,5.82,5.82,5.8,5.81,25800.0,4.7504,4.7504,4.734,4.7422,25800.0
2007-04-05 11:25:00,5.81,5.83,5.8,5.83,32600.0,4.7422,4.7585,4.734,4.7585,32600.0
2007-04-05 11:30:00,5.83,5.84,5.82,5.84,31800.0,4.7585,4.7667,4.7504,4.7667,31800.0
2007-04-05 11:35:00,5.84,5.84,5.82,5.83,43400.0,4.7667,4.7667,4.7504,4.7585,43400.0
2007-04-05 11:40:00,5.82,5.84,5.81,5.84,124900.0,4.7504,4.7667,4.7422,4.7667,124900.0
2007-04-05 11:45:00,5.83,5.84,5.82,5.84,34100.0,4.7585,4.7667,4.7504,4.7667,34100.0
2007-04-05 11:50:00,5.84,5.84,5.82,5.84,13800.0,4.7667,4.7667,4.7504,4.7667,13800.0
2007-04-05 11:55:00,5.84,5.84,5.83,5.83,5200.0,4.7667,4.7667,4.7585,4.7585,5200.0
2007-04-05 12:00:00,5.84,5.87,5.83,5.85,61000.0,4.7667,4.7912,4.7585,4.7749,61000.0
2007-04-05 12:05:00,5.84,5.86,5.84,5.85,29200.0,4.7667,4.783,4.7667,4.7749,29200.0
2007-04-05 12:10:00,5.85,5.86,5.85,5.86,8800.0,4.7749,4.783,4.7749,4.783,8800.0
2007-04-05 12:15:00,5.85,5.86,5.84,5.84,17700.0,4.7749,4.783,4.7667,4.7667,17700.0
2007-04-05 12:20:00,5.84,5.85,5.84,5.84,20600.0,4.7667,4.7749,4.7667,4.7667,20600.0
2007-04-05 12:25:00,5.84,5.86,5.84,5.85,25700.0,4.7667,4.783,4.7667,4.7749,25700.0
2007-04-05 12:30:00,5.85,5.86,5.85,5.85,20700.0,4.7749,4.783,4.7749,4.7749,20700.0
2007-04-05 12:35:00,5.85,5.85,5.85,5.85,3200.0,4.7749,4.7749,4.7749,4.7749,3200.0
2007-04-05 12:40:00,5.85,5.86,5.85,5.86,29700.0,4.7749,4.783,4.7749,4.783,29700.0
2007-04-05 12:45:00,5.86,5.87,5.85,5.86,165900.0,4.783,4.7912,4.7749,4.783,165900.0
2007-04-05 12:50:00,5.85,5.86,5.85,5.86,13600.0,4.7749,4.783,4.7749,4.783,13600.0
2007-04-05 12:55:00,5.85,5.86,5.85,5.85,5800.0,4.7749,4.783,4.7749,4.7749,5800.0
2007-04-05 13:00:00,5.85,5.86,5.85,5.86,9800.0,4.7749,4.783,4.7749,4.783,9800.0
2007-04-05 13:05:00,5.85,5.86,5.85,5.86,5800.0,4.7749,4.783,4.7749,4.783,5800.0
2007-04-05 13:10:00,5.85,5.86,5.85,5.86,5800.0,4.7749,4.783,4.7749,4.783,5800.0
2007-04-05 13:15:00,5.85,5.89,5.85,5.89,77200.0,4.7749,4.8075,4.7749,4.8075,77200.0
2007-04-05 13:20:00,5.88,5.89,5.88,5.89,14400.0,4.7993,4.8075,4.7993,4.8075,14400.0
2007-04-05 13:25:00,5.88,5.88,5.86,5.87,24500.0,4.7993,4.7993,4.783,4.7912,24500.0
2007-04-05 13:30:00,5.86,5.87,5.86,5.87,4300.0,4.783,4.7912,4.783,4.7912,4300.0
2007-04-05 13:35:00,5.86,5.87,5.86,5.87,98600.0,4.783,4.7912,4.783,4.7912,98600.0
2007-04-05 13:40:00,5.86,5.87,5.85,5.85,26200.0,4.783,4.7912,4.7749,4.7749,26200.0
2007-04-05 13:45:00,5.85,5.86,5.85,5.85,3500.0,4.7749,4.783,4.7749,4.7749,3500.0
2007-04-05 13:50:00,5.85,5.86,5.85,5.86,15700.0,4.7749,4.783,4.7749,4.783,15700.0
2007-04-05 13:55:00,5.85,5.86,5.85,5.85,7000.0,4.7749,4.783,4.7749,4.7749,7000.0
2007-04-05 14:00:00,5.86,5.86,5.85,5.86,4400.0,4.783,4.783,4.7749,4.783,4400.0
2007-04-05 14:05:00,5.85,5.86,5.85,5.86,13000.0,4.7749,4.783,4.7749,4.783,13000.0
2007-04-05 14:10:00,5.86,5.86,5.85,5.86,7300.0,4.783,4.783,4.7749,4.783,7300.0
2007-04-05 14:15:00,5.85,5.86,5.85,5.86,7400.0,4.7749,4.783,4.7749,4.783,7400.0
2007-04-05 14:20:00,5.85,5.86,5.85,5.86,15700.0,4.7749,4.783,4.7749,4.783,15700.0
2007-04-05 14:25:00,5.85,5.86,5.85,5.85,3100.0,4.7749,4.783,4.7749,4.7749,3100.0
2007-04-05 14:30:00,5.85,5.86,5.85,5.86,9600.0,4.7749,4.783,4.7749,4.783,9600.0
2007-04-05 14:35:00,5.86,5.86,5.85,5.86,15800.0,4.783,4.783,4.7749,4.783,15800.0
2007-04-05 14:40:00,5.86,5.88,5.85,5.87,85100.0,4.783,4.7993,4.7749,4.7912,85100.0
2007-04-05 14:45:00,5.87,5.87,5.86,5.87,25400.0,4.7912,4.7912,4.783,4.7912,25400.0
2007-04-05 14:50:00,5.86,5.87,5.86,5.87,27100.0,4.783,4.7912,4.783,4.7912,27100.0
2007-04-05 14:55:00,5.87,5.88,5.86,5.87,54600.0,4.7912,4.7993,4.783,4.7912,54600.0
2007-04-05 15:00:00,5.88,5.88,5.87,5.88,32900.0,4.7993,4.7993,4.7912,4.7993,32900.0
2007-04-05 15:05:00,5.88,5.88,5.87,5.87,61000.0,4.7993,4.7993,4.7912,4.7912,61000.0
2007-04-05 15:10:00,5.88,5.88,5.87,5.87,40200.0,4.7993,4.7993,4.7912,4.7912,40200.0
2007-04-05 15:15:00,5.88,5.88,5.87,5.87,30600.0,4.7993,4.7993,4.7912,4.7912,30600.0
2007-04-05 15:20:00,5.88,5.88,5.86,5.87,39400.0,4.7993,4.7993,4.783,4.7912,39400.0
2007-04-05 15:25:00,5.87,5.87,5.86,5.86,20300.0,4.7912,4.7912,4.783,4.783,20300.0
2007-04-05 15:30:00,5.87,5.87,5.84,5.84,77000.0,4.7912,4.7912,4.7667,4.7667,77000.0
2007-04-05 15:35:00,5.84,5.84,5.83,5.83,28800.0,4.7667,4.7667,4.7585,4.7585,28800.0
2007-04-05 15:40:00,5.83,5.84,5.83,5.84,11500.0,4.7585,4.7667,4.7585,4.7667,11500.0
2007-04-05 15:45:00,5.83,5.84,5.83,5.83,15700.0,4.7585,4.7667,4.7585,4.7585,15700.0
2007-04-05 15:50:00,5.83,5.84,5.82,5.82,42500.0,4.7585,4.7667,4.7504,4.7504,42500.0
2007-04-05 15:55:00,5.82,5.84,5.81,5.83,104200.0,4.7504,4.7667,4.7422,4.7585,104200.0
2007-04-09 09:30:00,5.84,5.85,5.8,5.8,52100.0,4.7667,4.7749,4.734,4.734,52100.0
2007-04-09 09:35:00,5.79,5.8,5.78,5.79,11000.0,4.7259,4.734,4.7177,4.7259,11000.0
2007-04-09 09:40:00,5.8,5.8,5.78,5.79,27500.0,4.734,4.734,4.7177,4.7259,27500.0
2007-04-09 09:45:00,5.78,5.79,5.77,5.78,36300.0,4.7177,4.7259,4.7096,4.7177,36300.0
2007-04-09 09:50:00,5.78,5.81,5.78,5.79,45100.0,4.7177,4.7422,4.7177,4.7259,45100.0
2007-04-09 09:55:00,5.8,5.8,5.79,5.8,222200.0,4.734,4.734,4.7259,4.734,222200.0
2007-04-09 10:00:00,5.8,5.8,5.79,5.8,6900.0,4.734,4.734,4.7259,4.734,6900.0
2007-04-09 10:05:00,5.8,5.8,5.78,5.79,51300.0,4.734,4.734,4.7177,4.7259,51300.0
2007-04-09 10:10:00,5.79,5.8,5.79,5.79,6700.0,4.7259,4.734,4.7259,4.7259,6700.0
2007-04-09 10:15:00,5.79,5.8,5.78,5.78,41100.0,4.7259,4.734,4.7177,4.7177,41100.0
2007-04-09 10:20:00,5.78,5.79,5.78,5.78,34100.0,4.7177,4.7259,4.7177,4.7177,34100.0
2007-04-09 10:25:00,5.78,5.79,5.78,5.78,7300.0,4.7177,4.7259,4.7177,4.7177,7300.0
2007-04-09 10:30:00,5.78,5.79,5.78,5.79,44600.0,4.7177,4.7259,4.7177,4.7259,44600.0
2007-04-09 10:35:00,5.78,5.81,5.78,5.8,60800.0,4.7177,4.7422,4.7177,4.734,60800.0
2007-04-09 10:40:00,5.8,5.82,5.8,5.81,56500.0,4.734,4.7504,4.734,4.7422,56500.0
2007-04-09 10:45:00,5.81,5.81,5.79,5.81,26200.0,4.7422,4.7422,4.7259,4.7422,26200.0
2007-04-09 10:50:00,5.81,5.83,5.81,5.83,60500.0,4.7422,4.7585,4.7422,4.7585,60500.0
2007-04-09 10:55:00,5.83,5.85,5.82,5.85,55000.0,4.7585,4.7749,4.7504,4.7749,55000.0
2007-04-09 11:00:00,5.84,5.86,5.84,5.86,73000.0,4.7667,4.783,4.7667,4.783,73000.0
2007-04-09 11:05:00,5.86,5.86,5.85,5.85,126800.0,4.783,4.783,4.7749,4.7749,126800.0
2007-04-09 11:10:00,5.85,5.85,5.84,5.84,151800.0,4.7749,4.7749,4.7667,4.7667,151800.0
2007-04-09 11:15:00,5.84,5.85,5.84,5.84,2600.0,4.7667,4.7749,4.7667,4.7667,2600.0
2007-04-09 11:20:00,5.84,5.85,5.81,5.81,148800.0,4.7667,4.7749,4.7422,4.7422,148800.0
2007-04-09 11:25:00,5.81,5.82,5.81,5.82,24400.0,4.7422,4.7504,4.7422,4.7504,24400.0
2007-04-09 11:30:00,5.82,5.84,5.82,5.84,84600.0,4.7504,4.7667,4.7504,4.7667,84600.0
2007-04-09 11:35:00,5.84,5.85,5.84,5.85,13200.0,4.7667,4.7749,4.7667,4.7749,13200.0
2007-04-09 11:40:00,5.85,5.87,5.85,5.87,32700.0,4.7749,4.7912,4.7749,4.7912,32700.0
2007-04-09 11:45:00,5.87,5.9,5.86,5.88,146000.0,4.7912,4.8157,4.783,4.7993,146000.0
2007-04-09 11:50:00,5.88,5.89,5.88,5.88,47100.0,4.7993,4.8075,4.7993,4.7993,47100.0
2007-04-09 11:55:00,5.89,5.92,5.88,5.91,127900.0,4.8075,4.832,4.7993,4.8238,127900.0
2007-04-09 12:00:00,5.91,5.91,5.9,5.9,16000.0,4.8238,4.8238,4.8157,4.8157,16000.0
2007-04-09 12:05:00,5.9,5.92,5.9,5.91,86500.0,4.8157,4.832,4.8157,4.8238,86500.0
2007-04-09 12:10:00,5.91,5.92,5.91,5.91,43800.0,4.8238,4.832,4.8238,4.8238,43800.0
2007-04-09 12:15:00,5.92,5.93,5.91,5.92,15200.0,4.832,4.8401,4.8238,4.832,15200.0
2007-04-09 12:20:00,5.93,5.94,5.92,5.94,38400.0,4.8401,4.8483,4.832,4.8483,38400.0
2007-04-09 12:25:00,5.93,5.95,5.93,5.95,93600.0,4.8401,4.8565,4.8401,4.8565,93600.0
2007-04-09 12:30:00,5.95,5.95,5.94,5.95,38200.0,4.8565,4.8565,4.8483,4.8565,38200.0
2007-04-09 12:35:00,5.94,5.96,5.94,5.95,11800.0,4.8483,4.8646,4.8483,4.8565,11800.0
2007-04-09 12:40:00,5.96,5.96,5.95,5.96,9800.0,4.8646,4.8646,4.8565,4.8646,9800.0
2007-04-09 12:45:00,5.95,5.96,5.95,5.95,11500.0,4.8565,4.8646,4.8565,4.8565,11500.0
2007-04-09 12:50:00,5.95,5.96,5.95,5.95,29000.0,4.8565,4.8646,4.8565,4.8565,29000.0
2007-04-09 12:55:00,5.95,5.95,5.93,5.94,75200.0,4.8565,4.8565,4.8401,4.8483,75200.0
2007-04-09 13:00:00,5.94,5.94,5.93,5.94,20600.0,4.8483,4.8483,4.8401,4.8483,20600.0
2007-04-09 13:05:00,5.94,5.94,5.93,5.93,9800.0,4.8483,4.8483,4.8401,4.8401,9800.0
2007-04-09 13:10:00,5.93,5.94,5.93,5.94,5100.0,4.8401,4.8483,4.8401,4.8483,5100.0
2007-04-09 13:15:00,5.94,5.95,5.93,5.93,37000.0,4.8483,4.8565,4.8401,4.8401,37000.0
2007-04-09 13:20:00,5.94,5.94,5.93,5.93,11800.0,4.8483,4.8483,4.8401,4.8401,11800.0
2007-04-09 13:25:00,5.93,5.94,5.93,5.94,17400.0,4.8401,4.8483,4.8401,4.8483,17400.0
2007-04-09 13:30:00,5.94,5.94,5.93,5.94,5900.0,4.8483,4.8483,4.8401,4.8483,5900.0
2007-04-09 13:35:00,5.94,5.94,5.93,5.94,20400.0,4.8483,4.8483,4.8401,4.8483,20400.0
2007-04-09 13:40:00,5.93,5.94,5.93,5.93,27500.0,4.8401,4.8483,4.8401,4.8401,27500.0
2007-04-09 13:45:00,5.94,5.94,5.93,5.94,12600.0,4.8483,4.8483,4.8401,4.8483,12600.0
2007-04-09 13:50:00,5.94,5.94,5.91,5.91,83400.0,4.8483,4.8483,4.8238,4.8238,83400.0
2007-04-09 13:55:00,5.91,5.92,5.91,5.92,5400.0,4.8238,4.832,4.8238,4.832,5400.0
2007-04-09 14:00:00,5.91,5.92,5.91,5.91,28200.0,4.8238,4.832,4.8238,4.8238,28200.0
2007-04-09 14:05:00,5.91,5.92,5.91,5.92,67600.0,4.8238,4.832,4.8238,4.832,67600.0
2007-04-09 14:10:00,5.92,5.92,5.91,5.92,28800.0,4.832,4.832,4.8238,4.832,28800.0
2007-04-09 14:15:00,5.92,5.92,5.91,5.92,19100.0,4.832,4.832,4.8238,4.832,19100.0
2007-04-09 14:20:00,5.92,5.92,5.91,5.92,43600.0,4.832,4.832,4.8238,4.832,43600.0
2007-04-09 14:25:00,5.91,5.92,5.91,5.91,16900.0,4.8238,4.832,4.8238,4.8238,16900.0
2007-04-09 14:30:00,5.91,5.92,5.91,5.91,49000.0,4.8238,4.832,4.8238,4.8238,49000.0
2007-04-09 14:35:00,5.9,5.91,5.9,5.9,6100.0,4.8157,4.8238,4.8157,4.8157,6100.0
2007-04-09 14:40:00,5.9,5.91,5.9,5.9,30800.0,4.8157,4.8238,4.8157,4.8157,30800.0
2007-04-09 14:45:00,5.9,5.91,5.9,5.9,19100.0,4.8157,4.8238,4.8157,4.8157,19100.0
2007-04-09 14:50:00,5.9,5.9,5.87,5.88,137400.0,4.8157,4.8157,4.7912,4.7993,137400.0
2007-04-09 14:55:00,5.88,5.88,5.85,5.85,58700.0,4.7993,4.7993,4.7749,4.7749,58700.0
2007-04-09 15:00:00,5.85,5.89,5.85,5.88,85800.0,4.7749,4.8075,4.7749,4.7993,85800.0
2007-04-09 15:05:00,5.88,5.9,5.88,5.9,26900.0,4.7993,4.8157,4.7993,4.8157,26900.0
2007-04-09 15:10:00,5.89,5.91,5.89,5.91,28000.0,4.8075,4.8238,4.8075,4.8238,28000.0
2007-04-09 15:15:00,5.91,5.92,5.91,5.92,28000.0,4.8238,4.832,4.8238,4.832,28000.0
2007-04-09 15:20:00,5.92,5.93,5.91,5.93,33700.0,4.832,4.8401,4.8238,4.8401,33700.0
2007-04-09 15:25:00,5.93,5.94,5.92,5.94,84300.0,4.8401,4.8483,4.832,4.8483,84300.0
2007-04-09 15:30:00,5.94,5.95,5.93,5.94,28800.0,4.8483,4.8565,4.8401,4.8483,28800.0
2007-04-09 15:35:00,5.95,5.95,5.94,5.95,16300.0,4.8565,4.8565,4.8483,4.8565,16300.0
2007-04-09 15:40:00,5.95,5.95,5.92,5.93,28900.0,4.8565,4.8565,4.832,4.8401,28900.0
2007-04-09 15:45:00,5.92,5.93,5.91,5.91,87100.0,4.832,4.8401,4.8238,4.8238,87100.0
2007-04-09 15:50:00,5.91,5.93,5.91,5.93,110500.0,4.8238,4.8401,4.8238,4.8401,110500.0
2007-04-09 15:55:00,5.93,5.94,5.9,5.92,238900.0,4.8401,4.8483,4.8157,4.832,238900.0
2007-04-10 09:30:00,5.91,6.04,5.89,6.03,82900.0,4.8238,4.9299,4.8075,4.9218,82900.0
2007-04-10 09:35:00,6.03,6.05,5.98,6.05,91900.0,4.9218,4.9381,4.881,4.9381,91900.0
2007-04-10 09:40:00,6.05,6.05,5.99,6.0,29500.0,4.9381,4.9381,4.8891,4.8973,29500.0
2007-04-10 09:45:00,5.99,6.0,5.99,5.99,46600.0,4.8891,4.8973,4.8891,4.8891,46600.0
2007-04-10 09:50:00,6.0,6.01,5.99,5.99,45600.0,4.8973,4.9054,4.8891,4.8891,45600.0
2007-04-10 09:55:00,5.99,6.0,5.99,5.99,10600.0,4.8891,4.8973,4.8891,4.8891,10600.0
2007-04-10 10:00:00,5.99,6.03,5.99,6.01,66600.0,4.8891,4.9218,4.8891,4.9054,66600.0
2007-04-10 10:05:00,6.01,6.01,6.0,6.01,24300.0,4.9054,4.9054,4.8973,4.9054,24300.0
2007-04-10 10:10:00,6.01,6.02,6.0,6.02,37900.0,4.9054,4.9136,4.8973,4.9136,37900.0
2007-04-10 10:15:00,6.01,6.03,6.01,6.01,72400.0,4.9054,4.9218,4.9054,4.9054,72400.0
2007-04-10 10:20:00,6.0,6.02,6.0,6.01,39100.0,4.8973,4.9136,4.8973,4.9054,39100.0
2007-04-10 10:25:00,6.0,6.01,6.0,6.01,20600.0,4.8973,4.9054,4.8973,4.9054,20600.0
2007-04-10 10:30:00,6.01,6.01,6.0,6.0,76100.0,4.9054,4.9054,4.8973,4.8973,76100.0
2007-04-10 10:35:00,6.0,6.04,6.0,6.01,130200.0,4.8973,4.9299,4.8973,4.9054,130200.0
2007-04-10 10:40:00,6.01,6.01,6.0,6.01,2600.0,4.9054,4.9054,4.8973,4.9054,2600.0
2007-04-10 10:45:00,6.0,6.02,6.0,6.01,109600.0,4.8973,4.9136,4.8973,4.9054,109600.0
2007-04-10 10:50:00,6.01,6.03,6.0,6.03,106500.0,4.9054,4.9218,4.8973,4.9218,106500.0
2007-04-10 10:55:00,6.02,6.03,6.01,6.01,38100.0,4.9136,4.9218,4.9054,4.9054,38100.0
2007-04-10 11:00:00,6.01,6.02,6.01,6.01,1700.0,4.9054,4.9136,4.9054,4.9054,1700.0
2007-04-10 11:05:00,6.02,6.02,6.0,6.02,30800.0,4.9136,4.9136,4.8973,4.9136,30800.0
2007-04-10 11:10:00,6.01,6.03,6.01,6.03,57500.0,4.9054,4.9218,4.9054,4.9218,57500.0
2007-04-10 11:15:00,6.03,6.03,6.0,6.03,62300.0,4.9218,4.9218,4.8973,4.9218,62300.0
2007-04-10 11:20:00,6.03,6.03,6.02,6.03,16300.0,4.9218,4.9218,4.9136,4.9218,16300.0
2007-04-10 11:25:00,6.0,6.03,6.0,6.03,44500.0,4.8973,4.9218,4.8973,4.9218,44500.0
2007-04-10 11:30:00,6.02,6.05,6.02,6.04,134500.0,4.9136,4.9381,4.9136,4.9299,134500.0
2007-04-10 11:35:00,6.04,6.04,6.04,6.04,32700.0,4.9299,4.9299,4.9299,4.9299,32700.0
2007-04-10 11:40:00,6.04,6.05,6.04,6.04,20700.0,4.9299,4.9381,4.9299,4.9299,20700.0
2007-04-10 11:45:00,6.05,6.05,6.04,6.05,14000.0,4.9381,4.9381,4.9299,4.9381,14000.0
2007-04-10 11:50:00,6.04,6.06,6.04,6.05,96100.0,4.9299,4.9463,4.9299,4.9381,96100.0
2007-04-10 11:55:00,6.06,6.09,6.05,6.09,155000.0,4.9463,4.9707,4.9381,4.9707,155000.0
2007-04-10 12:00:00,6.09,6.1,6.07,6.07,89400.0,4.9707,4.9789,4.9544,4.9544,89400.0
2007-04-10 12:05:00,6.07,6.08,6.07,6.07,25400.0,4.9544,4.9626,4.9544,4.9544,25400.0
2007-04-10 12:10:00,6.07,6.07,6.06,6.07,20900.0,4.9544,4.9544,4.9463,4.9544,20900.0
2007-04-10 12:15:00,6.06,6.07,6.06,6.07,6700.0,4.9463,4.9544,4.9463,4.9544,6700.0
2007-04-10 12:20:00,6.07,6.07,6.06,6.06,2800.0,4.9544,4.9544,4.9463,4.9463,2800.0
2007-04-10 12:25:00,6.07,6.07,6.06,6.07,3500.0,4.9544,4.9544,4.9463,4.9544,3500.0
2007-04-10 12:30:00,6.06,6.07,6.06,6.06,11900.0,4.9463,4.9544,4.9463,4.9463,11900.0
2007-04-10 12:35:00,6.06,6.07,6.06,6.07,13100.0,4.9463,4.9544,4.9463,4.9544,13100.0
2007-04-10 12:40:00,6.06,6.08,6.06,6.07,32300.0,4.9463,4.9626,4.9463,4.9544,32300.0
2007-04-10 12:45:00,6.08,6.08,6.07,6.07,5500.0,4.9626,4.9626,4.9544,4.9544,5500.0
2007-04-10 12:50:00,6.08,6.08,6.07,6.07,12700.0,4.9626,4.9626,4.9544,4.9544,12700.0
2007-04-10 12:55:00,6.07,6.09,6.07,6.07,97800.0,4.9544,4.9707,4.9544,4.9544,97800.0
2007-04-10 13:00:00,6.07,6.09,6.07,6.09,33500.0,4.9544,4.9707,4.9544,4.9707,33500.0
2007-04-10 13:05:00,6.08,6.09,6.08,6.08,1900.0,4.9626,4.9707,4.9626,4.9626,1900.0
2007-04-10 13:10:00,6.09,6.09,6.08,6.08,45600.0,4.9707,4.9707,4.9626,4.9626,45600.0
2007-04-10 13:15:00,6.09,6.1,6.08,6.09,29300.0,4.9707,4.9789,4.9626,4.9707,29300.0
2007-04-10 13:20:00,6.09,6.1,6.09,6.1,10900.0,4.9707,4.9789,4.9707,4.9789,10900.0
2007-04-10 13:25:00,6.09,6.11,6.09,6.11,635400.0,4.9707,4.9871,4.9707,4.9871,635400.0
2007-04-10 13:30:00,6.1,6.11,6.1,6.1,35400.0,4.9789,4.9871,4.9789,4.9789,35400.0
2007-04-10 13:35:00,6.11,6.13,6.1,6.13,116900.0,4.9871,5.0034,4.9789,5.0034,116900.0
2007-04-10 13:40:00,6.12,6.13,6.12,6.12,33800.0,4.9952,5.0034,4.9952,4.9952,33800.0
2007-04-10 13:45:00,6.12,6.14,6.12,6.13,84700.0,4.9952,5.0116,4.9952,5.0034,84700.0
2007-04-10 13:50:00,6.12,6.12,6.09,6.09,28000.0,4.9952,4.9952,4.9707,4.9707,28000.0
2007-04-10 13:55:00,6.09,6.1,6.09,6.1,34300.0,4.9707,4.9789,4.9707,4.9789,34300.0
2007-04-10 14:00:00,6.09,6.1,6.09,6.09,9700.0,4.9707,4.9789,4.9707,4.9707,9700.0
2007-04-10 14:05:00,6.1,6.1,6.09,6.09,3100.0,4.9789,4.9789,4.9707,4.9707,3100.0
2007-04-10 14:10:00,6.09,6.1,6.09,6.1,4600.0,4.9707,4.9789,4.9707,4.9789,4600.0
2007-04-10 14:15:00,6.09,6.1,6.09,6.09,3300.0,4.9707,4.9789,4.9707,4.9707,3300.0
2007-04-10 14:20:00,6.09,6.11,6.09,6.1,202200.0,4.9707,4.9871,4.9707,4.9789,202200.0
2007-04-10 14:25:00,6.1,6.11,6.1,6.1,67000.0,4.9789,4.9871,4.9789,4.9789,67000.0
2007-04-10 14:30:00,6.1,6.11,6.1,6.11,34600.0,4.9789,4.9871,4.9789,4.9871,34600.0
2007-04-10 14:35:00,6.1,6.11,6.1,6.11,48900.0,4.9789,4.9871,4.9789,4.9871,48900.0
2007-04-10 14:40:00,6.11,6.13,6.11,6.13,47400.0,4.9871,5.0034,4.9871,5.0034,47400.0
2007-04-10 14:45:00,6.12,6.13,6.12,6.13,57300.0,4.9952,5.0034,4.9952,5.0034,57300.0
2007-04-10 14:50:00,6.12,6.14,6.12,6.14,48600.0,4.9952,5.0116,4.9952,5.0116,48600.0
2007-04-10 14:55:00,6.14,6.15,6.13,6.14,34200.0,5.0116,5.0197,5.0034,5.0116,34200.0
2007-04-10 15:00:00,6.14,6.15,6.14,6.14,13100.0,5.0116,5.0197,5.0116,5.0116,13100.0
2007-04-10 15:05:00,6.14,6.15,6.13,6.13,62800.0,5.0116,5.0197,5.0034,5.0034,62800.0
2007-04-10 15:10:00,6.14,6.14,6.13,6.13,37700.0,5.0116,5.0116,5.0034,5.0034,37700.0
2007-04-10 15:15:00,6.13,6.13,6.12,6.12,30600.0,5.0034,5.0034,4.9952,4.9952,30600.0
2007-04-10 15:20:00,6.12,6.13,6.12,6.13,7700.0,4.9952,5.0034,4.9952,5.0034,7700.0
2007-04-10 15:25:00,6.13,6.13,6.12,6.13,71700.0,5.0034,5.0034,4.9952,5.0034,71700.0
2007-04-10 15:30:00,6.13,6.13,6.12,6.12,9000.0,5.0034,5.0034,4.9952,4.9952,9000.0
2007-04-10 15:35:00,6.12,6.13,6.1,6.1,60000.0,4.9952,5.0034,4.9789,4.9789,60000.0
2007-04-10 15:40:00,6.1,6.13,6.1,6.12,126900.0,4.9789,5.0034,4.9789,4.9952,126900.0
2007-04-10 15:45:00,6.12,6.13,6.1,6.11,83300.0,4.9952,5.0034,4.9789,4.9871,83300.0
2007-04-10 15:50:00,6.11,6.16,6.11,6.15,186900.0,4.9871,5.0279,4.9871,5.0197,186900.0
2007-04-10 15:55:00,6.16,6.16,6.14,6.15,107000.0,5.0279,5.0279,5.0116,5.0197,107000.0
2007-04-11 09:30:00,6.15,6.19,6.08,6.08,47300.0,5.0197,5.0524,4.9626,4.9626,47300.0
2007-04-11 09:35:00,6.08,6.13,6.06,6.06,47300.0,4.9626,5.0034,4.9463,4.9463,47300.0
2007-04-11 09:40:00,6.07,6.07,6.05,6.06,19300.0,4.9544,4.9544,4.9381,4.9463,19300.0
2007-04-11 09:45:00,6.06,6.06,6.04,6.04,40000.0,4.9463,4.9463,4.9299,4.9299,40000.0
2007-04-11 09:50:00,6.04,6.09,6.04,6.08,30500.0,4.9299,4.9707,4.9299,4.9626,30500.0
2007-04-11 09:55:00,6.08,6.09,6.07,6.08,36700.0,4.9626,4.9707,4.9544,4.9626,36700.0
2007-04-11 10:00:00,6.08,6.09,6.07,6.08,15500.0,4.9626,4.9707,4.9544,4.9626,15500.0
2007-04-11 10:05:00,6.08,6.08,6.06,6.07,51800.0,4.9626,4.9626,4.9463,4.9544,51800.0
2007-04-11 10:10:00,6.07,6.07,6.06,6.06,11300.0,4.9544,4.9544,4.9463,4.9463,11300.0
2007-04-11 10:15:00,6.06,6.07,6.05,6.06,25300.0,4.9463,4.9544,4.9381,4.9463,25300.0
2007-04-11 10:20:00,6.05,6.05,6.04,6.04,18700.0,4.9381,4.9381,4.9299,4.9299,18700.0
2007-04-11 10:25:00,6.04,6.06,6.04,6.05,22300.0,4.9299,4.9463,4.9299,4.9381,22300.0
2007-04-11 10:30:00,6.05,6.05,6.03,6.04,46400.0,4.9381,4.9381,4.9218,4.9299,46400.0
2007-04-11 10:35:00,6.04,6.05,6.03,6.04,19600.0,4.9299,4.9381,4.9218,4.9299,19600.0
2007-04-11 10:40:00,6.04,6.05,6.03,6.03,41800.0,4.9299,4.9381,4.9218,4.9218,41800.0
2007-04-11 10:45:00,6.04,6.05,6.03,6.04,28400.0,4.9299,4.9381,4.9218,4.9299,28400.0
2007-04-11 10:50:00,6.04,6.05,6.03,6.03,90000.0,4.9299,4.9381,4.9218,4.9218,90000.0
2007-04-11 10:55:00,6.02,6.04,6.01,6.04,47400.0,4.9136,4.9299,4.9054,4.9299,47400.0
2007-04-11 11:00:00,6.04,6.05,6.04,6.05,22200.0,4.9299,4.9381,4.9299,4.9381,22200.0
2007-04-11 11:05:00,6.04,6.07,6.04,6.07,60500.0,4.9299,4.9544,4.9299,4.9544,60500.0
2007-04-11 11:10:00,6.07,6.09,6.05,6.08,18600.0,4.9544,4.9707,4.9381,4.9626,18600.0
2007-04-11 11:15:00,6.09,6.09,6.08,6.08,7500.0,4.9707,4.9707,4.9626,4.9626,7500.0
2007-04-11 11:20:00,6.08,6.1,6.07,6.08,67900.0,4.9626,4.9789,4.9544,4.9626,67900.0
2007-04-11 11:25:00,6.09,6.09,6.06,6.06,70200.0,4.9707,4.9707,4.9463,4.9463,70200.0
2007-04-11 11:30:00,6.06,6.08,6.05,6.05,31800.0,4.9463,4.9626,4.9381,4.9381,31800.0
2007-04-11 11:35:00,6.05,6.08,6.04,6.07,40300.0,4.9381,4.9626,4.9299,4.9544,40300.0
2007-04-11 11:40:00,6.07,6.08,6.07,6.08,17200.0,4.9544,4.9626,4.9544,4.9626,17200.0
2007-04-11 11:45:00,6.07,6.08,6.07,6.07,7000.0,4.9544,4.9626,4.9544,4.9544,7000.0
2007-04-11 11:50:00,6.07,6.07,6.06,6.06,9700.0,4.9544,4.9544,4.9463,4.9463,9700.0
2007-04-11 11:55:00,6.06,6.07,6.06,6.06,3500.0,4.9463,4.9544,4.9463,4.9463,3500.0
2007-04-11 12:00:00,6.07,6.08,6.06,6.08,17300.0,4.9544,4.9626,4.9463,4.9626,17300.0
2007-04-11 12:05:00,6.08,6.09,6.08,6.08,12400.0,4.9626,4.9707,4.9626,4.9626,12400.0
2007-04-11 12:10:00,6.08,6.13,6.08,6.13,92800.0,4.9626,5.0034,4.9626,5.0034,92800.0
2007-04-11 12:15:00,6.12,6.14,6.11,6.11,96600.0,4.9952,5.0116,4.9871,4.9871,96600.0
2007-04-11 12:20:00,6.11,6.14,6.11,6.13,43300.0,4.9871,5.0116,4.9871,5.0034,43300.0
2007-04-11 12:25:00,6.13,6.14,6.13,6.13,4600.0,5.0034,5.0116,5.0034,5.0034,4600.0
2007-04-11 12:30:00,6.13,6.14,6.13,6.13,10100.0,5.0034,5.0116,5.0034,5.0034,10100.0
2007-04-11 12:35:00,6.13,6.14,6.13,6.13,4000.0,5.0034,5.0116,5.0034,5.0034,4000.0
2007-04-11 12:40:00,6.13,6.13,6.11,6.11,31200.0,5.0034,5.0034,4.9871,4.9871,31200.0
2007-04-11 12:45:00,6.11,6.13,6.11,6.13,18200.0,4.9871,5.0034,4.9871,5.0034,18200.0
2007-04-11 12:50:00,6.12,6.14,6.12,6.14,19400.0,4.9952,5.0116,4.9952,5.0116,19400.0
2007-04-11 12:55:00,6.13,6.15,6.13,6.14,23300.0,5.0034,5.0197,5.0034,5.0116,23300.0
2007-04-11 13:00:00,6.14,6.15,6.14,6.14,27200.0,5.0116,5.0197,5.0116,5.0116,27200.0
2007-04-11 13:05:00,6.14,6.16,6.14,6.16,21500.0,5.0116,5.0279,5.0116,5.0279,21500.0
2007-04-11 13:10:00,6.16,6.18,6.15,6.17,109400.0,5.0279,5.0442,5.0197,5.036,109400.0
2007-04-11 13:15:00,6.17,6.18,6.15,6.15,24200.0,5.036,5.0442,5.0197,5.0197,24200.0
2007-04-11 13:20:00,6.16,6.16,6.13,6.13,54700.0,5.0279,5.0279,5.0034,5.0034,54700.0
2007-04-11 13:25:00,6.13,6.15,6.13,6.13,70600.0,5.0034,5.0197,5.0034,5.0034,70600.0
2007-04-11 13:30:00,6.13,6.13,6.12,6.12,17300.0,5.0034,5.0034,4.9952,4.9952,17300.0
2007-04-11 13:35:00,6.12,6.12,6.11,6.12,63100.0,4.9952,4.9952,4.9871,4.9952,63100.0
2007-04-11 13:40:00,6.12,6.15,6.12,6.14,33000.0,4.9952,5.0197,4.9952,5.0116,33000.0
2007-04-11 13:45:00,6.14,6.17,6.14,6.17,36500.0,5.0116,5.036,5.0116,5.036,36500.0
2007-04-11 13:50:00,6.16,6.17,6.16,6.17,2800.0,5.0279,5.036,5.0279,5.036,2800.0
2007-04-11 13:55:00,6.16,6.18,6.15,6.18,107600.0,5.0279,5.0442,5.0197,5.0442,107600.0
2007-04-11 14:00:00,6.18,6.19,6.15,6.16,54900.0,5.0442,5.0524,5.0197,5.0279,54900.0
2007-04-11 14:05:00,6.16,6.18,6.15,6.15,153100.0,5.0279,5.0442,5.0197,5.0197,153100.0
2007-04-11 14:10:00,6.15,6.16,6.13,6.14,96600.0,5.0197,5.0279,5.0034,5.0116,96600.0
2007-04-11 14:15:00,6.14,6.14,6.13,6.14,41600.0,5.0116,5.0116,5.0034,5.0116,41600.0
2007-04-11 14:20:00,6.14,6.14,6.13,6.13,37100.0,5.0116,5.0116,5.0034,5.0034,37100.0
2007-04-11 14:25:00,6.13,6.14,6.13,6.13,34900.0,5.0034,5.0116,5.0034,5.0034,34900.0
2007-04-11 14:30:00,6.14,6.15,6.11,6.11,123400.0,5.0116,5.0197,4.9871,4.9871,123400.0
2007-04-11 14:35:00,6.11,6.11,6.1,6.11,76400.0,4.9871,4.9871,4.9789,4.9871,76400.0
2007-04-11 14:40:00,6.1,6.11,6.1,6.11,106800.0,4.9789,4.9871,4.9789,4.9871,106800.0
2007-04-11 14:45:00,6.1,6.11,6.1,6.1,63300.0,4.9789,4.9871,4.9789,4.9789,63300.0
2007-04-11 14:50:00,6.1,6.11,6.1,6.1,30200.0,4.9789,4.9871,4.9789,4.9789,30200.0
2007-04-11 14:55:00,6.11,6.13,6.1,6.13,48200.0,4.9871,5.0034,4.9789,5.0034,48200.0
2007-04-11 15:00:00,6.12,6.13,6.12,6.13,40600.0,4.9952,5.0034,4.9952,5.0034,40600.0
2007-04-11 15:05:00,6.12,6.14,6.12,6.13,35200.0,4.9952,5.0116,4.9952,5.0034,35200.0
2007-04-11 15:10:00,6.13,6.14,6.13,6.13,28100.0,5.0034,5.0116,5.0034,5.0034,28100.0
2007-04-11 15:15:00,6.13,6.14,6.13,6.13,35600.0,5.0034,5.0116,5.0034,5.0034,35600.0
2007-04-11 15:20:00,6.13,6.15,6.13,6.14,103400.0,5.0034,5.0197,5.0034,5.0116,103400.0
2007-04-11 15:25:00,6.14,6.15,6.14,6.15,41300.0,5.0116,5.0197,5.0116,5.0197,41300.0
2007-04-11 15:30:00,6.14,6.15,6.14,6.14,25000.0,5.0116,5.0197,5.0116,5.0116,25000.0
2007-04-11 15:35:00,6.14,6.15,6.14,6.14,78200.0,5.0116,5.0197,5.0116,5.0116,78200.0
2007-04-11 15:40:00,6.14,6.14,6.1,6.1,110300.0,5.0116,5.0116,4.9789,4.9789,110300.0
2007-04-11 15:45:00,6.1,6.11,6.09,6.09,75000.0,4.9789,4.9871,4.9707,4.9707,75000.0
2007-04-11 15:50:00,6.1,6.12,6.09,6.11,97600.0,4.9789,4.9952,4.9707,4.9871,97600.0
2007-04-11 15:55:00,6.11,6.14,6.11,6.14,99200.0,4.9871,5.0116,4.9871,5.0116,99200.0
2007-04-12 09:30:00,6.13,6.16,6.13,6.16,46000.0,5.0034,5.0279,5.0034,5.0279,46000.0
2007-04-12 09:35:00,6.17,6.19,6.15,6.18,81600.0,5.036,5.0524,5.0197,5.0442,81600.0
2007-04-12 09:40:00,6.18,6.19,6.15,6.16,26600.0,5.0442,5.0524,5.0197,5.0279,26600.0
2007-04-12 09:45:00,6.16,6.18,6.16,6.18,71200.0,5.0279,5.0442,5.0279,5.0442,71200.0
2007-04-12 09:50:00,6.18,6.23,6.16,6.23,68400.0,5.0442,5.085,5.0279,5.085,68400.0
2007-04-12 09:55:00,6.22,6.23,6.18,6.19,19700.0,5.0768,5.085,5.0442,5.0524,19700.0
2007-04-12 10:00:00,6.19,6.22,6.19,6.21,42700.0,5.0524,5.0768,5.0524,5.0687,42700.0
2007-04-12 10:05:00,6.21,6.21,6.2,6.21,7500.0,5.0687,5.0687,5.0605,5.0687,7500.0
2007-04-12 10:10:00,6.2,6.22,6.2,6.21,31200.0,5.0605,5.0768,5.0605,5.0687,31200.0
2007-04-12 10:15:00,6.2,6.23,6.2,6.22,133000.0,5.0605,5.085,5.0605,5.0768,133000.0
2007-04-12 10:20:00,6.22,6.24,6.22,6.23,45700.0,5.0768,5.0932,5.0768,5.085,45700.0
2007-04-12 10:25:00,6.23,6.24,6.23,6.24,8500.0,5.085,5.0932,5.085,5.0932,8500.0
2007-04-12 10:30:00,6.23,6.23,6.19,6.22,66500.0,5.085,5.085,5.0524,5.0768,66500.0
2007-04-12 10:35:00,6.22,6.23,6.22,6.22,45100.0,5.0768,5.085,5.0768,5.0768,45100.0
2007-04-12 10:40:00,6.22,6.23,6.21,6.21,31300.0,5.0768,5.085,5.0687,5.0687,31300.0
2007-04-12 10:45:00,6.21,6.22,6.21,6.21,22900.0,5.0687,5.0768,5.0687,5.0687,22900.0
2007-04-12 10:50:00,6.22,6.23,6.21,6.23,33300.0,5.0768,5.085,5.0687,5.085,33300.0
2007-04-12 10:55:00,6.22,6.23,6.2,6.2,315500.0,5.0768,5.085,5.0605,5.0605,315500.0
2007-04-12 11:00:00,6.2,6.21,6.2,6.2,13400.0,5.0605,5.0687,5.0605,5.0605,13400.0
2007-04-12 11:05:00,6.2,6.23,6.2,6.23,72600.0,5.0605,5.085,5.0605,5.085,72600.0
2007-04-12 11:10:00,6.23,6.25,6.23,6.23,52300.0,5.085,5.1013,5.085,5.085,52300.0
2007-04-12 11:15:00,6.23,6.24,6.23,6.24,16500.0,5.085,5.0932,5.085,5.0932,16500.0
2007-04-12 11:20:00,6.24,6.24,6.23,6.23,15600.0,5.0932,5.0932,5.085,5.085,15600.0
2007-04-12 11:25:00,6.23,6.23,6.22,6.22,24500.0,5.085,5.085,5.0768,5.0768,24500.0
2007-04-12 11:30:00,6.22,6.24,6.22,6.24,56400.0,5.0768,5.0932,5.0768,5.0932,56400.0
2007-04-12 11:35:00,6.24,6.25,6.24,6.24,9100.0,5.0932,5.1013,5.0932,5.0932,9100.0
2007-04-12 11:40:00,6.24,6.24,6.23,6.24,27500.0,5.0932,5.0932,5.085,5.0932,27500.0
2007-04-12 11:45:00,6.24,6.25,6.23,6.25,33800.0,5.0932,5.1013,5.085,5.1013,33800.0
2007-04-12 11:50:00,6.24,6.25,6.24,6.24,7000.0,5.0932,5.1013,5.0932,5.0932,7000.0
2007-04-12 11:55:00,6.24,6.25,6.23,6.23,54600.0,5.0932,5.1013,5.085,5.085,54600.0
2007-04-12 12:00:00,6.23,6.24,6.22,6.22,8900.0,5.085,5.0932,5.0768,5.0768,8900.0
2007-04-12 12:05:00,6.22,6.24,6.22,6.23,51000.0,5.0768,5.0932,5.0768,5.085,51000.0
2007-04-12 12:10:00,6.23,6.24,6.2,6.2,74100.0,5.085,5.0932,5.0605,5.0605,74100.0
2007-04-12 12:15:00,6.2,6.23,6.2,6.21,153100.0,5.0605,5.085,5.0605,5.0687,153100.0
2007-04-12 12:20:00,6.22,6.22,6.18,6.19,148600.0,5.0768,5.0768,5.0442,5.0524,148600.0
2007-04-12 12:25:00,6.19,6.2,6.19,6.2,41000.0,5.0524,5.0605,5.0524,5.0605,41000.0
2007-04-12 12:30:00,6.2,6.22,6.2,6.22,257700.0,5.0605,5.0768,5.0605,5.0768,257700.0
2007-04-12 12:35:00,6.21,6.22,6.2,6.2,771000.0,5.0687,5.0768,5.0605,5.0605,771000.0
2007-04-12 12:40:00,6.2,6.22,6.19,6.21,76400.0,5.0605,5.0768,5.0524,5.0687,76400.0
2007-04-12 12:45:00,6.2,6.21,6.2,6.21,528000.0,5.0605,5.0687,5.0605,5.0687,528000.0
2007-04-12 12:50:00,6.2,6.21,6.2,6.21,7400.0,5.0605,5.0687,5.0605,5.0687,7400.0
2007-04-12 12:55:00,6.21,6.22,6.21,6.21,36600.0,5.0687,5.0768,5.0687,5.0687,36600.0
2007-04-12 13:00:00,6.21,6.22,6.21,6.21,9800.0,5.0687,5.0768,5.0687,5.0687,9800.0
2007-04-12 13:05:00,6.22,6.22,6.21,6.21,5400.0,5.0768,5.0768,5.0687,5.0687,5400.0
2007-04-12 13:10:00,6.21,6.22,6.21,6.21,6900.0,5.0687,5.0768,5.0687,5.0687,6900.0
2007-04-12 13:15:00,6.22,6.22,6.21,6.21,32300.0,5.0768,5.0768,5.0687,5.0687,32300.0
2007-04-12 13:20:00,6.21,6.21,6.2,6.21,15100.0,5.0687,5.0687,5.0605,5.0687,15100.0
2007-04-12 13:25:00,6.21,6.21,6.2,6.2,7900.0,5.0687,5.0687,5.0605,5.0605,7900.0
2007-04-12 13:30:00,6.21,6.21,6.2,6.2,10400.0,5.0687,5.0687,5.0605,5.0605,10400.0
2007-04-12 13:35:00,6.21,6.21,6.19,6.21,7300.0,5.0687,5.0687,5.0524,5.0687,7300.0
2007-04-12 13:40:00,6.2,6.21,6.2,6.2,14400.0,5.0605,5.0687,5.0605,5.0605,14400.0
2007-04-12 13:45:00,6.21,6.21,6.2,6.2,8500.0,5.0687,5.0687,5.0605,5.0605,8500.0
2007-04-12 13:50:00,6.21,6.21,6.2,6.21,3400.0,5.0687,5.0687,5.0605,5.0687,3400.0
2007-04-12 13:55:00,6.2,6.21,6.2,6.2,7200.0,5.0605,5.0687,5.0605,5.0605,7200.0
2007-04-12 14:00:00,6.2,6.21,6.2,6.2,4600.0,5.0605,5.0687,5.0605,5.0605,4600.0
2007-04-12 14:05:00,6.2,6.21,6.2,6.21,13000.0,5.0605,5.0687,5.0605,5.0687,13000.0
2007-04-12 14:10:00,6.2,6.21,6.2,6.2,7300.0,5.0605,5.0687,5.0605,5.0605,7300.0
2007-04-12 14:15:00,6.21,6.21,6.2,6.2,7200.0,5.0687,5.0687,5.0605,5.0605,7200.0
2007-04-12 14:20:00,6.21,6.21,6.2,6.2,37700.0,5.0687,5.0687,5.0605,5.0605,37700.0
2007-04-12 14:25:00,6.2,6.21,6.17,6.17,64000.0,5.0605,5.0687,5.036,5.036,64000.0
2007-04-12 14:30:00,6.17,6.18,6.17,6.17,7900.0,5.036,5.0442,5.036,5.036,7900.0
2007-04-12 14:35:00,6.17,6.17,6.16,6.17,16200.0,5.036,5.036,5.0279,5.036,16200.0
2007-04-12 14:40:00,6.17,6.17,6.16,6.17,11200.0,5.036,5.036,5.0279,5.036,11200.0
2007-04-12 14:45:00,6.16,6.17,6.16,6.16,2900.0,5.0279,5.036,5.0279,5.0279,2900.0
2007-04-12 14:50:00,6.16,6.18,6.16,6.18,47200.0,5.0279,5.0442,5.0279,5.0442,47200.0
2007-04-12 14:55:00,6.18,6.18,6.17,6.17,7600.0,5.0442,5.0442,5.036,5.036,7600.0
2007-04-12 15:00:00,6.18,6.19,6.17,6.19,37800.0,5.0442,5.0524,5.036,5.0524,37800.0
2007-04-12 15:05:00,6.19,6.19,6.18,6.19,25400.0,5.0524,5.0524,5.0442,5.0524,25400.0
2007-04-12 15:10:00,6.19,6.19,6.18,6.18,12700.0,5.0524,5.0524,5.0442,5.0442,12700.0
2007-04-12 15:15:00,6.19,6.19,6.18,6.19,12300.0,5.0524,5.0524,5.0442,5.0524,12300.0
2007-04-12 15:20:00,6.18,6.2,6.18,6.2,47600.0,5.0442,5.0605,5.0442,5.0605,47600.0
2007-04-12 15:25:00,6.2,6.21,6.19,6.2,39800.0,5.0605,5.0687,5.0524,5.0605,39800.0
2007-04-12 15:30:00,6.21,6.21,6.19,6.2,77400.0,5.0687,5.0687,5.0524,5.0605,77400.0
2007-04-12 15:35:00,6.19,6.22,6.19,6.2,87700.0,5.0524,5.0768,5.0524,5.0605,87700.0
2007-04-12 15:40:00,6.2,6.21,6.2,6.21,42400.0,5.0605,5.0687,5.0605,5.0687,42400.0
2007-04-12 15:45:00,6.2,6.21,6.2,6.2,48000.0,5.0605,5.0687,5.0605,5.0605,48000.0
2007-04-12 15:50:00,6.21,6.22,6.2,6.21,14900.0,5.0687,5.0768,5.0605,5.0687,14900.0
2007-04-12 15:55:00,6.21,6.21,6.19,6.19,31800.0,5.0687,5.0687,5.0524,5.0524,31800.0
2007-04-13 09:30:00,6.19,6.24,6.17,6.24,32400.0,5.0524,5.0932,5.036,5.0932,32400.0
2007-04-13 09:35:00,6.23,6.25,6.18,6.18,44400.0,5.085,5.1013,5.0442,5.0442,44400.0
2007-04-13 09:40:00,6.18,6.18,6.14,6.16,24500.0,5.0442,5.0442,5.0116,5.0279,24500.0
2007-04-13 09:45:00,6.16,6.19,6.16,6.18,20800.0,5.0279,5.0524,5.0279,5.0442,20800.0
2007-04-13 09:50:00,6.19,6.19,6.11,6.13,35600.0,5.0524,5.0524,4.9871,5.0034,35600.0
2007-04-13 09:55:00,6.13,6.15,6.13,6.15,12600.0,5.0034,5.0197,5.0034,5.0197,12600.0
2007-04-13 10:00:00,6.14,6.14,6.12,6.12,41100.0,5.0116,5.0116,4.9952,4.9952,41100.0
2007-04-13 10:05:00,6.12,6.2,6.12,6.16,100800.0,4.9952,5.0605,4.9952,5.0279,100800.0
2007-04-13 10:10:00,6.17,6.19,6.16,6.18,28400.0,5.036,5.0524,5.0279,5.0442,28400.0
2007-04-13 10:15:00,6.18,6.19,6.17,6.19,30400.0,5.0442,5.0524,5.036,5.0524,30400.0
2007-04-13 10:20:00,6.18,6.2,6.18,6.19,21600.0,5.0442,5.0605,5.0442,5.0524,21600.0
2007-04-13 10:25:00,6.19,6.2,6.18,6.19,13200.0,5.0524,5.0605,5.0442,5.0524,13200.0
2007-04-13 10:30:00,6.2,6.22,6.2,6.22,32400.0,5.0605,5.0768,5.0605,5.0768,32400.0
2007-04-13 10:35:00,6.22,6.23,6.22,6.23,17100.0,5.0768,5.085,5.0768,5.085,17100.0
2007-04-13 10:40:00,6.23,6.23,6.22,6.23,24300.0,5.085,5.085,5.0768,5.085,24300.0
2007-04-13 10:45:00,6.24,6.24,6.23,6.23,102600.0,5.0932,5.0932,5.085,5.085,102600.0
2007-04-13 10:50:00,6.24,6.24,6.22,6.22,70200.0,5.0932,5.0932,5.0768,5.0768,70200.0
2007-04-13 10:55:00,6.24,6.25,6.23,6.25,19400.0,5.0932,5.1013,5.085,5.1013,19400.0
2007-04-13 11:00:00,6.24,6.25,6.24,6.25,15000.0,5.0932,5.1013,5.0932,5.1013,15000.0
2007-04-13 11:05:00,6.25,6.27,6.25,6.26,213500.0,5.1013,5.1177,5.1013,5.1095,213500.0
2007-04-13 11:10:00,6.26,6.27,6.25,6.27,53100.0,5.1095,5.1177,5.1013,5.1177,53100.0
2007-04-13 11:15:00,6.26,6.27,6.26,6.27,12400.0,5.1095,5.1177,5.1095,5.1177,12400.0
2007-04-13 11:20:00,6.26,6.27,6.24,6.24,60100.0,5.1095,5.1177,5.0932,5.0932,60100.0
2007-04-13 11:25:00,6.23,6.25,6.23,6.25,50300.0,5.085,5.1013,5.085,5.1013,50300.0
2007-04-13 11:30:00,6.24,6.26,6.24,6.26,73500.0,5.0932,5.1095,5.0932,5.1095,73500.0
2007-04-13 11:35:00,6.26,6.26,6.25,6.25,4500.0,5.1095,5.1095,5.1013,5.1013,4500.0
2007-04-13 11:40:00,6.26,6.26,6.25,6.25,3200.0,5.1095,5.1095,5.1013,5.1013,3200.0
2007-04-13 11:45:00,6.26,6.27,6.25,6.27,39700.0,5.1095,5.1177,5.1013,5.1177,39700.0
2007-04-13 11:50:00,6.27,6.27,6.26,6.27,9700.0,5.1177,5.1177,5.1095,5.1177,9700.0
2007-04-13 11:55:00,6.26,6.27,6.26,6.27,9000.0,5.1095,5.1177,5.1095,5.1177,9000.0
2007-04-13 12:00:00,6.26,6.27,6.26,6.26,1400.0,5.1095,5.1177,5.1095,5.1095,1400.0
2007-04-13 12:05:00,6.26,6.27,6.26,6.26,6800.0,5.1095,5.1177,5.1095,5.1095,6800.0
2007-04-13 12:10:00,6.26,6.27,6.24,6.24,27900.0,5.1095,5.1177,5.0932,5.0932,27900.0
2007-04-13 12:15:00,6.25,6.25,6.23,6.24,14800.0,5.1013,5.1013,5.085,5.0932,14800.0
2007-04-13 12:20:00,6.24,6.25,6.23,6.24,13200.0,5.0932,5.1013,5.085,5.0932,13200.0
2007-04-13 12:25:00,6.24,6.24,6.23,6.24,5900.0,5.0932,5.0932,5.085,5.0932,5900.0
2007-04-13 12:30:00,6.23,6.24,6.21,6.22,41000.0,5.085,5.0932,5.0687,5.0768,41000.0
2007-04-13 12:35:00,6.22,6.25,6.22,6.25,42200.0,5.0768,5.1013,5.0768,5.1013,42200.0
2007-04-13 12:40:00,6.24,6.25,6.24,6.24,5900.0,5.0932,5.1013,5.0932,5.0932,5900.0
2007-04-13 12:45:00,6.25,6.27,6.24,6.26,78400.0,5.1013,5.1177,5.0932,5.1095,78400.0
2007-04-13 12:50:00,6.27,6.27,6.25,6.27,38400.0,5.1177,5.1177,5.1013,5.1177,38400.0
2007-04-13 12:55:00,6.27,6.28,6.27,6.28,12300.0,5.1177,5.1258,5.1177,5.1258,12300.0
2007-04-13 13:00:00,6.27,6.28,6.27,6.28,5000.0,5.1177,5.1258,5.1177,5.1258,5000.0
2007-04-13 13:05:00,6.27,6.28,6.27,6.27,6800.0,5.1177,5.1258,5.1177,5.1177,6800.0
2007-04-13 13:10:00,6.28,6.28,6.27,6.27,2400.0,5.1258,5.1258,5.1177,5.1177,2400.0
2007-04-13 13:15:00,6.27,6.28,6.27,6.28,22700.0,5.1177,5.1258,5.1177,5.1258,22700.0
2007-04-13 13:20:00,6.28,6.28,6.25,6.26,27100.0,5.1258,5.1258,5.1013,5.1095,27100.0
2007-04-13 13:25:00,6.26,6.26,6.25,6.26,7700.0,5.1095,5.1095,5.1013,5.1095,7700.0
2007-04-13 13:30:00,6.25,6.26,6.25,6.26,7200.0,5.1013,5.1095,5.1013,5.1095,7200.0
2007-04-13 13:35:00,6.26,6.26,6.25,6.26,14600.0,5.1095,5.1095,5.1013,5.1095,14600.0
2007-04-13 13:40:00,6.26,6.27,6.26,6.27,16800.0,5.1095,5.1177,5.1095,5.1177,16800.0
2007-04-13 13:45:00,6.27,6.28,6.27,6.28,255300.0,5.1177,5.1258,5.1177,5.1258,255300.0
2007-04-13 13:50:00,6.28,6.3,6.28,6.3,47300.0,5.1258,5.1421,5.1258,5.1421,47300.0
2007-04-13 13:55:00,6.29,6.3,6.29,6.3,5000.0,5.134,5.1421,5.134,5.1421,5000.0
2007-04-13 14:00:00,6.3,6.3,6.29,6.3,9000.0,5.1421,5.1421,5.134,5.1421,9000.0
2007-04-13 14:05:00,6.3,6.3,6.29,6.3,16200.0,5.1421,5.1421,5.134,5.1421,16200.0
2007-04-13 14:10:00,6.29,6.3,6.29,6.29,12200.0,5.134,5.1421,5.134,5.134,12200.0
2007-04-13 14:15:00,6.29,6.3,6.27,6.27,26200.0,5.134,5.1421,5.1177,5.1177,26200.0
2007-04-13 14:20:00,6.28,6.28,6.27,6.27,700.0,5.1258,5.1258,5.1177,5.1177,700.0
2007-04-13 14:25:00,6.27,6.29,6.25,6.28,62000.0,5.1177,5.134,5.1013,5.1258,62000.0
2007-04-13 14:30:00,6.28,6.29,6.27,6.28,35900.0,5.1258,5.134,5.1177,5.1258,35900.0
2007-04-13 14:35:00,6.28,6.28,6.27,6.28,6100.0,5.1258,5.1258,5.1177,5.1258,6100.0
2007-04-13 14:40:00,6.27,6.29,6.27,6.28,16600.0,5.1177,5.134,5.1177,5.1258,16600.0
2007-04-13 14:45:00,6.28,6.34,6.28,6.33,111100.0,5.1258,5.1748,5.1258,5.1666,111100.0
2007-04-13 14:50:00,6.33,6.34,6.31,6.31,22400.0,5.1666,5.1748,5.1503,5.1503,22400.0
2007-04-13 14:55:00,6.31,6.33,6.31,6.32,27400.0,5.1503,5.1666,5.1503,5.1585,27400.0
2007-04-13 15:00:00,6.32,6.33,6.31,6.33,52000.0,5.1585,5.1666,5.1503,5.1666,52000.0
2007-04-13 15:05:00,6.33,6.33,6.32,6.32,5400.0,5.1666,5.1666,5.1585,5.1585,5400.0
2007-04-13 15:10:00,6.33,6.34,6.31,6.32,57700.0,5.1666,5.1748,5.1503,5.1585,57700.0
2007-04-13 15:15:00,6.32,6.33,6.31,6.32,21600.0,5.1585,5.1666,5.1503,5.1585,21600.0
2007-04-13 15:20:00,6.32,6.33,6.3,6.31,48100.0,5.1585,5.1666,5.1421,5.1503,48100.0
2007-04-13 15:25:00,6.31,6.31,6.3,6.3,2500.0,5.1503,5.1503,5.1421,5.1421,2500.0
2007-04-13 15:30:00,6.3,6.32,6.3,6.31,39800.0,5.1421,5.1585,5.1421,5.1503,39800.0
2007-04-13 15:35:00,6.32,6.34,6.31,6.32,58000.0,5.1585,5.1748,5.1503,5.1585,58000.0
2007-04-13 15:40:00,6.32,6.33,6.3,6.32,118300.0,5.1585,5.1666,5.1421,5.1585,118300.0
2007-04-13 15:45:00,6.32,6.32,6.31,6.32,66000.0,5.1585,5.1585,5.1503,5.1585,66000.0
2007-04-13 15:50:00,6.31,6.33,6.31,6.33,91900.0,5.1503,5.1666,5.1503,5.1666,91900.0
2007-04-13 15:55:00,6.32,6.33,6.32,6.33,123200.0,5.1585,5.1666,5.1585,5.1666,123200.0
2007-04-16 09:30:00,6.35,6.39,6.34,6.37,29000.0,5.183,5.2156,5.1748,5.1993,29000.0
2007-04-16 09:35:00,6.36,6.38,6.33,6.37,24000.0,5.1911,5.2074,5.1666,5.1993,24000.0
2007-04-16 09:40:00,6.38,6.38,6.31,6.32,33400.0,5.2074,5.2074,5.1503,5.1585,33400.0
2007-04-16 09:45:00,6.32,6.36,6.31,6.36,46200.0,5.1585,5.1911,5.1503,5.1911,46200.0
2007-04-16 09:50:00,6.35,6.36,6.34,6.34,13600.0,5.183,5.1911,5.1748,5.1748,13600.0
2007-04-16 09:55:00,6.35,6.35,6.34,6.34,520300.0,5.183,5.183,5.1748,5.1748,520300.0
2007-04-16 10:00:00,6.34,6.35,6.31,6.33,25800.0,5.1748,5.183,5.1503,5.1666,25800.0
2007-04-16 10:05:00,6.33,6.33,6.29,6.29,35200.0,5.1666,5.1666,5.134,5.134,35200.0
2007-04-16 10:10:00,6.3,6.31,6.29,6.31,37600.0,5.1421,5.1503,5.134,5.1503,37600.0
2007-04-16 10:15:00,6.3,6.31,6.27,6.27,37200.0,5.1421,5.1503,5.1177,5.1177,37200.0
2007-04-16 10:20:00,6.27,6.28,6.26,6.26,51900.0,5.1177,5.1258,5.1095,5.1095,51900.0
2007-04-16 10:25:00,6.26,6.27,6.26,6.27,28200.0,5.1095,5.1177,5.1095,5.1177,28200.0
2007-04-16 10:30:00,6.27,6.27,6.25,6.26,25300.0,5.1177,5.1177,5.1013,5.1095,25300.0
2007-04-16 10:35:00,6.25,6.26,6.25,6.26,5300.0,5.1013,5.1095,5.1013,5.1095,5300.0
2007-04-16 10:40:00,6.25,6.27,6.25,6.27,24900.0,5.1013,5.1177,5.1013,5.1177,24900.0
2007-04-16 10:45:00,6.26,6.32,6.26,6.32,38300.0,5.1095,5.1585,5.1095,5.1585,38300.0
2007-04-16 10:50:00,6.32,6.34,6.31,6.33,43800.0,5.1585,5.1748,5.1503,5.1666,43800.0
2007-04-16 10:55:00,6.32,6.34,6.32,6.32,111400.0,5.1585,5.1748,5.1585,5.1585,111400.0
2007-04-16 11:00:00,6.32,6.32,6.3,6.31,15200.0,5.1585,5.1585,5.1421,5.1503,15200.0
2007-04-16 11:05:00,6.31,6.33,6.31,6.33,12700.0,5.1503,5.1666,5.1503,5.1666,12700.0
2007-04-16 11:10:00,6.32,6.33,6.31,6.32,14600.0,5.1585,5.1666,5.1503,5.1585,14600.0
2007-04-16 11:15:00,6.31,6.32,6.31,6.32,6100.0,5.1503,5.1585,5.1503,5.1585,6100.0
2007-04-16 11:20:00,6.31,6.32,6.3,6.31,14400.0,5.1503,5.1585,5.1421,5.1503,14400.0
2007-04-16 11:25:00,6.3,6.31,6.3,6.3,4400.0,5.1421,5.1503,5.1421,5.1421,4400.0
2007-04-16 11:30:00,6.3,6.31,6.3,6.31,4700.0,5.1421,5.1503,5.1421,5.1503,4700.0
2007-04-16 11:35:00,6.3,6.32,6.3,6.31,17000.0,5.1421,5.1585,5.1421,5.1503,17000.0
2007-04-16 11:40:00,6.32,6.32,6.31,6.32,7200.0,5.1585,5.1585,5.1503,5.1585,7200.0
2007-04-16 11:45:00,6.32,6.34,6.31,6.34,18100.0,5.1585,5.1748,5.1503,5.1748,18100.0
2007-04-16 11:50:00,6.34,6.35,6.34,6.34,18300.0,5.1748,5.183,5.1748,5.1748,18300.0
2007-04-16 11:55:00,6.35,6.35,6.32,6.32,56300.0,5.183,5.183,5.1585,5.1585,56300.0
2007-04-16 12:00:00,6.32,6.32,6.31,6.31,5000.0,5.1585,5.1585,5.1503,5.1503,5000.0
2007-04-16 12:05:00,6.32,6.32,6.31,6.32,2500.0,5.1585,5.1585,5.1503,5.1585,2500.0
2007-04-16 12:10:00,6.32,6.32,6.3,6.3,17400.0,5.1585,5.1585,5.1421,5.1421,17400.0
2007-04-16 12:15:00,6.3,6.3,6.3,6.3,1300.0,5.1421,5.1421,5.1421,5.1421,1300.0
2007-04-16 12:20:00,6.31,6.32,6.31,6.31,33600.0,5.1503,5.1585,5.1503,5.1503,33600.0
2007-04-16 12:25:00,6.31,6.32,6.31,6.31,2500.0,5.1503,5.1585,5.1503,5.1503,2500.0
2007-04-16 12:30:00,6.31,6.32,6.3,6.3,24700.0,5.1503,5.1585,5.1421,5.1421,24700.0
2007-04-16 12:35:00,6.3,6.3,6.28,6.28,64100.0,5.1421,5.1421,5.1258,5.1258,64100.0
2007-04-16 12:40:00,6.28,6.28,6.28,6.28,14000.0,5.1258,5.1258,5.1258,5.1258,14000.0
2007-04-16 12:45:00,6.28,6.29,6.27,6.27,5000.0,5.1258,5.134,5.1177,5.1177,5000.0
2007-04-16 12:50:00,6.28,6.29,6.26,6.27,81300.0,5.1258,5.134,5.1095,5.1177,81300.0
2007-04-16 12:55:00,6.27,6.28,6.27,6.28,18500.0,5.1177,5.1258,5.1177,5.1258,18500.0
2007-04-16 13:00:00,6.27,6.28,6.27,6.28,5600.0,5.1177,5.1258,5.1177,5.1258,5600.0
2007-04-16 13:05:00,6.27,6.28,6.27,6.27,6800.0,5.1177,5.1258,5.1177,5.1177,6800.0
2007-04-16 13:10:00,6.28,6.28,6.27,6.27,20800.0,5.1258,5.1258,5.1177,5.1177,20800.0
2007-04-16 13:15:00,6.27,6.29,6.27,6.28,27800.0,5.1177,5.134,5.1177,5.1258,27800.0
2007-04-16 13:20:00,6.29,6.3,6.28,6.3,31600.0,5.134,5.1421,5.1258,5.1421,31600.0
2007-04-16 13:25:00,6.3,6.3,6.29,6.29,6200.0,5.1421,5.1421,5.134,5.134,6200.0
2007-04-16 13:30:00,6.3,6.31,6.29,6.31,34800.0,5.1421,5.1503,5.134,5.1503,34800.0
2007-04-16 13:35:00,6.3,6.34,6.3,6.33,43200.0,5.1421,5.1748,5.1421,5.1666,43200.0
2007-04-16 13:40:00,6.33,6.34,6.33,6.34,16300.0,5.1666,5.1748,5.1666,5.1748,16300.0
2007-04-16 13:45:00,6.33,6.33,6.31,6.31,39300.0,5.1666,5.1666,5.1503,5.1503,39300.0
2007-04-16 13:50:00,6.31,6.31,6.3,6.3,11900.0,5.1503,5.1503,5.1421,5.1421,11900.0
2007-04-16 13:55:00,6.3,6.31,6.3,6.3,11600.0,5.1421,5.1503,5.1421,5.1421,11600.0
2007-04-16 14:00:00,6.3,6.3,6.27,6.27,47400.0,5.1421,5.1421,5.1177,5.1177,47400.0
2007-04-16 14:05:00,6.27,6.31,6.26,6.31,35400.0,5.1177,5.1503,5.1095,5.1503,35400.0
2007-04-16 14:10:00,6.3,6.3,6.28,6.29,9600.0,5.1421,5.1421,5.1258,5.134,9600.0
2007-04-16 14:15:00,6.29,6.3,6.28,6.29,10500.0,5.134,5.1421,5.1258,5.134,10500.0
2007-04-16 14:20:00,6.3,6.3,6.29,6.3,3800.0,5.1421,5.1421,5.134,5.1421,3800.0
2007-04-16 14:25:00,6.3,6.3,6.29,6.29,15100.0,5.1421,5.1421,5.134,5.134,15100.0
2007-04-16 14:30:00,6.29,6.32,6.29,6.32,49400.0,5.134,5.1585,5.134,5.1585,49400.0
2007-04-16 14:35:00,6.31,6.33,6.31,6.32,26100.0,5.1503,5.1666,5.1503,5.1585,26100.0
2007-04-16 14:40:00,6.32,6.33,6.3,6.32,18400.0,5.1585,5.1666,5.1421,5.1585,18400.0
2007-04-16 14:45:00,6.32,6.33,6.32,6.32,21400.0,5.1585,5.1666,5.1585,5.1585,21400.0
2007-04-16 14:50:00,6.33,6.33,6.32,6.32,7100.0,5.1666,5.1666,5.1585,5.1585,7100.0
2007-04-16 14:55:00,6.32,6.33,6.32,6.33,13300.0,5.1585,5.1666,5.1585,5.1666,13300.0
2007-04-16 15:00:00,6.33,6.33,6.32,6.33,16600.0,5.1666,5.1666,5.1585,5.1666,16600.0
2007-04-16 15:05:00,6.33,6.34,6.32,6.33,28200.0,5.1666,5.1748,5.1585,5.1666,28200.0
2007-04-16 15:10:00,6.32,6.34,6.32,6.33,7900.0,5.1585,5.1748,5.1585,5.1666,7900.0
2007-04-16 15:15:00,6.32,6.34,6.32,6.32,6200.0,5.1585,5.1748,5.1585,5.1585,6200.0
2007-04-16 15:20:00,6.33,6.33,6.3,6.3,35500.0,5.1666,5.1666,5.1421,5.1421,35500.0
2007-04-16 15:25:00,6.31,6.33,6.3,6.32,40800.0,5.1503,5.1666,5.1421,5.1585,40800.0
2007-04-16 15:30:00,6.32,6.33,6.31,6.32,42900.0,5.1585,5.1666,5.1503,5.1585,42900.0
2007-04-16 15:35:00,6.31,6.34,6.31,6.32,55000.0,5.1503,5.1748,5.1503,5.1585,55000.0
2007-04-16 15:40:00,6.32,6.33,6.32,6.33,17300.0,5.1585,5.1666,5.1585,5.1666,17300.0
2007-04-16 15:45:00,6.32,6.35,6.32,6.34,53200.0,5.1585,5.183,5.1585,5.1748,53200.0
2007-04-16 15:50:00,6.35,6.35,6.33,6.34,28800.0,5.183,5.183,5.1666,5.1748,28800.0
2007-04-16 15:55:00,6.34,6.35,6.33,6.35,61400.0,5.1748,5.183,5.1666,5.183,61400.0
2007-04-17 09:30:00,6.35,6.35,6.3,6.3,17300.0,5.183,5.183,5.1421,5.1421,17300.0
2007-04-17 09:35:00,6.29,6.32,6.29,6.32,10200.0,5.134,5.1585,5.134,5.1585,10200.0
2007-04-17 09:40:00,6.31,6.31,6.3,6.31,4600.0,5.1503,5.1503,5.1421,5.1503,4600.0
2007-04-17 09:45:00,6.3,6.3,6.29,6.29,7000.0,5.1421,5.1421,5.134,5.134,7000.0
2007-04-17 09:50:00,6.3,6.3,6.24,6.27,42200.0,5.1421,5.1421,5.0932,5.1177,42200.0
2007-04-17 09:55:00,6.27,6.27,6.24,6.26,22800.0,5.1177,5.1177,5.0932,5.1095,22800.0
2007-04-17 10:00:00,6.27,6.29,6.26,6.26,21500.0,5.1177,5.134,5.1095,5.1095,21500.0
2007-04-17 10:05:00,6.26,6.28,6.26,6.27,9300.0,5.1095,5.1258,5.1095,5.1177,9300.0
2007-04-17 10:10:00,6.26,6.3,6.25,6.29,53100.0,5.1095,5.1421,5.1013,5.134,53100.0
2007-04-17 10:15:00,6.29,6.3,6.28,6.29,14200.0,5.134,5.1421,5.1258,5.134,14200.0
2007-04-17 10:20:00,6.3,6.3,6.27,6.27,29200.0,5.1421,5.1421,5.1177,5.1177,29200.0
2007-04-17 10:25:00,6.27,6.27,6.25,6.26,17500.0,5.1177,5.1177,5.1013,5.1095,17500.0
2007-04-17 10:30:00,6.26,6.27,6.25,6.25,14700.0,5.1095,5.1177,5.1013,5.1013,14700.0
2007-04-17 10:35:00,6.25,6.26,6.24,6.25,46300.0,5.1013,5.1095,5.0932,5.1013,46300.0
2007-04-17 10:40:00,6.25,6.27,6.25,6.27,57700.0,5.1013,5.1177,5.1013,5.1177,57700.0
2007-04-17 10:45:00,6.27,6.28,6.26,6.28,42100.0,5.1177,5.1258,5.1095,5.1258,42100.0
2007-04-17 10:50:00,6.29,6.3,6.29,6.29,2100.0,5.134,5.1421,5.134,5.134,2100.0
2007-04-17 10:55:00,6.29,6.3,6.29,6.3,1500.0,5.134,5.1421,5.134,5.1421,1500.0
2007-04-17 11:00:00,6.3,6.3,6.3,6.3,6000.0,5.1421,5.1421,5.1421,5.1421,6000.0
2007-04-17 11:05:00,6.3,6.31,6.29,6.31,8900.0,5.1421,5.1503,5.134,5.1503,8900.0
2007-04-17 11:10:00,6.3,6.32,6.3,6.32,3700.0,5.1421,5.1585,5.1421,5.1585,3700.0
2007-04-17 11:15:00,6.31,6.33,6.31,6.33,10500.0,5.1503,5.1666,5.1503,5.1666,10500.0
2007-04-17 11:20:00,6.32,6.33,6.3,6.31,23900.0,5.1585,5.1666,5.1421,5.1503,23900.0
2007-04-17 11:25:00,6.31,6.31,6.3,6.3,3500.0,5.1503,5.1503,5.1421,5.1421,3500.0
2007-04-17 11:30:00,6.3,6.31,6.29,6.3,26800.0,5.1421,5.1503,5.134,5.1421,26800.0
2007-04-17 11:35:00,6.3,6.33,6.3,6.33,16700.0,5.1421,5.1666,5.1421,5.1666,16700.0
2007-04-17 11:40:00,6.33,6.33,6.31,6.32,13500.0,5.1666,5.1666,5.1503,5.1585,13500.0
2007-04-17 11:45:00,6.31,6.32,6.31,6.31,7400.0,5.1503,5.1585,5.1503,5.1503,7400.0
2007-04-17 11:50:00,6.31,6.32,6.3,6.31,6300.0,5.1503,5.1585,5.1421,5.1503,6300.0
2007-04-17 11:55:00,6.32,6.32,6.31,6.32,4400.0,5.1585,5.1585,5.1503,5.1585,4400.0
2007-04-17 12:00:00,6.32,6.32,6.3,6.32,19700.0,5.1585,5.1585,5.1421,5.1585,19700.0
2007-04-17 12:05:00,6.32,6.32,6.28,6.29,366600.0,5.1585,5.1585,5.1258,5.134,366600.0
2007-04-17 12:10:00,6.29,6.3,6.29,6.3,19900.0,5.134,5.1421,5.134,5.1421,19900.0
2007-04-17 12:15:00,6.29,6.3,6.29,6.3,16400.0,5.134,5.1421,5.134,5.1421,16400.0
2007-04-17 12:20:00,6.3,6.31,6.29,6.3,34700.0,5.1421,5.1503,5.134,5.1421,34700.0
2007-04-17 12:25:00,6.3,6.3,6.29,6.29,26100.0,5.1421,5.1421,5.134,5.134,26100.0
2007-04-17 12:30:00,6.3,6.3,6.29,6.3,20400.0,5.1421,5.1421,5.134,5.1421,20400.0
2007-04-17 12:35:00,6.3,6.3,6.3,6.3,1000.0,5.1421,5.1421,5.1421,5.1421,1000.0
2007-04-17 12:40:00,6.29,6.29,6.27,6.27,9000.0,5.134,5.134,5.1177,5.1177,9000.0
2007-04-17 12:45:00,6.27,6.28,6.24,6.26,135000.0,5.1177,5.1258,5.0932,5.1095,135000.0
2007-04-17 12:50:00,6.26,6.27,6.25,6.26,22900.0,5.1095,5.1177,5.1013,5.1095,22900.0
2007-04-17 12:55:00,6.26,6.27,6.26,6.27,14700.0,5.1095,5.1177,5.1095,5.1177,14700.0
2007-04-17 13:00:00,6.27,6.27,6.26,6.27,6900.0,5.1177,5.1177,5.1095,5.1177,6900.0
2007-04-17 13:05:00,6.27,6.28,6.26,6.26,193400.0,5.1177,5.1258,5.1095,5.1095,193400.0
2007-04-17 13:10:00,6.26,6.27,6.24,6.24,62100.0,5.1095,5.1177,5.0932,5.0932,62100.0
2007-04-17 13:15:00,6.24,6.26,6.23,6.25,89600.0,5.0932,5.1095,5.085,5.1013,89600.0
2007-04-17 13:20:00,6.25,6.27,6.25,6.27,19600.0,5.1013,5.1177,5.1013,5.1177,19600.0
2007-04-17 13:25:00,6.26,6.28,6.26,6.27,40700.0,5.1095,5.1258,5.1095,5.1177,40700.0
2007-04-17 13:30:00,6.27,6.27,6.26,6.27,6100.0,5.1177,5.1177,5.1095,5.1177,6100.0
2007-04-17 13:35:00,6.27,6.27,6.26,6.27,27200.0,5.1177,5.1177,5.1095,5.1177,27200.0
2007-04-17 13:40:00,6.27,6.28,6.26,6.28,55900.0,5.1177,5.1258,5.1095,5.1258,55900.0
2007-04-17 13:45:00,6.27,6.28,6.27,6.27,6500.0,5.1177,5.1258,5.1177,5.1177,6500.0
2007-04-17 13:50:00,6.28,6.28,6.28,6.28,42500.0,5.1258,5.1258,5.1258,5.1258,42500.0
2007-04-17 13:55:00,6.27,6.29,6.27,6.28,43200.0,5.1177,5.134,5.1177,5.1258,43200.0
2007-04-17 14:00:00,6.27,6.29,6.27,6.27,62300.0,5.1177,5.134,5.1177,5.1177,62300.0
2007-04-17 14:05:00,6.27,6.28,6.27,6.28,7000.0,5.1177,5.1258,5.1177,5.1258,7000.0
2007-04-17 14:10:00,6.27,6.28,6.27,6.27,3100.0,5.1177,5.1258,5.1177,5.1177,3100.0
2007-04-17 14:15:00,6.27,6.28,6.27,6.28,5100.0,5.1177,5.1258,5.1177,5.1258,5100.0
2007-04-17 14:20:00,6.27,6.28,6.26,6.28,181700.0,5.1177,5.1258,5.1095,5.1258,181700.0
2007-04-17 14:25:00,6.28,6.28,6.26,6.26,82200.0,5.1258,5.1258,5.1095,5.1095,82200.0
2007-04-17 14:30:00,6.27,6.28,6.26,6.27,10300.0,5.1177,5.1258,5.1095,5.1177,10300.0
2007-04-17 14:35:00,6.27,6.28,6.27,6.27,2100.0,5.1177,5.1258,5.1177,5.1177,2100.0
2007-04-17 14:40:00,6.27,6.29,6.27,6.28,8900.0,5.1177,5.134,5.1177,5.1258,8900.0
2007-04-17 14:45:00,6.28,6.29,6.27,6.29,184000.0,5.1258,5.134,5.1177,5.134,184000.0
2007-04-17 14:50:00,6.29,6.3,6.26,6.29,425900.0,5.134,5.1421,5.1095,5.134,425900.0
2007-04-17 14:55:00,6.28,6.29,6.28,6.28,152200.0,5.1258,5.134,5.1258,5.1258,152200.0
2007-04-17 15:00:00,6.28,6.3,6.27,6.29,16200.0,5.1258,5.1421,5.1177,5.134,16200.0
2007-04-17 15:05:00,6.3,6.3,6.29,6.3,20800.0,5.1421,5.1421,5.134,5.1421,20800.0
2007-04-17 15:10:00,6.3,6.3,6.29,6.29,23100.0,5.1421,5.1421,5.134,5.134,23100.0
2007-04-17 15:15:00,6.3,6.3,6.29,6.3,12800.0,5.1421,5.1421,5.134,5.1421,12800.0
2007-04-17 15:20:00,6.3,6.3,6.29,6.3,64400.0,5.1421,5.1421,5.134,5.1421,64400.0
2007-04-17 15:25:00,6.29,6.3,6.29,6.29,13700.0,5.134,5.1421,5.134,5.134,13700.0
2007-04-17 15:30:00,6.29,6.3,6.29,6.29,3600.0,5.134,5.1421,5.134,5.134,3600.0
2007-04-17 15:35:00,6.29,6.3,6.29,6.29,86300.0,5.134,5.1421,5.134,5.134,86300.0
2007-04-17 15:40:00,6.28,6.28,6.25,6.25,25900.0,5.1258,5.1258,5.1013,5.1013,25900.0
2007-04-17 15:45:00,6.26,6.26,6.24,6.25,112500.0,5.1095,5.1095,5.0932,5.1013,112500.0
2007-04-17 15:50:00,6.25,6.26,6.25,6.26,100600.0,5.1013,5.1095,5.1013,5.1095,100600.0
2007-04-17 15:55:00,6.27,6.28,6.25,6.25,69800.0,5.1177,5.1258,5.1013,5.1013,69800.0
2007-04-18 09:30:00,6.22,6.25,6.21,6.25,31300.0,5.0768,5.1013,5.0687,5.1013,31300.0
2007-04-18 09:35:00,6.24,6.3,6.23,6.29,125900.0,5.0932,5.1421,5.085,5.134,125900.0
2007-04-18 09:40:00,6.29,6.32,6.26,6.32,125600.0,5.134,5.1585,5.1095,5.1585,125600.0
2007-04-18 09:45:00,6.33,6.38,6.32,6.36,63000.0,5.1666,5.2074,5.1585,5.1911,63000.0
2007-04-18 09:50:00,6.37,6.43,6.34,6.43,94900.0,5.1993,5.2483,5.1748,5.2483,94900.0
2007-04-18 09:55:00,6.44,6.55,6.43,6.55,308400.0,5.2564,5.3462,5.2483,5.3462,308400.0
2007-04-18 10:00:00,6.54,6.59,6.49,6.49,124500.0,5.338,5.3788,5.2972,5.2972,124500.0
2007-04-18 10:05:00,6.49,6.51,6.45,6.47,46400.0,5.2972,5.3136,5.2646,5.2809,46400.0
2007-04-18 10:10:00,6.47,6.53,6.42,6.53,86600.0,5.2809,5.3299,5.2401,5.3299,86600.0
2007-04-18 10:15:00,6.53,6.56,6.47,6.5,82300.0,5.3299,5.3544,5.2809,5.3054,82300.0
2007-04-18 10:20:00,6.52,6.52,6.45,6.46,73500.0,5.3217,5.3217,5.2646,5.2727,73500.0
2007-04-18 10:25:00,6.45,6.53,6.45,6.51,33900.0,5.2646,5.3299,5.2646,5.3136,33900.0
2007-04-18 10:30:00,6.51,6.57,6.5,6.54,69400.0,5.3136,5.3625,5.3054,5.338,69400.0
2007-04-18 10:35:00,6.54,6.56,6.54,6.56,40400.0,5.338,5.3544,5.338,5.3544,40400.0
2007-04-18 10:40:00,6.56,6.61,6.56,6.61,150400.0,5.3544,5.3952,5.3544,5.3952,150400.0
2007-04-18 10:45:00,6.6,6.61,6.58,6.58,32000.0,5.387,5.3952,5.3707,5.3707,32000.0
2007-04-18 10:50:00,6.59,6.59,6.55,6.57,77500.0,5.3788,5.3788,5.3462,5.3625,77500.0
2007-04-18 10:55:00,6.58,6.61,6.57,6.6,77800.0,5.3707,5.3952,5.3625,5.387,77800.0
2007-04-18 11:00:00,6.61,6.65,6.58,6.61,208300.0,5.3952,5.4278,5.3707,5.3952,208300.0
2007-04-18 11:05:00,6.61,6.65,6.6,6.64,57300.0,5.3952,5.4278,5.387,5.4197,57300.0
2007-04-18 11:10:00,6.64,6.64,6.62,6.63,14600.0,5.4197,5.4197,5.4033,5.4115,14600.0
2007-04-18 11:15:00,6.63,6.63,6.62,6.63,16100.0,5.4115,5.4115,5.4033,5.4115,16100.0
2007-04-18 11:20:00,6.63,6.66,6.6,6.61,65900.0,5.4115,5.436,5.387,5.3952,65900.0
2007-04-18 11:25:00,6.61,6.62,6.61,6.62,13100.0,5.3952,5.4033,5.3952,5.4033,13100.0
2007-04-18 11:30:00,6.61,6.62,6.61,6.61,13400.0,5.3952,5.4033,5.3952,5.3952,13400.0
2007-04-18 11:35:00,6.62,6.62,6.61,6.61,4400.0,5.4033,5.4033,5.3952,5.3952,4400.0
2007-04-18 11:40:00,6.61,6.62,6.61,6.61,3100.0,5.3952,5.4033,5.3952,5.3952,3100.0
2007-04-18 11:45:00,6.61,6.62,6.6,6.61,180900.0,5.3952,5.4033,5.387,5.3952,180900.0
2007-04-18 11:50:00,6.61,6.64,6.61,6.63,45600.0,5.3952,5.4197,5.3952,5.4115,45600.0
2007-04-18 11:55:00,6.63,6.64,6.62,6.63,21600.0,5.4115,5.4197,5.4033,5.4115,21600.0
2007-04-18 12:00:00,6.63,6.64,6.63,6.63,5400.0,5.4115,5.4197,5.4115,5.4115,5400.0
2007-04-18 12:05:00,6.63,6.64,6.61,6.61,25200.0,5.4115,5.4197,5.3952,5.3952,25200.0
2007-04-18 12:10:00,6.61,6.62,6.61,6.61,18600.0,5.3952,5.4033,5.3952,5.3952,18600.0
2007-04-18 12:15:00,6.61,6.61,6.57,6.57,28300.0,5.3952,5.3952,5.3625,5.3625,28300.0
2007-04-18 12:20:00,6.57,6.57,6.55,6.55,10100.0,5.3625,5.3625,5.3462,5.3462,10100.0
2007-04-18 12:25:00,6.55,6.56,6.55,6.56,19600.0,5.3462,5.3544,5.3462,5.3544,19600.0
2007-04-18 12:30:00,6.55,6.56,6.55,6.55,17500.0,5.3462,5.3544,5.3462,5.3462,17500.0
2007-04-18 12:35:00,6.56,6.56,6.54,6.54,26500.0,5.3544,5.3544,5.338,5.338,26500.0
2007-04-18 12:40:00,6.53,6.54,6.49,6.51,102300.0,5.3299,5.338,5.2972,5.3136,102300.0
2007-04-18 12:45:00,6.5,6.51,6.49,6.51,25600.0,5.3054,5.3136,5.2972,5.3136,25600.0
2007-04-18 12:50:00,6.52,6.52,6.51,6.51,8900.0,5.3217,5.3217,5.3136,5.3136,8900.0
2007-04-18 12:55:00,6.52,6.52,6.51,6.52,2300.0,5.3217,5.3217,5.3136,5.3217,2300.0
2007-04-18 13:00:00,6.51,6.52,6.51,6.51,3300.0,5.3136,5.3217,5.3136,5.3136,3300.0
2007-04-18 13:05:00,6.52,6.54,6.52,6.52,38300.0,5.3217,5.338,5.3217,5.3217,38300.0
2007-04-18 13:10:00,6.52,6.53,6.52,6.52,1100.0,5.3217,5.3299,5.3217,5.3217,1100.0
2007-04-18 13:15:00,6.53,6.55,6.51,6.51,38800.0,5.3299,5.3462,5.3136,5.3136,38800.0
2007-04-18 13:20:00,6.51,6.53,6.51,6.51,32800.0,5.3136,5.3299,5.3136,5.3136,32800.0
2007-04-18 13:25:00,6.5,6.51,6.49,6.51,58000.0,5.3054,5.3136,5.2972,5.3136,58000.0
2007-04-18 13:30:00,6.51,6.52,6.51,6.52,11200.0,5.3136,5.3217,5.3136,5.3217,11200.0
2007-04-18 13:35:00,6.52,6.56,6.52,6.55,41700.0,5.3217,5.3544,5.3217,5.3462,41700.0
2007-04-18 13:40:00,6.55,6.55,6.52,6.53,5700.0,5.3462,5.3462,5.3217,5.3299,5700.0
2007-04-18 13:45:00,6.53,6.53,6.49,6.51,19100.0,5.3299,5.3299,5.2972,5.3136,19100.0
2007-04-18 13:50:00,6.51,6.52,6.51,6.51,20800.0,5.3136,5.3217,5.3136,5.3136,20800.0
2007-04-18 13:55:00,6.51,6.51,6.5,6.51,7500.0,5.3136,5.3136,5.3054,5.3136,7500.0
2007-04-18 14:00:00,6.51,6.51,6.49,6.5,27300.0,5.3136,5.3136,5.2972,5.3054,27300.0
2007-04-18 14:05:00,6.5,6.52,6.5,6.51,31900.0,5.3054,5.3217,5.3054,5.3136,31900.0
2007-04-18 14:10:00,6.51,6.51,6.5,6.5,24500.0,5.3136,5.3136,5.3054,5.3054,24500.0
2007-04-18 14:15:00,6.5,6.51,6.47,6.47,45800.0,5.3054,5.3136,5.2809,5.2809,45800.0
2007-04-18 14:20:00,6.47,6.5,6.47,6.49,89300.0,5.2809,5.3054,5.2809,5.2972,89300.0
2007-04-18 14:25:00,6.5,6.5,6.49,6.5,24900.0,5.3054,5.3054,5.2972,5.3054,24900.0
2007-04-18 14:30:00,6.49,6.49,6.47,6.47,26800.0,5.2972,5.2972,5.2809,5.2809,26800.0
2007-04-18 14:35:00,6.47,6.47,6.46,6.46,19100.0,5.2809,5.2809,5.2727,5.2727,19100.0
2007-04-18 14:40:00,6.46,6.47,6.45,6.47,21600.0,5.2727,5.2809,5.2646,5.2809,21600.0
2007-04-18 14:45:00,6.47,6.49,6.43,6.45,113200.0,5.2809,5.2972,5.2483,5.2646,113200.0
2007-04-18 14:50:00,6.45,6.47,6.44,6.44,84600.0,5.2646,5.2809,5.2564,5.2564,84600.0
2007-04-18 14:55:00,6.45,6.49,6.45,6.49,18700.0,5.2646,5.2972,5.2646,5.2972,18700.0
2007-04-18 15:00:00,6.49,6.52,6.49,6.51,32400.0,5.2972,5.3217,5.2972,5.3136,32400.0
2007-04-18 15:05:00,6.51,6.51,6.5,6.51,6500.0,5.3136,5.3136,5.3054,5.3136,6500.0
2007-04-18 15:10:00,6.51,6.51,6.5,6.51,10600.0,5.3136,5.3136,5.3054,5.3136,10600.0
2007-04-18 15:15:00,6.51,6.53,6.5,6.52,50500.0,5.3136,5.3299,5.3054,5.3217,50500.0
2007-04-18 15:20:00,6.51,6.52,6.51,6.51,6700.0,5.3136,5.3217,5.3136,5.3136,6700.0
2007-04-18 15:25:00,6.52,6.53,6.51,6.52,27900.0,5.3217,5.3299,5.3136,5.3217,27900.0
2007-04-18 15:30:00,6.53,6.53,6.51,6.51,19800.0,5.3299,5.3299,5.3136,5.3136,19800.0
2007-04-18 15:35:00,6.51,6.52,6.41,6.46,214300.0,5.3136,5.3217,5.2319,5.2727,214300.0
2007-04-18 15:40:00,6.47,6.48,6.45,6.47,97300.0,5.2809,5.2891,5.2646,5.2809,97300.0
2007-04-18 15:45:00,6.46,6.47,6.44,6.46,117600.0,5.2727,5.2809,5.2564,5.2727,117600.0
2007-04-18 15:50:00,6.47,6.47,6.42,6.43,172000.0,5.2809,5.2809,5.2401,5.2483,172000.0
2007-04-18 15:55:00,6.42,6.42,6.37,6.38,183700.0,5.2401,5.2401,5.1993,5.2074,183700.0
2007-04-19 09:30:00,6.35,6.36,6.25,6.27,46100.0,5.183,5.1911,5.1013,5.1177,46100.0
2007-04-19 09:35:00,6.28,6.35,6.27,6.31,119700.0,5.1258,5.183,5.1177,5.1503,119700.0
2007-04-19 09:40:00,6.32,6.36,6.32,6.35,17400.0,5.1585,5.1911,5.1585,5.183,17400.0
2007-04-19 09:45:00,6.35,6.46,6.34,6.42,58300.0,5.183,5.2727,5.1748,5.2401,58300.0
2007-04-19 09:50:00,6.39,6.46,6.39,6.45,92700.0,5.2156,5.2727,5.2156,5.2646,92700.0
2007-04-19 09:55:00,6.44,6.47,6.4,6.45,108700.0,5.2564,5.2809,5.2238,5.2646,108700.0
2007-04-19 10:00:00,6.45,6.5,6.42,6.48,73500.0,5.2646,5.3054,5.2401,5.2891,73500.0
2007-04-19 10:05:00,6.48,6.51,6.44,6.48,90800.0,5.2891,5.3136,5.2564,5.2891,90800.0
2007-04-19 10:10:00,6.48,6.54,6.47,6.5,114600.0,5.2891,5.338,5.2809,5.3054,114600.0
2007-04-19 10:15:00,6.5,6.53,6.5,6.53,21900.0,5.3054,5.3299,5.3054,5.3299,21900.0
2007-04-19 10:20:00,6.53,6.63,6.52,6.61,142600.0,5.3299,5.4115,5.3217,5.3952,142600.0
2007-04-19 10:25:00,6.62,6.67,6.59,6.6,168600.0,5.4033,5.4441,5.3788,5.387,168600.0
2007-04-19 10:30:00,6.59,6.6,6.55,6.57,61700.0,5.3788,5.387,5.3462,5.3625,61700.0
2007-04-19 10:35:00,6.58,6.59,6.57,6.58,45300.0,5.3707,5.3788,5.3625,5.3707,45300.0
2007-04-19 10:40:00,6.57,6.59,6.57,6.58,36300.0,5.3625,5.3788,5.3625,5.3707,36300.0
2007-04-19 10:45:00,6.59,6.6,6.57,6.59,21500.0,5.3788,5.387,5.3625,5.3788,21500.0
2007-04-19 10:50:00,6.6,6.61,6.57,6.6,29900.0,5.387,5.3952,5.3625,5.387,29900.0
2007-04-19 10:55:00,6.6,6.6,6.58,6.6,35300.0,5.387,5.387,5.3707,5.387,35300.0
2007-04-19 11:00:00,6.59,6.62,6.58,6.59,40100.0,5.3788,5.4033,5.3707,5.3788,40100.0
2007-04-19 11:05:00,6.58,6.6,6.58,6.6,8800.0,5.3707,5.387,5.3707,5.387,8800.0
2007-04-19 11:10:00,6.6,6.6,6.59,6.6,5600.0,5.387,5.387,5.3788,5.387,5600.0
2007-04-19 11:15:00,6.6,6.62,6.59,6.61,128800.0,5.387,5.4033,5.3788,5.3952,128800.0
2007-04-19 11:20:00,6.61,6.61,6.56,6.56,236500.0,5.3952,5.3952,5.3544,5.3544,236500.0
2007-04-19 11:25:00,6.55,6.56,6.53,6.54,23400.0,5.3462,5.3544,5.3299,5.338,23400.0
2007-04-19 11:30:00,6.54,6.55,6.5,6.5,91300.0,5.338,5.3462,5.3054,5.3054,91300.0
2007-04-19 11:35:00,6.5,6.51,6.48,6.5,122000.0,5.3054,5.3136,5.2891,5.3054,122000.0
2007-04-19 11:40:00,6.5,6.55,6.5,6.53,126000.0,5.3054,5.3462,5.3054,5.3299,126000.0
2007-04-19 11:45:00,6.53,6.55,6.53,6.53,85100.0,5.3299,5.3462,5.3299,5.3299,85100.0
2007-04-19 11:50:00,6.53,6.55,6.5,6.51,30700.0,5.3299,5.3462,5.3054,5.3136,30700.0
2007-04-19 11:55:00,6.51,6.52,6.5,6.5,59800.0,5.3136,5.3217,5.3054,5.3054,59800.0
2007-04-19 12:00:00,6.51,6.51,6.5,6.51,22700.0,5.3136,5.3136,5.3054,5.3136,22700.0
2007-04-19 12:05:00,6.5,6.51,6.49,6.51,53400.0,5.3054,5.3136,5.2972,5.3136,53400.0
2007-04-19 12:10:00,6.5,6.52,6.49,6.51,39400.0,5.3054,5.3217,5.2972,5.3136,39400.0
2007-04-19 12:15:00,6.52,6.55,6.51,6.54,87700.0,5.3217,5.3462,5.3136,5.338,87700.0
2007-04-19 12:20:00,6.54,6.54,6.52,6.52,21200.0,5.338,5.338,5.3217,5.3217,21200.0
2007-04-19 12:25:00,6.51,6.53,6.51,6.53,77300.0,5.3136,5.3299,5.3136,5.3299,77300.0
2007-04-19 12:30:00,6.53,6.53,6.5,6.51,29200.0,5.3299,5.3299,5.3054,5.3136,29200.0
2007-04-19 12:35:00,6.51,6.52,6.51,6.52,64400.0,5.3136,5.3217,5.3136,5.3217,64400.0
2007-04-19 12:40:00,6.51,6.52,6.51,6.52,49300.0,5.3136,5.3217,5.3136,5.3217,49300.0
2007-04-19 12:45:00,6.52,6.56,6.51,6.55,205900.0,5.3217,5.3544,5.3136,5.3462,205900.0
2007-04-19 12:50:00,6.55,6.57,6.55,6.56,77500.0,5.3462,5.3625,5.3462,5.3544,77500.0
2007-04-19 12:55:00,6.56,6.57,6.54,6.56,63300.0,5.3544,5.3625,5.338,5.3544,63300.0
2007-04-19 13:00:00,6.56,6.56,6.54,6.55,13400.0,5.3544,5.3544,5.338,5.3462,13400.0
2007-04-19 13:05:00,6.54,6.54,6.53,6.54,9500.0,5.338,5.338,5.3299,5.338,9500.0
2007-04-19 13:10:00,6.54,6.54,6.52,6.53,6800.0,5.338,5.338,5.3217,5.3299,6800.0
2007-04-19 13:15:00,6.53,6.53,6.52,6.53,7100.0,5.3299,5.3299,5.3217,5.3299,7100.0
2007-04-19 13:20:00,6.53,6.54,6.53,6.54,19100.0,5.3299,5.338,5.3299,5.338,19100.0
2007-04-19 13:25:00,6.54,6.54,6.54,6.54,700.0,5.338,5.338,5.338,5.338,700.0
2007-04-19 13:30:00,6.54,6.54,6.53,6.53,16400.0,5.338,5.338,5.3299,5.3299,16400.0
2007-04-19 13:35:00,6.53,6.53,6.5,6.51,73400.0,5.3299,5.3299,5.3054,5.3136,73400.0
2007-04-19 13:40:00,6.52,6.52,6.51,6.51,30600.0,5.3217,5.3217,5.3136,5.3136,30600.0
2007-04-19 13:45:00,6.52,6.52,6.51,6.51,11600.0,5.3217,5.3217,5.3136,5.3136,11600.0
2007-04-19 13:50:00,6.52,6.52,6.51,6.52,5300.0,5.3217,5.3217,5.3136,5.3217,5300.0
2007-04-19 13:55:00,6.51,6.52,6.5,6.5,39000.0,5.3136,5.3217,5.3054,5.3054,39000.0
2007-04-19 14:00:00,6.5,6.51,6.5,6.51,21200.0,5.3054,5.3136,5.3054,5.3136,21200.0
2007-04-19 14:05:00,6.51,6.52,6.5,6.52,8000.0,5.3136,5.3217,5.3054,5.3217,8000.0
2007-04-19 14:10:00,6.51,6.53,6.51,6.53,52500.0,5.3136,5.3299,5.3136,5.3299,52500.0
2007-04-19 14:15:00,6.52,6.53,6.52,6.53,5300.0,5.3217,5.3299,5.3217,5.3299,5300.0
2007-04-19 14:20:00,6.53,6.53,6.51,6.52,20900.0,5.3299,5.3299,5.3136,5.3217,20900.0
2007-04-19 14:25:00,6.52,6.52,6.51,6.52,8100.0,5.3217,5.3217,5.3136,5.3217,8100.0
2007-04-19 14:30:00,6.52,6.53,6.49,6.5,222700.0,5.3217,5.3299,5.2972,5.3054,222700.0
2007-04-19 14:35:00,6.5,6.5,6.47,6.5,243300.0,5.3054,5.3054,5.2809,5.3054,243300.0
2007-04-19 14:40:00,6.49,6.5,6.47,6.48,84000.0,5.2972,5.3054,5.2809,5.2891,84000.0
2007-04-19 14:45:00,6.48,6.49,6.47,6.49,55500.0,5.2891,5.2972,5.2809,5.2972,55500.0
2007-04-19 14:50:00,6.48,6.5,6.48,6.5,181600.0,5.2891,5.3054,5.2891,5.3054,181600.0
2007-04-19 14:55:00,6.5,6.51,6.49,6.5,107700.0,5.3054,5.3136,5.2972,5.3054,107700.0
2007-04-19 15:00:00,6.5,6.51,6.5,6.5,2400.0,5.3054,5.3136,5.3054,5.3054,2400.0
2007-04-19 15:05:00,6.5,6.52,6.49,6.51,172500.0,5.3054,5.3217,5.2972,5.3136,172500.0
2007-04-19 15:10:00,6.51,6.52,6.51,6.51,4000.0,5.3136,5.3217,5.3136,5.3136,4000.0
2007-04-19 15:15:00,6.51,6.52,6.5,6.51,19800.0,5.3136,5.3217,5.3054,5.3136,19800.0
2007-04-19 15:20:00,6.5,6.52,6.5,6.52,99300.0,5.3054,5.3217,5.3054,5.3217,99300.0
2007-04-19 15:25:00,6.52,6.53,6.51,6.53,155000.0,5.3217,5.3299,5.3136,5.3299,155000.0
2007-04-19 15:30:00,6.52,6.53,6.49,6.5,70800.0,5.3217,5.3299,5.2972,5.3054,70800.0
2007-04-19 15:35:00,6.5,6.52,6.5,6.51,140300.0,5.3054,5.3217,5.3054,5.3136,140300.0
2007-04-19 15:40:00,6.51,6.52,6.49,6.51,188700.0,5.3136,5.3217,5.2972,5.3136,188700.0
2007-04-19 15:45:00,6.52,6.52,6.5,6.51,50000.0,5.3217,5.3217,5.3054,5.3136,50000.0
2007-04-19 15:50:00,6.51,6.53,6.49,6.53,477100.0,5.3136,5.3299,5.2972,5.3299,477100.0
2007-04-19 15:55:00,6.53,6.53,6.47,6.5,550900.0,5.3299,5.3299,5.2809,5.3054,550900.0
2007-04-20 09:30:00,6.58,6.6,6.54,6.6,246700.0,5.3707,5.387,5.338,5.387,246700.0
2007-04-20 09:35:00,6.6,6.6,6.55,6.56,50900.0,5.387,5.387,5.3462,5.3544,50900.0
2007-04-20 09:40:00,6.56,6.56,6.53,6.54,17200.0,5.3544,5.3544,5.3299,5.338,17200.0
2007-04-20 09:45:00,6.53,6.53,6.47,6.47,68000.0,5.3299,5.3299,5.2809,5.2809,68000.0
2007-04-20 09:50:00,6.47,6.48,6.46,6.47,30700.0,5.2809,5.2891,5.2727,5.2809,30700.0
2007-04-20 09:55:00,6.46,6.47,6.46,6.47,19900.0,5.2727,5.2809,5.2727,5.2809,19900.0
2007-04-20 10:00:00,6.47,6.47,6.41,6.42,49100.0,5.2809,5.2809,5.2319,5.2401,49100.0
2007-04-20 10:05:00,6.43,6.44,6.41,6.42,42200.0,5.2483,5.2564,5.2319,5.2401,42200.0
2007-04-20 10:10:00,6.42,6.43,6.41,6.42,22400.0,5.2401,5.2483,5.2319,5.2401,22400.0
2007-04-20 10:15:00,6.41,6.43,6.41,6.43,39300.0,5.2319,5.2483,5.2319,5.2483,39300.0
2007-04-20 10:20:00,6.43,6.44,6.4,6.41,93100.0,5.2483,5.2564,5.2238,5.2319,93100.0
2007-04-20 10:25:00,6.42,6.42,6.37,6.39,162800.0,5.2401,5.2401,5.1993,5.2156,162800.0
2007-04-20 10:30:00,6.39,6.41,6.38,6.39,101200.0,5.2156,5.2319,5.2074,5.2156,101200.0
2007-04-20 10:35:00,6.4,6.4,6.39,6.4,54900.0,5.2238,5.2238,5.2156,5.2238,54900.0
2007-04-20 10:40:00,6.4,6.4,6.39,6.4,8100.0,5.2238,5.2238,5.2156,5.2238,8100.0
2007-04-20 10:45:00,6.39,6.4,6.35,6.37,60400.0,5.2156,5.2238,5.183,5.1993,60400.0
2007-04-20 10:50:00,6.35,6.37,6.34,6.34,202500.0,5.183,5.1993,5.1748,5.1748,202500.0
2007-04-20 10:55:00,6.35,6.36,6.35,6.35,46900.0,5.183,5.1911,5.183,5.183,46900.0
2007-04-20 11:00:00,6.35,6.37,6.34,6.36,28500.0,5.183,5.1993,5.1748,5.1911,28500.0
2007-04-20 11:05:00,6.37,6.38,6.37,6.38,12900.0,5.1993,5.2074,5.1993,5.2074,12900.0
2007-04-20 11:10:00,6.38,6.39,6.38,6.39,17500.0,5.2074,5.2156,5.2074,5.2156,17500.0
2007-04-20 11:15:00,6.38,6.4,6.38,6.39,15300.0,5.2074,5.2238,5.2074,5.2156,15300.0
2007-04-20 11:20:00,6.39,6.4,6.38,6.4,5500.0,5.2156,5.2238,5.2074,5.2238,5500.0
2007-04-20 11:25:00,6.4,6.4,6.39,6.39,27100.0,5.2238,5.2238,5.2156,5.2156,27100.0
2007-04-20 11:30:00,6.4,6.4,6.39,6.39,5700.0,5.2238,5.2238,5.2156,5.2156,5700.0
2007-04-20 11:35:00,6.4,6.4,6.39,6.39,9400.0,5.2238,5.2238,5.2156,5.2156,9400.0
2007-04-20 11:40:00,6.39,6.39,6.36,6.36,34800.0,5.2156,5.2156,5.1911,5.1911,34800.0
2007-04-20 11:45:00,6.36,6.36,6.34,6.34,51900.0,5.1911,5.1911,5.1748,5.1748,51900.0
2007-04-20 11:50:00,6.34,6.34,6.33,6.34,4800.0,5.1748,5.1748,5.1666,5.1748,4800.0
2007-04-20 11:55:00,6.34,6.34,6.33,6.34,5500.0,5.1748,5.1748,5.1666,5.1748,5500.0
2007-04-20 12:00:00,6.33,6.34,6.33,6.33,9000.0,5.1666,5.1748,5.1666,5.1666,9000.0
2007-04-20 12:05:00,6.34,6.35,6.33,6.33,209400.0,5.1748,5.183,5.1666,5.1666,209400.0
2007-04-20 12:10:00,6.34,6.35,6.33,6.34,75500.0,5.1748,5.183,5.1666,5.1748,75500.0
2007-04-20 12:15:00,6.34,6.35,6.34,6.34,9400.0,5.1748,5.183,5.1748,5.1748,9400.0
2007-04-20 12:20:00,6.35,6.35,6.33,6.34,10600.0,5.183,5.183,5.1666,5.1748,10600.0
2007-04-20 12:25:00,6.35,6.35,6.32,6.33,24000.0,5.183,5.183,5.1585,5.1666,24000.0
2007-04-20 12:30:00,6.34,6.34,6.33,6.34,6800.0,5.1748,5.1748,5.1666,5.1748,6800.0
2007-04-20 12:35:00,6.33,6.34,6.32,6.33,6200.0,5.1666,5.1748,5.1585,5.1666,6200.0
2007-04-20 12:40:00,6.34,6.34,6.33,6.33,45200.0,5.1748,5.1748,5.1666,5.1666,45200.0
2007-04-20 12:45:00,6.33,6.33,6.31,6.32,63800.0,5.1666,5.1666,5.1503,5.1585,63800.0
2007-04-20 12:50:00,6.32,6.32,6.31,6.31,44000.0,5.1585,5.1585,5.1503,5.1503,44000.0
2007-04-20 12:55:00,6.32,6.32,6.31,6.31,12900.0,5.1585,5.1585,5.1503,5.1503,12900.0
2007-04-20 13:00:00,6.31,6.32,6.31,6.31,4100.0,5.1503,5.1585,5.1503,5.1503,4100.0
2007-04-20 13:05:00,6.31,6.32,6.31,6.31,6800.0,5.1503,5.1585,5.1503,5.1503,6800.0
2007-04-20 13:10:00,6.32,6.32,6.31,6.32,7300.0,5.1585,5.1585,5.1503,5.1585,7300.0
2007-04-20 13:15:00,6.31,6.32,6.31,6.32,13300.0,5.1503,5.1585,5.1503,5.1585,13300.0
2007-04-20 13:20:00,6.32,6.35,6.32,6.35,80300.0,5.1585,5.183,5.1585,5.183,80300.0
2007-04-20 13:25:00,6.35,6.38,6.35,6.36,70300.0,5.183,5.2074,5.183,5.1911,70300.0
2007-04-20 13:30:00,6.36,6.37,6.35,6.35,14400.0,5.1911,5.1993,5.183,5.183,14400.0
2007-04-20 13:35:00,6.36,6.36,6.35,6.35,8200.0,5.1911,5.1911,5.183,5.183,8200.0
2007-04-20 13:40:00,6.35,6.36,6.35,6.36,1000.0,5.183,5.1911,5.183,5.1911,1000.0
2007-04-20 13:45:00,6.36,6.36,6.35,6.36,1100.0,5.1911,5.1911,5.183,5.1911,1100.0
2007-04-20 13:50:00,6.36,6.36,6.35,6.36,7300.0,5.1911,5.1911,5.183,5.1911,7300.0
2007-04-20 13:55:00,6.36,6.39,6.36,6.38,52000.0,5.1911,5.2156,5.1911,5.2074,52000.0
2007-04-20 14:00:00,6.38,6.4,6.38,6.4,10600.0,5.2074,5.2238,5.2074,5.2238,10600.0
2007-04-20 14:05:00,6.4,6.4,6.38,6.38,48200.0,5.2238,5.2238,5.2074,5.2074,48200.0
2007-04-20 14:10:00,6.39,6.4,6.38,6.39,24800.0,5.2156,5.2238,5.2074,5.2156,24800.0
2007-04-20 14:15:00,6.4,6.4,6.39,6.4,17800.0,5.2238,5.2238,5.2156,5.2238,17800.0
2007-04-20 14:20:00,6.39,6.4,6.37,6.38,57700.0,5.2156,5.2238,5.1993,5.2074,57700.0
2007-04-20 14:25:00,6.38,6.38,6.36,6.37,45600.0,5.2074,5.2074,5.1911,5.1993,45600.0
2007-04-20 14:30:00,6.37,6.38,6.36,6.38,86400.0,5.1993,5.2074,5.1911,5.2074,86400.0
2007-04-20 14:35:00,6.38,6.38,6.37,6.38,19300.0,5.2074,5.2074,5.1993,5.2074,19300.0
2007-04-20 14:40:00,6.37,6.38,6.37,6.37,14200.0,5.1993,5.2074,5.1993,5.1993,14200.0
2007-04-20 14:45:00,6.38,6.38,6.37,6.37,59800.0,5.2074,5.2074,5.1993,5.1993,59800.0
2007-04-20 14:50:00,6.37,6.38,6.37,6.38,19500.0,5.1993,5.2074,5.1993,5.2074,19500.0
2007-04-20 14:55:00,6.37,6.38,6.37,6.37,6800.0,5.1993,5.2074,5.1993,5.1993,6800.0
2007-04-20 15:00:00,6.37,6.38,6.37,6.38,10100.0,5.1993,5.2074,5.1993,5.2074,10100.0
2007-04-20 15:05:00,6.37,6.38,6.37,6.37,5000.0,5.1993,5.2074,5.1993,5.1993,5000.0
2007-04-20 15:10:00,6.38,6.38,6.37,6.38,8700.0,5.2074,5.2074,5.1993,5.2074,8700.0
2007-04-20 15:15:00,6.38,6.38,6.37,6.37,5200.0,5.2074,5.2074,5.1993,5.1993,5200.0
2007-04-20 15:20:00,6.38,6.38,6.37,6.37,80900.0,5.2074,5.2074,5.1993,5.1993,80900.0
2007-04-20 15:25:00,6.37,6.38,6.37,6.38,34900.0,5.1993,5.2074,5.1993,5.2074,34900.0
2007-04-20 15:30:00,6.37,6.38,6.37,6.38,22100.0,5.1993,5.2074,5.1993,5.2074,22100.0
2007-04-20 15:35:00,6.38,6.38,6.37,6.37,23500.0,5.2074,5.2074,5.1993,5.1993,23500.0
2007-04-20 15:40:00,6.37,6.38,6.37,6.37,27200.0,5.1993,5.2074,5.1993,5.1993,27200.0
2007-04-20 15:45:00,6.37,6.38,6.37,6.37,55600.0,5.1993,5.2074,5.1993,5.1993,55600.0
2007-04-20 15:50:00,6.38,6.39,6.37,6.39,86500.0,5.2074,5.2156,5.1993,5.2156,86500.0
2007-04-20 15:55:00,6.39,6.41,6.37,6.4,215800.0,5.2156,5.2319,5.1993,5.2238,215800.0
2007-04-23 09:30:00,6.35,6.38,6.3,6.33,60900.0,5.183,5.2074,5.1421,5.1666,60900.0
2007-04-23 09:35:00,6.34,6.37,6.32,6.36,36000.0,5.1748,5.1993,5.1585,5.1911,36000.0
2007-04-23 09:40:00,6.37,6.37,6.36,6.36,23800.0,5.1993,5.1993,5.1911,5.1911,23800.0
2007-04-23 09:45:00,6.37,6.37,6.32,6.33,61200.0,5.1993,5.1993,5.1585,5.1666,61200.0
2007-04-23 09:50:00,6.33,6.33,6.3,6.31,36700.0,5.1666,5.1666,5.1421,5.1503,36700.0
2007-04-23 09:55:00,6.3,6.31,6.29,6.3,138300.0,5.1421,5.1503,5.134,5.1421,138300.0
2007-04-23 10:00:00,6.3,6.3,6.28,6.28,32900.0,5.1421,5.1421,5.1258,5.1258,32900.0
2007-04-23 10:05:00,6.29,6.29,6.28,6.28,31200.0,5.134,5.134,5.1258,5.1258,31200.0
2007-04-23 10:10:00,6.29,6.29,6.27,6.28,51500.0,5.134,5.134,5.1177,5.1258,51500.0
2007-04-23 10:15:00,6.28,6.29,6.27,6.29,49700.0,5.1258,5.134,5.1177,5.134,49700.0
2007-04-23 10:20:00,6.29,6.29,6.26,6.27,39900.0,5.134,5.134,5.1095,5.1177,39900.0
2007-04-23 10:25:00,6.26,6.27,6.26,6.27,14700.0,5.1095,5.1177,5.1095,5.1177,14700.0
2007-04-23 10:30:00,6.26,6.27,6.26,6.27,16800.0,5.1095,5.1177,5.1095,5.1177,16800.0
2007-04-23 10:35:00,6.26,6.27,6.26,6.27,8400.0,5.1095,5.1177,5.1095,5.1177,8400.0
2007-04-23 10:40:00,6.26,6.26,6.25,6.26,39600.0,5.1095,5.1095,5.1013,5.1095,39600.0
2007-04-23 10:45:00,6.25,6.26,6.25,6.25,8300.0,5.1013,5.1095,5.1013,5.1013,8300.0
2007-04-23 10:50:00,6.26,6.26,6.25,6.26,10700.0,5.1095,5.1095,5.1013,5.1095,10700.0
2007-04-23 10:55:00,6.25,6.26,6.25,6.25,15700.0,5.1013,5.1095,5.1013,5.1013,15700.0
2007-04-23 11:00:00,6.25,6.26,6.25,6.25,13300.0,5.1013,5.1095,5.1013,5.1013,13300.0
2007-04-23 11:05:00,6.26,6.26,6.23,6.25,103100.0,5.1095,5.1095,5.085,5.1013,103100.0
2007-04-23 11:10:00,6.26,6.26,6.23,6.24,71300.0,5.1095,5.1095,5.085,5.0932,71300.0
2007-04-23 11:15:00,6.23,6.24,6.23,6.24,13700.0,5.085,5.0932,5.085,5.0932,13700.0
2007-04-23 11:20:00,6.24,6.24,6.23,6.24,20400.0,5.0932,5.0932,5.085,5.0932,20400.0
2007-04-23 11:25:00,6.23,6.25,6.23,6.25,51700.0,5.085,5.1013,5.085,5.1013,51700.0
2007-04-23 11:30:00,6.25,6.25,6.24,6.24,10500.0,5.1013,5.1013,5.0932,5.0932,10500.0
2007-04-23 11:35:00,6.25,6.25,6.21,6.23,112300.0,5.1013,5.1013,5.0687,5.085,112300.0
2007-04-23 11:40:00,6.22,6.23,6.21,6.22,159000.0,5.0768,5.085,5.0687,5.0768,159000.0
2007-04-23 11:45:00,6.22,6.22,6.2,6.21,94100.0,5.0768,5.0768,5.0605,5.0687,94100.0
2007-04-23 11:50:00,6.21,6.22,6.2,6.22,74700.0,5.0687,5.0768,5.0605,5.0768,74700.0
2007-04-23 11:55:00,6.22,6.22,6.19,6.2,163400.0,5.0768,5.0768,5.0524,5.0605,163400.0
2007-04-23 12:00:00,6.2,6.22,6.19,6.2,204400.0,5.0605,5.0768,5.0524,5.0605,204400.0
2007-04-23 12:05:00,6.2,6.2,6.19,6.19,28600.0,5.0605,5.0605,5.0524,5.0524,28600.0
2007-04-23 12:10:00,6.2,6.2,6.19,6.19,8600.0,5.0605,5.0605,5.0524,5.0524,8600.0
2007-04-23 12:15:00,6.19,6.2,6.19,6.2,21100.0,5.0524,5.0605,5.0524,5.0605,21100.0
2007-04-23 12:20:00,6.2,6.2,6.19,6.2,63800.0,5.0605,5.0605,5.0524,5.0605,63800.0
2007-04-23 12:25:00,6.2,6.2,6.19,6.2,42300.0,5.0605,5.0605,5.0524,5.0605,42300.0
2007-04-23 12:30:00,6.2,6.23,6.16,6.23,184200.0,5.0605,5.085,5.0279,5.085,184200.0
2007-04-23 12:35:00,6.23,6.24,6.23,6.24,21300.0,5.085,5.0932,5.085,5.0932,21300.0
2007-04-23 12:40:00,6.24,6.24,6.23,6.24,27500.0,5.0932,5.0932,5.085,5.0932,27500.0
2007-04-23 12:45:00,6.25,6.25,6.21,6.22,131500.0,5.1013,5.1013,5.0687,5.0768,131500.0
2007-04-23 12:50:00,6.21,6.22,6.2,6.21,82400.0,5.0687,5.0768,5.0605,5.0687,82400.0
2007-04-23 12:55:00,6.2,6.2,6.17,6.17,133900.0,5.0605,5.0605,5.036,5.036,133900.0
2007-04-23 13:00:00,6.17,6.18,6.15,6.18,93300.0,5.036,5.0442,5.0197,5.0442,93300.0
2007-04-23 13:05:00,6.18,6.18,6.17,6.17,23100.0,5.0442,5.0442,5.036,5.036,23100.0
2007-04-23 13:10:00,6.18,6.18,6.17,6.18,13300.0,5.0442,5.0442,5.036,5.0442,13300.0
2007-04-23 13:15:00,6.18,6.19,6.18,6.19,22300.0,5.0442,5.0524,5.0442,5.0524,22300.0
2007-04-23 13:20:00,6.18,6.19,6.18,6.18,13100.0,5.0442,5.0524,5.0442,5.0442,13100.0
2007-04-23 13:25:00,6.19,6.19,6.18,6.19,13900.0,5.0524,5.0524,5.0442,5.0524,13900.0
2007-04-23 13:30:00,6.18,6.19,6.17,6.18,36300.0,5.0442,5.0524,5.036,5.0442,36300.0
2007-04-23 13:35:00,6.18,6.18,6.17,6.17,7200.0,5.0442,5.0442,5.036,5.036,7200.0
2007-04-23 13:40:00,6.17,6.18,6.14,6.16,54400.0,5.036,5.0442,5.0116,5.0279,54400.0
2007-04-23 13:45:00,6.16,6.17,6.16,6.17,8400.0,5.0279,5.036,5.0279,5.036,8400.0
2007-04-23 13:50:00,6.16,6.17,6.14,6.15,115600.0,5.0279,5.036,5.0116,5.0197,115600.0
2007-04-23 13:55:00,6.16,6.16,6.15,6.16,12100.0,5.0279,5.0279,5.0197,5.0279,12100.0
2007-04-23 14:00:00,6.15,6.16,6.14,6.15,40300.0,5.0197,5.0279,5.0116,5.0197,40300.0
2007-04-23 14:05:00,6.15,6.16,6.14,6.15,27600.0,5.0197,5.0279,5.0116,5.0197,27600.0
2007-04-23 14:10:00,6.15,6.16,6.15,6.16,9300.0,5.0197,5.0279,5.0197,5.0279,9300.0
2007-04-23 14:15:00,6.16,6.16,6.14,6.14,26600.0,5.0279,5.0279,5.0116,5.0116,26600.0
2007-04-23 14:20:00,6.15,6.15,6.14,6.15,6400.0,5.0197,5.0197,5.0116,5.0197,6400.0
2007-04-23 14:25:00,6.15,6.15,6.13,6.14,45100.0,5.0197,5.0197,5.0034,5.0116,45100.0
2007-04-23 14:30:00,6.14,6.17,6.14,6.16,16200.0,5.0116,5.036,5.0116,5.0279,16200.0
2007-04-23 14:35:00,6.17,6.17,6.16,6.17,9000.0,5.036,5.036,5.0279,5.036,9000.0
2007-04-23 14:40:00,6.17,6.17,6.16,6.16,10500.0,5.036,5.036,5.0279,5.0279,10500.0
2007-04-23 14:45:00,6.17,6.17,6.16,6.17,12300.0,5.036,5.036,5.0279,5.036,12300.0
2007-04-23 14:50:00,6.17,6.17,6.16,6.16,10800.0,5.036,5.036,5.0279,5.0279,10800.0
2007-04-23 14:55:00,6.17,6.17,6.16,6.17,11900.0,5.036,5.036,5.0279,5.036,11900.0
2007-04-23 15:00:00,6.16,6.17,6.14,6.17,47200.0,5.0279,5.036,5.0116,5.036,47200.0
2007-04-23 15:05:00,6.16,6.17,6.16,6.17,6800.0,5.0279,5.036,5.0279,5.036,6800.0
2007-04-23 15:10:00,6.16,6.17,6.16,6.17,13400.0,5.0279,5.036,5.0279,5.036,13400.0
2007-04-23 15:15:00,6.17,6.17,6.14,6.14,28200.0,5.036,5.036,5.0116,5.0116,28200.0
2007-04-23 15:20:00,6.15,6.16,6.15,6.16,18400.0,5.0197,5.0279,5.0197,5.0279,18400.0
2007-04-23 15:25:00,6.15,6.17,6.15,6.15,20500.0,5.0197,5.036,5.0197,5.0197,20500.0
2007-04-23 15:30:00,6.16,6.18,6.15,6.17,68900.0,5.0279,5.0442,5.0197,5.036,68900.0
2007-04-23 15:35:00,6.17,6.18,6.17,6.18,38100.0,5.036,5.0442,5.036,5.0442,38100.0
2007-04-23 15:40:00,6.18,6.18,6.17,6.17,28700.0,5.0442,5.0442,5.036,5.036,28700.0
2007-04-23 15:45:00,6.18,6.18,6.17,6.18,37800.0,5.0442,5.0442,5.036,5.0442,37800.0
2007-04-23 15:50:00,6.18,6.18,6.16,6.17,59900.0,5.0442,5.0442,5.0279,5.036,59900.0
2007-04-23 15:55:00,6.17,6.19,6.17,6.18,70300.0,5.036,5.0524,5.036,5.0442,70300.0
2007-04-24 09:30:00,6.3,6.32,6.26,6.26,105000.0,5.1421,5.1585,5.1095,5.1095,105000.0
2007-04-24 09:35:00,6.25,6.25,6.19,6.25,77000.0,5.1013,5.1013,5.0524,5.1013,77000.0
2007-04-24 09:40:00,6.25,6.35,6.24,6.35,133000.0,5.1013,5.183,5.0932,5.183,133000.0
2007-04-24 09:45:00,6.34,6.34,6.26,6.28,146100.0,5.1748,5.1748,5.1095,5.1258,146100.0
2007-04-24 09:50:00,6.28,6.28,6.24,6.26,25800.0,5.1258,5.1258,5.0932,5.1095,25800.0
2007-04-24 09:55:00,6.26,6.27,6.24,6.27,22700.0,5.1095,5.1177,5.0932,5.1177,22700.0
2007-04-24 10:00:00,6.27,6.28,6.25,6.26,90500.0,5.1177,5.1258,5.1013,5.1095,90500.0
2007-04-24 10:05:00,6.26,6.26,6.21,6.22,39800.0,5.1095,5.1095,5.0687,5.0768,39800.0
2007-04-24 10:10:00,6.22,6.26,6.21,6.24,33700.0,5.0768,5.1095,5.0687,5.0932,33700.0
2007-04-24 10:15:00,6.24,6.28,6.22,6.27,86400.0,5.0932,5.1258,5.0768,5.1177,86400.0
2007-04-24 10:20:00,6.27,6.28,6.2,6.2,123600.0,5.1177,5.1258,5.0605,5.0605,123600.0
2007-04-24 10:25:00,6.21,6.25,6.2,6.25,60800.0,5.0687,5.1013,5.0605,5.1013,60800.0
2007-04-24 10:30:00,6.25,6.25,6.17,6.18,108300.0,5.1013,5.1013,5.036,5.0442,108300.0
2007-04-24 10:35:00,6.18,6.2,6.11,6.19,96200.0,5.0442,5.0605,4.9871,5.0524,96200.0
2007-04-24 10:40:00,6.2,6.2,6.15,6.17,195600.0,5.0605,5.0605,5.0197,5.036,195600.0
2007-04-24 10:45:00,6.17,6.26,6.17,6.24,53400.0,5.036,5.1095,5.036,5.0932,53400.0
2007-04-24 10:50:00,6.23,6.26,6.22,6.24,28100.0,5.085,5.1095,5.0768,5.0932,28100.0
2007-04-24 10:55:00,6.25,6.28,6.25,6.27,20000.0,5.1013,5.1258,5.1013,5.1177,20000.0
2007-04-24 11:00:00,6.27,6.33,6.27,6.33,58300.0,5.1177,5.1666,5.1177,5.1666,58300.0
2007-04-24 11:05:00,6.32,6.34,6.3,6.33,112400.0,5.1585,5.1748,5.1421,5.1666,112400.0
2007-04-24 11:10:00,6.32,6.35,6.3,6.34,131800.0,5.1585,5.183,5.1421,5.1748,131800.0
2007-04-24 11:15:00,6.34,6.35,6.31,6.32,13700.0,5.1748,5.183,5.1503,5.1585,13700.0
2007-04-24 11:20:00,6.32,6.36,6.32,6.33,70400.0,5.1585,5.1911,5.1585,5.1666,70400.0
2007-04-24 11:25:00,6.33,6.37,6.33,6.37,58800.0,5.1666,5.1993,5.1666,5.1993,58800.0
2007-04-24 11:30:00,6.37,6.4,6.37,6.38,71100.0,5.1993,5.2238,5.1993,5.2074,71100.0
2007-04-24 11:35:00,6.38,6.4,6.36,6.37,59900.0,5.2074,5.2238,5.1911,5.1993,59900.0
2007-04-24 11:40:00,6.37,6.39,6.37,6.38,9200.0,5.1993,5.2156,5.1993,5.2074,9200.0
2007-04-24 11:45:00,6.38,6.38,6.37,6.38,10000.0,5.2074,5.2074,5.1993,5.2074,10000.0
2007-04-24 11:50:00,6.39,6.39,6.37,6.37,17600.0,5.2156,5.2156,5.1993,5.1993,17600.0
2007-04-24 11:55:00,6.37,6.38,6.36,6.37,41400.0,5.1993,5.2074,5.1911,5.1993,41400.0
2007-04-24 12:00:00,6.37,6.38,6.37,6.37,6800.0,5.1993,5.2074,5.1993,5.1993,6800.0
2007-04-24 12:05:00,6.37,6.39,6.37,6.39,28400.0,5.1993,5.2156,5.1993,5.2156,28400.0
2007-04-24 12:10:00,6.39,6.4,6.38,6.4,32300.0,5.2156,5.2238,5.2074,5.2238,32300.0
2007-04-24 12:15:00,6.4,6.4,6.39,6.4,16200.0,5.2238,5.2238,5.2156,5.2238,16200.0
2007-04-24 12:20:00,6.39,6.4,6.38,6.39,17500.0,5.2156,5.2238,5.2074,5.2156,17500.0
2007-04-24 12:25:00,6.39,6.4,6.39,6.4,51800.0,5.2156,5.2238,5.2156,5.2238,51800.0
2007-04-24 12:30:00,6.4,6.41,6.4,6.41,36200.0,5.2238,5.2319,5.2238,5.2319,36200.0
2007-04-24 12:35:00,6.41,6.41,6.4,6.41,16300.0,5.2319,5.2319,5.2238,5.2319,16300.0
2007-04-24 12:40:00,6.4,6.41,6.39,6.4,34100.0,5.2238,5.2319,5.2156,5.2238,34100.0
2007-04-24 12:45:00,6.39,6.42,6.39,6.42,42700.0,5.2156,5.2401,5.2156,5.2401,42700.0
2007-04-24 12:50:00,6.42,6.43,6.42,6.43,14000.0,5.2401,5.2483,5.2401,5.2483,14000.0
2007-04-24 12:55:00,6.42,6.43,6.42,6.43,17700.0,5.2401,5.2483,5.2401,5.2483,17700.0
2007-04-24 13:00:00,6.42,6.42,6.41,6.41,16900.0,5.2401,5.2401,5.2319,5.2319,16900.0
2007-04-24 13:05:00,6.41,6.42,6.4,6.41,42600.0,5.2319,5.2401,5.2238,5.2319,42600.0
2007-04-24 13:10:00,6.41,6.42,6.4,6.41,16500.0,5.2319,5.2401,5.2238,5.2319,16500.0
2007-04-24 13:15:00,6.4,6.41,6.39,6.41,22700.0,5.2238,5.2319,5.2156,5.2319,22700.0
2007-04-24 13:20:00,6.41,6.41,6.39,6.4,49500.0,5.2319,5.2319,5.2156,5.2238,49500.0
2007-04-24 13:25:00,6.39,6.4,6.39,6.4,78700.0,5.2156,5.2238,5.2156,5.2238,78700.0
2007-04-24 13:30:00,6.4,6.4,6.38,6.38,16200.0,5.2238,5.2238,5.2074,5.2074,16200.0
2007-04-24 13:35:00,6.38,6.4,6.38,6.4,26800.0,5.2074,5.2238,5.2074,5.2238,26800.0
2007-04-24 13:40:00,6.4,6.4,6.4,6.4,5100.0,5.2238,5.2238,5.2238,5.2238,5100.0
2007-04-24 13:45:00,6.4,6.4,6.39,6.4,10100.0,5.2238,5.2238,5.2156,5.2238,10100.0
2007-04-24 13:50:00,6.4,6.4,6.4,6.4,11400.0,5.2238,5.2238,5.2238,5.2238,11400.0
2007-04-24 13:55:00,6.4,6.4,6.39,6.39,13100.0,5.2238,5.2238,5.2156,5.2156,13100.0
2007-04-24 14:00:00,6.4,6.4,6.39,6.4,6800.0,5.2238,5.2238,5.2156,5.2238,6800.0
2007-04-24 14:05:00,6.4,6.4,6.39,6.4,7800.0,5.2238,5.2238,5.2156,5.2238,7800.0
2007-04-24 14:10:00,6.39,6.4,6.39,6.39,25600.0,5.2156,5.2238,5.2156,5.2156,25600.0
2007-04-24 14:15:00,6.39,6.4,6.39,6.4,9200.0,5.2156,5.2238,5.2156,5.2238,9200.0
2007-04-24 14:20:00,6.39,6.4,6.38,6.39,9600.0,5.2156,5.2238,5.2074,5.2156,9600.0
2007-04-24 14:25:00,6.4,6.4,6.34,6.34,138100.0,5.2238,5.2238,5.1748,5.1748,138100.0
2007-04-24 14:30:00,6.34,6.39,6.33,6.35,160100.0,5.1748,5.2156,5.1666,5.183,160100.0
2007-04-24 14:35:00,6.35,6.38,6.34,6.34,96500.0,5.183,5.2074,5.1748,5.1748,96500.0
2007-04-24 14:40:00,6.34,6.35,6.33,6.34,11500.0,5.1748,5.183,5.1666,5.1748,11500.0
2007-04-24 14:45:00,6.34,6.36,6.32,6.35,55100.0,5.1748,5.1911,5.1585,5.183,55100.0
2007-04-24 14:50:00,6.35,6.36,6.34,6.34,16500.0,5.183,5.1911,5.1748,5.1748,16500.0
2007-04-24 14:55:00,6.34,6.35,6.34,6.34,11200.0,5.1748,5.183,5.1748,5.1748,11200.0
2007-04-24 15:00:00,6.34,6.35,6.34,6.35,9500.0,5.1748,5.183,5.1748,5.183,9500.0
2007-04-24 15:05:00,6.34,6.35,6.34,6.34,10100.0,5.1748,5.183,5.1748,5.1748,10100.0
2007-04-24 15:10:00,6.34,6.35,6.34,6.34,17500.0,5.1748,5.183,5.1748,5.1748,17500.0
2007-04-24 15:15:00,6.35,6.41,6.35,6.38,128700.0,5.183,5.2319,5.183,5.2074,128700.0
2007-04-24 15:20:00,6.38,6.4,6.38,6.38,87200.0,5.2074,5.2238,5.2074,5.2074,87200.0
2007-04-24 15:25:00,6.38,6.39,6.32,6.33,212600.0,5.2074,5.2156,5.1585,5.1666,212600.0
2007-04-24 15:30:00,6.32,6.35,6.27,6.31,87300.0,5.1585,5.183,5.1177,5.1503,87300.0
2007-04-24 15:35:00,6.31,6.33,6.31,6.33,29000.0,5.1503,5.1666,5.1503,5.1666,29000.0
2007-04-24 15:40:00,6.32,6.33,6.3,6.31,34500.0,5.1585,5.1666,5.1421,5.1503,34500.0
2007-04-24 15:45:00,6.31,6.34,6.31,6.33,30500.0,5.1503,5.1748,5.1503,5.1666,30500.0
2007-04-24 15:50:00,6.33,6.33,6.31,6.32,32900.0,5.1666,5.1666,5.1503,5.1585,32900.0
2007-04-24 15:55:00,6.33,6.34,6.32,6.34,55000.0,5.1666,5.1748,5.1585,5.1748,55000.0
2007-04-25 09:30:00,6.3,6.33,6.25,6.26,93200.0,5.1421,5.1666,5.1013,5.1095,93200.0
2007-04-25 09:35:00,6.26,6.27,6.25,6.25,18000.0,5.1095,5.1177,5.1013,5.1013,18000.0
2007-04-25 09:40:00,6.25,6.25,6.19,6.21,109600.0,5.1013,5.1013,5.0524,5.0687,109600.0
2007-04-25 09:45:00,6.21,6.22,6.19,6.2,49100.0,5.0687,5.0768,5.0524,5.0605,49100.0
2007-04-25 09:50:00,6.21,6.21,6.2,6.21,38800.0,5.0687,5.0687,5.0605,5.0687,38800.0
2007-04-25 09:55:00,6.21,6.22,6.21,6.21,70900.0,5.0687,5.0768,5.0687,5.0687,70900.0
2007-04-25 10:00:00,6.21,6.21,6.19,6.2,34900.0,5.0687,5.0687,5.0524,5.0605,34900.0
2007-04-25 10:05:00,6.2,6.21,6.19,6.19,25400.0,5.0605,5.0687,5.0524,5.0524,25400.0
2007-04-25 10:10:00,6.2,6.21,6.17,6.18,151600.0,5.0605,5.0687,5.036,5.0442,151600.0
2007-04-25 10:15:00,6.17,6.18,6.17,6.17,50500.0,5.036,5.0442,5.036,5.036,50500.0
2007-04-25 10:20:00,6.17,6.18,6.15,6.15,10900.0,5.036,5.0442,5.0197,5.0197,10900.0
2007-04-25 10:25:00,6.15,6.16,6.15,6.15,39700.0,5.0197,5.0279,5.0197,5.0197,39700.0
2007-04-25 10:30:00,6.15,6.17,6.14,6.17,47200.0,5.0197,5.036,5.0116,5.036,47200.0
2007-04-25 10:35:00,6.17,6.18,6.17,6.17,25900.0,5.036,5.0442,5.036,5.036,25900.0
2007-04-25 10:40:00,6.18,6.21,6.16,6.21,54100.0,5.0442,5.0687,5.0279,5.0687,54100.0
2007-04-25 10:45:00,6.21,6.21,6.2,6.21,11500.0,5.0687,5.0687,5.0605,5.0687,11500.0
2007-04-25 10:50:00,6.2,6.22,6.2,6.21,32400.0,5.0605,5.0768,5.0605,5.0687,32400.0
2007-04-25 10:55:00,6.22,6.22,6.18,6.18,41400.0,5.0768,5.0768,5.0442,5.0442,41400.0
2007-04-25 11:00:00,6.17,6.18,6.17,6.17,21900.0,5.036,5.0442,5.036,5.036,21900.0
2007-04-25 11:05:00,6.17,6.18,6.16,6.17,27900.0,5.036,5.0442,5.0279,5.036,27900.0
2007-04-25 11:10:00,6.17,6.18,6.17,6.18,37500.0,5.036,5.0442,5.036,5.0442,37500.0
2007-04-25 11:15:00,6.17,6.18,6.17,6.17,16700.0,5.036,5.0442,5.036,5.036,16700.0
2007-04-25 11:20:00,6.17,6.18,6.17,6.18,11700.0,5.036,5.0442,5.036,5.0442,11700.0
2007-04-25 11:25:00,6.18,6.18,6.17,6.17,20100.0,5.0442,5.0442,5.036,5.036,20100.0
2007-04-25 11:30:00,6.17,6.18,6.17,6.17,25700.0,5.036,5.0442,5.036,5.036,25700.0
2007-04-25 11:35:00,6.17,6.18,6.16,6.16,50900.0,5.036,5.0442,5.0279,5.0279,50900.0
2007-04-25 11:40:00,6.16,6.16,6.15,6.16,37500.0,5.0279,5.0279,5.0197,5.0279,37500.0
2007-04-25 11:45:00,6.16,6.16,6.15,6.15,17400.0,5.0279,5.0279,5.0197,5.0197,17400.0
2007-04-25 11:50:00,6.15,6.18,6.15,6.18,112800.0,5.0197,5.0442,5.0197,5.0442,112800.0
2007-04-25 11:55:00,6.18,6.18,6.17,6.17,70200.0,5.0442,5.0442,5.036,5.036,70200.0
2007-04-25 12:00:00,6.17,6.18,6.16,6.16,130400.0,5.036,5.0442,5.0279,5.0279,130400.0
2007-04-25 12:05:00,6.17,6.17,6.16,6.16,22300.0,5.036,5.036,5.0279,5.0279,22300.0
2007-04-25 12:10:00,6.16,6.17,6.16,6.16,39400.0,5.0279,5.036,5.0279,5.0279,39400.0
2007-04-25 12:15:00,6.16,6.17,6.16,6.16,19900.0,5.0279,5.036,5.0279,5.0279,19900.0
2007-04-25 12:20:00,6.16,6.17,6.16,6.16,21700.0,5.0279,5.036,5.0279,5.0279,21700.0
2007-04-25 12:25:00,6.17,6.17,6.16,6.16,20500.0,5.036,5.036,5.0279,5.0279,20500.0
2007-04-25 12:30:00,6.16,6.16,6.15,6.15,35500.0,5.0279,5.0279,5.0197,5.0197,35500.0
2007-04-25 12:35:00,6.15,6.16,6.15,6.15,14800.0,5.0197,5.0279,5.0197,5.0197,14800.0
2007-04-25 12:40:00,6.15,6.16,6.15,6.15,23300.0,5.0197,5.0279,5.0197,5.0197,23300.0
2007-04-25 12:45:00,6.15,6.15,6.14,6.14,31000.0,5.0197,5.0197,5.0116,5.0116,31000.0
2007-04-25 12:50:00,6.14,6.15,6.13,6.13,30800.0,5.0116,5.0197,5.0034,5.0034,30800.0
2007-04-25 12:55:00,6.13,6.17,6.12,6.16,91000.0,5.0034,5.036,4.9952,5.0279,91000.0
2007-04-25 13:00:00,6.16,6.17,6.12,6.14,84500.0,5.0279,5.036,4.9952,5.0116,84500.0
2007-04-25 13:05:00,6.14,6.15,6.12,6.14,42700.0,5.0116,5.0197,4.9952,5.0116,42700.0
2007-04-25 13:10:00,6.14,6.15,6.14,6.14,16400.0,5.0116,5.0197,5.0116,5.0116,16400.0
2007-04-25 13:15:00,6.15,6.15,6.14,6.14,13800.0,5.0197,5.0197,5.0116,5.0116,13800.0
2007-04-25 13:20:00,6.14,6.15,6.14,6.15,24800.0,5.0116,5.0197,5.0116,5.0197,24800.0
2007-04-25 13:25:00,6.14,6.15,6.14,6.14,4500.0,5.0116,5.0197,5.0116,5.0116,4500.0
2007-04-25 13:30:00,6.14,6.15,6.12,6.13,63000.0,5.0116,5.0197,4.9952,5.0034,63000.0
2007-04-25 13:35:00,6.13,6.15,6.13,6.14,27900.0,5.0034,5.0197,5.0034,5.0116,27900.0
2007-04-25 13:40:00,6.14,6.15,6.13,6.14,32600.0,5.0116,5.0197,5.0034,5.0116,32600.0
2007-04-25 13:45:00,6.14,6.15,6.11,6.14,118200.0,5.0116,5.0197,4.9871,5.0116,118200.0
2007-04-25 13:50:00,6.14,6.15,6.12,6.14,62300.0,5.0116,5.0197,4.9952,5.0116,62300.0
2007-04-25 13:55:00,6.14,6.18,6.13,6.17,80300.0,5.0116,5.0442,5.0034,5.036,80300.0
2007-04-25 14:00:00,6.17,6.18,6.15,6.16,43400.0,5.036,5.0442,5.0197,5.0279,43400.0
2007-04-25 14:05:00,6.15,6.21,6.15,6.17,93700.0,5.0197,5.0687,5.0197,5.036,93700.0
2007-04-25 14:10:00,6.17,6.17,6.15,6.15,52900.0,5.036,5.036,5.0197,5.0197,52900.0
2007-04-25 14:15:00,6.15,6.16,6.14,6.14,155400.0,5.0197,5.0279,5.0116,5.0116,155400.0
2007-04-25 14:20:00,6.14,6.15,6.12,6.14,119200.0,5.0116,5.0197,4.9952,5.0116,119200.0
2007-04-25 14:25:00,6.14,6.15,6.14,6.14,31500.0,5.0116,5.0197,5.0116,5.0116,31500.0
2007-04-25 14:30:00,6.14,6.17,6.14,6.17,31300.0,5.0116,5.036,5.0116,5.036,31300.0
2007-04-25 14:35:00,6.17,6.18,6.14,6.15,83900.0,5.036,5.0442,5.0116,5.0197,83900.0
2007-04-25 14:40:00,6.15,6.18,6.15,6.15,119200.0,5.0197,5.0442,5.0197,5.0197,119200.0
2007-04-25 14:45:00,6.15,6.18,6.15,6.17,64600.0,5.0197,5.0442,5.0197,5.036,64600.0
2007-04-25 14:50:00,6.17,6.18,6.17,6.18,12800.0,5.036,5.0442,5.036,5.0442,12800.0
2007-04-25 14:55:00,6.17,6.18,6.16,6.16,42800.0,5.036,5.0442,5.0279,5.0279,42800.0
2007-04-25 15:00:00,6.16,6.16,6.15,6.16,34800.0,5.0279,5.0279,5.0197,5.0279,34800.0
2007-04-25 15:05:00,6.16,6.16,6.14,6.15,46700.0,5.0279,5.0279,5.0116,5.0197,46700.0
2007-04-25 15:10:00,6.15,6.15,6.14,6.14,16500.0,5.0197,5.0197,5.0116,5.0116,16500.0
2007-04-25 15:15:00,6.15,6.16,6.14,6.14,171100.0,5.0197,5.0279,5.0116,5.0116,171100.0
2007-04-25 15:20:00,6.15,6.15,6.12,6.13,220100.0,5.0197,5.0197,4.9952,5.0034,220100.0
2007-04-25 15:25:00,6.13,6.13,6.11,6.11,79700.0,5.0034,5.0034,4.9871,4.9871,79700.0
2007-04-25 15:30:00,6.11,6.13,6.11,6.12,106300.0,4.9871,5.0034,4.9871,4.9952,106300.0
2007-04-25 15:35:00,6.12,6.13,6.11,6.12,197800.0,4.9952,5.0034,4.9871,4.9952,197800.0
2007-04-25 15:40:00,6.13,6.13,6.12,6.12,44600.0,5.0034,5.0034,4.9952,4.9952,44600.0
2007-04-25 15:45:00,6.13,6.17,6.13,6.16,207900.0,5.0034,5.036,5.0034,5.0279,207900.0
2007-04-25 15:50:00,6.16,6.17,6.16,6.16,122400.0,5.0279,5.036,5.0279,5.0279,122400.0
2007-04-25 15:55:00,6.16,6.18,6.14,6.15,202000.0,5.0279,5.0442,5.0116,5.0197,202000.0
2007-04-26 09:30:00,6.89,6.96,6.5,6.85,604400.0,5.6237,5.6808,5.3054,5.5911,604400.0
2007-04-26 09:35:00,6.84,6.9,6.8,6.87,223800.0,5.5829,5.6319,5.5503,5.6074,223800.0
2007-04-26 09:40:00,6.86,6.98,6.85,6.96,316200.0,5.5992,5.6972,5.5911,5.6808,316200.0
2007-04-26 09:45:00,6.96,7.01,6.93,6.93,370900.0,5.6808,5.7217,5.6564,5.6564,370900.0
2007-04-26 09:50:00,6.93,6.95,6.9,6.9,304000.0,5.6564,5.6727,5.6319,5.6319,304000.0
2007-04-26 09:55:00,6.9,6.95,6.9,6.93,258700.0,5.6319,5.6727,5.6319,5.6564,258700.0
2007-04-26 10:00:00,6.94,6.94,6.91,6.91,195400.0,5.6645,5.6645,5.64,5.64,195400.0
2007-04-26 10:05:00,6.92,6.92,6.91,6.92,108300.0,5.6482,5.6482,5.64,5.6482,108300.0
2007-04-26 10:10:00,6.92,7.12,6.92,7.1,347100.0,5.6482,5.8114,5.6482,5.7951,347100.0
2007-04-26 10:15:00,7.09,7.17,7.04,7.1,331200.0,5.787,5.8523,5.7461,5.7951,331200.0
2007-04-26 10:20:00,7.1,7.13,7.08,7.1,295500.0,5.7951,5.8196,5.7788,5.7951,295500.0
2007-04-26 10:25:00,7.1,7.11,7.07,7.08,292600.0,5.7951,5.8033,5.7706,5.7788,292600.0
2007-04-26 10:30:00,7.08,7.23,7.08,7.19,505700.0,5.7788,5.9012,5.7788,5.8686,505700.0
2007-04-26 10:35:00,7.19,7.25,7.18,7.23,333800.0,5.8686,5.9176,5.8604,5.9012,333800.0
2007-04-26 10:40:00,7.24,7.31,7.21,7.31,291600.0,5.9094,5.9665,5.8849,5.9665,291600.0
2007-04-26 10:45:00,7.3,7.38,7.28,7.29,457700.0,5.9584,6.0237,5.942,5.9502,457700.0
2007-04-26 10:50:00,7.3,7.3,7.25,7.27,227600.0,5.9584,5.9584,5.9176,5.9339,227600.0
2007-04-26 10:55:00,7.27,7.27,7.26,7.27,133200.0,5.9339,5.9339,5.9257,5.9339,133200.0
2007-04-26 11:00:00,7.27,7.27,7.18,7.24,257500.0,5.9339,5.9339,5.8604,5.9094,257500.0
2007-04-26 11:05:00,7.24,7.25,7.23,7.25,182900.0,5.9094,5.9176,5.9012,5.9176,182900.0
2007-04-26 11:10:00,7.25,7.38,7.25,7.35,192600.0,5.9176,6.0237,5.9176,5.9992,192600.0
2007-04-26 11:15:00,7.35,7.35,7.3,7.32,213300.0,5.9992,5.9992,5.9584,5.9747,213300.0
2007-04-26 11:20:00,7.32,7.32,7.31,7.31,87600.0,5.9747,5.9747,5.9665,5.9665,87600.0
2007-04-26 11:25:00,7.31,7.34,7.29,7.33,120000.0,5.9665,5.991,5.9502,5.9828,120000.0
2007-04-26 11:30:00,7.33,7.36,7.29,7.31,276100.0,5.9828,6.0073,5.9502,5.9665,276100.0
2007-04-26 11:35:00,7.31,7.36,7.3,7.34,132900.0,5.9665,6.0073,5.9584,5.991,132900.0
2007-04-26 11:40:00,7.34,7.36,7.33,7.36,114600.0,5.991,6.0073,5.9828,6.0073,114600.0
2007-04-26 11:45:00,7.37,7.4,7.3,7.31,250400.0,6.0155,6.04,5.9584,5.9665,250400.0
2007-04-26 11:50:00,7.3,7.4,7.3,7.38,140500.0,5.9584,6.04,5.9584,6.0237,140500.0
2007-04-26 11:55:00,7.38,7.38,7.31,7.38,114700.0,6.0237,6.0237,5.9665,6.0237,114700.0
2007-04-26 12:00:00,7.38,7.39,7.34,7.37,157600.0,6.0237,6.0318,5.991,6.0155,157600.0
2007-04-26 12:05:00,7.36,7.39,7.36,7.37,93000.0,6.0073,6.0318,6.0073,6.0155,93000.0
2007-04-26 12:10:00,7.38,7.45,7.38,7.43,406700.0,6.0237,6.0808,6.0237,6.0645,406700.0
2007-04-26 12:15:00,7.44,7.49,7.43,7.47,206600.0,6.0726,6.1134,6.0645,6.0971,206600.0
2007-04-26 12:20:00,7.47,7.49,7.46,7.46,224000.0,6.0971,6.1134,6.089,6.089,224000.0
2007-04-26 12:25:00,7.46,7.46,7.36,7.4,279700.0,6.089,6.089,6.0073,6.04,279700.0
2007-04-26 12:30:00,7.39,7.41,7.26,7.39,235300.0,6.0318,6.0481,5.9257,6.0318,235300.0
2007-04-26 12:35:00,7.39,7.39,7.33,7.34,71500.0,6.0318,6.0318,5.9828,5.991,71500.0
2007-04-26 12:40:00,7.34,7.37,7.34,7.37,23800.0,5.991,6.0155,5.991,6.0155,23800.0
2007-04-26 12:45:00,7.37,7.38,7.36,7.37,231300.0,6.0155,6.0237,6.0073,6.0155,231300.0
2007-04-26 12:50:00,7.37,7.38,7.34,7.36,92700.0,6.0155,6.0237,5.991,6.0073,92700.0
2007-04-26 12:55:00,7.36,7.44,7.36,7.41,229100.0,6.0073,6.0726,6.0073,6.0481,229100.0
2007-04-26 13:00:00,7.4,7.4,7.37,7.39,46500.0,6.04,6.04,6.0155,6.0318,46500.0
2007-04-26 13:05:00,7.4,7.42,7.39,7.42,48000.0,6.04,6.0563,6.0318,6.0563,48000.0
2007-04-26 13:10:00,7.42,7.47,7.37,7.41,198600.0,6.0563,6.0971,6.0155,6.0481,198600.0
2007-04-26 13:15:00,7.4,7.41,7.37,7.39,46600.0,6.04,6.0481,6.0155,6.0318,46600.0
2007-04-26 13:20:00,7.4,7.4,7.38,7.4,34600.0,6.04,6.04,6.0237,6.04,34600.0
2007-04-26 13:25:00,7.4,7.41,7.38,7.39,59400.0,6.04,6.0481,6.0237,6.0318,59400.0
2007-04-26 13:30:00,7.39,7.4,7.38,7.4,78900.0,6.0318,6.04,6.0237,6.04,78900.0
2007-04-26 13:35:00,7.4,7.4,7.36,7.36,95600.0,6.04,6.04,6.0073,6.0073,95600.0
2007-04-26 13:40:00,7.36,7.38,7.34,7.35,331100.0,6.0073,6.0237,5.991,5.9992,331100.0
2007-04-26 13:45:00,7.35,7.38,7.34,7.36,62700.0,5.9992,6.0237,5.991,6.0073,62700.0
2007-04-26 13:50:00,7.36,7.37,7.35,7.36,77500.0,6.0073,6.0155,5.9992,6.0073,77500.0
2007-04-26 13:55:00,7.35,7.37,7.33,7.34,116600.0,5.9992,6.0155,5.9828,5.991,116600.0
2007-04-26 14:00:00,7.34,7.37,7.33,7.37,162800.0,5.991,6.0155,5.9828,6.0155,162800.0
2007-04-26 14:05:00,7.37,7.38,7.36,7.37,94100.0,6.0155,6.0237,6.0073,6.0155,94100.0
2007-04-26 14:10:00,7.37,7.38,7.36,7.38,62100.0,6.0155,6.0237,6.0073,6.0237,62100.0
2007-04-26 14:15:00,7.37,7.42,7.37,7.42,120700.0,6.0155,6.0563,6.0155,6.0563,120700.0
2007-04-26 14:20:00,7.42,7.42,7.4,7.4,130200.0,6.0563,6.0563,6.04,6.04,130200.0
2007-04-26 14:25:00,7.41,7.42,7.41,7.42,47600.0,6.0481,6.0563,6.0481,6.0563,47600.0
2007-04-26 14:30:00,7.41,7.44,7.41,7.44,116300.0,6.0481,6.0726,6.0481,6.0726,116300.0
2007-04-26 14:35:00,7.43,7.43,7.38,7.42,300500.0,6.0645,6.0645,6.0237,6.0563,300500.0
2007-04-26 14:40:00,7.42,7.42,7.41,7.41,140000.0,6.0563,6.0563,6.0481,6.0481,140000.0
2007-04-26 14:45:00,7.42,7.45,7.41,7.45,169600.0,6.0563,6.0808,6.0481,6.0808,169600.0
2007-04-26 14:50:00,7.45,7.45,7.41,7.44,178300.0,6.0808,6.0808,6.0481,6.0726,178300.0
2007-04-26 14:55:00,7.44,7.44,7.41,7.43,147400.0,6.0726,6.0726,6.0481,6.0645,147400.0
2007-04-26 15:00:00,7.43,7.43,7.42,7.43,55800.0,6.0645,6.0645,6.0563,6.0645,55800.0
2007-04-26 15:05:00,7.43,7.43,7.42,7.42,76600.0,6.0645,6.0645,6.0563,6.0563,76600.0
2007-04-26 15:10:00,7.42,7.43,7.42,7.43,114100.0,6.0563,6.0645,6.0563,6.0645,114100.0
2007-04-26 15:15:00,7.42,7.43,7.42,7.43,69500.0,6.0563,6.0645,6.0563,6.0645,69500.0
2007-04-26 15:20:00,7.43,7.43,7.41,7.42,95400.0,6.0645,6.0645,6.0481,6.0563,95400.0
2007-04-26 15:25:00,7.42,7.42,7.41,7.42,64000.0,6.0563,6.0563,6.0481,6.0563,64000.0
2007-04-26 15:30:00,7.42,7.42,7.41,7.41,101200.0,6.0563,6.0563,6.0481,6.0481,101200.0
2007-04-26 15:35:00,7.41,7.43,7.38,7.42,131400.0,6.0481,6.0645,6.0237,6.0563,131400.0
2007-04-26 15:40:00,7.43,7.43,7.38,7.38,119600.0,6.0645,6.0645,6.0237,6.0237,119600.0
2007-04-26 15:45:00,7.39,7.41,7.39,7.41,191500.0,6.0318,6.0481,6.0318,6.0481,191500.0
2007-04-26 15:50:00,7.4,7.43,7.4,7.42,263100.0,6.04,6.0645,6.04,6.0563,263100.0
2007-04-26 15:55:00,7.43,7.49,7.42,7.47,494200.0,6.0645,6.1134,6.0563,6.0971,494200.0
2007-04-27 09:30:00,7.41,7.43,7.35,7.39,171000.0,6.0481,6.0645,5.9992,6.0318,171000.0
2007-04-27 09:35:00,7.38,7.42,7.36,7.42,189600.0,6.0237,6.0563,6.0073,6.0563,189600.0
2007-04-27 09:40:00,7.43,7.43,7.41,7.41,100500.0,6.0645,6.0645,6.0481,6.0481,100500.0
2007-04-27 09:45:00,7.41,7.42,7.41,7.42,50700.0,6.0481,6.0563,6.0481,6.0563,50700.0
2007-04-27 09:50:00,7.41,7.42,7.41,7.41,38000.0,6.0481,6.0563,6.0481,6.0481,38000.0
2007-04-27 09:55:00,7.41,7.42,7.4,7.41,74400.0,6.0481,6.0563,6.04,6.0481,74400.0
2007-04-27 10:00:00,7.41,7.42,7.41,7.41,54900.0,6.0481,6.0563,6.0481,6.0481,54900.0
2007-04-27 10:05:00,7.41,7.42,7.41,7.42,108400.0,6.0481,6.0563,6.0481,6.0563,108400.0
2007-04-27 10:10:00,7.42,7.42,7.41,7.41,114900.0,6.0563,6.0563,6.0481,6.0481,114900.0
2007-04-27 10:15:00,7.41,7.42,7.41,7.41,45800.0,6.0481,6.0563,6.0481,6.0481,45800.0
2007-04-27 10:20:00,7.41,7.42,7.34,7.36,178100.0,6.0481,6.0563,5.991,6.0073,178100.0
2007-04-27 10:25:00,7.35,7.36,7.34,7.35,85800.0,5.9992,6.0073,5.991,5.9992,85800.0
2007-04-27 10:30:00,7.35,7.35,7.27,7.27,145900.0,5.9992,5.9992,5.9339,5.9339,145900.0
2007-04-27 10:35:00,7.28,7.29,7.27,7.28,72600.0,5.942,5.9502,5.9339,5.942,72600.0
2007-04-27 10:40:00,7.28,7.28,7.23,7.24,92600.0,5.942,5.942,5.9012,5.9094,92600.0
2007-04-27 10:45:00,7.24,7.25,7.19,7.19,98700.0,5.9094,5.9176,5.8686,5.8686,98700.0
2007-04-27 10:50:00,7.19,7.22,7.18,7.21,103600.0,5.8686,5.8931,5.8604,5.8849,103600.0
2007-04-27 10:55:00,7.22,7.28,7.22,7.26,112800.0,5.8931,5.942,5.8931,5.9257,112800.0
2007-04-27 11:00:00,7.25,7.28,7.25,7.28,39000.0,5.9176,5.942,5.9176,5.942,39000.0
2007-04-27 11:05:00,7.27,7.3,7.27,7.3,49600.0,5.9339,5.9584,5.9339,5.9584,49600.0
2007-04-27 11:10:00,7.29,7.3,7.28,7.29,51100.0,5.9502,5.9584,5.942,5.9502,51100.0
2007-04-27 11:15:00,7.29,7.29,7.28,7.28,26200.0,5.9502,5.9502,5.942,5.942,26200.0
2007-04-27 11:20:00,7.28,7.33,7.28,7.32,57000.0,5.942,5.9828,5.942,5.9747,57000.0
2007-04-27 11:25:00,7.32,7.32,7.26,7.26,62300.0,5.9747,5.9747,5.9257,5.9257,62300.0
2007-04-27 11:30:00,7.26,7.27,7.25,7.25,23500.0,5.9257,5.9339,5.9176,5.9176,23500.0
2007-04-27 11:35:00,7.25,7.25,7.21,7.23,64600.0,5.9176,5.9176,5.8849,5.9012,64600.0
2007-04-27 11:40:00,7.22,7.24,7.22,7.23,54600.0,5.8931,5.9094,5.8931,5.9012,54600.0
2007-04-27 11:45:00,7.22,7.22,7.2,7.2,58300.0,5.8931,5.8931,5.8767,5.8767,58300.0
2007-04-27 11:50:00,7.21,7.21,7.2,7.2,34500.0,5.8849,5.8849,5.8767,5.8767,34500.0
2007-04-27 11:55:00,7.2,7.22,7.2,7.22,79000.0,5.8767,5.8931,5.8767,5.8931,79000.0
2007-04-27 12:00:00,7.22,7.23,7.22,7.23,27300.0,5.8931,5.9012,5.8931,5.9012,27300.0
2007-04-27 12:05:00,7.22,7.23,7.22,7.22,11700.0,5.8931,5.9012,5.8931,5.8931,11700.0
2007-04-27 12:10:00,7.23,7.25,7.22,7.25,66300.0,5.9012,5.9176,5.8931,5.9176,66300.0
2007-04-27 12:15:00,7.24,7.24,7.23,7.23,67300.0,5.9094,5.9094,5.9012,5.9012,67300.0
2007-04-27 12:20:00,7.23,7.24,7.23,7.23,15200.0,5.9012,5.9094,5.9012,5.9012,15200.0
2007-04-27 12:25:00,7.24,7.24,7.2,7.2,48300.0,5.9094,5.9094,5.8767,5.8767,48300.0
2007-04-27 12:30:00,7.2,7.21,7.2,7.2,25100.0,5.8767,5.8849,5.8767,5.8767,25100.0
2007-04-27 12:35:00,7.2,7.21,7.2,7.2,22400.0,5.8767,5.8849,5.8767,5.8767,22400.0
2007-04-27 12:40:00,7.2,7.21,7.2,7.2,13100.0,5.8767,5.8849,5.8767,5.8767,13100.0
2007-04-27 12:45:00,7.2,7.21,7.2,7.21,48200.0,5.8767,5.8849,5.8767,5.8849,48200.0
2007-04-27 12:50:00,7.2,7.21,7.18,7.19,44300.0,5.8767,5.8849,5.8604,5.8686,44300.0
2007-04-27 12:55:00,7.18,7.19,7.18,7.18,44900.0,5.8604,5.8686,5.8604,5.8604,44900.0
2007-04-27 13:00:00,7.18,7.2,7.18,7.2,48800.0,5.8604,5.8767,5.8604,5.8767,48800.0
2007-04-27 13:05:00,7.2,7.2,7.19,7.19,61400.0,5.8767,5.8767,5.8686,5.8686,61400.0
2007-04-27 13:10:00,7.19,7.2,7.19,7.19,34600.0,5.8686,5.8767,5.8686,5.8686,34600.0
2007-04-27 13:15:00,7.19,7.2,7.19,7.19,13300.0,5.8686,5.8767,5.8686,5.8686,13300.0
2007-04-27 13:20:00,7.19,7.2,7.18,7.18,31900.0,5.8686,5.8767,5.8604,5.8604,31900.0
2007-04-27 13:25:00,7.19,7.19,7.18,7.18,30800.0,5.8686,5.8686,5.8604,5.8604,30800.0
2007-04-27 13:30:00,7.19,7.2,7.18,7.19,66700.0,5.8686,5.8767,5.8604,5.8686,66700.0
2007-04-27 13:35:00,7.19,7.2,7.19,7.19,37100.0,5.8686,5.8767,5.8686,5.8686,37100.0
2007-04-27 13:40:00,7.2,7.2,7.16,7.16,100000.0,5.8767,5.8767,5.8441,5.8441,100000.0
2007-04-27 13:45:00,7.16,7.17,7.16,7.16,60500.0,5.8441,5.8523,5.8441,5.8441,60500.0
2007-04-27 13:50:00,7.16,7.17,7.16,7.16,16300.0,5.8441,5.8523,5.8441,5.8441,16300.0
2007-04-27 13:55:00,7.17,7.17,7.16,7.16,38600.0,5.8523,5.8523,5.8441,5.8441,38600.0
2007-04-27 14:00:00,7.16,7.16,7.15,7.15,33600.0,5.8441,5.8441,5.8359,5.8359,33600.0
2007-04-27 14:05:00,7.15,7.16,7.14,7.15,90600.0,5.8359,5.8441,5.8278,5.8359,90600.0
2007-04-27 14:10:00,7.16,7.16,7.14,7.14,76000.0,5.8441,5.8441,5.8278,5.8278,76000.0
2007-04-27 14:15:00,7.14,7.15,7.14,7.14,27600.0,5.8278,5.8359,5.8278,5.8278,27600.0
2007-04-27 14:20:00,7.15,7.15,7.14,7.14,27000.0,5.8359,5.8359,5.8278,5.8278,27000.0
2007-04-27 14:25:00,7.15,7.15,7.14,7.14,78200.0,5.8359,5.8359,5.8278,5.8278,78200.0
2007-04-27 14:30:00,7.14,7.15,7.13,7.14,150900.0,5.8278,5.8359,5.8196,5.8278,150900.0
2007-04-27 14:35:00,7.14,7.14,7.13,7.14,100700.0,5.8278,5.8278,5.8196,5.8278,100700.0
2007-04-27 14:40:00,7.14,7.19,7.13,7.19,169600.0,5.8278,5.8686,5.8196,5.8686,169600.0
2007-04-27 14:45:00,7.18,7.19,7.18,7.18,29600.0,5.8604,5.8686,5.8604,5.8604,29600.0
2007-04-27 14:50:00,7.18,7.19,7.17,7.18,46400.0,5.8604,5.8686,5.8523,5.8604,46400.0
2007-04-27 14:55:00,7.18,7.19,7.18,7.18,69300.0,5.8604,5.8686,5.8604,5.8604,69300.0
2007-04-27 15:00:00,7.18,7.18,7.14,7.14,160200.0,5.8604,5.8604,5.8278,5.8278,160200.0
2007-04-27 15:05:00,7.14,7.15,7.13,7.15,134000.0,5.8278,5.8359,5.8196,5.8359,134000.0
2007-04-27 15:10:00,7.15,7.15,7.14,7.15,38200.0,5.8359,5.8359,5.8278,5.8359,38200.0
2007-04-27 15:15:00,7.14,7.15,7.14,7.14,90200.0,5.8278,5.8359,5.8278,5.8278,90200.0
2007-04-27 15:20:00,7.14,7.15,7.14,7.14,40600.0,5.8278,5.8359,5.8278,5.8278,40600.0
2007-04-27 15:25:00,7.14,7.15,7.13,7.13,52700.0,5.8278,5.8359,5.8196,5.8196,52700.0
2007-04-27 15:30:00,7.13,7.14,7.11,7.14,182800.0,5.8196,5.8278,5.8033,5.8278,182800.0
2007-04-27 15:35:00,7.13,7.16,7.13,7.16,108300.0,5.8196,5.8441,5.8196,5.8441,108300.0
2007-04-27 15:40:00,7.15,7.16,7.13,7.14,83300.0,5.8359,5.8441,5.8196,5.8278,83300.0
2007-04-27 15:45:00,7.14,7.15,7.14,7.14,79700.0,5.8278,5.8359,5.8278,5.8278,79700.0
2007-04-27 15:50:00,7.14,7.19,7.14,7.19,282000.0,5.8278,5.8686,5.8278,5.8686,282000.0
2007-04-27 15:55:00,7.18,7.19,7.18,7.18,113200.0,5.8604,5.8686,5.8604,5.8604,113200.0
2007-04-30 09:30:00,7.16,7.17,7.1,7.16,228600.0,5.8441,5.8523,5.7951,5.8441,228600.0
2007-04-30 09:35:00,7.16,7.2,7.15,7.2,107100.0,5.8441,5.8767,5.8359,5.8767,107100.0
2007-04-30 09:40:00,7.2,7.2,7.18,7.19,59100.0,5.8767,5.8767,5.8604,5.8686,59100.0
2007-04-30 09:45:00,7.18,7.19,7.17,7.18,75600.0,5.8604,5.8686,5.8523,5.8604,75600.0
2007-04-30 09:50:00,7.18,7.19,7.18,7.18,14100.0,5.8604,5.8686,5.8604,5.8604,14100.0
2007-04-30 09:55:00,7.19,7.19,7.18,7.18,36400.0,5.8686,5.8686,5.8604,5.8604,36400.0
2007-04-30 10:00:00,7.18,7.19,7.16,7.17,26700.0,5.8604,5.8686,5.8441,5.8523,26700.0
2007-04-30 10:05:00,7.16,7.17,7.13,7.17,57400.0,5.8441,5.8523,5.8196,5.8523,57400.0
2007-04-30 10:10:00,7.17,7.17,7.13,7.13,111400.0,5.8523,5.8523,5.8196,5.8196,111400.0
2007-04-30 10:15:00,7.13,7.17,7.13,7.15,89800.0,5.8196,5.8523,5.8196,5.8359,89800.0
2007-04-30 10:20:00,7.14,7.15,7.13,7.13,45500.0,5.8278,5.8359,5.8196,5.8196,45500.0
2007-04-30 10:25:00,7.14,7.15,7.12,7.15,30600.0,5.8278,5.8359,5.8114,5.8359,30600.0
2007-04-30 10:30:00,7.15,7.16,7.14,7.14,53000.0,5.8359,5.8441,5.8278,5.8278,53000.0
2007-04-30 10:35:00,7.14,7.17,7.13,7.17,42600.0,5.8278,5.8523,5.8196,5.8523,42600.0
2007-04-30 10:40:00,7.17,7.19,7.17,7.19,37900.0,5.8523,5.8686,5.8523,5.8686,37900.0
2007-04-30 10:45:00,7.19,7.19,7.16,7.16,31200.0,5.8686,5.8686,5.8441,5.8441,31200.0
2007-04-30 10:50:00,7.16,7.17,7.13,7.13,35400.0,5.8441,5.8523,5.8196,5.8196,35400.0
2007-04-30 10:55:00,7.13,7.14,7.13,7.13,16800.0,5.8196,5.8278,5.8196,5.8196,16800.0
2007-04-30 11:00:00,7.14,7.14,7.12,7.12,45100.0,5.8278,5.8278,5.8114,5.8114,45100.0
2007-04-30 11:05:00,7.13,7.13,7.12,7.12,42900.0,5.8196,5.8196,5.8114,5.8114,42900.0
2007-04-30 11:10:00,7.12,7.13,7.11,7.12,28800.0,5.8114,5.8196,5.8033,5.8114,28800.0
2007-04-30 11:15:00,7.11,7.13,7.11,7.13,21600.0,5.8033,5.8196,5.8033,5.8196,21600.0
2007-04-30 11:20:00,7.13,7.13,7.11,7.11,25000.0,5.8196,5.8196,5.8033,5.8033,25000.0
2007-04-30 11:25:00,7.12,7.12,7.11,7.12,19600.0,5.8114,5.8114,5.8033,5.8114,19600.0
2007-04-30 11:30:00,7.12,7.12,7.09,7.09,41400.0,5.8114,5.8114,5.787,5.787,41400.0
2007-04-30 11:35:00,7.09,7.1,7.08,7.09,17300.0,5.787,5.7951,5.7788,5.787,17300.0
2007-04-30 11:40:00,7.09,7.09,7.07,7.08,31600.0,5.787,5.787,5.7706,5.7788,31600.0
2007-04-30 11:45:00,7.07,7.09,7.07,7.09,67200.0,5.7706,5.787,5.7706,5.787,67200.0
2007-04-30 11:50:00,7.09,7.09,7.07,7.08,206800.0,5.787,5.787,5.7706,5.7788,206800.0
2007-04-30 11:55:00,7.08,7.08,7.06,7.07,299200.0,5.7788,5.7788,5.7625,5.7706,299200.0
2007-04-30 12:00:00,7.06,7.09,7.06,7.07,90600.0,5.7625,5.787,5.7625,5.7706,90600.0
2007-04-30 12:05:00,7.07,7.08,7.06,7.06,154000.0,5.7706,5.7788,5.7625,5.7625,154000.0
2007-04-30 12:10:00,7.06,7.12,7.06,7.08,162300.0,5.7625,5.8114,5.7625,5.7788,162300.0
2007-04-30 12:15:00,7.08,7.14,7.08,7.13,58400.0,5.7788,5.8278,5.7788,5.8196,58400.0
2007-04-30 12:20:00,7.13,7.15,7.12,7.14,37500.0,5.8196,5.8359,5.8114,5.8278,37500.0
2007-04-30 12:25:00,7.15,7.15,7.13,7.15,130500.0,5.8359,5.8359,5.8196,5.8359,130500.0
2007-04-30 12:30:00,7.15,7.15,7.12,7.14,81900.0,5.8359,5.8359,5.8114,5.8278,81900.0
2007-04-30 12:35:00,7.14,7.15,7.11,7.12,67100.0,5.8278,5.8359,5.8033,5.8114,67100.0
2007-04-30 12:40:00,7.12,7.15,7.11,7.12,138500.0,5.8114,5.8359,5.8033,5.8114,138500.0
2007-04-30 12:45:00,7.11,7.13,7.11,7.12,74000.0,5.8033,5.8196,5.8033,5.8114,74000.0
2007-04-30 12:50:00,7.11,7.13,7.11,7.11,51300.0,5.8033,5.8196,5.8033,5.8033,51300.0
2007-04-30 12:55:00,7.11,7.12,7.08,7.08,79400.0,5.8033,5.8114,5.7788,5.7788,79400.0
2007-04-30 13:00:00,7.1,7.14,7.08,7.11,93100.0,5.7951,5.8278,5.7788,5.8033,93100.0
2007-04-30 13:05:00,7.11,7.12,7.09,7.11,86300.0,5.8033,5.8114,5.787,5.8033,86300.0
2007-04-30 13:10:00,7.1,7.11,7.1,7.11,7100.0,5.7951,5.8033,5.7951,5.8033,7100.0
2007-04-30 13:15:00,7.11,7.12,7.1,7.1,39400.0,5.8033,5.8114,5.7951,5.7951,39400.0
2007-04-30 13:20:00,7.1,7.12,7.09,7.11,153700.0,5.7951,5.8114,5.787,5.8033,153700.0
2007-04-30 13:25:00,7.1,7.1,7.08,7.1,78900.0,5.7951,5.7951,5.7788,5.7951,78900.0
2007-04-30 13:30:00,7.1,7.1,7.09,7.1,36900.0,5.7951,5.7951,5.787,5.7951,36900.0
2007-04-30 13:35:00,7.1,7.11,7.08,7.11,105200.0,5.7951,5.8033,5.7788,5.8033,105200.0
2007-04-30 13:40:00,7.11,7.11,7.09,7.09,44900.0,5.8033,5.8033,5.787,5.787,44900.0
2007-04-30 13:45:00,7.09,7.09,7.07,7.09,238400.0,5.787,5.787,5.7706,5.787,238400.0
2007-04-30 13:50:00,7.09,7.1,7.08,7.1,21600.0,5.787,5.7951,5.7788,5.7951,21600.0
2007-04-30 13:55:00,7.09,7.1,7.07,7.08,41900.0,5.787,5.7951,5.7706,5.7788,41900.0
2007-04-30 14:00:00,7.08,7.09,7.08,7.08,55200.0,5.7788,5.787,5.7788,5.7788,55200.0
2007-04-30 14:05:00,7.08,7.09,7.07,7.07,188800.0,5.7788,5.787,5.7706,5.7706,188800.0
2007-04-30 14:10:00,7.06,7.07,7.06,7.06,8600.0,5.7625,5.7706,5.7625,5.7625,8600.0
2007-04-30 14:15:00,7.06,7.07,7.05,7.05,107900.0,5.7625,5.7706,5.7543,5.7543,107900.0
2007-04-30 14:20:00,7.05,7.06,7.05,7.05,100700.0,5.7543,5.7625,5.7543,5.7543,100700.0
2007-04-30 14:25:00,7.05,7.06,7.05,7.05,223700.0,5.7543,5.7625,5.7543,5.7543,223700.0
2007-04-30 14:30:00,7.05,7.09,7.05,7.08,76800.0,5.7543,5.787,5.7543,5.7788,76800.0
2007-04-30 14:35:00,7.08,7.09,7.07,7.08,109300.0,5.7788,5.787,5.7706,5.7788,109300.0
2007-04-30 14:40:00,7.08,7.08,7.05,7.05,172100.0,5.7788,5.7788,5.7543,5.7543,172100.0
2007-04-30 14:45:00,7.05,7.06,7.05,7.05,89300.0,5.7543,5.7625,5.7543,5.7543,89300.0
2007-04-30 14:50:00,7.05,7.06,7.05,7.05,38100.0,5.7543,5.7625,5.7543,5.7543,38100.0
2007-04-30 14:55:00,7.06,7.06,7.05,7.05,40300.0,5.7625,5.7625,5.7543,5.7543,40300.0
2007-04-30 15:00:00,7.06,7.06,7.04,7.04,78400.0,5.7625,5.7625,5.7461,5.7461,78400.0
2007-04-30 15:05:00,7.04,7.05,7.02,7.02,58600.0,5.7461,5.7543,5.7298,5.7298,58600.0
2007-04-30 15:10:00,7.02,7.04,6.99,6.99,167300.0,5.7298,5.7461,5.7053,5.7053,167300.0
2007-04-30 15:15:00,7.0,7.0,6.98,7.0,75000.0,5.7135,5.7135,5.6972,5.7135,75000.0
2007-04-30 15:20:00,6.99,6.99,6.98,6.98,32600.0,5.7053,5.7053,5.6972,5.6972,32600.0
2007-04-30 15:25:00,6.98,6.99,6.97,6.97,142500.0,5.6972,5.7053,5.689,5.689,142500.0
2007-04-30 15:30:00,6.97,6.98,6.96,6.97,126700.0,5.689,5.6972,5.6808,5.689,126700.0
2007-04-30 15:35:00,6.98,6.98,6.95,6.97,431800.0,5.6972,5.6972,5.6727,5.689,431800.0
2007-04-30 15:40:00,6.98,6.98,6.97,6.97,184200.0,5.6972,5.6972,5.689,5.689,184200.0
2007-04-30 15:45:00,6.97,6.98,6.96,6.97,57600.0,5.689,5.6972,5.6808,5.689,57600.0
2007-04-30 15:50:00,6.96,6.97,6.94,6.94,133300.0,5.6808,5.689,5.6645,5.6645,133300.0
2007-04-30 15:55:00,6.94,6.94,6.9,6.9,352600.0,5.6645,5.6645,5.6319,5.6319,352600.0
2007-05-01 09:30:00,6.91,6.96,6.9,6.94,236000.0,5.64,5.6808,5.6319,5.6645,236000.0
2007-05-01 09:35:00,6.95,7.0,6.94,6.98,164000.0,5.6727,5.7135,5.6645,5.6972,164000.0
2007-05-01 09:40:00,6.98,7.0,6.95,6.95,53600.0,5.6972,5.7135,5.6727,5.6727,53600.0
2007-05-01 09:45:00,6.95,6.98,6.95,6.96,88400.0,5.6727,5.6972,5.6727,5.6808,88400.0
2007-05-01 09:50:00,6.95,6.98,6.89,6.89,312500.0,5.6727,5.6972,5.6237,5.6237,312500.0
2007-05-01 09:55:00,6.89,6.98,6.88,6.98,94000.0,5.6237,5.6972,5.6156,5.6972,94000.0
2007-05-01 10:00:00,6.99,6.99,6.93,6.97,899900.0,5.7053,5.7053,5.6564,5.689,899900.0
2007-05-01 10:05:00,6.97,6.97,6.9,6.94,329200.0,5.689,5.689,5.6319,5.6645,329200.0
2007-05-01 10:10:00,6.94,6.96,6.93,6.95,96000.0,5.6645,5.6808,5.6564,5.6727,96000.0
2007-05-01 10:15:00,6.95,6.98,6.95,6.97,375900.0,5.6727,5.6972,5.6727,5.689,375900.0
2007-05-01 10:20:00,6.97,6.98,6.95,6.95,51900.0,5.689,5.6972,5.6727,5.6727,51900.0
2007-05-01 10:25:00,6.96,6.97,6.94,6.97,65700.0,5.6808,5.689,5.6645,5.689,65700.0
2007-05-01 10:30:00,6.97,6.98,6.94,6.98,272000.0,5.689,5.6972,5.6645,5.6972,272000.0
2007-05-01 10:35:00,6.98,6.98,6.95,6.98,92200.0,5.6972,5.6972,5.6727,5.6972,92200.0
2007-05-01 10:40:00,6.98,6.98,6.95,6.95,52000.0,5.6972,5.6972,5.6727,5.6727,52000.0
2007-05-01 10:45:00,6.95,6.96,6.95,6.96,59700.0,5.6727,5.6808,5.6727,5.6808,59700.0
2007-05-01 10:50:00,6.96,6.98,6.95,6.96,73900.0,5.6808,5.6972,5.6727,5.6808,73900.0
2007-05-01 10:55:00,6.96,6.99,6.96,6.99,65200.0,5.6808,5.7053,5.6808,5.7053,65200.0
2007-05-01 11:00:00,6.99,7.04,6.98,7.04,93200.0,5.7053,5.7461,5.6972,5.7461,93200.0
2007-05-01 11:05:00,7.04,7.04,7.03,7.04,63900.0,5.7461,5.7461,5.738,5.7461,63900.0
2007-05-01 11:10:00,7.03,7.05,7.03,7.04,62000.0,5.738,5.7543,5.738,5.7461,62000.0
2007-05-01 11:15:00,7.04,7.07,7.03,7.06,40700.0,5.7461,5.7706,5.738,5.7625,40700.0
2007-05-01 11:20:00,7.05,7.1,7.05,7.08,47600.0,5.7543,5.7951,5.7543,5.7788,47600.0
2007-05-01 11:25:00,7.08,7.09,7.04,7.04,68900.0,5.7788,5.787,5.7461,5.7461,68900.0
2007-05-01 11:30:00,7.05,7.05,7.04,7.04,17800.0,5.7543,5.7543,5.7461,5.7461,17800.0
2007-05-01 11:35:00,7.05,7.05,7.03,7.03,25900.0,5.7543,5.7543,5.738,5.738,25900.0
2007-05-01 11:40:00,7.03,7.03,7.0,7.0,55900.0,5.738,5.738,5.7135,5.7135,55900.0
2007-05-01 11:45:00,7.01,7.02,6.97,6.97,105400.0,5.7217,5.7298,5.689,5.689,105400.0
2007-05-01 11:50:00,6.97,6.98,6.96,6.97,42000.0,5.689,5.6972,5.6808,5.689,42000.0
2007-05-01 11:55:00,6.98,6.98,6.96,6.96,15700.0,5.6972,5.6972,5.6808,5.6808,15700.0
2007-05-01 12:00:00,6.97,6.99,6.96,6.98,42800.0,5.689,5.7053,5.6808,5.6972,42800.0
2007-05-01 12:05:00,6.99,6.99,6.96,6.96,56300.0,5.7053,5.7053,5.6808,5.6808,56300.0
2007-05-01 12:10:00,6.96,6.96,6.92,6.93,76800.0,5.6808,5.6808,5.6482,5.6564,76800.0
2007-05-01 12:15:00,6.94,6.94,6.93,6.94,32600.0,5.6645,5.6645,5.6564,5.6645,32600.0
2007-05-01 12:20:00,6.95,6.96,6.93,6.94,51700.0,5.6727,5.6808,5.6564,5.6645,51700.0
2007-05-01 12:25:00,6.94,6.95,6.88,6.89,171000.0,5.6645,5.6727,5.6156,5.6237,171000.0
2007-05-01 12:30:00,6.9,6.94,6.9,6.94,74000.0,5.6319,5.6645,5.6319,5.6645,74000.0
2007-05-01 12:35:00,6.94,6.94,6.91,6.92,35800.0,5.6645,5.6645,5.64,5.6482,35800.0
2007-05-01 12:40:00,6.92,6.94,6.9,6.93,90000.0,5.6482,5.6645,5.6319,5.6564,90000.0
2007-05-01 12:45:00,6.92,6.93,6.91,6.92,12000.0,5.6482,5.6564,5.64,5.6482,12000.0
2007-05-01 12:50:00,6.92,6.93,6.91,6.91,13300.0,5.6482,5.6564,5.64,5.64,13300.0
2007-05-01 12:55:00,6.91,6.91,6.88,6.89,47300.0,5.64,5.64,5.6156,5.6237,47300.0
2007-05-01 13:00:00,6.89,6.9,6.87,6.89,34300.0,5.6237,5.6319,5.6074,5.6237,34300.0
2007-05-01 13:05:00,6.89,6.91,6.89,6.9,23200.0,5.6237,5.64,5.6237,5.6319,23200.0
2007-05-01 13:10:00,6.9,6.91,6.89,6.89,32900.0,5.6319,5.64,5.6237,5.6237,32900.0
2007-05-01 13:15:00,6.89,6.91,6.87,6.91,48400.0,5.6237,5.64,5.6074,5.64,48400.0
2007-05-01 13:20:00,6.9,6.9,6.87,6.88,80100.0,5.6319,5.6319,5.6074,5.6156,80100.0
2007-05-01 13:25:00,6.88,6.88,6.82,6.87,149900.0,5.6156,5.6156,5.5666,5.6074,149900.0
2007-05-01 13:30:00,6.86,6.88,6.85,6.88,30700.0,5.5992,5.6156,5.5911,5.6156,30700.0
2007-05-01 13:35:00,6.88,6.88,6.86,6.87,14900.0,5.6156,5.6156,5.5992,5.6074,14900.0
2007-05-01 13:40:00,6.86,6.87,6.83,6.83,64700.0,5.5992,5.6074,5.5747,5.5747,64700.0
2007-05-01 13:45:00,6.83,6.85,6.81,6.84,128900.0,5.5747,5.5911,5.5584,5.5829,128900.0
2007-05-01 13:50:00,6.84,6.85,6.82,6.85,63100.0,5.5829,5.5911,5.5666,5.5911,63100.0
2007-05-01 13:55:00,6.86,6.88,6.85,6.87,18600.0,5.5992,5.6156,5.5911,5.6074,18600.0
2007-05-01 14:00:00,6.87,6.88,6.86,6.87,21300.0,5.6074,5.6156,5.5992,5.6074,21300.0
2007-05-01 14:05:00,6.87,6.87,6.83,6.85,19700.0,5.6074,5.6074,5.5747,5.5911,19700.0
2007-05-01 14:10:00,6.85,6.86,6.84,6.85,47700.0,5.5911,5.5992,5.5829,5.5911,47700.0
2007-05-01 14:15:00,6.85,6.86,6.83,6.85,19800.0,5.5911,5.5992,5.5747,5.5911,19800.0
2007-05-01 14:20:00,6.85,6.89,6.84,6.88,78000.0,5.5911,5.6237,5.5829,5.6156,78000.0
2007-05-01 14:25:00,6.88,6.88,6.86,6.88,90900.0,5.6156,5.6156,5.5992,5.6156,90900.0
2007-05-01 14:30:00,6.88,6.9,6.87,6.89,43400.0,5.6156,5.6319,5.6074,5.6237,43400.0
2007-05-01 14:35:00,6.89,6.92,6.88,6.92,38700.0,5.6237,5.6482,5.6156,5.6482,38700.0
2007-05-01 14:40:00,6.92,6.94,6.91,6.92,106200.0,5.6482,5.6645,5.64,5.6482,106200.0
2007-05-01 14:45:00,6.93,6.94,6.9,6.94,47500.0,5.6564,5.6645,5.6319,5.6645,47500.0
2007-05-01 14:50:00,6.93,6.94,6.92,6.92,59100.0,5.6564,5.6645,5.6482,5.6482,59100.0
2007-05-01 14:55:00,6.93,6.93,6.87,6.89,114800.0,5.6564,5.6564,5.6074,5.6237,114800.0
2007-05-01 15:00:00,6.89,6.9,6.88,6.89,45500.0,5.6237,5.6319,5.6156,5.6237,45500.0
2007-05-01 15:05:00,6.89,6.89,6.87,6.88,35400.0,5.6237,5.6237,5.6074,5.6156,35400.0
2007-05-01 15:10:00,6.88,6.88,6.85,6.87,99200.0,5.6156,5.6156,5.5911,5.6074,99200.0
2007-05-01 15:15:00,6.88,6.88,6.87,6.87,32800.0,5.6156,5.6156,5.6074,5.6074,32800.0
2007-05-01 15:20:00,6.88,6.93,6.87,6.92,76000.0,5.6156,5.6564,5.6074,5.6482,76000.0
2007-05-01 15:25:00,6.92,6.94,6.89,6.89,88200.0,5.6482,5.6645,5.6237,5.6237,88200.0
2007-05-01 15:30:00,6.9,6.92,6.9,6.91,55200.0,5.6319,5.6482,5.6319,5.64,55200.0
2007-05-01 15:35:00,6.9,6.91,6.89,6.9,51200.0,5.6319,5.64,5.6237,5.6319,51200.0
2007-05-01 15:40:00,6.9,6.9,6.89,6.89,46300.0,5.6319,5.6319,5.6237,5.6237,46300.0
2007-05-01 15:45:00,6.89,6.9,6.89,6.89,40000.0,5.6237,5.6319,5.6237,5.6237,40000.0
2007-05-01 15:50:00,6.9,6.9,6.88,6.89,72300.0,5.6319,5.6319,5.6156,5.6237,72300.0
2007-05-01 15:55:00,6.89,6.91,6.88,6.89,206200.0,5.6237,5.64,5.6156,5.6237,206200.0
2007-05-02 09:30:00,6.92,7.03,6.92,6.99,43000.0,5.6482,5.738,5.6482,5.7053,43000.0
2007-05-02 09:35:00,6.98,7.02,6.95,7.02,34900.0,5.6972,5.7298,5.6727,5.7298,34900.0
2007-05-02 09:40:00,7.03,7.08,6.99,7.02,39000.0,5.738,5.7788,5.7053,5.7298,39000.0
2007-05-02 09:45:00,7.02,7.04,7.01,7.04,35300.0,5.7298,5.7461,5.7217,5.7461,35300.0
2007-05-02 09:50:00,7.04,7.04,6.97,6.98,55000.0,5.7461,5.7461,5.689,5.6972,55000.0
2007-05-02 09:55:00,6.98,6.98,6.96,6.97,21000.0,5.6972,5.6972,5.6808,5.689,21000.0
2007-05-02 10:00:00,6.97,7.01,6.96,7.0,44500.0,5.689,5.7217,5.6808,5.7135,44500.0
2007-05-02 10:05:00,7.0,7.02,6.99,7.02,35800.0,5.7135,5.7298,5.7053,5.7298,35800.0
2007-05-02 10:10:00,7.01,7.01,7.0,7.0,45000.0,5.7217,5.7217,5.7135,5.7135,45000.0
2007-05-02 10:15:00,7.0,7.01,7.0,7.01,20100.0,5.7135,5.7217,5.7135,5.7217,20100.0
2007-05-02 10:20:00,7.01,7.02,7.0,7.02,17500.0,5.7217,5.7298,5.7135,5.7298,17500.0
2007-05-02 10:25:00,7.03,7.03,7.02,7.03,33600.0,5.738,5.738,5.7298,5.738,33600.0
2007-05-02 10:30:00,7.03,7.05,7.02,7.05,150500.0,5.738,5.7543,5.7298,5.7543,150500.0
2007-05-02 10:35:00,7.05,7.05,6.98,6.98,74000.0,5.7543,5.7543,5.6972,5.6972,74000.0
2007-05-02 10:40:00,6.99,7.01,6.99,6.99,51300.0,5.7053,5.7217,5.7053,5.7053,51300.0
2007-05-02 10:45:00,7.0,7.02,6.97,6.97,141000.0,5.7135,5.7298,5.689,5.689,141000.0
2007-05-02 10:50:00,6.98,7.0,6.97,7.0,33700.0,5.6972,5.7135,5.689,5.7135,33700.0
2007-05-02 10:55:00,6.99,7.0,6.99,7.0,24600.0,5.7053,5.7135,5.7053,5.7135,24600.0
2007-05-02 11:00:00,7.0,7.0,6.99,7.0,35800.0,5.7135,5.7135,5.7053,5.7135,35800.0
2007-05-02 11:05:00,7.0,7.0,6.99,7.0,12000.0,5.7135,5.7135,5.7053,5.7135,12000.0
2007-05-02 11:10:00,7.0,7.0,6.99,7.0,20500.0,5.7135,5.7135,5.7053,5.7135,20500.0
2007-05-02 11:15:00,7.0,7.0,6.99,7.0,9500.0,5.7135,5.7135,5.7053,5.7135,9500.0
2007-05-02 11:20:00,7.0,7.0,6.99,7.0,20800.0,5.7135,5.7135,5.7053,5.7135,20800.0
2007-05-02 11:25:00,7.0,7.0,6.99,7.0,116900.0,5.7135,5.7135,5.7053,5.7135,116900.0
2007-05-02 11:30:00,6.99,7.0,6.99,6.99,48200.0,5.7053,5.7135,5.7053,5.7053,48200.0
2007-05-02 11:35:00,7.0,7.01,6.98,6.99,74500.0,5.7135,5.7217,5.6972,5.7053,74500.0
2007-05-02 11:40:00,6.98,7.0,6.96,6.99,127300.0,5.6972,5.7135,5.6808,5.7053,127300.0
2007-05-02 11:45:00,6.99,6.99,6.97,6.98,34400.0,5.7053,5.7053,5.689,5.6972,34400.0
2007-05-02 11:50:00,6.98,6.98,6.97,6.98,23700.0,5.6972,5.6972,5.689,5.6972,23700.0
2007-05-02 11:55:00,6.98,6.98,6.96,6.97,29900.0,5.6972,5.6972,5.6808,5.689,29900.0
2007-05-02 12:00:00,6.97,6.99,6.96,6.99,66100.0,5.689,5.7053,5.6808,5.7053,66100.0
2007-05-02 12:05:00,6.99,6.99,6.98,6.98,14600.0,5.7053,5.7053,5.6972,5.6972,14600.0
2007-05-02 12:10:00,6.98,6.98,6.97,6.98,25600.0,5.6972,5.6972,5.689,5.6972,25600.0
2007-05-02 12:15:00,6.97,6.99,6.97,6.99,12900.0,5.689,5.7053,5.689,5.7053,12900.0
2007-05-02 12:20:00,6.98,7.0,6.98,6.99,69000.0,5.6972,5.7135,5.6972,5.7053,69000.0
2007-05-02 12:25:00,6.99,7.0,6.98,6.99,32700.0,5.7053,5.7135,5.6972,5.7053,32700.0
2007-05-02 12:30:00,6.99,7.0,6.99,7.0,26100.0,5.7053,5.7135,5.7053,5.7135,26100.0
2007-05-02 12:35:00,6.99,7.0,6.99,7.0,75900.0,5.7053,5.7135,5.7053,5.7135,75900.0
2007-05-02 12:40:00,6.99,7.0,6.99,7.0,14200.0,5.7053,5.7135,5.7053,5.7135,14200.0
2007-05-02 12:45:00,6.99,7.0,6.99,6.99,19500.0,5.7053,5.7135,5.7053,5.7053,19500.0
2007-05-02 12:50:00,7.0,7.0,6.99,7.0,8800.0,5.7135,5.7135,5.7053,5.7135,8800.0
2007-05-02 12:55:00,7.0,7.0,6.99,7.0,11500.0,5.7135,5.7135,5.7053,5.7135,11500.0
2007-05-02 13:00:00,7.0,7.0,6.99,6.99,42500.0,5.7135,5.7135,5.7053,5.7053,42500.0
2007-05-02 13:05:00,7.0,7.0,6.99,7.0,18000.0,5.7135,5.7135,5.7053,5.7135,18000.0
2007-05-02 13:10:00,6.99,7.0,6.99,6.99,11000.0,5.7053,5.7135,5.7053,5.7053,11000.0
2007-05-02 13:15:00,6.99,7.0,6.99,6.99,65800.0,5.7053,5.7135,5.7053,5.7053,65800.0
2007-05-02 13:20:00,7.0,7.01,6.99,6.99,92400.0,5.7135,5.7217,5.7053,5.7053,92400.0
2007-05-02 13:25:00,7.0,7.0,6.99,7.0,15400.0,5.7135,5.7135,5.7053,5.7135,15400.0
2007-05-02 13:30:00,7.0,7.0,6.99,6.99,14300.0,5.7135,5.7135,5.7053,5.7053,14300.0
2007-05-02 13:35:00,7.0,7.01,6.99,7.01,229300.0,5.7135,5.7217,5.7053,5.7217,229300.0
2007-05-02 13:40:00,7.01,7.01,6.99,6.99,27800.0,5.7217,5.7217,5.7053,5.7053,27800.0
2007-05-02 13:45:00,7.0,7.01,6.99,7.0,82400.0,5.7135,5.7217,5.7053,5.7135,82400.0
2007-05-02 13:50:00,6.99,7.02,6.99,7.02,149700.0,5.7053,5.7298,5.7053,5.7298,149700.0
2007-05-02 13:55:00,7.02,7.03,7.01,7.01,50500.0,5.7298,5.738,5.7217,5.7217,50500.0
2007-05-02 14:00:00,7.0,7.01,6.98,6.98,106200.0,5.7135,5.7217,5.6972,5.6972,106200.0
2007-05-02 14:05:00,6.99,6.99,6.97,6.97,57000.0,5.7053,5.7053,5.689,5.689,57000.0
2007-05-02 14:10:00,6.98,7.02,6.97,6.98,261100.0,5.6972,5.7298,5.689,5.6972,261100.0
2007-05-02 14:15:00,6.98,6.99,6.97,6.98,46600.0,5.6972,5.7053,5.689,5.6972,46600.0
2007-05-02 14:20:00,6.99,7.0,6.99,6.99,49300.0,5.7053,5.7135,5.7053,5.7053,49300.0
2007-05-02 14:25:00,6.99,7.01,6.99,7.01,63400.0,5.7053,5.7217,5.7053,5.7217,63400.0
2007-05-02 14:30:00,7.0,7.01,7.0,7.01,32700.0,5.7135,5.7217,5.7135,5.7217,32700.0
2007-05-02 14:35:00,7.01,7.01,7.0,7.0,25800.0,5.7217,5.7217,5.7135,5.7135,25800.0
2007-05-02 14:40:00,7.01,7.01,7.0,7.0,144200.0,5.7217,5.7217,5.7135,5.7135,144200.0
2007-05-02 14:45:00,7.0,7.01,6.99,6.99,55000.0,5.7135,5.7217,5.7053,5.7053,55000.0
2007-05-02 14:50:00,6.99,7.0,6.94,6.94,120800.0,5.7053,5.7135,5.6645,5.6645,120800.0
2007-05-02 14:55:00,6.94,6.95,6.94,6.94,36300.0,5.6645,5.6727,5.6645,5.6645,36300.0
2007-05-02 15:00:00,6.95,6.99,6.95,6.98,148800.0,5.6727,5.7053,5.6727,5.6972,148800.0
2007-05-02 15:05:00,6.98,6.99,6.9,6.93,180400.0,5.6972,5.7053,5.6319,5.6564,180400.0
2007-05-02 15:10:00,6.94,6.98,6.93,6.98,62900.0,5.6645,5.6972,5.6564,5.6972,62900.0
2007-05-02 15:15:00,6.98,6.98,6.96,6.96,61000.0,5.6972,5.6972,5.6808,5.6808,61000.0
2007-05-02 15:20:00,6.97,6.98,6.96,6.98,36600.0,5.689,5.6972,5.6808,5.6972,36600.0
2007-05-02 15:25:00,6.98,6.98,6.97,6.97,48400.0,5.6972,5.6972,5.689,5.689,48400.0
2007-05-02 15:30:00,6.97,6.99,6.97,6.98,55400.0,5.689,5.7053,5.689,5.6972,55400.0
2007-05-02 15:35:00,6.99,6.99,6.97,6.98,61200.0,5.7053,5.7053,5.689,5.6972,61200.0
2007-05-02 15:40:00,6.97,6.98,6.97,6.98,39900.0,5.689,5.6972,5.689,5.6972,39900.0
2007-05-02 15:45:00,6.97,6.98,6.97,6.98,49800.0,5.689,5.6972,5.689,5.6972,49800.0
2007-05-02 15:50:00,6.98,6.98,6.97,6.98,75100.0,5.6972,5.6972,5.689,5.6972,75100.0
2007-05-02 15:55:00,6.97,6.98,6.95,6.97,131400.0,5.689,5.6972,5.6727,5.689,131400.0
2007-05-03 09:30:00,7.0,7.01,6.94,6.97,29500.0,5.7135,5.7217,5.6645,5.689,29500.0
2007-05-03 09:35:00,6.98,6.99,6.97,6.97,22400.0,5.6972,5.7053,5.689,5.689,22400.0
2007-05-03 09:40:00,6.98,6.99,6.97,6.99,18300.0,5.6972,5.7053,5.689,5.7053,18300.0
2007-05-03 09:45:00,6.99,7.0,6.97,6.97,24100.0,5.7053,5.7135,5.689,5.689,24100.0
2007-05-03 09:50:00,6.97,7.0,6.97,7.0,25800.0,5.689,5.7135,5.689,5.7135,25800.0
2007-05-03 09:55:00,7.0,7.0,6.99,7.0,59800.0,5.7135,5.7135,5.7053,5.7135,59800.0
2007-05-03 10:00:00,6.99,7.0,6.98,6.99,75600.0,5.7053,5.7135,5.6972,5.7053,75600.0
2007-05-03 10:05:00,7.0,7.0,6.99,6.99,36200.0,5.7135,5.7135,5.7053,5.7053,36200.0
2007-05-03 10:10:00,6.99,7.0,6.93,6.97,52900.0,5.7053,5.7135,5.6564,5.689,52900.0
2007-05-03 10:15:00,6.97,6.97,6.94,6.96,29100.0,5.689,5.689,5.6645,5.6808,29100.0
2007-05-03 10:20:00,6.97,6.99,6.96,6.99,27800.0,5.689,5.7053,5.6808,5.7053,27800.0
2007-05-03 10:25:00,6.98,7.0,6.98,6.99,28000.0,5.6972,5.7135,5.6972,5.7053,28000.0
2007-05-03 10:30:00,6.99,6.99,6.98,6.99,55800.0,5.7053,5.7053,5.6972,5.7053,55800.0
2007-05-03 10:35:00,6.99,6.99,6.98,6.99,18800.0,5.7053,5.7053,5.6972,5.7053,18800.0
2007-05-03 10:40:00,6.99,7.0,6.98,7.0,29100.0,5.7053,5.7135,5.6972,5.7135,29100.0
2007-05-03 10:45:00,7.0,7.02,6.99,7.01,55200.0,5.7135,5.7298,5.7053,5.7217,55200.0
2007-05-03 10:50:00,7.02,7.02,7.0,7.01,44100.0,5.7298,5.7298,5.7135,5.7217,44100.0
2007-05-03 10:55:00,7.0,7.02,7.0,7.01,135700.0,5.7135,5.7298,5.7135,5.7217,135700.0
2007-05-03 11:00:00,7.0,7.01,7.0,7.01,23300.0,5.7135,5.7217,5.7135,5.7217,23300.0
2007-05-03 11:05:00,7.01,7.01,7.0,7.01,25900.0,5.7217,5.7217,5.7135,5.7217,25900.0
2007-05-03 11:10:00,7.01,7.01,7.0,7.01,39500.0,5.7217,5.7217,5.7135,5.7217,39500.0
2007-05-03 11:15:00,7.01,7.01,7.0,7.01,13800.0,5.7217,5.7217,5.7135,5.7217,13800.0
2007-05-03 11:20:00,7.01,7.02,7.0,7.01,24200.0,5.7217,5.7298,5.7135,5.7217,24200.0
2007-05-03 11:25:00,7.01,7.02,7.01,7.01,120300.0,5.7217,5.7298,5.7217,5.7217,120300.0
2007-05-03 11:30:00,7.02,7.02,7.01,7.01,17300.0,5.7298,5.7298,5.7217,5.7217,17300.0
2007-05-03 11:35:00,7.01,7.02,6.98,6.98,31800.0,5.7217,5.7298,5.6972,5.6972,31800.0
2007-05-03 11:40:00,6.99,6.99,6.97,6.98,46700.0,5.7053,5.7053,5.689,5.6972,46700.0
2007-05-03 11:45:00,6.98,7.0,6.98,6.99,33800.0,5.6972,5.7135,5.6972,5.7053,33800.0
2007-05-03 11:50:00,6.99,7.0,6.99,7.0,36600.0,5.7053,5.7135,5.7053,5.7135,36600.0
2007-05-03 11:55:00,7.0,7.01,6.99,7.01,31100.0,5.7135,5.7217,5.7053,5.7217,31100.0
2007-05-03 12:00:00,7.01,7.02,7.0,7.01,20500.0,5.7217,5.7298,5.7135,5.7217,20500.0
2007-05-03 12:05:00,7.0,7.0,6.98,6.99,46800.0,5.7135,5.7135,5.6972,5.7053,46800.0
2007-05-03 12:10:00,6.99,6.99,6.98,6.99,19200.0,5.7053,5.7053,5.6972,5.7053,19200.0
2007-05-03 12:15:00,6.99,7.0,6.99,6.99,13500.0,5.7053,5.7135,5.7053,5.7053,13500.0
2007-05-03 12:20:00,7.0,7.0,6.99,6.99,8200.0,5.7135,5.7135,5.7053,5.7053,8200.0
2007-05-03 12:25:00,7.0,7.0,6.99,7.0,28200.0,5.7135,5.7135,5.7053,5.7135,28200.0
2007-05-03 12:30:00,7.0,7.0,6.99,7.0,18900.0,5.7135,5.7135,5.7053,5.7135,18900.0
2007-05-03 12:35:00,7.0,7.0,6.99,7.0,8400.0,5.7135,5.7135,5.7053,5.7135,8400.0
2007-05-03 12:40:00,7.0,7.0,6.99,7.0,18400.0,5.7135,5.7135,5.7053,5.7135,18400.0
2007-05-03 12:45:00,7.0,7.0,6.99,7.0,6300.0,5.7135,5.7135,5.7053,5.7135,6300.0
2007-05-03 12:50:00,6.99,7.0,6.99,7.0,29400.0,5.7053,5.7135,5.7053,5.7135,29400.0
2007-05-03 12:55:00,7.0,7.0,6.99,7.0,18600.0,5.7135,5.7135,5.7053,5.7135,18600.0
2007-05-03 13:00:00,7.0,7.0,6.99,6.99,7400.0,5.7135,5.7135,5.7053,5.7053,7400.0
2007-05-03 13:05:00,7.0,7.0,6.99,7.0,11200.0,5.7135,5.7135,5.7053,5.7135,11200.0
2007-05-03 13:10:00,6.99,7.0,6.99,7.0,13500.0,5.7053,5.7135,5.7053,5.7135,13500.0
2007-05-03 13:15:00,7.0,7.0,6.99,7.0,14300.0,5.7135,5.7135,5.7053,5.7135,14300.0
2007-05-03 13:20:00,6.99,7.0,6.98,6.99,10400.0,5.7053,5.7135,5.6972,5.7053,10400.0
2007-05-03 13:25:00,7.0,7.0,6.99,7.0,16000.0,5.7135,5.7135,5.7053,5.7135,16000.0
2007-05-03 13:30:00,7.0,7.0,6.98,6.99,43800.0,5.7135,5.7135,5.6972,5.7053,43800.0
2007-05-03 13:35:00,6.98,6.99,6.98,6.99,12200.0,5.6972,5.7053,5.6972,5.7053,12200.0
2007-05-03 13:40:00,6.99,6.99,6.98,6.99,15500.0,5.7053,5.7053,5.6972,5.7053,15500.0
2007-05-03 13:45:00,6.98,7.0,6.98,6.99,12100.0,5.6972,5.7135,5.6972,5.7053,12100.0
2007-05-03 13:50:00,7.0,7.0,6.99,6.99,19400.0,5.7135,5.7135,5.7053,5.7053,19400.0
2007-05-03 13:55:00,6.99,7.0,6.99,7.0,28200.0,5.7053,5.7135,5.7053,5.7135,28200.0
2007-05-03 14:00:00,6.99,7.0,6.99,7.0,19100.0,5.7053,5.7135,5.7053,5.7135,19100.0
2007-05-03 14:05:00,7.0,7.0,6.99,7.0,33200.0,5.7135,5.7135,5.7053,5.7135,33200.0
2007-05-03 14:10:00,7.0,7.0,6.99,7.0,10300.0,5.7135,5.7135,5.7053,5.7135,10300.0
2007-05-03 14:15:00,7.0,7.0,6.99,7.0,12400.0,5.7135,5.7135,5.7053,5.7135,12400.0
2007-05-03 14:20:00,6.99,7.0,6.97,6.97,96800.0,5.7053,5.7135,5.689,5.689,96800.0
2007-05-03 14:25:00,6.97,6.97,6.96,6.97,17500.0,5.689,5.689,5.6808,5.689,17500.0
2007-05-03 14:30:00,6.97,6.97,6.96,6.97,13600.0,5.689,5.689,5.6808,5.689,13600.0
2007-05-03 14:35:00,6.97,6.98,6.96,6.97,34200.0,5.689,5.6972,5.6808,5.689,34200.0
2007-05-03 14:40:00,6.98,6.98,6.97,6.97,21600.0,5.6972,5.6972,5.689,5.689,21600.0
2007-05-03 14:45:00,6.98,6.98,6.97,6.98,21700.0,5.6972,5.6972,5.689,5.6972,21700.0
2007-05-03 14:50:00,6.98,6.99,6.97,6.98,34600.0,5.6972,5.7053,5.689,5.6972,34600.0
2007-05-03 14:55:00,6.99,6.99,6.98,6.99,11200.0,5.7053,5.7053,5.6972,5.7053,11200.0
2007-05-03 15:00:00,6.99,7.0,6.98,7.0,24400.0,5.7053,5.7135,5.6972,5.7135,24400.0
2007-05-03 15:05:00,6.99,7.0,6.99,6.99,27500.0,5.7053,5.7135,5.7053,5.7053,27500.0
2007-05-03 15:10:00,6.99,7.0,6.98,7.0,13800.0,5.7053,5.7135,5.6972,5.7135,13800.0
2007-05-03 15:15:00,7.0,7.0,6.99,7.0,59700.0,5.7135,5.7135,5.7053,5.7135,59700.0
2007-05-03 15:20:00,7.0,7.0,6.98,6.99,63600.0,5.7135,5.7135,5.6972,5.7053,63600.0
2007-05-03 15:25:00,6.99,7.01,6.98,7.0,137800.0,5.7053,5.7217,5.6972,5.7135,137800.0
2007-05-03 15:30:00,6.99,7.0,6.99,7.0,49400.0,5.7053,5.7135,5.7053,5.7135,49400.0
2007-05-03 15:35:00,6.99,7.0,6.98,7.0,90400.0,5.7053,5.7135,5.6972,5.7135,90400.0
2007-05-03 15:40:00,6.99,7.0,6.98,7.0,46600.0,5.7053,5.7135,5.6972,5.7135,46600.0
2007-05-03 15:45:00,7.0,7.0,6.98,6.99,49100.0,5.7135,5.7135,5.6972,5.7053,49100.0
2007-05-03 15:50:00,7.0,7.0,6.99,7.0,95400.0,5.7135,5.7135,5.7053,5.7135,95400.0
2007-05-03 15:55:00,6.99,7.0,6.98,6.99,114200.0,5.7053,5.7135,5.6972,5.7053,114200.0
2007-05-04 09:30:00,7.04,7.05,7.01,7.04,44700.0,5.7461,5.7543,5.7217,5.7461,44700.0
2007-05-04 09:35:00,7.04,7.05,7.03,7.04,87000.0,5.7461,5.7543,5.738,5.7461,87000.0
2007-05-04 09:40:00,7.05,7.05,7.03,7.03,37100.0,5.7543,5.7543,5.738,5.738,37100.0
2007-05-04 09:45:00,7.03,7.04,7.03,7.03,31000.0,5.738,5.7461,5.738,5.738,31000.0
2007-05-04 09:50:00,7.03,7.04,7.03,7.03,33200.0,5.738,5.7461,5.738,5.738,33200.0
2007-05-04 09:55:00,7.04,7.04,7.03,7.04,26500.0,5.7461,5.7461,5.738,5.7461,26500.0
2007-05-04 10:00:00,7.03,7.04,7.03,7.04,33200.0,5.738,5.7461,5.738,5.7461,33200.0
2007-05-04 10:05:00,7.04,7.04,7.03,7.04,33300.0,5.7461,5.7461,5.738,5.7461,33300.0
2007-05-04 10:10:00,7.03,7.04,7.02,7.02,63300.0,5.738,5.7461,5.7298,5.7298,63300.0
2007-05-04 10:15:00,7.03,7.04,7.02,7.02,145200.0,5.738,5.7461,5.7298,5.7298,145200.0
2007-05-04 10:20:00,7.03,7.03,7.02,7.03,27900.0,5.738,5.738,5.7298,5.738,27900.0
2007-05-04 10:25:00,7.03,7.03,7.02,7.03,51000.0,5.738,5.738,5.7298,5.738,51000.0
2007-05-04 10:30:00,7.02,7.03,7.01,7.01,15500.0,5.7298,5.738,5.7217,5.7217,15500.0
2007-05-04 10:35:00,7.02,7.02,7.01,7.02,50300.0,5.7298,5.7298,5.7217,5.7298,50300.0
2007-05-04 10:40:00,7.02,7.03,7.01,7.02,53500.0,5.7298,5.738,5.7217,5.7298,53500.0
2007-05-04 10:45:00,7.02,7.02,7.01,7.02,30200.0,5.7298,5.7298,5.7217,5.7298,30200.0
2007-05-04 10:50:00,7.01,7.03,7.01,7.03,43300.0,5.7217,5.738,5.7217,5.738,43300.0
2007-05-04 10:55:00,7.03,7.03,7.02,7.03,25400.0,5.738,5.738,5.7298,5.738,25400.0
2007-05-04 11:00:00,7.02,7.03,7.02,7.02,53300.0,5.7298,5.738,5.7298,5.7298,53300.0
2007-05-04 11:05:00,7.02,7.03,7.02,7.03,7300.0,5.7298,5.738,5.7298,5.738,7300.0
2007-05-04 11:10:00,7.02,7.04,7.02,7.03,50900.0,5.7298,5.7461,5.7298,5.738,50900.0
2007-05-04 11:15:00,7.03,7.04,7.03,7.03,170700.0,5.738,5.7461,5.738,5.738,170700.0
2007-05-04 11:20:00,7.04,7.05,7.02,7.04,309700.0,5.7461,5.7543,5.7298,5.7461,309700.0
2007-05-04 11:25:00,7.04,7.05,7.0,7.02,325500.0,5.7461,5.7543,5.7135,5.7298,325500.0
2007-05-04 11:30:00,7.05,7.05,7.03,7.04,536500.0,5.7543,5.7543,5.738,5.7461,536500.0
2007-05-04 11:35:00,7.04,7.06,7.04,7.05,101600.0,5.7461,5.7625,5.7461,5.7543,101600.0
2007-05-04 11:40:00,7.06,7.1,7.05,7.1,109600.0,5.7625,5.7951,5.7543,5.7951,109600.0
2007-05-04 11:45:00,7.09,7.1,7.06,7.06,69900.0,5.787,5.7951,5.7625,5.7625,69900.0
2007-05-04 11:50:00,7.06,7.07,7.06,7.06,91000.0,5.7625,5.7706,5.7625,5.7625,91000.0
2007-05-04 11:55:00,7.07,7.07,7.06,7.07,20000.0,5.7706,5.7706,5.7625,5.7706,20000.0
2007-05-04 12:00:00,7.08,7.09,7.07,7.09,18700.0,5.7788,5.787,5.7706,5.787,18700.0
2007-05-04 12:05:00,7.09,7.09,7.08,7.09,8300.0,5.787,5.787,5.7788,5.787,8300.0
2007-05-04 12:10:00,7.08,7.09,7.08,7.08,37700.0,5.7788,5.787,5.7788,5.7788,37700.0
2007-05-04 12:15:00,7.09,7.09,7.08,7.08,14700.0,5.787,5.787,5.7788,5.7788,14700.0
2007-05-04 12:20:00,7.09,7.09,7.03,7.03,124800.0,5.787,5.787,5.738,5.738,124800.0
2007-05-04 12:25:00,7.03,7.03,7.02,7.03,19600.0,5.738,5.738,5.7298,5.738,19600.0
2007-05-04 12:30:00,7.02,7.03,7.02,7.02,16400.0,5.7298,5.738,5.7298,5.7298,16400.0
2007-05-04 12:35:00,7.02,7.03,7.02,7.02,16100.0,5.7298,5.738,5.7298,5.7298,16100.0
2007-05-04 12:40:00,7.03,7.03,7.02,7.02,42500.0,5.738,5.738,5.7298,5.7298,42500.0
2007-05-04 12:45:00,7.03,7.03,7.02,7.03,22000.0,5.738,5.738,5.7298,5.738,22000.0
2007-05-04 12:50:00,7.03,7.03,7.02,7.02,16000.0,5.738,5.738,5.7298,5.7298,16000.0
2007-05-04 12:55:00,7.03,7.06,7.03,7.06,56400.0,5.738,5.7625,5.738,5.7625,56400.0
2007-05-04 13:00:00,7.05,7.07,7.05,7.06,5800.0,5.7543,5.7706,5.7543,5.7625,5800.0
2007-05-04 13:05:00,7.06,7.08,7.06,7.08,22500.0,5.7625,5.7788,5.7625,5.7788,22500.0
2007-05-04 13:10:00,7.07,7.09,7.07,7.08,12400.0,5.7706,5.787,5.7706,5.7788,12400.0
2007-05-04 13:15:00,7.09,7.1,7.07,7.07,90000.0,5.787,5.7951,5.7706,5.7706,90000.0
2007-05-04 13:20:00,7.06,7.06,7.05,7.05,29400.0,5.7625,5.7625,5.7543,5.7543,29400.0
2007-05-04 13:25:00,7.05,7.05,7.04,7.05,18100.0,5.7543,5.7543,5.7461,5.7543,18100.0
2007-05-04 13:30:00,7.04,7.05,7.04,7.05,5200.0,5.7461,5.7543,5.7461,5.7543,5200.0
2007-05-04 13:35:00,7.04,7.05,7.04,7.04,16500.0,5.7461,5.7543,5.7461,5.7461,16500.0
2007-05-04 13:40:00,7.04,7.05,7.04,7.04,13700.0,5.7461,5.7543,5.7461,5.7461,13700.0
2007-05-04 13:45:00,7.04,7.05,7.04,7.04,11000.0,5.7461,5.7543,5.7461,5.7461,11000.0
2007-05-04 13:50:00,7.05,7.06,7.05,7.05,28900.0,5.7543,5.7625,5.7543,5.7543,28900.0
2007-05-04 13:55:00,7.05,7.06,7.01,7.01,67700.0,5.7543,5.7625,5.7217,5.7217,67700.0
2007-05-04 14:00:00,7.02,7.02,7.01,7.02,20600.0,5.7298,5.7298,5.7217,5.7298,20600.0
2007-05-04 14:05:00,7.02,7.03,7.02,7.03,68400.0,5.7298,5.738,5.7298,5.738,68400.0
2007-05-04 14:10:00,7.03,7.05,7.03,7.04,24800.0,5.738,5.7543,5.738,5.7461,24800.0
2007-05-04 14:15:00,7.04,7.06,7.04,7.05,30200.0,5.7461,5.7625,5.7461,5.7543,30200.0
2007-05-04 14:20:00,7.05,7.07,7.05,7.06,21300.0,5.7543,5.7706,5.7543,5.7625,21300.0
2007-05-04 14:25:00,7.06,7.06,7.05,7.05,22800.0,5.7625,5.7625,5.7543,5.7543,22800.0
2007-05-04 14:30:00,7.06,7.06,7.05,7.05,20700.0,5.7625,5.7625,5.7543,5.7543,20700.0
2007-05-04 14:35:00,7.06,7.06,7.02,7.02,40400.0,5.7625,5.7625,5.7298,5.7298,40400.0
2007-05-04 14:40:00,7.03,7.03,7.0,7.0,16300.0,5.738,5.738,5.7135,5.7135,16300.0
2007-05-04 14:45:00,7.01,7.01,6.98,6.99,29400.0,5.7217,5.7217,5.6972,5.7053,29400.0
2007-05-04 14:50:00,6.98,6.99,6.98,6.98,11700.0,5.6972,5.7053,5.6972,5.6972,11700.0
2007-05-04 14:55:00,6.98,7.01,6.98,7.01,43400.0,5.6972,5.7217,5.6972,5.7217,43400.0
2007-05-04 15:00:00,7.01,7.03,7.01,7.02,33700.0,5.7217,5.738,5.7217,5.7298,33700.0
2007-05-04 15:05:00,7.02,7.06,7.02,7.05,52000.0,5.7298,5.7625,5.7298,5.7543,52000.0
2007-05-04 15:10:00,7.05,7.05,7.01,7.01,54800.0,5.7543,5.7543,5.7217,5.7217,54800.0
2007-05-04 15:15:00,7.01,7.01,6.99,7.0,10800.0,5.7217,5.7217,5.7053,5.7135,10800.0
2007-05-04 15:20:00,7.0,7.02,6.99,7.01,38900.0,5.7135,5.7298,5.7053,5.7217,38900.0
2007-05-04 15:25:00,7.02,7.03,7.01,7.02,37300.0,5.7298,5.738,5.7217,5.7298,37300.0
2007-05-04 15:30:00,7.02,7.03,7.02,7.02,43600.0,5.7298,5.738,5.7298,5.7298,43600.0
2007-05-04 15:35:00,7.02,7.02,7.01,7.02,18600.0,5.7298,5.7298,5.7217,5.7298,18600.0
2007-05-04 15:40:00,7.01,7.03,7.01,7.03,49300.0,5.7217,5.738,5.7217,5.738,49300.0
2007-05-04 15:45:00,7.02,7.03,7.02,7.02,31800.0,5.7298,5.738,5.7298,5.7298,31800.0
2007-05-04 15:50:00,7.03,7.05,7.03,7.05,101500.0,5.738,5.7543,5.738,5.7543,101500.0
2007-05-04 15:55:00,7.05,7.08,7.04,7.07,104100.0,5.7543,5.7788,5.7461,5.7706,104100.0
2007-05-07 09:30:00,7.05,7.05,7.02,7.05,22200.0,5.7543,5.7543,5.7298,5.7543,22200.0
2007-05-07 09:35:00,7.05,7.13,7.05,7.11,14300.0,5.7543,5.8196,5.7543,5.8033,14300.0
2007-05-07 09:40:00,7.11,7.12,7.08,7.1,12900.0,5.8033,5.8114,5.7788,5.7951,12900.0
2007-05-07 09:45:00,7.08,7.08,7.06,7.06,13600.0,5.7788,5.7788,5.7625,5.7625,13600.0
2007-05-07 09:50:00,7.07,7.07,7.06,7.07,3300.0,5.7706,5.7706,5.7625,5.7706,3300.0
2007-05-07 09:55:00,7.06,7.07,7.06,7.06,21400.0,5.7625,5.7706,5.7625,5.7625,21400.0
2007-05-07 10:00:00,7.07,7.07,7.06,7.07,5200.0,5.7706,5.7706,5.7625,5.7706,5200.0
2007-05-07 10:05:00,7.06,7.07,7.04,7.05,37300.0,5.7625,5.7706,5.7461,5.7543,37300.0
2007-05-07 10:10:00,7.05,7.05,6.99,7.01,85200.0,5.7543,5.7543,5.7053,5.7217,85200.0
2007-05-07 10:15:00,7.01,7.01,6.98,6.99,17100.0,5.7217,5.7217,5.6972,5.7053,17100.0
2007-05-07 10:20:00,6.99,7.03,6.97,7.03,82200.0,5.7053,5.738,5.689,5.738,82200.0
2007-05-07 10:25:00,7.04,7.04,7.0,7.0,40100.0,5.7461,5.7461,5.7135,5.7135,40100.0
2007-05-07 10:30:00,7.0,7.0,6.97,6.97,16200.0,5.7135,5.7135,5.689,5.689,16200.0
2007-05-07 10:35:00,6.96,6.99,6.96,6.96,85100.0,5.6808,5.7053,5.6808,5.6808,85100.0
2007-05-07 10:40:00,6.96,6.97,6.96,6.96,16400.0,5.6808,5.689,5.6808,5.6808,16400.0
2007-05-07 10:45:00,6.96,6.99,6.95,6.99,32300.0,5.6808,5.7053,5.6727,5.7053,32300.0
2007-05-07 10:50:00,6.98,6.99,6.97,6.98,41100.0,5.6972,5.7053,5.689,5.6972,41100.0
2007-05-07 10:55:00,6.98,6.99,6.96,6.99,43000.0,5.6972,5.7053,5.6808,5.7053,43000.0
2007-05-07 11:00:00,6.98,6.98,6.96,6.96,34100.0,5.6972,5.6972,5.6808,5.6808,34100.0
2007-05-07 11:05:00,6.96,6.96,6.95,6.95,9400.0,5.6808,5.6808,5.6727,5.6727,9400.0
2007-05-07 11:10:00,6.94,6.95,6.92,6.92,36800.0,5.6645,5.6727,5.6482,5.6482,36800.0
2007-05-07 11:15:00,6.92,6.94,6.91,6.93,31200.0,5.6482,5.6645,5.64,5.6564,31200.0
2007-05-07 11:20:00,6.94,6.96,6.93,6.93,56400.0,5.6645,5.6808,5.6564,5.6564,56400.0
2007-05-07 11:25:00,6.93,6.95,6.93,6.94,19100.0,5.6564,5.6727,5.6564,5.6645,19100.0
2007-05-07 11:30:00,6.93,6.96,6.93,6.96,24700.0,5.6564,5.6808,5.6564,5.6808,24700.0
2007-05-07 11:35:00,6.95,6.96,6.93,6.93,27000.0,5.6727,5.6808,5.6564,5.6564,27000.0
2007-05-07 11:40:00,6.93,6.96,6.93,6.96,24400.0,5.6564,5.6808,5.6564,5.6808,24400.0
2007-05-07 11:45:00,6.96,6.96,6.94,6.95,28700.0,5.6808,5.6808,5.6645,5.6727,28700.0
2007-05-07 11:50:00,6.96,6.97,6.96,6.96,16600.0,5.6808,5.689,5.6808,5.6808,16600.0
2007-05-07 11:55:00,6.96,6.99,6.96,6.99,62000.0,5.6808,5.7053,5.6808,5.7053,62000.0
2007-05-07 12:00:00,6.99,7.0,6.97,6.97,27400.0,5.7053,5.7135,5.689,5.689,27400.0
2007-05-07 12:05:00,6.97,6.98,6.96,6.96,11500.0,5.689,5.6972,5.6808,5.6808,11500.0
2007-05-07 12:10:00,6.97,6.97,6.96,6.97,6100.0,5.689,5.689,5.6808,5.689,6100.0
2007-05-07 12:15:00,6.97,6.97,6.96,6.97,14700.0,5.689,5.689,5.6808,5.689,14700.0
2007-05-07 12:20:00,6.96,7.0,6.96,7.0,55200.0,5.6808,5.7135,5.6808,5.7135,55200.0
2007-05-07 12:25:00,6.99,7.03,6.99,7.02,71800.0,5.7053,5.738,5.7053,5.7298,71800.0
2007-05-07 12:30:00,7.01,7.02,7.0,7.01,10300.0,5.7217,5.7298,5.7135,5.7217,10300.0
2007-05-07 12:35:00,7.01,7.01,7.01,7.01,2200.0,5.7217,5.7217,5.7217,5.7217,2200.0
2007-05-07 12:40:00,7.02,7.02,7.0,7.0,23500.0,5.7298,5.7298,5.7135,5.7135,23500.0
2007-05-07 12:45:00,7.01,7.01,6.98,6.98,15300.0,5.7217,5.7217,5.6972,5.6972,15300.0
2007-05-07 12:50:00,6.98,6.98,6.97,6.97,8700.0,5.6972,5.6972,5.689,5.689,8700.0
2007-05-07 12:55:00,6.97,6.98,6.96,6.97,11000.0,5.689,5.6972,5.6808,5.689,11000.0
2007-05-07 13:00:00,6.96,6.96,6.95,6.96,21600.0,5.6808,5.6808,5.6727,5.6808,21600.0
2007-05-07 13:05:00,6.95,6.96,6.95,6.95,12700.0,5.6727,5.6808,5.6727,5.6727,12700.0
2007-05-07 13:10:00,6.95,6.95,6.93,6.95,96400.0,5.6727,5.6727,5.6564,5.6727,96400.0
2007-05-07 13:15:00,6.95,6.95,6.94,6.95,29500.0,5.6727,5.6727,5.6645,5.6727,29500.0
2007-05-07 13:20:00,6.95,6.95,6.93,6.93,6300.0,5.6727,5.6727,5.6564,5.6564,6300.0
2007-05-07 13:25:00,6.93,6.94,6.93,6.94,14900.0,5.6564,5.6645,5.6564,5.6645,14900.0
2007-05-07 13:30:00,6.93,6.95,6.93,6.95,13800.0,5.6564,5.6727,5.6564,5.6727,13800.0
2007-05-07 13:35:00,6.95,6.96,6.94,6.96,12500.0,5.6727,5.6808,5.6645,5.6808,12500.0
2007-05-07 13:40:00,6.95,6.96,6.95,6.95,183200.0,5.6727,5.6808,5.6727,5.6727,183200.0
2007-05-07 13:45:00,6.95,6.96,6.95,6.95,5300.0,5.6727,5.6808,5.6727,5.6727,5300.0
2007-05-07 13:50:00,6.96,6.97,6.95,6.96,42300.0,5.6808,5.689,5.6727,5.6808,42300.0
2007-05-07 13:55:00,6.96,6.97,6.96,6.96,31700.0,5.6808,5.689,5.6808,5.6808,31700.0
2007-05-07 14:00:00,6.95,6.95,6.93,6.95,9500.0,5.6727,5.6727,5.6564,5.6727,9500.0
2007-05-07 14:05:00,6.95,6.96,6.95,6.96,28000.0,5.6727,5.6808,5.6727,5.6808,28000.0
2007-05-07 14:10:00,6.95,6.96,6.95,6.95,12000.0,5.6727,5.6808,5.6727,5.6727,12000.0
2007-05-07 14:15:00,6.94,6.95,6.94,6.95,18100.0,5.6645,5.6727,5.6645,5.6727,18100.0
2007-05-07 14:20:00,6.95,6.95,6.94,6.94,25100.0,5.6727,5.6727,5.6645,5.6645,25100.0
2007-05-07 14:25:00,6.94,6.95,6.93,6.95,12700.0,5.6645,5.6727,5.6564,5.6727,12700.0
2007-05-07 14:30:00,6.95,6.96,6.94,6.96,59500.0,5.6727,5.6808,5.6645,5.6808,59500.0
2007-05-07 14:35:00,6.96,7.0,6.96,6.99,47200.0,5.6808,5.7135,5.6808,5.7053,47200.0
2007-05-07 14:40:00,7.0,7.0,6.97,6.98,218100.0,5.7135,5.7135,5.689,5.6972,218100.0
2007-05-07 14:45:00,6.98,6.98,6.97,6.97,3800.0,5.6972,5.6972,5.689,5.689,3800.0
2007-05-07 14:50:00,6.97,6.98,6.96,6.96,13500.0,5.689,5.6972,5.6808,5.6808,13500.0
2007-05-07 14:55:00,6.96,6.97,6.96,6.97,6000.0,5.6808,5.689,5.6808,5.689,6000.0
2007-05-07 15:00:00,6.96,6.97,6.96,6.97,19400.0,5.6808,5.689,5.6808,5.689,19400.0
2007-05-07 15:05:00,6.96,6.97,6.95,6.95,16300.0,5.6808,5.689,5.6727,5.6727,16300.0
2007-05-07 15:10:00,6.95,6.97,6.95,6.96,45300.0,5.6727,5.689,5.6727,5.6808,45300.0
2007-05-07 15:15:00,6.96,6.99,6.95,6.98,25000.0,5.6808,5.7053,5.6727,5.6972,25000.0
2007-05-07 15:20:00,6.98,6.99,6.95,6.97,39500.0,5.6972,5.7053,5.6727,5.689,39500.0
2007-05-07 15:25:00,6.97,6.97,6.96,6.96,17500.0,5.689,5.689,5.6808,5.6808,17500.0
2007-05-07 15:30:00,6.96,6.97,6.95,6.96,17700.0,5.6808,5.689,5.6727,5.6808,17700.0
2007-05-07 15:35:00,6.95,6.96,6.94,6.95,29200.0,5.6727,5.6808,5.6645,5.6727,29200.0
2007-05-07 15:40:00,6.94,6.95,6.94,6.94,37400.0,5.6645,5.6727,5.6645,5.6645,37400.0
2007-05-07 15:45:00,6.95,6.97,6.94,6.96,35600.0,5.6727,5.689,5.6645,5.6808,35600.0
2007-05-07 15:50:00,6.96,6.97,6.95,6.95,33800.0,5.6808,5.689,5.6727,5.6727,33800.0
2007-05-07 15:55:00,6.96,6.96,6.95,6.96,27100.0,5.6808,5.6808,5.6727,5.6808,27100.0
2007-05-08 09:30:00,6.92,6.96,6.92,6.95,56000.0,5.6482,5.6808,5.6482,5.6727,56000.0
2007-05-08 09:35:00,6.95,7.0,6.94,7.0,56400.0,5.6727,5.7135,5.6645,5.7135,56400.0
2007-05-08 09:40:00,6.99,7.02,6.99,7.02,41400.0,5.7053,5.7298,5.7053,5.7298,41400.0
2007-05-08 09:45:00,7.02,7.02,6.98,7.0,46700.0,5.7298,5.7298,5.6972,5.7135,46700.0
2007-05-08 09:50:00,7.0,7.02,7.0,7.01,16600.0,5.7135,5.7298,5.7135,5.7217,16600.0
2007-05-08 09:55:00,7.02,7.03,7.0,7.03,57700.0,5.7298,5.738,5.7135,5.738,57700.0
2007-05-08 10:00:00,7.04,7.04,7.01,7.02,69100.0,5.7461,5.7461,5.7217,5.7298,69100.0
2007-05-08 10:05:00,7.01,7.03,7.0,7.02,69700.0,5.7217,5.738,5.7135,5.7298,69700.0
2007-05-08 10:10:00,7.02,7.04,7.02,7.03,26500.0,5.7298,5.7461,5.7298,5.738,26500.0
2007-05-08 10:15:00,7.04,7.05,7.03,7.04,47800.0,5.7461,5.7543,5.738,5.7461,47800.0
2007-05-08 10:20:00,7.04,7.05,7.02,7.02,25100.0,5.7461,5.7543,5.7298,5.7298,25100.0
2007-05-08 10:25:00,7.02,7.06,7.02,7.05,65000.0,5.7298,5.7625,5.7298,5.7543,65000.0
2007-05-08 10:30:00,7.05,7.06,7.04,7.04,28500.0,5.7543,5.7625,5.7461,5.7461,28500.0
2007-05-08 10:35:00,7.04,7.05,7.04,7.04,27600.0,5.7461,5.7543,5.7461,5.7461,27600.0
2007-05-08 10:40:00,7.05,7.05,7.03,7.03,49700.0,5.7543,5.7543,5.738,5.738,49700.0
2007-05-08 10:45:00,7.03,7.05,7.03,7.03,51400.0,5.738,5.7543,5.738,5.738,51400.0
2007-05-08 10:50:00,7.03,7.04,7.02,7.02,10200.0,5.738,5.7461,5.7298,5.7298,10200.0
2007-05-08 10:55:00,7.02,7.03,7.02,7.02,30500.0,5.7298,5.738,5.7298,5.7298,30500.0
2007-05-08 11:00:00,7.03,7.03,7.02,7.02,17100.0,5.738,5.738,5.7298,5.7298,17100.0
2007-05-08 11:05:00,7.02,7.03,7.02,7.02,18000.0,5.7298,5.738,5.7298,5.7298,18000.0
2007-05-08 11:10:00,7.02,7.02,7.0,7.0,13600.0,5.7298,5.7298,5.7135,5.7135,13600.0
2007-05-08 11:15:00,7.0,7.01,7.0,7.0,40000.0,5.7135,5.7217,5.7135,5.7135,40000.0
2007-05-08 11:20:00,7.0,7.02,7.0,7.02,40300.0,5.7135,5.7298,5.7135,5.7298,40300.0
2007-05-08 11:25:00,7.03,7.04,7.02,7.04,21500.0,5.738,5.7461,5.7298,5.7461,21500.0
2007-05-08 11:30:00,7.04,7.06,7.04,7.04,33400.0,5.7461,5.7625,5.7461,5.7461,33400.0
2007-05-08 11:35:00,7.04,7.05,7.04,7.04,15600.0,5.7461,5.7543,5.7461,5.7461,15600.0
2007-05-08 11:40:00,7.05,7.05,7.04,7.05,15200.0,5.7543,5.7543,5.7461,5.7543,15200.0
2007-05-08 11:45:00,7.05,7.06,7.04,7.06,30400.0,5.7543,5.7625,5.7461,5.7625,30400.0
2007-05-08 11:50:00,7.05,7.07,7.04,7.07,57300.0,5.7543,5.7706,5.7461,5.7706,57300.0
2007-05-08 11:55:00,7.07,7.07,7.06,7.06,5700.0,5.7706,5.7706,5.7625,5.7625,5700.0
2007-05-08 12:00:00,7.06,7.07,7.05,7.06,18800.0,5.7625,5.7706,5.7543,5.7625,18800.0
2007-05-08 12:05:00,7.05,7.06,7.05,7.06,11400.0,5.7543,5.7625,5.7543,5.7625,11400.0
2007-05-08 12:10:00,7.06,7.07,7.05,7.07,102600.0,5.7625,5.7706,5.7543,5.7706,102600.0
2007-05-08 12:15:00,7.07,7.07,7.06,7.07,9300.0,5.7706,5.7706,5.7625,5.7706,9300.0
2007-05-08 12:20:00,7.06,7.07,7.05,7.05,20500.0,5.7625,5.7706,5.7543,5.7543,20500.0
2007-05-08 12:25:00,7.05,7.05,7.04,7.04,12400.0,5.7543,5.7543,5.7461,5.7461,12400.0
2007-05-08 12:30:00,7.03,7.05,7.03,7.04,15600.0,5.738,5.7543,5.738,5.7461,15600.0
2007-05-08 12:35:00,7.04,7.06,7.04,7.06,36200.0,5.7461,5.7625,5.7461,5.7625,36200.0
2007-05-08 12:40:00,7.06,7.06,7.05,7.05,37600.0,5.7625,5.7625,5.7543,5.7543,37600.0
2007-05-08 12:45:00,7.06,7.07,7.05,7.07,57700.0,5.7625,5.7706,5.7543,5.7706,57700.0
2007-05-08 12:50:00,7.07,7.08,7.06,7.08,30500.0,5.7706,5.7788,5.7625,5.7788,30500.0
2007-05-08 12:55:00,7.08,7.08,7.07,7.07,18200.0,5.7788,5.7788,5.7706,5.7706,18200.0
2007-05-08 13:00:00,7.06,7.07,7.06,7.06,1500.0,5.7625,5.7706,5.7625,5.7625,1500.0
2007-05-08 13:05:00,7.06,7.07,7.06,7.07,7200.0,5.7625,5.7706,5.7625,5.7706,7200.0
2007-05-08 13:10:00,7.06,7.08,7.06,7.07,46300.0,5.7625,5.7788,5.7625,5.7706,46300.0
2007-05-08 13:15:00,7.07,7.08,7.07,7.08,11900.0,5.7706,5.7788,5.7706,5.7788,11900.0
2007-05-08 13:20:00,7.07,7.08,7.07,7.07,27400.0,5.7706,5.7788,5.7706,5.7706,27400.0
2007-05-08 13:25:00,7.07,7.08,7.06,7.08,41100.0,5.7706,5.7788,5.7625,5.7788,41100.0
2007-05-08 13:30:00,7.08,7.08,7.07,7.08,7200.0,5.7788,5.7788,5.7706,5.7788,7200.0
2007-05-08 13:35:00,7.07,7.08,7.06,7.06,21000.0,5.7706,5.7788,5.7625,5.7625,21000.0
2007-05-08 13:40:00,7.06,7.07,7.06,7.07,2800.0,5.7625,5.7706,5.7625,5.7706,2800.0
2007-05-08 13:45:00,7.07,7.08,7.06,7.08,46200.0,5.7706,5.7788,5.7625,5.7788,46200.0
2007-05-08 13:50:00,7.08,7.09,7.07,7.09,126800.0,5.7788,5.787,5.7706,5.787,126800.0
2007-05-08 13:55:00,7.08,7.09,7.08,7.09,26100.0,5.7788,5.787,5.7788,5.787,26100.0
2007-05-08 14:00:00,7.09,7.09,7.08,7.09,30300.0,5.787,5.787,5.7788,5.787,30300.0
2007-05-08 14:05:00,7.09,7.1,7.09,7.1,50500.0,5.787,5.7951,5.787,5.7951,50500.0
2007-05-08 14:10:00,7.1,7.1,7.09,7.1,10900.0,5.7951,5.7951,5.787,5.7951,10900.0
2007-05-08 14:15:00,7.1,7.13,7.09,7.13,137300.0,5.7951,5.8196,5.787,5.8196,137300.0
2007-05-08 14:20:00,7.14,7.14,7.13,7.13,32000.0,5.8278,5.8278,5.8196,5.8196,32000.0
2007-05-08 14:25:00,7.13,7.14,7.12,7.13,30900.0,5.8196,5.8278,5.8114,5.8196,30900.0
2007-05-08 14:30:00,7.13,7.13,7.12,7.12,39200.0,5.8196,5.8196,5.8114,5.8114,39200.0
2007-05-08 14:35:00,7.12,7.13,7.11,7.12,40500.0,5.8114,5.8196,5.8033,5.8114,40500.0
2007-05-08 14:40:00,7.12,7.14,7.12,7.13,35700.0,5.8114,5.8278,5.8114,5.8196,35700.0
2007-05-08 14:45:00,7.13,7.14,7.13,7.13,31400.0,5.8196,5.8278,5.8196,5.8196,31400.0
2007-05-08 14:50:00,7.14,7.14,7.1,7.1,216300.0,5.8278,5.8278,5.7951,5.7951,216300.0
2007-05-08 14:55:00,7.1,7.15,7.1,7.15,122600.0,5.7951,5.8359,5.7951,5.8359,122600.0
2007-05-08 15:00:00,7.14,7.15,7.14,7.14,70800.0,5.8278,5.8359,5.8278,5.8278,70800.0
2007-05-08 15:05:00,7.15,7.15,7.13,7.13,50200.0,5.8359,5.8359,5.8196,5.8196,50200.0
2007-05-08 15:10:00,7.13,7.14,7.12,7.13,61100.0,5.8196,5.8278,5.8114,5.8196,61100.0
2007-05-08 15:15:00,7.13,7.13,7.1,7.1,30800.0,5.8196,5.8196,5.7951,5.7951,30800.0
2007-05-08 15:20:00,7.1,7.12,7.1,7.12,55300.0,5.7951,5.8114,5.7951,5.8114,55300.0
2007-05-08 15:25:00,7.12,7.13,7.11,7.13,42200.0,5.8114,5.8196,5.8033,5.8196,42200.0
2007-05-08 15:30:00,7.13,7.13,7.12,7.12,53700.0,5.8196,5.8196,5.8114,5.8114,53700.0
2007-05-08 15:35:00,7.12,7.13,7.12,7.12,17700.0,5.8114,5.8196,5.8114,5.8114,17700.0
2007-05-08 15:40:00,7.12,7.12,7.07,7.07,66400.0,5.8114,5.8114,5.7706,5.7706,66400.0
2007-05-08 15:45:00,7.07,7.1,7.07,7.09,98900.0,5.7706,5.7951,5.7706,5.787,98900.0
2007-05-08 15:50:00,7.09,7.1,7.08,7.08,65700.0,5.787,5.7951,5.7788,5.7788,65700.0
2007-05-08 15:55:00,7.08,7.09,7.08,7.09,72000.0,5.7788,5.787,5.7788,5.787,72000.0
2007-05-09 09:30:00,7.07,7.14,7.05,7.14,51700.0,5.7706,5.8278,5.7543,5.8278,51700.0
2007-05-09 09:35:00,7.12,7.13,7.11,7.11,21800.0,5.8114,5.8196,5.8033,5.8033,21800.0
2007-05-09 09:40:00,7.11,7.12,7.09,7.09,21000.0,5.8033,5.8114,5.787,5.787,21000.0
2007-05-09 09:45:00,7.09,7.13,7.09,7.1,40700.0,5.787,5.8196,5.787,5.7951,40700.0
2007-05-09 09:50:00,7.1,7.14,7.1,7.14,34100.0,5.7951,5.8278,5.7951,5.8278,34100.0
2007-05-09 09:55:00,7.13,7.14,7.13,7.14,14300.0,5.8196,5.8278,5.8196,5.8278,14300.0
2007-05-09 10:00:00,7.14,7.14,7.12,7.13,20200.0,5.8278,5.8278,5.8114,5.8196,20200.0
2007-05-09 10:05:00,7.12,7.17,7.12,7.17,57500.0,5.8114,5.8523,5.8114,5.8523,57500.0
2007-05-09 10:10:00,7.17,7.17,7.15,7.16,47000.0,5.8523,5.8523,5.8359,5.8441,47000.0
2007-05-09 10:15:00,7.17,7.17,7.16,7.17,19300.0,5.8523,5.8523,5.8441,5.8523,19300.0
2007-05-09 10:20:00,7.17,7.23,7.16,7.21,100900.0,5.8523,5.9012,5.8441,5.8849,100900.0
2007-05-09 10:25:00,7.22,7.22,7.18,7.19,37000.0,5.8931,5.8931,5.8604,5.8686,37000.0
2007-05-09 10:30:00,7.19,7.19,7.17,7.17,62400.0,5.8686,5.8686,5.8523,5.8523,62400.0
2007-05-09 10:35:00,7.17,7.19,7.16,7.18,60400.0,5.8523,5.8686,5.8441,5.8604,60400.0
2007-05-09 10:40:00,7.18,7.2,7.18,7.2,17600.0,5.8604,5.8767,5.8604,5.8767,17600.0
2007-05-09 10:45:00,7.19,7.2,7.16,7.16,53200.0,5.8686,5.8767,5.8441,5.8441,53200.0
2007-05-09 10:50:00,7.17,7.17,7.16,7.17,9100.0,5.8523,5.8523,5.8441,5.8523,9100.0
2007-05-09 10:55:00,7.16,7.17,7.15,7.15,11900.0,5.8441,5.8523,5.8359,5.8359,11900.0
2007-05-09 11:00:00,7.16,7.16,7.15,7.16,14800.0,5.8441,5.8441,5.8359,5.8441,14800.0
2007-05-09 11:05:00,7.16,7.18,7.15,7.18,56400.0,5.8441,5.8604,5.8359,5.8604,56400.0
2007-05-09 11:10:00,7.18,7.19,7.17,7.18,34400.0,5.8604,5.8686,5.8523,5.8604,34400.0
2007-05-09 11:15:00,7.19,7.2,7.18,7.19,145900.0,5.8686,5.8767,5.8604,5.8686,145900.0
2007-05-09 11:20:00,7.19,7.2,7.18,7.19,49600.0,5.8686,5.8767,5.8604,5.8686,49600.0
2007-05-09 11:25:00,7.18,7.2,7.17,7.19,94400.0,5.8604,5.8767,5.8523,5.8686,94400.0
2007-05-09 11:30:00,7.19,7.2,7.19,7.19,12000.0,5.8686,5.8767,5.8686,5.8686,12000.0
2007-05-09 11:35:00,7.19,7.2,7.19,7.19,5700.0,5.8686,5.8767,5.8686,5.8686,5700.0
2007-05-09 11:40:00,7.19,7.22,7.18,7.22,87300.0,5.8686,5.8931,5.8604,5.8931,87300.0
2007-05-09 11:45:00,7.22,7.22,7.2,7.2,22800.0,5.8931,5.8931,5.8767,5.8767,22800.0
2007-05-09 11:50:00,7.21,7.22,7.2,7.21,85800.0,5.8849,5.8931,5.8767,5.8849,85800.0
2007-05-09 11:55:00,7.21,7.21,7.18,7.19,22700.0,5.8849,5.8849,5.8604,5.8686,22700.0
2007-05-09 12:00:00,7.19,7.19,7.16,7.16,17500.0,5.8686,5.8686,5.8441,5.8441,17500.0
2007-05-09 12:05:00,7.16,7.18,7.16,7.17,70500.0,5.8441,5.8604,5.8441,5.8523,70500.0
2007-05-09 12:10:00,7.17,7.18,7.17,7.17,8000.0,5.8523,5.8604,5.8523,5.8523,8000.0
2007-05-09 12:15:00,7.17,7.17,7.13,7.13,22500.0,5.8523,5.8523,5.8196,5.8196,22500.0
2007-05-09 12:20:00,7.14,7.14,7.14,7.14,44700.0,5.8278,5.8278,5.8278,5.8278,44700.0
2007-05-09 12:25:00,7.14,7.17,7.14,7.16,67700.0,5.8278,5.8523,5.8278,5.8441,67700.0
2007-05-09 12:30:00,7.16,7.16,7.14,7.14,23600.0,5.8441,5.8441,5.8278,5.8278,23600.0
2007-05-09 12:35:00,7.14,7.14,7.13,7.13,19200.0,5.8278,5.8278,5.8196,5.8196,19200.0
2007-05-09 12:40:00,7.13,7.14,7.1,7.11,30900.0,5.8196,5.8278,5.7951,5.8033,30900.0
2007-05-09 12:45:00,7.12,7.14,7.11,7.14,27900.0,5.8114,5.8278,5.8033,5.8278,27900.0
2007-05-09 12:50:00,7.13,7.14,7.13,7.13,13500.0,5.8196,5.8278,5.8196,5.8196,13500.0
2007-05-09 12:55:00,7.13,7.15,7.13,7.14,37200.0,5.8196,5.8359,5.8196,5.8278,37200.0
2007-05-09 13:00:00,7.14,7.15,7.14,7.14,13800.0,5.8278,5.8359,5.8278,5.8278,13800.0
2007-05-09 13:05:00,7.15,7.15,7.13,7.14,11300.0,5.8359,5.8359,5.8196,5.8278,11300.0
2007-05-09 13:10:00,7.14,7.14,7.13,7.14,3900.0,5.8278,5.8278,5.8196,5.8278,3900.0
2007-05-09 13:15:00,7.14,7.14,7.13,7.13,15100.0,5.8278,5.8278,5.8196,5.8196,15100.0
2007-05-09 13:20:00,7.13,7.13,7.13,7.13,8800.0,5.8196,5.8196,5.8196,5.8196,8800.0
2007-05-09 13:25:00,7.12,7.12,7.12,7.12,3300.0,5.8114,5.8114,5.8114,5.8114,3300.0
2007-05-09 13:30:00,7.12,7.13,7.12,7.12,8600.0,5.8114,5.8196,5.8114,5.8114,8600.0
2007-05-09 13:35:00,7.12,7.13,7.12,7.12,5000.0,5.8114,5.8196,5.8114,5.8114,5000.0
2007-05-09 13:40:00,7.12,7.13,7.12,7.13,5700.0,5.8114,5.8196,5.8114,5.8196,5700.0
2007-05-09 13:45:00,7.12,7.13,7.12,7.12,7500.0,5.8114,5.8196,5.8114,5.8114,7500.0
2007-05-09 13:50:00,7.12,7.12,7.12,7.12,15700.0,5.8114,5.8114,5.8114,5.8114,15700.0
2007-05-09 13:55:00,7.13,7.13,7.12,7.12,8400.0,5.8196,5.8196,5.8114,5.8114,8400.0
2007-05-09 14:00:00,7.12,7.12,7.12,7.12,11000.0,5.8114,5.8114,5.8114,5.8114,11000.0
2007-05-09 14:05:00,7.12,7.14,7.1,7.13,68100.0,5.8114,5.8278,5.7951,5.8196,68100.0
2007-05-09 14:10:00,7.13,7.13,7.11,7.11,9700.0,5.8196,5.8196,5.8033,5.8033,9700.0
2007-05-09 14:15:00,7.11,7.11,7.08,7.1,86400.0,5.8033,5.8033,5.7788,5.7951,86400.0
2007-05-09 14:20:00,7.1,7.13,7.1,7.11,58900.0,5.7951,5.8196,5.7951,5.8033,58900.0
2007-05-09 14:25:00,7.1,7.13,7.1,7.12,46000.0,5.7951,5.8196,5.7951,5.8114,46000.0
2007-05-09 14:30:00,7.12,7.13,7.12,7.12,43800.0,5.8114,5.8196,5.8114,5.8114,43800.0
2007-05-09 14:35:00,7.12,7.12,7.1,7.1,14200.0,5.8114,5.8114,5.7951,5.7951,14200.0
2007-05-09 14:40:00,7.1,7.17,7.09,7.17,55100.0,5.7951,5.8523,5.787,5.8523,55100.0
2007-05-09 14:45:00,7.16,7.19,7.15,7.19,79900.0,5.8441,5.8686,5.8359,5.8686,79900.0
2007-05-09 14:50:00,7.19,7.19,7.14,7.17,42400.0,5.8686,5.8686,5.8278,5.8523,42400.0
2007-05-09 14:55:00,7.17,7.18,7.15,7.15,28400.0,5.8523,5.8604,5.8359,5.8359,28400.0
2007-05-09 15:00:00,7.15,7.17,7.15,7.17,27000.0,5.8359,5.8523,5.8359,5.8523,27000.0
2007-05-09 15:05:00,7.16,7.17,7.16,7.16,22200.0,5.8441,5.8523,5.8441,5.8441,22200.0
2007-05-09 15:10:00,7.15,7.16,7.14,7.15,23800.0,5.8359,5.8441,5.8278,5.8359,23800.0
2007-05-09 15:15:00,7.15,7.16,7.15,7.15,49300.0,5.8359,5.8441,5.8359,5.8359,49300.0
2007-05-09 15:20:00,7.15,7.15,7.13,7.14,22200.0,5.8359,5.8359,5.8196,5.8278,22200.0
2007-05-09 15:25:00,7.13,7.15,7.13,7.15,44500.0,5.8196,5.8359,5.8196,5.8359,44500.0
2007-05-09 15:30:00,7.14,7.16,7.14,7.14,23500.0,5.8278,5.8441,5.8278,5.8278,23500.0
2007-05-09 15:35:00,7.14,7.15,7.14,7.15,22400.0,5.8278,5.8359,5.8278,5.8359,22400.0
2007-05-09 15:40:00,7.14,7.15,7.14,7.15,42800.0,5.8278,5.8359,5.8278,5.8359,42800.0
2007-05-09 15:45:00,7.15,7.16,7.14,7.14,98900.0,5.8359,5.8441,5.8278,5.8278,98900.0
2007-05-09 15:50:00,7.15,7.15,7.14,7.14,72400.0,5.8359,5.8359,5.8278,5.8278,72400.0
2007-05-09 15:55:00,7.15,7.16,7.12,7.15,164900.0,5.8359,5.8441,5.8114,5.8359,164900.0
2007-05-10 09:30:00,7.07,7.08,7.02,7.06,55100.0,5.7706,5.7788,5.7298,5.7625,55100.0
2007-05-10 09:35:00,7.06,7.09,7.06,7.09,46900.0,5.7625,5.787,5.7625,5.787,46900.0
2007-05-10 09:40:00,7.09,7.1,7.07,7.1,34600.0,5.787,5.7951,5.7706,5.7951,34600.0
2007-05-10 09:45:00,7.1,7.12,7.09,7.11,22700.0,5.7951,5.8114,5.787,5.8033,22700.0
2007-05-10 09:50:00,7.11,7.15,7.11,7.15,26800.0,5.8033,5.8359,5.8033,5.8359,26800.0
2007-05-10 09:55:00,7.15,7.16,7.11,7.14,31100.0,5.8359,5.8441,5.8033,5.8278,31100.0
2007-05-10 10:00:00,7.13,7.13,7.1,7.1,15600.0,5.8196,5.8196,5.7951,5.7951,15600.0
2007-05-10 10:05:00,7.1,7.13,7.1,7.13,30000.0,5.7951,5.8196,5.7951,5.8196,30000.0
2007-05-10 10:10:00,7.13,7.14,7.13,7.13,6700.0,5.8196,5.8278,5.8196,5.8196,6700.0
2007-05-10 10:15:00,7.14,7.15,7.13,7.14,11300.0,5.8278,5.8359,5.8196,5.8278,11300.0
2007-05-10 10:20:00,7.15,7.17,7.15,7.17,19300.0,5.8359,5.8523,5.8359,5.8523,19300.0
2007-05-10 10:25:00,7.17,7.17,7.16,7.16,3800.0,5.8523,5.8523,5.8441,5.8441,3800.0
2007-05-10 10:30:00,7.16,7.17,7.16,7.17,6500.0,5.8441,5.8523,5.8441,5.8523,6500.0
2007-05-10 10:35:00,7.16,7.18,7.16,7.18,13400.0,5.8441,5.8604,5.8441,5.8604,13400.0
2007-05-10 10:40:00,7.18,7.21,7.18,7.2,24600.0,5.8604,5.8849,5.8604,5.8767,24600.0
2007-05-10 10:45:00,7.2,7.21,7.16,7.16,45300.0,5.8767,5.8849,5.8441,5.8441,45300.0
2007-05-10 10:50:00,7.16,7.16,7.11,7.11,54700.0,5.8441,5.8441,5.8033,5.8033,54700.0
2007-05-10 10:55:00,7.11,7.14,7.11,7.13,55200.0,5.8033,5.8278,5.8033,5.8196,55200.0
2007-05-10 11:00:00,7.13,7.13,7.12,7.12,22800.0,5.8196,5.8196,5.8114,5.8114,22800.0
2007-05-10 11:05:00,7.12,7.12,7.09,7.11,27500.0,5.8114,5.8114,5.787,5.8033,27500.0
2007-05-10 11:10:00,7.1,7.12,7.1,7.1,18700.0,5.7951,5.8114,5.7951,5.7951,18700.0
2007-05-10 11:15:00,7.1,7.1,7.05,7.06,34600.0,5.7951,5.7951,5.7543,5.7625,34600.0
2007-05-10 11:20:00,7.06,7.07,7.03,7.07,57600.0,5.7625,5.7706,5.738,5.7706,57600.0
2007-05-10 11:25:00,7.07,7.08,7.06,7.08,16000.0,5.7706,5.7788,5.7625,5.7788,16000.0
2007-05-10 11:30:00,7.08,7.09,7.06,7.06,11800.0,5.7788,5.787,5.7625,5.7625,11800.0
2007-05-10 11:35:00,7.07,7.09,7.06,7.09,31800.0,5.7706,5.787,5.7625,5.787,31800.0
2007-05-10 11:40:00,7.09,7.11,7.08,7.11,9700.0,5.787,5.8033,5.7788,5.8033,9700.0
2007-05-10 11:45:00,7.1,7.11,7.05,7.05,57200.0,5.7951,5.8033,5.7543,5.7543,57200.0
2007-05-10 11:50:00,7.05,7.06,7.03,7.03,28800.0,5.7543,5.7625,5.738,5.738,28800.0
2007-05-10 11:55:00,7.03,7.04,6.97,6.97,69000.0,5.738,5.7461,5.689,5.689,69000.0
2007-05-10 12:00:00,6.97,7.02,6.95,7.01,73000.0,5.689,5.7298,5.6727,5.7217,73000.0
2007-05-10 12:05:00,7.0,7.03,7.0,7.03,42400.0,5.7135,5.738,5.7135,5.738,42400.0
2007-05-10 12:10:00,7.03,7.05,7.03,7.05,15000.0,5.738,5.7543,5.738,5.7543,15000.0
2007-05-10 12:15:00,7.04,7.06,7.04,7.05,23700.0,5.7461,5.7625,5.7461,5.7543,23700.0
2007-05-10 12:20:00,7.05,7.05,7.04,7.04,4600.0,5.7543,5.7543,5.7461,5.7461,4600.0
2007-05-10 12:25:00,7.05,7.05,7.03,7.03,29800.0,5.7543,5.7543,5.738,5.738,29800.0
2007-05-10 12:30:00,7.03,7.03,7.01,7.02,35600.0,5.738,5.738,5.7217,5.7298,35600.0
2007-05-10 12:35:00,7.03,7.03,7.0,7.0,15300.0,5.738,5.738,5.7135,5.7135,15300.0
2007-05-10 12:40:00,7.01,7.02,7.01,7.02,34000.0,5.7217,5.7298,5.7217,5.7298,34000.0
2007-05-10 12:45:00,7.01,7.02,7.0,7.02,4500.0,5.7217,5.7298,5.7135,5.7298,4500.0
2007-05-10 12:50:00,7.01,7.02,7.0,7.0,33800.0,5.7217,5.7298,5.7135,5.7135,33800.0
2007-05-10 12:55:00,7.0,7.01,7.0,7.0,15200.0,5.7135,5.7217,5.7135,5.7135,15200.0
2007-05-10 13:00:00,7.01,7.01,6.98,6.99,17900.0,5.7217,5.7217,5.6972,5.7053,17900.0
2007-05-10 13:05:00,6.99,6.99,6.97,6.98,26900.0,5.7053,5.7053,5.689,5.6972,26900.0
2007-05-10 13:10:00,6.98,6.99,6.97,6.98,29300.0,5.6972,5.7053,5.689,5.6972,29300.0
2007-05-10 13:15:00,6.98,6.99,6.98,6.99,6700.0,5.6972,5.7053,5.6972,5.7053,6700.0
2007-05-10 13:20:00,6.98,7.0,6.98,7.0,35000.0,5.6972,5.7135,5.6972,5.7135,35000.0
2007-05-10 13:25:00,6.99,7.0,6.99,7.0,4900.0,5.7053,5.7135,5.7053,5.7135,4900.0
2007-05-10 13:30:00,7.0,7.0,6.98,6.99,23400.0,5.7135,5.7135,5.6972,5.7053,23400.0
2007-05-10 13:35:00,6.99,6.99,6.95,6.96,43600.0,5.7053,5.7053,5.6727,5.6808,43600.0
2007-05-10 13:40:00,6.97,6.98,6.97,6.98,25200.0,5.689,5.6972,5.689,5.6972,25200.0
2007-05-10 13:45:00,6.98,6.98,6.97,6.98,22500.0,5.6972,5.6972,5.689,5.6972,22500.0
2007-05-10 13:50:00,6.98,7.0,6.98,7.0,35900.0,5.6972,5.7135,5.6972,5.7135,35900.0
2007-05-10 13:55:00,6.99,7.01,6.99,7.01,18000.0,5.7053,5.7217,5.7053,5.7217,18000.0
2007-05-10 14:00:00,7.0,7.02,7.0,7.02,35000.0,5.7135,5.7298,5.7135,5.7298,35000.0
2007-05-10 14:05:00,7.01,7.02,7.01,7.01,8100.0,5.7217,5.7298,5.7217,5.7217,8100.0
2007-05-10 14:10:00,7.01,7.02,7.01,7.01,20700.0,5.7217,5.7298,5.7217,5.7217,20700.0
2007-05-10 14:15:00,7.02,7.02,7.01,7.02,5400.0,5.7298,5.7298,5.7217,5.7298,5400.0
2007-05-10 14:20:00,7.01,7.02,7.01,7.01,7200.0,5.7217,5.7298,5.7217,5.7217,7200.0
2007-05-10 14:25:00,7.01,7.03,7.01,7.02,24100.0,5.7217,5.738,5.7217,5.7298,24100.0
2007-05-10 14:30:00,7.02,7.04,7.02,7.03,21100.0,5.7298,5.7461,5.7298,5.738,21100.0
2007-05-10 14:35:00,7.03,7.04,7.03,7.03,13200.0,5.738,5.7461,5.738,5.738,13200.0
2007-05-10 14:40:00,7.03,7.04,7.02,7.02,23900.0,5.738,5.7461,5.7298,5.7298,23900.0
2007-05-10 14:45:00,7.02,7.03,7.02,7.02,5200.0,5.7298,5.738,5.7298,5.7298,5200.0
2007-05-10 14:50:00,7.03,7.03,7.01,7.02,28400.0,5.738,5.738,5.7217,5.7298,28400.0
2007-05-10 14:55:00,7.02,7.02,7.01,7.01,8900.0,5.7298,5.7298,5.7217,5.7217,8900.0
2007-05-10 15:00:00,7.01,7.01,7.0,7.0,19300.0,5.7217,5.7217,5.7135,5.7135,19300.0
2007-05-10 15:05:00,7.01,7.01,6.99,6.99,37800.0,5.7217,5.7217,5.7053,5.7053,37800.0
2007-05-10 15:10:00,6.99,7.02,6.99,7.02,42700.0,5.7053,5.7298,5.7053,5.7298,42700.0
2007-05-10 15:15:00,7.01,7.02,7.01,7.01,12400.0,5.7217,5.7298,5.7217,5.7217,12400.0
2007-05-10 15:20:00,7.01,7.02,7.01,7.02,5700.0,5.7217,5.7298,5.7217,5.7298,5700.0
2007-05-10 15:25:00,7.02,7.02,7.0,7.0,14900.0,5.7298,5.7298,5.7135,5.7135,14900.0
2007-05-10 15:30:00,7.0,7.01,7.0,7.01,9500.0,5.7135,5.7217,5.7135,5.7217,9500.0
2007-05-10 15:35:00,7.0,7.01,7.0,7.0,15500.0,5.7135,5.7217,5.7135,5.7135,15500.0
2007-05-10 15:40:00,7.0,7.01,6.99,7.01,21300.0,5.7135,5.7217,5.7053,5.7217,21300.0
2007-05-10 15:45:00,7.0,7.01,6.97,6.97,29100.0,5.7135,5.7217,5.689,5.689,29100.0
2007-05-10 15:50:00,6.98,7.01,6.95,7.0,229800.0,5.6972,5.7217,5.6727,5.7135,229800.0
2007-05-10 15:55:00,7.0,7.01,6.96,6.96,118300.0,5.7135,5.7217,5.6808,5.6808,118300.0
2007-05-11 09:40:00,7.2,7.23,7.14,7.19,8800.0,5.8767,5.9012,5.8278,5.8686,8800.0
2007-05-11 09:45:00,7.19,7.25,6.99,7.24,85400.0,5.8686,5.9176,5.7053,5.9094,85400.0
2007-05-11 09:50:00,7.23,7.25,7.05,7.22,139600.0,5.9012,5.9176,5.7543,5.8931,139600.0
2007-05-11 09:55:00,7.22,7.22,7.13,7.18,54000.0,5.8931,5.8931,5.8196,5.8604,54000.0
2007-05-11 10:00:00,7.18,7.18,7.14,7.14,27500.0,5.8604,5.8604,5.8278,5.8278,27500.0
2007-05-11 10:05:00,7.15,7.15,7.11,7.13,19100.0,5.8359,5.8359,5.8033,5.8196,19100.0
2007-05-11 10:10:00,7.13,7.18,7.13,7.16,32000.0,5.8196,5.8604,5.8196,5.8441,32000.0
2007-05-11 10:15:00,7.16,7.19,7.16,7.19,18300.0,5.8441,5.8686,5.8441,5.8686,18300.0
2007-05-11 10:20:00,7.19,7.24,7.19,7.24,33500.0,5.8686,5.9094,5.8686,5.9094,33500.0
2007-05-11 10:25:00,7.23,7.24,7.2,7.22,56900.0,5.9012,5.9094,5.8767,5.8931,56900.0
2007-05-11 10:30:00,7.22,7.24,7.18,7.18,41100.0,5.8931,5.9094,5.8604,5.8604,41100.0
2007-05-11 10:35:00,7.18,7.23,7.18,7.22,33400.0,5.8604,5.9012,5.8604,5.8931,33400.0
2007-05-11 10:40:00,7.22,7.22,7.21,7.21,9900.0,5.8931,5.8931,5.8849,5.8849,9900.0
2007-05-11 10:45:00,7.22,7.23,7.2,7.23,35300.0,5.8931,5.9012,5.8767,5.9012,35300.0
2007-05-11 10:50:00,7.22,7.23,7.21,7.21,30000.0,5.8931,5.9012,5.8849,5.8849,30000.0
2007-05-11 10:55:00,7.21,7.21,7.19,7.19,7400.0,5.8849,5.8849,5.8686,5.8686,7400.0
2007-05-11 11:00:00,7.2,7.26,7.2,7.26,90700.0,5.8767,5.9257,5.8767,5.9257,90700.0
2007-05-11 11:05:00,7.26,7.27,7.25,7.25,24900.0,5.9257,5.9339,5.9176,5.9176,24900.0
2007-05-11 11:10:00,7.26,7.27,7.25,7.26,37700.0,5.9257,5.9339,5.9176,5.9257,37700.0
2007-05-11 11:15:00,7.25,7.25,7.23,7.24,41000.0,5.9176,5.9176,5.9012,5.9094,41000.0
2007-05-11 11:20:00,7.25,7.25,7.21,7.22,47500.0,5.9176,5.9176,5.8849,5.8931,47500.0
2007-05-11 11:25:00,7.22,7.22,7.2,7.21,42600.0,5.8931,5.8931,5.8767,5.8849,42600.0
2007-05-11 11:30:00,7.2,7.2,7.15,7.16,56300.0,5.8767,5.8767,5.8359,5.8441,56300.0
2007-05-11 11:35:00,7.16,7.18,7.16,7.17,19800.0,5.8441,5.8604,5.8441,5.8523,19800.0
2007-05-11 11:40:00,7.18,7.18,7.17,7.17,15700.0,5.8604,5.8604,5.8523,5.8523,15700.0
2007-05-11 11:45:00,7.17,7.17,7.16,7.16,29900.0,5.8523,5.8523,5.8441,5.8441,29900.0
2007-05-11 11:50:00,7.16,7.17,7.15,7.16,16000.0,5.8441,5.8523,5.8359,5.8441,16000.0
2007-05-11 11:55:00,7.17,7.19,7.16,7.18,17800.0,5.8523,5.8686,5.8441,5.8604,17800.0
2007-05-11 12:00:00,7.19,7.19,7.18,7.18,9100.0,5.8686,5.8686,5.8604,5.8604,9100.0
2007-05-11 12:05:00,7.18,7.18,7.15,7.15,14800.0,5.8604,5.8604,5.8359,5.8359,14800.0
2007-05-11 12:10:00,7.16,7.18,7.16,7.16,41700.0,5.8441,5.8604,5.8441,5.8441,41700.0
2007-05-11 12:15:00,7.16,7.16,7.15,7.15,46100.0,5.8441,5.8441,5.8359,5.8359,46100.0
2007-05-11 12:20:00,7.15,7.16,7.15,7.16,21500.0,5.8359,5.8441,5.8359,5.8441,21500.0
2007-05-11 12:25:00,7.16,7.16,7.15,7.16,3000.0,5.8441,5.8441,5.8359,5.8441,3000.0
2007-05-11 12:30:00,7.15,7.16,7.13,7.14,29000.0,5.8359,5.8441,5.8196,5.8278,29000.0
2007-05-11 12:35:00,7.13,7.14,7.13,7.13,42100.0,5.8196,5.8278,5.8196,5.8196,42100.0
2007-05-11 12:40:00,7.12,7.12,7.12,7.12,16600.0,5.8114,5.8114,5.8114,5.8114,16600.0
2007-05-11 12:45:00,7.12,7.13,7.12,7.12,55500.0,5.8114,5.8196,5.8114,5.8114,55500.0
2007-05-11 12:50:00,7.11,7.13,7.09,7.1,119300.0,5.8033,5.8196,5.787,5.7951,119300.0
2007-05-11 12:55:00,7.1,7.11,7.08,7.1,128100.0,5.7951,5.8033,5.7788,5.7951,128100.0
2007-05-11 13:00:00,7.1,7.12,7.1,7.11,60200.0,5.7951,5.8114,5.7951,5.8033,60200.0
2007-05-11 13:05:00,7.1,7.1,7.09,7.1,16500.0,5.7951,5.7951,5.787,5.7951,16500.0
2007-05-11 13:10:00,7.1,7.11,7.1,7.1,38900.0,5.7951,5.8033,5.7951,5.7951,38900.0
2007-05-11 13:15:00,7.1,7.11,7.1,7.1,14600.0,5.7951,5.8033,5.7951,5.7951,14600.0
2007-05-11 13:20:00,7.11,7.14,7.11,7.12,80000.0,5.8033,5.8278,5.8033,5.8114,80000.0
2007-05-11 13:25:00,7.12,7.12,7.11,7.12,40900.0,5.8114,5.8114,5.8033,5.8114,40900.0
2007-05-11 13:30:00,7.12,7.12,7.11,7.12,3200.0,5.8114,5.8114,5.8033,5.8114,3200.0
2007-05-11 13:35:00,7.12,7.12,7.11,7.12,17300.0,5.8114,5.8114,5.8033,5.8114,17300.0
2007-05-11 13:40:00,7.11,7.11,7.09,7.09,18400.0,5.8033,5.8033,5.787,5.787,18400.0
2007-05-11 13:45:00,7.1,7.11,7.1,7.11,25000.0,5.7951,5.8033,5.7951,5.8033,25000.0
2007-05-11 13:50:00,7.11,7.12,7.1,7.11,22400.0,5.8033,5.8114,5.7951,5.8033,22400.0
2007-05-11 13:55:00,7.12,7.12,7.1,7.1,51100.0,5.8114,5.8114,5.7951,5.7951,51100.0
2007-05-11 14:00:00,7.11,7.12,7.1,7.1,12100.0,5.8033,5.8114,5.7951,5.7951,12100.0
2007-05-11 14:05:00,7.11,7.12,7.11,7.12,29900.0,5.8033,5.8114,5.8033,5.8114,29900.0
2007-05-11 14:10:00,7.11,7.13,7.11,7.12,35600.0,5.8033,5.8196,5.8033,5.8114,35600.0
2007-05-11 14:15:00,7.11,7.12,7.09,7.1,41700.0,5.8033,5.8114,5.787,5.7951,41700.0
2007-05-11 14:20:00,7.09,7.1,7.09,7.09,4300.0,5.787,5.7951,5.787,5.787,4300.0
2007-05-11 14:25:00,7.09,7.1,7.09,7.09,18100.0,5.787,5.7951,5.787,5.787,18100.0
2007-05-11 14:30:00,7.09,7.09,7.07,7.07,40600.0,5.787,5.787,5.7706,5.7706,40600.0
2007-05-11 14:35:00,7.08,7.12,7.08,7.11,32600.0,5.7788,5.8114,5.7788,5.8033,32600.0
2007-05-11 14:40:00,7.11,7.13,7.11,7.13,51900.0,5.8033,5.8196,5.8033,5.8196,51900.0
2007-05-11 14:45:00,7.12,7.13,7.11,7.11,25900.0,5.8114,5.8196,5.8033,5.8033,25900.0
2007-05-11 14:50:00,7.1,7.11,7.07,7.1,33300.0,5.7951,5.8033,5.7706,5.7951,33300.0
2007-05-11 14:55:00,7.11,7.11,7.1,7.11,40700.0,5.8033,5.8033,5.7951,5.8033,40700.0
2007-05-11 15:00:00,7.11,7.11,7.09,7.1,19200.0,5.8033,5.8033,5.787,5.7951,19200.0
2007-05-11 15:05:00,7.09,7.13,7.09,7.12,65200.0,5.787,5.8196,5.787,5.8114,65200.0
2007-05-11 15:10:00,7.12,7.14,7.11,7.14,72800.0,5.8114,5.8278,5.8033,5.8278,72800.0
2007-05-11 15:15:00,7.14,7.17,7.14,7.16,127200.0,5.8278,5.8523,5.8278,5.8441,127200.0
2007-05-11 15:20:00,7.17,7.18,7.16,7.18,76600.0,5.8523,5.8604,5.8441,5.8604,76600.0
2007-05-11 15:25:00,7.17,7.18,7.16,7.16,41100.0,5.8523,5.8604,5.8441,5.8441,41100.0
2007-05-11 15:30:00,7.16,7.18,7.16,7.16,9300.0,5.8441,5.8604,5.8441,5.8441,9300.0
2007-05-11 15:35:00,7.16,7.17,7.16,7.17,8200.0,5.8441,5.8523,5.8441,5.8523,8200.0
2007-05-11 15:40:00,7.17,7.17,7.16,7.16,21700.0,5.8523,5.8523,5.8441,5.8441,21700.0
2007-05-11 15:45:00,7.17,7.17,7.16,7.16,19400.0,5.8523,5.8523,5.8441,5.8441,19400.0
2007-05-11 15:50:00,7.17,7.18,7.16,7.16,41100.0,5.8523,5.8604,5.8441,5.8441,41100.0
2007-05-11 15:55:00,7.17,7.19,7.17,7.18,143300.0,5.8523,5.8686,5.8523,5.8604,143300.0
2007-05-14 09:30:00,7.3,7.42,7.3,7.4,110500.0,5.9584,6.0563,5.9584,6.04,110500.0
2007-05-14 09:35:00,7.4,7.4,7.36,7.37,27300.0,6.04,6.04,6.0073,6.0155,27300.0
2007-05-14 09:40:00,7.37,7.38,7.36,7.38,48300.0,6.0155,6.0237,6.0073,6.0237,48300.0
2007-05-14 09:45:00,7.37,7.4,7.37,7.39,36100.0,6.0155,6.04,6.0155,6.0318,36100.0
2007-05-14 09:50:00,7.39,7.39,7.37,7.38,157400.0,6.0318,6.0318,6.0155,6.0237,157400.0
2007-05-14 09:55:00,7.38,7.39,7.38,7.38,37000.0,6.0237,6.0318,6.0237,6.0237,37000.0
2007-05-14 10:00:00,7.38,7.39,7.32,7.38,183300.0,6.0237,6.0318,5.9747,6.0237,183300.0
2007-05-14 10:05:00,7.38,7.39,7.37,7.38,110500.0,6.0237,6.0318,6.0155,6.0237,110500.0
2007-05-14 10:10:00,7.38,7.39,7.35,7.35,52800.0,6.0237,6.0318,5.9992,5.9992,52800.0
2007-05-14 10:15:00,7.35,7.35,7.35,7.35,42900.0,5.9992,5.9992,5.9992,5.9992,42900.0
2007-05-14 10:20:00,7.35,7.36,7.34,7.35,85800.0,5.9992,6.0073,5.991,5.9992,85800.0
2007-05-14 10:25:00,7.35,7.36,7.34,7.36,110400.0,5.9992,6.0073,5.991,6.0073,110400.0
2007-05-14 10:30:00,7.35,7.35,7.33,7.34,80500.0,5.9992,5.9992,5.9828,5.991,80500.0
2007-05-14 10:35:00,7.34,7.35,7.32,7.32,83900.0,5.991,5.9992,5.9747,5.9747,83900.0
2007-05-14 10:40:00,7.33,7.34,7.32,7.32,89600.0,5.9828,5.991,5.9747,5.9747,89600.0
2007-05-14 10:45:00,7.32,7.33,7.31,7.32,108300.0,5.9747,5.9828,5.9665,5.9747,108300.0
2007-05-14 10:50:00,7.31,7.35,7.31,7.35,69100.0,5.9665,5.9992,5.9665,5.9992,69100.0
2007-05-14 10:55:00,7.35,7.36,7.35,7.35,28000.0,5.9992,6.0073,5.9992,5.9992,28000.0
2007-05-14 11:00:00,7.36,7.36,7.35,7.35,78500.0,6.0073,6.0073,5.9992,5.9992,78500.0
2007-05-14 11:05:00,7.35,7.36,7.35,7.36,35200.0,5.9992,6.0073,5.9992,6.0073,35200.0
2007-05-14 11:10:00,7.35,7.36,7.35,7.35,23300.0,5.9992,6.0073,5.9992,5.9992,23300.0
2007-05-14 11:15:00,7.36,7.36,7.35,7.36,11200.0,6.0073,6.0073,5.9992,6.0073,11200.0
2007-05-14 11:20:00,7.36,7.36,7.35,7.35,15600.0,6.0073,6.0073,5.9992,5.9992,15600.0
2007-05-14 11:25:00,7.35,7.36,7.35,7.35,10600.0,5.9992,6.0073,5.9992,5.9992,10600.0
2007-05-14 11:30:00,7.35,7.36,7.35,7.35,9300.0,5.9992,6.0073,5.9992,5.9992,9300.0
2007-05-14 11:35:00,7.35,7.36,7.35,7.36,23900.0,5.9992,6.0073,5.9992,6.0073,23900.0
2007-05-14 11:40:00,7.36,7.36,7.35,7.36,20800.0,6.0073,6.0073,5.9992,6.0073,20800.0
2007-05-14 11:45:00,7.36,7.36,7.35,7.36,37800.0,6.0073,6.0073,5.9992,6.0073,37800.0
2007-05-14 11:50:00,7.36,7.39,7.35,7.38,50700.0,6.0073,6.0318,5.9992,6.0237,50700.0
2007-05-14 11:55:00,7.39,7.39,7.38,7.38,13900.0,6.0318,6.0318,6.0237,6.0237,13900.0
2007-05-14 12:00:00,7.38,7.42,7.38,7.41,78300.0,6.0237,6.0563,6.0237,6.0481,78300.0
2007-05-14 12:05:00,7.42,7.43,7.41,7.42,38500.0,6.0563,6.0645,6.0481,6.0563,38500.0
2007-05-14 12:10:00,7.43,7.43,7.42,7.42,25200.0,6.0645,6.0645,6.0563,6.0563,25200.0
2007-05-14 12:15:00,7.42,7.43,7.41,7.42,68100.0,6.0563,6.0645,6.0481,6.0563,68100.0
2007-05-14 12:20:00,7.43,7.43,7.42,7.42,10200.0,6.0645,6.0645,6.0563,6.0563,10200.0
2007-05-14 12:25:00,7.43,7.43,7.41,7.43,61800.0,6.0645,6.0645,6.0481,6.0645,61800.0
2007-05-14 12:30:00,7.43,7.43,7.42,7.43,14500.0,6.0645,6.0645,6.0563,6.0645,14500.0
2007-05-14 12:35:00,7.42,7.43,7.42,7.42,7500.0,6.0563,6.0645,6.0563,6.0563,7500.0
2007-05-14 12:40:00,7.43,7.43,7.42,7.42,11700.0,6.0645,6.0645,6.0563,6.0563,11700.0
2007-05-14 12:45:00,7.42,7.43,7.4,7.42,130200.0,6.0563,6.0645,6.04,6.0563,130200.0
2007-05-14 12:50:00,7.41,7.42,7.4,7.4,58100.0,6.0481,6.0563,6.04,6.04,58100.0
2007-05-14 12:55:00,7.4,7.42,7.4,7.42,31200.0,6.04,6.0563,6.04,6.0563,31200.0
2007-05-14 13:00:00,7.41,7.42,7.41,7.41,28900.0,6.0481,6.0563,6.0481,6.0481,28900.0
2007-05-14 13:05:00,7.41,7.42,7.41,7.41,38500.0,6.0481,6.0563,6.0481,6.0481,38500.0
2007-05-14 13:10:00,7.41,7.42,7.4,7.41,38900.0,6.0481,6.0563,6.04,6.0481,38900.0
2007-05-14 13:15:00,7.4,7.42,7.39,7.4,73200.0,6.04,6.0563,6.0318,6.04,73200.0
2007-05-14 13:20:00,7.4,7.4,7.38,7.39,22300.0,6.04,6.04,6.0237,6.0318,22300.0
2007-05-14 13:25:00,7.39,7.39,7.38,7.38,9600.0,6.0318,6.0318,6.0237,6.0237,9600.0
2007-05-14 13:30:00,7.38,7.39,7.37,7.39,16300.0,6.0237,6.0318,6.0155,6.0318,16300.0
2007-05-14 13:35:00,7.38,7.39,7.37,7.38,26400.0,6.0237,6.0318,6.0155,6.0237,26400.0
2007-05-14 13:40:00,7.39,7.39,7.37,7.38,119300.0,6.0318,6.0318,6.0155,6.0237,119300.0
2007-05-14 13:45:00,7.38,7.39,7.37,7.38,54100.0,6.0237,6.0318,6.0155,6.0237,54100.0
2007-05-14 13:50:00,7.38,7.38,7.36,7.37,107400.0,6.0237,6.0237,6.0073,6.0155,107400.0
2007-05-14 13:55:00,7.38,7.38,7.36,7.38,17900.0,6.0237,6.0237,6.0073,6.0237,17900.0
2007-05-14 14:00:00,7.38,7.38,7.36,7.36,150000.0,6.0237,6.0237,6.0073,6.0073,150000.0
2007-05-14 14:05:00,7.36,7.37,7.36,7.36,13600.0,6.0073,6.0155,6.0073,6.0073,13600.0
2007-05-14 14:10:00,7.36,7.4,7.36,7.39,92900.0,6.0073,6.04,6.0073,6.0318,92900.0
2007-05-14 14:15:00,7.39,7.4,7.38,7.39,69900.0,6.0318,6.04,6.0237,6.0318,69900.0
2007-05-14 14:20:00,7.39,7.4,7.39,7.39,57300.0,6.0318,6.04,6.0318,6.0318,57300.0
2007-05-14 14:25:00,7.4,7.4,7.39,7.4,16200.0,6.04,6.04,6.0318,6.04,16200.0
2007-05-14 14:30:00,7.4,7.4,7.35,7.35,44000.0,6.04,6.04,5.9992,5.9992,44000.0
2007-05-14 14:35:00,7.35,7.36,7.31,7.35,144700.0,5.9992,6.0073,5.9665,5.9992,144700.0
2007-05-14 14:40:00,7.36,7.36,7.34,7.35,96800.0,6.0073,6.0073,5.991,5.9992,96800.0
2007-05-14 14:45:00,7.35,7.35,7.34,7.34,46900.0,5.9992,5.9992,5.991,5.991,46900.0
2007-05-14 14:50:00,7.35,7.35,7.3,7.31,79000.0,5.9992,5.9992,5.9584,5.9665,79000.0
2007-05-14 14:55:00,7.31,7.33,7.31,7.32,54100.0,5.9665,5.9828,5.9665,5.9747,54100.0
2007-05-14 15:00:00,7.32,7.33,7.3,7.32,75900.0,5.9747,5.9828,5.9584,5.9747,75900.0
2007-05-14 15:05:00,7.32,7.32,7.31,7.31,23700.0,5.9747,5.9747,5.9665,5.9665,23700.0
2007-05-14 15:10:00,7.32,7.33,7.31,7.33,126000.0,5.9747,5.9828,5.9665,5.9828,126000.0
2007-05-14 15:15:00,7.32,7.35,7.32,7.35,36700.0,5.9747,5.9992,5.9747,5.9992,36700.0
2007-05-14 15:20:00,7.35,7.35,7.33,7.35,28100.0,5.9992,5.9992,5.9828,5.9992,28100.0
2007-05-14 15:25:00,7.34,7.35,7.32,7.32,40600.0,5.991,5.9992,5.9747,5.9747,40600.0
2007-05-14 15:30:00,7.32,7.33,7.32,7.33,77800.0,5.9747,5.9828,5.9747,5.9828,77800.0
2007-05-14 15:35:00,7.33,7.35,7.32,7.35,92900.0,5.9828,5.9992,5.9747,5.9992,92900.0
2007-05-14 15:40:00,7.34,7.35,7.33,7.35,44800.0,5.991,5.9992,5.9828,5.9992,44800.0
2007-05-14 15:45:00,7.34,7.35,7.34,7.35,34200.0,5.991,5.9992,5.991,5.9992,34200.0
2007-05-14 15:50:00,7.34,7.35,7.33,7.34,57600.0,5.991,5.9992,5.9828,5.991,57600.0
2007-05-14 15:55:00,7.34,7.35,7.32,7.33,185900.0,5.991,5.9992,5.9747,5.9828,185900.0
2007-05-15 09:30:00,7.37,7.41,7.34,7.4,49100.0,6.0155,6.0481,5.991,6.04,49100.0
2007-05-15 09:35:00,7.4,7.4,7.35,7.35,23100.0,6.04,6.04,5.9992,5.9992,23100.0
2007-05-15 09:40:00,7.35,7.36,7.33,7.34,23100.0,5.9992,6.0073,5.9828,5.991,23100.0
2007-05-15 09:45:00,7.34,7.34,7.27,7.27,36300.0,5.991,5.991,5.9339,5.9339,36300.0
2007-05-15 09:50:00,7.26,7.27,7.25,7.26,52900.0,5.9257,5.9339,5.9176,5.9257,52900.0
2007-05-15 09:55:00,7.26,7.31,7.25,7.3,42400.0,5.9257,5.9665,5.9176,5.9584,42400.0
2007-05-15 10:00:00,7.3,7.39,7.27,7.39,63000.0,5.9584,6.0318,5.9339,6.0318,63000.0
2007-05-15 10:05:00,7.39,7.4,7.34,7.35,48600.0,6.0318,6.04,5.991,5.9992,48600.0
2007-05-15 10:10:00,7.34,7.4,7.34,7.37,30000.0,5.991,6.04,5.991,6.0155,30000.0
2007-05-15 10:15:00,7.35,7.37,7.35,7.36,35700.0,5.9992,6.0155,5.9992,6.0073,35700.0
2007-05-15 10:20:00,7.36,7.36,7.33,7.34,17300.0,6.0073,6.0073,5.9828,5.991,17300.0
2007-05-15 10:25:00,7.34,7.34,7.29,7.3,24700.0,5.991,5.991,5.9502,5.9584,24700.0
2007-05-15 10:30:00,7.3,7.31,7.28,7.28,19100.0,5.9584,5.9665,5.942,5.942,19100.0
2007-05-15 10:35:00,7.28,7.3,7.27,7.29,28900.0,5.942,5.9584,5.9339,5.9502,28900.0
2007-05-15 10:40:00,7.29,7.31,7.29,7.31,18700.0,5.9502,5.9665,5.9502,5.9665,18700.0
2007-05-15 10:45:00,7.31,7.31,7.3,7.31,13100.0,5.9665,5.9665,5.9584,5.9665,13100.0
2007-05-15 10:50:00,7.31,7.31,7.3,7.31,9600.0,5.9665,5.9665,5.9584,5.9665,9600.0
2007-05-15 10:55:00,7.31,7.31,7.24,7.26,35200.0,5.9665,5.9665,5.9094,5.9257,35200.0
2007-05-15 11:00:00,7.26,7.26,7.25,7.25,28300.0,5.9257,5.9257,5.9176,5.9176,28300.0
2007-05-15 11:05:00,7.26,7.26,7.25,7.25,8700.0,5.9257,5.9257,5.9176,5.9176,8700.0
2007-05-15 11:10:00,7.25,7.25,7.23,7.24,14100.0,5.9176,5.9176,5.9012,5.9094,14100.0
2007-05-15 11:15:00,7.24,7.24,7.23,7.23,13900.0,5.9094,5.9094,5.9012,5.9012,13900.0
2007-05-15 11:20:00,7.24,7.26,7.23,7.26,33500.0,5.9094,5.9257,5.9012,5.9257,33500.0
2007-05-15 11:25:00,7.26,7.27,7.26,7.26,15900.0,5.9257,5.9339,5.9257,5.9257,15900.0
2007-05-15 11:30:00,7.25,7.26,7.24,7.24,77100.0,5.9176,5.9257,5.9094,5.9094,77100.0
2007-05-15 11:35:00,7.24,7.26,7.23,7.26,42900.0,5.9094,5.9257,5.9012,5.9257,42900.0
2007-05-15 11:40:00,7.27,7.3,7.26,7.28,49200.0,5.9339,5.9584,5.9257,5.942,49200.0
2007-05-15 11:45:00,7.27,7.29,7.27,7.29,6200.0,5.9339,5.9502,5.9339,5.9502,6200.0
2007-05-15 11:50:00,7.29,7.29,7.27,7.29,14300.0,5.9502,5.9502,5.9339,5.9502,14300.0
2007-05-15 11:55:00,7.29,7.32,7.29,7.32,13000.0,5.9502,5.9747,5.9502,5.9747,13000.0
2007-05-15 12:00:00,7.32,7.33,7.32,7.33,12800.0,5.9747,5.9828,5.9747,5.9828,12800.0
2007-05-15 12:05:00,7.33,7.33,7.32,7.33,4500.0,5.9828,5.9828,5.9747,5.9828,4500.0
2007-05-15 12:10:00,7.33,7.33,7.32,7.33,10700.0,5.9828,5.9828,5.9747,5.9828,10700.0
2007-05-15 12:15:00,7.33,7.33,7.32,7.32,19200.0,5.9828,5.9828,5.9747,5.9747,19200.0
2007-05-15 12:20:00,7.32,7.32,7.31,7.31,13100.0,5.9747,5.9747,5.9665,5.9665,13100.0
2007-05-15 12:25:00,7.3,7.31,7.3,7.31,6600.0,5.9584,5.9665,5.9584,5.9665,6600.0
2007-05-15 12:30:00,7.3,7.31,7.29,7.31,10900.0,5.9584,5.9665,5.9502,5.9665,10900.0
2007-05-15 12:35:00,7.31,7.31,7.3,7.31,14000.0,5.9665,5.9665,5.9584,5.9665,14000.0
2007-05-15 12:40:00,7.31,7.34,7.3,7.34,70000.0,5.9665,5.991,5.9584,5.991,70000.0
2007-05-15 12:45:00,7.34,7.34,7.32,7.33,16700.0,5.991,5.991,5.9747,5.9828,16700.0
2007-05-15 12:50:00,7.32,7.33,7.32,7.32,34800.0,5.9747,5.9828,5.9747,5.9747,34800.0
2007-05-15 12:55:00,7.32,7.32,7.28,7.29,17300.0,5.9747,5.9747,5.942,5.9502,17300.0
2007-05-15 13:00:00,7.28,7.29,7.24,7.24,29900.0,5.942,5.9502,5.9094,5.9094,29900.0
2007-05-15 13:05:00,7.25,7.27,7.24,7.26,38500.0,5.9176,5.9339,5.9094,5.9257,38500.0
2007-05-15 13:10:00,7.27,7.31,7.24,7.3,47500.0,5.9339,5.9665,5.9094,5.9584,47500.0
2007-05-15 13:15:00,7.3,7.3,7.29,7.29,11100.0,5.9584,5.9584,5.9502,5.9502,11100.0
2007-05-15 13:20:00,7.29,7.3,7.29,7.3,32700.0,5.9502,5.9584,5.9502,5.9584,32700.0
2007-05-15 13:25:00,7.29,7.3,7.29,7.3,3800.0,5.9502,5.9584,5.9502,5.9584,3800.0
2007-05-15 13:30:00,7.3,7.3,7.27,7.27,13000.0,5.9584,5.9584,5.9339,5.9339,13000.0
2007-05-15 13:35:00,7.27,7.27,7.27,7.27,3800.0,5.9339,5.9339,5.9339,5.9339,3800.0
2007-05-15 13:40:00,7.27,7.27,7.25,7.26,19300.0,5.9339,5.9339,5.9176,5.9257,19300.0
2007-05-15 13:45:00,7.25,7.26,7.23,7.23,28500.0,5.9176,5.9257,5.9012,5.9012,28500.0
2007-05-15 13:50:00,7.23,7.23,7.2,7.2,51100.0,5.9012,5.9012,5.8767,5.8767,51100.0
2007-05-15 13:55:00,7.2,7.21,7.2,7.2,22900.0,5.8767,5.8849,5.8767,5.8767,22900.0
2007-05-15 14:00:00,7.2,7.21,7.2,7.21,13700.0,5.8767,5.8849,5.8767,5.8849,13700.0
2007-05-15 14:05:00,7.2,7.21,7.2,7.2,14100.0,5.8767,5.8849,5.8767,5.8767,14100.0
2007-05-15 14:10:00,7.2,7.21,7.18,7.18,35600.0,5.8767,5.8849,5.8604,5.8604,35600.0
2007-05-15 14:15:00,7.18,7.19,7.16,7.16,24800.0,5.8604,5.8686,5.8441,5.8441,24800.0
2007-05-15 14:20:00,7.16,7.18,7.15,7.18,40800.0,5.8441,5.8604,5.8359,5.8604,40800.0
2007-05-15 14:25:00,7.18,7.19,7.16,7.16,39600.0,5.8604,5.8686,5.8441,5.8441,39600.0
2007-05-15 14:30:00,7.16,7.17,7.16,7.16,9500.0,5.8441,5.8523,5.8441,5.8441,9500.0
2007-05-15 14:35:00,7.16,7.17,7.13,7.13,37200.0,5.8441,5.8523,5.8196,5.8196,37200.0
2007-05-15 14:40:00,7.13,7.14,7.11,7.11,17300.0,5.8196,5.8278,5.8033,5.8033,17300.0
2007-05-15 14:45:00,7.11,7.12,7.1,7.11,67900.0,5.8033,5.8114,5.7951,5.8033,67900.0
2007-05-15 14:50:00,7.11,7.12,7.1,7.1,35600.0,5.8033,5.8114,5.7951,5.7951,35600.0
2007-05-15 14:55:00,7.11,7.16,7.1,7.14,83700.0,5.8033,5.8441,5.7951,5.8278,83700.0
2007-05-15 15:00:00,7.14,7.15,7.14,7.14,16100.0,5.8278,5.8359,5.8278,5.8278,16100.0
2007-05-15 15:05:00,7.14,7.15,7.11,7.11,30800.0,5.8278,5.8359,5.8033,5.8033,30800.0
2007-05-15 15:10:00,7.11,7.19,7.11,7.19,78700.0,5.8033,5.8686,5.8033,5.8686,78700.0
2007-05-15 15:15:00,7.19,7.2,7.19,7.19,21400.0,5.8686,5.8767,5.8686,5.8686,21400.0
2007-05-15 15:20:00,7.19,7.2,7.18,7.18,64900.0,5.8686,5.8767,5.8604,5.8604,64900.0
2007-05-15 15:25:00,7.18,7.19,7.18,7.19,23000.0,5.8604,5.8686,5.8604,5.8686,23000.0
2007-05-15 15:30:00,7.18,7.19,7.17,7.18,22900.0,5.8604,5.8686,5.8523,5.8604,22900.0
2007-05-15 15:35:00,7.17,7.18,7.17,7.17,17100.0,5.8523,5.8604,5.8523,5.8523,17100.0
2007-05-15 15:40:00,7.18,7.19,7.14,7.14,56600.0,5.8604,5.8686,5.8278,5.8278,56600.0
2007-05-15 15:45:00,7.14,7.15,7.14,7.15,44400.0,5.8278,5.8359,5.8278,5.8359,44400.0
2007-05-15 15:50:00,7.15,7.16,7.14,7.14,83700.0,5.8359,5.8441,5.8278,5.8278,83700.0
2007-05-15 15:55:00,7.14,7.15,7.14,7.14,69500.0,5.8278,5.8359,5.8278,5.8278,69500.0
2007-05-16 09:30:00,7.14,7.21,7.14,7.2,50800.0,5.8278,5.8849,5.8278,5.8767,50800.0
2007-05-16 09:35:00,7.2,7.21,7.17,7.17,52900.0,5.8767,5.8849,5.8523,5.8523,52900.0
2007-05-16 09:40:00,7.17,7.17,7.15,7.16,34200.0,5.8523,5.8523,5.8359,5.8441,34200.0
2007-05-16 09:45:00,7.16,7.16,7.12,7.14,66600.0,5.8441,5.8441,5.8114,5.8278,66600.0
2007-05-16 09:50:00,7.14,7.21,7.14,7.17,60000.0,5.8278,5.8849,5.8278,5.8523,60000.0
2007-05-16 09:55:00,7.17,7.17,7.09,7.09,60800.0,5.8523,5.8523,5.787,5.787,60800.0
2007-05-16 10:00:00,7.1,7.13,7.08,7.1,105500.0,5.7951,5.8196,5.7788,5.7951,105500.0
2007-05-16 10:05:00,7.1,7.11,7.09,7.1,18200.0,5.7951,5.8033,5.787,5.7951,18200.0
2007-05-16 10:10:00,7.1,7.14,7.1,7.13,34200.0,5.7951,5.8278,5.7951,5.8196,34200.0
2007-05-16 10:15:00,7.13,7.13,7.11,7.12,17600.0,5.8196,5.8196,5.8033,5.8114,17600.0
2007-05-16 10:20:00,7.13,7.19,7.13,7.18,81200.0,5.8196,5.8686,5.8196,5.8604,81200.0
2007-05-16 10:25:00,7.18,7.18,7.15,7.15,39100.0,5.8604,5.8604,5.8359,5.8359,39100.0
2007-05-16 10:30:00,7.15,7.16,7.14,7.14,12200.0,5.8359,5.8441,5.8278,5.8278,12200.0
2007-05-16 10:35:00,7.14,7.15,7.11,7.15,33900.0,5.8278,5.8359,5.8033,5.8359,33900.0
2007-05-16 10:40:00,7.14,7.15,7.13,7.15,19200.0,5.8278,5.8359,5.8196,5.8359,19200.0
2007-05-16 10:45:00,7.14,7.2,7.14,7.17,187900.0,5.8278,5.8767,5.8278,5.8523,187900.0
2007-05-16 10:50:00,7.17,7.18,7.15,7.15,32700.0,5.8523,5.8604,5.8359,5.8359,32700.0
2007-05-16 10:55:00,7.14,7.14,7.11,7.12,12000.0,5.8278,5.8278,5.8033,5.8114,12000.0
2007-05-16 11:00:00,7.11,7.14,7.11,7.13,42700.0,5.8033,5.8278,5.8033,5.8196,42700.0
2007-05-16 11:05:00,7.13,7.13,7.11,7.12,35200.0,5.8196,5.8196,5.8033,5.8114,35200.0
2007-05-16 11:10:00,7.12,7.12,7.08,7.08,24400.0,5.8114,5.8114,5.7788,5.7788,24400.0
2007-05-16 11:15:00,7.09,7.1,7.08,7.09,25500.0,5.787,5.7951,5.7788,5.787,25500.0
2007-05-16 11:20:00,7.1,7.11,7.09,7.1,60500.0,5.7951,5.8033,5.787,5.7951,60500.0
2007-05-16 11:25:00,7.1,7.11,7.09,7.1,25700.0,5.7951,5.8033,5.787,5.7951,25700.0
2007-05-16 11:30:00,7.1,7.11,7.1,7.1,3200.0,5.7951,5.8033,5.7951,5.7951,3200.0
2007-05-16 11:35:00,7.1,7.11,7.1,7.1,6300.0,5.7951,5.8033,5.7951,5.7951,6300.0
2007-05-16 11:40:00,7.1,7.11,7.1,7.1,4700.0,5.7951,5.8033,5.7951,5.7951,4700.0
2007-05-16 11:45:00,7.1,7.11,7.1,7.1,11400.0,5.7951,5.8033,5.7951,5.7951,11400.0
2007-05-16 11:50:00,7.1,7.1,7.09,7.09,10100.0,5.7951,5.7951,5.787,5.787,10100.0
2007-05-16 11:55:00,7.09,7.09,7.09,7.09,2000.0,5.787,5.787,5.787,5.787,2000.0
2007-05-16 12:00:00,7.1,7.1,7.08,7.08,51400.0,5.7951,5.7951,5.7788,5.7788,51400.0
2007-05-16 12:05:00,7.09,7.09,7.08,7.08,25900.0,5.787,5.787,5.7788,5.7788,25900.0
2007-05-16 12:10:00,7.08,7.09,7.08,7.08,13400.0,5.7788,5.787,5.7788,5.7788,13400.0
2007-05-16 12:15:00,7.08,7.1,7.08,7.09,10300.0,5.7788,5.7951,5.7788,5.787,10300.0
2007-05-16 12:20:00,7.09,7.1,7.09,7.09,5800.0,5.787,5.7951,5.787,5.787,5800.0
2007-05-16 12:25:00,7.1,7.1,7.08,7.08,30600.0,5.7951,5.7951,5.7788,5.7788,30600.0
2007-05-16 12:30:00,7.08,7.09,7.08,7.08,4500.0,5.7788,5.787,5.7788,5.7788,4500.0
2007-05-16 12:35:00,7.08,7.08,7.08,7.08,8300.0,5.7788,5.7788,5.7788,5.7788,8300.0
2007-05-16 12:40:00,7.08,7.08,7.07,7.08,43700.0,5.7788,5.7788,5.7706,5.7788,43700.0
2007-05-16 12:45:00,7.08,7.08,7.08,7.08,13400.0,5.7788,5.7788,5.7788,5.7788,13400.0
2007-05-16 12:50:00,7.08,7.08,7.08,7.08,5300.0,5.7788,5.7788,5.7788,5.7788,5300.0
2007-05-16 12:55:00,7.08,7.09,7.08,7.08,5000.0,5.7788,5.787,5.7788,5.7788,5000.0
2007-05-16 13:00:00,7.08,7.1,7.08,7.1,61600.0,5.7788,5.7951,5.7788,5.7951,61600.0
2007-05-16 13:05:00,7.1,7.11,7.1,7.1,3300.0,5.7951,5.8033,5.7951,5.7951,3300.0
2007-05-16 13:10:00,7.11,7.11,7.09,7.09,12000.0,5.8033,5.8033,5.787,5.787,12000.0
2007-05-16 13:15:00,7.09,7.11,7.09,7.11,26400.0,5.787,5.8033,5.787,5.8033,26400.0
2007-05-16 13:20:00,7.1,7.13,7.1,7.13,15300.0,5.7951,5.8196,5.7951,5.8196,15300.0
2007-05-16 13:25:00,7.12,7.19,7.12,7.16,155700.0,5.8114,5.8686,5.8114,5.8441,155700.0
2007-05-16 13:30:00,7.16,7.2,7.16,7.19,132000.0,5.8441,5.8767,5.8441,5.8686,132000.0
2007-05-16 13:35:00,7.19,7.26,7.19,7.25,142300.0,5.8686,5.9257,5.8686,5.9176,142300.0
2007-05-16 13:40:00,7.25,7.26,7.24,7.25,74000.0,5.9176,5.9257,5.9094,5.9176,74000.0
2007-05-16 13:45:00,7.25,7.28,7.25,7.27,97400.0,5.9176,5.942,5.9176,5.9339,97400.0
2007-05-16 13:50:00,7.27,7.28,7.26,7.26,33800.0,5.9339,5.942,5.9257,5.9257,33800.0
2007-05-16 13:55:00,7.27,7.27,7.24,7.24,42500.0,5.9339,5.9339,5.9094,5.9094,42500.0
2007-05-16 14:00:00,7.24,7.25,7.21,7.23,68300.0,5.9094,5.9176,5.8849,5.9012,68300.0
2007-05-16 14:05:00,7.23,7.23,7.21,7.22,30700.0,5.9012,5.9012,5.8849,5.8931,30700.0
2007-05-16 14:10:00,7.22,7.27,7.22,7.26,29300.0,5.8931,5.9339,5.8931,5.9257,29300.0
2007-05-16 14:15:00,7.26,7.26,7.24,7.24,29400.0,5.9257,5.9257,5.9094,5.9094,29400.0
2007-05-16 14:20:00,7.25,7.25,7.22,7.22,10600.0,5.9176,5.9176,5.8931,5.8931,10600.0
2007-05-16 14:25:00,7.23,7.23,7.22,7.22,10200.0,5.9012,5.9012,5.8931,5.8931,10200.0
2007-05-16 14:30:00,7.22,7.23,7.2,7.2,22800.0,5.8931,5.9012,5.8767,5.8767,22800.0
2007-05-16 14:35:00,7.2,7.2,7.18,7.19,65500.0,5.8767,5.8767,5.8604,5.8686,65500.0
2007-05-16 14:40:00,7.18,7.18,7.18,7.18,5800.0,5.8604,5.8604,5.8604,5.8604,5800.0
2007-05-16 14:45:00,7.18,7.23,7.17,7.23,63400.0,5.8604,5.9012,5.8523,5.9012,63400.0
2007-05-16 14:50:00,7.23,7.23,7.19,7.23,37300.0,5.9012,5.9012,5.8686,5.9012,37300.0
2007-05-16 14:55:00,7.22,7.22,7.21,7.21,19600.0,5.8931,5.8931,5.8849,5.8849,19600.0
2007-05-16 15:00:00,7.21,7.22,7.21,7.21,38600.0,5.8849,5.8931,5.8849,5.8849,38600.0
2007-05-16 15:05:00,7.21,7.21,7.2,7.21,28200.0,5.8849,5.8849,5.8767,5.8849,28200.0
2007-05-16 15:10:00,7.21,7.21,7.18,7.19,36900.0,5.8849,5.8849,5.8604,5.8686,36900.0
2007-05-16 15:15:00,7.19,7.23,7.19,7.23,108100.0,5.8686,5.9012,5.8686,5.9012,108100.0
2007-05-16 15:20:00,7.23,7.26,7.23,7.24,50700.0,5.9012,5.9257,5.9012,5.9094,50700.0
2007-05-16 15:25:00,7.24,7.25,7.22,7.22,17800.0,5.9094,5.9176,5.8931,5.8931,17800.0
2007-05-16 15:30:00,7.22,7.23,7.22,7.23,13200.0,5.8931,5.9012,5.8931,5.9012,13200.0
2007-05-16 15:35:00,7.23,7.24,7.23,7.24,31400.0,5.9012,5.9094,5.9012,5.9094,31400.0
2007-05-16 15:40:00,7.24,7.31,7.23,7.3,167400.0,5.9094,5.9665,5.9012,5.9584,167400.0
2007-05-16 15:45:00,7.3,7.33,7.3,7.32,175200.0,5.9584,5.9828,5.9584,5.9747,175200.0
2007-05-16 15:50:00,7.32,7.34,7.31,7.32,160400.0,5.9747,5.991,5.9665,5.9747,160400.0
2007-05-16 15:55:00,7.31,7.32,7.3,7.3,52700.0,5.9665,5.9747,5.9584,5.9584,52700.0
2007-05-17 09:30:00,7.3,7.31,7.24,7.28,77400.0,5.9584,5.9665,5.9094,5.942,77400.0
2007-05-17 09:35:00,7.28,7.29,7.27,7.29,51200.0,5.942,5.9502,5.9339,5.9502,51200.0
2007-05-17 09:40:00,7.29,7.3,7.26,7.28,59500.0,5.9502,5.9584,5.9257,5.942,59500.0
2007-05-17 09:45:00,7.27,7.29,7.27,7.29,21800.0,5.9339,5.9502,5.9339,5.9502,21800.0
2007-05-17 09:50:00,7.29,7.37,7.29,7.32,78900.0,5.9502,6.0155,5.9502,5.9747,78900.0
2007-05-17 09:55:00,7.32,7.33,7.31,7.33,24200.0,5.9747,5.9828,5.9665,5.9828,24200.0
2007-05-17 10:00:00,7.33,7.33,7.3,7.32,51000.0,5.9828,5.9828,5.9584,5.9747,51000.0
2007-05-17 10:05:00,7.32,7.33,7.3,7.31,41500.0,5.9747,5.9828,5.9584,5.9665,41500.0
2007-05-17 10:10:00,7.31,7.31,7.28,7.28,21400.0,5.9665,5.9665,5.942,5.942,21400.0
2007-05-17 10:15:00,7.29,7.29,7.28,7.28,17000.0,5.9502,5.9502,5.942,5.942,17000.0
2007-05-17 10:20:00,7.29,7.32,7.28,7.31,39600.0,5.9502,5.9747,5.942,5.9665,39600.0
2007-05-17 10:25:00,7.32,7.32,7.29,7.31,44100.0,5.9747,5.9747,5.9502,5.9665,44100.0
2007-05-17 10:30:00,7.3,7.33,7.3,7.31,103900.0,5.9584,5.9828,5.9584,5.9665,103900.0
2007-05-17 10:35:00,7.3,7.31,7.28,7.3,55500.0,5.9584,5.9665,5.942,5.9584,55500.0
2007-05-17 10:40:00,7.31,7.35,7.3,7.33,83200.0,5.9665,5.9992,5.9584,5.9828,83200.0
2007-05-17 10:45:00,7.33,7.33,7.31,7.31,13700.0,5.9828,5.9828,5.9665,5.9665,13700.0
2007-05-17 10:50:00,7.31,7.39,7.31,7.34,77000.0,5.9665,6.0318,5.9665,5.991,77000.0
2007-05-17 10:55:00,7.34,7.36,7.33,7.36,29300.0,5.991,6.0073,5.9828,6.0073,29300.0
2007-05-17 11:00:00,7.36,7.36,7.33,7.34,28500.0,6.0073,6.0073,5.9828,5.991,28500.0
2007-05-17 11:05:00,7.33,7.36,7.32,7.35,44200.0,5.9828,6.0073,5.9747,5.9992,44200.0
2007-05-17 11:10:00,7.34,7.35,7.33,7.35,25000.0,5.991,5.9992,5.9828,5.9992,25000.0
2007-05-17 11:15:00,7.35,7.35,7.32,7.34,30900.0,5.9992,5.9992,5.9747,5.991,30900.0
2007-05-17 11:20:00,7.33,7.34,7.32,7.33,28300.0,5.9828,5.991,5.9747,5.9828,28300.0
2007-05-17 11:25:00,7.33,7.34,7.31,7.31,13900.0,5.9828,5.991,5.9665,5.9665,13900.0
2007-05-17 11:30:00,7.32,7.44,7.31,7.41,180800.0,5.9747,6.0726,5.9665,6.0481,180800.0
2007-05-17 11:35:00,7.42,7.42,7.34,7.35,43000.0,6.0563,6.0563,5.991,5.9992,43000.0
2007-05-17 11:40:00,7.34,7.34,7.33,7.33,2700.0,5.991,5.991,5.9828,5.9828,2700.0
2007-05-17 11:45:00,7.33,7.36,7.33,7.35,14500.0,5.9828,6.0073,5.9828,5.9992,14500.0
2007-05-17 11:50:00,7.35,7.35,7.31,7.34,50600.0,5.9992,5.9992,5.9665,5.991,50600.0
2007-05-17 11:55:00,7.34,7.35,7.33,7.33,15500.0,5.991,5.9992,5.9828,5.9828,15500.0
2007-05-17 12:00:00,7.33,7.34,7.31,7.31,23400.0,5.9828,5.991,5.9665,5.9665,23400.0
2007-05-17 12:05:00,7.31,7.32,7.29,7.31,22100.0,5.9665,5.9747,5.9502,5.9665,22100.0
2007-05-17 12:10:00,7.3,7.31,7.29,7.31,18200.0,5.9584,5.9665,5.9502,5.9665,18200.0
2007-05-17 12:15:00,7.31,7.33,7.31,7.32,20400.0,5.9665,5.9828,5.9665,5.9747,20400.0
2007-05-17 12:20:00,7.32,7.32,7.29,7.3,15100.0,5.9747,5.9747,5.9502,5.9584,15100.0
2007-05-17 12:25:00,7.3,7.31,7.3,7.3,4600.0,5.9584,5.9665,5.9584,5.9584,4600.0
2007-05-17 12:30:00,7.3,7.3,7.28,7.29,27700.0,5.9584,5.9584,5.942,5.9502,27700.0
2007-05-17 12:35:00,7.28,7.29,7.26,7.27,28600.0,5.942,5.9502,5.9257,5.9339,28600.0
2007-05-17 12:40:00,7.27,7.27,7.24,7.24,37700.0,5.9339,5.9339,5.9094,5.9094,37700.0
2007-05-17 12:45:00,7.25,7.25,7.23,7.24,18400.0,5.9176,5.9176,5.9012,5.9094,18400.0
2007-05-17 12:50:00,7.23,7.27,7.22,7.27,55600.0,5.9012,5.9339,5.8931,5.9339,55600.0
2007-05-17 12:55:00,7.26,7.26,7.22,7.23,18000.0,5.9257,5.9257,5.8931,5.9012,18000.0
2007-05-17 13:00:00,7.23,7.23,7.22,7.22,25500.0,5.9012,5.9012,5.8931,5.8931,25500.0
2007-05-17 13:05:00,7.22,7.25,7.22,7.24,43800.0,5.8931,5.9176,5.8931,5.9094,43800.0
2007-05-17 13:10:00,7.24,7.26,7.23,7.24,37600.0,5.9094,5.9257,5.9012,5.9094,37600.0
2007-05-17 13:15:00,7.24,7.24,7.23,7.24,7100.0,5.9094,5.9094,5.9012,5.9094,7100.0
2007-05-17 13:20:00,7.24,7.25,7.23,7.23,22400.0,5.9094,5.9176,5.9012,5.9012,22400.0
2007-05-17 13:25:00,7.24,7.24,7.23,7.23,16000.0,5.9094,5.9094,5.9012,5.9012,16000.0
2007-05-17 13:30:00,7.23,7.26,7.23,7.24,19400.0,5.9012,5.9257,5.9012,5.9094,19400.0
2007-05-17 13:35:00,7.24,7.24,7.21,7.22,19300.0,5.9094,5.9094,5.8849,5.8931,19300.0
2007-05-17 13:40:00,7.21,7.22,7.2,7.21,59700.0,5.8849,5.8931,5.8767,5.8849,59700.0
2007-05-17 13:45:00,7.22,7.23,7.2,7.22,60800.0,5.8931,5.9012,5.8767,5.8931,60800.0
2007-05-17 13:50:00,7.23,7.23,7.21,7.22,28900.0,5.9012,5.9012,5.8849,5.8931,28900.0
2007-05-17 13:55:00,7.22,7.23,7.21,7.21,9500.0,5.8931,5.9012,5.8849,5.8849,9500.0
2007-05-17 14:00:00,7.22,7.22,7.21,7.22,9800.0,5.8931,5.8931,5.8849,5.8931,9800.0
2007-05-17 14:05:00,7.22,7.24,7.22,7.24,25000.0,5.8931,5.9094,5.8931,5.9094,25000.0
2007-05-17 14:10:00,7.23,7.23,7.23,7.23,14100.0,5.9012,5.9012,5.9012,5.9012,14100.0
2007-05-17 14:15:00,7.23,7.24,7.22,7.23,12400.0,5.9012,5.9094,5.8931,5.9012,12400.0
2007-05-17 14:20:00,7.23,7.24,7.22,7.23,16100.0,5.9012,5.9094,5.8931,5.9012,16100.0
2007-05-17 14:25:00,7.23,7.27,7.23,7.26,60000.0,5.9012,5.9339,5.9012,5.9257,60000.0
2007-05-17 14:30:00,7.25,7.29,7.25,7.26,44900.0,5.9176,5.9502,5.9176,5.9257,44900.0
2007-05-17 14:35:00,7.26,7.27,7.25,7.25,23100.0,5.9257,5.9339,5.9176,5.9176,23100.0
2007-05-17 14:40:00,7.26,7.26,7.24,7.25,9300.0,5.9257,5.9257,5.9094,5.9176,9300.0
2007-05-17 14:45:00,7.24,7.29,7.24,7.29,68900.0,5.9094,5.9502,5.9094,5.9502,68900.0
2007-05-17 14:50:00,7.28,7.3,7.27,7.28,102100.0,5.942,5.9584,5.9339,5.942,102100.0
2007-05-17 14:55:00,7.29,7.3,7.28,7.29,30700.0,5.9502,5.9584,5.942,5.9502,30700.0
2007-05-17 15:00:00,7.29,7.3,7.27,7.27,31900.0,5.9502,5.9584,5.9339,5.9339,31900.0
2007-05-17 15:05:00,7.27,7.28,7.26,7.27,21400.0,5.9339,5.942,5.9257,5.9339,21400.0
2007-05-17 15:10:00,7.27,7.28,7.25,7.26,10200.0,5.9339,5.942,5.9176,5.9257,10200.0
2007-05-17 15:15:00,7.25,7.26,7.25,7.26,12700.0,5.9176,5.9257,5.9176,5.9257,12700.0
2007-05-17 15:20:00,7.25,7.26,7.24,7.25,14800.0,5.9176,5.9257,5.9094,5.9176,14800.0
2007-05-17 15:25:00,7.26,7.26,7.24,7.24,9000.0,5.9257,5.9257,5.9094,5.9094,9000.0
2007-05-17 15:30:00,7.25,7.26,7.22,7.23,51500.0,5.9176,5.9257,5.8931,5.9012,51500.0
2007-05-17 15:35:00,7.23,7.24,7.22,7.23,35700.0,5.9012,5.9094,5.8931,5.9012,35700.0
2007-05-17 15:40:00,7.23,7.24,7.23,7.23,37500.0,5.9012,5.9094,5.9012,5.9012,37500.0
2007-05-17 15:45:00,7.23,7.24,7.23,7.23,21100.0,5.9012,5.9094,5.9012,5.9012,21100.0
2007-05-17 15:50:00,7.24,7.27,7.24,7.26,59200.0,5.9094,5.9339,5.9094,5.9257,59200.0
2007-05-17 15:55:00,7.26,7.27,7.22,7.22,88200.0,5.9257,5.9339,5.8931,5.8931,88200.0
2007-05-18 09:30:00,7.23,7.25,7.22,7.24,53300.0,5.9012,5.9176,5.8931,5.9094,53300.0
2007-05-18 09:35:00,7.23,7.24,7.2,7.2,25500.0,5.9012,5.9094,5.8767,5.8767,25500.0
2007-05-18 09:40:00,7.2,7.21,7.2,7.2,8700.0,5.8767,5.8849,5.8767,5.8767,8700.0
2007-05-18 09:45:00,7.2,7.21,7.18,7.18,23300.0,5.8767,5.8849,5.8604,5.8604,23300.0
2007-05-18 09:50:00,7.18,7.18,7.12,7.14,21700.0,5.8604,5.8604,5.8114,5.8278,21700.0
2007-05-18 09:55:00,7.13,7.14,7.08,7.1,70800.0,5.8196,5.8278,5.7788,5.7951,70800.0
2007-05-18 10:00:00,7.1,7.12,7.09,7.11,45500.0,5.7951,5.8114,5.787,5.8033,45500.0
2007-05-18 10:05:00,7.11,7.11,7.09,7.1,44400.0,5.8033,5.8033,5.787,5.7951,44400.0
2007-05-18 10:10:00,7.09,7.14,7.09,7.12,47900.0,5.787,5.8278,5.787,5.8114,47900.0
2007-05-18 10:15:00,7.13,7.15,7.13,7.13,41700.0,5.8196,5.8359,5.8196,5.8196,41700.0
2007-05-18 10:20:00,7.14,7.17,7.13,7.16,36700.0,5.8278,5.8523,5.8196,5.8441,36700.0
2007-05-18 10:25:00,7.17,7.19,7.17,7.18,34700.0,5.8523,5.8686,5.8523,5.8604,34700.0
2007-05-18 10:30:00,7.18,7.19,7.13,7.14,19200.0,5.8604,5.8686,5.8196,5.8278,19200.0
2007-05-18 10:35:00,7.14,7.14,7.13,7.13,17300.0,5.8278,5.8278,5.8196,5.8196,17300.0
2007-05-18 10:40:00,7.13,7.16,7.13,7.14,38800.0,5.8196,5.8441,5.8196,5.8278,38800.0
2007-05-18 10:45:00,7.14,7.15,7.13,7.14,23400.0,5.8278,5.8359,5.8196,5.8278,23400.0
2007-05-18 10:50:00,7.14,7.14,7.14,7.14,16300.0,5.8278,5.8278,5.8278,5.8278,16300.0
2007-05-18 10:55:00,7.13,7.14,7.11,7.11,34500.0,5.8196,5.8278,5.8033,5.8033,34500.0
2007-05-18 11:00:00,7.11,7.13,7.11,7.12,19400.0,5.8033,5.8196,5.8033,5.8114,19400.0
2007-05-18 11:05:00,7.12,7.13,7.11,7.12,4500.0,5.8114,5.8196,5.8033,5.8114,4500.0
2007-05-18 11:10:00,7.12,7.12,7.11,7.11,10400.0,5.8114,5.8114,5.8033,5.8033,10400.0
2007-05-18 11:15:00,7.12,7.12,7.09,7.1,98500.0,5.8114,5.8114,5.787,5.7951,98500.0
2007-05-18 11:20:00,7.1,7.11,7.09,7.1,39600.0,5.7951,5.8033,5.787,5.7951,39600.0
2007-05-18 11:25:00,7.09,7.1,7.08,7.09,70800.0,5.787,5.7951,5.7788,5.787,70800.0
2007-05-18 11:30:00,7.1,7.1,7.09,7.1,2500.0,5.7951,5.7951,5.787,5.7951,2500.0
2007-05-18 11:35:00,7.09,7.1,7.08,7.1,12300.0,5.787,5.7951,5.7788,5.7951,12300.0
2007-05-18 11:40:00,7.1,7.1,7.09,7.09,16600.0,5.7951,5.7951,5.787,5.787,16600.0
2007-05-18 11:45:00,7.09,7.09,7.07,7.08,9600.0,5.787,5.787,5.7706,5.7788,9600.0
2007-05-18 11:50:00,7.09,7.1,7.08,7.09,28500.0,5.787,5.7951,5.7788,5.787,28500.0
2007-05-18 11:55:00,7.09,7.1,7.09,7.1,15900.0,5.787,5.7951,5.787,5.7951,15900.0
2007-05-18 12:00:00,7.09,7.1,7.08,7.1,45800.0,5.787,5.7951,5.7788,5.7951,45800.0
2007-05-18 12:05:00,7.1,7.11,7.09,7.09,50600.0,5.7951,5.8033,5.787,5.787,50600.0
2007-05-18 12:10:00,7.11,7.11,7.1,7.1,15400.0,5.8033,5.8033,5.7951,5.7951,15400.0
2007-05-18 12:15:00,7.11,7.2,7.09,7.2,125600.0,5.8033,5.8767,5.787,5.8767,125600.0
2007-05-18 12:20:00,7.19,7.19,7.11,7.18,143100.0,5.8686,5.8686,5.8033,5.8604,143100.0
2007-05-18 12:25:00,7.18,7.18,7.16,7.18,18200.0,5.8604,5.8604,5.8441,5.8604,18200.0
2007-05-18 12:30:00,7.18,7.18,7.16,7.17,38400.0,5.8604,5.8604,5.8441,5.8523,38400.0
2007-05-18 12:35:00,7.17,7.18,7.16,7.17,53700.0,5.8523,5.8604,5.8441,5.8523,53700.0
2007-05-18 12:40:00,7.17,7.18,7.16,7.18,32000.0,5.8523,5.8604,5.8441,5.8604,32000.0
2007-05-18 12:45:00,7.18,7.21,7.18,7.21,34200.0,5.8604,5.8849,5.8604,5.8849,34200.0
2007-05-18 12:50:00,7.2,7.21,7.19,7.2,36400.0,5.8767,5.8849,5.8686,5.8767,36400.0
2007-05-18 12:55:00,7.21,7.22,7.2,7.22,17800.0,5.8849,5.8931,5.8767,5.8931,17800.0
2007-05-18 13:00:00,7.22,7.22,7.19,7.19,23600.0,5.8931,5.8931,5.8686,5.8686,23600.0
2007-05-18 13:05:00,7.19,7.21,7.19,7.2,31600.0,5.8686,5.8849,5.8686,5.8767,31600.0
2007-05-18 13:10:00,7.2,7.24,7.19,7.23,92500.0,5.8767,5.9094,5.8686,5.9012,92500.0
2007-05-18 13:15:00,7.23,7.23,7.21,7.21,18300.0,5.9012,5.9012,5.8849,5.8849,18300.0
2007-05-18 13:20:00,7.22,7.22,7.21,7.22,2600.0,5.8931,5.8931,5.8849,5.8931,2600.0
2007-05-18 13:25:00,7.22,7.22,7.21,7.22,11400.0,5.8931,5.8931,5.8849,5.8931,11400.0
2007-05-18 13:30:00,7.21,7.22,7.21,7.22,27700.0,5.8849,5.8931,5.8849,5.8931,27700.0
2007-05-18 13:35:00,7.22,7.22,7.2,7.22,18100.0,5.8931,5.8931,5.8767,5.8931,18100.0
2007-05-18 13:40:00,7.22,7.22,7.22,7.22,39300.0,5.8931,5.8931,5.8931,5.8931,39300.0
2007-05-18 13:45:00,7.22,7.23,7.22,7.22,41100.0,5.8931,5.9012,5.8931,5.8931,41100.0
2007-05-18 13:50:00,7.23,7.28,7.23,7.28,105800.0,5.9012,5.942,5.9012,5.942,105800.0
2007-05-18 13:55:00,7.28,7.28,7.27,7.27,14200.0,5.942,5.942,5.9339,5.9339,14200.0
2007-05-18 14:00:00,7.27,7.28,7.26,7.26,32800.0,5.9339,5.942,5.9257,5.9257,32800.0
2007-05-18 14:05:00,7.27,7.28,7.26,7.26,50700.0,5.9339,5.942,5.9257,5.9257,50700.0
2007-05-18 14:10:00,7.26,7.28,7.26,7.27,70200.0,5.9257,5.942,5.9257,5.9339,70200.0
2007-05-18 14:15:00,7.28,7.28,7.27,7.27,81400.0,5.942,5.942,5.9339,5.9339,81400.0
2007-05-18 14:20:00,7.28,7.28,7.27,7.27,53800.0,5.942,5.942,5.9339,5.9339,53800.0
2007-05-18 14:25:00,7.28,7.29,7.26,7.26,112600.0,5.942,5.9502,5.9257,5.9257,112600.0
2007-05-18 14:30:00,7.26,7.26,7.24,7.25,43800.0,5.9257,5.9257,5.9094,5.9176,43800.0
2007-05-18 14:35:00,7.25,7.26,7.25,7.25,42900.0,5.9176,5.9257,5.9176,5.9176,42900.0
2007-05-18 14:40:00,7.24,7.24,7.2,7.2,19100.0,5.9094,5.9094,5.8767,5.8767,19100.0
2007-05-18 14:45:00,7.21,7.21,7.2,7.21,65400.0,5.8849,5.8849,5.8767,5.8849,65400.0
2007-05-18 14:50:00,7.2,7.22,7.2,7.22,77600.0,5.8767,5.8931,5.8767,5.8931,77600.0
2007-05-18 14:55:00,7.22,7.24,7.22,7.23,30700.0,5.8931,5.9094,5.8931,5.9012,30700.0
2007-05-18 15:00:00,7.23,7.25,7.23,7.25,18300.0,5.9012,5.9176,5.9012,5.9176,18300.0
2007-05-18 15:05:00,7.25,7.25,7.22,7.22,45100.0,5.9176,5.9176,5.8931,5.8931,45100.0
2007-05-18 15:10:00,7.23,7.23,7.22,7.22,25800.0,5.9012,5.9012,5.8931,5.8931,25800.0
2007-05-18 15:15:00,7.22,7.26,7.22,7.26,88600.0,5.8931,5.9257,5.8931,5.9257,88600.0
2007-05-18 15:20:00,7.26,7.29,7.26,7.27,48600.0,5.9257,5.9502,5.9257,5.9339,48600.0
2007-05-18 15:25:00,7.27,7.28,7.27,7.28,72100.0,5.9339,5.942,5.9339,5.942,72100.0
2007-05-18 15:30:00,7.27,7.28,7.27,7.28,53900.0,5.9339,5.942,5.9339,5.942,53900.0
2007-05-18 15:35:00,7.28,7.3,7.28,7.29,145400.0,5.942,5.9584,5.942,5.9502,145400.0
2007-05-18 15:40:00,7.29,7.3,7.28,7.3,104800.0,5.9502,5.9584,5.942,5.9584,104800.0
2007-05-18 15:45:00,7.3,7.3,7.27,7.28,58600.0,5.9584,5.9584,5.9339,5.942,58600.0
2007-05-18 15:50:00,7.28,7.28,7.27,7.28,10500.0,5.942,5.942,5.9339,5.942,10500.0
2007-05-18 15:55:00,7.27,7.27,7.23,7.25,138700.0,5.9339,5.9339,5.9012,5.9176,138700.0
2007-05-21 09:30:00,7.23,7.29,7.22,7.28,24000.0,5.9012,5.9502,5.8931,5.942,24000.0
2007-05-21 09:35:00,7.27,7.3,7.26,7.3,31000.0,5.9339,5.9584,5.9257,5.9584,31000.0
2007-05-21 09:40:00,7.29,7.29,7.26,7.26,14100.0,5.9502,5.9502,5.9257,5.9257,14100.0
2007-05-21 09:45:00,7.26,7.27,7.25,7.25,8400.0,5.9257,5.9339,5.9176,5.9176,8400.0
2007-05-21 09:50:00,7.25,7.25,7.2,7.2,45700.0,5.9176,5.9176,5.8767,5.8767,45700.0
2007-05-21 09:55:00,7.2,7.22,7.2,7.21,36000.0,5.8767,5.8931,5.8767,5.8849,36000.0
2007-05-21 10:00:00,7.2,7.21,7.2,7.2,9400.0,5.8767,5.8849,5.8767,5.8767,9400.0
2007-05-21 10:05:00,7.21,7.21,7.19,7.21,57200.0,5.8849,5.8849,5.8686,5.8849,57200.0
2007-05-21 10:10:00,7.21,7.22,7.2,7.21,57300.0,5.8849,5.8931,5.8767,5.8849,57300.0
2007-05-21 10:15:00,7.21,7.21,7.18,7.18,22500.0,5.8849,5.8849,5.8604,5.8604,22500.0
2007-05-21 10:20:00,7.19,7.19,7.15,7.15,168300.0,5.8686,5.8686,5.8359,5.8359,168300.0
2007-05-21 10:25:00,7.15,7.16,7.13,7.15,322600.0,5.8359,5.8441,5.8196,5.8359,322600.0
2007-05-21 10:30:00,7.15,7.21,7.15,7.19,209000.0,5.8359,5.8849,5.8359,5.8686,209000.0
2007-05-21 10:35:00,7.18,7.2,7.17,7.2,186500.0,5.8604,5.8767,5.8523,5.8767,186500.0
2007-05-21 10:40:00,7.2,7.28,7.2,7.27,164100.0,5.8767,5.942,5.8767,5.9339,164100.0
2007-05-21 10:45:00,7.26,7.29,7.25,7.26,110900.0,5.9257,5.9502,5.9176,5.9257,110900.0
2007-05-21 10:50:00,7.25,7.29,7.24,7.28,59500.0,5.9176,5.9502,5.9094,5.942,59500.0
2007-05-21 10:55:00,7.29,7.29,7.27,7.28,31200.0,5.9502,5.9502,5.9339,5.942,31200.0
2007-05-21 11:00:00,7.28,7.28,7.26,7.27,29100.0,5.942,5.942,5.9257,5.9339,29100.0
2007-05-21 11:05:00,7.27,7.28,7.27,7.28,7700.0,5.9339,5.942,5.9339,5.942,7700.0
2007-05-21 11:10:00,7.28,7.28,7.27,7.27,2600.0,5.942,5.942,5.9339,5.9339,2600.0
2007-05-21 11:15:00,7.27,7.29,7.27,7.29,11800.0,5.9339,5.9502,5.9339,5.9502,11800.0
2007-05-21 11:20:00,7.28,7.29,7.28,7.28,7000.0,5.942,5.9502,5.942,5.942,7000.0
2007-05-21 11:25:00,7.29,7.29,7.28,7.29,9100.0,5.9502,5.9502,5.942,5.9502,9100.0
2007-05-21 11:30:00,7.29,7.3,7.28,7.29,38500.0,5.9502,5.9584,5.942,5.9502,38500.0
2007-05-21 11:35:00,7.3,7.3,7.29,7.29,17700.0,5.9584,5.9584,5.9502,5.9502,17700.0
2007-05-21 11:40:00,7.29,7.31,7.29,7.31,25800.0,5.9502,5.9665,5.9502,5.9665,25800.0
2007-05-21 11:45:00,7.31,7.34,7.3,7.34,27000.0,5.9665,5.991,5.9584,5.991,27000.0
2007-05-21 11:50:00,7.33,7.35,7.33,7.34,11300.0,5.9828,5.9992,5.9828,5.991,11300.0
2007-05-21 11:55:00,7.34,7.35,7.33,7.34,24100.0,5.991,5.9992,5.9828,5.991,24100.0
2007-05-21 12:00:00,7.34,7.35,7.33,7.34,5300.0,5.991,5.9992,5.9828,5.991,5300.0
2007-05-21 12:05:00,7.34,7.35,7.34,7.35,35500.0,5.991,5.9992,5.991,5.9992,35500.0
2007-05-21 12:10:00,7.35,7.36,7.35,7.35,8500.0,5.9992,6.0073,5.9992,5.9992,8500.0
2007-05-21 12:15:00,7.35,7.35,7.34,7.35,2000.0,5.9992,5.9992,5.991,5.9992,2000.0
2007-05-21 12:20:00,7.34,7.36,7.34,7.36,31000.0,5.991,6.0073,5.991,6.0073,31000.0
2007-05-21 12:25:00,7.36,7.36,7.35,7.36,5100.0,6.0073,6.0073,5.9992,6.0073,5100.0
2007-05-21 12:30:00,7.35,7.36,7.35,7.36,3700.0,5.9992,6.0073,5.9992,6.0073,3700.0
2007-05-21 12:35:00,7.35,7.36,7.35,7.35,2000.0,5.9992,6.0073,5.9992,5.9992,2000.0
2007-05-21 12:40:00,7.35,7.36,7.35,7.36,3300.0,5.9992,6.0073,5.9992,6.0073,3300.0
2007-05-21 12:45:00,7.35,7.36,7.35,7.36,800.0,5.9992,6.0073,5.9992,6.0073,800.0
2007-05-21 12:50:00,7.36,7.36,7.34,7.34,24600.0,6.0073,6.0073,5.991,5.991,24600.0
2007-05-21 12:55:00,7.34,7.35,7.34,7.34,6000.0,5.991,5.9992,5.991,5.991,6000.0
2007-05-21 13:00:00,7.34,7.35,7.34,7.34,14700.0,5.991,5.9992,5.991,5.991,14700.0
2007-05-21 13:05:00,7.34,7.35,7.33,7.34,44000.0,5.991,5.9992,5.9828,5.991,44000.0
2007-05-21 13:10:00,7.35,7.35,7.34,7.34,11300.0,5.9992,5.9992,5.991,5.991,11300.0
2007-05-21 13:15:00,7.35,7.35,7.34,7.35,3600.0,5.9992,5.9992,5.991,5.9992,3600.0
2007-05-21 13:20:00,7.34,7.35,7.34,7.34,1100.0,5.991,5.9992,5.991,5.991,1100.0
2007-05-21 13:25:00,7.34,7.35,7.34,7.35,5500.0,5.991,5.9992,5.991,5.9992,5500.0
2007-05-21 13:30:00,7.34,7.35,7.34,7.34,4300.0,5.991,5.9992,5.991,5.991,4300.0
2007-05-21 13:35:00,7.34,7.34,7.33,7.33,17300.0,5.991,5.991,5.9828,5.9828,17300.0
2007-05-21 13:40:00,7.33,7.33,7.33,7.33,6700.0,5.9828,5.9828,5.9828,5.9828,6700.0
2007-05-21 13:45:00,7.33,7.34,7.33,7.33,9700.0,5.9828,5.991,5.9828,5.9828,9700.0
2007-05-21 13:50:00,7.33,7.34,7.29,7.29,100800.0,5.9828,5.991,5.9502,5.9502,100800.0
2007-05-21 13:55:00,7.29,7.29,7.28,7.29,72000.0,5.9502,5.9502,5.942,5.9502,72000.0
2007-05-21 14:00:00,7.29,7.29,7.27,7.28,103700.0,5.9502,5.9502,5.9339,5.942,103700.0
2007-05-21 14:05:00,7.29,7.3,7.28,7.29,65100.0,5.9502,5.9584,5.942,5.9502,65100.0
2007-05-21 14:10:00,7.29,7.3,7.29,7.29,12600.0,5.9502,5.9584,5.9502,5.9502,12600.0
2007-05-21 14:15:00,7.29,7.3,7.29,7.3,2500.0,5.9502,5.9584,5.9502,5.9584,2500.0
2007-05-21 14:20:00,7.3,7.3,7.29,7.29,4500.0,5.9584,5.9584,5.9502,5.9502,4500.0
2007-05-21 14:25:00,7.29,7.3,7.28,7.29,52200.0,5.9502,5.9584,5.942,5.9502,52200.0
2007-05-21 14:30:00,7.29,7.3,7.29,7.3,1600.0,5.9502,5.9584,5.9502,5.9584,1600.0
2007-05-21 14:35:00,7.29,7.3,7.29,7.3,1200.0,5.9502,5.9584,5.9502,5.9584,1200.0
2007-05-21 14:40:00,7.3,7.31,7.29,7.29,6800.0,5.9584,5.9665,5.9502,5.9502,6800.0
2007-05-21 14:45:00,7.3,7.3,7.29,7.29,24000.0,5.9584,5.9584,5.9502,5.9502,24000.0
2007-05-21 14:50:00,7.29,7.31,7.29,7.3,33100.0,5.9502,5.9665,5.9502,5.9584,33100.0
2007-05-21 14:55:00,7.3,7.31,7.28,7.28,128300.0,5.9584,5.9665,5.942,5.942,128300.0
2007-05-21 15:00:00,7.28,7.28,7.24,7.25,129900.0,5.942,5.942,5.9094,5.9176,129900.0
2007-05-21 15:05:00,7.24,7.26,7.24,7.26,26300.0,5.9094,5.9257,5.9094,5.9257,26300.0
2007-05-21 15:10:00,7.26,7.28,7.26,7.26,10700.0,5.9257,5.942,5.9257,5.9257,10700.0
2007-05-21 15:15:00,7.26,7.27,7.26,7.27,8700.0,5.9257,5.9339,5.9257,5.9339,8700.0
2007-05-21 15:20:00,7.26,7.27,7.23,7.23,39300.0,5.9257,5.9339,5.9012,5.9012,39300.0
2007-05-21 15:25:00,7.23,7.24,7.23,7.23,12600.0,5.9012,5.9094,5.9012,5.9012,12600.0
2007-05-21 15:30:00,7.24,7.24,7.23,7.23,21600.0,5.9094,5.9094,5.9012,5.9012,21600.0
2007-05-21 15:35:00,7.23,7.23,7.2,7.22,69000.0,5.9012,5.9012,5.8767,5.8931,69000.0
2007-05-21 15:40:00,7.22,7.24,7.22,7.24,30000.0,5.8931,5.9094,5.8931,5.9094,30000.0
2007-05-21 15:45:00,7.23,7.24,7.23,7.24,24400.0,5.9012,5.9094,5.9012,5.9094,24400.0
2007-05-21 15:50:00,7.24,7.24,7.23,7.23,26100.0,5.9094,5.9094,5.9012,5.9012,26100.0
2007-05-21 15:55:00,7.24,7.24,7.2,7.24,179600.0,5.9094,5.9094,5.8767,5.9094,179600.0
2007-05-22 09:30:00,7.22,7.31,7.22,7.27,14100.0,5.8931,5.9665,5.8931,5.9339,14100.0
2007-05-22 09:35:00,7.27,7.27,7.23,7.23,17900.0,5.9339,5.9339,5.9012,5.9012,17900.0
2007-05-22 09:40:00,7.24,7.26,7.21,7.25,28900.0,5.9094,5.9257,5.8849,5.9176,28900.0
2007-05-22 09:45:00,7.23,7.26,7.22,7.22,17900.0,5.9012,5.9257,5.8931,5.8931,17900.0
2007-05-22 09:50:00,7.23,7.24,7.19,7.24,15600.0,5.9012,5.9094,5.8686,5.9094,15600.0
2007-05-22 09:55:00,7.24,7.24,7.23,7.23,2200.0,5.9094,5.9094,5.9012,5.9012,2200.0
2007-05-22 10:00:00,7.22,7.25,7.22,7.24,20700.0,5.8931,5.9176,5.8931,5.9094,20700.0
2007-05-22 10:05:00,7.24,7.24,7.2,7.21,9900.0,5.9094,5.9094,5.8767,5.8849,9900.0
2007-05-22 10:10:00,7.21,7.25,7.21,7.25,24800.0,5.8849,5.9176,5.8849,5.9176,24800.0
2007-05-22 10:15:00,7.25,7.25,7.21,7.21,80500.0,5.9176,5.9176,5.8849,5.8849,80500.0
2007-05-22 10:20:00,7.21,7.23,7.2,7.21,26200.0,5.8849,5.9012,5.8767,5.8849,26200.0
2007-05-22 10:25:00,7.2,7.23,7.19,7.22,35400.0,5.8767,5.9012,5.8686,5.8931,35400.0
2007-05-22 10:30:00,7.22,7.24,7.22,7.24,33100.0,5.8931,5.9094,5.8931,5.9094,33100.0
2007-05-22 10:35:00,7.23,7.25,7.23,7.25,13900.0,5.9012,5.9176,5.9012,5.9176,13900.0
2007-05-22 10:40:00,7.24,7.27,7.23,7.23,39200.0,5.9094,5.9339,5.9012,5.9012,39200.0
2007-05-22 10:45:00,7.23,7.24,7.21,7.21,30500.0,5.9012,5.9094,5.8849,5.8849,30500.0
2007-05-22 10:50:00,7.21,7.22,7.19,7.19,31200.0,5.8849,5.8931,5.8686,5.8686,31200.0
2007-05-22 10:55:00,7.2,7.22,7.19,7.22,27600.0,5.8767,5.8931,5.8686,5.8931,27600.0
2007-05-22 11:00:00,7.22,7.23,7.22,7.23,6300.0,5.8931,5.9012,5.8931,5.9012,6300.0
2007-05-22 11:05:00,7.22,7.23,7.21,7.21,22200.0,5.8931,5.9012,5.8849,5.8849,22200.0
2007-05-22 11:10:00,7.22,7.22,7.21,7.21,600.0,5.8931,5.8931,5.8849,5.8849,600.0
2007-05-22 11:15:00,7.22,7.22,7.21,7.21,5600.0,5.8931,5.8931,5.8849,5.8849,5600.0
2007-05-22 11:20:00,7.21,7.22,7.21,7.22,18500.0,5.8849,5.8931,5.8849,5.8931,18500.0
2007-05-22 11:25:00,7.21,7.22,7.18,7.18,43200.0,5.8849,5.8931,5.8604,5.8604,43200.0
2007-05-22 11:30:00,7.18,7.19,7.17,7.18,26600.0,5.8604,5.8686,5.8523,5.8604,26600.0
2007-05-22 11:35:00,7.18,7.19,7.17,7.19,26600.0,5.8604,5.8686,5.8523,5.8686,26600.0
2007-05-22 11:40:00,7.2,7.2,7.18,7.18,16700.0,5.8767,5.8767,5.8604,5.8604,16700.0
2007-05-22 11:45:00,7.18,7.19,7.18,7.18,15300.0,5.8604,5.8686,5.8604,5.8604,15300.0
2007-05-22 11:50:00,7.18,7.18,7.16,7.16,6800.0,5.8604,5.8604,5.8441,5.8441,6800.0
2007-05-22 11:55:00,7.16,7.17,7.15,7.16,12700.0,5.8441,5.8523,5.8359,5.8441,12700.0
2007-05-22 12:00:00,7.16,7.17,7.16,7.16,19800.0,5.8441,5.8523,5.8441,5.8441,19800.0
2007-05-22 12:05:00,7.16,7.17,7.15,7.15,6600.0,5.8441,5.8523,5.8359,5.8359,6600.0
2007-05-22 12:10:00,7.15,7.16,7.15,7.16,12900.0,5.8359,5.8441,5.8359,5.8441,12900.0
2007-05-22 12:15:00,7.15,7.16,7.15,7.15,3800.0,5.8359,5.8441,5.8359,5.8359,3800.0
2007-05-22 12:20:00,7.16,7.17,7.15,7.16,55500.0,5.8441,5.8523,5.8359,5.8441,55500.0
2007-05-22 12:25:00,7.17,7.17,7.16,7.16,10100.0,5.8523,5.8523,5.8441,5.8441,10100.0
2007-05-22 12:30:00,7.17,7.18,7.16,7.17,12400.0,5.8523,5.8604,5.8441,5.8523,12400.0
2007-05-22 12:35:00,7.17,7.18,7.17,7.17,36300.0,5.8523,5.8604,5.8523,5.8523,36300.0
2007-05-22 12:40:00,7.18,7.18,7.17,7.18,3900.0,5.8604,5.8604,5.8523,5.8604,3900.0
2007-05-22 12:45:00,7.17,7.18,7.17,7.17,10200.0,5.8523,5.8604,5.8523,5.8523,10200.0
2007-05-22 12:50:00,7.17,7.18,7.17,7.17,900.0,5.8523,5.8604,5.8523,5.8523,900.0
2007-05-22 12:55:00,7.18,7.19,7.17,7.18,13500.0,5.8604,5.8686,5.8523,5.8604,13500.0
2007-05-22 13:00:00,7.19,7.19,7.17,7.18,16900.0,5.8686,5.8686,5.8523,5.8604,16900.0
2007-05-22 13:05:00,7.17,7.19,7.17,7.19,8500.0,5.8523,5.8686,5.8523,5.8686,8500.0
2007-05-22 13:10:00,7.19,7.2,7.18,7.19,5500.0,5.8686,5.8767,5.8604,5.8686,5500.0
2007-05-22 13:15:00,7.19,7.2,7.19,7.19,12900.0,5.8686,5.8767,5.8686,5.8686,12900.0
2007-05-22 13:20:00,7.19,7.2,7.19,7.19,2600.0,5.8686,5.8767,5.8686,5.8686,2600.0
2007-05-22 13:25:00,7.19,7.21,7.19,7.19,6900.0,5.8686,5.8849,5.8686,5.8686,6900.0
2007-05-22 13:30:00,7.19,7.21,7.19,7.21,27700.0,5.8686,5.8849,5.8686,5.8849,27700.0
2007-05-22 13:35:00,7.21,7.21,7.2,7.2,22000.0,5.8849,5.8849,5.8767,5.8767,22000.0
2007-05-22 13:40:00,7.21,7.22,7.21,7.21,700.0,5.8849,5.8931,5.8849,5.8849,700.0
2007-05-22 13:45:00,7.21,7.22,7.2,7.2,3300.0,5.8849,5.8931,5.8767,5.8767,3300.0
2007-05-22 13:50:00,7.21,7.22,7.2,7.22,23600.0,5.8849,5.8931,5.8767,5.8931,23600.0
2007-05-22 13:55:00,7.22,7.22,7.21,7.21,2600.0,5.8931,5.8931,5.8849,5.8849,2600.0
2007-05-22 14:00:00,7.22,7.24,7.21,7.23,6500.0,5.8931,5.9094,5.8849,5.9012,6500.0
2007-05-22 14:05:00,7.23,7.27,7.23,7.25,55300.0,5.9012,5.9339,5.9012,5.9176,55300.0
2007-05-22 14:10:00,7.26,7.27,7.25,7.25,12200.0,5.9257,5.9339,5.9176,5.9176,12200.0
2007-05-22 14:15:00,7.25,7.25,7.24,7.25,19500.0,5.9176,5.9176,5.9094,5.9176,19500.0
2007-05-22 14:20:00,7.24,7.25,7.23,7.24,17800.0,5.9094,5.9176,5.9012,5.9094,17800.0
2007-05-22 14:25:00,7.23,7.24,7.23,7.23,1800.0,5.9012,5.9094,5.9012,5.9012,1800.0
2007-05-22 14:30:00,7.24,7.28,7.23,7.27,30400.0,5.9094,5.942,5.9012,5.9339,30400.0
2007-05-22 14:35:00,7.26,7.28,7.26,7.27,14700.0,5.9257,5.942,5.9257,5.9339,14700.0
2007-05-22 14:40:00,7.27,7.28,7.27,7.27,7300.0,5.9339,5.942,5.9339,5.9339,7300.0
2007-05-22 14:45:00,7.28,7.3,7.28,7.3,72800.0,5.942,5.9584,5.942,5.9584,72800.0
2007-05-22 14:50:00,7.3,7.32,7.29,7.31,75700.0,5.9584,5.9747,5.9502,5.9665,75700.0
2007-05-22 14:55:00,7.3,7.33,7.3,7.33,103800.0,5.9584,5.9828,5.9584,5.9828,103800.0
2007-05-22 15:00:00,7.33,7.33,7.31,7.32,128900.0,5.9828,5.9828,5.9665,5.9747,128900.0
2007-05-22 15:05:00,7.32,7.35,7.32,7.35,106500.0,5.9747,5.9992,5.9747,5.9992,106500.0
2007-05-22 15:10:00,7.34,7.35,7.33,7.34,83600.0,5.991,5.9992,5.9828,5.991,83600.0
2007-05-22 15:15:00,7.34,7.35,7.34,7.35,69300.0,5.991,5.9992,5.991,5.9992,69300.0
2007-05-22 15:20:00,7.35,7.37,7.35,7.36,80700.0,5.9992,6.0155,5.9992,6.0073,80700.0
2007-05-22 15:25:00,7.36,7.36,7.35,7.35,33000.0,6.0073,6.0073,5.9992,5.9992,33000.0
2007-05-22 15:30:00,7.35,7.36,7.34,7.35,122000.0,5.9992,6.0073,5.991,5.9992,122000.0
2007-05-22 15:35:00,7.35,7.36,7.32,7.33,251800.0,5.9992,6.0073,5.9747,5.9828,251800.0
2007-05-22 15:40:00,7.33,7.35,7.32,7.35,199000.0,5.9828,5.9992,5.9747,5.9992,199000.0
2007-05-22 15:45:00,7.35,7.36,7.35,7.35,52000.0,5.9992,6.0073,5.9992,5.9992,52000.0
2007-05-22 15:50:00,7.36,7.37,7.35,7.37,307400.0,6.0073,6.0155,5.9992,6.0155,307400.0
2007-05-22 15:55:00,7.37,7.42,7.37,7.41,479600.0,6.0155,6.0563,6.0155,6.0481,479600.0
2007-05-23 09:30:00,7.71,7.75,7.59,7.59,209800.0,6.293,6.3257,6.1951,6.1951,209800.0
2007-05-23 09:35:00,7.6,7.69,7.59,7.68,222100.0,6.2032,6.2767,6.1951,6.2685,222100.0
2007-05-23 09:40:00,7.67,7.69,7.63,7.63,82600.0,6.2604,6.2767,6.2277,6.2277,82600.0
2007-05-23 09:45:00,7.63,7.63,7.6,7.6,76300.0,6.2277,6.2277,6.2032,6.2032,76300.0
2007-05-23 09:50:00,7.61,7.61,7.57,7.59,59100.0,6.2114,6.2114,6.1787,6.1951,59100.0
2007-05-23 09:55:00,7.6,7.6,7.59,7.59,61800.0,6.2032,6.2032,6.1951,6.1951,61800.0
2007-05-23 10:00:00,7.59,7.61,7.58,7.61,109300.0,6.1951,6.2114,6.1869,6.2114,109300.0
2007-05-23 10:05:00,7.61,7.61,7.56,7.57,26000.0,6.2114,6.2114,6.1706,6.1787,26000.0
2007-05-23 10:10:00,7.57,7.57,7.51,7.52,48600.0,6.1787,6.1787,6.1298,6.1379,48600.0
2007-05-23 10:15:00,7.52,7.52,7.5,7.5,52100.0,6.1379,6.1379,6.1216,6.1216,52100.0
2007-05-23 10:20:00,7.5,7.51,7.49,7.5,31900.0,6.1216,6.1298,6.1134,6.1216,31900.0
2007-05-23 10:25:00,7.5,7.51,7.5,7.5,25300.0,6.1216,6.1298,6.1216,6.1216,25300.0
2007-05-23 10:30:00,7.51,7.51,7.45,7.46,135000.0,6.1298,6.1298,6.0808,6.089,135000.0
2007-05-23 10:35:00,7.46,7.52,7.45,7.51,134200.0,6.089,6.1379,6.0808,6.1298,134200.0
2007-05-23 10:40:00,7.51,7.53,7.49,7.5,144800.0,6.1298,6.1461,6.1134,6.1216,144800.0
2007-05-23 10:45:00,7.5,7.52,7.5,7.51,48900.0,6.1216,6.1379,6.1216,6.1298,48900.0
2007-05-23 10:50:00,7.51,7.52,7.5,7.52,48400.0,6.1298,6.1379,6.1216,6.1379,48400.0
2007-05-23 10:55:00,7.51,7.53,7.5,7.52,58400.0,6.1298,6.1461,6.1216,6.1379,58400.0
2007-05-23 11:00:00,7.52,7.55,7.52,7.54,71700.0,6.1379,6.1624,6.1379,6.1543,71700.0
2007-05-23 11:05:00,7.54,7.56,7.54,7.54,55600.0,6.1543,6.1706,6.1543,6.1543,55600.0
2007-05-23 11:10:00,7.54,7.54,7.53,7.53,23800.0,6.1543,6.1543,6.1461,6.1461,23800.0
2007-05-23 11:15:00,7.53,7.54,7.53,7.54,24500.0,6.1461,6.1543,6.1461,6.1543,24500.0
2007-05-23 11:20:00,7.54,7.54,7.53,7.54,34100.0,6.1543,6.1543,6.1461,6.1543,34100.0
2007-05-23 11:25:00,7.54,7.55,7.53,7.54,22800.0,6.1543,6.1624,6.1461,6.1543,22800.0
2007-05-23 11:30:00,7.53,7.54,7.53,7.54,25200.0,6.1461,6.1543,6.1461,6.1543,25200.0
2007-05-23 11:35:00,7.53,7.54,7.53,7.54,27900.0,6.1461,6.1543,6.1461,6.1543,27900.0
2007-05-23 11:40:00,7.53,7.54,7.53,7.53,27600.0,6.1461,6.1543,6.1461,6.1461,27600.0
2007-05-23 11:45:00,7.53,7.55,7.53,7.54,6800.0,6.1461,6.1624,6.1461,6.1543,6800.0
2007-05-23 11:50:00,7.53,7.54,7.53,7.54,11700.0,6.1461,6.1543,6.1461,6.1543,11700.0
2007-05-23 11:55:00,7.53,7.54,7.53,7.54,23300.0,6.1461,6.1543,6.1461,6.1543,23300.0
2007-05-23 12:00:00,7.54,7.54,7.53,7.53,18100.0,6.1543,6.1543,6.1461,6.1461,18100.0
2007-05-23 12:05:00,7.54,7.54,7.53,7.54,6100.0,6.1543,6.1543,6.1461,6.1543,6100.0
2007-05-23 12:10:00,7.53,7.54,7.53,7.54,26200.0,6.1461,6.1543,6.1461,6.1543,26200.0
2007-05-23 12:15:00,7.53,7.56,7.53,7.55,93300.0,6.1461,6.1706,6.1461,6.1624,93300.0
2007-05-23 12:20:00,7.55,7.56,7.54,7.55,96800.0,6.1624,6.1706,6.1543,6.1624,96800.0
2007-05-23 12:25:00,7.55,7.58,7.54,7.57,118100.0,6.1624,6.1869,6.1543,6.1787,118100.0
2007-05-23 12:30:00,7.57,7.57,7.56,7.56,4100.0,6.1787,6.1787,6.1706,6.1706,4100.0
2007-05-23 12:35:00,7.57,7.57,7.55,7.56,55700.0,6.1787,6.1787,6.1624,6.1706,55700.0
2007-05-23 12:40:00,7.55,7.58,7.55,7.56,52300.0,6.1624,6.1869,6.1624,6.1706,52300.0
2007-05-23 12:45:00,7.56,7.57,7.56,7.56,1300.0,6.1706,6.1787,6.1706,6.1706,1300.0
2007-05-23 12:50:00,7.57,7.57,7.55,7.56,36400.0,6.1787,6.1787,6.1624,6.1706,36400.0
2007-05-23 12:55:00,7.56,7.57,7.55,7.56,16500.0,6.1706,6.1787,6.1624,6.1706,16500.0
2007-05-23 13:00:00,7.56,7.57,7.56,7.56,17800.0,6.1706,6.1787,6.1706,6.1706,17800.0
2007-05-23 13:05:00,7.56,7.57,7.55,7.56,71700.0,6.1706,6.1787,6.1624,6.1706,71700.0
2007-05-23 13:10:00,7.55,7.56,7.55,7.55,45000.0,6.1624,6.1706,6.1624,6.1624,45000.0
2007-05-23 13:15:00,7.55,7.58,7.55,7.57,111100.0,6.1624,6.1869,6.1624,6.1787,111100.0
2007-05-23 13:20:00,7.58,7.58,7.57,7.57,18500.0,6.1869,6.1869,6.1787,6.1787,18500.0
2007-05-23 13:25:00,7.58,7.6,7.58,7.59,16800.0,6.1869,6.2032,6.1869,6.1951,16800.0
2007-05-23 13:30:00,7.59,7.6,7.59,7.59,36800.0,6.1951,6.2032,6.1951,6.1951,36800.0
2007-05-23 13:35:00,7.58,7.59,7.57,7.58,51200.0,6.1869,6.1951,6.1787,6.1869,51200.0
2007-05-23 13:40:00,7.57,7.58,7.57,7.58,23400.0,6.1787,6.1869,6.1787,6.1869,23400.0
2007-05-23 13:45:00,7.57,7.58,7.57,7.58,11300.0,6.1787,6.1869,6.1787,6.1869,11300.0
2007-05-23 13:50:00,7.58,7.58,7.57,7.58,56400.0,6.1869,6.1869,6.1787,6.1869,56400.0
2007-05-23 13:55:00,7.58,7.58,7.56,7.56,40300.0,6.1869,6.1869,6.1706,6.1706,40300.0
2007-05-23 14:00:00,7.57,7.57,7.56,7.56,18700.0,6.1787,6.1787,6.1706,6.1706,18700.0
2007-05-23 14:05:00,7.57,7.57,7.55,7.55,50700.0,6.1787,6.1787,6.1624,6.1624,50700.0
2007-05-23 14:10:00,7.56,7.56,7.55,7.55,4100.0,6.1706,6.1706,6.1624,6.1624,4100.0
2007-05-23 14:15:00,7.55,7.56,7.55,7.55,30400.0,6.1624,6.1706,6.1624,6.1624,30400.0
2007-05-23 14:20:00,7.55,7.56,7.54,7.55,49400.0,6.1624,6.1706,6.1543,6.1624,49400.0
2007-05-23 14:25:00,7.54,7.55,7.52,7.54,232100.0,6.1543,6.1624,6.1379,6.1543,232100.0
2007-05-23 14:30:00,7.54,7.54,7.53,7.53,87000.0,6.1543,6.1543,6.1461,6.1461,87000.0
2007-05-23 14:35:00,7.53,7.54,7.53,7.53,85800.0,6.1461,6.1543,6.1461,6.1461,85800.0
2007-05-23 14:40:00,7.53,7.54,7.52,7.54,29700.0,6.1461,6.1543,6.1379,6.1543,29700.0
2007-05-23 14:45:00,7.53,7.55,7.52,7.55,192900.0,6.1461,6.1624,6.1379,6.1624,192900.0
2007-05-23 14:50:00,7.54,7.56,7.54,7.55,28600.0,6.1543,6.1706,6.1543,6.1624,28600.0
2007-05-23 14:55:00,7.55,7.56,7.55,7.56,42000.0,6.1624,6.1706,6.1624,6.1706,42000.0
2007-05-23 15:00:00,7.55,7.56,7.55,7.56,8300.0,6.1624,6.1706,6.1624,6.1706,8300.0
2007-05-23 15:05:00,7.56,7.56,7.55,7.56,50300.0,6.1706,6.1706,6.1624,6.1706,50300.0
2007-05-23 15:10:00,7.55,7.56,7.55,7.55,79600.0,6.1624,6.1706,6.1624,6.1624,79600.0
2007-05-23 15:15:00,7.55,7.56,7.54,7.55,38500.0,6.1624,6.1706,6.1543,6.1624,38500.0
2007-05-23 15:20:00,7.55,7.55,7.53,7.54,18600.0,6.1624,6.1624,6.1461,6.1543,18600.0
2007-05-23 15:25:00,7.53,7.54,7.53,7.53,12700.0,6.1461,6.1543,6.1461,6.1461,12700.0
2007-05-23 15:30:00,7.54,7.54,7.53,7.53,23900.0,6.1543,6.1543,6.1461,6.1461,23900.0
2007-05-23 15:35:00,7.54,7.54,7.53,7.54,30100.0,6.1543,6.1543,6.1461,6.1543,30100.0
2007-05-23 15:40:00,7.54,7.54,7.53,7.54,86600.0,6.1543,6.1543,6.1461,6.1543,86600.0
2007-05-23 15:45:00,7.54,7.54,7.51,7.52,100000.0,6.1543,6.1543,6.1298,6.1379,100000.0
2007-05-23 15:50:00,7.51,7.52,7.47,7.49,140600.0,6.1298,6.1379,6.0971,6.1134,140600.0
2007-05-23 15:55:00,7.48,7.5,7.47,7.47,152200.0,6.1053,6.1216,6.0971,6.0971,152200.0
2007-05-24 09:30:00,7.45,7.46,7.38,7.4,38200.0,6.0808,6.089,6.0237,6.04,38200.0
2007-05-24 09:35:00,7.4,7.41,7.38,7.38,25600.0,6.04,6.0481,6.0237,6.0237,25600.0
2007-05-24 09:40:00,7.38,7.39,7.37,7.38,30200.0,6.0237,6.0318,6.0155,6.0237,30200.0
2007-05-24 09:45:00,7.38,7.41,7.38,7.41,36800.0,6.0237,6.0481,6.0237,6.0481,36800.0
2007-05-24 09:50:00,7.4,7.41,7.39,7.4,47900.0,6.04,6.0481,6.0318,6.04,47900.0
2007-05-24 09:55:00,7.4,7.42,7.38,7.39,41700.0,6.04,6.0563,6.0237,6.0318,41700.0
2007-05-24 10:00:00,7.4,7.44,7.4,7.43,92400.0,6.04,6.0726,6.04,6.0645,92400.0
2007-05-24 10:05:00,7.43,7.44,7.42,7.44,51500.0,6.0645,6.0726,6.0563,6.0726,51500.0
2007-05-24 10:10:00,7.43,7.43,7.4,7.42,35700.0,6.0645,6.0645,6.04,6.0563,35700.0
2007-05-24 10:15:00,7.42,7.43,7.4,7.41,17700.0,6.0563,6.0645,6.04,6.0481,17700.0
2007-05-24 10:20:00,7.4,7.42,7.39,7.39,24000.0,6.04,6.0563,6.0318,6.0318,24000.0
2007-05-24 10:25:00,7.4,7.4,7.38,7.39,26000.0,6.04,6.04,6.0237,6.0318,26000.0
2007-05-24 10:30:00,7.38,7.39,7.37,7.38,35000.0,6.0237,6.0318,6.0155,6.0237,35000.0
2007-05-24 10:35:00,7.39,7.39,7.38,7.38,14800.0,6.0318,6.0318,6.0237,6.0237,14800.0
2007-05-24 10:40:00,7.38,7.38,7.36,7.36,32100.0,6.0237,6.0237,6.0073,6.0073,32100.0
2007-05-24 10:45:00,7.36,7.36,7.29,7.3,109100.0,6.0073,6.0073,5.9502,5.9584,109100.0
2007-05-24 10:50:00,7.3,7.3,7.27,7.28,53800.0,5.9584,5.9584,5.9339,5.942,53800.0
2007-05-24 10:55:00,7.29,7.29,7.24,7.26,78700.0,5.9502,5.9502,5.9094,5.9257,78700.0
2007-05-24 11:00:00,7.25,7.26,7.22,7.23,116400.0,5.9176,5.9257,5.8931,5.9012,116400.0
2007-05-24 11:05:00,7.23,7.27,7.23,7.26,107900.0,5.9012,5.9339,5.9012,5.9257,107900.0
2007-05-24 11:10:00,7.25,7.28,7.25,7.28,30400.0,5.9176,5.942,5.9176,5.942,30400.0
2007-05-24 11:15:00,7.27,7.27,7.22,7.22,26400.0,5.9339,5.9339,5.8931,5.8931,26400.0
2007-05-24 11:20:00,7.21,7.27,7.2,7.25,49600.0,5.8849,5.9339,5.8767,5.9176,49600.0
2007-05-24 11:25:00,7.26,7.26,7.18,7.2,40600.0,5.9257,5.9257,5.8604,5.8767,40600.0
2007-05-24 11:30:00,7.21,7.22,7.2,7.21,27200.0,5.8849,5.8931,5.8767,5.8849,27200.0
2007-05-24 11:35:00,7.22,7.24,7.22,7.23,45200.0,5.8931,5.9094,5.8931,5.9012,45200.0
2007-05-24 11:40:00,7.22,7.22,7.2,7.21,12900.0,5.8931,5.8931,5.8767,5.8849,12900.0
2007-05-24 11:45:00,7.2,7.22,7.19,7.21,53800.0,5.8767,5.8931,5.8686,5.8849,53800.0
2007-05-24 11:50:00,7.21,7.26,7.21,7.26,183000.0,5.8849,5.9257,5.8849,5.9257,183000.0
2007-05-24 11:55:00,7.26,7.29,7.26,7.28,19300.0,5.9257,5.9502,5.9257,5.942,19300.0
2007-05-24 12:00:00,7.28,7.32,7.25,7.25,93600.0,5.942,5.9747,5.9176,5.9176,93600.0
2007-05-24 12:05:00,7.26,7.3,7.24,7.29,78000.0,5.9257,5.9584,5.9094,5.9502,78000.0
2007-05-24 12:10:00,7.29,7.29,7.26,7.27,27800.0,5.9502,5.9502,5.9257,5.9339,27800.0
2007-05-24 12:15:00,7.27,7.27,7.25,7.26,20000.0,5.9339,5.9339,5.9176,5.9257,20000.0
2007-05-24 12:20:00,7.26,7.28,7.26,7.26,38600.0,5.9257,5.942,5.9257,5.9257,38600.0
2007-05-24 12:25:00,7.25,7.27,7.24,7.24,20400.0,5.9176,5.9339,5.9094,5.9094,20400.0
2007-05-24 12:30:00,7.24,7.26,7.24,7.24,47200.0,5.9094,5.9257,5.9094,5.9094,47200.0
2007-05-24 12:35:00,7.25,7.25,7.24,7.25,13300.0,5.9176,5.9176,5.9094,5.9176,13300.0
2007-05-24 12:40:00,7.24,7.25,7.23,7.23,16000.0,5.9094,5.9176,5.9012,5.9012,16000.0
2007-05-24 12:45:00,7.24,7.24,7.23,7.24,19100.0,5.9094,5.9094,5.9012,5.9094,19100.0
2007-05-24 12:50:00,7.24,7.24,7.23,7.23,14800.0,5.9094,5.9094,5.9012,5.9012,14800.0
2007-05-24 12:55:00,7.23,7.23,7.22,7.22,1100.0,5.9012,5.9012,5.8931,5.8931,1100.0
2007-05-24 13:00:00,7.22,7.23,7.22,7.22,10300.0,5.8931,5.9012,5.8931,5.8931,10300.0
2007-05-24 13:05:00,7.22,7.22,7.2,7.2,13900.0,5.8931,5.8931,5.8767,5.8767,13900.0
2007-05-24 13:10:00,7.21,7.22,7.21,7.21,44400.0,5.8849,5.8931,5.8849,5.8849,44400.0
2007-05-24 13:15:00,7.21,7.27,7.21,7.27,59300.0,5.8849,5.9339,5.8849,5.9339,59300.0
2007-05-24 13:20:00,7.27,7.28,7.27,7.28,32400.0,5.9339,5.942,5.9339,5.942,32400.0
2007-05-24 13:25:00,7.27,7.28,7.24,7.24,46100.0,5.9339,5.942,5.9094,5.9094,46100.0
2007-05-24 13:30:00,7.24,7.24,7.22,7.22,24400.0,5.9094,5.9094,5.8931,5.8931,24400.0
2007-05-24 13:35:00,7.21,7.23,7.2,7.21,60700.0,5.8849,5.9012,5.8767,5.8849,60700.0
2007-05-24 13:40:00,7.21,7.25,7.2,7.24,36300.0,5.8849,5.9176,5.8767,5.9094,36300.0
2007-05-24 13:45:00,7.24,7.25,7.24,7.24,23000.0,5.9094,5.9176,5.9094,5.9094,23000.0
2007-05-24 13:50:00,7.24,7.24,7.21,7.23,11400.0,5.9094,5.9094,5.8849,5.9012,11400.0
2007-05-24 13:55:00,7.23,7.23,7.22,7.23,2400.0,5.9012,5.9012,5.8931,5.9012,2400.0
2007-05-24 14:00:00,7.23,7.23,7.22,7.22,75400.0,5.9012,5.9012,5.8931,5.8931,75400.0
2007-05-24 14:05:00,7.22,7.23,7.21,7.22,13500.0,5.8931,5.9012,5.8849,5.8931,13500.0
2007-05-24 14:10:00,7.22,7.23,7.21,7.21,23100.0,5.8931,5.9012,5.8849,5.8849,23100.0
2007-05-24 14:15:00,7.22,7.22,7.2,7.22,30200.0,5.8931,5.8931,5.8767,5.8931,30200.0
2007-05-24 14:20:00,7.21,7.22,7.21,7.22,4300.0,5.8849,5.8931,5.8849,5.8931,4300.0
2007-05-24 14:25:00,7.22,7.22,7.21,7.22,14000.0,5.8931,5.8931,5.8849,5.8931,14000.0
2007-05-24 14:30:00,7.22,7.23,7.22,7.22,35000.0,5.8931,5.9012,5.8931,5.8931,35000.0
2007-05-24 14:35:00,7.22,7.22,7.2,7.21,42500.0,5.8931,5.8931,5.8767,5.8849,42500.0
2007-05-24 14:40:00,7.21,7.21,7.2,7.2,26900.0,5.8849,5.8849,5.8767,5.8767,26900.0
2007-05-24 14:45:00,7.2,7.2,7.19,7.19,24700.0,5.8767,5.8767,5.8686,5.8686,24700.0
2007-05-24 14:50:00,7.2,7.2,7.19,7.19,15100.0,5.8767,5.8767,5.8686,5.8686,15100.0
2007-05-24 14:55:00,7.2,7.2,7.18,7.18,27200.0,5.8767,5.8767,5.8604,5.8604,27200.0
2007-05-24 15:00:00,7.18,7.18,7.17,7.17,31000.0,5.8604,5.8604,5.8523,5.8523,31000.0
2007-05-24 15:05:00,7.18,7.18,7.16,7.18,20100.0,5.8604,5.8604,5.8441,5.8604,20100.0
2007-05-24 15:10:00,7.17,7.18,7.17,7.17,15300.0,5.8523,5.8604,5.8523,5.8523,15300.0
2007-05-24 15:15:00,7.17,7.18,7.17,7.17,28600.0,5.8523,5.8604,5.8523,5.8523,28600.0
2007-05-24 15:20:00,7.17,7.17,7.15,7.16,83300.0,5.8523,5.8523,5.8359,5.8441,83300.0
2007-05-24 15:25:00,7.15,7.15,7.13,7.14,45000.0,5.8359,5.8359,5.8196,5.8278,45000.0
2007-05-24 15:30:00,7.14,7.16,7.14,7.14,65000.0,5.8278,5.8441,5.8278,5.8278,65000.0
2007-05-24 15:35:00,7.14,7.14,7.13,7.13,47900.0,5.8278,5.8278,5.8196,5.8196,47900.0
2007-05-24 15:40:00,7.13,7.14,7.12,7.14,67300.0,5.8196,5.8278,5.8114,5.8278,67300.0
2007-05-24 15:45:00,7.14,7.15,7.13,7.15,50000.0,5.8278,5.8359,5.8196,5.8359,50000.0
2007-05-24 15:50:00,7.14,7.15,7.13,7.14,29000.0,5.8278,5.8359,5.8196,5.8278,29000.0
2007-05-24 15:55:00,7.14,7.14,7.12,7.14,116600.0,5.8278,5.8278,5.8114,5.8278,116600.0
2007-05-25 09:30:00,7.23,7.32,7.23,7.3,110300.0,5.9012,5.9747,5.9012,5.9584,110300.0
2007-05-25 09:35:00,7.3,7.31,7.27,7.27,40000.0,5.9584,5.9665,5.9339,5.9339,40000.0
2007-05-25 09:40:00,7.27,7.3,7.27,7.28,17700.0,5.9339,5.9584,5.9339,5.942,17700.0
2007-05-25 09:45:00,7.28,7.28,7.25,7.27,27300.0,5.942,5.942,5.9176,5.9339,27300.0
2007-05-25 09:50:00,7.26,7.27,7.24,7.24,23800.0,5.9257,5.9339,5.9094,5.9094,23800.0
2007-05-25 09:55:00,7.25,7.26,7.24,7.25,19300.0,5.9176,5.9257,5.9094,5.9176,19300.0
2007-05-25 10:00:00,7.24,7.24,7.2,7.2,35600.0,5.9094,5.9094,5.8767,5.8767,35600.0
2007-05-25 10:05:00,7.2,7.24,7.2,7.24,37700.0,5.8767,5.9094,5.8767,5.9094,37700.0
2007-05-25 10:10:00,7.23,7.25,7.23,7.25,26900.0,5.9012,5.9176,5.9012,5.9176,26900.0
2007-05-25 10:15:00,7.25,7.25,7.24,7.25,10900.0,5.9176,5.9176,5.9094,5.9176,10900.0
2007-05-25 10:20:00,7.24,7.24,7.22,7.22,17000.0,5.9094,5.9094,5.8931,5.8931,17000.0
2007-05-25 10:25:00,7.23,7.24,7.22,7.24,11500.0,5.9012,5.9094,5.8931,5.9094,11500.0
2007-05-25 10:30:00,7.24,7.24,7.23,7.23,11000.0,5.9094,5.9094,5.9012,5.9012,11000.0
2007-05-25 10:35:00,7.23,7.24,7.22,7.23,10900.0,5.9012,5.9094,5.8931,5.9012,10900.0
2007-05-25 10:40:00,7.23,7.25,7.23,7.25,32600.0,5.9012,5.9176,5.9012,5.9176,32600.0
2007-05-25 10:45:00,7.24,7.26,7.24,7.26,170100.0,5.9094,5.9257,5.9094,5.9257,170100.0
2007-05-25 10:50:00,7.26,7.26,7.25,7.25,15300.0,5.9257,5.9257,5.9176,5.9176,15300.0
2007-05-25 10:55:00,7.25,7.25,7.24,7.25,19600.0,5.9176,5.9176,5.9094,5.9176,19600.0
2007-05-25 11:00:00,7.25,7.25,7.24,7.25,2400.0,5.9176,5.9176,5.9094,5.9176,2400.0
2007-05-25 11:05:00,7.25,7.25,7.22,7.23,8500.0,5.9176,5.9176,5.8931,5.9012,8500.0
2007-05-25 11:10:00,7.23,7.23,7.21,7.22,15800.0,5.9012,5.9012,5.8849,5.8931,15800.0
2007-05-25 11:15:00,7.22,7.22,7.21,7.22,17800.0,5.8931,5.8931,5.8849,5.8931,17800.0
2007-05-25 11:20:00,7.22,7.22,7.21,7.22,6800.0,5.8931,5.8931,5.8849,5.8931,6800.0
2007-05-25 11:25:00,7.22,7.22,7.16,7.17,41200.0,5.8931,5.8931,5.8441,5.8523,41200.0
2007-05-25 11:30:00,7.18,7.22,7.18,7.21,45300.0,5.8604,5.8931,5.8604,5.8849,45300.0
2007-05-25 11:35:00,7.2,7.21,7.2,7.21,10400.0,5.8767,5.8849,5.8767,5.8849,10400.0
2007-05-25 11:40:00,7.21,7.21,7.2,7.21,5100.0,5.8849,5.8849,5.8767,5.8849,5100.0
2007-05-25 11:45:00,7.21,7.21,7.2,7.21,5400.0,5.8849,5.8849,5.8767,5.8849,5400.0
2007-05-25 11:50:00,7.21,7.22,7.2,7.22,18900.0,5.8849,5.8931,5.8767,5.8931,18900.0
2007-05-25 11:55:00,7.21,7.22,7.21,7.22,10600.0,5.8849,5.8931,5.8849,5.8931,10600.0
2007-05-25 12:00:00,7.22,7.22,7.21,7.22,4800.0,5.8931,5.8931,5.8849,5.8931,4800.0
2007-05-25 12:05:00,7.21,7.22,7.2,7.21,20900.0,5.8849,5.8931,5.8767,5.8849,20900.0
2007-05-25 12:10:00,7.2,7.21,7.16,7.16,58500.0,5.8767,5.8849,5.8441,5.8441,58500.0
2007-05-25 12:15:00,7.17,7.17,7.16,7.17,14900.0,5.8523,5.8523,5.8441,5.8523,14900.0
2007-05-25 12:20:00,7.17,7.18,7.17,7.18,9100.0,5.8523,5.8604,5.8523,5.8604,9100.0
2007-05-25 12:25:00,7.18,7.18,7.17,7.18,7500.0,5.8604,5.8604,5.8523,5.8604,7500.0
2007-05-25 12:30:00,7.17,7.18,7.17,7.18,24900.0,5.8523,5.8604,5.8523,5.8604,24900.0
2007-05-25 12:35:00,7.17,7.19,7.17,7.19,16000.0,5.8523,5.8686,5.8523,5.8686,16000.0
2007-05-25 12:40:00,7.19,7.19,7.18,7.19,6800.0,5.8686,5.8686,5.8604,5.8686,6800.0
2007-05-25 12:45:00,7.18,7.19,7.18,7.19,2700.0,5.8604,5.8686,5.8604,5.8686,2700.0
2007-05-25 12:50:00,7.19,7.19,7.18,7.18,3600.0,5.8686,5.8686,5.8604,5.8604,3600.0
2007-05-25 12:55:00,7.18,7.19,7.18,7.19,1300.0,5.8604,5.8686,5.8604,5.8686,1300.0
2007-05-25 13:00:00,7.19,7.22,7.19,7.22,39100.0,5.8686,5.8931,5.8686,5.8931,39100.0
2007-05-25 13:05:00,7.22,7.22,7.21,7.22,17000.0,5.8931,5.8931,5.8849,5.8931,17000.0
2007-05-25 13:10:00,7.21,7.22,7.21,7.21,37000.0,5.8849,5.8931,5.8849,5.8849,37000.0
2007-05-25 13:15:00,7.21,7.22,7.21,7.22,2200.0,5.8849,5.8931,5.8849,5.8931,2200.0
2007-05-25 13:20:00,7.22,7.22,7.21,7.22,8100.0,5.8931,5.8931,5.8849,5.8931,8100.0
2007-05-25 13:25:00,7.22,7.22,7.21,7.22,2500.0,5.8931,5.8931,5.8849,5.8931,2500.0
2007-05-25 13:30:00,7.22,7.22,7.21,7.21,2400.0,5.8931,5.8931,5.8849,5.8849,2400.0
2007-05-25 13:35:00,7.22,7.22,7.21,7.22,16800.0,5.8931,5.8931,5.8849,5.8931,16800.0
2007-05-25 13:40:00,7.21,7.25,7.21,7.24,25400.0,5.8849,5.9176,5.8849,5.9094,25400.0
2007-05-25 13:45:00,7.24,7.25,7.24,7.24,38800.0,5.9094,5.9176,5.9094,5.9094,38800.0
2007-05-25 13:50:00,7.25,7.26,7.25,7.25,78200.0,5.9176,5.9257,5.9176,5.9176,78200.0
2007-05-25 13:55:00,7.25,7.25,7.24,7.25,37600.0,5.9176,5.9176,5.9094,5.9176,37600.0
2007-05-25 14:00:00,7.25,7.25,7.24,7.24,4000.0,5.9176,5.9176,5.9094,5.9094,4000.0
2007-05-25 14:05:00,7.25,7.25,7.24,7.24,58500.0,5.9176,5.9176,5.9094,5.9094,58500.0
2007-05-25 14:10:00,7.24,7.27,7.24,7.25,97900.0,5.9094,5.9339,5.9094,5.9176,97900.0
2007-05-25 14:15:00,7.25,7.28,7.25,7.27,78900.0,5.9176,5.942,5.9176,5.9339,78900.0
2007-05-25 14:20:00,7.27,7.28,7.27,7.28,10700.0,5.9339,5.942,5.9339,5.942,10700.0
2007-05-25 14:25:00,7.28,7.28,7.27,7.27,46600.0,5.942,5.942,5.9339,5.9339,46600.0
2007-05-25 14:30:00,7.28,7.3,7.28,7.29,13900.0,5.942,5.9584,5.942,5.9502,13900.0
2007-05-25 14:35:00,7.29,7.3,7.29,7.3,12500.0,5.9502,5.9584,5.9502,5.9584,12500.0
2007-05-25 14:40:00,7.3,7.31,7.29,7.31,17500.0,5.9584,5.9665,5.9502,5.9665,17500.0
2007-05-25 14:45:00,7.3,7.3,7.29,7.3,40500.0,5.9584,5.9584,5.9502,5.9584,40500.0
2007-05-25 14:50:00,7.3,7.3,7.29,7.3,29600.0,5.9584,5.9584,5.9502,5.9584,29600.0
2007-05-25 14:55:00,7.3,7.3,7.29,7.3,10700.0,5.9584,5.9584,5.9502,5.9584,10700.0
2007-05-25 15:00:00,7.3,7.3,7.29,7.3,9100.0,5.9584,5.9584,5.9502,5.9584,9100.0
2007-05-25 15:05:00,7.3,7.3,7.29,7.3,3500.0,5.9584,5.9584,5.9502,5.9584,3500.0
2007-05-25 15:10:00,7.29,7.31,7.29,7.31,45800.0,5.9502,5.9665,5.9502,5.9665,45800.0
2007-05-25 15:15:00,7.3,7.31,7.3,7.3,9100.0,5.9584,5.9665,5.9584,5.9584,9100.0
2007-05-25 15:20:00,7.31,7.31,7.3,7.3,12400.0,5.9665,5.9665,5.9584,5.9584,12400.0
2007-05-25 15:25:00,7.31,7.31,7.3,7.31,11500.0,5.9665,5.9665,5.9584,5.9665,11500.0
2007-05-25 15:30:00,7.31,7.34,7.3,7.33,62800.0,5.9665,5.991,5.9584,5.9828,62800.0
2007-05-25 15:35:00,7.34,7.34,7.33,7.33,25000.0,5.991,5.991,5.9828,5.9828,25000.0
2007-05-25 15:40:00,7.34,7.34,7.33,7.34,16000.0,5.991,5.991,5.9828,5.991,16000.0
2007-05-25 15:45:00,7.33,7.34,7.33,7.33,68800.0,5.9828,5.991,5.9828,5.9828,68800.0
2007-05-25 15:50:00,7.33,7.34,7.32,7.33,118500.0,5.9828,5.991,5.9747,5.9828,118500.0
2007-05-25 15:55:00,7.33,7.35,7.33,7.34,123000.0,5.9828,5.9992,5.9828,5.991,123000.0
2007-05-29 09:30:00,7.37,7.37,7.33,7.37,67700.0,6.0155,6.0155,5.9828,6.0155,67700.0
2007-05-29 09:35:00,7.37,7.39,7.36,7.37,47200.0,6.0155,6.0318,6.0073,6.0155,47200.0
2007-05-29 09:40:00,7.37,7.39,7.37,7.38,36600.0,6.0155,6.0318,6.0155,6.0237,36600.0
2007-05-29 09:45:00,7.38,7.39,7.38,7.38,16000.0,6.0237,6.0318,6.0237,6.0237,16000.0
2007-05-29 09:50:00,7.39,7.39,7.36,7.36,35800.0,6.0318,6.0318,6.0073,6.0073,35800.0
2007-05-29 09:55:00,7.36,7.37,7.3,7.35,84400.0,6.0073,6.0155,5.9584,5.9992,84400.0
2007-05-29 10:00:00,7.35,7.45,7.34,7.4,89200.0,5.9992,6.0808,5.991,6.04,89200.0
2007-05-29 10:05:00,7.39,7.4,7.34,7.35,31500.0,6.0318,6.04,5.991,5.9992,31500.0
2007-05-29 10:10:00,7.35,7.35,7.34,7.34,2800.0,5.9992,5.9992,5.991,5.991,2800.0
2007-05-29 10:15:00,7.34,7.35,7.34,7.34,14000.0,5.991,5.9992,5.991,5.991,14000.0
2007-05-29 10:20:00,7.34,7.35,7.34,7.34,8700.0,5.991,5.9992,5.991,5.991,8700.0
2007-05-29 10:25:00,7.34,7.35,7.34,7.34,8000.0,5.991,5.9992,5.991,5.991,8000.0
2007-05-29 10:30:00,7.34,7.34,7.33,7.33,23400.0,5.991,5.991,5.9828,5.9828,23400.0
2007-05-29 10:35:00,7.33,7.33,7.31,7.31,19900.0,5.9828,5.9828,5.9665,5.9665,19900.0
2007-05-29 10:40:00,7.31,7.32,7.31,7.31,77900.0,5.9665,5.9747,5.9665,5.9665,77900.0
2007-05-29 10:45:00,7.31,7.32,7.31,7.31,25500.0,5.9665,5.9747,5.9665,5.9665,25500.0
2007-05-29 10:50:00,7.32,7.32,7.3,7.31,91600.0,5.9747,5.9747,5.9584,5.9665,91600.0
2007-05-29 10:55:00,7.3,7.31,7.3,7.3,9200.0,5.9584,5.9665,5.9584,5.9584,9200.0
2007-05-29 11:00:00,7.3,7.31,7.28,7.29,34200.0,5.9584,5.9665,5.942,5.9502,34200.0
2007-05-29 11:05:00,7.29,7.29,7.28,7.29,11700.0,5.9502,5.9502,5.942,5.9502,11700.0
2007-05-29 11:10:00,7.29,7.31,7.29,7.3,63100.0,5.9502,5.9665,5.9502,5.9584,63100.0
2007-05-29 11:15:00,7.3,7.3,7.29,7.29,19300.0,5.9584,5.9584,5.9502,5.9502,19300.0
2007-05-29 11:20:00,7.29,7.3,7.29,7.3,6400.0,5.9502,5.9584,5.9502,5.9584,6400.0
2007-05-29 11:25:00,7.3,7.31,7.28,7.28,66200.0,5.9584,5.9665,5.942,5.942,66200.0
2007-05-29 11:30:00,7.28,7.29,7.28,7.28,14000.0,5.942,5.9502,5.942,5.942,14000.0
2007-05-29 11:35:00,7.28,7.28,7.26,7.28,61800.0,5.942,5.942,5.9257,5.942,61800.0
2007-05-29 11:40:00,7.28,7.28,7.27,7.27,9600.0,5.942,5.942,5.9339,5.9339,9600.0
2007-05-29 11:45:00,7.28,7.28,7.27,7.27,7900.0,5.942,5.942,5.9339,5.9339,7900.0
2007-05-29 11:50:00,7.27,7.28,7.27,7.28,33300.0,5.9339,5.942,5.9339,5.942,33300.0
2007-05-29 11:55:00,7.28,7.28,7.25,7.25,52000.0,5.942,5.942,5.9176,5.9176,52000.0
2007-05-29 12:00:00,7.24,7.25,7.22,7.22,47000.0,5.9094,5.9176,5.8931,5.8931,47000.0
2007-05-29 12:05:00,7.23,7.23,7.22,7.22,16400.0,5.9012,5.9012,5.8931,5.8931,16400.0
2007-05-29 12:10:00,7.22,7.23,7.22,7.23,41500.0,5.8931,5.9012,5.8931,5.9012,41500.0
2007-05-29 12:15:00,7.24,7.26,7.23,7.26,22500.0,5.9094,5.9257,5.9012,5.9257,22500.0
2007-05-29 12:20:00,7.26,7.26,7.24,7.24,43100.0,5.9257,5.9257,5.9094,5.9094,43100.0
2007-05-29 12:25:00,7.24,7.24,7.22,7.22,13800.0,5.9094,5.9094,5.8931,5.8931,13800.0
2007-05-29 12:30:00,7.22,7.23,7.22,7.22,18500.0,5.8931,5.9012,5.8931,5.8931,18500.0
2007-05-29 12:35:00,7.22,7.23,7.21,7.23,11400.0,5.8931,5.9012,5.8849,5.9012,11400.0
2007-05-29 12:40:00,7.22,7.23,7.22,7.22,4700.0,5.8931,5.9012,5.8931,5.8931,4700.0
2007-05-29 12:45:00,7.23,7.23,7.22,7.23,700.0,5.9012,5.9012,5.8931,5.9012,700.0
2007-05-29 12:50:00,7.22,7.23,7.22,7.22,2000.0,5.8931,5.9012,5.8931,5.8931,2000.0
2007-05-29 12:55:00,7.23,7.23,7.22,7.22,4000.0,5.9012,5.9012,5.8931,5.8931,4000.0
2007-05-29 13:00:00,7.23,7.23,7.22,7.22,7300.0,5.9012,5.9012,5.8931,5.8931,7300.0
2007-05-29 13:05:00,7.22,7.23,7.22,7.22,10700.0,5.8931,5.9012,5.8931,5.8931,10700.0
2007-05-29 13:10:00,7.22,7.23,7.22,7.22,20200.0,5.8931,5.9012,5.8931,5.8931,20200.0
2007-05-29 13:15:00,7.22,7.23,7.2,7.2,37300.0,5.8931,5.9012,5.8767,5.8767,37300.0
2007-05-29 13:20:00,7.2,7.2,7.18,7.18,11600.0,5.8767,5.8767,5.8604,5.8604,11600.0
2007-05-29 13:25:00,7.19,7.22,7.18,7.22,48400.0,5.8686,5.8931,5.8604,5.8931,48400.0
2007-05-29 13:30:00,7.23,7.23,7.22,7.22,5000.0,5.9012,5.9012,5.8931,5.8931,5000.0
2007-05-29 13:35:00,7.22,7.22,7.17,7.17,60300.0,5.8931,5.8931,5.8523,5.8523,60300.0
2007-05-29 13:40:00,7.18,7.18,7.16,7.16,27700.0,5.8604,5.8604,5.8441,5.8441,27700.0
2007-05-29 13:45:00,7.16,7.18,7.16,7.17,69800.0,5.8441,5.8604,5.8441,5.8523,69800.0
2007-05-29 13:50:00,7.17,7.19,7.16,7.19,55600.0,5.8523,5.8686,5.8441,5.8686,55600.0
2007-05-29 13:55:00,7.19,7.2,7.19,7.2,8300.0,5.8686,5.8767,5.8686,5.8767,8300.0
2007-05-29 14:00:00,7.2,7.2,7.17,7.17,40900.0,5.8767,5.8767,5.8523,5.8523,40900.0
2007-05-29 14:05:00,7.17,7.22,7.17,7.21,44100.0,5.8523,5.8931,5.8523,5.8849,44100.0
2007-05-29 14:10:00,7.21,7.22,7.19,7.2,24800.0,5.8849,5.8931,5.8686,5.8767,24800.0
2007-05-29 14:15:00,7.19,7.2,7.19,7.2,10000.0,5.8686,5.8767,5.8686,5.8767,10000.0
2007-05-29 14:20:00,7.19,7.2,7.19,7.19,2000.0,5.8686,5.8767,5.8686,5.8686,2000.0
2007-05-29 14:25:00,7.19,7.2,7.19,7.19,2600.0,5.8686,5.8767,5.8686,5.8686,2600.0
2007-05-29 14:30:00,7.2,7.2,7.18,7.19,8300.0,5.8767,5.8767,5.8604,5.8686,8300.0
2007-05-29 14:35:00,7.18,7.19,7.18,7.18,3700.0,5.8604,5.8686,5.8604,5.8604,3700.0
2007-05-29 14:40:00,7.19,7.19,7.18,7.18,3300.0,5.8686,5.8686,5.8604,5.8604,3300.0
2007-05-29 14:45:00,7.19,7.2,7.18,7.18,14600.0,5.8686,5.8767,5.8604,5.8604,14600.0
2007-05-29 14:50:00,7.18,7.19,7.18,7.19,4400.0,5.8604,5.8686,5.8604,5.8686,4400.0
2007-05-29 14:55:00,7.18,7.21,7.18,7.2,41200.0,5.8604,5.8849,5.8604,5.8767,41200.0
2007-05-29 15:00:00,7.21,7.22,7.2,7.2,42900.0,5.8849,5.8931,5.8767,5.8767,42900.0
2007-05-29 15:05:00,7.21,7.23,7.2,7.22,72800.0,5.8849,5.9012,5.8767,5.8931,72800.0
2007-05-29 15:10:00,7.23,7.23,7.22,7.23,17100.0,5.9012,5.9012,5.8931,5.9012,17100.0
2007-05-29 15:15:00,7.22,7.27,7.22,7.25,85200.0,5.8931,5.9339,5.8931,5.9176,85200.0
2007-05-29 15:20:00,7.25,7.26,7.24,7.25,55800.0,5.9176,5.9257,5.9094,5.9176,55800.0
2007-05-29 15:25:00,7.24,7.27,7.24,7.26,64800.0,5.9094,5.9339,5.9094,5.9257,64800.0
2007-05-29 15:30:00,7.26,7.27,7.26,7.27,57100.0,5.9257,5.9339,5.9257,5.9339,57100.0
2007-05-29 15:35:00,7.27,7.29,7.26,7.28,31700.0,5.9339,5.9502,5.9257,5.942,31700.0
2007-05-29 15:40:00,7.28,7.29,7.27,7.28,105900.0,5.942,5.9502,5.9339,5.942,105900.0
2007-05-29 15:45:00,7.28,7.29,7.27,7.27,27900.0,5.942,5.9502,5.9339,5.9339,27900.0
2007-05-29 15:50:00,7.27,7.3,7.27,7.29,145600.0,5.9339,5.9584,5.9339,5.9502,145600.0
2007-05-29 15:55:00,7.28,7.31,7.28,7.3,173500.0,5.942,5.9665,5.942,5.9584,173500.0
2007-05-30 09:30:00,7.21,7.22,7.16,7.17,56800.0,5.8849,5.8931,5.8441,5.8523,56800.0
2007-05-30 09:35:00,7.17,7.18,7.12,7.12,51000.0,5.8523,5.8604,5.8114,5.8114,51000.0
2007-05-30 09:40:00,7.12,7.15,7.12,7.14,37500.0,5.8114,5.8359,5.8114,5.8278,37500.0
2007-05-30 09:45:00,7.15,7.15,7.13,7.14,27700.0,5.8359,5.8359,5.8196,5.8278,27700.0
2007-05-30 09:50:00,7.14,7.14,7.12,7.14,48400.0,5.8278,5.8278,5.8114,5.8278,48400.0
2007-05-30 09:55:00,7.13,7.13,7.12,7.13,44400.0,5.8196,5.8196,5.8114,5.8196,44400.0
2007-05-30 10:00:00,7.13,7.13,7.11,7.11,75800.0,5.8196,5.8196,5.8033,5.8033,75800.0
2007-05-30 10:05:00,7.11,7.12,7.1,7.11,73000.0,5.8033,5.8114,5.7951,5.8033,73000.0
2007-05-30 10:10:00,7.1,7.15,7.1,7.11,141800.0,5.7951,5.8359,5.7951,5.8033,141800.0
2007-05-30 10:15:00,7.12,7.16,7.12,7.15,116700.0,5.8114,5.8441,5.8114,5.8359,116700.0
2007-05-30 10:20:00,7.15,7.15,7.12,7.13,34700.0,5.8359,5.8359,5.8114,5.8196,34700.0
2007-05-30 10:25:00,7.13,7.13,7.12,7.12,35500.0,5.8196,5.8196,5.8114,5.8114,35500.0
2007-05-30 10:30:00,7.12,7.13,7.11,7.11,83200.0,5.8114,5.8196,5.8033,5.8033,83200.0
2007-05-30 10:35:00,7.11,7.12,7.11,7.11,41500.0,5.8033,5.8114,5.8033,5.8033,41500.0
2007-05-30 10:40:00,7.11,7.12,7.1,7.11,28400.0,5.8033,5.8114,5.7951,5.8033,28400.0
2007-05-30 10:45:00,7.11,7.11,7.08,7.09,59200.0,5.8033,5.8033,5.7788,5.787,59200.0
2007-05-30 10:50:00,7.09,7.09,7.08,7.08,24500.0,5.787,5.787,5.7788,5.7788,24500.0
2007-05-30 10:55:00,7.08,7.09,7.08,7.09,40000.0,5.7788,5.787,5.7788,5.787,40000.0
2007-05-30 11:00:00,7.09,7.1,7.09,7.09,10000.0,5.787,5.7951,5.787,5.787,10000.0
2007-05-30 11:05:00,7.1,7.11,7.09,7.1,19600.0,5.7951,5.8033,5.787,5.7951,19600.0
2007-05-30 11:10:00,7.11,7.11,7.1,7.1,23900.0,5.8033,5.8033,5.7951,5.7951,23900.0
2007-05-30 11:15:00,7.1,7.12,7.1,7.12,71300.0,5.7951,5.8114,5.7951,5.8114,71300.0
2007-05-30 11:20:00,7.11,7.17,7.11,7.17,111800.0,5.8033,5.8523,5.8033,5.8523,111800.0
2007-05-30 11:25:00,7.16,7.17,7.14,7.14,61900.0,5.8441,5.8523,5.8278,5.8278,61900.0
2007-05-30 11:30:00,7.14,7.14,7.12,7.12,12500.0,5.8278,5.8278,5.8114,5.8114,12500.0
2007-05-30 11:35:00,7.12,7.13,7.12,7.12,6700.0,5.8114,5.8196,5.8114,5.8114,6700.0
2007-05-30 11:40:00,7.12,7.13,7.12,7.12,7500.0,5.8114,5.8196,5.8114,5.8114,7500.0
2007-05-30 11:45:00,7.12,7.13,7.11,7.12,48600.0,5.8114,5.8196,5.8033,5.8114,48600.0
2007-05-30 11:50:00,7.12,7.13,7.12,7.12,33200.0,5.8114,5.8196,5.8114,5.8114,33200.0
2007-05-30 11:55:00,7.12,7.14,7.12,7.13,13700.0,5.8114,5.8278,5.8114,5.8196,13700.0
2007-05-30 12:00:00,7.14,7.14,7.13,7.14,14300.0,5.8278,5.8278,5.8196,5.8278,14300.0
2007-05-30 12:05:00,7.14,7.14,7.13,7.13,8300.0,5.8278,5.8278,5.8196,5.8196,8300.0
2007-05-30 12:10:00,7.14,7.14,7.12,7.12,25700.0,5.8278,5.8278,5.8114,5.8114,25700.0
2007-05-30 12:15:00,7.12,7.13,7.12,7.13,8500.0,5.8114,5.8196,5.8114,5.8196,8500.0
2007-05-30 12:20:00,7.12,7.13,7.12,7.12,4700.0,5.8114,5.8196,5.8114,5.8114,4700.0
2007-05-30 12:25:00,7.13,7.13,7.12,7.13,38700.0,5.8196,5.8196,5.8114,5.8196,38700.0
2007-05-30 12:30:00,7.14,7.17,7.14,7.16,92500.0,5.8278,5.8523,5.8278,5.8441,92500.0
2007-05-30 12:35:00,7.16,7.16,7.13,7.13,39500.0,5.8441,5.8441,5.8196,5.8196,39500.0
2007-05-30 12:40:00,7.13,7.14,7.13,7.13,9400.0,5.8196,5.8278,5.8196,5.8196,9400.0
2007-05-30 12:45:00,7.13,7.14,7.13,7.14,62000.0,5.8196,5.8278,5.8196,5.8278,62000.0
2007-05-30 12:50:00,7.14,7.15,7.14,7.14,14000.0,5.8278,5.8359,5.8278,5.8278,14000.0
2007-05-30 12:55:00,7.14,7.14,7.12,7.12,38000.0,5.8278,5.8278,5.8114,5.8114,38000.0
2007-05-30 13:00:00,7.13,7.13,7.12,7.13,15500.0,5.8196,5.8196,5.8114,5.8196,15500.0
2007-05-30 13:05:00,7.13,7.13,7.12,7.12,10700.0,5.8196,5.8196,5.8114,5.8114,10700.0
2007-05-30 13:10:00,7.13,7.13,7.11,7.11,29900.0,5.8196,5.8196,5.8033,5.8033,29900.0
2007-05-30 13:15:00,7.12,7.12,7.11,7.11,95300.0,5.8114,5.8114,5.8033,5.8033,95300.0
2007-05-30 13:20:00,7.11,7.12,7.1,7.1,39800.0,5.8033,5.8114,5.7951,5.7951,39800.0
2007-05-30 13:25:00,7.1,7.12,7.1,7.11,7600.0,5.7951,5.8114,5.7951,5.8033,7600.0
2007-05-30 13:30:00,7.1,7.11,7.1,7.1,7600.0,5.7951,5.8033,5.7951,5.7951,7600.0
2007-05-30 13:35:00,7.1,7.11,7.1,7.1,10200.0,5.7951,5.8033,5.7951,5.7951,10200.0
2007-05-30 13:40:00,7.1,7.1,7.08,7.08,44200.0,5.7951,5.7951,5.7788,5.7788,44200.0
2007-05-30 13:45:00,7.08,7.09,7.08,7.09,19600.0,5.7788,5.787,5.7788,5.787,19600.0
2007-05-30 13:50:00,7.09,7.09,7.08,7.08,25600.0,5.787,5.787,5.7788,5.7788,25600.0
2007-05-30 13:55:00,7.08,7.1,7.08,7.09,61300.0,5.7788,5.7951,5.7788,5.787,61300.0
2007-05-30 14:00:00,7.1,7.1,7.09,7.09,36800.0,5.7951,5.7951,5.787,5.787,36800.0
2007-05-30 14:05:00,7.09,7.09,7.07,7.07,54500.0,5.787,5.787,5.7706,5.7706,54500.0
2007-05-30 14:10:00,7.07,7.09,7.07,7.08,97200.0,5.7706,5.787,5.7706,5.7788,97200.0
2007-05-30 14:15:00,7.09,7.09,7.08,7.08,107600.0,5.787,5.787,5.7788,5.7788,107600.0
2007-05-30 14:20:00,7.09,7.1,7.08,7.08,508300.0,5.787,5.7951,5.7788,5.7788,508300.0
2007-05-30 14:25:00,7.1,7.1,7.07,7.08,369100.0,5.7951,5.7951,5.7706,5.7788,369100.0
2007-05-30 14:30:00,7.08,7.1,7.07,7.08,175800.0,5.7788,5.7951,5.7706,5.7788,175800.0
2007-05-30 14:35:00,7.08,7.08,7.07,7.08,53700.0,5.7788,5.7788,5.7706,5.7788,53700.0
2007-05-30 14:40:00,7.08,7.09,7.07,7.09,59800.0,5.7788,5.787,5.7706,5.787,59800.0
2007-05-30 14:45:00,7.09,7.09,7.08,7.09,25900.0,5.787,5.787,5.7788,5.787,25900.0
2007-05-30 14:50:00,7.09,7.1,7.08,7.09,25300.0,5.787,5.7951,5.7788,5.787,25300.0
2007-05-30 14:55:00,7.1,7.11,7.09,7.11,41800.0,5.7951,5.8033,5.787,5.8033,41800.0
2007-05-30 15:00:00,7.11,7.11,7.09,7.1,59700.0,5.8033,5.8033,5.787,5.7951,59700.0
2007-05-30 15:05:00,7.09,7.09,7.07,7.08,62300.0,5.787,5.787,5.7706,5.7788,62300.0
2007-05-30 15:10:00,7.08,7.1,7.08,7.09,39000.0,5.7788,5.7951,5.7788,5.787,39000.0
2007-05-30 15:15:00,7.1,7.1,7.09,7.1,29000.0,5.7951,5.7951,5.787,5.7951,29000.0
2007-05-30 15:20:00,7.1,7.1,7.09,7.09,28600.0,5.7951,5.7951,5.787,5.787,28600.0
2007-05-30 15:25:00,7.1,7.1,7.08,7.09,51600.0,5.7951,5.7951,5.7788,5.787,51600.0
2007-05-30 15:30:00,7.09,7.1,7.08,7.08,72200.0,5.787,5.7951,5.7788,5.7788,72200.0
2007-05-30 15:35:00,7.09,7.1,7.08,7.08,95300.0,5.787,5.7951,5.7788,5.7788,95300.0
2007-05-30 15:40:00,7.08,7.09,7.08,7.09,28300.0,5.7788,5.787,5.7788,5.787,28300.0
2007-05-30 15:45:00,7.09,7.09,7.08,7.09,45200.0,5.787,5.787,5.7788,5.787,45200.0
2007-05-30 15:50:00,7.09,7.09,7.08,7.09,141700.0,5.787,5.787,5.7788,5.787,141700.0
2007-05-30 15:55:00,7.09,7.11,7.09,7.1,299600.0,5.787,5.8033,5.787,5.7951,299600.0
2007-05-31 09:30:00,7.16,7.2,7.16,7.17,47500.0,5.8441,5.8767,5.8441,5.8523,47500.0
2007-05-31 09:35:00,7.17,7.2,7.15,7.18,62800.0,5.8523,5.8767,5.8359,5.8604,62800.0
2007-05-31 09:40:00,7.18,7.19,7.17,7.19,35600.0,5.8604,5.8686,5.8523,5.8686,35600.0
2007-05-31 09:45:00,7.19,7.19,7.17,7.17,48500.0,5.8686,5.8686,5.8523,5.8523,48500.0
2007-05-31 09:50:00,7.18,7.18,7.15,7.16,44100.0,5.8604,5.8604,5.8359,5.8441,44100.0
2007-05-31 09:55:00,7.17,7.19,7.16,7.16,61500.0,5.8523,5.8686,5.8441,5.8441,61500.0
2007-05-31 10:00:00,7.17,7.18,7.15,7.16,59500.0,5.8523,5.8604,5.8359,5.8441,59500.0
2007-05-31 10:05:00,7.16,7.16,7.14,7.15,35700.0,5.8441,5.8441,5.8278,5.8359,35700.0
2007-05-31 10:10:00,7.15,7.15,7.13,7.13,41900.0,5.8359,5.8359,5.8196,5.8196,41900.0
2007-05-31 10:15:00,7.13,7.14,7.13,7.13,41400.0,5.8196,5.8278,5.8196,5.8196,41400.0
2007-05-31 10:20:00,7.14,7.14,7.1,7.11,50500.0,5.8278,5.8278,5.7951,5.8033,50500.0
2007-05-31 10:25:00,7.11,7.12,7.1,7.12,47900.0,5.8033,5.8114,5.7951,5.8114,47900.0
2007-05-31 10:30:00,7.12,7.12,7.11,7.11,7400.0,5.8114,5.8114,5.8033,5.8033,7400.0
2007-05-31 10:35:00,7.12,7.12,7.11,7.12,92100.0,5.8114,5.8114,5.8033,5.8114,92100.0
2007-05-31 10:40:00,7.12,7.15,7.11,7.13,26900.0,5.8114,5.8359,5.8033,5.8196,26900.0
2007-05-31 10:45:00,7.13,7.14,7.13,7.14,3200.0,5.8196,5.8278,5.8196,5.8278,3200.0
2007-05-31 10:50:00,7.13,7.14,7.13,7.14,21000.0,5.8196,5.8278,5.8196,5.8278,21000.0
2007-05-31 10:55:00,7.14,7.17,7.13,7.17,34400.0,5.8278,5.8523,5.8196,5.8523,34400.0
2007-05-31 11:00:00,7.16,7.17,7.15,7.16,44600.0,5.8441,5.8523,5.8359,5.8441,44600.0
2007-05-31 11:05:00,7.16,7.16,7.15,7.16,3200.0,5.8441,5.8441,5.8359,5.8441,3200.0
2007-05-31 11:10:00,7.15,7.16,7.15,7.16,29000.0,5.8359,5.8441,5.8359,5.8441,29000.0
2007-05-31 11:15:00,7.15,7.15,7.13,7.15,20600.0,5.8359,5.8359,5.8196,5.8359,20600.0
2007-05-31 11:20:00,7.14,7.15,7.14,7.14,13700.0,5.8278,5.8359,5.8278,5.8278,13700.0
2007-05-31 11:25:00,7.15,7.15,7.13,7.14,8200.0,5.8359,5.8359,5.8196,5.8278,8200.0
2007-05-31 11:30:00,7.14,7.15,7.14,7.15,2100.0,5.8278,5.8359,5.8278,5.8359,2100.0
2007-05-31 11:35:00,7.15,7.15,7.14,7.15,9700.0,5.8359,5.8359,5.8278,5.8359,9700.0
2007-05-31 11:40:00,7.14,7.15,7.14,7.14,14600.0,5.8278,5.8359,5.8278,5.8278,14600.0
2007-05-31 11:45:00,7.14,7.14,7.13,7.13,24700.0,5.8278,5.8278,5.8196,5.8196,24700.0
2007-05-31 11:50:00,7.14,7.14,7.13,7.14,11000.0,5.8278,5.8278,5.8196,5.8278,11000.0
2007-05-31 11:55:00,7.14,7.14,7.13,7.14,13500.0,5.8278,5.8278,5.8196,5.8278,13500.0
2007-05-31 12:00:00,7.13,7.14,7.13,7.13,4400.0,5.8196,5.8278,5.8196,5.8196,4400.0
2007-05-31 12:05:00,7.14,7.14,7.13,7.14,9100.0,5.8278,5.8278,5.8196,5.8278,9100.0
2007-05-31 12:10:00,7.14,7.15,7.13,7.15,39800.0,5.8278,5.8359,5.8196,5.8359,39800.0
2007-05-31 12:15:00,7.15,7.15,7.14,7.15,19900.0,5.8359,5.8359,5.8278,5.8359,19900.0
2007-05-31 12:20:00,7.15,7.15,7.14,7.14,6400.0,5.8359,5.8359,5.8278,5.8278,6400.0
2007-05-31 12:25:00,7.15,7.15,7.13,7.14,67800.0,5.8359,5.8359,5.8196,5.8278,67800.0
2007-05-31 12:30:00,7.14,7.15,7.13,7.14,2900.0,5.8278,5.8359,5.8196,5.8278,2900.0
2007-05-31 12:35:00,7.13,7.14,7.13,7.14,1800.0,5.8196,5.8278,5.8196,5.8278,1800.0
2007-05-31 12:40:00,7.14,7.14,7.12,7.13,3400.0,5.8278,5.8278,5.8114,5.8196,3400.0
2007-05-31 12:45:00,7.14,7.17,7.14,7.17,99800.0,5.8278,5.8523,5.8278,5.8523,99800.0
2007-05-31 12:50:00,7.17,7.19,7.16,7.19,37400.0,5.8523,5.8686,5.8441,5.8686,37400.0
2007-05-31 12:55:00,7.19,7.2,7.19,7.19,75500.0,5.8686,5.8767,5.8686,5.8686,75500.0
2007-05-31 13:00:00,7.2,7.2,7.19,7.19,14700.0,5.8767,5.8767,5.8686,5.8686,14700.0
2007-05-31 13:05:00,7.19,7.2,7.18,7.18,29100.0,5.8686,5.8767,5.8604,5.8604,29100.0
2007-05-31 13:10:00,7.18,7.19,7.18,7.19,4700.0,5.8604,5.8686,5.8604,5.8686,4700.0
2007-05-31 13:15:00,7.18,7.19,7.17,7.19,10700.0,5.8604,5.8686,5.8523,5.8686,10700.0
2007-05-31 13:20:00,7.19,7.19,7.17,7.18,18500.0,5.8686,5.8686,5.8523,5.8604,18500.0
2007-05-31 13:25:00,7.19,7.19,7.16,7.17,40100.0,5.8686,5.8686,5.8441,5.8523,40100.0
2007-05-31 13:30:00,7.17,7.17,7.16,7.17,12400.0,5.8523,5.8523,5.8441,5.8523,12400.0
2007-05-31 13:35:00,7.16,7.17,7.16,7.17,4100.0,5.8441,5.8523,5.8441,5.8523,4100.0
2007-05-31 13:40:00,7.17,7.17,7.15,7.15,19300.0,5.8523,5.8523,5.8359,5.8359,19300.0
2007-05-31 13:45:00,7.15,7.16,7.15,7.16,15300.0,5.8359,5.8441,5.8359,5.8441,15300.0
2007-05-31 13:50:00,7.15,7.19,7.15,7.18,30800.0,5.8359,5.8686,5.8359,5.8604,30800.0
2007-05-31 13:55:00,7.19,7.19,7.17,7.17,34000.0,5.8686,5.8686,5.8523,5.8523,34000.0
2007-05-31 14:00:00,7.18,7.18,7.16,7.17,29900.0,5.8604,5.8604,5.8441,5.8523,29900.0
2007-05-31 14:05:00,7.17,7.17,7.15,7.15,34500.0,5.8523,5.8523,5.8359,5.8359,34500.0
2007-05-31 14:10:00,7.16,7.16,7.15,7.15,7100.0,5.8441,5.8441,5.8359,5.8359,7100.0
2007-05-31 14:15:00,7.15,7.16,7.15,7.15,4000.0,5.8359,5.8441,5.8359,5.8359,4000.0
2007-05-31 14:20:00,7.15,7.16,7.15,7.16,30300.0,5.8359,5.8441,5.8359,5.8441,30300.0
2007-05-31 14:25:00,7.16,7.18,7.16,7.17,46600.0,5.8441,5.8604,5.8441,5.8523,46600.0
2007-05-31 14:30:00,7.17,7.17,7.16,7.16,26700.0,5.8523,5.8523,5.8441,5.8441,26700.0
2007-05-31 14:35:00,7.16,7.19,7.16,7.19,56900.0,5.8441,5.8686,5.8441,5.8686,56900.0
2007-05-31 14:40:00,7.19,7.22,7.19,7.21,122100.0,5.8686,5.8931,5.8686,5.8849,122100.0
2007-05-31 14:45:00,7.22,7.23,7.21,7.22,354400.0,5.8931,5.9012,5.8849,5.8931,354400.0
2007-05-31 14:50:00,7.21,7.22,7.2,7.21,42500.0,5.8849,5.8931,5.8767,5.8849,42500.0
2007-05-31 14:55:00,7.2,7.21,7.19,7.19,26100.0,5.8767,5.8849,5.8686,5.8686,26100.0
2007-05-31 15:00:00,7.19,7.2,7.16,7.16,131000.0,5.8686,5.8767,5.8441,5.8441,131000.0
2007-05-31 15:05:00,7.16,7.17,7.15,7.15,58600.0,5.8441,5.8523,5.8359,5.8359,58600.0
2007-05-31 15:10:00,7.15,7.16,7.15,7.15,18200.0,5.8359,5.8441,5.8359,5.8359,18200.0
2007-05-31 15:15:00,7.15,7.16,7.14,7.14,127600.0,5.8359,5.8441,5.8278,5.8278,127600.0
2007-05-31 15:20:00,7.14,7.15,7.12,7.12,217300.0,5.8278,5.8359,5.8114,5.8114,217300.0
2007-05-31 15:25:00,7.13,7.13,7.12,7.12,63600.0,5.8196,5.8196,5.8114,5.8114,63600.0
2007-05-31 15:30:00,7.12,7.13,7.12,7.12,58200.0,5.8114,5.8196,5.8114,5.8114,58200.0
2007-05-31 15:35:00,7.12,7.13,7.12,7.12,34500.0,5.8114,5.8196,5.8114,5.8114,34500.0
2007-05-31 15:40:00,7.12,7.13,7.12,7.13,33000.0,5.8114,5.8196,5.8114,5.8196,33000.0
2007-05-31 15:45:00,7.13,7.13,7.11,7.12,144000.0,5.8196,5.8196,5.8033,5.8114,144000.0
2007-05-31 15:50:00,7.12,7.13,7.1,7.12,286100.0,5.8114,5.8196,5.7951,5.8114,286100.0
2007-05-31 15:55:00,7.12,7.13,7.06,7.08,324200.0,5.8114,5.8196,5.7625,5.7788,324200.0
2007-06-01 09:30:00,7.1,7.21,7.1,7.2,59500.0,5.7951,5.8849,5.7951,5.8767,59500.0
2007-06-01 09:35:00,7.2,7.26,7.19,7.25,99700.0,5.8767,5.9257,5.8686,5.9176,99700.0
2007-06-01 09:40:00,7.25,7.25,7.21,7.21,37800.0,5.9176,5.9176,5.8849,5.8849,37800.0
2007-06-01 09:45:00,7.22,7.25,7.22,7.23,20400.0,5.8931,5.9176,5.8931,5.9012,20400.0
2007-06-01 09:50:00,7.24,7.24,7.22,7.22,38000.0,5.9094,5.9094,5.8931,5.8931,38000.0
2007-06-01 09:55:00,7.21,7.22,7.2,7.21,30000.0,5.8849,5.8931,5.8767,5.8849,30000.0
2007-06-01 10:00:00,7.21,7.24,7.2,7.23,29700.0,5.8849,5.9094,5.8767,5.9012,29700.0
2007-06-01 10:05:00,7.22,7.23,7.21,7.22,24100.0,5.8931,5.9012,5.8849,5.8931,24100.0
2007-06-01 10:10:00,7.21,7.22,7.19,7.2,25100.0,5.8849,5.8931,5.8686,5.8767,25100.0
2007-06-01 10:15:00,7.2,7.24,7.18,7.24,83600.0,5.8767,5.9094,5.8604,5.9094,83600.0
2007-06-01 10:20:00,7.23,7.24,7.21,7.22,36200.0,5.9012,5.9094,5.8849,5.8931,36200.0
2007-06-01 10:25:00,7.21,7.22,7.19,7.2,11800.0,5.8849,5.8931,5.8686,5.8767,11800.0
2007-06-01 10:30:00,7.19,7.23,7.19,7.22,52800.0,5.8686,5.9012,5.8686,5.8931,52800.0
2007-06-01 10:35:00,7.22,7.23,7.22,7.22,13400.0,5.8931,5.9012,5.8931,5.8931,13400.0
2007-06-01 10:40:00,7.21,7.22,7.19,7.19,30600.0,5.8849,5.8931,5.8686,5.8686,30600.0
2007-06-01 10:45:00,7.19,7.2,7.19,7.2,22800.0,5.8686,5.8767,5.8686,5.8767,22800.0
2007-06-01 10:50:00,7.2,7.2,7.19,7.2,9400.0,5.8767,5.8767,5.8686,5.8767,9400.0
2007-06-01 10:55:00,7.2,7.2,7.19,7.2,6700.0,5.8767,5.8767,5.8686,5.8767,6700.0
2007-06-01 11:00:00,7.2,7.21,7.2,7.21,46600.0,5.8767,5.8849,5.8767,5.8849,46600.0
2007-06-01 11:05:00,7.21,7.23,7.21,7.23,25800.0,5.8849,5.9012,5.8849,5.9012,25800.0
2007-06-01 11:10:00,7.22,7.23,7.22,7.22,10100.0,5.8931,5.9012,5.8931,5.8931,10100.0
2007-06-01 11:15:00,7.23,7.23,7.22,7.23,12800.0,5.9012,5.9012,5.8931,5.9012,12800.0
2007-06-01 11:20:00,7.23,7.26,7.22,7.26,37400.0,5.9012,5.9257,5.8931,5.9257,37400.0
2007-06-01 11:25:00,7.26,7.29,7.26,7.29,46000.0,5.9257,5.9502,5.9257,5.9502,46000.0
2007-06-01 11:30:00,7.28,7.29,7.28,7.29,47000.0,5.942,5.9502,5.942,5.9502,47000.0
2007-06-01 11:35:00,7.28,7.29,7.27,7.27,29000.0,5.942,5.9502,5.9339,5.9339,29000.0
2007-06-01 11:40:00,7.27,7.27,7.26,7.26,22800.0,5.9339,5.9339,5.9257,5.9257,22800.0
2007-06-01 11:45:00,7.27,7.27,7.26,7.27,8700.0,5.9339,5.9339,5.9257,5.9339,8700.0
2007-06-01 11:50:00,7.27,7.27,7.26,7.26,10100.0,5.9339,5.9339,5.9257,5.9257,10100.0
2007-06-01 11:55:00,7.26,7.27,7.25,7.26,18000.0,5.9257,5.9339,5.9176,5.9257,18000.0
2007-06-01 12:00:00,7.26,7.26,7.25,7.25,46400.0,5.9257,5.9257,5.9176,5.9176,46400.0
2007-06-01 12:05:00,7.25,7.26,7.25,7.26,36900.0,5.9176,5.9257,5.9176,5.9257,36900.0
2007-06-01 12:10:00,7.25,7.26,7.25,7.25,23600.0,5.9176,5.9257,5.9176,5.9176,23600.0
2007-06-01 12:15:00,7.25,7.26,7.25,7.25,80000.0,5.9176,5.9257,5.9176,5.9176,80000.0
2007-06-01 12:20:00,7.25,7.26,7.24,7.25,29200.0,5.9176,5.9257,5.9094,5.9176,29200.0
2007-06-01 12:25:00,7.26,7.27,7.25,7.26,71400.0,5.9257,5.9339,5.9176,5.9257,71400.0
2007-06-01 12:30:00,7.27,7.27,7.26,7.27,10600.0,5.9339,5.9339,5.9257,5.9339,10600.0
2007-06-01 12:35:00,7.27,7.27,7.26,7.27,5400.0,5.9339,5.9339,5.9257,5.9339,5400.0
2007-06-01 12:40:00,7.26,7.28,7.26,7.27,54900.0,5.9257,5.942,5.9257,5.9339,54900.0
2007-06-01 12:45:00,7.28,7.28,7.26,7.26,42400.0,5.942,5.942,5.9257,5.9257,42400.0
2007-06-01 12:50:00,7.27,7.27,7.26,7.27,3400.0,5.9339,5.9339,5.9257,5.9339,3400.0
2007-06-01 12:55:00,7.26,7.27,7.26,7.26,21700.0,5.9257,5.9339,5.9257,5.9257,21700.0
2007-06-01 13:00:00,7.27,7.27,7.26,7.26,12000.0,5.9339,5.9339,5.9257,5.9257,12000.0
2007-06-01 13:05:00,7.27,7.27,7.26,7.27,21900.0,5.9339,5.9339,5.9257,5.9339,21900.0
2007-06-01 13:10:00,7.27,7.28,7.27,7.27,32200.0,5.9339,5.942,5.9339,5.9339,32200.0
2007-06-01 13:15:00,7.28,7.3,7.26,7.3,80200.0,5.942,5.9584,5.9257,5.9584,80200.0
2007-06-01 13:20:00,7.3,7.3,7.29,7.3,15100.0,5.9584,5.9584,5.9502,5.9584,15100.0
2007-06-01 13:25:00,7.3,7.33,7.3,7.3,69200.0,5.9584,5.9828,5.9584,5.9584,69200.0
2007-06-01 13:30:00,7.3,7.31,7.3,7.3,10500.0,5.9584,5.9665,5.9584,5.9584,10500.0
2007-06-01 13:35:00,7.31,7.31,7.29,7.3,25400.0,5.9665,5.9665,5.9502,5.9584,25400.0
2007-06-01 13:40:00,7.29,7.3,7.29,7.29,23400.0,5.9502,5.9584,5.9502,5.9502,23400.0
2007-06-01 13:45:00,7.29,7.3,7.29,7.3,12900.0,5.9502,5.9584,5.9502,5.9584,12900.0
2007-06-01 13:50:00,7.29,7.3,7.28,7.28,29400.0,5.9502,5.9584,5.942,5.942,29400.0
2007-06-01 13:55:00,7.29,7.29,7.28,7.28,8400.0,5.9502,5.9502,5.942,5.942,8400.0
2007-06-01 14:00:00,7.29,7.29,7.28,7.29,13000.0,5.9502,5.9502,5.942,5.9502,13000.0
2007-06-01 14:05:00,7.28,7.29,7.28,7.29,13400.0,5.942,5.9502,5.942,5.9502,13400.0
2007-06-01 14:10:00,7.29,7.29,7.28,7.28,8900.0,5.9502,5.9502,5.942,5.942,8900.0
2007-06-01 14:15:00,7.29,7.31,7.29,7.31,55200.0,5.9502,5.9665,5.9502,5.9665,55200.0
2007-06-01 14:20:00,7.3,7.31,7.29,7.29,36300.0,5.9584,5.9665,5.9502,5.9502,36300.0
2007-06-01 14:25:00,7.29,7.3,7.29,7.3,8500.0,5.9502,5.9584,5.9502,5.9584,8500.0
2007-06-01 14:30:00,7.3,7.31,7.29,7.3,45400.0,5.9584,5.9665,5.9502,5.9584,45400.0
2007-06-01 14:35:00,7.3,7.31,7.3,7.31,24500.0,5.9584,5.9665,5.9584,5.9665,24500.0
2007-06-01 14:40:00,7.31,7.31,7.28,7.29,93500.0,5.9665,5.9665,5.942,5.9502,93500.0
2007-06-01 14:45:00,7.29,7.31,7.29,7.3,49500.0,5.9502,5.9665,5.9502,5.9584,49500.0
2007-06-01 14:50:00,7.3,7.31,7.3,7.31,46000.0,5.9584,5.9665,5.9584,5.9665,46000.0
2007-06-01 14:55:00,7.31,7.34,7.31,7.34,149800.0,5.9665,5.991,5.9665,5.991,149800.0
2007-06-01 15:00:00,7.34,7.35,7.33,7.35,93900.0,5.991,5.9992,5.9828,5.9992,93900.0
2007-06-01 15:05:00,7.35,7.36,7.34,7.35,68500.0,5.9992,6.0073,5.991,5.9992,68500.0
2007-06-01 15:10:00,7.35,7.36,7.35,7.36,44900.0,5.9992,6.0073,5.9992,6.0073,44900.0
2007-06-01 15:15:00,7.36,7.39,7.36,7.38,90700.0,6.0073,6.0318,6.0073,6.0237,90700.0
2007-06-01 15:20:00,7.38,7.41,7.38,7.39,152000.0,6.0237,6.0481,6.0237,6.0318,152000.0
2007-06-01 15:25:00,7.4,7.4,7.37,7.38,141300.0,6.04,6.04,6.0155,6.0237,141300.0
2007-06-01 15:30:00,7.38,7.38,7.37,7.38,128900.0,6.0237,6.0237,6.0155,6.0237,128900.0
2007-06-01 15:35:00,7.38,7.38,7.34,7.34,133500.0,6.0237,6.0237,5.991,5.991,133500.0
2007-06-01 15:40:00,7.34,7.35,7.32,7.33,111200.0,5.991,5.9992,5.9747,5.9828,111200.0
2007-06-01 15:45:00,7.33,7.33,7.3,7.31,146100.0,5.9828,5.9828,5.9584,5.9665,146100.0
2007-06-01 15:50:00,7.31,7.31,7.29,7.3,99800.0,5.9665,5.9665,5.9502,5.9584,99800.0
2007-06-01 15:55:00,7.3,7.3,7.25,7.27,262600.0,5.9584,5.9584,5.9176,5.9339,262600.0
2007-06-04 09:30:00,7.25,7.36,7.24,7.36,20300.0,5.9176,6.0073,5.9094,6.0073,20300.0
2007-06-04 09:35:00,7.36,7.38,7.31,7.33,24100.0,6.0073,6.0237,5.9665,5.9828,24100.0
2007-06-04 09:40:00,7.33,7.36,7.31,7.32,23600.0,5.9828,6.0073,5.9665,5.9747,23600.0
2007-06-04 09:45:00,7.32,7.37,7.3,7.36,36500.0,5.9747,6.0155,5.9584,6.0073,36500.0
2007-06-04 09:50:00,7.36,7.39,7.32,7.33,26900.0,6.0073,6.0318,5.9747,5.9828,26900.0
2007-06-04 09:55:00,7.32,7.33,7.3,7.3,17000.0,5.9747,5.9828,5.9584,5.9584,17000.0
2007-06-04 10:00:00,7.3,7.3,7.28,7.29,9200.0,5.9584,5.9584,5.942,5.9502,9200.0
2007-06-04 10:05:00,7.29,7.37,7.29,7.36,34900.0,5.9502,6.0155,5.9502,6.0073,34900.0
2007-06-04 10:10:00,7.37,7.38,7.33,7.36,56200.0,6.0155,6.0237,5.9828,6.0073,56200.0
2007-06-04 10:15:00,7.36,7.37,7.34,7.35,24700.0,6.0073,6.0155,5.991,5.9992,24700.0
2007-06-04 10:20:00,7.35,7.35,7.33,7.33,3900.0,5.9992,5.9992,5.9828,5.9828,3900.0
2007-06-04 10:25:00,7.34,7.34,7.32,7.32,17000.0,5.991,5.991,5.9747,5.9747,17000.0
2007-06-04 10:30:00,7.32,7.32,7.29,7.29,24700.0,5.9747,5.9747,5.9502,5.9502,24700.0
2007-06-04 10:35:00,7.3,7.3,7.28,7.28,24400.0,5.9584,5.9584,5.942,5.942,24400.0
2007-06-04 10:40:00,7.29,7.29,7.25,7.27,20800.0,5.9502,5.9502,5.9176,5.9339,20800.0
2007-06-04 10:45:00,7.27,7.29,7.26,7.26,36800.0,5.9339,5.9502,5.9257,5.9257,36800.0
2007-06-04 10:50:00,7.26,7.27,7.24,7.26,33700.0,5.9257,5.9339,5.9094,5.9257,33700.0
2007-06-04 10:55:00,7.27,7.28,7.26,7.28,8000.0,5.9339,5.942,5.9257,5.942,8000.0
2007-06-04 11:00:00,7.27,7.28,7.25,7.25,9700.0,5.9339,5.942,5.9176,5.9176,9700.0
2007-06-04 11:05:00,7.26,7.26,7.25,7.26,9700.0,5.9257,5.9257,5.9176,5.9257,9700.0
2007-06-04 11:10:00,7.26,7.27,7.25,7.27,36500.0,5.9257,5.9339,5.9176,5.9339,36500.0
2007-06-04 11:15:00,7.27,7.27,7.26,7.27,2500.0,5.9339,5.9339,5.9257,5.9339,2500.0
2007-06-04 11:20:00,7.27,7.27,7.25,7.26,8500.0,5.9339,5.9339,5.9176,5.9257,8500.0
2007-06-04 11:25:00,7.26,7.27,7.26,7.26,27200.0,5.9257,5.9339,5.9257,5.9257,27200.0
2007-06-04 11:30:00,7.25,7.27,7.25,7.27,17300.0,5.9176,5.9339,5.9176,5.9339,17300.0
2007-06-04 11:35:00,7.27,7.28,7.27,7.28,42400.0,5.9339,5.942,5.9339,5.942,42400.0
2007-06-04 11:40:00,7.28,7.28,7.27,7.28,5700.0,5.942,5.942,5.9339,5.942,5700.0
2007-06-04 11:45:00,7.28,7.28,7.27,7.28,12900.0,5.942,5.942,5.9339,5.942,12900.0
2007-06-04 11:50:00,7.28,7.28,7.27,7.28,9700.0,5.942,5.942,5.9339,5.942,9700.0
2007-06-04 11:55:00,7.28,7.29,7.28,7.29,16200.0,5.942,5.9502,5.942,5.9502,16200.0
2007-06-04 12:00:00,7.29,7.29,7.28,7.29,6000.0,5.9502,5.9502,5.942,5.9502,6000.0
2007-06-04 12:05:00,7.29,7.29,7.28,7.29,14000.0,5.9502,5.9502,5.942,5.9502,14000.0
2007-06-04 12:10:00,7.29,7.29,7.27,7.28,3400.0,5.9502,5.9502,5.9339,5.942,3400.0
2007-06-04 12:15:00,7.29,7.29,7.28,7.29,12400.0,5.9502,5.9502,5.942,5.9502,12400.0
2007-06-04 12:20:00,7.28,7.29,7.28,7.28,7000.0,5.942,5.9502,5.942,5.942,7000.0
2007-06-04 12:25:00,7.29,7.29,7.28,7.28,5200.0,5.9502,5.9502,5.942,5.942,5200.0
2007-06-04 12:30:00,7.29,7.29,7.28,7.28,3100.0,5.9502,5.9502,5.942,5.942,3100.0
2007-06-04 12:35:00,7.29,7.29,7.28,7.28,8900.0,5.9502,5.9502,5.942,5.942,8900.0
2007-06-04 12:40:00,7.29,7.3,7.28,7.3,43600.0,5.9502,5.9584,5.942,5.9584,43600.0
2007-06-04 12:45:00,7.3,7.3,7.28,7.3,3300.0,5.9584,5.9584,5.942,5.9584,3300.0
2007-06-04 12:50:00,7.3,7.3,7.27,7.27,57500.0,5.9584,5.9584,5.9339,5.9339,57500.0
2007-06-04 12:55:00,7.27,7.28,7.27,7.27,4700.0,5.9339,5.942,5.9339,5.9339,4700.0
2007-06-04 13:00:00,7.27,7.29,7.27,7.28,21800.0,5.9339,5.9502,5.9339,5.942,21800.0
2007-06-04 13:05:00,7.29,7.29,7.28,7.28,4000.0,5.9502,5.9502,5.942,5.942,4000.0
2007-06-04 13:10:00,7.29,7.29,7.28,7.28,5300.0,5.9502,5.9502,5.942,5.942,5300.0
2007-06-04 13:15:00,7.29,7.29,7.27,7.28,37200.0,5.9502,5.9502,5.9339,5.942,37200.0
2007-06-04 13:20:00,7.28,7.29,7.28,7.28,5800.0,5.942,5.9502,5.942,5.942,5800.0
2007-06-04 13:25:00,7.28,7.29,7.27,7.28,18900.0,5.942,5.9502,5.9339,5.942,18900.0
2007-06-04 13:30:00,7.28,7.28,7.27,7.27,10400.0,5.942,5.942,5.9339,5.9339,10400.0
2007-06-04 13:35:00,7.28,7.29,7.27,7.28,41000.0,5.942,5.9502,5.9339,5.942,41000.0
2007-06-04 13:40:00,7.28,7.3,7.28,7.29,39100.0,5.942,5.9584,5.942,5.9502,39100.0
2007-06-04 13:45:00,7.3,7.3,7.29,7.3,4900.0,5.9584,5.9584,5.9502,5.9584,4900.0
2007-06-04 13:50:00,7.3,7.3,7.28,7.29,13000.0,5.9584,5.9584,5.942,5.9502,13000.0
2007-06-04 13:55:00,7.29,7.3,7.27,7.28,15300.0,5.9502,5.9584,5.9339,5.942,15300.0
2007-06-04 14:00:00,7.27,7.28,7.27,7.27,2300.0,5.9339,5.942,5.9339,5.9339,2300.0
2007-06-04 14:05:00,7.28,7.28,7.27,7.27,7400.0,5.942,5.942,5.9339,5.9339,7400.0
2007-06-04 14:10:00,7.27,7.28,7.27,7.28,4300.0,5.9339,5.942,5.9339,5.942,4300.0
2007-06-04 14:15:00,7.27,7.28,7.25,7.25,44500.0,5.9339,5.942,5.9176,5.9176,44500.0
2007-06-04 14:20:00,7.25,7.26,7.25,7.25,7900.0,5.9176,5.9257,5.9176,5.9176,7900.0
2007-06-04 14:25:00,7.25,7.26,7.25,7.25,4000.0,5.9176,5.9257,5.9176,5.9176,4000.0
2007-06-04 14:30:00,7.25,7.26,7.25,7.26,19700.0,5.9176,5.9257,5.9176,5.9257,19700.0
2007-06-04 14:35:00,7.25,7.26,7.25,7.25,5100.0,5.9176,5.9257,5.9176,5.9176,5100.0
2007-06-04 14:40:00,7.26,7.26,7.25,7.25,4200.0,5.9257,5.9257,5.9176,5.9176,4200.0
2007-06-04 14:45:00,7.26,7.26,7.25,7.26,5800.0,5.9257,5.9257,5.9176,5.9257,5800.0
2007-06-04 14:50:00,7.26,7.26,7.25,7.25,8000.0,5.9257,5.9257,5.9176,5.9176,8000.0
2007-06-04 14:55:00,7.26,7.26,7.25,7.26,6600.0,5.9257,5.9257,5.9176,5.9257,6600.0
2007-06-04 15:00:00,7.26,7.26,7.25,7.26,4200.0,5.9257,5.9257,5.9176,5.9257,4200.0
2007-06-04 15:05:00,7.26,7.26,7.25,7.25,31200.0,5.9257,5.9257,5.9176,5.9176,31200.0
2007-06-04 15:10:00,7.26,7.26,7.25,7.26,25700.0,5.9257,5.9257,5.9176,5.9257,25700.0
2007-06-04 15:15:00,7.26,7.26,7.25,7.26,8300.0,5.9257,5.9257,5.9176,5.9257,8300.0
2007-06-04 15:20:00,7.26,7.29,7.25,7.29,44700.0,5.9257,5.9502,5.9176,5.9502,44700.0
2007-06-04 15:25:00,7.29,7.3,7.28,7.29,56400.0,5.9502,5.9584,5.942,5.9502,56400.0
2007-06-04 15:30:00,7.29,7.29,7.27,7.28,20900.0,5.9502,5.9502,5.9339,5.942,20900.0
2007-06-04 15:35:00,7.28,7.3,7.27,7.3,34500.0,5.942,5.9584,5.9339,5.9584,34500.0
2007-06-04 15:40:00,7.3,7.31,7.29,7.31,14700.0,5.9584,5.9665,5.9502,5.9665,14700.0
2007-06-04 15:45:00,7.3,7.31,7.3,7.31,17900.0,5.9584,5.9665,5.9584,5.9665,17900.0
2007-06-04 15:50:00,7.3,7.31,7.28,7.3,31300.0,5.9584,5.9665,5.942,5.9584,31300.0
2007-06-04 15:55:00,7.29,7.3,7.28,7.29,52500.0,5.9502,5.9584,5.942,5.9502,52500.0
2007-06-05 09:30:00,7.26,7.32,7.26,7.31,47200.0,5.9257,5.9747,5.9257,5.9665,47200.0
2007-06-05 09:35:00,7.3,7.35,7.28,7.35,24400.0,5.9584,5.9992,5.942,5.9992,24400.0
2007-06-05 09:40:00,7.33,7.38,7.33,7.36,71800.0,5.9828,6.0237,5.9828,6.0073,71800.0
2007-06-05 09:45:00,7.35,7.37,7.33,7.36,36300.0,5.9992,6.0155,5.9828,6.0073,36300.0
2007-06-05 09:50:00,7.36,7.37,7.34,7.35,19100.0,6.0073,6.0155,5.991,5.9992,19100.0
2007-06-05 09:55:00,7.35,7.36,7.29,7.3,45100.0,5.9992,6.0073,5.9502,5.9584,45100.0
2007-06-05 10:00:00,7.31,7.34,7.27,7.3,46200.0,5.9665,5.991,5.9339,5.9584,46200.0
2007-06-05 10:05:00,7.28,7.34,7.28,7.34,69900.0,5.942,5.991,5.942,5.991,69900.0
2007-06-05 10:10:00,7.33,7.33,7.3,7.3,19000.0,5.9828,5.9828,5.9584,5.9584,19000.0
2007-06-05 10:15:00,7.3,7.32,7.29,7.31,13300.0,5.9584,5.9747,5.9502,5.9665,13300.0
2007-06-05 10:20:00,7.31,7.32,7.29,7.3,38400.0,5.9665,5.9747,5.9502,5.9584,38400.0
2007-06-05 10:25:00,7.3,7.35,7.3,7.34,13500.0,5.9584,5.9992,5.9584,5.991,13500.0
2007-06-05 10:30:00,7.34,7.35,7.32,7.33,40600.0,5.991,5.9992,5.9747,5.9828,40600.0
2007-06-05 10:35:00,7.33,7.35,7.32,7.35,36600.0,5.9828,5.9992,5.9747,5.9992,36600.0
2007-06-05 10:40:00,7.35,7.35,7.32,7.32,15500.0,5.9992,5.9992,5.9747,5.9747,15500.0
2007-06-05 10:45:00,7.32,7.34,7.32,7.33,12100.0,5.9747,5.991,5.9747,5.9828,12100.0
2007-06-05 10:50:00,7.34,7.35,7.33,7.35,18300.0,5.991,5.9992,5.9828,5.9992,18300.0
2007-06-05 10:55:00,7.35,7.35,7.34,7.34,25000.0,5.9992,5.9992,5.991,5.991,25000.0
2007-06-05 11:00:00,7.34,7.34,7.32,7.32,30200.0,5.991,5.991,5.9747,5.9747,30200.0
2007-06-05 11:05:00,7.32,7.33,7.32,7.33,4400.0,5.9747,5.9828,5.9747,5.9828,4400.0
2007-06-05 11:10:00,7.32,7.33,7.32,7.33,16200.0,5.9747,5.9828,5.9747,5.9828,16200.0
2007-06-05 11:15:00,7.32,7.35,7.32,7.34,22400.0,5.9747,5.9992,5.9747,5.991,22400.0
2007-06-05 11:20:00,7.35,7.35,7.33,7.33,22400.0,5.9992,5.9992,5.9828,5.9828,22400.0
2007-06-05 11:25:00,7.33,7.33,7.32,7.32,5200.0,5.9828,5.9828,5.9747,5.9747,5200.0
2007-06-05 11:30:00,7.32,7.33,7.31,7.33,14400.0,5.9747,5.9828,5.9665,5.9828,14400.0
2007-06-05 11:35:00,7.33,7.34,7.31,7.32,27400.0,5.9828,5.991,5.9665,5.9747,27400.0
2007-06-05 11:40:00,7.32,7.32,7.28,7.29,43900.0,5.9747,5.9747,5.942,5.9502,43900.0
2007-06-05 11:45:00,7.3,7.3,7.26,7.27,51600.0,5.9584,5.9584,5.9257,5.9339,51600.0
2007-06-05 11:50:00,7.27,7.28,7.27,7.27,26500.0,5.9339,5.942,5.9339,5.9339,26500.0
2007-06-05 11:55:00,7.28,7.3,7.28,7.28,44800.0,5.942,5.9584,5.942,5.942,44800.0
2007-06-05 12:00:00,7.28,7.28,7.25,7.26,19900.0,5.942,5.942,5.9176,5.9257,19900.0
2007-06-05 12:05:00,7.26,7.27,7.26,7.26,5900.0,5.9257,5.9339,5.9257,5.9257,5900.0
2007-06-05 12:10:00,7.26,7.27,7.25,7.27,6700.0,5.9257,5.9339,5.9176,5.9339,6700.0
2007-06-05 12:15:00,7.27,7.27,7.23,7.24,40800.0,5.9339,5.9339,5.9012,5.9094,40800.0
2007-06-05 12:20:00,7.24,7.25,7.24,7.24,35500.0,5.9094,5.9176,5.9094,5.9094,35500.0
2007-06-05 12:25:00,7.25,7.25,7.22,7.22,30200.0,5.9176,5.9176,5.8931,5.8931,30200.0
2007-06-05 12:30:00,7.22,7.25,7.22,7.24,50700.0,5.8931,5.9176,5.8931,5.9094,50700.0
2007-06-05 12:35:00,7.24,7.25,7.24,7.24,19800.0,5.9094,5.9176,5.9094,5.9094,19800.0
2007-06-05 12:40:00,7.23,7.23,7.21,7.22,11000.0,5.9012,5.9012,5.8849,5.8931,11000.0
2007-06-05 12:45:00,7.22,7.23,7.22,7.23,21700.0,5.8931,5.9012,5.8931,5.9012,21700.0
2007-06-05 12:50:00,7.22,7.23,7.22,7.23,8800.0,5.8931,5.9012,5.8931,5.9012,8800.0
2007-06-05 12:55:00,7.22,7.23,7.22,7.22,6600.0,5.8931,5.9012,5.8931,5.8931,6600.0
2007-06-05 13:00:00,7.22,7.23,7.21,7.22,4000.0,5.8931,5.9012,5.8849,5.8931,4000.0
2007-06-05 13:05:00,7.22,7.25,7.22,7.24,21900.0,5.8931,5.9176,5.8931,5.9094,21900.0
2007-06-05 13:10:00,7.25,7.27,7.25,7.26,14300.0,5.9176,5.9339,5.9176,5.9257,14300.0
2007-06-05 13:15:00,7.26,7.27,7.24,7.24,33700.0,5.9257,5.9339,5.9094,5.9094,33700.0
2007-06-05 13:20:00,7.25,7.25,7.23,7.25,7400.0,5.9176,5.9176,5.9012,5.9176,7400.0
2007-06-05 13:25:00,7.24,7.24,7.23,7.23,20600.0,5.9094,5.9094,5.9012,5.9012,20600.0
2007-06-05 13:30:00,7.23,7.24,7.22,7.23,6700.0,5.9012,5.9094,5.8931,5.9012,6700.0
2007-06-05 13:35:00,7.24,7.24,7.23,7.23,1700.0,5.9094,5.9094,5.9012,5.9012,1700.0
2007-06-05 13:40:00,7.23,7.24,7.22,7.23,15500.0,5.9012,5.9094,5.8931,5.9012,15500.0
2007-06-05 13:45:00,7.23,7.24,7.22,7.23,6100.0,5.9012,5.9094,5.8931,5.9012,6100.0
2007-06-05 13:50:00,7.23,7.24,7.22,7.23,2200.0,5.9012,5.9094,5.8931,5.9012,2200.0
2007-06-05 13:55:00,7.24,7.25,7.23,7.24,29200.0,5.9094,5.9176,5.9012,5.9094,29200.0
2007-06-05 14:00:00,7.24,7.25,7.24,7.24,5000.0,5.9094,5.9176,5.9094,5.9094,5000.0
2007-06-05 14:05:00,7.24,7.25,7.23,7.24,6900.0,5.9094,5.9176,5.9012,5.9094,6900.0
2007-06-05 14:10:00,7.24,7.25,7.24,7.24,3400.0,5.9094,5.9176,5.9094,5.9094,3400.0
2007-06-05 14:15:00,7.24,7.25,7.24,7.24,26900.0,5.9094,5.9176,5.9094,5.9094,26900.0
2007-06-05 14:20:00,7.25,7.25,7.24,7.25,18500.0,5.9176,5.9176,5.9094,5.9176,18500.0
2007-06-05 14:25:00,7.24,7.27,7.24,7.26,31700.0,5.9094,5.9339,5.9094,5.9257,31700.0
2007-06-05 14:30:00,7.26,7.27,7.25,7.26,27700.0,5.9257,5.9339,5.9176,5.9257,27700.0
2007-06-05 14:35:00,7.26,7.27,7.25,7.26,33800.0,5.9257,5.9339,5.9176,5.9257,33800.0
2007-06-05 14:40:00,7.26,7.27,7.26,7.27,9400.0,5.9257,5.9339,5.9257,5.9339,9400.0
2007-06-05 14:45:00,7.26,7.27,7.26,7.26,3300.0,5.9257,5.9339,5.9257,5.9257,3300.0
2007-06-05 14:50:00,7.26,7.27,7.26,7.26,13000.0,5.9257,5.9339,5.9257,5.9257,13000.0
2007-06-05 14:55:00,7.26,7.27,7.25,7.27,11400.0,5.9257,5.9339,5.9176,5.9339,11400.0
2007-06-05 15:00:00,7.26,7.27,7.26,7.26,5000.0,5.9257,5.9339,5.9257,5.9257,5000.0
2007-06-05 15:05:00,7.26,7.27,7.26,7.26,31900.0,5.9257,5.9339,5.9257,5.9257,31900.0
2007-06-05 15:10:00,7.27,7.27,7.26,7.26,9400.0,5.9339,5.9339,5.9257,5.9257,9400.0
2007-06-05 15:15:00,7.26,7.27,7.25,7.26,7800.0,5.9257,5.9339,5.9176,5.9257,7800.0
2007-06-05 15:20:00,7.26,7.28,7.26,7.28,35300.0,5.9257,5.942,5.9257,5.942,35300.0
2007-06-05 15:25:00,7.28,7.29,7.27,7.28,14100.0,5.942,5.9502,5.9339,5.942,14100.0
2007-06-05 15:30:00,7.29,7.29,7.28,7.28,27000.0,5.9502,5.9502,5.942,5.942,27000.0
2007-06-05 15:35:00,7.29,7.29,7.28,7.29,8000.0,5.9502,5.9502,5.942,5.9502,8000.0
2007-06-05 15:40:00,7.29,7.29,7.27,7.28,19800.0,5.9502,5.9502,5.9339,5.942,19800.0
2007-06-05 15:45:00,7.28,7.29,7.28,7.28,9900.0,5.942,5.9502,5.942,5.942,9900.0
2007-06-05 15:50:00,7.28,7.29,7.27,7.27,41000.0,5.942,5.9502,5.9339,5.9339,41000.0
2007-06-05 15:55:00,7.27,7.28,7.26,7.28,79100.0,5.9339,5.942,5.9257,5.942,79100.0
2007-06-06 09:30:00,7.2,7.25,7.18,7.2,45000.0,5.8767,5.9176,5.8604,5.8767,45000.0
2007-06-06 09:35:00,7.19,7.21,7.17,7.17,85000.0,5.8686,5.8849,5.8523,5.8523,85000.0
2007-06-06 09:40:00,7.17,7.19,7.15,7.17,27100.0,5.8523,5.8686,5.8359,5.8523,27100.0
2007-06-06 09:45:00,7.17,7.18,7.16,7.16,27500.0,5.8523,5.8604,5.8441,5.8441,27500.0
2007-06-06 09:50:00,7.16,7.21,7.15,7.21,23300.0,5.8441,5.8849,5.8359,5.8849,23300.0
2007-06-06 09:55:00,7.22,7.24,7.2,7.2,100200.0,5.8931,5.9094,5.8767,5.8767,100200.0
2007-06-06 10:00:00,7.2,7.2,7.19,7.19,4400.0,5.8767,5.8767,5.8686,5.8686,4400.0
2007-06-06 10:05:00,7.19,7.21,7.18,7.18,41600.0,5.8686,5.8849,5.8604,5.8604,41600.0
2007-06-06 10:10:00,7.18,7.19,7.17,7.18,39400.0,5.8604,5.8686,5.8523,5.8604,39400.0
2007-06-06 10:15:00,7.18,7.24,7.18,7.24,87800.0,5.8604,5.9094,5.8604,5.9094,87800.0
2007-06-06 10:20:00,7.23,7.24,7.22,7.22,114100.0,5.9012,5.9094,5.8931,5.8931,114100.0
2007-06-06 10:25:00,7.22,7.23,7.2,7.2,18900.0,5.8931,5.9012,5.8767,5.8767,18900.0
2007-06-06 10:30:00,7.2,7.21,7.2,7.21,18400.0,5.8767,5.8849,5.8767,5.8849,18400.0
2007-06-06 10:35:00,7.21,7.21,7.19,7.19,53700.0,5.8849,5.8849,5.8686,5.8686,53700.0
2007-06-06 10:40:00,7.19,7.2,7.19,7.19,25600.0,5.8686,5.8767,5.8686,5.8686,25600.0
2007-06-06 10:45:00,7.2,7.21,7.2,7.2,49600.0,5.8767,5.8849,5.8767,5.8767,49600.0
2007-06-06 10:50:00,7.2,7.21,7.2,7.21,19900.0,5.8767,5.8849,5.8767,5.8849,19900.0
2007-06-06 10:55:00,7.21,7.21,7.19,7.2,29300.0,5.8849,5.8849,5.8686,5.8767,29300.0
2007-06-06 11:00:00,7.2,7.21,7.19,7.21,115200.0,5.8767,5.8849,5.8686,5.8849,115200.0
2007-06-06 11:05:00,7.21,7.23,7.2,7.23,31700.0,5.8849,5.9012,5.8767,5.9012,31700.0
2007-06-06 11:10:00,7.23,7.23,7.22,7.23,31700.0,5.9012,5.9012,5.8931,5.9012,31700.0
2007-06-06 11:15:00,7.23,7.23,7.22,7.23,5200.0,5.9012,5.9012,5.8931,5.9012,5200.0
2007-06-06 11:20:00,7.23,7.25,7.22,7.23,59400.0,5.9012,5.9176,5.8931,5.9012,59400.0
2007-06-06 11:25:00,7.23,7.23,7.22,7.22,4000.0,5.9012,5.9012,5.8931,5.8931,4000.0
2007-06-06 11:30:00,7.23,7.23,7.19,7.21,51600.0,5.9012,5.9012,5.8686,5.8849,51600.0
2007-06-06 11:35:00,7.21,7.22,7.2,7.22,7200.0,5.8849,5.8931,5.8767,5.8931,7200.0
2007-06-06 11:40:00,7.22,7.23,7.22,7.22,14400.0,5.8931,5.9012,5.8931,5.8931,14400.0
2007-06-06 11:45:00,7.22,7.24,7.22,7.23,34300.0,5.8931,5.9094,5.8931,5.9012,34300.0
2007-06-06 11:50:00,7.23,7.24,7.21,7.24,33700.0,5.9012,5.9094,5.8849,5.9094,33700.0
2007-06-06 11:55:00,7.23,7.24,7.23,7.23,11800.0,5.9012,5.9094,5.9012,5.9012,11800.0
2007-06-06 12:00:00,7.23,7.24,7.23,7.23,8400.0,5.9012,5.9094,5.9012,5.9012,8400.0
2007-06-06 12:05:00,7.23,7.24,7.23,7.24,13400.0,5.9012,5.9094,5.9012,5.9094,13400.0
2007-06-06 12:10:00,7.23,7.24,7.23,7.24,6800.0,5.9012,5.9094,5.9012,5.9094,6800.0
2007-06-06 12:15:00,7.23,7.25,7.22,7.24,5900.0,5.9012,5.9176,5.8931,5.9094,5900.0
2007-06-06 12:20:00,7.24,7.26,7.24,7.25,31300.0,5.9094,5.9257,5.9094,5.9176,31300.0
2007-06-06 12:25:00,7.26,7.26,7.23,7.23,37300.0,5.9257,5.9257,5.9012,5.9012,37300.0
2007-06-06 12:30:00,7.23,7.24,7.23,7.23,4500.0,5.9012,5.9094,5.9012,5.9012,4500.0
2007-06-06 12:35:00,7.23,7.24,7.22,7.24,107500.0,5.9012,5.9094,5.8931,5.9094,107500.0
2007-06-06 12:40:00,7.24,7.25,7.23,7.24,24000.0,5.9094,5.9176,5.9012,5.9094,24000.0
2007-06-06 12:45:00,7.24,7.24,7.22,7.23,11700.0,5.9094,5.9094,5.8931,5.9012,11700.0
2007-06-06 12:50:00,7.23,7.24,7.21,7.23,60500.0,5.9012,5.9094,5.8849,5.9012,60500.0
2007-06-06 12:55:00,7.23,7.24,7.23,7.23,31600.0,5.9012,5.9094,5.9012,5.9012,31600.0
2007-06-06 13:00:00,7.23,7.24,7.23,7.23,6700.0,5.9012,5.9094,5.9012,5.9012,6700.0
2007-06-06 13:05:00,7.23,7.23,7.22,7.22,19400.0,5.9012,5.9012,5.8931,5.8931,19400.0
2007-06-06 13:10:00,7.22,7.23,7.21,7.22,15700.0,5.8931,5.9012,5.8849,5.8931,15700.0
2007-06-06 13:15:00,7.22,7.23,7.22,7.22,26900.0,5.8931,5.9012,5.8931,5.8931,26900.0
2007-06-06 13:20:00,7.23,7.23,7.2,7.21,36900.0,5.9012,5.9012,5.8767,5.8849,36900.0
2007-06-06 13:25:00,7.2,7.21,7.2,7.2,9900.0,5.8767,5.8849,5.8767,5.8767,9900.0
2007-06-06 13:30:00,7.21,7.22,7.2,7.22,24000.0,5.8849,5.8931,5.8767,5.8931,24000.0
2007-06-06 13:35:00,7.22,7.23,7.21,7.23,16600.0,5.8931,5.9012,5.8849,5.9012,16600.0
2007-06-06 13:40:00,7.22,7.23,7.22,7.23,5500.0,5.8931,5.9012,5.8931,5.9012,5500.0
2007-06-06 13:45:00,7.23,7.23,7.22,7.22,4700.0,5.9012,5.9012,5.8931,5.8931,4700.0
2007-06-06 13:50:00,7.23,7.24,7.23,7.24,11500.0,5.9012,5.9094,5.9012,5.9094,11500.0
2007-06-06 13:55:00,7.23,7.24,7.23,7.24,5100.0,5.9012,5.9094,5.9012,5.9094,5100.0
2007-06-06 14:00:00,7.24,7.24,7.23,7.24,4100.0,5.9094,5.9094,5.9012,5.9094,4100.0
2007-06-06 14:05:00,7.24,7.24,7.24,7.24,13200.0,5.9094,5.9094,5.9094,5.9094,13200.0
2007-06-06 14:10:00,7.24,7.25,7.24,7.24,13300.0,5.9094,5.9176,5.9094,5.9094,13300.0
2007-06-06 14:15:00,7.24,7.25,7.24,7.24,11900.0,5.9094,5.9176,5.9094,5.9094,11900.0
2007-06-06 14:20:00,7.24,7.24,7.22,7.22,19600.0,5.9094,5.9094,5.8931,5.8931,19600.0
2007-06-06 14:25:00,7.23,7.23,7.21,7.22,169600.0,5.9012,5.9012,5.8849,5.8931,169600.0
2007-06-06 14:30:00,7.21,7.25,7.21,7.25,50000.0,5.8849,5.9176,5.8849,5.9176,50000.0
2007-06-06 14:35:00,7.24,7.26,7.24,7.26,18300.0,5.9094,5.9257,5.9094,5.9257,18300.0
2007-06-06 14:40:00,7.25,7.26,7.25,7.26,6700.0,5.9176,5.9257,5.9176,5.9257,6700.0
2007-06-06 14:45:00,7.27,7.27,7.26,7.26,11200.0,5.9339,5.9339,5.9257,5.9257,11200.0
2007-06-06 14:50:00,7.27,7.27,7.25,7.25,38900.0,5.9339,5.9339,5.9176,5.9176,38900.0
2007-06-06 14:55:00,7.25,7.26,7.24,7.25,41000.0,5.9176,5.9257,5.9094,5.9176,41000.0
2007-06-06 15:00:00,7.25,7.26,7.24,7.25,26300.0,5.9176,5.9257,5.9094,5.9176,26300.0
2007-06-06 15:05:00,7.25,7.25,7.24,7.25,3500.0,5.9176,5.9176,5.9094,5.9176,3500.0
2007-06-06 15:10:00,7.25,7.26,7.25,7.25,5100.0,5.9176,5.9257,5.9176,5.9176,5100.0
2007-06-06 15:15:00,7.25,7.26,7.25,7.26,4300.0,5.9176,5.9257,5.9176,5.9257,4300.0
2007-06-06 15:20:00,7.26,7.26,7.25,7.26,31800.0,5.9257,5.9257,5.9176,5.9257,31800.0
2007-06-06 15:25:00,7.26,7.26,7.25,7.25,25100.0,5.9257,5.9257,5.9176,5.9176,25100.0
2007-06-06 15:30:00,7.25,7.27,7.25,7.26,11200.0,5.9176,5.9339,5.9176,5.9257,11200.0
2007-06-06 15:35:00,7.26,7.28,7.26,7.28,12500.0,5.9257,5.942,5.9257,5.942,12500.0
2007-06-06 15:40:00,7.27,7.29,7.27,7.28,39500.0,5.9339,5.9502,5.9339,5.942,39500.0
2007-06-06 15:45:00,7.28,7.29,7.28,7.28,51400.0,5.942,5.9502,5.942,5.942,51400.0
2007-06-06 15:50:00,7.28,7.29,7.28,7.28,50000.0,5.942,5.9502,5.942,5.942,50000.0
2007-06-06 15:55:00,7.28,7.29,7.28,7.29,120600.0,5.942,5.9502,5.942,5.9502,120600.0
2007-06-07 09:30:00,7.22,7.29,7.22,7.28,23500.0,5.8931,5.9502,5.8931,5.942,23500.0
2007-06-07 09:35:00,7.29,7.29,7.25,7.25,27200.0,5.9502,5.9502,5.9176,5.9176,27200.0
2007-06-07 09:40:00,7.25,7.29,7.25,7.29,14300.0,5.9176,5.9502,5.9176,5.9502,14300.0
2007-06-07 09:45:00,7.29,7.29,7.28,7.28,10300.0,5.9502,5.9502,5.942,5.942,10300.0
2007-06-07 09:50:00,7.28,7.29,7.25,7.26,25700.0,5.942,5.9502,5.9176,5.9257,25700.0
2007-06-07 09:55:00,7.26,7.3,7.26,7.3,21200.0,5.9257,5.9584,5.9257,5.9584,21200.0
2007-06-07 10:00:00,7.3,7.31,7.27,7.28,34500.0,5.9584,5.9665,5.9339,5.942,34500.0
2007-06-07 10:05:00,7.28,7.28,7.22,7.22,52700.0,5.942,5.942,5.8931,5.8931,52700.0
2007-06-07 10:10:00,7.22,7.24,7.21,7.24,41900.0,5.8931,5.9094,5.8849,5.9094,41900.0
2007-06-07 10:15:00,7.25,7.25,7.22,7.22,34800.0,5.9176,5.9176,5.8931,5.8931,34800.0
2007-06-07 10:20:00,7.22,7.27,7.22,7.27,43200.0,5.8931,5.9339,5.8931,5.9339,43200.0
2007-06-07 10:25:00,7.27,7.27,7.26,7.26,18200.0,5.9339,5.9339,5.9257,5.9257,18200.0
2007-06-07 10:30:00,7.26,7.29,7.26,7.29,31400.0,5.9257,5.9502,5.9257,5.9502,31400.0
2007-06-07 10:35:00,7.28,7.3,7.26,7.26,29100.0,5.942,5.9584,5.9257,5.9257,29100.0
2007-06-07 10:40:00,7.26,7.28,7.24,7.28,41600.0,5.9257,5.942,5.9094,5.942,41600.0
2007-06-07 10:45:00,7.28,7.28,7.26,7.28,43000.0,5.942,5.942,5.9257,5.942,43000.0
2007-06-07 10:50:00,7.27,7.29,7.27,7.28,16000.0,5.9339,5.9502,5.9339,5.942,16000.0
2007-06-07 10:55:00,7.28,7.29,7.28,7.28,12700.0,5.942,5.9502,5.942,5.942,12700.0
2007-06-07 11:00:00,7.28,7.29,7.27,7.28,32100.0,5.942,5.9502,5.9339,5.942,32100.0
2007-06-07 11:05:00,7.29,7.29,7.25,7.25,28500.0,5.9502,5.9502,5.9176,5.9176,28500.0
2007-06-07 11:10:00,7.25,7.26,7.22,7.23,30800.0,5.9176,5.9257,5.8931,5.9012,30800.0
2007-06-07 11:15:00,7.23,7.24,7.23,7.23,29100.0,5.9012,5.9094,5.9012,5.9012,29100.0
2007-06-07 11:20:00,7.23,7.25,7.22,7.22,31700.0,5.9012,5.9176,5.8931,5.8931,31700.0
2007-06-07 11:25:00,7.22,7.23,7.22,7.22,14800.0,5.8931,5.9012,5.8931,5.8931,14800.0
2007-06-07 11:30:00,7.22,7.24,7.22,7.24,15400.0,5.8931,5.9094,5.8931,5.9094,15400.0
2007-06-07 11:35:00,7.23,7.26,7.23,7.25,38200.0,5.9012,5.9257,5.9012,5.9176,38200.0
2007-06-07 11:40:00,7.26,7.26,7.25,7.26,18800.0,5.9257,5.9257,5.9176,5.9257,18800.0
2007-06-07 11:45:00,7.26,7.27,7.26,7.27,21700.0,5.9257,5.9339,5.9257,5.9339,21700.0
2007-06-07 11:50:00,7.26,7.26,7.23,7.23,23800.0,5.9257,5.9257,5.9012,5.9012,23800.0
2007-06-07 11:55:00,7.23,7.24,7.23,7.23,11000.0,5.9012,5.9094,5.9012,5.9012,11000.0
2007-06-07 12:00:00,7.23,7.25,7.23,7.25,35100.0,5.9012,5.9176,5.9012,5.9176,35100.0
2007-06-07 12:05:00,7.24,7.25,7.24,7.25,61800.0,5.9094,5.9176,5.9094,5.9176,61800.0
2007-06-07 12:10:00,7.24,7.28,7.24,7.27,19400.0,5.9094,5.942,5.9094,5.9339,19400.0
2007-06-07 12:15:00,7.28,7.29,7.27,7.29,30400.0,5.942,5.9502,5.9339,5.9502,30400.0
2007-06-07 12:20:00,7.29,7.29,7.28,7.28,7200.0,5.9502,5.9502,5.942,5.942,7200.0
2007-06-07 12:25:00,7.28,7.29,7.28,7.29,12300.0,5.942,5.9502,5.942,5.9502,12300.0
2007-06-07 12:30:00,7.29,7.3,7.27,7.27,39000.0,5.9502,5.9584,5.9339,5.9339,39000.0
2007-06-07 12:35:00,7.27,7.28,7.25,7.25,16600.0,5.9339,5.942,5.9176,5.9176,16600.0
2007-06-07 12:40:00,7.25,7.27,7.24,7.25,41400.0,5.9176,5.9339,5.9094,5.9176,41400.0
2007-06-07 12:45:00,7.25,7.26,7.24,7.25,43300.0,5.9176,5.9257,5.9094,5.9176,43300.0
2007-06-07 12:50:00,7.25,7.25,7.24,7.25,21400.0,5.9176,5.9176,5.9094,5.9176,21400.0
2007-06-07 12:55:00,7.25,7.26,7.24,7.25,43700.0,5.9176,5.9257,5.9094,5.9176,43700.0
2007-06-07 13:00:00,7.25,7.26,7.25,7.25,10000.0,5.9176,5.9257,5.9176,5.9176,10000.0
2007-06-07 13:05:00,7.25,7.26,7.24,7.24,38900.0,5.9176,5.9257,5.9094,5.9094,38900.0
2007-06-07 13:10:00,7.24,7.25,7.24,7.25,61900.0,5.9094,5.9176,5.9094,5.9176,61900.0
2007-06-07 13:15:00,7.25,7.26,7.24,7.24,58300.0,5.9176,5.9257,5.9094,5.9094,58300.0
2007-06-07 13:20:00,7.23,7.25,7.23,7.24,26600.0,5.9012,5.9176,5.9012,5.9094,26600.0
2007-06-07 13:25:00,7.25,7.25,7.24,7.24,35200.0,5.9176,5.9176,5.9094,5.9094,35200.0
2007-06-07 13:30:00,7.24,7.24,7.21,7.22,1493500.0,5.9094,5.9094,5.8849,5.8931,1493500.0
2007-06-07 13:35:00,7.21,7.21,7.2,7.2,51800.0,5.8849,5.8849,5.8767,5.8767,51800.0
2007-06-07 13:40:00,7.2,7.21,7.19,7.2,69800.0,5.8767,5.8849,5.8686,5.8767,69800.0
2007-06-07 13:45:00,7.2,7.22,7.19,7.19,36700.0,5.8767,5.8931,5.8686,5.8686,36700.0
2007-06-07 13:50:00,7.19,7.2,7.19,7.19,23500.0,5.8686,5.8767,5.8686,5.8686,23500.0
2007-06-07 13:55:00,7.19,7.2,7.19,7.2,33400.0,5.8686,5.8767,5.8686,5.8767,33400.0
2007-06-07 14:00:00,7.19,7.2,7.19,7.19,16600.0,5.8686,5.8767,5.8686,5.8686,16600.0
2007-06-07 14:05:00,7.2,7.2,7.19,7.19,10500.0,5.8767,5.8767,5.8686,5.8686,10500.0
2007-06-07 14:10:00,7.19,7.2,7.19,7.19,12500.0,5.8686,5.8767,5.8686,5.8686,12500.0
2007-06-07 14:15:00,7.19,7.2,7.19,7.19,34500.0,5.8686,5.8767,5.8686,5.8686,34500.0
2007-06-07 14:20:00,7.19,7.2,7.19,7.19,20700.0,5.8686,5.8767,5.8686,5.8686,20700.0
2007-06-07 14:25:00,7.19,7.23,7.19,7.21,111500.0,5.8686,5.9012,5.8686,5.8849,111500.0
2007-06-07 14:30:00,7.21,7.22,7.21,7.21,11600.0,5.8849,5.8931,5.8849,5.8849,11600.0
2007-06-07 14:35:00,7.21,7.22,7.21,7.21,26200.0,5.8849,5.8931,5.8849,5.8849,26200.0
2007-06-07 14:40:00,7.21,7.22,7.21,7.22,22700.0,5.8849,5.8931,5.8849,5.8931,22700.0
2007-06-07 14:45:00,7.22,7.24,7.2,7.21,44300.0,5.8931,5.9094,5.8767,5.8849,44300.0
2007-06-07 14:50:00,7.21,7.22,7.21,7.21,24300.0,5.8849,5.8931,5.8849,5.8849,24300.0
2007-06-07 14:55:00,7.21,7.22,7.21,7.21,24600.0,5.8849,5.8931,5.8849,5.8849,24600.0
2007-06-07 15:00:00,7.22,7.23,7.21,7.22,20400.0,5.8931,5.9012,5.8849,5.8931,20400.0
2007-06-07 15:05:00,7.23,7.25,7.22,7.24,57500.0,5.9012,5.9176,5.8931,5.9094,57500.0
2007-06-07 15:10:00,7.24,7.26,7.24,7.26,45400.0,5.9094,5.9257,5.9094,5.9257,45400.0
2007-06-07 15:15:00,7.26,7.3,7.26,7.28,76500.0,5.9257,5.9584,5.9257,5.942,76500.0
2007-06-07 15:20:00,7.28,7.28,7.25,7.25,17600.0,5.942,5.942,5.9176,5.9176,17600.0
2007-06-07 15:25:00,7.25,7.27,7.24,7.27,30700.0,5.9176,5.9339,5.9094,5.9339,30700.0
2007-06-07 15:30:00,7.26,7.28,7.26,7.26,41900.0,5.9257,5.942,5.9257,5.9257,41900.0
2007-06-07 15:35:00,7.27,7.27,7.26,7.26,28600.0,5.9339,5.9339,5.9257,5.9257,28600.0
2007-06-07 15:40:00,7.26,7.26,7.21,7.21,54100.0,5.9257,5.9257,5.8849,5.8849,54100.0
2007-06-07 15:45:00,7.21,7.22,7.18,7.2,104700.0,5.8849,5.8931,5.8604,5.8767,104700.0
2007-06-07 15:50:00,7.19,7.22,7.19,7.22,97600.0,5.8686,5.8931,5.8686,5.8931,97600.0
2007-06-07 15:55:00,7.21,7.22,7.19,7.2,222400.0,5.8849,5.8931,5.8686,5.8767,222400.0
2007-06-08 09:30:00,7.18,7.25,7.18,7.25,110000.0,5.8604,5.9176,5.8604,5.9176,110000.0
2007-06-08 09:35:00,7.25,7.27,7.22,7.27,70800.0,5.9176,5.9339,5.8931,5.9339,70800.0
2007-06-08 09:40:00,7.27,7.28,7.24,7.24,46500.0,5.9339,5.942,5.9094,5.9094,46500.0
2007-06-08 09:45:00,7.24,7.27,7.24,7.27,96200.0,5.9094,5.9339,5.9094,5.9339,96200.0
2007-06-08 09:50:00,7.27,7.31,7.26,7.3,324300.0,5.9339,5.9665,5.9257,5.9584,324300.0
2007-06-08 09:55:00,7.3,7.35,7.3,7.32,66100.0,5.9584,5.9992,5.9584,5.9747,66100.0
2007-06-08 10:00:00,7.33,7.36,7.32,7.36,58700.0,5.9828,6.0073,5.9747,6.0073,58700.0
2007-06-08 10:05:00,7.36,7.4,7.35,7.4,86800.0,6.0073,6.04,5.9992,6.04,86800.0
2007-06-08 10:10:00,7.4,7.41,7.38,7.4,98900.0,6.04,6.0481,6.0237,6.04,98900.0
2007-06-08 10:15:00,7.39,7.4,7.36,7.36,51500.0,6.0318,6.04,6.0073,6.0073,51500.0
2007-06-08 10:20:00,7.37,7.37,7.35,7.35,30400.0,6.0155,6.0155,5.9992,5.9992,30400.0
2007-06-08 10:25:00,7.36,7.36,7.32,7.32,72600.0,6.0073,6.0073,5.9747,5.9747,72600.0
2007-06-08 10:30:00,7.33,7.34,7.31,7.32,10400.0,5.9828,5.991,5.9665,5.9747,10400.0
2007-06-08 10:35:00,7.32,7.33,7.3,7.3,37000.0,5.9747,5.9828,5.9584,5.9584,37000.0
2007-06-08 10:40:00,7.31,7.34,7.3,7.31,132300.0,5.9665,5.991,5.9584,5.9665,132300.0
2007-06-08 10:45:00,7.3,7.31,7.3,7.3,19600.0,5.9584,5.9665,5.9584,5.9584,19600.0
2007-06-08 10:50:00,7.31,7.31,7.3,7.31,14400.0,5.9665,5.9665,5.9584,5.9665,14400.0
2007-06-08 10:55:00,7.31,7.31,7.3,7.31,80500.0,5.9665,5.9665,5.9584,5.9665,80500.0
2007-06-08 11:00:00,7.31,7.31,7.3,7.3,1100.0,5.9665,5.9665,5.9584,5.9584,1100.0
2007-06-08 11:05:00,7.3,7.32,7.3,7.31,74500.0,5.9584,5.9747,5.9584,5.9665,74500.0
2007-06-08 11:10:00,7.31,7.31,7.27,7.27,48800.0,5.9665,5.9665,5.9339,5.9339,48800.0
2007-06-08 11:15:00,7.28,7.33,7.28,7.33,43200.0,5.942,5.9828,5.942,5.9828,43200.0
2007-06-08 11:20:00,7.32,7.32,7.31,7.31,13900.0,5.9747,5.9747,5.9665,5.9665,13900.0
2007-06-08 11:25:00,7.31,7.32,7.31,7.31,8000.0,5.9665,5.9747,5.9665,5.9665,8000.0
2007-06-08 11:30:00,7.32,7.32,7.31,7.32,10400.0,5.9747,5.9747,5.9665,5.9747,10400.0
2007-06-08 11:35:00,7.32,7.32,7.31,7.32,22600.0,5.9747,5.9747,5.9665,5.9747,22600.0
2007-06-08 11:40:00,7.33,7.33,7.32,7.32,2200.0,5.9828,5.9828,5.9747,5.9747,2200.0
2007-06-08 11:45:00,7.32,7.33,7.32,7.32,8800.0,5.9747,5.9828,5.9747,5.9747,8800.0
2007-06-08 11:50:00,7.33,7.33,7.32,7.32,8200.0,5.9828,5.9828,5.9747,5.9747,8200.0
2007-06-08 11:55:00,7.33,7.33,7.32,7.33,13000.0,5.9828,5.9828,5.9747,5.9828,13000.0
2007-06-08 12:00:00,7.32,7.35,7.32,7.34,39600.0,5.9747,5.9992,5.9747,5.991,39600.0
2007-06-08 12:05:00,7.34,7.35,7.34,7.34,13800.0,5.991,5.9992,5.991,5.991,13800.0
2007-06-08 12:10:00,7.33,7.34,7.32,7.32,10200.0,5.9828,5.991,5.9747,5.9747,10200.0
2007-06-08 12:15:00,7.32,7.35,7.32,7.32,52300.0,5.9747,5.9992,5.9747,5.9747,52300.0
2007-06-08 12:20:00,7.33,7.33,7.32,7.32,36800.0,5.9828,5.9828,5.9747,5.9747,36800.0
2007-06-08 12:25:00,7.32,7.33,7.32,7.33,9300.0,5.9747,5.9828,5.9747,5.9828,9300.0
2007-06-08 12:30:00,7.32,7.33,7.32,7.33,2000.0,5.9747,5.9828,5.9747,5.9828,2000.0
2007-06-08 12:35:00,7.33,7.34,7.32,7.34,18200.0,5.9828,5.991,5.9747,5.991,18200.0
2007-06-08 12:40:00,7.33,7.34,7.32,7.33,19100.0,5.9828,5.991,5.9747,5.9828,19100.0
2007-06-08 12:45:00,7.33,7.33,7.32,7.32,6900.0,5.9828,5.9828,5.9747,5.9747,6900.0
2007-06-08 12:50:00,7.32,7.35,7.32,7.32,88200.0,5.9747,5.9992,5.9747,5.9747,88200.0
2007-06-08 12:55:00,7.32,7.33,7.32,7.32,17800.0,5.9747,5.9828,5.9747,5.9747,17800.0
2007-06-08 13:00:00,7.33,7.35,7.32,7.35,32800.0,5.9828,5.9992,5.9747,5.9992,32800.0
2007-06-08 13:05:00,7.34,7.35,7.34,7.34,3200.0,5.991,5.9992,5.991,5.991,3200.0
2007-06-08 13:10:00,7.35,7.35,7.34,7.35,16300.0,5.9992,5.9992,5.991,5.9992,16300.0
2007-06-08 13:15:00,7.34,7.35,7.34,7.34,3800.0,5.991,5.9992,5.991,5.991,3800.0
2007-06-08 13:20:00,7.34,7.35,7.34,7.35,2200.0,5.991,5.9992,5.991,5.9992,2200.0
2007-06-08 13:25:00,7.35,7.35,7.34,7.34,12500.0,5.9992,5.9992,5.991,5.991,12500.0
2007-06-08 13:30:00,7.35,7.35,7.34,7.35,49100.0,5.9992,5.9992,5.991,5.9992,49100.0
2007-06-08 13:35:00,7.35,7.37,7.35,7.36,85200.0,5.9992,6.0155,5.9992,6.0073,85200.0
2007-06-08 13:40:00,7.36,7.36,7.35,7.35,16100.0,6.0073,6.0073,5.9992,5.9992,16100.0
2007-06-08 13:45:00,7.35,7.36,7.35,7.36,12600.0,5.9992,6.0073,5.9992,6.0073,12600.0
2007-06-08 13:50:00,7.36,7.36,7.34,7.35,44200.0,6.0073,6.0073,5.991,5.9992,44200.0
2007-06-08 13:55:00,7.35,7.35,7.34,7.34,24100.0,5.9992,5.9992,5.991,5.991,24100.0
2007-06-08 14:00:00,7.34,7.35,7.34,7.35,3800.0,5.991,5.9992,5.991,5.9992,3800.0
2007-06-08 14:05:00,7.34,7.35,7.34,7.35,69000.0,5.991,5.9992,5.991,5.9992,69000.0
2007-06-08 14:10:00,7.35,7.37,7.34,7.36,43900.0,5.9992,6.0155,5.991,6.0073,43900.0
2007-06-08 14:15:00,7.37,7.37,7.36,7.37,5200.0,6.0155,6.0155,6.0073,6.0155,5200.0
2007-06-08 14:20:00,7.37,7.37,7.36,7.36,102200.0,6.0155,6.0155,6.0073,6.0073,102200.0
2007-06-08 14:25:00,7.37,7.37,7.36,7.36,17000.0,6.0155,6.0155,6.0073,6.0073,17000.0
2007-06-08 14:30:00,7.36,7.37,7.36,7.37,25600.0,6.0073,6.0155,6.0073,6.0155,25600.0
2007-06-08 14:35:00,7.38,7.4,7.37,7.37,69900.0,6.0237,6.04,6.0155,6.0155,69900.0
2007-06-08 14:40:00,7.37,7.38,7.37,7.38,33600.0,6.0155,6.0237,6.0155,6.0237,33600.0
2007-06-08 14:45:00,7.38,7.38,7.37,7.37,49200.0,6.0237,6.0237,6.0155,6.0155,49200.0
2007-06-08 14:50:00,7.38,7.38,7.37,7.37,3400.0,6.0237,6.0237,6.0155,6.0155,3400.0
2007-06-08 14:55:00,7.37,7.39,7.37,7.38,42200.0,6.0155,6.0318,6.0155,6.0237,42200.0
2007-06-08 15:00:00,7.38,7.4,7.38,7.39,32100.0,6.0237,6.04,6.0237,6.0318,32100.0
2007-06-08 15:05:00,7.38,7.4,7.38,7.39,59700.0,6.0237,6.04,6.0237,6.0318,59700.0
2007-06-08 15:10:00,7.4,7.4,7.38,7.39,89900.0,6.04,6.04,6.0237,6.0318,89900.0
2007-06-08 15:15:00,7.39,7.4,7.38,7.38,39200.0,6.0318,6.04,6.0237,6.0237,39200.0
2007-06-08 15:20:00,7.38,7.4,7.38,7.39,73300.0,6.0237,6.04,6.0237,6.0318,73300.0
2007-06-08 15:25:00,7.4,7.4,7.39,7.39,16700.0,6.04,6.04,6.0318,6.0318,16700.0
2007-06-08 15:30:00,7.39,7.43,7.39,7.41,156500.0,6.0318,6.0645,6.0318,6.0481,156500.0
2007-06-08 15:35:00,7.42,7.42,7.41,7.41,24900.0,6.0563,6.0563,6.0481,6.0481,24900.0
2007-06-08 15:40:00,7.42,7.42,7.41,7.42,35800.0,6.0563,6.0563,6.0481,6.0563,35800.0
2007-06-08 15:45:00,7.41,7.42,7.41,7.42,55400.0,6.0481,6.0563,6.0481,6.0563,55400.0
2007-06-08 15:50:00,7.42,7.43,7.41,7.41,92100.0,6.0563,6.0645,6.0481,6.0481,92100.0
2007-06-08 15:55:00,7.42,7.43,7.41,7.42,91700.0,6.0563,6.0645,6.0481,6.0563,91700.0
2007-06-11 09:30:00,7.39,7.42,7.34,7.42,44200.0,6.0318,6.0563,5.991,6.0563,44200.0
2007-06-11 09:35:00,7.4,7.42,7.4,7.42,11100.0,6.04,6.0563,6.04,6.0563,11100.0
2007-06-11 09:40:00,7.41,7.43,7.41,7.43,24600.0,6.0481,6.0645,6.0481,6.0645,24600.0
2007-06-11 09:45:00,7.43,7.46,7.42,7.44,59900.0,6.0645,6.089,6.0563,6.0726,59900.0
2007-06-11 09:50:00,7.44,7.44,7.4,7.42,28500.0,6.0726,6.0726,6.04,6.0563,28500.0
2007-06-11 09:55:00,7.42,7.43,7.4,7.41,31200.0,6.0563,6.0645,6.04,6.0481,31200.0
2007-06-11 10:00:00,7.42,7.42,7.39,7.4,59300.0,6.0563,6.0563,6.0318,6.04,59300.0
2007-06-11 10:05:00,7.4,7.41,7.38,7.4,17200.0,6.04,6.0481,6.0237,6.04,17200.0
2007-06-11 10:10:00,7.39,7.39,7.33,7.33,26400.0,6.0318,6.0318,5.9828,5.9828,26400.0
2007-06-11 10:15:00,7.33,7.34,7.3,7.3,48100.0,5.9828,5.991,5.9584,5.9584,48100.0
2007-06-11 10:20:00,7.31,7.32,7.3,7.3,35900.0,5.9665,5.9747,5.9584,5.9584,35900.0
2007-06-11 10:25:00,7.3,7.33,7.29,7.31,110500.0,5.9584,5.9828,5.9502,5.9665,110500.0
2007-06-11 10:30:00,7.31,7.32,7.3,7.31,16100.0,5.9665,5.9747,5.9584,5.9665,16100.0
2007-06-11 10:35:00,7.31,7.32,7.31,7.31,6400.0,5.9665,5.9747,5.9665,5.9665,6400.0
2007-06-11 10:40:00,7.32,7.32,7.31,7.31,31900.0,5.9747,5.9747,5.9665,5.9665,31900.0
2007-06-11 10:45:00,7.31,7.32,7.31,7.31,12300.0,5.9665,5.9747,5.9665,5.9665,12300.0
2007-06-11 10:50:00,7.31,7.34,7.31,7.33,32100.0,5.9665,5.991,5.9665,5.9828,32100.0
2007-06-11 10:55:00,7.33,7.38,7.33,7.37,36800.0,5.9828,6.0237,5.9828,6.0155,36800.0
2007-06-11 11:00:00,7.38,7.41,7.37,7.38,75100.0,6.0237,6.0481,6.0155,6.0237,75100.0
2007-06-11 11:05:00,7.38,7.38,7.37,7.38,10400.0,6.0237,6.0237,6.0155,6.0237,10400.0
2007-06-11 11:10:00,7.37,7.39,7.37,7.38,15100.0,6.0155,6.0318,6.0155,6.0237,15100.0
2007-06-11 11:15:00,7.38,7.4,7.37,7.38,38800.0,6.0237,6.04,6.0155,6.0237,38800.0
2007-06-11 11:20:00,7.38,7.39,7.36,7.36,6100.0,6.0237,6.0318,6.0073,6.0073,6100.0
2007-06-11 11:25:00,7.37,7.38,7.37,7.38,17900.0,6.0155,6.0237,6.0155,6.0237,17900.0
2007-06-11 11:30:00,7.38,7.38,7.37,7.37,2800.0,6.0237,6.0237,6.0155,6.0155,2800.0
2007-06-11 11:35:00,7.37,7.38,7.37,7.37,5400.0,6.0155,6.0237,6.0155,6.0155,5400.0
2007-06-11 11:40:00,7.38,7.38,7.36,7.37,25200.0,6.0237,6.0237,6.0073,6.0155,25200.0
2007-06-11 11:45:00,7.37,7.38,7.37,7.38,29200.0,6.0155,6.0237,6.0155,6.0237,29200.0
2007-06-11 11:50:00,7.38,7.38,7.37,7.38,4900.0,6.0237,6.0237,6.0155,6.0237,4900.0
2007-06-11 11:55:00,7.37,7.38,7.37,7.37,33000.0,6.0155,6.0237,6.0155,6.0155,33000.0
2007-06-11 12:00:00,7.36,7.37,7.36,7.36,13700.0,6.0073,6.0155,6.0073,6.0073,13700.0
2007-06-11 12:05:00,7.35,7.36,7.35,7.36,10400.0,5.9992,6.0073,5.9992,6.0073,10400.0
2007-06-11 12:10:00,7.36,7.36,7.35,7.36,4200.0,6.0073,6.0073,5.9992,6.0073,4200.0
2007-06-11 12:15:00,7.36,7.36,7.35,7.36,7500.0,6.0073,6.0073,5.9992,6.0073,7500.0
2007-06-11 12:20:00,7.36,7.36,7.35,7.35,11100.0,6.0073,6.0073,5.9992,5.9992,11100.0
2007-06-11 12:25:00,7.35,7.36,7.35,7.35,19500.0,5.9992,6.0073,5.9992,5.9992,19500.0
2007-06-11 12:30:00,7.35,7.36,7.35,7.35,12200.0,5.9992,6.0073,5.9992,5.9992,12200.0
2007-06-11 12:35:00,7.35,7.36,7.35,7.36,7400.0,5.9992,6.0073,5.9992,6.0073,7400.0
2007-06-11 12:40:00,7.36,7.36,7.35,7.36,17700.0,6.0073,6.0073,5.9992,6.0073,17700.0
2007-06-11 12:45:00,7.36,7.37,7.36,7.37,16400.0,6.0073,6.0155,6.0073,6.0155,16400.0
2007-06-11 12:50:00,7.36,7.38,7.36,7.38,19600.0,6.0073,6.0237,6.0073,6.0237,19600.0
2007-06-11 12:55:00,7.38,7.39,7.37,7.39,19700.0,6.0237,6.0318,6.0155,6.0318,19700.0
2007-06-11 13:00:00,7.39,7.4,7.37,7.37,16900.0,6.0318,6.04,6.0155,6.0155,16900.0
2007-06-11 13:05:00,7.37,7.38,7.37,7.38,17700.0,6.0155,6.0237,6.0155,6.0237,17700.0
2007-06-11 13:10:00,7.38,7.41,7.38,7.41,32300.0,6.0237,6.0481,6.0237,6.0481,32300.0
2007-06-11 13:15:00,7.4,7.43,7.4,7.42,47900.0,6.04,6.0645,6.04,6.0563,47900.0
2007-06-11 13:20:00,7.42,7.42,7.4,7.42,21600.0,6.0563,6.0563,6.04,6.0563,21600.0
2007-06-11 13:25:00,7.41,7.42,7.41,7.41,22500.0,6.0481,6.0563,6.0481,6.0481,22500.0
2007-06-11 13:30:00,7.4,7.41,7.4,7.41,3300.0,6.04,6.0481,6.04,6.0481,3300.0
2007-06-11 13:35:00,7.41,7.41,7.4,7.41,5500.0,6.0481,6.0481,6.04,6.0481,5500.0
2007-06-11 13:40:00,7.41,7.41,7.4,7.41,19200.0,6.0481,6.0481,6.04,6.0481,19200.0
2007-06-11 13:45:00,7.41,7.41,7.4,7.4,16600.0,6.0481,6.0481,6.04,6.04,16600.0
2007-06-11 13:50:00,7.41,7.41,7.4,7.41,5700.0,6.0481,6.0481,6.04,6.0481,5700.0
2007-06-11 13:55:00,7.4,7.41,7.37,7.38,90600.0,6.04,6.0481,6.0155,6.0237,90600.0
2007-06-11 14:00:00,7.38,7.39,7.36,7.36,36700.0,6.0237,6.0318,6.0073,6.0073,36700.0
2007-06-11 14:05:00,7.37,7.37,7.36,7.36,9100.0,6.0155,6.0155,6.0073,6.0073,9100.0
2007-06-11 14:10:00,7.37,7.37,7.36,7.37,25000.0,6.0155,6.0155,6.0073,6.0155,25000.0
2007-06-11 14:15:00,7.36,7.37,7.36,7.37,4800.0,6.0073,6.0155,6.0073,6.0155,4800.0
2007-06-11 14:20:00,7.36,7.37,7.36,7.36,3600.0,6.0073,6.0155,6.0073,6.0073,3600.0
2007-06-11 14:25:00,7.37,7.38,7.36,7.37,43000.0,6.0155,6.0237,6.0073,6.0155,43000.0
2007-06-11 14:30:00,7.37,7.38,7.37,7.37,21800.0,6.0155,6.0237,6.0155,6.0155,21800.0
2007-06-11 14:35:00,7.37,7.38,7.37,7.38,6200.0,6.0155,6.0237,6.0155,6.0237,6200.0
2007-06-11 14:40:00,7.38,7.38,7.36,7.36,30400.0,6.0237,6.0237,6.0073,6.0073,30400.0
2007-06-11 14:45:00,7.36,7.37,7.36,7.37,3900.0,6.0073,6.0155,6.0073,6.0155,3900.0
2007-06-11 14:50:00,7.36,7.37,7.36,7.37,3300.0,6.0073,6.0155,6.0073,6.0155,3300.0
2007-06-11 14:55:00,7.37,7.37,7.36,7.36,5900.0,6.0155,6.0155,6.0073,6.0073,5900.0
2007-06-11 15:00:00,7.36,7.36,7.34,7.34,39700.0,6.0073,6.0073,5.991,5.991,39700.0
2007-06-11 15:05:00,7.35,7.35,7.34,7.35,12500.0,5.9992,5.9992,5.991,5.9992,12500.0
2007-06-11 15:10:00,7.35,7.37,7.34,7.37,53900.0,5.9992,6.0155,5.991,6.0155,53900.0
2007-06-11 15:15:00,7.37,7.38,7.37,7.37,12000.0,6.0155,6.0237,6.0155,6.0155,12000.0
2007-06-11 15:20:00,7.38,7.38,7.37,7.38,31800.0,6.0237,6.0237,6.0155,6.0237,31800.0
2007-06-11 15:25:00,7.37,7.38,7.36,7.37,17800.0,6.0155,6.0237,6.0073,6.0155,17800.0
2007-06-11 15:30:00,7.37,7.37,7.36,7.36,9500.0,6.0155,6.0155,6.0073,6.0073,9500.0
2007-06-11 15:35:00,7.36,7.37,7.36,7.36,19900.0,6.0073,6.0155,6.0073,6.0073,19900.0
2007-06-11 15:40:00,7.36,7.37,7.36,7.36,13700.0,6.0073,6.0155,6.0073,6.0073,13700.0
2007-06-11 15:45:00,7.36,7.37,7.34,7.35,46700.0,6.0073,6.0155,5.991,5.9992,46700.0
2007-06-11 15:50:00,7.34,7.35,7.34,7.35,29900.0,5.991,5.9992,5.991,5.9992,29900.0
2007-06-11 15:55:00,7.34,7.35,7.32,7.32,98200.0,5.991,5.9992,5.9747,5.9747,98200.0
2007-06-12 09:30:00,7.27,7.38,7.25,7.36,30000.0,5.9339,6.0237,5.9176,6.0073,30000.0
2007-06-12 09:35:00,7.36,7.37,7.34,7.34,22000.0,6.0073,6.0155,5.991,5.991,22000.0
2007-06-12 09:40:00,7.34,7.36,7.31,7.31,32300.0,5.991,6.0073,5.9665,5.9665,32300.0
2007-06-12 09:45:00,7.32,7.32,7.28,7.29,30600.0,5.9747,5.9747,5.942,5.9502,30600.0
2007-06-12 09:50:00,7.29,7.32,7.28,7.32,14700.0,5.9502,5.9747,5.942,5.9747,14700.0
2007-06-12 09:55:00,7.32,7.34,7.28,7.29,22300.0,5.9747,5.991,5.942,5.9502,22300.0
2007-06-12 10:00:00,7.29,7.34,7.29,7.31,28300.0,5.9502,5.991,5.9502,5.9665,28300.0
2007-06-12 10:05:00,7.3,7.31,7.29,7.29,12500.0,5.9584,5.9665,5.9502,5.9502,12500.0
2007-06-12 10:10:00,7.29,7.31,7.29,7.3,13100.0,5.9502,5.9665,5.9502,5.9584,13100.0
2007-06-12 10:15:00,7.3,7.3,7.27,7.28,41400.0,5.9584,5.9584,5.9339,5.942,41400.0
2007-06-12 10:20:00,7.28,7.3,7.28,7.28,33600.0,5.942,5.9584,5.942,5.942,33600.0
2007-06-12 10:25:00,7.28,7.28,7.27,7.27,20400.0,5.942,5.942,5.9339,5.9339,20400.0
2007-06-12 10:30:00,7.27,7.28,7.27,7.28,20800.0,5.9339,5.942,5.9339,5.942,20800.0
2007-06-12 10:35:00,7.28,7.28,7.27,7.27,13800.0,5.942,5.942,5.9339,5.9339,13800.0
2007-06-12 10:40:00,7.27,7.28,7.27,7.28,18600.0,5.9339,5.942,5.9339,5.942,18600.0
2007-06-12 10:45:00,7.27,7.28,7.27,7.28,20100.0,5.9339,5.942,5.9339,5.942,20100.0
2007-06-12 10:50:00,7.28,7.28,7.27,7.27,1900.0,5.942,5.942,5.9339,5.9339,1900.0
2007-06-12 10:55:00,7.27,7.27,7.27,7.27,2600.0,5.9339,5.9339,5.9339,5.9339,2600.0
2007-06-12 11:00:00,7.28,7.28,7.27,7.28,5700.0,5.942,5.942,5.9339,5.942,5700.0
2007-06-12 11:05:00,7.27,7.28,7.26,7.28,8700.0,5.9339,5.942,5.9257,5.942,8700.0
2007-06-12 11:10:00,7.27,7.28,7.27,7.27,17500.0,5.9339,5.942,5.9339,5.9339,17500.0
2007-06-12 11:15:00,7.28,7.29,7.27,7.28,37700.0,5.942,5.9502,5.9339,5.942,37700.0
2007-06-12 11:20:00,7.28,7.28,7.27,7.27,2500.0,5.942,5.942,5.9339,5.9339,2500.0
2007-06-12 11:25:00,7.27,7.28,7.27,7.28,16600.0,5.9339,5.942,5.9339,5.942,16600.0
2007-06-12 11:30:00,7.27,7.28,7.27,7.27,4600.0,5.9339,5.942,5.9339,5.9339,4600.0
2007-06-12 11:35:00,7.28,7.28,7.27,7.28,35500.0,5.942,5.942,5.9339,5.942,35500.0
2007-06-12 11:40:00,7.28,7.28,7.27,7.28,24600.0,5.942,5.942,5.9339,5.942,24600.0
2007-06-12 11:45:00,7.28,7.28,7.27,7.27,30100.0,5.942,5.942,5.9339,5.9339,30100.0
2007-06-12 11:50:00,7.27,7.28,7.27,7.27,24600.0,5.9339,5.942,5.9339,5.9339,24600.0
2007-06-12 11:55:00,7.28,7.28,7.27,7.27,107800.0,5.942,5.942,5.9339,5.9339,107800.0
2007-06-12 12:00:00,7.27,7.28,7.24,7.24,62000.0,5.9339,5.942,5.9094,5.9094,62000.0
2007-06-12 12:05:00,7.24,7.24,7.2,7.21,146800.0,5.9094,5.9094,5.8767,5.8849,146800.0
2007-06-12 12:10:00,7.22,7.22,7.2,7.21,82600.0,5.8931,5.8931,5.8767,5.8849,82600.0
2007-06-12 12:15:00,7.21,7.21,7.2,7.21,40300.0,5.8849,5.8849,5.8767,5.8849,40300.0
2007-06-12 12:20:00,7.21,7.21,7.2,7.21,10700.0,5.8849,5.8849,5.8767,5.8849,10700.0
2007-06-12 12:25:00,7.21,7.21,7.2,7.21,32000.0,5.8849,5.8849,5.8767,5.8849,32000.0
2007-06-12 12:30:00,7.21,7.21,7.18,7.19,25300.0,5.8849,5.8849,5.8604,5.8686,25300.0
2007-06-12 12:35:00,7.18,7.19,7.17,7.17,15100.0,5.8604,5.8686,5.8523,5.8523,15100.0
2007-06-12 12:40:00,7.17,7.18,7.17,7.17,7100.0,5.8523,5.8604,5.8523,5.8523,7100.0
2007-06-12 12:45:00,7.17,7.18,7.17,7.17,8400.0,5.8523,5.8604,5.8523,5.8523,8400.0
2007-06-12 12:50:00,7.17,7.18,7.17,7.17,80400.0,5.8523,5.8604,5.8523,5.8523,80400.0
2007-06-12 12:55:00,7.16,7.17,7.16,7.16,23100.0,5.8441,5.8523,5.8441,5.8441,23100.0
2007-06-12 13:00:00,7.16,7.17,7.15,7.16,22100.0,5.8441,5.8523,5.8359,5.8441,22100.0
2007-06-12 13:05:00,7.16,7.17,7.16,7.16,11600.0,5.8441,5.8523,5.8441,5.8441,11600.0
2007-06-12 13:10:00,7.17,7.17,7.16,7.17,10100.0,5.8523,5.8523,5.8441,5.8523,10100.0
2007-06-12 13:15:00,7.16,7.2,7.16,7.2,131600.0,5.8441,5.8767,5.8441,5.8767,131600.0
2007-06-12 13:20:00,7.2,7.23,7.2,7.23,29900.0,5.8767,5.9012,5.8767,5.9012,29900.0
2007-06-12 13:25:00,7.22,7.23,7.21,7.22,43200.0,5.8931,5.9012,5.8849,5.8931,43200.0
2007-06-12 13:30:00,7.21,7.22,7.2,7.21,53000.0,5.8849,5.8931,5.8767,5.8849,53000.0
2007-06-12 13:35:00,7.2,7.21,7.18,7.19,27600.0,5.8767,5.8849,5.8604,5.8686,27600.0
2007-06-12 13:40:00,7.18,7.19,7.18,7.18,21200.0,5.8604,5.8686,5.8604,5.8604,21200.0
2007-06-12 13:45:00,7.19,7.21,7.18,7.2,63500.0,5.8686,5.8849,5.8604,5.8767,63500.0
2007-06-12 13:50:00,7.2,7.21,7.2,7.2,39600.0,5.8767,5.8849,5.8767,5.8767,39600.0
2007-06-12 13:55:00,7.2,7.21,7.19,7.2,15300.0,5.8767,5.8849,5.8686,5.8767,15300.0
2007-06-12 14:00:00,7.21,7.23,7.2,7.23,191100.0,5.8849,5.9012,5.8767,5.9012,191100.0
2007-06-12 14:05:00,7.23,7.25,7.21,7.21,101800.0,5.9012,5.9176,5.8849,5.8849,101800.0
2007-06-12 14:10:00,7.22,7.22,7.2,7.21,57000.0,5.8931,5.8931,5.8767,5.8849,57000.0
2007-06-12 14:15:00,7.2,7.21,7.19,7.2,28400.0,5.8767,5.8849,5.8686,5.8767,28400.0
2007-06-12 14:20:00,7.19,7.2,7.18,7.19,23000.0,5.8686,5.8767,5.8604,5.8686,23000.0
2007-06-12 14:25:00,7.18,7.19,7.18,7.19,25000.0,5.8604,5.8686,5.8604,5.8686,25000.0
2007-06-12 14:30:00,7.18,7.19,7.18,7.18,10900.0,5.8604,5.8686,5.8604,5.8604,10900.0
2007-06-12 14:35:00,7.19,7.19,7.17,7.17,36000.0,5.8686,5.8686,5.8523,5.8523,36000.0
2007-06-12 14:40:00,7.17,7.18,7.16,7.16,20100.0,5.8523,5.8604,5.8441,5.8441,20100.0
2007-06-12 14:45:00,7.16,7.17,7.15,7.15,36000.0,5.8441,5.8523,5.8359,5.8359,36000.0
2007-06-12 14:50:00,7.15,7.19,7.15,7.18,65800.0,5.8359,5.8686,5.8359,5.8604,65800.0
2007-06-12 14:55:00,7.18,7.19,7.18,7.19,22000.0,5.8604,5.8686,5.8604,5.8686,22000.0
2007-06-12 15:00:00,7.18,7.2,7.18,7.19,95100.0,5.8604,5.8767,5.8604,5.8686,95100.0
2007-06-12 15:05:00,7.19,7.19,7.15,7.17,91400.0,5.8686,5.8686,5.8359,5.8523,91400.0
2007-06-12 15:10:00,7.16,7.17,7.15,7.15,54900.0,5.8441,5.8523,5.8359,5.8359,54900.0
2007-06-12 15:15:00,7.15,7.16,7.14,7.15,91700.0,5.8359,5.8441,5.8278,5.8359,91700.0
2007-06-12 15:20:00,7.15,7.16,7.13,7.14,48200.0,5.8359,5.8441,5.8196,5.8278,48200.0
2007-06-12 15:25:00,7.14,7.14,7.12,7.13,33700.0,5.8278,5.8278,5.8114,5.8196,33700.0
2007-06-12 15:30:00,7.12,7.14,7.12,7.13,67300.0,5.8114,5.8278,5.8114,5.8196,67300.0
2007-06-12 15:35:00,7.14,7.15,7.11,7.13,74400.0,5.8278,5.8359,5.8033,5.8196,74400.0
2007-06-12 15:40:00,7.13,7.13,7.11,7.12,29300.0,5.8196,5.8196,5.8033,5.8114,29300.0
2007-06-12 15:45:00,7.12,7.14,7.11,7.13,96500.0,5.8114,5.8278,5.8033,5.8196,96500.0
2007-06-12 15:50:00,7.13,7.14,7.12,7.13,72300.0,5.8196,5.8278,5.8114,5.8196,72300.0
2007-06-12 15:55:00,7.13,7.14,7.11,7.12,140600.0,5.8196,5.8278,5.8033,5.8114,140600.0
2007-06-13 09:30:00,7.12,7.24,7.12,7.19,44100.0,5.8114,5.9094,5.8114,5.8686,44100.0
2007-06-13 09:35:00,7.19,7.2,7.15,7.18,24800.0,5.8686,5.8767,5.8359,5.8604,24800.0
2007-06-13 09:40:00,7.17,7.2,7.14,7.19,26800.0,5.8523,5.8767,5.8278,5.8686,26800.0
2007-06-13 09:45:00,7.2,7.2,7.19,7.19,44500.0,5.8767,5.8767,5.8686,5.8686,44500.0
2007-06-13 09:50:00,7.19,7.2,7.18,7.19,28700.0,5.8686,5.8767,5.8604,5.8686,28700.0
2007-06-13 09:55:00,7.2,7.2,7.18,7.19,21100.0,5.8767,5.8767,5.8604,5.8686,21100.0
2007-06-13 10:00:00,7.18,7.19,7.17,7.17,42800.0,5.8604,5.8686,5.8523,5.8523,42800.0
2007-06-13 10:05:00,7.17,7.17,7.14,7.15,28200.0,5.8523,5.8523,5.8278,5.8359,28200.0
2007-06-13 10:10:00,7.15,7.16,7.14,7.16,29100.0,5.8359,5.8441,5.8278,5.8441,29100.0
2007-06-13 10:15:00,7.16,7.19,7.15,7.19,24200.0,5.8441,5.8686,5.8359,5.8686,24200.0
2007-06-13 10:20:00,7.19,7.22,7.17,7.22,49900.0,5.8686,5.8931,5.8523,5.8931,49900.0
2007-06-13 10:25:00,7.22,7.23,7.22,7.22,14600.0,5.8931,5.9012,5.8931,5.8931,14600.0
2007-06-13 10:30:00,7.22,7.24,7.21,7.23,51300.0,5.8931,5.9094,5.8849,5.9012,51300.0
2007-06-13 10:35:00,7.23,7.23,7.22,7.23,25600.0,5.9012,5.9012,5.8931,5.9012,25600.0
2007-06-13 10:40:00,7.23,7.24,7.22,7.22,24700.0,5.9012,5.9094,5.8931,5.8931,24700.0
2007-06-13 10:45:00,7.22,7.23,7.22,7.23,15500.0,5.8931,5.9012,5.8931,5.9012,15500.0
2007-06-13 10:50:00,7.22,7.23,7.22,7.22,29200.0,5.8931,5.9012,5.8931,5.8931,29200.0
2007-06-13 10:55:00,7.22,7.22,7.2,7.21,18500.0,5.8931,5.8931,5.8767,5.8849,18500.0
2007-06-13 11:00:00,7.2,7.21,7.2,7.2,13300.0,5.8767,5.8849,5.8767,5.8767,13300.0
2007-06-13 11:05:00,7.21,7.21,7.2,7.21,15300.0,5.8849,5.8849,5.8767,5.8849,15300.0
2007-06-13 11:10:00,7.2,7.21,7.2,7.21,22000.0,5.8767,5.8849,5.8767,5.8849,22000.0
2007-06-13 11:15:00,7.21,7.22,7.2,7.21,6200.0,5.8849,5.8931,5.8767,5.8849,6200.0
2007-06-13 11:20:00,7.22,7.22,7.21,7.22,8100.0,5.8931,5.8931,5.8849,5.8931,8100.0
2007-06-13 11:25:00,7.22,7.22,7.21,7.22,15600.0,5.8931,5.8931,5.8849,5.8931,15600.0
2007-06-13 11:30:00,7.21,7.22,7.21,7.22,671400.0,5.8849,5.8931,5.8849,5.8931,671400.0
2007-06-13 11:35:00,7.21,7.22,7.2,7.21,14200.0,5.8849,5.8931,5.8767,5.8849,14200.0
2007-06-13 11:40:00,7.21,7.21,7.2,7.2,57400.0,5.8849,5.8849,5.8767,5.8767,57400.0
2007-06-13 11:45:00,7.21,7.22,7.2,7.22,7800.0,5.8849,5.8931,5.8767,5.8931,7800.0
2007-06-13 11:50:00,7.21,7.22,7.2,7.21,12300.0,5.8849,5.8931,5.8767,5.8849,12300.0
2007-06-13 11:55:00,7.21,7.21,7.2,7.2,3300.0,5.8849,5.8849,5.8767,5.8767,3300.0
2007-06-13 12:00:00,7.21,7.22,7.2,7.22,24300.0,5.8849,5.8931,5.8767,5.8931,24300.0
2007-06-13 12:05:00,7.21,7.22,7.21,7.21,15900.0,5.8849,5.8931,5.8849,5.8849,15900.0
2007-06-13 12:10:00,7.22,7.22,7.21,7.21,3400.0,5.8931,5.8931,5.8849,5.8849,3400.0
2007-06-13 12:15:00,7.22,7.22,7.21,7.22,19800.0,5.8931,5.8931,5.8849,5.8931,19800.0
2007-06-13 12:20:00,7.22,7.22,7.21,7.22,6700.0,5.8931,5.8931,5.8849,5.8931,6700.0
2007-06-13 12:25:00,7.22,7.22,7.21,7.22,20300.0,5.8931,5.8931,5.8849,5.8931,20300.0
2007-06-13 12:30:00,7.22,7.22,7.21,7.21,8900.0,5.8931,5.8931,5.8849,5.8849,8900.0
2007-06-13 12:35:00,7.22,7.23,7.22,7.23,36700.0,5.8931,5.9012,5.8931,5.9012,36700.0
2007-06-13 12:40:00,7.23,7.23,7.22,7.23,11500.0,5.9012,5.9012,5.8931,5.9012,11500.0
2007-06-13 12:45:00,7.23,7.24,7.23,7.23,16800.0,5.9012,5.9094,5.9012,5.9012,16800.0
2007-06-13 12:50:00,7.24,7.26,7.23,7.26,20300.0,5.9094,5.9257,5.9012,5.9257,20300.0
2007-06-13 12:55:00,7.25,7.26,7.23,7.23,29500.0,5.9176,5.9257,5.9012,5.9012,29500.0
2007-06-13 13:00:00,7.22,7.23,7.19,7.19,46300.0,5.8931,5.9012,5.8686,5.8686,46300.0
2007-06-13 13:05:00,7.19,7.19,7.17,7.17,18700.0,5.8686,5.8686,5.8523,5.8523,18700.0
2007-06-13 13:10:00,7.17,7.2,7.17,7.19,22200.0,5.8523,5.8767,5.8523,5.8686,22200.0
2007-06-13 13:15:00,7.19,7.19,7.18,7.19,17200.0,5.8686,5.8686,5.8604,5.8686,17200.0
2007-06-13 13:20:00,7.19,7.2,7.19,7.19,8800.0,5.8686,5.8767,5.8686,5.8686,8800.0
2007-06-13 13:25:00,7.19,7.2,7.19,7.2,6600.0,5.8686,5.8767,5.8686,5.8767,6600.0
2007-06-13 13:30:00,7.2,7.2,7.19,7.19,8400.0,5.8767,5.8767,5.8686,5.8686,8400.0
2007-06-13 13:35:00,7.2,7.2,7.19,7.19,7700.0,5.8767,5.8767,5.8686,5.8686,7700.0
2007-06-13 13:40:00,7.2,7.2,7.19,7.19,5900.0,5.8767,5.8767,5.8686,5.8686,5900.0
2007-06-13 13:45:00,7.19,7.2,7.19,7.2,7600.0,5.8686,5.8767,5.8686,5.8767,7600.0
2007-06-13 13:50:00,7.2,7.2,7.19,7.19,7900.0,5.8767,5.8767,5.8686,5.8686,7900.0
2007-06-13 13:55:00,7.19,7.2,7.18,7.19,18300.0,5.8686,5.8767,5.8604,5.8686,18300.0
2007-06-13 14:00:00,7.19,7.2,7.18,7.2,27100.0,5.8686,5.8767,5.8604,5.8767,27100.0
2007-06-13 14:05:00,7.2,7.21,7.19,7.2,37400.0,5.8767,5.8849,5.8686,5.8767,37400.0
2007-06-13 14:10:00,7.19,7.24,7.19,7.24,63200.0,5.8686,5.9094,5.8686,5.9094,63200.0
2007-06-13 14:15:00,7.23,7.26,7.22,7.25,62700.0,5.9012,5.9257,5.8931,5.9176,62700.0
2007-06-13 14:20:00,7.25,7.26,7.25,7.25,23000.0,5.9176,5.9257,5.9176,5.9176,23000.0
2007-06-13 14:25:00,7.26,7.27,7.19,7.27,23100.0,5.9257,5.9339,5.8686,5.9339,23100.0
2007-06-13 14:30:00,7.27,7.27,7.26,7.27,10100.0,5.9339,5.9339,5.9257,5.9339,10100.0
2007-06-13 14:35:00,7.27,7.27,7.26,7.27,7900.0,5.9339,5.9339,5.9257,5.9339,7900.0
2007-06-13 14:40:00,7.27,7.27,7.25,7.25,105600.0,5.9339,5.9339,5.9176,5.9176,105600.0
2007-06-13 14:45:00,7.25,7.26,7.24,7.25,73200.0,5.9176,5.9257,5.9094,5.9176,73200.0
2007-06-13 14:50:00,7.25,7.25,7.24,7.25,5500.0,5.9176,5.9176,5.9094,5.9176,5500.0
2007-06-13 14:55:00,7.25,7.26,7.24,7.25,17500.0,5.9176,5.9257,5.9094,5.9176,17500.0
2007-06-13 15:00:00,7.25,7.25,7.24,7.25,10400.0,5.9176,5.9176,5.9094,5.9176,10400.0
2007-06-13 15:05:00,7.25,7.25,7.24,7.25,15000.0,5.9176,5.9176,5.9094,5.9176,15000.0
2007-06-13 15:10:00,7.24,7.25,7.19,7.2,221500.0,5.9094,5.9176,5.8686,5.8767,221500.0
2007-06-13 15:15:00,7.2,7.2,7.19,7.19,9900.0,5.8767,5.8767,5.8686,5.8686,9900.0
2007-06-13 15:20:00,7.19,7.2,7.19,7.2,895500.0,5.8686,5.8767,5.8686,5.8767,895500.0
2007-06-13 15:25:00,7.19,7.2,7.19,7.2,61300.0,5.8686,5.8767,5.8686,5.8767,61300.0
2007-06-13 15:30:00,7.2,7.21,7.19,7.2,78600.0,5.8767,5.8849,5.8686,5.8767,78600.0
2007-06-13 15:35:00,7.2,7.21,7.19,7.19,11900.0,5.8767,5.8849,5.8686,5.8686,11900.0
2007-06-13 15:40:00,7.2,7.21,7.19,7.2,192700.0,5.8767,5.8849,5.8686,5.8767,192700.0
2007-06-13 15:45:00,7.2,7.2,7.19,7.2,27400.0,5.8767,5.8767,5.8686,5.8767,27400.0
2007-06-13 15:50:00,7.2,7.21,7.19,7.2,36600.0,5.8767,5.8849,5.8686,5.8767,36600.0
2007-06-13 15:55:00,7.2,7.21,7.19,7.2,93700.0,5.8767,5.8849,5.8686,5.8767,93700.0
2007-06-14 09:30:00,7.2,7.25,7.2,7.25,12300.0,5.8767,5.9176,5.8767,5.9176,12300.0
2007-06-14 09:35:00,7.25,7.28,7.22,7.24,20800.0,5.9176,5.942,5.8931,5.9094,20800.0
2007-06-14 09:40:00,7.24,7.25,7.23,7.24,26600.0,5.9094,5.9176,5.9012,5.9094,26600.0
2007-06-14 09:45:00,7.25,7.25,7.22,7.25,41500.0,5.9176,5.9176,5.8931,5.9176,41500.0
2007-06-14 09:50:00,7.24,7.25,7.24,7.25,18300.0,5.9094,5.9176,5.9094,5.9176,18300.0
2007-06-14 09:55:00,7.25,7.25,7.24,7.24,77100.0,5.9176,5.9176,5.9094,5.9094,77100.0
2007-06-14 10:00:00,7.24,7.24,7.2,7.23,42100.0,5.9094,5.9094,5.8767,5.9012,42100.0
2007-06-14 10:05:00,7.23,7.23,7.21,7.22,25900.0,5.9012,5.9012,5.8849,5.8931,25900.0
2007-06-14 10:10:00,7.22,7.23,7.22,7.23,37200.0,5.8931,5.9012,5.8931,5.9012,37200.0
2007-06-14 10:15:00,7.23,7.24,7.22,7.24,18100.0,5.9012,5.9094,5.8931,5.9094,18100.0
2007-06-14 10:20:00,7.24,7.24,7.23,7.24,22200.0,5.9094,5.9094,5.9012,5.9094,22200.0
2007-06-14 10:25:00,7.24,7.24,7.21,7.22,20900.0,5.9094,5.9094,5.8849,5.8931,20900.0
2007-06-14 10:30:00,7.22,7.25,7.22,7.25,47000.0,5.8931,5.9176,5.8931,5.9176,47000.0
2007-06-14 10:35:00,7.24,7.25,7.24,7.25,18400.0,5.9094,5.9176,5.9094,5.9176,18400.0
2007-06-14 10:40:00,7.25,7.26,7.25,7.26,25800.0,5.9176,5.9257,5.9176,5.9257,25800.0
2007-06-14 10:45:00,7.26,7.26,7.25,7.25,5900.0,5.9257,5.9257,5.9176,5.9176,5900.0
2007-06-14 10:50:00,7.25,7.25,7.23,7.23,44100.0,5.9176,5.9176,5.9012,5.9012,44100.0
2007-06-14 10:55:00,7.24,7.24,7.23,7.23,9100.0,5.9094,5.9094,5.9012,5.9012,9100.0
2007-06-14 11:00:00,7.24,7.24,7.23,7.24,15500.0,5.9094,5.9094,5.9012,5.9094,15500.0
2007-06-14 11:05:00,7.23,7.24,7.22,7.22,27400.0,5.9012,5.9094,5.8931,5.8931,27400.0
2007-06-14 11:10:00,7.22,7.23,7.2,7.21,9100.0,5.8931,5.9012,5.8767,5.8849,9100.0
2007-06-14 11:15:00,7.21,7.21,7.19,7.21,30100.0,5.8849,5.8849,5.8686,5.8849,30100.0
2007-06-14 11:20:00,7.21,7.21,7.2,7.2,23300.0,5.8849,5.8849,5.8767,5.8767,23300.0
2007-06-14 11:25:00,7.21,7.21,7.2,7.21,16200.0,5.8849,5.8849,5.8767,5.8849,16200.0
2007-06-14 11:30:00,7.21,7.22,7.21,7.21,65400.0,5.8849,5.8931,5.8849,5.8849,65400.0
2007-06-14 11:35:00,7.22,7.22,7.21,7.22,4700.0,5.8931,5.8931,5.8849,5.8931,4700.0
2007-06-14 11:40:00,7.21,7.23,7.21,7.23,17900.0,5.8849,5.9012,5.8849,5.9012,17900.0
2007-06-14 11:45:00,7.23,7.23,7.22,7.23,25900.0,5.9012,5.9012,5.8931,5.9012,25900.0
2007-06-14 11:50:00,7.22,7.22,7.19,7.19,54700.0,5.8931,5.8931,5.8686,5.8686,54700.0
2007-06-14 11:55:00,7.2,7.2,7.19,7.2,4000.0,5.8767,5.8767,5.8686,5.8767,4000.0
2007-06-14 12:00:00,7.19,7.2,7.19,7.2,65800.0,5.8686,5.8767,5.8686,5.8767,65800.0
2007-06-14 12:05:00,7.2,7.2,7.19,7.2,61600.0,5.8767,5.8767,5.8686,5.8767,61600.0
2007-06-14 12:10:00,7.2,7.2,7.19,7.2,23500.0,5.8767,5.8767,5.8686,5.8767,23500.0
2007-06-14 12:15:00,7.19,7.2,7.19,7.2,13200.0,5.8686,5.8767,5.8686,5.8767,13200.0
2007-06-14 12:20:00,7.2,7.2,7.2,7.2,33000.0,5.8767,5.8767,5.8767,5.8767,33000.0
2007-06-14 12:25:00,7.2,7.2,7.19,7.2,17800.0,5.8767,5.8767,5.8686,5.8767,17800.0
2007-06-14 12:30:00,7.2,7.2,7.19,7.2,8800.0,5.8767,5.8767,5.8686,5.8767,8800.0
2007-06-14 12:35:00,7.2,7.2,7.19,7.2,8500.0,5.8767,5.8767,5.8686,5.8767,8500.0
2007-06-14 12:40:00,7.2,7.2,7.19,7.19,5200.0,5.8767,5.8767,5.8686,5.8686,5200.0
2007-06-14 12:45:00,7.2,7.2,7.19,7.19,38200.0,5.8767,5.8767,5.8686,5.8686,38200.0
2007-06-14 12:50:00,7.2,7.2,7.19,7.2,26700.0,5.8767,5.8767,5.8686,5.8767,26700.0
2007-06-14 12:55:00,7.2,7.2,7.19,7.19,42900.0,5.8767,5.8767,5.8686,5.8686,42900.0
2007-06-14 13:00:00,7.2,7.2,7.19,7.2,62600.0,5.8767,5.8767,5.8686,5.8767,62600.0
2007-06-14 13:05:00,7.2,7.2,7.19,7.2,14700.0,5.8767,5.8767,5.8686,5.8767,14700.0
2007-06-14 13:10:00,7.19,7.2,7.19,7.19,7500.0,5.8686,5.8767,5.8686,5.8686,7500.0
2007-06-14 13:15:00,7.2,7.2,7.19,7.2,33100.0,5.8767,5.8767,5.8686,5.8767,33100.0
2007-06-14 13:20:00,7.19,7.2,7.19,7.2,30600.0,5.8686,5.8767,5.8686,5.8767,30600.0
2007-06-14 13:25:00,7.19,7.2,7.19,7.2,27600.0,5.8686,5.8767,5.8686,5.8767,27600.0
2007-06-14 13:30:00,7.2,7.2,7.19,7.2,13600.0,5.8767,5.8767,5.8686,5.8767,13600.0
2007-06-14 13:35:00,7.2,7.2,7.19,7.19,12100.0,5.8767,5.8767,5.8686,5.8686,12100.0
2007-06-14 13:40:00,7.2,7.2,7.19,7.2,32600.0,5.8767,5.8767,5.8686,5.8767,32600.0
2007-06-14 13:45:00,7.2,7.2,7.15,7.16,105800.0,5.8767,5.8767,5.8359,5.8441,105800.0
2007-06-14 13:50:00,7.16,7.19,7.16,7.17,236800.0,5.8441,5.8686,5.8441,5.8523,236800.0
2007-06-14 13:55:00,7.17,7.19,7.17,7.19,55300.0,5.8523,5.8686,5.8523,5.8686,55300.0
2007-06-14 14:00:00,7.18,7.2,7.18,7.2,47100.0,5.8604,5.8767,5.8604,5.8767,47100.0
2007-06-14 14:05:00,7.2,7.2,7.19,7.19,38300.0,5.8767,5.8767,5.8686,5.8686,38300.0
2007-06-14 14:10:00,7.2,7.2,7.19,7.2,7500.0,5.8767,5.8767,5.8686,5.8767,7500.0
2007-06-14 14:15:00,7.2,7.2,7.19,7.2,66200.0,5.8767,5.8767,5.8686,5.8767,66200.0
2007-06-14 14:20:00,7.2,7.2,7.19,7.2,40700.0,5.8767,5.8767,5.8686,5.8767,40700.0
2007-06-14 14:25:00,7.19,7.2,7.18,7.19,44300.0,5.8686,5.8767,5.8604,5.8686,44300.0
2007-06-14 14:30:00,7.19,7.19,7.18,7.19,26300.0,5.8686,5.8686,5.8604,5.8686,26300.0
2007-06-14 14:35:00,7.19,7.2,7.19,7.19,46200.0,5.8686,5.8767,5.8686,5.8686,46200.0
2007-06-14 14:40:00,7.2,7.2,7.19,7.2,45400.0,5.8767,5.8767,5.8686,5.8767,45400.0
2007-06-14 14:45:00,7.2,7.2,7.19,7.2,28300.0,5.8767,5.8767,5.8686,5.8767,28300.0
2007-06-14 14:50:00,7.2,7.2,7.19,7.19,130800.0,5.8767,5.8767,5.8686,5.8686,130800.0
2007-06-14 14:55:00,7.19,7.2,7.19,7.19,58400.0,5.8686,5.8767,5.8686,5.8686,58400.0
2007-06-14 15:00:00,7.2,7.2,7.18,7.18,66100.0,5.8767,5.8767,5.8604,5.8604,66100.0
2007-06-14 15:05:00,7.18,7.19,7.18,7.19,48500.0,5.8604,5.8686,5.8604,5.8686,48500.0
2007-06-14 15:10:00,7.19,7.19,7.18,7.19,26400.0,5.8686,5.8686,5.8604,5.8686,26400.0
2007-06-14 15:15:00,7.19,7.19,7.18,7.19,28300.0,5.8686,5.8686,5.8604,5.8686,28300.0
2007-06-14 15:20:00,7.18,7.22,7.18,7.2,298700.0,5.8604,5.8931,5.8604,5.8767,298700.0
2007-06-14 15:25:00,7.21,7.21,7.2,7.2,51000.0,5.8849,5.8849,5.8767,5.8767,51000.0
2007-06-14 15:30:00,7.21,7.24,7.2,7.23,155800.0,5.8849,5.9094,5.8767,5.9012,155800.0
2007-06-14 15:35:00,7.23,7.23,7.21,7.22,34200.0,5.9012,5.9012,5.8849,5.8931,34200.0
2007-06-14 15:40:00,7.22,7.22,7.21,7.21,195300.0,5.8931,5.8931,5.8849,5.8849,195300.0
2007-06-14 15:45:00,7.21,7.22,7.21,7.22,41600.0,5.8849,5.8931,5.8849,5.8931,41600.0
2007-06-14 15:50:00,7.22,7.22,7.21,7.21,50400.0,5.8931,5.8931,5.8849,5.8849,50400.0
2007-06-14 15:55:00,7.21,7.22,7.18,7.2,148800.0,5.8849,5.8931,5.8604,5.8767,148800.0
2007-06-15 09:30:00,7.32,7.32,7.24,7.28,562500.0,5.9747,5.9747,5.9094,5.942,562500.0
2007-06-15 09:35:00,7.28,7.29,7.26,7.26,102500.0,5.942,5.9502,5.9257,5.9257,102500.0
2007-06-15 09:40:00,7.26,7.26,7.24,7.25,289600.0,5.9257,5.9257,5.9094,5.9176,289600.0
2007-06-15 09:45:00,7.25,7.26,7.24,7.25,68400.0,5.9176,5.9257,5.9094,5.9176,68400.0
2007-06-15 09:50:00,7.25,7.28,7.24,7.27,104800.0,5.9176,5.942,5.9094,5.9339,104800.0
2007-06-15 09:55:00,7.27,7.27,7.22,7.23,117200.0,5.9339,5.9339,5.8931,5.9012,117200.0
2007-06-15 10:00:00,7.23,7.25,7.21,7.24,120000.0,5.9012,5.9176,5.8849,5.9094,120000.0
2007-06-15 10:05:00,7.24,7.24,7.22,7.23,46700.0,5.9094,5.9094,5.8931,5.9012,46700.0
2007-06-15 10:10:00,7.22,7.24,7.21,7.23,22300.0,5.8931,5.9094,5.8849,5.9012,22300.0
2007-06-15 10:15:00,7.23,7.24,7.22,7.23,48400.0,5.9012,5.9094,5.8931,5.9012,48400.0
2007-06-15 10:20:00,7.23,7.23,7.22,7.22,28700.0,5.9012,5.9012,5.8931,5.8931,28700.0
2007-06-15 10:25:00,7.23,7.24,7.22,7.23,24100.0,5.9012,5.9094,5.8931,5.9012,24100.0
2007-06-15 10:30:00,7.23,7.24,7.21,7.22,73200.0,5.9012,5.9094,5.8849,5.8931,73200.0
2007-06-15 10:35:00,7.22,7.23,7.21,7.23,10900.0,5.8931,5.9012,5.8849,5.9012,10900.0
2007-06-15 10:40:00,7.23,7.23,7.22,7.22,142300.0,5.9012,5.9012,5.8931,5.8931,142300.0
2007-06-15 10:45:00,7.23,7.24,7.22,7.23,100500.0,5.9012,5.9094,5.8931,5.9012,100500.0
2007-06-15 10:50:00,7.23,7.23,7.22,7.22,20900.0,5.9012,5.9012,5.8931,5.8931,20900.0
2007-06-15 10:55:00,7.23,7.23,7.22,7.23,7900.0,5.9012,5.9012,5.8931,5.9012,7900.0
2007-06-15 11:00:00,7.23,7.23,7.23,7.23,57400.0,5.9012,5.9012,5.9012,5.9012,57400.0
2007-06-15 11:05:00,7.23,7.24,7.22,7.23,33400.0,5.9012,5.9094,5.8931,5.9012,33400.0
2007-06-15 11:10:00,7.23,7.23,7.22,7.23,14200.0,5.9012,5.9012,5.8931,5.9012,14200.0
2007-06-15 11:15:00,7.23,7.24,7.23,7.23,23100.0,5.9012,5.9094,5.9012,5.9012,23100.0
2007-06-15 11:20:00,7.23,7.23,7.22,7.23,12600.0,5.9012,5.9012,5.8931,5.9012,12600.0
2007-06-15 11:25:00,7.23,7.23,7.22,7.23,28100.0,5.9012,5.9012,5.8931,5.9012,28100.0
2007-06-15 11:30:00,7.22,7.23,7.22,7.23,38500.0,5.8931,5.9012,5.8931,5.9012,38500.0
2007-06-15 11:35:00,7.23,7.23,7.22,7.23,17000.0,5.9012,5.9012,5.8931,5.9012,17000.0
2007-06-15 11:40:00,7.23,7.23,7.21,7.21,30700.0,5.9012,5.9012,5.8849,5.8849,30700.0
2007-06-15 11:45:00,7.22,7.22,7.21,7.22,9200.0,5.8931,5.8931,5.8849,5.8931,9200.0
2007-06-15 11:50:00,7.22,7.22,7.22,7.22,12900.0,5.8931,5.8931,5.8931,5.8931,12900.0
2007-06-15 11:55:00,7.22,7.22,7.21,7.21,6100.0,5.8931,5.8931,5.8849,5.8849,6100.0
2007-06-15 12:00:00,7.22,7.22,7.21,7.22,21200.0,5.8931,5.8931,5.8849,5.8931,21200.0
2007-06-15 12:05:00,7.21,7.22,7.21,7.22,20700.0,5.8849,5.8931,5.8849,5.8931,20700.0
2007-06-15 12:10:00,7.21,7.22,7.21,7.22,15200.0,5.8849,5.8931,5.8849,5.8931,15200.0
2007-06-15 12:15:00,7.22,7.22,7.22,7.22,16200.0,5.8931,5.8931,5.8931,5.8931,16200.0
2007-06-15 12:20:00,7.21,7.22,7.21,7.22,50900.0,5.8849,5.8931,5.8849,5.8931,50900.0
2007-06-15 12:25:00,7.22,7.22,7.21,7.22,3100.0,5.8931,5.8931,5.8849,5.8931,3100.0
2007-06-15 12:30:00,7.22,7.22,7.21,7.22,17500.0,5.8931,5.8931,5.8849,5.8931,17500.0
2007-06-15 12:35:00,7.22,7.22,7.22,7.22,7000.0,5.8931,5.8931,5.8931,5.8931,7000.0
2007-06-15 12:40:00,7.22,7.22,7.21,7.22,6900.0,5.8931,5.8931,5.8849,5.8931,6900.0
2007-06-15 12:45:00,7.22,7.23,7.22,7.23,136400.0,5.8931,5.9012,5.8931,5.9012,136400.0
2007-06-15 12:50:00,7.23,7.23,7.21,7.22,110800.0,5.9012,5.9012,5.8849,5.8931,110800.0
2007-06-15 12:55:00,7.22,7.22,7.22,7.22,3000.0,5.8931,5.8931,5.8931,5.8931,3000.0
2007-06-15 13:00:00,7.22,7.22,7.21,7.22,1000.0,5.8931,5.8931,5.8849,5.8931,1000.0
2007-06-15 13:05:00,7.21,7.22,7.21,7.21,6800.0,5.8849,5.8931,5.8849,5.8849,6800.0
2007-06-15 13:10:00,7.22,7.22,7.21,7.21,400.0,5.8931,5.8931,5.8849,5.8849,400.0
2007-06-15 13:15:00,7.22,7.22,7.22,7.22,5000.0,5.8931,5.8931,5.8931,5.8931,5000.0
2007-06-15 13:20:00,7.22,7.22,7.21,7.22,3300.0,5.8931,5.8931,5.8849,5.8931,3300.0
2007-06-15 13:25:00,7.22,7.22,7.21,7.22,10000.0,5.8931,5.8931,5.8849,5.8931,10000.0
2007-06-15 13:30:00,7.22,7.22,7.21,7.21,13000.0,5.8931,5.8931,5.8849,5.8849,13000.0
2007-06-15 13:35:00,7.22,7.22,7.21,7.22,5900.0,5.8931,5.8931,5.8849,5.8931,5900.0
2007-06-15 13:40:00,7.22,7.23,7.21,7.23,75400.0,5.8931,5.9012,5.8849,5.9012,75400.0
2007-06-15 13:45:00,7.23,7.23,7.22,7.22,46500.0,5.9012,5.9012,5.8931,5.8931,46500.0
2007-06-15 13:50:00,7.22,7.22,7.21,7.21,14000.0,5.8931,5.8931,5.8849,5.8849,14000.0
2007-06-15 13:55:00,7.22,7.22,7.21,7.22,13200.0,5.8931,5.8931,5.8849,5.8931,13200.0
2007-06-15 14:00:00,7.21,7.22,7.21,7.21,13600.0,5.8849,5.8931,5.8849,5.8849,13600.0
2007-06-15 14:05:00,7.22,7.22,7.17,7.17,52300.0,5.8931,5.8931,5.8523,5.8523,52300.0
2007-06-15 14:10:00,7.18,7.19,7.17,7.19,58200.0,5.8604,5.8686,5.8523,5.8686,58200.0
2007-06-15 14:15:00,7.19,7.22,7.19,7.21,21600.0,5.8686,5.8931,5.8686,5.8849,21600.0
2007-06-15 14:20:00,7.22,7.22,7.21,7.21,13600.0,5.8931,5.8931,5.8849,5.8849,13600.0
2007-06-15 14:25:00,7.22,7.22,7.2,7.2,62200.0,5.8931,5.8931,5.8767,5.8767,62200.0
2007-06-15 14:30:00,7.21,7.21,7.21,7.21,6200.0,5.8849,5.8849,5.8849,5.8849,6200.0
2007-06-15 14:35:00,7.21,7.22,7.21,7.22,21100.0,5.8849,5.8931,5.8849,5.8931,21100.0
2007-06-15 14:40:00,7.22,7.23,7.22,7.22,62600.0,5.8931,5.9012,5.8931,5.8931,62600.0
2007-06-15 14:45:00,7.21,7.22,7.21,7.22,5100.0,5.8849,5.8931,5.8849,5.8931,5100.0
2007-06-15 14:50:00,7.22,7.22,7.21,7.21,19400.0,5.8931,5.8931,5.8849,5.8849,19400.0
2007-06-15 14:55:00,7.22,7.23,7.22,7.23,54600.0,5.8931,5.9012,5.8931,5.9012,54600.0
2007-06-15 15:00:00,7.23,7.23,7.21,7.22,39500.0,5.9012,5.9012,5.8849,5.8931,39500.0
2007-06-15 15:05:00,7.22,7.22,7.21,7.22,25900.0,5.8931,5.8931,5.8849,5.8931,25900.0
2007-06-15 15:10:00,7.22,7.22,7.17,7.17,85000.0,5.8931,5.8931,5.8523,5.8523,85000.0
2007-06-15 15:15:00,7.18,7.2,7.17,7.2,87800.0,5.8604,5.8767,5.8523,5.8767,87800.0
2007-06-15 15:20:00,7.19,7.2,7.19,7.2,24900.0,5.8686,5.8767,5.8686,5.8767,24900.0
2007-06-15 15:25:00,7.19,7.2,7.19,7.19,40200.0,5.8686,5.8767,5.8686,5.8686,40200.0
2007-06-15 15:30:00,7.2,7.21,7.19,7.21,90900.0,5.8767,5.8849,5.8686,5.8849,90900.0
2007-06-15 15:35:00,7.21,7.21,7.2,7.2,20500.0,5.8849,5.8849,5.8767,5.8767,20500.0
2007-06-15 15:40:00,7.2,7.21,7.2,7.21,26300.0,5.8767,5.8849,5.8767,5.8849,26300.0
2007-06-15 15:45:00,7.21,7.21,7.2,7.21,54100.0,5.8849,5.8849,5.8767,5.8849,54100.0
2007-06-15 15:50:00,7.21,7.21,7.2,7.21,41000.0,5.8849,5.8849,5.8767,5.8849,41000.0
2007-06-15 15:55:00,7.21,7.22,7.2,7.2,167600.0,5.8849,5.8931,5.8767,5.8767,167600.0
2007-06-18 09:30:00,7.21,7.27,7.21,7.24,39700.0,5.8849,5.9339,5.8849,5.9094,39700.0
2007-06-18 09:35:00,7.24,7.25,7.21,7.21,22400.0,5.9094,5.9176,5.8849,5.8849,22400.0
2007-06-18 09:40:00,7.2,7.21,7.2,7.2,7100.0,5.8767,5.8849,5.8767,5.8767,7100.0
2007-06-18 09:45:00,7.21,7.24,7.2,7.24,104600.0,5.8849,5.9094,5.8767,5.9094,104600.0
2007-06-18 09:50:00,7.23,7.25,7.23,7.24,46700.0,5.9012,5.9176,5.9012,5.9094,46700.0
2007-06-18 09:55:00,7.24,7.24,7.23,7.24,22700.0,5.9094,5.9094,5.9012,5.9094,22700.0
2007-06-18 10:00:00,7.23,7.24,7.21,7.21,33200.0,5.9012,5.9094,5.8849,5.8849,33200.0
2007-06-18 10:05:00,7.22,7.22,7.21,7.22,37700.0,5.8931,5.8931,5.8849,5.8931,37700.0
2007-06-18 10:10:00,7.23,7.23,7.22,7.22,122800.0,5.9012,5.9012,5.8931,5.8931,122800.0
2007-06-18 10:15:00,7.22,7.23,7.21,7.21,15600.0,5.8931,5.9012,5.8849,5.8849,15600.0
2007-06-18 10:20:00,7.22,7.23,7.21,7.23,41800.0,5.8931,5.9012,5.8849,5.9012,41800.0
2007-06-18 10:25:00,7.23,7.24,7.22,7.24,40600.0,5.9012,5.9094,5.8931,5.9094,40600.0
2007-06-18 10:30:00,7.24,7.24,7.23,7.24,23800.0,5.9094,5.9094,5.9012,5.9094,23800.0
2007-06-18 10:35:00,7.24,7.24,7.23,7.24,20600.0,5.9094,5.9094,5.9012,5.9094,20600.0
2007-06-18 10:40:00,7.24,7.24,7.22,7.23,65500.0,5.9094,5.9094,5.8931,5.9012,65500.0
2007-06-18 10:45:00,7.24,7.24,7.23,7.24,17900.0,5.9094,5.9094,5.9012,5.9094,17900.0
2007-06-18 10:50:00,7.23,7.25,7.23,7.25,18300.0,5.9012,5.9176,5.9012,5.9176,18300.0
2007-06-18 10:55:00,7.25,7.25,7.23,7.24,57100.0,5.9176,5.9176,5.9012,5.9094,57100.0
2007-06-18 11:00:00,7.24,7.24,7.23,7.24,900.0,5.9094,5.9094,5.9012,5.9094,900.0
2007-06-18 11:05:00,7.24,7.25,7.23,7.25,40700.0,5.9094,5.9176,5.9012,5.9176,40700.0
2007-06-18 11:10:00,7.25,7.25,7.21,7.22,49000.0,5.9176,5.9176,5.8849,5.8931,49000.0
2007-06-18 11:15:00,7.22,7.23,7.22,7.23,19200.0,5.8931,5.9012,5.8931,5.9012,19200.0
2007-06-18 11:20:00,7.23,7.23,7.22,7.22,16200.0,5.9012,5.9012,5.8931,5.8931,16200.0
2007-06-18 11:25:00,7.22,7.23,7.18,7.19,55800.0,5.8931,5.9012,5.8604,5.8686,55800.0
2007-06-18 11:30:00,7.19,7.21,7.19,7.21,16300.0,5.8686,5.8849,5.8686,5.8849,16300.0
2007-06-18 11:35:00,7.2,7.21,7.2,7.2,7600.0,5.8767,5.8849,5.8767,5.8767,7600.0
2007-06-18 11:40:00,7.2,7.21,7.2,7.2,36100.0,5.8767,5.8849,5.8767,5.8767,36100.0
2007-06-18 11:45:00,7.19,7.19,7.18,7.19,19900.0,5.8686,5.8686,5.8604,5.8686,19900.0
2007-06-18 11:50:00,7.19,7.19,7.18,7.18,3500.0,5.8686,5.8686,5.8604,5.8604,3500.0
2007-06-18 11:55:00,7.18,7.19,7.18,7.19,1200.0,5.8604,5.8686,5.8604,5.8686,1200.0
2007-06-18 12:00:00,7.18,7.19,7.18,7.18,8400.0,5.8604,5.8686,5.8604,5.8604,8400.0
2007-06-18 12:05:00,7.19,7.2,7.18,7.19,112300.0,5.8686,5.8767,5.8604,5.8686,112300.0
2007-06-18 12:10:00,7.19,7.2,7.18,7.18,18100.0,5.8686,5.8767,5.8604,5.8604,18100.0
2007-06-18 12:15:00,7.18,7.19,7.15,7.15,85800.0,5.8604,5.8686,5.8359,5.8359,85800.0
2007-06-18 12:20:00,7.16,7.16,7.15,7.16,39500.0,5.8441,5.8441,5.8359,5.8441,39500.0
2007-06-18 12:25:00,7.16,7.19,7.16,7.18,85900.0,5.8441,5.8686,5.8441,5.8604,85900.0
2007-06-18 12:30:00,7.19,7.19,7.18,7.18,40400.0,5.8686,5.8686,5.8604,5.8604,40400.0
2007-06-18 12:35:00,7.18,7.18,7.14,7.15,25800.0,5.8604,5.8604,5.8278,5.8359,25800.0
2007-06-18 12:40:00,7.15,7.15,7.14,7.15,2500.0,5.8359,5.8359,5.8278,5.8359,2500.0
2007-06-18 12:45:00,7.15,7.15,7.13,7.15,76500.0,5.8359,5.8359,5.8196,5.8359,76500.0
2007-06-18 12:50:00,7.14,7.14,7.12,7.14,68100.0,5.8278,5.8278,5.8114,5.8278,68100.0
2007-06-18 12:55:00,7.14,7.14,7.12,7.13,14600.0,5.8278,5.8278,5.8114,5.8196,14600.0
2007-06-18 13:00:00,7.13,7.14,7.13,7.13,21200.0,5.8196,5.8278,5.8196,5.8196,21200.0
2007-06-18 13:05:00,7.13,7.14,7.13,7.14,21500.0,5.8196,5.8278,5.8196,5.8278,21500.0
2007-06-18 13:10:00,7.13,7.14,7.13,7.14,18700.0,5.8196,5.8278,5.8196,5.8278,18700.0
2007-06-18 13:15:00,7.15,7.15,7.14,7.14,13000.0,5.8359,5.8359,5.8278,5.8278,13000.0
2007-06-18 13:20:00,7.14,7.15,7.14,7.15,9200.0,5.8278,5.8359,5.8278,5.8359,9200.0
2007-06-18 13:25:00,7.14,7.15,7.14,7.14,15800.0,5.8278,5.8359,5.8278,5.8278,15800.0
2007-06-18 13:30:00,7.14,7.14,7.13,7.14,21200.0,5.8278,5.8278,5.8196,5.8278,21200.0
2007-06-18 13:35:00,7.14,7.14,7.13,7.14,51100.0,5.8278,5.8278,5.8196,5.8278,51100.0
2007-06-18 13:40:00,7.14,7.14,7.13,7.14,5400.0,5.8278,5.8278,5.8196,5.8278,5400.0
2007-06-18 13:45:00,7.13,7.15,7.13,7.14,57700.0,5.8196,5.8359,5.8196,5.8278,57700.0
2007-06-18 13:50:00,7.14,7.15,7.13,7.14,22200.0,5.8278,5.8359,5.8196,5.8278,22200.0
2007-06-18 13:55:00,7.13,7.17,7.13,7.17,77500.0,5.8196,5.8523,5.8196,5.8523,77500.0
2007-06-18 14:00:00,7.17,7.17,7.15,7.15,48500.0,5.8523,5.8523,5.8359,5.8359,48500.0
2007-06-18 14:05:00,7.15,7.16,7.14,7.16,95900.0,5.8359,5.8441,5.8278,5.8441,95900.0
2007-06-18 14:10:00,7.16,7.2,7.16,7.2,47400.0,5.8441,5.8767,5.8441,5.8767,47400.0
2007-06-18 14:15:00,7.19,7.24,7.19,7.22,56100.0,5.8686,5.9094,5.8686,5.8931,56100.0
2007-06-18 14:20:00,7.22,7.22,7.2,7.21,30100.0,5.8931,5.8931,5.8767,5.8849,30100.0
2007-06-18 14:25:00,7.2,7.21,7.2,7.2,49300.0,5.8767,5.8849,5.8767,5.8767,49300.0
2007-06-18 14:30:00,7.21,7.22,7.2,7.2,71500.0,5.8849,5.8931,5.8767,5.8767,71500.0
2007-06-18 14:35:00,7.21,7.21,7.2,7.21,21100.0,5.8849,5.8849,5.8767,5.8849,21100.0
2007-06-18 14:40:00,7.21,7.21,7.18,7.19,33600.0,5.8849,5.8849,5.8604,5.8686,33600.0
2007-06-18 14:45:00,7.19,7.19,7.18,7.19,1800.0,5.8686,5.8686,5.8604,5.8686,1800.0
2007-06-18 14:50:00,7.18,7.19,7.18,7.19,13100.0,5.8604,5.8686,5.8604,5.8686,13100.0
2007-06-18 14:55:00,7.19,7.19,7.18,7.19,51600.0,5.8686,5.8686,5.8604,5.8686,51600.0
2007-06-18 15:00:00,7.19,7.2,7.18,7.2,22400.0,5.8686,5.8767,5.8604,5.8767,22400.0
2007-06-18 15:05:00,7.19,7.26,7.19,7.25,242000.0,5.8686,5.9257,5.8686,5.9176,242000.0
2007-06-18 15:10:00,7.26,7.26,7.25,7.26,30400.0,5.9257,5.9257,5.9176,5.9257,30400.0
2007-06-18 15:15:00,7.25,7.28,7.23,7.24,103900.0,5.9176,5.942,5.9012,5.9094,103900.0
2007-06-18 15:20:00,7.23,7.27,7.23,7.26,25600.0,5.9012,5.9339,5.9012,5.9257,25600.0
2007-06-18 15:25:00,7.26,7.27,7.24,7.24,53700.0,5.9257,5.9339,5.9094,5.9094,53700.0
2007-06-18 15:30:00,7.24,7.25,7.24,7.25,42600.0,5.9094,5.9176,5.9094,5.9176,42600.0
2007-06-18 15:35:00,7.25,7.27,7.25,7.26,25100.0,5.9176,5.9339,5.9176,5.9257,25100.0
2007-06-18 15:40:00,7.27,7.28,7.26,7.28,108400.0,5.9339,5.942,5.9257,5.942,108400.0
2007-06-18 15:45:00,7.28,7.28,7.27,7.28,67900.0,5.942,5.942,5.9339,5.942,67900.0
2007-06-18 15:50:00,7.27,7.28,7.25,7.25,72200.0,5.9339,5.942,5.9176,5.9176,72200.0
2007-06-18 15:55:00,7.25,7.26,7.25,7.26,51800.0,5.9176,5.9257,5.9176,5.9257,51800.0
2007-06-19 09:30:00,7.24,7.25,7.2,7.25,27000.0,5.9094,5.9176,5.8767,5.9176,27000.0
2007-06-19 09:35:00,7.24,7.25,7.22,7.23,24600.0,5.9094,5.9176,5.8931,5.9012,24600.0
2007-06-19 09:40:00,7.23,7.26,7.22,7.24,35300.0,5.9012,5.9257,5.8931,5.9094,35300.0
2007-06-19 09:45:00,7.24,7.24,7.21,7.21,15000.0,5.9094,5.9094,5.8849,5.8849,15000.0
2007-06-19 09:50:00,7.21,7.23,7.19,7.19,60900.0,5.8849,5.9012,5.8686,5.8686,60900.0
2007-06-19 09:55:00,7.19,7.2,7.17,7.19,25900.0,5.8686,5.8767,5.8523,5.8686,25900.0
2007-06-19 10:00:00,7.19,7.2,7.16,7.2,21200.0,5.8686,5.8767,5.8441,5.8767,21200.0
2007-06-19 10:05:00,7.2,7.2,7.15,7.16,87400.0,5.8767,5.8767,5.8359,5.8441,87400.0
2007-06-19 10:10:00,7.15,7.16,7.14,7.15,28900.0,5.8359,5.8441,5.8278,5.8359,28900.0
2007-06-19 10:15:00,7.14,7.16,7.14,7.16,48000.0,5.8278,5.8441,5.8278,5.8441,48000.0
2007-06-19 10:20:00,7.16,7.19,7.16,7.18,48400.0,5.8441,5.8686,5.8441,5.8604,48400.0
2007-06-19 10:25:00,7.18,7.18,7.17,7.18,3900.0,5.8604,5.8604,5.8523,5.8604,3900.0
2007-06-19 10:30:00,7.18,7.2,7.17,7.19,59000.0,5.8604,5.8767,5.8523,5.8686,59000.0
2007-06-19 10:35:00,7.2,7.23,7.2,7.23,21900.0,5.8767,5.9012,5.8767,5.9012,21900.0
2007-06-19 10:40:00,7.23,7.24,7.2,7.2,48600.0,5.9012,5.9094,5.8767,5.8767,48600.0
2007-06-19 10:45:00,7.19,7.2,7.19,7.19,21200.0,5.8686,5.8767,5.8686,5.8686,21200.0
2007-06-19 10:50:00,7.2,7.23,7.2,7.21,68100.0,5.8767,5.9012,5.8767,5.8849,68100.0
2007-06-19 10:55:00,7.22,7.23,7.21,7.22,30900.0,5.8931,5.9012,5.8849,5.8931,30900.0
2007-06-19 11:00:00,7.23,7.23,7.22,7.22,12900.0,5.9012,5.9012,5.8931,5.8931,12900.0
2007-06-19 11:05:00,7.23,7.25,7.23,7.25,11100.0,5.9012,5.9176,5.9012,5.9176,11100.0
2007-06-19 11:10:00,7.25,7.26,7.24,7.25,12200.0,5.9176,5.9257,5.9094,5.9176,12200.0
2007-06-19 11:15:00,7.26,7.26,7.25,7.26,13700.0,5.9257,5.9257,5.9176,5.9257,13700.0
2007-06-19 11:20:00,7.25,7.27,7.25,7.27,19600.0,5.9176,5.9339,5.9176,5.9339,19600.0
2007-06-19 11:25:00,7.26,7.3,7.26,7.3,61100.0,5.9257,5.9584,5.9257,5.9584,61100.0
2007-06-19 11:30:00,7.3,7.31,7.27,7.3,68900.0,5.9584,5.9665,5.9339,5.9584,68900.0
2007-06-19 11:35:00,7.3,7.3,7.27,7.28,17000.0,5.9584,5.9584,5.9339,5.942,17000.0
2007-06-19 11:40:00,7.29,7.29,7.26,7.26,18200.0,5.9502,5.9502,5.9257,5.9257,18200.0
2007-06-19 11:45:00,7.27,7.27,7.26,7.27,6100.0,5.9339,5.9339,5.9257,5.9339,6100.0
2007-06-19 11:50:00,7.27,7.29,7.26,7.29,10000.0,5.9339,5.9502,5.9257,5.9502,10000.0
2007-06-19 11:55:00,7.29,7.33,7.28,7.32,49000.0,5.9502,5.9828,5.942,5.9747,49000.0
2007-06-19 12:00:00,7.32,7.34,7.32,7.34,43000.0,5.9747,5.991,5.9747,5.991,43000.0
2007-06-19 12:05:00,7.34,7.43,7.34,7.38,108600.0,5.991,6.0645,5.991,6.0237,108600.0
2007-06-19 12:10:00,7.38,7.38,7.37,7.38,13700.0,6.0237,6.0237,6.0155,6.0237,13700.0
2007-06-19 12:15:00,7.38,7.38,7.37,7.37,8900.0,6.0237,6.0237,6.0155,6.0155,8900.0
2007-06-19 12:20:00,7.37,7.38,7.33,7.33,29000.0,6.0155,6.0237,5.9828,5.9828,29000.0
2007-06-19 12:25:00,7.32,7.33,7.27,7.27,45000.0,5.9747,5.9828,5.9339,5.9339,45000.0
2007-06-19 12:30:00,7.28,7.34,7.25,7.34,37500.0,5.942,5.991,5.9176,5.991,37500.0
2007-06-19 12:35:00,7.33,7.36,7.33,7.36,10000.0,5.9828,6.0073,5.9828,6.0073,10000.0
2007-06-19 12:40:00,7.36,7.36,7.34,7.35,6400.0,6.0073,6.0073,5.991,5.9992,6400.0
2007-06-19 12:45:00,7.35,7.37,7.34,7.34,32100.0,5.9992,6.0155,5.991,5.991,32100.0
2007-06-19 12:50:00,7.35,7.36,7.34,7.36,14400.0,5.9992,6.0073,5.991,6.0073,14400.0
2007-06-19 12:55:00,7.36,7.36,7.35,7.36,7400.0,6.0073,6.0073,5.9992,6.0073,7400.0
2007-06-19 13:00:00,7.36,7.36,7.34,7.34,16100.0,6.0073,6.0073,5.991,5.991,16100.0
2007-06-19 13:05:00,7.34,7.36,7.34,7.35,12300.0,5.991,6.0073,5.991,5.9992,12300.0
2007-06-19 13:10:00,7.35,7.36,7.35,7.35,18000.0,5.9992,6.0073,5.9992,5.9992,18000.0
2007-06-19 13:15:00,7.36,7.36,7.35,7.35,11300.0,6.0073,6.0073,5.9992,5.9992,11300.0
2007-06-19 13:20:00,7.35,7.36,7.32,7.32,15100.0,5.9992,6.0073,5.9747,5.9747,15100.0
2007-06-19 13:25:00,7.33,7.36,7.33,7.35,25000.0,5.9828,6.0073,5.9828,5.9992,25000.0
2007-06-19 13:30:00,7.35,7.36,7.34,7.35,5400.0,5.9992,6.0073,5.991,5.9992,5400.0
2007-06-19 13:35:00,7.35,7.35,7.31,7.32,22800.0,5.9992,5.9992,5.9665,5.9747,22800.0
2007-06-19 13:40:00,7.32,7.34,7.32,7.33,29400.0,5.9747,5.991,5.9747,5.9828,29400.0
2007-06-19 13:45:00,7.33,7.33,7.32,7.33,4500.0,5.9828,5.9828,5.9747,5.9828,4500.0
2007-06-19 13:50:00,7.33,7.33,7.31,7.32,7200.0,5.9828,5.9828,5.9665,5.9747,7200.0
2007-06-19 13:55:00,7.32,7.33,7.32,7.33,24300.0,5.9747,5.9828,5.9747,5.9828,24300.0
2007-06-19 14:00:00,7.33,7.33,7.32,7.32,8700.0,5.9828,5.9828,5.9747,5.9747,8700.0
2007-06-19 14:05:00,7.33,7.33,7.32,7.33,11300.0,5.9828,5.9828,5.9747,5.9828,11300.0
2007-06-19 14:10:00,7.33,7.36,7.33,7.35,45800.0,5.9828,6.0073,5.9828,5.9992,45800.0
2007-06-19 14:15:00,7.36,7.36,7.35,7.35,11700.0,6.0073,6.0073,5.9992,5.9992,11700.0
2007-06-19 14:20:00,7.35,7.35,7.32,7.33,25200.0,5.9992,5.9992,5.9747,5.9828,25200.0
2007-06-19 14:25:00,7.33,7.34,7.3,7.31,101800.0,5.9828,5.991,5.9584,5.9665,101800.0
2007-06-19 14:30:00,7.3,7.32,7.3,7.31,25900.0,5.9584,5.9747,5.9584,5.9665,25900.0
2007-06-19 14:35:00,7.31,7.32,7.3,7.31,12500.0,5.9665,5.9747,5.9584,5.9665,12500.0
2007-06-19 14:40:00,7.32,7.33,7.32,7.33,27700.0,5.9747,5.9828,5.9747,5.9828,27700.0
2007-06-19 14:45:00,7.33,7.33,7.29,7.3,34700.0,5.9828,5.9828,5.9502,5.9584,34700.0
2007-06-19 14:50:00,7.3,7.31,7.28,7.28,16300.0,5.9584,5.9665,5.942,5.942,16300.0
2007-06-19 14:55:00,7.28,7.3,7.27,7.27,34000.0,5.942,5.9584,5.9339,5.9339,34000.0
2007-06-19 15:00:00,7.28,7.3,7.27,7.29,23600.0,5.942,5.9584,5.9339,5.9502,23600.0
2007-06-19 15:05:00,7.29,7.3,7.28,7.3,18200.0,5.9502,5.9584,5.942,5.9584,18200.0
2007-06-19 15:10:00,7.3,7.3,7.29,7.29,47500.0,5.9584,5.9584,5.9502,5.9502,47500.0
2007-06-19 15:15:00,7.29,7.29,7.28,7.28,15100.0,5.9502,5.9502,5.942,5.942,15100.0
2007-06-19 15:20:00,7.28,7.3,7.28,7.29,35800.0,5.942,5.9584,5.942,5.9502,35800.0
2007-06-19 15:25:00,7.29,7.29,7.24,7.24,132700.0,5.9502,5.9502,5.9094,5.9094,132700.0
2007-06-19 15:30:00,7.25,7.25,7.23,7.25,95800.0,5.9176,5.9176,5.9012,5.9176,95800.0
2007-06-19 15:35:00,7.24,7.26,7.24,7.26,218100.0,5.9094,5.9257,5.9094,5.9257,218100.0
2007-06-19 15:40:00,7.26,7.27,7.26,7.27,107800.0,5.9257,5.9339,5.9257,5.9339,107800.0
2007-06-19 15:45:00,7.26,7.27,7.25,7.26,91800.0,5.9257,5.9339,5.9176,5.9257,91800.0
2007-06-19 15:50:00,7.25,7.25,7.23,7.25,41300.0,5.9176,5.9176,5.9012,5.9176,41300.0
2007-06-19 15:55:00,7.25,7.26,7.24,7.25,27700.0,5.9176,5.9257,5.9094,5.9176,27700.0
2007-06-20 09:30:00,7.25,7.3,7.25,7.26,47400.0,5.9176,5.9584,5.9176,5.9257,47400.0
2007-06-20 09:35:00,7.27,7.28,7.26,7.27,12200.0,5.9339,5.942,5.9257,5.9339,12200.0
2007-06-20 09:40:00,7.27,7.3,7.27,7.29,18500.0,5.9339,5.9584,5.9339,5.9502,18500.0
2007-06-20 09:45:00,7.3,7.3,7.29,7.29,29900.0,5.9584,5.9584,5.9502,5.9502,29900.0
2007-06-20 09:50:00,7.29,7.29,7.27,7.27,41400.0,5.9502,5.9502,5.9339,5.9339,41400.0
2007-06-20 09:55:00,7.27,7.27,7.26,7.27,27900.0,5.9339,5.9339,5.9257,5.9339,27900.0
2007-06-20 10:00:00,7.27,7.27,7.23,7.23,23800.0,5.9339,5.9339,5.9012,5.9012,23800.0
2007-06-20 10:05:00,7.23,7.25,7.23,7.25,14800.0,5.9012,5.9176,5.9012,5.9176,14800.0
2007-06-20 10:10:00,7.25,7.25,7.24,7.25,12700.0,5.9176,5.9176,5.9094,5.9176,12700.0
2007-06-20 10:15:00,7.25,7.25,7.24,7.24,16000.0,5.9176,5.9176,5.9094,5.9094,16000.0
2007-06-20 10:20:00,7.24,7.25,7.24,7.24,36500.0,5.9094,5.9176,5.9094,5.9094,36500.0
2007-06-20 10:25:00,7.25,7.25,7.22,7.25,32500.0,5.9176,5.9176,5.8931,5.9176,32500.0
2007-06-20 10:30:00,7.25,7.25,7.24,7.25,55200.0,5.9176,5.9176,5.9094,5.9176,55200.0
2007-06-20 10:35:00,7.25,7.26,7.24,7.25,59900.0,5.9176,5.9257,5.9094,5.9176,59900.0
2007-06-20 10:40:00,7.25,7.27,7.25,7.27,26200.0,5.9176,5.9339,5.9176,5.9339,26200.0
2007-06-20 10:45:00,7.27,7.27,7.26,7.27,36000.0,5.9339,5.9339,5.9257,5.9339,36000.0
2007-06-20 10:50:00,7.27,7.27,7.27,7.27,18200.0,5.9339,5.9339,5.9339,5.9339,18200.0
2007-06-20 10:55:00,7.27,7.28,7.27,7.27,15000.0,5.9339,5.942,5.9339,5.9339,15000.0
2007-06-20 11:00:00,7.27,7.27,7.26,7.26,8800.0,5.9339,5.9339,5.9257,5.9257,8800.0
2007-06-20 11:05:00,7.27,7.27,7.26,7.27,2100.0,5.9339,5.9339,5.9257,5.9339,2100.0
2007-06-20 11:10:00,7.27,7.27,7.22,7.22,57600.0,5.9339,5.9339,5.8931,5.8931,57600.0
2007-06-20 11:15:00,7.22,7.22,7.21,7.21,14200.0,5.8931,5.8931,5.8849,5.8849,14200.0
2007-06-20 11:20:00,7.22,7.24,7.21,7.23,22300.0,5.8931,5.9094,5.8849,5.9012,22300.0
2007-06-20 11:25:00,7.24,7.25,7.23,7.24,83800.0,5.9094,5.9176,5.9012,5.9094,83800.0
2007-06-20 11:30:00,7.25,7.25,7.24,7.24,8800.0,5.9176,5.9176,5.9094,5.9094,8800.0
2007-06-20 11:35:00,7.24,7.25,7.23,7.24,34100.0,5.9094,5.9176,5.9012,5.9094,34100.0
2007-06-20 11:40:00,7.24,7.24,7.22,7.24,4400.0,5.9094,5.9094,5.8931,5.9094,4400.0
2007-06-20 11:45:00,7.24,7.26,7.23,7.23,46400.0,5.9094,5.9257,5.9012,5.9012,46400.0
2007-06-20 11:50:00,7.24,7.24,7.23,7.23,2600.0,5.9094,5.9094,5.9012,5.9012,2600.0
2007-06-20 11:55:00,7.24,7.24,7.21,7.21,34200.0,5.9094,5.9094,5.8849,5.8849,34200.0
2007-06-20 12:00:00,7.21,7.22,7.21,7.22,17300.0,5.8849,5.8931,5.8849,5.8931,17300.0
2007-06-20 12:05:00,7.22,7.24,7.21,7.24,51600.0,5.8931,5.9094,5.8849,5.9094,51600.0
2007-06-20 12:10:00,7.24,7.25,7.23,7.24,15700.0,5.9094,5.9176,5.9012,5.9094,15700.0
2007-06-20 12:15:00,7.24,7.25,7.24,7.25,3600.0,5.9094,5.9176,5.9094,5.9176,3600.0
2007-06-20 12:20:00,7.25,7.25,7.25,7.25,14900.0,5.9176,5.9176,5.9176,5.9176,14900.0
2007-06-20 12:25:00,7.25,7.26,7.25,7.26,1300.0,5.9176,5.9257,5.9176,5.9257,1300.0
2007-06-20 12:30:00,7.25,7.26,7.25,7.25,2000.0,5.9176,5.9257,5.9176,5.9176,2000.0
2007-06-20 12:35:00,7.25,7.26,7.25,7.25,22700.0,5.9176,5.9257,5.9176,5.9176,22700.0
2007-06-20 12:40:00,7.25,7.26,7.25,7.25,4100.0,5.9176,5.9257,5.9176,5.9176,4100.0
2007-06-20 12:45:00,7.26,7.27,7.26,7.27,10800.0,5.9257,5.9339,5.9257,5.9339,10800.0
2007-06-20 12:50:00,7.26,7.27,7.26,7.26,4000.0,5.9257,5.9339,5.9257,5.9257,4000.0
2007-06-20 12:55:00,7.27,7.27,7.26,7.26,15500.0,5.9339,5.9339,5.9257,5.9257,15500.0
2007-06-20 13:00:00,7.26,7.27,7.26,7.26,3000.0,5.9257,5.9339,5.9257,5.9257,3000.0
2007-06-20 13:05:00,7.26,7.27,7.24,7.24,31700.0,5.9257,5.9339,5.9094,5.9094,31700.0
2007-06-20 13:10:00,7.24,7.25,7.23,7.24,25300.0,5.9094,5.9176,5.9012,5.9094,25300.0
2007-06-20 13:15:00,7.24,7.25,7.24,7.24,3900.0,5.9094,5.9176,5.9094,5.9094,3900.0
2007-06-20 13:20:00,7.24,7.25,7.23,7.24,7700.0,5.9094,5.9176,5.9012,5.9094,7700.0
2007-06-20 13:25:00,7.24,7.26,7.24,7.25,32600.0,5.9094,5.9257,5.9094,5.9176,32600.0
2007-06-20 13:30:00,7.25,7.27,7.25,7.26,24100.0,5.9176,5.9339,5.9176,5.9257,24100.0
2007-06-20 13:35:00,7.27,7.27,7.26,7.27,7300.0,5.9339,5.9339,5.9257,5.9339,7300.0
2007-06-20 13:40:00,7.27,7.27,7.26,7.26,36100.0,5.9339,5.9339,5.9257,5.9257,36100.0
2007-06-20 13:45:00,7.26,7.27,7.26,7.26,28800.0,5.9257,5.9339,5.9257,5.9257,28800.0
2007-06-20 13:50:00,7.26,7.27,7.24,7.25,45600.0,5.9257,5.9339,5.9094,5.9176,45600.0
2007-06-20 13:55:00,7.25,7.26,7.24,7.24,124600.0,5.9176,5.9257,5.9094,5.9094,124600.0
2007-06-20 14:00:00,7.25,7.26,7.24,7.26,14800.0,5.9176,5.9257,5.9094,5.9257,14800.0
2007-06-20 14:05:00,7.25,7.27,7.25,7.27,21800.0,5.9176,5.9339,5.9176,5.9339,21800.0
2007-06-20 14:10:00,7.28,7.29,7.27,7.28,46900.0,5.942,5.9502,5.9339,5.942,46900.0
2007-06-20 14:15:00,7.28,7.28,7.27,7.27,4400.0,5.942,5.942,5.9339,5.9339,4400.0
2007-06-20 14:20:00,7.27,7.28,7.26,7.27,24900.0,5.9339,5.942,5.9257,5.9339,24900.0
2007-06-20 14:25:00,7.26,7.28,7.26,7.27,83700.0,5.9257,5.942,5.9257,5.9339,83700.0
2007-06-20 14:30:00,7.27,7.28,7.27,7.27,7200.0,5.9339,5.942,5.9339,5.9339,7200.0
2007-06-20 14:35:00,7.28,7.28,7.24,7.24,22500.0,5.942,5.942,5.9094,5.9094,22500.0
2007-06-20 14:40:00,7.24,7.25,7.24,7.24,20500.0,5.9094,5.9176,5.9094,5.9094,20500.0
2007-06-20 14:45:00,7.25,7.27,7.24,7.26,17700.0,5.9176,5.9339,5.9094,5.9257,17700.0
2007-06-20 14:50:00,7.27,7.28,7.27,7.28,21300.0,5.9339,5.942,5.9339,5.942,21300.0
2007-06-20 14:55:00,7.28,7.29,7.28,7.28,15600.0,5.942,5.9502,5.942,5.942,15600.0
2007-06-20 15:00:00,7.29,7.29,7.25,7.27,32800.0,5.9502,5.9502,5.9176,5.9339,32800.0
2007-06-20 15:05:00,7.26,7.26,7.25,7.26,8900.0,5.9257,5.9257,5.9176,5.9257,8900.0
2007-06-20 15:10:00,7.25,7.27,7.25,7.27,18400.0,5.9176,5.9339,5.9176,5.9339,18400.0
2007-06-20 15:15:00,7.26,7.27,7.26,7.26,16600.0,5.9257,5.9339,5.9257,5.9257,16600.0
2007-06-20 15:20:00,7.26,7.27,7.25,7.25,27900.0,5.9257,5.9339,5.9176,5.9176,27900.0
2007-06-20 15:25:00,7.25,7.26,7.23,7.23,13200.0,5.9176,5.9257,5.9012,5.9012,13200.0
2007-06-20 15:30:00,7.23,7.24,7.2,7.21,36400.0,5.9012,5.9094,5.8767,5.8849,36400.0
2007-06-20 15:35:00,7.2,7.2,7.18,7.19,35200.0,5.8767,5.8767,5.8604,5.8686,35200.0
2007-06-20 15:40:00,7.2,7.2,7.18,7.2,3900.0,5.8767,5.8767,5.8604,5.8767,3900.0
2007-06-20 15:45:00,7.2,7.2,7.16,7.16,66800.0,5.8767,5.8767,5.8441,5.8441,66800.0
2007-06-20 15:50:00,7.16,7.18,7.16,7.16,58800.0,5.8441,5.8604,5.8441,5.8441,58800.0
2007-06-20 15:55:00,7.16,7.17,7.15,7.16,28600.0,5.8441,5.8523,5.8359,5.8441,28600.0
2007-06-21 09:30:00,7.15,7.23,7.13,7.23,39900.0,5.8359,5.9012,5.8196,5.9012,39900.0
2007-06-21 09:35:00,7.24,7.25,7.17,7.18,41200.0,5.9094,5.9176,5.8523,5.8604,41200.0
2007-06-21 09:40:00,7.18,7.18,7.17,7.18,54100.0,5.8604,5.8604,5.8523,5.8604,54100.0
2007-06-21 09:45:00,7.17,7.18,7.16,7.17,35300.0,5.8523,5.8604,5.8441,5.8523,35300.0
2007-06-21 09:50:00,7.18,7.21,7.17,7.21,22500.0,5.8604,5.8849,5.8523,5.8849,22500.0
2007-06-21 09:55:00,7.2,7.21,7.18,7.19,43700.0,5.8767,5.8849,5.8604,5.8686,43700.0
2007-06-21 10:00:00,7.19,7.23,7.19,7.21,42000.0,5.8686,5.9012,5.8686,5.8849,42000.0
2007-06-21 10:05:00,7.21,7.29,7.21,7.29,51400.0,5.8849,5.9502,5.8849,5.9502,51400.0
2007-06-21 10:10:00,7.29,7.31,7.28,7.3,69300.0,5.9502,5.9665,5.942,5.9584,69300.0
2007-06-21 10:15:00,7.3,7.3,7.27,7.28,66900.0,5.9584,5.9584,5.9339,5.942,66900.0
2007-06-21 10:20:00,7.28,7.28,7.25,7.26,42600.0,5.942,5.942,5.9176,5.9257,42600.0
2007-06-21 10:25:00,7.27,7.29,7.27,7.28,20000.0,5.9339,5.9502,5.9339,5.942,20000.0
2007-06-21 10:30:00,7.28,7.28,7.27,7.28,26700.0,5.942,5.942,5.9339,5.942,26700.0
2007-06-21 10:35:00,7.28,7.28,7.28,7.28,37700.0,5.942,5.942,5.942,5.942,37700.0
2007-06-21 10:40:00,7.28,7.29,7.27,7.28,45100.0,5.942,5.9502,5.9339,5.942,45100.0
2007-06-21 10:45:00,7.29,7.34,7.28,7.34,50300.0,5.9502,5.991,5.942,5.991,50300.0
2007-06-21 10:50:00,7.33,7.35,7.33,7.35,88300.0,5.9828,5.9992,5.9828,5.9992,88300.0
2007-06-21 10:55:00,7.35,7.35,7.34,7.34,59400.0,5.9992,5.9992,5.991,5.991,59400.0
2007-06-21 11:00:00,7.34,7.35,7.33,7.35,101500.0,5.991,5.9992,5.9828,5.9992,101500.0
2007-06-21 11:05:00,7.35,7.36,7.34,7.35,55500.0,5.9992,6.0073,5.991,5.9992,55500.0
2007-06-21 11:10:00,7.34,7.36,7.34,7.35,37600.0,5.991,6.0073,5.991,5.9992,37600.0
2007-06-21 11:15:00,7.35,7.35,7.33,7.34,33000.0,5.9992,5.9992,5.9828,5.991,33000.0
2007-06-21 11:20:00,7.34,7.36,7.34,7.36,15300.0,5.991,6.0073,5.991,6.0073,15300.0
2007-06-21 11:25:00,7.35,7.36,7.34,7.36,18200.0,5.9992,6.0073,5.991,6.0073,18200.0
2007-06-21 11:30:00,7.35,7.36,7.34,7.34,18500.0,5.9992,6.0073,5.991,5.991,18500.0
2007-06-21 11:35:00,7.35,7.35,7.33,7.33,41700.0,5.9992,5.9992,5.9828,5.9828,41700.0
2007-06-21 11:40:00,7.33,7.34,7.32,7.32,47500.0,5.9828,5.991,5.9747,5.9747,47500.0
2007-06-21 11:45:00,7.32,7.33,7.32,7.32,13600.0,5.9747,5.9828,5.9747,5.9747,13600.0
2007-06-21 11:50:00,7.32,7.33,7.31,7.32,15100.0,5.9747,5.9828,5.9665,5.9747,15100.0
2007-06-21 11:55:00,7.32,7.32,7.31,7.32,21300.0,5.9747,5.9747,5.9665,5.9747,21300.0
2007-06-21 12:00:00,7.32,7.32,7.31,7.32,67300.0,5.9747,5.9747,5.9665,5.9747,67300.0
2007-06-21 12:05:00,7.31,7.31,7.31,7.31,5100.0,5.9665,5.9665,5.9665,5.9665,5100.0
2007-06-21 12:10:00,7.31,7.32,7.31,7.31,3200.0,5.9665,5.9747,5.9665,5.9665,3200.0
2007-06-21 12:15:00,7.31,7.32,7.3,7.3,25700.0,5.9665,5.9747,5.9584,5.9584,25700.0
2007-06-21 12:20:00,7.3,7.3,7.29,7.29,27300.0,5.9584,5.9584,5.9502,5.9502,27300.0
2007-06-21 12:25:00,7.29,7.3,7.29,7.3,3200.0,5.9502,5.9584,5.9502,5.9584,3200.0
2007-06-21 12:30:00,7.29,7.29,7.28,7.28,9300.0,5.9502,5.9502,5.942,5.942,9300.0
2007-06-21 12:35:00,7.28,7.29,7.28,7.29,6500.0,5.942,5.9502,5.942,5.9502,6500.0
2007-06-21 12:40:00,7.29,7.29,7.28,7.28,28000.0,5.9502,5.9502,5.942,5.942,28000.0
2007-06-21 12:45:00,7.29,7.29,7.28,7.28,19300.0,5.9502,5.9502,5.942,5.942,19300.0
2007-06-21 12:50:00,7.29,7.29,7.28,7.28,22900.0,5.9502,5.9502,5.942,5.942,22900.0
2007-06-21 12:55:00,7.29,7.29,7.28,7.28,2300.0,5.9502,5.9502,5.942,5.942,2300.0
2007-06-21 13:00:00,7.29,7.29,7.28,7.29,36900.0,5.9502,5.9502,5.942,5.9502,36900.0
2007-06-21 13:05:00,7.29,7.33,7.29,7.32,29800.0,5.9502,5.9828,5.9502,5.9747,29800.0
2007-06-21 13:10:00,7.33,7.33,7.32,7.33,13100.0,5.9828,5.9828,5.9747,5.9828,13100.0
2007-06-21 13:15:00,7.33,7.33,7.32,7.32,26700.0,5.9828,5.9828,5.9747,5.9747,26700.0
2007-06-21 13:20:00,7.33,7.33,7.32,7.32,15100.0,5.9828,5.9828,5.9747,5.9747,15100.0
2007-06-21 13:25:00,7.33,7.33,7.32,7.33,11700.0,5.9828,5.9828,5.9747,5.9828,11700.0
2007-06-21 13:30:00,7.32,7.33,7.32,7.32,5800.0,5.9747,5.9828,5.9747,5.9747,5800.0
2007-06-21 13:35:00,7.33,7.33,7.32,7.33,5900.0,5.9828,5.9828,5.9747,5.9828,5900.0
2007-06-21 13:40:00,7.32,7.33,7.32,7.33,20800.0,5.9747,5.9828,5.9747,5.9828,20800.0
2007-06-21 13:45:00,7.33,7.33,7.32,7.33,9300.0,5.9828,5.9828,5.9747,5.9828,9300.0
2007-06-21 13:50:00,7.32,7.33,7.31,7.32,28100.0,5.9747,5.9828,5.9665,5.9747,28100.0
2007-06-21 13:55:00,7.31,7.34,7.31,7.34,43200.0,5.9665,5.991,5.9665,5.991,43200.0
2007-06-21 14:00:00,7.34,7.34,7.33,7.33,66000.0,5.991,5.991,5.9828,5.9828,66000.0
2007-06-21 14:05:00,7.33,7.34,7.32,7.32,41400.0,5.9828,5.991,5.9747,5.9747,41400.0
2007-06-21 14:10:00,7.32,7.32,7.3,7.3,10800.0,5.9747,5.9747,5.9584,5.9584,10800.0
2007-06-21 14:15:00,7.3,7.31,7.3,7.3,11900.0,5.9584,5.9665,5.9584,5.9584,11900.0
2007-06-21 14:20:00,7.31,7.31,7.3,7.3,800.0,5.9665,5.9665,5.9584,5.9584,800.0
2007-06-21 14:25:00,7.3,7.33,7.3,7.32,49800.0,5.9584,5.9828,5.9584,5.9747,49800.0
2007-06-21 14:30:00,7.32,7.34,7.32,7.33,38300.0,5.9747,5.991,5.9747,5.9828,38300.0
2007-06-21 14:35:00,7.34,7.34,7.33,7.33,15200.0,5.991,5.991,5.9828,5.9828,15200.0
2007-06-21 14:40:00,7.33,7.34,7.33,7.33,5600.0,5.9828,5.991,5.9828,5.9828,5600.0
2007-06-21 14:45:00,7.34,7.34,7.3,7.31,38900.0,5.991,5.991,5.9584,5.9665,38900.0
2007-06-21 14:50:00,7.31,7.31,7.3,7.31,50300.0,5.9665,5.9665,5.9584,5.9665,50300.0
2007-06-21 14:55:00,7.31,7.32,7.3,7.31,37700.0,5.9665,5.9747,5.9584,5.9665,37700.0
2007-06-21 15:00:00,7.32,7.33,7.31,7.33,37400.0,5.9747,5.9828,5.9665,5.9828,37400.0
2007-06-21 15:05:00,7.33,7.34,7.33,7.34,16500.0,5.9828,5.991,5.9828,5.991,16500.0
2007-06-21 15:10:00,7.34,7.34,7.33,7.34,20000.0,5.991,5.991,5.9828,5.991,20000.0
2007-06-21 15:15:00,7.34,7.34,7.33,7.33,9800.0,5.991,5.991,5.9828,5.9828,9800.0
2007-06-21 15:20:00,7.33,7.34,7.33,7.34,21100.0,5.9828,5.991,5.9828,5.991,21100.0
2007-06-21 15:25:00,7.32,7.33,7.32,7.33,81900.0,5.9747,5.9828,5.9747,5.9828,81900.0
2007-06-21 15:30:00,7.33,7.33,7.32,7.33,13400.0,5.9828,5.9828,5.9747,5.9828,13400.0
2007-06-21 15:35:00,7.33,7.33,7.32,7.33,18500.0,5.9828,5.9828,5.9747,5.9828,18500.0
2007-06-21 15:40:00,7.33,7.33,7.32,7.32,60600.0,5.9828,5.9828,5.9747,5.9747,60600.0
2007-06-21 15:45:00,7.33,7.33,7.32,7.33,99400.0,5.9828,5.9828,5.9747,5.9828,99400.0
2007-06-21 15:50:00,7.32,7.33,7.32,7.32,44400.0,5.9747,5.9828,5.9747,5.9747,44400.0
2007-06-21 15:55:00,7.32,7.36,7.32,7.35,95200.0,5.9747,6.0073,5.9747,5.9992,95200.0
2007-06-22 09:30:00,7.3,7.32,7.27,7.3,10400.0,5.9584,5.9747,5.9339,5.9584,10400.0
2007-06-22 09:35:00,7.3,7.31,7.28,7.31,13700.0,5.9584,5.9665,5.942,5.9665,13700.0
2007-06-22 09:40:00,7.3,7.31,7.27,7.27,12600.0,5.9584,5.9665,5.9339,5.9339,12600.0
2007-06-22 09:45:00,7.27,7.27,7.24,7.27,30400.0,5.9339,5.9339,5.9094,5.9339,30400.0
2007-06-22 09:50:00,7.28,7.28,7.26,7.26,11900.0,5.942,5.942,5.9257,5.9257,11900.0
2007-06-22 09:55:00,7.27,7.27,7.26,7.27,11700.0,5.9339,5.9339,5.9257,5.9339,11700.0
2007-06-22 10:00:00,7.27,7.27,7.24,7.24,20000.0,5.9339,5.9339,5.9094,5.9094,20000.0
2007-06-22 10:05:00,7.24,7.24,7.23,7.23,13800.0,5.9094,5.9094,5.9012,5.9012,13800.0
2007-06-22 10:10:00,7.23,7.23,7.21,7.23,9000.0,5.9012,5.9012,5.8849,5.9012,9000.0
2007-06-22 10:15:00,7.22,7.25,7.22,7.25,9600.0,5.8931,5.9176,5.8931,5.9176,9600.0
2007-06-22 10:20:00,7.24,7.26,7.24,7.25,19400.0,5.9094,5.9257,5.9094,5.9176,19400.0
2007-06-22 10:25:00,7.25,7.25,7.2,7.21,22100.0,5.9176,5.9176,5.8767,5.8849,22100.0
2007-06-22 10:30:00,7.21,7.23,7.19,7.23,22100.0,5.8849,5.9012,5.8686,5.9012,22100.0
2007-06-22 10:35:00,7.23,7.27,7.23,7.26,12400.0,5.9012,5.9339,5.9012,5.9257,12400.0
2007-06-22 10:40:00,7.27,7.27,7.25,7.25,9700.0,5.9339,5.9339,5.9176,5.9176,9700.0
2007-06-22 10:45:00,7.24,7.26,7.24,7.26,6100.0,5.9094,5.9257,5.9094,5.9257,6100.0
2007-06-22 10:50:00,7.26,7.27,7.25,7.26,5400.0,5.9257,5.9339,5.9176,5.9257,5400.0
2007-06-22 10:55:00,7.26,7.26,7.26,7.26,3500.0,5.9257,5.9257,5.9257,5.9257,3500.0
2007-06-22 11:00:00,7.26,7.26,7.21,7.21,13600.0,5.9257,5.9257,5.8849,5.8849,13600.0
2007-06-22 11:05:00,7.21,7.22,7.21,7.22,11100.0,5.8849,5.8931,5.8849,5.8931,11100.0
2007-06-22 11:10:00,7.22,7.25,7.22,7.25,28600.0,5.8931,5.9176,5.8931,5.9176,28600.0
2007-06-22 11:15:00,7.24,7.26,7.24,7.26,12100.0,5.9094,5.9257,5.9094,5.9257,12100.0
2007-06-22 11:20:00,7.25,7.26,7.25,7.26,3300.0,5.9176,5.9257,5.9176,5.9257,3300.0
2007-06-22 11:25:00,7.25,7.26,7.25,7.25,3500.0,5.9176,5.9257,5.9176,5.9176,3500.0
2007-06-22 11:30:00,7.25,7.26,7.25,7.25,2400.0,5.9176,5.9257,5.9176,5.9176,2400.0
2007-06-22 11:35:00,7.25,7.26,7.25,7.26,10800.0,5.9176,5.9257,5.9176,5.9257,10800.0
2007-06-22 11:40:00,7.25,7.26,7.24,7.24,19100.0,5.9176,5.9257,5.9094,5.9094,19100.0
2007-06-22 11:45:00,7.24,7.24,7.21,7.21,12000.0,5.9094,5.9094,5.8849,5.8849,12000.0
2007-06-22 11:50:00,7.21,7.24,7.2,7.23,30400.0,5.8849,5.9094,5.8767,5.9012,30400.0
2007-06-22 11:55:00,7.23,7.26,7.23,7.26,10900.0,5.9012,5.9257,5.9012,5.9257,10900.0
2007-06-22 12:00:00,7.26,7.26,7.25,7.26,9200.0,5.9257,5.9257,5.9176,5.9257,9200.0
2007-06-22 12:05:00,7.26,7.28,7.26,7.28,13500.0,5.9257,5.942,5.9257,5.942,13500.0
2007-06-22 12:10:00,7.27,7.28,7.27,7.27,10400.0,5.9339,5.942,5.9339,5.9339,10400.0
2007-06-22 12:15:00,7.27,7.28,7.27,7.27,8300.0,5.9339,5.942,5.9339,5.9339,8300.0
2007-06-22 12:20:00,7.27,7.28,7.25,7.25,37200.0,5.9339,5.942,5.9176,5.9176,37200.0
2007-06-22 12:25:00,7.25,7.25,7.25,7.25,14200.0,5.9176,5.9176,5.9176,5.9176,14200.0
2007-06-22 12:30:00,7.25,7.26,7.22,7.23,32200.0,5.9176,5.9257,5.8931,5.9012,32200.0
2007-06-22 12:35:00,7.24,7.25,7.23,7.25,11300.0,5.9094,5.9176,5.9012,5.9176,11300.0
2007-06-22 12:40:00,7.25,7.26,7.25,7.26,19900.0,5.9176,5.9257,5.9176,5.9257,19900.0
2007-06-22 12:45:00,7.26,7.26,7.24,7.24,22200.0,5.9257,5.9257,5.9094,5.9094,22200.0
2007-06-22 12:50:00,7.24,7.24,7.23,7.23,19100.0,5.9094,5.9094,5.9012,5.9012,19100.0
2007-06-22 12:55:00,7.23,7.25,7.22,7.24,20800.0,5.9012,5.9176,5.8931,5.9094,20800.0
2007-06-22 13:00:00,7.24,7.25,7.21,7.24,59800.0,5.9094,5.9176,5.8849,5.9094,59800.0
2007-06-22 13:05:00,7.24,7.24,7.22,7.23,42000.0,5.9094,5.9094,5.8931,5.9012,42000.0
2007-06-22 13:10:00,7.23,7.23,7.22,7.22,10300.0,5.9012,5.9012,5.8931,5.8931,10300.0
2007-06-22 13:15:00,7.22,7.27,7.22,7.26,24600.0,5.8931,5.9339,5.8931,5.9257,24600.0
2007-06-22 13:20:00,7.26,7.27,7.26,7.27,15900.0,5.9257,5.9339,5.9257,5.9339,15900.0
2007-06-22 13:25:00,7.27,7.28,7.26,7.26,9800.0,5.9339,5.942,5.9257,5.9257,9800.0
2007-06-22 13:30:00,7.27,7.29,7.27,7.28,8800.0,5.9339,5.9502,5.9339,5.942,8800.0
2007-06-22 13:35:00,7.28,7.28,7.27,7.28,11800.0,5.942,5.942,5.9339,5.942,11800.0
2007-06-22 13:40:00,7.27,7.28,7.26,7.26,5500.0,5.9339,5.942,5.9257,5.9257,5500.0
2007-06-22 13:45:00,7.26,7.26,7.25,7.25,1200.0,5.9257,5.9257,5.9176,5.9176,1200.0
2007-06-22 13:50:00,7.25,7.25,7.24,7.25,5400.0,5.9176,5.9176,5.9094,5.9176,5400.0
2007-06-22 13:55:00,7.24,7.24,7.23,7.24,17200.0,5.9094,5.9094,5.9012,5.9094,17200.0
2007-06-22 14:00:00,7.23,7.23,7.22,7.22,12400.0,5.9012,5.9012,5.8931,5.8931,12400.0
2007-06-22 14:05:00,7.22,7.23,7.2,7.2,11300.0,5.8931,5.9012,5.8767,5.8767,11300.0
2007-06-22 14:10:00,7.2,7.24,7.2,7.24,56300.0,5.8767,5.9094,5.8767,5.9094,56300.0
2007-06-22 14:15:00,7.23,7.24,7.22,7.22,22200.0,5.9012,5.9094,5.8931,5.8931,22200.0
2007-06-22 14:20:00,7.22,7.22,7.21,7.22,25700.0,5.8931,5.8931,5.8849,5.8931,25700.0
2007-06-22 14:25:00,7.22,7.25,7.22,7.25,34600.0,5.8931,5.9176,5.8931,5.9176,34600.0
2007-06-22 14:30:00,7.25,7.25,7.22,7.22,36400.0,5.9176,5.9176,5.8931,5.8931,36400.0
2007-06-22 14:35:00,7.21,7.23,7.21,7.22,15700.0,5.8849,5.9012,5.8849,5.8931,15700.0
2007-06-22 14:40:00,7.22,7.23,7.22,7.22,9800.0,5.8931,5.9012,5.8931,5.8931,9800.0
2007-06-22 14:45:00,7.22,7.23,7.22,7.22,5000.0,5.8931,5.9012,5.8931,5.8931,5000.0
2007-06-22 14:50:00,7.22,7.23,7.22,7.22,17100.0,5.8931,5.9012,5.8931,5.8931,17100.0
2007-06-22 14:55:00,7.22,7.22,7.21,7.22,9400.0,5.8931,5.8931,5.8849,5.8931,9400.0
2007-06-22 15:00:00,7.22,7.23,7.22,7.22,18000.0,5.8931,5.9012,5.8931,5.8931,18000.0
2007-06-22 15:05:00,7.22,7.23,7.21,7.22,11400.0,5.8931,5.9012,5.8849,5.8931,11400.0
2007-06-22 15:10:00,7.22,7.23,7.22,7.22,14300.0,5.8931,5.9012,5.8931,5.8931,14300.0
2007-06-22 15:15:00,7.23,7.23,7.21,7.21,30900.0,5.9012,5.9012,5.8849,5.8849,30900.0
2007-06-22 15:20:00,7.2,7.23,7.2,7.23,47600.0,5.8767,5.9012,5.8767,5.9012,47600.0
2007-06-22 15:25:00,7.22,7.23,7.19,7.19,65100.0,5.8931,5.9012,5.8686,5.8686,65100.0
2007-06-22 15:30:00,7.19,7.2,7.19,7.2,21100.0,5.8686,5.8767,5.8686,5.8767,21100.0
2007-06-22 15:35:00,7.19,7.21,7.19,7.19,71700.0,5.8686,5.8849,5.8686,5.8686,71700.0
2007-06-22 15:40:00,7.19,7.19,7.17,7.19,26100.0,5.8686,5.8686,5.8523,5.8686,26100.0
2007-06-22 15:45:00,7.19,7.21,7.18,7.2,63600.0,5.8686,5.8849,5.8604,5.8767,63600.0
2007-06-22 15:50:00,7.2,7.25,7.2,7.21,92100.0,5.8767,5.9176,5.8767,5.8849,92100.0
2007-06-22 15:55:00,7.2,7.2,7.17,7.18,62400.0,5.8767,5.8767,5.8523,5.8604,62400.0
2007-06-25 09:30:00,7.17,7.2,7.17,7.18,66200.0,5.8523,5.8767,5.8523,5.8604,66200.0
2007-06-25 09:35:00,7.17,7.17,7.13,7.13,77800.0,5.8523,5.8523,5.8196,5.8196,77800.0
2007-06-25 09:40:00,7.14,7.14,7.12,7.13,28000.0,5.8278,5.8278,5.8114,5.8196,28000.0
2007-06-25 09:45:00,7.13,7.15,7.13,7.14,29000.0,5.8196,5.8359,5.8196,5.8278,29000.0
2007-06-25 09:50:00,7.14,7.14,7.12,7.13,34000.0,5.8278,5.8278,5.8114,5.8196,34000.0
2007-06-25 09:55:00,7.13,7.13,7.11,7.12,50100.0,5.8196,5.8196,5.8033,5.8114,50100.0
2007-06-25 10:00:00,7.12,7.15,7.12,7.15,45300.0,5.8114,5.8359,5.8114,5.8359,45300.0
2007-06-25 10:05:00,7.14,7.15,7.12,7.13,23200.0,5.8278,5.8359,5.8114,5.8196,23200.0
2007-06-25 10:10:00,7.12,7.14,7.12,7.14,33100.0,5.8114,5.8278,5.8114,5.8278,33100.0
2007-06-25 10:15:00,7.13,7.19,7.13,7.17,164700.0,5.8196,5.8686,5.8196,5.8523,164700.0
2007-06-25 10:20:00,7.16,7.2,7.16,7.2,132500.0,5.8441,5.8767,5.8441,5.8767,132500.0
2007-06-25 10:25:00,7.2,7.25,7.2,7.24,56100.0,5.8767,5.9176,5.8767,5.9094,56100.0
2007-06-25 10:30:00,7.24,7.26,7.24,7.24,42500.0,5.9094,5.9257,5.9094,5.9094,42500.0
2007-06-25 10:35:00,7.24,7.24,7.2,7.22,46100.0,5.9094,5.9094,5.8767,5.8931,46100.0
2007-06-25 10:40:00,7.21,7.21,7.2,7.2,19200.0,5.8849,5.8849,5.8767,5.8767,19200.0
2007-06-25 10:45:00,7.2,7.21,7.2,7.2,11200.0,5.8767,5.8849,5.8767,5.8767,11200.0
2007-06-25 10:50:00,7.2,7.21,7.2,7.2,9100.0,5.8767,5.8849,5.8767,5.8767,9100.0
2007-06-25 10:55:00,7.2,7.24,7.2,7.23,27500.0,5.8767,5.9094,5.8767,5.9012,27500.0
2007-06-25 11:00:00,7.24,7.24,7.23,7.24,11700.0,5.9094,5.9094,5.9012,5.9094,11700.0
2007-06-25 11:05:00,7.24,7.24,7.23,7.23,11200.0,5.9094,5.9094,5.9012,5.9012,11200.0
2007-06-25 11:10:00,7.22,7.22,7.21,7.21,4900.0,5.8931,5.8931,5.8849,5.8849,4900.0
2007-06-25 11:15:00,7.2,7.22,7.2,7.21,31200.0,5.8767,5.8931,5.8767,5.8849,31200.0
2007-06-25 11:20:00,7.21,7.21,7.2,7.2,8200.0,5.8849,5.8849,5.8767,5.8767,8200.0
2007-06-25 11:25:00,7.2,7.22,7.2,7.22,12800.0,5.8767,5.8931,5.8767,5.8931,12800.0
2007-06-25 11:30:00,7.21,7.21,7.2,7.2,5900.0,5.8849,5.8849,5.8767,5.8767,5900.0
2007-06-25 11:35:00,7.2,7.21,7.2,7.2,11100.0,5.8767,5.8849,5.8767,5.8767,11100.0
2007-06-25 11:40:00,7.2,7.22,7.2,7.2,44200.0,5.8767,5.8931,5.8767,5.8767,44200.0
2007-06-25 11:45:00,7.21,7.22,7.2,7.21,17000.0,5.8849,5.8931,5.8767,5.8849,17000.0
2007-06-25 11:50:00,7.21,7.23,7.2,7.23,32300.0,5.8849,5.9012,5.8767,5.9012,32300.0
2007-06-25 11:55:00,7.22,7.22,7.21,7.22,7100.0,5.8931,5.8931,5.8849,5.8931,7100.0
2007-06-25 12:00:00,7.22,7.22,7.21,7.21,19200.0,5.8931,5.8931,5.8849,5.8849,19200.0
2007-06-25 12:05:00,7.22,7.22,7.21,7.22,3300.0,5.8931,5.8931,5.8849,5.8931,3300.0
2007-06-25 12:10:00,7.22,7.23,7.2,7.21,29100.0,5.8931,5.9012,5.8767,5.8849,29100.0
2007-06-25 12:15:00,7.21,7.21,7.2,7.21,5600.0,5.8849,5.8849,5.8767,5.8849,5600.0
2007-06-25 12:20:00,7.21,7.24,7.2,7.23,77700.0,5.8849,5.9094,5.8767,5.9012,77700.0
2007-06-25 12:25:00,7.23,7.24,7.22,7.22,7300.0,5.9012,5.9094,5.8931,5.8931,7300.0
2007-06-25 12:30:00,7.23,7.23,7.18,7.19,27200.0,5.9012,5.9012,5.8604,5.8686,27200.0
2007-06-25 12:35:00,7.2,7.2,7.2,7.2,5400.0,5.8767,5.8767,5.8767,5.8767,5400.0
2007-06-25 12:40:00,7.2,7.21,7.19,7.21,5500.0,5.8767,5.8849,5.8686,5.8849,5500.0
2007-06-25 12:45:00,7.2,7.21,7.19,7.19,10800.0,5.8767,5.8849,5.8686,5.8686,10800.0
2007-06-25 12:50:00,7.2,7.2,7.19,7.19,19500.0,5.8767,5.8767,5.8686,5.8686,19500.0
2007-06-25 12:55:00,7.19,7.19,7.18,7.19,28500.0,5.8686,5.8686,5.8604,5.8686,28500.0
2007-06-25 13:00:00,7.18,7.2,7.18,7.19,19000.0,5.8604,5.8767,5.8604,5.8686,19000.0
2007-06-25 13:05:00,7.19,7.2,7.19,7.2,20100.0,5.8686,5.8767,5.8686,5.8767,20100.0
2007-06-25 13:10:00,7.19,7.2,7.19,7.2,21200.0,5.8686,5.8767,5.8686,5.8767,21200.0
2007-06-25 13:15:00,7.2,7.2,7.18,7.19,27800.0,5.8767,5.8767,5.8604,5.8686,27800.0
2007-06-25 13:20:00,7.19,7.19,7.18,7.19,20400.0,5.8686,5.8686,5.8604,5.8686,20400.0
2007-06-25 13:25:00,7.19,7.2,7.19,7.19,21100.0,5.8686,5.8767,5.8686,5.8686,21100.0
2007-06-25 13:30:00,7.19,7.2,7.19,7.2,7200.0,5.8686,5.8767,5.8686,5.8767,7200.0
2007-06-25 13:35:00,7.19,7.2,7.19,7.19,10500.0,5.8686,5.8767,5.8686,5.8686,10500.0
2007-06-25 13:40:00,7.19,7.2,7.19,7.19,8800.0,5.8686,5.8767,5.8686,5.8686,8800.0
2007-06-25 13:45:00,7.19,7.2,7.18,7.2,22200.0,5.8686,5.8767,5.8604,5.8767,22200.0
2007-06-25 13:50:00,7.2,7.2,7.19,7.19,5500.0,5.8767,5.8767,5.8686,5.8686,5500.0
2007-06-25 13:55:00,7.2,7.2,7.19,7.19,15200.0,5.8767,5.8767,5.8686,5.8686,15200.0
2007-06-25 14:00:00,7.19,7.2,7.18,7.19,32600.0,5.8686,5.8767,5.8604,5.8686,32600.0
2007-06-25 14:05:00,7.19,7.19,7.17,7.18,26200.0,5.8686,5.8686,5.8523,5.8604,26200.0
2007-06-25 14:10:00,7.18,7.19,7.17,7.18,141400.0,5.8604,5.8686,5.8523,5.8604,141400.0
2007-06-25 14:15:00,7.18,7.19,7.18,7.18,20700.0,5.8604,5.8686,5.8604,5.8604,20700.0
2007-06-25 14:20:00,7.18,7.19,7.18,7.18,10200.0,5.8604,5.8686,5.8604,5.8604,10200.0
2007-06-25 14:25:00,7.18,7.19,7.18,7.18,40400.0,5.8604,5.8686,5.8604,5.8604,40400.0
2007-06-25 14:30:00,7.18,7.18,7.16,7.17,117500.0,5.8604,5.8604,5.8441,5.8523,117500.0
2007-06-25 14:35:00,7.17,7.18,7.16,7.17,57000.0,5.8523,5.8604,5.8441,5.8523,57000.0
2007-06-25 14:40:00,7.17,7.19,7.17,7.18,62100.0,5.8523,5.8686,5.8523,5.8604,62100.0
2007-06-25 14:45:00,7.17,7.17,7.15,7.17,67800.0,5.8523,5.8523,5.8359,5.8523,67800.0
2007-06-25 14:50:00,7.17,7.18,7.16,7.17,38100.0,5.8523,5.8604,5.8441,5.8523,38100.0
2007-06-25 14:55:00,7.17,7.18,7.17,7.18,59600.0,5.8523,5.8604,5.8523,5.8604,59600.0
2007-06-25 15:00:00,7.17,7.19,7.17,7.18,50200.0,5.8523,5.8686,5.8523,5.8604,50200.0
2007-06-25 15:05:00,7.18,7.18,7.17,7.17,54800.0,5.8604,5.8604,5.8523,5.8523,54800.0
2007-06-25 15:10:00,7.17,7.18,7.15,7.17,162500.0,5.8523,5.8604,5.8359,5.8523,162500.0
2007-06-25 15:15:00,7.16,7.18,7.16,7.16,115800.0,5.8441,5.8604,5.8441,5.8441,115800.0
2007-06-25 15:20:00,7.16,7.19,7.16,7.19,54300.0,5.8441,5.8686,5.8441,5.8686,54300.0
2007-06-25 15:25:00,7.19,7.19,7.18,7.18,30500.0,5.8686,5.8686,5.8604,5.8604,30500.0
2007-06-25 15:30:00,7.19,7.19,7.18,7.18,26500.0,5.8686,5.8686,5.8604,5.8604,26500.0
2007-06-25 15:35:00,7.19,7.19,7.17,7.18,38400.0,5.8686,5.8686,5.8523,5.8604,38400.0
2007-06-25 15:40:00,7.18,7.19,7.17,7.18,83300.0,5.8604,5.8686,5.8523,5.8604,83300.0
2007-06-25 15:45:00,7.18,7.19,7.17,7.18,71300.0,5.8604,5.8686,5.8523,5.8604,71300.0
2007-06-25 15:50:00,7.17,7.18,7.16,7.17,158300.0,5.8523,5.8604,5.8441,5.8523,158300.0
2007-06-25 15:55:00,7.17,7.18,7.16,7.18,84700.0,5.8523,5.8604,5.8441,5.8604,84700.0
2007-06-26 09:30:00,7.21,7.26,7.18,7.23,24200.0,5.8849,5.9257,5.8604,5.9012,24200.0
2007-06-26 09:35:00,7.24,7.24,7.21,7.22,17800.0,5.9094,5.9094,5.8849,5.8931,17800.0
2007-06-26 09:40:00,7.23,7.23,7.22,7.22,13600.0,5.9012,5.9012,5.8931,5.8931,13600.0
2007-06-26 09:45:00,7.22,7.23,7.21,7.22,60200.0,5.8931,5.9012,5.8849,5.8931,60200.0
2007-06-26 09:50:00,7.22,7.23,7.21,7.21,24400.0,5.8931,5.9012,5.8849,5.8849,24400.0
2007-06-26 09:55:00,7.22,7.23,7.21,7.21,15600.0,5.8931,5.9012,5.8849,5.8849,15600.0
2007-06-26 10:00:00,7.2,7.23,7.19,7.19,34800.0,5.8767,5.9012,5.8686,5.8686,34800.0
2007-06-26 10:05:00,7.2,7.2,7.17,7.19,20700.0,5.8767,5.8767,5.8523,5.8686,20700.0
2007-06-26 10:10:00,7.2,7.2,7.17,7.18,32900.0,5.8767,5.8767,5.8523,5.8604,32900.0
2007-06-26 10:15:00,7.18,7.18,7.16,7.17,29200.0,5.8604,5.8604,5.8441,5.8523,29200.0
2007-06-26 10:20:00,7.17,7.18,7.16,7.16,14000.0,5.8523,5.8604,5.8441,5.8441,14000.0
2007-06-26 10:25:00,7.16,7.17,7.14,7.15,44400.0,5.8441,5.8523,5.8278,5.8359,44400.0
2007-06-26 10:30:00,7.15,7.18,7.15,7.18,48800.0,5.8359,5.8604,5.8359,5.8604,48800.0
2007-06-26 10:35:00,7.18,7.21,7.18,7.21,22500.0,5.8604,5.8849,5.8604,5.8849,22500.0
2007-06-26 10:40:00,7.21,7.21,7.18,7.18,32900.0,5.8849,5.8849,5.8604,5.8604,32900.0
2007-06-26 10:45:00,7.18,7.19,7.17,7.17,13900.0,5.8604,5.8686,5.8523,5.8523,13900.0
2007-06-26 10:50:00,7.17,7.17,7.16,7.16,18700.0,5.8523,5.8523,5.8441,5.8441,18700.0
2007-06-26 10:55:00,7.16,7.16,7.14,7.14,49600.0,5.8441,5.8441,5.8278,5.8278,49600.0
2007-06-26 11:00:00,7.14,7.14,7.13,7.14,10500.0,5.8278,5.8278,5.8196,5.8278,10500.0
2007-06-26 11:05:00,7.13,7.15,7.13,7.14,27500.0,5.8196,5.8359,5.8196,5.8278,27500.0
2007-06-26 11:10:00,7.14,7.17,7.13,7.16,39200.0,5.8278,5.8523,5.8196,5.8441,39200.0
2007-06-26 11:15:00,7.17,7.21,7.17,7.19,46100.0,5.8523,5.8849,5.8523,5.8686,46100.0
2007-06-26 11:20:00,7.2,7.2,7.19,7.19,8500.0,5.8767,5.8767,5.8686,5.8686,8500.0
2007-06-26 11:25:00,7.2,7.2,7.19,7.2,10600.0,5.8767,5.8767,5.8686,5.8767,10600.0
2007-06-26 11:30:00,7.2,7.2,7.19,7.2,10200.0,5.8767,5.8767,5.8686,5.8767,10200.0
2007-06-26 11:35:00,7.2,7.22,7.19,7.19,32200.0,5.8767,5.8931,5.8686,5.8686,32200.0
2007-06-26 11:40:00,7.19,7.21,7.19,7.21,8900.0,5.8686,5.8849,5.8686,5.8849,8900.0
2007-06-26 11:45:00,7.21,7.24,7.21,7.23,24800.0,5.8849,5.9094,5.8849,5.9012,24800.0
2007-06-26 11:50:00,7.23,7.23,7.22,7.22,21100.0,5.9012,5.9012,5.8931,5.8931,21100.0
2007-06-26 11:55:00,7.22,7.24,7.22,7.24,25600.0,5.8931,5.9094,5.8931,5.9094,25600.0
2007-06-26 12:00:00,7.24,7.26,7.23,7.23,17500.0,5.9094,5.9257,5.9012,5.9012,17500.0
2007-06-26 12:05:00,7.23,7.24,7.23,7.23,6100.0,5.9012,5.9094,5.9012,5.9012,6100.0
2007-06-26 12:10:00,7.23,7.24,7.22,7.22,21200.0,5.9012,5.9094,5.8931,5.8931,21200.0
2007-06-26 12:15:00,7.22,7.23,7.21,7.21,8600.0,5.8931,5.9012,5.8849,5.8849,8600.0
2007-06-26 12:20:00,7.21,7.22,7.21,7.22,5700.0,5.8849,5.8931,5.8849,5.8931,5700.0
2007-06-26 12:25:00,7.21,7.23,7.21,7.22,16900.0,5.8849,5.9012,5.8849,5.8931,16900.0
2007-06-26 12:30:00,7.22,7.23,7.22,7.22,3000.0,5.8931,5.9012,5.8931,5.8931,3000.0
2007-06-26 12:35:00,7.22,7.23,7.22,7.23,3700.0,5.8931,5.9012,5.8931,5.9012,3700.0
2007-06-26 12:40:00,7.22,7.24,7.22,7.24,9400.0,5.8931,5.9094,5.8931,5.9094,9400.0
2007-06-26 12:45:00,7.24,7.24,7.23,7.24,14700.0,5.9094,5.9094,5.9012,5.9094,14700.0
2007-06-26 12:50:00,7.23,7.24,7.23,7.23,4300.0,5.9012,5.9094,5.9012,5.9012,4300.0
2007-06-26 12:55:00,7.24,7.24,7.23,7.23,14900.0,5.9094,5.9094,5.9012,5.9012,14900.0
2007-06-26 13:00:00,7.23,7.24,7.23,7.23,15400.0,5.9012,5.9094,5.9012,5.9012,15400.0
2007-06-26 13:05:00,7.23,7.24,7.23,7.24,10300.0,5.9012,5.9094,5.9012,5.9094,10300.0
2007-06-26 13:10:00,7.24,7.24,7.23,7.23,18400.0,5.9094,5.9094,5.9012,5.9012,18400.0
2007-06-26 13:15:00,7.23,7.25,7.23,7.24,10100.0,5.9012,5.9176,5.9012,5.9094,10100.0
2007-06-26 13:20:00,7.24,7.25,7.24,7.24,8100.0,5.9094,5.9176,5.9094,5.9094,8100.0
2007-06-26 13:25:00,7.25,7.25,7.24,7.24,11700.0,5.9176,5.9176,5.9094,5.9094,11700.0
2007-06-26 13:30:00,7.25,7.25,7.24,7.24,30600.0,5.9176,5.9176,5.9094,5.9094,30600.0
2007-06-26 13:35:00,7.24,7.24,7.23,7.23,6900.0,5.9094,5.9094,5.9012,5.9012,6900.0
2007-06-26 13:40:00,7.24,7.24,7.23,7.23,6200.0,5.9094,5.9094,5.9012,5.9012,6200.0
2007-06-26 13:45:00,7.24,7.25,7.23,7.24,30600.0,5.9094,5.9176,5.9012,5.9094,30600.0
2007-06-26 13:50:00,7.24,7.24,7.23,7.23,13000.0,5.9094,5.9094,5.9012,5.9012,13000.0
2007-06-26 13:55:00,7.23,7.24,7.22,7.23,30100.0,5.9012,5.9094,5.8931,5.9012,30100.0
2007-06-26 14:00:00,7.23,7.24,7.23,7.23,21600.0,5.9012,5.9094,5.9012,5.9012,21600.0
2007-06-26 14:05:00,7.23,7.25,7.23,7.25,10600.0,5.9012,5.9176,5.9012,5.9176,10600.0
2007-06-26 14:10:00,7.24,7.25,7.24,7.25,20700.0,5.9094,5.9176,5.9094,5.9176,20700.0
2007-06-26 14:15:00,7.24,7.25,7.24,7.24,12800.0,5.9094,5.9176,5.9094,5.9094,12800.0
2007-06-26 14:20:00,7.24,7.25,7.23,7.25,85300.0,5.9094,5.9176,5.9012,5.9176,85300.0
2007-06-26 14:25:00,7.25,7.26,7.25,7.25,36200.0,5.9176,5.9257,5.9176,5.9176,36200.0
2007-06-26 14:30:00,7.25,7.27,7.25,7.26,85500.0,5.9176,5.9339,5.9176,5.9257,85500.0
2007-06-26 14:35:00,7.26,7.27,7.24,7.25,78000.0,5.9257,5.9339,5.9094,5.9176,78000.0
2007-06-26 14:40:00,7.25,7.27,7.24,7.27,75400.0,5.9176,5.9339,5.9094,5.9339,75400.0
2007-06-26 14:45:00,7.27,7.28,7.27,7.27,29400.0,5.9339,5.942,5.9339,5.9339,29400.0
2007-06-26 14:50:00,7.28,7.28,7.26,7.27,35600.0,5.942,5.942,5.9257,5.9339,35600.0
2007-06-26 14:55:00,7.26,7.27,7.25,7.25,28800.0,5.9257,5.9339,5.9176,5.9176,28800.0
2007-06-26 15:00:00,7.25,7.25,7.21,7.23,113900.0,5.9176,5.9176,5.8849,5.9012,113900.0
2007-06-26 15:05:00,7.23,7.23,7.22,7.22,27300.0,5.9012,5.9012,5.8931,5.8931,27300.0
2007-06-26 15:10:00,7.23,7.24,7.22,7.24,34200.0,5.9012,5.9094,5.8931,5.9094,34200.0
2007-06-26 15:15:00,7.23,7.25,7.23,7.25,31200.0,5.9012,5.9176,5.9012,5.9176,31200.0
2007-06-26 15:20:00,7.24,7.25,7.23,7.23,32500.0,5.9094,5.9176,5.9012,5.9012,32500.0
2007-06-26 15:25:00,7.23,7.24,7.23,7.23,35700.0,5.9012,5.9094,5.9012,5.9012,35700.0
2007-06-26 15:30:00,7.23,7.24,7.23,7.23,17600.0,5.9012,5.9094,5.9012,5.9012,17600.0
2007-06-26 15:35:00,7.24,7.26,7.22,7.24,143100.0,5.9094,5.9257,5.8931,5.9094,143100.0
2007-06-26 15:40:00,7.24,7.25,7.21,7.24,300400.0,5.9094,5.9176,5.8849,5.9094,300400.0
2007-06-26 15:45:00,7.23,7.25,7.22,7.25,104900.0,5.9012,5.9176,5.8931,5.9176,104900.0
2007-06-26 15:50:00,7.25,7.25,7.24,7.24,56200.0,5.9176,5.9176,5.9094,5.9094,56200.0
2007-06-26 15:55:00,7.24,7.27,7.24,7.25,132000.0,5.9094,5.9339,5.9094,5.9176,132000.0
2007-06-27 09:30:00,7.19,7.23,7.18,7.22,64000.0,5.8686,5.9012,5.8604,5.8931,64000.0
2007-06-27 09:35:00,7.22,7.38,7.22,7.35,55000.0,5.8931,6.0237,5.8931,5.9992,55000.0
2007-06-27 09:40:00,7.36,7.38,7.35,7.35,62400.0,6.0073,6.0237,5.9992,5.9992,62400.0
2007-06-27 09:45:00,7.36,7.36,7.33,7.36,74300.0,6.0073,6.0073,5.9828,6.0073,74300.0
2007-06-27 09:50:00,7.35,7.38,7.35,7.37,66000.0,5.9992,6.0237,5.9992,6.0155,66000.0
2007-06-27 09:55:00,7.37,7.38,7.36,7.36,31300.0,6.0155,6.0237,6.0073,6.0073,31300.0
2007-06-27 10:00:00,7.37,7.37,7.33,7.33,18200.0,6.0155,6.0155,5.9828,5.9828,18200.0
2007-06-27 10:05:00,7.34,7.35,7.33,7.34,83000.0,5.991,5.9992,5.9828,5.991,83000.0
2007-06-27 10:10:00,7.34,7.34,7.3,7.31,179500.0,5.991,5.991,5.9584,5.9665,179500.0
2007-06-27 10:15:00,7.31,7.34,7.3,7.33,70100.0,5.9665,5.991,5.9584,5.9828,70100.0
2007-06-27 10:20:00,7.33,7.34,7.33,7.33,32800.0,5.9828,5.991,5.9828,5.9828,32800.0
2007-06-27 10:25:00,7.34,7.35,7.31,7.33,98600.0,5.991,5.9992,5.9665,5.9828,98600.0
2007-06-27 10:30:00,7.32,7.35,7.32,7.34,60300.0,5.9747,5.9992,5.9747,5.991,60300.0
2007-06-27 10:35:00,7.33,7.34,7.32,7.33,36800.0,5.9828,5.991,5.9747,5.9828,36800.0
2007-06-27 10:40:00,7.34,7.34,7.33,7.33,7600.0,5.991,5.991,5.9828,5.9828,7600.0
2007-06-27 10:45:00,7.34,7.35,7.33,7.35,9600.0,5.991,5.9992,5.9828,5.9992,9600.0
2007-06-27 10:50:00,7.34,7.35,7.34,7.35,9300.0,5.991,5.9992,5.991,5.9992,9300.0
2007-06-27 10:55:00,7.34,7.35,7.33,7.34,12700.0,5.991,5.9992,5.9828,5.991,12700.0
2007-06-27 11:00:00,7.34,7.34,7.3,7.3,31500.0,5.991,5.991,5.9584,5.9584,31500.0
2007-06-27 11:05:00,7.3,7.32,7.3,7.32,29200.0,5.9584,5.9747,5.9584,5.9747,29200.0
2007-06-27 11:10:00,7.32,7.33,7.31,7.33,19300.0,5.9747,5.9828,5.9665,5.9828,19300.0
2007-06-27 11:15:00,7.33,7.36,7.33,7.34,48000.0,5.9828,6.0073,5.9828,5.991,48000.0
2007-06-27 11:20:00,7.35,7.35,7.34,7.35,24300.0,5.9992,5.9992,5.991,5.9992,24300.0
2007-06-27 11:25:00,7.35,7.35,7.34,7.35,6200.0,5.9992,5.9992,5.991,5.9992,6200.0
2007-06-27 11:30:00,7.35,7.36,7.34,7.36,15800.0,5.9992,6.0073,5.991,6.0073,15800.0
2007-06-27 11:35:00,7.36,7.36,7.34,7.35,53400.0,6.0073,6.0073,5.991,5.9992,53400.0
2007-06-27 11:40:00,7.35,7.35,7.34,7.35,1500.0,5.9992,5.9992,5.991,5.9992,1500.0
2007-06-27 11:45:00,7.35,7.35,7.33,7.33,19300.0,5.9992,5.9992,5.9828,5.9828,19300.0
2007-06-27 11:50:00,7.33,7.35,7.32,7.35,84400.0,5.9828,5.9992,5.9747,5.9992,84400.0
2007-06-27 11:55:00,7.35,7.35,7.34,7.35,1500.0,5.9992,5.9992,5.991,5.9992,1500.0
2007-06-27 12:00:00,7.35,7.35,7.34,7.35,9700.0,5.9992,5.9992,5.991,5.9992,9700.0
2007-06-27 12:05:00,7.35,7.37,7.34,7.37,16900.0,5.9992,6.0155,5.991,6.0155,16900.0
2007-06-27 12:10:00,7.36,7.37,7.34,7.34,18300.0,6.0073,6.0155,5.991,5.991,18300.0
2007-06-27 12:15:00,7.35,7.35,7.34,7.35,19000.0,5.9992,5.9992,5.991,5.9992,19000.0
2007-06-27 12:20:00,7.35,7.35,7.34,7.34,46500.0,5.9992,5.9992,5.991,5.991,46500.0
2007-06-27 12:25:00,7.35,7.36,7.35,7.36,14200.0,5.9992,6.0073,5.9992,6.0073,14200.0
2007-06-27 12:30:00,7.35,7.36,7.34,7.34,94200.0,5.9992,6.0073,5.991,5.991,94200.0
2007-06-27 12:35:00,7.34,7.37,7.33,7.37,28600.0,5.991,6.0155,5.9828,6.0155,28600.0
2007-06-27 12:40:00,7.37,7.38,7.37,7.38,25700.0,6.0155,6.0237,6.0155,6.0237,25700.0
2007-06-27 12:45:00,7.38,7.39,7.37,7.38,4800.0,6.0237,6.0318,6.0155,6.0237,4800.0
2007-06-27 12:50:00,7.38,7.38,7.37,7.38,1900.0,6.0237,6.0237,6.0155,6.0237,1900.0
2007-06-27 12:55:00,7.37,7.38,7.37,7.38,4200.0,6.0155,6.0237,6.0155,6.0237,4200.0
2007-06-27 13:00:00,7.38,7.38,7.37,7.37,8400.0,6.0237,6.0237,6.0155,6.0155,8400.0
2007-06-27 13:05:00,7.38,7.38,7.36,7.36,18600.0,6.0237,6.0237,6.0073,6.0073,18600.0
2007-06-27 13:10:00,7.36,7.36,7.33,7.33,18100.0,6.0073,6.0073,5.9828,5.9828,18100.0
2007-06-27 13:15:00,7.33,7.34,7.33,7.33,3600.0,5.9828,5.991,5.9828,5.9828,3600.0
2007-06-27 13:20:00,7.33,7.34,7.33,7.34,1900.0,5.9828,5.991,5.9828,5.991,1900.0
2007-06-27 13:25:00,7.34,7.34,7.33,7.34,1000.0,5.991,5.991,5.9828,5.991,1000.0
2007-06-27 13:30:00,7.34,7.34,7.33,7.34,7800.0,5.991,5.991,5.9828,5.991,7800.0
2007-06-27 13:35:00,7.34,7.34,7.33,7.34,9600.0,5.991,5.991,5.9828,5.991,9600.0
2007-06-27 13:40:00,7.33,7.36,7.33,7.36,8400.0,5.9828,6.0073,5.9828,6.0073,8400.0
2007-06-27 13:45:00,7.35,7.37,7.34,7.36,11800.0,5.9992,6.0155,5.991,6.0073,11800.0
2007-06-27 13:50:00,7.36,7.36,7.35,7.36,9800.0,6.0073,6.0073,5.9992,6.0073,9800.0
2007-06-27 13:55:00,7.36,7.36,7.35,7.36,3700.0,6.0073,6.0073,5.9992,6.0073,3700.0
2007-06-27 14:00:00,7.35,7.37,7.35,7.37,25400.0,5.9992,6.0155,5.9992,6.0155,25400.0
2007-06-27 14:05:00,7.37,7.38,7.36,7.38,25300.0,6.0155,6.0237,6.0073,6.0237,25300.0
2007-06-27 14:10:00,7.38,7.39,7.37,7.38,37600.0,6.0237,6.0318,6.0155,6.0237,37600.0
2007-06-27 14:15:00,7.38,7.38,7.37,7.38,3900.0,6.0237,6.0237,6.0155,6.0237,3900.0
2007-06-27 14:20:00,7.38,7.38,7.37,7.38,7500.0,6.0237,6.0237,6.0155,6.0237,7500.0
2007-06-27 14:25:00,7.38,7.43,7.37,7.43,98200.0,6.0237,6.0645,6.0155,6.0645,98200.0
2007-06-27 14:30:00,7.42,7.43,7.4,7.4,226300.0,6.0563,6.0645,6.04,6.04,226300.0
2007-06-27 14:35:00,7.41,7.42,7.4,7.4,49000.0,6.0481,6.0563,6.04,6.04,49000.0
2007-06-27 14:40:00,7.41,7.41,7.39,7.39,111600.0,6.0481,6.0481,6.0318,6.0318,111600.0
2007-06-27 14:45:00,7.4,7.43,7.4,7.4,67600.0,6.04,6.0645,6.04,6.04,67600.0
2007-06-27 14:50:00,7.4,7.41,7.4,7.4,4300.0,6.04,6.0481,6.04,6.04,4300.0
2007-06-27 14:55:00,7.41,7.41,7.4,7.4,5300.0,6.0481,6.0481,6.04,6.04,5300.0
2007-06-27 15:00:00,7.41,7.41,7.4,7.41,11500.0,6.0481,6.0481,6.04,6.0481,11500.0
2007-06-27 15:05:00,7.41,7.42,7.4,7.41,35800.0,6.0481,6.0563,6.04,6.0481,35800.0
2007-06-27 15:10:00,7.41,7.43,7.41,7.43,61200.0,6.0481,6.0645,6.0481,6.0645,61200.0
2007-06-27 15:15:00,7.42,7.42,7.41,7.41,58500.0,6.0563,6.0563,6.0481,6.0481,58500.0
2007-06-27 15:20:00,7.42,7.42,7.41,7.42,12200.0,6.0563,6.0563,6.0481,6.0563,12200.0
2007-06-27 15:25:00,7.42,7.43,7.41,7.41,19400.0,6.0563,6.0645,6.0481,6.0481,19400.0
2007-06-27 15:30:00,7.42,7.43,7.41,7.43,58000.0,6.0563,6.0645,6.0481,6.0645,58000.0
2007-06-27 15:35:00,7.43,7.44,7.41,7.42,53800.0,6.0645,6.0726,6.0481,6.0563,53800.0
2007-06-27 15:40:00,7.42,7.43,7.4,7.41,37200.0,6.0563,6.0645,6.04,6.0481,37200.0
2007-06-27 15:45:00,7.41,7.41,7.38,7.39,45600.0,6.0481,6.0481,6.0237,6.0318,45600.0
2007-06-27 15:50:00,7.38,7.39,7.38,7.38,19900.0,6.0237,6.0318,6.0237,6.0237,19900.0
2007-06-27 15:55:00,7.39,7.4,7.38,7.38,72300.0,6.0318,6.04,6.0237,6.0237,72300.0
2007-06-28 09:30:00,7.37,7.37,7.29,7.34,51000.0,6.0155,6.0155,5.9502,5.991,51000.0
2007-06-28 09:35:00,7.37,7.37,7.33,7.34,34000.0,6.0155,6.0155,5.9828,5.991,34000.0
2007-06-28 09:40:00,7.35,7.36,7.35,7.35,19600.0,5.9992,6.0073,5.9992,5.9992,19600.0
2007-06-28 09:45:00,7.34,7.36,7.32,7.35,48700.0,5.991,6.0073,5.9747,5.9992,48700.0
2007-06-28 09:50:00,7.35,7.36,7.33,7.34,23100.0,5.9992,6.0073,5.9828,5.991,23100.0
2007-06-28 09:55:00,7.33,7.34,7.33,7.33,11800.0,5.9828,5.991,5.9828,5.9828,11800.0
2007-06-28 10:00:00,7.33,7.35,7.32,7.34,66400.0,5.9828,5.9992,5.9747,5.991,66400.0
2007-06-28 10:05:00,7.33,7.35,7.33,7.34,38700.0,5.9828,5.9992,5.9828,5.991,38700.0
2007-06-28 10:10:00,7.35,7.35,7.34,7.34,25300.0,5.9992,5.9992,5.991,5.991,25300.0
2007-06-28 10:15:00,7.35,7.36,7.34,7.36,56000.0,5.9992,6.0073,5.991,6.0073,56000.0
2007-06-28 10:20:00,7.36,7.37,7.34,7.36,140200.0,6.0073,6.0155,5.991,6.0073,140200.0
2007-06-28 10:25:00,7.35,7.37,7.35,7.36,14900.0,5.9992,6.0155,5.9992,6.0073,14900.0
2007-06-28 10:30:00,7.35,7.38,7.35,7.38,13500.0,5.9992,6.0237,5.9992,6.0237,13500.0
2007-06-28 10:35:00,7.38,7.4,7.37,7.38,40000.0,6.0237,6.04,6.0155,6.0237,40000.0
2007-06-28 10:40:00,7.38,7.4,7.37,7.4,15600.0,6.0237,6.04,6.0155,6.04,15600.0
2007-06-28 10:45:00,7.4,7.4,7.39,7.4,11200.0,6.04,6.04,6.0318,6.04,11200.0
2007-06-28 10:50:00,7.4,7.4,7.35,7.36,47600.0,6.04,6.04,5.9992,6.0073,47600.0
2007-06-28 10:55:00,7.36,7.36,7.35,7.36,9900.0,6.0073,6.0073,5.9992,6.0073,9900.0
2007-06-28 11:00:00,7.35,7.36,7.34,7.34,17200.0,5.9992,6.0073,5.991,5.991,17200.0
2007-06-28 11:05:00,7.34,7.35,7.33,7.34,7800.0,5.991,5.9992,5.9828,5.991,7800.0
2007-06-28 11:10:00,7.33,7.34,7.33,7.33,48300.0,5.9828,5.991,5.9828,5.9828,48300.0
2007-06-28 11:15:00,7.34,7.34,7.33,7.33,1000.0,5.991,5.991,5.9828,5.9828,1000.0
2007-06-28 11:20:00,7.34,7.34,7.33,7.33,66600.0,5.991,5.991,5.9828,5.9828,66600.0
2007-06-28 11:25:00,7.33,7.34,7.33,7.33,2000.0,5.9828,5.991,5.9828,5.9828,2000.0
2007-06-28 11:30:00,7.34,7.34,7.33,7.34,13000.0,5.991,5.991,5.9828,5.991,13000.0
2007-06-28 11:35:00,7.34,7.34,7.33,7.34,4700.0,5.991,5.991,5.9828,5.991,4700.0
2007-06-28 11:40:00,7.34,7.34,7.33,7.34,700.0,5.991,5.991,5.9828,5.991,700.0
2007-06-28 11:45:00,7.34,7.34,7.33,7.33,1600.0,5.991,5.991,5.9828,5.9828,1600.0
2007-06-28 11:50:00,7.34,7.34,7.3,7.31,48600.0,5.991,5.991,5.9584,5.9665,48600.0
2007-06-28 11:55:00,7.31,7.32,7.31,7.32,11400.0,5.9665,5.9747,5.9665,5.9747,11400.0
2007-06-28 12:00:00,7.32,7.35,7.31,7.35,18800.0,5.9747,5.9992,5.9665,5.9992,18800.0
2007-06-28 12:05:00,7.35,7.35,7.34,7.35,14000.0,5.9992,5.9992,5.991,5.9992,14000.0
2007-06-28 12:10:00,7.34,7.35,7.34,7.35,5400.0,5.991,5.9992,5.991,5.9992,5400.0
2007-06-28 12:15:00,7.34,7.35,7.34,7.34,9500.0,5.991,5.9992,5.991,5.991,9500.0
2007-06-28 12:20:00,7.35,7.35,7.34,7.35,14000.0,5.9992,5.9992,5.991,5.9992,14000.0
2007-06-28 12:25:00,7.35,7.35,7.35,7.35,29800.0,5.9992,5.9992,5.9992,5.9992,29800.0
2007-06-28 12:30:00,7.35,7.35,7.35,7.35,500.0,5.9992,5.9992,5.9992,5.9992,500.0
2007-06-28 12:35:00,7.35,7.35,7.34,7.35,5700.0,5.9992,5.9992,5.991,5.9992,5700.0
2007-06-28 12:40:00,7.34,7.35,7.34,7.35,900.0,5.991,5.9992,5.991,5.9992,900.0
2007-06-28 12:45:00,7.35,7.35,7.33,7.33,18700.0,5.9992,5.9992,5.9828,5.9828,18700.0
2007-06-28 12:50:00,7.34,7.34,7.34,7.34,1200.0,5.991,5.991,5.991,5.991,1200.0
2007-06-28 12:55:00,7.34,7.34,7.33,7.34,3000.0,5.991,5.991,5.9828,5.991,3000.0
2007-06-28 13:00:00,7.34,7.34,7.33,7.34,11900.0,5.991,5.991,5.9828,5.991,11900.0
2007-06-28 13:05:00,7.34,7.35,7.34,7.34,2200.0,5.991,5.9992,5.991,5.991,2200.0
2007-06-28 13:10:00,7.34,7.35,7.34,7.34,2200.0,5.991,5.9992,5.991,5.991,2200.0
2007-06-28 13:15:00,7.34,7.37,7.34,7.34,90600.0,5.991,6.0155,5.991,5.991,90600.0
2007-06-28 13:20:00,7.34,7.34,7.33,7.34,7600.0,5.991,5.991,5.9828,5.991,7600.0
2007-06-28 13:25:00,7.33,7.34,7.33,7.33,3200.0,5.9828,5.991,5.9828,5.9828,3200.0
2007-06-28 13:30:00,7.33,7.34,7.33,7.34,19400.0,5.9828,5.991,5.9828,5.991,19400.0
2007-06-28 13:35:00,7.35,7.35,7.34,7.34,27500.0,5.9992,5.9992,5.991,5.991,27500.0
2007-06-28 13:40:00,7.34,7.36,7.34,7.36,13600.0,5.991,6.0073,5.991,6.0073,13600.0
2007-06-28 13:45:00,7.36,7.36,7.35,7.36,10800.0,6.0073,6.0073,5.9992,6.0073,10800.0
2007-06-28 13:50:00,7.36,7.38,7.35,7.38,4900.0,6.0073,6.0237,5.9992,6.0237,4900.0
2007-06-28 13:55:00,7.37,7.38,7.37,7.37,19500.0,6.0155,6.0237,6.0155,6.0155,19500.0
2007-06-28 14:00:00,7.36,7.37,7.36,7.36,8000.0,6.0073,6.0155,6.0073,6.0073,8000.0
2007-06-28 14:05:00,7.36,7.37,7.35,7.36,30100.0,6.0073,6.0155,5.9992,6.0073,30100.0
2007-06-28 14:10:00,7.36,7.36,7.33,7.33,34700.0,6.0073,6.0073,5.9828,5.9828,34700.0
2007-06-28 14:15:00,7.33,7.38,7.32,7.38,125200.0,5.9828,6.0237,5.9747,6.0237,125200.0
2007-06-28 14:20:00,7.38,7.38,7.35,7.37,99900.0,6.0237,6.0237,5.9992,6.0155,99900.0
2007-06-28 14:25:00,7.37,7.37,7.35,7.35,28600.0,6.0155,6.0155,5.9992,5.9992,28600.0
2007-06-28 14:30:00,7.35,7.35,7.33,7.33,39900.0,5.9992,5.9992,5.9828,5.9828,39900.0
2007-06-28 14:35:00,7.33,7.35,7.33,7.33,17800.0,5.9828,5.9992,5.9828,5.9828,17800.0
2007-06-28 14:40:00,7.33,7.37,7.33,7.36,28100.0,5.9828,6.0155,5.9828,6.0073,28100.0
2007-06-28 14:45:00,7.36,7.39,7.36,7.37,34500.0,6.0073,6.0318,6.0073,6.0155,34500.0
2007-06-28 14:50:00,7.38,7.38,7.35,7.35,28300.0,6.0237,6.0237,5.9992,5.9992,28300.0
2007-06-28 14:55:00,7.35,7.36,7.34,7.34,123500.0,5.9992,6.0073,5.991,5.991,123500.0
2007-06-28 15:00:00,7.33,7.34,7.3,7.32,71300.0,5.9828,5.991,5.9584,5.9747,71300.0
2007-06-28 15:05:00,7.32,7.35,7.32,7.34,32200.0,5.9747,5.9992,5.9747,5.991,32200.0
2007-06-28 15:10:00,7.33,7.34,7.33,7.34,21600.0,5.9828,5.991,5.9828,5.991,21600.0
2007-06-28 15:15:00,7.34,7.36,7.33,7.36,41600.0,5.991,6.0073,5.9828,6.0073,41600.0
2007-06-28 15:20:00,7.37,7.37,7.36,7.36,43100.0,6.0155,6.0155,6.0073,6.0073,43100.0
2007-06-28 15:25:00,7.36,7.37,7.35,7.36,15800.0,6.0073,6.0155,5.9992,6.0073,15800.0
2007-06-28 15:30:00,7.35,7.36,7.34,7.34,30000.0,5.9992,6.0073,5.991,5.991,30000.0
2007-06-28 15:35:00,7.35,7.37,7.34,7.36,30000.0,5.9992,6.0155,5.991,6.0073,30000.0
2007-06-28 15:40:00,7.36,7.36,7.34,7.35,25900.0,6.0073,6.0073,5.991,5.9992,25900.0
2007-06-28 15:45:00,7.35,7.36,7.33,7.34,57400.0,5.9992,6.0073,5.9828,5.991,57400.0
2007-06-28 15:50:00,7.33,7.34,7.31,7.33,44000.0,5.9828,5.991,5.9665,5.9828,44000.0
2007-06-28 15:55:00,7.33,7.33,7.31,7.31,51200.0,5.9828,5.9828,5.9665,5.9665,51200.0
2007-06-29 09:30:00,7.35,7.38,7.32,7.36,28500.0,5.9992,6.0237,5.9747,6.0073,28500.0
2007-06-29 09:35:00,7.36,7.38,7.35,7.38,22600.0,6.0073,6.0237,5.9992,6.0237,22600.0
2007-06-29 09:40:00,7.38,7.4,7.38,7.39,17000.0,6.0237,6.04,6.0237,6.0318,17000.0
2007-06-29 09:45:00,7.39,7.43,7.39,7.42,24500.0,6.0318,6.0645,6.0318,6.0563,24500.0
2007-06-29 09:50:00,7.43,7.43,7.4,7.43,22800.0,6.0645,6.0645,6.04,6.0645,22800.0
2007-06-29 09:55:00,7.42,7.43,7.42,7.42,19900.0,6.0563,6.0645,6.0563,6.0563,19900.0
2007-06-29 10:00:00,7.43,7.46,7.42,7.45,89600.0,6.0645,6.089,6.0563,6.0808,89600.0
2007-06-29 10:05:00,7.45,7.45,7.44,7.45,27800.0,6.0808,6.0808,6.0726,6.0808,27800.0
2007-06-29 10:10:00,7.45,7.45,7.44,7.45,9400.0,6.0808,6.0808,6.0726,6.0808,9400.0
2007-06-29 10:15:00,7.45,7.47,7.44,7.45,47100.0,6.0808,6.0971,6.0726,6.0808,47100.0
2007-06-29 10:20:00,7.46,7.46,7.45,7.46,10400.0,6.089,6.089,6.0808,6.089,10400.0
2007-06-29 10:25:00,7.45,7.47,7.45,7.46,33200.0,6.0808,6.0971,6.0808,6.089,33200.0
2007-06-29 10:30:00,7.47,7.5,7.47,7.49,76600.0,6.0971,6.1216,6.0971,6.1134,76600.0
2007-06-29 10:35:00,7.49,7.52,7.48,7.51,94200.0,6.1134,6.1379,6.1053,6.1298,94200.0
2007-06-29 10:40:00,7.51,7.52,7.5,7.51,19600.0,6.1298,6.1379,6.1216,6.1298,19600.0
2007-06-29 10:45:00,7.5,7.51,7.5,7.5,33000.0,6.1216,6.1298,6.1216,6.1216,33000.0
2007-06-29 10:50:00,7.5,7.51,7.5,7.51,10600.0,6.1216,6.1298,6.1216,6.1298,10600.0
2007-06-29 10:55:00,7.51,7.51,7.5,7.51,4600.0,6.1298,6.1298,6.1216,6.1298,4600.0
2007-06-29 11:00:00,7.51,7.51,7.5,7.5,25400.0,6.1298,6.1298,6.1216,6.1216,25400.0
2007-06-29 11:05:00,7.5,7.51,7.5,7.5,727400.0,6.1216,6.1298,6.1216,6.1216,727400.0
2007-06-29 11:10:00,7.51,7.51,7.5,7.5,44200.0,6.1298,6.1298,6.1216,6.1216,44200.0
2007-06-29 11:15:00,7.5,7.51,7.5,7.51,21800.0,6.1216,6.1298,6.1216,6.1298,21800.0
2007-06-29 11:20:00,7.5,7.51,7.5,7.51,26100.0,6.1216,6.1298,6.1216,6.1298,26100.0
2007-06-29 11:25:00,7.51,7.52,7.5,7.5,116400.0,6.1298,6.1379,6.1216,6.1216,116400.0
2007-06-29 11:30:00,7.5,7.5,7.49,7.49,63000.0,6.1216,6.1216,6.1134,6.1134,63000.0
2007-06-29 11:35:00,7.49,7.49,7.48,7.48,19700.0,6.1134,6.1134,6.1053,6.1053,19700.0
2007-06-29 11:40:00,7.49,7.49,7.48,7.49,36700.0,6.1134,6.1134,6.1053,6.1134,36700.0
2007-06-29 11:45:00,7.49,7.5,7.49,7.49,19900.0,6.1134,6.1216,6.1134,6.1134,19900.0
2007-06-29 11:50:00,7.5,7.5,7.47,7.48,134100.0,6.1216,6.1216,6.0971,6.1053,134100.0
2007-06-29 11:55:00,7.47,7.48,7.47,7.48,12400.0,6.0971,6.1053,6.0971,6.1053,12400.0
2007-06-29 12:00:00,7.47,7.48,7.47,7.47,17900.0,6.0971,6.1053,6.0971,6.0971,17900.0
2007-06-29 12:05:00,7.47,7.48,7.47,7.47,41600.0,6.0971,6.1053,6.0971,6.0971,41600.0
2007-06-29 12:10:00,7.48,7.48,7.47,7.48,22100.0,6.1053,6.1053,6.0971,6.1053,22100.0
2007-06-29 12:15:00,7.48,7.48,7.44,7.44,93000.0,6.1053,6.1053,6.0726,6.0726,93000.0
2007-06-29 12:20:00,7.45,7.45,7.44,7.44,63000.0,6.0808,6.0808,6.0726,6.0726,63000.0
2007-06-29 12:25:00,7.44,7.45,7.44,7.44,23500.0,6.0726,6.0808,6.0726,6.0726,23500.0
2007-06-29 12:30:00,7.44,7.45,7.4,7.4,55300.0,6.0726,6.0808,6.04,6.04,55300.0
2007-06-29 12:35:00,7.41,7.42,7.37,7.42,77200.0,6.0481,6.0563,6.0155,6.0563,77200.0
2007-06-29 12:40:00,7.42,7.44,7.41,7.44,12600.0,6.0563,6.0726,6.0481,6.0726,12600.0
2007-06-29 12:45:00,7.44,7.44,7.42,7.42,29500.0,6.0726,6.0726,6.0563,6.0563,29500.0
2007-06-29 12:50:00,7.43,7.43,7.42,7.42,36800.0,6.0645,6.0645,6.0563,6.0563,36800.0
2007-06-29 12:55:00,7.42,7.43,7.42,7.43,8400.0,6.0563,6.0645,6.0563,6.0645,8400.0
2007-06-29 13:00:00,7.42,7.44,7.42,7.43,29700.0,6.0563,6.0726,6.0563,6.0645,29700.0
2007-06-29 13:05:00,7.44,7.44,7.42,7.42,16600.0,6.0726,6.0726,6.0563,6.0563,16600.0
2007-06-29 13:10:00,7.42,7.42,7.41,7.41,15600.0,6.0563,6.0563,6.0481,6.0481,15600.0
2007-06-29 13:15:00,7.41,7.42,7.41,7.41,30700.0,6.0481,6.0563,6.0481,6.0481,30700.0
2007-06-29 13:20:00,7.42,7.42,7.39,7.4,42000.0,6.0563,6.0563,6.0318,6.04,42000.0
2007-06-29 13:25:00,7.4,7.4,7.39,7.4,9600.0,6.04,6.04,6.0318,6.04,9600.0
2007-06-29 13:30:00,7.4,7.4,7.39,7.39,2800.0,6.04,6.04,6.0318,6.0318,2800.0
2007-06-29 13:35:00,7.4,7.41,7.39,7.39,100400.0,6.04,6.0481,6.0318,6.0318,100400.0
2007-06-29 13:40:00,7.39,7.39,7.39,7.39,1700.0,6.0318,6.0318,6.0318,6.0318,1700.0
2007-06-29 13:45:00,7.38,7.39,7.38,7.39,15000.0,6.0237,6.0318,6.0237,6.0318,15000.0
2007-06-29 13:50:00,7.39,7.4,7.39,7.39,8700.0,6.0318,6.04,6.0318,6.0318,8700.0
2007-06-29 13:55:00,7.39,7.4,7.39,7.39,5500.0,6.0318,6.04,6.0318,6.0318,5500.0
2007-06-29 14:00:00,7.39,7.39,7.38,7.39,24300.0,6.0318,6.0318,6.0237,6.0318,24300.0
2007-06-29 14:05:00,7.38,7.38,7.36,7.36,49200.0,6.0237,6.0237,6.0073,6.0073,49200.0
2007-06-29 14:10:00,7.37,7.39,7.35,7.39,60200.0,6.0155,6.0318,5.9992,6.0318,60200.0
2007-06-29 14:15:00,7.39,7.39,7.38,7.38,7000.0,6.0318,6.0318,6.0237,6.0237,7000.0
2007-06-29 14:20:00,7.39,7.39,7.38,7.39,3200.0,6.0318,6.0318,6.0237,6.0318,3200.0
2007-06-29 14:25:00,7.39,7.39,7.37,7.37,35000.0,6.0318,6.0318,6.0155,6.0155,35000.0
2007-06-29 14:30:00,7.37,7.37,7.37,7.37,3300.0,6.0155,6.0155,6.0155,6.0155,3300.0
2007-06-29 14:35:00,7.37,7.42,7.37,7.4,100200.0,6.0155,6.0563,6.0155,6.04,100200.0
2007-06-29 14:40:00,7.4,7.41,7.4,7.41,34900.0,6.04,6.0481,6.04,6.0481,34900.0
2007-06-29 14:45:00,7.41,7.42,7.41,7.41,25500.0,6.0481,6.0563,6.0481,6.0481,25500.0
2007-06-29 14:50:00,7.41,7.43,7.41,7.43,41700.0,6.0481,6.0645,6.0481,6.0645,41700.0
2007-06-29 14:55:00,7.43,7.45,7.42,7.44,69200.0,6.0645,6.0808,6.0563,6.0726,69200.0
2007-06-29 15:00:00,7.44,7.44,7.42,7.42,49200.0,6.0726,6.0726,6.0563,6.0563,49200.0
2007-06-29 15:05:00,7.42,7.42,7.36,7.38,125700.0,6.0563,6.0563,6.0073,6.0237,125700.0
2007-06-29 15:10:00,7.37,7.37,7.34,7.34,151300.0,6.0155,6.0155,5.991,5.991,151300.0
2007-06-29 15:15:00,7.34,7.39,7.34,7.39,62400.0,5.991,6.0318,5.991,6.0318,62400.0
2007-06-29 15:20:00,7.38,7.39,7.35,7.35,44400.0,6.0237,6.0318,5.9992,5.9992,44400.0
2007-06-29 15:25:00,7.35,7.38,7.35,7.35,42300.0,5.9992,6.0237,5.9992,5.9992,42300.0
2007-06-29 15:30:00,7.35,7.36,7.33,7.34,79500.0,5.9992,6.0073,5.9828,5.991,79500.0
2007-06-29 15:35:00,7.33,7.36,7.33,7.35,79600.0,5.9828,6.0073,5.9828,5.9992,79600.0
2007-06-29 15:40:00,7.36,7.36,7.34,7.35,86000.0,6.0073,6.0073,5.991,5.9992,86000.0
2007-06-29 15:45:00,7.35,7.35,7.34,7.35,61300.0,5.9992,5.9992,5.991,5.9992,61300.0
2007-06-29 15:50:00,7.35,7.39,7.35,7.36,119700.0,5.9992,6.0318,5.9992,6.0073,119700.0
2007-06-29 15:55:00,7.36,7.36,7.34,7.34,89200.0,6.0073,6.0073,5.991,5.991,89200.0
2007-07-02 09:30:00,7.71,7.73,7.69,7.72,236900.0,6.293,6.3093,6.2767,6.3012,236900.0
2007-07-02 09:35:00,7.72,7.72,7.62,7.62,233800.0,6.3012,6.3012,6.2195,6.2195,233800.0
2007-07-02 09:40:00,7.62,7.62,7.53,7.54,175700.0,6.2195,6.2195,6.1461,6.1543,175700.0
2007-07-02 09:45:00,7.54,7.6,7.54,7.58,190100.0,6.1543,6.2032,6.1543,6.1869,190100.0
2007-07-02 09:50:00,7.57,7.64,7.53,7.59,245600.0,6.1787,6.2359,6.1461,6.1951,245600.0
2007-07-02 09:55:00,7.6,7.63,7.57,7.57,257100.0,6.2032,6.2277,6.1787,6.1787,257100.0
2007-07-02 10:00:00,7.57,7.6,7.45,7.49,412900.0,6.1787,6.2032,6.0808,6.1134,412900.0
2007-07-02 10:05:00,7.47,7.51,7.45,7.48,125700.0,6.0971,6.1298,6.0808,6.1053,125700.0
2007-07-02 10:10:00,7.49,7.5,7.46,7.46,139500.0,6.1134,6.1216,6.089,6.089,139500.0
2007-07-02 10:15:00,7.47,7.5,7.45,7.47,210000.0,6.0971,6.1216,6.0808,6.0971,210000.0
2007-07-02 10:20:00,7.47,7.5,7.47,7.49,61000.0,6.0971,6.1216,6.0971,6.1134,61000.0
2007-07-02 10:25:00,7.49,7.55,7.48,7.49,176300.0,6.1134,6.1624,6.1053,6.1134,176300.0
2007-07-02 10:30:00,7.48,7.51,7.47,7.5,208200.0,6.1053,6.1298,6.0971,6.1216,208200.0
2007-07-02 10:35:00,7.51,7.56,7.51,7.56,50500.0,6.1298,6.1706,6.1298,6.1706,50500.0
2007-07-02 10:40:00,7.56,7.56,7.54,7.55,41300.0,6.1706,6.1706,6.1543,6.1624,41300.0
2007-07-02 10:45:00,7.55,7.55,7.54,7.55,27700.0,6.1624,6.1624,6.1543,6.1624,27700.0
2007-07-02 10:50:00,7.55,7.55,7.53,7.53,82800.0,6.1624,6.1624,6.1461,6.1461,82800.0
2007-07-02 10:55:00,7.53,7.54,7.53,7.53,26100.0,6.1461,6.1543,6.1461,6.1461,26100.0
2007-07-02 11:00:00,7.54,7.54,7.5,7.51,34400.0,6.1543,6.1543,6.1216,6.1298,34400.0
2007-07-02 11:05:00,7.52,7.53,7.51,7.53,51800.0,6.1379,6.1461,6.1298,6.1461,51800.0
2007-07-02 11:10:00,7.53,7.56,7.53,7.55,23300.0,6.1461,6.1706,6.1461,6.1624,23300.0
2007-07-02 11:15:00,7.54,7.54,7.53,7.54,24800.0,6.1543,6.1543,6.1461,6.1543,24800.0
2007-07-02 11:20:00,7.54,7.55,7.54,7.54,58200.0,6.1543,6.1624,6.1543,6.1543,58200.0
2007-07-02 11:25:00,7.54,7.56,7.54,7.56,78800.0,6.1543,6.1706,6.1543,6.1706,78800.0
2007-07-02 11:30:00,7.57,7.58,7.56,7.57,33000.0,6.1787,6.1869,6.1706,6.1787,33000.0
2007-07-02 11:35:00,7.57,7.58,7.56,7.56,48100.0,6.1787,6.1869,6.1706,6.1706,48100.0
2007-07-02 11:40:00,7.56,7.56,7.55,7.55,21800.0,6.1706,6.1706,6.1624,6.1624,21800.0
2007-07-02 11:45:00,7.55,7.56,7.55,7.56,15900.0,6.1624,6.1706,6.1624,6.1706,15900.0
2007-07-02 11:50:00,7.56,7.56,7.55,7.56,6800.0,6.1706,6.1706,6.1624,6.1706,6800.0
2007-07-02 11:55:00,7.56,7.58,7.56,7.57,23300.0,6.1706,6.1869,6.1706,6.1787,23300.0
2007-07-02 12:00:00,7.58,7.6,7.58,7.59,49200.0,6.1869,6.2032,6.1869,6.1951,49200.0
2007-07-02 12:05:00,7.59,7.66,7.59,7.65,168200.0,6.1951,6.2522,6.1951,6.244,168200.0
2007-07-02 12:10:00,7.64,7.65,7.57,7.63,63100.0,6.2359,6.244,6.1787,6.2277,63100.0
2007-07-02 12:15:00,7.63,7.65,7.63,7.65,11200.0,6.2277,6.244,6.2277,6.244,11200.0
2007-07-02 12:20:00,7.64,7.65,7.62,7.62,23900.0,6.2359,6.244,6.2195,6.2195,23900.0
2007-07-02 12:25:00,7.62,7.63,7.57,7.6,63500.0,6.2195,6.2277,6.1787,6.2032,63500.0
2007-07-02 12:30:00,7.59,7.6,7.59,7.59,2400.0,6.1951,6.2032,6.1951,6.1951,2400.0
2007-07-02 12:35:00,7.6,7.6,7.58,7.6,62200.0,6.2032,6.2032,6.1869,6.2032,62200.0
2007-07-02 12:40:00,7.59,7.6,7.58,7.58,24600.0,6.1951,6.2032,6.1869,6.1869,24600.0
2007-07-02 12:45:00,7.59,7.6,7.57,7.6,62800.0,6.1951,6.2032,6.1787,6.2032,62800.0
2007-07-02 12:50:00,7.59,7.6,7.58,7.59,117800.0,6.1951,6.2032,6.1869,6.1951,117800.0
2007-07-02 12:55:00,7.59,7.59,7.58,7.59,38100.0,6.1951,6.1951,6.1869,6.1951,38100.0
2007-07-02 13:00:00,7.58,7.59,7.58,7.58,5600.0,6.1869,6.1951,6.1869,6.1869,5600.0
2007-07-02 13:05:00,7.58,7.59,7.58,7.59,3500.0,6.1869,6.1951,6.1869,6.1951,3500.0
2007-07-02 13:10:00,7.59,7.63,7.58,7.62,59300.0,6.1951,6.2277,6.1869,6.2195,59300.0
2007-07-02 13:15:00,7.63,7.63,7.6,7.6,66500.0,6.2277,6.2277,6.2032,6.2032,66500.0
2007-07-02 13:20:00,7.6,7.61,7.58,7.58,15600.0,6.2032,6.2114,6.1869,6.1869,15600.0
2007-07-02 13:25:00,7.59,7.6,7.58,7.59,18500.0,6.1951,6.2032,6.1869,6.1951,18500.0
2007-07-02 13:30:00,7.59,7.6,7.58,7.6,17200.0,6.1951,6.2032,6.1869,6.2032,17200.0
2007-07-02 13:35:00,7.6,7.62,7.6,7.62,46800.0,6.2032,6.2195,6.2032,6.2195,46800.0
2007-07-02 13:40:00,7.62,7.62,7.61,7.61,5400.0,6.2195,6.2195,6.2114,6.2114,5400.0
2007-07-02 13:45:00,7.61,7.65,7.61,7.64,91100.0,6.2114,6.244,6.2114,6.2359,91100.0
2007-07-02 13:50:00,7.64,7.65,7.63,7.63,9000.0,6.2359,6.244,6.2277,6.2277,9000.0
2007-07-02 13:55:00,7.63,7.64,7.62,7.62,106300.0,6.2277,6.2359,6.2195,6.2195,106300.0
2007-07-02 14:00:00,7.62,7.63,7.57,7.58,75200.0,6.2195,6.2277,6.1787,6.1869,75200.0
2007-07-02 14:05:00,7.58,7.6,7.57,7.6,28700.0,6.1869,6.2032,6.1787,6.2032,28700.0
2007-07-02 14:10:00,7.61,7.61,7.58,7.59,55100.0,6.2114,6.2114,6.1869,6.1951,55100.0
2007-07-02 14:15:00,7.58,7.58,7.58,7.58,2900.0,6.1869,6.1869,6.1869,6.1869,2900.0
2007-07-02 14:20:00,7.59,7.59,7.58,7.58,22300.0,6.1951,6.1951,6.1869,6.1869,22300.0
2007-07-02 14:25:00,7.58,7.69,7.57,7.66,301300.0,6.1869,6.2767,6.1787,6.2522,301300.0
2007-07-02 14:30:00,7.66,7.7,7.65,7.68,129100.0,6.2522,6.2848,6.244,6.2685,129100.0
2007-07-02 14:35:00,7.68,7.68,7.65,7.66,63900.0,6.2685,6.2685,6.244,6.2522,63900.0
2007-07-02 14:40:00,7.65,7.67,7.65,7.66,25700.0,6.244,6.2604,6.244,6.2522,25700.0
2007-07-02 14:45:00,7.65,7.65,7.63,7.65,33700.0,6.244,6.244,6.2277,6.244,33700.0
2007-07-02 14:50:00,7.65,7.69,7.65,7.68,36900.0,6.244,6.2767,6.244,6.2685,36900.0
2007-07-02 14:55:00,7.68,7.69,7.67,7.68,9100.0,6.2685,6.2767,6.2604,6.2685,9100.0
2007-07-02 15:00:00,7.67,7.69,7.67,7.67,39500.0,6.2604,6.2767,6.2604,6.2604,39500.0
2007-07-02 15:05:00,7.67,7.68,7.67,7.68,13900.0,6.2604,6.2685,6.2604,6.2685,13900.0
2007-07-02 15:10:00,7.68,7.68,7.64,7.64,41300.0,6.2685,6.2685,6.2359,6.2359,41300.0
2007-07-02 15:15:00,7.64,7.64,7.63,7.63,18500.0,6.2359,6.2359,6.2277,6.2277,18500.0
2007-07-02 15:20:00,7.63,7.63,7.61,7.61,18600.0,6.2277,6.2277,6.2114,6.2114,18600.0
2007-07-02 15:25:00,7.62,7.66,7.61,7.65,85500.0,6.2195,6.2522,6.2114,6.244,85500.0
2007-07-02 15:30:00,7.65,7.67,7.63,7.63,84000.0,6.244,6.2604,6.2277,6.2277,84000.0
2007-07-02 15:35:00,7.63,7.64,7.63,7.63,31600.0,6.2277,6.2359,6.2277,6.2277,31600.0
2007-07-02 15:40:00,7.63,7.64,7.62,7.62,41900.0,6.2277,6.2359,6.2195,6.2195,41900.0
2007-07-02 15:45:00,7.62,7.63,7.61,7.61,49800.0,6.2195,6.2277,6.2114,6.2114,49800.0
2007-07-02 15:50:00,7.61,7.62,7.6,7.6,121700.0,6.2114,6.2195,6.2032,6.2032,121700.0
2007-07-02 15:55:00,7.61,7.61,7.59,7.6,183100.0,6.2114,6.2114,6.1951,6.2032,183100.0
2007-07-03 09:30:00,7.74,7.75,7.72,7.73,97100.0,6.3175,6.3257,6.3012,6.3093,97100.0
2007-07-03 09:35:00,7.74,7.75,7.71,7.72,48700.0,6.3175,6.3257,6.293,6.3012,48700.0
2007-07-03 09:40:00,7.72,7.74,7.7,7.72,42100.0,6.3012,6.3175,6.2848,6.3012,42100.0
2007-07-03 09:45:00,7.73,7.73,7.7,7.72,32900.0,6.3093,6.3093,6.2848,6.3012,32900.0
2007-07-03 09:50:00,7.71,7.72,7.7,7.71,14900.0,6.293,6.3012,6.2848,6.293,14900.0
2007-07-03 09:55:00,7.71,7.71,7.68,7.7,46800.0,6.293,6.293,6.2685,6.2848,46800.0
2007-07-03 10:00:00,7.69,7.7,7.69,7.69,47500.0,6.2767,6.2848,6.2767,6.2767,47500.0
2007-07-03 10:05:00,7.69,7.71,7.69,7.71,91500.0,6.2767,6.293,6.2767,6.293,91500.0
2007-07-03 10:10:00,7.71,7.77,7.71,7.77,97700.0,6.293,6.342,6.293,6.342,97700.0
2007-07-03 10:15:00,7.77,7.79,7.73,7.75,74300.0,6.342,6.3583,6.3093,6.3257,74300.0
2007-07-03 10:20:00,7.74,7.75,7.74,7.74,5600.0,6.3175,6.3257,6.3175,6.3175,5600.0
2007-07-03 10:25:00,7.74,7.75,7.74,7.74,8300.0,6.3175,6.3257,6.3175,6.3175,8300.0
2007-07-03 10:30:00,7.75,7.83,7.74,7.81,229100.0,6.3257,6.391,6.3175,6.3746,229100.0
2007-07-03 10:35:00,7.8,7.82,7.71,7.73,267800.0,6.3665,6.3828,6.293,6.3093,267800.0
2007-07-03 10:40:00,7.73,7.75,7.68,7.72,63500.0,6.3093,6.3257,6.2685,6.3012,63500.0
2007-07-03 10:45:00,7.72,7.72,7.7,7.71,29300.0,6.3012,6.3012,6.2848,6.293,29300.0
2007-07-03 10:50:00,7.71,7.72,7.71,7.72,47900.0,6.293,6.3012,6.293,6.3012,47900.0
2007-07-03 10:55:00,7.72,7.72,7.69,7.69,16000.0,6.3012,6.3012,6.2767,6.2767,16000.0
2007-07-03 11:00:00,7.69,7.69,7.68,7.69,45600.0,6.2767,6.2767,6.2685,6.2767,45600.0
2007-07-03 11:05:00,7.68,7.69,7.68,7.69,17800.0,6.2685,6.2767,6.2685,6.2767,17800.0
2007-07-03 11:10:00,7.69,7.7,7.67,7.67,48800.0,6.2767,6.2848,6.2604,6.2604,48800.0
2007-07-03 11:15:00,7.67,7.67,7.64,7.64,40600.0,6.2604,6.2604,6.2359,6.2359,40600.0
2007-07-03 11:20:00,7.64,7.65,7.6,7.61,101800.0,6.2359,6.244,6.2032,6.2114,101800.0
2007-07-03 11:25:00,7.61,7.64,7.61,7.64,34900.0,6.2114,6.2359,6.2114,6.2359,34900.0
2007-07-03 11:30:00,7.65,7.69,7.64,7.68,30700.0,6.244,6.2767,6.2359,6.2685,30700.0
2007-07-03 11:35:00,7.68,7.69,7.65,7.65,35500.0,6.2685,6.2767,6.244,6.244,35500.0
2007-07-03 11:40:00,7.66,7.68,7.65,7.66,28000.0,6.2522,6.2685,6.244,6.2522,28000.0
2007-07-03 11:45:00,7.65,7.66,7.65,7.66,20100.0,6.244,6.2522,6.244,6.2522,20100.0
2007-07-03 11:50:00,7.67,7.67,7.66,7.67,17100.0,6.2604,6.2604,6.2522,6.2604,17100.0
2007-07-03 11:55:00,7.67,7.68,7.66,7.68,17100.0,6.2604,6.2685,6.2522,6.2685,17100.0
2007-07-03 12:00:00,7.68,7.68,7.67,7.67,6000.0,6.2685,6.2685,6.2604,6.2604,6000.0
2007-07-03 12:05:00,7.68,7.68,7.67,7.67,10700.0,6.2685,6.2685,6.2604,6.2604,10700.0
2007-07-03 12:10:00,7.67,7.68,7.67,7.67,5000.0,6.2604,6.2685,6.2604,6.2604,5000.0
2007-07-03 12:15:00,7.68,7.69,7.67,7.68,32800.0,6.2685,6.2767,6.2604,6.2685,32800.0
2007-07-03 12:20:00,7.68,7.7,7.67,7.7,34700.0,6.2685,6.2848,6.2604,6.2848,34700.0
2007-07-03 12:25:00,7.7,7.7,7.69,7.7,35300.0,6.2848,6.2848,6.2767,6.2848,35300.0
2007-07-03 12:30:00,7.69,7.72,7.69,7.71,20100.0,6.2767,6.3012,6.2767,6.293,20100.0
2007-07-03 12:35:00,7.71,7.71,7.68,7.68,15000.0,6.293,6.293,6.2685,6.2685,15000.0
2007-07-03 12:40:00,7.7,7.7,7.66,7.66,16900.0,6.2848,6.2848,6.2522,6.2522,16900.0
2007-07-03 12:45:00,7.66,7.67,7.65,7.67,94000.0,6.2522,6.2604,6.244,6.2604,94000.0
2007-07-03 12:50:00,7.67,7.7,7.66,7.7,37000.0,6.2604,6.2848,6.2522,6.2848,37000.0
2007-07-03 12:55:00,7.7,7.74,7.68,7.68,76600.0,6.2848,6.3175,6.2685,6.2685,76600.0
2007-07-05 09:30:00,7.75,7.78,7.68,7.68,91600.0,6.3257,6.3501,6.2685,6.2685,91600.0
2007-07-05 09:35:00,7.67,7.67,7.64,7.66,57000.0,6.2604,6.2604,6.2359,6.2522,57000.0
2007-07-05 09:40:00,7.66,7.69,7.66,7.67,46400.0,6.2522,6.2767,6.2522,6.2604,46400.0
2007-07-05 09:45:00,7.67,7.71,7.66,7.71,31900.0,6.2604,6.293,6.2522,6.293,31900.0
2007-07-05 09:50:00,7.71,7.74,7.71,7.72,25100.0,6.293,6.3175,6.293,6.3012,25100.0
2007-07-05 09:55:00,7.72,7.72,7.71,7.71,3800.0,6.3012,6.3012,6.293,6.293,3800.0
2007-07-05 10:00:00,7.72,7.76,7.72,7.74,71400.0,6.3012,6.3338,6.3012,6.3175,71400.0
2007-07-05 10:05:00,7.74,7.75,7.7,7.71,18800.0,6.3175,6.3257,6.2848,6.293,18800.0
2007-07-05 10:10:00,7.7,7.72,7.69,7.69,33300.0,6.2848,6.3012,6.2767,6.2767,33300.0
2007-07-05 10:15:00,7.69,7.69,7.67,7.67,16500.0,6.2767,6.2767,6.2604,6.2604,16500.0
2007-07-05 10:20:00,7.67,7.68,7.66,7.67,12700.0,6.2604,6.2685,6.2522,6.2604,12700.0
2007-07-05 10:25:00,7.66,7.68,7.66,7.67,21700.0,6.2522,6.2685,6.2522,6.2604,21700.0
2007-07-05 10:30:00,7.67,7.7,7.67,7.69,15900.0,6.2604,6.2848,6.2604,6.2767,15900.0
2007-07-05 10:35:00,7.69,7.7,7.69,7.69,3700.0,6.2767,6.2848,6.2767,6.2767,3700.0
2007-07-05 10:40:00,7.69,7.69,7.67,7.68,5300.0,6.2767,6.2767,6.2604,6.2685,5300.0
2007-07-05 10:45:00,7.68,7.68,7.67,7.67,4500.0,6.2685,6.2685,6.2604,6.2604,4500.0
2007-07-05 10:50:00,7.67,7.69,7.66,7.68,40200.0,6.2604,6.2767,6.2522,6.2685,40200.0
2007-07-05 10:55:00,7.67,7.68,7.67,7.67,5300.0,6.2604,6.2685,6.2604,6.2604,5300.0
2007-07-05 11:00:00,7.67,7.68,7.66,7.66,37500.0,6.2604,6.2685,6.2522,6.2522,37500.0
2007-07-05 11:05:00,7.66,7.68,7.66,7.67,24200.0,6.2522,6.2685,6.2522,6.2604,24200.0
2007-07-05 11:10:00,7.67,7.68,7.67,7.68,15300.0,6.2604,6.2685,6.2604,6.2685,15300.0
2007-07-05 11:15:00,7.68,7.71,7.67,7.71,48000.0,6.2685,6.293,6.2604,6.293,48000.0
2007-07-05 11:20:00,7.71,7.72,7.7,7.71,18800.0,6.293,6.3012,6.2848,6.293,18800.0
2007-07-05 11:25:00,7.7,7.74,7.7,7.74,49000.0,6.2848,6.3175,6.2848,6.3175,49000.0
2007-07-05 11:30:00,7.73,7.74,7.71,7.71,94500.0,6.3093,6.3175,6.293,6.293,94500.0
2007-07-05 11:35:00,7.72,7.73,7.71,7.72,49600.0,6.3012,6.3093,6.293,6.3012,49600.0
2007-07-05 11:40:00,7.73,7.74,7.72,7.73,10700.0,6.3093,6.3175,6.3012,6.3093,10700.0
2007-07-05 11:45:00,7.73,7.74,7.72,7.73,21200.0,6.3093,6.3175,6.3012,6.3093,21200.0
2007-07-05 11:50:00,7.73,7.73,7.72,7.73,15700.0,6.3093,6.3093,6.3012,6.3093,15700.0
2007-07-05 11:55:00,7.72,7.72,7.71,7.71,8600.0,6.3012,6.3012,6.293,6.293,8600.0
2007-07-05 12:00:00,7.71,7.72,7.7,7.71,17500.0,6.293,6.3012,6.2848,6.293,17500.0
2007-07-05 12:05:00,7.71,7.71,7.69,7.71,8100.0,6.293,6.293,6.2767,6.293,8100.0
2007-07-05 12:10:00,7.7,7.71,7.69,7.69,22200.0,6.2848,6.293,6.2767,6.2767,22200.0
2007-07-05 12:15:00,7.7,7.7,7.69,7.69,11900.0,6.2848,6.2848,6.2767,6.2767,11900.0
2007-07-05 12:20:00,7.69,7.69,7.68,7.68,8000.0,6.2767,6.2767,6.2685,6.2685,8000.0
2007-07-05 12:25:00,7.67,7.68,7.66,7.67,13800.0,6.2604,6.2685,6.2522,6.2604,13800.0
2007-07-05 12:30:00,7.67,7.68,7.66,7.67,6200.0,6.2604,6.2685,6.2522,6.2604,6200.0
2007-07-05 12:35:00,7.67,7.67,7.66,7.66,4100.0,6.2604,6.2604,6.2522,6.2522,4100.0
2007-07-05 12:40:00,7.66,7.67,7.66,7.66,6400.0,6.2522,6.2604,6.2522,6.2522,6400.0
2007-07-05 12:45:00,7.66,7.68,7.66,7.67,37000.0,6.2522,6.2685,6.2522,6.2604,37000.0
2007-07-05 12:50:00,7.67,7.68,7.67,7.67,4100.0,6.2604,6.2685,6.2604,6.2604,4100.0
2007-07-05 12:55:00,7.67,7.68,7.67,7.67,3800.0,6.2604,6.2685,6.2604,6.2604,3800.0
2007-07-05 13:00:00,7.67,7.67,7.66,7.66,4200.0,6.2604,6.2604,6.2522,6.2522,4200.0
2007-07-05 13:05:00,7.66,7.66,7.66,7.66,900.0,6.2522,6.2522,6.2522,6.2522,900.0
2007-07-05 13:10:00,7.66,7.67,7.66,7.66,7000.0,6.2522,6.2604,6.2522,6.2522,7000.0
2007-07-05 13:15:00,7.66,7.66,7.65,7.65,6200.0,6.2522,6.2522,6.244,6.244,6200.0
2007-07-05 13:20:00,7.65,7.66,7.65,7.65,7000.0,6.244,6.2522,6.244,6.244,7000.0
2007-07-05 13:25:00,7.65,7.67,7.65,7.66,26500.0,6.244,6.2604,6.244,6.2522,26500.0
2007-07-05 13:30:00,7.66,7.66,7.66,7.66,7100.0,6.2522,6.2522,6.2522,6.2522,7100.0
2007-07-05 13:35:00,7.66,7.66,7.65,7.65,12200.0,6.2522,6.2522,6.244,6.244,12200.0
2007-07-05 13:40:00,7.66,7.66,7.65,7.65,4600.0,6.2522,6.2522,6.244,6.244,4600.0
2007-07-05 13:45:00,7.65,7.66,7.64,7.65,8800.0,6.244,6.2522,6.2359,6.244,8800.0
2007-07-05 13:50:00,7.65,7.66,7.64,7.65,1900.0,6.244,6.2522,6.2359,6.244,1900.0
2007-07-05 13:55:00,7.65,7.66,7.65,7.65,25700.0,6.244,6.2522,6.244,6.244,25700.0
2007-07-05 14:00:00,7.65,7.66,7.64,7.65,9000.0,6.244,6.2522,6.2359,6.244,9000.0
2007-07-05 14:05:00,7.66,7.66,7.65,7.66,1900.0,6.2522,6.2522,6.244,6.2522,1900.0
2007-07-05 14:10:00,7.65,7.66,7.65,7.65,7100.0,6.244,6.2522,6.244,6.244,7100.0
2007-07-05 14:15:00,7.65,7.66,7.65,7.65,14900.0,6.244,6.2522,6.244,6.244,14900.0
2007-07-05 14:20:00,7.65,7.66,7.65,7.65,16400.0,6.244,6.2522,6.244,6.244,16400.0
2007-07-05 14:25:00,7.65,7.66,7.65,7.65,3600.0,6.244,6.2522,6.244,6.244,3600.0
2007-07-05 14:30:00,7.65,7.66,7.64,7.65,28600.0,6.244,6.2522,6.2359,6.244,28600.0
2007-07-05 14:35:00,7.64,7.65,7.64,7.65,4500.0,6.2359,6.244,6.2359,6.244,4500.0
2007-07-05 14:40:00,7.64,7.65,7.64,7.64,11800.0,6.2359,6.244,6.2359,6.2359,11800.0
2007-07-05 14:45:00,7.65,7.65,7.64,7.64,6100.0,6.244,6.244,6.2359,6.2359,6100.0
2007-07-05 14:50:00,7.65,7.65,7.63,7.64,15000.0,6.244,6.244,6.2277,6.2359,15000.0
2007-07-05 14:55:00,7.65,7.65,7.64,7.64,46700.0,6.244,6.244,6.2359,6.2359,46700.0
2007-07-05 15:00:00,7.65,7.65,7.64,7.65,14100.0,6.244,6.244,6.2359,6.244,14100.0
2007-07-05 15:05:00,7.64,7.65,7.64,7.65,2500.0,6.2359,6.244,6.2359,6.244,2500.0
2007-07-05 15:10:00,7.64,7.65,7.62,7.63,48600.0,6.2359,6.244,6.2195,6.2277,48600.0
2007-07-05 15:15:00,7.63,7.63,7.62,7.62,15100.0,6.2277,6.2277,6.2195,6.2195,15100.0
2007-07-05 15:20:00,7.63,7.63,7.62,7.63,2700.0,6.2277,6.2277,6.2195,6.2277,2700.0
2007-07-05 15:25:00,7.62,7.63,7.62,7.62,3500.0,6.2195,6.2277,6.2195,6.2195,3500.0
2007-07-05 15:30:00,7.62,7.66,7.62,7.66,103400.0,6.2195,6.2522,6.2195,6.2522,103400.0
2007-07-05 15:35:00,7.66,7.67,7.65,7.66,60800.0,6.2522,6.2604,6.244,6.2522,60800.0
2007-07-05 15:40:00,7.66,7.67,7.66,7.66,32500.0,6.2522,6.2604,6.2522,6.2522,32500.0
2007-07-05 15:45:00,7.66,7.67,7.66,7.66,25900.0,6.2522,6.2604,6.2522,6.2522,25900.0
2007-07-05 15:50:00,7.67,7.67,7.65,7.66,47500.0,6.2604,6.2604,6.244,6.2522,47500.0
2007-07-05 15:55:00,7.65,7.68,7.65,7.68,30400.0,6.244,6.2685,6.244,6.2685,30400.0
2007-07-06 09:30:00,7.67,7.7,7.65,7.67,32000.0,6.2604,6.2848,6.244,6.2604,32000.0
2007-07-06 09:35:00,7.67,7.7,7.66,7.67,18200.0,6.2604,6.2848,6.2522,6.2604,18200.0
2007-07-06 09:40:00,7.67,7.69,7.65,7.67,25300.0,6.2604,6.2767,6.244,6.2604,25300.0
2007-07-06 09:45:00,7.67,7.67,7.65,7.67,41900.0,6.2604,6.2604,6.244,6.2604,41900.0
2007-07-06 09:50:00,7.67,7.71,7.67,7.69,45700.0,6.2604,6.293,6.2604,6.2767,45700.0
2007-07-06 09:55:00,7.69,7.7,7.67,7.7,38800.0,6.2767,6.2848,6.2604,6.2848,38800.0
2007-07-06 10:00:00,7.69,7.71,7.68,7.69,46500.0,6.2767,6.293,6.2685,6.2767,46500.0
2007-07-06 10:05:00,7.69,7.7,7.67,7.67,30600.0,6.2767,6.2848,6.2604,6.2604,30600.0
2007-07-06 10:10:00,7.67,7.69,7.67,7.68,17700.0,6.2604,6.2767,6.2604,6.2685,17700.0
2007-07-06 10:15:00,7.68,7.68,7.66,7.67,63000.0,6.2685,6.2685,6.2522,6.2604,63000.0
2007-07-06 10:20:00,7.66,7.69,7.66,7.69,29300.0,6.2522,6.2767,6.2522,6.2767,29300.0
2007-07-06 10:25:00,7.68,7.7,7.67,7.69,26600.0,6.2685,6.2848,6.2604,6.2767,26600.0
2007-07-06 10:30:00,7.69,7.71,7.69,7.71,24200.0,6.2767,6.293,6.2767,6.293,24200.0
2007-07-06 10:35:00,7.7,7.71,7.7,7.7,13300.0,6.2848,6.293,6.2848,6.2848,13300.0
2007-07-06 10:40:00,7.71,7.72,7.7,7.7,43800.0,6.293,6.3012,6.2848,6.2848,43800.0
2007-07-06 10:45:00,7.7,7.73,7.7,7.72,15800.0,6.2848,6.3093,6.2848,6.3012,15800.0
2007-07-06 10:50:00,7.72,7.73,7.72,7.72,25200.0,6.3012,6.3093,6.3012,6.3012,25200.0
2007-07-06 10:55:00,7.72,7.73,7.7,7.71,24000.0,6.3012,6.3093,6.2848,6.293,24000.0
2007-07-06 11:00:00,7.71,7.74,7.7,7.74,23100.0,6.293,6.3175,6.2848,6.3175,23100.0
2007-07-06 11:05:00,7.74,7.75,7.73,7.75,7900.0,6.3175,6.3257,6.3093,6.3257,7900.0
2007-07-06 11:10:00,7.74,7.75,7.74,7.74,36800.0,6.3175,6.3257,6.3175,6.3175,36800.0
2007-07-06 11:15:00,7.74,7.75,7.74,7.75,4700.0,6.3175,6.3257,6.3175,6.3257,4700.0
2007-07-06 11:20:00,7.74,7.75,7.74,7.75,7300.0,6.3175,6.3257,6.3175,6.3257,7300.0
2007-07-06 11:25:00,7.75,7.75,7.74,7.75,11700.0,6.3257,6.3257,6.3175,6.3257,11700.0
2007-07-06 11:30:00,7.75,7.75,7.73,7.74,40600.0,6.3257,6.3257,6.3093,6.3175,40600.0
2007-07-06 11:35:00,7.73,7.73,7.72,7.72,10500.0,6.3093,6.3093,6.3012,6.3012,10500.0
2007-07-06 11:40:00,7.71,7.72,7.71,7.71,7700.0,6.293,6.3012,6.293,6.293,7700.0
2007-07-06 11:45:00,7.72,7.72,7.71,7.71,29300.0,6.3012,6.3012,6.293,6.293,29300.0
2007-07-06 11:50:00,7.71,7.71,7.71,7.71,7000.0,6.293,6.293,6.293,6.293,7000.0
2007-07-06 11:55:00,7.71,7.72,7.71,7.72,13700.0,6.293,6.3012,6.293,6.3012,13700.0
2007-07-06 12:00:00,7.72,7.72,7.71,7.72,14200.0,6.3012,6.3012,6.293,6.3012,14200.0
2007-07-06 12:05:00,7.71,7.72,7.71,7.72,4500.0,6.293,6.3012,6.293,6.3012,4500.0
2007-07-06 12:10:00,7.71,7.72,7.71,7.72,2700.0,6.293,6.3012,6.293,6.3012,2700.0
2007-07-06 12:15:00,7.71,7.72,7.71,7.71,11200.0,6.293,6.3012,6.293,6.293,11200.0
2007-07-06 12:20:00,7.7,7.71,7.69,7.69,53000.0,6.2848,6.293,6.2767,6.2767,53000.0
2007-07-06 12:25:00,7.69,7.7,7.69,7.69,9600.0,6.2767,6.2848,6.2767,6.2767,9600.0
2007-07-06 12:30:00,7.69,7.7,7.68,7.68,77800.0,6.2767,6.2848,6.2685,6.2685,77800.0
2007-07-06 12:35:00,7.68,7.69,7.68,7.68,12800.0,6.2685,6.2767,6.2685,6.2685,12800.0
2007-07-06 12:40:00,7.68,7.69,7.68,7.68,42000.0,6.2685,6.2767,6.2685,6.2685,42000.0
2007-07-06 12:45:00,7.68,7.71,7.68,7.7,87200.0,6.2685,6.293,6.2685,6.2848,87200.0
2007-07-06 12:50:00,7.7,7.71,7.7,7.7,11500.0,6.2848,6.293,6.2848,6.2848,11500.0
2007-07-06 12:55:00,7.7,7.71,7.7,7.7,18600.0,6.2848,6.293,6.2848,6.2848,18600.0
2007-07-06 13:00:00,7.7,7.71,7.7,7.7,19600.0,6.2848,6.293,6.2848,6.2848,19600.0
2007-07-06 13:05:00,7.7,7.72,7.7,7.71,27200.0,6.2848,6.3012,6.2848,6.293,27200.0
2007-07-06 13:10:00,7.72,7.72,7.71,7.71,9000.0,6.3012,6.3012,6.293,6.293,9000.0
2007-07-06 13:15:00,7.71,7.72,7.71,7.71,12100.0,6.293,6.3012,6.293,6.293,12100.0
2007-07-06 13:20:00,7.71,7.72,7.71,7.72,7200.0,6.293,6.3012,6.293,6.3012,7200.0
2007-07-06 13:25:00,7.71,7.72,7.71,7.71,5300.0,6.293,6.3012,6.293,6.293,5300.0
2007-07-06 13:30:00,7.71,7.72,7.71,7.72,27000.0,6.293,6.3012,6.293,6.3012,27000.0
2007-07-06 13:35:00,7.71,7.72,7.69,7.69,19400.0,6.293,6.3012,6.2767,6.2767,19400.0
2007-07-06 13:40:00,7.7,7.72,7.7,7.72,21100.0,6.2848,6.3012,6.2848,6.3012,21100.0
2007-07-06 13:45:00,7.71,7.72,7.71,7.71,7100.0,6.293,6.3012,6.293,6.293,7100.0
2007-07-06 13:50:00,7.72,7.72,7.7,7.71,20800.0,6.3012,6.3012,6.2848,6.293,20800.0
2007-07-06 13:55:00,7.7,7.71,7.7,7.71,9700.0,6.2848,6.293,6.2848,6.293,9700.0
2007-07-06 14:00:00,7.7,7.71,7.7,7.7,13200.0,6.2848,6.293,6.2848,6.2848,13200.0
2007-07-06 14:05:00,7.71,7.72,7.7,7.72,23700.0,6.293,6.3012,6.2848,6.3012,23700.0
2007-07-06 14:10:00,7.71,7.74,7.71,7.73,44000.0,6.293,6.3175,6.293,6.3093,44000.0
2007-07-06 14:15:00,7.73,7.74,7.73,7.73,5400.0,6.3093,6.3175,6.3093,6.3093,5400.0
2007-07-06 14:20:00,7.73,7.74,7.73,7.74,8200.0,6.3093,6.3175,6.3093,6.3175,8200.0
2007-07-06 14:25:00,7.73,7.74,7.73,7.73,18500.0,6.3093,6.3175,6.3093,6.3093,18500.0
2007-07-06 14:30:00,7.73,7.74,7.73,7.73,6400.0,6.3093,6.3175,6.3093,6.3093,6400.0
2007-07-06 14:35:00,7.74,7.74,7.73,7.73,11100.0,6.3175,6.3175,6.3093,6.3093,11100.0
2007-07-06 14:40:00,7.73,7.74,7.73,7.73,25300.0,6.3093,6.3175,6.3093,6.3093,25300.0
2007-07-06 14:45:00,7.73,7.74,7.71,7.71,16700.0,6.3093,6.3175,6.293,6.293,16700.0
2007-07-06 14:50:00,7.71,7.72,7.71,7.71,14400.0,6.293,6.3012,6.293,6.293,14400.0
2007-07-06 14:55:00,7.71,7.73,7.71,7.73,25600.0,6.293,6.3093,6.293,6.3093,25600.0
2007-07-06 15:00:00,7.72,7.73,7.72,7.72,7000.0,6.3012,6.3093,6.3012,6.3012,7000.0
2007-07-06 15:05:00,7.73,7.73,7.72,7.72,12700.0,6.3093,6.3093,6.3012,6.3012,12700.0
2007-07-06 15:10:00,7.72,7.73,7.72,7.72,14200.0,6.3012,6.3093,6.3012,6.3012,14200.0
2007-07-06 15:15:00,7.72,7.73,7.72,7.73,21800.0,6.3012,6.3093,6.3012,6.3093,21800.0
2007-07-06 15:20:00,7.73,7.73,7.71,7.71,37500.0,6.3093,6.3093,6.293,6.293,37500.0
2007-07-06 15:25:00,7.71,7.72,7.71,7.71,14400.0,6.293,6.3012,6.293,6.293,14400.0
2007-07-06 15:30:00,7.71,7.72,7.71,7.71,23200.0,6.293,6.3012,6.293,6.293,23200.0
2007-07-06 15:35:00,7.72,7.72,7.71,7.71,21800.0,6.3012,6.3012,6.293,6.293,21800.0
2007-07-06 15:40:00,7.71,7.73,7.71,7.72,48500.0,6.293,6.3093,6.293,6.3012,48500.0
2007-07-06 15:45:00,7.73,7.73,7.72,7.72,72100.0,6.3093,6.3093,6.3012,6.3012,72100.0
2007-07-06 15:50:00,7.73,7.74,7.73,7.73,90100.0,6.3093,6.3175,6.3093,6.3093,90100.0
2007-07-06 15:55:00,7.73,7.75,7.73,7.75,99200.0,6.3093,6.3257,6.3093,6.3257,99200.0
2007-07-09 09:30:00,7.81,7.81,7.79,7.8,48600.0,6.3746,6.3746,6.3583,6.3665,48600.0
2007-07-09 09:35:00,7.79,7.85,7.79,7.85,45000.0,6.3583,6.4073,6.3583,6.4073,45000.0
2007-07-09 09:40:00,7.85,7.85,7.81,7.81,32400.0,6.4073,6.4073,6.3746,6.3746,32400.0
2007-07-09 09:45:00,7.81,7.81,7.78,7.79,106700.0,6.3746,6.3746,6.3501,6.3583,106700.0
2007-07-09 09:50:00,7.79,7.79,7.79,7.79,2100.0,6.3583,6.3583,6.3583,6.3583,2100.0
2007-07-09 09:55:00,7.8,7.8,7.79,7.8,14000.0,6.3665,6.3665,6.3583,6.3665,14000.0
2007-07-09 10:00:00,7.79,7.81,7.79,7.8,28400.0,6.3583,6.3746,6.3583,6.3665,28400.0
2007-07-09 10:05:00,7.8,7.84,7.8,7.83,49800.0,6.3665,6.3991,6.3665,6.391,49800.0
2007-07-09 10:10:00,7.84,7.84,7.83,7.84,23100.0,6.3991,6.3991,6.391,6.3991,23100.0
2007-07-09 10:15:00,7.84,7.85,7.83,7.85,31500.0,6.3991,6.4073,6.391,6.4073,31500.0
2007-07-09 10:20:00,7.84,7.85,7.83,7.84,40100.0,6.3991,6.4073,6.391,6.3991,40100.0
2007-07-09 10:25:00,7.83,7.84,7.83,7.83,29900.0,6.391,6.3991,6.391,6.391,29900.0
2007-07-09 10:30:00,7.82,7.83,7.8,7.81,78500.0,6.3828,6.391,6.3665,6.3746,78500.0
2007-07-09 10:35:00,7.8,7.82,7.8,7.82,83400.0,6.3665,6.3828,6.3665,6.3828,83400.0
2007-07-09 10:40:00,7.82,7.83,7.8,7.83,87700.0,6.3828,6.391,6.3665,6.391,87700.0
2007-07-09 10:45:00,7.82,7.83,7.8,7.8,102400.0,6.3828,6.391,6.3665,6.3665,102400.0
2007-07-09 10:50:00,7.8,7.81,7.8,7.8,7200.0,6.3665,6.3746,6.3665,6.3665,7200.0
2007-07-09 10:55:00,7.8,7.8,7.78,7.79,35800.0,6.3665,6.3665,6.3501,6.3583,35800.0
2007-07-09 11:00:00,7.78,7.8,7.78,7.79,70800.0,6.3501,6.3665,6.3501,6.3583,70800.0
2007-07-09 11:05:00,7.79,7.79,7.78,7.79,15900.0,6.3583,6.3583,6.3501,6.3583,15900.0
2007-07-09 11:10:00,7.78,7.81,7.78,7.8,31600.0,6.3501,6.3746,6.3501,6.3665,31600.0
2007-07-09 11:15:00,7.8,7.81,7.8,7.8,11800.0,6.3665,6.3746,6.3665,6.3665,11800.0
2007-07-09 11:20:00,7.8,7.81,7.78,7.78,33300.0,6.3665,6.3746,6.3501,6.3501,33300.0
2007-07-09 11:25:00,7.78,7.79,7.78,7.78,23700.0,6.3501,6.3583,6.3501,6.3501,23700.0
2007-07-09 11:30:00,7.78,7.79,7.78,7.78,20900.0,6.3501,6.3583,6.3501,6.3501,20900.0
2007-07-09 11:35:00,7.78,7.79,7.78,7.79,8200.0,6.3501,6.3583,6.3501,6.3583,8200.0
2007-07-09 11:40:00,7.78,7.79,7.78,7.79,8500.0,6.3501,6.3583,6.3501,6.3583,8500.0
2007-07-09 11:45:00,7.78,7.79,7.78,7.78,5400.0,6.3501,6.3583,6.3501,6.3501,5400.0
2007-07-09 11:50:00,7.78,7.79,7.78,7.78,1800.0,6.3501,6.3583,6.3501,6.3501,1800.0
2007-07-09 11:55:00,7.78,7.78,7.77,7.77,14100.0,6.3501,6.3501,6.342,6.342,14100.0
2007-07-09 12:00:00,7.77,7.78,7.77,7.78,4300.0,6.342,6.3501,6.342,6.3501,4300.0
2007-07-09 12:05:00,7.77,7.77,7.77,7.77,7300.0,6.342,6.342,6.342,6.342,7300.0
2007-07-09 12:10:00,7.77,7.77,7.77,7.77,47000.0,6.342,6.342,6.342,6.342,47000.0
2007-07-09 12:15:00,7.77,7.78,7.77,7.77,6700.0,6.342,6.3501,6.342,6.342,6700.0
2007-07-09 12:20:00,7.77,7.78,7.77,7.77,13700.0,6.342,6.3501,6.342,6.342,13700.0
2007-07-09 12:25:00,7.77,7.78,7.77,7.78,9800.0,6.342,6.3501,6.342,6.3501,9800.0
2007-07-09 12:30:00,7.77,7.78,7.75,7.75,17700.0,6.342,6.3501,6.3257,6.3257,17700.0
2007-07-09 12:35:00,7.76,7.76,7.74,7.76,38900.0,6.3338,6.3338,6.3175,6.3338,38900.0
2007-07-09 12:40:00,7.75,7.76,7.75,7.75,5400.0,6.3257,6.3338,6.3257,6.3257,5400.0
2007-07-09 12:45:00,7.75,7.76,7.74,7.74,14100.0,6.3257,6.3338,6.3175,6.3175,14100.0
2007-07-09 12:50:00,7.75,7.75,7.74,7.74,7500.0,6.3257,6.3257,6.3175,6.3175,7500.0
2007-07-09 12:55:00,7.74,7.76,7.74,7.76,29600.0,6.3175,6.3338,6.3175,6.3338,29600.0
2007-07-09 13:00:00,7.75,7.76,7.75,7.75,3900.0,6.3257,6.3338,6.3257,6.3257,3900.0
2007-07-09 13:05:00,7.75,7.75,7.75,7.75,13500.0,6.3257,6.3257,6.3257,6.3257,13500.0
2007-07-09 13:10:00,7.75,7.76,7.74,7.74,19900.0,6.3257,6.3338,6.3175,6.3175,19900.0
2007-07-09 13:15:00,7.74,7.74,7.72,7.72,7000.0,6.3175,6.3175,6.3012,6.3012,7000.0
2007-07-09 13:20:00,7.72,7.72,7.72,7.72,2100.0,6.3012,6.3012,6.3012,6.3012,2100.0
2007-07-09 13:25:00,7.72,7.73,7.72,7.72,2400.0,6.3012,6.3093,6.3012,6.3012,2400.0
2007-07-09 13:30:00,7.72,7.73,7.72,7.72,14500.0,6.3012,6.3093,6.3012,6.3012,14500.0
2007-07-09 13:35:00,7.72,7.73,7.72,7.72,1500.0,6.3012,6.3093,6.3012,6.3012,1500.0
2007-07-09 13:40:00,7.72,7.73,7.72,7.72,3600.0,6.3012,6.3093,6.3012,6.3012,3600.0
2007-07-09 13:45:00,7.72,7.73,7.72,7.73,25000.0,6.3012,6.3093,6.3012,6.3093,25000.0
2007-07-09 13:50:00,7.72,7.74,7.72,7.73,27500.0,6.3012,6.3175,6.3012,6.3093,27500.0
2007-07-09 13:55:00,7.73,7.74,7.73,7.73,5800.0,6.3093,6.3175,6.3093,6.3093,5800.0
2007-07-09 14:00:00,7.73,7.74,7.73,7.74,13100.0,6.3093,6.3175,6.3093,6.3175,13100.0
2007-07-09 14:05:00,7.75,7.75,7.74,7.74,3200.0,6.3257,6.3257,6.3175,6.3175,3200.0
2007-07-09 14:10:00,7.74,7.75,7.74,7.74,6100.0,6.3175,6.3257,6.3175,6.3175,6100.0
2007-07-09 14:15:00,7.74,7.75,7.74,7.74,18600.0,6.3175,6.3257,6.3175,6.3175,18600.0
2007-07-09 14:20:00,7.74,7.75,7.74,7.74,5300.0,6.3175,6.3257,6.3175,6.3175,5300.0
2007-07-09 14:25:00,7.74,7.75,7.73,7.74,33900.0,6.3175,6.3257,6.3093,6.3175,33900.0
2007-07-09 14:30:00,7.73,7.75,7.73,7.74,10100.0,6.3093,6.3257,6.3093,6.3175,10100.0
2007-07-09 14:35:00,7.74,7.75,7.74,7.74,7900.0,6.3175,6.3257,6.3175,6.3175,7900.0
2007-07-09 14:40:00,7.74,7.75,7.74,7.75,1900.0,6.3175,6.3257,6.3175,6.3257,1900.0
2007-07-09 14:45:00,7.74,7.75,7.74,7.74,4600.0,6.3175,6.3257,6.3175,6.3175,4600.0
2007-07-09 14:50:00,7.75,7.75,7.74,7.74,17500.0,6.3257,6.3257,6.3175,6.3175,17500.0
2007-07-09 14:55:00,7.74,7.75,7.74,7.75,4400.0,6.3175,6.3257,6.3175,6.3257,4400.0
2007-07-09 15:00:00,7.74,7.76,7.74,7.75,62700.0,6.3175,6.3338,6.3175,6.3257,62700.0
2007-07-09 15:05:00,7.76,7.76,7.75,7.75,8000.0,6.3338,6.3338,6.3257,6.3257,8000.0
2007-07-09 15:10:00,7.76,7.76,7.74,7.74,61100.0,6.3338,6.3338,6.3175,6.3175,61100.0
2007-07-09 15:15:00,7.74,7.75,7.74,7.75,10500.0,6.3175,6.3257,6.3175,6.3257,10500.0
2007-07-09 15:20:00,7.74,7.75,7.74,7.74,45200.0,6.3175,6.3257,6.3175,6.3175,45200.0
2007-07-09 15:25:00,7.75,7.75,7.74,7.74,5100.0,6.3257,6.3257,6.3175,6.3175,5100.0
2007-07-09 15:30:00,7.74,7.75,7.74,7.74,6500.0,6.3175,6.3257,6.3175,6.3175,6500.0
2007-07-09 15:35:00,7.75,7.75,7.74,7.74,59300.0,6.3257,6.3257,6.3175,6.3175,59300.0
2007-07-09 15:40:00,7.74,7.75,7.74,7.74,7600.0,6.3175,6.3257,6.3175,6.3175,7600.0
2007-07-09 15:45:00,7.74,7.75,7.74,7.75,17000.0,6.3175,6.3257,6.3175,6.3257,17000.0
2007-07-09 15:50:00,7.74,7.83,7.74,7.83,146200.0,6.3175,6.391,6.3175,6.391,146200.0
2007-07-09 15:55:00,7.74,7.75,7.73,7.74,57800.0,6.3175,6.3257,6.3093,6.3175,57800.0
2007-07-10 09:30:00,7.71,7.71,7.6,7.64,31400.0,6.293,6.293,6.2032,6.2359,31400.0
2007-07-10 09:35:00,7.63,7.66,7.62,7.62,34100.0,6.2277,6.2522,6.2195,6.2195,34100.0
2007-07-10 09:40:00,7.61,7.62,7.57,7.58,42100.0,6.2114,6.2195,6.1787,6.1869,42100.0
2007-07-10 09:45:00,7.58,7.62,7.57,7.58,41800.0,6.1869,6.2195,6.1787,6.1869,41800.0
2007-07-10 09:50:00,7.61,7.63,7.58,7.62,45500.0,6.2114,6.2277,6.1869,6.2195,45500.0
2007-07-10 09:55:00,7.63,7.65,7.58,7.64,24000.0,6.2277,6.244,6.1869,6.2359,24000.0
2007-07-10 10:00:00,7.64,7.65,7.62,7.62,18500.0,6.2359,6.244,6.2195,6.2195,18500.0
2007-07-10 10:05:00,7.64,7.65,7.58,7.63,62300.0,6.2359,6.244,6.1869,6.2277,62300.0
2007-07-10 10:10:00,7.62,7.65,7.62,7.63,30000.0,6.2195,6.244,6.2195,6.2277,30000.0
2007-07-10 10:15:00,7.62,7.64,7.6,7.62,18000.0,6.2195,6.2359,6.2032,6.2195,18000.0
2007-07-10 10:20:00,7.62,7.64,7.59,7.63,4600.0,6.2195,6.2359,6.1951,6.2277,4600.0
2007-07-10 10:25:00,7.64,7.65,7.62,7.63,887700.0,6.2359,6.244,6.2195,6.2277,887700.0
2007-07-10 10:30:00,7.62,7.63,7.61,7.61,48500.0,6.2195,6.2277,6.2114,6.2114,48500.0
2007-07-10 10:35:00,7.61,7.63,7.61,7.61,24900.0,6.2114,6.2277,6.2114,6.2114,24900.0
2007-07-10 10:40:00,7.61,7.62,7.61,7.61,12800.0,6.2114,6.2195,6.2114,6.2114,12800.0
2007-07-10 10:45:00,7.61,7.62,7.6,7.61,61400.0,6.2114,6.2195,6.2032,6.2114,61400.0
2007-07-10 10:50:00,7.61,7.62,7.61,7.62,28900.0,6.2114,6.2195,6.2114,6.2195,28900.0
2007-07-10 10:55:00,7.61,7.62,7.61,7.61,9000.0,6.2114,6.2195,6.2114,6.2114,9000.0
2007-07-10 11:00:00,7.62,7.63,7.61,7.63,37700.0,6.2195,6.2277,6.2114,6.2277,37700.0
2007-07-10 11:05:00,7.64,7.67,7.63,7.67,17800.0,6.2359,6.2604,6.2277,6.2604,17800.0
2007-07-10 11:10:00,7.67,7.68,7.66,7.67,14800.0,6.2604,6.2685,6.2522,6.2604,14800.0
2007-07-10 11:15:00,7.67,7.69,7.67,7.68,14200.0,6.2604,6.2767,6.2604,6.2685,14200.0
2007-07-10 11:20:00,7.69,7.69,7.68,7.68,9000.0,6.2767,6.2767,6.2685,6.2685,9000.0
2007-07-10 11:25:00,7.68,7.69,7.68,7.68,12100.0,6.2685,6.2767,6.2685,6.2685,12100.0
2007-07-10 11:30:00,7.68,7.69,7.68,7.68,39900.0,6.2685,6.2767,6.2685,6.2685,39900.0
2007-07-10 11:35:00,7.68,7.69,7.68,7.69,22300.0,6.2685,6.2767,6.2685,6.2767,22300.0
2007-07-10 11:40:00,7.68,7.69,7.68,7.69,10500.0,6.2685,6.2767,6.2685,6.2767,10500.0
2007-07-10 11:45:00,7.68,7.69,7.68,7.68,15700.0,6.2685,6.2767,6.2685,6.2685,15700.0
2007-07-10 11:50:00,7.68,7.7,7.68,7.7,11000.0,6.2685,6.2848,6.2685,6.2848,11000.0
2007-07-10 11:55:00,7.7,7.72,7.7,7.71,22400.0,6.2848,6.3012,6.2848,6.293,22400.0
2007-07-10 12:00:00,7.7,7.72,7.7,7.71,12200.0,6.2848,6.3012,6.2848,6.293,12200.0
2007-07-10 12:05:00,7.71,7.74,7.71,7.73,21300.0,6.293,6.3175,6.293,6.3093,21300.0
2007-07-10 12:10:00,7.73,7.73,7.68,7.69,52300.0,6.3093,6.3093,6.2685,6.2767,52300.0
2007-07-10 12:15:00,7.68,7.72,7.68,7.69,71600.0,6.2685,6.3012,6.2685,6.2767,71600.0
2007-07-10 12:20:00,7.69,7.7,7.69,7.69,93100.0,6.2767,6.2848,6.2767,6.2767,93100.0
2007-07-10 12:25:00,7.69,7.7,7.69,7.69,2900.0,6.2767,6.2848,6.2767,6.2767,2900.0
2007-07-10 12:30:00,7.69,7.7,7.69,7.69,7400.0,6.2767,6.2848,6.2767,6.2767,7400.0
2007-07-10 12:35:00,7.69,7.7,7.69,7.69,9500.0,6.2767,6.2848,6.2767,6.2767,9500.0
2007-07-10 12:40:00,7.7,7.7,7.69,7.69,11900.0,6.2848,6.2848,6.2767,6.2767,11900.0
2007-07-10 12:45:00,7.69,7.71,7.69,7.71,16100.0,6.2767,6.293,6.2767,6.293,16100.0
2007-07-10 12:50:00,7.71,7.71,7.7,7.71,11300.0,6.293,6.293,6.2848,6.293,11300.0
2007-07-10 12:55:00,7.71,7.71,7.69,7.7,12800.0,6.293,6.293,6.2767,6.2848,12800.0
2007-07-10 13:00:00,7.7,7.72,7.7,7.72,20000.0,6.2848,6.3012,6.2848,6.3012,20000.0
2007-07-10 13:05:00,7.72,7.72,7.7,7.7,13500.0,6.3012,6.3012,6.2848,6.2848,13500.0
2007-07-10 13:10:00,7.7,7.72,7.7,7.71,11900.0,6.2848,6.3012,6.2848,6.293,11900.0
2007-07-10 13:15:00,7.71,7.72,7.71,7.72,12000.0,6.293,6.3012,6.293,6.3012,12000.0
2007-07-10 13:20:00,7.71,7.71,7.69,7.69,16900.0,6.293,6.293,6.2767,6.2767,16900.0
2007-07-10 13:25:00,7.69,7.69,7.68,7.68,13000.0,6.2767,6.2767,6.2685,6.2685,13000.0
2007-07-10 13:30:00,7.69,7.7,7.69,7.69,11600.0,6.2767,6.2848,6.2767,6.2767,11600.0
2007-07-10 13:35:00,7.69,7.7,7.69,7.7,14500.0,6.2767,6.2848,6.2767,6.2848,14500.0
2007-07-10 13:40:00,7.7,7.71,7.67,7.68,124200.0,6.2848,6.293,6.2604,6.2685,124200.0
2007-07-10 13:45:00,7.69,7.69,7.63,7.63,55900.0,6.2767,6.2767,6.2277,6.2277,55900.0
2007-07-10 13:50:00,7.64,7.65,7.63,7.65,12900.0,6.2359,6.244,6.2277,6.244,12900.0
2007-07-10 13:55:00,7.64,7.65,7.63,7.64,14600.0,6.2359,6.244,6.2277,6.2359,14600.0
2007-07-10 14:00:00,7.64,7.65,7.64,7.65,10300.0,6.2359,6.244,6.2359,6.244,10300.0
2007-07-10 14:05:00,7.65,7.68,7.64,7.67,37300.0,6.244,6.2685,6.2359,6.2604,37300.0
2007-07-10 14:10:00,7.66,7.67,7.66,7.66,3600.0,6.2522,6.2604,6.2522,6.2522,3600.0
2007-07-10 14:15:00,7.66,7.68,7.66,7.67,16800.0,6.2522,6.2685,6.2522,6.2604,16800.0
2007-07-10 14:20:00,7.68,7.7,7.67,7.69,32100.0,6.2685,6.2848,6.2604,6.2767,32100.0
2007-07-10 14:25:00,7.69,7.69,7.68,7.68,12400.0,6.2767,6.2767,6.2685,6.2685,12400.0
2007-07-10 14:30:00,7.68,7.68,7.63,7.63,108700.0,6.2685,6.2685,6.2277,6.2277,108700.0
2007-07-10 14:35:00,7.64,7.64,7.63,7.63,19400.0,6.2359,6.2359,6.2277,6.2277,19400.0
2007-07-10 14:40:00,7.63,7.64,7.63,7.63,3400.0,6.2277,6.2359,6.2277,6.2277,3400.0
2007-07-10 14:45:00,7.63,7.65,7.63,7.64,44000.0,6.2277,6.244,6.2277,6.2359,44000.0
2007-07-10 14:50:00,7.64,7.65,7.64,7.64,242700.0,6.2359,6.244,6.2359,6.2359,242700.0
2007-07-10 14:55:00,7.64,7.66,7.64,7.66,19700.0,6.2359,6.2522,6.2359,6.2522,19700.0
2007-07-10 15:00:00,7.66,7.66,7.65,7.66,15600.0,6.2522,6.2522,6.244,6.2522,15600.0
2007-07-10 15:05:00,7.65,7.66,7.64,7.64,30100.0,6.244,6.2522,6.2359,6.2359,30100.0
2007-07-10 15:10:00,7.64,7.64,7.63,7.63,7700.0,6.2359,6.2359,6.2277,6.2277,7700.0
2007-07-10 15:15:00,7.64,7.67,7.63,7.66,20900.0,6.2359,6.2604,6.2277,6.2522,20900.0
2007-07-10 15:20:00,7.63,7.67,7.63,7.66,12100.0,6.2277,6.2604,6.2277,6.2522,12100.0
2007-07-10 15:25:00,7.66,7.67,7.66,7.67,28500.0,6.2522,6.2604,6.2522,6.2604,28500.0
2007-07-10 15:30:00,7.67,7.68,7.66,7.67,40100.0,6.2604,6.2685,6.2522,6.2604,40100.0
2007-07-10 15:35:00,7.67,7.68,7.67,7.67,14400.0,6.2604,6.2685,6.2604,6.2604,14400.0
2007-07-10 15:40:00,7.67,7.68,7.67,7.67,44100.0,6.2604,6.2685,6.2604,6.2604,44100.0
2007-07-10 15:45:00,7.67,7.68,7.67,7.67,24900.0,6.2604,6.2685,6.2604,6.2604,24900.0
2007-07-10 15:50:00,7.67,7.68,7.66,7.66,31000.0,6.2604,6.2685,6.2522,6.2522,31000.0
2007-07-10 15:55:00,7.66,7.67,7.65,7.65,78800.0,6.2522,6.2604,6.244,6.244,78800.0
2007-07-11 09:30:00,7.67,7.74,7.67,7.73,143200.0,6.2604,6.3175,6.2604,6.3093,143200.0
2007-07-11 09:35:00,7.73,7.79,7.72,7.78,107300.0,6.3093,6.3583,6.3012,6.3501,107300.0
2007-07-11 09:40:00,7.77,7.81,7.75,7.77,162300.0,6.342,6.3746,6.3257,6.342,162300.0
2007-07-11 09:45:00,7.77,7.79,7.76,7.79,126000.0,6.342,6.3583,6.3338,6.3583,126000.0
2007-07-11 09:50:00,7.79,7.8,7.76,7.77,93700.0,6.3583,6.3665,6.3338,6.342,93700.0
2007-07-11 09:55:00,7.77,7.79,7.76,7.77,90400.0,6.342,6.3583,6.3338,6.342,90400.0
2007-07-11 10:00:00,7.77,7.77,7.76,7.77,84900.0,6.342,6.342,6.3338,6.342,84900.0
2007-07-11 10:05:00,7.77,7.8,7.77,7.79,88200.0,6.342,6.3665,6.342,6.3583,88200.0
2007-07-11 10:10:00,7.79,7.81,7.79,7.81,151000.0,6.3583,6.3746,6.3583,6.3746,151000.0
2007-07-11 10:15:00,7.81,7.85,7.8,7.84,153400.0,6.3746,6.4073,6.3665,6.3991,153400.0
2007-07-11 10:20:00,7.84,7.88,7.82,7.85,143700.0,6.3991,6.4318,6.3828,6.4073,143700.0
2007-07-11 10:25:00,7.85,7.88,7.84,7.88,63100.0,6.4073,6.4318,6.3991,6.4318,63100.0
2007-07-11 10:30:00,7.88,7.9,7.86,7.87,121800.0,6.4318,6.4481,6.4154,6.4236,121800.0
2007-07-11 10:35:00,7.88,7.92,7.87,7.92,71000.0,6.4318,6.4644,6.4236,6.4644,71000.0
2007-07-11 10:40:00,7.92,7.95,7.91,7.92,74300.0,6.4644,6.4889,6.4563,6.4644,74300.0
2007-07-11 10:45:00,7.92,7.93,7.91,7.93,87100.0,6.4644,6.4726,6.4563,6.4726,87100.0
2007-07-11 10:50:00,7.93,7.94,7.92,7.93,44000.0,6.4726,6.4807,6.4644,6.4726,44000.0
2007-07-11 10:55:00,7.93,7.95,7.92,7.94,52800.0,6.4726,6.4889,6.4644,6.4807,52800.0
2007-07-11 11:00:00,7.94,7.95,7.93,7.95,61500.0,6.4807,6.4889,6.4726,6.4889,61500.0
2007-07-11 11:05:00,7.95,7.95,7.94,7.95,60900.0,6.4889,6.4889,6.4807,6.4889,60900.0
2007-07-11 11:10:00,7.94,7.98,7.94,7.98,185200.0,6.4807,6.5134,6.4807,6.5134,185200.0
2007-07-11 11:15:00,7.98,8.0,7.97,8.0,111200.0,6.5134,6.5297,6.5052,6.5297,111200.0
2007-07-11 11:20:00,7.99,8.0,7.95,8.0,53700.0,6.5215,6.5297,6.4889,6.5297,53700.0
2007-07-11 11:25:00,8.0,8.02,7.99,8.02,120700.0,6.5297,6.546,6.5215,6.546,120700.0
2007-07-11 11:30:00,8.02,8.04,8.01,8.03,170600.0,6.546,6.5624,6.5379,6.5542,170600.0
2007-07-11 11:35:00,8.02,8.05,8.0,8.04,143000.0,6.546,6.5705,6.5297,6.5624,143000.0
2007-07-11 11:40:00,8.05,8.07,8.03,8.05,225700.0,6.5705,6.5868,6.5542,6.5705,225700.0
2007-07-11 11:45:00,8.05,8.06,8.04,8.06,81000.0,6.5705,6.5787,6.5624,6.5787,81000.0
2007-07-11 11:50:00,8.06,8.07,8.04,8.06,158800.0,6.5787,6.5868,6.5624,6.5787,158800.0
2007-07-11 11:55:00,8.06,8.06,8.04,8.05,76100.0,6.5787,6.5787,6.5624,6.5705,76100.0
2007-07-11 12:00:00,8.05,8.05,8.04,8.05,66700.0,6.5705,6.5705,6.5624,6.5705,66700.0
2007-07-11 12:05:00,8.05,8.06,8.04,8.05,136300.0,6.5705,6.5787,6.5624,6.5705,136300.0
2007-07-11 12:10:00,8.05,8.05,7.99,8.0,144700.0,6.5705,6.5705,6.5215,6.5297,144700.0
2007-07-11 12:15:00,8.0,8.0,7.99,8.0,46700.0,6.5297,6.5297,6.5215,6.5297,46700.0
2007-07-11 12:20:00,8.0,8.01,7.99,8.01,101500.0,6.5297,6.5379,6.5215,6.5379,101500.0
2007-07-11 12:25:00,8.01,8.02,8.0,8.02,94200.0,6.5379,6.546,6.5297,6.546,94200.0
2007-07-11 12:30:00,8.03,8.03,8.01,8.02,81100.0,6.5542,6.5542,6.5379,6.546,81100.0
2007-07-11 12:35:00,8.02,8.02,8.01,8.02,101900.0,6.546,6.546,6.5379,6.546,101900.0
2007-07-11 12:40:00,8.02,8.02,8.01,8.02,43300.0,6.546,6.546,6.5379,6.546,43300.0
2007-07-11 12:45:00,8.01,8.02,8.01,8.02,24900.0,6.5379,6.546,6.5379,6.546,24900.0
2007-07-11 12:50:00,8.02,8.02,8.01,8.02,36400.0,6.546,6.546,6.5379,6.546,36400.0
2007-07-11 12:55:00,8.02,8.02,8.01,8.02,44700.0,6.546,6.546,6.5379,6.546,44700.0
2007-07-11 13:00:00,8.02,8.02,8.01,8.02,31600.0,6.546,6.546,6.5379,6.546,31600.0
2007-07-11 13:05:00,8.02,8.02,8.01,8.02,19400.0,6.546,6.546,6.5379,6.546,19400.0
2007-07-11 13:10:00,8.02,8.02,8.01,8.02,34900.0,6.546,6.546,6.5379,6.546,34900.0
2007-07-11 13:15:00,8.02,8.04,8.01,8.02,200900.0,6.546,6.5624,6.5379,6.546,200900.0
2007-07-11 13:20:00,8.02,8.02,8.01,8.02,11300.0,6.546,6.546,6.5379,6.546,11300.0
2007-07-11 13:25:00,8.02,8.02,7.99,8.0,192300.0,6.546,6.546,6.5215,6.5297,192300.0
2007-07-11 13:30:00,8.0,8.0,7.98,8.0,66600.0,6.5297,6.5297,6.5134,6.5297,66600.0
2007-07-11 13:35:00,8.0,8.02,7.99,8.0,220600.0,6.5297,6.546,6.5215,6.5297,220600.0
2007-07-11 13:40:00,8.0,8.0,7.99,8.0,17100.0,6.5297,6.5297,6.5215,6.5297,17100.0
2007-07-11 13:45:00,8.0,8.0,7.93,7.94,148300.0,6.5297,6.5297,6.4726,6.4807,148300.0
2007-07-11 13:50:00,7.94,7.97,7.93,7.97,138800.0,6.4807,6.5052,6.4726,6.5052,138800.0
2007-07-11 13:55:00,7.96,7.97,7.93,7.94,67300.0,6.4971,6.5052,6.4726,6.4807,67300.0
2007-07-11 14:00:00,7.94,7.96,7.91,7.95,268700.0,6.4807,6.4971,6.4563,6.4889,268700.0
2007-07-11 14:05:00,7.95,7.95,7.92,7.92,70000.0,6.4889,6.4889,6.4644,6.4644,70000.0
2007-07-11 14:10:00,7.92,7.96,7.92,7.95,74700.0,6.4644,6.4971,6.4644,6.4889,74700.0
2007-07-11 14:15:00,7.96,7.96,7.95,7.96,24100.0,6.4971,6.4971,6.4889,6.4971,24100.0
2007-07-11 14:20:00,7.96,7.96,7.95,7.96,32600.0,6.4971,6.4971,6.4889,6.4971,32600.0
2007-07-11 14:25:00,7.95,7.97,7.95,7.97,45800.0,6.4889,6.5052,6.4889,6.5052,45800.0
2007-07-11 14:30:00,7.97,7.97,7.95,7.96,106500.0,6.5052,6.5052,6.4889,6.4971,106500.0
2007-07-11 14:35:00,7.96,7.97,7.95,7.97,51600.0,6.4971,6.5052,6.4889,6.5052,51600.0
2007-07-11 14:40:00,7.97,7.97,7.96,7.97,48400.0,6.5052,6.5052,6.4971,6.5052,48400.0
2007-07-11 14:45:00,7.97,7.97,7.96,7.97,46300.0,6.5052,6.5052,6.4971,6.5052,46300.0
2007-07-11 14:50:00,7.96,7.97,7.95,7.95,95400.0,6.4971,6.5052,6.4889,6.4889,95400.0
2007-07-11 14:55:00,7.96,7.98,7.95,7.98,100000.0,6.4971,6.5134,6.4889,6.5134,100000.0
2007-07-11 15:00:00,7.97,7.99,7.97,7.99,55900.0,6.5052,6.5215,6.5052,6.5215,55900.0
2007-07-11 15:05:00,7.99,8.03,7.99,8.02,100500.0,6.5215,6.5542,6.5215,6.546,100500.0
2007-07-11 15:10:00,8.03,8.03,8.01,8.02,31000.0,6.5542,6.5542,6.5379,6.546,31000.0
2007-07-11 15:15:00,8.02,8.02,8.01,8.02,27600.0,6.546,6.546,6.5379,6.546,27600.0
2007-07-11 15:20:00,8.02,8.02,7.99,8.0,104100.0,6.546,6.546,6.5215,6.5297,104100.0
2007-07-11 15:25:00,8.0,8.0,7.99,8.0,84200.0,6.5297,6.5297,6.5215,6.5297,84200.0
2007-07-11 15:30:00,7.99,8.0,7.99,8.0,117200.0,6.5215,6.5297,6.5215,6.5297,117200.0
2007-07-11 15:35:00,8.0,8.01,7.99,8.01,475800.0,6.5297,6.5379,6.5215,6.5379,475800.0
2007-07-11 15:40:00,8.01,8.02,8.0,8.0,131000.0,6.5379,6.546,6.5297,6.5297,131000.0
2007-07-11 15:45:00,8.01,8.07,8.0,8.05,434100.0,6.5379,6.5868,6.5297,6.5705,434100.0
2007-07-11 15:50:00,8.06,8.06,8.04,8.06,47800.0,6.5787,6.5787,6.5624,6.5787,47800.0
2007-07-11 15:55:00,8.06,8.12,8.05,8.08,410900.0,6.5787,6.6277,6.5705,6.595,410900.0
2007-07-12 09:30:00,8.05,8.16,8.02,8.16,348200.0,6.5705,6.6603,6.546,6.6603,348200.0
2007-07-12 09:35:00,8.16,8.16,8.1,8.15,147500.0,6.6603,6.6603,6.6113,6.6521,147500.0
2007-07-12 09:40:00,8.15,8.15,8.11,8.13,87500.0,6.6521,6.6521,6.6195,6.6358,87500.0
2007-07-12 09:45:00,8.13,8.22,8.13,8.22,167700.0,6.6358,6.7093,6.6358,6.7093,167700.0
2007-07-12 09:50:00,8.22,8.25,8.2,8.22,119900.0,6.7093,6.7338,6.693,6.7093,119900.0
2007-07-12 09:55:00,8.21,8.24,8.19,8.22,89400.0,6.7011,6.7256,6.6848,6.7093,89400.0
2007-07-12 10:00:00,8.22,8.23,8.15,8.16,69400.0,6.7093,6.7174,6.6521,6.6603,69400.0
2007-07-12 10:05:00,8.15,8.2,8.14,8.18,39800.0,6.6521,6.693,6.644,6.6766,39800.0
2007-07-12 10:10:00,8.18,8.21,8.16,8.2,103600.0,6.6766,6.7011,6.6603,6.693,103600.0
2007-07-12 10:15:00,8.2,8.22,8.17,8.19,117800.0,6.693,6.7093,6.6685,6.6848,117800.0
2007-07-12 10:20:00,8.2,8.2,8.19,8.19,24300.0,6.693,6.693,6.6848,6.6848,24300.0
2007-07-12 10:25:00,8.19,8.2,8.17,8.18,89100.0,6.6848,6.693,6.6685,6.6766,89100.0
2007-07-12 10:30:00,8.17,8.18,8.17,8.18,30500.0,6.6685,6.6766,6.6685,6.6766,30500.0
2007-07-12 10:35:00,8.18,8.18,8.17,8.18,21900.0,6.6766,6.6766,6.6685,6.6766,21900.0
2007-07-12 10:40:00,8.18,8.18,8.17,8.18,87000.0,6.6766,6.6766,6.6685,6.6766,87000.0
2007-07-12 10:45:00,8.18,8.2,8.17,8.18,81400.0,6.6766,6.693,6.6685,6.6766,81400.0
2007-07-12 10:50:00,8.18,8.2,8.18,8.2,52700.0,6.6766,6.693,6.6766,6.693,52700.0
2007-07-12 10:55:00,8.2,8.2,8.17,8.18,275000.0,6.693,6.693,6.6685,6.6766,275000.0
2007-07-12 11:00:00,8.18,8.18,8.14,8.14,70400.0,6.6766,6.6766,6.644,6.644,70400.0
2007-07-12 11:05:00,8.15,8.15,8.11,8.13,58600.0,6.6521,6.6521,6.6195,6.6358,58600.0
2007-07-12 11:10:00,8.13,8.14,8.13,8.13,44700.0,6.6358,6.644,6.6358,6.6358,44700.0
2007-07-12 11:15:00,8.14,8.14,8.13,8.14,38700.0,6.644,6.644,6.6358,6.644,38700.0
2007-07-12 11:20:00,8.14,8.15,8.13,8.15,20800.0,6.644,6.6521,6.6358,6.6521,20800.0
2007-07-12 11:25:00,8.15,8.15,8.14,8.15,22800.0,6.6521,6.6521,6.644,6.6521,22800.0
2007-07-12 11:30:00,8.15,8.17,8.14,8.16,63200.0,6.6521,6.6685,6.644,6.6603,63200.0
2007-07-12 11:35:00,8.15,8.16,8.15,8.16,31500.0,6.6521,6.6603,6.6521,6.6603,31500.0
2007-07-12 11:40:00,8.16,8.17,8.15,8.17,37800.0,6.6603,6.6685,6.6521,6.6685,37800.0
2007-07-12 11:45:00,8.17,8.17,8.16,8.17,21400.0,6.6685,6.6685,6.6603,6.6685,21400.0
2007-07-12 11:50:00,8.17,8.18,8.17,8.18,121700.0,6.6685,6.6766,6.6685,6.6766,121700.0
2007-07-12 11:55:00,8.18,8.18,8.17,8.18,17600.0,6.6766,6.6766,6.6685,6.6766,17600.0
2007-07-12 12:00:00,8.18,8.18,8.17,8.18,28900.0,6.6766,6.6766,6.6685,6.6766,28900.0
2007-07-12 12:05:00,8.18,8.2,8.17,8.2,84900.0,6.6766,6.693,6.6685,6.693,84900.0
2007-07-12 12:10:00,8.2,8.2,8.19,8.2,46700.0,6.693,6.693,6.6848,6.693,46700.0
2007-07-12 12:15:00,8.19,8.2,8.14,8.15,90400.0,6.6848,6.693,6.644,6.6521,90400.0
2007-07-12 12:20:00,8.15,8.19,8.15,8.18,145900.0,6.6521,6.6848,6.6521,6.6766,145900.0
2007-07-12 12:25:00,8.17,8.18,8.17,8.18,20900.0,6.6685,6.6766,6.6685,6.6766,20900.0
2007-07-12 12:30:00,8.18,8.18,8.16,8.17,36500.0,6.6766,6.6766,6.6603,6.6685,36500.0
2007-07-12 12:35:00,8.17,8.17,8.16,8.16,25700.0,6.6685,6.6685,6.6603,6.6603,25700.0
2007-07-12 12:40:00,8.17,8.18,8.16,8.18,20400.0,6.6685,6.6766,6.6603,6.6766,20400.0
2007-07-12 12:45:00,8.18,8.18,8.17,8.18,29300.0,6.6766,6.6766,6.6685,6.6766,29300.0
2007-07-12 12:50:00,8.18,8.18,8.17,8.18,14300.0,6.6766,6.6766,6.6685,6.6766,14300.0
2007-07-12 12:55:00,8.18,8.19,8.17,8.18,27400.0,6.6766,6.6848,6.6685,6.6766,27400.0
2007-07-12 13:00:00,8.19,8.2,8.19,8.2,22600.0,6.6848,6.693,6.6848,6.693,22600.0
2007-07-12 13:05:00,8.2,8.2,8.19,8.2,18000.0,6.693,6.693,6.6848,6.693,18000.0
2007-07-12 13:10:00,8.2,8.2,8.19,8.19,20500.0,6.693,6.693,6.6848,6.6848,20500.0
2007-07-12 13:15:00,8.19,8.2,8.17,8.19,86300.0,6.6848,6.693,6.6685,6.6848,86300.0
2007-07-12 13:20:00,8.19,8.19,8.18,8.19,17200.0,6.6848,6.6848,6.6766,6.6848,17200.0
2007-07-12 13:25:00,8.19,8.2,8.19,8.2,32600.0,6.6848,6.693,6.6848,6.693,32600.0
2007-07-12 13:30:00,8.2,8.2,8.19,8.2,49600.0,6.693,6.693,6.6848,6.693,49600.0
2007-07-12 13:35:00,8.2,8.2,8.19,8.2,32300.0,6.693,6.693,6.6848,6.693,32300.0
2007-07-12 13:40:00,8.2,8.2,8.19,8.2,69700.0,6.693,6.693,6.6848,6.693,69700.0
2007-07-12 13:45:00,8.2,8.2,8.18,8.19,25900.0,6.693,6.693,6.6766,6.6848,25900.0
2007-07-12 13:50:00,8.18,8.19,8.18,8.18,42400.0,6.6766,6.6848,6.6766,6.6766,42400.0
2007-07-12 13:55:00,8.18,8.2,8.18,8.2,19400.0,6.6766,6.693,6.6766,6.693,19400.0
2007-07-12 14:00:00,8.2,8.2,8.19,8.2,16200.0,6.693,6.693,6.6848,6.693,16200.0
2007-07-12 14:05:00,8.2,8.2,8.19,8.2,18600.0,6.693,6.693,6.6848,6.693,18600.0
2007-07-12 14:10:00,8.2,8.2,8.19,8.2,28900.0,6.693,6.693,6.6848,6.693,28900.0
2007-07-12 14:15:00,8.2,8.22,8.18,8.2,191600.0,6.693,6.7093,6.6766,6.693,191600.0
2007-07-12 14:20:00,8.2,8.2,8.19,8.2,27100.0,6.693,6.693,6.6848,6.693,27100.0
2007-07-12 14:25:00,8.2,8.2,8.19,8.2,45300.0,6.693,6.693,6.6848,6.693,45300.0
2007-07-12 14:30:00,8.2,8.23,8.2,8.23,28300.0,6.693,6.7174,6.693,6.7174,28300.0
2007-07-12 14:35:00,8.23,8.24,8.2,8.21,193500.0,6.7174,6.7256,6.693,6.7011,193500.0
2007-07-12 14:40:00,8.22,8.23,8.21,8.22,39500.0,6.7093,6.7174,6.7011,6.7093,39500.0
2007-07-12 14:45:00,8.22,8.23,8.21,8.23,29900.0,6.7093,6.7174,6.7011,6.7174,29900.0
2007-07-12 14:50:00,8.23,8.23,8.2,8.2,75000.0,6.7174,6.7174,6.693,6.693,75000.0
2007-07-12 14:55:00,8.2,8.23,8.2,8.23,36100.0,6.693,6.7174,6.693,6.7174,36100.0
2007-07-12 15:00:00,8.23,8.23,8.21,8.23,70200.0,6.7174,6.7174,6.7011,6.7174,70200.0
2007-07-12 15:05:00,8.23,8.25,8.23,8.25,63600.0,6.7174,6.7338,6.7174,6.7338,63600.0
2007-07-12 15:10:00,8.25,8.25,8.24,8.25,44500.0,6.7338,6.7338,6.7256,6.7338,44500.0
2007-07-12 15:15:00,8.25,8.26,8.24,8.26,137600.0,6.7338,6.7419,6.7256,6.7419,137600.0
2007-07-12 15:20:00,8.26,8.29,8.25,8.27,279600.0,6.7419,6.7664,6.7338,6.7501,279600.0
2007-07-12 15:25:00,8.27,8.31,8.27,8.3,174900.0,6.7501,6.7827,6.7501,6.7746,174900.0
2007-07-12 15:30:00,8.3,8.32,8.29,8.31,101000.0,6.7746,6.7909,6.7664,6.7827,101000.0
2007-07-12 15:35:00,8.31,8.32,8.3,8.32,46700.0,6.7827,6.7909,6.7746,6.7909,46700.0
2007-07-12 15:40:00,8.32,8.32,8.3,8.3,90900.0,6.7909,6.7909,6.7746,6.7746,90900.0
2007-07-12 15:45:00,8.3,8.31,8.27,8.27,82100.0,6.7746,6.7827,6.7501,6.7501,82100.0
2007-07-12 15:50:00,8.26,8.28,8.24,8.24,146300.0,6.7419,6.7583,6.7256,6.7256,146300.0
2007-07-12 15:55:00,8.25,8.26,8.24,8.24,172900.0,6.7338,6.7419,6.7256,6.7256,172900.0
2007-07-13 09:30:00,8.23,8.29,8.21,8.28,59500.0,6.7174,6.7664,6.7011,6.7583,59500.0
2007-07-13 09:35:00,8.27,8.37,8.25,8.36,141700.0,6.7501,6.8317,6.7338,6.8235,141700.0
2007-07-13 09:40:00,8.35,8.38,8.35,8.35,29100.0,6.8154,6.8399,6.8154,6.8154,29100.0
2007-07-13 09:45:00,8.35,8.37,8.32,8.33,64800.0,6.8154,6.8317,6.7909,6.7991,64800.0
2007-07-13 09:50:00,8.32,8.33,8.25,8.25,65800.0,6.7909,6.7991,6.7338,6.7338,65800.0
2007-07-13 09:55:00,8.26,8.26,8.19,8.24,74800.0,6.7419,6.7419,6.6848,6.7256,74800.0
2007-07-13 10:00:00,8.24,8.3,8.24,8.29,57700.0,6.7256,6.7746,6.7256,6.7664,57700.0
2007-07-13 10:05:00,8.29,8.29,8.27,8.29,48700.0,6.7664,6.7664,6.7501,6.7664,48700.0
2007-07-13 10:10:00,8.29,8.3,8.28,8.3,23300.0,6.7664,6.7746,6.7583,6.7746,23300.0
2007-07-13 10:15:00,8.3,8.31,8.3,8.31,36600.0,6.7746,6.7827,6.7746,6.7827,36600.0
2007-07-13 10:20:00,8.31,8.34,8.31,8.32,36400.0,6.7827,6.8072,6.7827,6.7909,36400.0
2007-07-13 10:25:00,8.31,8.34,8.3,8.33,62100.0,6.7827,6.8072,6.7746,6.7991,62100.0
2007-07-13 10:30:00,8.32,8.35,8.32,8.35,57000.0,6.7909,6.8154,6.7909,6.8154,57000.0
2007-07-13 10:35:00,8.35,8.37,8.34,8.36,40300.0,6.8154,6.8317,6.8072,6.8235,40300.0
2007-07-13 10:40:00,8.36,8.37,8.34,8.34,80600.0,6.8235,6.8317,6.8072,6.8072,80600.0
2007-07-13 10:45:00,8.35,8.39,8.34,8.36,62400.0,6.8154,6.848,6.8072,6.8235,62400.0
2007-07-13 10:50:00,8.36,8.37,8.36,8.37,56500.0,6.8235,6.8317,6.8235,6.8317,56500.0
2007-07-13 10:55:00,8.36,8.37,8.36,8.37,32800.0,6.8235,6.8317,6.8235,6.8317,32800.0
2007-07-13 11:00:00,8.37,8.39,8.36,8.38,39000.0,6.8317,6.848,6.8235,6.8399,39000.0
2007-07-13 11:05:00,8.37,8.38,8.35,8.35,54800.0,6.8317,6.8399,6.8154,6.8154,54800.0
2007-07-13 11:10:00,8.36,8.36,8.35,8.36,19500.0,6.8235,6.8235,6.8154,6.8235,19500.0
2007-07-13 11:15:00,8.36,8.36,8.32,8.33,69600.0,6.8235,6.8235,6.7909,6.7991,69600.0
2007-07-13 11:20:00,8.34,8.34,8.3,8.3,33800.0,6.8072,6.8072,6.7746,6.7746,33800.0
2007-07-13 11:25:00,8.3,8.31,8.29,8.29,49400.0,6.7746,6.7827,6.7664,6.7664,49400.0
2007-07-13 11:30:00,8.3,8.3,8.26,8.28,48600.0,6.7746,6.7746,6.7419,6.7583,48600.0
2007-07-13 11:35:00,8.29,8.29,8.27,8.28,10900.0,6.7664,6.7664,6.7501,6.7583,10900.0
2007-07-13 11:40:00,8.28,8.28,8.27,8.28,11200.0,6.7583,6.7583,6.7501,6.7583,11200.0
2007-07-13 11:45:00,8.27,8.3,8.27,8.3,21400.0,6.7501,6.7746,6.7501,6.7746,21400.0
2007-07-13 11:50:00,8.3,8.31,8.27,8.3,120900.0,6.7746,6.7827,6.7501,6.7746,120900.0
2007-07-13 11:55:00,8.3,8.33,8.3,8.3,35200.0,6.7746,6.7991,6.7746,6.7746,35200.0
2007-07-13 12:00:00,8.3,8.31,8.29,8.29,18800.0,6.7746,6.7827,6.7664,6.7664,18800.0
2007-07-13 12:05:00,8.29,8.3,8.28,8.3,19400.0,6.7664,6.7746,6.7583,6.7746,19400.0
2007-07-13 12:10:00,8.29,8.33,8.29,8.33,15700.0,6.7664,6.7991,6.7664,6.7991,15700.0
2007-07-13 12:15:00,8.33,8.33,8.32,8.33,17700.0,6.7991,6.7991,6.7909,6.7991,17700.0
2007-07-13 12:20:00,8.33,8.35,8.32,8.35,20900.0,6.7991,6.8154,6.7909,6.8154,20900.0
2007-07-13 12:25:00,8.35,8.36,8.34,8.36,16800.0,6.8154,6.8235,6.8072,6.8235,16800.0
2007-07-13 12:30:00,8.36,8.37,8.35,8.35,24100.0,6.8235,6.8317,6.8154,6.8154,24100.0
2007-07-13 12:35:00,8.35,8.36,8.32,8.32,67200.0,6.8154,6.8235,6.7909,6.7909,67200.0
2007-07-13 12:40:00,8.32,8.32,8.28,8.28,42400.0,6.7909,6.7909,6.7583,6.7583,42400.0
2007-07-13 12:45:00,8.28,8.31,8.28,8.31,25400.0,6.7583,6.7827,6.7583,6.7827,25400.0
2007-07-13 12:50:00,8.31,8.32,8.29,8.3,18800.0,6.7827,6.7909,6.7664,6.7746,18800.0
2007-07-13 12:55:00,8.3,8.3,8.29,8.3,20800.0,6.7746,6.7746,6.7664,6.7746,20800.0
2007-07-13 13:00:00,8.29,8.3,8.29,8.3,9200.0,6.7664,6.7746,6.7664,6.7746,9200.0
2007-07-13 13:05:00,8.3,8.32,8.3,8.32,24200.0,6.7746,6.7909,6.7746,6.7909,24200.0
2007-07-13 13:10:00,8.31,8.34,8.31,8.33,6300.0,6.7827,6.8072,6.7827,6.7991,6300.0
2007-07-13 13:15:00,8.34,8.34,8.33,8.33,14000.0,6.8072,6.8072,6.7991,6.7991,14000.0
2007-07-13 13:20:00,8.34,8.36,8.33,8.35,21000.0,6.8072,6.8235,6.7991,6.8154,21000.0
2007-07-13 13:25:00,8.35,8.36,8.34,8.34,12500.0,6.8154,6.8235,6.8072,6.8072,12500.0
2007-07-13 13:30:00,8.34,8.36,8.34,8.34,14700.0,6.8072,6.8235,6.8072,6.8072,14700.0
2007-07-13 13:35:00,8.35,8.35,8.31,8.31,28000.0,6.8154,6.8154,6.7827,6.7827,28000.0
2007-07-13 13:40:00,8.32,8.33,8.31,8.32,18900.0,6.7909,6.7991,6.7827,6.7909,18900.0
2007-07-13 13:45:00,8.31,8.32,8.28,8.28,23000.0,6.7827,6.7909,6.7583,6.7583,23000.0
2007-07-13 13:50:00,8.29,8.31,8.28,8.28,19200.0,6.7664,6.7827,6.7583,6.7583,19200.0
2007-07-13 13:55:00,8.28,8.31,8.28,8.31,22100.0,6.7583,6.7827,6.7583,6.7827,22100.0
2007-07-13 14:00:00,8.31,8.34,8.31,8.32,54600.0,6.7827,6.8072,6.7827,6.7909,54600.0
2007-07-13 14:05:00,8.32,8.33,8.3,8.31,23900.0,6.7909,6.7991,6.7746,6.7827,23900.0
2007-07-13 14:10:00,8.31,8.36,8.31,8.36,35800.0,6.7827,6.8235,6.7827,6.8235,35800.0
2007-07-13 14:15:00,8.35,8.36,8.33,8.33,40100.0,6.8154,6.8235,6.7991,6.7991,40100.0
2007-07-13 14:20:00,8.32,8.34,8.32,8.32,18100.0,6.7909,6.8072,6.7909,6.7909,18100.0
2007-07-13 14:25:00,8.32,8.33,8.31,8.31,18600.0,6.7909,6.7991,6.7827,6.7827,18600.0
2007-07-13 14:30:00,8.31,8.34,8.31,8.34,17000.0,6.7827,6.8072,6.7827,6.8072,17000.0
2007-07-13 14:35:00,8.35,8.35,8.33,8.33,21800.0,6.8154,6.8154,6.7991,6.7991,21800.0
2007-07-13 14:40:00,8.33,8.35,8.32,8.35,10700.0,6.7991,6.8154,6.7909,6.8154,10700.0
2007-07-13 14:45:00,8.34,8.35,8.34,8.34,13200.0,6.8072,6.8154,6.8072,6.8072,13200.0
2007-07-13 14:50:00,8.35,8.35,8.34,8.34,8000.0,6.8154,6.8154,6.8072,6.8072,8000.0
2007-07-13 14:55:00,8.35,8.35,8.33,8.33,16500.0,6.8154,6.8154,6.7991,6.7991,16500.0
2007-07-13 15:00:00,8.33,8.34,8.33,8.33,16500.0,6.7991,6.8072,6.7991,6.7991,16500.0
2007-07-13 15:05:00,8.33,8.34,8.32,8.32,26500.0,6.7991,6.8072,6.7909,6.7909,26500.0
2007-07-13 15:10:00,8.32,8.33,8.32,8.33,10200.0,6.7909,6.7991,6.7909,6.7991,10200.0
2007-07-13 15:15:00,8.32,8.33,8.32,8.33,15000.0,6.7909,6.7991,6.7909,6.7991,15000.0
2007-07-13 15:20:00,8.33,8.35,8.32,8.35,28800.0,6.7991,6.8154,6.7909,6.8154,28800.0
2007-07-13 15:25:00,8.34,8.36,8.34,8.35,18500.0,6.8072,6.8235,6.8072,6.8154,18500.0
2007-07-13 15:30:00,8.36,8.37,8.34,8.34,31100.0,6.8235,6.8317,6.8072,6.8072,31100.0
2007-07-13 15:35:00,8.34,8.35,8.33,8.35,33300.0,6.8072,6.8154,6.7991,6.8154,33300.0
2007-07-13 15:40:00,8.35,8.36,8.32,8.32,38400.0,6.8154,6.8235,6.7909,6.7909,38400.0
2007-07-13 15:45:00,8.33,8.33,8.32,8.32,75600.0,6.7991,6.7991,6.7909,6.7909,75600.0
2007-07-13 15:50:00,8.33,8.33,8.32,8.32,75000.0,6.7991,6.7991,6.7909,6.7909,75000.0
2007-07-13 15:55:00,8.32,8.33,8.32,8.33,62300.0,6.7909,6.7991,6.7909,6.7991,62300.0
2007-07-16 09:30:00,8.33,8.41,8.32,8.4,72200.0,6.7991,6.8644,6.7909,6.8562,72200.0
2007-07-16 09:35:00,8.39,8.44,8.38,8.43,58300.0,6.848,6.8888,6.8399,6.8807,58300.0
2007-07-16 09:40:00,8.44,8.44,8.42,8.43,69900.0,6.8888,6.8888,6.8725,6.8807,69900.0
2007-07-16 09:45:00,8.44,8.44,8.43,8.44,68200.0,6.8888,6.8888,6.8807,6.8888,68200.0
2007-07-16 09:50:00,8.44,8.45,8.42,8.42,82600.0,6.8888,6.897,6.8725,6.8725,82600.0
2007-07-16 09:55:00,8.43,8.45,8.42,8.43,61500.0,6.8807,6.897,6.8725,6.8807,61500.0
2007-07-16 10:00:00,8.43,8.45,8.43,8.45,50800.0,6.8807,6.897,6.8807,6.897,50800.0
2007-07-16 10:05:00,8.45,8.45,8.44,8.45,72100.0,6.897,6.897,6.8888,6.897,72100.0
2007-07-16 10:10:00,8.45,8.45,8.43,8.43,47500.0,6.897,6.897,6.8807,6.8807,47500.0
2007-07-16 10:15:00,8.43,8.45,8.43,8.44,56500.0,6.8807,6.897,6.8807,6.8888,56500.0
2007-07-16 10:20:00,8.45,8.45,8.44,8.45,53500.0,6.897,6.897,6.8888,6.897,53500.0
2007-07-16 10:25:00,8.45,8.49,8.44,8.49,92300.0,6.897,6.9297,6.8888,6.9297,92300.0
2007-07-16 10:30:00,8.49,8.49,8.48,8.49,39400.0,6.9297,6.9297,6.9215,6.9297,39400.0
2007-07-16 10:35:00,8.49,8.49,8.48,8.48,32500.0,6.9297,6.9297,6.9215,6.9215,32500.0
2007-07-16 10:40:00,8.48,8.49,8.45,8.45,62700.0,6.9215,6.9297,6.897,6.897,62700.0
2007-07-16 10:45:00,8.46,8.48,8.45,8.48,62500.0,6.9052,6.9215,6.897,6.9215,62500.0
2007-07-16 10:50:00,8.48,8.48,8.46,8.46,44500.0,6.9215,6.9215,6.9052,6.9052,44500.0
2007-07-16 10:55:00,8.46,8.47,8.46,8.47,22600.0,6.9052,6.9133,6.9052,6.9133,22600.0
2007-07-16 11:00:00,8.47,8.47,8.46,8.46,24800.0,6.9133,6.9133,6.9052,6.9052,24800.0
2007-07-16 11:05:00,8.47,8.47,8.46,8.47,38000.0,6.9133,6.9133,6.9052,6.9133,38000.0
2007-07-16 11:10:00,8.47,8.47,8.46,8.47,16900.0,6.9133,6.9133,6.9052,6.9133,16900.0
2007-07-16 11:15:00,8.47,8.48,8.47,8.48,30500.0,6.9133,6.9215,6.9133,6.9215,30500.0
2007-07-16 11:20:00,8.48,8.48,8.47,8.48,37300.0,6.9215,6.9215,6.9133,6.9215,37300.0
2007-07-16 11:25:00,8.48,8.48,8.47,8.48,14700.0,6.9215,6.9215,6.9133,6.9215,14700.0
2007-07-16 11:30:00,8.48,8.48,8.47,8.47,30100.0,6.9215,6.9215,6.9133,6.9133,30100.0
2007-07-16 11:35:00,8.47,8.48,8.44,8.44,48900.0,6.9133,6.9215,6.8888,6.8888,48900.0
2007-07-16 11:40:00,8.44,8.45,8.44,8.45,11800.0,6.8888,6.897,6.8888,6.897,11800.0
2007-07-16 11:45:00,8.45,8.48,8.44,8.48,62300.0,6.897,6.9215,6.8888,6.9215,62300.0
2007-07-16 11:50:00,8.48,8.5,8.47,8.5,36900.0,6.9215,6.9378,6.9133,6.9378,36900.0
2007-07-16 11:55:00,8.49,8.61,8.49,8.58,454200.0,6.9297,7.0276,6.9297,7.0031,454200.0
2007-07-16 12:00:00,8.58,8.58,8.55,8.55,83200.0,7.0031,7.0031,6.9786,6.9786,83200.0
2007-07-16 12:05:00,8.56,8.56,8.55,8.55,53100.0,6.9868,6.9868,6.9786,6.9786,53100.0
2007-07-16 12:10:00,8.55,8.56,8.51,8.53,87700.0,6.9786,6.9868,6.946,6.9623,87700.0
2007-07-16 12:15:00,8.54,8.56,8.53,8.55,82700.0,6.9705,6.9868,6.9623,6.9786,82700.0
2007-07-16 12:20:00,8.55,8.55,8.53,8.55,43100.0,6.9786,6.9786,6.9623,6.9786,43100.0
2007-07-16 12:25:00,8.55,8.56,8.54,8.55,45100.0,6.9786,6.9868,6.9705,6.9786,45100.0
2007-07-16 12:30:00,8.55,8.58,8.55,8.58,49100.0,6.9786,7.0031,6.9786,7.0031,49100.0
2007-07-16 12:35:00,8.58,8.6,8.57,8.6,64800.0,7.0031,7.0194,6.995,7.0194,64800.0
2007-07-16 12:40:00,8.6,8.61,8.59,8.61,27700.0,7.0194,7.0276,7.0113,7.0276,27700.0
2007-07-16 12:45:00,8.61,8.62,8.6,8.62,21800.0,7.0276,7.0358,7.0194,7.0358,21800.0
2007-07-16 12:50:00,8.62,8.62,8.6,8.6,77300.0,7.0358,7.0358,7.0194,7.0194,77300.0
2007-07-16 12:55:00,8.6,8.6,8.58,8.58,36300.0,7.0194,7.0194,7.0031,7.0031,36300.0
2007-07-16 13:00:00,8.58,8.6,8.58,8.6,30700.0,7.0031,7.0194,7.0031,7.0194,30700.0
2007-07-16 13:05:00,8.6,8.61,8.59,8.6,42800.0,7.0194,7.0276,7.0113,7.0194,42800.0
2007-07-16 13:10:00,8.6,8.61,8.58,8.58,88200.0,7.0194,7.0276,7.0031,7.0031,88200.0
2007-07-16 13:15:00,8.58,8.59,8.56,8.58,72500.0,7.0031,7.0113,6.9868,7.0031,72500.0
2007-07-16 13:20:00,8.58,8.58,8.55,8.55,33400.0,7.0031,7.0031,6.9786,6.9786,33400.0
2007-07-16 13:25:00,8.56,8.58,8.55,8.57,48000.0,6.9868,7.0031,6.9786,6.995,48000.0
2007-07-16 13:30:00,8.58,8.58,8.53,8.53,93000.0,7.0031,7.0031,6.9623,6.9623,93000.0
2007-07-16 13:35:00,8.53,8.54,8.48,8.5,122300.0,6.9623,6.9705,6.9215,6.9378,122300.0
2007-07-16 13:40:00,8.51,8.53,8.5,8.53,23100.0,6.946,6.9623,6.9378,6.9623,23100.0
2007-07-16 13:45:00,8.52,8.53,8.51,8.52,41400.0,6.9541,6.9623,6.946,6.9541,41400.0
2007-07-16 13:50:00,8.51,8.51,8.48,8.48,52500.0,6.946,6.946,6.9215,6.9215,52500.0
2007-07-16 13:55:00,8.49,8.5,8.48,8.5,55700.0,6.9297,6.9378,6.9215,6.9378,55700.0
2007-07-16 14:00:00,8.49,8.5,8.48,8.49,46800.0,6.9297,6.9378,6.9215,6.9297,46800.0
2007-07-16 14:05:00,8.49,8.51,8.48,8.48,45600.0,6.9297,6.946,6.9215,6.9215,45600.0
2007-07-16 14:10:00,8.49,8.5,8.48,8.49,14800.0,6.9297,6.9378,6.9215,6.9297,14800.0
2007-07-16 14:15:00,8.49,8.5,8.49,8.5,16100.0,6.9297,6.9378,6.9297,6.9378,16100.0
2007-07-16 14:20:00,8.49,8.5,8.48,8.49,31200.0,6.9297,6.9378,6.9215,6.9297,31200.0
2007-07-16 14:25:00,8.49,8.5,8.48,8.49,53800.0,6.9297,6.9378,6.9215,6.9297,53800.0
2007-07-16 14:30:00,8.48,8.5,8.48,8.5,41700.0,6.9215,6.9378,6.9215,6.9378,41700.0
2007-07-16 14:35:00,8.5,8.5,8.49,8.5,21200.0,6.9378,6.9378,6.9297,6.9378,21200.0
2007-07-16 14:40:00,8.5,8.51,8.49,8.49,83100.0,6.9378,6.946,6.9297,6.9297,83100.0
2007-07-16 14:45:00,8.5,8.5,8.49,8.5,39100.0,6.9378,6.9378,6.9297,6.9378,39100.0
2007-07-16 14:50:00,8.5,8.5,8.48,8.48,89600.0,6.9378,6.9378,6.9215,6.9215,89600.0
2007-07-16 14:55:00,8.48,8.5,8.48,8.49,48200.0,6.9215,6.9378,6.9215,6.9297,48200.0
2007-07-16 15:00:00,8.49,8.51,8.49,8.51,43500.0,6.9297,6.946,6.9297,6.946,43500.0
2007-07-16 15:05:00,8.5,8.53,8.5,8.53,195500.0,6.9378,6.9623,6.9378,6.9623,195500.0
2007-07-16 15:10:00,8.52,8.54,8.51,8.51,98500.0,6.9541,6.9705,6.946,6.946,98500.0
2007-07-16 15:15:00,8.51,8.52,8.51,8.52,34300.0,6.946,6.9541,6.946,6.9541,34300.0
2007-07-16 15:20:00,8.53,8.53,8.5,8.51,80400.0,6.9623,6.9623,6.9378,6.946,80400.0
2007-07-16 15:25:00,8.5,8.51,8.48,8.48,61100.0,6.9378,6.946,6.9215,6.9215,61100.0
2007-07-16 15:30:00,8.48,8.49,8.45,8.45,144000.0,6.9215,6.9297,6.897,6.897,144000.0
2007-07-16 15:35:00,8.46,8.47,8.44,8.45,132700.0,6.9052,6.9133,6.8888,6.897,132700.0
2007-07-16 15:40:00,8.47,8.47,8.42,8.42,106100.0,6.9133,6.9133,6.8725,6.8725,106100.0
2007-07-16 15:45:00,8.42,8.43,8.41,8.42,135900.0,6.8725,6.8807,6.8644,6.8725,135900.0
2007-07-16 15:50:00,8.42,8.43,8.41,8.42,148300.0,6.8725,6.8807,6.8644,6.8725,148300.0
2007-07-16 15:55:00,8.42,8.46,8.41,8.45,218800.0,6.8725,6.9052,6.8644,6.897,218800.0
2007-07-17 09:30:00,8.52,8.59,8.52,8.55,83200.0,6.9541,7.0113,6.9541,6.9786,83200.0
2007-07-17 09:35:00,8.56,8.59,8.56,8.59,35300.0,6.9868,7.0113,6.9868,7.0113,35300.0
2007-07-17 09:40:00,8.59,8.6,8.57,8.58,79000.0,7.0113,7.0194,6.995,7.0031,79000.0
2007-07-17 09:45:00,8.58,8.62,8.57,8.61,76100.0,7.0031,7.0358,6.995,7.0276,76100.0
2007-07-17 09:50:00,8.62,8.66,8.61,8.63,71500.0,7.0358,7.0684,7.0276,7.0439,71500.0
2007-07-17 09:55:00,8.63,8.64,8.59,8.6,32700.0,7.0439,7.0521,7.0113,7.0194,32700.0
2007-07-17 10:00:00,8.6,8.61,8.56,8.56,54000.0,7.0194,7.0276,6.9868,6.9868,54000.0
2007-07-17 10:05:00,8.57,8.57,8.53,8.55,81100.0,6.995,6.995,6.9623,6.9786,81100.0
2007-07-17 10:10:00,8.55,8.55,8.52,8.52,90400.0,6.9786,6.9786,6.9541,6.9541,90400.0
2007-07-17 10:15:00,8.52,8.58,8.51,8.57,121600.0,6.9541,7.0031,6.946,6.995,121600.0
2007-07-17 10:20:00,8.57,8.59,8.55,8.59,63200.0,6.995,7.0113,6.9786,7.0113,63200.0
2007-07-17 10:25:00,8.58,8.62,8.58,8.62,46900.0,7.0031,7.0358,7.0031,7.0358,46900.0
2007-07-17 10:30:00,8.61,8.61,8.57,8.59,120900.0,7.0276,7.0276,6.995,7.0113,120900.0
2007-07-17 10:35:00,8.59,8.61,8.54,8.55,44400.0,7.0113,7.0276,6.9705,6.9786,44400.0
2007-07-17 10:40:00,8.55,8.64,8.55,8.57,124600.0,6.9786,7.0521,6.9786,6.995,124600.0
2007-07-17 10:45:00,8.58,8.6,8.57,8.57,45400.0,7.0031,7.0194,6.995,6.995,45400.0
2007-07-17 10:50:00,8.56,8.59,8.56,8.57,20100.0,6.9868,7.0113,6.9868,6.995,20100.0
2007-07-17 10:55:00,8.57,8.58,8.56,8.57,19900.0,6.995,7.0031,6.9868,6.995,19900.0
2007-07-17 11:00:00,8.57,8.57,8.55,8.56,12900.0,6.995,6.995,6.9786,6.9868,12900.0
2007-07-17 11:05:00,8.56,8.58,8.55,8.56,53600.0,6.9868,7.0031,6.9786,6.9868,53600.0
2007-07-17 11:10:00,8.56,8.56,8.52,8.53,62800.0,6.9868,6.9868,6.9541,6.9623,62800.0
2007-07-17 11:15:00,8.53,8.54,8.5,8.52,44100.0,6.9623,6.9705,6.9378,6.9541,44100.0
2007-07-17 11:20:00,8.52,8.52,8.5,8.51,45300.0,6.9541,6.9541,6.9378,6.946,45300.0
2007-07-17 11:25:00,8.5,8.51,8.49,8.49,6200.0,6.9378,6.946,6.9297,6.9297,6200.0
2007-07-17 11:30:00,8.49,8.51,8.49,8.5,25000.0,6.9297,6.946,6.9297,6.9378,25000.0
2007-07-17 11:35:00,8.5,8.52,8.48,8.48,29800.0,6.9378,6.9541,6.9215,6.9215,29800.0
2007-07-17 11:40:00,8.48,8.5,8.46,8.47,41900.0,6.9215,6.9378,6.9052,6.9133,41900.0
2007-07-17 11:45:00,8.47,8.47,8.45,8.46,24100.0,6.9133,6.9133,6.897,6.9052,24100.0
2007-07-17 11:50:00,8.45,8.46,8.43,8.43,30400.0,6.897,6.9052,6.8807,6.8807,30400.0
2007-07-17 11:55:00,8.44,8.44,8.42,8.43,34500.0,6.8888,6.8888,6.8725,6.8807,34500.0
2007-07-17 12:00:00,8.43,8.43,8.41,8.41,25700.0,6.8807,6.8807,6.8644,6.8644,25700.0
2007-07-17 12:05:00,8.42,8.42,8.4,8.41,14700.0,6.8725,6.8725,6.8562,6.8644,14700.0
2007-07-17 12:10:00,8.4,8.41,8.38,8.38,48500.0,6.8562,6.8644,6.8399,6.8399,48500.0
2007-07-17 12:15:00,8.39,8.4,8.38,8.39,229200.0,6.848,6.8562,6.8399,6.848,229200.0
2007-07-17 12:20:00,8.38,8.4,8.37,8.38,54900.0,6.8399,6.8562,6.8317,6.8399,54900.0
2007-07-17 12:25:00,8.38,8.39,8.36,8.37,31400.0,6.8399,6.848,6.8235,6.8317,31400.0
2007-07-17 12:30:00,8.36,8.36,8.33,8.34,115100.0,6.8235,6.8235,6.7991,6.8072,115100.0
2007-07-17 12:35:00,8.34,8.35,8.33,8.35,36600.0,6.8072,6.8154,6.7991,6.8154,36600.0
2007-07-17 12:40:00,8.35,8.35,8.34,8.35,91700.0,6.8154,6.8154,6.8072,6.8154,91700.0
2007-07-17 12:45:00,8.35,8.37,8.35,8.36,104900.0,6.8154,6.8317,6.8154,6.8235,104900.0
2007-07-17 12:50:00,8.35,8.35,8.34,8.35,29600.0,6.8154,6.8154,6.8072,6.8154,29600.0
2007-07-17 12:55:00,8.35,8.35,8.34,8.34,20800.0,6.8154,6.8154,6.8072,6.8072,20800.0
2007-07-17 13:00:00,8.34,8.35,8.33,8.35,39800.0,6.8072,6.8154,6.7991,6.8154,39800.0
2007-07-17 13:05:00,8.35,8.36,8.34,8.35,28700.0,6.8154,6.8235,6.8072,6.8154,28700.0
2007-07-17 13:10:00,8.34,8.35,8.34,8.35,76900.0,6.8072,6.8154,6.8072,6.8154,76900.0
2007-07-17 13:15:00,8.35,8.35,8.34,8.35,12900.0,6.8154,6.8154,6.8072,6.8154,12900.0
2007-07-17 13:20:00,8.35,8.35,8.29,8.3,123900.0,6.8154,6.8154,6.7664,6.7746,123900.0
2007-07-17 13:25:00,8.29,8.3,8.28,8.29,35100.0,6.7664,6.7746,6.7583,6.7664,35100.0
2007-07-17 13:30:00,8.29,8.3,8.29,8.3,57900.0,6.7664,6.7746,6.7664,6.7746,57900.0
2007-07-17 13:35:00,8.3,8.32,8.29,8.31,58400.0,6.7746,6.7909,6.7664,6.7827,58400.0
2007-07-17 13:40:00,8.32,8.32,8.31,8.32,42400.0,6.7909,6.7909,6.7827,6.7909,42400.0
2007-07-17 13:45:00,8.32,8.32,8.31,8.32,35700.0,6.7909,6.7909,6.7827,6.7909,35700.0
2007-07-17 13:50:00,8.31,8.37,8.31,8.36,82600.0,6.7827,6.8317,6.7827,6.8235,82600.0
2007-07-17 13:55:00,8.35,8.37,8.35,8.36,32400.0,6.8154,6.8317,6.8154,6.8235,32400.0
2007-07-17 14:00:00,8.36,8.37,8.36,8.36,2700.0,6.8235,6.8317,6.8235,6.8235,2700.0
2007-07-17 14:05:00,8.36,8.37,8.36,8.36,10400.0,6.8235,6.8317,6.8235,6.8235,10400.0
2007-07-17 14:10:00,8.37,8.38,8.36,8.37,38100.0,6.8317,6.8399,6.8235,6.8317,38100.0
2007-07-17 14:15:00,8.37,8.37,8.35,8.36,17100.0,6.8317,6.8317,6.8154,6.8235,17100.0
2007-07-17 14:20:00,8.36,8.38,8.36,8.37,43400.0,6.8235,6.8399,6.8235,6.8317,43400.0
2007-07-17 14:25:00,8.37,8.38,8.36,8.37,65400.0,6.8317,6.8399,6.8235,6.8317,65400.0
2007-07-17 14:30:00,8.37,8.38,8.36,8.37,54000.0,6.8317,6.8399,6.8235,6.8317,54000.0
2007-07-17 14:35:00,8.37,8.37,8.36,8.37,87700.0,6.8317,6.8317,6.8235,6.8317,87700.0
2007-07-17 14:40:00,8.37,8.37,8.36,8.36,7000.0,6.8317,6.8317,6.8235,6.8235,7000.0
2007-07-17 14:45:00,8.37,8.37,8.36,8.36,12900.0,6.8317,6.8317,6.8235,6.8235,12900.0
2007-07-17 14:50:00,8.37,8.37,8.36,8.37,4400.0,6.8317,6.8317,6.8235,6.8317,4400.0
2007-07-17 14:55:00,8.37,8.37,8.36,8.36,23700.0,6.8317,6.8317,6.8235,6.8235,23700.0
2007-07-17 15:00:00,8.37,8.37,8.36,8.36,11300.0,6.8317,6.8317,6.8235,6.8235,11300.0
2007-07-17 15:05:00,8.37,8.37,8.36,8.36,46600.0,6.8317,6.8317,6.8235,6.8235,46600.0
2007-07-17 15:10:00,8.37,8.37,8.36,8.37,49200.0,6.8317,6.8317,6.8235,6.8317,49200.0
2007-07-17 15:15:00,8.37,8.37,8.36,8.36,171600.0,6.8317,6.8317,6.8235,6.8235,171600.0
2007-07-17 15:20:00,8.37,8.37,8.36,8.37,49600.0,6.8317,6.8317,6.8235,6.8317,49600.0
2007-07-17 15:25:00,8.36,8.37,8.36,8.37,37600.0,6.8235,6.8317,6.8235,6.8317,37600.0
2007-07-17 15:30:00,8.37,8.37,8.36,8.37,61200.0,6.8317,6.8317,6.8235,6.8317,61200.0
2007-07-17 15:35:00,8.37,8.37,8.36,8.36,37300.0,6.8317,6.8317,6.8235,6.8235,37300.0
2007-07-17 15:40:00,8.36,8.37,8.34,8.35,110500.0,6.8235,6.8317,6.8072,6.8154,110500.0
2007-07-17 15:45:00,8.34,8.35,8.34,8.35,45500.0,6.8072,6.8154,6.8072,6.8154,45500.0
2007-07-17 15:50:00,8.34,8.35,8.34,8.35,47700.0,6.8072,6.8154,6.8072,6.8154,47700.0
2007-07-17 15:55:00,8.34,8.37,8.34,8.36,245900.0,6.8072,6.8317,6.8072,6.8235,245900.0
2007-07-18 09:30:00,8.28,8.33,8.25,8.26,281800.0,6.7583,6.7991,6.7338,6.7419,281800.0
2007-07-18 09:35:00,8.26,8.27,8.24,8.25,62400.0,6.7419,6.7501,6.7256,6.7338,62400.0
2007-07-18 09:40:00,8.25,8.28,8.24,8.25,49700.0,6.7338,6.7583,6.7256,6.7338,49700.0
2007-07-18 09:45:00,8.25,8.26,8.25,8.25,75300.0,6.7338,6.7419,6.7338,6.7338,75300.0
2007-07-18 09:50:00,8.25,8.25,8.24,8.24,39200.0,6.7338,6.7338,6.7256,6.7256,39200.0
2007-07-18 09:55:00,8.24,8.24,8.19,8.2,96000.0,6.7256,6.7256,6.6848,6.693,96000.0
2007-07-18 10:00:00,8.19,8.19,8.16,8.17,111000.0,6.6848,6.6848,6.6603,6.6685,111000.0
2007-07-18 10:05:00,8.17,8.17,8.15,8.17,94800.0,6.6685,6.6685,6.6521,6.6685,94800.0
2007-07-18 10:10:00,8.16,8.16,8.14,8.15,246900.0,6.6603,6.6603,6.644,6.6521,246900.0
2007-07-18 10:15:00,8.14,8.15,8.14,8.15,77100.0,6.644,6.6521,6.644,6.6521,77100.0
2007-07-18 10:20:00,8.14,8.15,8.14,8.15,15900.0,6.644,6.6521,6.644,6.6521,15900.0
2007-07-18 10:25:00,8.15,8.15,8.12,8.13,31900.0,6.6521,6.6521,6.6277,6.6358,31900.0
2007-07-18 10:30:00,8.12,8.13,8.08,8.08,102300.0,6.6277,6.6358,6.595,6.595,102300.0
2007-07-18 10:35:00,8.09,8.12,8.07,8.08,85600.0,6.6032,6.6277,6.5868,6.595,85600.0
2007-07-18 10:40:00,8.07,8.08,8.07,8.08,23800.0,6.5868,6.595,6.5868,6.595,23800.0
2007-07-18 10:45:00,8.08,8.08,8.06,8.07,68600.0,6.595,6.595,6.5787,6.5868,68600.0
2007-07-18 10:50:00,8.06,8.07,8.05,8.06,88500.0,6.5787,6.5868,6.5705,6.5787,88500.0
2007-07-18 10:55:00,8.06,8.15,8.05,8.15,140600.0,6.5787,6.6521,6.5705,6.6521,140600.0
2007-07-18 11:00:00,8.15,8.19,8.09,8.12,147400.0,6.6521,6.6848,6.6032,6.6277,147400.0
2007-07-18 11:05:00,8.1,8.13,8.1,8.11,35000.0,6.6113,6.6358,6.6113,6.6195,35000.0
2007-07-18 11:10:00,8.12,8.12,8.08,8.08,41100.0,6.6277,6.6277,6.595,6.595,41100.0
2007-07-18 11:15:00,8.08,8.09,8.07,8.07,31600.0,6.595,6.6032,6.5868,6.5868,31600.0
2007-07-18 11:20:00,8.07,8.08,8.06,8.06,65900.0,6.5868,6.595,6.5787,6.5787,65900.0
2007-07-18 11:25:00,8.06,8.07,8.04,8.05,38600.0,6.5787,6.5868,6.5624,6.5705,38600.0
2007-07-18 11:30:00,8.05,8.05,8.02,8.02,50700.0,6.5705,6.5705,6.546,6.546,50700.0
2007-07-18 11:35:00,8.02,8.05,8.0,8.0,264500.0,6.546,6.5705,6.5297,6.5297,264500.0
2007-07-18 11:40:00,8.01,8.02,8.0,8.01,38700.0,6.5379,6.546,6.5297,6.5379,38700.0
2007-07-18 11:45:00,8.0,8.01,8.0,8.0,31700.0,6.5297,6.5379,6.5297,6.5297,31700.0
2007-07-18 11:50:00,8.0,8.01,8.0,8.0,36300.0,6.5297,6.5379,6.5297,6.5297,36300.0
2007-07-18 11:55:00,8.0,8.01,7.98,7.99,48600.0,6.5297,6.5379,6.5134,6.5215,48600.0
2007-07-18 12:00:00,7.98,7.99,7.97,7.97,38800.0,6.5134,6.5215,6.5052,6.5052,38800.0
2007-07-18 12:05:00,7.97,7.98,7.96,7.97,38100.0,6.5052,6.5134,6.4971,6.5052,38100.0
2007-07-18 12:10:00,7.97,7.99,7.97,7.97,38400.0,6.5052,6.5215,6.5052,6.5052,38400.0
2007-07-18 12:15:00,7.97,7.98,7.95,7.95,77300.0,6.5052,6.5134,6.4889,6.4889,77300.0
2007-07-18 12:20:00,7.95,7.96,7.94,7.94,62100.0,6.4889,6.4971,6.4807,6.4807,62100.0
2007-07-18 12:25:00,7.94,7.96,7.93,7.94,39900.0,6.4807,6.4971,6.4726,6.4807,39900.0
2007-07-18 12:30:00,7.94,7.96,7.93,7.95,79200.0,6.4807,6.4971,6.4726,6.4889,79200.0
2007-07-18 12:35:00,7.94,7.95,7.94,7.95,16800.0,6.4807,6.4889,6.4807,6.4889,16800.0
2007-07-18 12:40:00,7.95,7.95,7.94,7.94,15700.0,6.4889,6.4889,6.4807,6.4807,15700.0
2007-07-18 12:45:00,7.94,8.02,7.94,8.02,36000.0,6.4807,6.546,6.4807,6.546,36000.0
2007-07-18 12:50:00,8.02,8.05,8.01,8.05,34900.0,6.546,6.5705,6.5379,6.5705,34900.0
2007-07-18 12:55:00,8.04,8.06,8.04,8.05,36800.0,6.5624,6.5787,6.5624,6.5705,36800.0
2007-07-18 13:00:00,8.06,8.13,8.05,8.13,153500.0,6.5787,6.6358,6.5705,6.6358,153500.0
2007-07-18 13:05:00,8.13,8.13,8.11,8.13,59200.0,6.6358,6.6358,6.6195,6.6358,59200.0
2007-07-18 13:10:00,8.12,8.14,8.11,8.13,59000.0,6.6277,6.644,6.6195,6.6358,59000.0
2007-07-18 13:15:00,8.13,8.14,8.13,8.13,21200.0,6.6358,6.644,6.6358,6.6358,21200.0
2007-07-18 13:20:00,8.14,8.17,8.13,8.15,73900.0,6.644,6.6685,6.6358,6.6521,73900.0
2007-07-18 13:25:00,8.15,8.17,8.14,8.17,42600.0,6.6521,6.6685,6.644,6.6685,42600.0
2007-07-18 13:30:00,8.18,8.19,8.13,8.14,91500.0,6.6766,6.6848,6.6358,6.644,91500.0
2007-07-18 13:35:00,8.13,8.2,8.13,8.19,101500.0,6.6358,6.693,6.6358,6.6848,101500.0
2007-07-18 13:40:00,8.19,8.2,8.16,8.17,57500.0,6.6848,6.693,6.6603,6.6685,57500.0
2007-07-18 13:45:00,8.18,8.2,8.17,8.19,50200.0,6.6766,6.693,6.6685,6.6848,50200.0
2007-07-18 13:50:00,8.2,8.23,8.19,8.21,118800.0,6.693,6.7174,6.6848,6.7011,118800.0
2007-07-18 13:55:00,8.21,8.22,8.18,8.2,85300.0,6.7011,6.7093,6.6766,6.693,85300.0
2007-07-18 14:00:00,8.2,8.21,8.19,8.19,67800.0,6.693,6.7011,6.6848,6.6848,67800.0
2007-07-18 14:05:00,8.19,8.2,8.16,8.16,36100.0,6.6848,6.693,6.6603,6.6603,36100.0
2007-07-18 14:10:00,8.17,8.2,8.16,8.17,61400.0,6.6685,6.693,6.6603,6.6685,61400.0
2007-07-18 14:15:00,8.17,8.18,8.16,8.18,66400.0,6.6685,6.6766,6.6603,6.6766,66400.0
2007-07-18 14:20:00,8.19,8.21,8.17,8.18,49700.0,6.6848,6.7011,6.6685,6.6766,49700.0
2007-07-18 14:25:00,8.19,8.19,8.17,8.19,47600.0,6.6848,6.6848,6.6685,6.6848,47600.0
2007-07-18 14:30:00,8.19,8.19,8.15,8.15,39900.0,6.6848,6.6848,6.6521,6.6521,39900.0
2007-07-18 14:35:00,8.16,8.17,8.15,8.15,121200.0,6.6603,6.6685,6.6521,6.6521,121200.0
2007-07-18 14:40:00,8.14,8.14,8.13,8.13,21200.0,6.644,6.644,6.6358,6.6358,21200.0
2007-07-18 14:45:00,8.13,8.16,8.13,8.16,31800.0,6.6358,6.6603,6.6358,6.6603,31800.0
2007-07-18 14:50:00,8.16,8.16,8.14,8.14,22500.0,6.6603,6.6603,6.644,6.644,22500.0
2007-07-18 14:55:00,8.14,8.15,8.14,8.14,10000.0,6.644,6.6521,6.644,6.644,10000.0
2007-07-18 15:00:00,8.14,8.14,8.13,8.14,15500.0,6.644,6.644,6.6358,6.644,15500.0
2007-07-18 15:05:00,8.14,8.14,8.13,8.13,13500.0,6.644,6.644,6.6358,6.6358,13500.0
2007-07-18 15:10:00,8.14,8.18,8.14,8.17,85200.0,6.644,6.6766,6.644,6.6685,85200.0
2007-07-18 15:15:00,8.16,8.19,8.16,8.18,83500.0,6.6603,6.6848,6.6603,6.6766,83500.0
2007-07-18 15:20:00,8.19,8.19,8.18,8.19,60900.0,6.6848,6.6848,6.6766,6.6848,60900.0
2007-07-18 15:25:00,8.19,8.19,8.18,8.18,80800.0,6.6848,6.6848,6.6766,6.6766,80800.0
2007-07-18 15:30:00,8.19,8.19,8.15,8.16,52900.0,6.6848,6.6848,6.6521,6.6603,52900.0
2007-07-18 15:35:00,8.17,8.24,8.16,8.23,155300.0,6.6685,6.7256,6.6603,6.7174,155300.0
2007-07-18 15:40:00,8.22,8.22,8.19,8.2,95800.0,6.7093,6.7093,6.6848,6.693,95800.0
2007-07-18 15:45:00,8.19,8.21,8.19,8.2,76500.0,6.6848,6.7011,6.6848,6.693,76500.0
2007-07-18 15:50:00,8.21,8.24,8.2,8.24,155400.0,6.7011,6.7256,6.693,6.7256,155400.0
2007-07-18 15:55:00,8.24,8.26,8.23,8.25,147700.0,6.7256,6.7419,6.7174,6.7338,147700.0
2007-07-19 09:30:00,8.62,8.75,8.58,8.72,516900.0,7.0358,7.1419,7.0031,7.1174,516900.0
2007-07-19 09:35:00,8.72,8.87,8.7,8.87,374100.0,7.1174,7.2398,7.1011,7.2398,374100.0
2007-07-19 09:40:00,8.87,8.93,8.87,8.88,502400.0,7.2398,7.2888,7.2398,7.248,502400.0
2007-07-19 09:45:00,8.89,9.0,8.88,8.99,395100.0,7.2561,7.3459,7.248,7.3378,395100.0
2007-07-19 09:50:00,9.0,9.04,8.99,9.01,427400.0,7.3459,7.3786,7.3378,7.3541,427400.0
2007-07-19 09:55:00,9.01,9.01,8.87,8.91,312300.0,7.3541,7.3541,7.2398,7.2725,312300.0
2007-07-19 10:00:00,8.91,9.0,8.88,9.0,251100.0,7.2725,7.3459,7.248,7.3459,251100.0
2007-07-19 10:05:00,9.0,9.02,8.99,9.0,235000.0,7.3459,7.3622,7.3378,7.3459,235000.0
2007-07-19 10:10:00,9.0,9.02,8.99,9.01,167600.0,7.3459,7.3622,7.3378,7.3541,167600.0
2007-07-19 10:15:00,9.01,9.02,8.98,8.98,182600.0,7.3541,7.3622,7.3296,7.3296,182600.0
2007-07-19 10:20:00,8.99,8.99,8.92,8.96,135400.0,7.3378,7.3378,7.2806,7.3133,135400.0
2007-07-19 10:25:00,8.96,8.98,8.91,8.91,165000.0,7.3133,7.3296,7.2725,7.2725,165000.0
2007-07-19 10:30:00,8.91,8.92,8.89,8.9,237300.0,7.2725,7.2806,7.2561,7.2643,237300.0
2007-07-19 10:35:00,8.89,8.91,8.89,8.9,138200.0,7.2561,7.2725,7.2561,7.2643,138200.0
2007-07-19 10:40:00,8.91,8.97,8.91,8.93,138100.0,7.2725,7.3214,7.2725,7.2888,138100.0
2007-07-19 10:45:00,8.94,8.94,8.9,8.93,132000.0,7.297,7.297,7.2643,7.2888,132000.0
2007-07-19 10:50:00,8.92,8.93,8.91,8.92,83500.0,7.2806,7.2888,7.2725,7.2806,83500.0
2007-07-19 10:55:00,8.91,8.94,8.91,8.92,93700.0,7.2725,7.297,7.2725,7.2806,93700.0
2007-07-19 11:00:00,8.93,8.94,8.89,8.91,228000.0,7.2888,7.297,7.2561,7.2725,228000.0
2007-07-19 11:05:00,8.91,8.92,8.9,8.92,61700.0,7.2725,7.2806,7.2643,7.2806,61700.0
2007-07-19 11:10:00,8.91,8.92,8.88,8.88,175900.0,7.2725,7.2806,7.248,7.248,175900.0
2007-07-19 11:15:00,8.89,8.89,8.87,8.89,70000.0,7.2561,7.2561,7.2398,7.2561,70000.0
2007-07-19 11:20:00,8.88,8.89,8.79,8.85,192500.0,7.248,7.2561,7.1745,7.2235,192500.0
2007-07-19 11:25:00,8.86,8.9,8.85,8.89,146100.0,7.2317,7.2643,7.2235,7.2561,146100.0
2007-07-19 11:30:00,8.89,8.9,8.88,8.9,30400.0,7.2561,7.2643,7.248,7.2643,30400.0
2007-07-19 11:35:00,8.9,8.9,8.89,8.89,126000.0,7.2643,7.2643,7.2561,7.2561,126000.0
2007-07-19 11:40:00,8.89,8.9,8.89,8.89,48100.0,7.2561,7.2643,7.2561,7.2561,48100.0
2007-07-19 11:45:00,8.9,8.9,8.86,8.86,128500.0,7.2643,7.2643,7.2317,7.2317,128500.0
2007-07-19 11:50:00,8.86,8.87,8.84,8.86,53000.0,7.2317,7.2398,7.2153,7.2317,53000.0
2007-07-19 11:55:00,8.87,8.88,8.86,8.88,30500.0,7.2398,7.248,7.2317,7.248,30500.0
2007-07-19 12:00:00,8.88,8.89,8.87,8.88,59200.0,7.248,7.2561,7.2398,7.248,59200.0
2007-07-19 12:05:00,8.88,8.89,8.86,8.87,129300.0,7.248,7.2561,7.2317,7.2398,129300.0
2007-07-19 12:10:00,8.87,8.87,8.84,8.85,130600.0,7.2398,7.2398,7.2153,7.2235,130600.0
2007-07-19 12:15:00,8.85,8.85,8.84,8.85,48300.0,7.2235,7.2235,7.2153,7.2235,48300.0
2007-07-19 12:20:00,8.85,8.88,8.84,8.87,46700.0,7.2235,7.248,7.2153,7.2398,46700.0
2007-07-19 12:25:00,8.87,8.88,8.86,8.87,24700.0,7.2398,7.248,7.2317,7.2398,24700.0
2007-07-19 12:30:00,8.87,8.92,8.87,8.9,192100.0,7.2398,7.2806,7.2398,7.2643,192100.0
2007-07-19 12:35:00,8.9,8.91,8.9,8.9,74800.0,7.2643,7.2725,7.2643,7.2643,74800.0
2007-07-19 12:40:00,8.9,8.91,8.9,8.91,24300.0,7.2643,7.2725,7.2643,7.2725,24300.0
2007-07-19 12:45:00,8.91,8.94,8.9,8.94,69000.0,7.2725,7.297,7.2643,7.297,69000.0
2007-07-19 12:50:00,8.94,8.99,8.94,8.99,182500.0,7.297,7.3378,7.297,7.3378,182500.0
2007-07-19 12:55:00,8.99,9.0,8.99,8.99,119800.0,7.3378,7.3459,7.3378,7.3378,119800.0
2007-07-19 13:00:00,9.0,9.0,8.93,8.93,118300.0,7.3459,7.3459,7.2888,7.2888,118300.0
2007-07-19 13:05:00,8.94,8.96,8.9,8.93,90100.0,7.297,7.3133,7.2643,7.2888,90100.0
2007-07-19 13:10:00,8.93,8.95,8.93,8.95,33800.0,7.2888,7.3051,7.2888,7.3051,33800.0
2007-07-19 13:15:00,8.95,8.95,8.93,8.93,38700.0,7.3051,7.3051,7.2888,7.2888,38700.0
2007-07-19 13:20:00,8.92,8.93,8.91,8.92,58900.0,7.2806,7.2888,7.2725,7.2806,58900.0
2007-07-19 13:25:00,8.92,8.93,8.92,8.92,18700.0,7.2806,7.2888,7.2806,7.2806,18700.0
2007-07-19 13:30:00,8.93,8.93,8.91,8.91,131500.0,7.2888,7.2888,7.2725,7.2725,131500.0
2007-07-19 13:35:00,8.91,8.92,8.89,8.91,121100.0,7.2725,7.2806,7.2561,7.2725,121100.0
2007-07-19 13:40:00,8.91,8.91,8.89,8.91,35900.0,7.2725,7.2725,7.2561,7.2725,35900.0
2007-07-19 13:45:00,8.9,8.93,8.89,8.91,199800.0,7.2643,7.2888,7.2561,7.2725,199800.0
2007-07-19 13:50:00,8.91,8.92,8.91,8.92,39500.0,7.2725,7.2806,7.2725,7.2806,39500.0
2007-07-19 13:55:00,8.92,8.93,8.91,8.93,349500.0,7.2806,7.2888,7.2725,7.2888,349500.0
2007-07-19 14:00:00,8.92,8.92,8.83,8.86,235700.0,7.2806,7.2806,7.2072,7.2317,235700.0
2007-07-19 14:05:00,8.87,8.91,8.86,8.89,58200.0,7.2398,7.2725,7.2317,7.2561,58200.0
2007-07-19 14:10:00,8.88,8.89,8.84,8.86,83300.0,7.248,7.2561,7.2153,7.2317,83300.0
2007-07-19 14:15:00,8.85,8.92,8.85,8.92,492400.0,7.2235,7.2806,7.2235,7.2806,492400.0
2007-07-19 14:20:00,8.92,8.93,8.9,8.91,142400.0,7.2806,7.2888,7.2643,7.2725,142400.0
2007-07-19 14:25:00,8.9,8.91,8.88,8.88,249400.0,7.2643,7.2725,7.248,7.248,249400.0
2007-07-19 14:30:00,8.88,8.88,8.84,8.84,118400.0,7.248,7.248,7.2153,7.2153,118400.0
2007-07-19 14:35:00,8.84,8.88,8.83,8.85,129300.0,7.2153,7.248,7.2072,7.2235,129300.0
2007-07-19 14:40:00,8.85,8.88,8.85,8.88,76100.0,7.2235,7.248,7.2235,7.248,76100.0
2007-07-19 14:45:00,8.87,8.88,8.87,8.88,35000.0,7.2398,7.248,7.2398,7.248,35000.0
2007-07-19 14:50:00,8.88,8.89,8.87,8.89,50500.0,7.248,7.2561,7.2398,7.2561,50500.0
2007-07-19 14:55:00,8.89,8.9,8.87,8.88,145500.0,7.2561,7.2643,7.2398,7.248,145500.0
2007-07-19 15:00:00,8.88,8.88,8.84,8.84,141400.0,7.248,7.248,7.2153,7.2153,141400.0
2007-07-19 15:05:00,8.85,8.85,8.84,8.84,76100.0,7.2235,7.2235,7.2153,7.2153,76100.0
2007-07-19 15:10:00,8.84,8.85,8.84,8.85,41100.0,7.2153,7.2235,7.2153,7.2235,41100.0
2007-07-19 15:15:00,8.85,8.9,8.85,8.9,78900.0,7.2235,7.2643,7.2235,7.2643,78900.0
2007-07-19 15:20:00,8.9,8.9,8.86,8.87,80300.0,7.2643,7.2643,7.2317,7.2398,80300.0
2007-07-19 15:25:00,8.86,8.87,8.86,8.86,69200.0,7.2317,7.2398,7.2317,7.2317,69200.0
2007-07-19 15:30:00,8.87,8.9,8.86,8.9,75200.0,7.2398,7.2643,7.2317,7.2643,75200.0
2007-07-19 15:35:00,8.89,8.9,8.86,8.86,288400.0,7.2561,7.2643,7.2317,7.2317,288400.0
2007-07-19 15:40:00,8.86,8.89,8.85,8.88,192100.0,7.2317,7.2561,7.2235,7.248,192100.0
2007-07-19 15:45:00,8.89,8.91,8.89,8.9,229800.0,7.2561,7.2725,7.2561,7.2643,229800.0
2007-07-19 15:50:00,8.9,8.91,8.88,8.89,164700.0,7.2643,7.2725,7.248,7.2561,164700.0
2007-07-19 15:55:00,8.89,8.91,8.88,8.9,137500.0,7.2561,7.2725,7.248,7.2643,137500.0
2007-07-20 09:30:00,8.87,8.88,8.8,8.86,326200.0,7.2398,7.248,7.1827,7.2317,326200.0
2007-07-20 09:35:00,8.87,8.87,8.86,8.87,52800.0,7.2398,7.2398,7.2317,7.2398,52800.0
2007-07-20 09:40:00,8.87,8.87,8.85,8.85,62000.0,7.2398,7.2398,7.2235,7.2235,62000.0
2007-07-20 09:45:00,8.85,8.87,8.85,8.86,60300.0,7.2235,7.2398,7.2235,7.2317,60300.0
2007-07-20 09:50:00,8.86,8.86,8.79,8.8,60600.0,7.2317,7.2317,7.1745,7.1827,60600.0
2007-07-20 09:55:00,8.79,8.8,8.76,8.8,93500.0,7.1745,7.1827,7.15,7.1827,93500.0
2007-07-20 10:00:00,8.8,8.8,8.75,8.75,74700.0,7.1827,7.1827,7.1419,7.1419,74700.0
2007-07-20 10:05:00,8.75,8.76,8.7,8.72,86000.0,7.1419,7.15,7.1011,7.1174,86000.0
2007-07-20 10:10:00,8.72,8.74,8.71,8.73,75500.0,7.1174,7.1337,7.1092,7.1255,75500.0
2007-07-20 10:15:00,8.72,8.75,8.72,8.74,63500.0,7.1174,7.1419,7.1174,7.1337,63500.0
2007-07-20 10:20:00,8.75,8.76,8.74,8.75,31200.0,7.1419,7.15,7.1337,7.1419,31200.0
2007-07-20 10:25:00,8.74,8.76,8.74,8.75,44700.0,7.1337,7.15,7.1337,7.1419,44700.0
2007-07-20 10:30:00,8.76,8.78,8.75,8.75,49800.0,7.15,7.1664,7.1419,7.1419,49800.0
2007-07-20 10:35:00,8.75,8.82,8.75,8.82,116700.0,7.1419,7.199,7.1419,7.199,116700.0
2007-07-20 10:40:00,8.81,8.82,8.77,8.78,52600.0,7.1908,7.199,7.1582,7.1664,52600.0
2007-07-20 10:45:00,8.77,8.78,8.77,8.77,16600.0,7.1582,7.1664,7.1582,7.1582,16600.0
2007-07-20 10:50:00,8.77,8.78,8.77,8.77,47000.0,7.1582,7.1664,7.1582,7.1582,47000.0
2007-07-20 10:55:00,8.77,8.82,8.77,8.82,38100.0,7.1582,7.199,7.1582,7.199,38100.0
2007-07-20 11:00:00,8.81,8.85,8.81,8.84,79400.0,7.1908,7.2235,7.1908,7.2153,79400.0
2007-07-20 11:05:00,8.84,8.85,8.84,8.84,27100.0,7.2153,7.2235,7.2153,7.2153,27100.0
2007-07-20 11:10:00,8.84,8.85,8.84,8.85,20200.0,7.2153,7.2235,7.2153,7.2235,20200.0
2007-07-20 11:15:00,8.84,8.87,8.81,8.84,146600.0,7.2153,7.2398,7.1908,7.2153,146600.0
2007-07-20 11:20:00,8.84,8.84,8.76,8.76,181400.0,7.2153,7.2153,7.15,7.15,181400.0
2007-07-20 11:25:00,8.77,8.8,8.77,8.79,34600.0,7.1582,7.1827,7.1582,7.1745,34600.0
2007-07-20 11:30:00,8.78,8.79,8.78,8.78,13800.0,7.1664,7.1745,7.1664,7.1664,13800.0
2007-07-20 11:35:00,8.78,8.8,8.74,8.74,79800.0,7.1664,7.1827,7.1337,7.1337,79800.0
2007-07-20 11:40:00,8.75,8.78,8.72,8.76,79200.0,7.1419,7.1664,7.1174,7.15,79200.0
2007-07-20 11:45:00,8.76,8.78,8.74,8.78,78700.0,7.15,7.1664,7.1337,7.1664,78700.0
2007-07-20 11:50:00,8.77,8.78,8.75,8.77,36800.0,7.1582,7.1664,7.1419,7.1582,36800.0
2007-07-20 11:55:00,8.78,8.78,8.77,8.78,17600.0,7.1664,7.1664,7.1582,7.1664,17600.0
2007-07-20 12:00:00,8.78,8.78,8.77,8.78,45900.0,7.1664,7.1664,7.1582,7.1664,45900.0
2007-07-20 12:05:00,8.77,8.78,8.76,8.78,92600.0,7.1582,7.1664,7.15,7.1664,92600.0
2007-07-20 12:10:00,8.78,8.78,8.77,8.78,11400.0,7.1664,7.1664,7.1582,7.1664,11400.0
2007-07-20 12:15:00,8.77,8.78,8.77,8.78,25000.0,7.1582,7.1664,7.1582,7.1664,25000.0
2007-07-20 12:20:00,8.78,8.78,8.77,8.77,8100.0,7.1664,7.1664,7.1582,7.1582,8100.0
2007-07-20 12:25:00,8.78,8.83,8.77,8.82,53300.0,7.1664,7.2072,7.1582,7.199,53300.0
2007-07-20 12:30:00,8.82,8.85,8.79,8.8,72100.0,7.199,7.2235,7.1745,7.1827,72100.0
2007-07-20 12:35:00,8.8,8.83,8.8,8.83,34500.0,7.1827,7.2072,7.1827,7.2072,34500.0
2007-07-20 12:40:00,8.82,8.85,8.82,8.83,37900.0,7.199,7.2235,7.199,7.2072,37900.0
2007-07-20 12:45:00,8.82,8.83,8.81,8.81,49800.0,7.199,7.2072,7.1908,7.1908,49800.0
2007-07-20 12:50:00,8.81,8.83,8.81,8.82,14500.0,7.1908,7.2072,7.1908,7.199,14500.0
2007-07-20 12:55:00,8.82,8.82,8.78,8.78,72000.0,7.199,7.199,7.1664,7.1664,72000.0
2007-07-20 13:00:00,8.78,8.78,8.77,8.77,16500.0,7.1664,7.1664,7.1582,7.1582,16500.0
2007-07-20 13:05:00,8.77,8.81,8.77,8.81,63500.0,7.1582,7.1908,7.1582,7.1908,63500.0
2007-07-20 13:10:00,8.8,8.82,8.8,8.8,11100.0,7.1827,7.199,7.1827,7.1827,11100.0
2007-07-20 13:15:00,8.81,8.85,8.81,8.84,27700.0,7.1908,7.2235,7.1908,7.2153,27700.0
2007-07-20 13:20:00,8.84,8.85,8.83,8.84,28900.0,7.2153,7.2235,7.2072,7.2153,28900.0
2007-07-20 13:25:00,8.84,8.84,8.82,8.83,15200.0,7.2153,7.2153,7.199,7.2072,15200.0
2007-07-20 13:30:00,8.83,8.84,8.81,8.82,19400.0,7.2072,7.2153,7.1908,7.199,19400.0
2007-07-20 13:35:00,8.81,8.83,8.81,8.82,17800.0,7.1908,7.2072,7.1908,7.199,17800.0
2007-07-20 13:40:00,8.82,8.84,8.82,8.83,34700.0,7.199,7.2153,7.199,7.2072,34700.0
2007-07-20 13:45:00,8.83,8.84,8.82,8.83,9000.0,7.2072,7.2153,7.199,7.2072,9000.0
2007-07-20 13:50:00,8.84,8.85,8.84,8.84,37300.0,7.2153,7.2235,7.2153,7.2153,37300.0
2007-07-20 13:55:00,8.85,8.85,8.82,8.82,56600.0,7.2235,7.2235,7.199,7.199,56600.0
2007-07-20 14:00:00,8.82,8.82,8.81,8.82,36200.0,7.199,7.199,7.1908,7.199,36200.0
2007-07-20 14:05:00,8.82,8.85,8.81,8.85,49700.0,7.199,7.2235,7.1908,7.2235,49700.0
2007-07-20 14:10:00,8.84,8.84,8.81,8.83,55300.0,7.2153,7.2153,7.1908,7.2072,55300.0
2007-07-20 14:15:00,8.83,8.84,8.83,8.84,49900.0,7.2072,7.2153,7.2072,7.2153,49900.0
2007-07-20 14:20:00,8.83,8.85,8.83,8.84,14300.0,7.2072,7.2235,7.2072,7.2153,14300.0
2007-07-20 14:25:00,8.85,8.85,8.83,8.83,36600.0,7.2235,7.2235,7.2072,7.2072,36600.0
2007-07-20 14:30:00,8.83,8.83,8.79,8.81,63200.0,7.2072,7.2072,7.1745,7.1908,63200.0
2007-07-20 14:35:00,8.81,8.81,8.78,8.81,28900.0,7.1908,7.1908,7.1664,7.1908,28900.0
2007-07-20 14:40:00,8.8,8.81,8.8,8.8,9900.0,7.1827,7.1908,7.1827,7.1827,9900.0
2007-07-20 14:45:00,8.81,8.81,8.8,8.8,8500.0,7.1908,7.1908,7.1827,7.1827,8500.0
2007-07-20 14:50:00,8.81,8.82,8.8,8.81,12300.0,7.1908,7.199,7.1827,7.1908,12300.0
2007-07-20 14:55:00,8.82,8.83,8.81,8.81,45800.0,7.199,7.2072,7.1908,7.1908,45800.0
2007-07-20 15:00:00,8.82,8.82,8.8,8.81,41100.0,7.199,7.199,7.1827,7.1908,41100.0
2007-07-20 15:05:00,8.81,8.81,8.79,8.79,33600.0,7.1908,7.1908,7.1745,7.1745,33600.0
2007-07-20 15:10:00,8.79,8.8,8.78,8.78,16100.0,7.1745,7.1827,7.1664,7.1664,16100.0
2007-07-20 15:15:00,8.79,8.79,8.78,8.78,6000.0,7.1745,7.1745,7.1664,7.1664,6000.0
2007-07-20 15:20:00,8.79,8.79,8.78,8.78,17000.0,7.1745,7.1745,7.1664,7.1664,17000.0
2007-07-20 15:25:00,8.78,8.79,8.78,8.78,25200.0,7.1664,7.1745,7.1664,7.1664,25200.0
2007-07-20 15:30:00,8.78,8.79,8.78,8.78,37900.0,7.1664,7.1745,7.1664,7.1664,37900.0
2007-07-20 15:35:00,8.78,8.79,8.78,8.78,18400.0,7.1664,7.1745,7.1664,7.1664,18400.0
2007-07-20 15:40:00,8.78,8.79,8.78,8.79,14600.0,7.1664,7.1745,7.1664,7.1745,14600.0
2007-07-20 15:45:00,8.78,8.79,8.78,8.78,35500.0,7.1664,7.1745,7.1664,7.1664,35500.0
2007-07-20 15:50:00,8.78,8.79,8.78,8.78,42600.0,7.1664,7.1745,7.1664,7.1664,42600.0
2007-07-20 15:55:00,8.78,8.79,8.78,8.79,104200.0,7.1664,7.1745,7.1664,7.1745,104200.0
2007-07-23 09:30:00,8.79,8.82,8.77,8.81,52700.0,7.1745,7.199,7.1582,7.1908,52700.0
2007-07-23 09:35:00,8.79,8.81,8.76,8.79,38400.0,7.1745,7.1908,7.15,7.1745,38400.0
2007-07-23 09:40:00,8.79,8.82,8.79,8.82,19900.0,7.1745,7.199,7.1745,7.199,19900.0
2007-07-23 09:45:00,8.83,8.85,8.78,8.85,47100.0,7.2072,7.2235,7.1664,7.2235,47100.0
2007-07-23 09:50:00,8.84,8.86,8.84,8.86,68700.0,7.2153,7.2317,7.2153,7.2317,68700.0
2007-07-23 09:55:00,8.86,8.86,8.84,8.84,46800.0,7.2317,7.2317,7.2153,7.2153,46800.0
2007-07-23 10:00:00,8.84,8.87,8.83,8.84,56600.0,7.2153,7.2398,7.2072,7.2153,56600.0
2007-07-23 10:05:00,8.84,8.85,8.83,8.83,68700.0,7.2153,7.2235,7.2072,7.2072,68700.0
2007-07-23 10:10:00,8.84,8.84,8.79,8.79,70800.0,7.2153,7.2153,7.1745,7.1745,70800.0
2007-07-23 10:15:00,8.79,8.79,8.77,8.78,62100.0,7.1745,7.1745,7.1582,7.1664,62100.0
2007-07-23 10:20:00,8.77,8.78,8.76,8.77,29100.0,7.1582,7.1664,7.15,7.1582,29100.0
2007-07-23 10:25:00,8.77,8.8,8.76,8.77,45600.0,7.1582,7.1827,7.15,7.1582,45600.0
2007-07-23 10:30:00,8.77,8.79,8.76,8.78,41400.0,7.1582,7.1745,7.15,7.1664,41400.0
2007-07-23 10:35:00,8.79,8.79,8.78,8.79,3000.0,7.1745,7.1745,7.1664,7.1745,3000.0
2007-07-23 10:40:00,8.78,8.83,8.78,8.82,35900.0,7.1664,7.2072,7.1664,7.199,35900.0
2007-07-23 10:45:00,8.83,8.83,8.82,8.83,28700.0,7.2072,7.2072,7.199,7.2072,28700.0
2007-07-23 10:50:00,8.82,8.83,8.82,8.82,54800.0,7.199,7.2072,7.199,7.199,54800.0
2007-07-23 10:55:00,8.82,8.85,8.82,8.85,127900.0,7.199,7.2235,7.199,7.2235,127900.0
2007-07-23 11:00:00,8.85,8.85,8.84,8.84,242900.0,7.2235,7.2235,7.2153,7.2153,242900.0
2007-07-23 11:05:00,8.85,8.88,8.85,8.87,41800.0,7.2235,7.248,7.2235,7.2398,41800.0
2007-07-23 11:10:00,8.87,8.87,8.86,8.86,76200.0,7.2398,7.2398,7.2317,7.2317,76200.0
2007-07-23 11:15:00,8.86,8.87,8.86,8.87,9500.0,7.2317,7.2398,7.2317,7.2398,9500.0
2007-07-23 11:20:00,8.86,8.87,8.85,8.86,54600.0,7.2317,7.2398,7.2235,7.2317,54600.0
2007-07-23 11:25:00,8.86,8.87,8.86,8.87,12500.0,7.2317,7.2398,7.2317,7.2398,12500.0
2007-07-23 11:30:00,8.87,8.89,8.86,8.87,108300.0,7.2398,7.2561,7.2317,7.2398,108300.0
2007-07-23 11:35:00,8.87,8.9,8.84,8.89,92100.0,7.2398,7.2643,7.2153,7.2561,92100.0
2007-07-23 11:40:00,8.89,8.91,8.88,8.9,42300.0,7.2561,7.2725,7.248,7.2643,42300.0
2007-07-23 11:45:00,8.89,8.9,8.89,8.9,24200.0,7.2561,7.2643,7.2561,7.2643,24200.0
2007-07-23 11:50:00,8.89,8.9,8.89,8.9,9200.0,7.2561,7.2643,7.2561,7.2643,9200.0
2007-07-23 11:55:00,8.9,8.91,8.86,8.87,154500.0,7.2643,7.2725,7.2317,7.2398,154500.0
2007-07-23 12:00:00,8.87,8.88,8.86,8.87,115600.0,7.2398,7.248,7.2317,7.2398,115600.0
2007-07-23 12:05:00,8.87,8.88,8.86,8.86,161800.0,7.2398,7.248,7.2317,7.2317,161800.0
2007-07-23 12:10:00,8.87,8.87,8.85,8.86,103900.0,7.2398,7.2398,7.2235,7.2317,103900.0
2007-07-23 12:15:00,8.85,8.86,8.85,8.85,37900.0,7.2235,7.2317,7.2235,7.2235,37900.0
2007-07-23 12:20:00,8.85,8.86,8.85,8.85,13900.0,7.2235,7.2317,7.2235,7.2235,13900.0
2007-07-23 12:25:00,8.85,8.87,8.85,8.86,105700.0,7.2235,7.2398,7.2235,7.2317,105700.0
2007-07-23 12:30:00,8.86,8.87,8.85,8.86,40200.0,7.2317,7.2398,7.2235,7.2317,40200.0
2007-07-23 12:35:00,8.86,8.88,8.86,8.87,38900.0,7.2317,7.248,7.2317,7.2398,38900.0
2007-07-23 12:40:00,8.87,8.87,8.85,8.86,25600.0,7.2398,7.2398,7.2235,7.2317,25600.0
2007-07-23 12:45:00,8.87,8.87,8.85,8.86,37000.0,7.2398,7.2398,7.2235,7.2317,37000.0
2007-07-23 12:50:00,8.86,8.86,8.84,8.85,28200.0,7.2317,7.2317,7.2153,7.2235,28200.0
2007-07-23 12:55:00,8.85,8.85,8.84,8.84,10200.0,7.2235,7.2235,7.2153,7.2153,10200.0
2007-07-23 13:00:00,8.85,8.85,8.84,8.85,14400.0,7.2235,7.2235,7.2153,7.2235,14400.0
2007-07-23 13:05:00,8.86,8.86,8.84,8.84,46200.0,7.2317,7.2317,7.2153,7.2153,46200.0
2007-07-23 13:10:00,8.84,8.85,8.84,8.85,263500.0,7.2153,7.2235,7.2153,7.2235,263500.0
2007-07-23 13:15:00,8.85,8.85,8.84,8.85,1800.0,7.2235,7.2235,7.2153,7.2235,1800.0
2007-07-23 13:20:00,8.84,8.85,8.84,8.84,20600.0,7.2153,7.2235,7.2153,7.2153,20600.0
2007-07-23 13:25:00,8.85,8.85,8.84,8.85,21300.0,7.2235,7.2235,7.2153,7.2235,21300.0
2007-07-23 13:30:00,8.85,8.85,8.84,8.84,7900.0,7.2235,7.2235,7.2153,7.2153,7900.0
2007-07-23 13:35:00,8.85,8.85,8.84,8.85,58900.0,7.2235,7.2235,7.2153,7.2235,58900.0
2007-07-23 13:40:00,8.85,8.85,8.84,8.85,29300.0,7.2235,7.2235,7.2153,7.2235,29300.0
2007-07-23 13:45:00,8.85,8.85,8.84,8.84,6700.0,7.2235,7.2235,7.2153,7.2153,6700.0
2007-07-23 13:50:00,8.84,8.85,8.84,8.85,14200.0,7.2153,7.2235,7.2153,7.2235,14200.0
2007-07-23 13:55:00,8.85,8.85,8.82,8.83,77700.0,7.2235,7.2235,7.199,7.2072,77700.0
2007-07-23 14:00:00,8.82,8.84,8.81,8.84,40600.0,7.199,7.2153,7.1908,7.2153,40600.0
2007-07-23 14:05:00,8.84,8.85,8.81,8.81,76800.0,7.2153,7.2235,7.1908,7.1908,76800.0
2007-07-23 14:10:00,8.82,8.83,8.82,8.83,43600.0,7.199,7.2072,7.199,7.2072,43600.0
2007-07-23 14:15:00,8.83,8.83,8.82,8.82,28500.0,7.2072,7.2072,7.199,7.199,28500.0
2007-07-23 14:20:00,8.82,8.83,8.79,8.8,89200.0,7.199,7.2072,7.1745,7.1827,89200.0
2007-07-23 14:25:00,8.8,8.81,8.79,8.81,50700.0,7.1827,7.1908,7.1745,7.1908,50700.0
2007-07-23 14:30:00,8.81,8.81,8.8,8.8,13500.0,7.1908,7.1908,7.1827,7.1827,13500.0
2007-07-23 14:35:00,8.81,8.81,8.8,8.8,16100.0,7.1908,7.1908,7.1827,7.1827,16100.0
2007-07-23 14:40:00,8.79,8.8,8.79,8.8,11700.0,7.1745,7.1827,7.1745,7.1827,11700.0
2007-07-23 14:45:00,8.8,8.8,8.79,8.8,19100.0,7.1827,7.1827,7.1745,7.1827,19100.0
2007-07-23 14:50:00,8.79,8.81,8.78,8.78,93200.0,7.1745,7.1908,7.1664,7.1664,93200.0
2007-07-23 14:55:00,8.79,8.79,8.78,8.78,29600.0,7.1745,7.1745,7.1664,7.1664,29600.0
2007-07-23 15:00:00,8.79,8.81,8.77,8.78,120200.0,7.1745,7.1908,7.1582,7.1664,120200.0
2007-07-23 15:05:00,8.77,8.78,8.77,8.77,19100.0,7.1582,7.1664,7.1582,7.1582,19100.0
2007-07-23 15:10:00,8.78,8.8,8.77,8.78,81300.0,7.1664,7.1827,7.1582,7.1664,81300.0
2007-07-23 15:15:00,8.78,8.79,8.78,8.78,36000.0,7.1664,7.1745,7.1664,7.1664,36000.0
2007-07-23 15:20:00,8.79,8.8,8.78,8.8,53200.0,7.1745,7.1827,7.1664,7.1827,53200.0
2007-07-23 15:25:00,8.8,8.8,8.79,8.8,19600.0,7.1827,7.1827,7.1745,7.1827,19600.0
2007-07-23 15:30:00,8.79,8.8,8.78,8.79,56000.0,7.1745,7.1827,7.1664,7.1745,56000.0
2007-07-23 15:35:00,8.79,8.79,8.77,8.77,103100.0,7.1745,7.1745,7.1582,7.1582,103100.0
2007-07-23 15:40:00,8.77,8.78,8.77,8.78,7800.0,7.1582,7.1664,7.1582,7.1664,7800.0
2007-07-23 15:45:00,8.77,8.78,8.77,8.78,44700.0,7.1582,7.1664,7.1582,7.1664,44700.0
2007-07-23 15:50:00,8.78,8.78,8.77,8.78,61500.0,7.1664,7.1664,7.1582,7.1664,61500.0
2007-07-23 15:55:00,8.78,8.81,8.78,8.8,99200.0,7.1664,7.1908,7.1664,7.1827,99200.0
2007-07-24 09:30:00,8.76,8.76,8.58,8.59,97700.0,7.15,7.15,7.0031,7.0113,97700.0
2007-07-24 09:35:00,8.59,8.7,8.57,8.6,151800.0,7.0113,7.1011,6.995,7.0194,151800.0
2007-07-24 09:40:00,8.6,8.61,8.55,8.6,125600.0,7.0194,7.0276,6.9786,7.0194,125600.0
2007-07-24 09:45:00,8.59,8.65,8.55,8.65,105900.0,7.0113,7.0602,6.9786,7.0602,105900.0
2007-07-24 09:50:00,8.65,8.68,8.62,8.62,75300.0,7.0602,7.0847,7.0358,7.0358,75300.0
2007-07-24 09:55:00,8.63,8.63,8.6,8.61,39200.0,7.0439,7.0439,7.0194,7.0276,39200.0
2007-07-24 10:00:00,8.6,8.66,8.6,8.65,43300.0,7.0194,7.0684,7.0194,7.0602,43300.0
2007-07-24 10:05:00,8.65,8.65,8.59,8.6,58700.0,7.0602,7.0602,7.0113,7.0194,58700.0
2007-07-24 10:10:00,8.6,8.61,8.59,8.59,31200.0,7.0194,7.0276,7.0113,7.0113,31200.0
2007-07-24 10:15:00,8.59,8.65,8.59,8.64,37000.0,7.0113,7.0602,7.0113,7.0521,37000.0
2007-07-24 10:20:00,8.64,8.65,8.59,8.6,76700.0,7.0521,7.0602,7.0113,7.0194,76700.0
2007-07-24 10:25:00,8.6,8.62,8.6,8.61,11300.0,7.0194,7.0358,7.0194,7.0276,11300.0
2007-07-24 10:30:00,8.61,8.61,8.6,8.61,44900.0,7.0276,7.0276,7.0194,7.0276,44900.0
2007-07-24 10:35:00,8.6,8.62,8.6,8.62,19300.0,7.0194,7.0358,7.0194,7.0358,19300.0
2007-07-24 10:40:00,8.62,8.65,8.62,8.63,30100.0,7.0358,7.0602,7.0358,7.0439,30100.0
2007-07-24 10:45:00,8.62,8.63,8.61,8.62,19200.0,7.0358,7.0439,7.0276,7.0358,19200.0
2007-07-24 10:50:00,8.62,8.62,8.6,8.6,17100.0,7.0358,7.0358,7.0194,7.0194,17100.0
2007-07-24 10:55:00,8.61,8.63,8.6,8.62,57000.0,7.0276,7.0439,7.0194,7.0358,57000.0
2007-07-24 11:00:00,8.62,8.62,8.6,8.6,21600.0,7.0358,7.0358,7.0194,7.0194,21600.0
2007-07-24 11:05:00,8.61,8.61,8.6,8.6,35200.0,7.0276,7.0276,7.0194,7.0194,35200.0
2007-07-24 11:10:00,8.6,8.61,8.6,8.61,23200.0,7.0194,7.0276,7.0194,7.0276,23200.0
2007-07-24 11:15:00,8.6,8.61,8.6,8.6,10900.0,7.0194,7.0276,7.0194,7.0194,10900.0
2007-07-24 11:20:00,8.6,8.6,8.58,8.59,49000.0,7.0194,7.0194,7.0031,7.0113,49000.0
2007-07-24 11:25:00,8.58,8.61,8.58,8.61,26500.0,7.0031,7.0276,7.0031,7.0276,26500.0
2007-07-24 11:30:00,8.62,8.63,8.61,8.61,44000.0,7.0358,7.0439,7.0276,7.0276,44000.0
2007-07-24 11:35:00,8.61,8.61,8.59,8.59,9000.0,7.0276,7.0276,7.0113,7.0113,9000.0
2007-07-24 11:40:00,8.59,8.61,8.59,8.61,14400.0,7.0113,7.0276,7.0113,7.0276,14400.0
2007-07-24 11:45:00,8.6,8.6,8.59,8.6,23200.0,7.0194,7.0194,7.0113,7.0194,23200.0
2007-07-24 11:50:00,8.59,8.61,8.59,8.6,8700.0,7.0113,7.0276,7.0113,7.0194,8700.0
2007-07-24 11:55:00,8.6,8.62,8.6,8.62,12700.0,7.0194,7.0358,7.0194,7.0358,12700.0
2007-07-24 12:00:00,8.62,8.62,8.61,8.61,10700.0,7.0358,7.0358,7.0276,7.0276,10700.0
2007-07-24 12:05:00,8.61,8.62,8.6,8.6,46500.0,7.0276,7.0358,7.0194,7.0194,46500.0
2007-07-24 12:10:00,8.6,8.61,8.59,8.6,14600.0,7.0194,7.0276,7.0113,7.0194,14600.0
2007-07-24 12:15:00,8.61,8.61,8.6,8.6,6000.0,7.0276,7.0276,7.0194,7.0194,6000.0
2007-07-24 12:20:00,8.6,8.62,8.6,8.61,15800.0,7.0194,7.0358,7.0194,7.0276,15800.0
2007-07-24 12:25:00,8.61,8.62,8.6,8.6,102100.0,7.0276,7.0358,7.0194,7.0194,102100.0
2007-07-24 12:30:00,8.61,8.64,8.61,8.63,36400.0,7.0276,7.0521,7.0276,7.0439,36400.0
2007-07-24 12:35:00,8.63,8.64,8.62,8.62,33000.0,7.0439,7.0521,7.0358,7.0358,33000.0
2007-07-24 12:40:00,8.61,8.62,8.61,8.61,20300.0,7.0276,7.0358,7.0276,7.0276,20300.0
2007-07-24 12:45:00,8.61,8.62,8.61,8.61,32000.0,7.0276,7.0358,7.0276,7.0276,32000.0
2007-07-24 12:50:00,8.61,8.62,8.61,8.61,13900.0,7.0276,7.0358,7.0276,7.0276,13900.0
2007-07-24 12:55:00,8.62,8.63,8.61,8.62,32000.0,7.0358,7.0439,7.0276,7.0358,32000.0
2007-07-24 13:00:00,8.62,8.63,8.61,8.61,28600.0,7.0358,7.0439,7.0276,7.0276,28600.0
2007-07-24 13:05:00,8.61,8.62,8.6,8.62,19300.0,7.0276,7.0358,7.0194,7.0358,19300.0
2007-07-24 13:10:00,8.61,8.62,8.61,8.62,11600.0,7.0276,7.0358,7.0276,7.0358,11600.0
2007-07-24 13:15:00,8.61,8.61,8.61,8.61,31600.0,7.0276,7.0276,7.0276,7.0276,31600.0
2007-07-24 13:20:00,8.61,8.61,8.6,8.61,25400.0,7.0276,7.0276,7.0194,7.0276,25400.0
2007-07-24 13:25:00,8.61,8.62,8.6,8.61,62700.0,7.0276,7.0358,7.0194,7.0276,62700.0
2007-07-24 13:30:00,8.61,8.62,8.61,8.61,22700.0,7.0276,7.0358,7.0276,7.0276,22700.0
2007-07-24 13:35:00,8.61,8.62,8.6,8.61,43700.0,7.0276,7.0358,7.0194,7.0276,43700.0
2007-07-24 13:40:00,8.61,8.62,8.59,8.6,28200.0,7.0276,7.0358,7.0113,7.0194,28200.0
2007-07-24 13:45:00,8.6,8.61,8.59,8.59,27300.0,7.0194,7.0276,7.0113,7.0113,27300.0
2007-07-24 13:50:00,8.59,8.59,8.58,8.59,43800.0,7.0113,7.0113,7.0031,7.0113,43800.0
2007-07-24 13:55:00,8.58,8.59,8.58,8.58,24100.0,7.0031,7.0113,7.0031,7.0031,24100.0
2007-07-24 14:00:00,8.59,8.59,8.57,8.58,38600.0,7.0113,7.0113,6.995,7.0031,38600.0
2007-07-24 14:05:00,8.58,8.59,8.58,8.58,64500.0,7.0031,7.0113,7.0031,7.0031,64500.0
2007-07-24 14:10:00,8.58,8.6,8.58,8.59,27400.0,7.0031,7.0194,7.0031,7.0113,27400.0
2007-07-24 14:15:00,8.59,8.61,8.58,8.58,84900.0,7.0113,7.0276,7.0031,7.0031,84900.0
2007-07-24 14:20:00,8.58,8.59,8.58,8.58,34200.0,7.0031,7.0113,7.0031,7.0031,34200.0
2007-07-24 14:25:00,8.58,8.59,8.57,8.57,42000.0,7.0031,7.0113,6.995,6.995,42000.0
2007-07-24 14:30:00,8.57,8.59,8.57,8.57,95700.0,6.995,7.0113,6.995,6.995,95700.0
2007-07-24 14:35:00,8.57,8.58,8.55,8.55,30200.0,6.995,7.0031,6.9786,6.9786,30200.0
2007-07-24 14:40:00,8.55,8.55,8.53,8.53,34000.0,6.9786,6.9786,6.9623,6.9623,34000.0
2007-07-24 14:45:00,8.53,8.53,8.51,8.52,47300.0,6.9623,6.9623,6.946,6.9541,47300.0
2007-07-24 14:50:00,8.51,8.53,8.51,8.53,33700.0,6.946,6.9623,6.946,6.9623,33700.0
2007-07-24 14:55:00,8.52,8.53,8.51,8.52,43600.0,6.9541,6.9623,6.946,6.9541,43600.0
2007-07-24 15:00:00,8.52,8.53,8.51,8.51,50900.0,6.9541,6.9623,6.946,6.946,50900.0
2007-07-24 15:05:00,8.51,8.52,8.5,8.5,51000.0,6.946,6.9541,6.9378,6.9378,51000.0
2007-07-24 15:10:00,8.5,8.51,8.49,8.5,78000.0,6.9378,6.946,6.9297,6.9378,78000.0
2007-07-24 15:15:00,8.49,8.5,8.49,8.49,55000.0,6.9297,6.9378,6.9297,6.9297,55000.0
2007-07-24 15:20:00,8.49,8.5,8.45,8.49,132500.0,6.9297,6.9378,6.897,6.9297,132500.0
2007-07-24 15:25:00,8.49,8.5,8.46,8.46,50700.0,6.9297,6.9378,6.9052,6.9052,50700.0
2007-07-24 15:30:00,8.46,8.48,8.46,8.47,92100.0,6.9052,6.9215,6.9052,6.9133,92100.0
2007-07-24 15:35:00,8.47,8.47,8.45,8.45,63700.0,6.9133,6.9133,6.897,6.897,63700.0
2007-07-24 15:40:00,8.45,8.46,8.43,8.43,74100.0,6.897,6.9052,6.8807,6.8807,74100.0
2007-07-24 15:45:00,8.43,8.47,8.43,8.46,57600.0,6.8807,6.9133,6.8807,6.9052,57600.0
2007-07-24 15:50:00,8.46,8.47,8.43,8.44,108400.0,6.9052,6.9133,6.8807,6.8888,108400.0
2007-07-24 15:55:00,8.45,8.45,8.42,8.44,126800.0,6.897,6.897,6.8725,6.8888,126800.0
2007-07-25 09:30:00,8.51,8.58,8.51,8.54,52200.0,6.946,7.0031,6.946,6.9705,52200.0
2007-07-25 09:35:00,8.56,8.56,8.48,8.48,61000.0,6.9868,6.9868,6.9215,6.9215,61000.0
2007-07-25 09:40:00,8.48,8.48,8.45,8.45,23500.0,6.9215,6.9215,6.897,6.897,23500.0
2007-07-25 09:45:00,8.44,8.46,8.44,8.46,83200.0,6.8888,6.9052,6.8888,6.9052,83200.0
2007-07-25 09:50:00,8.46,8.51,8.46,8.47,174900.0,6.9052,6.946,6.9052,6.9133,174900.0
2007-07-25 09:55:00,8.48,8.49,8.47,8.48,44100.0,6.9215,6.9297,6.9133,6.9215,44100.0
2007-07-25 10:00:00,8.48,8.51,8.47,8.48,45100.0,6.9215,6.946,6.9133,6.9215,45100.0
2007-07-25 10:05:00,8.48,8.5,8.46,8.49,112900.0,6.9215,6.9378,6.9052,6.9297,112900.0
2007-07-25 10:10:00,8.49,8.5,8.41,8.46,246100.0,6.9297,6.9378,6.8644,6.9052,246100.0
2007-07-25 10:15:00,8.46,8.49,8.46,8.48,51700.0,6.9052,6.9297,6.9052,6.9215,51700.0
2007-07-25 10:20:00,8.49,8.49,8.42,8.42,139400.0,6.9297,6.9297,6.8725,6.8725,139400.0
2007-07-25 10:25:00,8.42,8.49,8.4,8.48,228500.0,6.8725,6.9297,6.8562,6.9215,228500.0
2007-07-25 10:30:00,8.48,8.48,8.44,8.44,62600.0,6.9215,6.9215,6.8888,6.8888,62600.0
2007-07-25 10:35:00,8.45,8.46,8.44,8.46,48800.0,6.897,6.9052,6.8888,6.9052,48800.0
2007-07-25 10:40:00,8.46,8.46,8.43,8.45,96600.0,6.9052,6.9052,6.8807,6.897,96600.0
2007-07-25 10:45:00,8.45,8.48,8.43,8.43,147100.0,6.897,6.9215,6.8807,6.8807,147100.0
2007-07-25 10:50:00,8.43,8.48,8.43,8.47,131900.0,6.8807,6.9215,6.8807,6.9133,131900.0
2007-07-25 10:55:00,8.47,8.48,8.45,8.46,65400.0,6.9133,6.9215,6.897,6.9052,65400.0
2007-07-25 11:00:00,8.47,8.48,8.45,8.47,74900.0,6.9133,6.9215,6.897,6.9133,74900.0
2007-07-25 11:05:00,8.47,8.47,8.45,8.47,86500.0,6.9133,6.9133,6.897,6.9133,86500.0
2007-07-25 11:10:00,8.47,8.47,8.45,8.45,28500.0,6.9133,6.9133,6.897,6.897,28500.0
2007-07-25 11:15:00,8.45,8.45,8.41,8.43,125800.0,6.897,6.897,6.8644,6.8807,125800.0
2007-07-25 11:20:00,8.43,8.45,8.42,8.44,86000.0,6.8807,6.897,6.8725,6.8888,86000.0
2007-07-25 11:25:00,8.45,8.47,8.45,8.46,74700.0,6.897,6.9133,6.897,6.9052,74700.0
2007-07-25 11:30:00,8.46,8.46,8.45,8.46,14500.0,6.9052,6.9052,6.897,6.9052,14500.0
2007-07-25 11:35:00,8.45,8.47,8.45,8.45,92300.0,6.897,6.9133,6.897,6.897,92300.0
2007-07-25 11:40:00,8.45,8.46,8.44,8.44,65600.0,6.897,6.9052,6.8888,6.8888,65600.0
2007-07-25 11:45:00,8.44,8.45,8.43,8.43,47700.0,6.8888,6.897,6.8807,6.8807,47700.0
2007-07-25 11:50:00,8.44,8.44,8.42,8.42,23600.0,6.8888,6.8888,6.8725,6.8725,23600.0
2007-07-25 11:55:00,8.42,8.42,8.41,8.41,32800.0,6.8725,6.8725,6.8644,6.8644,32800.0
2007-07-25 12:00:00,8.41,8.41,8.38,8.38,65800.0,6.8644,6.8644,6.8399,6.8399,65800.0
2007-07-25 12:05:00,8.38,8.39,8.36,8.36,72200.0,6.8399,6.848,6.8235,6.8235,72200.0
2007-07-25 12:10:00,8.36,8.4,8.35,8.4,54900.0,6.8235,6.8562,6.8154,6.8562,54900.0
2007-07-25 12:15:00,8.4,8.43,8.4,8.41,31100.0,6.8562,6.8807,6.8562,6.8644,31100.0
2007-07-25 12:20:00,8.41,8.41,8.37,8.38,24100.0,6.8644,6.8644,6.8317,6.8399,24100.0
2007-07-25 12:25:00,8.38,8.39,8.37,8.39,24000.0,6.8399,6.848,6.8317,6.848,24000.0
2007-07-25 12:30:00,8.38,8.39,8.36,8.36,41600.0,6.8399,6.848,6.8235,6.8235,41600.0
2007-07-25 12:35:00,8.37,8.37,8.36,8.37,27500.0,6.8317,6.8317,6.8235,6.8317,27500.0
2007-07-25 12:40:00,8.37,8.37,8.36,8.36,20100.0,6.8317,6.8317,6.8235,6.8235,20100.0
2007-07-25 12:45:00,8.36,8.37,8.35,8.35,18100.0,6.8235,6.8317,6.8154,6.8154,18100.0
2007-07-25 12:50:00,8.35,8.36,8.32,8.34,51300.0,6.8154,6.8235,6.7909,6.8072,51300.0
2007-07-25 12:55:00,8.34,8.35,8.34,8.34,18900.0,6.8072,6.8154,6.8072,6.8072,18900.0
2007-07-25 13:00:00,8.35,8.35,8.34,8.34,10200.0,6.8154,6.8154,6.8072,6.8072,10200.0
2007-07-25 13:05:00,8.34,8.35,8.34,8.34,18100.0,6.8072,6.8154,6.8072,6.8072,18100.0
2007-07-25 13:10:00,8.34,8.35,8.32,8.32,28100.0,6.8072,6.8154,6.7909,6.7909,28100.0
2007-07-25 13:15:00,8.32,8.33,8.32,8.32,33000.0,6.7909,6.7991,6.7909,6.7909,33000.0
2007-07-25 13:20:00,8.32,8.33,8.3,8.31,41300.0,6.7909,6.7991,6.7746,6.7827,41300.0
2007-07-25 13:25:00,8.3,8.31,8.3,8.3,26800.0,6.7746,6.7827,6.7746,6.7746,26800.0
2007-07-25 13:30:00,8.3,8.32,8.27,8.32,66600.0,6.7746,6.7909,6.7501,6.7909,66600.0
2007-07-25 13:35:00,8.31,8.33,8.3,8.31,37400.0,6.7827,6.7991,6.7746,6.7827,37400.0
2007-07-25 13:40:00,8.3,8.35,8.3,8.34,72600.0,6.7746,6.8154,6.7746,6.8072,72600.0
2007-07-25 13:45:00,8.35,8.35,8.32,8.33,31400.0,6.8154,6.8154,6.7909,6.7991,31400.0
2007-07-25 13:50:00,8.33,8.33,8.3,8.3,49300.0,6.7991,6.7991,6.7746,6.7746,49300.0
2007-07-25 13:55:00,8.3,8.32,8.29,8.29,37700.0,6.7746,6.7909,6.7664,6.7664,37700.0
2007-07-25 14:00:00,8.3,8.31,8.29,8.3,25200.0,6.7746,6.7827,6.7664,6.7746,25200.0
2007-07-25 14:05:00,8.3,8.33,8.29,8.33,62800.0,6.7746,6.7991,6.7664,6.7991,62800.0
2007-07-25 14:10:00,8.33,8.36,8.32,8.36,43100.0,6.7991,6.8235,6.7909,6.8235,43100.0
2007-07-25 14:15:00,8.36,8.37,8.34,8.35,72800.0,6.8235,6.8317,6.8072,6.8154,72800.0
2007-07-25 14:20:00,8.34,8.37,8.34,8.37,40800.0,6.8072,6.8317,6.8072,6.8317,40800.0
2007-07-25 14:25:00,8.37,8.37,8.36,8.36,25200.0,6.8317,6.8317,6.8235,6.8235,25200.0
2007-07-25 14:30:00,8.37,8.38,8.36,8.38,38800.0,6.8317,6.8399,6.8235,6.8399,38800.0
2007-07-25 14:35:00,8.38,8.38,8.36,8.36,72200.0,6.8399,6.8399,6.8235,6.8235,72200.0
2007-07-25 14:40:00,8.37,8.37,8.36,8.36,27900.0,6.8317,6.8317,6.8235,6.8235,27900.0
2007-07-25 14:45:00,8.37,8.38,8.36,8.38,56100.0,6.8317,6.8399,6.8235,6.8399,56100.0
2007-07-25 14:50:00,8.38,8.38,8.37,8.38,64700.0,6.8399,6.8399,6.8317,6.8399,64700.0
2007-07-25 14:55:00,8.38,8.38,8.37,8.38,50100.0,6.8399,6.8399,6.8317,6.8399,50100.0
2007-07-25 15:00:00,8.38,8.42,8.37,8.38,125400.0,6.8399,6.8725,6.8317,6.8399,125400.0
2007-07-25 15:05:00,8.38,8.4,8.38,8.4,65900.0,6.8399,6.8562,6.8399,6.8562,65900.0
2007-07-25 15:10:00,8.39,8.43,8.39,8.43,130300.0,6.848,6.8807,6.848,6.8807,130300.0
2007-07-25 15:15:00,8.43,8.43,8.4,8.41,96200.0,6.8807,6.8807,6.8562,6.8644,96200.0
2007-07-25 15:20:00,8.4,8.41,8.4,8.41,86000.0,6.8562,6.8644,6.8562,6.8644,86000.0
2007-07-25 15:25:00,8.4,8.43,8.4,8.42,96900.0,6.8562,6.8807,6.8562,6.8725,96900.0
2007-07-25 15:30:00,8.41,8.42,8.41,8.42,79200.0,6.8644,6.8725,6.8644,6.8725,79200.0
2007-07-25 15:35:00,8.42,8.42,8.39,8.4,102100.0,6.8725,6.8725,6.848,6.8562,102100.0
2007-07-25 15:40:00,8.39,8.41,8.38,8.41,144000.0,6.848,6.8644,6.8399,6.8644,144000.0
2007-07-25 15:45:00,8.41,8.41,8.39,8.4,102300.0,6.8644,6.8644,6.848,6.8562,102300.0
2007-07-25 15:50:00,8.4,8.42,8.39,8.42,135800.0,6.8562,6.8725,6.848,6.8725,135800.0
2007-07-25 15:55:00,8.42,8.42,8.39,8.39,171900.0,6.8725,6.8725,6.848,6.848,171900.0
2007-07-26 09:30:00,8.3,8.31,8.11,8.12,82100.0,6.7746,6.7827,6.6195,6.6277,82100.0
2007-07-26 09:35:00,8.11,8.2,8.1,8.19,59400.0,6.6195,6.693,6.6113,6.6848,59400.0
2007-07-26 09:40:00,8.2,8.2,8.16,8.17,51200.0,6.693,6.693,6.6603,6.6685,51200.0
2007-07-26 09:45:00,8.17,8.24,8.17,8.22,58100.0,6.6685,6.7256,6.6685,6.7093,58100.0
2007-07-26 09:50:00,8.21,8.23,8.18,8.19,56000.0,6.7011,6.7174,6.6766,6.6848,56000.0
2007-07-26 09:55:00,8.18,8.21,8.18,8.21,54800.0,6.6766,6.7011,6.6766,6.7011,54800.0
2007-07-26 10:00:00,8.2,8.2,8.16,8.17,40200.0,6.693,6.693,6.6603,6.6685,40200.0
2007-07-26 10:05:00,8.17,8.22,8.16,8.22,46800.0,6.6685,6.7093,6.6603,6.7093,46800.0
2007-07-26 10:10:00,8.22,8.27,8.22,8.22,31600.0,6.7093,6.7501,6.7093,6.7093,31600.0
2007-07-26 10:15:00,8.23,8.24,8.2,8.21,21200.0,6.7174,6.7256,6.693,6.7011,21200.0
2007-07-26 10:20:00,8.22,8.22,8.21,8.21,25300.0,6.7093,6.7093,6.7011,6.7011,25300.0
2007-07-26 10:25:00,8.21,8.23,8.2,8.22,24700.0,6.7011,6.7174,6.693,6.7093,24700.0
2007-07-26 10:30:00,8.22,8.24,8.21,8.22,25600.0,6.7093,6.7256,6.7011,6.7093,25600.0
2007-07-26 10:35:00,8.21,8.22,8.17,8.18,38600.0,6.7011,6.7093,6.6685,6.6766,38600.0
2007-07-26 10:40:00,8.18,8.21,8.15,8.17,35600.0,6.6766,6.7011,6.6521,6.6685,35600.0
2007-07-26 10:45:00,8.16,8.2,8.16,8.19,27000.0,6.6603,6.693,6.6603,6.6848,27000.0
2007-07-26 10:50:00,8.2,8.21,8.19,8.19,34500.0,6.693,6.7011,6.6848,6.6848,34500.0
2007-07-26 10:55:00,8.2,8.22,8.18,8.18,31700.0,6.693,6.7093,6.6766,6.6766,31700.0
2007-07-26 11:00:00,8.19,8.19,8.14,8.15,43700.0,6.6848,6.6848,6.644,6.6521,43700.0
2007-07-26 11:05:00,8.15,8.18,8.14,8.16,45700.0,6.6521,6.6766,6.644,6.6603,45700.0
2007-07-26 11:10:00,8.17,8.18,8.1,8.1,43500.0,6.6685,6.6766,6.6113,6.6113,43500.0
2007-07-26 11:15:00,8.11,8.12,8.1,8.11,71200.0,6.6195,6.6277,6.6113,6.6195,71200.0
2007-07-26 11:20:00,8.1,8.12,8.08,8.08,281400.0,6.6113,6.6277,6.595,6.595,281400.0
2007-07-26 11:25:00,8.08,8.09,8.07,8.08,43400.0,6.595,6.6032,6.5868,6.595,43400.0
2007-07-26 11:30:00,8.08,8.09,8.04,8.05,50400.0,6.595,6.6032,6.5624,6.5705,50400.0
2007-07-26 11:35:00,8.05,8.09,8.05,8.08,70700.0,6.5705,6.6032,6.5705,6.595,70700.0
2007-07-26 11:40:00,8.08,8.09,8.07,8.08,48300.0,6.595,6.6032,6.5868,6.595,48300.0
2007-07-26 11:45:00,8.08,8.09,8.02,8.03,40100.0,6.595,6.6032,6.546,6.5542,40100.0
2007-07-26 11:50:00,8.03,8.04,8.02,8.02,43200.0,6.5542,6.5624,6.546,6.546,43200.0
2007-07-26 11:55:00,8.02,8.07,8.02,8.05,69800.0,6.546,6.5868,6.546,6.5705,69800.0
2007-07-26 12:00:00,8.05,8.06,8.03,8.04,27200.0,6.5705,6.5787,6.5542,6.5624,27200.0
2007-07-26 12:05:00,8.04,8.04,8.02,8.02,23100.0,6.5624,6.5624,6.546,6.546,23100.0
2007-07-26 12:10:00,8.02,8.05,8.02,8.04,64300.0,6.546,6.5705,6.546,6.5624,64300.0
2007-07-26 12:15:00,8.05,8.06,8.04,8.05,32700.0,6.5705,6.5787,6.5624,6.5705,32700.0
2007-07-26 12:20:00,8.06,8.06,8.03,8.03,49600.0,6.5787,6.5787,6.5542,6.5542,49600.0
2007-07-26 12:25:00,8.03,8.05,8.03,8.04,33800.0,6.5542,6.5705,6.5542,6.5624,33800.0
2007-07-26 12:30:00,8.03,8.04,8.01,8.02,97000.0,6.5542,6.5624,6.5379,6.546,97000.0
2007-07-26 12:35:00,8.01,8.02,7.97,8.0,95500.0,6.5379,6.546,6.5052,6.5297,95500.0
2007-07-26 12:40:00,8.0,8.03,8.0,8.02,51100.0,6.5297,6.5542,6.5297,6.546,51100.0
2007-07-26 12:45:00,8.02,8.02,7.98,8.0,90500.0,6.546,6.546,6.5134,6.5297,90500.0
2007-07-26 12:50:00,8.0,8.0,7.97,7.97,46300.0,6.5297,6.5297,6.5052,6.5052,46300.0
2007-07-26 12:55:00,7.98,8.0,7.97,8.0,90900.0,6.5134,6.5297,6.5052,6.5297,90900.0
2007-07-26 13:00:00,8.0,8.01,7.98,7.98,18600.0,6.5297,6.5379,6.5134,6.5134,18600.0
2007-07-26 13:05:00,7.98,7.99,7.95,7.96,20800.0,6.5134,6.5215,6.4889,6.4971,20800.0
2007-07-26 13:10:00,7.97,8.01,7.96,8.0,63500.0,6.5052,6.5379,6.4971,6.5297,63500.0
2007-07-26 13:15:00,8.0,8.0,7.97,7.97,37300.0,6.5297,6.5297,6.5052,6.5052,37300.0
2007-07-26 13:20:00,7.97,7.97,7.96,7.96,42000.0,6.5052,6.5052,6.4971,6.4971,42000.0
2007-07-26 13:25:00,7.97,7.97,7.92,7.92,54200.0,6.5052,6.5052,6.4644,6.4644,54200.0
2007-07-26 13:30:00,7.93,7.96,7.92,7.93,62400.0,6.4726,6.4971,6.4644,6.4726,62400.0
2007-07-26 13:35:00,7.92,7.96,7.92,7.94,76600.0,6.4644,6.4971,6.4644,6.4807,76600.0
2007-07-26 13:40:00,7.94,7.96,7.93,7.95,47500.0,6.4807,6.4971,6.4726,6.4889,47500.0
2007-07-26 13:45:00,7.95,7.96,7.94,7.95,62100.0,6.4889,6.4971,6.4807,6.4889,62100.0
2007-07-26 13:50:00,7.94,7.96,7.93,7.94,35600.0,6.4807,6.4971,6.4726,6.4807,35600.0
2007-07-26 13:55:00,7.94,7.95,7.92,7.94,31500.0,6.4807,6.4889,6.4644,6.4807,31500.0
2007-07-26 14:00:00,7.95,7.97,7.95,7.95,42700.0,6.4889,6.5052,6.4889,6.4889,42700.0
2007-07-26 14:05:00,7.96,7.96,7.92,7.93,46000.0,6.4971,6.4971,6.4644,6.4726,46000.0
2007-07-26 14:10:00,7.93,7.94,7.87,7.88,71700.0,6.4726,6.4807,6.4236,6.4318,71700.0
2007-07-26 14:15:00,7.87,7.9,7.85,7.89,153300.0,6.4236,6.4481,6.4073,6.4399,153300.0
2007-07-26 14:20:00,7.89,7.9,7.8,7.86,634600.0,6.4399,6.4481,6.3665,6.4154,634600.0
2007-07-26 14:25:00,7.85,7.86,7.82,7.83,133100.0,6.4073,6.4154,6.3828,6.391,133100.0
2007-07-26 14:30:00,7.83,7.84,7.83,7.83,71200.0,6.391,6.3991,6.391,6.391,71200.0
2007-07-26 14:35:00,7.84,7.84,7.82,7.84,76000.0,6.3991,6.3991,6.3828,6.3991,76000.0
2007-07-26 14:40:00,7.85,7.87,7.84,7.84,41400.0,6.4073,6.4236,6.3991,6.3991,41400.0
2007-07-26 14:45:00,7.84,7.87,7.83,7.83,52600.0,6.3991,6.4236,6.391,6.391,52600.0
2007-07-26 14:50:00,7.83,7.86,7.82,7.86,30000.0,6.391,6.4154,6.3828,6.4154,30000.0
2007-07-26 14:55:00,7.86,7.92,7.86,7.89,56700.0,6.4154,6.4644,6.4154,6.4399,56700.0
2007-07-26 15:00:00,7.9,7.94,7.89,7.9,69900.0,6.4481,6.4807,6.4399,6.4481,69900.0
2007-07-26 15:05:00,7.91,7.93,7.89,7.91,50600.0,6.4563,6.4726,6.4399,6.4563,50600.0
2007-07-26 15:10:00,7.92,7.96,7.91,7.96,68800.0,6.4644,6.4971,6.4563,6.4971,68800.0
2007-07-26 15:15:00,7.96,8.03,7.95,8.02,46700.0,6.4971,6.5542,6.4889,6.546,46700.0
2007-07-26 15:20:00,8.03,8.06,8.01,8.04,126300.0,6.5542,6.5787,6.5379,6.5624,126300.0
2007-07-26 15:25:00,8.04,8.04,7.96,7.97,58300.0,6.5624,6.5624,6.4971,6.5052,58300.0
2007-07-26 15:30:00,7.97,8.01,7.95,8.0,50100.0,6.5052,6.5379,6.4889,6.5297,50100.0
2007-07-26 15:35:00,8.0,8.04,7.99,8.03,45900.0,6.5297,6.5624,6.5215,6.5542,45900.0
2007-07-26 15:40:00,8.03,8.05,7.98,8.03,74300.0,6.5542,6.5705,6.5134,6.5542,74300.0
2007-07-26 15:45:00,8.04,8.05,8.01,8.04,65600.0,6.5624,6.5705,6.5379,6.5624,65600.0
2007-07-26 15:50:00,8.04,8.04,8.01,8.02,81000.0,6.5624,6.5624,6.5379,6.546,81000.0
2007-07-26 15:55:00,8.03,8.04,8.02,8.02,79500.0,6.5542,6.5624,6.546,6.546,79500.0
2007-07-27 09:30:00,7.99,8.07,7.94,8.01,60700.0,6.5215,6.5868,6.4807,6.5379,60700.0
2007-07-27 09:35:00,8.01,8.06,7.96,8.01,35800.0,6.5379,6.5787,6.4971,6.5379,35800.0
2007-07-27 09:40:00,8.02,8.03,7.96,7.99,38300.0,6.546,6.5542,6.4971,6.5215,38300.0
2007-07-27 09:45:00,7.99,8.02,7.98,8.01,23900.0,6.5215,6.546,6.5134,6.5379,23900.0
2007-07-27 09:50:00,8.01,8.03,8.01,8.02,10800.0,6.5379,6.5542,6.5379,6.546,10800.0
2007-07-27 09:55:00,8.02,8.02,7.99,8.0,27400.0,6.546,6.546,6.5215,6.5297,27400.0
2007-07-27 10:00:00,7.99,8.01,7.99,8.0,19100.0,6.5215,6.5379,6.5215,6.5297,19100.0
2007-07-27 10:05:00,8.0,8.02,8.0,8.01,37900.0,6.5297,6.546,6.5297,6.5379,37900.0
2007-07-27 10:10:00,8.01,8.04,8.0,8.01,112500.0,6.5379,6.5624,6.5297,6.5379,112500.0
2007-07-27 10:15:00,8.01,8.03,8.01,8.01,58100.0,6.5379,6.5542,6.5379,6.5379,58100.0
2007-07-27 10:20:00,8.02,8.02,7.99,7.99,63300.0,6.546,6.546,6.5215,6.5215,63300.0
2007-07-27 10:25:00,8.0,8.0,7.96,7.97,51100.0,6.5297,6.5297,6.4971,6.5052,51100.0
2007-07-27 10:30:00,7.97,8.0,7.97,7.97,19800.0,6.5052,6.5297,6.5052,6.5052,19800.0
2007-07-27 10:35:00,7.97,7.98,7.96,7.96,10400.0,6.5052,6.5134,6.4971,6.4971,10400.0
2007-07-27 10:40:00,7.96,7.96,7.95,7.95,10500.0,6.4971,6.4971,6.4889,6.4889,10500.0
2007-07-27 10:45:00,7.95,7.95,7.92,7.92,19400.0,6.4889,6.4889,6.4644,6.4644,19400.0
2007-07-27 10:50:00,7.93,7.93,7.89,7.9,30200.0,6.4726,6.4726,6.4399,6.4481,30200.0
2007-07-27 10:55:00,7.9,7.91,7.88,7.91,37700.0,6.4481,6.4563,6.4318,6.4563,37700.0
2007-07-27 11:00:00,7.91,7.93,7.91,7.92,43300.0,6.4563,6.4726,6.4563,6.4644,43300.0
2007-07-27 11:05:00,7.93,7.96,7.93,7.96,31900.0,6.4726,6.4971,6.4726,6.4971,31900.0
2007-07-27 11:10:00,7.95,7.96,7.95,7.95,8500.0,6.4889,6.4971,6.4889,6.4889,8500.0
2007-07-27 11:15:00,7.95,7.95,7.92,7.93,27100.0,6.4889,6.4889,6.4644,6.4726,27100.0
2007-07-27 11:20:00,7.92,7.93,7.91,7.93,9200.0,6.4644,6.4726,6.4563,6.4726,9200.0
2007-07-27 11:25:00,7.92,7.93,7.91,7.91,13100.0,6.4644,6.4726,6.4563,6.4563,13100.0
2007-07-27 11:30:00,7.91,7.92,7.91,7.91,20700.0,6.4563,6.4644,6.4563,6.4563,20700.0
2007-07-27 11:35:00,7.92,7.94,7.89,7.89,58500.0,6.4644,6.4807,6.4399,6.4399,58500.0
2007-07-27 11:40:00,7.9,7.91,7.89,7.9,28700.0,6.4481,6.4563,6.4399,6.4481,28700.0
2007-07-27 11:45:00,7.91,7.91,7.9,7.9,10600.0,6.4563,6.4563,6.4481,6.4481,10600.0
2007-07-27 11:50:00,7.9,7.9,7.87,7.87,21300.0,6.4481,6.4481,6.4236,6.4236,21300.0
2007-07-27 11:55:00,7.87,7.91,7.85,7.85,96400.0,6.4236,6.4563,6.4073,6.4073,96400.0
2007-07-27 12:00:00,7.85,7.88,7.84,7.85,53600.0,6.4073,6.4318,6.3991,6.4073,53600.0
2007-07-27 12:05:00,7.85,7.86,7.85,7.86,34800.0,6.4073,6.4154,6.4073,6.4154,34800.0
2007-07-27 12:10:00,7.86,7.86,7.84,7.84,28100.0,6.4154,6.4154,6.3991,6.3991,28100.0
2007-07-27 12:15:00,7.85,7.87,7.84,7.87,36200.0,6.4073,6.4236,6.3991,6.4236,36200.0
2007-07-27 12:20:00,7.87,7.87,7.86,7.87,23000.0,6.4236,6.4236,6.4154,6.4236,23000.0
2007-07-27 12:25:00,7.86,7.91,7.86,7.9,106000.0,6.4154,6.4563,6.4154,6.4481,106000.0
2007-07-27 12:30:00,7.89,7.89,7.86,7.86,36200.0,6.4399,6.4399,6.4154,6.4154,36200.0
2007-07-27 12:35:00,7.85,7.85,7.83,7.84,25500.0,6.4073,6.4073,6.391,6.3991,25500.0
2007-07-27 12:40:00,7.83,7.89,7.83,7.89,30600.0,6.391,6.4399,6.391,6.4399,30600.0
2007-07-27 12:45:00,7.88,7.88,7.85,7.85,28400.0,6.4318,6.4318,6.4073,6.4073,28400.0
2007-07-27 12:50:00,7.86,7.87,7.85,7.86,22500.0,6.4154,6.4236,6.4073,6.4154,22500.0
2007-07-27 12:55:00,7.86,7.86,7.84,7.84,19000.0,6.4154,6.4154,6.3991,6.3991,19000.0
2007-07-27 13:00:00,7.83,7.84,7.82,7.84,18800.0,6.391,6.3991,6.3828,6.3991,18800.0
2007-07-27 13:05:00,7.84,7.85,7.84,7.84,46300.0,6.3991,6.4073,6.3991,6.3991,46300.0
2007-07-27 13:10:00,7.84,7.85,7.83,7.84,23600.0,6.3991,6.4073,6.391,6.3991,23600.0
2007-07-27 13:15:00,7.85,7.85,7.83,7.85,34600.0,6.4073,6.4073,6.391,6.4073,34600.0
2007-07-27 13:20:00,7.85,7.88,7.85,7.87,47900.0,6.4073,6.4318,6.4073,6.4236,47900.0
2007-07-27 13:25:00,7.87,7.87,7.84,7.85,32700.0,6.4236,6.4236,6.3991,6.4073,32700.0
2007-07-27 13:30:00,7.85,7.85,7.83,7.83,19800.0,6.4073,6.4073,6.391,6.391,19800.0
2007-07-27 13:35:00,7.83,7.85,7.83,7.84,16700.0,6.391,6.4073,6.391,6.3991,16700.0
2007-07-27 13:40:00,7.85,7.86,7.84,7.85,82500.0,6.4073,6.4154,6.3991,6.4073,82500.0
2007-07-27 13:45:00,7.85,7.85,7.84,7.84,46500.0,6.4073,6.4073,6.3991,6.3991,46500.0
2007-07-27 13:50:00,7.83,7.86,7.83,7.86,37400.0,6.391,6.4154,6.391,6.4154,37400.0
2007-07-27 13:55:00,7.86,7.88,7.85,7.86,27300.0,6.4154,6.4318,6.4073,6.4154,27300.0
2007-07-27 14:00:00,7.85,7.87,7.84,7.87,78500.0,6.4073,6.4236,6.3991,6.4236,78500.0
2007-07-27 14:05:00,7.87,7.87,7.85,7.85,27200.0,6.4236,6.4236,6.4073,6.4073,27200.0
2007-07-27 14:10:00,7.86,7.87,7.83,7.85,70500.0,6.4154,6.4236,6.391,6.4073,70500.0
2007-07-27 14:15:00,7.85,7.86,7.83,7.85,56300.0,6.4073,6.4154,6.391,6.4073,56300.0
2007-07-27 14:20:00,7.84,7.85,7.81,7.82,43900.0,6.3991,6.4073,6.3746,6.3828,43900.0
2007-07-27 14:25:00,7.81,7.82,7.78,7.78,53900.0,6.3746,6.3828,6.3501,6.3501,53900.0
2007-07-27 14:30:00,7.79,7.83,7.78,7.83,74500.0,6.3583,6.391,6.3501,6.391,74500.0
2007-07-27 14:35:00,7.82,7.83,7.81,7.81,50300.0,6.3828,6.391,6.3746,6.3746,50300.0
2007-07-27 14:40:00,7.82,7.84,7.82,7.84,29900.0,6.3828,6.3991,6.3828,6.3991,29900.0
2007-07-27 14:45:00,7.84,7.85,7.83,7.84,36600.0,6.3991,6.4073,6.391,6.3991,36600.0
2007-07-27 14:50:00,7.84,7.86,7.82,7.86,78700.0,6.3991,6.4154,6.3828,6.4154,78700.0
2007-07-27 14:55:00,7.86,7.87,7.83,7.84,65200.0,6.4154,6.4236,6.391,6.3991,65200.0
2007-07-27 15:00:00,7.84,7.85,7.83,7.85,27900.0,6.3991,6.4073,6.391,6.4073,27900.0
2007-07-27 15:05:00,7.85,7.87,7.84,7.86,58500.0,6.4073,6.4236,6.3991,6.4154,58500.0
2007-07-27 15:10:00,7.86,7.87,7.84,7.86,131300.0,6.4154,6.4236,6.3991,6.4154,131300.0
2007-07-27 15:15:00,7.86,7.87,7.83,7.87,51200.0,6.4154,6.4236,6.391,6.4236,51200.0
2007-07-27 15:20:00,7.87,7.87,7.85,7.87,40900.0,6.4236,6.4236,6.4073,6.4236,40900.0
2007-07-27 15:25:00,7.86,7.88,7.85,7.88,30100.0,6.4154,6.4318,6.4073,6.4318,30100.0
2007-07-27 15:30:00,7.87,7.9,7.87,7.89,34100.0,6.4236,6.4481,6.4236,6.4399,34100.0
2007-07-27 15:35:00,7.9,7.9,7.86,7.87,79700.0,6.4481,6.4481,6.4154,6.4236,79700.0
2007-07-27 15:40:00,7.88,7.88,7.86,7.87,77200.0,6.4318,6.4318,6.4154,6.4236,77200.0
2007-07-27 15:45:00,7.87,7.88,7.87,7.87,77200.0,6.4236,6.4318,6.4236,6.4236,77200.0
2007-07-27 15:50:00,7.87,7.88,7.84,7.84,151400.0,6.4236,6.4318,6.3991,6.3991,151400.0
2007-07-27 15:55:00,7.84,7.85,7.79,7.8,1678400.0,6.3991,6.4073,6.3583,6.3665,1678400.0
2007-07-30 09:30:00,7.86,7.93,7.86,7.93,56800.0,6.4154,6.4726,6.4154,6.4726,56800.0
2007-07-30 09:35:00,7.93,7.93,7.89,7.89,82500.0,6.4726,6.4726,6.4399,6.4399,82500.0
2007-07-30 09:40:00,7.9,7.93,7.9,7.92,86200.0,6.4481,6.4726,6.4481,6.4644,86200.0
2007-07-30 09:45:00,7.93,8.02,7.93,8.02,64500.0,6.4726,6.546,6.4726,6.546,64500.0
2007-07-30 09:50:00,8.02,8.02,7.91,7.94,91500.0,6.546,6.546,6.4563,6.4807,91500.0
2007-07-30 09:55:00,7.94,8.04,7.94,8.01,48000.0,6.4807,6.5624,6.4807,6.5379,48000.0
2007-07-30 10:00:00,8.0,8.04,8.0,8.01,29500.0,6.5297,6.5624,6.5297,6.5379,29500.0
2007-07-30 10:05:00,8.02,8.03,7.95,8.01,83100.0,6.546,6.5542,6.4889,6.5379,83100.0
2007-07-30 10:10:00,8.01,8.01,8.0,8.01,61000.0,6.5379,6.5379,6.5297,6.5379,61000.0
2007-07-30 10:15:00,8.0,8.01,8.0,8.01,15900.0,6.5297,6.5379,6.5297,6.5379,15900.0
2007-07-30 10:20:00,8.01,8.03,8.01,8.03,25700.0,6.5379,6.5542,6.5379,6.5542,25700.0
2007-07-30 10:25:00,8.03,8.03,8.01,8.03,118700.0,6.5542,6.5542,6.5379,6.5542,118700.0
2007-07-30 10:30:00,8.03,8.03,8.01,8.03,86700.0,6.5542,6.5542,6.5379,6.5542,86700.0
2007-07-30 10:35:00,8.03,8.06,8.01,8.04,93300.0,6.5542,6.5787,6.5379,6.5624,93300.0
2007-07-30 10:40:00,8.04,8.05,7.99,7.99,41700.0,6.5624,6.5705,6.5215,6.5215,41700.0
2007-07-30 10:45:00,7.99,8.02,7.98,8.01,50000.0,6.5215,6.546,6.5134,6.5379,50000.0
2007-07-30 10:50:00,8.02,8.03,8.0,8.03,18500.0,6.546,6.5542,6.5297,6.5542,18500.0
2007-07-30 10:55:00,8.03,8.03,8.0,8.01,29200.0,6.5542,6.5542,6.5297,6.5379,29200.0
2007-07-30 11:00:00,8.01,8.05,8.01,8.04,37900.0,6.5379,6.5705,6.5379,6.5624,37900.0
2007-07-30 11:05:00,8.04,8.05,7.95,7.95,93100.0,6.5624,6.5705,6.4889,6.4889,93100.0
2007-07-30 11:10:00,7.94,7.95,7.9,7.95,68600.0,6.4807,6.4889,6.4481,6.4889,68600.0
2007-07-30 11:15:00,7.95,7.96,7.94,7.95,65300.0,6.4889,6.4971,6.4807,6.4889,65300.0
2007-07-30 11:20:00,7.96,7.97,7.95,7.95,13000.0,6.4971,6.5052,6.4889,6.4889,13000.0
2007-07-30 11:25:00,7.96,7.97,7.95,7.96,12700.0,6.4971,6.5052,6.4889,6.4971,12700.0
2007-07-30 11:30:00,7.96,7.97,7.94,7.96,28000.0,6.4971,6.5052,6.4807,6.4971,28000.0
2007-07-30 11:35:00,7.95,7.96,7.93,7.94,35000.0,6.4889,6.4971,6.4726,6.4807,35000.0
2007-07-30 11:40:00,7.95,7.95,7.87,7.89,56700.0,6.4889,6.4889,6.4236,6.4399,56700.0
2007-07-30 11:45:00,7.89,7.92,7.89,7.9,30300.0,6.4399,6.4644,6.4399,6.4481,30300.0
2007-07-30 11:50:00,7.9,7.92,7.89,7.92,20500.0,6.4481,6.4644,6.4399,6.4644,20500.0
2007-07-30 11:55:00,7.91,7.93,7.91,7.91,34900.0,6.4563,6.4726,6.4563,6.4563,34900.0
2007-07-30 12:00:00,7.91,7.92,7.9,7.9,26200.0,6.4563,6.4644,6.4481,6.4481,26200.0
2007-07-30 12:05:00,7.9,7.92,7.88,7.9,29000.0,6.4481,6.4644,6.4318,6.4481,29000.0
2007-07-30 12:10:00,7.9,7.91,7.87,7.89,33800.0,6.4481,6.4563,6.4236,6.4399,33800.0
2007-07-30 12:15:00,7.9,7.91,7.89,7.9,15900.0,6.4481,6.4563,6.4399,6.4481,15900.0
2007-07-30 12:20:00,7.9,7.91,7.88,7.9,35100.0,6.4481,6.4563,6.4318,6.4481,35100.0
2007-07-30 12:25:00,7.91,7.92,7.91,7.91,10300.0,6.4563,6.4644,6.4563,6.4563,10300.0
2007-07-30 12:30:00,7.92,7.93,7.92,7.93,32200.0,6.4644,6.4726,6.4644,6.4726,32200.0
2007-07-30 12:35:00,7.92,7.97,7.92,7.97,43500.0,6.4644,6.5052,6.4644,6.5052,43500.0
2007-07-30 12:40:00,7.97,7.99,7.95,7.95,32400.0,6.5052,6.5215,6.4889,6.4889,32400.0
2007-07-30 12:45:00,7.96,7.96,7.95,7.95,6500.0,6.4971,6.4971,6.4889,6.4889,6500.0
2007-07-30 12:50:00,7.96,8.0,7.96,8.0,28500.0,6.4971,6.5297,6.4971,6.5297,28500.0
2007-07-30 12:55:00,8.0,8.01,7.99,7.99,25200.0,6.5297,6.5379,6.5215,6.5215,25200.0
2007-07-30 13:00:00,7.99,7.99,7.96,7.96,39300.0,6.5215,6.5215,6.4971,6.4971,39300.0
2007-07-30 13:05:00,7.97,8.0,7.97,8.0,25300.0,6.5052,6.5297,6.5052,6.5297,25300.0
2007-07-30 13:10:00,8.0,8.0,7.98,7.98,33400.0,6.5297,6.5297,6.5134,6.5134,33400.0
2007-07-30 13:15:00,7.97,8.0,7.94,7.97,34400.0,6.5052,6.5297,6.4807,6.5052,34400.0
2007-07-30 13:20:00,7.97,7.99,7.97,7.99,5100.0,6.5052,6.5215,6.5052,6.5215,5100.0
2007-07-30 13:25:00,7.99,8.0,7.97,7.97,33900.0,6.5215,6.5297,6.5052,6.5052,33900.0
2007-07-30 13:30:00,7.97,7.98,7.95,7.98,23300.0,6.5052,6.5134,6.4889,6.5134,23300.0
2007-07-30 13:35:00,7.97,7.99,7.96,7.98,16300.0,6.5052,6.5215,6.4971,6.5134,16300.0
2007-07-30 13:40:00,7.99,8.01,7.99,8.01,32400.0,6.5215,6.5379,6.5215,6.5379,32400.0
2007-07-30 13:45:00,8.01,8.03,8.0,8.03,53200.0,6.5379,6.5542,6.5297,6.5542,53200.0
2007-07-30 13:50:00,8.03,8.04,8.01,8.01,28800.0,6.5542,6.5624,6.5379,6.5379,28800.0
2007-07-30 13:55:00,8.02,8.07,8.0,8.07,29300.0,6.546,6.5868,6.5297,6.5868,29300.0
2007-07-30 14:00:00,8.07,8.08,8.01,8.05,46100.0,6.5868,6.595,6.5379,6.5705,46100.0
2007-07-30 14:05:00,8.05,8.08,8.04,8.07,38700.0,6.5705,6.595,6.5624,6.5868,38700.0
2007-07-30 14:10:00,8.07,8.1,8.07,8.09,30000.0,6.5868,6.6113,6.5868,6.6032,30000.0
2007-07-30 14:15:00,8.1,8.11,8.06,8.06,80800.0,6.6113,6.6195,6.5787,6.5787,80800.0
2007-07-30 14:20:00,8.07,8.07,8.03,8.06,53900.0,6.5868,6.5868,6.5542,6.5787,53900.0
2007-07-30 14:25:00,8.06,8.07,8.05,8.06,30000.0,6.5787,6.5868,6.5705,6.5787,30000.0
2007-07-30 14:30:00,8.06,8.07,8.05,8.06,65800.0,6.5787,6.5868,6.5705,6.5787,65800.0
2007-07-30 14:35:00,8.06,8.07,8.06,8.06,38200.0,6.5787,6.5868,6.5787,6.5787,38200.0
2007-07-30 14:40:00,8.06,8.08,8.04,8.05,65100.0,6.5787,6.595,6.5624,6.5705,65100.0
2007-07-30 14:45:00,8.05,8.07,8.01,8.05,134000.0,6.5705,6.5868,6.5379,6.5705,134000.0
2007-07-30 14:50:00,8.04,8.06,8.03,8.04,103400.0,6.5624,6.5787,6.5542,6.5624,103400.0
2007-07-30 14:55:00,8.03,8.08,8.03,8.07,46200.0,6.5542,6.595,6.5542,6.5868,46200.0
2007-07-30 15:00:00,8.07,8.08,8.06,8.07,38500.0,6.5868,6.595,6.5787,6.5868,38500.0
2007-07-30 15:05:00,8.07,8.09,8.07,8.09,41900.0,6.5868,6.6032,6.5868,6.6032,41900.0
2007-07-30 15:10:00,8.09,8.09,8.08,8.08,38800.0,6.6032,6.6032,6.595,6.595,38800.0
2007-07-30 15:15:00,8.08,8.09,8.07,8.08,75000.0,6.595,6.6032,6.5868,6.595,75000.0
2007-07-30 15:20:00,8.07,8.09,8.07,8.09,55900.0,6.5868,6.6032,6.5868,6.6032,55900.0
2007-07-30 15:25:00,8.08,8.11,8.07,8.09,141600.0,6.595,6.6195,6.5868,6.6032,141600.0
2007-07-30 15:30:00,8.09,8.1,8.08,8.08,47000.0,6.6032,6.6113,6.595,6.595,47000.0
2007-07-30 15:35:00,8.07,8.08,8.07,8.07,40500.0,6.5868,6.595,6.5868,6.5868,40500.0
2007-07-30 15:40:00,8.08,8.1,8.08,8.1,148200.0,6.595,6.6113,6.595,6.6113,148200.0
2007-07-30 15:45:00,8.08,8.1,8.03,8.04,168600.0,6.595,6.6113,6.5542,6.5624,168600.0
2007-07-30 15:50:00,8.04,8.07,8.02,8.07,173700.0,6.5624,6.5868,6.546,6.5868,173700.0
2007-07-30 15:55:00,8.06,8.07,8.03,8.05,215800.0,6.5787,6.5868,6.5542,6.5705,215800.0
2007-07-31 09:30:00,8.12,8.26,8.12,8.23,110100.0,6.6277,6.7419,6.6277,6.7174,110100.0
2007-07-31 09:35:00,8.22,8.28,8.2,8.23,115800.0,6.7093,6.7583,6.693,6.7174,115800.0
2007-07-31 09:40:00,8.23,8.24,8.22,8.23,85400.0,6.7174,6.7256,6.7093,6.7174,85400.0
2007-07-31 09:45:00,8.23,8.26,8.23,8.25,80400.0,6.7174,6.7419,6.7174,6.7338,80400.0
2007-07-31 09:50:00,8.25,8.26,8.23,8.26,164900.0,6.7338,6.7419,6.7174,6.7419,164900.0
2007-07-31 09:55:00,8.26,8.26,8.23,8.25,97900.0,6.7419,6.7419,6.7174,6.7338,97900.0
2007-07-31 10:00:00,8.26,8.28,8.25,8.27,61000.0,6.7419,6.7583,6.7338,6.7501,61000.0
2007-07-31 10:05:00,8.28,8.28,8.24,8.25,261900.0,6.7583,6.7583,6.7256,6.7338,261900.0
2007-07-31 10:10:00,8.26,8.27,8.25,8.26,35900.0,6.7419,6.7501,6.7338,6.7419,35900.0
2007-07-31 10:15:00,8.26,8.27,8.25,8.25,94600.0,6.7419,6.7501,6.7338,6.7338,94600.0
2007-07-31 10:20:00,8.26,8.26,8.25,8.25,46100.0,6.7419,6.7419,6.7338,6.7338,46100.0
2007-07-31 10:25:00,8.26,8.26,8.25,8.25,158900.0,6.7419,6.7419,6.7338,6.7338,158900.0
2007-07-31 10:30:00,8.25,8.26,8.23,8.25,200800.0,6.7338,6.7419,6.7174,6.7338,200800.0
2007-07-31 10:35:00,8.25,8.26,8.22,8.25,159000.0,6.7338,6.7419,6.7093,6.7338,159000.0
2007-07-31 10:40:00,8.25,8.26,8.22,8.22,119100.0,6.7338,6.7419,6.7093,6.7093,119100.0
2007-07-31 10:45:00,8.23,8.23,8.19,8.2,176300.0,6.7174,6.7174,6.6848,6.693,176300.0
2007-07-31 10:50:00,8.2,8.21,8.2,8.2,83000.0,6.693,6.7011,6.693,6.693,83000.0
2007-07-31 10:55:00,8.2,8.22,8.2,8.22,103800.0,6.693,6.7093,6.693,6.7093,103800.0
2007-07-31 11:00:00,8.22,8.22,8.21,8.21,65500.0,6.7093,6.7093,6.7011,6.7011,65500.0
2007-07-31 11:05:00,8.22,8.22,8.2,8.21,33500.0,6.7093,6.7093,6.693,6.7011,33500.0
2007-07-31 11:10:00,8.2,8.21,8.19,8.2,98300.0,6.693,6.7011,6.6848,6.693,98300.0
2007-07-31 11:15:00,8.21,8.21,8.15,8.16,178700.0,6.7011,6.7011,6.6521,6.6603,178700.0
2007-07-31 11:20:00,8.16,8.17,8.15,8.16,60800.0,6.6603,6.6685,6.6521,6.6603,60800.0
2007-07-31 11:25:00,8.16,8.17,8.16,8.16,19800.0,6.6603,6.6685,6.6603,6.6603,19800.0
2007-07-31 11:30:00,8.16,8.17,8.16,8.16,19000.0,6.6603,6.6685,6.6603,6.6603,19000.0
2007-07-31 11:35:00,8.17,8.19,8.15,8.19,84900.0,6.6685,6.6848,6.6521,6.6848,84900.0
2007-07-31 11:40:00,8.2,8.21,8.19,8.19,49500.0,6.693,6.7011,6.6848,6.6848,49500.0
2007-07-31 11:45:00,8.2,8.2,8.14,8.14,130200.0,6.693,6.693,6.644,6.644,130200.0
2007-07-31 11:50:00,8.14,8.15,8.12,8.14,89800.0,6.644,6.6521,6.6277,6.644,89800.0
2007-07-31 11:55:00,8.14,8.14,8.13,8.13,37400.0,6.644,6.644,6.6358,6.6358,37400.0
2007-07-31 12:00:00,8.13,8.14,8.13,8.13,43000.0,6.6358,6.644,6.6358,6.6358,43000.0
2007-07-31 12:05:00,8.13,8.16,8.13,8.16,82300.0,6.6358,6.6603,6.6358,6.6603,82300.0
2007-07-31 12:10:00,8.15,8.17,8.15,8.16,24600.0,6.6521,6.6685,6.6521,6.6603,24600.0
2007-07-31 12:15:00,8.16,8.18,8.16,8.17,85800.0,6.6603,6.6766,6.6603,6.6685,85800.0
2007-07-31 12:20:00,8.18,8.18,8.17,8.18,79600.0,6.6766,6.6766,6.6685,6.6766,79600.0
2007-07-31 12:25:00,8.18,8.19,8.17,8.19,57700.0,6.6766,6.6848,6.6685,6.6848,57700.0
2007-07-31 12:30:00,8.19,8.19,8.16,8.17,106900.0,6.6848,6.6848,6.6603,6.6685,106900.0
2007-07-31 12:35:00,8.18,8.19,8.17,8.19,81300.0,6.6766,6.6848,6.6685,6.6848,81300.0
2007-07-31 12:40:00,8.18,8.18,8.13,8.13,48400.0,6.6766,6.6766,6.6358,6.6358,48400.0
2007-07-31 12:45:00,8.13,8.14,8.09,8.1,75100.0,6.6358,6.644,6.6032,6.6113,75100.0
2007-07-31 12:50:00,8.1,8.11,8.09,8.11,97900.0,6.6113,6.6195,6.6032,6.6195,97900.0
2007-07-31 12:55:00,8.11,8.13,8.11,8.12,64700.0,6.6195,6.6358,6.6195,6.6277,64700.0
2007-07-31 13:00:00,8.12,8.14,8.12,8.13,29900.0,6.6277,6.644,6.6277,6.6358,29900.0
2007-07-31 13:05:00,8.14,8.14,8.12,8.13,83800.0,6.644,6.644,6.6277,6.6358,83800.0
2007-07-31 13:10:00,8.12,8.13,8.11,8.11,85400.0,6.6277,6.6358,6.6195,6.6195,85400.0
2007-07-31 13:15:00,8.11,8.11,8.04,8.04,86200.0,6.6195,6.6195,6.5624,6.5624,86200.0
2007-07-31 13:20:00,8.05,8.09,8.05,8.09,58300.0,6.5705,6.6032,6.5705,6.6032,58300.0
2007-07-31 13:25:00,8.08,8.09,8.05,8.05,100900.0,6.595,6.6032,6.5705,6.5705,100900.0
2007-07-31 13:30:00,8.05,8.06,8.0,8.01,58200.0,6.5705,6.5787,6.5297,6.5379,58200.0
2007-07-31 13:35:00,8.01,8.03,8.0,8.02,96600.0,6.5379,6.5542,6.5297,6.546,96600.0
2007-07-31 13:40:00,8.02,8.02,7.99,7.99,57100.0,6.546,6.546,6.5215,6.5215,57100.0
2007-07-31 13:45:00,7.99,7.99,7.98,7.98,8100.0,6.5215,6.5215,6.5134,6.5134,8100.0
2007-07-31 13:50:00,7.99,7.99,7.95,7.95,126700.0,6.5215,6.5215,6.4889,6.4889,126700.0
2007-07-31 13:55:00,7.95,7.96,7.95,7.96,64700.0,6.4889,6.4971,6.4889,6.4971,64700.0
2007-07-31 14:00:00,7.96,7.96,7.95,7.96,44300.0,6.4971,6.4971,6.4889,6.4971,44300.0
2007-07-31 14:05:00,7.96,8.0,7.95,7.98,235100.0,6.4971,6.5297,6.4889,6.5134,235100.0
2007-07-31 14:10:00,7.97,7.99,7.96,7.99,38100.0,6.5052,6.5215,6.4971,6.5215,38100.0
2007-07-31 14:15:00,7.98,8.0,7.98,8.0,17700.0,6.5134,6.5297,6.5134,6.5297,17700.0
2007-07-31 14:20:00,8.0,8.0,7.98,7.99,82300.0,6.5297,6.5297,6.5134,6.5215,82300.0
2007-07-31 14:25:00,8.0,8.0,7.96,7.97,112300.0,6.5297,6.5297,6.4971,6.5052,112300.0
2007-07-31 14:30:00,7.98,7.98,7.96,7.97,93100.0,6.5134,6.5134,6.4971,6.5052,93100.0
2007-07-31 14:35:00,7.97,7.99,7.96,7.97,154100.0,6.5052,6.5215,6.4971,6.5052,154100.0
2007-07-31 14:40:00,7.97,8.04,7.97,8.01,221300.0,6.5052,6.5624,6.5052,6.5379,221300.0
2007-07-31 14:45:00,8.0,8.02,7.99,8.0,80300.0,6.5297,6.546,6.5215,6.5297,80300.0
2007-07-31 14:50:00,8.01,8.01,8.0,8.0,38000.0,6.5379,6.5379,6.5297,6.5297,38000.0
2007-07-31 14:55:00,8.0,8.02,8.0,8.0,39800.0,6.5297,6.546,6.5297,6.5297,39800.0
2007-07-31 15:00:00,8.0,8.04,8.0,8.03,41800.0,6.5297,6.5624,6.5297,6.5542,41800.0
2007-07-31 15:05:00,8.04,8.04,8.0,8.02,45000.0,6.5624,6.5624,6.5297,6.546,45000.0
2007-07-31 15:10:00,8.01,8.02,8.0,8.01,28000.0,6.5379,6.546,6.5297,6.5379,28000.0
2007-07-31 15:15:00,8.01,8.02,8.0,8.01,62100.0,6.5379,6.546,6.5297,6.5379,62100.0
2007-07-31 15:20:00,8.01,8.02,8.01,8.01,23800.0,6.5379,6.546,6.5379,6.5379,23800.0
2007-07-31 15:25:00,8.01,8.02,7.99,8.0,69800.0,6.5379,6.546,6.5215,6.5297,69800.0
2007-07-31 15:30:00,8.0,8.03,7.99,8.01,73800.0,6.5297,6.5542,6.5215,6.5379,73800.0
2007-07-31 15:35:00,8.01,8.01,7.96,7.96,46400.0,6.5379,6.5379,6.4971,6.4971,46400.0
2007-07-31 15:40:00,7.95,7.97,7.95,7.96,57900.0,6.4889,6.5052,6.4889,6.4971,57900.0
2007-07-31 15:45:00,7.96,7.99,7.93,7.98,125100.0,6.4971,6.5215,6.4726,6.5134,125100.0
2007-07-31 15:50:00,7.99,8.01,7.97,7.97,131600.0,6.5215,6.5379,6.5052,6.5052,131600.0
2007-07-31 15:55:00,7.97,8.0,7.92,7.92,446500.0,6.5052,6.5297,6.4644,6.4644,446500.0
2007-08-01 09:30:00,7.85,7.92,7.85,7.92,143300.0,6.4073,6.4644,6.4073,6.4644,143300.0
2007-08-01 09:35:00,7.91,8.03,7.91,7.95,76200.0,6.4563,6.5542,6.4563,6.4889,76200.0
2007-08-01 09:40:00,7.95,7.97,7.86,7.86,100400.0,6.4889,6.5052,6.4154,6.4154,100400.0
2007-08-01 09:45:00,7.86,7.87,7.8,7.8,51700.0,6.4154,6.4236,6.3665,6.3665,51700.0
2007-08-01 09:50:00,7.8,7.89,7.8,7.89,66500.0,6.3665,6.4399,6.3665,6.4399,66500.0
2007-08-01 09:55:00,7.89,7.91,7.88,7.9,54700.0,6.4399,6.4563,6.4318,6.4481,54700.0
2007-08-01 10:00:00,7.89,7.95,7.86,7.86,115300.0,6.4399,6.4889,6.4154,6.4154,115300.0
2007-08-01 10:05:00,7.86,7.9,7.85,7.88,60500.0,6.4154,6.4481,6.4073,6.4318,60500.0
2007-08-01 10:10:00,7.87,7.9,7.86,7.9,72400.0,6.4236,6.4481,6.4154,6.4481,72400.0
2007-08-01 10:15:00,7.89,7.9,7.87,7.88,97000.0,6.4399,6.4481,6.4236,6.4318,97000.0
2007-08-01 10:20:00,7.88,7.89,7.85,7.85,22300.0,6.4318,6.4399,6.4073,6.4073,22300.0
2007-08-01 10:25:00,7.86,7.87,7.83,7.83,57000.0,6.4154,6.4236,6.391,6.391,57000.0
2007-08-01 10:30:00,7.83,7.83,7.82,7.83,22900.0,6.391,6.391,6.3828,6.391,22900.0
2007-08-01 10:35:00,7.82,7.82,7.78,7.79,70600.0,6.3828,6.3828,6.3501,6.3583,70600.0
2007-08-01 10:40:00,7.79,7.81,7.75,7.75,59500.0,6.3583,6.3746,6.3257,6.3257,59500.0
2007-08-01 10:45:00,7.75,7.75,7.73,7.75,43000.0,6.3257,6.3257,6.3093,6.3257,43000.0
2007-08-01 10:50:00,7.75,7.79,7.73,7.73,38200.0,6.3257,6.3583,6.3093,6.3093,38200.0
2007-08-01 10:55:00,7.73,7.74,7.7,7.7,30300.0,6.3093,6.3175,6.2848,6.2848,30300.0
2007-08-01 11:00:00,7.71,7.71,7.66,7.67,67100.0,6.293,6.293,6.2522,6.2604,67100.0
2007-08-01 11:05:00,7.67,7.68,7.66,7.66,55700.0,6.2604,6.2685,6.2522,6.2522,55700.0
2007-08-01 11:10:00,7.66,7.69,7.66,7.68,57000.0,6.2522,6.2767,6.2522,6.2685,57000.0
2007-08-01 11:15:00,7.67,7.7,7.65,7.7,241200.0,6.2604,6.2848,6.244,6.2848,241200.0
2007-08-01 11:20:00,7.7,7.74,7.7,7.7,91300.0,6.2848,6.3175,6.2848,6.2848,91300.0
2007-08-01 11:25:00,7.7,7.71,7.69,7.71,52900.0,6.2848,6.293,6.2767,6.293,52900.0
2007-08-01 11:30:00,7.71,7.75,7.7,7.75,87900.0,6.293,6.3257,6.2848,6.3257,87900.0
2007-08-01 11:35:00,7.75,7.77,7.74,7.76,13900.0,6.3257,6.342,6.3175,6.3338,13900.0
2007-08-01 11:40:00,7.76,7.78,7.75,7.78,36700.0,6.3338,6.3501,6.3257,6.3501,36700.0
2007-08-01 11:45:00,7.78,7.78,7.77,7.77,20400.0,6.3501,6.3501,6.342,6.342,20400.0
2007-08-01 11:50:00,7.78,7.78,7.77,7.77,69200.0,6.3501,6.3501,6.342,6.342,69200.0
2007-08-01 11:55:00,7.78,7.79,7.77,7.78,126900.0,6.3501,6.3583,6.342,6.3501,126900.0
2007-08-01 12:00:00,7.78,7.79,7.77,7.77,31200.0,6.3501,6.3583,6.342,6.342,31200.0
2007-08-01 12:05:00,7.77,7.8,7.77,7.79,776900.0,6.342,6.3665,6.342,6.3583,776900.0
2007-08-01 12:10:00,7.79,7.86,7.79,7.85,102100.0,6.3583,6.4154,6.3583,6.4073,102100.0
2007-08-01 12:15:00,7.85,7.86,7.84,7.85,80200.0,6.4073,6.4154,6.3991,6.4073,80200.0
2007-08-01 12:20:00,7.84,7.85,7.82,7.82,63600.0,6.3991,6.4073,6.3828,6.3828,63600.0
2007-08-01 12:25:00,7.81,7.81,7.8,7.8,6100.0,6.3746,6.3746,6.3665,6.3665,6100.0
2007-08-01 12:30:00,7.81,7.85,7.8,7.85,56700.0,6.3746,6.4073,6.3665,6.4073,56700.0
2007-08-01 12:35:00,7.84,7.86,7.84,7.84,147500.0,6.3991,6.4154,6.3991,6.3991,147500.0
2007-08-01 12:40:00,7.84,7.85,7.83,7.83,16600.0,6.3991,6.4073,6.391,6.391,16600.0
2007-08-01 12:45:00,7.83,7.83,7.83,7.83,13400.0,6.391,6.391,6.391,6.391,13400.0
2007-08-01 12:50:00,7.83,7.83,7.81,7.81,28000.0,6.391,6.391,6.3746,6.3746,28000.0
2007-08-01 12:55:00,7.81,7.82,7.81,7.81,2900.0,6.3746,6.3828,6.3746,6.3746,2900.0
2007-08-01 13:00:00,7.81,7.81,7.8,7.8,43100.0,6.3746,6.3746,6.3665,6.3665,43100.0
2007-08-01 13:05:00,7.8,7.85,7.79,7.8,278500.0,6.3665,6.4073,6.3583,6.3665,278500.0
2007-08-01 13:10:00,7.8,7.81,7.79,7.79,30600.0,6.3665,6.3746,6.3583,6.3583,30600.0
2007-08-01 13:15:00,7.78,7.84,7.77,7.84,93300.0,6.3501,6.3991,6.342,6.3991,93300.0
2007-08-01 13:20:00,7.84,7.84,7.8,7.8,69100.0,6.3991,6.3991,6.3665,6.3665,69100.0
2007-08-01 13:25:00,7.8,7.83,7.8,7.82,34700.0,6.3665,6.391,6.3665,6.3828,34700.0
2007-08-01 13:30:00,7.82,7.85,7.82,7.84,31000.0,6.3828,6.4073,6.3828,6.3991,31000.0
2007-08-01 13:35:00,7.84,7.84,7.83,7.83,13100.0,6.3991,6.3991,6.391,6.391,13100.0
2007-08-01 13:40:00,7.84,7.86,7.83,7.83,68900.0,6.3991,6.4154,6.391,6.391,68900.0
2007-08-01 13:45:00,7.83,7.83,7.81,7.81,21400.0,6.391,6.391,6.3746,6.3746,21400.0
2007-08-01 13:50:00,7.81,7.84,7.81,7.84,22300.0,6.3746,6.3991,6.3746,6.3991,22300.0
2007-08-01 13:55:00,7.83,7.84,7.82,7.82,33800.0,6.391,6.3991,6.3828,6.3828,33800.0
2007-08-01 14:00:00,7.82,7.85,7.82,7.83,173100.0,6.3828,6.4073,6.3828,6.391,173100.0
2007-08-01 14:05:00,7.84,7.85,7.84,7.85,21700.0,6.3991,6.4073,6.3991,6.4073,21700.0
2007-08-01 14:10:00,7.85,7.85,7.83,7.83,60400.0,6.4073,6.4073,6.391,6.391,60400.0
2007-08-01 14:15:00,7.83,7.83,7.81,7.81,20300.0,6.391,6.391,6.3746,6.3746,20300.0
2007-08-01 14:20:00,7.81,7.84,7.81,7.84,44800.0,6.3746,6.3991,6.3746,6.3991,44800.0
2007-08-01 14:25:00,7.84,7.84,7.82,7.82,16500.0,6.3991,6.3991,6.3828,6.3828,16500.0
2007-08-01 14:30:00,7.83,7.84,7.82,7.83,27500.0,6.391,6.3991,6.3828,6.391,27500.0
2007-08-01 14:35:00,7.83,7.84,7.82,7.83,37600.0,6.391,6.3991,6.3828,6.391,37600.0
2007-08-01 14:40:00,7.84,7.84,7.8,7.81,39200.0,6.3991,6.3991,6.3665,6.3746,39200.0
2007-08-01 14:45:00,7.81,7.81,7.78,7.78,29400.0,6.3746,6.3746,6.3501,6.3501,29400.0
2007-08-01 14:50:00,7.78,7.8,7.78,7.79,36000.0,6.3501,6.3665,6.3501,6.3583,36000.0
2007-08-01 14:55:00,7.78,7.79,7.75,7.76,34500.0,6.3501,6.3583,6.3257,6.3338,34500.0
2007-08-01 15:00:00,7.76,7.77,7.74,7.74,28800.0,6.3338,6.342,6.3175,6.3175,28800.0
2007-08-01 15:05:00,7.74,7.75,7.7,7.7,33300.0,6.3175,6.3257,6.2848,6.2848,33300.0
2007-08-01 15:10:00,7.7,7.71,7.65,7.71,101100.0,6.2848,6.293,6.244,6.293,101100.0
2007-08-01 15:15:00,7.72,7.74,7.7,7.72,42900.0,6.3012,6.3175,6.2848,6.3012,42900.0
2007-08-01 15:20:00,7.72,7.72,7.68,7.72,49400.0,6.3012,6.3012,6.2685,6.3012,49400.0
2007-08-01 15:25:00,7.72,7.8,7.72,7.79,48900.0,6.3012,6.3665,6.3012,6.3583,48900.0
2007-08-01 15:30:00,7.79,7.8,7.76,7.77,62700.0,6.3583,6.3665,6.3338,6.342,62700.0
2007-08-01 15:35:00,7.77,7.77,7.75,7.77,38200.0,6.342,6.342,6.3257,6.342,38200.0
2007-08-01 15:40:00,7.76,7.78,7.76,7.78,46900.0,6.3338,6.3501,6.3338,6.3501,46900.0
2007-08-01 15:45:00,7.78,7.83,7.77,7.83,64300.0,6.3501,6.391,6.342,6.391,64300.0
2007-08-01 15:50:00,7.83,7.86,7.82,7.83,212500.0,6.391,6.4154,6.3828,6.391,212500.0
2007-08-01 15:55:00,7.83,7.86,7.82,7.84,226200.0,6.391,6.4154,6.3828,6.3991,226200.0
2007-08-02 09:30:00,7.88,7.97,7.87,7.97,48800.0,6.4318,6.5052,6.4236,6.5052,48800.0
2007-08-02 09:35:00,7.96,7.96,7.85,7.85,52500.0,6.4971,6.4971,6.4073,6.4073,52500.0
2007-08-02 09:40:00,7.85,7.86,7.84,7.85,22400.0,6.4073,6.4154,6.3991,6.4073,22400.0
2007-08-02 09:45:00,7.84,7.86,7.82,7.84,49600.0,6.3991,6.4154,6.3828,6.3991,49600.0
2007-08-02 09:50:00,7.85,7.85,7.81,7.82,58200.0,6.4073,6.4073,6.3746,6.3828,58200.0
2007-08-02 09:55:00,7.81,7.82,7.77,7.81,41800.0,6.3746,6.3828,6.342,6.3746,41800.0
2007-08-02 10:00:00,7.81,7.82,7.78,7.79,24300.0,6.3746,6.3828,6.3501,6.3583,24300.0
2007-08-02 10:05:00,7.78,7.8,7.75,7.76,140000.0,6.3501,6.3665,6.3257,6.3338,140000.0
2007-08-02 10:10:00,7.76,7.76,7.7,7.72,79600.0,6.3338,6.3338,6.2848,6.3012,79600.0
2007-08-02 10:15:00,7.73,7.74,7.69,7.69,85400.0,6.3093,6.3175,6.2767,6.2767,85400.0
2007-08-02 10:20:00,7.69,7.7,7.68,7.7,20300.0,6.2767,6.2848,6.2685,6.2848,20300.0
2007-08-02 10:25:00,7.7,7.73,7.7,7.73,36900.0,6.2848,6.3093,6.2848,6.3093,36900.0
2007-08-02 10:30:00,7.73,7.79,7.72,7.79,199500.0,6.3093,6.3583,6.3012,6.3583,199500.0
2007-08-02 10:35:00,7.79,7.8,7.76,7.79,55500.0,6.3583,6.3665,6.3338,6.3583,55500.0
2007-08-02 10:40:00,7.8,7.81,7.78,7.8,60800.0,6.3665,6.3746,6.3501,6.3665,60800.0
2007-08-02 10:45:00,7.8,7.83,7.79,7.8,75600.0,6.3665,6.391,6.3583,6.3665,75600.0
2007-08-02 10:50:00,7.79,7.82,7.79,7.79,55700.0,6.3583,6.3828,6.3583,6.3583,55700.0
2007-08-02 10:55:00,7.8,7.82,7.8,7.8,43600.0,6.3665,6.3828,6.3665,6.3665,43600.0
2007-08-02 11:00:00,7.81,7.81,7.76,7.77,46900.0,6.3746,6.3746,6.3338,6.342,46900.0
2007-08-02 11:05:00,7.77,7.79,7.77,7.77,87200.0,6.342,6.3583,6.342,6.342,87200.0
2007-08-02 11:10:00,7.77,7.79,7.75,7.77,65500.0,6.342,6.3583,6.3257,6.342,65500.0
2007-08-02 11:15:00,7.78,7.81,7.77,7.81,15000.0,6.3501,6.3746,6.342,6.3746,15000.0
2007-08-02 11:20:00,7.81,7.81,7.79,7.8,45100.0,6.3746,6.3746,6.3583,6.3665,45100.0
2007-08-02 11:25:00,7.79,7.81,7.78,7.81,20300.0,6.3583,6.3746,6.3501,6.3746,20300.0
2007-08-02 11:30:00,7.81,7.82,7.79,7.82,53400.0,6.3746,6.3828,6.3583,6.3828,53400.0
2007-08-02 11:35:00,7.82,7.83,7.81,7.81,74200.0,6.3828,6.391,6.3746,6.3746,74200.0
2007-08-02 11:40:00,7.81,7.81,7.8,7.81,41500.0,6.3746,6.3746,6.3665,6.3746,41500.0
2007-08-02 11:45:00,7.81,7.85,7.8,7.85,56300.0,6.3746,6.4073,6.3665,6.4073,56300.0
2007-08-02 11:50:00,7.85,7.9,7.85,7.87,102000.0,6.4073,6.4481,6.4073,6.4236,102000.0
2007-08-02 11:55:00,7.88,7.88,7.86,7.87,66100.0,6.4318,6.4318,6.4154,6.4236,66100.0
2007-08-02 12:00:00,7.86,7.87,7.86,7.87,36000.0,6.4154,6.4236,6.4154,6.4236,36000.0
2007-08-02 12:05:00,7.87,7.87,7.86,7.87,35100.0,6.4236,6.4236,6.4154,6.4236,35100.0
2007-08-02 12:10:00,7.87,7.88,7.86,7.88,26400.0,6.4236,6.4318,6.4154,6.4318,26400.0
2007-08-02 12:15:00,7.87,7.88,7.85,7.86,60800.0,6.4236,6.4318,6.4073,6.4154,60800.0
2007-08-02 12:20:00,7.86,7.87,7.86,7.86,6700.0,6.4154,6.4236,6.4154,6.4154,6700.0
2007-08-02 12:25:00,7.87,7.88,7.86,7.88,18100.0,6.4236,6.4318,6.4154,6.4318,18100.0
2007-08-02 12:30:00,7.88,7.91,7.88,7.89,48800.0,6.4318,6.4563,6.4318,6.4399,48800.0
2007-08-02 12:35:00,7.88,7.9,7.88,7.9,28300.0,6.4318,6.4481,6.4318,6.4481,28300.0
2007-08-02 12:40:00,7.9,7.9,7.89,7.89,15000.0,6.4481,6.4481,6.4399,6.4399,15000.0
2007-08-02 12:45:00,7.89,7.92,7.88,7.92,37700.0,6.4399,6.4644,6.4318,6.4644,37700.0
2007-08-02 12:50:00,7.92,7.92,7.87,7.88,94300.0,6.4644,6.4644,6.4236,6.4318,94300.0
2007-08-02 12:55:00,7.88,7.88,7.87,7.87,21100.0,6.4318,6.4318,6.4236,6.4236,21100.0
2007-08-02 13:00:00,7.86,7.87,7.85,7.85,17300.0,6.4154,6.4236,6.4073,6.4073,17300.0
2007-08-02 13:05:00,7.86,7.86,7.83,7.84,52400.0,6.4154,6.4154,6.391,6.3991,52400.0
2007-08-02 13:10:00,7.84,7.87,7.84,7.87,28700.0,6.3991,6.4236,6.3991,6.4236,28700.0
2007-08-02 13:15:00,7.86,7.88,7.86,7.88,23300.0,6.4154,6.4318,6.4154,6.4318,23300.0
2007-08-02 13:20:00,7.88,7.88,7.87,7.88,12500.0,6.4318,6.4318,6.4236,6.4318,12500.0
2007-08-02 13:25:00,7.87,7.89,7.85,7.89,23000.0,6.4236,6.4399,6.4073,6.4399,23000.0
2007-08-02 13:30:00,7.88,7.91,7.88,7.9,184800.0,6.4318,6.4563,6.4318,6.4481,184800.0
2007-08-02 13:35:00,7.91,7.94,7.9,7.93,51500.0,6.4563,6.4807,6.4481,6.4726,51500.0
2007-08-02 13:40:00,7.94,7.94,7.91,7.93,34800.0,6.4807,6.4807,6.4563,6.4726,34800.0
2007-08-02 13:45:00,7.93,7.95,7.92,7.92,49100.0,6.4726,6.4889,6.4644,6.4644,49100.0
2007-08-02 13:50:00,7.91,7.91,7.89,7.91,50100.0,6.4563,6.4563,6.4399,6.4563,50100.0
2007-08-02 13:55:00,7.92,7.93,7.92,7.93,4600.0,6.4644,6.4726,6.4644,6.4726,4600.0
2007-08-02 14:00:00,7.93,7.97,7.92,7.96,93700.0,6.4726,6.5052,6.4644,6.4971,93700.0
2007-08-02 14:05:00,7.96,7.97,7.96,7.97,7700.0,6.4971,6.5052,6.4971,6.5052,7700.0
2007-08-02 14:10:00,7.97,7.99,7.96,7.98,51500.0,6.5052,6.5215,6.4971,6.5134,51500.0
2007-08-02 14:15:00,7.97,7.97,7.95,7.95,16400.0,6.5052,6.5052,6.4889,6.4889,16400.0
2007-08-02 14:20:00,7.95,7.97,7.95,7.96,27300.0,6.4889,6.5052,6.4889,6.4971,27300.0
2007-08-02 14:25:00,7.96,7.97,7.93,7.93,24800.0,6.4971,6.5052,6.4726,6.4726,24800.0
2007-08-02 14:30:00,7.93,7.94,7.92,7.94,34400.0,6.4726,6.4807,6.4644,6.4807,34400.0
2007-08-02 14:35:00,7.93,7.95,7.9,7.9,92800.0,6.4726,6.4889,6.4481,6.4481,92800.0
2007-08-02 14:40:00,7.9,7.94,7.9,7.93,46600.0,6.4481,6.4807,6.4481,6.4726,46600.0
2007-08-02 14:45:00,7.94,7.98,7.93,7.97,147400.0,6.4807,6.5134,6.4726,6.5052,147400.0
2007-08-02 14:50:00,7.98,8.0,7.98,7.99,118100.0,6.5134,6.5297,6.5134,6.5215,118100.0
2007-08-02 14:55:00,7.99,7.99,7.96,7.97,30900.0,6.5215,6.5215,6.4971,6.5052,30900.0
2007-08-02 15:00:00,7.97,7.97,7.95,7.96,25200.0,6.5052,6.5052,6.4889,6.4971,25200.0
2007-08-02 15:05:00,7.95,7.98,7.95,7.98,21200.0,6.4889,6.5134,6.4889,6.5134,21200.0
2007-08-02 15:10:00,7.98,7.99,7.97,7.99,20500.0,6.5134,6.5215,6.5052,6.5215,20500.0
2007-08-02 15:15:00,7.99,8.01,7.98,7.99,105600.0,6.5215,6.5379,6.5134,6.5215,105600.0
2007-08-02 15:20:00,7.99,8.0,7.99,7.99,22700.0,6.5215,6.5297,6.5215,6.5215,22700.0
2007-08-02 15:25:00,7.99,8.02,7.99,8.0,520200.0,6.5215,6.546,6.5215,6.5297,520200.0
2007-08-02 15:30:00,8.0,8.04,7.99,7.99,331100.0,6.5297,6.5624,6.5215,6.5215,331100.0
2007-08-02 15:35:00,8.0,8.01,7.99,8.01,80000.0,6.5297,6.5379,6.5215,6.5379,80000.0
2007-08-02 15:40:00,8.0,8.04,7.99,8.03,78100.0,6.5297,6.5624,6.5215,6.5542,78100.0
2007-08-02 15:45:00,8.04,8.05,8.01,8.04,117800.0,6.5624,6.5705,6.5379,6.5624,117800.0
2007-08-02 15:50:00,8.04,8.05,8.03,8.03,91400.0,6.5624,6.5705,6.5542,6.5542,91400.0
2007-08-02 15:55:00,8.03,8.03,8.01,8.03,89100.0,6.5542,6.5542,6.5379,6.5542,89100.0
2007-08-03 09:30:00,8.0,8.02,7.97,7.97,40700.0,6.5297,6.546,6.5052,6.5052,40700.0
2007-08-03 09:35:00,7.98,7.98,7.97,7.97,6800.0,6.5134,6.5134,6.5052,6.5052,6800.0
2007-08-03 09:40:00,7.98,7.99,7.94,7.94,29000.0,6.5134,6.5215,6.4807,6.4807,29000.0
2007-08-03 09:45:00,7.94,7.97,7.94,7.97,18300.0,6.4807,6.5052,6.4807,6.5052,18300.0
2007-08-03 09:50:00,7.96,7.99,7.95,7.99,47300.0,6.4971,6.5215,6.4889,6.5215,47300.0
2007-08-03 09:55:00,7.99,7.99,7.96,7.98,39800.0,6.5215,6.5215,6.4971,6.5134,39800.0
2007-08-03 10:00:00,7.97,7.98,7.96,7.96,94200.0,6.5052,6.5134,6.4971,6.4971,94200.0
2007-08-03 10:05:00,7.96,7.97,7.91,7.91,98000.0,6.4971,6.5052,6.4563,6.4563,98000.0
2007-08-03 10:10:00,7.91,7.92,7.89,7.9,47100.0,6.4563,6.4644,6.4399,6.4481,47100.0
2007-08-03 10:15:00,7.89,7.91,7.89,7.91,35600.0,6.4399,6.4563,6.4399,6.4563,35600.0
2007-08-03 10:20:00,7.9,7.91,7.89,7.91,32200.0,6.4481,6.4563,6.4399,6.4563,32200.0
2007-08-03 10:25:00,7.91,7.91,7.9,7.91,15400.0,6.4563,6.4563,6.4481,6.4563,15400.0
2007-08-03 10:30:00,7.91,7.94,7.91,7.92,65800.0,6.4563,6.4807,6.4563,6.4644,65800.0
2007-08-03 10:35:00,7.92,7.96,7.91,7.95,40200.0,6.4644,6.4971,6.4563,6.4889,40200.0
2007-08-03 10:40:00,7.94,7.97,7.94,7.96,88200.0,6.4807,6.5052,6.4807,6.4971,88200.0
2007-08-03 10:45:00,7.96,7.98,7.95,7.98,52200.0,6.4971,6.5134,6.4889,6.5134,52200.0
2007-08-03 10:50:00,7.98,7.99,7.93,7.96,220400.0,6.5134,6.5215,6.4726,6.4971,220400.0
2007-08-03 10:55:00,7.96,7.96,7.93,7.95,49600.0,6.4971,6.4971,6.4726,6.4889,49600.0
2007-08-03 11:00:00,7.95,7.96,7.94,7.94,31200.0,6.4889,6.4971,6.4807,6.4807,31200.0
2007-08-03 11:05:00,7.94,7.95,7.94,7.95,39400.0,6.4807,6.4889,6.4807,6.4889,39400.0
2007-08-03 11:10:00,7.94,7.95,7.94,7.95,63100.0,6.4807,6.4889,6.4807,6.4889,63100.0
2007-08-03 11:15:00,7.95,7.95,7.94,7.94,34400.0,6.4889,6.4889,6.4807,6.4807,34400.0
2007-08-03 11:20:00,7.95,7.95,7.92,7.92,26300.0,6.4889,6.4889,6.4644,6.4644,26300.0
2007-08-03 11:25:00,7.92,7.93,7.92,7.93,55000.0,6.4644,6.4726,6.4644,6.4726,55000.0
2007-08-03 11:30:00,7.93,7.94,7.92,7.93,46300.0,6.4726,6.4807,6.4644,6.4726,46300.0
2007-08-03 11:35:00,7.92,7.93,7.92,7.92,4700.0,6.4644,6.4726,6.4644,6.4644,4700.0
2007-08-03 11:40:00,7.92,7.93,7.92,7.92,15100.0,6.4644,6.4726,6.4644,6.4644,15100.0
2007-08-03 11:45:00,7.93,7.94,7.92,7.94,34500.0,6.4726,6.4807,6.4644,6.4807,34500.0
2007-08-03 11:50:00,7.94,7.96,7.93,7.95,40000.0,6.4807,6.4971,6.4726,6.4889,40000.0
2007-08-03 11:55:00,7.95,7.98,7.94,7.97,23400.0,6.4889,6.5134,6.4807,6.5052,23400.0
2007-08-03 12:00:00,7.97,7.99,7.97,7.99,42200.0,6.5052,6.5215,6.5052,6.5215,42200.0
2007-08-03 12:05:00,7.99,7.99,7.97,7.98,16100.0,6.5215,6.5215,6.5052,6.5134,16100.0
2007-08-03 12:10:00,7.98,8.0,7.98,8.0,36000.0,6.5134,6.5297,6.5134,6.5297,36000.0
2007-08-03 12:15:00,8.0,8.02,7.98,7.99,125200.0,6.5297,6.546,6.5134,6.5215,125200.0
2007-08-03 12:20:00,7.98,7.99,7.97,7.97,29300.0,6.5134,6.5215,6.5052,6.5052,29300.0
2007-08-03 12:25:00,7.97,7.98,7.97,7.97,25400.0,6.5052,6.5134,6.5052,6.5052,25400.0
2007-08-03 12:30:00,7.97,7.98,7.97,7.98,22500.0,6.5052,6.5134,6.5052,6.5134,22500.0
2007-08-03 12:35:00,7.98,7.98,7.96,7.97,47400.0,6.5134,6.5134,6.4971,6.5052,47400.0
2007-08-03 12:40:00,7.97,7.98,7.97,7.98,9900.0,6.5052,6.5134,6.5052,6.5134,9900.0
2007-08-03 12:45:00,7.97,7.98,7.95,7.96,32200.0,6.5052,6.5134,6.4889,6.4971,32200.0
2007-08-03 12:50:00,7.95,7.96,7.93,7.94,50300.0,6.4889,6.4971,6.4726,6.4807,50300.0
2007-08-03 12:55:00,7.94,7.94,7.92,7.92,19600.0,6.4807,6.4807,6.4644,6.4644,19600.0
2007-08-03 13:00:00,7.92,7.93,7.92,7.92,57800.0,6.4644,6.4726,6.4644,6.4644,57800.0
2007-08-03 13:05:00,7.92,7.93,7.92,7.92,12300.0,6.4644,6.4726,6.4644,6.4644,12300.0
2007-08-03 13:10:00,7.92,7.93,7.92,7.92,16600.0,6.4644,6.4726,6.4644,6.4644,16600.0
2007-08-03 13:15:00,7.93,7.93,7.88,7.88,79900.0,6.4726,6.4726,6.4318,6.4318,79900.0
2007-08-03 13:20:00,7.88,7.93,7.87,7.93,74900.0,6.4318,6.4726,6.4236,6.4726,74900.0
2007-08-03 13:25:00,7.92,7.93,7.92,7.92,33900.0,6.4644,6.4726,6.4644,6.4644,33900.0
2007-08-03 13:30:00,7.92,7.93,7.91,7.91,29000.0,6.4644,6.4726,6.4563,6.4563,29000.0
2007-08-03 13:35:00,7.91,7.92,7.91,7.91,8000.0,6.4563,6.4644,6.4563,6.4563,8000.0
2007-08-03 13:40:00,7.92,7.93,7.91,7.93,62200.0,6.4644,6.4726,6.4563,6.4726,62200.0
2007-08-03 13:45:00,7.92,7.96,7.92,7.96,34200.0,6.4644,6.4971,6.4644,6.4971,34200.0
2007-08-03 13:50:00,7.96,7.98,7.95,7.97,65300.0,6.4971,6.5134,6.4889,6.5052,65300.0
2007-08-03 13:55:00,7.97,7.97,7.94,7.95,59600.0,6.5052,6.5052,6.4807,6.4889,59600.0
2007-08-03 14:00:00,7.95,7.96,7.94,7.95,22900.0,6.4889,6.4971,6.4807,6.4889,22900.0
2007-08-03 14:05:00,7.94,7.95,7.94,7.95,24000.0,6.4807,6.4889,6.4807,6.4889,24000.0
2007-08-03 14:10:00,7.95,7.97,7.94,7.95,93400.0,6.4889,6.5052,6.4807,6.4889,93400.0
2007-08-03 14:15:00,7.95,7.96,7.93,7.93,62200.0,6.4889,6.4971,6.4726,6.4726,62200.0
2007-08-03 14:20:00,7.93,7.94,7.89,7.9,84700.0,6.4726,6.4807,6.4399,6.4481,84700.0
2007-08-03 14:25:00,7.89,7.89,7.85,7.87,89700.0,6.4399,6.4399,6.4073,6.4236,89700.0
2007-08-03 14:30:00,7.87,7.92,7.87,7.91,499900.0,6.4236,6.4644,6.4236,6.4563,499900.0
2007-08-03 14:35:00,7.92,7.92,7.85,7.86,104200.0,6.4644,6.4644,6.4073,6.4154,104200.0
2007-08-03 14:40:00,7.86,7.86,7.82,7.85,123200.0,6.4154,6.4154,6.3828,6.4073,123200.0
2007-08-03 14:45:00,7.85,7.86,7.79,7.79,82900.0,6.4073,6.4154,6.3583,6.3583,82900.0
2007-08-03 14:50:00,7.79,7.82,7.78,7.82,124600.0,6.3583,6.3828,6.3501,6.3828,124600.0
2007-08-03 14:55:00,7.81,7.81,7.76,7.79,64200.0,6.3746,6.3746,6.3338,6.3583,64200.0
2007-08-03 15:00:00,7.78,7.8,7.75,7.77,94300.0,6.3501,6.3665,6.3257,6.342,94300.0
2007-08-03 15:05:00,7.78,7.8,7.76,7.79,47500.0,6.3501,6.3665,6.3338,6.3583,47500.0
2007-08-03 15:10:00,7.78,7.81,7.76,7.78,57100.0,6.3501,6.3746,6.3338,6.3501,57100.0
2007-08-03 15:15:00,7.78,7.82,7.78,7.8,83400.0,6.3501,6.3828,6.3501,6.3665,83400.0
2007-08-03 15:20:00,7.79,7.8,7.75,7.75,62400.0,6.3583,6.3665,6.3257,6.3257,62400.0
2007-08-03 15:25:00,7.75,7.78,7.74,7.74,82100.0,6.3257,6.3501,6.3175,6.3175,82100.0
2007-08-03 15:30:00,7.74,7.75,7.71,7.73,65700.0,6.3175,6.3257,6.293,6.3093,65700.0
2007-08-03 15:35:00,7.73,7.73,7.72,7.72,33300.0,6.3093,6.3093,6.3012,6.3012,33300.0
2007-08-03 15:40:00,7.72,7.74,7.7,7.73,67600.0,6.3012,6.3175,6.2848,6.3093,67600.0
2007-08-03 15:45:00,7.73,7.8,7.73,7.74,284500.0,6.3093,6.3665,6.3093,6.3175,284500.0
2007-08-03 15:50:00,7.74,7.78,7.72,7.75,256400.0,6.3175,6.3501,6.3012,6.3257,256400.0
2007-08-03 15:55:00,7.75,7.78,7.72,7.75,305400.0,6.3257,6.3501,6.3012,6.3257,305400.0
2007-08-06 09:30:00,7.76,7.81,7.7,7.78,51900.0,6.3338,6.3746,6.2848,6.3501,51900.0
2007-08-06 09:35:00,7.79,7.81,7.75,7.79,102800.0,6.3583,6.3746,6.3257,6.3583,102800.0
2007-08-06 09:40:00,7.79,7.83,7.78,7.8,165100.0,6.3583,6.391,6.3501,6.3665,165100.0
2007-08-06 09:45:00,7.8,7.82,7.78,7.78,114800.0,6.3665,6.3828,6.3501,6.3501,114800.0
2007-08-06 09:50:00,7.78,7.83,7.74,7.82,216600.0,6.3501,6.391,6.3175,6.3828,216600.0
2007-08-06 09:55:00,7.83,7.88,7.83,7.85,89800.0,6.391,6.4318,6.391,6.4073,89800.0
2007-08-06 10:00:00,7.85,7.86,7.74,7.74,46400.0,6.4073,6.4154,6.3175,6.3175,46400.0
2007-08-06 10:05:00,7.74,7.82,7.73,7.82,99300.0,6.3175,6.3828,6.3093,6.3828,99300.0
2007-08-06 10:10:00,7.81,7.82,7.79,7.8,41100.0,6.3746,6.3828,6.3583,6.3665,41100.0
2007-08-06 10:15:00,7.81,7.88,7.8,7.83,105600.0,6.3746,6.4318,6.3665,6.391,105600.0
2007-08-06 10:20:00,7.83,7.83,7.76,7.76,48200.0,6.391,6.391,6.3338,6.3338,48200.0
2007-08-06 10:25:00,7.76,7.76,7.76,7.76,58100.0,6.3338,6.3338,6.3338,6.3338,58100.0
2007-08-06 10:30:00,7.76,7.77,7.76,7.76,36400.0,6.3338,6.342,6.3338,6.3338,36400.0
2007-08-06 10:35:00,7.76,7.86,7.76,7.86,169100.0,6.3338,6.4154,6.3338,6.4154,169100.0
2007-08-06 10:40:00,7.85,7.86,7.83,7.84,36400.0,6.4073,6.4154,6.391,6.3991,36400.0
2007-08-06 10:45:00,7.85,7.85,7.78,7.78,31700.0,6.4073,6.4073,6.3501,6.3501,31700.0
2007-08-06 10:50:00,7.78,7.78,7.72,7.73,41900.0,6.3501,6.3501,6.3012,6.3093,41900.0
2007-08-06 10:55:00,7.73,7.74,7.7,7.71,43600.0,6.3093,6.3175,6.2848,6.293,43600.0
2007-08-06 11:00:00,7.71,7.71,7.66,7.66,28300.0,6.293,6.293,6.2522,6.2522,28300.0
2007-08-06 11:05:00,7.66,7.67,7.64,7.65,19900.0,6.2522,6.2604,6.2359,6.244,19900.0
2007-08-06 11:10:00,7.65,7.66,7.63,7.66,43500.0,6.244,6.2522,6.2277,6.2522,43500.0
2007-08-06 11:15:00,7.65,7.76,7.65,7.75,93700.0,6.244,6.3338,6.244,6.3257,93700.0
2007-08-06 11:20:00,7.75,7.77,7.72,7.75,57300.0,6.3257,6.342,6.3012,6.3257,57300.0
2007-08-06 11:25:00,7.75,7.75,7.71,7.74,33800.0,6.3257,6.3257,6.293,6.3175,33800.0
2007-08-06 11:30:00,7.74,7.75,7.72,7.72,41500.0,6.3175,6.3257,6.3012,6.3012,41500.0
2007-08-06 11:35:00,7.72,7.73,7.69,7.69,23900.0,6.3012,6.3093,6.2767,6.2767,23900.0
2007-08-06 11:40:00,7.69,7.7,7.67,7.68,53700.0,6.2767,6.2848,6.2604,6.2685,53700.0
2007-08-06 11:45:00,7.67,7.71,7.67,7.71,87200.0,6.2604,6.293,6.2604,6.293,87200.0
2007-08-06 11:50:00,7.71,7.76,7.7,7.75,86900.0,6.293,6.3338,6.2848,6.3257,86900.0
2007-08-06 11:55:00,7.75,7.79,7.74,7.78,26900.0,6.3257,6.3583,6.3175,6.3501,26900.0
2007-08-06 12:00:00,7.78,7.78,7.7,7.7,31000.0,6.3501,6.3501,6.2848,6.2848,31000.0
2007-08-06 12:05:00,7.7,7.72,7.66,7.71,62200.0,6.2848,6.3012,6.2522,6.293,62200.0
2007-08-06 12:10:00,7.72,7.72,7.69,7.69,21800.0,6.3012,6.3012,6.2767,6.2767,21800.0
2007-08-06 12:15:00,7.69,7.7,7.67,7.69,27900.0,6.2767,6.2848,6.2604,6.2767,27900.0
2007-08-06 12:20:00,7.69,7.69,7.67,7.67,9800.0,6.2767,6.2767,6.2604,6.2604,9800.0
2007-08-06 12:25:00,7.67,7.71,7.67,7.71,39600.0,6.2604,6.293,6.2604,6.293,39600.0
2007-08-06 12:30:00,7.71,7.71,7.7,7.71,2900.0,6.293,6.293,6.2848,6.293,2900.0
2007-08-06 12:35:00,7.7,7.75,7.7,7.74,172100.0,6.2848,6.3257,6.2848,6.3175,172100.0
2007-08-06 12:40:00,7.74,7.77,7.74,7.77,95300.0,6.3175,6.342,6.3175,6.342,95300.0
2007-08-06 12:45:00,7.76,7.81,7.76,7.81,37600.0,6.3338,6.3746,6.3338,6.3746,37600.0
2007-08-06 12:50:00,7.81,7.84,7.8,7.8,57200.0,6.3746,6.3991,6.3665,6.3665,57200.0
2007-08-06 12:55:00,7.81,7.82,7.8,7.82,32100.0,6.3746,6.3828,6.3665,6.3828,32100.0
2007-08-06 13:00:00,7.82,7.84,7.81,7.83,138400.0,6.3828,6.3991,6.3746,6.391,138400.0
2007-08-06 13:05:00,7.85,7.86,7.83,7.83,68500.0,6.4073,6.4154,6.391,6.391,68500.0
2007-08-06 13:10:00,7.83,7.83,7.82,7.82,47400.0,6.391,6.391,6.3828,6.3828,47400.0
2007-08-06 13:15:00,7.83,7.83,7.82,7.82,24500.0,6.391,6.391,6.3828,6.3828,24500.0
2007-08-06 13:20:00,7.82,7.84,7.82,7.83,41400.0,6.3828,6.3991,6.3828,6.391,41400.0
2007-08-06 13:25:00,7.84,7.84,7.79,7.81,52100.0,6.3991,6.3991,6.3583,6.3746,52100.0
2007-08-06 13:30:00,7.81,7.81,7.79,7.8,31200.0,6.3746,6.3746,6.3583,6.3665,31200.0
2007-08-06 13:35:00,7.8,7.8,7.79,7.79,7000.0,6.3665,6.3665,6.3583,6.3583,7000.0
2007-08-06 13:40:00,7.8,7.8,7.79,7.8,9300.0,6.3665,6.3665,6.3583,6.3665,9300.0
2007-08-06 13:45:00,7.79,7.8,7.77,7.77,51200.0,6.3583,6.3665,6.342,6.342,51200.0
2007-08-06 13:50:00,7.77,7.78,7.75,7.77,61800.0,6.342,6.3501,6.3257,6.342,61800.0
2007-08-06 13:55:00,7.77,7.78,7.76,7.77,40600.0,6.342,6.3501,6.3338,6.342,40600.0
2007-08-06 14:00:00,7.78,7.78,7.75,7.76,85400.0,6.3501,6.3501,6.3257,6.3338,85400.0
2007-08-06 14:05:00,7.76,7.79,7.75,7.79,23300.0,6.3338,6.3583,6.3257,6.3583,23300.0
2007-08-06 14:10:00,7.79,7.79,7.77,7.77,27600.0,6.3583,6.3583,6.342,6.342,27600.0
2007-08-06 14:15:00,7.78,7.83,7.78,7.83,25500.0,6.3501,6.391,6.3501,6.391,25500.0
2007-08-06 14:20:00,7.83,7.83,7.8,7.8,51100.0,6.391,6.391,6.3665,6.3665,51100.0
2007-08-06 14:25:00,7.81,7.85,7.81,7.84,166600.0,6.3746,6.4073,6.3746,6.3991,166600.0
2007-08-06 14:30:00,7.83,7.84,7.82,7.83,57900.0,6.391,6.3991,6.3828,6.391,57900.0
2007-08-06 14:35:00,7.84,7.86,7.84,7.86,109300.0,6.3991,6.4154,6.3991,6.4154,109300.0
2007-08-06 14:40:00,7.86,7.92,7.86,7.92,64600.0,6.4154,6.4644,6.4154,6.4644,64600.0
2007-08-06 14:45:00,7.91,7.94,7.91,7.91,62300.0,6.4563,6.4807,6.4563,6.4563,62300.0
2007-08-06 14:50:00,7.91,7.92,7.87,7.89,63100.0,6.4563,6.4644,6.4236,6.4399,63100.0
2007-08-06 14:55:00,7.89,7.89,7.88,7.89,23400.0,6.4399,6.4399,6.4318,6.4399,23400.0
2007-08-06 15:00:00,7.89,7.89,7.88,7.88,25100.0,6.4399,6.4399,6.4318,6.4318,25100.0
2007-08-06 15:05:00,7.89,7.89,7.86,7.88,106100.0,6.4399,6.4399,6.4154,6.4318,106100.0
2007-08-06 15:10:00,7.87,7.88,7.85,7.85,48700.0,6.4236,6.4318,6.4073,6.4073,48700.0
2007-08-06 15:15:00,7.86,7.86,7.84,7.84,30500.0,6.4154,6.4154,6.3991,6.3991,30500.0
2007-08-06 15:20:00,7.85,7.85,7.84,7.84,31300.0,6.4073,6.4073,6.3991,6.3991,31300.0
2007-08-06 15:25:00,7.84,7.87,7.84,7.87,143500.0,6.3991,6.4236,6.3991,6.4236,143500.0
2007-08-06 15:30:00,7.87,7.88,7.86,7.86,60600.0,6.4236,6.4318,6.4154,6.4154,60600.0
2007-08-06 15:35:00,7.86,7.87,7.86,7.86,37500.0,6.4154,6.4236,6.4154,6.4154,37500.0
2007-08-06 15:40:00,7.87,7.87,7.82,7.82,243200.0,6.4236,6.4236,6.3828,6.3828,243200.0
2007-08-06 15:45:00,7.82,7.82,7.78,7.8,241200.0,6.3828,6.3828,6.3501,6.3665,241200.0
2007-08-06 15:50:00,7.8,7.8,7.77,7.8,148100.0,6.3665,6.3665,6.342,6.3665,148100.0
2007-08-06 15:55:00,7.8,7.84,7.8,7.83,150400.0,6.3665,6.3991,6.3665,6.391,150400.0
2007-08-07 09:30:00,7.76,7.8,7.72,7.72,21800.0,6.3338,6.3665,6.3012,6.3012,21800.0
2007-08-07 09:35:00,7.72,7.79,7.72,7.79,34300.0,6.3012,6.3583,6.3012,6.3583,34300.0
2007-08-07 09:40:00,7.77,7.79,7.76,7.77,21100.0,6.342,6.3583,6.3338,6.342,21100.0
2007-08-07 09:45:00,7.76,7.76,7.74,7.75,20600.0,6.3338,6.3338,6.3175,6.3257,20600.0
2007-08-07 09:50:00,7.74,7.75,7.71,7.72,46300.0,6.3175,6.3257,6.293,6.3012,46300.0
2007-08-07 09:55:00,7.72,7.73,7.7,7.71,96000.0,6.3012,6.3093,6.2848,6.293,96000.0
2007-08-07 10:00:00,7.71,7.72,7.69,7.7,91900.0,6.293,6.3012,6.2767,6.2848,91900.0
2007-08-07 10:05:00,7.7,7.7,7.68,7.68,51200.0,6.2848,6.2848,6.2685,6.2685,51200.0
2007-08-07 10:10:00,7.69,7.69,7.67,7.68,38800.0,6.2767,6.2767,6.2604,6.2685,38800.0
2007-08-07 10:15:00,7.67,7.68,7.67,7.68,37900.0,6.2604,6.2685,6.2604,6.2685,37900.0
2007-08-07 10:20:00,7.67,7.67,7.61,7.61,64700.0,6.2604,6.2604,6.2114,6.2114,64700.0
2007-08-07 10:25:00,7.62,7.62,7.57,7.57,95400.0,6.2195,6.2195,6.1787,6.1787,95400.0
2007-08-07 10:30:00,7.57,7.58,7.53,7.53,94500.0,6.1787,6.1869,6.1461,6.1461,94500.0
2007-08-07 10:35:00,7.53,7.54,7.46,7.46,172400.0,6.1461,6.1543,6.089,6.089,172400.0
2007-08-07 10:40:00,7.46,7.48,7.43,7.45,149500.0,6.089,6.1053,6.0645,6.0808,149500.0
2007-08-07 10:45:00,7.45,7.45,7.41,7.41,135000.0,6.0808,6.0808,6.0481,6.0481,135000.0
2007-08-07 10:50:00,7.41,7.43,7.39,7.41,226400.0,6.0481,6.0645,6.0318,6.0481,226400.0
2007-08-07 10:55:00,7.41,7.43,7.38,7.4,109400.0,6.0481,6.0645,6.0237,6.04,109400.0
2007-08-07 11:00:00,7.41,7.43,7.4,7.42,129600.0,6.0481,6.0645,6.04,6.0563,129600.0
2007-08-07 11:05:00,7.42,7.43,7.4,7.4,53300.0,6.0563,6.0645,6.04,6.04,53300.0
2007-08-07 11:10:00,7.4,7.42,7.4,7.41,60000.0,6.04,6.0563,6.04,6.0481,60000.0
2007-08-07 11:15:00,7.41,7.42,7.4,7.42,144000.0,6.0481,6.0563,6.04,6.0563,144000.0
2007-08-07 11:20:00,7.42,7.43,7.41,7.41,93600.0,6.0563,6.0645,6.0481,6.0481,93600.0
2007-08-07 11:25:00,7.42,7.45,7.41,7.45,100700.0,6.0563,6.0808,6.0481,6.0808,100700.0
2007-08-07 11:30:00,7.44,7.45,7.4,7.4,110400.0,6.0726,6.0808,6.04,6.04,110400.0
2007-08-07 11:35:00,7.4,7.41,7.4,7.4,29000.0,6.04,6.0481,6.04,6.04,29000.0
2007-08-07 11:40:00,7.4,7.41,7.4,7.4,36100.0,6.04,6.0481,6.04,6.04,36100.0
2007-08-07 11:45:00,7.41,7.41,7.4,7.4,72600.0,6.0481,6.0481,6.04,6.04,72600.0
2007-08-07 11:50:00,7.41,7.41,7.36,7.37,149800.0,6.0481,6.0481,6.0073,6.0155,149800.0
2007-08-07 11:55:00,7.37,7.38,7.33,7.34,131800.0,6.0155,6.0237,5.9828,5.991,131800.0
2007-08-07 12:00:00,7.34,7.35,7.3,7.34,210000.0,5.991,5.9992,5.9584,5.991,210000.0
2007-08-07 12:05:00,7.34,7.38,7.34,7.35,105000.0,5.991,6.0237,5.991,5.9992,105000.0
2007-08-07 12:10:00,7.35,7.39,7.35,7.38,83300.0,5.9992,6.0318,5.9992,6.0237,83300.0
2007-08-07 12:15:00,7.39,7.41,7.37,7.39,141400.0,6.0318,6.0481,6.0155,6.0318,141400.0
2007-08-07 12:20:00,7.39,7.47,7.39,7.47,141200.0,6.0318,6.0971,6.0318,6.0971,141200.0
2007-08-07 12:25:00,7.47,7.49,7.46,7.48,74100.0,6.0971,6.1134,6.089,6.1053,74100.0
2007-08-07 12:30:00,7.48,7.49,7.48,7.48,40500.0,6.1053,6.1134,6.1053,6.1053,40500.0
2007-08-07 12:35:00,7.48,7.49,7.46,7.47,55900.0,6.1053,6.1134,6.089,6.0971,55900.0
2007-08-07 12:40:00,7.47,7.48,7.47,7.47,37900.0,6.0971,6.1053,6.0971,6.0971,37900.0
2007-08-07 12:45:00,7.47,7.47,7.46,7.46,34600.0,6.0971,6.0971,6.089,6.089,34600.0
2007-08-07 12:50:00,7.46,7.47,7.46,7.46,17200.0,6.089,6.0971,6.089,6.089,17200.0
2007-08-07 12:55:00,7.46,7.47,7.44,7.47,95100.0,6.089,6.0971,6.0726,6.0971,95100.0
2007-08-07 13:00:00,7.47,7.47,7.46,7.47,28900.0,6.0971,6.0971,6.089,6.0971,28900.0
2007-08-07 13:05:00,7.46,7.47,7.46,7.47,39600.0,6.089,6.0971,6.089,6.0971,39600.0
2007-08-07 13:10:00,7.47,7.49,7.43,7.45,49000.0,6.0971,6.1134,6.0645,6.0808,49000.0
2007-08-07 13:15:00,7.45,7.48,7.45,7.47,36900.0,6.0808,6.1053,6.0808,6.0971,36900.0
2007-08-07 13:20:00,7.48,7.48,7.45,7.45,45500.0,6.1053,6.1053,6.0808,6.0808,45500.0
2007-08-07 13:25:00,7.45,7.46,7.45,7.45,19100.0,6.0808,6.089,6.0808,6.0808,19100.0
2007-08-07 13:30:00,7.45,7.48,7.45,7.48,50800.0,6.0808,6.1053,6.0808,6.1053,50800.0
2007-08-07 13:35:00,7.48,7.48,7.47,7.48,8700.0,6.1053,6.1053,6.0971,6.1053,8700.0
2007-08-07 13:40:00,7.47,7.52,7.47,7.49,165200.0,6.0971,6.1379,6.0971,6.1134,165200.0
2007-08-07 13:45:00,7.49,7.5,7.45,7.5,153700.0,6.1134,6.1216,6.0808,6.1216,153700.0
2007-08-07 13:50:00,7.5,7.53,7.49,7.53,39500.0,6.1216,6.1461,6.1134,6.1461,39500.0
2007-08-07 13:55:00,7.53,7.54,7.52,7.53,47400.0,6.1461,6.1543,6.1379,6.1461,47400.0
2007-08-07 14:00:00,7.54,7.54,7.47,7.47,34600.0,6.1543,6.1543,6.0971,6.0971,34600.0
2007-08-07 14:05:00,7.48,7.48,7.42,7.43,83100.0,6.1053,6.1053,6.0563,6.0645,83100.0
2007-08-07 14:10:00,7.44,7.44,7.4,7.4,63200.0,6.0726,6.0726,6.04,6.04,63200.0
2007-08-07 14:15:00,7.4,7.41,7.37,7.37,122900.0,6.04,6.0481,6.0155,6.0155,122900.0
2007-08-07 14:20:00,7.37,7.4,7.35,7.36,256600.0,6.0155,6.04,5.9992,6.0073,256600.0
2007-08-07 14:25:00,7.36,7.38,7.33,7.33,74600.0,6.0073,6.0237,5.9828,5.9828,74600.0
2007-08-07 14:30:00,7.33,7.34,7.32,7.33,74200.0,5.9828,5.991,5.9747,5.9828,74200.0
2007-08-07 14:35:00,7.33,7.34,7.31,7.33,75000.0,5.9828,5.991,5.9665,5.9828,75000.0
2007-08-07 14:40:00,7.32,7.38,7.3,7.34,101500.0,5.9747,6.0237,5.9584,5.991,101500.0
2007-08-07 14:45:00,7.33,7.36,7.32,7.36,75900.0,5.9828,6.0073,5.9747,6.0073,75900.0
2007-08-07 14:50:00,7.36,7.39,7.35,7.36,60500.0,6.0073,6.0318,5.9992,6.0073,60500.0
2007-08-07 14:55:00,7.36,7.4,7.34,7.36,161700.0,6.0073,6.04,5.991,6.0073,161700.0
2007-08-07 15:00:00,7.36,7.42,7.36,7.39,83900.0,6.0073,6.0563,6.0073,6.0318,83900.0
2007-08-07 15:05:00,7.39,7.4,7.39,7.39,38800.0,6.0318,6.04,6.0318,6.0318,38800.0
2007-08-07 15:10:00,7.39,7.39,7.35,7.37,100600.0,6.0318,6.0318,5.9992,6.0155,100600.0
2007-08-07 15:15:00,7.37,7.41,7.37,7.41,101400.0,6.0155,6.0481,6.0155,6.0481,101400.0
2007-08-07 15:20:00,7.41,7.42,7.4,7.4,77300.0,6.0481,6.0563,6.04,6.04,77300.0
2007-08-07 15:25:00,7.4,7.46,7.4,7.46,59100.0,6.04,6.089,6.04,6.089,59100.0
2007-08-07 15:30:00,7.45,7.52,7.45,7.52,122800.0,6.0808,6.1379,6.0808,6.1379,122800.0
2007-08-07 15:35:00,7.52,7.53,7.48,7.51,143800.0,6.1379,6.1461,6.1053,6.1298,143800.0
2007-08-07 15:40:00,7.5,7.51,7.49,7.5,82400.0,6.1216,6.1298,6.1134,6.1216,82400.0
2007-08-07 15:45:00,7.5,7.5,7.45,7.46,76800.0,6.1216,6.1216,6.0808,6.089,76800.0
2007-08-07 15:50:00,7.46,7.47,7.44,7.44,88300.0,6.089,6.0971,6.0726,6.0726,88300.0
2007-08-07 15:55:00,7.44,7.5,7.44,7.48,114300.0,6.0726,6.1216,6.0726,6.1053,114300.0
2007-08-08 09:30:00,7.55,7.57,7.52,7.55,82000.0,6.1624,6.1787,6.1379,6.1624,82000.0
2007-08-08 09:35:00,7.55,7.56,7.43,7.45,148200.0,6.1624,6.1706,6.0645,6.0808,148200.0
2007-08-08 09:40:00,7.46,7.49,7.42,7.42,88800.0,6.089,6.1134,6.0563,6.0563,88800.0
2007-08-08 09:45:00,7.42,7.42,7.3,7.31,228900.0,6.0563,6.0563,5.9584,5.9665,228900.0
2007-08-08 09:50:00,7.32,7.33,7.15,7.15,220300.0,5.9747,5.9828,5.8359,5.8359,220300.0
2007-08-08 09:55:00,7.15,7.16,7.11,7.12,114900.0,5.8359,5.8441,5.8033,5.8114,114900.0
2007-08-08 10:00:00,7.11,7.12,7.02,7.09,225200.0,5.8033,5.8114,5.7298,5.787,225200.0
2007-08-08 10:05:00,7.08,7.11,7.02,7.06,120100.0,5.7788,5.8033,5.7298,5.7625,120100.0
2007-08-08 10:10:00,7.06,7.07,7.05,7.07,41200.0,5.7625,5.7706,5.7543,5.7706,41200.0
2007-08-08 10:15:00,7.06,7.19,7.05,7.16,247500.0,5.7625,5.8686,5.7543,5.8441,247500.0
2007-08-08 10:20:00,7.16,7.18,7.14,7.17,83000.0,5.8441,5.8604,5.8278,5.8523,83000.0
2007-08-08 10:25:00,7.16,7.25,7.16,7.25,163100.0,5.8441,5.9176,5.8441,5.9176,163100.0
2007-08-08 10:30:00,7.24,7.25,7.21,7.22,72700.0,5.9094,5.9176,5.8849,5.8931,72700.0
2007-08-08 10:35:00,7.22,7.22,7.18,7.19,143600.0,5.8931,5.8931,5.8604,5.8686,143600.0
2007-08-08 10:40:00,7.19,7.21,7.18,7.2,77000.0,5.8686,5.8849,5.8604,5.8767,77000.0
2007-08-08 10:45:00,7.2,7.2,7.15,7.2,89500.0,5.8767,5.8767,5.8359,5.8767,89500.0
2007-08-08 10:50:00,7.2,7.25,7.18,7.22,157700.0,5.8767,5.9176,5.8604,5.8931,157700.0
2007-08-08 10:55:00,7.22,7.22,7.19,7.2,80000.0,5.8931,5.8931,5.8686,5.8767,80000.0
2007-08-08 11:00:00,7.2,7.21,7.16,7.16,85300.0,5.8767,5.8849,5.8441,5.8441,85300.0
2007-08-08 11:05:00,7.16,7.17,7.12,7.13,82400.0,5.8441,5.8523,5.8114,5.8196,82400.0
2007-08-08 11:10:00,7.14,7.14,7.07,7.07,93700.0,5.8278,5.8278,5.7706,5.7706,93700.0
2007-08-08 11:15:00,7.08,7.08,7.05,7.06,169100.0,5.7788,5.7788,5.7543,5.7625,169100.0
2007-08-08 11:20:00,7.06,7.07,7.06,7.07,27700.0,5.7625,5.7706,5.7625,5.7706,27700.0
2007-08-08 11:25:00,7.07,7.07,7.06,7.06,18300.0,5.7706,5.7706,5.7625,5.7625,18300.0
2007-08-08 11:30:00,7.07,7.07,7.06,7.07,112700.0,5.7706,5.7706,5.7625,5.7706,112700.0
2007-08-08 11:35:00,7.07,7.13,7.06,7.12,112000.0,5.7706,5.8196,5.7625,5.8114,112000.0
2007-08-08 11:40:00,7.11,7.13,7.04,7.06,188500.0,5.8033,5.8196,5.7461,5.7625,188500.0
2007-08-08 11:45:00,7.05,7.08,7.05,7.07,197900.0,5.7543,5.7788,5.7543,5.7706,197900.0
2007-08-08 11:50:00,7.07,7.11,7.06,7.09,373100.0,5.7706,5.8033,5.7625,5.787,373100.0
2007-08-08 11:55:00,7.1,7.1,7.04,7.05,159900.0,5.7951,5.7951,5.7461,5.7543,159900.0
2007-08-08 12:00:00,7.05,7.06,7.0,7.01,151600.0,5.7543,5.7625,5.7135,5.7217,151600.0
2007-08-08 12:05:00,7.01,7.01,6.84,6.86,758300.0,5.7217,5.7217,5.5829,5.5992,758300.0
2007-08-08 12:10:00,6.86,7.01,6.86,6.97,238400.0,5.5992,5.7217,5.5992,5.689,238400.0
2007-08-08 12:15:00,6.97,7.01,6.96,7.0,287500.0,5.689,5.7217,5.6808,5.7135,287500.0
2007-08-08 12:20:00,6.99,7.02,6.99,6.99,109800.0,5.7053,5.7298,5.7053,5.7053,109800.0
2007-08-08 12:25:00,6.99,7.0,6.96,6.98,388000.0,5.7053,5.7135,5.6808,5.6972,388000.0
2007-08-08 12:30:00,6.98,7.12,6.98,7.08,351100.0,5.6972,5.8114,5.6972,5.7788,351100.0
2007-08-08 12:35:00,7.09,7.11,7.03,7.05,144300.0,5.787,5.8033,5.738,5.7543,144300.0
2007-08-08 12:40:00,7.05,7.08,7.05,7.08,44100.0,5.7543,5.7788,5.7543,5.7788,44100.0
2007-08-08 12:45:00,7.07,7.15,7.07,7.14,93300.0,5.7706,5.8359,5.7706,5.8278,93300.0
2007-08-08 12:50:00,7.13,7.14,7.06,7.07,115500.0,5.8196,5.8278,5.7625,5.7706,115500.0
2007-08-08 12:55:00,7.07,7.11,7.06,7.09,70500.0,5.7706,5.8033,5.7625,5.787,70500.0
2007-08-08 13:00:00,7.1,7.1,7.09,7.1,22300.0,5.7951,5.7951,5.787,5.7951,22300.0
2007-08-08 13:05:00,7.1,7.16,7.1,7.14,327200.0,5.7951,5.8441,5.7951,5.8278,327200.0
2007-08-08 13:10:00,7.13,7.15,7.09,7.13,138900.0,5.8196,5.8359,5.787,5.8196,138900.0
2007-08-08 13:15:00,7.13,7.15,7.13,7.14,223100.0,5.8196,5.8359,5.8196,5.8278,223100.0
2007-08-08 13:20:00,7.14,7.15,7.14,7.14,253200.0,5.8278,5.8359,5.8278,5.8278,253200.0
2007-08-08 13:25:00,7.14,7.16,7.14,7.14,91700.0,5.8278,5.8441,5.8278,5.8278,91700.0
2007-08-08 13:30:00,7.14,7.15,7.12,7.14,225500.0,5.8278,5.8359,5.8114,5.8278,225500.0
2007-08-08 13:35:00,7.14,7.14,7.12,7.12,84500.0,5.8278,5.8278,5.8114,5.8114,84500.0
2007-08-08 13:40:00,7.12,7.13,7.12,7.12,56000.0,5.8114,5.8196,5.8114,5.8114,56000.0
2007-08-08 13:45:00,7.12,7.13,7.12,7.12,82300.0,5.8114,5.8196,5.8114,5.8114,82300.0
2007-08-08 13:50:00,7.12,7.13,7.1,7.11,224600.0,5.8114,5.8196,5.7951,5.8033,224600.0
2007-08-08 13:55:00,7.11,7.12,7.1,7.12,81500.0,5.8033,5.8114,5.7951,5.8114,81500.0
2007-08-08 14:00:00,7.11,7.12,7.1,7.1,324700.0,5.8033,5.8114,5.7951,5.7951,324700.0
2007-08-08 14:05:00,7.1,7.13,7.09,7.12,122600.0,5.7951,5.8196,5.787,5.8114,122600.0
2007-08-08 14:10:00,7.12,7.21,7.12,7.15,142400.0,5.8114,5.8849,5.8114,5.8359,142400.0
2007-08-08 14:15:00,7.15,7.16,7.15,7.15,31300.0,5.8359,5.8441,5.8359,5.8359,31300.0
2007-08-08 14:20:00,7.15,7.16,7.14,7.15,81100.0,5.8359,5.8441,5.8278,5.8359,81100.0
2007-08-08 14:25:00,7.16,7.17,7.14,7.16,84000.0,5.8441,5.8523,5.8278,5.8441,84000.0
2007-08-08 14:30:00,7.15,7.17,7.12,7.14,102200.0,5.8359,5.8523,5.8114,5.8278,102200.0
2007-08-08 14:35:00,7.14,7.16,7.13,7.15,100800.0,5.8278,5.8441,5.8196,5.8359,100800.0
2007-08-08 14:40:00,7.16,7.19,7.15,7.16,164300.0,5.8441,5.8686,5.8359,5.8441,164300.0
2007-08-08 14:45:00,7.16,7.2,7.16,7.17,94100.0,5.8441,5.8767,5.8441,5.8523,94100.0
2007-08-08 14:50:00,7.17,7.18,7.17,7.18,38300.0,5.8523,5.8604,5.8523,5.8604,38300.0
2007-08-08 14:55:00,7.18,7.2,7.17,7.19,139900.0,5.8604,5.8767,5.8523,5.8686,139900.0
2007-08-08 15:00:00,7.2,7.3,7.19,7.3,186500.0,5.8767,5.9584,5.8686,5.9584,186500.0
2007-08-08 15:05:00,7.29,7.31,7.19,7.19,82000.0,5.9502,5.9665,5.8686,5.8686,82000.0
2007-08-08 15:10:00,7.19,7.26,7.19,7.21,158700.0,5.8686,5.9257,5.8686,5.8849,158700.0
2007-08-08 15:15:00,7.21,7.22,7.18,7.22,68700.0,5.8849,5.8931,5.8604,5.8931,68700.0
2007-08-08 15:20:00,7.22,7.26,7.21,7.23,119600.0,5.8931,5.9257,5.8849,5.9012,119600.0
2007-08-08 15:25:00,7.23,7.25,7.19,7.22,99300.0,5.9012,5.9176,5.8686,5.8931,99300.0
2007-08-08 15:30:00,7.21,7.22,7.19,7.2,68500.0,5.8849,5.8931,5.8686,5.8767,68500.0
2007-08-08 15:35:00,7.19,7.21,7.19,7.2,82300.0,5.8686,5.8849,5.8686,5.8767,82300.0
2007-08-08 15:40:00,7.2,7.21,7.19,7.21,60100.0,5.8767,5.8849,5.8686,5.8849,60100.0
2007-08-08 15:45:00,7.21,7.24,7.2,7.22,144200.0,5.8849,5.9094,5.8767,5.8931,144200.0
2007-08-08 15:50:00,7.22,7.23,7.22,7.22,167200.0,5.8931,5.9012,5.8931,5.8931,167200.0
2007-08-08 15:55:00,7.23,7.25,7.22,7.24,135400.0,5.9012,5.9176,5.8931,5.9094,135400.0
2007-08-09 09:30:00,7.01,7.18,6.91,6.96,132500.0,5.7217,5.8604,5.64,5.6808,132500.0
2007-08-09 09:35:00,6.96,7.11,6.95,7.09,128500.0,5.6808,5.8033,5.6727,5.787,128500.0
2007-08-09 09:40:00,7.08,7.09,7.05,7.06,77200.0,5.7788,5.787,5.7543,5.7625,77200.0
2007-08-09 09:45:00,7.06,7.08,7.04,7.07,79200.0,5.7625,5.7788,5.7461,5.7706,79200.0
2007-08-09 09:50:00,7.07,7.08,7.06,7.06,66500.0,5.7706,5.7788,5.7625,5.7625,66500.0
2007-08-09 09:55:00,7.05,7.07,7.0,7.0,141100.0,5.7543,5.7706,5.7135,5.7135,141100.0
2007-08-09 10:00:00,7.01,7.02,6.96,6.97,203500.0,5.7217,5.7298,5.6808,5.689,203500.0
2007-08-09 10:05:00,6.98,6.99,6.97,6.98,94900.0,5.6972,5.7053,5.689,5.6972,94900.0
2007-08-09 10:10:00,6.98,6.98,6.96,6.97,53300.0,5.6972,5.6972,5.6808,5.689,53300.0
2007-08-09 10:15:00,6.97,7.04,6.96,6.99,187500.0,5.689,5.7461,5.6808,5.7053,187500.0
2007-08-09 10:20:00,6.98,6.99,6.98,6.98,112100.0,5.6972,5.7053,5.6972,5.6972,112100.0
2007-08-09 10:25:00,6.99,7.0,6.98,7.0,106700.0,5.7053,5.7135,5.6972,5.7135,106700.0
2007-08-09 10:30:00,7.0,7.01,6.98,7.0,76300.0,5.7135,5.7217,5.6972,5.7135,76300.0
2007-08-09 10:35:00,6.99,7.01,6.99,7.01,107700.0,5.7053,5.7217,5.7053,5.7217,107700.0
2007-08-09 10:40:00,7.0,7.01,6.98,6.98,42200.0,5.7135,5.7217,5.6972,5.6972,42200.0
2007-08-09 10:45:00,6.98,6.99,6.97,6.97,142500.0,5.6972,5.7053,5.689,5.689,142500.0
2007-08-09 10:50:00,6.97,6.97,6.95,6.96,62500.0,5.689,5.689,5.6727,5.6808,62500.0
2007-08-09 10:55:00,6.95,6.96,6.95,6.95,28900.0,5.6727,5.6808,5.6727,5.6727,28900.0
2007-08-09 11:00:00,6.95,6.96,6.92,6.94,79500.0,5.6727,5.6808,5.6482,5.6645,79500.0
2007-08-09 11:05:00,6.93,6.96,6.93,6.96,67900.0,5.6564,5.6808,5.6564,5.6808,67900.0
2007-08-09 11:10:00,6.96,7.19,6.93,7.09,237500.0,5.6808,5.8686,5.6564,5.787,237500.0
2007-08-09 11:15:00,7.08,7.08,7.03,7.05,44800.0,5.7788,5.7788,5.738,5.7543,44800.0
2007-08-09 11:20:00,7.05,7.05,7.04,7.04,19100.0,5.7543,5.7543,5.7461,5.7461,19100.0
2007-08-09 11:25:00,7.04,7.04,7.03,7.03,39700.0,5.7461,5.7461,5.738,5.738,39700.0
2007-08-09 11:30:00,7.03,7.04,7.02,7.02,28700.0,5.738,5.7461,5.7298,5.7298,28700.0
2007-08-09 11:35:00,7.02,7.02,6.95,6.96,35800.0,5.7298,5.7298,5.6727,5.6808,35800.0
2007-08-09 11:40:00,6.95,6.96,6.93,6.95,61500.0,5.6727,5.6808,5.6564,5.6727,61500.0
2007-08-09 11:45:00,6.94,6.95,6.94,6.95,58200.0,5.6645,5.6727,5.6645,5.6727,58200.0
2007-08-09 11:50:00,6.94,6.96,6.94,6.95,61600.0,5.6645,5.6808,5.6645,5.6727,61600.0
2007-08-09 11:55:00,6.95,6.97,6.94,6.95,127400.0,5.6727,5.689,5.6645,5.6727,127400.0
2007-08-09 12:00:00,6.96,6.96,6.94,6.94,98800.0,5.6808,5.6808,5.6645,5.6645,98800.0
2007-08-09 12:05:00,6.94,6.95,6.93,6.94,46400.0,5.6645,5.6727,5.6564,5.6645,46400.0
2007-08-09 12:10:00,6.93,6.98,6.93,6.98,110600.0,5.6564,5.6972,5.6564,5.6972,110600.0
2007-08-09 12:15:00,6.98,6.98,6.96,6.96,18000.0,5.6972,5.6972,5.6808,5.6808,18000.0
2007-08-09 12:20:00,6.96,6.97,6.96,6.97,15100.0,5.6808,5.689,5.6808,5.689,15100.0
2007-08-09 12:25:00,6.97,6.97,6.96,6.96,39700.0,5.689,5.689,5.6808,5.6808,39700.0
2007-08-09 12:30:00,6.96,6.97,6.95,6.95,43600.0,5.6808,5.689,5.6727,5.6727,43600.0
2007-08-09 12:35:00,6.95,6.96,6.95,6.95,37900.0,5.6727,5.6808,5.6727,5.6727,37900.0
2007-08-09 12:40:00,6.96,6.96,6.95,6.95,66600.0,5.6808,5.6808,5.6727,5.6727,66600.0
2007-08-09 12:45:00,6.95,6.96,6.95,6.95,15600.0,5.6727,5.6808,5.6727,5.6727,15600.0
2007-08-09 12:50:00,6.95,6.96,6.95,6.96,33000.0,5.6727,5.6808,5.6727,5.6808,33000.0
2007-08-09 12:55:00,6.95,6.96,6.95,6.96,28000.0,5.6727,5.6808,5.6727,5.6808,28000.0
2007-08-09 13:00:00,6.95,6.96,6.95,6.95,149400.0,5.6727,5.6808,5.6727,5.6727,149400.0
2007-08-09 13:05:00,6.95,6.96,6.93,6.95,120300.0,5.6727,5.6808,5.6564,5.6727,120300.0
2007-08-09 13:10:00,6.95,6.95,6.93,6.93,62600.0,5.6727,5.6727,5.6564,5.6564,62600.0
2007-08-09 13:15:00,6.93,6.94,6.92,6.92,33800.0,5.6564,5.6645,5.6482,5.6482,33800.0
2007-08-09 13:20:00,6.93,6.93,6.92,6.93,67800.0,5.6564,5.6564,5.6482,5.6564,67800.0
2007-08-09 13:25:00,6.93,7.01,6.92,7.0,213800.0,5.6564,5.7217,5.6482,5.7135,213800.0
2007-08-09 13:30:00,7.0,7.02,6.99,6.99,82600.0,5.7135,5.7298,5.7053,5.7053,82600.0
2007-08-09 13:35:00,6.99,7.0,6.97,6.97,28500.0,5.7053,5.7135,5.689,5.689,28500.0
2007-08-09 13:40:00,6.97,6.98,6.97,6.97,13400.0,5.689,5.6972,5.689,5.689,13400.0
2007-08-09 13:45:00,6.97,6.97,6.96,6.96,40900.0,5.689,5.689,5.6808,5.6808,40900.0
2007-08-09 13:50:00,6.96,6.97,6.95,6.95,22700.0,5.6808,5.689,5.6727,5.6727,22700.0
2007-08-09 13:55:00,6.95,6.96,6.93,6.93,67600.0,5.6727,5.6808,5.6564,5.6564,67600.0
2007-08-09 14:00:00,6.93,6.94,6.92,6.93,38000.0,5.6564,5.6645,5.6482,5.6564,38000.0
2007-08-09 14:05:00,6.92,6.93,6.92,6.92,16200.0,5.6482,5.6564,5.6482,5.6482,16200.0
2007-08-09 14:10:00,6.93,6.93,6.91,6.93,136900.0,5.6564,5.6564,5.64,5.6564,136900.0
2007-08-09 14:15:00,6.93,6.93,6.91,6.91,170300.0,5.6564,5.6564,5.64,5.64,170300.0
2007-08-09 14:20:00,6.92,6.92,6.9,6.9,166900.0,5.6482,5.6482,5.6319,5.6319,166900.0
2007-08-09 14:25:00,6.9,6.91,6.9,6.9,49800.0,5.6319,5.64,5.6319,5.6319,49800.0
2007-08-09 14:30:00,6.9,6.91,6.9,6.9,33800.0,5.6319,5.64,5.6319,5.6319,33800.0
2007-08-09 14:35:00,6.91,6.91,6.89,6.89,147100.0,5.64,5.64,5.6237,5.6237,147100.0
2007-08-09 14:40:00,6.9,6.9,6.89,6.89,85100.0,5.6319,5.6319,5.6237,5.6237,85100.0
2007-08-09 14:45:00,6.9,6.9,6.88,6.89,171400.0,5.6319,5.6319,5.6156,5.6237,171400.0
2007-08-09 14:50:00,6.89,6.9,6.89,6.9,51800.0,5.6237,5.6319,5.6237,5.6319,51800.0
2007-08-09 14:55:00,6.89,6.9,6.89,6.89,46500.0,5.6237,5.6319,5.6237,5.6237,46500.0
2007-08-09 15:00:00,6.89,6.89,6.88,6.88,66200.0,5.6237,5.6237,5.6156,5.6156,66200.0
2007-08-09 15:05:00,6.88,6.89,6.88,6.89,90200.0,5.6156,5.6237,5.6156,5.6237,90200.0
2007-08-09 15:10:00,6.89,6.89,6.88,6.89,118300.0,5.6237,5.6237,5.6156,5.6237,118300.0
2007-08-09 15:15:00,6.89,6.95,6.89,6.93,246000.0,5.6237,5.6727,5.6237,5.6564,246000.0
2007-08-09 15:20:00,6.93,6.94,6.92,6.92,50600.0,5.6564,5.6645,5.6482,5.6482,50600.0
2007-08-09 15:25:00,6.92,6.93,6.92,6.92,149600.0,5.6482,5.6564,5.6482,5.6482,149600.0
2007-08-09 15:30:00,6.92,6.93,6.91,6.93,114800.0,5.6482,5.6564,5.64,5.6564,114800.0
2007-08-09 15:35:00,6.92,6.93,6.92,6.92,60800.0,5.6482,5.6564,5.6482,5.6482,60800.0
2007-08-09 15:40:00,6.92,6.93,6.91,6.92,203600.0,5.6482,5.6564,5.64,5.6482,203600.0
2007-08-09 15:45:00,6.93,6.94,6.92,6.93,119000.0,5.6564,5.6645,5.6482,5.6564,119000.0
2007-08-09 15:50:00,6.93,6.95,6.93,6.94,166000.0,5.6564,5.6727,5.6564,5.6645,166000.0
2007-08-09 15:55:00,6.94,6.95,6.94,6.94,140700.0,5.6645,5.6727,5.6645,5.6645,140700.0
2007-08-10 09:30:00,6.79,6.86,6.72,6.76,62200.0,5.5421,5.5992,5.485,5.5176,62200.0
2007-08-10 09:35:00,6.77,6.78,6.73,6.77,64600.0,5.5258,5.5339,5.4931,5.5258,64600.0
2007-08-10 09:40:00,6.79,6.79,6.73,6.76,71300.0,5.5421,5.5421,5.4931,5.5176,71300.0
2007-08-10 09:45:00,6.77,6.8,6.76,6.8,62500.0,5.5258,5.5503,5.5176,5.5503,62500.0
2007-08-10 09:50:00,6.8,6.85,6.79,6.83,128900.0,5.5503,5.5911,5.5421,5.5747,128900.0
2007-08-10 09:55:00,6.83,6.88,6.83,6.85,47400.0,5.5747,5.6156,5.5747,5.5911,47400.0
2007-08-10 10:00:00,6.85,6.88,6.83,6.83,51400.0,5.5911,5.6156,5.5747,5.5747,51400.0
2007-08-10 10:05:00,6.83,6.83,6.8,6.82,58100.0,5.5747,5.5747,5.5503,5.5666,58100.0
2007-08-10 10:10:00,6.83,6.83,6.79,6.81,65300.0,5.5747,5.5747,5.5421,5.5584,65300.0
2007-08-10 10:15:00,6.81,6.84,6.79,6.81,57300.0,5.5584,5.5829,5.5421,5.5584,57300.0
2007-08-10 10:20:00,6.82,6.83,6.81,6.81,15500.0,5.5666,5.5747,5.5584,5.5584,15500.0
2007-08-10 10:25:00,6.81,6.83,6.79,6.79,84300.0,5.5584,5.5747,5.5421,5.5421,84300.0
2007-08-10 10:30:00,6.78,6.79,6.77,6.78,12000.0,5.5339,5.5421,5.5258,5.5339,12000.0
2007-08-10 10:35:00,6.77,6.78,6.75,6.76,14200.0,5.5258,5.5339,5.5094,5.5176,14200.0
2007-08-10 10:40:00,6.76,6.8,6.75,6.8,35500.0,5.5176,5.5503,5.5094,5.5503,35500.0
2007-08-10 10:45:00,6.8,6.81,6.8,6.8,15300.0,5.5503,5.5584,5.5503,5.5503,15300.0
2007-08-10 10:50:00,6.81,6.86,6.8,6.86,50000.0,5.5584,5.5992,5.5503,5.5992,50000.0
2007-08-10 10:55:00,6.86,6.88,6.86,6.88,63800.0,5.5992,5.6156,5.5992,5.6156,63800.0
2007-08-10 11:00:00,6.87,6.93,6.87,6.93,55600.0,5.6074,5.6564,5.6074,5.6564,55600.0
2007-08-10 11:05:00,6.93,6.98,6.88,6.93,88400.0,5.6564,5.6972,5.6156,5.6564,88400.0
2007-08-10 11:10:00,6.93,6.95,6.89,6.92,64800.0,5.6564,5.6727,5.6237,5.6482,64800.0
2007-08-10 11:15:00,6.93,6.98,6.91,6.97,73100.0,5.6564,5.6972,5.64,5.689,73100.0
2007-08-10 11:20:00,6.98,7.03,6.96,7.01,115200.0,5.6972,5.738,5.6808,5.7217,115200.0
2007-08-10 11:25:00,7.0,7.04,6.99,7.02,96600.0,5.7135,5.7461,5.7053,5.7298,96600.0
2007-08-10 11:30:00,7.02,7.03,6.96,6.96,76000.0,5.7298,5.738,5.6808,5.6808,76000.0
2007-08-10 11:35:00,6.96,7.01,6.96,7.01,35700.0,5.6808,5.7217,5.6808,5.7217,35700.0
2007-08-10 11:40:00,7.0,7.0,6.96,6.96,38700.0,5.7135,5.7135,5.6808,5.6808,38700.0
2007-08-10 11:45:00,6.96,6.99,6.95,6.99,58300.0,5.6808,5.7053,5.6727,5.7053,58300.0
2007-08-10 11:50:00,6.99,7.01,6.98,7.01,43400.0,5.7053,5.7217,5.6972,5.7217,43400.0
2007-08-10 11:55:00,7.01,7.1,7.0,7.1,69700.0,5.7217,5.7951,5.7135,5.7951,69700.0
2007-08-10 12:00:00,7.1,7.13,7.08,7.13,111000.0,5.7951,5.8196,5.7788,5.8196,111000.0
2007-08-10 12:05:00,7.13,7.29,7.12,7.29,265800.0,5.8196,5.9502,5.8114,5.9502,265800.0
2007-08-10 12:10:00,7.3,7.38,7.24,7.24,184300.0,5.9584,6.0237,5.9094,5.9094,184300.0
2007-08-10 12:15:00,7.25,7.33,7.24,7.3,159300.0,5.9176,5.9828,5.9094,5.9584,159300.0
2007-08-10 12:20:00,7.3,7.32,7.29,7.31,134900.0,5.9584,5.9747,5.9502,5.9665,134900.0
2007-08-10 12:25:00,7.32,7.33,7.28,7.29,102200.0,5.9747,5.9828,5.942,5.9502,102200.0
2007-08-10 12:30:00,7.29,7.3,7.28,7.28,103600.0,5.9502,5.9584,5.942,5.942,103600.0
2007-08-10 12:35:00,7.3,7.31,7.28,7.3,156500.0,5.9584,5.9665,5.942,5.9584,156500.0
2007-08-10 12:40:00,7.29,7.3,7.28,7.29,92200.0,5.9502,5.9584,5.942,5.9502,92200.0
2007-08-10 12:45:00,7.29,7.3,7.13,7.18,121000.0,5.9502,5.9584,5.8196,5.8604,121000.0
2007-08-10 12:50:00,7.19,7.33,7.19,7.25,90400.0,5.8686,5.9828,5.8686,5.9176,90400.0
2007-08-10 12:55:00,7.25,7.27,7.19,7.2,87200.0,5.9176,5.9339,5.8686,5.8767,87200.0
2007-08-10 13:00:00,7.21,7.25,7.21,7.24,19600.0,5.8849,5.9176,5.8849,5.9094,19600.0
2007-08-10 13:05:00,7.25,7.25,7.23,7.25,22900.0,5.9176,5.9176,5.9012,5.9176,22900.0
2007-08-10 13:10:00,7.25,7.29,7.24,7.29,32200.0,5.9176,5.9502,5.9094,5.9502,32200.0
2007-08-10 13:15:00,7.29,7.33,7.27,7.29,57900.0,5.9502,5.9828,5.9339,5.9502,57900.0
2007-08-10 13:20:00,7.29,7.38,7.29,7.33,67700.0,5.9502,6.0237,5.9502,5.9828,67700.0
2007-08-10 13:25:00,7.33,7.36,7.3,7.31,31800.0,5.9828,6.0073,5.9584,5.9665,31800.0
2007-08-10 13:30:00,7.31,7.32,7.26,7.27,28200.0,5.9665,5.9747,5.9257,5.9339,28200.0
2007-08-10 13:35:00,7.28,7.3,7.26,7.29,27600.0,5.942,5.9584,5.9257,5.9502,27600.0
2007-08-10 13:40:00,7.29,7.3,7.28,7.3,22500.0,5.9502,5.9584,5.942,5.9584,22500.0
2007-08-10 13:45:00,7.3,7.32,7.29,7.3,116300.0,5.9584,5.9747,5.9502,5.9584,116300.0
2007-08-10 13:50:00,7.3,7.38,7.3,7.36,94900.0,5.9584,6.0237,5.9584,6.0073,94900.0
2007-08-10 13:55:00,7.36,7.38,7.35,7.38,50300.0,6.0073,6.0237,5.9992,6.0237,50300.0
2007-08-10 14:00:00,7.38,7.39,7.36,7.37,51600.0,6.0237,6.0318,6.0073,6.0155,51600.0
2007-08-10 14:05:00,7.37,7.4,7.36,7.39,46900.0,6.0155,6.04,6.0073,6.0318,46900.0
2007-08-10 14:10:00,7.39,7.4,7.34,7.35,74700.0,6.0318,6.04,5.991,5.9992,74700.0
2007-08-10 14:15:00,7.35,7.38,7.3,7.31,71500.0,5.9992,6.0237,5.9584,5.9665,71500.0
2007-08-10 14:20:00,7.31,7.35,7.3,7.35,39000.0,5.9665,5.9992,5.9584,5.9992,39000.0
2007-08-10 14:25:00,7.35,7.36,7.32,7.34,50600.0,5.9992,6.0073,5.9747,5.991,50600.0
2007-08-10 14:30:00,7.34,7.34,7.3,7.32,64600.0,5.991,5.991,5.9584,5.9747,64600.0
2007-08-10 14:35:00,7.32,7.33,7.31,7.31,33200.0,5.9747,5.9828,5.9665,5.9665,33200.0
2007-08-10 14:40:00,7.32,7.38,7.3,7.36,99800.0,5.9747,6.0237,5.9584,6.0073,99800.0
2007-08-10 14:45:00,7.36,7.39,7.35,7.36,54200.0,6.0073,6.0318,5.9992,6.0073,54200.0
2007-08-10 14:50:00,7.36,7.37,7.35,7.35,66900.0,6.0073,6.0155,5.9992,5.9992,66900.0
2007-08-10 14:55:00,7.36,7.38,7.34,7.38,64400.0,6.0073,6.0237,5.991,6.0237,64400.0
2007-08-10 15:00:00,7.38,7.38,7.35,7.35,63000.0,6.0237,6.0237,5.9992,5.9992,63000.0
2007-08-10 15:05:00,7.35,7.37,7.35,7.36,53300.0,5.9992,6.0155,5.9992,6.0073,53300.0
2007-08-10 15:10:00,7.37,7.38,7.35,7.38,80200.0,6.0155,6.0237,5.9992,6.0237,80200.0
2007-08-10 15:15:00,7.38,7.41,7.37,7.41,241700.0,6.0237,6.0481,6.0155,6.0481,241700.0
2007-08-10 15:20:00,7.41,7.41,7.4,7.41,177000.0,6.0481,6.0481,6.04,6.0481,177000.0
2007-08-10 15:25:00,7.41,7.42,7.4,7.4,91500.0,6.0481,6.0563,6.04,6.04,91500.0
2007-08-10 15:30:00,7.41,7.43,7.4,7.42,60500.0,6.0481,6.0645,6.04,6.0563,60500.0
2007-08-10 15:35:00,7.43,7.53,7.41,7.52,163100.0,6.0645,6.1461,6.0481,6.1379,163100.0
2007-08-10 15:40:00,7.52,7.58,7.48,7.52,247300.0,6.1379,6.1869,6.1053,6.1379,247300.0
2007-08-10 15:45:00,7.51,7.52,7.41,7.45,141600.0,6.1298,6.1379,6.0481,6.0808,141600.0
2007-08-10 15:50:00,7.45,7.47,7.43,7.46,111600.0,6.0808,6.0971,6.0645,6.089,111600.0
2007-08-10 15:55:00,7.47,7.47,7.37,7.4,248300.0,6.0971,6.0971,6.0155,6.04,248300.0
2007-08-13 09:30:00,7.34,7.46,7.34,7.45,33000.0,5.991,6.089,5.991,6.0808,33000.0
2007-08-13 09:35:00,7.44,7.47,7.43,7.46,27700.0,6.0726,6.0971,6.0645,6.089,27700.0
2007-08-13 09:40:00,7.45,7.5,7.44,7.49,30000.0,6.0808,6.1216,6.0726,6.1134,30000.0
2007-08-13 09:45:00,7.49,7.56,7.49,7.56,62800.0,6.1134,6.1706,6.1134,6.1706,62800.0
2007-08-13 09:50:00,7.56,7.6,7.55,7.6,132900.0,6.1706,6.2032,6.1624,6.2032,132900.0
2007-08-13 09:55:00,7.6,7.6,7.54,7.56,202500.0,6.2032,6.2032,6.1543,6.1706,202500.0
2007-08-13 10:00:00,7.57,7.68,7.57,7.63,83600.0,6.1787,6.2685,6.1787,6.2277,83600.0
2007-08-13 10:05:00,7.63,7.63,7.61,7.61,50100.0,6.2277,6.2277,6.2114,6.2114,50100.0
2007-08-13 10:10:00,7.62,7.63,7.53,7.56,165700.0,6.2195,6.2277,6.1461,6.1706,165700.0
2007-08-13 10:15:00,7.57,7.62,7.57,7.61,60500.0,6.1787,6.2195,6.1787,6.2114,60500.0
2007-08-13 10:20:00,7.61,7.62,7.59,7.61,66100.0,6.2114,6.2195,6.1951,6.2114,66100.0
2007-08-13 10:25:00,7.61,7.61,7.57,7.58,107800.0,6.2114,6.2114,6.1787,6.1869,107800.0
2007-08-13 10:30:00,7.58,7.61,7.57,7.61,69300.0,6.1869,6.2114,6.1787,6.2114,69300.0
2007-08-13 10:35:00,7.61,7.62,7.59,7.6,96800.0,6.2114,6.2195,6.1951,6.2032,96800.0
2007-08-13 10:40:00,7.6,7.61,7.59,7.61,98200.0,6.2032,6.2114,6.1951,6.2114,98200.0
2007-08-13 10:45:00,7.61,7.62,7.6,7.61,34700.0,6.2114,6.2195,6.2032,6.2114,34700.0
2007-08-13 10:50:00,7.61,7.61,7.58,7.61,140700.0,6.2114,6.2114,6.1869,6.2114,140700.0
2007-08-13 10:55:00,7.61,7.61,7.58,7.61,57700.0,6.2114,6.2114,6.1869,6.2114,57700.0
2007-08-13 11:00:00,7.61,7.61,7.59,7.6,41100.0,6.2114,6.2114,6.1951,6.2032,41100.0
2007-08-13 11:05:00,7.59,7.6,7.58,7.6,68500.0,6.1951,6.2032,6.1869,6.2032,68500.0
2007-08-13 11:10:00,7.59,7.6,7.59,7.59,23500.0,6.1951,6.2032,6.1951,6.1951,23500.0
2007-08-13 11:15:00,7.59,7.59,7.58,7.58,40400.0,6.1951,6.1951,6.1869,6.1869,40400.0
2007-08-13 11:20:00,7.58,7.59,7.58,7.59,34300.0,6.1869,6.1951,6.1869,6.1951,34300.0
2007-08-13 11:25:00,7.59,7.59,7.58,7.59,39500.0,6.1951,6.1951,6.1869,6.1951,39500.0
2007-08-13 11:30:00,7.58,7.59,7.57,7.58,37000.0,6.1869,6.1951,6.1787,6.1869,37000.0
2007-08-13 11:35:00,7.58,7.59,7.56,7.57,81600.0,6.1869,6.1951,6.1706,6.1787,81600.0
2007-08-13 11:40:00,7.56,7.58,7.53,7.57,112600.0,6.1706,6.1869,6.1461,6.1787,112600.0
2007-08-13 11:45:00,7.58,7.58,7.55,7.55,96900.0,6.1869,6.1869,6.1624,6.1624,96900.0
2007-08-13 11:50:00,7.55,7.56,7.55,7.55,16800.0,6.1624,6.1706,6.1624,6.1624,16800.0
2007-08-13 11:55:00,7.55,7.59,7.55,7.59,92600.0,6.1624,6.1951,6.1624,6.1951,92600.0
2007-08-13 12:00:00,7.59,7.59,7.58,7.58,39900.0,6.1951,6.1951,6.1869,6.1869,39900.0
2007-08-13 12:05:00,7.58,7.59,7.58,7.59,33400.0,6.1869,6.1951,6.1869,6.1951,33400.0
2007-08-13 12:10:00,7.58,7.6,7.58,7.6,62200.0,6.1869,6.2032,6.1869,6.2032,62200.0
2007-08-13 12:15:00,7.6,7.61,7.6,7.6,19400.0,6.2032,6.2114,6.2032,6.2032,19400.0
2007-08-13 12:20:00,7.6,7.61,7.59,7.6,30800.0,6.2032,6.2114,6.1951,6.2032,30800.0
2007-08-13 12:25:00,7.6,7.61,7.59,7.6,40900.0,6.2032,6.2114,6.1951,6.2032,40900.0
2007-08-13 12:30:00,7.61,7.61,7.6,7.6,53700.0,6.2114,6.2114,6.2032,6.2032,53700.0
2007-08-13 12:35:00,7.61,7.62,7.6,7.61,40600.0,6.2114,6.2195,6.2032,6.2114,40600.0
2007-08-13 12:40:00,7.6,7.61,7.6,7.61,7600.0,6.2032,6.2114,6.2032,6.2114,7600.0
2007-08-13 12:45:00,7.61,7.61,7.6,7.6,28700.0,6.2114,6.2114,6.2032,6.2032,28700.0
2007-08-13 12:50:00,7.6,7.61,7.58,7.59,50100.0,6.2032,6.2114,6.1869,6.1951,50100.0
2007-08-13 12:55:00,7.59,7.59,7.58,7.59,10300.0,6.1951,6.1951,6.1869,6.1951,10300.0
2007-08-13 13:00:00,7.59,7.59,7.58,7.59,5900.0,6.1951,6.1951,6.1869,6.1951,5900.0
2007-08-13 13:05:00,7.59,7.59,7.58,7.59,60100.0,6.1951,6.1951,6.1869,6.1951,60100.0
2007-08-13 13:10:00,7.58,7.59,7.58,7.58,9700.0,6.1869,6.1951,6.1869,6.1869,9700.0
2007-08-13 13:15:00,7.59,7.59,7.58,7.59,97200.0,6.1951,6.1951,6.1869,6.1951,97200.0
2007-08-13 13:20:00,7.58,7.59,7.58,7.58,52100.0,6.1869,6.1951,6.1869,6.1869,52100.0
2007-08-13 13:25:00,7.58,7.59,7.58,7.59,8900.0,6.1869,6.1951,6.1869,6.1951,8900.0
2007-08-13 13:30:00,7.59,7.59,7.58,7.59,35600.0,6.1951,6.1951,6.1869,6.1951,35600.0
2007-08-13 13:35:00,7.59,7.59,7.58,7.59,22100.0,6.1951,6.1951,6.1869,6.1951,22100.0
2007-08-13 13:40:00,7.58,7.59,7.58,7.58,14500.0,6.1869,6.1951,6.1869,6.1869,14500.0
2007-08-13 13:45:00,7.59,7.61,7.58,7.61,87800.0,6.1951,6.2114,6.1869,6.2114,87800.0
2007-08-13 13:50:00,7.6,7.61,7.58,7.59,48500.0,6.2032,6.2114,6.1869,6.1951,48500.0
2007-08-13 13:55:00,7.58,7.6,7.58,7.6,76500.0,6.1869,6.2032,6.1869,6.2032,76500.0
2007-08-13 14:00:00,7.59,7.6,7.58,7.58,25300.0,6.1951,6.2032,6.1869,6.1869,25300.0
2007-08-13 14:05:00,7.58,7.59,7.58,7.58,32400.0,6.1869,6.1951,6.1869,6.1869,32400.0
2007-08-13 14:10:00,7.58,7.59,7.58,7.58,49700.0,6.1869,6.1951,6.1869,6.1869,49700.0
2007-08-13 14:15:00,7.58,7.59,7.57,7.58,83600.0,6.1869,6.1951,6.1787,6.1869,83600.0
2007-08-13 14:20:00,7.58,7.59,7.58,7.58,86400.0,6.1869,6.1951,6.1869,6.1869,86400.0
2007-08-13 14:25:00,7.58,7.6,7.58,7.6,111000.0,6.1869,6.2032,6.1869,6.2032,111000.0
2007-08-13 14:30:00,7.59,7.6,7.58,7.58,62100.0,6.1951,6.2032,6.1869,6.1869,62100.0
2007-08-13 14:35:00,7.58,7.59,7.58,7.59,27500.0,6.1869,6.1951,6.1869,6.1951,27500.0
2007-08-13 14:40:00,7.58,7.59,7.58,7.59,18000.0,6.1869,6.1951,6.1869,6.1951,18000.0
2007-08-13 14:45:00,7.59,7.59,7.58,7.58,136600.0,6.1951,6.1951,6.1869,6.1869,136600.0
2007-08-13 14:50:00,7.58,7.59,7.58,7.58,23400.0,6.1869,6.1951,6.1869,6.1869,23400.0
2007-08-13 14:55:00,7.58,7.59,7.58,7.58,35300.0,6.1869,6.1951,6.1869,6.1869,35300.0
2007-08-13 15:00:00,7.59,7.59,7.5,7.5,218500.0,6.1951,6.1951,6.1216,6.1216,218500.0
2007-08-13 15:05:00,7.5,7.53,7.48,7.53,130100.0,6.1216,6.1461,6.1053,6.1461,130100.0
2007-08-13 15:10:00,7.53,7.53,7.51,7.51,77900.0,6.1461,6.1461,6.1298,6.1298,77900.0
2007-08-13 15:15:00,7.51,7.53,7.5,7.52,205700.0,6.1298,6.1461,6.1216,6.1379,205700.0
2007-08-13 15:20:00,7.52,7.57,7.52,7.54,122800.0,6.1379,6.1787,6.1379,6.1543,122800.0
2007-08-13 15:25:00,7.54,7.56,7.53,7.56,82300.0,6.1543,6.1706,6.1461,6.1706,82300.0
2007-08-13 15:30:00,7.57,7.58,7.56,7.57,12000.0,6.1787,6.1869,6.1706,6.1787,12000.0
2007-08-13 15:35:00,7.57,7.58,7.54,7.58,58500.0,6.1787,6.1869,6.1543,6.1869,58500.0
2007-08-13 15:40:00,7.58,7.58,7.54,7.54,121700.0,6.1869,6.1869,6.1543,6.1543,121700.0
2007-08-13 15:45:00,7.55,7.57,7.53,7.56,95700.0,6.1624,6.1787,6.1461,6.1706,95700.0
2007-08-13 15:50:00,7.56,7.56,7.54,7.56,113700.0,6.1706,6.1706,6.1543,6.1706,113700.0
2007-08-13 15:55:00,7.56,7.57,7.55,7.55,64600.0,6.1706,6.1787,6.1624,6.1624,64600.0
2007-08-14 09:30:00,7.6,7.61,7.54,7.58,28900.0,6.2032,6.2114,6.1543,6.1869,28900.0
2007-08-14 09:35:00,7.58,7.59,7.55,7.59,26300.0,6.1869,6.1951,6.1624,6.1951,26300.0
2007-08-14 09:40:00,7.6,7.6,7.59,7.6,53200.0,6.2032,6.2032,6.1951,6.2032,53200.0
2007-08-14 09:45:00,7.59,7.6,7.54,7.59,67200.0,6.1951,6.2032,6.1543,6.1951,67200.0
2007-08-14 09:50:00,7.59,7.62,7.58,7.61,70700.0,6.1951,6.2195,6.1869,6.2114,70700.0
2007-08-14 09:55:00,7.61,7.66,7.6,7.63,45500.0,6.2114,6.2522,6.2032,6.2277,45500.0
2007-08-14 10:00:00,7.64,7.64,7.61,7.61,121500.0,6.2359,6.2359,6.2114,6.2114,121500.0
2007-08-14 10:05:00,7.61,7.62,7.58,7.6,120800.0,6.2114,6.2195,6.1869,6.2032,120800.0
2007-08-14 10:10:00,7.6,7.6,7.59,7.59,19500.0,6.2032,6.2032,6.1951,6.1951,19500.0
2007-08-14 10:15:00,7.59,7.62,7.56,7.57,286300.0,6.1951,6.2195,6.1706,6.1787,286300.0
2007-08-14 10:20:00,7.57,7.57,7.47,7.47,45100.0,6.1787,6.1787,6.0971,6.0971,45100.0
2007-08-14 10:25:00,7.47,7.47,7.41,7.42,89000.0,6.0971,6.0971,6.0481,6.0563,89000.0
2007-08-14 10:30:00,7.42,7.48,7.41,7.48,63900.0,6.0563,6.1053,6.0481,6.1053,63900.0
2007-08-14 10:35:00,7.49,7.5,7.46,7.48,36200.0,6.1134,6.1216,6.089,6.1053,36200.0
2007-08-14 10:40:00,7.47,7.52,7.47,7.52,49300.0,6.0971,6.1379,6.0971,6.1379,49300.0
2007-08-14 10:45:00,7.51,7.55,7.51,7.53,95400.0,6.1298,6.1624,6.1298,6.1461,95400.0
2007-08-14 10:50:00,7.52,7.53,7.5,7.51,93900.0,6.1379,6.1461,6.1216,6.1298,93900.0
2007-08-14 10:55:00,7.51,7.52,7.51,7.51,125100.0,6.1298,6.1379,6.1298,6.1298,125100.0
2007-08-14 11:00:00,7.51,7.52,7.51,7.51,127400.0,6.1298,6.1379,6.1298,6.1298,127400.0
2007-08-14 11:05:00,7.51,7.52,7.51,7.51,16600.0,6.1298,6.1379,6.1298,6.1298,16600.0
2007-08-14 11:10:00,7.51,7.53,7.51,7.51,103200.0,6.1298,6.1461,6.1298,6.1298,103200.0
2007-08-14 11:15:00,7.51,7.52,7.51,7.51,29200.0,6.1298,6.1379,6.1298,6.1298,29200.0
2007-08-14 11:20:00,7.52,7.52,7.51,7.52,51600.0,6.1379,6.1379,6.1298,6.1379,51600.0
2007-08-14 11:25:00,7.52,7.53,7.52,7.52,16200.0,6.1379,6.1461,6.1379,6.1379,16200.0
2007-08-14 11:30:00,7.53,7.55,7.52,7.54,289100.0,6.1461,6.1624,6.1379,6.1543,289100.0
2007-08-14 11:35:00,7.53,7.58,7.53,7.57,76800.0,6.1461,6.1869,6.1461,6.1787,76800.0
2007-08-14 11:40:00,7.56,7.62,7.56,7.59,109200.0,6.1706,6.2195,6.1706,6.1951,109200.0
2007-08-14 11:45:00,7.6,7.63,7.58,7.62,100200.0,6.2032,6.2277,6.1869,6.2195,100200.0
2007-08-14 11:50:00,7.61,7.62,7.6,7.61,55900.0,6.2114,6.2195,6.2032,6.2114,55900.0
2007-08-14 11:55:00,7.61,7.62,7.6,7.61,39700.0,6.2114,6.2195,6.2032,6.2114,39700.0
2007-08-14 12:00:00,7.6,7.62,7.6,7.62,34700.0,6.2032,6.2195,6.2032,6.2195,34700.0
2007-08-14 12:05:00,7.62,7.62,7.59,7.6,73700.0,6.2195,6.2195,6.1951,6.2032,73700.0
2007-08-14 12:10:00,7.59,7.61,7.59,7.59,50200.0,6.1951,6.2114,6.1951,6.1951,50200.0
2007-08-14 12:15:00,7.59,7.62,7.59,7.61,44000.0,6.1951,6.2195,6.1951,6.2114,44000.0
2007-08-14 12:20:00,7.62,7.62,7.61,7.61,30100.0,6.2195,6.2195,6.2114,6.2114,30100.0
2007-08-14 12:25:00,7.61,7.62,7.55,7.57,41200.0,6.2114,6.2195,6.1624,6.1787,41200.0
2007-08-14 12:30:00,7.57,7.59,7.56,7.56,51500.0,6.1787,6.1951,6.1706,6.1706,51500.0
2007-08-14 12:35:00,7.57,7.57,7.55,7.56,82400.0,6.1787,6.1787,6.1624,6.1706,82400.0
2007-08-14 12:40:00,7.55,7.6,7.55,7.6,104700.0,6.1624,6.2032,6.1624,6.2032,104700.0
2007-08-14 12:45:00,7.61,7.61,7.59,7.59,32200.0,6.2114,6.2114,6.1951,6.1951,32200.0
2007-08-14 12:50:00,7.59,7.6,7.59,7.6,13200.0,6.1951,6.2032,6.1951,6.2032,13200.0
2007-08-14 12:55:00,7.6,7.63,7.59,7.62,46400.0,6.2032,6.2277,6.1951,6.2195,46400.0
2007-08-14 13:00:00,7.62,7.62,7.61,7.62,22700.0,6.2195,6.2195,6.2114,6.2195,22700.0
2007-08-14 13:05:00,7.62,7.66,7.61,7.65,55000.0,6.2195,6.2522,6.2114,6.244,55000.0
2007-08-14 13:10:00,7.65,7.66,7.64,7.65,115200.0,6.244,6.2522,6.2359,6.244,115200.0
2007-08-14 13:15:00,7.66,7.66,7.63,7.66,34200.0,6.2522,6.2522,6.2277,6.2522,34200.0
2007-08-14 13:20:00,7.65,7.66,7.65,7.65,8800.0,6.244,6.2522,6.244,6.244,8800.0
2007-08-14 13:25:00,7.66,7.66,7.64,7.64,50200.0,6.2522,6.2522,6.2359,6.2359,50200.0
2007-08-14 13:30:00,7.64,7.69,7.64,7.66,69400.0,6.2359,6.2767,6.2359,6.2522,69400.0
2007-08-14 13:35:00,7.66,7.69,7.66,7.67,19500.0,6.2522,6.2767,6.2522,6.2604,19500.0
2007-08-14 13:40:00,7.67,7.67,7.64,7.64,33300.0,6.2604,6.2604,6.2359,6.2359,33300.0
2007-08-14 13:45:00,7.65,7.67,7.64,7.67,143100.0,6.244,6.2604,6.2359,6.2604,143100.0
2007-08-14 13:50:00,7.68,7.68,7.66,7.66,29700.0,6.2685,6.2685,6.2522,6.2522,29700.0
2007-08-14 13:55:00,7.66,7.67,7.65,7.66,42400.0,6.2522,6.2604,6.244,6.2522,42400.0
2007-08-14 14:00:00,7.67,7.67,7.64,7.64,58400.0,6.2604,6.2604,6.2359,6.2359,58400.0
2007-08-14 14:05:00,7.64,7.67,7.64,7.66,53100.0,6.2359,6.2604,6.2359,6.2522,53100.0
2007-08-14 14:10:00,7.65,7.68,7.64,7.66,39600.0,6.244,6.2685,6.2359,6.2522,39600.0
2007-08-14 14:15:00,7.66,7.67,7.66,7.66,23900.0,6.2522,6.2604,6.2522,6.2522,23900.0
2007-08-14 14:20:00,7.66,7.67,7.65,7.67,28200.0,6.2522,6.2604,6.244,6.2604,28200.0
2007-08-14 14:25:00,7.66,7.67,7.66,7.66,29800.0,6.2522,6.2604,6.2522,6.2522,29800.0
2007-08-14 14:30:00,7.66,7.67,7.59,7.59,53500.0,6.2522,6.2604,6.1951,6.1951,53500.0
2007-08-14 14:35:00,7.59,7.62,7.57,7.57,76100.0,6.1951,6.2195,6.1787,6.1787,76100.0
2007-08-14 14:40:00,7.58,7.58,7.56,7.57,37500.0,6.1869,6.1869,6.1706,6.1787,37500.0
2007-08-14 14:45:00,7.58,7.58,7.53,7.57,71900.0,6.1869,6.1869,6.1461,6.1787,71900.0
2007-08-14 14:50:00,7.56,7.56,7.5,7.5,121800.0,6.1706,6.1706,6.1216,6.1216,121800.0
2007-08-14 14:55:00,7.5,7.55,7.49,7.52,123900.0,6.1216,6.1624,6.1134,6.1379,123900.0
2007-08-14 15:00:00,7.53,7.57,7.53,7.55,262300.0,6.1461,6.1787,6.1461,6.1624,262300.0
2007-08-14 15:05:00,7.56,7.56,7.55,7.55,12200.0,6.1706,6.1706,6.1624,6.1624,12200.0
2007-08-14 15:10:00,7.55,7.56,7.55,7.55,13500.0,6.1624,6.1706,6.1624,6.1624,13500.0
2007-08-14 15:15:00,7.55,7.56,7.55,7.55,22700.0,6.1624,6.1706,6.1624,6.1624,22700.0
2007-08-14 15:20:00,7.55,7.56,7.55,7.55,55900.0,6.1624,6.1706,6.1624,6.1624,55900.0
2007-08-14 15:25:00,7.55,7.59,7.55,7.56,114300.0,6.1624,6.1951,6.1624,6.1706,114300.0
2007-08-14 15:30:00,7.56,7.57,7.51,7.51,67900.0,6.1706,6.1787,6.1298,6.1298,67900.0
2007-08-14 15:35:00,7.51,7.53,7.5,7.53,71900.0,6.1298,6.1461,6.1216,6.1461,71900.0
2007-08-14 15:40:00,7.53,7.55,7.53,7.53,111000.0,6.1461,6.1624,6.1461,6.1461,111000.0
2007-08-14 15:45:00,7.53,7.54,7.53,7.53,47700.0,6.1461,6.1543,6.1461,6.1461,47700.0
2007-08-14 15:50:00,7.53,7.54,7.51,7.52,237700.0,6.1461,6.1543,6.1298,6.1379,237700.0
2007-08-14 15:55:00,7.52,7.53,7.5,7.5,287000.0,6.1379,6.1461,6.1216,6.1216,287000.0
2007-08-15 09:30:00,7.47,7.49,7.45,7.48,28200.0,6.0971,6.1134,6.0808,6.1053,28200.0
2007-08-15 09:35:00,7.46,7.47,7.45,7.47,12300.0,6.089,6.0971,6.0808,6.0971,12300.0
2007-08-15 09:40:00,7.47,7.47,7.46,7.47,25300.0,6.0971,6.0971,6.089,6.0971,25300.0
2007-08-15 09:45:00,7.47,7.5,7.46,7.48,36900.0,6.0971,6.1216,6.089,6.1053,36900.0
2007-08-15 09:50:00,7.49,7.55,7.47,7.53,366100.0,6.1134,6.1624,6.0971,6.1461,366100.0
2007-08-15 09:55:00,7.54,7.59,7.53,7.59,158800.0,6.1543,6.1951,6.1461,6.1951,158800.0
2007-08-15 10:00:00,7.58,7.62,7.5,7.5,193300.0,6.1869,6.2195,6.1216,6.1216,193300.0
2007-08-15 10:05:00,7.49,7.54,7.47,7.53,58800.0,6.1134,6.1543,6.0971,6.1461,58800.0
2007-08-15 10:10:00,7.53,7.55,7.53,7.54,256800.0,6.1461,6.1624,6.1461,6.1543,256800.0
2007-08-15 10:15:00,7.53,7.55,7.51,7.53,30200.0,6.1461,6.1624,6.1298,6.1461,30200.0
2007-08-15 10:20:00,7.52,7.53,7.52,7.53,22200.0,6.1379,6.1461,6.1379,6.1461,22200.0
2007-08-15 10:25:00,7.53,7.58,7.53,7.58,88000.0,6.1461,6.1869,6.1461,6.1869,88000.0
2007-08-15 10:30:00,7.58,7.58,7.54,7.57,90000.0,6.1869,6.1869,6.1543,6.1787,90000.0
2007-08-15 10:35:00,7.56,7.56,7.45,7.45,42900.0,6.1706,6.1706,6.0808,6.0808,42900.0
2007-08-15 10:40:00,7.45,7.5,7.45,7.49,53800.0,6.0808,6.1216,6.0808,6.1134,53800.0
2007-08-15 10:45:00,7.48,7.49,7.46,7.48,17700.0,6.1053,6.1134,6.089,6.1053,17700.0
2007-08-15 10:50:00,7.48,7.49,7.45,7.49,52300.0,6.1053,6.1134,6.0808,6.1134,52300.0
2007-08-15 10:55:00,7.48,7.53,7.48,7.53,82600.0,6.1053,6.1461,6.1053,6.1461,82600.0
2007-08-15 11:00:00,7.53,7.54,7.47,7.48,102600.0,6.1461,6.1543,6.0971,6.1053,102600.0
2007-08-15 11:05:00,7.47,7.47,7.44,7.44,59000.0,6.0971,6.0971,6.0726,6.0726,59000.0
2007-08-15 11:10:00,7.44,7.5,7.44,7.49,49600.0,6.0726,6.1216,6.0726,6.1134,49600.0
2007-08-15 11:15:00,7.49,7.49,7.47,7.48,4500.0,6.1134,6.1134,6.0971,6.1053,4500.0
2007-08-15 11:20:00,7.47,7.47,7.46,7.47,14500.0,6.0971,6.0971,6.089,6.0971,14500.0
2007-08-15 11:25:00,7.47,7.48,7.46,7.48,19100.0,6.0971,6.1053,6.089,6.1053,19100.0
2007-08-15 11:30:00,7.48,7.48,7.46,7.47,12200.0,6.1053,6.1053,6.089,6.0971,12200.0
2007-08-15 11:35:00,7.47,7.47,7.42,7.44,69400.0,6.0971,6.0971,6.0563,6.0726,69400.0
2007-08-15 11:40:00,7.43,7.46,7.42,7.42,17300.0,6.0645,6.089,6.0563,6.0563,17300.0
2007-08-15 11:45:00,7.43,7.43,7.4,7.4,17400.0,6.0645,6.0645,6.04,6.04,17400.0
2007-08-15 11:50:00,7.4,7.41,7.4,7.4,67100.0,6.04,6.0481,6.04,6.04,67100.0
2007-08-15 11:55:00,7.4,7.43,7.4,7.41,35800.0,6.04,6.0645,6.04,6.0481,35800.0
2007-08-15 12:00:00,7.41,7.42,7.4,7.41,52900.0,6.0481,6.0563,6.04,6.0481,52900.0
2007-08-15 12:05:00,7.4,7.42,7.4,7.41,35700.0,6.04,6.0563,6.04,6.0481,35700.0
2007-08-15 12:10:00,7.41,7.42,7.41,7.41,5100.0,6.0481,6.0563,6.0481,6.0481,5100.0
2007-08-15 12:15:00,7.41,7.46,7.41,7.45,20700.0,6.0481,6.089,6.0481,6.0808,20700.0
2007-08-15 12:20:00,7.45,7.45,7.43,7.45,37900.0,6.0808,6.0808,6.0645,6.0808,37900.0
2007-08-15 12:25:00,7.44,7.45,7.44,7.44,10700.0,6.0726,6.0808,6.0726,6.0726,10700.0
2007-08-15 12:30:00,7.44,7.44,7.42,7.44,12000.0,6.0726,6.0726,6.0563,6.0726,12000.0
2007-08-15 12:35:00,7.44,7.44,7.42,7.43,7000.0,6.0726,6.0726,6.0563,6.0645,7000.0
2007-08-15 12:40:00,7.43,7.44,7.42,7.42,7600.0,6.0645,6.0726,6.0563,6.0563,7600.0
2007-08-15 12:45:00,7.42,7.45,7.42,7.44,13800.0,6.0563,6.0808,6.0563,6.0726,13800.0
2007-08-15 12:50:00,7.44,7.46,7.44,7.45,39300.0,6.0726,6.089,6.0726,6.0808,39300.0
2007-08-15 12:55:00,7.46,7.47,7.45,7.46,15700.0,6.089,6.0971,6.0808,6.089,15700.0
2007-08-15 13:00:00,7.46,7.46,7.45,7.45,23900.0,6.089,6.089,6.0808,6.0808,23900.0
2007-08-15 13:05:00,7.45,7.45,7.43,7.45,19700.0,6.0808,6.0808,6.0645,6.0808,19700.0
2007-08-15 13:10:00,7.45,7.45,7.44,7.45,27000.0,6.0808,6.0808,6.0726,6.0808,27000.0
2007-08-15 13:15:00,7.44,7.45,7.44,7.45,6000.0,6.0726,6.0808,6.0726,6.0808,6000.0
2007-08-15 13:20:00,7.44,7.45,7.44,7.45,10600.0,6.0726,6.0808,6.0726,6.0808,10600.0
2007-08-15 13:25:00,7.45,7.46,7.44,7.46,52500.0,6.0808,6.089,6.0726,6.089,52500.0
2007-08-15 13:30:00,7.46,7.49,7.45,7.49,29100.0,6.089,6.1134,6.0808,6.1134,29100.0
2007-08-15 13:35:00,7.49,7.52,7.49,7.51,197800.0,6.1134,6.1379,6.1134,6.1298,197800.0
2007-08-15 13:40:00,7.51,7.54,7.51,7.54,15400.0,6.1298,6.1543,6.1298,6.1543,15400.0
2007-08-15 13:45:00,7.53,7.55,7.53,7.53,42400.0,6.1461,6.1624,6.1461,6.1461,42400.0
2007-08-15 13:50:00,7.52,7.54,7.52,7.54,16200.0,6.1379,6.1543,6.1379,6.1543,16200.0
2007-08-15 13:55:00,7.54,7.54,7.53,7.53,7600.0,6.1543,6.1543,6.1461,6.1461,7600.0
2007-08-15 14:00:00,7.53,7.54,7.44,7.48,77400.0,6.1461,6.1543,6.0726,6.1053,77400.0
2007-08-15 14:05:00,7.47,7.47,7.4,7.4,61700.0,6.0971,6.0971,6.04,6.04,61700.0
2007-08-15 14:10:00,7.4,7.43,7.39,7.43,54700.0,6.04,6.0645,6.0318,6.0645,54700.0
2007-08-15 14:15:00,7.43,7.48,7.42,7.47,79700.0,6.0645,6.1053,6.0563,6.0971,79700.0
2007-08-15 14:20:00,7.46,7.47,7.43,7.43,16800.0,6.089,6.0971,6.0645,6.0645,16800.0
2007-08-15 14:25:00,7.44,7.46,7.43,7.44,23500.0,6.0726,6.089,6.0645,6.0726,23500.0
2007-08-15 14:30:00,7.44,7.46,7.44,7.46,22600.0,6.0726,6.089,6.0726,6.089,22600.0
2007-08-15 14:35:00,7.45,7.45,7.38,7.39,58800.0,6.0808,6.0808,6.0237,6.0318,58800.0
2007-08-15 14:40:00,7.39,7.41,7.37,7.38,39000.0,6.0318,6.0481,6.0155,6.0237,39000.0
2007-08-15 14:45:00,7.37,7.4,7.36,7.36,32800.0,6.0155,6.04,6.0073,6.0073,32800.0
2007-08-15 14:50:00,7.36,7.39,7.35,7.36,49200.0,6.0073,6.0318,5.9992,6.0073,49200.0
2007-08-15 14:55:00,7.36,7.36,7.35,7.36,10000.0,6.0073,6.0073,5.9992,6.0073,10000.0
2007-08-15 15:00:00,7.36,7.38,7.35,7.35,26300.0,6.0073,6.0237,5.9992,5.9992,26300.0
2007-08-15 15:05:00,7.35,7.35,7.32,7.33,19100.0,5.9992,5.9992,5.9747,5.9828,19100.0
2007-08-15 15:10:00,7.32,7.32,7.3,7.3,15900.0,5.9747,5.9747,5.9584,5.9584,15900.0
2007-08-15 15:15:00,7.3,7.31,7.28,7.3,30700.0,5.9584,5.9665,5.942,5.9584,30700.0
2007-08-15 15:20:00,7.31,7.33,7.31,7.31,27600.0,5.9665,5.9828,5.9665,5.9665,27600.0
2007-08-15 15:25:00,7.31,7.31,7.29,7.3,27200.0,5.9665,5.9665,5.9502,5.9584,27200.0
2007-08-15 15:30:00,7.29,7.3,7.29,7.29,19800.0,5.9502,5.9584,5.9502,5.9502,19800.0
2007-08-15 15:35:00,7.29,7.3,7.25,7.26,34600.0,5.9502,5.9584,5.9176,5.9257,34600.0
2007-08-15 15:40:00,7.25,7.25,7.21,7.23,34100.0,5.9176,5.9176,5.8849,5.9012,34100.0
2007-08-15 15:45:00,7.23,7.31,7.21,7.25,124400.0,5.9012,5.9665,5.8849,5.9176,124400.0
2007-08-15 15:50:00,7.25,7.26,7.21,7.21,79300.0,5.9176,5.9257,5.8849,5.8849,79300.0
2007-08-15 15:55:00,7.21,7.22,7.15,7.17,163900.0,5.8849,5.8931,5.8359,5.8523,163900.0
2007-08-16 09:30:00,7.1,7.13,7.04,7.09,32700.0,5.7951,5.8196,5.7461,5.787,32700.0
2007-08-16 09:35:00,7.09,7.13,7.08,7.12,32400.0,5.787,5.8196,5.7788,5.8114,32400.0
2007-08-16 09:40:00,7.11,7.13,7.08,7.11,46500.0,5.8033,5.8196,5.7788,5.8033,46500.0
2007-08-16 09:45:00,7.11,7.12,7.09,7.1,41600.0,5.8033,5.8114,5.787,5.7951,41600.0
2007-08-16 09:50:00,7.1,7.11,7.06,7.06,28600.0,5.7951,5.8033,5.7625,5.7625,28600.0
2007-08-16 09:55:00,7.07,7.07,7.02,7.02,37600.0,5.7706,5.7706,5.7298,5.7298,37600.0
2007-08-16 10:00:00,7.02,7.02,6.99,7.0,86400.0,5.7298,5.7298,5.7053,5.7135,86400.0
2007-08-16 10:05:00,7.0,7.02,7.0,7.01,50800.0,5.7135,5.7298,5.7135,5.7217,50800.0
2007-08-16 10:10:00,7.01,7.04,7.0,7.04,67400.0,5.7217,5.7461,5.7135,5.7461,67400.0
2007-08-16 10:15:00,7.03,7.05,7.03,7.04,76000.0,5.738,5.7543,5.738,5.7461,76000.0
2007-08-16 10:20:00,7.04,7.04,7.01,7.04,108100.0,5.7461,5.7461,5.7217,5.7461,108100.0
2007-08-16 10:25:00,7.03,7.04,7.02,7.03,52900.0,5.738,5.7461,5.7298,5.738,52900.0
2007-08-16 10:30:00,7.03,7.04,6.95,6.97,138600.0,5.738,5.7461,5.6727,5.689,138600.0
2007-08-16 10:35:00,6.96,7.0,6.96,7.0,124400.0,5.6808,5.7135,5.6808,5.7135,124400.0
2007-08-16 10:40:00,7.0,7.05,6.99,7.05,58900.0,5.7135,5.7543,5.7053,5.7543,58900.0
2007-08-16 10:45:00,7.05,7.07,7.04,7.04,60100.0,5.7543,5.7706,5.7461,5.7461,60100.0
2007-08-16 10:50:00,7.05,7.07,7.04,7.06,56000.0,5.7543,5.7706,5.7461,5.7625,56000.0
2007-08-16 10:55:00,7.07,7.07,7.05,7.06,60400.0,5.7706,5.7706,5.7543,5.7625,60400.0
2007-08-16 11:00:00,7.06,7.07,7.05,7.07,27000.0,5.7625,5.7706,5.7543,5.7706,27000.0
2007-08-16 11:05:00,7.07,7.11,7.06,7.11,112200.0,5.7706,5.8033,5.7625,5.8033,112200.0
2007-08-16 11:10:00,7.11,7.11,7.1,7.11,29000.0,5.8033,5.8033,5.7951,5.8033,29000.0
2007-08-16 11:15:00,7.11,7.11,7.1,7.1,10100.0,5.8033,5.8033,5.7951,5.7951,10100.0
2007-08-16 11:20:00,7.1,7.11,7.07,7.07,25200.0,5.7951,5.8033,5.7706,5.7706,25200.0
2007-08-16 11:25:00,7.07,7.13,7.07,7.1,55800.0,5.7706,5.8196,5.7706,5.7951,55800.0
2007-08-16 11:30:00,7.09,7.11,7.06,7.06,61800.0,5.787,5.8033,5.7625,5.7625,61800.0
2007-08-16 11:35:00,7.06,7.1,7.05,7.07,48800.0,5.7625,5.7951,5.7543,5.7706,48800.0
2007-08-16 11:40:00,7.08,7.1,7.07,7.1,52200.0,5.7788,5.7951,5.7706,5.7951,52200.0
2007-08-16 11:45:00,7.1,7.1,7.06,7.07,13900.0,5.7951,5.7951,5.7625,5.7706,13900.0
2007-08-16 11:50:00,7.06,7.08,7.06,7.08,52000.0,5.7625,5.7788,5.7625,5.7788,52000.0
2007-08-16 11:55:00,7.08,7.09,7.06,7.06,22200.0,5.7788,5.787,5.7625,5.7625,22200.0
2007-08-16 12:00:00,7.05,7.07,7.04,7.05,43000.0,5.7543,5.7706,5.7461,5.7543,43000.0
2007-08-16 12:05:00,7.05,7.06,7.03,7.04,77500.0,5.7543,5.7625,5.738,5.7461,77500.0
2007-08-16 12:10:00,7.04,7.05,7.03,7.05,49800.0,5.7461,5.7543,5.738,5.7543,49800.0
2007-08-16 12:15:00,7.04,7.06,7.02,7.04,66200.0,5.7461,5.7625,5.7298,5.7461,66200.0
2007-08-16 12:20:00,7.04,7.04,7.01,7.01,21500.0,5.7461,5.7461,5.7217,5.7217,21500.0
2007-08-16 12:25:00,7.01,7.02,7.0,7.0,26800.0,5.7217,5.7298,5.7135,5.7135,26800.0
2007-08-16 12:30:00,7.0,7.01,6.99,7.01,25700.0,5.7135,5.7217,5.7053,5.7217,25700.0
2007-08-16 12:35:00,7.01,7.01,6.92,6.92,80400.0,5.7217,5.7217,5.6482,5.6482,80400.0
2007-08-16 12:40:00,6.92,6.93,6.88,6.88,57600.0,5.6482,5.6564,5.6156,5.6156,57600.0
2007-08-16 12:45:00,6.88,6.88,6.82,6.84,68200.0,5.6156,5.6156,5.5666,5.5829,68200.0
2007-08-16 12:50:00,6.83,6.87,6.82,6.87,96000.0,5.5747,5.6074,5.5666,5.6074,96000.0
2007-08-16 12:55:00,6.87,6.88,6.78,6.78,77600.0,5.6074,5.6156,5.5339,5.5339,77600.0
2007-08-16 13:00:00,6.78,6.86,6.77,6.85,81800.0,5.5339,5.5992,5.5258,5.5911,81800.0
2007-08-16 13:05:00,6.84,6.86,6.83,6.85,15700.0,5.5829,5.5992,5.5747,5.5911,15700.0
2007-08-16 13:10:00,6.85,6.97,6.85,6.97,95500.0,5.5911,5.689,5.5911,5.689,95500.0
2007-08-16 13:15:00,6.97,7.08,6.96,7.08,119500.0,5.689,5.7788,5.6808,5.7788,119500.0
2007-08-16 13:20:00,7.07,7.08,7.02,7.02,57500.0,5.7706,5.7788,5.7298,5.7298,57500.0
2007-08-16 13:25:00,7.02,7.03,7.02,7.03,76700.0,5.7298,5.738,5.7298,5.738,76700.0
2007-08-16 13:30:00,7.04,7.04,7.02,7.03,36400.0,5.7461,5.7461,5.7298,5.738,36400.0
2007-08-16 13:35:00,7.02,7.04,7.02,7.03,36100.0,5.7298,5.7461,5.7298,5.738,36100.0
2007-08-16 13:40:00,7.03,7.05,7.03,7.03,69900.0,5.738,5.7543,5.738,5.738,69900.0
2007-08-16 13:45:00,7.03,7.05,7.03,7.04,23600.0,5.738,5.7543,5.738,5.7461,23600.0
2007-08-16 13:50:00,7.04,7.08,7.04,7.08,46600.0,5.7461,5.7788,5.7461,5.7788,46600.0
2007-08-16 13:55:00,7.08,7.08,7.04,7.05,60300.0,5.7788,5.7788,5.7461,5.7543,60300.0
2007-08-16 14:00:00,7.05,7.09,7.04,7.09,66900.0,5.7543,5.787,5.7461,5.787,66900.0
2007-08-16 14:05:00,7.09,7.09,7.06,7.09,67900.0,5.787,5.787,5.7625,5.787,67900.0
2007-08-16 14:10:00,7.09,7.09,7.05,7.08,34300.0,5.787,5.787,5.7543,5.7788,34300.0
2007-08-16 14:15:00,7.09,7.09,7.07,7.09,84700.0,5.787,5.787,5.7706,5.787,84700.0
2007-08-16 14:20:00,7.09,7.09,7.02,7.04,112800.0,5.787,5.787,5.7298,5.7461,112800.0
2007-08-16 14:25:00,7.04,7.09,7.04,7.07,48200.0,5.7461,5.787,5.7461,5.7706,48200.0
2007-08-16 14:30:00,7.07,7.07,7.05,7.07,38800.0,5.7706,5.7706,5.7543,5.7706,38800.0
2007-08-16 14:35:00,7.07,7.08,7.04,7.05,55300.0,5.7706,5.7788,5.7461,5.7543,55300.0
2007-08-16 14:40:00,7.04,7.05,7.03,7.04,27900.0,5.7461,5.7543,5.738,5.7461,27900.0
2007-08-16 14:45:00,7.04,7.06,7.02,7.02,44500.0,5.7461,5.7625,5.7298,5.7298,44500.0
2007-08-16 14:50:00,7.02,7.04,6.97,7.03,44400.0,5.7298,5.7461,5.689,5.738,44400.0
2007-08-16 14:55:00,7.04,7.04,6.98,7.01,73000.0,5.7461,5.7461,5.6972,5.7217,73000.0
2007-08-16 15:00:00,7.01,7.01,6.98,6.98,49200.0,5.7217,5.7217,5.6972,5.6972,49200.0
2007-08-16 15:05:00,6.98,7.03,6.97,7.03,70500.0,5.6972,5.738,5.689,5.738,70500.0
2007-08-16 15:10:00,7.02,7.03,7.02,7.02,80100.0,5.7298,5.738,5.7298,5.7298,80100.0
2007-08-16 15:15:00,7.02,7.03,7.02,7.02,47600.0,5.7298,5.738,5.7298,5.7298,47600.0
2007-08-16 15:20:00,7.02,7.04,7.02,7.03,103700.0,5.7298,5.7461,5.7298,5.738,103700.0
2007-08-16 15:25:00,7.02,7.06,7.01,7.05,84200.0,5.7298,5.7625,5.7217,5.7543,84200.0
2007-08-16 15:30:00,7.05,7.06,7.04,7.05,62700.0,5.7543,5.7625,5.7461,5.7543,62700.0
2007-08-16 15:35:00,7.05,7.08,7.05,7.06,38300.0,5.7543,5.7788,5.7543,5.7625,38300.0
2007-08-16 15:40:00,7.06,7.1,7.06,7.1,75600.0,5.7625,5.7951,5.7625,5.7951,75600.0
2007-08-16 15:45:00,7.1,7.19,7.06,7.14,135500.0,5.7951,5.8686,5.7625,5.8278,135500.0
2007-08-16 15:50:00,7.13,7.2,7.13,7.2,69200.0,5.8196,5.8767,5.8196,5.8767,69200.0
2007-08-16 15:55:00,7.2,7.22,7.19,7.2,106500.0,5.8767,5.8931,5.8686,5.8767,106500.0
2007-08-17 09:30:00,7.53,7.53,7.31,7.48,239900.0,6.1461,6.1461,5.9665,6.1053,239900.0
2007-08-17 09:35:00,7.48,7.58,7.47,7.57,123400.0,6.1053,6.1869,6.0971,6.1787,123400.0
2007-08-17 09:40:00,7.57,7.59,7.52,7.52,160500.0,6.1787,6.1951,6.1379,6.1379,160500.0
2007-08-17 09:45:00,7.52,7.53,7.45,7.45,104100.0,6.1379,6.1461,6.0808,6.0808,104100.0
2007-08-17 09:50:00,7.44,7.47,7.38,7.39,102800.0,6.0726,6.0971,6.0237,6.0318,102800.0
2007-08-17 09:55:00,7.39,7.45,7.38,7.43,94400.0,6.0318,6.0808,6.0237,6.0645,94400.0
2007-08-17 10:00:00,7.42,7.44,7.4,7.42,53400.0,6.0563,6.0726,6.04,6.0563,53400.0
2007-08-17 10:05:00,7.42,7.51,7.41,7.49,85700.0,6.0563,6.1298,6.0481,6.1134,85700.0
2007-08-17 10:10:00,7.49,7.52,7.49,7.51,97600.0,6.1134,6.1379,6.1134,6.1298,97600.0
2007-08-17 10:15:00,7.51,7.53,7.5,7.5,41800.0,6.1298,6.1461,6.1216,6.1216,41800.0
2007-08-17 10:20:00,7.51,7.54,7.46,7.52,91200.0,6.1298,6.1543,6.089,6.1379,91200.0
2007-08-17 10:25:00,7.52,7.54,7.52,7.53,31200.0,6.1379,6.1543,6.1379,6.1461,31200.0
2007-08-17 10:30:00,7.54,7.57,7.51,7.53,89100.0,6.1543,6.1787,6.1298,6.1461,89100.0
2007-08-17 10:35:00,7.53,7.57,7.5,7.57,108700.0,6.1461,6.1787,6.1216,6.1787,108700.0
2007-08-17 10:40:00,7.57,7.57,7.5,7.53,114400.0,6.1787,6.1787,6.1216,6.1461,114400.0
2007-08-17 10:45:00,7.52,7.54,7.48,7.48,103700.0,6.1379,6.1543,6.1053,6.1053,103700.0
2007-08-17 10:50:00,7.48,7.59,7.48,7.55,94700.0,6.1053,6.1951,6.1053,6.1624,94700.0
2007-08-17 10:55:00,7.56,7.61,7.55,7.58,56100.0,6.1706,6.2114,6.1624,6.1869,56100.0
2007-08-17 11:00:00,7.57,7.65,7.57,7.6,210100.0,6.1787,6.244,6.1787,6.2032,210100.0
2007-08-17 11:05:00,7.6,7.64,7.6,7.64,68500.0,6.2032,6.2359,6.2032,6.2359,68500.0
2007-08-17 11:10:00,7.64,7.73,7.63,7.7,169200.0,6.2359,6.3093,6.2277,6.2848,169200.0
2007-08-17 11:15:00,7.73,7.74,7.64,7.66,103700.0,6.3093,6.3175,6.2359,6.2522,103700.0
2007-08-17 11:20:00,7.66,7.69,7.62,7.63,63500.0,6.2522,6.2767,6.2195,6.2277,63500.0
2007-08-17 11:25:00,7.63,7.7,7.61,7.61,97100.0,6.2277,6.2848,6.2114,6.2114,97100.0
2007-08-17 11:30:00,7.62,7.63,7.59,7.6,62400.0,6.2195,6.2277,6.1951,6.2032,62400.0
2007-08-17 11:35:00,7.6,7.68,7.6,7.68,49100.0,6.2032,6.2685,6.2032,6.2685,49100.0
2007-08-17 11:40:00,7.68,7.73,7.67,7.73,78700.0,6.2685,6.3093,6.2604,6.3093,78700.0
2007-08-17 11:45:00,7.73,7.76,7.66,7.67,157500.0,6.3093,6.3338,6.2522,6.2604,157500.0
2007-08-17 11:50:00,7.67,7.74,7.67,7.73,72700.0,6.2604,6.3175,6.2604,6.3093,72700.0
2007-08-17 11:55:00,7.73,7.79,7.72,7.78,173500.0,6.3093,6.3583,6.3012,6.3501,173500.0
2007-08-17 12:00:00,7.78,7.81,7.77,7.8,178800.0,6.3501,6.3746,6.342,6.3665,178800.0
2007-08-17 12:05:00,7.79,7.84,7.76,7.76,124300.0,6.3583,6.3991,6.3338,6.3338,124300.0
2007-08-17 12:10:00,7.76,7.82,7.76,7.82,23000.0,6.3338,6.3828,6.3338,6.3828,23000.0
2007-08-17 12:15:00,7.82,7.84,7.8,7.84,66900.0,6.3828,6.3991,6.3665,6.3991,66900.0
2007-08-17 12:20:00,7.84,7.85,7.83,7.84,39100.0,6.3991,6.4073,6.391,6.3991,39100.0
2007-08-17 12:25:00,7.83,7.83,7.74,7.74,28400.0,6.391,6.391,6.3175,6.3175,28400.0
2007-08-17 12:30:00,7.75,7.77,7.74,7.76,84500.0,6.3257,6.342,6.3175,6.3338,84500.0
2007-08-17 12:35:00,7.76,7.77,7.74,7.74,96800.0,6.3338,6.342,6.3175,6.3175,96800.0
2007-08-17 12:40:00,7.74,7.76,7.73,7.73,37500.0,6.3175,6.3338,6.3093,6.3093,37500.0
2007-08-17 12:45:00,7.74,7.74,7.73,7.73,23900.0,6.3175,6.3175,6.3093,6.3093,23900.0
2007-08-17 12:50:00,7.73,7.74,7.72,7.73,40700.0,6.3093,6.3175,6.3012,6.3093,40700.0
2007-08-17 12:55:00,7.73,7.74,7.72,7.73,29300.0,6.3093,6.3175,6.3012,6.3093,29300.0
2007-08-17 13:00:00,7.74,7.76,7.72,7.75,249000.0,6.3175,6.3338,6.3012,6.3257,249000.0
2007-08-17 13:05:00,7.75,7.77,7.74,7.76,392400.0,6.3257,6.342,6.3175,6.3338,392400.0
2007-08-17 13:10:00,7.76,7.83,7.75,7.83,149600.0,6.3338,6.391,6.3257,6.391,149600.0
2007-08-17 13:15:00,7.82,7.86,7.78,7.79,176600.0,6.3828,6.4154,6.3501,6.3583,176600.0
2007-08-17 13:20:00,7.8,7.8,7.79,7.79,25100.0,6.3665,6.3665,6.3583,6.3583,25100.0
2007-08-17 13:25:00,7.79,7.81,7.78,7.79,72500.0,6.3583,6.3746,6.3501,6.3583,72500.0
2007-08-17 13:30:00,7.79,7.8,7.77,7.78,24200.0,6.3583,6.3665,6.342,6.3501,24200.0
2007-08-17 13:35:00,7.78,7.8,7.78,7.8,23500.0,6.3501,6.3665,6.3501,6.3665,23500.0
2007-08-17 13:40:00,7.79,7.8,7.79,7.8,26800.0,6.3583,6.3665,6.3583,6.3665,26800.0
2007-08-17 13:45:00,7.8,7.8,7.76,7.78,38300.0,6.3665,6.3665,6.3338,6.3501,38300.0
2007-08-17 13:50:00,7.77,7.78,7.74,7.74,38100.0,6.342,6.3501,6.3175,6.3175,38100.0
2007-08-17 13:55:00,7.74,7.75,7.73,7.75,56400.0,6.3175,6.3257,6.3093,6.3257,56400.0
2007-08-17 14:00:00,7.74,7.75,7.71,7.72,141400.0,6.3175,6.3257,6.293,6.3012,141400.0
2007-08-17 14:05:00,7.72,7.73,7.68,7.7,94200.0,6.3012,6.3093,6.2685,6.2848,94200.0
2007-08-17 14:10:00,7.69,7.74,7.69,7.7,120500.0,6.2767,6.3175,6.2767,6.2848,120500.0
2007-08-17 14:15:00,7.7,7.72,7.69,7.72,56700.0,6.2848,6.3012,6.2767,6.3012,56700.0
2007-08-17 14:20:00,7.72,7.72,7.69,7.7,67700.0,6.3012,6.3012,6.2767,6.2848,67700.0
2007-08-17 14:25:00,7.71,7.72,7.7,7.71,164600.0,6.293,6.3012,6.2848,6.293,164600.0
2007-08-17 14:30:00,7.71,7.72,7.67,7.69,32600.0,6.293,6.3012,6.2604,6.2767,32600.0
2007-08-17 14:35:00,7.68,7.69,7.67,7.67,32400.0,6.2685,6.2767,6.2604,6.2604,32400.0
2007-08-17 14:40:00,7.68,7.72,7.67,7.7,69600.0,6.2685,6.3012,6.2604,6.2848,69600.0
2007-08-17 14:45:00,7.69,7.7,7.69,7.69,23900.0,6.2767,6.2848,6.2767,6.2767,23900.0
2007-08-17 14:50:00,7.7,7.71,7.69,7.7,33900.0,6.2848,6.293,6.2767,6.2848,33900.0
2007-08-17 14:55:00,7.7,7.7,7.69,7.69,24800.0,6.2848,6.2848,6.2767,6.2767,24800.0
2007-08-17 15:00:00,7.7,7.72,7.69,7.72,117400.0,6.2848,6.3012,6.2767,6.3012,117400.0
2007-08-17 15:05:00,7.71,7.71,7.69,7.7,135700.0,6.293,6.293,6.2767,6.2848,135700.0
2007-08-17 15:10:00,7.71,7.71,7.68,7.7,122700.0,6.293,6.293,6.2685,6.2848,122700.0
2007-08-17 15:15:00,7.7,7.71,7.69,7.71,56700.0,6.2848,6.293,6.2767,6.293,56700.0
2007-08-17 15:20:00,7.71,7.71,7.68,7.69,146900.0,6.293,6.293,6.2685,6.2767,146900.0
2007-08-17 15:25:00,7.7,7.7,7.68,7.69,290700.0,6.2848,6.2848,6.2685,6.2767,290700.0
2007-08-17 15:30:00,7.69,7.7,7.68,7.69,162800.0,6.2767,6.2848,6.2685,6.2767,162800.0
2007-08-17 15:35:00,7.69,7.7,7.67,7.69,340700.0,6.2767,6.2848,6.2604,6.2767,340700.0
2007-08-17 15:40:00,7.68,7.7,7.65,7.7,244300.0,6.2685,6.2848,6.244,6.2848,244300.0
2007-08-17 15:45:00,7.7,7.7,7.67,7.68,219000.0,6.2848,6.2848,6.2604,6.2685,219000.0
2007-08-17 15:50:00,7.68,7.7,7.67,7.67,219200.0,6.2685,6.2848,6.2604,6.2604,219200.0
2007-08-17 15:55:00,7.67,7.69,7.67,7.68,156200.0,6.2604,6.2767,6.2604,6.2685,156200.0
2007-08-20 09:30:00,7.7,7.72,7.66,7.67,34300.0,6.2848,6.3012,6.2522,6.2604,34300.0
2007-08-20 09:35:00,7.66,7.66,7.59,7.59,29700.0,6.2522,6.2522,6.1951,6.1951,29700.0
2007-08-20 09:40:00,7.6,7.63,7.59,7.62,36600.0,6.2032,6.2277,6.1951,6.2195,36600.0
2007-08-20 09:45:00,7.6,7.61,7.59,7.6,22400.0,6.2032,6.2114,6.1951,6.2032,22400.0
2007-08-20 09:50:00,7.59,7.6,7.51,7.53,71700.0,6.1951,6.2032,6.1298,6.1461,71700.0
2007-08-20 09:55:00,7.53,7.55,7.51,7.52,58500.0,6.1461,6.1624,6.1298,6.1379,58500.0
2007-08-20 10:00:00,7.53,7.55,7.52,7.53,85300.0,6.1461,6.1624,6.1379,6.1461,85300.0
2007-08-20 10:05:00,7.54,7.62,7.54,7.6,86700.0,6.1543,6.2195,6.1543,6.2032,86700.0
2007-08-20 10:10:00,7.61,7.62,7.58,7.59,42000.0,6.2114,6.2195,6.1869,6.1951,42000.0
2007-08-20 10:15:00,7.58,7.58,7.55,7.58,43900.0,6.1869,6.1869,6.1624,6.1869,43900.0
2007-08-20 10:20:00,7.58,7.62,7.57,7.58,81600.0,6.1869,6.2195,6.1787,6.1869,81600.0
2007-08-20 10:25:00,7.59,7.59,7.56,7.57,28000.0,6.1951,6.1951,6.1706,6.1787,28000.0
2007-08-20 10:30:00,7.57,7.57,7.55,7.56,32200.0,6.1787,6.1787,6.1624,6.1706,32200.0
2007-08-20 10:35:00,7.57,7.6,7.57,7.58,47400.0,6.1787,6.2032,6.1787,6.1869,47400.0
2007-08-20 10:40:00,7.59,7.62,7.58,7.58,40700.0,6.1951,6.2195,6.1869,6.1869,40700.0
2007-08-20 10:45:00,7.59,7.59,7.54,7.54,43400.0,6.1951,6.1951,6.1543,6.1543,43400.0
2007-08-20 10:50:00,7.54,7.56,7.52,7.54,52700.0,6.1543,6.1706,6.1379,6.1543,52700.0
2007-08-20 10:55:00,7.53,7.54,7.51,7.51,22000.0,6.1461,6.1543,6.1298,6.1298,22000.0
2007-08-20 11:00:00,7.52,7.52,7.5,7.51,33100.0,6.1379,6.1379,6.1216,6.1298,33100.0
2007-08-20 11:05:00,7.5,7.51,7.49,7.5,60800.0,6.1216,6.1298,6.1134,6.1216,60800.0
2007-08-20 11:10:00,7.5,7.5,7.49,7.49,21900.0,6.1216,6.1216,6.1134,6.1134,21900.0
2007-08-20 11:15:00,7.49,7.5,7.49,7.49,17900.0,6.1134,6.1216,6.1134,6.1134,17900.0
2007-08-20 11:20:00,7.49,7.5,7.49,7.5,13000.0,6.1134,6.1216,6.1134,6.1216,13000.0
2007-08-20 11:25:00,7.5,7.55,7.49,7.55,95200.0,6.1216,6.1624,6.1134,6.1624,95200.0
2007-08-20 11:30:00,7.55,7.56,7.53,7.53,27500.0,6.1624,6.1706,6.1461,6.1461,27500.0
2007-08-20 11:35:00,7.53,7.55,7.53,7.55,56600.0,6.1461,6.1624,6.1461,6.1624,56600.0
2007-08-20 11:40:00,7.55,7.57,7.54,7.56,59800.0,6.1624,6.1787,6.1543,6.1706,59800.0
2007-08-20 11:45:00,7.56,7.56,7.53,7.53,29100.0,6.1706,6.1706,6.1461,6.1461,29100.0
2007-08-20 11:50:00,7.53,7.54,7.53,7.54,74000.0,6.1461,6.1543,6.1461,6.1543,74000.0
2007-08-20 11:55:00,7.53,7.54,7.53,7.53,30000.0,6.1461,6.1543,6.1461,6.1461,30000.0
2007-08-20 12:00:00,7.53,7.54,7.53,7.53,19000.0,6.1461,6.1543,6.1461,6.1461,19000.0
2007-08-20 12:05:00,7.53,7.54,7.53,7.53,49300.0,6.1461,6.1543,6.1461,6.1461,49300.0
2007-08-20 12:10:00,7.54,7.54,7.52,7.52,85300.0,6.1543,6.1543,6.1379,6.1379,85300.0
2007-08-20 12:15:00,7.52,7.53,7.52,7.52,14700.0,6.1379,6.1461,6.1379,6.1379,14700.0
2007-08-20 12:20:00,7.52,7.53,7.52,7.52,47800.0,6.1379,6.1461,6.1379,6.1379,47800.0
2007-08-20 12:25:00,7.52,7.53,7.52,7.52,23000.0,6.1379,6.1461,6.1379,6.1379,23000.0
2007-08-20 12:30:00,7.52,7.53,7.52,7.52,8600.0,6.1379,6.1461,6.1379,6.1379,8600.0
2007-08-20 12:35:00,7.52,7.54,7.52,7.53,36700.0,6.1379,6.1543,6.1379,6.1461,36700.0
2007-08-20 12:40:00,7.53,7.54,7.53,7.53,15700.0,6.1461,6.1543,6.1461,6.1461,15700.0
2007-08-20 12:45:00,7.53,7.54,7.53,7.54,55800.0,6.1461,6.1543,6.1461,6.1543,55800.0
2007-08-20 12:50:00,7.54,7.55,7.54,7.54,7200.0,6.1543,6.1624,6.1543,6.1543,7200.0
2007-08-20 12:55:00,7.54,7.55,7.54,7.54,42100.0,6.1543,6.1624,6.1543,6.1543,42100.0
2007-08-20 13:00:00,7.54,7.55,7.54,7.55,27700.0,6.1543,6.1624,6.1543,6.1624,27700.0
2007-08-20 13:05:00,7.54,7.55,7.54,7.54,28400.0,6.1543,6.1624,6.1543,6.1543,28400.0
2007-08-20 13:10:00,7.55,7.55,7.53,7.54,150700.0,6.1624,6.1624,6.1461,6.1543,150700.0
2007-08-20 13:15:00,7.53,7.54,7.53,7.53,8900.0,6.1461,6.1543,6.1461,6.1461,8900.0
2007-08-20 13:20:00,7.53,7.54,7.48,7.48,40100.0,6.1461,6.1543,6.1053,6.1053,40100.0
2007-08-20 13:25:00,7.49,7.51,7.48,7.51,55900.0,6.1134,6.1298,6.1053,6.1298,55900.0
2007-08-20 13:30:00,7.5,7.5,7.49,7.49,29500.0,6.1216,6.1216,6.1134,6.1134,29500.0
2007-08-20 13:35:00,7.49,7.53,7.49,7.53,57600.0,6.1134,6.1461,6.1134,6.1461,57600.0
2007-08-20 13:40:00,7.52,7.53,7.5,7.53,101800.0,6.1379,6.1461,6.1216,6.1461,101800.0
2007-08-20 13:45:00,7.53,7.54,7.49,7.53,73000.0,6.1461,6.1543,6.1134,6.1461,73000.0
2007-08-20 13:50:00,7.53,7.53,7.51,7.51,41200.0,6.1461,6.1461,6.1298,6.1298,41200.0
2007-08-20 13:55:00,7.51,7.51,7.48,7.48,27100.0,6.1298,6.1298,6.1053,6.1053,27100.0
2007-08-20 14:00:00,7.48,7.49,7.48,7.48,14600.0,6.1053,6.1134,6.1053,6.1053,14600.0
2007-08-20 14:05:00,7.48,7.49,7.48,7.48,8900.0,6.1053,6.1134,6.1053,6.1053,8900.0
2007-08-20 14:10:00,7.48,7.5,7.47,7.48,35200.0,6.1053,6.1216,6.0971,6.1053,35200.0
2007-08-20 14:15:00,7.47,7.48,7.46,7.46,10400.0,6.0971,6.1053,6.089,6.089,10400.0
2007-08-20 14:20:00,7.46,7.49,7.46,7.48,27700.0,6.089,6.1134,6.089,6.1053,27700.0
2007-08-20 14:25:00,7.48,7.5,7.47,7.5,37700.0,6.1053,6.1216,6.0971,6.1216,37700.0
2007-08-20 14:30:00,7.5,7.53,7.49,7.5,72000.0,6.1216,6.1461,6.1134,6.1216,72000.0
2007-08-20 14:35:00,7.5,7.55,7.5,7.53,55300.0,6.1216,6.1624,6.1216,6.1461,55300.0
2007-08-20 14:40:00,7.53,7.54,7.51,7.53,59400.0,6.1461,6.1543,6.1298,6.1461,59400.0
2007-08-20 14:45:00,7.53,7.53,7.52,7.52,11500.0,6.1461,6.1461,6.1379,6.1379,11500.0
2007-08-20 14:50:00,7.52,7.53,7.51,7.51,27300.0,6.1379,6.1461,6.1298,6.1298,27300.0
2007-08-20 14:55:00,7.52,7.53,7.5,7.51,43600.0,6.1379,6.1461,6.1216,6.1298,43600.0
2007-08-20 15:00:00,7.51,7.54,7.51,7.54,56000.0,6.1298,6.1543,6.1298,6.1543,56000.0
2007-08-20 15:05:00,7.54,7.56,7.53,7.56,28800.0,6.1543,6.1706,6.1461,6.1706,28800.0
2007-08-20 15:10:00,7.56,7.59,7.55,7.58,78200.0,6.1706,6.1951,6.1624,6.1869,78200.0
2007-08-20 15:15:00,7.58,7.59,7.58,7.58,40200.0,6.1869,6.1951,6.1869,6.1869,40200.0
2007-08-20 15:20:00,7.59,7.59,7.55,7.56,73200.0,6.1951,6.1951,6.1624,6.1706,73200.0
2007-08-20 15:25:00,7.55,7.56,7.53,7.53,48000.0,6.1624,6.1706,6.1461,6.1461,48000.0
2007-08-20 15:30:00,7.53,7.55,7.52,7.55,96200.0,6.1461,6.1624,6.1379,6.1624,96200.0
2007-08-20 15:35:00,7.55,7.56,7.5,7.5,46900.0,6.1624,6.1706,6.1216,6.1216,46900.0
2007-08-20 15:40:00,7.5,7.52,7.5,7.5,81100.0,6.1216,6.1379,6.1216,6.1216,81100.0
2007-08-20 15:45:00,7.5,7.51,7.48,7.5,129500.0,6.1216,6.1298,6.1053,6.1216,129500.0
2007-08-20 15:50:00,7.5,7.5,7.49,7.5,49700.0,6.1216,6.1216,6.1134,6.1216,49700.0
2007-08-20 15:55:00,7.49,7.5,7.49,7.5,74900.0,6.1134,6.1216,6.1134,6.1216,74900.0
2007-08-21 09:30:00,7.42,7.45,7.4,7.42,90000.0,6.0563,6.0808,6.04,6.0563,90000.0
2007-08-21 09:35:00,7.4,7.45,7.4,7.44,36100.0,6.04,6.0808,6.04,6.0726,36100.0
2007-08-21 09:40:00,7.45,7.5,7.45,7.47,26600.0,6.0808,6.1216,6.0808,6.0971,26600.0
2007-08-21 09:45:00,7.48,7.48,7.4,7.43,59100.0,6.1053,6.1053,6.04,6.0645,59100.0
2007-08-21 09:50:00,7.42,7.45,7.41,7.43,33000.0,6.0563,6.0808,6.0481,6.0645,33000.0
2007-08-21 09:55:00,7.43,7.46,7.42,7.44,29400.0,6.0645,6.089,6.0563,6.0726,29400.0
2007-08-21 10:00:00,7.44,7.44,7.43,7.44,12200.0,6.0726,6.0726,6.0645,6.0726,12200.0
2007-08-21 10:05:00,7.44,7.44,7.43,7.43,16600.0,6.0726,6.0726,6.0645,6.0645,16600.0
2007-08-21 10:10:00,7.43,7.43,7.38,7.38,46400.0,6.0645,6.0645,6.0237,6.0237,46400.0
2007-08-21 10:15:00,7.39,7.4,7.37,7.39,33100.0,6.0318,6.04,6.0155,6.0318,33100.0
2007-08-21 10:20:00,7.39,7.39,7.36,7.36,20300.0,6.0318,6.0318,6.0073,6.0073,20300.0
2007-08-21 10:25:00,7.37,7.41,7.35,7.4,60500.0,6.0155,6.0481,5.9992,6.04,60500.0
2007-08-21 10:30:00,7.4,7.44,7.4,7.44,26400.0,6.04,6.0726,6.04,6.0726,26400.0
2007-08-21 10:35:00,7.44,7.44,7.39,7.39,43100.0,6.0726,6.0726,6.0318,6.0318,43100.0
2007-08-21 10:40:00,7.39,7.41,7.37,7.39,37300.0,6.0318,6.0481,6.0155,6.0318,37300.0
2007-08-21 10:45:00,7.4,7.41,7.37,7.39,32000.0,6.04,6.0481,6.0155,6.0318,32000.0
2007-08-21 10:50:00,7.39,7.42,7.39,7.41,28700.0,6.0318,6.0563,6.0318,6.0481,28700.0
2007-08-21 10:55:00,7.41,7.44,7.41,7.42,22800.0,6.0481,6.0726,6.0481,6.0563,22800.0
2007-08-21 11:00:00,7.42,7.44,7.42,7.42,44500.0,6.0563,6.0726,6.0563,6.0563,44500.0
2007-08-21 11:05:00,7.42,7.45,7.41,7.44,39000.0,6.0563,6.0808,6.0481,6.0726,39000.0
2007-08-21 11:10:00,7.44,7.45,7.44,7.44,21000.0,6.0726,6.0808,6.0726,6.0726,21000.0
2007-08-21 11:15:00,7.44,7.45,7.44,7.45,7300.0,6.0726,6.0808,6.0726,6.0808,7300.0
2007-08-21 11:20:00,7.45,7.48,7.44,7.47,20300.0,6.0808,6.1053,6.0726,6.0971,20300.0
2007-08-21 11:25:00,7.47,7.48,7.46,7.46,32100.0,6.0971,6.1053,6.089,6.089,32100.0
2007-08-21 11:30:00,7.47,7.47,7.44,7.44,52900.0,6.0971,6.0971,6.0726,6.0726,52900.0
2007-08-21 11:35:00,7.45,7.45,7.44,7.45,28500.0,6.0808,6.0808,6.0726,6.0808,28500.0
2007-08-21 11:40:00,7.45,7.47,7.45,7.47,4400.0,6.0808,6.0971,6.0808,6.0971,4400.0
2007-08-21 11:45:00,7.47,7.47,7.46,7.47,8200.0,6.0971,6.0971,6.089,6.0971,8200.0
2007-08-21 11:50:00,7.47,7.47,7.43,7.44,54700.0,6.0971,6.0971,6.0645,6.0726,54700.0
2007-08-21 11:55:00,7.44,7.45,7.43,7.44,18100.0,6.0726,6.0808,6.0645,6.0726,18100.0
2007-08-21 12:00:00,7.44,7.45,7.43,7.45,24500.0,6.0726,6.0808,6.0645,6.0808,24500.0
2007-08-21 12:05:00,7.45,7.47,7.44,7.46,18200.0,6.0808,6.0971,6.0726,6.089,18200.0
2007-08-21 12:10:00,7.45,7.45,7.44,7.44,7200.0,6.0808,6.0808,6.0726,6.0726,7200.0
2007-08-21 12:15:00,7.45,7.45,7.44,7.45,12700.0,6.0808,6.0808,6.0726,6.0808,12700.0
2007-08-21 12:20:00,7.45,7.47,7.44,7.47,41500.0,6.0808,6.0971,6.0726,6.0971,41500.0
2007-08-21 12:25:00,7.46,7.48,7.45,7.45,32000.0,6.089,6.1053,6.0808,6.0808,32000.0
2007-08-21 12:30:00,7.45,7.46,7.44,7.45,45600.0,6.0808,6.089,6.0726,6.0808,45600.0
2007-08-21 12:35:00,7.45,7.46,7.44,7.45,130800.0,6.0808,6.089,6.0726,6.0808,130800.0
2007-08-21 12:40:00,7.45,7.46,7.44,7.46,66200.0,6.0808,6.089,6.0726,6.089,66200.0
2007-08-21 12:45:00,7.47,7.48,7.45,7.45,82800.0,6.0971,6.1053,6.0808,6.0808,82800.0
2007-08-21 12:50:00,7.45,7.46,7.45,7.45,7500.0,6.0808,6.089,6.0808,6.0808,7500.0
2007-08-21 12:55:00,7.45,7.46,7.45,7.46,20700.0,6.0808,6.089,6.0808,6.089,20700.0
2007-08-21 13:00:00,7.46,7.46,7.44,7.44,13000.0,6.089,6.089,6.0726,6.0726,13000.0
2007-08-21 13:05:00,7.45,7.46,7.44,7.45,33700.0,6.0808,6.089,6.0726,6.0808,33700.0
2007-08-21 13:10:00,7.46,7.46,7.45,7.45,15900.0,6.089,6.089,6.0808,6.0808,15900.0
2007-08-21 13:15:00,7.45,7.46,7.44,7.45,27200.0,6.0808,6.089,6.0726,6.0808,27200.0
2007-08-21 13:20:00,7.46,7.46,7.45,7.46,14000.0,6.089,6.089,6.0808,6.089,14000.0
2007-08-21 13:25:00,7.45,7.46,7.44,7.45,26500.0,6.0808,6.089,6.0726,6.0808,26500.0
2007-08-21 13:30:00,7.45,7.47,7.45,7.45,36200.0,6.0808,6.0971,6.0808,6.0808,36200.0
2007-08-21 13:35:00,7.46,7.46,7.44,7.45,22100.0,6.089,6.089,6.0726,6.0808,22100.0
2007-08-21 13:40:00,7.45,7.46,7.44,7.44,13100.0,6.0808,6.089,6.0726,6.0726,13100.0
2007-08-21 13:45:00,7.44,7.46,7.44,7.45,309800.0,6.0726,6.089,6.0726,6.0808,309800.0
2007-08-21 13:50:00,7.46,7.48,7.46,7.47,10400.0,6.089,6.1053,6.089,6.0971,10400.0
2007-08-21 13:55:00,7.47,7.48,7.47,7.47,7900.0,6.0971,6.1053,6.0971,6.0971,7900.0
2007-08-21 14:00:00,7.47,7.52,7.47,7.5,77300.0,6.0971,6.1379,6.0971,6.1216,77300.0
2007-08-21 14:05:00,7.5,7.51,7.49,7.5,58800.0,6.1216,6.1298,6.1134,6.1216,58800.0
2007-08-21 14:10:00,7.5,7.52,7.5,7.52,46700.0,6.1216,6.1379,6.1216,6.1379,46700.0
2007-08-21 14:15:00,7.51,7.53,7.51,7.52,93200.0,6.1298,6.1461,6.1298,6.1379,93200.0
2007-08-21 14:20:00,7.52,7.53,7.52,7.52,86100.0,6.1379,6.1461,6.1379,6.1379,86100.0
2007-08-21 14:25:00,7.52,7.53,7.52,7.53,3900.0,6.1379,6.1461,6.1379,6.1461,3900.0
2007-08-21 14:30:00,7.52,7.53,7.52,7.52,31200.0,6.1379,6.1461,6.1379,6.1379,31200.0
2007-08-21 14:35:00,7.52,7.56,7.52,7.54,80000.0,6.1379,6.1706,6.1379,6.1543,80000.0
2007-08-21 14:40:00,7.55,7.56,7.54,7.55,132100.0,6.1624,6.1706,6.1543,6.1624,132100.0
2007-08-21 14:45:00,7.55,7.57,7.55,7.57,168700.0,6.1624,6.1787,6.1624,6.1787,168700.0
2007-08-21 14:50:00,7.57,7.57,7.55,7.56,96500.0,6.1787,6.1787,6.1624,6.1706,96500.0
2007-08-21 14:55:00,7.55,7.56,7.55,7.55,46500.0,6.1624,6.1706,6.1624,6.1624,46500.0
2007-08-21 15:00:00,7.56,7.62,7.56,7.6,145500.0,6.1706,6.2195,6.1706,6.2032,145500.0
2007-08-21 15:05:00,7.6,7.61,7.6,7.6,37000.0,6.2032,6.2114,6.2032,6.2032,37000.0
2007-08-21 15:10:00,7.6,7.61,7.6,7.61,52400.0,6.2032,6.2114,6.2032,6.2114,52400.0
2007-08-21 15:15:00,7.6,7.6,7.6,7.6,32000.0,6.2032,6.2032,6.2032,6.2032,32000.0
2007-08-21 15:20:00,7.6,7.61,7.6,7.61,19000.0,6.2032,6.2114,6.2032,6.2114,19000.0
2007-08-21 15:25:00,7.61,7.62,7.61,7.61,15300.0,6.2114,6.2195,6.2114,6.2114,15300.0
2007-08-21 15:30:00,7.61,7.63,7.61,7.63,26900.0,6.2114,6.2277,6.2114,6.2277,26900.0
2007-08-21 15:35:00,7.63,7.66,7.62,7.66,38500.0,6.2277,6.2522,6.2195,6.2522,38500.0
2007-08-21 15:40:00,7.65,7.67,7.65,7.66,80900.0,6.244,6.2604,6.244,6.2522,80900.0
2007-08-21 15:45:00,7.67,7.67,7.65,7.65,53600.0,6.2604,6.2604,6.244,6.244,53600.0
2007-08-21 15:50:00,7.65,7.66,7.65,7.66,137600.0,6.244,6.2522,6.244,6.2522,137600.0
2007-08-21 15:55:00,7.65,7.67,7.65,7.67,97800.0,6.244,6.2604,6.244,6.2604,97800.0
2007-08-22 09:30:00,7.71,7.8,7.71,7.79,148500.0,6.293,6.3665,6.293,6.3583,148500.0
2007-08-22 09:35:00,7.8,7.84,7.77,7.8,152300.0,6.3665,6.3991,6.342,6.3665,152300.0
2007-08-22 09:40:00,7.81,7.83,7.8,7.81,196800.0,6.3746,6.391,6.3665,6.3746,196800.0
2007-08-22 09:45:00,7.81,7.81,7.8,7.81,83700.0,6.3746,6.3746,6.3665,6.3746,83700.0
2007-08-22 09:50:00,7.8,7.81,7.8,7.81,66500.0,6.3665,6.3746,6.3665,6.3746,66500.0
2007-08-22 09:55:00,7.81,7.83,7.8,7.8,72500.0,6.3746,6.391,6.3665,6.3665,72500.0
2007-08-22 10:00:00,7.81,7.81,7.8,7.8,22700.0,6.3746,6.3746,6.3665,6.3665,22700.0
2007-08-22 10:05:00,7.8,7.83,7.8,7.81,67000.0,6.3665,6.391,6.3665,6.3746,67000.0
2007-08-22 10:10:00,7.81,7.81,7.8,7.8,29100.0,6.3746,6.3746,6.3665,6.3665,29100.0
2007-08-22 10:15:00,7.8,7.81,7.8,7.81,7300.0,6.3665,6.3746,6.3665,6.3746,7300.0
2007-08-22 10:20:00,7.8,7.81,7.8,7.8,16700.0,6.3665,6.3746,6.3665,6.3665,16700.0
2007-08-22 10:25:00,7.8,7.82,7.8,7.82,40500.0,6.3665,6.3828,6.3665,6.3828,40500.0
2007-08-22 10:30:00,7.82,7.86,7.81,7.86,56000.0,6.3828,6.4154,6.3746,6.4154,56000.0
2007-08-22 10:35:00,7.85,7.85,7.83,7.84,38700.0,6.4073,6.4073,6.391,6.3991,38700.0
2007-08-22 10:40:00,7.84,7.84,7.81,7.83,30900.0,6.3991,6.3991,6.3746,6.391,30900.0
2007-08-22 10:45:00,7.83,7.83,7.81,7.82,42200.0,6.391,6.391,6.3746,6.3828,42200.0
2007-08-22 10:50:00,7.83,7.83,7.8,7.82,100100.0,6.391,6.391,6.3665,6.3828,100100.0
2007-08-22 10:55:00,7.82,7.82,7.81,7.82,12500.0,6.3828,6.3828,6.3746,6.3828,12500.0
2007-08-22 11:00:00,7.82,7.82,7.79,7.8,227200.0,6.3828,6.3828,6.3583,6.3665,227200.0
2007-08-22 11:05:00,7.8,7.81,7.8,7.81,99700.0,6.3665,6.3746,6.3665,6.3746,99700.0
2007-08-22 11:10:00,7.8,7.84,7.8,7.82,39500.0,6.3665,6.3991,6.3665,6.3828,39500.0
2007-08-22 11:15:00,7.82,7.82,7.81,7.81,31500.0,6.3828,6.3828,6.3746,6.3746,31500.0
2007-08-22 11:20:00,7.82,7.82,7.81,7.82,9200.0,6.3828,6.3828,6.3746,6.3828,9200.0
2007-08-22 11:25:00,7.81,7.82,7.81,7.82,14500.0,6.3746,6.3828,6.3746,6.3828,14500.0
2007-08-22 11:30:00,7.81,7.82,7.81,7.81,17700.0,6.3746,6.3828,6.3746,6.3746,17700.0
2007-08-22 11:35:00,7.81,7.82,7.8,7.81,10100.0,6.3746,6.3828,6.3665,6.3746,10100.0
2007-08-22 11:40:00,7.81,7.82,7.8,7.82,9800.0,6.3746,6.3828,6.3665,6.3828,9800.0
2007-08-22 11:45:00,7.82,7.82,7.81,7.82,10700.0,6.3828,6.3828,6.3746,6.3828,10700.0
2007-08-22 11:50:00,7.82,7.82,7.81,7.82,5500.0,6.3828,6.3828,6.3746,6.3828,5500.0
2007-08-22 11:55:00,7.82,7.82,7.81,7.82,7900.0,6.3828,6.3828,6.3746,6.3828,7900.0
2007-08-22 12:00:00,7.82,7.82,7.81,7.82,14100.0,6.3828,6.3828,6.3746,6.3828,14100.0
2007-08-22 12:05:00,7.82,7.83,7.81,7.82,13100.0,6.3828,6.391,6.3746,6.3828,13100.0
2007-08-22 12:10:00,7.83,7.83,7.82,7.82,9300.0,6.391,6.391,6.3828,6.3828,9300.0
2007-08-22 12:15:00,7.82,7.83,7.82,7.82,14200.0,6.3828,6.391,6.3828,6.3828,14200.0
2007-08-22 12:20:00,7.82,7.83,7.82,7.82,28500.0,6.3828,6.391,6.3828,6.3828,28500.0
2007-08-22 12:25:00,7.82,7.82,7.8,7.81,16400.0,6.3828,6.3828,6.3665,6.3746,16400.0
2007-08-22 12:30:00,7.81,7.81,7.79,7.8,64500.0,6.3746,6.3746,6.3583,6.3665,64500.0
2007-08-22 12:35:00,7.81,7.81,7.8,7.81,16200.0,6.3746,6.3746,6.3665,6.3746,16200.0
2007-08-22 12:40:00,7.81,7.82,7.8,7.82,11100.0,6.3746,6.3828,6.3665,6.3828,11100.0
2007-08-22 12:45:00,7.81,7.83,7.81,7.83,13200.0,6.3746,6.391,6.3746,6.391,13200.0
2007-08-22 12:50:00,7.82,7.83,7.81,7.81,17500.0,6.3828,6.391,6.3746,6.3746,17500.0
2007-08-22 12:55:00,7.81,7.82,7.81,7.82,4200.0,6.3746,6.3828,6.3746,6.3828,4200.0
2007-08-22 13:00:00,7.82,7.82,7.8,7.8,41000.0,6.3828,6.3828,6.3665,6.3665,41000.0
2007-08-22 13:05:00,7.8,7.81,7.8,7.81,17100.0,6.3665,6.3746,6.3665,6.3746,17100.0
2007-08-22 13:10:00,7.81,7.81,7.8,7.8,11000.0,6.3746,6.3746,6.3665,6.3665,11000.0
2007-08-22 13:15:00,7.8,7.81,7.8,7.8,8900.0,6.3665,6.3746,6.3665,6.3665,8900.0
2007-08-22 13:20:00,7.8,7.81,7.8,7.81,18400.0,6.3665,6.3746,6.3665,6.3746,18400.0
2007-08-22 13:25:00,7.8,7.81,7.8,7.8,9200.0,6.3665,6.3746,6.3665,6.3665,9200.0
2007-08-22 13:30:00,7.81,7.81,7.8,7.8,19200.0,6.3746,6.3746,6.3665,6.3665,19200.0
2007-08-22 13:35:00,7.8,7.81,7.8,7.81,7100.0,6.3665,6.3746,6.3665,6.3746,7100.0
2007-08-22 13:40:00,7.8,7.81,7.8,7.8,32400.0,6.3665,6.3746,6.3665,6.3665,32400.0
2007-08-22 13:45:00,7.81,7.81,7.8,7.8,13500.0,6.3746,6.3746,6.3665,6.3665,13500.0
2007-08-22 13:50:00,7.81,7.81,7.8,7.81,31000.0,6.3746,6.3746,6.3665,6.3746,31000.0
2007-08-22 13:55:00,7.8,7.83,7.8,7.81,89100.0,6.3665,6.391,6.3665,6.3746,89100.0
2007-08-22 14:00:00,7.82,7.82,7.81,7.82,14900.0,6.3828,6.3828,6.3746,6.3828,14900.0
2007-08-22 14:05:00,7.81,7.81,7.8,7.81,14800.0,6.3746,6.3746,6.3665,6.3746,14800.0
2007-08-22 14:10:00,7.81,7.81,7.8,7.8,27100.0,6.3746,6.3746,6.3665,6.3665,27100.0
2007-08-22 14:15:00,7.8,7.81,7.8,7.81,53200.0,6.3665,6.3746,6.3665,6.3746,53200.0
2007-08-22 14:20:00,7.81,7.81,7.8,7.8,34500.0,6.3746,6.3746,6.3665,6.3665,34500.0
2007-08-22 14:25:00,7.81,7.81,7.8,7.8,28600.0,6.3746,6.3746,6.3665,6.3665,28600.0
2007-08-22 14:30:00,7.81,7.81,7.8,7.81,21900.0,6.3746,6.3746,6.3665,6.3746,21900.0
2007-08-22 14:35:00,7.81,7.81,7.8,7.8,21800.0,6.3746,6.3746,6.3665,6.3665,21800.0
2007-08-22 14:40:00,7.8,7.83,7.8,7.83,30400.0,6.3665,6.391,6.3665,6.391,30400.0
2007-08-22 14:45:00,7.82,7.83,7.8,7.82,48000.0,6.3828,6.391,6.3665,6.3828,48000.0
2007-08-22 14:50:00,7.81,7.83,7.8,7.81,51500.0,6.3746,6.391,6.3665,6.3746,51500.0
2007-08-22 14:55:00,7.81,7.82,7.81,7.82,27300.0,6.3746,6.3828,6.3746,6.3828,27300.0
2007-08-22 15:00:00,7.82,7.82,7.81,7.82,12900.0,6.3828,6.3828,6.3746,6.3828,12900.0
2007-08-22 15:05:00,7.82,7.82,7.81,7.82,18300.0,6.3828,6.3828,6.3746,6.3828,18300.0
2007-08-22 15:10:00,7.82,7.82,7.81,7.81,22600.0,6.3828,6.3828,6.3746,6.3746,22600.0
2007-08-22 15:15:00,7.81,7.83,7.8,7.83,52900.0,6.3746,6.391,6.3665,6.391,52900.0
2007-08-22 15:20:00,7.83,7.84,7.83,7.84,31000.0,6.391,6.3991,6.391,6.3991,31000.0
2007-08-22 15:25:00,7.84,7.85,7.83,7.83,32200.0,6.3991,6.4073,6.391,6.391,32200.0
2007-08-22 15:30:00,7.83,7.83,7.82,7.83,26000.0,6.391,6.391,6.3828,6.391,26000.0
2007-08-22 15:35:00,7.83,7.83,7.82,7.83,18600.0,6.391,6.391,6.3828,6.391,18600.0
2007-08-22 15:40:00,7.83,7.83,7.81,7.81,29400.0,6.391,6.391,6.3746,6.3746,29400.0
2007-08-22 15:45:00,7.82,7.82,7.8,7.81,54500.0,6.3828,6.3828,6.3665,6.3746,54500.0
2007-08-22 15:50:00,7.81,7.81,7.8,7.81,35500.0,6.3746,6.3746,6.3665,6.3746,35500.0
2007-08-22 15:55:00,7.81,7.82,7.8,7.82,119800.0,6.3746,6.3828,6.3665,6.3828,119800.0
2007-08-23 09:30:00,7.87,7.91,7.82,7.86,54100.0,6.4236,6.4563,6.3828,6.4154,54100.0
2007-08-23 09:35:00,7.85,7.86,7.85,7.85,6600.0,6.4073,6.4154,6.4073,6.4073,6600.0
2007-08-23 09:40:00,7.85,7.86,7.83,7.86,35400.0,6.4073,6.4154,6.391,6.4154,35400.0
2007-08-23 09:45:00,7.86,7.86,7.82,7.82,37000.0,6.4154,6.4154,6.3828,6.3828,37000.0
2007-08-23 09:50:00,7.82,7.83,7.82,7.83,21600.0,6.3828,6.391,6.3828,6.391,21600.0
2007-08-23 09:55:00,7.83,7.85,7.82,7.83,160700.0,6.391,6.4073,6.3828,6.391,160700.0
2007-08-23 10:00:00,7.83,7.85,7.83,7.85,38600.0,6.391,6.4073,6.391,6.4073,38600.0
2007-08-23 10:05:00,7.85,7.85,7.84,7.84,20700.0,6.4073,6.4073,6.3991,6.3991,20700.0
2007-08-23 10:10:00,7.84,7.84,7.83,7.84,32000.0,6.3991,6.3991,6.391,6.3991,32000.0
2007-08-23 10:15:00,7.84,7.84,7.8,7.82,45000.0,6.3991,6.3991,6.3665,6.3828,45000.0
2007-08-23 10:20:00,7.83,7.83,7.82,7.82,16400.0,6.391,6.391,6.3828,6.3828,16400.0
2007-08-23 10:25:00,7.82,7.82,7.81,7.81,15400.0,6.3828,6.3828,6.3746,6.3746,15400.0
2007-08-23 10:30:00,7.81,7.83,7.8,7.82,43400.0,6.3746,6.391,6.3665,6.3828,43400.0
2007-08-23 10:35:00,7.82,7.86,7.82,7.85,75500.0,6.3828,6.4154,6.3828,6.4073,75500.0
2007-08-23 10:40:00,7.84,7.87,7.84,7.86,45900.0,6.3991,6.4236,6.3991,6.4154,45900.0
2007-08-23 10:45:00,7.86,7.86,7.84,7.85,34500.0,6.4154,6.4154,6.3991,6.4073,34500.0
2007-08-23 10:50:00,7.85,7.88,7.85,7.88,21200.0,6.4073,6.4318,6.4073,6.4318,21200.0
2007-08-23 10:55:00,7.87,7.88,7.87,7.87,1500.0,6.4236,6.4318,6.4236,6.4236,1500.0
2007-08-23 11:00:00,7.87,7.88,7.83,7.83,43200.0,6.4236,6.4318,6.391,6.391,43200.0
2007-08-23 11:05:00,7.83,7.87,7.81,7.86,38400.0,6.391,6.4236,6.3746,6.4154,38400.0
2007-08-23 11:10:00,7.86,7.86,7.82,7.85,183800.0,6.4154,6.4154,6.3828,6.4073,183800.0
2007-08-23 11:15:00,7.84,7.85,7.8,7.81,30300.0,6.3991,6.4073,6.3665,6.3746,30300.0
2007-08-23 11:20:00,7.81,7.83,7.81,7.82,39200.0,6.3746,6.391,6.3746,6.3828,39200.0
2007-08-23 11:25:00,7.82,7.83,7.8,7.83,50500.0,6.3828,6.391,6.3665,6.391,50500.0
2007-08-23 11:30:00,7.83,7.83,7.82,7.83,33500.0,6.391,6.391,6.3828,6.391,33500.0
2007-08-23 11:35:00,7.82,7.83,7.82,7.82,15200.0,6.3828,6.391,6.3828,6.3828,15200.0
2007-08-23 11:40:00,7.82,7.83,7.82,7.82,3900.0,6.3828,6.391,6.3828,6.3828,3900.0
2007-08-23 11:45:00,7.83,7.83,7.82,7.82,12600.0,6.391,6.391,6.3828,6.3828,12600.0
2007-08-23 11:50:00,7.82,7.84,7.82,7.84,86500.0,6.3828,6.3991,6.3828,6.3991,86500.0
2007-08-23 11:55:00,7.84,7.84,7.83,7.84,5200.0,6.3991,6.3991,6.391,6.3991,5200.0
2007-08-23 12:00:00,7.84,7.85,7.83,7.84,30200.0,6.3991,6.4073,6.391,6.3991,30200.0
2007-08-23 12:05:00,7.84,7.84,7.82,7.82,18300.0,6.3991,6.3991,6.3828,6.3828,18300.0
2007-08-23 12:10:00,7.82,7.82,7.81,7.81,6100.0,6.3828,6.3828,6.3746,6.3746,6100.0
2007-08-23 12:15:00,7.82,7.82,7.81,7.81,15200.0,6.3828,6.3828,6.3746,6.3746,15200.0
2007-08-23 12:20:00,7.81,7.82,7.8,7.8,36400.0,6.3746,6.3828,6.3665,6.3665,36400.0
2007-08-23 12:25:00,7.81,7.81,7.81,7.81,15200.0,6.3746,6.3746,6.3746,6.3746,15200.0
2007-08-23 12:30:00,7.81,7.81,7.8,7.81,9500.0,6.3746,6.3746,6.3665,6.3746,9500.0
2007-08-23 12:35:00,7.81,7.82,7.81,7.82,6100.0,6.3746,6.3828,6.3746,6.3828,6100.0
2007-08-23 12:40:00,7.82,7.82,7.81,7.82,26000.0,6.3828,6.3828,6.3746,6.3828,26000.0
2007-08-23 12:45:00,7.81,7.82,7.81,7.82,3500.0,6.3746,6.3828,6.3746,6.3828,3500.0
2007-08-23 12:50:00,7.81,7.82,7.72,7.74,150900.0,6.3746,6.3828,6.3012,6.3175,150900.0
2007-08-23 12:55:00,7.73,7.76,7.72,7.74,89100.0,6.3093,6.3338,6.3012,6.3175,89100.0
2007-08-23 13:00:00,7.74,7.77,7.74,7.75,14400.0,6.3175,6.342,6.3175,6.3257,14400.0
2007-08-23 13:05:00,7.75,7.77,7.73,7.76,29200.0,6.3257,6.342,6.3093,6.3338,29200.0
2007-08-23 13:10:00,7.76,7.78,7.74,7.78,18900.0,6.3338,6.3501,6.3175,6.3501,18900.0
2007-08-23 13:15:00,7.78,7.78,7.77,7.78,7100.0,6.3501,6.3501,6.342,6.3501,7100.0
2007-08-23 13:20:00,7.78,7.8,7.78,7.79,34800.0,6.3501,6.3665,6.3501,6.3583,34800.0
2007-08-23 13:25:00,7.79,7.8,7.78,7.8,12200.0,6.3583,6.3665,6.3501,6.3665,12200.0
2007-08-23 13:30:00,7.79,7.8,7.79,7.8,8900.0,6.3583,6.3665,6.3583,6.3665,8900.0
2007-08-23 13:35:00,7.8,7.81,7.79,7.8,58600.0,6.3665,6.3746,6.3583,6.3665,58600.0
2007-08-23 13:40:00,7.81,7.83,7.81,7.82,10500.0,6.3746,6.391,6.3746,6.3828,10500.0
2007-08-23 13:45:00,7.83,7.83,7.82,7.82,8300.0,6.391,6.391,6.3828,6.3828,8300.0
2007-08-23 13:50:00,7.83,7.83,7.8,7.81,77500.0,6.391,6.391,6.3665,6.3746,77500.0
2007-08-23 13:55:00,7.81,7.82,7.79,7.81,22700.0,6.3746,6.3828,6.3583,6.3746,22700.0
2007-08-23 14:00:00,7.82,7.83,7.8,7.8,34100.0,6.3828,6.391,6.3665,6.3665,34100.0
2007-08-23 14:05:00,7.8,7.81,7.8,7.81,23500.0,6.3665,6.3746,6.3665,6.3746,23500.0
2007-08-23 14:10:00,7.81,7.85,7.81,7.85,33300.0,6.3746,6.4073,6.3746,6.4073,33300.0
2007-08-23 14:15:00,7.84,7.85,7.81,7.81,12300.0,6.3991,6.4073,6.3746,6.3746,12300.0
2007-08-23 14:20:00,7.82,7.82,7.81,7.82,28400.0,6.3828,6.3828,6.3746,6.3828,28400.0
2007-08-23 14:25:00,7.81,7.81,7.79,7.81,46600.0,6.3746,6.3746,6.3583,6.3746,46600.0
2007-08-23 14:30:00,7.81,7.81,7.8,7.8,18800.0,6.3746,6.3746,6.3665,6.3665,18800.0
2007-08-23 14:35:00,7.8,7.81,7.79,7.8,20900.0,6.3665,6.3746,6.3583,6.3665,20900.0
2007-08-23 14:40:00,7.79,7.8,7.76,7.79,24800.0,6.3583,6.3665,6.3338,6.3583,24800.0
2007-08-23 14:45:00,7.8,7.8,7.78,7.8,24500.0,6.3665,6.3665,6.3501,6.3665,24500.0
2007-08-23 14:50:00,7.8,7.8,7.78,7.79,26500.0,6.3665,6.3665,6.3501,6.3583,26500.0
2007-08-23 14:55:00,7.79,7.79,7.78,7.78,11400.0,6.3583,6.3583,6.3501,6.3501,11400.0
2007-08-23 15:00:00,7.79,7.79,7.78,7.78,11500.0,6.3583,6.3583,6.3501,6.3501,11500.0
2007-08-23 15:05:00,7.79,7.79,7.78,7.79,5700.0,6.3583,6.3583,6.3501,6.3583,5700.0
2007-08-23 15:10:00,7.78,7.79,7.78,7.78,12400.0,6.3501,6.3583,6.3501,6.3501,12400.0
2007-08-23 15:15:00,7.78,7.81,7.78,7.8,5800.0,6.3501,6.3746,6.3501,6.3665,5800.0
2007-08-23 15:20:00,7.81,7.82,7.81,7.81,14000.0,6.3746,6.3828,6.3746,6.3746,14000.0
2007-08-23 15:25:00,7.81,7.82,7.8,7.8,20700.0,6.3746,6.3828,6.3665,6.3665,20700.0
2007-08-23 15:30:00,7.8,7.8,7.77,7.77,14200.0,6.3665,6.3665,6.342,6.342,14200.0
2007-08-23 15:35:00,7.77,7.78,7.73,7.73,29700.0,6.342,6.3501,6.3093,6.3093,29700.0
2007-08-23 15:40:00,7.74,7.8,7.73,7.8,63900.0,6.3175,6.3665,6.3093,6.3665,63900.0
2007-08-23 15:45:00,7.8,7.8,7.75,7.75,33700.0,6.3665,6.3665,6.3257,6.3257,33700.0
2007-08-23 15:50:00,7.75,7.78,7.75,7.76,57100.0,6.3257,6.3501,6.3257,6.3338,57100.0
2007-08-23 15:55:00,7.76,7.77,7.73,7.75,64200.0,6.3338,6.342,6.3093,6.3257,64200.0
2007-08-24 09:30:00,7.8,7.83,7.76,7.76,49100.0,6.3665,6.391,6.3338,6.3338,49100.0
2007-08-24 09:35:00,7.76,7.8,7.75,7.78,30800.0,6.3338,6.3665,6.3257,6.3501,30800.0
2007-08-24 09:40:00,7.78,7.8,7.77,7.77,24200.0,6.3501,6.3665,6.342,6.342,24200.0
2007-08-24 09:45:00,7.76,7.83,7.76,7.81,46400.0,6.3338,6.391,6.3338,6.3746,46400.0
2007-08-24 09:50:00,7.81,7.82,7.79,7.8,26800.0,6.3746,6.3828,6.3583,6.3665,26800.0
2007-08-24 09:55:00,7.8,7.82,7.8,7.82,30500.0,6.3665,6.3828,6.3665,6.3828,30500.0
2007-08-24 10:00:00,7.83,7.92,7.82,7.89,95800.0,6.391,6.4644,6.3828,6.4399,95800.0
2007-08-24 10:05:00,7.88,7.9,7.87,7.88,62800.0,6.4318,6.4481,6.4236,6.4318,62800.0
2007-08-24 10:10:00,7.88,7.9,7.88,7.88,37200.0,6.4318,6.4481,6.4318,6.4318,37200.0
2007-08-24 10:15:00,7.89,7.9,7.87,7.89,28800.0,6.4399,6.4481,6.4236,6.4399,28800.0
2007-08-24 10:20:00,7.89,7.89,7.88,7.89,16700.0,6.4399,6.4399,6.4318,6.4399,16700.0
2007-08-24 10:25:00,7.89,7.9,7.88,7.89,52200.0,6.4399,6.4481,6.4318,6.4399,52200.0
2007-08-24 10:30:00,7.9,7.9,7.87,7.87,42100.0,6.4481,6.4481,6.4236,6.4236,42100.0
2007-08-24 10:35:00,7.87,7.87,7.81,7.81,24800.0,6.4236,6.4236,6.3746,6.3746,24800.0
2007-08-24 10:40:00,7.81,7.85,7.81,7.84,57300.0,6.3746,6.4073,6.3746,6.3991,57300.0
2007-08-24 10:45:00,7.85,7.85,7.83,7.83,14400.0,6.4073,6.4073,6.391,6.391,14400.0
2007-08-24 10:50:00,7.83,7.84,7.83,7.83,10600.0,6.391,6.3991,6.391,6.391,10600.0
2007-08-24 10:55:00,7.84,7.84,7.83,7.84,20800.0,6.3991,6.3991,6.391,6.3991,20800.0
2007-08-24 11:00:00,7.84,7.84,7.83,7.83,17100.0,6.3991,6.3991,6.391,6.391,17100.0
2007-08-24 11:05:00,7.83,7.86,7.82,7.86,32500.0,6.391,6.4154,6.3828,6.4154,32500.0
2007-08-24 11:10:00,7.86,7.86,7.84,7.84,4100.0,6.4154,6.4154,6.3991,6.3991,4100.0
2007-08-24 11:15:00,7.84,7.85,7.84,7.85,51900.0,6.3991,6.4073,6.3991,6.4073,51900.0
2007-08-24 11:20:00,7.85,7.86,7.84,7.85,41100.0,6.4073,6.4154,6.3991,6.4073,41100.0
2007-08-24 11:25:00,7.85,7.86,7.85,7.86,18000.0,6.4073,6.4154,6.4073,6.4154,18000.0
2007-08-24 11:30:00,7.86,7.86,7.84,7.84,23800.0,6.4154,6.4154,6.3991,6.3991,23800.0
2007-08-24 11:35:00,7.84,7.86,7.84,7.85,22300.0,6.3991,6.4154,6.3991,6.4073,22300.0
2007-08-24 11:40:00,7.86,7.86,7.85,7.86,9800.0,6.4154,6.4154,6.4073,6.4154,9800.0
2007-08-24 11:45:00,7.85,7.86,7.84,7.85,19700.0,6.4073,6.4154,6.3991,6.4073,19700.0
2007-08-24 11:50:00,7.85,7.87,7.84,7.84,53400.0,6.4073,6.4236,6.3991,6.3991,53400.0
2007-08-24 11:55:00,7.84,7.86,7.84,7.86,25600.0,6.3991,6.4154,6.3991,6.4154,25600.0
2007-08-24 12:00:00,7.86,7.86,7.84,7.84,17200.0,6.4154,6.4154,6.3991,6.3991,17200.0
2007-08-24 12:05:00,7.84,7.85,7.84,7.84,18000.0,6.3991,6.4073,6.3991,6.3991,18000.0
2007-08-24 12:10:00,7.85,7.87,7.84,7.86,67600.0,6.4073,6.4236,6.3991,6.4154,67600.0
2007-08-24 12:15:00,7.85,7.85,7.84,7.85,35400.0,6.4073,6.4073,6.3991,6.4073,35400.0
2007-08-24 12:20:00,7.86,7.9,7.85,7.89,53700.0,6.4154,6.4481,6.4073,6.4399,53700.0
2007-08-24 12:25:00,7.89,7.89,7.83,7.84,66400.0,6.4399,6.4399,6.391,6.3991,66400.0
2007-08-24 12:30:00,7.83,7.85,7.82,7.85,25500.0,6.391,6.4073,6.3828,6.4073,25500.0
2007-08-24 12:35:00,7.84,7.86,7.84,7.86,23800.0,6.3991,6.4154,6.3991,6.4154,23800.0
2007-08-24 12:40:00,7.86,7.88,7.85,7.88,66600.0,6.4154,6.4318,6.4073,6.4318,66600.0
2007-08-24 12:45:00,7.87,7.88,7.87,7.87,22600.0,6.4236,6.4318,6.4236,6.4236,22600.0
2007-08-24 12:50:00,7.88,7.89,7.86,7.86,97400.0,6.4318,6.4399,6.4154,6.4154,97400.0
2007-08-24 12:55:00,7.86,7.87,7.85,7.87,58100.0,6.4154,6.4236,6.4073,6.4236,58100.0
2007-08-24 13:00:00,7.87,7.87,7.86,7.86,17500.0,6.4236,6.4236,6.4154,6.4154,17500.0
2007-08-24 13:05:00,7.85,7.86,7.85,7.85,14400.0,6.4073,6.4154,6.4073,6.4073,14400.0
2007-08-24 13:10:00,7.86,7.87,7.86,7.87,7800.0,6.4154,6.4236,6.4154,6.4236,7800.0
2007-08-24 13:15:00,7.87,7.87,7.86,7.86,12400.0,6.4236,6.4236,6.4154,6.4154,12400.0
2007-08-24 13:20:00,7.87,7.87,7.86,7.86,3700.0,6.4236,6.4236,6.4154,6.4154,3700.0
2007-08-24 13:25:00,7.86,7.87,7.86,7.86,4900.0,6.4154,6.4236,6.4154,6.4154,4900.0
2007-08-24 13:30:00,7.87,7.87,7.86,7.86,5300.0,6.4236,6.4236,6.4154,6.4154,5300.0
2007-08-24 13:35:00,7.87,7.87,7.86,7.86,5800.0,6.4236,6.4236,6.4154,6.4154,5800.0
2007-08-24 13:40:00,7.86,7.87,7.86,7.86,3000.0,6.4154,6.4236,6.4154,6.4154,3000.0
2007-08-24 13:45:00,7.87,7.89,7.86,7.89,43800.0,6.4236,6.4399,6.4154,6.4399,43800.0
2007-08-24 13:50:00,7.89,7.9,7.88,7.9,16900.0,6.4399,6.4481,6.4318,6.4481,16900.0
2007-08-24 13:55:00,7.9,7.91,7.9,7.91,27200.0,6.4481,6.4563,6.4481,6.4563,27200.0
2007-08-24 14:00:00,7.9,7.91,7.9,7.91,14900.0,6.4481,6.4563,6.4481,6.4563,14900.0
2007-08-24 14:05:00,7.91,7.93,7.9,7.93,72400.0,6.4563,6.4726,6.4481,6.4726,72400.0
2007-08-24 14:10:00,7.93,7.95,7.92,7.95,87800.0,6.4726,6.4889,6.4644,6.4889,87800.0
2007-08-24 14:15:00,7.94,7.95,7.93,7.95,48500.0,6.4807,6.4889,6.4726,6.4889,48500.0
2007-08-24 14:20:00,7.95,7.95,7.94,7.95,45700.0,6.4889,6.4889,6.4807,6.4889,45700.0
2007-08-24 14:25:00,7.95,7.97,7.95,7.95,71100.0,6.4889,6.5052,6.4889,6.4889,71100.0
2007-08-24 14:30:00,7.95,7.96,7.95,7.95,35500.0,6.4889,6.4971,6.4889,6.4889,35500.0
2007-08-24 14:35:00,7.95,7.96,7.95,7.96,25100.0,6.4889,6.4971,6.4889,6.4971,25100.0
2007-08-24 14:40:00,7.96,7.98,7.95,7.96,52200.0,6.4971,6.5134,6.4889,6.4971,52200.0
2007-08-24 14:45:00,7.96,7.97,7.95,7.97,50600.0,6.4971,6.5052,6.4889,6.5052,50600.0
2007-08-24 14:50:00,7.97,7.99,7.97,7.98,37600.0,6.5052,6.5215,6.5052,6.5134,37600.0
2007-08-24 14:55:00,7.98,7.99,7.96,7.99,58100.0,6.5134,6.5215,6.4971,6.5215,58100.0
2007-08-24 15:00:00,8.0,8.0,7.99,7.99,43000.0,6.5297,6.5297,6.5215,6.5215,43000.0
2007-08-24 15:05:00,7.99,7.99,7.97,7.97,32200.0,6.5215,6.5215,6.5052,6.5052,32200.0
2007-08-24 15:10:00,7.97,8.0,7.97,7.99,53700.0,6.5052,6.5297,6.5052,6.5215,53700.0
2007-08-24 15:15:00,7.99,8.0,7.99,7.99,43300.0,6.5215,6.5297,6.5215,6.5215,43300.0
2007-08-24 15:20:00,8.0,8.0,7.98,7.98,34400.0,6.5297,6.5297,6.5134,6.5134,34400.0
2007-08-24 15:25:00,7.98,7.98,7.96,7.97,108200.0,6.5134,6.5134,6.4971,6.5052,108200.0
2007-08-24 15:30:00,7.96,7.98,7.92,7.93,145300.0,6.4971,6.5134,6.4644,6.4726,145300.0
2007-08-24 15:35:00,7.93,7.95,7.89,7.9,253600.0,6.4726,6.4889,6.4399,6.4481,253600.0
2007-08-24 15:40:00,7.9,7.91,7.89,7.9,102500.0,6.4481,6.4563,6.4399,6.4481,102500.0
2007-08-24 15:45:00,7.9,7.9,7.89,7.89,37200.0,6.4481,6.4481,6.4399,6.4399,37200.0
2007-08-24 15:50:00,7.9,7.9,7.89,7.89,8500.0,6.4481,6.4481,6.4399,6.4399,8500.0
2007-08-24 15:55:00,7.89,7.91,7.89,7.89,91200.0,6.4399,6.4563,6.4399,6.4399,91200.0
2007-08-27 09:30:00,7.88,7.94,7.86,7.87,10400.0,6.4318,6.4807,6.4154,6.4236,10400.0
2007-08-27 09:35:00,7.88,7.92,7.87,7.91,39200.0,6.4318,6.4644,6.4236,6.4563,39200.0
2007-08-27 09:40:00,7.92,7.92,7.9,7.9,65300.0,6.4644,6.4644,6.4481,6.4481,65300.0
2007-08-27 09:45:00,7.9,7.91,7.88,7.91,25700.0,6.4481,6.4563,6.4318,6.4563,25700.0
2007-08-27 09:50:00,7.91,7.91,7.88,7.91,21200.0,6.4563,6.4563,6.4318,6.4563,21200.0
2007-08-27 09:55:00,7.91,7.93,7.91,7.92,20600.0,6.4563,6.4726,6.4563,6.4644,20600.0
2007-08-27 10:00:00,7.93,7.95,7.86,7.87,43900.0,6.4726,6.4889,6.4154,6.4236,43900.0
2007-08-27 10:05:00,7.87,7.88,7.81,7.83,30700.0,6.4236,6.4318,6.3746,6.391,30700.0
2007-08-27 10:10:00,7.82,7.83,7.81,7.81,13900.0,6.3828,6.391,6.3746,6.3746,13900.0
2007-08-27 10:15:00,7.81,7.82,7.81,7.81,15100.0,6.3746,6.3828,6.3746,6.3746,15100.0
2007-08-27 10:20:00,7.81,7.82,7.81,7.81,7000.0,6.3746,6.3828,6.3746,6.3746,7000.0
2007-08-27 10:25:00,7.81,7.82,7.81,7.81,12000.0,6.3746,6.3828,6.3746,6.3746,12000.0
2007-08-27 10:30:00,7.81,7.82,7.81,7.82,1300.0,6.3746,6.3828,6.3746,6.3828,1300.0
2007-08-27 10:35:00,7.82,7.82,7.81,7.81,14600.0,6.3828,6.3828,6.3746,6.3746,14600.0
2007-08-27 10:40:00,7.81,7.82,7.81,7.81,3800.0,6.3746,6.3828,6.3746,6.3746,3800.0
2007-08-27 10:45:00,7.81,7.82,7.76,7.76,47900.0,6.3746,6.3828,6.3338,6.3338,47900.0
2007-08-27 10:50:00,7.76,7.78,7.76,7.78,16200.0,6.3338,6.3501,6.3338,6.3501,16200.0
2007-08-27 10:55:00,7.78,7.79,7.78,7.78,20400.0,6.3501,6.3583,6.3501,6.3501,20400.0
2007-08-27 11:00:00,7.78,7.79,7.77,7.77,10100.0,6.3501,6.3583,6.342,6.342,10100.0
2007-08-27 11:05:00,7.77,7.77,7.75,7.76,15600.0,6.342,6.342,6.3257,6.3338,15600.0
2007-08-27 11:10:00,7.75,7.75,7.73,7.73,20200.0,6.3257,6.3257,6.3093,6.3093,20200.0
2007-08-27 11:15:00,7.73,7.74,7.72,7.73,42600.0,6.3093,6.3175,6.3012,6.3093,42600.0
2007-08-27 11:20:00,7.73,7.73,7.72,7.72,15200.0,6.3093,6.3093,6.3012,6.3012,15200.0
2007-08-27 11:25:00,7.71,7.71,7.69,7.69,43700.0,6.293,6.293,6.2767,6.2767,43700.0
2007-08-27 11:30:00,7.69,7.7,7.69,7.7,4900.0,6.2767,6.2848,6.2767,6.2848,4900.0
2007-08-27 11:35:00,7.69,7.72,7.69,7.71,20600.0,6.2767,6.3012,6.2767,6.293,20600.0
2007-08-27 11:40:00,7.71,7.72,7.71,7.72,1800.0,6.293,6.3012,6.293,6.3012,1800.0
2007-08-27 11:45:00,7.72,7.72,7.71,7.72,3800.0,6.3012,6.3012,6.293,6.3012,3800.0
2007-08-27 11:50:00,7.71,7.72,7.71,7.71,12300.0,6.293,6.3012,6.293,6.293,12300.0
2007-08-27 11:55:00,7.71,7.72,7.71,7.71,7500.0,6.293,6.3012,6.293,6.293,7500.0
2007-08-27 12:00:00,7.71,7.72,7.71,7.71,9000.0,6.293,6.3012,6.293,6.293,9000.0
2007-08-27 12:05:00,7.71,7.71,7.7,7.7,7500.0,6.293,6.293,6.2848,6.2848,7500.0
2007-08-27 12:10:00,7.7,7.71,7.7,7.7,4300.0,6.2848,6.293,6.2848,6.2848,4300.0
2007-08-27 12:15:00,7.71,7.71,7.7,7.7,3000.0,6.293,6.293,6.2848,6.2848,3000.0
2007-08-27 12:20:00,7.7,7.71,7.68,7.68,51400.0,6.2848,6.293,6.2685,6.2685,51400.0
2007-08-27 12:25:00,7.68,7.71,7.68,7.7,25800.0,6.2685,6.293,6.2685,6.2848,25800.0
2007-08-27 12:30:00,7.7,7.71,7.7,7.7,12400.0,6.2848,6.293,6.2848,6.2848,12400.0
2007-08-27 12:35:00,7.7,7.71,7.67,7.68,21400.0,6.2848,6.293,6.2604,6.2685,21400.0
2007-08-27 12:40:00,7.68,7.76,7.68,7.76,51700.0,6.2685,6.3338,6.2685,6.3338,51700.0
2007-08-27 12:45:00,7.75,7.77,7.74,7.74,23500.0,6.3257,6.342,6.3175,6.3175,23500.0
2007-08-27 12:50:00,7.74,7.75,7.72,7.74,15900.0,6.3175,6.3257,6.3012,6.3175,15900.0
2007-08-27 12:55:00,7.74,7.75,7.72,7.72,5200.0,6.3175,6.3257,6.3012,6.3012,5200.0
2007-08-27 13:00:00,7.73,7.74,7.72,7.74,14000.0,6.3093,6.3175,6.3012,6.3175,14000.0
2007-08-27 13:05:00,7.73,7.74,7.73,7.74,5100.0,6.3093,6.3175,6.3093,6.3175,5100.0
2007-08-27 13:10:00,7.74,7.74,7.73,7.73,2100.0,6.3175,6.3175,6.3093,6.3093,2100.0
2007-08-27 13:15:00,7.73,7.75,7.73,7.74,12200.0,6.3093,6.3257,6.3093,6.3175,12200.0
2007-08-27 13:20:00,7.75,7.75,7.71,7.71,14500.0,6.3257,6.3257,6.293,6.293,14500.0
2007-08-27 13:25:00,7.71,7.72,7.71,7.72,8700.0,6.293,6.3012,6.293,6.3012,8700.0
2007-08-27 13:30:00,7.72,7.73,7.72,7.73,1600.0,6.3012,6.3093,6.3012,6.3093,1600.0
2007-08-27 13:35:00,7.72,7.72,7.71,7.72,6400.0,6.3012,6.3012,6.293,6.3012,6400.0
2007-08-27 13:40:00,7.71,7.72,7.71,7.71,9500.0,6.293,6.3012,6.293,6.293,9500.0
2007-08-27 13:45:00,7.71,7.71,7.71,7.71,4000.0,6.293,6.293,6.293,6.293,4000.0
2007-08-27 13:50:00,7.71,7.71,7.67,7.68,112200.0,6.293,6.293,6.2604,6.2685,112200.0
2007-08-27 13:55:00,7.67,7.69,7.67,7.69,15700.0,6.2604,6.2767,6.2604,6.2767,15700.0
2007-08-27 14:00:00,7.7,7.7,7.69,7.7,2200.0,6.2848,6.2848,6.2767,6.2848,2200.0
2007-08-27 14:05:00,7.7,7.7,7.69,7.7,3100.0,6.2848,6.2848,6.2767,6.2848,3100.0
2007-08-27 14:10:00,7.69,7.7,7.69,7.7,13700.0,6.2767,6.2848,6.2767,6.2848,13700.0
2007-08-27 14:15:00,7.69,7.7,7.69,7.69,3300.0,6.2767,6.2848,6.2767,6.2767,3300.0
2007-08-27 14:20:00,7.69,7.7,7.69,7.7,10500.0,6.2767,6.2848,6.2767,6.2848,10500.0
2007-08-27 14:25:00,7.69,7.7,7.69,7.7,3900.0,6.2767,6.2848,6.2767,6.2848,3900.0
2007-08-27 14:30:00,7.7,7.71,7.69,7.7,84700.0,6.2848,6.293,6.2767,6.2848,84700.0
2007-08-27 14:35:00,7.7,7.71,7.69,7.71,14800.0,6.2848,6.293,6.2767,6.293,14800.0
2007-08-27 14:40:00,7.71,7.71,7.7,7.71,5000.0,6.293,6.293,6.2848,6.293,5000.0
2007-08-27 14:45:00,7.71,7.71,7.69,7.69,24500.0,6.293,6.293,6.2767,6.2767,24500.0
2007-08-27 14:50:00,7.69,7.7,7.69,7.69,1800.0,6.2767,6.2848,6.2767,6.2767,1800.0
2007-08-27 14:55:00,7.7,7.73,7.7,7.72,54800.0,6.2848,6.3093,6.2848,6.3012,54800.0
2007-08-27 15:00:00,7.72,7.73,7.72,7.72,52000.0,6.3012,6.3093,6.3012,6.3012,52000.0
2007-08-27 15:05:00,7.72,7.73,7.72,7.73,3900.0,6.3012,6.3093,6.3012,6.3093,3900.0
2007-08-27 15:10:00,7.72,7.73,7.72,7.73,9200.0,6.3012,6.3093,6.3012,6.3093,9200.0
2007-08-27 15:15:00,7.72,7.73,7.7,7.7,33100.0,6.3012,6.3093,6.2848,6.2848,33100.0
2007-08-27 15:20:00,7.71,7.71,7.7,7.71,3700.0,6.293,6.293,6.2848,6.293,3700.0
2007-08-27 15:25:00,7.7,7.71,7.7,7.7,3800.0,6.2848,6.293,6.2848,6.2848,3800.0
2007-08-27 15:30:00,7.7,7.71,7.68,7.7,48800.0,6.2848,6.293,6.2685,6.2848,48800.0
2007-08-27 15:35:00,7.71,7.71,7.69,7.7,12800.0,6.293,6.293,6.2767,6.2848,12800.0
2007-08-27 15:40:00,7.69,7.71,7.69,7.7,15200.0,6.2767,6.293,6.2767,6.2848,15200.0
2007-08-27 15:45:00,7.71,7.71,7.69,7.69,18100.0,6.293,6.293,6.2767,6.2767,18100.0
2007-08-27 15:50:00,7.69,7.7,7.69,7.69,20600.0,6.2767,6.2848,6.2767,6.2767,20600.0
2007-08-27 15:55:00,7.69,7.69,7.66,7.68,63000.0,6.2767,6.2767,6.2522,6.2685,63000.0
2007-08-28 09:30:00,7.62,7.65,7.57,7.58,32400.0,6.2195,6.244,6.1787,6.1869,32400.0
2007-08-28 09:35:00,7.58,7.59,7.55,7.56,27000.0,6.1869,6.1951,6.1624,6.1706,27000.0
2007-08-28 09:40:00,7.55,7.58,7.51,7.57,52900.0,6.1624,6.1869,6.1298,6.1787,52900.0
2007-08-28 09:45:00,7.56,7.6,7.55,7.6,38100.0,6.1706,6.2032,6.1624,6.2032,38100.0
2007-08-28 09:50:00,7.6,7.6,7.55,7.56,36300.0,6.2032,6.2032,6.1624,6.1706,36300.0
2007-08-28 09:55:00,7.57,7.58,7.55,7.58,17200.0,6.1787,6.1869,6.1624,6.1869,17200.0
2007-08-28 10:00:00,7.58,7.64,7.57,7.58,29000.0,6.1869,6.2359,6.1787,6.1869,29000.0
2007-08-28 10:05:00,7.58,7.59,7.54,7.55,24800.0,6.1869,6.1951,6.1543,6.1624,24800.0
2007-08-28 10:10:00,7.54,7.56,7.54,7.55,34300.0,6.1543,6.1706,6.1543,6.1624,34300.0
2007-08-28 10:15:00,7.54,7.56,7.54,7.55,21400.0,6.1543,6.1706,6.1543,6.1624,21400.0
2007-08-28 10:20:00,7.55,7.56,7.55,7.55,9700.0,6.1624,6.1706,6.1624,6.1624,9700.0
2007-08-28 10:25:00,7.56,7.56,7.55,7.55,17600.0,6.1706,6.1706,6.1624,6.1624,17600.0
2007-08-28 10:30:00,7.55,7.57,7.55,7.57,28100.0,6.1624,6.1787,6.1624,6.1787,28100.0
2007-08-28 10:35:00,7.57,7.6,7.57,7.6,16800.0,6.1787,6.2032,6.1787,6.2032,16800.0
2007-08-28 10:40:00,7.6,7.6,7.59,7.59,15200.0,6.2032,6.2032,6.1951,6.1951,15200.0
2007-08-28 10:45:00,7.59,7.6,7.58,7.58,44000.0,6.1951,6.2032,6.1869,6.1869,44000.0
2007-08-28 10:50:00,7.58,7.59,7.57,7.58,28900.0,6.1869,6.1951,6.1787,6.1869,28900.0
2007-08-28 10:55:00,7.57,7.59,7.57,7.58,26100.0,6.1787,6.1951,6.1787,6.1869,26100.0
2007-08-28 11:00:00,7.58,7.59,7.55,7.55,34500.0,6.1869,6.1951,6.1624,6.1624,34500.0
2007-08-28 11:05:00,7.55,7.55,7.54,7.54,9100.0,6.1624,6.1624,6.1543,6.1543,9100.0
2007-08-28 11:10:00,7.54,7.55,7.52,7.52,11800.0,6.1543,6.1624,6.1379,6.1379,11800.0
2007-08-28 11:15:00,7.52,7.53,7.52,7.53,5700.0,6.1379,6.1461,6.1379,6.1461,5700.0
2007-08-28 11:20:00,7.52,7.55,7.52,7.55,26700.0,6.1379,6.1624,6.1379,6.1624,26700.0
2007-08-28 11:25:00,7.54,7.57,7.54,7.54,41200.0,6.1543,6.1787,6.1543,6.1543,41200.0
2007-08-28 11:30:00,7.54,7.58,7.53,7.58,31200.0,6.1543,6.1869,6.1461,6.1869,31200.0
2007-08-28 11:35:00,7.58,7.58,7.55,7.55,21300.0,6.1869,6.1869,6.1624,6.1624,21300.0
2007-08-28 11:40:00,7.55,7.56,7.54,7.55,9700.0,6.1624,6.1706,6.1543,6.1624,9700.0
2007-08-28 11:45:00,7.54,7.54,7.53,7.54,18700.0,6.1543,6.1543,6.1461,6.1543,18700.0
2007-08-28 11:50:00,7.54,7.54,7.53,7.53,22600.0,6.1543,6.1543,6.1461,6.1461,22600.0
2007-08-28 11:55:00,7.53,7.54,7.53,7.54,16500.0,6.1461,6.1543,6.1461,6.1543,16500.0
2007-08-28 12:00:00,7.55,7.55,7.54,7.55,10100.0,6.1624,6.1624,6.1543,6.1624,10100.0
2007-08-28 12:05:00,7.55,7.56,7.55,7.56,5800.0,6.1624,6.1706,6.1624,6.1706,5800.0
2007-08-28 12:10:00,7.55,7.56,7.54,7.55,15200.0,6.1624,6.1706,6.1543,6.1624,15200.0
2007-08-28 12:15:00,7.55,7.55,7.54,7.54,11100.0,6.1624,6.1624,6.1543,6.1543,11100.0
2007-08-28 12:20:00,7.55,7.55,7.53,7.53,25900.0,6.1624,6.1624,6.1461,6.1461,25900.0
2007-08-28 12:25:00,7.53,7.54,7.53,7.53,9000.0,6.1461,6.1543,6.1461,6.1461,9000.0
2007-08-28 12:30:00,7.54,7.54,7.53,7.53,3800.0,6.1543,6.1543,6.1461,6.1461,3800.0
2007-08-28 12:35:00,7.53,7.54,7.53,7.54,4300.0,6.1461,6.1543,6.1461,6.1543,4300.0
2007-08-28 12:40:00,7.53,7.54,7.53,7.54,5100.0,6.1461,6.1543,6.1461,6.1543,5100.0
2007-08-28 12:45:00,7.54,7.54,7.53,7.53,3500.0,6.1543,6.1543,6.1461,6.1461,3500.0
2007-08-28 12:50:00,7.54,7.54,7.53,7.53,16400.0,6.1543,6.1543,6.1461,6.1461,16400.0
2007-08-28 12:55:00,7.54,7.54,7.53,7.54,5300.0,6.1543,6.1543,6.1461,6.1543,5300.0
2007-08-28 13:00:00,7.54,7.54,7.53,7.53,8300.0,6.1543,6.1543,6.1461,6.1461,8300.0
2007-08-28 13:05:00,7.53,7.54,7.53,7.53,17400.0,6.1461,6.1543,6.1461,6.1461,17400.0
2007-08-28 13:10:00,7.53,7.54,7.53,7.53,23700.0,6.1461,6.1543,6.1461,6.1461,23700.0
2007-08-28 13:15:00,7.53,7.54,7.52,7.53,16200.0,6.1461,6.1543,6.1379,6.1461,16200.0
2007-08-28 13:20:00,7.52,7.53,7.52,7.53,6300.0,6.1379,6.1461,6.1379,6.1461,6300.0
2007-08-28 13:25:00,7.52,7.54,7.52,7.53,11100.0,6.1379,6.1543,6.1379,6.1461,11100.0
2007-08-28 13:30:00,7.54,7.54,7.53,7.54,11800.0,6.1543,6.1543,6.1461,6.1543,11800.0
2007-08-28 13:35:00,7.54,7.54,7.52,7.53,16500.0,6.1543,6.1543,6.1379,6.1461,16500.0
2007-08-28 13:40:00,7.52,7.53,7.52,7.53,16600.0,6.1379,6.1461,6.1379,6.1461,16600.0
2007-08-28 13:45:00,7.52,7.53,7.52,7.53,9700.0,6.1379,6.1461,6.1379,6.1461,9700.0
2007-08-28 13:50:00,7.52,7.53,7.52,7.52,6400.0,6.1379,6.1461,6.1379,6.1379,6400.0
2007-08-28 13:55:00,7.52,7.53,7.52,7.53,8500.0,6.1379,6.1461,6.1379,6.1461,8500.0
2007-08-28 14:00:00,7.53,7.54,7.51,7.53,71900.0,6.1461,6.1543,6.1298,6.1461,71900.0
2007-08-28 14:05:00,7.52,7.54,7.51,7.53,56800.0,6.1379,6.1543,6.1298,6.1461,56800.0
2007-08-28 14:10:00,7.53,7.53,7.52,7.52,16800.0,6.1461,6.1461,6.1379,6.1379,16800.0
2007-08-28 14:15:00,7.52,7.52,7.51,7.51,9700.0,6.1379,6.1379,6.1298,6.1298,9700.0
2007-08-28 14:20:00,7.51,7.53,7.51,7.53,21600.0,6.1298,6.1461,6.1298,6.1461,21600.0
2007-08-28 14:25:00,7.52,7.53,7.52,7.53,12700.0,6.1379,6.1461,6.1379,6.1461,12700.0
2007-08-28 14:30:00,7.52,7.54,7.52,7.54,21600.0,6.1379,6.1543,6.1379,6.1543,21600.0
2007-08-28 14:35:00,7.53,7.54,7.51,7.51,29500.0,6.1461,6.1543,6.1298,6.1298,29500.0
2007-08-28 14:40:00,7.51,7.52,7.51,7.52,21800.0,6.1298,6.1379,6.1298,6.1379,21800.0
2007-08-28 14:45:00,7.52,7.52,7.51,7.52,9800.0,6.1379,6.1379,6.1298,6.1379,9800.0
2007-08-28 14:50:00,7.51,7.52,7.5,7.5,31100.0,6.1298,6.1379,6.1216,6.1216,31100.0
2007-08-28 14:55:00,7.51,7.52,7.5,7.52,26000.0,6.1298,6.1379,6.1216,6.1379,26000.0
2007-08-28 15:00:00,7.52,7.52,7.51,7.51,19900.0,6.1379,6.1379,6.1298,6.1298,19900.0
2007-08-28 15:05:00,7.52,7.52,7.5,7.5,54400.0,6.1379,6.1379,6.1216,6.1216,54400.0
2007-08-28 15:10:00,7.5,7.51,7.5,7.51,14700.0,6.1216,6.1298,6.1216,6.1298,14700.0
2007-08-28 15:15:00,7.5,7.52,7.5,7.51,18000.0,6.1216,6.1379,6.1216,6.1298,18000.0
2007-08-28 15:20:00,7.51,7.52,7.51,7.51,25500.0,6.1298,6.1379,6.1298,6.1298,25500.0
2007-08-28 15:25:00,7.52,7.52,7.51,7.51,44800.0,6.1379,6.1379,6.1298,6.1298,44800.0
2007-08-28 15:30:00,7.51,7.52,7.51,7.51,25600.0,6.1298,6.1379,6.1298,6.1298,25600.0
2007-08-28 15:35:00,7.51,7.51,7.49,7.51,68500.0,6.1298,6.1298,6.1134,6.1298,68500.0
2007-08-28 15:40:00,7.51,7.51,7.49,7.5,55900.0,6.1298,6.1298,6.1134,6.1216,55900.0
2007-08-28 15:45:00,7.5,7.5,7.48,7.48,61000.0,6.1216,6.1216,6.1053,6.1053,61000.0
2007-08-28 15:50:00,7.49,7.49,7.48,7.48,48900.0,6.1134,6.1134,6.1053,6.1053,48900.0
2007-08-28 15:55:00,7.48,7.5,7.48,7.5,90900.0,6.1053,6.1216,6.1053,6.1216,90900.0
2007-08-29 09:30:00,7.48,7.64,7.47,7.62,24100.0,6.1053,6.2359,6.0971,6.2195,24100.0
2007-08-29 09:35:00,7.61,7.64,7.6,7.61,26000.0,6.2114,6.2359,6.2032,6.2114,26000.0
2007-08-29 09:40:00,7.6,7.63,7.6,7.6,29000.0,6.2032,6.2277,6.2032,6.2032,29000.0
2007-08-29 09:45:00,7.6,7.61,7.59,7.61,13000.0,6.2032,6.2114,6.1951,6.2114,13000.0
2007-08-29 09:50:00,7.6,7.61,7.6,7.6,38600.0,6.2032,6.2114,6.2032,6.2032,38600.0
2007-08-29 09:55:00,7.6,7.64,7.6,7.64,62200.0,6.2032,6.2359,6.2032,6.2359,62200.0
2007-08-29 10:00:00,7.63,7.64,7.62,7.62,25200.0,6.2277,6.2359,6.2195,6.2195,25200.0
2007-08-29 10:05:00,7.62,7.63,7.61,7.62,12400.0,6.2195,6.2277,6.2114,6.2195,12400.0
2007-08-29 10:10:00,7.61,7.62,7.58,7.58,104000.0,6.2114,6.2195,6.1869,6.1869,104000.0
2007-08-29 10:15:00,7.58,7.59,7.58,7.58,3400.0,6.1869,6.1951,6.1869,6.1869,3400.0
2007-08-29 10:20:00,7.58,7.61,7.57,7.61,23000.0,6.1869,6.2114,6.1787,6.2114,23000.0
2007-08-29 10:25:00,7.61,7.61,7.59,7.59,27800.0,6.2114,6.2114,6.1951,6.1951,27800.0
2007-08-29 10:30:00,7.59,7.6,7.59,7.59,5800.0,6.1951,6.2032,6.1951,6.1951,5800.0
2007-08-29 10:35:00,7.59,7.6,7.59,7.59,66600.0,6.1951,6.2032,6.1951,6.1951,66600.0
2007-08-29 10:40:00,7.59,7.61,7.59,7.6,17300.0,6.1951,6.2114,6.1951,6.2032,17300.0
2007-08-29 10:45:00,7.61,7.61,7.6,7.6,9800.0,6.2114,6.2114,6.2032,6.2032,9800.0
2007-08-29 10:50:00,7.6,7.61,7.57,7.61,33200.0,6.2032,6.2114,6.1787,6.2114,33200.0
2007-08-29 10:55:00,7.6,7.61,7.59,7.6,19600.0,6.2032,6.2114,6.1951,6.2032,19600.0
2007-08-29 11:00:00,7.6,7.61,7.59,7.61,23100.0,6.2032,6.2114,6.1951,6.2114,23100.0
2007-08-29 11:05:00,7.61,7.61,7.6,7.6,6700.0,6.2114,6.2114,6.2032,6.2032,6700.0
2007-08-29 11:10:00,7.6,7.61,7.59,7.6,46100.0,6.2032,6.2114,6.1951,6.2032,46100.0
2007-08-29 11:15:00,7.6,7.6,7.59,7.6,27400.0,6.2032,6.2032,6.1951,6.2032,27400.0
2007-08-29 11:20:00,7.6,7.6,7.54,7.55,40900.0,6.2032,6.2032,6.1543,6.1624,40900.0
2007-08-29 11:25:00,7.55,7.55,7.54,7.55,6600.0,6.1624,6.1624,6.1543,6.1624,6600.0
2007-08-29 11:30:00,7.55,7.58,7.55,7.58,22900.0,6.1624,6.1869,6.1624,6.1869,22900.0
2007-08-29 11:35:00,7.58,7.58,7.57,7.58,13200.0,6.1869,6.1869,6.1787,6.1869,13200.0
2007-08-29 11:40:00,7.58,7.59,7.58,7.59,13500.0,6.1869,6.1951,6.1869,6.1951,13500.0
2007-08-29 11:45:00,7.59,7.59,7.57,7.57,40000.0,6.1951,6.1951,6.1787,6.1787,40000.0
2007-08-29 11:50:00,7.57,7.57,7.57,7.57,8900.0,6.1787,6.1787,6.1787,6.1787,8900.0
2007-08-29 11:55:00,7.57,7.57,7.55,7.55,12300.0,6.1787,6.1787,6.1624,6.1624,12300.0
2007-08-29 12:00:00,7.56,7.56,7.53,7.53,14500.0,6.1706,6.1706,6.1461,6.1461,14500.0
2007-08-29 12:05:00,7.54,7.54,7.52,7.53,14600.0,6.1543,6.1543,6.1379,6.1461,14600.0
2007-08-29 12:10:00,7.54,7.55,7.53,7.55,5700.0,6.1543,6.1624,6.1461,6.1624,5700.0
2007-08-29 12:15:00,7.55,7.55,7.54,7.54,4900.0,6.1624,6.1624,6.1543,6.1543,4900.0
2007-08-29 12:20:00,7.54,7.55,7.54,7.54,3200.0,6.1543,6.1624,6.1543,6.1543,3200.0
2007-08-29 12:25:00,7.54,7.55,7.53,7.53,15000.0,6.1543,6.1624,6.1461,6.1461,15000.0
2007-08-29 12:30:00,7.53,7.54,7.52,7.52,3900.0,6.1461,6.1543,6.1379,6.1379,3900.0
2007-08-29 12:35:00,7.52,7.53,7.51,7.51,5200.0,6.1379,6.1461,6.1298,6.1298,5200.0
2007-08-29 12:40:00,7.51,7.52,7.51,7.52,11700.0,6.1298,6.1379,6.1298,6.1379,11700.0
2007-08-29 12:45:00,7.52,7.52,7.51,7.51,4000.0,6.1379,6.1379,6.1298,6.1298,4000.0
2007-08-29 12:50:00,7.51,7.51,7.48,7.48,100400.0,6.1298,6.1298,6.1053,6.1053,100400.0
2007-08-29 12:55:00,7.48,7.49,7.48,7.49,31900.0,6.1053,6.1134,6.1053,6.1134,31900.0
2007-08-29 13:00:00,7.48,7.49,7.48,7.49,3100.0,6.1053,6.1134,6.1053,6.1134,3100.0
2007-08-29 13:05:00,7.49,7.49,7.48,7.48,9600.0,6.1134,6.1134,6.1053,6.1053,9600.0
2007-08-29 13:10:00,7.48,7.49,7.48,7.48,4300.0,6.1053,6.1134,6.1053,6.1053,4300.0
2007-08-29 13:15:00,7.48,7.49,7.48,7.48,4700.0,6.1053,6.1134,6.1053,6.1053,4700.0
2007-08-29 13:20:00,7.48,7.49,7.46,7.47,26900.0,6.1053,6.1134,6.089,6.0971,26900.0
2007-08-29 13:25:00,7.47,7.47,7.43,7.43,45700.0,6.0971,6.0971,6.0645,6.0645,45700.0
2007-08-29 13:30:00,7.43,7.43,7.4,7.42,93600.0,6.0645,6.0645,6.04,6.0563,93600.0
2007-08-29 13:35:00,7.42,7.45,7.42,7.44,70600.0,6.0563,6.0808,6.0563,6.0726,70600.0
2007-08-29 13:40:00,7.44,7.45,7.43,7.44,21700.0,6.0726,6.0808,6.0645,6.0726,21700.0
2007-08-29 13:45:00,7.44,7.45,7.44,7.45,8000.0,6.0726,6.0808,6.0726,6.0808,8000.0
2007-08-29 13:50:00,7.44,7.45,7.44,7.44,9100.0,6.0726,6.0808,6.0726,6.0726,9100.0
2007-08-29 13:55:00,7.45,7.45,7.44,7.44,3500.0,6.0808,6.0808,6.0726,6.0726,3500.0
2007-08-29 14:00:00,7.45,7.45,7.44,7.45,16800.0,6.0808,6.0808,6.0726,6.0808,16800.0
2007-08-29 14:05:00,7.45,7.45,7.44,7.44,86900.0,6.0808,6.0808,6.0726,6.0726,86900.0
2007-08-29 14:10:00,7.45,7.45,7.44,7.45,33500.0,6.0808,6.0808,6.0726,6.0808,33500.0
2007-08-29 14:15:00,7.45,7.45,7.44,7.45,67100.0,6.0808,6.0808,6.0726,6.0808,67100.0
2007-08-29 14:20:00,7.45,7.45,7.44,7.45,12200.0,6.0808,6.0808,6.0726,6.0808,12200.0
2007-08-29 14:25:00,7.45,7.45,7.44,7.45,11600.0,6.0808,6.0808,6.0726,6.0808,11600.0
2007-08-29 14:30:00,7.45,7.45,7.44,7.45,22700.0,6.0808,6.0808,6.0726,6.0808,22700.0
2007-08-29 14:35:00,7.45,7.45,7.44,7.44,136500.0,6.0808,6.0808,6.0726,6.0726,136500.0
2007-08-29 14:40:00,7.45,7.45,7.44,7.45,14600.0,6.0808,6.0808,6.0726,6.0808,14600.0
2007-08-29 14:45:00,7.45,7.45,7.41,7.44,85700.0,6.0808,6.0808,6.0481,6.0726,85700.0
2007-08-29 14:50:00,7.45,7.45,7.42,7.42,65500.0,6.0808,6.0808,6.0563,6.0563,65500.0
2007-08-29 14:55:00,7.43,7.44,7.42,7.43,56700.0,6.0645,6.0726,6.0563,6.0645,56700.0
2007-08-29 15:00:00,7.43,7.45,7.41,7.45,203000.0,6.0645,6.0808,6.0481,6.0808,203000.0
2007-08-29 15:05:00,7.45,7.49,7.44,7.48,239300.0,6.0808,6.1134,6.0726,6.1053,239300.0
2007-08-29 15:10:00,7.48,7.5,7.48,7.5,56100.0,6.1053,6.1216,6.1053,6.1216,56100.0
2007-08-29 15:15:00,7.5,7.5,7.49,7.5,41800.0,6.1216,6.1216,6.1134,6.1216,41800.0
2007-08-29 15:20:00,7.5,7.5,7.49,7.49,28100.0,6.1216,6.1216,6.1134,6.1134,28100.0
2007-08-29 15:25:00,7.5,7.5,7.46,7.47,48700.0,6.1216,6.1216,6.089,6.0971,48700.0
2007-08-29 15:30:00,7.47,7.48,7.47,7.48,60300.0,6.0971,6.1053,6.0971,6.1053,60300.0
2007-08-29 15:35:00,7.48,7.53,7.48,7.49,223100.0,6.1053,6.1461,6.1053,6.1134,223100.0
2007-08-29 15:40:00,7.49,7.5,7.49,7.49,24400.0,6.1134,6.1216,6.1134,6.1134,24400.0
2007-08-29 15:45:00,7.5,7.5,7.47,7.48,84900.0,6.1216,6.1216,6.0971,6.1053,84900.0
2007-08-29 15:50:00,7.48,7.49,7.44,7.49,95700.0,6.1053,6.1134,6.0726,6.1134,95700.0
2007-08-29 15:55:00,7.49,7.49,7.46,7.48,256600.0,6.1134,6.1134,6.089,6.1053,256600.0
2007-08-30 09:30:00,7.43,7.46,7.42,7.45,41500.0,6.0645,6.089,6.0563,6.0808,41500.0
2007-08-30 09:35:00,7.46,7.5,7.45,7.5,54500.0,6.089,6.1216,6.0808,6.1216,54500.0
2007-08-30 09:40:00,7.5,7.5,7.48,7.5,94300.0,6.1216,6.1216,6.1053,6.1216,94300.0
2007-08-30 09:45:00,7.5,7.51,7.48,7.5,113500.0,6.1216,6.1298,6.1053,6.1216,113500.0
2007-08-30 09:50:00,7.5,7.58,7.49,7.55,277700.0,6.1216,6.1869,6.1134,6.1624,277700.0
2007-08-30 09:55:00,7.55,7.56,7.53,7.54,83800.0,6.1624,6.1706,6.1461,6.1543,83800.0
2007-08-30 10:00:00,7.54,7.55,7.52,7.54,22700.0,6.1543,6.1624,6.1379,6.1543,22700.0
2007-08-30 10:05:00,7.55,7.57,7.54,7.57,28700.0,6.1624,6.1787,6.1543,6.1787,28700.0
2007-08-30 10:10:00,7.57,7.57,7.53,7.53,33500.0,6.1787,6.1787,6.1461,6.1461,33500.0
2007-08-30 10:15:00,7.53,7.54,7.53,7.54,7900.0,6.1461,6.1543,6.1461,6.1543,7900.0
2007-08-30 10:20:00,7.54,7.55,7.53,7.55,59800.0,6.1543,6.1624,6.1461,6.1624,59800.0
2007-08-30 10:25:00,7.55,7.56,7.54,7.54,79300.0,6.1624,6.1706,6.1543,6.1543,79300.0
2007-08-30 10:30:00,7.54,7.57,7.54,7.57,15800.0,6.1543,6.1787,6.1543,6.1787,15800.0
2007-08-30 10:35:00,7.57,7.59,7.54,7.54,149900.0,6.1787,6.1951,6.1543,6.1543,149900.0
2007-08-30 10:40:00,7.55,7.55,7.53,7.53,21600.0,6.1624,6.1624,6.1461,6.1461,21600.0
2007-08-30 10:45:00,7.54,7.54,7.51,7.52,64900.0,6.1543,6.1543,6.1298,6.1379,64900.0
2007-08-30 10:50:00,7.52,7.54,7.51,7.54,70900.0,6.1379,6.1543,6.1298,6.1543,70900.0
2007-08-30 10:55:00,7.54,7.54,7.53,7.54,62600.0,6.1543,6.1543,6.1461,6.1543,62600.0
2007-08-30 11:00:00,7.54,7.56,7.53,7.55,83200.0,6.1543,6.1706,6.1461,6.1624,83200.0
2007-08-30 11:05:00,7.55,7.55,7.54,7.55,13600.0,6.1624,6.1624,6.1543,6.1624,13600.0
2007-08-30 11:10:00,7.55,7.55,7.54,7.55,59200.0,6.1624,6.1624,6.1543,6.1624,59200.0
2007-08-30 11:15:00,7.55,7.55,7.51,7.52,39300.0,6.1624,6.1624,6.1298,6.1379,39300.0
2007-08-30 11:20:00,7.52,7.55,7.52,7.54,24100.0,6.1379,6.1624,6.1379,6.1543,24100.0
2007-08-30 11:25:00,7.55,7.55,7.54,7.54,70700.0,6.1624,6.1624,6.1543,6.1543,70700.0
2007-08-30 11:30:00,7.54,7.55,7.54,7.55,20800.0,6.1543,6.1624,6.1543,6.1624,20800.0
2007-08-30 11:35:00,7.55,7.55,7.54,7.54,23500.0,6.1624,6.1624,6.1543,6.1543,23500.0
2007-08-30 11:40:00,7.55,7.55,7.54,7.55,25500.0,6.1624,6.1624,6.1543,6.1624,25500.0
2007-08-30 11:45:00,7.55,7.55,7.53,7.53,31400.0,6.1624,6.1624,6.1461,6.1461,31400.0
2007-08-30 11:50:00,7.54,7.56,7.53,7.55,42200.0,6.1543,6.1706,6.1461,6.1624,42200.0
2007-08-30 11:55:00,7.56,7.58,7.54,7.55,53800.0,6.1706,6.1869,6.1543,6.1624,53800.0
2007-08-30 12:00:00,7.54,7.55,7.53,7.53,22700.0,6.1543,6.1624,6.1461,6.1461,22700.0
2007-08-30 12:05:00,7.53,7.54,7.53,7.53,14400.0,6.1461,6.1543,6.1461,6.1461,14400.0
2007-08-30 12:10:00,7.53,7.54,7.53,7.54,9000.0,6.1461,6.1543,6.1461,6.1543,9000.0
2007-08-30 12:15:00,7.53,7.54,7.53,7.54,17200.0,6.1461,6.1543,6.1461,6.1543,17200.0
2007-08-30 12:20:00,7.53,7.55,7.53,7.55,63400.0,6.1461,6.1624,6.1461,6.1624,63400.0
2007-08-30 12:25:00,7.56,7.57,7.55,7.56,19700.0,6.1706,6.1787,6.1624,6.1706,19700.0
2007-08-30 12:30:00,7.57,7.57,7.54,7.55,120300.0,6.1787,6.1787,6.1543,6.1624,120300.0
2007-08-30 12:35:00,7.54,7.55,7.54,7.55,46100.0,6.1543,6.1624,6.1543,6.1624,46100.0
2007-08-30 12:40:00,7.55,7.55,7.54,7.55,16900.0,6.1624,6.1624,6.1543,6.1624,16900.0
2007-08-30 12:45:00,7.55,7.56,7.54,7.56,215100.0,6.1624,6.1706,6.1543,6.1706,215100.0
2007-08-30 12:50:00,7.56,7.56,7.55,7.55,52100.0,6.1706,6.1706,6.1624,6.1624,52100.0
2007-08-30 12:55:00,7.55,7.56,7.54,7.56,40500.0,6.1624,6.1706,6.1543,6.1706,40500.0
2007-08-30 13:00:00,7.56,7.56,7.55,7.56,4100.0,6.1706,6.1706,6.1624,6.1706,4100.0
2007-08-30 13:05:00,7.56,7.57,7.55,7.56,19300.0,6.1706,6.1787,6.1624,6.1706,19300.0
2007-08-30 13:10:00,7.57,7.57,7.56,7.57,17400.0,6.1787,6.1787,6.1706,6.1787,17400.0
2007-08-30 13:15:00,7.57,7.57,7.54,7.54,40500.0,6.1787,6.1787,6.1543,6.1543,40500.0
2007-08-30 13:20:00,7.54,7.55,7.54,7.54,3900.0,6.1543,6.1624,6.1543,6.1543,3900.0
2007-08-30 13:25:00,7.54,7.55,7.53,7.53,52300.0,6.1543,6.1624,6.1461,6.1461,52300.0
2007-08-30 13:30:00,7.54,7.56,7.53,7.55,123500.0,6.1543,6.1706,6.1461,6.1624,123500.0
2007-08-30 13:35:00,7.56,7.61,7.56,7.57,57100.0,6.1706,6.2114,6.1706,6.1787,57100.0
2007-08-30 13:40:00,7.57,7.57,7.55,7.55,22400.0,6.1787,6.1787,6.1624,6.1624,22400.0
2007-08-30 13:45:00,7.55,7.56,7.55,7.55,9300.0,6.1624,6.1706,6.1624,6.1624,9300.0
2007-08-30 13:50:00,7.55,7.56,7.55,7.55,8500.0,6.1624,6.1706,6.1624,6.1624,8500.0
2007-08-30 13:55:00,7.55,7.56,7.55,7.56,11200.0,6.1624,6.1706,6.1624,6.1706,11200.0
2007-08-30 14:00:00,7.56,7.57,7.55,7.56,22700.0,6.1706,6.1787,6.1624,6.1706,22700.0
2007-08-30 14:05:00,7.57,7.57,7.56,7.57,9800.0,6.1787,6.1787,6.1706,6.1787,9800.0
2007-08-30 14:10:00,7.57,7.57,7.56,7.56,11100.0,6.1787,6.1787,6.1706,6.1706,11100.0
2007-08-30 14:15:00,7.57,7.57,7.55,7.55,25700.0,6.1787,6.1787,6.1624,6.1624,25700.0
2007-08-30 14:20:00,7.55,7.55,7.55,7.55,18400.0,6.1624,6.1624,6.1624,6.1624,18400.0
2007-08-30 14:25:00,7.55,7.56,7.55,7.55,16900.0,6.1624,6.1706,6.1624,6.1624,16900.0
2007-08-30 14:30:00,7.55,7.56,7.53,7.53,49300.0,6.1624,6.1706,6.1461,6.1461,49300.0
2007-08-30 14:35:00,7.53,7.53,7.52,7.52,12100.0,6.1461,6.1461,6.1379,6.1379,12100.0
2007-08-30 14:40:00,7.52,7.56,7.52,7.55,166200.0,6.1379,6.1706,6.1379,6.1624,166200.0
2007-08-30 14:45:00,7.55,7.56,7.53,7.53,90500.0,6.1624,6.1706,6.1461,6.1461,90500.0
2007-08-30 14:50:00,7.53,7.55,7.53,7.54,41000.0,6.1461,6.1624,6.1461,6.1543,41000.0
2007-08-30 14:55:00,7.54,7.55,7.54,7.54,37400.0,6.1543,6.1624,6.1543,6.1543,37400.0
2007-08-30 15:00:00,7.55,7.55,7.54,7.55,28500.0,6.1624,6.1624,6.1543,6.1624,28500.0
2007-08-30 15:05:00,7.55,7.56,7.54,7.56,36500.0,6.1624,6.1706,6.1543,6.1706,36500.0
2007-08-30 15:10:00,7.56,7.61,7.56,7.6,96100.0,6.1706,6.2114,6.1706,6.2032,96100.0
2007-08-30 15:15:00,7.61,7.63,7.6,7.62,41700.0,6.2114,6.2277,6.2032,6.2195,41700.0
2007-08-30 15:20:00,7.62,7.62,7.59,7.6,34400.0,6.2195,6.2195,6.1951,6.2032,34400.0
2007-08-30 15:25:00,7.6,7.61,7.59,7.61,21300.0,6.2032,6.2114,6.1951,6.2114,21300.0
2007-08-30 15:30:00,7.6,7.61,7.59,7.59,38600.0,6.2032,6.2114,6.1951,6.1951,38600.0
2007-08-30 15:35:00,7.59,7.6,7.59,7.6,36300.0,6.1951,6.2032,6.1951,6.2032,36300.0
2007-08-30 15:40:00,7.59,7.6,7.58,7.58,44700.0,6.1951,6.2032,6.1869,6.1869,44700.0
2007-08-30 15:45:00,7.57,7.59,7.57,7.59,52800.0,6.1787,6.1951,6.1787,6.1951,52800.0
2007-08-30 15:50:00,7.58,7.59,7.58,7.59,32800.0,6.1869,6.1951,6.1869,6.1951,32800.0
2007-08-30 15:55:00,7.59,7.59,7.55,7.56,66400.0,6.1951,6.1951,6.1624,6.1706,66400.0
2007-08-31 09:30:00,7.65,7.65,7.59,7.61,39900.0,6.244,6.244,6.1951,6.2114,39900.0
2007-08-31 09:35:00,7.62,7.71,7.62,7.7,20000.0,6.2195,6.293,6.2195,6.2848,20000.0
2007-08-31 09:40:00,7.69,7.7,7.66,7.68,129200.0,6.2767,6.2848,6.2522,6.2685,129200.0
2007-08-31 09:45:00,7.67,7.7,7.67,7.69,15300.0,6.2604,6.2848,6.2604,6.2767,15300.0
2007-08-31 09:50:00,7.7,7.74,7.69,7.73,53900.0,6.2848,6.3175,6.2767,6.3093,53900.0
2007-08-31 09:55:00,7.73,7.73,7.68,7.71,240700.0,6.3093,6.3093,6.2685,6.293,240700.0
2007-08-31 10:00:00,7.7,7.73,7.69,7.71,59600.0,6.2848,6.3093,6.2767,6.293,59600.0
2007-08-31 10:05:00,7.72,7.75,7.71,7.73,31500.0,6.3012,6.3257,6.293,6.3093,31500.0
2007-08-31 10:10:00,7.72,7.73,7.71,7.72,10900.0,6.3012,6.3093,6.293,6.3012,10900.0
2007-08-31 10:15:00,7.71,7.76,7.71,7.76,54400.0,6.293,6.3338,6.293,6.3338,54400.0
2007-08-31 10:20:00,7.76,7.77,7.73,7.74,63300.0,6.3338,6.342,6.3093,6.3175,63300.0
2007-08-31 10:25:00,7.73,7.75,7.71,7.75,87900.0,6.3093,6.3257,6.293,6.3257,87900.0
2007-08-31 10:30:00,7.74,7.79,7.73,7.78,87500.0,6.3175,6.3583,6.3093,6.3501,87500.0
2007-08-31 10:35:00,7.79,7.81,7.78,7.8,183600.0,6.3583,6.3746,6.3501,6.3665,183600.0
2007-08-31 10:40:00,7.79,7.8,7.78,7.78,8500.0,6.3583,6.3665,6.3501,6.3501,8500.0
2007-08-31 10:45:00,7.78,7.78,7.78,7.78,7700.0,6.3501,6.3501,6.3501,6.3501,7700.0
2007-08-31 10:50:00,7.79,7.79,7.77,7.77,68300.0,6.3583,6.3583,6.342,6.342,68300.0
2007-08-31 10:55:00,7.77,7.79,7.77,7.79,32300.0,6.342,6.3583,6.342,6.3583,32300.0
2007-08-31 11:00:00,7.79,7.81,7.79,7.81,49000.0,6.3583,6.3746,6.3583,6.3746,49000.0
2007-08-31 11:05:00,7.81,7.81,7.79,7.79,43900.0,6.3746,6.3746,6.3583,6.3583,43900.0
2007-08-31 11:10:00,7.79,7.79,7.78,7.78,31400.0,6.3583,6.3583,6.3501,6.3501,31400.0
2007-08-31 11:15:00,7.78,7.81,7.78,7.81,48700.0,6.3501,6.3746,6.3501,6.3746,48700.0
2007-08-31 11:20:00,7.82,7.82,7.8,7.81,40400.0,6.3828,6.3828,6.3665,6.3746,40400.0
2007-08-31 11:25:00,7.81,7.82,7.81,7.82,7800.0,6.3746,6.3828,6.3746,6.3828,7800.0
2007-08-31 11:30:00,7.82,7.82,7.81,7.82,18600.0,6.3828,6.3828,6.3746,6.3828,18600.0
2007-08-31 11:35:00,7.82,7.83,7.82,7.83,13300.0,6.3828,6.391,6.3828,6.391,13300.0
2007-08-31 11:40:00,7.83,7.83,7.82,7.82,13700.0,6.391,6.391,6.3828,6.3828,13700.0
2007-08-31 11:45:00,7.81,7.82,7.8,7.82,26200.0,6.3746,6.3828,6.3665,6.3828,26200.0
2007-08-31 11:50:00,7.82,7.86,7.82,7.85,49000.0,6.3828,6.4154,6.3828,6.4073,49000.0
2007-08-31 11:55:00,7.86,7.88,7.85,7.88,60200.0,6.4154,6.4318,6.4073,6.4318,60200.0
2007-08-31 12:00:00,7.88,7.89,7.88,7.88,20900.0,6.4318,6.4399,6.4318,6.4318,20900.0
2007-08-31 12:05:00,7.88,7.88,7.85,7.85,20100.0,6.4318,6.4318,6.4073,6.4073,20100.0
2007-08-31 12:10:00,7.85,7.86,7.85,7.86,2500.0,6.4073,6.4154,6.4073,6.4154,2500.0
2007-08-31 12:15:00,7.85,7.86,7.85,7.86,28700.0,6.4073,6.4154,6.4073,6.4154,28700.0
2007-08-31 12:20:00,7.86,7.91,7.86,7.9,112500.0,6.4154,6.4563,6.4154,6.4481,112500.0
2007-08-31 12:25:00,7.9,7.92,7.9,7.91,22400.0,6.4481,6.4644,6.4481,6.4563,22400.0
2007-08-31 12:30:00,7.92,7.95,7.91,7.93,84500.0,6.4644,6.4889,6.4563,6.4726,84500.0
2007-08-31 12:35:00,7.92,7.92,7.89,7.9,71600.0,6.4644,6.4644,6.4399,6.4481,71600.0
2007-08-31 12:40:00,7.91,7.91,7.9,7.91,33700.0,6.4563,6.4563,6.4481,6.4563,33700.0
2007-08-31 12:45:00,7.91,7.91,7.9,7.9,400.0,6.4563,6.4563,6.4481,6.4481,400.0
2007-08-31 12:50:00,7.9,7.9,7.9,7.9,8000.0,6.4481,6.4481,6.4481,6.4481,8000.0
2007-08-31 12:55:00,7.9,7.9,7.88,7.88,52600.0,6.4481,6.4481,6.4318,6.4318,52600.0
2007-08-31 13:00:00,7.88,7.88,7.85,7.85,37300.0,6.4318,6.4318,6.4073,6.4073,37300.0
2007-08-31 13:05:00,7.85,7.87,7.85,7.86,24400.0,6.4073,6.4236,6.4073,6.4154,24400.0
2007-08-31 13:10:00,7.86,7.88,7.86,7.88,11500.0,6.4154,6.4318,6.4154,6.4318,11500.0
2007-08-31 13:15:00,7.88,7.9,7.87,7.9,56500.0,6.4318,6.4481,6.4236,6.4481,56500.0
2007-08-31 13:20:00,7.9,7.91,7.89,7.89,42000.0,6.4481,6.4563,6.4399,6.4399,42000.0
2007-08-31 13:25:00,7.89,7.9,7.88,7.89,21700.0,6.4399,6.4481,6.4318,6.4399,21700.0
2007-08-31 13:30:00,7.88,7.89,7.88,7.88,62200.0,6.4318,6.4399,6.4318,6.4318,62200.0
2007-08-31 13:35:00,7.88,7.9,7.88,7.88,93600.0,6.4318,6.4481,6.4318,6.4318,93600.0
2007-08-31 13:40:00,7.88,7.89,7.88,7.88,10800.0,6.4318,6.4399,6.4318,6.4318,10800.0
2007-08-31 13:45:00,7.88,7.9,7.88,7.89,81700.0,6.4318,6.4481,6.4318,6.4399,81700.0
2007-08-31 13:50:00,7.88,7.89,7.88,7.88,13300.0,6.4318,6.4399,6.4318,6.4318,13300.0
2007-08-31 13:55:00,7.87,7.89,7.86,7.88,49300.0,6.4236,6.4399,6.4154,6.4318,49300.0
2007-08-31 14:00:00,7.89,7.89,7.88,7.89,1500.0,6.4399,6.4399,6.4318,6.4399,1500.0
2007-08-31 14:05:00,7.89,7.9,7.89,7.9,21300.0,6.4399,6.4481,6.4399,6.4481,21300.0
2007-08-31 14:10:00,7.9,7.9,7.89,7.9,8800.0,6.4481,6.4481,6.4399,6.4481,8800.0
2007-08-31 14:15:00,7.9,7.91,7.9,7.91,38400.0,6.4481,6.4563,6.4481,6.4563,38400.0
2007-08-31 14:20:00,7.91,7.91,7.9,7.9,68900.0,6.4563,6.4563,6.4481,6.4481,68900.0
2007-08-31 14:25:00,7.9,7.9,7.89,7.89,47000.0,6.4481,6.4481,6.4399,6.4399,47000.0
2007-08-31 14:30:00,7.89,7.9,7.89,7.89,4700.0,6.4399,6.4481,6.4399,6.4399,4700.0
2007-08-31 14:35:00,7.89,7.91,7.89,7.91,39500.0,6.4399,6.4563,6.4399,6.4563,39500.0
2007-08-31 14:40:00,7.9,7.91,7.9,7.9,7100.0,6.4481,6.4563,6.4481,6.4481,7100.0
2007-08-31 14:45:00,7.91,7.91,7.9,7.91,5700.0,6.4563,6.4563,6.4481,6.4563,5700.0
2007-08-31 14:50:00,7.91,7.91,7.9,7.9,5100.0,6.4563,6.4563,6.4481,6.4481,5100.0
2007-08-31 14:55:00,7.91,7.91,7.89,7.89,75000.0,6.4563,6.4563,6.4399,6.4399,75000.0
2007-08-31 15:00:00,7.89,7.9,7.89,7.89,4600.0,6.4399,6.4481,6.4399,6.4399,4600.0
2007-08-31 15:05:00,7.9,7.9,7.89,7.9,27000.0,6.4481,6.4481,6.4399,6.4481,27000.0
2007-08-31 15:10:00,7.9,7.91,7.89,7.89,94400.0,6.4481,6.4563,6.4399,6.4399,94400.0
2007-08-31 15:15:00,7.9,7.9,7.89,7.89,1400.0,6.4481,6.4481,6.4399,6.4399,1400.0
2007-08-31 15:20:00,7.89,7.91,7.89,7.9,53500.0,6.4399,6.4563,6.4399,6.4481,53500.0
2007-08-31 15:25:00,7.9,7.91,7.9,7.9,114900.0,6.4481,6.4563,6.4481,6.4481,114900.0
2007-08-31 15:30:00,7.9,7.91,7.89,7.9,37100.0,6.4481,6.4563,6.4399,6.4481,37100.0
2007-08-31 15:35:00,7.9,7.91,7.89,7.89,66600.0,6.4481,6.4563,6.4399,6.4399,66600.0
2007-08-31 15:40:00,7.89,7.9,7.87,7.89,78000.0,6.4399,6.4481,6.4236,6.4399,78000.0
2007-08-31 15:45:00,7.9,7.9,7.89,7.9,14700.0,6.4481,6.4481,6.4399,6.4481,14700.0
2007-08-31 15:50:00,7.9,7.9,7.86,7.86,91400.0,6.4481,6.4481,6.4154,6.4154,91400.0
2007-08-31 15:55:00,7.87,7.91,7.86,7.86,202900.0,6.4236,6.4563,6.4154,6.4154,202900.0
2007-09-04 09:30:00,8.05,8.44,8.04,8.4,292800.0,6.5705,6.8888,6.5624,6.8562,292800.0
2007-09-04 09:35:00,8.38,8.42,8.34,8.35,149600.0,6.8399,6.8725,6.8072,6.8154,149600.0
2007-09-04 09:40:00,8.35,8.42,8.34,8.37,237900.0,6.8154,6.8725,6.8072,6.8317,237900.0
2007-09-04 09:45:00,8.37,8.38,8.35,8.35,184000.0,6.8317,6.8399,6.8154,6.8154,184000.0
2007-09-04 09:50:00,8.35,8.37,8.34,8.36,206700.0,6.8154,6.8317,6.8072,6.8235,206700.0
2007-09-04 09:55:00,8.35,8.37,8.35,8.35,124100.0,6.8154,6.8317,6.8154,6.8154,124100.0
2007-09-04 10:00:00,8.35,8.38,8.34,8.34,118300.0,6.8154,6.8399,6.8072,6.8072,118300.0
2007-09-04 10:05:00,8.34,8.36,8.33,8.35,143600.0,6.8072,6.8235,6.7991,6.8154,143600.0
2007-09-04 10:10:00,8.35,8.36,8.35,8.36,92000.0,6.8154,6.8235,6.8154,6.8235,92000.0
2007-09-04 10:15:00,8.35,8.36,8.27,8.31,114300.0,6.8154,6.8235,6.7501,6.7827,114300.0
2007-09-04 10:20:00,8.31,8.35,8.31,8.34,266100.0,6.7827,6.8154,6.7827,6.8072,266100.0
2007-09-04 10:25:00,8.34,8.36,8.32,8.34,133000.0,6.8072,6.8235,6.7909,6.8072,133000.0
2007-09-04 10:30:00,8.35,8.35,8.31,8.32,132000.0,6.8154,6.8154,6.7827,6.7909,132000.0
2007-09-04 10:35:00,8.31,8.33,8.29,8.31,134800.0,6.7827,6.7991,6.7664,6.7827,134800.0
2007-09-04 10:40:00,8.32,8.34,8.31,8.32,73400.0,6.7909,6.8072,6.7827,6.7909,73400.0
2007-09-04 10:45:00,8.32,8.32,8.29,8.32,59800.0,6.7909,6.7909,6.7664,6.7909,59800.0
2007-09-04 10:50:00,8.32,8.32,8.29,8.3,90000.0,6.7909,6.7909,6.7664,6.7746,90000.0
2007-09-04 10:55:00,8.31,8.32,8.29,8.3,55400.0,6.7827,6.7909,6.7664,6.7746,55400.0
2007-09-04 11:00:00,8.3,8.3,8.29,8.3,26200.0,6.7746,6.7746,6.7664,6.7746,26200.0
2007-09-04 11:05:00,8.3,8.31,8.29,8.3,75600.0,6.7746,6.7827,6.7664,6.7746,75600.0
2007-09-04 11:10:00,8.29,8.31,8.28,8.31,140700.0,6.7664,6.7827,6.7583,6.7827,140700.0
2007-09-04 11:15:00,8.31,8.34,8.31,8.33,114000.0,6.7827,6.8072,6.7827,6.7991,114000.0
2007-09-04 11:20:00,8.33,8.33,8.31,8.33,176300.0,6.7991,6.7991,6.7827,6.7991,176300.0
2007-09-04 11:25:00,8.33,8.33,8.29,8.32,463300.0,6.7991,6.7991,6.7664,6.7909,463300.0
2007-09-04 11:30:00,8.32,8.35,8.32,8.35,80500.0,6.7909,6.8154,6.7909,6.8154,80500.0
2007-09-04 11:35:00,8.35,8.35,8.32,8.32,53200.0,6.8154,6.8154,6.7909,6.7909,53200.0
2007-09-04 11:40:00,8.32,8.32,8.3,8.32,85300.0,6.7909,6.7909,6.7746,6.7909,85300.0
2007-09-04 11:45:00,8.32,8.32,8.31,8.32,4700.0,6.7909,6.7909,6.7827,6.7909,4700.0
2007-09-04 11:50:00,8.32,8.32,8.31,8.31,50300.0,6.7909,6.7909,6.7827,6.7827,50300.0
2007-09-04 11:55:00,8.32,8.32,8.3,8.3,47000.0,6.7909,6.7909,6.7746,6.7746,47000.0
2007-09-04 12:00:00,8.3,8.3,8.26,8.26,72300.0,6.7746,6.7746,6.7419,6.7419,72300.0
2007-09-04 12:05:00,8.26,8.27,8.23,8.23,92700.0,6.7419,6.7501,6.7174,6.7174,92700.0
2007-09-04 12:10:00,8.24,8.26,8.21,8.22,66500.0,6.7256,6.7419,6.7011,6.7093,66500.0
2007-09-04 12:15:00,8.22,8.27,8.21,8.27,57200.0,6.7093,6.7501,6.7011,6.7501,57200.0
2007-09-04 12:20:00,8.27,8.27,8.24,8.24,39800.0,6.7501,6.7501,6.7256,6.7256,39800.0
2007-09-04 12:25:00,8.24,8.24,8.23,8.24,33900.0,6.7256,6.7256,6.7174,6.7256,33900.0
2007-09-04 12:30:00,8.24,8.26,8.23,8.26,38300.0,6.7256,6.7419,6.7174,6.7419,38300.0
2007-09-04 12:35:00,8.26,8.27,8.25,8.27,44500.0,6.7419,6.7501,6.7338,6.7501,44500.0
2007-09-04 12:40:00,8.26,8.27,8.26,8.27,11400.0,6.7419,6.7501,6.7419,6.7501,11400.0
2007-09-04 12:45:00,8.27,8.28,8.26,8.28,20500.0,6.7501,6.7583,6.7419,6.7583,20500.0
2007-09-04 12:50:00,8.28,8.28,8.27,8.27,22300.0,6.7583,6.7583,6.7501,6.7501,22300.0
2007-09-04 12:55:00,8.28,8.28,8.27,8.28,11900.0,6.7583,6.7583,6.7501,6.7583,11900.0
2007-09-04 13:00:00,8.28,8.28,8.27,8.27,15900.0,6.7583,6.7583,6.7501,6.7501,15900.0
2007-09-04 13:05:00,8.27,8.28,8.27,8.27,19300.0,6.7501,6.7583,6.7501,6.7501,19300.0
2007-09-04 13:10:00,8.27,8.28,8.27,8.28,13300.0,6.7501,6.7583,6.7501,6.7583,13300.0
2007-09-04 13:15:00,8.27,8.28,8.27,8.27,9900.0,6.7501,6.7583,6.7501,6.7501,9900.0
2007-09-04 13:20:00,8.28,8.28,8.27,8.28,38800.0,6.7583,6.7583,6.7501,6.7583,38800.0
2007-09-04 13:25:00,8.27,8.28,8.27,8.28,13200.0,6.7501,6.7583,6.7501,6.7583,13200.0
2007-09-04 13:30:00,8.28,8.28,8.28,8.28,20700.0,6.7583,6.7583,6.7583,6.7583,20700.0
2007-09-04 13:35:00,8.28,8.28,8.24,8.24,85800.0,6.7583,6.7583,6.7256,6.7256,85800.0
2007-09-04 13:40:00,8.25,8.25,8.23,8.23,26200.0,6.7338,6.7338,6.7174,6.7174,26200.0
2007-09-04 13:45:00,8.24,8.24,8.23,8.24,39900.0,6.7256,6.7256,6.7174,6.7256,39900.0
2007-09-04 13:50:00,8.24,8.26,8.23,8.26,49400.0,6.7256,6.7419,6.7174,6.7419,49400.0
2007-09-04 13:55:00,8.26,8.29,8.26,8.27,75800.0,6.7419,6.7664,6.7419,6.7501,75800.0
2007-09-04 14:00:00,8.27,8.28,8.27,8.28,10900.0,6.7501,6.7583,6.7501,6.7583,10900.0
2007-09-04 14:05:00,8.28,8.28,8.27,8.27,8200.0,6.7583,6.7583,6.7501,6.7501,8200.0
2007-09-04 14:10:00,8.28,8.28,8.27,8.28,11700.0,6.7583,6.7583,6.7501,6.7583,11700.0
2007-09-04 14:15:00,8.28,8.3,8.27,8.3,51600.0,6.7583,6.7746,6.7501,6.7746,51600.0
2007-09-04 14:20:00,8.3,8.33,8.29,8.3,241500.0,6.7746,6.7991,6.7664,6.7746,241500.0
2007-09-04 14:25:00,8.3,8.3,8.29,8.29,32200.0,6.7746,6.7746,6.7664,6.7664,32200.0
2007-09-04 14:30:00,8.3,8.31,8.29,8.31,76400.0,6.7746,6.7827,6.7664,6.7827,76400.0
2007-09-04 14:35:00,8.31,8.31,8.3,8.3,13200.0,6.7827,6.7827,6.7746,6.7746,13200.0
2007-09-04 14:40:00,8.3,8.31,8.3,8.31,15100.0,6.7746,6.7827,6.7746,6.7827,15100.0
2007-09-04 14:45:00,8.31,8.31,8.29,8.29,85100.0,6.7827,6.7827,6.7664,6.7664,85100.0
2007-09-04 14:50:00,8.3,8.3,8.29,8.3,13400.0,6.7746,6.7746,6.7664,6.7746,13400.0
2007-09-04 14:55:00,8.3,8.3,8.29,8.3,17500.0,6.7746,6.7746,6.7664,6.7746,17500.0
2007-09-04 15:00:00,8.29,8.36,8.29,8.35,169300.0,6.7664,6.8235,6.7664,6.8154,169300.0
2007-09-04 15:05:00,8.34,8.36,8.33,8.34,96700.0,6.8072,6.8235,6.7991,6.8072,96700.0
2007-09-04 15:10:00,8.35,8.35,8.31,8.34,111400.0,6.8154,6.8154,6.7827,6.8072,111400.0
2007-09-04 15:15:00,8.34,8.36,8.33,8.35,83600.0,6.8072,6.8235,6.7991,6.8154,83600.0
2007-09-04 15:20:00,8.35,8.36,8.32,8.33,96600.0,6.8154,6.8235,6.7909,6.7991,96600.0
2007-09-04 15:25:00,8.33,8.36,8.31,8.33,116000.0,6.7991,6.8235,6.7827,6.7991,116000.0
2007-09-04 15:30:00,8.34,8.35,8.33,8.35,55400.0,6.8072,6.8154,6.7991,6.8154,55400.0
2007-09-04 15:35:00,8.34,8.35,8.34,8.35,62400.0,6.8072,6.8154,6.8072,6.8154,62400.0
2007-09-04 15:40:00,8.35,8.35,8.34,8.34,51300.0,6.8154,6.8154,6.8072,6.8072,51300.0
2007-09-04 15:45:00,8.34,8.35,8.3,8.32,172600.0,6.8072,6.8154,6.7746,6.7909,172600.0
2007-09-04 15:50:00,8.32,8.33,8.31,8.32,97200.0,6.7909,6.7991,6.7827,6.7909,97200.0
2007-09-04 15:55:00,8.32,8.33,8.29,8.29,129400.0,6.7909,6.7991,6.7664,6.7664,129400.0
2007-09-05 09:30:00,8.2,8.28,8.2,8.26,38100.0,6.693,6.7583,6.693,6.7419,38100.0
2007-09-05 09:35:00,8.26,8.26,8.22,8.23,29400.0,6.7419,6.7419,6.7093,6.7174,29400.0
2007-09-05 09:40:00,8.23,8.24,8.21,8.24,28100.0,6.7174,6.7256,6.7011,6.7256,28100.0
2007-09-05 09:45:00,8.23,8.26,8.22,8.25,49100.0,6.7174,6.7419,6.7093,6.7338,49100.0
2007-09-05 09:50:00,8.25,8.26,8.21,8.21,33200.0,6.7338,6.7419,6.7011,6.7011,33200.0
2007-09-05 09:55:00,8.21,8.23,8.21,8.22,38200.0,6.7011,6.7174,6.7011,6.7093,38200.0
2007-09-05 10:00:00,8.22,8.22,8.15,8.17,97800.0,6.7093,6.7093,6.6521,6.6685,97800.0
2007-09-05 10:05:00,8.18,8.18,8.17,8.17,11000.0,6.6766,6.6766,6.6685,6.6685,11000.0
2007-09-05 10:10:00,8.17,8.17,8.1,8.14,32900.0,6.6685,6.6685,6.6113,6.644,32900.0
2007-09-05 10:15:00,8.13,8.16,8.13,8.16,106200.0,6.6358,6.6603,6.6358,6.6603,106200.0
2007-09-05 10:20:00,8.15,8.16,8.15,8.15,11600.0,6.6521,6.6603,6.6521,6.6521,11600.0
2007-09-05 10:25:00,8.15,8.16,8.15,8.16,7900.0,6.6521,6.6603,6.6521,6.6603,7900.0
2007-09-05 10:30:00,8.15,8.18,8.15,8.17,65800.0,6.6521,6.6766,6.6521,6.6685,65800.0
2007-09-05 10:35:00,8.16,8.17,8.16,8.16,1300.0,6.6603,6.6685,6.6603,6.6603,1300.0
2007-09-05 10:40:00,8.16,8.17,8.15,8.16,157900.0,6.6603,6.6685,6.6521,6.6603,157900.0
2007-09-05 10:45:00,8.16,8.17,8.16,8.17,12600.0,6.6603,6.6685,6.6603,6.6685,12600.0
2007-09-05 10:50:00,8.16,8.17,8.16,8.17,15600.0,6.6603,6.6685,6.6603,6.6685,15600.0
2007-09-05 10:55:00,8.16,8.17,8.16,8.17,10700.0,6.6603,6.6685,6.6603,6.6685,10700.0
2007-09-05 11:00:00,8.17,8.17,8.15,8.16,114100.0,6.6685,6.6685,6.6521,6.6603,114100.0
2007-09-05 11:05:00,8.15,8.16,8.11,8.11,152700.0,6.6521,6.6603,6.6195,6.6195,152700.0
2007-09-05 11:10:00,8.11,8.11,8.1,8.1,38400.0,6.6195,6.6195,6.6113,6.6113,38400.0
2007-09-05 11:15:00,8.1,8.11,8.09,8.1,79700.0,6.6113,6.6195,6.6032,6.6113,79700.0
2007-09-05 11:20:00,8.1,8.11,8.1,8.1,15700.0,6.6113,6.6195,6.6113,6.6113,15700.0
2007-09-05 11:25:00,8.1,8.11,8.1,8.1,12000.0,6.6113,6.6195,6.6113,6.6113,12000.0
2007-09-05 11:30:00,8.1,8.11,8.05,8.05,70900.0,6.6113,6.6195,6.5705,6.5705,70900.0
2007-09-05 11:35:00,8.05,8.07,8.01,8.06,133500.0,6.5705,6.5868,6.5379,6.5787,133500.0
2007-09-05 11:40:00,8.06,8.07,8.04,8.06,41800.0,6.5787,6.5868,6.5624,6.5787,41800.0
2007-09-05 11:45:00,8.05,8.08,8.05,8.08,25100.0,6.5705,6.595,6.5705,6.595,25100.0
2007-09-05 11:50:00,8.07,8.09,8.07,8.08,23100.0,6.5868,6.6032,6.5868,6.595,23100.0
2007-09-05 11:55:00,8.09,8.1,8.08,8.1,19400.0,6.6032,6.6113,6.595,6.6113,19400.0
2007-09-05 12:00:00,8.1,8.1,8.09,8.1,14500.0,6.6113,6.6113,6.6032,6.6113,14500.0
2007-09-05 12:05:00,8.1,8.11,8.09,8.09,16400.0,6.6113,6.6195,6.6032,6.6032,16400.0
2007-09-05 12:10:00,8.09,8.1,8.09,8.1,15800.0,6.6032,6.6113,6.6032,6.6113,15800.0
2007-09-05 12:15:00,8.1,8.1,8.09,8.1,1700.0,6.6113,6.6113,6.6032,6.6113,1700.0
2007-09-05 12:20:00,8.1,8.1,8.09,8.09,3900.0,6.6113,6.6113,6.6032,6.6032,3900.0
2007-09-05 12:25:00,8.1,8.15,8.09,8.14,41500.0,6.6113,6.6521,6.6032,6.644,41500.0
2007-09-05 12:30:00,8.14,8.14,8.1,8.11,52000.0,6.644,6.644,6.6113,6.6195,52000.0
2007-09-05 12:35:00,8.11,8.13,8.1,8.1,30500.0,6.6195,6.6358,6.6113,6.6113,30500.0
2007-09-05 12:40:00,8.11,8.11,8.1,8.1,19400.0,6.6195,6.6195,6.6113,6.6113,19400.0
2007-09-05 12:45:00,8.1,8.1,8.08,8.08,37900.0,6.6113,6.6113,6.595,6.595,37900.0
2007-09-05 12:50:00,8.08,8.11,8.08,8.1,21700.0,6.595,6.6195,6.595,6.6113,21700.0
2007-09-05 12:55:00,8.1,8.11,8.1,8.1,1700.0,6.6113,6.6195,6.6113,6.6113,1700.0
2007-09-05 13:00:00,8.11,8.15,8.11,8.15,32000.0,6.6195,6.6521,6.6195,6.6521,32000.0
2007-09-05 13:05:00,8.15,8.15,8.12,8.12,48200.0,6.6521,6.6521,6.6277,6.6277,48200.0
2007-09-05 13:10:00,8.11,8.11,8.09,8.1,26100.0,6.6195,6.6195,6.6032,6.6113,26100.0
2007-09-05 13:15:00,8.1,8.1,8.09,8.09,11200.0,6.6113,6.6113,6.6032,6.6032,11200.0
2007-09-05 13:20:00,8.09,8.09,8.06,8.08,42700.0,6.6032,6.6032,6.5787,6.595,42700.0
2007-09-05 13:25:00,8.08,8.09,8.07,8.07,13200.0,6.595,6.6032,6.5868,6.5868,13200.0
2007-09-05 13:30:00,8.07,8.08,8.06,8.06,42200.0,6.5868,6.595,6.5787,6.5787,42200.0
2007-09-05 13:35:00,8.06,8.07,8.06,8.07,5800.0,6.5787,6.5868,6.5787,6.5868,5800.0
2007-09-05 13:40:00,8.06,8.06,8.05,8.06,14600.0,6.5787,6.5787,6.5705,6.5787,14600.0
2007-09-05 13:45:00,8.06,8.11,8.05,8.1,49800.0,6.5787,6.6195,6.5705,6.6113,49800.0
2007-09-05 13:50:00,8.1,8.1,8.05,8.05,42500.0,6.6113,6.6113,6.5705,6.5705,42500.0
2007-09-05 13:55:00,8.05,8.06,8.03,8.05,37300.0,6.5705,6.5787,6.5542,6.5705,37300.0
2007-09-05 14:00:00,8.05,8.12,8.05,8.06,78800.0,6.5705,6.6277,6.5705,6.5787,78800.0
2007-09-05 14:05:00,8.06,8.06,8.04,8.05,24700.0,6.5787,6.5787,6.5624,6.5705,24700.0
2007-09-05 14:10:00,8.04,8.05,8.03,8.03,8000.0,6.5624,6.5705,6.5542,6.5542,8000.0
2007-09-05 14:15:00,8.03,8.03,8.02,8.03,3200.0,6.5542,6.5542,6.546,6.5542,3200.0
2007-09-05 14:20:00,8.03,8.04,8.01,8.01,45800.0,6.5542,6.5624,6.5379,6.5379,45800.0
2007-09-05 14:25:00,8.01,8.01,7.99,8.0,80200.0,6.5379,6.5379,6.5215,6.5297,80200.0
2007-09-05 14:30:00,8.0,8.05,8.0,8.03,177300.0,6.5297,6.5705,6.5297,6.5542,177300.0
2007-09-05 14:35:00,8.03,8.06,8.03,8.05,23500.0,6.5542,6.5787,6.5542,6.5705,23500.0
2007-09-05 14:40:00,8.05,8.07,8.05,8.07,34000.0,6.5705,6.5868,6.5705,6.5868,34000.0
2007-09-05 14:45:00,8.07,8.07,8.06,8.06,13700.0,6.5868,6.5868,6.5787,6.5787,13700.0
2007-09-05 14:50:00,8.06,8.07,8.06,8.06,13800.0,6.5787,6.5868,6.5787,6.5787,13800.0
2007-09-05 14:55:00,8.06,8.08,8.06,8.08,35100.0,6.5787,6.595,6.5787,6.595,35100.0
2007-09-05 15:00:00,8.08,8.08,8.07,8.07,19400.0,6.595,6.595,6.5868,6.5868,19400.0
2007-09-05 15:05:00,8.07,8.1,8.07,8.1,20000.0,6.5868,6.6113,6.5868,6.6113,20000.0
2007-09-05 15:10:00,8.1,8.1,8.08,8.08,23800.0,6.6113,6.6113,6.595,6.595,23800.0
2007-09-05 15:15:00,8.09,8.09,8.07,8.09,30200.0,6.6032,6.6032,6.5868,6.6032,30200.0
2007-09-05 15:20:00,8.09,8.11,8.08,8.1,80100.0,6.6032,6.6195,6.595,6.6113,80100.0
2007-09-05 15:25:00,8.1,8.13,8.09,8.09,208300.0,6.6113,6.6358,6.6032,6.6032,208300.0
2007-09-05 15:30:00,8.09,8.1,8.08,8.09,17500.0,6.6032,6.6113,6.595,6.6032,17500.0
2007-09-05 15:35:00,8.08,8.09,8.08,8.08,10900.0,6.595,6.6032,6.595,6.595,10900.0
2007-09-05 15:40:00,8.08,8.11,8.08,8.11,45100.0,6.595,6.6195,6.595,6.6195,45100.0
2007-09-05 15:45:00,8.1,8.16,8.1,8.14,283200.0,6.6113,6.6603,6.6113,6.644,283200.0
2007-09-05 15:50:00,8.14,8.14,8.1,8.1,82600.0,6.644,6.644,6.6113,6.6113,82600.0
2007-09-05 15:55:00,8.1,8.11,8.09,8.09,115300.0,6.6113,6.6195,6.6032,6.6032,115300.0
2007-09-06 09:30:00,8.11,8.16,8.09,8.15,52100.0,6.6195,6.6603,6.6032,6.6521,52100.0
2007-09-06 09:35:00,8.15,8.2,8.14,8.19,52200.0,6.6521,6.693,6.644,6.6848,52200.0
2007-09-06 09:40:00,8.19,8.19,8.16,8.16,52200.0,6.6848,6.6848,6.6603,6.6603,52200.0
2007-09-06 09:45:00,8.16,8.17,8.14,8.14,32200.0,6.6603,6.6685,6.644,6.644,32200.0
2007-09-06 09:50:00,8.14,8.14,8.13,8.13,43200.0,6.644,6.644,6.6358,6.6358,43200.0
2007-09-06 09:55:00,8.13,8.14,8.1,8.14,119300.0,6.6358,6.644,6.6113,6.644,119300.0
2007-09-06 10:00:00,8.14,8.14,8.11,8.11,48300.0,6.644,6.644,6.6195,6.6195,48300.0
2007-09-06 10:05:00,8.11,8.13,8.07,8.07,143400.0,6.6195,6.6358,6.5868,6.5868,143400.0
2007-09-06 10:10:00,8.07,8.12,8.07,8.11,60600.0,6.5868,6.6277,6.5868,6.6195,60600.0
2007-09-06 10:15:00,8.1,8.12,8.08,8.12,71500.0,6.6113,6.6277,6.595,6.6277,71500.0
2007-09-06 10:20:00,8.11,8.12,8.1,8.1,52000.0,6.6195,6.6277,6.6113,6.6113,52000.0
2007-09-06 10:25:00,8.1,8.11,8.07,8.07,46900.0,6.6113,6.6195,6.5868,6.5868,46900.0
2007-09-06 10:30:00,8.06,8.07,8.0,8.0,204800.0,6.5787,6.5868,6.5297,6.5297,204800.0
2007-09-06 10:35:00,8.0,8.09,8.0,8.08,158500.0,6.5297,6.6032,6.5297,6.595,158500.0
2007-09-06 10:40:00,8.08,8.09,8.07,8.07,20400.0,6.595,6.6032,6.5868,6.5868,20400.0
2007-09-06 10:45:00,8.07,8.07,8.05,8.05,38200.0,6.5868,6.5868,6.5705,6.5705,38200.0
2007-09-06 10:50:00,8.06,8.13,8.06,8.13,205700.0,6.5787,6.6358,6.5787,6.6358,205700.0
2007-09-06 10:55:00,8.12,8.13,8.11,8.12,29400.0,6.6277,6.6358,6.6195,6.6277,29400.0
2007-09-06 11:00:00,8.12,8.12,8.11,8.12,35100.0,6.6277,6.6277,6.6195,6.6277,35100.0
2007-09-06 11:05:00,8.11,8.12,8.1,8.1,22200.0,6.6195,6.6277,6.6113,6.6113,22200.0
2007-09-06 11:10:00,8.1,8.1,8.08,8.09,42300.0,6.6113,6.6113,6.595,6.6032,42300.0
2007-09-06 11:15:00,8.09,8.11,8.07,8.11,44700.0,6.6032,6.6195,6.5868,6.6195,44700.0
2007-09-06 11:20:00,8.11,8.16,8.1,8.16,84000.0,6.6195,6.6603,6.6113,6.6603,84000.0
2007-09-06 11:25:00,8.16,8.25,8.15,8.21,115600.0,6.6603,6.7338,6.6521,6.7011,115600.0
2007-09-06 11:30:00,8.22,8.31,8.19,8.25,183100.0,6.7093,6.7827,6.6848,6.7338,183100.0
2007-09-06 11:35:00,8.25,8.28,8.24,8.25,80100.0,6.7338,6.7583,6.7256,6.7338,80100.0
2007-09-06 11:40:00,8.25,8.26,8.22,8.22,65500.0,6.7338,6.7419,6.7093,6.7093,65500.0
2007-09-06 11:45:00,8.22,8.28,8.2,8.24,81400.0,6.7093,6.7583,6.693,6.7256,81400.0
2007-09-06 11:50:00,8.24,8.25,8.22,8.23,33400.0,6.7256,6.7338,6.7093,6.7174,33400.0
2007-09-06 11:55:00,8.22,8.26,8.21,8.25,25400.0,6.7093,6.7419,6.7011,6.7338,25400.0
2007-09-06 12:00:00,8.25,8.26,8.24,8.25,31700.0,6.7338,6.7419,6.7256,6.7338,31700.0
2007-09-06 12:05:00,8.25,8.26,8.22,8.23,72800.0,6.7338,6.7419,6.7093,6.7174,72800.0
2007-09-06 12:10:00,8.23,8.32,8.23,8.3,81000.0,6.7174,6.7909,6.7174,6.7746,81000.0
2007-09-06 12:15:00,8.29,8.32,8.27,8.29,45500.0,6.7664,6.7909,6.7501,6.7664,45500.0
2007-09-06 12:20:00,8.29,8.3,8.27,8.27,11900.0,6.7664,6.7746,6.7501,6.7501,11900.0
2007-09-06 12:25:00,8.27,8.28,8.26,8.27,8200.0,6.7501,6.7583,6.7419,6.7501,8200.0
2007-09-06 12:30:00,8.28,8.28,8.27,8.28,13600.0,6.7583,6.7583,6.7501,6.7583,13600.0
2007-09-06 12:35:00,8.28,8.28,8.27,8.27,21100.0,6.7583,6.7583,6.7501,6.7501,21100.0
2007-09-06 12:40:00,8.27,8.27,8.25,8.25,34200.0,6.7501,6.7501,6.7338,6.7338,34200.0
2007-09-06 12:45:00,8.26,8.26,8.25,8.25,25900.0,6.7419,6.7419,6.7338,6.7338,25900.0
2007-09-06 12:50:00,8.26,8.28,8.24,8.26,73300.0,6.7419,6.7583,6.7256,6.7419,73300.0
2007-09-06 12:55:00,8.26,8.3,8.23,8.28,41400.0,6.7419,6.7746,6.7174,6.7583,41400.0
2007-09-06 13:00:00,8.29,8.3,8.27,8.3,83400.0,6.7664,6.7746,6.7501,6.7746,83400.0
2007-09-06 13:05:00,8.3,8.3,8.29,8.29,120800.0,6.7746,6.7746,6.7664,6.7664,120800.0
2007-09-06 13:10:00,8.29,8.3,8.26,8.26,170600.0,6.7664,6.7746,6.7419,6.7419,170600.0
2007-09-06 13:15:00,8.26,8.27,8.25,8.25,28900.0,6.7419,6.7501,6.7338,6.7338,28900.0
2007-09-06 13:20:00,8.25,8.3,8.25,8.27,78600.0,6.7338,6.7746,6.7338,6.7501,78600.0
2007-09-06 13:25:00,8.27,8.27,8.25,8.26,25600.0,6.7501,6.7501,6.7338,6.7419,25600.0
2007-09-06 13:30:00,8.26,8.27,8.25,8.25,41200.0,6.7419,6.7501,6.7338,6.7338,41200.0
2007-09-06 13:35:00,8.26,8.27,8.24,8.25,22400.0,6.7419,6.7501,6.7256,6.7338,22400.0
2007-09-06 13:40:00,8.25,8.26,8.24,8.26,11700.0,6.7338,6.7419,6.7256,6.7419,11700.0
2007-09-06 13:45:00,8.25,8.26,8.25,8.25,21000.0,6.7338,6.7419,6.7338,6.7338,21000.0
2007-09-06 13:50:00,8.25,8.26,8.23,8.24,37700.0,6.7338,6.7419,6.7174,6.7256,37700.0
2007-09-06 13:55:00,8.24,8.24,8.22,8.22,25900.0,6.7256,6.7256,6.7093,6.7093,25900.0
2007-09-06 14:00:00,8.23,8.23,8.22,8.23,101800.0,6.7174,6.7174,6.7093,6.7174,101800.0
2007-09-06 14:05:00,8.23,8.23,8.22,8.23,46900.0,6.7174,6.7174,6.7093,6.7174,46900.0
2007-09-06 14:10:00,8.23,8.3,8.22,8.26,88200.0,6.7174,6.7746,6.7093,6.7419,88200.0
2007-09-06 14:15:00,8.26,8.26,8.25,8.25,12500.0,6.7419,6.7419,6.7338,6.7338,12500.0
2007-09-06 14:20:00,8.25,8.26,8.22,8.26,81800.0,6.7338,6.7419,6.7093,6.7419,81800.0
2007-09-06 14:25:00,8.26,8.26,8.25,8.25,14900.0,6.7419,6.7419,6.7338,6.7338,14900.0
2007-09-06 14:30:00,8.25,8.26,8.24,8.24,24000.0,6.7338,6.7419,6.7256,6.7256,24000.0
2007-09-06 14:35:00,8.25,8.25,8.23,8.24,115300.0,6.7338,6.7338,6.7174,6.7256,115300.0
2007-09-06 14:40:00,8.24,8.26,8.23,8.23,102100.0,6.7256,6.7419,6.7174,6.7174,102100.0
2007-09-06 14:45:00,8.23,8.24,8.21,8.22,76400.0,6.7174,6.7256,6.7011,6.7093,76400.0
2007-09-06 14:50:00,8.22,8.23,8.2,8.2,43900.0,6.7093,6.7174,6.693,6.693,43900.0
2007-09-06 14:55:00,8.21,8.21,8.2,8.21,34100.0,6.7011,6.7011,6.693,6.7011,34100.0
2007-09-06 15:00:00,8.2,8.24,8.2,8.23,45600.0,6.693,6.7256,6.693,6.7174,45600.0
2007-09-06 15:05:00,8.23,8.24,8.23,8.23,21600.0,6.7174,6.7256,6.7174,6.7174,21600.0
2007-09-06 15:10:00,8.23,8.25,8.23,8.24,35600.0,6.7174,6.7338,6.7174,6.7256,35600.0
2007-09-06 15:15:00,8.24,8.25,8.23,8.23,26200.0,6.7256,6.7338,6.7174,6.7174,26200.0
2007-09-06 15:20:00,8.23,8.23,8.17,8.17,152600.0,6.7174,6.7174,6.6685,6.6685,152600.0
2007-09-06 15:25:00,8.17,8.18,8.17,8.17,41800.0,6.6685,6.6766,6.6685,6.6685,41800.0
2007-09-06 15:30:00,8.18,8.26,8.17,8.25,114500.0,6.6766,6.7419,6.6685,6.7338,114500.0
2007-09-06 15:35:00,8.25,8.26,8.2,8.2,88600.0,6.7338,6.7419,6.693,6.693,88600.0
2007-09-06 15:40:00,8.2,8.21,8.2,8.2,38800.0,6.693,6.7011,6.693,6.693,38800.0
2007-09-06 15:45:00,8.21,8.21,8.19,8.2,144200.0,6.7011,6.7011,6.6848,6.693,144200.0
2007-09-06 15:50:00,8.2,8.26,8.19,8.24,153000.0,6.693,6.7419,6.6848,6.7256,153000.0
2007-09-06 15:55:00,8.24,8.24,8.2,8.21,301300.0,6.7256,6.7256,6.693,6.7011,301300.0
2007-09-07 09:30:00,8.06,8.09,8.04,8.06,38100.0,6.5787,6.6032,6.5624,6.5787,38100.0
2007-09-07 09:35:00,8.07,8.07,8.04,8.05,23100.0,6.5868,6.5868,6.5624,6.5705,23100.0
2007-09-07 09:40:00,8.05,8.12,8.05,8.12,22900.0,6.5705,6.6277,6.5705,6.6277,22900.0
2007-09-07 09:45:00,8.12,8.12,8.06,8.09,37300.0,6.6277,6.6277,6.5787,6.6032,37300.0
2007-09-07 09:50:00,8.09,8.12,8.06,8.11,31300.0,6.6032,6.6277,6.5787,6.6195,31300.0
2007-09-07 09:55:00,8.11,8.12,8.11,8.11,9500.0,6.6195,6.6277,6.6195,6.6195,9500.0
2007-09-07 10:00:00,8.11,8.12,8.11,8.11,12000.0,6.6195,6.6277,6.6195,6.6195,12000.0
2007-09-07 10:05:00,8.12,8.12,8.11,8.11,29500.0,6.6277,6.6277,6.6195,6.6195,29500.0
2007-09-07 10:10:00,8.11,8.12,8.11,8.11,58000.0,6.6195,6.6277,6.6195,6.6195,58000.0
2007-09-07 10:15:00,8.11,8.11,8.08,8.08,20200.0,6.6195,6.6195,6.595,6.595,20200.0
2007-09-07 10:20:00,8.08,8.11,8.06,8.09,105000.0,6.595,6.6195,6.5787,6.6032,105000.0
2007-09-07 10:25:00,8.1,8.11,8.1,8.1,12400.0,6.6113,6.6195,6.6113,6.6113,12400.0
2007-09-07 10:30:00,8.1,8.11,8.06,8.06,23100.0,6.6113,6.6195,6.5787,6.5787,23100.0
2007-09-07 10:35:00,8.05,8.07,8.05,8.06,29800.0,6.5705,6.5868,6.5705,6.5787,29800.0
2007-09-07 10:40:00,8.06,8.1,8.06,8.08,73200.0,6.5787,6.6113,6.5787,6.595,73200.0
2007-09-07 10:45:00,8.07,8.08,8.06,8.06,16700.0,6.5868,6.595,6.5787,6.5787,16700.0
2007-09-07 10:50:00,8.06,8.07,8.04,8.05,29600.0,6.5787,6.5868,6.5624,6.5705,29600.0
2007-09-07 10:55:00,8.04,8.04,8.02,8.03,28400.0,6.5624,6.5624,6.546,6.5542,28400.0
2007-09-07 11:00:00,8.03,8.03,8.02,8.03,7900.0,6.5542,6.5542,6.546,6.5542,7900.0
2007-09-07 11:05:00,8.03,8.04,8.03,8.04,32100.0,6.5542,6.5624,6.5542,6.5624,32100.0
2007-09-07 11:10:00,8.03,8.08,8.02,8.05,119800.0,6.5542,6.595,6.546,6.5705,119800.0
2007-09-07 11:15:00,8.05,8.05,8.03,8.03,20700.0,6.5705,6.5705,6.5542,6.5542,20700.0
2007-09-07 11:20:00,8.03,8.03,8.01,8.01,15600.0,6.5542,6.5542,6.5379,6.5379,15600.0
2007-09-07 11:25:00,8.01,8.02,8.0,8.0,32000.0,6.5379,6.546,6.5297,6.5297,32000.0
2007-09-07 11:30:00,8.0,8.01,8.0,8.0,10700.0,6.5297,6.5379,6.5297,6.5297,10700.0
2007-09-07 11:35:00,8.01,8.08,8.01,8.06,139300.0,6.5379,6.595,6.5379,6.5787,139300.0
2007-09-07 11:40:00,8.07,8.07,8.05,8.06,23100.0,6.5868,6.5868,6.5705,6.5787,23100.0
2007-09-07 11:45:00,8.07,8.11,8.07,8.09,95300.0,6.5868,6.6195,6.5868,6.6032,95300.0
2007-09-07 11:50:00,8.08,8.1,8.07,8.07,27300.0,6.595,6.6113,6.5868,6.5868,27300.0
2007-09-07 11:55:00,8.07,8.11,8.07,8.11,30700.0,6.5868,6.6195,6.5868,6.6195,30700.0
2007-09-07 12:00:00,8.11,8.13,8.1,8.13,77300.0,6.6195,6.6358,6.6113,6.6358,77300.0
2007-09-07 12:05:00,8.13,8.14,8.09,8.09,72700.0,6.6358,6.644,6.6032,6.6032,72700.0
2007-09-07 12:10:00,8.1,8.1,8.07,8.07,51000.0,6.6113,6.6113,6.5868,6.5868,51000.0
2007-09-07 12:15:00,8.07,8.09,8.06,8.06,31000.0,6.5868,6.6032,6.5787,6.5787,31000.0
2007-09-07 12:20:00,8.07,8.08,8.06,8.08,34300.0,6.5868,6.595,6.5787,6.595,34300.0
2007-09-07 12:25:00,8.09,8.12,8.08,8.12,23000.0,6.6032,6.6277,6.595,6.6277,23000.0
2007-09-07 12:30:00,8.11,8.15,8.11,8.15,89200.0,6.6195,6.6521,6.6195,6.6521,89200.0
2007-09-07 12:35:00,8.15,8.16,8.15,8.16,81300.0,6.6521,6.6603,6.6521,6.6603,81300.0
2007-09-07 12:40:00,8.15,8.15,8.09,8.12,86600.0,6.6521,6.6521,6.6032,6.6277,86600.0
2007-09-07 12:45:00,8.11,8.11,8.09,8.09,21500.0,6.6195,6.6195,6.6032,6.6032,21500.0
2007-09-07 12:50:00,8.1,8.1,8.07,8.08,29200.0,6.6113,6.6113,6.5868,6.595,29200.0
2007-09-07 12:55:00,8.09,8.09,8.08,8.08,31200.0,6.6032,6.6032,6.595,6.595,31200.0
2007-09-07 13:00:00,8.09,8.1,8.08,8.09,7200.0,6.6032,6.6113,6.595,6.6032,7200.0
2007-09-07 13:05:00,8.1,8.1,8.09,8.1,21000.0,6.6113,6.6113,6.6032,6.6113,21000.0
2007-09-07 13:10:00,8.11,8.12,8.11,8.12,15700.0,6.6195,6.6277,6.6195,6.6277,15700.0
2007-09-07 13:15:00,8.12,8.12,8.1,8.11,14900.0,6.6277,6.6277,6.6113,6.6195,14900.0
2007-09-07 13:20:00,8.11,8.12,8.1,8.12,13400.0,6.6195,6.6277,6.6113,6.6277,13400.0
2007-09-07 13:25:00,8.11,8.12,8.1,8.11,11400.0,6.6195,6.6277,6.6113,6.6195,11400.0
2007-09-07 13:30:00,8.11,8.13,8.11,8.13,9700.0,6.6195,6.6358,6.6195,6.6358,9700.0
2007-09-07 13:35:00,8.12,8.13,8.09,8.1,27200.0,6.6277,6.6358,6.6032,6.6113,27200.0
2007-09-07 13:40:00,8.1,8.1,8.08,8.09,14200.0,6.6113,6.6113,6.595,6.6032,14200.0
2007-09-07 13:45:00,8.08,8.09,8.07,8.07,10400.0,6.595,6.6032,6.5868,6.5868,10400.0
2007-09-07 13:50:00,8.08,8.08,8.07,8.07,8100.0,6.595,6.595,6.5868,6.5868,8100.0
2007-09-07 13:55:00,8.08,8.08,8.07,8.07,18500.0,6.595,6.595,6.5868,6.5868,18500.0
2007-09-07 14:00:00,8.07,8.08,8.05,8.05,26300.0,6.5868,6.595,6.5705,6.5705,26300.0
2007-09-07 14:05:00,8.05,8.06,8.05,8.05,87900.0,6.5705,6.5787,6.5705,6.5705,87900.0
2007-09-07 14:10:00,8.06,8.06,8.04,8.04,22700.0,6.5787,6.5787,6.5624,6.5624,22700.0
2007-09-07 14:15:00,8.05,8.05,8.04,8.05,12300.0,6.5705,6.5705,6.5624,6.5705,12300.0
2007-09-07 14:20:00,8.05,8.05,8.04,8.05,7400.0,6.5705,6.5705,6.5624,6.5705,7400.0
2007-09-07 14:25:00,8.05,8.05,8.04,8.04,8700.0,6.5705,6.5705,6.5624,6.5624,8700.0
2007-09-07 14:30:00,8.05,8.05,8.04,8.05,12300.0,6.5705,6.5705,6.5624,6.5705,12300.0
2007-09-07 14:35:00,8.05,8.05,8.04,8.05,5600.0,6.5705,6.5705,6.5624,6.5705,5600.0
2007-09-07 14:40:00,8.04,8.05,8.04,8.05,12500.0,6.5624,6.5705,6.5624,6.5705,12500.0
2007-09-07 14:45:00,8.04,8.05,8.03,8.04,29300.0,6.5624,6.5705,6.5542,6.5624,29300.0
2007-09-07 14:50:00,8.04,8.04,8.03,8.04,16100.0,6.5624,6.5624,6.5542,6.5624,16100.0
2007-09-07 14:55:00,8.04,8.04,8.01,8.01,22500.0,6.5624,6.5624,6.5379,6.5379,22500.0
2007-09-07 15:00:00,8.01,8.04,8.01,8.04,33200.0,6.5379,6.5624,6.5379,6.5624,33200.0
2007-09-07 15:05:00,8.04,8.06,8.04,8.05,23800.0,6.5624,6.5787,6.5624,6.5705,23800.0
2007-09-07 15:10:00,8.05,8.06,8.05,8.05,19900.0,6.5705,6.5787,6.5705,6.5705,19900.0
2007-09-07 15:15:00,8.06,8.06,8.03,8.04,50700.0,6.5787,6.5787,6.5542,6.5624,50700.0
2007-09-07 15:20:00,8.04,8.04,8.02,8.02,16800.0,6.5624,6.5624,6.546,6.546,16800.0
2007-09-07 15:25:00,8.02,8.03,8.02,8.03,40300.0,6.546,6.5542,6.546,6.5542,40300.0
2007-09-07 15:30:00,8.03,8.05,8.01,8.05,144000.0,6.5542,6.5705,6.5379,6.5705,144000.0
2007-09-07 15:35:00,8.03,8.09,8.03,8.05,126700.0,6.5542,6.6032,6.5542,6.5705,126700.0
2007-09-07 15:40:00,8.05,8.08,8.03,8.08,83400.0,6.5705,6.595,6.5542,6.595,83400.0
2007-09-07 15:45:00,8.07,8.12,8.06,8.1,221000.0,6.5868,6.6277,6.5787,6.6113,221000.0
2007-09-07 15:50:00,8.1,8.11,8.08,8.09,27800.0,6.6113,6.6195,6.595,6.6032,27800.0
2007-09-07 15:55:00,8.09,8.09,8.06,8.06,74900.0,6.6032,6.6032,6.5787,6.5787,74900.0
2007-09-10 09:30:00,8.13,8.18,8.11,8.17,51100.0,6.6358,6.6766,6.6195,6.6685,51100.0
2007-09-10 09:35:00,8.17,8.17,8.13,8.13,18100.0,6.6685,6.6685,6.6358,6.6358,18100.0
2007-09-10 09:40:00,8.13,8.14,8.12,8.12,24800.0,6.6358,6.644,6.6277,6.6277,24800.0
2007-09-10 09:45:00,8.12,8.12,8.1,8.1,15400.0,6.6277,6.6277,6.6113,6.6113,15400.0
2007-09-10 09:50:00,8.1,8.1,8.09,8.09,16400.0,6.6113,6.6113,6.6032,6.6032,16400.0
2007-09-10 09:55:00,8.09,8.09,8.06,8.06,28400.0,6.6032,6.6032,6.5787,6.5787,28400.0
2007-09-10 10:00:00,8.06,8.07,8.03,8.04,373400.0,6.5787,6.5868,6.5542,6.5624,373400.0
2007-09-10 10:05:00,8.03,8.04,8.0,8.01,305900.0,6.5542,6.5624,6.5297,6.5379,305900.0
2007-09-10 10:10:00,8.01,8.05,8.01,8.02,50400.0,6.5379,6.5705,6.5379,6.546,50400.0
2007-09-10 10:15:00,8.02,8.03,8.01,8.02,21800.0,6.546,6.5542,6.5379,6.546,21800.0
2007-09-10 10:20:00,8.03,8.04,8.03,8.04,32000.0,6.5542,6.5624,6.5542,6.5624,32000.0
2007-09-10 10:25:00,8.04,8.05,8.0,8.0,34100.0,6.5624,6.5705,6.5297,6.5297,34100.0
2007-09-10 10:30:00,8.0,8.0,7.98,7.98,54200.0,6.5297,6.5297,6.5134,6.5134,54200.0
2007-09-10 10:35:00,7.98,7.99,7.97,7.98,52800.0,6.5134,6.5215,6.5052,6.5134,52800.0
2007-09-10 10:40:00,7.98,7.98,7.97,7.98,17500.0,6.5134,6.5134,6.5052,6.5134,17500.0
2007-09-10 10:45:00,7.98,8.02,7.98,7.98,88800.0,6.5134,6.546,6.5134,6.5134,88800.0
2007-09-10 10:50:00,7.98,7.98,7.98,7.98,18000.0,6.5134,6.5134,6.5134,6.5134,18000.0
2007-09-10 10:55:00,7.98,7.98,7.93,7.94,62100.0,6.5134,6.5134,6.4726,6.4807,62100.0
2007-09-10 11:00:00,7.95,7.97,7.94,7.94,32700.0,6.4889,6.5052,6.4807,6.4807,32700.0
2007-09-10 11:05:00,7.94,7.95,7.94,7.94,15700.0,6.4807,6.4889,6.4807,6.4807,15700.0
2007-09-10 11:10:00,7.94,7.94,7.89,7.89,42100.0,6.4807,6.4807,6.4399,6.4399,42100.0
2007-09-10 11:15:00,7.9,7.9,7.88,7.88,54000.0,6.4481,6.4481,6.4318,6.4318,54000.0
2007-09-10 11:20:00,7.89,7.9,7.88,7.89,41300.0,6.4399,6.4481,6.4318,6.4399,41300.0
2007-09-10 11:25:00,7.89,7.89,7.87,7.88,8500.0,6.4399,6.4399,6.4236,6.4318,8500.0
2007-09-10 11:30:00,7.87,7.88,7.85,7.85,22300.0,6.4236,6.4318,6.4073,6.4073,22300.0
2007-09-10 11:35:00,7.85,7.89,7.84,7.88,92000.0,6.4073,6.4399,6.3991,6.4318,92000.0
2007-09-10 11:40:00,7.89,7.9,7.88,7.9,34600.0,6.4399,6.4481,6.4318,6.4481,34600.0
2007-09-10 11:45:00,7.9,7.94,7.9,7.91,89200.0,6.4481,6.4807,6.4481,6.4563,89200.0
2007-09-10 11:50:00,7.91,7.92,7.91,7.91,8300.0,6.4563,6.4644,6.4563,6.4563,8300.0
2007-09-10 11:55:00,7.92,7.92,7.91,7.91,5000.0,6.4644,6.4644,6.4563,6.4563,5000.0
2007-09-10 12:00:00,7.91,7.92,7.89,7.9,16400.0,6.4563,6.4644,6.4399,6.4481,16400.0
2007-09-10 12:05:00,7.89,7.96,7.89,7.93,94200.0,6.4399,6.4971,6.4399,6.4726,94200.0
2007-09-10 12:10:00,7.93,7.93,7.91,7.92,17800.0,6.4726,6.4726,6.4563,6.4644,17800.0
2007-09-10 12:15:00,7.92,7.96,7.92,7.95,63500.0,6.4644,6.4971,6.4644,6.4889,63500.0
2007-09-10 12:20:00,7.95,7.97,7.95,7.97,15700.0,6.4889,6.5052,6.4889,6.5052,15700.0
2007-09-10 12:25:00,7.97,7.97,7.95,7.96,11400.0,6.5052,6.5052,6.4889,6.4971,11400.0
2007-09-10 12:30:00,7.95,7.97,7.95,7.95,33500.0,6.4889,6.5052,6.4889,6.4889,33500.0
2007-09-10 12:35:00,7.95,7.98,7.95,7.95,50100.0,6.4889,6.5134,6.4889,6.4889,50100.0
2007-09-10 12:40:00,7.95,7.96,7.94,7.94,24900.0,6.4889,6.4971,6.4807,6.4807,24900.0
2007-09-10 12:45:00,7.94,7.95,7.94,7.94,50000.0,6.4807,6.4889,6.4807,6.4807,50000.0
2007-09-10 12:50:00,7.94,7.95,7.92,7.94,39700.0,6.4807,6.4889,6.4644,6.4807,39700.0
2007-09-10 12:55:00,7.95,7.95,7.94,7.94,5400.0,6.4889,6.4889,6.4807,6.4807,5400.0
2007-09-10 13:00:00,7.95,7.95,7.94,7.94,28900.0,6.4889,6.4889,6.4807,6.4807,28900.0
2007-09-10 13:05:00,7.94,7.95,7.94,7.95,4800.0,6.4807,6.4889,6.4807,6.4889,4800.0
2007-09-10 13:10:00,7.94,7.97,7.94,7.96,38000.0,6.4807,6.5052,6.4807,6.4971,38000.0
2007-09-10 13:15:00,7.97,7.97,7.96,7.97,6800.0,6.5052,6.5052,6.4971,6.5052,6800.0
2007-09-10 13:20:00,7.97,8.02,7.97,7.99,130500.0,6.5052,6.546,6.5052,6.5215,130500.0
2007-09-10 13:25:00,7.99,8.0,7.99,7.99,54300.0,6.5215,6.5297,6.5215,6.5215,54300.0
2007-09-10 13:30:00,7.99,8.01,7.99,8.01,57600.0,6.5215,6.5379,6.5215,6.5379,57600.0
2007-09-10 13:35:00,8.01,8.02,7.98,7.99,56500.0,6.5379,6.546,6.5134,6.5215,56500.0
2007-09-10 13:40:00,7.98,7.99,7.98,7.99,12700.0,6.5134,6.5215,6.5134,6.5215,12700.0
2007-09-10 13:45:00,7.99,7.99,7.95,7.95,17900.0,6.5215,6.5215,6.4889,6.4889,17900.0
2007-09-10 13:50:00,7.95,7.98,7.95,7.98,47400.0,6.4889,6.5134,6.4889,6.5134,47400.0
2007-09-10 13:55:00,7.97,8.0,7.97,8.0,32100.0,6.5052,6.5297,6.5052,6.5297,32100.0
2007-09-10 14:00:00,7.99,8.0,7.98,7.99,24000.0,6.5215,6.5297,6.5134,6.5215,24000.0
2007-09-10 14:05:00,7.99,7.99,7.97,7.97,18000.0,6.5215,6.5215,6.5052,6.5052,18000.0
2007-09-10 14:10:00,7.97,7.98,7.97,7.97,7800.0,6.5052,6.5134,6.5052,6.5052,7800.0
2007-09-10 14:15:00,7.97,7.98,7.96,7.97,20300.0,6.5052,6.5134,6.4971,6.5052,20300.0
2007-09-10 14:20:00,7.97,7.97,7.96,7.97,27500.0,6.5052,6.5052,6.4971,6.5052,27500.0
2007-09-10 14:25:00,7.97,8.0,7.97,8.0,30400.0,6.5052,6.5297,6.5052,6.5297,30400.0
2007-09-10 14:30:00,8.0,8.03,8.0,8.03,21100.0,6.5297,6.5542,6.5297,6.5542,21100.0
2007-09-10 14:35:00,8.03,8.04,8.02,8.02,42800.0,6.5542,6.5624,6.546,6.546,42800.0
2007-09-10 14:40:00,8.02,8.03,7.99,8.0,15100.0,6.546,6.5542,6.5215,6.5297,15100.0
2007-09-10 14:45:00,7.99,8.02,7.99,8.01,38600.0,6.5215,6.546,6.5215,6.5379,38600.0
2007-09-10 14:50:00,8.01,8.01,7.97,7.97,11000.0,6.5379,6.5379,6.5052,6.5052,11000.0
2007-09-10 14:55:00,7.97,7.98,7.97,7.97,10200.0,6.5052,6.5134,6.5052,6.5052,10200.0
2007-09-10 15:00:00,7.97,7.97,7.96,7.96,23600.0,6.5052,6.5052,6.4971,6.4971,23600.0
2007-09-10 15:05:00,7.97,8.01,7.96,8.01,47000.0,6.5052,6.5379,6.4971,6.5379,47000.0
2007-09-10 15:10:00,8.01,8.05,8.01,8.04,43500.0,6.5379,6.5705,6.5379,6.5624,43500.0
2007-09-10 15:15:00,8.04,8.04,8.01,8.01,44500.0,6.5624,6.5624,6.5379,6.5379,44500.0
2007-09-10 15:20:00,8.01,8.02,8.01,8.01,18400.0,6.5379,6.546,6.5379,6.5379,18400.0
2007-09-10 15:25:00,8.01,8.02,8.01,8.02,26300.0,6.5379,6.546,6.5379,6.546,26300.0
2007-09-10 15:30:00,8.01,8.03,7.99,8.03,57400.0,6.5379,6.5542,6.5215,6.5542,57400.0
2007-09-10 15:35:00,8.02,8.03,8.02,8.02,5800.0,6.546,6.5542,6.546,6.546,5800.0
2007-09-10 15:40:00,8.02,8.03,8.01,8.02,68200.0,6.546,6.5542,6.5379,6.546,68200.0
2007-09-10 15:45:00,8.02,8.03,8.02,8.02,32700.0,6.546,6.5542,6.546,6.546,32700.0
2007-09-10 15:50:00,8.02,8.06,8.02,8.03,419900.0,6.546,6.5787,6.546,6.5542,419900.0
2007-09-10 15:55:00,8.03,8.04,8.02,8.04,223900.0,6.5542,6.5624,6.546,6.5624,223900.0
2007-09-11 09:30:00,8.03,8.1,8.02,8.08,52300.0,6.5542,6.6113,6.546,6.595,52300.0
2007-09-11 09:35:00,8.09,8.09,7.98,8.02,49800.0,6.6032,6.6032,6.5134,6.546,49800.0
2007-09-11 09:40:00,8.02,8.05,8.02,8.05,30400.0,6.546,6.5705,6.546,6.5705,30400.0
2007-09-11 09:45:00,8.05,8.1,8.05,8.09,36800.0,6.5705,6.6113,6.5705,6.6032,36800.0
2007-09-11 09:50:00,8.08,8.09,8.07,8.07,52000.0,6.595,6.6032,6.5868,6.5868,52000.0
2007-09-11 09:55:00,8.07,8.07,8.03,8.05,44000.0,6.5868,6.5868,6.5542,6.5705,44000.0
2007-09-11 10:00:00,8.05,8.08,8.05,8.06,74400.0,6.5705,6.595,6.5705,6.5787,74400.0
2007-09-11 10:05:00,8.06,8.06,8.05,8.05,37100.0,6.5787,6.5787,6.5705,6.5705,37100.0
2007-09-11 10:10:00,8.05,8.06,8.05,8.05,34100.0,6.5705,6.5787,6.5705,6.5705,34100.0
2007-09-11 10:15:00,8.05,8.06,8.05,8.05,14700.0,6.5705,6.5787,6.5705,6.5705,14700.0
2007-09-11 10:20:00,8.05,8.09,8.05,8.08,57000.0,6.5705,6.6032,6.5705,6.595,57000.0
2007-09-11 10:25:00,8.09,8.14,8.08,8.14,68900.0,6.6032,6.644,6.595,6.644,68900.0
2007-09-11 10:30:00,8.14,8.17,8.13,8.16,65200.0,6.644,6.6685,6.6358,6.6603,65200.0
2007-09-11 10:35:00,8.16,8.17,8.14,8.17,108700.0,6.6603,6.6685,6.644,6.6685,108700.0
2007-09-11 10:40:00,8.18,8.19,8.16,8.16,96400.0,6.6766,6.6848,6.6603,6.6603,96400.0
2007-09-11 10:45:00,8.17,8.2,8.17,8.18,60500.0,6.6685,6.693,6.6685,6.6766,60500.0
2007-09-11 10:50:00,8.19,8.22,8.18,8.21,76900.0,6.6848,6.7093,6.6766,6.7011,76900.0
2007-09-11 10:55:00,8.21,8.25,8.21,8.25,115300.0,6.7011,6.7338,6.7011,6.7338,115300.0
2007-09-11 11:00:00,8.24,8.25,8.17,8.22,106900.0,6.7256,6.7338,6.6685,6.7093,106900.0
2007-09-11 11:05:00,8.23,8.23,8.17,8.2,83800.0,6.7174,6.7174,6.6685,6.693,83800.0
2007-09-11 11:10:00,8.19,8.22,8.19,8.21,59900.0,6.6848,6.7093,6.6848,6.7011,59900.0
2007-09-11 11:15:00,8.21,8.22,8.18,8.19,86000.0,6.7011,6.7093,6.6766,6.6848,86000.0
2007-09-11 11:20:00,8.19,8.21,8.18,8.19,45300.0,6.6848,6.7011,6.6766,6.6848,45300.0
2007-09-11 11:25:00,8.2,8.21,8.2,8.2,25300.0,6.693,6.7011,6.693,6.693,25300.0
2007-09-11 11:30:00,8.2,8.22,8.2,8.21,59800.0,6.693,6.7093,6.693,6.7011,59800.0
2007-09-11 11:35:00,8.22,8.23,8.21,8.23,128700.0,6.7093,6.7174,6.7011,6.7174,128700.0
2007-09-11 11:40:00,8.22,8.23,8.22,8.22,47600.0,6.7093,6.7174,6.7093,6.7093,47600.0
2007-09-11 11:45:00,8.22,8.22,8.2,8.21,43900.0,6.7093,6.7093,6.693,6.7011,43900.0
2007-09-11 11:50:00,8.2,8.22,8.2,8.21,13500.0,6.693,6.7093,6.693,6.7011,13500.0
2007-09-11 11:55:00,8.21,8.22,8.19,8.2,42600.0,6.7011,6.7093,6.6848,6.693,42600.0
2007-09-11 12:00:00,8.2,8.2,8.17,8.18,52100.0,6.693,6.693,6.6685,6.6766,52100.0
2007-09-11 12:05:00,8.18,8.21,8.18,8.19,86000.0,6.6766,6.7011,6.6766,6.6848,86000.0
2007-09-11 12:10:00,8.19,8.2,8.18,8.18,16900.0,6.6848,6.693,6.6766,6.6766,16900.0
2007-09-11 12:15:00,8.18,8.19,8.18,8.18,17700.0,6.6766,6.6848,6.6766,6.6766,17700.0
2007-09-11 12:20:00,8.18,8.19,8.17,8.18,32100.0,6.6766,6.6848,6.6685,6.6766,32100.0
2007-09-11 12:25:00,8.18,8.19,8.18,8.18,16600.0,6.6766,6.6848,6.6766,6.6766,16600.0
2007-09-11 12:30:00,8.18,8.19,8.18,8.18,29300.0,6.6766,6.6848,6.6766,6.6766,29300.0
2007-09-11 12:35:00,8.18,8.18,8.18,8.18,18700.0,6.6766,6.6766,6.6766,6.6766,18700.0
2007-09-11 12:40:00,8.18,8.19,8.18,8.18,31900.0,6.6766,6.6848,6.6766,6.6766,31900.0
2007-09-11 12:45:00,8.18,8.19,8.18,8.18,19600.0,6.6766,6.6848,6.6766,6.6766,19600.0
2007-09-11 12:50:00,8.18,8.19,8.17,8.17,25700.0,6.6766,6.6848,6.6685,6.6685,25700.0
2007-09-11 12:55:00,8.16,8.17,8.16,8.17,22600.0,6.6603,6.6685,6.6603,6.6685,22600.0
2007-09-11 13:00:00,8.17,8.19,8.17,8.19,68200.0,6.6685,6.6848,6.6685,6.6848,68200.0
2007-09-11 13:05:00,8.19,8.19,8.18,8.19,4500.0,6.6848,6.6848,6.6766,6.6848,4500.0
2007-09-11 13:10:00,8.18,8.19,8.18,8.18,23100.0,6.6766,6.6848,6.6766,6.6766,23100.0
2007-09-11 13:15:00,8.18,8.18,8.13,8.13,41200.0,6.6766,6.6766,6.6358,6.6358,41200.0
2007-09-11 13:20:00,8.14,8.15,8.13,8.15,26300.0,6.644,6.6521,6.6358,6.6521,26300.0
2007-09-11 13:25:00,8.15,8.15,8.13,8.14,12000.0,6.6521,6.6521,6.6358,6.644,12000.0
2007-09-11 13:30:00,8.13,8.18,8.13,8.18,51900.0,6.6358,6.6766,6.6358,6.6766,51900.0
2007-09-11 13:35:00,8.18,8.18,8.17,8.17,14500.0,6.6766,6.6766,6.6685,6.6685,14500.0
2007-09-11 13:40:00,8.17,8.18,8.15,8.16,25300.0,6.6685,6.6766,6.6521,6.6603,25300.0
2007-09-11 13:45:00,8.15,8.19,8.15,8.18,51900.0,6.6521,6.6848,6.6521,6.6766,51900.0
2007-09-11 13:50:00,8.18,8.2,8.18,8.2,19200.0,6.6766,6.693,6.6766,6.693,19200.0
2007-09-11 13:55:00,8.19,8.19,8.16,8.16,30000.0,6.6848,6.6848,6.6603,6.6603,30000.0
2007-09-11 14:00:00,8.16,8.2,8.16,8.2,37500.0,6.6603,6.693,6.6603,6.693,37500.0
2007-09-11 14:05:00,8.2,8.2,8.19,8.2,30400.0,6.693,6.693,6.6848,6.693,30400.0
2007-09-11 14:10:00,8.2,8.22,8.2,8.2,42800.0,6.693,6.7093,6.693,6.693,42800.0
2007-09-11 14:15:00,8.2,8.22,8.2,8.2,53900.0,6.693,6.7093,6.693,6.693,53900.0
2007-09-11 14:20:00,8.2,8.2,8.18,8.18,30900.0,6.693,6.693,6.6766,6.6766,30900.0
2007-09-11 14:25:00,8.18,8.2,8.18,8.2,21100.0,6.6766,6.693,6.6766,6.693,21100.0
2007-09-11 14:30:00,8.19,8.2,8.18,8.18,20900.0,6.6848,6.693,6.6766,6.6766,20900.0
2007-09-11 14:35:00,8.18,8.19,8.17,8.17,20800.0,6.6766,6.6848,6.6685,6.6685,20800.0
2007-09-11 14:40:00,8.17,8.18,8.16,8.16,23100.0,6.6685,6.6766,6.6603,6.6603,23100.0
2007-09-11 14:45:00,8.17,8.17,8.15,8.15,36400.0,6.6685,6.6685,6.6521,6.6521,36400.0
2007-09-11 14:50:00,8.15,8.16,8.13,8.15,43700.0,6.6521,6.6603,6.6358,6.6521,43700.0
2007-09-11 14:55:00,8.15,8.16,8.14,8.14,22000.0,6.6521,6.6603,6.644,6.644,22000.0
2007-09-11 15:00:00,8.15,8.17,8.14,8.16,87400.0,6.6521,6.6685,6.644,6.6603,87400.0
2007-09-11 15:05:00,8.16,8.19,8.16,8.17,28100.0,6.6603,6.6848,6.6603,6.6685,28100.0
2007-09-11 15:10:00,8.18,8.2,8.17,8.2,44800.0,6.6766,6.693,6.6685,6.693,44800.0
2007-09-11 15:15:00,8.2,8.23,8.19,8.22,73100.0,6.693,6.7174,6.6848,6.7093,73100.0
2007-09-11 15:20:00,8.22,8.23,8.18,8.18,138600.0,6.7093,6.7174,6.6766,6.6766,138600.0
2007-09-11 15:25:00,8.18,8.19,8.15,8.16,42700.0,6.6766,6.6848,6.6521,6.6603,42700.0
2007-09-11 15:30:00,8.16,8.19,8.15,8.18,103900.0,6.6603,6.6848,6.6521,6.6766,103900.0
2007-09-11 15:35:00,8.18,8.19,8.15,8.15,70300.0,6.6766,6.6848,6.6521,6.6521,70300.0
2007-09-11 15:40:00,8.15,8.15,8.15,8.15,22300.0,6.6521,6.6521,6.6521,6.6521,22300.0
2007-09-11 15:45:00,8.15,8.16,8.15,8.15,98600.0,6.6521,6.6603,6.6521,6.6521,98600.0
2007-09-11 15:50:00,8.15,8.16,8.15,8.16,219800.0,6.6521,6.6603,6.6521,6.6603,219800.0
2007-09-11 15:55:00,8.15,8.17,8.15,8.17,83800.0,6.6521,6.6685,6.6521,6.6685,83800.0
2007-09-12 09:30:00,8.14,8.22,8.11,8.17,28200.0,6.644,6.7093,6.6195,6.6685,28200.0
2007-09-12 09:35:00,8.16,8.18,8.12,8.14,10900.0,6.6603,6.6766,6.6277,6.644,10900.0
2007-09-12 09:40:00,8.13,8.17,8.12,8.17,11800.0,6.6358,6.6685,6.6277,6.6685,11800.0
2007-09-12 09:45:00,8.16,8.17,8.15,8.17,9000.0,6.6603,6.6685,6.6521,6.6685,9000.0
2007-09-12 09:50:00,8.18,8.19,8.17,8.19,11300.0,6.6766,6.6848,6.6685,6.6848,11300.0
2007-09-12 09:55:00,8.19,8.2,8.15,8.16,10000.0,6.6848,6.693,6.6521,6.6603,10000.0
2007-09-12 10:00:00,8.15,8.17,8.13,8.15,41400.0,6.6521,6.6685,6.6358,6.6521,41400.0
2007-09-12 10:05:00,8.16,8.17,8.15,8.15,30700.0,6.6603,6.6685,6.6521,6.6521,30700.0
2007-09-12 10:10:00,8.15,8.17,8.15,8.16,26900.0,6.6521,6.6685,6.6521,6.6603,26900.0
2007-09-12 10:15:00,8.16,8.16,8.15,8.15,31500.0,6.6603,6.6603,6.6521,6.6521,31500.0
2007-09-12 10:20:00,8.15,8.16,8.15,8.15,4400.0,6.6521,6.6603,6.6521,6.6521,4400.0
2007-09-12 10:25:00,8.16,8.18,8.15,8.17,23400.0,6.6603,6.6766,6.6521,6.6685,23400.0
2007-09-12 10:30:00,8.16,8.17,8.15,8.15,17400.0,6.6603,6.6685,6.6521,6.6521,17400.0
2007-09-12 10:35:00,8.14,8.17,8.14,8.16,22000.0,6.644,6.6685,6.644,6.6603,22000.0
2007-09-12 10:40:00,8.16,8.18,8.15,8.17,181200.0,6.6603,6.6766,6.6521,6.6685,181200.0
2007-09-12 10:45:00,8.16,8.16,8.15,8.15,6300.0,6.6603,6.6603,6.6521,6.6521,6300.0
2007-09-12 10:50:00,8.15,8.16,8.15,8.16,22700.0,6.6521,6.6603,6.6521,6.6603,22700.0
2007-09-12 10:55:00,8.17,8.18,8.16,8.18,211600.0,6.6685,6.6766,6.6603,6.6766,211600.0
2007-09-12 11:00:00,8.18,8.18,8.16,8.18,76100.0,6.6766,6.6766,6.6603,6.6766,76100.0
2007-09-12 11:05:00,8.17,8.18,8.17,8.18,48000.0,6.6685,6.6766,6.6685,6.6766,48000.0
2007-09-12 11:10:00,8.18,8.27,8.18,8.26,77700.0,6.6766,6.7501,6.6766,6.7419,77700.0
2007-09-12 11:15:00,8.25,8.36,8.21,8.36,466700.0,6.7338,6.8235,6.7011,6.8235,466700.0
2007-09-12 11:20:00,8.35,8.36,8.3,8.31,66200.0,6.8154,6.8235,6.7746,6.7827,66200.0
2007-09-12 11:25:00,8.31,8.35,8.31,8.35,88400.0,6.7827,6.8154,6.7827,6.8154,88400.0
2007-09-12 11:30:00,8.35,8.35,8.33,8.33,59100.0,6.8154,6.8154,6.7991,6.7991,59100.0
2007-09-12 11:35:00,8.33,8.33,8.32,8.33,40800.0,6.7991,6.7991,6.7909,6.7991,40800.0
2007-09-12 11:40:00,8.33,8.34,8.32,8.33,29000.0,6.7991,6.8072,6.7909,6.7991,29000.0
2007-09-12 11:45:00,8.34,8.36,8.33,8.36,42100.0,6.8072,6.8235,6.7991,6.8235,42100.0
2007-09-12 11:50:00,8.37,8.41,8.36,8.4,129600.0,6.8317,6.8644,6.8235,6.8562,129600.0
2007-09-12 11:55:00,8.41,8.42,8.39,8.4,242700.0,6.8644,6.8725,6.848,6.8562,242700.0
2007-09-12 12:00:00,8.4,8.4,8.39,8.4,76500.0,6.8562,6.8562,6.848,6.8562,76500.0
2007-09-12 12:05:00,8.4,8.45,8.4,8.45,86600.0,6.8562,6.897,6.8562,6.897,86600.0
2007-09-12 12:10:00,8.44,8.45,8.42,8.45,33800.0,6.8888,6.897,6.8725,6.897,33800.0
2007-09-12 12:15:00,8.44,8.48,8.44,8.46,101400.0,6.8888,6.9215,6.8888,6.9052,101400.0
2007-09-12 12:20:00,8.45,8.45,8.44,8.45,64800.0,6.897,6.897,6.8888,6.897,64800.0
2007-09-12 12:25:00,8.44,8.46,8.44,8.46,28200.0,6.8888,6.9052,6.8888,6.9052,28200.0
2007-09-12 12:30:00,8.46,8.47,8.45,8.46,44000.0,6.9052,6.9133,6.897,6.9052,44000.0
2007-09-12 12:35:00,8.46,8.48,8.46,8.46,34800.0,6.9052,6.9215,6.9052,6.9052,34800.0
2007-09-12 12:40:00,8.46,8.47,8.45,8.47,28700.0,6.9052,6.9133,6.897,6.9133,28700.0
2007-09-12 12:45:00,8.47,8.48,8.45,8.46,57900.0,6.9133,6.9215,6.897,6.9052,57900.0
2007-09-12 12:50:00,8.46,8.46,8.43,8.46,54600.0,6.9052,6.9052,6.8807,6.9052,54600.0
2007-09-12 12:55:00,8.45,8.47,8.45,8.47,29600.0,6.897,6.9133,6.897,6.9133,29600.0
2007-09-12 13:00:00,8.46,8.49,8.46,8.47,116200.0,6.9052,6.9297,6.9052,6.9133,116200.0
2007-09-12 13:05:00,8.47,8.47,8.44,8.45,56500.0,6.9133,6.9133,6.8888,6.897,56500.0
2007-09-12 13:10:00,8.44,8.45,8.44,8.45,12900.0,6.8888,6.897,6.8888,6.897,12900.0
2007-09-12 13:15:00,8.45,8.45,8.44,8.45,14900.0,6.897,6.897,6.8888,6.897,14900.0
2007-09-12 13:20:00,8.45,8.46,8.45,8.46,17800.0,6.897,6.9052,6.897,6.9052,17800.0
2007-09-12 13:25:00,8.45,8.46,8.45,8.46,7900.0,6.897,6.9052,6.897,6.9052,7900.0
2007-09-12 13:30:00,8.46,8.46,8.45,8.45,10200.0,6.9052,6.9052,6.897,6.897,10200.0
2007-09-12 13:35:00,8.45,8.46,8.45,8.46,15200.0,6.897,6.9052,6.897,6.9052,15200.0
2007-09-12 13:40:00,8.46,8.47,8.45,8.46,43000.0,6.9052,6.9133,6.897,6.9052,43000.0
2007-09-12 13:45:00,8.46,8.47,8.42,8.42,68500.0,6.9052,6.9133,6.8725,6.8725,68500.0
2007-09-12 13:50:00,8.41,8.44,8.41,8.43,74100.0,6.8644,6.8888,6.8644,6.8807,74100.0
2007-09-12 13:55:00,8.44,8.44,8.42,8.42,10300.0,6.8888,6.8888,6.8725,6.8725,10300.0
2007-09-12 14:00:00,8.42,8.43,8.42,8.42,7900.0,6.8725,6.8807,6.8725,6.8725,7900.0
2007-09-12 14:05:00,8.42,8.42,8.4,8.41,27300.0,6.8725,6.8725,6.8562,6.8644,27300.0
2007-09-12 14:10:00,8.42,8.42,8.41,8.41,13600.0,6.8725,6.8725,6.8644,6.8644,13600.0
2007-09-12 14:15:00,8.41,8.43,8.4,8.42,35900.0,6.8644,6.8807,6.8562,6.8725,35900.0
2007-09-12 14:20:00,8.42,8.44,8.42,8.43,29000.0,6.8725,6.8888,6.8725,6.8807,29000.0
2007-09-12 14:25:00,8.42,8.43,8.41,8.41,31000.0,6.8725,6.8807,6.8644,6.8644,31000.0
2007-09-12 14:30:00,8.41,8.42,8.39,8.42,38400.0,6.8644,6.8725,6.848,6.8725,38400.0
2007-09-12 14:35:00,8.42,8.43,8.39,8.39,63100.0,6.8725,6.8807,6.848,6.848,63100.0
2007-09-12 14:40:00,8.39,8.42,8.38,8.4,36300.0,6.848,6.8725,6.8399,6.8562,36300.0
2007-09-12 14:45:00,8.4,8.41,8.4,8.4,33100.0,6.8562,6.8644,6.8562,6.8562,33100.0
2007-09-12 14:50:00,8.4,8.41,8.4,8.4,93600.0,6.8562,6.8644,6.8562,6.8562,93600.0
2007-09-12 14:55:00,8.4,8.43,8.4,8.41,64800.0,6.8562,6.8807,6.8562,6.8644,64800.0
2007-09-12 15:00:00,8.42,8.43,8.41,8.41,157400.0,6.8725,6.8807,6.8644,6.8644,157400.0
2007-09-12 15:05:00,8.41,8.42,8.39,8.39,56400.0,6.8644,6.8725,6.848,6.848,56400.0
2007-09-12 15:10:00,8.39,8.4,8.39,8.4,45800.0,6.848,6.8562,6.848,6.8562,45800.0
2007-09-12 15:15:00,8.4,8.41,8.38,8.38,44700.0,6.8562,6.8644,6.8399,6.8399,44700.0
2007-09-12 15:20:00,8.38,8.39,8.38,8.38,42400.0,6.8399,6.848,6.8399,6.8399,42400.0
2007-09-12 15:25:00,8.39,8.39,8.32,8.32,88600.0,6.848,6.848,6.7909,6.7909,88600.0
2007-09-12 15:30:00,8.32,8.36,8.31,8.36,92400.0,6.7909,6.8235,6.7827,6.8235,92400.0
2007-09-12 15:35:00,8.36,8.36,8.34,8.35,50900.0,6.8235,6.8235,6.8072,6.8154,50900.0
2007-09-12 15:40:00,8.34,8.37,8.34,8.36,80000.0,6.8072,6.8317,6.8072,6.8235,80000.0
2007-09-12 15:45:00,8.37,8.38,8.34,8.35,92900.0,6.8317,6.8399,6.8072,6.8154,92900.0
2007-09-12 15:50:00,8.35,8.35,8.34,8.34,51900.0,6.8154,6.8154,6.8072,6.8072,51900.0
2007-09-12 15:55:00,8.34,8.35,8.33,8.35,73300.0,6.8072,6.8154,6.7991,6.8154,73300.0
2007-09-13 09:30:00,8.4,8.43,8.39,8.4,37800.0,6.8562,6.8807,6.848,6.8562,37800.0
2007-09-13 09:35:00,8.4,8.41,8.34,8.34,32800.0,6.8562,6.8644,6.8072,6.8072,32800.0
2007-09-13 09:40:00,8.33,8.35,8.29,8.29,54000.0,6.7991,6.8154,6.7664,6.7664,54000.0
2007-09-13 09:45:00,8.29,8.29,8.25,8.29,30500.0,6.7664,6.7664,6.7338,6.7664,30500.0
2007-09-13 09:50:00,8.29,8.38,8.29,8.38,69600.0,6.7664,6.8399,6.7664,6.8399,69600.0
2007-09-13 09:55:00,8.37,8.41,8.37,8.4,49600.0,6.8317,6.8644,6.8317,6.8562,49600.0
2007-09-13 10:00:00,8.4,8.41,8.38,8.4,139200.0,6.8562,6.8644,6.8399,6.8562,139200.0
2007-09-13 10:05:00,8.4,8.42,8.4,8.41,87700.0,6.8562,6.8725,6.8562,6.8644,87700.0
2007-09-13 10:10:00,8.41,8.44,8.4,8.44,99700.0,6.8644,6.8888,6.8562,6.8888,99700.0
2007-09-13 10:15:00,8.43,8.48,8.43,8.48,108800.0,6.8807,6.9215,6.8807,6.9215,108800.0
2007-09-13 10:20:00,8.48,8.52,8.47,8.51,123800.0,6.9215,6.9541,6.9133,6.946,123800.0
2007-09-13 10:25:00,8.52,8.52,8.5,8.51,79500.0,6.9541,6.9541,6.9378,6.946,79500.0
2007-09-13 10:30:00,8.5,8.54,8.5,8.53,115200.0,6.9378,6.9705,6.9378,6.9623,115200.0
2007-09-13 10:35:00,8.53,8.54,8.52,8.53,29000.0,6.9623,6.9705,6.9541,6.9623,29000.0
2007-09-13 10:40:00,8.53,8.53,8.5,8.5,98600.0,6.9623,6.9623,6.9378,6.9378,98600.0
2007-09-13 10:45:00,8.5,8.51,8.49,8.5,121500.0,6.9378,6.946,6.9297,6.9378,121500.0
2007-09-13 10:50:00,8.5,8.52,8.5,8.52,38100.0,6.9378,6.9541,6.9378,6.9541,38100.0
2007-09-13 10:55:00,8.52,8.52,8.5,8.51,66800.0,6.9541,6.9541,6.9378,6.946,66800.0
2007-09-13 11:00:00,8.5,8.51,8.5,8.5,40000.0,6.9378,6.946,6.9378,6.9378,40000.0
2007-09-13 11:05:00,8.5,8.51,8.49,8.51,55000.0,6.9378,6.946,6.9297,6.946,55000.0
2007-09-13 11:10:00,8.5,8.51,8.5,8.5,37500.0,6.9378,6.946,6.9378,6.9378,37500.0
2007-09-13 11:15:00,8.5,8.51,8.49,8.49,70800.0,6.9378,6.946,6.9297,6.9297,70800.0
2007-09-13 11:20:00,8.49,8.5,8.47,8.47,73200.0,6.9297,6.9378,6.9133,6.9133,73200.0
2007-09-13 11:25:00,8.48,8.48,8.46,8.46,21200.0,6.9215,6.9215,6.9052,6.9052,21200.0
2007-09-13 11:30:00,8.46,8.48,8.46,8.48,65300.0,6.9052,6.9215,6.9052,6.9215,65300.0
2007-09-13 11:35:00,8.48,8.49,8.47,8.48,35400.0,6.9215,6.9297,6.9133,6.9215,35400.0
2007-09-13 11:40:00,8.48,8.48,8.47,8.48,37200.0,6.9215,6.9215,6.9133,6.9215,37200.0
2007-09-13 11:45:00,8.47,8.5,8.47,8.49,88700.0,6.9133,6.9378,6.9133,6.9297,88700.0
2007-09-13 11:50:00,8.49,8.5,8.48,8.48,19000.0,6.9297,6.9378,6.9215,6.9215,19000.0
2007-09-13 11:55:00,8.48,8.51,8.48,8.51,41800.0,6.9215,6.946,6.9215,6.946,41800.0
2007-09-13 12:00:00,8.51,8.51,8.5,8.5,11100.0,6.946,6.946,6.9378,6.9378,11100.0
2007-09-13 12:05:00,8.51,8.51,8.49,8.49,25800.0,6.946,6.946,6.9297,6.9297,25800.0
2007-09-13 12:10:00,8.49,8.5,8.48,8.49,38400.0,6.9297,6.9378,6.9215,6.9297,38400.0
2007-09-13 12:15:00,8.5,8.5,8.49,8.5,19900.0,6.9378,6.9378,6.9297,6.9378,19900.0
2007-09-13 12:20:00,8.49,8.52,8.49,8.51,37500.0,6.9297,6.9541,6.9297,6.946,37500.0
2007-09-13 12:25:00,8.5,8.51,8.5,8.5,9700.0,6.9378,6.946,6.9378,6.9378,9700.0
2007-09-13 12:30:00,8.5,8.51,8.5,8.51,28700.0,6.9378,6.946,6.9378,6.946,28700.0
2007-09-13 12:35:00,8.5,8.51,8.5,8.5,14800.0,6.9378,6.946,6.9378,6.9378,14800.0
2007-09-13 12:40:00,8.51,8.51,8.5,8.5,18600.0,6.946,6.946,6.9378,6.9378,18600.0
2007-09-13 12:45:00,8.5,8.51,8.49,8.5,50700.0,6.9378,6.946,6.9297,6.9378,50700.0
2007-09-13 12:50:00,8.5,8.52,8.5,8.52,143000.0,6.9378,6.9541,6.9378,6.9541,143000.0
2007-09-13 12:55:00,8.52,8.52,8.51,8.52,14700.0,6.9541,6.9541,6.946,6.9541,14700.0
2007-09-13 13:00:00,8.52,8.53,8.51,8.52,80200.0,6.9541,6.9623,6.946,6.9541,80200.0
2007-09-13 13:05:00,8.53,8.61,8.53,8.61,214000.0,6.9623,7.0276,6.9623,7.0276,214000.0
2007-09-13 13:10:00,8.61,8.62,8.58,8.6,102800.0,7.0276,7.0358,7.0031,7.0194,102800.0
2007-09-13 13:15:00,8.6,8.6,8.58,8.58,48500.0,7.0194,7.0194,7.0031,7.0031,48500.0
2007-09-13 13:20:00,8.59,8.62,8.59,8.61,58200.0,7.0113,7.0358,7.0113,7.0276,58200.0
2007-09-13 13:25:00,8.6,8.61,8.59,8.59,26600.0,7.0194,7.0276,7.0113,7.0113,26600.0
2007-09-13 13:30:00,8.59,8.59,8.58,8.58,27900.0,7.0113,7.0113,7.0031,7.0031,27900.0
2007-09-13 13:35:00,8.58,8.59,8.57,8.58,34600.0,7.0031,7.0113,6.995,7.0031,34600.0
2007-09-13 13:40:00,8.57,8.59,8.57,8.57,32300.0,6.995,7.0113,6.995,6.995,32300.0
2007-09-13 13:45:00,8.57,8.61,8.57,8.59,42200.0,6.995,7.0276,6.995,7.0113,42200.0
2007-09-13 13:50:00,8.59,8.6,8.57,8.57,40900.0,7.0113,7.0194,6.995,6.995,40900.0
2007-09-13 13:55:00,8.57,8.59,8.54,8.54,74000.0,6.995,7.0113,6.9705,6.9705,74000.0
2007-09-13 14:00:00,8.54,8.55,8.53,8.55,41100.0,6.9705,6.9786,6.9623,6.9786,41100.0
2007-09-13 14:05:00,8.54,8.54,8.53,8.53,19400.0,6.9705,6.9705,6.9623,6.9623,19400.0
2007-09-13 14:10:00,8.53,8.54,8.51,8.54,37000.0,6.9623,6.9705,6.946,6.9705,37000.0
2007-09-13 14:15:00,8.53,8.57,8.51,8.52,77800.0,6.9623,6.995,6.946,6.9541,77800.0
2007-09-13 14:20:00,8.52,8.57,8.51,8.56,94400.0,6.9541,6.995,6.946,6.9868,94400.0
2007-09-13 14:25:00,8.56,8.58,8.53,8.55,105600.0,6.9868,7.0031,6.9623,6.9786,105600.0
2007-09-13 14:30:00,8.56,8.56,8.53,8.53,51100.0,6.9868,6.9868,6.9623,6.9623,51100.0
2007-09-13 14:35:00,8.53,8.56,8.53,8.53,48200.0,6.9623,6.9868,6.9623,6.9623,48200.0
2007-09-13 14:40:00,8.53,8.57,8.53,8.55,84700.0,6.9623,6.995,6.9623,6.9786,84700.0
2007-09-13 14:45:00,8.55,8.57,8.55,8.55,42400.0,6.9786,6.995,6.9786,6.9786,42400.0
2007-09-13 14:50:00,8.55,8.56,8.55,8.56,26300.0,6.9786,6.9868,6.9786,6.9868,26300.0
2007-09-13 14:55:00,8.56,8.56,8.54,8.54,53700.0,6.9868,6.9868,6.9705,6.9705,53700.0
2007-09-13 15:00:00,8.55,8.55,8.53,8.54,51400.0,6.9786,6.9786,6.9623,6.9705,51400.0
2007-09-13 15:05:00,8.54,8.56,8.53,8.55,109300.0,6.9705,6.9868,6.9623,6.9786,109300.0
2007-09-13 15:10:00,8.54,8.55,8.53,8.53,48800.0,6.9705,6.9786,6.9623,6.9623,48800.0
2007-09-13 15:15:00,8.52,8.55,8.52,8.53,87200.0,6.9541,6.9786,6.9541,6.9623,87200.0
2007-09-13 15:20:00,8.53,8.54,8.51,8.52,75200.0,6.9623,6.9705,6.946,6.9541,75200.0
2007-09-13 15:25:00,8.53,8.53,8.52,8.52,61500.0,6.9623,6.9623,6.9541,6.9541,61500.0
2007-09-13 15:30:00,8.53,8.53,8.5,8.5,73900.0,6.9623,6.9623,6.9378,6.9378,73900.0
2007-09-13 15:35:00,8.51,8.51,8.49,8.5,82300.0,6.946,6.946,6.9297,6.9378,82300.0
2007-09-13 15:40:00,8.51,8.51,8.48,8.48,93100.0,6.946,6.946,6.9215,6.9215,93100.0
2007-09-13 15:45:00,8.48,8.49,8.45,8.45,87000.0,6.9215,6.9297,6.897,6.897,87000.0
2007-09-13 15:50:00,8.46,8.48,8.45,8.47,35600.0,6.9052,6.9215,6.897,6.9133,35600.0
2007-09-13 15:55:00,8.47,8.47,8.42,8.42,232600.0,6.9133,6.9133,6.8725,6.8725,232600.0
2007-09-14 09:30:00,8.4,8.43,8.35,8.41,130400.0,6.8562,6.8807,6.8154,6.8644,130400.0
2007-09-14 09:35:00,8.4,8.43,8.38,8.42,28400.0,6.8562,6.8807,6.8399,6.8725,28400.0
2007-09-14 09:40:00,8.41,8.44,8.4,8.44,24300.0,6.8644,6.8888,6.8562,6.8888,24300.0
2007-09-14 09:45:00,8.44,8.46,8.44,8.45,15300.0,6.8888,6.9052,6.8888,6.897,15300.0
2007-09-14 09:50:00,8.45,8.49,8.44,8.49,40900.0,6.897,6.9297,6.8888,6.9297,40900.0
2007-09-14 09:55:00,8.5,8.53,8.49,8.49,30600.0,6.9378,6.9623,6.9297,6.9297,30600.0
2007-09-14 10:00:00,8.5,8.51,8.48,8.49,28800.0,6.9378,6.946,6.9215,6.9297,28800.0
2007-09-14 10:05:00,8.49,8.52,8.49,8.51,10700.0,6.9297,6.9541,6.9297,6.946,10700.0
2007-09-14 10:10:00,8.5,8.51,8.5,8.5,13700.0,6.9378,6.946,6.9378,6.9378,13700.0
2007-09-14 10:15:00,8.5,8.54,8.5,8.53,31600.0,6.9378,6.9705,6.9378,6.9623,31600.0
2007-09-14 10:20:00,8.53,8.54,8.5,8.51,55900.0,6.9623,6.9705,6.9378,6.946,55900.0
2007-09-14 10:25:00,8.51,8.54,8.51,8.52,44700.0,6.946,6.9705,6.946,6.9541,44700.0
2007-09-14 10:30:00,8.52,8.54,8.52,8.53,39900.0,6.9541,6.9705,6.9541,6.9623,39900.0
2007-09-14 10:35:00,8.54,8.58,8.52,8.56,66400.0,6.9705,7.0031,6.9541,6.9868,66400.0
2007-09-14 10:40:00,8.55,8.56,8.55,8.55,17400.0,6.9786,6.9868,6.9786,6.9786,17400.0
2007-09-14 10:45:00,8.55,8.56,8.54,8.55,42700.0,6.9786,6.9868,6.9705,6.9786,42700.0
2007-09-14 10:50:00,8.55,8.55,8.54,8.54,18300.0,6.9786,6.9786,6.9705,6.9705,18300.0
2007-09-14 10:55:00,8.54,8.54,8.52,8.52,14400.0,6.9705,6.9705,6.9541,6.9541,14400.0
2007-09-14 11:00:00,8.52,8.6,8.52,8.59,83900.0,6.9541,7.0194,6.9541,7.0113,83900.0
2007-09-14 11:05:00,8.59,8.6,8.56,8.56,57200.0,7.0113,7.0194,6.9868,6.9868,57200.0
2007-09-14 11:10:00,8.57,8.6,8.55,8.59,99500.0,6.995,7.0194,6.9786,7.0113,99500.0
2007-09-14 11:15:00,8.59,8.6,8.59,8.59,27900.0,7.0113,7.0194,7.0113,7.0113,27900.0
2007-09-14 11:20:00,8.59,8.62,8.57,8.58,122400.0,7.0113,7.0358,6.995,7.0031,122400.0
2007-09-14 11:25:00,8.57,8.6,8.57,8.59,11000.0,6.995,7.0194,6.995,7.0113,11000.0
2007-09-14 11:30:00,8.6,8.61,8.59,8.6,51500.0,7.0194,7.0276,7.0113,7.0194,51500.0
2007-09-14 11:35:00,8.61,8.62,8.6,8.6,30700.0,7.0276,7.0358,7.0194,7.0194,30700.0
2007-09-14 11:40:00,8.6,8.62,8.6,8.62,22200.0,7.0194,7.0358,7.0194,7.0358,22200.0
2007-09-14 11:45:00,8.61,8.63,8.61,8.62,52800.0,7.0276,7.0439,7.0276,7.0358,52800.0
2007-09-14 11:50:00,8.61,8.63,8.6,8.61,49400.0,7.0276,7.0439,7.0194,7.0276,49400.0
2007-09-14 11:55:00,8.61,8.63,8.6,8.61,63800.0,7.0276,7.0439,7.0194,7.0276,63800.0
2007-09-14 12:00:00,8.61,8.63,8.61,8.63,56600.0,7.0276,7.0439,7.0276,7.0439,56600.0
2007-09-14 12:05:00,8.63,8.69,8.62,8.68,79200.0,7.0439,7.0929,7.0358,7.0847,79200.0
2007-09-14 12:10:00,8.68,8.69,8.63,8.69,58500.0,7.0847,7.0929,7.0439,7.0929,58500.0
2007-09-14 12:15:00,8.68,8.69,8.65,8.65,75100.0,7.0847,7.0929,7.0602,7.0602,75100.0
2007-09-14 12:20:00,8.65,8.7,8.65,8.7,101600.0,7.0602,7.1011,7.0602,7.1011,101600.0
2007-09-14 12:25:00,8.69,8.75,8.69,8.73,120900.0,7.0929,7.1419,7.0929,7.1255,120900.0
2007-09-14 12:30:00,8.72,8.72,8.63,8.67,93300.0,7.1174,7.1174,7.0439,7.0766,93300.0
2007-09-14 12:35:00,8.66,8.66,8.62,8.64,42000.0,7.0684,7.0684,7.0358,7.0521,42000.0
2007-09-14 12:40:00,8.65,8.68,8.65,8.68,95800.0,7.0602,7.0847,7.0602,7.0847,95800.0
2007-09-14 12:45:00,8.68,8.68,8.63,8.63,40300.0,7.0847,7.0847,7.0439,7.0439,40300.0
2007-09-14 12:50:00,8.63,8.63,8.6,8.61,18500.0,7.0439,7.0439,7.0194,7.0276,18500.0
2007-09-14 12:55:00,8.61,8.63,8.61,8.62,13800.0,7.0276,7.0439,7.0276,7.0358,13800.0
2007-09-14 13:00:00,8.62,8.63,8.59,8.62,31200.0,7.0358,7.0439,7.0113,7.0358,31200.0
2007-09-14 13:05:00,8.62,8.65,8.61,8.62,41800.0,7.0358,7.0602,7.0276,7.0358,41800.0
2007-09-14 13:10:00,8.62,8.63,8.61,8.63,56000.0,7.0358,7.0439,7.0276,7.0439,56000.0
2007-09-14 13:15:00,8.63,8.63,8.62,8.62,7900.0,7.0439,7.0439,7.0358,7.0358,7900.0
2007-09-14 13:20:00,8.63,8.64,8.62,8.64,23400.0,7.0439,7.0521,7.0358,7.0521,23400.0
2007-09-14 13:25:00,8.65,8.67,8.65,8.66,16400.0,7.0602,7.0766,7.0602,7.0684,16400.0
2007-09-14 13:30:00,8.66,8.66,8.64,8.65,46600.0,7.0684,7.0684,7.0521,7.0602,46600.0
2007-09-14 13:35:00,8.65,8.65,8.62,8.63,5800.0,7.0602,7.0602,7.0358,7.0439,5800.0
2007-09-14 13:40:00,8.63,8.63,8.61,8.61,8200.0,7.0439,7.0439,7.0276,7.0276,8200.0
2007-09-14 13:45:00,8.61,8.61,8.6,8.6,14200.0,7.0276,7.0276,7.0194,7.0194,14200.0
2007-09-14 13:50:00,8.61,8.63,8.6,8.61,16000.0,7.0276,7.0439,7.0194,7.0276,16000.0
2007-09-14 13:55:00,8.61,8.63,8.61,8.61,9300.0,7.0276,7.0439,7.0276,7.0276,9300.0
2007-09-14 14:00:00,8.62,8.62,8.6,8.61,13100.0,7.0358,7.0358,7.0194,7.0276,13100.0
2007-09-14 14:05:00,8.61,8.61,8.58,8.58,50500.0,7.0276,7.0276,7.0031,7.0031,50500.0
2007-09-14 14:10:00,8.59,8.6,8.58,8.59,10300.0,7.0113,7.0194,7.0031,7.0113,10300.0
2007-09-14 14:15:00,8.59,8.6,8.58,8.59,16800.0,7.0113,7.0194,7.0031,7.0113,16800.0
2007-09-14 14:20:00,8.59,8.6,8.56,8.57,50600.0,7.0113,7.0194,6.9868,6.995,50600.0
2007-09-14 14:25:00,8.57,8.57,8.56,8.56,19800.0,6.995,6.995,6.9868,6.9868,19800.0
2007-09-14 14:30:00,8.56,8.57,8.56,8.57,15400.0,6.9868,6.995,6.9868,6.995,15400.0
2007-09-14 14:35:00,8.57,8.57,8.56,8.56,3000.0,6.995,6.995,6.9868,6.9868,3000.0
2007-09-14 14:40:00,8.56,8.57,8.53,8.54,43100.0,6.9868,6.995,6.9623,6.9705,43100.0
2007-09-14 14:45:00,8.54,8.55,8.54,8.54,9400.0,6.9705,6.9786,6.9705,6.9705,9400.0
2007-09-14 14:50:00,8.54,8.54,8.52,8.52,6000.0,6.9705,6.9705,6.9541,6.9541,6000.0
2007-09-14 14:55:00,8.52,8.54,8.5,8.53,30100.0,6.9541,6.9705,6.9378,6.9623,30100.0
2007-09-14 15:00:00,8.53,8.54,8.53,8.53,6100.0,6.9623,6.9705,6.9623,6.9623,6100.0
2007-09-14 15:05:00,8.53,8.54,8.52,8.53,32100.0,6.9623,6.9705,6.9541,6.9623,32100.0
2007-09-14 15:10:00,8.53,8.54,8.53,8.53,3700.0,6.9623,6.9705,6.9623,6.9623,3700.0
2007-09-14 15:15:00,8.53,8.54,8.51,8.51,39200.0,6.9623,6.9705,6.946,6.946,39200.0
2007-09-14 15:20:00,8.51,8.52,8.51,8.52,8400.0,6.946,6.9541,6.946,6.9541,8400.0
2007-09-14 15:25:00,8.52,8.52,8.51,8.51,7300.0,6.9541,6.9541,6.946,6.946,7300.0
2007-09-14 15:30:00,8.51,8.51,8.51,8.51,14000.0,6.946,6.946,6.946,6.946,14000.0
2007-09-14 15:35:00,8.51,8.52,8.51,8.51,17500.0,6.946,6.9541,6.946,6.946,17500.0
2007-09-14 15:40:00,8.51,8.52,8.51,8.51,12100.0,6.946,6.9541,6.946,6.946,12100.0
2007-09-14 15:45:00,8.51,8.52,8.51,8.51,29100.0,6.946,6.9541,6.946,6.946,29100.0
2007-09-14 15:50:00,8.51,8.54,8.51,8.52,55300.0,6.946,6.9705,6.946,6.9541,55300.0
2007-09-14 15:55:00,8.52,8.54,8.52,8.54,37400.0,6.9541,6.9705,6.9541,6.9705,37400.0
2007-09-17 09:30:00,8.5,8.54,8.45,8.52,49600.0,6.9378,6.9705,6.897,6.9541,49600.0
2007-09-17 09:35:00,8.52,8.55,8.51,8.51,28100.0,6.9541,6.9786,6.946,6.946,28100.0
2007-09-17 09:40:00,8.51,8.51,8.43,8.44,34700.0,6.946,6.946,6.8807,6.8888,34700.0
2007-09-17 09:45:00,8.43,8.45,8.39,8.39,78300.0,6.8807,6.897,6.848,6.848,78300.0
2007-09-17 09:50:00,8.41,8.45,8.38,8.38,84500.0,6.8644,6.897,6.8399,6.8399,84500.0
2007-09-17 09:55:00,8.39,8.47,8.39,8.46,37500.0,6.848,6.9133,6.848,6.9052,37500.0
2007-09-17 10:00:00,8.46,8.47,8.43,8.43,56100.0,6.9052,6.9133,6.8807,6.8807,56100.0
2007-09-17 10:05:00,8.42,8.44,8.4,8.41,39200.0,6.8725,6.8888,6.8562,6.8644,39200.0
2007-09-17 10:10:00,8.4,8.41,8.38,8.39,50700.0,6.8562,6.8644,6.8399,6.848,50700.0
2007-09-17 10:15:00,8.4,8.4,8.38,8.39,122500.0,6.8562,6.8562,6.8399,6.848,122500.0
2007-09-17 10:20:00,8.38,8.4,8.38,8.4,70300.0,6.8399,6.8562,6.8399,6.8562,70300.0
2007-09-17 10:25:00,8.4,8.41,8.39,8.4,78500.0,6.8562,6.8644,6.848,6.8562,78500.0
2007-09-17 10:30:00,8.39,8.41,8.39,8.41,105800.0,6.848,6.8644,6.848,6.8644,105800.0
2007-09-17 10:35:00,8.4,8.41,8.4,8.4,167100.0,6.8562,6.8644,6.8562,6.8562,167100.0
2007-09-17 10:40:00,8.4,8.41,8.39,8.4,90600.0,6.8562,6.8644,6.848,6.8562,90600.0
2007-09-17 10:45:00,8.4,8.41,8.4,8.4,54200.0,6.8562,6.8644,6.8562,6.8562,54200.0
2007-09-17 10:50:00,8.4,8.41,8.39,8.39,50800.0,6.8562,6.8644,6.848,6.848,50800.0
2007-09-17 10:55:00,8.4,8.4,8.38,8.38,11300.0,6.8562,6.8562,6.8399,6.8399,11300.0
2007-09-17 11:00:00,8.38,8.44,8.38,8.43,29500.0,6.8399,6.8888,6.8399,6.8807,29500.0
2007-09-17 11:05:00,8.44,8.44,8.43,8.43,2100.0,6.8888,6.8888,6.8807,6.8807,2100.0
2007-09-17 11:10:00,8.43,8.44,8.43,8.43,7300.0,6.8807,6.8888,6.8807,6.8807,7300.0
2007-09-17 11:15:00,8.42,8.43,8.38,8.4,63600.0,6.8725,6.8807,6.8399,6.8562,63600.0
2007-09-17 11:20:00,8.4,8.4,8.39,8.4,9700.0,6.8562,6.8562,6.848,6.8562,9700.0
2007-09-17 11:25:00,8.39,8.4,8.39,8.4,4000.0,6.848,6.8562,6.848,6.8562,4000.0
2007-09-17 11:30:00,8.4,8.41,8.4,8.41,80800.0,6.8562,6.8644,6.8562,6.8644,80800.0
2007-09-17 11:35:00,8.41,8.43,8.41,8.43,11100.0,6.8644,6.8807,6.8644,6.8807,11100.0
2007-09-17 11:40:00,8.42,8.45,8.42,8.45,14400.0,6.8725,6.897,6.8725,6.897,14400.0
2007-09-17 11:45:00,8.45,8.47,8.45,8.47,17800.0,6.897,6.9133,6.897,6.9133,17800.0
2007-09-17 11:50:00,8.47,8.47,8.44,8.44,13700.0,6.9133,6.9133,6.8888,6.8888,13700.0
2007-09-17 11:55:00,8.44,8.45,8.43,8.44,13900.0,6.8888,6.897,6.8807,6.8888,13900.0
2007-09-17 12:00:00,8.44,8.44,8.44,8.44,3600.0,6.8888,6.8888,6.8888,6.8888,3600.0
2007-09-17 12:05:00,8.44,8.44,8.42,8.42,7900.0,6.8888,6.8888,6.8725,6.8725,7900.0
2007-09-17 12:10:00,8.42,8.43,8.41,8.43,21300.0,6.8725,6.8807,6.8644,6.8807,21300.0
2007-09-17 12:15:00,8.43,8.45,8.42,8.44,23500.0,6.8807,6.897,6.8725,6.8888,23500.0
2007-09-17 12:20:00,8.44,8.44,8.43,8.43,9400.0,6.8888,6.8888,6.8807,6.8807,9400.0
2007-09-17 12:25:00,8.43,8.44,8.43,8.43,1700.0,6.8807,6.8888,6.8807,6.8807,1700.0
2007-09-17 12:30:00,8.44,8.44,8.43,8.43,2500.0,6.8888,6.8888,6.8807,6.8807,2500.0
2007-09-17 12:35:00,8.43,8.47,8.43,8.47,18700.0,6.8807,6.9133,6.8807,6.9133,18700.0
2007-09-17 12:40:00,8.46,8.47,8.46,8.47,9300.0,6.9052,6.9133,6.9052,6.9133,9300.0
2007-09-17 12:45:00,8.47,8.48,8.46,8.48,9700.0,6.9133,6.9215,6.9052,6.9215,9700.0
2007-09-17 12:50:00,8.47,8.48,8.47,8.48,6200.0,6.9133,6.9215,6.9133,6.9215,6200.0
2007-09-17 12:55:00,8.47,8.49,8.47,8.49,24200.0,6.9133,6.9297,6.9133,6.9297,24200.0
2007-09-17 13:00:00,8.49,8.49,8.48,8.48,18600.0,6.9297,6.9297,6.9215,6.9215,18600.0
2007-09-17 13:05:00,8.49,8.5,8.48,8.5,20200.0,6.9297,6.9378,6.9215,6.9378,20200.0
2007-09-17 13:10:00,8.49,8.5,8.49,8.49,3800.0,6.9297,6.9378,6.9297,6.9297,3800.0
2007-09-17 13:15:00,8.49,8.5,8.49,8.49,3600.0,6.9297,6.9378,6.9297,6.9297,3600.0
2007-09-17 13:20:00,8.49,8.49,8.47,8.47,16100.0,6.9297,6.9297,6.9133,6.9133,16100.0
2007-09-17 13:25:00,8.47,8.47,8.46,8.46,6500.0,6.9133,6.9133,6.9052,6.9052,6500.0
2007-09-17 13:30:00,8.46,8.46,8.45,8.45,11900.0,6.9052,6.9052,6.897,6.897,11900.0
2007-09-17 13:35:00,8.45,8.45,8.43,8.43,11900.0,6.897,6.897,6.8807,6.8807,11900.0
2007-09-17 13:40:00,8.43,8.43,8.43,8.43,5300.0,6.8807,6.8807,6.8807,6.8807,5300.0
2007-09-17 13:45:00,8.43,8.44,8.43,8.44,21100.0,6.8807,6.8888,6.8807,6.8888,21100.0
2007-09-17 13:50:00,8.45,8.46,8.45,8.46,16400.0,6.897,6.9052,6.897,6.9052,16400.0
2007-09-17 13:55:00,8.45,8.46,8.45,8.45,21000.0,6.897,6.9052,6.897,6.897,21000.0
2007-09-17 14:00:00,8.45,8.46,8.45,8.45,9100.0,6.897,6.9052,6.897,6.897,9100.0
2007-09-17 14:05:00,8.45,8.46,8.45,8.45,23300.0,6.897,6.9052,6.897,6.897,23300.0
2007-09-17 14:10:00,8.45,8.45,8.44,8.44,6200.0,6.897,6.897,6.8888,6.8888,6200.0
2007-09-17 14:15:00,8.44,8.45,8.43,8.44,14200.0,6.8888,6.897,6.8807,6.8888,14200.0
2007-09-17 14:20:00,8.43,8.44,8.43,8.43,13700.0,6.8807,6.8888,6.8807,6.8807,13700.0
2007-09-17 14:25:00,8.43,8.45,8.43,8.45,30700.0,6.8807,6.897,6.8807,6.897,30700.0
2007-09-17 14:30:00,8.45,8.46,8.44,8.46,23200.0,6.897,6.9052,6.8888,6.9052,23200.0
2007-09-17 14:35:00,8.46,8.47,8.46,8.47,13600.0,6.9052,6.9133,6.9052,6.9133,13600.0
2007-09-17 14:40:00,8.47,8.47,8.46,8.47,8500.0,6.9133,6.9133,6.9052,6.9133,8500.0
2007-09-17 14:45:00,8.46,8.5,8.46,8.48,51900.0,6.9052,6.9378,6.9052,6.9215,51900.0
2007-09-17 14:50:00,8.48,8.48,8.48,8.48,4200.0,6.9215,6.9215,6.9215,6.9215,4200.0
2007-09-17 14:55:00,8.48,8.5,8.48,8.5,37700.0,6.9215,6.9378,6.9215,6.9378,37700.0
2007-09-17 15:00:00,8.49,8.51,8.48,8.5,44300.0,6.9297,6.946,6.9215,6.9378,44300.0
2007-09-17 15:05:00,8.5,8.51,8.48,8.51,48300.0,6.9378,6.946,6.9215,6.946,48300.0
2007-09-17 15:10:00,8.51,8.54,8.51,8.54,45000.0,6.946,6.9705,6.946,6.9705,45000.0
2007-09-17 15:15:00,8.55,8.55,8.54,8.54,16100.0,6.9786,6.9786,6.9705,6.9705,16100.0
2007-09-17 15:20:00,8.55,8.55,8.54,8.54,30000.0,6.9786,6.9786,6.9705,6.9705,30000.0
2007-09-17 15:25:00,8.54,8.54,8.51,8.51,46900.0,6.9705,6.9705,6.946,6.946,46900.0
2007-09-17 15:30:00,8.51,8.51,8.48,8.48,54300.0,6.946,6.946,6.9215,6.9215,54300.0
2007-09-17 15:35:00,8.49,8.51,8.48,8.5,49900.0,6.9297,6.946,6.9215,6.9378,49900.0
2007-09-17 15:40:00,8.5,8.52,8.5,8.51,37500.0,6.9378,6.9541,6.9378,6.946,37500.0
2007-09-17 15:45:00,8.51,8.51,8.5,8.5,36000.0,6.946,6.946,6.9378,6.9378,36000.0
2007-09-17 15:50:00,8.5,8.52,8.5,8.52,58200.0,6.9378,6.9541,6.9378,6.9541,58200.0
2007-09-17 15:55:00,8.52,8.53,8.5,8.5,79400.0,6.9541,6.9623,6.9378,6.9378,79400.0
2007-09-18 09:30:00,8.56,8.61,8.54,8.6,33900.0,6.9868,7.0276,6.9705,7.0194,33900.0
2007-09-18 09:35:00,8.61,8.62,8.6,8.61,20500.0,7.0276,7.0358,7.0194,7.0276,20500.0
2007-09-18 09:40:00,8.62,8.62,8.55,8.59,20600.0,7.0358,7.0358,6.9786,7.0113,20600.0
2007-09-18 09:45:00,8.58,8.59,8.56,8.56,24800.0,7.0031,7.0113,6.9868,6.9868,24800.0
2007-09-18 09:50:00,8.55,8.56,8.5,8.52,36500.0,6.9786,6.9868,6.9378,6.9541,36500.0
2007-09-18 09:55:00,8.52,8.52,8.48,8.51,29900.0,6.9541,6.9541,6.9215,6.946,29900.0
2007-09-18 10:00:00,8.51,8.54,8.47,8.54,20500.0,6.946,6.9705,6.9133,6.9705,20500.0
2007-09-18 10:05:00,8.53,8.54,8.52,8.54,11500.0,6.9623,6.9705,6.9541,6.9705,11500.0
2007-09-18 10:10:00,8.54,8.55,8.53,8.54,20900.0,6.9705,6.9786,6.9623,6.9705,20900.0
2007-09-18 10:15:00,8.55,8.57,8.54,8.57,19400.0,6.9786,6.995,6.9705,6.995,19400.0
2007-09-18 10:20:00,8.57,8.57,8.54,8.55,16900.0,6.995,6.995,6.9705,6.9786,16900.0
2007-09-18 10:25:00,8.54,8.55,8.52,8.55,24600.0,6.9705,6.9786,6.9541,6.9786,24600.0
2007-09-18 10:30:00,8.55,8.6,8.54,8.56,66300.0,6.9786,7.0194,6.9705,6.9868,66300.0
2007-09-18 10:35:00,8.56,8.56,8.55,8.55,9700.0,6.9868,6.9868,6.9786,6.9786,9700.0
2007-09-18 10:40:00,8.55,8.55,8.52,8.52,25000.0,6.9786,6.9786,6.9541,6.9541,25000.0
2007-09-18 10:45:00,8.52,8.52,8.51,8.51,5500.0,6.9541,6.9541,6.946,6.946,5500.0
2007-09-18 10:50:00,8.51,8.54,8.51,8.53,26300.0,6.946,6.9705,6.946,6.9623,26300.0
2007-09-18 10:55:00,8.54,8.56,8.54,8.55,14100.0,6.9705,6.9868,6.9705,6.9786,14100.0
2007-09-18 11:00:00,8.55,8.55,8.53,8.55,36900.0,6.9786,6.9786,6.9623,6.9786,36900.0
2007-09-18 11:05:00,8.55,8.55,8.54,8.55,22300.0,6.9786,6.9786,6.9705,6.9786,22300.0
2007-09-18 11:10:00,8.55,8.58,8.54,8.58,25300.0,6.9786,7.0031,6.9705,7.0031,25300.0
2007-09-18 11:15:00,8.58,8.59,8.57,8.57,51100.0,7.0031,7.0113,6.995,6.995,51100.0
2007-09-18 11:20:00,8.57,8.58,8.57,8.57,11300.0,6.995,7.0031,6.995,6.995,11300.0
2007-09-18 11:25:00,8.58,8.58,8.56,8.57,33400.0,7.0031,7.0031,6.9868,6.995,33400.0
2007-09-18 11:30:00,8.57,8.58,8.57,8.58,4800.0,6.995,7.0031,6.995,7.0031,4800.0
2007-09-18 11:35:00,8.57,8.58,8.57,8.57,8600.0,6.995,7.0031,6.995,6.995,8600.0
2007-09-18 11:40:00,8.57,8.58,8.57,8.58,20000.0,6.995,7.0031,6.995,7.0031,20000.0
2007-09-18 11:45:00,8.57,8.6,8.57,8.6,21800.0,6.995,7.0194,6.995,7.0194,21800.0
2007-09-18 11:50:00,8.6,8.62,8.59,8.6,58500.0,7.0194,7.0358,7.0113,7.0194,58500.0
2007-09-18 11:55:00,8.61,8.61,8.6,8.6,21300.0,7.0276,7.0276,7.0194,7.0194,21300.0
2007-09-18 12:00:00,8.61,8.61,8.6,8.6,18500.0,7.0276,7.0276,7.0194,7.0194,18500.0
2007-09-18 12:05:00,8.6,8.61,8.57,8.58,17000.0,7.0194,7.0276,6.995,7.0031,17000.0
2007-09-18 12:10:00,8.58,8.59,8.58,8.59,5300.0,7.0031,7.0113,7.0031,7.0113,5300.0
2007-09-18 12:15:00,8.59,8.59,8.58,8.59,16700.0,7.0113,7.0113,7.0031,7.0113,16700.0
2007-09-18 12:20:00,8.58,8.6,8.58,8.6,16500.0,7.0031,7.0194,7.0031,7.0194,16500.0
2007-09-18 12:25:00,8.6,8.62,8.6,8.61,11000.0,7.0194,7.0358,7.0194,7.0276,11000.0
2007-09-18 12:30:00,8.61,8.63,8.61,8.63,18700.0,7.0276,7.0439,7.0276,7.0439,18700.0
2007-09-18 12:35:00,8.63,8.66,8.63,8.66,46300.0,7.0439,7.0684,7.0439,7.0684,46300.0
2007-09-18 12:40:00,8.66,8.68,8.65,8.66,35700.0,7.0684,7.0847,7.0602,7.0684,35700.0
2007-09-18 12:45:00,8.66,8.69,8.66,8.68,52200.0,7.0684,7.0929,7.0684,7.0847,52200.0
2007-09-18 12:50:00,8.67,8.7,8.67,8.7,127800.0,7.0766,7.1011,7.0766,7.1011,127800.0
2007-09-18 12:55:00,8.69,8.7,8.67,8.68,43200.0,7.0929,7.1011,7.0766,7.0847,43200.0
2007-09-18 13:00:00,8.67,8.67,8.65,8.66,50300.0,7.0766,7.0766,7.0602,7.0684,50300.0
2007-09-18 13:05:00,8.66,8.67,8.66,8.67,43000.0,7.0684,7.0766,7.0684,7.0766,43000.0
2007-09-18 13:10:00,8.66,8.7,8.66,8.68,57500.0,7.0684,7.1011,7.0684,7.0847,57500.0
2007-09-18 13:15:00,8.69,8.69,8.68,8.69,30800.0,7.0929,7.0929,7.0847,7.0929,30800.0
2007-09-18 13:20:00,8.69,8.69,8.68,8.68,12600.0,7.0929,7.0929,7.0847,7.0847,12600.0
2007-09-18 13:25:00,8.68,8.69,8.67,8.67,29200.0,7.0847,7.0929,7.0766,7.0766,29200.0
2007-09-18 13:30:00,8.68,8.68,8.67,8.67,37700.0,7.0847,7.0847,7.0766,7.0766,37700.0
2007-09-18 13:35:00,8.68,8.7,8.67,8.69,43300.0,7.0847,7.1011,7.0766,7.0929,43300.0
2007-09-18 13:40:00,8.69,8.7,8.68,8.69,34700.0,7.0929,7.1011,7.0847,7.0929,34700.0
2007-09-18 13:45:00,8.68,8.69,8.67,8.68,29200.0,7.0847,7.0929,7.0766,7.0847,29200.0
2007-09-18 13:50:00,8.68,8.69,8.67,8.69,24900.0,7.0847,7.0929,7.0766,7.0929,24900.0
2007-09-18 13:55:00,8.69,8.69,8.66,8.67,27300.0,7.0929,7.0929,7.0684,7.0766,27300.0
2007-09-18 14:00:00,8.67,8.68,8.66,8.66,43500.0,7.0766,7.0847,7.0684,7.0684,43500.0
2007-09-18 14:05:00,8.66,8.66,8.62,8.62,15600.0,7.0684,7.0684,7.0358,7.0358,15600.0
2007-09-18 14:10:00,8.62,8.65,8.62,8.65,36700.0,7.0358,7.0602,7.0358,7.0602,36700.0
2007-09-18 14:15:00,8.64,8.77,8.64,8.74,117800.0,7.0521,7.1582,7.0521,7.1337,117800.0
2007-09-18 14:20:00,8.74,8.77,8.73,8.76,53700.0,7.1337,7.1582,7.1255,7.15,53700.0
2007-09-18 14:25:00,8.76,8.76,8.72,8.72,52400.0,7.15,7.15,7.1174,7.1174,52400.0
2007-09-18 14:30:00,8.73,8.74,8.71,8.73,50600.0,7.1255,7.1337,7.1092,7.1255,50600.0
2007-09-18 14:35:00,8.73,8.8,8.73,8.8,39500.0,7.1255,7.1827,7.1255,7.1827,39500.0
2007-09-18 14:40:00,8.8,8.81,8.79,8.8,46700.0,7.1827,7.1908,7.1745,7.1827,46700.0
2007-09-18 14:45:00,8.81,8.82,8.73,8.73,120600.0,7.1908,7.199,7.1255,7.1255,120600.0
2007-09-18 14:50:00,8.74,8.75,8.73,8.74,47300.0,7.1337,7.1419,7.1255,7.1337,47300.0
2007-09-18 14:55:00,8.74,8.74,8.73,8.74,47300.0,7.1337,7.1337,7.1255,7.1337,47300.0
2007-09-18 15:00:00,8.73,8.74,8.73,8.73,59500.0,7.1255,7.1337,7.1255,7.1255,59500.0
2007-09-18 15:05:00,8.73,8.73,8.71,8.73,88200.0,7.1255,7.1255,7.1092,7.1255,88200.0
2007-09-18 15:10:00,8.74,8.75,8.71,8.75,107200.0,7.1337,7.1419,7.1092,7.1419,107200.0
2007-09-18 15:15:00,8.74,8.75,8.73,8.75,32200.0,7.1337,7.1419,7.1255,7.1419,32200.0
2007-09-18 15:20:00,8.75,8.75,8.74,8.74,85900.0,7.1419,7.1419,7.1337,7.1337,85900.0
2007-09-18 15:25:00,8.75,8.75,8.74,8.75,54200.0,7.1419,7.1419,7.1337,7.1419,54200.0
2007-09-18 15:30:00,8.74,8.75,8.74,8.75,63100.0,7.1337,7.1419,7.1337,7.1419,63100.0
2007-09-18 15:35:00,8.75,8.75,8.74,8.75,75100.0,7.1419,7.1419,7.1337,7.1419,75100.0
2007-09-18 15:40:00,8.75,8.75,8.74,8.74,70500.0,7.1419,7.1419,7.1337,7.1337,70500.0
2007-09-18 15:45:00,8.74,8.75,8.73,8.74,91700.0,7.1337,7.1419,7.1255,7.1337,91700.0
2007-09-18 15:50:00,8.75,8.75,8.72,8.72,84900.0,7.1419,7.1419,7.1174,7.1174,84900.0
2007-09-18 15:55:00,8.72,8.76,8.72,8.75,108000.0,7.1174,7.15,7.1174,7.1419,108000.0
2007-09-19 09:30:00,8.78,8.84,8.78,8.82,40000.0,7.1664,7.2153,7.1664,7.199,40000.0
2007-09-19 09:35:00,8.82,8.84,8.8,8.81,18300.0,7.199,7.2153,7.1827,7.1908,18300.0
2007-09-19 09:40:00,8.81,8.83,8.81,8.83,25700.0,7.1908,7.2072,7.1908,7.2072,25700.0
2007-09-19 09:45:00,8.84,8.85,8.83,8.85,20000.0,7.2153,7.2235,7.2072,7.2235,20000.0
2007-09-19 09:50:00,8.86,8.89,8.83,8.88,131700.0,7.2317,7.2561,7.2072,7.248,131700.0
2007-09-19 09:55:00,8.89,8.89,8.87,8.88,57100.0,7.2561,7.2561,7.2398,7.248,57100.0
2007-09-19 10:00:00,8.89,8.89,8.87,8.88,81000.0,7.2561,7.2561,7.2398,7.248,81000.0
2007-09-19 10:05:00,8.88,8.92,8.88,8.91,155400.0,7.248,7.2806,7.248,7.2725,155400.0
2007-09-19 10:10:00,8.91,8.94,8.9,8.92,77300.0,7.2725,7.297,7.2643,7.2806,77300.0
2007-09-19 10:15:00,8.92,8.95,8.92,8.95,46200.0,7.2806,7.3051,7.2806,7.3051,46200.0
2007-09-19 10:20:00,8.95,8.96,8.94,8.95,80400.0,7.3051,7.3133,7.297,7.3051,80400.0
2007-09-19 10:25:00,8.96,8.97,8.95,8.95,87400.0,7.3133,7.3214,7.3051,7.3051,87400.0
2007-09-19 10:30:00,8.95,8.96,8.94,8.95,45100.0,7.3051,7.3133,7.297,7.3051,45100.0
2007-09-19 10:35:00,8.95,8.96,8.94,8.95,50900.0,7.3051,7.3133,7.297,7.3051,50900.0
2007-09-19 10:40:00,8.94,8.94,8.93,8.94,35100.0,7.297,7.297,7.2888,7.297,35100.0
2007-09-19 10:45:00,8.94,8.94,8.92,8.93,44200.0,7.297,7.297,7.2806,7.2888,44200.0
2007-09-19 10:50:00,8.92,8.95,8.92,8.95,54900.0,7.2806,7.3051,7.2806,7.3051,54900.0
2007-09-19 10:55:00,8.95,8.97,8.95,8.96,47500.0,7.3051,7.3214,7.3051,7.3133,47500.0
2007-09-19 11:00:00,8.97,8.97,8.96,8.97,33900.0,7.3214,7.3214,7.3133,7.3214,33900.0
2007-09-19 11:05:00,8.97,8.99,8.97,8.99,24400.0,7.3214,7.3378,7.3214,7.3378,24400.0
2007-09-19 11:10:00,8.99,9.0,8.98,9.0,42900.0,7.3378,7.3459,7.3296,7.3459,42900.0
2007-09-19 11:15:00,9.0,9.02,8.99,9.02,86300.0,7.3459,7.3622,7.3378,7.3622,86300.0
2007-09-19 11:20:00,9.02,9.02,9.0,9.02,73100.0,7.3622,7.3622,7.3459,7.3622,73100.0
2007-09-19 11:25:00,9.01,9.06,9.01,9.03,165600.0,7.3541,7.3949,7.3541,7.3704,165600.0
2007-09-19 11:30:00,9.03,9.04,9.02,9.03,81900.0,7.3704,7.3786,7.3622,7.3704,81900.0
2007-09-19 11:35:00,9.04,9.05,9.02,9.03,53100.0,7.3786,7.3867,7.3622,7.3704,53100.0
2007-09-19 11:40:00,9.02,9.04,9.01,9.03,47200.0,7.3622,7.3786,7.3541,7.3704,47200.0
2007-09-19 11:45:00,9.04,9.06,9.03,9.03,37900.0,7.3786,7.3949,7.3704,7.3704,37900.0
2007-09-19 11:50:00,9.04,9.04,9.03,9.04,57800.0,7.3786,7.3786,7.3704,7.3786,57800.0
2007-09-19 11:55:00,9.04,9.05,9.03,9.05,32800.0,7.3786,7.3867,7.3704,7.3867,32800.0
2007-09-19 12:00:00,9.04,9.06,9.02,9.04,47300.0,7.3786,7.3949,7.3622,7.3786,47300.0
2007-09-19 12:05:00,9.04,9.06,9.03,9.05,71500.0,7.3786,7.3949,7.3704,7.3867,71500.0
2007-09-19 12:10:00,9.06,9.11,9.05,9.1,98900.0,7.3949,7.4357,7.3867,7.4275,98900.0
2007-09-19 12:15:00,9.1,9.11,9.07,9.07,84500.0,7.4275,7.4357,7.4031,7.4031,84500.0
2007-09-19 12:20:00,9.08,9.08,9.03,9.03,54600.0,7.4112,7.4112,7.3704,7.3704,54600.0
2007-09-19 12:25:00,9.03,9.04,9.01,9.02,62700.0,7.3704,7.3786,7.3541,7.3622,62700.0
2007-09-19 12:30:00,9.03,9.04,9.0,9.02,83100.0,7.3704,7.3786,7.3459,7.3622,83100.0
2007-09-19 12:35:00,9.02,9.03,8.98,8.98,30600.0,7.3622,7.3704,7.3296,7.3296,30600.0
2007-09-19 12:40:00,8.99,9.0,8.98,9.0,23500.0,7.3378,7.3459,7.3296,7.3459,23500.0
2007-09-19 12:45:00,9.0,9.0,8.94,8.94,56500.0,7.3459,7.3459,7.297,7.297,56500.0
2007-09-19 12:50:00,8.95,8.99,8.93,8.95,109500.0,7.3051,7.3378,7.2888,7.3051,109500.0
2007-09-19 12:55:00,8.94,8.95,8.91,8.93,79300.0,7.297,7.3051,7.2725,7.2888,79300.0
2007-09-19 13:00:00,8.94,8.94,8.85,8.87,111000.0,7.297,7.297,7.2235,7.2398,111000.0
2007-09-19 13:05:00,8.86,8.87,8.82,8.82,49600.0,7.2317,7.2398,7.199,7.199,49600.0
2007-09-19 13:10:00,8.82,8.85,8.77,8.78,97500.0,7.199,7.2235,7.1582,7.1664,97500.0
2007-09-19 13:15:00,8.77,8.83,8.77,8.82,103000.0,7.1582,7.2072,7.1582,7.199,103000.0
2007-09-19 13:20:00,8.82,8.82,8.78,8.78,49600.0,7.199,7.199,7.1664,7.1664,49600.0
2007-09-19 13:25:00,8.78,8.8,8.77,8.8,71300.0,7.1664,7.1827,7.1582,7.1827,71300.0
2007-09-19 13:30:00,8.79,8.79,8.77,8.77,61000.0,7.1745,7.1745,7.1582,7.1582,61000.0
2007-09-19 13:35:00,8.78,8.78,8.76,8.76,58600.0,7.1664,7.1664,7.15,7.15,58600.0
2007-09-19 13:40:00,8.76,8.76,8.74,8.76,76400.0,7.15,7.15,7.1337,7.15,76400.0
2007-09-19 13:45:00,8.76,8.79,8.75,8.77,63100.0,7.15,7.1745,7.1419,7.1582,63100.0
2007-09-19 13:50:00,8.77,8.79,8.76,8.77,67700.0,7.1582,7.1745,7.15,7.1582,67700.0
2007-09-19 13:55:00,8.77,8.78,8.75,8.76,41600.0,7.1582,7.1664,7.1419,7.15,41600.0
2007-09-19 14:00:00,8.75,8.76,8.73,8.73,51300.0,7.1419,7.15,7.1255,7.1255,51300.0
2007-09-19 14:05:00,8.74,8.74,8.68,8.69,59800.0,7.1337,7.1337,7.0847,7.0929,59800.0
2007-09-19 14:10:00,8.68,8.71,8.67,8.71,77300.0,7.0847,7.1092,7.0766,7.1092,77300.0
2007-09-19 14:15:00,8.72,8.73,8.68,8.7,56100.0,7.1174,7.1255,7.0847,7.1011,56100.0
2007-09-19 14:20:00,8.7,8.71,8.68,8.69,41500.0,7.1011,7.1092,7.0847,7.0929,41500.0
2007-09-19 14:25:00,8.69,8.73,8.68,8.73,69900.0,7.0929,7.1255,7.0847,7.1255,69900.0
2007-09-19 14:30:00,8.72,8.76,8.72,8.75,65200.0,7.1174,7.15,7.1174,7.1419,65200.0
2007-09-19 14:35:00,8.74,8.75,8.7,8.71,28400.0,7.1337,7.1419,7.1011,7.1092,28400.0
2007-09-19 14:40:00,8.7,8.71,8.69,8.69,35500.0,7.1011,7.1092,7.0929,7.0929,35500.0
2007-09-19 14:45:00,8.7,8.7,8.68,8.68,60400.0,7.1011,7.1011,7.0847,7.0847,60400.0
2007-09-19 14:50:00,8.69,8.71,8.68,8.71,49700.0,7.0929,7.1092,7.0847,7.1092,49700.0
2007-09-19 14:55:00,8.71,8.73,8.7,8.73,44800.0,7.1092,7.1255,7.1011,7.1255,44800.0
2007-09-19 15:00:00,8.73,8.74,8.72,8.74,38600.0,7.1255,7.1337,7.1174,7.1337,38600.0
2007-09-19 15:05:00,8.74,8.76,8.73,8.76,22500.0,7.1337,7.15,7.1255,7.15,22500.0
2007-09-19 15:10:00,8.76,8.76,8.72,8.73,89600.0,7.15,7.15,7.1174,7.1255,89600.0
2007-09-19 15:15:00,8.72,8.76,8.72,8.76,56700.0,7.1174,7.15,7.1174,7.15,56700.0
2007-09-19 15:20:00,8.76,8.8,8.75,8.76,94500.0,7.15,7.1827,7.1419,7.15,94500.0
2007-09-19 15:25:00,8.76,8.76,8.73,8.73,52800.0,7.15,7.15,7.1255,7.1255,52800.0
2007-09-19 15:30:00,8.73,8.74,8.73,8.73,30700.0,7.1255,7.1337,7.1255,7.1255,30700.0
2007-09-19 15:35:00,8.74,8.74,8.66,8.68,167300.0,7.1337,7.1337,7.0684,7.0847,167300.0
2007-09-19 15:40:00,8.69,8.7,8.68,8.7,101400.0,7.0929,7.1011,7.0847,7.1011,101400.0
2007-09-19 15:45:00,8.7,8.73,8.69,8.69,79200.0,7.1011,7.1255,7.0929,7.0929,79200.0
2007-09-19 15:50:00,8.69,8.7,8.64,8.68,135500.0,7.0929,7.1011,7.0521,7.0847,135500.0
2007-09-19 15:55:00,8.67,8.71,8.67,8.7,148500.0,7.0766,7.1092,7.0766,7.1011,148500.0
2007-09-20 09:30:00,8.67,8.72,8.66,8.72,64700.0,7.0766,7.1174,7.0684,7.1174,64700.0
2007-09-20 09:35:00,8.72,8.75,8.69,8.73,18300.0,7.1174,7.1419,7.0929,7.1255,18300.0
2007-09-20 09:40:00,8.74,8.77,8.73,8.77,17800.0,7.1337,7.1582,7.1255,7.1582,17800.0
2007-09-20 09:45:00,8.77,8.8,8.76,8.8,40600.0,7.1582,7.1827,7.15,7.1827,40600.0
2007-09-20 09:50:00,8.79,8.84,8.79,8.82,41000.0,7.1745,7.2153,7.1745,7.199,41000.0
2007-09-20 09:55:00,8.83,8.89,8.83,8.87,69700.0,7.2072,7.2561,7.2072,7.2398,69700.0
2007-09-20 10:00:00,8.87,8.88,8.83,8.86,42300.0,7.2398,7.248,7.2072,7.2317,42300.0
2007-09-20 10:05:00,8.86,8.89,8.86,8.88,88700.0,7.2317,7.2561,7.2317,7.248,88700.0
2007-09-20 10:10:00,8.89,8.91,8.87,8.89,118800.0,7.2561,7.2725,7.2398,7.2561,118800.0
2007-09-20 10:15:00,8.89,8.89,8.87,8.88,22900.0,7.2561,7.2561,7.2398,7.248,22900.0
2007-09-20 10:20:00,8.89,8.89,8.88,8.89,18700.0,7.2561,7.2561,7.248,7.2561,18700.0
2007-09-20 10:25:00,8.89,8.89,8.85,8.86,29800.0,7.2561,7.2561,7.2235,7.2317,29800.0
2007-09-20 10:30:00,8.85,8.86,8.84,8.84,26200.0,7.2235,7.2317,7.2153,7.2153,26200.0
2007-09-20 10:35:00,8.85,8.89,8.85,8.86,46700.0,7.2235,7.2561,7.2235,7.2317,46700.0
2007-09-20 10:40:00,8.86,8.87,8.86,8.86,10900.0,7.2317,7.2398,7.2317,7.2317,10900.0
2007-09-20 10:45:00,8.86,8.88,8.85,8.88,16900.0,7.2317,7.248,7.2235,7.248,16900.0
2007-09-20 10:50:00,8.88,8.89,8.87,8.89,32700.0,7.248,7.2561,7.2398,7.2561,32700.0
2007-09-20 10:55:00,8.88,8.89,8.88,8.89,31200.0,7.248,7.2561,7.248,7.2561,31200.0
2007-09-20 11:00:00,8.89,8.89,8.88,8.88,16800.0,7.2561,7.2561,7.248,7.248,16800.0
2007-09-20 11:05:00,8.88,8.89,8.88,8.89,23000.0,7.248,7.2561,7.248,7.2561,23000.0
2007-09-20 11:10:00,8.88,8.89,8.87,8.87,27300.0,7.248,7.2561,7.2398,7.2398,27300.0
2007-09-20 11:15:00,8.88,8.88,8.87,8.87,23100.0,7.248,7.248,7.2398,7.2398,23100.0
2007-09-20 11:20:00,8.87,8.88,8.87,8.87,21400.0,7.2398,7.248,7.2398,7.2398,21400.0
2007-09-20 11:25:00,8.88,8.89,8.87,8.88,38500.0,7.248,7.2561,7.2398,7.248,38500.0
2007-09-20 11:30:00,8.89,8.94,8.88,8.93,92300.0,7.2561,7.297,7.248,7.2888,92300.0
2007-09-20 11:35:00,8.93,8.96,8.93,8.94,125100.0,7.2888,7.3133,7.2888,7.297,125100.0
2007-09-20 11:40:00,8.94,8.94,8.92,8.93,44000.0,7.297,7.297,7.2806,7.2888,44000.0
2007-09-20 11:45:00,8.93,8.93,8.92,8.92,40400.0,7.2888,7.2888,7.2806,7.2806,40400.0
2007-09-20 11:50:00,8.92,8.96,8.92,8.96,42300.0,7.2806,7.3133,7.2806,7.3133,42300.0
2007-09-20 11:55:00,8.95,8.96,8.94,8.96,37000.0,7.3051,7.3133,7.297,7.3133,37000.0
2007-09-20 12:00:00,8.96,8.98,8.95,8.97,46400.0,7.3133,7.3296,7.3051,7.3214,46400.0
2007-09-20 12:05:00,8.97,8.97,8.95,8.95,26900.0,7.3214,7.3214,7.3051,7.3051,26900.0
2007-09-20 12:10:00,8.95,8.97,8.95,8.96,15200.0,7.3051,7.3214,7.3051,7.3133,15200.0
2007-09-20 12:15:00,8.96,8.98,8.96,8.97,6300.0,7.3133,7.3296,7.3133,7.3214,6300.0
2007-09-20 12:20:00,8.97,8.99,8.97,8.98,17600.0,7.3214,7.3378,7.3214,7.3296,17600.0
2007-09-20 12:25:00,8.98,9.01,8.97,8.97,149300.0,7.3296,7.3541,7.3214,7.3214,149300.0
2007-09-20 12:30:00,8.97,8.99,8.94,8.97,49800.0,7.3214,7.3378,7.297,7.3214,49800.0
2007-09-20 12:35:00,8.97,8.98,8.97,8.97,5600.0,7.3214,7.3296,7.3214,7.3214,5600.0
2007-09-20 12:40:00,8.97,9.02,8.97,9.01,60600.0,7.3214,7.3622,7.3214,7.3541,60600.0
2007-09-20 12:45:00,9.02,9.03,9.01,9.02,25700.0,7.3622,7.3704,7.3541,7.3622,25700.0
2007-09-20 12:50:00,9.03,9.03,9.0,9.02,38100.0,7.3704,7.3704,7.3459,7.3622,38100.0
2007-09-20 12:55:00,9.02,9.02,9.0,9.0,20100.0,7.3622,7.3622,7.3459,7.3459,20100.0
2007-09-20 13:00:00,9.0,9.01,9.0,9.01,29800.0,7.3459,7.3541,7.3459,7.3541,29800.0
2007-09-20 13:05:00,9.0,9.01,9.0,9.0,76800.0,7.3459,7.3541,7.3459,7.3459,76800.0
2007-09-20 13:10:00,9.0,9.01,9.0,9.0,76600.0,7.3459,7.3541,7.3459,7.3459,76600.0
2007-09-20 13:15:00,9.0,9.01,8.98,8.98,51400.0,7.3459,7.3541,7.3296,7.3296,51400.0
2007-09-20 13:20:00,8.98,8.98,8.95,8.95,28600.0,7.3296,7.3296,7.3051,7.3051,28600.0
2007-09-20 13:25:00,8.95,8.96,8.93,8.93,20400.0,7.3051,7.3133,7.2888,7.2888,20400.0
2007-09-20 13:30:00,8.94,8.96,8.93,8.95,37100.0,7.297,7.3133,7.2888,7.3051,37100.0
2007-09-20 13:35:00,8.95,8.96,8.93,8.93,13200.0,7.3051,7.3133,7.2888,7.2888,13200.0
2007-09-20 13:40:00,8.93,8.95,8.93,8.94,15500.0,7.2888,7.3051,7.2888,7.297,15500.0
2007-09-20 13:45:00,8.95,8.97,8.95,8.97,23100.0,7.3051,7.3214,7.3051,7.3214,23100.0
2007-09-20 13:50:00,8.97,8.99,8.96,8.98,23700.0,7.3214,7.3378,7.3133,7.3296,23700.0
2007-09-20 13:55:00,8.99,8.99,8.96,8.99,26200.0,7.3378,7.3378,7.3133,7.3378,26200.0
2007-09-20 14:00:00,8.98,8.99,8.98,8.98,13200.0,7.3296,7.3378,7.3296,7.3296,13200.0
2007-09-20 14:05:00,8.98,9.0,8.98,8.99,32100.0,7.3296,7.3459,7.3296,7.3378,32100.0
2007-09-20 14:10:00,8.99,9.01,8.99,9.01,24500.0,7.3378,7.3541,7.3378,7.3541,24500.0
2007-09-20 14:15:00,9.0,9.02,9.0,9.01,16900.0,7.3459,7.3622,7.3459,7.3541,16900.0
2007-09-20 14:20:00,9.02,9.02,8.99,9.0,40600.0,7.3622,7.3622,7.3378,7.3459,40600.0
2007-09-20 14:25:00,9.0,9.0,8.98,8.99,39400.0,7.3459,7.3459,7.3296,7.3378,39400.0
2007-09-20 14:30:00,8.98,8.98,8.97,8.98,43300.0,7.3296,7.3296,7.3214,7.3296,43300.0
2007-09-20 14:35:00,8.97,9.0,8.97,8.99,65500.0,7.3214,7.3459,7.3214,7.3378,65500.0
2007-09-20 14:40:00,9.0,9.01,8.99,8.99,30400.0,7.3459,7.3541,7.3378,7.3378,30400.0
2007-09-20 14:45:00,8.99,9.0,8.96,8.96,54100.0,7.3378,7.3459,7.3133,7.3133,54100.0
2007-09-20 14:50:00,8.96,8.98,8.95,8.98,39300.0,7.3133,7.3296,7.3051,7.3296,39300.0
2007-09-20 14:55:00,8.97,8.98,8.97,8.97,8300.0,7.3214,7.3296,7.3214,7.3214,8300.0
2007-09-20 15:00:00,8.97,8.98,8.97,8.97,25300.0,7.3214,7.3296,7.3214,7.3214,25300.0
2007-09-20 15:05:00,8.98,8.98,8.97,8.98,22200.0,7.3296,7.3296,7.3214,7.3296,22200.0
2007-09-20 15:10:00,8.97,9.01,8.97,9.0,84700.0,7.3214,7.3541,7.3214,7.3459,84700.0
2007-09-20 15:15:00,9.0,9.02,9.0,9.0,35000.0,7.3459,7.3622,7.3459,7.3459,35000.0
2007-09-20 15:20:00,9.01,9.01,8.98,8.98,81800.0,7.3541,7.3541,7.3296,7.3296,81800.0
2007-09-20 15:25:00,8.98,9.01,8.98,9.0,98500.0,7.3296,7.3541,7.3296,7.3459,98500.0
2007-09-20 15:30:00,8.99,9.01,8.99,9.01,113800.0,7.3378,7.3541,7.3378,7.3541,113800.0
2007-09-20 15:35:00,9.01,9.02,9.0,9.01,52400.0,7.3541,7.3622,7.3459,7.3541,52400.0
2007-09-20 15:40:00,9.01,9.03,9.01,9.02,80200.0,7.3541,7.3704,7.3541,7.3622,80200.0
2007-09-20 15:45:00,9.02,9.06,9.02,9.06,731800.0,7.3622,7.3949,7.3622,7.3949,731800.0
2007-09-20 15:50:00,9.05,9.06,9.05,9.05,160800.0,7.3867,7.3949,7.3867,7.3867,160800.0
2007-09-20 15:55:00,9.06,9.06,9.04,9.04,158400.0,7.3949,7.3949,7.3786,7.3786,158400.0
2007-09-21 09:30:00,9.19,9.26,9.05,9.26,726300.0,7.501,7.5581,7.3867,7.5581,726300.0
2007-09-21 09:35:00,9.26,9.31,9.25,9.3,168900.0,7.5581,7.599,7.55,7.5908,168900.0
2007-09-21 09:40:00,9.3,9.3,9.25,9.25,199700.0,7.5908,7.5908,7.55,7.55,199700.0
2007-09-21 09:45:00,9.26,9.3,9.21,9.3,310500.0,7.5581,7.5908,7.5173,7.5908,310500.0
2007-09-21 09:50:00,9.31,9.38,9.3,9.34,262800.0,7.599,7.6561,7.5908,7.6234,262800.0
2007-09-21 09:55:00,9.34,9.4,9.33,9.39,125500.0,7.6234,7.6724,7.6153,7.6642,125500.0
2007-09-21 10:00:00,9.38,9.42,9.37,9.42,173300.0,7.6561,7.6887,7.6479,7.6887,173300.0
2007-09-21 10:05:00,9.43,9.46,9.41,9.42,137700.0,7.6969,7.7214,7.6806,7.6887,137700.0
2007-09-21 10:10:00,9.42,9.44,9.4,9.44,48700.0,7.6887,7.7051,7.6724,7.7051,48700.0
2007-09-21 10:15:00,9.44,9.46,9.43,9.45,85900.0,7.7051,7.7214,7.6969,7.7132,85900.0
2007-09-21 10:20:00,9.44,9.44,9.37,9.43,120500.0,7.7051,7.7051,7.6479,7.6969,120500.0
2007-09-21 10:25:00,9.43,9.44,9.4,9.43,57900.0,7.6969,7.7051,7.6724,7.6969,57900.0
2007-09-21 10:30:00,9.43,9.44,9.37,9.38,41100.0,7.6969,7.7051,7.6479,7.6561,41100.0
2007-09-21 10:35:00,9.37,9.37,9.36,9.36,15200.0,7.6479,7.6479,7.6398,7.6398,15200.0
2007-09-21 10:40:00,9.36,9.38,9.36,9.37,40900.0,7.6398,7.6561,7.6398,7.6479,40900.0
2007-09-21 10:45:00,9.38,9.4,9.37,9.39,38900.0,7.6561,7.6724,7.6479,7.6642,38900.0
2007-09-21 10:50:00,9.39,9.4,9.38,9.39,105700.0,7.6642,7.6724,7.6561,7.6642,105700.0
2007-09-21 10:55:00,9.38,9.39,9.37,9.38,60400.0,7.6561,7.6642,7.6479,7.6561,60400.0
2007-09-21 11:00:00,9.38,9.39,9.37,9.38,57800.0,7.6561,7.6642,7.6479,7.6561,57800.0
2007-09-21 11:05:00,9.38,9.4,9.38,9.39,94700.0,7.6561,7.6724,7.6561,7.6642,94700.0
2007-09-21 11:10:00,9.39,9.39,9.37,9.39,70700.0,7.6642,7.6642,7.6479,7.6642,70700.0
2007-09-21 11:15:00,9.4,9.4,9.38,9.38,17900.0,7.6724,7.6724,7.6561,7.6561,17900.0
2007-09-21 11:20:00,9.39,9.4,9.38,9.39,42700.0,7.6642,7.6724,7.6561,7.6642,42700.0
2007-09-21 11:25:00,9.39,9.4,9.37,9.4,55100.0,7.6642,7.6724,7.6479,7.6724,55100.0
2007-09-21 11:30:00,9.4,9.4,9.36,9.37,15000.0,7.6724,7.6724,7.6398,7.6479,15000.0
2007-09-21 11:35:00,9.36,9.37,9.33,9.35,31500.0,7.6398,7.6479,7.6153,7.6316,31500.0
2007-09-21 11:40:00,9.35,9.36,9.35,9.36,6400.0,7.6316,7.6398,7.6316,7.6398,6400.0
2007-09-21 11:45:00,9.35,9.36,9.35,9.36,25900.0,7.6316,7.6398,7.6316,7.6398,25900.0
2007-09-21 11:50:00,9.36,9.36,9.35,9.35,44000.0,7.6398,7.6398,7.6316,7.6316,44000.0
2007-09-21 11:55:00,9.36,9.36,9.35,9.35,25800.0,7.6398,7.6398,7.6316,7.6316,25800.0
2007-09-21 12:00:00,9.35,9.36,9.35,9.35,57700.0,7.6316,7.6398,7.6316,7.6316,57700.0
2007-09-21 12:05:00,9.35,9.37,9.35,9.36,40300.0,7.6316,7.6479,7.6316,7.6398,40300.0
2007-09-21 12:10:00,9.37,9.37,9.36,9.36,11900.0,7.6479,7.6479,7.6398,7.6398,11900.0
2007-09-21 12:15:00,9.36,9.37,9.35,9.36,61300.0,7.6398,7.6479,7.6316,7.6398,61300.0
2007-09-21 12:20:00,9.36,9.37,9.36,9.36,23600.0,7.6398,7.6479,7.6398,7.6398,23600.0
2007-09-21 12:25:00,9.36,9.37,9.35,9.36,25200.0,7.6398,7.6479,7.6316,7.6398,25200.0
2007-09-21 12:30:00,9.36,9.4,9.35,9.36,140200.0,7.6398,7.6724,7.6316,7.6398,140200.0
2007-09-21 12:35:00,9.36,9.39,9.35,9.38,54700.0,7.6398,7.6642,7.6316,7.6561,54700.0
2007-09-21 12:40:00,9.38,9.4,9.37,9.4,59400.0,7.6561,7.6724,7.6479,7.6724,59400.0
2007-09-21 12:45:00,9.4,9.4,9.38,9.4,120900.0,7.6724,7.6724,7.6561,7.6724,120900.0
2007-09-21 12:50:00,9.4,9.4,9.39,9.39,12200.0,7.6724,7.6724,7.6642,7.6642,12200.0
2007-09-21 12:55:00,9.4,9.4,9.39,9.4,52400.0,7.6724,7.6724,7.6642,7.6724,52400.0
2007-09-21 13:00:00,9.4,9.4,9.37,9.39,41500.0,7.6724,7.6724,7.6479,7.6642,41500.0
2007-09-21 13:05:00,9.39,9.4,9.38,9.38,16800.0,7.6642,7.6724,7.6561,7.6561,16800.0
2007-09-21 13:10:00,9.37,9.37,9.37,9.37,43700.0,7.6479,7.6479,7.6479,7.6479,43700.0
2007-09-21 13:15:00,9.37,9.37,9.37,9.37,13100.0,7.6479,7.6479,7.6479,7.6479,13100.0
2007-09-21 13:20:00,9.37,9.38,9.37,9.37,7400.0,7.6479,7.6561,7.6479,7.6479,7400.0
2007-09-21 13:25:00,9.37,9.39,9.37,9.38,34500.0,7.6479,7.6642,7.6479,7.6561,34500.0
2007-09-21 13:30:00,9.38,9.4,9.37,9.37,148000.0,7.6561,7.6724,7.6479,7.6479,148000.0
2007-09-21 13:35:00,9.38,9.38,9.37,9.37,67700.0,7.6561,7.6561,7.6479,7.6479,67700.0
2007-09-21 13:40:00,9.38,9.38,9.37,9.37,28200.0,7.6561,7.6561,7.6479,7.6479,28200.0
2007-09-21 13:45:00,9.37,9.38,9.37,9.38,15200.0,7.6479,7.6561,7.6479,7.6561,15200.0
2007-09-21 13:50:00,9.37,9.38,9.37,9.38,38800.0,7.6479,7.6561,7.6479,7.6561,38800.0
2007-09-21 13:55:00,9.39,9.39,9.38,9.38,11400.0,7.6642,7.6642,7.6561,7.6561,11400.0
2007-09-21 14:00:00,9.38,9.38,9.38,9.38,19900.0,7.6561,7.6561,7.6561,7.6561,19900.0
2007-09-21 14:05:00,9.38,9.39,9.38,9.38,2000.0,7.6561,7.6642,7.6561,7.6561,2000.0
2007-09-21 14:10:00,9.39,9.39,9.37,9.37,13800.0,7.6642,7.6642,7.6479,7.6479,13800.0
2007-09-21 14:15:00,9.37,9.39,9.36,9.37,81000.0,7.6479,7.6642,7.6398,7.6479,81000.0
2007-09-21 14:20:00,9.38,9.4,9.37,9.4,26700.0,7.6561,7.6724,7.6479,7.6724,26700.0
2007-09-21 14:25:00,9.4,9.4,9.39,9.4,13500.0,7.6724,7.6724,7.6642,7.6724,13500.0
2007-09-21 14:30:00,9.4,9.42,9.4,9.4,52900.0,7.6724,7.6887,7.6724,7.6724,52900.0
2007-09-21 14:35:00,9.4,9.44,9.4,9.43,53100.0,7.6724,7.7051,7.6724,7.6969,53100.0
2007-09-21 14:40:00,9.43,9.44,9.41,9.43,61200.0,7.6969,7.7051,7.6806,7.6969,61200.0
2007-09-21 14:45:00,9.43,9.45,9.43,9.44,27500.0,7.6969,7.7132,7.6969,7.7051,27500.0
2007-09-21 14:50:00,9.43,9.48,9.43,9.47,156500.0,7.6969,7.7377,7.6969,7.7295,156500.0
2007-09-21 14:55:00,9.46,9.46,9.42,9.42,22100.0,7.7214,7.7214,7.6887,7.6887,22100.0
2007-09-21 15:00:00,9.41,9.44,9.41,9.41,74000.0,7.6806,7.7051,7.6806,7.6806,74000.0
2007-09-21 15:05:00,9.42,9.43,9.4,9.4,18800.0,7.6887,7.6969,7.6724,7.6724,18800.0
2007-09-21 15:10:00,9.4,9.41,9.38,9.4,58100.0,7.6724,7.6806,7.6561,7.6724,58100.0
2007-09-21 15:15:00,9.4,9.4,9.39,9.39,12300.0,7.6724,7.6724,7.6642,7.6642,12300.0
2007-09-21 15:20:00,9.39,9.4,9.39,9.39,45400.0,7.6642,7.6724,7.6642,7.6642,45400.0
2007-09-21 15:25:00,9.4,9.4,9.38,9.39,21500.0,7.6724,7.6724,7.6561,7.6642,21500.0
2007-09-21 15:30:00,9.39,9.42,9.39,9.41,163400.0,7.6642,7.6887,7.6642,7.6806,163400.0
2007-09-21 15:35:00,9.41,9.41,9.38,9.38,121000.0,7.6806,7.6806,7.6561,7.6561,121000.0
2007-09-21 15:40:00,9.38,9.41,9.37,9.39,205900.0,7.6561,7.6806,7.6479,7.6642,205900.0
2007-09-21 15:45:00,9.38,9.38,9.33,9.35,181800.0,7.6561,7.6561,7.6153,7.6316,181800.0
2007-09-21 15:50:00,9.36,9.37,9.32,9.32,261300.0,7.6398,7.6479,7.6071,7.6071,261300.0
2007-09-21 15:55:00,9.32,9.36,9.32,9.34,215000.0,7.6071,7.6398,7.6071,7.6234,215000.0
2007-09-24 09:30:00,9.36,9.36,9.3,9.32,30000.0,7.6398,7.6398,7.5908,7.6071,30000.0
2007-09-24 09:35:00,9.31,9.31,9.27,9.27,64300.0,7.599,7.599,7.5663,7.5663,64300.0
2007-09-24 09:40:00,9.27,9.29,9.27,9.28,26100.0,7.5663,7.5826,7.5663,7.5745,26100.0
2007-09-24 09:45:00,9.28,9.28,9.26,9.27,14500.0,7.5745,7.5745,7.5581,7.5663,14500.0
2007-09-24 09:50:00,9.27,9.27,9.18,9.19,74700.0,7.5663,7.5663,7.4928,7.501,74700.0
2007-09-24 09:55:00,9.2,9.24,9.19,9.23,67700.0,7.5092,7.5418,7.501,7.5337,67700.0
2007-09-24 10:00:00,9.24,9.24,9.19,9.21,41500.0,7.5418,7.5418,7.501,7.5173,41500.0
2007-09-24 10:05:00,9.2,9.2,9.14,9.15,29000.0,7.5092,7.5092,7.4602,7.4684,29000.0
2007-09-24 10:10:00,9.14,9.18,9.14,9.17,34200.0,7.4602,7.4928,7.4602,7.4847,34200.0
2007-09-24 10:15:00,9.18,9.18,9.16,9.16,12200.0,7.4928,7.4928,7.4765,7.4765,12200.0
2007-09-24 10:20:00,9.16,9.17,9.16,9.17,45200.0,7.4765,7.4847,7.4765,7.4847,45200.0
2007-09-24 10:25:00,9.17,9.26,9.16,9.26,75000.0,7.4847,7.5581,7.4765,7.5581,75000.0
2007-09-24 10:30:00,9.27,9.27,9.21,9.22,36200.0,7.5663,7.5663,7.5173,7.5255,36200.0
2007-09-24 10:35:00,9.23,9.25,9.23,9.25,18500.0,7.5337,7.55,7.5337,7.55,18500.0
2007-09-24 10:40:00,9.24,9.25,9.22,9.22,14600.0,7.5418,7.55,7.5255,7.5255,14600.0
2007-09-24 10:45:00,9.22,9.23,9.21,9.22,17400.0,7.5255,7.5337,7.5173,7.5255,17400.0
2007-09-24 10:50:00,9.22,9.23,9.22,9.23,3600.0,7.5255,7.5337,7.5255,7.5337,3600.0
2007-09-24 10:55:00,9.22,9.23,9.22,9.22,6600.0,7.5255,7.5337,7.5255,7.5255,6600.0
2007-09-24 11:00:00,9.22,9.23,9.22,9.22,3300.0,7.5255,7.5337,7.5255,7.5255,3300.0
2007-09-24 11:05:00,9.23,9.23,9.21,9.21,27800.0,7.5337,7.5337,7.5173,7.5173,27800.0
2007-09-24 11:10:00,9.2,9.21,9.2,9.2,7400.0,7.5092,7.5173,7.5092,7.5092,7400.0
2007-09-24 11:15:00,9.21,9.23,9.2,9.22,28100.0,7.5173,7.5337,7.5092,7.5255,28100.0
2007-09-24 11:20:00,9.23,9.28,9.23,9.26,42800.0,7.5337,7.5745,7.5337,7.5581,42800.0
2007-09-24 11:25:00,9.27,9.28,9.26,9.27,17000.0,7.5663,7.5745,7.5581,7.5663,17000.0
2007-09-24 11:30:00,9.28,9.29,9.27,9.27,25000.0,7.5745,7.5826,7.5663,7.5663,25000.0
2007-09-24 11:35:00,9.28,9.28,9.25,9.26,10100.0,7.5745,7.5745,7.55,7.5581,10100.0
2007-09-24 11:40:00,9.26,9.26,9.25,9.26,7000.0,7.5581,7.5581,7.55,7.5581,7000.0
2007-09-24 11:45:00,9.26,9.26,9.25,9.26,5300.0,7.5581,7.5581,7.55,7.5581,5300.0
2007-09-24 11:50:00,9.25,9.26,9.25,9.26,9200.0,7.55,7.5581,7.55,7.5581,9200.0
2007-09-24 11:55:00,9.25,9.26,9.23,9.23,20700.0,7.55,7.5581,7.5337,7.5337,20700.0
2007-09-24 12:00:00,9.22,9.23,9.21,9.22,10500.0,7.5255,7.5337,7.5173,7.5255,10500.0
2007-09-24 12:05:00,9.22,9.23,9.21,9.22,31700.0,7.5255,7.5337,7.5173,7.5255,31700.0
2007-09-24 12:10:00,9.21,9.22,9.21,9.22,1100.0,7.5173,7.5255,7.5173,7.5255,1100.0
2007-09-24 12:15:00,9.22,9.22,9.21,9.21,7400.0,7.5255,7.5255,7.5173,7.5173,7400.0
2007-09-24 12:20:00,9.21,9.22,9.21,9.21,6100.0,7.5173,7.5255,7.5173,7.5173,6100.0
2007-09-24 12:25:00,9.21,9.22,9.21,9.22,3200.0,7.5173,7.5255,7.5173,7.5255,3200.0
2007-09-24 12:30:00,9.22,9.22,9.21,9.21,21300.0,7.5255,7.5255,7.5173,7.5173,21300.0
2007-09-24 12:35:00,9.21,9.21,9.19,9.19,14000.0,7.5173,7.5173,7.501,7.501,14000.0
2007-09-24 12:40:00,9.18,9.24,9.18,9.24,48100.0,7.4928,7.5418,7.4928,7.5418,48100.0
2007-09-24 12:45:00,9.24,9.25,9.22,9.22,17700.0,7.5418,7.55,7.5255,7.5255,17700.0
2007-09-24 12:50:00,9.22,9.23,9.2,9.2,13100.0,7.5255,7.5337,7.5092,7.5092,13100.0
2007-09-24 12:55:00,9.2,9.22,9.19,9.22,42100.0,7.5092,7.5255,7.501,7.5255,42100.0
2007-09-24 13:00:00,9.22,9.24,9.22,9.23,26000.0,7.5255,7.5418,7.5255,7.5337,26000.0
2007-09-24 13:05:00,9.24,9.25,9.23,9.24,83700.0,7.5418,7.55,7.5337,7.5418,83700.0
2007-09-24 13:10:00,9.23,9.24,9.19,9.19,14500.0,7.5337,7.5418,7.501,7.501,14500.0
2007-09-24 13:15:00,9.19,9.2,9.17,9.19,28900.0,7.501,7.5092,7.4847,7.501,28900.0
2007-09-24 13:20:00,9.2,9.21,9.18,9.18,34300.0,7.5092,7.5173,7.4928,7.4928,34300.0
2007-09-24 13:25:00,9.18,9.19,9.17,9.19,22700.0,7.4928,7.501,7.4847,7.501,22700.0
2007-09-24 13:30:00,9.19,9.2,9.16,9.17,35900.0,7.501,7.5092,7.4765,7.4847,35900.0
2007-09-24 13:35:00,9.16,9.17,9.15,9.17,31600.0,7.4765,7.4847,7.4684,7.4847,31600.0
2007-09-24 13:40:00,9.18,9.2,9.17,9.2,15600.0,7.4928,7.5092,7.4847,7.5092,15600.0
2007-09-24 13:45:00,9.19,9.19,9.16,9.16,25600.0,7.501,7.501,7.4765,7.4765,25600.0
2007-09-24 13:50:00,9.17,9.17,9.15,9.15,10100.0,7.4847,7.4847,7.4684,7.4684,10100.0
2007-09-24 13:55:00,9.16,9.16,9.15,9.16,39400.0,7.4765,7.4765,7.4684,7.4765,39400.0
2007-09-24 14:00:00,9.16,9.17,9.15,9.16,37300.0,7.4765,7.4847,7.4684,7.4765,37300.0
2007-09-24 14:05:00,9.17,9.17,9.16,9.17,5300.0,7.4847,7.4847,7.4765,7.4847,5300.0
2007-09-24 14:10:00,9.17,9.17,9.16,9.17,13900.0,7.4847,7.4847,7.4765,7.4847,13900.0
2007-09-24 14:15:00,9.17,9.17,9.16,9.17,6000.0,7.4847,7.4847,7.4765,7.4847,6000.0
2007-09-24 14:20:00,9.16,9.17,9.15,9.15,23200.0,7.4765,7.4847,7.4684,7.4684,23200.0
2007-09-24 14:25:00,9.15,9.16,9.14,9.15,30700.0,7.4684,7.4765,7.4602,7.4684,30700.0
2007-09-24 14:30:00,9.15,9.16,9.15,9.16,29000.0,7.4684,7.4765,7.4684,7.4765,29000.0
2007-09-24 14:35:00,9.16,9.17,9.15,9.17,29300.0,7.4765,7.4847,7.4684,7.4847,29300.0
2007-09-24 14:40:00,9.17,9.17,9.16,9.17,8200.0,7.4847,7.4847,7.4765,7.4847,8200.0
2007-09-24 14:45:00,9.17,9.17,9.14,9.15,18000.0,7.4847,7.4847,7.4602,7.4684,18000.0
2007-09-24 14:50:00,9.15,9.15,9.13,9.14,15300.0,7.4684,7.4684,7.452,7.4602,15300.0
2007-09-24 14:55:00,9.14,9.14,9.13,9.13,12200.0,7.4602,7.4602,7.452,7.452,12200.0
2007-09-24 15:00:00,9.14,9.14,9.11,9.12,24300.0,7.4602,7.4602,7.4357,7.4439,24300.0
2007-09-24 15:05:00,9.12,9.18,9.11,9.18,48600.0,7.4439,7.4928,7.4357,7.4928,48600.0
2007-09-24 15:10:00,9.17,9.17,9.13,9.14,24900.0,7.4847,7.4847,7.452,7.4602,24900.0
2007-09-24 15:15:00,9.14,9.14,9.12,9.12,12700.0,7.4602,7.4602,7.4439,7.4439,12700.0
2007-09-24 15:20:00,9.12,9.16,9.12,9.15,38200.0,7.4439,7.4765,7.4439,7.4684,38200.0
2007-09-24 15:25:00,9.15,9.16,9.14,9.15,32500.0,7.4684,7.4765,7.4602,7.4684,32500.0
2007-09-24 15:30:00,9.16,9.17,9.15,9.16,6200.0,7.4765,7.4847,7.4684,7.4765,6200.0
2007-09-24 15:35:00,9.16,9.17,9.15,9.15,25500.0,7.4765,7.4847,7.4684,7.4684,25500.0
2007-09-24 15:40:00,9.15,9.16,9.15,9.15,18400.0,7.4684,7.4765,7.4684,7.4684,18400.0
2007-09-24 15:45:00,9.16,9.2,9.15,9.2,42300.0,7.4765,7.5092,7.4684,7.5092,42300.0
2007-09-24 15:50:00,9.19,9.19,9.17,9.18,28700.0,7.501,7.501,7.4847,7.4928,28700.0
2007-09-24 15:55:00,9.18,9.19,9.17,9.19,231800.0,7.4928,7.501,7.4847,7.501,231800.0
2007-09-25 09:30:00,9.1,9.18,9.07,9.17,48200.0,7.4275,7.4928,7.4031,7.4847,48200.0
2007-09-25 09:35:00,9.18,9.25,9.17,9.23,42800.0,7.4928,7.55,7.4847,7.5337,42800.0
2007-09-25 09:40:00,9.23,9.25,9.22,9.23,28800.0,7.5337,7.55,7.5255,7.5337,28800.0
2007-09-25 09:45:00,9.23,9.27,9.22,9.26,73600.0,7.5337,7.5663,7.5255,7.5581,73600.0
2007-09-25 09:50:00,9.25,9.26,9.19,9.24,72800.0,7.55,7.5581,7.501,7.5418,72800.0
2007-09-25 09:55:00,9.25,9.28,9.25,9.27,52900.0,7.55,7.5745,7.55,7.5663,52900.0
2007-09-25 10:00:00,9.26,9.3,9.26,9.3,123500.0,7.5581,7.5908,7.5581,7.5908,123500.0
2007-09-25 10:05:00,9.3,9.33,9.29,9.33,63100.0,7.5908,7.6153,7.5826,7.6153,63100.0
2007-09-25 10:10:00,9.34,9.36,9.33,9.36,57400.0,7.6234,7.6398,7.6153,7.6398,57400.0
2007-09-25 10:15:00,9.36,9.36,9.35,9.36,23900.0,7.6398,7.6398,7.6316,7.6398,23900.0
2007-09-25 10:20:00,9.36,9.36,9.35,9.35,5200.0,7.6398,7.6398,7.6316,7.6316,5200.0
2007-09-25 10:25:00,9.36,9.36,9.34,9.34,49200.0,7.6398,7.6398,7.6234,7.6234,49200.0
2007-09-25 10:30:00,9.34,9.36,9.34,9.35,14600.0,7.6234,7.6398,7.6234,7.6316,14600.0
2007-09-25 10:35:00,9.36,9.44,9.36,9.43,90100.0,7.6398,7.7051,7.6398,7.6969,90100.0
2007-09-25 10:40:00,9.42,9.42,9.37,9.39,45200.0,7.6887,7.6887,7.6479,7.6642,45200.0
2007-09-25 10:45:00,9.38,9.39,9.34,9.34,25000.0,7.6561,7.6642,7.6234,7.6234,25000.0
2007-09-25 10:50:00,9.35,9.36,9.34,9.36,17300.0,7.6316,7.6398,7.6234,7.6398,17300.0
2007-09-25 10:55:00,9.36,9.38,9.32,9.35,45400.0,7.6398,7.6561,7.6071,7.6316,45400.0
2007-09-25 11:00:00,9.34,9.35,9.33,9.35,25300.0,7.6234,7.6316,7.6153,7.6316,25300.0
2007-09-25 11:05:00,9.35,9.39,9.34,9.39,144000.0,7.6316,7.6642,7.6234,7.6642,144000.0
2007-09-25 11:10:00,9.38,9.4,9.38,9.4,124500.0,7.6561,7.6724,7.6561,7.6724,124500.0
2007-09-25 11:15:00,9.4,9.4,9.39,9.4,81600.0,7.6724,7.6724,7.6642,7.6724,81600.0
2007-09-25 11:20:00,9.41,9.42,9.4,9.42,77200.0,7.6806,7.6887,7.6724,7.6887,77200.0
2007-09-25 11:25:00,9.41,9.49,9.4,9.49,158400.0,7.6806,7.7459,7.6724,7.7459,158400.0
2007-09-25 11:30:00,9.48,9.52,9.47,9.48,127500.0,7.7377,7.7704,7.7295,7.7377,127500.0
2007-09-25 11:35:00,9.48,9.49,9.46,9.47,83200.0,7.7377,7.7459,7.7214,7.7295,83200.0
2007-09-25 11:40:00,9.48,9.48,9.45,9.46,46900.0,7.7377,7.7377,7.7132,7.7214,46900.0
2007-09-25 11:45:00,9.46,9.48,9.46,9.48,49600.0,7.7214,7.7377,7.7214,7.7377,49600.0
2007-09-25 11:50:00,9.49,9.51,9.48,9.51,46600.0,7.7459,7.7622,7.7377,7.7622,46600.0
2007-09-25 11:55:00,9.5,9.54,9.5,9.54,53600.0,7.754,7.7867,7.754,7.7867,53600.0
2007-09-25 12:00:00,9.53,9.55,9.53,9.54,35500.0,7.7785,7.7948,7.7785,7.7867,35500.0
2007-09-25 12:05:00,9.54,9.54,9.51,9.52,38600.0,7.7867,7.7867,7.7622,7.7704,38600.0
2007-09-25 12:10:00,9.51,9.52,9.49,9.49,56000.0,7.7622,7.7704,7.7459,7.7459,56000.0
2007-09-25 12:15:00,9.49,9.5,9.47,9.47,33300.0,7.7459,7.754,7.7295,7.7295,33300.0
2007-09-25 12:20:00,9.48,9.49,9.47,9.48,31200.0,7.7377,7.7459,7.7295,7.7377,31200.0
2007-09-25 12:25:00,9.48,9.49,9.46,9.46,25600.0,7.7377,7.7459,7.7214,7.7214,25600.0
2007-09-25 12:30:00,9.46,9.47,9.44,9.47,30800.0,7.7214,7.7295,7.7051,7.7295,30800.0
2007-09-25 12:35:00,9.47,9.47,9.45,9.47,29800.0,7.7295,7.7295,7.7132,7.7295,29800.0
2007-09-25 12:40:00,9.46,9.48,9.46,9.47,25000.0,7.7214,7.7377,7.7214,7.7295,25000.0
2007-09-25 12:45:00,9.48,9.49,9.47,9.49,27400.0,7.7377,7.7459,7.7295,7.7459,27400.0
2007-09-25 12:50:00,9.48,9.5,9.48,9.5,33000.0,7.7377,7.754,7.7377,7.754,33000.0
2007-09-25 12:55:00,9.51,9.52,9.5,9.52,26300.0,7.7622,7.7704,7.754,7.7704,26300.0
2007-09-25 13:00:00,9.52,9.52,9.51,9.51,17600.0,7.7704,7.7704,7.7622,7.7622,17600.0
2007-09-25 13:05:00,9.52,9.53,9.51,9.51,46700.0,7.7704,7.7785,7.7622,7.7622,46700.0
2007-09-25 13:10:00,9.51,9.51,9.5,9.5,13800.0,7.7622,7.7622,7.754,7.754,13800.0
2007-09-25 13:15:00,9.5,9.5,9.49,9.5,40000.0,7.754,7.754,7.7459,7.754,40000.0
2007-09-25 13:20:00,9.49,9.5,9.46,9.46,49300.0,7.7459,7.754,7.7214,7.7214,49300.0
2007-09-25 13:25:00,9.45,9.46,9.44,9.46,37700.0,7.7132,7.7214,7.7051,7.7214,37700.0
2007-09-25 13:30:00,9.46,9.48,9.46,9.47,40100.0,7.7214,7.7377,7.7214,7.7295,40100.0
2007-09-25 13:35:00,9.47,9.47,9.44,9.45,44100.0,7.7295,7.7295,7.7051,7.7132,44100.0
2007-09-25 13:40:00,9.45,9.45,9.41,9.41,30200.0,7.7132,7.7132,7.6806,7.6806,30200.0
2007-09-25 13:45:00,9.41,9.44,9.41,9.44,16500.0,7.6806,7.7051,7.6806,7.7051,16500.0
2007-09-25 13:50:00,9.44,9.46,9.43,9.44,12900.0,7.7051,7.7214,7.6969,7.7051,12900.0
2007-09-25 13:55:00,9.44,9.48,9.43,9.45,71500.0,7.7051,7.7377,7.6969,7.7132,71500.0
2007-09-25 14:00:00,9.45,9.46,9.41,9.42,29100.0,7.7132,7.7214,7.6806,7.6887,29100.0
2007-09-25 14:05:00,9.42,9.43,9.38,9.39,34900.0,7.6887,7.6969,7.6561,7.6642,34900.0
2007-09-25 14:10:00,9.39,9.4,9.39,9.4,35100.0,7.6642,7.6724,7.6642,7.6724,35100.0
2007-09-25 14:15:00,9.4,9.43,9.4,9.43,24500.0,7.6724,7.6969,7.6724,7.6969,24500.0
2007-09-25 14:20:00,9.43,9.43,9.42,9.43,34600.0,7.6969,7.6969,7.6887,7.6969,34600.0
2007-09-25 14:25:00,9.43,9.45,9.42,9.43,71300.0,7.6969,7.7132,7.6887,7.6969,71300.0
2007-09-25 14:30:00,9.43,9.43,9.42,9.43,8100.0,7.6969,7.6969,7.6887,7.6969,8100.0
2007-09-25 14:35:00,9.43,9.43,9.43,9.43,16100.0,7.6969,7.6969,7.6969,7.6969,16100.0
2007-09-25 14:40:00,9.43,9.46,9.42,9.46,69900.0,7.6969,7.7214,7.6887,7.7214,69900.0
2007-09-25 14:45:00,9.46,9.49,9.44,9.45,142600.0,7.7214,7.7459,7.7051,7.7132,142600.0
2007-09-25 14:50:00,9.46,9.46,9.45,9.46,20100.0,7.7214,7.7214,7.7132,7.7214,20100.0
2007-09-25 14:55:00,9.46,9.46,9.45,9.46,64700.0,7.7214,7.7214,7.7132,7.7214,64700.0
2007-09-25 15:00:00,9.46,9.46,9.45,9.46,18400.0,7.7214,7.7214,7.7132,7.7214,18400.0
2007-09-25 15:05:00,9.46,9.46,9.45,9.46,6600.0,7.7214,7.7214,7.7132,7.7214,6600.0
2007-09-25 15:10:00,9.46,9.46,9.42,9.43,44200.0,7.7214,7.7214,7.6887,7.6969,44200.0
2007-09-25 15:15:00,9.42,9.43,9.41,9.41,10200.0,7.6887,7.6969,7.6806,7.6806,10200.0
2007-09-25 15:20:00,9.42,9.44,9.41,9.43,20100.0,7.6887,7.7051,7.6806,7.6969,20100.0
2007-09-25 15:25:00,9.44,9.45,9.43,9.45,24400.0,7.7051,7.7132,7.6969,7.7132,24400.0
2007-09-25 15:30:00,9.45,9.45,9.44,9.45,27200.0,7.7132,7.7132,7.7051,7.7132,27200.0
2007-09-25 15:35:00,9.45,9.45,9.44,9.45,31800.0,7.7132,7.7132,7.7051,7.7132,31800.0
2007-09-25 15:40:00,9.44,9.45,9.43,9.44,37500.0,7.7051,7.7132,7.6969,7.7051,37500.0
2007-09-25 15:45:00,9.44,9.44,9.41,9.42,38600.0,7.7051,7.7051,7.6806,7.6887,38600.0
2007-09-25 15:50:00,9.41,9.44,9.39,9.44,90700.0,7.6806,7.7051,7.6642,7.7051,90700.0
2007-09-25 15:55:00,9.44,9.46,9.43,9.46,66000.0,7.7051,7.7214,7.6969,7.7214,66000.0
2007-09-26 09:30:00,9.48,9.51,9.48,9.49,52100.0,7.7377,7.7622,7.7377,7.7459,52100.0
2007-09-26 09:35:00,9.5,9.51,9.44,9.45,28000.0,7.754,7.7622,7.7051,7.7132,28000.0
2007-09-26 09:40:00,9.45,9.48,9.42,9.42,47700.0,7.7132,7.7377,7.6887,7.6887,47700.0
2007-09-26 09:45:00,9.41,9.45,9.4,9.44,57300.0,7.6806,7.7132,7.6724,7.7051,57300.0
2007-09-26 09:50:00,9.44,9.47,9.44,9.45,47400.0,7.7051,7.7295,7.7051,7.7132,47400.0
2007-09-26 09:55:00,9.45,9.5,9.45,9.5,42500.0,7.7132,7.754,7.7132,7.754,42500.0
2007-09-26 10:00:00,9.5,9.5,9.49,9.5,22300.0,7.754,7.754,7.7459,7.754,22300.0
2007-09-26 10:05:00,9.5,9.5,9.49,9.49,21500.0,7.754,7.754,7.7459,7.7459,21500.0
2007-09-26 10:10:00,9.49,9.5,9.49,9.49,22200.0,7.7459,7.754,7.7459,7.7459,22200.0
2007-09-26 10:15:00,9.49,9.49,9.48,9.48,16100.0,7.7459,7.7459,7.7377,7.7377,16100.0
2007-09-26 10:20:00,9.48,9.49,9.48,9.48,18300.0,7.7377,7.7459,7.7377,7.7377,18300.0
2007-09-26 10:25:00,9.48,9.48,9.47,9.48,15700.0,7.7377,7.7377,7.7295,7.7377,15700.0
2007-09-26 10:30:00,9.48,9.48,9.47,9.47,6400.0,7.7377,7.7377,7.7295,7.7295,6400.0
2007-09-26 10:35:00,9.47,9.48,9.44,9.44,36600.0,7.7295,7.7377,7.7051,7.7051,36600.0
2007-09-26 10:40:00,9.44,9.45,9.4,9.42,34100.0,7.7051,7.7132,7.6724,7.6887,34100.0
2007-09-26 10:45:00,9.42,9.43,9.4,9.4,20500.0,7.6887,7.6969,7.6724,7.6724,20500.0
2007-09-26 10:50:00,9.4,9.43,9.4,9.43,40400.0,7.6724,7.6969,7.6724,7.6969,40400.0
2007-09-26 10:55:00,9.42,9.44,9.42,9.43,18700.0,7.6887,7.7051,7.6887,7.6969,18700.0
2007-09-26 11:00:00,9.43,9.44,9.43,9.43,11100.0,7.6969,7.7051,7.6969,7.6969,11100.0
2007-09-26 11:05:00,9.44,9.46,9.43,9.43,53700.0,7.7051,7.7214,7.6969,7.6969,53700.0
2007-09-26 11:10:00,9.43,9.48,9.43,9.47,54800.0,7.6969,7.7377,7.6969,7.7295,54800.0
2007-09-26 11:15:00,9.48,9.48,9.47,9.47,8900.0,7.7377,7.7377,7.7295,7.7295,8900.0
2007-09-26 11:20:00,9.48,9.48,9.45,9.47,37700.0,7.7377,7.7377,7.7132,7.7295,37700.0
2007-09-26 11:25:00,9.46,9.47,9.46,9.47,41900.0,7.7214,7.7295,7.7214,7.7295,41900.0
2007-09-26 11:30:00,9.47,9.47,9.45,9.45,20600.0,7.7295,7.7295,7.7132,7.7132,20600.0
2007-09-26 11:35:00,9.45,9.46,9.41,9.43,39800.0,7.7132,7.7214,7.6806,7.6969,39800.0
2007-09-26 11:40:00,9.42,9.45,9.42,9.44,102100.0,7.6887,7.7132,7.6887,7.7051,102100.0
2007-09-26 11:45:00,9.45,9.45,9.44,9.44,15400.0,7.7132,7.7132,7.7051,7.7051,15400.0
2007-09-26 11:50:00,9.45,9.45,9.44,9.44,10300.0,7.7132,7.7132,7.7051,7.7051,10300.0
2007-09-26 11:55:00,9.44,9.45,9.44,9.44,9000.0,7.7051,7.7132,7.7051,7.7051,9000.0
2007-09-26 12:00:00,9.45,9.45,9.44,9.44,9200.0,7.7132,7.7132,7.7051,7.7051,9200.0
2007-09-26 12:05:00,9.45,9.46,9.43,9.44,56000.0,7.7132,7.7214,7.6969,7.7051,56000.0
2007-09-26 12:10:00,9.43,9.44,9.42,9.42,8100.0,7.6969,7.7051,7.6887,7.6887,8100.0
2007-09-26 12:15:00,9.42,9.43,9.41,9.41,7000.0,7.6887,7.6969,7.6806,7.6806,7000.0
2007-09-26 12:20:00,9.41,9.42,9.4,9.41,7900.0,7.6806,7.6887,7.6724,7.6806,7900.0
2007-09-26 12:25:00,9.4,9.43,9.4,9.42,27400.0,7.6724,7.6969,7.6724,7.6887,27400.0
2007-09-26 12:30:00,9.41,9.41,9.38,9.39,20600.0,7.6806,7.6806,7.6561,7.6642,20600.0
2007-09-26 12:35:00,9.39,9.39,9.37,9.37,13600.0,7.6642,7.6642,7.6479,7.6479,13600.0
2007-09-26 12:40:00,9.38,9.38,9.36,9.37,15100.0,7.6561,7.6561,7.6398,7.6479,15100.0
2007-09-26 12:45:00,9.37,9.37,9.36,9.36,19800.0,7.6479,7.6479,7.6398,7.6398,19800.0
2007-09-26 12:50:00,9.36,9.37,9.36,9.37,10300.0,7.6398,7.6479,7.6398,7.6479,10300.0
2007-09-26 12:55:00,9.36,9.37,9.35,9.36,19000.0,7.6398,7.6479,7.6316,7.6398,19000.0
2007-09-26 13:00:00,9.36,9.37,9.36,9.36,12100.0,7.6398,7.6479,7.6398,7.6398,12100.0
2007-09-26 13:05:00,9.36,9.37,9.34,9.34,48300.0,7.6398,7.6479,7.6234,7.6234,48300.0
2007-09-26 13:10:00,9.34,9.35,9.34,9.34,8600.0,7.6234,7.6316,7.6234,7.6234,8600.0
2007-09-26 13:15:00,9.35,9.35,9.3,9.32,46000.0,7.6316,7.6316,7.5908,7.6071,46000.0
2007-09-26 13:20:00,9.31,9.32,9.31,9.32,7700.0,7.599,7.6071,7.599,7.6071,7700.0
2007-09-26 13:25:00,9.31,9.33,9.29,9.32,52800.0,7.599,7.6153,7.5826,7.6071,52800.0
2007-09-26 13:30:00,9.33,9.35,9.31,9.31,43200.0,7.6153,7.6316,7.599,7.599,43200.0
2007-09-26 13:35:00,9.31,9.32,9.3,9.31,18000.0,7.599,7.6071,7.5908,7.599,18000.0
2007-09-26 13:40:00,9.31,9.32,9.29,9.29,38600.0,7.599,7.6071,7.5826,7.5826,38600.0
2007-09-26 13:45:00,9.29,9.32,9.28,9.31,45200.0,7.5826,7.6071,7.5745,7.599,45200.0
2007-09-26 13:50:00,9.31,9.35,9.31,9.34,21000.0,7.599,7.6316,7.599,7.6234,21000.0
2007-09-26 13:55:00,9.34,9.35,9.27,9.27,46200.0,7.6234,7.6316,7.5663,7.5663,46200.0
2007-09-26 14:00:00,9.27,9.28,9.27,9.27,15900.0,7.5663,7.5745,7.5663,7.5663,15900.0
2007-09-26 14:05:00,9.27,9.29,9.27,9.29,31500.0,7.5663,7.5826,7.5663,7.5826,31500.0
2007-09-26 14:10:00,9.29,9.33,9.27,9.33,71800.0,7.5826,7.6153,7.5663,7.6153,71800.0
2007-09-26 14:15:00,9.33,9.35,9.32,9.32,35800.0,7.6153,7.6316,7.6071,7.6071,35800.0
2007-09-26 14:20:00,9.32,9.34,9.31,9.32,41800.0,7.6071,7.6234,7.599,7.6071,41800.0
2007-09-26 14:25:00,9.32,9.32,9.28,9.28,16700.0,7.6071,7.6071,7.5745,7.5745,16700.0
2007-09-26 14:30:00,9.28,9.3,9.27,9.29,35100.0,7.5745,7.5908,7.5663,7.5826,35100.0
2007-09-26 14:35:00,9.3,9.3,9.28,9.28,20600.0,7.5908,7.5908,7.5745,7.5745,20600.0
2007-09-26 14:40:00,9.28,9.29,9.24,9.24,23100.0,7.5745,7.5826,7.5418,7.5418,23100.0
2007-09-26 14:45:00,9.24,9.25,9.24,9.24,7400.0,7.5418,7.55,7.5418,7.5418,7400.0
2007-09-26 14:50:00,9.25,9.27,9.25,9.26,30800.0,7.55,7.5663,7.55,7.5581,30800.0
2007-09-26 14:55:00,9.27,9.28,9.26,9.27,41800.0,7.5663,7.5745,7.5581,7.5663,41800.0
2007-09-26 15:00:00,9.27,9.31,9.26,9.28,54800.0,7.5663,7.599,7.5581,7.5745,54800.0
2007-09-26 15:05:00,9.28,9.28,9.22,9.26,57000.0,7.5745,7.5745,7.5255,7.5581,57000.0
2007-09-26 15:10:00,9.27,9.35,9.26,9.34,74800.0,7.5663,7.6316,7.5581,7.6234,74800.0
2007-09-26 15:15:00,9.34,9.38,9.34,9.35,102800.0,7.6234,7.6561,7.6234,7.6316,102800.0
2007-09-26 15:20:00,9.36,9.38,9.35,9.38,71100.0,7.6398,7.6561,7.6316,7.6561,71100.0
2007-09-26 15:25:00,9.37,9.41,9.37,9.4,79800.0,7.6479,7.6806,7.6479,7.6724,79800.0
2007-09-26 15:30:00,9.39,9.41,9.37,9.38,109400.0,7.6642,7.6806,7.6479,7.6561,109400.0
2007-09-26 15:35:00,9.38,9.38,9.33,9.35,33800.0,7.6561,7.6561,7.6153,7.6316,33800.0
2007-09-26 15:40:00,9.34,9.35,9.31,9.31,34500.0,7.6234,7.6316,7.599,7.599,34500.0
2007-09-26 15:45:00,9.31,9.31,9.28,9.31,127100.0,7.599,7.599,7.5745,7.599,127100.0
2007-09-26 15:50:00,9.31,9.32,9.3,9.32,65800.0,7.599,7.6071,7.5908,7.6071,65800.0
2007-09-26 15:55:00,9.32,9.34,9.31,9.34,77300.0,7.6071,7.6234,7.599,7.6234,77300.0
2007-09-27 09:30:00,9.36,9.37,9.32,9.32,18300.0,7.6398,7.6479,7.6071,7.6071,18300.0
2007-09-27 09:35:00,9.33,9.34,9.22,9.23,46700.0,7.6153,7.6234,7.5255,7.5337,46700.0
2007-09-27 09:40:00,9.23,9.26,9.19,9.24,47600.0,7.5337,7.5581,7.501,7.5418,47600.0
2007-09-27 09:45:00,9.23,9.3,9.23,9.23,56000.0,7.5337,7.5908,7.5337,7.5337,56000.0
2007-09-27 09:50:00,9.23,9.26,9.2,9.23,52400.0,7.5337,7.5581,7.5092,7.5337,52400.0
2007-09-27 09:55:00,9.23,9.23,9.18,9.18,33400.0,7.5337,7.5337,7.4928,7.4928,33400.0
2007-09-27 10:00:00,9.18,9.24,9.17,9.22,41300.0,7.4928,7.5418,7.4847,7.5255,41300.0
2007-09-27 10:05:00,9.23,9.23,9.14,9.15,57400.0,7.5337,7.5337,7.4602,7.4684,57400.0
2007-09-27 10:10:00,9.15,9.17,9.11,9.14,100900.0,7.4684,7.4847,7.4357,7.4602,100900.0
2007-09-27 10:15:00,9.14,9.16,9.14,9.14,35500.0,7.4602,7.4765,7.4602,7.4602,35500.0
2007-09-27 10:20:00,9.15,9.2,9.14,9.19,31600.0,7.4684,7.5092,7.4602,7.501,31600.0
2007-09-27 10:25:00,9.19,9.19,9.16,9.16,18700.0,7.501,7.501,7.4765,7.4765,18700.0
2007-09-27 10:30:00,9.15,9.18,9.15,9.17,23100.0,7.4684,7.4928,7.4684,7.4847,23100.0
2007-09-27 10:35:00,9.18,9.2,9.17,9.2,34800.0,7.4928,7.5092,7.4847,7.5092,34800.0
2007-09-27 10:40:00,9.2,9.23,9.19,9.23,29300.0,7.5092,7.5337,7.501,7.5337,29300.0
2007-09-27 10:45:00,9.22,9.23,9.18,9.19,21400.0,7.5255,7.5337,7.4928,7.501,21400.0
2007-09-27 10:50:00,9.18,9.18,9.16,9.17,10800.0,7.4928,7.4928,7.4765,7.4847,10800.0
2007-09-27 10:55:00,9.17,9.23,9.17,9.22,23900.0,7.4847,7.5337,7.4847,7.5255,23900.0
2007-09-27 11:00:00,9.23,9.24,9.2,9.2,15300.0,7.5337,7.5418,7.5092,7.5092,15300.0
2007-09-27 11:05:00,9.19,9.2,9.19,9.2,14900.0,7.501,7.5092,7.501,7.5092,14900.0
2007-09-27 11:10:00,9.19,9.2,9.19,9.19,9100.0,7.501,7.5092,7.501,7.501,9100.0
2007-09-27 11:15:00,9.2,9.2,9.18,9.18,7400.0,7.5092,7.5092,7.4928,7.4928,7400.0
2007-09-27 11:20:00,9.19,9.19,9.17,9.17,14200.0,7.501,7.501,7.4847,7.4847,14200.0
2007-09-27 11:25:00,9.17,9.17,9.15,9.16,43100.0,7.4847,7.4847,7.4684,7.4765,43100.0
2007-09-27 11:30:00,9.16,9.17,9.15,9.16,18600.0,7.4765,7.4847,7.4684,7.4765,18600.0
2007-09-27 11:35:00,9.15,9.19,9.15,9.17,43100.0,7.4684,7.501,7.4684,7.4847,43100.0
2007-09-27 11:40:00,9.17,9.18,9.17,9.18,14200.0,7.4847,7.4928,7.4847,7.4928,14200.0
2007-09-27 11:45:00,9.18,9.19,9.17,9.17,18300.0,7.4928,7.501,7.4847,7.4847,18300.0
2007-09-27 11:50:00,9.17,9.2,9.17,9.19,30200.0,7.4847,7.5092,7.4847,7.501,30200.0
2007-09-27 11:55:00,9.19,9.2,9.18,9.18,5900.0,7.501,7.5092,7.4928,7.4928,5900.0
2007-09-27 12:00:00,9.18,9.19,9.16,9.17,49300.0,7.4928,7.501,7.4765,7.4847,49300.0
2007-09-27 12:05:00,9.16,9.17,9.16,9.16,15300.0,7.4765,7.4847,7.4765,7.4765,15300.0
2007-09-27 12:10:00,9.16,9.17,9.16,9.17,17500.0,7.4765,7.4847,7.4765,7.4847,17500.0
2007-09-27 12:15:00,9.17,9.17,9.14,9.14,26100.0,7.4847,7.4847,7.4602,7.4602,26100.0
2007-09-27 12:20:00,9.14,9.16,9.14,9.16,27800.0,7.4602,7.4765,7.4602,7.4765,27800.0
2007-09-27 12:25:00,9.15,9.16,9.15,9.16,18000.0,7.4684,7.4765,7.4684,7.4765,18000.0
2007-09-27 12:30:00,9.15,9.16,9.15,9.16,17400.0,7.4684,7.4765,7.4684,7.4765,17400.0
2007-09-27 12:35:00,9.16,9.16,9.15,9.16,22700.0,7.4765,7.4765,7.4684,7.4765,22700.0
2007-09-27 12:40:00,9.16,9.18,9.16,9.18,13000.0,7.4765,7.4928,7.4765,7.4928,13000.0
2007-09-27 12:45:00,9.17,9.18,9.15,9.15,38000.0,7.4847,7.4928,7.4684,7.4684,38000.0
2007-09-27 12:50:00,9.15,9.17,9.15,9.17,24500.0,7.4684,7.4847,7.4684,7.4847,24500.0
2007-09-27 12:55:00,9.17,9.2,9.17,9.19,10800.0,7.4847,7.5092,7.4847,7.501,10800.0
2007-09-27 13:00:00,9.19,9.22,9.19,9.21,26600.0,7.501,7.5255,7.501,7.5173,26600.0
2007-09-27 13:05:00,9.21,9.23,9.21,9.22,20900.0,7.5173,7.5337,7.5173,7.5255,20900.0
2007-09-27 13:10:00,9.22,9.23,9.22,9.23,20200.0,7.5255,7.5337,7.5255,7.5337,20200.0
2007-09-27 13:15:00,9.23,9.23,9.22,9.23,7000.0,7.5337,7.5337,7.5255,7.5337,7000.0
2007-09-27 13:20:00,9.23,9.23,9.19,9.2,155600.0,7.5337,7.5337,7.501,7.5092,155600.0
2007-09-27 13:25:00,9.21,9.22,9.21,9.21,9600.0,7.5173,7.5255,7.5173,7.5173,9600.0
2007-09-27 13:30:00,9.21,9.22,9.21,9.21,8800.0,7.5173,7.5255,7.5173,7.5173,8800.0
2007-09-27 13:35:00,9.22,9.22,9.21,9.21,26500.0,7.5255,7.5255,7.5173,7.5173,26500.0
2007-09-27 13:40:00,9.21,9.22,9.18,9.18,26900.0,7.5173,7.5255,7.4928,7.4928,26900.0
2007-09-27 13:45:00,9.18,9.18,9.15,9.15,34400.0,7.4928,7.4928,7.4684,7.4684,34400.0
2007-09-27 13:50:00,9.15,9.16,9.15,9.16,29100.0,7.4684,7.4765,7.4684,7.4765,29100.0
2007-09-27 13:55:00,9.16,9.18,9.15,9.16,42600.0,7.4765,7.4928,7.4684,7.4765,42600.0
2007-09-27 14:00:00,9.16,9.18,9.16,9.18,22100.0,7.4765,7.4928,7.4765,7.4928,22100.0
2007-09-27 14:05:00,9.19,9.2,9.18,9.19,34100.0,7.501,7.5092,7.4928,7.501,34100.0
2007-09-27 14:10:00,9.19,9.21,9.18,9.21,18400.0,7.501,7.5173,7.4928,7.5173,18400.0
2007-09-27 14:15:00,9.21,9.21,9.19,9.19,44700.0,7.5173,7.5173,7.501,7.501,44700.0
2007-09-27 14:20:00,9.2,9.21,9.19,9.2,13900.0,7.5092,7.5173,7.501,7.5092,13900.0
2007-09-27 14:25:00,9.21,9.22,9.2,9.21,24400.0,7.5173,7.5255,7.5092,7.5173,24400.0
2007-09-27 14:30:00,9.22,9.23,9.22,9.22,19700.0,7.5255,7.5337,7.5255,7.5255,19700.0
2007-09-27 14:35:00,9.22,9.23,9.19,9.19,81200.0,7.5255,7.5337,7.501,7.501,81200.0
2007-09-27 14:40:00,9.19,9.19,9.17,9.17,51400.0,7.501,7.501,7.4847,7.4847,51400.0
2007-09-27 14:45:00,9.17,9.18,9.17,9.18,14700.0,7.4847,7.4928,7.4847,7.4928,14700.0
2007-09-27 14:50:00,9.18,9.19,9.17,9.18,203000.0,7.4928,7.501,7.4847,7.4928,203000.0
2007-09-27 14:55:00,9.19,9.22,9.18,9.21,52100.0,7.501,7.5255,7.4928,7.5173,52100.0
2007-09-27 15:00:00,9.22,9.22,9.2,9.2,105000.0,7.5255,7.5255,7.5092,7.5092,105000.0
2007-09-27 15:05:00,9.2,9.22,9.2,9.22,72700.0,7.5092,7.5255,7.5092,7.5255,72700.0
2007-09-27 15:10:00,9.22,9.24,9.21,9.24,29900.0,7.5255,7.5418,7.5173,7.5418,29900.0
2007-09-27 15:15:00,9.24,9.26,9.23,9.26,44600.0,7.5418,7.5581,7.5337,7.5581,44600.0
2007-09-27 15:20:00,9.25,9.27,9.25,9.27,52400.0,7.55,7.5663,7.55,7.5663,52400.0
2007-09-27 15:25:00,9.26,9.28,9.26,9.28,35300.0,7.5581,7.5745,7.5581,7.5745,35300.0
2007-09-27 15:30:00,9.27,9.28,9.23,9.23,41400.0,7.5663,7.5745,7.5337,7.5337,41400.0
2007-09-27 15:35:00,9.22,9.23,9.22,9.23,16100.0,7.5255,7.5337,7.5255,7.5337,16100.0
2007-09-27 15:40:00,9.22,9.23,9.19,9.19,67600.0,7.5255,7.5337,7.501,7.501,67600.0
2007-09-27 15:45:00,9.19,9.22,9.19,9.2,101600.0,7.501,7.5255,7.501,7.5092,101600.0
2007-09-27 15:50:00,9.19,9.23,9.19,9.22,161700.0,7.501,7.5337,7.501,7.5255,161700.0
2007-09-27 15:55:00,9.22,9.23,9.21,9.21,57900.0,7.5255,7.5337,7.5173,7.5173,57900.0
2007-09-28 09:30:00,9.2,9.22,9.16,9.21,24100.0,7.5092,7.5255,7.4765,7.5173,24100.0
2007-09-28 09:35:00,9.22,9.24,9.2,9.23,11700.0,7.5255,7.5418,7.5092,7.5337,11700.0
2007-09-28 09:40:00,9.24,9.27,9.24,9.24,24800.0,7.5418,7.5663,7.5418,7.5418,24800.0
2007-09-28 09:45:00,9.25,9.27,9.24,9.27,42500.0,7.55,7.5663,7.5418,7.5663,42500.0
2007-09-28 09:50:00,9.27,9.29,9.26,9.28,21000.0,7.5663,7.5826,7.5581,7.5745,21000.0
2007-09-28 09:55:00,9.28,9.3,9.24,9.25,60800.0,7.5745,7.5908,7.5418,7.55,60800.0
2007-09-28 10:00:00,9.27,9.3,9.24,9.25,32200.0,7.5663,7.5908,7.5418,7.55,32200.0
2007-09-28 10:05:00,9.25,9.25,9.16,9.16,26500.0,7.55,7.55,7.4765,7.4765,26500.0
2007-09-28 10:10:00,9.16,9.16,9.12,9.15,32300.0,7.4765,7.4765,7.4439,7.4684,32300.0
2007-09-28 10:15:00,9.14,9.14,9.08,9.09,39300.0,7.4602,7.4602,7.4112,7.4194,39300.0
2007-09-28 10:20:00,9.09,9.13,9.08,9.12,17300.0,7.4194,7.452,7.4112,7.4439,17300.0
2007-09-28 10:25:00,9.12,9.12,9.08,9.1,28100.0,7.4439,7.4439,7.4112,7.4275,28100.0
2007-09-28 10:30:00,9.09,9.09,9.07,9.07,32000.0,7.4194,7.4194,7.4031,7.4031,32000.0
2007-09-28 10:35:00,9.07,9.11,9.07,9.11,21700.0,7.4031,7.4357,7.4031,7.4357,21700.0
2007-09-28 10:40:00,9.1,9.1,9.09,9.09,8000.0,7.4275,7.4275,7.4194,7.4194,8000.0
2007-09-28 10:45:00,9.09,9.1,9.08,9.1,16200.0,7.4194,7.4275,7.4112,7.4275,16200.0
2007-09-28 10:50:00,9.09,9.17,9.09,9.17,33200.0,7.4194,7.4847,7.4194,7.4847,33200.0
2007-09-28 10:55:00,9.18,9.21,9.17,9.2,44700.0,7.4928,7.5173,7.4847,7.5092,44700.0
2007-09-28 11:00:00,9.2,9.21,9.18,9.19,23900.0,7.5092,7.5173,7.4928,7.501,23900.0
2007-09-28 11:05:00,9.18,9.18,9.15,9.16,18600.0,7.4928,7.4928,7.4684,7.4765,18600.0
2007-09-28 11:10:00,9.16,9.18,9.15,9.18,53200.0,7.4765,7.4928,7.4684,7.4928,53200.0
2007-09-28 11:15:00,9.17,9.17,9.14,9.15,7700.0,7.4847,7.4847,7.4602,7.4684,7700.0
2007-09-28 11:20:00,9.14,9.17,9.13,9.16,16200.0,7.4602,7.4847,7.452,7.4765,16200.0
2007-09-28 11:25:00,9.16,9.17,9.15,9.16,11600.0,7.4765,7.4847,7.4684,7.4765,11600.0
2007-09-28 11:30:00,9.16,9.17,9.15,9.16,11800.0,7.4765,7.4847,7.4684,7.4765,11800.0
2007-09-28 11:35:00,9.16,9.17,9.16,9.16,16000.0,7.4765,7.4847,7.4765,7.4765,16000.0
2007-09-28 11:40:00,9.16,9.17,9.16,9.16,16500.0,7.4765,7.4847,7.4765,7.4765,16500.0
2007-09-28 11:45:00,9.16,9.17,9.16,9.16,18700.0,7.4765,7.4847,7.4765,7.4765,18700.0
2007-09-28 11:50:00,9.16,9.17,9.16,9.16,14400.0,7.4765,7.4847,7.4765,7.4765,14400.0
2007-09-28 11:55:00,9.16,9.17,9.16,9.16,5700.0,7.4765,7.4847,7.4765,7.4765,5700.0
2007-09-28 12:00:00,9.16,9.17,9.16,9.16,3500.0,7.4765,7.4847,7.4765,7.4765,3500.0
2007-09-28 12:05:00,9.16,9.17,9.16,9.16,15700.0,7.4765,7.4847,7.4765,7.4765,15700.0
2007-09-28 12:10:00,9.16,9.17,9.16,9.17,16700.0,7.4765,7.4847,7.4765,7.4847,16700.0
2007-09-28 12:15:00,9.16,9.17,9.16,9.16,15000.0,7.4765,7.4847,7.4765,7.4765,15000.0
2007-09-28 12:20:00,9.16,9.17,9.16,9.17,9900.0,7.4765,7.4847,7.4765,7.4847,9900.0
2007-09-28 12:25:00,9.16,9.17,9.16,9.16,9900.0,7.4765,7.4847,7.4765,7.4765,9900.0
2007-09-28 12:30:00,9.16,9.19,9.16,9.19,18400.0,7.4765,7.501,7.4765,7.501,18400.0
2007-09-28 12:35:00,9.19,9.19,9.18,9.19,15900.0,7.501,7.501,7.4928,7.501,15900.0
2007-09-28 12:40:00,9.19,9.19,9.18,9.19,23300.0,7.501,7.501,7.4928,7.501,23300.0
2007-09-28 12:45:00,9.18,9.19,9.18,9.19,12000.0,7.4928,7.501,7.4928,7.501,12000.0
2007-09-28 12:50:00,9.18,9.19,9.18,9.19,6200.0,7.4928,7.501,7.4928,7.501,6200.0
2007-09-28 12:55:00,9.19,9.19,9.18,9.19,8400.0,7.501,7.501,7.4928,7.501,8400.0
2007-09-28 13:00:00,9.18,9.19,9.18,9.18,4500.0,7.4928,7.501,7.4928,7.4928,4500.0
2007-09-28 13:05:00,9.19,9.19,9.17,9.18,14700.0,7.501,7.501,7.4847,7.4928,14700.0
2007-09-28 13:10:00,9.17,9.18,9.17,9.17,4800.0,7.4847,7.4928,7.4847,7.4847,4800.0
2007-09-28 13:15:00,9.17,9.18,9.16,9.17,59800.0,7.4847,7.4928,7.4765,7.4847,59800.0
2007-09-28 13:20:00,9.17,9.17,9.16,9.16,5900.0,7.4847,7.4847,7.4765,7.4765,5900.0
2007-09-28 13:25:00,9.16,9.16,9.14,9.14,46100.0,7.4765,7.4765,7.4602,7.4602,46100.0
2007-09-28 13:30:00,9.15,9.19,9.15,9.19,30000.0,7.4684,7.501,7.4684,7.501,30000.0
2007-09-28 13:35:00,9.18,9.19,9.17,9.17,21800.0,7.4928,7.501,7.4847,7.4847,21800.0
2007-09-28 13:40:00,9.17,9.18,9.16,9.16,23900.0,7.4847,7.4928,7.4765,7.4765,23900.0
2007-09-28 13:45:00,9.17,9.17,9.16,9.16,12700.0,7.4847,7.4847,7.4765,7.4765,12700.0
2007-09-28 13:50:00,9.16,9.17,9.15,9.15,19000.0,7.4765,7.4847,7.4684,7.4684,19000.0
2007-09-28 13:55:00,9.15,9.16,9.13,9.14,28600.0,7.4684,7.4765,7.452,7.4602,28600.0
2007-09-28 14:00:00,9.14,9.16,9.12,9.15,96800.0,7.4602,7.4765,7.4439,7.4684,96800.0
2007-09-28 14:05:00,9.15,9.15,9.14,9.15,21500.0,7.4684,7.4684,7.4602,7.4684,21500.0
2007-09-28 14:10:00,9.15,9.15,9.09,9.09,60000.0,7.4684,7.4684,7.4194,7.4194,60000.0
2007-09-28 14:15:00,9.1,9.1,9.09,9.09,4900.0,7.4275,7.4275,7.4194,7.4194,4900.0
2007-09-28 14:20:00,9.1,9.1,9.08,9.09,50800.0,7.4275,7.4275,7.4112,7.4194,50800.0
2007-09-28 14:25:00,9.09,9.1,9.08,9.08,17300.0,7.4194,7.4275,7.4112,7.4112,17300.0
2007-09-28 14:30:00,9.08,9.14,9.06,9.08,192000.0,7.4112,7.4602,7.3949,7.4112,192000.0
2007-09-28 14:35:00,9.08,9.1,9.08,9.09,48600.0,7.4112,7.4275,7.4112,7.4194,48600.0
2007-09-28 14:40:00,9.1,9.1,9.09,9.09,8900.0,7.4275,7.4275,7.4194,7.4194,8900.0
2007-09-28 14:45:00,9.09,9.09,9.05,9.05,50700.0,7.4194,7.4194,7.3867,7.3867,50700.0
2007-09-28 14:50:00,9.04,9.05,9.0,9.0,268500.0,7.3786,7.3867,7.3459,7.3459,268500.0
2007-09-28 14:55:00,9.0,9.01,8.99,9.0,182400.0,7.3459,7.3541,7.3378,7.3459,182400.0
2007-09-28 15:00:00,9.0,9.04,8.99,9.03,65100.0,7.3459,7.3786,7.3378,7.3704,65100.0
2007-09-28 15:05:00,9.03,9.05,9.03,9.03,60600.0,7.3704,7.3867,7.3704,7.3704,60600.0
2007-09-28 15:10:00,9.03,9.04,9.01,9.01,37900.0,7.3704,7.3786,7.3541,7.3541,37900.0
2007-09-28 15:15:00,9.0,9.03,8.99,9.0,105200.0,7.3459,7.3704,7.3378,7.3459,105200.0
2007-09-28 15:20:00,9.0,9.0,8.99,9.0,48400.0,7.3459,7.3459,7.3378,7.3459,48400.0
2007-09-28 15:25:00,9.0,9.01,8.99,9.01,55900.0,7.3459,7.3541,7.3378,7.3541,55900.0
2007-09-28 15:30:00,9.01,9.04,9.0,9.04,82400.0,7.3541,7.3786,7.3459,7.3786,82400.0
2007-09-28 15:35:00,9.04,9.05,9.04,9.05,26500.0,7.3786,7.3867,7.3786,7.3867,26500.0
2007-09-28 15:40:00,9.05,9.05,9.04,9.05,43700.0,7.3867,7.3867,7.3786,7.3867,43700.0
2007-09-28 15:45:00,9.05,9.05,9.02,9.03,195400.0,7.3867,7.3867,7.3622,7.3704,195400.0
2007-09-28 15:50:00,9.02,9.04,9.02,9.03,104300.0,7.3622,7.3786,7.3622,7.3704,104300.0
2007-09-28 15:55:00,9.03,9.07,9.02,9.05,557700.0,7.3704,7.4031,7.3622,7.3867,557700.0
2007-10-01 09:30:00,9.0,9.0,8.93,8.93,56700.0,7.3459,7.3459,7.2888,7.2888,56700.0
2007-10-01 09:35:00,8.93,8.93,8.86,8.9,89400.0,7.2888,7.2888,7.2317,7.2643,89400.0
2007-10-01 09:40:00,8.9,8.95,8.9,8.95,44100.0,7.2643,7.3051,7.2643,7.3051,44100.0
2007-10-01 09:45:00,8.95,8.95,8.94,8.95,71200.0,7.3051,7.3051,7.297,7.3051,71200.0
2007-10-01 09:50:00,8.94,8.97,8.88,8.95,61700.0,7.297,7.3214,7.248,7.3051,61700.0
2007-10-01 09:55:00,8.94,8.95,8.94,8.94,18000.0,7.297,7.3051,7.297,7.297,18000.0
2007-10-01 10:00:00,8.95,8.98,8.94,8.98,98500.0,7.3051,7.3296,7.297,7.3296,98500.0
2007-10-01 10:05:00,8.98,9.07,8.97,9.06,83400.0,7.3296,7.4031,7.3214,7.3949,83400.0
2007-10-01 10:10:00,9.07,9.1,9.02,9.03,54500.0,7.4031,7.4275,7.3622,7.3704,54500.0
2007-10-01 10:15:00,9.03,9.03,9.01,9.01,9700.0,7.3704,7.3704,7.3541,7.3541,9700.0
2007-10-01 10:20:00,9.02,9.02,8.99,8.99,51900.0,7.3622,7.3622,7.3378,7.3378,51900.0
2007-10-01 10:25:00,8.99,8.99,8.97,8.97,72300.0,7.3378,7.3378,7.3214,7.3214,72300.0
2007-10-01 10:30:00,8.97,8.98,8.95,8.97,146300.0,7.3214,7.3296,7.3051,7.3214,146300.0
2007-10-01 10:35:00,8.97,8.97,8.93,8.94,61600.0,7.3214,7.3214,7.2888,7.297,61600.0
2007-10-01 10:40:00,8.94,8.94,8.88,8.89,84400.0,7.297,7.297,7.248,7.2561,84400.0
2007-10-01 10:45:00,8.88,8.89,8.87,8.88,66900.0,7.248,7.2561,7.2398,7.248,66900.0
2007-10-01 10:50:00,8.87,8.91,8.87,8.9,55400.0,7.2398,7.2725,7.2398,7.2643,55400.0
2007-10-01 10:55:00,8.91,8.91,8.9,8.9,27000.0,7.2725,7.2725,7.2643,7.2643,27000.0
2007-10-01 11:00:00,8.9,8.91,8.89,8.89,26400.0,7.2643,7.2725,7.2561,7.2561,26400.0
2007-10-01 11:05:00,8.9,8.9,8.89,8.9,47400.0,7.2643,7.2643,7.2561,7.2643,47400.0
2007-10-01 11:10:00,8.9,8.9,8.89,8.89,34700.0,7.2643,7.2643,7.2561,7.2561,34700.0
2007-10-01 11:15:00,8.89,8.94,8.89,8.94,69100.0,7.2561,7.297,7.2561,7.297,69100.0
2007-10-01 11:20:00,8.94,8.97,8.94,8.97,45800.0,7.297,7.3214,7.297,7.3214,45800.0
2007-10-01 11:25:00,8.96,8.97,8.96,8.96,28200.0,7.3133,7.3214,7.3133,7.3133,28200.0
2007-10-01 11:30:00,8.97,9.0,8.96,9.0,48900.0,7.3214,7.3459,7.3133,7.3459,48900.0
2007-10-01 11:35:00,8.99,9.01,8.99,8.99,50200.0,7.3378,7.3541,7.3378,7.3378,50200.0
2007-10-01 11:40:00,8.99,8.99,8.98,8.98,24500.0,7.3378,7.3378,7.3296,7.3296,24500.0
2007-10-01 11:45:00,8.98,8.99,8.98,8.98,82000.0,7.3296,7.3378,7.3296,7.3296,82000.0
2007-10-01 11:50:00,8.99,8.99,8.98,8.99,55400.0,7.3378,7.3378,7.3296,7.3378,55400.0
2007-10-01 11:55:00,8.98,8.99,8.96,8.96,47900.0,7.3296,7.3378,7.3133,7.3133,47900.0
2007-10-01 12:00:00,8.96,8.97,8.95,8.96,32200.0,7.3133,7.3214,7.3051,7.3133,32200.0
2007-10-01 12:05:00,8.96,8.97,8.96,8.96,7200.0,7.3133,7.3214,7.3133,7.3133,7200.0
2007-10-01 12:10:00,8.96,8.97,8.96,8.97,11200.0,7.3133,7.3214,7.3133,7.3214,11200.0
2007-10-01 12:15:00,8.97,8.97,8.96,8.97,31600.0,7.3214,7.3214,7.3133,7.3214,31600.0
2007-10-01 12:20:00,8.97,9.0,8.97,9.0,40200.0,7.3214,7.3459,7.3214,7.3459,40200.0
2007-10-01 12:25:00,9.01,9.02,9.0,9.02,12700.0,7.3541,7.3622,7.3459,7.3622,12700.0
2007-10-01 12:30:00,9.01,9.01,8.94,8.94,47200.0,7.3541,7.3541,7.297,7.297,47200.0
2007-10-01 12:35:00,8.95,8.95,8.92,8.93,40300.0,7.3051,7.3051,7.2806,7.2888,40300.0
2007-10-01 12:40:00,8.93,8.93,8.92,8.93,15600.0,7.2888,7.2888,7.2806,7.2888,15600.0
2007-10-01 12:45:00,8.92,8.93,8.92,8.93,20600.0,7.2806,7.2888,7.2806,7.2888,20600.0
2007-10-01 12:50:00,8.92,8.93,8.92,8.93,17500.0,7.2806,7.2888,7.2806,7.2888,17500.0
2007-10-01 12:55:00,8.93,8.93,8.91,8.92,61100.0,7.2888,7.2888,7.2725,7.2806,61100.0
2007-10-01 13:00:00,8.93,8.93,8.92,8.93,10900.0,7.2888,7.2888,7.2806,7.2888,10900.0
2007-10-01 13:05:00,8.93,8.93,8.92,8.92,5800.0,7.2888,7.2888,7.2806,7.2806,5800.0
2007-10-01 13:10:00,8.92,8.95,8.92,8.95,89800.0,7.2806,7.3051,7.2806,7.3051,89800.0
2007-10-01 13:15:00,8.95,8.95,8.94,8.94,25900.0,7.3051,7.3051,7.297,7.297,25900.0
2007-10-01 13:20:00,8.95,8.97,8.94,8.96,59700.0,7.3051,7.3214,7.297,7.3133,59700.0
2007-10-01 13:25:00,8.97,8.98,8.96,8.97,39800.0,7.3214,7.3296,7.3133,7.3214,39800.0
2007-10-01 13:30:00,8.98,8.99,8.98,8.98,6400.0,7.3296,7.3378,7.3296,7.3296,6400.0
2007-10-01 13:35:00,8.98,8.99,8.98,8.98,20100.0,7.3296,7.3378,7.3296,7.3296,20100.0
2007-10-01 13:40:00,8.99,8.99,8.98,8.98,33700.0,7.3378,7.3378,7.3296,7.3296,33700.0
2007-10-01 13:45:00,8.98,8.99,8.96,8.96,60600.0,7.3296,7.3378,7.3133,7.3133,60600.0
2007-10-01 13:50:00,8.96,8.97,8.96,8.97,35700.0,7.3133,7.3214,7.3133,7.3214,35700.0
2007-10-01 13:55:00,8.96,8.97,8.96,8.96,3100.0,7.3133,7.3214,7.3133,7.3133,3100.0
2007-10-01 14:00:00,8.97,8.99,8.96,8.98,55100.0,7.3214,7.3378,7.3133,7.3296,55100.0
2007-10-01 14:05:00,8.99,8.99,8.98,8.99,25000.0,7.3378,7.3378,7.3296,7.3378,25000.0
2007-10-01 14:10:00,8.98,8.99,8.96,8.96,32000.0,7.3296,7.3378,7.3133,7.3133,32000.0
2007-10-01 14:15:00,8.96,8.97,8.95,8.95,66700.0,7.3133,7.3214,7.3051,7.3051,66700.0
2007-10-01 14:20:00,8.95,8.98,8.95,8.96,62500.0,7.3051,7.3296,7.3051,7.3133,62500.0
2007-10-01 14:25:00,8.95,8.96,8.94,8.96,60800.0,7.3051,7.3133,7.297,7.3133,60800.0
2007-10-01 14:30:00,8.96,8.98,8.95,8.98,25200.0,7.3133,7.3296,7.3051,7.3296,25200.0
2007-10-01 14:35:00,8.97,8.99,8.97,8.99,17500.0,7.3214,7.3378,7.3214,7.3378,17500.0
2007-10-01 14:40:00,8.98,9.01,8.98,8.98,60500.0,7.3296,7.3541,7.3296,7.3296,60500.0
2007-10-01 14:45:00,8.98,8.99,8.95,8.96,48500.0,7.3296,7.3378,7.3051,7.3133,48500.0
2007-10-01 14:50:00,8.97,9.0,8.97,9.0,31100.0,7.3214,7.3459,7.3214,7.3459,31100.0
2007-10-01 14:55:00,8.99,9.0,8.97,8.98,20600.0,7.3378,7.3459,7.3214,7.3296,20600.0
2007-10-01 15:00:00,8.97,8.98,8.97,8.98,20900.0,7.3214,7.3296,7.3214,7.3296,20900.0
2007-10-01 15:05:00,8.98,8.98,8.97,8.98,20800.0,7.3296,7.3296,7.3214,7.3296,20800.0
2007-10-01 15:10:00,8.98,9.0,8.97,9.0,50700.0,7.3296,7.3459,7.3214,7.3459,50700.0
2007-10-01 15:15:00,8.99,9.03,8.99,9.0,136100.0,7.3378,7.3704,7.3378,7.3459,136100.0
2007-10-01 15:20:00,9.0,9.01,8.98,8.99,48800.0,7.3459,7.3541,7.3296,7.3378,48800.0
2007-10-01 15:25:00,8.98,8.99,8.97,8.97,30600.0,7.3296,7.3378,7.3214,7.3214,30600.0
2007-10-01 15:30:00,8.98,8.98,8.93,8.93,108700.0,7.3296,7.3296,7.2888,7.2888,108700.0
2007-10-01 15:35:00,8.94,8.94,8.91,8.94,63600.0,7.297,7.297,7.2725,7.297,63600.0
2007-10-01 15:40:00,8.94,8.94,8.92,8.92,43600.0,7.297,7.297,7.2806,7.2806,43600.0
2007-10-01 15:45:00,8.92,8.98,8.92,8.98,70900.0,7.2806,7.3296,7.2806,7.3296,70900.0
2007-10-01 15:50:00,8.97,8.99,8.96,8.97,87000.0,7.3214,7.3378,7.3133,7.3214,87000.0
2007-10-01 15:55:00,8.97,9.03,8.96,9.0,288000.0,7.3214,7.3704,7.3133,7.3459,288000.0
2007-10-02 09:30:00,9.1,9.16,9.1,9.1,40700.0,7.4275,7.4765,7.4275,7.4275,40700.0
2007-10-02 09:35:00,9.11,9.19,9.08,9.14,212700.0,7.4357,7.501,7.4112,7.4602,212700.0
2007-10-02 09:40:00,9.14,9.17,9.05,9.06,65000.0,7.4602,7.4847,7.3867,7.3949,65000.0
2007-10-02 09:45:00,9.06,9.07,9.05,9.06,31900.0,7.3949,7.4031,7.3867,7.3949,31900.0
2007-10-02 09:50:00,9.06,9.07,9.04,9.05,39300.0,7.3949,7.4031,7.3786,7.3867,39300.0
2007-10-02 09:55:00,9.04,9.05,9.04,9.05,14800.0,7.3786,7.3867,7.3786,7.3867,14800.0
2007-10-02 10:00:00,9.05,9.05,9.04,9.05,29900.0,7.3867,7.3867,7.3786,7.3867,29900.0
2007-10-02 10:05:00,9.05,9.1,9.04,9.1,34300.0,7.3867,7.4275,7.3786,7.4275,34300.0
2007-10-02 10:10:00,9.1,9.18,9.1,9.18,31800.0,7.4275,7.4928,7.4275,7.4928,31800.0
2007-10-02 10:15:00,9.18,9.2,9.16,9.19,99400.0,7.4928,7.5092,7.4765,7.501,99400.0
2007-10-02 10:20:00,9.19,9.19,9.11,9.11,50100.0,7.501,7.501,7.4357,7.4357,50100.0
2007-10-02 10:25:00,9.1,9.1,9.07,9.08,55400.0,7.4275,7.4275,7.4031,7.4112,55400.0
2007-10-02 10:30:00,9.08,9.09,9.05,9.09,35600.0,7.4112,7.4194,7.3867,7.4194,35600.0
2007-10-02 10:35:00,9.09,9.13,9.09,9.09,35500.0,7.4194,7.452,7.4194,7.4194,35500.0
2007-10-02 10:40:00,9.09,9.1,9.08,9.09,16300.0,7.4194,7.4275,7.4112,7.4194,16300.0
2007-10-02 10:45:00,9.08,9.09,9.08,9.08,9000.0,7.4112,7.4194,7.4112,7.4112,9000.0
2007-10-02 10:50:00,9.08,9.14,9.08,9.14,33100.0,7.4112,7.4602,7.4112,7.4602,33100.0
2007-10-02 10:55:00,9.13,9.15,9.12,9.12,44400.0,7.452,7.4684,7.4439,7.4439,44400.0
2007-10-02 11:00:00,9.13,9.13,9.1,9.12,17200.0,7.452,7.452,7.4275,7.4439,17200.0
2007-10-02 11:05:00,9.11,9.12,9.11,9.11,3000.0,7.4357,7.4439,7.4357,7.4357,3000.0
2007-10-02 11:10:00,9.11,9.12,9.11,9.11,3500.0,7.4357,7.4439,7.4357,7.4357,3500.0
2007-10-02 11:15:00,9.11,9.12,9.11,9.11,5900.0,7.4357,7.4439,7.4357,7.4357,5900.0
2007-10-02 11:20:00,9.12,9.14,9.11,9.14,49300.0,7.4439,7.4602,7.4357,7.4602,49300.0
2007-10-02 11:25:00,9.14,9.14,9.12,9.13,22500.0,7.4602,7.4602,7.4439,7.452,22500.0
2007-10-02 11:30:00,9.13,9.13,9.12,9.13,8800.0,7.452,7.452,7.4439,7.452,8800.0
2007-10-02 11:35:00,9.12,9.13,9.12,9.13,16800.0,7.4439,7.452,7.4439,7.452,16800.0
2007-10-02 11:40:00,9.12,9.14,9.12,9.13,19500.0,7.4439,7.4602,7.4439,7.452,19500.0
2007-10-02 11:45:00,9.12,9.13,9.12,9.12,7000.0,7.4439,7.452,7.4439,7.4439,7000.0
2007-10-02 11:50:00,9.12,9.13,9.11,9.11,26400.0,7.4439,7.452,7.4357,7.4357,26400.0
2007-10-02 11:55:00,9.11,9.12,9.11,9.11,4500.0,7.4357,7.4439,7.4357,7.4357,4500.0
2007-10-02 12:00:00,9.11,9.12,9.08,9.08,45000.0,7.4357,7.4439,7.4112,7.4112,45000.0
2007-10-02 12:05:00,9.08,9.09,9.08,9.08,13000.0,7.4112,7.4194,7.4112,7.4112,13000.0
2007-10-02 12:10:00,9.08,9.09,9.08,9.08,35200.0,7.4112,7.4194,7.4112,7.4112,35200.0
2007-10-02 12:15:00,9.09,9.1,9.07,9.09,84600.0,7.4194,7.4275,7.4031,7.4194,84600.0
2007-10-02 12:20:00,9.09,9.11,9.09,9.09,40200.0,7.4194,7.4357,7.4194,7.4194,40200.0
2007-10-02 12:25:00,9.09,9.11,9.08,9.11,21500.0,7.4194,7.4357,7.4112,7.4357,21500.0
2007-10-02 12:30:00,9.11,9.12,9.08,9.09,19300.0,7.4357,7.4439,7.4112,7.4194,19300.0
2007-10-02 12:35:00,9.09,9.09,9.08,9.08,4400.0,7.4194,7.4194,7.4112,7.4112,4400.0
2007-10-02 12:40:00,9.08,9.1,9.08,9.09,15300.0,7.4112,7.4275,7.4112,7.4194,15300.0
2007-10-02 12:45:00,9.1,9.11,9.09,9.11,5800.0,7.4275,7.4357,7.4194,7.4357,5800.0
2007-10-02 12:50:00,9.11,9.11,9.1,9.1,18000.0,7.4357,7.4357,7.4275,7.4275,18000.0
2007-10-02 12:55:00,9.11,9.11,9.1,9.1,4900.0,7.4357,7.4357,7.4275,7.4275,4900.0
2007-10-02 13:00:00,9.1,9.12,9.1,9.12,15700.0,7.4275,7.4439,7.4275,7.4439,15700.0
2007-10-02 13:05:00,9.12,9.14,9.11,9.14,13500.0,7.4439,7.4602,7.4357,7.4602,13500.0
2007-10-02 13:10:00,9.14,9.16,9.13,9.13,25800.0,7.4602,7.4765,7.452,7.452,25800.0
2007-10-02 13:15:00,9.13,9.13,9.1,9.1,24600.0,7.452,7.452,7.4275,7.4275,24600.0
2007-10-02 13:20:00,9.1,9.11,9.1,9.1,2300.0,7.4275,7.4357,7.4275,7.4275,2300.0
2007-10-02 13:25:00,9.11,9.11,9.1,9.1,7600.0,7.4357,7.4357,7.4275,7.4275,7600.0
2007-10-02 13:30:00,9.1,9.11,9.1,9.11,9400.0,7.4275,7.4357,7.4275,7.4357,9400.0
2007-10-02 13:35:00,9.11,9.12,9.1,9.12,12100.0,7.4357,7.4439,7.4275,7.4439,12100.0
2007-10-02 13:40:00,9.12,9.12,9.11,9.12,35500.0,7.4439,7.4439,7.4357,7.4439,35500.0
2007-10-02 13:45:00,9.11,9.12,9.1,9.11,39200.0,7.4357,7.4439,7.4275,7.4357,39200.0
2007-10-02 13:50:00,9.11,9.14,9.11,9.14,39800.0,7.4357,7.4602,7.4357,7.4602,39800.0
2007-10-02 13:55:00,9.14,9.14,9.12,9.13,25800.0,7.4602,7.4602,7.4439,7.452,25800.0
2007-10-02 14:00:00,9.13,9.14,9.12,9.13,11300.0,7.452,7.4602,7.4439,7.452,11300.0
2007-10-02 14:05:00,9.14,9.14,9.12,9.13,18600.0,7.4602,7.4602,7.4439,7.452,18600.0
2007-10-02 14:10:00,9.13,9.15,9.13,9.15,9900.0,7.452,7.4684,7.452,7.4684,9900.0
2007-10-02 14:15:00,9.14,9.16,9.14,9.15,56100.0,7.4602,7.4765,7.4602,7.4684,56100.0
2007-10-02 14:20:00,9.15,9.16,9.15,9.16,49700.0,7.4684,7.4765,7.4684,7.4765,49700.0
2007-10-02 14:25:00,9.16,9.17,9.16,9.17,6700.0,7.4765,7.4847,7.4765,7.4847,6700.0
2007-10-02 14:30:00,9.17,9.18,9.15,9.15,32100.0,7.4847,7.4928,7.4684,7.4684,32100.0
2007-10-02 14:35:00,9.15,9.17,9.15,9.17,28000.0,7.4684,7.4847,7.4684,7.4847,28000.0
2007-10-02 14:40:00,9.18,9.18,9.16,9.16,24500.0,7.4928,7.4928,7.4765,7.4765,24500.0
2007-10-02 14:45:00,9.16,9.17,9.16,9.16,21700.0,7.4765,7.4847,7.4765,7.4765,21700.0
2007-10-02 14:50:00,9.17,9.17,9.16,9.16,7400.0,7.4847,7.4847,7.4765,7.4765,7400.0
2007-10-02 14:55:00,9.17,9.17,9.15,9.16,77600.0,7.4847,7.4847,7.4684,7.4765,77600.0
2007-10-02 15:00:00,9.16,9.17,9.15,9.15,76800.0,7.4765,7.4847,7.4684,7.4684,76800.0
2007-10-02 15:05:00,9.15,9.16,9.15,9.15,48400.0,7.4684,7.4765,7.4684,7.4684,48400.0
2007-10-02 15:10:00,9.15,9.16,9.14,9.14,84300.0,7.4684,7.4765,7.4602,7.4602,84300.0
2007-10-02 15:15:00,9.15,9.15,9.12,9.13,27400.0,7.4684,7.4684,7.4439,7.452,27400.0
2007-10-02 15:20:00,9.13,9.13,9.12,9.13,13800.0,7.452,7.452,7.4439,7.452,13800.0
2007-10-02 15:25:00,9.13,9.13,9.12,9.13,13200.0,7.452,7.452,7.4439,7.452,13200.0
2007-10-02 15:30:00,9.12,9.13,9.12,9.12,28400.0,7.4439,7.452,7.4439,7.4439,28400.0
2007-10-02 15:35:00,9.12,9.15,9.12,9.15,42200.0,7.4439,7.4684,7.4439,7.4684,42200.0
2007-10-02 15:40:00,9.14,9.15,9.12,9.12,83000.0,7.4602,7.4684,7.4439,7.4439,83000.0
2007-10-02 15:45:00,9.13,9.13,9.12,9.12,55800.0,7.452,7.452,7.4439,7.4439,55800.0
2007-10-02 15:50:00,9.13,9.14,9.12,9.12,135000.0,7.452,7.4602,7.4439,7.4439,135000.0
2007-10-02 15:55:00,9.13,9.13,9.12,9.12,145500.0,7.452,7.452,7.4439,7.4439,145500.0
2007-10-03 09:30:00,9.09,9.09,8.93,8.95,108800.0,7.4194,7.4194,7.2888,7.3051,108800.0
2007-10-03 09:35:00,8.96,8.98,8.93,8.94,322600.0,7.3133,7.3296,7.2888,7.297,322600.0
2007-10-03 09:40:00,8.95,8.95,8.91,8.93,82300.0,7.3051,7.3051,7.2725,7.2888,82300.0
2007-10-03 09:45:00,8.93,8.93,8.88,8.9,106000.0,7.2888,7.2888,7.248,7.2643,106000.0
2007-10-03 09:50:00,8.89,8.9,8.88,8.89,48000.0,7.2561,7.2643,7.248,7.2561,48000.0
2007-10-03 09:55:00,8.88,8.9,8.87,8.88,194400.0,7.248,7.2643,7.2398,7.248,194400.0
2007-10-03 10:00:00,8.88,8.88,8.78,8.8,111100.0,7.248,7.248,7.1664,7.1827,111100.0
2007-10-03 10:05:00,8.81,8.81,8.74,8.76,443200.0,7.1908,7.1908,7.1337,7.15,443200.0
2007-10-03 10:10:00,8.75,8.8,8.75,8.8,151900.0,7.1419,7.1827,7.1419,7.1827,151900.0
2007-10-03 10:15:00,8.8,8.8,8.73,8.74,115700.0,7.1827,7.1827,7.1255,7.1337,115700.0
2007-10-03 10:20:00,8.74,8.81,8.74,8.81,89600.0,7.1337,7.1908,7.1337,7.1908,89600.0
2007-10-03 10:25:00,8.81,8.81,8.78,8.81,142100.0,7.1908,7.1908,7.1664,7.1908,142100.0
2007-10-03 10:30:00,8.81,8.81,8.77,8.8,105200.0,7.1908,7.1908,7.1582,7.1827,105200.0
2007-10-03 10:35:00,8.8,8.8,8.72,8.73,152400.0,7.1827,7.1827,7.1174,7.1255,152400.0
2007-10-03 10:40:00,8.73,8.8,8.72,8.76,113900.0,7.1255,7.1827,7.1174,7.15,113900.0
2007-10-03 10:45:00,8.77,8.78,8.76,8.76,39100.0,7.1582,7.1664,7.15,7.15,39100.0
2007-10-03 10:50:00,8.75,8.76,8.74,8.75,42900.0,7.1419,7.15,7.1337,7.1419,42900.0
2007-10-03 10:55:00,8.75,8.77,8.74,8.77,163800.0,7.1419,7.1582,7.1337,7.1582,163800.0
2007-10-03 11:00:00,8.77,8.77,8.76,8.76,26400.0,7.1582,7.1582,7.15,7.15,26400.0
2007-10-03 11:05:00,8.76,8.77,8.76,8.76,18200.0,7.15,7.1582,7.15,7.15,18200.0
2007-10-03 11:10:00,8.76,8.79,8.76,8.79,41300.0,7.15,7.1745,7.15,7.1745,41300.0
2007-10-03 11:15:00,8.78,8.8,8.78,8.79,157100.0,7.1664,7.1827,7.1664,7.1745,157100.0
2007-10-03 11:20:00,8.79,8.8,8.78,8.79,82400.0,7.1745,7.1827,7.1664,7.1745,82400.0
2007-10-03 11:25:00,8.79,8.79,8.75,8.76,66600.0,7.1745,7.1745,7.1419,7.15,66600.0
2007-10-03 11:30:00,8.76,8.77,8.72,8.73,80600.0,7.15,7.1582,7.1174,7.1255,80600.0
2007-10-03 11:35:00,8.74,8.75,8.72,8.74,77500.0,7.1337,7.1419,7.1174,7.1337,77500.0
2007-10-03 11:40:00,8.75,8.75,8.74,8.75,79200.0,7.1419,7.1419,7.1337,7.1419,79200.0
2007-10-03 11:45:00,8.75,8.76,8.74,8.76,101300.0,7.1419,7.15,7.1337,7.15,101300.0
2007-10-03 11:50:00,8.75,8.76,8.75,8.76,88100.0,7.1419,7.15,7.1419,7.15,88100.0
2007-10-03 11:55:00,8.76,8.76,8.73,8.73,227900.0,7.15,7.15,7.1255,7.1255,227900.0
2007-10-03 12:00:00,8.73,8.77,8.72,8.76,95200.0,7.1255,7.1582,7.1174,7.15,95200.0
2007-10-03 12:05:00,8.76,8.77,8.74,8.75,66400.0,7.15,7.1582,7.1337,7.1419,66400.0
2007-10-03 12:10:00,8.75,8.75,8.73,8.73,57000.0,7.1419,7.1419,7.1255,7.1255,57000.0
2007-10-03 12:15:00,8.73,8.74,8.72,8.72,70600.0,7.1255,7.1337,7.1174,7.1174,70600.0
2007-10-03 12:20:00,8.72,8.73,8.68,8.7,145800.0,7.1174,7.1255,7.0847,7.1011,145800.0
2007-10-03 12:25:00,8.69,8.7,8.68,8.69,112300.0,7.0929,7.1011,7.0847,7.0929,112300.0
2007-10-03 12:30:00,8.68,8.69,8.62,8.65,106900.0,7.0847,7.0929,7.0358,7.0602,106900.0
2007-10-03 12:35:00,8.65,8.7,8.65,8.7,73200.0,7.0602,7.1011,7.0602,7.1011,73200.0
2007-10-03 12:40:00,8.7,8.7,8.69,8.7,51500.0,7.1011,7.1011,7.0929,7.1011,51500.0
2007-10-03 12:45:00,8.7,8.71,8.7,8.7,15300.0,7.1011,7.1092,7.1011,7.1011,15300.0
2007-10-03 12:50:00,8.71,8.72,8.7,8.72,18500.0,7.1092,7.1174,7.1011,7.1174,18500.0
2007-10-03 12:55:00,8.73,8.74,8.71,8.72,48500.0,7.1255,7.1337,7.1092,7.1174,48500.0
2007-10-03 13:00:00,8.73,8.74,8.72,8.74,36700.0,7.1255,7.1337,7.1174,7.1337,36700.0
2007-10-03 13:05:00,8.73,8.74,8.71,8.71,13700.0,7.1255,7.1337,7.1092,7.1092,13700.0
2007-10-03 13:10:00,8.72,8.72,8.7,8.71,38500.0,7.1174,7.1174,7.1011,7.1092,38500.0
2007-10-03 13:15:00,8.72,8.73,8.72,8.72,19800.0,7.1174,7.1255,7.1174,7.1174,19800.0
2007-10-03 13:20:00,8.72,8.72,8.71,8.72,23900.0,7.1174,7.1174,7.1092,7.1174,23900.0
2007-10-03 13:25:00,8.72,8.73,8.72,8.72,4300.0,7.1174,7.1255,7.1174,7.1174,4300.0
2007-10-03 13:30:00,8.73,8.74,8.72,8.74,65300.0,7.1255,7.1337,7.1174,7.1337,65300.0
2007-10-03 13:35:00,8.74,8.74,8.73,8.74,23100.0,7.1337,7.1337,7.1255,7.1337,23100.0
2007-10-03 13:40:00,8.74,8.75,8.74,8.74,23900.0,7.1337,7.1419,7.1337,7.1337,23900.0
2007-10-03 13:45:00,8.74,8.75,8.74,8.74,18900.0,7.1337,7.1419,7.1337,7.1337,18900.0
2007-10-03 13:50:00,8.75,8.75,8.73,8.74,30500.0,7.1419,7.1419,7.1255,7.1337,30500.0
2007-10-03 13:55:00,8.73,8.74,8.73,8.74,59700.0,7.1255,7.1337,7.1255,7.1337,59700.0
2007-10-03 14:00:00,8.73,8.74,8.73,8.73,33200.0,7.1255,7.1337,7.1255,7.1255,33200.0
2007-10-03 14:05:00,8.73,8.74,8.73,8.73,14500.0,7.1255,7.1337,7.1255,7.1255,14500.0
2007-10-03 14:10:00,8.73,8.74,8.73,8.73,16400.0,7.1255,7.1337,7.1255,7.1255,16400.0
2007-10-03 14:15:00,8.73,8.74,8.73,8.74,18100.0,7.1255,7.1337,7.1255,7.1337,18100.0
2007-10-03 14:20:00,8.74,8.75,8.73,8.75,44100.0,7.1337,7.1419,7.1255,7.1419,44100.0
2007-10-03 14:25:00,8.74,8.75,8.74,8.75,116000.0,7.1337,7.1419,7.1337,7.1419,116000.0
2007-10-03 14:30:00,8.75,8.75,8.74,8.74,33200.0,7.1419,7.1419,7.1337,7.1337,33200.0
2007-10-03 14:35:00,8.74,8.74,8.73,8.73,54900.0,7.1337,7.1337,7.1255,7.1255,54900.0
2007-10-03 14:40:00,8.73,8.74,8.73,8.74,4000.0,7.1255,7.1337,7.1255,7.1337,4000.0
2007-10-03 14:45:00,8.73,8.74,8.7,8.7,63100.0,7.1255,7.1337,7.1011,7.1011,63100.0
2007-10-03 14:50:00,8.7,8.72,8.7,8.71,20500.0,7.1011,7.1174,7.1011,7.1092,20500.0
2007-10-03 14:55:00,8.71,8.73,8.71,8.73,15500.0,7.1092,7.1255,7.1092,7.1255,15500.0
2007-10-03 15:00:00,8.73,8.75,8.72,8.74,48300.0,7.1255,7.1419,7.1174,7.1337,48300.0
2007-10-03 15:05:00,8.74,8.76,8.74,8.75,89500.0,7.1337,7.15,7.1337,7.1419,89500.0
2007-10-03 15:10:00,8.74,8.75,8.74,8.75,9500.0,7.1337,7.1419,7.1337,7.1419,9500.0
2007-10-03 15:15:00,8.75,8.75,8.74,8.75,17200.0,7.1419,7.1419,7.1337,7.1419,17200.0
2007-10-03 15:20:00,8.75,8.75,8.74,8.74,39200.0,7.1419,7.1419,7.1337,7.1337,39200.0
2007-10-03 15:25:00,8.75,8.76,8.74,8.75,113100.0,7.1419,7.15,7.1337,7.1419,113100.0
2007-10-03 15:30:00,8.74,8.75,8.74,8.74,11200.0,7.1337,7.1419,7.1337,7.1337,11200.0
2007-10-03 15:35:00,8.75,8.75,8.74,8.75,7100.0,7.1419,7.1419,7.1337,7.1419,7100.0
2007-10-03 15:40:00,8.74,8.75,8.73,8.73,20800.0,7.1337,7.1419,7.1255,7.1255,20800.0
2007-10-03 15:45:00,8.74,8.74,8.73,8.74,50400.0,7.1337,7.1337,7.1255,7.1337,50400.0
2007-10-03 15:50:00,8.74,8.75,8.73,8.74,53100.0,7.1337,7.1419,7.1255,7.1337,53100.0
2007-10-03 15:55:00,8.74,8.75,8.72,8.74,155600.0,7.1337,7.1419,7.1174,7.1337,155600.0
2007-10-04 09:30:00,8.79,8.8,8.71,8.78,15000.0,7.1745,7.1827,7.1092,7.1664,15000.0
2007-10-04 09:35:00,8.75,8.79,8.75,8.76,108500.0,7.1419,7.1745,7.1419,7.15,108500.0
2007-10-04 09:40:00,8.77,8.77,8.7,8.7,47800.0,7.1582,7.1582,7.1011,7.1011,47800.0
2007-10-04 09:45:00,8.7,8.72,8.68,8.7,44000.0,7.1011,7.1174,7.0847,7.1011,44000.0
2007-10-04 09:50:00,8.7,8.7,8.65,8.66,33900.0,7.1011,7.1011,7.0602,7.0684,33900.0
2007-10-04 09:55:00,8.66,8.67,8.62,8.66,40700.0,7.0684,7.0766,7.0358,7.0684,40700.0
2007-10-04 10:00:00,8.66,8.66,8.62,8.64,39200.0,7.0684,7.0684,7.0358,7.0521,39200.0
2007-10-04 10:05:00,8.64,8.67,8.63,8.64,26500.0,7.0521,7.0766,7.0439,7.0521,26500.0
2007-10-04 10:10:00,8.65,8.66,8.64,8.66,5100.0,7.0602,7.0684,7.0521,7.0684,5100.0
2007-10-04 10:15:00,8.66,8.69,8.66,8.69,15800.0,7.0684,7.0929,7.0684,7.0929,15800.0
2007-10-04 10:20:00,8.68,8.69,8.68,8.69,6000.0,7.0847,7.0929,7.0847,7.0929,6000.0
2007-10-04 10:25:00,8.7,8.7,8.67,8.68,25000.0,7.1011,7.1011,7.0766,7.0847,25000.0
2007-10-04 10:30:00,8.67,8.68,8.66,8.68,24600.0,7.0766,7.0847,7.0684,7.0847,24600.0
2007-10-04 10:35:00,8.68,8.72,8.68,8.71,18100.0,7.0847,7.1174,7.0847,7.1092,18100.0
2007-10-04 10:40:00,8.72,8.73,8.69,8.72,62400.0,7.1174,7.1255,7.0929,7.1174,62400.0
2007-10-04 10:45:00,8.72,8.74,8.71,8.74,33300.0,7.1174,7.1337,7.1092,7.1337,33300.0
2007-10-04 10:50:00,8.74,8.75,8.7,8.71,50500.0,7.1337,7.1419,7.1011,7.1092,50500.0
2007-10-04 10:55:00,8.71,8.72,8.7,8.71,17400.0,7.1092,7.1174,7.1011,7.1092,17400.0
2007-10-04 11:00:00,8.72,8.72,8.69,8.69,29300.0,7.1174,7.1174,7.0929,7.0929,29300.0
2007-10-04 11:05:00,8.7,8.7,8.66,8.67,46400.0,7.1011,7.1011,7.0684,7.0766,46400.0
2007-10-04 11:10:00,8.67,8.68,8.64,8.64,84000.0,7.0766,7.0847,7.0521,7.0521,84000.0
2007-10-04 11:15:00,8.65,8.66,8.64,8.66,26200.0,7.0602,7.0684,7.0521,7.0684,26200.0
2007-10-04 11:20:00,8.67,8.67,8.66,8.67,9100.0,7.0766,7.0766,7.0684,7.0766,9100.0
2007-10-04 11:25:00,8.67,8.68,8.67,8.68,8700.0,7.0766,7.0847,7.0766,7.0847,8700.0
2007-10-04 11:30:00,8.68,8.68,8.66,8.67,63800.0,7.0847,7.0847,7.0684,7.0766,63800.0
2007-10-04 11:35:00,8.67,8.69,8.67,8.69,15800.0,7.0766,7.0929,7.0766,7.0929,15800.0
2007-10-04 11:40:00,8.69,8.7,8.68,8.69,18400.0,7.0929,7.1011,7.0847,7.0929,18400.0
2007-10-04 11:45:00,8.69,8.7,8.66,8.7,23300.0,7.0929,7.1011,7.0684,7.1011,23300.0
2007-10-04 11:50:00,8.69,8.7,8.67,8.67,21100.0,7.0929,7.1011,7.0766,7.0766,21100.0
2007-10-04 11:55:00,8.67,8.68,8.67,8.68,2900.0,7.0766,7.0847,7.0766,7.0847,2900.0
2007-10-04 12:00:00,8.67,8.68,8.66,8.68,30800.0,7.0766,7.0847,7.0684,7.0847,30800.0
2007-10-04 12:05:00,8.68,8.68,8.67,8.67,14100.0,7.0847,7.0847,7.0766,7.0766,14100.0
2007-10-04 12:10:00,8.67,8.68,8.67,8.68,4900.0,7.0766,7.0847,7.0766,7.0847,4900.0
2007-10-04 12:15:00,8.68,8.7,8.67,8.7,19000.0,7.0847,7.1011,7.0766,7.1011,19000.0
2007-10-04 12:20:00,8.69,8.72,8.69,8.71,11900.0,7.0929,7.1174,7.0929,7.1092,11900.0
2007-10-04 12:25:00,8.71,8.72,8.71,8.71,24200.0,7.1092,7.1174,7.1092,7.1092,24200.0
2007-10-04 12:30:00,8.71,8.72,8.69,8.72,41700.0,7.1092,7.1174,7.0929,7.1174,41700.0
2007-10-04 12:35:00,8.72,8.72,8.65,8.67,72900.0,7.1174,7.1174,7.0602,7.0766,72900.0
2007-10-04 12:40:00,8.68,8.69,8.68,8.68,24300.0,7.0847,7.0929,7.0847,7.0847,24300.0
2007-10-04 12:45:00,8.68,8.69,8.68,8.68,3900.0,7.0847,7.0929,7.0847,7.0847,3900.0
2007-10-04 12:50:00,8.68,8.7,8.68,8.69,6800.0,7.0847,7.1011,7.0847,7.0929,6800.0
2007-10-04 12:55:00,8.7,8.72,8.7,8.71,11800.0,7.1011,7.1174,7.1011,7.1092,11800.0
2007-10-04 13:00:00,8.72,8.72,8.71,8.71,5200.0,7.1174,7.1174,7.1092,7.1092,5200.0
2007-10-04 13:05:00,8.72,8.72,8.71,8.71,10000.0,7.1174,7.1174,7.1092,7.1092,10000.0
2007-10-04 13:10:00,8.71,8.72,8.69,8.7,47200.0,7.1092,7.1174,7.0929,7.1011,47200.0
2007-10-04 13:15:00,8.69,8.7,8.68,8.7,19600.0,7.0929,7.1011,7.0847,7.1011,19600.0
2007-10-04 13:20:00,8.69,8.7,8.69,8.7,8700.0,7.0929,7.1011,7.0929,7.1011,8700.0
2007-10-04 13:25:00,8.7,8.72,8.7,8.7,39800.0,7.1011,7.1174,7.1011,7.1011,39800.0
2007-10-04 13:30:00,8.7,8.71,8.69,8.69,7700.0,7.1011,7.1092,7.0929,7.0929,7700.0
2007-10-04 13:35:00,8.7,8.7,8.69,8.69,800.0,7.1011,7.1011,7.0929,7.0929,800.0
2007-10-04 13:40:00,8.69,8.7,8.69,8.7,25600.0,7.0929,7.1011,7.0929,7.1011,25600.0
2007-10-04 13:45:00,8.7,8.7,8.69,8.7,8600.0,7.1011,7.1011,7.0929,7.1011,8600.0
2007-10-04 13:50:00,8.7,8.7,8.68,8.68,25200.0,7.1011,7.1011,7.0847,7.0847,25200.0
2007-10-04 13:55:00,8.68,8.69,8.65,8.65,25700.0,7.0847,7.0929,7.0602,7.0602,25700.0
2007-10-04 14:00:00,8.65,8.68,8.65,8.67,46800.0,7.0602,7.0847,7.0602,7.0766,46800.0
2007-10-04 14:05:00,8.67,8.67,8.65,8.65,19100.0,7.0766,7.0766,7.0602,7.0602,19100.0
2007-10-04 14:10:00,8.65,8.66,8.64,8.64,21400.0,7.0602,7.0684,7.0521,7.0521,21400.0
2007-10-04 14:15:00,8.64,8.65,8.64,8.65,8200.0,7.0521,7.0602,7.0521,7.0602,8200.0
2007-10-04 14:20:00,8.64,8.65,8.64,8.64,10400.0,7.0521,7.0602,7.0521,7.0521,10400.0
2007-10-04 14:25:00,8.64,8.65,8.62,8.64,68500.0,7.0521,7.0602,7.0358,7.0521,68500.0
2007-10-04 14:30:00,8.65,8.67,8.64,8.66,30600.0,7.0602,7.0766,7.0521,7.0684,30600.0
2007-10-04 14:35:00,8.66,8.67,8.65,8.65,49600.0,7.0684,7.0766,7.0602,7.0602,49600.0
2007-10-04 14:40:00,8.65,8.66,8.64,8.65,35500.0,7.0602,7.0684,7.0521,7.0602,35500.0
2007-10-04 14:45:00,8.65,8.71,8.65,8.69,91400.0,7.0602,7.1092,7.0602,7.0929,91400.0
2007-10-04 14:50:00,8.69,8.7,8.69,8.69,10300.0,7.0929,7.1011,7.0929,7.0929,10300.0
2007-10-04 14:55:00,8.69,8.7,8.69,8.69,63100.0,7.0929,7.1011,7.0929,7.0929,63100.0
2007-10-04 15:00:00,8.69,8.7,8.69,8.7,81700.0,7.0929,7.1011,7.0929,7.1011,81700.0
2007-10-04 15:05:00,8.69,8.7,8.69,8.69,14300.0,7.0929,7.1011,7.0929,7.0929,14300.0
2007-10-04 15:10:00,8.7,8.71,8.69,8.71,31500.0,7.1011,7.1092,7.0929,7.1092,31500.0
2007-10-04 15:15:00,8.71,8.72,8.7,8.72,29800.0,7.1092,7.1174,7.1011,7.1174,29800.0
2007-10-04 15:20:00,8.73,8.74,8.72,8.74,27300.0,7.1255,7.1337,7.1174,7.1337,27300.0
2007-10-04 15:25:00,8.74,8.74,8.72,8.72,49300.0,7.1337,7.1337,7.1174,7.1174,49300.0
2007-10-04 15:30:00,8.72,8.75,8.72,8.75,39200.0,7.1174,7.1419,7.1174,7.1419,39200.0
2007-10-04 15:35:00,8.75,8.77,8.75,8.76,61800.0,7.1419,7.1582,7.1419,7.15,61800.0
2007-10-04 15:40:00,8.77,8.77,8.76,8.76,58800.0,7.1582,7.1582,7.15,7.15,58800.0
2007-10-04 15:45:00,8.75,8.78,8.75,8.78,79400.0,7.1419,7.1664,7.1419,7.1664,79400.0
2007-10-04 15:50:00,8.77,8.78,8.74,8.75,142300.0,7.1582,7.1664,7.1337,7.1419,142300.0
2007-10-04 15:55:00,8.74,8.79,8.74,8.78,170100.0,7.1337,7.1745,7.1337,7.1664,170100.0
2007-10-05 09:30:00,9.0,9.05,8.96,9.0,291400.0,7.3459,7.3867,7.3133,7.3459,291400.0
2007-10-05 09:35:00,9.01,9.03,8.99,9.02,77500.0,7.3541,7.3704,7.3378,7.3622,77500.0
2007-10-05 09:40:00,9.02,9.03,9.01,9.01,37500.0,7.3622,7.3704,7.3541,7.3541,37500.0
2007-10-05 09:45:00,9.01,9.02,8.98,8.99,66700.0,7.3541,7.3622,7.3296,7.3378,66700.0
2007-10-05 09:50:00,8.99,9.0,8.98,8.98,43700.0,7.3378,7.3459,7.3296,7.3296,43700.0
2007-10-05 09:55:00,8.99,9.01,8.99,9.01,80300.0,7.3378,7.3541,7.3378,7.3541,80300.0
2007-10-05 10:00:00,9.02,9.02,8.99,9.0,141500.0,7.3622,7.3622,7.3378,7.3459,141500.0
2007-10-05 10:05:00,9.0,9.01,8.98,8.99,89000.0,7.3459,7.3541,7.3296,7.3378,89000.0
2007-10-05 10:10:00,9.0,9.02,8.94,8.94,166700.0,7.3459,7.3622,7.297,7.297,166700.0
2007-10-05 10:15:00,8.94,8.94,8.93,8.94,7600.0,7.297,7.297,7.2888,7.297,7600.0
2007-10-05 10:20:00,8.94,8.97,8.93,8.97,39600.0,7.297,7.3214,7.2888,7.3214,39600.0
2007-10-05 10:25:00,8.96,9.02,8.96,9.01,75900.0,7.3133,7.3622,7.3133,7.3541,75900.0
2007-10-05 10:30:00,9.01,9.01,9.0,9.01,50400.0,7.3541,7.3541,7.3459,7.3541,50400.0
2007-10-05 10:35:00,9.01,9.05,9.01,9.05,78600.0,7.3541,7.3867,7.3541,7.3867,78600.0
2007-10-05 10:40:00,9.05,9.05,9.03,9.05,60300.0,7.3867,7.3867,7.3704,7.3867,60300.0
2007-10-05 10:45:00,9.05,9.08,9.04,9.06,114900.0,7.3867,7.4112,7.3786,7.3949,114900.0
2007-10-05 10:50:00,9.06,9.09,9.06,9.09,95700.0,7.3949,7.4194,7.3949,7.4194,95700.0
2007-10-05 10:55:00,9.1,9.1,9.04,9.07,135600.0,7.4275,7.4275,7.3786,7.4031,135600.0
2007-10-05 11:00:00,9.07,9.1,9.06,9.1,53500.0,7.4031,7.4275,7.3949,7.4275,53500.0
2007-10-05 11:05:00,9.1,9.11,9.07,9.08,120600.0,7.4275,7.4357,7.4031,7.4112,120600.0
2007-10-05 11:10:00,9.08,9.1,9.07,9.09,45200.0,7.4112,7.4275,7.4031,7.4194,45200.0
2007-10-05 11:15:00,9.09,9.15,9.09,9.14,75500.0,7.4194,7.4684,7.4194,7.4602,75500.0
2007-10-05 11:20:00,9.15,9.15,9.13,9.13,38700.0,7.4684,7.4684,7.452,7.452,38700.0
2007-10-05 11:25:00,9.14,9.15,9.11,9.12,93400.0,7.4602,7.4684,7.4357,7.4439,93400.0
2007-10-05 11:30:00,9.12,9.13,9.11,9.12,49600.0,7.4439,7.452,7.4357,7.4439,49600.0
2007-10-05 11:35:00,9.12,9.15,9.12,9.13,103500.0,7.4439,7.4684,7.4439,7.452,103500.0
2007-10-05 11:40:00,9.12,9.12,9.1,9.1,39600.0,7.4439,7.4439,7.4275,7.4275,39600.0
2007-10-05 11:45:00,9.11,9.11,9.07,9.11,55200.0,7.4357,7.4357,7.4031,7.4357,55200.0
2007-10-05 11:50:00,9.12,9.13,9.09,9.12,77900.0,7.4439,7.452,7.4194,7.4439,77900.0
2007-10-05 11:55:00,9.12,9.13,9.11,9.13,36300.0,7.4439,7.452,7.4357,7.452,36300.0
2007-10-05 12:00:00,9.13,9.15,9.13,9.14,23100.0,7.452,7.4684,7.452,7.4602,23100.0
2007-10-05 12:05:00,9.14,9.18,9.14,9.17,88700.0,7.4602,7.4928,7.4602,7.4847,88700.0
2007-10-05 12:10:00,9.17,9.2,9.16,9.2,64200.0,7.4847,7.5092,7.4765,7.5092,64200.0
2007-10-05 12:15:00,9.19,9.2,9.17,9.17,27000.0,7.501,7.5092,7.4847,7.4847,27000.0
2007-10-05 12:20:00,9.17,9.2,9.17,9.17,9600.0,7.4847,7.5092,7.4847,7.4847,9600.0
2007-10-05 12:25:00,9.18,9.18,9.14,9.15,25900.0,7.4928,7.4928,7.4602,7.4684,25900.0
2007-10-05 12:30:00,9.15,9.19,9.15,9.18,26200.0,7.4684,7.501,7.4684,7.4928,26200.0
2007-10-05 12:35:00,9.18,9.19,9.17,9.18,46400.0,7.4928,7.501,7.4847,7.4928,46400.0
2007-10-05 12:40:00,9.17,9.18,9.17,9.18,3600.0,7.4847,7.4928,7.4847,7.4928,3600.0
2007-10-05 12:45:00,9.18,9.18,9.17,9.18,15600.0,7.4928,7.4928,7.4847,7.4928,15600.0
2007-10-05 12:50:00,9.18,9.19,9.18,9.18,21600.0,7.4928,7.501,7.4928,7.4928,21600.0
2007-10-05 12:55:00,9.19,9.19,9.17,9.17,31700.0,7.501,7.501,7.4847,7.4847,31700.0
2007-10-05 13:00:00,9.17,9.19,9.17,9.18,27600.0,7.4847,7.501,7.4847,7.4928,27600.0
2007-10-05 13:05:00,9.18,9.19,9.17,9.17,45200.0,7.4928,7.501,7.4847,7.4847,45200.0
2007-10-05 13:10:00,9.16,9.17,9.15,9.16,15700.0,7.4765,7.4847,7.4684,7.4765,15700.0
2007-10-05 13:15:00,9.16,9.16,9.13,9.14,24200.0,7.4765,7.4765,7.452,7.4602,24200.0
2007-10-05 13:20:00,9.13,9.14,9.13,9.13,31500.0,7.452,7.4602,7.452,7.452,31500.0
2007-10-05 13:25:00,9.13,9.14,9.07,9.11,136700.0,7.452,7.4602,7.4031,7.4357,136700.0
2007-10-05 13:30:00,9.11,9.16,9.11,9.16,28900.0,7.4357,7.4765,7.4357,7.4765,28900.0
2007-10-05 13:35:00,9.16,9.16,9.13,9.15,18500.0,7.4765,7.4765,7.452,7.4684,18500.0
2007-10-05 13:40:00,9.15,9.18,9.15,9.18,24000.0,7.4684,7.4928,7.4684,7.4928,24000.0
2007-10-05 13:45:00,9.17,9.24,9.17,9.23,78900.0,7.4847,7.5418,7.4847,7.5337,78900.0
2007-10-05 13:50:00,9.23,9.24,9.18,9.21,92100.0,7.5337,7.5418,7.4928,7.5173,92100.0
2007-10-05 13:55:00,9.21,9.22,9.2,9.21,55200.0,7.5173,7.5255,7.5092,7.5173,55200.0
2007-10-05 14:00:00,9.21,9.22,9.2,9.2,31800.0,7.5173,7.5255,7.5092,7.5092,31800.0
2007-10-05 14:05:00,9.21,9.23,9.19,9.19,43900.0,7.5173,7.5337,7.501,7.501,43900.0
2007-10-05 14:10:00,9.19,9.19,9.18,9.19,20100.0,7.501,7.501,7.4928,7.501,20100.0
2007-10-05 14:15:00,9.2,9.21,9.19,9.2,13200.0,7.5092,7.5173,7.501,7.5092,13200.0
2007-10-05 14:20:00,9.21,9.22,9.2,9.22,29500.0,7.5173,7.5255,7.5092,7.5255,29500.0
2007-10-05 14:25:00,9.22,9.22,9.21,9.21,15300.0,7.5255,7.5255,7.5173,7.5173,15300.0
2007-10-05 14:30:00,9.22,9.24,9.22,9.23,83600.0,7.5255,7.5418,7.5255,7.5337,83600.0
2007-10-05 14:35:00,9.24,9.25,9.23,9.25,100700.0,7.5418,7.55,7.5337,7.55,100700.0
2007-10-05 14:40:00,9.25,9.29,9.24,9.28,56100.0,7.55,7.5826,7.5418,7.5745,56100.0
2007-10-05 14:45:00,9.28,9.28,9.24,9.24,66500.0,7.5745,7.5745,7.5418,7.5418,66500.0
2007-10-05 14:50:00,9.25,9.27,9.25,9.26,46600.0,7.55,7.5663,7.55,7.5581,46600.0
2007-10-05 14:55:00,9.26,9.27,9.23,9.23,57100.0,7.5581,7.5663,7.5337,7.5337,57100.0
2007-10-05 15:00:00,9.24,9.26,9.22,9.22,57400.0,7.5418,7.5581,7.5255,7.5255,57400.0
2007-10-05 15:05:00,9.22,9.23,9.22,9.22,9100.0,7.5255,7.5337,7.5255,7.5255,9100.0
2007-10-05 15:10:00,9.22,9.23,9.22,9.22,45300.0,7.5255,7.5337,7.5255,7.5255,45300.0
2007-10-05 15:15:00,9.23,9.23,9.19,9.19,41600.0,7.5337,7.5337,7.501,7.501,41600.0
2007-10-05 15:20:00,9.19,9.2,9.17,9.17,11800.0,7.501,7.5092,7.4847,7.4847,11800.0
2007-10-05 15:25:00,9.17,9.18,9.17,9.18,14200.0,7.4847,7.4928,7.4847,7.4928,14200.0
2007-10-05 15:30:00,9.17,9.21,9.17,9.19,76600.0,7.4847,7.5173,7.4847,7.501,76600.0
2007-10-05 15:35:00,9.18,9.19,9.16,9.17,36500.0,7.4928,7.501,7.4765,7.4847,36500.0
2007-10-05 15:40:00,9.17,9.19,9.12,9.13,104400.0,7.4847,7.501,7.4439,7.452,104400.0
2007-10-05 15:45:00,9.12,9.15,9.1,9.14,56000.0,7.4439,7.4684,7.4275,7.4602,56000.0
2007-10-05 15:50:00,9.14,9.15,9.12,9.13,51600.0,7.4602,7.4684,7.4439,7.452,51600.0
2007-10-05 15:55:00,9.12,9.12,9.1,9.1,109400.0,7.4439,7.4439,7.4275,7.4275,109400.0
2007-10-08 09:30:00,9.07,9.09,9.03,9.04,27500.0,7.4031,7.4194,7.3704,7.3786,27500.0
2007-10-08 09:35:00,9.04,9.08,9.03,9.07,22700.0,7.3786,7.4112,7.3704,7.4031,22700.0
2007-10-08 09:40:00,9.07,9.11,9.06,9.11,20500.0,7.4031,7.4357,7.3949,7.4357,20500.0
2007-10-08 09:45:00,9.11,9.12,9.09,9.09,20700.0,7.4357,7.4439,7.4194,7.4194,20700.0
2007-10-08 09:50:00,9.08,9.09,9.08,9.08,11900.0,7.4112,7.4194,7.4112,7.4112,11900.0
2007-10-08 09:55:00,9.08,9.15,9.08,9.13,25400.0,7.4112,7.4684,7.4112,7.452,25400.0
2007-10-08 10:00:00,9.14,9.15,9.14,9.14,11500.0,7.4602,7.4684,7.4602,7.4602,11500.0
2007-10-08 10:05:00,9.14,9.2,9.12,9.2,37100.0,7.4602,7.5092,7.4439,7.5092,37100.0
2007-10-08 10:10:00,9.19,9.2,9.14,9.16,23100.0,7.501,7.5092,7.4602,7.4765,23100.0
2007-10-08 10:15:00,9.15,9.16,9.12,9.12,19800.0,7.4684,7.4765,7.4439,7.4439,19800.0
2007-10-08 10:20:00,9.12,9.12,9.12,9.12,2900.0,7.4439,7.4439,7.4439,7.4439,2900.0
2007-10-08 10:25:00,9.12,9.13,9.09,9.09,8300.0,7.4439,7.452,7.4194,7.4194,8300.0
2007-10-08 10:30:00,9.09,9.09,9.08,9.08,11500.0,7.4194,7.4194,7.4112,7.4112,11500.0
2007-10-08 10:35:00,9.09,9.09,9.05,9.05,9700.0,7.4194,7.4194,7.3867,7.3867,9700.0
2007-10-08 10:40:00,9.06,9.08,9.05,9.08,12800.0,7.3949,7.4112,7.3867,7.4112,12800.0
2007-10-08 10:45:00,9.08,9.08,9.05,9.05,13800.0,7.4112,7.4112,7.3867,7.3867,13800.0
2007-10-08 10:50:00,9.05,9.08,9.05,9.08,15900.0,7.3867,7.4112,7.3867,7.4112,15900.0
2007-10-08 10:55:00,9.08,9.08,9.06,9.06,5200.0,7.4112,7.4112,7.3949,7.3949,5200.0
2007-10-08 11:00:00,9.07,9.07,9.02,9.02,16700.0,7.4031,7.4031,7.3622,7.3622,16700.0
2007-10-08 11:05:00,9.03,9.05,9.01,9.01,25300.0,7.3704,7.3867,7.3541,7.3541,25300.0
2007-10-08 11:10:00,9.01,9.04,9.01,9.03,15800.0,7.3541,7.3786,7.3541,7.3704,15800.0
2007-10-08 11:15:00,9.04,9.04,9.03,9.03,5300.0,7.3786,7.3786,7.3704,7.3704,5300.0
2007-10-08 11:20:00,9.03,9.04,9.03,9.03,2200.0,7.3704,7.3786,7.3704,7.3704,2200.0
2007-10-08 11:25:00,9.03,9.05,9.03,9.03,12300.0,7.3704,7.3867,7.3704,7.3704,12300.0
2007-10-08 11:30:00,9.02,9.05,9.02,9.03,12000.0,7.3622,7.3867,7.3622,7.3704,12000.0
2007-10-08 11:35:00,9.03,9.04,9.02,9.02,19200.0,7.3704,7.3786,7.3622,7.3622,19200.0
2007-10-08 11:40:00,9.02,9.03,9.02,9.03,13200.0,7.3622,7.3704,7.3622,7.3704,13200.0
2007-10-08 11:45:00,9.03,9.04,9.03,9.03,3800.0,7.3704,7.3786,7.3704,7.3704,3800.0
2007-10-08 11:50:00,9.03,9.04,9.03,9.03,6400.0,7.3704,7.3786,7.3704,7.3704,6400.0
2007-10-08 11:55:00,9.03,9.05,9.03,9.04,14500.0,7.3704,7.3867,7.3704,7.3786,14500.0
2007-10-08 12:00:00,9.04,9.05,9.04,9.04,3800.0,7.3786,7.3867,7.3786,7.3786,3800.0
2007-10-08 12:05:00,9.04,9.04,9.03,9.03,4800.0,7.3786,7.3786,7.3704,7.3704,4800.0
2007-10-08 12:10:00,9.03,9.03,9.02,9.02,3700.0,7.3704,7.3704,7.3622,7.3622,3700.0
2007-10-08 12:15:00,9.02,9.03,9.02,9.03,4400.0,7.3622,7.3704,7.3622,7.3704,4400.0
2007-10-08 12:20:00,9.02,9.05,9.02,9.04,36200.0,7.3622,7.3867,7.3622,7.3786,36200.0
2007-10-08 12:25:00,9.04,9.04,9.04,9.04,1400.0,7.3786,7.3786,7.3786,7.3786,1400.0
2007-10-08 12:30:00,9.04,9.04,9.04,9.04,2300.0,7.3786,7.3786,7.3786,7.3786,2300.0
2007-10-08 12:35:00,9.04,9.04,9.03,9.03,7600.0,7.3786,7.3786,7.3704,7.3704,7600.0
2007-10-08 12:40:00,9.03,9.04,9.03,9.03,3400.0,7.3704,7.3786,7.3704,7.3704,3400.0
2007-10-08 12:45:00,9.02,9.04,9.02,9.04,18100.0,7.3622,7.3786,7.3622,7.3786,18100.0
2007-10-08 12:50:00,9.04,9.09,9.04,9.09,24900.0,7.3786,7.4194,7.3786,7.4194,24900.0
2007-10-08 12:55:00,9.08,9.11,9.08,9.11,9200.0,7.4112,7.4357,7.4112,7.4357,9200.0
2007-10-08 13:00:00,9.11,9.12,9.08,9.1,34400.0,7.4357,7.4439,7.4112,7.4275,34400.0
2007-10-08 13:05:00,9.09,9.1,9.09,9.09,22000.0,7.4194,7.4275,7.4194,7.4194,22000.0
2007-10-08 13:10:00,9.1,9.1,9.09,9.1,3900.0,7.4275,7.4275,7.4194,7.4275,3900.0
2007-10-08 13:15:00,9.1,9.11,9.1,9.1,30200.0,7.4275,7.4357,7.4275,7.4275,30200.0
2007-10-08 13:20:00,9.1,9.11,9.1,9.11,25200.0,7.4275,7.4357,7.4275,7.4357,25200.0
2007-10-08 13:25:00,9.11,9.11,9.1,9.11,2400.0,7.4357,7.4357,7.4275,7.4357,2400.0
2007-10-08 13:30:00,9.1,9.11,9.1,9.1,3300.0,7.4275,7.4357,7.4275,7.4275,3300.0
2007-10-08 13:35:00,9.1,9.11,9.1,9.1,20200.0,7.4275,7.4357,7.4275,7.4275,20200.0
2007-10-08 13:40:00,9.1,9.1,9.09,9.09,33100.0,7.4275,7.4275,7.4194,7.4194,33100.0
2007-10-08 13:45:00,9.09,9.11,9.09,9.11,19900.0,7.4194,7.4357,7.4194,7.4357,19900.0
2007-10-08 13:50:00,9.1,9.11,9.1,9.1,6100.0,7.4275,7.4357,7.4275,7.4275,6100.0
2007-10-08 13:55:00,9.1,9.11,9.1,9.1,14100.0,7.4275,7.4357,7.4275,7.4275,14100.0
2007-10-08 14:00:00,9.1,9.11,9.1,9.1,11700.0,7.4275,7.4357,7.4275,7.4275,11700.0
2007-10-08 14:05:00,9.1,9.1,9.09,9.1,42100.0,7.4275,7.4275,7.4194,7.4275,42100.0
2007-10-08 14:10:00,9.1,9.1,9.08,9.08,20900.0,7.4275,7.4275,7.4112,7.4112,20900.0
2007-10-08 14:15:00,9.08,9.1,9.08,9.1,11400.0,7.4112,7.4275,7.4112,7.4275,11400.0
2007-10-08 14:20:00,9.1,9.11,9.1,9.1,8800.0,7.4275,7.4357,7.4275,7.4275,8800.0
2007-10-08 14:25:00,9.11,9.11,9.1,9.1,4000.0,7.4357,7.4357,7.4275,7.4275,4000.0
2007-10-08 14:30:00,9.1,9.11,9.1,9.11,3100.0,7.4275,7.4357,7.4275,7.4357,3100.0
2007-10-08 14:35:00,9.11,9.12,9.11,9.11,9500.0,7.4357,7.4439,7.4357,7.4357,9500.0
2007-10-08 14:40:00,9.11,9.11,9.11,9.11,4800.0,7.4357,7.4357,7.4357,7.4357,4800.0
2007-10-08 14:45:00,9.11,9.11,9.1,9.11,19200.0,7.4357,7.4357,7.4275,7.4357,19200.0
2007-10-08 14:50:00,9.11,9.14,9.11,9.14,18600.0,7.4357,7.4602,7.4357,7.4602,18600.0
2007-10-08 14:55:00,9.13,9.13,9.1,9.1,13100.0,7.452,7.452,7.4275,7.4275,13100.0
2007-10-08 15:00:00,9.1,9.11,9.1,9.1,7300.0,7.4275,7.4357,7.4275,7.4275,7300.0
2007-10-08 15:05:00,9.1,9.11,9.1,9.11,1500.0,7.4275,7.4357,7.4275,7.4357,1500.0
2007-10-08 15:10:00,9.1,9.11,9.1,9.11,8600.0,7.4275,7.4357,7.4275,7.4357,8600.0
2007-10-08 15:15:00,9.1,9.11,9.1,9.1,4700.0,7.4275,7.4357,7.4275,7.4275,4700.0
2007-10-08 15:20:00,9.1,9.12,9.1,9.11,21600.0,7.4275,7.4439,7.4275,7.4357,21600.0
2007-10-08 15:25:00,9.11,9.12,9.1,9.1,7600.0,7.4357,7.4439,7.4275,7.4275,7600.0
2007-10-08 15:30:00,9.1,9.11,9.1,9.1,5200.0,7.4275,7.4357,7.4275,7.4275,5200.0
2007-10-08 15:35:00,9.1,9.12,9.1,9.11,37700.0,7.4275,7.4439,7.4275,7.4357,37700.0
2007-10-08 15:40:00,9.11,9.13,9.11,9.13,19500.0,7.4357,7.452,7.4357,7.452,19500.0
2007-10-08 15:45:00,9.13,9.15,9.11,9.11,45400.0,7.452,7.4684,7.4357,7.4357,45400.0
2007-10-08 15:50:00,9.11,9.12,9.11,9.11,39200.0,7.4357,7.4439,7.4357,7.4357,39200.0
2007-10-08 15:55:00,9.11,9.12,9.1,9.1,101800.0,7.4357,7.4439,7.4275,7.4275,101800.0
2007-10-09 09:30:00,9.07,9.11,9.06,9.08,20200.0,7.4031,7.4357,7.3949,7.4112,20200.0
2007-10-09 09:35:00,9.07,9.07,9.04,9.05,9800.0,7.4031,7.4031,7.3786,7.3867,9800.0
2007-10-09 09:40:00,9.06,9.09,9.01,9.09,33600.0,7.3949,7.4194,7.3541,7.4194,33600.0
2007-10-09 09:45:00,9.08,9.08,9.03,9.05,23200.0,7.4112,7.4112,7.3704,7.3867,23200.0
2007-10-09 09:50:00,9.05,9.06,9.02,9.02,31500.0,7.3867,7.3949,7.3622,7.3622,31500.0
2007-10-09 09:55:00,9.02,9.03,9.01,9.01,7000.0,7.3622,7.3704,7.3541,7.3541,7000.0
2007-10-09 10:00:00,9.02,9.02,9.0,9.0,42500.0,7.3622,7.3622,7.3459,7.3459,42500.0
2007-10-09 10:05:00,9.0,9.0,8.9,8.9,162100.0,7.3459,7.3459,7.2643,7.2643,162100.0
2007-10-09 10:10:00,8.9,8.93,8.89,8.93,52000.0,7.2643,7.2888,7.2561,7.2888,52000.0
2007-10-09 10:15:00,8.93,8.94,8.91,8.92,31100.0,7.2888,7.297,7.2725,7.2806,31100.0
2007-10-09 10:20:00,8.91,8.93,8.91,8.92,24500.0,7.2725,7.2888,7.2725,7.2806,24500.0
2007-10-09 10:25:00,8.92,8.93,8.9,8.9,34100.0,7.2806,7.2888,7.2643,7.2643,34100.0
2007-10-09 10:30:00,8.9,8.92,8.9,8.92,22800.0,7.2643,7.2806,7.2643,7.2806,22800.0
2007-10-09 10:35:00,8.91,8.91,8.88,8.88,18200.0,7.2725,7.2725,7.248,7.248,18200.0
2007-10-09 10:40:00,8.88,8.89,8.88,8.88,11500.0,7.248,7.2561,7.248,7.248,11500.0
2007-10-09 10:45:00,8.88,8.89,8.88,8.88,12300.0,7.248,7.2561,7.248,7.248,12300.0
2007-10-09 10:50:00,8.88,8.9,8.88,8.89,23700.0,7.248,7.2643,7.248,7.2561,23700.0
2007-10-09 10:55:00,8.9,8.92,8.9,8.92,34300.0,7.2643,7.2806,7.2643,7.2806,34300.0
2007-10-09 11:00:00,8.92,8.93,8.92,8.92,4200.0,7.2806,7.2888,7.2806,7.2806,4200.0
2007-10-09 11:05:00,8.93,8.93,8.92,8.92,3900.0,7.2888,7.2888,7.2806,7.2806,3900.0
2007-10-09 11:10:00,8.92,8.94,8.91,8.93,56000.0,7.2806,7.297,7.2725,7.2888,56000.0
2007-10-09 11:15:00,8.93,8.93,8.91,8.91,15400.0,7.2888,7.2888,7.2725,7.2725,15400.0
2007-10-09 11:20:00,8.91,8.91,8.9,8.9,9600.0,7.2725,7.2725,7.2643,7.2643,9600.0
2007-10-09 11:25:00,8.9,8.91,8.9,8.9,9600.0,7.2643,7.2725,7.2643,7.2643,9600.0
2007-10-09 11:30:00,8.9,8.91,8.9,8.91,22100.0,7.2643,7.2725,7.2643,7.2725,22100.0
2007-10-09 11:35:00,8.9,8.91,8.89,8.91,32400.0,7.2643,7.2725,7.2561,7.2725,32400.0
2007-10-09 11:40:00,8.9,8.9,8.9,8.9,3800.0,7.2643,7.2643,7.2643,7.2643,3800.0
2007-10-09 11:45:00,8.9,8.92,8.9,8.91,17100.0,7.2643,7.2806,7.2643,7.2725,17100.0
2007-10-09 11:50:00,8.91,8.95,8.91,8.95,25700.0,7.2725,7.3051,7.2725,7.3051,25700.0
2007-10-09 11:55:00,8.95,8.99,8.95,8.95,27300.0,7.3051,7.3378,7.3051,7.3051,27300.0
2007-10-09 12:00:00,8.96,8.99,8.95,8.97,39000.0,7.3133,7.3378,7.3051,7.3214,39000.0
2007-10-09 12:05:00,8.97,8.98,8.97,8.97,2300.0,7.3214,7.3296,7.3214,7.3214,2300.0
2007-10-09 12:10:00,8.97,8.98,8.97,8.98,6600.0,7.3214,7.3296,7.3214,7.3296,6600.0
2007-10-09 12:15:00,8.97,8.98,8.97,8.97,7800.0,7.3214,7.3296,7.3214,7.3214,7800.0
2007-10-09 12:20:00,8.97,8.98,8.97,8.97,7400.0,7.3214,7.3296,7.3214,7.3214,7400.0
2007-10-09 12:25:00,8.97,8.97,8.95,8.95,10600.0,7.3214,7.3214,7.3051,7.3051,10600.0
2007-10-09 12:30:00,8.95,8.97,8.95,8.96,36000.0,7.3051,7.3214,7.3051,7.3133,36000.0
2007-10-09 12:35:00,8.96,8.97,8.96,8.97,4700.0,7.3133,7.3214,7.3133,7.3214,4700.0
2007-10-09 12:40:00,8.96,8.96,8.95,8.95,7400.0,7.3133,7.3133,7.3051,7.3051,7400.0
2007-10-09 12:45:00,8.95,8.96,8.94,8.95,17700.0,7.3051,7.3133,7.297,7.3051,17700.0
2007-10-09 12:50:00,8.95,8.97,8.95,8.96,14100.0,7.3051,7.3214,7.3051,7.3133,14100.0
2007-10-09 12:55:00,8.96,8.97,8.96,8.96,12400.0,7.3133,7.3214,7.3133,7.3133,12400.0
2007-10-09 13:00:00,8.97,8.98,8.95,8.97,36300.0,7.3214,7.3296,7.3051,7.3214,36300.0
2007-10-09 13:05:00,8.97,9.01,8.97,8.99,25600.0,7.3214,7.3541,7.3214,7.3378,25600.0
2007-10-09 13:10:00,8.99,9.0,8.99,9.0,7600.0,7.3378,7.3459,7.3378,7.3459,7600.0
2007-10-09 13:15:00,8.99,9.01,8.99,9.01,8700.0,7.3378,7.3541,7.3378,7.3541,8700.0
2007-10-09 13:20:00,9.01,9.02,9.0,9.0,41500.0,7.3541,7.3622,7.3459,7.3459,41500.0
2007-10-09 13:25:00,9.01,9.01,8.97,8.97,36700.0,7.3541,7.3541,7.3214,7.3214,36700.0
2007-10-09 13:30:00,8.97,8.98,8.96,8.97,32100.0,7.3214,7.3296,7.3133,7.3214,32100.0
2007-10-09 13:35:00,8.97,8.97,8.95,8.95,20000.0,7.3214,7.3214,7.3051,7.3051,20000.0
2007-10-09 13:40:00,8.95,8.95,8.93,8.93,7100.0,7.3051,7.3051,7.2888,7.2888,7100.0
2007-10-09 13:45:00,8.94,8.97,8.93,8.97,41500.0,7.297,7.3214,7.2888,7.3214,41500.0
2007-10-09 13:50:00,8.97,8.97,8.96,8.97,9900.0,7.3214,7.3214,7.3133,7.3214,9900.0
2007-10-09 13:55:00,8.97,8.97,8.96,8.97,10100.0,7.3214,7.3214,7.3133,7.3214,10100.0
2007-10-09 14:00:00,8.97,9.0,8.95,8.98,26800.0,7.3214,7.3459,7.3051,7.3296,26800.0
2007-10-09 14:05:00,8.99,9.0,8.98,8.99,39800.0,7.3378,7.3459,7.3296,7.3378,39800.0
2007-10-09 14:10:00,9.0,9.0,8.98,9.0,32700.0,7.3459,7.3459,7.3296,7.3459,32700.0
2007-10-09 14:15:00,9.0,9.0,8.98,8.98,16800.0,7.3459,7.3459,7.3296,7.3296,16800.0
2007-10-09 14:20:00,8.98,9.0,8.98,8.99,9600.0,7.3296,7.3459,7.3296,7.3378,9600.0
2007-10-09 14:25:00,8.99,9.01,8.99,9.01,39100.0,7.3378,7.3541,7.3378,7.3541,39100.0
2007-10-09 14:30:00,9.0,9.03,9.0,9.03,22100.0,7.3459,7.3704,7.3459,7.3704,22100.0
2007-10-09 14:35:00,9.03,9.05,9.03,9.05,49200.0,7.3704,7.3867,7.3704,7.3867,49200.0
2007-10-09 14:40:00,9.05,9.05,9.01,9.03,43800.0,7.3867,7.3867,7.3541,7.3704,43800.0
2007-10-09 14:45:00,9.03,9.05,8.99,9.03,60700.0,7.3704,7.3867,7.3378,7.3704,60700.0
2007-10-09 14:50:00,9.04,9.06,9.04,9.04,30600.0,7.3786,7.3949,7.3786,7.3786,30600.0
2007-10-09 14:55:00,9.04,9.05,9.04,9.05,14100.0,7.3786,7.3867,7.3786,7.3867,14100.0
2007-10-09 15:00:00,9.04,9.05,9.04,9.04,8400.0,7.3786,7.3867,7.3786,7.3786,8400.0
2007-10-09 15:05:00,9.05,9.05,9.04,9.05,15600.0,7.3867,7.3867,7.3786,7.3867,15600.0
2007-10-09 15:10:00,9.05,9.05,9.05,9.05,22800.0,7.3867,7.3867,7.3867,7.3867,22800.0
2007-10-09 15:15:00,9.05,9.06,9.05,9.06,21900.0,7.3867,7.3949,7.3867,7.3949,21900.0
2007-10-09 15:20:00,9.06,9.06,9.04,9.04,18300.0,7.3949,7.3949,7.3786,7.3786,18300.0
2007-10-09 15:25:00,9.04,9.05,9.04,9.05,11300.0,7.3786,7.3867,7.3786,7.3867,11300.0
2007-10-09 15:30:00,9.05,9.05,9.04,9.05,19000.0,7.3867,7.3867,7.3786,7.3867,19000.0
2007-10-09 15:35:00,9.05,9.09,9.04,9.08,31300.0,7.3867,7.4194,7.3786,7.4112,31300.0
2007-10-09 15:40:00,9.09,9.09,9.03,9.03,41700.0,7.4194,7.4194,7.3704,7.3704,41700.0
2007-10-09 15:45:00,9.03,9.04,9.02,9.04,28200.0,7.3704,7.3786,7.3622,7.3786,28200.0
2007-10-09 15:50:00,9.04,9.06,9.04,9.05,50800.0,7.3786,7.3949,7.3786,7.3867,50800.0
2007-10-09 15:55:00,9.05,9.07,9.04,9.07,60100.0,7.3867,7.4031,7.3786,7.4031,60100.0
2007-10-10 09:30:00,9.09,9.09,9.01,9.03,25600.0,7.4194,7.4194,7.3541,7.3704,25600.0
2007-10-10 09:35:00,9.03,9.05,9.01,9.05,11500.0,7.3704,7.3867,7.3541,7.3867,11500.0
2007-10-10 09:40:00,9.04,9.09,9.04,9.08,19200.0,7.3786,7.4194,7.3786,7.4112,19200.0
2007-10-10 09:45:00,9.06,9.09,9.06,9.07,8500.0,7.3949,7.4194,7.3949,7.4031,8500.0
2007-10-10 09:50:00,9.07,9.08,9.05,9.05,63800.0,7.4031,7.4112,7.3867,7.3867,63800.0
2007-10-10 09:55:00,9.05,9.06,9.03,9.03,6800.0,7.3867,7.3949,7.3704,7.3704,6800.0
2007-10-10 10:00:00,9.03,9.04,9.03,9.04,15700.0,7.3704,7.3786,7.3704,7.3786,15700.0
2007-10-10 10:05:00,9.05,9.07,9.04,9.05,27600.0,7.3867,7.4031,7.3786,7.3867,27600.0
2007-10-10 10:10:00,9.05,9.08,9.05,9.08,7300.0,7.3867,7.4112,7.3867,7.4112,7300.0
2007-10-10 10:15:00,9.08,9.1,9.07,9.09,37900.0,7.4112,7.4275,7.4031,7.4194,37900.0
2007-10-10 10:20:00,9.08,9.13,9.06,9.13,46600.0,7.4112,7.452,7.3949,7.452,46600.0
2007-10-10 10:25:00,9.13,9.13,9.1,9.11,14400.0,7.452,7.452,7.4275,7.4357,14400.0
2007-10-10 10:30:00,9.1,9.12,9.1,9.11,8100.0,7.4275,7.4439,7.4275,7.4357,8100.0
2007-10-10 10:35:00,9.11,9.11,9.09,9.09,12500.0,7.4357,7.4357,7.4194,7.4194,12500.0
2007-10-10 10:40:00,9.08,9.1,9.08,9.09,41200.0,7.4112,7.4275,7.4112,7.4194,41200.0
2007-10-10 10:45:00,9.09,9.12,9.08,9.12,35000.0,7.4194,7.4439,7.4112,7.4439,35000.0
2007-10-10 10:50:00,9.12,9.13,9.12,9.13,1000.0,7.4439,7.452,7.4439,7.452,1000.0
2007-10-10 10:55:00,9.12,9.13,9.09,9.09,14100.0,7.4439,7.452,7.4194,7.4194,14100.0
2007-10-10 11:00:00,9.09,9.11,9.08,9.08,52200.0,7.4194,7.4357,7.4112,7.4112,52200.0
2007-10-10 11:05:00,9.08,9.08,9.06,9.08,20100.0,7.4112,7.4112,7.3949,7.4112,20100.0
2007-10-10 11:10:00,9.07,9.09,9.06,9.09,28800.0,7.4031,7.4194,7.3949,7.4194,28800.0
2007-10-10 11:15:00,9.09,9.1,9.08,9.1,21500.0,7.4194,7.4275,7.4112,7.4275,21500.0
2007-10-10 11:20:00,9.1,9.13,9.09,9.13,24100.0,7.4275,7.452,7.4194,7.452,24100.0
2007-10-10 11:25:00,9.14,9.15,9.14,9.14,8700.0,7.4602,7.4684,7.4602,7.4602,8700.0
2007-10-10 11:30:00,9.14,9.15,9.12,9.12,56400.0,7.4602,7.4684,7.4439,7.4439,56400.0
2007-10-10 11:35:00,9.12,9.15,9.12,9.13,25500.0,7.4439,7.4684,7.4439,7.452,25500.0
2007-10-10 11:40:00,9.14,9.14,9.11,9.12,24200.0,7.4602,7.4602,7.4357,7.4439,24200.0
2007-10-10 11:45:00,9.11,9.11,9.09,9.09,24100.0,7.4357,7.4357,7.4194,7.4194,24100.0
2007-10-10 11:50:00,9.09,9.09,9.03,9.05,78300.0,7.4194,7.4194,7.3704,7.3867,78300.0
2007-10-10 11:55:00,9.05,9.06,9.04,9.04,14500.0,7.3867,7.3949,7.3786,7.3786,14500.0
2007-10-10 12:00:00,9.04,9.09,9.04,9.08,25400.0,7.3786,7.4194,7.3786,7.4112,25400.0
2007-10-10 12:05:00,9.09,9.09,9.06,9.06,10900.0,7.4194,7.4194,7.3949,7.3949,10900.0
2007-10-10 12:10:00,9.06,9.06,9.03,9.05,12000.0,7.3949,7.3949,7.3704,7.3867,12000.0
2007-10-10 12:15:00,9.04,9.04,9.03,9.04,4700.0,7.3786,7.3786,7.3704,7.3786,4700.0
2007-10-10 12:20:00,9.03,9.05,9.03,9.04,6800.0,7.3704,7.3867,7.3704,7.3786,6800.0
2007-10-10 12:25:00,9.04,9.06,9.04,9.05,9000.0,7.3786,7.3949,7.3786,7.3867,9000.0
2007-10-10 12:30:00,9.05,9.06,9.05,9.05,3300.0,7.3867,7.3949,7.3867,7.3867,3300.0
2007-10-10 12:35:00,9.06,9.06,9.05,9.06,4200.0,7.3949,7.3949,7.3867,7.3949,4200.0
2007-10-10 12:40:00,9.07,9.08,9.07,9.08,9400.0,7.4031,7.4112,7.4031,7.4112,9400.0
2007-10-10 12:45:00,9.08,9.12,9.08,9.11,27400.0,7.4112,7.4439,7.4112,7.4357,27400.0
2007-10-10 12:50:00,9.1,9.1,9.07,9.09,14500.0,7.4275,7.4275,7.4031,7.4194,14500.0
2007-10-10 12:55:00,9.09,9.09,9.07,9.07,10400.0,7.4194,7.4194,7.4031,7.4031,10400.0
2007-10-10 13:00:00,9.07,9.07,9.03,9.03,15200.0,7.4031,7.4031,7.3704,7.3704,15200.0
2007-10-10 13:05:00,9.03,9.04,9.03,9.04,32200.0,7.3704,7.3786,7.3704,7.3786,32200.0
2007-10-10 13:10:00,9.04,9.04,9.01,9.01,16000.0,7.3786,7.3786,7.3541,7.3541,16000.0
2007-10-10 13:15:00,9.02,9.02,8.96,8.98,44100.0,7.3622,7.3622,7.3133,7.3296,44100.0
2007-10-10 13:20:00,8.97,8.98,8.97,8.98,5100.0,7.3214,7.3296,7.3214,7.3296,5100.0
2007-10-10 13:25:00,8.98,8.99,8.97,8.97,19000.0,7.3296,7.3378,7.3214,7.3214,19000.0
2007-10-10 13:30:00,8.98,8.98,8.96,8.98,33000.0,7.3296,7.3296,7.3133,7.3296,33000.0
2007-10-10 13:35:00,8.99,8.99,8.98,8.98,15300.0,7.3378,7.3378,7.3296,7.3296,15300.0
2007-10-10 13:40:00,8.98,9.03,8.98,9.03,40900.0,7.3296,7.3704,7.3296,7.3704,40900.0
2007-10-10 13:45:00,9.02,9.04,8.99,9.0,33700.0,7.3622,7.3786,7.3378,7.3459,33700.0
2007-10-10 13:50:00,9.0,9.0,8.99,9.0,31100.0,7.3459,7.3459,7.3378,7.3459,31100.0
2007-10-10 13:55:00,9.01,9.01,9.0,9.0,23300.0,7.3541,7.3541,7.3459,7.3459,23300.0
2007-10-10 14:00:00,9.0,9.01,9.0,9.01,42300.0,7.3459,7.3541,7.3459,7.3541,42300.0
2007-10-10 14:05:00,9.0,9.01,8.99,8.99,41800.0,7.3459,7.3541,7.3378,7.3378,41800.0
2007-10-10 14:10:00,8.99,9.0,8.98,8.98,15100.0,7.3378,7.3459,7.3296,7.3296,15100.0
2007-10-10 14:15:00,8.98,9.01,8.98,9.0,10600.0,7.3296,7.3541,7.3296,7.3459,10600.0
2007-10-10 14:20:00,9.0,9.01,9.0,9.0,4400.0,7.3459,7.3541,7.3459,7.3459,4400.0
2007-10-10 14:25:00,9.0,9.02,9.0,9.02,10100.0,7.3459,7.3622,7.3459,7.3622,10100.0
2007-10-10 14:30:00,9.02,9.02,9.01,9.01,10600.0,7.3622,7.3622,7.3541,7.3541,10600.0
2007-10-10 14:35:00,9.01,9.02,9.01,9.01,13600.0,7.3541,7.3622,7.3541,7.3541,13600.0
2007-10-10 14:40:00,9.01,9.03,9.01,9.03,21900.0,7.3541,7.3704,7.3541,7.3704,21900.0
2007-10-10 14:45:00,9.03,9.05,9.03,9.05,8500.0,7.3704,7.3867,7.3704,7.3867,8500.0
2007-10-10 14:50:00,9.05,9.05,9.03,9.04,24600.0,7.3867,7.3867,7.3704,7.3786,24600.0
2007-10-10 14:55:00,9.03,9.05,9.03,9.04,22000.0,7.3704,7.3867,7.3704,7.3786,22000.0
2007-10-10 15:00:00,9.04,9.06,9.04,9.06,45300.0,7.3786,7.3949,7.3786,7.3949,45300.0
2007-10-10 15:05:00,9.05,9.06,9.03,9.04,46800.0,7.3867,7.3949,7.3704,7.3786,46800.0
2007-10-10 15:10:00,9.04,9.07,9.04,9.07,14800.0,7.3786,7.4031,7.3786,7.4031,14800.0
2007-10-10 15:15:00,9.07,9.07,9.04,9.06,26600.0,7.4031,7.4031,7.3786,7.3949,26600.0
2007-10-10 15:20:00,9.06,9.08,9.06,9.08,12900.0,7.3949,7.4112,7.3949,7.4112,12900.0
2007-10-10 15:25:00,9.07,9.08,9.05,9.07,24500.0,7.4031,7.4112,7.3867,7.4031,24500.0
2007-10-10 15:30:00,9.07,9.08,9.06,9.08,9000.0,7.4031,7.4112,7.3949,7.4112,9000.0
2007-10-10 15:35:00,9.08,9.08,9.06,9.07,31100.0,7.4112,7.4112,7.3949,7.4031,31100.0
2007-10-10 15:40:00,9.07,9.09,9.07,9.08,19200.0,7.4031,7.4194,7.4031,7.4112,19200.0
2007-10-10 15:45:00,9.08,9.1,9.08,9.09,60000.0,7.4112,7.4275,7.4112,7.4194,60000.0
2007-10-10 15:50:00,9.09,9.11,9.04,9.05,99800.0,7.4194,7.4357,7.3786,7.3867,99800.0
2007-10-10 15:55:00,9.05,9.08,9.04,9.05,67000.0,7.3867,7.4112,7.3786,7.3867,67000.0
2007-10-11 09:30:00,9.17,9.19,9.12,9.19,49200.0,7.4847,7.501,7.4439,7.501,49200.0
2007-10-11 09:35:00,9.19,9.19,9.12,9.15,39700.0,7.501,7.501,7.4439,7.4684,39700.0
2007-10-11 09:40:00,9.14,9.15,9.1,9.1,36500.0,7.4602,7.4684,7.4275,7.4275,36500.0
2007-10-11 09:45:00,9.11,9.11,9.01,9.04,79600.0,7.4357,7.4357,7.3541,7.3786,79600.0
2007-10-11 09:50:00,9.05,9.08,9.05,9.06,36700.0,7.3867,7.4112,7.3867,7.3949,36700.0
2007-10-11 09:55:00,9.05,9.05,8.98,9.01,52000.0,7.3867,7.3867,7.3296,7.3541,52000.0
2007-10-11 10:00:00,9.01,9.05,8.99,8.99,67900.0,7.3541,7.3867,7.3378,7.3378,67900.0
2007-10-11 10:05:00,8.99,9.07,8.99,9.07,30900.0,7.3378,7.4031,7.3378,7.4031,30900.0
2007-10-11 10:10:00,9.07,9.1,9.06,9.09,18600.0,7.4031,7.4275,7.3949,7.4194,18600.0
2007-10-11 10:15:00,9.09,9.1,9.09,9.1,12200.0,7.4194,7.4275,7.4194,7.4275,12200.0
2007-10-11 10:20:00,9.09,9.1,9.09,9.1,25100.0,7.4194,7.4275,7.4194,7.4275,25100.0
2007-10-11 10:25:00,9.1,9.1,9.09,9.1,24900.0,7.4275,7.4275,7.4194,7.4275,24900.0
2007-10-11 10:30:00,9.1,9.16,9.09,9.14,91700.0,7.4275,7.4765,7.4194,7.4602,91700.0
2007-10-11 10:35:00,9.13,9.15,9.12,9.15,98300.0,7.452,7.4684,7.4439,7.4684,98300.0
2007-10-11 10:40:00,9.15,9.16,9.15,9.15,28000.0,7.4684,7.4765,7.4684,7.4684,28000.0
2007-10-11 10:45:00,9.15,9.16,9.12,9.12,38400.0,7.4684,7.4765,7.4439,7.4439,38400.0
2007-10-11 10:50:00,9.13,9.13,9.12,9.13,20600.0,7.452,7.452,7.4439,7.452,20600.0
2007-10-11 10:55:00,9.13,9.15,9.12,9.15,29800.0,7.452,7.4684,7.4439,7.4684,29800.0
2007-10-11 11:00:00,9.15,9.16,9.14,9.15,9800.0,7.4684,7.4765,7.4602,7.4684,9800.0
2007-10-11 11:05:00,9.16,9.16,9.13,9.13,34500.0,7.4765,7.4765,7.452,7.452,34500.0
2007-10-11 11:10:00,9.13,9.15,9.13,9.14,19600.0,7.452,7.4684,7.452,7.4602,19600.0
2007-10-11 11:15:00,9.14,9.14,9.11,9.11,37400.0,7.4602,7.4602,7.4357,7.4357,37400.0
2007-10-11 11:20:00,9.12,9.13,9.12,9.12,17100.0,7.4439,7.452,7.4439,7.4439,17100.0
2007-10-11 11:25:00,9.12,9.13,9.12,9.12,15400.0,7.4439,7.452,7.4439,7.4439,15400.0
2007-10-11 11:30:00,9.12,9.13,9.1,9.1,16200.0,7.4439,7.452,7.4275,7.4275,16200.0
2007-10-11 11:35:00,9.1,9.13,9.1,9.13,20500.0,7.4275,7.452,7.4275,7.452,20500.0
2007-10-11 11:40:00,9.13,9.15,9.13,9.14,22000.0,7.452,7.4684,7.452,7.4602,22000.0
2007-10-11 11:45:00,9.14,9.15,9.13,9.14,16500.0,7.4602,7.4684,7.452,7.4602,16500.0
2007-10-11 11:50:00,9.14,9.15,9.13,9.15,34600.0,7.4602,7.4684,7.452,7.4684,34600.0
2007-10-11 11:55:00,9.15,9.15,9.14,9.15,8700.0,7.4684,7.4684,7.4602,7.4684,8700.0
2007-10-11 12:00:00,9.15,9.16,9.14,9.15,78500.0,7.4684,7.4765,7.4602,7.4684,78500.0
2007-10-11 12:05:00,9.15,9.15,9.14,9.14,13600.0,7.4684,7.4684,7.4602,7.4602,13600.0
2007-10-11 12:10:00,9.15,9.15,9.08,9.08,56600.0,7.4684,7.4684,7.4112,7.4112,56600.0
2007-10-11 12:15:00,9.09,9.09,9.08,9.09,11500.0,7.4194,7.4194,7.4112,7.4194,11500.0
2007-10-11 12:20:00,9.09,9.1,9.08,9.09,30400.0,7.4194,7.4275,7.4112,7.4194,30400.0
2007-10-11 12:25:00,9.09,9.13,9.09,9.13,30100.0,7.4194,7.452,7.4194,7.452,30100.0
2007-10-11 12:30:00,9.13,9.14,9.13,9.13,64900.0,7.452,7.4602,7.452,7.452,64900.0
2007-10-11 12:35:00,9.14,9.14,9.11,9.11,33800.0,7.4602,7.4602,7.4357,7.4357,33800.0
2007-10-11 12:40:00,9.11,9.11,9.06,9.06,41300.0,7.4357,7.4357,7.3949,7.3949,41300.0
2007-10-11 12:45:00,9.07,9.1,9.07,9.1,44900.0,7.4031,7.4275,7.4031,7.4275,44900.0
2007-10-11 12:50:00,9.09,9.1,9.07,9.07,34800.0,7.4194,7.4275,7.4031,7.4031,34800.0
2007-10-11 12:55:00,9.07,9.07,9.04,9.04,57000.0,7.4031,7.4031,7.3786,7.3786,57000.0
2007-10-11 13:00:00,9.04,9.05,9.02,9.03,43200.0,7.3786,7.3867,7.3622,7.3704,43200.0
2007-10-11 13:05:00,9.02,9.03,9.01,9.02,41600.0,7.3622,7.3704,7.3541,7.3622,41600.0
2007-10-11 13:10:00,9.02,9.03,9.0,9.0,81900.0,7.3622,7.3704,7.3459,7.3459,81900.0
2007-10-11 13:15:00,9.01,9.02,8.99,8.99,69900.0,7.3541,7.3622,7.3378,7.3378,69900.0
2007-10-11 13:20:00,8.99,9.0,8.99,8.99,12500.0,7.3378,7.3459,7.3378,7.3378,12500.0
2007-10-11 13:25:00,9.0,9.0,8.97,8.97,556500.0,7.3459,7.3459,7.3214,7.3214,556500.0
2007-10-11 13:30:00,8.98,8.98,8.96,8.97,36300.0,7.3296,7.3296,7.3133,7.3214,36300.0
2007-10-11 13:35:00,8.96,8.97,8.96,8.97,15700.0,7.3133,7.3214,7.3133,7.3214,15700.0
2007-10-11 13:40:00,8.96,8.98,8.96,8.97,31500.0,7.3133,7.3296,7.3133,7.3214,31500.0
2007-10-11 13:45:00,8.97,8.98,8.97,8.97,41300.0,7.3214,7.3296,7.3214,7.3214,41300.0
2007-10-11 13:50:00,8.98,8.98,8.95,8.95,35900.0,7.3296,7.3296,7.3051,7.3051,35900.0
2007-10-11 13:55:00,8.96,8.98,8.95,8.97,57600.0,7.3133,7.3296,7.3051,7.3214,57600.0
2007-10-11 14:00:00,8.96,8.97,8.96,8.96,16300.0,7.3133,7.3214,7.3133,7.3133,16300.0
2007-10-11 14:05:00,8.96,8.97,8.96,8.96,32600.0,7.3133,7.3214,7.3133,7.3133,32600.0
2007-10-11 14:10:00,8.95,8.96,8.91,8.91,51900.0,7.3051,7.3133,7.2725,7.2725,51900.0
2007-10-11 14:15:00,8.92,8.93,8.9,8.92,117700.0,7.2806,7.2888,7.2643,7.2806,117700.0
2007-10-11 14:20:00,8.93,8.96,8.91,8.91,59000.0,7.2888,7.3133,7.2725,7.2725,59000.0
2007-10-11 14:25:00,8.91,8.92,8.87,8.87,71600.0,7.2725,7.2806,7.2398,7.2398,71600.0
2007-10-11 14:30:00,8.87,8.91,8.86,8.9,56500.0,7.2398,7.2725,7.2317,7.2643,56500.0
2007-10-11 14:35:00,8.9,8.93,8.87,8.9,68700.0,7.2643,7.2888,7.2398,7.2643,68700.0
2007-10-11 14:40:00,8.91,8.95,8.9,8.94,39000.0,7.2725,7.3051,7.2643,7.297,39000.0
2007-10-11 14:45:00,8.94,8.95,8.89,8.93,75700.0,7.297,7.3051,7.2561,7.2888,75700.0
2007-10-11 14:50:00,8.93,8.93,8.9,8.92,67000.0,7.2888,7.2888,7.2643,7.2806,67000.0
2007-10-11 14:55:00,8.92,8.93,8.88,8.93,87400.0,7.2806,7.2888,7.248,7.2888,87400.0
2007-10-11 15:00:00,8.92,8.92,8.89,8.89,17200.0,7.2806,7.2806,7.2561,7.2561,17200.0
2007-10-11 15:05:00,8.89,8.89,8.8,8.81,96400.0,7.2561,7.2561,7.1827,7.1908,96400.0
2007-10-11 15:10:00,8.81,8.85,8.8,8.84,61800.0,7.1908,7.2235,7.1827,7.2153,61800.0
2007-10-11 15:15:00,8.84,8.88,8.83,8.84,58300.0,7.2153,7.248,7.2072,7.2153,58300.0
2007-10-11 15:20:00,8.84,8.84,8.73,8.73,78600.0,7.2153,7.2153,7.1255,7.1255,78600.0
2007-10-11 15:25:00,8.72,8.75,8.71,8.75,57400.0,7.1174,7.1419,7.1092,7.1419,57400.0
2007-10-11 15:30:00,8.75,8.79,8.74,8.77,83000.0,7.1419,7.1745,7.1337,7.1582,83000.0
2007-10-11 15:35:00,8.77,8.84,8.77,8.8,62200.0,7.1582,7.2153,7.1582,7.1827,62200.0
2007-10-11 15:40:00,8.79,8.87,8.78,8.87,49100.0,7.1745,7.2398,7.1664,7.2398,49100.0
2007-10-11 15:45:00,8.86,8.87,8.84,8.85,67600.0,7.2317,7.2398,7.2153,7.2235,67600.0
2007-10-11 15:50:00,8.84,8.85,8.79,8.83,87000.0,7.2153,7.2235,7.1745,7.2072,87000.0
2007-10-11 15:55:00,8.84,8.86,8.83,8.83,131400.0,7.2153,7.2317,7.2072,7.2072,131400.0
2007-10-12 09:30:00,8.8,8.95,8.8,8.93,49500.0,7.1827,7.3051,7.1827,7.2888,49500.0
2007-10-12 09:35:00,8.93,8.93,8.88,8.88,40900.0,7.2888,7.2888,7.248,7.248,40900.0
2007-10-12 09:40:00,8.88,8.95,8.87,8.91,52400.0,7.248,7.3051,7.2398,7.2725,52400.0
2007-10-12 09:45:00,8.91,8.93,8.84,8.85,46300.0,7.2725,7.2888,7.2153,7.2235,46300.0
2007-10-12 09:50:00,8.85,8.85,8.8,8.8,40500.0,7.2235,7.2235,7.1827,7.1827,40500.0
2007-10-12 09:55:00,8.81,8.83,8.81,8.83,30300.0,7.1908,7.2072,7.1908,7.2072,30300.0
2007-10-12 10:00:00,8.82,8.83,8.8,8.81,31100.0,7.199,7.2072,7.1827,7.1908,31100.0
2007-10-12 10:05:00,8.82,8.86,8.81,8.85,47300.0,7.199,7.2317,7.1908,7.2235,47300.0
2007-10-12 10:10:00,8.86,8.86,8.83,8.85,38000.0,7.2317,7.2317,7.2072,7.2235,38000.0
2007-10-12 10:15:00,8.84,8.84,8.8,8.83,46300.0,7.2153,7.2153,7.1827,7.2072,46300.0
2007-10-12 10:20:00,8.84,8.86,8.84,8.84,78500.0,7.2153,7.2317,7.2153,7.2153,78500.0
2007-10-12 10:25:00,8.84,8.87,8.84,8.87,17900.0,7.2153,7.2398,7.2153,7.2398,17900.0
2007-10-12 10:30:00,8.87,8.87,8.83,8.83,18700.0,7.2398,7.2398,7.2072,7.2072,18700.0
2007-10-12 10:35:00,8.83,8.84,8.83,8.83,3400.0,7.2072,7.2153,7.2072,7.2072,3400.0
2007-10-12 10:40:00,8.83,8.84,8.81,8.81,13600.0,7.2072,7.2153,7.1908,7.1908,13600.0
2007-10-12 10:45:00,8.81,8.81,8.81,8.81,2200.0,7.1908,7.1908,7.1908,7.1908,2200.0
2007-10-12 10:50:00,8.81,8.84,8.81,8.82,43500.0,7.1908,7.2153,7.1908,7.199,43500.0
2007-10-12 10:55:00,8.82,8.85,8.82,8.85,7600.0,7.199,7.2235,7.199,7.2235,7600.0
2007-10-12 11:00:00,8.85,8.91,8.84,8.91,112300.0,7.2235,7.2725,7.2153,7.2725,112300.0
2007-10-12 11:05:00,8.91,8.91,8.84,8.84,194200.0,7.2725,7.2725,7.2153,7.2153,194200.0
2007-10-12 11:10:00,8.85,8.86,8.85,8.85,111900.0,7.2235,7.2317,7.2235,7.2235,111900.0
2007-10-12 11:15:00,8.86,8.86,8.85,8.86,17600.0,7.2317,7.2317,7.2235,7.2317,17600.0
2007-10-12 11:20:00,8.86,8.89,8.85,8.85,29900.0,7.2317,7.2561,7.2235,7.2235,29900.0
2007-10-12 11:25:00,8.86,8.87,8.85,8.85,115700.0,7.2317,7.2398,7.2235,7.2235,115700.0
2007-10-12 11:30:00,8.85,8.86,8.85,8.85,66000.0,7.2235,7.2317,7.2235,7.2235,66000.0
2007-10-12 11:35:00,8.86,8.87,8.85,8.87,17100.0,7.2317,7.2398,7.2235,7.2398,17100.0
2007-10-12 11:40:00,8.87,8.87,8.86,8.87,41000.0,7.2398,7.2398,7.2317,7.2398,41000.0
2007-10-12 11:45:00,8.87,8.89,8.87,8.88,65400.0,7.2398,7.2561,7.2398,7.248,65400.0
2007-10-12 11:50:00,8.87,8.88,8.87,8.88,25800.0,7.2398,7.248,7.2398,7.248,25800.0
2007-10-12 11:55:00,8.88,8.88,8.86,8.86,15800.0,7.248,7.248,7.2317,7.2317,15800.0
2007-10-12 12:00:00,8.86,8.87,8.85,8.86,59400.0,7.2317,7.2398,7.2235,7.2317,59400.0
2007-10-12 12:05:00,8.85,8.86,8.85,8.85,4000.0,7.2235,7.2317,7.2235,7.2235,4000.0
2007-10-12 12:10:00,8.85,8.86,8.85,8.85,23800.0,7.2235,7.2317,7.2235,7.2235,23800.0
2007-10-12 12:15:00,8.85,8.86,8.85,8.85,30100.0,7.2235,7.2317,7.2235,7.2235,30100.0
2007-10-12 12:20:00,8.85,8.86,8.85,8.86,50100.0,7.2235,7.2317,7.2235,7.2317,50100.0
2007-10-12 12:25:00,8.86,8.86,8.85,8.86,21800.0,7.2317,7.2317,7.2235,7.2317,21800.0
2007-10-12 12:30:00,8.85,8.85,8.82,8.84,78400.0,7.2235,7.2235,7.199,7.2153,78400.0
2007-10-12 12:35:00,8.84,8.86,8.84,8.84,47600.0,7.2153,7.2317,7.2153,7.2153,47600.0
2007-10-12 12:40:00,8.84,8.86,8.83,8.85,22400.0,7.2153,7.2317,7.2072,7.2235,22400.0
2007-10-12 12:45:00,8.86,8.88,8.84,8.84,28900.0,7.2317,7.248,7.2153,7.2153,28900.0
2007-10-12 12:50:00,8.84,8.85,8.84,8.85,12100.0,7.2153,7.2235,7.2153,7.2235,12100.0
2007-10-12 12:55:00,8.85,8.86,8.85,8.86,3100.0,7.2235,7.2317,7.2235,7.2317,3100.0
2007-10-12 13:00:00,8.86,8.86,8.85,8.86,19700.0,7.2317,7.2317,7.2235,7.2317,19700.0
2007-10-12 13:05:00,8.86,8.86,8.85,8.85,36400.0,7.2317,7.2317,7.2235,7.2235,36400.0
2007-10-12 13:10:00,8.85,8.85,8.84,8.84,17500.0,7.2235,7.2235,7.2153,7.2153,17500.0
2007-10-12 13:15:00,8.84,8.85,8.83,8.83,10700.0,7.2153,7.2235,7.2072,7.2072,10700.0
2007-10-12 13:20:00,8.83,8.84,8.83,8.83,6500.0,7.2072,7.2153,7.2072,7.2072,6500.0
2007-10-12 13:25:00,8.83,8.84,8.82,8.83,15700.0,7.2072,7.2153,7.199,7.2072,15700.0
2007-10-12 13:30:00,8.83,8.85,8.83,8.84,11700.0,7.2072,7.2235,7.2072,7.2153,11700.0
2007-10-12 13:35:00,8.85,8.86,8.83,8.86,17500.0,7.2235,7.2317,7.2072,7.2317,17500.0
2007-10-12 13:40:00,8.85,8.88,8.85,8.88,18900.0,7.2235,7.248,7.2235,7.248,18900.0
2007-10-12 13:45:00,8.89,8.92,8.89,8.91,34100.0,7.2561,7.2806,7.2561,7.2725,34100.0
2007-10-12 13:50:00,8.91,8.92,8.9,8.91,85500.0,7.2725,7.2806,7.2643,7.2725,85500.0
2007-10-12 13:55:00,8.9,8.94,8.9,8.94,61400.0,7.2643,7.297,7.2643,7.297,61400.0
2007-10-12 14:00:00,8.95,8.99,8.93,8.98,72900.0,7.3051,7.3378,7.2888,7.3296,72900.0
2007-10-12 14:05:00,8.99,8.99,8.93,8.94,15400.0,7.3378,7.3378,7.2888,7.297,15400.0
2007-10-12 14:10:00,8.94,8.96,8.93,8.94,22400.0,7.297,7.3133,7.2888,7.297,22400.0
2007-10-12 14:15:00,8.94,8.96,8.92,8.96,39100.0,7.297,7.3133,7.2806,7.3133,39100.0
2007-10-12 14:20:00,8.96,8.97,8.94,8.94,34500.0,7.3133,7.3214,7.297,7.297,34500.0
2007-10-12 14:25:00,8.94,8.95,8.94,8.94,5400.0,7.297,7.3051,7.297,7.297,5400.0
2007-10-12 14:30:00,8.94,8.96,8.94,8.95,72500.0,7.297,7.3133,7.297,7.3051,72500.0
2007-10-12 14:35:00,8.95,8.98,8.95,8.96,49200.0,7.3051,7.3296,7.3051,7.3133,49200.0
2007-10-12 14:40:00,8.96,8.96,8.95,8.96,19400.0,7.3133,7.3133,7.3051,7.3133,19400.0
2007-10-12 14:45:00,8.95,8.95,8.94,8.94,21300.0,7.3051,7.3051,7.297,7.297,21300.0
2007-10-12 14:50:00,8.94,8.97,8.94,8.97,25100.0,7.297,7.3214,7.297,7.3214,25100.0
2007-10-12 14:55:00,8.96,8.97,8.94,8.94,26100.0,7.3133,7.3214,7.297,7.297,26100.0
2007-10-12 15:00:00,8.94,8.95,8.91,8.91,24400.0,7.297,7.3051,7.2725,7.2725,24400.0
2007-10-12 15:05:00,8.91,8.92,8.9,8.92,32900.0,7.2725,7.2806,7.2643,7.2806,32900.0
2007-10-12 15:10:00,8.91,8.93,8.91,8.92,36000.0,7.2725,7.2888,7.2725,7.2806,36000.0
2007-10-12 15:15:00,8.92,8.93,8.91,8.91,35300.0,7.2806,7.2888,7.2725,7.2725,35300.0
2007-10-12 15:20:00,8.91,8.93,8.91,8.92,29000.0,7.2725,7.2888,7.2725,7.2806,29000.0
2007-10-12 15:25:00,8.92,8.93,8.91,8.91,31000.0,7.2806,7.2888,7.2725,7.2725,31000.0
2007-10-12 15:30:00,8.91,8.92,8.91,8.92,24700.0,7.2725,7.2806,7.2725,7.2806,24700.0
2007-10-12 15:35:00,8.92,8.92,8.91,8.92,23500.0,7.2806,7.2806,7.2725,7.2806,23500.0
2007-10-12 15:40:00,8.92,8.92,8.91,8.92,11400.0,7.2806,7.2806,7.2725,7.2806,11400.0
2007-10-12 15:45:00,8.91,8.93,8.91,8.92,62100.0,7.2725,7.2888,7.2725,7.2806,62100.0
2007-10-12 15:50:00,8.93,8.96,8.92,8.95,111300.0,7.2888,7.3133,7.2806,7.3051,111300.0
2007-10-12 15:55:00,8.95,9.01,8.93,8.97,277600.0,7.3051,7.3541,7.2888,7.3214,277600.0
2007-10-15 09:30:00,9.01,9.01,8.96,9.0,16800.0,7.3541,7.3541,7.3133,7.3459,16800.0
2007-10-15 09:35:00,9.0,9.03,8.99,9.0,75900.0,7.3459,7.3704,7.3378,7.3459,75900.0
2007-10-15 09:40:00,9.0,9.0,8.93,8.93,30300.0,7.3459,7.3459,7.2888,7.2888,30300.0
2007-10-15 09:45:00,8.93,8.98,8.91,8.97,44600.0,7.2888,7.3296,7.2725,7.3214,44600.0
2007-10-15 09:50:00,8.96,8.97,8.93,8.96,18500.0,7.3133,7.3214,7.2888,7.3133,18500.0
2007-10-15 09:55:00,8.95,8.95,8.9,8.9,19500.0,7.3051,7.3051,7.2643,7.2643,19500.0
2007-10-15 10:00:00,8.9,8.9,8.88,8.9,19700.0,7.2643,7.2643,7.248,7.2643,19700.0
2007-10-15 10:05:00,8.9,8.93,8.9,8.93,18900.0,7.2643,7.2888,7.2643,7.2888,18900.0
2007-10-15 10:10:00,8.94,8.96,8.93,8.96,12100.0,7.297,7.3133,7.2888,7.3133,12100.0
2007-10-15 10:15:00,8.97,8.98,8.94,8.95,26200.0,7.3214,7.3296,7.297,7.3051,26200.0
2007-10-15 10:20:00,8.96,8.99,8.96,8.99,31300.0,7.3133,7.3378,7.3133,7.3378,31300.0
2007-10-15 10:25:00,9.0,9.03,9.0,9.03,13000.0,7.3459,7.3704,7.3459,7.3704,13000.0
2007-10-15 10:30:00,9.03,9.05,9.03,9.04,31500.0,7.3704,7.3867,7.3704,7.3786,31500.0
2007-10-15 10:35:00,9.04,9.04,9.01,9.01,24200.0,7.3786,7.3786,7.3541,7.3541,24200.0
2007-10-15 10:40:00,9.02,9.02,9.0,9.0,17700.0,7.3622,7.3622,7.3459,7.3459,17700.0
2007-10-15 10:45:00,8.99,9.01,8.98,9.01,14200.0,7.3378,7.3541,7.3296,7.3541,14200.0
2007-10-15 10:50:00,9.01,9.03,8.99,9.01,27800.0,7.3541,7.3704,7.3378,7.3541,27800.0
2007-10-15 10:55:00,9.01,9.02,8.94,8.94,19300.0,7.3541,7.3622,7.297,7.297,19300.0
2007-10-15 11:00:00,8.94,8.94,8.89,8.93,73000.0,7.297,7.297,7.2561,7.2888,73000.0
2007-10-15 11:05:00,8.95,8.95,8.92,8.93,16800.0,7.3051,7.3051,7.2806,7.2888,16800.0
2007-10-15 11:10:00,8.94,8.95,8.93,8.95,28900.0,7.297,7.3051,7.2888,7.3051,28900.0
2007-10-15 11:15:00,8.95,8.95,8.94,8.95,24800.0,7.3051,7.3051,7.297,7.3051,24800.0
2007-10-15 11:20:00,8.95,8.97,8.9,8.9,26900.0,7.3051,7.3214,7.2643,7.2643,26900.0
2007-10-15 11:25:00,8.89,8.95,8.89,8.93,11600.0,7.2561,7.3051,7.2561,7.2888,11600.0
2007-10-15 11:30:00,8.93,8.94,8.92,8.93,20500.0,7.2888,7.297,7.2806,7.2888,20500.0
2007-10-15 11:35:00,8.93,8.95,8.92,8.95,12100.0,7.2888,7.3051,7.2806,7.3051,12100.0
2007-10-15 11:40:00,8.95,8.96,8.93,8.94,27600.0,7.3051,7.3133,7.2888,7.297,27600.0
2007-10-15 11:45:00,8.94,8.94,8.91,8.91,6100.0,7.297,7.297,7.2725,7.2725,6100.0
2007-10-15 11:50:00,8.91,8.94,8.91,8.94,8300.0,7.2725,7.297,7.2725,7.297,8300.0
2007-10-15 11:55:00,8.95,8.98,8.95,8.97,6700.0,7.3051,7.3296,7.3051,7.3214,6700.0
2007-10-15 12:00:00,8.97,8.98,8.94,8.94,33100.0,7.3214,7.3296,7.297,7.297,33100.0
2007-10-15 12:05:00,8.94,8.95,8.94,8.95,63200.0,7.297,7.3051,7.297,7.3051,63200.0
2007-10-15 12:10:00,8.94,8.96,8.94,8.96,18400.0,7.297,7.3133,7.297,7.3133,18400.0
2007-10-15 12:15:00,8.95,8.97,8.95,8.96,12800.0,7.3051,7.3214,7.3051,7.3133,12800.0
2007-10-15 12:20:00,8.97,8.97,8.95,8.95,27300.0,7.3214,7.3214,7.3051,7.3051,27300.0
2007-10-15 12:25:00,8.95,8.97,8.95,8.96,28500.0,7.3051,7.3214,7.3051,7.3133,28500.0
2007-10-15 12:30:00,8.97,8.97,8.96,8.97,17100.0,7.3214,7.3214,7.3133,7.3214,17100.0
2007-10-15 12:35:00,8.98,8.99,8.98,8.99,11300.0,7.3296,7.3378,7.3296,7.3378,11300.0
2007-10-15 12:40:00,8.98,8.99,8.97,8.97,21400.0,7.3296,7.3378,7.3214,7.3214,21400.0
2007-10-15 12:45:00,8.97,8.98,8.97,8.97,19100.0,7.3214,7.3296,7.3214,7.3214,19100.0
2007-10-15 12:50:00,8.98,8.98,8.94,8.94,14600.0,7.3296,7.3296,7.297,7.297,14600.0
2007-10-15 12:55:00,8.94,8.97,8.93,8.97,23800.0,7.297,7.3214,7.2888,7.3214,23800.0
2007-10-15 13:00:00,8.97,8.98,8.97,8.97,35000.0,7.3214,7.3296,7.3214,7.3214,35000.0
2007-10-15 13:05:00,8.98,8.98,8.97,8.97,18500.0,7.3296,7.3296,7.3214,7.3214,18500.0
2007-10-15 13:10:00,8.97,8.98,8.97,8.97,4200.0,7.3214,7.3296,7.3214,7.3214,4200.0
2007-10-15 13:15:00,8.97,8.98,8.97,8.98,28700.0,7.3214,7.3296,7.3214,7.3296,28700.0
2007-10-15 13:20:00,8.98,8.99,8.96,8.96,21500.0,7.3296,7.3378,7.3133,7.3133,21500.0
2007-10-15 13:25:00,8.96,8.97,8.96,8.97,1200.0,7.3133,7.3214,7.3133,7.3214,1200.0
2007-10-15 13:30:00,8.97,8.97,8.96,8.97,4600.0,7.3214,7.3214,7.3133,7.3214,4600.0
2007-10-15 13:35:00,8.97,8.98,8.96,8.97,7500.0,7.3214,7.3296,7.3133,7.3214,7500.0
2007-10-15 13:40:00,8.97,8.97,8.95,8.95,5100.0,7.3214,7.3214,7.3051,7.3051,5100.0
2007-10-15 13:45:00,8.94,8.95,8.91,8.92,12800.0,7.297,7.3051,7.2725,7.2806,12800.0
2007-10-15 13:50:00,8.92,8.97,8.92,8.95,35300.0,7.2806,7.3214,7.2806,7.3051,35300.0
2007-10-15 13:55:00,8.96,8.97,8.95,8.96,9400.0,7.3133,7.3214,7.3051,7.3133,9400.0
2007-10-15 14:00:00,8.96,8.97,8.94,8.94,8000.0,7.3133,7.3214,7.297,7.297,8000.0
2007-10-15 14:05:00,8.94,8.95,8.94,8.94,21000.0,7.297,7.3051,7.297,7.297,21000.0
2007-10-15 14:10:00,8.94,8.95,8.94,8.94,11800.0,7.297,7.3051,7.297,7.297,11800.0
2007-10-15 14:15:00,8.94,8.96,8.94,8.96,12900.0,7.297,7.3133,7.297,7.3133,12900.0
2007-10-15 14:20:00,8.96,8.97,8.95,8.97,15600.0,7.3133,7.3214,7.3051,7.3214,15600.0
2007-10-15 14:25:00,8.96,8.98,8.96,8.98,26200.0,7.3133,7.3296,7.3133,7.3296,26200.0
2007-10-15 14:30:00,8.98,8.98,8.97,8.97,23400.0,7.3296,7.3296,7.3214,7.3214,23400.0
2007-10-15 14:35:00,8.98,8.98,8.94,8.94,19700.0,7.3296,7.3296,7.297,7.297,19700.0
2007-10-15 14:40:00,8.95,8.96,8.94,8.95,7700.0,7.3051,7.3133,7.297,7.3051,7700.0
2007-10-15 14:45:00,8.96,8.96,8.94,8.94,9800.0,7.3133,7.3133,7.297,7.297,9800.0
2007-10-15 14:50:00,8.95,8.96,8.95,8.95,9200.0,7.3051,7.3133,7.3051,7.3051,9200.0
2007-10-15 14:55:00,8.95,8.99,8.95,8.99,35000.0,7.3051,7.3378,7.3051,7.3378,35000.0
2007-10-15 15:00:00,8.99,9.01,8.98,9.0,13400.0,7.3378,7.3541,7.3296,7.3459,13400.0
2007-10-15 15:05:00,9.01,9.01,8.97,8.97,28300.0,7.3541,7.3541,7.3214,7.3214,28300.0
2007-10-15 15:10:00,8.98,8.98,8.97,8.97,36000.0,7.3296,7.3296,7.3214,7.3214,36000.0
2007-10-15 15:15:00,8.97,8.98,8.94,8.94,14000.0,7.3214,7.3296,7.297,7.297,14000.0
2007-10-15 15:20:00,8.95,8.97,8.92,8.92,33200.0,7.3051,7.3214,7.2806,7.2806,33200.0
2007-10-15 15:25:00,8.92,8.94,8.91,8.94,30200.0,7.2806,7.297,7.2725,7.297,30200.0
2007-10-15 15:30:00,8.94,8.95,8.94,8.95,7100.0,7.297,7.3051,7.297,7.3051,7100.0
2007-10-15 15:35:00,8.95,8.95,8.94,8.95,7400.0,7.3051,7.3051,7.297,7.3051,7400.0
2007-10-15 15:40:00,8.94,8.97,8.94,8.96,17400.0,7.297,7.3214,7.297,7.3133,17400.0
2007-10-15 15:45:00,8.97,8.98,8.96,8.98,14300.0,7.3214,7.3296,7.3133,7.3296,14300.0
2007-10-15 15:50:00,8.98,8.98,8.94,8.94,38800.0,7.3296,7.3296,7.297,7.297,38800.0
2007-10-15 15:55:00,8.94,8.96,8.94,8.94,101400.0,7.297,7.3133,7.297,7.297,101400.0
2007-10-16 09:30:00,8.96,8.98,8.81,8.81,43800.0,7.3133,7.3296,7.1908,7.1908,43800.0
2007-10-16 09:35:00,8.81,8.87,8.8,8.87,24700.0,7.1908,7.2398,7.1827,7.2398,24700.0
2007-10-16 09:40:00,8.88,8.93,8.87,8.91,27500.0,7.248,7.2888,7.2398,7.2725,27500.0
2007-10-16 09:45:00,8.91,8.92,8.88,8.88,6300.0,7.2725,7.2806,7.248,7.248,6300.0
2007-10-16 09:50:00,8.89,8.95,8.89,8.95,15100.0,7.2561,7.3051,7.2561,7.3051,15100.0
2007-10-16 09:55:00,8.96,9.0,8.96,8.97,16200.0,7.3133,7.3459,7.3133,7.3214,16200.0
2007-10-16 10:00:00,8.96,8.96,8.92,8.93,11200.0,7.3133,7.3133,7.2806,7.2888,11200.0
2007-10-16 10:05:00,8.92,8.98,8.9,8.98,28200.0,7.2806,7.3296,7.2643,7.3296,28200.0
2007-10-16 10:10:00,8.97,9.0,8.95,8.98,28200.0,7.3214,7.3459,7.3051,7.3296,28200.0
2007-10-16 10:15:00,8.97,8.99,8.93,8.96,41500.0,7.3214,7.3378,7.2888,7.3133,41500.0
2007-10-16 10:20:00,8.97,8.97,8.96,8.97,8200.0,7.3214,7.3214,7.3133,7.3214,8200.0
2007-10-16 10:25:00,8.98,8.98,8.93,8.96,46700.0,7.3296,7.3296,7.2888,7.3133,46700.0
2007-10-16 10:30:00,8.95,8.97,8.95,8.97,10600.0,7.3051,7.3214,7.3051,7.3214,10600.0
2007-10-16 10:35:00,8.97,8.98,8.96,8.98,11900.0,7.3214,7.3296,7.3133,7.3296,11900.0
2007-10-16 10:40:00,8.98,8.99,8.95,8.95,21800.0,7.3296,7.3378,7.3051,7.3051,21800.0
2007-10-16 10:45:00,8.95,9.02,8.95,9.01,32500.0,7.3051,7.3622,7.3051,7.3541,32500.0
2007-10-16 10:50:00,9.01,9.15,9.01,9.1,447900.0,7.3541,7.4684,7.3541,7.4275,447900.0
2007-10-16 10:55:00,9.11,9.25,9.09,9.2,278900.0,7.4357,7.55,7.4194,7.5092,278900.0
2007-10-16 11:00:00,9.21,9.23,9.14,9.18,145900.0,7.5173,7.5337,7.4602,7.4928,145900.0
2007-10-16 11:05:00,9.18,9.21,9.15,9.2,80000.0,7.4928,7.5173,7.4684,7.5092,80000.0
2007-10-16 11:10:00,9.19,9.19,9.15,9.15,41300.0,7.501,7.501,7.4684,7.4684,41300.0
2007-10-16 11:15:00,9.15,9.16,9.12,9.14,51800.0,7.4684,7.4765,7.4439,7.4602,51800.0
2007-10-16 11:20:00,9.15,9.18,9.13,9.17,32800.0,7.4684,7.4928,7.452,7.4847,32800.0
2007-10-16 11:25:00,9.18,9.18,9.16,9.16,43100.0,7.4928,7.4928,7.4765,7.4765,43100.0
2007-10-16 11:30:00,9.15,9.16,9.15,9.16,17900.0,7.4684,7.4765,7.4684,7.4765,17900.0
2007-10-16 11:35:00,9.15,9.19,9.14,9.18,55600.0,7.4684,7.501,7.4602,7.4928,55600.0
2007-10-16 11:40:00,9.18,9.2,9.17,9.19,29700.0,7.4928,7.5092,7.4847,7.501,29700.0
2007-10-16 11:45:00,9.19,9.2,9.17,9.17,37500.0,7.501,7.5092,7.4847,7.4847,37500.0
2007-10-16 11:50:00,9.17,9.18,9.13,9.14,31700.0,7.4847,7.4928,7.452,7.4602,31700.0
2007-10-16 11:55:00,9.14,9.16,9.12,9.12,21900.0,7.4602,7.4765,7.4439,7.4439,21900.0
2007-10-16 12:00:00,9.11,9.13,9.09,9.13,43800.0,7.4357,7.452,7.4194,7.452,43800.0
2007-10-16 12:05:00,9.13,9.14,9.12,9.13,25600.0,7.452,7.4602,7.4439,7.452,25600.0
2007-10-16 12:10:00,9.13,9.13,9.11,9.12,35700.0,7.452,7.452,7.4357,7.4439,35700.0
2007-10-16 12:15:00,9.12,9.13,9.12,9.13,22400.0,7.4439,7.452,7.4439,7.452,22400.0
2007-10-16 12:20:00,9.13,9.13,9.1,9.13,24100.0,7.452,7.452,7.4275,7.452,24100.0
2007-10-16 12:25:00,9.13,9.16,9.11,9.16,75300.0,7.452,7.4765,7.4357,7.4765,75300.0
2007-10-16 12:30:00,9.16,9.18,9.13,9.13,23500.0,7.4765,7.4928,7.452,7.452,23500.0
2007-10-16 12:35:00,9.13,9.13,9.12,9.13,3400.0,7.452,7.452,7.4439,7.452,3400.0
2007-10-16 12:40:00,9.12,9.13,9.12,9.13,2600.0,7.4439,7.452,7.4439,7.452,2600.0
2007-10-16 12:45:00,9.13,9.13,9.12,9.13,15900.0,7.452,7.452,7.4439,7.452,15900.0
2007-10-16 12:50:00,9.13,9.18,9.12,9.18,33500.0,7.452,7.4928,7.4439,7.4928,33500.0
2007-10-16 12:55:00,9.18,9.18,9.15,9.16,22400.0,7.4928,7.4928,7.4684,7.4765,22400.0
2007-10-16 13:00:00,9.16,9.17,9.12,9.13,31200.0,7.4765,7.4847,7.4439,7.452,31200.0
2007-10-16 13:05:00,9.14,9.14,9.11,9.11,19300.0,7.4602,7.4602,7.4357,7.4357,19300.0
2007-10-16 13:10:00,9.11,9.11,9.09,9.09,8800.0,7.4357,7.4357,7.4194,7.4194,8800.0
2007-10-16 13:15:00,9.09,9.09,9.06,9.06,29600.0,7.4194,7.4194,7.3949,7.3949,29600.0
2007-10-16 13:20:00,9.06,9.1,9.06,9.1,49300.0,7.3949,7.4275,7.3949,7.4275,49300.0
2007-10-16 13:25:00,9.09,9.12,9.09,9.11,6000.0,7.4194,7.4439,7.4194,7.4357,6000.0
2007-10-16 13:30:00,9.12,9.13,9.09,9.13,13500.0,7.4439,7.452,7.4194,7.452,13500.0
2007-10-16 13:35:00,9.12,9.14,9.1,9.11,10500.0,7.4439,7.4602,7.4275,7.4357,10500.0
2007-10-16 13:40:00,9.11,9.14,9.11,9.14,13500.0,7.4357,7.4602,7.4357,7.4602,13500.0
2007-10-16 13:45:00,9.15,9.15,9.11,9.11,17100.0,7.4684,7.4684,7.4357,7.4357,17100.0
2007-10-16 13:50:00,9.11,9.12,9.1,9.1,8600.0,7.4357,7.4439,7.4275,7.4275,8600.0
2007-10-16 13:55:00,9.1,9.11,9.1,9.1,7200.0,7.4275,7.4357,7.4275,7.4275,7200.0
2007-10-16 14:00:00,9.1,9.11,9.1,9.11,3800.0,7.4275,7.4357,7.4275,7.4357,3800.0
2007-10-16 14:05:00,9.11,9.11,9.1,9.1,3500.0,7.4357,7.4357,7.4275,7.4275,3500.0
2007-10-16 14:10:00,9.1,9.1,9.08,9.1,25100.0,7.4275,7.4275,7.4112,7.4275,25100.0
2007-10-16 14:15:00,9.1,9.11,9.09,9.1,28000.0,7.4275,7.4357,7.4194,7.4275,28000.0
2007-10-16 14:20:00,9.09,9.1,9.09,9.09,12400.0,7.4194,7.4275,7.4194,7.4194,12400.0
2007-10-16 14:25:00,9.09,9.1,9.07,9.07,11500.0,7.4194,7.4275,7.4031,7.4031,11500.0
2007-10-16 14:30:00,9.07,9.08,9.05,9.05,26600.0,7.4031,7.4112,7.3867,7.3867,26600.0
2007-10-16 14:35:00,9.05,9.06,9.03,9.04,27500.0,7.3867,7.3949,7.3704,7.3786,27500.0
2007-10-16 14:40:00,9.03,9.07,9.03,9.07,18500.0,7.3704,7.4031,7.3704,7.4031,18500.0
2007-10-16 14:45:00,9.07,9.1,9.06,9.07,33900.0,7.4031,7.4275,7.3949,7.4031,33900.0
2007-10-16 14:50:00,9.07,9.09,9.07,9.08,22100.0,7.4031,7.4194,7.4031,7.4112,22100.0
2007-10-16 14:55:00,9.09,9.09,9.06,9.06,35500.0,7.4194,7.4194,7.3949,7.3949,35500.0
2007-10-16 15:00:00,9.07,9.12,9.06,9.08,28800.0,7.4031,7.4439,7.3949,7.4112,28800.0
2007-10-16 15:05:00,9.07,9.08,9.04,9.05,17400.0,7.4031,7.4112,7.3786,7.3867,17400.0
2007-10-16 15:10:00,9.05,9.05,9.04,9.05,8800.0,7.3867,7.3867,7.3786,7.3867,8800.0
2007-10-16 15:15:00,9.05,9.08,9.04,9.08,30900.0,7.3867,7.4112,7.3786,7.4112,30900.0
2007-10-16 15:20:00,9.08,9.09,9.07,9.09,23000.0,7.4112,7.4194,7.4031,7.4194,23000.0
2007-10-16 15:25:00,9.08,9.09,9.06,9.07,26800.0,7.4112,7.4194,7.3949,7.4031,26800.0
2007-10-16 15:30:00,9.06,9.06,9.06,9.06,23700.0,7.3949,7.3949,7.3949,7.3949,23700.0
2007-10-16 15:35:00,9.06,9.09,9.06,9.08,23900.0,7.3949,7.4194,7.3949,7.4112,23900.0
2007-10-16 15:40:00,9.08,9.08,9.06,9.06,36300.0,7.4112,7.4112,7.3949,7.3949,36300.0
2007-10-16 15:45:00,9.06,9.07,9.05,9.05,29000.0,7.3949,7.4031,7.3867,7.3867,29000.0
2007-10-16 15:50:00,9.05,9.06,9.02,9.05,71900.0,7.3867,7.3949,7.3622,7.3867,71900.0
2007-10-16 15:55:00,9.05,9.05,9.01,9.01,88800.0,7.3867,7.3867,7.3541,7.3541,88800.0
2007-10-17 09:30:00,9.15,9.17,9.1,9.15,65800.0,7.4684,7.4847,7.4275,7.4684,65800.0
2007-10-17 09:35:00,9.15,9.16,9.1,9.1,21900.0,7.4684,7.4765,7.4275,7.4275,21900.0
2007-10-17 09:40:00,9.1,9.1,9.05,9.07,22000.0,7.4275,7.4275,7.3867,7.4031,22000.0
2007-10-17 09:45:00,9.07,9.13,9.07,9.12,26700.0,7.4031,7.452,7.4031,7.4439,26700.0
2007-10-17 09:50:00,9.12,9.13,9.12,9.13,9700.0,7.4439,7.452,7.4439,7.452,9700.0
2007-10-17 09:55:00,9.12,9.13,9.1,9.12,7900.0,7.4439,7.452,7.4275,7.4439,7900.0
2007-10-17 10:00:00,9.13,9.14,9.11,9.13,15400.0,7.452,7.4602,7.4357,7.452,15400.0
2007-10-17 10:05:00,9.13,9.18,9.12,9.18,30000.0,7.452,7.4928,7.4439,7.4928,30000.0
2007-10-17 10:10:00,9.18,9.21,9.17,9.17,36000.0,7.4928,7.5173,7.4847,7.4847,36000.0
2007-10-17 10:15:00,9.18,9.2,9.17,9.2,13600.0,7.4928,7.5092,7.4847,7.5092,13600.0
2007-10-17 10:20:00,9.21,9.21,9.19,9.2,35900.0,7.5173,7.5173,7.501,7.5092,35900.0
2007-10-17 10:25:00,9.2,9.22,9.2,9.21,22700.0,7.5092,7.5255,7.5092,7.5173,22700.0
2007-10-17 10:30:00,9.21,9.23,9.2,9.2,65600.0,7.5173,7.5337,7.5092,7.5092,65600.0
2007-10-17 10:35:00,9.2,9.2,9.16,9.16,18600.0,7.5092,7.5092,7.4765,7.4765,18600.0
2007-10-17 10:40:00,9.15,9.16,9.15,9.16,6100.0,7.4684,7.4765,7.4684,7.4765,6100.0
2007-10-17 10:45:00,9.15,9.16,9.15,9.16,10900.0,7.4684,7.4765,7.4684,7.4765,10900.0
2007-10-17 10:50:00,9.16,9.21,9.15,9.21,38500.0,7.4765,7.5173,7.4684,7.5173,38500.0
2007-10-17 10:55:00,9.21,9.22,9.19,9.21,31500.0,7.5173,7.5255,7.501,7.5173,31500.0
2007-10-17 11:00:00,9.21,9.21,9.19,9.21,24200.0,7.5173,7.5173,7.501,7.5173,24200.0
2007-10-17 11:05:00,9.2,9.21,9.18,9.19,34100.0,7.5092,7.5173,7.4928,7.501,34100.0
2007-10-17 11:10:00,9.2,9.21,9.19,9.2,22600.0,7.5092,7.5173,7.501,7.5092,22600.0
2007-10-17 11:15:00,9.2,9.21,9.19,9.19,17300.0,7.5092,7.5173,7.501,7.501,17300.0
2007-10-17 11:20:00,9.19,9.2,9.17,9.18,21000.0,7.501,7.5092,7.4847,7.4928,21000.0
2007-10-17 11:25:00,9.18,9.18,9.17,9.17,2400.0,7.4928,7.4928,7.4847,7.4847,2400.0
2007-10-17 11:30:00,9.18,9.18,9.17,9.18,8200.0,7.4928,7.4928,7.4847,7.4928,8200.0
2007-10-17 11:35:00,9.17,9.19,9.17,9.19,6900.0,7.4847,7.501,7.4847,7.501,6900.0
2007-10-17 11:40:00,9.19,9.22,9.19,9.21,38800.0,7.501,7.5255,7.501,7.5173,38800.0
2007-10-17 11:45:00,9.21,9.21,9.2,9.21,3500.0,7.5173,7.5173,7.5092,7.5173,3500.0
2007-10-17 11:50:00,9.21,9.25,9.2,9.23,45900.0,7.5173,7.55,7.5092,7.5337,45900.0
2007-10-17 11:55:00,9.23,9.24,9.23,9.24,7400.0,7.5337,7.5418,7.5337,7.5418,7400.0
2007-10-17 12:00:00,9.23,9.24,9.2,9.23,40200.0,7.5337,7.5418,7.5092,7.5337,40200.0
2007-10-17 12:05:00,9.22,9.24,9.22,9.23,5000.0,7.5255,7.5418,7.5255,7.5337,5000.0
2007-10-17 12:10:00,9.24,9.24,9.2,9.2,24200.0,7.5418,7.5418,7.5092,7.5092,24200.0
2007-10-17 12:15:00,9.2,9.22,9.2,9.22,12000.0,7.5092,7.5255,7.5092,7.5255,12000.0
2007-10-17 12:20:00,9.22,9.22,9.2,9.2,16000.0,7.5255,7.5255,7.5092,7.5092,16000.0
2007-10-17 12:25:00,9.19,9.19,9.16,9.17,13000.0,7.501,7.501,7.4765,7.4847,13000.0
2007-10-17 12:30:00,9.17,9.17,9.16,9.16,19400.0,7.4847,7.4847,7.4765,7.4765,19400.0
2007-10-17 12:35:00,9.16,9.16,9.14,9.14,27500.0,7.4765,7.4765,7.4602,7.4602,27500.0
2007-10-17 12:40:00,9.14,9.15,9.13,9.14,5200.0,7.4602,7.4684,7.452,7.4602,5200.0
2007-10-17 12:45:00,9.13,9.14,9.12,9.13,12200.0,7.452,7.4602,7.4439,7.452,12200.0
2007-10-17 12:50:00,9.13,9.14,9.12,9.13,17800.0,7.452,7.4602,7.4439,7.452,17800.0
2007-10-17 12:55:00,9.13,9.13,9.11,9.11,25700.0,7.452,7.452,7.4357,7.4357,25700.0
2007-10-17 13:00:00,9.11,9.11,9.1,9.1,7900.0,7.4357,7.4357,7.4275,7.4275,7900.0
2007-10-17 13:05:00,9.1,9.1,9.04,9.04,37200.0,7.4275,7.4275,7.3786,7.3786,37200.0
2007-10-17 13:10:00,9.05,9.08,9.04,9.07,41800.0,7.3867,7.4112,7.3786,7.4031,41800.0
2007-10-17 13:15:00,9.08,9.09,9.06,9.08,15900.0,7.4112,7.4194,7.3949,7.4112,15900.0
2007-10-17 13:20:00,9.06,9.09,9.06,9.08,22200.0,7.3949,7.4194,7.3949,7.4112,22200.0
2007-10-17 13:25:00,9.09,9.09,9.06,9.06,8100.0,7.4194,7.4194,7.3949,7.3949,8100.0
2007-10-17 13:30:00,9.07,9.1,9.06,9.09,15500.0,7.4031,7.4275,7.3949,7.4194,15500.0
2007-10-17 13:35:00,9.09,9.13,9.08,9.1,30000.0,7.4194,7.452,7.4112,7.4275,30000.0
2007-10-17 13:40:00,9.1,9.13,9.08,9.08,25900.0,7.4275,7.452,7.4112,7.4112,25900.0
2007-10-17 13:45:00,9.09,9.09,9.07,9.08,16200.0,7.4194,7.4194,7.4031,7.4112,16200.0
2007-10-17 13:50:00,9.08,9.08,9.01,9.01,27500.0,7.4112,7.4112,7.3541,7.3541,27500.0
2007-10-17 13:55:00,9.01,9.03,9.01,9.03,13800.0,7.3541,7.3704,7.3541,7.3704,13800.0
2007-10-17 14:00:00,9.03,9.07,9.02,9.06,19600.0,7.3704,7.4031,7.3622,7.3949,19600.0
2007-10-17 14:05:00,9.04,9.11,9.04,9.11,21100.0,7.3786,7.4357,7.3786,7.4357,21100.0
2007-10-17 14:10:00,9.11,9.11,9.04,9.05,29900.0,7.4357,7.4357,7.3786,7.3867,29900.0
2007-10-17 14:15:00,9.05,9.09,9.03,9.09,21600.0,7.3867,7.4194,7.3704,7.4194,21600.0
2007-10-17 14:20:00,9.08,9.08,9.05,9.05,10700.0,7.4112,7.4112,7.3867,7.3867,10700.0
2007-10-17 14:25:00,9.05,9.08,9.04,9.05,12400.0,7.3867,7.4112,7.3786,7.3867,12400.0
2007-10-17 14:30:00,9.05,9.05,9.01,9.03,28100.0,7.3867,7.3867,7.3541,7.3704,28100.0
2007-10-17 14:35:00,9.03,9.06,9.03,9.06,15600.0,7.3704,7.3949,7.3704,7.3949,15600.0
2007-10-17 14:40:00,9.05,9.08,9.05,9.08,10700.0,7.3867,7.4112,7.3867,7.4112,10700.0
2007-10-17 14:45:00,9.09,9.09,9.07,9.07,18600.0,7.4194,7.4194,7.4031,7.4031,18600.0
2007-10-17 14:50:00,9.07,9.08,9.04,9.05,21600.0,7.4031,7.4112,7.3786,7.3867,21600.0
2007-10-17 14:55:00,9.06,9.09,9.05,9.09,15000.0,7.3949,7.4194,7.3867,7.4194,15000.0
2007-10-17 15:00:00,9.09,9.12,9.09,9.1,30500.0,7.4194,7.4439,7.4194,7.4275,30500.0
2007-10-17 15:05:00,9.1,9.16,9.09,9.15,44300.0,7.4275,7.4765,7.4194,7.4684,44300.0
2007-10-17 15:10:00,9.14,9.14,9.11,9.12,32700.0,7.4602,7.4602,7.4357,7.4439,32700.0
2007-10-17 15:15:00,9.13,9.14,9.11,9.11,30100.0,7.452,7.4602,7.4357,7.4357,30100.0
2007-10-17 15:20:00,9.11,9.11,9.11,9.11,4900.0,7.4357,7.4357,7.4357,7.4357,4900.0
2007-10-17 15:25:00,9.11,9.14,9.11,9.13,42500.0,7.4357,7.4602,7.4357,7.452,42500.0
2007-10-17 15:30:00,9.14,9.14,9.11,9.11,49200.0,7.4602,7.4602,7.4357,7.4357,49200.0
2007-10-17 15:35:00,9.11,9.12,9.11,9.11,38600.0,7.4357,7.4439,7.4357,7.4357,38600.0
2007-10-17 15:40:00,9.11,9.16,9.11,9.16,68400.0,7.4357,7.4765,7.4357,7.4765,68400.0
2007-10-17 15:45:00,9.15,9.16,9.15,9.16,21600.0,7.4684,7.4765,7.4684,7.4765,21600.0
2007-10-17 15:50:00,9.15,9.17,9.14,9.16,55900.0,7.4684,7.4847,7.4602,7.4765,55900.0
2007-10-17 15:55:00,9.16,9.18,9.15,9.18,109100.0,7.4765,7.4928,7.4684,7.4928,109100.0
2007-10-18 09:30:00,9.12,9.15,9.11,9.12,12900.0,7.4439,7.4684,7.4357,7.4439,12900.0
2007-10-18 09:35:00,9.13,9.13,9.08,9.11,18500.0,7.452,7.452,7.4112,7.4357,18500.0
2007-10-18 09:40:00,9.11,9.16,9.1,9.14,32400.0,7.4357,7.4765,7.4275,7.4602,32400.0
2007-10-18 09:45:00,9.13,9.13,9.1,9.1,34900.0,7.452,7.452,7.4275,7.4275,34900.0
2007-10-18 09:50:00,9.1,9.12,9.08,9.09,39400.0,7.4275,7.4439,7.4112,7.4194,39400.0
2007-10-18 09:55:00,9.09,9.1,9.08,9.1,21900.0,7.4194,7.4275,7.4112,7.4275,21900.0
2007-10-18 10:00:00,9.1,9.1,9.06,9.06,19000.0,7.4275,7.4275,7.3949,7.3949,19000.0
2007-10-18 10:05:00,9.06,9.08,9.06,9.06,28700.0,7.3949,7.4112,7.3949,7.3949,28700.0
2007-10-18 10:10:00,9.06,9.11,9.06,9.1,36500.0,7.3949,7.4357,7.3949,7.4275,36500.0
2007-10-18 10:15:00,9.11,9.17,9.1,9.17,33100.0,7.4357,7.4847,7.4275,7.4847,33100.0
2007-10-18 10:20:00,9.17,9.18,9.15,9.16,20400.0,7.4847,7.4928,7.4684,7.4765,20400.0
2007-10-18 10:25:00,9.15,9.2,9.13,9.2,39000.0,7.4684,7.5092,7.452,7.5092,39000.0
2007-10-18 10:30:00,9.19,9.2,9.18,9.19,29100.0,7.501,7.5092,7.4928,7.501,29100.0
2007-10-18 10:35:00,9.19,9.2,9.16,9.18,26000.0,7.501,7.5092,7.4765,7.4928,26000.0
2007-10-18 10:40:00,9.18,9.18,9.16,9.16,11100.0,7.4928,7.4928,7.4765,7.4765,11100.0
2007-10-18 10:45:00,9.17,9.17,9.16,9.16,5000.0,7.4847,7.4847,7.4765,7.4765,5000.0
2007-10-18 10:50:00,9.16,9.17,9.15,9.16,13500.0,7.4765,7.4847,7.4684,7.4765,13500.0
2007-10-18 10:55:00,9.17,9.23,9.17,9.22,88000.0,7.4847,7.5337,7.4847,7.5255,88000.0
2007-10-18 11:00:00,9.22,9.23,9.2,9.22,74500.0,7.5255,7.5337,7.5092,7.5255,74500.0
2007-10-18 11:05:00,9.22,9.23,9.22,9.22,15300.0,7.5255,7.5337,7.5255,7.5255,15300.0
2007-10-18 11:10:00,9.21,9.22,9.18,9.19,24300.0,7.5173,7.5255,7.4928,7.501,24300.0
2007-10-18 11:15:00,9.18,9.19,9.18,9.18,8600.0,7.4928,7.501,7.4928,7.4928,8600.0
2007-10-18 11:20:00,9.19,9.22,9.18,9.2,52900.0,7.501,7.5255,7.4928,7.5092,52900.0
2007-10-18 11:25:00,9.2,9.21,9.2,9.2,18100.0,7.5092,7.5173,7.5092,7.5092,18100.0
2007-10-18 11:30:00,9.2,9.22,9.2,9.2,15000.0,7.5092,7.5255,7.5092,7.5092,15000.0
2007-10-18 11:35:00,9.2,9.21,9.2,9.2,13200.0,7.5092,7.5173,7.5092,7.5092,13200.0
2007-10-18 11:40:00,9.21,9.22,9.2,9.21,24400.0,7.5173,7.5255,7.5092,7.5173,24400.0
2007-10-18 11:45:00,9.2,9.21,9.2,9.2,6100.0,7.5092,7.5173,7.5092,7.5092,6100.0
2007-10-18 11:50:00,9.2,9.2,9.19,9.2,38200.0,7.5092,7.5092,7.501,7.5092,38200.0
2007-10-18 11:55:00,9.2,9.21,9.19,9.21,13000.0,7.5092,7.5173,7.501,7.5173,13000.0
2007-10-18 12:00:00,9.2,9.21,9.19,9.19,34800.0,7.5092,7.5173,7.501,7.501,34800.0
2007-10-18 12:05:00,9.19,9.2,9.18,9.18,11700.0,7.501,7.5092,7.4928,7.4928,11700.0
2007-10-18 12:10:00,9.18,9.18,9.17,9.17,15000.0,7.4928,7.4928,7.4847,7.4847,15000.0
2007-10-18 12:15:00,9.17,9.18,9.15,9.15,12400.0,7.4847,7.4928,7.4684,7.4684,12400.0
2007-10-18 12:20:00,9.15,9.17,9.14,9.16,54200.0,7.4684,7.4847,7.4602,7.4765,54200.0
2007-10-18 12:25:00,9.16,9.16,9.15,9.15,7300.0,7.4765,7.4765,7.4684,7.4684,7300.0
2007-10-18 12:30:00,9.15,9.16,9.14,9.15,12100.0,7.4684,7.4765,7.4602,7.4684,12100.0
2007-10-18 12:35:00,9.15,9.19,9.15,9.18,39900.0,7.4684,7.501,7.4684,7.4928,39900.0
2007-10-18 12:40:00,9.19,9.19,9.18,9.18,14700.0,7.501,7.501,7.4928,7.4928,14700.0
2007-10-18 12:45:00,9.18,9.19,9.18,9.18,13000.0,7.4928,7.501,7.4928,7.4928,13000.0
2007-10-18 12:50:00,9.18,9.21,9.17,9.17,70400.0,7.4928,7.5173,7.4847,7.4847,70400.0
2007-10-18 12:55:00,9.17,9.17,9.15,9.16,6900.0,7.4847,7.4847,7.4684,7.4765,6900.0
2007-10-18 13:00:00,9.16,9.16,9.14,9.14,9800.0,7.4765,7.4765,7.4602,7.4602,9800.0
2007-10-18 13:05:00,9.14,9.14,9.13,9.13,7100.0,7.4602,7.4602,7.452,7.452,7100.0
2007-10-18 13:10:00,9.13,9.13,9.12,9.13,20200.0,7.452,7.452,7.4439,7.452,20200.0
2007-10-18 13:15:00,9.13,9.18,9.13,9.17,42800.0,7.452,7.4928,7.452,7.4847,42800.0
2007-10-18 13:20:00,9.17,9.21,9.17,9.18,65500.0,7.4847,7.5173,7.4847,7.4928,65500.0
2007-10-18 13:25:00,9.19,9.19,9.17,9.18,22400.0,7.501,7.501,7.4847,7.4928,22400.0
2007-10-18 13:30:00,9.18,9.21,9.17,9.21,13100.0,7.4928,7.5173,7.4847,7.5173,13100.0
2007-10-18 13:35:00,9.21,9.21,9.19,9.2,14800.0,7.5173,7.5173,7.501,7.5092,14800.0
2007-10-18 13:40:00,9.21,9.21,9.2,9.2,12800.0,7.5173,7.5173,7.5092,7.5092,12800.0
2007-10-18 13:45:00,9.2,9.2,9.19,9.2,8600.0,7.5092,7.5092,7.501,7.5092,8600.0
2007-10-18 13:50:00,9.2,9.21,9.19,9.2,13300.0,7.5092,7.5173,7.501,7.5092,13300.0
2007-10-18 13:55:00,9.21,9.22,9.2,9.21,36100.0,7.5173,7.5255,7.5092,7.5173,36100.0
2007-10-18 14:00:00,9.21,9.22,9.2,9.22,21800.0,7.5173,7.5255,7.5092,7.5255,21800.0
2007-10-18 14:05:00,9.23,9.24,9.22,9.23,26500.0,7.5337,7.5418,7.5255,7.5337,26500.0
2007-10-18 14:10:00,9.24,9.24,9.21,9.22,19300.0,7.5418,7.5418,7.5173,7.5255,19300.0
2007-10-18 14:15:00,9.21,9.22,9.21,9.21,4400.0,7.5173,7.5255,7.5173,7.5173,4400.0
2007-10-18 14:20:00,9.21,9.22,9.21,9.22,5100.0,7.5173,7.5255,7.5173,7.5255,5100.0
2007-10-18 14:25:00,9.21,9.22,9.2,9.2,10200.0,7.5173,7.5255,7.5092,7.5092,10200.0
2007-10-18 14:30:00,9.2,9.21,9.18,9.21,37800.0,7.5092,7.5173,7.4928,7.5173,37800.0
2007-10-18 14:35:00,9.21,9.22,9.19,9.19,35000.0,7.5173,7.5255,7.501,7.501,35000.0
2007-10-18 14:40:00,9.19,9.2,9.18,9.18,146600.0,7.501,7.5092,7.4928,7.4928,146600.0
2007-10-18 14:45:00,9.19,9.2,9.18,9.19,36400.0,7.501,7.5092,7.4928,7.501,36400.0
2007-10-18 14:50:00,9.2,9.22,9.19,9.22,51800.0,7.5092,7.5255,7.501,7.5255,51800.0
2007-10-18 14:55:00,9.21,9.21,9.19,9.2,18700.0,7.5173,7.5173,7.501,7.5092,18700.0
2007-10-18 15:00:00,9.2,9.23,9.19,9.23,51400.0,7.5092,7.5337,7.501,7.5337,51400.0
2007-10-18 15:05:00,9.24,9.24,9.23,9.23,25500.0,7.5418,7.5418,7.5337,7.5337,25500.0
2007-10-18 15:10:00,9.22,9.25,9.22,9.23,30500.0,7.5255,7.55,7.5255,7.5337,30500.0
2007-10-18 15:15:00,9.23,9.24,9.22,9.23,12100.0,7.5337,7.5418,7.5255,7.5337,12100.0
2007-10-18 15:20:00,9.23,9.23,9.22,9.23,4800.0,7.5337,7.5337,7.5255,7.5337,4800.0
2007-10-18 15:25:00,9.22,9.23,9.21,9.21,11900.0,7.5255,7.5337,7.5173,7.5173,11900.0
2007-10-18 15:30:00,9.21,9.21,9.19,9.19,16700.0,7.5173,7.5173,7.501,7.501,16700.0
2007-10-18 15:35:00,9.19,9.21,9.19,9.21,18500.0,7.501,7.5173,7.501,7.5173,18500.0
2007-10-18 15:40:00,9.21,9.21,9.18,9.18,20200.0,7.5173,7.5173,7.4928,7.4928,20200.0
2007-10-18 15:45:00,9.18,9.19,9.17,9.18,26800.0,7.4928,7.501,7.4847,7.4928,26800.0
2007-10-18 15:50:00,9.18,9.19,9.16,9.18,61200.0,7.4928,7.501,7.4765,7.4928,61200.0
2007-10-18 15:55:00,9.19,9.19,9.17,9.18,32700.0,7.501,7.501,7.4847,7.4928,32700.0
2007-10-19 09:30:00,9.16,9.16,9.1,9.1,104300.0,7.4765,7.4765,7.4275,7.4275,104300.0
2007-10-19 09:35:00,9.12,9.19,9.07,9.08,55500.0,7.4439,7.501,7.4031,7.4112,55500.0
2007-10-19 09:40:00,9.07,9.15,9.04,9.13,30600.0,7.4031,7.4684,7.3786,7.452,30600.0
2007-10-19 09:45:00,9.13,9.18,9.07,9.08,26700.0,7.452,7.4928,7.4031,7.4112,26700.0
2007-10-19 09:50:00,9.09,9.17,9.09,9.13,26600.0,7.4194,7.4847,7.4194,7.452,26600.0
2007-10-19 09:55:00,9.13,9.15,9.1,9.12,11500.0,7.452,7.4684,7.4275,7.4439,11500.0
2007-10-19 10:00:00,9.11,9.11,9.02,9.03,32100.0,7.4357,7.4357,7.3622,7.3704,32100.0
2007-10-19 10:05:00,9.03,9.04,8.97,9.0,88400.0,7.3704,7.3786,7.3214,7.3459,88400.0
2007-10-19 10:10:00,9.01,9.05,9.01,9.04,44800.0,7.3541,7.3867,7.3541,7.3786,44800.0
2007-10-19 10:15:00,9.04,9.05,9.04,9.04,8600.0,7.3786,7.3867,7.3786,7.3786,8600.0
2007-10-19 10:20:00,9.04,9.08,9.03,9.06,33500.0,7.3786,7.4112,7.3704,7.3949,33500.0
2007-10-19 10:25:00,9.06,9.07,9.06,9.07,12200.0,7.3949,7.4031,7.3949,7.4031,12200.0
2007-10-19 10:30:00,9.07,9.07,9.0,9.0,10500.0,7.4031,7.4031,7.3459,7.3459,10500.0
2007-10-19 10:35:00,9.0,9.04,8.99,9.03,25100.0,7.3459,7.3786,7.3378,7.3704,25100.0
2007-10-19 10:40:00,9.03,9.03,8.96,8.97,31000.0,7.3704,7.3704,7.3133,7.3214,31000.0
2007-10-19 10:45:00,8.96,9.03,8.96,9.01,35300.0,7.3133,7.3704,7.3133,7.3541,35300.0
2007-10-19 10:50:00,9.0,9.01,8.99,9.0,11000.0,7.3459,7.3541,7.3378,7.3459,11000.0
2007-10-19 10:55:00,9.0,9.01,8.94,8.94,20200.0,7.3459,7.3541,7.297,7.297,20200.0
2007-10-19 11:00:00,8.94,9.01,8.94,9.0,24300.0,7.297,7.3541,7.297,7.3459,24300.0
2007-10-19 11:05:00,9.01,9.02,8.99,8.99,6800.0,7.3541,7.3622,7.3378,7.3378,6800.0
2007-10-19 11:10:00,9.0,9.02,9.0,9.01,5100.0,7.3459,7.3622,7.3459,7.3541,5100.0
2007-10-19 11:15:00,9.01,9.01,8.98,8.98,5400.0,7.3541,7.3541,7.3296,7.3296,5400.0
2007-10-19 11:20:00,8.98,8.98,8.92,8.95,37900.0,7.3296,7.3296,7.2806,7.3051,37900.0
2007-10-19 11:25:00,8.95,8.99,8.95,8.98,3000.0,7.3051,7.3378,7.3051,7.3296,3000.0
2007-10-19 11:30:00,8.99,8.99,8.92,8.92,21100.0,7.3378,7.3378,7.2806,7.2806,21100.0
2007-10-19 11:35:00,8.92,9.02,8.92,8.98,35700.0,7.2806,7.3622,7.2806,7.3296,35700.0
2007-10-19 11:40:00,8.98,9.01,8.96,9.01,13600.0,7.3296,7.3541,7.3133,7.3541,13600.0
2007-10-19 11:45:00,9.01,9.02,8.99,9.02,9100.0,7.3541,7.3622,7.3378,7.3622,9100.0
2007-10-19 11:50:00,9.02,9.06,9.02,9.05,12300.0,7.3622,7.3949,7.3622,7.3867,12300.0
2007-10-19 11:55:00,9.05,9.06,9.02,9.03,10000.0,7.3867,7.3949,7.3622,7.3704,10000.0
2007-10-19 12:00:00,9.02,9.02,8.98,8.98,14400.0,7.3622,7.3622,7.3296,7.3296,14400.0
2007-10-19 12:05:00,8.98,9.01,8.98,9.01,7600.0,7.3296,7.3541,7.3296,7.3541,7600.0
2007-10-19 12:10:00,9.01,9.02,8.99,8.99,6000.0,7.3541,7.3622,7.3378,7.3378,6000.0
2007-10-19 12:15:00,8.99,9.01,8.98,9.0,11900.0,7.3378,7.3541,7.3296,7.3459,11900.0
2007-10-19 12:20:00,9.0,9.01,8.98,8.99,17900.0,7.3459,7.3541,7.3296,7.3378,17900.0
2007-10-19 12:25:00,8.99,9.0,8.98,8.98,10000.0,7.3378,7.3459,7.3296,7.3296,10000.0
2007-10-19 12:30:00,8.97,9.0,8.97,8.98,14100.0,7.3214,7.3459,7.3214,7.3296,14100.0
2007-10-19 12:35:00,8.98,9.02,8.98,9.01,11200.0,7.3296,7.3622,7.3296,7.3541,11200.0
2007-10-19 12:40:00,9.01,9.03,8.99,8.99,12200.0,7.3541,7.3704,7.3378,7.3378,12200.0
2007-10-19 12:45:00,8.99,9.02,8.99,9.0,15700.0,7.3378,7.3622,7.3378,7.3459,15700.0
2007-10-19 12:50:00,9.0,9.0,8.99,9.0,7300.0,7.3459,7.3459,7.3378,7.3459,7300.0
2007-10-19 12:55:00,8.99,9.01,8.98,9.01,7700.0,7.3378,7.3541,7.3296,7.3541,7700.0
2007-10-19 13:00:00,9.0,9.01,8.97,8.98,23800.0,7.3459,7.3541,7.3214,7.3296,23800.0
2007-10-19 13:05:00,8.98,8.99,8.97,8.98,16700.0,7.3296,7.3378,7.3214,7.3296,16700.0
2007-10-19 13:10:00,8.98,8.99,8.97,8.98,5000.0,7.3296,7.3378,7.3214,7.3296,5000.0
2007-10-19 13:15:00,8.98,8.98,8.97,8.97,3300.0,7.3296,7.3296,7.3214,7.3214,3300.0
2007-10-19 13:20:00,8.97,8.97,8.94,8.94,13200.0,7.3214,7.3214,7.297,7.297,13200.0
2007-10-19 13:25:00,8.95,8.96,8.93,8.95,18700.0,7.3051,7.3133,7.2888,7.3051,18700.0
2007-10-19 13:30:00,8.96,8.97,8.93,8.93,23500.0,7.3133,7.3214,7.2888,7.2888,23500.0
2007-10-19 13:35:00,8.94,8.95,8.93,8.94,4400.0,7.297,7.3051,7.2888,7.297,4400.0
2007-10-19 13:40:00,8.93,8.98,8.93,8.97,22600.0,7.2888,7.3296,7.2888,7.3214,22600.0
2007-10-19 13:45:00,8.97,8.99,8.97,8.98,54800.0,7.3214,7.3378,7.3214,7.3296,54800.0
2007-10-19 13:50:00,8.97,8.98,8.97,8.97,4500.0,7.3214,7.3296,7.3214,7.3214,4500.0
2007-10-19 13:55:00,8.97,8.98,8.96,8.97,12000.0,7.3214,7.3296,7.3133,7.3214,12000.0
2007-10-19 14:00:00,8.97,8.97,8.95,8.96,8800.0,7.3214,7.3214,7.3051,7.3133,8800.0
2007-10-19 14:05:00,8.97,9.0,8.97,8.99,30500.0,7.3214,7.3459,7.3214,7.3378,30500.0
2007-10-19 14:10:00,8.99,9.02,8.99,8.99,23100.0,7.3378,7.3622,7.3378,7.3378,23100.0
2007-10-19 14:15:00,8.99,9.0,8.98,8.98,22600.0,7.3378,7.3459,7.3296,7.3296,22600.0
2007-10-19 14:20:00,8.98,9.01,8.97,8.99,24000.0,7.3296,7.3541,7.3214,7.3378,24000.0
2007-10-19 14:25:00,8.99,9.01,8.99,9.0,24700.0,7.3378,7.3541,7.3378,7.3459,24700.0
2007-10-19 14:30:00,9.0,9.01,9.0,9.0,6600.0,7.3459,7.3541,7.3459,7.3459,6600.0
2007-10-19 14:35:00,9.0,9.0,8.98,8.98,20300.0,7.3459,7.3459,7.3296,7.3296,20300.0
2007-10-19 14:40:00,8.98,9.01,8.97,9.0,25000.0,7.3296,7.3541,7.3214,7.3459,25000.0
2007-10-19 14:45:00,9.0,9.01,9.0,9.0,17900.0,7.3459,7.3541,7.3459,7.3459,17900.0
2007-10-19 14:50:00,9.0,9.01,8.98,8.98,35500.0,7.3459,7.3541,7.3296,7.3296,35500.0
2007-10-19 14:55:00,8.98,8.98,8.95,8.95,18700.0,7.3296,7.3296,7.3051,7.3051,18700.0
2007-10-19 15:00:00,8.95,8.95,8.94,8.94,17000.0,7.3051,7.3051,7.297,7.297,17000.0
2007-10-19 15:05:00,8.94,8.95,8.94,8.95,10800.0,7.297,7.3051,7.297,7.3051,10800.0
2007-10-19 15:10:00,8.95,8.98,8.94,8.96,58200.0,7.3051,7.3296,7.297,7.3133,58200.0
2007-10-19 15:15:00,8.96,8.96,8.94,8.94,25600.0,7.3133,7.3133,7.297,7.297,25600.0
2007-10-19 15:20:00,8.94,8.94,8.9,8.92,38200.0,7.297,7.297,7.2643,7.2806,38200.0
2007-10-19 15:25:00,8.92,8.93,8.88,8.88,165100.0,7.2806,7.2888,7.248,7.248,165100.0
2007-10-19 15:30:00,8.88,8.9,8.83,8.85,186700.0,7.248,7.2643,7.2072,7.2235,186700.0
2007-10-19 15:35:00,8.85,8.86,8.82,8.85,67200.0,7.2235,7.2317,7.199,7.2235,67200.0
2007-10-19 15:40:00,8.85,8.85,8.8,8.82,136900.0,7.2235,7.2235,7.1827,7.199,136900.0
2007-10-19 15:45:00,8.82,8.85,8.82,8.83,79500.0,7.199,7.2235,7.199,7.2072,79500.0
2007-10-19 15:50:00,8.83,8.83,8.79,8.82,134200.0,7.2072,7.2072,7.1745,7.199,134200.0
2007-10-19 15:55:00,8.82,8.86,8.8,8.8,179400.0,7.199,7.2317,7.1827,7.1827,179400.0
2007-10-22 09:30:00,8.73,8.73,8.57,8.68,70500.0,7.1255,7.1255,6.995,7.0847,70500.0
2007-10-22 09:35:00,8.67,8.71,8.64,8.68,16600.0,7.0766,7.1092,7.0521,7.0847,16600.0
2007-10-22 09:40:00,8.69,8.78,8.69,8.75,22200.0,7.0929,7.1664,7.0929,7.1419,22200.0
2007-10-22 09:45:00,8.75,8.79,8.72,8.75,82600.0,7.1419,7.1745,7.1174,7.1419,82600.0
2007-10-22 09:50:00,8.74,8.78,8.72,8.78,121000.0,7.1337,7.1664,7.1174,7.1664,121000.0
2007-10-22 09:55:00,8.78,8.79,8.73,8.73,58700.0,7.1664,7.1745,7.1255,7.1255,58700.0
2007-10-22 10:00:00,8.74,8.75,8.72,8.73,41200.0,7.1337,7.1419,7.1174,7.1255,41200.0
2007-10-22 10:05:00,8.74,8.79,8.74,8.79,21200.0,7.1337,7.1745,7.1337,7.1745,21200.0
2007-10-22 10:10:00,8.79,8.86,8.79,8.85,43800.0,7.1745,7.2317,7.1745,7.2235,43800.0
2007-10-22 10:15:00,8.86,8.86,8.78,8.79,23900.0,7.2317,7.2317,7.1664,7.1745,23900.0
2007-10-22 10:20:00,8.8,8.83,8.8,8.81,18000.0,7.1827,7.2072,7.1827,7.1908,18000.0
2007-10-22 10:25:00,8.8,8.8,8.79,8.8,9200.0,7.1827,7.1827,7.1745,7.1827,9200.0
2007-10-22 10:30:00,8.79,8.79,8.75,8.76,20900.0,7.1745,7.1745,7.1419,7.15,20900.0
2007-10-22 10:35:00,8.76,8.77,8.75,8.76,9600.0,7.15,7.1582,7.1419,7.15,9600.0
2007-10-22 10:40:00,8.75,8.77,8.75,8.76,10700.0,7.1419,7.1582,7.1419,7.15,10700.0
2007-10-22 10:45:00,8.76,8.76,8.75,8.75,9600.0,7.15,7.15,7.1419,7.1419,9600.0
2007-10-22 10:50:00,8.75,8.76,8.72,8.72,16800.0,7.1419,7.15,7.1174,7.1174,16800.0
2007-10-22 10:55:00,8.72,8.72,8.7,8.71,35800.0,7.1174,7.1174,7.1011,7.1092,35800.0
2007-10-22 11:00:00,8.72,8.72,8.68,8.68,32400.0,7.1174,7.1174,7.0847,7.0847,32400.0
2007-10-22 11:05:00,8.68,8.7,8.67,8.69,32000.0,7.0847,7.1011,7.0766,7.0929,32000.0
2007-10-22 11:10:00,8.7,8.71,8.69,8.69,17200.0,7.1011,7.1092,7.0929,7.0929,17200.0
2007-10-22 11:15:00,8.69,8.69,8.68,8.68,8700.0,7.0929,7.0929,7.0847,7.0847,8700.0
2007-10-22 11:20:00,8.68,8.71,8.68,8.7,17400.0,7.0847,7.1092,7.0847,7.1011,17400.0
2007-10-22 11:25:00,8.71,8.71,8.69,8.71,20600.0,7.1092,7.1092,7.0929,7.1092,20600.0
2007-10-22 11:30:00,8.71,8.77,8.71,8.77,21100.0,7.1092,7.1582,7.1092,7.1582,21100.0
2007-10-22 11:35:00,8.76,8.77,8.72,8.72,18900.0,7.15,7.1582,7.1174,7.1174,18900.0
2007-10-22 11:40:00,8.72,8.73,8.72,8.73,1700.0,7.1174,7.1255,7.1174,7.1255,1700.0
2007-10-22 11:45:00,8.72,8.74,8.7,8.74,33400.0,7.1174,7.1337,7.1011,7.1337,33400.0
2007-10-22 11:50:00,8.74,8.77,8.73,8.77,5900.0,7.1337,7.1582,7.1255,7.1582,5900.0
2007-10-22 11:55:00,8.76,8.8,8.76,8.8,25400.0,7.15,7.1827,7.15,7.1827,25400.0
2007-10-22 12:00:00,8.79,8.8,8.75,8.75,14100.0,7.1745,7.1827,7.1419,7.1419,14100.0
2007-10-22 12:05:00,8.75,8.75,8.73,8.73,7700.0,7.1419,7.1419,7.1255,7.1255,7700.0
2007-10-22 12:10:00,8.73,8.73,8.7,8.73,16800.0,7.1255,7.1255,7.1011,7.1255,16800.0
2007-10-22 12:15:00,8.73,8.75,8.71,8.72,11700.0,7.1255,7.1419,7.1092,7.1174,11700.0
2007-10-22 12:20:00,8.71,8.76,8.71,8.72,27000.0,7.1092,7.15,7.1092,7.1174,27000.0
2007-10-22 12:25:00,8.72,8.79,8.72,8.78,44900.0,7.1174,7.1745,7.1174,7.1664,44900.0
2007-10-22 12:30:00,8.78,8.8,8.76,8.79,15700.0,7.1664,7.1827,7.15,7.1745,15700.0
2007-10-22 12:35:00,8.79,8.79,8.75,8.75,7100.0,7.1745,7.1745,7.1419,7.1419,7100.0
2007-10-22 12:40:00,8.75,8.75,8.73,8.74,4400.0,7.1419,7.1419,7.1255,7.1337,4400.0
2007-10-22 12:45:00,8.74,8.78,8.73,8.77,24000.0,7.1337,7.1664,7.1255,7.1582,24000.0
2007-10-22 12:50:00,8.79,8.82,8.78,8.81,14500.0,7.1745,7.199,7.1664,7.1908,14500.0
2007-10-22 12:55:00,8.82,8.85,8.82,8.82,28900.0,7.199,7.2235,7.199,7.199,28900.0
2007-10-22 13:00:00,8.82,8.88,8.82,8.86,40500.0,7.199,7.248,7.199,7.2317,40500.0
2007-10-22 13:05:00,8.86,8.87,8.82,8.83,15800.0,7.2317,7.2398,7.199,7.2072,15800.0
2007-10-22 13:10:00,8.84,8.86,8.83,8.83,13600.0,7.2153,7.2317,7.2072,7.2072,13600.0
2007-10-22 13:15:00,8.84,8.86,8.83,8.86,5900.0,7.2153,7.2317,7.2072,7.2317,5900.0
2007-10-22 13:20:00,8.86,8.86,8.83,8.84,4100.0,7.2317,7.2317,7.2072,7.2153,4100.0
2007-10-22 13:25:00,8.83,8.86,8.83,8.85,9400.0,7.2072,7.2317,7.2072,7.2235,9400.0
2007-10-22 13:30:00,8.86,8.86,8.84,8.85,12000.0,7.2317,7.2317,7.2153,7.2235,12000.0
2007-10-22 13:35:00,8.85,8.85,8.82,8.84,9000.0,7.2235,7.2235,7.199,7.2153,9000.0
2007-10-22 13:40:00,8.84,8.85,8.82,8.82,9700.0,7.2153,7.2235,7.199,7.199,9700.0
2007-10-22 13:45:00,8.82,8.83,8.82,8.83,5000.0,7.199,7.2072,7.199,7.2072,5000.0
2007-10-22 13:50:00,8.83,8.83,8.78,8.78,19600.0,7.2072,7.2072,7.1664,7.1664,19600.0
2007-10-22 13:55:00,8.79,8.79,8.75,8.75,12200.0,7.1745,7.1745,7.1419,7.1419,12200.0
2007-10-22 14:00:00,8.76,8.79,8.76,8.79,26600.0,7.15,7.1745,7.15,7.1745,26600.0
2007-10-22 14:05:00,8.78,8.83,8.78,8.81,17200.0,7.1664,7.2072,7.1664,7.1908,17200.0
2007-10-22 14:10:00,8.81,8.81,8.8,8.81,11700.0,7.1908,7.1908,7.1827,7.1908,11700.0
2007-10-22 14:15:00,8.8,8.82,8.79,8.82,26700.0,7.1827,7.199,7.1745,7.199,26700.0
2007-10-22 14:20:00,8.82,8.82,8.8,8.8,10600.0,7.199,7.199,7.1827,7.1827,10600.0
2007-10-22 14:25:00,8.81,8.82,8.77,8.78,18700.0,7.1908,7.199,7.1582,7.1664,18700.0
2007-10-22 14:30:00,8.78,8.79,8.77,8.77,20000.0,7.1664,7.1745,7.1582,7.1582,20000.0
2007-10-22 14:35:00,8.78,8.78,8.77,8.77,15000.0,7.1664,7.1664,7.1582,7.1582,15000.0
2007-10-22 14:40:00,8.77,8.79,8.77,8.79,23400.0,7.1582,7.1745,7.1582,7.1745,23400.0
2007-10-22 14:45:00,8.79,8.79,8.77,8.77,9300.0,7.1745,7.1745,7.1582,7.1582,9300.0
2007-10-22 14:50:00,8.78,8.78,8.75,8.75,17800.0,7.1664,7.1664,7.1419,7.1419,17800.0
2007-10-22 14:55:00,8.75,8.75,8.7,8.72,22400.0,7.1419,7.1419,7.1011,7.1174,22400.0
2007-10-22 15:00:00,8.72,8.74,8.7,8.7,43200.0,7.1174,7.1337,7.1011,7.1011,43200.0
2007-10-22 15:05:00,8.7,8.72,8.7,8.71,16400.0,7.1011,7.1174,7.1011,7.1092,16400.0
2007-10-22 15:10:00,8.71,8.72,8.7,8.72,31800.0,7.1092,7.1174,7.1011,7.1174,31800.0
2007-10-22 15:15:00,8.72,8.73,8.71,8.71,26300.0,7.1174,7.1255,7.1092,7.1092,26300.0
2007-10-22 15:20:00,8.71,8.72,8.69,8.7,25500.0,7.1092,7.1174,7.0929,7.1011,25500.0
2007-10-22 15:25:00,8.71,8.73,8.7,8.72,20400.0,7.1092,7.1255,7.1011,7.1174,20400.0
2007-10-22 15:30:00,8.73,8.75,8.73,8.75,42400.0,7.1255,7.1419,7.1255,7.1419,42400.0
2007-10-22 15:35:00,8.75,8.75,8.73,8.74,17800.0,7.1419,7.1419,7.1255,7.1337,17800.0
2007-10-22 15:40:00,8.73,8.77,8.73,8.77,40200.0,7.1255,7.1582,7.1255,7.1582,40200.0
2007-10-22 15:45:00,8.77,8.78,8.76,8.78,29100.0,7.1582,7.1664,7.15,7.1664,29100.0
2007-10-22 15:50:00,8.78,8.82,8.77,8.79,57600.0,7.1664,7.199,7.1582,7.1745,57600.0
2007-10-22 15:55:00,8.79,8.82,8.79,8.81,63300.0,7.1745,7.199,7.1745,7.1908,63300.0
2007-10-23 09:30:00,8.9,8.9,8.75,8.81,55700.0,7.2643,7.2643,7.1419,7.1908,55700.0
2007-10-23 09:35:00,8.81,8.86,8.79,8.86,26900.0,7.1908,7.2317,7.1745,7.2317,26900.0
2007-10-23 09:40:00,8.86,8.87,8.82,8.83,21100.0,7.2317,7.2398,7.199,7.2072,21100.0
2007-10-23 09:45:00,8.82,8.83,8.8,8.81,34700.0,7.199,7.2072,7.1827,7.1908,34700.0
2007-10-23 09:50:00,8.81,8.82,8.79,8.79,37000.0,7.1908,7.199,7.1745,7.1745,37000.0
2007-10-23 09:55:00,8.79,8.8,8.77,8.78,12100.0,7.1745,7.1827,7.1582,7.1664,12100.0
2007-10-23 10:00:00,8.77,8.83,8.77,8.83,18600.0,7.1582,7.2072,7.1582,7.2072,18600.0
2007-10-23 10:05:00,8.82,8.82,8.79,8.79,44300.0,7.199,7.199,7.1745,7.1745,44300.0
2007-10-23 10:10:00,8.79,8.8,8.78,8.78,16500.0,7.1745,7.1827,7.1664,7.1664,16500.0
2007-10-23 10:15:00,8.78,8.78,8.73,8.74,23800.0,7.1664,7.1664,7.1255,7.1337,23800.0
2007-10-23 10:20:00,8.73,8.8,8.73,8.8,34500.0,7.1255,7.1827,7.1255,7.1827,34500.0
2007-10-23 10:25:00,8.79,8.85,8.78,8.85,18200.0,7.1745,7.2235,7.1664,7.2235,18200.0
2007-10-23 10:30:00,8.84,8.88,8.84,8.88,16500.0,7.2153,7.248,7.2153,7.248,16500.0
2007-10-23 10:35:00,8.89,8.9,8.86,8.89,39500.0,7.2561,7.2643,7.2317,7.2561,39500.0
2007-10-23 10:40:00,8.88,8.9,8.87,8.88,52200.0,7.248,7.2643,7.2398,7.248,52200.0
2007-10-23 10:45:00,8.89,8.89,8.87,8.89,18700.0,7.2561,7.2561,7.2398,7.2561,18700.0
2007-10-23 10:50:00,8.89,8.89,8.88,8.88,14100.0,7.2561,7.2561,7.248,7.248,14100.0
2007-10-23 10:55:00,8.88,8.89,8.86,8.86,38300.0,7.248,7.2561,7.2317,7.2317,38300.0
2007-10-23 11:00:00,8.86,8.86,8.85,8.86,15900.0,7.2317,7.2317,7.2235,7.2317,15900.0
2007-10-23 11:05:00,8.86,8.86,8.83,8.83,6300.0,7.2317,7.2317,7.2072,7.2072,6300.0
2007-10-23 11:10:00,8.84,8.84,8.78,8.78,31300.0,7.2153,7.2153,7.1664,7.1664,31300.0
2007-10-23 11:15:00,8.78,8.81,8.76,8.76,36300.0,7.1664,7.1908,7.15,7.15,36300.0
2007-10-23 11:20:00,8.77,8.78,8.74,8.76,25900.0,7.1582,7.1664,7.1337,7.15,25900.0
2007-10-23 11:25:00,8.75,8.76,8.75,8.76,7500.0,7.1419,7.15,7.1419,7.15,7500.0
2007-10-23 11:30:00,8.76,8.78,8.76,8.77,33400.0,7.15,7.1664,7.15,7.1582,33400.0
2007-10-23 11:35:00,8.77,8.82,8.77,8.82,24200.0,7.1582,7.199,7.1582,7.199,24200.0
2007-10-23 11:40:00,8.82,8.84,8.82,8.84,17700.0,7.199,7.2153,7.199,7.2153,17700.0
2007-10-23 11:45:00,8.85,8.89,8.84,8.88,15000.0,7.2235,7.2561,7.2153,7.248,15000.0
2007-10-23 11:50:00,8.88,8.89,8.86,8.88,37700.0,7.248,7.2561,7.2317,7.248,37700.0
2007-10-23 11:55:00,8.88,8.89,8.84,8.84,40400.0,7.248,7.2561,7.2153,7.2153,40400.0
2007-10-23 12:00:00,8.85,8.87,8.85,8.86,31400.0,7.2235,7.2398,7.2235,7.2317,31400.0
2007-10-23 12:05:00,8.87,8.88,8.86,8.86,21600.0,7.2398,7.248,7.2317,7.2317,21600.0
2007-10-23 12:10:00,8.86,8.86,8.82,8.84,42600.0,7.2317,7.2317,7.199,7.2153,42600.0
2007-10-23 12:15:00,8.84,8.85,8.81,8.85,34000.0,7.2153,7.2235,7.1908,7.2235,34000.0
2007-10-23 12:20:00,8.85,8.88,8.85,8.86,26600.0,7.2235,7.248,7.2235,7.2317,26600.0
2007-10-23 12:25:00,8.87,8.87,8.86,8.87,17300.0,7.2398,7.2398,7.2317,7.2398,17300.0
2007-10-23 12:30:00,8.87,8.87,8.86,8.87,17600.0,7.2398,7.2398,7.2317,7.2398,17600.0
2007-10-23 12:35:00,8.88,8.88,8.85,8.86,26400.0,7.248,7.248,7.2235,7.2317,26400.0
2007-10-23 12:40:00,8.86,8.86,8.84,8.84,36300.0,7.2317,7.2317,7.2153,7.2153,36300.0
2007-10-23 12:45:00,8.84,8.87,8.84,8.84,25600.0,7.2153,7.2398,7.2153,7.2153,25600.0
2007-10-23 12:50:00,8.85,8.85,8.83,8.83,12700.0,7.2235,7.2235,7.2072,7.2072,12700.0
2007-10-23 12:55:00,8.83,8.85,8.82,8.85,26300.0,7.2072,7.2235,7.199,7.2235,26300.0
2007-10-23 13:00:00,8.84,8.85,8.82,8.82,18900.0,7.2153,7.2235,7.199,7.199,18900.0
2007-10-23 13:05:00,8.82,8.86,8.81,8.86,16100.0,7.199,7.2317,7.1908,7.2317,16100.0
2007-10-23 13:10:00,8.86,8.86,8.83,8.84,14000.0,7.2317,7.2317,7.2072,7.2153,14000.0
2007-10-23 13:15:00,8.84,8.85,8.83,8.85,17400.0,7.2153,7.2235,7.2072,7.2235,17400.0
2007-10-23 13:20:00,8.85,8.85,8.84,8.84,4900.0,7.2235,7.2235,7.2153,7.2153,4900.0
2007-10-23 13:25:00,8.84,8.85,8.81,8.82,25100.0,7.2153,7.2235,7.1908,7.199,25100.0
2007-10-23 13:30:00,8.82,8.84,8.82,8.84,18800.0,7.199,7.2153,7.199,7.2153,18800.0
2007-10-23 13:35:00,8.84,8.86,8.82,8.83,16200.0,7.2153,7.2317,7.199,7.2072,16200.0
2007-10-23 13:40:00,8.84,8.84,8.82,8.83,11800.0,7.2153,7.2153,7.199,7.2072,11800.0
2007-10-23 13:45:00,8.82,8.84,8.8,8.8,27000.0,7.199,7.2153,7.1827,7.1827,27000.0
2007-10-23 13:50:00,8.81,8.81,8.77,8.81,34600.0,7.1908,7.1908,7.1582,7.1908,34600.0
2007-10-23 13:55:00,8.82,8.83,8.79,8.82,59800.0,7.199,7.2072,7.1745,7.199,59800.0
2007-10-23 14:00:00,8.83,8.85,8.82,8.84,12700.0,7.2072,7.2235,7.199,7.2153,12700.0
2007-10-23 14:05:00,8.85,8.85,8.84,8.84,7600.0,7.2235,7.2235,7.2153,7.2153,7600.0
2007-10-23 14:10:00,8.85,8.85,8.84,8.84,10600.0,7.2235,7.2235,7.2153,7.2153,10600.0
2007-10-23 14:15:00,8.84,8.87,8.84,8.87,58500.0,7.2153,7.2398,7.2153,7.2398,58500.0
2007-10-23 14:20:00,8.87,8.9,8.86,8.9,39300.0,7.2398,7.2643,7.2317,7.2643,39300.0
2007-10-23 14:25:00,8.9,8.9,8.86,8.89,32900.0,7.2643,7.2643,7.2317,7.2561,32900.0
2007-10-23 14:30:00,8.9,8.93,8.9,8.9,26600.0,7.2643,7.2888,7.2643,7.2643,26600.0
2007-10-23 14:35:00,8.9,8.92,8.89,8.9,21900.0,7.2643,7.2806,7.2561,7.2643,21900.0
2007-10-23 14:40:00,8.9,8.93,8.89,8.93,27000.0,7.2643,7.2888,7.2561,7.2888,27000.0
2007-10-23 14:45:00,8.92,8.93,8.88,8.88,31500.0,7.2806,7.2888,7.248,7.248,31500.0
2007-10-23 14:50:00,8.88,8.9,8.88,8.9,28500.0,7.248,7.2643,7.248,7.2643,28500.0
2007-10-23 14:55:00,8.9,8.91,8.88,8.88,33200.0,7.2643,7.2725,7.248,7.248,33200.0
2007-10-23 15:00:00,8.89,8.9,8.88,8.9,16800.0,7.2561,7.2643,7.248,7.2643,16800.0
2007-10-23 15:05:00,8.91,8.91,8.88,8.89,25000.0,7.2725,7.2725,7.248,7.2561,25000.0
2007-10-23 15:10:00,8.88,8.89,8.87,8.88,16500.0,7.248,7.2561,7.2398,7.248,16500.0
2007-10-23 15:15:00,8.88,8.92,8.87,8.91,30000.0,7.248,7.2806,7.2398,7.2725,30000.0
2007-10-23 15:20:00,8.91,8.93,8.9,8.9,36700.0,7.2725,7.2888,7.2643,7.2643,36700.0
2007-10-23 15:25:00,8.91,8.94,8.9,8.91,48500.0,7.2725,7.297,7.2643,7.2725,48500.0
2007-10-23 15:30:00,8.91,8.93,8.9,8.91,45100.0,7.2725,7.2888,7.2643,7.2725,45100.0
2007-10-23 15:35:00,8.92,8.92,8.9,8.9,27400.0,7.2806,7.2806,7.2643,7.2643,27400.0
2007-10-23 15:40:00,8.91,8.94,8.9,8.93,79900.0,7.2725,7.297,7.2643,7.2888,79900.0
2007-10-23 15:45:00,8.93,8.93,8.91,8.92,40200.0,7.2888,7.2888,7.2725,7.2806,40200.0
2007-10-23 15:50:00,8.91,8.94,8.91,8.94,76700.0,7.2725,7.297,7.2725,7.297,76700.0
2007-10-23 15:55:00,8.94,8.96,8.93,8.95,88000.0,7.297,7.3133,7.2888,7.3051,88000.0
2007-10-24 09:30:00,8.86,8.86,8.81,8.83,52100.0,7.2317,7.2317,7.1908,7.2072,52100.0
2007-10-24 09:35:00,8.84,8.88,8.83,8.86,34300.0,7.2153,7.248,7.2072,7.2317,34300.0
2007-10-24 09:40:00,8.87,8.94,8.87,8.92,35300.0,7.2398,7.297,7.2398,7.2806,35300.0
2007-10-24 09:45:00,8.92,8.94,8.91,8.93,24900.0,7.2806,7.297,7.2725,7.2888,24900.0
2007-10-24 09:50:00,8.93,8.94,8.92,8.94,15700.0,7.2888,7.297,7.2806,7.297,15700.0
2007-10-24 09:55:00,8.94,8.94,8.86,8.87,37600.0,7.297,7.297,7.2317,7.2398,37600.0
2007-10-24 10:00:00,8.87,8.87,8.8,8.83,40300.0,7.2398,7.2398,7.1827,7.2072,40300.0
2007-10-24 10:05:00,8.82,8.83,8.8,8.81,60700.0,7.199,7.2072,7.1827,7.1908,60700.0
2007-10-24 10:10:00,8.8,8.81,8.8,8.8,45400.0,7.1827,7.1908,7.1827,7.1827,45400.0
2007-10-24 10:15:00,8.8,8.84,8.79,8.83,63500.0,7.1827,7.2153,7.1745,7.2072,63500.0
2007-10-24 10:20:00,8.83,8.84,8.82,8.83,33800.0,7.2072,7.2153,7.199,7.2072,33800.0
2007-10-24 10:25:00,8.83,8.85,8.82,8.85,341900.0,7.2072,7.2235,7.199,7.2235,341900.0
2007-10-24 10:30:00,8.85,8.86,8.84,8.86,72000.0,7.2235,7.2317,7.2153,7.2317,72000.0
2007-10-24 10:35:00,8.86,8.86,8.82,8.82,49100.0,7.2317,7.2317,7.199,7.199,49100.0
2007-10-24 10:40:00,8.82,8.82,8.79,8.79,45900.0,7.199,7.199,7.1745,7.1745,45900.0
2007-10-24 10:45:00,8.79,8.79,8.72,8.74,66400.0,7.1745,7.1745,7.1174,7.1337,66400.0
2007-10-24 10:50:00,8.75,8.78,8.71,8.72,87200.0,7.1419,7.1664,7.1092,7.1174,87200.0
2007-10-24 10:55:00,8.72,8.77,8.72,8.74,28400.0,7.1174,7.1582,7.1174,7.1337,28400.0
2007-10-24 11:00:00,8.73,8.74,8.72,8.73,24100.0,7.1255,7.1337,7.1174,7.1255,24100.0
2007-10-24 11:05:00,8.73,8.74,8.7,8.7,25900.0,7.1255,7.1337,7.1011,7.1011,25900.0
2007-10-24 11:10:00,8.7,8.7,8.62,8.65,87400.0,7.1011,7.1011,7.0358,7.0602,87400.0
2007-10-24 11:15:00,8.65,8.66,8.63,8.65,59400.0,7.0602,7.0684,7.0439,7.0602,59400.0
2007-10-24 11:20:00,8.65,8.66,8.63,8.66,67000.0,7.0602,7.0684,7.0439,7.0684,67000.0
2007-10-24 11:25:00,8.66,8.74,8.66,8.71,55700.0,7.0684,7.1337,7.0684,7.1092,55700.0
2007-10-24 11:30:00,8.71,8.71,8.68,8.68,39800.0,7.1092,7.1092,7.0847,7.0847,39800.0
2007-10-24 11:35:00,8.69,8.7,8.68,8.7,19800.0,7.0929,7.1011,7.0847,7.1011,19800.0
2007-10-24 11:40:00,8.7,8.71,8.69,8.7,9700.0,7.1011,7.1092,7.0929,7.1011,9700.0
2007-10-24 11:45:00,8.71,8.74,8.71,8.73,21500.0,7.1092,7.1337,7.1092,7.1255,21500.0
2007-10-24 11:50:00,8.74,8.74,8.72,8.73,20100.0,7.1337,7.1337,7.1174,7.1255,20100.0
2007-10-24 11:55:00,8.73,8.73,8.7,8.7,12000.0,7.1255,7.1255,7.1011,7.1011,12000.0
2007-10-24 12:00:00,8.7,8.7,8.69,8.69,21000.0,7.1011,7.1011,7.0929,7.0929,21000.0
2007-10-24 12:05:00,8.7,8.71,8.69,8.71,57600.0,7.1011,7.1092,7.0929,7.1092,57600.0
2007-10-24 12:10:00,8.71,8.72,8.7,8.71,25600.0,7.1092,7.1174,7.1011,7.1092,25600.0
2007-10-24 12:15:00,8.7,8.71,8.69,8.69,18700.0,7.1011,7.1092,7.0929,7.0929,18700.0
2007-10-24 12:20:00,8.69,8.69,8.66,8.67,62900.0,7.0929,7.0929,7.0684,7.0766,62900.0
2007-10-24 12:25:00,8.66,8.67,8.65,8.66,33200.0,7.0684,7.0766,7.0602,7.0684,33200.0
2007-10-24 12:30:00,8.66,8.69,8.64,8.68,29100.0,7.0684,7.0929,7.0521,7.0847,29100.0
2007-10-24 12:35:00,8.68,8.68,8.63,8.63,17200.0,7.0847,7.0847,7.0439,7.0439,17200.0
2007-10-24 12:40:00,8.64,8.69,8.63,8.69,57700.0,7.0521,7.0929,7.0439,7.0929,57700.0
2007-10-24 12:45:00,8.69,8.7,8.64,8.65,15100.0,7.0929,7.1011,7.0521,7.0602,15100.0
2007-10-24 12:50:00,8.65,8.66,8.62,8.62,20700.0,7.0602,7.0684,7.0358,7.0358,20700.0
2007-10-24 12:55:00,8.63,8.63,8.61,8.63,18800.0,7.0439,7.0439,7.0276,7.0439,18800.0
2007-10-24 13:00:00,8.63,8.63,8.6,8.6,40400.0,7.0439,7.0439,7.0194,7.0194,40400.0
2007-10-24 13:05:00,8.6,8.65,8.6,8.64,38600.0,7.0194,7.0602,7.0194,7.0521,38600.0
2007-10-24 13:10:00,8.65,8.65,8.64,8.64,9500.0,7.0602,7.0602,7.0521,7.0521,9500.0
2007-10-24 13:15:00,8.64,8.65,8.61,8.63,25900.0,7.0521,7.0602,7.0276,7.0439,25900.0
2007-10-24 13:20:00,8.62,8.63,8.6,8.62,11800.0,7.0358,7.0439,7.0194,7.0358,11800.0
2007-10-24 13:25:00,8.61,8.64,8.61,8.64,14300.0,7.0276,7.0521,7.0276,7.0521,14300.0
2007-10-24 13:30:00,8.63,8.66,8.61,8.66,557000.0,7.0439,7.0684,7.0276,7.0684,557000.0
2007-10-24 13:35:00,8.65,8.66,8.6,8.6,45400.0,7.0602,7.0684,7.0194,7.0194,45400.0
2007-10-24 13:40:00,8.6,8.61,8.6,8.6,20300.0,7.0194,7.0276,7.0194,7.0194,20300.0
2007-10-24 13:45:00,8.6,8.64,8.6,8.62,26200.0,7.0194,7.0521,7.0194,7.0358,26200.0
2007-10-24 13:50:00,8.61,8.62,8.6,8.61,19300.0,7.0276,7.0358,7.0194,7.0276,19300.0
2007-10-24 13:55:00,8.62,8.62,8.6,8.61,26400.0,7.0358,7.0358,7.0194,7.0276,26400.0
2007-10-24 14:00:00,8.62,8.63,8.59,8.59,87300.0,7.0358,7.0439,7.0113,7.0113,87300.0
2007-10-24 14:05:00,8.59,8.6,8.58,8.58,13300.0,7.0113,7.0194,7.0031,7.0031,13300.0
2007-10-24 14:10:00,8.58,8.59,8.58,8.58,17400.0,7.0031,7.0113,7.0031,7.0031,17400.0
2007-10-24 14:15:00,8.58,8.6,8.57,8.6,50600.0,7.0031,7.0194,6.995,7.0194,50600.0
2007-10-24 14:20:00,8.6,8.65,8.6,8.63,70600.0,7.0194,7.0602,7.0194,7.0439,70600.0
2007-10-24 14:25:00,8.62,8.65,8.61,8.65,75100.0,7.0358,7.0602,7.0276,7.0602,75100.0
2007-10-24 14:30:00,8.64,8.7,8.64,8.67,85400.0,7.0521,7.1011,7.0521,7.0766,85400.0
2007-10-24 14:35:00,8.67,8.67,8.6,8.62,74700.0,7.0766,7.0766,7.0194,7.0358,74700.0
2007-10-24 14:40:00,8.62,8.64,8.59,8.6,72200.0,7.0358,7.0521,7.0113,7.0194,72200.0
2007-10-24 14:45:00,8.6,8.63,8.59,8.62,71600.0,7.0194,7.0439,7.0113,7.0358,71600.0
2007-10-24 14:50:00,8.63,8.63,8.6,8.62,57300.0,7.0439,7.0439,7.0194,7.0358,57300.0
2007-10-24 14:55:00,8.61,8.65,8.6,8.65,45900.0,7.0276,7.0602,7.0194,7.0602,45900.0
2007-10-24 15:00:00,8.65,8.69,8.64,8.68,75400.0,7.0602,7.0929,7.0521,7.0847,75400.0
2007-10-24 15:05:00,8.68,8.68,8.64,8.65,37200.0,7.0847,7.0847,7.0521,7.0602,37200.0
2007-10-24 15:10:00,8.65,8.69,8.65,8.69,38900.0,7.0602,7.0929,7.0602,7.0929,38900.0
2007-10-24 15:15:00,8.7,8.7,8.66,8.66,38000.0,7.1011,7.1011,7.0684,7.0684,38000.0
2007-10-24 15:20:00,8.66,8.68,8.65,8.67,27400.0,7.0684,7.0847,7.0602,7.0766,27400.0
2007-10-24 15:25:00,8.68,8.74,8.67,8.74,21600.0,7.0847,7.1337,7.0766,7.1337,21600.0
2007-10-24 15:30:00,8.75,8.76,8.71,8.71,57000.0,7.1419,7.15,7.1092,7.1092,57000.0
2007-10-24 15:35:00,8.71,8.72,8.68,8.68,31800.0,7.1092,7.1174,7.0847,7.0847,31800.0
2007-10-24 15:40:00,8.68,8.69,8.67,8.68,49900.0,7.0847,7.0929,7.0766,7.0847,49900.0
2007-10-24 15:45:00,8.68,8.69,8.67,8.67,195600.0,7.0847,7.0929,7.0766,7.0766,195600.0
2007-10-24 15:50:00,8.67,8.72,8.65,8.7,64600.0,7.0766,7.1174,7.0602,7.1011,64600.0
2007-10-24 15:55:00,8.7,8.75,8.69,8.72,140400.0,7.1011,7.1419,7.0929,7.1174,140400.0
2007-10-25 09:30:00,8.74,8.8,8.72,8.79,18700.0,7.1337,7.1827,7.1174,7.1745,18700.0
2007-10-25 09:35:00,8.78,8.78,8.66,8.68,31500.0,7.1664,7.1664,7.0684,7.0847,31500.0
2007-10-25 09:40:00,8.69,8.76,8.69,8.73,51500.0,7.0929,7.15,7.0929,7.1255,51500.0
2007-10-25 09:45:00,8.74,8.76,8.64,8.64,53200.0,7.1337,7.15,7.0521,7.0521,53200.0
2007-10-25 09:50:00,8.64,8.66,8.61,8.61,52000.0,7.0521,7.0684,7.0276,7.0276,52000.0
2007-10-25 09:55:00,8.61,8.65,8.6,8.6,30700.0,7.0276,7.0602,7.0194,7.0194,30700.0
2007-10-25 10:00:00,8.6,8.66,8.6,8.65,45300.0,7.0194,7.0684,7.0194,7.0602,45300.0
2007-10-25 10:05:00,8.65,8.65,8.61,8.64,31900.0,7.0602,7.0602,7.0276,7.0521,31900.0
2007-10-25 10:10:00,8.64,8.65,8.63,8.64,35700.0,7.0521,7.0602,7.0439,7.0521,35700.0
2007-10-25 10:15:00,8.64,8.66,8.63,8.63,101900.0,7.0521,7.0684,7.0439,7.0439,101900.0
2007-10-25 10:20:00,8.64,8.64,8.61,8.62,109700.0,7.0521,7.0521,7.0276,7.0358,109700.0
2007-10-25 10:25:00,8.62,8.62,8.56,8.59,48400.0,7.0358,7.0358,6.9868,7.0113,48400.0
2007-10-25 10:30:00,8.59,8.6,8.55,8.56,51400.0,7.0113,7.0194,6.9786,6.9868,51400.0
2007-10-25 10:35:00,8.56,8.57,8.56,8.56,45500.0,6.9868,6.995,6.9868,6.9868,45500.0
2007-10-25 10:40:00,8.57,8.57,8.53,8.57,97700.0,6.995,6.995,6.9623,6.995,97700.0
2007-10-25 10:45:00,8.56,8.56,8.52,8.53,30100.0,6.9868,6.9868,6.9541,6.9623,30100.0
2007-10-25 10:50:00,8.53,8.57,8.53,8.54,47500.0,6.9623,6.995,6.9623,6.9705,47500.0
2007-10-25 10:55:00,8.54,8.56,8.54,8.55,22300.0,6.9705,6.9868,6.9705,6.9786,22300.0
2007-10-25 11:00:00,8.55,8.56,8.5,8.51,43100.0,6.9786,6.9868,6.9378,6.946,43100.0
2007-10-25 11:05:00,8.51,8.52,8.47,8.47,90600.0,6.946,6.9541,6.9133,6.9133,90600.0
2007-10-25 11:10:00,8.47,8.51,8.45,8.51,60900.0,6.9133,6.946,6.897,6.946,60900.0
2007-10-25 11:15:00,8.5,8.5,8.44,8.45,154200.0,6.9378,6.9378,6.8888,6.897,154200.0
2007-10-25 11:20:00,8.45,8.45,8.42,8.43,70600.0,6.897,6.897,6.8725,6.8807,70600.0
2007-10-25 11:25:00,8.43,8.44,8.43,8.43,44500.0,6.8807,6.8888,6.8807,6.8807,44500.0
2007-10-25 11:30:00,8.43,8.43,8.42,8.43,36300.0,6.8807,6.8807,6.8725,6.8807,36300.0
2007-10-25 11:35:00,8.42,8.43,8.4,8.4,61000.0,6.8725,6.8807,6.8562,6.8562,61000.0
2007-10-25 11:40:00,8.4,8.41,8.35,8.36,138200.0,6.8562,6.8644,6.8154,6.8235,138200.0
2007-10-25 11:45:00,8.36,8.36,8.32,8.33,132400.0,6.8235,6.8235,6.7909,6.7991,132400.0
2007-10-25 11:50:00,8.33,8.34,8.31,8.32,62600.0,6.7991,6.8072,6.7827,6.7909,62600.0
2007-10-25 11:55:00,8.32,8.33,8.29,8.29,94100.0,6.7909,6.7991,6.7664,6.7664,94100.0
2007-10-25 12:00:00,8.29,8.29,8.26,8.28,142100.0,6.7664,6.7664,6.7419,6.7583,142100.0
2007-10-25 12:05:00,8.28,8.29,8.27,8.29,67400.0,6.7583,6.7664,6.7501,6.7664,67400.0
2007-10-25 12:10:00,8.28,8.29,8.28,8.29,47600.0,6.7583,6.7664,6.7583,6.7664,47600.0
2007-10-25 12:15:00,8.29,8.33,8.28,8.32,110400.0,6.7664,6.7991,6.7583,6.7909,110400.0
2007-10-25 12:20:00,8.32,8.35,8.31,8.35,87000.0,6.7909,6.8154,6.7827,6.8154,87000.0
2007-10-25 12:25:00,8.35,8.4,8.35,8.35,95100.0,6.8154,6.8562,6.8154,6.8154,95100.0
2007-10-25 12:30:00,8.34,8.35,8.3,8.33,315000.0,6.8072,6.8154,6.7746,6.7991,315000.0
2007-10-25 12:35:00,8.32,8.33,8.28,8.29,39600.0,6.7909,6.7991,6.7583,6.7664,39600.0
2007-10-25 12:40:00,8.28,8.32,8.28,8.32,88800.0,6.7583,6.7909,6.7583,6.7909,88800.0
2007-10-25 12:45:00,8.33,8.34,8.3,8.32,52200.0,6.7991,6.8072,6.7746,6.7909,52200.0
2007-10-25 12:50:00,8.32,8.36,8.32,8.35,33200.0,6.7909,6.8235,6.7909,6.8154,33200.0
2007-10-25 12:55:00,8.35,8.36,8.33,8.33,14700.0,6.8154,6.8235,6.7991,6.7991,14700.0
2007-10-25 13:00:00,8.32,8.32,8.3,8.3,22000.0,6.7909,6.7909,6.7746,6.7746,22000.0
2007-10-25 13:05:00,8.31,8.31,8.28,8.28,38200.0,6.7827,6.7827,6.7583,6.7583,38200.0
2007-10-25 13:10:00,8.28,8.32,8.28,8.31,38600.0,6.7583,6.7909,6.7583,6.7827,38600.0
2007-10-25 13:15:00,8.31,8.34,8.3,8.31,31300.0,6.7827,6.8072,6.7746,6.7827,31300.0
2007-10-25 13:20:00,8.31,8.33,8.3,8.31,35200.0,6.7827,6.7991,6.7746,6.7827,35200.0
2007-10-25 13:25:00,8.31,8.32,8.31,8.31,9400.0,6.7827,6.7909,6.7827,6.7827,9400.0
2007-10-25 13:30:00,8.31,8.33,8.31,8.31,21200.0,6.7827,6.7991,6.7827,6.7827,21200.0
2007-10-25 13:35:00,8.31,8.32,8.31,8.31,13600.0,6.7827,6.7909,6.7827,6.7827,13600.0
2007-10-25 13:40:00,8.31,8.34,8.3,8.34,59400.0,6.7827,6.8072,6.7746,6.8072,59400.0
2007-10-25 13:45:00,8.33,8.33,8.31,8.31,19900.0,6.7991,6.7991,6.7827,6.7827,19900.0
2007-10-25 13:50:00,8.31,8.32,8.3,8.3,22300.0,6.7827,6.7909,6.7746,6.7746,22300.0
2007-10-25 13:55:00,8.3,8.31,8.3,8.31,30500.0,6.7746,6.7827,6.7746,6.7827,30500.0
2007-10-25 14:00:00,8.3,8.31,8.3,8.31,34200.0,6.7746,6.7827,6.7746,6.7827,34200.0
2007-10-25 14:05:00,8.3,8.31,8.3,8.3,20300.0,6.7746,6.7827,6.7746,6.7746,20300.0
2007-10-25 14:10:00,8.3,8.33,8.3,8.33,43500.0,6.7746,6.7991,6.7746,6.7991,43500.0
2007-10-25 14:15:00,8.33,8.33,8.3,8.33,38400.0,6.7991,6.7991,6.7746,6.7991,38400.0
2007-10-25 14:20:00,8.33,8.36,8.31,8.36,52400.0,6.7991,6.8235,6.7827,6.8235,52400.0
2007-10-25 14:25:00,8.36,8.37,8.35,8.37,100700.0,6.8235,6.8317,6.8154,6.8317,100700.0
2007-10-25 14:30:00,8.37,8.38,8.35,8.35,30200.0,6.8317,6.8399,6.8154,6.8154,30200.0
2007-10-25 14:35:00,8.35,8.38,8.35,8.37,34400.0,6.8154,6.8399,6.8154,6.8317,34400.0
2007-10-25 14:40:00,8.37,8.38,8.35,8.36,32300.0,6.8317,6.8399,6.8154,6.8235,32300.0
2007-10-25 14:45:00,8.35,8.36,8.35,8.36,10600.0,6.8154,6.8235,6.8154,6.8235,10600.0
2007-10-25 14:50:00,8.35,8.39,8.35,8.37,55200.0,6.8154,6.848,6.8154,6.8317,55200.0
2007-10-25 14:55:00,8.38,8.41,8.37,8.4,42400.0,6.8399,6.8644,6.8317,6.8562,42400.0
2007-10-25 15:00:00,8.41,8.42,8.38,8.39,39400.0,6.8644,6.8725,6.8399,6.848,39400.0
2007-10-25 15:05:00,8.38,8.38,8.36,8.38,58700.0,6.8399,6.8399,6.8235,6.8399,58700.0
2007-10-25 15:10:00,8.37,8.39,8.37,8.39,19700.0,6.8317,6.848,6.8317,6.848,19700.0
2007-10-25 15:15:00,8.38,8.39,8.36,8.38,31000.0,6.8399,6.848,6.8235,6.8399,31000.0
2007-10-25 15:20:00,8.38,8.38,8.36,8.36,29400.0,6.8399,6.8399,6.8235,6.8235,29400.0
2007-10-25 15:25:00,8.37,8.37,8.35,8.36,49700.0,6.8317,6.8317,6.8154,6.8235,49700.0
2007-10-25 15:30:00,8.36,8.37,8.35,8.35,45700.0,6.8235,6.8317,6.8154,6.8154,45700.0
2007-10-25 15:35:00,8.35,8.36,8.34,8.35,85300.0,6.8154,6.8235,6.8072,6.8154,85300.0
2007-10-25 15:40:00,8.36,8.38,8.35,8.38,54700.0,6.8235,6.8399,6.8154,6.8399,54700.0
2007-10-25 15:45:00,8.38,8.38,8.37,8.38,57700.0,6.8399,6.8399,6.8317,6.8399,57700.0
2007-10-25 15:50:00,8.37,8.41,8.37,8.41,85100.0,6.8317,6.8644,6.8317,6.8644,85100.0
2007-10-25 15:55:00,8.41,8.41,8.4,8.4,102300.0,6.8644,6.8644,6.8562,6.8562,102300.0
2007-10-26 09:30:00,8.49,8.54,8.45,8.5,36900.0,6.9297,6.9705,6.897,6.9378,36900.0
2007-10-26 09:35:00,8.49,8.53,8.48,8.51,35800.0,6.9297,6.9623,6.9215,6.946,35800.0
2007-10-26 09:40:00,8.51,8.54,8.5,8.51,16900.0,6.946,6.9705,6.9378,6.946,16900.0
2007-10-26 09:45:00,8.51,8.53,8.5,8.53,43600.0,6.946,6.9623,6.9378,6.9623,43600.0
2007-10-26 09:50:00,8.53,8.58,8.53,8.54,64800.0,6.9623,7.0031,6.9623,6.9705,64800.0
2007-10-26 09:55:00,8.55,8.55,8.5,8.51,54200.0,6.9786,6.9786,6.9378,6.946,54200.0
2007-10-26 10:00:00,8.52,8.52,8.48,8.5,54000.0,6.9541,6.9541,6.9215,6.9378,54000.0
2007-10-26 10:05:00,8.5,8.53,8.49,8.49,34200.0,6.9378,6.9623,6.9297,6.9297,34200.0
2007-10-26 10:10:00,8.49,8.51,8.45,8.51,35400.0,6.9297,6.946,6.897,6.946,35400.0
2007-10-26 10:15:00,8.5,8.53,8.49,8.5,42600.0,6.9378,6.9623,6.9297,6.9378,42600.0
2007-10-26 10:20:00,8.51,8.51,8.48,8.5,62500.0,6.946,6.946,6.9215,6.9378,62500.0
2007-10-26 10:25:00,8.49,8.51,8.49,8.51,7700.0,6.9297,6.946,6.9297,6.946,7700.0
2007-10-26 10:30:00,8.51,8.54,8.5,8.54,16700.0,6.946,6.9705,6.9378,6.9705,16700.0
2007-10-26 10:35:00,8.54,8.56,8.49,8.49,56300.0,6.9705,6.9868,6.9297,6.9297,56300.0
2007-10-26 10:40:00,8.49,8.5,8.49,8.49,21100.0,6.9297,6.9378,6.9297,6.9297,21100.0
2007-10-26 10:45:00,8.5,8.51,8.48,8.51,19700.0,6.9378,6.946,6.9215,6.946,19700.0
2007-10-26 10:50:00,8.5,8.5,8.49,8.49,41700.0,6.9378,6.9378,6.9297,6.9297,41700.0
2007-10-26 10:55:00,8.49,8.5,8.49,8.49,17600.0,6.9297,6.9378,6.9297,6.9297,17600.0
2007-10-26 11:00:00,8.5,8.52,8.5,8.51,16600.0,6.9378,6.9541,6.9378,6.946,16600.0
2007-10-26 11:05:00,8.51,8.52,8.49,8.51,31600.0,6.946,6.9541,6.9297,6.946,31600.0
2007-10-26 11:10:00,8.51,8.51,8.5,8.5,34100.0,6.946,6.946,6.9378,6.9378,34100.0
2007-10-26 11:15:00,8.51,8.51,8.49,8.49,24600.0,6.946,6.946,6.9297,6.9297,24600.0
2007-10-26 11:20:00,8.49,8.52,8.49,8.51,39600.0,6.9297,6.9541,6.9297,6.946,39600.0
2007-10-26 11:25:00,8.52,8.53,8.51,8.53,30700.0,6.9541,6.9623,6.946,6.9623,30700.0
2007-10-26 11:30:00,8.53,8.53,8.52,8.52,13200.0,6.9623,6.9623,6.9541,6.9541,13200.0
2007-10-26 11:35:00,8.52,8.53,8.51,8.51,9800.0,6.9541,6.9623,6.946,6.946,9800.0
2007-10-26 11:40:00,8.51,8.52,8.49,8.49,14300.0,6.946,6.9541,6.9297,6.9297,14300.0
2007-10-26 11:45:00,8.49,8.55,8.49,8.5,82100.0,6.9297,6.9786,6.9297,6.9378,82100.0
2007-10-26 11:50:00,8.5,8.51,8.5,8.5,14700.0,6.9378,6.946,6.9378,6.9378,14700.0
2007-10-26 11:55:00,8.5,8.51,8.49,8.49,32200.0,6.9378,6.946,6.9297,6.9297,32200.0
2007-10-26 12:00:00,8.49,8.49,8.48,8.48,36500.0,6.9297,6.9297,6.9215,6.9215,36500.0
2007-10-26 12:05:00,8.48,8.49,8.48,8.49,14300.0,6.9215,6.9297,6.9215,6.9297,14300.0
2007-10-26 12:10:00,8.49,8.5,8.48,8.49,46600.0,6.9297,6.9378,6.9215,6.9297,46600.0
2007-10-26 12:15:00,8.5,8.5,8.49,8.49,10500.0,6.9378,6.9378,6.9297,6.9297,10500.0
2007-10-26 12:20:00,8.49,8.5,8.49,8.5,26200.0,6.9297,6.9378,6.9297,6.9378,26200.0
2007-10-26 12:25:00,8.5,8.5,8.49,8.49,3400.0,6.9378,6.9378,6.9297,6.9297,3400.0
2007-10-26 12:30:00,8.5,8.5,8.49,8.5,15600.0,6.9378,6.9378,6.9297,6.9378,15600.0
2007-10-26 12:35:00,8.5,8.5,8.49,8.5,8200.0,6.9378,6.9378,6.9297,6.9378,8200.0
2007-10-26 12:40:00,8.49,8.5,8.49,8.49,4700.0,6.9297,6.9378,6.9297,6.9297,4700.0
2007-10-26 12:45:00,8.5,8.5,8.47,8.47,32400.0,6.9378,6.9378,6.9133,6.9133,32400.0
2007-10-26 12:50:00,8.48,8.5,8.47,8.5,27000.0,6.9215,6.9378,6.9133,6.9378,27000.0
2007-10-26 12:55:00,8.5,8.52,8.5,8.5,28200.0,6.9378,6.9541,6.9378,6.9378,28200.0
2007-10-26 13:00:00,8.5,8.51,8.5,8.51,12900.0,6.9378,6.946,6.9378,6.946,12900.0
2007-10-26 13:05:00,8.5,8.51,8.48,8.5,32500.0,6.9378,6.946,6.9215,6.9378,32500.0
2007-10-26 13:10:00,8.5,8.53,8.49,8.52,23800.0,6.9378,6.9623,6.9297,6.9541,23800.0
2007-10-26 13:15:00,8.53,8.55,8.53,8.55,37400.0,6.9623,6.9786,6.9623,6.9786,37400.0
2007-10-26 13:20:00,8.55,8.55,8.54,8.54,6900.0,6.9786,6.9786,6.9705,6.9705,6900.0
2007-10-26 13:25:00,8.54,8.55,8.54,8.54,3700.0,6.9705,6.9786,6.9705,6.9705,3700.0
2007-10-26 13:30:00,8.55,8.55,8.52,8.53,20300.0,6.9786,6.9786,6.9541,6.9623,20300.0
2007-10-26 13:35:00,8.53,8.53,8.5,8.51,20000.0,6.9623,6.9623,6.9378,6.946,20000.0
2007-10-26 13:40:00,8.5,8.51,8.5,8.5,4200.0,6.9378,6.946,6.9378,6.9378,4200.0
2007-10-26 13:45:00,8.51,8.52,8.5,8.52,31100.0,6.946,6.9541,6.9378,6.9541,31100.0
2007-10-26 13:50:00,8.51,8.52,8.5,8.52,13600.0,6.946,6.9541,6.9378,6.9541,13600.0
2007-10-26 13:55:00,8.52,8.53,8.51,8.52,5400.0,6.9541,6.9623,6.946,6.9541,5400.0
2007-10-26 14:00:00,8.53,8.53,8.52,8.53,29600.0,6.9623,6.9623,6.9541,6.9623,29600.0
2007-10-26 14:05:00,8.53,8.54,8.52,8.54,28600.0,6.9623,6.9705,6.9541,6.9705,28600.0
2007-10-26 14:10:00,8.54,8.55,8.53,8.55,11300.0,6.9705,6.9786,6.9623,6.9786,11300.0
2007-10-26 14:15:00,8.55,8.6,8.54,8.58,40600.0,6.9786,7.0194,6.9705,7.0031,40600.0
2007-10-26 14:20:00,8.58,8.58,8.57,8.57,11300.0,7.0031,7.0031,6.995,6.995,11300.0
2007-10-26 14:25:00,8.57,8.58,8.57,8.57,12300.0,6.995,7.0031,6.995,6.995,12300.0
2007-10-26 14:30:00,8.57,8.58,8.57,8.58,20700.0,6.995,7.0031,6.995,7.0031,20700.0
2007-10-26 14:35:00,8.57,8.58,8.57,8.58,12000.0,6.995,7.0031,6.995,7.0031,12000.0
2007-10-26 14:40:00,8.58,8.6,8.57,8.6,30900.0,7.0031,7.0194,6.995,7.0194,30900.0
2007-10-26 14:45:00,8.6,8.6,8.59,8.59,38800.0,7.0194,7.0194,7.0113,7.0113,38800.0
2007-10-26 14:50:00,8.59,8.6,8.59,8.6,16400.0,7.0113,7.0194,7.0113,7.0194,16400.0
2007-10-26 14:55:00,8.6,8.6,8.59,8.59,17200.0,7.0194,7.0194,7.0113,7.0113,17200.0
2007-10-26 15:00:00,8.59,8.6,8.59,8.6,11900.0,7.0113,7.0194,7.0113,7.0194,11900.0
2007-10-26 15:05:00,8.6,8.6,8.59,8.59,38100.0,7.0194,7.0194,7.0113,7.0113,38100.0
2007-10-26 15:10:00,8.59,8.6,8.59,8.6,13400.0,7.0113,7.0194,7.0113,7.0194,13400.0
2007-10-26 15:15:00,8.6,8.6,8.59,8.59,16400.0,7.0194,7.0194,7.0113,7.0113,16400.0
2007-10-26 15:20:00,8.6,8.6,8.59,8.6,18200.0,7.0194,7.0194,7.0113,7.0194,18200.0
2007-10-26 15:25:00,8.59,8.61,8.59,8.6,35600.0,7.0113,7.0276,7.0113,7.0194,35600.0
2007-10-26 15:30:00,8.6,8.62,8.6,8.61,64100.0,7.0194,7.0358,7.0194,7.0276,64100.0
2007-10-26 15:35:00,8.6,8.62,8.6,8.62,58200.0,7.0194,7.0358,7.0194,7.0358,58200.0
2007-10-26 15:40:00,8.61,8.65,8.61,8.64,67200.0,7.0276,7.0602,7.0276,7.0521,67200.0
2007-10-26 15:45:00,8.64,8.65,8.64,8.65,145600.0,7.0521,7.0602,7.0521,7.0602,145600.0
2007-10-26 15:50:00,8.65,8.67,8.64,8.65,208300.0,7.0602,7.0766,7.0521,7.0602,208300.0
2007-10-26 15:55:00,8.65,8.66,8.64,8.65,95100.0,7.0602,7.0684,7.0521,7.0602,95100.0
2007-10-29 09:30:00,8.7,8.74,8.63,8.74,57500.0,7.1011,7.1337,7.0439,7.1337,57500.0
2007-10-29 09:35:00,8.72,8.75,8.69,8.7,23800.0,7.1174,7.1419,7.0929,7.1011,23800.0
2007-10-29 09:40:00,8.72,8.76,8.71,8.75,43700.0,7.1174,7.15,7.1092,7.1419,43700.0
2007-10-29 09:45:00,8.74,8.76,8.74,8.74,32800.0,7.1337,7.15,7.1337,7.1337,32800.0
2007-10-29 09:50:00,8.74,8.78,8.74,8.77,152600.0,7.1337,7.1664,7.1337,7.1582,152600.0
2007-10-29 09:55:00,8.78,8.79,8.75,8.75,35500.0,7.1664,7.1745,7.1419,7.1419,35500.0
2007-10-29 10:00:00,8.75,8.76,8.73,8.75,30800.0,7.1419,7.15,7.1255,7.1419,30800.0
2007-10-29 10:05:00,8.75,8.77,8.74,8.74,48800.0,7.1419,7.1582,7.1337,7.1337,48800.0
2007-10-29 10:10:00,8.75,8.76,8.73,8.73,68500.0,7.1419,7.15,7.1255,7.1255,68500.0
2007-10-29 10:15:00,8.73,8.74,8.73,8.73,36700.0,7.1255,7.1337,7.1255,7.1255,36700.0
2007-10-29 10:20:00,8.73,8.77,8.73,8.76,74300.0,7.1255,7.1582,7.1255,7.15,74300.0
2007-10-29 10:25:00,8.76,8.76,8.73,8.74,36100.0,7.15,7.15,7.1255,7.1337,36100.0
2007-10-29 10:30:00,8.75,8.76,8.72,8.75,85900.0,7.1419,7.15,7.1174,7.1419,85900.0
2007-10-29 10:35:00,8.76,8.77,8.75,8.77,25900.0,7.15,7.1582,7.1419,7.1582,25900.0
2007-10-29 10:40:00,8.77,8.79,8.76,8.77,28200.0,7.1582,7.1745,7.15,7.1582,28200.0
2007-10-29 10:45:00,8.78,8.79,8.77,8.79,24600.0,7.1664,7.1745,7.1582,7.1745,24600.0
2007-10-29 10:50:00,8.79,8.79,8.75,8.75,24800.0,7.1745,7.1745,7.1419,7.1419,24800.0
2007-10-29 10:55:00,8.75,8.82,8.75,8.81,61400.0,7.1419,7.199,7.1419,7.1908,61400.0
2007-10-29 11:00:00,8.82,8.82,8.79,8.82,25800.0,7.199,7.199,7.1745,7.199,25800.0
2007-10-29 11:05:00,8.82,8.85,8.82,8.84,46500.0,7.199,7.2235,7.199,7.2153,46500.0
2007-10-29 11:10:00,8.85,8.91,8.85,8.89,103600.0,7.2235,7.2725,7.2235,7.2561,103600.0
2007-10-29 11:15:00,8.89,8.9,8.86,8.88,55800.0,7.2561,7.2643,7.2317,7.248,55800.0
2007-10-29 11:20:00,8.88,8.89,8.86,8.86,31900.0,7.248,7.2561,7.2317,7.2317,31900.0
2007-10-29 11:25:00,8.87,8.87,8.86,8.86,11700.0,7.2398,7.2398,7.2317,7.2317,11700.0
2007-10-29 11:30:00,8.86,8.88,8.86,8.86,64500.0,7.2317,7.248,7.2317,7.2317,64500.0
2007-10-29 11:35:00,8.86,8.89,8.86,8.89,14600.0,7.2317,7.2561,7.2317,7.2561,14600.0
2007-10-29 11:40:00,8.89,8.93,8.88,8.9,57800.0,7.2561,7.2888,7.248,7.2643,57800.0
2007-10-29 11:45:00,8.9,8.93,8.89,8.91,45300.0,7.2643,7.2888,7.2561,7.2725,45300.0
2007-10-29 11:50:00,8.91,8.92,8.91,8.91,38900.0,7.2725,7.2806,7.2725,7.2725,38900.0
2007-10-29 11:55:00,8.92,8.92,8.9,8.91,178100.0,7.2806,7.2806,7.2643,7.2725,178100.0
2007-10-29 12:00:00,8.91,8.94,8.91,8.92,91400.0,7.2725,7.297,7.2725,7.2806,91400.0
2007-10-29 12:05:00,8.92,8.94,8.91,8.93,41700.0,7.2806,7.297,7.2725,7.2888,41700.0
2007-10-29 12:10:00,8.93,8.95,8.93,8.95,56900.0,7.2888,7.3051,7.2888,7.3051,56900.0
2007-10-29 12:15:00,8.94,8.95,8.93,8.95,98900.0,7.297,7.3051,7.2888,7.3051,98900.0
2007-10-29 12:20:00,8.95,8.98,8.94,8.97,60300.0,7.3051,7.3296,7.297,7.3214,60300.0
2007-10-29 12:25:00,8.96,9.0,8.95,8.97,95700.0,7.3133,7.3459,7.3051,7.3214,95700.0
2007-10-29 12:30:00,8.97,8.98,8.95,8.95,20100.0,7.3214,7.3296,7.3051,7.3051,20100.0
2007-10-29 12:35:00,8.95,8.96,8.93,8.95,62500.0,7.3051,7.3133,7.2888,7.3051,62500.0
2007-10-29 12:40:00,8.95,8.95,8.91,8.92,21100.0,7.3051,7.3051,7.2725,7.2806,21100.0
2007-10-29 12:45:00,8.92,8.95,8.91,8.93,44200.0,7.2806,7.3051,7.2725,7.2888,44200.0
2007-10-29 12:50:00,8.94,8.96,8.94,8.95,33600.0,7.297,7.3133,7.297,7.3051,33600.0
2007-10-29 12:55:00,8.95,8.95,8.92,8.92,16800.0,7.3051,7.3051,7.2806,7.2806,16800.0
2007-10-29 13:00:00,8.92,8.94,8.91,8.91,51700.0,7.2806,7.297,7.2725,7.2725,51700.0
2007-10-29 13:05:00,8.92,8.93,8.91,8.93,33100.0,7.2806,7.2888,7.2725,7.2888,33100.0
2007-10-29 13:10:00,8.93,8.93,8.92,8.93,44800.0,7.2888,7.2888,7.2806,7.2888,44800.0
2007-10-29 13:15:00,8.93,8.94,8.92,8.94,31500.0,7.2888,7.297,7.2806,7.297,31500.0
2007-10-29 13:20:00,8.95,8.96,8.94,8.96,12300.0,7.3051,7.3133,7.297,7.3133,12300.0
2007-10-29 13:25:00,8.97,9.02,8.96,9.02,86100.0,7.3214,7.3622,7.3133,7.3622,86100.0
2007-10-29 13:30:00,9.02,9.08,9.01,9.03,89900.0,7.3622,7.4112,7.3541,7.3704,89900.0
2007-10-29 13:35:00,9.02,9.03,9.02,9.03,7600.0,7.3622,7.3704,7.3622,7.3704,7600.0
2007-10-29 13:40:00,9.02,9.02,8.99,9.01,64700.0,7.3622,7.3622,7.3378,7.3541,64700.0
2007-10-29 13:45:00,9.0,9.03,9.0,9.03,18400.0,7.3459,7.3704,7.3459,7.3704,18400.0
2007-10-29 13:50:00,9.03,9.03,9.02,9.02,15200.0,7.3704,7.3704,7.3622,7.3622,15200.0
2007-10-29 13:55:00,9.03,9.05,9.02,9.05,37900.0,7.3704,7.3867,7.3622,7.3867,37900.0
2007-10-29 14:00:00,9.04,9.06,9.02,9.02,22900.0,7.3786,7.3949,7.3622,7.3622,22900.0
2007-10-29 14:05:00,9.03,9.03,9.0,9.02,137000.0,7.3704,7.3704,7.3459,7.3622,137000.0
2007-10-29 14:10:00,9.01,9.02,8.98,9.0,59800.0,7.3541,7.3622,7.3296,7.3459,59800.0
2007-10-29 14:15:00,9.0,9.0,8.99,8.99,9800.0,7.3459,7.3459,7.3378,7.3378,9800.0
2007-10-29 14:20:00,8.99,9.0,8.98,9.0,20200.0,7.3378,7.3459,7.3296,7.3459,20200.0
2007-10-29 14:25:00,9.0,9.01,8.99,9.0,16000.0,7.3459,7.3541,7.3378,7.3459,16000.0
2007-10-29 14:30:00,9.0,9.0,8.96,8.97,44200.0,7.3459,7.3459,7.3133,7.3214,44200.0
2007-10-29 14:35:00,8.97,9.01,8.96,9.01,31800.0,7.3214,7.3541,7.3133,7.3541,31800.0
2007-10-29 14:40:00,9.0,9.03,8.97,9.03,38700.0,7.3459,7.3704,7.3214,7.3704,38700.0
2007-10-29 14:45:00,9.02,9.04,9.0,9.01,65000.0,7.3622,7.3786,7.3459,7.3541,65000.0
2007-10-29 14:50:00,9.0,9.02,9.0,9.01,12000.0,7.3459,7.3622,7.3459,7.3541,12000.0
2007-10-29 14:55:00,9.01,9.02,8.98,8.99,28400.0,7.3541,7.3622,7.3296,7.3378,28400.0
2007-10-29 15:00:00,8.99,9.02,8.99,9.02,45400.0,7.3378,7.3622,7.3378,7.3622,45400.0
2007-10-29 15:05:00,9.02,9.03,9.0,9.01,52900.0,7.3622,7.3704,7.3459,7.3541,52900.0
2007-10-29 15:10:00,9.01,9.01,8.98,9.0,33800.0,7.3541,7.3541,7.3296,7.3459,33800.0
2007-10-29 15:15:00,9.01,9.04,9.0,9.02,30400.0,7.3541,7.3786,7.3459,7.3622,30400.0
2007-10-29 15:20:00,9.02,9.02,8.99,9.0,24700.0,7.3622,7.3622,7.3378,7.3459,24700.0
2007-10-29 15:25:00,9.0,9.02,9.0,9.02,13100.0,7.3459,7.3622,7.3459,7.3622,13100.0
2007-10-29 15:30:00,9.01,9.01,8.99,9.0,44300.0,7.3541,7.3541,7.3378,7.3459,44300.0
2007-10-29 15:35:00,9.0,9.01,8.98,8.99,68100.0,7.3459,7.3541,7.3296,7.3378,68100.0
2007-10-29 15:40:00,8.98,9.0,8.94,8.98,113800.0,7.3296,7.3459,7.297,7.3296,113800.0
2007-10-29 15:45:00,8.99,9.01,8.98,8.98,45900.0,7.3378,7.3541,7.3296,7.3296,45900.0
2007-10-29 15:50:00,8.97,9.0,8.95,8.97,130500.0,7.3214,7.3459,7.3051,7.3214,130500.0
2007-10-29 15:55:00,8.97,8.99,8.97,8.99,71100.0,7.3214,7.3378,7.3214,7.3378,71100.0
2007-10-30 09:30:00,8.97,9.07,8.96,9.01,43100.0,7.3214,7.4031,7.3133,7.3541,43100.0
2007-10-30 09:35:00,9.02,9.07,9.01,9.06,51700.0,7.3622,7.4031,7.3541,7.3949,51700.0
2007-10-30 09:40:00,9.04,9.09,9.04,9.08,23600.0,7.3786,7.4194,7.3786,7.4112,23600.0
2007-10-30 09:45:00,9.07,9.1,9.06,9.1,30500.0,7.4031,7.4275,7.3949,7.4275,30500.0
2007-10-30 09:50:00,9.1,9.16,9.09,9.15,72600.0,7.4275,7.4765,7.4194,7.4684,72600.0
2007-10-30 09:55:00,9.15,9.15,9.09,9.13,50900.0,7.4684,7.4684,7.4194,7.452,50900.0
2007-10-30 10:00:00,9.13,9.14,9.1,9.1,33400.0,7.452,7.4602,7.4275,7.4275,33400.0
2007-10-30 10:05:00,9.09,9.12,9.08,9.11,75200.0,7.4194,7.4439,7.4112,7.4357,75200.0
2007-10-30 10:10:00,9.11,9.12,9.09,9.12,57200.0,7.4357,7.4439,7.4194,7.4439,57200.0
2007-10-30 10:15:00,9.12,9.12,9.1,9.12,27300.0,7.4439,7.4439,7.4275,7.4439,27300.0
2007-10-30 10:20:00,9.11,9.15,9.11,9.15,56800.0,7.4357,7.4684,7.4357,7.4684,56800.0
2007-10-30 10:25:00,9.15,9.16,9.14,9.15,91800.0,7.4684,7.4765,7.4602,7.4684,91800.0
2007-10-30 10:30:00,9.15,9.15,9.13,9.13,30000.0,7.4684,7.4684,7.452,7.452,30000.0
2007-10-30 10:35:00,9.13,9.16,9.13,9.14,48000.0,7.452,7.4765,7.452,7.4602,48000.0
2007-10-30 10:40:00,9.14,9.18,9.13,9.17,135800.0,7.4602,7.4928,7.452,7.4847,135800.0
2007-10-30 10:45:00,9.16,9.18,9.16,9.18,38400.0,7.4765,7.4928,7.4765,7.4928,38400.0
2007-10-30 10:50:00,9.17,9.17,9.16,9.17,48700.0,7.4847,7.4847,7.4765,7.4847,48700.0
2007-10-30 10:55:00,9.16,9.17,9.15,9.16,32300.0,7.4765,7.4847,7.4684,7.4765,32300.0
2007-10-30 11:00:00,9.16,9.18,9.16,9.18,77300.0,7.4765,7.4928,7.4765,7.4928,77300.0
2007-10-30 11:05:00,9.17,9.2,9.17,9.19,85400.0,7.4847,7.5092,7.4847,7.501,85400.0
2007-10-30 11:10:00,9.18,9.19,9.18,9.19,42100.0,7.4928,7.501,7.4928,7.501,42100.0
2007-10-30 11:15:00,9.19,9.23,9.19,9.21,101500.0,7.501,7.5337,7.501,7.5173,101500.0
2007-10-30 11:20:00,9.22,9.27,9.22,9.25,129900.0,7.5255,7.5663,7.5255,7.55,129900.0
2007-10-30 11:25:00,9.24,9.27,9.2,9.2,49800.0,7.5418,7.5663,7.5092,7.5092,49800.0
2007-10-30 11:30:00,9.2,9.23,9.18,9.2,45300.0,7.5092,7.5337,7.4928,7.5092,45300.0
2007-10-30 11:35:00,9.21,9.23,9.21,9.21,25600.0,7.5173,7.5337,7.5173,7.5173,25600.0
2007-10-30 11:40:00,9.2,9.2,9.19,9.19,22800.0,7.5092,7.5092,7.501,7.501,22800.0
2007-10-30 11:45:00,9.19,9.2,9.19,9.2,12200.0,7.501,7.5092,7.501,7.5092,12200.0
2007-10-30 11:50:00,9.19,9.19,9.17,9.18,23600.0,7.501,7.501,7.4847,7.4928,23600.0
2007-10-30 11:55:00,9.18,9.23,9.18,9.22,29200.0,7.4928,7.5337,7.4928,7.5255,29200.0
2007-10-30 12:00:00,9.21,9.26,9.2,9.25,20100.0,7.5173,7.5581,7.5092,7.55,20100.0
2007-10-30 12:05:00,9.26,9.26,9.21,9.22,18100.0,7.5581,7.5581,7.5173,7.5255,18100.0
2007-10-30 12:10:00,9.22,9.28,9.22,9.28,80100.0,7.5255,7.5745,7.5255,7.5745,80100.0
2007-10-30 12:15:00,9.27,9.28,9.26,9.27,32100.0,7.5663,7.5745,7.5581,7.5663,32100.0
2007-10-30 12:20:00,9.27,9.28,9.26,9.27,53700.0,7.5663,7.5745,7.5581,7.5663,53700.0
2007-10-30 12:25:00,9.26,9.27,9.24,9.25,72900.0,7.5581,7.5663,7.5418,7.55,72900.0
2007-10-30 12:30:00,9.26,9.28,9.25,9.28,19800.0,7.5581,7.5745,7.55,7.5745,19800.0
2007-10-30 12:35:00,9.27,9.28,9.24,9.25,29100.0,7.5663,7.5745,7.5418,7.55,29100.0
2007-10-30 12:40:00,9.25,9.27,9.24,9.25,39600.0,7.55,7.5663,7.5418,7.55,39600.0
2007-10-30 12:45:00,9.26,9.26,9.24,9.24,13600.0,7.5581,7.5581,7.5418,7.5418,13600.0
2007-10-30 12:50:00,9.24,9.26,9.24,9.25,13000.0,7.5418,7.5581,7.5418,7.55,13000.0
2007-10-30 12:55:00,9.25,9.26,9.25,9.25,12100.0,7.55,7.5581,7.55,7.55,12100.0
2007-10-30 13:00:00,9.26,9.26,9.25,9.25,20400.0,7.5581,7.5581,7.55,7.55,20400.0
2007-10-30 13:05:00,9.25,9.26,9.22,9.25,56300.0,7.55,7.5581,7.5255,7.55,56300.0
2007-10-30 13:10:00,9.24,9.26,9.24,9.26,50000.0,7.5418,7.5581,7.5418,7.5581,50000.0
2007-10-30 13:15:00,9.25,9.26,9.25,9.26,39300.0,7.55,7.5581,7.55,7.5581,39300.0
2007-10-30 13:20:00,9.26,9.26,9.25,9.26,15700.0,7.5581,7.5581,7.55,7.5581,15700.0
2007-10-30 13:25:00,9.25,9.26,9.25,9.25,39200.0,7.55,7.5581,7.55,7.55,39200.0
2007-10-30 13:30:00,9.25,9.26,9.24,9.24,17200.0,7.55,7.5581,7.5418,7.5418,17200.0
2007-10-30 13:35:00,9.25,9.25,9.23,9.23,10000.0,7.55,7.55,7.5337,7.5337,10000.0
2007-10-30 13:40:00,9.24,9.25,9.23,9.25,36100.0,7.5418,7.55,7.5337,7.55,36100.0
2007-10-30 13:45:00,9.25,9.26,9.25,9.26,32500.0,7.55,7.5581,7.55,7.5581,32500.0
2007-10-30 13:50:00,9.26,9.26,9.24,9.24,52900.0,7.5581,7.5581,7.5418,7.5418,52900.0
2007-10-30 13:55:00,9.25,9.25,9.22,9.23,14200.0,7.55,7.55,7.5255,7.5337,14200.0
2007-10-30 14:00:00,9.22,9.23,9.2,9.21,13100.0,7.5255,7.5337,7.5092,7.5173,13100.0
2007-10-30 14:05:00,9.2,9.21,9.2,9.21,13900.0,7.5092,7.5173,7.5092,7.5173,13900.0
2007-10-30 14:10:00,9.2,9.21,9.2,9.21,19300.0,7.5092,7.5173,7.5092,7.5173,19300.0
2007-10-30 14:15:00,9.21,9.21,9.19,9.19,21400.0,7.5173,7.5173,7.501,7.501,21400.0
2007-10-30 14:20:00,9.2,9.2,9.18,9.18,26500.0,7.5092,7.5092,7.4928,7.4928,26500.0
2007-10-30 14:25:00,9.18,9.19,9.16,9.17,20200.0,7.4928,7.501,7.4765,7.4847,20200.0
2007-10-30 14:30:00,9.17,9.17,9.15,9.15,23900.0,7.4847,7.4847,7.4684,7.4684,23900.0
2007-10-30 14:35:00,9.16,9.19,9.15,9.19,46600.0,7.4765,7.501,7.4684,7.501,46600.0
2007-10-30 14:40:00,9.19,9.19,9.18,9.19,21500.0,7.501,7.501,7.4928,7.501,21500.0
2007-10-30 14:45:00,9.19,9.19,9.16,9.19,89300.0,7.501,7.501,7.4765,7.501,89300.0
2007-10-30 14:50:00,9.19,9.19,9.16,9.16,15800.0,7.501,7.501,7.4765,7.4765,15800.0
2007-10-30 14:55:00,9.17,9.17,9.16,9.17,9200.0,7.4847,7.4847,7.4765,7.4847,9200.0
2007-10-30 15:00:00,9.17,9.19,9.16,9.19,23000.0,7.4847,7.501,7.4765,7.501,23000.0
2007-10-30 15:05:00,9.19,9.19,9.18,9.19,10400.0,7.501,7.501,7.4928,7.501,10400.0
2007-10-30 15:10:00,9.19,9.2,9.18,9.19,30700.0,7.501,7.5092,7.4928,7.501,30700.0
2007-10-30 15:15:00,9.18,9.19,9.17,9.18,38900.0,7.4928,7.501,7.4847,7.4928,38900.0
2007-10-30 15:20:00,9.18,9.18,9.17,9.17,26400.0,7.4928,7.4928,7.4847,7.4847,26400.0
2007-10-30 15:25:00,9.17,9.18,9.15,9.15,25700.0,7.4847,7.4928,7.4684,7.4684,25700.0
2007-10-30 15:30:00,9.15,9.15,9.11,9.14,48300.0,7.4684,7.4684,7.4357,7.4602,48300.0
2007-10-30 15:35:00,9.13,9.16,9.13,9.14,67500.0,7.452,7.4765,7.452,7.4602,67500.0
2007-10-30 15:40:00,9.15,9.15,9.11,9.11,34900.0,7.4684,7.4684,7.4357,7.4357,34900.0
2007-10-30 15:45:00,9.11,9.12,9.09,9.09,82400.0,7.4357,7.4439,7.4194,7.4194,82400.0
2007-10-30 15:50:00,9.09,9.13,9.09,9.12,133500.0,7.4194,7.452,7.4194,7.4439,133500.0
2007-10-30 15:55:00,9.12,9.16,9.11,9.16,179000.0,7.4439,7.4765,7.4357,7.4765,179000.0
2007-10-31 09:30:00,9.22,9.25,9.2,9.21,29900.0,7.5255,7.55,7.5092,7.5173,29900.0
2007-10-31 09:35:00,9.21,9.24,9.18,9.19,39200.0,7.5173,7.5418,7.4928,7.501,39200.0
2007-10-31 09:40:00,9.19,9.21,9.12,9.12,26200.0,7.501,7.5173,7.4439,7.4439,26200.0
2007-10-31 09:45:00,9.13,9.16,9.12,9.12,30800.0,7.452,7.4765,7.4439,7.4439,30800.0
2007-10-31 09:50:00,9.11,9.16,9.11,9.12,47000.0,7.4357,7.4765,7.4357,7.4439,47000.0
2007-10-31 09:55:00,9.11,9.16,9.11,9.15,28700.0,7.4357,7.4765,7.4357,7.4684,28700.0
2007-10-31 10:00:00,9.15,9.18,9.15,9.15,25800.0,7.4684,7.4928,7.4684,7.4684,25800.0
2007-10-31 10:05:00,9.15,9.17,9.12,9.12,14600.0,7.4684,7.4847,7.4439,7.4439,14600.0
2007-10-31 10:10:00,9.12,9.12,9.1,9.1,27000.0,7.4439,7.4439,7.4275,7.4275,27000.0
2007-10-31 10:15:00,9.1,9.11,9.09,9.09,33700.0,7.4275,7.4357,7.4194,7.4194,33700.0
2007-10-31 10:20:00,9.1,9.12,9.09,9.1,34700.0,7.4275,7.4439,7.4194,7.4275,34700.0
2007-10-31 10:25:00,9.09,9.1,9.09,9.09,16300.0,7.4194,7.4275,7.4194,7.4194,16300.0
2007-10-31 10:30:00,9.1,9.1,9.02,9.04,81300.0,7.4275,7.4275,7.3622,7.3786,81300.0
2007-10-31 10:35:00,9.04,9.06,9.04,9.05,67100.0,7.3786,7.3949,7.3786,7.3867,67100.0
2007-10-31 10:40:00,9.05,9.07,9.05,9.06,14800.0,7.3867,7.4031,7.3867,7.3949,14800.0
2007-10-31 10:45:00,9.07,9.07,9.05,9.06,13000.0,7.4031,7.4031,7.3867,7.3949,13000.0
2007-10-31 10:50:00,9.05,9.06,9.05,9.06,16700.0,7.3867,7.3949,7.3867,7.3949,16700.0
2007-10-31 10:55:00,9.06,9.07,9.05,9.05,14700.0,7.3949,7.4031,7.3867,7.3867,14700.0
2007-10-31 11:00:00,9.05,9.06,9.04,9.05,15400.0,7.3867,7.3949,7.3786,7.3867,15400.0
2007-10-31 11:05:00,9.06,9.06,9.04,9.05,39700.0,7.3949,7.3949,7.3786,7.3867,39700.0
2007-10-31 11:10:00,9.04,9.04,9.01,9.03,69000.0,7.3786,7.3786,7.3541,7.3704,69000.0
2007-10-31 11:15:00,9.02,9.03,9.02,9.03,28200.0,7.3622,7.3704,7.3622,7.3704,28200.0
2007-10-31 11:20:00,9.03,9.06,9.02,9.04,58600.0,7.3704,7.3949,7.3622,7.3786,58600.0
2007-10-31 11:25:00,9.05,9.06,9.04,9.05,21500.0,7.3867,7.3949,7.3786,7.3867,21500.0
2007-10-31 11:30:00,9.05,9.08,9.05,9.07,37700.0,7.3867,7.4112,7.3867,7.4031,37700.0
2007-10-31 11:35:00,9.06,9.07,9.06,9.06,21700.0,7.3949,7.4031,7.3949,7.3949,21700.0
2007-10-31 11:40:00,9.06,9.06,9.03,9.04,31100.0,7.3949,7.3949,7.3704,7.3786,31100.0
2007-10-31 11:45:00,9.04,9.05,9.04,9.05,8400.0,7.3786,7.3867,7.3786,7.3867,8400.0
2007-10-31 11:50:00,9.05,9.07,9.05,9.06,35600.0,7.3867,7.4031,7.3867,7.3949,35600.0
2007-10-31 11:55:00,9.06,9.08,9.06,9.08,22000.0,7.3949,7.4112,7.3949,7.4112,22000.0
2007-10-31 12:00:00,9.08,9.08,9.07,9.08,63300.0,7.4112,7.4112,7.4031,7.4112,63300.0
2007-10-31 12:05:00,9.08,9.1,9.07,9.07,44100.0,7.4112,7.4275,7.4031,7.4031,44100.0
2007-10-31 12:10:00,9.08,9.09,9.07,9.08,23600.0,7.4112,7.4194,7.4031,7.4112,23600.0
2007-10-31 12:15:00,9.08,9.1,9.08,9.09,14600.0,7.4112,7.4275,7.4112,7.4194,14600.0
2007-10-31 12:20:00,9.1,9.1,9.09,9.09,18600.0,7.4275,7.4275,7.4194,7.4194,18600.0
2007-10-31 12:25:00,9.1,9.1,9.08,9.08,35200.0,7.4275,7.4275,7.4112,7.4112,35200.0
2007-10-31 12:30:00,9.09,9.09,9.05,9.07,36600.0,7.4194,7.4194,7.3867,7.4031,36600.0
2007-10-31 12:35:00,9.07,9.09,9.07,9.08,16200.0,7.4031,7.4194,7.4031,7.4112,16200.0
2007-10-31 12:40:00,9.08,9.08,9.08,9.08,1900.0,7.4112,7.4112,7.4112,7.4112,1900.0
2007-10-31 12:45:00,9.08,9.1,9.08,9.09,8600.0,7.4112,7.4275,7.4112,7.4194,8600.0
2007-10-31 12:50:00,9.09,9.09,9.08,9.09,15200.0,7.4194,7.4194,7.4112,7.4194,15200.0
2007-10-31 12:55:00,9.08,9.09,9.08,9.08,3500.0,7.4112,7.4194,7.4112,7.4112,3500.0
2007-10-31 13:00:00,9.08,9.08,9.07,9.07,8200.0,7.4112,7.4112,7.4031,7.4031,8200.0
2007-10-31 13:05:00,9.07,9.08,9.07,9.08,7200.0,7.4031,7.4112,7.4031,7.4112,7200.0
2007-10-31 13:10:00,9.08,9.09,9.07,9.09,14300.0,7.4112,7.4194,7.4031,7.4194,14300.0
2007-10-31 13:15:00,9.1,9.12,9.09,9.12,21400.0,7.4275,7.4439,7.4194,7.4439,21400.0
2007-10-31 13:20:00,9.13,9.14,9.12,9.13,32300.0,7.452,7.4602,7.4439,7.452,32300.0
2007-10-31 13:25:00,9.13,9.14,9.12,9.14,12000.0,7.452,7.4602,7.4439,7.4602,12000.0
2007-10-31 13:30:00,9.13,9.14,9.12,9.14,15200.0,7.452,7.4602,7.4439,7.4602,15200.0
2007-10-31 13:35:00,9.13,9.14,9.13,9.13,8100.0,7.452,7.4602,7.452,7.452,8100.0
2007-10-31 13:40:00,9.14,9.15,9.13,9.15,21700.0,7.4602,7.4684,7.452,7.4684,21700.0
2007-10-31 13:45:00,9.14,9.16,9.14,9.15,8600.0,7.4602,7.4765,7.4602,7.4684,8600.0
2007-10-31 13:50:00,9.15,9.15,9.11,9.11,19800.0,7.4684,7.4684,7.4357,7.4357,19800.0
2007-10-31 13:55:00,9.11,9.12,9.11,9.11,15900.0,7.4357,7.4439,7.4357,7.4357,15900.0
2007-10-31 14:00:00,9.11,9.13,9.11,9.12,26200.0,7.4357,7.452,7.4357,7.4439,26200.0
2007-10-31 14:05:00,9.12,9.13,9.1,9.12,25600.0,7.4439,7.452,7.4275,7.4439,25600.0
2007-10-31 14:10:00,9.11,9.12,9.06,9.06,34200.0,7.4357,7.4439,7.3949,7.3949,34200.0
2007-10-31 14:15:00,9.08,9.13,9.03,9.05,66000.0,7.4112,7.452,7.3704,7.3867,66000.0
2007-10-31 14:20:00,9.06,9.09,9.01,9.01,84900.0,7.3949,7.4194,7.3541,7.3541,84900.0
2007-10-31 14:25:00,9.01,9.05,9.0,9.03,58900.0,7.3541,7.3867,7.3459,7.3704,58900.0
2007-10-31 14:30:00,9.04,9.11,9.04,9.1,42100.0,7.3786,7.4357,7.3786,7.4275,42100.0
2007-10-31 14:35:00,9.1,9.14,9.1,9.1,50000.0,7.4275,7.4602,7.4275,7.4275,50000.0
2007-10-31 14:40:00,9.1,9.17,9.1,9.17,46800.0,7.4275,7.4847,7.4275,7.4847,46800.0
2007-10-31 14:45:00,9.16,9.17,9.11,9.13,76400.0,7.4765,7.4847,7.4357,7.452,76400.0
2007-10-31 14:50:00,9.14,9.15,9.13,9.15,50000.0,7.4602,7.4684,7.452,7.4684,50000.0
2007-10-31 14:55:00,9.15,9.2,9.14,9.19,39200.0,7.4684,7.5092,7.4602,7.501,39200.0
2007-10-31 15:00:00,9.2,9.2,9.16,9.19,294900.0,7.5092,7.5092,7.4765,7.501,294900.0
2007-10-31 15:05:00,9.2,9.21,9.19,9.2,60800.0,7.5092,7.5173,7.501,7.5092,60800.0
2007-10-31 15:10:00,9.21,9.21,9.15,9.15,40400.0,7.5173,7.5173,7.4684,7.4684,40400.0
2007-10-31 15:15:00,9.15,9.15,9.12,9.12,20600.0,7.4684,7.4684,7.4439,7.4439,20600.0
2007-10-31 15:20:00,9.12,9.15,9.1,9.14,38400.0,7.4439,7.4684,7.4275,7.4602,38400.0
2007-10-31 15:25:00,9.13,9.16,9.13,9.15,35900.0,7.452,7.4765,7.452,7.4684,35900.0
2007-10-31 15:30:00,9.14,9.15,9.14,9.15,54000.0,7.4602,7.4684,7.4602,7.4684,54000.0
2007-10-31 15:35:00,9.15,9.15,9.14,9.14,19800.0,7.4684,7.4684,7.4602,7.4602,19800.0
2007-10-31 15:40:00,9.14,9.18,9.14,9.18,43200.0,7.4602,7.4928,7.4602,7.4928,43200.0
2007-10-31 15:45:00,9.17,9.23,9.16,9.18,125800.0,7.4847,7.5337,7.4765,7.4928,125800.0
2007-10-31 15:50:00,9.19,9.23,9.17,9.22,102300.0,7.501,7.5337,7.4847,7.5255,102300.0
2007-10-31 15:55:00,9.22,9.23,9.2,9.21,72700.0,7.5255,7.5337,7.5092,7.5173,72700.0
2007-11-01 09:30:00,9.13,9.23,9.08,9.1,202400.0,7.452,7.5337,7.4112,7.4275,202400.0
2007-11-01 09:35:00,9.1,9.1,8.95,8.95,92700.0,7.4275,7.4275,7.3051,7.3051,92700.0
2007-11-01 09:40:00,8.95,9.01,8.94,9.0,46800.0,7.3051,7.3541,7.297,7.3459,46800.0
2007-11-01 09:45:00,9.0,9.06,8.94,9.0,72700.0,7.3459,7.3949,7.297,7.3459,72700.0
2007-11-01 09:50:00,9.0,9.04,8.97,9.03,42100.0,7.3459,7.3786,7.3214,7.3704,42100.0
2007-11-01 09:55:00,9.02,9.06,9.01,9.03,58600.0,7.3622,7.3949,7.3541,7.3704,58600.0
2007-11-01 10:00:00,9.03,9.06,8.98,9.01,56000.0,7.3704,7.3949,7.3296,7.3541,56000.0
2007-11-01 10:05:00,9.01,9.03,8.96,8.99,72200.0,7.3541,7.3704,7.3133,7.3378,72200.0
2007-11-01 10:10:00,8.99,9.0,8.9,8.94,56500.0,7.3378,7.3459,7.2643,7.297,56500.0
2007-11-01 10:15:00,8.94,8.99,8.92,8.99,31700.0,7.297,7.3378,7.2806,7.3378,31700.0
2007-11-01 10:20:00,8.98,9.04,8.96,9.02,36500.0,7.3296,7.3786,7.3133,7.3622,36500.0
2007-11-01 10:25:00,9.01,9.02,8.98,9.0,26100.0,7.3541,7.3622,7.3296,7.3459,26100.0
2007-11-01 10:30:00,8.99,9.04,8.98,8.98,24800.0,7.3378,7.3786,7.3296,7.3296,24800.0
2007-11-01 10:35:00,8.99,9.0,8.97,8.98,32500.0,7.3378,7.3459,7.3214,7.3296,32500.0
2007-11-01 10:40:00,8.98,9.01,8.97,8.99,47700.0,7.3296,7.3541,7.3214,7.3378,47700.0
2007-11-01 10:45:00,9.0,9.03,8.98,8.99,29200.0,7.3459,7.3704,7.3296,7.3378,29200.0
2007-11-01 10:50:00,8.99,9.02,8.99,9.0,16000.0,7.3378,7.3622,7.3378,7.3459,16000.0
2007-11-01 10:55:00,8.99,9.03,8.99,9.02,23500.0,7.3378,7.3704,7.3378,7.3622,23500.0
2007-11-01 11:00:00,9.0,9.02,8.99,9.01,29400.0,7.3459,7.3622,7.3378,7.3541,29400.0
2007-11-01 11:05:00,9.0,9.04,8.99,9.02,26800.0,7.3459,7.3786,7.3378,7.3622,26800.0
2007-11-01 11:10:00,9.01,9.03,8.99,9.01,17700.0,7.3541,7.3704,7.3378,7.3541,17700.0
2007-11-01 11:15:00,9.01,9.01,8.98,9.01,24200.0,7.3541,7.3541,7.3296,7.3541,24200.0
2007-11-01 11:20:00,9.01,9.01,8.99,9.0,14100.0,7.3541,7.3541,7.3378,7.3459,14100.0
2007-11-01 11:25:00,9.0,9.02,8.99,9.01,22700.0,7.3459,7.3622,7.3378,7.3541,22700.0
2007-11-01 11:30:00,9.0,9.02,8.98,8.98,135700.0,7.3459,7.3622,7.3296,7.3296,135700.0
2007-11-01 11:35:00,8.98,8.99,8.94,8.94,43400.0,7.3296,7.3378,7.297,7.297,43400.0
2007-11-01 11:40:00,8.94,8.94,8.89,8.92,95600.0,7.297,7.297,7.2561,7.2806,95600.0
2007-11-01 11:45:00,8.92,8.98,8.89,8.95,65100.0,7.2806,7.3296,7.2561,7.3051,65100.0
2007-11-01 11:50:00,8.95,8.98,8.92,8.92,33300.0,7.3051,7.3296,7.2806,7.2806,33300.0
2007-11-01 11:55:00,8.92,8.98,8.91,8.95,70300.0,7.2806,7.3296,7.2725,7.3051,70300.0
2007-11-01 12:00:00,8.95,9.0,8.95,9.0,60800.0,7.3051,7.3459,7.3051,7.3459,60800.0
2007-11-01 12:05:00,9.0,9.03,9.0,9.03,58600.0,7.3459,7.3704,7.3459,7.3704,58600.0
2007-11-01 12:10:00,9.02,9.04,9.02,9.03,30600.0,7.3622,7.3786,7.3622,7.3704,30600.0
2007-11-01 12:15:00,9.03,9.08,9.03,9.08,27800.0,7.3704,7.4112,7.3704,7.4112,27800.0
2007-11-01 12:20:00,9.07,9.08,8.98,9.0,47800.0,7.4031,7.4112,7.3296,7.3459,47800.0
2007-11-01 12:25:00,9.01,9.04,8.95,8.96,43600.0,7.3541,7.3786,7.3051,7.3133,43600.0
2007-11-01 12:30:00,8.96,9.07,8.92,9.04,131600.0,7.3133,7.4031,7.2806,7.3786,131600.0
2007-11-01 12:35:00,9.03,9.11,9.02,9.11,78700.0,7.3704,7.4357,7.3622,7.4357,78700.0
2007-11-01 12:40:00,9.09,9.11,9.01,9.02,28500.0,7.4194,7.4357,7.3541,7.3622,28500.0
2007-11-01 12:45:00,9.02,9.03,8.99,9.03,25400.0,7.3622,7.3704,7.3378,7.3704,25400.0
2007-11-01 12:50:00,9.02,9.03,9.0,9.03,16400.0,7.3622,7.3704,7.3459,7.3704,16400.0
2007-11-01 12:55:00,9.02,9.03,9.0,9.01,10200.0,7.3622,7.3704,7.3459,7.3541,10200.0
2007-11-01 13:00:00,9.0,9.01,9.0,9.0,22600.0,7.3459,7.3541,7.3459,7.3459,22600.0
2007-11-01 13:05:00,9.0,9.02,9.0,9.02,18700.0,7.3459,7.3622,7.3459,7.3622,18700.0
2007-11-01 13:10:00,9.02,9.04,9.0,9.01,25200.0,7.3622,7.3786,7.3459,7.3541,25200.0
2007-11-01 13:15:00,9.01,9.04,9.01,9.04,27500.0,7.3541,7.3786,7.3541,7.3786,27500.0
2007-11-01 13:20:00,9.03,9.06,9.02,9.03,25400.0,7.3704,7.3949,7.3622,7.3704,25400.0
2007-11-01 13:25:00,9.02,9.03,9.01,9.01,15800.0,7.3622,7.3704,7.3541,7.3541,15800.0
2007-11-01 13:30:00,9.01,9.02,9.0,9.0,17200.0,7.3541,7.3622,7.3459,7.3459,17200.0
2007-11-01 13:35:00,9.0,9.01,8.97,8.99,65200.0,7.3459,7.3541,7.3214,7.3378,65200.0
2007-11-01 13:40:00,9.0,9.01,8.96,8.98,73900.0,7.3459,7.3541,7.3133,7.3296,73900.0
2007-11-01 13:45:00,8.98,8.99,8.98,8.99,20200.0,7.3296,7.3378,7.3296,7.3378,20200.0
2007-11-01 13:50:00,8.99,9.02,8.98,9.01,48200.0,7.3378,7.3622,7.3296,7.3541,48200.0
2007-11-01 13:55:00,9.01,9.04,9.01,9.03,71900.0,7.3541,7.3786,7.3541,7.3704,71900.0
2007-11-01 14:00:00,9.02,9.06,9.02,9.05,54400.0,7.3622,7.3949,7.3622,7.3867,54400.0
2007-11-01 14:05:00,9.05,9.06,9.03,9.05,42900.0,7.3867,7.3949,7.3704,7.3867,42900.0
2007-11-01 14:10:00,9.05,9.08,9.05,9.07,40900.0,7.3867,7.4112,7.3867,7.4031,40900.0
2007-11-01 14:15:00,9.07,9.1,9.05,9.09,61100.0,7.4031,7.4275,7.3867,7.4194,61100.0
2007-11-01 14:20:00,9.09,9.1,9.05,9.09,44400.0,7.4194,7.4275,7.3867,7.4194,44400.0
2007-11-01 14:25:00,9.09,9.1,9.06,9.09,89000.0,7.4194,7.4275,7.3949,7.4194,89000.0
2007-11-01 14:30:00,9.09,9.11,9.06,9.11,103700.0,7.4194,7.4357,7.3949,7.4357,103700.0
2007-11-01 14:35:00,9.1,9.14,9.1,9.12,56700.0,7.4275,7.4602,7.4275,7.4439,56700.0
2007-11-01 14:40:00,9.12,9.15,9.12,9.14,44000.0,7.4439,7.4684,7.4439,7.4602,44000.0
2007-11-01 14:45:00,9.14,9.15,9.13,9.14,49400.0,7.4602,7.4684,7.452,7.4602,49400.0
2007-11-01 14:50:00,9.15,9.15,9.14,9.15,19200.0,7.4684,7.4684,7.4602,7.4684,19200.0
2007-11-01 14:55:00,9.14,9.19,9.13,9.19,100200.0,7.4602,7.501,7.452,7.501,100200.0
2007-11-01 15:00:00,9.18,9.19,9.08,9.12,135800.0,7.4928,7.501,7.4112,7.4439,135800.0
2007-11-01 15:05:00,9.12,9.17,9.12,9.15,49600.0,7.4439,7.4847,7.4439,7.4684,49600.0
2007-11-01 15:10:00,9.15,9.16,9.14,9.15,73000.0,7.4684,7.4765,7.4602,7.4684,73000.0
2007-11-01 15:15:00,9.15,9.16,9.14,9.15,219000.0,7.4684,7.4765,7.4602,7.4684,219000.0
2007-11-01 15:20:00,9.15,9.16,9.09,9.1,81200.0,7.4684,7.4765,7.4194,7.4275,81200.0
2007-11-01 15:25:00,9.1,9.1,9.07,9.09,41400.0,7.4275,7.4275,7.4031,7.4194,41400.0
2007-11-01 15:30:00,9.08,9.13,9.06,9.13,65900.0,7.4112,7.452,7.3949,7.452,65900.0
2007-11-01 15:35:00,9.14,9.15,9.1,9.14,84400.0,7.4602,7.4684,7.4275,7.4602,84400.0
2007-11-01 15:40:00,9.14,9.15,9.14,9.14,124600.0,7.4602,7.4684,7.4602,7.4602,124600.0
2007-11-01 15:45:00,9.14,9.15,9.07,9.1,121000.0,7.4602,7.4684,7.4031,7.4275,121000.0
2007-11-01 15:50:00,9.09,9.11,9.01,9.06,227100.0,7.4194,7.4357,7.3541,7.3949,227100.0
2007-11-01 15:55:00,9.06,9.07,9.05,9.06,111200.0,7.3949,7.4031,7.3867,7.3949,111200.0
2007-11-02 09:30:00,9.22,9.48,9.21,9.36,368200.0,7.5255,7.7377,7.5173,7.6398,368200.0
2007-11-02 09:35:00,9.36,9.37,9.3,9.32,190200.0,7.6398,7.6479,7.5908,7.6071,190200.0
2007-11-02 09:40:00,9.33,9.34,9.26,9.27,118500.0,7.6153,7.6234,7.5581,7.5663,118500.0
2007-11-02 09:45:00,9.28,9.31,9.19,9.19,217400.0,7.5745,7.599,7.501,7.501,217400.0
2007-11-02 09:50:00,9.2,9.21,9.09,9.1,198100.0,7.5092,7.5173,7.4194,7.4275,198100.0
2007-11-02 09:55:00,9.11,9.16,9.05,9.12,208900.0,7.4357,7.4765,7.3867,7.4439,208900.0
2007-11-02 10:00:00,9.12,9.16,9.12,9.13,160400.0,7.4439,7.4765,7.4439,7.452,160400.0
2007-11-02 10:05:00,9.14,9.16,9.0,9.16,183400.0,7.4602,7.4765,7.3459,7.4765,183400.0
2007-11-02 10:10:00,9.15,9.19,9.13,9.15,103000.0,7.4684,7.501,7.452,7.4684,103000.0
2007-11-02 10:15:00,9.14,9.19,9.14,9.16,66200.0,7.4602,7.501,7.4602,7.4765,66200.0
2007-11-02 10:20:00,9.17,9.19,9.16,9.19,48700.0,7.4847,7.501,7.4765,7.501,48700.0
2007-11-02 10:25:00,9.19,9.2,9.14,9.16,144100.0,7.501,7.5092,7.4602,7.4765,144100.0
2007-11-02 10:30:00,9.16,9.2,9.16,9.19,108300.0,7.4765,7.5092,7.4765,7.501,108300.0
2007-11-02 10:35:00,9.19,9.22,9.15,9.22,127400.0,7.501,7.5255,7.4684,7.5255,127400.0
2007-11-02 10:40:00,9.22,9.22,9.17,9.19,48200.0,7.5255,7.5255,7.4847,7.501,48200.0
2007-11-02 10:45:00,9.19,9.2,9.1,9.11,99600.0,7.501,7.5092,7.4275,7.4357,99600.0
2007-11-02 10:50:00,9.11,9.16,9.11,9.15,70300.0,7.4357,7.4765,7.4357,7.4684,70300.0
2007-11-02 10:55:00,9.15,9.2,9.13,9.18,47100.0,7.4684,7.5092,7.452,7.4928,47100.0
2007-11-02 11:00:00,9.18,9.24,9.18,9.24,85200.0,7.4928,7.5418,7.4928,7.5418,85200.0
2007-11-02 11:05:00,9.23,9.25,9.19,9.2,309700.0,7.5337,7.55,7.501,7.5092,309700.0
2007-11-02 11:10:00,9.21,9.22,9.2,9.22,58200.0,7.5173,7.5255,7.5092,7.5255,58200.0
2007-11-02 11:15:00,9.22,9.23,9.21,9.23,57300.0,7.5255,7.5337,7.5173,7.5337,57300.0
2007-11-02 11:20:00,9.24,9.26,9.21,9.24,154200.0,7.5418,7.5581,7.5173,7.5418,154200.0
2007-11-02 11:25:00,9.24,9.24,9.11,9.15,101400.0,7.5418,7.5418,7.4357,7.4684,101400.0
2007-11-02 11:30:00,9.15,9.18,9.14,9.18,60700.0,7.4684,7.4928,7.4602,7.4928,60700.0
2007-11-02 11:35:00,9.18,9.22,9.17,9.22,63300.0,7.4928,7.5255,7.4847,7.5255,63300.0
2007-11-02 11:40:00,9.22,9.24,9.2,9.23,70500.0,7.5255,7.5418,7.5092,7.5337,70500.0
2007-11-02 11:45:00,9.24,9.36,9.24,9.28,183800.0,7.5418,7.6398,7.5418,7.5745,183800.0
2007-11-02 11:50:00,9.28,9.28,9.24,9.26,87500.0,7.5745,7.5745,7.5418,7.5581,87500.0
2007-11-02 11:55:00,9.26,9.27,9.2,9.22,67700.0,7.5581,7.5663,7.5092,7.5255,67700.0
2007-11-02 12:00:00,9.23,9.23,9.21,9.22,35400.0,7.5337,7.5337,7.5173,7.5255,35400.0
2007-11-02 12:05:00,9.22,9.25,9.22,9.24,45400.0,7.5255,7.55,7.5255,7.5418,45400.0
2007-11-02 12:10:00,9.25,9.27,9.24,9.27,65900.0,7.55,7.5663,7.5418,7.5663,65900.0
2007-11-02 12:15:00,9.27,9.28,9.27,9.28,24700.0,7.5663,7.5745,7.5663,7.5745,24700.0
2007-11-02 12:20:00,9.28,9.29,9.26,9.28,39800.0,7.5745,7.5826,7.5581,7.5745,39800.0
2007-11-02 12:25:00,9.28,9.3,9.27,9.29,43300.0,7.5745,7.5908,7.5663,7.5826,43300.0
2007-11-02 12:30:00,9.29,9.3,9.24,9.25,53300.0,7.5826,7.5908,7.5418,7.55,53300.0
2007-11-02 12:35:00,9.24,9.3,9.24,9.29,33800.0,7.5418,7.5908,7.5418,7.5826,33800.0
2007-11-02 12:40:00,9.29,9.32,9.24,9.32,59000.0,7.5826,7.6071,7.5418,7.6071,59000.0
2007-11-02 12:45:00,9.32,9.32,9.27,9.32,53300.0,7.6071,7.6071,7.5663,7.6071,53300.0
2007-11-02 12:50:00,9.32,9.32,9.29,9.3,31300.0,7.6071,7.6071,7.5826,7.5908,31300.0
2007-11-02 12:55:00,9.3,9.31,9.3,9.31,18400.0,7.5908,7.599,7.5908,7.599,18400.0
2007-11-02 13:00:00,9.31,9.35,9.31,9.33,70200.0,7.599,7.6316,7.599,7.6153,70200.0
2007-11-02 13:05:00,9.33,9.33,9.3,9.3,25300.0,7.6153,7.6153,7.5908,7.5908,25300.0
2007-11-02 13:10:00,9.3,9.32,9.29,9.29,61500.0,7.5908,7.6071,7.5826,7.5826,61500.0
2007-11-02 13:15:00,9.29,9.3,9.27,9.3,29200.0,7.5826,7.5908,7.5663,7.5908,29200.0
2007-11-02 13:20:00,9.3,9.3,9.24,9.24,44500.0,7.5908,7.5908,7.5418,7.5418,44500.0
2007-11-02 13:25:00,9.24,9.26,9.24,9.26,25500.0,7.5418,7.5581,7.5418,7.5581,25500.0
2007-11-02 13:30:00,9.26,9.28,9.25,9.27,22800.0,7.5581,7.5745,7.55,7.5663,22800.0
2007-11-02 13:35:00,9.27,9.28,9.25,9.28,169500.0,7.5663,7.5745,7.55,7.5745,169500.0
2007-11-02 13:40:00,9.27,9.28,9.24,9.24,25800.0,7.5663,7.5745,7.5418,7.5418,25800.0
2007-11-02 13:45:00,9.24,9.27,9.23,9.27,26700.0,7.5418,7.5663,7.5337,7.5663,26700.0
2007-11-02 13:50:00,9.27,9.29,9.27,9.29,27200.0,7.5663,7.5826,7.5663,7.5826,27200.0
2007-11-02 13:55:00,9.28,9.29,9.26,9.27,31200.0,7.5745,7.5826,7.5581,7.5663,31200.0
2007-11-02 14:00:00,9.27,9.29,9.26,9.29,9900.0,7.5663,7.5826,7.5581,7.5826,9900.0
2007-11-02 14:05:00,9.28,9.28,9.25,9.26,42600.0,7.5745,7.5745,7.55,7.5581,42600.0
2007-11-02 14:10:00,9.27,9.27,9.25,9.26,11900.0,7.5663,7.5663,7.55,7.5581,11900.0
2007-11-02 14:15:00,9.25,9.26,9.2,9.22,40100.0,7.55,7.5581,7.5092,7.5255,40100.0
2007-11-02 14:20:00,9.23,9.25,9.22,9.23,58100.0,7.5337,7.55,7.5255,7.5337,58100.0
2007-11-02 14:25:00,9.23,9.28,9.23,9.26,31200.0,7.5337,7.5745,7.5337,7.5581,31200.0
2007-11-02 14:30:00,9.25,9.26,9.25,9.25,9700.0,7.55,7.5581,7.55,7.55,9700.0
2007-11-02 14:35:00,9.25,9.26,9.22,9.22,27800.0,7.55,7.5581,7.5255,7.5255,27800.0
2007-11-02 14:40:00,9.22,9.24,9.21,9.24,20000.0,7.5255,7.5418,7.5173,7.5418,20000.0
2007-11-02 14:45:00,9.24,9.24,9.2,9.22,29800.0,7.5418,7.5418,7.5092,7.5255,29800.0
2007-11-02 14:50:00,9.21,9.22,9.18,9.18,53300.0,7.5173,7.5255,7.4928,7.4928,53300.0
2007-11-02 14:55:00,9.18,9.2,9.18,9.18,45400.0,7.4928,7.5092,7.4928,7.4928,45400.0
2007-11-02 15:00:00,9.19,9.2,9.18,9.18,59300.0,7.501,7.5092,7.4928,7.4928,59300.0
2007-11-02 15:05:00,9.18,9.2,9.18,9.2,43200.0,7.4928,7.5092,7.4928,7.5092,43200.0
2007-11-02 15:10:00,9.21,9.21,9.17,9.18,56600.0,7.5173,7.5173,7.4847,7.4928,56600.0
2007-11-02 15:15:00,9.19,9.24,9.17,9.24,48900.0,7.501,7.5418,7.4847,7.5418,48900.0
2007-11-02 15:20:00,9.23,9.23,9.21,9.22,38200.0,7.5337,7.5337,7.5173,7.5255,38200.0
2007-11-02 15:25:00,9.21,9.23,9.2,9.21,52600.0,7.5173,7.5337,7.5092,7.5173,52600.0
2007-11-02 15:30:00,9.22,9.24,9.19,9.24,38700.0,7.5255,7.5418,7.501,7.5418,38700.0
2007-11-02 15:35:00,9.23,9.25,9.22,9.24,56500.0,7.5337,7.55,7.5255,7.5418,56500.0
2007-11-02 15:40:00,9.25,9.26,9.23,9.26,76600.0,7.55,7.5581,7.5337,7.5581,76600.0
2007-11-02 15:45:00,9.25,9.26,9.21,9.22,53600.0,7.55,7.5581,7.5173,7.5255,53600.0
2007-11-02 15:50:00,9.22,9.24,9.21,9.23,77700.0,7.5255,7.5418,7.5173,7.5337,77700.0
2007-11-02 15:55:00,9.22,9.24,9.22,9.24,58200.0,7.5255,7.5418,7.5255,7.5418,58200.0
2007-11-05 09:30:00,9.14,9.22,9.12,9.18,45000.0,7.4602,7.5255,7.4439,7.4928,45000.0
2007-11-05 09:35:00,9.17,9.19,9.16,9.17,41900.0,7.4847,7.501,7.4765,7.4847,41900.0
2007-11-05 09:40:00,9.18,9.2,9.17,9.19,47300.0,7.4928,7.5092,7.4847,7.501,47300.0
2007-11-05 09:45:00,9.19,9.22,9.18,9.21,50500.0,7.501,7.5255,7.4928,7.5173,50500.0
2007-11-05 09:50:00,9.2,9.22,9.2,9.22,47600.0,7.5092,7.5255,7.5092,7.5255,47600.0
2007-11-05 09:55:00,9.22,9.28,9.22,9.27,181000.0,7.5255,7.5745,7.5255,7.5663,181000.0
2007-11-05 10:00:00,9.27,9.32,9.26,9.3,56600.0,7.5663,7.6071,7.5581,7.5908,56600.0
2007-11-05 10:05:00,9.29,9.3,9.28,9.28,42300.0,7.5826,7.5908,7.5745,7.5745,42300.0
2007-11-05 10:10:00,9.28,9.3,9.28,9.29,279900.0,7.5745,7.5908,7.5745,7.5826,279900.0
2007-11-05 10:15:00,9.3,9.3,9.23,9.26,74000.0,7.5908,7.5908,7.5337,7.5581,74000.0
2007-11-05 10:20:00,9.25,9.29,9.25,9.28,54700.0,7.55,7.5826,7.55,7.5745,54700.0
2007-11-05 10:25:00,9.28,9.31,9.28,9.29,502500.0,7.5745,7.599,7.5745,7.5826,502500.0
2007-11-05 10:30:00,9.29,9.35,9.29,9.34,66800.0,7.5826,7.6316,7.5826,7.6234,66800.0
2007-11-05 10:35:00,9.34,9.38,9.34,9.38,84600.0,7.6234,7.6561,7.6234,7.6561,84600.0
2007-11-05 10:40:00,9.37,9.4,9.36,9.37,107600.0,7.6479,7.6724,7.6398,7.6479,107600.0
2007-11-05 10:45:00,9.37,9.38,9.36,9.36,29000.0,7.6479,7.6561,7.6398,7.6398,29000.0
2007-11-05 10:50:00,9.36,9.36,9.33,9.33,20500.0,7.6398,7.6398,7.6153,7.6153,20500.0
2007-11-05 10:55:00,9.34,9.35,9.33,9.33,36000.0,7.6234,7.6316,7.6153,7.6153,36000.0
2007-11-05 11:00:00,9.33,9.34,9.31,9.31,19500.0,7.6153,7.6234,7.599,7.599,19500.0
2007-11-05 11:05:00,9.31,9.33,9.3,9.31,31400.0,7.599,7.6153,7.5908,7.599,31400.0
2007-11-05 11:10:00,9.3,9.33,9.29,9.32,87600.0,7.5908,7.6153,7.5826,7.6071,87600.0
2007-11-05 11:15:00,9.33,9.33,9.29,9.31,45000.0,7.6153,7.6153,7.5826,7.599,45000.0
2007-11-05 11:20:00,9.32,9.33,9.31,9.32,9400.0,7.6071,7.6153,7.599,7.6071,9400.0
2007-11-05 11:25:00,9.32,9.33,9.32,9.32,36500.0,7.6071,7.6153,7.6071,7.6071,36500.0
2007-11-05 11:30:00,9.32,9.34,9.32,9.32,19400.0,7.6071,7.6234,7.6071,7.6071,19400.0
2007-11-05 11:35:00,9.32,9.32,9.3,9.3,23000.0,7.6071,7.6071,7.5908,7.5908,23000.0
2007-11-05 11:40:00,9.3,9.31,9.29,9.3,26600.0,7.5908,7.599,7.5826,7.5908,26600.0
2007-11-05 11:45:00,9.29,9.32,9.29,9.3,19000.0,7.5826,7.6071,7.5826,7.5908,19000.0
2007-11-05 11:50:00,9.3,9.31,9.3,9.31,18200.0,7.5908,7.599,7.5908,7.599,18200.0
2007-11-05 11:55:00,9.3,9.32,9.3,9.31,13900.0,7.5908,7.6071,7.5908,7.599,13900.0
2007-11-05 12:00:00,9.32,9.33,9.3,9.31,53700.0,7.6071,7.6153,7.5908,7.599,53700.0
2007-11-05 12:05:00,9.3,9.31,9.3,9.31,23700.0,7.5908,7.599,7.5908,7.599,23700.0
2007-11-05 12:10:00,9.31,9.31,9.29,9.3,37100.0,7.599,7.599,7.5826,7.5908,37100.0
2007-11-05 12:15:00,9.31,9.31,9.3,9.31,13600.0,7.599,7.599,7.5908,7.599,13600.0
2007-11-05 12:20:00,9.31,9.31,9.3,9.3,25800.0,7.599,7.599,7.5908,7.5908,25800.0
2007-11-05 12:25:00,9.3,9.31,9.3,9.3,12800.0,7.5908,7.599,7.5908,7.5908,12800.0
2007-11-05 12:30:00,9.31,9.31,9.3,9.3,12200.0,7.599,7.599,7.5908,7.5908,12200.0
2007-11-05 12:35:00,9.31,9.32,9.3,9.32,23400.0,7.599,7.6071,7.5908,7.6071,23400.0
2007-11-05 12:40:00,9.32,9.33,9.32,9.32,11900.0,7.6071,7.6153,7.6071,7.6071,11900.0
2007-11-05 12:45:00,9.32,9.36,9.32,9.34,55700.0,7.6071,7.6398,7.6071,7.6234,55700.0
2007-11-05 12:50:00,9.34,9.35,9.33,9.34,23900.0,7.6234,7.6316,7.6153,7.6234,23900.0
2007-11-05 12:55:00,9.33,9.35,9.33,9.35,26900.0,7.6153,7.6316,7.6153,7.6316,26900.0
2007-11-05 13:00:00,9.34,9.35,9.34,9.34,37200.0,7.6234,7.6316,7.6234,7.6234,37200.0
2007-11-05 13:05:00,9.34,9.35,9.33,9.34,13700.0,7.6234,7.6316,7.6153,7.6234,13700.0
2007-11-05 13:10:00,9.34,9.34,9.33,9.33,40300.0,7.6234,7.6234,7.6153,7.6153,40300.0
2007-11-05 13:15:00,9.32,9.33,9.3,9.31,22800.0,7.6071,7.6153,7.5908,7.599,22800.0
2007-11-05 13:20:00,9.3,9.31,9.3,9.3,23900.0,7.5908,7.599,7.5908,7.5908,23900.0
2007-11-05 13:25:00,9.3,9.32,9.3,9.31,34900.0,7.5908,7.6071,7.5908,7.599,34900.0
2007-11-05 13:30:00,9.31,9.34,9.31,9.32,18900.0,7.599,7.6234,7.599,7.6071,18900.0
2007-11-05 13:35:00,9.31,9.33,9.3,9.31,35700.0,7.599,7.6153,7.5908,7.599,35700.0
2007-11-05 13:40:00,9.31,9.32,9.3,9.3,16900.0,7.599,7.6071,7.5908,7.5908,16900.0
2007-11-05 13:45:00,9.3,9.31,9.26,9.27,85400.0,7.5908,7.599,7.5581,7.5663,85400.0
2007-11-05 13:50:00,9.27,9.27,9.26,9.26,29300.0,7.5663,7.5663,7.5581,7.5581,29300.0
2007-11-05 13:55:00,9.26,9.27,9.25,9.26,35400.0,7.5581,7.5663,7.55,7.5581,35400.0
2007-11-05 14:00:00,9.26,9.3,9.26,9.29,32800.0,7.5581,7.5908,7.5581,7.5826,32800.0
2007-11-05 14:05:00,9.29,9.29,9.26,9.26,18400.0,7.5826,7.5826,7.5581,7.5581,18400.0
2007-11-05 14:10:00,9.27,9.3,9.26,9.26,37500.0,7.5663,7.5908,7.5581,7.5581,37500.0
2007-11-05 14:15:00,9.27,9.29,9.25,9.25,32000.0,7.5663,7.5826,7.55,7.55,32000.0
2007-11-05 14:20:00,9.25,9.26,9.25,9.25,9700.0,7.55,7.5581,7.55,7.55,9700.0
2007-11-05 14:25:00,9.26,9.26,9.23,9.24,36200.0,7.5581,7.5581,7.5337,7.5418,36200.0
2007-11-05 14:30:00,9.24,9.24,9.21,9.22,26900.0,7.5418,7.5418,7.5173,7.5255,26900.0
2007-11-05 14:35:00,9.21,9.24,9.21,9.23,22500.0,7.5173,7.5418,7.5173,7.5337,22500.0
2007-11-05 14:40:00,9.23,9.25,9.23,9.24,20400.0,7.5337,7.55,7.5337,7.5418,20400.0
2007-11-05 14:45:00,9.25,9.28,9.25,9.27,30200.0,7.55,7.5745,7.55,7.5663,30200.0
2007-11-05 14:50:00,9.28,9.28,9.27,9.27,30000.0,7.5745,7.5745,7.5663,7.5663,30000.0
2007-11-05 14:55:00,9.28,9.28,9.25,9.25,33200.0,7.5745,7.5745,7.55,7.55,33200.0
2007-11-05 15:00:00,9.25,9.26,9.23,9.23,48200.0,7.55,7.5581,7.5337,7.5337,48200.0
2007-11-05 15:05:00,9.23,9.3,9.23,9.29,67300.0,7.5337,7.5908,7.5337,7.5826,67300.0
2007-11-05 15:10:00,9.28,9.29,9.27,9.28,41500.0,7.5745,7.5826,7.5663,7.5745,41500.0
2007-11-05 15:15:00,9.28,9.29,9.26,9.27,36400.0,7.5745,7.5826,7.5581,7.5663,36400.0
2007-11-05 15:20:00,9.26,9.31,9.26,9.3,73200.0,7.5581,7.599,7.5581,7.5908,73200.0
2007-11-05 15:25:00,9.31,9.33,9.28,9.31,73800.0,7.599,7.6153,7.5745,7.599,73800.0
2007-11-05 15:30:00,9.31,9.33,9.3,9.31,54700.0,7.599,7.6153,7.5908,7.599,54700.0
2007-11-05 15:35:00,9.32,9.37,9.31,9.36,73000.0,7.6071,7.6479,7.599,7.6398,73000.0
2007-11-05 15:40:00,9.35,9.35,9.3,9.31,48400.0,7.6316,7.6316,7.5908,7.599,48400.0
2007-11-05 15:45:00,9.32,9.32,9.31,9.31,22100.0,7.6071,7.6071,7.599,7.599,22100.0
2007-11-05 15:50:00,9.32,9.33,9.29,9.31,56400.0,7.6071,7.6153,7.5826,7.599,56400.0
2007-11-05 15:55:00,9.31,9.32,9.28,9.28,67800.0,7.599,7.6071,7.5745,7.5745,67800.0
2007-11-06 09:30:00,9.38,9.41,9.33,9.36,56800.0,7.6561,7.6806,7.6153,7.6398,56800.0
2007-11-06 09:35:00,9.36,9.37,9.3,9.31,40500.0,7.6398,7.6479,7.5908,7.599,40500.0
2007-11-06 09:40:00,9.3,9.37,9.3,9.36,38400.0,7.5908,7.6479,7.5908,7.6398,38400.0
2007-11-06 09:45:00,9.36,9.37,9.31,9.37,28200.0,7.6398,7.6479,7.599,7.6479,28200.0
2007-11-06 09:50:00,9.36,9.36,9.31,9.32,31700.0,7.6398,7.6398,7.599,7.6071,31700.0
2007-11-06 09:55:00,9.32,9.34,9.31,9.33,28500.0,7.6071,7.6234,7.599,7.6153,28500.0
2007-11-06 10:00:00,9.33,9.35,9.32,9.34,25800.0,7.6153,7.6316,7.6071,7.6234,25800.0
2007-11-06 10:05:00,9.35,9.35,9.32,9.34,33700.0,7.6316,7.6316,7.6071,7.6234,33700.0
2007-11-06 10:10:00,9.34,9.35,9.34,9.35,17000.0,7.6234,7.6316,7.6234,7.6316,17000.0
2007-11-06 10:15:00,9.34,9.35,9.33,9.34,22200.0,7.6234,7.6316,7.6153,7.6234,22200.0
2007-11-06 10:20:00,9.33,9.33,9.29,9.31,68500.0,7.6153,7.6153,7.5826,7.599,68500.0
2007-11-06 10:25:00,9.31,9.32,9.31,9.31,22700.0,7.599,7.6071,7.599,7.599,22700.0
2007-11-06 10:30:00,9.31,9.32,9.27,9.28,67800.0,7.599,7.6071,7.5663,7.5745,67800.0
2007-11-06 10:35:00,9.28,9.3,9.27,9.3,40500.0,7.5745,7.5908,7.5663,7.5908,40500.0
2007-11-06 10:40:00,9.3,9.3,9.28,9.3,41300.0,7.5908,7.5908,7.5745,7.5908,41300.0
2007-11-06 10:45:00,9.3,9.31,9.3,9.3,20800.0,7.5908,7.599,7.5908,7.5908,20800.0
2007-11-06 10:50:00,9.3,9.3,9.28,9.28,35700.0,7.5908,7.5908,7.5745,7.5745,35700.0
2007-11-06 10:55:00,9.28,9.3,9.27,9.3,50000.0,7.5745,7.5908,7.5663,7.5908,50000.0
2007-11-06 11:00:00,9.3,9.3,9.29,9.3,19800.0,7.5908,7.5908,7.5826,7.5908,19800.0
2007-11-06 11:05:00,9.29,9.29,9.27,9.29,21300.0,7.5826,7.5826,7.5663,7.5826,21300.0
2007-11-06 11:10:00,9.28,9.29,9.26,9.26,20900.0,7.5745,7.5826,7.5581,7.5581,20900.0
2007-11-06 11:15:00,9.27,9.28,9.26,9.28,26800.0,7.5663,7.5745,7.5581,7.5745,26800.0
2007-11-06 11:20:00,9.28,9.28,9.27,9.27,14600.0,7.5745,7.5745,7.5663,7.5663,14600.0
2007-11-06 11:25:00,9.27,9.28,9.26,9.27,19900.0,7.5663,7.5745,7.5581,7.5663,19900.0
2007-11-06 11:30:00,9.26,9.27,9.25,9.26,30400.0,7.5581,7.5663,7.55,7.5581,30400.0
2007-11-06 11:35:00,9.26,9.27,9.25,9.26,32400.0,7.5581,7.5663,7.55,7.5581,32400.0
2007-11-06 11:40:00,9.25,9.26,9.24,9.24,37500.0,7.55,7.5581,7.5418,7.5418,37500.0
2007-11-06 11:45:00,9.24,9.24,9.2,9.2,27000.0,7.5418,7.5418,7.5092,7.5092,27000.0
2007-11-06 11:50:00,9.2,9.25,9.2,9.24,38200.0,7.5092,7.55,7.5092,7.5418,38200.0
2007-11-06 11:55:00,9.24,9.25,9.21,9.21,20000.0,7.5418,7.55,7.5173,7.5173,20000.0
2007-11-06 12:00:00,9.21,9.21,9.15,9.16,93300.0,7.5173,7.5173,7.4684,7.4765,93300.0
2007-11-06 12:05:00,9.16,9.18,9.16,9.18,62300.0,7.4765,7.4928,7.4765,7.4928,62300.0
2007-11-06 12:10:00,9.17,9.18,9.16,9.18,22400.0,7.4847,7.4928,7.4765,7.4928,22400.0
2007-11-06 12:15:00,9.18,9.22,9.18,9.22,82800.0,7.4928,7.5255,7.4928,7.5255,82800.0
2007-11-06 12:20:00,9.23,9.25,9.22,9.23,40700.0,7.5337,7.55,7.5255,7.5337,40700.0
2007-11-06 12:25:00,9.23,9.24,9.22,9.22,21200.0,7.5337,7.5418,7.5255,7.5255,21200.0
2007-11-06 12:30:00,9.22,9.23,9.17,9.18,26700.0,7.5255,7.5337,7.4847,7.4928,26700.0
2007-11-06 12:35:00,9.17,9.21,9.17,9.21,37900.0,7.4847,7.5173,7.4847,7.5173,37900.0
2007-11-06 12:40:00,9.21,9.21,9.19,9.19,5900.0,7.5173,7.5173,7.501,7.501,5900.0
2007-11-06 12:45:00,9.19,9.2,9.19,9.19,8300.0,7.501,7.5092,7.501,7.501,8300.0
2007-11-06 12:50:00,9.19,9.2,9.19,9.19,10000.0,7.501,7.5092,7.501,7.501,10000.0
2007-11-06 12:55:00,9.2,9.22,9.2,9.22,7900.0,7.5092,7.5255,7.5092,7.5255,7900.0
2007-11-06 13:00:00,9.22,9.24,9.21,9.23,29500.0,7.5255,7.5418,7.5173,7.5337,29500.0
2007-11-06 13:05:00,9.23,9.24,9.22,9.23,23000.0,7.5337,7.5418,7.5255,7.5337,23000.0
2007-11-06 13:10:00,9.24,9.26,9.23,9.25,11000.0,7.5418,7.5581,7.5337,7.55,11000.0
2007-11-06 13:15:00,9.25,9.26,9.25,9.26,7300.0,7.55,7.5581,7.55,7.5581,7300.0
2007-11-06 13:20:00,9.25,9.26,9.24,9.24,28300.0,7.55,7.5581,7.5418,7.5418,28300.0
2007-11-06 13:25:00,9.24,9.25,9.19,9.19,28000.0,7.5418,7.55,7.501,7.501,28000.0
2007-11-06 13:30:00,9.2,9.22,9.19,9.22,47400.0,7.5092,7.5255,7.501,7.5255,47400.0
2007-11-06 13:35:00,9.22,9.26,9.22,9.24,34600.0,7.5255,7.5581,7.5255,7.5418,34600.0
2007-11-06 13:40:00,9.24,9.24,9.22,9.23,26500.0,7.5418,7.5418,7.5255,7.5337,26500.0
2007-11-06 13:45:00,9.23,9.24,9.21,9.23,24800.0,7.5337,7.5418,7.5173,7.5337,24800.0
2007-11-06 13:50:00,9.24,9.25,9.23,9.25,21500.0,7.5418,7.55,7.5337,7.55,21500.0
2007-11-06 13:55:00,9.26,9.26,9.23,9.23,14100.0,7.5581,7.5581,7.5337,7.5337,14100.0
2007-11-06 14:00:00,9.22,9.23,9.22,9.23,19800.0,7.5255,7.5337,7.5255,7.5337,19800.0
2007-11-06 14:05:00,9.23,9.25,9.21,9.24,41200.0,7.5337,7.55,7.5173,7.5418,41200.0
2007-11-06 14:10:00,9.24,9.26,9.23,9.25,33300.0,7.5418,7.5581,7.5337,7.55,33300.0
2007-11-06 14:15:00,9.25,9.25,9.23,9.24,20200.0,7.55,7.55,7.5337,7.5418,20200.0
2007-11-06 14:20:00,9.24,9.24,9.22,9.22,16900.0,7.5418,7.5418,7.5255,7.5255,16900.0
2007-11-06 14:25:00,9.22,9.23,9.22,9.22,7500.0,7.5255,7.5337,7.5255,7.5255,7500.0
2007-11-06 14:30:00,9.22,9.24,9.21,9.24,30800.0,7.5255,7.5418,7.5173,7.5418,30800.0
2007-11-06 14:35:00,9.24,9.26,9.23,9.26,17400.0,7.5418,7.5581,7.5337,7.5581,17400.0
2007-11-06 14:40:00,9.25,9.26,9.25,9.25,8300.0,7.55,7.5581,7.55,7.55,8300.0
2007-11-06 14:45:00,9.26,9.27,9.25,9.27,10500.0,7.5581,7.5663,7.55,7.5663,10500.0
2007-11-06 14:50:00,9.26,9.3,9.24,9.24,66300.0,7.5581,7.5908,7.5418,7.5418,66300.0
2007-11-06 14:55:00,9.25,9.27,9.24,9.27,20900.0,7.55,7.5663,7.5418,7.5663,20900.0
2007-11-06 15:00:00,9.26,9.27,9.26,9.27,53300.0,7.5581,7.5663,7.5581,7.5663,53300.0
2007-11-06 15:05:00,9.26,9.27,9.24,9.26,36600.0,7.5581,7.5663,7.5418,7.5581,36600.0
2007-11-06 15:10:00,9.27,9.27,9.26,9.27,22900.0,7.5663,7.5663,7.5581,7.5663,22900.0
2007-11-06 15:15:00,9.26,9.3,9.26,9.3,53100.0,7.5581,7.5908,7.5581,7.5908,53100.0
2007-11-06 15:20:00,9.29,9.3,9.27,9.3,38600.0,7.5826,7.5908,7.5663,7.5908,38600.0
2007-11-06 15:25:00,9.3,9.31,9.29,9.31,25300.0,7.5908,7.599,7.5826,7.599,25300.0
2007-11-06 15:30:00,9.31,9.31,9.29,9.29,52500.0,7.599,7.599,7.5826,7.5826,52500.0
2007-11-06 15:35:00,9.29,9.31,9.25,9.31,62300.0,7.5826,7.599,7.55,7.599,62300.0
2007-11-06 15:40:00,9.31,9.31,9.3,9.31,35600.0,7.599,7.599,7.5908,7.599,35600.0
2007-11-06 15:45:00,9.31,9.31,9.3,9.3,37300.0,7.599,7.599,7.5908,7.5908,37300.0
2007-11-06 15:50:00,9.31,9.33,9.3,9.33,66900.0,7.599,7.6153,7.5908,7.6153,66900.0
2007-11-06 15:55:00,9.33,9.34,9.32,9.33,108300.0,7.6153,7.6234,7.6071,7.6153,108300.0
2007-11-07 09:30:00,9.21,9.26,9.18,9.21,74400.0,7.5173,7.5581,7.4928,7.5173,74400.0
2007-11-07 09:35:00,9.22,9.25,9.2,9.23,85400.0,7.5255,7.55,7.5092,7.5337,85400.0
2007-11-07 09:40:00,9.23,9.24,9.19,9.22,35600.0,7.5337,7.5418,7.501,7.5255,35600.0
2007-11-07 09:45:00,9.23,9.23,9.19,9.2,72800.0,7.5337,7.5337,7.501,7.5092,72800.0
2007-11-07 09:50:00,9.2,9.2,9.19,9.19,105400.0,7.5092,7.5092,7.501,7.501,105400.0
2007-11-07 09:55:00,9.19,9.2,9.18,9.2,31700.0,7.501,7.5092,7.4928,7.5092,31700.0
2007-11-07 10:00:00,9.19,9.2,9.16,9.18,35300.0,7.501,7.5092,7.4765,7.4928,35300.0
2007-11-07 10:05:00,9.19,9.2,9.14,9.15,104700.0,7.501,7.5092,7.4602,7.4684,104700.0
2007-11-07 10:10:00,9.14,9.19,9.14,9.18,105400.0,7.4602,7.501,7.4602,7.4928,105400.0
2007-11-07 10:15:00,9.18,9.2,9.16,9.18,23500.0,7.4928,7.5092,7.4765,7.4928,23500.0
2007-11-07 10:20:00,9.17,9.17,9.13,9.15,29200.0,7.4847,7.4847,7.452,7.4684,29200.0
2007-11-07 10:25:00,9.15,9.16,9.1,9.11,37700.0,7.4684,7.4765,7.4275,7.4357,37700.0
2007-11-07 10:30:00,9.11,9.15,9.11,9.13,106200.0,7.4357,7.4684,7.4357,7.452,106200.0
2007-11-07 10:35:00,9.12,9.12,9.08,9.09,106700.0,7.4439,7.4439,7.4112,7.4194,106700.0
2007-11-07 10:40:00,9.09,9.15,9.09,9.14,45600.0,7.4194,7.4684,7.4194,7.4602,45600.0
2007-11-07 10:45:00,9.14,9.15,9.11,9.13,50000.0,7.4602,7.4684,7.4357,7.452,50000.0
2007-11-07 10:50:00,9.13,9.14,9.11,9.13,18600.0,7.452,7.4602,7.4357,7.452,18600.0
2007-11-07 10:55:00,9.13,9.13,9.08,9.08,39700.0,7.452,7.452,7.4112,7.4112,39700.0
2007-11-07 11:00:00,9.08,9.11,9.06,9.08,97500.0,7.4112,7.4357,7.3949,7.4112,97500.0
2007-11-07 11:05:00,9.07,9.09,9.07,9.09,47100.0,7.4031,7.4194,7.4031,7.4194,47100.0
2007-11-07 11:10:00,9.08,9.09,9.08,9.09,51700.0,7.4112,7.4194,7.4112,7.4194,51700.0
2007-11-07 11:15:00,9.08,9.09,9.08,9.09,14300.0,7.4112,7.4194,7.4112,7.4194,14300.0
2007-11-07 11:20:00,9.09,9.1,9.08,9.08,71000.0,7.4194,7.4275,7.4112,7.4112,71000.0
2007-11-07 11:25:00,9.08,9.09,9.08,9.08,6300.0,7.4112,7.4194,7.4112,7.4112,6300.0
2007-11-07 11:30:00,9.08,9.09,9.08,9.08,22700.0,7.4112,7.4194,7.4112,7.4112,22700.0
2007-11-07 11:35:00,9.08,9.09,9.08,9.08,27400.0,7.4112,7.4194,7.4112,7.4112,27400.0
2007-11-07 11:40:00,9.08,9.08,9.07,9.07,60500.0,7.4112,7.4112,7.4031,7.4031,60500.0
2007-11-07 11:45:00,9.07,9.08,9.07,9.07,17700.0,7.4031,7.4112,7.4031,7.4031,17700.0
2007-11-07 11:50:00,9.07,9.08,9.04,9.04,104100.0,7.4031,7.4112,7.3786,7.3786,104100.0
2007-11-07 11:55:00,9.04,9.04,9.0,9.01,108800.0,7.3786,7.3786,7.3459,7.3541,108800.0
2007-11-07 12:00:00,9.02,9.02,8.99,9.0,66300.0,7.3622,7.3622,7.3378,7.3459,66300.0
2007-11-07 12:05:00,8.99,9.0,8.97,8.98,34600.0,7.3378,7.3459,7.3214,7.3296,34600.0
2007-11-07 12:10:00,8.98,8.99,8.94,8.95,126900.0,7.3296,7.3378,7.297,7.3051,126900.0
2007-11-07 12:15:00,8.96,8.97,8.94,8.95,81600.0,7.3133,7.3214,7.297,7.3051,81600.0
2007-11-07 12:20:00,8.94,8.95,8.94,8.95,15600.0,7.297,7.3051,7.297,7.3051,15600.0
2007-11-07 12:25:00,8.94,8.95,8.94,8.94,16100.0,7.297,7.3051,7.297,7.297,16100.0
2007-11-07 12:30:00,8.94,8.97,8.94,8.95,92000.0,7.297,7.3214,7.297,7.3051,92000.0
2007-11-07 12:35:00,8.96,8.96,8.93,8.95,63700.0,7.3133,7.3133,7.2888,7.3051,63700.0
2007-11-07 12:40:00,8.95,8.95,8.94,8.95,22800.0,7.3051,7.3051,7.297,7.3051,22800.0
2007-11-07 12:45:00,8.94,8.95,8.9,8.91,29700.0,7.297,7.3051,7.2643,7.2725,29700.0
2007-11-07 12:50:00,8.9,8.92,8.88,8.92,132400.0,7.2643,7.2806,7.248,7.2806,132400.0
2007-11-07 12:55:00,8.92,8.94,8.91,8.91,81500.0,7.2806,7.297,7.2725,7.2725,81500.0
2007-11-07 13:00:00,8.91,8.92,8.9,8.92,46900.0,7.2725,7.2806,7.2643,7.2806,46900.0
2007-11-07 13:05:00,8.92,8.92,8.89,8.9,62300.0,7.2806,7.2806,7.2561,7.2643,62300.0
2007-11-07 13:10:00,8.9,8.92,8.89,8.91,110700.0,7.2643,7.2806,7.2561,7.2725,110700.0
2007-11-07 13:15:00,8.91,8.91,8.86,8.86,218800.0,7.2725,7.2725,7.2317,7.2317,218800.0
2007-11-07 13:20:00,8.86,8.88,8.86,8.88,60700.0,7.2317,7.248,7.2317,7.248,60700.0
2007-11-07 13:25:00,8.87,8.89,8.87,8.89,33400.0,7.2398,7.2561,7.2398,7.2561,33400.0
2007-11-07 13:30:00,8.89,8.9,8.88,8.89,60300.0,7.2561,7.2643,7.248,7.2561,60300.0
2007-11-07 13:35:00,8.89,8.91,8.89,8.9,43500.0,7.2561,7.2725,7.2561,7.2643,43500.0
2007-11-07 13:40:00,8.9,8.94,8.9,8.92,42200.0,7.2643,7.297,7.2643,7.2806,42200.0
2007-11-07 13:45:00,8.91,8.93,8.91,8.91,22400.0,7.2725,7.2888,7.2725,7.2725,22400.0
2007-11-07 13:50:00,8.92,8.92,8.91,8.91,29600.0,7.2806,7.2806,7.2725,7.2725,29600.0
2007-11-07 13:55:00,8.91,8.91,8.9,8.9,37100.0,7.2725,7.2725,7.2643,7.2643,37100.0
2007-11-07 14:00:00,8.9,8.9,8.89,8.9,69100.0,7.2643,7.2643,7.2561,7.2643,69100.0
2007-11-07 14:05:00,8.89,8.9,8.89,8.9,32500.0,7.2561,7.2643,7.2561,7.2643,32500.0
2007-11-07 14:10:00,8.89,8.9,8.87,8.88,52100.0,7.2561,7.2643,7.2398,7.248,52100.0
2007-11-07 14:15:00,8.89,8.9,8.89,8.9,35000.0,7.2561,7.2643,7.2561,7.2643,35000.0
2007-11-07 14:20:00,8.9,8.91,8.89,8.9,27500.0,7.2643,7.2725,7.2561,7.2643,27500.0
2007-11-07 14:25:00,8.9,8.92,8.9,8.92,100500.0,7.2643,7.2806,7.2643,7.2806,100500.0
2007-11-07 14:30:00,8.91,8.92,8.91,8.91,34600.0,7.2725,7.2806,7.2725,7.2725,34600.0
2007-11-07 14:35:00,8.92,8.92,8.89,8.89,75300.0,7.2806,7.2806,7.2561,7.2561,75300.0
2007-11-07 14:40:00,8.89,8.9,8.88,8.9,77600.0,7.2561,7.2643,7.248,7.2643,77600.0
2007-11-07 14:45:00,8.9,8.9,8.88,8.89,59600.0,7.2643,7.2643,7.248,7.2561,59600.0
2007-11-07 14:50:00,8.89,8.89,8.88,8.88,58600.0,7.2561,7.2561,7.248,7.248,58600.0
2007-11-07 14:55:00,8.87,8.87,8.86,8.86,60100.0,7.2398,7.2398,7.2317,7.2317,60100.0
2007-11-07 15:00:00,8.87,8.87,8.86,8.86,105000.0,7.2398,7.2398,7.2317,7.2317,105000.0
2007-11-07 15:05:00,8.86,8.88,8.86,8.88,75600.0,7.2317,7.248,7.2317,7.248,75600.0
2007-11-07 15:10:00,8.88,8.88,8.87,8.88,71000.0,7.248,7.248,7.2398,7.248,71000.0
2007-11-07 15:15:00,8.88,8.89,8.87,8.89,103500.0,7.248,7.2561,7.2398,7.2561,103500.0
2007-11-07 15:20:00,8.88,8.9,8.87,8.88,210200.0,7.248,7.2643,7.2398,7.248,210200.0
2007-11-07 15:25:00,8.89,8.89,8.84,8.84,101400.0,7.2561,7.2561,7.2153,7.2153,101400.0
2007-11-07 15:30:00,8.83,8.84,8.83,8.84,68000.0,7.2072,7.2153,7.2072,7.2153,68000.0
2007-11-07 15:35:00,8.84,8.84,8.83,8.83,47300.0,7.2153,7.2153,7.2072,7.2072,47300.0
2007-11-07 15:40:00,8.83,8.86,8.83,8.85,77000.0,7.2072,7.2317,7.2072,7.2235,77000.0
2007-11-07 15:45:00,8.85,8.86,8.84,8.84,95300.0,7.2235,7.2317,7.2153,7.2153,95300.0
2007-11-07 15:50:00,8.84,8.85,8.77,8.77,188000.0,7.2153,7.2235,7.1582,7.1582,188000.0
2007-11-07 15:55:00,8.77,8.79,8.76,8.76,157600.0,7.1582,7.1745,7.15,7.15,157600.0
2007-11-08 09:30:00,8.83,8.84,8.72,8.82,54800.0,7.2072,7.2153,7.1174,7.199,54800.0
2007-11-08 09:35:00,8.81,8.83,8.78,8.79,40900.0,7.1908,7.2072,7.1664,7.1745,40900.0
2007-11-08 09:40:00,8.79,8.8,8.74,8.76,91800.0,7.1745,7.1827,7.1337,7.15,91800.0
2007-11-08 09:45:00,8.75,8.77,8.7,8.71,58800.0,7.1419,7.1582,7.1011,7.1092,58800.0
2007-11-08 09:50:00,8.71,8.74,8.7,8.71,38500.0,7.1092,7.1337,7.1011,7.1092,38500.0
2007-11-08 09:55:00,8.71,8.74,8.67,8.67,93500.0,7.1092,7.1337,7.0766,7.0766,93500.0
2007-11-08 10:00:00,8.68,8.7,8.63,8.65,98800.0,7.0847,7.1011,7.0439,7.0602,98800.0
2007-11-08 10:05:00,8.64,8.65,8.6,8.63,76500.0,7.0521,7.0602,7.0194,7.0439,76500.0
2007-11-08 10:10:00,8.64,8.64,8.61,8.61,43400.0,7.0521,7.0521,7.0276,7.0276,43400.0
2007-11-08 10:15:00,8.61,8.64,8.6,8.62,35100.0,7.0276,7.0521,7.0194,7.0358,35100.0
2007-11-08 10:20:00,8.63,8.66,8.62,8.64,27200.0,7.0439,7.0684,7.0358,7.0521,27200.0
2007-11-08 10:25:00,8.64,8.65,8.61,8.61,22700.0,7.0521,7.0602,7.0276,7.0276,22700.0
2007-11-08 10:30:00,8.61,8.62,8.6,8.62,33400.0,7.0276,7.0358,7.0194,7.0358,33400.0
2007-11-08 10:35:00,8.62,8.62,8.58,8.59,45900.0,7.0358,7.0358,7.0031,7.0113,45900.0
2007-11-08 10:40:00,8.59,8.6,8.58,8.6,54400.0,7.0113,7.0194,7.0031,7.0194,54400.0
2007-11-08 10:45:00,8.6,8.61,8.59,8.6,21100.0,7.0194,7.0276,7.0113,7.0194,21100.0
2007-11-08 10:50:00,8.61,8.61,8.6,8.6,12600.0,7.0276,7.0276,7.0194,7.0194,12600.0
2007-11-08 10:55:00,8.61,8.64,8.6,8.63,44800.0,7.0276,7.0521,7.0194,7.0439,44800.0
2007-11-08 11:00:00,8.64,8.64,8.63,8.63,12600.0,7.0521,7.0521,7.0439,7.0439,12600.0
2007-11-08 11:05:00,8.63,8.63,8.6,8.6,58100.0,7.0439,7.0439,7.0194,7.0194,58100.0
2007-11-08 11:10:00,8.6,8.64,8.6,8.63,86300.0,7.0194,7.0521,7.0194,7.0439,86300.0
2007-11-08 11:15:00,8.63,8.63,8.55,8.57,146700.0,7.0439,7.0439,6.9786,6.995,146700.0
2007-11-08 11:20:00,8.57,8.57,8.5,8.52,89500.0,6.995,6.995,6.9378,6.9541,89500.0
2007-11-08 11:25:00,8.52,8.52,8.51,8.51,42200.0,6.9541,6.9541,6.946,6.946,42200.0
2007-11-08 11:30:00,8.51,8.52,8.49,8.5,92700.0,6.946,6.9541,6.9297,6.9378,92700.0
2007-11-08 11:35:00,8.5,8.51,8.47,8.49,44700.0,6.9378,6.946,6.9133,6.9297,44700.0
2007-11-08 11:40:00,8.48,8.49,8.47,8.48,48100.0,6.9215,6.9297,6.9133,6.9215,48100.0
2007-11-08 11:45:00,8.48,8.49,8.46,8.47,66400.0,6.9215,6.9297,6.9052,6.9133,66400.0
2007-11-08 11:50:00,8.47,8.48,8.46,8.47,35200.0,6.9133,6.9215,6.9052,6.9133,35200.0
2007-11-08 11:55:00,8.46,8.46,8.43,8.43,67700.0,6.9052,6.9052,6.8807,6.8807,67700.0
2007-11-08 12:00:00,8.43,8.45,8.43,8.44,46600.0,6.8807,6.897,6.8807,6.8888,46600.0
2007-11-08 12:05:00,8.44,8.45,8.41,8.43,66600.0,6.8888,6.897,6.8644,6.8807,66600.0
2007-11-08 12:10:00,8.43,8.43,8.4,8.42,67900.0,6.8807,6.8807,6.8562,6.8725,67900.0
2007-11-08 12:15:00,8.42,8.43,8.38,8.4,46600.0,6.8725,6.8807,6.8399,6.8562,46600.0
2007-11-08 12:20:00,8.39,8.39,8.34,8.38,37500.0,6.848,6.848,6.8072,6.8399,37500.0
2007-11-08 12:25:00,8.38,8.38,8.37,8.37,29900.0,6.8399,6.8399,6.8317,6.8317,29900.0
2007-11-08 12:30:00,8.37,8.38,8.37,8.37,15300.0,6.8317,6.8399,6.8317,6.8317,15300.0
2007-11-08 12:35:00,8.37,8.38,8.35,8.36,93200.0,6.8317,6.8399,6.8154,6.8235,93200.0
2007-11-08 12:40:00,8.36,8.36,8.27,8.28,167400.0,6.8235,6.8235,6.7501,6.7583,167400.0
2007-11-08 12:45:00,8.29,8.3,8.25,8.3,124400.0,6.7664,6.7746,6.7338,6.7746,124400.0
2007-11-08 12:50:00,8.29,8.29,8.26,8.27,88000.0,6.7664,6.7664,6.7419,6.7501,88000.0
2007-11-08 12:55:00,8.26,8.31,8.25,8.3,86100.0,6.7419,6.7827,6.7338,6.7746,86100.0
2007-11-08 13:00:00,8.3,8.31,8.29,8.29,146000.0,6.7746,6.7827,6.7664,6.7664,146000.0
2007-11-08 13:05:00,8.28,8.33,8.27,8.32,127500.0,6.7583,6.7991,6.7501,6.7909,127500.0
2007-11-08 13:10:00,8.33,8.34,8.31,8.34,102100.0,6.7991,6.8072,6.7827,6.8072,102100.0
2007-11-08 13:15:00,8.34,8.35,8.32,8.35,76100.0,6.8072,6.8154,6.7909,6.8154,76100.0
2007-11-08 13:20:00,8.35,8.36,8.32,8.33,26600.0,6.8154,6.8235,6.7909,6.7991,26600.0
2007-11-08 13:25:00,8.33,8.35,8.32,8.35,66700.0,6.7991,6.8154,6.7909,6.8154,66700.0
2007-11-08 13:30:00,8.35,8.36,8.34,8.34,47000.0,6.8154,6.8235,6.8072,6.8072,47000.0
2007-11-08 13:35:00,8.34,8.34,8.33,8.34,28700.0,6.8072,6.8072,6.7991,6.8072,28700.0
2007-11-08 13:40:00,8.34,8.35,8.31,8.33,69100.0,6.8072,6.8154,6.7827,6.7991,69100.0
2007-11-08 13:45:00,8.33,8.34,8.32,8.32,38800.0,6.7991,6.8072,6.7909,6.7909,38800.0
2007-11-08 13:50:00,8.33,8.33,8.32,8.33,24700.0,6.7991,6.7991,6.7909,6.7991,24700.0
2007-11-08 13:55:00,8.33,8.33,8.31,8.33,39600.0,6.7991,6.7991,6.7827,6.7991,39600.0
2007-11-08 14:00:00,8.33,8.35,8.32,8.32,291100.0,6.7991,6.8154,6.7909,6.7909,291100.0
2007-11-08 14:05:00,8.33,8.33,8.31,8.31,47300.0,6.7991,6.7991,6.7827,6.7827,47300.0
2007-11-08 14:10:00,8.31,8.32,8.3,8.3,33800.0,6.7827,6.7909,6.7746,6.7746,33800.0
2007-11-08 14:15:00,8.3,8.31,8.3,8.3,28000.0,6.7746,6.7827,6.7746,6.7746,28000.0
2007-11-08 14:20:00,8.3,8.31,8.3,8.3,15000.0,6.7746,6.7827,6.7746,6.7746,15000.0
2007-11-08 14:25:00,8.31,8.31,8.3,8.3,71000.0,6.7827,6.7827,6.7746,6.7746,71000.0
2007-11-08 14:30:00,8.3,8.31,8.3,8.31,79800.0,6.7746,6.7827,6.7746,6.7827,79800.0
2007-11-08 14:35:00,8.31,8.31,8.3,8.3,39100.0,6.7827,6.7827,6.7746,6.7746,39100.0
2007-11-08 14:40:00,8.31,8.31,8.3,8.31,101900.0,6.7827,6.7827,6.7746,6.7827,101900.0
2007-11-08 14:45:00,8.3,8.31,8.3,8.31,45300.0,6.7746,6.7827,6.7746,6.7827,45300.0
2007-11-08 14:50:00,8.31,8.31,8.3,8.31,63700.0,6.7827,6.7827,6.7746,6.7827,63700.0
2007-11-08 14:55:00,8.3,8.31,8.26,8.31,236500.0,6.7746,6.7827,6.7419,6.7827,236500.0
2007-11-08 15:00:00,8.31,8.31,8.29,8.3,140300.0,6.7827,6.7827,6.7664,6.7746,140300.0
2007-11-08 15:05:00,8.31,8.31,8.3,8.31,116400.0,6.7827,6.7827,6.7746,6.7827,116400.0
2007-11-08 15:10:00,8.3,8.35,8.29,8.35,86200.0,6.7746,6.8154,6.7664,6.8154,86200.0
2007-11-08 15:15:00,8.34,8.35,8.32,8.33,126700.0,6.8072,6.8154,6.7909,6.7991,126700.0
2007-11-08 15:20:00,8.33,8.33,8.32,8.33,86800.0,6.7991,6.7991,6.7909,6.7991,86800.0
2007-11-08 15:25:00,8.33,8.34,8.32,8.34,101800.0,6.7991,6.8072,6.7909,6.8072,101800.0
2007-11-08 15:30:00,8.34,8.35,8.33,8.35,107000.0,6.8072,6.8154,6.7991,6.8154,107000.0
2007-11-08 15:35:00,8.35,8.35,8.34,8.35,29500.0,6.8154,6.8154,6.8072,6.8154,29500.0
2007-11-08 15:40:00,8.35,8.41,8.34,8.41,168300.0,6.8154,6.8644,6.8072,6.8644,168300.0
2007-11-08 15:45:00,8.41,8.43,8.4,8.42,101700.0,6.8644,6.8807,6.8562,6.8725,101700.0
2007-11-08 15:50:00,8.43,8.46,8.41,8.45,164200.0,6.8807,6.9052,6.8644,6.897,164200.0
2007-11-08 15:55:00,8.45,8.47,8.43,8.43,107300.0,6.897,6.9133,6.8807,6.8807,107300.0
2007-11-09 09:30:00,8.35,8.35,8.24,8.27,41700.0,6.8154,6.8154,6.7256,6.7501,41700.0
2007-11-09 09:35:00,8.28,8.29,8.19,8.2,92800.0,6.7583,6.7664,6.6848,6.693,92800.0
2007-11-09 09:40:00,8.2,8.2,8.18,8.2,60900.0,6.693,6.693,6.6766,6.693,60900.0
2007-11-09 09:45:00,8.19,8.2,8.19,8.2,38400.0,6.6848,6.693,6.6848,6.693,38400.0
2007-11-09 09:50:00,8.19,8.2,8.15,8.15,106400.0,6.6848,6.693,6.6521,6.6521,106400.0
2007-11-09 09:55:00,8.15,8.16,8.05,8.13,147100.0,6.6521,6.6603,6.5705,6.6358,147100.0
2007-11-09 10:00:00,8.13,8.19,8.12,8.18,72200.0,6.6358,6.6848,6.6277,6.6766,72200.0
2007-11-09 10:05:00,8.17,8.19,8.16,8.19,75500.0,6.6685,6.6848,6.6603,6.6848,75500.0
2007-11-09 10:10:00,8.18,8.19,8.15,8.15,91000.0,6.6766,6.6848,6.6521,6.6521,91000.0
2007-11-09 10:15:00,8.16,8.26,8.15,8.26,79800.0,6.6603,6.7419,6.6521,6.7419,79800.0
2007-11-09 10:20:00,8.26,8.28,8.24,8.26,23000.0,6.7419,6.7583,6.7256,6.7419,23000.0
2007-11-09 10:25:00,8.26,8.29,8.22,8.22,55900.0,6.7419,6.7664,6.7093,6.7093,55900.0
2007-11-09 10:30:00,8.22,8.26,8.22,8.23,16500.0,6.7093,6.7419,6.7093,6.7174,16500.0
2007-11-09 10:35:00,8.23,8.27,8.23,8.27,29200.0,6.7174,6.7501,6.7174,6.7501,29200.0
2007-11-09 10:40:00,8.26,8.27,8.23,8.23,21100.0,6.7419,6.7501,6.7174,6.7174,21100.0
2007-11-09 10:45:00,8.23,8.24,8.22,8.23,30200.0,6.7174,6.7256,6.7093,6.7174,30200.0
2007-11-09 10:50:00,8.23,8.23,8.22,8.22,11800.0,6.7174,6.7174,6.7093,6.7093,11800.0
2007-11-09 10:55:00,8.22,8.23,8.17,8.18,49300.0,6.7093,6.7174,6.6685,6.6766,49300.0
2007-11-09 11:00:00,8.19,8.2,8.16,8.17,48800.0,6.6848,6.693,6.6603,6.6685,48800.0
2007-11-09 11:05:00,8.17,8.21,8.17,8.18,39400.0,6.6685,6.7011,6.6685,6.6766,39400.0
2007-11-09 11:10:00,8.18,8.19,8.17,8.19,43300.0,6.6766,6.6848,6.6685,6.6848,43300.0
2007-11-09 11:15:00,8.19,8.19,8.16,8.17,33500.0,6.6848,6.6848,6.6603,6.6685,33500.0
2007-11-09 11:20:00,8.18,8.19,8.17,8.18,26900.0,6.6766,6.6848,6.6685,6.6766,26900.0
2007-11-09 11:25:00,8.18,8.19,8.18,8.18,37300.0,6.6766,6.6848,6.6766,6.6766,37300.0
2007-11-09 11:30:00,8.18,8.19,8.17,8.17,55100.0,6.6766,6.6848,6.6685,6.6685,55100.0
2007-11-09 11:35:00,8.17,8.17,8.15,8.15,31600.0,6.6685,6.6685,6.6521,6.6521,31600.0
2007-11-09 11:40:00,8.16,8.16,8.15,8.16,62800.0,6.6603,6.6603,6.6521,6.6603,62800.0
2007-11-09 11:45:00,8.16,8.19,8.15,8.16,41700.0,6.6603,6.6848,6.6521,6.6603,41700.0
2007-11-09 11:50:00,8.17,8.18,8.16,8.17,103200.0,6.6685,6.6766,6.6603,6.6685,103200.0
2007-11-09 11:55:00,8.18,8.19,8.17,8.17,18700.0,6.6766,6.6848,6.6685,6.6685,18700.0
2007-11-09 12:00:00,8.17,8.18,8.16,8.16,27400.0,6.6685,6.6766,6.6603,6.6603,27400.0
2007-11-09 12:05:00,8.16,8.16,8.15,8.15,12400.0,6.6603,6.6603,6.6521,6.6521,12400.0
2007-11-09 12:10:00,8.15,8.16,8.15,8.15,33500.0,6.6521,6.6603,6.6521,6.6521,33500.0
2007-11-09 12:15:00,8.15,8.16,8.15,8.16,49500.0,6.6521,6.6603,6.6521,6.6603,49500.0
2007-11-09 12:20:00,8.16,8.16,8.15,8.16,26500.0,6.6603,6.6603,6.6521,6.6603,26500.0
2007-11-09 12:25:00,8.15,8.16,8.15,8.15,15000.0,6.6521,6.6603,6.6521,6.6521,15000.0
2007-11-09 12:30:00,8.15,8.16,8.15,8.16,29600.0,6.6521,6.6603,6.6521,6.6603,29600.0
2007-11-09 12:35:00,8.16,8.2,8.16,8.19,96100.0,6.6603,6.693,6.6603,6.6848,96100.0
2007-11-09 12:40:00,8.2,8.2,8.17,8.17,61700.0,6.693,6.693,6.6685,6.6685,61700.0
2007-11-09 12:45:00,8.16,8.2,8.15,8.18,38600.0,6.6603,6.693,6.6521,6.6766,38600.0
2007-11-09 12:50:00,8.18,8.18,8.15,8.16,21100.0,6.6766,6.6766,6.6521,6.6603,21100.0
2007-11-09 12:55:00,8.16,8.16,8.15,8.15,16500.0,6.6603,6.6603,6.6521,6.6521,16500.0
2007-11-09 13:00:00,8.16,8.16,8.15,8.15,28400.0,6.6603,6.6603,6.6521,6.6521,28400.0
2007-11-09 13:05:00,8.16,8.16,8.15,8.15,183000.0,6.6603,6.6603,6.6521,6.6521,183000.0
2007-11-09 13:10:00,8.16,8.16,8.15,8.15,46500.0,6.6603,6.6603,6.6521,6.6521,46500.0
2007-11-09 13:15:00,8.15,8.16,8.15,8.15,38100.0,6.6521,6.6603,6.6521,6.6521,38100.0
2007-11-09 13:20:00,8.15,8.16,8.11,8.13,87100.0,6.6521,6.6603,6.6195,6.6358,87100.0
2007-11-09 13:25:00,8.14,8.15,8.12,8.14,30600.0,6.644,6.6521,6.6277,6.644,30600.0
2007-11-09 13:30:00,8.15,8.18,8.14,8.16,44500.0,6.6521,6.6766,6.644,6.6603,44500.0
2007-11-09 13:35:00,8.16,8.17,8.14,8.16,28900.0,6.6603,6.6685,6.644,6.6603,28900.0
2007-11-09 13:40:00,8.16,8.16,8.15,8.16,12000.0,6.6603,6.6603,6.6521,6.6603,12000.0
2007-11-09 13:45:00,8.15,8.16,8.15,8.15,13500.0,6.6521,6.6603,6.6521,6.6521,13500.0
2007-11-09 13:50:00,8.16,8.16,8.13,8.13,16100.0,6.6603,6.6603,6.6358,6.6358,16100.0
2007-11-09 13:55:00,8.13,8.14,8.13,8.13,16100.0,6.6358,6.644,6.6358,6.6358,16100.0
2007-11-09 14:00:00,8.13,8.15,8.13,8.14,41100.0,6.6358,6.6521,6.6358,6.644,41100.0
2007-11-09 14:05:00,8.14,8.14,8.13,8.13,44700.0,6.644,6.644,6.6358,6.6358,44700.0
2007-11-09 14:10:00,8.14,8.14,8.12,8.13,53700.0,6.644,6.644,6.6277,6.6358,53700.0
2007-11-09 14:15:00,8.13,8.14,8.13,8.14,45900.0,6.6358,6.644,6.6358,6.644,45900.0
2007-11-09 14:20:00,8.14,8.14,8.13,8.14,69100.0,6.644,6.644,6.6358,6.644,69100.0
2007-11-09 14:25:00,8.14,8.14,8.13,8.14,65700.0,6.644,6.644,6.6358,6.644,65700.0
2007-11-09 14:30:00,8.14,8.14,8.13,8.13,96400.0,6.644,6.644,6.6358,6.6358,96400.0
2007-11-09 14:35:00,8.14,8.17,8.13,8.16,85200.0,6.644,6.6685,6.6358,6.6603,85200.0
2007-11-09 14:40:00,8.17,8.24,8.17,8.24,48900.0,6.6685,6.7256,6.6685,6.7256,48900.0
2007-11-09 14:45:00,8.23,8.26,8.22,8.22,195400.0,6.7174,6.7419,6.7093,6.7093,195400.0
2007-11-09 14:50:00,8.22,8.23,8.19,8.19,77500.0,6.7093,6.7174,6.6848,6.6848,77500.0
2007-11-09 14:55:00,8.19,8.19,8.18,8.18,32000.0,6.6848,6.6848,6.6766,6.6766,32000.0
2007-11-09 15:00:00,8.18,8.2,8.16,8.16,68600.0,6.6766,6.693,6.6603,6.6603,68600.0
2007-11-09 15:05:00,8.17,8.17,8.14,8.16,50100.0,6.6685,6.6685,6.644,6.6603,50100.0
2007-11-09 15:10:00,8.16,8.17,8.15,8.17,72300.0,6.6603,6.6685,6.6521,6.6685,72300.0
2007-11-09 15:15:00,8.17,8.17,8.16,8.17,67500.0,6.6685,6.6685,6.6603,6.6685,67500.0
2007-11-09 15:20:00,8.17,8.18,8.17,8.18,70400.0,6.6685,6.6766,6.6685,6.6766,70400.0
2007-11-09 15:25:00,8.18,8.18,8.15,8.16,111800.0,6.6766,6.6766,6.6521,6.6603,111800.0
2007-11-09 15:30:00,8.17,8.17,8.15,8.16,67500.0,6.6685,6.6685,6.6521,6.6603,67500.0
2007-11-09 15:35:00,8.15,8.16,8.12,8.12,73600.0,6.6521,6.6603,6.6277,6.6277,73600.0
2007-11-09 15:40:00,8.13,8.14,8.08,8.08,97900.0,6.6358,6.644,6.595,6.595,97900.0
2007-11-09 15:45:00,8.09,8.11,8.08,8.11,125700.0,6.6032,6.6195,6.595,6.6195,125700.0
2007-11-09 15:50:00,8.11,8.13,8.09,8.1,161100.0,6.6195,6.6358,6.6032,6.6113,161100.0
2007-11-09 15:55:00,8.09,8.1,8.05,8.07,202600.0,6.6032,6.6113,6.5705,6.5868,202600.0
2007-11-12 09:30:00,8.09,8.11,7.99,8.0,78200.0,6.6032,6.6195,6.5215,6.5297,78200.0
2007-11-12 09:35:00,7.99,8.04,7.98,8.04,80100.0,6.5215,6.5624,6.5134,6.5624,80100.0
2007-11-12 09:40:00,8.04,8.11,8.03,8.08,57700.0,6.5624,6.6195,6.5542,6.595,57700.0
2007-11-12 09:45:00,8.07,8.13,8.05,8.1,62800.0,6.5868,6.6358,6.5705,6.6113,62800.0
2007-11-12 09:50:00,8.1,8.13,8.08,8.1,30500.0,6.6113,6.6358,6.595,6.6113,30500.0
2007-11-12 09:55:00,8.1,8.1,8.06,8.07,34300.0,6.6113,6.6113,6.5787,6.5868,34300.0
2007-11-12 10:00:00,8.07,8.07,8.05,8.05,36100.0,6.5868,6.5868,6.5705,6.5705,36100.0
2007-11-12 10:05:00,8.05,8.06,8.01,8.01,60600.0,6.5705,6.5787,6.5379,6.5379,60600.0
2007-11-12 10:10:00,8.02,8.05,8.01,8.03,30600.0,6.546,6.5705,6.5379,6.5542,30600.0
2007-11-12 10:15:00,8.02,8.06,8.01,8.05,47600.0,6.546,6.5787,6.5379,6.5705,47600.0
2007-11-12 10:20:00,8.05,8.1,8.05,8.09,65800.0,6.5705,6.6113,6.5705,6.6032,65800.0
2007-11-12 10:25:00,8.09,8.11,8.09,8.11,37800.0,6.6032,6.6195,6.6032,6.6195,37800.0
2007-11-12 10:30:00,8.11,8.11,8.1,8.1,59100.0,6.6195,6.6195,6.6113,6.6113,59100.0
2007-11-12 10:35:00,8.1,8.11,8.1,8.11,25900.0,6.6113,6.6195,6.6113,6.6195,25900.0
2007-11-12 10:40:00,8.11,8.11,8.1,8.11,48200.0,6.6195,6.6195,6.6113,6.6195,48200.0
2007-11-12 10:45:00,8.11,8.15,8.11,8.13,48500.0,6.6195,6.6521,6.6195,6.6358,48500.0
2007-11-12 10:50:00,8.12,8.15,8.12,8.13,44800.0,6.6277,6.6521,6.6277,6.6358,44800.0
2007-11-12 10:55:00,8.13,8.14,8.12,8.13,21800.0,6.6358,6.644,6.6277,6.6358,21800.0
2007-11-12 11:00:00,8.13,8.14,8.12,8.12,29500.0,6.6358,6.644,6.6277,6.6277,29500.0
2007-11-12 11:05:00,8.13,8.14,8.12,8.14,30900.0,6.6358,6.644,6.6277,6.644,30900.0
2007-11-12 11:10:00,8.14,8.14,8.13,8.14,19100.0,6.644,6.644,6.6358,6.644,19100.0
2007-11-12 11:15:00,8.14,8.14,8.13,8.13,37000.0,6.644,6.644,6.6358,6.6358,37000.0
2007-11-12 11:20:00,8.13,8.14,8.13,8.13,23100.0,6.6358,6.644,6.6358,6.6358,23100.0
2007-11-12 11:25:00,8.13,8.14,8.13,8.14,26800.0,6.6358,6.644,6.6358,6.644,26800.0
2007-11-12 11:30:00,8.14,8.14,8.12,8.12,35300.0,6.644,6.644,6.6277,6.6277,35300.0
2007-11-12 11:35:00,8.12,8.13,8.09,8.09,39600.0,6.6277,6.6358,6.6032,6.6032,39600.0
2007-11-12 11:40:00,8.09,8.1,8.08,8.08,26400.0,6.6032,6.6113,6.595,6.595,26400.0
2007-11-12 11:45:00,8.08,8.09,8.08,8.08,23300.0,6.595,6.6032,6.595,6.595,23300.0
2007-11-12 11:50:00,8.08,8.09,8.07,8.08,39100.0,6.595,6.6032,6.5868,6.595,39100.0
2007-11-12 11:55:00,8.08,8.1,8.08,8.1,23800.0,6.595,6.6113,6.595,6.6113,23800.0
2007-11-12 12:00:00,8.09,8.11,8.09,8.1,16400.0,6.6032,6.6195,6.6032,6.6113,16400.0
2007-11-12 12:05:00,8.1,8.1,8.08,8.09,36000.0,6.6113,6.6113,6.595,6.6032,36000.0
2007-11-12 12:10:00,8.09,8.09,8.08,8.09,23900.0,6.6032,6.6032,6.595,6.6032,23900.0
2007-11-12 12:15:00,8.08,8.09,8.08,8.08,16100.0,6.595,6.6032,6.595,6.595,16100.0
2007-11-12 12:20:00,8.08,8.09,8.08,8.08,17400.0,6.595,6.6032,6.595,6.595,17400.0
2007-11-12 12:25:00,8.09,8.09,8.08,8.08,56500.0,6.6032,6.6032,6.595,6.595,56500.0
2007-11-12 12:30:00,8.08,8.1,8.08,8.09,60400.0,6.595,6.6113,6.595,6.6032,60400.0
2007-11-12 12:35:00,8.09,8.1,8.09,8.09,25000.0,6.6032,6.6113,6.6032,6.6032,25000.0
2007-11-12 12:40:00,8.1,8.12,8.09,8.1,67600.0,6.6113,6.6277,6.6032,6.6113,67600.0
2007-11-12 12:45:00,8.11,8.11,8.1,8.1,8300.0,6.6195,6.6195,6.6113,6.6113,8300.0
2007-11-12 12:50:00,8.1,8.11,8.09,8.09,32700.0,6.6113,6.6195,6.6032,6.6032,32700.0
2007-11-12 12:55:00,8.09,8.09,8.08,8.09,9200.0,6.6032,6.6032,6.595,6.6032,9200.0
2007-11-12 13:00:00,8.08,8.09,8.08,8.09,18500.0,6.595,6.6032,6.595,6.6032,18500.0
2007-11-12 13:05:00,8.08,8.09,8.08,8.08,15900.0,6.595,6.6032,6.595,6.595,15900.0
2007-11-12 13:10:00,8.08,8.08,8.06,8.06,35000.0,6.595,6.595,6.5787,6.5787,35000.0
2007-11-12 13:15:00,8.06,8.08,8.06,8.08,77600.0,6.5787,6.595,6.5787,6.595,77600.0
2007-11-12 13:20:00,8.08,8.08,8.07,8.08,12400.0,6.595,6.595,6.5868,6.595,12400.0
2007-11-12 13:25:00,8.08,8.08,8.07,8.07,9500.0,6.595,6.595,6.5868,6.5868,9500.0
2007-11-12 13:30:00,8.07,8.08,8.06,8.07,34800.0,6.5868,6.595,6.5787,6.5868,34800.0
2007-11-12 13:35:00,8.06,8.08,8.06,8.06,125000.0,6.5787,6.595,6.5787,6.5787,125000.0
2007-11-12 13:40:00,8.06,8.07,8.06,8.06,59500.0,6.5787,6.5868,6.5787,6.5787,59500.0
2007-11-12 13:45:00,8.06,8.07,8.06,8.06,46000.0,6.5787,6.5868,6.5787,6.5787,46000.0
2007-11-12 13:50:00,8.06,8.07,8.06,8.07,83300.0,6.5787,6.5868,6.5787,6.5868,83300.0
2007-11-12 13:55:00,8.06,8.09,8.06,8.08,53300.0,6.5787,6.6032,6.5787,6.595,53300.0
2007-11-12 14:00:00,8.08,8.09,8.07,8.08,149200.0,6.595,6.6032,6.5868,6.595,149200.0
2007-11-12 14:05:00,8.08,8.09,8.06,8.09,70300.0,6.595,6.6032,6.5787,6.6032,70300.0
2007-11-12 14:10:00,8.08,8.09,8.07,8.07,55100.0,6.595,6.6032,6.5868,6.5868,55100.0
2007-11-12 14:15:00,8.06,8.07,8.05,8.06,52800.0,6.5787,6.5868,6.5705,6.5787,52800.0
2007-11-12 14:20:00,8.06,8.06,8.05,8.06,22600.0,6.5787,6.5787,6.5705,6.5787,22600.0
2007-11-12 14:25:00,8.05,8.11,8.05,8.11,171300.0,6.5705,6.6195,6.5705,6.6195,171300.0
2007-11-12 14:30:00,8.1,8.13,8.09,8.09,60900.0,6.6113,6.6358,6.6032,6.6032,60900.0
2007-11-12 14:35:00,8.1,8.1,8.09,8.09,51200.0,6.6113,6.6113,6.6032,6.6032,51200.0
2007-11-12 14:40:00,8.1,8.11,8.09,8.09,33600.0,6.6113,6.6195,6.6032,6.6032,33600.0
2007-11-12 14:45:00,8.09,8.09,8.08,8.09,24100.0,6.6032,6.6032,6.595,6.6032,24100.0
2007-11-12 14:50:00,8.08,8.09,8.08,8.09,28800.0,6.595,6.6032,6.595,6.6032,28800.0
2007-11-12 14:55:00,8.09,8.09,8.08,8.09,21000.0,6.6032,6.6032,6.595,6.6032,21000.0
2007-11-12 15:00:00,8.08,8.11,8.07,8.1,228800.0,6.595,6.6195,6.5868,6.6113,228800.0
2007-11-12 15:05:00,8.1,8.11,8.07,8.1,84900.0,6.6113,6.6195,6.5868,6.6113,84900.0
2007-11-12 15:10:00,8.1,8.11,8.09,8.11,81200.0,6.6113,6.6195,6.6032,6.6195,81200.0
2007-11-12 15:15:00,8.1,8.1,8.07,8.08,88000.0,6.6113,6.6113,6.5868,6.595,88000.0
2007-11-12 15:20:00,8.08,8.09,8.06,8.07,90900.0,6.595,6.6032,6.5787,6.5868,90900.0
2007-11-12 15:25:00,8.07,8.07,8.06,8.06,71700.0,6.5868,6.5868,6.5787,6.5787,71700.0
2007-11-12 15:30:00,8.06,8.07,8.06,8.06,55300.0,6.5787,6.5868,6.5787,6.5787,55300.0
2007-11-12 15:35:00,8.07,8.07,8.06,8.07,18700.0,6.5868,6.5868,6.5787,6.5868,18700.0
2007-11-12 15:40:00,8.06,8.08,8.05,8.05,165500.0,6.5787,6.595,6.5705,6.5705,165500.0
2007-11-12 15:45:00,8.05,8.06,8.04,8.05,123600.0,6.5705,6.5787,6.5624,6.5705,123600.0
2007-11-12 15:50:00,8.04,8.05,8.04,8.05,162000.0,6.5624,6.5705,6.5624,6.5705,162000.0
2007-11-12 15:55:00,8.04,8.07,8.04,8.04,121500.0,6.5624,6.5868,6.5624,6.5624,121500.0
2007-11-13 09:30:00,8.1,8.3,8.1,8.27,56700.0,6.6113,6.7746,6.6113,6.7501,56700.0
2007-11-13 09:35:00,8.27,8.33,8.27,8.32,62200.0,6.7501,6.7991,6.7501,6.7909,62200.0
2007-11-13 09:40:00,8.32,8.37,8.29,8.36,101000.0,6.7909,6.8317,6.7664,6.8235,101000.0
2007-11-13 09:45:00,8.35,8.36,8.34,8.34,79300.0,6.8154,6.8235,6.8072,6.8072,79300.0
2007-11-13 09:50:00,8.36,8.38,8.34,8.35,76900.0,6.8235,6.8399,6.8072,6.8154,76900.0
2007-11-13 09:55:00,8.35,8.37,8.35,8.37,41500.0,6.8154,6.8317,6.8154,6.8317,41500.0
2007-11-13 10:00:00,8.37,8.44,8.37,8.42,91300.0,6.8317,6.8888,6.8317,6.8725,91300.0
2007-11-13 10:05:00,8.42,8.43,8.4,8.41,93800.0,6.8725,6.8807,6.8562,6.8644,93800.0
2007-11-13 10:10:00,8.41,8.42,8.4,8.41,71600.0,6.8644,6.8725,6.8562,6.8644,71600.0
2007-11-13 10:15:00,8.41,8.41,8.39,8.4,85700.0,6.8644,6.8644,6.848,6.8562,85700.0
2007-11-13 10:20:00,8.4,8.44,8.39,8.44,170900.0,6.8562,6.8888,6.848,6.8888,170900.0
2007-11-13 10:25:00,8.43,8.43,8.4,8.41,96800.0,6.8807,6.8807,6.8562,6.8644,96800.0
2007-11-13 10:30:00,8.4,8.41,8.38,8.38,82300.0,6.8562,6.8644,6.8399,6.8399,82300.0
2007-11-13 10:35:00,8.38,8.4,8.37,8.38,62000.0,6.8399,6.8562,6.8317,6.8399,62000.0
2007-11-13 10:40:00,8.39,8.41,8.39,8.41,33800.0,6.848,6.8644,6.848,6.8644,33800.0
2007-11-13 10:45:00,8.41,8.41,8.37,8.37,39000.0,6.8644,6.8644,6.8317,6.8317,39000.0
2007-11-13 10:50:00,8.37,8.38,8.36,8.38,163900.0,6.8317,6.8399,6.8235,6.8399,163900.0
2007-11-13 10:55:00,8.38,8.38,8.32,8.33,115400.0,6.8399,6.8399,6.7909,6.7991,115400.0
2007-11-13 11:00:00,8.33,8.34,8.32,8.33,31200.0,6.7991,6.8072,6.7909,6.7991,31200.0
2007-11-13 11:05:00,8.33,8.35,8.31,8.31,53000.0,6.7991,6.8154,6.7827,6.7827,53000.0
2007-11-13 11:10:00,8.31,8.32,8.3,8.31,55700.0,6.7827,6.7909,6.7746,6.7827,55700.0
2007-11-13 11:15:00,8.31,8.33,8.3,8.32,94900.0,6.7827,6.7991,6.7746,6.7909,94900.0
2007-11-13 11:20:00,8.32,8.35,8.31,8.32,91600.0,6.7909,6.8154,6.7827,6.7909,91600.0
2007-11-13 11:25:00,8.32,8.34,8.32,8.34,45100.0,6.7909,6.8072,6.7909,6.8072,45100.0
2007-11-13 11:30:00,8.34,8.38,8.34,8.36,76400.0,6.8072,6.8399,6.8072,6.8235,76400.0
2007-11-13 11:35:00,8.36,8.37,8.34,8.34,62200.0,6.8235,6.8317,6.8072,6.8072,62200.0
2007-11-13 11:40:00,8.34,8.34,8.3,8.31,52300.0,6.8072,6.8072,6.7746,6.7827,52300.0
2007-11-13 11:45:00,8.3,8.31,8.27,8.27,32500.0,6.7746,6.7827,6.7501,6.7501,32500.0
2007-11-13 11:50:00,8.28,8.29,8.28,8.28,20900.0,6.7583,6.7664,6.7583,6.7583,20900.0
2007-11-13 11:55:00,8.28,8.3,8.28,8.29,36500.0,6.7583,6.7746,6.7583,6.7664,36500.0
2007-11-13 12:00:00,8.28,8.29,8.27,8.27,30700.0,6.7583,6.7664,6.7501,6.7501,30700.0
2007-11-13 12:05:00,8.27,8.28,8.26,8.28,29800.0,6.7501,6.7583,6.7419,6.7583,29800.0
2007-11-13 12:10:00,8.28,8.28,8.26,8.26,46700.0,6.7583,6.7583,6.7419,6.7419,46700.0
2007-11-13 12:15:00,8.27,8.27,8.26,8.27,11500.0,6.7501,6.7501,6.7419,6.7501,11500.0
2007-11-13 12:20:00,8.27,8.27,8.26,8.27,23500.0,6.7501,6.7501,6.7419,6.7501,23500.0
2007-11-13 12:25:00,8.27,8.28,8.26,8.27,26100.0,6.7501,6.7583,6.7419,6.7501,26100.0
2007-11-13 12:30:00,8.27,8.28,8.26,8.27,18500.0,6.7501,6.7583,6.7419,6.7501,18500.0
2007-11-13 12:35:00,8.27,8.27,8.26,8.27,14700.0,6.7501,6.7501,6.7419,6.7501,14700.0
2007-11-13 12:40:00,8.27,8.28,8.27,8.28,17800.0,6.7501,6.7583,6.7501,6.7583,17800.0
2007-11-13 12:45:00,8.27,8.28,8.24,8.25,61600.0,6.7501,6.7583,6.7256,6.7338,61600.0
2007-11-13 12:50:00,8.25,8.25,8.24,8.24,10200.0,6.7338,6.7338,6.7256,6.7256,10200.0
2007-11-13 12:55:00,8.24,8.25,8.22,8.22,53400.0,6.7256,6.7338,6.7093,6.7093,53400.0
2007-11-13 13:00:00,8.22,8.23,8.21,8.22,60800.0,6.7093,6.7174,6.7011,6.7093,60800.0
2007-11-13 13:05:00,8.22,8.23,8.21,8.21,16000.0,6.7093,6.7174,6.7011,6.7011,16000.0
2007-11-13 13:10:00,8.22,8.24,8.2,8.24,82900.0,6.7093,6.7256,6.693,6.7256,82900.0
2007-11-13 13:15:00,8.24,8.26,8.24,8.25,71200.0,6.7256,6.7419,6.7256,6.7338,71200.0
2007-11-13 13:20:00,8.26,8.31,8.26,8.3,105700.0,6.7419,6.7827,6.7419,6.7746,105700.0
2007-11-13 13:25:00,8.3,8.31,8.3,8.31,40800.0,6.7746,6.7827,6.7746,6.7827,40800.0
2007-11-13 13:30:00,8.31,8.36,8.3,8.36,75900.0,6.7827,6.8235,6.7746,6.8235,75900.0
2007-11-13 13:35:00,8.36,8.38,8.35,8.36,78000.0,6.8235,6.8399,6.8154,6.8235,78000.0
2007-11-13 13:40:00,8.37,8.4,8.36,8.38,51100.0,6.8317,6.8562,6.8235,6.8399,51100.0
2007-11-13 13:45:00,8.38,8.39,8.37,8.37,48400.0,6.8399,6.848,6.8317,6.8317,48400.0
2007-11-13 13:50:00,8.38,8.39,8.37,8.38,27200.0,6.8399,6.848,6.8317,6.8399,27200.0
2007-11-13 13:55:00,8.39,8.39,8.36,8.36,33600.0,6.848,6.848,6.8235,6.8235,33600.0
2007-11-13 14:00:00,8.36,8.38,8.35,8.38,52600.0,6.8235,6.8399,6.8154,6.8399,52600.0
2007-11-13 14:05:00,8.37,8.38,8.37,8.38,9400.0,6.8317,6.8399,6.8317,6.8399,9400.0
2007-11-13 14:10:00,8.38,8.4,8.37,8.4,23100.0,6.8399,6.8562,6.8317,6.8562,23100.0
2007-11-13 14:15:00,8.39,8.4,8.34,8.34,42800.0,6.848,6.8562,6.8072,6.8072,42800.0
2007-11-13 14:20:00,8.35,8.35,8.32,8.33,45300.0,6.8154,6.8154,6.7909,6.7991,45300.0
2007-11-13 14:25:00,8.33,8.35,8.32,8.35,23900.0,6.7991,6.8154,6.7909,6.8154,23900.0
2007-11-13 14:30:00,8.35,8.36,8.34,8.35,49000.0,6.8154,6.8235,6.8072,6.8154,49000.0
2007-11-13 14:35:00,8.35,8.36,8.34,8.34,36000.0,6.8154,6.8235,6.8072,6.8072,36000.0
2007-11-13 14:40:00,8.35,8.35,8.34,8.34,19100.0,6.8154,6.8154,6.8072,6.8072,19100.0
2007-11-13 14:45:00,8.34,8.35,8.34,8.35,20500.0,6.8072,6.8154,6.8072,6.8154,20500.0
2007-11-13 14:50:00,8.34,8.35,8.34,8.35,19800.0,6.8072,6.8154,6.8072,6.8154,19800.0
2007-11-13 14:55:00,8.34,8.35,8.34,8.34,67900.0,6.8072,6.8154,6.8072,6.8072,67900.0
2007-11-13 15:00:00,8.34,8.37,8.34,8.37,29000.0,6.8072,6.8317,6.8072,6.8317,29000.0
2007-11-13 15:05:00,8.37,8.37,8.34,8.35,42900.0,6.8317,6.8317,6.8072,6.8154,42900.0
2007-11-13 15:10:00,8.35,8.36,8.35,8.35,13400.0,6.8154,6.8235,6.8154,6.8154,13400.0
2007-11-13 15:15:00,8.35,8.36,8.34,8.35,29200.0,6.8154,6.8235,6.8072,6.8154,29200.0
2007-11-13 15:20:00,8.35,8.37,8.34,8.35,33000.0,6.8154,6.8317,6.8072,6.8154,33000.0
2007-11-13 15:25:00,8.36,8.39,8.35,8.39,78200.0,6.8235,6.848,6.8154,6.848,78200.0
2007-11-13 15:30:00,8.39,8.42,8.37,8.39,53200.0,6.848,6.8725,6.8317,6.848,53200.0
2007-11-13 15:35:00,8.39,8.4,8.36,8.38,43600.0,6.848,6.8562,6.8235,6.8399,43600.0
2007-11-13 15:40:00,8.39,8.43,8.39,8.4,74200.0,6.848,6.8807,6.848,6.8562,74200.0
2007-11-13 15:45:00,8.4,8.44,8.4,8.43,80400.0,6.8562,6.8888,6.8562,6.8807,80400.0
2007-11-13 15:50:00,8.42,8.46,8.42,8.45,130100.0,6.8725,6.9052,6.8725,6.897,130100.0
2007-11-13 15:55:00,8.46,8.46,8.45,8.46,118900.0,6.9052,6.9052,6.897,6.9052,118900.0
2007-11-14 09:30:00,8.63,8.64,8.54,8.57,204100.0,7.0439,7.0521,6.9705,6.995,204100.0
2007-11-14 09:35:00,8.57,8.58,8.52,8.56,110100.0,6.995,7.0031,6.9541,6.9868,110100.0
2007-11-14 09:40:00,8.53,8.56,8.52,8.53,120200.0,6.9623,6.9868,6.9541,6.9623,120200.0
2007-11-14 09:45:00,8.52,8.57,8.51,8.54,64900.0,6.9541,6.995,6.946,6.9705,64900.0
2007-11-14 09:50:00,8.54,8.55,8.53,8.54,45500.0,6.9705,6.9786,6.9623,6.9705,45500.0
2007-11-14 09:55:00,8.53,8.53,8.52,8.53,84900.0,6.9623,6.9623,6.9541,6.9623,84900.0
2007-11-14 10:00:00,8.52,8.54,8.52,8.53,25200.0,6.9541,6.9705,6.9541,6.9623,25200.0
2007-11-14 10:05:00,8.54,8.54,8.52,8.52,65400.0,6.9705,6.9705,6.9541,6.9541,65400.0
2007-11-14 10:10:00,8.52,8.53,8.48,8.48,90900.0,6.9541,6.9623,6.9215,6.9215,90900.0
2007-11-14 10:15:00,8.49,8.53,8.48,8.52,43000.0,6.9297,6.9623,6.9215,6.9541,43000.0
2007-11-14 10:20:00,8.52,8.52,8.5,8.5,43500.0,6.9541,6.9541,6.9378,6.9378,43500.0
2007-11-14 10:25:00,8.5,8.51,8.46,8.49,54900.0,6.9378,6.946,6.9052,6.9297,54900.0
2007-11-14 10:30:00,8.49,8.5,8.48,8.49,43300.0,6.9297,6.9378,6.9215,6.9297,43300.0
2007-11-14 10:35:00,8.49,8.52,8.49,8.51,26800.0,6.9297,6.9541,6.9297,6.946,26800.0
2007-11-14 10:40:00,8.51,8.52,8.49,8.5,36100.0,6.946,6.9541,6.9297,6.9378,36100.0
2007-11-14 10:45:00,8.49,8.52,8.49,8.51,31700.0,6.9297,6.9541,6.9297,6.946,31700.0
2007-11-14 10:50:00,8.51,8.51,8.48,8.5,51900.0,6.946,6.946,6.9215,6.9378,51900.0
2007-11-14 10:55:00,8.49,8.5,8.48,8.49,32000.0,6.9297,6.9378,6.9215,6.9297,32000.0
2007-11-14 11:00:00,8.49,8.5,8.49,8.49,29400.0,6.9297,6.9378,6.9297,6.9297,29400.0
2007-11-14 11:05:00,8.49,8.5,8.48,8.48,36700.0,6.9297,6.9378,6.9215,6.9215,36700.0
2007-11-14 11:10:00,8.49,8.49,8.45,8.48,111400.0,6.9297,6.9297,6.897,6.9215,111400.0
2007-11-14 11:15:00,8.48,8.51,8.47,8.5,24700.0,6.9215,6.946,6.9133,6.9378,24700.0
2007-11-14 11:20:00,8.5,8.52,8.5,8.51,24500.0,6.9378,6.9541,6.9378,6.946,24500.0
2007-11-14 11:25:00,8.51,8.52,8.5,8.5,16600.0,6.946,6.9541,6.9378,6.9378,16600.0
2007-11-14 11:30:00,8.51,8.54,8.51,8.53,45600.0,6.946,6.9705,6.946,6.9623,45600.0
2007-11-14 11:35:00,8.54,8.54,8.52,8.54,23900.0,6.9705,6.9705,6.9541,6.9705,23900.0
2007-11-14 11:40:00,8.53,8.55,8.53,8.55,17500.0,6.9623,6.9786,6.9623,6.9786,17500.0
2007-11-14 11:45:00,8.55,8.57,8.55,8.57,67900.0,6.9786,6.995,6.9786,6.995,67900.0
2007-11-14 11:50:00,8.57,8.58,8.56,8.56,41100.0,6.995,7.0031,6.9868,6.9868,41100.0
2007-11-14 11:55:00,8.56,8.56,8.54,8.54,29500.0,6.9868,6.9868,6.9705,6.9705,29500.0
2007-11-14 12:00:00,8.55,8.55,8.54,8.54,20200.0,6.9786,6.9786,6.9705,6.9705,20200.0
2007-11-14 12:05:00,8.55,8.55,8.54,8.54,25500.0,6.9786,6.9786,6.9705,6.9705,25500.0
2007-11-14 12:10:00,8.55,8.55,8.54,8.55,5300.0,6.9786,6.9786,6.9705,6.9786,5300.0
2007-11-14 12:15:00,8.55,8.56,8.54,8.55,27800.0,6.9786,6.9868,6.9705,6.9786,27800.0
2007-11-14 12:20:00,8.55,8.55,8.53,8.54,14700.0,6.9786,6.9786,6.9623,6.9705,14700.0
2007-11-14 12:25:00,8.54,8.57,8.53,8.54,73800.0,6.9705,6.995,6.9623,6.9705,73800.0
2007-11-14 12:30:00,8.56,8.57,8.55,8.55,21600.0,6.9868,6.995,6.9786,6.9786,21600.0
2007-11-14 12:35:00,8.55,8.57,8.55,8.56,14200.0,6.9786,6.995,6.9786,6.9868,14200.0
2007-11-14 12:40:00,8.57,8.57,8.56,8.57,3700.0,6.995,6.995,6.9868,6.995,3700.0
2007-11-14 12:45:00,8.57,8.57,8.55,8.56,26100.0,6.995,6.995,6.9786,6.9868,26100.0
2007-11-14 12:50:00,8.57,8.57,8.55,8.55,15700.0,6.995,6.995,6.9786,6.9786,15700.0
2007-11-14 12:55:00,8.56,8.56,8.54,8.54,32800.0,6.9868,6.9868,6.9705,6.9705,32800.0
2007-11-14 13:00:00,8.54,8.55,8.54,8.54,25900.0,6.9705,6.9786,6.9705,6.9705,25900.0
2007-11-14 13:05:00,8.54,8.55,8.53,8.54,9800.0,6.9705,6.9786,6.9623,6.9705,9800.0
2007-11-14 13:10:00,8.54,8.58,8.53,8.57,51200.0,6.9705,7.0031,6.9623,6.995,51200.0
2007-11-14 13:15:00,8.57,8.57,8.55,8.55,15800.0,6.995,6.995,6.9786,6.9786,15800.0
2007-11-14 13:20:00,8.56,8.56,8.55,8.56,22100.0,6.9868,6.9868,6.9786,6.9868,22100.0
2007-11-14 13:25:00,8.56,8.57,8.55,8.56,33600.0,6.9868,6.995,6.9786,6.9868,33600.0
2007-11-14 13:30:00,8.55,8.57,8.55,8.56,21700.0,6.9786,6.995,6.9786,6.9868,21700.0
2007-11-14 13:35:00,8.57,8.59,8.56,8.58,113800.0,6.995,7.0113,6.9868,7.0031,113800.0
2007-11-14 13:40:00,8.58,8.6,8.58,8.58,97400.0,7.0031,7.0194,7.0031,7.0031,97400.0
2007-11-14 13:45:00,8.57,8.62,8.57,8.61,50700.0,6.995,7.0358,6.995,7.0276,50700.0
2007-11-14 13:50:00,8.61,8.62,8.6,8.61,220400.0,7.0276,7.0358,7.0194,7.0276,220400.0
2007-11-14 13:55:00,8.61,8.63,8.6,8.61,174400.0,7.0276,7.0439,7.0194,7.0276,174400.0
2007-11-14 14:00:00,8.61,8.62,8.6,8.6,48400.0,7.0276,7.0358,7.0194,7.0194,48400.0
2007-11-14 14:05:00,8.6,8.62,8.6,8.61,45300.0,7.0194,7.0358,7.0194,7.0276,45300.0
2007-11-14 14:10:00,8.62,8.63,8.61,8.62,96100.0,7.0358,7.0439,7.0276,7.0358,96100.0
2007-11-14 14:15:00,8.62,8.62,8.61,8.61,18900.0,7.0358,7.0358,7.0276,7.0276,18900.0
2007-11-14 14:20:00,8.62,8.63,8.61,8.63,36100.0,7.0358,7.0439,7.0276,7.0439,36100.0
2007-11-14 14:25:00,8.62,8.63,8.62,8.62,97500.0,7.0358,7.0439,7.0358,7.0358,97500.0
2007-11-14 14:30:00,8.62,8.63,8.6,8.62,51500.0,7.0358,7.0439,7.0194,7.0358,51500.0
2007-11-14 14:35:00,8.62,8.64,8.61,8.64,58100.0,7.0358,7.0521,7.0276,7.0521,58100.0
2007-11-14 14:40:00,8.64,8.64,8.63,8.64,66400.0,7.0521,7.0521,7.0439,7.0521,66400.0
2007-11-14 14:45:00,8.64,8.65,8.64,8.64,66300.0,7.0521,7.0602,7.0521,7.0521,66300.0
2007-11-14 14:50:00,8.65,8.68,8.65,8.67,88200.0,7.0602,7.0847,7.0602,7.0766,88200.0
2007-11-14 14:55:00,8.67,8.69,8.65,8.67,125400.0,7.0766,7.0929,7.0602,7.0766,125400.0
2007-11-14 15:00:00,8.67,8.67,8.64,8.67,97300.0,7.0766,7.0766,7.0521,7.0766,97300.0
2007-11-14 15:05:00,8.66,8.68,8.65,8.68,78000.0,7.0684,7.0847,7.0602,7.0847,78000.0
2007-11-14 15:10:00,8.68,8.68,8.66,8.67,118000.0,7.0847,7.0847,7.0684,7.0766,118000.0
2007-11-14 15:15:00,8.67,8.68,8.66,8.68,57400.0,7.0766,7.0847,7.0684,7.0847,57400.0
2007-11-14 15:20:00,8.68,8.68,8.63,8.65,80200.0,7.0847,7.0847,7.0439,7.0602,80200.0
2007-11-14 15:25:00,8.65,8.66,8.64,8.66,27200.0,7.0602,7.0684,7.0521,7.0684,27200.0
2007-11-14 15:30:00,8.66,8.67,8.64,8.67,101700.0,7.0684,7.0766,7.0521,7.0766,101700.0
2007-11-14 15:35:00,8.66,8.66,8.6,8.63,92500.0,7.0684,7.0684,7.0194,7.0439,92500.0
2007-11-14 15:40:00,8.64,8.64,8.6,8.64,96900.0,7.0521,7.0521,7.0194,7.0521,96900.0
2007-11-14 15:45:00,8.64,8.66,8.6,8.62,136400.0,7.0521,7.0684,7.0194,7.0358,136400.0
2007-11-14 15:50:00,8.61,8.62,8.58,8.61,204600.0,7.0276,7.0358,7.0031,7.0276,204600.0
2007-11-14 15:55:00,8.61,8.62,8.56,8.6,751200.0,7.0276,7.0358,6.9868,7.0194,751200.0
2007-11-15 09:30:00,8.55,8.57,8.35,8.41,113500.0,6.9786,6.995,6.8154,6.8644,113500.0
2007-11-15 09:35:00,8.4,8.44,8.4,8.42,103200.0,6.8562,6.8888,6.8562,6.8725,103200.0
2007-11-15 09:40:00,8.41,8.5,8.41,8.46,40700.0,6.8644,6.9378,6.8644,6.9052,40700.0
2007-11-15 09:45:00,8.48,8.5,8.45,8.49,91600.0,6.9215,6.9378,6.897,6.9297,91600.0
2007-11-15 09:50:00,8.49,8.57,8.49,8.54,238200.0,6.9297,6.995,6.9297,6.9705,238200.0
2007-11-15 09:55:00,8.54,8.65,8.53,8.64,67700.0,6.9705,7.0602,6.9623,7.0521,67700.0
2007-11-15 10:00:00,8.64,8.67,8.61,8.66,103300.0,7.0521,7.0766,7.0276,7.0684,103300.0
2007-11-15 10:05:00,8.67,8.71,8.65,8.71,102700.0,7.0766,7.1092,7.0602,7.1092,102700.0
2007-11-15 10:10:00,8.71,8.75,8.7,8.75,148700.0,7.1092,7.1419,7.1011,7.1419,148700.0
2007-11-15 10:15:00,8.75,8.78,8.75,8.75,76600.0,7.1419,7.1664,7.1419,7.1419,76600.0
2007-11-15 10:20:00,8.76,8.77,8.74,8.74,61600.0,7.15,7.1582,7.1337,7.1337,61600.0
2007-11-15 10:25:00,8.75,8.75,8.71,8.73,49300.0,7.1419,7.1419,7.1092,7.1255,49300.0
2007-11-15 10:30:00,8.73,8.74,8.72,8.74,66700.0,7.1255,7.1337,7.1174,7.1337,66700.0
2007-11-15 10:35:00,8.75,8.77,8.74,8.77,131400.0,7.1419,7.1582,7.1337,7.1582,131400.0
2007-11-15 10:40:00,8.77,8.78,8.77,8.78,61000.0,7.1582,7.1664,7.1582,7.1664,61000.0
2007-11-15 10:45:00,8.78,8.78,8.77,8.77,83700.0,7.1664,7.1664,7.1582,7.1582,83700.0
2007-11-15 10:50:00,8.77,8.78,8.74,8.75,56300.0,7.1582,7.1664,7.1337,7.1419,56300.0
2007-11-15 10:55:00,8.75,8.76,8.73,8.73,41000.0,7.1419,7.15,7.1255,7.1255,41000.0
2007-11-15 11:00:00,8.73,8.77,8.72,8.76,74300.0,7.1255,7.1582,7.1174,7.15,74300.0
2007-11-15 11:05:00,8.76,8.81,8.76,8.81,32200.0,7.15,7.1908,7.15,7.1908,32200.0
2007-11-15 11:10:00,8.8,8.81,8.8,8.8,27500.0,7.1827,7.1908,7.1827,7.1827,27500.0
2007-11-15 11:15:00,8.8,8.83,8.8,8.83,57400.0,7.1827,7.2072,7.1827,7.2072,57400.0
2007-11-15 11:20:00,8.83,8.83,8.82,8.83,26500.0,7.2072,7.2072,7.199,7.2072,26500.0
2007-11-15 11:25:00,8.83,8.83,8.82,8.83,38100.0,7.2072,7.2072,7.199,7.2072,38100.0
2007-11-15 11:30:00,8.83,8.83,8.8,8.81,77100.0,7.2072,7.2072,7.1827,7.1908,77100.0
2007-11-15 11:35:00,8.8,8.83,8.8,8.83,22600.0,7.1827,7.2072,7.1827,7.2072,22600.0
2007-11-15 11:40:00,8.83,8.83,8.81,8.81,42400.0,7.2072,7.2072,7.1908,7.1908,42400.0
2007-11-15 11:45:00,8.82,8.82,8.81,8.81,37000.0,7.199,7.199,7.1908,7.1908,37000.0
2007-11-15 11:50:00,8.81,8.82,8.8,8.81,38500.0,7.1908,7.199,7.1827,7.1908,38500.0
2007-11-15 11:55:00,8.81,8.82,8.81,8.81,39800.0,7.1908,7.199,7.1908,7.1908,39800.0
2007-11-15 12:00:00,8.82,8.84,8.82,8.83,35800.0,7.199,7.2153,7.199,7.2072,35800.0
2007-11-15 12:05:00,8.83,8.84,8.83,8.83,12800.0,7.2072,7.2153,7.2072,7.2072,12800.0
2007-11-15 12:10:00,8.83,8.84,8.83,8.83,29700.0,7.2072,7.2153,7.2072,7.2072,29700.0
2007-11-15 12:15:00,8.83,8.84,8.83,8.83,46600.0,7.2072,7.2153,7.2072,7.2072,46600.0
2007-11-15 12:20:00,8.83,8.83,8.78,8.78,67300.0,7.2072,7.2072,7.1664,7.1664,67300.0
2007-11-15 12:25:00,8.79,8.79,8.75,8.75,63900.0,7.1745,7.1745,7.1419,7.1419,63900.0
2007-11-15 12:30:00,8.74,8.75,8.7,8.71,86200.0,7.1337,7.1419,7.1011,7.1092,86200.0
2007-11-15 12:35:00,8.7,8.74,8.69,8.72,76300.0,7.1011,7.1337,7.0929,7.1174,76300.0
2007-11-15 12:40:00,8.72,8.73,8.68,8.68,51400.0,7.1174,7.1255,7.0847,7.0847,51400.0
2007-11-15 12:45:00,8.68,8.7,8.68,8.7,30400.0,7.0847,7.1011,7.0847,7.1011,30400.0
2007-11-15 12:50:00,8.7,8.71,8.7,8.7,11700.0,7.1011,7.1092,7.1011,7.1011,11700.0
2007-11-15 12:55:00,8.7,8.71,8.7,8.71,3400.0,7.1011,7.1092,7.1011,7.1092,3400.0
2007-11-15 13:00:00,8.71,8.77,8.7,8.77,65800.0,7.1092,7.1582,7.1011,7.1582,65800.0
2007-11-15 13:05:00,8.77,8.78,8.75,8.76,19000.0,7.1582,7.1664,7.1419,7.15,19000.0
2007-11-15 13:10:00,8.75,8.78,8.75,8.78,34800.0,7.1419,7.1664,7.1419,7.1664,34800.0
2007-11-15 13:15:00,8.78,8.78,8.76,8.77,63800.0,7.1664,7.1664,7.15,7.1582,63800.0
2007-11-15 13:20:00,8.77,8.78,8.77,8.78,88500.0,7.1582,7.1664,7.1582,7.1664,88500.0
2007-11-15 13:25:00,8.78,8.78,8.77,8.78,19400.0,7.1664,7.1664,7.1582,7.1664,19400.0
2007-11-15 13:30:00,8.77,8.78,8.77,8.78,48000.0,7.1582,7.1664,7.1582,7.1664,48000.0
2007-11-15 13:35:00,8.78,8.78,8.76,8.76,44600.0,7.1664,7.1664,7.15,7.15,44600.0
2007-11-15 13:40:00,8.77,8.78,8.76,8.77,50200.0,7.1582,7.1664,7.15,7.1582,50200.0
2007-11-15 13:45:00,8.77,8.82,8.77,8.81,65600.0,7.1582,7.199,7.1582,7.1908,65600.0
2007-11-15 13:50:00,8.82,8.82,8.8,8.8,22300.0,7.199,7.199,7.1827,7.1827,22300.0
2007-11-15 13:55:00,8.8,8.81,8.78,8.79,142800.0,7.1827,7.1908,7.1664,7.1745,142800.0
2007-11-15 14:00:00,8.79,8.8,8.78,8.78,71900.0,7.1745,7.1827,7.1664,7.1664,71900.0
2007-11-15 14:05:00,8.79,8.79,8.75,8.75,134900.0,7.1745,7.1745,7.1419,7.1419,134900.0
2007-11-15 14:10:00,8.76,8.76,8.72,8.73,87000.0,7.15,7.15,7.1174,7.1255,87000.0
2007-11-15 14:15:00,8.73,8.77,8.72,8.75,58500.0,7.1255,7.1582,7.1174,7.1419,58500.0
2007-11-15 14:20:00,8.76,8.77,8.75,8.75,52000.0,7.15,7.1582,7.1419,7.1419,52000.0
2007-11-15 14:25:00,8.75,8.77,8.75,8.76,36400.0,7.1419,7.1582,7.1419,7.15,36400.0
2007-11-15 14:30:00,8.76,8.8,8.76,8.78,47900.0,7.15,7.1827,7.15,7.1664,47900.0
2007-11-15 14:35:00,8.78,8.79,8.78,8.79,21900.0,7.1664,7.1745,7.1664,7.1745,21900.0
2007-11-15 14:40:00,8.79,8.8,8.76,8.76,75000.0,7.1745,7.1827,7.15,7.15,75000.0
2007-11-15 14:45:00,8.76,8.76,8.75,8.75,35400.0,7.15,7.15,7.1419,7.1419,35400.0
2007-11-15 14:50:00,8.76,8.76,8.74,8.75,124200.0,7.15,7.15,7.1337,7.1419,124200.0
2007-11-15 14:55:00,8.75,8.76,8.66,8.68,204100.0,7.1419,7.15,7.0684,7.0847,204100.0
2007-11-15 15:00:00,8.69,8.72,8.68,8.69,115800.0,7.0929,7.1174,7.0847,7.0929,115800.0
2007-11-15 15:05:00,8.69,8.69,8.65,8.67,96100.0,7.0929,7.0929,7.0602,7.0766,96100.0
2007-11-15 15:10:00,8.66,8.68,8.66,8.66,42300.0,7.0684,7.0847,7.0684,7.0684,42300.0
2007-11-15 15:15:00,8.66,8.7,8.66,8.7,107200.0,7.0684,7.1011,7.0684,7.1011,107200.0
2007-11-15 15:20:00,8.7,8.75,8.69,8.75,138700.0,7.1011,7.1419,7.0929,7.1419,138700.0
2007-11-15 15:25:00,8.75,8.8,8.74,8.78,200200.0,7.1419,7.1827,7.1337,7.1664,200200.0
2007-11-15 15:30:00,8.78,8.78,8.72,8.72,85300.0,7.1664,7.1664,7.1174,7.1174,85300.0
2007-11-15 15:35:00,8.72,8.75,8.68,8.73,186900.0,7.1174,7.1419,7.0847,7.1255,186900.0
2007-11-15 15:40:00,8.73,8.78,8.7,8.78,120500.0,7.1255,7.1664,7.1011,7.1664,120500.0
2007-11-15 15:45:00,8.78,8.79,8.74,8.75,236700.0,7.1664,7.1745,7.1337,7.1419,236700.0
2007-11-15 15:50:00,8.75,8.78,8.75,8.78,133200.0,7.1419,7.1664,7.1419,7.1664,133200.0
2007-11-15 15:55:00,8.77,8.81,8.76,8.78,295700.0,7.1582,7.1908,7.15,7.1664,295700.0
2007-11-16 09:30:00,8.79,8.93,8.78,8.89,120700.0,7.1745,7.2888,7.1664,7.2561,120700.0
2007-11-16 09:35:00,8.89,8.9,8.79,8.82,38200.0,7.2561,7.2643,7.1745,7.199,38200.0
2007-11-16 09:40:00,8.82,8.89,8.82,8.83,24700.0,7.199,7.2561,7.199,7.2072,24700.0
2007-11-16 09:45:00,8.82,8.82,8.73,8.76,91600.0,7.199,7.199,7.1255,7.15,91600.0
2007-11-16 09:50:00,8.76,8.76,8.65,8.72,59700.0,7.15,7.15,7.0602,7.1174,59700.0
2007-11-16 09:55:00,8.72,8.76,8.72,8.72,42400.0,7.1174,7.15,7.1174,7.1174,42400.0
2007-11-16 10:00:00,8.72,8.75,8.7,8.71,54500.0,7.1174,7.1419,7.1011,7.1092,54500.0
2007-11-16 10:05:00,8.71,8.75,8.7,8.74,46800.0,7.1092,7.1419,7.1011,7.1337,46800.0
2007-11-16 10:10:00,8.75,8.78,8.74,8.74,22200.0,7.1419,7.1664,7.1337,7.1337,22200.0
2007-11-16 10:15:00,8.74,8.75,8.72,8.73,29000.0,7.1337,7.1419,7.1174,7.1255,29000.0
2007-11-16 10:20:00,8.73,8.73,8.68,8.68,33500.0,7.1255,7.1255,7.0847,7.0847,33500.0
2007-11-16 10:25:00,8.68,8.69,8.67,8.67,23400.0,7.0847,7.0929,7.0766,7.0766,23400.0
2007-11-16 10:30:00,8.67,8.69,8.67,8.67,48700.0,7.0766,7.0929,7.0766,7.0766,48700.0
2007-11-16 10:35:00,8.67,8.69,8.66,8.66,54600.0,7.0766,7.0929,7.0684,7.0684,54600.0
2007-11-16 10:40:00,8.65,8.72,8.65,8.72,50500.0,7.0602,7.1174,7.0602,7.1174,50500.0
2007-11-16 10:45:00,8.72,8.74,8.7,8.74,24100.0,7.1174,7.1337,7.1011,7.1337,24100.0
2007-11-16 10:50:00,8.73,8.78,8.73,8.73,42800.0,7.1255,7.1664,7.1255,7.1255,42800.0
2007-11-16 10:55:00,8.73,8.76,8.73,8.75,10500.0,7.1255,7.15,7.1255,7.1419,10500.0
2007-11-16 11:00:00,8.76,8.8,8.75,8.79,31900.0,7.15,7.1827,7.1419,7.1745,31900.0
2007-11-16 11:05:00,8.79,8.79,8.76,8.76,14500.0,7.1745,7.1745,7.15,7.15,14500.0
2007-11-16 11:10:00,8.76,8.76,8.75,8.75,14600.0,7.15,7.15,7.1419,7.1419,14600.0
2007-11-16 11:15:00,8.75,8.77,8.75,8.77,19800.0,7.1419,7.1582,7.1419,7.1582,19800.0
2007-11-16 11:20:00,8.77,8.77,8.74,8.75,19800.0,7.1582,7.1582,7.1337,7.1419,19800.0
2007-11-16 11:25:00,8.74,8.75,8.72,8.73,72000.0,7.1337,7.1419,7.1174,7.1255,72000.0
2007-11-16 11:30:00,8.73,8.75,8.73,8.74,8300.0,7.1255,7.1419,7.1255,7.1337,8300.0
2007-11-16 11:35:00,8.75,8.76,8.74,8.74,11200.0,7.1419,7.15,7.1337,7.1337,11200.0
2007-11-16 11:40:00,8.74,8.76,8.74,8.74,16500.0,7.1337,7.15,7.1337,7.1337,16500.0
2007-11-16 11:45:00,8.74,8.76,8.73,8.76,45900.0,7.1337,7.15,7.1255,7.15,45900.0
2007-11-16 11:50:00,8.77,8.81,8.77,8.8,17000.0,7.1582,7.1908,7.1582,7.1827,17000.0
2007-11-16 11:55:00,8.8,8.81,8.79,8.79,16000.0,7.1827,7.1908,7.1745,7.1745,16000.0
2007-11-16 12:00:00,8.79,8.8,8.79,8.8,10400.0,7.1745,7.1827,7.1745,7.1827,10400.0
2007-11-16 12:05:00,8.79,8.83,8.79,8.83,81100.0,7.1745,7.2072,7.1745,7.2072,81100.0
2007-11-16 12:10:00,8.83,8.86,8.83,8.85,58400.0,7.2072,7.2317,7.2072,7.2235,58400.0
2007-11-16 12:15:00,8.85,8.86,8.85,8.86,14100.0,7.2235,7.2317,7.2235,7.2317,14100.0
2007-11-16 12:20:00,8.86,8.86,8.85,8.85,4500.0,7.2317,7.2317,7.2235,7.2235,4500.0
2007-11-16 12:25:00,8.85,8.86,8.81,8.81,141000.0,7.2235,7.2317,7.1908,7.1908,141000.0
2007-11-16 12:30:00,8.81,8.81,8.76,8.77,34000.0,7.1908,7.1908,7.15,7.1582,34000.0
2007-11-16 12:35:00,8.76,8.8,8.76,8.79,139100.0,7.15,7.1827,7.15,7.1745,139100.0
2007-11-16 12:40:00,8.79,8.8,8.78,8.79,9700.0,7.1745,7.1827,7.1664,7.1745,9700.0
2007-11-16 12:45:00,8.79,8.8,8.79,8.8,12100.0,7.1745,7.1827,7.1745,7.1827,12100.0
2007-11-16 12:50:00,8.8,8.81,8.8,8.8,8400.0,7.1827,7.1908,7.1827,7.1827,8400.0
2007-11-16 12:55:00,8.8,8.8,8.78,8.79,48200.0,7.1827,7.1827,7.1664,7.1745,48200.0
2007-11-16 13:00:00,8.79,8.79,8.76,8.77,67000.0,7.1745,7.1745,7.15,7.1582,67000.0
2007-11-16 13:05:00,8.76,8.77,8.75,8.76,39900.0,7.15,7.1582,7.1419,7.15,39900.0
2007-11-16 13:10:00,8.76,8.77,8.76,8.77,18500.0,7.15,7.1582,7.15,7.1582,18500.0
2007-11-16 13:15:00,8.77,8.77,8.76,8.76,12300.0,7.1582,7.1582,7.15,7.15,12300.0
2007-11-16 13:20:00,8.77,8.77,8.75,8.75,23000.0,7.1582,7.1582,7.1419,7.1419,23000.0
2007-11-16 13:25:00,8.75,8.76,8.74,8.75,40800.0,7.1419,7.15,7.1337,7.1419,40800.0
2007-11-16 13:30:00,8.75,8.77,8.75,8.76,25600.0,7.1419,7.1582,7.1419,7.15,25600.0
2007-11-16 13:35:00,8.76,8.76,8.75,8.75,14200.0,7.15,7.15,7.1419,7.1419,14200.0
2007-11-16 13:40:00,8.75,8.76,8.75,8.76,22500.0,7.1419,7.15,7.1419,7.15,22500.0
2007-11-16 13:45:00,8.76,8.77,8.75,8.76,44300.0,7.15,7.1582,7.1419,7.15,44300.0
2007-11-16 13:50:00,8.76,8.76,8.74,8.75,31500.0,7.15,7.15,7.1337,7.1419,31500.0
2007-11-16 13:55:00,8.75,8.76,8.75,8.75,10600.0,7.1419,7.15,7.1419,7.1419,10600.0
2007-11-16 14:00:00,8.75,8.75,8.72,8.72,87400.0,7.1419,7.1419,7.1174,7.1174,87400.0
2007-11-16 14:05:00,8.72,8.75,8.71,8.72,61100.0,7.1174,7.1419,7.1092,7.1174,61100.0
2007-11-16 14:10:00,8.72,8.72,8.7,8.7,23400.0,7.1174,7.1174,7.1011,7.1011,23400.0
2007-11-16 14:15:00,8.7,8.73,8.69,8.72,64300.0,7.1011,7.1255,7.0929,7.1174,64300.0
2007-11-16 14:20:00,8.72,8.73,8.71,8.71,17100.0,7.1174,7.1255,7.1092,7.1092,17100.0
2007-11-16 14:25:00,8.71,8.74,8.71,8.74,16200.0,7.1092,7.1337,7.1092,7.1337,16200.0
2007-11-16 14:30:00,8.73,8.74,8.7,8.7,31700.0,7.1255,7.1337,7.1011,7.1011,31700.0
2007-11-16 14:35:00,8.69,8.7,8.67,8.67,37700.0,7.0929,7.1011,7.0766,7.0766,37700.0
2007-11-16 14:40:00,8.67,8.75,8.67,8.75,84900.0,7.0766,7.1419,7.0766,7.1419,84900.0
2007-11-16 14:45:00,8.75,8.76,8.75,8.75,55800.0,7.1419,7.15,7.1419,7.1419,55800.0
2007-11-16 14:50:00,8.75,8.76,8.74,8.75,44900.0,7.1419,7.15,7.1337,7.1419,44900.0
2007-11-16 14:55:00,8.75,8.78,8.75,8.78,42600.0,7.1419,7.1664,7.1419,7.1664,42600.0
2007-11-16 15:00:00,8.78,8.79,8.77,8.79,75800.0,7.1664,7.1745,7.1582,7.1745,75800.0
2007-11-16 15:05:00,8.78,8.82,8.78,8.81,36800.0,7.1664,7.199,7.1664,7.1908,36800.0
2007-11-16 15:10:00,8.81,8.82,8.8,8.81,40300.0,7.1908,7.199,7.1827,7.1908,40300.0
2007-11-16 15:15:00,8.81,8.84,8.8,8.83,84200.0,7.1908,7.2153,7.1827,7.2072,84200.0
2007-11-16 15:20:00,8.83,8.84,8.81,8.81,64300.0,7.2072,7.2153,7.1908,7.1908,64300.0
2007-11-16 15:25:00,8.81,8.82,8.8,8.82,34400.0,7.1908,7.199,7.1827,7.199,34400.0
2007-11-16 15:30:00,8.82,8.82,8.8,8.8,73000.0,7.199,7.199,7.1827,7.1827,73000.0
2007-11-16 15:35:00,8.81,8.81,8.8,8.8,15500.0,7.1908,7.1908,7.1827,7.1827,15500.0
2007-11-16 15:40:00,8.8,8.86,8.8,8.86,62400.0,7.1827,7.2317,7.1827,7.2317,62400.0
2007-11-16 15:45:00,8.86,8.92,8.85,8.91,247700.0,7.2317,7.2806,7.2235,7.2725,247700.0
2007-11-16 15:50:00,8.91,8.94,8.9,8.91,192700.0,7.2725,7.297,7.2643,7.2725,192700.0
2007-11-16 15:55:00,8.9,8.97,8.9,8.94,380100.0,7.2643,7.3214,7.2643,7.297,380100.0
2007-11-19 09:30:00,8.84,8.84,8.74,8.74,19800.0,7.2153,7.2153,7.1337,7.1337,19800.0
2007-11-19 09:35:00,8.75,8.83,8.72,8.81,87500.0,7.1419,7.2072,7.1174,7.1908,87500.0
2007-11-19 09:40:00,8.81,8.84,8.8,8.82,64200.0,7.1908,7.2153,7.1827,7.199,64200.0
2007-11-19 09:45:00,8.82,8.87,8.82,8.86,29300.0,7.199,7.2398,7.199,7.2317,29300.0
2007-11-19 09:50:00,8.85,8.9,8.83,8.9,182000.0,7.2235,7.2643,7.2072,7.2643,182000.0
2007-11-19 09:55:00,8.91,8.92,8.85,8.85,63700.0,7.2725,7.2806,7.2235,7.2235,63700.0
2007-11-19 10:00:00,8.85,8.9,8.85,8.9,31100.0,7.2235,7.2643,7.2235,7.2643,31100.0
2007-11-19 10:05:00,8.9,8.93,8.9,8.9,32200.0,7.2643,7.2888,7.2643,7.2643,32200.0
2007-11-19 10:10:00,8.9,8.91,8.9,8.9,28600.0,7.2643,7.2725,7.2643,7.2643,28600.0
2007-11-19 10:15:00,8.9,8.9,8.86,8.88,111600.0,7.2643,7.2643,7.2317,7.248,111600.0
2007-11-19 10:20:00,8.88,8.88,8.86,8.87,15000.0,7.248,7.248,7.2317,7.2398,15000.0
2007-11-19 10:25:00,8.88,8.89,8.85,8.87,18000.0,7.248,7.2561,7.2235,7.2398,18000.0
2007-11-19 10:30:00,8.86,8.86,8.83,8.85,28100.0,7.2317,7.2317,7.2072,7.2235,28100.0
2007-11-19 10:35:00,8.85,8.85,8.81,8.85,77400.0,7.2235,7.2235,7.1908,7.2235,77400.0
2007-11-19 10:40:00,8.85,8.86,8.84,8.85,13600.0,7.2235,7.2317,7.2153,7.2235,13600.0
2007-11-19 10:45:00,8.84,8.85,8.81,8.82,106100.0,7.2153,7.2235,7.1908,7.199,106100.0
2007-11-19 10:50:00,8.83,8.83,8.77,8.81,85000.0,7.2072,7.2072,7.1582,7.1908,85000.0
2007-11-19 10:55:00,8.81,8.84,8.78,8.79,259900.0,7.1908,7.2153,7.1664,7.1745,259900.0
2007-11-19 11:00:00,8.78,8.79,8.76,8.79,34200.0,7.1664,7.1745,7.15,7.1745,34200.0
2007-11-19 11:05:00,8.78,8.79,8.72,8.73,51300.0,7.1664,7.1745,7.1174,7.1255,51300.0
2007-11-19 11:10:00,8.73,8.76,8.72,8.76,53100.0,7.1255,7.15,7.1174,7.15,53100.0
2007-11-19 11:15:00,8.76,8.77,8.75,8.77,5800.0,7.15,7.1582,7.1419,7.1582,5800.0
2007-11-19 11:20:00,8.78,8.8,8.78,8.8,43400.0,7.1664,7.1827,7.1664,7.1827,43400.0
2007-11-19 11:25:00,8.8,8.82,8.79,8.8,57200.0,7.1827,7.199,7.1745,7.1827,57200.0
2007-11-19 11:30:00,8.8,8.81,8.8,8.8,11400.0,7.1827,7.1908,7.1827,7.1827,11400.0
2007-11-19 11:35:00,8.81,8.83,8.8,8.83,31400.0,7.1908,7.2072,7.1827,7.2072,31400.0
2007-11-19 11:40:00,8.83,8.85,8.83,8.85,12200.0,7.2072,7.2235,7.2072,7.2235,12200.0
2007-11-19 11:45:00,8.84,8.86,8.83,8.84,29500.0,7.2153,7.2317,7.2072,7.2153,29500.0
2007-11-19 11:50:00,8.84,8.85,8.84,8.84,2900.0,7.2153,7.2235,7.2153,7.2153,2900.0
2007-11-19 11:55:00,8.84,8.84,8.78,8.78,22500.0,7.2153,7.2153,7.1664,7.1664,22500.0
2007-11-19 12:00:00,8.78,8.8,8.77,8.78,32200.0,7.1664,7.1827,7.1582,7.1664,32200.0
2007-11-19 12:05:00,8.78,8.78,8.77,8.77,8800.0,7.1664,7.1664,7.1582,7.1582,8800.0
2007-11-19 12:10:00,8.78,8.78,8.75,8.75,15500.0,7.1664,7.1664,7.1419,7.1419,15500.0
2007-11-19 12:15:00,8.76,8.76,8.75,8.75,5500.0,7.15,7.15,7.1419,7.1419,5500.0
2007-11-19 12:20:00,8.75,8.76,8.75,8.75,33300.0,7.1419,7.15,7.1419,7.1419,33300.0
2007-11-19 12:25:00,8.75,8.76,8.75,8.76,18600.0,7.1419,7.15,7.1419,7.15,18600.0
2007-11-19 12:30:00,8.75,8.77,8.75,8.76,26300.0,7.1419,7.1582,7.1419,7.15,26300.0
2007-11-19 12:35:00,8.77,8.78,8.76,8.77,23300.0,7.1582,7.1664,7.15,7.1582,23300.0
2007-11-19 12:40:00,8.77,8.81,8.77,8.79,36800.0,7.1582,7.1908,7.1582,7.1745,36800.0
2007-11-19 12:45:00,8.79,8.79,8.77,8.77,15700.0,7.1745,7.1745,7.1582,7.1582,15700.0
2007-11-19 12:50:00,8.78,8.78,8.76,8.77,24400.0,7.1664,7.1664,7.15,7.1582,24400.0
2007-11-19 12:55:00,8.77,8.78,8.76,8.77,49600.0,7.1582,7.1664,7.15,7.1582,49600.0
2007-11-19 13:00:00,8.77,8.78,8.75,8.76,26700.0,7.1582,7.1664,7.1419,7.15,26700.0
2007-11-19 13:05:00,8.76,8.76,8.73,8.74,10000.0,7.15,7.15,7.1255,7.1337,10000.0
2007-11-19 13:10:00,8.75,8.75,8.7,8.7,18400.0,7.1419,7.1419,7.1011,7.1011,18400.0
2007-11-19 13:15:00,8.71,8.73,8.7,8.71,26600.0,7.1092,7.1255,7.1011,7.1092,26600.0
2007-11-19 13:20:00,8.7,8.71,8.7,8.7,7100.0,7.1011,7.1092,7.1011,7.1011,7100.0
2007-11-19 13:25:00,8.7,8.77,8.7,8.76,29100.0,7.1011,7.1582,7.1011,7.15,29100.0
2007-11-19 13:30:00,8.77,8.77,8.75,8.75,12800.0,7.1582,7.1582,7.1419,7.1419,12800.0
2007-11-19 13:35:00,8.75,8.75,8.7,8.73,48000.0,7.1419,7.1419,7.1011,7.1255,48000.0
2007-11-19 13:40:00,8.73,8.73,8.7,8.7,13700.0,7.1255,7.1255,7.1011,7.1011,13700.0
2007-11-19 13:45:00,8.71,8.73,8.67,8.67,40400.0,7.1092,7.1255,7.0766,7.0766,40400.0
2007-11-19 13:50:00,8.67,8.71,8.67,8.69,38300.0,7.0766,7.1092,7.0766,7.0929,38300.0
2007-11-19 13:55:00,8.69,8.69,8.62,8.62,48000.0,7.0929,7.0929,7.0358,7.0358,48000.0
2007-11-19 14:00:00,8.63,8.64,8.59,8.62,155400.0,7.0439,7.0521,7.0113,7.0358,155400.0
2007-11-19 14:05:00,8.61,8.64,8.61,8.64,102500.0,7.0276,7.0521,7.0276,7.0521,102500.0
2007-11-19 14:10:00,8.64,8.66,8.64,8.66,81000.0,7.0521,7.0684,7.0521,7.0684,81000.0
2007-11-19 14:15:00,8.65,8.66,8.63,8.66,81500.0,7.0602,7.0684,7.0439,7.0684,81500.0
2007-11-19 14:20:00,8.66,8.66,8.64,8.66,73600.0,7.0684,7.0684,7.0521,7.0684,73600.0
2007-11-19 14:25:00,8.66,8.68,8.65,8.66,46400.0,7.0684,7.0847,7.0602,7.0684,46400.0
2007-11-19 14:30:00,8.66,8.69,8.64,8.66,85900.0,7.0684,7.0929,7.0521,7.0684,85900.0
2007-11-19 14:35:00,8.66,8.67,8.66,8.66,32400.0,7.0684,7.0766,7.0684,7.0684,32400.0
2007-11-19 14:40:00,8.66,8.71,8.66,8.7,95700.0,7.0684,7.1092,7.0684,7.1011,95700.0
2007-11-19 14:45:00,8.69,8.7,8.63,8.7,231900.0,7.0929,7.1011,7.0439,7.1011,231900.0
2007-11-19 14:50:00,8.7,8.71,8.69,8.7,45600.0,7.1011,7.1092,7.0929,7.1011,45600.0
2007-11-19 14:55:00,8.7,8.7,8.69,8.69,20100.0,7.1011,7.1011,7.0929,7.0929,20100.0
2007-11-19 15:00:00,8.7,8.7,8.65,8.67,52800.0,7.1011,7.1011,7.0602,7.0766,52800.0
2007-11-19 15:05:00,8.67,8.7,8.67,8.69,42800.0,7.0766,7.1011,7.0766,7.0929,42800.0
2007-11-19 15:10:00,8.68,8.68,8.65,8.65,14400.0,7.0847,7.0847,7.0602,7.0602,14400.0
2007-11-19 15:15:00,8.66,8.66,8.65,8.66,24800.0,7.0684,7.0684,7.0602,7.0684,24800.0
2007-11-19 15:20:00,8.65,8.68,8.65,8.66,70200.0,7.0602,7.0847,7.0602,7.0684,70200.0
2007-11-19 15:25:00,8.67,8.67,8.65,8.66,25400.0,7.0766,7.0766,7.0602,7.0684,25400.0
2007-11-19 15:30:00,8.65,8.66,8.62,8.62,56400.0,7.0602,7.0684,7.0358,7.0358,56400.0
2007-11-19 15:35:00,8.62,8.63,8.61,8.62,46300.0,7.0358,7.0439,7.0276,7.0358,46300.0
2007-11-19 15:40:00,8.62,8.62,8.56,8.57,117400.0,7.0358,7.0358,6.9868,6.995,117400.0
2007-11-19 15:45:00,8.57,8.58,8.55,8.56,131400.0,6.995,7.0031,6.9786,6.9868,131400.0
2007-11-19 15:50:00,8.57,8.59,8.56,8.58,95700.0,6.995,7.0113,6.9868,7.0031,95700.0
2007-11-19 15:55:00,8.58,8.59,8.56,8.57,114500.0,7.0031,7.0113,6.9868,6.995,114500.0
2007-11-20 09:30:00,8.61,8.62,8.51,8.61,71500.0,7.0276,7.0358,6.946,7.0276,71500.0
2007-11-20 09:35:00,8.62,8.63,8.59,8.6,54900.0,7.0358,7.0439,7.0113,7.0194,54900.0
2007-11-20 09:40:00,8.59,8.6,8.45,8.45,105000.0,7.0113,7.0194,6.897,6.897,105000.0
2007-11-20 09:45:00,8.46,8.51,8.46,8.49,86500.0,6.9052,6.946,6.9052,6.9297,86500.0
2007-11-20 09:50:00,8.49,8.61,8.49,8.6,91000.0,6.9297,7.0276,6.9297,7.0194,91000.0
2007-11-20 09:55:00,8.6,8.6,8.58,8.59,80100.0,7.0194,7.0194,7.0031,7.0113,80100.0
2007-11-20 10:00:00,8.59,8.6,8.56,8.57,31700.0,7.0113,7.0194,6.9868,6.995,31700.0
2007-11-20 10:05:00,8.57,8.58,8.52,8.53,28500.0,6.995,7.0031,6.9541,6.9623,28500.0
2007-11-20 10:10:00,8.53,8.53,8.5,8.5,45600.0,6.9623,6.9623,6.9378,6.9378,45600.0
2007-11-20 10:15:00,8.5,8.51,8.5,8.5,18300.0,6.9378,6.946,6.9378,6.9378,18300.0
2007-11-20 10:20:00,8.51,8.54,8.49,8.51,85600.0,6.946,6.9705,6.9297,6.946,85600.0
2007-11-20 10:25:00,8.52,8.54,8.51,8.54,74400.0,6.9541,6.9705,6.946,6.9705,74400.0
2007-11-20 10:30:00,8.54,8.55,8.52,8.54,47100.0,6.9705,6.9786,6.9541,6.9705,47100.0
2007-11-20 10:35:00,8.54,8.54,8.49,8.49,281200.0,6.9705,6.9705,6.9297,6.9297,281200.0
2007-11-20 10:40:00,8.5,8.52,8.49,8.5,100900.0,6.9378,6.9541,6.9297,6.9378,100900.0
2007-11-20 10:45:00,8.49,8.53,8.49,8.5,157400.0,6.9297,6.9623,6.9297,6.9378,157400.0
2007-11-20 10:50:00,8.51,8.52,8.5,8.5,49000.0,6.946,6.9541,6.9378,6.9378,49000.0
2007-11-20 10:55:00,8.51,8.51,8.5,8.51,35900.0,6.946,6.946,6.9378,6.946,35900.0
2007-11-20 11:00:00,8.51,8.52,8.5,8.51,54800.0,6.946,6.9541,6.9378,6.946,54800.0
2007-11-20 11:05:00,8.51,8.51,8.49,8.5,48500.0,6.946,6.946,6.9297,6.9378,48500.0
2007-11-20 11:10:00,8.5,8.5,8.41,8.41,298200.0,6.9378,6.9378,6.8644,6.8644,298200.0
2007-11-20 11:15:00,8.41,8.47,8.37,8.46,179600.0,6.8644,6.9133,6.8317,6.9052,179600.0
2007-11-20 11:20:00,8.46,8.47,8.43,8.43,63300.0,6.9052,6.9133,6.8807,6.8807,63300.0
2007-11-20 11:25:00,8.44,8.45,8.39,8.4,98700.0,6.8888,6.897,6.848,6.8562,98700.0
2007-11-20 11:30:00,8.4,8.4,8.39,8.4,14400.0,6.8562,6.8562,6.848,6.8562,14400.0
2007-11-20 11:35:00,8.39,8.4,8.38,8.39,64600.0,6.848,6.8562,6.8399,6.848,64600.0
2007-11-20 11:40:00,8.39,8.39,8.32,8.33,247700.0,6.848,6.848,6.7909,6.7991,247700.0
2007-11-20 11:45:00,8.33,8.34,8.28,8.29,165100.0,6.7991,6.8072,6.7583,6.7664,165100.0
2007-11-20 11:50:00,8.29,8.29,8.25,8.27,136400.0,6.7664,6.7664,6.7338,6.7501,136400.0
2007-11-20 11:55:00,8.27,8.27,8.26,8.27,27700.0,6.7501,6.7501,6.7419,6.7501,27700.0
2007-11-20 12:00:00,8.27,8.28,8.25,8.28,158500.0,6.7501,6.7583,6.7338,6.7583,158500.0
2007-11-20 12:05:00,8.27,8.3,8.27,8.28,115400.0,6.7501,6.7746,6.7501,6.7583,115400.0
2007-11-20 12:10:00,8.27,8.28,8.24,8.25,152700.0,6.7501,6.7583,6.7256,6.7338,152700.0
2007-11-20 12:15:00,8.25,8.28,8.24,8.25,192500.0,6.7338,6.7583,6.7256,6.7338,192500.0
2007-11-20 12:20:00,8.24,8.29,8.24,8.28,135700.0,6.7256,6.7664,6.7256,6.7583,135700.0
2007-11-20 12:25:00,8.28,8.3,8.27,8.29,46700.0,6.7583,6.7746,6.7501,6.7664,46700.0
2007-11-20 12:30:00,8.3,8.3,8.27,8.29,53100.0,6.7746,6.7746,6.7501,6.7664,53100.0
2007-11-20 12:35:00,8.29,8.31,8.27,8.31,52200.0,6.7664,6.7827,6.7501,6.7827,52200.0
2007-11-20 12:40:00,8.31,8.33,8.3,8.3,55700.0,6.7827,6.7991,6.7746,6.7746,55700.0
2007-11-20 12:45:00,8.3,8.31,8.3,8.31,24600.0,6.7746,6.7827,6.7746,6.7827,24600.0
2007-11-20 12:50:00,8.31,8.35,8.31,8.34,35400.0,6.7827,6.8154,6.7827,6.8072,35400.0
2007-11-20 12:55:00,8.34,8.35,8.33,8.34,37500.0,6.8072,6.8154,6.7991,6.8072,37500.0
2007-11-20 13:00:00,8.34,8.34,8.28,8.3,87100.0,6.8072,6.8072,6.7583,6.7746,87100.0
2007-11-20 13:05:00,8.3,8.31,8.28,8.3,72200.0,6.7746,6.7827,6.7583,6.7746,72200.0
2007-11-20 13:10:00,8.3,8.31,8.27,8.27,69600.0,6.7746,6.7827,6.7501,6.7501,69600.0
2007-11-20 13:15:00,8.27,8.31,8.27,8.31,61300.0,6.7501,6.7827,6.7501,6.7827,61300.0
2007-11-20 13:20:00,8.31,8.34,8.29,8.29,108500.0,6.7827,6.8072,6.7664,6.7664,108500.0
2007-11-20 13:25:00,8.29,8.29,8.25,8.26,23400.0,6.7664,6.7664,6.7338,6.7419,23400.0
2007-11-20 13:30:00,8.26,8.27,8.25,8.26,87800.0,6.7419,6.7501,6.7338,6.7419,87800.0
2007-11-20 13:35:00,8.27,8.28,8.25,8.26,81300.0,6.7501,6.7583,6.7338,6.7419,81300.0
2007-11-20 13:40:00,8.26,8.27,8.25,8.26,130500.0,6.7419,6.7501,6.7338,6.7419,130500.0
2007-11-20 13:45:00,8.27,8.27,8.22,8.23,652000.0,6.7501,6.7501,6.7093,6.7174,652000.0
2007-11-20 13:50:00,8.22,8.24,8.21,8.21,53300.0,6.7093,6.7256,6.7011,6.7011,53300.0
2007-11-20 13:55:00,8.22,8.22,8.2,8.2,55000.0,6.7093,6.7093,6.693,6.693,55000.0
2007-11-20 14:00:00,8.2,8.22,8.19,8.21,108800.0,6.693,6.7093,6.6848,6.7011,108800.0
2007-11-20 14:05:00,8.21,8.22,8.19,8.2,109100.0,6.7011,6.7093,6.6848,6.693,109100.0
2007-11-20 14:10:00,8.21,8.28,8.2,8.25,169400.0,6.7011,6.7583,6.693,6.7338,169400.0
2007-11-20 14:15:00,8.26,8.28,8.25,8.27,101200.0,6.7419,6.7583,6.7338,6.7501,101200.0
2007-11-20 14:20:00,8.27,8.28,8.26,8.27,319700.0,6.7501,6.7583,6.7419,6.7501,319700.0
2007-11-20 14:25:00,8.26,8.27,8.26,8.26,158400.0,6.7419,6.7501,6.7419,6.7419,158400.0
2007-11-20 14:30:00,8.26,8.29,8.26,8.27,198200.0,6.7419,6.7664,6.7419,6.7501,198200.0
2007-11-20 14:35:00,8.27,8.3,8.26,8.3,68200.0,6.7501,6.7746,6.7419,6.7746,68200.0
2007-11-20 14:40:00,8.3,8.31,8.26,8.26,166800.0,6.7746,6.7827,6.7419,6.7419,166800.0
2007-11-20 14:45:00,8.26,8.28,8.26,8.27,49500.0,6.7419,6.7583,6.7419,6.7501,49500.0
2007-11-20 14:50:00,8.27,8.27,8.23,8.24,23000.0,6.7501,6.7501,6.7174,6.7256,23000.0
2007-11-20 14:55:00,8.23,8.26,8.2,8.22,83100.0,6.7174,6.7419,6.693,6.7093,83100.0
2007-11-20 15:00:00,8.23,8.26,8.22,8.26,69000.0,6.7174,6.7419,6.7093,6.7419,69000.0
2007-11-20 15:05:00,8.27,8.29,8.24,8.25,93300.0,6.7501,6.7664,6.7256,6.7338,93300.0
2007-11-20 15:10:00,8.24,8.27,8.24,8.25,62600.0,6.7256,6.7501,6.7256,6.7338,62600.0
2007-11-20 15:15:00,8.26,8.26,8.21,8.21,103800.0,6.7419,6.7419,6.7011,6.7011,103800.0
2007-11-20 15:20:00,8.2,8.2,8.19,8.2,95300.0,6.693,6.693,6.6848,6.693,95300.0
2007-11-20 15:25:00,8.2,8.23,8.19,8.23,116200.0,6.693,6.7174,6.6848,6.7174,116200.0
2007-11-20 15:30:00,8.23,8.27,8.22,8.27,100200.0,6.7174,6.7501,6.7093,6.7501,100200.0
2007-11-20 15:35:00,8.27,8.28,8.24,8.26,195500.0,6.7501,6.7583,6.7256,6.7419,195500.0
2007-11-20 15:40:00,8.26,8.29,8.24,8.28,246300.0,6.7419,6.7664,6.7256,6.7583,246300.0
2007-11-20 15:45:00,8.28,8.29,8.26,8.28,93000.0,6.7583,6.7664,6.7419,6.7583,93000.0
2007-11-20 15:50:00,8.29,8.29,8.27,8.29,124400.0,6.7664,6.7664,6.7501,6.7664,124400.0
2007-11-20 15:55:00,8.28,8.29,8.2,8.21,547400.0,6.7583,6.7664,6.693,6.7011,547400.0
2007-11-21 09:30:00,8.12,8.16,8.03,8.05,52100.0,6.6277,6.6603,6.5542,6.5705,52100.0
2007-11-21 09:35:00,8.04,8.06,8.01,8.01,58600.0,6.5624,6.5787,6.5379,6.5379,58600.0
2007-11-21 09:40:00,8.02,8.03,7.98,8.01,79600.0,6.546,6.5542,6.5134,6.5379,79600.0
2007-11-21 09:45:00,8.0,8.02,7.98,7.98,59300.0,6.5297,6.546,6.5134,6.5134,59300.0
2007-11-21 09:50:00,7.99,8.0,7.98,7.99,54800.0,6.5215,6.5297,6.5134,6.5215,54800.0
2007-11-21 09:55:00,7.98,8.01,7.98,8.0,41200.0,6.5134,6.5379,6.5134,6.5297,41200.0
2007-11-21 10:00:00,8.0,8.01,7.95,7.95,50500.0,6.5297,6.5379,6.4889,6.4889,50500.0
2007-11-21 10:05:00,7.96,7.96,7.89,7.89,103000.0,6.4971,6.4971,6.4399,6.4399,103000.0
2007-11-21 10:10:00,7.89,7.92,7.88,7.92,54600.0,6.4399,6.4644,6.4318,6.4644,54600.0
2007-11-21 10:15:00,7.92,7.94,7.92,7.93,33100.0,6.4644,6.4807,6.4644,6.4726,33100.0
2007-11-21 10:20:00,7.93,7.93,7.88,7.89,48600.0,6.4726,6.4726,6.4318,6.4399,48600.0
2007-11-21 10:25:00,7.88,7.89,7.88,7.88,19800.0,6.4318,6.4399,6.4318,6.4318,19800.0
2007-11-21 10:30:00,7.89,7.89,7.85,7.85,77900.0,6.4399,6.4399,6.4073,6.4073,77900.0
2007-11-21 10:35:00,7.86,7.88,7.85,7.88,43100.0,6.4154,6.4318,6.4073,6.4318,43100.0
2007-11-21 10:40:00,7.87,7.9,7.87,7.9,22800.0,6.4236,6.4481,6.4236,6.4481,22800.0
2007-11-21 10:45:00,7.89,7.92,7.89,7.91,21300.0,6.4399,6.4644,6.4399,6.4563,21300.0
2007-11-21 10:50:00,7.91,7.91,7.88,7.88,27700.0,6.4563,6.4563,6.4318,6.4318,27700.0
2007-11-21 10:55:00,7.88,7.9,7.88,7.9,13000.0,6.4318,6.4481,6.4318,6.4481,13000.0
2007-11-21 11:00:00,7.89,7.9,7.88,7.9,37600.0,6.4399,6.4481,6.4318,6.4481,37600.0
2007-11-21 11:05:00,7.89,7.91,7.89,7.9,49400.0,6.4399,6.4563,6.4399,6.4481,49400.0
2007-11-21 11:10:00,7.91,7.96,7.91,7.95,56100.0,6.4563,6.4971,6.4563,6.4889,56100.0
2007-11-21 11:15:00,7.96,7.97,7.95,7.97,23700.0,6.4971,6.5052,6.4889,6.5052,23700.0
2007-11-21 11:20:00,7.96,7.98,7.96,7.97,23900.0,6.4971,6.5134,6.4971,6.5052,23900.0
2007-11-21 11:25:00,7.97,7.98,7.96,7.97,19500.0,6.5052,6.5134,6.4971,6.5052,19500.0
2007-11-21 11:30:00,7.97,7.98,7.97,7.97,15700.0,6.5052,6.5134,6.5052,6.5052,15700.0
2007-11-21 11:35:00,7.97,7.99,7.97,7.98,36900.0,6.5052,6.5215,6.5052,6.5134,36900.0
2007-11-21 11:40:00,7.98,7.99,7.98,7.98,14000.0,6.5134,6.5215,6.5134,6.5134,14000.0
2007-11-21 11:45:00,7.98,7.98,7.97,7.97,52100.0,6.5134,6.5134,6.5052,6.5052,52100.0
2007-11-21 11:50:00,7.98,7.99,7.97,7.99,18000.0,6.5134,6.5215,6.5052,6.5215,18000.0
2007-11-21 11:55:00,7.98,8.0,7.98,7.98,22900.0,6.5134,6.5297,6.5134,6.5134,22900.0
2007-11-21 12:00:00,7.99,8.01,7.98,8.01,20200.0,6.5215,6.5379,6.5134,6.5379,20200.0
2007-11-21 12:05:00,8.0,8.02,8.0,8.0,34300.0,6.5297,6.546,6.5297,6.5297,34300.0
2007-11-21 12:10:00,8.01,8.01,8.0,8.01,3700.0,6.5379,6.5379,6.5297,6.5379,3700.0
2007-11-21 12:15:00,8.0,8.01,8.0,8.0,6600.0,6.5297,6.5379,6.5297,6.5297,6600.0
2007-11-21 12:20:00,8.01,8.01,8.0,8.01,2900.0,6.5379,6.5379,6.5297,6.5379,2900.0
2007-11-21 12:25:00,8.01,8.01,8.0,8.0,7800.0,6.5379,6.5379,6.5297,6.5297,7800.0
2007-11-21 12:30:00,8.0,8.01,8.0,8.01,13200.0,6.5297,6.5379,6.5297,6.5379,13200.0
2007-11-21 12:35:00,8.0,8.05,7.99,8.04,34300.0,6.5297,6.5705,6.5215,6.5624,34300.0
2007-11-21 12:40:00,8.05,8.06,8.05,8.05,41300.0,6.5705,6.5787,6.5705,6.5705,41300.0
2007-11-21 12:45:00,8.05,8.08,8.05,8.08,8200.0,6.5705,6.595,6.5705,6.595,8200.0
2007-11-21 12:50:00,8.07,8.08,8.07,8.07,10800.0,6.5868,6.595,6.5868,6.5868,10800.0
2007-11-21 12:55:00,8.08,8.12,8.07,8.12,69000.0,6.595,6.6277,6.5868,6.6277,69000.0
2007-11-21 13:00:00,8.11,8.11,8.08,8.08,80200.0,6.6195,6.6195,6.595,6.595,80200.0
2007-11-21 13:05:00,8.08,8.11,8.07,8.11,48700.0,6.595,6.6195,6.5868,6.6195,48700.0
2007-11-21 13:10:00,8.11,8.11,8.1,8.1,13300.0,6.6195,6.6195,6.6113,6.6113,13300.0
2007-11-21 13:15:00,8.1,8.11,8.09,8.1,29000.0,6.6113,6.6195,6.6032,6.6113,29000.0
2007-11-21 13:20:00,8.11,8.13,8.1,8.13,19200.0,6.6195,6.6358,6.6113,6.6358,19200.0
2007-11-21 13:25:00,8.12,8.12,8.05,8.05,34000.0,6.6277,6.6277,6.5705,6.5705,34000.0
2007-11-21 13:30:00,8.05,8.11,8.05,8.1,31500.0,6.5705,6.6195,6.5705,6.6113,31500.0
2007-11-21 13:35:00,8.1,8.12,8.1,8.1,18900.0,6.6113,6.6277,6.6113,6.6113,18900.0
2007-11-21 13:40:00,8.1,8.1,8.05,8.09,33400.0,6.6113,6.6113,6.5705,6.6032,33400.0
2007-11-21 13:45:00,8.09,8.12,8.08,8.11,11300.0,6.6032,6.6277,6.595,6.6195,11300.0
2007-11-21 13:50:00,8.11,8.11,8.09,8.09,33500.0,6.6195,6.6195,6.6032,6.6032,33500.0
2007-11-21 13:55:00,8.09,8.15,8.09,8.15,42800.0,6.6032,6.6521,6.6032,6.6521,42800.0
2007-11-21 14:00:00,8.14,8.14,8.12,8.13,39500.0,6.644,6.644,6.6277,6.6358,39500.0
2007-11-21 14:05:00,8.13,8.13,8.12,8.13,79600.0,6.6358,6.6358,6.6277,6.6358,79600.0
2007-11-21 14:10:00,8.13,8.14,8.13,8.14,95900.0,6.6358,6.644,6.6358,6.644,95900.0
2007-11-21 14:15:00,8.14,8.15,8.11,8.13,83300.0,6.644,6.6521,6.6195,6.6358,83300.0
2007-11-21 14:20:00,8.12,8.14,8.11,8.13,27000.0,6.6277,6.644,6.6195,6.6358,27000.0
2007-11-21 14:25:00,8.12,8.13,8.11,8.11,177900.0,6.6277,6.6358,6.6195,6.6195,177900.0
2007-11-21 14:30:00,8.11,8.16,8.11,8.16,26200.0,6.6195,6.6603,6.6195,6.6603,26200.0
2007-11-21 14:35:00,8.16,8.17,8.13,8.13,29700.0,6.6603,6.6685,6.6358,6.6358,29700.0
2007-11-21 14:40:00,8.13,8.14,8.12,8.13,42300.0,6.6358,6.644,6.6277,6.6358,42300.0
2007-11-21 14:45:00,8.13,8.16,8.12,8.16,23200.0,6.6358,6.6603,6.6277,6.6603,23200.0
2007-11-21 14:50:00,8.15,8.19,8.15,8.18,7500.0,6.6521,6.6848,6.6521,6.6766,7500.0
2007-11-21 14:55:00,8.18,8.19,8.18,8.18,21800.0,6.6766,6.6848,6.6766,6.6766,21800.0
2007-11-21 15:00:00,8.19,8.2,8.16,8.18,69900.0,6.6848,6.693,6.6603,6.6766,69900.0
2007-11-21 15:05:00,8.18,8.2,8.16,8.16,59000.0,6.6766,6.693,6.6603,6.6603,59000.0
2007-11-21 15:10:00,8.15,8.15,8.1,8.1,30900.0,6.6521,6.6521,6.6113,6.6113,30900.0
2007-11-21 15:15:00,8.1,8.1,8.06,8.07,42500.0,6.6113,6.6113,6.5787,6.5868,42500.0
2007-11-21 15:20:00,8.07,8.13,8.06,8.13,48600.0,6.5868,6.6358,6.5787,6.6358,48600.0
2007-11-21 15:25:00,8.13,8.13,8.08,8.08,27700.0,6.6358,6.6358,6.595,6.595,27700.0
2007-11-21 15:30:00,8.07,8.12,8.07,8.1,60500.0,6.5868,6.6277,6.5868,6.6113,60500.0
2007-11-21 15:35:00,8.11,8.11,8.09,8.1,41000.0,6.6195,6.6195,6.6032,6.6113,41000.0
2007-11-21 15:40:00,8.1,8.1,8.08,8.09,44600.0,6.6113,6.6113,6.595,6.6032,44600.0
2007-11-21 15:45:00,8.1,8.12,8.09,8.1,68800.0,6.6113,6.6277,6.6032,6.6113,68800.0
2007-11-21 15:50:00,8.11,8.12,8.07,8.08,79800.0,6.6195,6.6277,6.5868,6.595,79800.0
2007-11-21 15:55:00,8.08,8.09,8.02,8.02,132200.0,6.595,6.6032,6.546,6.546,132200.0
2007-11-23 09:30:00,8.06,8.14,8.06,8.13,50200.0,6.5787,6.644,6.5787,6.6358,50200.0
2007-11-23 09:35:00,8.13,8.17,8.13,8.16,28200.0,6.6358,6.6685,6.6358,6.6603,28200.0
2007-11-23 09:40:00,8.17,8.25,8.15,8.23,132900.0,6.6685,6.7338,6.6521,6.7174,132900.0
2007-11-23 09:45:00,8.24,8.28,8.23,8.27,75400.0,6.7256,6.7583,6.7174,6.7501,75400.0
2007-11-23 09:50:00,8.26,8.26,8.15,8.2,57400.0,6.7419,6.7419,6.6521,6.693,57400.0
2007-11-23 09:55:00,8.2,8.23,8.2,8.2,24200.0,6.693,6.7174,6.693,6.693,24200.0
2007-11-23 10:00:00,8.2,8.21,8.2,8.2,23200.0,6.693,6.7011,6.693,6.693,23200.0
2007-11-23 10:05:00,8.2,8.22,8.19,8.21,44500.0,6.693,6.7093,6.6848,6.7011,44500.0
2007-11-23 10:10:00,8.21,8.22,8.19,8.19,40000.0,6.7011,6.7093,6.6848,6.6848,40000.0
2007-11-23 10:15:00,8.19,8.21,8.18,8.21,26800.0,6.6848,6.7011,6.6766,6.7011,26800.0
2007-11-23 10:20:00,8.21,8.25,8.2,8.25,34000.0,6.7011,6.7338,6.693,6.7338,34000.0
2007-11-23 10:25:00,8.25,8.27,8.23,8.23,31000.0,6.7338,6.7501,6.7174,6.7174,31000.0
2007-11-23 10:30:00,8.23,8.23,8.2,8.2,2300.0,6.7174,6.7174,6.693,6.693,2300.0
2007-11-23 10:35:00,8.21,8.23,8.2,8.21,27400.0,6.7011,6.7174,6.693,6.7011,27400.0
2007-11-23 10:40:00,8.2,8.21,8.2,8.2,9500.0,6.693,6.7011,6.693,6.693,9500.0
2007-11-23 10:45:00,8.2,8.2,8.19,8.19,2200.0,6.693,6.693,6.6848,6.6848,2200.0
2007-11-23 10:50:00,8.2,8.21,8.2,8.2,8600.0,6.693,6.7011,6.693,6.693,8600.0
2007-11-23 10:55:00,8.2,8.21,8.2,8.21,9900.0,6.693,6.7011,6.693,6.7011,9900.0
2007-11-23 11:00:00,8.2,8.24,8.2,8.24,12700.0,6.693,6.7256,6.693,6.7256,12700.0
2007-11-23 11:05:00,8.24,8.26,8.24,8.25,4200.0,6.7256,6.7419,6.7256,6.7338,4200.0
2007-11-23 11:10:00,8.26,8.26,8.25,8.25,2100.0,6.7419,6.7419,6.7338,6.7338,2100.0
2007-11-23 11:15:00,8.26,8.26,8.25,8.25,8500.0,6.7419,6.7419,6.7338,6.7338,8500.0
2007-11-23 11:20:00,8.25,8.25,8.24,8.25,20700.0,6.7338,6.7338,6.7256,6.7338,20700.0
2007-11-23 11:25:00,8.25,8.25,8.24,8.24,15600.0,6.7338,6.7338,6.7256,6.7256,15600.0
2007-11-23 11:30:00,8.25,8.31,8.25,8.31,21700.0,6.7338,6.7827,6.7338,6.7827,21700.0
2007-11-23 11:35:00,8.32,8.32,8.3,8.32,18200.0,6.7909,6.7909,6.7746,6.7909,18200.0
2007-11-23 11:40:00,8.33,8.33,8.32,8.32,3100.0,6.7991,6.7991,6.7909,6.7909,3100.0
2007-11-23 11:45:00,8.32,8.33,8.28,8.29,43000.0,6.7909,6.7991,6.7583,6.7664,43000.0
2007-11-23 11:50:00,8.29,8.29,8.27,8.27,13400.0,6.7664,6.7664,6.7501,6.7501,13400.0
2007-11-23 11:55:00,8.28,8.29,8.24,8.26,17100.0,6.7583,6.7664,6.7256,6.7419,17100.0
2007-11-23 12:00:00,8.25,8.27,8.24,8.26,15400.0,6.7338,6.7501,6.7256,6.7419,15400.0
2007-11-23 12:05:00,8.27,8.29,8.26,8.29,17000.0,6.7501,6.7664,6.7419,6.7664,17000.0
2007-11-23 12:10:00,8.29,8.31,8.29,8.31,9900.0,6.7664,6.7827,6.7664,6.7827,9900.0
2007-11-23 12:15:00,8.31,8.32,8.3,8.32,12400.0,6.7827,6.7909,6.7746,6.7909,12400.0
2007-11-23 12:20:00,8.32,8.34,8.31,8.34,14300.0,6.7909,6.8072,6.7827,6.8072,14300.0
2007-11-23 12:25:00,8.34,8.34,8.33,8.34,9500.0,6.8072,6.8072,6.7991,6.8072,9500.0
2007-11-23 12:30:00,8.34,8.37,8.34,8.37,25700.0,6.8072,6.8317,6.8072,6.8317,25700.0
2007-11-23 12:35:00,8.37,8.38,8.22,8.38,38600.0,6.8317,6.8399,6.7093,6.8399,38600.0
2007-11-23 12:40:00,8.38,8.38,8.37,8.38,19200.0,6.8399,6.8399,6.8317,6.8399,19200.0
2007-11-23 12:45:00,8.37,8.4,8.37,8.39,15800.0,6.8317,6.8562,6.8317,6.848,15800.0
2007-11-23 12:50:00,8.4,8.4,8.33,8.34,43300.0,6.8562,6.8562,6.7991,6.8072,43300.0
2007-11-23 12:55:00,8.34,8.34,8.31,8.32,50800.0,6.8072,6.8072,6.7827,6.7909,50800.0
2007-11-26 09:30:00,8.3,8.31,8.22,8.25,43300.0,6.7746,6.7827,6.7093,6.7338,43300.0
2007-11-26 09:35:00,8.24,8.33,8.24,8.32,32200.0,6.7256,6.7991,6.7256,6.7909,32200.0
2007-11-26 09:40:00,8.32,8.37,8.31,8.36,28400.0,6.7909,6.8317,6.7827,6.8235,28400.0
2007-11-26 09:45:00,8.36,8.39,8.36,8.38,100700.0,6.8235,6.848,6.8235,6.8399,100700.0
2007-11-26 09:50:00,8.37,8.4,8.37,8.39,36200.0,6.8317,6.8562,6.8317,6.848,36200.0
2007-11-26 09:55:00,8.39,8.49,8.39,8.48,75000.0,6.848,6.9297,6.848,6.9215,75000.0
2007-11-26 10:00:00,8.49,8.49,8.45,8.46,63300.0,6.9297,6.9297,6.897,6.9052,63300.0
2007-11-26 10:05:00,8.46,8.46,8.44,8.45,19700.0,6.9052,6.9052,6.8888,6.897,19700.0
2007-11-26 10:10:00,8.45,8.45,8.41,8.41,38300.0,6.897,6.897,6.8644,6.8644,38300.0
2007-11-26 10:15:00,8.41,8.42,8.39,8.4,29400.0,6.8644,6.8725,6.848,6.8562,29400.0
2007-11-26 10:20:00,8.41,8.42,8.39,8.4,55700.0,6.8644,6.8725,6.848,6.8562,55700.0
2007-11-26 10:25:00,8.39,8.42,8.38,8.41,36900.0,6.848,6.8725,6.8399,6.8644,36900.0
2007-11-26 10:30:00,8.4,8.43,8.4,8.42,13400.0,6.8562,6.8807,6.8562,6.8725,13400.0
2007-11-26 10:35:00,8.43,8.44,8.41,8.42,25500.0,6.8807,6.8888,6.8644,6.8725,25500.0
2007-11-26 10:40:00,8.42,8.42,8.36,8.36,73400.0,6.8725,6.8725,6.8235,6.8235,73400.0
2007-11-26 10:45:00,8.36,8.43,8.36,8.43,42400.0,6.8235,6.8807,6.8235,6.8807,42400.0
2007-11-26 10:50:00,8.43,8.43,8.39,8.39,53900.0,6.8807,6.8807,6.848,6.848,53900.0
2007-11-26 10:55:00,8.39,8.4,8.37,8.39,71800.0,6.848,6.8562,6.8317,6.848,71800.0
2007-11-26 11:00:00,8.4,8.42,8.39,8.41,43800.0,6.8562,6.8725,6.848,6.8644,43800.0
2007-11-26 11:05:00,8.41,8.42,8.41,8.41,24100.0,6.8644,6.8725,6.8644,6.8644,24100.0
2007-11-26 11:10:00,8.41,8.41,8.37,8.38,31600.0,6.8644,6.8644,6.8317,6.8399,31600.0
2007-11-26 11:15:00,8.39,8.4,8.36,8.39,66800.0,6.848,6.8562,6.8235,6.848,66800.0
2007-11-26 11:20:00,8.4,8.4,8.36,8.36,58100.0,6.8562,6.8562,6.8235,6.8235,58100.0
2007-11-26 11:25:00,8.36,8.39,8.36,8.38,25300.0,6.8235,6.848,6.8235,6.8399,25300.0
2007-11-26 11:30:00,8.39,8.39,8.38,8.39,19800.0,6.848,6.848,6.8399,6.848,19800.0
2007-11-26 11:35:00,8.39,8.42,8.39,8.42,33800.0,6.848,6.8725,6.848,6.8725,33800.0
2007-11-26 11:40:00,8.41,8.42,8.4,8.41,57200.0,6.8644,6.8725,6.8562,6.8644,57200.0
2007-11-26 11:45:00,8.42,8.46,8.41,8.45,53800.0,6.8725,6.9052,6.8644,6.897,53800.0
2007-11-26 11:50:00,8.44,8.45,8.43,8.43,25900.0,6.8888,6.897,6.8807,6.8807,25900.0
2007-11-26 11:55:00,8.44,8.44,8.41,8.43,36100.0,6.8888,6.8888,6.8644,6.8807,36100.0
2007-11-26 12:00:00,8.43,8.44,8.42,8.43,64900.0,6.8807,6.8888,6.8725,6.8807,64900.0
2007-11-26 12:05:00,8.43,8.45,8.42,8.45,30300.0,6.8807,6.897,6.8725,6.897,30300.0
2007-11-26 12:10:00,8.44,8.46,8.44,8.45,31300.0,6.8888,6.9052,6.8888,6.897,31300.0
2007-11-26 12:15:00,8.44,8.45,8.44,8.45,21800.0,6.8888,6.897,6.8888,6.897,21800.0
2007-11-26 12:20:00,8.44,8.45,8.43,8.43,11600.0,6.8888,6.897,6.8807,6.8807,11600.0
2007-11-26 12:25:00,8.43,8.46,8.42,8.46,66700.0,6.8807,6.9052,6.8725,6.9052,66700.0
2007-11-26 12:30:00,8.45,8.46,8.44,8.45,24500.0,6.897,6.9052,6.8888,6.897,24500.0
2007-11-26 12:35:00,8.44,8.45,8.43,8.43,8500.0,6.8888,6.897,6.8807,6.8807,8500.0
2007-11-26 12:40:00,8.43,8.45,8.42,8.44,31400.0,6.8807,6.897,6.8725,6.8888,31400.0
2007-11-26 12:45:00,8.45,8.46,8.44,8.45,24100.0,6.897,6.9052,6.8888,6.897,24100.0
2007-11-26 12:50:00,8.44,8.45,8.42,8.43,9200.0,6.8888,6.897,6.8725,6.8807,9200.0
2007-11-26 12:55:00,8.43,8.44,8.42,8.43,11600.0,6.8807,6.8888,6.8725,6.8807,11600.0
2007-11-26 13:00:00,8.44,8.44,8.43,8.44,13400.0,6.8888,6.8888,6.8807,6.8888,13400.0
2007-11-26 13:05:00,8.44,8.45,8.4,8.4,40800.0,6.8888,6.897,6.8562,6.8562,40800.0
2007-11-26 13:10:00,8.4,8.41,8.39,8.39,10600.0,6.8562,6.8644,6.848,6.848,10600.0
2007-11-26 13:15:00,8.39,8.42,8.39,8.39,31400.0,6.848,6.8725,6.848,6.848,31400.0
2007-11-26 13:20:00,8.39,8.39,8.38,8.38,7400.0,6.848,6.848,6.8399,6.8399,7400.0
2007-11-26 13:25:00,8.39,8.39,8.34,8.36,21500.0,6.848,6.848,6.8072,6.8235,21500.0
2007-11-26 13:30:00,8.35,8.4,8.35,8.38,40700.0,6.8154,6.8562,6.8154,6.8399,40700.0
2007-11-26 13:35:00,8.38,8.42,8.38,8.41,25300.0,6.8399,6.8725,6.8399,6.8644,25300.0
2007-11-26 13:40:00,8.42,8.42,8.38,8.38,14100.0,6.8725,6.8725,6.8399,6.8399,14100.0
2007-11-26 13:45:00,8.38,8.39,8.35,8.35,30400.0,6.8399,6.848,6.8154,6.8154,30400.0
2007-11-26 13:50:00,8.35,8.36,8.33,8.33,31900.0,6.8154,6.8235,6.7991,6.7991,31900.0
2007-11-26 13:55:00,8.34,8.34,8.33,8.34,10000.0,6.8072,6.8072,6.7991,6.8072,10000.0
2007-11-26 14:00:00,8.33,8.36,8.33,8.35,18100.0,6.7991,6.8235,6.7991,6.8154,18100.0
2007-11-26 14:05:00,8.36,8.36,8.31,8.33,52800.0,6.8235,6.8235,6.7827,6.7991,52800.0
2007-11-26 14:10:00,8.34,8.35,8.32,8.34,50300.0,6.8072,6.8154,6.7909,6.8072,50300.0
2007-11-26 14:15:00,8.34,8.34,8.32,8.32,22100.0,6.8072,6.8072,6.7909,6.7909,22100.0
2007-11-26 14:20:00,8.32,8.33,8.31,8.32,12100.0,6.7909,6.7991,6.7827,6.7909,12100.0
2007-11-26 14:25:00,8.31,8.35,8.31,8.33,36800.0,6.7827,6.8154,6.7827,6.7991,36800.0
2007-11-26 14:30:00,8.34,8.35,8.33,8.35,14800.0,6.8072,6.8154,6.7991,6.8154,14800.0
2007-11-26 14:35:00,8.34,8.35,8.33,8.34,30700.0,6.8072,6.8154,6.7991,6.8072,30700.0
2007-11-26 14:40:00,8.33,8.34,8.32,8.32,29200.0,6.7991,6.8072,6.7909,6.7909,29200.0
2007-11-26 14:45:00,8.32,8.33,8.32,8.32,34900.0,6.7909,6.7991,6.7909,6.7909,34900.0
2007-11-26 14:50:00,8.33,8.35,8.32,8.34,61700.0,6.7991,6.8154,6.7909,6.8072,61700.0
2007-11-26 14:55:00,8.33,8.34,8.31,8.31,33300.0,6.7991,6.8072,6.7827,6.7827,33300.0
2007-11-26 15:00:00,8.31,8.31,8.28,8.28,20700.0,6.7827,6.7827,6.7583,6.7583,20700.0
2007-11-26 15:05:00,8.28,8.29,8.23,8.23,34000.0,6.7583,6.7664,6.7174,6.7174,34000.0
2007-11-26 15:10:00,8.23,8.24,8.22,8.22,29200.0,6.7174,6.7256,6.7093,6.7093,29200.0
2007-11-26 15:15:00,8.23,8.24,8.22,8.23,82500.0,6.7174,6.7256,6.7093,6.7174,82500.0
2007-11-26 15:20:00,8.23,8.23,8.2,8.2,43700.0,6.7174,6.7174,6.693,6.693,43700.0
2007-11-26 15:25:00,8.2,8.24,8.2,8.22,50400.0,6.693,6.7256,6.693,6.7093,50400.0
2007-11-26 15:30:00,8.21,8.24,8.21,8.23,18600.0,6.7011,6.7256,6.7011,6.7174,18600.0
2007-11-26 15:35:00,8.23,8.23,8.21,8.22,21000.0,6.7174,6.7174,6.7011,6.7093,21000.0
2007-11-26 15:40:00,8.22,8.22,8.18,8.19,41300.0,6.7093,6.7093,6.6766,6.6848,41300.0
2007-11-26 15:45:00,8.18,8.2,8.18,8.19,51600.0,6.6766,6.693,6.6766,6.6848,51600.0
2007-11-26 15:50:00,8.18,8.18,8.17,8.17,36700.0,6.6766,6.6766,6.6685,6.6685,36700.0
2007-11-26 15:55:00,8.17,8.18,8.14,8.14,73100.0,6.6685,6.6766,6.644,6.644,73100.0
2007-11-27 09:30:00,8.17,8.19,8.13,8.19,43100.0,6.6685,6.6848,6.6358,6.6848,43100.0
2007-11-27 09:35:00,8.2,8.29,8.19,8.28,50500.0,6.693,6.7664,6.6848,6.7583,50500.0
2007-11-27 09:40:00,8.28,8.33,8.27,8.31,38300.0,6.7583,6.7991,6.7501,6.7827,38300.0
2007-11-27 09:45:00,8.31,8.35,8.31,8.35,59400.0,6.7827,6.8154,6.7827,6.8154,59400.0
2007-11-27 09:50:00,8.35,8.36,8.32,8.32,23300.0,6.8154,6.8235,6.7909,6.7909,23300.0
2007-11-27 09:55:00,8.32,8.32,8.28,8.28,15400.0,6.7909,6.7909,6.7583,6.7583,15400.0
2007-11-27 10:00:00,8.28,8.3,8.25,8.25,32500.0,6.7583,6.7746,6.7338,6.7338,32500.0
2007-11-27 10:05:00,8.26,8.26,8.17,8.19,45100.0,6.7419,6.7419,6.6685,6.6848,45100.0
2007-11-27 10:10:00,8.19,8.19,8.11,8.11,70300.0,6.6848,6.6848,6.6195,6.6195,70300.0
2007-11-27 10:15:00,8.11,8.15,8.1,8.15,41400.0,6.6195,6.6521,6.6113,6.6521,41400.0
2007-11-27 10:20:00,8.15,8.17,8.14,8.17,43400.0,6.6521,6.6685,6.644,6.6685,43400.0
2007-11-27 10:25:00,8.17,8.19,8.16,8.19,14000.0,6.6685,6.6848,6.6603,6.6848,14000.0
2007-11-27 10:30:00,8.19,8.22,8.18,8.2,49700.0,6.6848,6.7093,6.6766,6.693,49700.0
2007-11-27 10:35:00,8.21,8.22,8.2,8.2,38000.0,6.7011,6.7093,6.693,6.693,38000.0
2007-11-27 10:40:00,8.21,8.21,8.2,8.21,11800.0,6.7011,6.7011,6.693,6.7011,11800.0
2007-11-27 10:45:00,8.2,8.25,8.2,8.24,26800.0,6.693,6.7338,6.693,6.7256,26800.0
2007-11-27 10:50:00,8.23,8.27,8.23,8.26,25900.0,6.7174,6.7501,6.7174,6.7419,25900.0
2007-11-27 10:55:00,8.26,8.29,8.25,8.29,20500.0,6.7419,6.7664,6.7338,6.7664,20500.0
2007-11-27 11:00:00,8.29,8.31,8.28,8.29,16300.0,6.7664,6.7827,6.7583,6.7664,16300.0
2007-11-27 11:05:00,8.28,8.29,8.24,8.25,28800.0,6.7583,6.7664,6.7256,6.7338,28800.0
2007-11-27 11:10:00,8.25,8.27,8.24,8.26,11200.0,6.7338,6.7501,6.7256,6.7419,11200.0
2007-11-27 11:15:00,8.25,8.26,8.24,8.25,13300.0,6.7338,6.7419,6.7256,6.7338,13300.0
2007-11-27 11:20:00,8.25,8.27,8.25,8.27,6300.0,6.7338,6.7501,6.7338,6.7501,6300.0
2007-11-27 11:25:00,8.27,8.29,8.26,8.28,21800.0,6.7501,6.7664,6.7419,6.7583,21800.0
2007-11-27 11:30:00,8.29,8.29,8.28,8.29,8400.0,6.7664,6.7664,6.7583,6.7664,8400.0
2007-11-27 11:35:00,8.28,8.3,8.28,8.28,33900.0,6.7583,6.7746,6.7583,6.7583,33900.0
2007-11-27 11:40:00,8.29,8.29,8.28,8.29,15300.0,6.7664,6.7664,6.7583,6.7664,15300.0
2007-11-27 11:45:00,8.29,8.29,8.27,8.27,54100.0,6.7664,6.7664,6.7501,6.7501,54100.0
2007-11-27 11:50:00,8.27,8.28,8.27,8.27,5000.0,6.7501,6.7583,6.7501,6.7501,5000.0
2007-11-27 11:55:00,8.27,8.28,8.27,8.27,5900.0,6.7501,6.7583,6.7501,6.7501,5900.0
2007-11-27 12:00:00,8.28,8.28,8.27,8.28,2200.0,6.7583,6.7583,6.7501,6.7583,2200.0
2007-11-27 12:05:00,8.28,8.29,8.27,8.29,30900.0,6.7583,6.7664,6.7501,6.7664,30900.0
2007-11-27 12:10:00,8.29,8.29,8.27,8.28,54400.0,6.7664,6.7664,6.7501,6.7583,54400.0
2007-11-27 12:15:00,8.28,8.29,8.28,8.28,13200.0,6.7583,6.7664,6.7583,6.7583,13200.0
2007-11-27 12:20:00,8.28,8.28,8.26,8.27,22100.0,6.7583,6.7583,6.7419,6.7501,22100.0
2007-11-27 12:25:00,8.26,8.27,8.24,8.24,13900.0,6.7419,6.7501,6.7256,6.7256,13900.0
2007-11-27 12:30:00,8.24,8.28,8.24,8.28,39900.0,6.7256,6.7583,6.7256,6.7583,39900.0
2007-11-27 12:35:00,8.27,8.29,8.27,8.29,6900.0,6.7501,6.7664,6.7501,6.7664,6900.0
2007-11-27 12:40:00,8.29,8.31,8.28,8.31,77000.0,6.7664,6.7827,6.7583,6.7827,77000.0
2007-11-27 12:45:00,8.31,8.38,8.31,8.38,67200.0,6.7827,6.8399,6.7827,6.8399,67200.0
2007-11-27 12:50:00,8.37,8.37,8.34,8.36,21900.0,6.8317,6.8317,6.8072,6.8235,21900.0
2007-11-27 12:55:00,8.36,8.36,8.29,8.31,32500.0,6.8235,6.8235,6.7664,6.7827,32500.0
2007-11-27 13:00:00,8.31,8.33,8.3,8.32,8300.0,6.7827,6.7991,6.7746,6.7909,8300.0
2007-11-27 13:05:00,8.33,8.33,8.32,8.33,2600.0,6.7991,6.7991,6.7909,6.7991,2600.0
2007-11-27 13:10:00,8.33,8.34,8.32,8.33,9600.0,6.7991,6.8072,6.7909,6.7991,9600.0
2007-11-27 13:15:00,8.32,8.34,8.32,8.33,14400.0,6.7909,6.8072,6.7909,6.7991,14400.0
2007-11-27 13:20:00,8.33,8.35,8.32,8.35,10600.0,6.7991,6.8154,6.7909,6.8154,10600.0
2007-11-27 13:25:00,8.35,8.37,8.34,8.36,19400.0,6.8154,6.8317,6.8072,6.8235,19400.0
2007-11-27 13:30:00,8.36,8.36,8.31,8.33,18100.0,6.8235,6.8235,6.7827,6.7991,18100.0
2007-11-27 13:35:00,8.33,8.33,8.31,8.32,5200.0,6.7991,6.7991,6.7827,6.7909,5200.0
2007-11-27 13:40:00,8.31,8.31,8.3,8.3,5400.0,6.7827,6.7827,6.7746,6.7746,5400.0
2007-11-27 13:45:00,8.3,8.32,8.29,8.31,23900.0,6.7746,6.7909,6.7664,6.7827,23900.0
2007-11-27 13:50:00,8.3,8.3,8.26,8.27,13700.0,6.7746,6.7746,6.7419,6.7501,13700.0
2007-11-27 13:55:00,8.26,8.28,8.26,8.28,12900.0,6.7419,6.7583,6.7419,6.7583,12900.0
2007-11-27 14:00:00,8.27,8.28,8.24,8.26,37200.0,6.7501,6.7583,6.7256,6.7419,37200.0
2007-11-27 14:05:00,8.26,8.29,8.26,8.29,20800.0,6.7419,6.7664,6.7419,6.7664,20800.0
2007-11-27 14:10:00,8.28,8.3,8.28,8.3,11700.0,6.7583,6.7746,6.7583,6.7746,11700.0
2007-11-27 14:15:00,8.3,8.31,8.29,8.31,7300.0,6.7746,6.7827,6.7664,6.7827,7300.0
2007-11-27 14:20:00,8.3,8.31,8.3,8.31,20000.0,6.7746,6.7827,6.7746,6.7827,20000.0
2007-11-27 14:25:00,8.31,8.32,8.3,8.3,35500.0,6.7827,6.7909,6.7746,6.7746,35500.0
2007-11-27 14:30:00,8.3,8.31,8.29,8.31,23000.0,6.7746,6.7827,6.7664,6.7827,23000.0
2007-11-27 14:35:00,8.3,8.31,8.26,8.31,60800.0,6.7746,6.7827,6.7419,6.7827,60800.0
2007-11-27 14:40:00,8.31,8.31,8.24,8.25,47700.0,6.7827,6.7827,6.7256,6.7338,47700.0
2007-11-27 14:45:00,8.25,8.3,8.25,8.29,31600.0,6.7338,6.7746,6.7338,6.7664,31600.0
2007-11-27 14:50:00,8.28,8.31,8.28,8.29,152800.0,6.7583,6.7827,6.7583,6.7664,152800.0
2007-11-27 14:55:00,8.29,8.31,8.29,8.3,8000.0,6.7664,6.7827,6.7664,6.7746,8000.0
2007-11-27 15:00:00,8.31,8.31,8.28,8.28,15900.0,6.7827,6.7827,6.7583,6.7583,15900.0
2007-11-27 15:05:00,8.28,8.3,8.28,8.28,28300.0,6.7583,6.7746,6.7583,6.7583,28300.0
2007-11-27 15:10:00,8.29,8.34,8.28,8.31,61400.0,6.7664,6.8072,6.7583,6.7827,61400.0
2007-11-27 15:15:00,8.29,8.3,8.28,8.29,24900.0,6.7664,6.7746,6.7583,6.7664,24900.0
2007-11-27 15:20:00,8.29,8.34,8.29,8.34,56500.0,6.7664,6.8072,6.7664,6.8072,56500.0
2007-11-27 15:25:00,8.34,8.35,8.29,8.31,62800.0,6.8072,6.8154,6.7664,6.7827,62800.0
2007-11-27 15:30:00,8.32,8.36,8.3,8.36,38700.0,6.7909,6.8235,6.7746,6.8235,38700.0
2007-11-27 15:35:00,8.36,8.4,8.35,8.38,116300.0,6.8235,6.8562,6.8154,6.8399,116300.0
2007-11-27 15:40:00,8.37,8.38,8.35,8.35,22700.0,6.8317,6.8399,6.8154,6.8154,22700.0
2007-11-27 15:45:00,8.35,8.36,8.34,8.35,19300.0,6.8154,6.8235,6.8072,6.8154,19300.0
2007-11-27 15:50:00,8.35,8.36,8.34,8.36,36400.0,6.8154,6.8235,6.8072,6.8235,36400.0
2007-11-27 15:55:00,8.36,8.37,8.35,8.36,34800.0,6.8235,6.8317,6.8154,6.8235,34800.0
2007-11-28 09:30:00,8.52,8.6,8.52,8.6,75900.0,6.9541,7.0194,6.9541,7.0194,75900.0
2007-11-28 09:35:00,8.6,8.61,8.6,8.6,44500.0,7.0194,7.0276,7.0194,7.0194,44500.0
2007-11-28 09:40:00,8.6,8.61,8.57,8.6,77400.0,7.0194,7.0276,6.995,7.0194,77400.0
2007-11-28 09:45:00,8.6,8.65,8.6,8.64,52300.0,7.0194,7.0602,7.0194,7.0521,52300.0
2007-11-28 09:50:00,8.65,8.68,8.61,8.62,61200.0,7.0602,7.0847,7.0276,7.0358,61200.0
2007-11-28 09:55:00,8.62,8.62,8.59,8.61,23800.0,7.0358,7.0358,7.0113,7.0276,23800.0
2007-11-28 10:00:00,8.61,8.67,8.6,8.66,148100.0,7.0276,7.0766,7.0194,7.0684,148100.0
2007-11-28 10:05:00,8.66,8.67,8.66,8.66,51000.0,7.0684,7.0766,7.0684,7.0684,51000.0
2007-11-28 10:10:00,8.66,8.67,8.62,8.64,69700.0,7.0684,7.0766,7.0358,7.0521,69700.0
2007-11-28 10:15:00,8.64,8.65,8.63,8.65,84500.0,7.0521,7.0602,7.0439,7.0602,84500.0
2007-11-28 10:20:00,8.65,8.71,8.65,8.7,60200.0,7.0602,7.1092,7.0602,7.1011,60200.0
2007-11-28 10:25:00,8.71,8.75,8.7,8.75,66200.0,7.1092,7.1419,7.1011,7.1419,66200.0
2007-11-28 10:30:00,8.74,8.75,8.74,8.74,51600.0,7.1337,7.1419,7.1337,7.1337,51600.0
2007-11-28 10:35:00,8.75,8.75,8.74,8.75,20700.0,7.1419,7.1419,7.1337,7.1419,20700.0
2007-11-28 10:40:00,8.74,8.75,8.73,8.74,102100.0,7.1337,7.1419,7.1255,7.1337,102100.0
2007-11-28 10:45:00,8.74,8.74,8.73,8.74,312100.0,7.1337,7.1337,7.1255,7.1337,312100.0
2007-11-28 10:50:00,8.74,8.74,8.73,8.74,108000.0,7.1337,7.1337,7.1255,7.1337,108000.0
2007-11-28 10:55:00,8.73,8.74,8.69,8.7,46700.0,7.1255,7.1337,7.0929,7.1011,46700.0
2007-11-28 11:00:00,8.7,8.7,8.64,8.66,1498700.0,7.1011,7.1011,7.0521,7.0684,1498700.0
2007-11-28 11:05:00,8.67,8.71,8.66,8.69,70900.0,7.0766,7.1092,7.0684,7.0929,70900.0
2007-11-28 11:10:00,8.7,8.72,8.69,8.71,35400.0,7.1011,7.1174,7.0929,7.1092,35400.0
2007-11-28 11:15:00,8.71,8.73,8.7,8.73,64500.0,7.1092,7.1255,7.1011,7.1255,64500.0
2007-11-28 11:20:00,8.73,8.73,8.7,8.72,30800.0,7.1255,7.1255,7.1011,7.1174,30800.0
2007-11-28 11:25:00,8.71,8.73,8.71,8.72,32100.0,7.1092,7.1255,7.1092,7.1174,32100.0
2007-11-28 11:30:00,8.72,8.75,8.72,8.74,44600.0,7.1174,7.1419,7.1174,7.1337,44600.0
2007-11-28 11:35:00,8.74,8.75,8.72,8.72,55100.0,7.1337,7.1419,7.1174,7.1174,55100.0
2007-11-28 11:40:00,8.73,8.73,8.72,8.72,10900.0,7.1255,7.1255,7.1174,7.1174,10900.0
2007-11-28 11:45:00,8.72,8.72,8.7,8.7,34400.0,7.1174,7.1174,7.1011,7.1011,34400.0
2007-11-28 11:50:00,8.71,8.72,8.7,8.72,21400.0,7.1092,7.1174,7.1011,7.1174,21400.0
2007-11-28 11:55:00,8.72,8.75,8.72,8.75,31900.0,7.1174,7.1419,7.1174,7.1419,31900.0
2007-11-28 12:00:00,8.75,8.75,8.74,8.75,32400.0,7.1419,7.1419,7.1337,7.1419,32400.0
2007-11-28 12:05:00,8.74,8.77,8.74,8.76,52600.0,7.1337,7.1582,7.1337,7.15,52600.0
2007-11-28 12:10:00,8.75,8.76,8.75,8.76,11300.0,7.1419,7.15,7.1419,7.15,11300.0
2007-11-28 12:15:00,8.76,8.77,8.76,8.77,29700.0,7.15,7.1582,7.15,7.1582,29700.0
2007-11-28 12:20:00,8.77,8.78,8.76,8.77,43900.0,7.1582,7.1664,7.15,7.1582,43900.0
2007-11-28 12:25:00,8.77,8.78,8.76,8.76,29000.0,7.1582,7.1664,7.15,7.15,29000.0
2007-11-28 12:30:00,8.76,8.77,8.76,8.77,12600.0,7.15,7.1582,7.15,7.1582,12600.0
2007-11-28 12:35:00,8.77,8.78,8.76,8.77,109900.0,7.1582,7.1664,7.15,7.1582,109900.0
2007-11-28 12:40:00,8.77,8.78,8.77,8.78,12100.0,7.1582,7.1664,7.1582,7.1664,12100.0
2007-11-28 12:45:00,8.78,8.78,8.77,8.77,16200.0,7.1664,7.1664,7.1582,7.1582,16200.0
2007-11-28 12:50:00,8.78,8.78,8.76,8.77,40800.0,7.1664,7.1664,7.15,7.1582,40800.0
2007-11-28 12:55:00,8.77,8.77,8.76,8.77,15100.0,7.1582,7.1582,7.15,7.1582,15100.0
2007-11-28 13:00:00,8.77,8.79,8.77,8.79,43200.0,7.1582,7.1745,7.1582,7.1745,43200.0
2007-11-28 13:05:00,8.79,8.82,8.78,8.81,37600.0,7.1745,7.199,7.1664,7.1908,37600.0
2007-11-28 13:10:00,8.81,8.82,8.79,8.79,50200.0,7.1908,7.199,7.1745,7.1745,50200.0
2007-11-28 13:15:00,8.79,8.82,8.79,8.82,42200.0,7.1745,7.199,7.1745,7.199,42200.0
2007-11-28 13:20:00,8.82,8.82,8.81,8.82,22800.0,7.199,7.199,7.1908,7.199,22800.0
2007-11-28 13:25:00,8.82,8.82,8.81,8.82,37300.0,7.199,7.199,7.1908,7.199,37300.0
2007-11-28 13:30:00,8.82,8.84,8.81,8.84,13500.0,7.199,7.2153,7.1908,7.2153,13500.0
2007-11-28 13:35:00,8.84,8.85,8.83,8.85,150600.0,7.2153,7.2235,7.2072,7.2235,150600.0
2007-11-28 13:40:00,8.85,8.85,8.84,8.85,12400.0,7.2235,7.2235,7.2153,7.2235,12400.0
2007-11-28 13:45:00,8.85,8.85,8.84,8.84,21900.0,7.2235,7.2235,7.2153,7.2153,21900.0
2007-11-28 13:50:00,8.85,8.85,8.84,8.85,19300.0,7.2235,7.2235,7.2153,7.2235,19300.0
2007-11-28 13:55:00,8.85,8.89,8.84,8.85,324400.0,7.2235,7.2561,7.2153,7.2235,324400.0
2007-11-28 14:00:00,8.86,8.88,8.85,8.87,33500.0,7.2317,7.248,7.2235,7.2398,33500.0
2007-11-28 14:05:00,8.87,8.88,8.86,8.88,69700.0,7.2398,7.248,7.2317,7.248,69700.0
2007-11-28 14:10:00,8.89,8.89,8.86,8.87,60800.0,7.2561,7.2561,7.2317,7.2398,60800.0
2007-11-28 14:15:00,8.87,8.87,8.85,8.85,19100.0,7.2398,7.2398,7.2235,7.2235,19100.0
2007-11-28 14:20:00,8.85,8.86,8.85,8.85,42800.0,7.2235,7.2317,7.2235,7.2235,42800.0
2007-11-28 14:25:00,8.85,8.86,8.84,8.85,30100.0,7.2235,7.2317,7.2153,7.2235,30100.0
2007-11-28 14:30:00,8.85,8.85,8.84,8.85,12200.0,7.2235,7.2235,7.2153,7.2235,12200.0
2007-11-28 14:35:00,8.85,8.89,8.84,8.89,48200.0,7.2235,7.2561,7.2153,7.2561,48200.0
2007-11-28 14:40:00,8.88,8.88,8.86,8.86,29600.0,7.248,7.248,7.2317,7.2317,29600.0
2007-11-28 14:45:00,8.86,8.86,8.84,8.85,41400.0,7.2317,7.2317,7.2153,7.2235,41400.0
2007-11-28 14:50:00,8.85,8.86,8.85,8.85,160800.0,7.2235,7.2317,7.2235,7.2235,160800.0
2007-11-28 14:55:00,8.86,8.86,8.85,8.86,147300.0,7.2317,7.2317,7.2235,7.2317,147300.0
2007-11-28 15:00:00,8.85,8.86,8.85,8.86,27700.0,7.2235,7.2317,7.2235,7.2317,27700.0
2007-11-28 15:05:00,8.86,8.87,8.86,8.86,22600.0,7.2317,7.2398,7.2317,7.2317,22600.0
2007-11-28 15:10:00,8.87,8.88,8.86,8.88,24900.0,7.2398,7.248,7.2317,7.248,24900.0
2007-11-28 15:15:00,8.88,8.88,8.87,8.88,20100.0,7.248,7.248,7.2398,7.248,20100.0
2007-11-28 15:20:00,8.88,8.89,8.88,8.89,19200.0,7.248,7.2561,7.248,7.2561,19200.0
2007-11-28 15:25:00,8.89,8.89,8.88,8.88,14800.0,7.2561,7.2561,7.248,7.248,14800.0
2007-11-28 15:30:00,8.88,8.89,8.87,8.88,40200.0,7.248,7.2561,7.2398,7.248,40200.0
2007-11-28 15:35:00,8.87,8.88,8.87,8.88,34400.0,7.2398,7.248,7.2398,7.248,34400.0
2007-11-28 15:40:00,8.87,8.88,8.85,8.85,49300.0,7.2398,7.248,7.2235,7.2235,49300.0
2007-11-28 15:45:00,8.85,8.86,8.84,8.84,56400.0,7.2235,7.2317,7.2153,7.2153,56400.0
2007-11-28 15:50:00,8.85,8.85,8.84,8.84,87100.0,7.2235,7.2235,7.2153,7.2153,87100.0
2007-11-28 15:55:00,8.84,8.85,8.84,8.85,113100.0,7.2153,7.2235,7.2153,7.2235,113100.0
2007-11-29 09:30:00,8.77,8.79,8.72,8.75,51700.0,7.1582,7.1745,7.1174,7.1419,51700.0
2007-11-29 09:35:00,8.74,8.78,8.74,8.78,25600.0,7.1337,7.1664,7.1337,7.1664,25600.0
2007-11-29 09:40:00,8.78,8.81,8.78,8.81,31300.0,7.1664,7.1908,7.1664,7.1908,31300.0
2007-11-29 09:45:00,8.81,8.83,8.78,8.79,37700.0,7.1908,7.2072,7.1664,7.1745,37700.0
2007-11-29 09:50:00,8.79,8.83,8.78,8.83,31500.0,7.1745,7.2072,7.1664,7.2072,31500.0
2007-11-29 09:55:00,8.82,8.84,8.82,8.84,28400.0,7.199,7.2153,7.199,7.2153,28400.0
2007-11-29 10:00:00,8.83,8.85,8.83,8.83,41900.0,7.2072,7.2235,7.2072,7.2072,41900.0
2007-11-29 10:05:00,8.82,8.83,8.8,8.8,37200.0,7.199,7.2072,7.1827,7.1827,37200.0
2007-11-29 10:10:00,8.8,8.81,8.8,8.8,28600.0,7.1827,7.1908,7.1827,7.1827,28600.0
2007-11-29 10:15:00,8.81,8.81,8.8,8.8,30400.0,7.1908,7.1908,7.1827,7.1827,30400.0
2007-11-29 10:20:00,8.81,8.81,8.8,8.81,7700.0,7.1908,7.1908,7.1827,7.1908,7700.0
2007-11-29 10:25:00,8.81,8.81,8.8,8.81,16200.0,7.1908,7.1908,7.1827,7.1908,16200.0
2007-11-29 10:30:00,8.8,8.81,8.8,8.81,10000.0,7.1827,7.1908,7.1827,7.1908,10000.0
2007-11-29 10:35:00,8.8,8.81,8.8,8.81,28700.0,7.1827,7.1908,7.1827,7.1908,28700.0
2007-11-29 10:40:00,8.8,8.82,8.8,8.81,11300.0,7.1827,7.199,7.1827,7.1908,11300.0
2007-11-29 10:45:00,8.82,8.82,8.81,8.82,5800.0,7.199,7.199,7.1908,7.199,5800.0
2007-11-29 10:50:00,8.82,8.82,8.81,8.82,5600.0,7.199,7.199,7.1908,7.199,5600.0
2007-11-29 10:55:00,8.81,8.82,8.81,8.82,33000.0,7.1908,7.199,7.1908,7.199,33000.0
2007-11-29 11:00:00,8.81,8.82,8.81,8.82,18500.0,7.1908,7.199,7.1908,7.199,18500.0
2007-11-29 11:05:00,8.81,8.82,8.81,8.81,32700.0,7.1908,7.199,7.1908,7.1908,32700.0
2007-11-29 11:10:00,8.82,8.84,8.81,8.84,40800.0,7.199,7.2153,7.1908,7.2153,40800.0
2007-11-29 11:15:00,8.83,8.85,8.83,8.83,24600.0,7.2072,7.2235,7.2072,7.2072,24600.0
2007-11-29 11:20:00,8.84,8.85,8.83,8.85,23500.0,7.2153,7.2235,7.2072,7.2235,23500.0
2007-11-29 11:25:00,8.84,8.87,8.84,8.86,19700.0,7.2153,7.2398,7.2153,7.2317,19700.0
2007-11-29 11:30:00,8.87,8.9,8.87,8.9,24800.0,7.2398,7.2643,7.2398,7.2643,24800.0
2007-11-29 11:35:00,8.9,8.92,8.89,8.89,41200.0,7.2643,7.2806,7.2561,7.2561,41200.0
2007-11-29 11:40:00,8.88,8.9,8.88,8.89,7500.0,7.248,7.2643,7.248,7.2561,7500.0
2007-11-29 11:45:00,8.9,8.91,8.88,8.89,15700.0,7.2643,7.2725,7.248,7.2561,15700.0
2007-11-29 11:50:00,8.89,8.9,8.88,8.9,32000.0,7.2561,7.2643,7.248,7.2643,32000.0
2007-11-29 11:55:00,8.9,8.96,8.9,8.95,53900.0,7.2643,7.3133,7.2643,7.3051,53900.0
2007-11-29 12:00:00,8.94,8.95,8.94,8.94,34400.0,7.297,7.3051,7.297,7.297,34400.0
2007-11-29 12:05:00,8.95,8.95,8.94,8.95,19500.0,7.3051,7.3051,7.297,7.3051,19500.0
2007-11-29 12:10:00,8.95,8.95,8.93,8.93,19300.0,7.3051,7.3051,7.2888,7.2888,19300.0
2007-11-29 12:15:00,8.93,8.93,8.91,8.91,29300.0,7.2888,7.2888,7.2725,7.2725,29300.0
2007-11-29 12:20:00,8.91,8.93,8.9,8.93,100200.0,7.2725,7.2888,7.2643,7.2888,100200.0
2007-11-29 12:25:00,8.93,8.96,8.93,8.96,39000.0,7.2888,7.3133,7.2888,7.3133,39000.0
2007-11-29 12:30:00,8.95,8.96,8.94,8.95,13500.0,7.3051,7.3133,7.297,7.3051,13500.0
2007-11-29 12:35:00,8.94,8.95,8.94,8.95,7500.0,7.297,7.3051,7.297,7.3051,7500.0
2007-11-29 12:40:00,8.95,8.95,8.94,8.94,8500.0,7.3051,7.3051,7.297,7.297,8500.0
2007-11-29 12:45:00,8.95,8.96,8.91,8.91,72000.0,7.3051,7.3133,7.2725,7.2725,72000.0
2007-11-29 12:50:00,8.91,8.91,8.89,8.89,19600.0,7.2725,7.2725,7.2561,7.2561,19600.0
2007-11-29 12:55:00,8.89,8.9,8.87,8.88,52600.0,7.2561,7.2643,7.2398,7.248,52600.0
2007-11-29 13:00:00,8.87,8.9,8.86,8.86,55500.0,7.2398,7.2643,7.2317,7.2317,55500.0
2007-11-29 13:05:00,8.85,8.86,8.85,8.85,5600.0,7.2235,7.2317,7.2235,7.2235,5600.0
2007-11-29 13:10:00,8.86,8.88,8.85,8.88,95600.0,7.2317,7.248,7.2235,7.248,95600.0
2007-11-29 13:15:00,8.88,8.9,8.86,8.87,31500.0,7.248,7.2643,7.2317,7.2398,31500.0
2007-11-29 13:20:00,8.87,8.91,8.86,8.9,49100.0,7.2398,7.2725,7.2317,7.2643,49100.0
2007-11-29 13:25:00,8.9,8.91,8.9,8.9,9300.0,7.2643,7.2725,7.2643,7.2643,9300.0
2007-11-29 13:30:00,8.9,8.91,8.9,8.9,284400.0,7.2643,7.2725,7.2643,7.2643,284400.0
2007-11-29 13:35:00,8.9,8.91,8.9,8.9,14800.0,7.2643,7.2725,7.2643,7.2643,14800.0
2007-11-29 13:40:00,8.9,8.91,8.9,8.9,38400.0,7.2643,7.2725,7.2643,7.2643,38400.0
2007-11-29 13:45:00,8.9,8.91,8.9,8.9,41300.0,7.2643,7.2725,7.2643,7.2643,41300.0
2007-11-29 13:50:00,8.9,8.97,8.9,8.97,93500.0,7.2643,7.3214,7.2643,7.3214,93500.0
2007-11-29 13:55:00,8.97,8.98,8.92,8.92,29300.0,7.3214,7.3296,7.2806,7.2806,29300.0
2007-11-29 14:00:00,8.92,8.92,8.9,8.91,27300.0,7.2806,7.2806,7.2643,7.2725,27300.0
2007-11-29 14:05:00,8.92,8.93,8.92,8.93,13700.0,7.2806,7.2888,7.2806,7.2888,13700.0
2007-11-29 14:10:00,8.93,8.94,8.92,8.93,7200.0,7.2888,7.297,7.2806,7.2888,7200.0
2007-11-29 14:15:00,8.94,8.96,8.94,8.94,37700.0,7.297,7.3133,7.297,7.297,37700.0
2007-11-29 14:20:00,8.94,8.94,8.92,8.94,97300.0,7.297,7.297,7.2806,7.297,97300.0
2007-11-29 14:25:00,8.94,8.95,8.92,8.92,20000.0,7.297,7.3051,7.2806,7.2806,20000.0
2007-11-29 14:30:00,8.92,8.94,8.92,8.93,97900.0,7.2806,7.297,7.2806,7.2888,97900.0
2007-11-29 14:35:00,8.93,8.95,8.91,8.92,50000.0,7.2888,7.3051,7.2725,7.2806,50000.0
2007-11-29 14:40:00,8.92,8.93,8.92,8.93,5100.0,7.2806,7.2888,7.2806,7.2888,5100.0
2007-11-29 14:45:00,8.93,8.94,8.93,8.94,55000.0,7.2888,7.297,7.2888,7.297,55000.0
2007-11-29 14:50:00,8.94,8.94,8.91,8.93,187500.0,7.297,7.297,7.2725,7.2888,187500.0
2007-11-29 14:55:00,8.93,8.94,8.93,8.93,13700.0,7.2888,7.297,7.2888,7.2888,13700.0
2007-11-29 15:00:00,8.93,8.94,8.93,8.94,18800.0,7.2888,7.297,7.2888,7.297,18800.0
2007-11-29 15:05:00,8.93,8.94,8.93,8.93,16500.0,7.2888,7.297,7.2888,7.2888,16500.0
2007-11-29 15:10:00,8.93,8.94,8.9,8.9,16000.0,7.2888,7.297,7.2643,7.2643,16000.0
2007-11-29 15:15:00,8.9,8.93,8.9,8.93,38000.0,7.2643,7.2888,7.2643,7.2888,38000.0
2007-11-29 15:20:00,8.92,8.93,8.91,8.93,41800.0,7.2806,7.2888,7.2725,7.2888,41800.0
2007-11-29 15:25:00,8.93,8.95,8.92,8.94,89700.0,7.2888,7.3051,7.2806,7.297,89700.0
2007-11-29 15:30:00,8.95,8.95,8.91,8.91,76500.0,7.3051,7.3051,7.2725,7.2725,76500.0
2007-11-29 15:35:00,8.91,8.92,8.91,8.91,19900.0,7.2725,7.2806,7.2725,7.2725,19900.0
2007-11-29 15:40:00,8.92,8.94,8.91,8.94,56000.0,7.2806,7.297,7.2725,7.297,56000.0
2007-11-29 15:45:00,8.94,8.94,8.93,8.93,22700.0,7.297,7.297,7.2888,7.2888,22700.0
2007-11-29 15:50:00,8.93,8.94,8.91,8.91,34100.0,7.2888,7.297,7.2725,7.2725,34100.0
2007-11-29 15:55:00,8.91,8.92,8.91,8.91,55800.0,7.2725,7.2806,7.2725,7.2725,55800.0
2007-11-30 09:30:00,8.98,9.02,8.96,9.02,177900.0,7.3296,7.3622,7.3133,7.3622,177900.0
2007-11-30 09:35:00,9.02,9.05,9.01,9.02,69600.0,7.3622,7.3867,7.3541,7.3622,69600.0
2007-11-30 09:40:00,9.03,9.06,9.02,9.06,77900.0,7.3704,7.3949,7.3622,7.3949,77900.0
2007-11-30 09:45:00,9.06,9.06,9.05,9.06,43300.0,7.3949,7.3949,7.3867,7.3949,43300.0
2007-11-30 09:50:00,9.06,9.06,9.04,9.04,78200.0,7.3949,7.3949,7.3786,7.3786,78200.0
2007-11-30 09:55:00,9.05,9.06,9.02,9.06,60000.0,7.3867,7.3949,7.3622,7.3949,60000.0
2007-11-30 10:00:00,9.06,9.12,9.05,9.1,132000.0,7.3949,7.4439,7.3867,7.4275,132000.0
2007-11-30 10:05:00,9.1,9.14,9.1,9.12,55300.0,7.4275,7.4602,7.4275,7.4439,55300.0
2007-11-30 10:10:00,9.11,9.13,9.09,9.13,126300.0,7.4357,7.452,7.4194,7.452,126300.0
2007-11-30 10:15:00,9.12,9.13,9.11,9.11,61300.0,7.4439,7.452,7.4357,7.4357,61300.0
2007-11-30 10:20:00,9.11,9.12,9.07,9.07,40400.0,7.4357,7.4439,7.4031,7.4031,40400.0
2007-11-30 10:25:00,9.07,9.08,9.03,9.03,61600.0,7.4031,7.4112,7.3704,7.3704,61600.0
2007-11-30 10:30:00,9.04,9.08,9.03,9.08,52100.0,7.3786,7.4112,7.3704,7.4112,52100.0
2007-11-30 10:35:00,9.08,9.12,9.07,9.12,101500.0,7.4112,7.4439,7.4031,7.4439,101500.0
2007-11-30 10:40:00,9.11,9.19,9.11,9.18,103700.0,7.4357,7.501,7.4357,7.4928,103700.0
2007-11-30 10:45:00,9.18,9.25,9.17,9.2,240100.0,7.4928,7.55,7.4847,7.5092,240100.0
2007-11-30 10:50:00,9.2,9.22,9.2,9.21,67800.0,7.5092,7.5255,7.5092,7.5173,67800.0
2007-11-30 10:55:00,9.22,9.22,9.2,9.2,53300.0,7.5255,7.5255,7.5092,7.5092,53300.0
2007-11-30 11:00:00,9.2,9.21,9.2,9.2,87700.0,7.5092,7.5173,7.5092,7.5092,87700.0
2007-11-30 11:05:00,9.2,9.21,9.2,9.21,60800.0,7.5092,7.5173,7.5092,7.5173,60800.0
2007-11-30 11:10:00,9.2,9.21,9.19,9.2,114300.0,7.5092,7.5173,7.501,7.5092,114300.0
2007-11-30 11:15:00,9.2,9.2,9.15,9.15,112300.0,7.5092,7.5092,7.4684,7.4684,112300.0
2007-11-30 11:20:00,9.15,9.15,9.12,9.13,56800.0,7.4684,7.4684,7.4439,7.452,56800.0
2007-11-30 11:25:00,9.13,9.15,9.12,9.14,40600.0,7.452,7.4684,7.4439,7.4602,40600.0
2007-11-30 11:30:00,9.14,9.14,9.13,9.13,10700.0,7.4602,7.4602,7.452,7.452,10700.0
2007-11-30 11:35:00,9.13,9.14,9.13,9.14,20900.0,7.452,7.4602,7.452,7.4602,20900.0
2007-11-30 11:40:00,9.14,9.15,9.12,9.15,74400.0,7.4602,7.4684,7.4439,7.4684,74400.0
2007-11-30 11:45:00,9.14,9.15,9.14,9.14,6800.0,7.4602,7.4684,7.4602,7.4602,6800.0
2007-11-30 11:50:00,9.14,9.15,9.14,9.15,4100.0,7.4602,7.4684,7.4602,7.4684,4100.0
2007-11-30 11:55:00,9.15,9.15,9.14,9.14,9500.0,7.4684,7.4684,7.4602,7.4602,9500.0
2007-11-30 12:00:00,9.15,9.15,9.14,9.14,10700.0,7.4684,7.4684,7.4602,7.4602,10700.0
2007-11-30 12:05:00,9.14,9.14,9.14,9.14,70600.0,7.4602,7.4602,7.4602,7.4602,70600.0
2007-11-30 12:10:00,9.14,9.15,9.14,9.14,4100.0,7.4602,7.4684,7.4602,7.4602,4100.0
2007-11-30 12:15:00,9.14,9.15,9.14,9.14,15000.0,7.4602,7.4684,7.4602,7.4602,15000.0
2007-11-30 12:20:00,9.14,9.15,9.14,9.14,26600.0,7.4602,7.4684,7.4602,7.4602,26600.0
2007-11-30 12:25:00,9.14,9.15,9.14,9.15,21500.0,7.4602,7.4684,7.4602,7.4684,21500.0
2007-11-30 12:30:00,9.15,9.15,9.14,9.15,87000.0,7.4684,7.4684,7.4602,7.4684,87000.0
2007-11-30 12:35:00,9.15,9.15,9.14,9.14,8700.0,7.4684,7.4684,7.4602,7.4602,8700.0
2007-11-30 12:40:00,9.14,9.15,9.14,9.14,127400.0,7.4602,7.4684,7.4602,7.4602,127400.0
2007-11-30 12:45:00,9.14,9.15,9.13,9.14,60700.0,7.4602,7.4684,7.452,7.4602,60700.0
2007-11-30 12:50:00,9.13,9.14,9.13,9.13,10200.0,7.452,7.4602,7.452,7.452,10200.0
2007-11-30 12:55:00,9.13,9.14,9.13,9.14,7900.0,7.452,7.4602,7.452,7.4602,7900.0
2007-11-30 13:00:00,9.13,9.13,9.07,9.08,59100.0,7.452,7.452,7.4031,7.4112,59100.0
2007-11-30 13:05:00,9.08,9.09,9.07,9.07,60000.0,7.4112,7.4194,7.4031,7.4031,60000.0
2007-11-30 13:10:00,9.08,9.11,9.07,9.1,58700.0,7.4112,7.4357,7.4031,7.4275,58700.0
2007-11-30 13:15:00,9.1,9.12,9.1,9.11,29700.0,7.4275,7.4439,7.4275,7.4357,29700.0
2007-11-30 13:20:00,9.12,9.13,9.12,9.13,34300.0,7.4439,7.452,7.4439,7.452,34300.0
2007-11-30 13:25:00,9.13,9.13,9.12,9.12,10900.0,7.452,7.452,7.4439,7.4439,10900.0
2007-11-30 13:30:00,9.12,9.13,9.12,9.12,9100.0,7.4439,7.452,7.4439,7.4439,9100.0
2007-11-30 13:35:00,9.13,9.13,9.12,9.12,11900.0,7.452,7.452,7.4439,7.4439,11900.0
2007-11-30 13:40:00,9.13,9.13,9.12,9.12,83400.0,7.452,7.452,7.4439,7.4439,83400.0
2007-11-30 13:45:00,9.12,9.13,9.12,9.12,7400.0,7.4439,7.452,7.4439,7.4439,7400.0
2007-11-30 13:50:00,9.12,9.13,9.12,9.12,35300.0,7.4439,7.452,7.4439,7.4439,35300.0
2007-11-30 13:55:00,9.12,9.13,9.11,9.11,17400.0,7.4439,7.452,7.4357,7.4357,17400.0
2007-11-30 14:00:00,9.11,9.12,9.11,9.11,23900.0,7.4357,7.4439,7.4357,7.4357,23900.0
2007-11-30 14:05:00,9.11,9.11,9.11,9.11,10100.0,7.4357,7.4357,7.4357,7.4357,10100.0
2007-11-30 14:10:00,9.12,9.12,9.11,9.12,15500.0,7.4439,7.4439,7.4357,7.4439,15500.0
2007-11-30 14:15:00,9.12,9.12,9.11,9.12,6400.0,7.4439,7.4439,7.4357,7.4439,6400.0
2007-11-30 14:20:00,9.11,9.12,9.11,9.11,24100.0,7.4357,7.4439,7.4357,7.4357,24100.0
2007-11-30 14:25:00,9.12,9.12,9.11,9.11,31400.0,7.4439,7.4439,7.4357,7.4357,31400.0
2007-11-30 14:30:00,9.11,9.14,9.11,9.14,79300.0,7.4357,7.4602,7.4357,7.4602,79300.0
2007-11-30 14:35:00,9.14,9.14,9.13,9.13,12800.0,7.4602,7.4602,7.452,7.452,12800.0
2007-11-30 14:40:00,9.14,9.14,9.13,9.13,23800.0,7.4602,7.4602,7.452,7.452,23800.0
2007-11-30 14:45:00,9.13,9.13,9.12,9.12,74600.0,7.452,7.452,7.4439,7.4439,74600.0
2007-11-30 14:50:00,9.12,9.13,9.1,9.1,44500.0,7.4439,7.452,7.4275,7.4275,44500.0
2007-11-30 14:55:00,9.11,9.13,9.1,9.1,99800.0,7.4357,7.452,7.4275,7.4275,99800.0
2007-11-30 15:00:00,9.1,9.1,9.02,9.03,93900.0,7.4275,7.4275,7.3622,7.3704,93900.0
2007-11-30 15:05:00,9.03,9.04,9.0,9.01,46900.0,7.3704,7.3786,7.3459,7.3541,46900.0
2007-11-30 15:10:00,9.0,9.01,8.97,8.99,158700.0,7.3459,7.3541,7.3214,7.3378,158700.0
2007-11-30 15:15:00,9.0,9.0,8.98,8.99,215800.0,7.3459,7.3459,7.3296,7.3378,215800.0
2007-11-30 15:20:00,9.0,9.0,8.99,9.0,48200.0,7.3459,7.3459,7.3378,7.3459,48200.0
2007-11-30 15:25:00,8.99,9.01,8.99,9.01,57800.0,7.3378,7.3541,7.3378,7.3541,57800.0
2007-11-30 15:30:00,9.0,9.01,9.0,9.0,44800.0,7.3459,7.3541,7.3459,7.3459,44800.0
2007-11-30 15:35:00,9.0,9.03,9.0,9.02,59700.0,7.3459,7.3704,7.3459,7.3622,59700.0
2007-11-30 15:40:00,9.02,9.08,9.02,9.06,94900.0,7.3622,7.4112,7.3622,7.3949,94900.0
2007-11-30 15:45:00,9.07,9.07,9.03,9.03,90300.0,7.4031,7.4031,7.3704,7.3704,90300.0
2007-11-30 15:50:00,9.03,9.04,9.03,9.03,80000.0,7.3704,7.3786,7.3704,7.3704,80000.0
2007-11-30 15:55:00,9.03,9.08,9.03,9.08,156700.0,7.3704,7.4112,7.3704,7.4112,156700.0
2007-12-03 09:30:00,9.1,9.1,9.01,9.02,47100.0,7.4275,7.4275,7.3541,7.3622,47100.0
2007-12-03 09:35:00,9.01,9.05,8.96,8.97,79200.0,7.3541,7.3867,7.3133,7.3214,79200.0
2007-12-03 09:40:00,8.97,8.99,8.92,8.93,59200.0,7.3214,7.3378,7.2806,7.2888,59200.0
2007-12-03 09:45:00,8.94,8.99,8.94,8.98,40700.0,7.297,7.3378,7.297,7.3296,40700.0
2007-12-03 09:50:00,8.98,9.0,8.93,8.94,40100.0,7.3296,7.3459,7.2888,7.297,40100.0
2007-12-03 09:55:00,8.94,8.97,8.88,8.89,39900.0,7.297,7.3214,7.248,7.2561,39900.0
2007-12-03 10:00:00,8.89,8.92,8.87,8.87,61400.0,7.2561,7.2806,7.2398,7.2398,61400.0
2007-12-03 10:05:00,8.86,8.86,8.81,8.85,51600.0,7.2317,7.2317,7.1908,7.2235,51600.0
2007-12-03 10:10:00,8.85,8.88,8.82,8.85,47600.0,7.2235,7.248,7.199,7.2235,47600.0
2007-12-03 10:15:00,8.85,8.88,8.85,8.88,103700.0,7.2235,7.248,7.2235,7.248,103700.0
2007-12-03 10:20:00,8.89,8.91,8.87,8.88,56500.0,7.2561,7.2725,7.2398,7.248,56500.0
2007-12-03 10:25:00,8.88,8.9,8.88,8.89,39800.0,7.248,7.2643,7.248,7.2561,39800.0
2007-12-03 10:30:00,8.88,8.9,8.88,8.9,45100.0,7.248,7.2643,7.248,7.2643,45100.0
2007-12-03 10:35:00,8.9,8.91,8.89,8.9,29900.0,7.2643,7.2725,7.2561,7.2643,29900.0
2007-12-03 10:40:00,8.9,8.93,8.89,8.91,45200.0,7.2643,7.2888,7.2561,7.2725,45200.0
2007-12-03 10:45:00,8.92,8.94,8.9,8.92,55800.0,7.2806,7.297,7.2643,7.2806,55800.0
2007-12-03 10:50:00,8.92,8.92,8.91,8.92,43100.0,7.2806,7.2806,7.2725,7.2806,43100.0
2007-12-03 10:55:00,8.92,8.94,8.91,8.93,23600.0,7.2806,7.297,7.2725,7.2888,23600.0
2007-12-03 11:00:00,8.93,8.93,8.91,8.92,28100.0,7.2888,7.2888,7.2725,7.2806,28100.0
2007-12-03 11:05:00,8.93,8.95,8.92,8.95,39300.0,7.2888,7.3051,7.2806,7.3051,39300.0
2007-12-03 11:10:00,8.94,8.95,8.94,8.94,21200.0,7.297,7.3051,7.297,7.297,21200.0
2007-12-03 11:15:00,8.95,8.95,8.94,8.95,33200.0,7.3051,7.3051,7.297,7.3051,33200.0
2007-12-03 11:20:00,8.95,9.02,8.95,9.02,170600.0,7.3051,7.3622,7.3051,7.3622,170600.0
2007-12-03 11:25:00,9.02,9.04,9.0,9.03,70400.0,7.3622,7.3786,7.3459,7.3704,70400.0
2007-12-03 11:30:00,9.02,9.03,9.0,9.01,18900.0,7.3622,7.3704,7.3459,7.3541,18900.0
2007-12-03 11:35:00,9.01,9.02,9.0,9.0,66900.0,7.3541,7.3622,7.3459,7.3459,66900.0
2007-12-03 11:40:00,9.01,9.01,9.0,9.0,13400.0,7.3541,7.3541,7.3459,7.3459,13400.0
2007-12-03 11:45:00,9.0,9.01,8.99,9.0,101600.0,7.3459,7.3541,7.3378,7.3459,101600.0
2007-12-03 11:50:00,9.0,9.0,8.99,9.0,24300.0,7.3459,7.3459,7.3378,7.3459,24300.0
2007-12-03 11:55:00,9.0,9.0,8.99,8.99,40300.0,7.3459,7.3459,7.3378,7.3378,40300.0
2007-12-03 12:00:00,9.0,9.0,8.97,8.97,19300.0,7.3459,7.3459,7.3214,7.3214,19300.0
2007-12-03 12:05:00,8.97,8.98,8.97,8.98,20000.0,7.3214,7.3296,7.3214,7.3296,20000.0
2007-12-03 12:10:00,8.98,8.98,8.97,8.98,27700.0,7.3296,7.3296,7.3214,7.3296,27700.0
2007-12-03 12:15:00,8.97,8.98,8.97,8.97,16600.0,7.3214,7.3296,7.3214,7.3214,16600.0
2007-12-03 12:20:00,8.97,8.98,8.96,8.96,26700.0,7.3214,7.3296,7.3133,7.3133,26700.0
2007-12-03 12:25:00,8.96,8.96,8.95,8.95,15700.0,7.3133,7.3133,7.3051,7.3051,15700.0
2007-12-03 12:30:00,8.96,8.97,8.96,8.96,12000.0,7.3133,7.3214,7.3133,7.3133,12000.0
2007-12-03 12:35:00,8.97,8.97,8.96,8.96,19200.0,7.3214,7.3214,7.3133,7.3133,19200.0
2007-12-03 12:40:00,8.96,8.96,8.95,8.95,13600.0,7.3133,7.3133,7.3051,7.3051,13600.0
2007-12-03 12:45:00,8.96,8.96,8.95,8.95,16200.0,7.3133,7.3133,7.3051,7.3051,16200.0
2007-12-03 12:50:00,8.96,8.97,8.95,8.95,26600.0,7.3133,7.3214,7.3051,7.3051,26600.0
2007-12-03 12:55:00,8.96,8.96,8.94,8.94,22400.0,7.3133,7.3133,7.297,7.297,22400.0
2007-12-03 13:00:00,8.95,8.95,8.93,8.93,36600.0,7.3051,7.3051,7.2888,7.2888,36600.0
2007-12-03 13:05:00,8.94,8.94,8.93,8.93,13300.0,7.297,7.297,7.2888,7.2888,13300.0
2007-12-03 13:10:00,8.94,8.95,8.93,8.95,34600.0,7.297,7.3051,7.2888,7.3051,34600.0
2007-12-03 13:15:00,8.94,8.95,8.94,8.94,19200.0,7.297,7.3051,7.297,7.297,19200.0
2007-12-03 13:20:00,8.95,8.95,8.92,8.92,24300.0,7.3051,7.3051,7.2806,7.2806,24300.0
2007-12-03 13:25:00,8.92,8.93,8.89,8.9,57300.0,7.2806,7.2888,7.2561,7.2643,57300.0
2007-12-03 13:30:00,8.9,8.9,8.88,8.9,77100.0,7.2643,7.2643,7.248,7.2643,77100.0
2007-12-03 13:35:00,8.91,8.93,8.91,8.91,75600.0,7.2725,7.2888,7.2725,7.2725,75600.0
2007-12-03 13:40:00,8.92,8.92,8.88,8.89,57800.0,7.2806,7.2806,7.248,7.2561,57800.0
2007-12-03 13:45:00,8.89,8.89,8.88,8.88,20100.0,7.2561,7.2561,7.248,7.248,20100.0
2007-12-03 13:50:00,8.89,8.89,8.88,8.88,43800.0,7.2561,7.2561,7.248,7.248,43800.0
2007-12-03 13:55:00,8.89,8.89,8.88,8.88,32300.0,7.2561,7.2561,7.248,7.248,32300.0
2007-12-03 14:00:00,8.89,8.89,8.87,8.88,67200.0,7.2561,7.2561,7.2398,7.248,67200.0
2007-12-03 14:05:00,8.88,8.89,8.88,8.89,6100.0,7.248,7.2561,7.248,7.2561,6100.0
2007-12-03 14:10:00,8.88,8.89,8.88,8.88,11100.0,7.248,7.2561,7.248,7.248,11100.0
2007-12-03 14:15:00,8.88,8.9,8.88,8.89,40900.0,7.248,7.2643,7.248,7.2561,40900.0
2007-12-03 14:20:00,8.89,8.9,8.89,8.89,14400.0,7.2561,7.2643,7.2561,7.2561,14400.0
2007-12-03 14:25:00,8.89,8.89,8.85,8.85,72800.0,7.2561,7.2561,7.2235,7.2235,72800.0
2007-12-03 14:30:00,8.85,8.86,8.84,8.84,52500.0,7.2235,7.2317,7.2153,7.2153,52500.0
2007-12-03 14:35:00,8.84,8.85,8.84,8.85,25300.0,7.2153,7.2235,7.2153,7.2235,25300.0
2007-12-03 14:40:00,8.84,8.87,8.84,8.86,35900.0,7.2153,7.2398,7.2153,7.2317,35900.0
2007-12-03 14:45:00,8.86,8.87,8.85,8.85,41600.0,7.2317,7.2398,7.2235,7.2235,41600.0
2007-12-03 14:50:00,8.85,8.86,8.85,8.85,16800.0,7.2235,7.2317,7.2235,7.2235,16800.0
2007-12-03 14:55:00,8.85,8.85,8.84,8.84,13600.0,7.2235,7.2235,7.2153,7.2153,13600.0
2007-12-03 15:00:00,8.84,8.84,8.83,8.84,34600.0,7.2153,7.2153,7.2072,7.2153,34600.0
2007-12-03 15:05:00,8.84,8.85,8.83,8.83,58900.0,7.2153,7.2235,7.2072,7.2072,58900.0
2007-12-03 15:10:00,8.83,8.84,8.8,8.81,42100.0,7.2072,7.2153,7.1827,7.1908,42100.0
2007-12-03 15:15:00,8.81,8.81,8.79,8.79,54400.0,7.1908,7.1908,7.1745,7.1745,54400.0
2007-12-03 15:20:00,8.8,8.82,8.79,8.82,146500.0,7.1827,7.199,7.1745,7.199,146500.0
2007-12-03 15:25:00,8.83,8.83,8.79,8.79,65100.0,7.2072,7.2072,7.1745,7.1745,65100.0
2007-12-03 15:30:00,8.8,8.81,8.79,8.79,158600.0,7.1827,7.1908,7.1745,7.1745,158600.0
2007-12-03 15:35:00,8.8,8.81,8.79,8.79,55700.0,7.1827,7.1908,7.1745,7.1745,55700.0
2007-12-03 15:40:00,8.79,8.8,8.75,8.76,69700.0,7.1745,7.1827,7.1419,7.15,69700.0
2007-12-03 15:45:00,8.76,8.76,8.75,8.75,101600.0,7.15,7.15,7.1419,7.1419,101600.0
2007-12-03 15:50:00,8.75,8.75,8.7,8.7,111600.0,7.1419,7.1419,7.1011,7.1011,111600.0
2007-12-03 15:55:00,8.7,8.72,8.68,8.69,171200.0,7.1011,7.1174,7.0847,7.0929,171200.0
2007-12-04 09:30:00,8.67,8.67,8.58,8.58,53600.0,7.0766,7.0766,7.0031,7.0031,53600.0
2007-12-04 09:35:00,8.59,8.59,8.52,8.57,48300.0,7.0113,7.0113,6.9541,6.995,48300.0
2007-12-04 09:40:00,8.57,8.62,8.54,8.57,60800.0,6.995,7.0358,6.9705,6.995,60800.0
2007-12-04 09:45:00,8.57,8.6,8.55,8.6,36800.0,6.995,7.0194,6.9786,7.0194,36800.0
2007-12-04 09:50:00,8.59,8.64,8.59,8.6,45200.0,7.0113,7.0521,7.0113,7.0194,45200.0
2007-12-04 09:55:00,8.6,8.62,8.6,8.61,49600.0,7.0194,7.0358,7.0194,7.0276,49600.0
2007-12-04 10:00:00,8.61,8.63,8.6,8.61,84900.0,7.0276,7.0439,7.0194,7.0276,84900.0
2007-12-04 10:05:00,8.61,8.65,8.6,8.64,66000.0,7.0276,7.0602,7.0194,7.0521,66000.0
2007-12-04 10:10:00,8.65,8.69,8.64,8.66,39200.0,7.0602,7.0929,7.0521,7.0684,39200.0
2007-12-04 10:15:00,8.67,8.67,8.64,8.64,32300.0,7.0766,7.0766,7.0521,7.0521,32300.0
2007-12-04 10:20:00,8.64,8.64,8.61,8.62,20100.0,7.0521,7.0521,7.0276,7.0358,20100.0
2007-12-04 10:25:00,8.62,8.64,8.6,8.64,25900.0,7.0358,7.0521,7.0194,7.0521,25900.0
2007-12-04 10:30:00,8.64,8.68,8.64,8.67,18100.0,7.0521,7.0847,7.0521,7.0766,18100.0
2007-12-04 10:35:00,8.67,8.68,8.65,8.67,54500.0,7.0766,7.0847,7.0602,7.0766,54500.0
2007-12-04 10:40:00,8.66,8.68,8.66,8.67,25000.0,7.0684,7.0847,7.0684,7.0766,25000.0
2007-12-04 10:45:00,8.67,8.68,8.65,8.65,34500.0,7.0766,7.0847,7.0602,7.0602,34500.0
2007-12-04 10:50:00,8.65,8.67,8.65,8.67,102600.0,7.0602,7.0766,7.0602,7.0766,102600.0
2007-12-04 10:55:00,8.66,8.67,8.65,8.65,14200.0,7.0684,7.0766,7.0602,7.0602,14200.0
2007-12-04 11:00:00,8.66,8.66,8.63,8.64,27700.0,7.0684,7.0684,7.0439,7.0521,27700.0
2007-12-04 11:05:00,8.63,8.65,8.63,8.64,18800.0,7.0439,7.0602,7.0439,7.0521,18800.0
2007-12-04 11:10:00,8.65,8.65,8.64,8.64,42100.0,7.0602,7.0602,7.0521,7.0521,42100.0
2007-12-04 11:15:00,8.65,8.65,8.64,8.64,7000.0,7.0602,7.0602,7.0521,7.0521,7000.0
2007-12-04 11:20:00,8.65,8.65,8.64,8.65,56800.0,7.0602,7.0602,7.0521,7.0602,56800.0
2007-12-04 11:25:00,8.64,8.65,8.63,8.63,9300.0,7.0521,7.0602,7.0439,7.0439,9300.0
2007-12-04 11:30:00,8.63,8.63,8.61,8.61,140000.0,7.0439,7.0439,7.0276,7.0276,140000.0
2007-12-04 11:35:00,8.61,8.62,8.6,8.62,15900.0,7.0276,7.0358,7.0194,7.0358,15900.0
2007-12-04 11:40:00,8.62,8.65,8.62,8.65,53000.0,7.0358,7.0602,7.0358,7.0602,53000.0
2007-12-04 11:45:00,8.65,8.65,8.64,8.64,20800.0,7.0602,7.0602,7.0521,7.0521,20800.0
2007-12-04 11:50:00,8.65,8.66,8.64,8.65,10300.0,7.0602,7.0684,7.0521,7.0602,10300.0
2007-12-04 11:55:00,8.66,8.67,8.64,8.64,41500.0,7.0684,7.0766,7.0521,7.0521,41500.0
2007-12-04 12:00:00,8.64,8.66,8.64,8.66,22200.0,7.0521,7.0684,7.0521,7.0684,22200.0
2007-12-04 12:05:00,8.65,8.68,8.65,8.68,15300.0,7.0602,7.0847,7.0602,7.0847,15300.0
2007-12-04 12:10:00,8.68,8.69,8.68,8.69,11100.0,7.0847,7.0929,7.0847,7.0929,11100.0
2007-12-04 12:15:00,8.68,8.69,8.68,8.69,22700.0,7.0847,7.0929,7.0847,7.0929,22700.0
2007-12-04 12:20:00,8.69,8.69,8.68,8.69,14500.0,7.0929,7.0929,7.0847,7.0929,14500.0
2007-12-04 12:25:00,8.69,8.69,8.68,8.68,1100.0,7.0929,7.0929,7.0847,7.0847,1100.0
2007-12-04 12:30:00,8.69,8.69,8.68,8.68,4500.0,7.0929,7.0929,7.0847,7.0847,4500.0
2007-12-04 12:35:00,8.69,8.69,8.66,8.69,40800.0,7.0929,7.0929,7.0684,7.0929,40800.0
2007-12-04 12:40:00,8.68,8.69,8.68,8.69,3000.0,7.0847,7.0929,7.0847,7.0929,3000.0
2007-12-04 12:45:00,8.69,8.69,8.68,8.69,4900.0,7.0929,7.0929,7.0847,7.0929,4900.0
2007-12-04 12:50:00,8.69,8.7,8.69,8.7,45400.0,7.0929,7.1011,7.0929,7.1011,45400.0
2007-12-04 12:55:00,8.7,8.71,8.7,8.7,36800.0,7.1011,7.1092,7.1011,7.1011,36800.0
2007-12-04 13:00:00,8.7,8.72,8.7,8.71,32400.0,7.1011,7.1174,7.1011,7.1092,32400.0
2007-12-04 13:05:00,8.72,8.74,8.71,8.71,76700.0,7.1174,7.1337,7.1092,7.1092,76700.0
2007-12-04 13:10:00,8.7,8.71,8.7,8.71,10600.0,7.1011,7.1092,7.1011,7.1092,10600.0
2007-12-04 13:15:00,8.7,8.71,8.7,8.71,3000.0,7.1011,7.1092,7.1011,7.1092,3000.0
2007-12-04 13:20:00,8.7,8.71,8.7,8.71,3600.0,7.1011,7.1092,7.1011,7.1092,3600.0
2007-12-04 13:25:00,8.7,8.71,8.7,8.7,20700.0,7.1011,7.1092,7.1011,7.1011,20700.0
2007-12-04 13:30:00,8.7,8.71,8.68,8.69,39700.0,7.1011,7.1092,7.0847,7.0929,39700.0
2007-12-04 13:35:00,8.68,8.69,8.68,8.69,31100.0,7.0847,7.0929,7.0847,7.0929,31100.0
2007-12-04 13:40:00,8.7,8.7,8.67,8.68,42000.0,7.1011,7.1011,7.0766,7.0847,42000.0
2007-12-04 13:45:00,8.68,8.7,8.68,8.69,18400.0,7.0847,7.1011,7.0847,7.0929,18400.0
2007-12-04 13:50:00,8.69,8.7,8.69,8.7,40300.0,7.0929,7.1011,7.0929,7.1011,40300.0
2007-12-04 13:55:00,8.69,8.71,8.69,8.7,10400.0,7.0929,7.1092,7.0929,7.1011,10400.0
2007-12-04 14:00:00,8.71,8.71,8.68,8.68,51900.0,7.1092,7.1092,7.0847,7.0847,51900.0
2007-12-04 14:05:00,8.68,8.69,8.67,8.68,61000.0,7.0847,7.0929,7.0766,7.0847,61000.0
2007-12-04 14:10:00,8.67,8.68,8.66,8.66,15800.0,7.0766,7.0847,7.0684,7.0684,15800.0
2007-12-04 14:15:00,8.66,8.69,8.66,8.67,40900.0,7.0684,7.0929,7.0684,7.0766,40900.0
2007-12-04 14:20:00,8.68,8.69,8.67,8.68,9200.0,7.0847,7.0929,7.0766,7.0847,9200.0
2007-12-04 14:25:00,8.69,8.7,8.69,8.69,11500.0,7.0929,7.1011,7.0929,7.0929,11500.0
2007-12-04 14:30:00,8.69,8.7,8.69,8.69,11900.0,7.0929,7.1011,7.0929,7.0929,11900.0
2007-12-04 14:35:00,8.7,8.7,8.69,8.69,24500.0,7.1011,7.1011,7.0929,7.0929,24500.0
2007-12-04 14:40:00,8.69,8.7,8.67,8.67,49700.0,7.0929,7.1011,7.0766,7.0766,49700.0
2007-12-04 14:45:00,8.68,8.69,8.67,8.69,34500.0,7.0847,7.0929,7.0766,7.0929,34500.0
2007-12-04 14:50:00,8.69,8.7,8.69,8.69,5700.0,7.0929,7.1011,7.0929,7.0929,5700.0
2007-12-04 14:55:00,8.69,8.7,8.69,8.7,19800.0,7.0929,7.1011,7.0929,7.1011,19800.0
2007-12-04 15:00:00,8.69,8.7,8.69,8.69,12400.0,7.0929,7.1011,7.0929,7.0929,12400.0
2007-12-04 15:05:00,8.69,8.69,8.68,8.69,110300.0,7.0929,7.0929,7.0847,7.0929,110300.0
2007-12-04 15:10:00,8.68,8.69,8.68,8.68,11500.0,7.0847,7.0929,7.0847,7.0847,11500.0
2007-12-04 15:15:00,8.68,8.69,8.68,8.69,36500.0,7.0847,7.0929,7.0847,7.0929,36500.0
2007-12-04 15:20:00,8.69,8.7,8.69,8.7,13100.0,7.0929,7.1011,7.0929,7.1011,13100.0
2007-12-04 15:25:00,8.69,8.7,8.69,8.69,36400.0,7.0929,7.1011,7.0929,7.0929,36400.0
2007-12-04 15:30:00,8.68,8.69,8.68,8.68,29000.0,7.0847,7.0929,7.0847,7.0847,29000.0
2007-12-04 15:35:00,8.68,8.69,8.67,8.68,34600.0,7.0847,7.0929,7.0766,7.0847,34600.0
2007-12-04 15:40:00,8.67,8.67,8.63,8.65,70600.0,7.0766,7.0766,7.0439,7.0602,70600.0
2007-12-04 15:45:00,8.65,8.66,8.64,8.64,55700.0,7.0602,7.0684,7.0521,7.0521,55700.0
2007-12-04 15:50:00,8.64,8.69,8.64,8.65,196800.0,7.0521,7.0929,7.0521,7.0602,196800.0
2007-12-04 15:55:00,8.65,8.7,8.64,8.65,193100.0,7.0602,7.1011,7.0521,7.0602,193100.0
2007-12-05 09:30:00,8.74,8.79,8.73,8.74,44400.0,7.1337,7.1745,7.1255,7.1337,44400.0
2007-12-05 09:35:00,8.74,8.78,8.73,8.76,32100.0,7.1337,7.1664,7.1255,7.15,32100.0
2007-12-05 09:40:00,8.76,8.82,8.76,8.8,18900.0,7.15,7.199,7.15,7.1827,18900.0
2007-12-05 09:45:00,8.81,8.86,8.81,8.84,74600.0,7.1908,7.2317,7.1908,7.2153,74600.0
2007-12-05 09:50:00,8.83,8.85,8.83,8.84,46700.0,7.2072,7.2235,7.2072,7.2153,46700.0
2007-12-05 09:55:00,8.84,8.86,8.84,8.86,17000.0,7.2153,7.2317,7.2153,7.2317,17000.0
2007-12-05 10:00:00,8.86,8.88,8.86,8.88,17700.0,7.2317,7.248,7.2317,7.248,17700.0
2007-12-05 10:05:00,8.88,8.88,8.82,8.82,57500.0,7.248,7.248,7.199,7.199,57500.0
2007-12-05 10:10:00,8.82,8.84,8.81,8.82,22600.0,7.199,7.2153,7.1908,7.199,22600.0
2007-12-05 10:15:00,8.81,8.83,8.81,8.83,16100.0,7.1908,7.2072,7.1908,7.2072,16100.0
2007-12-05 10:20:00,8.83,8.83,8.82,8.83,7900.0,7.2072,7.2072,7.199,7.2072,7900.0
2007-12-05 10:25:00,8.84,8.84,8.83,8.83,16200.0,7.2153,7.2153,7.2072,7.2072,16200.0
2007-12-05 10:30:00,8.84,8.84,8.81,8.81,44400.0,7.2153,7.2153,7.1908,7.1908,44400.0
2007-12-05 10:35:00,8.81,8.82,8.79,8.82,58300.0,7.1908,7.199,7.1745,7.199,58300.0
2007-12-05 10:40:00,8.81,8.84,8.81,8.84,36600.0,7.1908,7.2153,7.1908,7.2153,36600.0
2007-12-05 10:45:00,8.85,8.87,8.84,8.85,45400.0,7.2235,7.2398,7.2153,7.2235,45400.0
2007-12-05 10:50:00,8.84,8.84,8.83,8.83,11400.0,7.2153,7.2153,7.2072,7.2072,11400.0
2007-12-05 10:55:00,8.83,8.84,8.83,8.84,16700.0,7.2072,7.2153,7.2072,7.2153,16700.0
2007-12-05 11:00:00,8.85,8.86,8.83,8.85,42200.0,7.2235,7.2317,7.2072,7.2235,42200.0
2007-12-05 11:05:00,8.85,8.86,8.84,8.86,37500.0,7.2235,7.2317,7.2153,7.2317,37500.0
2007-12-05 11:10:00,8.85,8.9,8.85,8.9,113200.0,7.2235,7.2643,7.2235,7.2643,113200.0
2007-12-05 11:15:00,8.91,8.91,8.89,8.89,26300.0,7.2725,7.2725,7.2561,7.2561,26300.0
2007-12-05 11:20:00,8.89,8.91,8.89,8.9,20400.0,7.2561,7.2725,7.2561,7.2643,20400.0
2007-12-05 11:25:00,8.91,8.91,8.9,8.91,28200.0,7.2725,7.2725,7.2643,7.2725,28200.0
2007-12-05 11:30:00,8.91,8.93,8.91,8.93,13700.0,7.2725,7.2888,7.2725,7.2888,13700.0
2007-12-05 11:35:00,8.92,8.97,8.92,8.97,44000.0,7.2806,7.3214,7.2806,7.3214,44000.0
2007-12-05 11:40:00,8.98,8.98,8.95,8.98,107000.0,7.3296,7.3296,7.3051,7.3296,107000.0
2007-12-05 11:45:00,8.99,8.99,8.98,8.99,2600.0,7.3378,7.3378,7.3296,7.3378,2600.0
2007-12-05 11:50:00,8.98,8.99,8.98,8.99,15900.0,7.3296,7.3378,7.3296,7.3378,15900.0
2007-12-05 11:55:00,8.98,8.99,8.98,8.99,7900.0,7.3296,7.3378,7.3296,7.3378,7900.0
2007-12-05 12:00:00,8.99,8.99,8.98,8.99,8900.0,7.3378,7.3378,7.3296,7.3378,8900.0
2007-12-05 12:05:00,8.98,8.99,8.98,8.98,11500.0,7.3296,7.3378,7.3296,7.3296,11500.0
2007-12-05 12:10:00,8.98,8.99,8.95,8.99,78600.0,7.3296,7.3378,7.3051,7.3378,78600.0
2007-12-05 12:15:00,8.98,8.98,8.95,8.97,50000.0,7.3296,7.3296,7.3051,7.3214,50000.0
2007-12-05 12:20:00,8.97,8.98,8.97,8.98,2000.0,7.3214,7.3296,7.3214,7.3296,2000.0
2007-12-05 12:25:00,8.98,8.98,8.96,8.96,37700.0,7.3296,7.3296,7.3133,7.3133,37700.0
2007-12-05 12:30:00,8.95,8.97,8.93,8.97,42000.0,7.3051,7.3214,7.2888,7.3214,42000.0
2007-12-05 12:35:00,8.96,8.97,8.96,8.96,12500.0,7.3133,7.3214,7.3133,7.3133,12500.0
2007-12-05 12:40:00,8.97,8.99,8.96,8.98,15800.0,7.3214,7.3378,7.3133,7.3296,15800.0
2007-12-05 12:45:00,8.98,9.0,8.98,8.99,33200.0,7.3296,7.3459,7.3296,7.3378,33200.0
2007-12-05 12:50:00,8.98,9.02,8.98,8.98,105800.0,7.3296,7.3622,7.3296,7.3296,105800.0
2007-12-05 12:55:00,8.98,8.99,8.97,8.98,50400.0,7.3296,7.3378,7.3214,7.3296,50400.0
2007-12-05 13:00:00,8.98,8.98,8.97,8.97,10300.0,7.3296,7.3296,7.3214,7.3214,10300.0
2007-12-05 13:05:00,8.97,8.98,8.97,8.97,11500.0,7.3214,7.3296,7.3214,7.3214,11500.0
2007-12-05 13:10:00,8.97,8.99,8.97,8.99,28400.0,7.3214,7.3378,7.3214,7.3378,28400.0
2007-12-05 13:15:00,8.99,9.0,8.98,8.99,14500.0,7.3378,7.3459,7.3296,7.3378,14500.0
2007-12-05 13:20:00,8.98,8.99,8.97,8.97,23600.0,7.3296,7.3378,7.3214,7.3214,23600.0
2007-12-05 13:25:00,8.97,8.98,8.97,8.97,4900.0,7.3214,7.3296,7.3214,7.3214,4900.0
2007-12-05 13:30:00,8.97,8.99,8.97,8.98,12100.0,7.3214,7.3378,7.3214,7.3296,12100.0
2007-12-05 13:35:00,8.99,9.0,8.98,9.0,9200.0,7.3378,7.3459,7.3296,7.3459,9200.0
2007-12-05 13:40:00,8.99,9.0,8.99,8.99,28100.0,7.3378,7.3459,7.3378,7.3378,28100.0
2007-12-05 13:45:00,8.99,9.01,8.99,9.0,44800.0,7.3378,7.3541,7.3378,7.3459,44800.0
2007-12-05 13:50:00,9.0,9.01,9.0,9.01,8100.0,7.3459,7.3541,7.3459,7.3541,8100.0
2007-12-05 13:55:00,9.01,9.01,8.99,9.0,30000.0,7.3541,7.3541,7.3378,7.3459,30000.0
2007-12-05 14:00:00,9.0,9.0,8.99,8.99,22200.0,7.3459,7.3459,7.3378,7.3378,22200.0
2007-12-05 14:05:00,9.0,9.01,8.99,9.0,33400.0,7.3459,7.3541,7.3378,7.3459,33400.0
2007-12-05 14:10:00,9.0,9.0,8.99,8.99,2700.0,7.3459,7.3459,7.3378,7.3378,2700.0
2007-12-05 14:15:00,9.0,9.01,8.95,8.98,103300.0,7.3459,7.3541,7.3051,7.3296,103300.0
2007-12-05 14:20:00,8.98,8.98,8.92,8.94,89400.0,7.3296,7.3296,7.2806,7.297,89400.0
2007-12-05 14:25:00,8.94,8.98,8.94,8.97,55800.0,7.297,7.3296,7.297,7.3214,55800.0
2007-12-05 14:30:00,8.97,9.01,8.97,9.01,95500.0,7.3214,7.3541,7.3214,7.3541,95500.0
2007-12-05 14:35:00,9.0,9.01,8.99,9.0,61600.0,7.3459,7.3541,7.3378,7.3459,61600.0
2007-12-05 14:40:00,9.01,9.02,9.0,9.0,56400.0,7.3541,7.3622,7.3459,7.3459,56400.0
2007-12-05 14:45:00,9.01,9.01,9.0,9.0,8600.0,7.3541,7.3541,7.3459,7.3459,8600.0
2007-12-05 14:50:00,9.0,9.02,9.0,9.01,96900.0,7.3459,7.3622,7.3459,7.3541,96900.0
2007-12-05 14:55:00,9.01,9.02,9.01,9.02,141200.0,7.3541,7.3622,7.3541,7.3622,141200.0
2007-12-05 15:00:00,9.01,9.05,9.01,9.05,136900.0,7.3541,7.3867,7.3541,7.3867,136900.0
2007-12-05 15:05:00,9.04,9.09,9.04,9.08,200900.0,7.3786,7.4194,7.3786,7.4112,200900.0
2007-12-05 15:10:00,9.08,9.13,9.08,9.12,191200.0,7.4112,7.452,7.4112,7.4439,191200.0
2007-12-05 15:15:00,9.11,9.12,9.05,9.12,222300.0,7.4357,7.4439,7.3867,7.4439,222300.0
2007-12-05 15:20:00,9.12,9.15,9.09,9.14,208400.0,7.4439,7.4684,7.4194,7.4602,208400.0
2007-12-05 15:25:00,9.14,9.15,9.13,9.13,135000.0,7.4602,7.4684,7.452,7.452,135000.0
2007-12-05 15:30:00,9.13,9.15,9.12,9.15,87800.0,7.452,7.4684,7.4439,7.4684,87800.0
2007-12-05 15:35:00,9.15,9.2,9.13,9.18,235500.0,7.4684,7.5092,7.452,7.4928,235500.0
2007-12-05 15:40:00,9.18,9.23,9.15,9.23,164300.0,7.4928,7.5337,7.4684,7.5337,164300.0
2007-12-05 15:45:00,9.23,9.25,9.19,9.2,220000.0,7.5337,7.55,7.501,7.5092,220000.0
2007-12-05 15:50:00,9.19,9.23,9.16,9.23,228800.0,7.501,7.5337,7.4765,7.5337,228800.0
2007-12-05 15:55:00,9.22,9.27,9.19,9.24,360400.0,7.5255,7.5663,7.501,7.5418,360400.0
2007-12-06 09:30:00,9.28,9.28,9.22,9.27,71500.0,7.5745,7.5745,7.5255,7.5663,71500.0
2007-12-06 09:35:00,9.27,9.35,9.26,9.35,86600.0,7.5663,7.6316,7.5581,7.6316,86600.0
2007-12-06 09:40:00,9.35,9.46,9.34,9.42,110700.0,7.6316,7.7214,7.6234,7.6887,110700.0
2007-12-06 09:45:00,9.42,9.42,9.36,9.39,71200.0,7.6887,7.6887,7.6398,7.6642,71200.0
2007-12-06 09:50:00,9.4,9.41,9.39,9.4,52700.0,7.6724,7.6806,7.6642,7.6724,52700.0
2007-12-06 09:55:00,9.41,9.45,9.4,9.4,72300.0,7.6806,7.7132,7.6724,7.6724,72300.0
2007-12-06 10:00:00,9.4,9.41,9.39,9.4,95500.0,7.6724,7.6806,7.6642,7.6724,95500.0
2007-12-06 10:05:00,9.41,9.41,9.38,9.38,90400.0,7.6806,7.6806,7.6561,7.6561,90400.0
2007-12-06 10:10:00,9.39,9.41,9.35,9.35,222900.0,7.6642,7.6806,7.6316,7.6316,222900.0
2007-12-06 10:15:00,9.36,9.38,9.35,9.38,84400.0,7.6398,7.6561,7.6316,7.6561,84400.0
2007-12-06 10:20:00,9.37,9.38,9.35,9.36,61200.0,7.6479,7.6561,7.6316,7.6398,61200.0
2007-12-06 10:25:00,9.36,9.37,9.35,9.35,45800.0,7.6398,7.6479,7.6316,7.6316,45800.0
2007-12-06 10:30:00,9.35,9.35,9.3,9.33,120100.0,7.6316,7.6316,7.5908,7.6153,120100.0
2007-12-06 10:35:00,9.33,9.36,9.32,9.35,57000.0,7.6153,7.6398,7.6071,7.6316,57000.0
2007-12-06 10:40:00,9.35,9.36,9.34,9.35,31800.0,7.6316,7.6398,7.6234,7.6316,31800.0
2007-12-06 10:45:00,9.35,9.38,9.34,9.38,50800.0,7.6316,7.6561,7.6234,7.6561,50800.0
2007-12-06 10:50:00,9.38,9.4,9.37,9.4,51800.0,7.6561,7.6724,7.6479,7.6724,51800.0
2007-12-06 10:55:00,9.39,9.4,9.39,9.4,31300.0,7.6642,7.6724,7.6642,7.6724,31300.0
2007-12-06 11:00:00,9.4,9.4,9.36,9.37,32400.0,7.6724,7.6724,7.6398,7.6479,32400.0
2007-12-06 11:05:00,9.37,9.37,9.34,9.34,30300.0,7.6479,7.6479,7.6234,7.6234,30300.0
2007-12-06 11:10:00,9.34,9.39,9.34,9.39,43100.0,7.6234,7.6642,7.6234,7.6642,43100.0
2007-12-06 11:15:00,9.39,9.4,9.38,9.4,96700.0,7.6642,7.6724,7.6561,7.6724,96700.0
2007-12-06 11:20:00,9.4,9.4,9.38,9.4,90600.0,7.6724,7.6724,7.6561,7.6724,90600.0
2007-12-06 11:25:00,9.4,9.42,9.39,9.4,57900.0,7.6724,7.6887,7.6642,7.6724,57900.0
2007-12-06 11:30:00,9.41,9.41,9.38,9.38,16700.0,7.6806,7.6806,7.6561,7.6561,16700.0
2007-12-06 11:35:00,9.38,9.39,9.37,9.38,22600.0,7.6561,7.6642,7.6479,7.6561,22600.0
2007-12-06 11:40:00,9.38,9.4,9.37,9.4,18800.0,7.6561,7.6724,7.6479,7.6724,18800.0
2007-12-06 11:45:00,9.4,9.4,9.38,9.38,10300.0,7.6724,7.6724,7.6561,7.6561,10300.0
2007-12-06 11:50:00,9.38,9.39,9.36,9.37,13700.0,7.6561,7.6642,7.6398,7.6479,13700.0
2007-12-06 11:55:00,9.37,9.37,9.35,9.36,18000.0,7.6479,7.6479,7.6316,7.6398,18000.0
2007-12-06 12:00:00,9.37,9.39,9.36,9.38,25900.0,7.6479,7.6642,7.6398,7.6561,25900.0
2007-12-06 12:05:00,9.38,9.41,9.38,9.4,35800.0,7.6561,7.6806,7.6561,7.6724,35800.0
2007-12-06 12:10:00,9.4,9.41,9.39,9.4,66100.0,7.6724,7.6806,7.6642,7.6724,66100.0
2007-12-06 12:15:00,9.39,9.41,9.39,9.4,97900.0,7.6642,7.6806,7.6642,7.6724,97900.0
2007-12-06 12:20:00,9.4,9.41,9.39,9.4,66800.0,7.6724,7.6806,7.6642,7.6724,66800.0
2007-12-06 12:25:00,9.4,9.41,9.39,9.4,26200.0,7.6724,7.6806,7.6642,7.6724,26200.0
2007-12-06 12:30:00,9.39,9.4,9.39,9.4,9700.0,7.6642,7.6724,7.6642,7.6724,9700.0
2007-12-06 12:35:00,9.4,9.41,9.39,9.4,58400.0,7.6724,7.6806,7.6642,7.6724,58400.0
2007-12-06 12:40:00,9.4,9.41,9.4,9.4,26200.0,7.6724,7.6806,7.6724,7.6724,26200.0
2007-12-06 12:45:00,9.4,9.4,9.39,9.4,36900.0,7.6724,7.6724,7.6642,7.6724,36900.0
2007-12-06 12:50:00,9.39,9.4,9.37,9.37,32500.0,7.6642,7.6724,7.6479,7.6479,32500.0
2007-12-06 12:55:00,9.38,9.38,9.36,9.37,26500.0,7.6561,7.6561,7.6398,7.6479,26500.0
2007-12-06 13:00:00,9.38,9.39,9.38,9.39,23500.0,7.6561,7.6642,7.6561,7.6642,23500.0
2007-12-06 13:05:00,9.38,9.4,9.38,9.4,78100.0,7.6561,7.6724,7.6561,7.6724,78100.0
2007-12-06 13:10:00,9.4,9.41,9.38,9.38,37900.0,7.6724,7.6806,7.6561,7.6561,37900.0
2007-12-06 13:15:00,9.38,9.39,9.36,9.37,11400.0,7.6561,7.6642,7.6398,7.6479,11400.0
2007-12-06 13:20:00,9.36,9.37,9.35,9.36,13500.0,7.6398,7.6479,7.6316,7.6398,13500.0
2007-12-06 13:25:00,9.35,9.36,9.35,9.36,15600.0,7.6316,7.6398,7.6316,7.6398,15600.0
2007-12-06 13:30:00,9.36,9.36,9.32,9.33,39800.0,7.6398,7.6398,7.6071,7.6153,39800.0
2007-12-06 13:35:00,9.33,9.34,9.32,9.33,23500.0,7.6153,7.6234,7.6071,7.6153,23500.0
2007-12-06 13:40:00,9.32,9.34,9.32,9.33,47400.0,7.6071,7.6234,7.6071,7.6153,47400.0
2007-12-06 13:45:00,9.32,9.33,9.32,9.33,47200.0,7.6071,7.6153,7.6071,7.6153,47200.0
2007-12-06 13:50:00,9.33,9.33,9.28,9.3,87400.0,7.6153,7.6153,7.5745,7.5908,87400.0
2007-12-06 13:55:00,9.3,9.3,9.28,9.28,80500.0,7.5908,7.5908,7.5745,7.5745,80500.0
2007-12-06 14:00:00,9.28,9.3,9.28,9.29,20000.0,7.5745,7.5908,7.5745,7.5826,20000.0
2007-12-06 14:05:00,9.29,9.3,9.29,9.29,41600.0,7.5826,7.5908,7.5826,7.5826,41600.0
2007-12-06 14:10:00,9.3,9.31,9.28,9.3,70000.0,7.5908,7.599,7.5745,7.5908,70000.0
2007-12-06 14:15:00,9.3,9.31,9.29,9.3,63400.0,7.5908,7.599,7.5826,7.5908,63400.0
2007-12-06 14:20:00,9.31,9.31,9.3,9.3,31300.0,7.599,7.599,7.5908,7.5908,31300.0
2007-12-06 14:25:00,9.31,9.34,9.31,9.34,59500.0,7.599,7.6234,7.599,7.6234,59500.0
2007-12-06 14:30:00,9.34,9.34,9.28,9.3,255500.0,7.6234,7.6234,7.5745,7.5908,255500.0
2007-12-06 14:35:00,9.31,9.32,9.28,9.3,55200.0,7.599,7.6071,7.5745,7.5908,55200.0
2007-12-06 14:40:00,9.29,9.31,9.29,9.29,51700.0,7.5826,7.599,7.5826,7.5826,51700.0
2007-12-06 14:45:00,9.3,9.3,9.29,9.29,24300.0,7.5908,7.5908,7.5826,7.5826,24300.0
2007-12-06 14:50:00,9.29,9.31,9.29,9.3,26300.0,7.5826,7.599,7.5826,7.5908,26300.0
2007-12-06 14:55:00,9.31,9.32,9.31,9.31,26300.0,7.599,7.6071,7.599,7.599,26300.0
2007-12-06 15:00:00,9.31,9.34,9.31,9.33,40700.0,7.599,7.6234,7.599,7.6153,40700.0
2007-12-06 15:05:00,9.34,9.35,9.33,9.33,67900.0,7.6234,7.6316,7.6153,7.6153,67900.0
2007-12-06 15:10:00,9.34,9.34,9.3,9.31,44100.0,7.6234,7.6234,7.5908,7.599,44100.0
2007-12-06 15:15:00,9.3,9.32,9.3,9.31,48000.0,7.5908,7.6071,7.5908,7.599,48000.0
2007-12-06 15:20:00,9.31,9.33,9.31,9.32,45400.0,7.599,7.6153,7.599,7.6071,45400.0
2007-12-06 15:25:00,9.32,9.33,9.32,9.33,25300.0,7.6071,7.6153,7.6071,7.6153,25300.0
2007-12-06 15:30:00,9.33,9.34,9.3,9.31,75200.0,7.6153,7.6234,7.5908,7.599,75200.0
2007-12-06 15:35:00,9.32,9.36,9.31,9.34,121800.0,7.6071,7.6398,7.599,7.6234,121800.0
2007-12-06 15:40:00,9.35,9.36,9.33,9.35,120100.0,7.6316,7.6398,7.6153,7.6316,120100.0
2007-12-06 15:45:00,9.35,9.36,9.34,9.36,65300.0,7.6316,7.6398,7.6234,7.6398,65300.0
2007-12-06 15:50:00,9.36,9.38,9.36,9.38,45200.0,7.6398,7.6561,7.6398,7.6561,45200.0
2007-12-06 15:55:00,9.37,9.38,9.33,9.36,99600.0,7.6479,7.6561,7.6153,7.6398,99600.0
2007-12-07 09:30:00,9.4,9.4,9.37,9.37,12600.0,7.6724,7.6724,7.6479,7.6479,12600.0
2007-12-07 09:35:00,9.37,9.37,9.3,9.34,23400.0,7.6479,7.6479,7.5908,7.6234,23400.0
2007-12-07 09:40:00,9.33,9.36,9.31,9.32,24400.0,7.6153,7.6398,7.599,7.6071,24400.0
2007-12-07 09:45:00,9.32,9.35,9.32,9.34,27100.0,7.6071,7.6316,7.6071,7.6234,27100.0
2007-12-07 09:50:00,9.34,9.34,9.3,9.3,33200.0,7.6234,7.6234,7.5908,7.5908,33200.0
2007-12-07 09:55:00,9.3,9.33,9.3,9.32,39400.0,7.5908,7.6153,7.5908,7.6071,39400.0
2007-12-07 10:00:00,9.32,9.34,9.32,9.34,11100.0,7.6071,7.6234,7.6071,7.6234,11100.0
2007-12-07 10:05:00,9.33,9.34,9.27,9.28,13300.0,7.6153,7.6234,7.5663,7.5745,13300.0
2007-12-07 10:10:00,9.28,9.31,9.27,9.27,16200.0,7.5745,7.599,7.5663,7.5663,16200.0
2007-12-07 10:15:00,9.27,9.3,9.27,9.29,12800.0,7.5663,7.5908,7.5663,7.5826,12800.0
2007-12-07 10:20:00,9.3,9.3,9.29,9.29,10300.0,7.5908,7.5908,7.5826,7.5826,10300.0
2007-12-07 10:25:00,9.3,9.3,9.29,9.29,9700.0,7.5908,7.5908,7.5826,7.5826,9700.0
2007-12-07 10:30:00,9.28,9.29,9.23,9.24,50500.0,7.5745,7.5826,7.5337,7.5418,50500.0
2007-12-07 10:35:00,9.24,9.25,9.24,9.25,5400.0,7.5418,7.55,7.5418,7.55,5400.0
2007-12-07 10:40:00,9.24,9.25,9.23,9.23,11200.0,7.5418,7.55,7.5337,7.5337,11200.0
2007-12-07 10:45:00,9.22,9.23,9.21,9.21,10400.0,7.5255,7.5337,7.5173,7.5173,10400.0
2007-12-07 10:50:00,9.21,9.23,9.21,9.22,34100.0,7.5173,7.5337,7.5173,7.5255,34100.0
2007-12-07 10:55:00,9.21,9.23,9.21,9.23,18200.0,7.5173,7.5337,7.5173,7.5337,18200.0
2007-12-07 11:00:00,9.23,9.26,9.23,9.26,30800.0,7.5337,7.5581,7.5337,7.5581,30800.0
2007-12-07 11:05:00,9.26,9.26,9.25,9.26,10900.0,7.5581,7.5581,7.55,7.5581,10900.0
2007-12-07 11:10:00,9.25,9.26,9.24,9.25,17000.0,7.55,7.5581,7.5418,7.55,17000.0
2007-12-07 11:15:00,9.25,9.26,9.24,9.24,18900.0,7.55,7.5581,7.5418,7.5418,18900.0
2007-12-07 11:20:00,9.25,9.26,9.24,9.24,46900.0,7.55,7.5581,7.5418,7.5418,46900.0
2007-12-07 11:25:00,9.24,9.24,9.21,9.22,19100.0,7.5418,7.5418,7.5173,7.5255,19100.0
2007-12-07 11:30:00,9.22,9.22,9.21,9.22,15600.0,7.5255,7.5255,7.5173,7.5255,15600.0
2007-12-07 11:35:00,9.22,9.22,9.21,9.21,11100.0,7.5255,7.5255,7.5173,7.5173,11100.0
2007-12-07 11:40:00,9.21,9.26,9.21,9.26,46000.0,7.5173,7.5581,7.5173,7.5581,46000.0
2007-12-07 11:45:00,9.26,9.27,9.25,9.27,15900.0,7.5581,7.5663,7.55,7.5663,15900.0
2007-12-07 11:50:00,9.27,9.29,9.27,9.27,19900.0,7.5663,7.5826,7.5663,7.5663,19900.0
2007-12-07 11:55:00,9.27,9.27,9.24,9.24,20500.0,7.5663,7.5663,7.5418,7.5418,20500.0
2007-12-07 12:00:00,9.24,9.24,9.22,9.23,34100.0,7.5418,7.5418,7.5255,7.5337,34100.0
2007-12-07 12:05:00,9.24,9.25,9.23,9.25,21200.0,7.5418,7.55,7.5337,7.55,21200.0
2007-12-07 12:10:00,9.25,9.26,9.24,9.25,20400.0,7.55,7.5581,7.5418,7.55,20400.0
2007-12-07 12:15:00,9.26,9.28,9.26,9.28,25400.0,7.5581,7.5745,7.5581,7.5745,25400.0
2007-12-07 12:20:00,9.27,9.28,9.27,9.28,4800.0,7.5663,7.5745,7.5663,7.5745,4800.0
2007-12-07 12:25:00,9.28,9.28,9.27,9.28,18500.0,7.5745,7.5745,7.5663,7.5745,18500.0
2007-12-07 12:30:00,9.27,9.28,9.27,9.28,8200.0,7.5663,7.5745,7.5663,7.5745,8200.0
2007-12-07 12:35:00,9.27,9.28,9.27,9.28,6100.0,7.5663,7.5745,7.5663,7.5745,6100.0
2007-12-07 12:40:00,9.28,9.3,9.27,9.3,27700.0,7.5745,7.5908,7.5663,7.5908,27700.0
2007-12-07 12:45:00,9.3,9.3,9.29,9.3,3500.0,7.5908,7.5908,7.5826,7.5908,3500.0
2007-12-07 12:50:00,9.29,9.31,9.29,9.31,10300.0,7.5826,7.599,7.5826,7.599,10300.0
2007-12-07 12:55:00,9.31,9.31,9.3,9.31,2900.0,7.599,7.599,7.5908,7.599,2900.0
2007-12-07 13:00:00,9.31,9.31,9.3,9.31,4100.0,7.599,7.599,7.5908,7.599,4100.0
2007-12-07 13:05:00,9.31,9.31,9.3,9.3,24300.0,7.599,7.599,7.5908,7.5908,24300.0
2007-12-07 13:10:00,9.31,9.31,9.3,9.3,9800.0,7.599,7.599,7.5908,7.5908,9800.0
2007-12-07 13:15:00,9.3,9.3,9.27,9.27,39400.0,7.5908,7.5908,7.5663,7.5663,39400.0
2007-12-07 13:20:00,9.28,9.28,9.27,9.28,10300.0,7.5745,7.5745,7.5663,7.5745,10300.0
2007-12-07 13:25:00,9.27,9.28,9.25,9.26,33400.0,7.5663,7.5745,7.55,7.5581,33400.0
2007-12-07 13:30:00,9.27,9.29,9.26,9.29,44300.0,7.5663,7.5826,7.5581,7.5826,44300.0
2007-12-07 13:35:00,9.29,9.3,9.28,9.3,11800.0,7.5826,7.5908,7.5745,7.5908,11800.0
2007-12-07 13:40:00,9.29,9.3,9.29,9.3,33400.0,7.5826,7.5908,7.5826,7.5908,33400.0
2007-12-07 13:45:00,9.31,9.31,9.3,9.31,7500.0,7.599,7.599,7.5908,7.599,7500.0
2007-12-07 13:50:00,9.31,9.31,9.3,9.31,5400.0,7.599,7.599,7.5908,7.599,5400.0
2007-12-07 13:55:00,9.31,9.31,9.3,9.3,5800.0,7.599,7.599,7.5908,7.5908,5800.0
2007-12-07 14:00:00,9.3,9.31,9.3,9.31,10500.0,7.5908,7.599,7.5908,7.599,10500.0
2007-12-07 14:05:00,9.31,9.31,9.3,9.31,39500.0,7.599,7.599,7.5908,7.599,39500.0
2007-12-07 14:10:00,9.31,9.31,9.3,9.31,11700.0,7.599,7.599,7.5908,7.599,11700.0
2007-12-07 14:15:00,9.31,9.31,9.3,9.31,8900.0,7.599,7.599,7.5908,7.599,8900.0
2007-12-07 14:20:00,9.31,9.31,9.3,9.31,5900.0,7.599,7.599,7.5908,7.599,5900.0
2007-12-07 14:25:00,9.31,9.31,9.3,9.31,3900.0,7.599,7.599,7.5908,7.599,3900.0
2007-12-07 14:30:00,9.31,9.31,9.29,9.31,38600.0,7.599,7.599,7.5826,7.599,38600.0
2007-12-07 14:35:00,9.31,9.32,9.31,9.31,14200.0,7.599,7.6071,7.599,7.599,14200.0
2007-12-07 14:40:00,9.32,9.33,9.31,9.33,10500.0,7.6071,7.6153,7.599,7.6153,10500.0
2007-12-07 14:45:00,9.33,9.33,9.28,9.28,31500.0,7.6153,7.6153,7.5745,7.5745,31500.0
2007-12-07 14:50:00,9.28,9.29,9.28,9.28,5500.0,7.5745,7.5826,7.5745,7.5745,5500.0
2007-12-07 14:55:00,9.28,9.29,9.27,9.28,12800.0,7.5745,7.5826,7.5663,7.5745,12800.0
2007-12-07 15:00:00,9.28,9.28,9.27,9.27,8200.0,7.5745,7.5745,7.5663,7.5663,8200.0
2007-12-07 15:05:00,9.27,9.3,9.27,9.3,38600.0,7.5663,7.5908,7.5663,7.5908,38600.0
2007-12-07 15:10:00,9.3,9.3,9.29,9.29,34500.0,7.5908,7.5908,7.5826,7.5826,34500.0
2007-12-07 15:15:00,9.28,9.3,9.28,9.29,23200.0,7.5745,7.5908,7.5745,7.5826,23200.0
2007-12-07 15:20:00,9.28,9.3,9.28,9.29,15600.0,7.5745,7.5908,7.5745,7.5826,15600.0
2007-12-07 15:25:00,9.3,9.3,9.26,9.27,33100.0,7.5908,7.5908,7.5581,7.5663,33100.0
2007-12-07 15:30:00,9.27,9.27,9.21,9.21,33100.0,7.5663,7.5663,7.5173,7.5173,33100.0
2007-12-07 15:35:00,9.22,9.24,9.21,9.24,42000.0,7.5255,7.5418,7.5173,7.5418,42000.0
2007-12-07 15:40:00,9.24,9.25,9.23,9.24,33400.0,7.5418,7.55,7.5337,7.5418,33400.0
2007-12-07 15:45:00,9.24,9.26,9.23,9.25,57800.0,7.5418,7.5581,7.5337,7.55,57800.0
2007-12-07 15:50:00,9.24,9.25,9.21,9.22,56100.0,7.5418,7.55,7.5173,7.5255,56100.0
2007-12-07 15:55:00,9.22,9.26,9.21,9.26,75400.0,7.5255,7.5581,7.5173,7.5581,75400.0
2007-12-10 09:30:00,9.21,9.39,9.21,9.36,71800.0,7.5173,7.6642,7.5173,7.6398,71800.0
2007-12-10 09:35:00,9.36,9.36,9.27,9.27,30400.0,7.6398,7.6398,7.5663,7.5663,30400.0
2007-12-10 09:40:00,9.27,9.32,9.27,9.3,13900.0,7.5663,7.6071,7.5663,7.5908,13900.0
2007-12-10 09:45:00,9.31,9.32,9.27,9.29,23200.0,7.599,7.6071,7.5663,7.5826,23200.0
2007-12-10 09:50:00,9.29,9.29,9.27,9.28,7700.0,7.5826,7.5826,7.5663,7.5745,7700.0
2007-12-10 09:55:00,9.28,9.33,9.26,9.33,17400.0,7.5745,7.6153,7.5581,7.6153,17400.0
2007-12-10 10:00:00,9.33,9.35,9.31,9.35,13400.0,7.6153,7.6316,7.599,7.6316,13400.0
2007-12-10 10:05:00,9.35,9.37,9.34,9.36,3600.0,7.6316,7.6479,7.6234,7.6398,3600.0
2007-12-10 10:10:00,9.37,9.37,9.33,9.33,8000.0,7.6479,7.6479,7.6153,7.6153,8000.0
2007-12-10 10:15:00,9.33,9.35,9.33,9.34,6400.0,7.6153,7.6316,7.6153,7.6234,6400.0
2007-12-10 10:20:00,9.35,9.35,9.34,9.35,9800.0,7.6316,7.6316,7.6234,7.6316,9800.0
2007-12-10 10:25:00,9.34,9.34,9.27,9.31,38300.0,7.6234,7.6234,7.5663,7.599,38300.0
2007-12-10 10:30:00,9.31,9.31,9.29,9.29,23900.0,7.599,7.599,7.5826,7.5826,23900.0
2007-12-10 10:35:00,9.29,9.3,9.28,9.29,13700.0,7.5826,7.5908,7.5745,7.5826,13700.0
2007-12-10 10:40:00,9.29,9.3,9.28,9.28,9400.0,7.5826,7.5908,7.5745,7.5745,9400.0
2007-12-10 10:45:00,9.27,9.31,9.27,9.3,41200.0,7.5663,7.599,7.5663,7.5908,41200.0
2007-12-10 10:50:00,9.3,9.32,9.3,9.31,87700.0,7.5908,7.6071,7.5908,7.599,87700.0
2007-12-10 10:55:00,9.32,9.37,9.32,9.37,45800.0,7.6071,7.6479,7.6071,7.6479,45800.0
2007-12-10 11:00:00,9.37,9.38,9.37,9.38,34700.0,7.6479,7.6561,7.6479,7.6561,34700.0
2007-12-10 11:05:00,9.37,9.38,9.35,9.35,53400.0,7.6479,7.6561,7.6316,7.6316,53400.0
2007-12-10 11:10:00,9.35,9.36,9.34,9.35,22200.0,7.6316,7.6398,7.6234,7.6316,22200.0
2007-12-10 11:15:00,9.35,9.36,9.35,9.35,15600.0,7.6316,7.6398,7.6316,7.6316,15600.0
2007-12-10 11:20:00,9.35,9.36,9.33,9.33,27600.0,7.6316,7.6398,7.6153,7.6153,27600.0
2007-12-10 11:25:00,9.33,9.36,9.33,9.35,30700.0,7.6153,7.6398,7.6153,7.6316,30700.0
2007-12-10 11:30:00,9.35,9.37,9.34,9.34,29300.0,7.6316,7.6479,7.6234,7.6234,29300.0
2007-12-10 11:35:00,9.34,9.36,9.34,9.36,31600.0,7.6234,7.6398,7.6234,7.6398,31600.0
2007-12-10 11:40:00,9.36,9.36,9.35,9.36,11300.0,7.6398,7.6398,7.6316,7.6398,11300.0
2007-12-10 11:45:00,9.35,9.35,9.35,9.35,11200.0,7.6316,7.6316,7.6316,7.6316,11200.0
2007-12-10 11:50:00,9.35,9.36,9.34,9.35,36000.0,7.6316,7.6398,7.6234,7.6316,36000.0
2007-12-10 11:55:00,9.35,9.36,9.35,9.35,6700.0,7.6316,7.6398,7.6316,7.6316,6700.0
2007-12-10 12:00:00,9.35,9.36,9.35,9.35,8100.0,7.6316,7.6398,7.6316,7.6316,8100.0
2007-12-10 12:05:00,9.35,9.36,9.35,9.35,15300.0,7.6316,7.6398,7.6316,7.6316,15300.0
2007-12-10 12:10:00,9.36,9.36,9.35,9.35,8100.0,7.6398,7.6398,7.6316,7.6316,8100.0
2007-12-10 12:15:00,9.35,9.36,9.35,9.35,11600.0,7.6316,7.6398,7.6316,7.6316,11600.0
2007-12-10 12:20:00,9.36,9.36,9.34,9.35,27700.0,7.6398,7.6398,7.6234,7.6316,27700.0
2007-12-10 12:25:00,9.35,9.36,9.35,9.36,12000.0,7.6316,7.6398,7.6316,7.6398,12000.0
2007-12-10 12:30:00,9.35,9.36,9.35,9.35,20000.0,7.6316,7.6398,7.6316,7.6316,20000.0
2007-12-10 12:35:00,9.36,9.37,9.35,9.36,59400.0,7.6398,7.6479,7.6316,7.6398,59400.0
2007-12-10 12:40:00,9.36,9.38,9.36,9.37,38100.0,7.6398,7.6561,7.6398,7.6479,38100.0
2007-12-10 12:45:00,9.38,9.39,9.37,9.38,20600.0,7.6561,7.6642,7.6479,7.6561,20600.0
2007-12-10 12:50:00,9.38,9.4,9.38,9.4,31900.0,7.6561,7.6724,7.6561,7.6724,31900.0
2007-12-10 12:55:00,9.4,9.4,9.38,9.39,44200.0,7.6724,7.6724,7.6561,7.6642,44200.0
2007-12-10 13:00:00,9.39,9.4,9.38,9.38,60200.0,7.6642,7.6724,7.6561,7.6561,60200.0
2007-12-10 13:05:00,9.38,9.38,9.37,9.37,7000.0,7.6561,7.6561,7.6479,7.6479,7000.0
2007-12-10 13:10:00,9.38,9.39,9.37,9.38,26800.0,7.6561,7.6642,7.6479,7.6561,26800.0
2007-12-10 13:15:00,9.38,9.4,9.38,9.4,42200.0,7.6561,7.6724,7.6561,7.6724,42200.0
2007-12-10 13:20:00,9.4,9.43,9.4,9.42,24000.0,7.6724,7.6969,7.6724,7.6887,24000.0
2007-12-10 13:25:00,9.42,9.43,9.4,9.4,38900.0,7.6887,7.6969,7.6724,7.6724,38900.0
2007-12-10 13:30:00,9.4,9.41,9.38,9.4,38000.0,7.6724,7.6806,7.6561,7.6724,38000.0
2007-12-10 13:35:00,9.4,9.41,9.4,9.4,14800.0,7.6724,7.6806,7.6724,7.6724,14800.0
2007-12-10 13:40:00,9.41,9.41,9.4,9.4,67600.0,7.6806,7.6806,7.6724,7.6724,67600.0
2007-12-10 13:45:00,9.4,9.4,9.39,9.4,19700.0,7.6724,7.6724,7.6642,7.6724,19700.0
2007-12-10 13:50:00,9.39,9.39,9.36,9.36,25700.0,7.6642,7.6642,7.6398,7.6398,25700.0
2007-12-10 13:55:00,9.36,9.36,9.32,9.33,16300.0,7.6398,7.6398,7.6071,7.6153,16300.0
2007-12-10 14:00:00,9.32,9.35,9.32,9.34,49000.0,7.6071,7.6316,7.6071,7.6234,49000.0
2007-12-10 14:05:00,9.35,9.35,9.34,9.34,18400.0,7.6316,7.6316,7.6234,7.6234,18400.0
2007-12-10 14:10:00,9.34,9.35,9.32,9.32,20100.0,7.6234,7.6316,7.6071,7.6071,20100.0
2007-12-10 14:15:00,9.32,9.33,9.32,9.32,7500.0,7.6071,7.6153,7.6071,7.6071,7500.0
2007-12-10 14:20:00,9.32,9.34,9.32,9.34,34800.0,7.6071,7.6234,7.6071,7.6234,34800.0
2007-12-10 14:25:00,9.34,9.34,9.33,9.33,11700.0,7.6234,7.6234,7.6153,7.6153,11700.0
2007-12-10 14:30:00,9.33,9.35,9.33,9.35,28800.0,7.6153,7.6316,7.6153,7.6316,28800.0
2007-12-10 14:35:00,9.35,9.36,9.35,9.36,9600.0,7.6316,7.6398,7.6316,7.6398,9600.0
2007-12-10 14:40:00,9.35,9.36,9.35,9.35,7500.0,7.6316,7.6398,7.6316,7.6316,7500.0
2007-12-10 14:45:00,9.35,9.36,9.35,9.35,23500.0,7.6316,7.6398,7.6316,7.6316,23500.0
2007-12-10 14:50:00,9.35,9.36,9.35,9.35,15400.0,7.6316,7.6398,7.6316,7.6316,15400.0
2007-12-10 14:55:00,9.35,9.36,9.35,9.35,75400.0,7.6316,7.6398,7.6316,7.6316,75400.0
2007-12-10 15:00:00,9.35,9.36,9.35,9.35,10700.0,7.6316,7.6398,7.6316,7.6316,10700.0
2007-12-10 15:05:00,9.36,9.37,9.35,9.37,21600.0,7.6398,7.6479,7.6316,7.6479,21600.0
2007-12-10 15:10:00,9.37,9.37,9.36,9.36,23900.0,7.6479,7.6479,7.6398,7.6398,23900.0
2007-12-10 15:15:00,9.36,9.38,9.36,9.37,59000.0,7.6398,7.6561,7.6398,7.6479,59000.0
2007-12-10 15:20:00,9.37,9.38,9.34,9.34,58100.0,7.6479,7.6561,7.6234,7.6234,58100.0
2007-12-10 15:25:00,9.34,9.34,9.3,9.31,42800.0,7.6234,7.6234,7.5908,7.599,42800.0
2007-12-10 15:30:00,9.31,9.31,9.29,9.3,74800.0,7.599,7.599,7.5826,7.5908,74800.0
2007-12-10 15:35:00,9.3,9.31,9.3,9.3,29400.0,7.5908,7.599,7.5908,7.5908,29400.0
2007-12-10 15:40:00,9.3,9.31,9.28,9.29,76100.0,7.5908,7.599,7.5745,7.5826,76100.0
2007-12-10 15:45:00,9.29,9.29,9.27,9.29,63400.0,7.5826,7.5826,7.5663,7.5826,63400.0
2007-12-10 15:50:00,9.28,9.29,9.28,9.29,50100.0,7.5745,7.5826,7.5745,7.5826,50100.0
2007-12-10 15:55:00,9.29,9.3,9.28,9.3,94900.0,7.5826,7.5908,7.5745,7.5908,94900.0
2007-12-11 09:30:00,9.32,9.36,9.32,9.35,24500.0,7.6071,7.6398,7.6071,7.6316,24500.0
2007-12-11 09:35:00,9.36,9.36,9.31,9.34,22100.0,7.6398,7.6398,7.599,7.6234,22100.0
2007-12-11 09:40:00,9.33,9.34,9.32,9.34,6800.0,7.6153,7.6234,7.6071,7.6234,6800.0
2007-12-11 09:45:00,9.34,9.36,9.33,9.33,20200.0,7.6234,7.6398,7.6153,7.6153,20200.0
2007-12-11 09:50:00,9.33,9.39,9.33,9.39,19400.0,7.6153,7.6642,7.6153,7.6642,19400.0
2007-12-11 09:55:00,9.39,9.42,9.37,9.4,25800.0,7.6642,7.6887,7.6479,7.6724,25800.0
2007-12-11 10:00:00,9.41,9.41,9.34,9.38,48000.0,7.6806,7.6806,7.6234,7.6561,48000.0
2007-12-11 10:05:00,9.38,9.42,9.37,9.42,11800.0,7.6561,7.6887,7.6479,7.6887,11800.0
2007-12-11 10:10:00,9.41,9.43,9.41,9.43,13800.0,7.6806,7.6969,7.6806,7.6969,13800.0
2007-12-11 10:15:00,9.42,9.42,9.41,9.41,8100.0,7.6887,7.6887,7.6806,7.6806,8100.0
2007-12-11 10:20:00,9.41,9.41,9.4,9.4,7900.0,7.6806,7.6806,7.6724,7.6724,7900.0
2007-12-11 10:25:00,9.41,9.41,9.38,9.4,18500.0,7.6806,7.6806,7.6561,7.6724,18500.0
2007-12-11 10:30:00,9.4,9.4,9.37,9.38,14000.0,7.6724,7.6724,7.6479,7.6561,14000.0
2007-12-11 10:35:00,9.37,9.37,9.33,9.35,28500.0,7.6479,7.6479,7.6153,7.6316,28500.0
2007-12-11 10:40:00,9.35,9.35,9.34,9.34,6700.0,7.6316,7.6316,7.6234,7.6234,6700.0
2007-12-11 10:45:00,9.34,9.35,9.33,9.33,18900.0,7.6234,7.6316,7.6153,7.6153,18900.0
2007-12-11 10:50:00,9.33,9.36,9.32,9.36,27000.0,7.6153,7.6398,7.6071,7.6398,27000.0
2007-12-11 10:55:00,9.35,9.36,9.35,9.35,1300.0,7.6316,7.6398,7.6316,7.6316,1300.0
2007-12-11 11:00:00,9.35,9.35,9.31,9.31,14300.0,7.6316,7.6316,7.599,7.599,14300.0
2007-12-11 11:05:00,9.3,9.31,9.29,9.3,56600.0,7.5908,7.599,7.5826,7.5908,56600.0
2007-12-11 11:10:00,9.3,9.3,9.29,9.29,22200.0,7.5908,7.5908,7.5826,7.5826,22200.0
2007-12-11 11:15:00,9.29,9.29,9.28,9.29,7500.0,7.5826,7.5826,7.5745,7.5826,7500.0
2007-12-11 11:20:00,9.28,9.28,9.28,9.28,9400.0,7.5745,7.5745,7.5745,7.5745,9400.0
2007-12-11 11:25:00,9.28,9.29,9.26,9.26,12400.0,7.5745,7.5826,7.5581,7.5581,12400.0
2007-12-11 11:30:00,9.27,9.27,9.26,9.27,3600.0,7.5663,7.5663,7.5581,7.5663,3600.0
2007-12-11 11:35:00,9.27,9.27,9.26,9.26,7500.0,7.5663,7.5663,7.5581,7.5581,7500.0
2007-12-11 11:40:00,9.26,9.26,9.24,9.26,23400.0,7.5581,7.5581,7.5418,7.5581,23400.0
2007-12-11 11:45:00,9.27,9.27,9.26,9.27,1900.0,7.5663,7.5663,7.5581,7.5663,1900.0
2007-12-11 11:50:00,9.27,9.27,9.24,9.24,17700.0,7.5663,7.5663,7.5418,7.5418,17700.0
2007-12-11 11:55:00,9.25,9.25,9.19,9.2,54900.0,7.55,7.55,7.501,7.5092,54900.0
2007-12-11 12:00:00,9.19,9.2,9.19,9.2,4000.0,7.501,7.5092,7.501,7.5092,4000.0
2007-12-11 12:05:00,9.2,9.2,9.19,9.2,22700.0,7.5092,7.5092,7.501,7.5092,22700.0
2007-12-11 12:10:00,9.19,9.2,9.19,9.19,5200.0,7.501,7.5092,7.501,7.501,5200.0
2007-12-11 12:15:00,9.2,9.2,9.19,9.2,4400.0,7.5092,7.5092,7.501,7.5092,4400.0
2007-12-11 12:20:00,9.19,9.2,9.18,9.18,19600.0,7.501,7.5092,7.4928,7.4928,19600.0
2007-12-11 12:25:00,9.19,9.19,9.15,9.16,40700.0,7.501,7.501,7.4684,7.4765,40700.0
2007-12-11 12:30:00,9.17,9.17,9.16,9.17,12500.0,7.4847,7.4847,7.4765,7.4847,12500.0
2007-12-11 12:35:00,9.17,9.22,9.17,9.2,34200.0,7.4847,7.5255,7.4847,7.5092,34200.0
2007-12-11 12:40:00,9.2,9.2,9.19,9.19,700.0,7.5092,7.5092,7.501,7.501,700.0
2007-12-11 12:45:00,9.19,9.2,9.19,9.2,5300.0,7.501,7.5092,7.501,7.5092,5300.0
2007-12-11 12:50:00,9.19,9.22,9.19,9.22,13900.0,7.501,7.5255,7.501,7.5255,13900.0
2007-12-11 12:55:00,9.22,9.25,9.21,9.24,51200.0,7.5255,7.55,7.5173,7.5418,51200.0
2007-12-11 13:00:00,9.24,9.25,9.24,9.25,11700.0,7.5418,7.55,7.5418,7.55,11700.0
2007-12-11 13:05:00,9.24,9.25,9.22,9.22,5600.0,7.5418,7.55,7.5255,7.5255,5600.0
2007-12-11 13:10:00,9.23,9.23,9.22,9.22,2100.0,7.5337,7.5337,7.5255,7.5255,2100.0
2007-12-11 13:15:00,9.22,9.22,9.21,9.22,4100.0,7.5255,7.5255,7.5173,7.5255,4100.0
2007-12-11 13:20:00,9.22,9.24,9.21,9.23,18900.0,7.5255,7.5418,7.5173,7.5337,18900.0
2007-12-11 13:25:00,9.24,9.25,9.23,9.25,5200.0,7.5418,7.55,7.5337,7.55,5200.0
2007-12-11 13:30:00,9.25,9.25,9.24,9.25,5200.0,7.55,7.55,7.5418,7.55,5200.0
2007-12-11 13:35:00,9.25,9.25,9.24,9.25,3100.0,7.55,7.55,7.5418,7.55,3100.0
2007-12-11 13:40:00,9.24,9.27,9.24,9.27,10600.0,7.5418,7.5663,7.5418,7.5663,10600.0
2007-12-11 13:45:00,9.27,9.28,9.24,9.27,40000.0,7.5663,7.5745,7.5418,7.5663,40000.0
2007-12-11 13:50:00,9.26,9.27,9.25,9.26,8400.0,7.5581,7.5663,7.55,7.5581,8400.0
2007-12-11 13:55:00,9.26,9.26,9.24,9.25,17600.0,7.5581,7.5581,7.5418,7.55,17600.0
2007-12-11 14:00:00,9.26,9.26,9.25,9.25,4400.0,7.5581,7.5581,7.55,7.55,4400.0
2007-12-11 14:05:00,9.25,9.26,9.23,9.24,14300.0,7.55,7.5581,7.5337,7.5418,14300.0
2007-12-11 14:10:00,9.24,9.25,9.22,9.24,30500.0,7.5418,7.55,7.5255,7.5418,30500.0
2007-12-11 14:15:00,9.24,9.24,9.08,9.14,79900.0,7.5418,7.5418,7.4112,7.4602,79900.0
2007-12-11 14:20:00,9.14,9.15,9.02,9.05,81700.0,7.4602,7.4684,7.3622,7.3867,81700.0
2007-12-11 14:25:00,9.04,9.08,9.02,9.06,49400.0,7.3786,7.4112,7.3622,7.3949,49400.0
2007-12-11 14:30:00,9.05,9.07,9.01,9.06,32700.0,7.3867,7.4031,7.3541,7.3949,32700.0
2007-12-11 14:35:00,9.06,9.06,8.99,9.01,66400.0,7.3949,7.3949,7.3378,7.3541,66400.0
2007-12-11 14:40:00,9.02,9.04,8.99,9.0,40200.0,7.3622,7.3786,7.3378,7.3459,40200.0
2007-12-11 14:45:00,9.0,9.05,8.99,9.04,139300.0,7.3459,7.3867,7.3378,7.3786,139300.0
2007-12-11 14:50:00,9.04,9.05,9.01,9.05,52900.0,7.3786,7.3867,7.3541,7.3867,52900.0
2007-12-11 14:55:00,9.05,9.05,9.01,9.01,30500.0,7.3867,7.3867,7.3541,7.3541,30500.0
2007-12-11 15:00:00,9.01,9.02,8.97,9.0,87100.0,7.3541,7.3622,7.3214,7.3459,87100.0
2007-12-11 15:05:00,9.0,9.0,8.94,8.95,87800.0,7.3459,7.3459,7.297,7.3051,87800.0
2007-12-11 15:10:00,8.95,8.96,8.95,8.95,50100.0,7.3051,7.3133,7.3051,7.3051,50100.0
2007-12-11 15:15:00,8.95,8.96,8.9,8.91,99400.0,7.3051,7.3133,7.2643,7.2725,99400.0
2007-12-11 15:20:00,8.92,8.92,8.89,8.89,66400.0,7.2806,7.2806,7.2561,7.2561,66400.0
2007-12-11 15:25:00,8.89,8.9,8.87,8.9,113400.0,7.2561,7.2643,7.2398,7.2643,113400.0
2007-12-11 15:30:00,8.9,8.92,8.87,8.9,192700.0,7.2643,7.2806,7.2398,7.2643,192700.0
2007-12-11 15:35:00,8.9,8.9,8.86,8.86,89500.0,7.2643,7.2643,7.2317,7.2317,89500.0
2007-12-11 15:40:00,8.86,8.87,8.84,8.86,181700.0,7.2317,7.2398,7.2153,7.2317,181700.0
2007-12-11 15:45:00,8.86,8.86,8.84,8.84,52400.0,7.2317,7.2317,7.2153,7.2153,52400.0
2007-12-11 15:50:00,8.84,8.86,8.83,8.85,123400.0,7.2153,7.2317,7.2072,7.2235,123400.0
2007-12-11 15:55:00,8.85,8.88,8.85,8.85,171200.0,7.2235,7.248,7.2235,7.2235,171200.0
2007-12-12 09:30:00,9.08,9.24,9.08,9.23,54800.0,7.4112,7.5418,7.4112,7.5337,54800.0
2007-12-12 09:35:00,9.23,9.23,9.06,9.09,83400.0,7.5337,7.5337,7.3949,7.4194,83400.0
2007-12-12 09:40:00,9.09,9.15,9.08,9.11,64400.0,7.4194,7.4684,7.4112,7.4357,64400.0
2007-12-12 09:45:00,9.09,9.09,9.01,9.05,31600.0,7.4194,7.4194,7.3541,7.3867,31600.0
2007-12-12 09:50:00,9.05,9.05,9.01,9.02,37900.0,7.3867,7.3867,7.3541,7.3622,37900.0
2007-12-12 09:55:00,9.02,9.03,8.98,9.0,18300.0,7.3622,7.3704,7.3296,7.3459,18300.0
2007-12-12 10:00:00,8.99,9.0,8.97,8.97,18500.0,7.3378,7.3459,7.3214,7.3214,18500.0
2007-12-12 10:05:00,8.98,9.0,8.97,9.0,18000.0,7.3296,7.3459,7.3214,7.3459,18000.0
2007-12-12 10:10:00,9.0,9.05,8.99,9.04,32000.0,7.3459,7.3867,7.3378,7.3786,32000.0
2007-12-12 10:15:00,9.05,9.09,9.04,9.09,26200.0,7.3867,7.4194,7.3786,7.4194,26200.0
2007-12-12 10:20:00,9.09,9.09,9.03,9.04,28800.0,7.4194,7.4194,7.3704,7.3786,28800.0
2007-12-12 10:25:00,9.04,9.04,8.99,9.0,12200.0,7.3786,7.3786,7.3378,7.3459,12200.0
2007-12-12 10:30:00,9.0,9.02,8.97,8.99,26800.0,7.3459,7.3622,7.3214,7.3378,26800.0
2007-12-12 10:35:00,9.0,9.01,8.99,9.0,8600.0,7.3459,7.3541,7.3378,7.3459,8600.0
2007-12-12 10:40:00,9.01,9.03,9.0,9.03,32500.0,7.3541,7.3704,7.3459,7.3704,32500.0
2007-12-12 10:45:00,9.04,9.05,8.97,8.97,22700.0,7.3786,7.3867,7.3214,7.3214,22700.0
2007-12-12 10:50:00,8.97,8.99,8.97,8.99,10300.0,7.3214,7.3378,7.3214,7.3378,10300.0
2007-12-12 10:55:00,8.99,9.0,8.99,8.99,8800.0,7.3378,7.3459,7.3378,7.3378,8800.0
2007-12-12 11:00:00,8.99,9.01,8.98,9.0,33300.0,7.3378,7.3541,7.3296,7.3459,33300.0
2007-12-12 11:05:00,9.0,9.01,8.99,9.01,11800.0,7.3459,7.3541,7.3378,7.3541,11800.0
2007-12-12 11:10:00,9.01,9.03,9.01,9.01,23800.0,7.3541,7.3704,7.3541,7.3541,23800.0
2007-12-12 11:15:00,9.02,9.02,8.99,9.01,14700.0,7.3622,7.3622,7.3378,7.3541,14700.0
2007-12-12 11:20:00,9.0,9.0,8.98,8.98,21600.0,7.3459,7.3459,7.3296,7.3296,21600.0
2007-12-12 11:25:00,8.99,8.99,8.95,8.95,20900.0,7.3378,7.3378,7.3051,7.3051,20900.0
2007-12-12 11:30:00,8.96,8.98,8.95,8.98,6200.0,7.3133,7.3296,7.3051,7.3296,6200.0
2007-12-12 11:35:00,8.98,9.01,8.97,9.0,16500.0,7.3296,7.3541,7.3214,7.3459,16500.0
2007-12-12 11:40:00,9.0,9.01,8.99,9.01,12000.0,7.3459,7.3541,7.3378,7.3541,12000.0
2007-12-12 11:45:00,9.01,9.02,9.0,9.0,17000.0,7.3541,7.3622,7.3459,7.3459,17000.0
2007-12-12 11:50:00,9.0,9.0,8.99,9.0,11000.0,7.3459,7.3459,7.3378,7.3459,11000.0
2007-12-12 11:55:00,9.0,9.0,8.99,9.0,2100.0,7.3459,7.3459,7.3378,7.3459,2100.0
2007-12-12 12:00:00,9.0,9.01,8.99,9.0,21600.0,7.3459,7.3541,7.3378,7.3459,21600.0
2007-12-12 12:05:00,9.0,9.0,8.97,8.97,14800.0,7.3459,7.3459,7.3214,7.3214,14800.0
2007-12-12 12:10:00,8.96,8.97,8.94,8.94,41500.0,7.3133,7.3214,7.297,7.297,41500.0
2007-12-12 12:15:00,8.95,8.95,8.94,8.94,24800.0,7.3051,7.3051,7.297,7.297,24800.0
2007-12-12 12:20:00,8.95,8.96,8.94,8.95,39300.0,7.3051,7.3133,7.297,7.3051,39300.0
2007-12-12 12:25:00,8.95,8.96,8.95,8.95,9000.0,7.3051,7.3133,7.3051,7.3051,9000.0
2007-12-12 12:30:00,8.95,8.95,8.9,8.91,22400.0,7.3051,7.3051,7.2643,7.2725,22400.0
2007-12-12 12:35:00,8.91,8.91,8.84,8.85,51600.0,7.2725,7.2725,7.2153,7.2235,51600.0
2007-12-12 12:40:00,8.85,8.88,8.84,8.87,91500.0,7.2235,7.248,7.2153,7.2398,91500.0
2007-12-12 12:45:00,8.87,8.87,8.81,8.86,48700.0,7.2398,7.2398,7.1908,7.2317,48700.0
2007-12-12 12:50:00,8.85,8.86,8.85,8.85,44700.0,7.2235,7.2317,7.2235,7.2235,44700.0
2007-12-12 12:55:00,8.86,8.86,8.81,8.84,31500.0,7.2317,7.2317,7.1908,7.2153,31500.0
2007-12-12 13:00:00,8.84,8.85,8.83,8.84,25800.0,7.2153,7.2235,7.2072,7.2153,25800.0
2007-12-12 13:05:00,8.85,8.85,8.84,8.84,14700.0,7.2235,7.2235,7.2153,7.2153,14700.0
2007-12-12 13:10:00,8.85,8.86,8.84,8.86,48900.0,7.2235,7.2317,7.2153,7.2317,48900.0
2007-12-12 13:15:00,8.85,8.86,8.82,8.85,43600.0,7.2235,7.2317,7.199,7.2235,43600.0
2007-12-12 13:20:00,8.85,8.87,8.85,8.87,19700.0,7.2235,7.2398,7.2235,7.2398,19700.0
2007-12-12 13:25:00,8.87,8.88,8.87,8.87,20500.0,7.2398,7.248,7.2398,7.2398,20500.0
2007-12-12 13:30:00,8.86,8.86,8.85,8.85,14300.0,7.2317,7.2317,7.2235,7.2235,14300.0
2007-12-12 13:35:00,8.86,8.92,8.85,8.92,17600.0,7.2317,7.2806,7.2235,7.2806,17600.0
2007-12-12 13:40:00,8.91,8.94,8.91,8.91,15900.0,7.2725,7.297,7.2725,7.2725,15900.0
2007-12-12 13:45:00,8.91,8.92,8.89,8.9,12200.0,7.2725,7.2806,7.2561,7.2643,12200.0
2007-12-12 13:50:00,8.9,8.9,8.89,8.9,1900.0,7.2643,7.2643,7.2561,7.2643,1900.0
2007-12-12 13:55:00,8.9,8.92,8.89,8.91,13500.0,7.2643,7.2806,7.2561,7.2725,13500.0
2007-12-12 14:00:00,8.91,8.94,8.91,8.94,12300.0,7.2725,7.297,7.2725,7.297,12300.0
2007-12-12 14:05:00,8.94,9.0,8.93,9.0,26200.0,7.297,7.3459,7.2888,7.3459,26200.0
2007-12-12 14:10:00,9.0,9.0,8.99,9.0,22200.0,7.3459,7.3459,7.3378,7.3459,22200.0
2007-12-12 14:15:00,8.99,9.04,8.99,9.03,31200.0,7.3378,7.3786,7.3378,7.3704,31200.0
2007-12-12 14:20:00,9.03,9.04,9.0,9.02,54200.0,7.3704,7.3786,7.3459,7.3622,54200.0
2007-12-12 14:25:00,9.01,9.02,9.01,9.01,49100.0,7.3541,7.3622,7.3541,7.3541,49100.0
2007-12-12 14:30:00,9.01,9.01,8.98,8.98,26600.0,7.3541,7.3541,7.3296,7.3296,26600.0
2007-12-12 14:35:00,8.98,8.99,8.98,8.98,19300.0,7.3296,7.3378,7.3296,7.3296,19300.0
2007-12-12 14:40:00,8.98,9.01,8.98,9.01,53500.0,7.3296,7.3541,7.3296,7.3541,53500.0
2007-12-12 14:45:00,9.01,9.01,8.99,8.99,54300.0,7.3541,7.3541,7.3378,7.3378,54300.0
2007-12-12 14:50:00,8.99,9.0,8.99,8.99,16000.0,7.3378,7.3459,7.3378,7.3378,16000.0
2007-12-12 14:55:00,9.0,9.0,8.99,8.99,33200.0,7.3459,7.3459,7.3378,7.3378,33200.0
2007-12-12 15:00:00,8.99,9.0,8.95,8.95,39300.0,7.3378,7.3459,7.3051,7.3051,39300.0
2007-12-12 15:05:00,8.95,8.96,8.95,8.96,20500.0,7.3051,7.3133,7.3051,7.3133,20500.0
2007-12-12 15:10:00,8.95,8.95,8.85,8.88,98200.0,7.3051,7.3051,7.2235,7.248,98200.0
2007-12-12 15:15:00,8.88,8.89,8.82,8.87,102400.0,7.248,7.2561,7.199,7.2398,102400.0
2007-12-12 15:20:00,8.88,8.89,8.83,8.83,41600.0,7.248,7.2561,7.2072,7.2072,41600.0
2007-12-12 15:25:00,8.83,8.86,8.8,8.84,68700.0,7.2072,7.2317,7.1827,7.2153,68700.0
2007-12-12 15:30:00,8.83,8.85,8.81,8.85,58500.0,7.2072,7.2235,7.1908,7.2235,58500.0
2007-12-12 15:35:00,8.85,8.86,8.8,8.84,50900.0,7.2235,7.2317,7.1827,7.2153,50900.0
2007-12-12 15:40:00,8.84,8.86,8.84,8.85,32600.0,7.2153,7.2317,7.2153,7.2235,32600.0
2007-12-12 15:45:00,8.85,8.9,8.84,8.85,115700.0,7.2235,7.2643,7.2153,7.2235,115700.0
2007-12-12 15:50:00,8.86,8.96,8.85,8.96,91300.0,7.2317,7.3133,7.2235,7.3133,91300.0
2007-12-12 15:55:00,8.95,8.96,8.95,8.96,33900.0,7.3051,7.3133,7.3051,7.3133,33900.0
2007-12-13 09:30:00,8.87,8.9,8.83,8.85,42700.0,7.2398,7.2643,7.2072,7.2235,42700.0
2007-12-13 09:35:00,8.86,8.96,8.86,8.96,27500.0,7.2317,7.3133,7.2317,7.3133,27500.0
2007-12-13 09:40:00,8.95,8.97,8.95,8.96,16200.0,7.3051,7.3214,7.3051,7.3133,16200.0
2007-12-13 09:45:00,8.96,8.96,8.9,8.9,85100.0,7.3133,7.3133,7.2643,7.2643,85100.0
2007-12-13 09:50:00,8.9,8.95,8.9,8.94,43600.0,7.2643,7.3051,7.2643,7.297,43600.0
2007-12-13 09:55:00,8.94,8.96,8.9,8.9,23400.0,7.297,7.3133,7.2643,7.2643,23400.0
2007-12-13 10:00:00,8.9,8.92,8.88,8.9,50700.0,7.2643,7.2806,7.248,7.2643,50700.0
2007-12-13 10:05:00,8.9,8.92,8.89,8.91,12200.0,7.2643,7.2806,7.2561,7.2725,12200.0
2007-12-13 10:10:00,8.91,8.93,8.88,8.88,84000.0,7.2725,7.2888,7.248,7.248,84000.0
2007-12-13 10:15:00,8.89,8.9,8.88,8.9,14300.0,7.2561,7.2643,7.248,7.2643,14300.0
2007-12-13 10:20:00,8.9,8.92,8.89,8.9,11900.0,7.2643,7.2806,7.2561,7.2643,11900.0
2007-12-13 10:25:00,8.9,8.9,8.88,8.9,24600.0,7.2643,7.2643,7.248,7.2643,24600.0
2007-12-13 10:30:00,8.9,8.93,8.89,8.89,28000.0,7.2643,7.2888,7.2561,7.2561,28000.0
2007-12-13 10:35:00,8.89,8.9,8.88,8.89,27500.0,7.2561,7.2643,7.248,7.2561,27500.0
2007-12-13 10:40:00,8.9,8.91,8.9,8.9,25100.0,7.2643,7.2725,7.2643,7.2643,25100.0
2007-12-13 10:45:00,8.9,8.92,8.89,8.92,24300.0,7.2643,7.2806,7.2561,7.2806,24300.0
2007-12-13 10:50:00,8.91,8.92,8.91,8.91,5400.0,7.2725,7.2806,7.2725,7.2725,5400.0
2007-12-13 10:55:00,8.91,8.91,8.9,8.9,22500.0,7.2725,7.2725,7.2643,7.2643,22500.0
2007-12-13 11:00:00,8.9,8.92,8.89,8.91,13100.0,7.2643,7.2806,7.2561,7.2725,13100.0
2007-12-13 11:05:00,8.92,8.92,8.9,8.92,23500.0,7.2806,7.2806,7.2643,7.2806,23500.0
2007-12-13 11:10:00,8.92,8.94,8.91,8.93,17700.0,7.2806,7.297,7.2725,7.2888,17700.0
2007-12-13 11:15:00,8.94,8.94,8.92,8.92,11300.0,7.297,7.297,7.2806,7.2806,11300.0
2007-12-13 11:20:00,8.92,8.92,8.87,8.87,34400.0,7.2806,7.2806,7.2398,7.2398,34400.0
2007-12-13 11:25:00,8.87,8.91,8.85,8.9,75600.0,7.2398,7.2725,7.2235,7.2643,75600.0
2007-12-13 11:30:00,8.9,8.9,8.89,8.89,10900.0,7.2643,7.2643,7.2561,7.2561,10900.0
2007-12-13 11:35:00,8.89,8.9,8.88,8.89,14300.0,7.2561,7.2643,7.248,7.2561,14300.0
2007-12-13 11:40:00,8.9,8.91,8.9,8.9,5400.0,7.2643,7.2725,7.2643,7.2643,5400.0
2007-12-13 11:45:00,8.91,8.91,8.9,8.91,3000.0,7.2725,7.2725,7.2643,7.2725,3000.0
2007-12-13 11:50:00,8.9,8.91,8.9,8.9,5700.0,7.2643,7.2725,7.2643,7.2643,5700.0
2007-12-13 11:55:00,8.9,8.94,8.9,8.94,144600.0,7.2643,7.297,7.2643,7.297,144600.0
2007-12-13 12:00:00,8.94,8.95,8.91,8.92,15000.0,7.297,7.3051,7.2725,7.2806,15000.0
2007-12-13 12:05:00,8.92,8.93,8.9,8.91,50600.0,7.2806,7.2888,7.2643,7.2725,50600.0
2007-12-13 12:10:00,8.92,8.93,8.92,8.92,11600.0,7.2806,7.2888,7.2806,7.2806,11600.0
2007-12-13 12:15:00,8.92,8.92,8.89,8.89,22400.0,7.2806,7.2806,7.2561,7.2561,22400.0
2007-12-13 12:20:00,8.9,8.92,8.89,8.91,30800.0,7.2643,7.2806,7.2561,7.2725,30800.0
2007-12-13 12:25:00,8.9,8.91,8.89,8.9,33100.0,7.2643,7.2725,7.2561,7.2643,33100.0
2007-12-13 12:30:00,8.91,8.91,8.9,8.9,8500.0,7.2725,7.2725,7.2643,7.2643,8500.0
2007-12-13 12:35:00,8.9,8.91,8.9,8.9,12900.0,7.2643,7.2725,7.2643,7.2643,12900.0
2007-12-13 12:40:00,8.9,8.9,8.86,8.87,49300.0,7.2643,7.2643,7.2317,7.2398,49300.0
2007-12-13 12:45:00,8.87,8.88,8.87,8.88,5400.0,7.2398,7.248,7.2398,7.248,5400.0
2007-12-13 12:50:00,8.88,8.88,8.87,8.87,20000.0,7.248,7.248,7.2398,7.2398,20000.0
2007-12-13 12:55:00,8.87,8.88,8.86,8.86,74400.0,7.2398,7.248,7.2317,7.2317,74400.0
2007-12-13 13:00:00,8.87,8.88,8.86,8.88,15800.0,7.2398,7.248,7.2317,7.248,15800.0
2007-12-13 13:05:00,8.87,8.91,8.87,8.91,40500.0,7.2398,7.2725,7.2398,7.2725,40500.0
2007-12-13 13:10:00,8.91,8.91,8.9,8.9,36000.0,7.2725,7.2725,7.2643,7.2643,36000.0
2007-12-13 13:15:00,8.91,8.91,8.9,8.9,21000.0,7.2725,7.2725,7.2643,7.2643,21000.0
2007-12-13 13:20:00,8.9,8.93,8.9,8.92,26000.0,7.2643,7.2888,7.2643,7.2806,26000.0
2007-12-13 13:25:00,8.93,8.96,8.92,8.96,55000.0,7.2888,7.3133,7.2806,7.3133,55000.0
2007-12-13 13:30:00,8.95,8.96,8.95,8.95,5500.0,7.3051,7.3133,7.3051,7.3051,5500.0
2007-12-13 13:35:00,8.95,8.96,8.93,8.93,24100.0,7.3051,7.3133,7.2888,7.2888,24100.0
2007-12-13 13:40:00,8.94,8.94,8.92,8.92,22800.0,7.297,7.297,7.2806,7.2806,22800.0
2007-12-13 13:45:00,8.93,8.93,8.92,8.92,4100.0,7.2888,7.2888,7.2806,7.2806,4100.0
2007-12-13 13:50:00,8.93,8.94,8.92,8.93,40300.0,7.2888,7.297,7.2806,7.2888,40300.0
2007-12-13 13:55:00,8.94,8.94,8.93,8.94,7900.0,7.297,7.297,7.2888,7.297,7900.0
2007-12-13 14:00:00,8.94,8.96,8.93,8.96,42700.0,7.297,7.3133,7.2888,7.3133,42700.0
2007-12-13 14:05:00,8.96,8.96,8.95,8.95,22000.0,7.3133,7.3133,7.3051,7.3051,22000.0
2007-12-13 14:10:00,8.96,8.96,8.95,8.95,5500.0,7.3133,7.3133,7.3051,7.3051,5500.0
2007-12-13 14:15:00,8.96,8.96,8.95,8.96,17600.0,7.3133,7.3133,7.3051,7.3133,17600.0
2007-12-13 14:20:00,8.96,8.99,8.95,8.99,55700.0,7.3133,7.3378,7.3051,7.3378,55700.0
2007-12-13 14:25:00,9.0,9.0,8.96,8.96,53600.0,7.3459,7.3459,7.3133,7.3133,53600.0
2007-12-13 14:30:00,8.97,8.97,8.96,8.96,5300.0,7.3214,7.3214,7.3133,7.3133,5300.0
2007-12-13 14:35:00,8.97,8.97,8.95,8.95,10000.0,7.3214,7.3214,7.3051,7.3051,10000.0
2007-12-13 14:40:00,8.96,8.96,8.95,8.95,3800.0,7.3133,7.3133,7.3051,7.3051,3800.0
2007-12-13 14:45:00,8.96,8.96,8.89,8.91,97200.0,7.3133,7.3133,7.2561,7.2725,97200.0
2007-12-13 14:50:00,8.92,8.96,8.92,8.96,38500.0,7.2806,7.3133,7.2806,7.3133,38500.0
2007-12-13 14:55:00,8.96,8.97,8.93,8.93,40700.0,7.3133,7.3214,7.2888,7.2888,40700.0
2007-12-13 15:00:00,8.94,8.97,8.93,8.97,29400.0,7.297,7.3214,7.2888,7.3214,29400.0
2007-12-13 15:05:00,8.98,8.98,8.97,8.97,11300.0,7.3296,7.3296,7.3214,7.3214,11300.0
2007-12-13 15:10:00,8.98,8.98,8.93,8.93,24700.0,7.3296,7.3296,7.2888,7.2888,24700.0
2007-12-13 15:15:00,8.94,8.96,8.92,8.96,31000.0,7.297,7.3133,7.2806,7.3133,31000.0
2007-12-13 15:20:00,8.96,8.97,8.93,8.94,15300.0,7.3133,7.3214,7.2888,7.297,15300.0
2007-12-13 15:25:00,8.94,8.99,8.93,8.99,50700.0,7.297,7.3378,7.2888,7.3378,50700.0
2007-12-13 15:30:00,8.99,9.0,8.98,9.0,26200.0,7.3378,7.3459,7.3296,7.3459,26200.0
2007-12-13 15:35:00,9.0,9.01,8.99,9.0,44700.0,7.3459,7.3541,7.3378,7.3459,44700.0
2007-12-13 15:40:00,9.01,9.01,9.0,9.0,19200.0,7.3541,7.3541,7.3459,7.3459,19200.0
2007-12-13 15:45:00,9.01,9.04,9.0,9.02,89600.0,7.3541,7.3786,7.3459,7.3622,89600.0
2007-12-13 15:50:00,9.02,9.04,8.99,9.03,132400.0,7.3622,7.3786,7.3378,7.3704,132400.0
2007-12-13 15:55:00,9.02,9.03,9.01,9.01,31600.0,7.3622,7.3704,7.3541,7.3541,31600.0
2007-12-14 09:30:00,8.96,8.96,8.86,8.9,103200.0,7.3133,7.3133,7.2317,7.2643,103200.0
2007-12-14 09:35:00,8.9,8.91,8.88,8.89,11600.0,7.2643,7.2725,7.248,7.2561,11600.0
2007-12-14 09:40:00,8.9,8.93,8.89,8.92,20800.0,7.2643,7.2888,7.2561,7.2806,20800.0
2007-12-14 09:45:00,8.92,8.93,8.87,8.87,13100.0,7.2806,7.2888,7.2398,7.2398,13100.0
2007-12-14 09:50:00,8.89,8.89,8.85,8.85,16600.0,7.2561,7.2561,7.2235,7.2235,16600.0
2007-12-14 09:55:00,8.84,8.86,8.8,8.81,30500.0,7.2153,7.2317,7.1827,7.1908,30500.0
2007-12-14 10:00:00,8.8,8.82,8.8,8.81,10000.0,7.1827,7.199,7.1827,7.1908,10000.0
2007-12-14 10:05:00,8.82,8.85,8.82,8.83,19500.0,7.199,7.2235,7.199,7.2072,19500.0
2007-12-14 10:10:00,8.83,8.85,8.82,8.82,25000.0,7.2072,7.2235,7.199,7.199,25000.0
2007-12-14 10:15:00,8.83,8.85,8.81,8.84,13500.0,7.2072,7.2235,7.1908,7.2153,13500.0
2007-12-14 10:20:00,8.85,8.85,8.82,8.82,37500.0,7.2235,7.2235,7.199,7.199,37500.0
2007-12-14 10:25:00,8.82,8.84,8.81,8.84,22200.0,7.199,7.2153,7.1908,7.2153,22200.0
2007-12-14 10:30:00,8.84,8.85,8.84,8.84,68600.0,7.2153,7.2235,7.2153,7.2153,68600.0
2007-12-14 10:35:00,8.83,8.83,8.83,8.83,800.0,7.2072,7.2072,7.2072,7.2072,800.0
2007-12-14 10:40:00,8.83,8.85,8.82,8.85,47000.0,7.2072,7.2235,7.199,7.2235,47000.0
2007-12-14 10:45:00,8.85,8.87,8.84,8.87,63300.0,7.2235,7.2398,7.2153,7.2398,63300.0
2007-12-14 10:50:00,8.87,8.89,8.86,8.89,62900.0,7.2398,7.2561,7.2317,7.2561,62900.0
2007-12-14 10:55:00,8.89,8.9,8.88,8.9,34700.0,7.2561,7.2643,7.248,7.2643,34700.0
2007-12-14 11:00:00,8.9,8.9,8.89,8.89,20300.0,7.2643,7.2643,7.2561,7.2561,20300.0
2007-12-14 11:05:00,8.9,8.9,8.89,8.9,8500.0,7.2643,7.2643,7.2561,7.2643,8500.0
2007-12-14 11:10:00,8.89,8.9,8.88,8.89,17600.0,7.2561,7.2643,7.248,7.2561,17600.0
2007-12-14 11:15:00,8.88,8.89,8.88,8.89,3400.0,7.248,7.2561,7.248,7.2561,3400.0
2007-12-14 11:20:00,8.88,8.89,8.87,8.88,15800.0,7.248,7.2561,7.2398,7.248,15800.0
2007-12-14 11:25:00,8.87,8.88,8.87,8.87,2200.0,7.2398,7.248,7.2398,7.2398,2200.0
2007-12-14 11:30:00,8.87,8.87,8.85,8.85,9600.0,7.2398,7.2398,7.2235,7.2235,9600.0
2007-12-14 11:35:00,8.85,8.86,8.85,8.86,13400.0,7.2235,7.2317,7.2235,7.2317,13400.0
2007-12-14 11:40:00,8.86,8.86,8.85,8.85,33300.0,7.2317,7.2317,7.2235,7.2235,33300.0
2007-12-14 11:45:00,8.85,8.85,8.81,8.81,13600.0,7.2235,7.2235,7.1908,7.1908,13600.0
2007-12-14 11:50:00,8.81,8.85,8.81,8.82,66100.0,7.1908,7.2235,7.1908,7.199,66100.0
2007-12-14 11:55:00,8.82,8.82,8.8,8.8,18500.0,7.199,7.199,7.1827,7.1827,18500.0
2007-12-14 12:00:00,8.8,8.83,8.79,8.83,30200.0,7.1827,7.2072,7.1745,7.2072,30200.0
2007-12-14 12:05:00,8.82,8.83,8.82,8.83,21400.0,7.199,7.2072,7.199,7.2072,21400.0
2007-12-14 12:10:00,8.82,8.83,8.82,8.83,14800.0,7.199,7.2072,7.199,7.2072,14800.0
2007-12-14 12:15:00,8.82,8.84,8.81,8.81,42700.0,7.199,7.2153,7.1908,7.1908,42700.0
2007-12-14 12:20:00,8.82,8.83,8.81,8.82,15500.0,7.199,7.2072,7.1908,7.199,15500.0
2007-12-14 12:25:00,8.82,8.83,8.8,8.82,39700.0,7.199,7.2072,7.1827,7.199,39700.0
2007-12-14 12:30:00,8.82,8.82,8.81,8.81,8900.0,7.199,7.199,7.1908,7.1908,8900.0
2007-12-14 12:35:00,8.81,8.81,8.78,8.79,32800.0,7.1908,7.1908,7.1664,7.1745,32800.0
2007-12-14 12:40:00,8.78,8.84,8.78,8.83,64200.0,7.1664,7.2153,7.1664,7.2072,64200.0
2007-12-14 12:45:00,8.83,8.83,8.82,8.82,32800.0,7.2072,7.2072,7.199,7.199,32800.0
2007-12-14 12:50:00,8.82,8.85,8.82,8.85,16700.0,7.199,7.2235,7.199,7.2235,16700.0
2007-12-14 12:55:00,8.85,8.85,8.84,8.85,3000.0,7.2235,7.2235,7.2153,7.2235,3000.0
2007-12-14 13:00:00,8.85,8.85,8.84,8.85,5800.0,7.2235,7.2235,7.2153,7.2235,5800.0
2007-12-14 13:05:00,8.85,8.87,8.84,8.87,21800.0,7.2235,7.2398,7.2153,7.2398,21800.0
2007-12-14 13:10:00,8.88,8.89,8.87,8.89,32200.0,7.248,7.2561,7.2398,7.2561,32200.0
2007-12-14 13:15:00,8.89,8.9,8.89,8.9,37600.0,7.2561,7.2643,7.2561,7.2643,37600.0
2007-12-14 13:20:00,8.9,8.9,8.89,8.9,20600.0,7.2643,7.2643,7.2561,7.2643,20600.0
2007-12-14 13:25:00,8.9,8.91,8.9,8.9,29400.0,7.2643,7.2725,7.2643,7.2643,29400.0
2007-12-14 13:30:00,8.9,8.91,8.9,8.91,23000.0,7.2643,7.2725,7.2643,7.2725,23000.0
2007-12-14 13:35:00,8.9,8.92,8.9,8.92,13800.0,7.2643,7.2806,7.2643,7.2806,13800.0
2007-12-14 13:40:00,8.92,8.92,8.9,8.9,9500.0,7.2806,7.2806,7.2643,7.2643,9500.0
2007-12-14 13:45:00,8.9,8.9,8.89,8.9,37600.0,7.2643,7.2643,7.2561,7.2643,37600.0
2007-12-14 13:50:00,8.89,8.91,8.89,8.91,30500.0,7.2561,7.2725,7.2561,7.2725,30500.0
2007-12-14 13:55:00,8.9,8.93,8.9,8.93,165600.0,7.2643,7.2888,7.2643,7.2888,165600.0
2007-12-14 14:00:00,8.93,8.93,8.86,8.88,31900.0,7.2888,7.2888,7.2317,7.248,31900.0
2007-12-14 14:05:00,8.88,8.89,8.87,8.89,36700.0,7.248,7.2561,7.2398,7.2561,36700.0
2007-12-14 14:10:00,8.89,8.93,8.89,8.93,26300.0,7.2561,7.2888,7.2561,7.2888,26300.0
2007-12-14 14:15:00,8.93,8.93,8.92,8.93,10200.0,7.2888,7.2888,7.2806,7.2888,10200.0
2007-12-14 14:20:00,8.93,8.93,8.92,8.92,9300.0,7.2888,7.2888,7.2806,7.2806,9300.0
2007-12-14 14:25:00,8.92,8.93,8.9,8.9,24500.0,7.2806,7.2888,7.2643,7.2643,24500.0
2007-12-14 14:30:00,8.9,8.91,8.9,8.91,33300.0,7.2643,7.2725,7.2643,7.2725,33300.0
2007-12-14 14:35:00,8.91,8.92,8.91,8.92,15000.0,7.2725,7.2806,7.2725,7.2806,15000.0
2007-12-14 14:40:00,8.91,8.94,8.91,8.94,27200.0,7.2725,7.297,7.2725,7.297,27200.0
2007-12-14 14:45:00,8.93,8.96,8.93,8.93,82300.0,7.2888,7.3133,7.2888,7.2888,82300.0
2007-12-14 14:50:00,8.93,8.93,8.9,8.92,42000.0,7.2888,7.2888,7.2643,7.2806,42000.0
2007-12-14 14:55:00,8.93,8.93,8.86,8.86,32800.0,7.2888,7.2888,7.2317,7.2317,32800.0
2007-12-14 15:00:00,8.85,8.88,8.85,8.87,39800.0,7.2235,7.248,7.2235,7.2398,39800.0
2007-12-14 15:05:00,8.88,8.89,8.85,8.87,79300.0,7.248,7.2561,7.2235,7.2398,79300.0
2007-12-14 15:10:00,8.87,8.89,8.87,8.89,107200.0,7.2398,7.2561,7.2398,7.2561,107200.0
2007-12-14 15:15:00,8.89,8.9,8.86,8.86,126300.0,7.2561,7.2643,7.2317,7.2317,126300.0
2007-12-14 15:20:00,8.86,8.86,8.84,8.85,28800.0,7.2317,7.2317,7.2153,7.2235,28800.0
2007-12-14 15:25:00,8.85,8.85,8.84,8.84,16500.0,7.2235,7.2235,7.2153,7.2153,16500.0
2007-12-14 15:30:00,8.84,8.9,8.84,8.9,68100.0,7.2153,7.2643,7.2153,7.2643,68100.0
2007-12-14 15:35:00,8.89,8.9,8.89,8.9,22100.0,7.2561,7.2643,7.2561,7.2643,22100.0
2007-12-14 15:40:00,8.89,8.9,8.87,8.88,36800.0,7.2561,7.2643,7.2398,7.248,36800.0
2007-12-14 15:45:00,8.87,8.89,8.87,8.88,27600.0,7.2398,7.2561,7.2398,7.248,27600.0
2007-12-14 15:50:00,8.88,8.89,8.85,8.85,70300.0,7.248,7.2561,7.2235,7.2235,70300.0
2007-12-14 15:55:00,8.86,8.86,8.83,8.83,72200.0,7.2317,7.2317,7.2072,7.2072,72200.0
2007-12-17 09:30:00,8.77,8.83,8.77,8.77,18200.0,7.1582,7.2072,7.1582,7.1582,18200.0
2007-12-17 09:35:00,8.76,8.76,8.73,8.74,12000.0,7.15,7.15,7.1255,7.1337,12000.0
2007-12-17 09:40:00,8.74,8.77,8.74,8.75,4600.0,7.1337,7.1582,7.1337,7.1419,4600.0
2007-12-17 09:45:00,8.74,8.75,8.7,8.72,17400.0,7.1337,7.1419,7.1011,7.1174,17400.0
2007-12-17 09:50:00,8.72,8.73,8.67,8.67,27100.0,7.1174,7.1255,7.0766,7.0766,27100.0
2007-12-17 09:55:00,8.68,8.68,8.65,8.66,20500.0,7.0847,7.0847,7.0602,7.0684,20500.0
2007-12-17 10:00:00,8.65,8.67,8.65,8.67,57600.0,7.0602,7.0766,7.0602,7.0766,57600.0
2007-12-17 10:05:00,8.68,8.69,8.63,8.64,74500.0,7.0847,7.0929,7.0439,7.0521,74500.0
2007-12-17 10:10:00,8.65,8.65,8.63,8.64,35200.0,7.0602,7.0602,7.0439,7.0521,35200.0
2007-12-17 10:15:00,8.63,8.67,8.63,8.67,35000.0,7.0439,7.0766,7.0439,7.0766,35000.0
2007-12-17 10:20:00,8.67,8.68,8.66,8.67,173300.0,7.0766,7.0847,7.0684,7.0766,173300.0
2007-12-17 10:25:00,8.66,8.67,8.64,8.64,43400.0,7.0684,7.0766,7.0521,7.0521,43400.0
2007-12-17 10:30:00,8.63,8.64,8.61,8.64,43000.0,7.0439,7.0521,7.0276,7.0521,43000.0
2007-12-17 10:35:00,8.64,8.68,8.63,8.68,51400.0,7.0521,7.0847,7.0439,7.0847,51400.0
2007-12-17 10:40:00,8.69,8.69,8.65,8.66,30400.0,7.0929,7.0929,7.0602,7.0684,30400.0
2007-12-17 10:45:00,8.66,8.68,8.65,8.68,13600.0,7.0684,7.0847,7.0602,7.0847,13600.0
2007-12-17 10:50:00,8.68,8.68,8.65,8.65,14700.0,7.0847,7.0847,7.0602,7.0602,14700.0
2007-12-17 10:55:00,8.64,8.66,8.64,8.66,18300.0,7.0521,7.0684,7.0521,7.0684,18300.0
2007-12-17 11:00:00,8.66,8.69,8.66,8.67,30400.0,7.0684,7.0929,7.0684,7.0766,30400.0
2007-12-17 11:05:00,8.66,8.67,8.66,8.66,5500.0,7.0684,7.0766,7.0684,7.0684,5500.0
2007-12-17 11:10:00,8.67,8.67,8.63,8.63,6000.0,7.0766,7.0766,7.0439,7.0439,6000.0
2007-12-17 11:15:00,8.63,8.64,8.63,8.63,5700.0,7.0439,7.0521,7.0439,7.0439,5700.0
2007-12-17 11:20:00,8.63,8.64,8.61,8.61,15800.0,7.0439,7.0521,7.0276,7.0276,15800.0
2007-12-17 11:25:00,8.62,8.64,8.6,8.61,43200.0,7.0358,7.0521,7.0194,7.0276,43200.0
2007-12-17 11:30:00,8.6,8.63,8.6,8.63,39400.0,7.0194,7.0439,7.0194,7.0439,39400.0
2007-12-17 11:35:00,8.63,8.63,8.58,8.58,22900.0,7.0439,7.0439,7.0031,7.0031,22900.0
2007-12-17 11:40:00,8.58,8.59,8.57,8.57,16500.0,7.0031,7.0113,6.995,6.995,16500.0
2007-12-17 11:45:00,8.57,8.57,8.56,8.57,12200.0,6.995,6.995,6.9868,6.995,12200.0
2007-12-17 11:50:00,8.57,8.57,8.55,8.56,26200.0,6.995,6.995,6.9786,6.9868,26200.0
2007-12-17 11:55:00,8.57,8.6,8.57,8.6,21400.0,6.995,7.0194,6.995,7.0194,21400.0
2007-12-17 12:00:00,8.6,8.61,8.59,8.61,30200.0,7.0194,7.0276,7.0113,7.0276,30200.0
2007-12-17 12:05:00,8.61,8.62,8.6,8.62,32500.0,7.0276,7.0358,7.0194,7.0358,32500.0
2007-12-17 12:10:00,8.61,8.61,8.6,8.6,21000.0,7.0276,7.0276,7.0194,7.0194,21000.0
2007-12-17 12:15:00,8.6,8.6,8.59,8.59,14800.0,7.0194,7.0194,7.0113,7.0113,14800.0
2007-12-17 12:20:00,8.59,8.6,8.59,8.59,17800.0,7.0113,7.0194,7.0113,7.0113,17800.0
2007-12-17 12:25:00,8.59,8.6,8.58,8.59,15700.0,7.0113,7.0194,7.0031,7.0113,15700.0
2007-12-17 12:30:00,8.6,8.62,8.59,8.62,30000.0,7.0194,7.0358,7.0113,7.0358,30000.0
2007-12-17 12:35:00,8.62,8.63,8.62,8.63,3100.0,7.0358,7.0439,7.0358,7.0439,3100.0
2007-12-17 12:40:00,8.62,8.62,8.58,8.59,21900.0,7.0358,7.0358,7.0031,7.0113,21900.0
2007-12-17 12:45:00,8.58,8.59,8.58,8.59,7600.0,7.0031,7.0113,7.0031,7.0113,7600.0
2007-12-17 12:50:00,8.59,8.61,8.59,8.6,27300.0,7.0113,7.0276,7.0113,7.0194,27300.0
2007-12-17 12:55:00,8.61,8.63,8.61,8.63,13300.0,7.0276,7.0439,7.0276,7.0439,13300.0
2007-12-17 13:00:00,8.63,8.63,8.62,8.63,2700.0,7.0439,7.0439,7.0358,7.0439,2700.0
2007-12-17 13:05:00,8.63,8.63,8.59,8.59,16600.0,7.0439,7.0439,7.0113,7.0113,16600.0
2007-12-17 13:10:00,8.6,8.6,8.59,8.59,9700.0,7.0194,7.0194,7.0113,7.0113,9700.0
2007-12-17 13:15:00,8.59,8.59,8.56,8.56,10600.0,7.0113,7.0113,6.9868,6.9868,10600.0
2007-12-17 13:20:00,8.57,8.59,8.57,8.57,26600.0,6.995,7.0113,6.995,6.995,26600.0
2007-12-17 13:25:00,8.57,8.57,8.57,8.57,2100.0,6.995,6.995,6.995,6.995,2100.0
2007-12-17 13:30:00,8.58,8.58,8.58,8.58,5200.0,7.0031,7.0031,7.0031,7.0031,5200.0
2007-12-17 13:35:00,8.58,8.6,8.57,8.57,21800.0,7.0031,7.0194,6.995,6.995,21800.0
2007-12-17 13:40:00,8.57,8.58,8.56,8.56,23600.0,6.995,7.0031,6.9868,6.9868,23600.0
2007-12-17 13:45:00,8.56,8.57,8.55,8.56,21300.0,6.9868,6.995,6.9786,6.9868,21300.0
2007-12-17 13:50:00,8.55,8.57,8.55,8.57,23200.0,6.9786,6.995,6.9786,6.995,23200.0
2007-12-17 13:55:00,8.56,8.57,8.55,8.55,43200.0,6.9868,6.995,6.9786,6.9786,43200.0
2007-12-17 14:00:00,8.55,8.55,8.53,8.55,30000.0,6.9786,6.9786,6.9623,6.9786,30000.0
2007-12-17 14:05:00,8.55,8.56,8.55,8.55,34300.0,6.9786,6.9868,6.9786,6.9786,34300.0
2007-12-17 14:10:00,8.54,8.55,8.54,8.54,11700.0,6.9705,6.9786,6.9705,6.9705,11700.0
2007-12-17 14:15:00,8.54,8.54,8.52,8.53,34700.0,6.9705,6.9705,6.9541,6.9623,34700.0
2007-12-17 14:20:00,8.53,8.54,8.53,8.54,34800.0,6.9623,6.9705,6.9623,6.9705,34800.0
2007-12-17 14:25:00,8.55,8.56,8.55,8.56,46300.0,6.9786,6.9868,6.9786,6.9868,46300.0
2007-12-17 14:30:00,8.56,8.57,8.56,8.56,15400.0,6.9868,6.995,6.9868,6.9868,15400.0
2007-12-17 14:35:00,8.56,8.57,8.55,8.56,8500.0,6.9868,6.995,6.9786,6.9868,8500.0
2007-12-17 14:40:00,8.56,8.58,8.56,8.56,38500.0,6.9868,7.0031,6.9868,6.9868,38500.0
2007-12-17 14:45:00,8.56,8.56,8.55,8.55,10600.0,6.9868,6.9868,6.9786,6.9786,10600.0
2007-12-17 14:50:00,8.55,8.55,8.53,8.54,8900.0,6.9786,6.9786,6.9623,6.9705,8900.0
2007-12-17 14:55:00,8.53,8.54,8.52,8.54,52400.0,6.9623,6.9705,6.9541,6.9705,52400.0
2007-12-17 15:00:00,8.53,8.55,8.53,8.53,34200.0,6.9623,6.9786,6.9623,6.9623,34200.0
2007-12-17 15:05:00,8.52,8.52,8.51,8.51,28100.0,6.9541,6.9541,6.946,6.946,28100.0
2007-12-17 15:10:00,8.51,8.54,8.51,8.54,31800.0,6.946,6.9705,6.946,6.9705,31800.0
2007-12-17 15:15:00,8.53,8.53,8.5,8.5,34700.0,6.9623,6.9623,6.9378,6.9378,34700.0
2007-12-17 15:20:00,8.51,8.52,8.49,8.51,53500.0,6.946,6.9541,6.9297,6.946,53500.0
2007-12-17 15:25:00,8.52,8.52,8.5,8.5,62400.0,6.9541,6.9541,6.9378,6.9378,62400.0
2007-12-17 15:30:00,8.5,8.5,8.49,8.5,54300.0,6.9378,6.9378,6.9297,6.9378,54300.0
2007-12-17 15:35:00,8.5,8.5,8.49,8.5,54500.0,6.9378,6.9378,6.9297,6.9378,54500.0
2007-12-17 15:40:00,8.5,8.5,8.49,8.49,38500.0,6.9378,6.9378,6.9297,6.9297,38500.0
2007-12-17 15:45:00,8.49,8.5,8.49,8.49,32200.0,6.9297,6.9378,6.9297,6.9297,32200.0
2007-12-17 15:50:00,8.49,8.49,8.46,8.47,43300.0,6.9297,6.9297,6.9052,6.9133,43300.0
2007-12-17 15:55:00,8.46,8.47,8.46,8.46,103500.0,6.9052,6.9133,6.9052,6.9052,103500.0
2007-12-18 09:30:00,8.52,8.55,8.49,8.5,17000.0,6.9541,6.9786,6.9297,6.9378,17000.0
2007-12-18 09:35:00,8.51,8.52,8.44,8.47,17100.0,6.946,6.9541,6.8888,6.9133,17100.0
2007-12-18 09:40:00,8.47,8.49,8.44,8.49,18500.0,6.9133,6.9297,6.8888,6.9297,18500.0
2007-12-18 09:45:00,8.49,8.49,8.48,8.48,16800.0,6.9297,6.9297,6.9215,6.9215,16800.0
2007-12-18 09:50:00,8.48,8.55,8.48,8.55,17000.0,6.9215,6.9786,6.9215,6.9786,17000.0
2007-12-18 09:55:00,8.55,8.56,8.52,8.52,15700.0,6.9786,6.9868,6.9541,6.9541,15700.0
2007-12-18 10:00:00,8.52,8.53,8.51,8.53,39700.0,6.9541,6.9623,6.946,6.9623,39700.0
2007-12-18 10:05:00,8.53,8.53,8.53,8.53,11000.0,6.9623,6.9623,6.9623,6.9623,11000.0
2007-12-18 10:10:00,8.52,8.52,8.45,8.45,22200.0,6.9541,6.9541,6.897,6.897,22200.0
2007-12-18 10:15:00,8.45,8.45,8.44,8.45,21000.0,6.897,6.897,6.8888,6.897,21000.0
2007-12-18 10:20:00,8.45,8.45,8.44,8.45,20200.0,6.897,6.897,6.8888,6.897,20200.0
2007-12-18 10:25:00,8.45,8.45,8.44,8.45,11600.0,6.897,6.897,6.8888,6.897,11600.0
2007-12-18 10:30:00,8.45,8.48,8.44,8.48,51500.0,6.897,6.9215,6.8888,6.9215,51500.0
2007-12-18 10:35:00,8.48,8.48,8.46,8.46,63500.0,6.9215,6.9215,6.9052,6.9052,63500.0
2007-12-18 10:40:00,8.47,8.49,8.46,8.46,62300.0,6.9133,6.9297,6.9052,6.9052,62300.0
2007-12-18 10:45:00,8.45,8.46,8.43,8.45,108700.0,6.897,6.9052,6.8807,6.897,108700.0
2007-12-18 10:50:00,8.45,8.46,8.42,8.43,84100.0,6.897,6.9052,6.8725,6.8807,84100.0
2007-12-18 10:55:00,8.42,8.44,8.42,8.44,12700.0,6.8725,6.8888,6.8725,6.8888,12700.0
2007-12-18 11:00:00,8.44,8.45,8.43,8.44,12400.0,6.8888,6.897,6.8807,6.8888,12400.0
2007-12-18 11:05:00,8.44,8.45,8.42,8.42,17600.0,6.8888,6.897,6.8725,6.8725,17600.0
2007-12-18 11:10:00,8.42,8.42,8.38,8.4,67400.0,6.8725,6.8725,6.8399,6.8562,67400.0
2007-12-18 11:15:00,8.4,8.4,8.37,8.38,31500.0,6.8562,6.8562,6.8317,6.8399,31500.0
2007-12-18 11:20:00,8.37,8.4,8.37,8.37,21800.0,6.8317,6.8562,6.8317,6.8317,21800.0
2007-12-18 11:25:00,8.38,8.38,8.35,8.35,55100.0,6.8399,6.8399,6.8154,6.8154,55100.0
2007-12-18 11:30:00,8.35,8.36,8.32,8.34,44100.0,6.8154,6.8235,6.7909,6.8072,44100.0
2007-12-18 11:35:00,8.34,8.36,8.33,8.36,48500.0,6.8072,6.8235,6.7991,6.8235,48500.0
2007-12-18 11:40:00,8.36,8.37,8.34,8.34,27700.0,6.8235,6.8317,6.8072,6.8072,27700.0
2007-12-18 11:45:00,8.34,8.34,8.3,8.3,25100.0,6.8072,6.8072,6.7746,6.7746,25100.0
2007-12-18 11:50:00,8.31,8.31,8.29,8.29,21500.0,6.7827,6.7827,6.7664,6.7664,21500.0
2007-12-18 11:55:00,8.29,8.31,8.29,8.3,55600.0,6.7664,6.7827,6.7664,6.7746,55600.0
2007-12-18 12:00:00,8.3,8.3,8.29,8.29,38600.0,6.7746,6.7746,6.7664,6.7664,38600.0
2007-12-18 12:05:00,8.29,8.31,8.29,8.3,42800.0,6.7664,6.7827,6.7664,6.7746,42800.0
2007-12-18 12:10:00,8.3,8.31,8.3,8.3,50400.0,6.7746,6.7827,6.7746,6.7746,50400.0
2007-12-18 12:15:00,8.3,8.31,8.3,8.31,22700.0,6.7746,6.7827,6.7746,6.7827,22700.0
2007-12-18 12:20:00,8.31,8.32,8.3,8.32,27100.0,6.7827,6.7909,6.7746,6.7909,27100.0
2007-12-18 12:25:00,8.32,8.32,8.31,8.31,10100.0,6.7909,6.7909,6.7827,6.7827,10100.0
2007-12-18 12:30:00,8.31,8.32,8.3,8.3,46900.0,6.7827,6.7909,6.7746,6.7746,46900.0
2007-12-18 12:35:00,8.3,8.33,8.29,8.33,22200.0,6.7746,6.7991,6.7664,6.7991,22200.0
2007-12-18 12:40:00,8.33,8.35,8.32,8.33,44200.0,6.7991,6.8154,6.7909,6.7991,44200.0
2007-12-18 12:45:00,8.32,8.35,8.32,8.33,40400.0,6.7909,6.8154,6.7909,6.7991,40400.0
2007-12-18 12:50:00,8.33,8.33,8.32,8.33,14700.0,6.7991,6.7991,6.7909,6.7991,14700.0
2007-12-18 12:55:00,8.33,8.33,8.32,8.32,16000.0,6.7991,6.7991,6.7909,6.7909,16000.0
2007-12-18 13:00:00,8.32,8.33,8.32,8.33,8900.0,6.7909,6.7991,6.7909,6.7991,8900.0
2007-12-18 13:05:00,8.33,8.34,8.32,8.34,13400.0,6.7991,6.8072,6.7909,6.8072,13400.0
2007-12-18 13:10:00,8.34,8.35,8.33,8.34,7500.0,6.8072,6.8154,6.7991,6.8072,7500.0
2007-12-18 13:15:00,8.35,8.36,8.34,8.36,11900.0,6.8154,6.8235,6.8072,6.8235,11900.0
2007-12-18 13:20:00,8.36,8.42,8.36,8.42,18700.0,6.8235,6.8725,6.8235,6.8725,18700.0
2007-12-18 13:25:00,8.42,8.44,8.4,8.4,47600.0,6.8725,6.8888,6.8562,6.8562,47600.0
2007-12-18 13:30:00,8.4,8.41,8.39,8.41,33200.0,6.8562,6.8644,6.848,6.8644,33200.0
2007-12-18 13:35:00,8.41,8.42,8.4,8.41,32200.0,6.8644,6.8725,6.8562,6.8644,32200.0
2007-12-18 13:40:00,8.41,8.42,8.41,8.42,18600.0,6.8644,6.8725,6.8644,6.8725,18600.0
2007-12-18 13:45:00,8.42,8.44,8.42,8.44,19800.0,6.8725,6.8888,6.8725,6.8888,19800.0
2007-12-18 13:50:00,8.43,8.43,8.42,8.43,13500.0,6.8807,6.8807,6.8725,6.8807,13500.0
2007-12-18 13:55:00,8.42,8.43,8.42,8.42,7700.0,6.8725,6.8807,6.8725,6.8725,7700.0
2007-12-18 14:00:00,8.42,8.44,8.42,8.43,30600.0,6.8725,6.8888,6.8725,6.8807,30600.0
2007-12-18 14:05:00,8.42,8.44,8.41,8.44,24400.0,6.8725,6.8888,6.8644,6.8888,24400.0
2007-12-18 14:10:00,8.43,8.45,8.43,8.44,37400.0,6.8807,6.897,6.8807,6.8888,37400.0
2007-12-18 14:15:00,8.44,8.47,8.44,8.47,26500.0,6.8888,6.9133,6.8888,6.9133,26500.0
2007-12-18 14:20:00,8.47,8.47,8.45,8.46,24900.0,6.9133,6.9133,6.897,6.9052,24900.0
2007-12-18 14:25:00,8.45,8.45,8.4,8.41,89600.0,6.897,6.897,6.8562,6.8644,89600.0
2007-12-18 14:30:00,8.41,8.44,8.4,8.44,107000.0,6.8644,6.8888,6.8562,6.8888,107000.0
2007-12-18 14:35:00,8.44,8.44,8.43,8.43,22400.0,6.8888,6.8888,6.8807,6.8807,22400.0
2007-12-18 14:40:00,8.43,8.44,8.43,8.44,24500.0,6.8807,6.8888,6.8807,6.8888,24500.0
2007-12-18 14:45:00,8.44,8.44,8.41,8.42,26700.0,6.8888,6.8888,6.8644,6.8725,26700.0
2007-12-18 14:50:00,8.42,8.42,8.41,8.41,9300.0,6.8725,6.8725,6.8644,6.8644,9300.0
2007-12-18 14:55:00,8.41,8.42,8.41,8.42,17700.0,6.8644,6.8725,6.8644,6.8725,17700.0
2007-12-18 15:00:00,8.41,8.44,8.41,8.44,37600.0,6.8644,6.8888,6.8644,6.8888,37600.0
2007-12-18 15:05:00,8.44,8.44,8.42,8.43,40800.0,6.8888,6.8888,6.8725,6.8807,40800.0
2007-12-18 15:10:00,8.42,8.43,8.42,8.43,20100.0,6.8725,6.8807,6.8725,6.8807,20100.0
2007-12-18 15:15:00,8.42,8.45,8.42,8.44,35300.0,6.8725,6.897,6.8725,6.8888,35300.0
2007-12-18 15:20:00,8.45,8.45,8.44,8.44,32000.0,6.897,6.897,6.8888,6.8888,32000.0
2007-12-18 15:25:00,8.44,8.44,8.43,8.44,17800.0,6.8888,6.8888,6.8807,6.8888,17800.0
2007-12-18 15:30:00,8.43,8.44,8.43,8.43,20300.0,6.8807,6.8888,6.8807,6.8807,20300.0
2007-12-18 15:35:00,8.44,8.46,8.43,8.45,54100.0,6.8888,6.9052,6.8807,6.897,54100.0
2007-12-18 15:40:00,8.46,8.48,8.45,8.46,26500.0,6.9052,6.9215,6.897,6.9052,26500.0
2007-12-18 15:45:00,8.45,8.46,8.44,8.44,41800.0,6.897,6.9052,6.8888,6.8888,41800.0
2007-12-18 15:50:00,8.44,8.45,8.41,8.43,45000.0,6.8888,6.897,6.8644,6.8807,45000.0
2007-12-18 15:55:00,8.43,8.44,8.42,8.43,86400.0,6.8807,6.8888,6.8725,6.8807,86400.0
2007-12-19 09:30:00,8.41,8.44,8.28,8.32,117800.0,6.8644,6.8888,6.7583,6.7909,117800.0
2007-12-19 09:35:00,8.31,8.31,8.24,8.27,59500.0,6.7827,6.7827,6.7256,6.7501,59500.0
2007-12-19 09:40:00,8.27,8.3,8.26,8.3,20200.0,6.7501,6.7746,6.7419,6.7746,20200.0
2007-12-19 09:45:00,8.29,8.37,8.29,8.35,131900.0,6.7664,6.8317,6.7664,6.8154,131900.0
2007-12-19 09:50:00,8.35,8.37,8.34,8.36,53600.0,6.8154,6.8317,6.8072,6.8235,53600.0
2007-12-19 09:55:00,8.37,8.37,8.34,8.37,23400.0,6.8317,6.8317,6.8072,6.8317,23400.0
2007-12-19 10:00:00,8.36,8.37,8.34,8.35,37100.0,6.8235,6.8317,6.8072,6.8154,37100.0
2007-12-19 10:05:00,8.35,8.36,8.35,8.36,39800.0,6.8154,6.8235,6.8154,6.8235,39800.0
2007-12-19 10:10:00,8.36,8.37,8.29,8.31,66600.0,6.8235,6.8317,6.7664,6.7827,66600.0
2007-12-19 10:15:00,8.32,8.33,8.28,8.28,39800.0,6.7909,6.7991,6.7583,6.7583,39800.0
2007-12-19 10:20:00,8.29,8.31,8.28,8.31,35700.0,6.7664,6.7827,6.7583,6.7827,35700.0
2007-12-19 10:25:00,8.31,8.32,8.27,8.3,38200.0,6.7827,6.7909,6.7501,6.7746,38200.0
2007-12-19 10:30:00,8.31,8.33,8.31,8.32,9900.0,6.7827,6.7991,6.7827,6.7909,9900.0
2007-12-19 10:35:00,8.33,8.33,8.29,8.31,69300.0,6.7991,6.7991,6.7664,6.7827,69300.0
2007-12-19 10:40:00,8.31,8.32,8.29,8.32,22200.0,6.7827,6.7909,6.7664,6.7909,22200.0
2007-12-19 10:45:00,8.31,8.32,8.31,8.32,29000.0,6.7827,6.7909,6.7827,6.7909,29000.0
2007-12-19 10:50:00,8.32,8.32,8.3,8.3,17900.0,6.7909,6.7909,6.7746,6.7746,17900.0
2007-12-19 10:55:00,8.31,8.31,8.3,8.31,8300.0,6.7827,6.7827,6.7746,6.7827,8300.0
2007-12-19 11:00:00,8.31,8.31,8.29,8.29,32500.0,6.7827,6.7827,6.7664,6.7664,32500.0
2007-12-19 11:05:00,8.29,8.3,8.26,8.28,25100.0,6.7664,6.7746,6.7419,6.7583,25100.0
2007-12-19 11:10:00,8.28,8.29,8.27,8.28,15200.0,6.7583,6.7664,6.7501,6.7583,15200.0
2007-12-19 11:15:00,8.29,8.3,8.28,8.28,32900.0,6.7664,6.7746,6.7583,6.7583,32900.0
2007-12-19 11:20:00,8.28,8.29,8.26,8.28,30800.0,6.7583,6.7664,6.7419,6.7583,30800.0
2007-12-19 11:25:00,8.29,8.29,8.26,8.26,8200.0,6.7664,6.7664,6.7419,6.7419,8200.0
2007-12-19 11:30:00,8.27,8.29,8.26,8.29,19100.0,6.7501,6.7664,6.7419,6.7664,19100.0
2007-12-19 11:35:00,8.29,8.3,8.28,8.3,12200.0,6.7664,6.7746,6.7583,6.7746,12200.0
2007-12-19 11:40:00,8.3,8.3,8.29,8.29,21400.0,6.7746,6.7746,6.7664,6.7664,21400.0
2007-12-19 11:45:00,8.29,8.3,8.28,8.28,24100.0,6.7664,6.7746,6.7583,6.7583,24100.0
2007-12-19 11:50:00,8.28,8.29,8.27,8.28,4700.0,6.7583,6.7664,6.7501,6.7583,4700.0
2007-12-19 11:55:00,8.27,8.28,8.26,8.26,21600.0,6.7501,6.7583,6.7419,6.7419,21600.0
2007-12-19 12:00:00,8.27,8.27,8.26,8.27,45600.0,6.7501,6.7501,6.7419,6.7501,45600.0
2007-12-19 12:05:00,8.26,8.27,8.26,8.27,11800.0,6.7419,6.7501,6.7419,6.7501,11800.0
2007-12-19 12:10:00,8.28,8.28,8.27,8.27,20200.0,6.7583,6.7583,6.7501,6.7501,20200.0
2007-12-19 12:15:00,8.28,8.28,8.27,8.27,10200.0,6.7583,6.7583,6.7501,6.7501,10200.0
2007-12-19 12:20:00,8.27,8.28,8.26,8.27,36400.0,6.7501,6.7583,6.7419,6.7501,36400.0
2007-12-19 12:25:00,8.27,8.28,8.27,8.28,21700.0,6.7501,6.7583,6.7501,6.7583,21700.0
2007-12-19 12:30:00,8.27,8.27,8.26,8.27,68300.0,6.7501,6.7501,6.7419,6.7501,68300.0
2007-12-19 12:35:00,8.26,8.27,8.26,8.27,8700.0,6.7419,6.7501,6.7419,6.7501,8700.0
2007-12-19 12:40:00,8.26,8.26,8.26,8.26,7600.0,6.7419,6.7419,6.7419,6.7419,7600.0
2007-12-19 12:45:00,8.27,8.28,8.27,8.28,51800.0,6.7501,6.7583,6.7501,6.7583,51800.0
2007-12-19 12:50:00,8.27,8.28,8.27,8.28,24300.0,6.7501,6.7583,6.7501,6.7583,24300.0
2007-12-19 12:55:00,8.28,8.28,8.26,8.27,27200.0,6.7583,6.7583,6.7419,6.7501,27200.0
2007-12-19 13:00:00,8.26,8.27,8.24,8.26,54000.0,6.7419,6.7501,6.7256,6.7419,54000.0
2007-12-19 13:05:00,8.26,8.26,8.24,8.25,42300.0,6.7419,6.7419,6.7256,6.7338,42300.0
2007-12-19 13:10:00,8.25,8.26,8.24,8.26,24800.0,6.7338,6.7419,6.7256,6.7419,24800.0
2007-12-19 13:15:00,8.25,8.26,8.25,8.26,5700.0,6.7338,6.7419,6.7338,6.7419,5700.0
2007-12-19 13:20:00,8.26,8.26,8.25,8.26,56100.0,6.7419,6.7419,6.7338,6.7419,56100.0
2007-12-19 13:25:00,8.26,8.26,8.25,8.26,33400.0,6.7419,6.7419,6.7338,6.7419,33400.0
2007-12-19 13:30:00,8.25,8.25,8.24,8.24,11600.0,6.7338,6.7338,6.7256,6.7256,11600.0
2007-12-19 13:35:00,8.24,8.25,8.24,8.25,14300.0,6.7256,6.7338,6.7256,6.7338,14300.0
2007-12-19 13:40:00,8.25,8.26,8.24,8.26,37800.0,6.7338,6.7419,6.7256,6.7419,37800.0
2007-12-19 13:45:00,8.26,8.26,8.24,8.26,43100.0,6.7419,6.7419,6.7256,6.7419,43100.0
2007-12-19 13:50:00,8.26,8.26,8.25,8.26,5000.0,6.7419,6.7419,6.7338,6.7419,5000.0
2007-12-19 13:55:00,8.25,8.26,8.25,8.25,10600.0,6.7338,6.7419,6.7338,6.7338,10600.0
2007-12-19 14:00:00,8.26,8.26,8.25,8.26,40400.0,6.7419,6.7419,6.7338,6.7419,40400.0
2007-12-19 14:05:00,8.25,8.26,8.25,8.26,40500.0,6.7338,6.7419,6.7338,6.7419,40500.0
2007-12-19 14:10:00,8.26,8.32,8.26,8.32,79100.0,6.7419,6.7909,6.7419,6.7909,79100.0
2007-12-19 14:15:00,8.32,8.32,8.31,8.32,27500.0,6.7909,6.7909,6.7827,6.7909,27500.0
2007-12-19 14:20:00,8.31,8.32,8.3,8.31,51500.0,6.7827,6.7909,6.7746,6.7827,51500.0
2007-12-19 14:25:00,8.3,8.32,8.3,8.31,25800.0,6.7746,6.7909,6.7746,6.7827,25800.0
2007-12-19 14:30:00,8.3,8.31,8.3,8.3,9400.0,6.7746,6.7827,6.7746,6.7746,9400.0
2007-12-19 14:35:00,8.31,8.32,8.3,8.32,10400.0,6.7827,6.7909,6.7746,6.7909,10400.0
2007-12-19 14:40:00,8.32,8.35,8.32,8.35,18800.0,6.7909,6.8154,6.7909,6.8154,18800.0
2007-12-19 14:45:00,8.35,8.38,8.35,8.38,14600.0,6.8154,6.8399,6.8154,6.8399,14600.0
2007-12-19 14:50:00,8.37,8.41,8.37,8.41,25400.0,6.8317,6.8644,6.8317,6.8644,25400.0
2007-12-19 14:55:00,8.4,8.41,8.38,8.38,35800.0,6.8562,6.8644,6.8399,6.8399,35800.0
2007-12-19 15:00:00,8.38,8.41,8.38,8.41,22300.0,6.8399,6.8644,6.8399,6.8644,22300.0
2007-12-19 15:05:00,8.41,8.41,8.38,8.38,29200.0,6.8644,6.8644,6.8399,6.8399,29200.0
2007-12-19 15:10:00,8.38,8.41,8.38,8.4,35600.0,6.8399,6.8644,6.8399,6.8562,35600.0
2007-12-19 15:15:00,8.4,8.43,8.4,8.42,20100.0,6.8562,6.8807,6.8562,6.8725,20100.0
2007-12-19 15:20:00,8.43,8.43,8.39,8.4,34900.0,6.8807,6.8807,6.848,6.8562,34900.0
2007-12-19 15:25:00,8.4,8.41,8.39,8.41,14900.0,6.8562,6.8644,6.848,6.8644,14900.0
2007-12-19 15:30:00,8.41,8.41,8.4,8.41,13900.0,6.8644,6.8644,6.8562,6.8644,13900.0
2007-12-19 15:35:00,8.41,8.43,8.4,8.43,15300.0,6.8644,6.8807,6.8562,6.8807,15300.0
2007-12-19 15:40:00,8.43,8.44,8.42,8.43,15200.0,6.8807,6.8888,6.8725,6.8807,15200.0
2007-12-19 15:45:00,8.43,8.44,8.42,8.43,30600.0,6.8807,6.8888,6.8725,6.8807,30600.0
2007-12-19 15:50:00,8.42,8.43,8.41,8.41,74900.0,6.8725,6.8807,6.8644,6.8644,74900.0
2007-12-19 15:55:00,8.42,8.42,8.41,8.42,73500.0,6.8725,6.8725,6.8644,6.8725,73500.0
2007-12-20 09:30:00,8.52,8.57,8.52,8.56,20200.0,6.9541,6.995,6.9541,6.9868,20200.0
2007-12-20 09:35:00,8.57,8.59,8.55,8.58,19700.0,6.995,7.0113,6.9786,7.0031,19700.0
2007-12-20 09:40:00,8.58,8.61,8.58,8.6,13200.0,7.0031,7.0276,7.0031,7.0194,13200.0
2007-12-20 09:45:00,8.6,8.61,8.57,8.61,21900.0,7.0194,7.0276,6.995,7.0276,21900.0
2007-12-20 09:50:00,8.6,8.61,8.59,8.61,23500.0,7.0194,7.0276,7.0113,7.0276,23500.0
2007-12-20 09:55:00,8.61,8.63,8.56,8.56,35700.0,7.0276,7.0439,6.9868,6.9868,35700.0
2007-12-20 10:00:00,8.57,8.57,8.5,8.51,35800.0,6.995,6.995,6.9378,6.946,35800.0
2007-12-20 10:05:00,8.5,8.55,8.49,8.55,28400.0,6.9378,6.9786,6.9297,6.9786,28400.0
2007-12-20 10:10:00,8.56,8.56,8.51,8.55,26800.0,6.9868,6.9868,6.946,6.9786,26800.0
2007-12-20 10:15:00,8.55,8.55,8.48,8.51,22900.0,6.9786,6.9786,6.9215,6.946,22900.0
2007-12-20 10:20:00,8.51,8.53,8.51,8.53,10100.0,6.946,6.9623,6.946,6.9623,10100.0
2007-12-20 10:25:00,8.53,8.53,8.52,8.53,8200.0,6.9623,6.9623,6.9541,6.9623,8200.0
2007-12-20 10:30:00,8.53,8.55,8.51,8.52,65600.0,6.9623,6.9786,6.946,6.9541,65600.0
2007-12-20 10:35:00,8.53,8.54,8.52,8.53,10800.0,6.9623,6.9705,6.9541,6.9623,10800.0
2007-12-20 10:40:00,8.54,8.54,8.53,8.53,5100.0,6.9705,6.9705,6.9623,6.9623,5100.0
2007-12-20 10:45:00,8.54,8.54,8.52,8.53,7500.0,6.9705,6.9705,6.9541,6.9623,7500.0
2007-12-20 10:50:00,8.52,8.53,8.49,8.5,33700.0,6.9541,6.9623,6.9297,6.9378,33700.0
2007-12-20 10:55:00,8.5,8.51,8.48,8.5,19200.0,6.9378,6.946,6.9215,6.9378,19200.0
2007-12-20 11:00:00,8.49,8.5,8.47,8.49,16200.0,6.9297,6.9378,6.9133,6.9297,16200.0
2007-12-20 11:05:00,8.48,8.51,8.47,8.49,31400.0,6.9215,6.946,6.9133,6.9297,31400.0
2007-12-20 11:10:00,8.49,8.5,8.48,8.49,11200.0,6.9297,6.9378,6.9215,6.9297,11200.0
2007-12-20 11:15:00,8.49,8.5,8.47,8.48,30500.0,6.9297,6.9378,6.9133,6.9215,30500.0
2007-12-20 11:20:00,8.48,8.48,8.43,8.44,17600.0,6.9215,6.9215,6.8807,6.8888,17600.0
2007-12-20 11:25:00,8.44,8.48,8.44,8.48,25500.0,6.8888,6.9215,6.8888,6.9215,25500.0
2007-12-20 11:30:00,8.48,8.49,8.47,8.47,19200.0,6.9215,6.9297,6.9133,6.9133,19200.0
2007-12-20 11:35:00,8.48,8.5,8.47,8.48,17400.0,6.9215,6.9378,6.9133,6.9215,17400.0
2007-12-20 11:40:00,8.49,8.49,8.46,8.49,33800.0,6.9297,6.9297,6.9052,6.9297,33800.0
2007-12-20 11:45:00,8.48,8.49,8.46,8.47,11400.0,6.9215,6.9297,6.9052,6.9133,11400.0
2007-12-20 11:50:00,8.46,8.46,8.45,8.45,12500.0,6.9052,6.9052,6.897,6.897,12500.0
2007-12-20 11:55:00,8.46,8.48,8.45,8.48,17500.0,6.9052,6.9215,6.897,6.9215,17500.0
2007-12-20 12:00:00,8.48,8.48,8.46,8.46,10300.0,6.9215,6.9215,6.9052,6.9052,10300.0
2007-12-20 12:05:00,8.46,8.47,8.45,8.47,13700.0,6.9052,6.9133,6.897,6.9133,13700.0
2007-12-20 12:10:00,8.47,8.48,8.47,8.47,12400.0,6.9133,6.9215,6.9133,6.9133,12400.0
2007-12-20 12:15:00,8.48,8.48,8.47,8.47,4000.0,6.9215,6.9215,6.9133,6.9133,4000.0
2007-12-20 12:20:00,8.47,8.47,8.46,8.47,16200.0,6.9133,6.9133,6.9052,6.9133,16200.0
2007-12-20 12:25:00,8.47,8.49,8.46,8.46,27400.0,6.9133,6.9297,6.9052,6.9052,27400.0
2007-12-20 12:30:00,8.46,8.46,8.45,8.46,12300.0,6.9052,6.9052,6.897,6.9052,12300.0
2007-12-20 12:35:00,8.45,8.46,8.45,8.46,10600.0,6.897,6.9052,6.897,6.9052,10600.0
2007-12-20 12:40:00,8.46,8.46,8.44,8.45,19200.0,6.9052,6.9052,6.8888,6.897,19200.0
2007-12-20 12:45:00,8.45,8.45,8.44,8.45,9300.0,6.897,6.897,6.8888,6.897,9300.0
2007-12-20 12:50:00,8.45,8.45,8.44,8.44,5000.0,6.897,6.897,6.8888,6.8888,5000.0
2007-12-20 12:55:00,8.45,8.45,8.44,8.45,8000.0,6.897,6.897,6.8888,6.897,8000.0
2007-12-20 13:00:00,8.45,8.45,8.44,8.45,16900.0,6.897,6.897,6.8888,6.897,16900.0
2007-12-20 13:05:00,8.45,8.45,8.44,8.45,18000.0,6.897,6.897,6.8888,6.897,18000.0
2007-12-20 13:10:00,8.44,8.45,8.44,8.45,2000.0,6.8888,6.897,6.8888,6.897,2000.0
2007-12-20 13:15:00,8.45,8.46,8.44,8.46,34500.0,6.897,6.9052,6.8888,6.9052,34500.0
2007-12-20 13:20:00,8.45,8.47,8.45,8.47,67700.0,6.897,6.9133,6.897,6.9133,67700.0
2007-12-20 13:25:00,8.47,8.47,8.45,8.45,14800.0,6.9133,6.9133,6.897,6.897,14800.0
2007-12-20 13:30:00,8.44,8.45,8.43,8.45,152700.0,6.8888,6.897,6.8807,6.897,152700.0
2007-12-20 13:35:00,8.44,8.45,8.43,8.43,21500.0,6.8888,6.897,6.8807,6.8807,21500.0
2007-12-20 13:40:00,8.44,8.44,8.43,8.44,10900.0,6.8888,6.8888,6.8807,6.8888,10900.0
2007-12-20 13:45:00,8.44,8.45,8.43,8.44,23000.0,6.8888,6.897,6.8807,6.8888,23000.0
2007-12-20 13:50:00,8.44,8.46,8.43,8.46,17800.0,6.8888,6.9052,6.8807,6.9052,17800.0
2007-12-20 13:55:00,8.46,8.46,8.44,8.45,28600.0,6.9052,6.9052,6.8888,6.897,28600.0
2007-12-20 14:00:00,8.45,8.45,8.44,8.44,28000.0,6.897,6.897,6.8888,6.8888,28000.0
2007-12-20 14:05:00,8.44,8.45,8.44,8.44,3600.0,6.8888,6.897,6.8888,6.8888,3600.0
2007-12-20 14:10:00,8.44,8.48,8.44,8.47,51500.0,6.8888,6.9215,6.8888,6.9133,51500.0
2007-12-20 14:15:00,8.48,8.51,8.47,8.51,16200.0,6.9215,6.946,6.9133,6.946,16200.0
2007-12-20 14:20:00,8.51,8.51,8.5,8.51,4400.0,6.946,6.946,6.9378,6.946,4400.0
2007-12-20 14:25:00,8.51,8.52,8.51,8.52,7700.0,6.946,6.9541,6.946,6.9541,7700.0
2007-12-20 14:30:00,8.52,8.57,8.51,8.57,14800.0,6.9541,6.995,6.946,6.995,14800.0
2007-12-20 14:35:00,8.57,8.59,8.56,8.59,19500.0,6.995,7.0113,6.9868,7.0113,19500.0
2007-12-20 14:40:00,8.6,8.61,8.59,8.6,26600.0,7.0194,7.0276,7.0113,7.0194,26600.0
2007-12-20 14:45:00,8.61,8.61,8.54,8.54,36500.0,7.0276,7.0276,6.9705,6.9705,36500.0
2007-12-20 14:50:00,8.54,8.54,8.52,8.52,34500.0,6.9705,6.9705,6.9541,6.9541,34500.0
2007-12-20 14:55:00,8.51,8.51,8.5,8.5,10800.0,6.946,6.946,6.9378,6.9378,10800.0
2007-12-20 15:00:00,8.5,8.51,8.48,8.48,17100.0,6.9378,6.946,6.9215,6.9215,17100.0
2007-12-20 15:05:00,8.49,8.5,8.49,8.5,23900.0,6.9297,6.9378,6.9297,6.9378,23900.0
2007-12-20 15:10:00,8.51,8.55,8.51,8.52,59400.0,6.946,6.9786,6.946,6.9541,59400.0
2007-12-20 15:15:00,8.52,8.53,8.51,8.52,28600.0,6.9541,6.9623,6.946,6.9541,28600.0
2007-12-20 15:20:00,8.51,8.52,8.5,8.52,20100.0,6.946,6.9541,6.9378,6.9541,20100.0
2007-12-20 15:25:00,8.52,8.52,8.49,8.5,24800.0,6.9541,6.9541,6.9297,6.9378,24800.0
2007-12-20 15:30:00,8.5,8.52,8.49,8.52,20200.0,6.9378,6.9541,6.9297,6.9541,20200.0
2007-12-20 15:35:00,8.52,8.57,8.51,8.57,35700.0,6.9541,6.995,6.946,6.995,35700.0
2007-12-20 15:40:00,8.57,8.59,8.56,8.56,79400.0,6.995,7.0113,6.9868,6.9868,79400.0
2007-12-20 15:45:00,8.57,8.59,8.56,8.59,54000.0,6.995,7.0113,6.9868,7.0113,54000.0
2007-12-20 15:50:00,8.59,8.62,8.59,8.62,47100.0,7.0113,7.0358,7.0113,7.0358,47100.0
2007-12-20 15:55:00,8.61,8.63,8.61,8.63,77600.0,7.0276,7.0439,7.0276,7.0439,77600.0
2007-12-21 09:30:00,8.83,8.83,8.75,8.79,718700.0,7.2072,7.2072,7.1419,7.1745,718700.0
2007-12-21 09:35:00,8.78,8.79,8.76,8.79,17800.0,7.1664,7.1745,7.15,7.1745,17800.0
2007-12-21 09:40:00,8.79,8.79,8.77,8.77,26900.0,7.1745,7.1745,7.1582,7.1582,26900.0
2007-12-21 09:45:00,8.78,8.79,8.77,8.79,19700.0,7.1664,7.1745,7.1582,7.1745,19700.0
2007-12-21 09:50:00,8.79,8.79,8.68,8.69,46600.0,7.1745,7.1745,7.0847,7.0929,46600.0
2007-12-21 09:55:00,8.69,8.71,8.62,8.64,26700.0,7.0929,7.1092,7.0358,7.0521,26700.0
2007-12-21 10:00:00,8.64,8.71,8.64,8.71,53600.0,7.0521,7.1092,7.0521,7.1092,53600.0
2007-12-21 10:05:00,8.71,8.72,8.69,8.7,22200.0,7.1092,7.1174,7.0929,7.1011,22200.0
2007-12-21 10:10:00,8.7,8.72,8.69,8.72,37800.0,7.1011,7.1174,7.0929,7.1174,37800.0
2007-12-21 10:15:00,8.73,8.76,8.72,8.76,38600.0,7.1255,7.15,7.1174,7.15,38600.0
2007-12-21 10:20:00,8.76,8.78,8.74,8.76,18600.0,7.15,7.1664,7.1337,7.15,18600.0
2007-12-21 10:25:00,8.77,8.77,8.74,8.75,12200.0,7.1582,7.1582,7.1337,7.1419,12200.0
2007-12-21 10:30:00,8.74,8.75,8.72,8.72,11700.0,7.1337,7.1419,7.1174,7.1174,11700.0
2007-12-21 10:35:00,8.71,8.73,8.7,8.73,22200.0,7.1092,7.1255,7.1011,7.1255,22200.0
2007-12-21 10:40:00,8.73,8.75,8.72,8.74,14000.0,7.1255,7.1419,7.1174,7.1337,14000.0
2007-12-21 10:45:00,8.74,8.75,8.71,8.72,18800.0,7.1337,7.1419,7.1092,7.1174,18800.0
2007-12-21 10:50:00,8.71,8.71,8.68,8.69,5700.0,7.1092,7.1092,7.0847,7.0929,5700.0
2007-12-21 10:55:00,8.69,8.7,8.67,8.7,21400.0,7.0929,7.1011,7.0766,7.1011,21400.0
2007-12-21 11:00:00,8.69,8.7,8.68,8.69,9900.0,7.0929,7.1011,7.0847,7.0929,9900.0
2007-12-21 11:05:00,8.7,8.72,8.7,8.71,13500.0,7.1011,7.1174,7.1011,7.1092,13500.0
2007-12-21 11:10:00,8.72,8.73,8.7,8.71,10300.0,7.1174,7.1255,7.1011,7.1092,10300.0
2007-12-21 11:15:00,8.7,8.7,8.66,8.68,17200.0,7.1011,7.1011,7.0684,7.0847,17200.0
2007-12-21 11:20:00,8.68,8.68,8.67,8.68,8900.0,7.0847,7.0847,7.0766,7.0847,8900.0
2007-12-21 11:25:00,8.67,8.68,8.67,8.67,25400.0,7.0766,7.0847,7.0766,7.0766,25400.0
2007-12-21 11:30:00,8.67,8.67,8.66,8.67,4300.0,7.0766,7.0766,7.0684,7.0766,4300.0
2007-12-21 11:35:00,8.67,8.67,8.66,8.66,6400.0,7.0766,7.0766,7.0684,7.0684,6400.0
2007-12-21 11:40:00,8.66,8.66,8.64,8.64,7200.0,7.0684,7.0684,7.0521,7.0521,7200.0
2007-12-21 11:45:00,8.64,8.64,8.62,8.63,7800.0,7.0521,7.0521,7.0358,7.0439,7800.0
2007-12-21 11:50:00,8.62,8.63,8.61,8.61,14700.0,7.0358,7.0439,7.0276,7.0276,14700.0
2007-12-21 11:55:00,8.61,8.67,8.6,8.66,36600.0,7.0276,7.0766,7.0194,7.0684,36600.0
2007-12-21 12:00:00,8.67,8.67,8.66,8.67,3100.0,7.0766,7.0766,7.0684,7.0766,3100.0
2007-12-21 12:05:00,8.66,8.67,8.65,8.67,19500.0,7.0684,7.0766,7.0602,7.0766,19500.0
2007-12-21 12:10:00,8.66,8.67,8.66,8.66,11100.0,7.0684,7.0766,7.0684,7.0684,11100.0
2007-12-21 12:15:00,8.67,8.67,8.66,8.66,7300.0,7.0766,7.0766,7.0684,7.0684,7300.0
2007-12-21 12:20:00,8.67,8.67,8.66,8.66,4400.0,7.0766,7.0766,7.0684,7.0684,4400.0
2007-12-21 12:25:00,8.66,8.67,8.66,8.67,6800.0,7.0684,7.0766,7.0684,7.0766,6800.0
2007-12-21 12:30:00,8.67,8.67,8.65,8.66,13100.0,7.0766,7.0766,7.0602,7.0684,13100.0
2007-12-21 12:35:00,8.66,8.67,8.66,8.66,1100.0,7.0684,7.0766,7.0684,7.0684,1100.0
2007-12-21 12:40:00,8.66,8.67,8.66,8.66,3500.0,7.0684,7.0766,7.0684,7.0684,3500.0
2007-12-21 12:45:00,8.67,8.68,8.66,8.66,40600.0,7.0766,7.0847,7.0684,7.0684,40600.0
2007-12-21 12:50:00,8.67,8.67,8.66,8.67,17600.0,7.0766,7.0766,7.0684,7.0766,17600.0
2007-12-21 12:55:00,8.66,8.67,8.66,8.67,9900.0,7.0684,7.0766,7.0684,7.0766,9900.0
2007-12-21 13:00:00,8.66,8.67,8.64,8.64,21100.0,7.0684,7.0766,7.0521,7.0521,21100.0
2007-12-21 13:05:00,8.64,8.65,8.64,8.65,11100.0,7.0521,7.0602,7.0521,7.0602,11100.0
2007-12-21 13:10:00,8.64,8.65,8.63,8.63,22100.0,7.0521,7.0602,7.0439,7.0439,22100.0
2007-12-21 13:15:00,8.63,8.64,8.63,8.64,5200.0,7.0439,7.0521,7.0439,7.0521,5200.0
2007-12-21 13:20:00,8.64,8.64,8.63,8.64,15900.0,7.0521,7.0521,7.0439,7.0521,15900.0
2007-12-21 13:25:00,8.63,8.64,8.63,8.63,16700.0,7.0439,7.0521,7.0439,7.0439,16700.0
2007-12-21 13:30:00,8.63,8.64,8.63,8.63,13100.0,7.0439,7.0521,7.0439,7.0439,13100.0
2007-12-21 13:35:00,8.63,8.64,8.63,8.63,5300.0,7.0439,7.0521,7.0439,7.0439,5300.0
2007-12-21 13:40:00,8.63,8.64,8.6,8.61,23900.0,7.0439,7.0521,7.0194,7.0276,23900.0
2007-12-21 13:45:00,8.6,8.61,8.6,8.61,11500.0,7.0194,7.0276,7.0194,7.0276,11500.0
2007-12-21 13:50:00,8.61,8.66,8.6,8.66,24000.0,7.0276,7.0684,7.0194,7.0684,24000.0
2007-12-21 13:55:00,8.66,8.66,8.64,8.66,30400.0,7.0684,7.0684,7.0521,7.0684,30400.0
2007-12-21 14:00:00,8.65,8.66,8.65,8.66,8700.0,7.0602,7.0684,7.0602,7.0684,8700.0
2007-12-21 14:05:00,8.66,8.66,8.65,8.66,7600.0,7.0684,7.0684,7.0602,7.0684,7600.0
2007-12-21 14:10:00,8.66,8.66,8.65,8.66,5900.0,7.0684,7.0684,7.0602,7.0684,5900.0
2007-12-21 14:15:00,8.66,8.66,8.65,8.66,14000.0,7.0684,7.0684,7.0602,7.0684,14000.0
2007-12-21 14:20:00,8.66,8.66,8.65,8.65,16600.0,7.0684,7.0684,7.0602,7.0602,16600.0
2007-12-21 14:25:00,8.66,8.66,8.65,8.65,18800.0,7.0684,7.0684,7.0602,7.0602,18800.0
2007-12-21 14:30:00,8.64,8.65,8.64,8.64,9100.0,7.0521,7.0602,7.0521,7.0521,9100.0
2007-12-21 14:35:00,8.65,8.65,8.64,8.64,13500.0,7.0602,7.0602,7.0521,7.0521,13500.0
2007-12-21 14:40:00,8.64,8.65,8.64,8.64,5600.0,7.0521,7.0602,7.0521,7.0521,5600.0
2007-12-21 14:45:00,8.64,8.65,8.64,8.64,17700.0,7.0521,7.0602,7.0521,7.0521,17700.0
2007-12-21 14:50:00,8.65,8.66,8.64,8.66,11900.0,7.0602,7.0684,7.0521,7.0684,11900.0
2007-12-21 14:55:00,8.65,8.66,8.65,8.66,11900.0,7.0602,7.0684,7.0602,7.0684,11900.0
2007-12-21 15:00:00,8.66,8.66,8.65,8.66,10200.0,7.0684,7.0684,7.0602,7.0684,10200.0
2007-12-21 15:05:00,8.65,8.66,8.64,8.64,24500.0,7.0602,7.0684,7.0521,7.0521,24500.0
2007-12-21 15:10:00,8.64,8.65,8.63,8.64,9700.0,7.0521,7.0602,7.0439,7.0521,9700.0
2007-12-21 15:15:00,8.64,8.64,8.63,8.64,10500.0,7.0521,7.0521,7.0439,7.0521,10500.0
2007-12-21 15:20:00,8.64,8.64,8.63,8.64,12800.0,7.0521,7.0521,7.0439,7.0521,12800.0
2007-12-21 15:25:00,8.64,8.65,8.64,8.65,36100.0,7.0521,7.0602,7.0521,7.0602,36100.0
2007-12-21 15:30:00,8.65,8.68,8.64,8.68,16000.0,7.0602,7.0847,7.0521,7.0847,16000.0
2007-12-21 15:35:00,8.67,8.67,8.64,8.65,30500.0,7.0766,7.0766,7.0521,7.0602,30500.0
2007-12-21 15:40:00,8.64,8.65,8.63,8.65,27000.0,7.0521,7.0602,7.0439,7.0602,27000.0
2007-12-21 15:45:00,8.64,8.65,8.64,8.65,8000.0,7.0521,7.0602,7.0521,7.0602,8000.0
2007-12-21 15:50:00,8.64,8.65,8.63,8.64,28600.0,7.0521,7.0602,7.0439,7.0521,28600.0
2007-12-21 15:55:00,8.64,8.68,8.64,8.67,59400.0,7.0521,7.0847,7.0521,7.0766,59400.0
2007-12-24 09:30:00,8.69,8.78,8.68,8.77,47600.0,7.0929,7.1664,7.0847,7.1582,47600.0
2007-12-24 09:35:00,8.78,8.85,8.75,8.85,69200.0,7.1664,7.2235,7.1419,7.2235,69200.0
2007-12-24 09:40:00,8.85,8.86,8.79,8.81,44400.0,7.2235,7.2317,7.1745,7.1908,44400.0
2007-12-24 09:45:00,8.81,8.89,8.78,8.86,47300.0,7.1908,7.2561,7.1664,7.2317,47300.0
2007-12-24 09:50:00,8.86,8.92,8.85,8.89,45400.0,7.2317,7.2806,7.2235,7.2561,45400.0
2007-12-24 09:55:00,8.91,8.94,8.89,8.9,33900.0,7.2725,7.297,7.2561,7.2643,33900.0
2007-12-24 10:00:00,8.9,8.95,8.89,8.95,22900.0,7.2643,7.3051,7.2561,7.3051,22900.0
2007-12-24 10:05:00,8.95,8.95,8.9,8.91,16500.0,7.3051,7.3051,7.2643,7.2725,16500.0
2007-12-24 10:10:00,8.91,8.92,8.87,8.87,31700.0,7.2725,7.2806,7.2398,7.2398,31700.0
2007-12-24 10:15:00,8.88,8.88,8.86,8.86,13900.0,7.248,7.248,7.2317,7.2317,13900.0
2007-12-24 10:20:00,8.87,8.88,8.87,8.88,6200.0,7.2398,7.248,7.2398,7.248,6200.0
2007-12-24 10:25:00,8.88,8.89,8.86,8.88,6200.0,7.248,7.2561,7.2317,7.248,6200.0
2007-12-24 10:30:00,8.88,8.88,8.86,8.87,16400.0,7.248,7.248,7.2317,7.2398,16400.0
2007-12-24 10:35:00,8.87,8.89,8.87,8.88,16500.0,7.2398,7.2561,7.2398,7.248,16500.0
2007-12-24 10:40:00,8.88,8.88,8.87,8.87,7800.0,7.248,7.248,7.2398,7.2398,7800.0
2007-12-24 10:45:00,8.88,8.88,8.87,8.88,4600.0,7.248,7.248,7.2398,7.248,4600.0
2007-12-24 10:50:00,8.87,8.88,8.87,8.87,9500.0,7.2398,7.248,7.2398,7.2398,9500.0
2007-12-24 10:55:00,8.87,8.9,8.86,8.88,34600.0,7.2398,7.2643,7.2317,7.248,34600.0
2007-12-24 11:00:00,8.88,8.88,8.87,8.88,1300.0,7.248,7.248,7.2398,7.248,1300.0
2007-12-24 11:05:00,8.88,8.89,8.87,8.88,7200.0,7.248,7.2561,7.2398,7.248,7200.0
2007-12-24 11:10:00,8.89,8.89,8.88,8.88,9200.0,7.2561,7.2561,7.248,7.248,9200.0
2007-12-24 11:15:00,8.88,8.91,8.88,8.89,14400.0,7.248,7.2725,7.248,7.2561,14400.0
2007-12-24 11:20:00,8.9,8.9,8.89,8.9,1500.0,7.2643,7.2643,7.2561,7.2643,1500.0
2007-12-24 11:25:00,8.9,8.9,8.89,8.9,2200.0,7.2643,7.2643,7.2561,7.2643,2200.0
2007-12-24 11:30:00,8.9,8.9,8.9,8.9,2500.0,7.2643,7.2643,7.2643,7.2643,2500.0
2007-12-24 11:35:00,8.91,8.91,8.9,8.9,1200.0,7.2725,7.2725,7.2643,7.2643,1200.0
2007-12-24 11:40:00,8.91,8.92,8.91,8.92,14400.0,7.2725,7.2806,7.2725,7.2806,14400.0
2007-12-24 11:45:00,8.92,8.92,8.89,8.89,25300.0,7.2806,7.2806,7.2561,7.2561,25300.0
2007-12-24 11:50:00,8.89,8.89,8.88,8.88,3100.0,7.2561,7.2561,7.248,7.248,3100.0
2007-12-24 11:55:00,8.89,8.89,8.88,8.89,5400.0,7.2561,7.2561,7.248,7.2561,5400.0
2007-12-24 12:00:00,8.89,8.89,8.88,8.88,4100.0,7.2561,7.2561,7.248,7.248,4100.0
2007-12-24 12:05:00,8.89,8.89,8.86,8.86,23900.0,7.2561,7.2561,7.2317,7.2317,23900.0
2007-12-24 12:10:00,8.87,8.87,8.85,8.86,4200.0,7.2398,7.2398,7.2235,7.2317,4200.0
2007-12-24 12:15:00,8.85,8.86,8.83,8.84,12400.0,7.2235,7.2317,7.2072,7.2153,12400.0
2007-12-24 12:20:00,8.84,8.84,8.83,8.84,9700.0,7.2153,7.2153,7.2072,7.2153,9700.0
2007-12-24 12:25:00,8.84,8.87,8.84,8.87,11000.0,7.2153,7.2398,7.2153,7.2398,11000.0
2007-12-24 12:30:00,8.87,8.88,8.87,8.87,17600.0,7.2398,7.248,7.2398,7.2398,17600.0
2007-12-24 12:35:00,8.88,8.9,8.87,8.9,7100.0,7.248,7.2643,7.2398,7.2643,7100.0
2007-12-24 12:40:00,8.89,8.89,8.88,8.89,15100.0,7.2561,7.2561,7.248,7.2561,15100.0
2007-12-24 12:45:00,8.89,8.89,8.88,8.89,18500.0,7.2561,7.2561,7.248,7.2561,18500.0
2007-12-24 12:50:00,8.89,8.89,8.88,8.88,14400.0,7.2561,7.2561,7.248,7.248,14400.0
2007-12-24 12:55:00,8.89,8.89,8.85,8.88,31100.0,7.2561,7.2561,7.2235,7.248,31100.0
2007-12-24 13:00:00,8.88,8.89,8.83,8.83,9500.0,7.248,7.2561,7.2072,7.2072,9500.0
2007-12-24 13:05:00,8.88,8.88,8.88,8.88,1400.0,7.248,7.248,7.248,7.248,1400.0
2007-12-24 13:10:00,8.86,8.86,8.86,8.86,5400.0,7.2317,7.2317,7.2317,7.2317,5400.0
2007-12-24 13:15:00,8.86,8.86,8.86,8.86,0.0,7.2317,7.2317,7.2317,7.2317,0.0
2007-12-24 13:20:00,8.86,8.86,8.86,8.86,200.0,7.2317,7.2317,7.2317,7.2317,200.0
2007-12-24 13:25:00,8.88,8.88,8.88,8.88,1000.0,7.248,7.248,7.248,7.248,1000.0
2007-12-24 13:30:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 13:35:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 13:40:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 13:45:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 13:50:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 13:55:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:00:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:05:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:10:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:15:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:20:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:25:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:30:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:35:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:40:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:45:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:50:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:55:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:00:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:05:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:10:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:15:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:20:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:25:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:30:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:35:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:40:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:45:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:50:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:55:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-26 09:30:00,8.78,8.96,8.78,8.95,36100.0,7.1664,7.3133,7.1664,7.3051,36100.0
2007-12-26 09:35:00,8.96,8.96,8.92,8.93,23700.0,7.3133,7.3133,7.2806,7.2888,23700.0
2007-12-26 09:40:00,8.93,8.96,8.93,8.94,83100.0,7.2888,7.3133,7.2888,7.297,83100.0
2007-12-26 09:45:00,8.94,8.95,8.9,8.9,25800.0,7.297,7.3051,7.2643,7.2643,25800.0
2007-12-26 09:50:00,8.9,8.92,8.89,8.9,18000.0,7.2643,7.2806,7.2561,7.2643,18000.0
2007-12-26 09:55:00,8.9,8.9,8.85,8.85,22100.0,7.2643,7.2643,7.2235,7.2235,22100.0
2007-12-26 10:00:00,8.85,8.88,8.84,8.88,15100.0,7.2235,7.248,7.2153,7.248,15100.0
2007-12-26 10:05:00,8.87,8.89,8.85,8.89,21800.0,7.2398,7.2561,7.2235,7.2561,21800.0
2007-12-26 10:10:00,8.89,8.92,8.88,8.92,16600.0,7.2561,7.2806,7.248,7.2806,16600.0
2007-12-26 10:15:00,8.92,8.94,8.91,8.93,19200.0,7.2806,7.297,7.2725,7.2888,19200.0
2007-12-26 10:20:00,8.93,8.95,8.93,8.95,39700.0,7.2888,7.3051,7.2888,7.3051,39700.0
2007-12-26 10:25:00,8.95,8.97,8.93,8.96,24200.0,7.3051,7.3214,7.2888,7.3133,24200.0
2007-12-26 10:30:00,8.96,8.96,8.94,8.95,10500.0,7.3133,7.3133,7.297,7.3051,10500.0
2007-12-26 10:35:00,8.94,8.95,8.94,8.94,76600.0,7.297,7.3051,7.297,7.297,76600.0
2007-12-26 10:40:00,8.94,8.94,8.88,8.88,8100.0,7.297,7.297,7.248,7.248,8100.0
2007-12-26 10:45:00,8.88,8.92,8.88,8.92,15500.0,7.248,7.2806,7.248,7.2806,15500.0
2007-12-26 10:50:00,8.92,8.92,8.9,8.9,12300.0,7.2806,7.2806,7.2643,7.2643,12300.0
2007-12-26 10:55:00,8.89,8.9,8.89,8.89,1500.0,7.2561,7.2643,7.2561,7.2561,1500.0
2007-12-26 11:00:00,8.89,8.89,8.89,8.89,3200.0,7.2561,7.2561,7.2561,7.2561,3200.0
2007-12-26 11:05:00,8.9,8.9,8.89,8.89,8900.0,7.2643,7.2643,7.2561,7.2561,8900.0
2007-12-26 11:10:00,8.9,8.9,8.87,8.87,17400.0,7.2643,7.2643,7.2398,7.2398,17400.0
2007-12-26 11:15:00,8.87,8.88,8.85,8.86,11400.0,7.2398,7.248,7.2235,7.2317,11400.0
2007-12-26 11:20:00,8.86,8.86,8.84,8.85,7100.0,7.2317,7.2317,7.2153,7.2235,7100.0
2007-12-26 11:25:00,8.85,8.85,8.83,8.84,14300.0,7.2235,7.2235,7.2072,7.2153,14300.0
2007-12-26 11:30:00,8.83,8.86,8.83,8.84,35900.0,7.2072,7.2317,7.2072,7.2153,35900.0
2007-12-26 11:35:00,8.84,8.85,8.84,8.84,1900.0,7.2153,7.2235,7.2153,7.2153,1900.0
2007-12-26 11:40:00,8.84,8.85,8.84,8.85,17000.0,7.2153,7.2235,7.2153,7.2235,17000.0
2007-12-26 11:45:00,8.84,8.85,8.84,8.84,1600.0,7.2153,7.2235,7.2153,7.2153,1600.0
2007-12-26 11:50:00,8.84,8.85,8.84,8.84,4100.0,7.2153,7.2235,7.2153,7.2153,4100.0
2007-12-26 11:55:00,8.85,8.85,8.82,8.82,18000.0,7.2235,7.2235,7.199,7.199,18000.0
2007-12-26 12:00:00,8.83,8.83,8.82,8.83,6800.0,7.2072,7.2072,7.199,7.2072,6800.0
2007-12-26 12:05:00,8.82,8.85,8.82,8.82,26700.0,7.199,7.2235,7.199,7.199,26700.0
2007-12-26 12:10:00,8.83,8.83,8.82,8.82,5500.0,7.2072,7.2072,7.199,7.199,5500.0
2007-12-26 12:15:00,8.82,8.83,8.82,8.82,13300.0,7.199,7.2072,7.199,7.199,13300.0
2007-12-26 12:20:00,8.83,8.83,8.82,8.82,6300.0,7.2072,7.2072,7.199,7.199,6300.0
2007-12-26 12:25:00,8.83,8.83,8.82,8.82,1900.0,7.2072,7.2072,7.199,7.199,1900.0
2007-12-26 12:30:00,8.82,8.84,8.82,8.84,10600.0,7.199,7.2153,7.199,7.2153,10600.0
2007-12-26 12:35:00,8.83,8.84,8.83,8.84,5000.0,7.2072,7.2153,7.2072,7.2153,5000.0
2007-12-26 12:40:00,8.84,8.84,8.83,8.84,17500.0,7.2153,7.2153,7.2072,7.2153,17500.0
2007-12-26 12:45:00,8.84,8.85,8.84,8.85,12100.0,7.2153,7.2235,7.2153,7.2235,12100.0
2007-12-26 12:50:00,8.85,8.88,8.85,8.88,23600.0,7.2235,7.248,7.2235,7.248,23600.0
2007-12-26 12:55:00,8.88,8.89,8.87,8.88,8300.0,7.248,7.2561,7.2398,7.248,8300.0
2007-12-26 13:00:00,8.89,8.9,8.88,8.9,24100.0,7.2561,7.2643,7.248,7.2643,24100.0
2007-12-26 13:05:00,8.91,8.92,8.89,8.89,31000.0,7.2725,7.2806,7.2561,7.2561,31000.0
2007-12-26 13:10:00,8.89,8.91,8.88,8.91,14200.0,7.2561,7.2725,7.248,7.2725,14200.0
2007-12-26 13:15:00,8.91,8.91,8.9,8.91,12000.0,7.2725,7.2725,7.2643,7.2725,12000.0
2007-12-26 13:20:00,8.91,8.91,8.9,8.91,5100.0,7.2725,7.2725,7.2643,7.2725,5100.0
2007-12-26 13:25:00,8.91,8.91,8.9,8.91,8600.0,7.2725,7.2725,7.2643,7.2725,8600.0
2007-12-26 13:30:00,8.91,8.91,8.9,8.9,7000.0,7.2725,7.2725,7.2643,7.2643,7000.0
2007-12-26 13:35:00,8.91,8.91,8.9,8.91,5200.0,7.2725,7.2725,7.2643,7.2725,5200.0
2007-12-26 13:40:00,8.9,8.91,8.9,8.91,4000.0,7.2643,7.2725,7.2643,7.2725,4000.0
2007-12-26 13:45:00,8.9,8.94,8.9,8.93,30100.0,7.2643,7.297,7.2643,7.2888,30100.0
2007-12-26 13:50:00,8.93,8.93,8.92,8.93,6700.0,7.2888,7.2888,7.2806,7.2888,6700.0
2007-12-26 13:55:00,8.93,8.96,8.92,8.95,11900.0,7.2888,7.3133,7.2806,7.3051,11900.0
2007-12-26 14:00:00,8.96,8.97,8.95,8.95,18000.0,7.3133,7.3214,7.3051,7.3051,18000.0
2007-12-26 14:05:00,8.96,8.96,8.93,8.93,14200.0,7.3133,7.3133,7.2888,7.2888,14200.0
2007-12-26 14:10:00,8.94,8.94,8.93,8.93,5000.0,7.297,7.297,7.2888,7.2888,5000.0
2007-12-26 14:15:00,8.94,8.95,8.93,8.95,11700.0,7.297,7.3051,7.2888,7.3051,11700.0
2007-12-26 14:20:00,8.95,8.96,8.95,8.96,17900.0,7.3051,7.3133,7.3051,7.3133,17900.0
2007-12-26 14:25:00,8.96,8.96,8.94,8.95,34700.0,7.3133,7.3133,7.297,7.3051,34700.0
2007-12-26 14:30:00,8.95,8.95,8.95,8.95,6100.0,7.3051,7.3051,7.3051,7.3051,6100.0
2007-12-26 14:35:00,8.95,8.95,8.92,8.93,30900.0,7.3051,7.3051,7.2806,7.2888,30900.0
2007-12-26 14:40:00,8.93,8.95,8.93,8.95,12600.0,7.2888,7.3051,7.2888,7.3051,12600.0
2007-12-26 14:45:00,8.95,8.95,8.94,8.95,11600.0,7.3051,7.3051,7.297,7.3051,11600.0
2007-12-26 14:50:00,8.95,8.95,8.92,8.95,50200.0,7.3051,7.3051,7.2806,7.3051,50200.0
2007-12-26 14:55:00,8.95,8.95,8.94,8.94,6900.0,7.3051,7.3051,7.297,7.297,6900.0
2007-12-26 15:00:00,8.95,8.95,8.94,8.94,3400.0,7.3051,7.3051,7.297,7.297,3400.0
2007-12-26 15:05:00,8.95,8.95,8.94,8.94,19000.0,7.3051,7.3051,7.297,7.297,19000.0
2007-12-26 15:10:00,8.95,8.95,8.94,8.95,8600.0,7.3051,7.3051,7.297,7.3051,8600.0
2007-12-26 15:15:00,8.95,8.95,8.94,8.95,15100.0,7.3051,7.3051,7.297,7.3051,15100.0
2007-12-26 15:20:00,8.95,8.95,8.95,8.95,6800.0,7.3051,7.3051,7.3051,7.3051,6800.0
2007-12-26 15:25:00,8.95,8.96,8.95,8.95,19300.0,7.3051,7.3133,7.3051,7.3051,19300.0
2007-12-26 15:30:00,8.95,8.96,8.93,8.93,14700.0,7.3051,7.3133,7.2888,7.2888,14700.0
2007-12-26 15:35:00,8.93,8.94,8.92,8.92,15300.0,7.2888,7.297,7.2806,7.2806,15300.0
2007-12-26 15:40:00,8.93,8.93,8.91,8.92,31400.0,7.2888,7.2888,7.2725,7.2806,31400.0
2007-12-26 15:45:00,8.92,8.93,8.92,8.93,33800.0,7.2806,7.2888,7.2806,7.2888,33800.0
2007-12-26 15:50:00,8.93,8.94,8.91,8.91,61700.0,7.2888,7.297,7.2725,7.2725,61700.0
2007-12-26 15:55:00,8.92,8.92,8.89,8.92,63000.0,7.2806,7.2806,7.2561,7.2806,63000.0
2007-12-27 09:30:00,8.87,8.92,8.85,8.92,15100.0,7.2398,7.2806,7.2235,7.2806,15100.0
2007-12-27 09:35:00,8.92,8.92,8.88,8.89,19700.0,7.2806,7.2806,7.248,7.2561,19700.0
2007-12-27 09:40:00,8.89,8.91,8.87,8.88,10200.0,7.2561,7.2725,7.2398,7.248,10200.0
2007-12-27 09:45:00,8.89,8.89,8.85,8.85,13300.0,7.2561,7.2561,7.2235,7.2235,13300.0
2007-12-27 09:50:00,8.85,8.87,8.85,8.86,11400.0,7.2235,7.2398,7.2235,7.2317,11400.0
2007-12-27 09:55:00,8.86,8.87,8.72,8.75,24400.0,7.2317,7.2398,7.1174,7.1419,24400.0
2007-12-27 10:00:00,8.74,8.82,8.74,8.81,15600.0,7.1337,7.199,7.1337,7.1908,15600.0
2007-12-27 10:05:00,8.8,8.81,8.8,8.81,7600.0,7.1827,7.1908,7.1827,7.1908,7600.0
2007-12-27 10:10:00,8.82,8.82,8.79,8.8,8700.0,7.199,7.199,7.1745,7.1827,8700.0
2007-12-27 10:15:00,8.79,8.8,8.79,8.79,1100.0,7.1745,7.1827,7.1745,7.1745,1100.0
2007-12-27 10:20:00,8.8,8.83,8.79,8.83,10200.0,7.1827,7.2072,7.1745,7.2072,10200.0
2007-12-27 10:25:00,8.83,8.85,8.83,8.85,5000.0,7.2072,7.2235,7.2072,7.2235,5000.0
2007-12-27 10:30:00,8.85,8.87,8.81,8.85,45900.0,7.2235,7.2398,7.1908,7.2235,45900.0
2007-12-27 10:35:00,8.84,8.85,8.83,8.83,17800.0,7.2153,7.2235,7.2072,7.2072,17800.0
2007-12-27 10:40:00,8.83,8.83,8.8,8.83,22700.0,7.2072,7.2072,7.1827,7.2072,22700.0
2007-12-27 10:45:00,8.83,8.85,8.82,8.83,18800.0,7.2072,7.2235,7.199,7.2072,18800.0
2007-12-27 10:50:00,8.84,8.86,8.84,8.86,17900.0,7.2153,7.2317,7.2153,7.2317,17900.0
2007-12-27 10:55:00,8.86,8.86,8.83,8.84,20200.0,7.2317,7.2317,7.2072,7.2153,20200.0
2007-12-27 11:00:00,8.84,8.85,8.83,8.83,39200.0,7.2153,7.2235,7.2072,7.2072,39200.0
2007-12-27 11:05:00,8.83,8.84,8.8,8.8,14900.0,7.2072,7.2153,7.1827,7.1827,14900.0
2007-12-27 11:10:00,8.8,8.82,8.8,8.82,29100.0,7.1827,7.199,7.1827,7.199,29100.0
2007-12-27 11:15:00,8.81,8.82,8.81,8.82,10200.0,7.1908,7.199,7.1908,7.199,10200.0
2007-12-27 11:20:00,8.82,8.83,8.82,8.83,4400.0,7.199,7.2072,7.199,7.2072,4400.0
2007-12-27 11:25:00,8.83,8.83,8.82,8.83,1900.0,7.2072,7.2072,7.199,7.2072,1900.0
2007-12-27 11:30:00,8.83,8.83,8.82,8.83,2200.0,7.2072,7.2072,7.199,7.2072,2200.0
2007-12-27 11:35:00,8.83,8.84,8.82,8.84,22600.0,7.2072,7.2153,7.199,7.2153,22600.0
2007-12-27 11:40:00,8.84,8.84,8.83,8.83,9200.0,7.2153,7.2153,7.2072,7.2072,9200.0
2007-12-27 11:45:00,8.84,8.84,8.83,8.84,4900.0,7.2153,7.2153,7.2072,7.2153,4900.0
2007-12-27 11:50:00,8.83,8.87,8.83,8.87,10800.0,7.2072,7.2398,7.2072,7.2398,10800.0
2007-12-27 11:55:00,8.87,8.89,8.86,8.88,22900.0,7.2398,7.2561,7.2317,7.248,22900.0
2007-12-27 12:00:00,8.88,8.89,8.85,8.85,17800.0,7.248,7.2561,7.2235,7.2235,17800.0
2007-12-27 12:05:00,8.85,8.86,8.84,8.85,31900.0,7.2235,7.2317,7.2153,7.2235,31900.0
2007-12-27 12:10:00,8.86,8.88,8.84,8.85,32400.0,7.2317,7.248,7.2153,7.2235,32400.0
2007-12-27 12:15:00,8.86,8.87,8.85,8.85,9600.0,7.2317,7.2398,7.2235,7.2235,9600.0
2007-12-27 12:20:00,8.85,8.87,8.85,8.87,11300.0,7.2235,7.2398,7.2235,7.2398,11300.0
2007-12-27 12:25:00,8.87,8.87,8.83,8.83,27300.0,7.2398,7.2398,7.2072,7.2072,27300.0
2007-12-27 12:30:00,8.84,8.84,8.83,8.84,2000.0,7.2153,7.2153,7.2072,7.2153,2000.0
2007-12-27 12:35:00,8.84,8.84,8.79,8.79,37700.0,7.2153,7.2153,7.1745,7.1745,37700.0
2007-12-27 12:40:00,8.79,8.81,8.79,8.8,13700.0,7.1745,7.1908,7.1745,7.1827,13700.0
2007-12-27 12:45:00,8.8,8.81,8.8,8.81,6000.0,7.1827,7.1908,7.1827,7.1908,6000.0
2007-12-27 12:50:00,8.81,8.81,8.8,8.8,18200.0,7.1908,7.1908,7.1827,7.1827,18200.0
2007-12-27 12:55:00,8.81,8.81,8.8,8.81,9300.0,7.1908,7.1908,7.1827,7.1908,9300.0
2007-12-27 13:00:00,8.81,8.81,8.8,8.81,11000.0,7.1908,7.1908,7.1827,7.1908,11000.0
2007-12-27 13:05:00,8.81,8.82,8.8,8.82,13100.0,7.1908,7.199,7.1827,7.199,13100.0
2007-12-27 13:10:00,8.82,8.83,8.82,8.83,17200.0,7.199,7.2072,7.199,7.2072,17200.0
2007-12-27 13:15:00,8.82,8.83,8.82,8.83,7000.0,7.199,7.2072,7.199,7.2072,7000.0
2007-12-27 13:20:00,8.82,8.83,8.82,8.83,11300.0,7.199,7.2072,7.199,7.2072,11300.0
2007-12-27 13:25:00,8.84,8.84,8.83,8.84,12700.0,7.2153,7.2153,7.2072,7.2153,12700.0
2007-12-27 13:30:00,8.84,8.84,8.83,8.83,11800.0,7.2153,7.2153,7.2072,7.2072,11800.0
2007-12-27 13:35:00,8.83,8.84,8.83,8.83,1700.0,7.2072,7.2153,7.2072,7.2072,1700.0
2007-12-27 13:40:00,8.84,8.84,8.83,8.83,11600.0,7.2153,7.2153,7.2072,7.2072,11600.0
2007-12-27 13:45:00,8.84,8.86,8.83,8.86,14600.0,7.2153,7.2317,7.2072,7.2317,14600.0
2007-12-27 13:50:00,8.87,8.87,8.86,8.86,12000.0,7.2398,7.2398,7.2317,7.2317,12000.0
2007-12-27 13:55:00,8.85,8.85,8.83,8.83,4100.0,7.2235,7.2235,7.2072,7.2072,4100.0
2007-12-27 14:00:00,8.83,8.84,8.82,8.82,3500.0,7.2072,7.2153,7.199,7.199,3500.0
2007-12-27 14:05:00,8.83,8.85,8.83,8.85,21800.0,7.2072,7.2235,7.2072,7.2235,21800.0
2007-12-27 14:10:00,8.86,8.86,8.84,8.84,5800.0,7.2317,7.2317,7.2153,7.2153,5800.0
2007-12-27 14:15:00,8.84,8.85,8.84,8.84,1200.0,7.2153,7.2235,7.2153,7.2153,1200.0
2007-12-27 14:20:00,8.84,8.85,8.84,8.85,2000.0,7.2153,7.2235,7.2153,7.2235,2000.0
2007-12-27 14:25:00,8.85,8.85,8.84,8.85,3100.0,7.2235,7.2235,7.2153,7.2235,3100.0
2007-12-27 14:30:00,8.85,8.85,8.81,8.81,7800.0,7.2235,7.2235,7.1908,7.1908,7800.0
2007-12-27 14:35:00,8.81,8.82,8.8,8.8,11200.0,7.1908,7.199,7.1827,7.1827,11200.0
2007-12-27 14:40:00,8.8,8.8,8.78,8.78,4900.0,7.1827,7.1827,7.1664,7.1664,4900.0
2007-12-27 14:45:00,8.78,8.83,8.78,8.83,31200.0,7.1664,7.2072,7.1664,7.2072,31200.0
2007-12-27 14:50:00,8.82,8.83,8.8,8.81,35800.0,7.199,7.2072,7.1827,7.1908,35800.0
2007-12-27 14:55:00,8.81,8.82,8.8,8.8,8600.0,7.1908,7.199,7.1827,7.1827,8600.0
2007-12-27 15:00:00,8.8,8.83,8.79,8.82,4800.0,7.1827,7.2072,7.1745,7.199,4800.0
2007-12-27 15:05:00,8.82,8.83,8.82,8.82,3900.0,7.199,7.2072,7.199,7.199,3900.0
2007-12-27 15:10:00,8.83,8.84,8.82,8.83,19200.0,7.2072,7.2153,7.199,7.2072,19200.0
2007-12-27 15:15:00,8.82,8.83,8.81,8.81,4800.0,7.199,7.2072,7.1908,7.1908,4800.0
2007-12-27 15:20:00,8.8,8.8,8.78,8.8,21800.0,7.1827,7.1827,7.1664,7.1827,21800.0
2007-12-27 15:25:00,8.8,8.8,8.78,8.78,13500.0,7.1827,7.1827,7.1664,7.1664,13500.0
2007-12-27 15:30:00,8.78,8.78,8.74,8.76,27000.0,7.1664,7.1664,7.1337,7.15,27000.0
2007-12-27 15:35:00,8.76,8.76,8.75,8.75,8800.0,7.15,7.15,7.1419,7.1419,8800.0
2007-12-27 15:40:00,8.76,8.76,8.73,8.73,20100.0,7.15,7.15,7.1255,7.1255,20100.0
2007-12-27 15:45:00,8.72,8.74,8.72,8.73,31400.0,7.1174,7.1337,7.1174,7.1255,31400.0
2007-12-27 15:50:00,8.74,8.74,8.72,8.72,31400.0,7.1337,7.1337,7.1174,7.1174,31400.0
2007-12-27 15:55:00,8.72,8.74,8.72,8.72,52600.0,7.1174,7.1337,7.1174,7.1174,52600.0
2007-12-28 09:30:00,8.81,8.86,8.75,8.78,17200.0,7.1908,7.2317,7.1419,7.1664,17200.0
2007-12-28 09:35:00,8.78,8.78,8.75,8.75,16400.0,7.1664,7.1664,7.1419,7.1419,16400.0
2007-12-28 09:40:00,8.75,8.76,8.73,8.76,7100.0,7.1419,7.15,7.1255,7.15,7100.0
2007-12-28 09:45:00,8.76,8.78,8.76,8.77,3900.0,7.15,7.1664,7.15,7.1582,3900.0
2007-12-28 09:50:00,8.77,8.77,8.76,8.76,7300.0,7.1582,7.1582,7.15,7.15,7300.0
2007-12-28 09:55:00,8.74,8.74,8.71,8.71,14200.0,7.1337,7.1337,7.1092,7.1092,14200.0
2007-12-28 10:00:00,8.71,8.71,8.69,8.69,21900.0,7.1092,7.1092,7.0929,7.0929,21900.0
2007-12-28 10:05:00,8.69,8.7,8.69,8.7,21500.0,7.0929,7.1011,7.0929,7.1011,21500.0
2007-12-28 10:10:00,8.71,8.72,8.71,8.71,4100.0,7.1092,7.1174,7.1092,7.1092,4100.0
2007-12-28 10:15:00,8.7,8.7,8.68,8.69,12900.0,7.1011,7.1011,7.0847,7.0929,12900.0
2007-12-28 10:20:00,8.69,8.7,8.69,8.7,2200.0,7.0929,7.1011,7.0929,7.1011,2200.0
2007-12-28 10:25:00,8.7,8.74,8.7,8.74,7900.0,7.1011,7.1337,7.1011,7.1337,7900.0
2007-12-28 10:30:00,8.73,8.74,8.73,8.74,3900.0,7.1255,7.1337,7.1255,7.1337,3900.0
2007-12-28 10:35:00,8.74,8.76,8.74,8.76,6600.0,7.1337,7.15,7.1337,7.15,6600.0
2007-12-28 10:40:00,8.76,8.77,8.76,8.76,3700.0,7.15,7.1582,7.15,7.15,3700.0
2007-12-28 10:45:00,8.76,8.77,8.76,8.77,3600.0,7.15,7.1582,7.15,7.1582,3600.0
2007-12-28 10:50:00,8.76,8.78,8.76,8.78,5700.0,7.15,7.1664,7.15,7.1664,5700.0
2007-12-28 10:55:00,8.77,8.78,8.75,8.76,9500.0,7.1582,7.1664,7.1419,7.15,9500.0
2007-12-28 11:00:00,8.75,8.76,8.71,8.71,9900.0,7.1419,7.15,7.1092,7.1092,9900.0
2007-12-28 11:05:00,8.72,8.72,8.69,8.7,6600.0,7.1174,7.1174,7.0929,7.1011,6600.0
2007-12-28 11:10:00,8.69,8.7,8.67,8.67,13500.0,7.0929,7.1011,7.0766,7.0766,13500.0
2007-12-28 11:15:00,8.68,8.71,8.68,8.71,11800.0,7.0847,7.1092,7.0847,7.1092,11800.0
2007-12-28 11:20:00,8.72,8.73,8.71,8.72,2200.0,7.1174,7.1255,7.1092,7.1174,2200.0
2007-12-28 11:25:00,8.73,8.73,8.72,8.73,1200.0,7.1255,7.1255,7.1174,7.1255,1200.0
2007-12-28 11:30:00,8.72,8.72,8.69,8.72,22700.0,7.1174,7.1174,7.0929,7.1174,22700.0
2007-12-28 11:35:00,8.72,8.74,8.72,8.72,10800.0,7.1174,7.1337,7.1174,7.1174,10800.0
2007-12-28 11:40:00,8.72,8.72,8.71,8.72,1700.0,7.1174,7.1174,7.1092,7.1174,1700.0
2007-12-28 11:45:00,8.71,8.72,8.71,8.71,4700.0,7.1092,7.1174,7.1092,7.1092,4700.0
2007-12-28 11:50:00,8.72,8.72,8.7,8.7,5400.0,7.1174,7.1174,7.1011,7.1011,5400.0
2007-12-28 11:55:00,8.69,8.7,8.67,8.67,8200.0,7.0929,7.1011,7.0766,7.0766,8200.0
2007-12-28 12:00:00,8.66,8.69,8.66,8.68,19200.0,7.0684,7.0929,7.0684,7.0847,19200.0
2007-12-28 12:05:00,8.68,8.69,8.67,8.67,10500.0,7.0847,7.0929,7.0766,7.0766,10500.0
2007-12-28 12:10:00,8.67,8.67,8.65,8.66,11300.0,7.0766,7.0766,7.0602,7.0684,11300.0
2007-12-28 12:15:00,8.66,8.66,8.65,8.65,4000.0,7.0684,7.0684,7.0602,7.0602,4000.0
2007-12-28 12:20:00,8.65,8.66,8.65,8.65,3200.0,7.0602,7.0684,7.0602,7.0602,3200.0
2007-12-28 12:25:00,8.65,8.65,8.64,8.64,14200.0,7.0602,7.0602,7.0521,7.0521,14200.0
2007-12-28 12:30:00,8.64,8.65,8.62,8.63,5000.0,7.0521,7.0602,7.0358,7.0439,5000.0
2007-12-28 12:35:00,8.62,8.63,8.62,8.62,2300.0,7.0358,7.0439,7.0358,7.0358,2300.0
2007-12-28 12:40:00,8.62,8.63,8.6,8.6,21600.0,7.0358,7.0439,7.0194,7.0194,21600.0
2007-12-28 12:45:00,8.6,8.6,8.59,8.6,5100.0,7.0194,7.0194,7.0113,7.0194,5100.0
2007-12-28 12:50:00,8.59,8.59,8.57,8.57,11900.0,7.0113,7.0113,6.995,6.995,11900.0
2007-12-28 12:55:00,8.58,8.59,8.57,8.57,13500.0,7.0031,7.0113,6.995,6.995,13500.0
2007-12-28 13:00:00,8.57,8.57,8.55,8.55,17200.0,6.995,6.995,6.9786,6.9786,17200.0
2007-12-28 13:05:00,8.56,8.59,8.56,8.59,11400.0,6.9868,7.0113,6.9868,7.0113,11400.0
2007-12-28 13:10:00,8.58,8.59,8.58,8.58,4500.0,7.0031,7.0113,7.0031,7.0031,4500.0
2007-12-28 13:15:00,8.59,8.59,8.57,8.57,4100.0,7.0113,7.0113,6.995,6.995,4100.0
2007-12-28 13:20:00,8.58,8.58,8.57,8.57,2100.0,7.0031,7.0031,6.995,6.995,2100.0
2007-12-28 13:25:00,8.58,8.58,8.57,8.57,2700.0,7.0031,7.0031,6.995,6.995,2700.0
2007-12-28 13:30:00,8.58,8.61,8.58,8.61,18600.0,7.0031,7.0276,7.0031,7.0276,18600.0
2007-12-28 13:35:00,8.6,8.63,8.6,8.63,49100.0,7.0194,7.0439,7.0194,7.0439,49100.0
2007-12-28 13:40:00,8.63,8.68,8.63,8.68,16400.0,7.0439,7.0847,7.0439,7.0847,16400.0
2007-12-28 13:45:00,8.68,8.69,8.68,8.68,7300.0,7.0847,7.0929,7.0847,7.0847,7300.0
2007-12-28 13:50:00,8.68,8.68,8.64,8.65,16700.0,7.0847,7.0847,7.0521,7.0602,16700.0
2007-12-28 13:55:00,8.65,8.7,8.65,8.69,24000.0,7.0602,7.1011,7.0602,7.0929,24000.0
2007-12-28 14:00:00,8.69,8.7,8.68,8.68,7500.0,7.0929,7.1011,7.0847,7.0847,7500.0
2007-12-28 14:05:00,8.68,8.7,8.68,8.68,13200.0,7.0847,7.1011,7.0847,7.0847,13200.0
2007-12-28 14:10:00,8.68,8.69,8.66,8.66,5900.0,7.0847,7.0929,7.0684,7.0684,5900.0
2007-12-28 14:15:00,8.66,8.66,8.65,8.65,5300.0,7.0684,7.0684,7.0602,7.0602,5300.0
2007-12-28 14:20:00,8.66,8.66,8.65,8.65,3000.0,7.0684,7.0684,7.0602,7.0602,3000.0
2007-12-28 14:25:00,8.66,8.66,8.65,8.66,8500.0,7.0684,7.0684,7.0602,7.0684,8500.0
2007-12-28 14:30:00,8.66,8.68,8.66,8.68,11100.0,7.0684,7.0847,7.0684,7.0847,11100.0
2007-12-28 14:35:00,8.68,8.7,8.67,8.7,8300.0,7.0847,7.1011,7.0766,7.1011,8300.0
2007-12-28 14:40:00,8.69,8.7,8.68,8.68,3800.0,7.0929,7.1011,7.0847,7.0847,3800.0
2007-12-28 14:45:00,8.68,8.68,8.67,8.67,2200.0,7.0847,7.0847,7.0766,7.0766,2200.0
2007-12-28 14:50:00,8.66,8.66,8.65,8.65,10500.0,7.0684,7.0684,7.0602,7.0602,10500.0
2007-12-28 14:55:00,8.65,8.66,8.65,8.66,2900.0,7.0602,7.0684,7.0602,7.0684,2900.0
2007-12-28 15:00:00,8.65,8.66,8.63,8.65,26000.0,7.0602,7.0684,7.0439,7.0602,26000.0
2007-12-28 15:05:00,8.65,8.68,8.64,8.68,25000.0,7.0602,7.0847,7.0521,7.0847,25000.0
2007-12-28 15:10:00,8.67,8.69,8.67,8.68,3100.0,7.0766,7.0929,7.0766,7.0847,3100.0
2007-12-28 15:15:00,8.68,8.69,8.68,8.68,2400.0,7.0847,7.0929,7.0847,7.0847,2400.0
2007-12-28 15:20:00,8.68,8.68,8.65,8.65,12300.0,7.0847,7.0847,7.0602,7.0602,12300.0
2007-12-28 15:25:00,8.66,8.66,8.65,8.65,35400.0,7.0684,7.0684,7.0602,7.0602,35400.0
2007-12-28 15:30:00,8.66,8.66,8.65,8.65,16500.0,7.0684,7.0684,7.0602,7.0602,16500.0
2007-12-28 15:35:00,8.65,8.66,8.65,8.65,16500.0,7.0602,7.0684,7.0602,7.0602,16500.0
2007-12-28 15:40:00,8.65,8.67,8.65,8.66,16100.0,7.0602,7.0766,7.0602,7.0684,16100.0
2007-12-28 15:45:00,8.66,8.67,8.65,8.65,20600.0,7.0684,7.0766,7.0602,7.0602,20600.0
2007-12-28 15:50:00,8.65,8.69,8.65,8.69,97800.0,7.0602,7.0929,7.0602,7.0929,97800.0
2007-12-28 15:55:00,8.68,8.69,8.65,8.65,47400.0,7.0847,7.0929,7.0602,7.0602,47400.0
2007-12-31 09:30:00,8.55,8.68,8.55,8.64,15100.0,6.9786,7.0847,6.9786,7.0521,15100.0
2007-12-31 09:35:00,8.64,8.64,8.57,8.57,17700.0,7.0521,7.0521,6.995,6.995,17700.0
2007-12-31 09:40:00,8.57,8.62,8.57,8.61,7500.0,6.995,7.0358,6.995,7.0276,7500.0
2007-12-31 09:45:00,8.62,8.63,8.61,8.61,6100.0,7.0358,7.0439,7.0276,7.0276,6100.0
2007-12-31 09:50:00,8.62,8.64,8.61,8.62,7400.0,7.0358,7.0521,7.0276,7.0358,7400.0
2007-12-31 09:55:00,8.62,8.62,8.59,8.59,4200.0,7.0358,7.0358,7.0113,7.0113,4200.0
2007-12-31 10:00:00,8.6,8.61,8.6,8.61,4900.0,7.0194,7.0276,7.0194,7.0276,4900.0
2007-12-31 10:05:00,8.6,8.6,8.59,8.59,4200.0,7.0194,7.0194,7.0113,7.0113,4200.0
2007-12-31 10:10:00,8.59,8.59,8.58,8.58,7300.0,7.0113,7.0113,7.0031,7.0031,7300.0
2007-12-31 10:15:00,8.58,8.59,8.56,8.57,7300.0,7.0031,7.0113,6.9868,6.995,7300.0
2007-12-31 10:20:00,8.57,8.57,8.53,8.56,31800.0,6.995,6.995,6.9623,6.9868,31800.0
2007-12-31 10:25:00,8.56,8.57,8.56,8.56,5500.0,6.9868,6.995,6.9868,6.9868,5500.0
2007-12-31 10:30:00,8.56,8.57,8.56,8.56,3100.0,6.9868,6.995,6.9868,6.9868,3100.0
2007-12-31 10:35:00,8.56,8.56,8.52,8.53,9600.0,6.9868,6.9868,6.9541,6.9623,9600.0
2007-12-31 10:40:00,8.53,8.55,8.52,8.52,9200.0,6.9623,6.9786,6.9541,6.9541,9200.0
2007-12-31 10:45:00,8.52,8.53,8.5,8.52,11100.0,6.9541,6.9623,6.9378,6.9541,11100.0
2007-12-31 10:50:00,8.53,8.54,8.52,8.52,5200.0,6.9623,6.9705,6.9541,6.9541,5200.0
2007-12-31 10:55:00,8.52,8.52,8.51,8.51,6600.0,6.9541,6.9541,6.946,6.946,6600.0
2007-12-31 11:00:00,8.51,8.53,8.51,8.52,12500.0,6.946,6.9623,6.946,6.9541,12500.0
2007-12-31 11:05:00,8.52,8.52,8.49,8.49,18900.0,6.9541,6.9541,6.9297,6.9297,18900.0
2007-12-31 11:10:00,8.49,8.49,8.47,8.47,15300.0,6.9297,6.9297,6.9133,6.9133,15300.0
2007-12-31 11:15:00,8.47,8.48,8.46,8.46,9400.0,6.9133,6.9215,6.9052,6.9052,9400.0
2007-12-31 11:20:00,8.46,8.47,8.45,8.46,14800.0,6.9052,6.9133,6.897,6.9052,14800.0
2007-12-31 11:25:00,8.46,8.47,8.46,8.46,12200.0,6.9052,6.9133,6.9052,6.9052,12200.0
2007-12-31 11:30:00,8.46,8.48,8.46,8.48,7500.0,6.9052,6.9215,6.9052,6.9215,7500.0
2007-12-31 11:35:00,8.48,8.5,8.47,8.49,12100.0,6.9215,6.9378,6.9133,6.9297,12100.0
2007-12-31 11:40:00,8.49,8.5,8.48,8.48,14900.0,6.9297,6.9378,6.9215,6.9215,14900.0
2007-12-31 11:45:00,8.48,8.49,8.48,8.48,6400.0,6.9215,6.9297,6.9215,6.9215,6400.0
2007-12-31 11:50:00,8.48,8.51,8.48,8.51,57400.0,6.9215,6.946,6.9215,6.946,57400.0
2007-12-31 11:55:00,8.51,8.52,8.5,8.5,6900.0,6.946,6.9541,6.9378,6.9378,6900.0
2007-12-31 12:00:00,8.5,8.5,8.48,8.5,10500.0,6.9378,6.9378,6.9215,6.9378,10500.0
2007-12-31 12:05:00,8.51,8.51,8.5,8.5,9600.0,6.946,6.946,6.9378,6.9378,9600.0
2007-12-31 12:10:00,8.51,8.55,8.5,8.54,34400.0,6.946,6.9786,6.9378,6.9705,34400.0
2007-12-31 12:15:00,8.54,8.54,8.52,8.52,13200.0,6.9705,6.9705,6.9541,6.9541,13200.0
2007-12-31 12:20:00,8.52,8.53,8.51,8.51,4200.0,6.9541,6.9623,6.946,6.946,4200.0
2007-12-31 12:25:00,8.51,8.51,8.49,8.49,4800.0,6.946,6.946,6.9297,6.9297,4800.0
2007-12-31 12:30:00,8.49,8.5,8.47,8.5,44500.0,6.9297,6.9378,6.9133,6.9378,44500.0
2007-12-31 12:35:00,8.51,8.51,8.5,8.5,13200.0,6.946,6.946,6.9378,6.9378,13200.0
2007-12-31 12:40:00,8.5,8.5,8.49,8.5,3600.0,6.9378,6.9378,6.9297,6.9378,3600.0
2007-12-31 12:45:00,8.5,8.51,8.48,8.48,6600.0,6.9378,6.946,6.9215,6.9215,6600.0
2007-12-31 12:50:00,8.49,8.49,8.48,8.48,3100.0,6.9297,6.9297,6.9215,6.9215,3100.0
2007-12-31 12:55:00,8.48,8.49,8.47,8.49,12200.0,6.9215,6.9297,6.9133,6.9297,12200.0
2007-12-31 13:00:00,8.49,8.49,8.48,8.48,6800.0,6.9297,6.9297,6.9215,6.9215,6800.0
2007-12-31 13:05:00,8.48,8.49,8.48,8.48,5600.0,6.9215,6.9297,6.9215,6.9215,5600.0
2007-12-31 13:10:00,8.48,8.52,8.48,8.51,9500.0,6.9215,6.9541,6.9215,6.946,9500.0
2007-12-31 13:15:00,8.51,8.52,8.5,8.52,14000.0,6.946,6.9541,6.9378,6.9541,14000.0
2007-12-31 13:20:00,8.52,8.54,8.52,8.53,6500.0,6.9541,6.9705,6.9541,6.9623,6500.0
2007-12-31 13:25:00,8.53,8.54,8.5,8.5,11800.0,6.9623,6.9705,6.9378,6.9378,11800.0
2007-12-31 13:30:00,8.5,8.51,8.5,8.5,3900.0,6.9378,6.946,6.9378,6.9378,3900.0
2007-12-31 13:35:00,8.5,8.51,8.5,8.5,6200.0,6.9378,6.946,6.9378,6.9378,6200.0
2007-12-31 13:40:00,8.5,8.51,8.49,8.49,6100.0,6.9378,6.946,6.9297,6.9297,6100.0
2007-12-31 13:45:00,8.5,8.51,8.5,8.5,5400.0,6.9378,6.946,6.9378,6.9378,5400.0
2007-12-31 13:50:00,8.5,8.51,8.49,8.49,4800.0,6.9378,6.946,6.9297,6.9297,4800.0
2007-12-31 13:55:00,8.49,8.5,8.49,8.5,10500.0,6.9297,6.9378,6.9297,6.9378,10500.0
2007-12-31 14:00:00,8.5,8.5,8.49,8.5,6000.0,6.9378,6.9378,6.9297,6.9378,6000.0
2007-12-31 14:05:00,8.49,8.5,8.49,8.49,29700.0,6.9297,6.9378,6.9297,6.9297,29700.0
2007-12-31 14:10:00,8.5,8.51,8.49,8.5,13800.0,6.9378,6.946,6.9297,6.9378,13800.0
2007-12-31 14:15:00,8.51,8.51,8.5,8.51,12000.0,6.946,6.946,6.9378,6.946,12000.0
2007-12-31 14:20:00,8.51,8.52,8.51,8.51,9700.0,6.946,6.9541,6.946,6.946,9700.0
2007-12-31 14:25:00,8.51,8.51,8.49,8.5,13700.0,6.946,6.946,6.9297,6.9378,13700.0
2007-12-31 14:30:00,8.49,8.5,8.49,8.49,5100.0,6.9297,6.9378,6.9297,6.9297,5100.0
2007-12-31 14:35:00,8.49,8.5,8.49,8.49,5900.0,6.9297,6.9378,6.9297,6.9297,5900.0
2007-12-31 14:40:00,8.49,8.5,8.49,8.49,8200.0,6.9297,6.9378,6.9297,6.9297,8200.0
2007-12-31 14:45:00,8.49,8.52,8.49,8.51,18000.0,6.9297,6.9541,6.9297,6.946,18000.0
2007-12-31 14:50:00,8.51,8.55,8.51,8.54,11500.0,6.946,6.9786,6.946,6.9705,11500.0
2007-12-31 14:55:00,8.54,8.55,8.54,8.55,11100.0,6.9705,6.9786,6.9705,6.9786,11100.0
2007-12-31 15:00:00,8.55,8.55,8.52,8.52,17700.0,6.9786,6.9786,6.9541,6.9541,17700.0
2007-12-31 15:05:00,8.52,8.53,8.52,8.53,5600.0,6.9541,6.9623,6.9541,6.9623,5600.0
2007-12-31 15:10:00,8.52,8.53,8.52,8.52,15400.0,6.9541,6.9623,6.9541,6.9541,15400.0
2007-12-31 15:15:00,8.52,8.55,8.52,8.55,21300.0,6.9541,6.9786,6.9541,6.9786,21300.0
2007-12-31 15:20:00,8.56,8.57,8.54,8.54,35300.0,6.9868,6.995,6.9705,6.9705,35300.0
2007-12-31 15:25:00,8.54,8.57,8.54,8.56,23700.0,6.9705,6.995,6.9705,6.9868,23700.0
2007-12-31 15:30:00,8.56,8.57,8.54,8.55,25800.0,6.9868,6.995,6.9705,6.9786,25800.0
2007-12-31 15:35:00,8.55,8.55,8.54,8.54,10200.0,6.9786,6.9786,6.9705,6.9705,10200.0
2007-12-31 15:40:00,8.54,8.56,8.54,8.55,23300.0,6.9705,6.9868,6.9705,6.9786,23300.0
2007-12-31 15:45:00,8.55,8.56,8.51,8.52,73700.0,6.9786,6.9868,6.946,6.9541,73700.0
2007-12-31 15:50:00,8.53,8.53,8.49,8.52,60400.0,6.9623,6.9623,6.9297,6.9541,60400.0
2007-12-31 15:55:00,8.52,8.53,8.5,8.5,55000.0,6.9541,6.9623,6.9378,6.9378,55000.0
2008-01-02 09:30:00,8.46,8.55,8.46,8.54,12100.0,6.9052,6.9786,6.9052,6.9705,12100.0
2008-01-02 09:35:00,8.55,8.61,8.53,8.59,26700.0,6.9786,7.0276,6.9623,7.0113,26700.0
2008-01-02 09:40:00,8.6,8.61,8.57,8.6,68300.0,7.0194,7.0276,6.995,7.0194,68300.0
2008-01-02 09:45:00,8.59,8.6,8.57,8.58,16700.0,7.0113,7.0194,6.995,7.0031,16700.0
2008-01-02 09:50:00,8.57,8.57,8.55,8.57,24400.0,6.995,6.995,6.9786,6.995,24400.0
2008-01-02 09:55:00,8.57,8.59,8.55,8.59,14400.0,6.995,7.0113,6.9786,7.0113,14400.0
2008-01-02 10:00:00,8.58,8.58,8.48,8.48,48900.0,7.0031,7.0031,6.9215,6.9215,48900.0
2008-01-02 10:05:00,8.49,8.5,8.45,8.46,41600.0,6.9297,6.9378,6.897,6.9052,41600.0
2008-01-02 10:10:00,8.47,8.47,8.45,8.45,13000.0,6.9133,6.9133,6.897,6.897,13000.0
2008-01-02 10:15:00,8.45,8.46,8.43,8.45,45400.0,6.897,6.9052,6.8807,6.897,45400.0
2008-01-02 10:20:00,8.45,8.46,8.44,8.45,20300.0,6.897,6.9052,6.8888,6.897,20300.0
2008-01-02 10:25:00,8.46,8.46,8.45,8.45,4600.0,6.9052,6.9052,6.897,6.897,4600.0
2008-01-02 10:30:00,8.45,8.45,8.43,8.44,18600.0,6.897,6.897,6.8807,6.8888,18600.0
2008-01-02 10:35:00,8.44,8.45,8.44,8.44,15100.0,6.8888,6.897,6.8888,6.8888,15100.0
2008-01-02 10:40:00,8.43,8.43,8.4,8.4,14500.0,6.8807,6.8807,6.8562,6.8562,14500.0
2008-01-02 10:45:00,8.41,8.41,8.39,8.39,12100.0,6.8644,6.8644,6.848,6.848,12100.0
2008-01-02 10:50:00,8.4,8.43,8.4,8.42,22200.0,6.8562,6.8807,6.8562,6.8725,22200.0
2008-01-02 10:55:00,8.43,8.43,8.4,8.4,17800.0,6.8807,6.8807,6.8562,6.8562,17800.0
2008-01-02 11:00:00,8.4,8.43,8.4,8.42,26400.0,6.8562,6.8807,6.8562,6.8725,26400.0
2008-01-02 11:05:00,8.42,8.47,8.42,8.47,36000.0,6.8725,6.9133,6.8725,6.9133,36000.0
2008-01-02 11:10:00,8.47,8.49,8.45,8.48,34000.0,6.9133,6.9297,6.897,6.9215,34000.0
2008-01-02 11:15:00,8.47,8.48,8.42,8.43,29100.0,6.9133,6.9215,6.8725,6.8807,29100.0
2008-01-02 11:20:00,8.42,8.43,8.37,8.37,36300.0,6.8725,6.8807,6.8317,6.8317,36300.0
2008-01-02 11:25:00,8.38,8.4,8.38,8.38,13700.0,6.8399,6.8562,6.8399,6.8399,13700.0
2008-01-02 11:30:00,8.38,8.39,8.37,8.37,10200.0,6.8399,6.848,6.8317,6.8317,10200.0
2008-01-02 11:35:00,8.36,8.36,8.34,8.35,18200.0,6.8235,6.8235,6.8072,6.8154,18200.0
2008-01-02 11:40:00,8.35,8.36,8.33,8.33,13300.0,6.8154,6.8235,6.7991,6.7991,13300.0
2008-01-02 11:45:00,8.34,8.34,8.31,8.31,11000.0,6.8072,6.8072,6.7827,6.7827,11000.0
2008-01-02 11:50:00,8.31,8.35,8.31,8.34,28400.0,6.7827,6.8154,6.7827,6.8072,28400.0
2008-01-02 11:55:00,8.34,8.36,8.33,8.36,12100.0,6.8072,6.8235,6.7991,6.8235,12100.0
2008-01-02 12:00:00,8.36,8.37,8.35,8.36,17500.0,6.8235,6.8317,6.8154,6.8235,17500.0
2008-01-02 12:05:00,8.36,8.36,8.34,8.34,27400.0,6.8235,6.8235,6.8072,6.8072,27400.0
2008-01-02 12:10:00,8.34,8.34,8.33,8.33,7500.0,6.8072,6.8072,6.7991,6.7991,7500.0
2008-01-02 12:15:00,8.33,8.34,8.31,8.32,23600.0,6.7991,6.8072,6.7827,6.7909,23600.0
2008-01-02 12:20:00,8.32,8.32,8.29,8.29,36900.0,6.7909,6.7909,6.7664,6.7664,36900.0
2008-01-02 12:25:00,8.29,8.3,8.29,8.29,14900.0,6.7664,6.7746,6.7664,6.7664,14900.0
2008-01-02 12:30:00,8.29,8.3,8.28,8.29,21600.0,6.7664,6.7746,6.7583,6.7664,21600.0
2008-01-02 12:35:00,8.3,8.35,8.29,8.34,34100.0,6.7746,6.8154,6.7664,6.8072,34100.0
2008-01-02 12:40:00,8.34,8.35,8.32,8.32,10600.0,6.8072,6.8154,6.7909,6.7909,10600.0
2008-01-02 12:45:00,8.32,8.32,8.3,8.31,13000.0,6.7909,6.7909,6.7746,6.7827,13000.0
2008-01-02 12:50:00,8.3,8.31,8.29,8.29,8900.0,6.7746,6.7827,6.7664,6.7664,8900.0
2008-01-02 12:55:00,8.3,8.31,8.3,8.3,7100.0,6.7746,6.7827,6.7746,6.7746,7100.0
2008-01-02 13:00:00,8.3,8.32,8.3,8.31,19700.0,6.7746,6.7909,6.7746,6.7827,19700.0
2008-01-02 13:05:00,8.31,8.32,8.31,8.31,11400.0,6.7827,6.7909,6.7827,6.7827,11400.0
2008-01-02 13:10:00,8.31,8.32,8.3,8.3,17100.0,6.7827,6.7909,6.7746,6.7746,17100.0
2008-01-02 13:15:00,8.31,8.32,8.31,8.31,19500.0,6.7827,6.7909,6.7827,6.7827,19500.0
2008-01-02 13:20:00,8.31,8.32,8.31,8.31,16100.0,6.7827,6.7909,6.7827,6.7827,16100.0
2008-01-02 13:25:00,8.31,8.32,8.3,8.31,16300.0,6.7827,6.7909,6.7746,6.7827,16300.0
2008-01-02 13:30:00,8.31,8.33,8.3,8.33,26900.0,6.7827,6.7991,6.7746,6.7991,26900.0
2008-01-02 13:35:00,8.34,8.37,8.33,8.36,19100.0,6.8072,6.8317,6.7991,6.8235,19100.0
2008-01-02 13:40:00,8.35,8.38,8.34,8.37,26500.0,6.8154,6.8399,6.8072,6.8317,26500.0
2008-01-02 13:45:00,8.37,8.4,8.37,8.37,20200.0,6.8317,6.8562,6.8317,6.8317,20200.0
2008-01-02 13:50:00,8.38,8.38,8.36,8.36,11100.0,6.8399,6.8399,6.8235,6.8235,11100.0
2008-01-02 13:55:00,8.36,8.36,8.33,8.34,15700.0,6.8235,6.8235,6.7991,6.8072,15700.0
2008-01-02 14:00:00,8.34,8.4,8.34,8.35,44100.0,6.8072,6.8562,6.8072,6.8154,44100.0
2008-01-02 14:05:00,8.35,8.44,8.34,8.44,40700.0,6.8154,6.8888,6.8072,6.8888,40700.0
2008-01-02 14:10:00,8.44,8.47,8.41,8.46,38000.0,6.8888,6.9133,6.8644,6.9052,38000.0
2008-01-02 14:15:00,8.45,8.45,8.4,8.41,28800.0,6.897,6.897,6.8562,6.8644,28800.0
2008-01-02 14:20:00,8.41,8.41,8.37,8.37,12900.0,6.8644,6.8644,6.8317,6.8317,12900.0
2008-01-02 14:25:00,8.37,8.39,8.36,8.37,13300.0,6.8317,6.848,6.8235,6.8317,13300.0
2008-01-02 14:30:00,8.37,8.39,8.36,8.37,11300.0,6.8317,6.848,6.8235,6.8317,11300.0
2008-01-02 14:35:00,8.36,8.36,8.33,8.33,18900.0,6.8235,6.8235,6.7991,6.7991,18900.0
2008-01-02 14:40:00,8.34,8.34,8.33,8.33,12500.0,6.8072,6.8072,6.7991,6.7991,12500.0
2008-01-02 14:45:00,8.33,8.35,8.33,8.34,10300.0,6.7991,6.8154,6.7991,6.8072,10300.0
2008-01-02 14:50:00,8.35,8.37,8.34,8.35,13300.0,6.8154,6.8317,6.8072,6.8154,13300.0
2008-01-02 14:55:00,8.35,8.36,8.3,8.3,25600.0,6.8154,6.8235,6.7746,6.7746,25600.0
2008-01-02 15:00:00,8.3,8.3,8.28,8.3,62300.0,6.7746,6.7746,6.7583,6.7746,62300.0
2008-01-02 15:05:00,8.3,8.31,8.28,8.29,30900.0,6.7746,6.7827,6.7583,6.7664,30900.0
2008-01-02 15:10:00,8.29,8.32,8.28,8.3,24500.0,6.7664,6.7909,6.7583,6.7746,24500.0
2008-01-02 15:15:00,8.31,8.31,8.28,8.28,30400.0,6.7827,6.7827,6.7583,6.7583,30400.0
2008-01-02 15:20:00,8.28,8.3,8.27,8.28,72500.0,6.7583,6.7746,6.7501,6.7583,72500.0
2008-01-02 15:25:00,8.28,8.3,8.27,8.28,49200.0,6.7583,6.7746,6.7501,6.7583,49200.0
2008-01-02 15:30:00,8.27,8.31,8.27,8.31,28100.0,6.7501,6.7827,6.7501,6.7827,28100.0
2008-01-02 15:35:00,8.3,8.31,8.29,8.3,27700.0,6.7746,6.7827,6.7664,6.7746,27700.0
2008-01-02 15:40:00,8.31,8.32,8.31,8.31,29000.0,6.7827,6.7909,6.7827,6.7827,29000.0
2008-01-02 15:45:00,8.31,8.32,8.29,8.3,55500.0,6.7827,6.7909,6.7664,6.7746,55500.0
2008-01-02 15:50:00,8.3,8.34,8.29,8.34,67000.0,6.7746,6.8072,6.7664,6.8072,67000.0
2008-01-02 15:55:00,8.34,8.35,8.33,8.34,56500.0,6.8072,6.8154,6.7991,6.8072,56500.0
2008-01-03 09:30:00,8.38,8.38,8.3,8.32,15400.0,6.8399,6.8399,6.7746,6.7909,15400.0
2008-01-03 09:35:00,8.32,8.34,8.26,8.3,31300.0,6.7909,6.8072,6.7419,6.7746,31300.0
2008-01-03 09:40:00,8.29,8.3,8.27,8.29,51200.0,6.7664,6.7746,6.7501,6.7664,51200.0
2008-01-03 09:45:00,8.28,8.3,8.26,8.28,30000.0,6.7583,6.7746,6.7419,6.7583,30000.0
2008-01-03 09:50:00,8.28,8.3,8.25,8.25,67400.0,6.7583,6.7746,6.7338,6.7338,67400.0
2008-01-03 09:55:00,8.26,8.3,8.25,8.3,21300.0,6.7419,6.7746,6.7338,6.7746,21300.0
2008-01-03 10:00:00,8.3,8.34,8.29,8.33,28000.0,6.7746,6.8072,6.7664,6.7991,28000.0
2008-01-03 10:05:00,8.33,8.36,8.33,8.36,6800.0,6.7991,6.8235,6.7991,6.8235,6800.0
2008-01-03 10:10:00,8.35,8.36,8.33,8.33,30400.0,6.8154,6.8235,6.7991,6.7991,30400.0
2008-01-03 10:15:00,8.33,8.33,8.29,8.31,32000.0,6.7991,6.7991,6.7664,6.7827,32000.0
2008-01-03 10:20:00,8.3,8.31,8.29,8.29,21700.0,6.7746,6.7827,6.7664,6.7664,21700.0
2008-01-03 10:25:00,8.3,8.32,8.29,8.31,21300.0,6.7746,6.7909,6.7664,6.7827,21300.0
2008-01-03 10:30:00,8.31,8.32,8.29,8.31,44300.0,6.7827,6.7909,6.7664,6.7827,44300.0
2008-01-03 10:35:00,8.31,8.33,8.31,8.31,22300.0,6.7827,6.7991,6.7827,6.7827,22300.0
2008-01-03 10:40:00,8.3,8.3,8.29,8.29,25200.0,6.7746,6.7746,6.7664,6.7664,25200.0
2008-01-03 10:45:00,8.3,8.3,8.29,8.29,7800.0,6.7746,6.7746,6.7664,6.7664,7800.0
2008-01-03 10:50:00,8.29,8.3,8.28,8.28,63100.0,6.7664,6.7746,6.7583,6.7583,63100.0
2008-01-03 10:55:00,8.28,8.28,8.27,8.28,17200.0,6.7583,6.7583,6.7501,6.7583,17200.0
2008-01-03 11:00:00,8.27,8.32,8.27,8.32,52200.0,6.7501,6.7909,6.7501,6.7909,52200.0
2008-01-03 11:05:00,8.31,8.32,8.3,8.31,26500.0,6.7827,6.7909,6.7746,6.7827,26500.0
2008-01-03 11:10:00,8.3,8.33,8.3,8.3,19600.0,6.7746,6.7991,6.7746,6.7746,19600.0
2008-01-03 11:15:00,8.31,8.31,8.3,8.3,11600.0,6.7827,6.7827,6.7746,6.7746,11600.0
2008-01-03 11:20:00,8.3,8.31,8.3,8.31,4600.0,6.7746,6.7827,6.7746,6.7827,4600.0
2008-01-03 11:25:00,8.3,8.31,8.29,8.29,14100.0,6.7746,6.7827,6.7664,6.7664,14100.0
2008-01-03 11:30:00,8.29,8.3,8.29,8.29,14700.0,6.7664,6.7746,6.7664,6.7664,14700.0
2008-01-03 11:35:00,8.29,8.29,8.26,8.26,22400.0,6.7664,6.7664,6.7419,6.7419,22400.0
2008-01-03 11:40:00,8.26,8.27,8.26,8.26,7600.0,6.7419,6.7501,6.7419,6.7419,7600.0
2008-01-03 11:45:00,8.27,8.27,8.26,8.26,18400.0,6.7501,6.7501,6.7419,6.7419,18400.0
2008-01-03 11:50:00,8.27,8.27,8.26,8.27,10100.0,6.7501,6.7501,6.7419,6.7501,10100.0
2008-01-03 11:55:00,8.27,8.27,8.25,8.26,16000.0,6.7501,6.7501,6.7338,6.7419,16000.0
2008-01-03 12:00:00,8.25,8.35,8.25,8.34,143400.0,6.7338,6.8154,6.7338,6.8072,143400.0
2008-01-03 12:05:00,8.34,8.35,8.32,8.35,41700.0,6.8072,6.8154,6.7909,6.8154,41700.0
2008-01-03 12:10:00,8.35,8.35,8.34,8.34,7200.0,6.8154,6.8154,6.8072,6.8072,7200.0
2008-01-03 12:15:00,8.34,8.35,8.33,8.34,24300.0,6.8072,6.8154,6.7991,6.8072,24300.0
2008-01-03 12:20:00,8.35,8.36,8.34,8.36,15200.0,6.8154,6.8235,6.8072,6.8235,15200.0
2008-01-03 12:25:00,8.35,8.36,8.35,8.36,8600.0,6.8154,6.8235,6.8154,6.8235,8600.0
2008-01-03 12:30:00,8.36,8.37,8.36,8.37,14700.0,6.8235,6.8317,6.8235,6.8317,14700.0
2008-01-03 12:35:00,8.37,8.38,8.36,8.37,11800.0,6.8317,6.8399,6.8235,6.8317,11800.0
2008-01-03 12:40:00,8.38,8.38,8.34,8.35,95300.0,6.8399,6.8399,6.8072,6.8154,95300.0
2008-01-03 12:45:00,8.35,8.37,8.35,8.37,23000.0,6.8154,6.8317,6.8154,6.8317,23000.0
2008-01-03 12:50:00,8.37,8.37,8.36,8.36,32700.0,6.8317,6.8317,6.8235,6.8235,32700.0
2008-01-03 12:55:00,8.37,8.37,8.35,8.36,44100.0,6.8317,6.8317,6.8154,6.8235,44100.0
2008-01-03 13:00:00,8.37,8.37,8.36,8.37,16600.0,6.8317,6.8317,6.8235,6.8317,16600.0
2008-01-03 13:05:00,8.37,8.37,8.36,8.36,126100.0,6.8317,6.8317,6.8235,6.8235,126100.0
2008-01-03 13:10:00,8.36,8.37,8.36,8.37,17000.0,6.8235,6.8317,6.8235,6.8317,17000.0
2008-01-03 13:15:00,8.37,8.37,8.36,8.36,22800.0,6.8317,6.8317,6.8235,6.8235,22800.0
2008-01-03 13:20:00,8.37,8.37,8.36,8.36,148800.0,6.8317,6.8317,6.8235,6.8235,148800.0
2008-01-03 13:25:00,8.36,8.37,8.36,8.37,10100.0,6.8235,6.8317,6.8235,6.8317,10100.0
2008-01-03 13:30:00,8.37,8.38,8.36,8.38,22000.0,6.8317,6.8399,6.8235,6.8399,22000.0
2008-01-03 13:35:00,8.38,8.4,8.37,8.39,39700.0,6.8399,6.8562,6.8317,6.848,39700.0
2008-01-03 13:40:00,8.4,8.4,8.36,8.36,74700.0,6.8562,6.8562,6.8235,6.8235,74700.0
2008-01-03 13:45:00,8.36,8.37,8.36,8.36,129300.0,6.8235,6.8317,6.8235,6.8235,129300.0
2008-01-03 13:50:00,8.36,8.37,8.36,8.36,9600.0,6.8235,6.8317,6.8235,6.8235,9600.0
2008-01-03 13:55:00,8.37,8.37,8.35,8.35,37300.0,6.8317,6.8317,6.8154,6.8154,37300.0
2008-01-03 14:00:00,8.36,8.36,8.35,8.35,112200.0,6.8235,6.8235,6.8154,6.8154,112200.0
2008-01-03 14:05:00,8.36,8.36,8.35,8.36,7300.0,6.8235,6.8235,6.8154,6.8235,7300.0
2008-01-03 14:10:00,8.35,8.37,8.35,8.36,31300.0,6.8154,6.8317,6.8154,6.8235,31300.0
2008-01-03 14:15:00,8.36,8.37,8.36,8.36,9500.0,6.8235,6.8317,6.8235,6.8235,9500.0
2008-01-03 14:20:00,8.36,8.37,8.34,8.35,115800.0,6.8235,6.8317,6.8072,6.8154,115800.0
2008-01-03 14:25:00,8.35,8.35,8.34,8.35,125600.0,6.8154,6.8154,6.8072,6.8154,125600.0
2008-01-03 14:30:00,8.34,8.35,8.34,8.35,20100.0,6.8072,6.8154,6.8072,6.8154,20100.0
2008-01-03 14:35:00,8.35,8.35,8.34,8.34,11600.0,6.8154,6.8154,6.8072,6.8072,11600.0
2008-01-03 14:40:00,8.35,8.35,8.34,8.34,12000.0,6.8154,6.8154,6.8072,6.8072,12000.0
2008-01-03 14:45:00,8.35,8.35,8.34,8.34,8000.0,6.8154,6.8154,6.8072,6.8072,8000.0
2008-01-03 14:50:00,8.35,8.35,8.34,8.34,36600.0,6.8154,6.8154,6.8072,6.8072,36600.0
2008-01-03 14:55:00,8.34,8.35,8.34,8.35,18100.0,6.8072,6.8154,6.8072,6.8154,18100.0
2008-01-03 15:00:00,8.35,8.35,8.34,8.34,78200.0,6.8154,6.8154,6.8072,6.8072,78200.0
2008-01-03 15:05:00,8.35,8.35,8.34,8.35,17500.0,6.8154,6.8154,6.8072,6.8154,17500.0
2008-01-03 15:10:00,8.35,8.35,8.34,8.34,13000.0,6.8154,6.8154,6.8072,6.8072,13000.0
2008-01-03 15:15:00,8.35,8.35,8.34,8.34,27300.0,6.8154,6.8154,6.8072,6.8072,27300.0
2008-01-03 15:20:00,8.35,8.35,8.34,8.35,60500.0,6.8154,6.8154,6.8072,6.8154,60500.0
2008-01-03 15:25:00,8.34,8.35,8.34,8.34,89500.0,6.8072,6.8154,6.8072,6.8072,89500.0
2008-01-03 15:30:00,8.35,8.35,8.34,8.34,39700.0,6.8154,6.8154,6.8072,6.8072,39700.0
2008-01-03 15:35:00,8.35,8.35,8.34,8.35,26200.0,6.8154,6.8154,6.8072,6.8154,26200.0
2008-01-03 15:40:00,8.35,8.35,8.34,8.35,61700.0,6.8154,6.8154,6.8072,6.8154,61700.0
2008-01-03 15:45:00,8.35,8.35,8.34,8.34,29200.0,6.8154,6.8154,6.8072,6.8072,29200.0
2008-01-03 15:50:00,8.35,8.35,8.34,8.35,59100.0,6.8154,6.8154,6.8072,6.8154,59100.0
2008-01-03 15:55:00,8.34,8.36,8.33,8.35,168500.0,6.8072,6.8235,6.7991,6.8154,168500.0
2008-01-04 09:30:00,8.2,8.26,8.02,8.02,284000.0,6.693,6.7419,6.546,6.546,284000.0
2008-01-04 09:35:00,8.02,8.03,7.97,7.99,302900.0,6.546,6.5542,6.5052,6.5215,302900.0
2008-01-04 09:40:00,8.0,8.01,7.77,7.95,302400.0,6.5297,6.5379,6.342,6.4889,302400.0
2008-01-04 09:45:00,7.95,7.97,7.93,7.95,81900.0,6.4889,6.5052,6.4726,6.4889,81900.0
2008-01-04 09:50:00,7.95,7.97,7.94,7.95,129400.0,6.4889,6.5052,6.4807,6.4889,129400.0
2008-01-04 09:55:00,7.95,7.96,7.94,7.95,29400.0,6.4889,6.4971,6.4807,6.4889,29400.0
2008-01-04 10:00:00,7.96,7.97,7.92,7.93,106100.0,6.4971,6.5052,6.4644,6.4726,106100.0
2008-01-04 10:05:00,7.93,7.98,7.93,7.98,96000.0,6.4726,6.5134,6.4726,6.5134,96000.0
2008-01-04 10:10:00,7.97,8.0,7.97,8.0,31600.0,6.5052,6.5297,6.5052,6.5297,31600.0
2008-01-04 10:15:00,8.0,8.01,7.96,7.97,88300.0,6.5297,6.5379,6.4971,6.5052,88300.0
2008-01-04 10:20:00,7.96,7.96,7.93,7.95,78100.0,6.4971,6.4971,6.4726,6.4889,78100.0
2008-01-04 10:25:00,7.95,7.95,7.81,7.82,234500.0,6.4889,6.4889,6.3746,6.3828,234500.0
2008-01-04 10:30:00,7.83,7.85,7.82,7.85,172900.0,6.391,6.4073,6.3828,6.4073,172900.0
2008-01-04 10:35:00,7.85,7.85,7.77,7.78,139000.0,6.4073,6.4073,6.342,6.3501,139000.0
2008-01-04 10:40:00,7.79,7.79,7.69,7.71,210900.0,6.3583,6.3583,6.2767,6.293,210900.0
2008-01-04 10:45:00,7.71,7.73,7.69,7.71,111400.0,6.293,6.3093,6.2767,6.293,111400.0
2008-01-04 10:50:00,7.71,7.72,7.69,7.69,86800.0,6.293,6.3012,6.2767,6.2767,86800.0
2008-01-04 10:55:00,7.7,7.7,7.64,7.65,66500.0,6.2848,6.2848,6.2359,6.244,66500.0
2008-01-04 11:00:00,7.65,7.66,7.59,7.59,115100.0,6.244,6.2522,6.1951,6.1951,115100.0
2008-01-04 11:05:00,7.59,7.6,7.55,7.59,139100.0,6.1951,6.2032,6.1624,6.1951,139100.0
2008-01-04 11:10:00,7.59,7.6,7.57,7.59,72400.0,6.1951,6.2032,6.1787,6.1951,72400.0
2008-01-04 11:15:00,7.59,7.59,7.44,7.45,221000.0,6.1951,6.1951,6.0726,6.0808,221000.0
2008-01-04 11:20:00,7.44,7.51,7.44,7.49,87700.0,6.0726,6.1298,6.0726,6.1134,87700.0
2008-01-04 11:25:00,7.5,7.51,7.49,7.51,73500.0,6.1216,6.1298,6.1134,6.1298,73500.0
2008-01-04 11:30:00,7.51,7.51,7.49,7.5,70000.0,6.1298,6.1298,6.1134,6.1216,70000.0
2008-01-04 11:35:00,7.49,7.51,7.49,7.5,99300.0,6.1134,6.1298,6.1134,6.1216,99300.0
2008-01-04 11:40:00,7.5,7.51,7.5,7.5,56800.0,6.1216,6.1298,6.1216,6.1216,56800.0
2008-01-04 11:45:00,7.5,7.56,7.49,7.56,181400.0,6.1216,6.1706,6.1134,6.1706,181400.0
2008-01-04 11:50:00,7.57,7.62,7.55,7.6,141600.0,6.1787,6.2195,6.1624,6.2032,141600.0
2008-01-04 11:55:00,7.61,7.65,7.59,7.65,194300.0,6.2114,6.244,6.1951,6.244,194300.0
2008-01-04 12:00:00,7.65,7.75,7.65,7.74,134200.0,6.244,6.3257,6.244,6.3175,134200.0
2008-01-04 12:05:00,7.73,7.76,7.73,7.76,106700.0,6.3093,6.3338,6.3093,6.3338,106700.0
2008-01-04 12:10:00,7.75,7.8,7.75,7.79,76400.0,6.3257,6.3665,6.3257,6.3583,76400.0
2008-01-04 12:15:00,7.78,7.8,7.77,7.79,118900.0,6.3501,6.3665,6.342,6.3583,118900.0
2008-01-04 12:20:00,7.78,7.79,7.75,7.75,99400.0,6.3501,6.3583,6.3257,6.3257,99400.0
2008-01-04 12:25:00,7.75,7.76,7.75,7.75,7900.0,6.3257,6.3338,6.3257,6.3257,7900.0
2008-01-04 12:30:00,7.76,7.76,7.75,7.75,33700.0,6.3338,6.3338,6.3257,6.3257,33700.0
2008-01-04 12:35:00,7.76,7.76,7.75,7.75,26700.0,6.3338,6.3338,6.3257,6.3257,26700.0
2008-01-04 12:40:00,7.75,7.81,7.75,7.8,125800.0,6.3257,6.3746,6.3257,6.3665,125800.0
2008-01-04 12:45:00,7.81,7.84,7.8,7.8,75700.0,6.3746,6.3991,6.3665,6.3665,75700.0
2008-01-04 12:50:00,7.8,7.82,7.77,7.77,208000.0,6.3665,6.3828,6.342,6.342,208000.0
2008-01-04 12:55:00,7.77,7.77,7.7,7.7,341300.0,6.342,6.342,6.2848,6.2848,341300.0
2008-01-04 13:00:00,7.69,7.7,7.69,7.69,9200.0,6.2767,6.2848,6.2767,6.2767,9200.0
2008-01-04 13:05:00,7.69,7.7,7.69,7.69,68400.0,6.2767,6.2848,6.2767,6.2767,68400.0
2008-01-04 13:10:00,7.69,7.7,7.64,7.69,107800.0,6.2767,6.2848,6.2359,6.2767,107800.0
2008-01-04 13:15:00,7.7,7.7,7.64,7.65,90000.0,6.2848,6.2848,6.2359,6.244,90000.0
2008-01-04 13:20:00,7.65,7.65,7.59,7.59,134200.0,6.244,6.244,6.1951,6.1951,134200.0
2008-01-04 13:25:00,7.59,7.59,7.55,7.57,72200.0,6.1951,6.1951,6.1624,6.1787,72200.0
2008-01-04 13:30:00,7.57,7.61,7.56,7.6,94100.0,6.1787,6.2114,6.1706,6.2032,94100.0
2008-01-04 13:35:00,7.59,7.61,7.5,7.56,171800.0,6.1951,6.2114,6.1216,6.1706,171800.0
2008-01-04 13:40:00,7.56,7.6,7.55,7.57,68500.0,6.1706,6.2032,6.1624,6.1787,68500.0
2008-01-04 13:45:00,7.57,7.58,7.56,7.58,41500.0,6.1787,6.1869,6.1706,6.1869,41500.0
2008-01-04 13:50:00,7.58,7.61,7.57,7.61,38200.0,6.1869,6.2114,6.1787,6.2114,38200.0
2008-01-04 13:55:00,7.6,7.61,7.57,7.58,82300.0,6.2032,6.2114,6.1787,6.1869,82300.0
2008-01-04 14:00:00,7.58,7.58,7.56,7.56,80000.0,6.1869,6.1869,6.1706,6.1706,80000.0
2008-01-04 14:05:00,7.56,7.56,7.51,7.53,95100.0,6.1706,6.1706,6.1298,6.1461,95100.0
2008-01-04 14:10:00,7.52,7.54,7.51,7.54,52400.0,6.1379,6.1543,6.1298,6.1543,52400.0
2008-01-04 14:15:00,7.54,7.55,7.48,7.49,235100.0,6.1543,6.1624,6.1053,6.1134,235100.0
2008-01-04 14:20:00,7.49,7.5,7.48,7.49,125100.0,6.1134,6.1216,6.1053,6.1134,125100.0
2008-01-04 14:25:00,7.5,7.5,7.47,7.49,63800.0,6.1216,6.1216,6.0971,6.1134,63800.0
2008-01-04 14:30:00,7.5,7.52,7.49,7.51,97500.0,6.1216,6.1379,6.1134,6.1298,97500.0
2008-01-04 14:35:00,7.51,7.52,7.49,7.5,87900.0,6.1298,6.1379,6.1134,6.1216,87900.0
2008-01-04 14:40:00,7.51,7.52,7.49,7.51,92900.0,6.1298,6.1379,6.1134,6.1298,92900.0
2008-01-04 14:45:00,7.51,7.52,7.46,7.52,191300.0,6.1298,6.1379,6.089,6.1379,191300.0
2008-01-04 14:50:00,7.52,7.55,7.49,7.5,130200.0,6.1379,6.1624,6.1134,6.1216,130200.0
2008-01-04 14:55:00,7.5,7.51,7.5,7.5,147900.0,6.1216,6.1298,6.1216,6.1216,147900.0
2008-01-04 15:00:00,7.5,7.53,7.5,7.52,162700.0,6.1216,6.1461,6.1216,6.1379,162700.0
2008-01-04 15:05:00,7.52,7.53,7.51,7.51,101400.0,6.1379,6.1461,6.1298,6.1298,101400.0
2008-01-04 15:10:00,7.51,7.56,7.5,7.55,166400.0,6.1298,6.1706,6.1216,6.1624,166400.0
2008-01-04 15:15:00,7.55,7.55,7.52,7.54,63100.0,6.1624,6.1624,6.1379,6.1543,63100.0
2008-01-04 15:20:00,7.54,7.59,7.54,7.54,232800.0,6.1543,6.1951,6.1543,6.1543,232800.0
2008-01-04 15:25:00,7.55,7.6,7.53,7.6,155100.0,6.1624,6.2032,6.1461,6.2032,155100.0
2008-01-04 15:30:00,7.6,7.63,7.6,7.63,82700.0,6.2032,6.2277,6.2032,6.2277,82700.0
2008-01-04 15:35:00,7.63,7.64,7.6,7.64,196400.0,6.2277,6.2359,6.2032,6.2359,196400.0
2008-01-04 15:40:00,7.63,7.65,7.63,7.64,70900.0,6.2277,6.244,6.2277,6.2359,70900.0
2008-01-04 15:45:00,7.64,7.65,7.59,7.6,179500.0,6.2359,6.244,6.1951,6.2032,179500.0
2008-01-04 15:50:00,7.59,7.6,7.56,7.59,221800.0,6.1951,6.2032,6.1706,6.1951,221800.0
2008-01-04 15:55:00,7.6,7.61,7.53,7.6,278500.0,6.2032,6.2114,6.1461,6.2032,278500.0
2008-01-07 09:30:00,7.67,7.82,7.6,7.74,118400.0,6.2604,6.3828,6.2032,6.3175,118400.0
2008-01-07 09:35:00,7.74,7.75,7.66,7.69,54700.0,6.3175,6.3257,6.2522,6.2767,54700.0
2008-01-07 09:40:00,7.68,7.69,7.67,7.68,49100.0,6.2685,6.2767,6.2604,6.2685,49100.0
2008-01-07 09:45:00,7.67,7.8,7.67,7.8,71600.0,6.2604,6.3665,6.2604,6.3665,71600.0
2008-01-07 09:50:00,7.79,7.82,7.75,7.75,55000.0,6.3583,6.3828,6.3257,6.3257,55000.0
2008-01-07 09:55:00,7.75,7.83,7.75,7.8,44100.0,6.3257,6.391,6.3257,6.3665,44100.0
2008-01-07 10:00:00,7.8,7.81,7.75,7.79,60900.0,6.3665,6.3746,6.3257,6.3583,60900.0
2008-01-07 10:05:00,7.79,7.82,7.78,7.78,53600.0,6.3583,6.3828,6.3501,6.3501,53600.0
2008-01-07 10:10:00,7.78,7.79,7.75,7.75,31600.0,6.3501,6.3583,6.3257,6.3257,31600.0
2008-01-07 10:15:00,7.75,7.75,7.62,7.62,118300.0,6.3257,6.3257,6.2195,6.2195,118300.0
2008-01-07 10:20:00,7.62,7.64,7.59,7.63,66600.0,6.2195,6.2359,6.1951,6.2277,66600.0
2008-01-07 10:25:00,7.63,7.66,7.61,7.64,77900.0,6.2277,6.2522,6.2114,6.2359,77900.0
2008-01-07 10:30:00,7.64,7.66,7.58,7.61,94300.0,6.2359,6.2522,6.1869,6.2114,94300.0
2008-01-07 10:35:00,7.61,7.62,7.56,7.61,106700.0,6.2114,6.2195,6.1706,6.2114,106700.0
2008-01-07 10:40:00,7.61,7.67,7.6,7.67,44200.0,6.2114,6.2604,6.2032,6.2604,44200.0
2008-01-07 10:45:00,7.67,7.7,7.66,7.7,38000.0,6.2604,6.2848,6.2522,6.2848,38000.0
2008-01-07 10:50:00,7.7,7.75,7.69,7.74,54400.0,6.2848,6.3257,6.2767,6.3175,54400.0
2008-01-07 10:55:00,7.74,7.74,7.72,7.74,24800.0,6.3175,6.3175,6.3012,6.3175,24800.0
2008-01-07 11:00:00,7.74,7.74,7.72,7.72,21900.0,6.3175,6.3175,6.3012,6.3012,21900.0
2008-01-07 11:05:00,7.72,7.73,7.7,7.72,40100.0,6.3012,6.3093,6.2848,6.3012,40100.0
2008-01-07 11:10:00,7.72,7.77,7.71,7.77,23900.0,6.3012,6.342,6.293,6.342,23900.0
2008-01-07 11:15:00,7.77,7.79,7.76,7.77,37800.0,6.342,6.3583,6.3338,6.342,37800.0
2008-01-07 11:20:00,7.77,7.78,7.73,7.75,49300.0,6.342,6.3501,6.3093,6.3257,49300.0
2008-01-07 11:25:00,7.75,7.79,7.74,7.78,31900.0,6.3257,6.3583,6.3175,6.3501,31900.0
2008-01-07 11:30:00,7.79,7.84,7.78,7.84,28800.0,6.3583,6.3991,6.3501,6.3991,28800.0
2008-01-07 11:35:00,7.84,7.84,7.82,7.83,30200.0,6.3991,6.3991,6.3828,6.391,30200.0
2008-01-07 11:40:00,7.83,7.88,7.82,7.86,95000.0,6.391,6.4318,6.3828,6.4154,95000.0
2008-01-07 11:45:00,7.87,7.92,7.83,7.83,90200.0,6.4236,6.4644,6.391,6.391,90200.0
2008-01-07 11:50:00,7.83,7.86,7.83,7.83,32200.0,6.391,6.4154,6.391,6.391,32200.0
2008-01-07 11:55:00,7.83,7.83,7.78,7.78,55700.0,6.391,6.391,6.3501,6.3501,55700.0
2008-01-07 12:00:00,7.78,7.81,7.77,7.81,33500.0,6.3501,6.3746,6.342,6.3746,33500.0
2008-01-07 12:05:00,7.81,7.82,7.76,7.76,38900.0,6.3746,6.3828,6.3338,6.3338,38900.0
2008-01-07 12:10:00,7.75,7.8,7.74,7.8,42600.0,6.3257,6.3665,6.3175,6.3665,42600.0
2008-01-07 12:15:00,7.8,7.8,7.73,7.8,54100.0,6.3665,6.3665,6.3093,6.3665,54100.0
2008-01-07 12:20:00,7.8,7.85,7.78,7.84,43300.0,6.3665,6.4073,6.3501,6.3991,43300.0
2008-01-07 12:25:00,7.83,7.88,7.83,7.86,47800.0,6.391,6.4318,6.391,6.4154,47800.0
2008-01-07 12:30:00,7.86,7.87,7.86,7.87,7500.0,6.4154,6.4236,6.4154,6.4236,7500.0
2008-01-07 12:35:00,7.87,7.89,7.85,7.88,37900.0,6.4236,6.4399,6.4073,6.4318,37900.0
2008-01-07 12:40:00,7.88,7.89,7.85,7.85,19200.0,6.4318,6.4399,6.4073,6.4073,19200.0
2008-01-07 12:45:00,7.85,7.86,7.85,7.86,7900.0,6.4073,6.4154,6.4073,6.4154,7900.0
2008-01-07 12:50:00,7.85,7.89,7.85,7.89,44200.0,6.4073,6.4399,6.4073,6.4399,44200.0
2008-01-07 12:55:00,7.89,7.89,7.87,7.89,15200.0,6.4399,6.4399,6.4236,6.4399,15200.0
2008-01-07 13:00:00,7.88,7.88,7.84,7.84,23400.0,6.4318,6.4318,6.3991,6.3991,23400.0
2008-01-07 13:05:00,7.84,7.84,7.81,7.82,15300.0,6.3991,6.3991,6.3746,6.3828,15300.0
2008-01-07 13:10:00,7.82,7.84,7.81,7.82,38900.0,6.3828,6.3991,6.3746,6.3828,38900.0
2008-01-07 13:15:00,7.82,7.85,7.82,7.85,25400.0,6.3828,6.4073,6.3828,6.4073,25400.0
2008-01-07 13:20:00,7.85,7.86,7.82,7.86,33000.0,6.4073,6.4154,6.3828,6.4154,33000.0
2008-01-07 13:25:00,7.86,7.86,7.83,7.84,19900.0,6.4154,6.4154,6.391,6.3991,19900.0
2008-01-07 13:30:00,7.84,7.84,7.82,7.83,23000.0,6.3991,6.3991,6.3828,6.391,23000.0
2008-01-07 13:35:00,7.83,7.83,7.82,7.82,42600.0,6.391,6.391,6.3828,6.3828,42600.0
2008-01-07 13:40:00,7.82,7.83,7.77,7.78,50800.0,6.3828,6.391,6.342,6.3501,50800.0
2008-01-07 13:45:00,7.77,7.77,7.73,7.76,33300.0,6.342,6.342,6.3093,6.3338,33300.0
2008-01-07 13:50:00,7.76,7.76,7.74,7.74,28300.0,6.3338,6.3338,6.3175,6.3175,28300.0
2008-01-07 13:55:00,7.75,7.77,7.75,7.77,15000.0,6.3257,6.342,6.3257,6.342,15000.0
2008-01-07 14:00:00,7.77,7.79,7.73,7.74,50900.0,6.342,6.3583,6.3093,6.3175,50900.0
2008-01-07 14:05:00,7.74,7.76,7.73,7.73,35400.0,6.3175,6.3338,6.3093,6.3093,35400.0
2008-01-07 14:10:00,7.73,7.74,7.71,7.72,21500.0,6.3093,6.3175,6.293,6.3012,21500.0
2008-01-07 14:15:00,7.72,7.77,7.72,7.75,48400.0,6.3012,6.342,6.3012,6.3257,48400.0
2008-01-07 14:20:00,7.74,7.75,7.74,7.75,6500.0,6.3175,6.3257,6.3175,6.3257,6500.0
2008-01-07 14:25:00,7.75,7.75,7.74,7.75,26300.0,6.3257,6.3257,6.3175,6.3257,26300.0
2008-01-07 14:30:00,7.75,7.78,7.74,7.78,84300.0,6.3257,6.3501,6.3175,6.3501,84300.0
2008-01-07 14:35:00,7.78,7.8,7.77,7.8,22000.0,6.3501,6.3665,6.342,6.3665,22000.0
2008-01-07 14:40:00,7.8,7.81,7.76,7.77,76400.0,6.3665,6.3746,6.3338,6.342,76400.0
2008-01-07 14:45:00,7.76,7.77,7.76,7.76,28800.0,6.3338,6.342,6.3338,6.3338,28800.0
2008-01-07 14:50:00,7.76,7.76,7.74,7.74,21300.0,6.3338,6.3338,6.3175,6.3175,21300.0
2008-01-07 14:55:00,7.74,7.75,7.71,7.72,50900.0,6.3175,6.3257,6.293,6.3012,50900.0
2008-01-07 15:00:00,7.71,7.76,7.71,7.76,40300.0,6.293,6.3338,6.293,6.3338,40300.0
2008-01-07 15:05:00,7.76,7.76,7.74,7.74,83300.0,6.3338,6.3338,6.3175,6.3175,83300.0
2008-01-07 15:10:00,7.74,7.76,7.73,7.73,47900.0,6.3175,6.3338,6.3093,6.3093,47900.0
2008-01-07 15:15:00,7.73,7.73,7.71,7.72,48900.0,6.3093,6.3093,6.293,6.3012,48900.0
2008-01-07 15:20:00,7.72,7.72,7.69,7.7,29900.0,6.3012,6.3012,6.2767,6.2848,29900.0
2008-01-07 15:25:00,7.7,7.7,7.69,7.7,128600.0,6.2848,6.2848,6.2767,6.2848,128600.0
2008-01-07 15:30:00,7.7,7.71,7.69,7.7,118300.0,6.2848,6.293,6.2767,6.2848,118300.0
2008-01-07 15:35:00,7.69,7.7,7.66,7.67,33400.0,6.2767,6.2848,6.2522,6.2604,33400.0
2008-01-07 15:40:00,7.67,7.7,7.66,7.7,71800.0,6.2604,6.2848,6.2522,6.2848,71800.0
2008-01-07 15:45:00,7.7,7.7,7.69,7.7,119100.0,6.2848,6.2848,6.2767,6.2848,119100.0
2008-01-07 15:50:00,7.7,7.81,7.7,7.81,84000.0,6.2848,6.3746,6.2848,6.3746,84000.0
2008-01-07 15:55:00,7.8,7.81,7.73,7.76,175800.0,6.3665,6.3746,6.3093,6.3338,175800.0
2008-01-08 09:30:00,7.8,7.84,7.75,7.76,20100.0,6.3665,6.3991,6.3257,6.3338,20100.0
2008-01-08 09:35:00,7.76,7.78,7.75,7.76,24800.0,6.3338,6.3501,6.3257,6.3338,24800.0
2008-01-08 09:40:00,7.76,7.91,7.75,7.9,74100.0,6.3338,6.4563,6.3257,6.4481,74100.0
2008-01-08 09:45:00,7.9,7.93,7.87,7.9,56000.0,6.4481,6.4726,6.4236,6.4481,56000.0
2008-01-08 09:50:00,7.9,7.9,7.85,7.87,18400.0,6.4481,6.4481,6.4073,6.4236,18400.0
2008-01-08 09:55:00,7.87,7.87,7.81,7.81,21200.0,6.4236,6.4236,6.3746,6.3746,21200.0
2008-01-08 10:00:00,7.81,7.92,7.81,7.91,38700.0,6.3746,6.4644,6.3746,6.4563,38700.0
2008-01-08 10:05:00,7.91,7.95,7.9,7.95,14400.0,6.4563,6.4889,6.4481,6.4889,14400.0
2008-01-08 10:10:00,7.94,7.95,7.93,7.94,27100.0,6.4807,6.4889,6.4726,6.4807,27100.0
2008-01-08 10:15:00,7.94,7.97,7.94,7.95,47900.0,6.4807,6.5052,6.4807,6.4889,47900.0
2008-01-08 10:20:00,7.94,7.95,7.94,7.94,22300.0,6.4807,6.4889,6.4807,6.4807,22300.0
2008-01-08 10:25:00,7.95,7.96,7.94,7.95,38700.0,6.4889,6.4971,6.4807,6.4889,38700.0
2008-01-08 10:30:00,7.94,7.95,7.9,7.94,67300.0,6.4807,6.4889,6.4481,6.4807,67300.0
2008-01-08 10:35:00,7.94,7.94,7.92,7.94,30900.0,6.4807,6.4807,6.4644,6.4807,30900.0
2008-01-08 10:40:00,7.95,7.95,7.93,7.95,19800.0,6.4889,6.4889,6.4726,6.4889,19800.0
2008-01-08 10:45:00,7.95,7.95,7.93,7.93,17200.0,6.4889,6.4889,6.4726,6.4726,17200.0
2008-01-08 10:50:00,7.93,7.95,7.92,7.93,9200.0,6.4726,6.4889,6.4644,6.4726,9200.0
2008-01-08 10:55:00,7.93,7.95,7.92,7.94,23600.0,6.4726,6.4889,6.4644,6.4807,23600.0
2008-01-08 11:00:00,7.95,7.95,7.93,7.93,18400.0,6.4889,6.4889,6.4726,6.4726,18400.0
2008-01-08 11:05:00,7.92,7.93,7.91,7.92,51300.0,6.4644,6.4726,6.4563,6.4644,51300.0
2008-01-08 11:10:00,7.93,7.93,7.91,7.91,73600.0,6.4726,6.4726,6.4563,6.4563,73600.0
2008-01-08 11:15:00,7.92,7.92,7.85,7.85,53500.0,6.4644,6.4644,6.4073,6.4073,53500.0
2008-01-08 11:20:00,7.84,7.85,7.83,7.83,18300.0,6.3991,6.4073,6.391,6.391,18300.0
2008-01-08 11:25:00,7.84,7.85,7.83,7.84,24200.0,6.3991,6.4073,6.391,6.3991,24200.0
2008-01-08 11:30:00,7.84,7.85,7.78,7.8,23500.0,6.3991,6.4073,6.3501,6.3665,23500.0
2008-01-08 11:35:00,7.79,7.8,7.79,7.79,15800.0,6.3583,6.3665,6.3583,6.3583,15800.0
2008-01-08 11:40:00,7.8,7.8,7.77,7.78,24300.0,6.3665,6.3665,6.342,6.3501,24300.0
2008-01-08 11:45:00,7.78,7.78,7.7,7.7,53500.0,6.3501,6.3501,6.2848,6.2848,53500.0
2008-01-08 11:50:00,7.7,7.73,7.69,7.73,36000.0,6.2848,6.3093,6.2767,6.3093,36000.0
2008-01-08 11:55:00,7.73,7.77,7.72,7.76,16500.0,6.3093,6.342,6.3012,6.3338,16500.0
2008-01-08 12:00:00,7.76,7.76,7.7,7.71,38200.0,6.3338,6.3338,6.2848,6.293,38200.0
2008-01-08 12:05:00,7.7,7.77,7.7,7.76,55300.0,6.2848,6.342,6.2848,6.3338,55300.0
2008-01-08 12:10:00,7.76,7.79,7.76,7.79,17200.0,6.3338,6.3583,6.3338,6.3583,17200.0
2008-01-08 12:15:00,7.79,7.81,7.79,7.81,14700.0,6.3583,6.3746,6.3583,6.3746,14700.0
2008-01-08 12:20:00,7.81,7.81,7.8,7.8,3500.0,6.3746,6.3746,6.3665,6.3665,3500.0
2008-01-08 12:25:00,7.81,7.84,7.8,7.84,31000.0,6.3746,6.3991,6.3665,6.3991,31000.0
2008-01-08 12:30:00,7.83,7.83,7.74,7.75,41200.0,6.391,6.391,6.3175,6.3257,41200.0
2008-01-08 12:35:00,7.75,7.75,7.74,7.74,3200.0,6.3257,6.3257,6.3175,6.3175,3200.0
2008-01-08 12:40:00,7.75,7.75,7.72,7.72,16300.0,6.3257,6.3257,6.3012,6.3012,16300.0
2008-01-08 12:45:00,7.73,7.73,7.72,7.72,7700.0,6.3093,6.3093,6.3012,6.3012,7700.0
2008-01-08 12:50:00,7.73,7.78,7.73,7.76,22600.0,6.3093,6.3501,6.3093,6.3338,22600.0
2008-01-08 12:55:00,7.76,7.77,7.75,7.76,18700.0,6.3338,6.342,6.3257,6.3338,18700.0
2008-01-08 13:00:00,7.76,7.77,7.73,7.73,29900.0,6.3338,6.342,6.3093,6.3093,29900.0
2008-01-08 13:05:00,7.72,7.77,7.72,7.75,30600.0,6.3012,6.342,6.3012,6.3257,30600.0
2008-01-08 13:10:00,7.76,7.8,7.76,7.8,16700.0,6.3338,6.3665,6.3338,6.3665,16700.0
2008-01-08 13:15:00,7.8,7.8,7.76,7.78,24700.0,6.3665,6.3665,6.3338,6.3501,24700.0
2008-01-08 13:20:00,7.78,7.78,7.77,7.78,4400.0,6.3501,6.3501,6.342,6.3501,4400.0
2008-01-08 13:25:00,7.77,7.78,7.77,7.78,35800.0,6.342,6.3501,6.342,6.3501,35800.0
2008-01-08 13:30:00,7.77,7.78,7.74,7.74,22500.0,6.342,6.3501,6.3175,6.3175,22500.0
2008-01-08 13:35:00,7.74,7.76,7.74,7.76,20900.0,6.3175,6.3338,6.3175,6.3338,20900.0
2008-01-08 13:40:00,7.76,7.79,7.75,7.79,24000.0,6.3338,6.3583,6.3257,6.3583,24000.0
2008-01-08 13:45:00,7.78,7.79,7.78,7.79,7500.0,6.3501,6.3583,6.3501,6.3583,7500.0
2008-01-08 13:50:00,7.79,7.81,7.78,7.8,25500.0,6.3583,6.3746,6.3501,6.3665,25500.0
2008-01-08 13:55:00,7.81,7.82,7.8,7.82,11900.0,6.3746,6.3828,6.3665,6.3828,11900.0
2008-01-08 14:00:00,7.82,7.83,7.81,7.83,16200.0,6.3828,6.391,6.3746,6.391,16200.0
2008-01-08 14:05:00,7.83,7.83,7.82,7.83,11500.0,6.391,6.391,6.3828,6.391,11500.0
2008-01-08 14:10:00,7.83,7.88,7.82,7.88,48800.0,6.391,6.4318,6.3828,6.4318,48800.0
2008-01-08 14:15:00,7.88,7.88,7.86,7.86,37000.0,6.4318,6.4318,6.4154,6.4154,37000.0
2008-01-08 14:20:00,7.87,7.9,7.86,7.9,25000.0,6.4236,6.4481,6.4154,6.4481,25000.0
2008-01-08 14:25:00,7.9,7.9,7.88,7.9,64000.0,6.4481,6.4481,6.4318,6.4481,64000.0
2008-01-08 14:30:00,7.9,7.92,7.88,7.89,41400.0,6.4481,6.4644,6.4318,6.4399,41400.0
2008-01-08 14:35:00,7.88,7.89,7.85,7.85,51200.0,6.4318,6.4399,6.4073,6.4073,51200.0
2008-01-08 14:40:00,7.85,7.86,7.81,7.82,30400.0,6.4073,6.4154,6.3746,6.3828,30400.0
2008-01-08 14:45:00,7.81,7.81,7.75,7.76,239100.0,6.3746,6.3746,6.3257,6.3338,239100.0
2008-01-08 14:50:00,7.76,7.8,7.75,7.77,64200.0,6.3338,6.3665,6.3257,6.342,64200.0
2008-01-08 14:55:00,7.77,7.78,7.75,7.75,35000.0,6.342,6.3501,6.3257,6.3257,35000.0
2008-01-08 15:00:00,7.75,7.77,7.75,7.76,35600.0,6.3257,6.342,6.3257,6.3338,35600.0
2008-01-08 15:05:00,7.75,7.77,7.75,7.75,35000.0,6.3257,6.342,6.3257,6.3257,35000.0
2008-01-08 15:10:00,7.75,7.76,7.68,7.7,50600.0,6.3257,6.3338,6.2685,6.2848,50600.0
2008-01-08 15:15:00,7.69,7.7,7.69,7.69,11800.0,6.2767,6.2848,6.2767,6.2767,11800.0
2008-01-08 15:20:00,7.69,7.69,7.64,7.64,36600.0,6.2767,6.2767,6.2359,6.2359,36600.0
2008-01-08 15:25:00,7.64,7.65,7.64,7.64,29200.0,6.2359,6.244,6.2359,6.2359,29200.0
2008-01-08 15:30:00,7.64,7.69,7.64,7.69,53900.0,6.2359,6.2767,6.2359,6.2767,53900.0
2008-01-08 15:35:00,7.69,7.7,7.65,7.65,76300.0,6.2767,6.2848,6.244,6.244,76300.0
2008-01-08 15:40:00,7.65,7.66,7.58,7.58,120200.0,6.244,6.2522,6.1869,6.1869,120200.0
2008-01-08 15:45:00,7.58,7.59,7.56,7.56,57200.0,6.1869,6.1951,6.1706,6.1706,57200.0
2008-01-08 15:50:00,7.56,7.57,7.5,7.5,194800.0,6.1706,6.1787,6.1216,6.1216,194800.0
2008-01-08 15:55:00,7.51,7.51,7.43,7.45,327500.0,6.1298,6.1298,6.0645,6.0808,327500.0
2008-01-09 09:30:00,7.55,7.58,7.4,7.44,87300.0,6.1624,6.1869,6.04,6.0726,87300.0
2008-01-09 09:35:00,7.44,7.63,7.42,7.62,48300.0,6.0726,6.2277,6.0563,6.2195,48300.0
2008-01-09 09:40:00,7.62,7.68,7.58,7.61,43900.0,6.2195,6.2685,6.1869,6.2114,43900.0
2008-01-09 09:45:00,7.6,7.68,7.59,7.67,25800.0,6.2032,6.2685,6.1951,6.2604,25800.0
2008-01-09 09:50:00,7.67,7.67,7.51,7.59,56200.0,6.2604,6.2604,6.1298,6.1951,56200.0
2008-01-09 09:55:00,7.59,7.63,7.58,7.6,37800.0,6.1951,6.2277,6.1869,6.2032,37800.0
2008-01-09 10:00:00,7.59,7.7,7.59,7.68,28100.0,6.1951,6.2848,6.1951,6.2685,28100.0
2008-01-09 10:05:00,7.68,7.7,7.68,7.7,31500.0,6.2685,6.2848,6.2685,6.2848,31500.0
2008-01-09 10:10:00,7.7,7.7,7.67,7.69,41800.0,6.2848,6.2848,6.2604,6.2767,41800.0
2008-01-09 10:15:00,7.69,7.69,7.64,7.64,20800.0,6.2767,6.2767,6.2359,6.2359,20800.0
2008-01-09 10:20:00,7.65,7.65,7.55,7.55,44800.0,6.244,6.244,6.1624,6.1624,44800.0
2008-01-09 10:25:00,7.55,7.61,7.55,7.61,37200.0,6.1624,6.2114,6.1624,6.2114,37200.0
2008-01-09 10:30:00,7.61,7.66,7.59,7.63,29500.0,6.2114,6.2522,6.1951,6.2277,29500.0
2008-01-09 10:35:00,7.63,7.66,7.63,7.66,24000.0,6.2277,6.2522,6.2277,6.2522,24000.0
2008-01-09 10:40:00,7.66,7.72,7.65,7.7,33800.0,6.2522,6.3012,6.244,6.2848,33800.0
2008-01-09 10:45:00,7.7,7.73,7.7,7.71,28900.0,6.2848,6.3093,6.2848,6.293,28900.0
2008-01-09 10:50:00,7.71,7.72,7.68,7.71,37900.0,6.293,6.3012,6.2685,6.293,37900.0
2008-01-09 10:55:00,7.7,7.73,7.7,7.72,23400.0,6.2848,6.3093,6.2848,6.3012,23400.0
2008-01-09 11:00:00,7.72,7.73,7.71,7.72,24100.0,6.3012,6.3093,6.293,6.3012,24100.0
2008-01-09 11:05:00,7.72,7.73,7.7,7.7,37300.0,6.3012,6.3093,6.2848,6.2848,37300.0
2008-01-09 11:10:00,7.7,7.71,7.69,7.7,18800.0,6.2848,6.293,6.2767,6.2848,18800.0
2008-01-09 11:15:00,7.7,7.7,7.66,7.66,56500.0,6.2848,6.2848,6.2522,6.2522,56500.0
2008-01-09 11:20:00,7.65,7.68,7.64,7.66,27600.0,6.244,6.2685,6.2359,6.2522,27600.0
2008-01-09 11:25:00,7.67,7.67,7.66,7.66,10700.0,6.2604,6.2604,6.2522,6.2522,10700.0
2008-01-09 11:30:00,7.66,7.67,7.57,7.57,67100.0,6.2522,6.2604,6.1787,6.1787,67100.0
2008-01-09 11:35:00,7.57,7.57,7.48,7.51,128800.0,6.1787,6.1787,6.1053,6.1298,128800.0
2008-01-09 11:40:00,7.51,7.54,7.51,7.52,24100.0,6.1298,6.1543,6.1298,6.1379,24100.0
2008-01-09 11:45:00,7.52,7.54,7.48,7.54,130200.0,6.1379,6.1543,6.1053,6.1543,130200.0
2008-01-09 11:50:00,7.53,7.53,7.44,7.48,58700.0,6.1461,6.1461,6.0726,6.1053,58700.0
2008-01-09 11:55:00,7.48,7.53,7.47,7.52,53400.0,6.1053,6.1461,6.0971,6.1379,53400.0
2008-01-09 12:00:00,7.52,7.54,7.49,7.54,21800.0,6.1379,6.1543,6.1134,6.1543,21800.0
2008-01-09 12:05:00,7.54,7.57,7.54,7.56,70000.0,6.1543,6.1787,6.1543,6.1706,70000.0
2008-01-09 12:10:00,7.56,7.56,7.48,7.49,48200.0,6.1706,6.1706,6.1053,6.1134,48200.0
2008-01-09 12:15:00,7.49,7.49,7.44,7.49,49400.0,6.1134,6.1134,6.0726,6.1134,49400.0
2008-01-09 12:20:00,7.5,7.5,7.46,7.48,31900.0,6.1216,6.1216,6.089,6.1053,31900.0
2008-01-09 12:25:00,7.49,7.51,7.49,7.49,48000.0,6.1134,6.1298,6.1134,6.1134,48000.0
2008-01-09 12:30:00,7.49,7.52,7.49,7.5,87800.0,6.1134,6.1379,6.1134,6.1216,87800.0
2008-01-09 12:35:00,7.5,7.5,7.46,7.47,28900.0,6.1216,6.1216,6.089,6.0971,28900.0
2008-01-09 12:40:00,7.47,7.5,7.47,7.47,19100.0,6.0971,6.1216,6.0971,6.0971,19100.0
2008-01-09 12:45:00,7.48,7.49,7.46,7.49,19500.0,6.1053,6.1134,6.089,6.1134,19500.0
2008-01-09 12:50:00,7.48,7.5,7.48,7.49,15600.0,6.1053,6.1216,6.1053,6.1134,15600.0
2008-01-09 12:55:00,7.49,7.5,7.48,7.5,25500.0,6.1134,6.1216,6.1053,6.1216,25500.0
2008-01-09 13:00:00,7.5,7.51,7.49,7.51,52900.0,6.1216,6.1298,6.1134,6.1298,52900.0
2008-01-09 13:05:00,7.5,7.51,7.5,7.5,49900.0,6.1216,6.1298,6.1216,6.1216,49900.0
2008-01-09 13:10:00,7.5,7.5,7.47,7.48,58100.0,6.1216,6.1216,6.0971,6.1053,58100.0
2008-01-09 13:15:00,7.47,7.48,7.47,7.47,15600.0,6.0971,6.1053,6.0971,6.0971,15600.0
2008-01-09 13:20:00,7.47,7.48,7.47,7.48,9300.0,6.0971,6.1053,6.0971,6.1053,9300.0
2008-01-09 13:25:00,7.48,7.48,7.43,7.45,35800.0,6.1053,6.1053,6.0645,6.0808,35800.0
2008-01-09 13:30:00,7.45,7.45,7.42,7.44,35500.0,6.0808,6.0808,6.0563,6.0726,35500.0
2008-01-09 13:35:00,7.44,7.46,7.43,7.46,22400.0,6.0726,6.089,6.0645,6.089,22400.0
2008-01-09 13:40:00,7.46,7.48,7.45,7.47,29800.0,6.089,6.1053,6.0808,6.0971,29800.0
2008-01-09 13:45:00,7.47,7.48,7.46,7.47,14700.0,6.0971,6.1053,6.089,6.0971,14700.0
2008-01-09 13:50:00,7.47,7.48,7.46,7.46,41500.0,6.0971,6.1053,6.089,6.089,41500.0
2008-01-09 13:55:00,7.47,7.47,7.46,7.46,24300.0,6.0971,6.0971,6.089,6.089,24300.0
2008-01-09 14:00:00,7.47,7.47,7.44,7.44,44300.0,6.0971,6.0971,6.0726,6.0726,44300.0
2008-01-09 14:05:00,7.44,7.45,7.41,7.42,41100.0,6.0726,6.0808,6.0481,6.0563,41100.0
2008-01-09 14:10:00,7.41,7.42,7.37,7.38,86900.0,6.0481,6.0563,6.0155,6.0237,86900.0
2008-01-09 14:15:00,7.38,7.39,7.36,7.39,57500.0,6.0237,6.0318,6.0073,6.0318,57500.0
2008-01-09 14:20:00,7.4,7.43,7.39,7.42,30600.0,6.04,6.0645,6.0318,6.0563,30600.0
2008-01-09 14:25:00,7.42,7.43,7.41,7.43,17900.0,6.0563,6.0645,6.0481,6.0645,17900.0
2008-01-09 14:30:00,7.43,7.45,7.43,7.45,30500.0,6.0645,6.0808,6.0645,6.0808,30500.0
2008-01-09 14:35:00,7.45,7.45,7.44,7.44,76200.0,6.0808,6.0808,6.0726,6.0726,76200.0
2008-01-09 14:40:00,7.45,7.45,7.4,7.42,55600.0,6.0808,6.0808,6.04,6.0563,55600.0
2008-01-09 14:45:00,7.41,7.49,7.41,7.48,47700.0,6.0481,6.1134,6.0481,6.1053,47700.0
2008-01-09 14:50:00,7.49,7.51,7.48,7.51,60500.0,6.1134,6.1298,6.1053,6.1298,60500.0
2008-01-09 14:55:00,7.5,7.51,7.49,7.49,61000.0,6.1216,6.1298,6.1134,6.1134,61000.0
2008-01-09 15:00:00,7.5,7.5,7.49,7.5,48800.0,6.1216,6.1216,6.1134,6.1216,48800.0
2008-01-09 15:05:00,7.5,7.57,7.49,7.55,189100.0,6.1216,6.1787,6.1134,6.1624,189100.0
2008-01-09 15:10:00,7.55,7.56,7.51,7.52,32000.0,6.1624,6.1706,6.1298,6.1379,32000.0
2008-01-09 15:15:00,7.52,7.52,7.51,7.52,53000.0,6.1379,6.1379,6.1298,6.1379,53000.0
2008-01-09 15:20:00,7.52,7.52,7.51,7.52,50000.0,6.1379,6.1379,6.1298,6.1379,50000.0
2008-01-09 15:25:00,7.51,7.52,7.48,7.48,70700.0,6.1298,6.1379,6.1053,6.1053,70700.0
2008-01-09 15:30:00,7.49,7.5,7.48,7.5,17900.0,6.1134,6.1216,6.1053,6.1216,17900.0
2008-01-09 15:35:00,7.5,7.53,7.49,7.53,97800.0,6.1216,6.1461,6.1134,6.1461,97800.0
2008-01-09 15:40:00,7.53,7.6,7.52,7.59,236900.0,6.1461,6.2032,6.1379,6.1951,236900.0
2008-01-09 15:45:00,7.59,7.61,7.58,7.61,194500.0,6.1951,6.2114,6.1869,6.2114,194500.0
2008-01-09 15:50:00,7.6,7.66,7.59,7.64,220300.0,6.2032,6.2522,6.1951,6.2359,220300.0
2008-01-09 15:55:00,7.65,7.69,7.64,7.68,298900.0,6.244,6.2767,6.2359,6.2685,298900.0
2008-01-10 09:30:00,7.84,7.86,7.7,7.71,99300.0,6.3991,6.4154,6.2848,6.293,99300.0
2008-01-10 09:35:00,7.71,7.78,7.7,7.78,73600.0,6.293,6.3501,6.2848,6.3501,73600.0
2008-01-10 09:40:00,7.77,7.84,7.77,7.84,153500.0,6.342,6.3991,6.342,6.3991,153500.0
2008-01-10 09:45:00,7.83,7.88,7.82,7.87,212000.0,6.391,6.4318,6.3828,6.4236,212000.0
2008-01-10 09:50:00,7.86,7.87,7.81,7.84,117300.0,6.4154,6.4236,6.3746,6.3991,117300.0
2008-01-10 09:55:00,7.84,7.86,7.83,7.85,69300.0,6.3991,6.4154,6.391,6.4073,69300.0
2008-01-10 10:00:00,7.84,7.86,7.84,7.86,97900.0,6.3991,6.4154,6.3991,6.4154,97900.0
2008-01-10 10:05:00,7.86,7.88,7.85,7.88,105400.0,6.4154,6.4318,6.4073,6.4318,105400.0
2008-01-10 10:10:00,7.88,7.89,7.82,7.84,109600.0,6.4318,6.4399,6.3828,6.3991,109600.0
2008-01-10 10:15:00,7.84,7.87,7.8,7.84,73900.0,6.3991,6.4236,6.3665,6.3991,73900.0
2008-01-10 10:20:00,7.84,7.85,7.83,7.84,80400.0,6.3991,6.4073,6.391,6.3991,80400.0
2008-01-10 10:25:00,7.85,7.9,7.84,7.9,129400.0,6.4073,6.4481,6.3991,6.4481,129400.0
2008-01-10 10:30:00,7.9,7.93,7.89,7.92,115800.0,6.4481,6.4726,6.4399,6.4644,115800.0
2008-01-10 10:35:00,7.92,7.92,7.91,7.92,79500.0,6.4644,6.4644,6.4563,6.4644,79500.0
2008-01-10 10:40:00,7.92,7.95,7.91,7.95,131300.0,6.4644,6.4889,6.4563,6.4889,131300.0
2008-01-10 10:45:00,7.95,7.95,7.94,7.94,69400.0,6.4889,6.4889,6.4807,6.4807,69400.0
2008-01-10 10:50:00,7.94,7.94,7.92,7.94,174900.0,6.4807,6.4807,6.4644,6.4807,174900.0
2008-01-10 10:55:00,7.94,7.94,7.92,7.92,69200.0,6.4807,6.4807,6.4644,6.4644,69200.0
2008-01-10 11:00:00,7.92,7.93,7.91,7.91,100700.0,6.4644,6.4726,6.4563,6.4563,100700.0
2008-01-10 11:05:00,7.92,7.95,7.92,7.95,214400.0,6.4644,6.4889,6.4644,6.4889,214400.0
2008-01-10 11:10:00,7.95,7.95,7.93,7.94,174900.0,6.4889,6.4889,6.4726,6.4807,174900.0
2008-01-10 11:15:00,7.95,7.95,7.94,7.95,116400.0,6.4889,6.4889,6.4807,6.4889,116400.0
2008-01-10 11:20:00,7.95,7.95,7.94,7.95,61100.0,6.4889,6.4889,6.4807,6.4889,61100.0
2008-01-10 11:25:00,7.95,7.97,7.93,7.97,162700.0,6.4889,6.5052,6.4726,6.5052,162700.0
2008-01-10 11:30:00,7.97,8.01,7.96,8.0,97400.0,6.5052,6.5379,6.4971,6.5297,97400.0
2008-01-10 11:35:00,8.01,8.01,7.95,7.97,197000.0,6.5379,6.5379,6.4889,6.5052,197000.0
2008-01-10 11:40:00,7.96,7.97,7.95,7.95,95400.0,6.4971,6.5052,6.4889,6.4889,95400.0
2008-01-10 11:45:00,7.96,7.97,7.95,7.97,99000.0,6.4971,6.5052,6.4889,6.5052,99000.0
2008-01-10 11:50:00,7.97,8.02,7.96,8.02,213100.0,6.5052,6.546,6.4971,6.546,213100.0
2008-01-10 11:55:00,8.01,8.02,8.0,8.01,114600.0,6.5379,6.546,6.5297,6.5379,114600.0
2008-01-10 12:00:00,8.0,8.01,8.0,8.01,108200.0,6.5297,6.5379,6.5297,6.5379,108200.0
2008-01-10 12:05:00,8.0,8.0,7.99,7.99,30000.0,6.5297,6.5297,6.5215,6.5215,30000.0
2008-01-10 12:10:00,8.0,8.0,7.99,8.0,67800.0,6.5297,6.5297,6.5215,6.5297,67800.0
2008-01-10 12:15:00,8.0,8.01,7.99,8.01,118600.0,6.5297,6.5379,6.5215,6.5379,118600.0
2008-01-10 12:20:00,8.01,8.08,8.0,8.07,306700.0,6.5379,6.595,6.5297,6.5868,306700.0
2008-01-10 12:25:00,8.08,8.08,8.05,8.05,343800.0,6.595,6.595,6.5705,6.5705,343800.0
2008-01-10 12:30:00,8.06,8.07,7.96,7.96,175300.0,6.5787,6.5868,6.4971,6.4971,175300.0
2008-01-10 12:35:00,7.95,8.01,7.94,7.96,149200.0,6.4889,6.5379,6.4807,6.4971,149200.0
2008-01-10 12:40:00,7.96,7.97,7.92,7.96,66500.0,6.4971,6.5052,6.4644,6.4971,66500.0
2008-01-10 12:45:00,7.95,7.98,7.95,7.97,83900.0,6.4889,6.5134,6.4889,6.5052,83900.0
2008-01-10 12:50:00,7.98,8.0,7.97,7.99,63100.0,6.5134,6.5297,6.5052,6.5215,63100.0
2008-01-10 12:55:00,8.0,8.02,7.95,7.96,93500.0,6.5297,6.546,6.4889,6.4971,93500.0
2008-01-10 13:00:00,7.95,7.99,7.92,7.99,88800.0,6.4889,6.5215,6.4644,6.5215,88800.0
2008-01-10 13:05:00,7.99,8.03,7.99,8.0,60800.0,6.5215,6.5542,6.5215,6.5297,60800.0
2008-01-10 13:10:00,8.0,8.0,7.99,8.0,36000.0,6.5297,6.5297,6.5215,6.5297,36000.0
2008-01-10 13:15:00,8.0,8.0,7.99,8.0,112500.0,6.5297,6.5297,6.5215,6.5297,112500.0
2008-01-10 13:20:00,8.0,8.0,7.99,7.99,46500.0,6.5297,6.5297,6.5215,6.5215,46500.0
2008-01-10 13:25:00,8.0,8.01,7.95,7.95,158600.0,6.5297,6.5379,6.4889,6.4889,158600.0
2008-01-10 13:30:00,7.95,7.97,7.95,7.97,82400.0,6.4889,6.5052,6.4889,6.5052,82400.0
2008-01-10 13:35:00,7.96,7.99,7.94,7.94,177100.0,6.4971,6.5215,6.4807,6.4807,177100.0
2008-01-10 13:40:00,7.94,7.98,7.93,7.96,62700.0,6.4807,6.5134,6.4726,6.4971,62700.0
2008-01-10 13:45:00,7.95,7.97,7.93,7.94,37700.0,6.4889,6.5052,6.4726,6.4807,37700.0
2008-01-10 13:50:00,7.95,7.95,7.87,7.91,72700.0,6.4889,6.4889,6.4236,6.4563,72700.0
2008-01-10 13:55:00,7.92,7.92,7.89,7.92,118900.0,6.4644,6.4644,6.4399,6.4644,118900.0
2008-01-10 14:00:00,7.92,7.93,7.89,7.9,50700.0,6.4644,6.4726,6.4399,6.4481,50700.0
2008-01-10 14:05:00,7.9,7.9,7.89,7.9,19400.0,6.4481,6.4481,6.4399,6.4481,19400.0
2008-01-10 14:10:00,7.9,7.91,7.88,7.88,82100.0,6.4481,6.4563,6.4318,6.4318,82100.0
2008-01-10 14:15:00,7.89,7.95,7.88,7.94,64800.0,6.4399,6.4889,6.4318,6.4807,64800.0
2008-01-10 14:20:00,7.94,7.95,7.93,7.94,36700.0,6.4807,6.4889,6.4726,6.4807,36700.0
2008-01-10 14:25:00,7.94,7.94,7.9,7.9,67500.0,6.4807,6.4807,6.4481,6.4481,67500.0
2008-01-10 14:30:00,7.9,7.92,7.9,7.91,140700.0,6.4481,6.4644,6.4481,6.4563,140700.0
2008-01-10 14:35:00,7.92,7.92,7.91,7.92,71200.0,6.4644,6.4644,6.4563,6.4644,71200.0
2008-01-10 14:40:00,7.92,7.92,7.91,7.92,74800.0,6.4644,6.4644,6.4563,6.4644,74800.0
2008-01-10 14:45:00,7.92,7.98,7.91,7.95,270600.0,6.4644,6.5134,6.4563,6.4889,270600.0
2008-01-10 14:50:00,7.95,7.95,7.93,7.95,61200.0,6.4889,6.4889,6.4726,6.4889,61200.0
2008-01-10 14:55:00,7.95,7.95,7.94,7.95,59000.0,6.4889,6.4889,6.4807,6.4889,59000.0
2008-01-10 15:00:00,7.95,7.95,7.93,7.94,90600.0,6.4889,6.4889,6.4726,6.4807,90600.0
2008-01-10 15:05:00,7.93,7.95,7.93,7.95,63600.0,6.4726,6.4889,6.4726,6.4889,63600.0
2008-01-10 15:10:00,7.95,7.97,7.94,7.95,186700.0,6.4889,6.5052,6.4807,6.4889,186700.0
2008-01-10 15:15:00,7.95,7.95,7.94,7.95,33800.0,6.4889,6.4889,6.4807,6.4889,33800.0
2008-01-10 15:20:00,7.94,7.95,7.94,7.94,72200.0,6.4807,6.4889,6.4807,6.4807,72200.0
2008-01-10 15:25:00,7.95,7.96,7.94,7.96,156700.0,6.4889,6.4971,6.4807,6.4971,156700.0
2008-01-10 15:30:00,7.96,7.96,7.92,7.96,319300.0,6.4971,6.4971,6.4644,6.4971,319300.0
2008-01-10 15:35:00,7.95,7.96,7.94,7.95,70600.0,6.4889,6.4971,6.4807,6.4889,70600.0
2008-01-10 15:40:00,7.95,7.98,7.95,7.96,123400.0,6.4889,6.5134,6.4889,6.4971,123400.0
2008-01-10 15:45:00,7.97,7.97,7.93,7.93,149100.0,6.5052,6.5052,6.4726,6.4726,149100.0
2008-01-10 15:50:00,7.94,7.94,7.93,7.94,106200.0,6.4807,6.4807,6.4726,6.4807,106200.0
2008-01-10 15:55:00,7.94,7.95,7.93,7.93,276000.0,6.4807,6.4889,6.4726,6.4726,276000.0
2008-01-11 09:30:00,7.72,7.8,7.56,7.57,178200.0,6.3012,6.3665,6.1706,6.1787,178200.0
2008-01-11 09:35:00,7.57,7.58,7.51,7.51,163300.0,6.1787,6.1869,6.1298,6.1298,163300.0
2008-01-11 09:40:00,7.52,7.52,7.48,7.5,159700.0,6.1379,6.1379,6.1053,6.1216,159700.0
2008-01-11 09:45:00,7.5,7.51,7.46,7.51,127000.0,6.1216,6.1298,6.089,6.1298,127000.0
2008-01-11 09:50:00,7.51,7.51,7.45,7.47,121700.0,6.1298,6.1298,6.0808,6.0971,121700.0
2008-01-11 09:55:00,7.47,7.47,7.36,7.42,125000.0,6.0971,6.0971,6.0073,6.0563,125000.0
2008-01-11 10:00:00,7.42,7.42,7.39,7.42,54700.0,6.0563,6.0563,6.0318,6.0563,54700.0
2008-01-11 10:05:00,7.42,7.42,7.39,7.39,277100.0,6.0563,6.0563,6.0318,6.0318,277100.0
2008-01-11 10:10:00,7.39,7.42,7.39,7.4,208100.0,6.0318,6.0563,6.0318,6.04,208100.0
2008-01-11 10:15:00,7.4,7.4,7.34,7.37,72700.0,6.04,6.04,5.991,6.0155,72700.0
2008-01-11 10:20:00,7.36,7.42,7.36,7.4,117200.0,6.0073,6.0563,6.0073,6.04,117200.0
2008-01-11 10:25:00,7.41,7.44,7.4,7.44,31200.0,6.0481,6.0726,6.04,6.0726,31200.0
2008-01-11 10:30:00,7.43,7.44,7.35,7.35,63100.0,6.0645,6.0726,5.9992,5.9992,63100.0
2008-01-11 10:35:00,7.34,7.36,7.31,7.35,66800.0,5.991,6.0073,5.9665,5.9992,66800.0
2008-01-11 10:40:00,7.36,7.4,7.35,7.38,71500.0,6.0073,6.04,5.9992,6.0237,71500.0
2008-01-11 10:45:00,7.38,7.43,7.38,7.43,41800.0,6.0237,6.0645,6.0237,6.0645,41800.0
2008-01-11 10:50:00,7.42,7.42,7.4,7.4,46100.0,6.0563,6.0563,6.04,6.04,46100.0
2008-01-11 10:55:00,7.4,7.4,7.37,7.39,52100.0,6.04,6.04,6.0155,6.0318,52100.0
2008-01-11 11:00:00,7.38,7.39,7.34,7.34,57500.0,6.0237,6.0318,5.991,5.991,57500.0
2008-01-11 11:05:00,7.33,7.34,7.3,7.32,64200.0,5.9828,5.991,5.9584,5.9747,64200.0
2008-01-11 11:10:00,7.32,7.32,7.29,7.29,69600.0,5.9747,5.9747,5.9502,5.9502,69600.0
2008-01-11 11:15:00,7.29,7.32,7.29,7.3,227800.0,5.9502,5.9747,5.9502,5.9584,227800.0
2008-01-11 11:20:00,7.3,7.31,7.29,7.29,53700.0,5.9584,5.9665,5.9502,5.9502,53700.0
2008-01-11 11:25:00,7.29,7.32,7.29,7.3,83700.0,5.9502,5.9747,5.9502,5.9584,83700.0
2008-01-11 11:30:00,7.3,7.31,7.27,7.28,242800.0,5.9584,5.9665,5.9339,5.942,242800.0
2008-01-11 11:35:00,7.28,7.32,7.27,7.28,251200.0,5.942,5.9747,5.9339,5.942,251200.0
2008-01-11 11:40:00,7.27,7.29,7.25,7.28,93700.0,5.9339,5.9502,5.9176,5.942,93700.0
2008-01-11 11:45:00,7.28,7.28,7.26,7.26,49900.0,5.942,5.942,5.9257,5.9257,49900.0
2008-01-11 11:50:00,7.26,7.28,7.24,7.24,64300.0,5.9257,5.942,5.9094,5.9094,64300.0
2008-01-11 11:55:00,7.25,7.26,7.24,7.25,68100.0,5.9176,5.9257,5.9094,5.9176,68100.0
2008-01-11 12:00:00,7.26,7.34,7.25,7.32,227300.0,5.9257,5.991,5.9176,5.9747,227300.0
2008-01-11 12:05:00,7.32,7.37,7.31,7.31,73500.0,5.9747,6.0155,5.9665,5.9665,73500.0
2008-01-11 12:10:00,7.31,7.33,7.28,7.31,78000.0,5.9665,5.9828,5.942,5.9665,78000.0
2008-01-11 12:15:00,7.31,7.37,7.3,7.34,85200.0,5.9665,6.0155,5.9584,5.991,85200.0
2008-01-11 12:20:00,7.34,7.35,7.32,7.32,34000.0,5.991,5.9992,5.9747,5.9747,34000.0
2008-01-11 12:25:00,7.32,7.33,7.32,7.33,15700.0,5.9747,5.9828,5.9747,5.9828,15700.0
2008-01-11 12:30:00,7.32,7.33,7.3,7.32,33100.0,5.9747,5.9828,5.9584,5.9747,33100.0
2008-01-11 12:35:00,7.32,7.37,7.32,7.37,33000.0,5.9747,6.0155,5.9747,6.0155,33000.0
2008-01-11 12:40:00,7.36,7.37,7.36,7.36,14600.0,6.0073,6.0155,6.0073,6.0073,14600.0
2008-01-11 12:45:00,7.36,7.37,7.35,7.35,18200.0,6.0073,6.0155,5.9992,5.9992,18200.0
2008-01-11 12:50:00,7.35,7.38,7.35,7.37,45900.0,5.9992,6.0237,5.9992,6.0155,45900.0
2008-01-11 12:55:00,7.37,7.44,7.37,7.43,95900.0,6.0155,6.0726,6.0155,6.0645,95900.0
2008-01-11 13:00:00,7.43,7.46,7.39,7.42,45000.0,6.0645,6.089,6.0318,6.0563,45000.0
2008-01-11 13:05:00,7.41,7.42,7.38,7.41,32400.0,6.0481,6.0563,6.0237,6.0481,32400.0
2008-01-11 13:10:00,7.41,7.41,7.38,7.38,31500.0,6.0481,6.0481,6.0237,6.0237,31500.0
2008-01-11 13:15:00,7.38,7.38,7.35,7.35,17000.0,6.0237,6.0237,5.9992,5.9992,17000.0
2008-01-11 13:20:00,7.35,7.36,7.35,7.35,12200.0,5.9992,6.0073,5.9992,5.9992,12200.0
2008-01-11 13:25:00,7.35,7.38,7.34,7.38,31600.0,5.9992,6.0237,5.991,6.0237,31600.0
2008-01-11 13:30:00,7.37,7.4,7.37,7.37,43000.0,6.0155,6.04,6.0155,6.0155,43000.0
2008-01-11 13:35:00,7.37,7.4,7.36,7.36,43000.0,6.0155,6.04,6.0073,6.0073,43000.0
2008-01-11 13:40:00,7.37,7.4,7.35,7.37,63500.0,6.0155,6.04,5.9992,6.0155,63500.0
2008-01-11 13:45:00,7.36,7.36,7.28,7.28,33000.0,6.0073,6.0073,5.942,5.942,33000.0
2008-01-11 13:50:00,7.29,7.37,7.29,7.37,83500.0,5.9502,6.0155,5.9502,6.0155,83500.0
2008-01-11 13:55:00,7.37,7.38,7.32,7.33,39500.0,6.0155,6.0237,5.9747,5.9828,39500.0
2008-01-11 14:00:00,7.34,7.39,7.33,7.35,66300.0,5.991,6.0318,5.9828,5.9992,66300.0
2008-01-11 14:05:00,7.35,7.41,7.35,7.4,51400.0,5.9992,6.0481,5.9992,6.04,51400.0
2008-01-11 14:10:00,7.4,7.41,7.39,7.4,30300.0,6.04,6.0481,6.0318,6.04,30300.0
2008-01-11 14:15:00,7.4,7.45,7.4,7.42,54400.0,6.04,6.0808,6.04,6.0563,54400.0
2008-01-11 14:20:00,7.42,7.45,7.39,7.42,82100.0,6.0563,6.0808,6.0318,6.0563,82100.0
2008-01-11 14:25:00,7.42,7.45,7.42,7.43,42700.0,6.0563,6.0808,6.0563,6.0645,42700.0
2008-01-11 14:30:00,7.42,7.43,7.42,7.42,14500.0,6.0563,6.0645,6.0563,6.0563,14500.0
2008-01-11 14:35:00,7.42,7.42,7.39,7.41,52500.0,6.0563,6.0563,6.0318,6.0481,52500.0
2008-01-11 14:40:00,7.41,7.41,7.4,7.4,23200.0,6.0481,6.0481,6.04,6.04,23200.0
2008-01-11 14:45:00,7.4,7.4,7.36,7.36,56200.0,6.04,6.04,6.0073,6.0073,56200.0
2008-01-11 14:50:00,7.36,7.38,7.36,7.37,27400.0,6.0073,6.0237,6.0073,6.0155,27400.0
2008-01-11 14:55:00,7.37,7.38,7.35,7.38,68500.0,6.0155,6.0237,5.9992,6.0237,68500.0
2008-01-11 15:00:00,7.37,7.39,7.36,7.38,88900.0,6.0155,6.0318,6.0073,6.0237,88900.0
2008-01-11 15:05:00,7.39,7.42,7.38,7.38,91600.0,6.0318,6.0563,6.0237,6.0237,91600.0
2008-01-11 15:10:00,7.38,7.39,7.35,7.36,66100.0,6.0237,6.0318,5.9992,6.0073,66100.0
2008-01-11 15:15:00,7.36,7.36,7.34,7.34,39700.0,6.0073,6.0073,5.991,5.991,39700.0
2008-01-11 15:20:00,7.34,7.34,7.32,7.33,39700.0,5.991,5.991,5.9747,5.9828,39700.0
2008-01-11 15:25:00,7.34,7.41,7.33,7.41,73500.0,5.991,6.0481,5.9828,6.0481,73500.0
2008-01-11 15:30:00,7.4,7.4,7.36,7.39,62500.0,6.04,6.04,6.0073,6.0318,62500.0
2008-01-11 15:35:00,7.39,7.43,7.39,7.42,71700.0,6.0318,6.0645,6.0318,6.0563,71700.0
2008-01-11 15:40:00,7.43,7.43,7.41,7.41,73700.0,6.0645,6.0645,6.0481,6.0481,73700.0
2008-01-11 15:45:00,7.41,7.41,7.36,7.39,97000.0,6.0481,6.0481,6.0073,6.0318,97000.0
2008-01-11 15:50:00,7.38,7.39,7.34,7.34,104500.0,6.0237,6.0318,5.991,5.991,104500.0
2008-01-11 15:55:00,7.35,7.36,7.33,7.33,156100.0,5.9992,6.0073,5.9828,5.9828,156100.0
2008-01-14 09:30:00,7.41,7.52,7.4,7.5,48300.0,6.0481,6.1379,6.04,6.1216,48300.0
2008-01-14 09:35:00,7.5,7.53,7.49,7.52,41400.0,6.1216,6.1461,6.1134,6.1379,41400.0
2008-01-14 09:40:00,7.52,7.52,7.47,7.49,39600.0,6.1379,6.1379,6.0971,6.1134,39600.0
2008-01-14 09:45:00,7.49,7.51,7.49,7.5,39500.0,6.1134,6.1298,6.1134,6.1216,39500.0
2008-01-14 09:50:00,7.5,7.5,7.49,7.49,39400.0,6.1216,6.1216,6.1134,6.1134,39400.0
2008-01-14 09:55:00,7.5,7.52,7.49,7.52,75100.0,6.1216,6.1379,6.1134,6.1379,75100.0
2008-01-14 10:00:00,7.52,7.53,7.5,7.5,84600.0,6.1379,6.1461,6.1216,6.1216,84600.0
2008-01-14 10:05:00,7.5,7.51,7.5,7.51,21900.0,6.1216,6.1298,6.1216,6.1298,21900.0
2008-01-14 10:10:00,7.51,7.51,7.5,7.5,19200.0,6.1298,6.1298,6.1216,6.1216,19200.0
2008-01-14 10:15:00,7.5,7.51,7.5,7.51,12900.0,6.1216,6.1298,6.1216,6.1298,12900.0
2008-01-14 10:20:00,7.5,7.51,7.5,7.51,57100.0,6.1216,6.1298,6.1216,6.1298,57100.0
2008-01-14 10:25:00,7.5,7.51,7.5,7.5,7500.0,6.1216,6.1298,6.1216,6.1216,7500.0
2008-01-14 10:30:00,7.51,7.58,7.5,7.57,119200.0,6.1298,6.1869,6.1216,6.1787,119200.0
2008-01-14 10:35:00,7.57,7.58,7.56,7.57,29900.0,6.1787,6.1869,6.1706,6.1787,29900.0
2008-01-14 10:40:00,7.56,7.57,7.5,7.5,39400.0,6.1706,6.1787,6.1216,6.1216,39400.0
2008-01-14 10:45:00,7.51,7.51,7.48,7.49,63100.0,6.1298,6.1298,6.1053,6.1134,63100.0
2008-01-14 10:50:00,7.49,7.53,7.49,7.5,44600.0,6.1134,6.1461,6.1134,6.1216,44600.0
2008-01-14 10:55:00,7.49,7.54,7.49,7.54,26500.0,6.1134,6.1543,6.1134,6.1543,26500.0
2008-01-14 11:00:00,7.54,7.57,7.54,7.57,4800.0,6.1543,6.1787,6.1543,6.1787,4800.0
2008-01-14 11:05:00,7.57,7.6,7.57,7.59,27700.0,6.1787,6.2032,6.1787,6.1951,27700.0
2008-01-14 11:10:00,7.59,7.6,7.56,7.56,23000.0,6.1951,6.2032,6.1706,6.1706,23000.0
2008-01-14 11:15:00,7.56,7.57,7.55,7.55,16600.0,6.1706,6.1787,6.1624,6.1624,16600.0
2008-01-14 11:20:00,7.56,7.56,7.55,7.55,3600.0,6.1706,6.1706,6.1624,6.1624,3600.0
2008-01-14 11:25:00,7.55,7.56,7.55,7.56,15900.0,6.1624,6.1706,6.1624,6.1706,15900.0
2008-01-14 11:30:00,7.56,7.56,7.52,7.52,17100.0,6.1706,6.1706,6.1379,6.1379,17100.0
2008-01-14 11:35:00,7.52,7.52,7.5,7.51,11800.0,6.1379,6.1379,6.1216,6.1298,11800.0
2008-01-14 11:40:00,7.5,7.51,7.5,7.51,7100.0,6.1216,6.1298,6.1216,6.1298,7100.0
2008-01-14 11:45:00,7.51,7.51,7.5,7.51,9700.0,6.1298,6.1298,6.1216,6.1298,9700.0
2008-01-14 11:50:00,7.5,7.54,7.5,7.53,71900.0,6.1216,6.1543,6.1216,6.1461,71900.0
2008-01-14 11:55:00,7.53,7.53,7.5,7.5,22700.0,6.1461,6.1461,6.1216,6.1216,22700.0
2008-01-14 12:00:00,7.5,7.51,7.48,7.49,39700.0,6.1216,6.1298,6.1053,6.1134,39700.0
2008-01-14 12:05:00,7.48,7.49,7.46,7.47,73200.0,6.1053,6.1134,6.089,6.0971,73200.0
2008-01-14 12:10:00,7.48,7.48,7.45,7.46,31900.0,6.1053,6.1053,6.0808,6.089,31900.0
2008-01-14 12:15:00,7.46,7.46,7.41,7.44,98400.0,6.089,6.089,6.0481,6.0726,98400.0
2008-01-14 12:20:00,7.44,7.46,7.42,7.45,63400.0,6.0726,6.089,6.0563,6.0808,63400.0
2008-01-14 12:25:00,7.45,7.49,7.43,7.43,95900.0,6.0808,6.1134,6.0645,6.0645,95900.0
2008-01-14 12:30:00,7.43,7.44,7.42,7.44,29600.0,6.0645,6.0726,6.0563,6.0726,29600.0
2008-01-14 12:35:00,7.44,7.46,7.43,7.45,41800.0,6.0726,6.089,6.0645,6.0808,41800.0
2008-01-14 12:40:00,7.45,7.45,7.42,7.43,26000.0,6.0808,6.0808,6.0563,6.0645,26000.0
2008-01-14 12:45:00,7.42,7.43,7.41,7.42,21900.0,6.0563,6.0645,6.0481,6.0563,21900.0
2008-01-14 12:50:00,7.41,7.42,7.41,7.41,13400.0,6.0481,6.0563,6.0481,6.0481,13400.0
2008-01-14 12:55:00,7.42,7.44,7.42,7.44,39400.0,6.0563,6.0726,6.0563,6.0726,39400.0
2008-01-14 13:00:00,7.44,7.44,7.43,7.44,11500.0,6.0726,6.0726,6.0645,6.0726,11500.0
2008-01-14 13:05:00,7.44,7.44,7.43,7.44,13700.0,6.0726,6.0726,6.0645,6.0726,13700.0
2008-01-14 13:10:00,7.44,7.44,7.43,7.44,13300.0,6.0726,6.0726,6.0645,6.0726,13300.0
2008-01-14 13:15:00,7.43,7.44,7.43,7.43,14100.0,6.0645,6.0726,6.0645,6.0645,14100.0
2008-01-14 13:20:00,7.44,7.44,7.43,7.43,4300.0,6.0726,6.0726,6.0645,6.0645,4300.0
2008-01-14 13:25:00,7.44,7.44,7.42,7.43,41000.0,6.0726,6.0726,6.0563,6.0645,41000.0
2008-01-14 13:30:00,7.42,7.42,7.41,7.42,27100.0,6.0563,6.0563,6.0481,6.0563,27100.0
2008-01-14 13:35:00,7.41,7.44,7.4,7.44,50400.0,6.0481,6.0726,6.04,6.0726,50400.0
2008-01-14 13:40:00,7.45,7.5,7.45,7.48,61500.0,6.0808,6.1216,6.0808,6.1053,61500.0
2008-01-14 13:45:00,7.49,7.51,7.49,7.5,11300.0,6.1134,6.1298,6.1134,6.1216,11300.0
2008-01-14 13:50:00,7.5,7.51,7.49,7.5,12100.0,6.1216,6.1298,6.1134,6.1216,12100.0
2008-01-14 13:55:00,7.5,7.5,7.49,7.5,21100.0,6.1216,6.1216,6.1134,6.1216,21100.0
2008-01-14 14:00:00,7.51,7.55,7.5,7.54,65500.0,6.1298,6.1624,6.1216,6.1543,65500.0
2008-01-14 14:05:00,7.54,7.55,7.53,7.54,27500.0,6.1543,6.1624,6.1461,6.1543,27500.0
2008-01-14 14:10:00,7.54,7.54,7.53,7.54,10200.0,6.1543,6.1543,6.1461,6.1543,10200.0
2008-01-14 14:15:00,7.53,7.54,7.5,7.51,40700.0,6.1461,6.1543,6.1216,6.1298,40700.0
2008-01-14 14:20:00,7.5,7.52,7.5,7.52,25600.0,6.1216,6.1379,6.1216,6.1379,25600.0
2008-01-14 14:25:00,7.52,7.57,7.52,7.57,45700.0,6.1379,6.1787,6.1379,6.1787,45700.0
2008-01-14 14:30:00,7.57,7.6,7.57,7.57,31200.0,6.1787,6.2032,6.1787,6.1787,31200.0
2008-01-14 14:35:00,7.58,7.59,7.57,7.59,55200.0,6.1869,6.1951,6.1787,6.1951,55200.0
2008-01-14 14:40:00,7.59,7.6,7.56,7.57,18000.0,6.1951,6.2032,6.1706,6.1787,18000.0
2008-01-14 14:45:00,7.57,7.58,7.57,7.58,30400.0,6.1787,6.1869,6.1787,6.1869,30400.0
2008-01-14 14:50:00,7.58,7.6,7.57,7.6,89700.0,6.1869,6.2032,6.1787,6.2032,89700.0
2008-01-14 14:55:00,7.6,7.6,7.59,7.6,43600.0,6.2032,6.2032,6.1951,6.2032,43600.0
2008-01-14 15:00:00,7.6,7.64,7.6,7.61,104000.0,6.2032,6.2359,6.2032,6.2114,104000.0
2008-01-14 15:05:00,7.61,7.62,7.58,7.59,61600.0,6.2114,6.2195,6.1869,6.1951,61600.0
2008-01-14 15:10:00,7.59,7.59,7.53,7.55,91400.0,6.1951,6.1951,6.1461,6.1624,91400.0
2008-01-14 15:15:00,7.55,7.57,7.54,7.56,72000.0,6.1624,6.1787,6.1543,6.1706,72000.0
2008-01-14 15:20:00,7.56,7.56,7.53,7.54,49100.0,6.1706,6.1706,6.1461,6.1543,49100.0
2008-01-14 15:25:00,7.53,7.54,7.51,7.51,54100.0,6.1461,6.1543,6.1298,6.1298,54100.0
2008-01-14 15:30:00,7.52,7.53,7.51,7.53,51900.0,6.1379,6.1461,6.1298,6.1461,51900.0
2008-01-14 15:35:00,7.53,7.54,7.52,7.53,70800.0,6.1461,6.1543,6.1379,6.1461,70800.0
2008-01-14 15:40:00,7.53,7.56,7.52,7.56,85700.0,6.1461,6.1706,6.1379,6.1706,85700.0
2008-01-14 15:45:00,7.55,7.56,7.54,7.55,63900.0,6.1624,6.1706,6.1543,6.1624,63900.0
2008-01-14 15:50:00,7.56,7.59,7.55,7.59,129800.0,6.1706,6.1951,6.1624,6.1951,129800.0
2008-01-14 15:55:00,7.58,7.59,7.55,7.55,111300.0,6.1869,6.1951,6.1624,6.1624,111300.0
2008-01-15 09:30:00,7.53,7.58,7.5,7.54,54900.0,6.1461,6.1869,6.1216,6.1543,54900.0
2008-01-15 09:35:00,7.55,7.55,7.37,7.42,93800.0,6.1624,6.1624,6.0155,6.0563,93800.0
2008-01-15 09:40:00,7.42,7.43,7.39,7.43,21600.0,6.0563,6.0645,6.0318,6.0645,21600.0
2008-01-15 09:45:00,7.43,7.45,7.41,7.43,29700.0,6.0645,6.0808,6.0481,6.0645,29700.0
2008-01-15 09:50:00,7.42,7.49,7.42,7.49,17300.0,6.0563,6.1134,6.0563,6.1134,17300.0
2008-01-15 09:55:00,7.49,7.49,7.44,7.44,39600.0,6.1134,6.1134,6.0726,6.0726,39600.0
2008-01-15 10:00:00,7.43,7.45,7.32,7.35,76000.0,6.0645,6.0808,5.9747,5.9992,76000.0
2008-01-15 10:05:00,7.35,7.39,7.35,7.36,55200.0,5.9992,6.0318,5.9992,6.0073,55200.0
2008-01-15 10:10:00,7.37,7.37,7.32,7.33,37400.0,6.0155,6.0155,5.9747,5.9828,37400.0
2008-01-15 10:15:00,7.32,7.37,7.32,7.35,35100.0,5.9747,6.0155,5.9747,5.9992,35100.0
2008-01-15 10:20:00,7.35,7.35,7.32,7.32,19400.0,5.9992,5.9992,5.9747,5.9747,19400.0
2008-01-15 10:25:00,7.32,7.33,7.29,7.29,43600.0,5.9747,5.9828,5.9502,5.9502,43600.0
2008-01-15 10:30:00,7.3,7.36,7.28,7.35,66200.0,5.9584,6.0073,5.942,5.9992,66200.0
2008-01-15 10:35:00,7.36,7.36,7.31,7.32,39400.0,6.0073,6.0073,5.9665,5.9747,39400.0
2008-01-15 10:40:00,7.32,7.32,7.26,7.29,32900.0,5.9747,5.9747,5.9257,5.9502,32900.0
2008-01-15 10:45:00,7.28,7.3,7.27,7.28,56100.0,5.942,5.9584,5.9339,5.942,56100.0
2008-01-15 10:50:00,7.28,7.3,7.26,7.28,42000.0,5.942,5.9584,5.9257,5.942,42000.0
2008-01-15 10:55:00,7.27,7.3,7.27,7.28,37000.0,5.9339,5.9584,5.9339,5.942,37000.0
2008-01-15 11:00:00,7.28,7.3,7.28,7.3,23300.0,5.942,5.9584,5.942,5.9584,23300.0
2008-01-15 11:05:00,7.3,7.31,7.27,7.28,30300.0,5.9584,5.9665,5.9339,5.942,30300.0
2008-01-15 11:10:00,7.28,7.32,7.28,7.3,24000.0,5.942,5.9747,5.942,5.9584,24000.0
2008-01-15 11:15:00,7.31,7.31,7.28,7.28,14800.0,5.9665,5.9665,5.942,5.942,14800.0
2008-01-15 11:20:00,7.28,7.29,7.27,7.27,12400.0,5.942,5.9502,5.9339,5.9339,12400.0
2008-01-15 11:25:00,7.27,7.27,7.22,7.26,81700.0,5.9339,5.9339,5.8931,5.9257,81700.0
2008-01-15 11:30:00,7.26,7.27,7.25,7.27,36400.0,5.9257,5.9339,5.9176,5.9339,36400.0
2008-01-15 11:35:00,7.27,7.29,7.26,7.28,30900.0,5.9339,5.9502,5.9257,5.942,30900.0
2008-01-15 11:40:00,7.29,7.31,7.27,7.28,33400.0,5.9502,5.9665,5.9339,5.942,33400.0
2008-01-15 11:45:00,7.28,7.29,7.26,7.27,21800.0,5.942,5.9502,5.9257,5.9339,21800.0
2008-01-15 11:50:00,7.26,7.27,7.25,7.26,17000.0,5.9257,5.9339,5.9176,5.9257,17000.0
2008-01-15 11:55:00,7.26,7.26,7.25,7.26,9400.0,5.9257,5.9257,5.9176,5.9257,9400.0
2008-01-15 12:00:00,7.26,7.26,7.25,7.26,24500.0,5.9257,5.9257,5.9176,5.9257,24500.0
2008-01-15 12:05:00,7.26,7.27,7.25,7.27,25400.0,5.9257,5.9339,5.9176,5.9339,25400.0
2008-01-15 12:10:00,7.27,7.28,7.27,7.28,9200.0,5.9339,5.942,5.9339,5.942,9200.0
2008-01-15 12:15:00,7.28,7.28,7.24,7.25,40300.0,5.942,5.942,5.9094,5.9176,40300.0
2008-01-15 12:20:00,7.24,7.29,7.24,7.29,35200.0,5.9094,5.9502,5.9094,5.9502,35200.0
2008-01-15 12:25:00,7.29,7.3,7.28,7.3,15000.0,5.9502,5.9584,5.942,5.9584,15000.0
2008-01-15 12:30:00,7.31,7.31,7.25,7.27,50700.0,5.9665,5.9665,5.9176,5.9339,50700.0
2008-01-15 12:35:00,7.27,7.27,7.25,7.26,25700.0,5.9339,5.9339,5.9176,5.9257,25700.0
2008-01-15 12:40:00,7.26,7.31,7.26,7.3,56900.0,5.9257,5.9665,5.9257,5.9584,56900.0
2008-01-15 12:45:00,7.29,7.31,7.28,7.31,35800.0,5.9502,5.9665,5.942,5.9665,35800.0
2008-01-15 12:50:00,7.3,7.3,7.28,7.29,19800.0,5.9584,5.9584,5.942,5.9502,19800.0
2008-01-15 12:55:00,7.29,7.32,7.29,7.31,31200.0,5.9502,5.9747,5.9502,5.9665,31200.0
2008-01-15 13:00:00,7.31,7.32,7.3,7.32,11700.0,5.9665,5.9747,5.9584,5.9747,11700.0
2008-01-15 13:05:00,7.32,7.34,7.31,7.34,19100.0,5.9747,5.991,5.9665,5.991,19100.0
2008-01-15 13:10:00,7.34,7.36,7.33,7.36,22500.0,5.991,6.0073,5.9828,6.0073,22500.0
2008-01-15 13:15:00,7.35,7.35,7.33,7.34,10000.0,5.9992,5.9992,5.9828,5.991,10000.0
2008-01-15 13:20:00,7.33,7.33,7.3,7.3,23200.0,5.9828,5.9828,5.9584,5.9584,23200.0
2008-01-15 13:25:00,7.3,7.31,7.27,7.31,72500.0,5.9584,5.9665,5.9339,5.9665,72500.0
2008-01-15 13:30:00,7.32,7.32,7.29,7.3,14200.0,5.9747,5.9747,5.9502,5.9584,14200.0
2008-01-15 13:35:00,7.3,7.32,7.29,7.32,24300.0,5.9584,5.9747,5.9502,5.9747,24300.0
2008-01-15 13:40:00,7.32,7.36,7.31,7.32,61000.0,5.9747,6.0073,5.9665,5.9747,61000.0
2008-01-15 13:45:00,7.32,7.32,7.31,7.31,9900.0,5.9747,5.9747,5.9665,5.9665,9900.0
2008-01-15 13:50:00,7.31,7.31,7.28,7.28,72200.0,5.9665,5.9665,5.942,5.942,72200.0
2008-01-15 13:55:00,7.28,7.29,7.27,7.28,28800.0,5.942,5.9502,5.9339,5.942,28800.0
2008-01-15 14:00:00,7.28,7.28,7.27,7.27,17600.0,5.942,5.942,5.9339,5.9339,17600.0
2008-01-15 14:05:00,7.27,7.28,7.27,7.27,34000.0,5.9339,5.942,5.9339,5.9339,34000.0
2008-01-15 14:10:00,7.28,7.3,7.27,7.3,27000.0,5.942,5.9584,5.9339,5.9584,27000.0
2008-01-15 14:15:00,7.29,7.31,7.27,7.3,54300.0,5.9502,5.9665,5.9339,5.9584,54300.0
2008-01-15 14:20:00,7.3,7.3,7.28,7.28,13200.0,5.9584,5.9584,5.942,5.942,13200.0
2008-01-15 14:25:00,7.28,7.32,7.28,7.31,58200.0,5.942,5.9747,5.942,5.9665,58200.0
2008-01-15 14:30:00,7.31,7.31,7.29,7.3,13500.0,5.9665,5.9665,5.9502,5.9584,13500.0
2008-01-15 14:35:00,7.29,7.29,7.25,7.26,48100.0,5.9502,5.9502,5.9176,5.9257,48100.0
2008-01-15 14:40:00,7.26,7.28,7.25,7.27,37200.0,5.9257,5.942,5.9176,5.9339,37200.0
2008-01-15 14:45:00,7.27,7.27,7.26,7.26,21500.0,5.9339,5.9339,5.9257,5.9257,21500.0
2008-01-15 14:50:00,7.26,7.27,7.26,7.26,20200.0,5.9257,5.9339,5.9257,5.9257,20200.0
2008-01-15 14:55:00,7.27,7.27,7.25,7.25,37000.0,5.9339,5.9339,5.9176,5.9176,37000.0
2008-01-15 15:00:00,7.25,7.26,7.23,7.24,22600.0,5.9176,5.9257,5.9012,5.9094,22600.0
2008-01-15 15:05:00,7.23,7.25,7.23,7.25,37200.0,5.9012,5.9176,5.9012,5.9176,37200.0
2008-01-15 15:10:00,7.25,7.25,7.23,7.24,48400.0,5.9176,5.9176,5.9012,5.9094,48400.0
2008-01-15 15:15:00,7.24,7.26,7.23,7.26,86300.0,5.9094,5.9257,5.9012,5.9257,86300.0
2008-01-15 15:20:00,7.26,7.3,7.25,7.3,50000.0,5.9257,5.9584,5.9176,5.9584,50000.0
2008-01-15 15:25:00,7.3,7.4,7.29,7.36,91700.0,5.9584,6.04,5.9502,6.0073,91700.0
2008-01-15 15:30:00,7.36,7.36,7.33,7.34,55400.0,6.0073,6.0073,5.9828,5.991,55400.0
2008-01-15 15:35:00,7.34,7.35,7.33,7.33,36200.0,5.991,5.9992,5.9828,5.9828,36200.0
2008-01-15 15:40:00,7.32,7.33,7.31,7.32,34600.0,5.9747,5.9828,5.9665,5.9747,34600.0
2008-01-15 15:45:00,7.32,7.33,7.29,7.3,38700.0,5.9747,5.9828,5.9502,5.9584,38700.0
2008-01-15 15:50:00,7.3,7.35,7.29,7.32,138300.0,5.9584,5.9992,5.9502,5.9747,138300.0
2008-01-15 15:55:00,7.32,7.32,7.27,7.31,97900.0,5.9747,5.9747,5.9339,5.9665,97900.0
2008-01-16 09:30:00,7.21,7.22,7.16,7.18,36600.0,5.8849,5.8931,5.8441,5.8604,36600.0
2008-01-16 09:35:00,7.17,7.21,7.17,7.19,38600.0,5.8523,5.8849,5.8523,5.8686,38600.0
2008-01-16 09:40:00,7.2,7.29,7.19,7.27,49100.0,5.8767,5.9502,5.8686,5.9339,49100.0
2008-01-16 09:45:00,7.28,7.29,7.27,7.27,27500.0,5.942,5.9502,5.9339,5.9339,27500.0
2008-01-16 09:50:00,7.27,7.27,7.24,7.24,35500.0,5.9339,5.9339,5.9094,5.9094,35500.0
2008-01-16 09:55:00,7.25,7.25,7.19,7.19,43600.0,5.9176,5.9176,5.8686,5.8686,43600.0
2008-01-16 10:00:00,7.18,7.18,7.13,7.13,34600.0,5.8604,5.8604,5.8196,5.8196,34600.0
2008-01-16 10:05:00,7.13,7.2,7.13,7.19,47000.0,5.8196,5.8767,5.8196,5.8686,47000.0
2008-01-16 10:10:00,7.2,7.2,7.15,7.15,45200.0,5.8767,5.8767,5.8359,5.8359,45200.0
2008-01-16 10:15:00,7.14,7.17,7.11,7.15,50700.0,5.8278,5.8523,5.8033,5.8359,50700.0
2008-01-16 10:20:00,7.15,7.17,7.12,7.16,46600.0,5.8359,5.8523,5.8114,5.8441,46600.0
2008-01-16 10:25:00,7.16,7.16,7.11,7.11,29000.0,5.8441,5.8441,5.8033,5.8033,29000.0
2008-01-16 10:30:00,7.12,7.2,7.11,7.2,88100.0,5.8114,5.8767,5.8033,5.8767,88100.0
2008-01-16 10:35:00,7.2,7.23,7.17,7.21,87300.0,5.8767,5.9012,5.8523,5.8849,87300.0
2008-01-16 10:40:00,7.21,7.21,7.17,7.2,66700.0,5.8849,5.8849,5.8523,5.8767,66700.0
2008-01-16 10:45:00,7.2,7.2,7.16,7.16,81900.0,5.8767,5.8767,5.8441,5.8441,81900.0
2008-01-16 10:50:00,7.16,7.16,7.12,7.13,28300.0,5.8441,5.8441,5.8114,5.8196,28300.0
2008-01-16 10:55:00,7.13,7.15,7.12,7.15,30500.0,5.8196,5.8359,5.8114,5.8359,30500.0
2008-01-16 11:00:00,7.15,7.17,7.14,7.16,38500.0,5.8359,5.8523,5.8278,5.8441,38500.0
2008-01-16 11:05:00,7.16,7.24,7.16,7.24,33800.0,5.8441,5.9094,5.8441,5.9094,33800.0
2008-01-16 11:10:00,7.24,7.24,7.23,7.24,26100.0,5.9094,5.9094,5.9012,5.9094,26100.0
2008-01-16 11:15:00,7.24,7.24,7.2,7.22,68300.0,5.9094,5.9094,5.8767,5.8931,68300.0
2008-01-16 11:20:00,7.23,7.32,7.22,7.32,66500.0,5.9012,5.9747,5.8931,5.9747,66500.0
2008-01-16 11:25:00,7.32,7.36,7.31,7.34,55900.0,5.9747,6.0073,5.9665,5.991,55900.0
2008-01-16 11:30:00,7.34,7.34,7.3,7.32,47600.0,5.991,5.991,5.9584,5.9747,47600.0
2008-01-16 11:35:00,7.32,7.33,7.28,7.29,34400.0,5.9747,5.9828,5.942,5.9502,34400.0
2008-01-16 11:40:00,7.29,7.29,7.28,7.28,17600.0,5.9502,5.9502,5.942,5.942,17600.0
2008-01-16 11:45:00,7.29,7.3,7.28,7.29,52200.0,5.9502,5.9584,5.942,5.9502,52200.0
2008-01-16 11:50:00,7.3,7.32,7.29,7.32,55700.0,5.9584,5.9747,5.9502,5.9747,55700.0
2008-01-16 11:55:00,7.32,7.37,7.32,7.35,53200.0,5.9747,6.0155,5.9747,5.9992,53200.0
2008-01-16 12:00:00,7.36,7.39,7.35,7.38,30100.0,6.0073,6.0318,5.9992,6.0237,30100.0
2008-01-16 12:05:00,7.38,7.45,7.37,7.43,77400.0,6.0237,6.0808,6.0155,6.0645,77400.0
2008-01-16 12:10:00,7.44,7.44,7.4,7.4,33700.0,6.0726,6.0726,6.04,6.04,33700.0
2008-01-16 12:15:00,7.4,7.4,7.35,7.36,35800.0,6.04,6.04,5.9992,6.0073,35800.0
2008-01-16 12:20:00,7.36,7.37,7.33,7.36,22900.0,6.0073,6.0155,5.9828,6.0073,22900.0
2008-01-16 12:25:00,7.35,7.36,7.34,7.36,19500.0,5.9992,6.0073,5.991,6.0073,19500.0
2008-01-16 12:30:00,7.36,7.41,7.36,7.4,57500.0,6.0073,6.0481,6.0073,6.04,57500.0
2008-01-16 12:35:00,7.4,7.41,7.37,7.38,25000.0,6.04,6.0481,6.0155,6.0237,25000.0
2008-01-16 12:40:00,7.38,7.4,7.36,7.4,32000.0,6.0237,6.04,6.0073,6.04,32000.0
2008-01-16 12:45:00,7.4,7.41,7.37,7.38,31300.0,6.04,6.0481,6.0155,6.0237,31300.0
2008-01-16 12:50:00,7.38,7.39,7.37,7.38,17800.0,6.0237,6.0318,6.0155,6.0237,17800.0
2008-01-16 12:55:00,7.38,7.38,7.37,7.38,10100.0,6.0237,6.0237,6.0155,6.0237,10100.0
2008-01-16 13:00:00,7.38,7.38,7.37,7.38,16400.0,6.0237,6.0237,6.0155,6.0237,16400.0
2008-01-16 13:05:00,7.37,7.38,7.36,7.37,15100.0,6.0155,6.0237,6.0073,6.0155,15100.0
2008-01-16 13:10:00,7.37,7.37,7.36,7.37,12600.0,6.0155,6.0155,6.0073,6.0155,12600.0
2008-01-16 13:15:00,7.36,7.37,7.32,7.32,36700.0,6.0073,6.0155,5.9747,5.9747,36700.0
2008-01-16 13:20:00,7.32,7.38,7.32,7.38,43100.0,5.9747,6.0237,5.9747,6.0237,43100.0
2008-01-16 13:25:00,7.38,7.38,7.35,7.37,28800.0,6.0237,6.0237,5.9992,6.0155,28800.0
2008-01-16 13:30:00,7.37,7.37,7.34,7.35,24100.0,6.0155,6.0155,5.991,5.9992,24100.0
2008-01-16 13:35:00,7.35,7.37,7.34,7.35,36400.0,5.9992,6.0155,5.991,5.9992,36400.0
2008-01-16 13:40:00,7.36,7.36,7.31,7.33,105200.0,6.0073,6.0073,5.9665,5.9828,105200.0
2008-01-16 13:45:00,7.32,7.33,7.25,7.25,85600.0,5.9747,5.9828,5.9176,5.9176,85600.0
2008-01-16 13:50:00,7.25,7.32,7.25,7.3,43500.0,5.9176,5.9747,5.9176,5.9584,43500.0
2008-01-16 13:55:00,7.31,7.34,7.3,7.33,44100.0,5.9665,5.991,5.9584,5.9828,44100.0
2008-01-16 14:00:00,7.33,7.37,7.3,7.35,44900.0,5.9828,6.0155,5.9584,5.9992,44900.0
2008-01-16 14:05:00,7.36,7.39,7.34,7.36,36700.0,6.0073,6.0318,5.991,6.0073,36700.0
2008-01-16 14:10:00,7.36,7.4,7.35,7.39,33700.0,6.0073,6.04,5.9992,6.0318,33700.0
2008-01-16 14:15:00,7.4,7.4,7.35,7.36,14300.0,6.04,6.04,5.9992,6.0073,14300.0
2008-01-16 14:20:00,7.37,7.41,7.35,7.4,50600.0,6.0155,6.0481,5.9992,6.04,50600.0
2008-01-16 14:25:00,7.39,7.43,7.36,7.43,67000.0,6.0318,6.0645,6.0073,6.0645,67000.0
2008-01-16 14:30:00,7.43,7.48,7.41,7.42,72400.0,6.0645,6.1053,6.0481,6.0563,72400.0
2008-01-16 14:35:00,7.42,7.45,7.39,7.42,58100.0,6.0563,6.0808,6.0318,6.0563,58100.0
2008-01-16 14:40:00,7.43,7.44,7.41,7.43,27800.0,6.0645,6.0726,6.0481,6.0645,27800.0
2008-01-16 14:45:00,7.43,7.43,7.39,7.42,58900.0,6.0645,6.0645,6.0318,6.0563,58900.0
2008-01-16 14:50:00,7.42,7.43,7.41,7.41,31400.0,6.0563,6.0645,6.0481,6.0481,31400.0
2008-01-16 14:55:00,7.41,7.41,7.39,7.4,26600.0,6.0481,6.0481,6.0318,6.04,26600.0
2008-01-16 15:00:00,7.39,7.43,7.39,7.42,51300.0,6.0318,6.0645,6.0318,6.0563,51300.0
2008-01-16 15:05:00,7.42,7.45,7.41,7.43,86500.0,6.0563,6.0808,6.0481,6.0645,86500.0
2008-01-16 15:10:00,7.44,7.44,7.42,7.43,43100.0,6.0726,6.0726,6.0563,6.0645,43100.0
2008-01-16 15:15:00,7.42,7.47,7.42,7.47,44300.0,6.0563,6.0971,6.0563,6.0971,44300.0
2008-01-16 15:20:00,7.46,7.46,7.4,7.4,50000.0,6.089,6.089,6.04,6.04,50000.0
2008-01-16 15:25:00,7.41,7.45,7.4,7.45,56200.0,6.0481,6.0808,6.04,6.0808,56200.0
2008-01-16 15:30:00,7.44,7.49,7.43,7.45,112500.0,6.0726,6.1134,6.0645,6.0808,112500.0
2008-01-16 15:35:00,7.45,7.46,7.39,7.39,43800.0,6.0808,6.089,6.0318,6.0318,43800.0
2008-01-16 15:40:00,7.39,7.41,7.37,7.38,73600.0,6.0318,6.0481,6.0155,6.0237,73600.0
2008-01-16 15:45:00,7.37,7.39,7.37,7.38,101800.0,6.0155,6.0318,6.0155,6.0237,101800.0
2008-01-16 15:50:00,7.37,7.38,7.37,7.37,48100.0,6.0155,6.0237,6.0155,6.0155,48100.0
2008-01-16 15:55:00,7.38,7.41,7.35,7.41,196900.0,6.0237,6.0481,5.9992,6.0481,196900.0
2008-01-17 09:30:00,7.42,7.45,7.33,7.37,40900.0,6.0563,6.0808,5.9828,6.0155,40900.0
2008-01-17 09:35:00,7.36,7.41,7.32,7.37,42100.0,6.0073,6.0481,5.9747,6.0155,42100.0
2008-01-17 09:40:00,7.37,7.44,7.33,7.38,26500.0,6.0155,6.0726,5.9828,6.0237,26500.0
2008-01-17 09:45:00,7.38,7.44,7.36,7.43,20800.0,6.0237,6.0726,6.0073,6.0645,20800.0
2008-01-17 09:50:00,7.41,7.41,7.35,7.35,13600.0,6.0481,6.0481,5.9992,5.9992,13600.0
2008-01-17 09:55:00,7.36,7.36,7.32,7.35,43600.0,6.0073,6.0073,5.9747,5.9992,43600.0
2008-01-17 10:00:00,7.35,7.35,7.25,7.26,78000.0,5.9992,5.9992,5.9176,5.9257,78000.0
2008-01-17 10:05:00,7.26,7.32,7.26,7.28,47400.0,5.9257,5.9747,5.9257,5.942,47400.0
2008-01-17 10:10:00,7.28,7.28,7.24,7.25,40200.0,5.942,5.942,5.9094,5.9176,40200.0
2008-01-17 10:15:00,7.25,7.26,7.17,7.17,34000.0,5.9176,5.9257,5.8523,5.8523,34000.0
2008-01-17 10:20:00,7.17,7.28,7.17,7.23,53200.0,5.8523,5.942,5.8523,5.9012,53200.0
2008-01-17 10:25:00,7.23,7.24,7.17,7.23,30600.0,5.9012,5.9094,5.8523,5.9012,30600.0
2008-01-17 10:30:00,7.22,7.22,7.12,7.13,68300.0,5.8931,5.8931,5.8114,5.8196,68300.0
2008-01-17 10:35:00,7.12,7.21,7.12,7.17,39900.0,5.8114,5.8849,5.8114,5.8523,39900.0
2008-01-17 10:40:00,7.17,7.25,7.14,7.22,45500.0,5.8523,5.9176,5.8278,5.8931,45500.0
2008-01-17 10:45:00,7.21,7.24,7.2,7.23,37600.0,5.8849,5.9094,5.8767,5.9012,37600.0
2008-01-17 10:50:00,7.24,7.24,7.15,7.19,46100.0,5.9094,5.9094,5.8359,5.8686,46100.0
2008-01-17 10:55:00,7.19,7.24,7.17,7.19,29300.0,5.8686,5.9094,5.8523,5.8686,29300.0
2008-01-17 11:00:00,7.19,7.23,7.19,7.21,21700.0,5.8686,5.9012,5.8686,5.8849,21700.0
2008-01-17 11:05:00,7.22,7.28,7.21,7.23,23400.0,5.8931,5.942,5.8849,5.9012,23400.0
2008-01-17 11:10:00,7.23,7.24,7.22,7.22,11800.0,5.9012,5.9094,5.8931,5.8931,11800.0
2008-01-17 11:15:00,7.22,7.22,7.17,7.17,21900.0,5.8931,5.8931,5.8523,5.8523,21900.0
2008-01-17 11:20:00,7.18,7.18,7.14,7.14,30200.0,5.8604,5.8604,5.8278,5.8278,30200.0
2008-01-17 11:25:00,7.15,7.16,7.13,7.14,25300.0,5.8359,5.8441,5.8196,5.8278,25300.0
2008-01-17 11:30:00,7.15,7.15,7.12,7.12,30500.0,5.8359,5.8359,5.8114,5.8114,30500.0
2008-01-17 11:35:00,7.13,7.15,7.08,7.1,61800.0,5.8196,5.8359,5.7788,5.7951,61800.0
2008-01-17 11:40:00,7.09,7.1,7.06,7.06,27100.0,5.787,5.7951,5.7625,5.7625,27100.0
2008-01-17 11:45:00,7.06,7.08,7.06,7.07,41900.0,5.7625,5.7788,5.7625,5.7706,41900.0
2008-01-17 11:50:00,7.07,7.07,7.06,7.06,18600.0,5.7706,5.7706,5.7625,5.7625,18600.0
2008-01-17 11:55:00,7.05,7.17,7.05,7.15,896200.0,5.7543,5.8523,5.7543,5.8359,896200.0
2008-01-17 12:00:00,7.15,7.16,7.06,7.07,77300.0,5.8359,5.8441,5.7625,5.7706,77300.0
2008-01-17 12:05:00,7.07,7.1,7.07,7.08,35200.0,5.7706,5.7951,5.7706,5.7788,35200.0
2008-01-17 12:10:00,7.07,7.1,7.07,7.09,75900.0,5.7706,5.7951,5.7706,5.787,75900.0
2008-01-17 12:15:00,7.09,7.1,7.09,7.1,14600.0,5.787,5.7951,5.787,5.7951,14600.0
2008-01-17 12:20:00,7.1,7.1,7.09,7.09,21900.0,5.7951,5.7951,5.787,5.787,21900.0
2008-01-17 12:25:00,7.09,7.12,7.09,7.12,51000.0,5.787,5.8114,5.787,5.8114,51000.0
2008-01-17 12:30:00,7.12,7.15,7.12,7.12,57400.0,5.8114,5.8359,5.8114,5.8114,57400.0
2008-01-17 12:35:00,7.12,7.12,7.08,7.1,47100.0,5.8114,5.8114,5.7788,5.7951,47100.0
2008-01-17 12:40:00,7.09,7.1,7.08,7.1,64600.0,5.787,5.7951,5.7788,5.7951,64600.0
2008-01-17 12:45:00,7.1,7.12,7.1,7.11,34200.0,5.7951,5.8114,5.7951,5.8033,34200.0
2008-01-17 12:50:00,7.1,7.11,7.09,7.1,42300.0,5.7951,5.8033,5.787,5.7951,42300.0
2008-01-17 12:55:00,7.09,7.1,7.09,7.1,8600.0,5.787,5.7951,5.787,5.7951,8600.0
2008-01-17 13:00:00,7.1,7.1,7.09,7.1,30500.0,5.7951,5.7951,5.787,5.7951,30500.0
2008-01-17 13:05:00,7.1,7.1,7.09,7.1,20200.0,5.7951,5.7951,5.787,5.7951,20200.0
2008-01-17 13:10:00,7.1,7.13,7.09,7.12,52300.0,5.7951,5.8196,5.787,5.8114,52300.0
2008-01-17 13:15:00,7.13,7.15,7.12,7.13,44800.0,5.8196,5.8359,5.8114,5.8196,44800.0
2008-01-17 13:20:00,7.12,7.22,7.12,7.16,82100.0,5.8114,5.8931,5.8114,5.8441,82100.0
2008-01-17 13:25:00,7.16,7.2,7.11,7.15,73300.0,5.8441,5.8767,5.8033,5.8359,73300.0
2008-01-17 13:30:00,7.16,7.16,7.14,7.15,14400.0,5.8441,5.8441,5.8278,5.8359,14400.0
2008-01-17 13:35:00,7.14,7.15,7.11,7.13,38400.0,5.8278,5.8359,5.8033,5.8196,38400.0
2008-01-17 13:40:00,7.13,7.16,7.12,7.14,33700.0,5.8196,5.8441,5.8114,5.8278,33700.0
2008-01-17 13:45:00,7.14,7.14,7.11,7.12,32700.0,5.8278,5.8278,5.8033,5.8114,32700.0
2008-01-17 13:50:00,7.12,7.12,7.1,7.11,20300.0,5.8114,5.8114,5.7951,5.8033,20300.0
2008-01-17 13:55:00,7.1,7.11,7.1,7.11,31500.0,5.7951,5.8033,5.7951,5.8033,31500.0
2008-01-17 14:00:00,7.11,7.12,7.1,7.12,29300.0,5.8033,5.8114,5.7951,5.8114,29300.0
2008-01-17 14:05:00,7.12,7.12,7.08,7.1,48100.0,5.8114,5.8114,5.7788,5.7951,48100.0
2008-01-17 14:10:00,7.1,7.1,7.06,7.07,25500.0,5.7951,5.7951,5.7625,5.7706,25500.0
2008-01-17 14:15:00,7.07,7.08,7.06,7.08,46400.0,5.7706,5.7788,5.7625,5.7788,46400.0
2008-01-17 14:20:00,7.07,7.09,7.07,7.09,20000.0,5.7706,5.787,5.7706,5.787,20000.0
2008-01-17 14:25:00,7.08,7.09,7.05,7.06,59800.0,5.7788,5.787,5.7543,5.7625,59800.0
2008-01-17 14:30:00,7.05,7.08,7.05,7.07,45800.0,5.7543,5.7788,5.7543,5.7706,45800.0
2008-01-17 14:35:00,7.06,7.07,7.05,7.07,32600.0,5.7625,5.7706,5.7543,5.7706,32600.0
2008-01-17 14:40:00,7.06,7.07,7.05,7.07,33000.0,5.7625,5.7706,5.7543,5.7706,33000.0
2008-01-17 14:45:00,7.07,7.1,7.05,7.1,77600.0,5.7706,5.7951,5.7543,5.7951,77600.0
2008-01-17 14:50:00,7.1,7.11,7.08,7.11,48100.0,5.7951,5.8033,5.7788,5.8033,48100.0
2008-01-17 14:55:00,7.11,7.11,7.08,7.1,86900.0,5.8033,5.8033,5.7788,5.7951,86900.0
2008-01-17 15:00:00,7.09,7.1,7.05,7.06,33500.0,5.787,5.7951,5.7543,5.7625,33500.0
2008-01-17 15:05:00,7.06,7.09,7.05,7.08,72600.0,5.7625,5.787,5.7543,5.7788,72600.0
2008-01-17 15:10:00,7.08,7.09,7.06,7.08,59800.0,5.7788,5.787,5.7625,5.7788,59800.0
2008-01-17 15:15:00,7.08,7.12,7.08,7.11,79700.0,5.7788,5.8114,5.7788,5.8033,79700.0
2008-01-17 15:20:00,7.12,7.12,7.09,7.09,51800.0,5.8114,5.8114,5.787,5.787,51800.0
2008-01-17 15:25:00,7.09,7.1,7.05,7.06,69200.0,5.787,5.7951,5.7543,5.7625,69200.0
2008-01-17 15:30:00,7.06,7.08,7.05,7.05,102800.0,5.7625,5.7788,5.7543,5.7543,102800.0
2008-01-17 15:35:00,7.05,7.07,7.05,7.07,42400.0,5.7543,5.7706,5.7543,5.7706,42400.0
2008-01-17 15:40:00,7.07,7.07,7.05,7.05,66700.0,5.7706,5.7706,5.7543,5.7543,66700.0
2008-01-17 15:45:00,7.05,7.06,7.03,7.04,112300.0,5.7543,5.7625,5.738,5.7461,112300.0
2008-01-17 15:50:00,7.03,7.04,7.01,7.04,169100.0,5.738,5.7461,5.7217,5.7461,169100.0
2008-01-17 15:55:00,7.03,7.07,7.01,7.02,249700.0,5.738,5.7706,5.7217,5.7298,249700.0
2008-01-18 09:30:00,7.58,7.86,7.42,7.85,872100.0,6.1869,6.4154,6.0563,6.4073,872100.0
2008-01-18 09:35:00,7.84,8.0,7.81,7.99,531300.0,6.3991,6.5297,6.3746,6.5215,531300.0
2008-01-18 09:40:00,8.0,8.24,7.91,8.06,489500.0,6.5297,6.7256,6.4563,6.5787,489500.0
2008-01-18 09:45:00,8.07,8.19,8.0,8.14,332100.0,6.5868,6.6848,6.5297,6.644,332100.0
2008-01-18 09:50:00,8.15,8.16,8.03,8.03,366700.0,6.6521,6.6603,6.5542,6.5542,366700.0
2008-01-18 09:55:00,8.03,8.05,7.85,7.9,297100.0,6.5542,6.5705,6.4073,6.4481,297100.0
2008-01-18 10:00:00,7.91,8.0,7.83,7.92,326400.0,6.4563,6.5297,6.391,6.4644,326400.0
2008-01-18 10:05:00,7.92,7.94,7.89,7.91,163600.0,6.4644,6.4807,6.4399,6.4563,163600.0
2008-01-18 10:10:00,7.9,8.02,7.9,7.97,144500.0,6.4481,6.546,6.4481,6.5052,144500.0
2008-01-18 10:15:00,7.97,8.12,7.95,8.12,205300.0,6.5052,6.6277,6.4889,6.6277,205300.0
2008-01-18 10:20:00,8.12,8.15,8.11,8.12,227200.0,6.6277,6.6521,6.6195,6.6277,227200.0
2008-01-18 10:25:00,8.12,8.13,8.08,8.12,149500.0,6.6277,6.6358,6.595,6.6277,149500.0
2008-01-18 10:30:00,8.12,8.15,8.11,8.14,105400.0,6.6277,6.6521,6.6195,6.644,105400.0
2008-01-18 10:35:00,8.14,8.15,8.05,8.08,191500.0,6.644,6.6521,6.5705,6.595,191500.0
2008-01-18 10:40:00,8.08,8.14,8.06,8.11,245900.0,6.595,6.644,6.5787,6.6195,245900.0
2008-01-18 10:45:00,8.11,8.15,8.11,8.12,165700.0,6.6195,6.6521,6.6195,6.6277,165700.0
2008-01-18 10:50:00,8.12,8.14,8.05,8.08,170500.0,6.6277,6.644,6.5705,6.595,170500.0
2008-01-18 10:55:00,8.08,8.12,8.07,8.1,589500.0,6.595,6.6277,6.5868,6.6113,589500.0
2008-01-18 11:00:00,8.09,8.12,8.09,8.12,404100.0,6.6032,6.6277,6.6032,6.6277,404100.0
2008-01-18 11:05:00,8.11,8.12,8.07,8.1,122500.0,6.6195,6.6277,6.5868,6.6113,122500.0
2008-01-18 11:10:00,8.09,8.1,8.07,8.07,115800.0,6.6032,6.6113,6.5868,6.5868,115800.0
2008-01-18 11:15:00,8.07,8.08,8.02,8.06,178000.0,6.5868,6.595,6.546,6.5787,178000.0
2008-01-18 11:20:00,8.06,8.07,8.0,8.02,123400.0,6.5787,6.5868,6.5297,6.546,123400.0
2008-01-18 11:25:00,8.02,8.03,7.96,8.0,191200.0,6.546,6.5542,6.4971,6.5297,191200.0
2008-01-18 11:30:00,8.0,8.03,8.0,8.02,79900.0,6.5297,6.5542,6.5297,6.546,79900.0
2008-01-18 11:35:00,8.02,8.03,8.0,8.0,109200.0,6.546,6.5542,6.5297,6.5297,109200.0
2008-01-18 11:40:00,8.0,8.02,8.0,8.01,111300.0,6.5297,6.546,6.5297,6.5379,111300.0
2008-01-18 11:45:00,8.02,8.11,8.01,8.1,172900.0,6.546,6.6195,6.5379,6.6113,172900.0
2008-01-18 11:50:00,8.1,8.11,8.06,8.08,150900.0,6.6113,6.6195,6.5787,6.595,150900.0
2008-01-18 11:55:00,8.09,8.1,8.08,8.1,146100.0,6.6032,6.6113,6.595,6.6113,146100.0
2008-01-18 12:00:00,8.1,8.23,8.1,8.22,330600.0,6.6113,6.7174,6.6113,6.7093,330600.0
2008-01-18 12:05:00,8.22,8.24,8.1,8.16,185800.0,6.7093,6.7256,6.6113,6.6603,185800.0
2008-01-18 12:10:00,8.16,8.23,8.15,8.2,116100.0,6.6603,6.7174,6.6521,6.693,116100.0
2008-01-18 12:15:00,8.19,8.19,8.15,8.18,51300.0,6.6848,6.6848,6.6521,6.6766,51300.0
2008-01-18 12:20:00,8.18,8.18,8.16,8.17,54800.0,6.6766,6.6766,6.6603,6.6685,54800.0
2008-01-18 12:25:00,8.17,8.27,8.17,8.27,72400.0,6.6685,6.7501,6.6685,6.7501,72400.0
2008-01-18 12:30:00,8.27,8.32,8.27,8.29,124300.0,6.7501,6.7909,6.7501,6.7664,124300.0
2008-01-18 12:35:00,8.29,8.31,8.24,8.26,81100.0,6.7664,6.7827,6.7256,6.7419,81100.0
2008-01-18 12:40:00,8.26,8.26,8.16,8.19,79300.0,6.7419,6.7419,6.6603,6.6848,79300.0
2008-01-18 12:45:00,8.19,8.24,8.15,8.24,50500.0,6.6848,6.7256,6.6521,6.7256,50500.0
2008-01-18 12:50:00,8.23,8.26,8.23,8.24,47000.0,6.7174,6.7419,6.7174,6.7256,47000.0
2008-01-18 12:55:00,8.24,8.25,8.22,8.23,69700.0,6.7256,6.7338,6.7093,6.7174,69700.0
2008-01-18 13:00:00,8.24,8.24,8.22,8.23,84100.0,6.7256,6.7256,6.7093,6.7174,84100.0
2008-01-18 13:05:00,8.23,8.25,8.22,8.24,36800.0,6.7174,6.7338,6.7093,6.7256,36800.0
2008-01-18 13:10:00,8.24,8.24,8.21,8.21,69200.0,6.7256,6.7256,6.7011,6.7011,69200.0
2008-01-18 13:15:00,8.21,8.22,8.2,8.2,54800.0,6.7011,6.7093,6.693,6.693,54800.0
2008-01-18 13:20:00,8.21,8.21,8.15,8.16,145000.0,6.7011,6.7011,6.6521,6.6603,145000.0
2008-01-18 13:25:00,8.16,8.2,8.16,8.19,38400.0,6.6603,6.693,6.6603,6.6848,38400.0
2008-01-18 13:30:00,8.2,8.2,8.16,8.16,84900.0,6.693,6.693,6.6603,6.6603,84900.0
2008-01-18 13:35:00,8.16,8.16,8.1,8.15,96600.0,6.6603,6.6603,6.6113,6.6521,96600.0
2008-01-18 13:40:00,8.15,8.17,8.11,8.14,90500.0,6.6521,6.6685,6.6195,6.644,90500.0
2008-01-18 13:45:00,8.15,8.19,8.13,8.15,89600.0,6.6521,6.6848,6.6358,6.6521,89600.0
2008-01-18 13:50:00,8.15,8.16,8.11,8.14,38500.0,6.6521,6.6603,6.6195,6.644,38500.0
2008-01-18 13:55:00,8.13,8.15,8.11,8.14,32100.0,6.6358,6.6521,6.6195,6.644,32100.0
2008-01-18 14:00:00,8.15,8.15,8.14,8.14,24300.0,6.6521,6.6521,6.644,6.644,24300.0
2008-01-18 14:05:00,8.13,8.15,8.11,8.12,142800.0,6.6358,6.6521,6.6195,6.6277,142800.0
2008-01-18 14:10:00,8.12,8.14,8.11,8.13,69300.0,6.6277,6.644,6.6195,6.6358,69300.0
2008-01-18 14:15:00,8.13,8.19,8.13,8.19,68600.0,6.6358,6.6848,6.6358,6.6848,68600.0
2008-01-18 14:20:00,8.18,8.19,8.12,8.13,85200.0,6.6766,6.6848,6.6277,6.6358,85200.0
2008-01-18 14:25:00,8.13,8.13,8.09,8.1,195600.0,6.6358,6.6358,6.6032,6.6113,195600.0
2008-01-18 14:30:00,8.1,8.1,7.95,7.98,288500.0,6.6113,6.6113,6.4889,6.5134,288500.0
2008-01-18 14:35:00,7.98,8.09,7.98,8.07,168700.0,6.5134,6.6032,6.5134,6.5868,168700.0
2008-01-18 14:40:00,8.07,8.09,8.06,8.07,79600.0,6.5868,6.6032,6.5787,6.5868,79600.0
2008-01-18 14:45:00,8.07,8.07,8.04,8.04,85700.0,6.5868,6.5868,6.5624,6.5624,85700.0
2008-01-18 14:50:00,8.05,8.05,8.01,8.02,61200.0,6.5705,6.5705,6.5379,6.546,61200.0
2008-01-18 14:55:00,8.02,8.12,8.02,8.11,286500.0,6.546,6.6277,6.546,6.6195,286500.0
2008-01-18 15:00:00,8.11,8.13,8.1,8.11,177400.0,6.6195,6.6358,6.6113,6.6195,177400.0
2008-01-18 15:05:00,8.11,8.14,8.11,8.14,46400.0,6.6195,6.644,6.6195,6.644,46400.0
2008-01-18 15:10:00,8.14,8.14,8.13,8.13,70700.0,6.644,6.644,6.6358,6.6358,70700.0
2008-01-18 15:15:00,8.13,8.14,8.11,8.11,62400.0,6.6358,6.644,6.6195,6.6195,62400.0
2008-01-18 15:20:00,8.11,8.14,8.09,8.13,186100.0,6.6195,6.644,6.6032,6.6358,186100.0
2008-01-18 15:25:00,8.13,8.14,8.1,8.11,105700.0,6.6358,6.644,6.6113,6.6195,105700.0
2008-01-18 15:30:00,8.11,8.14,8.11,8.13,150700.0,6.6195,6.644,6.6195,6.6358,150700.0
2008-01-18 15:35:00,8.13,8.14,8.12,8.14,76200.0,6.6358,6.644,6.6277,6.644,76200.0
2008-01-18 15:40:00,8.14,8.14,8.13,8.14,147800.0,6.644,6.644,6.6358,6.644,147800.0
2008-01-18 15:45:00,8.14,8.14,8.13,8.14,159700.0,6.644,6.644,6.6358,6.644,159700.0
2008-01-18 15:50:00,8.14,8.2,8.13,8.2,237200.0,6.644,6.693,6.6358,6.693,237200.0
2008-01-18 15:55:00,8.2,8.26,8.19,8.23,382500.0,6.693,6.7419,6.6848,6.7174,382500.0
2008-01-22 09:30:00,7.44,7.88,7.44,7.85,104900.0,6.0726,6.4318,6.0726,6.4073,104900.0
2008-01-22 09:35:00,7.86,8.16,7.86,8.05,119400.0,6.4154,6.6603,6.4154,6.5705,119400.0
2008-01-22 09:40:00,8.05,8.11,8.01,8.04,64800.0,6.5705,6.6195,6.5379,6.5624,64800.0
2008-01-22 09:45:00,8.04,8.15,8.04,8.08,50200.0,6.5624,6.6521,6.5624,6.595,50200.0
2008-01-22 09:50:00,8.08,8.22,8.03,8.06,68000.0,6.595,6.7093,6.5542,6.5787,68000.0
2008-01-22 09:55:00,8.06,8.06,7.91,7.97,36000.0,6.5787,6.5787,6.4563,6.5052,36000.0
2008-01-22 10:00:00,7.97,8.08,7.97,8.06,39300.0,6.5052,6.595,6.5052,6.5787,39300.0
2008-01-22 10:05:00,8.06,8.1,7.95,8.05,40600.0,6.5787,6.6113,6.4889,6.5705,40600.0
2008-01-22 10:10:00,8.06,8.1,8.01,8.07,53900.0,6.5787,6.6113,6.5379,6.5868,53900.0
2008-01-22 10:15:00,8.06,8.11,8.03,8.11,30400.0,6.5787,6.6195,6.5542,6.6195,30400.0
2008-01-22 10:20:00,8.11,8.21,8.08,8.2,79500.0,6.6195,6.7011,6.595,6.693,79500.0
2008-01-22 10:25:00,8.2,8.3,8.17,8.19,61600.0,6.693,6.7746,6.6685,6.6848,61600.0
2008-01-22 10:30:00,8.18,8.2,8.11,8.16,83900.0,6.6766,6.693,6.6195,6.6603,83900.0
2008-01-22 10:35:00,8.14,8.22,8.13,8.19,45700.0,6.644,6.7093,6.6358,6.6848,45700.0
2008-01-22 10:40:00,8.19,8.24,8.18,8.19,51100.0,6.6848,6.7256,6.6766,6.6848,51100.0
2008-01-22 10:45:00,8.2,8.23,8.18,8.21,93700.0,6.693,6.7174,6.6766,6.7011,93700.0
2008-01-22 10:50:00,8.21,8.22,8.19,8.21,96300.0,6.7011,6.7093,6.6848,6.7011,96300.0
2008-01-22 10:55:00,8.22,8.29,8.2,8.26,73200.0,6.7093,6.7664,6.693,6.7419,73200.0
2008-01-22 11:00:00,8.25,8.33,8.25,8.3,62000.0,6.7338,6.7991,6.7338,6.7746,62000.0
2008-01-22 11:05:00,8.3,8.4,8.3,8.4,64200.0,6.7746,6.8562,6.7746,6.8562,64200.0
2008-01-22 11:10:00,8.4,8.45,8.32,8.38,98100.0,6.8562,6.897,6.7909,6.8399,98100.0
2008-01-22 11:15:00,8.38,8.41,8.33,8.34,69400.0,6.8399,6.8644,6.7991,6.8072,69400.0
2008-01-22 11:20:00,8.34,8.35,8.28,8.32,78800.0,6.8072,6.8154,6.7583,6.7909,78800.0
2008-01-22 11:25:00,8.33,8.37,8.3,8.36,51100.0,6.7991,6.8317,6.7746,6.8235,51100.0
2008-01-22 11:30:00,8.36,8.37,8.26,8.28,114200.0,6.8235,6.8317,6.7419,6.7583,114200.0
2008-01-22 11:35:00,8.27,8.3,8.26,8.29,102800.0,6.7501,6.7746,6.7419,6.7664,102800.0
2008-01-22 11:40:00,8.29,8.32,8.29,8.31,51400.0,6.7664,6.7909,6.7664,6.7827,51400.0
2008-01-22 11:45:00,8.31,8.35,8.31,8.34,41500.0,6.7827,6.8154,6.7827,6.8072,41500.0
2008-01-22 11:50:00,8.35,8.36,8.3,8.32,61400.0,6.8154,6.8235,6.7746,6.7909,61400.0
2008-01-22 11:55:00,8.33,8.38,8.32,8.36,49800.0,6.7991,6.8399,6.7909,6.8235,49800.0
2008-01-22 12:00:00,8.35,8.38,8.34,8.34,36300.0,6.8154,6.8399,6.8072,6.8072,36300.0
2008-01-22 12:05:00,8.34,8.44,8.33,8.44,42200.0,6.8072,6.8888,6.7991,6.8888,42200.0
2008-01-22 12:10:00,8.44,8.47,8.35,8.37,93700.0,6.8888,6.9133,6.8154,6.8317,93700.0
2008-01-22 12:15:00,8.37,8.41,8.31,8.31,66800.0,6.8317,6.8644,6.7827,6.7827,66800.0
2008-01-22 12:20:00,8.31,8.35,8.29,8.35,37800.0,6.7827,6.8154,6.7664,6.8154,37800.0
2008-01-22 12:25:00,8.34,8.37,8.3,8.34,59800.0,6.8072,6.8317,6.7746,6.8072,59800.0
2008-01-22 12:30:00,8.33,8.36,8.32,8.32,20600.0,6.7991,6.8235,6.7909,6.7909,20600.0
2008-01-22 12:35:00,8.33,8.35,8.33,8.34,21000.0,6.7991,6.8154,6.7991,6.8072,21000.0
2008-01-22 12:40:00,8.34,8.37,8.3,8.34,38500.0,6.8072,6.8317,6.7746,6.8072,38500.0
2008-01-22 12:45:00,8.35,8.38,8.32,8.38,45600.0,6.8154,6.8399,6.7909,6.8399,45600.0
2008-01-22 12:50:00,8.37,8.41,8.37,8.38,47000.0,6.8317,6.8644,6.8317,6.8399,47000.0
2008-01-22 12:55:00,8.39,8.4,8.36,8.39,17800.0,6.848,6.8562,6.8235,6.848,17800.0
2008-01-22 13:00:00,8.39,8.49,8.38,8.48,81200.0,6.848,6.9297,6.8399,6.9215,81200.0
2008-01-22 13:05:00,8.47,8.49,8.45,8.46,79400.0,6.9133,6.9297,6.897,6.9052,79400.0
2008-01-22 13:10:00,8.47,8.5,8.46,8.47,42500.0,6.9133,6.9378,6.9052,6.9133,42500.0
2008-01-22 13:15:00,8.47,8.49,8.46,8.48,39300.0,6.9133,6.9297,6.9052,6.9215,39300.0
2008-01-22 13:20:00,8.48,8.51,8.47,8.49,51400.0,6.9215,6.946,6.9133,6.9297,51400.0
2008-01-22 13:25:00,8.49,8.49,8.45,8.47,40000.0,6.9297,6.9297,6.897,6.9133,40000.0
2008-01-22 13:30:00,8.48,8.51,8.45,8.45,73200.0,6.9215,6.946,6.897,6.897,73200.0
2008-01-22 13:35:00,8.45,8.48,8.45,8.45,41300.0,6.897,6.9215,6.897,6.897,41300.0
2008-01-22 13:40:00,8.46,8.49,8.44,8.45,71300.0,6.9052,6.9297,6.8888,6.897,71300.0
2008-01-22 13:45:00,8.45,8.46,8.4,8.44,47200.0,6.897,6.9052,6.8562,6.8888,47200.0
2008-01-22 13:50:00,8.44,8.46,8.35,8.36,57300.0,6.8888,6.9052,6.8154,6.8235,57300.0
2008-01-22 13:55:00,8.36,8.37,8.33,8.35,55100.0,6.8235,6.8317,6.7991,6.8154,55100.0
2008-01-22 14:00:00,8.35,8.45,8.34,8.44,120700.0,6.8154,6.897,6.8072,6.8888,120700.0
2008-01-22 14:05:00,8.44,8.44,8.43,8.44,86100.0,6.8888,6.8888,6.8807,6.8888,86100.0
2008-01-22 14:10:00,8.44,8.46,8.43,8.45,116200.0,6.8888,6.9052,6.8807,6.897,116200.0
2008-01-22 14:15:00,8.44,8.46,8.44,8.45,43100.0,6.8888,6.9052,6.8888,6.897,43100.0
2008-01-22 14:20:00,8.45,8.45,8.44,8.45,457000.0,6.897,6.897,6.8888,6.897,457000.0
2008-01-22 14:25:00,8.44,8.47,8.39,8.4,515600.0,6.8888,6.9133,6.848,6.8562,515600.0
2008-01-22 14:30:00,8.4,8.4,8.37,8.38,53100.0,6.8562,6.8562,6.8317,6.8399,53100.0
2008-01-22 14:35:00,8.38,8.42,8.38,8.4,45700.0,6.8399,6.8725,6.8399,6.8562,45700.0
2008-01-22 14:40:00,8.4,8.44,8.38,8.44,60600.0,6.8562,6.8888,6.8399,6.8888,60600.0
2008-01-22 14:45:00,8.44,8.44,8.4,8.41,35300.0,6.8888,6.8888,6.8562,6.8644,35300.0
2008-01-22 14:50:00,8.4,8.41,8.4,8.4,37500.0,6.8562,6.8644,6.8562,6.8562,37500.0
2008-01-22 14:55:00,8.4,8.44,8.37,8.38,66700.0,6.8562,6.8888,6.8317,6.8399,66700.0
2008-01-22 15:00:00,8.39,8.39,8.34,8.39,59000.0,6.848,6.848,6.8072,6.848,59000.0
2008-01-22 15:05:00,8.39,8.39,8.35,8.36,124100.0,6.848,6.848,6.8154,6.8235,124100.0
2008-01-22 15:10:00,8.35,8.38,8.32,8.37,105000.0,6.8154,6.8399,6.7909,6.8317,105000.0
2008-01-22 15:15:00,8.37,8.41,8.37,8.37,54800.0,6.8317,6.8644,6.8317,6.8317,54800.0
2008-01-22 15:20:00,8.38,8.38,8.35,8.35,44200.0,6.8399,6.8399,6.8154,6.8154,44200.0
2008-01-22 15:25:00,8.35,8.37,8.33,8.35,42700.0,6.8154,6.8317,6.7991,6.8154,42700.0
2008-01-22 15:30:00,8.34,8.43,8.34,8.43,126800.0,6.8072,6.8807,6.8072,6.8807,126800.0
2008-01-22 15:35:00,8.43,8.5,8.43,8.43,155200.0,6.8807,6.9378,6.8807,6.8807,155200.0
2008-01-22 15:40:00,8.44,8.47,8.42,8.47,112400.0,6.8888,6.9133,6.8725,6.9133,112400.0
2008-01-22 15:45:00,8.47,8.55,8.46,8.49,158600.0,6.9133,6.9786,6.9052,6.9297,158600.0
2008-01-22 15:50:00,8.49,8.49,8.31,8.36,216100.0,6.9297,6.9297,6.7827,6.8235,216100.0
2008-01-22 15:55:00,8.36,8.37,8.3,8.34,119700.0,6.8235,6.8317,6.7746,6.8072,119700.0
2008-01-23 09:30:00,7.97,8.1,7.89,7.94,76500.0,6.5052,6.6113,6.4399,6.4807,76500.0
2008-01-23 09:35:00,7.93,8.0,7.78,7.8,102000.0,6.4726,6.5297,6.3501,6.3665,102000.0
2008-01-23 09:40:00,7.81,7.96,7.8,7.86,109500.0,6.3746,6.4971,6.3665,6.4154,109500.0
2008-01-23 09:45:00,7.87,7.94,7.8,7.93,67800.0,6.4236,6.4807,6.3665,6.4726,67800.0
2008-01-23 09:50:00,7.92,8.04,7.85,7.99,135100.0,6.4644,6.5624,6.4073,6.5215,135100.0
2008-01-23 09:55:00,7.97,8.04,7.92,7.95,54900.0,6.5052,6.5624,6.4644,6.4889,54900.0
2008-01-23 10:00:00,7.94,8.01,7.93,7.98,47400.0,6.4807,6.5379,6.4726,6.5134,47400.0
2008-01-23 10:05:00,7.97,8.03,7.96,8.0,36200.0,6.5052,6.5542,6.4971,6.5297,36200.0
2008-01-23 10:10:00,8.01,8.15,8.01,8.1,88900.0,6.5379,6.6521,6.5379,6.6113,88900.0
2008-01-23 10:15:00,8.09,8.17,8.09,8.17,35500.0,6.6032,6.6685,6.6032,6.6685,35500.0
2008-01-23 10:20:00,8.17,8.19,8.08,8.1,48300.0,6.6685,6.6848,6.595,6.6113,48300.0
2008-01-23 10:25:00,8.09,8.09,8.0,8.02,43600.0,6.6032,6.6032,6.5297,6.546,43600.0
2008-01-23 10:30:00,8.03,8.03,7.95,7.96,79500.0,6.5542,6.5542,6.4889,6.4971,79500.0
2008-01-23 10:35:00,7.96,7.99,7.94,7.98,40400.0,6.4971,6.5215,6.4807,6.5134,40400.0
2008-01-23 10:40:00,7.98,7.99,7.9,7.92,49600.0,6.5134,6.5215,6.4481,6.4644,49600.0
2008-01-23 10:45:00,7.91,7.96,7.9,7.96,47000.0,6.4563,6.4971,6.4481,6.4971,47000.0
2008-01-23 10:50:00,7.96,7.98,7.91,7.91,60000.0,6.4971,6.5134,6.4563,6.4563,60000.0
2008-01-23 10:55:00,7.91,8.0,7.9,7.96,42400.0,6.4563,6.5297,6.4481,6.4971,42400.0
2008-01-23 11:00:00,7.97,7.99,7.96,7.96,22500.0,6.5052,6.5215,6.4971,6.4971,22500.0
2008-01-23 11:05:00,7.97,7.98,7.93,7.95,61500.0,6.5052,6.5134,6.4726,6.4889,61500.0
2008-01-23 11:10:00,7.95,7.97,7.94,7.94,41500.0,6.4889,6.5052,6.4807,6.4807,41500.0
2008-01-23 11:15:00,7.95,7.96,7.94,7.94,31400.0,6.4889,6.4971,6.4807,6.4807,31400.0
2008-01-23 11:20:00,7.94,7.97,7.93,7.95,36000.0,6.4807,6.5052,6.4726,6.4889,36000.0
2008-01-23 11:25:00,7.95,7.95,7.87,7.87,49100.0,6.4889,6.4889,6.4236,6.4236,49100.0
2008-01-23 11:30:00,7.88,7.88,7.79,7.85,66900.0,6.4318,6.4318,6.3583,6.4073,66900.0
2008-01-23 11:35:00,7.86,7.86,7.82,7.85,20100.0,6.4154,6.4154,6.3828,6.4073,20100.0
2008-01-23 11:40:00,7.86,7.86,7.84,7.84,27400.0,6.4154,6.4154,6.3991,6.3991,27400.0
2008-01-23 11:45:00,7.84,7.84,7.79,7.8,58300.0,6.3991,6.3991,6.3583,6.3665,58300.0
2008-01-23 11:50:00,7.8,7.8,7.71,7.72,122600.0,6.3665,6.3665,6.293,6.3012,122600.0
2008-01-23 11:55:00,7.73,7.76,7.71,7.73,283700.0,6.3093,6.3338,6.293,6.3093,283700.0
2008-01-23 12:00:00,7.72,7.77,7.72,7.76,48700.0,6.3012,6.342,6.3012,6.3338,48700.0
2008-01-23 12:05:00,7.76,7.8,7.76,7.77,63700.0,6.3338,6.3665,6.3338,6.342,63700.0
2008-01-23 12:10:00,7.77,7.78,7.75,7.77,22200.0,6.342,6.3501,6.3257,6.342,22200.0
2008-01-23 12:15:00,7.78,7.81,7.77,7.81,33900.0,6.3501,6.3746,6.342,6.3746,33900.0
2008-01-23 12:20:00,7.8,7.81,7.8,7.8,31400.0,6.3665,6.3746,6.3665,6.3665,31400.0
2008-01-23 12:25:00,7.8,7.81,7.8,7.8,16900.0,6.3665,6.3746,6.3665,6.3665,16900.0
2008-01-23 12:30:00,7.8,7.81,7.74,7.74,59500.0,6.3665,6.3746,6.3175,6.3175,59500.0
2008-01-23 12:35:00,7.74,7.75,7.68,7.68,84900.0,6.3175,6.3257,6.2685,6.2685,84900.0
2008-01-23 12:40:00,7.68,7.74,7.68,7.71,52800.0,6.2685,6.3175,6.2685,6.293,52800.0
2008-01-23 12:45:00,7.71,7.72,7.68,7.71,41600.0,6.293,6.3012,6.2685,6.293,41600.0
2008-01-23 12:50:00,7.71,7.72,7.7,7.72,30400.0,6.293,6.3012,6.2848,6.3012,30400.0
2008-01-23 12:55:00,7.72,7.72,7.71,7.72,7900.0,6.3012,6.3012,6.293,6.3012,7900.0
2008-01-23 13:00:00,7.71,7.77,7.71,7.75,57400.0,6.293,6.342,6.293,6.3257,57400.0
2008-01-23 13:05:00,7.74,7.78,7.72,7.76,58700.0,6.3175,6.3501,6.3012,6.3338,58700.0
2008-01-23 13:10:00,7.76,7.76,7.74,7.74,44000.0,6.3338,6.3338,6.3175,6.3175,44000.0
2008-01-23 13:15:00,7.74,7.75,7.74,7.75,26700.0,6.3175,6.3257,6.3175,6.3257,26700.0
2008-01-23 13:20:00,7.74,7.76,7.74,7.76,23200.0,6.3175,6.3338,6.3175,6.3338,23200.0
2008-01-23 13:25:00,7.76,7.78,7.73,7.74,45100.0,6.3338,6.3501,6.3093,6.3175,45100.0
2008-01-23 13:30:00,7.73,7.78,7.73,7.76,45300.0,6.3093,6.3501,6.3093,6.3338,45300.0
2008-01-23 13:35:00,7.76,7.84,7.76,7.79,72100.0,6.3338,6.3991,6.3338,6.3583,72100.0
2008-01-23 13:40:00,7.79,7.84,7.78,7.81,26000.0,6.3583,6.3991,6.3501,6.3746,26000.0
2008-01-23 13:45:00,7.81,7.86,7.8,7.84,35300.0,6.3746,6.4154,6.3665,6.3991,35300.0
2008-01-23 13:50:00,7.84,7.93,7.82,7.86,93700.0,6.3991,6.4726,6.3828,6.4154,93700.0
2008-01-23 13:55:00,7.86,7.87,7.84,7.85,19400.0,6.4154,6.4236,6.3991,6.4073,19400.0
2008-01-23 14:00:00,7.84,7.85,7.78,7.78,31100.0,6.3991,6.4073,6.3501,6.3501,31100.0
2008-01-23 14:05:00,7.79,7.92,7.79,7.91,123500.0,6.3583,6.4644,6.3583,6.4563,123500.0
2008-01-23 14:10:00,7.91,7.99,7.9,7.99,64200.0,6.4563,6.5215,6.4481,6.5215,64200.0
2008-01-23 14:15:00,7.99,7.99,7.87,7.87,90200.0,6.5215,6.5215,6.4236,6.4236,90200.0
2008-01-23 14:20:00,7.88,8.0,7.87,7.97,57500.0,6.4318,6.5297,6.4236,6.5052,57500.0
2008-01-23 14:25:00,7.96,8.01,7.95,8.0,36300.0,6.4971,6.5379,6.4889,6.5297,36300.0
2008-01-23 14:30:00,8.0,8.0,7.92,7.96,92700.0,6.5297,6.5297,6.4644,6.4971,92700.0
2008-01-23 14:35:00,7.96,8.01,7.92,8.01,42200.0,6.4971,6.5379,6.4644,6.5379,42200.0
2008-01-23 14:40:00,8.01,8.01,7.88,7.89,50000.0,6.5379,6.5379,6.4318,6.4399,50000.0
2008-01-23 14:45:00,7.9,7.9,7.84,7.87,34700.0,6.4481,6.4481,6.3991,6.4236,34700.0
2008-01-23 14:50:00,7.87,7.9,7.84,7.88,46700.0,6.4236,6.4481,6.3991,6.4318,46700.0
2008-01-23 14:55:00,7.89,7.94,7.88,7.92,30200.0,6.4399,6.4807,6.4318,6.4644,30200.0
2008-01-23 15:00:00,7.92,8.02,7.91,7.99,77900.0,6.4644,6.546,6.4563,6.5215,77900.0
2008-01-23 15:05:00,7.99,8.02,7.96,8.01,46500.0,6.5215,6.546,6.4971,6.5379,46500.0
2008-01-23 15:10:00,8.03,8.1,8.01,8.1,65400.0,6.5542,6.6113,6.5379,6.6113,65400.0
2008-01-23 15:15:00,8.1,8.14,8.06,8.06,44500.0,6.6113,6.644,6.5787,6.5787,44500.0
2008-01-23 15:20:00,8.06,8.12,8.04,8.11,43100.0,6.5787,6.6277,6.5624,6.6195,43100.0
2008-01-23 15:25:00,8.12,8.19,8.09,8.19,62900.0,6.6277,6.6848,6.6032,6.6848,62900.0
2008-01-23 15:30:00,8.18,8.21,8.17,8.18,108000.0,6.6766,6.7011,6.6685,6.6766,108000.0
2008-01-23 15:35:00,8.18,8.23,8.17,8.22,108600.0,6.6766,6.7174,6.6685,6.7093,108600.0
2008-01-23 15:40:00,8.22,8.23,8.18,8.22,120000.0,6.7093,6.7174,6.6766,6.7093,120000.0
2008-01-23 15:45:00,8.21,8.23,8.19,8.22,69400.0,6.7011,6.7174,6.6848,6.7093,69400.0
2008-01-23 15:50:00,8.23,8.23,8.21,8.22,52900.0,6.7174,6.7174,6.7011,6.7093,52900.0
2008-01-23 15:55:00,8.22,8.22,8.21,8.22,69200.0,6.7093,6.7093,6.7011,6.7093,69200.0
2008-01-24 09:30:00,8.3,8.35,8.23,8.34,49600.0,6.7746,6.8154,6.7174,6.8072,49600.0
2008-01-24 09:35:00,8.34,8.39,8.28,8.37,41400.0,6.8072,6.848,6.7583,6.8317,41400.0
2008-01-24 09:40:00,8.37,8.45,8.37,8.43,46600.0,6.8317,6.897,6.8317,6.8807,46600.0
2008-01-24 09:45:00,8.43,8.48,8.39,8.48,42100.0,6.8807,6.9215,6.848,6.9215,42100.0
2008-01-24 09:50:00,8.47,8.59,8.47,8.56,48800.0,6.9133,7.0113,6.9133,6.9868,48800.0
2008-01-24 09:55:00,8.57,8.59,8.49,8.52,58300.0,6.995,7.0113,6.9297,6.9541,58300.0
2008-01-24 10:00:00,8.53,8.65,8.53,8.62,95900.0,6.9623,7.0602,6.9623,7.0358,95900.0
2008-01-24 10:05:00,8.62,8.65,8.58,8.63,59500.0,7.0358,7.0602,7.0031,7.0439,59500.0
2008-01-24 10:10:00,8.62,8.63,8.59,8.6,61400.0,7.0358,7.0439,7.0113,7.0194,61400.0
2008-01-24 10:15:00,8.6,8.61,8.56,8.61,120600.0,7.0194,7.0276,6.9868,7.0276,120600.0
2008-01-24 10:20:00,8.61,8.64,8.55,8.63,63400.0,7.0276,7.0521,6.9786,7.0439,63400.0
2008-01-24 10:25:00,8.63,8.68,8.6,8.62,89200.0,7.0439,7.0847,7.0194,7.0358,89200.0
2008-01-24 10:30:00,8.61,8.65,8.58,8.64,107300.0,7.0276,7.0602,7.0031,7.0521,107300.0
2008-01-24 10:35:00,8.63,8.64,8.58,8.6,55500.0,7.0439,7.0521,7.0031,7.0194,55500.0
2008-01-24 10:40:00,8.6,8.61,8.58,8.59,55900.0,7.0194,7.0276,7.0031,7.0113,55900.0
2008-01-24 10:45:00,8.6,8.6,8.56,8.59,38900.0,7.0194,7.0194,6.9868,7.0113,38900.0
2008-01-24 10:50:00,8.58,8.61,8.58,8.58,18800.0,7.0031,7.0276,7.0031,7.0031,18800.0
2008-01-24 10:55:00,8.58,8.61,8.58,8.6,27600.0,7.0031,7.0276,7.0031,7.0194,27600.0
2008-01-24 11:00:00,8.6,8.61,8.58,8.6,52200.0,7.0194,7.0276,7.0031,7.0194,52200.0
2008-01-24 11:05:00,8.59,8.6,8.58,8.6,36400.0,7.0113,7.0194,7.0031,7.0194,36400.0
2008-01-24 11:10:00,8.6,8.63,8.6,8.61,29200.0,7.0194,7.0439,7.0194,7.0276,29200.0
2008-01-24 11:15:00,8.61,8.63,8.6,8.61,105600.0,7.0276,7.0439,7.0194,7.0276,105600.0
2008-01-24 11:20:00,8.61,8.63,8.59,8.62,54000.0,7.0276,7.0439,7.0113,7.0358,54000.0
2008-01-24 11:25:00,8.61,8.62,8.58,8.59,31800.0,7.0276,7.0358,7.0031,7.0113,31800.0
2008-01-24 11:30:00,8.59,8.6,8.55,8.58,47100.0,7.0113,7.0194,6.9786,7.0031,47100.0
2008-01-24 11:35:00,8.58,8.6,8.57,8.59,37600.0,7.0031,7.0194,6.995,7.0113,37600.0
2008-01-24 11:40:00,8.58,8.61,8.58,8.6,56300.0,7.0031,7.0276,7.0031,7.0194,56300.0
2008-01-24 11:45:00,8.59,8.67,8.59,8.66,72000.0,7.0113,7.0766,7.0113,7.0684,72000.0
2008-01-24 11:50:00,8.66,8.68,8.65,8.68,156100.0,7.0684,7.0847,7.0602,7.0847,156100.0
2008-01-24 11:55:00,8.68,8.7,8.66,8.69,80100.0,7.0847,7.1011,7.0684,7.0929,80100.0
2008-01-24 12:00:00,8.68,8.7,8.67,8.68,67200.0,7.0847,7.1011,7.0766,7.0847,67200.0
2008-01-24 12:05:00,8.67,8.68,8.65,8.65,40600.0,7.0766,7.0847,7.0602,7.0602,40600.0
2008-01-24 12:10:00,8.66,8.66,8.65,8.65,18600.0,7.0684,7.0684,7.0602,7.0602,18600.0
2008-01-24 12:15:00,8.65,8.66,8.65,8.65,45700.0,7.0602,7.0684,7.0602,7.0602,45700.0
2008-01-24 12:20:00,8.65,8.66,8.65,8.65,34400.0,7.0602,7.0684,7.0602,7.0602,34400.0
2008-01-24 12:25:00,8.65,8.65,8.59,8.59,39900.0,7.0602,7.0602,7.0113,7.0113,39900.0
2008-01-24 12:30:00,8.6,8.6,8.57,8.57,25500.0,7.0194,7.0194,6.995,6.995,25500.0
2008-01-24 12:35:00,8.58,8.58,8.51,8.52,28900.0,7.0031,7.0031,6.946,6.9541,28900.0
2008-01-24 12:40:00,8.51,8.53,8.51,8.51,40600.0,6.946,6.9623,6.946,6.946,40600.0
2008-01-24 12:45:00,8.51,8.53,8.51,8.53,34300.0,6.946,6.9623,6.946,6.9623,34300.0
2008-01-24 12:50:00,8.53,8.57,8.52,8.56,22800.0,6.9623,6.995,6.9541,6.9868,22800.0
2008-01-24 12:55:00,8.56,8.6,8.55,8.58,50500.0,6.9868,7.0194,6.9786,7.0031,50500.0
2008-01-24 13:00:00,8.58,8.58,8.52,8.52,53400.0,7.0031,7.0031,6.9541,6.9541,53400.0
2008-01-24 13:05:00,8.51,8.53,8.5,8.5,34500.0,6.946,6.9623,6.9378,6.9378,34500.0
2008-01-24 13:10:00,8.51,8.54,8.5,8.54,50000.0,6.946,6.9705,6.9378,6.9705,50000.0
2008-01-24 13:15:00,8.54,8.54,8.53,8.54,10900.0,6.9705,6.9705,6.9623,6.9705,10900.0
2008-01-24 13:20:00,8.54,8.54,8.53,8.54,13400.0,6.9705,6.9705,6.9623,6.9705,13400.0
2008-01-24 13:25:00,8.54,8.54,8.52,8.52,25600.0,6.9705,6.9705,6.9541,6.9541,25600.0
2008-01-24 13:30:00,8.51,8.53,8.51,8.53,42200.0,6.946,6.9623,6.946,6.9623,42200.0
2008-01-24 13:35:00,8.52,8.53,8.52,8.53,9000.0,6.9541,6.9623,6.9541,6.9623,9000.0
2008-01-24 13:40:00,8.53,8.55,8.52,8.54,57500.0,6.9623,6.9786,6.9541,6.9705,57500.0
2008-01-24 13:45:00,8.54,8.54,8.53,8.53,10000.0,6.9705,6.9705,6.9623,6.9623,10000.0
2008-01-24 13:50:00,8.54,8.56,8.54,8.56,70600.0,6.9705,6.9868,6.9705,6.9868,70600.0
2008-01-24 13:55:00,8.56,8.56,8.55,8.56,43500.0,6.9868,6.9868,6.9786,6.9868,43500.0
2008-01-24 14:00:00,8.55,8.56,8.55,8.56,36200.0,6.9786,6.9868,6.9786,6.9868,36200.0
2008-01-24 14:05:00,8.56,8.6,8.55,8.59,62700.0,6.9868,7.0194,6.9786,7.0113,62700.0
2008-01-24 14:10:00,8.59,8.59,8.56,8.58,42500.0,7.0113,7.0113,6.9868,7.0031,42500.0
2008-01-24 14:15:00,8.59,8.59,8.58,8.58,18500.0,7.0113,7.0113,7.0031,7.0031,18500.0
2008-01-24 14:20:00,8.59,8.61,8.58,8.61,45500.0,7.0113,7.0276,7.0031,7.0276,45500.0
2008-01-24 14:25:00,8.61,8.64,8.6,8.63,63300.0,7.0276,7.0521,7.0194,7.0439,63300.0
2008-01-24 14:30:00,8.63,8.66,8.62,8.64,61900.0,7.0439,7.0684,7.0358,7.0521,61900.0
2008-01-24 14:35:00,8.64,8.65,8.62,8.64,96300.0,7.0521,7.0602,7.0358,7.0521,96300.0
2008-01-24 14:40:00,8.64,8.64,8.61,8.62,44400.0,7.0521,7.0521,7.0276,7.0358,44400.0
2008-01-24 14:45:00,8.61,8.62,8.55,8.56,85300.0,7.0276,7.0358,6.9786,6.9868,85300.0
2008-01-24 14:50:00,8.57,8.59,8.52,8.52,67700.0,6.995,7.0113,6.9541,6.9541,67700.0
2008-01-24 14:55:00,8.52,8.55,8.5,8.55,121800.0,6.9541,6.9786,6.9378,6.9786,121800.0
2008-01-24 15:00:00,8.54,8.55,8.51,8.55,33600.0,6.9705,6.9786,6.946,6.9786,33600.0
2008-01-24 15:05:00,8.54,8.55,8.54,8.54,29900.0,6.9705,6.9786,6.9705,6.9705,29900.0
2008-01-24 15:10:00,8.55,8.55,8.54,8.55,32300.0,6.9786,6.9786,6.9705,6.9786,32300.0
2008-01-24 15:15:00,8.54,8.55,8.5,8.51,67100.0,6.9705,6.9786,6.9378,6.946,67100.0
2008-01-24 15:20:00,8.51,8.53,8.5,8.52,100000.0,6.946,6.9623,6.9378,6.9541,100000.0
2008-01-24 15:25:00,8.52,8.53,8.51,8.53,39600.0,6.9541,6.9623,6.946,6.9623,39600.0
2008-01-24 15:30:00,8.53,8.53,8.52,8.53,27000.0,6.9623,6.9623,6.9541,6.9623,27000.0
2008-01-24 15:35:00,8.53,8.53,8.52,8.53,26100.0,6.9623,6.9623,6.9541,6.9623,26100.0
2008-01-24 15:40:00,8.53,8.54,8.52,8.54,70900.0,6.9623,6.9705,6.9541,6.9705,70900.0
2008-01-24 15:45:00,8.54,8.57,8.53,8.56,84300.0,6.9705,6.995,6.9623,6.9868,84300.0
2008-01-24 15:50:00,8.57,8.57,8.56,8.57,49900.0,6.995,6.995,6.9868,6.995,49900.0
2008-01-24 15:55:00,8.57,8.58,8.56,8.57,106300.0,6.995,7.0031,6.9868,6.995,106300.0
2008-01-25 09:30:00,8.6,8.62,8.53,8.53,39900.0,7.0194,7.0358,6.9623,6.9623,39900.0
2008-01-25 09:35:00,8.53,8.62,8.53,8.54,44200.0,6.9623,7.0358,6.9623,6.9705,44200.0
2008-01-25 09:40:00,8.54,8.54,8.44,8.48,38800.0,6.9705,6.9705,6.8888,6.9215,38800.0
2008-01-25 09:45:00,8.5,8.5,8.38,8.41,44600.0,6.9378,6.9378,6.8399,6.8644,44600.0
2008-01-25 09:50:00,8.41,8.45,8.41,8.43,48100.0,6.8644,6.897,6.8644,6.8807,48100.0
2008-01-25 09:55:00,8.42,8.44,8.4,8.42,39800.0,6.8725,6.8888,6.8562,6.8725,39800.0
2008-01-25 10:00:00,8.42,8.42,8.32,8.38,78800.0,6.8725,6.8725,6.7909,6.8399,78800.0
2008-01-25 10:05:00,8.38,8.4,8.31,8.32,31800.0,6.8399,6.8562,6.7827,6.7909,31800.0
2008-01-25 10:10:00,8.31,8.4,8.27,8.38,146600.0,6.7827,6.8562,6.7501,6.8399,146600.0
2008-01-25 10:15:00,8.38,8.47,8.38,8.45,47300.0,6.8399,6.9133,6.8399,6.897,47300.0
2008-01-25 10:20:00,8.45,8.45,8.37,8.37,45100.0,6.897,6.897,6.8317,6.8317,45100.0
2008-01-25 10:25:00,8.36,8.4,8.34,8.38,22400.0,6.8235,6.8562,6.8072,6.8399,22400.0
2008-01-25 10:30:00,8.38,8.4,8.37,8.38,28600.0,6.8399,6.8562,6.8317,6.8399,28600.0
2008-01-25 10:35:00,8.38,8.42,8.38,8.4,43900.0,6.8399,6.8725,6.8399,6.8562,43900.0
2008-01-25 10:40:00,8.4,8.4,8.34,8.37,53900.0,6.8562,6.8562,6.8072,6.8317,53900.0
2008-01-25 10:45:00,8.38,8.4,8.37,8.39,27300.0,6.8399,6.8562,6.8317,6.848,27300.0
2008-01-25 10:50:00,8.39,8.44,8.38,8.44,55800.0,6.848,6.8888,6.8399,6.8888,55800.0
2008-01-25 10:55:00,8.43,8.43,8.38,8.39,31600.0,6.8807,6.8807,6.8399,6.848,31600.0
2008-01-25 11:00:00,8.38,8.4,8.38,8.39,58000.0,6.8399,6.8562,6.8399,6.848,58000.0
2008-01-25 11:05:00,8.39,8.41,8.38,8.4,16300.0,6.848,6.8644,6.8399,6.8562,16300.0
2008-01-25 11:10:00,8.4,8.41,8.38,8.4,44500.0,6.8562,6.8644,6.8399,6.8562,44500.0
2008-01-25 11:15:00,8.4,8.42,8.4,8.41,33000.0,6.8562,6.8725,6.8562,6.8644,33000.0
2008-01-25 11:20:00,8.42,8.42,8.39,8.41,32000.0,6.8725,6.8725,6.848,6.8644,32000.0
2008-01-25 11:25:00,8.4,8.42,8.4,8.41,34200.0,6.8562,6.8725,6.8562,6.8644,34200.0
2008-01-25 11:30:00,8.41,8.42,8.4,8.42,25200.0,6.8644,6.8725,6.8562,6.8725,25200.0
2008-01-25 11:35:00,8.42,8.45,8.41,8.44,56200.0,6.8725,6.897,6.8644,6.8888,56200.0
2008-01-25 11:40:00,8.43,8.44,8.42,8.44,38900.0,6.8807,6.8888,6.8725,6.8888,38900.0
2008-01-25 11:45:00,8.43,8.45,8.42,8.43,26600.0,6.8807,6.897,6.8725,6.8807,26600.0
2008-01-25 11:50:00,8.43,8.43,8.39,8.4,31000.0,6.8807,6.8807,6.848,6.8562,31000.0
2008-01-25 11:55:00,8.39,8.43,8.39,8.43,24800.0,6.848,6.8807,6.848,6.8807,24800.0
2008-01-25 12:00:00,8.43,8.45,8.42,8.45,47100.0,6.8807,6.897,6.8725,6.897,47100.0
2008-01-25 12:05:00,8.45,8.45,8.42,8.42,33000.0,6.897,6.897,6.8725,6.8725,33000.0
2008-01-25 12:10:00,8.42,8.42,8.39,8.4,53400.0,6.8725,6.8725,6.848,6.8562,53400.0
2008-01-25 12:15:00,8.4,8.4,8.39,8.4,24200.0,6.8562,6.8562,6.848,6.8562,24200.0
2008-01-25 12:20:00,8.4,8.4,8.39,8.4,52800.0,6.8562,6.8562,6.848,6.8562,52800.0
2008-01-25 12:25:00,8.4,8.41,8.39,8.4,149800.0,6.8562,6.8644,6.848,6.8562,149800.0
2008-01-25 12:30:00,8.39,8.4,8.39,8.4,41000.0,6.848,6.8562,6.848,6.8562,41000.0
2008-01-25 12:35:00,8.39,8.4,8.38,8.39,56100.0,6.848,6.8562,6.8399,6.848,56100.0
2008-01-25 12:40:00,8.4,8.4,8.38,8.39,39300.0,6.8562,6.8562,6.8399,6.848,39300.0
2008-01-25 12:45:00,8.4,8.41,8.36,8.36,58800.0,6.8562,6.8644,6.8235,6.8235,58800.0
2008-01-25 12:50:00,8.36,8.37,8.34,8.35,17300.0,6.8235,6.8317,6.8072,6.8154,17300.0
2008-01-25 12:55:00,8.35,8.35,8.3,8.31,22400.0,6.8154,6.8154,6.7746,6.7827,22400.0
2008-01-25 13:00:00,8.31,8.32,8.29,8.29,25900.0,6.7827,6.7909,6.7664,6.7664,25900.0
2008-01-25 13:05:00,8.29,8.31,8.29,8.31,49100.0,6.7664,6.7827,6.7664,6.7827,49100.0
2008-01-25 13:10:00,8.31,8.38,8.3,8.38,46000.0,6.7827,6.8399,6.7746,6.8399,46000.0
2008-01-25 13:15:00,8.37,8.42,8.37,8.41,27400.0,6.8317,6.8725,6.8317,6.8644,27400.0
2008-01-25 13:20:00,8.4,8.4,8.36,8.36,26500.0,6.8562,6.8562,6.8235,6.8235,26500.0
2008-01-25 13:25:00,8.37,8.37,8.35,8.36,28800.0,6.8317,6.8317,6.8154,6.8235,28800.0
2008-01-25 13:30:00,8.35,8.36,8.35,8.35,7900.0,6.8154,6.8235,6.8154,6.8154,7900.0
2008-01-25 13:35:00,8.35,8.39,8.35,8.39,59100.0,6.8154,6.848,6.8154,6.848,59100.0
2008-01-25 13:40:00,8.38,8.39,8.35,8.35,45600.0,6.8399,6.848,6.8154,6.8154,45600.0
2008-01-25 13:45:00,8.35,8.36,8.35,8.35,40800.0,6.8154,6.8235,6.8154,6.8154,40800.0
2008-01-25 13:50:00,8.36,8.36,8.35,8.35,38800.0,6.8235,6.8235,6.8154,6.8154,38800.0
2008-01-25 13:55:00,8.35,8.37,8.33,8.37,64900.0,6.8154,6.8317,6.7991,6.8317,64900.0
2008-01-25 14:00:00,8.36,8.36,8.33,8.34,18100.0,6.8235,6.8235,6.7991,6.8072,18100.0
2008-01-25 14:05:00,8.33,8.33,8.29,8.33,40500.0,6.7991,6.7991,6.7664,6.7991,40500.0
2008-01-25 14:10:00,8.33,8.36,8.32,8.35,49300.0,6.7991,6.8235,6.7909,6.8154,49300.0
2008-01-25 14:15:00,8.35,8.36,8.31,8.32,19000.0,6.8154,6.8235,6.7827,6.7909,19000.0
2008-01-25 14:20:00,8.32,8.38,8.31,8.37,30900.0,6.7909,6.8399,6.7827,6.8317,30900.0
2008-01-25 14:25:00,8.36,8.38,8.31,8.31,45500.0,6.8235,6.8399,6.7827,6.7827,45500.0
2008-01-25 14:30:00,8.3,8.35,8.3,8.34,25300.0,6.7746,6.8154,6.7746,6.8072,25300.0
2008-01-25 14:35:00,8.34,8.36,8.34,8.35,21200.0,6.8072,6.8235,6.8072,6.8154,21200.0
2008-01-25 14:40:00,8.35,8.35,8.32,8.32,25400.0,6.8154,6.8154,6.7909,6.7909,25400.0
2008-01-25 14:45:00,8.33,8.33,8.28,8.3,59600.0,6.7991,6.7991,6.7583,6.7746,59600.0
2008-01-25 14:50:00,8.3,8.31,8.26,8.27,36400.0,6.7746,6.7827,6.7419,6.7501,36400.0
2008-01-25 14:55:00,8.28,8.34,8.28,8.33,37500.0,6.7583,6.8072,6.7583,6.7991,37500.0
2008-01-25 15:00:00,8.32,8.33,8.31,8.32,20700.0,6.7909,6.7991,6.7827,6.7909,20700.0
2008-01-25 15:05:00,8.33,8.33,8.26,8.26,27800.0,6.7991,6.7991,6.7419,6.7419,27800.0
2008-01-25 15:10:00,8.26,8.29,8.24,8.28,24900.0,6.7419,6.7664,6.7256,6.7583,24900.0
2008-01-25 15:15:00,8.28,8.32,8.28,8.32,28700.0,6.7583,6.7909,6.7583,6.7909,28700.0
2008-01-25 15:20:00,8.32,8.33,8.3,8.3,28900.0,6.7909,6.7991,6.7746,6.7746,28900.0
2008-01-25 15:25:00,8.31,8.31,8.27,8.29,51600.0,6.7827,6.7827,6.7501,6.7664,51600.0
2008-01-25 15:30:00,8.29,8.29,8.26,8.27,35000.0,6.7664,6.7664,6.7419,6.7501,35000.0
2008-01-25 15:35:00,8.27,8.29,8.23,8.23,106400.0,6.7501,6.7664,6.7174,6.7174,106400.0
2008-01-25 15:40:00,8.24,8.27,8.23,8.27,59100.0,6.7256,6.7501,6.7174,6.7501,59100.0
2008-01-25 15:45:00,8.27,8.28,8.21,8.21,76200.0,6.7501,6.7583,6.7011,6.7011,76200.0
2008-01-25 15:50:00,8.21,8.21,8.16,8.18,97300.0,6.7011,6.7011,6.6603,6.6766,97300.0
2008-01-25 15:55:00,8.18,8.22,8.17,8.21,78900.0,6.6766,6.7093,6.6685,6.7011,78900.0
2008-01-28 09:30:00,8.13,8.18,8.1,8.11,26900.0,6.6358,6.6766,6.6113,6.6195,26900.0
2008-01-28 09:35:00,8.11,8.12,8.02,8.06,36000.0,6.6195,6.6277,6.546,6.5787,36000.0
2008-01-28 09:40:00,8.06,8.17,8.01,8.15,38000.0,6.5787,6.6685,6.5379,6.6521,38000.0
2008-01-28 09:45:00,8.18,8.19,8.14,8.15,45100.0,6.6766,6.6848,6.644,6.6521,45100.0
2008-01-28 09:50:00,8.15,8.18,8.13,8.17,36700.0,6.6521,6.6766,6.6358,6.6685,36700.0
2008-01-28 09:55:00,8.17,8.17,8.09,8.12,39000.0,6.6685,6.6685,6.6032,6.6277,39000.0
2008-01-28 10:00:00,8.12,8.12,8.05,8.11,41300.0,6.6277,6.6277,6.5705,6.6195,41300.0
2008-01-28 10:05:00,8.1,8.1,8.04,8.04,42700.0,6.6113,6.6113,6.5624,6.5624,42700.0
2008-01-28 10:10:00,8.05,8.14,8.05,8.1,56800.0,6.5705,6.644,6.5705,6.6113,56800.0
2008-01-28 10:15:00,8.1,8.1,8.04,8.06,72400.0,6.6113,6.6113,6.5624,6.5787,72400.0
2008-01-28 10:20:00,8.05,8.1,8.05,8.08,58200.0,6.5705,6.6113,6.5705,6.595,58200.0
2008-01-28 10:25:00,8.08,8.08,8.05,8.06,43500.0,6.595,6.595,6.5705,6.5787,43500.0
2008-01-28 10:30:00,8.06,8.07,8.05,8.06,88800.0,6.5787,6.5868,6.5705,6.5787,88800.0
2008-01-28 10:35:00,8.06,8.07,8.05,8.06,43000.0,6.5787,6.5868,6.5705,6.5787,43000.0
2008-01-28 10:40:00,8.06,8.07,8.05,8.06,31700.0,6.5787,6.5868,6.5705,6.5787,31700.0
2008-01-28 10:45:00,8.06,8.07,8.01,8.05,73900.0,6.5787,6.5868,6.5379,6.5705,73900.0
2008-01-28 10:50:00,8.05,8.05,8.02,8.04,66600.0,6.5705,6.5705,6.546,6.5624,66600.0
2008-01-28 10:55:00,8.03,8.07,8.03,8.05,28800.0,6.5542,6.5868,6.5542,6.5705,28800.0
2008-01-28 11:00:00,8.05,8.12,8.05,8.12,49500.0,6.5705,6.6277,6.5705,6.6277,49500.0
2008-01-28 11:05:00,8.11,8.11,8.05,8.08,51700.0,6.6195,6.6195,6.5705,6.595,51700.0
2008-01-28 11:10:00,8.08,8.12,8.08,8.11,63500.0,6.595,6.6277,6.595,6.6195,63500.0
2008-01-28 11:15:00,8.11,8.12,8.06,8.11,71900.0,6.6195,6.6277,6.5787,6.6195,71900.0
2008-01-28 11:20:00,8.1,8.12,8.09,8.1,41100.0,6.6113,6.6277,6.6032,6.6113,41100.0
2008-01-28 11:25:00,8.1,8.13,8.07,8.12,54300.0,6.6113,6.6358,6.5868,6.6277,54300.0
2008-01-28 11:30:00,8.11,8.14,8.09,8.14,36800.0,6.6195,6.644,6.6032,6.644,36800.0
2008-01-28 11:35:00,8.14,8.17,8.14,8.17,17500.0,6.644,6.6685,6.644,6.6685,17500.0
2008-01-28 11:40:00,8.16,8.17,8.13,8.16,47900.0,6.6603,6.6685,6.6358,6.6603,47900.0
2008-01-28 11:45:00,8.16,8.16,8.15,8.16,20400.0,6.6603,6.6603,6.6521,6.6603,20400.0
2008-01-28 11:50:00,8.15,8.16,8.15,8.15,8600.0,6.6521,6.6603,6.6521,6.6521,8600.0
2008-01-28 11:55:00,8.15,8.16,8.13,8.13,22900.0,6.6521,6.6603,6.6358,6.6358,22900.0
2008-01-28 12:00:00,8.13,8.14,8.13,8.14,18500.0,6.6358,6.644,6.6358,6.644,18500.0
2008-01-28 12:05:00,8.14,8.14,8.09,8.11,29300.0,6.644,6.644,6.6032,6.6195,29300.0
2008-01-28 12:10:00,8.11,8.11,8.09,8.1,16900.0,6.6195,6.6195,6.6032,6.6113,16900.0
2008-01-28 12:15:00,8.09,8.09,8.07,8.09,23000.0,6.6032,6.6032,6.5868,6.6032,23000.0
2008-01-28 12:20:00,8.09,8.12,8.08,8.12,18100.0,6.6032,6.6277,6.595,6.6277,18100.0
2008-01-28 12:25:00,8.13,8.13,8.12,8.13,4700.0,6.6358,6.6358,6.6277,6.6358,4700.0
2008-01-28 12:30:00,8.13,8.15,8.13,8.13,13100.0,6.6358,6.6521,6.6358,6.6358,13100.0
2008-01-28 12:35:00,8.14,8.14,8.11,8.11,28300.0,6.644,6.644,6.6195,6.6195,28300.0
2008-01-28 12:40:00,8.12,8.14,8.11,8.14,13500.0,6.6277,6.644,6.6195,6.644,13500.0
2008-01-28 12:45:00,8.15,8.16,8.15,8.16,10100.0,6.6521,6.6603,6.6521,6.6603,10100.0
2008-01-28 12:50:00,8.15,8.16,8.15,8.16,12700.0,6.6521,6.6603,6.6521,6.6603,12700.0
2008-01-28 12:55:00,8.16,8.16,8.15,8.15,6000.0,6.6603,6.6603,6.6521,6.6521,6000.0
2008-01-28 13:00:00,8.15,8.18,8.13,8.18,50200.0,6.6521,6.6766,6.6358,6.6766,50200.0
2008-01-28 13:05:00,8.18,8.2,8.18,8.19,52800.0,6.6766,6.693,6.6766,6.6848,52800.0
2008-01-28 13:10:00,8.19,8.2,8.18,8.2,29000.0,6.6848,6.693,6.6766,6.693,29000.0
2008-01-28 13:15:00,8.19,8.2,8.14,8.17,66800.0,6.6848,6.693,6.644,6.6685,66800.0
2008-01-28 13:20:00,8.17,8.19,8.16,8.19,11800.0,6.6685,6.6848,6.6603,6.6848,11800.0
2008-01-28 13:25:00,8.19,8.19,8.18,8.19,5400.0,6.6848,6.6848,6.6766,6.6848,5400.0
2008-01-28 13:30:00,8.2,8.21,8.2,8.2,25200.0,6.693,6.7011,6.693,6.693,25200.0
2008-01-28 13:35:00,8.2,8.21,8.17,8.18,36900.0,6.693,6.7011,6.6685,6.6766,36900.0
2008-01-28 13:40:00,8.17,8.18,8.17,8.18,12700.0,6.6685,6.6766,6.6685,6.6766,12700.0
2008-01-28 13:45:00,8.18,8.18,8.17,8.17,10400.0,6.6766,6.6766,6.6685,6.6685,10400.0
2008-01-28 13:50:00,8.18,8.19,8.17,8.18,28300.0,6.6766,6.6848,6.6685,6.6766,28300.0
2008-01-28 13:55:00,8.18,8.18,8.17,8.18,17500.0,6.6766,6.6766,6.6685,6.6766,17500.0
2008-01-28 14:00:00,8.18,8.18,8.17,8.18,12000.0,6.6766,6.6766,6.6685,6.6766,12000.0
2008-01-28 14:05:00,8.18,8.21,8.18,8.21,14600.0,6.6766,6.7011,6.6766,6.7011,14600.0
2008-01-28 14:10:00,8.21,8.23,8.2,8.22,23300.0,6.7011,6.7174,6.693,6.7093,23300.0
2008-01-28 14:15:00,8.22,8.22,8.21,8.22,7500.0,6.7093,6.7093,6.7011,6.7093,7500.0
2008-01-28 14:20:00,8.22,8.22,8.21,8.21,25300.0,6.7093,6.7093,6.7011,6.7011,25300.0
2008-01-28 14:25:00,8.22,8.22,8.21,8.21,14000.0,6.7093,6.7093,6.7011,6.7011,14000.0
2008-01-28 14:30:00,8.22,8.24,8.21,8.24,20400.0,6.7093,6.7256,6.7011,6.7256,20400.0
2008-01-28 14:35:00,8.24,8.24,8.23,8.23,16200.0,6.7256,6.7256,6.7174,6.7174,16200.0
2008-01-28 14:40:00,8.24,8.24,8.23,8.23,2600.0,6.7256,6.7256,6.7174,6.7174,2600.0
2008-01-28 14:45:00,8.23,8.24,8.22,8.22,25300.0,6.7174,6.7256,6.7093,6.7093,25300.0
2008-01-28 14:50:00,8.22,8.23,8.21,8.22,22000.0,6.7093,6.7174,6.7011,6.7093,22000.0
2008-01-28 14:55:00,8.22,8.22,8.19,8.19,29400.0,6.7093,6.7093,6.6848,6.6848,29400.0
2008-01-28 15:00:00,8.19,8.23,8.18,8.22,40500.0,6.6848,6.7174,6.6766,6.7093,40500.0
2008-01-28 15:05:00,8.22,8.23,8.19,8.2,37600.0,6.7093,6.7174,6.6848,6.693,37600.0
2008-01-28 15:10:00,8.2,8.21,8.17,8.18,20900.0,6.693,6.7011,6.6685,6.6766,20900.0
2008-01-28 15:15:00,8.17,8.19,8.16,8.17,42300.0,6.6685,6.6848,6.6603,6.6685,42300.0
2008-01-28 15:20:00,8.18,8.18,8.16,8.17,39800.0,6.6766,6.6766,6.6603,6.6685,39800.0
2008-01-28 15:25:00,8.17,8.18,8.17,8.18,14600.0,6.6685,6.6766,6.6685,6.6766,14600.0
2008-01-28 15:30:00,8.17,8.2,8.17,8.19,25600.0,6.6685,6.693,6.6685,6.6848,25600.0
2008-01-28 15:35:00,8.2,8.2,8.19,8.2,33800.0,6.693,6.693,6.6848,6.693,33800.0
2008-01-28 15:40:00,8.21,8.27,8.21,8.26,52600.0,6.7011,6.7501,6.7011,6.7419,52600.0
2008-01-28 15:45:00,8.27,8.27,8.21,8.23,96500.0,6.7501,6.7501,6.7011,6.7174,96500.0
2008-01-28 15:50:00,8.23,8.23,8.21,8.21,44400.0,6.7174,6.7174,6.7011,6.7011,44400.0
2008-01-28 15:55:00,8.22,8.22,8.19,8.22,101300.0,6.7093,6.7093,6.6848,6.7093,101300.0
2008-01-29 09:30:00,8.27,8.38,8.23,8.35,30000.0,6.7501,6.8399,6.7174,6.8154,30000.0
2008-01-29 09:35:00,8.37,8.4,8.35,8.37,19300.0,6.8317,6.8562,6.8154,6.8317,19300.0
2008-01-29 09:40:00,8.36,8.36,8.27,8.27,19400.0,6.8235,6.8235,6.7501,6.7501,19400.0
2008-01-29 09:45:00,8.28,8.31,8.18,8.23,46200.0,6.7583,6.7827,6.6766,6.7174,46200.0
2008-01-29 09:50:00,8.24,8.25,8.13,8.16,30000.0,6.7256,6.7338,6.6358,6.6603,30000.0
2008-01-29 09:55:00,8.14,8.18,8.04,8.06,48700.0,6.644,6.6766,6.5624,6.5787,48700.0
2008-01-29 10:00:00,8.06,8.11,8.05,8.09,91400.0,6.5787,6.6195,6.5705,6.6032,91400.0
2008-01-29 10:05:00,8.09,8.13,8.05,8.05,54400.0,6.6032,6.6358,6.5705,6.5705,54400.0
2008-01-29 10:10:00,8.05,8.09,8.05,8.07,41600.0,6.5705,6.6032,6.5705,6.5868,41600.0
2008-01-29 10:15:00,8.07,8.07,8.04,8.06,35500.0,6.5868,6.5868,6.5624,6.5787,35500.0
2008-01-29 10:20:00,8.07,8.1,8.07,8.1,45600.0,6.5868,6.6113,6.5868,6.6113,45600.0
2008-01-29 10:25:00,8.11,8.14,8.1,8.13,26200.0,6.6195,6.644,6.6113,6.6358,26200.0
2008-01-29 10:30:00,8.13,8.17,8.13,8.14,30200.0,6.6358,6.6685,6.6358,6.644,30200.0
2008-01-29 10:35:00,8.14,8.18,8.13,8.18,37600.0,6.644,6.6766,6.6358,6.6766,37600.0
2008-01-29 10:40:00,8.18,8.19,8.12,8.16,26800.0,6.6766,6.6848,6.6277,6.6603,26800.0
2008-01-29 10:45:00,8.16,8.16,8.1,8.11,23300.0,6.6603,6.6603,6.6113,6.6195,23300.0
2008-01-29 10:50:00,8.11,8.14,8.11,8.12,43400.0,6.6195,6.644,6.6195,6.6277,43400.0
2008-01-29 10:55:00,8.11,8.12,8.11,8.12,26500.0,6.6195,6.6277,6.6195,6.6277,26500.0
2008-01-29 11:00:00,8.12,8.15,8.11,8.15,24000.0,6.6277,6.6521,6.6195,6.6521,24000.0
2008-01-29 11:05:00,8.15,8.2,8.15,8.2,12300.0,6.6521,6.693,6.6521,6.693,12300.0
2008-01-29 11:10:00,8.19,8.2,8.18,8.19,18400.0,6.6848,6.693,6.6766,6.6848,18400.0
2008-01-29 11:15:00,8.18,8.21,8.17,8.21,20200.0,6.6766,6.7011,6.6685,6.7011,20200.0
2008-01-29 11:20:00,8.22,8.22,8.17,8.17,18200.0,6.7093,6.7093,6.6685,6.6685,18200.0
2008-01-29 11:25:00,8.18,8.19,8.17,8.18,14300.0,6.6766,6.6848,6.6685,6.6766,14300.0
2008-01-29 11:30:00,8.18,8.23,8.18,8.22,10400.0,6.6766,6.7174,6.6766,6.7093,10400.0
2008-01-29 11:35:00,8.22,8.23,8.22,8.23,9300.0,6.7093,6.7174,6.7093,6.7174,9300.0
2008-01-29 11:40:00,8.23,8.24,8.21,8.23,11700.0,6.7174,6.7256,6.7011,6.7174,11700.0
2008-01-29 11:45:00,8.23,8.23,8.2,8.2,10800.0,6.7174,6.7174,6.693,6.693,10800.0
2008-01-29 11:50:00,8.21,8.24,8.2,8.23,7000.0,6.7011,6.7256,6.693,6.7174,7000.0
2008-01-29 11:55:00,8.23,8.23,8.21,8.23,20400.0,6.7174,6.7174,6.7011,6.7174,20400.0
2008-01-29 12:00:00,8.23,8.24,8.23,8.24,3300.0,6.7174,6.7256,6.7174,6.7256,3300.0
2008-01-29 12:05:00,8.23,8.23,8.2,8.2,25300.0,6.7174,6.7174,6.693,6.693,25300.0
2008-01-29 12:10:00,8.21,8.24,8.21,8.22,25800.0,6.7011,6.7256,6.7011,6.7093,25800.0
2008-01-29 12:15:00,8.22,8.23,8.17,8.17,38500.0,6.7093,6.7174,6.6685,6.6685,38500.0
2008-01-29 12:20:00,8.17,8.21,8.17,8.2,21100.0,6.6685,6.7011,6.6685,6.693,21100.0
2008-01-29 12:25:00,8.2,8.2,8.16,8.18,23900.0,6.693,6.693,6.6603,6.6766,23900.0
2008-01-29 12:30:00,8.18,8.22,8.18,8.19,14400.0,6.6766,6.7093,6.6766,6.6848,14400.0
2008-01-29 12:35:00,8.19,8.2,8.19,8.19,6100.0,6.6848,6.693,6.6848,6.6848,6100.0
2008-01-29 12:40:00,8.19,8.22,8.19,8.2,17700.0,6.6848,6.7093,6.6848,6.693,17700.0
2008-01-29 12:45:00,8.21,8.25,8.21,8.24,8800.0,6.7011,6.7338,6.7011,6.7256,8800.0
2008-01-29 12:50:00,8.24,8.26,8.23,8.24,40000.0,6.7256,6.7419,6.7174,6.7256,40000.0
2008-01-29 12:55:00,8.23,8.24,8.22,8.23,5600.0,6.7174,6.7256,6.7093,6.7174,5600.0
2008-01-29 13:00:00,8.22,8.24,8.22,8.23,9600.0,6.7093,6.7256,6.7093,6.7174,9600.0
2008-01-29 13:05:00,8.22,8.23,8.2,8.2,18900.0,6.7093,6.7174,6.693,6.693,18900.0
2008-01-29 13:10:00,8.2,8.21,8.2,8.2,10300.0,6.693,6.7011,6.693,6.693,10300.0
2008-01-29 13:15:00,8.2,8.23,8.18,8.23,23300.0,6.693,6.7174,6.6766,6.7174,23300.0
2008-01-29 13:20:00,8.23,8.23,8.2,8.21,47500.0,6.7174,6.7174,6.693,6.7011,47500.0
2008-01-29 13:25:00,8.21,8.23,8.21,8.23,13100.0,6.7011,6.7174,6.7011,6.7174,13100.0
2008-01-29 13:30:00,8.23,8.25,8.23,8.25,5000.0,6.7174,6.7338,6.7174,6.7338,5000.0
2008-01-29 13:35:00,8.26,8.27,8.25,8.26,26600.0,6.7419,6.7501,6.7338,6.7419,26600.0
2008-01-29 13:40:00,8.26,8.29,8.26,8.29,10100.0,6.7419,6.7664,6.7419,6.7664,10100.0
2008-01-29 13:45:00,8.29,8.29,8.28,8.29,8400.0,6.7664,6.7664,6.7583,6.7664,8400.0
2008-01-29 13:50:00,8.28,8.28,8.26,8.26,17000.0,6.7583,6.7583,6.7419,6.7419,17000.0
2008-01-29 13:55:00,8.27,8.29,8.26,8.28,24100.0,6.7501,6.7664,6.7419,6.7583,24100.0
2008-01-29 14:00:00,8.27,8.27,8.26,8.27,35000.0,6.7501,6.7501,6.7419,6.7501,35000.0
2008-01-29 14:05:00,8.26,8.27,8.22,8.22,26100.0,6.7419,6.7501,6.7093,6.7093,26100.0
2008-01-29 14:10:00,8.23,8.24,8.16,8.22,119200.0,6.7174,6.7256,6.6603,6.7093,119200.0
2008-01-29 14:15:00,8.22,8.28,8.22,8.26,30000.0,6.7093,6.7583,6.7093,6.7419,30000.0
2008-01-29 14:20:00,8.26,8.27,8.25,8.27,8700.0,6.7419,6.7501,6.7338,6.7501,8700.0
2008-01-29 14:25:00,8.27,8.3,8.27,8.29,10500.0,6.7501,6.7746,6.7501,6.7664,10500.0
2008-01-29 14:30:00,8.29,8.3,8.27,8.28,17700.0,6.7664,6.7746,6.7501,6.7583,17700.0
2008-01-29 14:35:00,8.28,8.29,8.27,8.29,21200.0,6.7583,6.7664,6.7501,6.7664,21200.0
2008-01-29 14:40:00,8.29,8.29,8.26,8.27,23000.0,6.7664,6.7664,6.7419,6.7501,23000.0
2008-01-29 14:45:00,8.28,8.3,8.27,8.3,28300.0,6.7583,6.7746,6.7501,6.7746,28300.0
2008-01-29 14:50:00,8.3,8.32,8.29,8.3,34000.0,6.7746,6.7909,6.7664,6.7746,34000.0
2008-01-29 14:55:00,8.3,8.31,8.3,8.31,8700.0,6.7746,6.7827,6.7746,6.7827,8700.0
2008-01-29 15:00:00,8.31,8.31,8.29,8.31,25700.0,6.7827,6.7827,6.7664,6.7827,25700.0
2008-01-29 15:05:00,8.31,8.33,8.31,8.33,21500.0,6.7827,6.7991,6.7827,6.7991,21500.0
2008-01-29 15:10:00,8.33,8.33,8.3,8.3,24100.0,6.7991,6.7991,6.7746,6.7746,24100.0
2008-01-29 15:15:00,8.3,8.31,8.3,8.31,8600.0,6.7746,6.7827,6.7746,6.7827,8600.0
2008-01-29 15:20:00,8.3,8.33,8.3,8.32,21800.0,6.7746,6.7991,6.7746,6.7909,21800.0
2008-01-29 15:25:00,8.32,8.33,8.31,8.31,16100.0,6.7909,6.7991,6.7827,6.7827,16100.0
2008-01-29 15:30:00,8.31,8.32,8.3,8.3,15800.0,6.7827,6.7909,6.7746,6.7746,15800.0
2008-01-29 15:35:00,8.3,8.31,8.29,8.3,19100.0,6.7746,6.7827,6.7664,6.7746,19100.0
2008-01-29 15:40:00,8.31,8.31,8.3,8.3,28400.0,6.7827,6.7827,6.7746,6.7746,28400.0
2008-01-29 15:45:00,8.3,8.3,8.29,8.3,13000.0,6.7746,6.7746,6.7664,6.7746,13000.0
2008-01-29 15:50:00,8.3,8.34,8.29,8.3,77400.0,6.7746,6.8072,6.7664,6.7746,77400.0
2008-01-29 15:55:00,8.31,8.31,8.3,8.31,47200.0,6.7827,6.7827,6.7746,6.7827,47200.0
2008-01-30 09:30:00,8.22,8.24,8.2,8.2,37700.0,6.7093,6.7256,6.693,6.693,37700.0
2008-01-30 09:35:00,8.2,8.2,8.11,8.12,56000.0,6.693,6.693,6.6195,6.6277,56000.0
2008-01-30 09:40:00,8.12,8.18,8.12,8.15,34900.0,6.6277,6.6766,6.6277,6.6521,34900.0
2008-01-30 09:45:00,8.16,8.17,8.13,8.14,28700.0,6.6603,6.6685,6.6358,6.644,28700.0
2008-01-30 09:50:00,8.14,8.18,8.13,8.18,19700.0,6.644,6.6766,6.6358,6.6766,19700.0
2008-01-30 09:55:00,8.19,8.19,8.18,8.18,8200.0,6.6848,6.6848,6.6766,6.6766,8200.0
2008-01-30 10:00:00,8.18,8.19,8.16,8.16,10100.0,6.6766,6.6848,6.6603,6.6603,10100.0
2008-01-30 10:05:00,8.16,8.17,8.1,8.16,54100.0,6.6603,6.6685,6.6113,6.6603,54100.0
2008-01-30 10:10:00,8.16,8.16,8.14,8.14,16600.0,6.6603,6.6603,6.644,6.644,16600.0
2008-01-30 10:15:00,8.14,8.14,8.12,8.13,21000.0,6.644,6.644,6.6277,6.6358,21000.0
2008-01-30 10:20:00,8.12,8.13,8.12,8.12,26000.0,6.6277,6.6358,6.6277,6.6277,26000.0
2008-01-30 10:25:00,8.12,8.13,8.07,8.08,25300.0,6.6277,6.6358,6.5868,6.595,25300.0
2008-01-30 10:30:00,8.07,8.09,8.05,8.06,59500.0,6.5868,6.6032,6.5705,6.5787,59500.0
2008-01-30 10:35:00,8.05,8.06,8.05,8.05,17200.0,6.5705,6.5787,6.5705,6.5705,17200.0
2008-01-30 10:40:00,8.05,8.07,8.05,8.07,47300.0,6.5705,6.5868,6.5705,6.5868,47300.0
2008-01-30 10:45:00,8.06,8.07,8.06,8.06,13500.0,6.5787,6.5868,6.5787,6.5787,13500.0
2008-01-30 10:50:00,8.06,8.1,8.06,8.1,20100.0,6.5787,6.6113,6.5787,6.6113,20100.0
2008-01-30 10:55:00,8.1,8.1,8.09,8.09,2700.0,6.6113,6.6113,6.6032,6.6032,2700.0
2008-01-30 11:00:00,8.1,8.1,8.07,8.08,26600.0,6.6113,6.6113,6.5868,6.595,26600.0
2008-01-30 11:05:00,8.07,8.07,8.05,8.05,24400.0,6.5868,6.5868,6.5705,6.5705,24400.0
2008-01-30 11:10:00,8.05,8.06,8.01,8.02,81900.0,6.5705,6.5787,6.5379,6.546,81900.0
2008-01-30 11:15:00,8.02,8.03,7.99,8.01,77200.0,6.546,6.5542,6.5215,6.5379,77200.0
2008-01-30 11:20:00,8.02,8.04,8.02,8.02,30100.0,6.546,6.5624,6.546,6.546,30100.0
2008-01-30 11:25:00,8.02,8.02,7.94,7.94,70600.0,6.546,6.546,6.4807,6.4807,70600.0
2008-01-30 11:30:00,7.95,7.99,7.94,7.98,35600.0,6.4889,6.5215,6.4807,6.5134,35600.0
2008-01-30 11:35:00,7.99,8.0,7.98,8.0,35200.0,6.5215,6.5297,6.5134,6.5297,35200.0
2008-01-30 11:40:00,7.99,8.0,7.98,7.98,18200.0,6.5215,6.5297,6.5134,6.5134,18200.0
2008-01-30 11:45:00,7.99,8.0,7.98,8.0,51400.0,6.5215,6.5297,6.5134,6.5297,51400.0
2008-01-30 11:50:00,8.0,8.05,8.0,8.02,37300.0,6.5297,6.5705,6.5297,6.546,37300.0
2008-01-30 11:55:00,8.02,8.03,7.98,7.98,29800.0,6.546,6.5542,6.5134,6.5134,29800.0
2008-01-30 12:00:00,7.99,8.0,7.98,8.0,30900.0,6.5215,6.5297,6.5134,6.5297,30900.0
2008-01-30 12:05:00,8.0,8.0,7.99,7.99,14100.0,6.5297,6.5297,6.5215,6.5215,14100.0
2008-01-30 12:10:00,7.99,8.0,7.99,7.99,5600.0,6.5215,6.5297,6.5215,6.5215,5600.0
2008-01-30 12:15:00,8.0,8.0,7.98,7.98,18500.0,6.5297,6.5297,6.5134,6.5134,18500.0
2008-01-30 12:20:00,7.98,7.99,7.98,7.99,7800.0,6.5134,6.5215,6.5134,6.5215,7800.0
2008-01-30 12:25:00,7.98,7.99,7.98,7.98,14000.0,6.5134,6.5215,6.5134,6.5134,14000.0
2008-01-30 12:30:00,7.99,7.99,7.98,7.98,8900.0,6.5215,6.5215,6.5134,6.5134,8900.0
2008-01-30 12:35:00,7.99,7.99,7.98,7.99,46700.0,6.5215,6.5215,6.5134,6.5215,46700.0
2008-01-30 12:40:00,7.99,8.04,7.99,8.03,46600.0,6.5215,6.5624,6.5215,6.5542,46600.0
2008-01-30 12:45:00,8.04,8.07,8.02,8.06,48700.0,6.5624,6.5868,6.546,6.5787,48700.0
2008-01-30 12:50:00,8.06,8.09,8.05,8.08,32000.0,6.5787,6.6032,6.5705,6.595,32000.0
2008-01-30 12:55:00,8.09,8.11,8.08,8.11,26000.0,6.6032,6.6195,6.595,6.6195,26000.0
2008-01-30 13:00:00,8.1,8.1,8.09,8.1,24200.0,6.6113,6.6113,6.6032,6.6113,24200.0
2008-01-30 13:05:00,8.09,8.1,8.09,8.09,4300.0,6.6032,6.6113,6.6032,6.6032,4300.0
2008-01-30 13:10:00,8.09,8.1,8.09,8.1,9900.0,6.6032,6.6113,6.6032,6.6113,9900.0
2008-01-30 13:15:00,8.1,8.11,8.09,8.11,22200.0,6.6113,6.6195,6.6032,6.6195,22200.0
2008-01-30 13:20:00,8.1,8.1,8.07,8.08,33200.0,6.6113,6.6113,6.5868,6.595,33200.0
2008-01-30 13:25:00,8.08,8.09,8.08,8.09,17100.0,6.595,6.6032,6.595,6.6032,17100.0
2008-01-30 13:30:00,8.09,8.09,8.08,8.08,9900.0,6.6032,6.6032,6.595,6.595,9900.0
2008-01-30 13:35:00,8.09,8.09,8.05,8.08,47800.0,6.6032,6.6032,6.5705,6.595,47800.0
2008-01-30 13:40:00,8.08,8.08,8.07,8.07,9600.0,6.595,6.595,6.5868,6.5868,9600.0
2008-01-30 13:45:00,8.07,8.07,8.04,8.06,80900.0,6.5868,6.5868,6.5624,6.5787,80900.0
2008-01-30 13:50:00,8.06,8.06,8.03,8.06,31800.0,6.5787,6.5787,6.5542,6.5787,31800.0
2008-01-30 13:55:00,8.07,8.08,8.07,8.07,13000.0,6.5868,6.595,6.5868,6.5868,13000.0
2008-01-30 14:00:00,8.08,8.09,8.07,8.08,16200.0,6.595,6.6032,6.5868,6.595,16200.0
2008-01-30 14:05:00,8.09,8.12,8.08,8.11,38400.0,6.6032,6.6277,6.595,6.6195,38400.0
2008-01-30 14:10:00,8.1,8.15,8.1,8.15,33600.0,6.6113,6.6521,6.6113,6.6521,33600.0
2008-01-30 14:15:00,8.14,8.2,8.1,8.19,108000.0,6.644,6.693,6.6113,6.6848,108000.0
2008-01-30 14:20:00,8.19,8.23,8.16,8.23,44900.0,6.6848,6.7174,6.6603,6.7174,44900.0
2008-01-30 14:25:00,8.23,8.3,8.21,8.21,71400.0,6.7174,6.7746,6.7011,6.7011,71400.0
2008-01-30 14:30:00,8.21,8.21,8.13,8.14,40500.0,6.7011,6.7011,6.6358,6.644,40500.0
2008-01-30 14:35:00,8.13,8.14,8.08,8.14,49200.0,6.6358,6.644,6.595,6.644,49200.0
2008-01-30 14:40:00,8.15,8.19,8.14,8.17,41100.0,6.6521,6.6848,6.644,6.6685,41100.0
2008-01-30 14:45:00,8.17,8.22,8.13,8.2,38800.0,6.6685,6.7093,6.6358,6.693,38800.0
2008-01-30 14:50:00,8.2,8.25,8.2,8.24,42800.0,6.693,6.7338,6.693,6.7256,42800.0
2008-01-30 14:55:00,8.24,8.27,8.22,8.27,35400.0,6.7256,6.7501,6.7093,6.7501,35400.0
2008-01-30 15:00:00,8.27,8.29,8.26,8.27,28200.0,6.7501,6.7664,6.7419,6.7501,28200.0
2008-01-30 15:05:00,8.27,8.3,8.27,8.3,45500.0,6.7501,6.7746,6.7501,6.7746,45500.0
2008-01-30 15:10:00,8.29,8.29,8.23,8.25,42600.0,6.7664,6.7664,6.7174,6.7338,42600.0
2008-01-30 15:15:00,8.25,8.25,8.21,8.23,42200.0,6.7338,6.7338,6.7011,6.7174,42200.0
2008-01-30 15:20:00,8.23,8.26,8.23,8.26,44500.0,6.7174,6.7419,6.7174,6.7419,44500.0
2008-01-30 15:25:00,8.26,8.32,8.25,8.26,87300.0,6.7419,6.7909,6.7338,6.7419,87300.0
2008-01-30 15:30:00,8.26,8.28,8.22,8.22,22600.0,6.7419,6.7583,6.7093,6.7093,22600.0
2008-01-30 15:35:00,8.22,8.24,8.13,8.16,34100.0,6.7093,6.7256,6.6358,6.6603,34100.0
2008-01-30 15:40:00,8.16,8.19,8.13,8.13,41700.0,6.6603,6.6848,6.6358,6.6358,41700.0
2008-01-30 15:45:00,8.13,8.13,8.08,8.12,74400.0,6.6358,6.6358,6.595,6.6277,74400.0
2008-01-30 15:50:00,8.13,8.13,8.06,8.06,124900.0,6.6358,6.6358,6.5787,6.5787,124900.0
2008-01-30 15:55:00,8.06,8.07,8.02,8.07,127100.0,6.5787,6.5868,6.546,6.5868,127100.0
2008-01-31 09:30:00,7.93,8.06,7.91,8.03,28000.0,6.4726,6.5787,6.4563,6.5542,28000.0
2008-01-31 09:35:00,8.02,8.03,8.02,8.03,14700.0,6.546,6.5542,6.546,6.5542,14700.0
2008-01-31 09:40:00,8.04,8.04,7.99,7.99,24900.0,6.5624,6.5624,6.5215,6.5215,24900.0
2008-01-31 09:45:00,8.0,8.0,7.91,7.98,56500.0,6.5297,6.5297,6.4563,6.5134,56500.0
2008-01-31 09:50:00,7.99,8.0,7.98,7.99,27400.0,6.5215,6.5297,6.5134,6.5215,27400.0
2008-01-31 09:55:00,8.0,8.0,7.93,7.96,48700.0,6.5297,6.5297,6.4726,6.4971,48700.0
2008-01-31 10:00:00,7.96,7.98,7.92,7.95,31600.0,6.4971,6.5134,6.4644,6.4889,31600.0
2008-01-31 10:05:00,7.95,7.99,7.94,7.99,34500.0,6.4889,6.5215,6.4807,6.5215,34500.0
2008-01-31 10:10:00,7.98,8.04,7.98,8.04,17700.0,6.5134,6.5624,6.5134,6.5624,17700.0
2008-01-31 10:15:00,8.03,8.03,7.98,7.98,17100.0,6.5542,6.5542,6.5134,6.5134,17100.0
2008-01-31 10:20:00,7.97,7.99,7.97,7.98,6900.0,6.5052,6.5215,6.5052,6.5134,6900.0
2008-01-31 10:25:00,7.97,7.97,7.96,7.97,16300.0,6.5052,6.5052,6.4971,6.5052,16300.0
2008-01-31 10:30:00,7.97,7.99,7.97,7.99,24200.0,6.5052,6.5215,6.5052,6.5215,24200.0
2008-01-31 10:35:00,7.99,7.99,7.93,7.93,14200.0,6.5215,6.5215,6.4726,6.4726,14200.0
2008-01-31 10:40:00,7.93,7.95,7.93,7.94,22400.0,6.4726,6.4889,6.4726,6.4807,22400.0
2008-01-31 10:45:00,7.93,7.94,7.91,7.94,28600.0,6.4726,6.4807,6.4563,6.4807,28600.0
2008-01-31 10:50:00,7.94,7.94,7.93,7.94,14000.0,6.4807,6.4807,6.4726,6.4807,14000.0
2008-01-31 10:55:00,7.94,7.96,7.93,7.96,24000.0,6.4807,6.4971,6.4726,6.4971,24000.0
2008-01-31 11:00:00,7.96,8.01,7.96,8.0,43100.0,6.4971,6.5379,6.4971,6.5297,43100.0
2008-01-31 11:05:00,8.0,8.03,8.0,8.02,14600.0,6.5297,6.5542,6.5297,6.546,14600.0
2008-01-31 11:10:00,8.02,8.03,8.0,8.01,21400.0,6.546,6.5542,6.5297,6.5379,21400.0
2008-01-31 11:15:00,8.02,8.02,7.98,7.99,35500.0,6.546,6.546,6.5134,6.5215,35500.0
2008-01-31 11:20:00,8.0,8.05,8.0,8.05,27400.0,6.5297,6.5705,6.5297,6.5705,27400.0
2008-01-31 11:25:00,8.05,8.11,8.05,8.1,38800.0,6.5705,6.6195,6.5705,6.6113,38800.0
2008-01-31 11:30:00,8.1,8.11,8.07,8.08,30600.0,6.6113,6.6195,6.5868,6.595,30600.0
2008-01-31 11:35:00,8.08,8.08,8.06,8.06,11800.0,6.595,6.595,6.5787,6.5787,11800.0
2008-01-31 11:40:00,8.06,8.08,8.06,8.08,12900.0,6.5787,6.595,6.5787,6.595,12900.0
2008-01-31 11:45:00,8.08,8.13,8.08,8.13,35400.0,6.595,6.6358,6.595,6.6358,35400.0
2008-01-31 11:50:00,8.14,8.17,8.13,8.17,32100.0,6.644,6.6685,6.6358,6.6685,32100.0
2008-01-31 11:55:00,8.17,8.18,8.14,8.14,18700.0,6.6685,6.6766,6.644,6.644,18700.0
2008-01-31 12:00:00,8.14,8.14,8.13,8.13,11100.0,6.644,6.644,6.6358,6.6358,11100.0
2008-01-31 12:05:00,8.13,8.13,8.05,8.06,17100.0,6.6358,6.6358,6.5705,6.5787,17100.0
2008-01-31 12:10:00,8.05,8.07,8.05,8.07,19000.0,6.5705,6.5868,6.5705,6.5868,19000.0
2008-01-31 12:15:00,8.07,8.07,8.05,8.06,13400.0,6.5868,6.5868,6.5705,6.5787,13400.0
2008-01-31 12:20:00,8.06,8.09,8.06,8.09,13300.0,6.5787,6.6032,6.5787,6.6032,13300.0
2008-01-31 12:25:00,8.09,8.09,8.06,8.08,16500.0,6.6032,6.6032,6.5787,6.595,16500.0
2008-01-31 12:30:00,8.08,8.09,8.08,8.08,27100.0,6.595,6.6032,6.595,6.595,27100.0
2008-01-31 12:35:00,8.08,8.11,8.08,8.1,29900.0,6.595,6.6195,6.595,6.6113,29900.0
2008-01-31 12:40:00,8.11,8.12,8.1,8.11,28800.0,6.6195,6.6277,6.6113,6.6195,28800.0
2008-01-31 12:45:00,8.11,8.12,8.1,8.12,27400.0,6.6195,6.6277,6.6113,6.6277,27400.0
2008-01-31 12:50:00,8.11,8.11,8.07,8.07,27400.0,6.6195,6.6195,6.5868,6.5868,27400.0
2008-01-31 12:55:00,8.07,8.08,8.07,8.08,14500.0,6.5868,6.595,6.5868,6.595,14500.0
2008-01-31 13:00:00,8.08,8.1,8.07,8.08,29900.0,6.595,6.6113,6.5868,6.595,29900.0
2008-01-31 13:05:00,8.09,8.09,8.08,8.09,12400.0,6.6032,6.6032,6.595,6.6032,12400.0
2008-01-31 13:10:00,8.09,8.12,8.08,8.1,33000.0,6.6032,6.6277,6.595,6.6113,33000.0
2008-01-31 13:15:00,8.1,8.11,8.1,8.11,8200.0,6.6113,6.6195,6.6113,6.6195,8200.0
2008-01-31 13:20:00,8.1,8.11,8.08,8.08,20800.0,6.6113,6.6195,6.595,6.595,20800.0
2008-01-31 13:25:00,8.09,8.1,8.09,8.1,15500.0,6.6032,6.6113,6.6032,6.6113,15500.0
2008-01-31 13:30:00,8.1,8.12,8.1,8.11,12300.0,6.6113,6.6277,6.6113,6.6195,12300.0
2008-01-31 13:35:00,8.12,8.13,8.11,8.13,13400.0,6.6277,6.6358,6.6195,6.6358,13400.0
2008-01-31 13:40:00,8.12,8.13,8.12,8.12,9300.0,6.6277,6.6358,6.6277,6.6277,9300.0
2008-01-31 13:45:00,8.13,8.13,8.11,8.13,45400.0,6.6358,6.6358,6.6195,6.6358,45400.0
2008-01-31 13:50:00,8.13,8.15,8.13,8.15,11700.0,6.6358,6.6521,6.6358,6.6521,11700.0
2008-01-31 13:55:00,8.14,8.15,8.13,8.13,16400.0,6.644,6.6521,6.6358,6.6358,16400.0
2008-01-31 14:00:00,8.13,8.13,8.12,8.12,16600.0,6.6358,6.6358,6.6277,6.6277,16600.0
2008-01-31 14:05:00,8.12,8.12,8.11,8.12,6000.0,6.6277,6.6277,6.6195,6.6277,6000.0
2008-01-31 14:10:00,8.12,8.14,8.11,8.14,29100.0,6.6277,6.644,6.6195,6.644,29100.0
2008-01-31 14:15:00,8.13,8.14,8.11,8.12,20600.0,6.6358,6.644,6.6195,6.6277,20600.0
2008-01-31 14:20:00,8.12,8.14,8.11,8.13,29300.0,6.6277,6.644,6.6195,6.6358,29300.0
2008-01-31 14:25:00,8.14,8.14,8.13,8.14,12700.0,6.644,6.644,6.6358,6.644,12700.0
2008-01-31 14:30:00,8.14,8.14,8.13,8.13,4600.0,6.644,6.644,6.6358,6.6358,4600.0
2008-01-31 14:35:00,8.14,8.14,8.12,8.12,29800.0,6.644,6.644,6.6277,6.6277,29800.0
2008-01-31 14:40:00,8.12,8.12,8.11,8.11,18500.0,6.6277,6.6277,6.6195,6.6195,18500.0
2008-01-31 14:45:00,8.11,8.14,8.11,8.14,54800.0,6.6195,6.644,6.6195,6.644,54800.0
2008-01-31 14:50:00,8.14,8.14,8.12,8.13,40200.0,6.644,6.644,6.6277,6.6358,40200.0
2008-01-31 14:55:00,8.13,8.13,8.12,8.13,21600.0,6.6358,6.6358,6.6277,6.6358,21600.0
2008-01-31 15:00:00,8.13,8.14,8.12,8.13,39800.0,6.6358,6.644,6.6277,6.6358,39800.0
2008-01-31 15:05:00,8.13,8.15,8.12,8.15,29200.0,6.6358,6.6521,6.6277,6.6521,29200.0
2008-01-31 15:10:00,8.15,8.16,8.14,8.16,33100.0,6.6521,6.6603,6.644,6.6603,33100.0
2008-01-31 15:15:00,8.16,8.16,8.15,8.16,10900.0,6.6603,6.6603,6.6521,6.6603,10900.0
2008-01-31 15:20:00,8.15,8.18,8.15,8.18,46400.0,6.6521,6.6766,6.6521,6.6766,46400.0
2008-01-31 15:25:00,8.17,8.19,8.17,8.18,31700.0,6.6685,6.6848,6.6685,6.6766,31700.0
2008-01-31 15:30:00,8.19,8.19,8.17,8.18,27800.0,6.6848,6.6848,6.6685,6.6766,27800.0
2008-01-31 15:35:00,8.17,8.18,8.17,8.18,35900.0,6.6685,6.6766,6.6685,6.6766,35900.0
2008-01-31 15:40:00,8.18,8.18,8.17,8.17,56700.0,6.6766,6.6766,6.6685,6.6685,56700.0
2008-01-31 15:45:00,8.17,8.17,8.16,8.17,32600.0,6.6685,6.6685,6.6603,6.6685,32600.0
2008-01-31 15:50:00,8.16,8.17,8.06,8.07,113800.0,6.6603,6.6685,6.5787,6.5868,113800.0
2008-01-31 15:55:00,8.07,8.08,8.04,8.05,211100.0,6.5868,6.595,6.5624,6.5705,211100.0
2008-02-01 09:30:00,8.02,8.23,8.02,8.2,27800.0,6.546,6.7174,6.546,6.693,27800.0
2008-02-01 09:35:00,8.2,8.28,8.14,8.28,30300.0,6.693,6.7583,6.644,6.7583,30300.0
2008-02-01 09:40:00,8.27,8.27,8.22,8.26,31300.0,6.7501,6.7501,6.7093,6.7419,31300.0
2008-02-01 09:45:00,8.26,8.3,8.26,8.29,27200.0,6.7419,6.7746,6.7419,6.7664,27200.0
2008-02-01 09:50:00,8.29,8.3,8.22,8.24,21500.0,6.7664,6.7746,6.7093,6.7256,21500.0
2008-02-01 09:55:00,8.26,8.29,8.2,8.2,24000.0,6.7419,6.7664,6.693,6.693,24000.0
2008-02-01 10:00:00,8.2,8.3,8.17,8.3,43800.0,6.693,6.7746,6.6685,6.7746,43800.0
2008-02-01 10:05:00,8.29,8.3,8.24,8.24,27500.0,6.7664,6.7746,6.7256,6.7256,27500.0
2008-02-01 10:10:00,8.24,8.3,8.24,8.29,18300.0,6.7256,6.7746,6.7256,6.7664,18300.0
2008-02-01 10:15:00,8.28,8.31,8.27,8.28,23700.0,6.7583,6.7827,6.7501,6.7583,23700.0
2008-02-01 10:20:00,8.29,8.3,8.24,8.28,23200.0,6.7664,6.7746,6.7256,6.7583,23200.0
2008-02-01 10:25:00,8.28,8.28,8.21,8.22,52200.0,6.7583,6.7583,6.7011,6.7093,52200.0
2008-02-01 10:30:00,8.21,8.21,8.14,8.17,53200.0,6.7011,6.7011,6.644,6.6685,53200.0
2008-02-01 10:35:00,8.18,8.18,8.13,8.16,42800.0,6.6766,6.6766,6.6358,6.6603,42800.0
2008-02-01 10:40:00,8.17,8.17,8.09,8.1,31400.0,6.6685,6.6685,6.6032,6.6113,31400.0
2008-02-01 10:45:00,8.09,8.14,8.03,8.13,40500.0,6.6032,6.644,6.5542,6.6358,40500.0
2008-02-01 10:50:00,8.12,8.17,8.1,8.11,33900.0,6.6277,6.6685,6.6113,6.6195,33900.0
2008-02-01 10:55:00,8.12,8.12,7.78,8.03,316300.0,6.6277,6.6277,6.3501,6.5542,316300.0
2008-02-01 11:00:00,8.03,8.12,8.01,8.12,37600.0,6.5542,6.6277,6.5379,6.6277,37600.0
2008-02-01 11:05:00,8.12,8.12,8.05,8.06,27900.0,6.6277,6.6277,6.5705,6.5787,27900.0
2008-02-01 11:10:00,8.08,8.12,8.06,8.12,22400.0,6.595,6.6277,6.5787,6.6277,22400.0
2008-02-01 11:15:00,8.12,8.12,8.07,8.07,20400.0,6.6277,6.6277,6.5868,6.5868,20400.0
2008-02-01 11:20:00,8.07,8.1,8.05,8.1,17200.0,6.5868,6.6113,6.5705,6.6113,17200.0
2008-02-01 11:25:00,8.1,8.12,8.07,8.07,16900.0,6.6113,6.6277,6.5868,6.5868,16900.0
2008-02-01 11:30:00,8.06,8.09,8.06,8.08,17600.0,6.5787,6.6032,6.5787,6.595,17600.0
2008-02-01 11:35:00,8.09,8.11,8.08,8.1,12300.0,6.6032,6.6195,6.595,6.6113,12300.0
2008-02-01 11:40:00,8.11,8.11,8.07,8.08,16600.0,6.6195,6.6195,6.5868,6.595,16600.0
2008-02-01 11:45:00,8.09,8.1,8.07,8.09,15300.0,6.6032,6.6113,6.5868,6.6032,15300.0
2008-02-01 11:50:00,8.09,8.09,8.06,8.08,18600.0,6.6032,6.6032,6.5787,6.595,18600.0
2008-02-01 11:55:00,8.09,8.1,8.07,8.09,20600.0,6.6032,6.6113,6.5868,6.6032,20600.0
2008-02-01 12:00:00,8.08,8.09,8.04,8.07,33500.0,6.595,6.6032,6.5624,6.5868,33500.0
2008-02-01 12:05:00,8.06,8.08,8.05,8.05,26200.0,6.5787,6.595,6.5705,6.5705,26200.0
2008-02-01 12:10:00,8.05,8.06,8.03,8.05,28300.0,6.5705,6.5787,6.5542,6.5705,28300.0
2008-02-01 12:15:00,8.04,8.07,8.04,8.05,18300.0,6.5624,6.5868,6.5624,6.5705,18300.0
2008-02-01 12:20:00,8.05,8.09,8.05,8.09,22000.0,6.5705,6.6032,6.5705,6.6032,22000.0
2008-02-01 12:25:00,8.08,8.1,8.07,8.07,28800.0,6.595,6.6113,6.5868,6.5868,28800.0
2008-02-01 12:30:00,8.07,8.08,8.07,8.08,9100.0,6.5868,6.595,6.5868,6.595,9100.0
2008-02-01 12:35:00,8.07,8.08,8.05,8.06,21400.0,6.5868,6.595,6.5705,6.5787,21400.0
2008-02-01 12:40:00,8.06,8.06,8.05,8.06,17200.0,6.5787,6.5787,6.5705,6.5787,17200.0
2008-02-01 12:45:00,8.05,8.07,8.05,8.06,25000.0,6.5705,6.5868,6.5705,6.5787,25000.0
2008-02-01 12:50:00,8.07,8.09,8.07,8.08,26500.0,6.5868,6.6032,6.5868,6.595,26500.0
2008-02-01 12:55:00,8.07,8.08,8.05,8.06,22100.0,6.5868,6.595,6.5705,6.5787,22100.0
2008-02-01 13:00:00,8.05,8.1,8.03,8.09,57200.0,6.5705,6.6113,6.5542,6.6032,57200.0
2008-02-01 13:05:00,8.1,8.12,8.06,8.11,66400.0,6.6113,6.6277,6.5787,6.6195,66400.0
2008-02-01 13:10:00,8.1,8.1,8.08,8.1,13500.0,6.6113,6.6113,6.595,6.6113,13500.0
2008-02-01 13:15:00,8.1,8.13,8.09,8.1,38100.0,6.6113,6.6358,6.6032,6.6113,38100.0
2008-02-01 13:20:00,8.11,8.15,8.11,8.14,34800.0,6.6195,6.6521,6.6195,6.644,34800.0
2008-02-01 13:25:00,8.14,8.15,8.14,8.14,29300.0,6.644,6.6521,6.644,6.644,29300.0
2008-02-01 13:30:00,8.13,8.15,8.11,8.14,47800.0,6.6358,6.6521,6.6195,6.644,47800.0
2008-02-01 13:35:00,8.13,8.14,8.07,8.09,50500.0,6.6358,6.644,6.5868,6.6032,50500.0
2008-02-01 13:40:00,8.09,8.12,8.09,8.12,15900.0,6.6032,6.6277,6.6032,6.6277,15900.0
2008-02-01 13:45:00,8.12,8.15,8.1,8.14,54000.0,6.6277,6.6521,6.6113,6.644,54000.0
2008-02-01 13:50:00,8.14,8.15,8.13,8.15,26100.0,6.644,6.6521,6.6358,6.6521,26100.0
2008-02-01 13:55:00,8.14,8.15,8.11,8.11,23200.0,6.644,6.6521,6.6195,6.6195,23200.0
2008-02-01 14:00:00,8.12,8.13,8.11,8.11,12800.0,6.6277,6.6358,6.6195,6.6195,12800.0
2008-02-01 14:05:00,8.12,8.17,8.12,8.16,22800.0,6.6277,6.6685,6.6277,6.6603,22800.0
2008-02-01 14:10:00,8.16,8.17,8.14,8.17,28200.0,6.6603,6.6685,6.644,6.6685,28200.0
2008-02-01 14:15:00,8.17,8.18,8.16,8.18,10700.0,6.6685,6.6766,6.6603,6.6766,10700.0
2008-02-01 14:20:00,8.18,8.2,8.17,8.19,32300.0,6.6766,6.693,6.6685,6.6848,32300.0
2008-02-01 14:25:00,8.19,8.2,8.19,8.19,53800.0,6.6848,6.693,6.6848,6.6848,53800.0
2008-02-01 14:30:00,8.19,8.23,8.19,8.23,62000.0,6.6848,6.7174,6.6848,6.7174,62000.0
2008-02-01 14:35:00,8.22,8.24,8.2,8.23,83300.0,6.7093,6.7256,6.693,6.7174,83300.0
2008-02-01 14:40:00,8.22,8.26,8.22,8.25,29900.0,6.7093,6.7419,6.7093,6.7338,29900.0
2008-02-01 14:45:00,8.25,8.27,8.25,8.25,76400.0,6.7338,6.7501,6.7338,6.7338,76400.0
2008-02-01 14:50:00,8.26,8.27,8.25,8.27,31200.0,6.7419,6.7501,6.7338,6.7501,31200.0
2008-02-01 14:55:00,8.27,8.29,8.26,8.28,56800.0,6.7501,6.7664,6.7419,6.7583,56800.0
2008-02-01 15:00:00,8.27,8.29,8.26,8.29,55200.0,6.7501,6.7664,6.7419,6.7664,55200.0
2008-02-01 15:05:00,8.29,8.31,8.28,8.31,38700.0,6.7664,6.7827,6.7583,6.7827,38700.0
2008-02-01 15:10:00,8.31,8.31,8.3,8.3,29100.0,6.7827,6.7827,6.7746,6.7746,29100.0
2008-02-01 15:15:00,8.31,8.31,8.29,8.29,38900.0,6.7827,6.7827,6.7664,6.7664,38900.0
2008-02-01 15:20:00,8.3,8.31,8.27,8.3,118300.0,6.7746,6.7827,6.7501,6.7746,118300.0
2008-02-01 15:25:00,8.3,8.32,8.3,8.31,61900.0,6.7746,6.7909,6.7746,6.7827,61900.0
2008-02-01 15:30:00,8.31,8.32,8.3,8.31,34300.0,6.7827,6.7909,6.7746,6.7827,34300.0
2008-02-01 15:35:00,8.32,8.32,8.3,8.3,43700.0,6.7909,6.7909,6.7746,6.7746,43700.0
2008-02-01 15:40:00,8.31,8.34,8.31,8.34,76600.0,6.7827,6.8072,6.7827,6.8072,76600.0
2008-02-01 15:45:00,8.35,8.35,8.33,8.34,133900.0,6.8154,6.8154,6.7991,6.8072,133900.0
2008-02-01 15:50:00,8.34,8.35,8.34,8.34,70600.0,6.8072,6.8154,6.8072,6.8072,70600.0
2008-02-01 15:55:00,8.35,8.36,8.33,8.34,160400.0,6.8154,6.8235,6.7991,6.8072,160400.0
2008-02-04 09:30:00,8.34,8.39,8.26,8.27,32500.0,6.8072,6.848,6.7419,6.7501,32500.0
2008-02-04 09:35:00,8.29,8.34,8.21,8.23,24900.0,6.7664,6.8072,6.7011,6.7174,24900.0
2008-02-04 09:40:00,8.22,8.28,8.19,8.27,18700.0,6.7093,6.7583,6.6848,6.7501,18700.0
2008-02-04 09:45:00,8.27,8.36,8.27,8.34,33400.0,6.7501,6.8235,6.7501,6.8072,33400.0
2008-02-04 09:50:00,8.35,8.37,8.29,8.36,28600.0,6.8154,6.8317,6.7664,6.8235,28600.0
2008-02-04 09:55:00,8.36,8.41,8.35,8.38,47000.0,6.8235,6.8644,6.8154,6.8399,47000.0
2008-02-04 10:00:00,8.39,8.41,8.33,8.4,39400.0,6.848,6.8644,6.7991,6.8562,39400.0
2008-02-04 10:05:00,8.4,8.4,8.32,8.35,27400.0,6.8562,6.8562,6.7909,6.8154,27400.0
2008-02-04 10:10:00,8.33,8.38,8.33,8.37,31400.0,6.7991,6.8399,6.7991,6.8317,31400.0
2008-02-04 10:15:00,8.36,8.39,8.34,8.38,36200.0,6.8235,6.848,6.8072,6.8399,36200.0
2008-02-04 10:20:00,8.38,8.38,8.32,8.35,19500.0,6.8399,6.8399,6.7909,6.8154,19500.0
2008-02-04 10:25:00,8.34,8.35,8.32,8.34,16900.0,6.8072,6.8154,6.7909,6.8072,16900.0
2008-02-04 10:30:00,8.34,8.34,8.3,8.3,30500.0,6.8072,6.8072,6.7746,6.7746,30500.0
2008-02-04 10:35:00,8.29,8.3,8.27,8.29,23000.0,6.7664,6.7746,6.7501,6.7664,23000.0
2008-02-04 10:40:00,8.28,8.33,8.27,8.33,26700.0,6.7583,6.7991,6.7501,6.7991,26700.0
2008-02-04 10:45:00,8.33,8.34,8.32,8.33,21100.0,6.7991,6.8072,6.7909,6.7991,21100.0
2008-02-04 10:50:00,8.33,8.34,8.32,8.33,20800.0,6.7991,6.8072,6.7909,6.7991,20800.0
2008-02-04 10:55:00,8.33,8.33,8.29,8.3,17200.0,6.7991,6.7991,6.7664,6.7746,17200.0
2008-02-04 11:00:00,8.3,8.3,8.28,8.28,20300.0,6.7746,6.7746,6.7583,6.7583,20300.0
2008-02-04 11:05:00,8.28,8.33,8.28,8.33,29400.0,6.7583,6.7991,6.7583,6.7991,29400.0
2008-02-04 11:10:00,8.33,8.33,8.3,8.3,31300.0,6.7991,6.7991,6.7746,6.7746,31300.0
2008-02-04 11:15:00,8.31,8.31,8.28,8.3,50900.0,6.7827,6.7827,6.7583,6.7746,50900.0
2008-02-04 11:20:00,8.3,8.31,8.28,8.28,19700.0,6.7746,6.7827,6.7583,6.7583,19700.0
2008-02-04 11:25:00,8.27,8.28,8.26,8.27,19300.0,6.7501,6.7583,6.7419,6.7501,19300.0
2008-02-04 11:30:00,8.28,8.35,8.27,8.35,53900.0,6.7583,6.8154,6.7501,6.8154,53900.0
2008-02-04 11:35:00,8.34,8.34,8.25,8.26,43400.0,6.8072,6.8072,6.7338,6.7419,43400.0
2008-02-04 11:40:00,8.26,8.28,8.25,8.28,14600.0,6.7419,6.7583,6.7338,6.7583,14600.0
2008-02-04 11:45:00,8.27,8.28,8.26,8.27,27700.0,6.7501,6.7583,6.7419,6.7501,27700.0
2008-02-04 11:50:00,8.27,8.28,8.26,8.28,8400.0,6.7501,6.7583,6.7419,6.7583,8400.0
2008-02-04 11:55:00,8.28,8.28,8.22,8.22,32700.0,6.7583,6.7583,6.7093,6.7093,32700.0
2008-02-04 12:00:00,8.23,8.23,8.22,8.22,9200.0,6.7174,6.7174,6.7093,6.7093,9200.0
2008-02-04 12:05:00,8.22,8.23,8.22,8.22,1500.0,6.7093,6.7174,6.7093,6.7093,1500.0
2008-02-04 12:10:00,8.22,8.25,8.22,8.24,25500.0,6.7093,6.7338,6.7093,6.7256,25500.0
2008-02-04 12:15:00,8.24,8.25,8.23,8.23,63100.0,6.7256,6.7338,6.7174,6.7174,63100.0
2008-02-04 12:20:00,8.23,8.24,8.21,8.23,23400.0,6.7174,6.7256,6.7011,6.7174,23400.0
2008-02-04 12:25:00,8.24,8.25,8.23,8.25,7800.0,6.7256,6.7338,6.7174,6.7338,7800.0
2008-02-04 12:30:00,8.24,8.25,8.24,8.25,9400.0,6.7256,6.7338,6.7256,6.7338,9400.0
2008-02-04 12:35:00,8.25,8.25,8.24,8.25,2200.0,6.7338,6.7338,6.7256,6.7338,2200.0
2008-02-04 12:40:00,8.25,8.25,8.22,8.23,37600.0,6.7338,6.7338,6.7093,6.7174,37600.0
2008-02-04 12:45:00,8.22,8.23,8.22,8.23,6400.0,6.7093,6.7174,6.7093,6.7174,6400.0
2008-02-04 12:50:00,8.22,8.23,8.22,8.22,14700.0,6.7093,6.7174,6.7093,6.7093,14700.0
2008-02-04 12:55:00,8.23,8.24,8.22,8.23,27300.0,6.7174,6.7256,6.7093,6.7174,27300.0
2008-02-04 13:00:00,8.22,8.23,8.22,8.22,5000.0,6.7093,6.7174,6.7093,6.7093,5000.0
2008-02-04 13:05:00,8.23,8.23,8.19,8.2,43900.0,6.7174,6.7174,6.6848,6.693,43900.0
2008-02-04 13:10:00,8.2,8.21,8.18,8.19,35500.0,6.693,6.7011,6.6766,6.6848,35500.0
2008-02-04 13:15:00,8.19,8.19,8.18,8.18,20400.0,6.6848,6.6848,6.6766,6.6766,20400.0
2008-02-04 13:20:00,8.18,8.19,8.14,8.15,59300.0,6.6766,6.6848,6.644,6.6521,59300.0
2008-02-04 13:25:00,8.14,8.15,8.13,8.14,53000.0,6.644,6.6521,6.6358,6.644,53000.0
2008-02-04 13:30:00,8.14,8.14,8.11,8.12,92200.0,6.644,6.644,6.6195,6.6277,92200.0
2008-02-04 13:35:00,8.12,8.16,8.11,8.14,70700.0,6.6277,6.6603,6.6195,6.644,70700.0
2008-02-04 13:40:00,8.14,8.17,8.14,8.16,32100.0,6.644,6.6685,6.644,6.6603,32100.0
2008-02-04 13:45:00,8.16,8.17,8.11,8.13,51900.0,6.6603,6.6685,6.6195,6.6358,51900.0
2008-02-04 13:50:00,8.12,8.13,8.11,8.12,17100.0,6.6277,6.6358,6.6195,6.6277,17100.0
2008-02-04 13:55:00,8.12,8.16,8.11,8.16,38500.0,6.6277,6.6603,6.6195,6.6603,38500.0
2008-02-04 14:00:00,8.15,8.17,8.13,8.14,67100.0,6.6521,6.6685,6.6358,6.644,67100.0
2008-02-04 14:05:00,8.14,8.17,8.13,8.15,72500.0,6.644,6.6685,6.6358,6.6521,72500.0
2008-02-04 14:10:00,8.15,8.15,8.13,8.13,24900.0,6.6521,6.6521,6.6358,6.6358,24900.0
2008-02-04 14:15:00,8.13,8.14,8.12,8.14,17200.0,6.6358,6.644,6.6277,6.644,17200.0
2008-02-04 14:20:00,8.14,8.15,8.14,8.15,32500.0,6.644,6.6521,6.644,6.6521,32500.0
2008-02-04 14:25:00,8.15,8.15,8.14,8.14,8400.0,6.6521,6.6521,6.644,6.644,8400.0
2008-02-04 14:30:00,8.14,8.15,8.11,8.12,32200.0,6.644,6.6521,6.6195,6.6277,32200.0
2008-02-04 14:35:00,8.13,8.13,8.12,8.13,18800.0,6.6358,6.6358,6.6277,6.6358,18800.0
2008-02-04 14:40:00,8.12,8.13,8.08,8.09,71500.0,6.6277,6.6358,6.595,6.6032,71500.0
2008-02-04 14:45:00,8.09,8.12,8.09,8.12,68500.0,6.6032,6.6277,6.6032,6.6277,68500.0
2008-02-04 14:50:00,8.12,8.12,8.09,8.1,30700.0,6.6277,6.6277,6.6032,6.6113,30700.0
2008-02-04 14:55:00,8.09,8.12,8.09,8.12,32100.0,6.6032,6.6277,6.6032,6.6277,32100.0
2008-02-04 15:00:00,8.11,8.13,8.11,8.13,53200.0,6.6195,6.6358,6.6195,6.6358,53200.0
2008-02-04 15:05:00,8.13,8.13,8.12,8.13,37500.0,6.6358,6.6358,6.6277,6.6358,37500.0
2008-02-04 15:10:00,8.13,8.13,8.12,8.13,13800.0,6.6358,6.6358,6.6277,6.6358,13800.0
2008-02-04 15:15:00,8.12,8.14,8.12,8.13,18700.0,6.6277,6.644,6.6277,6.6358,18700.0
2008-02-04 15:20:00,8.13,8.15,8.13,8.14,23800.0,6.6358,6.6521,6.6358,6.644,23800.0
2008-02-04 15:25:00,8.14,8.15,8.14,8.14,19800.0,6.644,6.6521,6.644,6.644,19800.0
2008-02-04 15:30:00,8.15,8.16,8.14,8.14,57800.0,6.6521,6.6603,6.644,6.644,57800.0
2008-02-04 15:35:00,8.15,8.15,8.14,8.15,19600.0,6.6521,6.6521,6.644,6.6521,19600.0
2008-02-04 15:40:00,8.14,8.16,8.14,8.15,32800.0,6.644,6.6603,6.644,6.6521,32800.0
2008-02-04 15:45:00,8.16,8.16,8.15,8.16,59400.0,6.6603,6.6603,6.6521,6.6603,59400.0
2008-02-04 15:50:00,8.15,8.16,8.15,8.15,47500.0,6.6521,6.6603,6.6521,6.6521,47500.0
2008-02-04 15:55:00,8.15,8.16,8.13,8.16,78000.0,6.6521,6.6603,6.6358,6.6603,78000.0
2008-02-05 09:30:00,8.03,8.05,7.89,7.95,117000.0,6.5542,6.5705,6.4399,6.4889,117000.0
2008-02-05 09:35:00,7.95,7.95,7.91,7.92,56700.0,6.4889,6.4889,6.4563,6.4644,56700.0
2008-02-05 09:40:00,7.92,7.96,7.9,7.91,48200.0,6.4644,6.4971,6.4481,6.4563,48200.0
2008-02-05 09:45:00,7.9,7.91,7.88,7.88,28200.0,6.4481,6.4563,6.4318,6.4318,28200.0
2008-02-05 09:50:00,7.87,7.89,7.85,7.87,88800.0,6.4236,6.4399,6.4073,6.4236,88800.0
2008-02-05 09:55:00,7.87,7.89,7.86,7.87,45500.0,6.4236,6.4399,6.4154,6.4236,45500.0
2008-02-05 10:00:00,7.87,7.89,7.86,7.88,44000.0,6.4236,6.4399,6.4154,6.4318,44000.0
2008-02-05 10:05:00,7.88,7.9,7.87,7.89,60100.0,6.4318,6.4481,6.4236,6.4399,60100.0
2008-02-05 10:10:00,7.89,7.89,7.88,7.88,12300.0,6.4399,6.4399,6.4318,6.4318,12300.0
2008-02-05 10:15:00,7.88,7.9,7.88,7.89,41700.0,6.4318,6.4481,6.4318,6.4399,41700.0
2008-02-05 10:20:00,7.89,7.89,7.81,7.82,111800.0,6.4399,6.4399,6.3746,6.3828,111800.0
2008-02-05 10:25:00,7.81,7.83,7.79,7.82,115700.0,6.3746,6.391,6.3583,6.3828,115700.0
2008-02-05 10:30:00,7.82,7.85,7.82,7.84,27700.0,6.3828,6.4073,6.3828,6.3991,27700.0
2008-02-05 10:35:00,7.83,7.85,7.83,7.83,27100.0,6.391,6.4073,6.391,6.391,27100.0
2008-02-05 10:40:00,7.83,7.84,7.82,7.82,8200.0,6.391,6.3991,6.3828,6.3828,8200.0
2008-02-05 10:45:00,7.82,7.82,7.78,7.79,50600.0,6.3828,6.3828,6.3501,6.3583,50600.0
2008-02-05 10:50:00,7.78,7.79,7.75,7.75,44900.0,6.3501,6.3583,6.3257,6.3257,44900.0
2008-02-05 10:55:00,7.76,7.76,7.71,7.71,112500.0,6.3338,6.3338,6.293,6.293,112500.0
2008-02-05 11:00:00,7.71,7.72,7.68,7.7,80200.0,6.293,6.3012,6.2685,6.2848,80200.0
2008-02-05 11:05:00,7.7,7.71,7.65,7.67,93800.0,6.2848,6.293,6.244,6.2604,93800.0
2008-02-05 11:10:00,7.67,7.71,7.67,7.7,84700.0,6.2604,6.293,6.2604,6.2848,84700.0
2008-02-05 11:15:00,7.7,7.71,7.64,7.64,39100.0,6.2848,6.293,6.2359,6.2359,39100.0
2008-02-05 11:20:00,7.65,7.69,7.64,7.69,49900.0,6.244,6.2767,6.2359,6.2767,49900.0
2008-02-05 11:25:00,7.69,7.69,7.67,7.68,19000.0,6.2767,6.2767,6.2604,6.2685,19000.0
2008-02-05 11:30:00,7.68,7.69,7.66,7.69,32600.0,6.2685,6.2767,6.2522,6.2767,32600.0
2008-02-05 11:35:00,7.69,7.7,7.69,7.7,9500.0,6.2767,6.2848,6.2767,6.2848,9500.0
2008-02-05 11:40:00,7.69,7.7,7.67,7.67,34600.0,6.2767,6.2848,6.2604,6.2604,34600.0
2008-02-05 11:45:00,7.68,7.71,7.68,7.71,56700.0,6.2685,6.293,6.2685,6.293,56700.0
2008-02-05 11:50:00,7.7,7.73,7.7,7.72,36200.0,6.2848,6.3093,6.2848,6.3012,36200.0
2008-02-05 11:55:00,7.72,7.73,7.72,7.72,8900.0,6.3012,6.3093,6.3012,6.3012,8900.0
2008-02-05 12:00:00,7.72,7.73,7.69,7.69,38100.0,6.3012,6.3093,6.2767,6.2767,38100.0
2008-02-05 12:05:00,7.7,7.7,7.69,7.7,37000.0,6.2848,6.2848,6.2767,6.2848,37000.0
2008-02-05 12:10:00,7.7,7.7,7.69,7.7,8300.0,6.2848,6.2848,6.2767,6.2848,8300.0
2008-02-05 12:15:00,7.7,7.7,7.68,7.69,60900.0,6.2848,6.2848,6.2685,6.2767,60900.0
2008-02-05 12:20:00,7.69,7.7,7.69,7.69,5500.0,6.2767,6.2848,6.2767,6.2767,5500.0
2008-02-05 12:25:00,7.7,7.7,7.69,7.69,10700.0,6.2848,6.2848,6.2767,6.2767,10700.0
2008-02-05 12:30:00,7.69,7.7,7.69,7.7,40000.0,6.2767,6.2848,6.2767,6.2848,40000.0
2008-02-05 12:35:00,7.7,7.7,7.69,7.69,16600.0,6.2848,6.2848,6.2767,6.2767,16600.0
2008-02-05 12:40:00,7.7,7.7,7.69,7.7,3300.0,6.2848,6.2848,6.2767,6.2848,3300.0
2008-02-05 12:45:00,7.69,7.7,7.69,7.7,44000.0,6.2767,6.2848,6.2767,6.2848,44000.0
2008-02-05 12:50:00,7.7,7.7,7.69,7.69,29500.0,6.2848,6.2848,6.2767,6.2767,29500.0
2008-02-05 12:55:00,7.7,7.7,7.69,7.69,22200.0,6.2848,6.2848,6.2767,6.2767,22200.0
2008-02-05 13:00:00,7.69,7.7,7.69,7.7,25000.0,6.2767,6.2848,6.2767,6.2848,25000.0
2008-02-05 13:05:00,7.69,7.7,7.69,7.69,19300.0,6.2767,6.2848,6.2767,6.2767,19300.0
2008-02-05 13:10:00,7.69,7.7,7.69,7.7,24700.0,6.2767,6.2848,6.2767,6.2848,24700.0
2008-02-05 13:15:00,7.69,7.7,7.69,7.7,10100.0,6.2767,6.2848,6.2767,6.2848,10100.0
2008-02-05 13:20:00,7.7,7.74,7.69,7.69,231200.0,6.2848,6.3175,6.2767,6.2767,231200.0
2008-02-05 13:25:00,7.7,7.79,7.69,7.74,337900.0,6.2848,6.3583,6.2767,6.3175,337900.0
2008-02-05 13:30:00,7.74,7.81,7.73,7.78,267800.0,6.3175,6.3746,6.3093,6.3501,267800.0
2008-02-05 13:35:00,7.77,7.87,7.77,7.83,488600.0,6.342,6.4236,6.342,6.391,488600.0
2008-02-05 13:40:00,7.84,7.94,7.83,7.85,420000.0,6.3991,6.4807,6.391,6.4073,420000.0
2008-02-05 13:45:00,7.85,7.86,7.82,7.82,160600.0,6.4073,6.4154,6.3828,6.3828,160600.0
2008-02-05 13:50:00,7.82,8.0,7.82,7.96,373800.0,6.3828,6.5297,6.3828,6.4971,373800.0
2008-02-05 13:55:00,7.97,7.98,7.9,7.98,149100.0,6.5052,6.5134,6.4481,6.5134,149100.0
2008-02-05 14:00:00,7.97,7.98,7.9,7.92,208000.0,6.5052,6.5134,6.4481,6.4644,208000.0
2008-02-05 14:05:00,7.91,7.93,7.89,7.93,82200.0,6.4563,6.4726,6.4399,6.4726,82200.0
2008-02-05 14:10:00,7.92,7.94,7.92,7.94,20600.0,6.4644,6.4807,6.4644,6.4807,20600.0
2008-02-05 14:15:00,7.93,7.93,7.92,7.93,28700.0,6.4726,6.4726,6.4644,6.4726,28700.0
2008-02-05 14:20:00,7.92,7.95,7.92,7.95,39900.0,6.4644,6.4889,6.4644,6.4889,39900.0
2008-02-05 14:25:00,7.95,8.03,7.94,8.01,208200.0,6.4889,6.5542,6.4807,6.5379,208200.0
2008-02-05 14:30:00,8.0,8.13,7.99,8.09,165600.0,6.5297,6.6358,6.5215,6.6032,165600.0
2008-02-05 14:35:00,8.09,8.1,8.04,8.07,129700.0,6.6032,6.6113,6.5624,6.5868,129700.0
2008-02-05 14:40:00,8.07,8.08,7.98,8.0,127100.0,6.5868,6.595,6.5134,6.5297,127100.0
2008-02-05 14:45:00,8.0,8.1,8.0,8.07,146100.0,6.5297,6.6113,6.5297,6.5868,146100.0
2008-02-05 14:50:00,8.06,8.2,8.05,8.19,252500.0,6.5787,6.693,6.5705,6.6848,252500.0
2008-02-05 14:55:00,8.19,8.24,8.02,8.12,167200.0,6.6848,6.7256,6.546,6.6277,167200.0
2008-02-05 15:00:00,8.12,8.14,8.03,8.04,64200.0,6.6277,6.644,6.5542,6.5624,64200.0
2008-02-05 15:05:00,8.04,8.04,8.01,8.02,71800.0,6.5624,6.5624,6.5379,6.546,71800.0
2008-02-05 15:10:00,8.02,8.02,7.98,7.98,66200.0,6.546,6.546,6.5134,6.5134,66200.0
2008-02-05 15:15:00,7.99,8.03,7.98,8.02,69000.0,6.5215,6.5542,6.5134,6.546,69000.0
2008-02-05 15:20:00,8.03,8.06,8.02,8.02,77600.0,6.5542,6.5787,6.546,6.546,77600.0
2008-02-05 15:25:00,8.02,8.02,7.99,8.01,62600.0,6.546,6.546,6.5215,6.5379,62600.0
2008-02-05 15:30:00,8.01,8.02,7.99,7.99,53000.0,6.5379,6.546,6.5215,6.5215,53000.0
2008-02-05 15:35:00,8.0,8.04,7.99,8.02,96700.0,6.5297,6.5624,6.5215,6.546,96700.0
2008-02-05 15:40:00,8.02,8.02,8.0,8.01,190000.0,6.546,6.546,6.5297,6.5379,190000.0
2008-02-05 15:45:00,8.01,8.02,7.97,8.0,192600.0,6.5379,6.546,6.5052,6.5297,192600.0
2008-02-05 15:50:00,8.0,8.0,7.98,8.0,132800.0,6.5297,6.5297,6.5134,6.5297,132800.0
2008-02-05 15:55:00,8.0,8.12,7.99,8.07,479300.0,6.5297,6.6277,6.5215,6.5868,479300.0
2008-02-06 09:30:00,8.13,8.2,8.08,8.08,30700.0,6.6358,6.693,6.595,6.595,30700.0
2008-02-06 09:35:00,8.09,8.09,7.91,7.93,47300.0,6.6032,6.6032,6.4563,6.4726,47300.0
2008-02-06 09:40:00,7.91,7.98,7.89,7.9,60200.0,6.4563,6.5134,6.4399,6.4481,60200.0
2008-02-06 09:45:00,7.89,8.02,7.89,7.98,67900.0,6.4399,6.546,6.4399,6.5134,67900.0
2008-02-06 09:50:00,7.97,7.99,7.94,7.94,21100.0,6.5052,6.5215,6.4807,6.4807,21100.0
2008-02-06 09:55:00,7.95,8.04,7.93,8.02,55400.0,6.4889,6.5624,6.4726,6.546,55400.0
2008-02-06 10:00:00,8.02,8.04,8.01,8.03,26400.0,6.546,6.5624,6.5379,6.5542,26400.0
2008-02-06 10:05:00,8.04,8.04,7.95,7.98,63500.0,6.5624,6.5624,6.4889,6.5134,63500.0
2008-02-06 10:10:00,7.99,8.03,7.96,8.03,48100.0,6.5215,6.5542,6.4971,6.5542,48100.0
2008-02-06 10:15:00,8.03,8.03,7.96,7.97,39000.0,6.5542,6.5542,6.4971,6.5052,39000.0
2008-02-06 10:20:00,7.97,8.03,7.96,7.98,61100.0,6.5052,6.5542,6.4971,6.5134,61100.0
2008-02-06 10:25:00,7.97,7.97,7.96,7.96,11800.0,6.5052,6.5052,6.4971,6.4971,11800.0
2008-02-06 10:30:00,7.97,7.97,7.96,7.96,50100.0,6.5052,6.5052,6.4971,6.4971,50100.0
2008-02-06 10:35:00,7.96,7.97,7.92,7.97,47600.0,6.4971,6.5052,6.4644,6.5052,47600.0
2008-02-06 10:40:00,7.96,8.05,7.94,8.05,156400.0,6.4971,6.5705,6.4807,6.5705,156400.0
2008-02-06 10:45:00,8.05,8.05,8.0,8.01,28700.0,6.5705,6.5705,6.5297,6.5379,28700.0
2008-02-06 10:50:00,8.01,8.01,7.97,7.98,16900.0,6.5379,6.5379,6.5052,6.5134,16900.0
2008-02-06 10:55:00,7.98,7.98,7.96,7.97,16300.0,6.5134,6.5134,6.4971,6.5052,16300.0
2008-02-06 11:00:00,7.97,7.98,7.95,7.98,44200.0,6.5052,6.5134,6.4889,6.5134,44200.0
2008-02-06 11:05:00,7.98,7.99,7.96,7.96,21000.0,6.5134,6.5215,6.4971,6.4971,21000.0
2008-02-06 11:10:00,7.95,7.96,7.95,7.96,9100.0,6.4889,6.4971,6.4889,6.4971,9100.0
2008-02-06 11:15:00,7.96,7.96,7.93,7.94,45000.0,6.4971,6.4971,6.4726,6.4807,45000.0
2008-02-06 11:20:00,7.93,7.99,7.93,7.97,80200.0,6.4726,6.5215,6.4726,6.5052,80200.0
2008-02-06 11:25:00,7.98,8.01,7.97,8.0,33500.0,6.5134,6.5379,6.5052,6.5297,33500.0
2008-02-06 11:30:00,8.0,8.0,7.94,7.94,34600.0,6.5297,6.5297,6.4807,6.4807,34600.0
2008-02-06 11:35:00,7.95,7.95,7.94,7.95,36300.0,6.4889,6.4889,6.4807,6.4889,36300.0
2008-02-06 11:40:00,7.95,7.95,7.93,7.94,29000.0,6.4889,6.4889,6.4726,6.4807,29000.0
2008-02-06 11:45:00,7.93,7.94,7.92,7.93,16800.0,6.4726,6.4807,6.4644,6.4726,16800.0
2008-02-06 11:50:00,7.92,7.93,7.92,7.92,12300.0,6.4644,6.4726,6.4644,6.4644,12300.0
2008-02-06 11:55:00,7.92,7.93,7.92,7.93,13900.0,6.4644,6.4726,6.4644,6.4726,13900.0
2008-02-06 12:00:00,7.92,7.93,7.92,7.92,28000.0,6.4644,6.4726,6.4644,6.4644,28000.0
2008-02-06 12:05:00,7.93,7.93,7.92,7.92,9900.0,6.4726,6.4726,6.4644,6.4644,9900.0
2008-02-06 12:10:00,7.93,7.93,7.9,7.9,33200.0,6.4726,6.4726,6.4481,6.4481,33200.0
2008-02-06 12:15:00,7.9,7.91,7.9,7.91,17600.0,6.4481,6.4563,6.4481,6.4563,17600.0
2008-02-06 12:20:00,7.9,7.91,7.9,7.91,13500.0,6.4481,6.4563,6.4481,6.4563,13500.0
2008-02-06 12:25:00,7.9,7.91,7.85,7.86,37300.0,6.4481,6.4563,6.4073,6.4154,37300.0
2008-02-06 12:30:00,7.86,7.88,7.85,7.88,51300.0,6.4154,6.4318,6.4073,6.4318,51300.0
2008-02-06 12:35:00,7.88,7.89,7.87,7.89,9100.0,6.4318,6.4399,6.4236,6.4399,9100.0
2008-02-06 12:40:00,7.89,7.89,7.88,7.89,8100.0,6.4399,6.4399,6.4318,6.4399,8100.0
2008-02-06 12:45:00,7.88,7.89,7.85,7.86,13200.0,6.4318,6.4399,6.4073,6.4154,13200.0
2008-02-06 12:50:00,7.85,7.86,7.82,7.83,39300.0,6.4073,6.4154,6.3828,6.391,39300.0
2008-02-06 12:55:00,7.83,7.83,7.82,7.83,8100.0,6.391,6.391,6.3828,6.391,8100.0
2008-02-06 13:00:00,7.83,7.83,7.82,7.83,15000.0,6.391,6.391,6.3828,6.391,15000.0
2008-02-06 13:05:00,7.83,7.83,7.82,7.83,19900.0,6.391,6.391,6.3828,6.391,19900.0
2008-02-06 13:10:00,7.83,7.83,7.8,7.81,19600.0,6.391,6.391,6.3665,6.3746,19600.0
2008-02-06 13:15:00,7.8,7.81,7.79,7.8,16800.0,6.3665,6.3746,6.3583,6.3665,16800.0
2008-02-06 13:20:00,7.8,7.8,7.79,7.8,9700.0,6.3665,6.3665,6.3583,6.3665,9700.0
2008-02-06 13:25:00,7.79,7.8,7.78,7.79,23800.0,6.3583,6.3665,6.3501,6.3583,23800.0
2008-02-06 13:30:00,7.78,7.78,7.76,7.77,26200.0,6.3501,6.3501,6.3338,6.342,26200.0
2008-02-06 13:35:00,7.76,7.77,7.76,7.76,30200.0,6.3338,6.342,6.3338,6.3338,30200.0
2008-02-06 13:40:00,7.76,7.76,7.75,7.75,14400.0,6.3338,6.3338,6.3257,6.3257,14400.0
2008-02-06 13:45:00,7.76,7.76,7.72,7.73,36400.0,6.3338,6.3338,6.3012,6.3093,36400.0
2008-02-06 13:50:00,7.72,7.79,7.72,7.78,106400.0,6.3012,6.3583,6.3012,6.3501,106400.0
2008-02-06 13:55:00,7.78,7.79,7.77,7.77,32900.0,6.3501,6.3583,6.342,6.342,32900.0
2008-02-06 14:00:00,7.77,7.78,7.73,7.73,38800.0,6.342,6.3501,6.3093,6.3093,38800.0
2008-02-06 14:05:00,7.73,7.74,7.73,7.74,11400.0,6.3093,6.3175,6.3093,6.3175,11400.0
2008-02-06 14:10:00,7.73,7.74,7.66,7.67,66500.0,6.3093,6.3175,6.2522,6.2604,66500.0
2008-02-06 14:15:00,7.67,7.71,7.66,7.69,44000.0,6.2604,6.293,6.2522,6.2767,44000.0
2008-02-06 14:20:00,7.69,7.69,7.65,7.67,45700.0,6.2767,6.2767,6.244,6.2604,45700.0
2008-02-06 14:25:00,7.66,7.69,7.66,7.69,21900.0,6.2522,6.2767,6.2522,6.2767,21900.0
2008-02-06 14:30:00,7.68,7.71,7.67,7.68,54800.0,6.2685,6.293,6.2604,6.2685,54800.0
2008-02-06 14:35:00,7.67,7.72,7.67,7.72,39100.0,6.2604,6.3012,6.2604,6.3012,39100.0
2008-02-06 14:40:00,7.72,7.73,7.71,7.72,27900.0,6.3012,6.3093,6.293,6.3012,27900.0
2008-02-06 14:45:00,7.71,7.73,7.71,7.71,15900.0,6.293,6.3093,6.293,6.293,15900.0
2008-02-06 14:50:00,7.71,7.72,7.7,7.7,29800.0,6.293,6.3012,6.2848,6.2848,29800.0
2008-02-06 14:55:00,7.71,7.72,7.7,7.7,25800.0,6.293,6.3012,6.2848,6.2848,25800.0
2008-02-06 15:00:00,7.71,7.71,7.69,7.7,59800.0,6.293,6.293,6.2767,6.2848,59800.0
2008-02-06 15:05:00,7.7,7.71,7.7,7.7,16500.0,6.2848,6.293,6.2848,6.2848,16500.0
2008-02-06 15:10:00,7.71,7.71,7.7,7.71,46000.0,6.293,6.293,6.2848,6.293,46000.0
2008-02-06 15:15:00,7.7,7.71,7.66,7.67,82300.0,6.2848,6.293,6.2522,6.2604,82300.0
2008-02-06 15:20:00,7.67,7.67,7.66,7.67,15700.0,6.2604,6.2604,6.2522,6.2604,15700.0
2008-02-06 15:25:00,7.67,7.77,7.67,7.76,197900.0,6.2604,6.342,6.2604,6.3338,197900.0
2008-02-06 15:30:00,7.75,7.75,7.67,7.67,61100.0,6.3257,6.3257,6.2604,6.2604,61100.0
2008-02-06 15:35:00,7.67,7.67,7.64,7.66,84800.0,6.2604,6.2604,6.2359,6.2522,84800.0
2008-02-06 15:40:00,7.66,7.67,7.62,7.62,51700.0,6.2522,6.2604,6.2195,6.2195,51700.0
2008-02-06 15:45:00,7.62,7.62,7.59,7.62,80500.0,6.2195,6.2195,6.1951,6.2195,80500.0
2008-02-06 15:50:00,7.61,7.62,7.61,7.62,85700.0,6.2114,6.2195,6.2114,6.2195,85700.0
2008-02-06 15:55:00,7.61,7.62,7.6,7.62,117700.0,6.2114,6.2195,6.2032,6.2195,117700.0
2008-02-07 09:30:00,7.58,7.59,7.56,7.58,28700.0,6.1869,6.1951,6.1706,6.1869,28700.0
2008-02-07 09:35:00,7.58,7.63,7.57,7.62,62100.0,6.1869,6.2277,6.1787,6.2195,62100.0
2008-02-07 09:40:00,7.62,7.63,7.56,7.56,40100.0,6.2195,6.2277,6.1706,6.1706,40100.0
2008-02-07 09:45:00,7.56,7.57,7.55,7.55,92100.0,6.1706,6.1787,6.1624,6.1624,92100.0
2008-02-07 09:50:00,7.55,7.56,7.52,7.53,32600.0,6.1624,6.1706,6.1379,6.1461,32600.0
2008-02-07 09:55:00,7.53,7.59,7.52,7.59,87800.0,6.1461,6.1951,6.1379,6.1951,87800.0
2008-02-07 10:00:00,7.58,7.73,7.58,7.7,118800.0,6.1869,6.3093,6.1869,6.2848,118800.0
2008-02-07 10:05:00,7.7,7.73,7.66,7.68,88300.0,6.2848,6.3093,6.2522,6.2685,88300.0
2008-02-07 10:10:00,7.69,7.76,7.67,7.73,53100.0,6.2767,6.3338,6.2604,6.3093,53100.0
2008-02-07 10:15:00,7.72,7.83,7.72,7.83,57100.0,6.3012,6.391,6.3012,6.391,57100.0
2008-02-07 10:20:00,7.83,7.86,7.74,7.76,59400.0,6.391,6.4154,6.3175,6.3338,59400.0
2008-02-07 10:25:00,7.77,7.79,7.76,7.76,19400.0,6.342,6.3583,6.3338,6.3338,19400.0
2008-02-07 10:30:00,7.76,7.77,7.76,7.76,25200.0,6.3338,6.342,6.3338,6.3338,25200.0
2008-02-07 10:35:00,7.76,7.77,7.74,7.74,53600.0,6.3338,6.342,6.3175,6.3175,53600.0
2008-02-07 10:40:00,7.74,7.77,7.73,7.73,41200.0,6.3175,6.342,6.3093,6.3093,41200.0
2008-02-07 10:45:00,7.73,7.77,7.71,7.77,41100.0,6.3093,6.342,6.293,6.342,41100.0
2008-02-07 10:50:00,7.76,7.8,7.75,7.78,21200.0,6.3338,6.3665,6.3257,6.3501,21200.0
2008-02-07 10:55:00,7.77,7.78,7.73,7.76,26300.0,6.342,6.3501,6.3093,6.3338,26300.0
2008-02-07 11:00:00,7.77,7.79,7.76,7.77,35200.0,6.342,6.3583,6.3338,6.342,35200.0
2008-02-07 11:05:00,7.77,7.79,7.74,7.76,16800.0,6.342,6.3583,6.3175,6.3338,16800.0
2008-02-07 11:10:00,7.75,7.77,7.74,7.75,13900.0,6.3257,6.342,6.3175,6.3257,13900.0
2008-02-07 11:15:00,7.74,7.75,7.72,7.72,20500.0,6.3175,6.3257,6.3012,6.3012,20500.0
2008-02-07 11:20:00,7.72,7.73,7.72,7.73,34900.0,6.3012,6.3093,6.3012,6.3093,34900.0
2008-02-07 11:25:00,7.74,7.74,7.73,7.73,19400.0,6.3175,6.3175,6.3093,6.3093,19400.0
2008-02-07 11:30:00,7.73,7.79,7.73,7.78,43300.0,6.3093,6.3583,6.3093,6.3501,43300.0
2008-02-07 11:35:00,7.78,7.79,7.78,7.78,58500.0,6.3501,6.3583,6.3501,6.3501,58500.0
2008-02-07 11:40:00,7.78,7.82,7.78,7.8,57200.0,6.3501,6.3828,6.3501,6.3665,57200.0
2008-02-07 11:45:00,7.8,7.82,7.8,7.81,31400.0,6.3665,6.3828,6.3665,6.3746,31400.0
2008-02-07 11:50:00,7.81,7.83,7.8,7.83,31500.0,6.3746,6.391,6.3665,6.391,31500.0
2008-02-07 11:55:00,7.83,7.85,7.82,7.84,13700.0,6.391,6.4073,6.3828,6.3991,13700.0
2008-02-07 12:00:00,7.85,7.88,7.84,7.87,96400.0,6.4073,6.4318,6.3991,6.4236,96400.0
2008-02-07 12:05:00,7.87,7.88,7.87,7.87,29300.0,6.4236,6.4318,6.4236,6.4236,29300.0
2008-02-07 12:10:00,7.87,7.88,7.87,7.88,45000.0,6.4236,6.4318,6.4236,6.4318,45000.0
2008-02-07 12:15:00,7.87,7.9,7.87,7.89,36800.0,6.4236,6.4481,6.4236,6.4399,36800.0
2008-02-07 12:20:00,7.89,7.9,7.89,7.89,7500.0,6.4399,6.4481,6.4399,6.4399,7500.0
2008-02-07 12:25:00,7.89,7.9,7.89,7.9,1600.0,6.4399,6.4481,6.4399,6.4481,1600.0
2008-02-07 12:30:00,7.9,7.95,7.9,7.95,60800.0,6.4481,6.4889,6.4481,6.4889,60800.0
2008-02-07 12:35:00,7.95,7.95,7.94,7.95,10500.0,6.4889,6.4889,6.4807,6.4889,10500.0
2008-02-07 12:40:00,7.94,7.97,7.94,7.97,23400.0,6.4807,6.5052,6.4807,6.5052,23400.0
2008-02-07 12:45:00,7.96,7.97,7.94,7.96,18900.0,6.4971,6.5052,6.4807,6.4971,18900.0
2008-02-07 12:50:00,7.95,7.95,7.93,7.95,27200.0,6.4889,6.4889,6.4726,6.4889,27200.0
2008-02-07 12:55:00,7.96,8.01,7.96,8.01,110900.0,6.4971,6.5379,6.4971,6.5379,110900.0
2008-02-07 13:00:00,8.0,8.02,8.0,8.0,73800.0,6.5297,6.546,6.5297,6.5297,73800.0
2008-02-07 13:05:00,8.0,8.0,7.97,8.0,17000.0,6.5297,6.5297,6.5052,6.5297,17000.0
2008-02-07 13:10:00,8.0,8.0,7.97,7.97,20000.0,6.5297,6.5297,6.5052,6.5052,20000.0
2008-02-07 13:15:00,7.98,8.01,7.97,7.98,138000.0,6.5134,6.5379,6.5052,6.5134,138000.0
2008-02-07 13:20:00,7.98,7.99,7.98,7.98,13100.0,6.5134,6.5215,6.5134,6.5134,13100.0
2008-02-07 13:25:00,7.99,8.04,7.99,8.04,116800.0,6.5215,6.5624,6.5215,6.5624,116800.0
2008-02-07 13:30:00,8.04,8.05,8.03,8.03,45800.0,6.5624,6.5705,6.5542,6.5542,45800.0
2008-02-07 13:35:00,8.03,8.03,8.01,8.01,23100.0,6.5542,6.5542,6.5379,6.5379,23100.0
2008-02-07 13:40:00,8.01,8.04,8.01,8.04,18600.0,6.5379,6.5624,6.5379,6.5624,18600.0
2008-02-07 13:45:00,8.04,8.04,8.03,8.04,7100.0,6.5624,6.5624,6.5542,6.5624,7100.0
2008-02-07 13:50:00,8.04,8.04,8.03,8.04,28400.0,6.5624,6.5624,6.5542,6.5624,28400.0
2008-02-07 13:55:00,8.04,8.09,8.04,8.09,31200.0,6.5624,6.6032,6.5624,6.6032,31200.0
2008-02-07 14:00:00,8.09,8.1,8.09,8.1,26100.0,6.6032,6.6113,6.6032,6.6113,26100.0
2008-02-07 14:05:00,8.09,8.1,8.06,8.08,29500.0,6.6032,6.6113,6.5787,6.595,29500.0
2008-02-07 14:10:00,8.07,8.08,8.04,8.05,39300.0,6.5868,6.595,6.5624,6.5705,39300.0
2008-02-07 14:15:00,8.04,8.05,8.01,8.03,37800.0,6.5624,6.5705,6.5379,6.5542,37800.0
2008-02-07 14:20:00,8.04,8.07,8.02,8.06,50100.0,6.5624,6.5868,6.546,6.5787,50100.0
2008-02-07 14:25:00,8.07,8.08,8.06,8.06,47600.0,6.5868,6.595,6.5787,6.5787,47600.0
2008-02-07 14:30:00,8.06,8.07,8.01,8.02,51400.0,6.5787,6.5868,6.5379,6.546,51400.0
2008-02-07 14:35:00,8.01,8.03,7.97,7.98,65600.0,6.5379,6.5542,6.5052,6.5134,65600.0
2008-02-07 14:40:00,7.97,8.01,7.97,7.99,32700.0,6.5052,6.5379,6.5052,6.5215,32700.0
2008-02-07 14:45:00,7.99,8.02,7.98,8.02,40500.0,6.5215,6.546,6.5134,6.546,40500.0
2008-02-07 14:50:00,8.01,8.02,8.01,8.01,29400.0,6.5379,6.546,6.5379,6.5379,29400.0
2008-02-07 14:55:00,8.01,8.03,8.0,8.0,132500.0,6.5379,6.5542,6.5297,6.5297,132500.0
2008-02-07 15:00:00,8.0,8.0,7.93,7.93,85900.0,6.5297,6.5297,6.4726,6.4726,85900.0
2008-02-07 15:05:00,7.94,7.94,7.9,7.91,74300.0,6.4807,6.4807,6.4481,6.4563,74300.0
2008-02-07 15:10:00,7.9,7.92,7.89,7.92,105200.0,6.4481,6.4644,6.4399,6.4644,105200.0
2008-02-07 15:15:00,7.92,7.94,7.92,7.94,51100.0,6.4644,6.4807,6.4644,6.4807,51100.0
2008-02-07 15:20:00,7.94,7.96,7.94,7.95,50500.0,6.4807,6.4971,6.4807,6.4889,50500.0
2008-02-07 15:25:00,7.95,8.01,7.94,8.0,70300.0,6.4889,6.5379,6.4807,6.5297,70300.0
2008-02-07 15:30:00,7.98,8.03,7.98,8.03,90200.0,6.5134,6.5542,6.5134,6.5542,90200.0
2008-02-07 15:35:00,8.02,8.05,8.01,8.01,96200.0,6.546,6.5705,6.5379,6.5379,96200.0
2008-02-07 15:40:00,8.02,8.03,7.98,7.99,75200.0,6.546,6.5542,6.5134,6.5215,75200.0
2008-02-07 15:45:00,7.99,8.0,7.98,7.99,92000.0,6.5215,6.5297,6.5134,6.5215,92000.0
2008-02-07 15:50:00,7.99,8.01,7.98,8.01,56800.0,6.5215,6.5379,6.5134,6.5379,56800.0
2008-02-07 15:55:00,8.0,8.03,8.0,8.03,76100.0,6.5297,6.5542,6.5297,6.5542,76100.0
2008-02-08 09:30:00,7.99,8.06,7.96,8.05,23600.0,6.5215,6.5787,6.4971,6.5705,23600.0
2008-02-08 09:35:00,8.08,8.12,8.05,8.11,41900.0,6.595,6.6277,6.5705,6.6195,41900.0
2008-02-08 09:40:00,8.09,8.09,8.01,8.06,46200.0,6.6032,6.6032,6.5379,6.5787,46200.0
2008-02-08 09:45:00,8.04,8.11,8.03,8.09,36000.0,6.5624,6.6195,6.5542,6.6032,36000.0
2008-02-08 09:50:00,8.09,8.11,8.06,8.08,23300.0,6.6032,6.6195,6.5787,6.595,23300.0
2008-02-08 09:55:00,8.09,8.15,8.08,8.13,32100.0,6.6032,6.6521,6.595,6.6358,32100.0
2008-02-08 10:00:00,8.14,8.14,8.13,8.14,86700.0,6.644,6.644,6.6358,6.644,86700.0
2008-02-08 10:05:00,8.13,8.17,8.13,8.17,46500.0,6.6358,6.6685,6.6358,6.6685,46500.0
2008-02-08 10:10:00,8.16,8.17,8.15,8.16,40600.0,6.6603,6.6685,6.6521,6.6603,40600.0
2008-02-08 10:15:00,8.16,8.16,8.13,8.13,40100.0,6.6603,6.6603,6.6358,6.6358,40100.0
2008-02-08 10:20:00,8.13,8.14,8.13,8.13,25000.0,6.6358,6.644,6.6358,6.6358,25000.0
2008-02-08 10:25:00,8.13,8.14,8.13,8.13,19700.0,6.6358,6.644,6.6358,6.6358,19700.0
2008-02-08 10:30:00,8.13,8.14,8.13,8.14,13600.0,6.6358,6.644,6.6358,6.644,13600.0
2008-02-08 10:35:00,8.14,8.14,8.1,8.1,10300.0,6.644,6.644,6.6113,6.6113,10300.0
2008-02-08 10:40:00,8.1,8.1,8.09,8.1,27000.0,6.6113,6.6113,6.6032,6.6113,27000.0
2008-02-08 10:45:00,8.09,8.14,8.09,8.14,25300.0,6.6032,6.644,6.6032,6.644,25300.0
2008-02-08 10:50:00,8.15,8.25,8.14,8.22,108800.0,6.6521,6.7338,6.644,6.7093,108800.0
2008-02-08 10:55:00,8.23,8.26,8.19,8.19,65100.0,6.7174,6.7419,6.6848,6.6848,65100.0
2008-02-08 11:00:00,8.19,8.24,8.19,8.22,60500.0,6.6848,6.7256,6.6848,6.7093,60500.0
2008-02-08 11:05:00,8.21,8.26,8.21,8.25,31800.0,6.7011,6.7419,6.7011,6.7338,31800.0
2008-02-08 11:10:00,8.26,8.26,8.24,8.24,49600.0,6.7419,6.7419,6.7256,6.7256,49600.0
2008-02-08 11:15:00,8.24,8.28,8.24,8.25,48700.0,6.7256,6.7583,6.7256,6.7338,48700.0
2008-02-08 11:20:00,8.25,8.28,8.23,8.24,48400.0,6.7338,6.7583,6.7174,6.7256,48400.0
2008-02-08 11:25:00,8.24,8.25,8.22,8.23,47000.0,6.7256,6.7338,6.7093,6.7174,47000.0
2008-02-08 11:30:00,8.22,8.27,8.21,8.26,57900.0,6.7093,6.7501,6.7011,6.7419,57900.0
2008-02-08 11:35:00,8.25,8.26,8.21,8.22,41200.0,6.7338,6.7419,6.7011,6.7093,41200.0
2008-02-08 11:40:00,8.22,8.26,8.22,8.25,31300.0,6.7093,6.7419,6.7093,6.7338,31300.0
2008-02-08 11:45:00,8.26,8.26,8.22,8.22,34500.0,6.7419,6.7419,6.7093,6.7093,34500.0
2008-02-08 11:50:00,8.22,8.23,8.21,8.22,42000.0,6.7093,6.7174,6.7011,6.7093,42000.0
2008-02-08 11:55:00,8.21,8.21,8.17,8.2,98300.0,6.7011,6.7011,6.6685,6.693,98300.0
2008-02-08 12:00:00,8.2,8.21,8.18,8.21,73000.0,6.693,6.7011,6.6766,6.7011,73000.0
2008-02-08 12:05:00,8.21,8.21,8.2,8.21,13100.0,6.7011,6.7011,6.693,6.7011,13100.0
2008-02-08 12:10:00,8.2,8.21,8.2,8.21,26500.0,6.693,6.7011,6.693,6.7011,26500.0
2008-02-08 12:15:00,8.21,8.21,8.18,8.18,23100.0,6.7011,6.7011,6.6766,6.6766,23100.0
2008-02-08 12:20:00,8.19,8.19,8.14,8.15,41700.0,6.6848,6.6848,6.644,6.6521,41700.0
2008-02-08 12:25:00,8.15,8.16,8.14,8.16,25800.0,6.6521,6.6603,6.644,6.6603,25800.0
2008-02-08 12:30:00,8.17,8.2,8.17,8.18,31600.0,6.6685,6.693,6.6685,6.6766,31600.0
2008-02-08 12:35:00,8.18,8.18,8.17,8.18,33000.0,6.6766,6.6766,6.6685,6.6766,33000.0
2008-02-08 12:40:00,8.17,8.19,8.17,8.19,25300.0,6.6685,6.6848,6.6685,6.6848,25300.0
2008-02-08 12:45:00,8.18,8.18,8.16,8.18,63900.0,6.6766,6.6766,6.6603,6.6766,63900.0
2008-02-08 12:50:00,8.18,8.18,8.16,8.17,30600.0,6.6766,6.6766,6.6603,6.6685,30600.0
2008-02-08 12:55:00,8.18,8.18,8.17,8.18,7400.0,6.6766,6.6766,6.6685,6.6766,7400.0
2008-02-08 13:00:00,8.17,8.17,8.14,8.15,59600.0,6.6685,6.6685,6.644,6.6521,59600.0
2008-02-08 13:05:00,8.16,8.16,8.15,8.15,22400.0,6.6603,6.6603,6.6521,6.6521,22400.0
2008-02-08 13:10:00,8.15,8.16,8.12,8.12,26100.0,6.6521,6.6603,6.6277,6.6277,26100.0
2008-02-08 13:15:00,8.13,8.15,8.12,8.14,81600.0,6.6358,6.6521,6.6277,6.644,81600.0
2008-02-08 13:20:00,8.14,8.15,8.12,8.14,47800.0,6.644,6.6521,6.6277,6.644,47800.0
2008-02-08 13:25:00,8.15,8.15,8.14,8.14,35800.0,6.6521,6.6521,6.644,6.644,35800.0
2008-02-08 13:30:00,8.15,8.2,8.14,8.2,152200.0,6.6521,6.693,6.644,6.693,152200.0
2008-02-08 13:35:00,8.19,8.19,8.15,8.15,58600.0,6.6848,6.6848,6.6521,6.6521,58600.0
2008-02-08 13:40:00,8.15,8.15,8.07,8.08,56900.0,6.6521,6.6521,6.5868,6.595,56900.0
2008-02-08 13:45:00,8.07,8.13,8.06,8.13,55200.0,6.5868,6.6358,6.5787,6.6358,55200.0
2008-02-08 13:50:00,8.13,8.16,8.09,8.09,26900.0,6.6358,6.6603,6.6032,6.6032,26900.0
2008-02-08 13:55:00,8.09,8.12,8.08,8.11,22100.0,6.6032,6.6277,6.595,6.6195,22100.0
2008-02-08 14:00:00,8.11,8.11,8.1,8.11,9700.0,6.6195,6.6195,6.6113,6.6195,9700.0
2008-02-08 14:05:00,8.11,8.11,8.1,8.1,23100.0,6.6195,6.6195,6.6113,6.6113,23100.0
2008-02-08 14:10:00,8.1,8.11,8.1,8.1,30000.0,6.6113,6.6195,6.6113,6.6113,30000.0
2008-02-08 14:15:00,8.1,8.13,8.09,8.13,76200.0,6.6113,6.6358,6.6032,6.6358,76200.0
2008-02-08 14:20:00,8.13,8.14,8.1,8.1,41700.0,6.6358,6.644,6.6113,6.6113,41700.0
2008-02-08 14:25:00,8.1,8.1,8.07,8.07,49700.0,6.6113,6.6113,6.5868,6.5868,49700.0
2008-02-08 14:30:00,8.07,8.09,8.04,8.07,68200.0,6.5868,6.6032,6.5624,6.5868,68200.0
2008-02-08 14:35:00,8.07,8.09,8.06,8.09,17600.0,6.5868,6.6032,6.5787,6.6032,17600.0
2008-02-08 14:40:00,8.08,8.1,8.06,8.1,24400.0,6.595,6.6113,6.5787,6.6113,24400.0
2008-02-08 14:45:00,8.1,8.1,8.08,8.08,23200.0,6.6113,6.6113,6.595,6.595,23200.0
2008-02-08 14:50:00,8.08,8.12,8.08,8.12,27100.0,6.595,6.6277,6.595,6.6277,27100.0
2008-02-08 14:55:00,8.11,8.12,8.11,8.11,37700.0,6.6195,6.6277,6.6195,6.6195,37700.0
2008-02-08 15:00:00,8.11,8.12,8.1,8.1,21500.0,6.6195,6.6277,6.6113,6.6113,21500.0
2008-02-08 15:05:00,8.11,8.11,8.1,8.1,10000.0,6.6195,6.6195,6.6113,6.6113,10000.0
2008-02-08 15:10:00,8.11,8.13,8.1,8.13,44900.0,6.6195,6.6358,6.6113,6.6358,44900.0
2008-02-08 15:15:00,8.13,8.13,8.12,8.13,25600.0,6.6358,6.6358,6.6277,6.6358,25600.0
2008-02-08 15:20:00,8.13,8.15,8.12,8.15,217700.0,6.6358,6.6521,6.6277,6.6521,217700.0
2008-02-08 15:25:00,8.14,8.15,8.13,8.14,34000.0,6.644,6.6521,6.6358,6.644,34000.0
2008-02-08 15:30:00,8.14,8.18,8.13,8.18,61200.0,6.644,6.6766,6.6358,6.6766,61200.0
2008-02-08 15:35:00,8.17,8.22,8.15,8.15,107800.0,6.6685,6.7093,6.6521,6.6521,107800.0
2008-02-08 15:40:00,8.15,8.16,8.15,8.16,31600.0,6.6521,6.6603,6.6521,6.6603,31600.0
2008-02-08 15:45:00,8.16,8.16,8.15,8.15,57200.0,6.6603,6.6603,6.6521,6.6521,57200.0
2008-02-08 15:50:00,8.15,8.16,8.15,8.15,42800.0,6.6521,6.6603,6.6521,6.6521,42800.0
2008-02-08 15:55:00,8.15,8.18,8.15,8.17,102600.0,6.6521,6.6766,6.6521,6.6685,102600.0
2008-02-11 09:30:00,8.39,8.39,8.3,8.32,56400.0,6.848,6.848,6.7746,6.7909,56400.0
2008-02-11 09:35:00,8.34,8.34,8.27,8.27,42100.0,6.8072,6.8072,6.7501,6.7501,42100.0
2008-02-11 09:40:00,8.26,8.28,8.21,8.23,141100.0,6.7419,6.7583,6.7011,6.7174,141100.0
2008-02-11 09:45:00,8.23,8.25,8.21,8.25,38100.0,6.7174,6.7338,6.7011,6.7338,38100.0
2008-02-11 09:50:00,8.25,8.28,8.23,8.25,32900.0,6.7338,6.7583,6.7174,6.7338,32900.0
2008-02-11 09:55:00,8.26,8.3,8.24,8.3,37500.0,6.7419,6.7746,6.7256,6.7746,37500.0
2008-02-11 10:00:00,8.3,8.32,8.27,8.31,39300.0,6.7746,6.7909,6.7501,6.7827,39300.0
2008-02-11 10:05:00,8.32,8.32,8.28,8.29,44700.0,6.7909,6.7909,6.7583,6.7664,44700.0
2008-02-11 10:10:00,8.3,8.3,8.28,8.29,15900.0,6.7746,6.7746,6.7583,6.7664,15900.0
2008-02-11 10:15:00,8.29,8.29,8.28,8.29,1800.0,6.7664,6.7664,6.7583,6.7664,1800.0
2008-02-11 10:20:00,8.29,8.29,8.26,8.28,21900.0,6.7664,6.7664,6.7419,6.7583,21900.0
2008-02-11 10:25:00,8.28,8.29,8.26,8.28,18300.0,6.7583,6.7664,6.7419,6.7583,18300.0
2008-02-11 10:30:00,8.28,8.3,8.26,8.3,18900.0,6.7583,6.7746,6.7419,6.7746,18900.0
2008-02-11 10:35:00,8.3,8.32,8.3,8.32,18200.0,6.7746,6.7909,6.7746,6.7909,18200.0
2008-02-11 10:40:00,8.31,8.32,8.29,8.3,25800.0,6.7827,6.7909,6.7664,6.7746,25800.0
2008-02-11 10:45:00,8.3,8.31,8.29,8.3,13600.0,6.7746,6.7827,6.7664,6.7746,13600.0
2008-02-11 10:50:00,8.3,8.34,8.29,8.34,21100.0,6.7746,6.8072,6.7664,6.8072,21100.0
2008-02-11 10:55:00,8.34,8.35,8.34,8.35,14700.0,6.8072,6.8154,6.8072,6.8154,14700.0
2008-02-11 11:00:00,8.35,8.35,8.29,8.3,39100.0,6.8154,6.8154,6.7664,6.7746,39100.0
2008-02-11 11:05:00,8.31,8.33,8.31,8.32,16900.0,6.7827,6.7991,6.7827,6.7909,16900.0
2008-02-11 11:10:00,8.33,8.34,8.31,8.31,28000.0,6.7991,6.8072,6.7827,6.7827,28000.0
2008-02-11 11:15:00,8.32,8.32,8.31,8.31,12900.0,6.7909,6.7909,6.7827,6.7827,12900.0
2008-02-11 11:20:00,8.32,8.36,8.32,8.34,32600.0,6.7909,6.8235,6.7909,6.8072,32600.0
2008-02-11 11:25:00,8.35,8.35,8.32,8.32,15000.0,6.8154,6.8154,6.7909,6.7909,15000.0
2008-02-11 11:30:00,8.33,8.33,8.29,8.29,21700.0,6.7991,6.7991,6.7664,6.7664,21700.0
2008-02-11 11:35:00,8.29,8.3,8.27,8.27,10100.0,6.7664,6.7746,6.7501,6.7501,10100.0
2008-02-11 11:40:00,8.27,8.28,8.25,8.26,20600.0,6.7501,6.7583,6.7338,6.7419,20600.0
2008-02-11 11:45:00,8.26,8.26,8.24,8.24,14800.0,6.7419,6.7419,6.7256,6.7256,14800.0
2008-02-11 11:50:00,8.24,8.24,8.23,8.23,15900.0,6.7256,6.7256,6.7174,6.7174,15900.0
2008-02-11 11:55:00,8.23,8.24,8.22,8.24,33300.0,6.7174,6.7256,6.7093,6.7256,33300.0
2008-02-11 12:00:00,8.23,8.25,8.23,8.25,72500.0,6.7174,6.7338,6.7174,6.7338,72500.0
2008-02-11 12:05:00,8.26,8.3,8.26,8.29,54000.0,6.7419,6.7746,6.7419,6.7664,54000.0
2008-02-11 12:10:00,8.28,8.28,8.25,8.26,13000.0,6.7583,6.7583,6.7338,6.7419,13000.0
2008-02-11 12:15:00,8.26,8.27,8.24,8.25,19800.0,6.7419,6.7501,6.7256,6.7338,19800.0
2008-02-11 12:20:00,8.25,8.25,8.24,8.25,21000.0,6.7338,6.7338,6.7256,6.7338,21000.0
2008-02-11 12:25:00,8.24,8.25,8.24,8.25,17600.0,6.7256,6.7338,6.7256,6.7338,17600.0
2008-02-11 12:30:00,8.25,8.27,8.25,8.27,20400.0,6.7338,6.7501,6.7338,6.7501,20400.0
2008-02-11 12:35:00,8.26,8.3,8.26,8.3,23800.0,6.7419,6.7746,6.7419,6.7746,23800.0
2008-02-11 12:40:00,8.3,8.32,8.29,8.31,29000.0,6.7746,6.7909,6.7664,6.7827,29000.0
2008-02-11 12:45:00,8.32,8.33,8.31,8.33,19700.0,6.7909,6.7991,6.7827,6.7991,19700.0
2008-02-11 12:50:00,8.33,8.33,8.31,8.32,36300.0,6.7991,6.7991,6.7827,6.7909,36300.0
2008-02-11 12:55:00,8.32,8.34,8.32,8.34,12700.0,6.7909,6.8072,6.7909,6.8072,12700.0
2008-02-11 13:00:00,8.34,8.35,8.32,8.34,56700.0,6.8072,6.8154,6.7909,6.8072,56700.0
2008-02-11 13:05:00,8.34,8.34,8.3,8.31,24500.0,6.8072,6.8072,6.7746,6.7827,24500.0
2008-02-11 13:10:00,8.31,8.33,8.3,8.33,28100.0,6.7827,6.7991,6.7746,6.7991,28100.0
2008-02-11 13:15:00,8.33,8.33,8.31,8.32,14700.0,6.7991,6.7991,6.7827,6.7909,14700.0
2008-02-11 13:20:00,8.32,8.32,8.31,8.32,4900.0,6.7909,6.7909,6.7827,6.7909,4900.0
2008-02-11 13:25:00,8.31,8.33,8.31,8.33,20900.0,6.7827,6.7991,6.7827,6.7991,20900.0
2008-02-11 13:30:00,8.34,8.35,8.32,8.34,32400.0,6.8072,6.8154,6.7909,6.8072,32400.0
2008-02-11 13:35:00,8.34,8.34,8.33,8.34,15100.0,6.8072,6.8072,6.7991,6.8072,15100.0
2008-02-11 13:40:00,8.33,8.35,8.33,8.35,24200.0,6.7991,6.8154,6.7991,6.8154,24200.0
2008-02-11 13:45:00,8.35,8.36,8.34,8.36,18200.0,6.8154,6.8235,6.8072,6.8235,18200.0
2008-02-11 13:50:00,8.36,8.39,8.35,8.39,30700.0,6.8235,6.848,6.8154,6.848,30700.0
2008-02-11 13:55:00,8.38,8.39,8.37,8.37,42000.0,6.8399,6.848,6.8317,6.8317,42000.0
2008-02-11 14:00:00,8.37,8.38,8.36,8.37,49900.0,6.8317,6.8399,6.8235,6.8317,49900.0
2008-02-11 14:05:00,8.37,8.37,8.36,8.36,10000.0,6.8317,6.8317,6.8235,6.8235,10000.0
2008-02-11 14:10:00,8.36,8.44,8.36,8.41,118400.0,6.8235,6.8888,6.8235,6.8644,118400.0
2008-02-11 14:15:00,8.41,8.41,8.38,8.38,17300.0,6.8644,6.8644,6.8399,6.8399,17300.0
2008-02-11 14:20:00,8.37,8.38,8.36,8.37,14400.0,6.8317,6.8399,6.8235,6.8317,14400.0
2008-02-11 14:25:00,8.38,8.38,8.36,8.37,19200.0,6.8399,6.8399,6.8235,6.8317,19200.0
2008-02-11 14:30:00,8.37,8.37,8.35,8.36,33300.0,6.8317,6.8317,6.8154,6.8235,33300.0
2008-02-11 14:35:00,8.36,8.36,8.34,8.34,16100.0,6.8235,6.8235,6.8072,6.8072,16100.0
2008-02-11 14:40:00,8.34,8.35,8.34,8.35,6300.0,6.8072,6.8154,6.8072,6.8154,6300.0
2008-02-11 14:45:00,8.35,8.39,8.35,8.37,54200.0,6.8154,6.848,6.8154,6.8317,54200.0
2008-02-11 14:50:00,8.38,8.39,8.37,8.37,19900.0,6.8399,6.848,6.8317,6.8317,19900.0
2008-02-11 14:55:00,8.38,8.38,8.35,8.35,29800.0,6.8399,6.8399,6.8154,6.8154,29800.0
2008-02-11 15:00:00,8.35,8.4,8.35,8.37,70200.0,6.8154,6.8562,6.8154,6.8317,70200.0
2008-02-11 15:05:00,8.36,8.36,8.35,8.36,38500.0,6.8235,6.8235,6.8154,6.8235,38500.0
2008-02-11 15:10:00,8.36,8.4,8.35,8.39,69900.0,6.8235,6.8562,6.8154,6.848,69900.0
2008-02-11 15:15:00,8.39,8.39,8.37,8.38,25400.0,6.848,6.848,6.8317,6.8399,25400.0
2008-02-11 15:20:00,8.39,8.42,8.38,8.42,82600.0,6.848,6.8725,6.8399,6.8725,82600.0
2008-02-11 15:25:00,8.42,8.42,8.37,8.38,156500.0,6.8725,6.8725,6.8317,6.8399,156500.0
2008-02-11 15:30:00,8.38,8.38,8.35,8.38,46700.0,6.8399,6.8399,6.8154,6.8399,46700.0
2008-02-11 15:35:00,8.38,8.38,8.34,8.35,26800.0,6.8399,6.8399,6.8072,6.8154,26800.0
2008-02-11 15:40:00,8.34,8.36,8.33,8.34,76300.0,6.8072,6.8235,6.7991,6.8072,76300.0
2008-02-11 15:45:00,8.34,8.39,8.32,8.38,75400.0,6.8072,6.848,6.7909,6.8399,75400.0
2008-02-11 15:50:00,8.39,8.39,8.36,8.37,40400.0,6.848,6.848,6.8235,6.8317,40400.0
2008-02-11 15:55:00,8.37,8.4,8.34,8.4,214200.0,6.8317,6.8562,6.8072,6.8562,214200.0
2008-02-12 09:30:00,8.43,8.45,8.41,8.45,19100.0,6.8807,6.897,6.8644,6.897,19100.0
2008-02-12 09:35:00,8.44,8.45,8.4,8.43,33700.0,6.8888,6.897,6.8562,6.8807,33700.0
2008-02-12 09:40:00,8.42,8.44,8.39,8.43,59300.0,6.8725,6.8888,6.848,6.8807,59300.0
2008-02-12 09:45:00,8.43,8.48,8.43,8.45,54400.0,6.8807,6.9215,6.8807,6.897,54400.0
2008-02-12 09:50:00,8.46,8.49,8.43,8.43,46500.0,6.9052,6.9297,6.8807,6.8807,46500.0
2008-02-12 09:55:00,8.43,8.47,8.43,8.45,32100.0,6.8807,6.9133,6.8807,6.897,32100.0
2008-02-12 10:00:00,8.45,8.46,8.43,8.45,45100.0,6.897,6.9052,6.8807,6.897,45100.0
2008-02-12 10:05:00,8.45,8.48,8.44,8.44,34700.0,6.897,6.9215,6.8888,6.8888,34700.0
2008-02-12 10:10:00,8.45,8.48,8.44,8.48,25700.0,6.897,6.9215,6.8888,6.9215,25700.0
2008-02-12 10:15:00,8.48,8.49,8.45,8.46,28900.0,6.9215,6.9297,6.897,6.9052,28900.0
2008-02-12 10:20:00,8.46,8.46,8.43,8.43,22800.0,6.9052,6.9052,6.8807,6.8807,22800.0
2008-02-12 10:25:00,8.42,8.43,8.41,8.42,31300.0,6.8725,6.8807,6.8644,6.8725,31300.0
2008-02-12 10:30:00,8.43,8.44,8.42,8.44,24300.0,6.8807,6.8888,6.8725,6.8888,24300.0
2008-02-12 10:35:00,8.43,8.44,8.39,8.4,35900.0,6.8807,6.8888,6.848,6.8562,35900.0
2008-02-12 10:40:00,8.4,8.43,8.39,8.43,34600.0,6.8562,6.8807,6.848,6.8807,34600.0
2008-02-12 10:45:00,8.44,8.47,8.44,8.46,35900.0,6.8888,6.9133,6.8888,6.9052,35900.0
2008-02-12 10:50:00,8.47,8.48,8.45,8.47,23200.0,6.9133,6.9215,6.897,6.9133,23200.0
2008-02-12 10:55:00,8.48,8.5,8.47,8.5,27100.0,6.9215,6.9378,6.9133,6.9378,27100.0
2008-02-12 11:00:00,8.49,8.5,8.47,8.49,38900.0,6.9297,6.9378,6.9133,6.9297,38900.0
2008-02-12 11:05:00,8.48,8.49,8.46,8.48,19600.0,6.9215,6.9297,6.9052,6.9215,19600.0
2008-02-12 11:10:00,8.48,8.53,8.48,8.49,101400.0,6.9215,6.9623,6.9215,6.9297,101400.0
2008-02-12 11:15:00,8.49,8.51,8.47,8.48,48900.0,6.9297,6.946,6.9133,6.9215,48900.0
2008-02-12 11:20:00,8.48,8.51,8.47,8.5,98400.0,6.9215,6.946,6.9133,6.9378,98400.0
2008-02-12 11:25:00,8.5,8.54,8.49,8.54,66300.0,6.9378,6.9705,6.9297,6.9705,66300.0
2008-02-12 11:30:00,8.54,8.55,8.52,8.52,8200.0,6.9705,6.9786,6.9541,6.9541,8200.0
2008-02-12 11:35:00,8.52,8.55,8.52,8.53,22600.0,6.9541,6.9786,6.9541,6.9623,22600.0
2008-02-12 11:40:00,8.53,8.56,8.53,8.56,115200.0,6.9623,6.9868,6.9623,6.9868,115200.0
2008-02-12 11:45:00,8.56,8.61,8.55,8.61,113200.0,6.9868,7.0276,6.9786,7.0276,113200.0
2008-02-12 11:50:00,8.61,8.61,8.57,8.58,34800.0,7.0276,7.0276,6.995,7.0031,34800.0
2008-02-12 11:55:00,8.57,8.58,8.57,8.58,11000.0,6.995,7.0031,6.995,7.0031,11000.0
2008-02-12 12:00:00,8.58,8.58,8.56,8.57,27500.0,7.0031,7.0031,6.9868,6.995,27500.0
2008-02-12 12:05:00,8.57,8.59,8.55,8.59,37800.0,6.995,7.0113,6.9786,7.0113,37800.0
2008-02-12 12:10:00,8.58,8.59,8.55,8.57,44000.0,7.0031,7.0113,6.9786,6.995,44000.0
2008-02-12 12:15:00,8.57,8.59,8.56,8.58,28800.0,6.995,7.0113,6.9868,7.0031,28800.0
2008-02-12 12:20:00,8.58,8.62,8.58,8.59,123100.0,7.0031,7.0358,7.0031,7.0113,123100.0
2008-02-12 12:25:00,8.59,8.59,8.58,8.59,34200.0,7.0113,7.0113,7.0031,7.0113,34200.0
2008-02-12 12:30:00,8.58,8.62,8.57,8.6,64600.0,7.0031,7.0358,6.995,7.0194,64600.0
2008-02-12 12:35:00,8.61,8.63,8.59,8.6,107900.0,7.0276,7.0439,7.0113,7.0194,107900.0
2008-02-12 12:40:00,8.6,8.62,8.6,8.6,37800.0,7.0194,7.0358,7.0194,7.0194,37800.0
2008-02-12 12:45:00,8.6,8.62,8.6,8.62,39700.0,7.0194,7.0358,7.0194,7.0358,39700.0
2008-02-12 12:50:00,8.62,8.64,8.61,8.64,77300.0,7.0358,7.0521,7.0276,7.0521,77300.0
2008-02-12 12:55:00,8.63,8.7,8.63,8.68,140400.0,7.0439,7.1011,7.0439,7.0847,140400.0
2008-02-12 13:00:00,8.69,8.71,8.67,8.68,159600.0,7.0929,7.1092,7.0766,7.0847,159600.0
2008-02-12 13:05:00,8.68,8.7,8.67,8.68,30300.0,7.0847,7.1011,7.0766,7.0847,30300.0
2008-02-12 13:10:00,8.67,8.7,8.6,8.7,111500.0,7.0766,7.1011,7.0194,7.1011,111500.0
2008-02-12 13:15:00,8.7,8.72,8.69,8.71,34400.0,7.1011,7.1174,7.0929,7.1092,34400.0
2008-02-12 13:20:00,8.71,8.72,8.68,8.68,22500.0,7.1092,7.1174,7.0847,7.0847,22500.0
2008-02-12 13:25:00,8.69,8.72,8.68,8.72,36000.0,7.0929,7.1174,7.0847,7.1174,36000.0
2008-02-12 13:30:00,8.72,8.73,8.72,8.72,27700.0,7.1174,7.1255,7.1174,7.1174,27700.0
2008-02-12 13:35:00,8.73,8.73,8.69,8.7,46300.0,7.1255,7.1255,7.0929,7.1011,46300.0
2008-02-12 13:40:00,8.69,8.72,8.68,8.68,78500.0,7.0929,7.1174,7.0847,7.0847,78500.0
2008-02-12 13:45:00,8.69,8.72,8.69,8.72,41100.0,7.0929,7.1174,7.0929,7.1174,41100.0
2008-02-12 13:50:00,8.72,8.74,8.7,8.71,105700.0,7.1174,7.1337,7.1011,7.1092,105700.0
2008-02-12 13:55:00,8.71,8.77,8.7,8.74,186800.0,7.1092,7.1582,7.1011,7.1337,186800.0
2008-02-12 14:00:00,8.73,8.74,8.72,8.73,35000.0,7.1255,7.1337,7.1174,7.1255,35000.0
2008-02-12 14:05:00,8.74,8.75,8.73,8.74,27600.0,7.1337,7.1419,7.1255,7.1337,27600.0
2008-02-12 14:10:00,8.74,8.77,8.74,8.75,32800.0,7.1337,7.1582,7.1337,7.1419,32800.0
2008-02-12 14:15:00,8.75,8.76,8.71,8.72,36300.0,7.1419,7.15,7.1092,7.1174,36300.0
2008-02-12 14:20:00,8.71,8.72,8.7,8.72,37100.0,7.1092,7.1174,7.1011,7.1174,37100.0
2008-02-12 14:25:00,8.72,8.72,8.71,8.72,9900.0,7.1174,7.1174,7.1092,7.1174,9900.0
2008-02-12 14:30:00,8.72,8.72,8.7,8.71,78900.0,7.1174,7.1174,7.1011,7.1092,78900.0
2008-02-12 14:35:00,8.7,8.74,8.7,8.72,169500.0,7.1011,7.1337,7.1011,7.1174,169500.0
2008-02-12 14:40:00,8.72,8.73,8.71,8.72,49800.0,7.1174,7.1255,7.1092,7.1174,49800.0
2008-02-12 14:45:00,8.71,8.75,8.71,8.75,83600.0,7.1092,7.1419,7.1092,7.1419,83600.0
2008-02-12 14:50:00,8.75,8.76,8.75,8.75,38000.0,7.1419,7.15,7.1419,7.1419,38000.0
2008-02-12 14:55:00,8.75,8.76,8.74,8.76,25100.0,7.1419,7.15,7.1337,7.15,25100.0
2008-02-12 15:00:00,8.76,8.76,8.74,8.75,40900.0,7.15,7.15,7.1337,7.1419,40900.0
2008-02-12 15:05:00,8.75,8.75,8.71,8.73,88500.0,7.1419,7.1419,7.1092,7.1255,88500.0
2008-02-12 15:10:00,8.72,8.73,8.72,8.72,29100.0,7.1174,7.1255,7.1174,7.1174,29100.0
2008-02-12 15:15:00,8.72,8.73,8.72,8.72,30400.0,7.1174,7.1255,7.1174,7.1174,30400.0
2008-02-12 15:20:00,8.73,8.73,8.7,8.7,113400.0,7.1255,7.1255,7.1011,7.1011,113400.0
2008-02-12 15:25:00,8.7,8.71,8.65,8.68,194900.0,7.1011,7.1092,7.0602,7.0847,194900.0
2008-02-12 15:30:00,8.68,8.69,8.67,8.67,22400.0,7.0847,7.0929,7.0766,7.0766,22400.0
2008-02-12 15:35:00,8.67,8.67,8.63,8.63,103000.0,7.0766,7.0766,7.0439,7.0439,103000.0
2008-02-12 15:40:00,8.64,8.66,8.56,8.61,233800.0,7.0521,7.0684,6.9868,7.0276,233800.0
2008-02-12 15:45:00,8.61,8.62,8.6,8.62,82300.0,7.0276,7.0358,7.0194,7.0358,82300.0
2008-02-12 15:50:00,8.62,8.63,8.6,8.62,66100.0,7.0358,7.0439,7.0194,7.0358,66100.0
2008-02-12 15:55:00,8.62,8.63,8.6,8.61,86900.0,7.0358,7.0439,7.0194,7.0276,86900.0
2008-02-13 09:30:00,8.75,8.84,8.7,8.81,47500.0,7.1419,7.2153,7.1011,7.1908,47500.0
2008-02-13 09:35:00,8.8,8.82,8.72,8.73,39200.0,7.1827,7.199,7.1174,7.1255,39200.0
2008-02-13 09:40:00,8.72,8.74,8.65,8.71,28900.0,7.1174,7.1337,7.0602,7.1092,28900.0
2008-02-13 09:45:00,8.71,8.73,8.69,8.73,35100.0,7.1092,7.1255,7.0929,7.1255,35100.0
2008-02-13 09:50:00,8.73,8.73,8.69,8.72,20500.0,7.1255,7.1255,7.0929,7.1174,20500.0
2008-02-13 09:55:00,8.71,8.72,8.7,8.7,21100.0,7.1092,7.1174,7.1011,7.1011,21100.0
2008-02-13 10:00:00,8.7,8.76,8.69,8.72,58700.0,7.1011,7.15,7.0929,7.1174,58700.0
2008-02-13 10:05:00,8.72,8.77,8.69,8.75,58600.0,7.1174,7.1582,7.0929,7.1419,58600.0
2008-02-13 10:10:00,8.74,8.77,8.74,8.77,45800.0,7.1337,7.1582,7.1337,7.1582,45800.0
2008-02-13 10:15:00,8.77,8.78,8.76,8.77,59400.0,7.1582,7.1664,7.15,7.1582,59400.0
2008-02-13 10:20:00,8.77,8.77,8.74,8.76,53000.0,7.1582,7.1582,7.1337,7.15,53000.0
2008-02-13 10:25:00,8.75,8.76,8.65,8.67,121500.0,7.1419,7.15,7.0602,7.0766,121500.0
2008-02-13 10:30:00,8.68,8.7,8.59,8.6,256800.0,7.0847,7.1011,7.0113,7.0194,256800.0
2008-02-13 10:35:00,8.6,8.6,8.54,8.59,133400.0,7.0194,7.0194,6.9705,7.0113,133400.0
2008-02-13 10:40:00,8.58,8.6,8.56,8.58,150300.0,7.0031,7.0194,6.9868,7.0031,150300.0
2008-02-13 10:45:00,8.58,8.6,8.54,8.55,104800.0,7.0031,7.0194,6.9705,6.9786,104800.0
2008-02-13 10:50:00,8.55,8.57,8.54,8.57,58900.0,6.9786,6.995,6.9705,6.995,58900.0
2008-02-13 10:55:00,8.57,8.6,8.56,8.6,45300.0,6.995,7.0194,6.9868,7.0194,45300.0
2008-02-13 11:00:00,8.6,8.61,8.59,8.61,26800.0,7.0194,7.0276,7.0113,7.0276,26800.0
2008-02-13 11:05:00,8.6,8.6,8.57,8.59,67300.0,7.0194,7.0194,6.995,7.0113,67300.0
2008-02-13 11:10:00,8.59,8.59,8.57,8.58,26400.0,7.0113,7.0113,6.995,7.0031,26400.0
2008-02-13 11:15:00,8.57,8.57,8.51,8.54,118700.0,6.995,6.995,6.946,6.9705,118700.0
2008-02-13 11:20:00,8.53,8.56,8.53,8.55,52200.0,6.9623,6.9868,6.9623,6.9786,52200.0
2008-02-13 11:25:00,8.55,8.56,8.54,8.56,117500.0,6.9786,6.9868,6.9705,6.9868,117500.0
2008-02-13 11:30:00,8.56,8.59,8.56,8.58,32800.0,6.9868,7.0113,6.9868,7.0031,32800.0
2008-02-13 11:35:00,8.58,8.59,8.57,8.57,69700.0,7.0031,7.0113,6.995,6.995,69700.0
2008-02-13 11:40:00,8.58,8.59,8.57,8.57,59800.0,7.0031,7.0113,6.995,6.995,59800.0
2008-02-13 11:45:00,8.58,8.62,8.57,8.61,41800.0,7.0031,7.0358,6.995,7.0276,41800.0
2008-02-13 11:50:00,8.61,8.62,8.58,8.6,54900.0,7.0276,7.0358,7.0031,7.0194,54900.0
2008-02-13 11:55:00,8.6,8.6,8.59,8.59,48000.0,7.0194,7.0194,7.0113,7.0113,48000.0
2008-02-13 12:00:00,8.59,8.6,8.59,8.59,72600.0,7.0113,7.0194,7.0113,7.0113,72600.0
2008-02-13 12:05:00,8.59,8.63,8.59,8.63,74300.0,7.0113,7.0439,7.0113,7.0439,74300.0
2008-02-13 12:10:00,8.63,8.65,8.63,8.64,66300.0,7.0439,7.0602,7.0439,7.0521,66300.0
2008-02-13 12:15:00,8.64,8.64,8.61,8.62,18600.0,7.0521,7.0521,7.0276,7.0358,18600.0
2008-02-13 12:20:00,8.62,8.64,8.61,8.62,27500.0,7.0358,7.0521,7.0276,7.0358,27500.0
2008-02-13 12:25:00,8.63,8.64,8.62,8.63,15500.0,7.0439,7.0521,7.0358,7.0439,15500.0
2008-02-13 12:30:00,8.64,8.66,8.63,8.66,26200.0,7.0521,7.0684,7.0439,7.0684,26200.0
2008-02-13 12:35:00,8.66,8.66,8.65,8.66,18500.0,7.0684,7.0684,7.0602,7.0684,18500.0
2008-02-13 12:40:00,8.66,8.66,8.65,8.65,8700.0,7.0684,7.0684,7.0602,7.0602,8700.0
2008-02-13 12:45:00,8.65,8.66,8.65,8.66,14400.0,7.0602,7.0684,7.0602,7.0684,14400.0
2008-02-13 12:50:00,8.65,8.68,8.65,8.68,30300.0,7.0602,7.0847,7.0602,7.0847,30300.0
2008-02-13 12:55:00,8.67,8.68,8.67,8.68,10600.0,7.0766,7.0847,7.0766,7.0847,10600.0
2008-02-13 13:00:00,8.68,8.69,8.63,8.67,54100.0,7.0847,7.0929,7.0439,7.0766,54100.0
2008-02-13 13:05:00,8.66,8.7,8.66,8.68,57400.0,7.0684,7.1011,7.0684,7.0847,57400.0
2008-02-13 13:10:00,8.68,8.69,8.61,8.63,156900.0,7.0847,7.0929,7.0276,7.0439,156900.0
2008-02-13 13:15:00,8.63,8.64,8.62,8.64,17500.0,7.0439,7.0521,7.0358,7.0521,17500.0
2008-02-13 13:20:00,8.64,8.68,8.63,8.66,101000.0,7.0521,7.0847,7.0439,7.0684,101000.0
2008-02-13 13:25:00,8.66,8.67,8.64,8.64,21800.0,7.0684,7.0766,7.0521,7.0521,21800.0
2008-02-13 13:30:00,8.65,8.65,8.63,8.63,41600.0,7.0602,7.0602,7.0439,7.0439,41600.0
2008-02-13 13:35:00,8.64,8.67,8.64,8.67,26200.0,7.0521,7.0766,7.0521,7.0766,26200.0
2008-02-13 13:40:00,8.67,8.7,8.67,8.69,33300.0,7.0766,7.1011,7.0766,7.0929,33300.0
2008-02-13 13:45:00,8.68,8.69,8.67,8.69,26500.0,7.0847,7.0929,7.0766,7.0929,26500.0
2008-02-13 13:50:00,8.69,8.72,8.68,8.71,39700.0,7.0929,7.1174,7.0847,7.1092,39700.0
2008-02-13 13:55:00,8.71,8.74,8.7,8.73,90600.0,7.1092,7.1337,7.1011,7.1255,90600.0
2008-02-13 14:00:00,8.73,8.74,8.7,8.7,64300.0,7.1255,7.1337,7.1011,7.1011,64300.0
2008-02-13 14:05:00,8.7,8.73,8.7,8.71,20100.0,7.1011,7.1255,7.1011,7.1092,20100.0
2008-02-13 14:10:00,8.7,8.71,8.67,8.7,55500.0,7.1011,7.1092,7.0766,7.1011,55500.0
2008-02-13 14:15:00,8.7,8.73,8.7,8.71,28200.0,7.1011,7.1255,7.1011,7.1092,28200.0
2008-02-13 14:20:00,8.71,8.72,8.69,8.69,10800.0,7.1092,7.1174,7.0929,7.0929,10800.0
2008-02-13 14:25:00,8.7,8.72,8.67,8.69,64000.0,7.1011,7.1174,7.0766,7.0929,64000.0
2008-02-13 14:30:00,8.7,8.7,8.67,8.69,51400.0,7.1011,7.1011,7.0766,7.0929,51400.0
2008-02-13 14:35:00,8.7,8.74,8.69,8.74,23200.0,7.1011,7.1337,7.0929,7.1337,23200.0
2008-02-13 14:40:00,8.75,8.76,8.7,8.7,102300.0,7.1419,7.15,7.1011,7.1011,102300.0
2008-02-13 14:45:00,8.7,8.72,8.69,8.69,33600.0,7.1011,7.1174,7.0929,7.0929,33600.0
2008-02-13 14:50:00,8.69,8.7,8.68,8.7,32800.0,7.0929,7.1011,7.0847,7.1011,32800.0
2008-02-13 14:55:00,8.69,8.7,8.69,8.7,38900.0,7.0929,7.1011,7.0929,7.1011,38900.0
2008-02-13 15:00:00,8.7,8.7,8.69,8.69,16600.0,7.1011,7.1011,7.0929,7.0929,16600.0
2008-02-13 15:05:00,8.7,8.7,8.68,8.69,36300.0,7.1011,7.1011,7.0847,7.0929,36300.0
2008-02-13 15:10:00,8.69,8.7,8.68,8.68,38300.0,7.0929,7.1011,7.0847,7.0847,38300.0
2008-02-13 15:15:00,8.69,8.69,8.68,8.69,14500.0,7.0929,7.0929,7.0847,7.0929,14500.0
2008-02-13 15:20:00,8.69,8.7,8.68,8.7,28500.0,7.0929,7.1011,7.0847,7.1011,28500.0
2008-02-13 15:25:00,8.7,8.7,8.69,8.69,15400.0,7.1011,7.1011,7.0929,7.0929,15400.0
2008-02-13 15:30:00,8.7,8.7,8.66,8.66,74400.0,7.1011,7.1011,7.0684,7.0684,74400.0
2008-02-13 15:35:00,8.66,8.69,8.66,8.69,46900.0,7.0684,7.0929,7.0684,7.0929,46900.0
2008-02-13 15:40:00,8.7,8.71,8.69,8.71,72900.0,7.1011,7.1092,7.0929,7.1092,72900.0
2008-02-13 15:45:00,8.7,8.72,8.7,8.71,36600.0,7.1011,7.1174,7.1011,7.1092,36600.0
2008-02-13 15:50:00,8.72,8.72,8.7,8.71,43400.0,7.1174,7.1174,7.1011,7.1092,43400.0
2008-02-13 15:55:00,8.7,8.71,8.69,8.7,108000.0,7.1011,7.1092,7.0929,7.1011,108000.0
2008-02-14 09:30:00,8.7,8.73,8.56,8.61,36400.0,7.1011,7.1255,6.9868,7.0276,36400.0
2008-02-14 09:35:00,8.62,8.62,8.55,8.56,39800.0,7.0358,7.0358,6.9786,6.9868,39800.0
2008-02-14 09:40:00,8.57,8.59,8.55,8.55,26200.0,6.995,7.0113,6.9786,6.9786,26200.0
2008-02-14 09:45:00,8.55,8.61,8.52,8.59,44900.0,6.9786,7.0276,6.9541,7.0113,44900.0
2008-02-14 09:50:00,8.58,8.62,8.56,8.61,47100.0,7.0031,7.0358,6.9868,7.0276,47100.0
2008-02-14 09:55:00,8.62,8.63,8.6,8.6,48600.0,7.0358,7.0439,7.0194,7.0194,48600.0
2008-02-14 10:00:00,8.61,8.64,8.6,8.61,56300.0,7.0276,7.0521,7.0194,7.0276,56300.0
2008-02-14 10:05:00,8.6,8.61,8.57,8.57,25900.0,7.0194,7.0276,6.995,6.995,25900.0
2008-02-14 10:10:00,8.57,8.61,8.56,8.6,28900.0,6.995,7.0276,6.9868,7.0194,28900.0
2008-02-14 10:15:00,8.61,8.61,8.6,8.6,14700.0,7.0276,7.0276,7.0194,7.0194,14700.0
2008-02-14 10:20:00,8.61,8.61,8.59,8.6,14800.0,7.0276,7.0276,7.0113,7.0194,14800.0
2008-02-14 10:25:00,8.59,8.6,8.58,8.59,9900.0,7.0113,7.0194,7.0031,7.0113,9900.0
2008-02-14 10:30:00,8.59,8.6,8.56,8.57,14200.0,7.0113,7.0194,6.9868,6.995,14200.0
2008-02-14 10:35:00,8.56,8.57,8.55,8.57,18600.0,6.9868,6.995,6.9786,6.995,18600.0
2008-02-14 10:40:00,8.56,8.59,8.55,8.57,18600.0,6.9868,7.0113,6.9786,6.995,18600.0
2008-02-14 10:45:00,8.56,8.57,8.55,8.57,30800.0,6.9868,6.995,6.9786,6.995,30800.0
2008-02-14 10:50:00,8.57,8.57,8.53,8.55,26000.0,6.995,6.995,6.9623,6.9786,26000.0
2008-02-14 10:55:00,8.55,8.56,8.51,8.51,27200.0,6.9786,6.9868,6.946,6.946,27200.0
2008-02-14 11:00:00,8.51,8.52,8.51,8.52,23600.0,6.946,6.9541,6.946,6.9541,23600.0
2008-02-14 11:05:00,8.52,8.52,8.51,8.51,12300.0,6.9541,6.9541,6.946,6.946,12300.0
2008-02-14 11:10:00,8.5,8.51,8.48,8.48,12700.0,6.9378,6.946,6.9215,6.9215,12700.0
2008-02-14 11:15:00,8.49,8.49,8.43,8.43,57700.0,6.9297,6.9297,6.8807,6.8807,57700.0
2008-02-14 11:20:00,8.44,8.44,8.42,8.43,71500.0,6.8888,6.8888,6.8725,6.8807,71500.0
2008-02-14 11:25:00,8.44,8.49,8.43,8.48,35300.0,6.8888,6.9297,6.8807,6.9215,35300.0
2008-02-14 11:30:00,8.49,8.49,8.43,8.44,53500.0,6.9297,6.9297,6.8807,6.8888,53500.0
2008-02-14 11:35:00,8.45,8.45,8.42,8.43,23300.0,6.897,6.897,6.8725,6.8807,23300.0
2008-02-14 11:40:00,8.44,8.44,8.41,8.41,39400.0,6.8888,6.8888,6.8644,6.8644,39400.0
2008-02-14 11:45:00,8.42,8.43,8.39,8.4,55600.0,6.8725,6.8807,6.848,6.8562,55600.0
2008-02-14 11:50:00,8.41,8.43,8.4,8.42,28100.0,6.8644,6.8807,6.8562,6.8725,28100.0
2008-02-14 11:55:00,8.42,8.43,8.41,8.43,16400.0,6.8725,6.8807,6.8644,6.8807,16400.0
2008-02-14 12:00:00,8.44,8.44,8.39,8.39,24600.0,6.8888,6.8888,6.848,6.848,24600.0
2008-02-14 12:05:00,8.39,8.45,8.39,8.45,29100.0,6.848,6.897,6.848,6.897,29100.0
2008-02-14 12:10:00,8.45,8.45,8.41,8.45,20100.0,6.897,6.897,6.8644,6.897,20100.0
2008-02-14 12:15:00,8.46,8.49,8.45,8.46,22100.0,6.9052,6.9297,6.897,6.9052,22100.0
2008-02-14 12:20:00,8.47,8.47,8.44,8.47,17600.0,6.9133,6.9133,6.8888,6.9133,17600.0
2008-02-14 12:25:00,8.48,8.51,8.46,8.47,21100.0,6.9215,6.946,6.9052,6.9133,21100.0
2008-02-14 12:30:00,8.47,8.51,8.47,8.48,41700.0,6.9133,6.946,6.9133,6.9215,41700.0
2008-02-14 12:35:00,8.49,8.5,8.47,8.47,17300.0,6.9297,6.9378,6.9133,6.9133,17300.0
2008-02-14 12:40:00,8.47,8.48,8.47,8.47,41500.0,6.9133,6.9215,6.9133,6.9133,41500.0
2008-02-14 12:45:00,8.48,8.48,8.47,8.48,5900.0,6.9215,6.9215,6.9133,6.9215,5900.0
2008-02-14 12:50:00,8.47,8.5,8.47,8.48,14400.0,6.9133,6.9378,6.9133,6.9215,14400.0
2008-02-14 12:55:00,8.48,8.48,8.47,8.47,29700.0,6.9215,6.9215,6.9133,6.9133,29700.0
2008-02-14 13:00:00,8.47,8.48,8.46,8.47,12500.0,6.9133,6.9215,6.9052,6.9133,12500.0
2008-02-14 13:05:00,8.47,8.47,8.42,8.42,10500.0,6.9133,6.9133,6.8725,6.8725,10500.0
2008-02-14 13:10:00,8.42,8.43,8.39,8.4,12200.0,6.8725,6.8807,6.848,6.8562,12200.0
2008-02-14 13:15:00,8.4,8.44,8.39,8.44,32100.0,6.8562,6.8888,6.848,6.8888,32100.0
2008-02-14 13:20:00,8.45,8.45,8.4,8.43,60900.0,6.897,6.897,6.8562,6.8807,60900.0
2008-02-14 13:25:00,8.43,8.44,8.42,8.43,15000.0,6.8807,6.8888,6.8725,6.8807,15000.0
2008-02-14 13:30:00,8.43,8.47,8.42,8.46,24400.0,6.8807,6.9133,6.8725,6.9052,24400.0
2008-02-14 13:35:00,8.46,8.48,8.45,8.46,16200.0,6.9052,6.9215,6.897,6.9052,16200.0
2008-02-14 13:40:00,8.47,8.47,8.44,8.44,5700.0,6.9133,6.9133,6.8888,6.8888,5700.0
2008-02-14 13:45:00,8.44,8.45,8.43,8.43,4800.0,6.8888,6.897,6.8807,6.8807,4800.0
2008-02-14 13:50:00,8.44,8.44,8.41,8.42,16900.0,6.8888,6.8888,6.8644,6.8725,16900.0
2008-02-14 13:55:00,8.42,8.43,8.41,8.42,29600.0,6.8725,6.8807,6.8644,6.8725,29600.0
2008-02-14 14:00:00,8.42,8.45,8.42,8.44,21300.0,6.8725,6.897,6.8725,6.8888,21300.0
2008-02-14 14:05:00,8.45,8.46,8.44,8.46,21500.0,6.897,6.9052,6.8888,6.9052,21500.0
2008-02-14 14:10:00,8.45,8.45,8.44,8.45,8600.0,6.897,6.897,6.8888,6.897,8600.0
2008-02-14 14:15:00,8.44,8.47,8.43,8.46,48800.0,6.8888,6.9133,6.8807,6.9052,48800.0
2008-02-14 14:20:00,8.46,8.47,8.45,8.46,27900.0,6.9052,6.9133,6.897,6.9052,27900.0
2008-02-14 14:25:00,8.46,8.47,8.43,8.43,15800.0,6.9052,6.9133,6.8807,6.8807,15800.0
2008-02-14 14:30:00,8.44,8.44,8.43,8.43,5800.0,6.8888,6.8888,6.8807,6.8807,5800.0
2008-02-14 14:35:00,8.44,8.47,8.42,8.44,39500.0,6.8888,6.9133,6.8725,6.8888,39500.0
2008-02-14 14:40:00,8.44,8.44,8.42,8.42,16600.0,6.8888,6.8888,6.8725,6.8725,16600.0
2008-02-14 14:45:00,8.42,8.43,8.36,8.39,32300.0,6.8725,6.8807,6.8235,6.848,32300.0
2008-02-14 14:50:00,8.39,8.39,8.36,8.39,30500.0,6.848,6.848,6.8235,6.848,30500.0
2008-02-14 14:55:00,8.39,8.41,8.38,8.4,21600.0,6.848,6.8644,6.8399,6.8562,21600.0
2008-02-14 15:00:00,8.4,8.4,8.38,8.4,22300.0,6.8562,6.8562,6.8399,6.8562,22300.0
2008-02-14 15:05:00,8.39,8.39,8.37,8.39,21400.0,6.848,6.848,6.8317,6.848,21400.0
2008-02-14 15:10:00,8.39,8.44,8.38,8.44,29700.0,6.848,6.8888,6.8399,6.8888,29700.0
2008-02-14 15:15:00,8.44,8.47,8.43,8.45,85200.0,6.8888,6.9133,6.8807,6.897,85200.0
2008-02-14 15:20:00,8.45,8.45,8.43,8.44,12400.0,6.897,6.897,6.8807,6.8888,12400.0
2008-02-14 15:25:00,8.43,8.44,8.41,8.42,18500.0,6.8807,6.8888,6.8644,6.8725,18500.0
2008-02-14 15:30:00,8.42,8.43,8.42,8.42,13100.0,6.8725,6.8807,6.8725,6.8725,13100.0
2008-02-14 15:35:00,8.42,8.42,8.38,8.39,77600.0,6.8725,6.8725,6.8399,6.848,77600.0
2008-02-14 15:40:00,8.39,8.39,8.36,8.36,31900.0,6.848,6.848,6.8235,6.8235,31900.0
2008-02-14 15:45:00,8.37,8.41,8.36,8.41,62500.0,6.8317,6.8644,6.8235,6.8644,62500.0
2008-02-14 15:50:00,8.41,8.41,8.37,8.37,36300.0,6.8644,6.8644,6.8317,6.8317,36300.0
2008-02-14 15:55:00,8.37,8.39,8.35,8.38,60400.0,6.8317,6.848,6.8154,6.8399,60400.0
2008-02-15 09:30:00,8.3,8.39,8.3,8.33,57100.0,6.7746,6.848,6.7746,6.7991,57100.0
2008-02-15 09:35:00,8.32,8.36,8.26,8.3,18500.0,6.7909,6.8235,6.7419,6.7746,18500.0
2008-02-15 09:40:00,8.29,8.3,8.26,8.27,27100.0,6.7664,6.7746,6.7419,6.7501,27100.0
2008-02-15 09:45:00,8.27,8.3,8.26,8.29,39800.0,6.7501,6.7746,6.7419,6.7664,39800.0
2008-02-15 09:50:00,8.3,8.3,8.28,8.29,40200.0,6.7746,6.7746,6.7583,6.7664,40200.0
2008-02-15 09:55:00,8.29,8.3,8.22,8.24,57500.0,6.7664,6.7746,6.7093,6.7256,57500.0
2008-02-15 10:00:00,8.24,8.24,8.22,8.23,22200.0,6.7256,6.7256,6.7093,6.7174,22200.0
2008-02-15 10:05:00,8.22,8.26,8.2,8.24,29000.0,6.7093,6.7419,6.693,6.7256,29000.0
2008-02-15 10:10:00,8.25,8.26,8.24,8.24,35400.0,6.7338,6.7419,6.7256,6.7256,35400.0
2008-02-15 10:15:00,8.24,8.24,8.2,8.21,13300.0,6.7256,6.7256,6.693,6.7011,13300.0
2008-02-15 10:20:00,8.21,8.22,8.18,8.19,20700.0,6.7011,6.7093,6.6766,6.6848,20700.0
2008-02-15 10:25:00,8.19,8.2,8.18,8.19,19100.0,6.6848,6.693,6.6766,6.6848,19100.0
2008-02-15 10:30:00,8.19,8.25,8.19,8.24,43000.0,6.6848,6.7338,6.6848,6.7256,43000.0
2008-02-15 10:35:00,8.24,8.25,8.21,8.22,24100.0,6.7256,6.7338,6.7011,6.7093,24100.0
2008-02-15 10:40:00,8.21,8.21,8.19,8.19,12800.0,6.7011,6.7011,6.6848,6.6848,12800.0
2008-02-15 10:45:00,8.18,8.19,8.17,8.18,25900.0,6.6766,6.6848,6.6685,6.6766,25900.0
2008-02-15 10:50:00,8.18,8.19,8.15,8.16,34900.0,6.6766,6.6848,6.6521,6.6603,34900.0
2008-02-15 10:55:00,8.16,8.19,8.16,8.18,29400.0,6.6603,6.6848,6.6603,6.6766,29400.0
2008-02-15 11:00:00,8.18,8.18,8.17,8.17,14900.0,6.6766,6.6766,6.6685,6.6685,14900.0
2008-02-15 11:05:00,8.17,8.18,8.14,8.15,36300.0,6.6685,6.6766,6.644,6.6521,36300.0
2008-02-15 11:10:00,8.15,8.19,8.14,8.19,31300.0,6.6521,6.6848,6.644,6.6848,31300.0
2008-02-15 11:15:00,8.19,8.2,8.15,8.15,55700.0,6.6848,6.693,6.6521,6.6521,55700.0
2008-02-15 11:20:00,8.15,8.16,8.13,8.15,25000.0,6.6521,6.6603,6.6358,6.6521,25000.0
2008-02-15 11:25:00,8.15,8.16,8.13,8.14,24000.0,6.6521,6.6603,6.6358,6.644,24000.0
2008-02-15 11:30:00,8.15,8.16,8.12,8.13,22000.0,6.6521,6.6603,6.6277,6.6358,22000.0
2008-02-15 11:35:00,8.13,8.13,8.1,8.1,15400.0,6.6358,6.6358,6.6113,6.6113,15400.0
2008-02-15 11:40:00,8.1,8.11,8.09,8.11,37100.0,6.6113,6.6195,6.6032,6.6195,37100.0
2008-02-15 11:45:00,8.11,8.11,8.07,8.08,25700.0,6.6195,6.6195,6.5868,6.595,25700.0
2008-02-15 11:50:00,8.09,8.13,8.07,8.12,35800.0,6.6032,6.6358,6.5868,6.6277,35800.0
2008-02-15 11:55:00,8.12,8.12,8.09,8.09,11000.0,6.6277,6.6277,6.6032,6.6032,11000.0
2008-02-15 12:00:00,8.1,8.15,8.09,8.14,26800.0,6.6113,6.6521,6.6032,6.644,26800.0
2008-02-15 12:05:00,8.14,8.14,8.1,8.12,38700.0,6.644,6.644,6.6113,6.6277,38700.0
2008-02-15 12:10:00,8.12,8.13,8.1,8.11,36400.0,6.6277,6.6358,6.6113,6.6195,36400.0
2008-02-15 12:15:00,8.11,8.12,8.1,8.11,17500.0,6.6195,6.6277,6.6113,6.6195,17500.0
2008-02-15 12:20:00,8.12,8.12,8.09,8.09,35700.0,6.6277,6.6277,6.6032,6.6032,35700.0
2008-02-15 12:25:00,8.09,8.09,8.07,8.08,50700.0,6.6032,6.6032,6.5868,6.595,50700.0
2008-02-15 12:30:00,8.08,8.1,8.07,8.09,35600.0,6.595,6.6113,6.5868,6.6032,35600.0
2008-02-15 12:35:00,8.09,8.1,8.08,8.08,34500.0,6.6032,6.6113,6.595,6.595,34500.0
2008-02-15 12:40:00,8.08,8.1,8.07,8.08,75500.0,6.595,6.6113,6.5868,6.595,75500.0
2008-02-15 12:45:00,8.08,8.09,8.08,8.08,6500.0,6.595,6.6032,6.595,6.595,6500.0
2008-02-15 12:50:00,8.09,8.09,8.08,8.08,4300.0,6.6032,6.6032,6.595,6.595,4300.0
2008-02-15 12:55:00,8.09,8.09,8.07,8.07,9100.0,6.6032,6.6032,6.5868,6.5868,9100.0
2008-02-15 13:00:00,8.08,8.09,8.08,8.08,20600.0,6.595,6.6032,6.595,6.595,20600.0
2008-02-15 13:05:00,8.09,8.09,8.06,8.08,24700.0,6.6032,6.6032,6.5787,6.595,24700.0
2008-02-15 13:10:00,8.09,8.12,8.08,8.12,21200.0,6.6032,6.6277,6.595,6.6277,21200.0
2008-02-15 13:15:00,8.12,8.12,8.09,8.09,25100.0,6.6277,6.6277,6.6032,6.6032,25100.0
2008-02-15 13:20:00,8.09,8.1,8.07,8.07,6900.0,6.6032,6.6113,6.5868,6.5868,6900.0
2008-02-15 13:25:00,8.08,8.08,8.07,8.07,10100.0,6.595,6.595,6.5868,6.5868,10100.0
2008-02-15 13:30:00,8.07,8.1,8.07,8.07,48200.0,6.5868,6.6113,6.5868,6.5868,48200.0
2008-02-15 13:35:00,8.08,8.08,8.07,8.07,10700.0,6.595,6.595,6.5868,6.5868,10700.0
2008-02-15 13:40:00,8.08,8.09,8.08,8.09,9600.0,6.595,6.6032,6.595,6.6032,9600.0
2008-02-15 13:45:00,8.09,8.1,8.09,8.09,23000.0,6.6032,6.6113,6.6032,6.6032,23000.0
2008-02-15 13:50:00,8.1,8.1,8.06,8.08,41600.0,6.6113,6.6113,6.5787,6.595,41600.0
2008-02-15 13:55:00,8.09,8.09,8.07,8.07,5300.0,6.6032,6.6032,6.5868,6.5868,5300.0
2008-02-15 14:00:00,8.08,8.09,8.07,8.08,29100.0,6.595,6.6032,6.5868,6.595,29100.0
2008-02-15 14:05:00,8.08,8.1,8.07,8.1,34100.0,6.595,6.6113,6.5868,6.6113,34100.0
2008-02-15 14:10:00,8.1,8.1,8.09,8.09,32800.0,6.6113,6.6113,6.6032,6.6032,32800.0
2008-02-15 14:15:00,8.1,8.1,8.07,8.07,23000.0,6.6113,6.6113,6.5868,6.5868,23000.0
2008-02-15 14:20:00,8.08,8.08,8.07,8.07,13100.0,6.595,6.595,6.5868,6.5868,13100.0
2008-02-15 14:25:00,8.08,8.08,8.06,8.06,36800.0,6.595,6.595,6.5787,6.5787,36800.0
2008-02-15 14:30:00,8.06,8.08,8.05,8.06,34100.0,6.5787,6.595,6.5705,6.5787,34100.0
2008-02-15 14:35:00,8.07,8.07,8.05,8.06,32400.0,6.5868,6.5868,6.5705,6.5787,32400.0
2008-02-15 14:40:00,8.08,8.08,8.06,8.07,13400.0,6.595,6.595,6.5787,6.5868,13400.0
2008-02-15 14:45:00,8.07,8.08,8.06,8.07,21200.0,6.5868,6.595,6.5787,6.5868,21200.0
2008-02-15 14:50:00,8.07,8.08,8.07,8.07,10400.0,6.5868,6.595,6.5868,6.5868,10400.0
2008-02-15 14:55:00,8.07,8.08,8.07,8.08,15000.0,6.5868,6.595,6.5868,6.595,15000.0
2008-02-15 15:00:00,8.07,8.08,8.06,8.07,18600.0,6.5868,6.595,6.5787,6.5868,18600.0
2008-02-15 15:05:00,8.08,8.1,8.07,8.09,48500.0,6.595,6.6113,6.5868,6.6032,48500.0
2008-02-15 15:10:00,8.1,8.1,8.08,8.1,25100.0,6.6113,6.6113,6.595,6.6113,25100.0
2008-02-15 15:15:00,8.1,8.1,8.09,8.09,21500.0,6.6113,6.6113,6.6032,6.6032,21500.0
2008-02-15 15:20:00,8.1,8.1,8.07,8.08,58100.0,6.6113,6.6113,6.5868,6.595,58100.0
2008-02-15 15:25:00,8.09,8.09,8.07,8.08,32700.0,6.6032,6.6032,6.5868,6.595,32700.0
2008-02-15 15:30:00,8.09,8.1,8.08,8.09,30000.0,6.6032,6.6113,6.595,6.6032,30000.0
2008-02-15 15:35:00,8.1,8.1,8.09,8.09,13300.0,6.6113,6.6113,6.6032,6.6032,13300.0
2008-02-15 15:40:00,8.1,8.12,8.09,8.12,64200.0,6.6113,6.6277,6.6032,6.6277,64200.0
2008-02-15 15:45:00,8.12,8.12,8.1,8.1,55300.0,6.6277,6.6277,6.6113,6.6113,55300.0
2008-02-15 15:50:00,8.11,8.11,8.1,8.11,38500.0,6.6195,6.6195,6.6113,6.6195,38500.0
2008-02-15 15:55:00,8.11,8.12,8.1,8.12,102200.0,6.6195,6.6277,6.6113,6.6277,102200.0
2008-02-19 09:30:00,8.22,8.24,8.16,8.2,27600.0,6.7093,6.7256,6.6603,6.693,27600.0
2008-02-19 09:35:00,8.2,8.22,8.16,8.18,48900.0,6.693,6.7093,6.6603,6.6766,48900.0
2008-02-19 09:40:00,8.18,8.19,8.14,8.18,48800.0,6.6766,6.6848,6.644,6.6766,48800.0
2008-02-19 09:45:00,8.18,8.2,8.17,8.2,24600.0,6.6766,6.693,6.6685,6.693,24600.0
2008-02-19 09:50:00,8.2,8.2,8.18,8.2,22600.0,6.693,6.693,6.6766,6.693,22600.0
2008-02-19 09:55:00,8.2,8.2,8.18,8.2,34900.0,6.693,6.693,6.6766,6.693,34900.0
2008-02-19 10:00:00,8.2,8.22,8.2,8.2,50400.0,6.693,6.7093,6.693,6.693,50400.0
2008-02-19 10:05:00,8.2,8.21,8.17,8.18,64100.0,6.693,6.7011,6.6685,6.6766,64100.0
2008-02-19 10:10:00,8.18,8.18,8.16,8.18,38000.0,6.6766,6.6766,6.6603,6.6766,38000.0
2008-02-19 10:15:00,8.18,8.2,8.18,8.2,32200.0,6.6766,6.693,6.6766,6.693,32200.0
2008-02-19 10:20:00,8.2,8.2,8.18,8.19,69100.0,6.693,6.693,6.6766,6.6848,69100.0
2008-02-19 10:25:00,8.19,8.19,8.18,8.19,23000.0,6.6848,6.6848,6.6766,6.6848,23000.0
2008-02-19 10:30:00,8.19,8.19,8.16,8.17,100900.0,6.6848,6.6848,6.6603,6.6685,100900.0
2008-02-19 10:35:00,8.16,8.19,8.16,8.17,15200.0,6.6603,6.6848,6.6603,6.6685,15200.0
2008-02-19 10:40:00,8.18,8.19,8.18,8.19,16100.0,6.6766,6.6848,6.6766,6.6848,16100.0
2008-02-19 10:45:00,8.19,8.19,8.18,8.19,12400.0,6.6848,6.6848,6.6766,6.6848,12400.0
2008-02-19 10:50:00,8.19,8.19,8.18,8.19,15200.0,6.6848,6.6848,6.6766,6.6848,15200.0
2008-02-19 10:55:00,8.18,8.2,8.18,8.19,21500.0,6.6766,6.693,6.6766,6.6848,21500.0
2008-02-19 11:00:00,8.19,8.2,8.18,8.18,24700.0,6.6848,6.693,6.6766,6.6766,24700.0
2008-02-19 11:05:00,8.18,8.2,8.18,8.19,19600.0,6.6766,6.693,6.6766,6.6848,19600.0
2008-02-19 11:10:00,8.19,8.19,8.18,8.18,14600.0,6.6848,6.6848,6.6766,6.6766,14600.0
2008-02-19 11:15:00,8.19,8.19,8.18,8.19,51000.0,6.6848,6.6848,6.6766,6.6848,51000.0
2008-02-19 11:20:00,8.19,8.2,8.19,8.2,18900.0,6.6848,6.693,6.6848,6.693,18900.0
2008-02-19 11:25:00,8.2,8.2,8.19,8.2,3900.0,6.693,6.693,6.6848,6.693,3900.0
2008-02-19 11:30:00,8.2,8.2,8.18,8.19,28600.0,6.693,6.693,6.6766,6.6848,28600.0
2008-02-19 11:35:00,8.19,8.19,8.18,8.19,24300.0,6.6848,6.6848,6.6766,6.6848,24300.0
2008-02-19 11:40:00,8.19,8.19,8.19,8.19,11800.0,6.6848,6.6848,6.6848,6.6848,11800.0
2008-02-19 11:45:00,8.19,8.19,8.18,8.19,17500.0,6.6848,6.6848,6.6766,6.6848,17500.0
2008-02-19 11:50:00,8.19,8.19,8.18,8.19,26200.0,6.6848,6.6848,6.6766,6.6848,26200.0
2008-02-19 11:55:00,8.19,8.19,8.19,8.19,3000.0,6.6848,6.6848,6.6848,6.6848,3000.0
2008-02-19 12:00:00,8.19,8.19,8.18,8.19,55600.0,6.6848,6.6848,6.6766,6.6848,55600.0
2008-02-19 12:05:00,8.19,8.19,8.18,8.19,17400.0,6.6848,6.6848,6.6766,6.6848,17400.0
2008-02-19 12:10:00,8.19,8.2,8.19,8.2,5900.0,6.6848,6.693,6.6848,6.693,5900.0
2008-02-19 12:15:00,8.2,8.2,8.19,8.2,18100.0,6.693,6.693,6.6848,6.693,18100.0
2008-02-19 12:20:00,8.2,8.21,8.2,8.21,23800.0,6.693,6.7011,6.693,6.7011,23800.0
2008-02-19 12:25:00,8.2,8.21,8.2,8.2,63900.0,6.693,6.7011,6.693,6.693,63900.0
2008-02-19 12:30:00,8.2,8.21,8.18,8.19,25300.0,6.693,6.7011,6.6766,6.6848,25300.0
2008-02-19 12:35:00,8.2,8.2,8.18,8.18,25500.0,6.693,6.693,6.6766,6.6766,25500.0
2008-02-19 12:40:00,8.19,8.19,8.18,8.18,4200.0,6.6848,6.6848,6.6766,6.6766,4200.0
2008-02-19 12:45:00,8.19,8.19,8.18,8.18,7500.0,6.6848,6.6848,6.6766,6.6766,7500.0
2008-02-19 12:50:00,8.19,8.2,8.19,8.2,23000.0,6.6848,6.693,6.6848,6.693,23000.0
2008-02-19 12:55:00,8.2,8.21,8.19,8.19,33600.0,6.693,6.7011,6.6848,6.6848,33600.0
2008-02-19 13:00:00,8.2,8.21,8.2,8.2,41700.0,6.693,6.7011,6.693,6.693,41700.0
2008-02-19 13:05:00,8.2,8.22,8.2,8.22,32600.0,6.693,6.7093,6.693,6.7093,32600.0
2008-02-19 13:10:00,8.22,8.22,8.21,8.22,28700.0,6.7093,6.7093,6.7011,6.7093,28700.0
2008-02-19 13:15:00,8.22,8.22,8.21,8.22,33800.0,6.7093,6.7093,6.7011,6.7093,33800.0
2008-02-19 13:20:00,8.22,8.22,8.21,8.22,12100.0,6.7093,6.7093,6.7011,6.7093,12100.0
2008-02-19 13:25:00,8.22,8.22,8.21,8.21,31900.0,6.7093,6.7093,6.7011,6.7011,31900.0
2008-02-19 13:30:00,8.22,8.22,8.21,8.22,28400.0,6.7093,6.7093,6.7011,6.7093,28400.0
2008-02-19 13:35:00,8.22,8.22,8.21,8.22,3900.0,6.7093,6.7093,6.7011,6.7093,3900.0
2008-02-19 13:40:00,8.22,8.23,8.22,8.23,29700.0,6.7093,6.7174,6.7093,6.7174,29700.0
2008-02-19 13:45:00,8.23,8.23,8.21,8.21,15300.0,6.7174,6.7174,6.7011,6.7011,15300.0
2008-02-19 13:50:00,8.22,8.22,8.2,8.2,11700.0,6.7093,6.7093,6.693,6.693,11700.0
2008-02-19 13:55:00,8.2,8.21,8.2,8.2,7800.0,6.693,6.7011,6.693,6.693,7800.0
2008-02-19 14:00:00,8.2,8.21,8.2,8.2,15500.0,6.693,6.7011,6.693,6.693,15500.0
2008-02-19 14:05:00,8.21,8.21,8.2,8.2,56600.0,6.7011,6.7011,6.693,6.693,56600.0
2008-02-19 14:10:00,8.2,8.21,8.2,8.21,26900.0,6.693,6.7011,6.693,6.7011,26900.0
2008-02-19 14:15:00,8.21,8.21,8.2,8.2,20100.0,6.7011,6.7011,6.693,6.693,20100.0
2008-02-19 14:20:00,8.21,8.21,8.2,8.21,16100.0,6.7011,6.7011,6.693,6.7011,16100.0
2008-02-19 14:25:00,8.21,8.22,8.2,8.21,23000.0,6.7011,6.7093,6.693,6.7011,23000.0
2008-02-19 14:30:00,8.2,8.21,8.2,8.2,14500.0,6.693,6.7011,6.693,6.693,14500.0
2008-02-19 14:35:00,8.2,8.2,8.16,8.16,65300.0,6.693,6.693,6.6603,6.6603,65300.0
2008-02-19 14:40:00,8.16,8.17,8.16,8.16,5600.0,6.6603,6.6685,6.6603,6.6603,5600.0
2008-02-19 14:45:00,8.16,8.17,8.14,8.14,80000.0,6.6603,6.6685,6.644,6.644,80000.0
2008-02-19 14:50:00,8.14,8.15,8.11,8.13,43400.0,6.644,6.6521,6.6195,6.6358,43400.0
2008-02-19 14:55:00,8.12,8.14,8.11,8.11,70400.0,6.6277,6.644,6.6195,6.6195,70400.0
2008-02-19 15:00:00,8.11,8.12,8.1,8.1,50300.0,6.6195,6.6277,6.6113,6.6113,50300.0
2008-02-19 15:05:00,8.1,8.12,8.1,8.12,57100.0,6.6113,6.6277,6.6113,6.6277,57100.0
2008-02-19 15:10:00,8.11,8.14,8.11,8.14,100300.0,6.6195,6.644,6.6195,6.644,100300.0
2008-02-19 15:15:00,8.13,8.15,8.13,8.14,87100.0,6.6358,6.6521,6.6358,6.644,87100.0
2008-02-19 15:20:00,8.14,8.18,8.14,8.15,194500.0,6.644,6.6766,6.644,6.6521,194500.0
2008-02-19 15:25:00,8.15,8.16,8.15,8.15,49900.0,6.6521,6.6603,6.6521,6.6521,49900.0
2008-02-19 15:30:00,8.15,8.16,8.14,8.15,67600.0,6.6521,6.6603,6.644,6.6521,67600.0
2008-02-19 15:35:00,8.15,8.17,8.15,8.17,29800.0,6.6521,6.6685,6.6521,6.6685,29800.0
2008-02-19 15:40:00,8.16,8.17,8.16,8.17,75300.0,6.6603,6.6685,6.6603,6.6685,75300.0
2008-02-19 15:45:00,8.17,8.17,8.16,8.17,83800.0,6.6685,6.6685,6.6603,6.6685,83800.0
2008-02-19 15:50:00,8.18,8.18,8.16,8.18,129700.0,6.6766,6.6766,6.6603,6.6766,129700.0
2008-02-19 15:55:00,8.18,8.19,8.17,8.18,85300.0,6.6766,6.6848,6.6685,6.6766,85300.0
2008-02-20 09:30:00,8.14,8.19,8.13,8.13,16700.0,6.644,6.6848,6.6358,6.6358,16700.0
2008-02-20 09:35:00,8.14,8.2,8.13,8.15,23600.0,6.644,6.693,6.6358,6.6521,23600.0
2008-02-20 09:40:00,8.15,8.21,8.15,8.21,26900.0,6.6521,6.7011,6.6521,6.7011,26900.0
2008-02-20 09:45:00,8.21,8.21,8.18,8.21,14100.0,6.7011,6.7011,6.6766,6.7011,14100.0
2008-02-20 09:50:00,8.21,8.27,8.19,8.24,46400.0,6.7011,6.7501,6.6848,6.7256,46400.0
2008-02-20 09:55:00,8.24,8.24,8.2,8.2,27000.0,6.7256,6.7256,6.693,6.693,27000.0
2008-02-20 10:00:00,8.2,8.21,8.19,8.19,64100.0,6.693,6.7011,6.6848,6.6848,64100.0
2008-02-20 10:05:00,8.19,8.21,8.18,8.2,41200.0,6.6848,6.7011,6.6766,6.693,41200.0
2008-02-20 10:10:00,8.19,8.21,8.19,8.21,29100.0,6.6848,6.7011,6.6848,6.7011,29100.0
2008-02-20 10:15:00,8.2,8.24,8.2,8.23,75800.0,6.693,6.7256,6.693,6.7174,75800.0
2008-02-20 10:20:00,8.23,8.28,8.21,8.28,41200.0,6.7174,6.7583,6.7011,6.7583,41200.0
2008-02-20 10:25:00,8.28,8.29,8.2,8.23,81000.0,6.7583,6.7664,6.693,6.7174,81000.0
2008-02-20 10:30:00,8.23,8.25,8.22,8.24,48200.0,6.7174,6.7338,6.7093,6.7256,48200.0
2008-02-20 10:35:00,8.24,8.26,8.24,8.25,39300.0,6.7256,6.7419,6.7256,6.7338,39300.0
2008-02-20 10:40:00,8.26,8.32,8.25,8.31,41000.0,6.7419,6.7909,6.7338,6.7827,41000.0
2008-02-20 10:45:00,8.32,8.32,8.28,8.28,54300.0,6.7909,6.7909,6.7583,6.7583,54300.0
2008-02-20 10:50:00,8.28,8.31,8.28,8.31,69800.0,6.7583,6.7827,6.7583,6.7827,69800.0
2008-02-20 10:55:00,8.31,8.31,8.29,8.3,20400.0,6.7827,6.7827,6.7664,6.7746,20400.0
2008-02-20 11:00:00,8.31,8.31,8.29,8.3,15800.0,6.7827,6.7827,6.7664,6.7746,15800.0
2008-02-20 11:05:00,8.29,8.3,8.25,8.27,50500.0,6.7664,6.7746,6.7338,6.7501,50500.0
2008-02-20 11:10:00,8.27,8.28,8.26,8.26,29200.0,6.7501,6.7583,6.7419,6.7419,29200.0
2008-02-20 11:15:00,8.26,8.27,8.25,8.26,35500.0,6.7419,6.7501,6.7338,6.7419,35500.0
2008-02-20 11:20:00,8.25,8.28,8.25,8.28,30100.0,6.7338,6.7583,6.7338,6.7583,30100.0
2008-02-20 11:25:00,8.28,8.28,8.27,8.28,59200.0,6.7583,6.7583,6.7501,6.7583,59200.0
2008-02-20 11:30:00,8.28,8.28,8.27,8.28,1900.0,6.7583,6.7583,6.7501,6.7583,1900.0
2008-02-20 11:35:00,8.28,8.28,8.27,8.27,5400.0,6.7583,6.7583,6.7501,6.7501,5400.0
2008-02-20 11:40:00,8.28,8.28,8.27,8.27,20100.0,6.7583,6.7583,6.7501,6.7501,20100.0
2008-02-20 11:45:00,8.27,8.28,8.27,8.28,11800.0,6.7501,6.7583,6.7501,6.7583,11800.0
2008-02-20 11:50:00,8.28,8.31,8.27,8.3,33700.0,6.7583,6.7827,6.7501,6.7746,33700.0
2008-02-20 11:55:00,8.3,8.31,8.3,8.3,2600.0,6.7746,6.7827,6.7746,6.7746,2600.0
2008-02-20 12:00:00,8.3,8.33,8.29,8.33,38400.0,6.7746,6.7991,6.7664,6.7991,38400.0
2008-02-20 12:05:00,8.33,8.37,8.33,8.36,76700.0,6.7991,6.8317,6.7991,6.8235,76700.0
2008-02-20 12:10:00,8.36,8.41,8.34,8.4,70100.0,6.8235,6.8644,6.8072,6.8562,70100.0
2008-02-20 12:15:00,8.4,8.45,8.39,8.39,149400.0,6.8562,6.897,6.848,6.848,149400.0
2008-02-20 12:20:00,8.4,8.44,8.39,8.4,69600.0,6.8562,6.8888,6.848,6.8562,69600.0
2008-02-20 12:25:00,8.4,8.41,8.38,8.38,52700.0,6.8562,6.8644,6.8399,6.8399,52700.0
2008-02-20 12:30:00,8.38,8.38,8.34,8.34,24700.0,6.8399,6.8399,6.8072,6.8072,24700.0
2008-02-20 12:35:00,8.34,8.34,8.31,8.32,116700.0,6.8072,6.8072,6.7827,6.7909,116700.0
2008-02-20 12:40:00,8.32,8.33,8.31,8.32,13800.0,6.7909,6.7991,6.7827,6.7909,13800.0
2008-02-20 12:45:00,8.32,8.32,8.31,8.31,3100.0,6.7909,6.7909,6.7827,6.7827,3100.0
2008-02-20 12:50:00,8.31,8.34,8.3,8.31,42900.0,6.7827,6.8072,6.7746,6.7827,42900.0
2008-02-20 12:55:00,8.31,8.32,8.3,8.32,104400.0,6.7827,6.7909,6.7746,6.7909,104400.0
2008-02-20 13:00:00,8.33,8.37,8.33,8.36,42000.0,6.7991,6.8317,6.7991,6.8235,42000.0
2008-02-20 13:05:00,8.37,8.4,8.36,8.4,97900.0,6.8317,6.8562,6.8235,6.8562,97900.0
2008-02-20 13:10:00,8.39,8.41,8.39,8.41,68900.0,6.848,6.8644,6.848,6.8644,68900.0
2008-02-20 13:15:00,8.4,8.43,8.4,8.41,50900.0,6.8562,6.8807,6.8562,6.8644,50900.0
2008-02-20 13:20:00,8.41,8.42,8.4,8.4,85900.0,6.8644,6.8725,6.8562,6.8562,85900.0
2008-02-20 13:25:00,8.4,8.41,8.4,8.4,66000.0,6.8562,6.8644,6.8562,6.8562,66000.0
2008-02-20 13:30:00,8.4,8.43,8.4,8.43,127100.0,6.8562,6.8807,6.8562,6.8807,127100.0
2008-02-20 13:35:00,8.43,8.44,8.42,8.44,35200.0,6.8807,6.8888,6.8725,6.8888,35200.0
2008-02-20 13:40:00,8.44,8.49,8.44,8.49,147700.0,6.8888,6.9297,6.8888,6.9297,147700.0
2008-02-20 13:45:00,8.48,8.51,8.48,8.49,115800.0,6.9215,6.946,6.9215,6.9297,115800.0
2008-02-20 13:50:00,8.5,8.5,8.49,8.49,28400.0,6.9378,6.9378,6.9297,6.9297,28400.0
2008-02-20 13:55:00,8.49,8.52,8.46,8.51,130300.0,6.9297,6.9541,6.9052,6.946,130300.0
2008-02-20 14:00:00,8.51,8.54,8.45,8.45,130800.0,6.946,6.9705,6.897,6.897,130800.0
2008-02-20 14:05:00,8.45,8.55,8.45,8.51,123200.0,6.897,6.9786,6.897,6.946,123200.0
2008-02-20 14:10:00,8.5,8.55,8.5,8.55,125300.0,6.9378,6.9786,6.9378,6.9786,125300.0
2008-02-20 14:15:00,8.55,8.57,8.48,8.49,205900.0,6.9786,6.995,6.9215,6.9297,205900.0
2008-02-20 14:20:00,8.48,8.51,8.47,8.5,155900.0,6.9215,6.946,6.9133,6.9378,155900.0
2008-02-20 14:25:00,8.5,8.5,8.47,8.48,25800.0,6.9378,6.9378,6.9133,6.9215,25800.0
2008-02-20 14:30:00,8.48,8.5,8.46,8.47,15800.0,6.9215,6.9378,6.9052,6.9133,15800.0
2008-02-20 14:35:00,8.47,8.47,8.46,8.47,31200.0,6.9133,6.9133,6.9052,6.9133,31200.0
2008-02-20 14:40:00,8.46,8.47,8.43,8.44,37300.0,6.9052,6.9133,6.8807,6.8888,37300.0
2008-02-20 14:45:00,8.44,8.49,8.41,8.49,146100.0,6.8888,6.9297,6.8644,6.9297,146100.0
2008-02-20 14:50:00,8.49,8.53,8.49,8.5,101800.0,6.9297,6.9623,6.9297,6.9378,101800.0
2008-02-20 14:55:00,8.5,8.54,8.48,8.5,82300.0,6.9378,6.9705,6.9215,6.9378,82300.0
2008-02-20 15:00:00,8.5,8.51,8.48,8.48,79600.0,6.9378,6.946,6.9215,6.9215,79600.0
2008-02-20 15:05:00,8.48,8.49,8.47,8.48,14700.0,6.9215,6.9297,6.9133,6.9215,14700.0
2008-02-20 15:10:00,8.48,8.48,8.45,8.45,137600.0,6.9215,6.9215,6.897,6.897,137600.0
2008-02-20 15:15:00,8.45,8.46,8.42,8.44,41200.0,6.897,6.9052,6.8725,6.8888,41200.0
2008-02-20 15:20:00,8.44,8.46,8.44,8.44,44900.0,6.8888,6.9052,6.8888,6.8888,44900.0
2008-02-20 15:25:00,8.44,8.44,8.41,8.42,35800.0,6.8888,6.8888,6.8644,6.8725,35800.0
2008-02-20 15:30:00,8.43,8.44,8.39,8.43,73000.0,6.8807,6.8888,6.848,6.8807,73000.0
2008-02-20 15:35:00,8.44,8.44,8.4,8.4,69100.0,6.8888,6.8888,6.8562,6.8562,69100.0
2008-02-20 15:40:00,8.4,8.42,8.4,8.41,54700.0,6.8562,6.8725,6.8562,6.8644,54700.0
2008-02-20 15:45:00,8.4,8.41,8.4,8.41,60100.0,6.8562,6.8644,6.8562,6.8644,60100.0
2008-02-20 15:50:00,8.4,8.43,8.4,8.42,91600.0,6.8562,6.8807,6.8562,6.8725,91600.0
2008-02-20 15:55:00,8.43,8.47,8.42,8.46,98800.0,6.8807,6.9133,6.8725,6.9052,98800.0
2008-02-21 09:30:00,8.52,8.6,8.5,8.58,47700.0,6.9541,7.0194,6.9378,7.0031,47700.0
2008-02-21 09:35:00,8.58,8.65,8.58,8.65,44000.0,7.0031,7.0602,7.0031,7.0602,44000.0
2008-02-21 09:40:00,8.65,8.76,8.65,8.68,92600.0,7.0602,7.15,7.0602,7.0847,92600.0
2008-02-21 09:45:00,8.69,8.74,8.68,8.7,124200.0,7.0929,7.1337,7.0847,7.1011,124200.0
2008-02-21 09:50:00,8.69,8.7,8.68,8.69,11100.0,7.0929,7.1011,7.0847,7.0929,11100.0
2008-02-21 09:55:00,8.69,8.71,8.69,8.7,8900.0,7.0929,7.1092,7.0929,7.1011,8900.0
2008-02-21 10:00:00,8.7,8.72,8.6,8.6,93900.0,7.1011,7.1174,7.0194,7.0194,93900.0
2008-02-21 10:05:00,8.59,8.63,8.55,8.6,131600.0,7.0113,7.0439,6.9786,7.0194,131600.0
2008-02-21 10:10:00,8.6,8.66,8.6,8.6,77300.0,7.0194,7.0684,7.0194,7.0194,77300.0
2008-02-21 10:15:00,8.6,8.68,8.59,8.68,89500.0,7.0194,7.0847,7.0113,7.0847,89500.0
2008-02-21 10:20:00,8.68,8.68,8.65,8.67,31700.0,7.0847,7.0847,7.0602,7.0766,31700.0
2008-02-21 10:25:00,8.68,8.68,8.66,8.67,25000.0,7.0847,7.0847,7.0684,7.0766,25000.0
2008-02-21 10:30:00,8.68,8.7,8.65,8.66,106000.0,7.0847,7.1011,7.0602,7.0684,106000.0
2008-02-21 10:35:00,8.65,8.67,8.61,8.61,39600.0,7.0602,7.0766,7.0276,7.0276,39600.0
2008-02-21 10:40:00,8.61,8.61,8.49,8.49,120800.0,7.0276,7.0276,6.9297,6.9297,120800.0
2008-02-21 10:45:00,8.49,8.57,8.48,8.57,149100.0,6.9297,6.995,6.9215,6.995,149100.0
2008-02-21 10:50:00,8.57,8.58,8.54,8.57,56900.0,6.995,7.0031,6.9705,6.995,56900.0
2008-02-21 10:55:00,8.56,8.56,8.52,8.52,30200.0,6.9868,6.9868,6.9541,6.9541,30200.0
2008-02-21 11:00:00,8.52,8.54,8.51,8.54,99000.0,6.9541,6.9705,6.946,6.9705,99000.0
2008-02-21 11:05:00,8.54,8.56,8.52,8.54,18900.0,6.9705,6.9868,6.9541,6.9705,18900.0
2008-02-21 11:10:00,8.54,8.57,8.53,8.53,42600.0,6.9705,6.995,6.9623,6.9623,42600.0
2008-02-21 11:15:00,8.54,8.57,8.54,8.55,79400.0,6.9705,6.995,6.9705,6.9786,79400.0
2008-02-21 11:20:00,8.54,8.54,8.52,8.53,13900.0,6.9705,6.9705,6.9541,6.9623,13900.0
2008-02-21 11:25:00,8.52,8.54,8.5,8.54,28500.0,6.9541,6.9705,6.9378,6.9705,28500.0
2008-02-21 11:30:00,8.54,8.57,8.54,8.56,14600.0,6.9705,6.995,6.9705,6.9868,14600.0
2008-02-21 11:35:00,8.56,8.57,8.55,8.55,11500.0,6.9868,6.995,6.9786,6.9786,11500.0
2008-02-21 11:40:00,8.56,8.56,8.54,8.56,76900.0,6.9868,6.9868,6.9705,6.9868,76900.0
2008-02-21 11:45:00,8.56,8.62,8.55,8.61,96600.0,6.9868,7.0358,6.9786,7.0276,96600.0
2008-02-21 11:50:00,8.61,8.61,8.59,8.6,50300.0,7.0276,7.0276,7.0113,7.0194,50300.0
2008-02-21 11:55:00,8.6,8.61,8.6,8.6,20800.0,7.0194,7.0276,7.0194,7.0194,20800.0
2008-02-21 12:00:00,8.6,8.61,8.6,8.61,19700.0,7.0194,7.0276,7.0194,7.0276,19700.0
2008-02-21 12:05:00,8.61,8.61,8.6,8.6,48000.0,7.0276,7.0276,7.0194,7.0194,48000.0
2008-02-21 12:10:00,8.6,8.61,8.6,8.6,94200.0,7.0194,7.0276,7.0194,7.0194,94200.0
2008-02-21 12:15:00,8.6,8.61,8.6,8.6,80300.0,7.0194,7.0276,7.0194,7.0194,80300.0
2008-02-21 12:20:00,8.6,8.63,8.6,8.63,155800.0,7.0194,7.0439,7.0194,7.0439,155800.0
2008-02-21 12:25:00,8.62,8.63,8.6,8.6,45500.0,7.0358,7.0439,7.0194,7.0194,45500.0
2008-02-21 12:30:00,8.6,8.61,8.59,8.61,53500.0,7.0194,7.0276,7.0113,7.0276,53500.0
2008-02-21 12:35:00,8.61,8.62,8.61,8.62,67500.0,7.0276,7.0358,7.0276,7.0358,67500.0
2008-02-21 12:40:00,8.61,8.63,8.61,8.62,32600.0,7.0276,7.0439,7.0276,7.0358,32600.0
2008-02-21 12:45:00,8.61,8.61,8.6,8.61,73000.0,7.0276,7.0276,7.0194,7.0276,73000.0
2008-02-21 12:50:00,8.61,8.61,8.58,8.6,35100.0,7.0276,7.0276,7.0031,7.0194,35100.0
2008-02-21 12:55:00,8.6,8.6,8.59,8.6,7300.0,7.0194,7.0194,7.0113,7.0194,7300.0
2008-02-21 13:00:00,8.6,8.6,8.58,8.59,38500.0,7.0194,7.0194,7.0031,7.0113,38500.0
2008-02-21 13:05:00,8.59,8.6,8.58,8.6,32100.0,7.0113,7.0194,7.0031,7.0194,32100.0
2008-02-21 13:10:00,8.6,8.6,8.55,8.56,27100.0,7.0194,7.0194,6.9786,6.9868,27100.0
2008-02-21 13:15:00,8.55,8.58,8.55,8.58,66100.0,6.9786,7.0031,6.9786,7.0031,66100.0
2008-02-21 13:20:00,8.58,8.58,8.57,8.58,14700.0,7.0031,7.0031,6.995,7.0031,14700.0
2008-02-21 13:25:00,8.58,8.58,8.57,8.58,11000.0,7.0031,7.0031,6.995,7.0031,11000.0
2008-02-21 13:30:00,8.59,8.59,8.58,8.59,78700.0,7.0113,7.0113,7.0031,7.0113,78700.0
2008-02-21 13:35:00,8.58,8.59,8.58,8.58,31100.0,7.0031,7.0113,7.0031,7.0031,31100.0
2008-02-21 13:40:00,8.58,8.59,8.58,8.58,101600.0,7.0031,7.0113,7.0031,7.0031,101600.0
2008-02-21 13:45:00,8.59,8.59,8.58,8.58,77100.0,7.0113,7.0113,7.0031,7.0031,77100.0
2008-02-21 13:50:00,8.58,8.6,8.58,8.59,64200.0,7.0031,7.0194,7.0031,7.0113,64200.0
2008-02-21 13:55:00,8.59,8.6,8.59,8.59,15000.0,7.0113,7.0194,7.0113,7.0113,15000.0
2008-02-21 14:00:00,8.6,8.61,8.59,8.61,119700.0,7.0194,7.0276,7.0113,7.0276,119700.0
2008-02-21 14:05:00,8.6,8.66,8.6,8.63,84000.0,7.0194,7.0684,7.0194,7.0439,84000.0
2008-02-21 14:10:00,8.62,8.63,8.61,8.62,94400.0,7.0358,7.0439,7.0276,7.0358,94400.0
2008-02-21 14:15:00,8.62,8.63,8.61,8.62,28900.0,7.0358,7.0439,7.0276,7.0358,28900.0
2008-02-21 14:20:00,8.62,8.63,8.61,8.62,49500.0,7.0358,7.0439,7.0276,7.0358,49500.0
2008-02-21 14:25:00,8.63,8.64,8.62,8.63,31700.0,7.0439,7.0521,7.0358,7.0439,31700.0
2008-02-21 14:30:00,8.63,8.64,8.62,8.62,16600.0,7.0439,7.0521,7.0358,7.0358,16600.0
2008-02-21 14:35:00,8.63,8.63,8.62,8.63,57100.0,7.0439,7.0439,7.0358,7.0439,57100.0
2008-02-21 14:40:00,8.62,8.62,8.6,8.6,33100.0,7.0358,7.0358,7.0194,7.0194,33100.0
2008-02-21 14:45:00,8.6,8.61,8.58,8.6,124400.0,7.0194,7.0276,7.0031,7.0194,124400.0
2008-02-21 14:50:00,8.59,8.61,8.59,8.59,69200.0,7.0113,7.0276,7.0113,7.0113,69200.0
2008-02-21 14:55:00,8.59,8.61,8.59,8.6,15100.0,7.0113,7.0276,7.0113,7.0194,15100.0
2008-02-21 15:00:00,8.6,8.61,8.56,8.57,137600.0,7.0194,7.0276,6.9868,6.995,137600.0
2008-02-21 15:05:00,8.57,8.58,8.56,8.58,59100.0,6.995,7.0031,6.9868,7.0031,59100.0
2008-02-21 15:10:00,8.58,8.6,8.57,8.59,26900.0,7.0031,7.0194,6.995,7.0113,26900.0
2008-02-21 15:15:00,8.59,8.6,8.57,8.58,37000.0,7.0113,7.0194,6.995,7.0031,37000.0
2008-02-21 15:20:00,8.57,8.6,8.56,8.6,58300.0,6.995,7.0194,6.9868,7.0194,58300.0
2008-02-21 15:25:00,8.59,8.6,8.57,8.58,43600.0,7.0113,7.0194,6.995,7.0031,43600.0
2008-02-21 15:30:00,8.58,8.6,8.58,8.59,76400.0,7.0031,7.0194,7.0031,7.0113,76400.0
2008-02-21 15:35:00,8.6,8.6,8.59,8.59,227500.0,7.0194,7.0194,7.0113,7.0113,227500.0
2008-02-21 15:40:00,8.6,8.6,8.59,8.6,96800.0,7.0194,7.0194,7.0113,7.0194,96800.0
2008-02-21 15:45:00,8.6,8.6,8.59,8.6,119400.0,7.0194,7.0194,7.0113,7.0194,119400.0
2008-02-21 15:50:00,8.6,8.6,8.59,8.6,113400.0,7.0194,7.0194,7.0113,7.0194,113400.0
2008-02-21 15:55:00,8.6,8.6,8.58,8.58,142800.0,7.0194,7.0194,7.0031,7.0031,142800.0
2008-02-22 09:30:00,8.56,8.63,8.55,8.55,46800.0,6.9868,7.0439,6.9786,6.9786,46800.0
2008-02-22 09:35:00,8.55,8.63,8.55,8.62,28800.0,6.9786,7.0439,6.9786,7.0358,28800.0
2008-02-22 09:40:00,8.62,8.62,8.6,8.61,6500.0,7.0358,7.0358,7.0194,7.0276,6500.0
2008-02-22 09:45:00,8.6,8.63,8.6,8.62,22500.0,7.0194,7.0439,7.0194,7.0358,22500.0
2008-02-22 09:50:00,8.62,8.63,8.6,8.61,21100.0,7.0358,7.0439,7.0194,7.0276,21100.0
2008-02-22 09:55:00,8.6,8.61,8.6,8.6,26300.0,7.0194,7.0276,7.0194,7.0194,26300.0
2008-02-22 10:00:00,8.6,8.61,8.56,8.6,80500.0,7.0194,7.0276,6.9868,7.0194,80500.0
2008-02-22 10:05:00,8.59,8.6,8.55,8.55,65500.0,7.0113,7.0194,6.9786,6.9786,65500.0
2008-02-22 10:10:00,8.55,8.57,8.55,8.55,75400.0,6.9786,6.995,6.9786,6.9786,75400.0
2008-02-22 10:15:00,8.56,8.56,8.5,8.5,80400.0,6.9868,6.9868,6.9378,6.9378,80400.0
2008-02-22 10:20:00,8.51,8.51,8.46,8.46,51000.0,6.946,6.946,6.9052,6.9052,51000.0
2008-02-22 10:25:00,8.46,8.49,8.45,8.48,27600.0,6.9052,6.9297,6.897,6.9215,27600.0
2008-02-22 10:30:00,8.48,8.49,8.45,8.45,72200.0,6.9215,6.9297,6.897,6.897,72200.0
2008-02-22 10:35:00,8.45,8.49,8.45,8.45,40500.0,6.897,6.9297,6.897,6.897,40500.0
2008-02-22 10:40:00,8.45,8.53,8.45,8.52,36100.0,6.897,6.9623,6.897,6.9541,36100.0
2008-02-22 10:45:00,8.51,8.54,8.5,8.53,22000.0,6.946,6.9705,6.9378,6.9623,22000.0
2008-02-22 10:50:00,8.53,8.56,8.5,8.52,125500.0,6.9623,6.9868,6.9378,6.9541,125500.0
2008-02-22 10:55:00,8.52,8.55,8.51,8.52,72700.0,6.9541,6.9786,6.946,6.9541,72700.0
2008-02-22 11:00:00,8.51,8.53,8.48,8.48,62800.0,6.946,6.9623,6.9215,6.9215,62800.0
2008-02-22 11:05:00,8.48,8.49,8.48,8.48,19900.0,6.9215,6.9297,6.9215,6.9215,19900.0
2008-02-22 11:10:00,8.49,8.49,8.48,8.49,8000.0,6.9297,6.9297,6.9215,6.9297,8000.0
2008-02-22 11:15:00,8.48,8.51,8.48,8.49,59800.0,6.9215,6.946,6.9215,6.9297,59800.0
2008-02-22 11:20:00,8.48,8.49,8.46,8.48,20600.0,6.9215,6.9297,6.9052,6.9215,20600.0
2008-02-22 11:25:00,8.48,8.48,8.45,8.46,4000.0,6.9215,6.9215,6.897,6.9052,4000.0
2008-02-22 11:30:00,8.45,8.48,8.45,8.47,34000.0,6.897,6.9215,6.897,6.9133,34000.0
2008-02-22 11:35:00,8.47,8.49,8.46,8.49,15000.0,6.9133,6.9297,6.9052,6.9297,15000.0
2008-02-22 11:40:00,8.48,8.49,8.47,8.47,60800.0,6.9215,6.9297,6.9133,6.9133,60800.0
2008-02-22 11:45:00,8.48,8.48,8.46,8.47,15800.0,6.9215,6.9215,6.9052,6.9133,15800.0
2008-02-22 11:50:00,8.47,8.47,8.44,8.45,16400.0,6.9133,6.9133,6.8888,6.897,16400.0
2008-02-22 11:55:00,8.46,8.46,8.39,8.41,33300.0,6.9052,6.9052,6.848,6.8644,33300.0
2008-02-22 12:00:00,8.41,8.43,8.4,8.43,24000.0,6.8644,6.8807,6.8562,6.8807,24000.0
2008-02-22 12:05:00,8.42,8.43,8.4,8.4,26000.0,6.8725,6.8807,6.8562,6.8562,26000.0
2008-02-22 12:10:00,8.4,8.4,8.36,8.37,36200.0,6.8562,6.8562,6.8235,6.8317,36200.0
2008-02-22 12:15:00,8.37,8.37,8.36,8.37,65300.0,6.8317,6.8317,6.8235,6.8317,65300.0
2008-02-22 12:20:00,8.37,8.38,8.37,8.38,10700.0,6.8317,6.8399,6.8317,6.8399,10700.0
2008-02-22 12:25:00,8.37,8.38,8.37,8.37,9900.0,6.8317,6.8399,6.8317,6.8317,9900.0
2008-02-22 12:30:00,8.37,8.38,8.37,8.37,6100.0,6.8317,6.8399,6.8317,6.8317,6100.0
2008-02-22 12:35:00,8.37,8.4,8.37,8.39,20900.0,6.8317,6.8562,6.8317,6.848,20900.0
2008-02-22 12:40:00,8.4,8.43,8.39,8.43,69600.0,6.8562,6.8807,6.848,6.8807,69600.0
2008-02-22 12:45:00,8.43,8.43,8.38,8.39,36200.0,6.8807,6.8807,6.8399,6.848,36200.0
2008-02-22 12:50:00,8.39,8.4,8.38,8.4,21900.0,6.848,6.8562,6.8399,6.8562,21900.0
2008-02-22 12:55:00,8.4,8.42,8.4,8.42,11900.0,6.8562,6.8725,6.8562,6.8725,11900.0
2008-02-22 13:00:00,8.41,8.42,8.4,8.41,22400.0,6.8644,6.8725,6.8562,6.8644,22400.0
2008-02-22 13:05:00,8.42,8.44,8.41,8.43,29600.0,6.8725,6.8888,6.8644,6.8807,29600.0
2008-02-22 13:10:00,8.43,8.45,8.42,8.44,28500.0,6.8807,6.897,6.8725,6.8888,28500.0
2008-02-22 13:15:00,8.44,8.46,8.43,8.46,20700.0,6.8888,6.9052,6.8807,6.9052,20700.0
2008-02-22 13:20:00,8.46,8.47,8.45,8.47,14200.0,6.9052,6.9133,6.897,6.9133,14200.0
2008-02-22 13:25:00,8.47,8.48,8.43,8.44,56800.0,6.9133,6.9215,6.8807,6.8888,56800.0
2008-02-22 13:30:00,8.44,8.44,8.42,8.43,59400.0,6.8888,6.8888,6.8725,6.8807,59400.0
2008-02-22 13:35:00,8.44,8.46,8.44,8.45,16700.0,6.8888,6.9052,6.8888,6.897,16700.0
2008-02-22 13:40:00,8.46,8.47,8.45,8.46,43000.0,6.9052,6.9133,6.897,6.9052,43000.0
2008-02-22 13:45:00,8.46,8.46,8.44,8.46,26100.0,6.9052,6.9052,6.8888,6.9052,26100.0
2008-02-22 13:50:00,8.45,8.47,8.45,8.47,28400.0,6.897,6.9133,6.897,6.9133,28400.0
2008-02-22 13:55:00,8.47,8.49,8.46,8.47,11200.0,6.9133,6.9297,6.9052,6.9133,11200.0
2008-02-22 14:00:00,8.47,8.47,8.45,8.45,20200.0,6.9133,6.9133,6.897,6.897,20200.0
2008-02-22 14:05:00,8.45,8.46,8.42,8.45,164800.0,6.897,6.9052,6.8725,6.897,164800.0
2008-02-22 14:10:00,8.45,8.45,8.43,8.44,23700.0,6.897,6.897,6.8807,6.8888,23700.0
2008-02-22 14:15:00,8.45,8.47,8.44,8.47,48400.0,6.897,6.9133,6.8888,6.9133,48400.0
2008-02-22 14:20:00,8.47,8.47,8.43,8.44,17900.0,6.9133,6.9133,6.8807,6.8888,17900.0
2008-02-22 14:25:00,8.44,8.46,8.44,8.45,12300.0,6.8888,6.9052,6.8888,6.897,12300.0
2008-02-22 14:30:00,8.44,8.46,8.44,8.44,20200.0,6.8888,6.9052,6.8888,6.8888,20200.0
2008-02-22 14:35:00,8.45,8.48,8.45,8.47,26700.0,6.897,6.9215,6.897,6.9133,26700.0
2008-02-22 14:40:00,8.46,8.48,8.45,8.47,25900.0,6.9052,6.9215,6.897,6.9133,25900.0
2008-02-22 14:45:00,8.48,8.48,8.45,8.47,20100.0,6.9215,6.9215,6.897,6.9133,20100.0
2008-02-22 14:50:00,8.47,8.47,8.45,8.46,25000.0,6.9133,6.9133,6.897,6.9052,25000.0
2008-02-22 14:55:00,8.46,8.48,8.45,8.45,31400.0,6.9052,6.9215,6.897,6.897,31400.0
2008-02-22 15:00:00,8.45,8.49,8.45,8.48,66300.0,6.897,6.9297,6.897,6.9215,66300.0
2008-02-22 15:05:00,8.47,8.47,8.46,8.46,7100.0,6.9133,6.9133,6.9052,6.9052,7100.0
2008-02-22 15:10:00,8.47,8.47,8.44,8.47,61000.0,6.9133,6.9133,6.8888,6.9133,61000.0
2008-02-22 15:15:00,8.46,8.47,8.45,8.46,78300.0,6.9052,6.9133,6.897,6.9052,78300.0
2008-02-22 15:20:00,8.47,8.48,8.46,8.46,15000.0,6.9133,6.9215,6.9052,6.9052,15000.0
2008-02-22 15:25:00,8.46,8.49,8.46,8.48,26000.0,6.9052,6.9297,6.9052,6.9215,26000.0
2008-02-22 15:30:00,8.5,8.57,8.49,8.57,42400.0,6.9378,6.995,6.9297,6.995,42400.0
2008-02-22 15:35:00,8.57,8.61,8.57,8.58,59400.0,6.995,7.0276,6.995,7.0031,59400.0
2008-02-22 15:40:00,8.58,8.58,8.5,8.51,84200.0,7.0031,7.0031,6.9378,6.946,84200.0
2008-02-22 15:45:00,8.51,8.57,8.51,8.54,75100.0,6.946,6.995,6.946,6.9705,75100.0
2008-02-22 15:50:00,8.54,8.57,8.52,8.57,45200.0,6.9705,6.995,6.9541,6.995,45200.0
2008-02-22 15:55:00,8.57,8.61,8.56,8.59,54300.0,6.995,7.0276,6.9868,7.0113,54300.0
2008-02-25 09:30:00,8.56,8.63,8.56,8.61,9400.0,6.9868,7.0439,6.9868,7.0276,9400.0
2008-02-25 09:35:00,8.58,8.58,8.5,8.51,14900.0,7.0031,7.0031,6.9378,6.946,14900.0
2008-02-25 09:40:00,8.51,8.57,8.5,8.57,19800.0,6.946,6.995,6.9378,6.995,19800.0
2008-02-25 09:45:00,8.57,8.59,8.55,8.56,19400.0,6.995,7.0113,6.9786,6.9868,19400.0
2008-02-25 09:50:00,8.56,8.57,8.54,8.55,23200.0,6.9868,6.995,6.9705,6.9786,23200.0
2008-02-25 09:55:00,8.55,8.58,8.54,8.57,15700.0,6.9786,7.0031,6.9705,6.995,15700.0
2008-02-25 10:00:00,8.58,8.64,8.54,8.61,31300.0,7.0031,7.0521,6.9705,7.0276,31300.0
2008-02-25 10:05:00,8.61,8.68,8.61,8.66,45500.0,7.0276,7.0847,7.0276,7.0684,45500.0
2008-02-25 10:10:00,8.66,8.69,8.63,8.68,37800.0,7.0684,7.0929,7.0439,7.0847,37800.0
2008-02-25 10:15:00,8.68,8.74,8.68,8.73,60300.0,7.0847,7.1337,7.0847,7.1255,60300.0
2008-02-25 10:20:00,8.73,8.75,8.68,8.7,49800.0,7.1255,7.1419,7.0847,7.1011,49800.0
2008-02-25 10:25:00,8.7,8.8,8.7,8.79,55700.0,7.1011,7.1827,7.1011,7.1745,55700.0
2008-02-25 10:30:00,8.79,8.8,8.72,8.73,26500.0,7.1745,7.1827,7.1174,7.1255,26500.0
2008-02-25 10:35:00,8.73,8.75,8.7,8.75,93100.0,7.1255,7.1419,7.1011,7.1419,93100.0
2008-02-25 10:40:00,8.75,8.75,8.73,8.75,19200.0,7.1419,7.1419,7.1255,7.1419,19200.0
2008-02-25 10:45:00,8.74,8.75,8.73,8.75,34000.0,7.1337,7.1419,7.1255,7.1419,34000.0
2008-02-25 10:50:00,8.75,8.75,8.72,8.73,49500.0,7.1419,7.1419,7.1174,7.1255,49500.0
2008-02-25 10:55:00,8.73,8.75,8.72,8.75,42100.0,7.1255,7.1419,7.1174,7.1419,42100.0
2008-02-25 11:00:00,8.75,8.75,8.73,8.75,33600.0,7.1419,7.1419,7.1255,7.1419,33600.0
2008-02-25 11:05:00,8.75,8.75,8.72,8.72,25500.0,7.1419,7.1419,7.1174,7.1174,25500.0
2008-02-25 11:10:00,8.73,8.75,8.72,8.72,44700.0,7.1255,7.1419,7.1174,7.1174,44700.0
2008-02-25 11:15:00,8.71,8.72,8.67,8.69,36400.0,7.1092,7.1174,7.0766,7.0929,36400.0
2008-02-25 11:20:00,8.7,8.73,8.7,8.73,21000.0,7.1011,7.1255,7.1011,7.1255,21000.0
2008-02-25 11:25:00,8.73,8.73,8.72,8.72,9800.0,7.1255,7.1255,7.1174,7.1174,9800.0
2008-02-25 11:30:00,8.73,8.73,8.69,8.71,176700.0,7.1255,7.1255,7.0929,7.1092,176700.0
2008-02-25 11:35:00,8.71,8.71,8.67,8.67,10900.0,7.1092,7.1092,7.0766,7.0766,10900.0
2008-02-25 11:40:00,8.66,8.68,8.64,8.65,44700.0,7.0684,7.0847,7.0521,7.0602,44700.0
2008-02-25 11:45:00,8.65,8.7,8.65,8.69,62200.0,7.0602,7.1011,7.0602,7.0929,62200.0
2008-02-25 11:50:00,8.7,8.7,8.65,8.65,25900.0,7.1011,7.1011,7.0602,7.0602,25900.0
2008-02-25 11:55:00,8.66,8.69,8.65,8.68,67400.0,7.0684,7.0929,7.0602,7.0847,67400.0
2008-02-25 12:00:00,8.67,8.68,8.67,8.67,6000.0,7.0766,7.0847,7.0766,7.0766,6000.0
2008-02-25 12:05:00,8.68,8.7,8.67,8.69,28500.0,7.0847,7.1011,7.0766,7.0929,28500.0
2008-02-25 12:10:00,8.69,8.7,8.69,8.7,27500.0,7.0929,7.1011,7.0929,7.1011,27500.0
2008-02-25 12:15:00,8.7,8.71,8.67,8.69,103300.0,7.1011,7.1092,7.0766,7.0929,103300.0
2008-02-25 12:20:00,8.69,8.7,8.66,8.66,67900.0,7.0929,7.1011,7.0684,7.0684,67900.0
2008-02-25 12:25:00,8.66,8.67,8.63,8.67,19400.0,7.0684,7.0766,7.0439,7.0766,19400.0
2008-02-25 12:30:00,8.67,8.68,8.65,8.68,21100.0,7.0766,7.0847,7.0602,7.0847,21100.0
2008-02-25 12:35:00,8.68,8.68,8.67,8.68,13000.0,7.0847,7.0847,7.0766,7.0847,13000.0
2008-02-25 12:40:00,8.68,8.69,8.67,8.68,33600.0,7.0847,7.0929,7.0766,7.0847,33600.0
2008-02-25 12:45:00,8.69,8.71,8.68,8.71,48000.0,7.0929,7.1092,7.0847,7.1092,48000.0
2008-02-25 12:50:00,8.7,8.71,8.69,8.7,24900.0,7.1011,7.1092,7.0929,7.1011,24900.0
2008-02-25 12:55:00,8.69,8.7,8.69,8.69,5400.0,7.0929,7.1011,7.0929,7.0929,5400.0
2008-02-25 13:00:00,8.69,8.69,8.67,8.69,21800.0,7.0929,7.0929,7.0766,7.0929,21800.0
2008-02-25 13:05:00,8.68,8.71,8.68,8.71,54300.0,7.0847,7.1092,7.0847,7.1092,54300.0
2008-02-25 13:10:00,8.7,8.71,8.67,8.71,55500.0,7.1011,7.1092,7.0766,7.1092,55500.0
2008-02-25 13:15:00,8.71,8.71,8.7,8.71,3100.0,7.1092,7.1092,7.1011,7.1092,3100.0
2008-02-25 13:20:00,8.71,8.71,8.69,8.7,47300.0,7.1092,7.1092,7.0929,7.1011,47300.0
2008-02-25 13:25:00,8.7,8.7,8.65,8.66,50100.0,7.1011,7.1011,7.0602,7.0684,50100.0
2008-02-25 13:30:00,8.66,8.67,8.61,8.61,81700.0,7.0684,7.0766,7.0276,7.0276,81700.0
2008-02-25 13:35:00,8.61,8.61,8.57,8.6,77800.0,7.0276,7.0276,6.995,7.0194,77800.0
2008-02-25 13:40:00,8.61,8.62,8.6,8.61,18400.0,7.0276,7.0358,7.0194,7.0276,18400.0
2008-02-25 13:45:00,8.62,8.62,8.6,8.61,23800.0,7.0358,7.0358,7.0194,7.0276,23800.0
2008-02-25 13:50:00,8.61,8.63,8.59,8.63,61400.0,7.0276,7.0439,7.0113,7.0439,61400.0
2008-02-25 13:55:00,8.63,8.63,8.61,8.61,29700.0,7.0439,7.0439,7.0276,7.0276,29700.0
2008-02-25 14:00:00,8.62,8.63,8.59,8.6,52600.0,7.0358,7.0439,7.0113,7.0194,52600.0
2008-02-25 14:05:00,8.6,8.6,8.58,8.59,53500.0,7.0194,7.0194,7.0031,7.0113,53500.0
2008-02-25 14:10:00,8.6,8.61,8.59,8.6,38500.0,7.0194,7.0276,7.0113,7.0194,38500.0
2008-02-25 14:15:00,8.61,8.62,8.59,8.61,57400.0,7.0276,7.0358,7.0113,7.0276,57400.0
2008-02-25 14:20:00,8.6,8.62,8.58,8.58,66200.0,7.0194,7.0358,7.0031,7.0031,66200.0
2008-02-25 14:25:00,8.59,8.66,8.59,8.65,188600.0,7.0113,7.0684,7.0113,7.0602,188600.0
2008-02-25 14:30:00,8.65,8.67,8.6,8.62,136600.0,7.0602,7.0766,7.0194,7.0358,136600.0
2008-02-25 14:35:00,8.62,8.65,8.59,8.64,120400.0,7.0358,7.0602,7.0113,7.0521,120400.0
2008-02-25 14:40:00,8.65,8.66,8.6,8.6,64300.0,7.0602,7.0684,7.0194,7.0194,64300.0
2008-02-25 14:45:00,8.61,8.67,8.59,8.66,82200.0,7.0276,7.0766,7.0113,7.0684,82200.0
2008-02-25 14:50:00,8.66,8.69,8.64,8.68,63700.0,7.0684,7.0929,7.0521,7.0847,63700.0
2008-02-25 14:55:00,8.68,8.68,8.64,8.67,34100.0,7.0847,7.0847,7.0521,7.0766,34100.0
2008-02-25 15:00:00,8.67,8.69,8.65,8.66,34700.0,7.0766,7.0929,7.0602,7.0684,34700.0
2008-02-25 15:05:00,8.66,8.69,8.63,8.66,45700.0,7.0684,7.0929,7.0439,7.0684,45700.0
2008-02-25 15:10:00,8.66,8.7,8.66,8.68,50900.0,7.0684,7.1011,7.0684,7.0847,50900.0
2008-02-25 15:15:00,8.69,8.72,8.69,8.7,47500.0,7.0929,7.1174,7.0929,7.1011,47500.0
2008-02-25 15:20:00,8.7,8.73,8.69,8.71,41900.0,7.1011,7.1255,7.0929,7.1092,41900.0
2008-02-25 15:25:00,8.71,8.75,8.71,8.74,41000.0,7.1092,7.1419,7.1092,7.1337,41000.0
2008-02-25 15:30:00,8.74,8.75,8.73,8.75,72100.0,7.1337,7.1419,7.1255,7.1419,72100.0
2008-02-25 15:35:00,8.75,8.75,8.74,8.75,68600.0,7.1419,7.1419,7.1337,7.1419,68600.0
2008-02-25 15:40:00,8.75,8.75,8.72,8.72,68900.0,7.1419,7.1419,7.1174,7.1174,68900.0
2008-02-25 15:45:00,8.72,8.73,8.71,8.72,45500.0,7.1174,7.1255,7.1092,7.1174,45500.0
2008-02-25 15:50:00,8.72,8.76,8.71,8.73,81400.0,7.1174,7.15,7.1092,7.1255,81400.0
2008-02-25 15:55:00,8.72,8.76,8.72,8.73,43300.0,7.1174,7.15,7.1174,7.1255,43300.0
2008-02-26 09:30:00,8.67,8.76,8.67,8.76,12500.0,7.0766,7.15,7.0766,7.15,12500.0
2008-02-26 09:35:00,8.75,8.79,8.75,8.78,19300.0,7.1419,7.1745,7.1419,7.1664,19300.0
2008-02-26 09:40:00,8.78,8.83,8.78,8.82,39800.0,7.1664,7.2072,7.1664,7.199,39800.0
2008-02-26 09:45:00,8.82,8.84,8.81,8.81,29800.0,7.199,7.2153,7.1908,7.1908,29800.0
2008-02-26 09:50:00,8.81,8.81,8.74,8.79,58900.0,7.1908,7.1908,7.1337,7.1745,58900.0
2008-02-26 09:55:00,8.8,8.82,8.77,8.81,35900.0,7.1827,7.199,7.1582,7.1908,35900.0
2008-02-26 10:00:00,8.8,8.83,8.78,8.83,50900.0,7.1827,7.2072,7.1664,7.2072,50900.0
2008-02-26 10:05:00,8.83,8.9,8.8,8.88,96600.0,7.2072,7.2643,7.1827,7.248,96600.0
2008-02-26 10:10:00,8.88,8.89,8.86,8.88,93600.0,7.248,7.2561,7.2317,7.248,93600.0
2008-02-26 10:15:00,8.87,8.9,8.86,8.86,71300.0,7.2398,7.2643,7.2317,7.2317,71300.0
2008-02-26 10:20:00,8.86,8.87,8.82,8.84,64000.0,7.2317,7.2398,7.199,7.2153,64000.0
2008-02-26 10:25:00,8.84,8.85,8.81,8.81,22400.0,7.2153,7.2235,7.1908,7.1908,22400.0
2008-02-26 10:30:00,8.81,8.85,8.81,8.85,40800.0,7.1908,7.2235,7.1908,7.2235,40800.0
2008-02-26 10:35:00,8.85,8.85,8.83,8.83,20600.0,7.2235,7.2235,7.2072,7.2072,20600.0
2008-02-26 10:40:00,8.83,8.84,8.79,8.83,63900.0,7.2072,7.2153,7.1745,7.2072,63900.0
2008-02-26 10:45:00,8.83,8.86,8.82,8.86,35900.0,7.2072,7.2317,7.199,7.2317,35900.0
2008-02-26 10:50:00,8.85,8.91,8.85,8.91,68200.0,7.2235,7.2725,7.2235,7.2725,68200.0
2008-02-26 10:55:00,8.9,8.95,8.88,8.9,54500.0,7.2643,7.3051,7.248,7.2643,54500.0
2008-02-26 11:00:00,8.9,8.95,8.89,8.95,54300.0,7.2643,7.3051,7.2561,7.3051,54300.0
2008-02-26 11:05:00,8.95,8.99,8.93,8.93,56700.0,7.3051,7.3378,7.2888,7.2888,56700.0
2008-02-26 11:10:00,8.93,8.95,8.92,8.95,49300.0,7.2888,7.3051,7.2806,7.3051,49300.0
2008-02-26 11:15:00,8.95,8.98,8.94,8.95,65300.0,7.3051,7.3296,7.297,7.3051,65300.0
2008-02-26 11:20:00,8.97,8.99,8.95,8.99,49500.0,7.3214,7.3378,7.3051,7.3378,49500.0
2008-02-26 11:25:00,8.99,8.99,8.97,8.98,36200.0,7.3378,7.3378,7.3214,7.3296,36200.0
2008-02-26 11:30:00,8.98,9.08,8.98,9.07,222200.0,7.3296,7.4112,7.3296,7.4031,222200.0
2008-02-26 11:35:00,9.07,9.09,9.06,9.07,126000.0,7.4031,7.4194,7.3949,7.4031,126000.0
2008-02-26 11:40:00,9.06,9.1,9.06,9.07,154000.0,7.3949,7.4275,7.3949,7.4031,154000.0
2008-02-26 11:45:00,9.07,9.08,9.06,9.07,127400.0,7.4031,7.4112,7.3949,7.4031,127400.0
2008-02-26 11:50:00,9.07,9.09,8.99,9.06,186000.0,7.4031,7.4194,7.3378,7.3949,186000.0
2008-02-26 11:55:00,9.07,9.07,9.04,9.05,106000.0,7.4031,7.4031,7.3786,7.3867,106000.0
2008-02-26 12:00:00,9.05,9.1,9.03,9.1,126600.0,7.3867,7.4275,7.3704,7.4275,126600.0
2008-02-26 12:05:00,9.1,9.12,9.09,9.12,194400.0,7.4275,7.4439,7.4194,7.4439,194400.0
2008-02-26 12:10:00,9.12,9.15,9.11,9.12,65600.0,7.4439,7.4684,7.4357,7.4439,65600.0
2008-02-26 12:15:00,9.11,9.15,9.08,9.14,88200.0,7.4357,7.4684,7.4112,7.4602,88200.0
2008-02-26 12:20:00,9.15,9.23,9.14,9.18,129800.0,7.4684,7.5337,7.4602,7.4928,129800.0
2008-02-26 12:25:00,9.18,9.18,9.15,9.15,22500.0,7.4928,7.4928,7.4684,7.4684,22500.0
2008-02-26 12:30:00,9.15,9.16,9.11,9.12,33100.0,7.4684,7.4765,7.4357,7.4439,33100.0
2008-02-26 12:35:00,9.12,9.13,9.11,9.12,35500.0,7.4439,7.452,7.4357,7.4439,35500.0
2008-02-26 12:40:00,9.12,9.14,9.1,9.11,37600.0,7.4439,7.4602,7.4275,7.4357,37600.0
2008-02-26 12:45:00,9.1,9.11,9.08,9.08,61000.0,7.4275,7.4357,7.4112,7.4112,61000.0
2008-02-26 12:50:00,9.09,9.13,9.09,9.11,133200.0,7.4194,7.452,7.4194,7.4357,133200.0
2008-02-26 12:55:00,9.1,9.15,9.09,9.14,26100.0,7.4275,7.4684,7.4194,7.4602,26100.0
2008-02-26 13:00:00,9.15,9.2,9.15,9.19,45500.0,7.4684,7.5092,7.4684,7.501,45500.0
2008-02-26 13:05:00,9.18,9.2,9.17,9.18,45800.0,7.4928,7.5092,7.4847,7.4928,45800.0
2008-02-26 13:10:00,9.18,9.2,9.18,9.18,32000.0,7.4928,7.5092,7.4928,7.4928,32000.0
2008-02-26 13:15:00,9.18,9.22,9.18,9.19,83700.0,7.4928,7.5255,7.4928,7.501,83700.0
2008-02-26 13:20:00,9.19,9.2,9.12,9.13,54800.0,7.501,7.5092,7.4439,7.452,54800.0
2008-02-26 13:25:00,9.14,9.16,9.13,9.15,22000.0,7.4602,7.4765,7.452,7.4684,22000.0
2008-02-26 13:30:00,9.15,9.15,9.1,9.11,55400.0,7.4684,7.4684,7.4275,7.4357,55400.0
2008-02-26 13:35:00,9.11,9.12,9.07,9.07,27900.0,7.4357,7.4439,7.4031,7.4031,27900.0
2008-02-26 13:40:00,9.08,9.1,9.07,9.09,14100.0,7.4112,7.4275,7.4031,7.4194,14100.0
2008-02-26 13:45:00,9.09,9.09,9.05,9.05,38300.0,7.4194,7.4194,7.3867,7.3867,38300.0
2008-02-26 13:50:00,9.05,9.08,9.05,9.08,29400.0,7.3867,7.4112,7.3867,7.4112,29400.0
2008-02-26 13:55:00,9.08,9.08,9.05,9.05,84000.0,7.4112,7.4112,7.3867,7.3867,84000.0
2008-02-26 14:00:00,9.05,9.07,9.05,9.06,101000.0,7.3867,7.4031,7.3867,7.3949,101000.0
2008-02-26 14:05:00,9.05,9.07,9.04,9.06,54600.0,7.3867,7.4031,7.3786,7.3949,54600.0
2008-02-26 14:10:00,9.07,9.07,9.04,9.06,109500.0,7.4031,7.4031,7.3786,7.3949,109500.0
2008-02-26 14:15:00,9.07,9.16,9.07,9.14,89800.0,7.4031,7.4765,7.4031,7.4602,89800.0
2008-02-26 14:20:00,9.15,9.16,9.13,9.15,143200.0,7.4684,7.4765,7.452,7.4684,143200.0
2008-02-26 14:25:00,9.15,9.19,9.13,9.15,88300.0,7.4684,7.501,7.452,7.4684,88300.0
2008-02-26 14:30:00,9.16,9.21,9.15,9.2,84300.0,7.4765,7.5173,7.4684,7.5092,84300.0
2008-02-26 14:35:00,9.2,9.21,9.15,9.15,28400.0,7.5092,7.5173,7.4684,7.4684,28400.0
2008-02-26 14:40:00,9.16,9.17,9.15,9.16,52500.0,7.4765,7.4847,7.4684,7.4765,52500.0
2008-02-26 14:45:00,9.15,9.17,9.11,9.13,66700.0,7.4684,7.4847,7.4357,7.452,66700.0
2008-02-26 14:50:00,9.12,9.13,9.12,9.13,42300.0,7.4439,7.452,7.4439,7.452,42300.0
2008-02-26 14:55:00,9.13,9.13,9.06,9.13,59500.0,7.452,7.452,7.3949,7.452,59500.0
2008-02-26 15:00:00,9.13,9.13,9.1,9.1,37900.0,7.452,7.452,7.4275,7.4275,37900.0
2008-02-26 15:05:00,9.1,9.11,9.06,9.1,85000.0,7.4275,7.4357,7.3949,7.4275,85000.0
2008-02-26 15:10:00,9.09,9.09,9.06,9.08,29700.0,7.4194,7.4194,7.3949,7.4112,29700.0
2008-02-26 15:15:00,9.07,9.08,9.0,9.03,157800.0,7.4031,7.4112,7.3459,7.3704,157800.0
2008-02-26 15:20:00,9.04,9.04,9.01,9.02,23300.0,7.3786,7.3786,7.3541,7.3622,23300.0
2008-02-26 15:25:00,9.02,9.05,9.01,9.04,124200.0,7.3622,7.3867,7.3541,7.3786,124200.0
2008-02-26 15:30:00,9.04,9.06,9.02,9.03,69200.0,7.3786,7.3949,7.3622,7.3704,69200.0
2008-02-26 15:35:00,9.02,9.05,9.02,9.03,47300.0,7.3622,7.3867,7.3622,7.3704,47300.0
2008-02-26 15:40:00,9.03,9.05,9.01,9.04,75200.0,7.3704,7.3867,7.3541,7.3786,75200.0
2008-02-26 15:45:00,9.04,9.05,9.02,9.04,78600.0,7.3786,7.3867,7.3622,7.3786,78600.0
2008-02-26 15:50:00,9.04,9.1,9.02,9.09,84300.0,7.3786,7.4275,7.3622,7.4194,84300.0
2008-02-26 15:55:00,9.1,9.1,9.03,9.03,109500.0,7.4275,7.4275,7.3704,7.3704,109500.0
2008-02-27 09:30:00,8.92,8.97,8.86,8.88,53100.0,7.2806,7.3214,7.2317,7.248,53100.0
2008-02-27 09:35:00,8.88,8.9,8.81,8.85,48600.0,7.248,7.2643,7.1908,7.2235,48600.0
2008-02-27 09:40:00,8.85,8.9,8.84,8.88,60900.0,7.2235,7.2643,7.2153,7.248,60900.0
2008-02-27 09:45:00,8.89,8.92,8.87,8.89,37200.0,7.2561,7.2806,7.2398,7.2561,37200.0
2008-02-27 09:50:00,8.89,8.91,8.86,8.86,63600.0,7.2561,7.2725,7.2317,7.2317,63600.0
2008-02-27 09:55:00,8.87,8.87,8.86,8.87,11200.0,7.2398,7.2398,7.2317,7.2398,11200.0
2008-02-27 10:00:00,8.86,8.92,8.83,8.91,44300.0,7.2317,7.2806,7.2072,7.2725,44300.0
2008-02-27 10:05:00,8.9,8.91,8.82,8.88,72100.0,7.2643,7.2725,7.199,7.248,72100.0
2008-02-27 10:10:00,8.88,8.89,8.81,8.85,75500.0,7.248,7.2561,7.1908,7.2235,75500.0
2008-02-27 10:15:00,8.85,8.95,8.85,8.95,46100.0,7.2235,7.3051,7.2235,7.3051,46100.0
2008-02-27 10:20:00,8.94,8.94,8.91,8.91,72700.0,7.297,7.297,7.2725,7.2725,72700.0
2008-02-27 10:25:00,8.92,8.94,8.89,8.89,29000.0,7.2806,7.297,7.2561,7.2561,29000.0
2008-02-27 10:30:00,8.89,8.9,8.89,8.89,16900.0,7.2561,7.2643,7.2561,7.2561,16900.0
2008-02-27 10:35:00,8.89,8.95,8.89,8.94,43900.0,7.2561,7.3051,7.2561,7.297,43900.0
2008-02-27 10:40:00,8.95,9.01,8.94,9.0,26900.0,7.3051,7.3541,7.297,7.3459,26900.0
2008-02-27 10:45:00,8.99,9.07,8.99,9.03,47200.0,7.3378,7.4031,7.3378,7.3704,47200.0
2008-02-27 10:50:00,9.02,9.06,9.0,9.05,111100.0,7.3622,7.3949,7.3459,7.3867,111100.0
2008-02-27 10:55:00,9.05,9.06,9.02,9.02,64300.0,7.3867,7.3949,7.3622,7.3622,64300.0
2008-02-27 11:00:00,9.03,9.04,9.02,9.02,28300.0,7.3704,7.3786,7.3622,7.3622,28300.0
2008-02-27 11:05:00,9.02,9.03,9.01,9.02,28500.0,7.3622,7.3704,7.3541,7.3622,28500.0
2008-02-27 11:10:00,9.02,9.02,9.01,9.02,25300.0,7.3622,7.3622,7.3541,7.3622,25300.0
2008-02-27 11:15:00,9.02,9.07,9.01,9.07,87200.0,7.3622,7.4031,7.3541,7.4031,87200.0
2008-02-27 11:20:00,9.07,9.1,9.05,9.06,56200.0,7.4031,7.4275,7.3867,7.3949,56200.0
2008-02-27 11:25:00,9.06,9.09,9.04,9.04,30700.0,7.3949,7.4194,7.3786,7.3786,30700.0
2008-02-27 11:30:00,9.05,9.08,9.04,9.06,51400.0,7.3867,7.4112,7.3786,7.3949,51400.0
2008-02-27 11:35:00,9.07,9.09,9.06,9.07,24400.0,7.4031,7.4194,7.3949,7.4031,24400.0
2008-02-27 11:40:00,9.07,9.08,9.07,9.08,13100.0,7.4031,7.4112,7.4031,7.4112,13100.0
2008-02-27 11:45:00,9.07,9.1,9.07,9.09,40000.0,7.4031,7.4275,7.4031,7.4194,40000.0
2008-02-27 11:50:00,9.1,9.13,9.09,9.12,88500.0,7.4275,7.452,7.4194,7.4439,88500.0
2008-02-27 11:55:00,9.11,9.14,9.1,9.1,51700.0,7.4357,7.4602,7.4275,7.4275,51700.0
2008-02-27 12:00:00,9.1,9.11,9.05,9.08,37300.0,7.4275,7.4357,7.3867,7.4112,37300.0
2008-02-27 12:05:00,9.07,9.08,9.06,9.07,21500.0,7.4031,7.4112,7.3949,7.4031,21500.0
2008-02-27 12:10:00,9.07,9.12,9.07,9.1,64200.0,7.4031,7.4439,7.4031,7.4275,64200.0
2008-02-27 12:15:00,9.1,9.11,9.08,9.09,28800.0,7.4275,7.4357,7.4112,7.4194,28800.0
2008-02-27 12:20:00,9.08,9.09,9.08,9.09,16200.0,7.4112,7.4194,7.4112,7.4194,16200.0
2008-02-27 12:25:00,9.08,9.09,9.08,9.08,8200.0,7.4112,7.4194,7.4112,7.4112,8200.0
2008-02-27 12:30:00,9.08,9.09,9.07,9.07,17100.0,7.4112,7.4194,7.4031,7.4031,17100.0
2008-02-27 12:35:00,9.07,9.1,9.07,9.09,112800.0,7.4031,7.4275,7.4031,7.4194,112800.0
2008-02-27 12:40:00,9.1,9.11,9.09,9.11,13100.0,7.4275,7.4357,7.4194,7.4357,13100.0
2008-02-27 12:45:00,9.11,9.12,9.1,9.1,18300.0,7.4357,7.4439,7.4275,7.4275,18300.0
2008-02-27 12:50:00,9.1,9.1,9.06,9.08,71700.0,7.4275,7.4275,7.3949,7.4112,71700.0
2008-02-27 12:55:00,9.08,9.09,9.02,9.03,105300.0,7.4112,7.4194,7.3622,7.3704,105300.0
2008-02-27 13:00:00,9.03,9.05,9.02,9.04,49300.0,7.3704,7.3867,7.3622,7.3786,49300.0
2008-02-27 13:05:00,9.04,9.06,9.03,9.06,24000.0,7.3786,7.3949,7.3704,7.3949,24000.0
2008-02-27 13:10:00,9.06,9.06,9.03,9.04,15500.0,7.3949,7.3949,7.3704,7.3786,15500.0
2008-02-27 13:15:00,9.03,9.04,8.99,8.99,25800.0,7.3704,7.3786,7.3378,7.3378,25800.0
2008-02-27 13:20:00,9.0,9.01,8.98,8.98,31400.0,7.3459,7.3541,7.3296,7.3296,31400.0
2008-02-27 13:25:00,8.99,8.99,8.96,8.97,57400.0,7.3378,7.3378,7.3133,7.3214,57400.0
2008-02-27 13:30:00,8.98,8.99,8.94,8.95,26700.0,7.3296,7.3378,7.297,7.3051,26700.0
2008-02-27 13:35:00,8.94,8.94,8.88,8.88,53700.0,7.297,7.297,7.248,7.248,53700.0
2008-02-27 13:40:00,8.89,8.89,8.88,8.89,28100.0,7.2561,7.2561,7.248,7.2561,28100.0
2008-02-27 13:45:00,8.88,8.89,8.86,8.88,23900.0,7.248,7.2561,7.2317,7.248,23900.0
2008-02-27 13:50:00,8.89,8.9,8.88,8.9,20300.0,7.2561,7.2643,7.248,7.2643,20300.0
2008-02-27 13:55:00,8.9,8.9,8.89,8.9,11100.0,7.2643,7.2643,7.2561,7.2643,11100.0
2008-02-27 14:00:00,8.89,8.9,8.83,8.83,47300.0,7.2561,7.2643,7.2072,7.2072,47300.0
2008-02-27 14:05:00,8.83,8.85,8.78,8.79,168000.0,7.2072,7.2235,7.1664,7.1745,168000.0
2008-02-27 14:10:00,8.8,8.81,8.77,8.8,71900.0,7.1827,7.1908,7.1582,7.1827,71900.0
2008-02-27 14:15:00,8.8,8.81,8.78,8.79,110100.0,7.1827,7.1908,7.1664,7.1745,110100.0
2008-02-27 14:20:00,8.79,8.8,8.74,8.75,71700.0,7.1745,7.1827,7.1337,7.1419,71700.0
2008-02-27 14:25:00,8.74,8.76,8.74,8.75,69000.0,7.1337,7.15,7.1337,7.1419,69000.0
2008-02-27 14:30:00,8.75,8.76,8.73,8.74,138300.0,7.1419,7.15,7.1255,7.1337,138300.0
2008-02-27 14:35:00,8.74,8.75,8.73,8.74,88400.0,7.1337,7.1419,7.1255,7.1337,88400.0
2008-02-27 14:40:00,8.74,8.77,8.74,8.76,173100.0,7.1337,7.1582,7.1337,7.15,173100.0
2008-02-27 14:45:00,8.75,8.8,8.75,8.8,123000.0,7.1419,7.1827,7.1419,7.1827,123000.0
2008-02-27 14:50:00,8.8,8.81,8.79,8.81,56100.0,7.1827,7.1908,7.1745,7.1908,56100.0
2008-02-27 14:55:00,8.81,8.89,8.81,8.89,45600.0,7.1908,7.2561,7.1908,7.2561,45600.0
2008-02-27 15:00:00,8.88,8.9,8.87,8.9,39800.0,7.248,7.2643,7.2398,7.2643,39800.0
2008-02-27 15:05:00,8.89,8.89,8.82,8.82,69300.0,7.2561,7.2561,7.199,7.199,69300.0
2008-02-27 15:10:00,8.83,8.84,8.81,8.82,56900.0,7.2072,7.2153,7.1908,7.199,56900.0
2008-02-27 15:15:00,8.82,8.86,8.82,8.86,40400.0,7.199,7.2317,7.199,7.2317,40400.0
2008-02-27 15:20:00,8.86,8.88,8.85,8.85,68900.0,7.2317,7.248,7.2235,7.2235,68900.0
2008-02-27 15:25:00,8.85,8.88,8.84,8.88,91200.0,7.2235,7.248,7.2153,7.248,91200.0
2008-02-27 15:30:00,8.88,8.89,8.87,8.89,23500.0,7.248,7.2561,7.2398,7.2561,23500.0
2008-02-27 15:35:00,8.89,8.91,8.88,8.9,41500.0,7.2561,7.2725,7.248,7.2643,41500.0
2008-02-27 15:40:00,8.9,8.9,8.89,8.89,111800.0,7.2643,7.2643,7.2561,7.2561,111800.0
2008-02-27 15:45:00,8.89,8.9,8.84,8.86,157500.0,7.2561,7.2643,7.2153,7.2317,157500.0
2008-02-27 15:50:00,8.86,8.88,8.86,8.87,152700.0,7.2317,7.248,7.2317,7.2398,152700.0
2008-02-27 15:55:00,8.86,8.86,8.83,8.84,193800.0,7.2317,7.2317,7.2072,7.2153,193800.0
2008-02-28 09:30:00,8.81,8.87,8.75,8.76,56600.0,7.1908,7.2398,7.1419,7.15,56600.0
2008-02-28 09:35:00,8.76,8.78,8.73,8.73,168000.0,7.15,7.1664,7.1255,7.1255,168000.0
2008-02-28 09:40:00,8.73,8.76,8.7,8.7,130700.0,7.1255,7.15,7.1011,7.1011,130700.0
2008-02-28 09:45:00,8.71,8.71,8.67,8.69,120700.0,7.1092,7.1092,7.0766,7.0929,120700.0
2008-02-28 09:50:00,8.67,8.7,8.65,8.69,90000.0,7.0766,7.1011,7.0602,7.0929,90000.0
2008-02-28 09:55:00,8.7,8.7,8.68,8.69,42800.0,7.1011,7.1011,7.0847,7.0929,42800.0
2008-02-28 10:00:00,8.68,8.71,8.68,8.69,143400.0,7.0847,7.1092,7.0847,7.0929,143400.0
2008-02-28 10:05:00,8.7,8.73,8.7,8.71,63800.0,7.1011,7.1255,7.1011,7.1092,63800.0
2008-02-28 10:10:00,8.7,8.79,8.7,8.78,81900.0,7.1011,7.1745,7.1011,7.1664,81900.0
2008-02-28 10:15:00,8.78,8.79,8.75,8.75,64900.0,7.1664,7.1745,7.1419,7.1419,64900.0
2008-02-28 10:20:00,8.75,8.77,8.74,8.77,26100.0,7.1419,7.1582,7.1337,7.1582,26100.0
2008-02-28 10:25:00,8.78,8.81,8.76,8.81,30900.0,7.1664,7.1908,7.15,7.1908,30900.0
2008-02-28 10:30:00,8.81,8.81,8.76,8.77,11800.0,7.1908,7.1908,7.15,7.1582,11800.0
2008-02-28 10:35:00,8.76,8.76,8.74,8.74,8100.0,7.15,7.15,7.1337,7.1337,8100.0
2008-02-28 10:40:00,8.75,8.8,8.75,8.76,21100.0,7.1419,7.1827,7.1419,7.15,21100.0
2008-02-28 10:45:00,8.75,8.75,8.72,8.73,17100.0,7.1419,7.1419,7.1174,7.1255,17100.0
2008-02-28 10:50:00,8.72,8.74,8.7,8.72,24400.0,7.1174,7.1337,7.1011,7.1174,24400.0
2008-02-28 10:55:00,8.71,8.73,8.7,8.7,10200.0,7.1092,7.1255,7.1011,7.1011,10200.0
2008-02-28 11:00:00,8.7,8.71,8.61,8.63,37700.0,7.1011,7.1092,7.0276,7.0439,37700.0
2008-02-28 11:05:00,8.62,8.66,8.6,8.6,70600.0,7.0358,7.0684,7.0194,7.0194,70600.0
2008-02-28 11:10:00,8.6,8.63,8.56,8.62,78700.0,7.0194,7.0439,6.9868,7.0358,78700.0
2008-02-28 11:15:00,8.63,8.65,8.61,8.63,33100.0,7.0439,7.0602,7.0276,7.0439,33100.0
2008-02-28 11:20:00,8.62,8.65,8.61,8.62,25400.0,7.0358,7.0602,7.0276,7.0358,25400.0
2008-02-28 11:25:00,8.62,8.62,8.58,8.58,29600.0,7.0358,7.0358,7.0031,7.0031,29600.0
2008-02-28 11:30:00,8.58,8.58,8.54,8.55,48000.0,7.0031,7.0031,6.9705,6.9786,48000.0
2008-02-28 11:35:00,8.56,8.56,8.53,8.54,19300.0,6.9868,6.9868,6.9623,6.9705,19300.0
2008-02-28 11:40:00,8.54,8.56,8.52,8.55,60200.0,6.9705,6.9868,6.9541,6.9786,60200.0
2008-02-28 11:45:00,8.55,8.55,8.53,8.54,39100.0,6.9786,6.9786,6.9623,6.9705,39100.0
2008-02-28 11:50:00,8.54,8.55,8.54,8.55,28500.0,6.9705,6.9786,6.9705,6.9786,28500.0
2008-02-28 11:55:00,8.55,8.56,8.55,8.55,30800.0,6.9786,6.9868,6.9786,6.9786,30800.0
2008-02-28 12:00:00,8.54,8.55,8.54,8.55,22800.0,6.9705,6.9786,6.9705,6.9786,22800.0
2008-02-28 12:05:00,8.55,8.55,8.52,8.52,17900.0,6.9786,6.9786,6.9541,6.9541,17900.0
2008-02-28 12:10:00,8.53,8.53,8.51,8.51,29800.0,6.9623,6.9623,6.946,6.946,29800.0
2008-02-28 12:15:00,8.52,8.52,8.48,8.51,90900.0,6.9541,6.9541,6.9215,6.946,90900.0
2008-02-28 12:20:00,8.51,8.52,8.48,8.52,45500.0,6.946,6.9541,6.9215,6.9541,45500.0
2008-02-28 12:25:00,8.52,8.55,8.52,8.52,27700.0,6.9541,6.9786,6.9541,6.9541,27700.0
2008-02-28 12:30:00,8.52,8.57,8.52,8.55,33000.0,6.9541,6.995,6.9541,6.9786,33000.0
2008-02-28 12:35:00,8.55,8.58,8.54,8.55,19100.0,6.9786,7.0031,6.9705,6.9786,19100.0
2008-02-28 12:40:00,8.55,8.56,8.54,8.56,12000.0,6.9786,6.9868,6.9705,6.9868,12000.0
2008-02-28 12:45:00,8.55,8.59,8.55,8.57,27200.0,6.9786,7.0113,6.9786,6.995,27200.0
2008-02-28 12:50:00,8.58,8.6,8.56,8.56,40000.0,7.0031,7.0194,6.9868,6.9868,40000.0
2008-02-28 12:55:00,8.56,8.58,8.54,8.54,9500.0,6.9868,7.0031,6.9705,6.9705,9500.0
2008-02-28 13:00:00,8.53,8.54,8.5,8.54,30400.0,6.9623,6.9705,6.9378,6.9705,30400.0
2008-02-28 13:05:00,8.53,8.6,8.53,8.6,31900.0,6.9623,7.0194,6.9623,7.0194,31900.0
2008-02-28 13:10:00,8.61,8.62,8.6,8.6,12800.0,7.0276,7.0358,7.0194,7.0194,12800.0
2008-02-28 13:15:00,8.61,8.61,8.56,8.56,8700.0,7.0276,7.0276,6.9868,6.9868,8700.0
2008-02-28 13:20:00,8.57,8.57,8.55,8.56,7700.0,6.995,6.995,6.9786,6.9868,7700.0
2008-02-28 13:25:00,8.56,8.59,8.53,8.53,21100.0,6.9868,7.0113,6.9623,6.9623,21100.0
2008-02-28 13:30:00,8.53,8.6,8.53,8.59,34000.0,6.9623,7.0194,6.9623,7.0113,34000.0
2008-02-28 13:35:00,8.59,8.6,8.58,8.58,14600.0,7.0113,7.0194,7.0031,7.0031,14600.0
2008-02-28 13:40:00,8.57,8.59,8.56,8.58,22600.0,6.995,7.0113,6.9868,7.0031,22600.0
2008-02-28 13:45:00,8.58,8.6,8.56,8.58,9300.0,7.0031,7.0194,6.9868,7.0031,9300.0
2008-02-28 13:50:00,8.58,8.58,8.56,8.57,10600.0,7.0031,7.0031,6.9868,6.995,10600.0
2008-02-28 13:55:00,8.56,8.56,8.52,8.56,52200.0,6.9868,6.9868,6.9541,6.9868,52200.0
2008-02-28 14:00:00,8.56,8.57,8.54,8.56,18700.0,6.9868,6.995,6.9705,6.9868,18700.0
2008-02-28 14:05:00,8.57,8.57,8.55,8.56,10400.0,6.995,6.995,6.9786,6.9868,10400.0
2008-02-28 14:10:00,8.56,8.59,8.55,8.58,13100.0,6.9868,7.0113,6.9786,7.0031,13100.0
2008-02-28 14:15:00,8.57,8.62,8.57,8.62,17800.0,6.995,7.0358,6.995,7.0358,17800.0
2008-02-28 14:20:00,8.61,8.65,8.6,8.6,25600.0,7.0276,7.0602,7.0194,7.0194,25600.0
2008-02-28 14:25:00,8.61,8.63,8.6,8.62,18500.0,7.0276,7.0439,7.0194,7.0358,18500.0
2008-02-28 14:30:00,8.63,8.63,8.61,8.61,13600.0,7.0439,7.0439,7.0276,7.0276,13600.0
2008-02-28 14:35:00,8.61,8.61,8.57,8.59,34300.0,7.0276,7.0276,6.995,7.0113,34300.0
2008-02-28 14:40:00,8.59,8.6,8.54,8.57,49000.0,7.0113,7.0194,6.9705,6.995,49000.0
2008-02-28 14:45:00,8.56,8.62,8.55,8.6,37500.0,6.9868,7.0358,6.9786,7.0194,37500.0
2008-02-28 14:50:00,8.61,8.67,8.61,8.63,70100.0,7.0276,7.0766,7.0276,7.0439,70100.0
2008-02-28 14:55:00,8.63,8.66,8.62,8.66,16200.0,7.0439,7.0684,7.0358,7.0684,16200.0
2008-02-28 15:00:00,8.66,8.66,8.61,8.61,14300.0,7.0684,7.0684,7.0276,7.0276,14300.0
2008-02-28 15:05:00,8.61,8.63,8.6,8.61,18900.0,7.0276,7.0439,7.0194,7.0276,18900.0
2008-02-28 15:10:00,8.61,8.62,8.6,8.61,11100.0,7.0276,7.0358,7.0194,7.0276,11100.0
2008-02-28 15:15:00,8.61,8.63,8.59,8.61,36400.0,7.0276,7.0439,7.0113,7.0276,36400.0
2008-02-28 15:20:00,8.61,8.62,8.59,8.6,29000.0,7.0276,7.0358,7.0113,7.0194,29000.0
2008-02-28 15:25:00,8.59,8.59,8.56,8.59,56300.0,7.0113,7.0113,6.9868,7.0113,56300.0
2008-02-28 15:30:00,8.58,8.6,8.57,8.58,38000.0,7.0031,7.0194,6.995,7.0031,38000.0
2008-02-28 15:35:00,8.57,8.59,8.57,8.58,11900.0,6.995,7.0113,6.995,7.0031,11900.0
2008-02-28 15:40:00,8.57,8.59,8.56,8.56,55900.0,6.995,7.0113,6.9868,6.9868,55900.0
2008-02-28 15:45:00,8.56,8.59,8.54,8.54,60700.0,6.9868,7.0113,6.9705,6.9705,60700.0
2008-02-28 15:50:00,8.54,8.56,8.53,8.54,54200.0,6.9705,6.9868,6.9623,6.9705,54200.0
2008-02-28 15:55:00,8.54,8.56,8.53,8.55,72500.0,6.9705,6.9868,6.9623,6.9786,72500.0
2008-02-29 09:30:00,8.44,8.47,8.4,8.45,38400.0,6.8888,6.9133,6.8562,6.897,38400.0
2008-02-29 09:35:00,8.45,8.45,8.39,8.41,19300.0,6.897,6.897,6.848,6.8644,19300.0
2008-02-29 09:40:00,8.41,8.42,8.3,8.31,50000.0,6.8644,6.8725,6.7746,6.7827,50000.0
2008-02-29 09:45:00,8.3,8.33,8.27,8.33,49400.0,6.7746,6.7991,6.7501,6.7991,49400.0
2008-02-29 09:50:00,8.33,8.33,8.31,8.31,43000.0,6.7991,6.7991,6.7827,6.7827,43000.0
2008-02-29 09:55:00,8.31,8.35,8.3,8.33,83000.0,6.7827,6.8154,6.7746,6.7991,83000.0
2008-02-29 10:00:00,8.33,8.34,8.27,8.29,53900.0,6.7991,6.8072,6.7501,6.7664,53900.0
2008-02-29 10:05:00,8.28,8.29,8.22,8.25,50800.0,6.7583,6.7664,6.7093,6.7338,50800.0
2008-02-29 10:10:00,8.24,8.25,8.18,8.18,94400.0,6.7256,6.7338,6.6766,6.6766,94400.0
2008-02-29 10:15:00,8.18,8.22,8.17,8.22,54400.0,6.6766,6.7093,6.6685,6.7093,54400.0
2008-02-29 10:20:00,8.22,8.29,8.22,8.29,55700.0,6.7093,6.7664,6.7093,6.7664,55700.0
2008-02-29 10:25:00,8.29,8.29,8.26,8.28,21100.0,6.7664,6.7664,6.7419,6.7583,21100.0
2008-02-29 10:30:00,8.28,8.29,8.26,8.29,19500.0,6.7583,6.7664,6.7419,6.7664,19500.0
2008-02-29 10:35:00,8.29,8.3,8.28,8.28,20000.0,6.7664,6.7746,6.7583,6.7583,20000.0
2008-02-29 10:40:00,8.28,8.29,8.27,8.29,20000.0,6.7583,6.7664,6.7501,6.7664,20000.0
2008-02-29 10:45:00,8.29,8.3,8.28,8.29,22200.0,6.7664,6.7746,6.7583,6.7664,22200.0
2008-02-29 10:50:00,8.29,8.29,8.27,8.28,34400.0,6.7664,6.7664,6.7501,6.7583,34400.0
2008-02-29 10:55:00,8.28,8.29,8.27,8.29,78200.0,6.7583,6.7664,6.7501,6.7664,78200.0
2008-02-29 11:00:00,8.29,8.32,8.28,8.31,60000.0,6.7664,6.7909,6.7583,6.7827,60000.0
2008-02-29 11:05:00,8.31,8.33,8.31,8.33,17700.0,6.7827,6.7991,6.7827,6.7991,17700.0
2008-02-29 11:10:00,8.33,8.39,8.32,8.38,212300.0,6.7991,6.848,6.7909,6.8399,212300.0
2008-02-29 11:15:00,8.37,8.4,8.37,8.4,25900.0,6.8317,6.8562,6.8317,6.8562,25900.0
2008-02-29 11:20:00,8.4,8.4,8.35,8.35,20500.0,6.8562,6.8562,6.8154,6.8154,20500.0
2008-02-29 11:25:00,8.35,8.37,8.35,8.36,17500.0,6.8154,6.8317,6.8154,6.8235,17500.0
2008-02-29 11:30:00,8.35,8.38,8.35,8.38,11300.0,6.8154,6.8399,6.8154,6.8399,11300.0
2008-02-29 11:35:00,8.37,8.38,8.37,8.38,12300.0,6.8317,6.8399,6.8317,6.8399,12300.0
2008-02-29 11:40:00,8.38,8.4,8.37,8.39,10400.0,6.8399,6.8562,6.8317,6.848,10400.0
2008-02-29 11:45:00,8.38,8.39,8.36,8.36,7400.0,6.8399,6.848,6.8235,6.8235,7400.0
2008-02-29 11:50:00,8.36,8.37,8.36,8.36,3300.0,6.8235,6.8317,6.8235,6.8235,3300.0
2008-02-29 11:55:00,8.36,8.36,8.33,8.34,14200.0,6.8235,6.8235,6.7991,6.8072,14200.0
2008-02-29 12:00:00,8.34,8.34,8.33,8.34,11900.0,6.8072,6.8072,6.7991,6.8072,11900.0
2008-02-29 12:05:00,8.33,8.35,8.33,8.35,13500.0,6.7991,6.8154,6.7991,6.8154,13500.0
2008-02-29 12:10:00,8.35,8.38,8.34,8.38,30900.0,6.8154,6.8399,6.8072,6.8399,30900.0
2008-02-29 12:15:00,8.37,8.38,8.35,8.35,20400.0,6.8317,6.8399,6.8154,6.8154,20400.0
2008-02-29 12:20:00,8.35,8.38,8.35,8.38,18500.0,6.8154,6.8399,6.8154,6.8399,18500.0
2008-02-29 12:25:00,8.38,8.42,8.37,8.41,30900.0,6.8399,6.8725,6.8317,6.8644,30900.0
2008-02-29 12:30:00,8.41,8.41,8.38,8.38,16500.0,6.8644,6.8644,6.8399,6.8399,16500.0
2008-02-29 12:35:00,8.39,8.41,8.38,8.41,15900.0,6.848,6.8644,6.8399,6.8644,15900.0
2008-02-29 12:40:00,8.4,8.41,8.38,8.39,13500.0,6.8562,6.8644,6.8399,6.848,13500.0
2008-02-29 12:45:00,8.38,8.41,8.38,8.4,9600.0,6.8399,6.8644,6.8399,6.8562,9600.0
2008-02-29 12:50:00,8.41,8.41,8.39,8.4,7800.0,6.8644,6.8644,6.848,6.8562,7800.0
2008-02-29 12:55:00,8.39,8.42,8.39,8.41,16000.0,6.848,6.8725,6.848,6.8644,16000.0
2008-02-29 13:00:00,8.41,8.44,8.4,8.44,13400.0,6.8644,6.8888,6.8562,6.8888,13400.0
2008-02-29 13:05:00,8.44,8.44,8.42,8.43,21200.0,6.8888,6.8888,6.8725,6.8807,21200.0
2008-02-29 13:10:00,8.43,8.43,8.41,8.42,6000.0,6.8807,6.8807,6.8644,6.8725,6000.0
2008-02-29 13:15:00,8.42,8.43,8.41,8.43,12400.0,6.8725,6.8807,6.8644,6.8807,12400.0
2008-02-29 13:20:00,8.43,8.43,8.42,8.42,8500.0,6.8807,6.8807,6.8725,6.8725,8500.0
2008-02-29 13:25:00,8.43,8.43,8.38,8.38,19000.0,6.8807,6.8807,6.8399,6.8399,19000.0
2008-02-29 13:30:00,8.38,8.39,8.33,8.34,23400.0,6.8399,6.848,6.7991,6.8072,23400.0
2008-02-29 13:35:00,8.33,8.34,8.33,8.34,7100.0,6.7991,6.8072,6.7991,6.8072,7100.0
2008-02-29 13:40:00,8.34,8.34,8.33,8.34,2900.0,6.8072,6.8072,6.7991,6.8072,2900.0
2008-02-29 13:45:00,8.34,8.4,8.3,8.34,152400.0,6.8072,6.8562,6.7746,6.8072,152400.0
2008-02-29 13:50:00,8.35,8.37,8.33,8.33,17100.0,6.8154,6.8317,6.7991,6.7991,17100.0
2008-02-29 13:55:00,8.33,8.35,8.3,8.3,54000.0,6.7991,6.8154,6.7746,6.7746,54000.0
2008-02-29 14:00:00,8.3,8.31,8.27,8.29,48000.0,6.7746,6.7827,6.7501,6.7664,48000.0
2008-02-29 14:05:00,8.3,8.32,8.29,8.31,15100.0,6.7746,6.7909,6.7664,6.7827,15100.0
2008-02-29 14:10:00,8.31,8.33,8.31,8.31,27900.0,6.7827,6.7991,6.7827,6.7827,27900.0
2008-02-29 14:15:00,8.31,8.33,8.3,8.32,32000.0,6.7827,6.7991,6.7746,6.7909,32000.0
2008-02-29 14:20:00,8.31,8.34,8.31,8.32,25800.0,6.7827,6.8072,6.7827,6.7909,25800.0
2008-02-29 14:25:00,8.32,8.33,8.32,8.32,18100.0,6.7909,6.7991,6.7909,6.7909,18100.0
2008-02-29 14:30:00,8.32,8.33,8.32,8.32,15200.0,6.7909,6.7991,6.7909,6.7909,15200.0
2008-02-29 14:35:00,8.32,8.32,8.31,8.32,8100.0,6.7909,6.7909,6.7827,6.7909,8100.0
2008-02-29 14:40:00,8.32,8.35,8.31,8.34,16200.0,6.7909,6.8154,6.7827,6.8072,16200.0
2008-02-29 14:45:00,8.35,8.35,8.33,8.34,12300.0,6.8154,6.8154,6.7991,6.8072,12300.0
2008-02-29 14:50:00,8.34,8.35,8.34,8.35,7700.0,6.8072,6.8154,6.8072,6.8154,7700.0
2008-02-29 14:55:00,8.35,8.35,8.33,8.35,54800.0,6.8154,6.8154,6.7991,6.8154,54800.0
2008-02-29 15:00:00,8.34,8.34,8.28,8.29,56400.0,6.8072,6.8072,6.7583,6.7664,56400.0
2008-02-29 15:05:00,8.29,8.3,8.28,8.28,36200.0,6.7664,6.7746,6.7583,6.7583,36200.0
2008-02-29 15:10:00,8.27,8.29,8.25,8.29,63100.0,6.7501,6.7664,6.7338,6.7664,63100.0
2008-02-29 15:15:00,8.29,8.31,8.28,8.28,41300.0,6.7664,6.7827,6.7583,6.7583,41300.0
2008-02-29 15:20:00,8.28,8.31,8.27,8.31,48300.0,6.7583,6.7827,6.7501,6.7827,48300.0
2008-02-29 15:25:00,8.3,8.31,8.29,8.31,24600.0,6.7746,6.7827,6.7664,6.7827,24600.0
2008-02-29 15:30:00,8.3,8.31,8.29,8.3,14200.0,6.7746,6.7827,6.7664,6.7746,14200.0
2008-02-29 15:35:00,8.3,8.3,8.28,8.28,79300.0,6.7746,6.7746,6.7583,6.7583,79300.0
2008-02-29 15:40:00,8.27,8.27,8.23,8.26,85600.0,6.7501,6.7501,6.7174,6.7419,85600.0
2008-02-29 15:45:00,8.26,8.27,8.22,8.23,80500.0,6.7419,6.7501,6.7093,6.7174,80500.0
2008-02-29 15:50:00,8.23,8.26,8.18,8.24,203900.0,6.7174,6.7419,6.6766,6.7256,203900.0
2008-02-29 15:55:00,8.25,8.3,8.24,8.27,272300.0,6.7338,6.7746,6.7256,6.7501,272300.0
2008-03-03 09:30:00,8.25,8.29,8.19,8.26,132100.0,6.7338,6.7664,6.6848,6.7419,132100.0
2008-03-03 09:35:00,8.27,8.29,8.25,8.27,67900.0,6.7501,6.7664,6.7338,6.7501,67900.0
2008-03-03 09:40:00,8.26,8.26,8.18,8.18,16900.0,6.7419,6.7419,6.6766,6.6766,16900.0
2008-03-03 09:45:00,8.19,8.2,8.13,8.16,20300.0,6.6848,6.693,6.6358,6.6603,20300.0
2008-03-03 09:50:00,8.16,8.16,8.14,8.14,17200.0,6.6603,6.6603,6.644,6.644,17200.0
2008-03-03 09:55:00,8.15,8.17,8.13,8.13,15700.0,6.6521,6.6685,6.6358,6.6358,15700.0
2008-03-03 10:00:00,8.14,8.21,8.13,8.18,27600.0,6.644,6.7011,6.6358,6.6766,27600.0
2008-03-03 10:05:00,8.18,8.2,8.15,8.18,28700.0,6.6766,6.693,6.6521,6.6766,28700.0
2008-03-03 10:10:00,8.17,8.18,8.14,8.17,31000.0,6.6685,6.6766,6.644,6.6685,31000.0
2008-03-03 10:15:00,8.17,8.17,8.14,8.17,29300.0,6.6685,6.6685,6.644,6.6685,29300.0
2008-03-03 10:20:00,8.17,8.2,8.16,8.16,27900.0,6.6685,6.693,6.6603,6.6603,27900.0
2008-03-03 10:25:00,8.16,8.19,8.16,8.19,17900.0,6.6603,6.6848,6.6603,6.6848,17900.0
2008-03-03 10:30:00,8.18,8.18,8.1,8.1,47900.0,6.6766,6.6766,6.6113,6.6113,47900.0
2008-03-03 10:35:00,8.1,8.12,8.08,8.11,42200.0,6.6113,6.6277,6.595,6.6195,42200.0
2008-03-03 10:40:00,8.11,8.14,8.11,8.14,28700.0,6.6195,6.644,6.6195,6.644,28700.0
2008-03-03 10:45:00,8.13,8.13,8.1,8.11,30700.0,6.6358,6.6358,6.6113,6.6195,30700.0
2008-03-03 10:50:00,8.11,8.14,8.09,8.14,40900.0,6.6195,6.644,6.6032,6.644,40900.0
2008-03-03 10:55:00,8.13,8.14,8.09,8.11,30700.0,6.6358,6.644,6.6032,6.6195,30700.0
2008-03-03 11:00:00,8.11,8.11,8.06,8.07,31100.0,6.6195,6.6195,6.5787,6.5868,31100.0
2008-03-03 11:05:00,8.07,8.08,8.07,8.08,11900.0,6.5868,6.595,6.5868,6.595,11900.0
2008-03-03 11:10:00,8.07,8.09,8.05,8.07,50900.0,6.5868,6.6032,6.5705,6.5868,50900.0
2008-03-03 11:15:00,8.06,8.07,8.03,8.03,54600.0,6.5787,6.5868,6.5542,6.5542,54600.0
2008-03-03 11:20:00,8.02,8.03,8.0,8.02,110800.0,6.546,6.5542,6.5297,6.546,110800.0
2008-03-03 11:25:00,8.01,8.02,8.0,8.02,49900.0,6.5379,6.546,6.5297,6.546,49900.0
2008-03-03 11:30:00,8.02,8.04,8.01,8.04,47700.0,6.546,6.5624,6.5379,6.5624,47700.0
2008-03-03 11:35:00,8.04,8.04,8.0,8.0,41500.0,6.5624,6.5624,6.5297,6.5297,41500.0
2008-03-03 11:40:00,8.0,8.01,7.99,8.01,71600.0,6.5297,6.5379,6.5215,6.5379,71600.0
2008-03-03 11:45:00,8.0,8.07,8.0,8.07,83900.0,6.5297,6.5868,6.5297,6.5868,83900.0
2008-03-03 11:50:00,8.07,8.13,8.06,8.13,88400.0,6.5868,6.6358,6.5787,6.6358,88400.0
2008-03-03 11:55:00,8.13,8.17,8.13,8.15,79200.0,6.6358,6.6685,6.6358,6.6521,79200.0
2008-03-03 12:00:00,8.14,8.15,8.11,8.12,48300.0,6.644,6.6521,6.6195,6.6277,48300.0
2008-03-03 12:05:00,8.11,8.12,8.11,8.11,10900.0,6.6195,6.6277,6.6195,6.6195,10900.0
2008-03-03 12:10:00,8.11,8.14,8.1,8.12,48700.0,6.6195,6.644,6.6113,6.6277,48700.0
2008-03-03 12:15:00,8.11,8.14,8.09,8.13,22700.0,6.6195,6.644,6.6032,6.6358,22700.0
2008-03-03 12:20:00,8.14,8.16,8.12,8.16,31800.0,6.644,6.6603,6.6277,6.6603,31800.0
2008-03-03 12:25:00,8.16,8.18,8.15,8.17,16300.0,6.6603,6.6766,6.6521,6.6685,16300.0
2008-03-03 12:30:00,8.17,8.18,8.13,8.14,185600.0,6.6685,6.6766,6.6358,6.644,185600.0
2008-03-03 12:35:00,8.13,8.13,8.09,8.09,19900.0,6.6358,6.6358,6.6032,6.6032,19900.0
2008-03-03 12:40:00,8.09,8.1,8.07,8.07,14600.0,6.6032,6.6113,6.5868,6.5868,14600.0
2008-03-03 12:45:00,8.07,8.13,8.04,8.12,92900.0,6.5868,6.6358,6.5624,6.6277,92900.0
2008-03-03 12:50:00,8.13,8.13,8.1,8.11,36900.0,6.6358,6.6358,6.6113,6.6195,36900.0
2008-03-03 12:55:00,8.1,8.12,8.09,8.12,16500.0,6.6113,6.6277,6.6032,6.6277,16500.0
2008-03-03 13:00:00,8.12,8.15,8.11,8.15,14300.0,6.6277,6.6521,6.6195,6.6521,14300.0
2008-03-03 13:05:00,8.14,8.16,8.14,8.16,19300.0,6.644,6.6603,6.644,6.6603,19300.0
2008-03-03 13:10:00,8.15,8.18,8.14,8.16,33900.0,6.6521,6.6766,6.644,6.6603,33900.0
2008-03-03 13:15:00,8.15,8.16,8.1,8.1,39900.0,6.6521,6.6603,6.6113,6.6113,39900.0
2008-03-03 13:20:00,8.1,8.12,8.09,8.1,37700.0,6.6113,6.6277,6.6032,6.6113,37700.0
2008-03-03 13:25:00,8.1,8.17,8.09,8.15,214500.0,6.6113,6.6685,6.6032,6.6521,214500.0
2008-03-03 13:30:00,8.15,8.16,8.11,8.12,37800.0,6.6521,6.6603,6.6195,6.6277,37800.0
2008-03-03 13:35:00,8.11,8.12,8.09,8.11,21300.0,6.6195,6.6277,6.6032,6.6195,21300.0
2008-03-03 13:40:00,8.11,8.12,8.09,8.11,40900.0,6.6195,6.6277,6.6032,6.6195,40900.0
2008-03-03 13:45:00,8.1,8.16,8.1,8.14,50100.0,6.6113,6.6603,6.6113,6.644,50100.0
2008-03-03 13:50:00,8.14,8.18,8.14,8.15,58500.0,6.644,6.6766,6.644,6.6521,58500.0
2008-03-03 13:55:00,8.15,8.16,8.1,8.1,54700.0,6.6521,6.6603,6.6113,6.6113,54700.0
2008-03-03 14:00:00,8.09,8.1,8.06,8.08,29700.0,6.6032,6.6113,6.5787,6.595,29700.0
2008-03-03 14:05:00,8.07,8.11,8.06,8.08,54900.0,6.5868,6.6195,6.5787,6.595,54900.0
2008-03-03 14:10:00,8.09,8.15,8.08,8.14,41200.0,6.6032,6.6521,6.595,6.644,41200.0
2008-03-03 14:15:00,8.13,8.14,8.05,8.07,78600.0,6.6358,6.644,6.5705,6.5868,78600.0
2008-03-03 14:20:00,8.08,8.08,8.06,8.06,8200.0,6.595,6.595,6.5787,6.5787,8200.0
2008-03-03 14:25:00,8.06,8.07,8.03,8.06,36600.0,6.5787,6.5868,6.5542,6.5787,36600.0
2008-03-03 14:30:00,8.07,8.08,8.05,8.06,31800.0,6.5868,6.595,6.5705,6.5787,31800.0
2008-03-03 14:35:00,8.06,8.07,8.02,8.02,36100.0,6.5787,6.5868,6.546,6.546,36100.0
2008-03-03 14:40:00,8.02,8.05,8.01,8.05,44700.0,6.546,6.5705,6.5379,6.5705,44700.0
2008-03-03 14:45:00,8.05,8.09,8.03,8.04,190600.0,6.5705,6.6032,6.5542,6.5624,190600.0
2008-03-03 14:50:00,8.04,8.05,8.03,8.04,29100.0,6.5624,6.5705,6.5542,6.5624,29100.0
2008-03-03 14:55:00,8.04,8.04,8.01,8.03,67000.0,6.5624,6.5624,6.5379,6.5542,67000.0
2008-03-03 15:00:00,8.04,8.05,7.99,7.99,154000.0,6.5624,6.5705,6.5215,6.5215,154000.0
2008-03-03 15:05:00,8.0,8.0,7.98,7.98,44700.0,6.5297,6.5297,6.5134,6.5134,44700.0
2008-03-03 15:10:00,7.99,8.0,7.98,8.0,29600.0,6.5215,6.5297,6.5134,6.5297,29600.0
2008-03-03 15:15:00,7.99,8.0,7.99,8.0,41600.0,6.5215,6.5297,6.5215,6.5297,41600.0
2008-03-03 15:20:00,8.0,8.0,7.97,7.97,78900.0,6.5297,6.5297,6.5052,6.5052,78900.0
2008-03-03 15:25:00,7.98,7.99,7.97,7.98,75500.0,6.5134,6.5215,6.5052,6.5134,75500.0
2008-03-03 15:30:00,7.97,7.99,7.97,7.98,40000.0,6.5052,6.5215,6.5052,6.5134,40000.0
2008-03-03 15:35:00,7.99,7.99,7.98,7.99,27100.0,6.5215,6.5215,6.5134,6.5215,27100.0
2008-03-03 15:40:00,7.99,8.01,7.98,8.0,82000.0,6.5215,6.5379,6.5134,6.5297,82000.0
2008-03-03 15:45:00,8.0,8.05,7.99,8.05,61700.0,6.5297,6.5705,6.5215,6.5705,61700.0
2008-03-03 15:50:00,8.05,8.06,8.04,8.06,48500.0,6.5705,6.5787,6.5624,6.5787,48500.0
2008-03-03 15:55:00,8.06,8.1,8.05,8.09,124100.0,6.5787,6.6113,6.5705,6.6032,124100.0
2008-03-04 09:30:00,7.91,8.0,7.85,7.9,76600.0,6.4563,6.5297,6.4073,6.4481,76600.0
2008-03-04 09:35:00,7.9,7.92,7.88,7.89,40600.0,6.4481,6.4644,6.4318,6.4399,40600.0
2008-03-04 09:40:00,7.89,7.91,7.82,7.82,58300.0,6.4399,6.4563,6.3828,6.3828,58300.0
2008-03-04 09:45:00,7.84,7.86,7.81,7.84,31500.0,6.3991,6.4154,6.3746,6.3991,31500.0
2008-03-04 09:50:00,7.83,7.88,7.83,7.85,33600.0,6.391,6.4318,6.391,6.4073,33600.0
2008-03-04 09:55:00,7.85,7.86,7.84,7.85,53200.0,6.4073,6.4154,6.3991,6.4073,53200.0
2008-03-04 10:00:00,7.85,7.85,7.8,7.81,52800.0,6.4073,6.4073,6.3665,6.3746,52800.0
2008-03-04 10:05:00,7.81,7.83,7.79,7.83,106000.0,6.3746,6.391,6.3583,6.391,106000.0
2008-03-04 10:10:00,7.83,7.88,7.83,7.86,33300.0,6.391,6.4318,6.391,6.4154,33300.0
2008-03-04 10:15:00,7.86,7.88,7.85,7.86,32400.0,6.4154,6.4318,6.4073,6.4154,32400.0
2008-03-04 10:20:00,7.87,7.91,7.87,7.9,41200.0,6.4236,6.4563,6.4236,6.4481,41200.0
2008-03-04 10:25:00,7.91,7.93,7.9,7.91,28700.0,6.4563,6.4726,6.4481,6.4563,28700.0
2008-03-04 10:30:00,7.9,7.9,7.85,7.86,45100.0,6.4481,6.4481,6.4073,6.4154,45100.0
2008-03-04 10:35:00,7.85,7.87,7.83,7.85,54200.0,6.4073,6.4236,6.391,6.4073,54200.0
2008-03-04 10:40:00,7.84,7.84,7.78,7.78,90600.0,6.3991,6.3991,6.3501,6.3501,90600.0
2008-03-04 10:45:00,7.79,7.82,7.78,7.8,35700.0,6.3583,6.3828,6.3501,6.3665,35700.0
2008-03-04 10:50:00,7.8,7.81,7.79,7.79,19800.0,6.3665,6.3746,6.3583,6.3583,19800.0
2008-03-04 10:55:00,7.8,7.81,7.75,7.76,486100.0,6.3665,6.3746,6.3257,6.3338,486100.0
2008-03-04 11:00:00,7.76,7.77,7.75,7.76,490600.0,6.3338,6.342,6.3257,6.3338,490600.0
2008-03-04 11:05:00,7.75,7.76,7.68,7.7,110400.0,6.3257,6.3338,6.2685,6.2848,110400.0
2008-03-04 11:10:00,7.7,7.75,7.7,7.75,45000.0,6.2848,6.3257,6.2848,6.3257,45000.0
2008-03-04 11:15:00,7.75,7.79,7.75,7.79,23200.0,6.3257,6.3583,6.3257,6.3583,23200.0
2008-03-04 11:20:00,7.79,7.79,7.74,7.75,33600.0,6.3583,6.3583,6.3175,6.3257,33600.0
2008-03-04 11:25:00,7.75,7.8,7.74,7.79,52300.0,6.3257,6.3665,6.3175,6.3583,52300.0
2008-03-04 11:30:00,7.8,7.81,7.78,7.78,19200.0,6.3665,6.3746,6.3501,6.3501,19200.0
2008-03-04 11:35:00,7.78,7.79,7.77,7.78,27100.0,6.3501,6.3583,6.342,6.3501,27100.0
2008-03-04 11:40:00,7.78,7.79,7.75,7.76,16100.0,6.3501,6.3583,6.3257,6.3338,16100.0
2008-03-04 11:45:00,7.76,7.82,7.76,7.8,54800.0,6.3338,6.3828,6.3338,6.3665,54800.0
2008-03-04 11:50:00,7.8,7.82,7.79,7.8,18200.0,6.3665,6.3828,6.3583,6.3665,18200.0
2008-03-04 11:55:00,7.81,7.81,7.76,7.77,42200.0,6.3746,6.3746,6.3338,6.342,42200.0
2008-03-04 12:00:00,7.77,7.83,7.77,7.82,67300.0,6.342,6.391,6.342,6.3828,67300.0
2008-03-04 12:05:00,7.82,7.85,7.81,7.84,21900.0,6.3828,6.4073,6.3746,6.3991,21900.0
2008-03-04 12:10:00,7.84,7.86,7.83,7.84,41200.0,6.3991,6.4154,6.391,6.3991,41200.0
2008-03-04 12:15:00,7.84,7.85,7.83,7.83,12000.0,6.3991,6.4073,6.391,6.391,12000.0
2008-03-04 12:20:00,7.84,7.86,7.83,7.85,41900.0,6.3991,6.4154,6.391,6.4073,41900.0
2008-03-04 12:25:00,7.85,7.85,7.84,7.84,18400.0,6.4073,6.4073,6.3991,6.3991,18400.0
2008-03-04 12:30:00,7.84,7.86,7.84,7.86,29400.0,6.3991,6.4154,6.3991,6.4154,29400.0
2008-03-04 12:35:00,7.86,7.86,7.83,7.84,26700.0,6.4154,6.4154,6.391,6.3991,26700.0
2008-03-04 12:40:00,7.84,7.86,7.84,7.86,30800.0,6.3991,6.4154,6.3991,6.4154,30800.0
2008-03-04 12:45:00,7.85,7.86,7.85,7.86,20100.0,6.4073,6.4154,6.4073,6.4154,20100.0
2008-03-04 12:50:00,7.85,7.86,7.83,7.83,22500.0,6.4073,6.4154,6.391,6.391,22500.0
2008-03-04 12:55:00,7.83,7.84,7.79,7.81,53900.0,6.391,6.3991,6.3583,6.3746,53900.0
2008-03-04 13:00:00,7.81,7.81,7.77,7.78,56700.0,6.3746,6.3746,6.342,6.3501,56700.0
2008-03-04 13:05:00,7.78,7.79,7.76,7.77,50200.0,6.3501,6.3583,6.3338,6.342,50200.0
2008-03-04 13:10:00,7.78,7.79,7.77,7.79,72600.0,6.3501,6.3583,6.342,6.3583,72600.0
2008-03-04 13:15:00,7.8,7.8,7.78,7.79,18700.0,6.3665,6.3665,6.3501,6.3583,18700.0
2008-03-04 13:20:00,7.79,7.8,7.77,7.78,49000.0,6.3583,6.3665,6.342,6.3501,49000.0
2008-03-04 13:25:00,7.78,7.81,7.78,7.81,53000.0,6.3501,6.3746,6.3501,6.3746,53000.0
2008-03-04 13:30:00,7.81,7.83,7.77,7.77,99400.0,6.3746,6.391,6.342,6.342,99400.0
2008-03-04 13:35:00,7.77,7.77,7.74,7.76,53800.0,6.342,6.342,6.3175,6.3338,53800.0
2008-03-04 13:40:00,7.76,7.78,7.75,7.77,35300.0,6.3338,6.3501,6.3257,6.342,35300.0
2008-03-04 13:45:00,7.77,7.77,7.74,7.76,42100.0,6.342,6.342,6.3175,6.3338,42100.0
2008-03-04 13:50:00,7.75,7.79,7.75,7.79,32500.0,6.3257,6.3583,6.3257,6.3583,32500.0
2008-03-04 13:55:00,7.78,7.8,7.75,7.76,33400.0,6.3501,6.3665,6.3257,6.3338,33400.0
2008-03-04 14:00:00,7.76,7.77,7.75,7.76,26800.0,6.3338,6.342,6.3257,6.3338,26800.0
2008-03-04 14:05:00,7.76,7.77,7.73,7.75,41100.0,6.3338,6.342,6.3093,6.3257,41100.0
2008-03-04 14:10:00,7.75,7.78,7.73,7.75,76500.0,6.3257,6.3501,6.3093,6.3257,76500.0
2008-03-04 14:15:00,7.75,7.78,7.74,7.77,67500.0,6.3257,6.3501,6.3175,6.342,67500.0
2008-03-04 14:20:00,7.77,7.79,7.76,7.79,37900.0,6.342,6.3583,6.3338,6.3583,37900.0
2008-03-04 14:25:00,7.78,7.8,7.76,7.77,38300.0,6.3501,6.3665,6.3338,6.342,38300.0
2008-03-04 14:30:00,7.76,7.77,7.76,7.76,22400.0,6.3338,6.342,6.3338,6.3338,22400.0
2008-03-04 14:35:00,7.77,7.77,7.75,7.75,22100.0,6.342,6.342,6.3257,6.3257,22100.0
2008-03-04 14:40:00,7.76,7.8,7.76,7.8,29700.0,6.3338,6.3665,6.3338,6.3665,29700.0
2008-03-04 14:45:00,7.79,7.81,7.77,7.81,34700.0,6.3583,6.3746,6.342,6.3746,34700.0
2008-03-04 14:50:00,7.81,7.82,7.78,7.81,45500.0,6.3746,6.3828,6.3501,6.3746,45500.0
2008-03-04 14:55:00,7.81,7.81,7.76,7.78,31100.0,6.3746,6.3746,6.3338,6.3501,31100.0
2008-03-04 15:00:00,7.78,7.83,7.77,7.82,58000.0,6.3501,6.391,6.342,6.3828,58000.0
2008-03-04 15:05:00,7.82,7.87,7.82,7.86,52400.0,6.3828,6.4236,6.3828,6.4154,52400.0
2008-03-04 15:10:00,7.86,7.87,7.8,7.87,60000.0,6.4154,6.4236,6.3665,6.4236,60000.0
2008-03-04 15:15:00,7.87,7.92,7.87,7.92,55300.0,6.4236,6.4644,6.4236,6.4644,55300.0
2008-03-04 15:20:00,7.91,7.93,7.88,7.89,40200.0,6.4563,6.4726,6.4318,6.4399,40200.0
2008-03-04 15:25:00,7.88,7.88,7.85,7.85,39100.0,6.4318,6.4318,6.4073,6.4073,39100.0
2008-03-04 15:30:00,7.85,7.91,7.85,7.91,54700.0,6.4073,6.4563,6.4073,6.4563,54700.0
2008-03-04 15:35:00,7.91,7.92,7.9,7.92,49700.0,6.4563,6.4644,6.4481,6.4644,49700.0
2008-03-04 15:40:00,7.92,7.95,7.89,7.9,125800.0,6.4644,6.4889,6.4399,6.4481,125800.0
2008-03-04 15:45:00,7.9,7.94,7.89,7.92,159200.0,6.4481,6.4807,6.4399,6.4644,159200.0
2008-03-04 15:50:00,7.92,7.94,7.89,7.9,152800.0,6.4644,6.4807,6.4399,6.4481,152800.0
2008-03-04 15:55:00,7.9,7.92,7.88,7.91,195100.0,6.4481,6.4644,6.4318,6.4563,195100.0
2008-03-05 09:30:00,8.0,8.06,7.96,8.06,35900.0,6.5297,6.5787,6.4971,6.5787,35900.0
2008-03-05 09:35:00,8.05,8.06,8.02,8.03,11900.0,6.5705,6.5787,6.546,6.5542,11900.0
2008-03-05 09:40:00,8.03,8.13,8.03,8.12,53500.0,6.5542,6.6358,6.5542,6.6277,53500.0
2008-03-05 09:45:00,8.11,8.14,8.1,8.13,37100.0,6.6195,6.644,6.6113,6.6358,37100.0
2008-03-05 09:50:00,8.13,8.16,8.12,8.14,19600.0,6.6358,6.6603,6.6277,6.644,19600.0
2008-03-05 09:55:00,8.13,8.24,8.13,8.24,69300.0,6.6358,6.7256,6.6358,6.7256,69300.0
2008-03-05 10:00:00,8.24,8.27,8.2,8.21,55300.0,6.7256,6.7501,6.693,6.7011,55300.0
2008-03-05 10:05:00,8.2,8.24,8.2,8.23,30800.0,6.693,6.7256,6.693,6.7174,30800.0
2008-03-05 10:10:00,8.24,8.26,8.23,8.24,27200.0,6.7256,6.7419,6.7174,6.7256,27200.0
2008-03-05 10:15:00,8.24,8.3,8.24,8.29,71500.0,6.7256,6.7746,6.7256,6.7664,71500.0
2008-03-05 10:20:00,8.29,8.32,8.21,8.23,95600.0,6.7664,6.7909,6.7011,6.7174,95600.0
2008-03-05 10:25:00,8.24,8.26,8.24,8.24,13800.0,6.7256,6.7419,6.7256,6.7256,13800.0
2008-03-05 10:30:00,8.24,8.24,8.2,8.2,39200.0,6.7256,6.7256,6.693,6.693,39200.0
2008-03-05 10:35:00,8.2,8.21,8.2,8.21,30200.0,6.693,6.7011,6.693,6.7011,30200.0
2008-03-05 10:40:00,8.2,8.23,8.2,8.23,21800.0,6.693,6.7174,6.693,6.7174,21800.0
2008-03-05 10:45:00,8.23,8.27,8.22,8.27,27000.0,6.7174,6.7501,6.7093,6.7501,27000.0
2008-03-05 10:50:00,8.27,8.3,8.27,8.3,36800.0,6.7501,6.7746,6.7501,6.7746,36800.0
2008-03-05 10:55:00,8.3,8.35,8.29,8.34,103700.0,6.7746,6.8154,6.7664,6.8072,103700.0
2008-03-05 11:00:00,8.33,8.34,8.31,8.33,68600.0,6.7991,6.8072,6.7827,6.7991,68600.0
2008-03-05 11:05:00,8.33,8.33,8.32,8.32,27900.0,6.7991,6.7991,6.7909,6.7909,27900.0
2008-03-05 11:10:00,8.32,8.33,8.32,8.32,3500.0,6.7909,6.7991,6.7909,6.7909,3500.0
2008-03-05 11:15:00,8.33,8.34,8.32,8.34,38800.0,6.7991,6.8072,6.7909,6.8072,38800.0
2008-03-05 11:20:00,8.34,8.34,8.31,8.31,40100.0,6.8072,6.8072,6.7827,6.7827,40100.0
2008-03-05 11:25:00,8.31,8.33,8.31,8.33,17200.0,6.7827,6.7991,6.7827,6.7991,17200.0
2008-03-05 11:30:00,8.32,8.32,8.29,8.31,46100.0,6.7909,6.7909,6.7664,6.7827,46100.0
2008-03-05 11:35:00,8.31,8.31,8.3,8.31,22200.0,6.7827,6.7827,6.7746,6.7827,22200.0
2008-03-05 11:40:00,8.31,8.31,8.26,8.28,62800.0,6.7827,6.7827,6.7419,6.7583,62800.0
2008-03-05 11:45:00,8.28,8.29,8.26,8.26,17400.0,6.7583,6.7664,6.7419,6.7419,17400.0
2008-03-05 11:50:00,8.26,8.26,8.24,8.25,34800.0,6.7419,6.7419,6.7256,6.7338,34800.0
2008-03-05 11:55:00,8.26,8.27,8.25,8.26,5900.0,6.7419,6.7501,6.7338,6.7419,5900.0
2008-03-05 12:00:00,8.26,8.32,8.26,8.3,57400.0,6.7419,6.7909,6.7419,6.7746,57400.0
2008-03-05 12:05:00,8.31,8.32,8.28,8.28,71100.0,6.7827,6.7909,6.7583,6.7583,71100.0
2008-03-05 12:10:00,8.27,8.32,8.26,8.3,82400.0,6.7501,6.7909,6.7419,6.7746,82400.0
2008-03-05 12:15:00,8.3,8.3,8.27,8.29,11200.0,6.7746,6.7746,6.7501,6.7664,11200.0
2008-03-05 12:20:00,8.29,8.31,8.28,8.31,109700.0,6.7664,6.7827,6.7583,6.7827,109700.0
2008-03-05 12:25:00,8.31,8.31,8.29,8.29,34100.0,6.7827,6.7827,6.7664,6.7664,34100.0
2008-03-05 12:30:00,8.29,8.3,8.27,8.29,44100.0,6.7664,6.7746,6.7501,6.7664,44100.0
2008-03-05 12:35:00,8.29,8.3,8.27,8.3,37900.0,6.7664,6.7746,6.7501,6.7746,37900.0
2008-03-05 12:40:00,8.29,8.3,8.28,8.29,135900.0,6.7664,6.7746,6.7583,6.7664,135900.0
2008-03-05 12:45:00,8.28,8.35,8.28,8.35,174800.0,6.7583,6.8154,6.7583,6.8154,174800.0
2008-03-05 12:50:00,8.35,8.36,8.34,8.36,120700.0,6.8154,6.8235,6.8072,6.8235,120700.0
2008-03-05 12:55:00,8.35,8.36,8.35,8.35,82400.0,6.8154,6.8235,6.8154,6.8154,82400.0
2008-03-05 13:00:00,8.35,8.36,8.35,8.35,53000.0,6.8154,6.8235,6.8154,6.8154,53000.0
2008-03-05 13:05:00,8.35,8.36,8.35,8.36,24100.0,6.8154,6.8235,6.8154,6.8235,24100.0
2008-03-05 13:10:00,8.36,8.37,8.34,8.35,63000.0,6.8235,6.8317,6.8072,6.8154,63000.0
2008-03-05 13:15:00,8.35,8.36,8.32,8.34,95100.0,6.8154,6.8235,6.7909,6.8072,95100.0
2008-03-05 13:20:00,8.34,8.36,8.33,8.35,274500.0,6.8072,6.8235,6.7991,6.8154,274500.0
2008-03-05 13:25:00,8.35,8.37,8.35,8.36,77100.0,6.8154,6.8317,6.8154,6.8235,77100.0
2008-03-05 13:30:00,8.36,8.36,8.34,8.35,165500.0,6.8235,6.8235,6.8072,6.8154,165500.0
2008-03-05 13:35:00,8.35,8.36,8.32,8.35,184000.0,6.8154,6.8235,6.7909,6.8154,184000.0
2008-03-05 13:40:00,8.35,8.37,8.32,8.35,244800.0,6.8154,6.8317,6.7909,6.8154,244800.0
2008-03-05 13:45:00,8.35,8.39,8.35,8.36,81000.0,6.8154,6.848,6.8154,6.8235,81000.0
2008-03-05 13:50:00,8.35,8.38,8.35,8.37,48200.0,6.8154,6.8399,6.8154,6.8317,48200.0
2008-03-05 13:55:00,8.37,8.4,8.36,8.36,82900.0,6.8317,6.8562,6.8235,6.8235,82900.0
2008-03-05 14:00:00,8.36,8.37,8.35,8.36,51600.0,6.8235,6.8317,6.8154,6.8235,51600.0
2008-03-05 14:05:00,8.37,8.38,8.36,8.37,125100.0,6.8317,6.8399,6.8235,6.8317,125100.0
2008-03-05 14:10:00,8.37,8.4,8.37,8.4,23000.0,6.8317,6.8562,6.8317,6.8562,23000.0
2008-03-05 14:15:00,8.4,8.41,8.38,8.39,90300.0,6.8562,6.8644,6.8399,6.848,90300.0
2008-03-05 14:20:00,8.39,8.39,8.37,8.39,39400.0,6.848,6.848,6.8317,6.848,39400.0
2008-03-05 14:25:00,8.39,8.39,8.36,8.37,66200.0,6.848,6.848,6.8235,6.8317,66200.0
2008-03-05 14:30:00,8.36,8.37,8.36,8.36,62400.0,6.8235,6.8317,6.8235,6.8235,62400.0
2008-03-05 14:35:00,8.36,8.37,8.36,8.36,76800.0,6.8235,6.8317,6.8235,6.8235,76800.0
2008-03-05 14:40:00,8.36,8.37,8.36,8.36,54600.0,6.8235,6.8317,6.8235,6.8235,54600.0
2008-03-05 14:45:00,8.36,8.4,8.36,8.4,124800.0,6.8235,6.8562,6.8235,6.8562,124800.0
2008-03-05 14:50:00,8.4,8.4,8.36,8.36,78800.0,6.8562,6.8562,6.8235,6.8235,78800.0
2008-03-05 14:55:00,8.37,8.38,8.33,8.35,37300.0,6.8317,6.8399,6.7991,6.8154,37300.0
2008-03-05 15:00:00,8.35,8.35,8.33,8.35,34900.0,6.8154,6.8154,6.7991,6.8154,34900.0
2008-03-05 15:05:00,8.35,8.36,8.34,8.34,30000.0,6.8154,6.8235,6.8072,6.8072,30000.0
2008-03-05 15:10:00,8.34,8.38,8.33,8.36,142800.0,6.8072,6.8399,6.7991,6.8235,142800.0
2008-03-05 15:15:00,8.37,8.37,8.33,8.34,77100.0,6.8317,6.8317,6.7991,6.8072,77100.0
2008-03-05 15:20:00,8.34,8.35,8.31,8.34,42700.0,6.8072,6.8154,6.7827,6.8072,42700.0
2008-03-05 15:25:00,8.34,8.37,8.33,8.36,28200.0,6.8072,6.8317,6.7991,6.8235,28200.0
2008-03-05 15:30:00,8.35,8.39,8.34,8.37,28200.0,6.8154,6.848,6.8072,6.8317,28200.0
2008-03-05 15:35:00,8.37,8.37,8.35,8.35,18500.0,6.8317,6.8317,6.8154,6.8154,18500.0
2008-03-05 15:40:00,8.35,8.37,8.34,8.34,17300.0,6.8154,6.8317,6.8072,6.8072,17300.0
2008-03-05 15:45:00,8.34,8.35,8.32,8.34,45000.0,6.8072,6.8154,6.7909,6.8072,45000.0
2008-03-05 15:50:00,8.34,8.34,8.31,8.32,49800.0,6.8072,6.8072,6.7827,6.7909,49800.0
2008-03-05 15:55:00,8.32,8.34,8.31,8.34,78000.0,6.7909,6.8072,6.7827,6.8072,78000.0
2008-03-06 09:30:00,8.22,8.34,8.22,8.32,20000.0,6.7093,6.8072,6.7093,6.7909,20000.0
2008-03-06 09:35:00,8.3,8.32,8.25,8.29,103600.0,6.7746,6.7909,6.7338,6.7664,103600.0
2008-03-06 09:40:00,8.29,8.33,8.27,8.3,19500.0,6.7664,6.7991,6.7501,6.7746,19500.0
2008-03-06 09:45:00,8.32,8.33,8.3,8.3,28000.0,6.7909,6.7991,6.7746,6.7746,28000.0
2008-03-06 09:50:00,8.3,8.31,8.28,8.3,30800.0,6.7746,6.7827,6.7583,6.7746,30800.0
2008-03-06 09:55:00,8.3,8.31,8.3,8.31,28900.0,6.7746,6.7827,6.7746,6.7827,28900.0
2008-03-06 10:00:00,8.31,8.32,8.27,8.28,81800.0,6.7827,6.7909,6.7501,6.7583,81800.0
2008-03-06 10:05:00,8.29,8.3,8.26,8.27,27500.0,6.7664,6.7746,6.7419,6.7501,27500.0
2008-03-06 10:10:00,8.26,8.27,8.26,8.27,10900.0,6.7419,6.7501,6.7419,6.7501,10900.0
2008-03-06 10:15:00,8.27,8.27,8.25,8.25,113000.0,6.7501,6.7501,6.7338,6.7338,113000.0
2008-03-06 10:20:00,8.25,8.26,8.23,8.23,155900.0,6.7338,6.7419,6.7174,6.7174,155900.0
2008-03-06 10:25:00,8.24,8.24,8.17,8.18,54100.0,6.7256,6.7256,6.6685,6.6766,54100.0
2008-03-06 10:30:00,8.19,8.19,8.13,8.16,103700.0,6.6848,6.6848,6.6358,6.6603,103700.0
2008-03-06 10:35:00,8.15,8.17,8.1,8.11,118800.0,6.6521,6.6685,6.6113,6.6195,118800.0
2008-03-06 10:40:00,8.11,8.12,8.1,8.12,33800.0,6.6195,6.6277,6.6113,6.6277,33800.0
2008-03-06 10:45:00,8.11,8.2,8.11,8.2,139400.0,6.6195,6.693,6.6195,6.693,139400.0
2008-03-06 10:50:00,8.2,8.25,8.2,8.23,48300.0,6.693,6.7338,6.693,6.7174,48300.0
2008-03-06 10:55:00,8.23,8.27,8.23,8.24,45200.0,6.7174,6.7501,6.7174,6.7256,45200.0
2008-03-06 11:00:00,8.23,8.25,8.19,8.19,14200.0,6.7174,6.7338,6.6848,6.6848,14200.0
2008-03-06 11:05:00,8.19,8.2,8.17,8.18,19400.0,6.6848,6.693,6.6685,6.6766,19400.0
2008-03-06 11:10:00,8.19,8.19,8.11,8.11,42300.0,6.6848,6.6848,6.6195,6.6195,42300.0
2008-03-06 11:15:00,8.12,8.12,8.09,8.11,72400.0,6.6277,6.6277,6.6032,6.6195,72400.0
2008-03-06 11:20:00,8.11,8.12,8.1,8.12,34800.0,6.6195,6.6277,6.6113,6.6277,34800.0
2008-03-06 11:25:00,8.12,8.14,8.11,8.13,36000.0,6.6277,6.644,6.6195,6.6358,36000.0
2008-03-06 11:30:00,8.13,8.16,8.13,8.15,64200.0,6.6358,6.6603,6.6358,6.6521,64200.0
2008-03-06 11:35:00,8.14,8.16,8.13,8.16,44600.0,6.644,6.6603,6.6358,6.6603,44600.0
2008-03-06 11:40:00,8.16,8.16,8.15,8.15,42300.0,6.6603,6.6603,6.6521,6.6521,42300.0
2008-03-06 11:45:00,8.16,8.16,8.14,8.14,37800.0,6.6603,6.6603,6.644,6.644,37800.0
2008-03-06 11:50:00,8.14,8.19,8.13,8.18,51100.0,6.644,6.6848,6.6358,6.6766,51100.0
2008-03-06 11:55:00,8.18,8.23,8.18,8.21,54900.0,6.6766,6.7174,6.6766,6.7011,54900.0
2008-03-06 12:00:00,8.21,8.22,8.18,8.2,93000.0,6.7011,6.7093,6.6766,6.693,93000.0
2008-03-06 12:05:00,8.2,8.23,8.2,8.23,54900.0,6.693,6.7174,6.693,6.7174,54900.0
2008-03-06 12:10:00,8.22,8.23,8.19,8.19,64900.0,6.7093,6.7174,6.6848,6.6848,64900.0
2008-03-06 12:15:00,8.2,8.21,8.19,8.2,28600.0,6.693,6.7011,6.6848,6.693,28600.0
2008-03-06 12:20:00,8.2,8.21,8.2,8.2,4700.0,6.693,6.7011,6.693,6.693,4700.0
2008-03-06 12:25:00,8.21,8.23,8.2,8.22,38800.0,6.7011,6.7174,6.693,6.7093,38800.0
2008-03-06 12:30:00,8.22,8.23,8.22,8.22,55900.0,6.7093,6.7174,6.7093,6.7093,55900.0
2008-03-06 12:35:00,8.22,8.23,8.22,8.22,20100.0,6.7093,6.7174,6.7093,6.7093,20100.0
2008-03-06 12:40:00,8.22,8.22,8.21,8.22,38000.0,6.7093,6.7093,6.7011,6.7093,38000.0
2008-03-06 12:45:00,8.21,8.22,8.2,8.2,65800.0,6.7011,6.7093,6.693,6.693,65800.0
2008-03-06 12:50:00,8.21,8.21,8.11,8.12,274800.0,6.7011,6.7011,6.6195,6.6277,274800.0
2008-03-06 12:55:00,8.12,8.13,8.08,8.13,114000.0,6.6277,6.6358,6.595,6.6358,114000.0
2008-03-06 13:00:00,8.13,8.16,8.12,8.16,67200.0,6.6358,6.6603,6.6277,6.6603,67200.0
2008-03-06 13:05:00,8.15,8.17,8.15,8.16,46400.0,6.6521,6.6685,6.6521,6.6603,46400.0
2008-03-06 13:10:00,8.16,8.16,8.13,8.14,32200.0,6.6603,6.6603,6.6358,6.644,32200.0
2008-03-06 13:15:00,8.14,8.15,8.12,8.12,20100.0,6.644,6.6521,6.6277,6.6277,20100.0
2008-03-06 13:20:00,8.12,8.13,8.1,8.1,15500.0,6.6277,6.6358,6.6113,6.6113,15500.0
2008-03-06 13:25:00,8.1,8.11,8.09,8.09,33000.0,6.6113,6.6195,6.6032,6.6032,33000.0
2008-03-06 13:30:00,8.09,8.1,8.08,8.09,27700.0,6.6032,6.6113,6.595,6.6032,27700.0
2008-03-06 13:35:00,8.09,8.11,8.08,8.1,34800.0,6.6032,6.6195,6.595,6.6113,34800.0
2008-03-06 13:40:00,8.1,8.11,8.09,8.09,15700.0,6.6113,6.6195,6.6032,6.6032,15700.0
2008-03-06 13:45:00,8.1,8.11,8.08,8.11,15300.0,6.6113,6.6195,6.595,6.6195,15300.0
2008-03-06 13:50:00,8.11,8.11,8.09,8.1,9200.0,6.6195,6.6195,6.6032,6.6113,9200.0
2008-03-06 13:55:00,8.1,8.1,8.08,8.08,9500.0,6.6113,6.6113,6.595,6.595,9500.0
2008-03-06 14:00:00,8.08,8.1,8.08,8.1,28300.0,6.595,6.6113,6.595,6.6113,28300.0
2008-03-06 14:05:00,8.1,8.11,8.09,8.1,18500.0,6.6113,6.6195,6.6032,6.6113,18500.0
2008-03-06 14:10:00,8.09,8.1,8.08,8.08,9700.0,6.6032,6.6113,6.595,6.595,9700.0
2008-03-06 14:15:00,8.08,8.11,8.07,8.1,28900.0,6.595,6.6195,6.5868,6.6113,28900.0
2008-03-06 14:20:00,8.09,8.1,8.08,8.08,8900.0,6.6032,6.6113,6.595,6.595,8900.0
2008-03-06 14:25:00,8.08,8.1,8.08,8.09,26700.0,6.595,6.6113,6.595,6.6032,26700.0
2008-03-06 14:30:00,8.08,8.08,8.07,8.08,28000.0,6.595,6.595,6.5868,6.595,28000.0
2008-03-06 14:35:00,8.08,8.08,8.07,8.08,11300.0,6.595,6.595,6.5868,6.595,11300.0
2008-03-06 14:40:00,8.08,8.08,8.07,8.08,11800.0,6.595,6.595,6.5868,6.595,11800.0
2008-03-06 14:45:00,8.08,8.09,8.07,8.09,17500.0,6.595,6.6032,6.5868,6.6032,17500.0
2008-03-06 14:50:00,8.08,8.09,8.07,8.08,32600.0,6.595,6.6032,6.5868,6.595,32600.0
2008-03-06 14:55:00,8.07,8.08,8.06,8.08,64600.0,6.5868,6.595,6.5787,6.595,64600.0
2008-03-06 15:00:00,8.07,8.08,8.05,8.05,14400.0,6.5868,6.595,6.5705,6.5705,14400.0
2008-03-06 15:05:00,8.05,8.06,8.04,8.04,23600.0,6.5705,6.5787,6.5624,6.5624,23600.0
2008-03-06 15:10:00,8.04,8.04,8.02,8.02,38900.0,6.5624,6.5624,6.546,6.546,38900.0
2008-03-06 15:15:00,8.03,8.06,8.02,8.06,41500.0,6.5542,6.5787,6.546,6.5787,41500.0
2008-03-06 15:20:00,8.07,8.08,8.05,8.05,27500.0,6.5868,6.595,6.5705,6.5705,27500.0
2008-03-06 15:25:00,8.06,8.07,8.04,8.07,46800.0,6.5787,6.5868,6.5624,6.5868,46800.0
2008-03-06 15:30:00,8.07,8.07,8.05,8.06,46900.0,6.5868,6.5868,6.5705,6.5787,46900.0
2008-03-06 15:35:00,8.06,8.07,8.03,8.06,50900.0,6.5787,6.5868,6.5542,6.5787,50900.0
2008-03-06 15:40:00,8.05,8.08,8.04,8.08,90600.0,6.5705,6.595,6.5624,6.595,90600.0
2008-03-06 15:45:00,8.07,8.09,8.07,8.08,66400.0,6.5868,6.6032,6.5868,6.595,66400.0
2008-03-06 15:50:00,8.09,8.1,8.07,8.08,186800.0,6.6032,6.6113,6.5868,6.595,186800.0
2008-03-06 15:55:00,8.08,8.08,8.03,8.03,230400.0,6.595,6.595,6.5542,6.5542,230400.0
2008-03-07 09:30:00,7.99,7.99,7.94,7.94,48000.0,6.5215,6.5215,6.4807,6.4807,48000.0
2008-03-07 09:35:00,7.94,8.02,7.94,8.02,37700.0,6.4807,6.546,6.4807,6.546,37700.0
2008-03-07 09:40:00,8.02,8.06,7.99,8.05,24100.0,6.546,6.5787,6.5215,6.5705,24100.0
2008-03-07 09:45:00,8.04,8.1,8.04,8.07,20300.0,6.5624,6.6113,6.5624,6.5868,20300.0
2008-03-07 09:50:00,8.07,8.11,8.04,8.04,29500.0,6.5868,6.6195,6.5624,6.5624,29500.0
2008-03-07 09:55:00,8.05,8.14,8.05,8.08,88700.0,6.5705,6.644,6.5705,6.595,88700.0
2008-03-07 10:00:00,8.1,8.14,8.08,8.11,53400.0,6.6113,6.644,6.595,6.6195,53400.0
2008-03-07 10:05:00,8.11,8.13,8.1,8.11,47400.0,6.6195,6.6358,6.6113,6.6195,47400.0
2008-03-07 10:10:00,8.1,8.13,8.1,8.12,52500.0,6.6113,6.6358,6.6113,6.6277,52500.0
2008-03-07 10:15:00,8.13,8.13,8.11,8.13,39000.0,6.6358,6.6358,6.6195,6.6358,39000.0
2008-03-07 10:20:00,8.13,8.17,8.13,8.15,79100.0,6.6358,6.6685,6.6358,6.6521,79100.0
2008-03-07 10:25:00,8.16,8.17,8.11,8.14,49100.0,6.6603,6.6685,6.6195,6.644,49100.0
2008-03-07 10:30:00,8.15,8.17,8.14,8.16,27000.0,6.6521,6.6685,6.644,6.6603,27000.0
2008-03-07 10:35:00,8.15,8.18,8.14,8.18,19500.0,6.6521,6.6766,6.644,6.6766,19500.0
2008-03-07 10:40:00,8.18,8.18,8.17,8.18,8400.0,6.6766,6.6766,6.6685,6.6766,8400.0
2008-03-07 10:45:00,8.17,8.17,8.15,8.16,13700.0,6.6685,6.6685,6.6521,6.6603,13700.0
2008-03-07 10:50:00,8.16,8.16,8.13,8.14,13600.0,6.6603,6.6603,6.6358,6.644,13600.0
2008-03-07 10:55:00,8.14,8.14,8.1,8.1,14000.0,6.644,6.644,6.6113,6.6113,14000.0
2008-03-07 11:00:00,8.11,8.11,8.09,8.09,7200.0,6.6195,6.6195,6.6032,6.6032,7200.0
2008-03-07 11:05:00,8.1,8.1,8.07,8.07,11600.0,6.6113,6.6113,6.5868,6.5868,11600.0
2008-03-07 11:10:00,8.06,8.07,8.05,8.06,28100.0,6.5787,6.5868,6.5705,6.5787,28100.0
2008-03-07 11:15:00,8.06,8.07,8.05,8.06,27000.0,6.5787,6.5868,6.5705,6.5787,27000.0
2008-03-07 11:20:00,8.06,8.08,8.06,8.08,24400.0,6.5787,6.595,6.5787,6.595,24400.0
2008-03-07 11:25:00,8.09,8.09,8.06,8.06,23300.0,6.6032,6.6032,6.5787,6.5787,23300.0
2008-03-07 11:30:00,8.06,8.08,8.04,8.04,66600.0,6.5787,6.595,6.5624,6.5624,66600.0
2008-03-07 11:35:00,8.04,8.05,7.99,7.99,62100.0,6.5624,6.5705,6.5215,6.5215,62100.0
2008-03-07 11:40:00,7.99,8.01,7.97,7.97,73900.0,6.5215,6.5379,6.5052,6.5052,73900.0
2008-03-07 11:45:00,7.97,8.0,7.93,7.95,89400.0,6.5052,6.5297,6.4726,6.4889,89400.0
2008-03-07 11:50:00,7.95,7.96,7.87,7.88,81000.0,6.4889,6.4971,6.4236,6.4318,81000.0
2008-03-07 11:55:00,7.88,7.94,7.88,7.94,42500.0,6.4318,6.4807,6.4318,6.4807,42500.0
2008-03-07 12:00:00,7.94,7.98,7.93,7.96,33100.0,6.4807,6.5134,6.4726,6.4971,33100.0
2008-03-07 12:05:00,7.96,7.97,7.9,7.91,23800.0,6.4971,6.5052,6.4481,6.4563,23800.0
2008-03-07 12:10:00,7.91,7.92,7.88,7.89,38700.0,6.4563,6.4644,6.4318,6.4399,38700.0
2008-03-07 12:15:00,7.89,7.9,7.87,7.9,32000.0,6.4399,6.4481,6.4236,6.4481,32000.0
2008-03-07 12:20:00,7.9,7.9,7.89,7.9,18600.0,6.4481,6.4481,6.4399,6.4481,18600.0
2008-03-07 12:25:00,7.9,7.92,7.89,7.89,58600.0,6.4481,6.4644,6.4399,6.4399,58600.0
2008-03-07 12:30:00,7.9,7.9,7.87,7.88,56600.0,6.4481,6.4481,6.4236,6.4318,56600.0
2008-03-07 12:35:00,7.89,7.89,7.85,7.85,45300.0,6.4399,6.4399,6.4073,6.4073,45300.0
2008-03-07 12:40:00,7.85,7.91,7.85,7.91,42300.0,6.4073,6.4563,6.4073,6.4563,42300.0
2008-03-07 12:45:00,7.91,7.93,7.9,7.91,96100.0,6.4563,6.4726,6.4481,6.4563,96100.0
2008-03-07 12:50:00,7.92,7.92,7.89,7.9,126200.0,6.4644,6.4644,6.4399,6.4481,126200.0
2008-03-07 12:55:00,7.9,7.9,7.87,7.88,64000.0,6.4481,6.4481,6.4236,6.4318,64000.0
2008-03-07 13:00:00,7.88,7.88,7.83,7.84,48600.0,6.4318,6.4318,6.391,6.3991,48600.0
2008-03-07 13:05:00,7.84,7.84,7.83,7.84,14500.0,6.3991,6.3991,6.391,6.3991,14500.0
2008-03-07 13:10:00,7.83,7.84,7.83,7.83,31200.0,6.391,6.3991,6.391,6.391,31200.0
2008-03-07 13:15:00,7.83,7.84,7.81,7.82,17200.0,6.391,6.3991,6.3746,6.3828,17200.0
2008-03-07 13:20:00,7.82,7.83,7.81,7.83,21600.0,6.3828,6.391,6.3746,6.391,21600.0
2008-03-07 13:25:00,7.82,7.83,7.82,7.83,26600.0,6.3828,6.391,6.3828,6.391,26600.0
2008-03-07 13:30:00,7.84,7.85,7.83,7.84,55800.0,6.3991,6.4073,6.391,6.3991,55800.0
2008-03-07 13:35:00,7.84,7.85,7.82,7.82,19700.0,6.3991,6.4073,6.3828,6.3828,19700.0
2008-03-07 13:40:00,7.83,7.83,7.77,7.78,45300.0,6.391,6.391,6.342,6.3501,45300.0
2008-03-07 13:45:00,7.77,7.8,7.77,7.79,40400.0,6.342,6.3665,6.342,6.3583,40400.0
2008-03-07 13:50:00,7.79,7.8,7.77,7.78,33000.0,6.3583,6.3665,6.342,6.3501,33000.0
2008-03-07 13:55:00,7.78,7.8,7.77,7.79,21600.0,6.3501,6.3665,6.342,6.3583,21600.0
2008-03-07 14:00:00,7.79,7.9,7.78,7.78,26500.0,6.3583,6.4481,6.3501,6.3501,26500.0
2008-03-07 14:05:00,7.78,7.81,7.77,7.81,44400.0,6.3501,6.3746,6.342,6.3746,44400.0
2008-03-07 14:10:00,7.81,7.82,7.8,7.81,43600.0,6.3746,6.3828,6.3665,6.3746,43600.0
2008-03-07 14:15:00,7.81,7.81,7.79,7.8,34600.0,6.3746,6.3746,6.3583,6.3665,34600.0
2008-03-07 14:20:00,7.79,7.79,7.75,7.75,48700.0,6.3583,6.3583,6.3257,6.3257,48700.0
2008-03-07 14:25:00,7.76,7.76,7.75,7.76,27700.0,6.3338,6.3338,6.3257,6.3338,27700.0
2008-03-07 14:30:00,7.76,7.77,7.75,7.76,48700.0,6.3338,6.342,6.3257,6.3338,48700.0
2008-03-07 14:35:00,7.76,7.77,7.76,7.76,14100.0,6.3338,6.342,6.3338,6.3338,14100.0
2008-03-07 14:40:00,7.76,7.8,7.74,7.79,63800.0,6.3338,6.3665,6.3175,6.3583,63800.0
2008-03-07 14:45:00,7.79,7.81,7.79,7.8,69600.0,6.3583,6.3746,6.3583,6.3665,69600.0
2008-03-07 14:50:00,7.8,7.8,7.79,7.8,32700.0,6.3665,6.3665,6.3583,6.3665,32700.0
2008-03-07 14:55:00,7.79,7.81,7.79,7.81,178800.0,6.3583,6.3746,6.3583,6.3746,178800.0
2008-03-07 15:00:00,7.81,7.85,7.8,7.8,59300.0,6.3746,6.4073,6.3665,6.3665,59300.0
2008-03-07 15:05:00,7.8,7.82,7.77,7.81,38500.0,6.3665,6.3828,6.342,6.3746,38500.0
2008-03-07 15:10:00,7.81,7.86,7.78,7.86,382600.0,6.3746,6.4154,6.3501,6.4154,382600.0
2008-03-07 15:15:00,7.85,7.89,7.84,7.85,206200.0,6.4073,6.4399,6.3991,6.4073,206200.0
2008-03-07 15:20:00,7.84,7.85,7.81,7.82,253300.0,6.3991,6.4073,6.3746,6.3828,253300.0
2008-03-07 15:25:00,7.82,7.82,7.78,7.79,127600.0,6.3828,6.3828,6.3501,6.3583,127600.0
2008-03-07 15:30:00,7.79,7.83,7.78,7.8,61900.0,6.3583,6.391,6.3501,6.3665,61900.0
2008-03-07 15:35:00,7.81,7.84,7.8,7.83,103400.0,6.3746,6.3991,6.3665,6.391,103400.0
2008-03-07 15:40:00,7.83,7.84,7.81,7.82,52800.0,6.391,6.3991,6.3746,6.3828,52800.0
2008-03-07 15:45:00,7.82,7.83,7.76,7.77,108500.0,6.3828,6.391,6.3338,6.342,108500.0
2008-03-07 15:50:00,7.77,7.84,7.76,7.8,118100.0,6.342,6.3991,6.3338,6.3665,118100.0
2008-03-07 15:55:00,7.8,7.81,7.79,7.79,81500.0,6.3665,6.3746,6.3583,6.3583,81500.0
2008-03-10 09:30:00,7.78,7.84,7.76,7.76,92600.0,6.3501,6.3991,6.3338,6.3338,92600.0
2008-03-10 09:35:00,7.76,7.76,7.74,7.75,36900.0,6.3338,6.3338,6.3175,6.3257,36900.0
2008-03-10 09:40:00,7.75,7.76,7.72,7.74,27800.0,6.3257,6.3338,6.3012,6.3175,27800.0
2008-03-10 09:45:00,7.74,7.76,7.73,7.73,25600.0,6.3175,6.3338,6.3093,6.3093,25600.0
2008-03-10 09:50:00,7.73,7.73,7.7,7.7,20200.0,6.3093,6.3093,6.2848,6.2848,20200.0
2008-03-10 09:55:00,7.7,7.71,7.69,7.7,23800.0,6.2848,6.293,6.2767,6.2848,23800.0
2008-03-10 10:00:00,7.71,7.74,7.7,7.73,54700.0,6.293,6.3175,6.2848,6.3093,54700.0
2008-03-10 10:05:00,7.74,7.77,7.73,7.76,23200.0,6.3175,6.342,6.3093,6.3338,23200.0
2008-03-10 10:10:00,7.76,7.8,7.76,7.8,26400.0,6.3338,6.3665,6.3338,6.3665,26400.0
2008-03-10 10:15:00,7.8,7.81,7.75,7.75,101000.0,6.3665,6.3746,6.3257,6.3257,101000.0
2008-03-10 10:20:00,7.76,7.8,7.75,7.8,91900.0,6.3338,6.3665,6.3257,6.3665,91900.0
2008-03-10 10:25:00,7.8,7.83,7.8,7.82,48100.0,6.3665,6.391,6.3665,6.3828,48100.0
2008-03-10 10:30:00,7.82,7.84,7.82,7.83,43200.0,6.3828,6.3991,6.3828,6.391,43200.0
2008-03-10 10:35:00,7.83,7.85,7.82,7.85,38400.0,6.391,6.4073,6.3828,6.4073,38400.0
2008-03-10 10:40:00,7.84,7.85,7.82,7.83,32400.0,6.3991,6.4073,6.3828,6.391,32400.0
2008-03-10 10:45:00,7.83,7.89,7.82,7.88,59900.0,6.391,6.4399,6.3828,6.4318,59900.0
2008-03-10 10:50:00,7.88,7.89,7.8,7.83,99300.0,6.4318,6.4399,6.3665,6.391,99300.0
2008-03-10 10:55:00,7.83,7.84,7.8,7.81,129500.0,6.391,6.3991,6.3665,6.3746,129500.0
2008-03-10 11:00:00,7.81,7.83,7.81,7.83,57500.0,6.3746,6.391,6.3746,6.391,57500.0
2008-03-10 11:05:00,7.82,7.84,7.82,7.84,37600.0,6.3828,6.3991,6.3828,6.3991,37600.0
2008-03-10 11:10:00,7.84,7.84,7.83,7.83,26500.0,6.3991,6.3991,6.391,6.391,26500.0
2008-03-10 11:15:00,7.83,7.84,7.8,7.8,330500.0,6.391,6.3991,6.3665,6.3665,330500.0
2008-03-10 11:20:00,7.8,7.81,7.76,7.76,28800.0,6.3665,6.3746,6.3338,6.3338,28800.0
2008-03-10 11:25:00,7.76,7.78,7.71,7.71,36400.0,6.3338,6.3501,6.293,6.293,36400.0
2008-03-10 11:30:00,7.71,7.72,7.69,7.72,33900.0,6.293,6.3012,6.2767,6.3012,33900.0
2008-03-10 11:35:00,7.71,7.72,7.7,7.7,19600.0,6.293,6.3012,6.2848,6.2848,19600.0
2008-03-10 11:40:00,7.7,7.71,7.66,7.67,23500.0,6.2848,6.293,6.2522,6.2604,23500.0
2008-03-10 11:45:00,7.66,7.7,7.66,7.7,21200.0,6.2522,6.2848,6.2522,6.2848,21200.0
2008-03-10 11:50:00,7.69,7.71,7.69,7.71,29300.0,6.2767,6.293,6.2767,6.293,29300.0
2008-03-10 11:55:00,7.7,7.72,7.7,7.71,21600.0,6.2848,6.3012,6.2848,6.293,21600.0
2008-03-10 12:00:00,7.72,7.72,7.66,7.66,26400.0,6.3012,6.3012,6.2522,6.2522,26400.0
2008-03-10 12:05:00,7.66,7.69,7.65,7.69,41800.0,6.2522,6.2767,6.244,6.2767,41800.0
2008-03-10 12:10:00,7.69,7.72,7.67,7.69,82400.0,6.2767,6.3012,6.2604,6.2767,82400.0
2008-03-10 12:15:00,7.7,7.72,7.68,7.72,53700.0,6.2848,6.3012,6.2685,6.3012,53700.0
2008-03-10 12:20:00,7.72,7.75,7.7,7.7,97200.0,6.3012,6.3257,6.2848,6.2848,97200.0
2008-03-10 12:25:00,7.69,7.71,7.67,7.71,74200.0,6.2767,6.293,6.2604,6.293,74200.0
2008-03-10 12:30:00,7.71,7.72,7.71,7.72,7700.0,6.293,6.3012,6.293,6.3012,7700.0
2008-03-10 12:35:00,7.72,7.72,7.71,7.72,15200.0,6.3012,6.3012,6.293,6.3012,15200.0
2008-03-10 12:40:00,7.72,7.72,7.71,7.71,27200.0,6.3012,6.3012,6.293,6.293,27200.0
2008-03-10 12:45:00,7.71,7.73,7.7,7.71,47800.0,6.293,6.3093,6.2848,6.293,47800.0
2008-03-10 12:50:00,7.71,7.75,7.71,7.74,69600.0,6.293,6.3257,6.293,6.3175,69600.0
2008-03-10 12:55:00,7.74,7.77,7.72,7.73,75300.0,6.3175,6.342,6.3012,6.3093,75300.0
2008-03-10 13:00:00,7.73,7.76,7.73,7.75,37200.0,6.3093,6.3338,6.3093,6.3257,37200.0
2008-03-10 13:05:00,7.75,7.76,7.74,7.74,25800.0,6.3257,6.3338,6.3175,6.3175,25800.0
2008-03-10 13:10:00,7.74,7.75,7.74,7.75,7800.0,6.3175,6.3257,6.3175,6.3257,7800.0
2008-03-10 13:15:00,7.75,7.75,7.72,7.73,8200.0,6.3257,6.3257,6.3012,6.3093,8200.0
2008-03-10 13:20:00,7.72,7.72,7.7,7.7,69600.0,6.3012,6.3012,6.2848,6.2848,69600.0
2008-03-10 13:25:00,7.7,7.71,7.67,7.69,98000.0,6.2848,6.293,6.2604,6.2767,98000.0
2008-03-10 13:30:00,7.7,7.73,7.69,7.7,47600.0,6.2848,6.3093,6.2767,6.2848,47600.0
2008-03-10 13:35:00,7.7,7.73,7.7,7.7,28600.0,6.2848,6.3093,6.2848,6.2848,28600.0
2008-03-10 13:40:00,7.71,7.71,7.7,7.7,17200.0,6.293,6.293,6.2848,6.2848,17200.0
2008-03-10 13:45:00,7.7,7.71,7.68,7.69,19200.0,6.2848,6.293,6.2685,6.2767,19200.0
2008-03-10 13:50:00,7.68,7.7,7.68,7.68,21400.0,6.2685,6.2848,6.2685,6.2685,21400.0
2008-03-10 13:55:00,7.69,7.69,7.65,7.65,48400.0,6.2767,6.2767,6.244,6.244,48400.0
2008-03-10 14:00:00,7.65,7.66,7.63,7.64,16500.0,6.244,6.2522,6.2277,6.2359,16500.0
2008-03-10 14:05:00,7.65,7.65,7.62,7.63,30800.0,6.244,6.244,6.2195,6.2277,30800.0
2008-03-10 14:10:00,7.62,7.67,7.62,7.67,49100.0,6.2195,6.2604,6.2195,6.2604,49100.0
2008-03-10 14:15:00,7.68,7.68,7.64,7.65,61300.0,6.2685,6.2685,6.2359,6.244,61300.0
2008-03-10 14:20:00,7.64,7.64,7.61,7.62,22000.0,6.2359,6.2359,6.2114,6.2195,22000.0
2008-03-10 14:25:00,7.61,7.63,7.59,7.62,73100.0,6.2114,6.2277,6.1951,6.2195,73100.0
2008-03-10 14:30:00,7.62,7.63,7.59,7.62,51500.0,6.2195,6.2277,6.1951,6.2195,51500.0
2008-03-10 14:35:00,7.62,7.63,7.58,7.58,66600.0,6.2195,6.2277,6.1869,6.1869,66600.0
2008-03-10 14:40:00,7.59,7.6,7.57,7.58,56700.0,6.1951,6.2032,6.1787,6.1869,56700.0
2008-03-10 14:45:00,7.57,7.6,7.57,7.59,54800.0,6.1787,6.2032,6.1787,6.1951,54800.0
2008-03-10 14:50:00,7.59,7.6,7.57,7.57,40100.0,6.1951,6.2032,6.1787,6.1787,40100.0
2008-03-10 14:55:00,7.57,7.58,7.53,7.54,86300.0,6.1787,6.1869,6.1461,6.1543,86300.0
2008-03-10 15:00:00,7.55,7.56,7.53,7.55,87800.0,6.1624,6.1706,6.1461,6.1624,87800.0
2008-03-10 15:05:00,7.54,7.55,7.52,7.54,83400.0,6.1543,6.1624,6.1379,6.1543,83400.0
2008-03-10 15:10:00,7.53,7.53,7.5,7.51,102600.0,6.1461,6.1461,6.1216,6.1298,102600.0
2008-03-10 15:15:00,7.51,7.53,7.51,7.51,88200.0,6.1298,6.1461,6.1298,6.1298,88200.0
2008-03-10 15:20:00,7.52,7.55,7.5,7.53,97300.0,6.1379,6.1624,6.1216,6.1461,97300.0
2008-03-10 15:25:00,7.53,7.56,7.53,7.56,46100.0,6.1461,6.1706,6.1461,6.1706,46100.0
2008-03-10 15:30:00,7.56,7.56,7.52,7.54,95800.0,6.1706,6.1706,6.1379,6.1543,95800.0
2008-03-10 15:35:00,7.54,7.54,7.5,7.5,100600.0,6.1543,6.1543,6.1216,6.1216,100600.0
2008-03-10 15:40:00,7.5,7.51,7.47,7.48,136200.0,6.1216,6.1298,6.0971,6.1053,136200.0
2008-03-10 15:45:00,7.49,7.5,7.48,7.5,121800.0,6.1134,6.1216,6.1053,6.1216,121800.0
2008-03-10 15:50:00,7.49,7.5,7.47,7.48,55800.0,6.1134,6.1216,6.0971,6.1053,55800.0
2008-03-10 15:55:00,7.48,7.51,7.47,7.49,126500.0,6.1053,6.1298,6.0971,6.1134,126500.0
2008-03-11 09:30:00,7.59,7.7,7.59,7.64,60400.0,6.1951,6.2848,6.1951,6.2359,60400.0
2008-03-11 09:35:00,7.66,7.67,7.57,7.6,450600.0,6.2522,6.2604,6.1787,6.2032,450600.0
2008-03-11 09:40:00,7.6,7.63,7.58,7.6,62000.0,6.2032,6.2277,6.1869,6.2032,62000.0
2008-03-11 09:45:00,7.6,7.63,7.58,7.62,56600.0,6.2032,6.2277,6.1869,6.2195,56600.0
2008-03-11 09:50:00,7.61,7.62,7.59,7.6,32800.0,6.2114,6.2195,6.1951,6.2032,32800.0
2008-03-11 09:55:00,7.6,7.61,7.57,7.58,139300.0,6.2032,6.2114,6.1787,6.1869,139300.0
2008-03-11 10:00:00,7.57,7.6,7.53,7.53,59500.0,6.1787,6.2032,6.1461,6.1461,59500.0
2008-03-11 10:05:00,7.53,7.56,7.52,7.52,62700.0,6.1461,6.1706,6.1379,6.1379,62700.0
2008-03-11 10:10:00,7.53,7.56,7.52,7.54,75100.0,6.1461,6.1706,6.1379,6.1543,75100.0
2008-03-11 10:15:00,7.54,7.54,7.47,7.47,114700.0,6.1543,6.1543,6.0971,6.0971,114700.0
2008-03-11 10:20:00,7.48,7.5,7.48,7.5,75700.0,6.1053,6.1216,6.1053,6.1216,75700.0
2008-03-11 10:25:00,7.5,7.5,7.48,7.49,70100.0,6.1216,6.1216,6.1053,6.1134,70100.0
2008-03-11 10:30:00,7.49,7.49,7.42,7.43,127700.0,6.1134,6.1134,6.0563,6.0645,127700.0
2008-03-11 10:35:00,7.42,7.43,7.4,7.43,73700.0,6.0563,6.0645,6.04,6.0645,73700.0
2008-03-11 10:40:00,7.43,7.43,7.39,7.4,86000.0,6.0645,6.0645,6.0318,6.04,86000.0
2008-03-11 10:45:00,7.4,7.41,7.35,7.37,116900.0,6.04,6.0481,5.9992,6.0155,116900.0
2008-03-11 10:50:00,7.36,7.37,7.34,7.35,121000.0,6.0073,6.0155,5.991,5.9992,121000.0
2008-03-11 10:55:00,7.35,7.35,7.34,7.35,66900.0,5.9992,5.9992,5.991,5.9992,66900.0
2008-03-11 11:00:00,7.35,7.36,7.34,7.35,40100.0,5.9992,6.0073,5.991,5.9992,40100.0
2008-03-11 11:05:00,7.36,7.37,7.35,7.37,64900.0,6.0073,6.0155,5.9992,6.0155,64900.0
2008-03-11 11:10:00,7.37,7.37,7.35,7.36,119200.0,6.0155,6.0155,5.9992,6.0073,119200.0
2008-03-11 11:15:00,7.36,7.44,7.35,7.44,123100.0,6.0073,6.0726,5.9992,6.0726,123100.0
2008-03-11 11:20:00,7.43,7.47,7.43,7.46,15300.0,6.0645,6.0971,6.0645,6.089,15300.0
2008-03-11 11:25:00,7.47,7.47,7.46,7.46,20700.0,6.0971,6.0971,6.089,6.089,20700.0
2008-03-11 11:30:00,7.47,7.47,7.46,7.47,15400.0,6.0971,6.0971,6.089,6.0971,15400.0
2008-03-11 11:35:00,7.47,7.47,7.46,7.46,19100.0,6.0971,6.0971,6.089,6.089,19100.0
2008-03-11 11:40:00,7.47,7.47,7.45,7.45,52300.0,6.0971,6.0971,6.0808,6.0808,52300.0
2008-03-11 11:45:00,7.46,7.46,7.45,7.45,8900.0,6.089,6.089,6.0808,6.0808,8900.0
2008-03-11 11:50:00,7.46,7.46,7.45,7.45,26300.0,6.089,6.089,6.0808,6.0808,26300.0
2008-03-11 11:55:00,7.45,7.46,7.41,7.44,44200.0,6.0808,6.089,6.0481,6.0726,44200.0
2008-03-11 12:00:00,7.44,7.45,7.44,7.45,46700.0,6.0726,6.0808,6.0726,6.0808,46700.0
2008-03-11 12:05:00,7.45,7.46,7.44,7.46,66200.0,6.0808,6.089,6.0726,6.089,66200.0
2008-03-11 12:10:00,7.46,7.46,7.45,7.46,21600.0,6.089,6.089,6.0808,6.089,21600.0
2008-03-11 12:15:00,7.46,7.46,7.43,7.45,21800.0,6.089,6.089,6.0645,6.0808,21800.0
2008-03-11 12:20:00,7.45,7.46,7.45,7.46,12600.0,6.0808,6.089,6.0808,6.089,12600.0
2008-03-11 12:25:00,7.45,7.46,7.44,7.44,18900.0,6.0808,6.089,6.0726,6.0726,18900.0
2008-03-11 12:30:00,7.44,7.45,7.44,7.44,11800.0,6.0726,6.0808,6.0726,6.0726,11800.0
2008-03-11 12:35:00,7.44,7.45,7.42,7.42,20700.0,6.0726,6.0808,6.0563,6.0563,20700.0
2008-03-11 12:40:00,7.42,7.43,7.41,7.42,39200.0,6.0563,6.0645,6.0481,6.0563,39200.0
2008-03-11 12:45:00,7.41,7.41,7.36,7.36,47500.0,6.0481,6.0481,6.0073,6.0073,47500.0
2008-03-11 12:50:00,7.36,7.39,7.34,7.39,30800.0,6.0073,6.0318,5.991,6.0318,30800.0
2008-03-11 12:55:00,7.39,7.39,7.36,7.38,65300.0,6.0318,6.0318,6.0073,6.0237,65300.0
2008-03-11 13:00:00,7.39,7.39,7.38,7.39,13200.0,6.0318,6.0318,6.0237,6.0318,13200.0
2008-03-11 13:05:00,7.39,7.39,7.38,7.39,28800.0,6.0318,6.0318,6.0237,6.0318,28800.0
2008-03-11 13:10:00,7.39,7.39,7.38,7.39,39600.0,6.0318,6.0318,6.0237,6.0318,39600.0
2008-03-11 13:15:00,7.39,7.43,7.39,7.43,54800.0,6.0318,6.0645,6.0318,6.0645,54800.0
2008-03-11 13:20:00,7.44,7.49,7.43,7.48,65800.0,6.0726,6.1134,6.0645,6.1053,65800.0
2008-03-11 13:25:00,7.48,7.5,7.47,7.49,77200.0,6.1053,6.1216,6.0971,6.1134,77200.0
2008-03-11 13:30:00,7.49,7.5,7.48,7.5,35600.0,6.1134,6.1216,6.1053,6.1216,35600.0
2008-03-11 13:35:00,7.5,7.5,7.49,7.49,8300.0,6.1216,6.1216,6.1134,6.1134,8300.0
2008-03-11 13:40:00,7.5,7.5,7.48,7.5,55800.0,6.1216,6.1216,6.1053,6.1216,55800.0
2008-03-11 13:45:00,7.5,7.52,7.48,7.51,46400.0,6.1216,6.1379,6.1053,6.1298,46400.0
2008-03-11 13:50:00,7.51,7.51,7.49,7.49,81600.0,6.1298,6.1298,6.1134,6.1134,81600.0
2008-03-11 13:55:00,7.5,7.51,7.49,7.5,55500.0,6.1216,6.1298,6.1134,6.1216,55500.0
2008-03-11 14:00:00,7.5,7.5,7.49,7.5,55200.0,6.1216,6.1216,6.1134,6.1216,55200.0
2008-03-11 14:05:00,7.49,7.5,7.49,7.49,7000.0,6.1134,6.1216,6.1134,6.1134,7000.0
2008-03-11 14:10:00,7.49,7.5,7.49,7.5,9100.0,6.1134,6.1216,6.1134,6.1216,9100.0
2008-03-11 14:15:00,7.5,7.5,7.49,7.49,46900.0,6.1216,6.1216,6.1134,6.1134,46900.0
2008-03-11 14:20:00,7.5,7.5,7.44,7.44,145100.0,6.1216,6.1216,6.0726,6.0726,145100.0
2008-03-11 14:25:00,7.45,7.49,7.45,7.48,45100.0,6.0808,6.1134,6.0808,6.1053,45100.0
2008-03-11 14:30:00,7.48,7.48,7.47,7.48,75000.0,6.1053,6.1053,6.0971,6.1053,75000.0
2008-03-11 14:35:00,7.48,7.48,7.47,7.47,33100.0,6.1053,6.1053,6.0971,6.0971,33100.0
2008-03-11 14:40:00,7.48,7.48,7.45,7.46,281100.0,6.1053,6.1053,6.0808,6.089,281100.0
2008-03-11 14:45:00,7.47,7.48,7.46,7.48,147200.0,6.0971,6.1053,6.089,6.1053,147200.0
2008-03-11 14:50:00,7.48,7.49,7.47,7.48,378900.0,6.1053,6.1134,6.0971,6.1053,378900.0
2008-03-11 14:55:00,7.48,7.49,7.47,7.48,186600.0,6.1053,6.1134,6.0971,6.1053,186600.0
2008-03-11 15:00:00,7.47,7.48,7.46,7.46,97700.0,6.0971,6.1053,6.089,6.089,97700.0
2008-03-11 15:05:00,7.46,7.47,7.45,7.45,84400.0,6.089,6.0971,6.0808,6.0808,84400.0
2008-03-11 15:10:00,7.45,7.46,7.42,7.43,223000.0,6.0808,6.089,6.0563,6.0645,223000.0
2008-03-11 15:15:00,7.44,7.47,7.43,7.47,62800.0,6.0726,6.0971,6.0645,6.0971,62800.0
2008-03-11 15:20:00,7.46,7.47,7.44,7.47,247600.0,6.089,6.0971,6.0726,6.0971,247600.0
2008-03-11 15:25:00,7.47,7.5,7.46,7.49,114800.0,6.0971,6.1216,6.089,6.1134,114800.0
2008-03-11 15:30:00,7.49,7.49,7.45,7.46,159300.0,6.1134,6.1134,6.0808,6.089,159300.0
2008-03-11 15:35:00,7.46,7.46,7.45,7.46,107900.0,6.089,6.089,6.0808,6.089,107900.0
2008-03-11 15:40:00,7.46,7.46,7.43,7.45,100800.0,6.089,6.089,6.0645,6.0808,100800.0
2008-03-11 15:45:00,7.45,7.47,7.44,7.45,352200.0,6.0808,6.0971,6.0726,6.0808,352200.0
2008-03-11 15:50:00,7.45,7.46,7.44,7.45,333800.0,6.0808,6.089,6.0726,6.0808,333800.0
2008-03-11 15:55:00,7.46,7.46,7.44,7.46,327400.0,6.089,6.089,6.0726,6.089,327400.0
2008-03-12 09:30:00,7.51,7.55,7.5,7.5,51600.0,6.1298,6.1624,6.1216,6.1216,51600.0
2008-03-12 09:35:00,7.5,7.52,7.48,7.5,25200.0,6.1216,6.1379,6.1053,6.1216,25200.0
2008-03-12 09:40:00,7.5,7.5,7.46,7.46,56800.0,6.1216,6.1216,6.089,6.089,56800.0
2008-03-12 09:45:00,7.46,7.46,7.42,7.43,56600.0,6.089,6.089,6.0563,6.0645,56600.0
2008-03-12 09:50:00,7.43,7.44,7.32,7.39,60200.0,6.0645,6.0726,5.9747,6.0318,60200.0
2008-03-12 09:55:00,7.4,7.47,7.39,7.46,43800.0,6.04,6.0971,6.0318,6.089,43800.0
2008-03-12 10:00:00,7.47,7.5,7.45,7.46,29700.0,6.0971,6.1216,6.0808,6.089,29700.0
2008-03-12 10:05:00,7.47,7.48,7.46,7.47,27400.0,6.0971,6.1053,6.089,6.0971,27400.0
2008-03-12 10:10:00,7.47,7.5,7.47,7.48,102800.0,6.0971,6.1216,6.0971,6.1053,102800.0
2008-03-12 10:15:00,7.48,7.48,7.46,7.46,26300.0,6.1053,6.1053,6.089,6.089,26300.0
2008-03-12 10:20:00,7.47,7.49,7.46,7.49,17900.0,6.0971,6.1134,6.089,6.1134,17900.0
2008-03-12 10:25:00,7.49,7.49,7.47,7.47,25800.0,6.1134,6.1134,6.0971,6.0971,25800.0
2008-03-12 10:30:00,7.48,7.49,7.47,7.48,36400.0,6.1053,6.1134,6.0971,6.1053,36400.0
2008-03-12 10:35:00,7.49,7.49,7.47,7.47,16000.0,6.1134,6.1134,6.0971,6.0971,16000.0
2008-03-12 10:40:00,7.47,7.49,7.47,7.49,34200.0,6.0971,6.1134,6.0971,6.1134,34200.0
2008-03-12 10:45:00,7.48,7.49,7.45,7.47,54000.0,6.1053,6.1134,6.0808,6.0971,54000.0
2008-03-12 10:50:00,7.47,7.49,7.47,7.48,27400.0,6.0971,6.1134,6.0971,6.1053,27400.0
2008-03-12 10:55:00,7.48,7.48,7.47,7.48,29100.0,6.1053,6.1053,6.0971,6.1053,29100.0
2008-03-12 11:00:00,7.47,7.5,7.47,7.47,55900.0,6.0971,6.1216,6.0971,6.0971,55900.0
2008-03-12 11:05:00,7.48,7.48,7.47,7.47,26500.0,6.1053,6.1053,6.0971,6.0971,26500.0
2008-03-12 11:10:00,7.48,7.51,7.47,7.49,90400.0,6.1053,6.1298,6.0971,6.1134,90400.0
2008-03-12 11:15:00,7.5,7.52,7.49,7.5,307600.0,6.1216,6.1379,6.1134,6.1216,307600.0
2008-03-12 11:20:00,7.5,7.5,7.49,7.5,25100.0,6.1216,6.1216,6.1134,6.1216,25100.0
2008-03-12 11:25:00,7.5,7.5,7.49,7.5,76700.0,6.1216,6.1216,6.1134,6.1216,76700.0
2008-03-12 11:30:00,7.5,7.5,7.49,7.5,80600.0,6.1216,6.1216,6.1134,6.1216,80600.0
2008-03-12 11:35:00,7.5,7.5,7.49,7.49,67300.0,6.1216,6.1216,6.1134,6.1134,67300.0
2008-03-12 11:40:00,7.49,7.5,7.47,7.48,75100.0,6.1134,6.1216,6.0971,6.1053,75100.0
2008-03-12 11:45:00,7.47,7.47,7.45,7.47,37900.0,6.0971,6.0971,6.0808,6.0971,37900.0
2008-03-12 11:50:00,7.47,7.48,7.42,7.43,92000.0,6.0971,6.1053,6.0563,6.0645,92000.0
2008-03-12 11:55:00,7.42,7.46,7.42,7.46,20300.0,6.0563,6.089,6.0563,6.089,20300.0
2008-03-12 12:00:00,7.46,7.48,7.46,7.48,16900.0,6.089,6.1053,6.089,6.1053,16900.0
2008-03-12 12:05:00,7.47,7.5,7.47,7.49,21400.0,6.0971,6.1216,6.0971,6.1134,21400.0
2008-03-12 12:10:00,7.5,7.5,7.48,7.48,50800.0,6.1216,6.1216,6.1053,6.1053,50800.0
2008-03-12 12:15:00,7.49,7.49,7.44,7.45,24900.0,6.1134,6.1134,6.0726,6.0808,24900.0
2008-03-12 12:20:00,7.45,7.46,7.44,7.45,10800.0,6.0808,6.089,6.0726,6.0808,10800.0
2008-03-12 12:25:00,7.46,7.47,7.45,7.45,24500.0,6.089,6.0971,6.0808,6.0808,24500.0
2008-03-12 12:30:00,7.46,7.5,7.45,7.49,44200.0,6.089,6.1216,6.0808,6.1134,44200.0
2008-03-12 12:35:00,7.5,7.5,7.48,7.48,73400.0,6.1216,6.1216,6.1053,6.1053,73400.0
2008-03-12 12:40:00,7.49,7.49,7.48,7.48,3600.0,6.1134,6.1134,6.1053,6.1053,3600.0
2008-03-12 12:45:00,7.48,7.49,7.46,7.47,33400.0,6.1053,6.1134,6.089,6.0971,33400.0
2008-03-12 12:50:00,7.47,7.47,7.44,7.47,33600.0,6.0971,6.0971,6.0726,6.0971,33600.0
2008-03-12 12:55:00,7.47,7.47,7.46,7.46,21900.0,6.0971,6.0971,6.089,6.089,21900.0
2008-03-12 13:00:00,7.47,7.49,7.47,7.48,45200.0,6.0971,6.1134,6.0971,6.1053,45200.0
2008-03-12 13:05:00,7.49,7.49,7.48,7.49,4600.0,6.1134,6.1134,6.1053,6.1134,4600.0
2008-03-12 13:10:00,7.48,7.48,7.47,7.48,22300.0,6.1053,6.1053,6.0971,6.1053,22300.0
2008-03-12 13:15:00,7.47,7.48,7.47,7.48,11100.0,6.0971,6.1053,6.0971,6.1053,11100.0
2008-03-12 13:20:00,7.48,7.5,7.48,7.5,70300.0,6.1053,6.1216,6.1053,6.1216,70300.0
2008-03-12 13:25:00,7.5,7.5,7.49,7.5,32200.0,6.1216,6.1216,6.1134,6.1216,32200.0
2008-03-12 13:30:00,7.49,7.5,7.49,7.49,16700.0,6.1134,6.1216,6.1134,6.1134,16700.0
2008-03-12 13:35:00,7.49,7.5,7.49,7.49,78500.0,6.1134,6.1216,6.1134,6.1134,78500.0
2008-03-12 13:40:00,7.49,7.5,7.46,7.46,29500.0,6.1134,6.1216,6.089,6.089,29500.0
2008-03-12 13:45:00,7.47,7.49,7.46,7.48,19900.0,6.0971,6.1134,6.089,6.1053,19900.0
2008-03-12 13:50:00,7.49,7.49,7.48,7.48,12800.0,6.1134,6.1134,6.1053,6.1053,12800.0
2008-03-12 13:55:00,7.48,7.49,7.48,7.49,10000.0,6.1053,6.1134,6.1053,6.1134,10000.0
2008-03-12 14:00:00,7.48,7.49,7.48,7.49,11400.0,6.1053,6.1134,6.1053,6.1134,11400.0
2008-03-12 14:05:00,7.48,7.48,7.46,7.46,22200.0,6.1053,6.1053,6.089,6.089,22200.0
2008-03-12 14:10:00,7.46,7.47,7.46,7.47,10300.0,6.089,6.0971,6.089,6.0971,10300.0
2008-03-12 14:15:00,7.47,7.49,7.46,7.49,38700.0,6.0971,6.1134,6.089,6.1134,38700.0
2008-03-12 14:20:00,7.48,7.48,7.47,7.47,12200.0,6.1053,6.1053,6.0971,6.0971,12200.0
2008-03-12 14:25:00,7.47,7.48,7.47,7.47,7400.0,6.0971,6.1053,6.0971,6.0971,7400.0
2008-03-12 14:30:00,7.47,7.49,7.47,7.49,24800.0,6.0971,6.1134,6.0971,6.1134,24800.0
2008-03-12 14:35:00,7.49,7.5,7.48,7.49,30500.0,6.1134,6.1216,6.1053,6.1134,30500.0
2008-03-12 14:40:00,7.49,7.49,7.48,7.48,30700.0,6.1134,6.1134,6.1053,6.1053,30700.0
2008-03-12 14:45:00,7.49,7.49,7.47,7.49,44800.0,6.1134,6.1134,6.0971,6.1134,44800.0
2008-03-12 14:50:00,7.5,7.5,7.49,7.49,63200.0,6.1216,6.1216,6.1134,6.1134,63200.0
2008-03-12 14:55:00,7.49,7.5,7.49,7.49,10100.0,6.1134,6.1216,6.1134,6.1134,10100.0
2008-03-12 15:00:00,7.49,7.49,7.48,7.49,31000.0,6.1134,6.1134,6.1053,6.1134,31000.0
2008-03-12 15:05:00,7.48,7.49,7.48,7.48,53400.0,6.1053,6.1134,6.1053,6.1053,53400.0
2008-03-12 15:10:00,7.48,7.49,7.48,7.49,11600.0,6.1053,6.1134,6.1053,6.1134,11600.0
2008-03-12 15:15:00,7.49,7.49,7.48,7.49,14700.0,6.1134,6.1134,6.1053,6.1134,14700.0
2008-03-12 15:20:00,7.49,7.5,7.48,7.5,27000.0,6.1134,6.1216,6.1053,6.1216,27000.0
2008-03-12 15:25:00,7.5,7.5,7.49,7.49,40700.0,6.1216,6.1216,6.1134,6.1134,40700.0
2008-03-12 15:30:00,7.49,7.5,7.46,7.46,78700.0,6.1134,6.1216,6.089,6.089,78700.0
2008-03-12 15:35:00,7.46,7.47,7.46,7.47,74800.0,6.089,6.0971,6.089,6.0971,74800.0
2008-03-12 15:40:00,7.47,7.48,7.46,7.46,144300.0,6.0971,6.1053,6.089,6.089,144300.0
2008-03-12 15:45:00,7.47,7.47,7.45,7.47,132500.0,6.0971,6.0971,6.0808,6.0971,132500.0
2008-03-12 15:50:00,7.47,7.47,7.44,7.45,132700.0,6.0971,6.0971,6.0726,6.0808,132700.0
2008-03-12 15:55:00,7.44,7.44,7.43,7.43,116300.0,6.0726,6.0726,6.0645,6.0645,116300.0
2008-03-13 09:30:00,7.33,7.35,7.25,7.26,32400.0,5.9828,5.9992,5.9176,5.9257,32400.0
2008-03-13 09:35:00,7.26,7.33,7.25,7.3,32700.0,5.9257,5.9828,5.9176,5.9584,32700.0
2008-03-13 09:40:00,7.3,7.35,7.29,7.3,46800.0,5.9584,5.9992,5.9502,5.9584,46800.0
2008-03-13 09:45:00,7.3,7.32,7.29,7.31,17700.0,5.9584,5.9747,5.9502,5.9665,17700.0
2008-03-13 09:50:00,7.31,7.34,7.3,7.32,21800.0,5.9665,5.991,5.9584,5.9747,21800.0
2008-03-13 09:55:00,7.31,7.33,7.31,7.32,25200.0,5.9665,5.9828,5.9665,5.9747,25200.0
2008-03-13 10:00:00,7.31,7.34,7.28,7.32,53800.0,5.9665,5.991,5.942,5.9747,53800.0
2008-03-13 10:05:00,7.31,7.33,7.29,7.32,30500.0,5.9665,5.9828,5.9502,5.9747,30500.0
2008-03-13 10:10:00,7.33,7.39,7.33,7.35,27800.0,5.9828,6.0318,5.9828,5.9992,27800.0
2008-03-13 10:15:00,7.36,7.37,7.33,7.33,17100.0,6.0073,6.0155,5.9828,5.9828,17100.0
2008-03-13 10:20:00,7.32,7.33,7.23,7.23,86200.0,5.9747,5.9828,5.9012,5.9012,86200.0
2008-03-13 10:25:00,7.24,7.29,7.23,7.29,30100.0,5.9094,5.9502,5.9012,5.9502,30100.0
2008-03-13 10:30:00,7.29,7.3,7.26,7.3,40100.0,5.9502,5.9584,5.9257,5.9584,40100.0
2008-03-13 10:35:00,7.3,7.3,7.23,7.24,44900.0,5.9584,5.9584,5.9012,5.9094,44900.0
2008-03-13 10:40:00,7.24,7.25,7.23,7.24,22800.0,5.9094,5.9176,5.9012,5.9094,22800.0
2008-03-13 10:45:00,7.23,7.26,7.22,7.24,28400.0,5.9012,5.9257,5.8931,5.9094,28400.0
2008-03-13 10:50:00,7.24,7.25,7.23,7.24,40100.0,5.9094,5.9176,5.9012,5.9094,40100.0
2008-03-13 10:55:00,7.25,7.26,7.24,7.25,15500.0,5.9176,5.9257,5.9094,5.9176,15500.0
2008-03-13 11:00:00,7.25,7.29,7.22,7.27,56800.0,5.9176,5.9502,5.8931,5.9339,56800.0
2008-03-13 11:05:00,7.27,7.35,7.24,7.26,52400.0,5.9339,5.9992,5.9094,5.9257,52400.0
2008-03-13 11:10:00,7.25,7.34,7.25,7.28,52600.0,5.9176,5.991,5.9176,5.942,52600.0
2008-03-13 11:15:00,7.28,7.3,7.26,7.27,34600.0,5.942,5.9584,5.9257,5.9339,34600.0
2008-03-13 11:20:00,7.27,7.35,7.27,7.34,59000.0,5.9339,5.9992,5.9339,5.991,59000.0
2008-03-13 11:25:00,7.34,7.35,7.29,7.34,50100.0,5.991,5.9992,5.9502,5.991,50100.0
2008-03-13 11:30:00,7.34,7.34,7.32,7.33,18000.0,5.991,5.991,5.9747,5.9828,18000.0
2008-03-13 11:35:00,7.34,7.37,7.34,7.37,20700.0,5.991,6.0155,5.991,6.0155,20700.0
2008-03-13 11:40:00,7.37,7.4,7.36,7.37,43100.0,6.0155,6.04,6.0073,6.0155,43100.0
2008-03-13 11:45:00,7.36,7.37,7.32,7.34,22000.0,6.0073,6.0155,5.9747,5.991,22000.0
2008-03-13 11:50:00,7.35,7.39,7.35,7.37,43100.0,5.9992,6.0318,5.9992,6.0155,43100.0
2008-03-13 11:55:00,7.37,7.38,7.34,7.36,23500.0,6.0155,6.0237,5.991,6.0073,23500.0
2008-03-13 12:00:00,7.37,7.45,7.37,7.44,57500.0,6.0155,6.0808,6.0155,6.0726,57500.0
2008-03-13 12:05:00,7.44,7.44,7.4,7.41,37100.0,6.0726,6.0726,6.04,6.0481,37100.0
2008-03-13 12:10:00,7.41,7.42,7.38,7.38,32400.0,6.0481,6.0563,6.0237,6.0237,32400.0
2008-03-13 12:15:00,7.39,7.4,7.39,7.4,10400.0,6.0318,6.04,6.0318,6.04,10400.0
2008-03-13 12:20:00,7.4,7.4,7.35,7.37,29400.0,6.04,6.04,5.9992,6.0155,29400.0
2008-03-13 12:25:00,7.37,7.4,7.37,7.4,20100.0,6.0155,6.04,6.0155,6.04,20100.0
2008-03-13 12:30:00,7.4,7.42,7.4,7.42,21800.0,6.04,6.0563,6.04,6.0563,21800.0
2008-03-13 12:35:00,7.42,7.46,7.42,7.45,29400.0,6.0563,6.089,6.0563,6.0808,29400.0
2008-03-13 12:40:00,7.44,7.44,7.39,7.39,27800.0,6.0726,6.0726,6.0318,6.0318,27800.0
2008-03-13 12:45:00,7.39,7.39,7.35,7.35,45800.0,6.0318,6.0318,5.9992,5.9992,45800.0
2008-03-13 12:50:00,7.36,7.38,7.36,7.37,29500.0,6.0073,6.0237,6.0073,6.0155,29500.0
2008-03-13 12:55:00,7.37,7.38,7.36,7.38,16800.0,6.0155,6.0237,6.0073,6.0237,16800.0
2008-03-13 13:00:00,7.38,7.38,7.36,7.36,45500.0,6.0237,6.0237,6.0073,6.0073,45500.0
2008-03-13 13:05:00,7.35,7.45,7.34,7.42,53000.0,5.9992,6.0808,5.991,6.0563,53000.0
2008-03-13 13:10:00,7.42,7.44,7.41,7.42,23500.0,6.0563,6.0726,6.0481,6.0563,23500.0
2008-03-13 13:15:00,7.43,7.46,7.42,7.46,23700.0,6.0645,6.089,6.0563,6.089,23700.0
2008-03-13 13:20:00,7.46,7.49,7.46,7.48,29900.0,6.089,6.1134,6.089,6.1053,29900.0
2008-03-13 13:25:00,7.48,7.56,7.48,7.56,57500.0,6.1053,6.1706,6.1053,6.1706,57500.0
2008-03-13 13:30:00,7.56,7.56,7.52,7.53,29500.0,6.1706,6.1706,6.1379,6.1461,29500.0
2008-03-13 13:35:00,7.54,7.56,7.53,7.54,32900.0,6.1543,6.1706,6.1461,6.1543,32900.0
2008-03-13 13:40:00,7.54,7.54,7.51,7.52,26000.0,6.1543,6.1543,6.1298,6.1379,26000.0
2008-03-13 13:45:00,7.51,7.52,7.47,7.48,38800.0,6.1298,6.1379,6.0971,6.1053,38800.0
2008-03-13 13:50:00,7.48,7.54,7.48,7.52,70200.0,6.1053,6.1543,6.1053,6.1379,70200.0
2008-03-13 13:55:00,7.52,7.56,7.52,7.53,44600.0,6.1379,6.1706,6.1379,6.1461,44600.0
2008-03-13 14:00:00,7.53,7.54,7.49,7.5,22200.0,6.1461,6.1543,6.1134,6.1216,22200.0
2008-03-13 14:05:00,7.5,7.51,7.49,7.5,72000.0,6.1216,6.1298,6.1134,6.1216,72000.0
2008-03-13 14:10:00,7.5,7.51,7.49,7.49,52900.0,6.1216,6.1298,6.1134,6.1134,52900.0
2008-03-13 14:15:00,7.5,7.53,7.49,7.51,66800.0,6.1216,6.1461,6.1134,6.1298,66800.0
2008-03-13 14:20:00,7.51,7.55,7.51,7.55,27300.0,6.1298,6.1624,6.1298,6.1624,27300.0
2008-03-13 14:25:00,7.54,7.55,7.51,7.52,36100.0,6.1543,6.1624,6.1298,6.1379,36100.0
2008-03-13 14:30:00,7.53,7.54,7.5,7.51,109700.0,6.1461,6.1543,6.1216,6.1298,109700.0
2008-03-13 14:35:00,7.51,7.53,7.5,7.52,21000.0,6.1298,6.1461,6.1216,6.1379,21000.0
2008-03-13 14:40:00,7.52,7.53,7.49,7.49,18000.0,6.1379,6.1461,6.1134,6.1134,18000.0
2008-03-13 14:45:00,7.49,7.52,7.49,7.51,9300.0,6.1134,6.1379,6.1134,6.1298,9300.0
2008-03-13 14:50:00,7.51,7.52,7.5,7.51,19400.0,6.1298,6.1379,6.1216,6.1298,19400.0
2008-03-13 14:55:00,7.51,7.53,7.5,7.53,113700.0,6.1298,6.1461,6.1216,6.1461,113700.0
2008-03-13 15:00:00,7.53,7.55,7.51,7.53,77900.0,6.1461,6.1624,6.1298,6.1461,77900.0
2008-03-13 15:05:00,7.53,7.54,7.51,7.54,66000.0,6.1461,6.1543,6.1298,6.1543,66000.0
2008-03-13 15:10:00,7.54,7.55,7.53,7.55,39800.0,6.1543,6.1624,6.1461,6.1624,39800.0
2008-03-13 15:15:00,7.55,7.55,7.52,7.54,58600.0,6.1624,6.1624,6.1379,6.1543,58600.0
2008-03-13 15:20:00,7.53,7.54,7.51,7.52,70400.0,6.1461,6.1543,6.1298,6.1379,70400.0
2008-03-13 15:25:00,7.52,7.54,7.52,7.52,54400.0,6.1379,6.1543,6.1379,6.1379,54400.0
2008-03-13 15:30:00,7.53,7.55,7.52,7.53,57500.0,6.1461,6.1624,6.1379,6.1461,57500.0
2008-03-13 15:35:00,7.52,7.54,7.52,7.54,36900.0,6.1379,6.1543,6.1379,6.1543,36900.0
2008-03-13 15:40:00,7.54,7.55,7.53,7.53,64800.0,6.1543,6.1624,6.1461,6.1461,64800.0
2008-03-13 15:45:00,7.54,7.55,7.53,7.54,80500.0,6.1543,6.1624,6.1461,6.1543,80500.0
2008-03-13 15:50:00,7.54,7.56,7.54,7.55,81800.0,6.1543,6.1706,6.1543,6.1624,81800.0
2008-03-13 15:55:00,7.55,7.56,7.54,7.55,167000.0,6.1624,6.1706,6.1543,6.1624,167000.0
2008-03-14 09:30:00,7.64,7.69,7.6,7.65,20900.0,6.2359,6.2767,6.2032,6.244,20900.0
2008-03-14 09:35:00,7.64,7.73,7.64,7.7,27300.0,6.2359,6.3093,6.2359,6.2848,27300.0
2008-03-14 09:40:00,7.7,7.75,7.7,7.7,23800.0,6.2848,6.3257,6.2848,6.2848,23800.0
2008-03-14 09:45:00,7.7,7.71,7.64,7.67,136400.0,6.2848,6.293,6.2359,6.2604,136400.0
2008-03-14 09:50:00,7.66,7.69,7.62,7.62,54900.0,6.2522,6.2767,6.2195,6.2195,54900.0
2008-03-14 09:55:00,7.62,7.64,7.59,7.64,109900.0,6.2195,6.2359,6.1951,6.2359,109900.0
2008-03-14 10:00:00,7.64,7.7,7.6,7.7,92700.0,6.2359,6.2848,6.2032,6.2848,92700.0
2008-03-14 10:05:00,7.7,7.74,7.67,7.72,65200.0,6.2848,6.3175,6.2604,6.3012,65200.0
2008-03-14 10:10:00,7.72,7.73,7.67,7.72,54300.0,6.3012,6.3093,6.2604,6.3012,54300.0
2008-03-14 10:15:00,7.72,7.74,7.7,7.7,53300.0,6.3012,6.3175,6.2848,6.2848,53300.0
2008-03-14 10:20:00,7.7,7.75,7.69,7.73,92000.0,6.2848,6.3257,6.2767,6.3093,92000.0
2008-03-14 10:25:00,7.73,7.74,7.65,7.72,81300.0,6.3093,6.3175,6.244,6.3012,81300.0
2008-03-14 10:30:00,7.72,7.75,7.69,7.7,80500.0,6.3012,6.3257,6.2767,6.2848,80500.0
2008-03-14 10:35:00,7.71,7.73,7.69,7.7,106500.0,6.293,6.3093,6.2767,6.2848,106500.0
2008-03-14 10:40:00,7.7,7.73,7.66,7.71,98600.0,6.2848,6.3093,6.2522,6.293,98600.0
2008-03-14 10:45:00,7.71,7.72,7.69,7.69,69200.0,6.293,6.3012,6.2767,6.2767,69200.0
2008-03-14 10:50:00,7.7,7.76,7.68,7.75,68500.0,6.2848,6.3338,6.2685,6.3257,68500.0
2008-03-14 10:55:00,7.74,7.75,7.7,7.72,61800.0,6.3175,6.3257,6.2848,6.3012,61800.0
2008-03-14 11:00:00,7.72,7.73,7.69,7.7,48100.0,6.3012,6.3093,6.2767,6.2848,48100.0
2008-03-14 11:05:00,7.7,7.73,7.7,7.71,47600.0,6.2848,6.3093,6.2848,6.293,47600.0
2008-03-14 11:10:00,7.71,7.72,7.69,7.69,70000.0,6.293,6.3012,6.2767,6.2767,70000.0
2008-03-14 11:15:00,7.69,7.7,7.58,7.66,100900.0,6.2767,6.2848,6.1869,6.2522,100900.0
2008-03-14 11:20:00,7.66,7.68,7.65,7.65,69800.0,6.2522,6.2685,6.244,6.244,69800.0
2008-03-14 11:25:00,7.66,7.69,7.65,7.69,83900.0,6.2522,6.2767,6.244,6.2767,83900.0
2008-03-14 11:30:00,7.68,7.68,7.65,7.67,71900.0,6.2685,6.2685,6.244,6.2604,71900.0
2008-03-14 11:35:00,7.66,7.71,7.66,7.71,44300.0,6.2522,6.293,6.2522,6.293,44300.0
2008-03-14 11:40:00,7.71,7.72,7.67,7.69,46500.0,6.293,6.3012,6.2604,6.2767,46500.0
2008-03-14 11:45:00,7.68,7.73,7.67,7.68,41000.0,6.2685,6.3093,6.2604,6.2685,41000.0
2008-03-14 11:50:00,7.68,7.69,7.65,7.66,43500.0,6.2685,6.2767,6.244,6.2522,43500.0
2008-03-14 11:55:00,7.66,7.71,7.65,7.7,50100.0,6.2522,6.293,6.244,6.2848,50100.0
2008-03-14 12:00:00,7.7,7.71,7.7,7.7,9600.0,6.2848,6.293,6.2848,6.2848,9600.0
2008-03-14 12:05:00,7.7,7.71,7.7,7.7,58300.0,6.2848,6.293,6.2848,6.2848,58300.0
2008-03-14 12:10:00,7.71,7.72,7.7,7.72,37400.0,6.293,6.3012,6.2848,6.3012,37400.0
2008-03-14 12:15:00,7.71,7.72,7.7,7.7,55700.0,6.293,6.3012,6.2848,6.2848,55700.0
2008-03-14 12:20:00,7.71,7.71,7.69,7.7,49400.0,6.293,6.293,6.2767,6.2848,49400.0
2008-03-14 12:25:00,7.71,7.72,7.69,7.7,24500.0,6.293,6.3012,6.2767,6.2848,24500.0
2008-03-14 12:30:00,7.71,7.71,7.69,7.7,72800.0,6.293,6.293,6.2767,6.2848,72800.0
2008-03-14 12:35:00,7.69,7.71,7.69,7.7,71300.0,6.2767,6.293,6.2767,6.2848,71300.0
2008-03-14 12:40:00,7.7,7.71,7.67,7.68,100100.0,6.2848,6.293,6.2604,6.2685,100100.0
2008-03-14 12:45:00,7.69,7.7,7.69,7.7,82800.0,6.2767,6.2848,6.2767,6.2848,82800.0
2008-03-14 12:50:00,7.7,7.74,7.7,7.71,69200.0,6.2848,6.3175,6.2848,6.293,69200.0
2008-03-14 12:55:00,7.71,7.72,7.7,7.72,39300.0,6.293,6.3012,6.2848,6.3012,39300.0
2008-03-14 13:00:00,7.72,7.72,7.69,7.7,84000.0,6.3012,6.3012,6.2767,6.2848,84000.0
2008-03-14 13:05:00,7.7,7.7,7.69,7.69,64000.0,6.2848,6.2848,6.2767,6.2767,64000.0
2008-03-14 13:10:00,7.69,7.7,7.67,7.68,150400.0,6.2767,6.2848,6.2604,6.2685,150400.0
2008-03-14 13:15:00,7.68,7.7,7.68,7.7,52400.0,6.2685,6.2848,6.2685,6.2848,52400.0
2008-03-14 13:20:00,7.69,7.7,7.69,7.69,34600.0,6.2767,6.2848,6.2767,6.2767,34600.0
2008-03-14 13:25:00,7.7,7.73,7.69,7.73,43200.0,6.2848,6.3093,6.2767,6.3093,43200.0
2008-03-14 13:30:00,7.72,7.74,7.71,7.71,73000.0,6.3012,6.3175,6.293,6.293,73000.0
2008-03-14 13:35:00,7.7,7.73,7.7,7.71,45000.0,6.2848,6.3093,6.2848,6.293,45000.0
2008-03-14 13:40:00,7.72,7.72,7.7,7.7,13300.0,6.3012,6.3012,6.2848,6.2848,13300.0
2008-03-14 13:45:00,7.71,7.71,7.7,7.7,22800.0,6.293,6.293,6.2848,6.2848,22800.0
2008-03-14 13:50:00,7.7,7.71,7.68,7.69,59600.0,6.2848,6.293,6.2685,6.2767,59600.0
2008-03-14 13:55:00,7.68,7.69,7.65,7.66,12600.0,6.2685,6.2767,6.244,6.2522,12600.0
2008-03-14 14:00:00,7.65,7.65,7.62,7.63,91600.0,6.244,6.244,6.2195,6.2277,91600.0
2008-03-14 14:05:00,7.63,7.65,7.62,7.64,40700.0,6.2277,6.244,6.2195,6.2359,40700.0
2008-03-14 14:10:00,7.64,7.64,7.59,7.6,84400.0,6.2359,6.2359,6.1951,6.2032,84400.0
2008-03-14 14:15:00,7.6,7.63,7.6,7.6,89200.0,6.2032,6.2277,6.2032,6.2032,89200.0
2008-03-14 14:20:00,7.6,7.6,7.58,7.58,41000.0,6.2032,6.2032,6.1869,6.1869,41000.0
2008-03-14 14:25:00,7.58,7.59,7.56,7.56,44500.0,6.1869,6.1951,6.1706,6.1706,44500.0
2008-03-14 14:30:00,7.56,7.58,7.55,7.57,61000.0,6.1706,6.1869,6.1624,6.1787,61000.0
2008-03-14 14:35:00,7.57,7.58,7.52,7.53,58200.0,6.1787,6.1869,6.1379,6.1461,58200.0
2008-03-14 14:40:00,7.53,7.63,7.52,7.62,97400.0,6.1461,6.2277,6.1379,6.2195,97400.0
2008-03-14 14:45:00,7.62,7.62,7.56,7.57,50900.0,6.2195,6.2195,6.1706,6.1787,50900.0
2008-03-14 14:50:00,7.57,7.61,7.55,7.58,74200.0,6.1787,6.2114,6.1624,6.1869,74200.0
2008-03-14 14:55:00,7.59,7.61,7.58,7.6,28700.0,6.1951,6.2114,6.1869,6.2032,28700.0
2008-03-14 15:00:00,7.6,7.6,7.58,7.59,57900.0,6.2032,6.2032,6.1869,6.1951,57900.0
2008-03-14 15:05:00,7.59,7.6,7.57,7.58,31400.0,6.1951,6.2032,6.1787,6.1869,31400.0
2008-03-14 15:10:00,7.58,7.67,7.58,7.65,99400.0,6.1869,6.2604,6.1869,6.244,99400.0
2008-03-14 15:15:00,7.66,7.7,7.65,7.66,63800.0,6.2522,6.2848,6.244,6.2522,63800.0
2008-03-14 15:20:00,7.65,7.69,7.63,7.69,51800.0,6.244,6.2767,6.2277,6.2767,51800.0
2008-03-14 15:25:00,7.69,7.73,7.68,7.72,101500.0,6.2767,6.3093,6.2685,6.3012,101500.0
2008-03-14 15:30:00,7.72,7.73,7.65,7.68,109200.0,6.3012,6.3093,6.244,6.2685,109200.0
2008-03-14 15:35:00,7.67,7.68,7.6,7.6,81800.0,6.2604,6.2685,6.2032,6.2032,81800.0
2008-03-14 15:40:00,7.61,7.63,7.6,7.63,78600.0,6.2114,6.2277,6.2032,6.2277,78600.0
2008-03-14 15:45:00,7.63,7.64,7.62,7.64,93200.0,6.2277,6.2359,6.2195,6.2359,93200.0
2008-03-14 15:50:00,7.65,7.65,7.58,7.63,106300.0,6.244,6.244,6.1869,6.2277,106300.0
2008-03-14 15:55:00,7.63,7.65,7.62,7.62,127100.0,6.2277,6.244,6.2195,6.2195,127100.0
2008-03-17 09:30:00,7.48,7.55,7.41,7.42,15200.0,6.1053,6.1624,6.0481,6.0563,15200.0
2008-03-17 09:35:00,7.43,7.49,7.41,7.43,29500.0,6.0645,6.1134,6.0481,6.0645,29500.0
2008-03-17 09:40:00,7.43,7.5,7.43,7.48,27700.0,6.0645,6.1216,6.0645,6.1053,27700.0
2008-03-17 09:45:00,7.47,7.49,7.39,7.47,77700.0,6.0971,6.1134,6.0318,6.0971,77700.0
2008-03-17 09:50:00,7.47,7.56,7.44,7.48,77400.0,6.0971,6.1706,6.0726,6.1053,77400.0
2008-03-17 09:55:00,7.46,7.46,7.36,7.42,51800.0,6.089,6.089,6.0073,6.0563,51800.0
2008-03-17 10:00:00,7.42,7.46,7.42,7.46,47000.0,6.0563,6.089,6.0563,6.089,47000.0
2008-03-17 10:05:00,7.46,7.54,7.43,7.51,64300.0,6.089,6.1543,6.0645,6.1298,64300.0
2008-03-17 10:10:00,7.52,7.55,7.5,7.53,21800.0,6.1379,6.1624,6.1216,6.1461,21800.0
2008-03-17 10:15:00,7.53,7.53,7.45,7.46,18700.0,6.1461,6.1461,6.0808,6.089,18700.0
2008-03-17 10:20:00,7.46,7.5,7.44,7.48,15900.0,6.089,6.1216,6.0726,6.1053,15900.0
2008-03-17 10:25:00,7.49,7.55,7.49,7.52,22700.0,6.1134,6.1624,6.1134,6.1379,22700.0
2008-03-17 10:30:00,7.51,7.55,7.45,7.48,42300.0,6.1298,6.1624,6.0808,6.1053,42300.0
2008-03-17 10:35:00,7.47,7.57,7.47,7.56,74200.0,6.0971,6.1787,6.0971,6.1706,74200.0
2008-03-17 10:40:00,7.56,7.59,7.53,7.55,20000.0,6.1706,6.1951,6.1461,6.1624,20000.0
2008-03-17 10:45:00,7.54,7.54,7.49,7.52,27300.0,6.1543,6.1543,6.1134,6.1379,27300.0
2008-03-17 10:50:00,7.52,7.56,7.49,7.51,25900.0,6.1379,6.1706,6.1134,6.1298,25900.0
2008-03-17 10:55:00,7.5,7.52,7.45,7.46,19600.0,6.1216,6.1379,6.0808,6.089,19600.0
2008-03-17 11:00:00,7.46,7.48,7.41,7.43,31800.0,6.089,6.1053,6.0481,6.0645,31800.0
2008-03-17 11:05:00,7.43,7.46,7.41,7.45,20300.0,6.0645,6.089,6.0481,6.0808,20300.0
2008-03-17 11:10:00,7.44,7.45,7.41,7.41,33200.0,6.0726,6.0808,6.0481,6.0481,33200.0
2008-03-17 11:15:00,7.41,7.42,7.38,7.42,33100.0,6.0481,6.0563,6.0237,6.0563,33100.0
2008-03-17 11:20:00,7.41,7.41,7.38,7.39,38400.0,6.0481,6.0481,6.0237,6.0318,38400.0
2008-03-17 11:25:00,7.39,7.39,7.34,7.34,37400.0,6.0318,6.0318,5.991,5.991,37400.0
2008-03-17 11:30:00,7.35,7.38,7.34,7.38,41800.0,5.9992,6.0237,5.991,6.0237,41800.0
2008-03-17 11:35:00,7.38,7.39,7.35,7.37,35800.0,6.0237,6.0318,5.9992,6.0155,35800.0
2008-03-17 11:40:00,7.37,7.39,7.34,7.35,45100.0,6.0155,6.0318,5.991,5.9992,45100.0
2008-03-17 11:45:00,7.35,7.37,7.35,7.37,20700.0,5.9992,6.0155,5.9992,6.0155,20700.0
2008-03-17 11:50:00,7.37,7.37,7.31,7.31,38500.0,6.0155,6.0155,5.9665,5.9665,38500.0
2008-03-17 11:55:00,7.31,7.31,7.28,7.3,46800.0,5.9665,5.9665,5.942,5.9584,46800.0
2008-03-17 12:00:00,7.29,7.33,7.27,7.32,46500.0,5.9502,5.9828,5.9339,5.9747,46500.0
2008-03-17 12:05:00,7.34,7.34,7.29,7.31,34100.0,5.991,5.991,5.9502,5.9665,34100.0
2008-03-17 12:10:00,7.31,7.32,7.29,7.3,33200.0,5.9665,5.9747,5.9502,5.9584,33200.0
2008-03-17 12:15:00,7.3,7.3,7.27,7.28,23200.0,5.9584,5.9584,5.9339,5.942,23200.0
2008-03-17 12:20:00,7.27,7.28,7.25,7.25,47700.0,5.9339,5.942,5.9176,5.9176,47700.0
2008-03-17 12:25:00,7.26,7.27,7.24,7.25,36600.0,5.9257,5.9339,5.9094,5.9176,36600.0
2008-03-17 12:30:00,7.24,7.26,7.23,7.25,49100.0,5.9094,5.9257,5.9012,5.9176,49100.0
2008-03-17 12:35:00,7.25,7.27,7.24,7.27,49100.0,5.9176,5.9339,5.9094,5.9339,49100.0
2008-03-17 12:40:00,7.27,7.27,7.26,7.27,35400.0,5.9339,5.9339,5.9257,5.9339,35400.0
2008-03-17 12:45:00,7.27,7.27,7.26,7.27,36500.0,5.9339,5.9339,5.9257,5.9339,36500.0
2008-03-17 12:50:00,7.27,7.28,7.24,7.25,41200.0,5.9339,5.942,5.9094,5.9176,41200.0
2008-03-17 12:55:00,7.26,7.27,7.24,7.27,34600.0,5.9257,5.9339,5.9094,5.9339,34600.0
2008-03-17 13:00:00,7.26,7.27,7.24,7.24,24900.0,5.9257,5.9339,5.9094,5.9094,24900.0
2008-03-17 13:05:00,7.24,7.24,7.2,7.22,55800.0,5.9094,5.9094,5.8767,5.8931,55800.0
2008-03-17 13:10:00,7.22,7.23,7.21,7.21,31900.0,5.8931,5.9012,5.8849,5.8849,31900.0
2008-03-17 13:15:00,7.22,7.23,7.21,7.22,32000.0,5.8931,5.9012,5.8849,5.8931,32000.0
2008-03-17 13:20:00,7.21,7.22,7.17,7.22,61300.0,5.8849,5.8931,5.8523,5.8931,61300.0
2008-03-17 13:25:00,7.21,7.23,7.18,7.22,48900.0,5.8849,5.9012,5.8604,5.8931,48900.0
2008-03-17 13:30:00,7.22,7.23,7.21,7.22,21500.0,5.8931,5.9012,5.8849,5.8931,21500.0
2008-03-17 13:35:00,7.22,7.23,7.22,7.22,8800.0,5.8931,5.9012,5.8931,5.8931,8800.0
2008-03-17 13:40:00,7.22,7.24,7.19,7.24,67100.0,5.8931,5.9094,5.8686,5.9094,67100.0
2008-03-17 13:45:00,7.23,7.23,7.2,7.22,56300.0,5.9012,5.9012,5.8767,5.8931,56300.0
2008-03-17 13:50:00,7.22,7.23,7.2,7.21,47000.0,5.8931,5.9012,5.8767,5.8849,47000.0
2008-03-17 13:55:00,7.21,7.22,7.18,7.19,87000.0,5.8849,5.8931,5.8604,5.8686,87000.0
2008-03-17 14:00:00,7.19,7.2,7.16,7.2,226400.0,5.8686,5.8767,5.8441,5.8767,226400.0
2008-03-17 14:05:00,7.19,7.21,7.18,7.2,67000.0,5.8686,5.8849,5.8604,5.8767,67000.0
2008-03-17 14:10:00,7.2,7.2,7.14,7.16,134200.0,5.8767,5.8767,5.8278,5.8441,134200.0
2008-03-17 14:15:00,7.16,7.18,7.14,7.16,60200.0,5.8441,5.8604,5.8278,5.8441,60200.0
2008-03-17 14:20:00,7.17,7.18,7.16,7.17,49900.0,5.8523,5.8604,5.8441,5.8523,49900.0
2008-03-17 14:25:00,7.17,7.18,7.14,7.16,38100.0,5.8523,5.8604,5.8278,5.8441,38100.0
2008-03-17 14:30:00,7.16,7.2,7.15,7.18,91200.0,5.8441,5.8767,5.8359,5.8604,91200.0
2008-03-17 14:35:00,7.19,7.26,7.19,7.26,33400.0,5.8686,5.9257,5.8686,5.9257,33400.0
2008-03-17 14:40:00,7.26,7.3,7.24,7.26,111400.0,5.9257,5.9584,5.9094,5.9257,111400.0
2008-03-17 14:45:00,7.27,7.28,7.21,7.21,48800.0,5.9339,5.942,5.8849,5.8849,48800.0
2008-03-17 14:50:00,7.22,7.25,7.21,7.23,68500.0,5.8931,5.9176,5.8849,5.9012,68500.0
2008-03-17 14:55:00,7.23,7.26,7.22,7.22,81600.0,5.9012,5.9257,5.8931,5.8931,81600.0
2008-03-17 15:00:00,7.22,7.25,7.2,7.24,67600.0,5.8931,5.9176,5.8767,5.9094,67600.0
2008-03-17 15:05:00,7.24,7.25,7.21,7.21,181800.0,5.9094,5.9176,5.8849,5.8849,181800.0
2008-03-17 15:10:00,7.21,7.23,7.2,7.22,98900.0,5.8849,5.9012,5.8767,5.8931,98900.0
2008-03-17 15:15:00,7.22,7.24,7.21,7.22,39100.0,5.8931,5.9094,5.8849,5.8931,39100.0
2008-03-17 15:20:00,7.23,7.25,7.22,7.24,101900.0,5.9012,5.9176,5.8931,5.9094,101900.0
2008-03-17 15:25:00,7.23,7.24,7.22,7.22,118500.0,5.9012,5.9094,5.8931,5.8931,118500.0
2008-03-17 15:30:00,7.22,7.3,7.21,7.29,41200.0,5.8931,5.9584,5.8849,5.9502,41200.0
2008-03-17 15:35:00,7.3,7.3,7.27,7.28,69200.0,5.9584,5.9584,5.9339,5.942,69200.0
2008-03-17 15:40:00,7.29,7.31,7.28,7.29,62900.0,5.9502,5.9665,5.942,5.9502,62900.0
2008-03-17 15:45:00,7.3,7.3,7.28,7.29,51400.0,5.9584,5.9584,5.942,5.9502,51400.0
2008-03-17 15:50:00,7.29,7.34,7.28,7.31,236600.0,5.9502,5.991,5.942,5.9665,236600.0
2008-03-17 15:55:00,7.32,7.32,7.2,7.25,289600.0,5.9747,5.9747,5.8767,5.9176,289600.0
2008-03-18 09:30:00,7.34,7.43,7.32,7.43,17700.0,5.991,6.0645,5.9747,6.0645,17700.0
2008-03-18 09:35:00,7.42,7.44,7.41,7.42,32500.0,6.0563,6.0726,6.0481,6.0563,32500.0
2008-03-18 09:40:00,7.41,7.49,7.41,7.49,64600.0,6.0481,6.1134,6.0481,6.1134,64600.0
2008-03-18 09:45:00,7.49,7.5,7.49,7.5,42900.0,6.1134,6.1216,6.1134,6.1216,42900.0
2008-03-18 09:50:00,7.5,7.5,7.48,7.48,26900.0,6.1216,6.1216,6.1053,6.1053,26900.0
2008-03-18 09:55:00,7.48,7.49,7.47,7.48,50400.0,6.1053,6.1134,6.0971,6.1053,50400.0
2008-03-18 10:00:00,7.48,7.53,7.47,7.53,30300.0,6.1053,6.1461,6.0971,6.1461,30300.0
2008-03-18 10:05:00,7.53,7.53,7.52,7.53,47800.0,6.1461,6.1461,6.1379,6.1461,47800.0
2008-03-18 10:10:00,7.52,7.54,7.52,7.54,63500.0,6.1379,6.1543,6.1379,6.1543,63500.0
2008-03-18 10:15:00,7.54,7.57,7.54,7.57,39500.0,6.1543,6.1787,6.1543,6.1787,39500.0
2008-03-18 10:20:00,7.57,7.57,7.5,7.5,61700.0,6.1787,6.1787,6.1216,6.1216,61700.0
2008-03-18 10:25:00,7.5,7.51,7.48,7.49,27200.0,6.1216,6.1298,6.1053,6.1134,27200.0
2008-03-18 10:30:00,7.48,7.53,7.47,7.53,64700.0,6.1053,6.1461,6.0971,6.1461,64700.0
2008-03-18 10:35:00,7.52,7.52,7.5,7.52,23000.0,6.1379,6.1379,6.1216,6.1379,23000.0
2008-03-18 10:40:00,7.52,7.52,7.51,7.51,31000.0,6.1379,6.1379,6.1298,6.1298,31000.0
2008-03-18 10:45:00,7.52,7.52,7.51,7.51,25900.0,6.1379,6.1379,6.1298,6.1298,25900.0
2008-03-18 10:50:00,7.52,7.58,7.51,7.55,104400.0,6.1379,6.1869,6.1298,6.1624,104400.0
2008-03-18 10:55:00,7.55,7.57,7.54,7.54,35100.0,6.1624,6.1787,6.1543,6.1543,35100.0
2008-03-18 11:00:00,7.54,7.55,7.53,7.54,114200.0,6.1543,6.1624,6.1461,6.1543,114200.0
2008-03-18 11:05:00,7.54,7.56,7.53,7.54,28000.0,6.1543,6.1706,6.1461,6.1543,28000.0
2008-03-18 11:10:00,7.54,7.55,7.51,7.53,35100.0,6.1543,6.1624,6.1298,6.1461,35100.0
2008-03-18 11:15:00,7.52,7.52,7.51,7.52,19900.0,6.1379,6.1379,6.1298,6.1379,19900.0
2008-03-18 11:20:00,7.51,7.57,7.51,7.57,20200.0,6.1298,6.1787,6.1298,6.1787,20200.0
2008-03-18 11:25:00,7.56,7.57,7.52,7.53,54200.0,6.1706,6.1787,6.1379,6.1461,54200.0
2008-03-18 11:30:00,7.53,7.56,7.53,7.53,18100.0,6.1461,6.1706,6.1461,6.1461,18100.0
2008-03-18 11:35:00,7.54,7.54,7.53,7.54,6100.0,6.1543,6.1543,6.1461,6.1543,6100.0
2008-03-18 11:40:00,7.54,7.55,7.54,7.54,17900.0,6.1543,6.1624,6.1543,6.1543,17900.0
2008-03-18 11:45:00,7.55,7.55,7.5,7.51,88500.0,6.1624,6.1624,6.1216,6.1298,88500.0
2008-03-18 11:50:00,7.51,7.52,7.51,7.51,36500.0,6.1298,6.1379,6.1298,6.1298,36500.0
2008-03-18 11:55:00,7.51,7.51,7.47,7.47,38300.0,6.1298,6.1298,6.0971,6.0971,38300.0
2008-03-18 12:00:00,7.47,7.48,7.46,7.46,34900.0,6.0971,6.1053,6.089,6.089,34900.0
2008-03-18 12:05:00,7.47,7.47,7.46,7.46,13700.0,6.0971,6.0971,6.089,6.089,13700.0
2008-03-18 12:10:00,7.47,7.48,7.45,7.46,37300.0,6.0971,6.1053,6.0808,6.089,37300.0
2008-03-18 12:15:00,7.45,7.46,7.45,7.46,19700.0,6.0808,6.089,6.0808,6.089,19700.0
2008-03-18 12:20:00,7.46,7.46,7.45,7.46,8800.0,6.089,6.089,6.0808,6.089,8800.0
2008-03-18 12:25:00,7.46,7.46,7.45,7.45,6400.0,6.089,6.089,6.0808,6.0808,6400.0
2008-03-18 12:30:00,7.45,7.46,7.45,7.45,14700.0,6.0808,6.089,6.0808,6.0808,14700.0
2008-03-18 12:35:00,7.46,7.46,7.45,7.46,44300.0,6.089,6.089,6.0808,6.089,44300.0
2008-03-18 12:40:00,7.46,7.48,7.45,7.48,32500.0,6.089,6.1053,6.0808,6.1053,32500.0
2008-03-18 12:45:00,7.48,7.5,7.47,7.48,22300.0,6.1053,6.1216,6.0971,6.1053,22300.0
2008-03-18 12:50:00,7.48,7.51,7.48,7.51,25200.0,6.1053,6.1298,6.1053,6.1298,25200.0
2008-03-18 12:55:00,7.51,7.51,7.49,7.5,24300.0,6.1298,6.1298,6.1134,6.1216,24300.0
2008-03-18 13:00:00,7.5,7.5,7.49,7.49,6000.0,6.1216,6.1216,6.1134,6.1134,6000.0
2008-03-18 13:05:00,7.5,7.51,7.49,7.51,32000.0,6.1216,6.1298,6.1134,6.1298,32000.0
2008-03-18 13:10:00,7.51,7.51,7.5,7.51,12300.0,6.1298,6.1298,6.1216,6.1298,12300.0
2008-03-18 13:15:00,7.52,7.55,7.51,7.55,29000.0,6.1379,6.1624,6.1298,6.1624,29000.0
2008-03-18 13:20:00,7.55,7.57,7.55,7.56,8400.0,6.1624,6.1787,6.1624,6.1706,8400.0
2008-03-18 13:25:00,7.56,7.56,7.51,7.52,135800.0,6.1706,6.1706,6.1298,6.1379,135800.0
2008-03-18 13:30:00,7.53,7.56,7.52,7.56,67700.0,6.1461,6.1706,6.1379,6.1706,67700.0
2008-03-18 13:35:00,7.56,7.56,7.55,7.56,1900.0,6.1706,6.1706,6.1624,6.1706,1900.0
2008-03-18 13:40:00,7.56,7.56,7.55,7.56,18600.0,6.1706,6.1706,6.1624,6.1706,18600.0
2008-03-18 13:45:00,7.56,7.58,7.56,7.58,26000.0,6.1706,6.1869,6.1706,6.1869,26000.0
2008-03-18 13:50:00,7.57,7.59,7.57,7.57,29100.0,6.1787,6.1951,6.1787,6.1787,29100.0
2008-03-18 13:55:00,7.57,7.58,7.57,7.57,40100.0,6.1787,6.1869,6.1787,6.1787,40100.0
2008-03-18 14:00:00,7.57,7.59,7.57,7.58,30900.0,6.1787,6.1951,6.1787,6.1869,30900.0
2008-03-18 14:05:00,7.58,7.59,7.57,7.58,71200.0,6.1869,6.1951,6.1787,6.1869,71200.0
2008-03-18 14:10:00,7.57,7.58,7.52,7.53,50700.0,6.1787,6.1869,6.1379,6.1461,50700.0
2008-03-18 14:15:00,7.54,7.56,7.47,7.54,74800.0,6.1543,6.1706,6.0971,6.1543,74800.0
2008-03-18 14:20:00,7.54,7.56,7.53,7.56,76600.0,6.1543,6.1706,6.1461,6.1706,76600.0
2008-03-18 14:25:00,7.56,7.57,7.5,7.5,64700.0,6.1706,6.1787,6.1216,6.1216,64700.0
2008-03-18 14:30:00,7.51,7.55,7.5,7.5,76100.0,6.1298,6.1624,6.1216,6.1216,76100.0
2008-03-18 14:35:00,7.5,7.53,7.47,7.5,119700.0,6.1216,6.1461,6.0971,6.1216,119700.0
2008-03-18 14:40:00,7.5,7.53,7.48,7.48,62800.0,6.1216,6.1461,6.1053,6.1053,62800.0
2008-03-18 14:45:00,7.49,7.52,7.49,7.5,63600.0,6.1134,6.1379,6.1134,6.1216,63600.0
2008-03-18 14:50:00,7.5,7.6,7.5,7.6,71700.0,6.1216,6.2032,6.1216,6.2032,71700.0
2008-03-18 14:55:00,7.6,7.61,7.58,7.61,67300.0,6.2032,6.2114,6.1869,6.2114,67300.0
2008-03-18 15:00:00,7.61,7.65,7.6,7.64,69300.0,6.2114,6.244,6.2032,6.2359,69300.0
2008-03-18 15:05:00,7.65,7.65,7.63,7.64,67100.0,6.244,6.244,6.2277,6.2359,67100.0
2008-03-18 15:10:00,7.64,7.65,7.63,7.64,32900.0,6.2359,6.244,6.2277,6.2359,32900.0
2008-03-18 15:15:00,7.64,7.65,7.63,7.65,17200.0,6.2359,6.244,6.2277,6.244,17200.0
2008-03-18 15:20:00,7.65,7.68,7.64,7.67,77600.0,6.244,6.2685,6.2359,6.2604,77600.0
2008-03-18 15:25:00,7.68,7.69,7.67,7.68,61600.0,6.2685,6.2767,6.2604,6.2685,61600.0
2008-03-18 15:30:00,7.68,7.69,7.68,7.68,57600.0,6.2685,6.2767,6.2685,6.2685,57600.0
2008-03-18 15:35:00,7.69,7.69,7.68,7.69,67200.0,6.2767,6.2767,6.2685,6.2767,67200.0
2008-03-18 15:40:00,7.68,7.7,7.68,7.69,65500.0,6.2685,6.2848,6.2685,6.2767,65500.0
2008-03-18 15:45:00,7.69,7.7,7.68,7.69,52700.0,6.2767,6.2848,6.2685,6.2767,52700.0
2008-03-18 15:50:00,7.68,7.72,7.68,7.72,136200.0,6.2685,6.3012,6.2685,6.3012,136200.0
2008-03-18 15:55:00,7.71,7.75,7.71,7.75,196500.0,6.293,6.3257,6.293,6.3257,196500.0
2008-03-19 09:30:00,7.49,7.51,7.13,7.22,244900.0,6.1134,6.1298,5.8196,5.8931,244900.0
2008-03-19 09:35:00,7.21,7.4,7.21,7.35,325200.0,5.8849,6.04,5.8849,5.9992,325200.0
2008-03-19 09:40:00,7.34,7.35,7.27,7.34,448000.0,5.991,5.9992,5.9339,5.991,448000.0
2008-03-19 09:45:00,7.34,7.35,7.3,7.3,114300.0,5.991,5.9992,5.9584,5.9584,114300.0
2008-03-19 09:50:00,7.3,7.35,7.29,7.33,281300.0,5.9584,5.9992,5.9502,5.9828,281300.0
2008-03-19 09:55:00,7.32,7.32,7.2,7.21,201800.0,5.9747,5.9747,5.8767,5.8849,201800.0
2008-03-19 10:00:00,7.21,7.3,7.2,7.29,143900.0,5.8849,5.9584,5.8767,5.9502,143900.0
2008-03-19 10:05:00,7.3,7.3,7.25,7.25,50900.0,5.9584,5.9584,5.9176,5.9176,50900.0
2008-03-19 10:10:00,7.26,7.27,7.22,7.24,167400.0,5.9257,5.9339,5.8931,5.9094,167400.0
2008-03-19 10:15:00,7.24,7.27,7.22,7.26,224200.0,5.9094,5.9339,5.8931,5.9257,224200.0
2008-03-19 10:20:00,7.26,7.26,7.2,7.2,191400.0,5.9257,5.9257,5.8767,5.8767,191400.0
2008-03-19 10:25:00,7.2,7.21,7.06,7.06,386200.0,5.8767,5.8849,5.7625,5.7625,386200.0
2008-03-19 10:30:00,7.06,7.07,6.92,7.02,539800.0,5.7625,5.7706,5.6482,5.7298,539800.0
2008-03-19 10:35:00,7.0,7.02,6.97,6.97,379500.0,5.7135,5.7298,5.689,5.689,379500.0
2008-03-19 10:40:00,6.97,6.98,6.92,6.94,175900.0,5.689,5.6972,5.6482,5.6645,175900.0
2008-03-19 10:45:00,6.94,6.98,6.92,6.96,362300.0,5.6645,5.6972,5.6482,5.6808,362300.0
2008-03-19 10:50:00,6.97,6.98,6.96,6.98,157500.0,5.689,5.6972,5.6808,5.6972,157500.0
2008-03-19 10:55:00,6.97,6.98,6.95,6.97,194200.0,5.689,5.6972,5.6727,5.689,194200.0
2008-03-19 11:00:00,6.97,6.98,6.92,6.95,403600.0,5.689,5.6972,5.6482,5.6727,403600.0
2008-03-19 11:05:00,6.96,6.96,6.83,6.86,180100.0,5.6808,5.6808,5.5747,5.5992,180100.0
2008-03-19 11:10:00,6.87,6.95,6.86,6.92,79300.0,5.6074,5.6727,5.5992,5.6482,79300.0
2008-03-19 11:15:00,6.93,7.01,6.93,6.99,168800.0,5.6564,5.7217,5.6564,5.7053,168800.0
2008-03-19 11:20:00,7.0,7.01,6.97,6.98,59400.0,5.7135,5.7217,5.689,5.6972,59400.0
2008-03-19 11:25:00,6.98,7.0,6.97,6.98,40800.0,5.6972,5.7135,5.689,5.6972,40800.0
2008-03-19 11:30:00,6.98,7.14,6.95,7.13,247600.0,5.6972,5.8278,5.6727,5.8196,247600.0
2008-03-19 11:35:00,7.12,7.16,7.01,7.01,95600.0,5.8114,5.8441,5.7217,5.7217,95600.0
2008-03-19 11:40:00,7.01,7.02,6.95,6.96,98600.0,5.7217,5.7298,5.6727,5.6808,98600.0
2008-03-19 11:45:00,6.96,6.98,6.95,6.97,33200.0,5.6808,5.6972,5.6727,5.689,33200.0
2008-03-19 11:50:00,6.97,7.01,6.95,6.98,140700.0,5.689,5.7217,5.6727,5.6972,140700.0
2008-03-19 11:55:00,6.99,6.99,6.97,6.97,15200.0,5.7053,5.7053,5.689,5.689,15200.0
2008-03-19 12:00:00,6.97,6.98,6.96,6.96,29700.0,5.689,5.6972,5.6808,5.6808,29700.0
2008-03-19 12:05:00,6.96,6.97,6.9,6.92,168500.0,5.6808,5.689,5.6319,5.6482,168500.0
2008-03-19 12:10:00,6.91,6.95,6.9,6.91,36800.0,5.64,5.6727,5.6319,5.64,36800.0
2008-03-19 12:15:00,6.91,6.97,6.9,6.94,44200.0,5.64,5.689,5.6319,5.6645,44200.0
2008-03-19 12:20:00,6.95,6.95,6.91,6.91,16200.0,5.6727,5.6727,5.64,5.64,16200.0
2008-03-19 12:25:00,6.9,6.95,6.9,6.92,36300.0,5.6319,5.6727,5.6319,5.6482,36300.0
2008-03-19 12:30:00,6.91,6.92,6.9,6.9,74600.0,5.64,5.6482,5.6319,5.6319,74600.0
2008-03-19 12:35:00,6.91,7.01,6.9,6.94,192000.0,5.64,5.7217,5.6319,5.6645,192000.0
2008-03-19 12:40:00,6.93,6.94,6.89,6.9,55700.0,5.6564,5.6645,5.6237,5.6319,55700.0
2008-03-19 12:45:00,6.9,6.94,6.9,6.93,16800.0,5.6319,5.6645,5.6319,5.6564,16800.0
2008-03-19 12:50:00,6.92,6.94,6.91,6.93,94800.0,5.6482,5.6645,5.64,5.6564,94800.0
2008-03-19 12:55:00,6.93,6.93,6.85,6.85,213500.0,5.6564,5.6564,5.5911,5.5911,213500.0
2008-03-19 13:00:00,6.86,6.91,6.86,6.91,40100.0,5.5992,5.64,5.5992,5.64,40100.0
2008-03-19 13:05:00,6.91,6.96,6.9,6.9,156400.0,5.64,5.6808,5.6319,5.6319,156400.0
2008-03-19 13:10:00,6.91,6.91,6.9,6.9,73200.0,5.64,5.64,5.6319,5.6319,73200.0
2008-03-19 13:15:00,6.9,6.94,6.9,6.94,83800.0,5.6319,5.6645,5.6319,5.6645,83800.0
2008-03-19 13:20:00,6.94,6.94,6.92,6.94,67200.0,5.6645,5.6645,5.6482,5.6645,67200.0
2008-03-19 13:25:00,6.94,6.94,6.91,6.94,120500.0,5.6645,5.6645,5.64,5.6645,120500.0
2008-03-19 13:30:00,6.93,6.95,6.89,6.9,159300.0,5.6564,5.6727,5.6237,5.6319,159300.0
2008-03-19 13:35:00,6.9,6.9,6.89,6.9,123900.0,5.6319,5.6319,5.6237,5.6319,123900.0
2008-03-19 13:40:00,6.89,6.98,6.89,6.93,112900.0,5.6237,5.6972,5.6237,5.6564,112900.0
2008-03-19 13:45:00,6.93,6.94,6.93,6.93,20000.0,5.6564,5.6645,5.6564,5.6564,20000.0
2008-03-19 13:50:00,6.93,6.94,6.89,6.9,25900.0,5.6564,5.6645,5.6237,5.6319,25900.0
2008-03-19 13:55:00,6.89,6.9,6.89,6.9,34000.0,5.6237,5.6319,5.6237,5.6319,34000.0
2008-03-19 14:00:00,6.89,6.96,6.89,6.93,180600.0,5.6237,5.6808,5.6237,5.6564,180600.0
2008-03-19 14:05:00,6.92,6.95,6.92,6.95,155500.0,5.6482,5.6727,5.6482,5.6727,155500.0
2008-03-19 14:10:00,6.95,6.99,6.94,6.98,108900.0,5.6727,5.7053,5.6645,5.6972,108900.0
2008-03-19 14:15:00,6.99,6.99,6.92,6.94,129400.0,5.7053,5.7053,5.6482,5.6645,129400.0
2008-03-19 14:20:00,6.93,7.0,6.93,6.99,102500.0,5.6564,5.7135,5.6564,5.7053,102500.0
2008-03-19 14:25:00,6.99,7.01,6.98,7.0,89500.0,5.7053,5.7217,5.6972,5.7135,89500.0
2008-03-19 14:30:00,7.01,7.01,6.95,6.95,99000.0,5.7217,5.7217,5.6727,5.6727,99000.0
2008-03-19 14:35:00,6.96,6.97,6.94,6.94,57100.0,5.6808,5.689,5.6645,5.6645,57100.0
2008-03-19 14:40:00,6.94,6.97,6.94,6.97,90600.0,5.6645,5.689,5.6645,5.689,90600.0
2008-03-19 14:45:00,6.97,6.98,6.96,6.96,44000.0,5.689,5.6972,5.6808,5.6808,44000.0
2008-03-19 14:50:00,6.96,6.97,6.95,6.97,110200.0,5.6808,5.689,5.6727,5.689,110200.0
2008-03-19 14:55:00,6.97,7.0,6.96,6.99,35400.0,5.689,5.7135,5.6808,5.7053,35400.0
2008-03-19 15:00:00,7.0,7.02,6.98,7.02,135500.0,5.7135,5.7298,5.6972,5.7298,135500.0
2008-03-19 15:05:00,7.01,7.05,7.01,7.05,169000.0,5.7217,5.7543,5.7217,5.7543,169000.0
2008-03-19 15:10:00,7.04,7.06,7.0,7.01,106900.0,5.7461,5.7625,5.7135,5.7217,106900.0
2008-03-19 15:15:00,7.01,7.01,6.96,6.97,190300.0,5.7217,5.7217,5.6808,5.689,190300.0
2008-03-19 15:20:00,6.97,6.98,6.96,6.96,357500.0,5.689,5.6972,5.6808,5.6808,357500.0
2008-03-19 15:25:00,6.96,6.97,6.95,6.96,94700.0,5.6808,5.689,5.6727,5.6808,94700.0
2008-03-19 15:30:00,6.95,6.96,6.9,6.9,301500.0,5.6727,5.6808,5.6319,5.6319,301500.0
2008-03-19 15:35:00,6.89,6.89,6.84,6.84,111700.0,5.6237,5.6237,5.5829,5.5829,111700.0
2008-03-19 15:40:00,6.84,6.86,6.82,6.85,205200.0,5.5829,5.5992,5.5666,5.5911,205200.0
2008-03-19 15:45:00,6.85,6.86,6.83,6.85,123700.0,5.5911,5.5992,5.5747,5.5911,123700.0
2008-03-19 15:50:00,6.84,6.84,6.82,6.83,148200.0,5.5829,5.5829,5.5666,5.5747,148200.0
2008-03-19 15:55:00,6.84,6.86,6.83,6.85,185900.0,5.5829,5.5992,5.5747,5.5911,185900.0
2008-03-20 09:30:00,6.87,6.96,6.81,6.93,1665200.0,5.6074,5.6808,5.5584,5.6564,1665200.0
2008-03-20 09:35:00,6.93,6.94,6.86,6.87,52500.0,5.6564,5.6645,5.5992,5.6074,52500.0
2008-03-20 09:40:00,6.86,6.86,6.69,6.75,141100.0,5.5992,5.5992,5.4605,5.5094,141100.0
2008-03-20 09:45:00,6.76,6.83,6.75,6.82,56400.0,5.5176,5.5747,5.5094,5.5666,56400.0
2008-03-20 09:50:00,6.82,6.85,6.8,6.85,45700.0,5.5666,5.5911,5.5503,5.5911,45700.0
2008-03-20 09:55:00,6.84,6.85,6.84,6.85,21900.0,5.5829,5.5911,5.5829,5.5911,21900.0
2008-03-20 10:00:00,6.85,6.91,6.85,6.88,65900.0,5.5911,5.64,5.5911,5.6156,65900.0
2008-03-20 10:05:00,6.89,6.89,6.84,6.85,41700.0,5.6237,5.6237,5.5829,5.5911,41700.0
2008-03-20 10:10:00,6.84,6.85,6.82,6.84,57000.0,5.5829,5.5911,5.5666,5.5829,57000.0
2008-03-20 10:15:00,6.84,6.84,6.82,6.82,37400.0,5.5829,5.5829,5.5666,5.5666,37400.0
2008-03-20 10:20:00,6.82,6.83,6.82,6.82,49800.0,5.5666,5.5747,5.5666,5.5666,49800.0
2008-03-20 10:25:00,6.82,6.83,6.76,6.77,71100.0,5.5666,5.5747,5.5176,5.5258,71100.0
2008-03-20 10:30:00,6.76,6.77,6.75,6.77,87800.0,5.5176,5.5258,5.5094,5.5258,87800.0
2008-03-20 10:35:00,6.76,6.77,6.73,6.73,82700.0,5.5176,5.5258,5.4931,5.4931,82700.0
2008-03-20 10:40:00,6.73,6.74,6.69,6.71,88100.0,5.4931,5.5013,5.4605,5.4768,88100.0
2008-03-20 10:45:00,6.7,6.71,6.7,6.7,56000.0,5.4686,5.4768,5.4686,5.4686,56000.0
2008-03-20 10:50:00,6.7,6.71,6.69,6.71,63300.0,5.4686,5.4768,5.4605,5.4768,63300.0
2008-03-20 10:55:00,6.71,6.71,6.7,6.7,57000.0,5.4768,5.4768,5.4686,5.4686,57000.0
2008-03-20 11:00:00,6.71,6.71,6.67,6.68,62300.0,5.4768,5.4768,5.4441,5.4523,62300.0
2008-03-20 11:05:00,6.68,6.69,6.67,6.68,29500.0,5.4523,5.4605,5.4441,5.4523,29500.0
2008-03-20 11:10:00,6.69,6.69,6.65,6.65,66100.0,5.4605,5.4605,5.4278,5.4278,66100.0
2008-03-20 11:15:00,6.65,6.66,6.63,6.64,80100.0,5.4278,5.436,5.4115,5.4197,80100.0
2008-03-20 11:20:00,6.64,6.64,6.63,6.64,41400.0,5.4197,5.4197,5.4115,5.4197,41400.0
2008-03-20 11:25:00,6.64,6.64,6.63,6.64,36800.0,5.4197,5.4197,5.4115,5.4197,36800.0
2008-03-20 11:30:00,6.64,6.65,6.63,6.65,50400.0,5.4197,5.4278,5.4115,5.4278,50400.0
2008-03-20 11:35:00,6.65,6.65,6.64,6.64,52400.0,5.4278,5.4278,5.4197,5.4197,52400.0
2008-03-20 11:40:00,6.64,6.64,6.62,6.63,84900.0,5.4197,5.4197,5.4033,5.4115,84900.0
2008-03-20 11:45:00,6.63,6.63,6.6,6.6,45300.0,5.4115,5.4115,5.387,5.387,45300.0
2008-03-20 11:50:00,6.61,6.61,6.57,6.58,41800.0,5.3952,5.3952,5.3625,5.3707,41800.0
2008-03-20 11:55:00,6.58,6.58,6.57,6.58,19700.0,5.3707,5.3707,5.3625,5.3707,19700.0
2008-03-20 12:00:00,6.58,6.63,6.56,6.63,162700.0,5.3707,5.4115,5.3544,5.4115,162700.0
2008-03-20 12:05:00,6.63,6.66,6.61,6.61,110700.0,5.4115,5.436,5.3952,5.3952,110700.0
2008-03-20 12:10:00,6.61,6.62,6.6,6.61,38100.0,5.3952,5.4033,5.387,5.3952,38100.0
2008-03-20 12:15:00,6.61,6.62,6.6,6.6,73600.0,5.3952,5.4033,5.387,5.387,73600.0
2008-03-20 12:20:00,6.61,6.61,6.57,6.58,56800.0,5.3952,5.3952,5.3625,5.3707,56800.0
2008-03-20 12:25:00,6.58,6.58,6.57,6.57,26200.0,5.3707,5.3707,5.3625,5.3625,26200.0
2008-03-20 12:30:00,6.58,6.58,6.55,6.55,34100.0,5.3707,5.3707,5.3462,5.3462,34100.0
2008-03-20 12:35:00,6.56,6.56,6.52,6.52,82700.0,5.3544,5.3544,5.3217,5.3217,82700.0
2008-03-20 12:40:00,6.52,6.53,6.51,6.51,110000.0,5.3217,5.3299,5.3136,5.3136,110000.0
2008-03-20 12:45:00,6.52,6.53,6.49,6.52,146300.0,5.3217,5.3299,5.2972,5.3217,146300.0
2008-03-20 12:50:00,6.53,6.54,6.51,6.51,47700.0,5.3299,5.338,5.3136,5.3136,47700.0
2008-03-20 12:55:00,6.52,6.52,6.51,6.51,38900.0,5.3217,5.3217,5.3136,5.3136,38900.0
2008-03-20 13:00:00,6.51,6.52,6.51,6.52,46900.0,5.3136,5.3217,5.3136,5.3217,46900.0
2008-03-20 13:05:00,6.51,6.52,6.51,6.52,54200.0,5.3136,5.3217,5.3136,5.3217,54200.0
2008-03-20 13:10:00,6.52,6.53,6.5,6.5,52700.0,5.3217,5.3299,5.3054,5.3054,52700.0
2008-03-20 13:15:00,6.51,6.51,6.5,6.51,18900.0,5.3136,5.3136,5.3054,5.3136,18900.0
2008-03-20 13:20:00,6.5,6.54,6.5,6.53,91500.0,5.3054,5.338,5.3054,5.3299,91500.0
2008-03-20 13:25:00,6.53,6.56,6.52,6.54,64000.0,5.3299,5.3544,5.3217,5.338,64000.0
2008-03-20 13:30:00,6.54,6.56,6.53,6.56,56400.0,5.338,5.3544,5.3299,5.3544,56400.0
2008-03-20 13:35:00,6.56,6.62,6.55,6.6,95300.0,5.3544,5.4033,5.3462,5.387,95300.0
2008-03-20 13:40:00,6.59,6.6,6.58,6.59,52100.0,5.3788,5.387,5.3707,5.3788,52100.0
2008-03-20 13:45:00,6.59,6.61,6.58,6.61,74800.0,5.3788,5.3952,5.3707,5.3952,74800.0
2008-03-20 13:50:00,6.61,6.62,6.61,6.62,50100.0,5.3952,5.4033,5.3952,5.4033,50100.0
2008-03-20 13:55:00,6.62,6.64,6.61,6.64,76900.0,5.4033,5.4197,5.3952,5.4197,76900.0
2008-03-20 14:00:00,6.64,6.65,6.62,6.63,37500.0,5.4197,5.4278,5.4033,5.4115,37500.0
2008-03-20 14:05:00,6.62,6.63,6.62,6.62,32500.0,5.4033,5.4115,5.4033,5.4033,32500.0
2008-03-20 14:10:00,6.62,6.63,6.6,6.61,48900.0,5.4033,5.4115,5.387,5.3952,48900.0
2008-03-20 14:15:00,6.62,6.62,6.57,6.58,76300.0,5.4033,5.4033,5.3625,5.3707,76300.0
2008-03-20 14:20:00,6.57,6.59,6.56,6.58,63600.0,5.3625,5.3788,5.3544,5.3707,63600.0
2008-03-20 14:25:00,6.58,6.59,6.58,6.59,25500.0,5.3707,5.3788,5.3707,5.3788,25500.0
2008-03-20 14:30:00,6.59,6.63,6.59,6.62,69800.0,5.3788,5.4115,5.3788,5.4033,69800.0
2008-03-20 14:35:00,6.62,6.68,6.62,6.66,83700.0,5.4033,5.4523,5.4033,5.436,83700.0
2008-03-20 14:40:00,6.66,6.71,6.63,6.7,252800.0,5.436,5.4768,5.4115,5.4686,252800.0
2008-03-20 14:45:00,6.7,6.71,6.69,6.69,49200.0,5.4686,5.4768,5.4605,5.4605,49200.0
2008-03-20 14:50:00,6.69,6.7,6.69,6.69,53200.0,5.4605,5.4686,5.4605,5.4605,53200.0
2008-03-20 14:55:00,6.7,6.7,6.66,6.69,83300.0,5.4686,5.4686,5.436,5.4605,83300.0
2008-03-20 15:00:00,6.68,6.71,6.68,6.7,67300.0,5.4523,5.4768,5.4523,5.4686,67300.0
2008-03-20 15:05:00,6.69,6.77,6.69,6.72,240700.0,5.4605,5.5258,5.4605,5.485,240700.0
2008-03-20 15:10:00,6.72,6.74,6.71,6.72,52000.0,5.485,5.5013,5.4768,5.485,52000.0
2008-03-20 15:15:00,6.71,6.72,6.7,6.7,42800.0,5.4768,5.485,5.4686,5.4686,42800.0
2008-03-20 15:20:00,6.69,6.71,6.69,6.71,48700.0,5.4605,5.4768,5.4605,5.4768,48700.0
2008-03-20 15:25:00,6.7,6.71,6.66,6.68,77800.0,5.4686,5.4768,5.436,5.4523,77800.0
2008-03-20 15:30:00,6.69,6.72,6.68,6.71,86300.0,5.4605,5.485,5.4523,5.4768,86300.0
2008-03-20 15:35:00,6.71,6.72,6.7,6.72,68300.0,5.4768,5.485,5.4686,5.485,68300.0
2008-03-20 15:40:00,6.72,6.72,6.69,6.71,107400.0,5.485,5.485,5.4605,5.4768,107400.0
2008-03-20 15:45:00,6.71,6.74,6.71,6.73,116400.0,5.4768,5.5013,5.4768,5.4931,116400.0
2008-03-20 15:50:00,6.73,6.73,6.72,6.73,133900.0,5.4931,5.4931,5.485,5.4931,133900.0
2008-03-20 15:55:00,6.73,6.74,6.7,6.71,324300.0,5.4931,5.5013,5.4686,5.4768,324300.0
2008-03-24 09:30:00,6.78,6.78,6.71,6.75,71100.0,5.5339,5.5339,5.4768,5.5094,71100.0
2008-03-24 09:35:00,6.75,6.85,6.74,6.85,66100.0,5.5094,5.5911,5.5013,5.5911,66100.0
2008-03-24 09:40:00,6.85,6.85,6.81,6.84,52000.0,5.5911,5.5911,5.5584,5.5829,52000.0
2008-03-24 09:45:00,6.83,6.88,6.83,6.88,104100.0,5.5747,5.6156,5.5747,5.6156,104100.0
2008-03-24 09:50:00,6.89,6.93,6.85,6.87,63900.0,5.6237,5.6564,5.5911,5.6074,63900.0
2008-03-24 09:55:00,6.86,6.9,6.85,6.9,28800.0,5.5992,5.6319,5.5911,5.6319,28800.0
2008-03-24 10:00:00,6.9,6.96,6.9,6.95,86900.0,5.6319,5.6808,5.6319,5.6727,86900.0
2008-03-24 10:05:00,6.96,6.99,6.95,6.96,77900.0,5.6808,5.7053,5.6727,5.6808,77900.0
2008-03-24 10:10:00,6.97,7.03,6.96,7.02,81900.0,5.689,5.738,5.6808,5.7298,81900.0
2008-03-24 10:15:00,7.02,7.06,7.01,7.04,119500.0,5.7298,5.7625,5.7217,5.7461,119500.0
2008-03-24 10:20:00,7.04,7.14,7.03,7.11,171500.0,5.7461,5.8278,5.738,5.8033,171500.0
2008-03-24 10:25:00,7.1,7.14,7.1,7.13,85700.0,5.7951,5.8278,5.7951,5.8196,85700.0
2008-03-24 10:30:00,7.13,7.13,7.1,7.1,94100.0,5.8196,5.8196,5.7951,5.7951,94100.0
2008-03-24 10:35:00,7.1,7.11,7.08,7.08,45900.0,5.7951,5.8033,5.7788,5.7788,45900.0
2008-03-24 10:40:00,7.09,7.09,7.08,7.09,90200.0,5.787,5.787,5.7788,5.787,90200.0
2008-03-24 10:45:00,7.09,7.09,7.07,7.08,97800.0,5.787,5.787,5.7706,5.7788,97800.0
2008-03-24 10:50:00,7.08,7.08,7.03,7.04,70200.0,5.7788,5.7788,5.738,5.7461,70200.0
2008-03-24 10:55:00,7.03,7.06,7.03,7.05,69500.0,5.738,5.7625,5.738,5.7543,69500.0
2008-03-24 11:00:00,7.05,7.06,7.04,7.05,29500.0,5.7543,5.7625,5.7461,5.7543,29500.0
2008-03-24 11:05:00,7.05,7.05,7.03,7.03,47600.0,5.7543,5.7543,5.738,5.738,47600.0
2008-03-24 11:10:00,7.04,7.04,7.03,7.04,64400.0,5.7461,5.7461,5.738,5.7461,64400.0
2008-03-24 11:15:00,7.04,7.05,7.03,7.04,27300.0,5.7461,5.7543,5.738,5.7461,27300.0
2008-03-24 11:20:00,7.04,7.07,7.0,7.06,135000.0,5.7461,5.7706,5.7135,5.7625,135000.0
2008-03-24 11:25:00,7.06,7.08,7.05,7.06,26400.0,5.7625,5.7788,5.7543,5.7625,26400.0
2008-03-24 11:30:00,7.05,7.07,7.04,7.06,29900.0,5.7543,5.7706,5.7461,5.7625,29900.0
2008-03-24 11:35:00,7.07,7.07,7.06,7.07,18600.0,5.7706,5.7706,5.7625,5.7706,18600.0
2008-03-24 11:40:00,7.07,7.1,7.06,7.07,47400.0,5.7706,5.7951,5.7625,5.7706,47400.0
2008-03-24 11:45:00,7.07,7.07,7.06,7.06,10200.0,5.7706,5.7706,5.7625,5.7625,10200.0
2008-03-24 11:50:00,7.07,7.08,7.06,7.07,30400.0,5.7706,5.7788,5.7625,5.7706,30400.0
2008-03-24 11:55:00,7.08,7.08,7.07,7.08,47600.0,5.7788,5.7788,5.7706,5.7788,47600.0
2008-03-24 12:00:00,7.08,7.08,7.07,7.08,64600.0,5.7788,5.7788,5.7706,5.7788,64600.0
2008-03-24 12:05:00,7.07,7.09,7.07,7.08,32200.0,5.7706,5.787,5.7706,5.7788,32200.0
2008-03-24 12:10:00,7.08,7.08,7.06,7.08,30800.0,5.7788,5.7788,5.7625,5.7788,30800.0
2008-03-24 12:15:00,7.08,7.12,7.08,7.12,16900.0,5.7788,5.8114,5.7788,5.8114,16900.0
2008-03-24 12:20:00,7.11,7.14,7.11,7.14,20100.0,5.8033,5.8278,5.8033,5.8278,20100.0
2008-03-24 12:25:00,7.14,7.15,7.13,7.15,65500.0,5.8278,5.8359,5.8196,5.8359,65500.0
2008-03-24 12:30:00,7.15,7.15,7.13,7.14,40600.0,5.8359,5.8359,5.8196,5.8278,40600.0
2008-03-24 12:35:00,7.13,7.14,7.13,7.14,36000.0,5.8196,5.8278,5.8196,5.8278,36000.0
2008-03-24 12:40:00,7.13,7.15,7.13,7.15,58900.0,5.8196,5.8359,5.8196,5.8359,58900.0
2008-03-24 12:45:00,7.14,7.15,7.12,7.12,108600.0,5.8278,5.8359,5.8114,5.8114,108600.0
2008-03-24 12:50:00,7.13,7.15,7.11,7.13,109800.0,5.8196,5.8359,5.8033,5.8196,109800.0
2008-03-24 12:55:00,7.13,7.15,7.12,7.14,29400.0,5.8196,5.8359,5.8114,5.8278,29400.0
2008-03-24 13:00:00,7.15,7.15,7.12,7.13,94200.0,5.8359,5.8359,5.8114,5.8196,94200.0
2008-03-24 13:05:00,7.13,7.14,7.11,7.11,56900.0,5.8196,5.8278,5.8033,5.8033,56900.0
2008-03-24 13:10:00,7.12,7.14,7.11,7.14,52000.0,5.8114,5.8278,5.8033,5.8278,52000.0
2008-03-24 13:15:00,7.14,7.15,7.14,7.15,10300.0,5.8278,5.8359,5.8278,5.8359,10300.0
2008-03-24 13:20:00,7.15,7.17,7.14,7.16,50000.0,5.8359,5.8523,5.8278,5.8441,50000.0
2008-03-24 13:25:00,7.16,7.18,7.16,7.18,32700.0,5.8441,5.8604,5.8441,5.8604,32700.0
2008-03-24 13:30:00,7.18,7.18,7.17,7.17,30100.0,5.8604,5.8604,5.8523,5.8523,30100.0
2008-03-24 13:35:00,7.17,7.18,7.16,7.16,83000.0,5.8523,5.8604,5.8441,5.8441,83000.0
2008-03-24 13:40:00,7.17,7.17,7.15,7.16,28500.0,5.8523,5.8523,5.8359,5.8441,28500.0
2008-03-24 13:45:00,7.15,7.16,7.14,7.16,39200.0,5.8359,5.8441,5.8278,5.8441,39200.0
2008-03-24 13:50:00,7.16,7.17,7.15,7.16,9900.0,5.8441,5.8523,5.8359,5.8441,9900.0
2008-03-24 13:55:00,7.16,7.18,7.15,7.17,37500.0,5.8441,5.8604,5.8359,5.8523,37500.0
2008-03-24 14:00:00,7.18,7.18,7.12,7.13,35500.0,5.8604,5.8604,5.8114,5.8196,35500.0
2008-03-24 14:05:00,7.13,7.14,7.12,7.13,27300.0,5.8196,5.8278,5.8114,5.8196,27300.0
2008-03-24 14:10:00,7.12,7.15,7.12,7.13,27300.0,5.8114,5.8359,5.8114,5.8196,27300.0
2008-03-24 14:15:00,7.13,7.14,7.11,7.12,32200.0,5.8196,5.8278,5.8033,5.8114,32200.0
2008-03-24 14:20:00,7.12,7.12,7.11,7.12,26700.0,5.8114,5.8114,5.8033,5.8114,26700.0
2008-03-24 14:25:00,7.11,7.12,7.11,7.12,24800.0,5.8033,5.8114,5.8033,5.8114,24800.0
2008-03-24 14:30:00,7.12,7.12,7.11,7.12,16900.0,5.8114,5.8114,5.8033,5.8114,16900.0
2008-03-24 14:35:00,7.11,7.13,7.11,7.13,93200.0,5.8033,5.8196,5.8033,5.8196,93200.0
2008-03-24 14:40:00,7.13,7.13,7.12,7.12,81900.0,5.8196,5.8196,5.8114,5.8114,81900.0
2008-03-24 14:45:00,7.11,7.12,7.11,7.12,48200.0,5.8033,5.8114,5.8033,5.8114,48200.0
2008-03-24 14:50:00,7.12,7.12,7.11,7.12,20100.0,5.8114,5.8114,5.8033,5.8114,20100.0
2008-03-24 14:55:00,7.12,7.12,7.08,7.08,53800.0,5.8114,5.8114,5.7788,5.7788,53800.0
2008-03-24 15:00:00,7.08,7.1,7.07,7.1,34200.0,5.7788,5.7951,5.7706,5.7951,34200.0
2008-03-24 15:05:00,7.1,7.12,7.07,7.11,98400.0,5.7951,5.8114,5.7706,5.8033,98400.0
2008-03-24 15:10:00,7.11,7.16,7.11,7.16,106500.0,5.8033,5.8441,5.8033,5.8441,106500.0
2008-03-24 15:15:00,7.15,7.16,7.12,7.12,96500.0,5.8359,5.8441,5.8114,5.8114,96500.0
2008-03-24 15:20:00,7.12,7.13,7.11,7.12,70900.0,5.8114,5.8196,5.8033,5.8114,70900.0
2008-03-24 15:25:00,7.12,7.15,7.11,7.12,110100.0,5.8114,5.8359,5.8033,5.8114,110100.0
2008-03-24 15:30:00,7.12,7.14,7.12,7.14,77600.0,5.8114,5.8278,5.8114,5.8278,77600.0
2008-03-24 15:35:00,7.14,7.17,7.13,7.14,95400.0,5.8278,5.8523,5.8196,5.8278,95400.0
2008-03-24 15:40:00,7.15,7.15,7.12,7.12,70100.0,5.8359,5.8359,5.8114,5.8114,70100.0
2008-03-24 15:45:00,7.12,7.15,7.11,7.14,220300.0,5.8114,5.8359,5.8033,5.8278,220300.0
2008-03-24 15:50:00,7.14,7.16,7.13,7.16,116300.0,5.8278,5.8441,5.8196,5.8441,116300.0
2008-03-24 15:55:00,7.16,7.17,7.15,7.17,202000.0,5.8441,5.8523,5.8359,5.8523,202000.0
2008-03-25 09:30:00,7.19,7.19,7.13,7.15,37500.0,5.8686,5.8686,5.8196,5.8359,37500.0
2008-03-25 09:35:00,7.15,7.2,7.15,7.19,35800.0,5.8359,5.8767,5.8359,5.8686,35800.0
2008-03-25 09:40:00,7.2,7.3,7.19,7.22,61600.0,5.8767,5.9584,5.8686,5.8931,61600.0
2008-03-25 09:45:00,7.23,7.25,7.2,7.23,74000.0,5.9012,5.9176,5.8767,5.9012,74000.0
2008-03-25 09:50:00,7.23,7.24,7.19,7.2,112400.0,5.9012,5.9094,5.8686,5.8767,112400.0
2008-03-25 09:55:00,7.2,7.21,7.17,7.18,26800.0,5.8767,5.8849,5.8523,5.8604,26800.0
2008-03-25 10:00:00,7.17,7.17,7.14,7.14,61900.0,5.8523,5.8523,5.8278,5.8278,61900.0
2008-03-25 10:05:00,7.14,7.14,7.12,7.12,60600.0,5.8278,5.8278,5.8114,5.8114,60600.0
2008-03-25 10:10:00,7.12,7.12,7.04,7.08,148900.0,5.8114,5.8114,5.7461,5.7788,148900.0
2008-03-25 10:15:00,7.07,7.08,7.07,7.07,89000.0,5.7706,5.7788,5.7706,5.7706,89000.0
2008-03-25 10:20:00,7.07,7.08,7.05,7.06,65500.0,5.7706,5.7788,5.7543,5.7625,65500.0
2008-03-25 10:25:00,7.05,7.06,7.03,7.04,41800.0,5.7543,5.7625,5.738,5.7461,41800.0
2008-03-25 10:30:00,7.03,7.05,7.03,7.04,17500.0,5.738,5.7543,5.738,5.7461,17500.0
2008-03-25 10:35:00,7.04,7.05,7.01,7.01,37500.0,5.7461,5.7543,5.7217,5.7217,37500.0
2008-03-25 10:40:00,7.02,7.03,7.01,7.02,63100.0,5.7298,5.738,5.7217,5.7298,63100.0
2008-03-25 10:45:00,7.03,7.03,7.02,7.03,88700.0,5.738,5.738,5.7298,5.738,88700.0
2008-03-25 10:50:00,7.03,7.05,7.01,7.04,41900.0,5.738,5.7543,5.7217,5.7461,41900.0
2008-03-25 10:55:00,7.04,7.07,7.02,7.07,74400.0,5.7461,5.7706,5.7298,5.7706,74400.0
2008-03-25 11:00:00,7.07,7.07,7.05,7.07,48000.0,5.7706,5.7706,5.7543,5.7706,48000.0
2008-03-25 11:05:00,7.07,7.08,7.06,7.07,17100.0,5.7706,5.7788,5.7625,5.7706,17100.0
2008-03-25 11:10:00,7.07,7.08,7.06,7.08,46500.0,5.7706,5.7788,5.7625,5.7788,46500.0
2008-03-25 11:15:00,7.08,7.08,7.02,7.03,34500.0,5.7788,5.7788,5.7298,5.738,34500.0
2008-03-25 11:20:00,7.02,7.04,7.02,7.04,36000.0,5.7298,5.7461,5.7298,5.7461,36000.0
2008-03-25 11:25:00,7.04,7.05,7.03,7.05,24100.0,5.7461,5.7543,5.738,5.7543,24100.0
2008-03-25 11:30:00,7.04,7.05,7.04,7.05,60000.0,5.7461,5.7543,5.7461,5.7543,60000.0
2008-03-25 11:35:00,7.04,7.05,7.04,7.05,24100.0,5.7461,5.7543,5.7461,5.7543,24100.0
2008-03-25 11:40:00,7.05,7.06,7.04,7.05,26100.0,5.7543,5.7625,5.7461,5.7543,26100.0
2008-03-25 11:45:00,7.05,7.05,7.03,7.05,22400.0,5.7543,5.7543,5.738,5.7543,22400.0
2008-03-25 11:50:00,7.04,7.06,7.04,7.05,19900.0,5.7461,5.7625,5.7461,5.7543,19900.0
2008-03-25 11:55:00,7.05,7.06,7.04,7.04,30100.0,5.7543,5.7625,5.7461,5.7461,30100.0
2008-03-25 12:00:00,7.05,7.11,7.04,7.11,41700.0,5.7543,5.8033,5.7461,5.8033,41700.0
2008-03-25 12:05:00,7.11,7.13,7.1,7.12,15700.0,5.8033,5.8196,5.7951,5.8114,15700.0
2008-03-25 12:10:00,7.12,7.13,7.1,7.11,30100.0,5.8114,5.8196,5.7951,5.8033,30100.0
2008-03-25 12:15:00,7.1,7.12,7.1,7.12,27300.0,5.7951,5.8114,5.7951,5.8114,27300.0
2008-03-25 12:20:00,7.11,7.11,7.1,7.1,39600.0,5.8033,5.8033,5.7951,5.7951,39600.0
2008-03-25 12:25:00,7.11,7.12,7.11,7.11,63300.0,5.8033,5.8114,5.8033,5.8033,63300.0
2008-03-25 12:30:00,7.12,7.12,7.11,7.12,14400.0,5.8114,5.8114,5.8033,5.8114,14400.0
2008-03-25 12:35:00,7.12,7.12,7.1,7.1,15100.0,5.8114,5.8114,5.7951,5.7951,15100.0
2008-03-25 12:40:00,7.11,7.12,7.1,7.12,26500.0,5.8033,5.8114,5.7951,5.8114,26500.0
2008-03-25 12:45:00,7.12,7.12,7.11,7.12,7900.0,5.8114,5.8114,5.8033,5.8114,7900.0
2008-03-25 12:50:00,7.12,7.12,7.11,7.12,10700.0,5.8114,5.8114,5.8033,5.8114,10700.0
2008-03-25 12:55:00,7.12,7.12,7.1,7.1,11200.0,5.8114,5.8114,5.7951,5.7951,11200.0
2008-03-25 13:00:00,7.1,7.11,7.1,7.1,60300.0,5.7951,5.8033,5.7951,5.7951,60300.0
2008-03-25 13:05:00,7.11,7.11,7.1,7.1,12800.0,5.8033,5.8033,5.7951,5.7951,12800.0
2008-03-25 13:10:00,7.11,7.11,7.09,7.09,40800.0,5.8033,5.8033,5.787,5.787,40800.0
2008-03-25 13:15:00,7.1,7.1,7.09,7.09,4500.0,5.7951,5.7951,5.787,5.787,4500.0
2008-03-25 13:20:00,7.1,7.11,7.09,7.11,24500.0,5.7951,5.8033,5.787,5.8033,24500.0
2008-03-25 13:25:00,7.1,7.11,7.09,7.1,22700.0,5.7951,5.8033,5.787,5.7951,22700.0
2008-03-25 13:30:00,7.1,7.1,7.08,7.09,76600.0,5.7951,5.7951,5.7788,5.787,76600.0
2008-03-25 13:35:00,7.08,7.09,7.08,7.08,11500.0,5.7788,5.787,5.7788,5.7788,11500.0
2008-03-25 13:40:00,7.08,7.09,7.06,7.06,21200.0,5.7788,5.787,5.7625,5.7625,21200.0
2008-03-25 13:45:00,7.07,7.08,7.06,7.08,30000.0,5.7706,5.7788,5.7625,5.7788,30000.0
2008-03-25 13:50:00,7.08,7.11,7.07,7.11,22000.0,5.7788,5.8033,5.7706,5.8033,22000.0
2008-03-25 13:55:00,7.11,7.12,7.1,7.12,19500.0,5.8033,5.8114,5.7951,5.8114,19500.0
2008-03-25 14:00:00,7.11,7.12,7.1,7.12,48500.0,5.8033,5.8114,5.7951,5.8114,48500.0
2008-03-25 14:05:00,7.11,7.14,7.11,7.13,25000.0,5.8033,5.8278,5.8033,5.8196,25000.0
2008-03-25 14:10:00,7.14,7.18,7.12,7.13,122700.0,5.8278,5.8604,5.8114,5.8196,122700.0
2008-03-25 14:15:00,7.13,7.13,7.12,7.12,13800.0,5.8196,5.8196,5.8114,5.8114,13800.0
2008-03-25 14:20:00,7.13,7.13,7.12,7.13,49100.0,5.8196,5.8196,5.8114,5.8196,49100.0
2008-03-25 14:25:00,7.13,7.13,7.12,7.13,9300.0,5.8196,5.8196,5.8114,5.8196,9300.0
2008-03-25 14:30:00,7.12,7.13,7.1,7.11,123100.0,5.8114,5.8196,5.7951,5.8033,123100.0
2008-03-25 14:35:00,7.11,7.12,7.1,7.11,93300.0,5.8033,5.8114,5.7951,5.8033,93300.0
2008-03-25 14:40:00,7.1,7.11,7.1,7.11,13200.0,5.7951,5.8033,5.7951,5.8033,13200.0
2008-03-25 14:45:00,7.1,7.11,7.09,7.1,23000.0,5.7951,5.8033,5.787,5.7951,23000.0
2008-03-25 14:50:00,7.1,7.12,7.1,7.12,70700.0,5.7951,5.8114,5.7951,5.8114,70700.0
2008-03-25 14:55:00,7.12,7.13,7.11,7.11,44600.0,5.8114,5.8196,5.8033,5.8033,44600.0
2008-03-25 15:00:00,7.12,7.12,7.11,7.11,13500.0,5.8114,5.8114,5.8033,5.8033,13500.0
2008-03-25 15:05:00,7.12,7.12,7.09,7.09,37200.0,5.8114,5.8114,5.787,5.787,37200.0
2008-03-25 15:10:00,7.1,7.11,7.09,7.1,82200.0,5.7951,5.8033,5.787,5.7951,82200.0
2008-03-25 15:15:00,7.09,7.1,7.09,7.1,27500.0,5.787,5.7951,5.787,5.7951,27500.0
2008-03-25 15:20:00,7.1,7.14,7.09,7.14,129500.0,5.7951,5.8278,5.787,5.8278,129500.0
2008-03-25 15:25:00,7.14,7.18,7.13,7.17,114400.0,5.8278,5.8604,5.8196,5.8523,114400.0
2008-03-25 15:30:00,7.18,7.18,7.17,7.18,52000.0,5.8604,5.8604,5.8523,5.8604,52000.0
2008-03-25 15:35:00,7.17,7.18,7.17,7.18,25700.0,5.8523,5.8604,5.8523,5.8604,25700.0
2008-03-25 15:40:00,7.17,7.19,7.15,7.16,94600.0,5.8523,5.8686,5.8359,5.8441,94600.0
2008-03-25 15:45:00,7.15,7.16,7.13,7.14,78300.0,5.8359,5.8441,5.8196,5.8278,78300.0
2008-03-25 15:50:00,7.13,7.14,7.12,7.13,75100.0,5.8196,5.8278,5.8114,5.8196,75100.0
2008-03-25 15:55:00,7.12,7.14,7.11,7.14,220300.0,5.8114,5.8278,5.8033,5.8278,220300.0
2008-03-26 09:30:00,7.12,7.12,7.06,7.08,44400.0,5.8114,5.8114,5.7625,5.7788,44400.0
2008-03-26 09:35:00,7.07,7.08,7.04,7.06,47500.0,5.7706,5.7788,5.7461,5.7625,47500.0
2008-03-26 09:40:00,7.06,7.08,7.05,7.07,32500.0,5.7625,5.7788,5.7543,5.7706,32500.0
2008-03-26 09:45:00,7.06,7.07,7.0,7.0,74600.0,5.7625,5.7706,5.7135,5.7135,74600.0
2008-03-26 09:50:00,7.0,7.0,6.95,6.95,43100.0,5.7135,5.7135,5.6727,5.6727,43100.0
2008-03-26 09:55:00,6.95,6.96,6.93,6.95,55600.0,5.6727,5.6808,5.6564,5.6727,55600.0
2008-03-26 10:00:00,6.95,7.0,6.94,6.95,60800.0,5.6727,5.7135,5.6645,5.6727,60800.0
2008-03-26 10:05:00,6.94,6.99,6.94,6.99,46200.0,5.6645,5.7053,5.6645,5.7053,46200.0
2008-03-26 10:10:00,6.99,6.99,6.97,6.97,25800.0,5.7053,5.7053,5.689,5.689,25800.0
2008-03-26 10:15:00,6.97,6.98,6.95,6.95,27100.0,5.689,5.6972,5.6727,5.6727,27100.0
2008-03-26 10:20:00,6.96,6.96,6.93,6.95,24100.0,5.6808,5.6808,5.6564,5.6727,24100.0
2008-03-26 10:25:00,6.94,6.95,6.93,6.93,19800.0,5.6645,5.6727,5.6564,5.6564,19800.0
2008-03-26 10:30:00,6.93,6.94,6.89,6.89,56100.0,5.6564,5.6645,5.6237,5.6237,56100.0
2008-03-26 10:35:00,6.89,6.91,6.89,6.9,28800.0,5.6237,5.64,5.6237,5.6319,28800.0
2008-03-26 10:40:00,6.91,6.92,6.9,6.91,12600.0,5.64,5.6482,5.6319,5.64,12600.0
2008-03-26 10:45:00,6.91,6.92,6.88,6.89,37700.0,5.64,5.6482,5.6156,5.6237,37700.0
2008-03-26 10:50:00,6.89,6.9,6.88,6.9,17600.0,5.6237,5.6319,5.6156,5.6319,17600.0
2008-03-26 10:55:00,6.9,6.91,6.89,6.91,21000.0,5.6319,5.64,5.6237,5.64,21000.0
2008-03-26 11:00:00,6.9,6.92,6.89,6.91,29700.0,5.6319,5.6482,5.6237,5.64,29700.0
2008-03-26 11:05:00,6.91,6.91,6.9,6.91,17200.0,5.64,5.64,5.6319,5.64,17200.0
2008-03-26 11:10:00,6.91,6.92,6.9,6.92,12300.0,5.64,5.6482,5.6319,5.6482,12300.0
2008-03-26 11:15:00,6.92,6.92,6.91,6.91,17800.0,5.6482,5.6482,5.64,5.64,17800.0
2008-03-26 11:20:00,6.92,6.92,6.91,6.91,5300.0,5.6482,5.6482,5.64,5.64,5300.0
2008-03-26 11:25:00,6.92,6.92,6.91,6.91,22400.0,5.6482,5.6482,5.64,5.64,22400.0
2008-03-26 11:30:00,6.92,6.92,6.91,6.92,11800.0,5.6482,5.6482,5.64,5.6482,11800.0
2008-03-26 11:35:00,6.91,6.92,6.9,6.91,25200.0,5.64,5.6482,5.6319,5.64,25200.0
2008-03-26 11:40:00,6.91,6.91,6.89,6.9,41100.0,5.64,5.64,5.6237,5.6319,41100.0
2008-03-26 11:45:00,6.9,6.9,6.89,6.9,20700.0,5.6319,5.6319,5.6237,5.6319,20700.0
2008-03-26 11:50:00,6.9,6.9,6.89,6.89,41700.0,5.6319,5.6319,5.6237,5.6237,41700.0
2008-03-26 11:55:00,6.9,6.9,6.89,6.9,14300.0,5.6319,5.6319,5.6237,5.6319,14300.0
2008-03-26 12:00:00,6.9,6.91,6.9,6.9,27800.0,5.6319,5.64,5.6319,5.6319,27800.0
2008-03-26 12:05:00,6.9,6.93,6.9,6.93,11400.0,5.6319,5.6564,5.6319,5.6564,11400.0
2008-03-26 12:10:00,6.92,6.93,6.92,6.92,11100.0,5.6482,5.6564,5.6482,5.6482,11100.0
2008-03-26 12:15:00,6.93,6.94,6.92,6.93,36500.0,5.6564,5.6645,5.6482,5.6564,36500.0
2008-03-26 12:20:00,6.94,6.97,6.93,6.97,33300.0,5.6645,5.689,5.6564,5.689,33300.0
2008-03-26 12:25:00,6.97,6.99,6.96,6.99,15900.0,5.689,5.7053,5.6808,5.7053,15900.0
2008-03-26 12:30:00,6.99,6.99,6.98,6.99,10400.0,5.7053,5.7053,5.6972,5.7053,10400.0
2008-03-26 12:35:00,6.99,6.99,6.98,6.99,24700.0,5.7053,5.7053,5.6972,5.7053,24700.0
2008-03-26 12:40:00,6.99,6.99,6.96,6.97,38800.0,5.7053,5.7053,5.6808,5.689,38800.0
2008-03-26 12:45:00,6.97,7.0,6.97,7.0,35100.0,5.689,5.7135,5.689,5.7135,35100.0
2008-03-26 12:50:00,7.0,7.0,6.99,6.99,10500.0,5.7135,5.7135,5.7053,5.7053,10500.0
2008-03-26 12:55:00,7.0,7.01,6.99,7.01,26400.0,5.7135,5.7217,5.7053,5.7217,26400.0
2008-03-26 13:00:00,7.01,7.01,7.0,7.01,11500.0,5.7217,5.7217,5.7135,5.7217,11500.0
2008-03-26 13:05:00,7.01,7.02,7.0,7.0,30000.0,5.7217,5.7298,5.7135,5.7135,30000.0
2008-03-26 13:10:00,7.01,7.01,7.0,7.0,17500.0,5.7217,5.7217,5.7135,5.7135,17500.0
2008-03-26 13:15:00,7.01,7.02,7.01,7.02,13100.0,5.7217,5.7298,5.7217,5.7298,13100.0
2008-03-26 13:20:00,7.02,7.03,7.01,7.01,19000.0,5.7298,5.738,5.7217,5.7217,19000.0
2008-03-26 13:25:00,7.02,7.05,7.01,7.04,25300.0,5.7298,5.7543,5.7217,5.7461,25300.0
2008-03-26 13:30:00,7.05,7.05,6.99,6.99,65700.0,5.7543,5.7543,5.7053,5.7053,65700.0
2008-03-26 13:35:00,6.99,7.0,6.99,6.99,13200.0,5.7053,5.7135,5.7053,5.7053,13200.0
2008-03-26 13:40:00,7.0,7.0,6.99,7.0,18500.0,5.7135,5.7135,5.7053,5.7135,18500.0
2008-03-26 13:45:00,6.99,7.0,6.96,6.98,84600.0,5.7053,5.7135,5.6808,5.6972,84600.0
2008-03-26 13:50:00,6.97,6.99,6.97,6.98,15600.0,5.689,5.7053,5.689,5.6972,15600.0
2008-03-26 13:55:00,6.98,6.99,6.98,6.98,220300.0,5.6972,5.7053,5.6972,5.6972,220300.0
2008-03-26 14:00:00,6.99,6.99,6.98,6.99,26400.0,5.7053,5.7053,5.6972,5.7053,26400.0
2008-03-26 14:05:00,6.99,6.99,6.98,6.99,41600.0,5.7053,5.7053,5.6972,5.7053,41600.0
2008-03-26 14:10:00,6.99,6.99,6.98,6.99,48000.0,5.7053,5.7053,5.6972,5.7053,48000.0
2008-03-26 14:15:00,6.99,6.99,6.98,6.99,27900.0,5.7053,5.7053,5.6972,5.7053,27900.0
2008-03-26 14:20:00,6.99,6.99,6.98,6.99,16600.0,5.7053,5.7053,5.6972,5.7053,16600.0
2008-03-26 14:25:00,6.99,6.99,6.98,6.99,25100.0,5.7053,5.7053,5.6972,5.7053,25100.0
2008-03-26 14:30:00,6.99,6.99,6.98,6.98,56300.0,5.7053,5.7053,5.6972,5.6972,56300.0
2008-03-26 14:35:00,6.98,6.99,6.97,6.98,30600.0,5.6972,5.7053,5.689,5.6972,30600.0
2008-03-26 14:40:00,6.98,6.98,6.96,6.97,32200.0,5.6972,5.6972,5.6808,5.689,32200.0
2008-03-26 14:45:00,6.97,6.98,6.96,6.97,69200.0,5.689,5.6972,5.6808,5.689,69200.0
2008-03-26 14:50:00,6.96,6.97,6.95,6.96,130900.0,5.6808,5.689,5.6727,5.6808,130900.0
2008-03-26 14:55:00,6.96,6.99,6.95,6.99,64200.0,5.6808,5.7053,5.6727,5.7053,64200.0
2008-03-26 15:00:00,6.99,7.04,6.99,7.02,51400.0,5.7053,5.7461,5.7053,5.7298,51400.0
2008-03-26 15:05:00,7.02,7.02,6.98,6.99,103600.0,5.7298,5.7298,5.6972,5.7053,103600.0
2008-03-26 15:10:00,6.99,7.01,6.98,6.99,66900.0,5.7053,5.7217,5.6972,5.7053,66900.0
2008-03-26 15:15:00,6.99,7.0,6.98,6.99,23300.0,5.7053,5.7135,5.6972,5.7053,23300.0
2008-03-26 15:20:00,7.0,7.0,6.99,7.0,79000.0,5.7135,5.7135,5.7053,5.7135,79000.0
2008-03-26 15:25:00,7.0,7.0,6.99,6.99,38300.0,5.7135,5.7135,5.7053,5.7053,38300.0
2008-03-26 15:30:00,6.99,7.0,6.99,6.99,31500.0,5.7053,5.7135,5.7053,5.7053,31500.0
2008-03-26 15:35:00,7.0,7.0,6.98,6.99,43900.0,5.7135,5.7135,5.6972,5.7053,43900.0
2008-03-26 15:40:00,6.99,7.01,6.98,7.01,203300.0,5.7053,5.7217,5.6972,5.7217,203300.0
2008-03-26 15:45:00,7.0,7.03,7.0,7.03,77500.0,5.7135,5.738,5.7135,5.738,77500.0
2008-03-26 15:50:00,7.03,7.03,6.98,6.99,146000.0,5.738,5.738,5.6972,5.7053,146000.0
2008-03-26 15:55:00,6.99,7.01,6.98,6.99,83100.0,5.7053,5.7217,5.6972,5.7053,83100.0
2008-03-27 09:30:00,7.0,7.07,6.99,7.01,25200.0,5.7135,5.7706,5.7053,5.7217,25200.0
2008-03-27 09:35:00,7.0,7.01,6.93,6.94,16700.0,5.7135,5.7217,5.6564,5.6645,16700.0
2008-03-27 09:40:00,6.92,6.99,6.92,6.95,55400.0,5.6482,5.7053,5.6482,5.6727,55400.0
2008-03-27 09:45:00,6.96,6.99,6.96,6.99,11600.0,5.6808,5.7053,5.6808,5.7053,11600.0
2008-03-27 09:50:00,6.99,6.99,6.87,6.91,67000.0,5.7053,5.7053,5.6074,5.64,67000.0
2008-03-27 09:55:00,6.91,6.91,6.88,6.89,30000.0,5.64,5.64,5.6156,5.6237,30000.0
2008-03-27 10:00:00,6.89,6.9,6.86,6.86,46500.0,5.6237,5.6319,5.5992,5.5992,46500.0
2008-03-27 10:05:00,6.86,6.88,6.84,6.88,61200.0,5.5992,5.6156,5.5829,5.6156,61200.0
2008-03-27 10:10:00,6.87,6.89,6.87,6.89,28300.0,5.6074,5.6237,5.6074,5.6237,28300.0
2008-03-27 10:15:00,6.89,6.89,6.86,6.87,29600.0,5.6237,5.6237,5.5992,5.6074,29600.0
2008-03-27 10:20:00,6.87,6.88,6.86,6.88,33500.0,5.6074,5.6156,5.5992,5.6156,33500.0
2008-03-27 10:25:00,6.89,6.89,6.84,6.85,42600.0,5.6237,5.6237,5.5829,5.5911,42600.0
2008-03-27 10:30:00,6.85,6.86,6.84,6.85,9200.0,5.5911,5.5992,5.5829,5.5911,9200.0
2008-03-27 10:35:00,6.85,6.87,6.84,6.87,7700.0,5.5911,5.6074,5.5829,5.6074,7700.0
2008-03-27 10:40:00,6.86,6.89,6.86,6.89,7900.0,5.5992,5.6237,5.5992,5.6237,7900.0
2008-03-27 10:45:00,6.88,6.88,6.87,6.88,13200.0,5.6156,5.6156,5.6074,5.6156,13200.0
2008-03-27 10:50:00,6.87,6.9,6.87,6.9,20600.0,5.6074,5.6319,5.6074,5.6319,20600.0
2008-03-27 10:55:00,6.9,6.92,6.9,6.92,10800.0,5.6319,5.6482,5.6319,5.6482,10800.0
2008-03-27 11:00:00,6.91,6.92,6.9,6.9,16200.0,5.64,5.6482,5.6319,5.6319,16200.0
2008-03-27 11:05:00,6.91,6.91,6.86,6.9,70500.0,5.64,5.64,5.5992,5.6319,70500.0
2008-03-27 11:10:00,6.9,6.9,6.88,6.88,22800.0,5.6319,5.6319,5.6156,5.6156,22800.0
2008-03-27 11:15:00,6.89,6.9,6.87,6.89,43400.0,5.6237,5.6319,5.6074,5.6237,43400.0
2008-03-27 11:20:00,6.9,6.91,6.89,6.9,21600.0,5.6319,5.64,5.6237,5.6319,21600.0
2008-03-27 11:25:00,6.9,6.91,6.89,6.89,17500.0,5.6319,5.64,5.6237,5.6237,17500.0
2008-03-27 11:30:00,6.89,6.89,6.88,6.89,4300.0,5.6237,5.6237,5.6156,5.6237,4300.0
2008-03-27 11:35:00,6.89,6.92,6.88,6.92,21600.0,5.6237,5.6482,5.6156,5.6482,21600.0
2008-03-27 11:40:00,6.92,6.93,6.9,6.93,30600.0,5.6482,5.6564,5.6319,5.6564,30600.0
2008-03-27 11:45:00,6.94,6.98,6.91,6.96,82300.0,5.6645,5.6972,5.64,5.6808,82300.0
2008-03-27 11:50:00,6.96,6.96,6.95,6.96,6000.0,5.6808,5.6808,5.6727,5.6808,6000.0
2008-03-27 11:55:00,6.96,6.96,6.95,6.96,14000.0,5.6808,5.6808,5.6727,5.6808,14000.0
2008-03-27 12:00:00,6.96,6.96,6.95,6.96,15600.0,5.6808,5.6808,5.6727,5.6808,15600.0
2008-03-27 12:05:00,6.95,6.96,6.95,6.95,10000.0,5.6727,5.6808,5.6727,5.6727,10000.0
2008-03-27 12:10:00,6.95,7.01,6.95,7.0,26200.0,5.6727,5.7217,5.6727,5.7135,26200.0
2008-03-27 12:15:00,7.01,7.01,6.99,6.99,21700.0,5.7217,5.7217,5.7053,5.7053,21700.0
2008-03-27 12:20:00,7.0,7.0,6.98,6.98,31100.0,5.7135,5.7135,5.6972,5.6972,31100.0
2008-03-27 12:25:00,6.98,6.99,6.98,6.99,8800.0,5.6972,5.7053,5.6972,5.7053,8800.0
2008-03-27 12:30:00,6.99,7.02,6.99,7.01,34800.0,5.7053,5.7298,5.7053,5.7217,34800.0
2008-03-27 12:35:00,7.01,7.02,6.99,6.99,59700.0,5.7217,5.7298,5.7053,5.7053,59700.0
2008-03-27 12:40:00,7.0,7.0,6.98,6.99,5200.0,5.7135,5.7135,5.6972,5.7053,5200.0
2008-03-27 12:45:00,6.99,6.99,6.98,6.99,21400.0,5.7053,5.7053,5.6972,5.7053,21400.0
2008-03-27 12:50:00,6.99,6.99,6.98,6.99,18500.0,5.7053,5.7053,5.6972,5.7053,18500.0
2008-03-27 12:55:00,6.99,6.99,6.98,6.99,8600.0,5.7053,5.7053,5.6972,5.7053,8600.0
2008-03-27 13:00:00,6.98,6.99,6.96,6.97,20000.0,5.6972,5.7053,5.6808,5.689,20000.0
2008-03-27 13:05:00,6.97,6.99,6.97,6.97,55900.0,5.689,5.7053,5.689,5.689,55900.0
2008-03-27 13:10:00,6.97,7.0,6.96,6.98,91800.0,5.689,5.7135,5.6808,5.6972,91800.0
2008-03-27 13:15:00,6.98,7.0,6.97,7.0,37300.0,5.6972,5.7135,5.689,5.7135,37300.0
2008-03-27 13:20:00,6.99,7.0,6.97,6.98,19600.0,5.7053,5.7135,5.689,5.6972,19600.0
2008-03-27 13:25:00,6.98,6.98,6.96,6.97,19300.0,5.6972,5.6972,5.6808,5.689,19300.0
2008-03-27 13:30:00,6.96,6.97,6.95,6.95,51600.0,5.6808,5.689,5.6727,5.6727,51600.0
2008-03-27 13:35:00,6.95,6.96,6.94,6.94,17300.0,5.6727,5.6808,5.6645,5.6645,17300.0
2008-03-27 13:40:00,6.95,6.96,6.94,6.96,105700.0,5.6727,5.6808,5.6645,5.6808,105700.0
2008-03-27 13:45:00,6.96,6.97,6.94,6.96,25400.0,5.6808,5.689,5.6645,5.6808,25400.0
2008-03-27 13:50:00,6.95,6.99,6.95,6.99,103500.0,5.6727,5.7053,5.6727,5.7053,103500.0
2008-03-27 13:55:00,6.98,7.0,6.98,6.99,136500.0,5.6972,5.7135,5.6972,5.7053,136500.0
2008-03-27 14:00:00,6.99,7.0,6.97,6.98,103200.0,5.7053,5.7135,5.689,5.6972,103200.0
2008-03-27 14:05:00,6.98,6.99,6.98,6.99,31400.0,5.6972,5.7053,5.6972,5.7053,31400.0
2008-03-27 14:10:00,6.98,6.99,6.98,6.98,9700.0,5.6972,5.7053,5.6972,5.6972,9700.0
2008-03-27 14:15:00,6.98,6.99,6.98,6.98,35200.0,5.6972,5.7053,5.6972,5.6972,35200.0
2008-03-27 14:20:00,6.98,7.0,6.97,7.0,86800.0,5.6972,5.7135,5.689,5.7135,86800.0
2008-03-27 14:25:00,6.99,7.0,6.97,6.97,46300.0,5.7053,5.7135,5.689,5.689,46300.0
2008-03-27 14:30:00,6.98,6.99,6.97,6.99,21400.0,5.6972,5.7053,5.689,5.7053,21400.0
2008-03-27 14:35:00,6.98,7.04,6.98,7.03,60000.0,5.6972,5.7461,5.6972,5.738,60000.0
2008-03-27 14:40:00,7.03,7.03,7.0,7.0,551200.0,5.738,5.738,5.7135,5.7135,551200.0
2008-03-27 14:45:00,7.01,7.01,7.0,7.01,6300.0,5.7217,5.7217,5.7135,5.7217,6300.0
2008-03-27 14:50:00,7.01,7.01,6.98,6.99,63600.0,5.7217,5.7217,5.6972,5.7053,63600.0
2008-03-27 14:55:00,6.99,6.99,6.98,6.99,27300.0,5.7053,5.7053,5.6972,5.7053,27300.0
2008-03-27 15:00:00,6.99,6.99,6.98,6.98,28300.0,5.7053,5.7053,5.6972,5.6972,28300.0
2008-03-27 15:05:00,6.99,6.99,6.98,6.98,60300.0,5.7053,5.7053,5.6972,5.6972,60300.0
2008-03-27 15:10:00,6.98,6.99,6.98,6.98,27800.0,5.6972,5.7053,5.6972,5.6972,27800.0
2008-03-27 15:15:00,6.99,7.0,6.98,7.0,42500.0,5.7053,5.7135,5.6972,5.7135,42500.0
2008-03-27 15:20:00,7.01,7.01,6.97,6.98,91000.0,5.7217,5.7217,5.689,5.6972,91000.0
2008-03-27 15:25:00,6.99,6.99,6.97,6.98,27500.0,5.7053,5.7053,5.689,5.6972,27500.0
2008-03-27 15:30:00,6.99,6.99,6.98,6.98,26300.0,5.7053,5.7053,5.6972,5.6972,26300.0
2008-03-27 15:35:00,6.98,6.98,6.93,6.93,61400.0,5.6972,5.6972,5.6564,5.6564,61400.0
2008-03-27 15:40:00,6.93,6.95,6.92,6.94,69300.0,5.6564,5.6727,5.6482,5.6645,69300.0
2008-03-27 15:45:00,6.94,6.95,6.94,6.95,10100.0,5.6645,5.6727,5.6645,5.6727,10100.0
2008-03-27 15:50:00,6.94,6.94,6.88,6.89,208400.0,5.6645,5.6645,5.6156,5.6237,208400.0
2008-03-27 15:55:00,6.9,6.9,6.88,6.88,226600.0,5.6319,5.6319,5.6156,5.6156,226600.0
2008-03-28 09:30:00,7.0,7.18,7.0,7.13,127700.0,5.7135,5.8604,5.7135,5.8196,127700.0
2008-03-28 09:35:00,7.13,7.14,7.05,7.07,90000.0,5.8196,5.8278,5.7543,5.7706,90000.0
2008-03-28 09:40:00,7.06,7.08,7.05,7.05,62400.0,5.7625,5.7788,5.7543,5.7543,62400.0
2008-03-28 09:45:00,7.06,7.11,7.06,7.1,123900.0,5.7625,5.8033,5.7625,5.7951,123900.0
2008-03-28 09:50:00,7.1,7.17,7.09,7.17,72300.0,5.7951,5.8523,5.787,5.8523,72300.0
2008-03-28 09:55:00,7.16,7.22,7.16,7.21,105000.0,5.8441,5.8931,5.8441,5.8849,105000.0
2008-03-28 10:00:00,7.2,7.32,7.2,7.31,139200.0,5.8767,5.9747,5.8767,5.9665,139200.0
2008-03-28 10:05:00,7.3,7.3,7.23,7.26,121200.0,5.9584,5.9584,5.9012,5.9257,121200.0
2008-03-28 10:10:00,7.27,7.27,7.19,7.19,59500.0,5.9339,5.9339,5.8686,5.8686,59500.0
2008-03-28 10:15:00,7.19,7.2,7.18,7.18,87600.0,5.8686,5.8767,5.8604,5.8604,87600.0
2008-03-28 10:20:00,7.18,7.18,7.16,7.17,57900.0,5.8604,5.8604,5.8441,5.8523,57900.0
2008-03-28 10:25:00,7.17,7.21,7.16,7.21,30600.0,5.8523,5.8849,5.8441,5.8849,30600.0
2008-03-28 10:30:00,7.2,7.25,7.2,7.23,90800.0,5.8767,5.9176,5.8767,5.9012,90800.0
2008-03-28 10:35:00,7.22,7.23,7.21,7.21,113100.0,5.8931,5.9012,5.8849,5.8849,113100.0
2008-03-28 10:40:00,7.21,7.24,7.19,7.23,43400.0,5.8849,5.9094,5.8686,5.9012,43400.0
2008-03-28 10:45:00,7.22,7.24,7.22,7.22,26500.0,5.8931,5.9094,5.8931,5.8931,26500.0
2008-03-28 10:50:00,7.22,7.22,7.2,7.21,25700.0,5.8931,5.8931,5.8767,5.8849,25700.0
2008-03-28 10:55:00,7.22,7.22,7.18,7.19,27000.0,5.8931,5.8931,5.8604,5.8686,27000.0
2008-03-28 11:00:00,7.18,7.18,7.16,7.18,28300.0,5.8604,5.8604,5.8441,5.8604,28300.0
2008-03-28 11:05:00,7.17,7.19,7.17,7.18,30600.0,5.8523,5.8686,5.8523,5.8604,30600.0
2008-03-28 11:10:00,7.19,7.19,7.17,7.18,6800.0,5.8686,5.8686,5.8523,5.8604,6800.0
2008-03-28 11:15:00,7.18,7.2,7.17,7.19,44700.0,5.8604,5.8767,5.8523,5.8686,44700.0
2008-03-28 11:20:00,7.19,7.2,7.18,7.19,36400.0,5.8686,5.8767,5.8604,5.8686,36400.0
2008-03-28 11:25:00,7.19,7.22,7.19,7.21,35900.0,5.8686,5.8931,5.8686,5.8849,35900.0
2008-03-28 11:30:00,7.21,7.21,7.2,7.21,10000.0,5.8849,5.8849,5.8767,5.8849,10000.0
2008-03-28 11:35:00,7.2,7.21,7.2,7.21,21100.0,5.8767,5.8849,5.8767,5.8849,21100.0
2008-03-28 11:40:00,7.21,7.21,7.2,7.2,19600.0,5.8849,5.8849,5.8767,5.8767,19600.0
2008-03-28 11:45:00,7.21,7.22,7.21,7.21,12400.0,5.8849,5.8931,5.8849,5.8849,12400.0
2008-03-28 11:50:00,7.22,7.22,7.21,7.22,9600.0,5.8931,5.8931,5.8849,5.8931,9600.0
2008-03-28 11:55:00,7.23,7.23,7.22,7.23,19800.0,5.9012,5.9012,5.8931,5.9012,19800.0
2008-03-28 12:00:00,7.23,7.23,7.22,7.23,2500.0,5.9012,5.9012,5.8931,5.9012,2500.0
2008-03-28 12:05:00,7.23,7.23,7.21,7.22,26600.0,5.9012,5.9012,5.8849,5.8931,26600.0
2008-03-28 12:10:00,7.22,7.22,7.2,7.2,13400.0,5.8931,5.8931,5.8767,5.8767,13400.0
2008-03-28 12:15:00,7.2,7.21,7.18,7.18,15500.0,5.8767,5.8849,5.8604,5.8604,15500.0
2008-03-28 12:20:00,7.19,7.19,7.17,7.18,24900.0,5.8686,5.8686,5.8523,5.8604,24900.0
2008-03-28 12:25:00,7.18,7.18,7.16,7.17,12400.0,5.8604,5.8604,5.8441,5.8523,12400.0
2008-03-28 12:30:00,7.17,7.17,7.16,7.17,18400.0,5.8523,5.8523,5.8441,5.8523,18400.0
2008-03-28 12:35:00,7.17,7.17,7.15,7.16,23300.0,5.8523,5.8523,5.8359,5.8441,23300.0
2008-03-28 12:40:00,7.16,7.16,7.14,7.15,10800.0,5.8441,5.8441,5.8278,5.8359,10800.0
2008-03-28 12:45:00,7.15,7.15,7.13,7.14,42200.0,5.8359,5.8359,5.8196,5.8278,42200.0
2008-03-28 12:50:00,7.13,7.14,7.13,7.14,8200.0,5.8196,5.8278,5.8196,5.8278,8200.0
2008-03-28 12:55:00,7.14,7.17,7.14,7.17,41600.0,5.8278,5.8523,5.8278,5.8523,41600.0
2008-03-28 13:00:00,7.17,7.17,7.16,7.16,38300.0,5.8523,5.8523,5.8441,5.8441,38300.0
2008-03-28 13:05:00,7.17,7.17,7.16,7.16,8300.0,5.8523,5.8523,5.8441,5.8441,8300.0
2008-03-28 13:10:00,7.17,7.17,7.16,7.17,6600.0,5.8523,5.8523,5.8441,5.8523,6600.0
2008-03-28 13:15:00,7.17,7.17,7.16,7.17,4900.0,5.8523,5.8523,5.8441,5.8523,4900.0
2008-03-28 13:20:00,7.16,7.17,7.15,7.16,18300.0,5.8441,5.8523,5.8359,5.8441,18300.0
2008-03-28 13:25:00,7.16,7.16,7.14,7.15,48200.0,5.8441,5.8441,5.8278,5.8359,48200.0
2008-03-28 13:30:00,7.14,7.15,7.13,7.13,83500.0,5.8278,5.8359,5.8196,5.8196,83500.0
2008-03-28 13:35:00,7.13,7.14,7.11,7.14,47400.0,5.8196,5.8278,5.8033,5.8278,47400.0
2008-03-28 13:40:00,7.13,7.13,7.09,7.09,31000.0,5.8196,5.8196,5.787,5.787,31000.0
2008-03-28 13:45:00,7.09,7.09,7.08,7.08,8600.0,5.787,5.787,5.7788,5.7788,8600.0
2008-03-28 13:50:00,7.09,7.09,7.07,7.08,7500.0,5.787,5.787,5.7706,5.7788,7500.0
2008-03-28 13:55:00,7.08,7.09,7.07,7.09,44200.0,5.7788,5.787,5.7706,5.787,44200.0
2008-03-28 14:00:00,7.09,7.1,7.08,7.1,48600.0,5.787,5.7951,5.7788,5.7951,48600.0
2008-03-28 14:05:00,7.09,7.1,7.09,7.1,2900.0,5.787,5.7951,5.787,5.7951,2900.0
2008-03-28 14:10:00,7.1,7.12,7.09,7.12,142400.0,5.7951,5.8114,5.787,5.8114,142400.0
2008-03-28 14:15:00,7.12,7.12,7.11,7.11,21000.0,5.8114,5.8114,5.8033,5.8033,21000.0
2008-03-28 14:20:00,7.11,7.15,7.1,7.15,80100.0,5.8033,5.8359,5.7951,5.8359,80100.0
2008-03-28 14:25:00,7.14,7.14,7.11,7.13,49000.0,5.8278,5.8278,5.8033,5.8196,49000.0
2008-03-28 14:30:00,7.14,7.15,7.12,7.13,29500.0,5.8278,5.8359,5.8114,5.8196,29500.0
2008-03-28 14:35:00,7.12,7.13,7.12,7.12,8500.0,5.8114,5.8196,5.8114,5.8114,8500.0
2008-03-28 14:40:00,7.13,7.13,7.1,7.11,39900.0,5.8196,5.8196,5.7951,5.8033,39900.0
2008-03-28 14:45:00,7.12,7.14,7.11,7.13,59400.0,5.8114,5.8278,5.8033,5.8196,59400.0
2008-03-28 14:50:00,7.14,7.15,7.13,7.14,42800.0,5.8278,5.8359,5.8196,5.8278,42800.0
2008-03-28 14:55:00,7.14,7.15,7.13,7.14,10700.0,5.8278,5.8359,5.8196,5.8278,10700.0
2008-03-28 15:00:00,7.13,7.15,7.13,7.15,53100.0,5.8196,5.8359,5.8196,5.8359,53100.0
2008-03-28 15:05:00,7.14,7.15,7.14,7.14,42400.0,5.8278,5.8359,5.8278,5.8278,42400.0
2008-03-28 15:10:00,7.15,7.15,7.12,7.13,20300.0,5.8359,5.8359,5.8114,5.8196,20300.0
2008-03-28 15:15:00,7.12,7.12,7.09,7.1,48700.0,5.8114,5.8114,5.787,5.7951,48700.0
2008-03-28 15:20:00,7.09,7.12,7.09,7.12,53500.0,5.787,5.8114,5.787,5.8114,53500.0
2008-03-28 15:25:00,7.11,7.12,7.11,7.11,25000.0,5.8033,5.8114,5.8033,5.8033,25000.0
2008-03-28 15:30:00,7.11,7.12,7.09,7.1,22800.0,5.8033,5.8114,5.787,5.7951,22800.0
2008-03-28 15:35:00,7.1,7.1,7.09,7.09,18800.0,5.7951,5.7951,5.787,5.787,18800.0
2008-03-28 15:40:00,7.1,7.1,7.06,7.07,63000.0,5.7951,5.7951,5.7625,5.7706,63000.0
2008-03-28 15:45:00,7.07,7.07,7.05,7.06,47300.0,5.7706,5.7706,5.7543,5.7625,47300.0
2008-03-28 15:50:00,7.06,7.09,7.03,7.09,249600.0,5.7625,5.787,5.738,5.787,249600.0
2008-03-28 15:55:00,7.09,7.09,7.05,7.06,232700.0,5.787,5.787,5.7543,5.7625,232700.0
2008-03-31 09:30:00,7.07,7.14,7.02,7.14,42500.0,5.7706,5.8278,5.7298,5.8278,42500.0
2008-03-31 09:35:00,7.14,7.14,7.1,7.12,72300.0,5.8278,5.8278,5.7951,5.8114,72300.0
2008-03-31 09:40:00,7.13,7.27,7.13,7.27,49500.0,5.8196,5.9339,5.8196,5.9339,49500.0
2008-03-31 09:45:00,7.26,7.27,7.19,7.2,48000.0,5.9257,5.9339,5.8686,5.8767,48000.0
2008-03-31 09:50:00,7.19,7.25,7.19,7.24,28800.0,5.8686,5.9176,5.8686,5.9094,28800.0
2008-03-31 09:55:00,7.24,7.24,7.23,7.23,33700.0,5.9094,5.9094,5.9012,5.9012,33700.0
2008-03-31 10:00:00,7.22,7.22,7.14,7.14,17300.0,5.8931,5.8931,5.8278,5.8278,17300.0
2008-03-31 10:05:00,7.14,7.17,7.12,7.16,57600.0,5.8278,5.8523,5.8114,5.8441,57600.0
2008-03-31 10:10:00,7.16,7.16,7.12,7.12,11300.0,5.8441,5.8441,5.8114,5.8114,11300.0
2008-03-31 10:15:00,7.13,7.19,7.13,7.19,54200.0,5.8196,5.8686,5.8196,5.8686,54200.0
2008-03-31 10:20:00,7.19,7.23,7.16,7.16,108900.0,5.8686,5.9012,5.8441,5.8441,108900.0
2008-03-31 10:25:00,7.16,7.16,7.12,7.12,38000.0,5.8441,5.8441,5.8114,5.8114,38000.0
2008-03-31 10:30:00,7.12,7.22,7.12,7.16,143800.0,5.8114,5.8931,5.8114,5.8441,143800.0
2008-03-31 10:35:00,7.16,7.18,7.15,7.18,28400.0,5.8441,5.8604,5.8359,5.8604,28400.0
2008-03-31 10:40:00,7.17,7.17,7.13,7.15,23500.0,5.8523,5.8523,5.8196,5.8359,23500.0
2008-03-31 10:45:00,7.14,7.17,7.13,7.16,53800.0,5.8278,5.8523,5.8196,5.8441,53800.0
2008-03-31 10:50:00,7.17,7.17,7.15,7.15,19300.0,5.8523,5.8523,5.8359,5.8359,19300.0
2008-03-31 10:55:00,7.16,7.22,7.16,7.19,70100.0,5.8441,5.8931,5.8441,5.8686,70100.0
2008-03-31 11:00:00,7.19,7.19,7.18,7.18,3900.0,5.8686,5.8686,5.8604,5.8604,3900.0
2008-03-31 11:05:00,7.18,7.19,7.17,7.18,12200.0,5.8604,5.8686,5.8523,5.8604,12200.0
2008-03-31 11:10:00,7.17,7.17,7.14,7.15,14900.0,5.8523,5.8523,5.8278,5.8359,14900.0
2008-03-31 11:15:00,7.14,7.15,7.12,7.14,36600.0,5.8278,5.8359,5.8114,5.8278,36600.0
2008-03-31 11:20:00,7.14,7.21,7.14,7.19,76700.0,5.8278,5.8849,5.8278,5.8686,76700.0
2008-03-31 11:25:00,7.19,7.26,7.18,7.22,88700.0,5.8686,5.9257,5.8604,5.8931,88700.0
2008-03-31 11:30:00,7.22,7.23,7.22,7.22,4200.0,5.8931,5.9012,5.8931,5.8931,4200.0
2008-03-31 11:35:00,7.22,7.23,7.22,7.23,21000.0,5.8931,5.9012,5.8931,5.9012,21000.0
2008-03-31 11:40:00,7.23,7.23,7.22,7.23,9400.0,5.9012,5.9012,5.8931,5.9012,9400.0
2008-03-31 11:45:00,7.22,7.23,7.22,7.22,2800.0,5.8931,5.9012,5.8931,5.8931,2800.0
2008-03-31 11:50:00,7.23,7.23,7.22,7.22,8000.0,5.9012,5.9012,5.8931,5.8931,8000.0
2008-03-31 11:55:00,7.23,7.25,7.22,7.25,21900.0,5.9012,5.9176,5.8931,5.9176,21900.0
2008-03-31 12:00:00,7.25,7.25,7.23,7.23,42500.0,5.9176,5.9176,5.9012,5.9012,42500.0
2008-03-31 12:05:00,7.23,7.24,7.22,7.22,12700.0,5.9012,5.9094,5.8931,5.8931,12700.0
2008-03-31 12:10:00,7.22,7.23,7.22,7.22,5400.0,5.8931,5.9012,5.8931,5.8931,5400.0
2008-03-31 12:15:00,7.22,7.23,7.22,7.22,15900.0,5.8931,5.9012,5.8931,5.8931,15900.0
2008-03-31 12:20:00,7.22,7.23,7.21,7.22,29400.0,5.8931,5.9012,5.8849,5.8931,29400.0
2008-03-31 12:25:00,7.22,7.23,7.21,7.22,19300.0,5.8931,5.9012,5.8849,5.8931,19300.0
2008-03-31 12:30:00,7.22,7.22,7.2,7.21,27600.0,5.8931,5.8931,5.8767,5.8849,27600.0
2008-03-31 12:35:00,7.2,7.21,7.2,7.21,14900.0,5.8767,5.8849,5.8767,5.8849,14900.0
2008-03-31 12:40:00,7.21,7.21,7.19,7.19,5000.0,5.8849,5.8849,5.8686,5.8686,5000.0
2008-03-31 12:45:00,7.2,7.2,7.19,7.2,16300.0,5.8767,5.8767,5.8686,5.8767,16300.0
2008-03-31 12:50:00,7.19,7.21,7.19,7.21,17400.0,5.8686,5.8849,5.8686,5.8849,17400.0
2008-03-31 12:55:00,7.21,7.21,7.2,7.21,12700.0,5.8849,5.8849,5.8767,5.8849,12700.0
2008-03-31 13:00:00,7.21,7.23,7.2,7.23,22300.0,5.8849,5.9012,5.8767,5.9012,22300.0
2008-03-31 13:05:00,7.23,7.28,7.23,7.26,55900.0,5.9012,5.942,5.9012,5.9257,55900.0
2008-03-31 13:10:00,7.25,7.3,7.25,7.3,70000.0,5.9176,5.9584,5.9176,5.9584,70000.0
2008-03-31 13:15:00,7.3,7.3,7.25,7.26,40500.0,5.9584,5.9584,5.9176,5.9257,40500.0
2008-03-31 13:20:00,7.26,7.27,7.25,7.26,12100.0,5.9257,5.9339,5.9176,5.9257,12100.0
2008-03-31 13:25:00,7.26,7.27,7.25,7.27,12400.0,5.9257,5.9339,5.9176,5.9339,12400.0
2008-03-31 13:30:00,7.27,7.3,7.26,7.28,42900.0,5.9339,5.9584,5.9257,5.942,42900.0
2008-03-31 13:35:00,7.27,7.33,7.27,7.31,76200.0,5.9339,5.9828,5.9339,5.9665,76200.0
2008-03-31 13:40:00,7.3,7.31,7.26,7.27,23400.0,5.9584,5.9665,5.9257,5.9339,23400.0
2008-03-31 13:45:00,7.27,7.27,7.25,7.26,3500.0,5.9339,5.9339,5.9176,5.9257,3500.0
2008-03-31 13:50:00,7.26,7.28,7.26,7.28,20200.0,5.9257,5.942,5.9257,5.942,20200.0
2008-03-31 13:55:00,7.28,7.29,7.28,7.28,16100.0,5.942,5.9502,5.942,5.942,16100.0
2008-03-31 14:00:00,7.27,7.28,7.25,7.27,40800.0,5.9339,5.942,5.9176,5.9339,40800.0
2008-03-31 14:05:00,7.27,7.27,7.26,7.27,4700.0,5.9339,5.9339,5.9257,5.9339,4700.0
2008-03-31 14:10:00,7.26,7.27,7.25,7.25,17800.0,5.9257,5.9339,5.9176,5.9176,17800.0
2008-03-31 14:15:00,7.25,7.26,7.22,7.23,57000.0,5.9176,5.9257,5.8931,5.9012,57000.0
2008-03-31 14:20:00,7.23,7.23,7.21,7.23,32400.0,5.9012,5.9012,5.8849,5.9012,32400.0
2008-03-31 14:25:00,7.23,7.23,7.22,7.23,33900.0,5.9012,5.9012,5.8931,5.9012,33900.0
2008-03-31 14:30:00,7.23,7.25,7.22,7.25,19500.0,5.9012,5.9176,5.8931,5.9176,19500.0
2008-03-31 14:35:00,7.24,7.25,7.24,7.25,13100.0,5.9094,5.9176,5.9094,5.9176,13100.0
2008-03-31 14:40:00,7.25,7.26,7.23,7.23,47300.0,5.9176,5.9257,5.9012,5.9012,47300.0
2008-03-31 14:45:00,7.23,7.24,7.22,7.23,27600.0,5.9012,5.9094,5.8931,5.9012,27600.0
2008-03-31 14:50:00,7.23,7.23,7.18,7.2,66800.0,5.9012,5.9012,5.8604,5.8767,66800.0
2008-03-31 14:55:00,7.2,7.24,7.2,7.24,72500.0,5.8767,5.9094,5.8767,5.9094,72500.0
2008-03-31 15:00:00,7.23,7.24,7.22,7.22,20900.0,5.9012,5.9094,5.8931,5.8931,20900.0
2008-03-31 15:05:00,7.22,7.23,7.2,7.21,66400.0,5.8931,5.9012,5.8767,5.8849,66400.0
2008-03-31 15:10:00,7.21,7.22,7.2,7.2,45500.0,5.8849,5.8931,5.8767,5.8767,45500.0
2008-03-31 15:15:00,7.2,7.21,7.2,7.2,29400.0,5.8767,5.8849,5.8767,5.8767,29400.0
2008-03-31 15:20:00,7.21,7.25,7.21,7.24,80100.0,5.8849,5.9176,5.8849,5.9094,80100.0
2008-03-31 15:25:00,7.25,7.31,7.24,7.29,237200.0,5.9176,5.9665,5.9094,5.9502,237200.0
2008-03-31 15:30:00,7.27,7.28,7.25,7.26,54500.0,5.9339,5.942,5.9176,5.9257,54500.0
2008-03-31 15:35:00,7.26,7.26,7.24,7.24,30400.0,5.9257,5.9257,5.9094,5.9094,30400.0
2008-03-31 15:40:00,7.24,7.32,7.24,7.3,201000.0,5.9094,5.9747,5.9094,5.9584,201000.0
2008-03-31 15:45:00,7.29,7.29,7.27,7.28,90100.0,5.9502,5.9502,5.9339,5.942,90100.0
2008-03-31 15:50:00,7.28,7.35,7.27,7.33,243100.0,5.942,5.9992,5.9339,5.9828,243100.0
2008-03-31 15:55:00,7.33,7.34,7.26,7.26,282400.0,5.9828,5.991,5.9257,5.9257,282400.0
2008-04-01 09:30:00,7.46,7.57,7.39,7.56,163900.0,6.089,6.1787,6.0318,6.1706,163900.0
2008-04-01 09:35:00,7.57,7.57,7.53,7.53,88100.0,6.1787,6.1787,6.1461,6.1461,88100.0
2008-04-01 09:40:00,7.53,7.53,7.49,7.51,79400.0,6.1461,6.1461,6.1134,6.1298,79400.0
2008-04-01 09:45:00,7.51,7.51,7.49,7.5,47600.0,6.1298,6.1298,6.1134,6.1216,47600.0
2008-04-01 09:50:00,7.51,7.51,7.49,7.51,93200.0,6.1298,6.1298,6.1134,6.1298,93200.0
2008-04-01 09:55:00,7.5,7.55,7.5,7.54,52800.0,6.1216,6.1624,6.1216,6.1543,52800.0
2008-04-01 10:00:00,7.54,7.61,7.54,7.56,116800.0,6.1543,6.2114,6.1543,6.1706,116800.0
2008-04-01 10:05:00,7.56,7.56,7.51,7.51,28600.0,6.1706,6.1706,6.1298,6.1298,28600.0
2008-04-01 10:10:00,7.52,7.56,7.51,7.55,42200.0,6.1379,6.1706,6.1298,6.1624,42200.0
2008-04-01 10:15:00,7.55,7.55,7.54,7.55,11300.0,6.1624,6.1624,6.1543,6.1624,11300.0
2008-04-01 10:20:00,7.55,7.57,7.54,7.57,42700.0,6.1624,6.1787,6.1543,6.1787,42700.0
2008-04-01 10:25:00,7.57,7.57,7.54,7.55,50300.0,6.1787,6.1787,6.1543,6.1624,50300.0
2008-04-01 10:30:00,7.55,7.56,7.54,7.55,36500.0,6.1624,6.1706,6.1543,6.1624,36500.0
2008-04-01 10:35:00,7.56,7.56,7.55,7.56,38700.0,6.1706,6.1706,6.1624,6.1706,38700.0
2008-04-01 10:40:00,7.56,7.57,7.55,7.57,108400.0,6.1706,6.1787,6.1624,6.1787,108400.0
2008-04-01 10:45:00,7.56,7.63,7.55,7.57,273700.0,6.1706,6.2277,6.1624,6.1787,273700.0
2008-04-01 10:50:00,7.57,7.58,7.55,7.58,142000.0,6.1787,6.1869,6.1624,6.1869,142000.0
2008-04-01 10:55:00,7.58,7.58,7.57,7.57,23300.0,6.1869,6.1869,6.1787,6.1787,23300.0
2008-04-01 11:00:00,7.57,7.58,7.57,7.57,50000.0,6.1787,6.1869,6.1787,6.1787,50000.0
2008-04-01 11:05:00,7.58,7.59,7.58,7.59,76000.0,6.1869,6.1951,6.1869,6.1951,76000.0
2008-04-01 11:10:00,7.59,7.59,7.58,7.59,30200.0,6.1951,6.1951,6.1869,6.1951,30200.0
2008-04-01 11:15:00,7.59,7.59,7.58,7.58,49100.0,6.1951,6.1951,6.1869,6.1869,49100.0
2008-04-01 11:20:00,7.58,7.59,7.58,7.59,106200.0,6.1869,6.1951,6.1869,6.1951,106200.0
2008-04-01 11:25:00,7.58,7.59,7.57,7.57,74800.0,6.1869,6.1951,6.1787,6.1787,74800.0
2008-04-01 11:30:00,7.58,7.61,7.57,7.61,38400.0,6.1869,6.2114,6.1787,6.2114,38400.0
2008-04-01 11:35:00,7.61,7.61,7.6,7.61,15300.0,6.2114,6.2114,6.2032,6.2114,15300.0
2008-04-01 11:40:00,7.61,7.62,7.6,7.62,20100.0,6.2114,6.2195,6.2032,6.2195,20100.0
2008-04-01 11:45:00,7.62,7.62,7.6,7.6,48800.0,6.2195,6.2195,6.2032,6.2032,48800.0
2008-04-01 11:50:00,7.6,7.61,7.6,7.61,14900.0,6.2032,6.2114,6.2032,6.2114,14900.0
2008-04-01 11:55:00,7.61,7.61,7.59,7.59,125100.0,6.2114,6.2114,6.1951,6.1951,125100.0
2008-04-01 12:00:00,7.6,7.62,7.59,7.61,71300.0,6.2032,6.2195,6.1951,6.2114,71300.0
2008-04-01 12:05:00,7.62,7.63,7.61,7.63,43400.0,6.2195,6.2277,6.2114,6.2277,43400.0
2008-04-01 12:10:00,7.63,7.63,7.62,7.63,9100.0,6.2277,6.2277,6.2195,6.2277,9100.0
2008-04-01 12:15:00,7.63,7.65,7.62,7.65,62500.0,6.2277,6.244,6.2195,6.244,62500.0
2008-04-01 12:20:00,7.65,7.65,7.64,7.64,25700.0,6.244,6.244,6.2359,6.2359,25700.0
2008-04-01 12:25:00,7.65,7.67,7.64,7.66,114000.0,6.244,6.2604,6.2359,6.2522,114000.0
2008-04-01 12:30:00,7.66,7.66,7.65,7.66,15700.0,6.2522,6.2522,6.244,6.2522,15700.0
2008-04-01 12:35:00,7.65,7.66,7.65,7.66,33100.0,6.244,6.2522,6.244,6.2522,33100.0
2008-04-01 12:40:00,7.65,7.66,7.65,7.65,54600.0,6.244,6.2522,6.244,6.244,54600.0
2008-04-01 12:45:00,7.65,7.66,7.65,7.65,30700.0,6.244,6.2522,6.244,6.244,30700.0
2008-04-01 12:50:00,7.65,7.66,7.64,7.65,71100.0,6.244,6.2522,6.2359,6.244,71100.0
2008-04-01 12:55:00,7.66,7.66,7.65,7.65,28400.0,6.2522,6.2522,6.244,6.244,28400.0
2008-04-01 13:00:00,7.66,7.71,7.66,7.68,181800.0,6.2522,6.293,6.2522,6.2685,181800.0
2008-04-01 13:05:00,7.69,7.69,7.65,7.66,29300.0,6.2767,6.2767,6.244,6.2522,29300.0
2008-04-01 13:10:00,7.67,7.67,7.66,7.67,25000.0,6.2604,6.2604,6.2522,6.2604,25000.0
2008-04-01 13:15:00,7.66,7.69,7.66,7.68,53400.0,6.2522,6.2767,6.2522,6.2685,53400.0
2008-04-01 13:20:00,7.69,7.69,7.68,7.68,87700.0,6.2767,6.2767,6.2685,6.2685,87700.0
2008-04-01 13:25:00,7.69,7.73,7.68,7.72,81400.0,6.2767,6.3093,6.2685,6.3012,81400.0
2008-04-01 13:30:00,7.73,7.74,7.73,7.73,113300.0,6.3093,6.3175,6.3093,6.3093,113300.0
2008-04-01 13:35:00,7.73,7.74,7.72,7.74,65400.0,6.3093,6.3175,6.3012,6.3175,65400.0
2008-04-01 13:40:00,7.73,7.74,7.72,7.72,41900.0,6.3093,6.3175,6.3012,6.3012,41900.0
2008-04-01 13:45:00,7.73,7.73,7.72,7.72,7500.0,6.3093,6.3093,6.3012,6.3012,7500.0
2008-04-01 13:50:00,7.72,7.73,7.71,7.72,42300.0,6.3012,6.3093,6.293,6.3012,42300.0
2008-04-01 13:55:00,7.72,7.73,7.72,7.72,28300.0,6.3012,6.3093,6.3012,6.3012,28300.0
2008-04-01 14:00:00,7.72,7.73,7.71,7.72,30600.0,6.3012,6.3093,6.293,6.3012,30600.0
2008-04-01 14:05:00,7.73,7.73,7.72,7.72,14900.0,6.3093,6.3093,6.3012,6.3012,14900.0
2008-04-01 14:10:00,7.72,7.73,7.72,7.72,31100.0,6.3012,6.3093,6.3012,6.3012,31100.0
2008-04-01 14:15:00,7.72,7.73,7.7,7.7,63900.0,6.3012,6.3093,6.2848,6.2848,63900.0
2008-04-01 14:20:00,7.7,7.72,7.7,7.71,66800.0,6.2848,6.3012,6.2848,6.293,66800.0
2008-04-01 14:25:00,7.72,7.72,7.69,7.69,32000.0,6.3012,6.3012,6.2767,6.2767,32000.0
2008-04-01 14:30:00,7.69,7.7,7.69,7.7,19800.0,6.2767,6.2848,6.2767,6.2848,19800.0
2008-04-01 14:35:00,7.7,7.74,7.69,7.74,98200.0,6.2848,6.3175,6.2767,6.3175,98200.0
2008-04-01 14:40:00,7.74,7.76,7.71,7.71,131600.0,6.3175,6.3338,6.293,6.293,131600.0
2008-04-01 14:45:00,7.71,7.72,7.67,7.69,83200.0,6.293,6.3012,6.2604,6.2767,83200.0
2008-04-01 14:50:00,7.69,7.71,7.68,7.71,49700.0,6.2767,6.293,6.2685,6.293,49700.0
2008-04-01 14:55:00,7.7,7.71,7.68,7.68,70600.0,6.2848,6.293,6.2685,6.2685,70600.0
2008-04-01 15:00:00,7.67,7.68,7.64,7.64,46700.0,6.2604,6.2685,6.2359,6.2359,46700.0
2008-04-01 15:05:00,7.65,7.65,7.64,7.65,45100.0,6.244,6.244,6.2359,6.244,45100.0
2008-04-01 15:10:00,7.64,7.71,7.64,7.68,248200.0,6.2359,6.293,6.2359,6.2685,248200.0
2008-04-01 15:15:00,7.67,7.7,7.67,7.68,49300.0,6.2604,6.2848,6.2604,6.2685,49300.0
2008-04-01 15:20:00,7.68,7.68,7.66,7.66,39900.0,6.2685,6.2685,6.2522,6.2522,39900.0
2008-04-01 15:25:00,7.66,7.71,7.65,7.68,203000.0,6.2522,6.293,6.244,6.2685,203000.0
2008-04-01 15:30:00,7.68,7.72,7.68,7.7,95300.0,6.2685,6.3012,6.2685,6.2848,95300.0
2008-04-01 15:35:00,7.69,7.69,7.66,7.67,72400.0,6.2767,6.2767,6.2522,6.2604,72400.0
2008-04-01 15:40:00,7.68,7.7,7.67,7.7,31500.0,6.2685,6.2848,6.2604,6.2848,31500.0
2008-04-01 15:45:00,7.7,7.7,7.68,7.69,88000.0,6.2848,6.2848,6.2685,6.2767,88000.0
2008-04-01 15:50:00,7.69,7.69,7.67,7.67,188300.0,6.2767,6.2767,6.2604,6.2604,188300.0
2008-04-01 15:55:00,7.67,7.73,7.66,7.73,275400.0,6.2604,6.3093,6.2522,6.3093,275400.0
2008-04-02 09:30:00,7.72,7.72,7.64,7.64,42500.0,6.3012,6.3012,6.2359,6.2359,42500.0
2008-04-02 09:35:00,7.64,7.69,7.63,7.67,31100.0,6.2359,6.2767,6.2277,6.2604,31100.0
2008-04-02 09:40:00,7.68,7.72,7.67,7.71,37600.0,6.2685,6.3012,6.2604,6.293,37600.0
2008-04-02 09:45:00,7.71,7.75,7.7,7.73,34500.0,6.293,6.3257,6.2848,6.3093,34500.0
2008-04-02 09:50:00,7.73,7.74,7.72,7.72,15600.0,6.3093,6.3175,6.3012,6.3012,15600.0
2008-04-02 09:55:00,7.73,7.73,7.71,7.71,24000.0,6.3093,6.3093,6.293,6.293,24000.0
2008-04-02 10:00:00,7.72,7.72,7.67,7.7,53100.0,6.3012,6.3012,6.2604,6.2848,53100.0
2008-04-02 10:05:00,7.69,7.7,7.69,7.7,40900.0,6.2767,6.2848,6.2767,6.2848,40900.0
2008-04-02 10:10:00,7.7,7.7,7.69,7.69,2100.0,6.2848,6.2848,6.2767,6.2767,2100.0
2008-04-02 10:15:00,7.7,7.7,7.69,7.7,12500.0,6.2848,6.2848,6.2767,6.2848,12500.0
2008-04-02 10:20:00,7.7,7.74,7.7,7.74,52700.0,6.2848,6.3175,6.2848,6.3175,52700.0
2008-04-02 10:25:00,7.74,7.76,7.73,7.76,31100.0,6.3175,6.3338,6.3093,6.3338,31100.0
2008-04-02 10:30:00,7.76,7.78,7.75,7.77,49100.0,6.3338,6.3501,6.3257,6.342,49100.0
2008-04-02 10:35:00,7.77,7.78,7.74,7.76,121800.0,6.342,6.3501,6.3175,6.3338,121800.0
2008-04-02 10:40:00,7.75,7.76,7.74,7.74,26200.0,6.3257,6.3338,6.3175,6.3175,26200.0
2008-04-02 10:45:00,7.75,7.75,7.73,7.74,12000.0,6.3257,6.3257,6.3093,6.3175,12000.0
2008-04-02 10:50:00,7.74,7.76,7.73,7.74,58000.0,6.3175,6.3338,6.3093,6.3175,58000.0
2008-04-02 10:55:00,7.74,7.75,7.74,7.74,22300.0,6.3175,6.3257,6.3175,6.3175,22300.0
2008-04-02 11:00:00,7.74,7.74,7.7,7.7,65800.0,6.3175,6.3175,6.2848,6.2848,65800.0
2008-04-02 11:05:00,7.7,7.71,7.69,7.69,39700.0,6.2848,6.293,6.2767,6.2767,39700.0
2008-04-02 11:10:00,7.69,7.7,7.68,7.69,40800.0,6.2767,6.2848,6.2685,6.2767,40800.0
2008-04-02 11:15:00,7.69,7.69,7.67,7.67,12600.0,6.2767,6.2767,6.2604,6.2604,12600.0
2008-04-02 11:20:00,7.67,7.68,7.66,7.66,42700.0,6.2604,6.2685,6.2522,6.2522,42700.0
2008-04-02 11:25:00,7.66,7.67,7.65,7.65,20300.0,6.2522,6.2604,6.244,6.244,20300.0
2008-04-02 11:30:00,7.65,7.67,7.65,7.66,35100.0,6.244,6.2604,6.244,6.2522,35100.0
2008-04-02 11:35:00,7.67,7.71,7.66,7.7,39300.0,6.2604,6.293,6.2522,6.2848,39300.0
2008-04-02 11:40:00,7.7,7.7,7.67,7.7,44700.0,6.2848,6.2848,6.2604,6.2848,44700.0
2008-04-02 11:45:00,7.71,7.72,7.71,7.72,19200.0,6.293,6.3012,6.293,6.3012,19200.0
2008-04-02 11:50:00,7.72,7.72,7.71,7.72,3900.0,6.3012,6.3012,6.293,6.3012,3900.0
2008-04-02 11:55:00,7.71,7.72,7.71,7.71,7000.0,6.293,6.3012,6.293,6.293,7000.0
2008-04-02 12:00:00,7.72,7.72,7.71,7.71,14600.0,6.3012,6.3012,6.293,6.293,14600.0
2008-04-02 12:05:00,7.71,7.71,7.69,7.7,30000.0,6.293,6.293,6.2767,6.2848,30000.0
2008-04-02 12:10:00,7.69,7.7,7.68,7.69,16900.0,6.2767,6.2848,6.2685,6.2767,16900.0
2008-04-02 12:15:00,7.69,7.69,7.68,7.69,29700.0,6.2767,6.2767,6.2685,6.2767,29700.0
2008-04-02 12:20:00,7.69,7.69,7.68,7.69,30000.0,6.2767,6.2767,6.2685,6.2767,30000.0
2008-04-02 12:25:00,7.68,7.68,7.66,7.66,53100.0,6.2685,6.2685,6.2522,6.2522,53100.0
2008-04-02 12:30:00,7.66,7.66,7.64,7.65,47200.0,6.2522,6.2522,6.2359,6.244,47200.0
2008-04-02 12:35:00,7.65,7.65,7.64,7.65,42800.0,6.244,6.244,6.2359,6.244,42800.0
2008-04-02 12:40:00,7.65,7.68,7.65,7.66,53900.0,6.244,6.2685,6.244,6.2522,53900.0
2008-04-02 12:45:00,7.65,7.66,7.61,7.62,28200.0,6.244,6.2522,6.2114,6.2195,28200.0
2008-04-02 12:50:00,7.61,7.62,7.59,7.59,32500.0,6.2114,6.2195,6.1951,6.1951,32500.0
2008-04-02 12:55:00,7.59,7.6,7.58,7.6,64000.0,6.1951,6.2032,6.1869,6.2032,64000.0
2008-04-02 13:00:00,7.6,7.61,7.59,7.61,31000.0,6.2032,6.2114,6.1951,6.2114,31000.0
2008-04-02 13:05:00,7.61,7.61,7.56,7.56,71400.0,6.2114,6.2114,6.1706,6.1706,71400.0
2008-04-02 13:10:00,7.57,7.57,7.55,7.55,12800.0,6.1787,6.1787,6.1624,6.1624,12800.0
2008-04-02 13:15:00,7.55,7.56,7.52,7.54,70200.0,6.1624,6.1706,6.1379,6.1543,70200.0
2008-04-02 13:20:00,7.54,7.56,7.53,7.56,40100.0,6.1543,6.1706,6.1461,6.1706,40100.0
2008-04-02 13:25:00,7.56,7.57,7.56,7.57,7500.0,6.1706,6.1787,6.1706,6.1787,7500.0
2008-04-02 13:30:00,7.56,7.57,7.54,7.55,20400.0,6.1706,6.1787,6.1543,6.1624,20400.0
2008-04-02 13:35:00,7.55,7.55,7.53,7.53,12300.0,6.1624,6.1624,6.1461,6.1461,12300.0
2008-04-02 13:40:00,7.54,7.57,7.53,7.57,44700.0,6.1543,6.1787,6.1461,6.1787,44700.0
2008-04-02 13:45:00,7.57,7.57,7.56,7.56,11500.0,6.1787,6.1787,6.1706,6.1706,11500.0
2008-04-02 13:50:00,7.56,7.57,7.54,7.54,44400.0,6.1706,6.1787,6.1543,6.1543,44400.0
2008-04-02 13:55:00,7.55,7.55,7.51,7.51,107800.0,6.1624,6.1624,6.1298,6.1298,107800.0
2008-04-02 14:00:00,7.52,7.53,7.51,7.53,28500.0,6.1379,6.1461,6.1298,6.1461,28500.0
2008-04-02 14:05:00,7.53,7.54,7.52,7.53,26100.0,6.1461,6.1543,6.1379,6.1461,26100.0
2008-04-02 14:10:00,7.54,7.56,7.54,7.55,16300.0,6.1543,6.1706,6.1543,6.1624,16300.0
2008-04-02 14:15:00,7.55,7.56,7.55,7.55,13300.0,6.1624,6.1706,6.1624,6.1624,13300.0
2008-04-02 14:20:00,7.55,7.55,7.51,7.52,54200.0,6.1624,6.1624,6.1298,6.1379,54200.0
2008-04-02 14:25:00,7.51,7.52,7.51,7.51,39300.0,6.1298,6.1379,6.1298,6.1298,39300.0
2008-04-02 14:30:00,7.51,7.52,7.51,7.52,46300.0,6.1298,6.1379,6.1298,6.1379,46300.0
2008-04-02 14:35:00,7.51,7.55,7.51,7.54,65700.0,6.1298,6.1624,6.1298,6.1543,65700.0
2008-04-02 14:40:00,7.54,7.54,7.51,7.52,35900.0,6.1543,6.1543,6.1298,6.1379,35900.0
2008-04-02 14:45:00,7.52,7.52,7.48,7.49,20900.0,6.1379,6.1379,6.1053,6.1134,20900.0
2008-04-02 14:50:00,7.48,7.49,7.47,7.48,39300.0,6.1053,6.1134,6.0971,6.1053,39300.0
2008-04-02 14:55:00,7.47,7.5,7.47,7.49,68000.0,6.0971,6.1216,6.0971,6.1134,68000.0
2008-04-02 15:00:00,7.5,7.51,7.46,7.47,51600.0,6.1216,6.1298,6.089,6.0971,51600.0
2008-04-02 15:05:00,7.46,7.47,7.45,7.45,23500.0,6.089,6.0971,6.0808,6.0808,23500.0
2008-04-02 15:10:00,7.46,7.5,7.45,7.5,101100.0,6.089,6.1216,6.0808,6.1216,101100.0
2008-04-02 15:15:00,7.49,7.5,7.49,7.49,14000.0,6.1134,6.1216,6.1134,6.1134,14000.0
2008-04-02 15:20:00,7.49,7.5,7.49,7.49,32300.0,6.1134,6.1216,6.1134,6.1134,32300.0
2008-04-02 15:25:00,7.5,7.5,7.49,7.49,35000.0,6.1216,6.1216,6.1134,6.1134,35000.0
2008-04-02 15:30:00,7.5,7.5,7.48,7.49,48600.0,6.1216,6.1216,6.1053,6.1134,48600.0
2008-04-02 15:35:00,7.48,7.49,7.47,7.47,36000.0,6.1053,6.1134,6.0971,6.0971,36000.0
2008-04-02 15:40:00,7.47,7.48,7.47,7.48,34400.0,6.0971,6.1053,6.0971,6.1053,34400.0
2008-04-02 15:45:00,7.47,7.5,7.47,7.49,72900.0,6.0971,6.1216,6.0971,6.1134,72900.0
2008-04-02 15:50:00,7.49,7.5,7.49,7.5,75600.0,6.1134,6.1216,6.1134,6.1216,75600.0
2008-04-02 15:55:00,7.49,7.52,7.49,7.5,121600.0,6.1134,6.1379,6.1134,6.1216,121600.0
2008-04-03 09:30:00,7.46,7.49,7.45,7.48,17700.0,6.089,6.1134,6.0808,6.1053,17700.0
2008-04-03 09:35:00,7.48,7.49,7.46,7.46,24600.0,6.1053,6.1134,6.089,6.089,24600.0
2008-04-03 09:40:00,7.47,7.47,7.4,7.41,45900.0,6.0971,6.0971,6.04,6.0481,45900.0
2008-04-03 09:45:00,7.4,7.41,7.39,7.4,76500.0,6.04,6.0481,6.0318,6.04,76500.0
2008-04-03 09:50:00,7.4,7.42,7.38,7.42,34800.0,6.04,6.0563,6.0237,6.0563,34800.0
2008-04-03 09:55:00,7.42,7.44,7.4,7.43,88600.0,6.0563,6.0726,6.04,6.0645,88600.0
2008-04-03 10:00:00,7.43,7.46,7.43,7.44,36700.0,6.0645,6.089,6.0645,6.0726,36700.0
2008-04-03 10:05:00,7.44,7.46,7.44,7.45,25300.0,6.0726,6.089,6.0726,6.0808,25300.0
2008-04-03 10:10:00,7.45,7.46,7.44,7.44,14100.0,6.0808,6.089,6.0726,6.0726,14100.0
2008-04-03 10:15:00,7.45,7.46,7.41,7.44,65700.0,6.0808,6.089,6.0481,6.0726,65700.0
2008-04-03 10:20:00,7.43,7.43,7.39,7.42,53800.0,6.0645,6.0645,6.0318,6.0563,53800.0
2008-04-03 10:25:00,7.41,7.42,7.38,7.4,64500.0,6.0481,6.0563,6.0237,6.04,64500.0
2008-04-03 10:30:00,7.39,7.43,7.39,7.43,17700.0,6.0318,6.0645,6.0318,6.0645,17700.0
2008-04-03 10:35:00,7.43,7.44,7.41,7.43,36200.0,6.0645,6.0726,6.0481,6.0645,36200.0
2008-04-03 10:40:00,7.44,7.45,7.43,7.44,14300.0,6.0726,6.0808,6.0645,6.0726,14300.0
2008-04-03 10:45:00,7.45,7.45,7.43,7.44,20100.0,6.0808,6.0808,6.0645,6.0726,20100.0
2008-04-03 10:50:00,7.43,7.44,7.39,7.39,52500.0,6.0645,6.0726,6.0318,6.0318,52500.0
2008-04-03 10:55:00,7.39,7.4,7.37,7.38,41900.0,6.0318,6.04,6.0155,6.0237,41900.0
2008-04-03 11:00:00,7.37,7.41,7.37,7.41,21300.0,6.0155,6.0481,6.0155,6.0481,21300.0
2008-04-03 11:05:00,7.42,7.43,7.41,7.42,6700.0,6.0563,6.0645,6.0481,6.0563,6700.0
2008-04-03 11:10:00,7.43,7.44,7.42,7.43,12700.0,6.0645,6.0726,6.0563,6.0645,12700.0
2008-04-03 11:15:00,7.43,7.44,7.43,7.44,10400.0,6.0645,6.0726,6.0645,6.0726,10400.0
2008-04-03 11:20:00,7.43,7.44,7.43,7.44,13100.0,6.0645,6.0726,6.0645,6.0726,13100.0
2008-04-03 11:25:00,7.43,7.43,7.39,7.39,42700.0,6.0645,6.0645,6.0318,6.0318,42700.0
2008-04-03 11:30:00,7.4,7.4,7.38,7.38,20900.0,6.04,6.04,6.0237,6.0237,20900.0
2008-04-03 11:35:00,7.39,7.39,7.38,7.39,49400.0,6.0318,6.0318,6.0237,6.0318,49400.0
2008-04-03 11:40:00,7.39,7.39,7.38,7.38,34500.0,6.0318,6.0318,6.0237,6.0237,34500.0
2008-04-03 11:45:00,7.39,7.4,7.38,7.39,75000.0,6.0318,6.04,6.0237,6.0318,75000.0
2008-04-03 11:50:00,7.4,7.4,7.39,7.4,13700.0,6.04,6.04,6.0318,6.04,13700.0
2008-04-03 11:55:00,7.39,7.4,7.39,7.4,65000.0,6.0318,6.04,6.0318,6.04,65000.0
2008-04-03 12:00:00,7.4,7.4,7.39,7.39,62100.0,6.04,6.04,6.0318,6.0318,62100.0
2008-04-03 12:05:00,7.4,7.41,7.39,7.4,40900.0,6.04,6.0481,6.0318,6.04,40900.0
2008-04-03 12:10:00,7.39,7.4,7.39,7.4,42000.0,6.0318,6.04,6.0318,6.04,42000.0
2008-04-03 12:15:00,7.39,7.4,7.39,7.4,19600.0,6.0318,6.04,6.0318,6.04,19600.0
2008-04-03 12:20:00,7.39,7.4,7.38,7.38,63900.0,6.0318,6.04,6.0237,6.0237,63900.0
2008-04-03 12:25:00,7.38,7.38,7.36,7.36,49300.0,6.0237,6.0237,6.0073,6.0073,49300.0
2008-04-03 12:30:00,7.36,7.39,7.36,7.38,44900.0,6.0073,6.0318,6.0073,6.0237,44900.0
2008-04-03 12:35:00,7.39,7.42,7.39,7.42,54200.0,6.0318,6.0563,6.0318,6.0563,54200.0
2008-04-03 12:40:00,7.42,7.45,7.41,7.45,50900.0,6.0563,6.0808,6.0481,6.0808,50900.0
2008-04-03 12:45:00,7.45,7.47,7.45,7.46,152500.0,6.0808,6.0971,6.0808,6.089,152500.0
2008-04-03 12:50:00,7.46,7.47,7.45,7.46,31400.0,6.089,6.0971,6.0808,6.089,31400.0
2008-04-03 12:55:00,7.46,7.47,7.45,7.46,52200.0,6.089,6.0971,6.0808,6.089,52200.0
2008-04-03 13:00:00,7.46,7.47,7.45,7.47,23300.0,6.089,6.0971,6.0808,6.0971,23300.0
2008-04-03 13:05:00,7.47,7.49,7.46,7.49,17800.0,6.0971,6.1134,6.089,6.1134,17800.0
2008-04-03 13:10:00,7.48,7.51,7.48,7.51,73100.0,6.1053,6.1298,6.1053,6.1298,73100.0
2008-04-03 13:15:00,7.51,7.54,7.51,7.54,19800.0,6.1298,6.1543,6.1298,6.1543,19800.0
2008-04-03 13:20:00,7.53,7.55,7.52,7.55,58000.0,6.1461,6.1624,6.1379,6.1624,58000.0
2008-04-03 13:25:00,7.55,7.55,7.54,7.55,26400.0,6.1624,6.1624,6.1543,6.1624,26400.0
2008-04-03 13:30:00,7.55,7.55,7.52,7.53,48500.0,6.1624,6.1624,6.1379,6.1461,48500.0
2008-04-03 13:35:00,7.53,7.54,7.52,7.53,19800.0,6.1461,6.1543,6.1379,6.1461,19800.0
2008-04-03 13:40:00,7.53,7.54,7.53,7.54,4700.0,6.1461,6.1543,6.1461,6.1543,4700.0
2008-04-03 13:45:00,7.54,7.54,7.51,7.52,36000.0,6.1543,6.1543,6.1298,6.1379,36000.0
2008-04-03 13:50:00,7.52,7.52,7.51,7.51,8200.0,6.1379,6.1379,6.1298,6.1298,8200.0
2008-04-03 13:55:00,7.51,7.52,7.49,7.5,51500.0,6.1298,6.1379,6.1134,6.1216,51500.0
2008-04-03 14:00:00,7.5,7.52,7.49,7.52,40500.0,6.1216,6.1379,6.1134,6.1379,40500.0
2008-04-03 14:05:00,7.52,7.54,7.52,7.54,11900.0,6.1379,6.1543,6.1379,6.1543,11900.0
2008-04-03 14:10:00,7.54,7.54,7.53,7.53,14800.0,6.1543,6.1543,6.1461,6.1461,14800.0
2008-04-03 14:15:00,7.54,7.54,7.5,7.5,37100.0,6.1543,6.1543,6.1216,6.1216,37100.0
2008-04-03 14:20:00,7.5,7.51,7.5,7.51,12400.0,6.1216,6.1298,6.1216,6.1298,12400.0
2008-04-03 14:25:00,7.51,7.53,7.5,7.53,33900.0,6.1298,6.1461,6.1216,6.1461,33900.0
2008-04-03 14:30:00,7.53,7.55,7.52,7.55,14500.0,6.1461,6.1624,6.1379,6.1624,14500.0
2008-04-03 14:35:00,7.55,7.55,7.52,7.52,28100.0,6.1624,6.1624,6.1379,6.1379,28100.0
2008-04-03 14:40:00,7.52,7.53,7.51,7.53,19000.0,6.1379,6.1461,6.1298,6.1461,19000.0
2008-04-03 14:45:00,7.52,7.53,7.52,7.53,5800.0,6.1379,6.1461,6.1379,6.1461,5800.0
2008-04-03 14:50:00,7.53,7.56,7.52,7.55,32700.0,6.1461,6.1706,6.1379,6.1624,32700.0
2008-04-03 14:55:00,7.56,7.59,7.55,7.59,22900.0,6.1706,6.1951,6.1624,6.1951,22900.0
2008-04-03 15:00:00,7.58,7.59,7.58,7.59,23500.0,6.1869,6.1951,6.1869,6.1951,23500.0
2008-04-03 15:05:00,7.59,7.59,7.58,7.59,21100.0,6.1951,6.1951,6.1869,6.1951,21100.0
2008-04-03 15:10:00,7.59,7.6,7.58,7.59,25400.0,6.1951,6.2032,6.1869,6.1951,25400.0
2008-04-03 15:15:00,7.59,7.59,7.57,7.58,22700.0,6.1951,6.1951,6.1787,6.1869,22700.0
2008-04-03 15:20:00,7.57,7.58,7.57,7.58,22700.0,6.1787,6.1869,6.1787,6.1869,22700.0
2008-04-03 15:25:00,7.58,7.6,7.56,7.59,66600.0,6.1869,6.2032,6.1706,6.1951,66600.0
2008-04-03 15:30:00,7.59,7.6,7.57,7.58,39800.0,6.1951,6.2032,6.1787,6.1869,39800.0
2008-04-03 15:35:00,7.57,7.6,7.57,7.6,64300.0,6.1787,6.2032,6.1787,6.2032,64300.0
2008-04-03 15:40:00,7.6,7.61,7.59,7.6,115600.0,6.2032,6.2114,6.1951,6.2032,115600.0
2008-04-03 15:45:00,7.6,7.61,7.6,7.61,129400.0,6.2032,6.2114,6.2032,6.2114,129400.0
2008-04-03 15:50:00,7.61,7.61,7.59,7.61,92200.0,6.2114,6.2114,6.1951,6.2114,92200.0
2008-04-03 15:55:00,7.61,7.62,7.6,7.62,96600.0,6.2114,6.2195,6.2032,6.2195,96600.0
2008-04-04 09:30:00,7.61,7.63,7.5,7.52,45400.0,6.2114,6.2277,6.1216,6.1379,45400.0
2008-04-04 09:35:00,7.51,7.59,7.51,7.51,32800.0,6.1298,6.1951,6.1298,6.1298,32800.0
2008-04-04 09:40:00,7.52,7.52,7.48,7.5,64800.0,6.1379,6.1379,6.1053,6.1216,64800.0
2008-04-04 09:45:00,7.5,7.5,7.47,7.5,87200.0,6.1216,6.1216,6.0971,6.1216,87200.0
2008-04-04 09:50:00,7.49,7.49,7.47,7.47,36800.0,6.1134,6.1134,6.0971,6.0971,36800.0
2008-04-04 09:55:00,7.48,7.49,7.45,7.48,49500.0,6.1053,6.1134,6.0808,6.1053,49500.0
2008-04-04 10:00:00,7.49,7.5,7.48,7.49,29400.0,6.1134,6.1216,6.1053,6.1134,29400.0
2008-04-04 10:05:00,7.49,7.49,7.45,7.46,38600.0,6.1134,6.1134,6.0808,6.089,38600.0
2008-04-04 10:10:00,7.45,7.45,7.41,7.44,69800.0,6.0808,6.0808,6.0481,6.0726,69800.0
2008-04-04 10:15:00,7.43,7.44,7.4,7.41,59700.0,6.0645,6.0726,6.04,6.0481,59700.0
2008-04-04 10:20:00,7.41,7.42,7.4,7.41,50000.0,6.0481,6.0563,6.04,6.0481,50000.0
2008-04-04 10:25:00,7.41,7.42,7.41,7.41,59100.0,6.0481,6.0563,6.0481,6.0481,59100.0
2008-04-04 10:30:00,7.41,7.43,7.41,7.42,52800.0,6.0481,6.0645,6.0481,6.0563,52800.0
2008-04-04 10:35:00,7.43,7.45,7.42,7.45,76600.0,6.0645,6.0808,6.0563,6.0808,76600.0
2008-04-04 10:40:00,7.44,7.45,7.44,7.45,34300.0,6.0726,6.0808,6.0726,6.0808,34300.0
2008-04-04 10:45:00,7.45,7.45,7.44,7.45,59100.0,6.0808,6.0808,6.0726,6.0808,59100.0
2008-04-04 10:50:00,7.45,7.48,7.44,7.48,117400.0,6.0808,6.1053,6.0726,6.1053,117400.0
2008-04-04 10:55:00,7.48,7.48,7.46,7.47,38200.0,6.1053,6.1053,6.089,6.0971,38200.0
2008-04-04 11:00:00,7.47,7.47,7.46,7.47,133200.0,6.0971,6.0971,6.089,6.0971,133200.0
2008-04-04 11:05:00,7.48,7.49,7.47,7.49,48600.0,6.1053,6.1134,6.0971,6.1134,48600.0
2008-04-04 11:10:00,7.49,7.5,7.48,7.5,40500.0,6.1134,6.1216,6.1053,6.1216,40500.0
2008-04-04 11:15:00,7.5,7.5,7.49,7.5,27700.0,6.1216,6.1216,6.1134,6.1216,27700.0
2008-04-04 11:20:00,7.5,7.5,7.49,7.5,59400.0,6.1216,6.1216,6.1134,6.1216,59400.0
2008-04-04 11:25:00,7.5,7.5,7.5,7.5,44000.0,6.1216,6.1216,6.1216,6.1216,44000.0
2008-04-04 11:30:00,7.5,7.52,7.5,7.52,29700.0,6.1216,6.1379,6.1216,6.1379,29700.0
2008-04-04 11:35:00,7.52,7.56,7.52,7.55,37800.0,6.1379,6.1706,6.1379,6.1624,37800.0
2008-04-04 11:40:00,7.56,7.56,7.54,7.55,20800.0,6.1706,6.1706,6.1543,6.1624,20800.0
2008-04-04 11:45:00,7.54,7.58,7.54,7.58,34500.0,6.1543,6.1869,6.1543,6.1869,34500.0
2008-04-04 11:50:00,7.58,7.59,7.57,7.59,25500.0,6.1869,6.1951,6.1787,6.1951,25500.0
2008-04-04 11:55:00,7.58,7.6,7.58,7.6,35900.0,6.1869,6.2032,6.1869,6.2032,35900.0
2008-04-04 12:00:00,7.6,7.6,7.59,7.6,15900.0,6.2032,6.2032,6.1951,6.2032,15900.0
2008-04-04 12:05:00,7.59,7.62,7.59,7.62,30100.0,6.1951,6.2195,6.1951,6.2195,30100.0
2008-04-04 12:10:00,7.62,7.67,7.62,7.67,21800.0,6.2195,6.2604,6.2195,6.2604,21800.0
2008-04-04 12:15:00,7.67,7.73,7.67,7.72,64000.0,6.2604,6.3093,6.2604,6.3012,64000.0
2008-04-04 12:20:00,7.72,7.73,7.65,7.65,67500.0,6.3012,6.3093,6.244,6.244,67500.0
2008-04-04 12:25:00,7.64,7.65,7.63,7.64,25100.0,6.2359,6.244,6.2277,6.2359,25100.0
2008-04-04 12:30:00,7.65,7.66,7.64,7.66,28000.0,6.244,6.2522,6.2359,6.2522,28000.0
2008-04-04 12:35:00,7.66,7.7,7.66,7.7,20500.0,6.2522,6.2848,6.2522,6.2848,20500.0
2008-04-04 12:40:00,7.7,7.71,7.69,7.7,19600.0,6.2848,6.293,6.2767,6.2848,19600.0
2008-04-04 12:45:00,7.7,7.7,7.69,7.69,15300.0,6.2848,6.2848,6.2767,6.2767,15300.0
2008-04-04 12:50:00,7.69,7.7,7.68,7.69,22900.0,6.2767,6.2848,6.2685,6.2767,22900.0
2008-04-04 12:55:00,7.69,7.75,7.68,7.73,36500.0,6.2767,6.3257,6.2685,6.3093,36500.0
2008-04-04 13:00:00,7.73,7.74,7.71,7.72,32900.0,6.3093,6.3175,6.293,6.3012,32900.0
2008-04-04 13:05:00,7.72,7.72,7.7,7.71,19200.0,6.3012,6.3012,6.2848,6.293,19200.0
2008-04-04 13:10:00,7.7,7.72,7.7,7.71,14100.0,6.2848,6.3012,6.2848,6.293,14100.0
2008-04-04 13:15:00,7.72,7.73,7.71,7.73,10100.0,6.3012,6.3093,6.293,6.3093,10100.0
2008-04-04 13:20:00,7.73,7.75,7.72,7.75,14000.0,6.3093,6.3257,6.3012,6.3257,14000.0
2008-04-04 13:25:00,7.75,7.75,7.74,7.74,32200.0,6.3257,6.3257,6.3175,6.3175,32200.0
2008-04-04 13:30:00,7.74,7.75,7.71,7.72,38300.0,6.3175,6.3257,6.293,6.3012,38300.0
2008-04-04 13:35:00,7.71,7.72,7.71,7.72,12500.0,6.293,6.3012,6.293,6.3012,12500.0
2008-04-04 13:40:00,7.72,7.72,7.71,7.72,26700.0,6.3012,6.3012,6.293,6.3012,26700.0
2008-04-04 13:45:00,7.72,7.73,7.71,7.73,16500.0,6.3012,6.3093,6.293,6.3093,16500.0
2008-04-04 13:50:00,7.73,7.73,7.7,7.71,40500.0,6.3093,6.3093,6.2848,6.293,40500.0
2008-04-04 13:55:00,7.71,7.71,7.7,7.71,5900.0,6.293,6.293,6.2848,6.293,5900.0
2008-04-04 14:00:00,7.71,7.72,7.7,7.71,18700.0,6.293,6.3012,6.2848,6.293,18700.0
2008-04-04 14:05:00,7.72,7.72,7.69,7.7,68500.0,6.3012,6.3012,6.2767,6.2848,68500.0
2008-04-04 14:10:00,7.7,7.7,7.69,7.69,7500.0,6.2848,6.2848,6.2767,6.2767,7500.0
2008-04-04 14:15:00,7.7,7.71,7.69,7.69,29800.0,6.2848,6.293,6.2767,6.2767,29800.0
2008-04-04 14:20:00,7.7,7.7,7.69,7.7,8700.0,6.2848,6.2848,6.2767,6.2848,8700.0
2008-04-04 14:25:00,7.7,7.7,7.67,7.68,21900.0,6.2848,6.2848,6.2604,6.2685,21900.0
2008-04-04 14:30:00,7.68,7.7,7.67,7.69,29300.0,6.2685,6.2848,6.2604,6.2767,29300.0
2008-04-04 14:35:00,7.69,7.73,7.69,7.72,69000.0,6.2767,6.3093,6.2767,6.3012,69000.0
2008-04-04 14:40:00,7.72,7.74,7.71,7.74,31400.0,6.3012,6.3175,6.293,6.3175,31400.0
2008-04-04 14:45:00,7.74,7.75,7.73,7.73,27100.0,6.3175,6.3257,6.3093,6.3093,27100.0
2008-04-04 14:50:00,7.74,7.74,7.72,7.73,23900.0,6.3175,6.3175,6.3012,6.3093,23900.0
2008-04-04 14:55:00,7.73,7.73,7.69,7.73,56100.0,6.3093,6.3093,6.2767,6.3093,56100.0
2008-04-04 15:00:00,7.73,7.75,7.69,7.7,55800.0,6.3093,6.3257,6.2767,6.2848,55800.0
2008-04-04 15:05:00,7.7,7.72,7.7,7.72,57600.0,6.2848,6.3012,6.2848,6.3012,57600.0
2008-04-04 15:10:00,7.72,7.72,7.64,7.65,71200.0,6.3012,6.3012,6.2359,6.244,71200.0
2008-04-04 15:15:00,7.65,7.66,7.65,7.66,39000.0,6.244,6.2522,6.244,6.2522,39000.0
2008-04-04 15:20:00,7.66,7.66,7.65,7.66,24900.0,6.2522,6.2522,6.244,6.2522,24900.0
2008-04-04 15:25:00,7.65,7.67,7.65,7.66,54100.0,6.244,6.2604,6.244,6.2522,54100.0
2008-04-04 15:30:00,7.66,7.68,7.66,7.68,27200.0,6.2522,6.2685,6.2522,6.2685,27200.0
2008-04-04 15:35:00,7.68,7.69,7.67,7.68,33100.0,6.2685,6.2767,6.2604,6.2685,33100.0
2008-04-04 15:40:00,7.68,7.68,7.67,7.67,18300.0,6.2685,6.2685,6.2604,6.2604,18300.0
2008-04-04 15:45:00,7.67,7.68,7.67,7.67,46500.0,6.2604,6.2685,6.2604,6.2604,46500.0
2008-04-04 15:50:00,7.67,7.68,7.67,7.68,51600.0,6.2604,6.2685,6.2604,6.2685,51600.0
2008-04-04 15:55:00,7.67,7.68,7.67,7.68,57500.0,6.2604,6.2685,6.2604,6.2685,57500.0
2008-04-07 09:30:00,7.78,7.9,7.75,7.83,136900.0,6.3501,6.4481,6.3257,6.391,136900.0
2008-04-07 09:35:00,7.83,7.85,7.78,7.82,102100.0,6.391,6.4073,6.3501,6.3828,102100.0
2008-04-07 09:40:00,7.82,7.93,7.82,7.89,364600.0,6.3828,6.4726,6.3828,6.4399,364600.0
2008-04-07 09:45:00,7.88,7.9,7.86,7.9,112000.0,6.4318,6.4481,6.4154,6.4481,112000.0
2008-04-07 09:50:00,7.89,7.93,7.89,7.91,148400.0,6.4399,6.4726,6.4399,6.4563,148400.0
2008-04-07 09:55:00,7.91,7.92,7.9,7.91,92100.0,6.4563,6.4644,6.4481,6.4563,92100.0
2008-04-07 10:00:00,7.91,7.96,7.89,7.89,117600.0,6.4563,6.4971,6.4399,6.4399,117600.0
2008-04-07 10:05:00,7.89,7.93,7.87,7.92,44900.0,6.4399,6.4726,6.4236,6.4644,44900.0
2008-04-07 10:10:00,7.92,7.93,7.89,7.9,44900.0,6.4644,6.4726,6.4399,6.4481,44900.0
2008-04-07 10:15:00,7.9,7.91,7.89,7.91,40600.0,6.4481,6.4563,6.4399,6.4563,40600.0
2008-04-07 10:20:00,7.91,7.93,7.91,7.93,30700.0,6.4563,6.4726,6.4563,6.4726,30700.0
2008-04-07 10:25:00,7.93,7.93,7.91,7.93,85500.0,6.4726,6.4726,6.4563,6.4726,85500.0
2008-04-07 10:30:00,7.93,7.93,7.88,7.88,222000.0,6.4726,6.4726,6.4318,6.4318,222000.0
2008-04-07 10:35:00,7.89,7.89,7.85,7.87,75800.0,6.4399,6.4399,6.4073,6.4236,75800.0
2008-04-07 10:40:00,7.88,7.88,7.87,7.88,43700.0,6.4318,6.4318,6.4236,6.4318,43700.0
2008-04-07 10:45:00,7.87,7.88,7.86,7.86,82200.0,6.4236,6.4318,6.4154,6.4154,82200.0
2008-04-07 10:50:00,7.86,7.92,7.86,7.92,52800.0,6.4154,6.4644,6.4154,6.4644,52800.0
2008-04-07 10:55:00,7.91,7.95,7.91,7.95,33000.0,6.4563,6.4889,6.4563,6.4889,33000.0
2008-04-07 11:00:00,7.95,7.96,7.95,7.96,40500.0,6.4889,6.4971,6.4889,6.4971,40500.0
2008-04-07 11:05:00,7.96,7.97,7.95,7.96,51400.0,6.4971,6.5052,6.4889,6.4971,51400.0
2008-04-07 11:10:00,7.96,7.96,7.94,7.95,54200.0,6.4971,6.4971,6.4807,6.4889,54200.0
2008-04-07 11:15:00,7.96,7.97,7.95,7.96,57100.0,6.4971,6.5052,6.4889,6.4971,57100.0
2008-04-07 11:20:00,7.96,7.99,7.96,7.98,51000.0,6.4971,6.5215,6.4971,6.5134,51000.0
2008-04-07 11:25:00,7.98,7.98,7.97,7.98,27400.0,6.5134,6.5134,6.5052,6.5134,27400.0
2008-04-07 11:30:00,7.98,7.99,7.97,7.99,48400.0,6.5134,6.5215,6.5052,6.5215,48400.0
2008-04-07 11:35:00,7.99,7.99,7.98,7.99,32100.0,6.5215,6.5215,6.5134,6.5215,32100.0
2008-04-07 11:40:00,7.99,8.0,7.99,8.0,60700.0,6.5215,6.5297,6.5215,6.5297,60700.0
2008-04-07 11:45:00,8.0,8.03,8.0,8.01,67900.0,6.5297,6.5542,6.5297,6.5379,67900.0
2008-04-07 11:50:00,8.01,8.02,8.01,8.02,20200.0,6.5379,6.546,6.5379,6.546,20200.0
2008-04-07 11:55:00,8.02,8.03,8.01,8.02,40100.0,6.546,6.5542,6.5379,6.546,40100.0
2008-04-07 12:00:00,8.02,8.03,8.02,8.03,19500.0,6.546,6.5542,6.546,6.5542,19500.0
2008-04-07 12:05:00,8.03,8.04,8.02,8.03,49500.0,6.5542,6.5624,6.546,6.5542,49500.0
2008-04-07 12:10:00,8.02,8.04,8.02,8.04,30800.0,6.546,6.5624,6.546,6.5624,30800.0
2008-04-07 12:15:00,8.03,8.04,8.01,8.01,38000.0,6.5542,6.5624,6.5379,6.5379,38000.0
2008-04-07 12:20:00,8.01,8.03,8.01,8.02,23000.0,6.5379,6.5542,6.5379,6.546,23000.0
2008-04-07 12:25:00,8.03,8.03,8.02,8.02,12300.0,6.5542,6.5542,6.546,6.546,12300.0
2008-04-07 12:30:00,8.03,8.04,7.99,7.99,59700.0,6.5542,6.5624,6.5215,6.5215,59700.0
2008-04-07 12:35:00,7.99,8.02,7.98,8.0,40100.0,6.5215,6.546,6.5134,6.5297,40100.0
2008-04-07 12:40:00,8.0,8.04,8.0,8.03,29300.0,6.5297,6.5624,6.5297,6.5542,29300.0
2008-04-07 12:45:00,8.03,8.03,7.97,7.98,43600.0,6.5542,6.5542,6.5052,6.5134,43600.0
2008-04-07 12:50:00,7.98,8.0,7.97,7.99,28000.0,6.5134,6.5297,6.5052,6.5215,28000.0
2008-04-07 12:55:00,7.99,7.99,7.96,7.96,38600.0,6.5215,6.5215,6.4971,6.4971,38600.0
2008-04-07 13:00:00,7.95,7.96,7.93,7.93,39500.0,6.4889,6.4971,6.4726,6.4726,39500.0
2008-04-07 13:05:00,7.93,7.94,7.92,7.92,14500.0,6.4726,6.4807,6.4644,6.4644,14500.0
2008-04-07 13:10:00,7.93,7.93,7.92,7.93,15000.0,6.4726,6.4726,6.4644,6.4726,15000.0
2008-04-07 13:15:00,7.93,7.93,7.9,7.9,67000.0,6.4726,6.4726,6.4481,6.4481,67000.0
2008-04-07 13:20:00,7.9,7.91,7.9,7.9,16300.0,6.4481,6.4563,6.4481,6.4481,16300.0
2008-04-07 13:25:00,7.9,7.91,7.9,7.9,10000.0,6.4481,6.4563,6.4481,6.4481,10000.0
2008-04-07 13:30:00,7.91,7.91,7.9,7.91,30600.0,6.4563,6.4563,6.4481,6.4563,30600.0
2008-04-07 13:35:00,7.91,7.91,7.88,7.9,131000.0,6.4563,6.4563,6.4318,6.4481,131000.0
2008-04-07 13:40:00,7.9,7.92,7.84,7.87,102500.0,6.4481,6.4644,6.3991,6.4236,102500.0
2008-04-07 13:45:00,7.86,7.87,7.85,7.86,24400.0,6.4154,6.4236,6.4073,6.4154,24400.0
2008-04-07 13:50:00,7.86,7.86,7.84,7.84,18500.0,6.4154,6.4154,6.3991,6.3991,18500.0
2008-04-07 13:55:00,7.84,7.86,7.82,7.86,62100.0,6.3991,6.4154,6.3828,6.4154,62100.0
2008-04-07 14:00:00,7.86,7.86,7.85,7.85,26700.0,6.4154,6.4154,6.4073,6.4073,26700.0
2008-04-07 14:05:00,7.85,7.86,7.84,7.85,58200.0,6.4073,6.4154,6.3991,6.4073,58200.0
2008-04-07 14:10:00,7.85,7.86,7.85,7.85,10600.0,6.4073,6.4154,6.4073,6.4073,10600.0
2008-04-07 14:15:00,7.86,7.86,7.85,7.86,21300.0,6.4154,6.4154,6.4073,6.4154,21300.0
2008-04-07 14:20:00,7.85,7.86,7.85,7.86,12400.0,6.4073,6.4154,6.4073,6.4154,12400.0
2008-04-07 14:25:00,7.86,7.86,7.83,7.83,62400.0,6.4154,6.4154,6.391,6.391,62400.0
2008-04-07 14:30:00,7.83,7.84,7.8,7.82,48700.0,6.391,6.3991,6.3665,6.3828,48700.0
2008-04-07 14:35:00,7.82,7.82,7.78,7.79,36000.0,6.3828,6.3828,6.3501,6.3583,36000.0
2008-04-07 14:40:00,7.8,7.82,7.79,7.79,84900.0,6.3665,6.3828,6.3583,6.3583,84900.0
2008-04-07 14:45:00,7.8,7.8,7.77,7.79,22700.0,6.3665,6.3665,6.342,6.3583,22700.0
2008-04-07 14:50:00,7.79,7.81,7.76,7.81,49100.0,6.3583,6.3746,6.3338,6.3746,49100.0
2008-04-07 14:55:00,7.81,7.83,7.78,7.78,45400.0,6.3746,6.391,6.3501,6.3501,45400.0
2008-04-07 15:00:00,7.78,7.78,7.71,7.75,149500.0,6.3501,6.3501,6.293,6.3257,149500.0
2008-04-07 15:05:00,7.75,7.75,7.73,7.74,28800.0,6.3257,6.3257,6.3093,6.3175,28800.0
2008-04-07 15:10:00,7.73,7.79,7.73,7.78,150100.0,6.3093,6.3583,6.3093,6.3501,150100.0
2008-04-07 15:15:00,7.78,7.82,7.78,7.8,93800.0,6.3501,6.3828,6.3501,6.3665,93800.0
2008-04-07 15:20:00,7.8,7.81,7.79,7.81,37900.0,6.3665,6.3746,6.3583,6.3746,37900.0
2008-04-07 15:25:00,7.81,7.82,7.81,7.82,21800.0,6.3746,6.3828,6.3746,6.3828,21800.0
2008-04-07 15:30:00,7.81,7.82,7.81,7.82,52500.0,6.3746,6.3828,6.3746,6.3828,52500.0
2008-04-07 15:35:00,7.82,7.82,7.81,7.82,62100.0,6.3828,6.3828,6.3746,6.3828,62100.0
2008-04-07 15:40:00,7.81,7.84,7.81,7.83,118700.0,6.3746,6.3991,6.3746,6.391,118700.0
2008-04-07 15:45:00,7.82,7.86,7.82,7.85,85000.0,6.3828,6.4154,6.3828,6.4073,85000.0
2008-04-07 15:50:00,7.84,7.86,7.83,7.85,116100.0,6.3991,6.4154,6.391,6.4073,116100.0
2008-04-07 15:55:00,7.86,7.87,7.84,7.86,113900.0,6.4154,6.4236,6.3991,6.4154,113900.0
2008-04-08 09:30:00,7.81,7.83,7.73,7.74,45100.0,6.3746,6.391,6.3093,6.3175,45100.0
2008-04-08 09:35:00,7.73,7.74,7.7,7.7,29400.0,6.3093,6.3175,6.2848,6.2848,29400.0
2008-04-08 09:40:00,7.71,7.71,7.65,7.7,61100.0,6.293,6.293,6.244,6.2848,61100.0
2008-04-08 09:45:00,7.7,7.72,7.7,7.7,22800.0,6.2848,6.3012,6.2848,6.2848,22800.0
2008-04-08 09:50:00,7.7,7.7,7.69,7.7,14400.0,6.2848,6.2848,6.2767,6.2848,14400.0
2008-04-08 09:55:00,7.7,7.7,7.69,7.69,15000.0,6.2848,6.2848,6.2767,6.2767,15000.0
2008-04-08 10:00:00,7.69,7.73,7.69,7.73,23100.0,6.2767,6.3093,6.2767,6.3093,23100.0
2008-04-08 10:05:00,7.73,7.73,7.72,7.73,9500.0,6.3093,6.3093,6.3012,6.3093,9500.0
2008-04-08 10:10:00,7.73,7.73,7.72,7.73,13300.0,6.3093,6.3093,6.3012,6.3093,13300.0
2008-04-08 10:15:00,7.73,7.73,7.72,7.73,15700.0,6.3093,6.3093,6.3012,6.3093,15700.0
2008-04-08 10:20:00,7.72,7.77,7.72,7.75,29200.0,6.3012,6.342,6.3012,6.3257,29200.0
2008-04-08 10:25:00,7.75,7.76,7.73,7.73,21200.0,6.3257,6.3338,6.3093,6.3093,21200.0
2008-04-08 10:30:00,7.73,7.74,7.72,7.72,8000.0,6.3093,6.3175,6.3012,6.3012,8000.0
2008-04-08 10:35:00,7.72,7.76,7.72,7.76,58400.0,6.3012,6.3338,6.3012,6.3338,58400.0
2008-04-08 10:40:00,7.76,7.8,7.76,7.8,31300.0,6.3338,6.3665,6.3338,6.3665,31300.0
2008-04-08 10:45:00,7.79,7.8,7.77,7.78,35400.0,6.3583,6.3665,6.342,6.3501,35400.0
2008-04-08 10:50:00,7.78,7.8,7.77,7.8,38600.0,6.3501,6.3665,6.342,6.3665,38600.0
2008-04-08 10:55:00,7.8,7.8,7.78,7.78,11000.0,6.3665,6.3665,6.3501,6.3501,11000.0
2008-04-08 11:00:00,7.78,7.79,7.77,7.77,31800.0,6.3501,6.3583,6.342,6.342,31800.0
2008-04-08 11:05:00,7.77,7.78,7.76,7.78,31200.0,6.342,6.3501,6.3338,6.3501,31200.0
2008-04-08 11:10:00,7.78,7.79,7.78,7.79,9900.0,6.3501,6.3583,6.3501,6.3583,9900.0
2008-04-08 11:15:00,7.78,7.79,7.78,7.78,10200.0,6.3501,6.3583,6.3501,6.3501,10200.0
2008-04-08 11:20:00,7.78,7.78,7.77,7.78,9300.0,6.3501,6.3501,6.342,6.3501,9300.0
2008-04-08 11:25:00,7.78,7.78,7.77,7.77,22900.0,6.3501,6.3501,6.342,6.342,22900.0
2008-04-08 11:30:00,7.77,7.8,7.77,7.79,40800.0,6.342,6.3665,6.342,6.3583,40800.0
2008-04-08 11:35:00,7.79,7.8,7.76,7.77,26000.0,6.3583,6.3665,6.3338,6.342,26000.0
2008-04-08 11:40:00,7.77,7.78,7.74,7.75,32500.0,6.342,6.3501,6.3175,6.3257,32500.0
2008-04-08 11:45:00,7.75,7.76,7.75,7.75,8300.0,6.3257,6.3338,6.3257,6.3257,8300.0
2008-04-08 11:50:00,7.74,7.75,7.74,7.74,5400.0,6.3175,6.3257,6.3175,6.3175,5400.0
2008-04-08 11:55:00,7.74,7.75,7.74,7.74,9700.0,6.3175,6.3257,6.3175,6.3175,9700.0
2008-04-08 12:00:00,7.75,7.75,7.74,7.75,16200.0,6.3257,6.3257,6.3175,6.3257,16200.0
2008-04-08 12:05:00,7.74,7.76,7.74,7.75,16000.0,6.3175,6.3338,6.3175,6.3257,16000.0
2008-04-08 12:10:00,7.75,7.76,7.74,7.75,10700.0,6.3257,6.3338,6.3175,6.3257,10700.0
2008-04-08 12:15:00,7.75,7.75,7.74,7.75,2900.0,6.3257,6.3257,6.3175,6.3257,2900.0
2008-04-08 12:20:00,7.75,7.75,7.74,7.74,16500.0,6.3257,6.3257,6.3175,6.3175,16500.0
2008-04-08 12:25:00,7.75,7.77,7.75,7.76,9700.0,6.3257,6.342,6.3257,6.3338,9700.0
2008-04-08 12:30:00,7.77,7.77,7.76,7.76,5300.0,6.342,6.342,6.3338,6.3338,5300.0
2008-04-08 12:35:00,7.77,7.78,7.76,7.77,12100.0,6.342,6.3501,6.3338,6.342,12100.0
2008-04-08 12:40:00,7.77,7.79,7.77,7.79,13100.0,6.342,6.3583,6.342,6.3583,13100.0
2008-04-08 12:45:00,7.79,7.8,7.78,7.8,6300.0,6.3583,6.3665,6.3501,6.3665,6300.0
2008-04-08 12:50:00,7.79,7.8,7.79,7.8,12700.0,6.3583,6.3665,6.3583,6.3665,12700.0
2008-04-08 12:55:00,7.79,7.8,7.79,7.8,3600.0,6.3583,6.3665,6.3583,6.3665,3600.0
2008-04-08 13:00:00,7.8,7.8,7.79,7.8,6600.0,6.3665,6.3665,6.3583,6.3665,6600.0
2008-04-08 13:05:00,7.8,7.8,7.79,7.8,7800.0,6.3665,6.3665,6.3583,6.3665,7800.0
2008-04-08 13:10:00,7.8,7.82,7.8,7.82,18100.0,6.3665,6.3828,6.3665,6.3828,18100.0
2008-04-08 13:15:00,7.81,7.82,7.81,7.81,12300.0,6.3746,6.3828,6.3746,6.3746,12300.0
2008-04-08 13:20:00,7.82,7.82,7.81,7.82,5800.0,6.3828,6.3828,6.3746,6.3828,5800.0
2008-04-08 13:25:00,7.82,7.82,7.79,7.8,17400.0,6.3828,6.3828,6.3583,6.3665,17400.0
2008-04-08 13:30:00,7.79,7.8,7.78,7.78,10900.0,6.3583,6.3665,6.3501,6.3501,10900.0
2008-04-08 13:35:00,7.78,7.79,7.78,7.79,5400.0,6.3501,6.3583,6.3501,6.3583,5400.0
2008-04-08 13:40:00,7.78,7.79,7.77,7.77,12800.0,6.3501,6.3583,6.342,6.342,12800.0
2008-04-08 13:45:00,7.77,7.78,7.76,7.76,16600.0,6.342,6.3501,6.3338,6.3338,16600.0
2008-04-08 13:50:00,7.77,7.77,7.76,7.77,15500.0,6.342,6.342,6.3338,6.342,15500.0
2008-04-08 13:55:00,7.76,7.76,7.74,7.74,34100.0,6.3338,6.3338,6.3175,6.3175,34100.0
2008-04-08 14:00:00,7.75,7.76,7.74,7.76,37300.0,6.3257,6.3338,6.3175,6.3338,37300.0
2008-04-08 14:05:00,7.76,7.76,7.74,7.74,11500.0,6.3338,6.3338,6.3175,6.3175,11500.0
2008-04-08 14:10:00,7.74,7.75,7.71,7.71,48500.0,6.3175,6.3257,6.293,6.293,48500.0
2008-04-08 14:15:00,7.72,7.72,7.71,7.71,15500.0,6.3012,6.3012,6.293,6.293,15500.0
2008-04-08 14:20:00,7.71,7.72,7.71,7.71,16200.0,6.293,6.3012,6.293,6.293,16200.0
2008-04-08 14:25:00,7.7,7.73,7.7,7.73,28400.0,6.2848,6.3093,6.2848,6.3093,28400.0
2008-04-08 14:30:00,7.72,7.74,7.72,7.74,18800.0,6.3012,6.3175,6.3012,6.3175,18800.0
2008-04-08 14:35:00,7.73,7.74,7.72,7.73,17400.0,6.3093,6.3175,6.3012,6.3093,17400.0
2008-04-08 14:40:00,7.74,7.74,7.73,7.74,7600.0,6.3175,6.3175,6.3093,6.3175,7600.0
2008-04-08 14:45:00,7.74,7.75,7.73,7.75,24100.0,6.3175,6.3257,6.3093,6.3257,24100.0
2008-04-08 14:50:00,7.75,7.77,7.75,7.76,14500.0,6.3257,6.342,6.3257,6.3338,14500.0
2008-04-08 14:55:00,7.76,7.78,7.76,7.78,32400.0,6.3338,6.3501,6.3338,6.3501,32400.0
2008-04-08 15:00:00,7.78,7.78,7.74,7.75,53800.0,6.3501,6.3501,6.3175,6.3257,53800.0
2008-04-08 15:05:00,7.75,7.75,7.73,7.73,9000.0,6.3257,6.3257,6.3093,6.3093,9000.0
2008-04-08 15:10:00,7.73,7.74,7.73,7.74,18900.0,6.3093,6.3175,6.3093,6.3175,18900.0
2008-04-08 15:15:00,7.74,7.74,7.73,7.74,15900.0,6.3175,6.3175,6.3093,6.3175,15900.0
2008-04-08 15:20:00,7.74,7.74,7.72,7.72,38300.0,6.3175,6.3175,6.3012,6.3012,38300.0
2008-04-08 15:25:00,7.72,7.72,7.71,7.72,73600.0,6.3012,6.3012,6.293,6.3012,73600.0
2008-04-08 15:30:00,7.72,7.73,7.71,7.73,49500.0,6.3012,6.3093,6.293,6.3093,49500.0
2008-04-08 15:35:00,7.72,7.73,7.69,7.7,163900.0,6.3012,6.3093,6.2767,6.2848,163900.0
2008-04-08 15:40:00,7.7,7.7,7.69,7.7,72200.0,6.2848,6.2848,6.2767,6.2848,72200.0
2008-04-08 15:45:00,7.7,7.74,7.7,7.73,78100.0,6.2848,6.3175,6.2848,6.3093,78100.0
2008-04-08 15:50:00,7.74,7.76,7.73,7.74,125800.0,6.3175,6.3338,6.3093,6.3175,125800.0
2008-04-08 15:55:00,7.75,7.75,7.71,7.73,98100.0,6.3257,6.3257,6.293,6.3093,98100.0
2008-04-09 09:30:00,7.76,7.81,7.76,7.78,14200.0,6.3338,6.3746,6.3338,6.3501,14200.0
2008-04-09 09:35:00,7.78,7.78,7.74,7.74,26000.0,6.3501,6.3501,6.3175,6.3175,26000.0
2008-04-09 09:40:00,7.74,7.75,7.67,7.67,25600.0,6.3175,6.3257,6.2604,6.2604,25600.0
2008-04-09 09:45:00,7.68,7.7,7.65,7.68,31700.0,6.2685,6.2848,6.244,6.2685,31700.0
2008-04-09 09:50:00,7.69,7.74,7.69,7.7,47800.0,6.2767,6.3175,6.2767,6.2848,47800.0
2008-04-09 09:55:00,7.7,7.7,7.65,7.67,32300.0,6.2848,6.2848,6.244,6.2604,32300.0
2008-04-09 10:00:00,7.67,7.68,7.65,7.67,24300.0,6.2604,6.2685,6.244,6.2604,24300.0
2008-04-09 10:05:00,7.67,7.7,7.67,7.69,60700.0,6.2604,6.2848,6.2604,6.2767,60700.0
2008-04-09 10:10:00,7.69,7.7,7.69,7.7,11500.0,6.2767,6.2848,6.2767,6.2848,11500.0
2008-04-09 10:15:00,7.7,7.7,7.69,7.7,18000.0,6.2848,6.2848,6.2767,6.2848,18000.0
2008-04-09 10:20:00,7.7,7.72,7.69,7.7,228400.0,6.2848,6.3012,6.2767,6.2848,228400.0
2008-04-09 10:25:00,7.7,7.7,7.67,7.68,21200.0,6.2848,6.2848,6.2604,6.2685,21200.0
2008-04-09 10:30:00,7.68,7.69,7.64,7.65,71700.0,6.2685,6.2767,6.2359,6.244,71700.0
2008-04-09 10:35:00,7.65,7.7,7.64,7.68,102100.0,6.244,6.2848,6.2359,6.2685,102100.0
2008-04-09 10:40:00,7.68,7.68,7.64,7.65,326700.0,6.2685,6.2685,6.2359,6.244,326700.0
2008-04-09 10:45:00,7.65,7.69,7.64,7.67,148500.0,6.244,6.2767,6.2359,6.2604,148500.0
2008-04-09 10:50:00,7.66,7.67,7.64,7.65,32200.0,6.2522,6.2604,6.2359,6.244,32200.0
2008-04-09 10:55:00,7.66,7.66,7.64,7.66,14100.0,6.2522,6.2522,6.2359,6.2522,14100.0
2008-04-09 11:00:00,7.66,7.69,7.66,7.68,61900.0,6.2522,6.2767,6.2522,6.2685,61900.0
2008-04-09 11:05:00,7.69,7.69,7.68,7.69,58300.0,6.2767,6.2767,6.2685,6.2767,58300.0
2008-04-09 11:10:00,7.69,7.7,7.67,7.68,42900.0,6.2767,6.2848,6.2604,6.2685,42900.0
2008-04-09 11:15:00,7.67,7.71,7.67,7.68,61200.0,6.2604,6.293,6.2604,6.2685,61200.0
2008-04-09 11:20:00,7.68,7.7,7.68,7.7,32400.0,6.2685,6.2848,6.2685,6.2848,32400.0
2008-04-09 11:25:00,7.69,7.7,7.68,7.68,78800.0,6.2767,6.2848,6.2685,6.2685,78800.0
2008-04-09 11:30:00,7.68,7.7,7.68,7.69,52600.0,6.2685,6.2848,6.2685,6.2767,52600.0
2008-04-09 11:35:00,7.68,7.7,7.68,7.68,40300.0,6.2685,6.2848,6.2685,6.2685,40300.0
2008-04-09 11:40:00,7.68,7.7,7.68,7.69,17700.0,6.2685,6.2848,6.2685,6.2767,17700.0
2008-04-09 11:45:00,7.7,7.7,7.69,7.69,7500.0,6.2848,6.2848,6.2767,6.2767,7500.0
2008-04-09 11:50:00,7.69,7.7,7.68,7.69,15400.0,6.2767,6.2848,6.2685,6.2767,15400.0
2008-04-09 11:55:00,7.69,7.7,7.68,7.7,23600.0,6.2767,6.2848,6.2685,6.2848,23600.0
2008-04-09 12:00:00,7.69,7.7,7.69,7.7,2400.0,6.2767,6.2848,6.2767,6.2848,2400.0
2008-04-09 12:05:00,7.69,7.7,7.69,7.69,18100.0,6.2767,6.2848,6.2767,6.2767,18100.0
2008-04-09 12:10:00,7.7,7.7,7.69,7.7,5500.0,6.2848,6.2848,6.2767,6.2848,5500.0
2008-04-09 12:15:00,7.7,7.73,7.69,7.71,38500.0,6.2848,6.3093,6.2767,6.293,38500.0
2008-04-09 12:20:00,7.72,7.73,7.71,7.72,45200.0,6.3012,6.3093,6.293,6.3012,45200.0
2008-04-09 12:25:00,7.72,7.74,7.72,7.74,15000.0,6.3012,6.3175,6.3012,6.3175,15000.0
2008-04-09 12:30:00,7.74,7.75,7.73,7.75,14600.0,6.3175,6.3257,6.3093,6.3257,14600.0
2008-04-09 12:35:00,7.74,7.78,7.74,7.77,99300.0,6.3175,6.3501,6.3175,6.342,99300.0
2008-04-09 12:40:00,7.77,7.79,7.76,7.78,65700.0,6.342,6.3583,6.3338,6.3501,65700.0
2008-04-09 12:45:00,7.78,7.79,7.78,7.78,26100.0,6.3501,6.3583,6.3501,6.3501,26100.0
2008-04-09 12:50:00,7.78,7.79,7.78,7.78,21300.0,6.3501,6.3583,6.3501,6.3501,21300.0
2008-04-09 12:55:00,7.78,7.79,7.78,7.78,62100.0,6.3501,6.3583,6.3501,6.3501,62100.0
2008-04-09 13:00:00,7.78,7.82,7.78,7.8,94200.0,6.3501,6.3828,6.3501,6.3665,94200.0
2008-04-09 13:05:00,7.8,7.83,7.8,7.83,74500.0,6.3665,6.391,6.3665,6.391,74500.0
2008-04-09 13:10:00,7.83,7.83,7.82,7.82,20300.0,6.391,6.391,6.3828,6.3828,20300.0
2008-04-09 13:15:00,7.83,7.83,7.82,7.82,20600.0,6.391,6.391,6.3828,6.3828,20600.0
2008-04-09 13:20:00,7.82,7.83,7.8,7.81,23200.0,6.3828,6.391,6.3665,6.3746,23200.0
2008-04-09 13:25:00,7.8,7.81,7.8,7.8,9400.0,6.3665,6.3746,6.3665,6.3665,9400.0
2008-04-09 13:30:00,7.81,7.82,7.8,7.82,16200.0,6.3746,6.3828,6.3665,6.3828,16200.0
2008-04-09 13:35:00,7.82,7.85,7.81,7.85,39800.0,6.3828,6.4073,6.3746,6.4073,39800.0
2008-04-09 13:40:00,7.85,7.86,7.85,7.86,6500.0,6.4073,6.4154,6.4073,6.4154,6500.0
2008-04-09 13:45:00,7.85,7.86,7.84,7.85,40100.0,6.4073,6.4154,6.3991,6.4073,40100.0
2008-04-09 13:50:00,7.84,7.85,7.84,7.84,8100.0,6.3991,6.4073,6.3991,6.3991,8100.0
2008-04-09 13:55:00,7.85,7.85,7.84,7.84,12900.0,6.4073,6.4073,6.3991,6.3991,12900.0
2008-04-09 14:00:00,7.84,7.85,7.84,7.85,4400.0,6.3991,6.4073,6.3991,6.4073,4400.0
2008-04-09 14:05:00,7.84,7.86,7.84,7.85,14100.0,6.3991,6.4154,6.3991,6.4073,14100.0
2008-04-09 14:10:00,7.86,7.88,7.85,7.86,89400.0,6.4154,6.4318,6.4073,6.4154,89400.0
2008-04-09 14:15:00,7.85,7.86,7.84,7.84,37700.0,6.4073,6.4154,6.3991,6.3991,37700.0
2008-04-09 14:20:00,7.84,7.85,7.83,7.83,28400.0,6.3991,6.4073,6.391,6.391,28400.0
2008-04-09 14:25:00,7.83,7.87,7.82,7.86,97000.0,6.391,6.4236,6.3828,6.4154,97000.0
2008-04-09 14:30:00,7.86,7.87,7.82,7.82,47600.0,6.4154,6.4236,6.3828,6.3828,47600.0
2008-04-09 14:35:00,7.82,7.83,7.81,7.83,54600.0,6.3828,6.391,6.3746,6.391,54600.0
2008-04-09 14:40:00,7.83,7.83,7.79,7.8,28400.0,6.391,6.391,6.3583,6.3665,28400.0
2008-04-09 14:45:00,7.79,7.8,7.78,7.78,23300.0,6.3583,6.3665,6.3501,6.3501,23300.0
2008-04-09 14:50:00,7.78,7.78,7.75,7.75,42200.0,6.3501,6.3501,6.3257,6.3257,42200.0
2008-04-09 14:55:00,7.75,7.77,7.75,7.76,33200.0,6.3257,6.342,6.3257,6.3338,33200.0
2008-04-09 15:00:00,7.76,7.81,7.76,7.81,59700.0,6.3338,6.3746,6.3338,6.3746,59700.0
2008-04-09 15:05:00,7.8,7.84,7.8,7.84,59700.0,6.3665,6.3991,6.3665,6.3991,59700.0
2008-04-09 15:10:00,7.85,7.85,7.79,7.8,58800.0,6.4073,6.4073,6.3583,6.3665,58800.0
2008-04-09 15:15:00,7.8,7.83,7.8,7.82,48000.0,6.3665,6.391,6.3665,6.3828,48000.0
2008-04-09 15:20:00,7.82,7.83,7.82,7.82,41000.0,6.3828,6.391,6.3828,6.3828,41000.0
2008-04-09 15:25:00,7.82,7.86,7.82,7.85,70800.0,6.3828,6.4154,6.3828,6.4073,70800.0
2008-04-09 15:30:00,7.86,7.87,7.85,7.85,76500.0,6.4154,6.4236,6.4073,6.4073,76500.0
2008-04-09 15:35:00,7.85,7.89,7.85,7.89,112200.0,6.4073,6.4399,6.4073,6.4399,112200.0
2008-04-09 15:40:00,7.88,7.9,7.88,7.89,84500.0,6.4318,6.4481,6.4318,6.4399,84500.0
2008-04-09 15:45:00,7.89,7.89,7.87,7.87,80900.0,6.4399,6.4399,6.4236,6.4236,80900.0
2008-04-09 15:50:00,7.87,7.88,7.86,7.86,128700.0,6.4236,6.4318,6.4154,6.4154,128700.0
2008-04-09 15:55:00,7.86,7.88,7.86,7.88,90200.0,6.4154,6.4318,6.4154,6.4318,90200.0
2008-04-10 09:30:00,7.85,7.87,7.79,7.84,47100.0,6.4073,6.4236,6.3583,6.3991,47100.0
2008-04-10 09:35:00,7.84,7.85,7.82,7.82,39500.0,6.3991,6.4073,6.3828,6.3828,39500.0
2008-04-10 09:40:00,7.82,7.82,7.75,7.75,30500.0,6.3828,6.3828,6.3257,6.3257,30500.0
2008-04-10 09:45:00,7.75,7.79,7.72,7.73,44200.0,6.3257,6.3583,6.3012,6.3093,44200.0
2008-04-10 09:50:00,7.72,7.74,7.71,7.72,46400.0,6.3012,6.3175,6.293,6.3012,46400.0
2008-04-10 09:55:00,7.72,7.72,7.7,7.7,18600.0,6.3012,6.3012,6.2848,6.2848,18600.0
2008-04-10 10:00:00,7.7,7.71,7.69,7.71,32200.0,6.2848,6.293,6.2767,6.293,32200.0
2008-04-10 10:05:00,7.71,7.75,7.7,7.75,39200.0,6.293,6.3257,6.2848,6.3257,39200.0
2008-04-10 10:10:00,7.75,7.79,7.74,7.78,14400.0,6.3257,6.3583,6.3175,6.3501,14400.0
2008-04-10 10:15:00,7.77,7.78,7.76,7.76,15200.0,6.342,6.3501,6.3338,6.3338,15200.0
2008-04-10 10:20:00,7.77,7.87,7.76,7.87,33800.0,6.342,6.4236,6.3338,6.4236,33800.0
2008-04-10 10:25:00,7.87,7.9,7.87,7.9,14300.0,6.4236,6.4481,6.4236,6.4481,14300.0
2008-04-10 10:30:00,7.9,7.91,7.84,7.86,97900.0,6.4481,6.4563,6.3991,6.4154,97900.0
2008-04-10 10:35:00,7.86,7.89,7.84,7.89,52500.0,6.4154,6.4399,6.3991,6.4399,52500.0
2008-04-10 10:40:00,7.88,7.95,7.88,7.93,75100.0,6.4318,6.4889,6.4318,6.4726,75100.0
2008-04-10 10:45:00,7.94,7.99,7.93,7.99,57500.0,6.4807,6.5215,6.4726,6.5215,57500.0
2008-04-10 10:50:00,7.98,7.99,7.92,7.94,82300.0,6.5134,6.5215,6.4644,6.4807,82300.0
2008-04-10 10:55:00,7.93,7.96,7.93,7.95,58700.0,6.4726,6.4971,6.4726,6.4889,58700.0
2008-04-10 11:00:00,7.94,7.95,7.92,7.92,33200.0,6.4807,6.4889,6.4644,6.4644,33200.0
2008-04-10 11:05:00,7.92,7.94,7.91,7.94,17800.0,6.4644,6.4807,6.4563,6.4807,17800.0
2008-04-10 11:10:00,7.93,7.98,7.93,7.97,33900.0,6.4726,6.5134,6.4726,6.5052,33900.0
2008-04-10 11:15:00,7.98,7.99,7.96,7.96,42700.0,6.5134,6.5215,6.4971,6.4971,42700.0
2008-04-10 11:20:00,7.97,7.98,7.96,7.97,45900.0,6.5052,6.5134,6.4971,6.5052,45900.0
2008-04-10 11:25:00,7.97,7.97,7.95,7.96,126800.0,6.5052,6.5052,6.4889,6.4971,126800.0
2008-04-10 11:30:00,7.96,7.96,7.94,7.95,23100.0,6.4971,6.4971,6.4807,6.4889,23100.0
2008-04-10 11:35:00,7.96,7.97,7.94,7.94,94100.0,6.4971,6.5052,6.4807,6.4807,94100.0
2008-04-10 11:40:00,7.94,7.95,7.94,7.95,24300.0,6.4807,6.4889,6.4807,6.4889,24300.0
2008-04-10 11:45:00,7.95,7.97,7.94,7.96,47200.0,6.4889,6.5052,6.4807,6.4971,47200.0
2008-04-10 11:50:00,7.96,7.99,7.95,7.99,46500.0,6.4971,6.5215,6.4889,6.5215,46500.0
2008-04-10 11:55:00,7.99,7.99,7.96,7.97,56100.0,6.5215,6.5215,6.4971,6.5052,56100.0
2008-04-10 12:00:00,7.97,7.98,7.96,7.97,95900.0,6.5052,6.5134,6.4971,6.5052,95900.0
2008-04-10 12:05:00,7.96,7.97,7.9,7.9,61600.0,6.4971,6.5052,6.4481,6.4481,61600.0
2008-04-10 12:10:00,7.9,7.93,7.9,7.92,57800.0,6.4481,6.4726,6.4481,6.4644,57800.0
2008-04-10 12:15:00,7.91,7.93,7.91,7.93,21000.0,6.4563,6.4726,6.4563,6.4726,21000.0
2008-04-10 12:20:00,7.92,7.93,7.92,7.93,8500.0,6.4644,6.4726,6.4644,6.4726,8500.0
2008-04-10 12:25:00,7.93,7.93,7.92,7.92,7100.0,6.4726,6.4726,6.4644,6.4644,7100.0
2008-04-10 12:30:00,7.92,7.98,7.92,7.98,154300.0,6.4644,6.5134,6.4644,6.5134,154300.0
2008-04-10 12:35:00,7.97,7.98,7.96,7.98,21800.0,6.5052,6.5134,6.4971,6.5134,21800.0
2008-04-10 12:40:00,7.97,8.02,7.97,8.01,142100.0,6.5052,6.546,6.5052,6.5379,142100.0
2008-04-10 12:45:00,8.01,8.01,7.97,7.99,51600.0,6.5379,6.5379,6.5052,6.5215,51600.0
2008-04-10 12:50:00,7.99,7.99,7.97,7.99,22100.0,6.5215,6.5215,6.5052,6.5215,22100.0
2008-04-10 12:55:00,7.99,7.99,7.97,7.98,8900.0,6.5215,6.5215,6.5052,6.5134,8900.0
2008-04-10 13:00:00,7.97,7.99,7.97,7.99,27800.0,6.5052,6.5215,6.5052,6.5215,27800.0
2008-04-10 13:05:00,7.99,7.99,7.98,7.98,10500.0,6.5215,6.5215,6.5134,6.5134,10500.0
2008-04-10 13:10:00,7.98,7.99,7.98,7.99,12100.0,6.5134,6.5215,6.5134,6.5215,12100.0
2008-04-10 13:15:00,7.98,7.99,7.98,7.98,10700.0,6.5134,6.5215,6.5134,6.5134,10700.0
2008-04-10 13:20:00,7.98,7.99,7.98,7.98,8900.0,6.5134,6.5215,6.5134,6.5134,8900.0
2008-04-10 13:25:00,7.99,7.99,7.98,7.99,5700.0,6.5215,6.5215,6.5134,6.5215,5700.0
2008-04-10 13:30:00,7.98,8.0,7.98,7.99,33300.0,6.5134,6.5297,6.5134,6.5215,33300.0
2008-04-10 13:35:00,8.0,8.0,7.99,8.0,8000.0,6.5297,6.5297,6.5215,6.5297,8000.0
2008-04-10 13:40:00,7.99,8.0,7.99,8.0,10200.0,6.5215,6.5297,6.5215,6.5297,10200.0
2008-04-10 13:45:00,7.99,8.0,7.99,8.0,11300.0,6.5215,6.5297,6.5215,6.5297,11300.0
2008-04-10 13:50:00,8.0,8.02,7.99,8.01,58000.0,6.5297,6.546,6.5215,6.5379,58000.0
2008-04-10 13:55:00,8.0,8.02,8.0,8.0,52400.0,6.5297,6.546,6.5297,6.5297,52400.0
2008-04-10 14:00:00,8.0,8.01,7.99,7.99,49700.0,6.5297,6.5379,6.5215,6.5215,49700.0
2008-04-10 14:05:00,7.99,7.99,7.97,7.99,28900.0,6.5215,6.5215,6.5052,6.5215,28900.0
2008-04-10 14:10:00,7.99,7.99,7.97,7.97,9100.0,6.5215,6.5215,6.5052,6.5052,9100.0
2008-04-10 14:15:00,7.97,7.98,7.95,7.97,82100.0,6.5052,6.5134,6.4889,6.5052,82100.0
2008-04-10 14:20:00,7.97,7.98,7.97,7.98,15900.0,6.5052,6.5134,6.5052,6.5134,15900.0
2008-04-10 14:25:00,7.98,7.98,7.96,7.98,94800.0,6.5134,6.5134,6.4971,6.5134,94800.0
2008-04-10 14:30:00,7.97,7.98,7.96,7.97,52400.0,6.5052,6.5134,6.4971,6.5052,52400.0
2008-04-10 14:35:00,7.97,7.99,7.96,7.98,63200.0,6.5052,6.5215,6.4971,6.5134,63200.0
2008-04-10 14:40:00,7.98,7.99,7.98,7.99,7200.0,6.5134,6.5215,6.5134,6.5215,7200.0
2008-04-10 14:45:00,7.99,7.99,7.98,7.99,3400.0,6.5215,6.5215,6.5134,6.5215,3400.0
2008-04-10 14:50:00,7.98,7.99,7.98,7.98,7900.0,6.5134,6.5215,6.5134,6.5134,7900.0
2008-04-10 14:55:00,7.98,8.0,7.98,8.0,82000.0,6.5134,6.5297,6.5134,6.5297,82000.0
2008-04-10 15:00:00,8.01,8.01,8.0,8.0,87500.0,6.5379,6.5379,6.5297,6.5297,87500.0
2008-04-10 15:05:00,8.0,8.01,7.99,7.99,55700.0,6.5297,6.5379,6.5215,6.5215,55700.0
2008-04-10 15:10:00,7.99,8.0,7.98,7.98,54400.0,6.5215,6.5297,6.5134,6.5134,54400.0
2008-04-10 15:15:00,7.98,7.99,7.97,7.98,9600.0,6.5134,6.5215,6.5052,6.5134,9600.0
2008-04-10 15:20:00,7.98,7.98,7.97,7.98,51000.0,6.5134,6.5134,6.5052,6.5134,51000.0
2008-04-10 15:25:00,7.98,8.01,7.97,7.99,99900.0,6.5134,6.5379,6.5052,6.5215,99900.0
2008-04-10 15:30:00,7.99,7.99,7.97,7.97,56700.0,6.5215,6.5215,6.5052,6.5052,56700.0
2008-04-10 15:35:00,7.97,7.97,7.95,7.95,34800.0,6.5052,6.5052,6.4889,6.4889,34800.0
2008-04-10 15:40:00,7.95,7.96,7.89,7.9,177400.0,6.4889,6.4971,6.4399,6.4481,177400.0
2008-04-10 15:45:00,7.9,7.95,7.88,7.94,164800.0,6.4481,6.4889,6.4318,6.4807,164800.0
2008-04-10 15:50:00,7.94,7.95,7.89,7.93,279900.0,6.4807,6.4889,6.4399,6.4726,279900.0
2008-04-10 15:55:00,7.94,7.94,7.87,7.89,397300.0,6.4807,6.4807,6.4236,6.4399,397300.0
2008-04-11 09:30:00,7.82,7.84,7.72,7.81,37800.0,6.3828,6.3991,6.3012,6.3746,37800.0
2008-04-11 09:35:00,7.8,7.84,7.77,7.78,29900.0,6.3665,6.3991,6.342,6.3501,29900.0
2008-04-11 09:40:00,7.78,7.82,7.78,7.78,21300.0,6.3501,6.3828,6.3501,6.3501,21300.0
2008-04-11 09:45:00,7.78,7.78,7.74,7.76,36300.0,6.3501,6.3501,6.3175,6.3338,36300.0
2008-04-11 09:50:00,7.76,7.77,7.75,7.76,42600.0,6.3338,6.342,6.3257,6.3338,42600.0
2008-04-11 09:55:00,7.76,7.77,7.73,7.73,58600.0,6.3338,6.342,6.3093,6.3093,58600.0
2008-04-11 10:00:00,7.73,7.74,7.71,7.73,19300.0,6.3093,6.3175,6.293,6.3093,19300.0
2008-04-11 10:05:00,7.73,7.74,7.64,7.65,103200.0,6.3093,6.3175,6.2359,6.244,103200.0
2008-04-11 10:10:00,7.65,7.67,7.59,7.66,184000.0,6.244,6.2604,6.1951,6.2522,184000.0
2008-04-11 10:15:00,7.66,7.68,7.65,7.67,32900.0,6.2522,6.2685,6.244,6.2604,32900.0
2008-04-11 10:20:00,7.67,7.68,7.65,7.65,16600.0,6.2604,6.2685,6.244,6.244,16600.0
2008-04-11 10:25:00,7.66,7.66,7.6,7.63,108900.0,6.2522,6.2522,6.2032,6.2277,108900.0
2008-04-11 10:30:00,7.63,7.66,7.63,7.63,48900.0,6.2277,6.2522,6.2277,6.2277,48900.0
2008-04-11 10:35:00,7.63,7.66,7.63,7.65,58900.0,6.2277,6.2522,6.2277,6.244,58900.0
2008-04-11 10:40:00,7.64,7.65,7.63,7.63,23700.0,6.2359,6.244,6.2277,6.2277,23700.0
2008-04-11 10:45:00,7.63,7.68,7.63,7.68,61500.0,6.2277,6.2685,6.2277,6.2685,61500.0
2008-04-11 10:50:00,7.69,7.69,7.64,7.65,44400.0,6.2767,6.2767,6.2359,6.244,44400.0
2008-04-11 10:55:00,7.65,7.66,7.65,7.66,16500.0,6.244,6.2522,6.244,6.2522,16500.0
2008-04-11 11:00:00,7.65,7.65,7.64,7.64,4100.0,6.244,6.244,6.2359,6.2359,4100.0
2008-04-11 11:05:00,7.64,7.66,7.64,7.66,22100.0,6.2359,6.2522,6.2359,6.2522,22100.0
2008-04-11 11:10:00,7.66,7.66,7.61,7.61,69900.0,6.2522,6.2522,6.2114,6.2114,69900.0
2008-04-11 11:15:00,7.61,7.64,7.61,7.64,30500.0,6.2114,6.2359,6.2114,6.2359,30500.0
2008-04-11 11:20:00,7.64,7.64,7.61,7.62,33600.0,6.2359,6.2359,6.2114,6.2195,33600.0
2008-04-11 11:25:00,7.62,7.62,7.61,7.61,9400.0,6.2195,6.2195,6.2114,6.2114,9400.0
2008-04-11 11:30:00,7.61,7.64,7.6,7.63,51400.0,6.2114,6.2359,6.2032,6.2277,51400.0
2008-04-11 11:35:00,7.63,7.63,7.61,7.61,19000.0,6.2277,6.2277,6.2114,6.2114,19000.0
2008-04-11 11:40:00,7.61,7.61,7.6,7.6,14800.0,6.2114,6.2114,6.2032,6.2032,14800.0
2008-04-11 11:45:00,7.6,7.61,7.6,7.61,16100.0,6.2032,6.2114,6.2032,6.2114,16100.0
2008-04-11 11:50:00,7.6,7.6,7.58,7.58,24300.0,6.2032,6.2032,6.1869,6.1869,24300.0
2008-04-11 11:55:00,7.59,7.6,7.57,7.59,32100.0,6.1951,6.2032,6.1787,6.1951,32100.0
2008-04-11 12:00:00,7.59,7.6,7.57,7.59,21400.0,6.1951,6.2032,6.1787,6.1951,21400.0
2008-04-11 12:05:00,7.6,7.6,7.58,7.58,67500.0,6.2032,6.2032,6.1869,6.1869,67500.0
2008-04-11 12:10:00,7.58,7.6,7.58,7.59,11400.0,6.1869,6.2032,6.1869,6.1951,11400.0
2008-04-11 12:15:00,7.59,7.6,7.58,7.59,39500.0,6.1951,6.2032,6.1869,6.1951,39500.0
2008-04-11 12:20:00,7.59,7.6,7.55,7.55,58800.0,6.1951,6.2032,6.1624,6.1624,58800.0
2008-04-11 12:25:00,7.54,7.56,7.51,7.56,172600.0,6.1543,6.1706,6.1298,6.1706,172600.0
2008-04-11 12:30:00,7.55,7.56,7.55,7.56,2900.0,6.1624,6.1706,6.1624,6.1706,2900.0
2008-04-11 12:35:00,7.56,7.56,7.53,7.53,31400.0,6.1706,6.1706,6.1461,6.1461,31400.0
2008-04-11 12:40:00,7.52,7.56,7.52,7.55,34400.0,6.1379,6.1706,6.1379,6.1624,34400.0
2008-04-11 12:45:00,7.56,7.57,7.55,7.57,5800.0,6.1706,6.1787,6.1624,6.1787,5800.0
2008-04-11 12:50:00,7.56,7.57,7.56,7.57,8100.0,6.1706,6.1787,6.1706,6.1787,8100.0
2008-04-11 12:55:00,7.56,7.57,7.55,7.56,8900.0,6.1706,6.1787,6.1624,6.1706,8900.0
2008-04-11 13:00:00,7.55,7.57,7.55,7.57,15700.0,6.1624,6.1787,6.1624,6.1787,15700.0
2008-04-11 13:05:00,7.57,7.57,7.56,7.57,4500.0,6.1787,6.1787,6.1706,6.1787,4500.0
2008-04-11 13:10:00,7.56,7.57,7.56,7.57,6000.0,6.1706,6.1787,6.1706,6.1787,6000.0
2008-04-11 13:15:00,7.57,7.58,7.57,7.58,12100.0,6.1787,6.1869,6.1787,6.1869,12100.0
2008-04-11 13:20:00,7.58,7.59,7.57,7.58,15500.0,6.1869,6.1951,6.1787,6.1869,15500.0
2008-04-11 13:25:00,7.58,7.58,7.56,7.56,24500.0,6.1869,6.1869,6.1706,6.1706,24500.0
2008-04-11 13:30:00,7.56,7.56,7.53,7.53,20700.0,6.1706,6.1706,6.1461,6.1461,20700.0
2008-04-11 13:35:00,7.53,7.53,7.48,7.5,70600.0,6.1461,6.1461,6.1053,6.1216,70600.0
2008-04-11 13:40:00,7.5,7.52,7.5,7.51,37800.0,6.1216,6.1379,6.1216,6.1298,37800.0
2008-04-11 13:45:00,7.5,7.53,7.5,7.53,21300.0,6.1216,6.1461,6.1216,6.1461,21300.0
2008-04-11 13:50:00,7.53,7.54,7.49,7.49,54400.0,6.1461,6.1543,6.1134,6.1134,54400.0
2008-04-11 13:55:00,7.49,7.55,7.49,7.54,50700.0,6.1134,6.1624,6.1134,6.1543,50700.0
2008-04-11 14:00:00,7.55,7.55,7.52,7.53,23700.0,6.1624,6.1624,6.1379,6.1461,23700.0
2008-04-11 14:05:00,7.52,7.53,7.51,7.53,13200.0,6.1379,6.1461,6.1298,6.1461,13200.0
2008-04-11 14:10:00,7.53,7.53,7.48,7.49,58600.0,6.1461,6.1461,6.1053,6.1134,58600.0
2008-04-11 14:15:00,7.49,7.5,7.48,7.49,18100.0,6.1134,6.1216,6.1053,6.1134,18100.0
2008-04-11 14:20:00,7.49,7.49,7.48,7.49,19700.0,6.1134,6.1134,6.1053,6.1134,19700.0
2008-04-11 14:25:00,7.49,7.53,7.48,7.52,69000.0,6.1134,6.1461,6.1053,6.1379,69000.0
2008-04-11 14:30:00,7.52,7.55,7.51,7.54,55000.0,6.1379,6.1624,6.1298,6.1543,55000.0
2008-04-11 14:35:00,7.54,7.54,7.52,7.52,24800.0,6.1543,6.1543,6.1379,6.1379,24800.0
2008-04-11 14:40:00,7.53,7.54,7.52,7.53,13200.0,6.1461,6.1543,6.1379,6.1461,13200.0
2008-04-11 14:45:00,7.54,7.54,7.53,7.54,6700.0,6.1543,6.1543,6.1461,6.1543,6700.0
2008-04-11 14:50:00,7.54,7.55,7.53,7.55,15500.0,6.1543,6.1624,6.1461,6.1624,15500.0
2008-04-11 14:55:00,7.55,7.55,7.54,7.54,19900.0,6.1624,6.1624,6.1543,6.1543,19900.0
2008-04-11 15:00:00,7.55,7.55,7.51,7.53,108700.0,6.1624,6.1624,6.1298,6.1461,108700.0
2008-04-11 15:05:00,7.53,7.54,7.51,7.52,64200.0,6.1461,6.1543,6.1298,6.1379,64200.0
2008-04-11 15:10:00,7.52,7.54,7.51,7.53,62400.0,6.1379,6.1543,6.1298,6.1461,62400.0
2008-04-11 15:15:00,7.52,7.53,7.52,7.52,10700.0,6.1379,6.1461,6.1379,6.1379,10700.0
2008-04-11 15:20:00,7.53,7.53,7.52,7.53,14800.0,6.1461,6.1461,6.1379,6.1461,14800.0
2008-04-11 15:25:00,7.53,7.57,7.52,7.56,72900.0,6.1461,6.1787,6.1379,6.1706,72900.0
2008-04-11 15:30:00,7.56,7.56,7.51,7.51,35500.0,6.1706,6.1706,6.1298,6.1298,35500.0
2008-04-11 15:35:00,7.51,7.52,7.49,7.49,30400.0,6.1298,6.1379,6.1134,6.1134,30400.0
2008-04-11 15:40:00,7.5,7.5,7.49,7.49,42500.0,6.1216,6.1216,6.1134,6.1134,42500.0
2008-04-11 15:45:00,7.5,7.51,7.49,7.51,39500.0,6.1216,6.1298,6.1134,6.1298,39500.0
2008-04-11 15:50:00,7.5,7.53,7.5,7.53,73100.0,6.1216,6.1461,6.1216,6.1461,73100.0
2008-04-11 15:55:00,7.53,7.55,7.53,7.54,107300.0,6.1461,6.1624,6.1461,6.1543,107300.0
2008-04-14 09:30:00,7.49,7.59,7.46,7.46,39200.0,6.1134,6.1951,6.089,6.089,39200.0
2008-04-14 09:35:00,7.48,7.51,7.46,7.48,51100.0,6.1053,6.1298,6.089,6.1053,51100.0
2008-04-14 09:40:00,7.47,7.48,7.43,7.45,44700.0,6.0971,6.1053,6.0645,6.0808,44700.0
2008-04-14 09:45:00,7.45,7.45,7.4,7.41,82400.0,6.0808,6.0808,6.04,6.0481,82400.0
2008-04-14 09:50:00,7.41,7.41,7.4,7.41,66000.0,6.0481,6.0481,6.04,6.0481,66000.0
2008-04-14 09:55:00,7.41,7.41,7.37,7.4,62700.0,6.0481,6.0481,6.0155,6.04,62700.0
2008-04-14 10:00:00,7.39,7.41,7.35,7.39,94000.0,6.0318,6.0481,5.9992,6.0318,94000.0
2008-04-14 10:05:00,7.4,7.42,7.4,7.42,50700.0,6.04,6.0563,6.04,6.0563,50700.0
2008-04-14 10:10:00,7.42,7.42,7.35,7.37,39100.0,6.0563,6.0563,5.9992,6.0155,39100.0
2008-04-14 10:15:00,7.36,7.37,7.35,7.35,41700.0,6.0073,6.0155,5.9992,5.9992,41700.0
2008-04-14 10:20:00,7.35,7.37,7.35,7.37,21400.0,5.9992,6.0155,5.9992,6.0155,21400.0
2008-04-14 10:25:00,7.36,7.39,7.36,7.38,36900.0,6.0073,6.0318,6.0073,6.0237,36900.0
2008-04-14 10:30:00,7.38,7.39,7.38,7.38,8500.0,6.0237,6.0318,6.0237,6.0237,8500.0
2008-04-14 10:35:00,7.38,7.39,7.37,7.39,29000.0,6.0237,6.0318,6.0155,6.0318,29000.0
2008-04-14 10:40:00,7.38,7.4,7.38,7.39,20200.0,6.0237,6.04,6.0237,6.0318,20200.0
2008-04-14 10:45:00,7.39,7.4,7.38,7.38,49400.0,6.0318,6.04,6.0237,6.0237,49400.0
2008-04-14 10:50:00,7.38,7.39,7.37,7.37,22300.0,6.0237,6.0318,6.0155,6.0155,22300.0
2008-04-14 10:55:00,7.37,7.4,7.35,7.4,29500.0,6.0155,6.04,5.9992,6.04,29500.0
2008-04-14 11:00:00,7.39,7.4,7.39,7.39,46900.0,6.0318,6.04,6.0318,6.0318,46900.0
2008-04-14 11:05:00,7.39,7.39,7.35,7.36,44300.0,6.0318,6.0318,5.9992,6.0073,44300.0
2008-04-14 11:10:00,7.35,7.36,7.29,7.3,158900.0,5.9992,6.0073,5.9502,5.9584,158900.0
2008-04-14 11:15:00,7.3,7.31,7.3,7.31,62400.0,5.9584,5.9665,5.9584,5.9665,62400.0
2008-04-14 11:20:00,7.3,7.31,7.26,7.3,92700.0,5.9584,5.9665,5.9257,5.9584,92700.0
2008-04-14 11:25:00,7.3,7.32,7.29,7.3,58100.0,5.9584,5.9747,5.9502,5.9584,58100.0
2008-04-14 11:30:00,7.29,7.33,7.29,7.33,38300.0,5.9502,5.9828,5.9502,5.9828,38300.0
2008-04-14 11:35:00,7.32,7.33,7.3,7.3,18800.0,5.9747,5.9828,5.9584,5.9584,18800.0
2008-04-14 11:40:00,7.31,7.31,7.3,7.31,21500.0,5.9665,5.9665,5.9584,5.9665,21500.0
2008-04-14 11:45:00,7.31,7.31,7.3,7.3,11300.0,5.9665,5.9665,5.9584,5.9584,11300.0
2008-04-14 11:50:00,7.3,7.31,7.29,7.3,29500.0,5.9584,5.9665,5.9502,5.9584,29500.0
2008-04-14 11:55:00,7.3,7.31,7.3,7.3,23700.0,5.9584,5.9665,5.9584,5.9584,23700.0
2008-04-14 12:00:00,7.3,7.34,7.3,7.33,37000.0,5.9584,5.991,5.9584,5.9828,37000.0
2008-04-14 12:05:00,7.33,7.34,7.33,7.34,9100.0,5.9828,5.991,5.9828,5.991,9100.0
2008-04-14 12:10:00,7.33,7.34,7.32,7.33,53600.0,5.9828,5.991,5.9747,5.9828,53600.0
2008-04-14 12:15:00,7.33,7.34,7.29,7.29,58500.0,5.9828,5.991,5.9502,5.9502,58500.0
2008-04-14 12:20:00,7.3,7.33,7.29,7.33,20000.0,5.9584,5.9828,5.9502,5.9828,20000.0
2008-04-14 12:25:00,7.32,7.35,7.32,7.35,27900.0,5.9747,5.9992,5.9747,5.9992,27900.0
2008-04-14 12:30:00,7.35,7.35,7.33,7.33,48800.0,5.9992,5.9992,5.9828,5.9828,48800.0
2008-04-14 12:35:00,7.34,7.35,7.33,7.35,12500.0,5.991,5.9992,5.9828,5.9992,12500.0
2008-04-14 12:40:00,7.34,7.35,7.34,7.35,23200.0,5.991,5.9992,5.991,5.9992,23200.0
2008-04-14 12:45:00,7.34,7.35,7.34,7.35,24100.0,5.991,5.9992,5.991,5.9992,24100.0
2008-04-14 12:50:00,7.34,7.35,7.33,7.33,74300.0,5.991,5.9992,5.9828,5.9828,74300.0
2008-04-14 12:55:00,7.34,7.35,7.33,7.35,36700.0,5.991,5.9992,5.9828,5.9992,36700.0
2008-04-14 13:00:00,7.34,7.35,7.33,7.33,35200.0,5.991,5.9992,5.9828,5.9828,35200.0
2008-04-14 13:05:00,7.33,7.35,7.33,7.34,21100.0,5.9828,5.9992,5.9828,5.991,21100.0
2008-04-14 13:10:00,7.35,7.35,7.34,7.35,8100.0,5.9992,5.9992,5.991,5.9992,8100.0
2008-04-14 13:15:00,7.34,7.35,7.34,7.34,10700.0,5.991,5.9992,5.991,5.991,10700.0
2008-04-14 13:20:00,7.34,7.35,7.34,7.35,8000.0,5.991,5.9992,5.991,5.9992,8000.0
2008-04-14 13:25:00,7.34,7.35,7.34,7.34,16000.0,5.991,5.9992,5.991,5.991,16000.0
2008-04-14 13:30:00,7.34,7.35,7.34,7.34,12200.0,5.991,5.9992,5.991,5.991,12200.0
2008-04-14 13:35:00,7.35,7.35,7.34,7.35,5200.0,5.9992,5.9992,5.991,5.9992,5200.0
2008-04-14 13:40:00,7.34,7.35,7.34,7.34,12400.0,5.991,5.9992,5.991,5.991,12400.0
2008-04-14 13:45:00,7.35,7.35,7.34,7.34,34200.0,5.9992,5.9992,5.991,5.991,34200.0
2008-04-14 13:50:00,7.34,7.35,7.34,7.34,11600.0,5.991,5.9992,5.991,5.991,11600.0
2008-04-14 13:55:00,7.34,7.35,7.34,7.34,7300.0,5.991,5.9992,5.991,5.991,7300.0
2008-04-14 14:00:00,7.34,7.35,7.34,7.35,10100.0,5.991,5.9992,5.991,5.9992,10100.0
2008-04-14 14:05:00,7.34,7.35,7.34,7.35,10800.0,5.991,5.9992,5.991,5.9992,10800.0
2008-04-14 14:10:00,7.34,7.35,7.34,7.34,17000.0,5.991,5.9992,5.991,5.991,17000.0
2008-04-14 14:15:00,7.34,7.35,7.34,7.34,7400.0,5.991,5.9992,5.991,5.991,7400.0
2008-04-14 14:20:00,7.34,7.35,7.34,7.34,15200.0,5.991,5.9992,5.991,5.991,15200.0
2008-04-14 14:25:00,7.34,7.35,7.34,7.34,17900.0,5.991,5.9992,5.991,5.991,17900.0
2008-04-14 14:30:00,7.34,7.35,7.34,7.34,29500.0,5.991,5.9992,5.991,5.991,29500.0
2008-04-14 14:35:00,7.34,7.35,7.34,7.34,9800.0,5.991,5.9992,5.991,5.991,9800.0
2008-04-14 14:40:00,7.34,7.37,7.34,7.36,56700.0,5.991,6.0155,5.991,6.0073,56700.0
2008-04-14 14:45:00,7.36,7.37,7.35,7.35,39400.0,6.0073,6.0155,5.9992,5.9992,39400.0
2008-04-14 14:50:00,7.35,7.36,7.34,7.34,51500.0,5.9992,6.0073,5.991,5.991,51500.0
2008-04-14 14:55:00,7.34,7.34,7.32,7.32,37800.0,5.991,5.991,5.9747,5.9747,37800.0
2008-04-14 15:00:00,7.32,7.33,7.32,7.33,13000.0,5.9747,5.9828,5.9747,5.9828,13000.0
2008-04-14 15:05:00,7.32,7.32,7.3,7.3,88000.0,5.9747,5.9747,5.9584,5.9584,88000.0
2008-04-14 15:10:00,7.3,7.31,7.28,7.28,44700.0,5.9584,5.9665,5.942,5.942,44700.0
2008-04-14 15:15:00,7.29,7.31,7.27,7.3,39100.0,5.9502,5.9665,5.9339,5.9584,39100.0
2008-04-14 15:20:00,7.3,7.31,7.29,7.3,53300.0,5.9584,5.9665,5.9502,5.9584,53300.0
2008-04-14 15:25:00,7.3,7.31,7.28,7.28,73200.0,5.9584,5.9665,5.942,5.942,73200.0
2008-04-14 15:30:00,7.28,7.29,7.28,7.29,31600.0,5.942,5.9502,5.942,5.9502,31600.0
2008-04-14 15:35:00,7.28,7.3,7.28,7.3,19000.0,5.942,5.9584,5.942,5.9584,19000.0
2008-04-14 15:40:00,7.3,7.31,7.3,7.3,18300.0,5.9584,5.9665,5.9584,5.9584,18300.0
2008-04-14 15:45:00,7.31,7.32,7.3,7.31,37500.0,5.9665,5.9747,5.9584,5.9665,37500.0
2008-04-14 15:50:00,7.32,7.35,7.3,7.3,280900.0,5.9747,5.9992,5.9584,5.9584,280900.0
2008-04-14 15:55:00,7.31,7.33,7.29,7.29,138800.0,5.9665,5.9828,5.9502,5.9502,138800.0
2008-04-15 09:30:00,7.32,7.35,7.32,7.33,37500.0,5.9747,5.9992,5.9747,5.9828,37500.0
2008-04-15 09:35:00,7.34,7.34,7.27,7.28,32900.0,5.991,5.991,5.9339,5.942,32900.0
2008-04-15 09:40:00,7.3,7.3,7.27,7.27,17000.0,5.9584,5.9584,5.9339,5.9339,17000.0
2008-04-15 09:45:00,7.27,7.28,7.24,7.24,38400.0,5.9339,5.942,5.9094,5.9094,38400.0
2008-04-15 09:50:00,7.24,7.25,7.23,7.23,12600.0,5.9094,5.9176,5.9012,5.9012,12600.0
2008-04-15 09:55:00,7.23,7.24,7.21,7.21,20600.0,5.9012,5.9094,5.8849,5.8849,20600.0
2008-04-15 10:00:00,7.22,7.28,7.22,7.28,32800.0,5.8931,5.942,5.8931,5.942,32800.0
2008-04-15 10:05:00,7.28,7.28,7.26,7.26,15600.0,5.942,5.942,5.9257,5.9257,15600.0
2008-04-15 10:10:00,7.26,7.27,7.25,7.25,9000.0,5.9257,5.9339,5.9176,5.9176,9000.0
2008-04-15 10:15:00,7.25,7.26,7.24,7.25,15500.0,5.9176,5.9257,5.9094,5.9176,15500.0
2008-04-15 10:20:00,7.25,7.25,7.24,7.25,4000.0,5.9176,5.9176,5.9094,5.9176,4000.0
2008-04-15 10:25:00,7.24,7.25,7.24,7.24,24500.0,5.9094,5.9176,5.9094,5.9094,24500.0
2008-04-15 10:30:00,7.25,7.25,7.24,7.24,62500.0,5.9176,5.9176,5.9094,5.9094,62500.0
2008-04-15 10:35:00,7.25,7.25,7.24,7.25,4500.0,5.9176,5.9176,5.9094,5.9176,4500.0
2008-04-15 10:40:00,7.24,7.25,7.21,7.21,52200.0,5.9094,5.9176,5.8849,5.8849,52200.0
2008-04-15 10:45:00,7.21,7.22,7.2,7.22,35700.0,5.8849,5.8931,5.8767,5.8931,35700.0
2008-04-15 10:50:00,7.21,7.25,7.21,7.24,176700.0,5.8849,5.9176,5.8849,5.9094,176700.0
2008-04-15 10:55:00,7.24,7.25,7.24,7.24,185100.0,5.9094,5.9176,5.9094,5.9094,185100.0
2008-04-15 11:00:00,7.24,7.25,7.24,7.24,12000.0,5.9094,5.9176,5.9094,5.9094,12000.0
2008-04-15 11:05:00,7.25,7.25,7.24,7.25,3600.0,5.9176,5.9176,5.9094,5.9176,3600.0
2008-04-15 11:10:00,7.25,7.25,7.24,7.24,50300.0,5.9176,5.9176,5.9094,5.9094,50300.0
2008-04-15 11:15:00,7.24,7.24,7.18,7.18,92000.0,5.9094,5.9094,5.8604,5.8604,92000.0
2008-04-15 11:20:00,7.18,7.19,7.17,7.18,48400.0,5.8604,5.8686,5.8523,5.8604,48400.0
2008-04-15 11:25:00,7.2,7.2,7.19,7.19,13000.0,5.8767,5.8767,5.8686,5.8686,13000.0
2008-04-15 11:30:00,7.19,7.22,7.19,7.2,32300.0,5.8686,5.8931,5.8686,5.8767,32300.0
2008-04-15 11:35:00,7.2,7.22,7.19,7.22,32800.0,5.8767,5.8931,5.8686,5.8931,32800.0
2008-04-15 11:40:00,7.22,7.24,7.22,7.24,15100.0,5.8931,5.9094,5.8931,5.9094,15100.0
2008-04-15 11:45:00,7.23,7.24,7.23,7.23,7100.0,5.9012,5.9094,5.9012,5.9012,7100.0
2008-04-15 11:50:00,7.24,7.25,7.21,7.21,93200.0,5.9094,5.9176,5.8849,5.8849,93200.0
2008-04-15 11:55:00,7.2,7.21,7.2,7.2,17800.0,5.8767,5.8849,5.8767,5.8767,17800.0
2008-04-15 12:00:00,7.2,7.21,7.2,7.2,31700.0,5.8767,5.8849,5.8767,5.8767,31700.0
2008-04-15 12:05:00,7.2,7.21,7.2,7.21,12300.0,5.8767,5.8849,5.8767,5.8849,12300.0
2008-04-15 12:10:00,7.2,7.21,7.2,7.21,26600.0,5.8767,5.8849,5.8767,5.8849,26600.0
2008-04-15 12:15:00,7.21,7.21,7.2,7.2,18600.0,5.8849,5.8849,5.8767,5.8767,18600.0
2008-04-15 12:20:00,7.2,7.2,7.19,7.19,33900.0,5.8767,5.8767,5.8686,5.8686,33900.0
2008-04-15 12:25:00,7.2,7.2,7.19,7.2,11300.0,5.8767,5.8767,5.8686,5.8767,11300.0
2008-04-15 12:30:00,7.2,7.21,7.19,7.2,58900.0,5.8767,5.8849,5.8686,5.8767,58900.0
2008-04-15 12:35:00,7.21,7.21,7.2,7.21,18200.0,5.8849,5.8849,5.8767,5.8849,18200.0
2008-04-15 12:40:00,7.21,7.21,7.2,7.2,2800.0,5.8849,5.8849,5.8767,5.8767,2800.0
2008-04-15 12:45:00,7.2,7.21,7.2,7.2,12300.0,5.8767,5.8849,5.8767,5.8767,12300.0
2008-04-15 12:50:00,7.2,7.21,7.2,7.21,3400.0,5.8767,5.8849,5.8767,5.8849,3400.0
2008-04-15 12:55:00,7.21,7.21,7.19,7.2,28800.0,5.8849,5.8849,5.8686,5.8767,28800.0
2008-04-15 13:00:00,7.2,7.24,7.19,7.23,228900.0,5.8767,5.9094,5.8686,5.9012,228900.0
2008-04-15 13:05:00,7.23,7.27,7.22,7.22,379200.0,5.9012,5.9339,5.8931,5.8931,379200.0
2008-04-15 13:10:00,7.22,7.23,7.22,7.22,131200.0,5.8931,5.9012,5.8931,5.8931,131200.0
2008-04-15 13:15:00,7.22,7.28,7.22,7.25,518200.0,5.8931,5.942,5.8931,5.9176,518200.0
2008-04-15 13:20:00,7.24,7.27,7.23,7.24,192100.0,5.9094,5.9339,5.9012,5.9094,192100.0
2008-04-15 13:25:00,7.23,7.26,7.23,7.25,68500.0,5.9012,5.9257,5.9012,5.9176,68500.0
2008-04-15 13:30:00,7.25,7.25,7.23,7.23,370500.0,5.9176,5.9176,5.9012,5.9012,370500.0
2008-04-15 13:35:00,7.24,7.25,7.23,7.24,43600.0,5.9094,5.9176,5.9012,5.9094,43600.0
2008-04-15 13:40:00,7.25,7.25,7.23,7.25,138800.0,5.9176,5.9176,5.9012,5.9176,138800.0
2008-04-15 13:45:00,7.24,7.25,7.23,7.25,217900.0,5.9094,5.9176,5.9012,5.9176,217900.0
2008-04-15 13:50:00,7.25,7.29,7.24,7.28,429200.0,5.9176,5.9502,5.9094,5.942,429200.0
2008-04-15 13:55:00,7.28,7.29,7.27,7.29,90100.0,5.942,5.9502,5.9339,5.9502,90100.0
2008-04-15 14:00:00,7.29,7.29,7.28,7.29,26100.0,5.9502,5.9502,5.942,5.9502,26100.0
2008-04-15 14:05:00,7.29,7.3,7.27,7.28,76200.0,5.9502,5.9584,5.9339,5.942,76200.0
2008-04-15 14:10:00,7.29,7.3,7.28,7.29,8500.0,5.9502,5.9584,5.942,5.9502,8500.0
2008-04-15 14:15:00,7.29,7.3,7.28,7.28,43900.0,5.9502,5.9584,5.942,5.942,43900.0
2008-04-15 14:20:00,7.29,7.29,7.28,7.29,1800.0,5.9502,5.9502,5.942,5.9502,1800.0
2008-04-15 14:25:00,7.28,7.28,7.26,7.28,57400.0,5.942,5.942,5.9257,5.942,57400.0
2008-04-15 14:30:00,7.27,7.32,7.27,7.32,45400.0,5.9339,5.9747,5.9339,5.9747,45400.0
2008-04-15 14:35:00,7.32,7.35,7.32,7.35,85900.0,5.9747,5.9992,5.9747,5.9992,85900.0
2008-04-15 14:40:00,7.35,7.41,7.34,7.36,197900.0,5.9992,6.0481,5.991,6.0073,197900.0
2008-04-15 14:45:00,7.36,7.37,7.34,7.34,57700.0,6.0073,6.0155,5.991,5.991,57700.0
2008-04-15 14:50:00,7.34,7.34,7.31,7.31,57700.0,5.991,5.991,5.9665,5.9665,57700.0
2008-04-15 14:55:00,7.32,7.32,7.31,7.31,19200.0,5.9747,5.9747,5.9665,5.9665,19200.0
2008-04-15 15:00:00,7.32,7.32,7.31,7.32,14400.0,5.9747,5.9747,5.9665,5.9747,14400.0
2008-04-15 15:05:00,7.32,7.35,7.32,7.33,93800.0,5.9747,5.9992,5.9747,5.9828,93800.0
2008-04-15 15:10:00,7.33,7.33,7.32,7.32,12300.0,5.9828,5.9828,5.9747,5.9747,12300.0
2008-04-15 15:15:00,7.32,7.33,7.32,7.33,22500.0,5.9747,5.9828,5.9747,5.9828,22500.0
2008-04-15 15:20:00,7.33,7.38,7.32,7.37,68400.0,5.9828,6.0237,5.9747,6.0155,68400.0
2008-04-15 15:25:00,7.38,7.39,7.37,7.39,23900.0,6.0237,6.0318,6.0155,6.0318,23900.0
2008-04-15 15:30:00,7.39,7.42,7.39,7.41,64400.0,6.0318,6.0563,6.0318,6.0481,64400.0
2008-04-15 15:35:00,7.42,7.42,7.41,7.41,22600.0,6.0563,6.0563,6.0481,6.0481,22600.0
2008-04-15 15:40:00,7.42,7.43,7.41,7.43,100000.0,6.0563,6.0645,6.0481,6.0645,100000.0
2008-04-15 15:45:00,7.43,7.45,7.4,7.4,85100.0,6.0645,6.0808,6.04,6.04,85100.0
2008-04-15 15:50:00,7.4,7.44,7.38,7.43,107200.0,6.04,6.0726,6.0237,6.0645,107200.0
2008-04-15 15:55:00,7.44,7.47,7.44,7.46,157600.0,6.0726,6.0971,6.0726,6.089,157600.0
2008-04-16 09:30:00,7.63,7.74,7.63,7.66,98300.0,6.2277,6.3175,6.2277,6.2522,98300.0
2008-04-16 09:35:00,7.66,7.72,7.66,7.71,45400.0,6.2522,6.3012,6.2522,6.293,45400.0
2008-04-16 09:40:00,7.71,7.72,7.7,7.71,37600.0,6.293,6.3012,6.2848,6.293,37600.0
2008-04-16 09:45:00,7.72,7.72,7.66,7.67,48600.0,6.3012,6.3012,6.2522,6.2604,48600.0
2008-04-16 09:50:00,7.66,7.67,7.64,7.65,49200.0,6.2522,6.2604,6.2359,6.244,49200.0
2008-04-16 09:55:00,7.66,7.7,7.65,7.7,35700.0,6.2522,6.2848,6.244,6.2848,35700.0
2008-04-16 10:00:00,7.7,7.72,7.65,7.65,40900.0,6.2848,6.3012,6.244,6.244,40900.0
2008-04-16 10:05:00,7.66,7.68,7.62,7.68,66700.0,6.2522,6.2685,6.2195,6.2685,66700.0
2008-04-16 10:10:00,7.68,7.69,7.6,7.6,63300.0,6.2685,6.2767,6.2032,6.2032,63300.0
2008-04-16 10:15:00,7.6,7.66,7.6,7.64,63500.0,6.2032,6.2522,6.2032,6.2359,63500.0
2008-04-16 10:20:00,7.63,7.74,7.63,7.74,60600.0,6.2277,6.3175,6.2277,6.3175,60600.0
2008-04-16 10:25:00,7.74,7.74,7.69,7.69,36200.0,6.3175,6.3175,6.2767,6.2767,36200.0
2008-04-16 10:30:00,7.7,7.72,7.68,7.72,59600.0,6.2848,6.3012,6.2685,6.3012,59600.0
2008-04-16 10:35:00,7.71,7.72,7.68,7.68,48900.0,6.293,6.3012,6.2685,6.2685,48900.0
2008-04-16 10:40:00,7.68,7.71,7.67,7.7,67800.0,6.2685,6.293,6.2604,6.2848,67800.0
2008-04-16 10:45:00,7.69,7.71,7.68,7.71,55800.0,6.2767,6.293,6.2685,6.293,55800.0
2008-04-16 10:50:00,7.7,7.71,7.7,7.7,28900.0,6.2848,6.293,6.2848,6.2848,28900.0
2008-04-16 10:55:00,7.71,7.75,7.7,7.75,21800.0,6.293,6.3257,6.2848,6.3257,21800.0
2008-04-16 11:00:00,7.74,7.75,7.72,7.75,34500.0,6.3175,6.3257,6.3012,6.3257,34500.0
2008-04-16 11:05:00,7.74,7.75,7.73,7.74,23500.0,6.3175,6.3257,6.3093,6.3175,23500.0
2008-04-16 11:10:00,7.73,7.74,7.73,7.74,23700.0,6.3093,6.3175,6.3093,6.3175,23700.0
2008-04-16 11:15:00,7.74,7.74,7.73,7.74,23600.0,6.3175,6.3175,6.3093,6.3175,23600.0
2008-04-16 11:20:00,7.74,7.75,7.73,7.74,26300.0,6.3175,6.3257,6.3093,6.3175,26300.0
2008-04-16 11:25:00,7.74,7.75,7.74,7.74,30900.0,6.3175,6.3257,6.3175,6.3175,30900.0
2008-04-16 11:30:00,7.74,7.75,7.73,7.74,29900.0,6.3175,6.3257,6.3093,6.3175,29900.0
2008-04-16 11:35:00,7.74,7.75,7.74,7.74,31800.0,6.3175,6.3257,6.3175,6.3175,31800.0
2008-04-16 11:40:00,7.75,7.75,7.74,7.75,37500.0,6.3257,6.3257,6.3175,6.3257,37500.0
2008-04-16 11:45:00,7.75,7.75,7.73,7.73,24500.0,6.3257,6.3257,6.3093,6.3093,24500.0
2008-04-16 11:50:00,7.74,7.74,7.72,7.73,16200.0,6.3175,6.3175,6.3012,6.3093,16200.0
2008-04-16 11:55:00,7.73,7.74,7.72,7.73,20600.0,6.3093,6.3175,6.3012,6.3093,20600.0
2008-04-16 12:00:00,7.73,7.73,7.72,7.73,13300.0,6.3093,6.3093,6.3012,6.3093,13300.0
2008-04-16 12:05:00,7.73,7.73,7.72,7.73,4900.0,6.3093,6.3093,6.3012,6.3093,4900.0
2008-04-16 12:10:00,7.73,7.73,7.72,7.72,18100.0,6.3093,6.3093,6.3012,6.3012,18100.0
2008-04-16 12:15:00,7.73,7.73,7.72,7.73,14100.0,6.3093,6.3093,6.3012,6.3093,14100.0
2008-04-16 12:20:00,7.73,7.73,7.72,7.73,13800.0,6.3093,6.3093,6.3012,6.3093,13800.0
2008-04-16 12:25:00,7.73,7.73,7.73,7.73,5900.0,6.3093,6.3093,6.3093,6.3093,5900.0
2008-04-16 12:30:00,7.73,7.73,7.72,7.73,6600.0,6.3093,6.3093,6.3012,6.3093,6600.0
2008-04-16 12:35:00,7.73,7.73,7.71,7.72,30500.0,6.3093,6.3093,6.293,6.3012,30500.0
2008-04-16 12:40:00,7.71,7.72,7.71,7.71,25300.0,6.293,6.3012,6.293,6.293,25300.0
2008-04-16 12:45:00,7.72,7.72,7.71,7.71,9300.0,6.3012,6.3012,6.293,6.293,9300.0
2008-04-16 12:50:00,7.71,7.72,7.71,7.72,8700.0,6.293,6.3012,6.293,6.3012,8700.0
2008-04-16 12:55:00,7.72,7.72,7.71,7.72,8400.0,6.3012,6.3012,6.293,6.3012,8400.0
2008-04-16 13:00:00,7.72,7.72,7.71,7.72,8200.0,6.3012,6.3012,6.293,6.3012,8200.0
2008-04-16 13:05:00,7.71,7.72,7.71,7.71,9700.0,6.293,6.3012,6.293,6.293,9700.0
2008-04-16 13:10:00,7.72,7.72,7.71,7.72,5300.0,6.3012,6.3012,6.293,6.3012,5300.0
2008-04-16 13:15:00,7.71,7.72,7.71,7.72,6900.0,6.293,6.3012,6.293,6.3012,6900.0
2008-04-16 13:20:00,7.72,7.72,7.71,7.71,6400.0,6.3012,6.3012,6.293,6.293,6400.0
2008-04-16 13:25:00,7.72,7.72,7.71,7.72,3600.0,6.3012,6.3012,6.293,6.3012,3600.0
2008-04-16 13:30:00,7.72,7.72,7.71,7.72,6300.0,6.3012,6.3012,6.293,6.3012,6300.0
2008-04-16 13:35:00,7.71,7.72,7.69,7.7,38100.0,6.293,6.3012,6.2767,6.2848,38100.0
2008-04-16 13:40:00,7.69,7.7,7.69,7.7,6600.0,6.2767,6.2848,6.2767,6.2848,6600.0
2008-04-16 13:45:00,7.69,7.7,7.69,7.7,7400.0,6.2767,6.2848,6.2767,6.2848,7400.0
2008-04-16 13:50:00,7.7,7.7,7.69,7.69,5100.0,6.2848,6.2848,6.2767,6.2767,5100.0
2008-04-16 13:55:00,7.7,7.7,7.69,7.7,6000.0,6.2848,6.2848,6.2767,6.2848,6000.0
2008-04-16 14:00:00,7.69,7.73,7.69,7.73,56300.0,6.2767,6.3093,6.2767,6.3093,56300.0
2008-04-16 14:05:00,7.73,7.73,7.71,7.73,59500.0,6.3093,6.3093,6.293,6.3093,59500.0
2008-04-16 14:10:00,7.72,7.73,7.72,7.72,15900.0,6.3012,6.3093,6.3012,6.3012,15900.0
2008-04-16 14:15:00,7.73,7.73,7.72,7.72,104200.0,6.3093,6.3093,6.3012,6.3012,104200.0
2008-04-16 14:20:00,7.72,7.72,7.71,7.72,13600.0,6.3012,6.3012,6.293,6.3012,13600.0
2008-04-16 14:25:00,7.72,7.73,7.71,7.73,11900.0,6.3012,6.3093,6.293,6.3093,11900.0
2008-04-16 14:30:00,7.73,7.73,7.72,7.73,11300.0,6.3093,6.3093,6.3012,6.3093,11300.0
2008-04-16 14:35:00,7.72,7.73,7.72,7.73,9600.0,6.3012,6.3093,6.3012,6.3093,9600.0
2008-04-16 14:40:00,7.73,7.73,7.72,7.73,10500.0,6.3093,6.3093,6.3012,6.3093,10500.0
2008-04-16 14:45:00,7.73,7.73,7.72,7.73,11900.0,6.3093,6.3093,6.3012,6.3093,11900.0
2008-04-16 14:50:00,7.73,7.75,7.72,7.75,52000.0,6.3093,6.3257,6.3012,6.3257,52000.0
2008-04-16 14:55:00,7.75,7.75,7.74,7.75,14900.0,6.3257,6.3257,6.3175,6.3257,14900.0
2008-04-16 15:00:00,7.74,7.75,7.74,7.75,17100.0,6.3175,6.3257,6.3175,6.3257,17100.0
2008-04-16 15:05:00,7.75,7.77,7.74,7.77,34500.0,6.3257,6.342,6.3175,6.342,34500.0
2008-04-16 15:10:00,7.77,7.8,7.77,7.79,28000.0,6.342,6.3665,6.342,6.3583,28000.0
2008-04-16 15:15:00,7.8,7.8,7.79,7.8,24200.0,6.3665,6.3665,6.3583,6.3665,24200.0
2008-04-16 15:20:00,7.8,7.8,7.79,7.8,38400.0,6.3665,6.3665,6.3583,6.3665,38400.0
2008-04-16 15:25:00,7.79,7.8,7.79,7.79,52300.0,6.3583,6.3665,6.3583,6.3583,52300.0
2008-04-16 15:30:00,7.79,7.8,7.77,7.79,107700.0,6.3583,6.3665,6.342,6.3583,107700.0
2008-04-16 15:35:00,7.8,7.81,7.78,7.81,96900.0,6.3665,6.3746,6.3501,6.3746,96900.0
2008-04-16 15:40:00,7.81,7.81,7.8,7.81,46900.0,6.3746,6.3746,6.3665,6.3746,46900.0
2008-04-16 15:45:00,7.81,7.84,7.8,7.82,84800.0,6.3746,6.3991,6.3665,6.3828,84800.0
2008-04-16 15:50:00,7.82,7.83,7.8,7.8,83900.0,6.3828,6.391,6.3665,6.3665,83900.0
2008-04-16 15:55:00,7.81,7.81,7.78,7.79,55900.0,6.3746,6.3746,6.3501,6.3583,55900.0
2008-04-17 09:30:00,7.66,7.68,7.54,7.57,72400.0,6.2522,6.2685,6.1543,6.1787,72400.0
2008-04-17 09:35:00,7.58,7.61,7.45,7.46,81800.0,6.1869,6.2114,6.0808,6.089,81800.0
2008-04-17 09:40:00,7.45,7.48,7.45,7.47,36000.0,6.0808,6.1053,6.0808,6.0971,36000.0
2008-04-17 09:45:00,7.47,7.47,7.41,7.41,92800.0,6.0971,6.0971,6.0481,6.0481,92800.0
2008-04-17 09:50:00,7.41,7.45,7.36,7.39,154400.0,6.0481,6.0808,6.0073,6.0318,154400.0
2008-04-17 09:55:00,7.39,7.39,7.33,7.33,58700.0,6.0318,6.0318,5.9828,5.9828,58700.0
2008-04-17 10:00:00,7.34,7.34,7.3,7.3,84800.0,5.991,5.991,5.9584,5.9584,84800.0
2008-04-17 10:05:00,7.3,7.31,7.29,7.3,75000.0,5.9584,5.9665,5.9502,5.9584,75000.0
2008-04-17 10:10:00,7.31,7.41,7.3,7.39,136700.0,5.9665,6.0481,5.9584,6.0318,136700.0
2008-04-17 10:15:00,7.39,7.4,7.36,7.39,49500.0,6.0318,6.04,6.0073,6.0318,49500.0
2008-04-17 10:20:00,7.39,7.39,7.37,7.39,43000.0,6.0318,6.0318,6.0155,6.0318,43000.0
2008-04-17 10:25:00,7.39,7.4,7.37,7.38,45600.0,6.0318,6.04,6.0155,6.0237,45600.0
2008-04-17 10:30:00,7.38,7.39,7.35,7.35,35600.0,6.0237,6.0318,5.9992,5.9992,35600.0
2008-04-17 10:35:00,7.35,7.38,7.35,7.38,44600.0,5.9992,6.0237,5.9992,6.0237,44600.0
2008-04-17 10:40:00,7.38,7.39,7.37,7.37,16700.0,6.0237,6.0318,6.0155,6.0155,16700.0
2008-04-17 10:45:00,7.37,7.38,7.36,7.36,23500.0,6.0155,6.0237,6.0073,6.0073,23500.0
2008-04-17 10:50:00,7.37,7.4,7.37,7.39,54400.0,6.0155,6.04,6.0155,6.0318,54400.0
2008-04-17 10:55:00,7.4,7.41,7.4,7.4,116600.0,6.04,6.0481,6.04,6.04,116600.0
2008-04-17 11:00:00,7.39,7.39,7.35,7.35,72500.0,6.0318,6.0318,5.9992,5.9992,72500.0
2008-04-17 11:05:00,7.35,7.36,7.32,7.32,100500.0,5.9992,6.0073,5.9747,5.9747,100500.0
2008-04-17 11:10:00,7.33,7.33,7.3,7.31,72100.0,5.9828,5.9828,5.9584,5.9665,72100.0
2008-04-17 11:15:00,7.31,7.34,7.3,7.33,151800.0,5.9665,5.991,5.9584,5.9828,151800.0
2008-04-17 11:20:00,7.33,7.34,7.31,7.31,37800.0,5.9828,5.991,5.9665,5.9665,37800.0
2008-04-17 11:25:00,7.31,7.32,7.3,7.3,59300.0,5.9665,5.9747,5.9584,5.9584,59300.0
2008-04-17 11:30:00,7.3,7.33,7.3,7.31,78400.0,5.9584,5.9828,5.9584,5.9665,78400.0
2008-04-17 11:35:00,7.31,7.32,7.29,7.29,33300.0,5.9665,5.9747,5.9502,5.9502,33300.0
2008-04-17 11:40:00,7.3,7.32,7.28,7.29,72700.0,5.9584,5.9747,5.942,5.9502,72700.0
2008-04-17 11:45:00,7.29,7.3,7.29,7.29,6500.0,5.9502,5.9584,5.9502,5.9502,6500.0
2008-04-17 11:50:00,7.3,7.31,7.29,7.29,66100.0,5.9584,5.9665,5.9502,5.9502,66100.0
2008-04-17 11:55:00,7.3,7.3,7.29,7.29,17900.0,5.9584,5.9584,5.9502,5.9502,17900.0
2008-04-17 12:00:00,7.29,7.3,7.29,7.29,59400.0,5.9502,5.9584,5.9502,5.9502,59400.0
2008-04-17 12:05:00,7.29,7.3,7.29,7.29,43000.0,5.9502,5.9584,5.9502,5.9502,43000.0
2008-04-17 12:10:00,7.29,7.3,7.29,7.3,23500.0,5.9502,5.9584,5.9502,5.9584,23500.0
2008-04-17 12:15:00,7.29,7.3,7.28,7.29,90300.0,5.9502,5.9584,5.942,5.9502,90300.0
2008-04-17 12:20:00,7.29,7.3,7.24,7.25,109000.0,5.9502,5.9584,5.9094,5.9176,109000.0
2008-04-17 12:25:00,7.24,7.25,7.21,7.22,112600.0,5.9094,5.9176,5.8849,5.8931,112600.0
2008-04-17 12:30:00,7.23,7.23,7.22,7.22,49900.0,5.9012,5.9012,5.8931,5.8931,49900.0
2008-04-17 12:35:00,7.22,7.28,7.22,7.27,152900.0,5.8931,5.942,5.8931,5.9339,152900.0
2008-04-17 12:40:00,7.27,7.28,7.25,7.27,134100.0,5.9339,5.942,5.9176,5.9339,134100.0
2008-04-17 12:45:00,7.27,7.28,7.26,7.27,124400.0,5.9339,5.942,5.9257,5.9339,124400.0
2008-04-17 12:50:00,7.28,7.28,7.26,7.26,48500.0,5.942,5.942,5.9257,5.9257,48500.0
2008-04-17 12:55:00,7.25,7.27,7.19,7.21,247700.0,5.9176,5.9339,5.8686,5.8849,247700.0
2008-04-17 13:00:00,7.21,7.25,7.21,7.24,232700.0,5.8849,5.9176,5.8849,5.9094,232700.0
2008-04-17 13:05:00,7.25,7.26,7.25,7.25,32900.0,5.9176,5.9257,5.9176,5.9176,32900.0
2008-04-17 13:10:00,7.25,7.28,7.24,7.27,75400.0,5.9176,5.942,5.9094,5.9339,75400.0
2008-04-17 13:15:00,7.27,7.28,7.26,7.27,58400.0,5.9339,5.942,5.9257,5.9339,58400.0
2008-04-17 13:20:00,7.28,7.33,7.27,7.33,95500.0,5.942,5.9828,5.9339,5.9828,95500.0
2008-04-17 13:25:00,7.32,7.36,7.32,7.33,84200.0,5.9747,6.0073,5.9747,5.9828,84200.0
2008-04-17 13:30:00,7.32,7.36,7.32,7.35,45500.0,5.9747,6.0073,5.9747,5.9992,45500.0
2008-04-17 13:35:00,7.35,7.38,7.34,7.37,51800.0,5.9992,6.0237,5.991,6.0155,51800.0
2008-04-17 13:40:00,7.38,7.38,7.35,7.35,32900.0,6.0237,6.0237,5.9992,5.9992,32900.0
2008-04-17 13:45:00,7.36,7.36,7.34,7.34,17800.0,6.0073,6.0073,5.991,5.991,17800.0
2008-04-17 13:50:00,7.34,7.35,7.31,7.32,22400.0,5.991,5.9992,5.9665,5.9747,22400.0
2008-04-17 13:55:00,7.31,7.35,7.3,7.34,61100.0,5.9665,5.9992,5.9584,5.991,61100.0
2008-04-17 14:00:00,7.34,7.34,7.32,7.32,14300.0,5.991,5.991,5.9747,5.9747,14300.0
2008-04-17 14:05:00,7.33,7.33,7.31,7.31,26800.0,5.9828,5.9828,5.9665,5.9665,26800.0
2008-04-17 14:10:00,7.31,7.31,7.29,7.29,37500.0,5.9665,5.9665,5.9502,5.9502,37500.0
2008-04-17 14:15:00,7.29,7.3,7.29,7.3,22500.0,5.9502,5.9584,5.9502,5.9584,22500.0
2008-04-17 14:20:00,7.3,7.32,7.29,7.31,46300.0,5.9584,5.9747,5.9502,5.9665,46300.0
2008-04-17 14:25:00,7.31,7.32,7.28,7.28,62200.0,5.9665,5.9747,5.942,5.942,62200.0
2008-04-17 14:30:00,7.28,7.3,7.28,7.29,40200.0,5.942,5.9584,5.942,5.9502,40200.0
2008-04-17 14:35:00,7.29,7.3,7.29,7.3,27200.0,5.9502,5.9584,5.9502,5.9584,27200.0
2008-04-17 14:40:00,7.29,7.3,7.29,7.3,25500.0,5.9502,5.9584,5.9502,5.9584,25500.0
2008-04-17 14:45:00,7.3,7.3,7.28,7.29,35000.0,5.9584,5.9584,5.942,5.9502,35000.0
2008-04-17 14:50:00,7.29,7.3,7.27,7.3,92900.0,5.9502,5.9584,5.9339,5.9584,92900.0
2008-04-17 14:55:00,7.3,7.34,7.3,7.33,60600.0,5.9584,5.991,5.9584,5.9828,60600.0
2008-04-17 15:00:00,7.33,7.34,7.32,7.33,68800.0,5.9828,5.991,5.9747,5.9828,68800.0
2008-04-17 15:05:00,7.34,7.37,7.33,7.37,81300.0,5.991,6.0155,5.9828,6.0155,81300.0
2008-04-17 15:10:00,7.37,7.38,7.36,7.38,43700.0,6.0155,6.0237,6.0073,6.0237,43700.0
2008-04-17 15:15:00,7.37,7.41,7.37,7.41,124500.0,6.0155,6.0481,6.0155,6.0481,124500.0
2008-04-17 15:20:00,7.4,7.43,7.4,7.43,86100.0,6.04,6.0645,6.04,6.0645,86100.0
2008-04-17 15:25:00,7.43,7.43,7.41,7.41,117000.0,6.0645,6.0645,6.0481,6.0481,117000.0
2008-04-17 15:30:00,7.4,7.43,7.4,7.42,63600.0,6.04,6.0645,6.04,6.0563,63600.0
2008-04-17 15:35:00,7.43,7.44,7.42,7.43,55100.0,6.0645,6.0726,6.0563,6.0645,55100.0
2008-04-17 15:40:00,7.43,7.44,7.41,7.43,125900.0,6.0645,6.0726,6.0481,6.0645,125900.0
2008-04-17 15:45:00,7.44,7.45,7.43,7.44,97700.0,6.0726,6.0808,6.0645,6.0726,97700.0
2008-04-17 15:50:00,7.44,7.46,7.43,7.43,159500.0,6.0726,6.089,6.0645,6.0645,159500.0
2008-04-17 15:55:00,7.43,7.46,7.42,7.45,229600.0,6.0645,6.089,6.0563,6.0808,229600.0
2008-04-18 09:30:00,7.65,7.72,7.57,7.71,123100.0,6.244,6.3012,6.1787,6.293,123100.0
2008-04-18 09:35:00,7.72,7.72,7.71,7.72,67500.0,6.3012,6.3012,6.293,6.3012,67500.0
2008-04-18 09:40:00,7.72,7.72,7.69,7.7,31900.0,6.3012,6.3012,6.2767,6.2848,31900.0
2008-04-18 09:45:00,7.7,7.71,7.65,7.65,34300.0,6.2848,6.293,6.244,6.244,34300.0
2008-04-18 09:50:00,7.65,7.65,7.62,7.65,27400.0,6.244,6.244,6.2195,6.244,27400.0
2008-04-18 09:55:00,7.65,7.67,7.61,7.61,42100.0,6.244,6.2604,6.2114,6.2114,42100.0
2008-04-18 10:00:00,7.6,7.61,7.54,7.55,82400.0,6.2032,6.2114,6.1543,6.1624,82400.0
2008-04-18 10:05:00,7.55,7.55,7.53,7.55,44000.0,6.1624,6.1624,6.1461,6.1624,44000.0
2008-04-18 10:10:00,7.54,7.56,7.54,7.55,64400.0,6.1543,6.1706,6.1543,6.1624,64400.0
2008-04-18 10:15:00,7.54,7.56,7.54,7.55,27900.0,6.1543,6.1706,6.1543,6.1624,27900.0
2008-04-18 10:20:00,7.55,7.56,7.54,7.55,35900.0,6.1624,6.1706,6.1543,6.1624,35900.0
2008-04-18 10:25:00,7.54,7.56,7.34,7.49,192500.0,6.1543,6.1706,5.991,6.1134,192500.0
2008-04-18 10:30:00,7.5,7.55,7.49,7.55,43900.0,6.1216,6.1624,6.1134,6.1624,43900.0
2008-04-18 10:35:00,7.55,7.62,7.54,7.6,41500.0,6.1624,6.2195,6.1543,6.2032,41500.0
2008-04-18 10:40:00,7.6,7.61,7.59,7.6,17900.0,6.2032,6.2114,6.1951,6.2032,17900.0
2008-04-18 10:45:00,7.6,7.62,7.59,7.6,21700.0,6.2032,6.2195,6.1951,6.2032,21700.0
2008-04-18 10:50:00,7.6,7.6,7.59,7.6,6300.0,6.2032,6.2032,6.1951,6.2032,6300.0
2008-04-18 10:55:00,7.6,7.6,7.59,7.6,12100.0,6.2032,6.2032,6.1951,6.2032,12100.0
2008-04-18 11:00:00,7.59,7.6,7.56,7.6,49800.0,6.1951,6.2032,6.1706,6.2032,49800.0
2008-04-18 11:05:00,7.59,7.6,7.55,7.58,40700.0,6.1951,6.2032,6.1624,6.1869,40700.0
2008-04-18 11:10:00,7.58,7.58,7.57,7.57,13400.0,6.1869,6.1869,6.1787,6.1787,13400.0
2008-04-18 11:15:00,7.58,7.59,7.58,7.59,8800.0,6.1869,6.1951,6.1869,6.1951,8800.0
2008-04-18 11:20:00,7.58,7.6,7.58,7.58,39900.0,6.1869,6.2032,6.1869,6.1869,39900.0
2008-04-18 11:25:00,7.59,7.59,7.57,7.58,17900.0,6.1951,6.1951,6.1787,6.1869,17900.0
2008-04-18 11:30:00,7.57,7.59,7.57,7.57,27600.0,6.1787,6.1951,6.1787,6.1787,27600.0
2008-04-18 11:35:00,7.57,7.59,7.57,7.59,20600.0,6.1787,6.1951,6.1787,6.1951,20600.0
2008-04-18 11:40:00,7.58,7.59,7.57,7.58,18700.0,6.1869,6.1951,6.1787,6.1869,18700.0
2008-04-18 11:45:00,7.59,7.59,7.57,7.59,36300.0,6.1951,6.1951,6.1787,6.1951,36300.0
2008-04-18 11:50:00,7.58,7.58,7.53,7.55,77500.0,6.1869,6.1869,6.1461,6.1624,77500.0
2008-04-18 11:55:00,7.55,7.56,7.5,7.56,105300.0,6.1624,6.1706,6.1216,6.1706,105300.0
2008-04-18 12:00:00,7.56,7.57,7.56,7.57,20500.0,6.1706,6.1787,6.1706,6.1787,20500.0
2008-04-18 12:05:00,7.57,7.57,7.53,7.55,32000.0,6.1787,6.1787,6.1461,6.1624,32000.0
2008-04-18 12:10:00,7.54,7.56,7.54,7.56,13100.0,6.1543,6.1706,6.1543,6.1706,13100.0
2008-04-18 12:15:00,7.56,7.61,7.55,7.61,32700.0,6.1706,6.2114,6.1624,6.2114,32700.0
2008-04-18 12:20:00,7.61,7.63,7.61,7.63,16000.0,6.2114,6.2277,6.2114,6.2277,16000.0
2008-04-18 12:25:00,7.63,7.63,7.61,7.61,44300.0,6.2277,6.2277,6.2114,6.2114,44300.0
2008-04-18 12:30:00,7.61,7.62,7.61,7.62,11100.0,6.2114,6.2195,6.2114,6.2195,11100.0
2008-04-18 12:35:00,7.62,7.62,7.56,7.6,70200.0,6.2195,6.2195,6.1706,6.2032,70200.0
2008-04-18 12:40:00,7.61,7.61,7.6,7.61,3100.0,6.2114,6.2114,6.2032,6.2114,3100.0
2008-04-18 12:45:00,7.61,7.61,7.6,7.6,2900.0,6.2114,6.2114,6.2032,6.2032,2900.0
2008-04-18 12:50:00,7.6,7.61,7.59,7.59,20900.0,6.2032,6.2114,6.1951,6.1951,20900.0
2008-04-18 12:55:00,7.59,7.6,7.59,7.59,4500.0,6.1951,6.2032,6.1951,6.1951,4500.0
2008-04-18 13:00:00,7.6,7.6,7.58,7.58,34800.0,6.2032,6.2032,6.1869,6.1869,34800.0
2008-04-18 13:05:00,7.59,7.59,7.58,7.58,3100.0,6.1951,6.1951,6.1869,6.1869,3100.0
2008-04-18 13:10:00,7.58,7.59,7.58,7.59,22100.0,6.1869,6.1951,6.1869,6.1951,22100.0
2008-04-18 13:15:00,7.59,7.59,7.58,7.58,2200.0,6.1951,6.1951,6.1869,6.1869,2200.0
2008-04-18 13:20:00,7.59,7.59,7.58,7.59,7300.0,6.1951,6.1951,6.1869,6.1951,7300.0
2008-04-18 13:25:00,7.58,7.6,7.58,7.59,8300.0,6.1869,6.2032,6.1869,6.1951,8300.0
2008-04-18 13:30:00,7.6,7.6,7.59,7.59,11200.0,6.2032,6.2032,6.1951,6.1951,11200.0
2008-04-18 13:35:00,7.59,7.6,7.59,7.59,15600.0,6.1951,6.2032,6.1951,6.1951,15600.0
2008-04-18 13:40:00,7.59,7.59,7.58,7.58,3000.0,6.1951,6.1951,6.1869,6.1869,3000.0
2008-04-18 13:45:00,7.59,7.59,7.56,7.57,26900.0,6.1951,6.1951,6.1706,6.1787,26900.0
2008-04-18 13:50:00,7.56,7.57,7.56,7.56,3200.0,6.1706,6.1787,6.1706,6.1706,3200.0
2008-04-18 13:55:00,7.57,7.57,7.53,7.55,72500.0,6.1787,6.1787,6.1461,6.1624,72500.0
2008-04-18 14:00:00,7.55,7.57,7.55,7.56,37700.0,6.1624,6.1787,6.1624,6.1706,37700.0
2008-04-18 14:05:00,7.57,7.57,7.55,7.55,22800.0,6.1787,6.1787,6.1624,6.1624,22800.0
2008-04-18 14:10:00,7.55,7.55,7.51,7.52,47400.0,6.1624,6.1624,6.1298,6.1379,47400.0
2008-04-18 14:15:00,7.53,7.55,7.53,7.55,13500.0,6.1461,6.1624,6.1461,6.1624,13500.0
2008-04-18 14:20:00,7.55,7.56,7.55,7.55,19000.0,6.1624,6.1706,6.1624,6.1624,19000.0
2008-04-18 14:25:00,7.56,7.56,7.53,7.54,27700.0,6.1706,6.1706,6.1461,6.1543,27700.0
2008-04-18 14:30:00,7.53,7.55,7.53,7.55,20500.0,6.1461,6.1624,6.1461,6.1624,20500.0
2008-04-18 14:35:00,7.55,7.55,7.54,7.55,8100.0,6.1624,6.1624,6.1543,6.1624,8100.0
2008-04-18 14:40:00,7.54,7.56,7.54,7.55,44200.0,6.1543,6.1706,6.1543,6.1624,44200.0
2008-04-18 14:45:00,7.55,7.55,7.54,7.54,12100.0,6.1624,6.1624,6.1543,6.1543,12100.0
2008-04-18 14:50:00,7.55,7.56,7.53,7.53,61400.0,6.1624,6.1706,6.1461,6.1461,61400.0
2008-04-18 14:55:00,7.53,7.53,7.52,7.52,9100.0,6.1461,6.1461,6.1379,6.1379,9100.0
2008-04-18 15:00:00,7.53,7.53,7.52,7.52,20800.0,6.1461,6.1461,6.1379,6.1379,20800.0
2008-04-18 15:05:00,7.52,7.53,7.52,7.52,9800.0,6.1379,6.1461,6.1379,6.1379,9800.0
2008-04-18 15:10:00,7.53,7.54,7.52,7.53,24300.0,6.1461,6.1543,6.1379,6.1461,24300.0
2008-04-18 15:15:00,7.53,7.54,7.53,7.53,45600.0,6.1461,6.1543,6.1461,6.1461,45600.0
2008-04-18 15:20:00,7.53,7.54,7.46,7.47,188000.0,6.1461,6.1543,6.089,6.0971,188000.0
2008-04-18 15:25:00,7.48,7.5,7.47,7.49,31500.0,6.1053,6.1216,6.0971,6.1134,31500.0
2008-04-18 15:30:00,7.49,7.51,7.48,7.5,113400.0,6.1134,6.1298,6.1053,6.1216,113400.0
2008-04-18 15:35:00,7.5,7.51,7.47,7.47,62600.0,6.1216,6.1298,6.0971,6.0971,62600.0
2008-04-18 15:40:00,7.47,7.48,7.47,7.47,13600.0,6.0971,6.1053,6.0971,6.0971,13600.0
2008-04-18 15:45:00,7.47,7.48,7.45,7.47,151600.0,6.0971,6.1053,6.0808,6.0971,151600.0
2008-04-18 15:50:00,7.47,7.48,7.46,7.46,180300.0,6.0971,6.1053,6.089,6.089,180300.0
2008-04-18 15:55:00,7.46,7.49,7.45,7.47,193300.0,6.089,6.1134,6.0808,6.0971,193300.0
2008-04-21 09:30:00,7.39,7.45,7.37,7.43,30700.0,6.0318,6.0808,6.0155,6.0645,30700.0
2008-04-21 09:35:00,7.42,7.44,7.39,7.4,21200.0,6.0563,6.0726,6.0318,6.04,21200.0
2008-04-21 09:40:00,7.4,7.41,7.34,7.37,75500.0,6.04,6.0481,5.991,6.0155,75500.0
2008-04-21 09:45:00,7.37,7.39,7.34,7.36,66800.0,6.0155,6.0318,5.991,6.0073,66800.0
2008-04-21 09:50:00,7.36,7.39,7.35,7.37,24300.0,6.0073,6.0318,5.9992,6.0155,24300.0
2008-04-21 09:55:00,7.38,7.39,7.37,7.38,32600.0,6.0237,6.0318,6.0155,6.0237,32600.0
2008-04-21 10:00:00,7.38,7.39,7.37,7.38,67600.0,6.0237,6.0318,6.0155,6.0237,67600.0
2008-04-21 10:05:00,7.37,7.39,7.36,7.37,28900.0,6.0155,6.0318,6.0073,6.0155,28900.0
2008-04-21 10:10:00,7.36,7.37,7.32,7.32,75600.0,6.0073,6.0155,5.9747,5.9747,75600.0
2008-04-21 10:15:00,7.33,7.34,7.3,7.31,190600.0,5.9828,5.991,5.9584,5.9665,190600.0
2008-04-21 10:20:00,7.31,7.33,7.3,7.33,32300.0,5.9665,5.9828,5.9584,5.9828,32300.0
2008-04-21 10:25:00,7.32,7.32,7.3,7.3,26800.0,5.9747,5.9747,5.9584,5.9584,26800.0
2008-04-21 10:30:00,7.31,7.37,7.3,7.36,150600.0,5.9665,6.0155,5.9584,6.0073,150600.0
2008-04-21 10:35:00,7.35,7.38,7.35,7.38,111600.0,5.9992,6.0237,5.9992,6.0237,111600.0
2008-04-21 10:40:00,7.38,7.42,7.37,7.41,75800.0,6.0237,6.0563,6.0155,6.0481,75800.0
2008-04-21 10:45:00,7.41,7.42,7.37,7.37,40500.0,6.0481,6.0563,6.0155,6.0155,40500.0
2008-04-21 10:50:00,7.37,7.4,7.36,7.39,23400.0,6.0155,6.04,6.0073,6.0318,23400.0
2008-04-21 10:55:00,7.39,7.4,7.39,7.4,22300.0,6.0318,6.04,6.0318,6.04,22300.0
2008-04-21 11:00:00,7.39,7.4,7.36,7.36,24900.0,6.0318,6.04,6.0073,6.0073,24900.0
2008-04-21 11:05:00,7.37,7.39,7.36,7.38,9700.0,6.0155,6.0318,6.0073,6.0237,9700.0
2008-04-21 11:10:00,7.38,7.39,7.38,7.39,5800.0,6.0237,6.0318,6.0237,6.0318,5800.0
2008-04-21 11:15:00,7.38,7.39,7.37,7.39,17600.0,6.0237,6.0318,6.0155,6.0318,17600.0
2008-04-21 11:20:00,7.39,7.41,7.38,7.41,10800.0,6.0318,6.0481,6.0237,6.0481,10800.0
2008-04-21 11:25:00,7.41,7.43,7.4,7.42,24200.0,6.0481,6.0645,6.04,6.0563,24200.0
2008-04-21 11:30:00,7.41,7.43,7.41,7.43,7200.0,6.0481,6.0645,6.0481,6.0645,7200.0
2008-04-21 11:35:00,7.42,7.43,7.42,7.42,15000.0,6.0563,6.0645,6.0563,6.0563,15000.0
2008-04-21 11:40:00,7.43,7.43,7.41,7.41,12500.0,6.0645,6.0645,6.0481,6.0481,12500.0
2008-04-21 11:45:00,7.42,7.42,7.4,7.41,17900.0,6.0563,6.0563,6.04,6.0481,17900.0
2008-04-21 11:50:00,7.41,7.41,7.39,7.39,16300.0,6.0481,6.0481,6.0318,6.0318,16300.0
2008-04-21 11:55:00,7.4,7.43,7.39,7.42,29100.0,6.04,6.0645,6.0318,6.0563,29100.0
2008-04-21 12:00:00,7.43,7.43,7.42,7.42,9300.0,6.0645,6.0645,6.0563,6.0563,9300.0
2008-04-21 12:05:00,7.43,7.43,7.42,7.43,14000.0,6.0645,6.0645,6.0563,6.0645,14000.0
2008-04-21 12:10:00,7.43,7.43,7.42,7.42,15600.0,6.0645,6.0645,6.0563,6.0563,15600.0
2008-04-21 12:15:00,7.43,7.43,7.42,7.42,5100.0,6.0645,6.0645,6.0563,6.0563,5100.0
2008-04-21 12:20:00,7.42,7.43,7.42,7.42,16500.0,6.0563,6.0645,6.0563,6.0563,16500.0
2008-04-21 12:25:00,7.43,7.43,7.42,7.42,9700.0,6.0645,6.0645,6.0563,6.0563,9700.0
2008-04-21 12:30:00,7.43,7.43,7.42,7.42,4500.0,6.0645,6.0645,6.0563,6.0563,4500.0
2008-04-21 12:35:00,7.42,7.43,7.42,7.43,10700.0,6.0563,6.0645,6.0563,6.0645,10700.0
2008-04-21 12:40:00,7.43,7.45,7.42,7.44,9300.0,6.0645,6.0808,6.0563,6.0726,9300.0
2008-04-21 12:45:00,7.44,7.45,7.44,7.44,9100.0,6.0726,6.0808,6.0726,6.0726,9100.0
2008-04-21 12:50:00,7.45,7.45,7.44,7.44,6500.0,6.0808,6.0808,6.0726,6.0726,6500.0
2008-04-21 12:55:00,7.45,7.45,7.44,7.44,18700.0,6.0808,6.0808,6.0726,6.0726,18700.0
2008-04-21 13:00:00,7.44,7.45,7.43,7.44,36700.0,6.0726,6.0808,6.0645,6.0726,36700.0
2008-04-21 13:05:00,7.44,7.44,7.43,7.43,20200.0,6.0726,6.0726,6.0645,6.0645,20200.0
2008-04-21 13:10:00,7.43,7.44,7.43,7.43,25200.0,6.0645,6.0726,6.0645,6.0645,25200.0
2008-04-21 13:15:00,7.43,7.44,7.43,7.43,8100.0,6.0645,6.0726,6.0645,6.0645,8100.0
2008-04-21 13:20:00,7.44,7.44,7.43,7.43,6300.0,6.0726,6.0726,6.0645,6.0645,6300.0
2008-04-21 13:25:00,7.43,7.43,7.4,7.4,48700.0,6.0645,6.0645,6.04,6.04,48700.0
2008-04-21 13:30:00,7.41,7.41,7.4,7.41,25100.0,6.0481,6.0481,6.04,6.0481,25100.0
2008-04-21 13:35:00,7.41,7.41,7.4,7.41,8000.0,6.0481,6.0481,6.04,6.0481,8000.0
2008-04-21 13:40:00,7.41,7.41,7.37,7.38,48900.0,6.0481,6.0481,6.0155,6.0237,48900.0
2008-04-21 13:45:00,7.38,7.38,7.36,7.36,20800.0,6.0237,6.0237,6.0073,6.0073,20800.0
2008-04-21 13:50:00,7.37,7.37,7.35,7.36,23500.0,6.0155,6.0155,5.9992,6.0073,23500.0
2008-04-21 13:55:00,7.36,7.36,7.35,7.35,7300.0,6.0073,6.0073,5.9992,5.9992,7300.0
2008-04-21 14:00:00,7.36,7.36,7.34,7.34,47000.0,6.0073,6.0073,5.991,5.991,47000.0
2008-04-21 14:05:00,7.35,7.35,7.34,7.34,40400.0,5.9992,5.9992,5.991,5.991,40400.0
2008-04-21 14:10:00,7.34,7.35,7.34,7.35,26200.0,5.991,5.9992,5.991,5.9992,26200.0
2008-04-21 14:15:00,7.34,7.35,7.34,7.35,21000.0,5.991,5.9992,5.991,5.9992,21000.0
2008-04-21 14:20:00,7.35,7.36,7.32,7.32,57100.0,5.9992,6.0073,5.9747,5.9747,57100.0
2008-04-21 14:25:00,7.33,7.34,7.32,7.34,37500.0,5.9828,5.991,5.9747,5.991,37500.0
2008-04-21 14:30:00,7.34,7.35,7.34,7.35,59300.0,5.991,5.9992,5.991,5.9992,59300.0
2008-04-21 14:35:00,7.34,7.35,7.34,7.35,25400.0,5.991,5.9992,5.991,5.9992,25400.0
2008-04-21 14:40:00,7.35,7.35,7.33,7.33,99200.0,5.9992,5.9992,5.9828,5.9828,99200.0
2008-04-21 14:45:00,7.34,7.36,7.34,7.35,59000.0,5.991,6.0073,5.991,5.9992,59000.0
2008-04-21 14:50:00,7.35,7.35,7.34,7.34,28400.0,5.9992,5.9992,5.991,5.991,28400.0
2008-04-21 14:55:00,7.34,7.35,7.32,7.33,90700.0,5.991,5.9992,5.9747,5.9828,90700.0
2008-04-21 15:00:00,7.33,7.35,7.32,7.34,78300.0,5.9828,5.9992,5.9747,5.991,78300.0
2008-04-21 15:05:00,7.35,7.36,7.34,7.35,159400.0,5.9992,6.0073,5.991,5.9992,159400.0
2008-04-21 15:10:00,7.36,7.36,7.33,7.33,138800.0,6.0073,6.0073,5.9828,5.9828,138800.0
2008-04-21 15:15:00,7.33,7.33,7.32,7.33,59400.0,5.9828,5.9828,5.9747,5.9828,59400.0
2008-04-21 15:20:00,7.32,7.34,7.32,7.34,68800.0,5.9747,5.991,5.9747,5.991,68800.0
2008-04-21 15:25:00,7.34,7.34,7.33,7.34,22400.0,5.991,5.991,5.9828,5.991,22400.0
2008-04-21 15:30:00,7.33,7.34,7.31,7.31,171200.0,5.9828,5.991,5.9665,5.9665,171200.0
2008-04-21 15:35:00,7.31,7.32,7.31,7.31,63000.0,5.9665,5.9747,5.9665,5.9665,63000.0
2008-04-21 15:40:00,7.32,7.32,7.27,7.3,474400.0,5.9747,5.9747,5.9339,5.9584,474400.0
2008-04-21 15:45:00,7.3,7.32,7.29,7.3,242500.0,5.9584,5.9747,5.9502,5.9584,242500.0
2008-04-21 15:50:00,7.3,7.32,7.28,7.32,159700.0,5.9584,5.9747,5.942,5.9747,159700.0
2008-04-21 15:55:00,7.32,7.34,7.31,7.31,169400.0,5.9747,5.991,5.9665,5.9665,169400.0
2008-04-22 09:30:00,7.34,7.34,7.26,7.27,68000.0,5.991,5.991,5.9257,5.9339,68000.0
2008-04-22 09:35:00,7.27,7.32,7.23,7.26,89800.0,5.9339,5.9747,5.9012,5.9257,89800.0
2008-04-22 09:40:00,7.27,7.27,7.2,7.21,42700.0,5.9339,5.9339,5.8767,5.8849,42700.0
2008-04-22 09:45:00,7.21,7.24,7.19,7.2,97700.0,5.8849,5.9094,5.8686,5.8767,97700.0
2008-04-22 09:50:00,7.2,7.21,7.15,7.15,66200.0,5.8767,5.8849,5.8359,5.8359,66200.0
2008-04-22 09:55:00,7.15,7.15,7.11,7.12,30400.0,5.8359,5.8359,5.8033,5.8114,30400.0
2008-04-22 10:00:00,7.13,7.2,7.13,7.2,82500.0,5.8196,5.8767,5.8196,5.8767,82500.0
2008-04-22 10:05:00,7.2,7.21,7.17,7.18,82200.0,5.8767,5.8849,5.8523,5.8604,82200.0
2008-04-22 10:10:00,7.18,7.22,7.18,7.22,15800.0,5.8604,5.8931,5.8604,5.8931,15800.0
2008-04-22 10:15:00,7.21,7.23,7.2,7.21,58600.0,5.8849,5.9012,5.8767,5.8849,58600.0
2008-04-22 10:20:00,7.21,7.22,7.21,7.22,36600.0,5.8849,5.8931,5.8849,5.8931,36600.0
2008-04-22 10:25:00,7.21,7.22,7.15,7.18,91300.0,5.8849,5.8931,5.8359,5.8604,91300.0
2008-04-22 10:30:00,7.18,7.21,7.18,7.21,38500.0,5.8604,5.8849,5.8604,5.8849,38500.0
2008-04-22 10:35:00,7.2,7.21,7.2,7.21,34800.0,5.8767,5.8849,5.8767,5.8849,34800.0
2008-04-22 10:40:00,7.2,7.22,7.18,7.19,46900.0,5.8767,5.8931,5.8604,5.8686,46900.0
2008-04-22 10:45:00,7.19,7.21,7.18,7.21,23200.0,5.8686,5.8849,5.8604,5.8849,23200.0
2008-04-22 10:50:00,7.21,7.22,7.18,7.21,42800.0,5.8849,5.8931,5.8604,5.8849,42800.0
2008-04-22 10:55:00,7.21,7.21,7.18,7.19,105000.0,5.8849,5.8849,5.8604,5.8686,105000.0
2008-04-22 11:00:00,7.19,7.23,7.18,7.23,98800.0,5.8686,5.9012,5.8604,5.9012,98800.0
2008-04-22 11:05:00,7.22,7.23,7.2,7.2,89200.0,5.8931,5.9012,5.8767,5.8767,89200.0
2008-04-22 11:10:00,7.2,7.25,7.2,7.25,89500.0,5.8767,5.9176,5.8767,5.9176,89500.0
2008-04-22 11:15:00,7.25,7.28,7.24,7.25,45100.0,5.9176,5.942,5.9094,5.9176,45100.0
2008-04-22 11:20:00,7.26,7.27,7.25,7.26,61500.0,5.9257,5.9339,5.9176,5.9257,61500.0
2008-04-22 11:25:00,7.26,7.27,7.25,7.26,93400.0,5.9257,5.9339,5.9176,5.9257,93400.0
2008-04-22 11:30:00,7.26,7.28,7.26,7.27,34200.0,5.9257,5.942,5.9257,5.9339,34200.0
2008-04-22 11:35:00,7.27,7.28,7.26,7.27,272600.0,5.9339,5.942,5.9257,5.9339,272600.0
2008-04-22 11:40:00,7.26,7.27,7.25,7.25,31900.0,5.9257,5.9339,5.9176,5.9176,31900.0
2008-04-22 11:45:00,7.26,7.29,7.24,7.26,100800.0,5.9257,5.9502,5.9094,5.9257,100800.0
2008-04-22 11:50:00,7.26,7.27,7.24,7.24,19300.0,5.9257,5.9339,5.9094,5.9094,19300.0
2008-04-22 11:55:00,7.25,7.26,7.22,7.26,76100.0,5.9176,5.9257,5.8931,5.9257,76100.0
2008-04-22 12:00:00,7.26,7.27,7.24,7.24,47500.0,5.9257,5.9339,5.9094,5.9094,47500.0
2008-04-22 12:05:00,7.24,7.25,7.22,7.22,31200.0,5.9094,5.9176,5.8931,5.8931,31200.0
2008-04-22 12:10:00,7.22,7.25,7.21,7.24,53600.0,5.8931,5.9176,5.8849,5.9094,53600.0
2008-04-22 12:15:00,7.24,7.24,7.21,7.21,60000.0,5.9094,5.9094,5.8849,5.8849,60000.0
2008-04-22 12:20:00,7.22,7.23,7.18,7.21,119200.0,5.8931,5.9012,5.8604,5.8849,119200.0
2008-04-22 12:25:00,7.2,7.21,7.17,7.19,52200.0,5.8767,5.8849,5.8523,5.8686,52200.0
2008-04-22 12:30:00,7.19,7.2,7.16,7.16,32500.0,5.8686,5.8767,5.8441,5.8441,32500.0
2008-04-22 12:35:00,7.16,7.16,7.15,7.16,38600.0,5.8441,5.8441,5.8359,5.8441,38600.0
2008-04-22 12:40:00,7.16,7.16,7.15,7.15,48300.0,5.8441,5.8441,5.8359,5.8359,48300.0
2008-04-22 12:45:00,7.15,7.15,7.13,7.15,132900.0,5.8359,5.8359,5.8196,5.8359,132900.0
2008-04-22 12:50:00,7.15,7.15,7.13,7.13,37100.0,5.8359,5.8359,5.8196,5.8196,37100.0
2008-04-22 12:55:00,7.14,7.15,7.13,7.15,50800.0,5.8278,5.8359,5.8196,5.8359,50800.0
2008-04-22 13:00:00,7.16,7.19,7.16,7.19,17400.0,5.8441,5.8686,5.8441,5.8686,17400.0
2008-04-22 13:05:00,7.18,7.19,7.17,7.18,20300.0,5.8604,5.8686,5.8523,5.8604,20300.0
2008-04-22 13:10:00,7.19,7.22,7.18,7.22,139700.0,5.8686,5.8931,5.8604,5.8931,139700.0
2008-04-22 13:15:00,7.21,7.23,7.21,7.22,32000.0,5.8849,5.9012,5.8849,5.8931,32000.0
2008-04-22 13:20:00,7.22,7.27,7.21,7.25,75000.0,5.8931,5.9339,5.8849,5.9176,75000.0
2008-04-22 13:25:00,7.25,7.28,7.25,7.28,62400.0,5.9176,5.942,5.9176,5.942,62400.0
2008-04-22 13:30:00,7.28,7.3,7.27,7.3,139700.0,5.942,5.9584,5.9339,5.9584,139700.0
2008-04-22 13:35:00,7.3,7.3,7.27,7.27,70400.0,5.9584,5.9584,5.9339,5.9339,70400.0
2008-04-22 13:40:00,7.28,7.28,7.26,7.27,40600.0,5.942,5.942,5.9257,5.9339,40600.0
2008-04-22 13:45:00,7.28,7.28,7.27,7.28,7200.0,5.942,5.942,5.9339,5.942,7200.0
2008-04-22 13:50:00,7.27,7.29,7.27,7.29,31900.0,5.9339,5.9502,5.9339,5.9502,31900.0
2008-04-22 13:55:00,7.29,7.29,7.28,7.28,11200.0,5.9502,5.9502,5.942,5.942,11200.0
2008-04-22 14:00:00,7.28,7.29,7.27,7.27,57100.0,5.942,5.9502,5.9339,5.9339,57100.0
2008-04-22 14:05:00,7.28,7.28,7.27,7.27,15200.0,5.942,5.942,5.9339,5.9339,15200.0
2008-04-22 14:10:00,7.28,7.28,7.27,7.27,30600.0,5.942,5.942,5.9339,5.9339,30600.0
2008-04-22 14:15:00,7.28,7.28,7.27,7.27,19300.0,5.942,5.942,5.9339,5.9339,19300.0
2008-04-22 14:20:00,7.27,7.29,7.27,7.29,137100.0,5.9339,5.9502,5.9339,5.9502,137100.0
2008-04-22 14:25:00,7.29,7.29,7.28,7.29,156700.0,5.9502,5.9502,5.942,5.9502,156700.0
2008-04-22 14:30:00,7.28,7.3,7.28,7.3,89900.0,5.942,5.9584,5.942,5.9584,89900.0
2008-04-22 14:35:00,7.3,7.31,7.29,7.3,121700.0,5.9584,5.9665,5.9502,5.9584,121700.0
2008-04-22 14:40:00,7.31,7.33,7.28,7.28,265300.0,5.9665,5.9828,5.942,5.942,265300.0
2008-04-22 14:45:00,7.28,7.31,7.28,7.29,48900.0,5.942,5.9665,5.942,5.9502,48900.0
2008-04-22 14:50:00,7.29,7.37,7.29,7.34,299300.0,5.9502,6.0155,5.9502,5.991,299300.0
2008-04-22 14:55:00,7.34,7.38,7.3,7.38,107300.0,5.991,6.0237,5.9584,6.0237,107300.0
2008-04-22 15:00:00,7.38,7.41,7.32,7.38,264500.0,6.0237,6.0481,5.9747,6.0237,264500.0
2008-04-22 15:05:00,7.38,7.45,7.38,7.45,252200.0,6.0237,6.0808,6.0237,6.0808,252200.0
2008-04-22 15:10:00,7.45,7.46,7.42,7.44,132300.0,6.0808,6.089,6.0563,6.0726,132300.0
2008-04-22 15:15:00,7.45,7.49,7.43,7.45,167000.0,6.0808,6.1134,6.0645,6.0808,167000.0
2008-04-22 15:20:00,7.44,7.45,7.38,7.42,192700.0,6.0726,6.0808,6.0237,6.0563,192700.0
2008-04-22 15:25:00,7.42,7.5,7.41,7.46,122500.0,6.0563,6.1216,6.0481,6.089,122500.0
2008-04-22 15:30:00,7.46,7.46,7.42,7.42,94900.0,6.089,6.089,6.0563,6.0563,94900.0
2008-04-22 15:35:00,7.43,7.43,7.35,7.41,152200.0,6.0645,6.0645,5.9992,6.0481,152200.0
2008-04-22 15:40:00,7.41,7.42,7.37,7.4,115000.0,6.0481,6.0563,6.0155,6.04,115000.0
2008-04-22 15:45:00,7.4,7.41,7.38,7.39,112400.0,6.04,6.0481,6.0237,6.0318,112400.0
2008-04-22 15:50:00,7.39,7.4,7.35,7.38,92400.0,6.0318,6.04,5.9992,6.0237,92400.0
2008-04-22 15:55:00,7.37,7.38,7.37,7.37,105000.0,6.0155,6.0237,6.0155,6.0155,105000.0
2008-04-23 09:30:00,7.99,8.15,7.99,8.12,588100.0,6.5215,6.6521,6.5215,6.6277,588100.0
2008-04-23 09:35:00,8.12,8.12,8.0,8.04,621300.0,6.6277,6.6277,6.5297,6.5624,621300.0
2008-04-23 09:40:00,8.03,8.2,8.03,8.19,487500.0,6.5542,6.693,6.5542,6.6848,487500.0
2008-04-23 09:45:00,8.19,8.2,8.15,8.2,348400.0,6.6848,6.693,6.6521,6.693,348400.0
2008-04-23 09:50:00,8.19,8.49,8.18,8.45,530600.0,6.6848,6.9297,6.6766,6.897,530600.0
2008-04-23 09:55:00,8.46,8.65,8.46,8.56,302300.0,6.9052,7.0602,6.9052,6.9868,302300.0
2008-04-23 10:00:00,8.56,8.65,8.4,8.52,281300.0,6.9868,7.0602,6.8562,6.9541,281300.0
2008-04-23 10:05:00,8.51,8.65,8.51,8.61,160000.0,6.946,7.0602,6.946,7.0276,160000.0
2008-04-23 10:10:00,8.61,8.61,8.5,8.6,182000.0,7.0276,7.0276,6.9378,7.0194,182000.0
2008-04-23 10:15:00,8.59,8.73,8.55,8.68,291400.0,7.0113,7.1255,6.9786,7.0847,291400.0
2008-04-23 10:20:00,8.68,8.74,8.59,8.65,234500.0,7.0847,7.1337,7.0113,7.0602,234500.0
2008-04-23 10:25:00,8.65,8.72,8.65,8.69,101400.0,7.0602,7.1174,7.0602,7.0929,101400.0
2008-04-23 10:30:00,8.69,8.75,8.68,8.74,242400.0,7.0929,7.1419,7.0847,7.1337,242400.0
2008-04-23 10:35:00,8.73,8.81,8.72,8.77,157600.0,7.1255,7.1908,7.1174,7.1582,157600.0
2008-04-23 10:40:00,8.78,8.79,8.75,8.76,82100.0,7.1664,7.1745,7.1419,7.15,82100.0
2008-04-23 10:45:00,8.75,8.78,8.71,8.75,97300.0,7.1419,7.1664,7.1092,7.1419,97300.0
2008-04-23 10:50:00,8.74,8.77,8.7,8.76,104100.0,7.1337,7.1582,7.1011,7.15,104100.0
2008-04-23 10:55:00,8.75,8.76,8.67,8.67,90700.0,7.1419,7.15,7.0766,7.0766,90700.0
2008-04-23 11:00:00,8.67,8.71,8.66,8.7,116600.0,7.0766,7.1092,7.0684,7.1011,116600.0
2008-04-23 11:05:00,8.7,8.72,8.67,8.67,220700.0,7.1011,7.1174,7.0766,7.0766,220700.0
2008-04-23 11:10:00,8.66,8.66,8.6,8.63,176100.0,7.0684,7.0684,7.0194,7.0439,176100.0
2008-04-23 11:15:00,8.62,8.65,8.51,8.54,247100.0,7.0358,7.0602,6.946,6.9705,247100.0
2008-04-23 11:20:00,8.54,8.62,8.53,8.6,170600.0,6.9705,7.0358,6.9623,7.0194,170600.0
2008-04-23 11:25:00,8.59,8.6,8.57,8.59,31200.0,7.0113,7.0194,6.995,7.0113,31200.0
2008-04-23 11:30:00,8.59,8.6,8.59,8.6,40400.0,7.0113,7.0194,7.0113,7.0194,40400.0
2008-04-23 11:35:00,8.59,8.6,8.57,8.58,99600.0,7.0113,7.0194,6.995,7.0031,99600.0
2008-04-23 11:40:00,8.58,8.58,8.45,8.5,210400.0,7.0031,7.0031,6.897,6.9378,210400.0
2008-04-23 11:45:00,8.49,8.53,8.48,8.5,98700.0,6.9297,6.9623,6.9215,6.9378,98700.0
2008-04-23 11:50:00,8.51,8.51,8.49,8.5,16500.0,6.946,6.946,6.9297,6.9378,16500.0
2008-04-23 11:55:00,8.5,8.5,8.47,8.48,64200.0,6.9378,6.9378,6.9133,6.9215,64200.0
2008-04-23 12:00:00,8.48,8.48,8.46,8.46,61400.0,6.9215,6.9215,6.9052,6.9052,61400.0
2008-04-23 12:05:00,8.46,8.47,8.38,8.43,94000.0,6.9052,6.9133,6.8399,6.8807,94000.0
2008-04-23 12:10:00,8.43,8.45,8.42,8.45,39000.0,6.8807,6.897,6.8725,6.897,39000.0
2008-04-23 12:15:00,8.45,8.45,8.44,8.45,24200.0,6.897,6.897,6.8888,6.897,24200.0
2008-04-23 12:20:00,8.44,8.45,8.38,8.4,74000.0,6.8888,6.897,6.8399,6.8562,74000.0
2008-04-23 12:25:00,8.4,8.42,8.34,8.35,141200.0,6.8562,6.8725,6.8072,6.8154,141200.0
2008-04-23 12:30:00,8.35,8.4,8.35,8.39,40400.0,6.8154,6.8562,6.8154,6.848,40400.0
2008-04-23 12:35:00,8.4,8.42,8.38,8.39,60600.0,6.8562,6.8725,6.8399,6.848,60600.0
2008-04-23 12:40:00,8.38,8.39,8.38,8.38,35700.0,6.8399,6.848,6.8399,6.8399,35700.0
2008-04-23 12:45:00,8.39,8.4,8.38,8.4,27600.0,6.848,6.8562,6.8399,6.8562,27600.0
2008-04-23 12:50:00,8.39,8.43,8.39,8.43,48000.0,6.848,6.8807,6.848,6.8807,48000.0
2008-04-23 12:55:00,8.44,8.44,8.42,8.43,44800.0,6.8888,6.8888,6.8725,6.8807,44800.0
2008-04-23 13:00:00,8.43,8.43,8.41,8.41,39800.0,6.8807,6.8807,6.8644,6.8644,39800.0
2008-04-23 13:05:00,8.41,8.44,8.4,8.44,49600.0,6.8644,6.8888,6.8562,6.8888,49600.0
2008-04-23 13:10:00,8.45,8.49,8.44,8.48,35500.0,6.897,6.9297,6.8888,6.9215,35500.0
2008-04-23 13:15:00,8.49,8.49,8.48,8.49,18300.0,6.9297,6.9297,6.9215,6.9297,18300.0
2008-04-23 13:20:00,8.49,8.5,8.48,8.5,23600.0,6.9297,6.9378,6.9215,6.9378,23600.0
2008-04-23 13:25:00,8.5,8.5,8.48,8.48,49700.0,6.9378,6.9378,6.9215,6.9215,49700.0
2008-04-23 13:30:00,8.49,8.49,8.48,8.48,9800.0,6.9297,6.9297,6.9215,6.9215,9800.0
2008-04-23 13:35:00,8.49,8.49,8.48,8.49,17200.0,6.9297,6.9297,6.9215,6.9297,17200.0
2008-04-23 13:40:00,8.49,8.49,8.48,8.49,20200.0,6.9297,6.9297,6.9215,6.9297,20200.0
2008-04-23 13:45:00,8.49,8.52,8.49,8.52,67200.0,6.9297,6.9541,6.9297,6.9541,67200.0
2008-04-23 13:50:00,8.52,8.55,8.51,8.52,104000.0,6.9541,6.9786,6.946,6.9541,104000.0
2008-04-23 13:55:00,8.51,8.52,8.46,8.47,77300.0,6.946,6.9541,6.9052,6.9133,77300.0
2008-04-23 14:00:00,8.47,8.5,8.47,8.5,37200.0,6.9133,6.9378,6.9133,6.9378,37200.0
2008-04-23 14:05:00,8.5,8.52,8.49,8.52,52200.0,6.9378,6.9541,6.9297,6.9541,52200.0
2008-04-23 14:10:00,8.52,8.55,8.51,8.52,76300.0,6.9541,6.9786,6.946,6.9541,76300.0
2008-04-23 14:15:00,8.52,8.52,8.49,8.49,72100.0,6.9541,6.9541,6.9297,6.9297,72100.0
2008-04-23 14:20:00,8.5,8.5,8.48,8.5,49000.0,6.9378,6.9378,6.9215,6.9378,49000.0
2008-04-23 14:25:00,8.5,8.51,8.49,8.49,75400.0,6.9378,6.946,6.9297,6.9297,75400.0
2008-04-23 14:30:00,8.49,8.51,8.49,8.5,91500.0,6.9297,6.946,6.9297,6.9378,91500.0
2008-04-23 14:35:00,8.5,8.6,8.5,8.53,191700.0,6.9378,7.0194,6.9378,6.9623,191700.0
2008-04-23 14:40:00,8.53,8.56,8.53,8.56,46800.0,6.9623,6.9868,6.9623,6.9868,46800.0
2008-04-23 14:45:00,8.56,8.56,8.5,8.51,51700.0,6.9868,6.9868,6.9378,6.946,51700.0
2008-04-23 14:50:00,8.5,8.5,8.48,8.48,42700.0,6.9378,6.9378,6.9215,6.9215,42700.0
2008-04-23 14:55:00,8.48,8.49,8.45,8.47,53500.0,6.9215,6.9297,6.897,6.9133,53500.0
2008-04-23 15:00:00,8.47,8.52,8.45,8.51,78600.0,6.9133,6.9541,6.897,6.946,78600.0
2008-04-23 15:05:00,8.52,8.54,8.47,8.51,105700.0,6.9541,6.9705,6.9133,6.946,105700.0
2008-04-23 15:10:00,8.51,8.51,8.48,8.5,87100.0,6.946,6.946,6.9215,6.9378,87100.0
2008-04-23 15:15:00,8.5,8.51,8.48,8.5,86800.0,6.9378,6.946,6.9215,6.9378,86800.0
2008-04-23 15:20:00,8.49,8.51,8.49,8.51,122400.0,6.9297,6.946,6.9297,6.946,122400.0
2008-04-23 15:25:00,8.5,8.51,8.46,8.46,113600.0,6.9378,6.946,6.9052,6.9052,113600.0
2008-04-23 15:30:00,8.47,8.5,8.45,8.45,138200.0,6.9133,6.9378,6.897,6.897,138200.0
2008-04-23 15:35:00,8.46,8.48,8.45,8.47,61000.0,6.9052,6.9215,6.897,6.9133,61000.0
2008-04-23 15:40:00,8.48,8.49,8.46,8.47,122400.0,6.9215,6.9297,6.9052,6.9133,122400.0
2008-04-23 15:45:00,8.47,8.49,8.44,8.45,150000.0,6.9133,6.9297,6.8888,6.897,150000.0
2008-04-23 15:50:00,8.46,8.49,8.46,8.49,104900.0,6.9052,6.9297,6.9052,6.9297,104900.0
2008-04-23 15:55:00,8.49,8.5,8.42,8.48,301400.0,6.9297,6.9378,6.8725,6.9215,301400.0
2008-04-24 09:30:00,8.48,8.55,8.38,8.38,81600.0,6.9215,6.9786,6.8399,6.8399,81600.0
2008-04-24 09:35:00,8.37,8.43,8.37,8.41,54100.0,6.8317,6.8807,6.8317,6.8644,54100.0
2008-04-24 09:40:00,8.41,8.49,8.4,8.48,78400.0,6.8644,6.9297,6.8562,6.9215,78400.0
2008-04-24 09:45:00,8.49,8.54,8.45,8.45,61900.0,6.9297,6.9705,6.897,6.897,61900.0
2008-04-24 09:50:00,8.44,8.52,8.41,8.52,113700.0,6.8888,6.9541,6.8644,6.9541,113700.0
2008-04-24 09:55:00,8.52,8.57,8.46,8.55,126300.0,6.9541,6.995,6.9052,6.9786,126300.0
2008-04-24 10:00:00,8.55,8.55,8.5,8.52,59300.0,6.9786,6.9786,6.9378,6.9541,59300.0
2008-04-24 10:05:00,8.52,8.53,8.45,8.45,31700.0,6.9541,6.9623,6.897,6.897,31700.0
2008-04-24 10:10:00,8.45,8.52,8.45,8.48,51900.0,6.897,6.9541,6.897,6.9215,51900.0
2008-04-24 10:15:00,8.47,8.49,8.47,8.48,27900.0,6.9133,6.9297,6.9133,6.9215,27900.0
2008-04-24 10:20:00,8.49,8.49,8.45,8.45,41300.0,6.9297,6.9297,6.897,6.897,41300.0
2008-04-24 10:25:00,8.45,8.47,8.45,8.46,26500.0,6.897,6.9133,6.897,6.9052,26500.0
2008-04-24 10:30:00,8.47,8.47,8.43,8.44,42900.0,6.9133,6.9133,6.8807,6.8888,42900.0
2008-04-24 10:35:00,8.44,8.44,8.38,8.41,69000.0,6.8888,6.8888,6.8399,6.8644,69000.0
2008-04-24 10:40:00,8.4,8.44,8.4,8.44,28400.0,6.8562,6.8888,6.8562,6.8888,28400.0
2008-04-24 10:45:00,8.43,8.44,8.41,8.42,19800.0,6.8807,6.8888,6.8644,6.8725,19800.0
2008-04-24 10:50:00,8.43,8.44,8.41,8.42,28900.0,6.8807,6.8888,6.8644,6.8725,28900.0
2008-04-24 10:55:00,8.41,8.45,8.41,8.45,34100.0,6.8644,6.897,6.8644,6.897,34100.0
2008-04-24 11:00:00,8.45,8.59,8.45,8.59,102600.0,6.897,7.0113,6.897,7.0113,102600.0
2008-04-24 11:05:00,8.59,8.67,8.58,8.59,106500.0,7.0113,7.0766,7.0031,7.0113,106500.0
2008-04-24 11:10:00,8.59,8.65,8.58,8.58,76600.0,7.0113,7.0602,7.0031,7.0031,76600.0
2008-04-24 11:15:00,8.58,8.61,8.58,8.59,49000.0,7.0031,7.0276,7.0031,7.0113,49000.0
2008-04-24 11:20:00,8.59,8.61,8.58,8.59,40000.0,7.0113,7.0276,7.0031,7.0113,40000.0
2008-04-24 11:25:00,8.6,8.61,8.59,8.59,30700.0,7.0194,7.0276,7.0113,7.0113,30700.0
2008-04-24 11:30:00,8.6,8.62,8.59,8.61,22800.0,7.0194,7.0358,7.0113,7.0276,22800.0
2008-04-24 11:35:00,8.62,8.7,8.62,8.68,73500.0,7.0358,7.1011,7.0358,7.0847,73500.0
2008-04-24 11:40:00,8.69,8.73,8.68,8.73,46300.0,7.0929,7.1255,7.0847,7.1255,46300.0
2008-04-24 11:45:00,8.73,8.75,8.7,8.75,52400.0,7.1255,7.1419,7.1011,7.1419,52400.0
2008-04-24 11:50:00,8.75,8.77,8.7,8.7,77000.0,7.1419,7.1582,7.1011,7.1011,77000.0
2008-04-24 11:55:00,8.7,8.71,8.63,8.67,33000.0,7.1011,7.1092,7.0439,7.0766,33000.0
2008-04-24 12:00:00,8.67,8.73,8.67,8.73,47500.0,7.0766,7.1255,7.0766,7.1255,47500.0
2008-04-24 12:05:00,8.73,8.75,8.72,8.75,21100.0,7.1255,7.1419,7.1174,7.1419,21100.0
2008-04-24 12:10:00,8.74,8.79,8.74,8.79,42000.0,7.1337,7.1745,7.1337,7.1745,42000.0
2008-04-24 12:15:00,8.79,8.82,8.75,8.78,70200.0,7.1745,7.199,7.1419,7.1664,70200.0
2008-04-24 12:20:00,8.77,8.78,8.73,8.75,19300.0,7.1582,7.1664,7.1255,7.1419,19300.0
2008-04-24 12:25:00,8.75,8.75,8.72,8.73,52300.0,7.1419,7.1419,7.1174,7.1255,52300.0
2008-04-24 12:30:00,8.73,8.75,8.72,8.75,55900.0,7.1255,7.1419,7.1174,7.1419,55900.0
2008-04-24 12:35:00,8.75,8.79,8.75,8.79,37800.0,7.1419,7.1745,7.1419,7.1745,37800.0
2008-04-24 12:40:00,8.79,8.81,8.79,8.8,91900.0,7.1745,7.1908,7.1745,7.1827,91900.0
2008-04-24 12:45:00,8.8,8.81,8.76,8.77,29600.0,7.1827,7.1908,7.15,7.1582,29600.0
2008-04-24 12:50:00,8.77,8.77,8.74,8.75,27500.0,7.1582,7.1582,7.1337,7.1419,27500.0
2008-04-24 12:55:00,8.74,8.8,8.74,8.8,52500.0,7.1337,7.1827,7.1337,7.1827,52500.0
2008-04-24 13:00:00,8.8,8.8,8.78,8.79,15600.0,7.1827,7.1827,7.1664,7.1745,15600.0
2008-04-24 13:05:00,8.79,8.8,8.78,8.8,22100.0,7.1745,7.1827,7.1664,7.1827,22100.0
2008-04-24 13:10:00,8.79,8.8,8.78,8.8,24900.0,7.1745,7.1827,7.1664,7.1827,24900.0
2008-04-24 13:15:00,8.8,8.8,8.77,8.78,28600.0,7.1827,7.1827,7.1582,7.1664,28600.0
2008-04-24 13:20:00,8.77,8.8,8.77,8.78,65900.0,7.1582,7.1827,7.1582,7.1664,65900.0
2008-04-24 13:25:00,8.78,8.79,8.77,8.79,13500.0,7.1664,7.1745,7.1582,7.1745,13500.0
2008-04-24 13:30:00,8.78,8.79,8.77,8.78,27700.0,7.1664,7.1745,7.1582,7.1664,27700.0
2008-04-24 13:35:00,8.77,8.78,8.76,8.76,14300.0,7.1582,7.1664,7.15,7.15,14300.0
2008-04-24 13:40:00,8.77,8.79,8.76,8.76,25900.0,7.1582,7.1745,7.15,7.15,25900.0
2008-04-24 13:45:00,8.75,8.78,8.75,8.77,26400.0,7.1419,7.1664,7.1419,7.1582,26400.0
2008-04-24 13:50:00,8.77,8.77,8.75,8.76,26000.0,7.1582,7.1582,7.1419,7.15,26000.0
2008-04-24 13:55:00,8.76,8.78,8.75,8.76,29900.0,7.15,7.1664,7.1419,7.15,29900.0
2008-04-24 14:00:00,8.76,8.77,8.76,8.77,22000.0,7.15,7.1582,7.15,7.1582,22000.0
2008-04-24 14:05:00,8.77,8.79,8.76,8.79,44200.0,7.1582,7.1745,7.15,7.1745,44200.0
2008-04-24 14:10:00,8.78,8.81,8.77,8.81,60400.0,7.1664,7.1908,7.1582,7.1908,60400.0
2008-04-24 14:15:00,8.82,8.84,8.81,8.83,80900.0,7.199,7.2153,7.1908,7.2072,80900.0
2008-04-24 14:20:00,8.83,8.84,8.82,8.83,24400.0,7.2072,7.2153,7.199,7.2072,24400.0
2008-04-24 14:25:00,8.83,8.83,8.78,8.8,43400.0,7.2072,7.2072,7.1664,7.1827,43400.0
2008-04-24 14:30:00,8.8,8.81,8.77,8.8,41400.0,7.1827,7.1908,7.1582,7.1827,41400.0
2008-04-24 14:35:00,8.8,8.81,8.77,8.77,26500.0,7.1827,7.1908,7.1582,7.1582,26500.0
2008-04-24 14:40:00,8.77,8.79,8.76,8.77,25800.0,7.1582,7.1745,7.15,7.1582,25800.0
2008-04-24 14:45:00,8.76,8.8,8.74,8.75,59300.0,7.15,7.1827,7.1337,7.1419,59300.0
2008-04-24 14:50:00,8.75,8.76,8.72,8.74,47700.0,7.1419,7.15,7.1174,7.1337,47700.0
2008-04-24 14:55:00,8.75,8.77,8.74,8.76,37300.0,7.1419,7.1582,7.1337,7.15,37300.0
2008-04-24 15:00:00,8.76,8.77,8.73,8.73,32400.0,7.15,7.1582,7.1255,7.1255,32400.0
2008-04-24 15:05:00,8.74,8.77,8.74,8.74,49100.0,7.1337,7.1582,7.1337,7.1337,49100.0
2008-04-24 15:10:00,8.74,8.75,8.68,8.74,115600.0,7.1337,7.1419,7.0847,7.1337,115600.0
2008-04-24 15:15:00,8.74,8.74,8.67,8.7,115100.0,7.1337,7.1337,7.0766,7.1011,115100.0
2008-04-24 15:20:00,8.7,8.73,8.69,8.69,49500.0,7.1011,7.1255,7.0929,7.0929,49500.0
2008-04-24 15:25:00,8.69,8.74,8.69,8.74,58200.0,7.0929,7.1337,7.0929,7.1337,58200.0
2008-04-24 15:30:00,8.74,8.74,8.68,8.69,88300.0,7.1337,7.1337,7.0847,7.0929,88300.0
2008-04-24 15:35:00,8.69,8.71,8.68,8.7,72600.0,7.0929,7.1092,7.0847,7.1011,72600.0
2008-04-24 15:40:00,8.69,8.71,8.62,8.64,149000.0,7.0929,7.1092,7.0358,7.0521,149000.0
2008-04-24 15:45:00,8.64,8.69,8.63,8.66,96300.0,7.0521,7.0929,7.0439,7.0684,96300.0
2008-04-24 15:50:00,8.66,8.69,8.66,8.69,270300.0,7.0684,7.0929,7.0684,7.0929,270300.0
2008-04-24 15:55:00,8.69,8.7,8.67,8.69,486700.0,7.0929,7.1011,7.0766,7.0929,486700.0
2008-04-25 09:30:00,8.71,8.81,8.71,8.74,43600.0,7.1092,7.1908,7.1092,7.1337,43600.0
2008-04-25 09:35:00,8.74,8.75,8.66,8.68,18200.0,7.1337,7.1419,7.0684,7.0847,18200.0
2008-04-25 09:40:00,8.69,8.7,8.64,8.64,25400.0,7.0929,7.1011,7.0521,7.0521,25400.0
2008-04-25 09:45:00,8.64,8.65,8.49,8.52,46900.0,7.0521,7.0602,6.9297,6.9541,46900.0
2008-04-25 09:50:00,8.52,8.59,8.5,8.55,42400.0,6.9541,7.0113,6.9378,6.9786,42400.0
2008-04-25 09:55:00,8.55,8.58,8.52,8.55,85300.0,6.9786,7.0031,6.9541,6.9786,85300.0
2008-04-25 10:00:00,8.54,8.54,8.43,8.44,43000.0,6.9705,6.9705,6.8807,6.8888,43000.0
2008-04-25 10:05:00,8.44,8.5,8.41,8.5,54300.0,6.8888,6.9378,6.8644,6.9378,54300.0
2008-04-25 10:10:00,8.5,8.51,8.47,8.5,28100.0,6.9378,6.946,6.9133,6.9378,28100.0
2008-04-25 10:15:00,8.5,8.53,8.48,8.53,46700.0,6.9378,6.9623,6.9215,6.9623,46700.0
2008-04-25 10:20:00,8.54,8.54,8.5,8.53,26800.0,6.9705,6.9705,6.9378,6.9623,26800.0
2008-04-25 10:25:00,8.52,8.55,8.52,8.53,16800.0,6.9541,6.9786,6.9541,6.9623,16800.0
2008-04-25 10:30:00,8.53,8.57,8.53,8.56,17100.0,6.9623,6.995,6.9623,6.9868,17100.0
2008-04-25 10:35:00,8.55,8.58,8.5,8.5,47600.0,6.9786,7.0031,6.9378,6.9378,47600.0
2008-04-25 10:40:00,8.5,8.53,8.48,8.51,44300.0,6.9378,6.9623,6.9215,6.946,44300.0
2008-04-25 10:45:00,8.5,8.52,8.5,8.51,17800.0,6.9378,6.9541,6.9378,6.946,17800.0
2008-04-25 10:50:00,8.5,8.54,8.5,8.54,33500.0,6.9378,6.9705,6.9378,6.9705,33500.0
2008-04-25 10:55:00,8.54,8.54,8.52,8.53,20900.0,6.9705,6.9705,6.9541,6.9623,20900.0
2008-04-25 11:00:00,8.54,8.56,8.53,8.55,36700.0,6.9705,6.9868,6.9623,6.9786,36700.0
2008-04-25 11:05:00,8.55,8.56,8.54,8.54,24800.0,6.9786,6.9868,6.9705,6.9705,24800.0
2008-04-25 11:10:00,8.54,8.56,8.47,8.48,34400.0,6.9705,6.9868,6.9133,6.9215,34400.0
2008-04-25 11:15:00,8.47,8.48,8.43,8.44,38900.0,6.9133,6.9215,6.8807,6.8888,38900.0
2008-04-25 11:20:00,8.44,8.44,8.39,8.42,45700.0,6.8888,6.8888,6.848,6.8725,45700.0
2008-04-25 11:25:00,8.42,8.42,8.4,8.41,45700.0,6.8725,6.8725,6.8562,6.8644,45700.0
2008-04-25 11:30:00,8.42,8.43,8.41,8.42,29700.0,6.8725,6.8807,6.8644,6.8725,29700.0
2008-04-25 11:35:00,8.42,8.43,8.41,8.41,23200.0,6.8725,6.8807,6.8644,6.8644,23200.0
2008-04-25 11:40:00,8.41,8.44,8.41,8.43,30400.0,6.8644,6.8888,6.8644,6.8807,30400.0
2008-04-25 11:45:00,8.43,8.45,8.43,8.45,15700.0,6.8807,6.897,6.8807,6.897,15700.0
2008-04-25 11:50:00,8.45,8.49,8.45,8.49,20600.0,6.897,6.9297,6.897,6.9297,20600.0
2008-04-25 11:55:00,8.49,8.52,8.48,8.49,27200.0,6.9297,6.9541,6.9215,6.9297,27200.0
2008-04-25 12:00:00,8.5,8.5,8.47,8.47,14200.0,6.9378,6.9378,6.9133,6.9133,14200.0
2008-04-25 12:05:00,8.48,8.52,8.48,8.5,22000.0,6.9215,6.9541,6.9215,6.9378,22000.0
2008-04-25 12:10:00,8.51,8.52,8.5,8.51,24400.0,6.946,6.9541,6.9378,6.946,24400.0
2008-04-25 12:15:00,8.5,8.51,8.48,8.48,19000.0,6.9378,6.946,6.9215,6.9215,19000.0
2008-04-25 12:20:00,8.48,8.48,8.47,8.47,12400.0,6.9215,6.9215,6.9133,6.9133,12400.0
2008-04-25 12:25:00,8.47,8.48,8.47,8.47,5800.0,6.9133,6.9215,6.9133,6.9133,5800.0
2008-04-25 12:30:00,8.47,8.48,8.44,8.45,25200.0,6.9133,6.9215,6.8888,6.897,25200.0
2008-04-25 12:35:00,8.45,8.47,8.45,8.47,20800.0,6.897,6.9133,6.897,6.9133,20800.0
2008-04-25 12:40:00,8.47,8.51,8.47,8.51,14700.0,6.9133,6.946,6.9133,6.946,14700.0
2008-04-25 12:45:00,8.51,8.52,8.51,8.51,20300.0,6.946,6.9541,6.946,6.946,20300.0
2008-04-25 12:50:00,8.51,8.51,8.49,8.49,35500.0,6.946,6.946,6.9297,6.9297,35500.0
2008-04-25 12:55:00,8.49,8.5,8.45,8.5,60400.0,6.9297,6.9378,6.897,6.9378,60400.0
2008-04-25 13:00:00,8.49,8.5,8.49,8.49,15900.0,6.9297,6.9378,6.9297,6.9297,15900.0
2008-04-25 13:05:00,8.49,8.5,8.49,8.49,16700.0,6.9297,6.9378,6.9297,6.9297,16700.0
2008-04-25 13:10:00,8.49,8.5,8.47,8.47,27300.0,6.9297,6.9378,6.9133,6.9133,27300.0
2008-04-25 13:15:00,8.47,8.48,8.43,8.44,27200.0,6.9133,6.9215,6.8807,6.8888,27200.0
2008-04-25 13:20:00,8.44,8.47,8.44,8.47,9900.0,6.8888,6.9133,6.8888,6.9133,9900.0
2008-04-25 13:25:00,8.47,8.48,8.47,8.47,8400.0,6.9133,6.9215,6.9133,6.9133,8400.0
2008-04-25 13:30:00,8.48,8.48,8.46,8.48,34300.0,6.9215,6.9215,6.9052,6.9215,34300.0
2008-04-25 13:35:00,8.48,8.52,8.48,8.5,53800.0,6.9215,6.9541,6.9215,6.9378,53800.0
2008-04-25 13:40:00,8.5,8.51,8.5,8.5,29800.0,6.9378,6.946,6.9378,6.9378,29800.0
2008-04-25 13:45:00,8.51,8.52,8.5,8.52,20200.0,6.946,6.9541,6.9378,6.9541,20200.0
2008-04-25 13:50:00,8.52,8.54,8.51,8.53,15300.0,6.9541,6.9705,6.946,6.9623,15300.0
2008-04-25 13:55:00,8.53,8.56,8.53,8.55,22600.0,6.9623,6.9868,6.9623,6.9786,22600.0
2008-04-25 14:00:00,8.56,8.56,8.55,8.56,8300.0,6.9868,6.9868,6.9786,6.9868,8300.0
2008-04-25 14:05:00,8.56,8.58,8.55,8.57,29500.0,6.9868,7.0031,6.9786,6.995,29500.0
2008-04-25 14:10:00,8.58,8.58,8.57,8.57,20100.0,7.0031,7.0031,6.995,6.995,20100.0
2008-04-25 14:15:00,8.57,8.58,8.57,8.58,19500.0,6.995,7.0031,6.995,7.0031,19500.0
2008-04-25 14:20:00,8.57,8.59,8.57,8.58,25200.0,6.995,7.0113,6.995,7.0031,25200.0
2008-04-25 14:25:00,8.58,8.59,8.57,8.59,31700.0,7.0031,7.0113,6.995,7.0113,31700.0
2008-04-25 14:30:00,8.59,8.6,8.58,8.6,16300.0,7.0113,7.0194,7.0031,7.0194,16300.0
2008-04-25 14:35:00,8.6,8.61,8.59,8.6,29400.0,7.0194,7.0276,7.0113,7.0194,29400.0
2008-04-25 14:40:00,8.61,8.61,8.6,8.6,10000.0,7.0276,7.0276,7.0194,7.0194,10000.0
2008-04-25 14:45:00,8.61,8.62,8.59,8.6,35300.0,7.0276,7.0358,7.0113,7.0194,35300.0
2008-04-25 14:50:00,8.59,8.62,8.59,8.61,35400.0,7.0113,7.0358,7.0113,7.0276,35400.0
2008-04-25 14:55:00,8.62,8.62,8.61,8.62,17600.0,7.0358,7.0358,7.0276,7.0358,17600.0
2008-04-25 15:00:00,8.62,8.65,8.62,8.65,32800.0,7.0358,7.0602,7.0358,7.0602,32800.0
2008-04-25 15:05:00,8.65,8.69,8.64,8.68,21900.0,7.0602,7.0929,7.0521,7.0847,21900.0
2008-04-25 15:10:00,8.68,8.71,8.68,8.7,34700.0,7.0847,7.1092,7.0847,7.1011,34700.0
2008-04-25 15:15:00,8.7,8.73,8.69,8.73,24000.0,7.1011,7.1255,7.0929,7.1255,24000.0
2008-04-25 15:20:00,8.73,8.73,8.69,8.7,66000.0,7.1255,7.1255,7.0929,7.1011,66000.0
2008-04-25 15:25:00,8.7,8.7,8.68,8.69,14800.0,7.1011,7.1011,7.0847,7.0929,14800.0
2008-04-25 15:30:00,8.68,8.69,8.68,8.68,18800.0,7.0847,7.0929,7.0847,7.0847,18800.0
2008-04-25 15:35:00,8.68,8.69,8.68,8.68,32700.0,7.0847,7.0929,7.0847,7.0847,32700.0
2008-04-25 15:40:00,8.68,8.69,8.65,8.67,70800.0,7.0847,7.0929,7.0602,7.0766,70800.0
2008-04-25 15:45:00,8.66,8.67,8.66,8.66,26300.0,7.0684,7.0766,7.0684,7.0684,26300.0
2008-04-25 15:50:00,8.66,8.68,8.64,8.67,72500.0,7.0684,7.0847,7.0521,7.0766,72500.0
2008-04-25 15:55:00,8.66,8.67,8.66,8.66,61200.0,7.0684,7.0766,7.0684,7.0684,61200.0
2008-04-28 09:30:00,8.65,8.75,8.65,8.74,34700.0,7.0602,7.1419,7.0602,7.1337,34700.0
2008-04-28 09:35:00,8.74,8.75,8.68,8.68,29800.0,7.1337,7.1419,7.0847,7.0847,29800.0
2008-04-28 09:40:00,8.68,8.68,8.61,8.63,20500.0,7.0847,7.0847,7.0276,7.0439,20500.0
2008-04-28 09:45:00,8.63,8.63,8.59,8.63,25100.0,7.0439,7.0439,7.0113,7.0439,25100.0
2008-04-28 09:50:00,8.63,8.65,8.63,8.65,26500.0,7.0439,7.0602,7.0439,7.0602,26500.0
2008-04-28 09:55:00,8.65,8.66,8.65,8.65,28100.0,7.0602,7.0684,7.0602,7.0602,28100.0
2008-04-28 10:00:00,8.64,8.64,8.61,8.61,24300.0,7.0521,7.0521,7.0276,7.0276,24300.0
2008-04-28 10:05:00,8.6,8.61,8.6,8.61,14600.0,7.0194,7.0276,7.0194,7.0276,14600.0
2008-04-28 10:10:00,8.61,8.67,8.61,8.66,63600.0,7.0276,7.0766,7.0276,7.0684,63600.0
2008-04-28 10:15:00,8.66,8.69,8.66,8.67,14600.0,7.0684,7.0929,7.0684,7.0766,14600.0
2008-04-28 10:20:00,8.66,8.66,8.63,8.63,9300.0,7.0684,7.0684,7.0439,7.0439,9300.0
2008-04-28 10:25:00,8.64,8.64,8.63,8.64,5300.0,7.0521,7.0521,7.0439,7.0521,5300.0
2008-04-28 10:30:00,8.63,8.69,8.63,8.69,29400.0,7.0439,7.0929,7.0439,7.0929,29400.0
2008-04-28 10:35:00,8.68,8.7,8.68,8.69,16700.0,7.0847,7.1011,7.0847,7.0929,16700.0
2008-04-28 10:40:00,8.7,8.72,8.69,8.71,19200.0,7.1011,7.1174,7.0929,7.1092,19200.0
2008-04-28 10:45:00,8.72,8.72,8.71,8.71,11800.0,7.1174,7.1174,7.1092,7.1092,11800.0
2008-04-28 10:50:00,8.71,8.72,8.7,8.72,25700.0,7.1092,7.1174,7.1011,7.1174,25700.0
2008-04-28 10:55:00,8.72,8.75,8.71,8.75,20900.0,7.1174,7.1419,7.1092,7.1419,20900.0
2008-04-28 11:00:00,8.75,8.75,8.74,8.75,69600.0,7.1419,7.1419,7.1337,7.1419,69600.0
2008-04-28 11:05:00,8.75,8.75,8.74,8.74,43300.0,7.1419,7.1419,7.1337,7.1337,43300.0
2008-04-28 11:10:00,8.74,8.75,8.73,8.73,15000.0,7.1337,7.1419,7.1255,7.1255,15000.0
2008-04-28 11:15:00,8.73,8.74,8.72,8.73,60000.0,7.1255,7.1337,7.1174,7.1255,60000.0
2008-04-28 11:20:00,8.73,8.73,8.72,8.73,20000.0,7.1255,7.1255,7.1174,7.1255,20000.0
2008-04-28 11:25:00,8.72,8.76,8.72,8.76,24500.0,7.1174,7.15,7.1174,7.15,24500.0
2008-04-28 11:30:00,8.76,8.77,8.76,8.77,64300.0,7.15,7.1582,7.15,7.1582,64300.0
2008-04-28 11:35:00,8.77,8.77,8.74,8.75,73300.0,7.1582,7.1582,7.1337,7.1419,73300.0
2008-04-28 11:40:00,8.75,8.76,8.74,8.76,17700.0,7.1419,7.15,7.1337,7.15,17700.0
2008-04-28 11:45:00,8.76,8.77,8.75,8.77,28700.0,7.15,7.1582,7.1419,7.1582,28700.0
2008-04-28 11:50:00,8.77,8.77,8.76,8.77,30300.0,7.1582,7.1582,7.15,7.1582,30300.0
2008-04-28 11:55:00,8.77,8.78,8.77,8.78,16800.0,7.1582,7.1664,7.1582,7.1664,16800.0
2008-04-28 12:00:00,8.77,8.79,8.77,8.77,104500.0,7.1582,7.1745,7.1582,7.1582,104500.0
2008-04-28 12:05:00,8.77,8.79,8.77,8.79,17200.0,7.1582,7.1745,7.1582,7.1745,17200.0
2008-04-28 12:10:00,8.79,8.82,8.78,8.81,108300.0,7.1745,7.199,7.1664,7.1908,108300.0
2008-04-28 12:15:00,8.82,8.82,8.8,8.81,19200.0,7.199,7.199,7.1827,7.1908,19200.0
2008-04-28 12:20:00,8.81,8.81,8.8,8.81,21000.0,7.1908,7.1908,7.1827,7.1908,21000.0
2008-04-28 12:25:00,8.81,8.82,8.81,8.81,12200.0,7.1908,7.199,7.1908,7.1908,12200.0
2008-04-28 12:30:00,8.82,8.83,8.81,8.83,19800.0,7.199,7.2072,7.1908,7.2072,19800.0
2008-04-28 12:35:00,8.83,8.84,8.83,8.84,30700.0,7.2072,7.2153,7.2072,7.2153,30700.0
2008-04-28 12:40:00,8.84,8.85,8.83,8.85,35400.0,7.2153,7.2235,7.2072,7.2235,35400.0
2008-04-28 12:45:00,8.85,8.85,8.84,8.85,35100.0,7.2235,7.2235,7.2153,7.2235,35100.0
2008-04-28 12:50:00,8.84,8.86,8.84,8.85,39100.0,7.2153,7.2317,7.2153,7.2235,39100.0
2008-04-28 12:55:00,8.85,8.87,8.85,8.87,15700.0,7.2235,7.2398,7.2235,7.2398,15700.0
2008-04-28 13:00:00,8.86,8.87,8.86,8.87,26600.0,7.2317,7.2398,7.2317,7.2398,26600.0
2008-04-28 13:05:00,8.87,8.89,8.87,8.89,34100.0,7.2398,7.2561,7.2398,7.2561,34100.0
2008-04-28 13:10:00,8.89,8.9,8.88,8.9,42000.0,7.2561,7.2643,7.248,7.2643,42000.0
2008-04-28 13:15:00,8.9,8.9,8.88,8.9,38500.0,7.2643,7.2643,7.248,7.2643,38500.0
2008-04-28 13:20:00,8.9,8.91,8.89,8.91,34300.0,7.2643,7.2725,7.2561,7.2725,34300.0
2008-04-28 13:25:00,8.91,8.93,8.9,8.92,116200.0,7.2725,7.2888,7.2643,7.2806,116200.0
2008-04-28 13:30:00,8.91,8.94,8.91,8.94,32000.0,7.2725,7.297,7.2725,7.297,32000.0
2008-04-28 13:35:00,8.93,8.94,8.93,8.94,24400.0,7.2888,7.297,7.2888,7.297,24400.0
2008-04-28 13:40:00,8.94,8.94,8.93,8.94,20800.0,7.297,7.297,7.2888,7.297,20800.0
2008-04-28 13:45:00,8.94,8.94,8.93,8.94,25500.0,7.297,7.297,7.2888,7.297,25500.0
2008-04-28 13:50:00,8.93,8.97,8.93,8.95,111100.0,7.2888,7.3214,7.2888,7.3051,111100.0
2008-04-28 13:55:00,8.94,8.96,8.94,8.96,16200.0,7.297,7.3133,7.297,7.3133,16200.0
2008-04-28 14:00:00,8.96,8.97,8.95,8.96,24100.0,7.3133,7.3214,7.3051,7.3133,24100.0
2008-04-28 14:05:00,8.95,8.97,8.95,8.96,34400.0,7.3051,7.3214,7.3051,7.3133,34400.0
2008-04-28 14:10:00,8.97,8.97,8.95,8.97,95900.0,7.3214,7.3214,7.3051,7.3214,95900.0
2008-04-28 14:15:00,8.97,9.0,8.97,8.99,79300.0,7.3214,7.3459,7.3214,7.3378,79300.0
2008-04-28 14:20:00,8.99,8.99,8.98,8.99,42500.0,7.3378,7.3378,7.3296,7.3378,42500.0
2008-04-28 14:25:00,8.98,8.99,8.95,8.96,62700.0,7.3296,7.3378,7.3051,7.3133,62700.0
2008-04-28 14:30:00,8.95,8.96,8.94,8.94,25100.0,7.3051,7.3133,7.297,7.297,25100.0
2008-04-28 14:35:00,8.94,8.96,8.94,8.94,15600.0,7.297,7.3133,7.297,7.297,15600.0
2008-04-28 14:40:00,8.94,8.95,8.94,8.95,16100.0,7.297,7.3051,7.297,7.3051,16100.0
2008-04-28 14:45:00,8.95,8.97,8.94,8.95,67900.0,7.3051,7.3214,7.297,7.3051,67900.0
2008-04-28 14:50:00,8.95,8.96,8.94,8.95,63600.0,7.3051,7.3133,7.297,7.3051,63600.0
2008-04-28 14:55:00,8.96,8.96,8.94,8.95,94000.0,7.3133,7.3133,7.297,7.3051,94000.0
2008-04-28 15:00:00,8.94,8.97,8.94,8.97,77000.0,7.297,7.3214,7.297,7.3214,77000.0
2008-04-28 15:05:00,8.97,8.98,8.96,8.98,69900.0,7.3214,7.3296,7.3133,7.3296,69900.0
2008-04-28 15:10:00,8.98,8.99,8.97,8.99,58100.0,7.3296,7.3378,7.3214,7.3378,58100.0
2008-04-28 15:15:00,8.99,9.0,8.98,8.99,110000.0,7.3378,7.3459,7.3296,7.3378,110000.0
2008-04-28 15:20:00,8.99,9.0,8.98,8.99,45200.0,7.3378,7.3459,7.3296,7.3378,45200.0
2008-04-28 15:25:00,8.98,8.99,8.98,8.99,132100.0,7.3296,7.3378,7.3296,7.3378,132100.0
2008-04-28 15:30:00,8.98,8.99,8.96,8.96,185000.0,7.3296,7.3378,7.3133,7.3133,185000.0
2008-04-28 15:35:00,8.96,8.98,8.96,8.97,135000.0,7.3133,7.3296,7.3133,7.3214,135000.0
2008-04-28 15:40:00,8.98,8.99,8.97,8.99,94400.0,7.3296,7.3378,7.3214,7.3378,94400.0
2008-04-28 15:45:00,8.99,9.0,8.98,8.99,172600.0,7.3378,7.3459,7.3296,7.3378,172600.0
2008-04-28 15:50:00,8.99,8.99,8.98,8.98,124900.0,7.3378,7.3378,7.3296,7.3296,124900.0
2008-04-28 15:55:00,8.99,9.0,8.98,9.0,189000.0,7.3378,7.3459,7.3296,7.3459,189000.0
2008-04-29 09:30:00,8.98,8.98,8.93,8.96,42800.0,7.3296,7.3296,7.2888,7.3133,42800.0
2008-04-29 09:35:00,8.96,9.07,8.96,9.05,116400.0,7.3133,7.4031,7.3133,7.3867,116400.0
2008-04-29 09:40:00,9.05,9.06,8.99,8.99,56100.0,7.3867,7.3949,7.3378,7.3378,56100.0
2008-04-29 09:45:00,8.99,8.99,8.96,8.96,24700.0,7.3378,7.3378,7.3133,7.3133,24700.0
2008-04-29 09:50:00,8.97,8.97,8.96,8.96,31800.0,7.3214,7.3214,7.3133,7.3133,31800.0
2008-04-29 09:55:00,8.96,8.97,8.96,8.97,15700.0,7.3133,7.3214,7.3133,7.3214,15700.0
2008-04-29 10:00:00,8.97,9.0,8.96,8.97,54000.0,7.3214,7.3459,7.3133,7.3214,54000.0
2008-04-29 10:05:00,8.98,9.0,8.98,8.99,26200.0,7.3296,7.3459,7.3296,7.3378,26200.0
2008-04-29 10:10:00,9.0,9.0,8.97,8.97,30000.0,7.3459,7.3459,7.3214,7.3214,30000.0
2008-04-29 10:15:00,8.97,8.97,8.93,8.95,51700.0,7.3214,7.3214,7.2888,7.3051,51700.0
2008-04-29 10:20:00,8.95,8.95,8.94,8.95,23300.0,7.3051,7.3051,7.297,7.3051,23300.0
2008-04-29 10:25:00,8.95,8.96,8.93,8.94,18300.0,7.3051,7.3133,7.2888,7.297,18300.0
2008-04-29 10:30:00,8.93,8.94,8.93,8.94,24500.0,7.2888,7.297,7.2888,7.297,24500.0
2008-04-29 10:35:00,8.94,8.95,8.93,8.95,18900.0,7.297,7.3051,7.2888,7.3051,18900.0
2008-04-29 10:40:00,8.94,8.95,8.94,8.95,14300.0,7.297,7.3051,7.297,7.3051,14300.0
2008-04-29 10:45:00,8.95,8.95,8.93,8.93,8700.0,7.3051,7.3051,7.2888,7.2888,8700.0
2008-04-29 10:50:00,8.93,8.93,8.89,8.89,51200.0,7.2888,7.2888,7.2561,7.2561,51200.0
2008-04-29 10:55:00,8.89,8.9,8.88,8.9,11100.0,7.2561,7.2643,7.248,7.2643,11100.0
2008-04-29 11:00:00,8.89,8.9,8.83,8.85,39300.0,7.2561,7.2643,7.2072,7.2235,39300.0
2008-04-29 11:05:00,8.85,8.85,8.79,8.8,63800.0,7.2235,7.2235,7.1745,7.1827,63800.0
2008-04-29 11:10:00,8.79,8.79,8.75,8.79,248900.0,7.1745,7.1745,7.1419,7.1745,248900.0
2008-04-29 11:15:00,8.8,8.8,8.77,8.78,49400.0,7.1827,7.1827,7.1582,7.1664,49400.0
2008-04-29 11:20:00,8.78,8.8,8.78,8.79,16600.0,7.1664,7.1827,7.1664,7.1745,16600.0
2008-04-29 11:25:00,8.8,8.8,8.77,8.79,48600.0,7.1827,7.1827,7.1582,7.1745,48600.0
2008-04-29 11:30:00,8.78,8.8,8.78,8.79,19800.0,7.1664,7.1827,7.1664,7.1745,19800.0
2008-04-29 11:35:00,8.79,8.8,8.79,8.79,36600.0,7.1745,7.1827,7.1745,7.1745,36600.0
2008-04-29 11:40:00,8.79,8.8,8.75,8.77,35100.0,7.1745,7.1827,7.1419,7.1582,35100.0
2008-04-29 11:45:00,8.78,8.78,8.75,8.75,36400.0,7.1664,7.1664,7.1419,7.1419,36400.0
2008-04-29 11:50:00,8.75,8.78,8.75,8.77,26200.0,7.1419,7.1664,7.1419,7.1582,26200.0
2008-04-29 11:55:00,8.78,8.78,8.76,8.77,19400.0,7.1664,7.1664,7.15,7.1582,19400.0
2008-04-29 12:00:00,8.78,8.78,8.77,8.78,8400.0,7.1664,7.1664,7.1582,7.1664,8400.0
2008-04-29 12:05:00,8.77,8.78,8.77,8.78,3700.0,7.1582,7.1664,7.1582,7.1664,3700.0
2008-04-29 12:10:00,8.77,8.78,8.76,8.76,10500.0,7.1582,7.1664,7.15,7.15,10500.0
2008-04-29 12:15:00,8.76,8.77,8.73,8.74,42500.0,7.15,7.1582,7.1255,7.1337,42500.0
2008-04-29 12:20:00,8.73,8.74,8.73,8.74,4500.0,7.1255,7.1337,7.1255,7.1337,4500.0
2008-04-29 12:25:00,8.73,8.77,8.73,8.77,41700.0,7.1255,7.1582,7.1255,7.1582,41700.0
2008-04-29 12:30:00,8.76,8.78,8.76,8.77,16300.0,7.15,7.1664,7.15,7.1582,16300.0
2008-04-29 12:35:00,8.77,8.77,8.76,8.77,8900.0,7.1582,7.1582,7.15,7.1582,8900.0
2008-04-29 12:40:00,8.77,8.77,8.76,8.77,15600.0,7.1582,7.1582,7.15,7.1582,15600.0
2008-04-29 12:45:00,8.77,8.77,8.74,8.74,23600.0,7.1582,7.1582,7.1337,7.1337,23600.0
2008-04-29 12:50:00,8.75,8.76,8.74,8.74,27700.0,7.1419,7.15,7.1337,7.1337,27700.0
2008-04-29 12:55:00,8.74,8.75,8.72,8.73,20900.0,7.1337,7.1419,7.1174,7.1255,20900.0
2008-04-29 13:00:00,8.73,8.73,8.72,8.72,25800.0,7.1255,7.1255,7.1174,7.1174,25800.0
2008-04-29 13:05:00,8.73,8.77,8.73,8.77,30300.0,7.1255,7.1582,7.1255,7.1582,30300.0
2008-04-29 13:10:00,8.77,8.84,8.77,8.84,31700.0,7.1582,7.2153,7.1582,7.2153,31700.0
2008-04-29 13:15:00,8.83,8.83,8.82,8.83,5800.0,7.2072,7.2072,7.199,7.2072,5800.0
2008-04-29 13:20:00,8.83,8.83,8.82,8.82,11500.0,7.2072,7.2072,7.199,7.199,11500.0
2008-04-29 13:25:00,8.82,8.83,8.82,8.83,4700.0,7.199,7.2072,7.199,7.2072,4700.0
2008-04-29 13:30:00,8.83,8.83,8.82,8.82,4700.0,7.2072,7.2072,7.199,7.199,4700.0
2008-04-29 13:35:00,8.83,8.83,8.82,8.82,8600.0,7.2072,7.2072,7.199,7.199,8600.0
2008-04-29 13:40:00,8.82,8.83,8.82,8.82,8800.0,7.199,7.2072,7.199,7.199,8800.0
2008-04-29 13:45:00,8.82,8.83,8.82,8.82,20200.0,7.199,7.2072,7.199,7.199,20200.0
2008-04-29 13:50:00,8.82,8.82,8.8,8.8,13400.0,7.199,7.199,7.1827,7.1827,13400.0
2008-04-29 13:55:00,8.81,8.81,8.79,8.79,10300.0,7.1908,7.1908,7.1745,7.1745,10300.0
2008-04-29 14:00:00,8.79,8.8,8.78,8.78,9000.0,7.1745,7.1827,7.1664,7.1664,9000.0
2008-04-29 14:05:00,8.79,8.79,8.78,8.79,12200.0,7.1745,7.1745,7.1664,7.1745,12200.0
2008-04-29 14:10:00,8.78,8.79,8.78,8.79,7700.0,7.1664,7.1745,7.1664,7.1745,7700.0
2008-04-29 14:15:00,8.78,8.79,8.78,8.78,20100.0,7.1664,7.1745,7.1664,7.1664,20100.0
2008-04-29 14:20:00,8.79,8.81,8.78,8.81,35700.0,7.1745,7.1908,7.1664,7.1908,35700.0
2008-04-29 14:25:00,8.81,8.82,8.81,8.81,4800.0,7.1908,7.199,7.1908,7.1908,4800.0
2008-04-29 14:30:00,8.81,8.82,8.79,8.79,26700.0,7.1908,7.199,7.1745,7.1745,26700.0
2008-04-29 14:35:00,8.78,8.79,8.78,8.78,9300.0,7.1664,7.1745,7.1664,7.1664,9300.0
2008-04-29 14:40:00,8.79,8.82,8.78,8.82,19500.0,7.1745,7.199,7.1664,7.199,19500.0
2008-04-29 14:45:00,8.82,8.86,8.82,8.85,30200.0,7.199,7.2317,7.199,7.2235,30200.0
2008-04-29 14:50:00,8.85,8.85,8.83,8.84,14700.0,7.2235,7.2235,7.2072,7.2153,14700.0
2008-04-29 14:55:00,8.83,8.86,8.83,8.85,18400.0,7.2072,7.2317,7.2072,7.2235,18400.0
2008-04-29 15:00:00,8.85,8.86,8.84,8.84,11800.0,7.2235,7.2317,7.2153,7.2153,11800.0
2008-04-29 15:05:00,8.84,8.85,8.83,8.84,35400.0,7.2153,7.2235,7.2072,7.2153,35400.0
2008-04-29 15:10:00,8.84,8.86,8.84,8.86,30300.0,7.2153,7.2317,7.2153,7.2317,30300.0
2008-04-29 15:15:00,8.86,8.86,8.85,8.85,7900.0,7.2317,7.2317,7.2235,7.2235,7900.0
2008-04-29 15:20:00,8.85,8.86,8.83,8.83,42800.0,7.2235,7.2317,7.2072,7.2072,42800.0
2008-04-29 15:25:00,8.82,8.83,8.8,8.81,18200.0,7.199,7.2072,7.1827,7.1908,18200.0
2008-04-29 15:30:00,8.8,8.82,8.79,8.82,29300.0,7.1827,7.199,7.1745,7.199,29300.0
2008-04-29 15:35:00,8.82,8.87,8.81,8.86,37900.0,7.199,7.2398,7.1908,7.2317,37900.0
2008-04-29 15:40:00,8.86,8.87,8.83,8.83,39700.0,7.2317,7.2398,7.2072,7.2072,39700.0
2008-04-29 15:45:00,8.83,8.84,8.82,8.84,86600.0,7.2072,7.2153,7.199,7.2153,86600.0
2008-04-29 15:50:00,8.83,8.84,8.78,8.8,77200.0,7.2072,7.2153,7.1664,7.1827,77200.0
2008-04-29 15:55:00,8.81,8.81,8.8,8.81,41800.0,7.1908,7.1908,7.1827,7.1908,41800.0
2008-04-30 09:30:00,8.81,8.86,8.79,8.84,21900.0,7.1908,7.2317,7.1745,7.2153,21900.0
2008-04-30 09:35:00,8.86,8.87,8.81,8.81,8100.0,7.2317,7.2398,7.1908,7.1908,8100.0
2008-04-30 09:40:00,8.82,8.82,8.79,8.8,6800.0,7.199,7.199,7.1745,7.1827,6800.0
2008-04-30 09:45:00,8.82,8.93,8.82,8.88,38900.0,7.199,7.2888,7.199,7.248,38900.0
2008-04-30 09:50:00,8.89,8.9,8.88,8.88,7600.0,7.2561,7.2643,7.248,7.248,7600.0
2008-04-30 09:55:00,8.88,8.89,8.86,8.86,8500.0,7.248,7.2561,7.2317,7.2317,8500.0
2008-04-30 10:00:00,8.86,8.88,8.86,8.87,25400.0,7.2317,7.248,7.2317,7.2398,25400.0
2008-04-30 10:05:00,8.88,8.88,8.86,8.87,10700.0,7.248,7.248,7.2317,7.2398,10700.0
2008-04-30 10:10:00,8.86,8.86,8.83,8.84,8600.0,7.2317,7.2317,7.2072,7.2153,8600.0
2008-04-30 10:15:00,8.84,8.84,8.82,8.83,12000.0,7.2153,7.2153,7.199,7.2072,12000.0
2008-04-30 10:20:00,8.83,8.83,8.82,8.83,54400.0,7.2072,7.2072,7.199,7.2072,54400.0
2008-04-30 10:25:00,8.82,8.83,8.79,8.8,27900.0,7.199,7.2072,7.1745,7.1827,27900.0
2008-04-30 10:30:00,8.8,8.83,8.79,8.83,42300.0,7.1827,7.2072,7.1745,7.2072,42300.0
2008-04-30 10:35:00,8.82,8.82,8.8,8.81,28800.0,7.199,7.199,7.1827,7.1908,28800.0
2008-04-30 10:40:00,8.8,8.81,8.79,8.8,21200.0,7.1827,7.1908,7.1745,7.1827,21200.0
2008-04-30 10:45:00,8.8,8.8,8.79,8.8,9200.0,7.1827,7.1827,7.1745,7.1827,9200.0
2008-04-30 10:50:00,8.8,8.82,8.8,8.82,11600.0,7.1827,7.199,7.1827,7.199,11600.0
2008-04-30 10:55:00,8.82,8.82,8.81,8.81,10800.0,7.199,7.199,7.1908,7.1908,10800.0
2008-04-30 11:00:00,8.82,8.82,8.81,8.81,7500.0,7.199,7.199,7.1908,7.1908,7500.0
2008-04-30 11:05:00,8.82,8.84,8.81,8.83,23400.0,7.199,7.2153,7.1908,7.2072,23400.0
2008-04-30 11:10:00,8.84,8.84,8.83,8.84,6900.0,7.2153,7.2153,7.2072,7.2153,6900.0
2008-04-30 11:15:00,8.83,8.84,8.83,8.84,12800.0,7.2072,7.2153,7.2072,7.2153,12800.0
2008-04-30 11:20:00,8.84,8.85,8.83,8.84,18600.0,7.2153,7.2235,7.2072,7.2153,18600.0
2008-04-30 11:25:00,8.84,8.84,8.82,8.82,12900.0,7.2153,7.2153,7.199,7.199,12900.0
2008-04-30 11:30:00,8.83,8.83,8.82,8.82,8600.0,7.2072,7.2072,7.199,7.199,8600.0
2008-04-30 11:35:00,8.82,8.83,8.81,8.81,10000.0,7.199,7.2072,7.1908,7.1908,10000.0
2008-04-30 11:40:00,8.82,8.82,8.81,8.81,17300.0,7.199,7.199,7.1908,7.1908,17300.0
2008-04-30 11:45:00,8.82,8.84,8.81,8.84,14100.0,7.199,7.2153,7.1908,7.2153,14100.0
2008-04-30 11:50:00,8.83,8.84,8.83,8.83,3100.0,7.2072,7.2153,7.2072,7.2072,3100.0
2008-04-30 11:55:00,8.84,8.84,8.83,8.84,19600.0,7.2153,7.2153,7.2072,7.2153,19600.0
2008-04-30 12:00:00,8.84,8.84,8.83,8.84,6500.0,7.2153,7.2153,7.2072,7.2153,6500.0
2008-04-30 12:05:00,8.83,8.84,8.82,8.82,14100.0,7.2072,7.2153,7.199,7.199,14100.0
2008-04-30 12:10:00,8.82,8.83,8.81,8.81,21500.0,7.199,7.2072,7.1908,7.1908,21500.0
2008-04-30 12:15:00,8.81,8.82,8.81,8.81,3000.0,7.1908,7.199,7.1908,7.1908,3000.0
2008-04-30 12:20:00,8.81,8.82,8.81,8.81,5100.0,7.1908,7.199,7.1908,7.1908,5100.0
2008-04-30 12:25:00,8.82,8.82,8.81,8.81,4600.0,7.199,7.199,7.1908,7.1908,4600.0
2008-04-30 12:30:00,8.81,8.82,8.81,8.82,7500.0,7.1908,7.199,7.1908,7.199,7500.0
2008-04-30 12:35:00,8.82,8.84,8.81,8.84,27000.0,7.199,7.2153,7.1908,7.2153,27000.0
2008-04-30 12:40:00,8.84,8.85,8.83,8.85,4800.0,7.2153,7.2235,7.2072,7.2235,4800.0
2008-04-30 12:45:00,8.85,8.85,8.84,8.84,4100.0,7.2235,7.2235,7.2153,7.2153,4100.0
2008-04-30 12:50:00,8.85,8.85,8.84,8.84,25800.0,7.2235,7.2235,7.2153,7.2153,25800.0
2008-04-30 12:55:00,8.84,8.85,8.83,8.84,16200.0,7.2153,7.2235,7.2072,7.2153,16200.0
2008-04-30 13:00:00,8.84,8.84,8.83,8.83,2700.0,7.2153,7.2153,7.2072,7.2072,2700.0
2008-04-30 13:05:00,8.83,8.84,8.83,8.83,10700.0,7.2072,7.2153,7.2072,7.2072,10700.0
2008-04-30 13:10:00,8.84,8.85,8.83,8.85,15900.0,7.2153,7.2235,7.2072,7.2235,15900.0
2008-04-30 13:15:00,8.85,8.85,8.84,8.85,8700.0,7.2235,7.2235,7.2153,7.2235,8700.0
2008-04-30 13:20:00,8.85,8.85,8.84,8.85,9100.0,7.2235,7.2235,7.2153,7.2235,9100.0
2008-04-30 13:25:00,8.84,8.85,8.81,8.82,40900.0,7.2153,7.2235,7.1908,7.199,40900.0
2008-04-30 13:30:00,8.83,8.83,8.82,8.83,12800.0,7.2072,7.2072,7.199,7.2072,12800.0
2008-04-30 13:35:00,8.83,8.84,8.82,8.84,10100.0,7.2072,7.2153,7.199,7.2153,10100.0
2008-04-30 13:40:00,8.84,8.84,8.83,8.83,8100.0,7.2153,7.2153,7.2072,7.2072,8100.0
2008-04-30 13:45:00,8.84,8.84,8.83,8.84,8700.0,7.2153,7.2153,7.2072,7.2153,8700.0
2008-04-30 13:50:00,8.83,8.84,8.83,8.83,10600.0,7.2072,7.2153,7.2072,7.2072,10600.0
2008-04-30 13:55:00,8.84,8.84,8.83,8.84,6800.0,7.2153,7.2153,7.2072,7.2153,6800.0
2008-04-30 14:00:00,8.84,8.84,8.81,8.82,28900.0,7.2153,7.2153,7.1908,7.199,28900.0
2008-04-30 14:05:00,8.83,8.84,8.82,8.83,68200.0,7.2072,7.2153,7.199,7.2072,68200.0
2008-04-30 14:10:00,8.83,8.83,8.79,8.8,71500.0,7.2072,7.2072,7.1745,7.1827,71500.0
2008-04-30 14:15:00,8.8,8.84,8.75,8.83,170900.0,7.1827,7.2153,7.1419,7.2072,170900.0
2008-04-30 14:20:00,8.83,8.83,8.74,8.79,74100.0,7.2072,7.2072,7.1337,7.1745,74100.0
2008-04-30 14:25:00,8.79,8.84,8.75,8.83,93600.0,7.1745,7.2153,7.1419,7.2072,93600.0
2008-04-30 14:30:00,8.83,8.84,8.78,8.81,77100.0,7.2072,7.2153,7.1664,7.1908,77100.0
2008-04-30 14:35:00,8.8,8.81,8.77,8.78,21800.0,7.1827,7.1908,7.1582,7.1664,21800.0
2008-04-30 14:40:00,8.79,8.79,8.74,8.79,63200.0,7.1745,7.1745,7.1337,7.1745,63200.0
2008-04-30 14:45:00,8.79,8.79,8.78,8.78,16700.0,7.1745,7.1745,7.1664,7.1664,16700.0
2008-04-30 14:50:00,8.78,8.78,8.74,8.74,18100.0,7.1664,7.1664,7.1337,7.1337,18100.0
2008-04-30 14:55:00,8.73,8.73,8.66,8.66,59500.0,7.1255,7.1255,7.0684,7.0684,59500.0
2008-04-30 15:00:00,8.66,8.68,8.64,8.68,131700.0,7.0684,7.0847,7.0521,7.0847,131700.0
2008-04-30 15:05:00,8.68,8.7,8.67,8.67,89300.0,7.0847,7.1011,7.0766,7.0766,89300.0
2008-04-30 15:10:00,8.67,8.7,8.64,8.68,125000.0,7.0766,7.1011,7.0521,7.0847,125000.0
2008-04-30 15:15:00,8.68,8.72,8.68,8.7,80900.0,7.0847,7.1174,7.0847,7.1011,80900.0
2008-04-30 15:20:00,8.69,8.7,8.68,8.68,23100.0,7.0929,7.1011,7.0847,7.0847,23100.0
2008-04-30 15:25:00,8.68,8.69,8.65,8.66,34900.0,7.0847,7.0929,7.0602,7.0684,34900.0
2008-04-30 15:30:00,8.65,8.73,8.65,8.72,112300.0,7.0602,7.1255,7.0602,7.1174,112300.0
2008-04-30 15:35:00,8.71,8.79,8.71,8.72,184000.0,7.1092,7.1745,7.1092,7.1174,184000.0
2008-04-30 15:40:00,8.72,8.78,8.69,8.77,73600.0,7.1174,7.1664,7.0929,7.1582,73600.0
2008-04-30 15:45:00,8.76,8.78,8.73,8.73,47800.0,7.15,7.1664,7.1255,7.1255,47800.0
2008-04-30 15:50:00,8.73,8.75,8.7,8.75,99500.0,7.1255,7.1419,7.1011,7.1419,99500.0
2008-04-30 15:55:00,8.74,8.75,8.66,8.69,301200.0,7.1337,7.1419,7.0684,7.0929,301200.0
2008-05-01 09:30:00,8.67,8.79,8.65,8.76,13900.0,7.0766,7.1745,7.0602,7.15,13900.0
2008-05-01 09:35:00,8.78,8.78,8.71,8.72,9600.0,7.1664,7.1664,7.1092,7.1174,9600.0
2008-05-01 09:40:00,8.7,8.83,8.7,8.83,31000.0,7.1011,7.2072,7.1011,7.2072,31000.0
2008-05-01 09:45:00,8.82,8.85,8.82,8.84,44100.0,7.199,7.2235,7.199,7.2153,44100.0
2008-05-01 09:50:00,8.83,8.85,8.82,8.82,25500.0,7.2072,7.2235,7.199,7.199,25500.0
2008-05-01 09:55:00,8.81,8.83,8.72,8.75,64200.0,7.1908,7.2072,7.1174,7.1419,64200.0
2008-05-01 10:00:00,8.76,8.85,8.75,8.85,41400.0,7.15,7.2235,7.1419,7.2235,41400.0
2008-05-01 10:05:00,8.86,8.86,8.83,8.84,13400.0,7.2317,7.2317,7.2072,7.2153,13400.0
2008-05-01 10:10:00,8.84,8.85,8.83,8.85,42000.0,7.2153,7.2235,7.2072,7.2235,42000.0
2008-05-01 10:15:00,8.85,8.86,8.84,8.85,62500.0,7.2235,7.2317,7.2153,7.2235,62500.0
2008-05-01 10:20:00,8.85,8.86,8.84,8.86,39700.0,7.2235,7.2317,7.2153,7.2317,39700.0
2008-05-01 10:25:00,8.86,8.86,8.83,8.86,44500.0,7.2317,7.2317,7.2072,7.2317,44500.0
2008-05-01 10:30:00,8.86,8.86,8.84,8.85,42900.0,7.2317,7.2317,7.2153,7.2235,42900.0
2008-05-01 10:35:00,8.84,8.86,8.82,8.83,25600.0,7.2153,7.2317,7.199,7.2072,25600.0
2008-05-01 10:40:00,8.83,8.85,8.82,8.84,21500.0,7.2072,7.2235,7.199,7.2153,21500.0
2008-05-01 10:45:00,8.84,8.86,8.84,8.85,5400.0,7.2153,7.2317,7.2153,7.2235,5400.0
2008-05-01 10:50:00,8.85,8.87,8.84,8.87,56800.0,7.2235,7.2398,7.2153,7.2398,56800.0
2008-05-01 10:55:00,8.87,8.89,8.87,8.89,63400.0,7.2398,7.2561,7.2398,7.2561,63400.0
2008-05-01 11:00:00,8.88,8.89,8.88,8.89,34200.0,7.248,7.2561,7.248,7.2561,34200.0
2008-05-01 11:05:00,8.89,8.9,8.84,8.88,130400.0,7.2561,7.2643,7.2153,7.248,130400.0
2008-05-01 11:10:00,8.88,8.89,8.88,8.89,16900.0,7.248,7.2561,7.248,7.2561,16900.0
2008-05-01 11:15:00,8.89,8.91,8.88,8.89,46900.0,7.2561,7.2725,7.248,7.2561,46900.0
2008-05-01 11:20:00,8.9,8.9,8.86,8.87,50200.0,7.2643,7.2643,7.2317,7.2398,50200.0
2008-05-01 11:25:00,8.87,8.89,8.87,8.88,17400.0,7.2398,7.2561,7.2398,7.248,17400.0
2008-05-01 11:30:00,8.89,8.93,8.87,8.92,94900.0,7.2561,7.2888,7.2398,7.2806,94900.0
2008-05-01 11:35:00,8.93,8.93,8.86,8.87,65400.0,7.2888,7.2888,7.2317,7.2398,65400.0
2008-05-01 11:40:00,8.88,8.9,8.87,8.9,25400.0,7.248,7.2643,7.2398,7.2643,25400.0
2008-05-01 11:45:00,8.89,8.9,8.88,8.89,7900.0,7.2561,7.2643,7.248,7.2561,7900.0
2008-05-01 11:50:00,8.9,8.93,8.89,8.93,55400.0,7.2643,7.2888,7.2561,7.2888,55400.0
2008-05-01 11:55:00,8.93,8.95,8.93,8.95,7700.0,7.2888,7.3051,7.2888,7.3051,7700.0
2008-05-01 12:00:00,8.95,8.96,8.93,8.95,60900.0,7.3051,7.3133,7.2888,7.3051,60900.0
2008-05-01 12:05:00,8.95,8.97,8.93,8.93,61900.0,7.3051,7.3214,7.2888,7.2888,61900.0
2008-05-01 12:10:00,8.94,8.94,8.92,8.93,21900.0,7.297,7.297,7.2806,7.2888,21900.0
2008-05-01 12:15:00,8.94,8.97,8.94,8.97,21100.0,7.297,7.3214,7.297,7.3214,21100.0
2008-05-01 12:20:00,8.97,8.97,8.96,8.97,18900.0,7.3214,7.3214,7.3133,7.3214,18900.0
2008-05-01 12:25:00,8.97,8.97,8.95,8.97,53600.0,7.3214,7.3214,7.3051,7.3214,53600.0
2008-05-01 12:30:00,8.97,8.98,8.93,8.94,48900.0,7.3214,7.3296,7.2888,7.297,48900.0
2008-05-01 12:35:00,8.95,9.0,8.94,9.0,49100.0,7.3051,7.3459,7.297,7.3459,49100.0
2008-05-01 12:40:00,9.0,9.0,8.99,9.0,23000.0,7.3459,7.3459,7.3378,7.3459,23000.0
2008-05-01 12:45:00,9.0,9.0,8.97,9.0,42400.0,7.3459,7.3459,7.3214,7.3459,42400.0
2008-05-01 12:50:00,9.0,9.01,8.99,9.0,32600.0,7.3459,7.3541,7.3378,7.3459,32600.0
2008-05-01 12:55:00,9.0,9.02,8.95,8.95,82300.0,7.3459,7.3622,7.3051,7.3051,82300.0
2008-05-01 13:00:00,8.95,8.98,8.95,8.96,34200.0,7.3051,7.3296,7.3051,7.3133,34200.0
2008-05-01 13:05:00,8.96,8.97,8.93,8.93,32300.0,7.3133,7.3214,7.2888,7.2888,32300.0
2008-05-01 13:10:00,8.93,8.96,8.89,8.93,86400.0,7.2888,7.3133,7.2561,7.2888,86400.0
2008-05-01 13:15:00,8.93,9.0,8.93,8.98,18600.0,7.2888,7.3459,7.2888,7.3296,18600.0
2008-05-01 13:20:00,8.99,8.99,8.96,8.96,8200.0,7.3378,7.3378,7.3133,7.3133,8200.0
2008-05-01 13:25:00,8.97,8.97,8.96,8.97,6700.0,7.3214,7.3214,7.3133,7.3214,6700.0
2008-05-01 13:30:00,8.97,8.98,8.96,8.98,10400.0,7.3214,7.3296,7.3133,7.3296,10400.0
2008-05-01 13:35:00,8.98,9.0,8.98,8.99,10500.0,7.3296,7.3459,7.3296,7.3378,10500.0
2008-05-01 13:40:00,8.99,9.0,8.97,8.98,36500.0,7.3378,7.3459,7.3214,7.3296,36500.0
2008-05-01 13:45:00,8.98,8.99,8.96,8.96,26800.0,7.3296,7.3378,7.3133,7.3133,26800.0
2008-05-01 13:50:00,8.96,8.96,8.94,8.94,16300.0,7.3133,7.3133,7.297,7.297,16300.0
2008-05-01 13:55:00,8.94,8.95,8.92,8.93,26500.0,7.297,7.3051,7.2806,7.2888,26500.0
2008-05-01 14:00:00,8.93,8.93,8.9,8.91,14000.0,7.2888,7.2888,7.2643,7.2725,14000.0
2008-05-01 14:05:00,8.91,8.91,8.88,8.91,79200.0,7.2725,7.2725,7.248,7.2725,79200.0
2008-05-01 14:10:00,8.9,8.9,8.88,8.89,29100.0,7.2643,7.2643,7.248,7.2561,29100.0
2008-05-01 14:15:00,8.89,8.9,8.87,8.88,34500.0,7.2561,7.2643,7.2398,7.248,34500.0
2008-05-01 14:20:00,8.88,8.89,8.86,8.87,91600.0,7.248,7.2561,7.2317,7.2398,91600.0
2008-05-01 14:25:00,8.88,8.88,8.86,8.86,36200.0,7.248,7.248,7.2317,7.2317,36200.0
2008-05-01 14:30:00,8.86,8.9,8.86,8.9,32600.0,7.2317,7.2643,7.2317,7.2643,32600.0
2008-05-01 14:35:00,8.9,8.92,8.89,8.91,18900.0,7.2643,7.2806,7.2561,7.2725,18900.0
2008-05-01 14:40:00,8.91,8.94,8.91,8.94,12200.0,7.2725,7.297,7.2725,7.297,12200.0
2008-05-01 14:45:00,8.94,8.94,8.91,8.91,24400.0,7.297,7.297,7.2725,7.2725,24400.0
2008-05-01 14:50:00,8.92,8.92,8.91,8.91,6800.0,7.2806,7.2806,7.2725,7.2725,6800.0
2008-05-01 14:55:00,8.92,8.92,8.87,8.87,19400.0,7.2806,7.2806,7.2398,7.2398,19400.0
2008-05-01 15:00:00,8.87,8.94,8.86,8.94,36900.0,7.2398,7.297,7.2317,7.297,36900.0
2008-05-01 15:05:00,8.94,8.96,8.89,8.89,75800.0,7.297,7.3133,7.2561,7.2561,75800.0
2008-05-01 15:10:00,8.89,8.91,8.89,8.9,23600.0,7.2561,7.2725,7.2561,7.2643,23600.0
2008-05-01 15:15:00,8.91,8.93,8.91,8.92,15100.0,7.2725,7.2888,7.2725,7.2806,15100.0
2008-05-01 15:20:00,8.93,8.95,8.92,8.94,11500.0,7.2888,7.3051,7.2806,7.297,11500.0
2008-05-01 15:25:00,8.95,8.95,8.9,8.9,28900.0,7.3051,7.3051,7.2643,7.2643,28900.0
2008-05-01 15:30:00,8.91,8.91,8.87,8.88,46100.0,7.2725,7.2725,7.2398,7.248,46100.0
2008-05-01 15:35:00,8.88,8.9,8.87,8.88,64200.0,7.248,7.2643,7.2398,7.248,64200.0
2008-05-01 15:40:00,8.88,8.88,8.87,8.88,19600.0,7.248,7.248,7.2398,7.248,19600.0
2008-05-01 15:45:00,8.88,8.93,8.88,8.93,52400.0,7.248,7.2888,7.248,7.2888,52400.0
2008-05-01 15:50:00,8.93,8.96,8.93,8.93,63200.0,7.2888,7.3133,7.2888,7.2888,63200.0
2008-05-01 15:55:00,8.94,8.94,8.91,8.92,92300.0,7.297,7.297,7.2725,7.2806,92300.0
2008-05-02 09:30:00,9.1,9.17,9.06,9.14,103700.0,7.4275,7.4847,7.3949,7.4602,103700.0
2008-05-02 09:35:00,9.15,9.15,8.96,8.99,88300.0,7.4684,7.4684,7.3133,7.3378,88300.0
2008-05-02 09:40:00,8.99,9.0,8.96,8.98,30400.0,7.3378,7.3459,7.3133,7.3296,30400.0
2008-05-02 09:45:00,8.98,8.98,8.89,8.94,29300.0,7.3296,7.3296,7.2561,7.297,29300.0
2008-05-02 09:50:00,8.94,8.97,8.91,8.91,28400.0,7.297,7.3214,7.2725,7.2725,28400.0
2008-05-02 09:55:00,8.9,8.98,8.9,8.98,32500.0,7.2643,7.3296,7.2643,7.3296,32500.0
2008-05-02 10:00:00,8.98,8.99,8.97,8.97,26900.0,7.3296,7.3378,7.3214,7.3214,26900.0
2008-05-02 10:05:00,8.97,8.98,8.93,8.94,31800.0,7.3214,7.3296,7.2888,7.297,31800.0
2008-05-02 10:10:00,8.94,8.94,8.91,8.92,31500.0,7.297,7.297,7.2725,7.2806,31500.0
2008-05-02 10:15:00,8.91,8.92,8.88,8.89,39900.0,7.2725,7.2806,7.248,7.2561,39900.0
2008-05-02 10:20:00,8.9,8.93,8.89,8.91,49600.0,7.2643,7.2888,7.2561,7.2725,49600.0
2008-05-02 10:25:00,8.91,8.91,8.84,8.86,32100.0,7.2725,7.2725,7.2153,7.2317,32100.0
2008-05-02 10:30:00,8.87,8.94,8.86,8.94,22500.0,7.2398,7.297,7.2317,7.297,22500.0
2008-05-02 10:35:00,8.93,8.93,8.84,8.84,18700.0,7.2888,7.2888,7.2153,7.2153,18700.0
2008-05-02 10:40:00,8.84,8.88,8.81,8.82,54600.0,7.2153,7.248,7.1908,7.199,54600.0
2008-05-02 10:45:00,8.81,8.87,8.81,8.85,24200.0,7.1908,7.2398,7.1908,7.2235,24200.0
2008-05-02 10:50:00,8.85,8.86,8.84,8.85,11400.0,7.2235,7.2317,7.2153,7.2235,11400.0
2008-05-02 10:55:00,8.84,8.86,8.81,8.84,20100.0,7.2153,7.2317,7.1908,7.2153,20100.0
2008-05-02 11:00:00,8.85,8.9,8.84,8.89,48700.0,7.2235,7.2643,7.2153,7.2561,48700.0
2008-05-02 11:05:00,8.88,8.9,8.88,8.9,15700.0,7.248,7.2643,7.248,7.2643,15700.0
2008-05-02 11:10:00,8.89,8.92,8.87,8.88,70700.0,7.2561,7.2806,7.2398,7.248,70700.0
2008-05-02 11:15:00,8.88,8.88,8.82,8.83,29500.0,7.248,7.248,7.199,7.2072,29500.0
2008-05-02 11:20:00,8.82,8.83,8.81,8.81,24100.0,7.199,7.2072,7.1908,7.1908,24100.0
2008-05-02 11:25:00,8.81,8.82,8.81,8.81,16400.0,7.1908,7.199,7.1908,7.1908,16400.0
2008-05-02 11:30:00,8.81,8.82,8.81,8.81,16400.0,7.1908,7.199,7.1908,7.1908,16400.0
2008-05-02 11:35:00,8.82,8.82,8.81,8.81,9000.0,7.199,7.199,7.1908,7.1908,9000.0
2008-05-02 11:40:00,8.81,8.84,8.81,8.84,24100.0,7.1908,7.2153,7.1908,7.2153,24100.0
2008-05-02 11:45:00,8.83,8.84,8.83,8.83,6400.0,7.2072,7.2153,7.2072,7.2072,6400.0
2008-05-02 11:50:00,8.84,8.85,8.83,8.84,23100.0,7.2153,7.2235,7.2072,7.2153,23100.0
2008-05-02 11:55:00,8.83,8.84,8.81,8.81,12500.0,7.2072,7.2153,7.1908,7.1908,12500.0
2008-05-02 12:00:00,8.82,8.82,8.81,8.82,8600.0,7.199,7.199,7.1908,7.199,8600.0
2008-05-02 12:05:00,8.81,8.81,8.75,8.75,89600.0,7.1908,7.1908,7.1419,7.1419,89600.0
2008-05-02 12:10:00,8.75,8.78,8.75,8.77,28800.0,7.1419,7.1664,7.1419,7.1582,28800.0
2008-05-02 12:15:00,8.77,8.79,8.77,8.77,16200.0,7.1582,7.1745,7.1582,7.1582,16200.0
2008-05-02 12:20:00,8.78,8.78,8.77,8.77,2800.0,7.1664,7.1664,7.1582,7.1582,2800.0
2008-05-02 12:25:00,8.77,8.78,8.76,8.78,9200.0,7.1582,7.1664,7.15,7.1664,9200.0
2008-05-02 12:30:00,8.77,8.79,8.76,8.78,18000.0,7.1582,7.1745,7.15,7.1664,18000.0
2008-05-02 12:35:00,8.79,8.79,8.75,8.76,15200.0,7.1745,7.1745,7.1419,7.15,15200.0
2008-05-02 12:40:00,8.77,8.77,8.75,8.75,14100.0,7.1582,7.1582,7.1419,7.1419,14100.0
2008-05-02 12:45:00,8.76,8.77,8.75,8.77,9000.0,7.15,7.1582,7.1419,7.1582,9000.0
2008-05-02 12:50:00,8.76,8.78,8.75,8.78,15700.0,7.15,7.1664,7.1419,7.1664,15700.0
2008-05-02 12:55:00,8.77,8.78,8.77,8.77,7000.0,7.1582,7.1664,7.1582,7.1582,7000.0
2008-05-02 13:00:00,8.77,8.78,8.74,8.74,25700.0,7.1582,7.1664,7.1337,7.1337,25700.0
2008-05-02 13:05:00,8.74,8.74,8.73,8.74,12300.0,7.1337,7.1337,7.1255,7.1337,12300.0
2008-05-02 13:10:00,8.74,8.76,8.73,8.76,28700.0,7.1337,7.15,7.1255,7.15,28700.0
2008-05-02 13:15:00,8.76,8.78,8.75,8.77,10100.0,7.15,7.1664,7.1419,7.1582,10100.0
2008-05-02 13:20:00,8.77,8.79,8.77,8.79,7100.0,7.1582,7.1745,7.1582,7.1745,7100.0
2008-05-02 13:25:00,8.79,8.8,8.79,8.79,12000.0,7.1745,7.1827,7.1745,7.1745,12000.0
2008-05-02 13:30:00,8.79,8.8,8.77,8.77,18400.0,7.1745,7.1827,7.1582,7.1582,18400.0
2008-05-02 13:35:00,8.78,8.78,8.77,8.78,1900.0,7.1664,7.1664,7.1582,7.1664,1900.0
2008-05-02 13:40:00,8.77,8.78,8.77,8.78,2100.0,7.1582,7.1664,7.1582,7.1664,2100.0
2008-05-02 13:45:00,8.77,8.82,8.77,8.81,21300.0,7.1582,7.199,7.1582,7.1908,21300.0
2008-05-02 13:50:00,8.81,8.83,8.81,8.82,5500.0,7.1908,7.2072,7.1908,7.199,5500.0
2008-05-02 13:55:00,8.82,8.83,8.79,8.8,29900.0,7.199,7.2072,7.1745,7.1827,29900.0
2008-05-02 14:00:00,8.79,8.8,8.76,8.78,31600.0,7.1745,7.1827,7.15,7.1664,31600.0
2008-05-02 14:05:00,8.78,8.78,8.76,8.76,24700.0,7.1664,7.1664,7.15,7.15,24700.0
2008-05-02 14:10:00,8.76,8.79,8.76,8.78,38300.0,7.15,7.1745,7.15,7.1664,38300.0
2008-05-02 14:15:00,8.78,8.78,8.73,8.75,40400.0,7.1664,7.1664,7.1255,7.1419,40400.0
2008-05-02 14:20:00,8.75,8.8,8.75,8.8,14700.0,7.1419,7.1827,7.1419,7.1827,14700.0
2008-05-02 14:25:00,8.8,8.82,8.77,8.77,28300.0,7.1827,7.199,7.1582,7.1582,28300.0
2008-05-02 14:30:00,8.77,8.78,8.76,8.78,12100.0,7.1582,7.1664,7.15,7.1664,12100.0
2008-05-02 14:35:00,8.77,8.8,8.77,8.79,20600.0,7.1582,7.1827,7.1582,7.1745,20600.0
2008-05-02 14:40:00,8.78,8.78,8.76,8.78,22600.0,7.1664,7.1664,7.15,7.1664,22600.0
2008-05-02 14:45:00,8.79,8.83,8.78,8.83,31500.0,7.1745,7.2072,7.1664,7.2072,31500.0
2008-05-02 14:50:00,8.83,8.83,8.79,8.79,34700.0,7.2072,7.2072,7.1745,7.1745,34700.0
2008-05-02 14:55:00,8.8,8.8,8.79,8.79,6700.0,7.1827,7.1827,7.1745,7.1745,6700.0
2008-05-02 15:00:00,8.8,8.8,8.77,8.77,23900.0,7.1827,7.1827,7.1582,7.1582,23900.0
2008-05-02 15:05:00,8.77,8.78,8.77,8.78,14900.0,7.1582,7.1664,7.1582,7.1664,14900.0
2008-05-02 15:10:00,8.78,8.83,8.78,8.83,41000.0,7.1664,7.2072,7.1664,7.2072,41000.0
2008-05-02 15:15:00,8.84,8.85,8.83,8.84,5900.0,7.2153,7.2235,7.2072,7.2153,5900.0
2008-05-02 15:20:00,8.85,8.85,8.79,8.82,104100.0,7.2235,7.2235,7.1745,7.199,104100.0
2008-05-02 15:25:00,8.82,8.83,8.81,8.83,64600.0,7.199,7.2072,7.1908,7.2072,64600.0
2008-05-02 15:30:00,8.83,8.83,8.82,8.82,19700.0,7.2072,7.2072,7.199,7.199,19700.0
2008-05-02 15:35:00,8.82,8.83,8.82,8.83,13400.0,7.199,7.2072,7.199,7.2072,13400.0
2008-05-02 15:40:00,8.82,8.83,8.79,8.81,88100.0,7.199,7.2072,7.1745,7.1908,88100.0
2008-05-02 15:45:00,8.81,8.84,8.8,8.83,27800.0,7.1908,7.2153,7.1827,7.2072,27800.0
2008-05-02 15:50:00,8.83,8.84,8.82,8.83,32100.0,7.2072,7.2153,7.199,7.2072,32100.0
2008-05-02 15:55:00,8.84,8.84,8.79,8.81,212400.0,7.2153,7.2153,7.1745,7.1908,212400.0
2008-05-05 09:30:00,8.55,8.58,8.4,8.42,123000.0,6.9786,7.0031,6.8562,6.8725,123000.0
2008-05-05 09:35:00,8.42,8.46,8.42,8.44,102300.0,6.8725,6.9052,6.8725,6.8888,102300.0
2008-05-05 09:40:00,8.43,8.43,8.28,8.3,201200.0,6.8807,6.8807,6.7583,6.7746,201200.0
2008-05-05 09:45:00,8.3,8.33,8.29,8.31,136100.0,6.7746,6.7991,6.7664,6.7827,136100.0
2008-05-05 09:50:00,8.32,8.36,8.31,8.35,88400.0,6.7909,6.8235,6.7827,6.8154,88400.0
2008-05-05 09:55:00,8.35,8.4,8.35,8.37,66100.0,6.8154,6.8562,6.8154,6.8317,66100.0
2008-05-05 10:00:00,8.38,8.39,8.36,8.37,69400.0,6.8399,6.848,6.8235,6.8317,69400.0
2008-05-05 10:05:00,8.37,8.43,8.37,8.42,84000.0,6.8317,6.8807,6.8317,6.8725,84000.0
2008-05-05 10:10:00,8.42,8.42,8.36,8.38,59600.0,6.8725,6.8725,6.8235,6.8399,59600.0
2008-05-05 10:15:00,8.38,8.39,8.32,8.34,74100.0,6.8399,6.848,6.7909,6.8072,74100.0
2008-05-05 10:20:00,8.34,8.36,8.34,8.35,43000.0,6.8072,6.8235,6.8072,6.8154,43000.0
2008-05-05 10:25:00,8.34,8.37,8.33,8.36,96700.0,6.8072,6.8317,6.7991,6.8235,96700.0
2008-05-05 10:30:00,8.35,8.36,8.33,8.36,46200.0,6.8154,6.8235,6.7991,6.8235,46200.0
2008-05-05 10:35:00,8.36,8.36,8.35,8.35,18500.0,6.8235,6.8235,6.8154,6.8154,18500.0
2008-05-05 10:40:00,8.35,8.36,8.35,8.36,39500.0,6.8154,6.8235,6.8154,6.8235,39500.0
2008-05-05 10:45:00,8.36,8.36,8.35,8.35,33000.0,6.8235,6.8235,6.8154,6.8154,33000.0
2008-05-05 10:50:00,8.35,8.36,8.35,8.35,17700.0,6.8154,6.8235,6.8154,6.8154,17700.0
2008-05-05 10:55:00,8.35,8.36,8.34,8.35,76400.0,6.8154,6.8235,6.8072,6.8154,76400.0
2008-05-05 11:00:00,8.35,8.36,8.34,8.35,51900.0,6.8154,6.8235,6.8072,6.8154,51900.0
2008-05-05 11:05:00,8.35,8.35,8.34,8.34,13200.0,6.8154,6.8154,6.8072,6.8072,13200.0
2008-05-05 11:10:00,8.34,8.36,8.34,8.35,86700.0,6.8072,6.8235,6.8072,6.8154,86700.0
2008-05-05 11:15:00,8.34,8.39,8.34,8.38,52000.0,6.8072,6.848,6.8072,6.8399,52000.0
2008-05-05 11:20:00,8.38,8.4,8.38,8.4,20400.0,6.8399,6.8562,6.8399,6.8562,20400.0
2008-05-05 11:25:00,8.4,8.4,8.38,8.39,56100.0,6.8562,6.8562,6.8399,6.848,56100.0
2008-05-05 11:30:00,8.39,8.42,8.39,8.42,71200.0,6.848,6.8725,6.848,6.8725,71200.0
2008-05-05 11:35:00,8.41,8.42,8.4,8.41,45900.0,6.8644,6.8725,6.8562,6.8644,45900.0
2008-05-05 11:40:00,8.41,8.42,8.41,8.41,19100.0,6.8644,6.8725,6.8644,6.8644,19100.0
2008-05-05 11:45:00,8.41,8.42,8.41,8.41,7200.0,6.8644,6.8725,6.8644,6.8644,7200.0
2008-05-05 11:50:00,8.41,8.42,8.4,8.4,30600.0,6.8644,6.8725,6.8562,6.8562,30600.0
2008-05-05 11:55:00,8.4,8.41,8.39,8.4,51200.0,6.8562,6.8644,6.848,6.8562,51200.0
2008-05-05 12:00:00,8.39,8.4,8.39,8.4,10600.0,6.848,6.8562,6.848,6.8562,10600.0
2008-05-05 12:05:00,8.39,8.4,8.37,8.37,41100.0,6.848,6.8562,6.8317,6.8317,41100.0
2008-05-05 12:10:00,8.37,8.38,8.37,8.37,24800.0,6.8317,6.8399,6.8317,6.8317,24800.0
2008-05-05 12:15:00,8.38,8.38,8.37,8.37,30200.0,6.8399,6.8399,6.8317,6.8317,30200.0
2008-05-05 12:20:00,8.38,8.39,8.37,8.39,20700.0,6.8399,6.848,6.8317,6.848,20700.0
2008-05-05 12:25:00,8.38,8.39,8.38,8.38,11700.0,6.8399,6.848,6.8399,6.8399,11700.0
2008-05-05 12:30:00,8.38,8.39,8.38,8.39,36200.0,6.8399,6.848,6.8399,6.848,36200.0
2008-05-05 12:35:00,8.39,8.42,8.39,8.41,31300.0,6.848,6.8725,6.848,6.8644,31300.0
2008-05-05 12:40:00,8.42,8.44,8.41,8.43,33900.0,6.8725,6.8888,6.8644,6.8807,33900.0
2008-05-05 12:45:00,8.44,8.44,8.43,8.44,25200.0,6.8888,6.8888,6.8807,6.8888,25200.0
2008-05-05 12:50:00,8.44,8.46,8.43,8.45,23700.0,6.8888,6.9052,6.8807,6.897,23700.0
2008-05-05 12:55:00,8.45,8.46,8.44,8.45,48200.0,6.897,6.9052,6.8888,6.897,48200.0
2008-05-05 13:00:00,8.44,8.45,8.44,8.44,25800.0,6.8888,6.897,6.8888,6.8888,25800.0
2008-05-05 13:05:00,8.44,8.45,8.44,8.44,21600.0,6.8888,6.897,6.8888,6.8888,21600.0
2008-05-05 13:10:00,8.45,8.45,8.44,8.44,34600.0,6.897,6.897,6.8888,6.8888,34600.0
2008-05-05 13:15:00,8.44,8.45,8.42,8.42,54200.0,6.8888,6.897,6.8725,6.8725,54200.0
2008-05-05 13:20:00,8.42,8.44,8.42,8.43,38700.0,6.8725,6.8888,6.8725,6.8807,38700.0
2008-05-05 13:25:00,8.43,8.44,8.43,8.43,13500.0,6.8807,6.8888,6.8807,6.8807,13500.0
2008-05-05 13:30:00,8.43,8.44,8.42,8.42,47000.0,6.8807,6.8888,6.8725,6.8725,47000.0
2008-05-05 13:35:00,8.42,8.44,8.42,8.44,29500.0,6.8725,6.8888,6.8725,6.8888,29500.0
2008-05-05 13:40:00,8.44,8.45,8.43,8.43,17700.0,6.8888,6.897,6.8807,6.8807,17700.0
2008-05-05 13:45:00,8.43,8.43,8.41,8.41,37700.0,6.8807,6.8807,6.8644,6.8644,37700.0
2008-05-05 13:50:00,8.41,8.41,8.38,8.39,22600.0,6.8644,6.8644,6.8399,6.848,22600.0
2008-05-05 13:55:00,8.39,8.39,8.36,8.37,29000.0,6.848,6.848,6.8235,6.8317,29000.0
2008-05-05 14:00:00,8.36,8.4,8.36,8.39,71900.0,6.8235,6.8562,6.8235,6.848,71900.0
2008-05-05 14:05:00,8.39,8.4,8.39,8.4,21900.0,6.848,6.8562,6.848,6.8562,21900.0
2008-05-05 14:10:00,8.39,8.4,8.39,8.39,26200.0,6.848,6.8562,6.848,6.848,26200.0
2008-05-05 14:15:00,8.39,8.4,8.39,8.39,42800.0,6.848,6.8562,6.848,6.848,42800.0
2008-05-05 14:20:00,8.39,8.4,8.36,8.39,102800.0,6.848,6.8562,6.8235,6.848,102800.0
2008-05-05 14:25:00,8.39,8.4,8.39,8.39,4600.0,6.848,6.8562,6.848,6.848,4600.0
2008-05-05 14:30:00,8.39,8.4,8.39,8.4,22800.0,6.848,6.8562,6.848,6.8562,22800.0
2008-05-05 14:35:00,8.39,8.4,8.39,8.39,10400.0,6.848,6.8562,6.848,6.848,10400.0
2008-05-05 14:40:00,8.39,8.4,8.39,8.39,9800.0,6.848,6.8562,6.848,6.848,9800.0
2008-05-05 14:45:00,8.39,8.41,8.39,8.41,51600.0,6.848,6.8644,6.848,6.8644,51600.0
2008-05-05 14:50:00,8.4,8.42,8.4,8.41,10400.0,6.8562,6.8725,6.8562,6.8644,10400.0
2008-05-05 14:55:00,8.41,8.42,8.39,8.39,75300.0,6.8644,6.8725,6.848,6.848,75300.0
2008-05-05 15:00:00,8.39,8.42,8.39,8.42,27200.0,6.848,6.8725,6.848,6.8725,27200.0
2008-05-05 15:05:00,8.41,8.42,8.41,8.41,18000.0,6.8644,6.8725,6.8644,6.8644,18000.0
2008-05-05 15:10:00,8.41,8.43,8.41,8.42,31700.0,6.8644,6.8807,6.8644,6.8725,31700.0
2008-05-05 15:15:00,8.42,8.43,8.42,8.42,51300.0,6.8725,6.8807,6.8725,6.8725,51300.0
2008-05-05 15:20:00,8.42,8.45,8.42,8.45,77000.0,6.8725,6.897,6.8725,6.897,77000.0
2008-05-05 15:25:00,8.45,8.46,8.44,8.45,23400.0,6.897,6.9052,6.8888,6.897,23400.0
2008-05-05 15:30:00,8.45,8.47,8.45,8.46,130100.0,6.897,6.9133,6.897,6.9052,130100.0
2008-05-05 15:35:00,8.46,8.47,8.46,8.46,66000.0,6.9052,6.9133,6.9052,6.9052,66000.0
2008-05-05 15:40:00,8.46,8.49,8.46,8.46,113900.0,6.9052,6.9297,6.9052,6.9052,113900.0
2008-05-05 15:45:00,8.46,8.47,8.46,8.46,50500.0,6.9052,6.9133,6.9052,6.9052,50500.0
2008-05-05 15:50:00,8.46,8.47,8.45,8.46,83000.0,6.9052,6.9133,6.897,6.9052,83000.0
2008-05-05 15:55:00,8.46,8.47,8.44,8.44,81000.0,6.9052,6.9133,6.8888,6.8888,81000.0
2008-05-06 09:30:00,8.44,8.44,8.31,8.37,31900.0,6.8888,6.8888,6.7827,6.8317,31900.0
2008-05-06 09:35:00,8.35,8.47,8.35,8.46,23700.0,6.8154,6.9133,6.8154,6.9052,23700.0
2008-05-06 09:40:00,8.45,8.49,8.43,8.49,39000.0,6.897,6.9297,6.8807,6.9297,39000.0
2008-05-06 09:45:00,8.48,8.48,8.41,8.41,38100.0,6.9215,6.9215,6.8644,6.8644,38100.0
2008-05-06 09:50:00,8.43,8.46,8.41,8.45,25400.0,6.8807,6.9052,6.8644,6.897,25400.0
2008-05-06 09:55:00,8.46,8.53,8.46,8.52,42200.0,6.9052,6.9623,6.9052,6.9541,42200.0
2008-05-06 10:00:00,8.52,8.53,8.49,8.49,35000.0,6.9541,6.9623,6.9297,6.9297,35000.0
2008-05-06 10:05:00,8.49,8.5,8.49,8.49,15300.0,6.9297,6.9378,6.9297,6.9297,15300.0
2008-05-06 10:10:00,8.5,8.5,8.41,8.42,19500.0,6.9378,6.9378,6.8644,6.8725,19500.0
2008-05-06 10:15:00,8.41,8.46,8.4,8.46,48600.0,6.8644,6.9052,6.8562,6.9052,48600.0
2008-05-06 10:20:00,8.46,8.51,8.46,8.51,53700.0,6.9052,6.946,6.9052,6.946,53700.0
2008-05-06 10:25:00,8.51,8.53,8.46,8.46,26900.0,6.946,6.9623,6.9052,6.9052,26900.0
2008-05-06 10:30:00,8.46,8.47,8.42,8.42,51200.0,6.9052,6.9133,6.8725,6.8725,51200.0
2008-05-06 10:35:00,8.42,8.45,8.42,8.44,38200.0,6.8725,6.897,6.8725,6.8888,38200.0
2008-05-06 10:40:00,8.43,8.45,8.41,8.44,47000.0,6.8807,6.897,6.8644,6.8888,47000.0
2008-05-06 10:45:00,8.44,8.45,8.42,8.45,26300.0,6.8888,6.897,6.8725,6.897,26300.0
2008-05-06 10:50:00,8.45,8.51,8.44,8.51,48000.0,6.897,6.946,6.8888,6.946,48000.0
2008-05-06 10:55:00,8.5,8.52,8.5,8.52,12100.0,6.9378,6.9541,6.9378,6.9541,12100.0
2008-05-06 11:00:00,8.51,8.53,8.46,8.46,24500.0,6.946,6.9623,6.9052,6.9052,24500.0
2008-05-06 11:05:00,8.47,8.49,8.46,8.47,52500.0,6.9133,6.9297,6.9052,6.9133,52500.0
2008-05-06 11:10:00,8.47,8.47,8.44,8.46,22300.0,6.9133,6.9133,6.8888,6.9052,22300.0
2008-05-06 11:15:00,8.46,8.46,8.44,8.44,21500.0,6.9052,6.9052,6.8888,6.8888,21500.0
2008-05-06 11:20:00,8.44,8.45,8.42,8.42,17200.0,6.8888,6.897,6.8725,6.8725,17200.0
2008-05-06 11:25:00,8.41,8.43,8.41,8.43,31300.0,6.8644,6.8807,6.8644,6.8807,31300.0
2008-05-06 11:30:00,8.43,8.45,8.43,8.44,37100.0,6.8807,6.897,6.8807,6.8888,37100.0
2008-05-06 11:35:00,8.43,8.43,8.42,8.42,8700.0,6.8807,6.8807,6.8725,6.8725,8700.0
2008-05-06 11:40:00,8.42,8.43,8.41,8.42,9100.0,6.8725,6.8807,6.8644,6.8725,9100.0
2008-05-06 11:45:00,8.41,8.44,8.41,8.44,25300.0,6.8644,6.8888,6.8644,6.8888,25300.0
2008-05-06 11:50:00,8.44,8.47,8.44,8.47,17800.0,6.8888,6.9133,6.8888,6.9133,17800.0
2008-05-06 11:55:00,8.47,8.48,8.46,8.48,7200.0,6.9133,6.9215,6.9052,6.9215,7200.0
2008-05-06 12:00:00,8.49,8.52,8.49,8.51,32700.0,6.9297,6.9541,6.9297,6.946,32700.0
2008-05-06 12:05:00,8.51,8.53,8.5,8.53,23100.0,6.946,6.9623,6.9378,6.9623,23100.0
2008-05-06 12:10:00,8.53,8.57,8.53,8.53,38300.0,6.9623,6.995,6.9623,6.9623,38300.0
2008-05-06 12:15:00,8.53,8.56,8.53,8.55,28600.0,6.9623,6.9868,6.9623,6.9786,28600.0
2008-05-06 12:20:00,8.54,8.57,8.54,8.56,54300.0,6.9705,6.995,6.9705,6.9868,54300.0
2008-05-06 12:25:00,8.56,8.57,8.55,8.56,7200.0,6.9868,6.995,6.9786,6.9868,7200.0
2008-05-06 12:30:00,8.56,8.56,8.5,8.5,42800.0,6.9868,6.9868,6.9378,6.9378,42800.0
2008-05-06 12:35:00,8.5,8.51,8.5,8.51,8700.0,6.9378,6.946,6.9378,6.946,8700.0
2008-05-06 12:40:00,8.51,8.53,8.5,8.53,15300.0,6.946,6.9623,6.9378,6.9623,15300.0
2008-05-06 12:45:00,8.53,8.53,8.52,8.53,5600.0,6.9623,6.9623,6.9541,6.9623,5600.0
2008-05-06 12:50:00,8.53,8.56,8.52,8.56,34300.0,6.9623,6.9868,6.9541,6.9868,34300.0
2008-05-06 12:55:00,8.55,8.58,8.55,8.57,7500.0,6.9786,7.0031,6.9786,6.995,7500.0
2008-05-06 13:00:00,8.57,8.57,8.56,8.57,9000.0,6.995,6.995,6.9868,6.995,9000.0
2008-05-06 13:05:00,8.57,8.57,8.57,8.57,1300.0,6.995,6.995,6.995,6.995,1300.0
2008-05-06 13:10:00,8.57,8.57,8.54,8.55,52100.0,6.995,6.995,6.9705,6.9786,52100.0
2008-05-06 13:15:00,8.55,8.55,8.54,8.55,9600.0,6.9786,6.9786,6.9705,6.9786,9600.0
2008-05-06 13:20:00,8.55,8.55,8.54,8.54,13600.0,6.9786,6.9786,6.9705,6.9705,13600.0
2008-05-06 13:25:00,8.55,8.57,8.54,8.56,18600.0,6.9786,6.995,6.9705,6.9868,18600.0
2008-05-06 13:30:00,8.56,8.56,8.55,8.55,17000.0,6.9868,6.9868,6.9786,6.9786,17000.0
2008-05-06 13:35:00,8.56,8.56,8.55,8.56,3900.0,6.9868,6.9868,6.9786,6.9868,3900.0
2008-05-06 13:40:00,8.56,8.57,8.55,8.57,10600.0,6.9868,6.995,6.9786,6.995,10600.0
2008-05-06 13:45:00,8.57,8.57,8.52,8.53,30000.0,6.995,6.995,6.9541,6.9623,30000.0
2008-05-06 13:50:00,8.52,8.54,8.52,8.54,11900.0,6.9541,6.9705,6.9541,6.9705,11900.0
2008-05-06 13:55:00,8.54,8.54,8.52,8.53,6000.0,6.9705,6.9705,6.9541,6.9623,6000.0
2008-05-06 14:00:00,8.52,8.53,8.49,8.49,34900.0,6.9541,6.9623,6.9297,6.9297,34900.0
2008-05-06 14:05:00,8.49,8.49,8.48,8.48,9600.0,6.9297,6.9297,6.9215,6.9215,9600.0
2008-05-06 14:10:00,8.48,8.51,8.48,8.51,14700.0,6.9215,6.946,6.9215,6.946,14700.0
2008-05-06 14:15:00,8.51,8.52,8.5,8.5,21700.0,6.946,6.9541,6.9378,6.9378,21700.0
2008-05-06 14:20:00,8.51,8.51,8.5,8.51,5400.0,6.946,6.946,6.9378,6.946,5400.0
2008-05-06 14:25:00,8.5,8.51,8.5,8.5,2900.0,6.9378,6.946,6.9378,6.9378,2900.0
2008-05-06 14:30:00,8.51,8.53,8.51,8.52,12600.0,6.946,6.9623,6.946,6.9541,12600.0
2008-05-06 14:35:00,8.53,8.54,8.51,8.52,25200.0,6.9623,6.9705,6.946,6.9541,25200.0
2008-05-06 14:40:00,8.52,8.52,8.51,8.52,2100.0,6.9541,6.9541,6.946,6.9541,2100.0
2008-05-06 14:45:00,8.52,8.54,8.51,8.54,39100.0,6.9541,6.9705,6.946,6.9705,39100.0
2008-05-06 14:50:00,8.54,8.56,8.54,8.56,17400.0,6.9705,6.9868,6.9705,6.9868,17400.0
2008-05-06 14:55:00,8.56,8.57,8.56,8.57,9800.0,6.9868,6.995,6.9868,6.995,9800.0
2008-05-06 15:00:00,8.56,8.58,8.56,8.58,10600.0,6.9868,7.0031,6.9868,7.0031,10600.0
2008-05-06 15:05:00,8.59,8.6,8.58,8.6,33700.0,7.0113,7.0194,7.0031,7.0194,33700.0
2008-05-06 15:10:00,8.6,8.6,8.59,8.6,1900.0,7.0194,7.0194,7.0113,7.0194,1900.0
2008-05-06 15:15:00,8.59,8.6,8.58,8.59,34000.0,7.0113,7.0194,7.0031,7.0113,34000.0
2008-05-06 15:20:00,8.58,8.59,8.58,8.59,7300.0,7.0031,7.0113,7.0031,7.0113,7300.0
2008-05-06 15:25:00,8.59,8.6,8.58,8.6,25400.0,7.0113,7.0194,7.0031,7.0194,25400.0
2008-05-06 15:30:00,8.6,8.6,8.59,8.59,16500.0,7.0194,7.0194,7.0113,7.0113,16500.0
2008-05-06 15:35:00,8.59,8.61,8.59,8.6,72900.0,7.0113,7.0276,7.0113,7.0194,72900.0
2008-05-06 15:40:00,8.6,8.61,8.59,8.59,37500.0,7.0194,7.0276,7.0113,7.0113,37500.0
2008-05-06 15:45:00,8.59,8.6,8.57,8.57,44100.0,7.0113,7.0194,6.995,6.995,44100.0
2008-05-06 15:50:00,8.58,8.58,8.56,8.56,46100.0,7.0031,7.0031,6.9868,6.9868,46100.0
2008-05-06 15:55:00,8.56,8.57,8.55,8.55,84300.0,6.9868,6.995,6.9786,6.9786,84300.0
2008-05-07 09:30:00,8.54,8.59,8.43,8.45,15200.0,6.9705,7.0113,6.8807,6.897,15200.0
2008-05-07 09:35:00,8.45,8.5,8.45,8.49,17600.0,6.897,6.9378,6.897,6.9297,17600.0
2008-05-07 09:40:00,8.48,8.48,8.42,8.45,11900.0,6.9215,6.9215,6.8725,6.897,11900.0
2008-05-07 09:45:00,8.44,8.55,8.44,8.53,34200.0,6.8888,6.9786,6.8888,6.9623,34200.0
2008-05-07 09:50:00,8.53,8.58,8.53,8.54,19200.0,6.9623,7.0031,6.9623,6.9705,19200.0
2008-05-07 09:55:00,8.54,8.55,8.5,8.5,13000.0,6.9705,6.9786,6.9378,6.9378,13000.0
2008-05-07 10:00:00,8.5,8.5,8.44,8.47,20000.0,6.9378,6.9378,6.8888,6.9133,20000.0
2008-05-07 10:05:00,8.48,8.49,8.47,8.48,6400.0,6.9215,6.9297,6.9133,6.9215,6400.0
2008-05-07 10:10:00,8.48,8.51,8.46,8.51,14600.0,6.9215,6.946,6.9052,6.946,14600.0
2008-05-07 10:15:00,8.51,8.52,8.51,8.52,6500.0,6.946,6.9541,6.946,6.9541,6500.0
2008-05-07 10:20:00,8.52,8.52,8.51,8.52,5800.0,6.9541,6.9541,6.946,6.9541,5800.0
2008-05-07 10:25:00,8.52,8.52,8.49,8.49,15800.0,6.9541,6.9541,6.9297,6.9297,15800.0
2008-05-07 10:30:00,8.5,8.52,8.49,8.52,54900.0,6.9378,6.9541,6.9297,6.9541,54900.0
2008-05-07 10:35:00,8.51,8.51,8.49,8.51,34800.0,6.946,6.946,6.9297,6.946,34800.0
2008-05-07 10:40:00,8.51,8.55,8.5,8.55,24000.0,6.946,6.9786,6.9378,6.9786,24000.0
2008-05-07 10:45:00,8.55,8.57,8.51,8.54,58800.0,6.9786,6.995,6.946,6.9705,58800.0
2008-05-07 10:50:00,8.53,8.54,8.51,8.52,17000.0,6.9623,6.9705,6.946,6.9541,17000.0
2008-05-07 10:55:00,8.51,8.53,8.47,8.47,50200.0,6.946,6.9623,6.9133,6.9133,50200.0
2008-05-07 11:00:00,8.47,8.49,8.45,8.48,40000.0,6.9133,6.9297,6.897,6.9215,40000.0
2008-05-07 11:05:00,8.48,8.49,8.46,8.49,60800.0,6.9215,6.9297,6.9052,6.9297,60800.0
2008-05-07 11:10:00,8.49,8.5,8.45,8.45,34700.0,6.9297,6.9378,6.897,6.897,34700.0
2008-05-07 11:15:00,8.45,8.45,8.39,8.43,55000.0,6.897,6.897,6.848,6.8807,55000.0
2008-05-07 11:20:00,8.43,8.43,8.42,8.43,9100.0,6.8807,6.8807,6.8725,6.8807,9100.0
2008-05-07 11:25:00,8.43,8.43,8.37,8.37,69000.0,6.8807,6.8807,6.8317,6.8317,69000.0
2008-05-07 11:30:00,8.37,8.39,8.35,8.38,93000.0,6.8317,6.848,6.8154,6.8399,93000.0
2008-05-07 11:35:00,8.38,8.38,8.35,8.35,25600.0,6.8399,6.8399,6.8154,6.8154,25600.0
2008-05-07 11:40:00,8.35,8.38,8.35,8.37,28300.0,6.8154,6.8399,6.8154,6.8317,28300.0
2008-05-07 11:45:00,8.37,8.38,8.37,8.37,10300.0,6.8317,6.8399,6.8317,6.8317,10300.0
2008-05-07 11:50:00,8.37,8.38,8.37,8.37,21300.0,6.8317,6.8399,6.8317,6.8317,21300.0
2008-05-07 11:55:00,8.37,8.38,8.35,8.35,26500.0,6.8317,6.8399,6.8154,6.8154,26500.0
2008-05-07 12:00:00,8.35,8.39,8.35,8.39,53900.0,6.8154,6.848,6.8154,6.848,53900.0
2008-05-07 12:05:00,8.38,8.39,8.37,8.38,70900.0,6.8399,6.848,6.8317,6.8399,70900.0
2008-05-07 12:10:00,8.39,8.4,8.38,8.39,16700.0,6.848,6.8562,6.8399,6.848,16700.0
2008-05-07 12:15:00,8.39,8.42,8.39,8.42,27500.0,6.848,6.8725,6.848,6.8725,27500.0
2008-05-07 12:20:00,8.42,8.43,8.42,8.43,31100.0,6.8725,6.8807,6.8725,6.8807,31100.0
2008-05-07 12:25:00,8.43,8.43,8.41,8.41,29400.0,6.8807,6.8807,6.8644,6.8644,29400.0
2008-05-07 12:30:00,8.41,8.43,8.41,8.42,14900.0,6.8644,6.8807,6.8644,6.8725,14900.0
2008-05-07 12:35:00,8.42,8.43,8.42,8.42,6400.0,6.8725,6.8807,6.8725,6.8725,6400.0
2008-05-07 12:40:00,8.43,8.43,8.42,8.42,10700.0,6.8807,6.8807,6.8725,6.8725,10700.0
2008-05-07 12:45:00,8.43,8.43,8.42,8.42,3100.0,6.8807,6.8807,6.8725,6.8725,3100.0
2008-05-07 12:50:00,8.42,8.43,8.42,8.43,12500.0,6.8725,6.8807,6.8725,6.8807,12500.0
2008-05-07 12:55:00,8.43,8.43,8.42,8.43,8600.0,6.8807,6.8807,6.8725,6.8807,8600.0
2008-05-07 13:00:00,8.42,8.43,8.41,8.41,21000.0,6.8725,6.8807,6.8644,6.8644,21000.0
2008-05-07 13:05:00,8.41,8.42,8.38,8.38,55600.0,6.8644,6.8725,6.8399,6.8399,55600.0
2008-05-07 13:10:00,8.37,8.37,8.35,8.35,15700.0,6.8317,6.8317,6.8154,6.8154,15700.0
2008-05-07 13:15:00,8.36,8.37,8.35,8.36,17800.0,6.8235,6.8317,6.8154,6.8235,17800.0
2008-05-07 13:20:00,8.36,8.36,8.35,8.35,13500.0,6.8235,6.8235,6.8154,6.8154,13500.0
2008-05-07 13:25:00,8.35,8.38,8.35,8.37,21400.0,6.8154,6.8399,6.8154,6.8317,21400.0
2008-05-07 13:30:00,8.37,8.38,8.36,8.37,7000.0,6.8317,6.8399,6.8235,6.8317,7000.0
2008-05-07 13:35:00,8.36,8.38,8.36,8.38,12600.0,6.8235,6.8399,6.8235,6.8399,12600.0
2008-05-07 13:40:00,8.38,8.38,8.34,8.34,28400.0,6.8399,6.8399,6.8072,6.8072,28400.0
2008-05-07 13:45:00,8.33,8.35,8.33,8.35,14100.0,6.7991,6.8154,6.7991,6.8154,14100.0
2008-05-07 13:50:00,8.36,8.36,8.34,8.34,22700.0,6.8235,6.8235,6.8072,6.8072,22700.0
2008-05-07 13:55:00,8.34,8.34,8.31,8.32,21400.0,6.8072,6.8072,6.7827,6.7909,21400.0
2008-05-07 14:00:00,8.31,8.32,8.3,8.3,18700.0,6.7827,6.7909,6.7746,6.7746,18700.0
2008-05-07 14:05:00,8.3,8.34,8.3,8.34,22600.0,6.7746,6.8072,6.7746,6.8072,22600.0
2008-05-07 14:10:00,8.34,8.34,8.33,8.34,3600.0,6.8072,6.8072,6.7991,6.8072,3600.0
2008-05-07 14:15:00,8.33,8.34,8.32,8.33,24100.0,6.7991,6.8072,6.7909,6.7991,24100.0
2008-05-07 14:20:00,8.33,8.33,8.31,8.31,19800.0,6.7991,6.7991,6.7827,6.7827,19800.0
2008-05-07 14:25:00,8.31,8.32,8.3,8.31,34300.0,6.7827,6.7909,6.7746,6.7827,34300.0
2008-05-07 14:30:00,8.31,8.32,8.3,8.31,21300.0,6.7827,6.7909,6.7746,6.7827,21300.0
2008-05-07 14:35:00,8.31,8.32,8.3,8.31,37400.0,6.7827,6.7909,6.7746,6.7827,37400.0
2008-05-07 14:40:00,8.32,8.32,8.31,8.32,6800.0,6.7909,6.7909,6.7827,6.7909,6800.0
2008-05-07 14:45:00,8.32,8.32,8.3,8.3,25300.0,6.7909,6.7909,6.7746,6.7746,25300.0
2008-05-07 14:50:00,8.31,8.32,8.31,8.31,19700.0,6.7827,6.7909,6.7827,6.7827,19700.0
2008-05-07 14:55:00,8.31,8.32,8.31,8.31,28300.0,6.7827,6.7909,6.7827,6.7827,28300.0
2008-05-07 15:00:00,8.31,8.32,8.3,8.31,29800.0,6.7827,6.7909,6.7746,6.7827,29800.0
2008-05-07 15:05:00,8.3,8.31,8.29,8.3,50900.0,6.7746,6.7827,6.7664,6.7746,50900.0
2008-05-07 15:10:00,8.3,8.33,8.3,8.33,47700.0,6.7746,6.7991,6.7746,6.7991,47700.0
2008-05-07 15:15:00,8.32,8.38,8.32,8.34,85600.0,6.7909,6.8399,6.7909,6.8072,85600.0
2008-05-07 15:20:00,8.33,8.33,8.28,8.29,31300.0,6.7991,6.7991,6.7583,6.7664,31300.0
2008-05-07 15:25:00,8.28,8.29,8.26,8.27,33700.0,6.7583,6.7664,6.7419,6.7501,33700.0
2008-05-07 15:30:00,8.27,8.3,8.27,8.29,45600.0,6.7501,6.7746,6.7501,6.7664,45600.0
2008-05-07 15:35:00,8.3,8.31,8.29,8.31,24300.0,6.7746,6.7827,6.7664,6.7827,24300.0
2008-05-07 15:40:00,8.31,8.32,8.28,8.29,37900.0,6.7827,6.7909,6.7583,6.7664,37900.0
2008-05-07 15:45:00,8.29,8.32,8.29,8.31,26500.0,6.7664,6.7909,6.7664,6.7827,26500.0
2008-05-07 15:50:00,8.31,8.31,8.27,8.31,108000.0,6.7827,6.7827,6.7501,6.7827,108000.0
2008-05-07 15:55:00,8.3,8.31,8.27,8.31,62100.0,6.7746,6.7827,6.7501,6.7827,62100.0
2008-05-08 09:30:00,8.31,8.32,8.24,8.27,51800.0,6.7827,6.7909,6.7256,6.7501,51800.0
2008-05-08 09:35:00,8.26,8.27,8.23,8.26,34000.0,6.7419,6.7501,6.7174,6.7419,34000.0
2008-05-08 09:40:00,8.26,8.27,8.25,8.27,27700.0,6.7419,6.7501,6.7338,6.7501,27700.0
2008-05-08 09:45:00,8.26,8.28,8.24,8.28,49100.0,6.7419,6.7583,6.7256,6.7583,49100.0
2008-05-08 09:50:00,8.29,8.34,8.29,8.33,27000.0,6.7664,6.8072,6.7664,6.7991,27000.0
2008-05-08 09:55:00,8.33,8.36,8.27,8.28,62600.0,6.7991,6.8235,6.7501,6.7583,62600.0
2008-05-08 10:00:00,8.28,8.29,8.22,8.28,36100.0,6.7583,6.7664,6.7093,6.7583,36100.0
2008-05-08 10:05:00,8.27,8.27,8.24,8.25,45900.0,6.7501,6.7501,6.7256,6.7338,45900.0
2008-05-08 10:10:00,8.25,8.27,8.23,8.25,58200.0,6.7338,6.7501,6.7174,6.7338,58200.0
2008-05-08 10:15:00,8.25,8.26,8.18,8.2,36800.0,6.7338,6.7419,6.6766,6.693,36800.0
2008-05-08 10:20:00,8.2,8.22,8.19,8.21,17300.0,6.693,6.7093,6.6848,6.7011,17300.0
2008-05-08 10:25:00,8.21,8.25,8.21,8.24,27900.0,6.7011,6.7338,6.7011,6.7256,27900.0
2008-05-08 10:30:00,8.25,8.26,8.21,8.22,27100.0,6.7338,6.7419,6.7011,6.7093,27100.0
2008-05-08 10:35:00,8.23,8.23,8.18,8.2,57400.0,6.7174,6.7174,6.6766,6.693,57400.0
2008-05-08 10:40:00,8.21,8.26,8.21,8.25,50200.0,6.7011,6.7419,6.7011,6.7338,50200.0
2008-05-08 10:45:00,8.25,8.25,8.23,8.23,19700.0,6.7338,6.7338,6.7174,6.7174,19700.0
2008-05-08 10:50:00,8.23,8.25,8.23,8.24,21500.0,6.7174,6.7338,6.7174,6.7256,21500.0
2008-05-08 10:55:00,8.25,8.34,8.24,8.33,25600.0,6.7338,6.8072,6.7256,6.7991,25600.0
2008-05-08 11:00:00,8.34,8.4,8.34,8.35,57300.0,6.8072,6.8562,6.8072,6.8154,57300.0
2008-05-08 11:05:00,8.35,8.45,8.35,8.45,42900.0,6.8154,6.897,6.8154,6.897,42900.0
2008-05-08 11:10:00,8.45,8.45,8.39,8.41,42900.0,6.897,6.897,6.848,6.8644,42900.0
2008-05-08 11:15:00,8.41,8.42,8.38,8.39,14100.0,6.8644,6.8725,6.8399,6.848,14100.0
2008-05-08 11:20:00,8.39,8.47,8.39,8.47,45000.0,6.848,6.9133,6.848,6.9133,45000.0
2008-05-08 11:25:00,8.47,8.48,8.44,8.44,35300.0,6.9133,6.9215,6.8888,6.8888,35300.0
2008-05-08 11:30:00,8.44,8.45,8.42,8.45,26400.0,6.8888,6.897,6.8725,6.897,26400.0
2008-05-08 11:35:00,8.45,8.45,8.37,8.37,37200.0,6.897,6.897,6.8317,6.8317,37200.0
2008-05-08 11:40:00,8.37,8.38,8.35,8.36,22000.0,6.8317,6.8399,6.8154,6.8235,22000.0
2008-05-08 11:45:00,8.35,8.38,8.34,8.38,26300.0,6.8154,6.8399,6.8072,6.8399,26300.0
2008-05-08 11:50:00,8.38,8.4,8.32,8.36,44500.0,6.8399,6.8562,6.7909,6.8235,44500.0
2008-05-08 11:55:00,8.35,8.35,8.33,8.34,23200.0,6.8154,6.8154,6.7991,6.8072,23200.0
2008-05-08 12:00:00,8.33,8.34,8.33,8.34,16200.0,6.7991,6.8072,6.7991,6.8072,16200.0
2008-05-08 12:05:00,8.34,8.34,8.32,8.33,23400.0,6.8072,6.8072,6.7909,6.7991,23400.0
2008-05-08 12:10:00,8.33,8.34,8.31,8.31,43600.0,6.7991,6.8072,6.7827,6.7827,43600.0
2008-05-08 12:15:00,8.31,8.31,8.27,8.27,36700.0,6.7827,6.7827,6.7501,6.7501,36700.0
2008-05-08 12:20:00,8.27,8.31,8.27,8.31,25000.0,6.7501,6.7827,6.7501,6.7827,25000.0
2008-05-08 12:25:00,8.32,8.33,8.29,8.3,26700.0,6.7909,6.7991,6.7664,6.7746,26700.0
2008-05-08 12:30:00,8.29,8.32,8.29,8.31,7400.0,6.7664,6.7909,6.7664,6.7827,7400.0
2008-05-08 12:35:00,8.32,8.32,8.3,8.3,10200.0,6.7909,6.7909,6.7746,6.7746,10200.0
2008-05-08 12:40:00,8.31,8.31,8.3,8.31,9700.0,6.7827,6.7827,6.7746,6.7827,9700.0
2008-05-08 12:45:00,8.31,8.32,8.31,8.32,12700.0,6.7827,6.7909,6.7827,6.7909,12700.0
2008-05-08 12:50:00,8.32,8.34,8.32,8.34,18800.0,6.7909,6.8072,6.7909,6.8072,18800.0
2008-05-08 12:55:00,8.34,8.34,8.32,8.33,21100.0,6.8072,6.8072,6.7909,6.7991,21100.0
2008-05-08 13:00:00,8.33,8.34,8.31,8.32,31100.0,6.7991,6.8072,6.7827,6.7909,31100.0
2008-05-08 13:05:00,8.32,8.32,8.3,8.3,15300.0,6.7909,6.7909,6.7746,6.7746,15300.0
2008-05-08 13:10:00,8.31,8.31,8.25,8.25,30200.0,6.7827,6.7827,6.7338,6.7338,30200.0
2008-05-08 13:15:00,8.25,8.29,8.25,8.29,28700.0,6.7338,6.7664,6.7338,6.7664,28700.0
2008-05-08 13:20:00,8.29,8.32,8.29,8.31,37100.0,6.7664,6.7909,6.7664,6.7827,37100.0
2008-05-08 13:25:00,8.31,8.35,8.31,8.34,60900.0,6.7827,6.8154,6.7827,6.8072,60900.0
2008-05-08 13:30:00,8.34,8.36,8.34,8.36,14500.0,6.8072,6.8235,6.8072,6.8235,14500.0
2008-05-08 13:35:00,8.36,8.36,8.34,8.34,50500.0,6.8235,6.8235,6.8072,6.8072,50500.0
2008-05-08 13:40:00,8.34,8.39,8.34,8.39,32200.0,6.8072,6.848,6.8072,6.848,32200.0
2008-05-08 13:45:00,8.38,8.42,8.38,8.41,19400.0,6.8399,6.8725,6.8399,6.8644,19400.0
2008-05-08 13:50:00,8.41,8.42,8.39,8.39,148600.0,6.8644,6.8725,6.848,6.848,148600.0
2008-05-08 13:55:00,8.39,8.39,8.36,8.38,17200.0,6.848,6.848,6.8235,6.8399,17200.0
2008-05-08 14:00:00,8.38,8.38,8.36,8.36,25400.0,6.8399,6.8399,6.8235,6.8235,25400.0
2008-05-08 14:05:00,8.36,8.37,8.36,8.36,23200.0,6.8235,6.8317,6.8235,6.8235,23200.0
2008-05-08 14:10:00,8.36,8.37,8.36,8.36,7600.0,6.8235,6.8317,6.8235,6.8235,7600.0
2008-05-08 14:15:00,8.37,8.37,8.34,8.35,83200.0,6.8317,6.8317,6.8072,6.8154,83200.0
2008-05-08 14:20:00,8.34,8.35,8.33,8.33,10600.0,6.8072,6.8154,6.7991,6.7991,10600.0
2008-05-08 14:25:00,8.34,8.34,8.32,8.32,16600.0,6.8072,6.8072,6.7909,6.7909,16600.0
2008-05-08 14:30:00,8.32,8.33,8.3,8.33,28700.0,6.7909,6.7991,6.7746,6.7991,28700.0
2008-05-08 14:35:00,8.34,8.36,8.33,8.33,33200.0,6.8072,6.8235,6.7991,6.7991,33200.0
2008-05-08 14:40:00,8.32,8.32,8.29,8.29,23100.0,6.7909,6.7909,6.7664,6.7664,23100.0
2008-05-08 14:45:00,8.29,8.3,8.29,8.29,12400.0,6.7664,6.7746,6.7664,6.7664,12400.0
2008-05-08 14:50:00,8.3,8.31,8.29,8.31,24400.0,6.7746,6.7827,6.7664,6.7827,24400.0
2008-05-08 14:55:00,8.31,8.32,8.3,8.3,22600.0,6.7827,6.7909,6.7746,6.7746,22600.0
2008-05-08 15:00:00,8.3,8.35,8.3,8.34,30900.0,6.7746,6.8154,6.7746,6.8072,30900.0
2008-05-08 15:05:00,8.35,8.35,8.29,8.32,60400.0,6.8154,6.8154,6.7664,6.7909,60400.0
2008-05-08 15:10:00,8.33,8.33,8.3,8.31,33300.0,6.7991,6.7991,6.7746,6.7827,33300.0
2008-05-08 15:15:00,8.31,8.32,8.31,8.32,23600.0,6.7827,6.7909,6.7827,6.7909,23600.0
2008-05-08 15:20:00,8.32,8.32,8.28,8.29,41500.0,6.7909,6.7909,6.7583,6.7664,41500.0
2008-05-08 15:25:00,8.28,8.36,8.28,8.33,78100.0,6.7583,6.8235,6.7583,6.7991,78100.0
2008-05-08 15:30:00,8.34,8.36,8.34,8.35,328300.0,6.8072,6.8235,6.8072,6.8154,328300.0
2008-05-08 15:35:00,8.35,8.36,8.35,8.35,42600.0,6.8154,6.8235,6.8154,6.8154,42600.0
2008-05-08 15:40:00,8.35,8.36,8.34,8.34,491800.0,6.8154,6.8235,6.8072,6.8072,491800.0
2008-05-08 15:45:00,8.35,8.36,8.33,8.34,30000.0,6.8154,6.8235,6.7991,6.8072,30000.0
2008-05-08 15:50:00,8.34,8.35,8.28,8.32,228900.0,6.8072,6.8154,6.7583,6.7909,228900.0
2008-05-08 15:55:00,8.31,8.39,8.31,8.39,333100.0,6.7827,6.848,6.7827,6.848,333100.0
2008-05-09 09:30:00,8.27,8.3,8.23,8.27,56400.0,6.7501,6.7746,6.7174,6.7501,56400.0
2008-05-09 09:35:00,8.27,8.38,8.27,8.38,17500.0,6.7501,6.8399,6.7501,6.8399,17500.0
2008-05-09 09:40:00,8.38,8.38,8.33,8.34,24200.0,6.8399,6.8399,6.7991,6.8072,24200.0
2008-05-09 09:45:00,8.36,8.36,8.32,8.33,15600.0,6.8235,6.8235,6.7909,6.7991,15600.0
2008-05-09 09:50:00,8.32,8.35,8.3,8.31,23200.0,6.7909,6.8154,6.7746,6.7827,23200.0
2008-05-09 09:55:00,8.31,8.31,8.24,8.24,17600.0,6.7827,6.7827,6.7256,6.7256,17600.0
2008-05-09 10:00:00,8.24,8.35,8.24,8.32,32500.0,6.7256,6.8154,6.7256,6.7909,32500.0
2008-05-09 10:05:00,8.32,8.33,8.3,8.33,12100.0,6.7909,6.7991,6.7746,6.7991,12100.0
2008-05-09 10:10:00,8.32,8.33,8.31,8.33,10100.0,6.7909,6.7991,6.7827,6.7991,10100.0
2008-05-09 10:15:00,8.33,8.37,8.33,8.37,23000.0,6.7991,6.8317,6.7991,6.8317,23000.0
2008-05-09 10:20:00,8.37,8.38,8.35,8.36,24000.0,6.8317,6.8399,6.8154,6.8235,24000.0
2008-05-09 10:25:00,8.36,8.37,8.34,8.34,14000.0,6.8235,6.8317,6.8072,6.8072,14000.0
2008-05-09 10:30:00,8.34,8.38,8.34,8.38,26300.0,6.8072,6.8399,6.8072,6.8399,26300.0
2008-05-09 10:35:00,8.37,8.38,8.37,8.37,18500.0,6.8317,6.8399,6.8317,6.8317,18500.0
2008-05-09 10:40:00,8.37,8.4,8.37,8.38,52300.0,6.8317,6.8562,6.8317,6.8399,52300.0
2008-05-09 10:45:00,8.38,8.44,8.38,8.41,43000.0,6.8399,6.8888,6.8399,6.8644,43000.0
2008-05-09 10:50:00,8.41,8.41,8.32,8.33,31900.0,6.8644,6.8644,6.7909,6.7991,31900.0
2008-05-09 10:55:00,8.34,8.35,8.32,8.35,13800.0,6.8072,6.8154,6.7909,6.8154,13800.0
2008-05-09 11:00:00,8.34,8.35,8.31,8.32,18100.0,6.8072,6.8154,6.7827,6.7909,18100.0
2008-05-09 11:05:00,8.32,8.33,8.31,8.31,12000.0,6.7909,6.7991,6.7827,6.7827,12000.0
2008-05-09 11:10:00,8.31,8.32,8.29,8.3,16000.0,6.7827,6.7909,6.7664,6.7746,16000.0
2008-05-09 11:15:00,8.29,8.3,8.29,8.3,7700.0,6.7664,6.7746,6.7664,6.7746,7700.0
2008-05-09 11:20:00,8.3,8.3,8.26,8.27,24000.0,6.7746,6.7746,6.7419,6.7501,24000.0
2008-05-09 11:25:00,8.26,8.27,8.26,8.27,21900.0,6.7419,6.7501,6.7419,6.7501,21900.0
2008-05-09 11:30:00,8.26,8.27,8.24,8.24,19500.0,6.7419,6.7501,6.7256,6.7256,19500.0
2008-05-09 11:35:00,8.23,8.27,8.23,8.26,76000.0,6.7174,6.7501,6.7174,6.7419,76000.0
2008-05-09 11:40:00,8.26,8.27,8.25,8.25,16500.0,6.7419,6.7501,6.7338,6.7338,16500.0
2008-05-09 11:45:00,8.25,8.25,8.23,8.23,13000.0,6.7338,6.7338,6.7174,6.7174,13000.0
2008-05-09 11:50:00,8.23,8.26,8.23,8.26,48600.0,6.7174,6.7419,6.7174,6.7419,48600.0
2008-05-09 11:55:00,8.26,8.3,8.26,8.29,31900.0,6.7419,6.7746,6.7419,6.7664,31900.0
2008-05-09 12:00:00,8.29,8.3,8.27,8.28,17500.0,6.7664,6.7746,6.7501,6.7583,17500.0
2008-05-09 12:05:00,8.27,8.28,8.26,8.26,9500.0,6.7501,6.7583,6.7419,6.7419,9500.0
2008-05-09 12:10:00,8.26,8.26,8.25,8.25,5300.0,6.7419,6.7419,6.7338,6.7338,5300.0
2008-05-09 12:15:00,8.26,8.26,8.25,8.26,4200.0,6.7419,6.7419,6.7338,6.7419,4200.0
2008-05-09 12:20:00,8.26,8.26,8.25,8.26,19400.0,6.7419,6.7419,6.7338,6.7419,19400.0
2008-05-09 12:25:00,8.25,8.26,8.25,8.25,8600.0,6.7338,6.7419,6.7338,6.7338,8600.0
2008-05-09 12:30:00,8.25,8.26,8.25,8.25,9000.0,6.7338,6.7419,6.7338,6.7338,9000.0
2008-05-09 12:35:00,8.25,8.27,8.24,8.27,35000.0,6.7338,6.7501,6.7256,6.7501,35000.0
2008-05-09 12:40:00,8.27,8.27,8.27,8.27,3300.0,6.7501,6.7501,6.7501,6.7501,3300.0
2008-05-09 12:45:00,8.28,8.28,8.27,8.28,3000.0,6.7583,6.7583,6.7501,6.7583,3000.0
2008-05-09 12:50:00,8.28,8.29,8.27,8.29,11000.0,6.7583,6.7664,6.7501,6.7664,11000.0
2008-05-09 12:55:00,8.29,8.29,8.28,8.29,5600.0,6.7664,6.7664,6.7583,6.7664,5600.0
2008-05-09 13:00:00,8.29,8.29,8.27,8.27,23600.0,6.7664,6.7664,6.7501,6.7501,23600.0
2008-05-09 13:05:00,8.27,8.31,8.27,8.29,46400.0,6.7501,6.7827,6.7501,6.7664,46400.0
2008-05-09 13:10:00,8.28,8.29,8.28,8.29,7300.0,6.7583,6.7664,6.7583,6.7664,7300.0
2008-05-09 13:15:00,8.29,8.29,8.28,8.29,4200.0,6.7664,6.7664,6.7583,6.7664,4200.0
2008-05-09 13:20:00,8.28,8.29,8.28,8.28,18700.0,6.7583,6.7664,6.7583,6.7583,18700.0
2008-05-09 13:25:00,8.29,8.29,8.28,8.28,3800.0,6.7664,6.7664,6.7583,6.7583,3800.0
2008-05-09 13:30:00,8.29,8.29,8.24,8.24,41300.0,6.7664,6.7664,6.7256,6.7256,41300.0
2008-05-09 13:35:00,8.25,8.25,8.24,8.24,23700.0,6.7338,6.7338,6.7256,6.7256,23700.0
2008-05-09 13:40:00,8.25,8.25,8.24,8.25,2300.0,6.7338,6.7338,6.7256,6.7338,2300.0
2008-05-09 13:45:00,8.25,8.27,8.24,8.27,29600.0,6.7338,6.7501,6.7256,6.7501,29600.0
2008-05-09 13:50:00,8.27,8.29,8.27,8.28,21200.0,6.7501,6.7664,6.7501,6.7583,21200.0
2008-05-09 13:55:00,8.28,8.3,8.28,8.3,21600.0,6.7583,6.7746,6.7583,6.7746,21600.0
2008-05-09 14:00:00,8.29,8.3,8.29,8.3,13100.0,6.7664,6.7746,6.7664,6.7746,13100.0
2008-05-09 14:05:00,8.29,8.3,8.29,8.3,6600.0,6.7664,6.7746,6.7664,6.7746,6600.0
2008-05-09 14:10:00,8.3,8.3,8.29,8.3,5700.0,6.7746,6.7746,6.7664,6.7746,5700.0
2008-05-09 14:15:00,8.3,8.3,8.29,8.3,18000.0,6.7746,6.7746,6.7664,6.7746,18000.0
2008-05-09 14:20:00,8.29,8.3,8.24,8.24,37700.0,6.7664,6.7746,6.7256,6.7256,37700.0
2008-05-09 14:25:00,8.25,8.27,8.24,8.24,23700.0,6.7338,6.7501,6.7256,6.7256,23700.0
2008-05-09 14:30:00,8.24,8.27,8.24,8.27,48600.0,6.7256,6.7501,6.7256,6.7501,48600.0
2008-05-09 14:35:00,8.26,8.28,8.26,8.28,20100.0,6.7419,6.7583,6.7419,6.7583,20100.0
2008-05-09 14:40:00,8.29,8.29,8.25,8.27,43700.0,6.7664,6.7664,6.7338,6.7501,43700.0
2008-05-09 14:45:00,8.26,8.27,8.26,8.27,5200.0,6.7419,6.7501,6.7419,6.7501,5200.0
2008-05-09 14:50:00,8.26,8.27,8.26,8.26,7700.0,6.7419,6.7501,6.7419,6.7419,7700.0
2008-05-09 14:55:00,8.27,8.28,8.26,8.27,15300.0,6.7501,6.7583,6.7419,6.7501,15300.0
2008-05-09 15:00:00,8.27,8.28,8.26,8.26,16400.0,6.7501,6.7583,6.7419,6.7419,16400.0
2008-05-09 15:05:00,8.27,8.27,8.26,8.27,4100.0,6.7501,6.7501,6.7419,6.7501,4100.0
2008-05-09 15:10:00,8.27,8.27,8.26,8.27,10500.0,6.7501,6.7501,6.7419,6.7501,10500.0
2008-05-09 15:15:00,8.26,8.27,8.26,8.26,8900.0,6.7419,6.7501,6.7419,6.7419,8900.0
2008-05-09 15:20:00,8.27,8.27,8.26,8.27,17200.0,6.7501,6.7501,6.7419,6.7501,17200.0
2008-05-09 15:25:00,8.27,8.3,8.26,8.29,53700.0,6.7501,6.7746,6.7419,6.7664,53700.0
2008-05-09 15:30:00,8.29,8.29,8.28,8.28,15100.0,6.7664,6.7664,6.7583,6.7583,15100.0
2008-05-09 15:35:00,8.29,8.29,8.27,8.27,22500.0,6.7664,6.7664,6.7501,6.7501,22500.0
2008-05-09 15:40:00,8.27,8.28,8.27,8.28,12000.0,6.7501,6.7583,6.7501,6.7583,12000.0
2008-05-09 15:45:00,8.27,8.29,8.26,8.29,60200.0,6.7501,6.7664,6.7419,6.7664,60200.0
2008-05-09 15:50:00,8.29,8.29,8.27,8.28,35000.0,6.7664,6.7664,6.7501,6.7583,35000.0
2008-05-09 15:55:00,8.28,8.29,8.27,8.28,32900.0,6.7583,6.7664,6.7501,6.7583,32900.0
2008-05-12 09:30:00,8.3,8.3,8.23,8.27,527500.0,6.7746,6.7746,6.7174,6.7501,527500.0
2008-05-12 09:35:00,8.26,8.29,8.25,8.28,11300.0,6.7419,6.7664,6.7338,6.7583,11300.0
2008-05-12 09:40:00,8.28,8.28,8.23,8.23,61500.0,6.7583,6.7583,6.7174,6.7174,61500.0
2008-05-12 09:45:00,8.23,8.28,8.23,8.27,17800.0,6.7174,6.7583,6.7174,6.7501,17800.0
2008-05-12 09:50:00,8.27,8.28,8.21,8.26,37100.0,6.7501,6.7583,6.7011,6.7419,37100.0
2008-05-12 09:55:00,8.26,8.28,8.24,8.26,33000.0,6.7419,6.7583,6.7256,6.7419,33000.0
2008-05-12 10:00:00,8.26,8.29,8.24,8.27,82100.0,6.7419,6.7664,6.7256,6.7501,82100.0
2008-05-12 10:05:00,8.27,8.27,8.24,8.25,50000.0,6.7501,6.7501,6.7256,6.7338,50000.0
2008-05-12 10:10:00,8.26,8.27,8.25,8.26,7900.0,6.7419,6.7501,6.7338,6.7419,7900.0
2008-05-12 10:15:00,8.27,8.27,8.26,8.27,46400.0,6.7501,6.7501,6.7419,6.7501,46400.0
2008-05-12 10:20:00,8.27,8.3,8.26,8.3,13800.0,6.7501,6.7746,6.7419,6.7746,13800.0
2008-05-12 10:25:00,8.3,8.3,8.28,8.29,29800.0,6.7746,6.7746,6.7583,6.7664,29800.0
2008-05-12 10:30:00,8.29,8.29,8.27,8.29,15900.0,6.7664,6.7664,6.7501,6.7664,15900.0
2008-05-12 10:35:00,8.29,8.33,8.29,8.31,96400.0,6.7664,6.7991,6.7664,6.7827,96400.0
2008-05-12 10:40:00,8.31,8.35,8.31,8.33,52200.0,6.7827,6.8154,6.7827,6.7991,52200.0
2008-05-12 10:45:00,8.33,8.37,8.32,8.37,66000.0,6.7991,6.8317,6.7909,6.8317,66000.0
2008-05-12 10:50:00,8.37,8.39,8.37,8.37,26800.0,6.8317,6.848,6.8317,6.8317,26800.0
2008-05-12 10:55:00,8.37,8.38,8.34,8.35,32100.0,6.8317,6.8399,6.8072,6.8154,32100.0
2008-05-12 11:00:00,8.35,8.4,8.34,8.39,86300.0,6.8154,6.8562,6.8072,6.848,86300.0
2008-05-12 11:05:00,8.4,8.44,8.38,8.38,38000.0,6.8562,6.8888,6.8399,6.8399,38000.0
2008-05-12 11:10:00,8.39,8.4,8.37,8.39,39000.0,6.848,6.8562,6.8317,6.848,39000.0
2008-05-12 11:15:00,8.39,8.39,8.36,8.36,36500.0,6.848,6.848,6.8235,6.8235,36500.0
2008-05-12 11:20:00,8.36,8.41,8.36,8.4,33300.0,6.8235,6.8644,6.8235,6.8562,33300.0
2008-05-12 11:25:00,8.4,8.41,8.39,8.4,14600.0,6.8562,6.8644,6.848,6.8562,14600.0
2008-05-12 11:30:00,8.4,8.41,8.4,8.41,6800.0,6.8562,6.8644,6.8562,6.8644,6800.0
2008-05-12 11:35:00,8.4,8.44,8.4,8.43,13700.0,6.8562,6.8888,6.8562,6.8807,13700.0
2008-05-12 11:40:00,8.44,8.46,8.43,8.45,30100.0,6.8888,6.9052,6.8807,6.897,30100.0
2008-05-12 11:45:00,8.44,8.5,8.44,8.5,34400.0,6.8888,6.9378,6.8888,6.9378,34400.0
2008-05-12 11:50:00,8.5,8.5,8.48,8.49,32700.0,6.9378,6.9378,6.9215,6.9297,32700.0
2008-05-12 11:55:00,8.48,8.49,8.47,8.48,28300.0,6.9215,6.9297,6.9133,6.9215,28300.0
2008-05-12 12:00:00,8.48,8.5,8.47,8.5,22700.0,6.9215,6.9378,6.9133,6.9378,22700.0
2008-05-12 12:05:00,8.5,8.51,8.49,8.51,26100.0,6.9378,6.946,6.9297,6.946,26100.0
2008-05-12 12:10:00,8.52,8.55,8.51,8.54,45400.0,6.9541,6.9786,6.946,6.9705,45400.0
2008-05-12 12:15:00,8.53,8.56,8.53,8.56,109400.0,6.9623,6.9868,6.9623,6.9868,109400.0
2008-05-12 12:20:00,8.56,8.56,8.55,8.55,22200.0,6.9868,6.9868,6.9786,6.9786,22200.0
2008-05-12 12:25:00,8.56,8.56,8.54,8.55,63700.0,6.9868,6.9868,6.9705,6.9786,63700.0
2008-05-12 12:30:00,8.54,8.55,8.53,8.55,62200.0,6.9705,6.9786,6.9623,6.9786,62200.0
2008-05-12 12:35:00,8.55,8.56,8.54,8.56,10700.0,6.9786,6.9868,6.9705,6.9868,10700.0
2008-05-12 12:40:00,8.56,8.56,8.54,8.54,11400.0,6.9868,6.9868,6.9705,6.9705,11400.0
2008-05-12 12:45:00,8.54,8.56,8.54,8.56,10100.0,6.9705,6.9868,6.9705,6.9868,10100.0
2008-05-12 12:50:00,8.55,8.55,8.54,8.54,17000.0,6.9786,6.9786,6.9705,6.9705,17000.0
2008-05-12 12:55:00,8.55,8.55,8.53,8.54,14700.0,6.9786,6.9786,6.9623,6.9705,14700.0
2008-05-12 13:00:00,8.53,8.53,8.52,8.52,23000.0,6.9623,6.9623,6.9541,6.9541,23000.0
2008-05-12 13:05:00,8.51,8.51,8.47,8.47,24400.0,6.946,6.946,6.9133,6.9133,24400.0
2008-05-12 13:10:00,8.48,8.48,8.47,8.47,6000.0,6.9215,6.9215,6.9133,6.9133,6000.0
2008-05-12 13:15:00,8.47,8.48,8.47,8.47,2800.0,6.9133,6.9215,6.9133,6.9133,2800.0
2008-05-12 13:20:00,8.48,8.48,8.46,8.48,19300.0,6.9215,6.9215,6.9052,6.9215,19300.0
2008-05-12 13:25:00,8.48,8.48,8.46,8.46,11200.0,6.9215,6.9215,6.9052,6.9052,11200.0
2008-05-12 13:30:00,8.46,8.47,8.44,8.44,23600.0,6.9052,6.9133,6.8888,6.8888,23600.0
2008-05-12 13:35:00,8.44,8.44,8.4,8.43,42700.0,6.8888,6.8888,6.8562,6.8807,42700.0
2008-05-12 13:40:00,8.43,8.45,8.43,8.45,11900.0,6.8807,6.897,6.8807,6.897,11900.0
2008-05-12 13:45:00,8.45,8.48,8.45,8.48,20900.0,6.897,6.9215,6.897,6.9215,20900.0
2008-05-12 13:50:00,8.48,8.48,8.43,8.43,22100.0,6.9215,6.9215,6.8807,6.8807,22100.0
2008-05-12 13:55:00,8.44,8.46,8.42,8.44,35500.0,6.8888,6.9052,6.8725,6.8888,35500.0
2008-05-12 14:00:00,8.44,8.48,8.44,8.48,19700.0,6.8888,6.9215,6.8888,6.9215,19700.0
2008-05-12 14:05:00,8.48,8.49,8.47,8.48,20900.0,6.9215,6.9297,6.9133,6.9215,20900.0
2008-05-12 14:10:00,8.48,8.53,8.48,8.52,24000.0,6.9215,6.9623,6.9215,6.9541,24000.0
2008-05-12 14:15:00,8.53,8.54,8.5,8.5,20900.0,6.9623,6.9705,6.9378,6.9378,20900.0
2008-05-12 14:20:00,8.49,8.5,8.44,8.45,82500.0,6.9297,6.9378,6.8888,6.897,82500.0
2008-05-12 14:25:00,8.46,8.52,8.46,8.5,35200.0,6.9052,6.9541,6.9052,6.9378,35200.0
2008-05-12 14:30:00,8.5,8.52,8.5,8.5,16200.0,6.9378,6.9541,6.9378,6.9378,16200.0
2008-05-12 14:35:00,8.5,8.51,8.49,8.5,30500.0,6.9378,6.946,6.9297,6.9378,30500.0
2008-05-12 14:40:00,8.51,8.51,8.5,8.51,4400.0,6.946,6.946,6.9378,6.946,4400.0
2008-05-12 14:45:00,8.51,8.53,8.49,8.53,88900.0,6.946,6.9623,6.9297,6.9623,88900.0
2008-05-12 14:50:00,8.53,8.54,8.52,8.53,319600.0,6.9623,6.9705,6.9541,6.9623,319600.0
2008-05-12 14:55:00,8.52,8.53,8.5,8.51,17300.0,6.9541,6.9623,6.9378,6.946,17300.0
2008-05-12 15:00:00,8.5,8.51,8.48,8.5,37700.0,6.9378,6.946,6.9215,6.9378,37700.0
2008-05-12 15:05:00,8.51,8.51,8.49,8.5,16700.0,6.946,6.946,6.9297,6.9378,16700.0
2008-05-12 15:10:00,8.5,8.5,8.49,8.49,12800.0,6.9378,6.9378,6.9297,6.9297,12800.0
2008-05-12 15:15:00,8.5,8.51,8.49,8.51,13300.0,6.9378,6.946,6.9297,6.946,13300.0
2008-05-12 15:20:00,8.5,8.53,8.5,8.53,12900.0,6.9378,6.9623,6.9378,6.9623,12900.0
2008-05-12 15:25:00,8.52,8.52,8.5,8.5,18900.0,6.9541,6.9541,6.9378,6.9378,18900.0
2008-05-12 15:30:00,8.51,8.51,8.48,8.48,36400.0,6.946,6.946,6.9215,6.9215,36400.0
2008-05-12 15:35:00,8.49,8.52,8.48,8.52,32800.0,6.9297,6.9541,6.9215,6.9541,32800.0
2008-05-12 15:40:00,8.51,8.51,8.48,8.49,37800.0,6.946,6.946,6.9215,6.9297,37800.0
2008-05-12 15:45:00,8.49,8.49,8.47,8.47,23900.0,6.9297,6.9297,6.9133,6.9133,23900.0
2008-05-12 15:50:00,8.48,8.49,8.46,8.46,48200.0,6.9215,6.9297,6.9052,6.9052,48200.0
2008-05-12 15:55:00,8.46,8.47,8.44,8.47,106100.0,6.9052,6.9133,6.8888,6.9133,106100.0
2008-05-13 09:30:00,8.5,8.57,8.47,8.55,9600.0,6.9378,6.995,6.9133,6.9786,9600.0
2008-05-13 09:35:00,8.56,8.56,8.52,8.54,18700.0,6.9868,6.9868,6.9541,6.9705,18700.0
2008-05-13 09:40:00,8.53,8.53,8.51,8.51,14500.0,6.9623,6.9623,6.946,6.946,14500.0
2008-05-13 09:45:00,8.51,8.58,8.5,8.57,25500.0,6.946,7.0031,6.9378,6.995,25500.0
2008-05-13 09:50:00,8.57,8.58,8.54,8.55,30600.0,6.995,7.0031,6.9705,6.9786,30600.0
2008-05-13 09:55:00,8.55,8.56,8.52,8.53,11200.0,6.9786,6.9868,6.9541,6.9623,11200.0
2008-05-13 10:00:00,8.53,8.58,8.52,8.52,35800.0,6.9623,7.0031,6.9541,6.9541,35800.0
2008-05-13 10:05:00,8.52,8.55,8.49,8.54,32200.0,6.9541,6.9786,6.9297,6.9705,32200.0
2008-05-13 10:10:00,8.53,8.55,8.52,8.52,17600.0,6.9623,6.9786,6.9541,6.9541,17600.0
2008-05-13 10:15:00,8.53,8.55,8.52,8.54,12800.0,6.9623,6.9786,6.9541,6.9705,12800.0
2008-05-13 10:20:00,8.55,8.57,8.55,8.57,17000.0,6.9786,6.995,6.9786,6.995,17000.0
2008-05-13 10:25:00,8.57,8.58,8.56,8.57,7400.0,6.995,7.0031,6.9868,6.995,7400.0
2008-05-13 10:30:00,8.58,8.58,8.55,8.56,29400.0,7.0031,7.0031,6.9786,6.9868,29400.0
2008-05-13 10:35:00,8.56,8.56,8.55,8.56,20600.0,6.9868,6.9868,6.9786,6.9868,20600.0
2008-05-13 10:40:00,8.55,8.56,8.51,8.51,13100.0,6.9786,6.9868,6.946,6.946,13100.0
2008-05-13 10:45:00,8.51,8.51,8.49,8.5,38200.0,6.946,6.946,6.9297,6.9378,38200.0
2008-05-13 10:50:00,8.5,8.51,8.5,8.5,15900.0,6.9378,6.946,6.9378,6.9378,15900.0
2008-05-13 10:55:00,8.5,8.5,8.49,8.5,14600.0,6.9378,6.9378,6.9297,6.9378,14600.0
2008-05-13 11:00:00,8.5,8.5,8.45,8.45,33900.0,6.9378,6.9378,6.897,6.897,33900.0
2008-05-13 11:05:00,8.45,8.45,8.44,8.44,6000.0,6.897,6.897,6.8888,6.8888,6000.0
2008-05-13 11:10:00,8.44,8.46,8.44,8.45,17700.0,6.8888,6.9052,6.8888,6.897,17700.0
2008-05-13 11:15:00,8.45,8.48,8.44,8.47,19600.0,6.897,6.9215,6.8888,6.9133,19600.0
2008-05-13 11:20:00,8.47,8.48,8.47,8.47,6000.0,6.9133,6.9215,6.9133,6.9133,6000.0
2008-05-13 11:25:00,8.48,8.5,8.46,8.47,43600.0,6.9215,6.9378,6.9052,6.9133,43600.0
2008-05-13 11:30:00,8.47,8.48,8.47,8.48,2600.0,6.9133,6.9215,6.9133,6.9215,2600.0
2008-05-13 11:35:00,8.48,8.48,8.42,8.42,16300.0,6.9215,6.9215,6.8725,6.8725,16300.0
2008-05-13 11:40:00,8.42,8.45,8.41,8.44,31800.0,6.8725,6.897,6.8644,6.8888,31800.0
2008-05-13 11:45:00,8.45,8.48,8.44,8.46,16200.0,6.897,6.9215,6.8888,6.9052,16200.0
2008-05-13 11:50:00,8.47,8.48,8.46,8.48,7800.0,6.9133,6.9215,6.9052,6.9215,7800.0
2008-05-13 11:55:00,8.48,8.48,8.47,8.48,1000.0,6.9215,6.9215,6.9133,6.9215,1000.0
2008-05-13 12:00:00,8.48,8.5,8.48,8.48,22300.0,6.9215,6.9378,6.9215,6.9215,22300.0
2008-05-13 12:05:00,8.49,8.49,8.47,8.48,7900.0,6.9297,6.9297,6.9133,6.9215,7900.0
2008-05-13 12:10:00,8.47,8.48,8.45,8.46,8300.0,6.9133,6.9215,6.897,6.9052,8300.0
2008-05-13 12:15:00,8.45,8.46,8.45,8.46,2100.0,6.897,6.9052,6.897,6.9052,2100.0
2008-05-13 12:20:00,8.45,8.47,8.45,8.46,10800.0,6.897,6.9133,6.897,6.9052,10800.0
2008-05-13 12:25:00,8.47,8.47,8.44,8.45,29000.0,6.9133,6.9133,6.8888,6.897,29000.0
2008-05-13 12:30:00,8.45,8.46,8.43,8.43,108600.0,6.897,6.9052,6.8807,6.8807,108600.0
2008-05-13 12:35:00,8.44,8.44,8.41,8.41,38900.0,6.8888,6.8888,6.8644,6.8644,38900.0
2008-05-13 12:40:00,8.41,8.44,8.4,8.43,21200.0,6.8644,6.8888,6.8562,6.8807,21200.0
2008-05-13 12:45:00,8.43,8.44,8.41,8.41,19700.0,6.8807,6.8888,6.8644,6.8644,19700.0
2008-05-13 12:50:00,8.41,8.41,8.39,8.41,24200.0,6.8644,6.8644,6.848,6.8644,24200.0
2008-05-13 12:55:00,8.41,8.41,8.4,8.4,4600.0,6.8644,6.8644,6.8562,6.8562,4600.0
2008-05-13 13:00:00,8.4,8.41,8.39,8.39,16500.0,6.8562,6.8644,6.848,6.848,16500.0
2008-05-13 13:05:00,8.39,8.4,8.36,8.36,23700.0,6.848,6.8562,6.8235,6.8235,23700.0
2008-05-13 13:10:00,8.35,8.37,8.35,8.36,24800.0,6.8154,6.8317,6.8154,6.8235,24800.0
2008-05-13 13:15:00,8.36,8.38,8.34,8.38,51300.0,6.8235,6.8399,6.8072,6.8399,51300.0
2008-05-13 13:20:00,8.38,8.43,8.38,8.43,17800.0,6.8399,6.8807,6.8399,6.8807,17800.0
2008-05-13 13:25:00,8.42,8.43,8.42,8.43,1400.0,6.8725,6.8807,6.8725,6.8807,1400.0
2008-05-13 13:30:00,8.43,8.45,8.42,8.45,6400.0,6.8807,6.897,6.8725,6.897,6400.0
2008-05-13 13:35:00,8.45,8.45,8.44,8.44,9000.0,6.897,6.897,6.8888,6.8888,9000.0
2008-05-13 13:40:00,8.44,8.44,8.42,8.42,8300.0,6.8888,6.8888,6.8725,6.8725,8300.0
2008-05-13 13:45:00,8.42,8.43,8.42,8.42,13300.0,6.8725,6.8807,6.8725,6.8725,13300.0
2008-05-13 13:50:00,8.42,8.44,8.42,8.44,20400.0,6.8725,6.8888,6.8725,6.8888,20400.0
2008-05-13 13:55:00,8.43,8.45,8.43,8.44,17100.0,6.8807,6.897,6.8807,6.8888,17100.0
2008-05-13 14:00:00,8.44,8.46,8.44,8.46,20700.0,6.8888,6.9052,6.8888,6.9052,20700.0
2008-05-13 14:05:00,8.45,8.46,8.45,8.45,8400.0,6.897,6.9052,6.897,6.897,8400.0
2008-05-13 14:10:00,8.45,8.45,8.43,8.43,21700.0,6.897,6.897,6.8807,6.8807,21700.0
2008-05-13 14:15:00,8.43,8.44,8.43,8.44,1500.0,6.8807,6.8888,6.8807,6.8888,1500.0
2008-05-13 14:20:00,8.43,8.44,8.42,8.42,20200.0,6.8807,6.8888,6.8725,6.8725,20200.0
2008-05-13 14:25:00,8.42,8.42,8.41,8.41,17000.0,6.8725,6.8725,6.8644,6.8644,17000.0
2008-05-13 14:30:00,8.41,8.41,8.37,8.37,41700.0,6.8644,6.8644,6.8317,6.8317,41700.0
2008-05-13 14:35:00,8.38,8.42,8.37,8.42,58900.0,6.8399,6.8725,6.8317,6.8725,58900.0
2008-05-13 14:40:00,8.41,8.44,8.41,8.44,15600.0,6.8644,6.8888,6.8644,6.8888,15600.0
2008-05-13 14:45:00,8.43,8.44,8.41,8.41,19300.0,6.8807,6.8888,6.8644,6.8644,19300.0
2008-05-13 14:50:00,8.41,8.41,8.38,8.39,50000.0,6.8644,6.8644,6.8399,6.848,50000.0
2008-05-13 14:55:00,8.39,8.45,8.38,8.45,64700.0,6.848,6.897,6.8399,6.897,64700.0
2008-05-13 15:00:00,8.45,8.46,8.44,8.44,28900.0,6.897,6.9052,6.8888,6.8888,28900.0
2008-05-13 15:05:00,8.45,8.47,8.44,8.46,31100.0,6.897,6.9133,6.8888,6.9052,31100.0
2008-05-13 15:10:00,8.46,8.47,8.41,8.41,71700.0,6.9052,6.9133,6.8644,6.8644,71700.0
2008-05-13 15:15:00,8.41,8.41,8.38,8.38,39400.0,6.8644,6.8644,6.8399,6.8399,39400.0
2008-05-13 15:20:00,8.39,8.41,8.38,8.4,58700.0,6.848,6.8644,6.8399,6.8562,58700.0
2008-05-13 15:25:00,8.4,8.42,8.39,8.41,64600.0,6.8562,6.8725,6.848,6.8644,64600.0
2008-05-13 15:30:00,8.41,8.42,8.4,8.41,38200.0,6.8644,6.8725,6.8562,6.8644,38200.0
2008-05-13 15:35:00,8.4,8.41,8.4,8.4,44300.0,6.8562,6.8644,6.8562,6.8562,44300.0
2008-05-13 15:40:00,8.4,8.42,8.4,8.41,36800.0,6.8562,6.8725,6.8562,6.8644,36800.0
2008-05-13 15:45:00,8.42,8.42,8.38,8.38,71400.0,6.8725,6.8725,6.8399,6.8399,71400.0
2008-05-13 15:50:00,8.38,8.39,8.37,8.37,65600.0,6.8399,6.848,6.8317,6.8317,65600.0
2008-05-13 15:55:00,8.38,8.39,8.37,8.38,119500.0,6.8399,6.848,6.8317,6.8399,119500.0
2008-05-14 09:30:00,8.38,8.49,8.36,8.44,20900.0,6.8399,6.9297,6.8235,6.8888,20900.0
2008-05-14 09:35:00,8.43,8.45,8.4,8.44,27800.0,6.8807,6.897,6.8562,6.8888,27800.0
2008-05-14 09:40:00,8.44,8.55,8.44,8.54,33100.0,6.8888,6.9786,6.8888,6.9705,33100.0
2008-05-14 09:45:00,8.54,8.54,8.5,8.52,20800.0,6.9705,6.9705,6.9378,6.9541,20800.0
2008-05-14 09:50:00,8.52,8.54,8.48,8.48,46800.0,6.9541,6.9705,6.9215,6.9215,46800.0
2008-05-14 09:55:00,8.48,8.54,8.46,8.52,26200.0,6.9215,6.9705,6.9052,6.9541,26200.0
2008-05-14 10:00:00,8.52,8.63,8.52,8.62,78400.0,6.9541,7.0439,6.9541,7.0358,78400.0
2008-05-14 10:05:00,8.62,8.64,8.62,8.63,25800.0,7.0358,7.0521,7.0358,7.0439,25800.0
2008-05-14 10:10:00,8.64,8.64,8.56,8.56,44700.0,7.0521,7.0521,6.9868,6.9868,44700.0
2008-05-14 10:15:00,8.56,8.59,8.56,8.58,24700.0,6.9868,7.0113,6.9868,7.0031,24700.0
2008-05-14 10:20:00,8.58,8.59,8.56,8.59,11200.0,7.0031,7.0113,6.9868,7.0113,11200.0
2008-05-14 10:25:00,8.59,8.63,8.59,8.59,26800.0,7.0113,7.0439,7.0113,7.0113,26800.0
2008-05-14 10:30:00,8.59,8.63,8.56,8.62,38300.0,7.0113,7.0439,6.9868,7.0358,38300.0
2008-05-14 10:35:00,8.62,8.64,8.62,8.62,20300.0,7.0358,7.0521,7.0358,7.0358,20300.0
2008-05-14 10:40:00,8.63,8.63,8.58,8.58,38900.0,7.0439,7.0439,7.0031,7.0031,38900.0
2008-05-14 10:45:00,8.58,8.58,8.55,8.56,34000.0,7.0031,7.0031,6.9786,6.9868,34000.0
2008-05-14 10:50:00,8.56,8.58,8.56,8.57,24800.0,6.9868,7.0031,6.9868,6.995,24800.0
2008-05-14 10:55:00,8.56,8.56,8.52,8.56,27700.0,6.9868,6.9868,6.9541,6.9868,27700.0
2008-05-14 11:00:00,8.57,8.57,8.55,8.55,7100.0,6.995,6.995,6.9786,6.9786,7100.0
2008-05-14 11:05:00,8.55,8.56,8.54,8.55,9200.0,6.9786,6.9868,6.9705,6.9786,9200.0
2008-05-14 11:10:00,8.54,8.55,8.52,8.52,17400.0,6.9705,6.9786,6.9541,6.9541,17400.0
2008-05-14 11:15:00,8.52,8.55,8.52,8.54,47800.0,6.9541,6.9786,6.9541,6.9705,47800.0
2008-05-14 11:20:00,8.55,8.58,8.55,8.55,74100.0,6.9786,7.0031,6.9786,6.9786,74100.0
2008-05-14 11:25:00,8.55,8.55,8.53,8.53,24500.0,6.9786,6.9786,6.9623,6.9623,24500.0
2008-05-14 11:30:00,8.53,8.54,8.53,8.53,9100.0,6.9623,6.9705,6.9623,6.9623,9100.0
2008-05-14 11:35:00,8.53,8.53,8.49,8.49,39900.0,6.9623,6.9623,6.9297,6.9297,39900.0
2008-05-14 11:40:00,8.5,8.55,8.49,8.53,23700.0,6.9378,6.9786,6.9297,6.9623,23700.0
2008-05-14 11:45:00,8.52,8.56,8.52,8.56,21800.0,6.9541,6.9868,6.9541,6.9868,21800.0
2008-05-14 11:50:00,8.55,8.57,8.52,8.53,18200.0,6.9786,6.995,6.9541,6.9623,18200.0
2008-05-14 11:55:00,8.52,8.53,8.51,8.51,6600.0,6.9541,6.9623,6.946,6.946,6600.0
2008-05-14 12:00:00,8.51,8.53,8.51,8.53,13700.0,6.946,6.9623,6.946,6.9623,13700.0
2008-05-14 12:05:00,8.53,8.54,8.53,8.53,13600.0,6.9623,6.9705,6.9623,6.9623,13600.0
2008-05-14 12:10:00,8.54,8.59,8.53,8.59,37200.0,6.9705,7.0113,6.9623,7.0113,37200.0
2008-05-14 12:15:00,8.59,8.61,8.58,8.61,32300.0,7.0113,7.0276,7.0031,7.0276,32300.0
2008-05-14 12:20:00,8.6,8.61,8.59,8.6,28300.0,7.0194,7.0276,7.0113,7.0194,28300.0
2008-05-14 12:25:00,8.59,8.63,8.59,8.62,19000.0,7.0113,7.0439,7.0113,7.0358,19000.0
2008-05-14 12:30:00,8.63,8.63,8.6,8.61,16900.0,7.0439,7.0439,7.0194,7.0276,16900.0
2008-05-14 12:35:00,8.62,8.63,8.61,8.62,20100.0,7.0358,7.0439,7.0276,7.0358,20100.0
2008-05-14 12:40:00,8.62,8.63,8.61,8.61,11800.0,7.0358,7.0439,7.0276,7.0276,11800.0
2008-05-14 12:45:00,8.62,8.62,8.61,8.62,8400.0,7.0358,7.0358,7.0276,7.0358,8400.0
2008-05-14 12:50:00,8.62,8.67,8.61,8.66,89800.0,7.0358,7.0766,7.0276,7.0684,89800.0
2008-05-14 12:55:00,8.66,8.68,8.65,8.66,18400.0,7.0684,7.0847,7.0602,7.0684,18400.0
2008-05-14 13:00:00,8.66,8.66,8.64,8.65,10400.0,7.0684,7.0684,7.0521,7.0602,10400.0
2008-05-14 13:05:00,8.65,8.69,8.65,8.66,18600.0,7.0602,7.0929,7.0602,7.0684,18600.0
2008-05-14 13:10:00,8.66,8.67,8.65,8.67,18200.0,7.0684,7.0766,7.0602,7.0766,18200.0
2008-05-14 13:15:00,8.66,8.68,8.66,8.68,17600.0,7.0684,7.0847,7.0684,7.0847,17600.0
2008-05-14 13:20:00,8.67,8.69,8.65,8.69,46500.0,7.0766,7.0929,7.0602,7.0929,46500.0
2008-05-14 13:25:00,8.69,8.69,8.68,8.69,11000.0,7.0929,7.0929,7.0847,7.0929,11000.0
2008-05-14 13:30:00,8.69,8.69,8.68,8.68,31600.0,7.0929,7.0929,7.0847,7.0847,31600.0
2008-05-14 13:35:00,8.69,8.69,8.68,8.69,11500.0,7.0929,7.0929,7.0847,7.0929,11500.0
2008-05-14 13:40:00,8.68,8.71,8.68,8.71,46800.0,7.0847,7.1092,7.0847,7.1092,46800.0
2008-05-14 13:45:00,8.7,8.71,8.7,8.71,32700.0,7.1011,7.1092,7.1011,7.1092,32700.0
2008-05-14 13:50:00,8.7,8.74,8.7,8.73,48700.0,7.1011,7.1337,7.1011,7.1255,48700.0
2008-05-14 13:55:00,8.74,8.74,8.73,8.74,12100.0,7.1337,7.1337,7.1255,7.1337,12100.0
2008-05-14 14:00:00,8.74,8.74,8.72,8.72,91300.0,7.1337,7.1337,7.1174,7.1174,91300.0
2008-05-14 14:05:00,8.72,8.72,8.7,8.7,64000.0,7.1174,7.1174,7.1011,7.1011,64000.0
2008-05-14 14:10:00,8.71,8.71,8.7,8.71,13200.0,7.1092,7.1092,7.1011,7.1092,13200.0
2008-05-14 14:15:00,8.7,8.71,8.7,8.71,17400.0,7.1011,7.1092,7.1011,7.1092,17400.0
2008-05-14 14:20:00,8.7,8.71,8.7,8.71,36600.0,7.1011,7.1092,7.1011,7.1092,36600.0
2008-05-14 14:25:00,8.71,8.71,8.7,8.7,19200.0,7.1092,7.1092,7.1011,7.1011,19200.0
2008-05-14 14:30:00,8.7,8.71,8.7,8.71,26500.0,7.1011,7.1092,7.1011,7.1092,26500.0
2008-05-14 14:35:00,8.71,8.71,8.67,8.68,53700.0,7.1092,7.1092,7.0766,7.0847,53700.0
2008-05-14 14:40:00,8.67,8.68,8.67,8.68,159700.0,7.0766,7.0847,7.0766,7.0847,159700.0
2008-05-14 14:45:00,8.68,8.68,8.67,8.68,49100.0,7.0847,7.0847,7.0766,7.0847,49100.0
2008-05-14 14:50:00,8.68,8.68,8.65,8.65,26000.0,7.0847,7.0847,7.0602,7.0602,26000.0
2008-05-14 14:55:00,8.65,8.66,8.65,8.66,13700.0,7.0602,7.0684,7.0602,7.0684,13700.0
2008-05-14 15:00:00,8.65,8.66,8.65,8.65,46200.0,7.0602,7.0684,7.0602,7.0602,46200.0
2008-05-14 15:05:00,8.66,8.66,8.59,8.6,79200.0,7.0684,7.0684,7.0113,7.0194,79200.0
2008-05-14 15:10:00,8.59,8.6,8.54,8.57,75100.0,7.0113,7.0194,6.9705,6.995,75100.0
2008-05-14 15:15:00,8.56,8.6,8.56,8.58,85700.0,6.9868,7.0194,6.9868,7.0031,85700.0
2008-05-14 15:20:00,8.58,8.59,8.51,8.52,65800.0,7.0031,7.0113,6.946,6.9541,65800.0
2008-05-14 15:25:00,8.52,8.54,8.51,8.54,45200.0,6.9541,6.9705,6.946,6.9705,45200.0
2008-05-14 15:30:00,8.54,8.58,8.54,8.56,81500.0,6.9705,7.0031,6.9705,6.9868,81500.0
2008-05-14 15:35:00,8.56,8.56,8.5,8.52,34000.0,6.9868,6.9868,6.9378,6.9541,34000.0
2008-05-14 15:40:00,8.52,8.53,8.51,8.51,37600.0,6.9541,6.9623,6.946,6.946,37600.0
2008-05-14 15:45:00,8.51,8.56,8.5,8.54,117300.0,6.946,6.9868,6.9378,6.9705,117300.0
2008-05-14 15:50:00,8.53,8.54,8.49,8.5,87700.0,6.9623,6.9705,6.9297,6.9378,87700.0
2008-05-14 15:55:00,8.51,8.53,8.49,8.52,90900.0,6.946,6.9623,6.9297,6.9541,90900.0
2008-05-15 09:30:00,8.72,8.86,8.7,8.85,123800.0,7.1174,7.2317,7.1011,7.2235,123800.0
2008-05-15 09:35:00,8.84,8.89,8.83,8.89,144000.0,7.2153,7.2561,7.2072,7.2561,144000.0
2008-05-15 09:40:00,8.88,8.99,8.82,8.98,280200.0,7.248,7.3378,7.199,7.3296,280200.0
2008-05-15 09:45:00,9.0,9.09,8.99,9.08,282700.0,7.3459,7.4194,7.3378,7.4112,282700.0
2008-05-15 09:50:00,9.08,9.2,9.07,9.2,135000.0,7.4112,7.5092,7.4031,7.5092,135000.0
2008-05-15 09:55:00,9.2,9.3,9.19,9.28,184000.0,7.5092,7.5908,7.501,7.5745,184000.0
2008-05-15 10:00:00,9.27,9.29,9.12,9.14,273100.0,7.5663,7.5826,7.4439,7.4602,273100.0
2008-05-15 10:05:00,9.13,9.2,9.12,9.18,114400.0,7.452,7.5092,7.4439,7.4928,114400.0
2008-05-15 10:10:00,9.18,9.19,9.12,9.14,69000.0,7.4928,7.501,7.4439,7.4602,69000.0
2008-05-15 10:15:00,9.14,9.23,9.1,9.19,73800.0,7.4602,7.5337,7.4275,7.501,73800.0
2008-05-15 10:20:00,9.18,9.2,9.12,9.16,110900.0,7.4928,7.5092,7.4439,7.4765,110900.0
2008-05-15 10:25:00,9.16,9.21,9.13,9.14,109700.0,7.4765,7.5173,7.452,7.4602,109700.0
2008-05-15 10:30:00,9.15,9.21,9.14,9.16,46600.0,7.4684,7.5173,7.4602,7.4765,46600.0
2008-05-15 10:35:00,9.16,9.2,9.15,9.2,93800.0,7.4765,7.5092,7.4684,7.5092,93800.0
2008-05-15 10:40:00,9.19,9.23,9.19,9.21,94400.0,7.501,7.5337,7.501,7.5173,94400.0
2008-05-15 10:45:00,9.21,9.26,9.2,9.25,96500.0,7.5173,7.5581,7.5092,7.55,96500.0
2008-05-15 10:50:00,9.24,9.25,9.24,9.24,21300.0,7.5418,7.55,7.5418,7.5418,21300.0
2008-05-15 10:55:00,9.24,9.26,9.24,9.25,57100.0,7.5418,7.5581,7.5418,7.55,57100.0
2008-05-15 11:00:00,9.26,9.33,9.25,9.32,99800.0,7.5581,7.6153,7.55,7.6071,99800.0
2008-05-15 11:05:00,9.33,9.36,9.33,9.36,65100.0,7.6153,7.6398,7.6153,7.6398,65100.0
2008-05-15 11:10:00,9.35,9.35,9.3,9.3,100000.0,7.6316,7.6316,7.5908,7.5908,100000.0
2008-05-15 11:15:00,9.3,9.32,9.22,9.23,113000.0,7.5908,7.6071,7.5255,7.5337,113000.0
2008-05-15 11:20:00,9.23,9.31,9.23,9.31,36700.0,7.5337,7.599,7.5337,7.599,36700.0
2008-05-15 11:25:00,9.31,9.31,9.26,9.27,33900.0,7.599,7.599,7.5581,7.5663,33900.0
2008-05-15 11:30:00,9.27,9.28,9.22,9.27,64000.0,7.5663,7.5745,7.5255,7.5663,64000.0
2008-05-15 11:35:00,9.27,9.28,9.24,9.25,45600.0,7.5663,7.5745,7.5418,7.55,45600.0
2008-05-15 11:40:00,9.24,9.25,9.16,9.18,100100.0,7.5418,7.55,7.4765,7.4928,100100.0
2008-05-15 11:45:00,9.18,9.24,9.15,9.24,39900.0,7.4928,7.5418,7.4684,7.5418,39900.0
2008-05-15 11:50:00,9.23,9.23,9.19,9.21,75300.0,7.5337,7.5337,7.501,7.5173,75300.0
2008-05-15 11:55:00,9.21,9.22,9.19,9.21,42600.0,7.5173,7.5255,7.501,7.5173,42600.0
2008-05-15 12:00:00,9.22,9.24,9.21,9.22,48900.0,7.5255,7.5418,7.5173,7.5255,48900.0
2008-05-15 12:05:00,9.23,9.23,9.21,9.23,34100.0,7.5337,7.5337,7.5173,7.5337,34100.0
2008-05-15 12:10:00,9.22,9.22,9.19,9.21,77700.0,7.5255,7.5255,7.501,7.5173,77700.0
2008-05-15 12:15:00,9.22,9.22,9.19,9.2,30200.0,7.5255,7.5255,7.501,7.5092,30200.0
2008-05-15 12:20:00,9.19,9.24,9.18,9.23,77300.0,7.501,7.5418,7.4928,7.5337,77300.0
2008-05-15 12:25:00,9.22,9.22,9.18,9.21,48000.0,7.5255,7.5255,7.4928,7.5173,48000.0
2008-05-15 12:30:00,9.21,9.22,9.2,9.22,65200.0,7.5173,7.5255,7.5092,7.5255,65200.0
2008-05-15 12:35:00,9.21,9.23,9.21,9.22,14200.0,7.5173,7.5337,7.5173,7.5255,14200.0
2008-05-15 12:40:00,9.23,9.24,9.22,9.23,23000.0,7.5337,7.5418,7.5255,7.5337,23000.0
2008-05-15 12:45:00,9.22,9.23,9.2,9.2,28400.0,7.5255,7.5337,7.5092,7.5092,28400.0
2008-05-15 12:50:00,9.2,9.21,9.19,9.2,20300.0,7.5092,7.5173,7.501,7.5092,20300.0
2008-05-15 12:55:00,9.19,9.2,9.14,9.19,83700.0,7.501,7.5092,7.4602,7.501,83700.0
2008-05-15 13:00:00,9.18,9.19,9.17,9.19,40800.0,7.4928,7.501,7.4847,7.501,40800.0
2008-05-15 13:05:00,9.2,9.23,9.19,9.2,74500.0,7.5092,7.5337,7.501,7.5092,74500.0
2008-05-15 13:10:00,9.19,9.2,9.18,9.18,22100.0,7.501,7.5092,7.4928,7.4928,22100.0
2008-05-15 13:15:00,9.19,9.21,9.18,9.21,17000.0,7.501,7.5173,7.4928,7.5173,17000.0
2008-05-15 13:20:00,9.21,9.21,9.2,9.21,19200.0,7.5173,7.5173,7.5092,7.5173,19200.0
2008-05-15 13:25:00,9.2,9.21,9.2,9.2,17800.0,7.5092,7.5173,7.5092,7.5092,17800.0
2008-05-15 13:30:00,9.21,9.24,9.2,9.24,56400.0,7.5173,7.5418,7.5092,7.5418,56400.0
2008-05-15 13:35:00,9.24,9.24,9.21,9.22,29000.0,7.5418,7.5418,7.5173,7.5255,29000.0
2008-05-15 13:40:00,9.22,9.22,9.21,9.22,10500.0,7.5255,7.5255,7.5173,7.5255,10500.0
2008-05-15 13:45:00,9.21,9.24,9.21,9.23,37300.0,7.5173,7.5418,7.5173,7.5337,37300.0
2008-05-15 13:50:00,9.23,9.24,9.23,9.23,39900.0,7.5337,7.5418,7.5337,7.5337,39900.0
2008-05-15 13:55:00,9.24,9.24,9.22,9.23,220700.0,7.5418,7.5418,7.5255,7.5337,220700.0
2008-05-15 14:00:00,9.23,9.24,9.23,9.24,37600.0,7.5337,7.5418,7.5337,7.5418,37600.0
2008-05-15 14:05:00,9.24,9.29,9.23,9.28,92600.0,7.5418,7.5826,7.5337,7.5745,92600.0
2008-05-15 14:10:00,9.28,9.29,9.27,9.28,30900.0,7.5745,7.5826,7.5663,7.5745,30900.0
2008-05-15 14:15:00,9.29,9.29,9.26,9.26,43100.0,7.5826,7.5826,7.5581,7.5581,43100.0
2008-05-15 14:20:00,9.26,9.29,9.26,9.27,27900.0,7.5581,7.5826,7.5581,7.5663,27900.0
2008-05-15 14:25:00,9.27,9.27,9.23,9.23,25800.0,7.5663,7.5663,7.5337,7.5337,25800.0
2008-05-15 14:30:00,9.23,9.24,9.22,9.23,36400.0,7.5337,7.5418,7.5255,7.5337,36400.0
2008-05-15 14:35:00,9.24,9.24,9.22,9.24,60100.0,7.5418,7.5418,7.5255,7.5418,60100.0
2008-05-15 14:40:00,9.24,9.24,9.22,9.24,34800.0,7.5418,7.5418,7.5255,7.5418,34800.0
2008-05-15 14:45:00,9.24,9.24,9.21,9.21,68300.0,7.5418,7.5418,7.5173,7.5173,68300.0
2008-05-15 14:50:00,9.21,9.23,9.21,9.23,75600.0,7.5173,7.5337,7.5173,7.5337,75600.0
2008-05-15 14:55:00,9.23,9.23,9.2,9.21,32500.0,7.5337,7.5337,7.5092,7.5173,32500.0
2008-05-15 15:00:00,9.21,9.21,9.19,9.21,85600.0,7.5173,7.5173,7.501,7.5173,85600.0
2008-05-15 15:05:00,9.21,9.25,9.2,9.25,79500.0,7.5173,7.55,7.5092,7.55,79500.0
2008-05-15 15:10:00,9.24,9.25,9.24,9.25,35300.0,7.5418,7.55,7.5418,7.55,35300.0
2008-05-15 15:15:00,9.25,9.25,9.24,9.24,59400.0,7.55,7.55,7.5418,7.5418,59400.0
2008-05-15 15:20:00,9.25,9.25,9.24,9.24,403400.0,7.55,7.55,7.5418,7.5418,403400.0
2008-05-15 15:25:00,9.24,9.25,9.24,9.25,238900.0,7.5418,7.55,7.5418,7.55,238900.0
2008-05-15 15:30:00,9.24,9.25,9.22,9.25,117800.0,7.5418,7.55,7.5255,7.55,117800.0
2008-05-15 15:35:00,9.24,9.25,9.23,9.25,53900.0,7.5418,7.55,7.5337,7.55,53900.0
2008-05-15 15:40:00,9.25,9.29,9.25,9.29,252700.0,7.55,7.5826,7.55,7.5826,252700.0
2008-05-15 15:45:00,9.29,9.3,9.27,9.28,74300.0,7.5826,7.5908,7.5663,7.5745,74300.0
2008-05-15 15:50:00,9.28,9.28,9.23,9.24,79800.0,7.5745,7.5745,7.5337,7.5418,79800.0
2008-05-15 15:55:00,9.23,9.26,9.21,9.25,145700.0,7.5337,7.5581,7.5173,7.55,145700.0
2008-05-16 09:30:00,9.3,9.31,9.24,9.26,165000.0,7.5908,7.599,7.5418,7.5581,165000.0
2008-05-16 09:35:00,9.26,9.31,9.21,9.3,79600.0,7.5581,7.599,7.5173,7.5908,79600.0
2008-05-16 09:40:00,9.29,9.3,9.2,9.2,41400.0,7.5826,7.5908,7.5092,7.5092,41400.0
2008-05-16 09:45:00,9.2,9.25,9.2,9.24,74700.0,7.5092,7.55,7.5092,7.5418,74700.0
2008-05-16 09:50:00,9.24,9.24,9.2,9.2,35200.0,7.5418,7.5418,7.5092,7.5092,35200.0
2008-05-16 09:55:00,9.2,9.23,9.2,9.21,54400.0,7.5092,7.5337,7.5092,7.5173,54400.0
2008-05-16 10:00:00,9.21,9.22,9.2,9.2,75700.0,7.5173,7.5255,7.5092,7.5092,75700.0
2008-05-16 10:05:00,9.2,9.21,9.2,9.2,33200.0,7.5092,7.5173,7.5092,7.5092,33200.0
2008-05-16 10:10:00,9.2,9.21,9.11,9.19,212300.0,7.5092,7.5173,7.4357,7.501,212300.0
2008-05-16 10:15:00,9.19,9.21,9.13,9.13,53300.0,7.501,7.5173,7.452,7.452,53300.0
2008-05-16 10:20:00,9.13,9.13,9.05,9.05,61900.0,7.452,7.452,7.3867,7.3867,61900.0
2008-05-16 10:25:00,9.06,9.16,9.06,9.15,58200.0,7.3949,7.4765,7.3949,7.4684,58200.0
2008-05-16 10:30:00,9.16,9.16,9.14,9.15,9000.0,7.4765,7.4765,7.4602,7.4684,9000.0
2008-05-16 10:35:00,9.15,9.15,9.08,9.1,51000.0,7.4684,7.4684,7.4112,7.4275,51000.0
2008-05-16 10:40:00,9.11,9.12,9.08,9.09,11000.0,7.4357,7.4439,7.4112,7.4194,11000.0
2008-05-16 10:45:00,9.09,9.1,9.05,9.08,171600.0,7.4194,7.4275,7.3867,7.4112,171600.0
2008-05-16 10:50:00,9.08,9.1,9.03,9.06,86900.0,7.4112,7.4275,7.3704,7.3949,86900.0
2008-05-16 10:55:00,9.06,9.08,9.03,9.06,60400.0,7.3949,7.4112,7.3704,7.3949,60400.0
2008-05-16 11:00:00,9.06,9.06,9.01,9.01,41500.0,7.3949,7.3949,7.3541,7.3541,41500.0
2008-05-16 11:05:00,9.01,9.06,9.01,9.03,43800.0,7.3541,7.3949,7.3541,7.3704,43800.0
2008-05-16 11:10:00,9.03,9.06,9.02,9.02,34200.0,7.3704,7.3949,7.3622,7.3622,34200.0
2008-05-16 11:15:00,9.03,9.04,9.02,9.03,21500.0,7.3704,7.3786,7.3622,7.3704,21500.0
2008-05-16 11:20:00,9.03,9.04,9.03,9.03,19200.0,7.3704,7.3786,7.3704,7.3704,19200.0
2008-05-16 11:25:00,9.03,9.04,9.03,9.03,11400.0,7.3704,7.3786,7.3704,7.3704,11400.0
2008-05-16 11:30:00,9.03,9.11,9.03,9.1,145400.0,7.3704,7.4357,7.3704,7.4275,145400.0
2008-05-16 11:35:00,9.1,9.11,9.1,9.1,5800.0,7.4275,7.4357,7.4275,7.4275,5800.0
2008-05-16 11:40:00,9.11,9.11,9.09,9.1,25800.0,7.4357,7.4357,7.4194,7.4275,25800.0
2008-05-16 11:45:00,9.09,9.11,9.08,9.11,37700.0,7.4194,7.4357,7.4112,7.4357,37700.0
2008-05-16 11:50:00,9.11,9.11,9.1,9.11,7900.0,7.4357,7.4357,7.4275,7.4357,7900.0
2008-05-16 11:55:00,9.11,9.11,9.1,9.1,3600.0,7.4357,7.4357,7.4275,7.4275,3600.0
2008-05-16 12:00:00,9.11,9.11,9.09,9.1,18200.0,7.4357,7.4357,7.4194,7.4275,18200.0
2008-05-16 12:05:00,9.09,9.09,9.07,9.08,18500.0,7.4194,7.4194,7.4031,7.4112,18500.0
2008-05-16 12:10:00,9.08,9.12,9.08,9.12,58500.0,7.4112,7.4439,7.4112,7.4439,58500.0
2008-05-16 12:15:00,9.12,9.16,9.11,9.16,36000.0,7.4439,7.4765,7.4357,7.4765,36000.0
2008-05-16 12:20:00,9.16,9.16,9.12,9.13,26600.0,7.4765,7.4765,7.4439,7.452,26600.0
2008-05-16 12:25:00,9.13,9.13,9.12,9.13,10700.0,7.452,7.452,7.4439,7.452,10700.0
2008-05-16 12:30:00,9.13,9.15,9.12,9.12,33500.0,7.452,7.4684,7.4439,7.4439,33500.0
2008-05-16 12:35:00,9.13,9.13,9.12,9.13,19600.0,7.452,7.452,7.4439,7.452,19600.0
2008-05-16 12:40:00,9.14,9.15,9.14,9.15,9900.0,7.4602,7.4684,7.4602,7.4684,9900.0
2008-05-16 12:45:00,9.15,9.18,9.14,9.18,31200.0,7.4684,7.4928,7.4602,7.4928,31200.0
2008-05-16 12:50:00,9.17,9.18,9.16,9.17,18200.0,7.4847,7.4928,7.4765,7.4847,18200.0
2008-05-16 12:55:00,9.17,9.17,9.16,9.16,8000.0,7.4847,7.4847,7.4765,7.4765,8000.0
2008-05-16 13:00:00,9.17,9.17,9.15,9.17,38000.0,7.4847,7.4847,7.4684,7.4847,38000.0
2008-05-16 13:05:00,9.16,9.17,9.16,9.16,2600.0,7.4765,7.4847,7.4765,7.4765,2600.0
2008-05-16 13:10:00,9.16,9.17,9.14,9.16,29900.0,7.4765,7.4847,7.4602,7.4765,29900.0
2008-05-16 13:15:00,9.16,9.16,9.14,9.15,6700.0,7.4765,7.4765,7.4602,7.4684,6700.0
2008-05-16 13:20:00,9.15,9.16,9.13,9.16,31700.0,7.4684,7.4765,7.452,7.4765,31700.0
2008-05-16 13:25:00,9.16,9.16,9.14,9.15,17600.0,7.4765,7.4765,7.4602,7.4684,17600.0
2008-05-16 13:30:00,9.14,9.14,9.13,9.14,4600.0,7.4602,7.4602,7.452,7.4602,4600.0
2008-05-16 13:35:00,9.14,9.14,9.09,9.09,30600.0,7.4602,7.4602,7.4194,7.4194,30600.0
2008-05-16 13:40:00,9.1,9.1,9.09,9.09,6500.0,7.4275,7.4275,7.4194,7.4194,6500.0
2008-05-16 13:45:00,9.09,9.15,9.09,9.15,71000.0,7.4194,7.4684,7.4194,7.4684,71000.0
2008-05-16 13:50:00,9.15,9.15,9.12,9.14,23800.0,7.4684,7.4684,7.4439,7.4602,23800.0
2008-05-16 13:55:00,9.14,9.23,9.14,9.21,152400.0,7.4602,7.5337,7.4602,7.5173,152400.0
2008-05-16 14:00:00,9.2,9.21,9.17,9.18,52700.0,7.5092,7.5173,7.4847,7.4928,52700.0
2008-05-16 14:05:00,9.17,9.18,9.15,9.15,41600.0,7.4847,7.4928,7.4684,7.4684,41600.0
2008-05-16 14:10:00,9.16,9.22,9.15,9.18,95600.0,7.4765,7.5255,7.4684,7.4928,95600.0
2008-05-16 14:15:00,9.19,9.2,9.19,9.2,13600.0,7.501,7.5092,7.501,7.5092,13600.0
2008-05-16 14:20:00,9.2,9.21,9.2,9.2,16000.0,7.5092,7.5173,7.5092,7.5092,16000.0
2008-05-16 14:25:00,9.21,9.22,9.18,9.2,68200.0,7.5173,7.5255,7.4928,7.5092,68200.0
2008-05-16 14:30:00,9.2,9.22,9.2,9.22,15800.0,7.5092,7.5255,7.5092,7.5255,15800.0
2008-05-16 14:35:00,9.21,9.22,9.21,9.21,18300.0,7.5173,7.5255,7.5173,7.5173,18300.0
2008-05-16 14:40:00,9.21,9.22,9.21,9.21,20000.0,7.5173,7.5255,7.5173,7.5173,20000.0
2008-05-16 14:45:00,9.22,9.24,9.21,9.23,28400.0,7.5255,7.5418,7.5173,7.5337,28400.0
2008-05-16 14:50:00,9.23,9.24,9.22,9.23,31500.0,7.5337,7.5418,7.5255,7.5337,31500.0
2008-05-16 14:55:00,9.23,9.23,9.21,9.21,23200.0,7.5337,7.5337,7.5173,7.5173,23200.0
2008-05-16 15:00:00,9.21,9.21,9.2,9.2,33000.0,7.5173,7.5173,7.5092,7.5092,33000.0
2008-05-16 15:05:00,9.21,9.27,9.2,9.27,58700.0,7.5173,7.5663,7.5092,7.5663,58700.0
2008-05-16 15:10:00,9.27,9.27,9.26,9.27,9300.0,7.5663,7.5663,7.5581,7.5663,9300.0
2008-05-16 15:15:00,9.27,9.27,9.26,9.27,8400.0,7.5663,7.5663,7.5581,7.5663,8400.0
2008-05-16 15:20:00,9.26,9.3,9.26,9.29,119900.0,7.5581,7.5908,7.5581,7.5826,119900.0
2008-05-16 15:25:00,9.3,9.32,9.26,9.26,106100.0,7.5908,7.6071,7.5581,7.5581,106100.0
2008-05-16 15:30:00,9.26,9.27,9.26,9.27,24700.0,7.5581,7.5663,7.5581,7.5663,24700.0
2008-05-16 15:35:00,9.26,9.3,9.26,9.29,45300.0,7.5581,7.5908,7.5581,7.5826,45300.0
2008-05-16 15:40:00,9.3,9.35,9.29,9.32,105100.0,7.5908,7.6316,7.5826,7.6071,105100.0
2008-05-16 15:45:00,9.32,9.34,9.32,9.32,66200.0,7.6071,7.6234,7.6071,7.6071,66200.0
2008-05-16 15:50:00,9.33,9.33,9.31,9.31,74800.0,7.6153,7.6153,7.599,7.599,74800.0
2008-05-16 15:55:00,9.31,9.32,9.29,9.31,78200.0,7.599,7.6071,7.5826,7.599,78200.0
2008-05-19 09:30:00,9.29,9.29,9.22,9.22,28900.0,7.5826,7.5826,7.5255,7.5255,28900.0
2008-05-19 09:35:00,9.22,9.26,9.17,9.17,46100.0,7.5255,7.5581,7.4847,7.4847,46100.0
2008-05-19 09:40:00,9.17,9.22,9.17,9.21,22600.0,7.4847,7.5255,7.4847,7.5173,22600.0
2008-05-19 09:45:00,9.21,9.29,9.21,9.29,59800.0,7.5173,7.5826,7.5173,7.5826,59800.0
2008-05-19 09:50:00,9.28,9.33,9.28,9.33,32200.0,7.5745,7.6153,7.5745,7.6153,32200.0
2008-05-19 09:55:00,9.33,9.36,9.33,9.35,39200.0,7.6153,7.6398,7.6153,7.6316,39200.0
2008-05-19 10:00:00,9.35,9.35,9.26,9.27,56300.0,7.6316,7.6316,7.5581,7.5663,56300.0
2008-05-19 10:05:00,9.27,9.32,9.26,9.32,49200.0,7.5663,7.6071,7.5581,7.6071,49200.0
2008-05-19 10:10:00,9.32,9.32,9.28,9.28,29600.0,7.6071,7.6071,7.5745,7.5745,29600.0
2008-05-19 10:15:00,9.28,9.29,9.23,9.24,49100.0,7.5745,7.5826,7.5337,7.5418,49100.0
2008-05-19 10:20:00,9.24,9.26,9.24,9.25,18700.0,7.5418,7.5581,7.5418,7.55,18700.0
2008-05-19 10:25:00,9.26,9.29,9.26,9.29,17000.0,7.5581,7.5826,7.5581,7.5826,17000.0
2008-05-19 10:30:00,9.29,9.29,9.25,9.26,21300.0,7.5826,7.5826,7.55,7.5581,21300.0
2008-05-19 10:35:00,9.26,9.33,9.25,9.33,38800.0,7.5581,7.6153,7.55,7.6153,38800.0
2008-05-19 10:40:00,9.33,9.33,9.28,9.28,36500.0,7.6153,7.6153,7.5745,7.5745,36500.0
2008-05-19 10:45:00,9.28,9.28,9.27,9.27,15400.0,7.5745,7.5745,7.5663,7.5663,15400.0
2008-05-19 10:50:00,9.27,9.28,9.24,9.26,37200.0,7.5663,7.5745,7.5418,7.5581,37200.0
2008-05-19 10:55:00,9.27,9.28,9.27,9.27,22800.0,7.5663,7.5745,7.5663,7.5663,22800.0
2008-05-19 11:00:00,9.27,9.28,9.24,9.24,28500.0,7.5663,7.5745,7.5418,7.5418,28500.0
2008-05-19 11:05:00,9.25,9.27,9.24,9.25,32800.0,7.55,7.5663,7.5418,7.55,32800.0
2008-05-19 11:10:00,9.25,9.27,9.24,9.27,20500.0,7.55,7.5663,7.5418,7.5663,20500.0
2008-05-19 11:15:00,9.26,9.33,9.26,9.33,30200.0,7.5581,7.6153,7.5581,7.6153,30200.0
2008-05-19 11:20:00,9.33,9.34,9.29,9.3,42600.0,7.6153,7.6234,7.5826,7.5908,42600.0
2008-05-19 11:25:00,9.3,9.32,9.28,9.29,35200.0,7.5908,7.6071,7.5745,7.5826,35200.0
2008-05-19 11:30:00,9.29,9.29,9.27,9.29,40200.0,7.5826,7.5826,7.5663,7.5826,40200.0
2008-05-19 11:35:00,9.28,9.3,9.27,9.29,17200.0,7.5745,7.5908,7.5663,7.5826,17200.0
2008-05-19 11:40:00,9.3,9.32,9.29,9.31,25900.0,7.5908,7.6071,7.5826,7.599,25900.0
2008-05-19 11:45:00,9.31,9.31,9.27,9.28,26700.0,7.599,7.599,7.5663,7.5745,26700.0
2008-05-19 11:50:00,9.27,9.28,9.26,9.27,55800.0,7.5663,7.5745,7.5581,7.5663,55800.0
2008-05-19 11:55:00,9.26,9.27,9.23,9.23,18900.0,7.5581,7.5663,7.5337,7.5337,18900.0
2008-05-19 12:00:00,9.24,9.27,9.24,9.26,32500.0,7.5418,7.5663,7.5418,7.5581,32500.0
2008-05-19 12:05:00,9.26,9.27,9.26,9.26,6700.0,7.5581,7.5663,7.5581,7.5581,6700.0
2008-05-19 12:10:00,9.27,9.27,9.25,9.25,27400.0,7.5663,7.5663,7.55,7.55,27400.0
2008-05-19 12:15:00,9.26,9.28,9.25,9.28,19700.0,7.5581,7.5745,7.55,7.5745,19700.0
2008-05-19 12:20:00,9.27,9.27,9.2,9.22,43100.0,7.5663,7.5663,7.5092,7.5255,43100.0
2008-05-19 12:25:00,9.21,9.26,9.21,9.25,32600.0,7.5173,7.5581,7.5173,7.55,32600.0
2008-05-19 12:30:00,9.25,9.26,9.23,9.23,29200.0,7.55,7.5581,7.5337,7.5337,29200.0
2008-05-19 12:35:00,9.23,9.24,9.2,9.2,25900.0,7.5337,7.5418,7.5092,7.5092,25900.0
2008-05-19 12:40:00,9.2,9.21,9.19,9.19,21600.0,7.5092,7.5173,7.501,7.501,21600.0
2008-05-19 12:45:00,9.19,9.19,9.16,9.16,53000.0,7.501,7.501,7.4765,7.4765,53000.0
2008-05-19 12:50:00,9.17,9.17,9.16,9.16,22000.0,7.4847,7.4847,7.4765,7.4765,22000.0
2008-05-19 12:55:00,9.16,9.18,9.16,9.17,378300.0,7.4765,7.4928,7.4765,7.4847,378300.0
2008-05-19 13:00:00,9.17,9.22,9.17,9.22,32400.0,7.4847,7.5255,7.4847,7.5255,32400.0
2008-05-19 13:05:00,9.22,9.22,9.2,9.2,33400.0,7.5255,7.5255,7.5092,7.5092,33400.0
2008-05-19 13:10:00,9.2,9.21,9.19,9.2,17800.0,7.5092,7.5173,7.501,7.5092,17800.0
2008-05-19 13:15:00,9.2,9.21,9.19,9.2,24700.0,7.5092,7.5173,7.501,7.5092,24700.0
2008-05-19 13:20:00,9.2,9.2,9.19,9.2,6500.0,7.5092,7.5092,7.501,7.5092,6500.0
2008-05-19 13:25:00,9.2,9.22,9.19,9.22,41000.0,7.5092,7.5255,7.501,7.5255,41000.0
2008-05-19 13:30:00,9.21,9.22,9.19,9.2,17900.0,7.5173,7.5255,7.501,7.5092,17900.0
2008-05-19 13:35:00,9.19,9.2,9.17,9.19,57900.0,7.501,7.5092,7.4847,7.501,57900.0
2008-05-19 13:40:00,9.19,9.22,9.19,9.19,28400.0,7.501,7.5255,7.501,7.501,28400.0
2008-05-19 13:45:00,9.2,9.21,9.19,9.19,24900.0,7.5092,7.5173,7.501,7.501,24900.0
2008-05-19 13:50:00,9.19,9.2,9.17,9.18,48900.0,7.501,7.5092,7.4847,7.4928,48900.0
2008-05-19 13:55:00,9.18,9.19,9.11,9.12,58800.0,7.4928,7.501,7.4357,7.4439,58800.0
2008-05-19 14:00:00,9.11,9.12,9.09,9.11,54200.0,7.4357,7.4439,7.4194,7.4357,54200.0
2008-05-19 14:05:00,9.11,9.13,9.1,9.12,65800.0,7.4357,7.452,7.4275,7.4439,65800.0
2008-05-19 14:10:00,9.11,9.12,9.05,9.06,41300.0,7.4357,7.4439,7.3867,7.3949,41300.0
2008-05-19 14:15:00,9.06,9.07,9.03,9.06,73200.0,7.3949,7.4031,7.3704,7.3949,73200.0
2008-05-19 14:20:00,9.07,9.07,9.02,9.04,72500.0,7.4031,7.4031,7.3622,7.3786,72500.0
2008-05-19 14:25:00,9.04,9.04,8.95,8.97,154200.0,7.3786,7.3786,7.3051,7.3214,154200.0
2008-05-19 14:30:00,8.97,9.0,8.96,8.97,64200.0,7.3214,7.3459,7.3133,7.3214,64200.0
2008-05-19 14:35:00,8.97,9.05,8.94,9.05,72000.0,7.3214,7.3867,7.297,7.3867,72000.0
2008-05-19 14:40:00,9.04,9.06,9.02,9.02,45600.0,7.3786,7.3949,7.3622,7.3622,45600.0
2008-05-19 14:45:00,9.02,9.05,9.0,9.03,77900.0,7.3622,7.3867,7.3459,7.3704,77900.0
2008-05-19 14:50:00,9.04,9.09,9.03,9.09,41400.0,7.3786,7.4194,7.3704,7.4194,41400.0
2008-05-19 14:55:00,9.08,9.11,9.06,9.1,34700.0,7.4112,7.4357,7.3949,7.4275,34700.0
2008-05-19 15:00:00,9.1,9.11,9.01,9.01,96600.0,7.4275,7.4357,7.3541,7.3541,96600.0
2008-05-19 15:05:00,9.02,9.05,9.0,9.05,21400.0,7.3622,7.3867,7.3459,7.3867,21400.0
2008-05-19 15:10:00,9.06,9.08,9.03,9.03,23700.0,7.3949,7.4112,7.3704,7.3704,23700.0
2008-05-19 15:15:00,9.02,9.05,9.01,9.03,44700.0,7.3622,7.3867,7.3541,7.3704,44700.0
2008-05-19 15:20:00,9.02,9.05,9.02,9.04,28300.0,7.3622,7.3867,7.3622,7.3786,28300.0
2008-05-19 15:25:00,9.04,9.05,9.01,9.03,42700.0,7.3786,7.3867,7.3541,7.3704,42700.0
2008-05-19 15:30:00,9.03,9.03,9.0,9.0,49900.0,7.3704,7.3704,7.3459,7.3459,49900.0
2008-05-19 15:35:00,9.01,9.01,9.0,9.0,77000.0,7.3541,7.3541,7.3459,7.3459,77000.0
2008-05-19 15:40:00,9.0,9.05,9.0,9.01,102900.0,7.3459,7.3867,7.3459,7.3541,102900.0
2008-05-19 15:45:00,9.0,9.04,9.0,9.04,31900.0,7.3459,7.3786,7.3459,7.3786,31900.0
2008-05-19 15:50:00,9.03,9.03,9.0,9.01,64800.0,7.3704,7.3704,7.3459,7.3541,64800.0
2008-05-19 15:55:00,9.01,9.03,9.0,9.01,55400.0,7.3541,7.3704,7.3459,7.3541,55400.0
2008-05-20 09:30:00,8.94,9.05,8.94,9.01,21400.0,7.297,7.3867,7.297,7.3541,21400.0
2008-05-20 09:35:00,9.01,9.01,8.94,8.99,15300.0,7.3541,7.3541,7.297,7.3378,15300.0
2008-05-20 09:40:00,8.99,8.99,8.91,8.92,14700.0,7.3378,7.3378,7.2725,7.2806,14700.0
2008-05-20 09:45:00,8.92,8.96,8.91,8.92,60000.0,7.2806,7.3133,7.2725,7.2806,60000.0
2008-05-20 09:50:00,8.92,8.92,8.85,8.91,65100.0,7.2806,7.2806,7.2235,7.2725,65100.0
2008-05-20 09:55:00,8.91,8.91,8.87,8.88,16000.0,7.2725,7.2725,7.2398,7.248,16000.0
2008-05-20 10:00:00,8.87,8.89,8.83,8.88,57100.0,7.2398,7.2561,7.2072,7.248,57100.0
2008-05-20 10:05:00,8.88,8.9,8.86,8.88,26000.0,7.248,7.2643,7.2317,7.248,26000.0
2008-05-20 10:10:00,8.89,8.9,8.86,8.9,23900.0,7.2561,7.2643,7.2317,7.2643,23900.0
2008-05-20 10:15:00,8.9,8.93,8.88,8.92,41000.0,7.2643,7.2888,7.248,7.2806,41000.0
2008-05-20 10:20:00,8.93,8.98,8.93,8.97,58100.0,7.2888,7.3296,7.2888,7.3214,58100.0
2008-05-20 10:25:00,8.97,9.02,8.96,9.0,30000.0,7.3214,7.3622,7.3133,7.3459,30000.0
2008-05-20 10:30:00,9.0,9.02,8.98,8.99,54100.0,7.3459,7.3622,7.3296,7.3378,54100.0
2008-05-20 10:35:00,8.98,8.99,8.96,8.97,22200.0,7.3296,7.3378,7.3133,7.3214,22200.0
2008-05-20 10:40:00,8.97,8.99,8.96,8.99,29500.0,7.3214,7.3378,7.3133,7.3378,29500.0
2008-05-20 10:45:00,8.98,8.99,8.96,8.98,24200.0,7.3296,7.3378,7.3133,7.3296,24200.0
2008-05-20 10:50:00,8.97,8.98,8.93,8.95,24100.0,7.3214,7.3296,7.2888,7.3051,24100.0
2008-05-20 10:55:00,8.94,8.95,8.93,8.94,17800.0,7.297,7.3051,7.2888,7.297,17800.0
2008-05-20 11:00:00,8.93,8.94,8.92,8.92,58500.0,7.2888,7.297,7.2806,7.2806,58500.0
2008-05-20 11:05:00,8.92,8.93,8.91,8.92,107900.0,7.2806,7.2888,7.2725,7.2806,107900.0
2008-05-20 11:10:00,8.93,8.94,8.93,8.93,61400.0,7.2888,7.297,7.2888,7.2888,61400.0
2008-05-20 11:15:00,8.93,8.96,8.93,8.94,47900.0,7.2888,7.3133,7.2888,7.297,47900.0
2008-05-20 11:20:00,8.94,8.97,8.94,8.95,58200.0,7.297,7.3214,7.297,7.3051,58200.0
2008-05-20 11:25:00,8.95,8.96,8.94,8.94,19700.0,7.3051,7.3133,7.297,7.297,19700.0
2008-05-20 11:30:00,8.95,8.95,8.92,8.93,38400.0,7.3051,7.3051,7.2806,7.2888,38400.0
2008-05-20 11:35:00,8.92,8.94,8.92,8.93,22100.0,7.2806,7.297,7.2806,7.2888,22100.0
2008-05-20 11:40:00,8.93,8.94,8.92,8.93,27300.0,7.2888,7.297,7.2806,7.2888,27300.0
2008-05-20 11:45:00,8.93,8.95,8.93,8.94,40800.0,7.2888,7.3051,7.2888,7.297,40800.0
2008-05-20 11:50:00,8.95,8.96,8.94,8.95,56500.0,7.3051,7.3133,7.297,7.3051,56500.0
2008-05-20 11:55:00,8.94,8.96,8.94,8.95,34200.0,7.297,7.3133,7.297,7.3051,34200.0
2008-05-20 12:00:00,8.95,8.96,8.94,8.95,21000.0,7.3051,7.3133,7.297,7.3051,21000.0
2008-05-20 12:05:00,8.96,8.98,8.96,8.98,30700.0,7.3133,7.3296,7.3133,7.3296,30700.0
2008-05-20 12:10:00,8.99,9.05,8.99,9.02,83600.0,7.3378,7.3867,7.3378,7.3622,83600.0
2008-05-20 12:15:00,9.02,9.02,9.0,9.01,16700.0,7.3622,7.3622,7.3459,7.3541,16700.0
2008-05-20 12:20:00,9.01,9.05,9.01,9.05,25600.0,7.3541,7.3867,7.3541,7.3867,25600.0
2008-05-20 12:25:00,9.05,9.05,9.03,9.04,17600.0,7.3867,7.3867,7.3704,7.3786,17600.0
2008-05-20 12:30:00,9.04,9.05,9.02,9.02,14800.0,7.3786,7.3867,7.3622,7.3622,14800.0
2008-05-20 12:35:00,9.02,9.03,9.01,9.01,27100.0,7.3622,7.3704,7.3541,7.3541,27100.0
2008-05-20 12:40:00,9.02,9.02,9.0,9.0,27100.0,7.3622,7.3622,7.3459,7.3459,27100.0
2008-05-20 12:45:00,9.0,9.01,8.99,8.99,63200.0,7.3459,7.3541,7.3378,7.3378,63200.0
2008-05-20 12:50:00,8.99,9.03,8.99,8.99,42000.0,7.3378,7.3704,7.3378,7.3378,42000.0
2008-05-20 12:55:00,8.99,9.03,8.98,9.02,58800.0,7.3378,7.3704,7.3296,7.3622,58800.0
2008-05-20 13:00:00,9.03,9.03,9.0,9.0,30900.0,7.3704,7.3704,7.3459,7.3459,30900.0
2008-05-20 13:05:00,8.99,9.03,8.99,9.02,27900.0,7.3378,7.3704,7.3378,7.3622,27900.0
2008-05-20 13:10:00,9.03,9.05,9.02,9.04,18700.0,7.3704,7.3867,7.3622,7.3786,18700.0
2008-05-20 13:15:00,9.05,9.05,9.0,9.0,27200.0,7.3867,7.3867,7.3459,7.3459,27200.0
2008-05-20 13:20:00,9.0,9.01,8.95,8.95,33500.0,7.3459,7.3541,7.3051,7.3051,33500.0
2008-05-20 13:25:00,8.95,8.99,8.95,8.96,41500.0,7.3051,7.3378,7.3051,7.3133,41500.0
2008-05-20 13:30:00,8.96,8.96,8.94,8.95,26200.0,7.3133,7.3133,7.297,7.3051,26200.0
2008-05-20 13:35:00,8.94,8.99,8.94,8.96,34200.0,7.297,7.3378,7.297,7.3133,34200.0
2008-05-20 13:40:00,8.96,8.98,8.95,8.97,87100.0,7.3133,7.3296,7.3051,7.3214,87100.0
2008-05-20 13:45:00,8.97,8.98,8.95,8.96,43000.0,7.3214,7.3296,7.3051,7.3133,43000.0
2008-05-20 13:50:00,8.97,8.97,8.95,8.96,37700.0,7.3214,7.3214,7.3051,7.3133,37700.0
2008-05-20 13:55:00,8.96,8.97,8.94,8.96,97700.0,7.3133,7.3214,7.297,7.3133,97700.0
2008-05-20 14:00:00,8.96,8.97,8.95,8.95,31100.0,7.3133,7.3214,7.3051,7.3051,31100.0
2008-05-20 14:05:00,8.95,8.96,8.94,8.95,116200.0,7.3051,7.3133,7.297,7.3051,116200.0
2008-05-20 14:10:00,8.95,8.98,8.95,8.98,66800.0,7.3051,7.3296,7.3051,7.3296,66800.0
2008-05-20 14:15:00,8.98,8.98,8.94,8.94,105500.0,7.3296,7.3296,7.297,7.297,105500.0
2008-05-20 14:20:00,8.94,8.97,8.94,8.96,76600.0,7.297,7.3214,7.297,7.3133,76600.0
2008-05-20 14:25:00,8.95,8.96,8.92,8.93,65500.0,7.3051,7.3133,7.2806,7.2888,65500.0
2008-05-20 14:30:00,8.94,8.96,8.92,8.96,32000.0,7.297,7.3133,7.2806,7.3133,32000.0
2008-05-20 14:35:00,8.96,8.96,8.95,8.96,10100.0,7.3133,7.3133,7.3051,7.3133,10100.0
2008-05-20 14:40:00,8.96,8.96,8.94,8.94,9100.0,7.3133,7.3133,7.297,7.297,9100.0
2008-05-20 14:45:00,8.94,8.97,8.93,8.94,67400.0,7.297,7.3214,7.2888,7.297,67400.0
2008-05-20 14:50:00,8.94,8.98,8.94,8.97,42100.0,7.297,7.3296,7.297,7.3214,42100.0
2008-05-20 14:55:00,8.96,8.97,8.92,8.92,36600.0,7.3133,7.3214,7.2806,7.2806,36600.0
2008-05-20 15:00:00,8.92,8.93,8.91,8.92,45100.0,7.2806,7.2888,7.2725,7.2806,45100.0
2008-05-20 15:05:00,8.92,8.95,8.92,8.92,36800.0,7.2806,7.3051,7.2806,7.2806,36800.0
2008-05-20 15:10:00,8.93,8.93,8.92,8.92,26900.0,7.2888,7.2888,7.2806,7.2806,26900.0
2008-05-20 15:15:00,8.92,8.95,8.91,8.94,60900.0,7.2806,7.3051,7.2725,7.297,60900.0
2008-05-20 15:20:00,8.95,8.95,8.9,8.93,71600.0,7.3051,7.3051,7.2643,7.2888,71600.0
2008-05-20 15:25:00,8.92,8.94,8.91,8.92,95800.0,7.2806,7.297,7.2725,7.2806,95800.0
2008-05-20 15:30:00,8.92,8.95,8.91,8.92,109200.0,7.2806,7.3051,7.2725,7.2806,109200.0
2008-05-20 15:35:00,8.93,8.97,8.92,8.94,118300.0,7.2888,7.3214,7.2806,7.297,118300.0
2008-05-20 15:40:00,8.94,8.97,8.92,8.92,89100.0,7.297,7.3214,7.2806,7.2806,89100.0
2008-05-20 15:45:00,8.92,8.97,8.92,8.94,91000.0,7.2806,7.3214,7.2806,7.297,91000.0
2008-05-20 15:50:00,8.95,9.04,8.94,8.98,133600.0,7.3051,7.3786,7.297,7.3296,133600.0
2008-05-20 15:55:00,8.98,9.04,8.98,9.01,151700.0,7.3296,7.3786,7.3296,7.3541,151700.0
2008-05-21 09:30:00,9.0,9.04,8.97,8.97,9500.0,7.3459,7.3786,7.3214,7.3214,9500.0
2008-05-21 09:35:00,8.98,9.14,8.97,9.14,23100.0,7.3296,7.4602,7.3214,7.4602,23100.0
2008-05-21 09:40:00,9.16,9.16,9.05,9.05,15000.0,7.4765,7.4765,7.3867,7.3867,15000.0
2008-05-21 09:45:00,9.06,9.11,9.03,9.04,12400.0,7.3949,7.4357,7.3704,7.3786,12400.0
2008-05-21 09:50:00,9.04,9.04,9.0,9.0,15300.0,7.3786,7.3786,7.3459,7.3459,15300.0
2008-05-21 09:55:00,9.0,9.02,8.99,9.0,17800.0,7.3459,7.3622,7.3378,7.3459,17800.0
2008-05-21 10:00:00,8.99,9.05,8.98,9.05,33800.0,7.3378,7.3867,7.3296,7.3867,33800.0
2008-05-21 10:05:00,9.05,9.07,8.98,8.99,28800.0,7.3867,7.4031,7.3296,7.3378,28800.0
2008-05-21 10:10:00,8.99,9.03,8.97,9.01,26700.0,7.3378,7.3704,7.3214,7.3541,26700.0
2008-05-21 10:15:00,9.0,9.01,8.98,8.99,25700.0,7.3459,7.3541,7.3296,7.3378,25700.0
2008-05-21 10:20:00,9.0,9.02,9.0,9.02,14800.0,7.3459,7.3622,7.3459,7.3622,14800.0
2008-05-21 10:25:00,9.03,9.04,9.0,9.0,26300.0,7.3704,7.3786,7.3459,7.3459,26300.0
2008-05-21 10:30:00,9.01,9.01,8.93,8.96,59300.0,7.3541,7.3541,7.2888,7.3133,59300.0
2008-05-21 10:35:00,8.95,9.0,8.95,8.96,40200.0,7.3051,7.3459,7.3051,7.3133,40200.0
2008-05-21 10:40:00,8.97,9.0,8.95,9.0,22400.0,7.3214,7.3459,7.3051,7.3459,22400.0
2008-05-21 10:45:00,8.99,9.02,8.97,8.98,15000.0,7.3378,7.3622,7.3214,7.3296,15000.0
2008-05-21 10:50:00,8.98,8.98,8.91,8.92,33600.0,7.3296,7.3296,7.2725,7.2806,33600.0
2008-05-21 10:55:00,8.93,8.93,8.9,8.91,23000.0,7.2888,7.2888,7.2643,7.2725,23000.0
2008-05-21 11:00:00,8.92,8.95,8.89,8.89,99800.0,7.2806,7.3051,7.2561,7.2561,99800.0
2008-05-21 11:05:00,8.9,8.93,8.88,8.91,34500.0,7.2643,7.2888,7.248,7.2725,34500.0
2008-05-21 11:10:00,8.91,8.98,8.91,8.96,14500.0,7.2725,7.3296,7.2725,7.3133,14500.0
2008-05-21 11:15:00,8.97,8.99,8.92,8.92,53000.0,7.3214,7.3378,7.2806,7.2806,53000.0
2008-05-21 11:20:00,8.92,8.95,8.92,8.94,17300.0,7.2806,7.3051,7.2806,7.297,17300.0
2008-05-21 11:25:00,8.95,8.97,8.95,8.96,12500.0,7.3051,7.3214,7.3051,7.3133,12500.0
2008-05-21 11:30:00,8.96,8.98,8.95,8.97,12900.0,7.3133,7.3296,7.3051,7.3214,12900.0
2008-05-21 11:35:00,8.97,8.98,8.95,8.96,13000.0,7.3214,7.3296,7.3051,7.3133,13000.0
2008-05-21 11:40:00,8.95,8.96,8.94,8.96,16700.0,7.3051,7.3133,7.297,7.3133,16700.0
2008-05-21 11:45:00,8.95,8.96,8.95,8.95,3100.0,7.3051,7.3133,7.3051,7.3051,3100.0
2008-05-21 11:50:00,8.95,8.98,8.95,8.98,11700.0,7.3051,7.3296,7.3051,7.3296,11700.0
2008-05-21 11:55:00,8.98,9.01,8.98,9.0,20900.0,7.3296,7.3541,7.3296,7.3459,20900.0
2008-05-21 12:00:00,9.01,9.01,8.98,8.98,15000.0,7.3541,7.3541,7.3296,7.3296,15000.0
2008-05-21 12:05:00,8.98,8.99,8.98,8.98,4200.0,7.3296,7.3378,7.3296,7.3296,4200.0
2008-05-21 12:10:00,8.98,9.01,8.98,9.01,20700.0,7.3296,7.3541,7.3296,7.3541,20700.0
2008-05-21 12:15:00,9.01,9.01,9.0,9.0,3800.0,7.3541,7.3541,7.3459,7.3459,3800.0
2008-05-21 12:20:00,9.0,9.02,9.0,9.01,9200.0,7.3459,7.3622,7.3459,7.3541,9200.0
2008-05-21 12:25:00,9.01,9.07,9.01,9.06,32700.0,7.3541,7.4031,7.3541,7.3949,32700.0
2008-05-21 12:30:00,9.06,9.06,9.04,9.05,21100.0,7.3949,7.3949,7.3786,7.3867,21100.0
2008-05-21 12:35:00,9.06,9.07,9.06,9.07,9200.0,7.3949,7.4031,7.3949,7.4031,9200.0
2008-05-21 12:40:00,9.06,9.1,9.06,9.1,18400.0,7.3949,7.4275,7.3949,7.4275,18400.0
2008-05-21 12:45:00,9.1,9.1,9.02,9.03,40300.0,7.4275,7.4275,7.3622,7.3704,40300.0
2008-05-21 12:50:00,9.04,9.04,9.02,9.02,9500.0,7.3786,7.3786,7.3622,7.3622,9500.0
2008-05-21 12:55:00,9.02,9.05,9.02,9.02,24500.0,7.3622,7.3867,7.3622,7.3622,24500.0
2008-05-21 13:00:00,9.03,9.03,9.0,9.0,25800.0,7.3704,7.3704,7.3459,7.3459,25800.0
2008-05-21 13:05:00,9.0,9.01,9.0,9.0,21600.0,7.3459,7.3541,7.3459,7.3459,21600.0
2008-05-21 13:10:00,9.0,9.01,8.99,8.99,43500.0,7.3459,7.3541,7.3378,7.3378,43500.0
2008-05-21 13:15:00,8.99,8.99,8.98,8.98,11200.0,7.3378,7.3378,7.3296,7.3296,11200.0
2008-05-21 13:20:00,8.98,8.99,8.95,8.97,23800.0,7.3296,7.3378,7.3051,7.3214,23800.0
2008-05-21 13:25:00,8.97,9.01,8.97,8.99,43000.0,7.3214,7.3541,7.3214,7.3378,43000.0
2008-05-21 13:30:00,8.99,9.0,8.99,8.99,6600.0,7.3378,7.3459,7.3378,7.3378,6600.0
2008-05-21 13:35:00,8.99,9.01,8.99,9.0,37900.0,7.3378,7.3541,7.3378,7.3459,37900.0
2008-05-21 13:40:00,9.0,9.04,9.0,9.02,61900.0,7.3459,7.3786,7.3459,7.3622,61900.0
2008-05-21 13:45:00,9.02,9.03,9.0,9.01,19900.0,7.3622,7.3704,7.3459,7.3541,19900.0
2008-05-21 13:50:00,9.02,9.02,8.99,9.0,30600.0,7.3622,7.3622,7.3378,7.3459,30600.0
2008-05-21 13:55:00,9.0,9.01,8.97,9.01,29700.0,7.3459,7.3541,7.3214,7.3541,29700.0
2008-05-21 14:00:00,9.0,9.0,8.97,8.97,37600.0,7.3459,7.3459,7.3214,7.3214,37600.0
2008-05-21 14:05:00,8.98,9.0,8.92,8.93,27900.0,7.3296,7.3459,7.2806,7.2888,27900.0
2008-05-21 14:10:00,8.93,8.95,8.91,8.94,40100.0,7.2888,7.3051,7.2725,7.297,40100.0
2008-05-21 14:15:00,8.93,8.93,8.86,8.86,33900.0,7.2888,7.2888,7.2317,7.2317,33900.0
2008-05-21 14:20:00,8.86,8.9,8.86,8.88,55200.0,7.2317,7.2643,7.2317,7.248,55200.0
2008-05-21 14:25:00,8.88,8.89,8.86,8.89,19000.0,7.248,7.2561,7.2317,7.2561,19000.0
2008-05-21 14:30:00,8.89,8.89,8.85,8.85,34000.0,7.2561,7.2561,7.2235,7.2235,34000.0
2008-05-21 14:35:00,8.85,8.91,8.85,8.9,71300.0,7.2235,7.2725,7.2235,7.2643,71300.0
2008-05-21 14:40:00,8.9,8.92,8.89,8.91,50100.0,7.2643,7.2806,7.2561,7.2725,50100.0
2008-05-21 14:45:00,8.91,8.91,8.86,8.86,41500.0,7.2725,7.2725,7.2317,7.2317,41500.0
2008-05-21 14:50:00,8.86,8.92,8.86,8.91,61900.0,7.2317,7.2806,7.2317,7.2725,61900.0
2008-05-21 14:55:00,8.92,8.94,8.9,8.93,38300.0,7.2806,7.297,7.2643,7.2888,38300.0
2008-05-21 15:00:00,8.94,8.95,8.92,8.93,85800.0,7.297,7.3051,7.2806,7.2888,85800.0
2008-05-21 15:05:00,8.93,8.96,8.92,8.95,117800.0,7.2888,7.3133,7.2806,7.3051,117800.0
2008-05-21 15:10:00,8.95,8.98,8.93,8.98,69500.0,7.3051,7.3296,7.2888,7.3296,69500.0
2008-05-21 15:15:00,8.97,8.99,8.92,8.93,48800.0,7.3214,7.3378,7.2806,7.2888,48800.0
2008-05-21 15:20:00,8.93,8.95,8.89,8.9,166900.0,7.2888,7.3051,7.2561,7.2643,166900.0
2008-05-21 15:25:00,8.89,8.9,8.87,8.89,41600.0,7.2561,7.2643,7.2398,7.2561,41600.0
2008-05-21 15:30:00,8.88,8.91,8.87,8.9,56700.0,7.248,7.2725,7.2398,7.2643,56700.0
2008-05-21 15:35:00,8.91,8.94,8.9,8.94,61900.0,7.2725,7.297,7.2643,7.297,61900.0
2008-05-21 15:40:00,8.94,8.95,8.88,8.88,114700.0,7.297,7.3051,7.248,7.248,114700.0
2008-05-21 15:45:00,8.89,8.93,8.88,8.91,78100.0,7.2561,7.2888,7.248,7.2725,78100.0
2008-05-21 15:50:00,8.92,8.94,8.91,8.91,100600.0,7.2806,7.297,7.2725,7.2725,100600.0
2008-05-21 15:55:00,8.91,8.94,8.9,8.94,134300.0,7.2725,7.297,7.2643,7.297,134300.0
2008-05-22 09:30:00,8.95,8.98,8.86,8.98,20300.0,7.3051,7.3296,7.2317,7.3296,20300.0
2008-05-22 09:35:00,8.99,9.0,8.91,8.91,11000.0,7.3378,7.3459,7.2725,7.2725,11000.0
2008-05-22 09:40:00,8.91,8.97,8.9,8.92,23700.0,7.2725,7.3214,7.2643,7.2806,23700.0
2008-05-22 09:45:00,8.93,8.97,8.92,8.94,35200.0,7.2888,7.3214,7.2806,7.297,35200.0
2008-05-22 09:50:00,8.94,9.0,8.94,9.0,41300.0,7.297,7.3459,7.297,7.3459,41300.0
2008-05-22 09:55:00,9.0,9.06,9.0,9.01,45300.0,7.3459,7.3949,7.3459,7.3541,45300.0
2008-05-22 10:00:00,9.0,9.1,8.99,9.0,69000.0,7.3459,7.4275,7.3378,7.3459,69000.0
2008-05-22 10:05:00,9.0,9.03,8.98,8.98,18500.0,7.3459,7.3704,7.3296,7.3296,18500.0
2008-05-22 10:10:00,8.99,9.07,8.99,9.03,63800.0,7.3378,7.4031,7.3378,7.3704,63800.0
2008-05-22 10:15:00,9.03,9.03,8.99,9.0,25400.0,7.3704,7.3704,7.3378,7.3459,25400.0
2008-05-22 10:20:00,9.0,9.04,8.99,9.01,25100.0,7.3459,7.3786,7.3378,7.3541,25100.0
2008-05-22 10:25:00,9.02,9.06,9.01,9.06,13600.0,7.3622,7.3949,7.3541,7.3949,13600.0
2008-05-22 10:30:00,9.06,9.1,9.04,9.06,55000.0,7.3949,7.4275,7.3786,7.3949,55000.0
2008-05-22 10:35:00,9.06,9.08,9.04,9.04,39700.0,7.3949,7.4112,7.3786,7.3786,39700.0
2008-05-22 10:40:00,9.04,9.07,9.01,9.01,11900.0,7.3786,7.4031,7.3541,7.3541,11900.0
2008-05-22 10:45:00,9.01,9.05,9.01,9.03,21800.0,7.3541,7.3867,7.3541,7.3704,21800.0
2008-05-22 10:50:00,9.03,9.04,9.0,9.0,9500.0,7.3704,7.3786,7.3459,7.3459,9500.0
2008-05-22 10:55:00,9.0,9.02,8.99,9.02,29400.0,7.3459,7.3622,7.3378,7.3622,29400.0
2008-05-22 11:00:00,9.02,9.02,9.01,9.02,15500.0,7.3622,7.3622,7.3541,7.3622,15500.0
2008-05-22 11:05:00,9.01,9.02,9.01,9.02,4600.0,7.3541,7.3622,7.3541,7.3622,4600.0
2008-05-22 11:10:00,9.01,9.06,9.01,9.03,18100.0,7.3541,7.3949,7.3541,7.3704,18100.0
2008-05-22 11:15:00,9.03,9.04,9.03,9.04,17500.0,7.3704,7.3786,7.3704,7.3786,17500.0
2008-05-22 11:20:00,9.04,9.06,9.03,9.05,10300.0,7.3786,7.3949,7.3704,7.3867,10300.0
2008-05-22 11:25:00,9.05,9.06,9.05,9.05,21000.0,7.3867,7.3949,7.3867,7.3867,21000.0
2008-05-22 11:30:00,9.05,9.06,9.02,9.03,13800.0,7.3867,7.3949,7.3622,7.3704,13800.0
2008-05-22 11:35:00,9.02,9.03,9.01,9.01,7000.0,7.3622,7.3704,7.3541,7.3541,7000.0
2008-05-22 11:40:00,9.02,9.02,9.0,9.0,15300.0,7.3622,7.3622,7.3459,7.3459,15300.0
2008-05-22 11:45:00,9.0,9.01,8.98,8.99,24400.0,7.3459,7.3541,7.3296,7.3378,24400.0
2008-05-22 11:50:00,8.99,9.02,8.99,9.01,22300.0,7.3378,7.3622,7.3378,7.3541,22300.0
2008-05-22 11:55:00,9.0,9.02,8.99,9.01,23600.0,7.3459,7.3622,7.3378,7.3541,23600.0
2008-05-22 12:00:00,9.02,9.04,9.01,9.03,26000.0,7.3622,7.3786,7.3541,7.3704,26000.0
2008-05-22 12:05:00,9.02,9.03,9.01,9.02,5800.0,7.3622,7.3704,7.3541,7.3622,5800.0
2008-05-22 12:10:00,9.01,9.02,9.01,9.02,23200.0,7.3541,7.3622,7.3541,7.3622,23200.0
2008-05-22 12:15:00,9.02,9.02,9.01,9.01,20100.0,7.3622,7.3622,7.3541,7.3541,20100.0
2008-05-22 12:20:00,9.01,9.03,9.01,9.03,29900.0,7.3541,7.3704,7.3541,7.3704,29900.0
2008-05-22 12:25:00,9.02,9.03,9.02,9.02,4100.0,7.3622,7.3704,7.3622,7.3622,4100.0
2008-05-22 12:30:00,9.03,9.03,9.01,9.02,3400.0,7.3704,7.3704,7.3541,7.3622,3400.0
2008-05-22 12:35:00,9.01,9.01,9.0,9.01,18200.0,7.3541,7.3541,7.3459,7.3541,18200.0
2008-05-22 12:40:00,9.01,9.03,9.01,9.03,27400.0,7.3541,7.3704,7.3541,7.3704,27400.0
2008-05-22 12:45:00,9.03,9.06,9.02,9.06,32600.0,7.3704,7.3949,7.3622,7.3949,32600.0
2008-05-22 12:50:00,9.05,9.06,9.05,9.06,35300.0,7.3867,7.3949,7.3867,7.3949,35300.0
2008-05-22 12:55:00,9.06,9.06,9.05,9.06,3800.0,7.3949,7.3949,7.3867,7.3949,3800.0
2008-05-22 13:00:00,9.05,9.09,9.05,9.09,30300.0,7.3867,7.4194,7.3867,7.4194,30300.0
2008-05-22 13:05:00,9.09,9.09,9.07,9.07,13800.0,7.4194,7.4194,7.4031,7.4031,13800.0
2008-05-22 13:10:00,9.07,9.07,9.06,9.06,24600.0,7.4031,7.4031,7.3949,7.3949,24600.0
2008-05-22 13:15:00,9.07,9.07,9.06,9.07,22600.0,7.4031,7.4031,7.3949,7.4031,22600.0
2008-05-22 13:20:00,9.07,9.07,9.06,9.06,9700.0,7.4031,7.4031,7.3949,7.3949,9700.0
2008-05-22 13:25:00,9.06,9.07,9.06,9.06,20700.0,7.3949,7.4031,7.3949,7.3949,20700.0
2008-05-22 13:30:00,9.07,9.07,9.06,9.06,4400.0,7.4031,7.4031,7.3949,7.3949,4400.0
2008-05-22 13:35:00,9.06,9.1,9.06,9.08,45200.0,7.3949,7.4275,7.3949,7.4112,45200.0
2008-05-22 13:40:00,9.07,9.08,9.07,9.07,1600.0,7.4031,7.4112,7.4031,7.4031,1600.0
2008-05-22 13:45:00,9.08,9.15,9.07,9.13,121200.0,7.4112,7.4684,7.4031,7.452,121200.0
2008-05-22 13:50:00,9.13,9.14,9.11,9.12,12500.0,7.452,7.4602,7.4357,7.4439,12500.0
2008-05-22 13:55:00,9.11,9.11,9.08,9.08,22400.0,7.4357,7.4357,7.4112,7.4112,22400.0
2008-05-22 14:00:00,9.07,9.1,9.07,9.09,17900.0,7.4031,7.4275,7.4031,7.4194,17900.0
2008-05-22 14:05:00,9.08,9.1,9.04,9.05,29300.0,7.4112,7.4275,7.3786,7.3867,29300.0
2008-05-22 14:10:00,9.05,9.06,9.01,9.03,34900.0,7.3867,7.3949,7.3541,7.3704,34900.0
2008-05-22 14:15:00,9.03,9.03,8.99,9.01,18600.0,7.3704,7.3704,7.3378,7.3541,18600.0
2008-05-22 14:20:00,9.01,9.01,9.0,9.01,15900.0,7.3541,7.3541,7.3459,7.3541,15900.0
2008-05-22 14:25:00,9.01,9.03,8.99,9.01,23700.0,7.3541,7.3704,7.3378,7.3541,23700.0
2008-05-22 14:30:00,9.01,9.03,8.98,9.02,33600.0,7.3541,7.3704,7.3296,7.3622,33600.0
2008-05-22 14:35:00,9.02,9.04,9.02,9.03,9700.0,7.3622,7.3786,7.3622,7.3704,9700.0
2008-05-22 14:40:00,9.04,9.04,9.01,9.03,14900.0,7.3786,7.3786,7.3541,7.3704,14900.0
2008-05-22 14:45:00,9.02,9.03,9.0,9.02,46100.0,7.3622,7.3704,7.3459,7.3622,46100.0
2008-05-22 14:50:00,9.02,9.06,9.0,9.06,26700.0,7.3622,7.3949,7.3459,7.3949,26700.0
2008-05-22 14:55:00,9.06,9.06,9.05,9.06,17800.0,7.3949,7.3949,7.3867,7.3949,17800.0
2008-05-22 15:00:00,9.06,9.07,9.06,9.07,31200.0,7.3949,7.4031,7.3949,7.4031,31200.0
2008-05-22 15:05:00,9.07,9.09,9.07,9.07,28600.0,7.4031,7.4194,7.4031,7.4031,28600.0
2008-05-22 15:10:00,9.07,9.09,9.05,9.08,111700.0,7.4031,7.4194,7.3867,7.4112,111700.0
2008-05-22 15:15:00,9.08,9.09,9.08,9.09,5100.0,7.4112,7.4194,7.4112,7.4194,5100.0
2008-05-22 15:20:00,9.08,9.09,9.06,9.06,64800.0,7.4112,7.4194,7.3949,7.3949,64800.0
2008-05-22 15:25:00,9.06,9.07,9.03,9.03,61900.0,7.3949,7.4031,7.3704,7.3704,61900.0
2008-05-22 15:30:00,9.03,9.07,9.02,9.06,116400.0,7.3704,7.4031,7.3622,7.3949,116400.0
2008-05-22 15:35:00,9.05,9.08,9.05,9.08,45800.0,7.3867,7.4112,7.3867,7.4112,45800.0
2008-05-22 15:40:00,9.07,9.08,9.05,9.05,51200.0,7.4031,7.4112,7.3867,7.3867,51200.0
2008-05-22 15:45:00,9.05,9.08,9.05,9.07,30200.0,7.3867,7.4112,7.3867,7.4031,30200.0
2008-05-22 15:50:00,9.07,9.11,9.07,9.1,169300.0,7.4031,7.4357,7.4031,7.4275,169300.0
2008-05-22 15:55:00,9.1,9.12,9.08,9.1,205400.0,7.4275,7.4439,7.4112,7.4275,205400.0
2008-05-23 09:30:00,9.05,9.15,9.04,9.12,24900.0,7.3867,7.4684,7.3786,7.4439,24900.0
2008-05-23 09:35:00,9.12,9.17,9.09,9.15,37000.0,7.4439,7.4847,7.4194,7.4684,37000.0
2008-05-23 09:40:00,9.15,9.15,9.08,9.11,56200.0,7.4684,7.4684,7.4112,7.4357,56200.0
2008-05-23 09:45:00,9.11,9.13,9.09,9.11,70300.0,7.4357,7.452,7.4194,7.4357,70300.0
2008-05-23 09:50:00,9.11,9.17,9.11,9.16,75300.0,7.4357,7.4847,7.4357,7.4765,75300.0
2008-05-23 09:55:00,9.15,9.18,9.13,9.18,68700.0,7.4684,7.4928,7.452,7.4928,68700.0
2008-05-23 10:00:00,9.17,9.23,9.17,9.22,46500.0,7.4847,7.5337,7.4847,7.5255,46500.0
2008-05-23 10:05:00,9.23,9.24,9.1,9.23,93500.0,7.5337,7.5418,7.4275,7.5337,93500.0
2008-05-23 10:10:00,9.22,9.23,9.22,9.23,10700.0,7.5255,7.5337,7.5255,7.5337,10700.0
2008-05-23 10:15:00,9.23,9.26,9.22,9.26,46600.0,7.5337,7.5581,7.5255,7.5581,46600.0
2008-05-23 10:20:00,9.25,9.29,9.25,9.29,77000.0,7.55,7.5826,7.55,7.5826,77000.0
2008-05-23 10:25:00,9.28,9.29,9.27,9.28,73000.0,7.5745,7.5826,7.5663,7.5745,73000.0
2008-05-23 10:30:00,9.28,9.28,9.23,9.23,45900.0,7.5745,7.5745,7.5337,7.5337,45900.0
2008-05-23 10:35:00,9.23,9.24,9.17,9.19,132500.0,7.5337,7.5418,7.4847,7.501,132500.0
2008-05-23 10:40:00,9.19,9.19,9.18,9.18,9200.0,7.501,7.501,7.4928,7.4928,9200.0
2008-05-23 10:45:00,9.18,9.2,9.17,9.18,31300.0,7.4928,7.5092,7.4847,7.4928,31300.0
2008-05-23 10:50:00,9.18,9.2,9.17,9.19,25600.0,7.4928,7.5092,7.4847,7.501,25600.0
2008-05-23 10:55:00,9.18,9.18,9.13,9.17,66500.0,7.4928,7.4928,7.452,7.4847,66500.0
2008-05-23 11:00:00,9.16,9.17,9.15,9.16,9300.0,7.4765,7.4847,7.4684,7.4765,9300.0
2008-05-23 11:05:00,9.15,9.16,9.14,9.14,18100.0,7.4684,7.4765,7.4602,7.4602,18100.0
2008-05-23 11:10:00,9.15,9.15,9.11,9.13,84100.0,7.4684,7.4684,7.4357,7.452,84100.0
2008-05-23 11:15:00,9.14,9.14,9.11,9.14,36000.0,7.4602,7.4602,7.4357,7.4602,36000.0
2008-05-23 11:20:00,9.13,9.18,9.13,9.16,58900.0,7.452,7.4928,7.452,7.4765,58900.0
2008-05-23 11:25:00,9.15,9.16,9.13,9.13,38300.0,7.4684,7.4765,7.452,7.452,38300.0
2008-05-23 11:30:00,9.13,9.14,9.1,9.11,47100.0,7.452,7.4602,7.4275,7.4357,47100.0
2008-05-23 11:35:00,9.11,9.15,9.11,9.14,41000.0,7.4357,7.4684,7.4357,7.4602,41000.0
2008-05-23 11:40:00,9.15,9.19,9.15,9.15,49600.0,7.4684,7.501,7.4684,7.4684,49600.0
2008-05-23 11:45:00,9.15,9.18,9.13,9.17,31200.0,7.4684,7.4928,7.452,7.4847,31200.0
2008-05-23 11:50:00,9.18,9.18,9.14,9.14,13900.0,7.4928,7.4928,7.4602,7.4602,13900.0
2008-05-23 11:55:00,9.13,9.15,9.12,9.15,29500.0,7.452,7.4684,7.4439,7.4684,29500.0
2008-05-23 12:00:00,9.15,9.19,9.15,9.19,51200.0,7.4684,7.501,7.4684,7.501,51200.0
2008-05-23 12:05:00,9.18,9.19,9.14,9.15,25700.0,7.4928,7.501,7.4602,7.4684,25700.0
2008-05-23 12:10:00,9.15,9.18,9.14,9.16,49600.0,7.4684,7.4928,7.4602,7.4765,49600.0
2008-05-23 12:15:00,9.15,9.16,9.13,9.14,10000.0,7.4684,7.4765,7.452,7.4602,10000.0
2008-05-23 12:20:00,9.14,9.15,9.12,9.15,93400.0,7.4602,7.4684,7.4439,7.4684,93400.0
2008-05-23 12:25:00,9.15,9.21,9.15,9.2,105900.0,7.4684,7.5173,7.4684,7.5092,105900.0
2008-05-23 12:30:00,9.21,9.22,9.19,9.2,46700.0,7.5173,7.5255,7.501,7.5092,46700.0
2008-05-23 12:35:00,9.2,9.21,9.17,9.18,29700.0,7.5092,7.5173,7.4847,7.4928,29700.0
2008-05-23 12:40:00,9.17,9.18,9.14,9.17,82700.0,7.4847,7.4928,7.4602,7.4847,82700.0
2008-05-23 12:45:00,9.16,9.2,9.15,9.19,112700.0,7.4765,7.5092,7.4684,7.501,112700.0
2008-05-23 12:50:00,9.19,9.21,9.19,9.19,22700.0,7.501,7.5173,7.501,7.501,22700.0
2008-05-23 12:55:00,9.19,9.2,9.15,9.19,77000.0,7.501,7.5092,7.4684,7.501,77000.0
2008-05-23 13:00:00,9.19,9.2,9.18,9.19,37500.0,7.501,7.5092,7.4928,7.501,37500.0
2008-05-23 13:05:00,9.2,9.23,9.2,9.22,44400.0,7.5092,7.5337,7.5092,7.5255,44400.0
2008-05-23 13:10:00,9.22,9.23,9.21,9.21,8900.0,7.5255,7.5337,7.5173,7.5173,8900.0
2008-05-23 13:15:00,9.21,9.22,9.21,9.22,7100.0,7.5173,7.5255,7.5173,7.5255,7100.0
2008-05-23 13:20:00,9.21,9.22,9.19,9.19,13700.0,7.5173,7.5255,7.501,7.501,13700.0
2008-05-23 13:25:00,9.2,9.2,9.17,9.18,17700.0,7.5092,7.5092,7.4847,7.4928,17700.0
2008-05-23 13:30:00,9.18,9.23,9.18,9.23,47700.0,7.4928,7.5337,7.4928,7.5337,47700.0
2008-05-23 13:35:00,9.23,9.23,9.18,9.21,58900.0,7.5337,7.5337,7.4928,7.5173,58900.0
2008-05-23 13:40:00,9.21,9.23,9.21,9.22,41800.0,7.5173,7.5337,7.5173,7.5255,41800.0
2008-05-23 13:45:00,9.21,9.22,9.21,9.21,3600.0,7.5173,7.5255,7.5173,7.5173,3600.0
2008-05-23 13:50:00,9.22,9.22,9.18,9.18,81500.0,7.5255,7.5255,7.4928,7.4928,81500.0
2008-05-23 13:55:00,9.18,9.18,9.13,9.15,59500.0,7.4928,7.4928,7.452,7.4684,59500.0
2008-05-23 14:00:00,9.14,9.16,9.14,9.15,36300.0,7.4602,7.4765,7.4602,7.4684,36300.0
2008-05-23 14:05:00,9.16,9.19,9.15,9.18,30600.0,7.4765,7.501,7.4684,7.4928,30600.0
2008-05-23 14:10:00,9.17,9.17,9.15,9.15,31800.0,7.4847,7.4847,7.4684,7.4684,31800.0
2008-05-23 14:15:00,9.15,9.2,9.15,9.17,109500.0,7.4684,7.5092,7.4684,7.4847,109500.0
2008-05-23 14:20:00,9.17,9.19,9.15,9.17,43300.0,7.4847,7.501,7.4684,7.4847,43300.0
2008-05-23 14:25:00,9.17,9.21,9.15,9.19,46300.0,7.4847,7.5173,7.4684,7.501,46300.0
2008-05-23 14:30:00,9.19,9.22,9.18,9.19,43100.0,7.501,7.5255,7.4928,7.501,43100.0
2008-05-23 14:35:00,9.19,9.19,9.15,9.17,37100.0,7.501,7.501,7.4684,7.4847,37100.0
2008-05-23 14:40:00,9.16,9.19,9.15,9.16,29100.0,7.4765,7.501,7.4684,7.4765,29100.0
2008-05-23 14:45:00,9.16,9.21,9.15,9.21,43700.0,7.4765,7.5173,7.4684,7.5173,43700.0
2008-05-23 14:50:00,9.21,9.21,9.18,9.19,31200.0,7.5173,7.5173,7.4928,7.501,31200.0
2008-05-23 14:55:00,9.2,9.2,9.17,9.18,22900.0,7.5092,7.5092,7.4847,7.4928,22900.0
2008-05-23 15:00:00,9.18,9.19,9.17,9.19,15800.0,7.4928,7.501,7.4847,7.501,15800.0
2008-05-23 15:05:00,9.18,9.19,9.18,9.19,13900.0,7.4928,7.501,7.4928,7.501,13900.0
2008-05-23 15:10:00,9.18,9.21,9.17,9.18,64100.0,7.4928,7.5173,7.4847,7.4928,64100.0
2008-05-23 15:15:00,9.18,9.24,9.18,9.23,72300.0,7.4928,7.5418,7.4928,7.5337,72300.0
2008-05-23 15:20:00,9.23,9.23,9.21,9.22,21500.0,7.5337,7.5337,7.5173,7.5255,21500.0
2008-05-23 15:25:00,9.22,9.25,9.21,9.25,49200.0,7.5255,7.55,7.5173,7.55,49200.0
2008-05-23 15:30:00,9.25,9.25,9.22,9.23,35600.0,7.55,7.55,7.5255,7.5337,35600.0
2008-05-23 15:35:00,9.22,9.23,9.21,9.22,16300.0,7.5255,7.5337,7.5173,7.5255,16300.0
2008-05-23 15:40:00,9.23,9.25,9.22,9.24,78600.0,7.5337,7.55,7.5255,7.5418,78600.0
2008-05-23 15:45:00,9.24,9.3,9.23,9.28,236500.0,7.5418,7.5908,7.5337,7.5745,236500.0
2008-05-23 15:50:00,9.28,9.33,9.28,9.3,261300.0,7.5745,7.6153,7.5745,7.5908,261300.0
2008-05-23 15:55:00,9.3,9.33,9.29,9.3,290500.0,7.5908,7.6153,7.5826,7.5908,290500.0
2008-05-27 09:30:00,9.33,9.33,9.27,9.31,31900.0,7.6153,7.6153,7.5663,7.599,31900.0
2008-05-27 09:35:00,9.31,9.4,9.29,9.4,48900.0,7.599,7.6724,7.5826,7.6724,48900.0
2008-05-27 09:40:00,9.39,9.45,9.38,9.41,44600.0,7.6642,7.7132,7.6561,7.6806,44600.0
2008-05-27 09:45:00,9.43,9.44,9.41,9.42,35300.0,7.6969,7.7051,7.6806,7.6887,35300.0
2008-05-27 09:50:00,9.41,9.42,9.4,9.41,13500.0,7.6806,7.6887,7.6724,7.6806,13500.0
2008-05-27 09:55:00,9.42,9.42,9.41,9.42,14300.0,7.6887,7.6887,7.6806,7.6887,14300.0
2008-05-27 10:00:00,9.41,9.45,9.41,9.45,39500.0,7.6806,7.7132,7.6806,7.7132,39500.0
2008-05-27 10:05:00,9.44,9.49,9.44,9.47,82500.0,7.7051,7.7459,7.7051,7.7295,82500.0
2008-05-27 10:10:00,9.47,9.49,9.44,9.44,53300.0,7.7295,7.7459,7.7051,7.7051,53300.0
2008-05-27 10:15:00,9.44,9.46,9.41,9.43,47000.0,7.7051,7.7214,7.6806,7.6969,47000.0
2008-05-27 10:20:00,9.44,9.44,9.41,9.42,6500.0,7.7051,7.7051,7.6806,7.6887,6500.0
2008-05-27 10:25:00,9.42,9.43,9.41,9.41,13300.0,7.6887,7.6969,7.6806,7.6806,13300.0
2008-05-27 10:30:00,9.41,9.44,9.35,9.36,77600.0,7.6806,7.7051,7.6316,7.6398,77600.0
2008-05-27 10:35:00,9.36,9.37,9.36,9.36,9900.0,7.6398,7.6479,7.6398,7.6398,9900.0
2008-05-27 10:40:00,9.36,9.42,9.35,9.42,73600.0,7.6398,7.6887,7.6316,7.6887,73600.0
2008-05-27 10:45:00,9.41,9.44,9.41,9.42,30200.0,7.6806,7.7051,7.6806,7.6887,30200.0
2008-05-27 10:50:00,9.42,9.43,9.38,9.38,58600.0,7.6887,7.6969,7.6561,7.6561,58600.0
2008-05-27 10:55:00,9.39,9.4,9.38,9.39,54700.0,7.6642,7.6724,7.6561,7.6642,54700.0
2008-05-27 11:00:00,9.4,9.4,9.39,9.4,19400.0,7.6724,7.6724,7.6642,7.6724,19400.0
2008-05-27 11:05:00,9.39,9.4,9.38,9.38,72000.0,7.6642,7.6724,7.6561,7.6561,72000.0
2008-05-27 11:10:00,9.38,9.39,9.37,9.38,87100.0,7.6561,7.6642,7.6479,7.6561,87100.0
2008-05-27 11:15:00,9.39,9.39,9.37,9.37,20400.0,7.6642,7.6642,7.6479,7.6479,20400.0
2008-05-27 11:20:00,9.38,9.38,9.36,9.36,36100.0,7.6561,7.6561,7.6398,7.6398,36100.0
2008-05-27 11:25:00,9.36,9.39,9.34,9.38,74700.0,7.6398,7.6642,7.6234,7.6561,74700.0
2008-05-27 11:30:00,9.37,9.38,9.33,9.33,29100.0,7.6479,7.6561,7.6153,7.6153,29100.0
2008-05-27 11:35:00,9.34,9.34,9.33,9.33,13000.0,7.6234,7.6234,7.6153,7.6153,13000.0
2008-05-27 11:40:00,9.33,9.35,9.33,9.33,24300.0,7.6153,7.6316,7.6153,7.6153,24300.0
2008-05-27 11:45:00,9.34,9.34,9.33,9.34,15800.0,7.6234,7.6234,7.6153,7.6234,15800.0
2008-05-27 11:50:00,9.33,9.34,9.33,9.33,38900.0,7.6153,7.6234,7.6153,7.6153,38900.0
2008-05-27 11:55:00,9.33,9.34,9.32,9.32,22900.0,7.6153,7.6234,7.6071,7.6071,22900.0
2008-05-27 12:00:00,9.31,9.31,9.28,9.28,27800.0,7.599,7.599,7.5745,7.5745,27800.0
2008-05-27 12:05:00,9.28,9.29,9.25,9.26,39400.0,7.5745,7.5826,7.55,7.5581,39400.0
2008-05-27 12:10:00,9.26,9.29,9.26,9.28,17400.0,7.5581,7.5826,7.5581,7.5745,17400.0
2008-05-27 12:15:00,9.28,9.28,9.27,9.27,11400.0,7.5745,7.5745,7.5663,7.5663,11400.0
2008-05-27 12:20:00,9.27,9.3,9.27,9.3,48600.0,7.5663,7.5908,7.5663,7.5908,48600.0
2008-05-27 12:25:00,9.3,9.31,9.29,9.3,16100.0,7.5908,7.599,7.5826,7.5908,16100.0
2008-05-27 12:30:00,9.31,9.31,9.29,9.3,25300.0,7.599,7.599,7.5826,7.5908,25300.0
2008-05-27 12:35:00,9.31,9.33,9.3,9.32,15900.0,7.599,7.6153,7.5908,7.6071,15900.0
2008-05-27 12:40:00,9.33,9.37,9.33,9.35,55900.0,7.6153,7.6479,7.6153,7.6316,55900.0
2008-05-27 12:45:00,9.35,9.35,9.32,9.33,33900.0,7.6316,7.6316,7.6071,7.6153,33900.0
2008-05-27 12:50:00,9.33,9.34,9.33,9.33,28300.0,7.6153,7.6234,7.6153,7.6153,28300.0
2008-05-27 12:55:00,9.33,9.35,9.33,9.35,22400.0,7.6153,7.6316,7.6153,7.6316,22400.0
2008-05-27 13:00:00,9.35,9.39,9.35,9.36,72600.0,7.6316,7.6642,7.6316,7.6398,72600.0
2008-05-27 13:05:00,9.36,9.37,9.35,9.36,24700.0,7.6398,7.6479,7.6316,7.6398,24700.0
2008-05-27 13:10:00,9.37,9.37,9.36,9.36,14600.0,7.6479,7.6479,7.6398,7.6398,14600.0
2008-05-27 13:15:00,9.36,9.37,9.36,9.37,8300.0,7.6398,7.6479,7.6398,7.6479,8300.0
2008-05-27 13:20:00,9.37,9.39,9.36,9.39,59000.0,7.6479,7.6642,7.6398,7.6642,59000.0
2008-05-27 13:25:00,9.4,9.42,9.39,9.41,56500.0,7.6724,7.6887,7.6642,7.6806,56500.0
2008-05-27 13:30:00,9.4,9.4,9.37,9.38,13400.0,7.6724,7.6724,7.6479,7.6561,13400.0
2008-05-27 13:35:00,9.38,9.4,9.37,9.4,18400.0,7.6561,7.6724,7.6479,7.6724,18400.0
2008-05-27 13:40:00,9.39,9.42,9.39,9.42,55200.0,7.6642,7.6887,7.6642,7.6887,55200.0
2008-05-27 13:45:00,9.42,9.43,9.41,9.41,12500.0,7.6887,7.6969,7.6806,7.6806,12500.0
2008-05-27 13:50:00,9.41,9.42,9.4,9.42,24700.0,7.6806,7.6887,7.6724,7.6887,24700.0
2008-05-27 13:55:00,9.41,9.43,9.41,9.43,12100.0,7.6806,7.6969,7.6806,7.6969,12100.0
2008-05-27 14:00:00,9.43,9.43,9.39,9.42,39900.0,7.6969,7.6969,7.6642,7.6887,39900.0
2008-05-27 14:05:00,9.41,9.42,9.39,9.41,18800.0,7.6806,7.6887,7.6642,7.6806,18800.0
2008-05-27 14:10:00,9.4,9.42,9.4,9.41,13300.0,7.6724,7.6887,7.6724,7.6806,13300.0
2008-05-27 14:15:00,9.41,9.42,9.4,9.41,36700.0,7.6806,7.6887,7.6724,7.6806,36700.0
2008-05-27 14:20:00,9.4,9.41,9.39,9.4,26600.0,7.6724,7.6806,7.6642,7.6724,26600.0
2008-05-27 14:25:00,9.41,9.41,9.37,9.38,126700.0,7.6806,7.6806,7.6479,7.6561,126700.0
2008-05-27 14:30:00,9.37,9.38,9.37,9.38,15600.0,7.6479,7.6561,7.6479,7.6561,15600.0
2008-05-27 14:35:00,9.38,9.44,9.37,9.43,49600.0,7.6561,7.7051,7.6479,7.6969,49600.0
2008-05-27 14:40:00,9.43,9.47,9.42,9.47,30400.0,7.6969,7.7295,7.6887,7.7295,30400.0
2008-05-27 14:45:00,9.47,9.47,9.44,9.45,30800.0,7.7295,7.7295,7.7051,7.7132,30800.0
2008-05-27 14:50:00,9.45,9.45,9.44,9.44,18100.0,7.7132,7.7132,7.7051,7.7051,18100.0
2008-05-27 14:55:00,9.44,9.45,9.42,9.42,22800.0,7.7051,7.7132,7.6887,7.6887,22800.0
2008-05-27 15:00:00,9.43,9.43,9.41,9.43,36700.0,7.6969,7.6969,7.6806,7.6969,36700.0
2008-05-27 15:05:00,9.43,9.44,9.4,9.41,190700.0,7.6969,7.7051,7.6724,7.6806,190700.0
2008-05-27 15:10:00,9.41,9.42,9.39,9.4,32400.0,7.6806,7.6887,7.6642,7.6724,32400.0
2008-05-27 15:15:00,9.39,9.41,9.38,9.39,38200.0,7.6642,7.6806,7.6561,7.6642,38200.0
2008-05-27 15:20:00,9.39,9.42,9.38,9.41,28500.0,7.6642,7.6887,7.6561,7.6806,28500.0
2008-05-27 15:25:00,9.41,9.43,9.4,9.43,26500.0,7.6806,7.6969,7.6724,7.6969,26500.0
2008-05-27 15:30:00,9.43,9.46,9.42,9.45,141900.0,7.6969,7.7214,7.6887,7.7132,141900.0
2008-05-27 15:35:00,9.46,9.48,9.45,9.48,55800.0,7.7214,7.7377,7.7132,7.7377,55800.0
2008-05-27 15:40:00,9.48,9.48,9.44,9.48,114600.0,7.7377,7.7377,7.7051,7.7377,114600.0
2008-05-27 15:45:00,9.47,9.48,9.46,9.46,42500.0,7.7295,7.7377,7.7214,7.7214,42500.0
2008-05-27 15:50:00,9.47,9.47,9.45,9.45,55200.0,7.7295,7.7295,7.7132,7.7132,55200.0
2008-05-27 15:55:00,9.46,9.5,9.45,9.49,116700.0,7.7214,7.754,7.7132,7.7459,116700.0
2008-05-28 09:30:00,9.54,9.58,9.51,9.51,80100.0,7.7867,7.8193,7.7622,7.7622,80100.0
2008-05-28 09:35:00,9.51,9.53,9.44,9.48,38700.0,7.7622,7.7785,7.7051,7.7377,38700.0
2008-05-28 09:40:00,9.48,9.49,9.44,9.46,52500.0,7.7377,7.7459,7.7051,7.7214,52500.0
2008-05-28 09:45:00,9.46,9.48,9.44,9.46,74800.0,7.7214,7.7377,7.7051,7.7214,74800.0
2008-05-28 09:50:00,9.47,9.52,9.47,9.51,90600.0,7.7295,7.7704,7.7295,7.7622,90600.0
2008-05-28 09:55:00,9.52,9.58,9.51,9.54,88300.0,7.7704,7.8193,7.7622,7.7867,88300.0
2008-05-28 10:00:00,9.52,9.53,9.5,9.5,73700.0,7.7704,7.7785,7.754,7.754,73700.0
2008-05-28 10:05:00,9.5,9.51,9.5,9.51,44600.0,7.754,7.7622,7.754,7.7622,44600.0
2008-05-28 10:10:00,9.5,9.56,9.5,9.53,37000.0,7.754,7.803,7.754,7.7785,37000.0
2008-05-28 10:15:00,9.53,9.56,9.52,9.53,87500.0,7.7785,7.803,7.7704,7.7785,87500.0
2008-05-28 10:20:00,9.52,9.54,9.51,9.53,60100.0,7.7704,7.7867,7.7622,7.7785,60100.0
2008-05-28 10:25:00,9.52,9.53,9.5,9.52,38600.0,7.7704,7.7785,7.754,7.7704,38600.0
2008-05-28 10:30:00,9.52,9.57,9.52,9.52,89100.0,7.7704,7.8112,7.7704,7.7704,89100.0
2008-05-28 10:35:00,9.52,9.53,9.5,9.52,45500.0,7.7704,7.7785,7.754,7.7704,45500.0
2008-05-28 10:40:00,9.52,9.58,9.52,9.58,27800.0,7.7704,7.8193,7.7704,7.8193,27800.0
2008-05-28 10:45:00,9.57,9.58,9.55,9.56,33500.0,7.8112,7.8193,7.7948,7.803,33500.0
2008-05-28 10:50:00,9.56,9.57,9.55,9.56,21300.0,7.803,7.8112,7.7948,7.803,21300.0
2008-05-28 10:55:00,9.56,9.6,9.56,9.58,40800.0,7.803,7.8357,7.803,7.8193,40800.0
2008-05-28 11:00:00,9.59,9.59,9.54,9.57,40800.0,7.8275,7.8275,7.7867,7.8112,40800.0
2008-05-28 11:05:00,9.57,9.58,9.56,9.56,12300.0,7.8112,7.8193,7.803,7.803,12300.0
2008-05-28 11:10:00,9.56,9.57,9.51,9.51,19300.0,7.803,7.8112,7.7622,7.7622,19300.0
2008-05-28 11:15:00,9.52,9.55,9.52,9.53,26100.0,7.7704,7.7948,7.7704,7.7785,26100.0
2008-05-28 11:20:00,9.53,9.54,9.51,9.51,29100.0,7.7785,7.7867,7.7622,7.7622,29100.0
2008-05-28 11:25:00,9.51,9.55,9.51,9.55,34100.0,7.7622,7.7948,7.7622,7.7948,34100.0
2008-05-28 11:30:00,9.54,9.57,9.52,9.57,69700.0,7.7867,7.8112,7.7704,7.8112,69700.0
2008-05-28 11:35:00,9.57,9.57,9.54,9.56,26300.0,7.8112,7.8112,7.7867,7.803,26300.0
2008-05-28 11:40:00,9.56,9.57,9.54,9.54,14700.0,7.803,7.8112,7.7867,7.7867,14700.0
2008-05-28 11:45:00,9.54,9.57,9.53,9.55,19700.0,7.7867,7.8112,7.7785,7.7948,19700.0
2008-05-28 11:50:00,9.56,9.58,9.55,9.56,27600.0,7.803,7.8193,7.7948,7.803,27600.0
2008-05-28 11:55:00,9.56,9.58,9.56,9.57,37900.0,7.803,7.8193,7.803,7.8112,37900.0
2008-05-28 12:00:00,9.57,9.57,9.51,9.52,45300.0,7.8112,7.8112,7.7622,7.7704,45300.0
2008-05-28 12:05:00,9.52,9.53,9.5,9.51,22200.0,7.7704,7.7785,7.754,7.7622,22200.0
2008-05-28 12:10:00,9.51,9.53,9.51,9.52,40500.0,7.7622,7.7785,7.7622,7.7704,40500.0
2008-05-28 12:15:00,9.52,9.53,9.51,9.53,16200.0,7.7704,7.7785,7.7622,7.7785,16200.0
2008-05-28 12:20:00,9.52,9.54,9.52,9.54,19100.0,7.7704,7.7867,7.7704,7.7867,19100.0
2008-05-28 12:25:00,9.53,9.56,9.53,9.53,6000.0,7.7785,7.803,7.7785,7.7785,6000.0
2008-05-28 12:30:00,9.53,9.54,9.53,9.54,19500.0,7.7785,7.7867,7.7785,7.7867,19500.0
2008-05-28 12:35:00,9.54,9.54,9.53,9.54,1200.0,7.7867,7.7867,7.7785,7.7867,1200.0
2008-05-28 12:40:00,9.54,9.54,9.53,9.54,16900.0,7.7867,7.7867,7.7785,7.7867,16900.0
2008-05-28 12:45:00,9.54,9.54,9.53,9.53,10800.0,7.7867,7.7867,7.7785,7.7785,10800.0
2008-05-28 12:50:00,9.54,9.54,9.53,9.53,14800.0,7.7867,7.7867,7.7785,7.7785,14800.0
2008-05-28 12:55:00,9.54,9.54,9.53,9.53,3600.0,7.7867,7.7867,7.7785,7.7785,3600.0
2008-05-28 13:00:00,9.54,9.55,9.53,9.55,23100.0,7.7867,7.7948,7.7785,7.7948,23100.0
2008-05-28 13:05:00,9.55,9.55,9.54,9.55,22600.0,7.7948,7.7948,7.7867,7.7948,22600.0
2008-05-28 13:10:00,9.56,9.57,9.55,9.56,13800.0,7.803,7.8112,7.7948,7.803,13800.0
2008-05-28 13:15:00,9.56,9.56,9.54,9.54,15900.0,7.803,7.803,7.7867,7.7867,15900.0
2008-05-28 13:20:00,9.54,9.55,9.54,9.54,10700.0,7.7867,7.7948,7.7867,7.7867,10700.0
2008-05-28 13:25:00,9.55,9.56,9.53,9.56,61700.0,7.7948,7.803,7.7785,7.803,61700.0
2008-05-28 13:30:00,9.56,9.6,9.56,9.6,123700.0,7.803,7.8357,7.803,7.8357,123700.0
2008-05-28 13:35:00,9.6,9.68,9.6,9.64,107400.0,7.8357,7.9009,7.8357,7.8683,107400.0
2008-05-28 13:40:00,9.65,9.65,9.61,9.61,49400.0,7.8765,7.8765,7.8438,7.8438,49400.0
2008-05-28 13:45:00,9.62,9.64,9.61,9.64,30600.0,7.852,7.8683,7.8438,7.8683,30600.0
2008-05-28 13:50:00,9.64,9.64,9.61,9.64,33300.0,7.8683,7.8683,7.8438,7.8683,33300.0
2008-05-28 13:55:00,9.64,9.65,9.63,9.65,22300.0,7.8683,7.8765,7.8601,7.8765,22300.0
2008-05-28 14:00:00,9.65,9.66,9.63,9.66,206900.0,7.8765,7.8846,7.8601,7.8846,206900.0
2008-05-28 14:05:00,9.66,9.81,9.66,9.79,324700.0,7.8846,8.0071,7.8846,7.9907,324700.0
2008-05-28 14:10:00,9.79,9.8,9.76,9.77,78700.0,7.9907,7.9989,7.9662,7.9744,78700.0
2008-05-28 14:15:00,9.77,9.79,9.75,9.75,255000.0,7.9744,7.9907,7.9581,7.9581,255000.0
2008-05-28 14:20:00,9.74,9.77,9.73,9.76,151700.0,7.9499,7.9744,7.9418,7.9662,151700.0
2008-05-28 14:25:00,9.75,9.79,9.75,9.76,208000.0,7.9581,7.9907,7.9581,7.9662,208000.0
2008-05-28 14:30:00,9.76,9.77,9.76,9.76,79000.0,7.9662,7.9744,7.9662,7.9662,79000.0
2008-05-28 14:35:00,9.77,9.81,9.76,9.8,122400.0,7.9744,8.0071,7.9662,7.9989,122400.0
2008-05-28 14:40:00,9.79,9.92,9.79,9.91,323100.0,7.9907,8.0968,7.9907,8.0887,323100.0
2008-05-28 14:45:00,9.91,9.98,9.9,9.92,236900.0,8.0887,8.1458,8.0805,8.0968,236900.0
2008-05-28 14:50:00,9.92,9.93,9.89,9.89,104000.0,8.0968,8.105,8.0724,8.0724,104000.0
2008-05-28 14:55:00,9.89,9.9,9.88,9.88,79500.0,8.0724,8.0805,8.0642,8.0642,79500.0
2008-05-28 15:00:00,9.89,9.9,9.88,9.9,145100.0,8.0724,8.0805,8.0642,8.0805,145100.0
2008-05-28 15:05:00,9.9,9.99,9.89,9.97,268900.0,8.0805,8.154,8.0724,8.1377,268900.0
2008-05-28 15:10:00,9.96,9.99,9.96,9.98,77600.0,8.1295,8.154,8.1295,8.1458,77600.0
2008-05-28 15:15:00,9.98,10.0,9.98,9.99,152900.0,8.1458,8.1621,8.1458,8.154,152900.0
2008-05-28 15:20:00,9.98,9.99,9.98,9.98,74600.0,8.1458,8.154,8.1458,8.1458,74600.0
2008-05-28 15:25:00,9.98,10.0,9.98,9.98,294600.0,8.1458,8.1621,8.1458,8.1458,294600.0
2008-05-28 15:30:00,9.99,10.0,9.98,9.98,228600.0,8.154,8.1621,8.1458,8.1458,228600.0
2008-05-28 15:35:00,9.97,9.97,9.9,9.93,239700.0,8.1377,8.1377,8.0805,8.105,239700.0
2008-05-28 15:40:00,9.93,9.95,9.92,9.92,206900.0,8.105,8.1213,8.0968,8.0968,206900.0
2008-05-28 15:45:00,9.92,9.95,9.92,9.94,128100.0,8.0968,8.1213,8.0968,8.1132,128100.0
2008-05-28 15:50:00,9.93,9.97,9.92,9.97,182900.0,8.105,8.1377,8.0968,8.1377,182900.0
2008-05-28 15:55:00,9.96,9.98,9.92,9.93,371600.0,8.1295,8.1458,8.0968,8.105,371600.0
2008-05-29 09:30:00,9.92,9.92,9.84,9.84,114800.0,8.0968,8.0968,8.0315,8.0315,114800.0
2008-05-29 09:35:00,9.83,9.89,9.83,9.88,66500.0,8.0234,8.0724,8.0234,8.0642,66500.0
2008-05-29 09:40:00,9.88,9.91,9.86,9.9,75500.0,8.0642,8.0887,8.0479,8.0805,75500.0
2008-05-29 09:45:00,9.9,9.98,9.9,9.96,81100.0,8.0805,8.1458,8.0805,8.1295,81100.0
2008-05-29 09:50:00,9.95,10.03,9.93,10.01,171600.0,8.1213,8.1866,8.105,8.1703,171600.0
2008-05-29 09:55:00,10.01,10.16,10.01,10.14,192900.0,8.1703,8.2927,8.1703,8.2764,192900.0
2008-05-29 10:00:00,10.14,10.2,10.1,10.11,214000.0,8.2764,8.3254,8.2438,8.2519,214000.0
2008-05-29 10:05:00,10.12,10.18,10.11,10.13,72700.0,8.2601,8.3091,8.2519,8.2682,72700.0
2008-05-29 10:10:00,10.14,10.17,10.13,10.14,159800.0,8.2764,8.3009,8.2682,8.2764,159800.0
2008-05-29 10:15:00,10.13,10.18,10.13,10.16,149600.0,8.2682,8.3091,8.2682,8.2927,149600.0
2008-05-29 10:20:00,10.16,10.19,10.15,10.18,59200.0,8.2927,8.3172,8.2846,8.3091,59200.0
2008-05-29 10:25:00,10.19,10.27,10.19,10.19,188400.0,8.3172,8.3825,8.3172,8.3172,188400.0
2008-05-29 10:30:00,10.19,10.21,10.07,10.18,220200.0,8.3172,8.3335,8.2193,8.3091,220200.0
2008-05-29 10:35:00,10.18,10.19,10.09,10.11,106500.0,8.3091,8.3172,8.2356,8.2519,106500.0
2008-05-29 10:40:00,10.11,10.2,10.11,10.19,46200.0,8.2519,8.3254,8.2519,8.3172,46200.0
2008-05-29 10:45:00,10.19,10.23,10.14,10.16,98600.0,8.3172,8.3499,8.2764,8.2927,98600.0
2008-05-29 10:50:00,10.15,10.19,10.14,10.17,53700.0,8.2846,8.3172,8.2764,8.3009,53700.0
2008-05-29 10:55:00,10.17,10.19,10.14,10.14,23900.0,8.3009,8.3172,8.2764,8.2764,23900.0
2008-05-29 11:00:00,10.14,10.17,10.08,10.09,76400.0,8.2764,8.3009,8.2274,8.2356,76400.0
2008-05-29 11:05:00,10.09,10.16,10.09,10.16,127900.0,8.2356,8.2927,8.2356,8.2927,127900.0
2008-05-29 11:10:00,10.15,10.18,10.14,10.16,74900.0,8.2846,8.3091,8.2764,8.2927,74900.0
2008-05-29 11:15:00,10.17,10.18,10.15,10.15,63700.0,8.3009,8.3091,8.2846,8.2846,63700.0
2008-05-29 11:20:00,10.15,10.15,10.1,10.12,130600.0,8.2846,8.2846,8.2438,8.2601,130600.0
2008-05-29 11:25:00,10.12,10.14,10.11,10.12,80500.0,8.2601,8.2764,8.2519,8.2601,80500.0
2008-05-29 11:30:00,10.12,10.15,10.12,10.13,92600.0,8.2601,8.2846,8.2601,8.2682,92600.0
2008-05-29 11:35:00,10.13,10.15,10.12,10.12,89300.0,8.2682,8.2846,8.2601,8.2601,89300.0
2008-05-29 11:40:00,10.12,10.14,10.12,10.14,52800.0,8.2601,8.2764,8.2601,8.2764,52800.0
2008-05-29 11:45:00,10.14,10.2,10.13,10.2,104500.0,8.2764,8.3254,8.2682,8.3254,104500.0
2008-05-29 11:50:00,10.19,10.23,10.17,10.19,138300.0,8.3172,8.3499,8.3009,8.3172,138300.0
2008-05-29 11:55:00,10.19,10.2,10.18,10.19,49200.0,8.3172,8.3254,8.3091,8.3172,49200.0
2008-05-29 12:00:00,10.19,10.21,10.13,10.14,103000.0,8.3172,8.3335,8.2682,8.2764,103000.0
2008-05-29 12:05:00,10.14,10.14,10.11,10.12,65900.0,8.2764,8.2764,8.2519,8.2601,65900.0
2008-05-29 12:10:00,10.12,10.13,10.1,10.11,72800.0,8.2601,8.2682,8.2438,8.2519,72800.0
2008-05-29 12:15:00,10.11,10.11,10.08,10.09,52000.0,8.2519,8.2519,8.2274,8.2356,52000.0
2008-05-29 12:20:00,10.09,10.1,10.09,10.09,33700.0,8.2356,8.2438,8.2356,8.2356,33700.0
2008-05-29 12:25:00,10.09,10.11,10.09,10.1,63100.0,8.2356,8.2519,8.2356,8.2438,63100.0
2008-05-29 12:30:00,10.09,10.09,10.07,10.09,91600.0,8.2356,8.2356,8.2193,8.2356,91600.0
2008-05-29 12:35:00,10.09,10.13,10.06,10.12,211100.0,8.2356,8.2682,8.2111,8.2601,211100.0
2008-05-29 12:40:00,10.11,10.15,10.09,10.1,190300.0,8.2519,8.2846,8.2356,8.2438,190300.0
2008-05-29 12:45:00,10.1,10.11,10.1,10.1,24300.0,8.2438,8.2519,8.2438,8.2438,24300.0
2008-05-29 12:50:00,10.11,10.11,10.06,10.07,36300.0,8.2519,8.2519,8.2111,8.2193,36300.0
2008-05-29 12:55:00,10.07,10.07,10.04,10.05,72500.0,8.2193,8.2193,8.1948,8.2029,72500.0
2008-05-29 13:00:00,10.05,10.06,10.0,10.04,127100.0,8.2029,8.2111,8.1621,8.1948,127100.0
2008-05-29 13:05:00,10.03,10.05,10.03,10.03,25900.0,8.1866,8.2029,8.1866,8.1866,25900.0
2008-05-29 13:10:00,10.03,10.04,10.03,10.03,18700.0,8.1866,8.1948,8.1866,8.1866,18700.0
2008-05-29 13:15:00,10.03,10.04,9.99,9.99,93100.0,8.1866,8.1948,8.154,8.154,93100.0
2008-05-29 13:20:00,9.99,10.0,9.94,9.96,81500.0,8.154,8.1621,8.1132,8.1295,81500.0
2008-05-29 13:25:00,9.96,9.97,9.93,9.96,43700.0,8.1295,8.1377,8.105,8.1295,43700.0
2008-05-29 13:30:00,9.97,10.02,9.96,10.0,48100.0,8.1377,8.1785,8.1295,8.1621,48100.0
2008-05-29 13:35:00,10.0,10.0,9.99,9.99,18100.0,8.1621,8.1621,8.154,8.154,18100.0
2008-05-29 13:40:00,10.0,10.01,9.99,10.0,92200.0,8.1621,8.1703,8.154,8.1621,92200.0
2008-05-29 13:45:00,9.99,10.03,9.99,10.02,53900.0,8.154,8.1866,8.154,8.1785,53900.0
2008-05-29 13:50:00,10.03,10.03,10.01,10.03,40300.0,8.1866,8.1866,8.1703,8.1866,40300.0
2008-05-29 13:55:00,10.03,10.05,10.02,10.02,118000.0,8.1866,8.2029,8.1785,8.1785,118000.0
2008-05-29 14:00:00,10.03,10.05,10.02,10.03,38000.0,8.1866,8.2029,8.1785,8.1866,38000.0
2008-05-29 14:05:00,10.03,10.04,10.0,10.0,103200.0,8.1866,8.1948,8.1621,8.1621,103200.0
2008-05-29 14:10:00,10.0,10.03,10.0,10.03,46700.0,8.1621,8.1866,8.1621,8.1866,46700.0
2008-05-29 14:15:00,10.03,10.04,10.02,10.03,55900.0,8.1866,8.1948,8.1785,8.1866,55900.0
2008-05-29 14:20:00,10.03,10.04,10.03,10.03,25000.0,8.1866,8.1948,8.1866,8.1866,25000.0
2008-05-29 14:25:00,10.03,10.04,10.0,10.01,138100.0,8.1866,8.1948,8.1621,8.1703,138100.0
2008-05-29 14:30:00,10.0,10.01,10.0,10.0,47700.0,8.1621,8.1703,8.1621,8.1621,47700.0
2008-05-29 14:35:00,10.0,10.01,10.0,10.0,55800.0,8.1621,8.1703,8.1621,8.1621,55800.0
2008-05-29 14:40:00,10.0,10.01,9.98,10.0,85300.0,8.1621,8.1703,8.1458,8.1621,85300.0
2008-05-29 14:45:00,10.0,10.01,9.98,9.99,59900.0,8.1621,8.1703,8.1458,8.154,59900.0
2008-05-29 14:50:00,9.99,10.02,9.98,9.98,72500.0,8.154,8.1785,8.1458,8.1458,72500.0
2008-05-29 14:55:00,9.98,9.99,9.92,9.92,130700.0,8.1458,8.154,8.0968,8.0968,130700.0
2008-05-29 15:00:00,9.93,9.93,9.88,9.92,182400.0,8.105,8.105,8.0642,8.0968,182400.0
2008-05-29 15:05:00,9.92,9.93,9.9,9.9,80300.0,8.0968,8.105,8.0805,8.0805,80300.0
2008-05-29 15:10:00,9.9,9.93,9.89,9.92,51700.0,8.0805,8.105,8.0724,8.0968,51700.0
2008-05-29 15:15:00,9.92,9.93,9.89,9.89,42800.0,8.0968,8.105,8.0724,8.0724,42800.0
2008-05-29 15:20:00,9.9,9.9,9.84,9.85,133600.0,8.0805,8.0805,8.0315,8.0397,133600.0
2008-05-29 15:25:00,9.85,9.86,9.82,9.83,79400.0,8.0397,8.0479,8.0152,8.0234,79400.0
2008-05-29 15:30:00,9.84,9.85,9.76,9.83,247600.0,8.0315,8.0397,7.9662,8.0234,247600.0
2008-05-29 15:35:00,9.84,9.84,9.78,9.8,117800.0,8.0315,8.0315,7.9826,7.9989,117800.0
2008-05-29 15:40:00,9.81,9.81,9.77,9.8,120600.0,8.0071,8.0071,7.9744,7.9989,120600.0
2008-05-29 15:45:00,9.79,9.81,9.71,9.81,336100.0,7.9907,8.0071,7.9254,8.0071,336100.0
2008-05-29 15:50:00,9.8,9.82,9.76,9.79,174700.0,7.9989,8.0152,7.9662,7.9907,174700.0
2008-05-29 15:55:00,9.78,9.83,9.77,9.81,153000.0,7.9826,8.0234,7.9744,8.0071,153000.0
2008-05-30 09:30:00,9.9,10.08,9.89,10.03,116800.0,8.0805,8.2274,8.0724,8.1866,116800.0
2008-05-30 09:35:00,10.02,10.07,9.98,10.04,126600.0,8.1785,8.2193,8.1458,8.1948,126600.0
2008-05-30 09:40:00,10.04,10.07,10.0,10.04,103200.0,8.1948,8.2193,8.1621,8.1948,103200.0
2008-05-30 09:45:00,10.04,10.06,9.98,10.04,234100.0,8.1948,8.2111,8.1458,8.1948,234100.0
2008-05-30 09:50:00,10.04,10.1,10.02,10.09,105800.0,8.1948,8.2438,8.1785,8.2356,105800.0
2008-05-30 09:55:00,10.09,10.09,10.01,10.03,62200.0,8.2356,8.2356,8.1703,8.1866,62200.0
2008-05-30 10:00:00,10.03,10.05,10.01,10.03,55300.0,8.1866,8.2029,8.1703,8.1866,55300.0
2008-05-30 10:05:00,10.03,10.06,10.02,10.03,54400.0,8.1866,8.2111,8.1785,8.1866,54400.0
2008-05-30 10:10:00,10.04,10.08,10.04,10.06,83600.0,8.1948,8.2274,8.1948,8.2111,83600.0
2008-05-30 10:15:00,10.07,10.09,10.05,10.08,27800.0,8.2193,8.2356,8.2029,8.2274,27800.0
2008-05-30 10:20:00,10.09,10.17,10.06,10.16,147400.0,8.2356,8.3009,8.2111,8.2927,147400.0
2008-05-30 10:25:00,10.16,10.16,10.13,10.15,105000.0,8.2927,8.2927,8.2682,8.2846,105000.0
2008-05-30 10:30:00,10.15,10.18,10.15,10.17,75300.0,8.2846,8.3091,8.2846,8.3009,75300.0
2008-05-30 10:35:00,10.16,10.19,10.15,10.19,79500.0,8.2927,8.3172,8.2846,8.3172,79500.0
2008-05-30 10:40:00,10.18,10.23,10.18,10.22,154600.0,8.3091,8.3499,8.3091,8.3417,154600.0
2008-05-30 10:45:00,10.21,10.22,10.2,10.2,74400.0,8.3335,8.3417,8.3254,8.3254,74400.0
2008-05-30 10:50:00,10.21,10.22,10.15,10.16,122100.0,8.3335,8.3417,8.2846,8.2927,122100.0
2008-05-30 10:55:00,10.16,10.18,10.14,10.15,69900.0,8.2927,8.3091,8.2764,8.2846,69900.0
2008-05-30 11:00:00,10.16,10.18,10.15,10.17,71000.0,8.2927,8.3091,8.2846,8.3009,71000.0
2008-05-30 11:05:00,10.16,10.18,10.14,10.16,56600.0,8.2927,8.3091,8.2764,8.2927,56600.0
2008-05-30 11:10:00,10.16,10.17,10.14,10.14,40400.0,8.2927,8.3009,8.2764,8.2764,40400.0
2008-05-30 11:15:00,10.15,10.17,10.14,10.15,60100.0,8.2846,8.3009,8.2764,8.2846,60100.0
2008-05-30 11:20:00,10.15,10.16,10.14,10.15,43800.0,8.2846,8.2927,8.2764,8.2846,43800.0
2008-05-30 11:25:00,10.16,10.16,10.14,10.14,42000.0,8.2927,8.2927,8.2764,8.2764,42000.0
2008-05-30 11:30:00,10.14,10.17,10.12,10.16,85300.0,8.2764,8.3009,8.2601,8.2927,85300.0
2008-05-30 11:35:00,10.17,10.17,10.13,10.13,39500.0,8.3009,8.3009,8.2682,8.2682,39500.0
2008-05-30 11:40:00,10.14,10.14,10.12,10.14,19700.0,8.2764,8.2764,8.2601,8.2764,19700.0
2008-05-30 11:45:00,10.14,10.18,10.14,10.16,56400.0,8.2764,8.3091,8.2764,8.2927,56400.0
2008-05-30 11:50:00,10.16,10.18,10.15,10.16,131500.0,8.2927,8.3091,8.2846,8.2927,131500.0
2008-05-30 11:55:00,10.17,10.19,10.16,10.19,69500.0,8.3009,8.3172,8.2927,8.3172,69500.0
2008-05-30 12:00:00,10.18,10.19,10.17,10.18,76700.0,8.3091,8.3172,8.3009,8.3091,76700.0
2008-05-30 12:05:00,10.18,10.2,10.17,10.2,105200.0,8.3091,8.3254,8.3009,8.3254,105200.0
2008-05-30 12:10:00,10.2,10.2,10.17,10.2,67600.0,8.3254,8.3254,8.3009,8.3254,67600.0
2008-05-30 12:15:00,10.2,10.2,10.19,10.2,23500.0,8.3254,8.3254,8.3172,8.3254,23500.0
2008-05-30 12:20:00,10.2,10.23,10.2,10.21,49700.0,8.3254,8.3499,8.3254,8.3335,49700.0
2008-05-30 12:25:00,10.22,10.25,10.21,10.24,45500.0,8.3417,8.3662,8.3335,8.358,45500.0
2008-05-30 12:30:00,10.24,10.25,10.21,10.22,78600.0,8.358,8.3662,8.3335,8.3417,78600.0
2008-05-30 12:35:00,10.22,10.22,10.2,10.21,45200.0,8.3417,8.3417,8.3254,8.3335,45200.0
2008-05-30 12:40:00,10.21,10.25,10.2,10.25,35800.0,8.3335,8.3662,8.3254,8.3662,35800.0
2008-05-30 12:45:00,10.25,10.25,10.23,10.23,35900.0,8.3662,8.3662,8.3499,8.3499,35900.0
2008-05-30 12:50:00,10.23,10.25,10.22,10.22,50500.0,8.3499,8.3662,8.3417,8.3417,50500.0
2008-05-30 12:55:00,10.22,10.25,10.22,10.24,23100.0,8.3417,8.3662,8.3417,8.358,23100.0
2008-05-30 13:00:00,10.24,10.26,10.24,10.24,66400.0,8.358,8.3744,8.358,8.358,66400.0
2008-05-30 13:05:00,10.25,10.26,10.23,10.23,47600.0,8.3662,8.3744,8.3499,8.3499,47600.0
2008-05-30 13:10:00,10.24,10.24,10.18,10.23,56300.0,8.358,8.358,8.3091,8.3499,56300.0
2008-05-30 13:15:00,10.23,10.25,10.23,10.25,40500.0,8.3499,8.3662,8.3499,8.3662,40500.0
2008-05-30 13:20:00,10.24,10.26,10.24,10.26,45700.0,8.358,8.3744,8.358,8.3744,45700.0
2008-05-30 13:25:00,10.25,10.27,10.25,10.26,32000.0,8.3662,8.3825,8.3662,8.3744,32000.0
2008-05-30 13:30:00,10.27,10.27,10.25,10.25,35700.0,8.3825,8.3825,8.3662,8.3662,35700.0
2008-05-30 13:35:00,10.25,10.27,10.25,10.26,27700.0,8.3662,8.3825,8.3662,8.3744,27700.0
2008-05-30 13:40:00,10.27,10.28,10.26,10.28,33200.0,8.3825,8.3907,8.3744,8.3907,33200.0
2008-05-30 13:45:00,10.27,10.29,10.27,10.28,48400.0,8.3825,8.3988,8.3825,8.3907,48400.0
2008-05-30 13:50:00,10.29,10.3,10.25,10.26,65400.0,8.3988,8.407,8.3662,8.3744,65400.0
2008-05-30 13:55:00,10.26,10.3,10.25,10.28,85600.0,8.3744,8.407,8.3662,8.3907,85600.0
2008-05-30 14:00:00,10.28,10.28,10.26,10.26,61900.0,8.3907,8.3907,8.3744,8.3744,61900.0
2008-05-30 14:05:00,10.26,10.29,10.25,10.27,76800.0,8.3744,8.3988,8.3662,8.3825,76800.0
2008-05-30 14:10:00,10.27,10.31,10.27,10.3,39500.0,8.3825,8.4152,8.3825,8.407,39500.0
2008-05-30 14:15:00,10.3,10.31,10.27,10.27,72400.0,8.407,8.4152,8.3825,8.3825,72400.0
2008-05-30 14:20:00,10.28,10.3,10.27,10.3,26400.0,8.3907,8.407,8.3825,8.407,26400.0
2008-05-30 14:25:00,10.3,10.32,10.3,10.32,37300.0,8.407,8.4233,8.407,8.4233,37300.0
2008-05-30 14:30:00,10.31,10.32,10.29,10.29,95600.0,8.4152,8.4233,8.3988,8.3988,95600.0
2008-05-30 14:35:00,10.3,10.32,10.29,10.32,32500.0,8.407,8.4233,8.3988,8.4233,32500.0
2008-05-30 14:40:00,10.33,10.35,10.32,10.35,48900.0,8.4315,8.4478,8.4233,8.4478,48900.0
2008-05-30 14:45:00,10.35,10.36,10.34,10.35,77600.0,8.4478,8.456,8.4397,8.4478,77600.0
2008-05-30 14:50:00,10.35,10.37,10.34,10.36,67100.0,8.4478,8.4641,8.4397,8.456,67100.0
2008-05-30 14:55:00,10.37,10.37,10.35,10.36,56500.0,8.4641,8.4641,8.4478,8.456,56500.0
2008-05-30 15:00:00,10.36,10.36,10.33,10.35,62700.0,8.456,8.456,8.4315,8.4478,62700.0
2008-05-30 15:05:00,10.35,10.35,10.34,10.34,52100.0,8.4478,8.4478,8.4397,8.4397,52100.0
2008-05-30 15:10:00,10.35,10.35,10.3,10.31,65800.0,8.4478,8.4478,8.407,8.4152,65800.0
2008-05-30 15:15:00,10.3,10.31,10.27,10.28,64200.0,8.407,8.4152,8.3825,8.3907,64200.0
2008-05-30 15:20:00,10.28,10.31,10.26,10.3,89200.0,8.3907,8.4152,8.3744,8.407,89200.0
2008-05-30 15:25:00,10.3,10.31,10.27,10.28,65500.0,8.407,8.4152,8.3825,8.3907,65500.0
2008-05-30 15:30:00,10.28,10.28,10.27,10.28,45000.0,8.3907,8.3907,8.3825,8.3907,45000.0
2008-05-30 15:35:00,10.27,10.32,10.27,10.31,60000.0,8.3825,8.4233,8.3825,8.4152,60000.0
2008-05-30 15:40:00,10.31,10.32,10.29,10.31,93500.0,8.4152,8.4233,8.3988,8.4152,93500.0
2008-05-30 15:45:00,10.3,10.33,10.29,10.33,116000.0,8.407,8.4315,8.3988,8.4315,116000.0
2008-05-30 15:50:00,10.32,10.35,10.31,10.35,170200.0,8.4233,8.4478,8.4152,8.4478,170200.0
2008-05-30 15:55:00,10.34,10.34,10.3,10.31,201000.0,8.4397,8.4397,8.407,8.4152,201000.0
2008-06-02 09:30:00,10.33,10.34,10.07,10.07,94800.0,8.4315,8.4397,8.2193,8.2193,94800.0
2008-06-02 09:35:00,10.09,10.14,10.04,10.08,75800.0,8.2356,8.2764,8.1948,8.2274,75800.0
2008-06-02 09:40:00,10.08,10.09,10.01,10.05,44300.0,8.2274,8.2356,8.1703,8.2029,44300.0
2008-06-02 09:45:00,10.06,10.08,10.04,10.04,142200.0,8.2111,8.2274,8.1948,8.1948,142200.0
2008-06-02 09:50:00,10.03,10.03,9.83,9.84,135700.0,8.1866,8.1866,8.0234,8.0315,135700.0
2008-06-02 09:55:00,9.84,9.91,9.76,9.91,137600.0,8.0315,8.0887,7.9662,8.0887,137600.0
2008-06-02 10:00:00,9.92,9.98,9.9,9.97,160800.0,8.0968,8.1458,8.0805,8.1377,160800.0
2008-06-02 10:05:00,9.98,9.98,9.9,9.95,79400.0,8.1458,8.1458,8.0805,8.1213,79400.0
2008-06-02 10:10:00,9.95,9.97,9.91,9.92,36800.0,8.1213,8.1377,8.0887,8.0968,36800.0
2008-06-02 10:15:00,9.91,9.94,9.9,9.93,27800.0,8.0887,8.1132,8.0805,8.105,27800.0
2008-06-02 10:20:00,9.94,9.94,9.86,9.87,52300.0,8.1132,8.1132,8.0479,8.056,52300.0
2008-06-02 10:25:00,9.87,9.91,9.86,9.89,95500.0,8.056,8.0887,8.0479,8.0724,95500.0
2008-06-02 10:30:00,9.89,9.89,9.83,9.83,36900.0,8.0724,8.0724,8.0234,8.0234,36900.0
2008-06-02 10:35:00,9.82,9.84,9.81,9.81,42600.0,8.0152,8.0315,8.0071,8.0071,42600.0
2008-06-02 10:40:00,9.81,9.82,9.77,9.81,47700.0,8.0071,8.0152,7.9744,8.0071,47700.0
2008-06-02 10:45:00,9.8,9.83,9.79,9.81,36700.0,7.9989,8.0234,7.9907,8.0071,36700.0
2008-06-02 10:50:00,9.8,9.89,9.8,9.87,80100.0,7.9989,8.0724,7.9989,8.056,80100.0
2008-06-02 10:55:00,9.88,9.88,9.83,9.83,16600.0,8.0642,8.0642,8.0234,8.0234,16600.0
2008-06-02 11:00:00,9.82,9.83,9.77,9.77,50700.0,8.0152,8.0234,7.9744,7.9744,50700.0
2008-06-02 11:05:00,9.77,9.82,9.76,9.8,46400.0,7.9744,8.0152,7.9662,7.9989,46400.0
2008-06-02 11:10:00,9.81,9.83,9.77,9.78,33400.0,8.0071,8.0234,7.9744,7.9826,33400.0
2008-06-02 11:15:00,9.78,9.82,9.77,9.78,45800.0,7.9826,8.0152,7.9744,7.9826,45800.0
2008-06-02 11:20:00,9.79,9.8,9.75,9.78,45500.0,7.9907,7.9989,7.9581,7.9826,45500.0
2008-06-02 11:25:00,9.8,9.81,9.75,9.75,32000.0,7.9989,8.0071,7.9581,7.9581,32000.0
2008-06-02 11:30:00,9.75,9.77,9.75,9.76,75600.0,7.9581,7.9744,7.9581,7.9662,75600.0
2008-06-02 11:35:00,9.76,9.77,9.73,9.76,60400.0,7.9662,7.9744,7.9418,7.9662,60400.0
2008-06-02 11:40:00,9.76,9.77,9.75,9.76,74700.0,7.9662,7.9744,7.9581,7.9662,74700.0
2008-06-02 11:45:00,9.76,9.77,9.74,9.76,49100.0,7.9662,7.9744,7.9499,7.9662,49100.0
2008-06-02 11:50:00,9.76,9.83,9.76,9.83,81100.0,7.9662,8.0234,7.9662,8.0234,81100.0
2008-06-02 11:55:00,9.82,9.9,9.81,9.89,185000.0,8.0152,8.0805,8.0071,8.0724,185000.0
2008-06-02 12:00:00,9.88,9.89,9.85,9.87,33400.0,8.0642,8.0724,8.0397,8.056,33400.0
2008-06-02 12:05:00,9.87,9.87,9.83,9.83,30600.0,8.056,8.056,8.0234,8.0234,30600.0
2008-06-02 12:10:00,9.84,9.85,9.83,9.83,22500.0,8.0315,8.0397,8.0234,8.0234,22500.0
2008-06-02 12:15:00,9.83,9.89,9.82,9.87,36600.0,8.0234,8.0724,8.0152,8.056,36600.0
2008-06-02 12:20:00,9.87,9.92,9.86,9.92,147200.0,8.056,8.0968,8.0479,8.0968,147200.0
2008-06-02 12:25:00,9.91,9.92,9.86,9.86,55400.0,8.0887,8.0968,8.0479,8.0479,55400.0
2008-06-02 12:30:00,9.86,9.87,9.82,9.82,124400.0,8.0479,8.056,8.0152,8.0152,124400.0
2008-06-02 12:35:00,9.82,9.87,9.81,9.87,121400.0,8.0152,8.056,8.0071,8.056,121400.0
2008-06-02 12:40:00,9.87,9.89,9.8,9.81,86000.0,8.056,8.0724,7.9989,8.0071,86000.0
2008-06-02 12:45:00,9.82,9.84,9.79,9.81,75800.0,8.0152,8.0315,7.9907,8.0071,75800.0
2008-06-02 12:50:00,9.81,9.86,9.79,9.81,53200.0,8.0071,8.0479,7.9907,8.0071,53200.0
2008-06-02 12:55:00,9.81,9.82,9.79,9.79,54600.0,8.0071,8.0152,7.9907,7.9907,54600.0
2008-06-02 13:00:00,9.8,9.81,9.78,9.8,27000.0,7.9989,8.0071,7.9826,7.9989,27000.0
2008-06-02 13:05:00,9.8,9.8,9.77,9.78,24700.0,7.9989,7.9989,7.9744,7.9826,24700.0
2008-06-02 13:10:00,9.77,9.81,9.77,9.81,22100.0,7.9744,8.0071,7.9744,8.0071,22100.0
2008-06-02 13:15:00,9.8,9.83,9.8,9.82,32800.0,7.9989,8.0234,7.9989,8.0152,32800.0
2008-06-02 13:20:00,9.81,9.82,9.81,9.82,18600.0,8.0071,8.0152,8.0071,8.0152,18600.0
2008-06-02 13:25:00,9.82,9.84,9.81,9.81,20000.0,8.0152,8.0315,8.0071,8.0071,20000.0
2008-06-02 13:30:00,9.81,9.82,9.81,9.81,81300.0,8.0071,8.0152,8.0071,8.0071,81300.0
2008-06-02 13:35:00,9.82,9.85,9.81,9.85,22100.0,8.0152,8.0397,8.0071,8.0397,22100.0
2008-06-02 13:40:00,9.85,9.87,9.84,9.85,55500.0,8.0397,8.056,8.0315,8.0397,55500.0
2008-06-02 13:45:00,9.85,9.87,9.85,9.86,38100.0,8.0397,8.056,8.0397,8.0479,38100.0
2008-06-02 13:50:00,9.86,9.89,9.86,9.88,26300.0,8.0479,8.0724,8.0479,8.0642,26300.0
2008-06-02 13:55:00,9.88,9.91,9.88,9.91,16100.0,8.0642,8.0887,8.0642,8.0887,16100.0
2008-06-02 14:00:00,9.9,9.91,9.9,9.9,56300.0,8.0805,8.0887,8.0805,8.0805,56300.0
2008-06-02 14:05:00,9.91,9.96,9.9,9.95,51100.0,8.0887,8.1295,8.0805,8.1213,51100.0
2008-06-02 14:10:00,9.95,9.98,9.93,9.96,83600.0,8.1213,8.1458,8.105,8.1295,83600.0
2008-06-02 14:15:00,9.96,9.96,9.93,9.93,15200.0,8.1295,8.1295,8.105,8.105,15200.0
2008-06-02 14:20:00,9.93,9.94,9.85,9.86,45000.0,8.105,8.1132,8.0397,8.0479,45000.0
2008-06-02 14:25:00,9.86,9.87,9.84,9.87,75000.0,8.0479,8.056,8.0315,8.056,75000.0
2008-06-02 14:30:00,9.87,9.89,9.81,9.82,43100.0,8.056,8.0724,8.0071,8.0152,43100.0
2008-06-02 14:35:00,9.82,9.85,9.79,9.8,51300.0,8.0152,8.0397,7.9907,7.9989,51300.0
2008-06-02 14:40:00,9.81,9.81,9.78,9.79,54100.0,8.0071,8.0071,7.9826,7.9907,54100.0
2008-06-02 14:45:00,9.78,9.82,9.78,9.82,87200.0,7.9826,8.0152,7.9826,8.0152,87200.0
2008-06-02 14:50:00,9.82,9.82,9.78,9.78,32500.0,8.0152,8.0152,7.9826,7.9826,32500.0
2008-06-02 14:55:00,9.79,9.83,9.78,9.8,83300.0,7.9907,8.0234,7.9826,7.9989,83300.0
2008-06-02 15:00:00,9.8,9.82,9.8,9.81,48700.0,7.9989,8.0152,7.9989,8.0071,48700.0
2008-06-02 15:05:00,9.82,9.82,9.79,9.79,43700.0,8.0152,8.0152,7.9907,7.9907,43700.0
2008-06-02 15:10:00,9.79,9.8,9.76,9.76,56400.0,7.9907,7.9989,7.9662,7.9662,56400.0
2008-06-02 15:15:00,9.75,9.77,9.7,9.74,128200.0,7.9581,7.9744,7.9173,7.9499,128200.0
2008-06-02 15:20:00,9.73,9.76,9.73,9.75,41300.0,7.9418,7.9662,7.9418,7.9581,41300.0
2008-06-02 15:25:00,9.75,9.83,9.75,9.79,59300.0,7.9581,8.0234,7.9581,7.9907,59300.0
2008-06-02 15:30:00,9.79,9.82,9.78,9.79,49500.0,7.9907,8.0152,7.9826,7.9907,49500.0
2008-06-02 15:35:00,9.79,9.8,9.76,9.76,78200.0,7.9907,7.9989,7.9662,7.9662,78200.0
2008-06-02 15:40:00,9.76,9.83,9.76,9.83,120800.0,7.9662,8.0234,7.9662,8.0234,120800.0
2008-06-02 15:45:00,9.82,9.91,9.82,9.86,273700.0,8.0152,8.0887,8.0152,8.0479,273700.0
2008-06-02 15:50:00,9.86,9.92,9.85,9.88,158800.0,8.0479,8.0968,8.0397,8.0642,158800.0
2008-06-02 15:55:00,9.88,9.92,9.87,9.9,172700.0,8.0642,8.0968,8.056,8.0805,172700.0
2008-06-03 09:30:00,9.99,10.04,9.98,10.03,231300.0,8.154,8.1948,8.1458,8.1866,231300.0
2008-06-03 09:35:00,10.04,10.14,10.04,10.07,130100.0,8.1948,8.2764,8.1948,8.2193,130100.0
2008-06-03 09:40:00,10.06,10.15,10.01,10.15,331400.0,8.2111,8.2846,8.1703,8.2846,331400.0
2008-06-03 09:45:00,10.16,10.17,10.1,10.13,217800.0,8.2927,8.3009,8.2438,8.2682,217800.0
2008-06-03 09:50:00,10.12,10.13,10.08,10.08,176400.0,8.2601,8.2682,8.2274,8.2274,176400.0
2008-06-03 09:55:00,10.09,10.16,10.06,10.14,85500.0,8.2356,8.2927,8.2111,8.2764,85500.0
2008-06-03 10:00:00,10.13,10.21,10.13,10.21,136400.0,8.2682,8.3335,8.2682,8.3335,136400.0
2008-06-03 10:05:00,10.22,10.22,10.18,10.2,199900.0,8.3417,8.3417,8.3091,8.3254,199900.0
2008-06-03 10:10:00,10.19,10.2,10.17,10.19,97700.0,8.3172,8.3254,8.3009,8.3172,97700.0
2008-06-03 10:15:00,10.19,10.19,10.15,10.17,78300.0,8.3172,8.3172,8.2846,8.3009,78300.0
2008-06-03 10:20:00,10.17,10.17,10.15,10.16,76600.0,8.3009,8.3009,8.2846,8.2927,76600.0
2008-06-03 10:25:00,10.16,10.16,10.11,10.13,151000.0,8.2927,8.2927,8.2519,8.2682,151000.0
2008-06-03 10:30:00,10.13,10.18,10.12,10.18,162300.0,8.2682,8.3091,8.2601,8.3091,162300.0
2008-06-03 10:35:00,10.18,10.18,10.14,10.18,85800.0,8.3091,8.3091,8.2764,8.3091,85800.0
2008-06-03 10:40:00,10.18,10.19,10.17,10.17,48500.0,8.3091,8.3172,8.3009,8.3009,48500.0
2008-06-03 10:45:00,10.17,10.17,10.11,10.14,174500.0,8.3009,8.3009,8.2519,8.2764,174500.0
2008-06-03 10:50:00,10.14,10.2,10.14,10.19,88800.0,8.2764,8.3254,8.2764,8.3172,88800.0
2008-06-03 10:55:00,10.19,10.21,10.19,10.19,91300.0,8.3172,8.3335,8.3172,8.3172,91300.0
2008-06-03 11:00:00,10.2,10.2,10.12,10.12,113700.0,8.3254,8.3254,8.2601,8.2601,113700.0
2008-06-03 11:05:00,10.12,10.17,10.11,10.16,91200.0,8.2601,8.3009,8.2519,8.2927,91200.0
2008-06-03 11:10:00,10.16,10.17,10.14,10.14,76200.0,8.2927,8.3009,8.2764,8.2764,76200.0
2008-06-03 11:15:00,10.15,10.16,10.14,10.16,142200.0,8.2846,8.2927,8.2764,8.2927,142200.0
2008-06-03 11:20:00,10.15,10.16,10.13,10.14,88800.0,8.2846,8.2927,8.2682,8.2764,88800.0
2008-06-03 11:25:00,10.13,10.17,10.13,10.17,41900.0,8.2682,8.3009,8.2682,8.3009,41900.0
2008-06-03 11:30:00,10.16,10.16,10.13,10.13,40300.0,8.2927,8.2927,8.2682,8.2682,40300.0
2008-06-03 11:35:00,10.13,10.14,10.12,10.13,86400.0,8.2682,8.2764,8.2601,8.2682,86400.0
2008-06-03 11:40:00,10.13,10.15,10.1,10.14,97700.0,8.2682,8.2846,8.2438,8.2764,97700.0
2008-06-03 11:45:00,10.14,10.17,10.13,10.16,127900.0,8.2764,8.3009,8.2682,8.2927,127900.0
2008-06-03 11:50:00,10.16,10.2,10.15,10.2,70600.0,8.2927,8.3254,8.2846,8.3254,70600.0
2008-06-03 11:55:00,10.2,10.2,10.17,10.18,58800.0,8.3254,8.3254,8.3009,8.3091,58800.0
2008-06-03 12:00:00,10.18,10.19,10.16,10.18,90800.0,8.3091,8.3172,8.2927,8.3091,90800.0
2008-06-03 12:05:00,10.17,10.18,10.15,10.18,65500.0,8.3009,8.3091,8.2846,8.3091,65500.0
2008-06-03 12:10:00,10.18,10.18,10.16,10.18,33900.0,8.3091,8.3091,8.2927,8.3091,33900.0
2008-06-03 12:15:00,10.18,10.19,10.17,10.18,71000.0,8.3091,8.3172,8.3009,8.3091,71000.0
2008-06-03 12:20:00,10.18,10.18,10.15,10.15,19700.0,8.3091,8.3091,8.2846,8.2846,19700.0
2008-06-03 12:25:00,10.15,10.17,10.15,10.15,79900.0,8.2846,8.3009,8.2846,8.2846,79900.0
2008-06-03 12:30:00,10.15,10.16,10.15,10.16,21200.0,8.2846,8.2927,8.2846,8.2927,21200.0
2008-06-03 12:35:00,10.15,10.17,10.15,10.16,77100.0,8.2846,8.3009,8.2846,8.2927,77100.0
2008-06-03 12:40:00,10.15,10.17,10.15,10.15,45500.0,8.2846,8.3009,8.2846,8.2846,45500.0
2008-06-03 12:45:00,10.16,10.16,10.15,10.16,43100.0,8.2927,8.2927,8.2846,8.2927,43100.0
2008-06-03 12:50:00,10.16,10.18,10.15,10.18,45500.0,8.2927,8.3091,8.2846,8.3091,45500.0
2008-06-03 12:55:00,10.17,10.18,10.14,10.15,109600.0,8.3009,8.3091,8.2764,8.2846,109600.0
2008-06-03 13:00:00,10.15,10.17,10.15,10.16,38100.0,8.2846,8.3009,8.2846,8.2927,38100.0
2008-06-03 13:05:00,10.17,10.17,10.15,10.16,46400.0,8.3009,8.3009,8.2846,8.2927,46400.0
2008-06-03 13:10:00,10.16,10.18,10.15,10.17,26300.0,8.2927,8.3091,8.2846,8.3009,26300.0
2008-06-03 13:15:00,10.18,10.18,10.17,10.18,6000.0,8.3091,8.3091,8.3009,8.3091,6000.0
2008-06-03 13:20:00,10.18,10.18,10.14,10.15,124000.0,8.3091,8.3091,8.2764,8.2846,124000.0
2008-06-03 13:25:00,10.14,10.14,10.09,10.1,27800.0,8.2764,8.2764,8.2356,8.2438,27800.0
2008-06-03 13:30:00,10.09,10.09,10.02,10.06,99700.0,8.2356,8.2356,8.1785,8.2111,99700.0
2008-06-03 13:35:00,10.06,10.1,10.03,10.04,82100.0,8.2111,8.2438,8.1866,8.1948,82100.0
2008-06-03 13:40:00,10.04,10.09,10.0,10.03,218800.0,8.1948,8.2356,8.1621,8.1866,218800.0
2008-06-03 13:45:00,10.03,10.05,10.02,10.05,76700.0,8.1866,8.2029,8.1785,8.2029,76700.0
2008-06-03 13:50:00,10.06,10.06,10.01,10.02,39600.0,8.2111,8.2111,8.1703,8.1785,39600.0
2008-06-03 13:55:00,10.02,10.03,9.97,10.02,86300.0,8.1785,8.1866,8.1377,8.1785,86300.0
2008-06-03 14:00:00,10.02,10.03,10.01,10.02,73400.0,8.1785,8.1866,8.1703,8.1785,73400.0
2008-06-03 14:05:00,10.02,10.02,9.92,9.95,154600.0,8.1785,8.1785,8.0968,8.1213,154600.0
2008-06-03 14:10:00,9.95,9.97,9.94,9.97,36700.0,8.1213,8.1377,8.1132,8.1377,36700.0
2008-06-03 14:15:00,9.96,9.97,9.94,9.95,31900.0,8.1295,8.1377,8.1132,8.1213,31900.0
2008-06-03 14:20:00,9.95,9.96,9.92,9.92,37400.0,8.1213,8.1295,8.0968,8.0968,37400.0
2008-06-03 14:25:00,9.93,9.93,9.91,9.91,24100.0,8.105,8.105,8.0887,8.0887,24100.0
2008-06-03 14:30:00,9.91,9.96,9.9,9.91,76400.0,8.0887,8.1295,8.0805,8.0887,76400.0
2008-06-03 14:35:00,9.91,9.97,9.9,9.94,71500.0,8.0887,8.1377,8.0805,8.1132,71500.0
2008-06-03 14:40:00,9.93,9.97,9.92,9.95,101700.0,8.105,8.1377,8.0968,8.1213,101700.0
2008-06-03 14:45:00,9.95,9.99,9.94,9.99,116200.0,8.1213,8.154,8.1132,8.154,116200.0
2008-06-03 14:50:00,9.99,10.0,9.97,9.98,160200.0,8.154,8.1621,8.1377,8.1458,160200.0
2008-06-03 14:55:00,9.98,10.0,9.98,10.0,31900.0,8.1458,8.1621,8.1458,8.1621,31900.0
2008-06-03 15:00:00,10.0,10.07,9.99,10.05,142700.0,8.1621,8.2193,8.154,8.2029,142700.0
2008-06-03 15:05:00,10.06,10.11,10.05,10.09,94300.0,8.2111,8.2519,8.2029,8.2356,94300.0
2008-06-03 15:10:00,10.09,10.1,10.06,10.07,82400.0,8.2356,8.2438,8.2111,8.2193,82400.0
2008-06-03 15:15:00,10.07,10.09,10.06,10.07,34700.0,8.2193,8.2356,8.2111,8.2193,34700.0
2008-06-03 15:20:00,10.07,10.08,10.05,10.08,46400.0,8.2193,8.2274,8.2029,8.2274,46400.0
2008-06-03 15:25:00,10.08,10.1,10.06,10.09,57800.0,8.2274,8.2438,8.2111,8.2356,57800.0
2008-06-03 15:30:00,10.09,10.12,10.07,10.11,96200.0,8.2356,8.2601,8.2193,8.2519,96200.0
2008-06-03 15:35:00,10.1,10.13,10.09,10.12,70500.0,8.2438,8.2682,8.2356,8.2601,70500.0
2008-06-03 15:40:00,10.12,10.15,10.1,10.13,64600.0,8.2601,8.2846,8.2438,8.2682,64600.0
2008-06-03 15:45:00,10.13,10.15,10.11,10.13,103600.0,8.2682,8.2846,8.2519,8.2682,103600.0
2008-06-03 15:50:00,10.13,10.17,10.05,10.07,238200.0,8.2682,8.3009,8.2029,8.2193,238200.0
2008-06-03 15:55:00,10.07,10.14,10.06,10.09,130500.0,8.2193,8.2764,8.2111,8.2356,130500.0
2008-06-04 09:30:00,10.12,10.15,10.0,10.1,155500.0,8.2601,8.2846,8.1621,8.2438,155500.0
2008-06-04 09:35:00,10.12,10.27,10.12,10.24,59100.0,8.2601,8.3825,8.2601,8.358,59100.0
2008-06-04 09:40:00,10.24,10.37,10.24,10.36,128700.0,8.358,8.4641,8.358,8.456,128700.0
2008-06-04 09:45:00,10.36,10.41,10.34,10.41,109300.0,8.456,8.4968,8.4397,8.4968,109300.0
2008-06-04 09:50:00,10.4,10.41,10.3,10.33,86300.0,8.4886,8.4968,8.407,8.4315,86300.0
2008-06-04 09:55:00,10.35,10.41,10.27,10.35,73800.0,8.4478,8.4968,8.3825,8.4478,73800.0
2008-06-04 10:00:00,10.36,10.4,10.35,10.4,66200.0,8.456,8.4886,8.4478,8.4886,66200.0
2008-06-04 10:05:00,10.4,10.49,10.39,10.43,194100.0,8.4886,8.5621,8.4805,8.5131,194100.0
2008-06-04 10:10:00,10.43,10.47,10.33,10.45,176500.0,8.5131,8.5458,8.4315,8.5294,176500.0
2008-06-04 10:15:00,10.45,10.5,10.4,10.45,172300.0,8.5294,8.5702,8.4886,8.5294,172300.0
2008-06-04 10:20:00,10.46,10.52,10.45,10.52,223900.0,8.5376,8.5866,8.5294,8.5866,223900.0
2008-06-04 10:25:00,10.52,10.55,10.48,10.51,352100.0,8.5866,8.6111,8.5539,8.5784,352100.0
2008-06-04 10:30:00,10.5,10.57,10.5,10.56,236100.0,8.5702,8.6274,8.5702,8.6192,236100.0
2008-06-04 10:35:00,10.55,10.58,10.5,10.55,152900.0,8.6111,8.6355,8.5702,8.6111,152900.0
2008-06-04 10:40:00,10.55,10.57,10.51,10.56,147200.0,8.6111,8.6274,8.5784,8.6192,147200.0
2008-06-04 10:45:00,10.57,10.67,10.56,10.66,285100.0,8.6274,8.709,8.6192,8.7008,285100.0
2008-06-04 10:50:00,10.66,10.75,10.64,10.71,176200.0,8.7008,8.7743,8.6845,8.7416,176200.0
2008-06-04 10:55:00,10.7,10.72,10.65,10.7,329000.0,8.7335,8.7498,8.6927,8.7335,329000.0
2008-06-04 11:00:00,10.7,10.74,10.66,10.73,307600.0,8.7335,8.7661,8.7008,8.758,307600.0
2008-06-04 11:05:00,10.73,10.8,10.7,10.76,265800.0,8.758,8.8151,8.7335,8.7825,265800.0
2008-06-04 11:10:00,10.77,10.78,10.73,10.76,65800.0,8.7906,8.7988,8.758,8.7825,65800.0
2008-06-04 11:15:00,10.76,10.76,10.72,10.73,41400.0,8.7825,8.7825,8.7498,8.758,41400.0
2008-06-04 11:20:00,10.74,10.84,10.71,10.84,129000.0,8.7661,8.8478,8.7416,8.8478,129000.0
2008-06-04 11:25:00,10.83,10.84,10.77,10.83,85400.0,8.8396,8.8478,8.7906,8.8396,85400.0
2008-06-04 11:30:00,10.84,10.85,10.77,10.84,136400.0,8.8478,8.8559,8.7906,8.8478,136400.0
2008-06-04 11:35:00,10.83,10.83,10.79,10.82,80200.0,8.8396,8.8396,8.8069,8.8314,80200.0
2008-06-04 11:40:00,10.82,10.86,10.8,10.85,300300.0,8.8314,8.8641,8.8151,8.8559,300300.0
2008-06-04 11:45:00,10.84,10.95,10.83,10.9,411900.0,8.8478,8.9375,8.8396,8.8967,411900.0
2008-06-04 11:50:00,10.9,10.92,10.87,10.9,205100.0,8.8967,8.9131,8.8722,8.8967,205100.0
2008-06-04 11:55:00,10.9,10.91,10.82,10.83,247800.0,8.8967,8.9049,8.8314,8.8396,247800.0
2008-06-04 12:00:00,10.83,10.88,10.81,10.86,175100.0,8.8396,8.8804,8.8233,8.8641,175100.0
2008-06-04 12:05:00,10.85,10.85,10.79,10.8,73900.0,8.8559,8.8559,8.8069,8.8151,73900.0
2008-06-04 12:10:00,10.81,10.86,10.8,10.86,73900.0,8.8233,8.8641,8.8151,8.8641,73900.0
2008-06-04 12:15:00,10.86,10.9,10.86,10.9,57800.0,8.8641,8.8967,8.8641,8.8967,57800.0
2008-06-04 12:20:00,10.9,10.93,10.89,10.89,58200.0,8.8967,8.9212,8.8886,8.8886,58200.0
2008-06-04 12:25:00,10.89,10.9,10.86,10.89,97300.0,8.8886,8.8967,8.8641,8.8886,97300.0
2008-06-04 12:30:00,10.88,10.95,10.88,10.93,93300.0,8.8804,8.9375,8.8804,8.9212,93300.0
2008-06-04 12:35:00,10.94,10.95,10.87,10.92,50400.0,8.9294,8.9375,8.8722,8.9131,50400.0
2008-06-04 12:40:00,10.92,10.94,10.9,10.91,46300.0,8.9131,8.9294,8.8967,8.9049,46300.0
2008-06-04 12:45:00,10.9,10.92,10.85,10.86,132600.0,8.8967,8.9131,8.8559,8.8641,132600.0
2008-06-04 12:50:00,10.86,10.88,10.83,10.83,157900.0,8.8641,8.8804,8.8396,8.8396,157900.0
2008-06-04 12:55:00,10.83,10.84,10.77,10.81,237600.0,8.8396,8.8478,8.7906,8.8233,237600.0
2008-06-04 13:00:00,10.81,10.85,10.8,10.82,34400.0,8.8233,8.8559,8.8151,8.8314,34400.0
2008-06-04 13:05:00,10.83,10.87,10.78,10.84,166700.0,8.8396,8.8722,8.7988,8.8478,166700.0
2008-06-04 13:10:00,10.83,10.84,10.77,10.79,66500.0,8.8396,8.8478,8.7906,8.8069,66500.0
2008-06-04 13:15:00,10.79,10.8,10.77,10.79,40100.0,8.8069,8.8151,8.7906,8.8069,40100.0
2008-06-04 13:20:00,10.78,10.8,10.75,10.77,83500.0,8.7988,8.8151,8.7743,8.7906,83500.0
2008-06-04 13:25:00,10.77,10.82,10.76,10.81,43300.0,8.7906,8.8314,8.7825,8.8233,43300.0
2008-06-04 13:30:00,10.81,10.82,10.8,10.81,71400.0,8.8233,8.8314,8.8151,8.8233,71400.0
2008-06-04 13:35:00,10.81,10.83,10.8,10.81,71700.0,8.8233,8.8396,8.8151,8.8233,71700.0
2008-06-04 13:40:00,10.81,10.82,10.76,10.77,58400.0,8.8233,8.8314,8.7825,8.7906,58400.0
2008-06-04 13:45:00,10.77,10.81,10.77,10.8,41900.0,8.7906,8.8233,8.7906,8.8151,41900.0
2008-06-04 13:50:00,10.8,10.84,10.77,10.81,66000.0,8.8151,8.8478,8.7906,8.8233,66000.0
2008-06-04 13:55:00,10.81,10.84,10.8,10.82,30200.0,8.8233,8.8478,8.8151,8.8314,30200.0
2008-06-04 14:00:00,10.81,10.82,10.78,10.8,27900.0,8.8233,8.8314,8.7988,8.8151,27900.0
2008-06-04 14:05:00,10.79,10.8,10.77,10.77,32900.0,8.8069,8.8151,8.7906,8.7906,32900.0
2008-06-04 14:10:00,10.77,10.77,10.75,10.77,59600.0,8.7906,8.7906,8.7743,8.7906,59600.0
2008-06-04 14:15:00,10.76,10.78,10.75,10.75,62200.0,8.7825,8.7988,8.7743,8.7743,62200.0
2008-06-04 14:20:00,10.75,10.77,10.73,10.77,67600.0,8.7743,8.7906,8.758,8.7906,67600.0
2008-06-04 14:25:00,10.77,10.77,10.68,10.68,186100.0,8.7906,8.7906,8.7172,8.7172,186100.0
2008-06-04 14:30:00,10.68,10.74,10.67,10.72,43300.0,8.7172,8.7661,8.709,8.7498,43300.0
2008-06-04 14:35:00,10.72,10.74,10.69,10.74,34400.0,8.7498,8.7661,8.7253,8.7661,34400.0
2008-06-04 14:40:00,10.74,10.74,10.7,10.73,46300.0,8.7661,8.7661,8.7335,8.758,46300.0
2008-06-04 14:45:00,10.73,10.74,10.64,10.64,77100.0,8.758,8.7661,8.6845,8.6845,77100.0
2008-06-04 14:50:00,10.64,10.65,10.59,10.65,256700.0,8.6845,8.6927,8.6437,8.6927,256700.0
2008-06-04 14:55:00,10.64,10.68,10.61,10.65,192800.0,8.6845,8.7172,8.66,8.6927,192800.0
2008-06-04 15:00:00,10.65,10.65,10.62,10.62,56300.0,8.6927,8.6927,8.6682,8.6682,56300.0
2008-06-04 15:05:00,10.62,10.64,10.6,10.61,79400.0,8.6682,8.6845,8.6519,8.66,79400.0
2008-06-04 15:10:00,10.62,10.62,10.55,10.59,154600.0,8.6682,8.6682,8.6111,8.6437,154600.0
2008-06-04 15:15:00,10.59,10.66,10.58,10.63,130400.0,8.6437,8.7008,8.6355,8.6764,130400.0
2008-06-04 15:20:00,10.63,10.69,10.63,10.65,118400.0,8.6764,8.7253,8.6764,8.6927,118400.0
2008-06-04 15:25:00,10.66,10.7,10.59,10.61,137300.0,8.7008,8.7335,8.6437,8.66,137300.0
2008-06-04 15:30:00,10.61,10.61,10.6,10.6,54400.0,8.66,8.66,8.6519,8.6519,54400.0
2008-06-04 15:35:00,10.6,10.61,10.6,10.6,98400.0,8.6519,8.66,8.6519,8.6519,98400.0
2008-06-04 15:40:00,10.61,10.63,10.6,10.61,80000.0,8.66,8.6764,8.6519,8.66,80000.0
2008-06-04 15:45:00,10.6,10.67,10.6,10.65,99200.0,8.6519,8.709,8.6519,8.6927,99200.0
2008-06-04 15:50:00,10.64,10.68,10.63,10.65,120400.0,8.6845,8.7172,8.6764,8.6927,120400.0
2008-06-04 15:55:00,10.66,10.67,10.6,10.65,156300.0,8.7008,8.709,8.6519,8.6927,156300.0
2008-06-05 09:30:00,10.95,11.0,10.9,10.93,396700.0,8.9375,8.9784,8.8967,8.9212,396700.0
2008-06-05 09:35:00,10.93,10.97,10.88,10.93,317200.0,8.9212,8.9539,8.8804,8.9212,317200.0
2008-06-05 09:40:00,10.93,10.99,10.89,10.93,240900.0,8.9212,8.9702,8.8886,8.9212,240900.0
2008-06-05 09:45:00,10.93,10.96,10.9,10.91,165200.0,8.9212,8.9457,8.8967,8.9049,165200.0
2008-06-05 09:50:00,10.9,10.94,10.88,10.88,234900.0,8.8967,8.9294,8.8804,8.8804,234900.0
2008-06-05 09:55:00,10.88,10.92,10.88,10.9,104000.0,8.8804,8.9131,8.8804,8.8967,104000.0
2008-06-05 10:00:00,10.89,10.91,10.87,10.9,213500.0,8.8886,8.9049,8.8722,8.8967,213500.0
2008-06-05 10:05:00,10.9,10.92,10.86,10.89,146200.0,8.8967,8.9131,8.8641,8.8886,146200.0
2008-06-05 10:10:00,10.89,10.89,10.85,10.86,142200.0,8.8886,8.8886,8.8559,8.8641,142200.0
2008-06-05 10:15:00,10.87,10.91,10.86,10.91,49500.0,8.8722,8.9049,8.8641,8.9049,49500.0
2008-06-05 10:20:00,10.91,10.92,10.86,10.9,76400.0,8.9049,8.9131,8.8641,8.8967,76400.0
2008-06-05 10:25:00,10.9,10.92,10.88,10.91,56200.0,8.8967,8.9131,8.8804,8.9049,56200.0
2008-06-05 10:30:00,10.9,10.91,10.89,10.89,85400.0,8.8967,8.9049,8.8886,8.8886,85400.0
2008-06-05 10:35:00,10.9,10.91,10.89,10.91,47200.0,8.8967,8.9049,8.8886,8.9049,47200.0
2008-06-05 10:40:00,10.91,10.91,10.85,10.86,109400.0,8.9049,8.9049,8.8559,8.8641,109400.0
2008-06-05 10:45:00,10.86,10.86,10.79,10.81,191400.0,8.8641,8.8641,8.8069,8.8233,191400.0
2008-06-05 10:50:00,10.82,10.85,10.79,10.8,69300.0,8.8314,8.8559,8.8069,8.8151,69300.0
2008-06-05 10:55:00,10.8,10.8,10.75,10.79,87800.0,8.8151,8.8151,8.7743,8.8069,87800.0
2008-06-05 11:00:00,10.8,10.82,10.78,10.8,65700.0,8.8151,8.8314,8.7988,8.8151,65700.0
2008-06-05 11:05:00,10.8,10.81,10.71,10.72,144700.0,8.8151,8.8233,8.7416,8.7498,144700.0
2008-06-05 11:10:00,10.72,10.78,10.72,10.78,90100.0,8.7498,8.7988,8.7498,8.7988,90100.0
2008-06-05 11:15:00,10.78,10.81,10.77,10.8,77400.0,8.7988,8.8233,8.7906,8.8151,77400.0
2008-06-05 11:20:00,10.8,10.82,10.78,10.8,86300.0,8.8151,8.8314,8.7988,8.8151,86300.0
2008-06-05 11:25:00,10.79,10.82,10.76,10.8,113700.0,8.8069,8.8314,8.7825,8.8151,113700.0
2008-06-05 11:30:00,10.8,10.82,10.79,10.8,172800.0,8.8151,8.8314,8.8069,8.8151,172800.0
2008-06-05 11:35:00,10.8,10.81,10.78,10.78,39300.0,8.8151,8.8233,8.7988,8.7988,39300.0
2008-06-05 11:40:00,10.78,10.83,10.78,10.81,261200.0,8.7988,8.8396,8.7988,8.8233,261200.0
2008-06-05 11:45:00,10.81,10.94,10.81,10.9,213700.0,8.8233,8.9294,8.8233,8.8967,213700.0
2008-06-05 11:50:00,10.9,10.95,10.9,10.91,89900.0,8.8967,8.9375,8.8967,8.9049,89900.0
2008-06-05 11:55:00,10.91,10.94,10.91,10.92,54400.0,8.9049,8.9294,8.9049,8.9131,54400.0
2008-06-05 12:00:00,10.92,10.98,10.91,10.96,109600.0,8.9131,8.962,8.9049,8.9457,109600.0
2008-06-05 12:05:00,10.96,10.97,10.93,10.93,123000.0,8.9457,8.9539,8.9212,8.9212,123000.0
2008-06-05 12:10:00,10.94,10.95,10.93,10.95,25700.0,8.9294,8.9375,8.9212,8.9375,25700.0
2008-06-05 12:15:00,10.94,10.98,10.94,10.98,51600.0,8.9294,8.962,8.9294,8.962,51600.0
2008-06-05 12:20:00,10.98,11.0,10.97,11.0,149600.0,8.962,8.9784,8.9539,8.9784,149600.0
2008-06-05 12:25:00,11.0,11.01,10.98,10.99,229800.0,8.9784,8.9865,8.962,8.9702,229800.0
2008-06-05 12:30:00,10.99,11.0,10.98,10.98,71400.0,8.9702,8.9784,8.962,8.962,71400.0
2008-06-05 12:35:00,10.97,10.98,10.96,10.98,74300.0,8.9539,8.962,8.9457,8.962,74300.0
2008-06-05 12:40:00,10.98,11.01,10.98,11.0,114800.0,8.962,8.9865,8.962,8.9784,114800.0
2008-06-05 12:45:00,11.0,11.01,10.99,11.0,50200.0,8.9784,8.9865,8.9702,8.9784,50200.0
2008-06-05 12:50:00,11.0,11.0,10.98,11.0,50700.0,8.9784,8.9784,8.962,8.9784,50700.0
2008-06-05 12:55:00,11.0,11.0,10.99,11.0,32600.0,8.9784,8.9784,8.9702,8.9784,32600.0
2008-06-05 13:00:00,11.0,11.05,10.99,11.05,256600.0,8.9784,9.0192,8.9702,9.0192,256600.0
2008-06-05 13:05:00,11.05,11.06,10.99,10.99,161600.0,9.0192,9.0273,8.9702,8.9702,161600.0
2008-06-05 13:10:00,10.99,11.01,10.99,11.0,61700.0,8.9702,8.9865,8.9702,8.9784,61700.0
2008-06-05 13:15:00,11.0,11.01,10.99,11.01,35900.0,8.9784,8.9865,8.9702,8.9865,35900.0
2008-06-05 13:20:00,11.0,11.01,11.0,11.0,35100.0,8.9784,8.9865,8.9784,8.9784,35100.0
2008-06-05 13:25:00,11.01,11.05,11.0,11.04,141400.0,8.9865,9.0192,8.9784,9.011,141400.0
2008-06-05 13:30:00,11.04,11.06,11.03,11.06,76000.0,9.011,9.0273,9.0028,9.0273,76000.0
2008-06-05 13:35:00,11.06,11.08,11.05,11.08,71600.0,9.0273,9.0436,9.0192,9.0436,71600.0
2008-06-05 13:40:00,11.07,11.15,11.07,11.15,140600.0,9.0355,9.1008,9.0355,9.1008,140600.0
2008-06-05 13:45:00,11.15,11.15,11.08,11.08,120600.0,9.1008,9.1008,9.0436,9.0436,120600.0
2008-06-05 13:50:00,11.08,11.09,11.02,11.05,112700.0,9.0436,9.0518,8.9947,9.0192,112700.0
2008-06-05 13:55:00,11.05,11.05,11.04,11.05,19800.0,9.0192,9.0192,9.011,9.0192,19800.0
2008-06-05 14:00:00,11.05,11.05,10.97,10.97,88900.0,9.0192,9.0192,8.9539,8.9539,88900.0
2008-06-05 14:05:00,10.97,10.98,10.96,10.97,32600.0,8.9539,8.962,8.9457,8.9539,32600.0
2008-06-05 14:10:00,10.98,11.01,10.97,11.0,55300.0,8.962,8.9865,8.9539,8.9784,55300.0
2008-06-05 14:15:00,11.0,11.0,10.98,10.99,28500.0,8.9784,8.9784,8.962,8.9702,28500.0
2008-06-05 14:20:00,10.98,10.98,10.88,10.91,108600.0,8.962,8.962,8.8804,8.9049,108600.0
2008-06-05 14:25:00,10.92,10.96,10.9,10.92,49900.0,8.9131,8.9457,8.8967,8.9131,49900.0
2008-06-05 14:30:00,10.93,10.98,10.89,10.98,99600.0,8.9212,8.962,8.8886,8.962,99600.0
2008-06-05 14:35:00,10.97,11.0,10.96,11.0,97900.0,8.9539,8.9784,8.9457,8.9784,97900.0
2008-06-05 14:40:00,10.99,11.0,10.95,10.96,52900.0,8.9702,8.9784,8.9375,8.9457,52900.0
2008-06-05 14:45:00,10.95,10.99,10.91,10.92,104900.0,8.9375,8.9702,8.9049,8.9131,104900.0
2008-06-05 14:50:00,10.93,10.97,10.89,10.96,105200.0,8.9212,8.9539,8.8886,8.9457,105200.0
2008-06-05 14:55:00,10.97,10.98,10.91,10.92,126200.0,8.9539,8.962,8.9049,8.9131,126200.0
2008-06-05 15:00:00,10.92,10.96,10.9,10.91,159500.0,8.9131,8.9457,8.8967,8.9049,159500.0
2008-06-05 15:05:00,10.91,10.96,10.9,10.95,254400.0,8.9049,8.9457,8.8967,8.9375,254400.0
2008-06-05 15:10:00,10.94,10.96,10.9,10.91,139800.0,8.9294,8.9457,8.8967,8.9049,139800.0
2008-06-05 15:15:00,10.91,10.94,10.9,10.94,100500.0,8.9049,8.9294,8.8967,8.9294,100500.0
2008-06-05 15:20:00,10.93,11.0,10.93,10.96,51400.0,8.9212,8.9784,8.9212,8.9457,51400.0
2008-06-05 15:25:00,10.97,10.97,10.96,10.97,33200.0,8.9539,8.9539,8.9457,8.9539,33200.0
2008-06-05 15:30:00,10.97,11.0,10.96,11.0,37400.0,8.9539,8.9784,8.9457,8.9784,37400.0
2008-06-05 15:35:00,10.99,11.0,10.99,10.99,65500.0,8.9702,8.9784,8.9702,8.9702,65500.0
2008-06-05 15:40:00,10.99,10.99,10.96,10.97,65600.0,8.9702,8.9702,8.9457,8.9539,65600.0
2008-06-05 15:45:00,10.98,10.98,10.95,10.98,99800.0,8.962,8.962,8.9375,8.962,99800.0
2008-06-05 15:50:00,10.98,11.0,10.96,10.96,112900.0,8.962,8.9784,8.9457,8.9457,112900.0
2008-06-05 15:55:00,10.97,11.0,10.94,10.96,147100.0,8.9539,8.9784,8.9294,8.9457,147100.0
2008-06-06 09:30:00,10.97,10.98,10.83,10.84,131300.0,8.9539,8.962,8.8396,8.8478,131300.0
2008-06-06 09:35:00,10.84,10.9,10.83,10.85,143200.0,8.8478,8.8967,8.8396,8.8559,143200.0
2008-06-06 09:40:00,10.86,10.86,10.83,10.85,161100.0,8.8641,8.8641,8.8396,8.8559,161100.0
2008-06-06 09:45:00,10.84,10.85,10.78,10.79,97200.0,8.8478,8.8559,8.7988,8.8069,97200.0
2008-06-06 09:50:00,10.8,10.8,10.76,10.8,77300.0,8.8151,8.8151,8.7825,8.8151,77300.0
2008-06-06 09:55:00,10.8,10.8,10.78,10.79,83800.0,8.8151,8.8151,8.7988,8.8069,83800.0
2008-06-06 10:00:00,10.79,10.8,10.75,10.75,81600.0,8.8069,8.8151,8.7743,8.7743,81600.0
2008-06-06 10:05:00,10.75,10.76,10.65,10.67,91900.0,8.7743,8.7825,8.6927,8.709,91900.0
2008-06-06 10:10:00,10.67,10.77,10.66,10.76,68800.0,8.709,8.7906,8.7008,8.7825,68800.0
2008-06-06 10:15:00,10.76,10.81,10.76,10.8,118200.0,8.7825,8.8233,8.7825,8.8151,118200.0
2008-06-06 10:20:00,10.81,10.86,10.81,10.83,56400.0,8.8233,8.8641,8.8233,8.8396,56400.0
2008-06-06 10:25:00,10.82,10.84,10.81,10.82,99600.0,8.8314,8.8478,8.8233,8.8314,99600.0
2008-06-06 10:30:00,10.81,10.86,10.8,10.84,94600.0,8.8233,8.8641,8.8151,8.8478,94600.0
2008-06-06 10:35:00,10.85,10.88,10.84,10.86,67600.0,8.8559,8.8804,8.8478,8.8641,67600.0
2008-06-06 10:40:00,10.86,10.86,10.85,10.85,23600.0,8.8641,8.8641,8.8559,8.8559,23600.0
2008-06-06 10:45:00,10.86,10.9,10.86,10.89,110900.0,8.8641,8.8967,8.8641,8.8886,110900.0
2008-06-06 10:50:00,10.89,10.9,10.86,10.88,41100.0,8.8886,8.8967,8.8641,8.8804,41100.0
2008-06-06 10:55:00,10.87,10.88,10.85,10.86,39300.0,8.8722,8.8804,8.8559,8.8641,39300.0
2008-06-06 11:00:00,10.85,10.85,10.8,10.83,52900.0,8.8559,8.8559,8.8151,8.8396,52900.0
2008-06-06 11:05:00,10.84,10.84,10.76,10.77,65000.0,8.8478,8.8478,8.7825,8.7906,65000.0
2008-06-06 11:10:00,10.77,10.77,10.71,10.73,47100.0,8.7906,8.7906,8.7416,8.758,47100.0
2008-06-06 11:15:00,10.73,10.75,10.7,10.75,72100.0,8.758,8.7743,8.7335,8.7743,72100.0
2008-06-06 11:20:00,10.75,10.75,10.73,10.73,27900.0,8.7743,8.7743,8.758,8.758,27900.0
2008-06-06 11:25:00,10.73,10.73,10.69,10.7,61600.0,8.758,8.758,8.7253,8.7335,61600.0
2008-06-06 11:30:00,10.69,10.72,10.69,10.72,52400.0,8.7253,8.7498,8.7253,8.7498,52400.0
2008-06-06 11:35:00,10.72,10.79,10.72,10.78,36800.0,8.7498,8.8069,8.7498,8.7988,36800.0
2008-06-06 11:40:00,10.77,10.78,10.72,10.75,98100.0,8.7906,8.7988,8.7498,8.7743,98100.0
2008-06-06 11:45:00,10.76,10.84,10.76,10.82,49900.0,8.7825,8.8478,8.7825,8.8314,49900.0
2008-06-06 11:50:00,10.81,10.84,10.81,10.83,69500.0,8.8233,8.8478,8.8233,8.8396,69500.0
2008-06-06 11:55:00,10.82,10.83,10.79,10.79,31700.0,8.8314,8.8396,8.8069,8.8069,31700.0
2008-06-06 12:00:00,10.79,10.79,10.77,10.77,18100.0,8.8069,8.8069,8.7906,8.7906,18100.0
2008-06-06 12:05:00,10.77,10.78,10.75,10.75,9900.0,8.7906,8.7988,8.7743,8.7743,9900.0
2008-06-06 12:10:00,10.76,10.8,10.76,10.79,27800.0,8.7825,8.8151,8.7825,8.8069,27800.0
2008-06-06 12:15:00,10.79,10.81,10.78,10.79,43000.0,8.8069,8.8233,8.7988,8.8069,43000.0
2008-06-06 12:20:00,10.8,10.8,10.76,10.77,24200.0,8.8151,8.8151,8.7825,8.7906,24200.0
2008-06-06 12:25:00,10.77,10.79,10.75,10.76,27900.0,8.7906,8.8069,8.7743,8.7825,27900.0
2008-06-06 12:30:00,10.77,10.77,10.74,10.76,33200.0,8.7906,8.7906,8.7661,8.7825,33200.0
2008-06-06 12:35:00,10.76,10.8,10.75,10.8,39700.0,8.7825,8.8151,8.7743,8.8151,39700.0
2008-06-06 12:40:00,10.79,10.8,10.78,10.79,40800.0,8.8069,8.8151,8.7988,8.8069,40800.0
2008-06-06 12:45:00,10.8,10.8,10.79,10.8,26700.0,8.8151,8.8151,8.8069,8.8151,26700.0
2008-06-06 12:50:00,10.8,10.8,10.76,10.78,40800.0,8.8151,8.8151,8.7825,8.7988,40800.0
2008-06-06 12:55:00,10.78,10.79,10.77,10.79,22200.0,8.7988,8.8069,8.7906,8.8069,22200.0
2008-06-06 13:00:00,10.79,10.79,10.74,10.75,29800.0,8.8069,8.8069,8.7661,8.7743,29800.0
2008-06-06 13:05:00,10.74,10.76,10.72,10.74,55900.0,8.7661,8.7825,8.7498,8.7661,55900.0
2008-06-06 13:10:00,10.74,10.79,10.74,10.78,42100.0,8.7661,8.8069,8.7661,8.7988,42100.0
2008-06-06 13:15:00,10.79,10.79,10.75,10.76,19700.0,8.8069,8.8069,8.7743,8.7825,19700.0
2008-06-06 13:20:00,10.76,10.8,10.76,10.8,35200.0,8.7825,8.8151,8.7825,8.8151,35200.0
2008-06-06 13:25:00,10.79,10.8,10.78,10.78,18500.0,8.8069,8.8151,8.7988,8.7988,18500.0
2008-06-06 13:30:00,10.79,10.79,10.76,10.76,125500.0,8.8069,8.8069,8.7825,8.7825,125500.0
2008-06-06 13:35:00,10.76,10.78,10.74,10.74,92600.0,8.7825,8.7988,8.7661,8.7661,92600.0
2008-06-06 13:40:00,10.74,10.74,10.72,10.73,65900.0,8.7661,8.7661,8.7498,8.758,65900.0
2008-06-06 13:45:00,10.73,10.73,10.71,10.71,20500.0,8.758,8.758,8.7416,8.7416,20500.0
2008-06-06 13:50:00,10.71,10.71,10.68,10.69,69100.0,8.7416,8.7416,8.7172,8.7253,69100.0
2008-06-06 13:55:00,10.69,10.71,10.68,10.69,60700.0,8.7253,8.7416,8.7172,8.7253,60700.0
2008-06-06 14:00:00,10.69,10.69,10.67,10.68,37000.0,8.7253,8.7253,8.709,8.7172,37000.0
2008-06-06 14:05:00,10.67,10.68,10.62,10.62,80600.0,8.709,8.7172,8.6682,8.6682,80600.0
2008-06-06 14:10:00,10.62,10.63,10.58,10.59,76500.0,8.6682,8.6764,8.6355,8.6437,76500.0
2008-06-06 14:15:00,10.59,10.62,10.56,10.6,144400.0,8.6437,8.6682,8.6192,8.6519,144400.0
2008-06-06 14:20:00,10.6,10.66,10.59,10.64,180300.0,8.6519,8.7008,8.6437,8.6845,180300.0
2008-06-06 14:25:00,10.64,10.65,10.6,10.63,96500.0,8.6845,8.6927,8.6519,8.6764,96500.0
2008-06-06 14:30:00,10.64,10.64,10.6,10.61,115600.0,8.6845,8.6845,8.6519,8.66,115600.0
2008-06-06 14:35:00,10.61,10.64,10.6,10.6,76000.0,8.66,8.6845,8.6519,8.6519,76000.0
2008-06-06 14:40:00,10.6,10.62,10.6,10.6,101700.0,8.6519,8.6682,8.6519,8.6519,101700.0
2008-06-06 14:45:00,10.6,10.61,10.59,10.59,59600.0,8.6519,8.66,8.6437,8.6437,59600.0
2008-06-06 14:50:00,10.59,10.59,10.55,10.56,101700.0,8.6437,8.6437,8.6111,8.6192,101700.0
2008-06-06 14:55:00,10.56,10.57,10.5,10.5,206800.0,8.6192,8.6274,8.5702,8.5702,206800.0
2008-06-06 15:00:00,10.51,10.64,10.51,10.63,196700.0,8.5784,8.6845,8.5784,8.6764,196700.0
2008-06-06 15:05:00,10.64,10.73,10.63,10.73,104300.0,8.6845,8.758,8.6764,8.758,104300.0
2008-06-06 15:10:00,10.74,10.78,10.72,10.72,100500.0,8.7661,8.7988,8.7498,8.7498,100500.0
2008-06-06 15:15:00,10.72,10.73,10.66,10.71,119200.0,8.7498,8.758,8.7008,8.7416,119200.0
2008-06-06 15:20:00,10.71,10.73,10.69,10.71,74400.0,8.7416,8.758,8.7253,8.7416,74400.0
2008-06-06 15:25:00,10.72,10.74,10.63,10.72,305300.0,8.7498,8.7661,8.6764,8.7498,305300.0
2008-06-06 15:30:00,10.72,10.76,10.71,10.73,132600.0,8.7498,8.7825,8.7416,8.758,132600.0
2008-06-06 15:35:00,10.73,10.73,10.64,10.67,103200.0,8.758,8.758,8.6845,8.709,103200.0
2008-06-06 15:40:00,10.67,10.69,10.64,10.67,73300.0,8.709,8.7253,8.6845,8.709,73300.0
2008-06-06 15:45:00,10.68,10.7,10.66,10.66,52800.0,8.7172,8.7335,8.7008,8.7008,52800.0
2008-06-06 15:50:00,10.67,10.67,10.64,10.66,109800.0,8.709,8.709,8.6845,8.7008,109800.0
2008-06-06 15:55:00,10.66,10.66,10.55,10.66,374900.0,8.7008,8.7008,8.6111,8.7008,374900.0
2008-06-09 09:30:00,10.96,10.97,10.82,10.94,139400.0,8.9457,8.9539,8.8314,8.9294,139400.0
2008-06-09 09:35:00,10.94,10.95,10.81,10.82,128900.0,8.9294,8.9375,8.8233,8.8314,128900.0
2008-06-09 09:40:00,10.8,10.81,10.7,10.77,170500.0,8.8151,8.8233,8.7335,8.7906,170500.0
2008-06-09 09:45:00,10.76,10.81,10.75,10.81,180200.0,8.7825,8.8233,8.7743,8.8233,180200.0
2008-06-09 09:50:00,10.8,10.96,10.8,10.93,227700.0,8.8151,8.9457,8.8151,8.9212,227700.0
2008-06-09 09:55:00,10.92,10.97,10.9,10.95,121700.0,8.9131,8.9539,8.8967,8.9375,121700.0
2008-06-09 10:00:00,10.95,11.0,10.93,10.98,227700.0,8.9375,8.9784,8.9212,8.962,227700.0
2008-06-09 10:05:00,10.98,11.03,10.98,11.0,207300.0,8.962,9.0028,8.962,8.9784,207300.0
2008-06-09 10:10:00,11.0,11.07,11.0,11.07,126300.0,8.9784,9.0355,8.9784,9.0355,126300.0
2008-06-09 10:15:00,11.08,11.15,11.0,11.01,341800.0,9.0436,9.1008,8.9784,8.9865,341800.0
2008-06-09 10:20:00,11.02,11.13,11.02,11.05,240600.0,8.9947,9.0845,8.9947,9.0192,240600.0
2008-06-09 10:25:00,11.05,11.06,11.04,11.04,46400.0,9.0192,9.0273,9.011,9.011,46400.0
2008-06-09 10:30:00,11.04,11.13,11.04,11.13,201000.0,9.011,9.0845,9.011,9.0845,201000.0
2008-06-09 10:35:00,11.13,11.15,11.1,11.11,122700.0,9.0845,9.1008,9.06,9.0681,122700.0
2008-06-09 10:40:00,11.11,11.11,11.05,11.08,165600.0,9.0681,9.0681,9.0192,9.0436,165600.0
2008-06-09 10:45:00,11.07,11.08,11.04,11.05,86100.0,9.0355,9.0436,9.011,9.0192,86100.0
2008-06-09 10:50:00,11.04,11.05,11.01,11.03,92200.0,9.011,9.0192,8.9865,9.0028,92200.0
2008-06-09 10:55:00,11.03,11.04,11.0,11.0,66900.0,9.0028,9.011,8.9784,8.9784,66900.0
2008-06-09 11:00:00,11.01,11.02,11.0,11.01,73000.0,8.9865,8.9947,8.9784,8.9865,73000.0
2008-06-09 11:05:00,11.0,11.04,11.0,11.02,48700.0,8.9784,9.011,8.9784,8.9947,48700.0
2008-06-09 11:10:00,11.02,11.05,11.02,11.03,29700.0,8.9947,9.0192,8.9947,9.0028,29700.0
2008-06-09 11:15:00,11.05,11.06,11.03,11.05,26800.0,9.0192,9.0273,9.0028,9.0192,26800.0
2008-06-09 11:20:00,11.04,11.07,11.03,11.06,36400.0,9.011,9.0355,9.0028,9.0273,36400.0
2008-06-09 11:25:00,11.06,11.07,11.05,11.06,40900.0,9.0273,9.0355,9.0192,9.0273,40900.0
2008-06-09 11:30:00,11.05,11.13,11.05,11.1,234300.0,9.0192,9.0845,9.0192,9.06,234300.0
2008-06-09 11:35:00,11.1,11.12,11.1,11.11,71000.0,9.06,9.0763,9.06,9.0681,71000.0
2008-06-09 11:40:00,11.12,11.12,11.1,11.1,30700.0,9.0763,9.0763,9.06,9.06,30700.0
2008-06-09 11:45:00,11.1,11.12,11.1,11.12,33700.0,9.06,9.0763,9.06,9.0763,33700.0
2008-06-09 11:50:00,11.11,11.12,11.1,11.12,23800.0,9.0681,9.0763,9.06,9.0763,23800.0
2008-06-09 11:55:00,11.11,11.12,11.1,11.1,48500.0,9.0681,9.0763,9.06,9.06,48500.0
2008-06-09 12:00:00,11.1,11.11,11.1,11.1,69400.0,9.06,9.0681,9.06,9.06,69400.0
2008-06-09 12:05:00,11.1,11.11,11.09,11.1,54900.0,9.06,9.0681,9.0518,9.06,54900.0
2008-06-09 12:10:00,11.1,11.11,11.09,11.1,36100.0,9.06,9.0681,9.0518,9.06,36100.0
2008-06-09 12:15:00,11.1,11.11,11.09,11.1,45900.0,9.06,9.0681,9.0518,9.06,45900.0
2008-06-09 12:20:00,11.1,11.11,11.09,11.1,59800.0,9.06,9.0681,9.0518,9.06,59800.0
2008-06-09 12:25:00,11.1,11.11,11.1,11.1,44000.0,9.06,9.0681,9.06,9.06,44000.0
2008-06-09 12:30:00,11.1,11.11,11.09,11.1,108800.0,9.06,9.0681,9.0518,9.06,108800.0
2008-06-09 12:35:00,11.1,11.11,11.09,11.1,168200.0,9.06,9.0681,9.0518,9.06,168200.0
2008-06-09 12:40:00,11.09,11.12,11.09,11.12,88100.0,9.0518,9.0763,9.0518,9.0763,88100.0
2008-06-09 12:45:00,11.11,11.15,11.11,11.15,55200.0,9.0681,9.1008,9.0681,9.1008,55200.0
2008-06-09 12:50:00,11.15,11.18,11.14,11.17,70800.0,9.1008,9.1253,9.0926,9.1171,70800.0
2008-06-09 12:55:00,11.17,11.2,11.16,11.18,43500.0,9.1171,9.1416,9.1089,9.1253,43500.0
2008-06-09 13:00:00,11.19,11.2,11.17,11.17,66600.0,9.1334,9.1416,9.1171,9.1171,66600.0
2008-06-09 13:05:00,11.18,11.18,11.15,11.16,50300.0,9.1253,9.1253,9.1008,9.1089,50300.0
2008-06-09 13:10:00,11.15,11.16,11.15,11.15,38500.0,9.1008,9.1089,9.1008,9.1008,38500.0
2008-06-09 13:15:00,11.15,11.16,11.14,11.15,89600.0,9.1008,9.1089,9.0926,9.1008,89600.0
2008-06-09 13:20:00,11.14,11.16,11.12,11.15,158600.0,9.0926,9.1089,9.0763,9.1008,158600.0
2008-06-09 13:25:00,11.16,11.18,11.15,11.18,58200.0,9.1089,9.1253,9.1008,9.1253,58200.0
2008-06-09 13:30:00,11.18,11.18,11.14,11.15,377600.0,9.1253,9.1253,9.0926,9.1008,377600.0
2008-06-09 13:35:00,11.16,11.17,11.12,11.16,332100.0,9.1089,9.1171,9.0763,9.1089,332100.0
2008-06-09 13:40:00,11.15,11.18,11.14,11.17,125900.0,9.1008,9.1253,9.0926,9.1171,125900.0
2008-06-09 13:45:00,11.16,11.16,11.13,11.14,123300.0,9.1089,9.1089,9.0845,9.0926,123300.0
2008-06-09 13:50:00,11.13,11.13,10.99,11.02,196000.0,9.0845,9.0845,8.9702,8.9947,196000.0
2008-06-09 13:55:00,11.03,11.04,10.99,11.02,164700.0,9.0028,9.011,8.9702,8.9947,164700.0
2008-06-09 14:00:00,11.02,11.06,11.01,11.04,117700.0,8.9947,9.0273,8.9865,9.011,117700.0
2008-06-09 14:05:00,11.06,11.06,11.01,11.01,77800.0,9.0273,9.0273,8.9865,8.9865,77800.0
2008-06-09 14:10:00,11.01,11.07,10.98,11.06,83500.0,8.9865,9.0355,8.962,9.0273,83500.0
2008-06-09 14:15:00,11.05,11.05,11.0,11.02,80900.0,9.0192,9.0192,8.9784,8.9947,80900.0
2008-06-09 14:20:00,11.02,11.04,11.0,11.02,146900.0,8.9947,9.011,8.9784,8.9947,146900.0
2008-06-09 14:25:00,11.02,11.05,11.01,11.05,74400.0,8.9947,9.0192,8.9865,9.0192,74400.0
2008-06-09 14:30:00,11.04,11.05,11.0,11.03,94700.0,9.011,9.0192,8.9784,9.0028,94700.0
2008-06-09 14:35:00,11.02,11.07,11.0,11.07,107500.0,8.9947,9.0355,8.9784,9.0355,107500.0
2008-06-09 14:40:00,11.06,11.07,11.01,11.02,58100.0,9.0273,9.0355,8.9865,8.9947,58100.0
2008-06-09 14:45:00,11.03,11.1,11.03,11.1,83100.0,9.0028,9.06,9.0028,9.06,83100.0
2008-06-09 14:50:00,11.1,11.11,11.05,11.05,57800.0,9.06,9.0681,9.0192,9.0192,57800.0
2008-06-09 14:55:00,11.05,11.05,11.0,11.02,87200.0,9.0192,9.0192,8.9784,8.9947,87200.0
2008-06-09 15:00:00,11.01,11.05,11.0,11.0,138000.0,8.9865,9.0192,8.9784,8.9784,138000.0
2008-06-09 15:05:00,11.0,11.09,11.0,11.07,251000.0,8.9784,9.0518,8.9784,9.0355,251000.0
2008-06-09 15:10:00,11.07,11.14,11.06,11.14,149000.0,9.0355,9.0926,9.0273,9.0926,149000.0
2008-06-09 15:15:00,11.13,11.19,11.12,11.15,340500.0,9.0845,9.1334,9.0763,9.1008,340500.0
2008-06-09 15:20:00,11.16,11.18,11.07,11.14,196400.0,9.1089,9.1253,9.0355,9.0926,196400.0
2008-06-09 15:25:00,11.14,11.14,11.07,11.1,128200.0,9.0926,9.0926,9.0355,9.06,128200.0
2008-06-09 15:30:00,11.11,11.16,11.1,11.14,78900.0,9.0681,9.1089,9.06,9.0926,78900.0
2008-06-09 15:35:00,11.14,11.16,11.12,11.14,146200.0,9.0926,9.1089,9.0763,9.0926,146200.0
2008-06-09 15:40:00,11.14,11.2,11.12,11.16,300600.0,9.0926,9.1416,9.0763,9.1089,300600.0
2008-06-09 15:45:00,11.16,11.17,11.12,11.14,199000.0,9.1089,9.1171,9.0763,9.0926,199000.0
2008-06-09 15:50:00,11.14,11.15,11.13,11.13,195400.0,9.0926,9.1008,9.0845,9.0845,195400.0
2008-06-09 15:55:00,11.14,11.22,11.13,11.2,341500.0,9.0926,9.1579,9.0845,9.1416,341500.0
2008-06-10 09:30:00,11.14,11.14,10.61,10.65,279100.0,9.0926,9.0926,8.66,8.6927,279100.0
2008-06-10 09:35:00,10.65,10.79,10.63,10.73,276600.0,8.6927,8.8069,8.6764,8.758,276600.0
2008-06-10 09:40:00,10.72,10.72,10.6,10.63,188400.0,8.7498,8.7498,8.6519,8.6764,188400.0
2008-06-10 09:45:00,10.64,10.66,10.57,10.63,123800.0,8.6845,8.7008,8.6274,8.6764,123800.0
2008-06-10 09:50:00,10.62,10.62,10.52,10.55,213100.0,8.6682,8.6682,8.5866,8.6111,213100.0
2008-06-10 09:55:00,10.55,10.7,10.54,10.63,80500.0,8.6111,8.7335,8.6029,8.6764,80500.0
2008-06-10 10:00:00,10.64,10.69,10.62,10.64,74000.0,8.6845,8.7253,8.6682,8.6845,74000.0
2008-06-10 10:05:00,10.64,10.65,10.6,10.65,50700.0,8.6845,8.6927,8.6519,8.6927,50700.0
2008-06-10 10:10:00,10.64,10.71,10.64,10.7,72400.0,8.6845,8.7416,8.6845,8.7335,72400.0
2008-06-10 10:15:00,10.7,10.78,10.69,10.76,127100.0,8.7335,8.7988,8.7253,8.7825,127100.0
2008-06-10 10:20:00,10.76,10.76,10.66,10.68,111800.0,8.7825,8.7825,8.7008,8.7172,111800.0
2008-06-10 10:25:00,10.69,10.74,10.65,10.7,47000.0,8.7253,8.7661,8.6927,8.7335,47000.0
2008-06-10 10:30:00,10.71,10.72,10.64,10.65,96100.0,8.7416,8.7498,8.6845,8.6927,96100.0
2008-06-10 10:35:00,10.65,10.66,10.61,10.65,62100.0,8.6927,8.7008,8.66,8.6927,62100.0
2008-06-10 10:40:00,10.65,10.68,10.61,10.67,71300.0,8.6927,8.7172,8.66,8.709,71300.0
2008-06-10 10:45:00,10.67,10.68,10.64,10.64,53900.0,8.709,8.7172,8.6845,8.6845,53900.0
2008-06-10 10:50:00,10.64,10.65,10.56,10.58,90500.0,8.6845,8.6927,8.6192,8.6355,90500.0
2008-06-10 10:55:00,10.59,10.65,10.57,10.62,80400.0,8.6437,8.6927,8.6274,8.6682,80400.0
2008-06-10 11:00:00,10.62,10.68,10.57,10.59,57600.0,8.6682,8.7172,8.6274,8.6437,57600.0
2008-06-10 11:05:00,10.59,10.66,10.57,10.66,94600.0,8.6437,8.7008,8.6274,8.7008,94600.0
2008-06-10 11:10:00,10.65,10.68,10.61,10.62,31900.0,8.6927,8.7172,8.66,8.6682,31900.0
2008-06-10 11:15:00,10.61,10.65,10.61,10.65,40000.0,8.66,8.6927,8.66,8.6927,40000.0
2008-06-10 11:20:00,10.65,10.66,10.63,10.64,45300.0,8.6927,8.7008,8.6764,8.6845,45300.0
2008-06-10 11:25:00,10.65,10.65,10.63,10.63,31600.0,8.6927,8.6927,8.6764,8.6764,31600.0
2008-06-10 11:30:00,10.63,10.64,10.62,10.63,34700.0,8.6764,8.6845,8.6682,8.6764,34700.0
2008-06-10 11:35:00,10.62,10.63,10.58,10.6,133500.0,8.6682,8.6764,8.6355,8.6519,133500.0
2008-06-10 11:40:00,10.6,10.69,10.6,10.69,45300.0,8.6519,8.7253,8.6519,8.7253,45300.0
2008-06-10 11:45:00,10.69,10.75,10.68,10.7,68000.0,8.7253,8.7743,8.7172,8.7335,68000.0
2008-06-10 11:50:00,10.71,10.73,10.65,10.67,67100.0,8.7416,8.758,8.6927,8.709,67100.0
2008-06-10 11:55:00,10.67,10.67,10.63,10.65,34300.0,8.709,8.709,8.6764,8.6927,34300.0
2008-06-10 12:00:00,10.65,10.7,10.63,10.7,122900.0,8.6927,8.7335,8.6764,8.7335,122900.0
2008-06-10 12:05:00,10.7,10.73,10.7,10.72,24700.0,8.7335,8.758,8.7335,8.7498,24700.0
2008-06-10 12:10:00,10.72,10.76,10.71,10.74,45100.0,8.7498,8.7825,8.7416,8.7661,45100.0
2008-06-10 12:15:00,10.74,10.76,10.71,10.73,35700.0,8.7661,8.7825,8.7416,8.758,35700.0
2008-06-10 12:20:00,10.74,10.74,10.69,10.73,98800.0,8.7661,8.7661,8.7253,8.758,98800.0
2008-06-10 12:25:00,10.73,10.73,10.65,10.67,95600.0,8.758,8.758,8.6927,8.709,95600.0
2008-06-10 12:30:00,10.67,10.7,10.66,10.7,59900.0,8.709,8.7335,8.7008,8.7335,59900.0
2008-06-10 12:35:00,10.7,10.71,10.69,10.7,38200.0,8.7335,8.7416,8.7253,8.7335,38200.0
2008-06-10 12:40:00,10.69,10.7,10.66,10.66,25500.0,8.7253,8.7335,8.7008,8.7008,25500.0
2008-06-10 12:45:00,10.67,10.67,10.66,10.66,12900.0,8.709,8.709,8.7008,8.7008,12900.0
2008-06-10 12:50:00,10.67,10.69,10.67,10.69,58100.0,8.709,8.7253,8.709,8.7253,58100.0
2008-06-10 12:55:00,10.69,10.71,10.69,10.71,29400.0,8.7253,8.7416,8.7253,8.7416,29400.0
2008-06-10 13:00:00,10.71,10.71,10.7,10.7,54800.0,8.7416,8.7416,8.7335,8.7335,54800.0
2008-06-10 13:05:00,10.7,10.71,10.7,10.71,24300.0,8.7335,8.7416,8.7335,8.7416,24300.0
2008-06-10 13:10:00,10.71,10.8,10.71,10.79,51300.0,8.7416,8.8151,8.7416,8.8069,51300.0
2008-06-10 13:15:00,10.79,10.8,10.78,10.79,40000.0,8.8069,8.8151,8.7988,8.8069,40000.0
2008-06-10 13:20:00,10.8,10.8,10.79,10.8,129900.0,8.8151,8.8151,8.8069,8.8151,129900.0
2008-06-10 13:25:00,10.8,10.84,10.79,10.81,119400.0,8.8151,8.8478,8.8069,8.8233,119400.0
2008-06-10 13:30:00,10.81,10.83,10.79,10.8,82100.0,8.8233,8.8396,8.8069,8.8151,82100.0
2008-06-10 13:35:00,10.81,10.81,10.8,10.81,51200.0,8.8233,8.8233,8.8151,8.8233,51200.0
2008-06-10 13:40:00,10.8,10.82,10.8,10.82,103100.0,8.8151,8.8314,8.8151,8.8314,103100.0
2008-06-10 13:45:00,10.81,10.81,10.8,10.81,17400.0,8.8233,8.8233,8.8151,8.8233,17400.0
2008-06-10 13:50:00,10.81,10.87,10.8,10.85,83500.0,8.8233,8.8722,8.8151,8.8559,83500.0
2008-06-10 13:55:00,10.84,10.85,10.79,10.81,26800.0,8.8478,8.8559,8.8069,8.8233,26800.0
2008-06-10 14:00:00,10.8,10.81,10.77,10.77,86600.0,8.8151,8.8233,8.7906,8.7906,86600.0
2008-06-10 14:05:00,10.77,10.77,10.71,10.73,62800.0,8.7906,8.7906,8.7416,8.758,62800.0
2008-06-10 14:10:00,10.74,10.76,10.73,10.75,42400.0,8.7661,8.7825,8.758,8.7743,42400.0
2008-06-10 14:15:00,10.75,10.75,10.74,10.74,18300.0,8.7743,8.7743,8.7661,8.7661,18300.0
2008-06-10 14:20:00,10.75,10.79,10.74,10.76,74100.0,8.7743,8.8069,8.7661,8.7825,74100.0
2008-06-10 14:25:00,10.75,10.82,10.75,10.81,29800.0,8.7743,8.8314,8.7743,8.8233,29800.0
2008-06-10 14:30:00,10.81,10.82,10.74,10.77,41600.0,8.8233,8.8314,8.7661,8.7906,41600.0
2008-06-10 14:35:00,10.77,10.78,10.75,10.77,45500.0,8.7906,8.7988,8.7743,8.7906,45500.0
2008-06-10 14:40:00,10.77,10.78,10.75,10.75,41100.0,8.7906,8.7988,8.7743,8.7743,41100.0
2008-06-10 14:45:00,10.76,10.76,10.75,10.76,23700.0,8.7825,8.7825,8.7743,8.7825,23700.0
2008-06-10 14:50:00,10.76,10.76,10.75,10.76,30800.0,8.7825,8.7825,8.7743,8.7825,30800.0
2008-06-10 14:55:00,10.76,10.82,10.75,10.82,86300.0,8.7825,8.8314,8.7743,8.8314,86300.0
2008-06-10 15:00:00,10.83,10.85,10.81,10.81,74000.0,8.8396,8.8559,8.8233,8.8233,74000.0
2008-06-10 15:05:00,10.81,10.83,10.81,10.82,25300.0,8.8233,8.8396,8.8233,8.8314,25300.0
2008-06-10 15:10:00,10.82,10.82,10.8,10.8,19100.0,8.8314,8.8314,8.8151,8.8151,19100.0
2008-06-10 15:15:00,10.81,10.81,10.77,10.78,60600.0,8.8233,8.8233,8.7906,8.7988,60600.0
2008-06-10 15:20:00,10.77,10.81,10.77,10.81,80600.0,8.7906,8.8233,8.7906,8.8233,80600.0
2008-06-10 15:25:00,10.81,10.81,10.79,10.79,30700.0,8.8233,8.8233,8.8069,8.8069,30700.0
2008-06-10 15:30:00,10.79,10.83,10.77,10.77,101100.0,8.8069,8.8396,8.7906,8.7906,101100.0
2008-06-10 15:35:00,10.77,10.81,10.77,10.8,111000.0,8.7906,8.8233,8.7906,8.8151,111000.0
2008-06-10 15:40:00,10.8,10.81,10.77,10.79,192700.0,8.8151,8.8233,8.7906,8.8069,192700.0
2008-06-10 15:45:00,10.79,10.81,10.78,10.81,36900.0,8.8069,8.8233,8.7988,8.8233,36900.0
2008-06-10 15:50:00,10.8,10.81,10.77,10.81,170300.0,8.8151,8.8233,8.7906,8.8233,170300.0
2008-06-10 15:55:00,10.81,10.82,10.8,10.81,150800.0,8.8233,8.8314,8.8151,8.8233,150800.0
2008-06-11 09:30:00,10.95,10.99,10.91,10.99,80800.0,8.9375,8.9702,8.9049,8.9702,80800.0
2008-06-11 09:35:00,10.99,11.08,10.97,11.05,168900.0,8.9702,9.0436,8.9539,9.0192,168900.0
2008-06-11 09:40:00,11.05,11.07,10.98,11.01,225200.0,9.0192,9.0355,8.962,8.9865,225200.0
2008-06-11 09:45:00,11.01,11.04,11.0,11.01,161100.0,8.9865,9.011,8.9784,8.9865,161100.0
2008-06-11 09:50:00,11.02,11.06,11.01,11.01,119200.0,8.9947,9.0273,8.9865,8.9865,119200.0
2008-06-11 09:55:00,11.01,11.06,11.01,11.05,313100.0,8.9865,9.0273,8.9865,9.0192,313100.0
2008-06-11 10:00:00,11.05,11.13,11.04,11.12,169600.0,9.0192,9.0845,9.011,9.0763,169600.0
2008-06-11 10:05:00,11.11,11.13,10.95,11.0,297900.0,9.0681,9.0845,8.9375,8.9784,297900.0
2008-06-11 10:10:00,10.99,11.06,10.97,10.98,155100.0,8.9702,9.0273,8.9539,8.962,155100.0
2008-06-11 10:15:00,10.98,11.03,10.97,11.03,123700.0,8.962,9.0028,8.9539,9.0028,123700.0
2008-06-11 10:20:00,11.03,11.04,10.98,10.98,70700.0,9.0028,9.011,8.962,8.962,70700.0
2008-06-11 10:25:00,10.98,11.0,10.88,10.88,159400.0,8.962,8.9784,8.8804,8.8804,159400.0
2008-06-11 10:30:00,10.88,11.02,10.87,11.02,132100.0,8.8804,8.9947,8.8722,8.9947,132100.0
2008-06-11 10:35:00,11.01,11.02,10.95,11.0,119000.0,8.9865,8.9947,8.9375,8.9784,119000.0
2008-06-11 10:40:00,11.0,11.0,10.94,10.94,40100.0,8.9784,8.9784,8.9294,8.9294,40100.0
2008-06-11 10:45:00,10.94,11.0,10.92,11.0,53100.0,8.9294,8.9784,8.9131,8.9784,53100.0
2008-06-11 10:50:00,11.0,11.0,10.99,11.0,62300.0,8.9784,8.9784,8.9702,8.9784,62300.0
2008-06-11 10:55:00,11.0,11.05,10.96,11.05,96100.0,8.9784,9.0192,8.9457,9.0192,96100.0
2008-06-11 11:00:00,11.05,11.08,10.99,10.99,28700.0,9.0192,9.0436,8.9702,8.9702,28700.0
2008-06-11 11:05:00,11.0,11.07,10.97,10.99,151900.0,8.9784,9.0355,8.9539,8.9702,151900.0
2008-06-11 11:10:00,10.99,11.03,10.99,11.03,25300.0,8.9702,9.0028,8.9702,9.0028,25300.0
2008-06-11 11:15:00,11.02,11.03,11.0,11.02,85100.0,8.9947,9.0028,8.9784,8.9947,85100.0
2008-06-11 11:20:00,11.01,11.08,11.0,11.05,178100.0,8.9865,9.0436,8.9784,9.0192,178100.0
2008-06-11 11:25:00,11.06,11.06,10.97,10.97,133400.0,9.0273,9.0273,8.9539,8.9539,133400.0
2008-06-11 11:30:00,10.98,10.99,10.93,10.98,88900.0,8.962,8.9702,8.9212,8.962,88900.0
2008-06-11 11:35:00,10.98,11.02,10.95,10.96,140800.0,8.962,8.9947,8.9375,8.9457,140800.0
2008-06-11 11:40:00,10.97,11.0,10.94,10.98,31100.0,8.9539,8.9784,8.9294,8.962,31100.0
2008-06-11 11:45:00,10.99,10.99,10.94,10.95,29700.0,8.9702,8.9702,8.9294,8.9375,29700.0
2008-06-11 11:50:00,10.96,11.0,10.93,11.0,114200.0,8.9457,8.9784,8.9212,8.9784,114200.0
2008-06-11 11:55:00,11.0,11.07,11.0,11.03,77600.0,8.9784,9.0355,8.9784,9.0028,77600.0
2008-06-11 12:00:00,11.03,11.07,11.01,11.05,92600.0,9.0028,9.0355,8.9865,9.0192,92600.0
2008-06-11 12:05:00,11.05,11.1,10.88,11.1,54400.0,9.0192,9.06,8.8804,9.06,54400.0
2008-06-11 12:10:00,11.09,11.11,11.07,11.08,189700.0,9.0518,9.0681,9.0355,9.0436,189700.0
2008-06-11 12:15:00,11.09,11.1,11.09,11.09,51500.0,9.0518,9.06,9.0518,9.0518,51500.0
2008-06-11 12:20:00,11.09,11.11,11.09,11.11,58700.0,9.0518,9.0681,9.0518,9.0681,58700.0
2008-06-11 12:25:00,11.11,11.11,11.09,11.09,55800.0,9.0681,9.0681,9.0518,9.0518,55800.0
2008-06-11 12:30:00,11.09,11.1,11.09,11.1,31900.0,9.0518,9.06,9.0518,9.06,31900.0
2008-06-11 12:35:00,11.09,11.1,11.06,11.06,41900.0,9.0518,9.06,9.0273,9.0273,41900.0
2008-06-11 12:40:00,11.06,11.07,11.0,11.0,60100.0,9.0273,9.0355,8.9784,8.9784,60100.0
2008-06-11 12:45:00,11.01,11.04,11.0,11.02,65800.0,8.9865,9.011,8.9784,8.9947,65800.0
2008-06-11 12:50:00,11.02,11.02,11.01,11.01,22200.0,8.9947,8.9947,8.9865,8.9865,22200.0
2008-06-11 12:55:00,11.01,11.02,11.01,11.02,41600.0,8.9865,8.9947,8.9865,8.9947,41600.0
2008-06-11 13:00:00,11.01,11.04,11.01,11.04,39500.0,8.9865,9.011,8.9865,9.011,39500.0
2008-06-11 13:05:00,11.04,11.04,11.02,11.04,28600.0,9.011,9.011,8.9947,9.011,28600.0
2008-06-11 13:10:00,11.03,11.04,11.02,11.03,35600.0,9.0028,9.011,8.9947,9.0028,35600.0
2008-06-11 13:15:00,11.04,11.08,11.03,11.06,49100.0,9.011,9.0436,9.0028,9.0273,49100.0
2008-06-11 13:20:00,11.06,11.06,11.03,11.04,12500.0,9.0273,9.0273,9.0028,9.011,12500.0
2008-06-11 13:25:00,11.03,11.04,11.03,11.03,8500.0,9.0028,9.011,9.0028,9.0028,8500.0
2008-06-11 13:30:00,11.03,11.03,11.0,11.0,44800.0,9.0028,9.0028,8.9784,8.9784,44800.0
2008-06-11 13:35:00,11.0,11.01,10.98,11.01,64800.0,8.9784,8.9865,8.962,8.9865,64800.0
2008-06-11 13:40:00,11.01,11.01,11.0,11.0,54600.0,8.9865,8.9865,8.9784,8.9784,54600.0
2008-06-11 13:45:00,11.01,11.01,10.97,10.98,179400.0,8.9865,8.9865,8.9539,8.962,179400.0
2008-06-11 13:50:00,10.99,10.99,10.94,10.95,120000.0,8.9702,8.9702,8.9294,8.9375,120000.0
2008-06-11 13:55:00,10.95,11.0,10.94,10.99,84500.0,8.9375,8.9784,8.9294,8.9702,84500.0
2008-06-11 14:00:00,10.98,11.0,10.93,10.94,126100.0,8.962,8.9784,8.9212,8.9294,126100.0
2008-06-11 14:05:00,10.94,10.94,10.9,10.94,127100.0,8.9294,8.9294,8.8967,8.9294,127100.0
2008-06-11 14:10:00,10.94,10.97,10.92,10.96,63400.0,8.9294,8.9539,8.9131,8.9457,63400.0
2008-06-11 14:15:00,10.96,10.98,10.96,10.98,41700.0,8.9457,8.962,8.9457,8.962,41700.0
2008-06-11 14:20:00,10.97,11.01,10.97,10.98,118300.0,8.9539,8.9865,8.9539,8.962,118300.0
2008-06-11 14:25:00,10.98,10.99,10.91,10.92,338500.0,8.962,8.9702,8.9049,8.9131,338500.0
2008-06-11 14:30:00,10.92,10.93,10.91,10.92,42200.0,8.9131,8.9212,8.9049,8.9131,42200.0
2008-06-11 14:35:00,10.92,10.93,10.9,10.93,81200.0,8.9131,8.9212,8.8967,8.9212,81200.0
2008-06-11 14:40:00,10.92,10.93,10.92,10.92,35800.0,8.9131,8.9212,8.9131,8.9131,35800.0
2008-06-11 14:45:00,10.92,10.92,10.91,10.91,22200.0,8.9131,8.9131,8.9049,8.9049,22200.0
2008-06-11 14:50:00,10.92,10.92,10.89,10.89,24200.0,8.9131,8.9131,8.8886,8.8886,24200.0
2008-06-11 14:55:00,10.9,10.9,10.86,10.87,63800.0,8.8967,8.8967,8.8641,8.8722,63800.0
2008-06-11 15:00:00,10.86,10.88,10.85,10.88,56500.0,8.8641,8.8804,8.8559,8.8804,56500.0
2008-06-11 15:05:00,10.87,10.9,10.87,10.9,54500.0,8.8722,8.8967,8.8722,8.8967,54500.0
2008-06-11 15:10:00,10.9,10.92,10.89,10.92,30400.0,8.8967,8.9131,8.8886,8.9131,30400.0
2008-06-11 15:15:00,10.91,10.92,10.87,10.87,44600.0,8.9049,8.9131,8.8722,8.8722,44600.0
2008-06-11 15:20:00,10.87,10.87,10.82,10.82,113400.0,8.8722,8.8722,8.8314,8.8314,113400.0
2008-06-11 15:25:00,10.83,10.83,10.77,10.82,158400.0,8.8396,8.8396,8.7906,8.8314,158400.0
2008-06-11 15:30:00,10.81,10.82,10.77,10.77,131600.0,8.8233,8.8314,8.7906,8.7906,131600.0
2008-06-11 15:35:00,10.77,10.81,10.77,10.8,88200.0,8.7906,8.8233,8.7906,8.8151,88200.0
2008-06-11 15:40:00,10.8,10.83,10.8,10.82,134400.0,8.8151,8.8396,8.8151,8.8314,134400.0
2008-06-11 15:45:00,10.82,10.84,10.81,10.84,111800.0,8.8314,8.8478,8.8233,8.8478,111800.0
2008-06-11 15:50:00,10.83,10.84,10.78,10.8,213800.0,8.8396,8.8478,8.7988,8.8151,213800.0
2008-06-11 15:55:00,10.8,10.81,10.72,10.72,460700.0,8.8151,8.8233,8.7498,8.7498,460700.0
2008-06-12 09:30:00,10.81,10.99,10.78,10.96,68100.0,8.8233,8.9702,8.7988,8.9457,68100.0
2008-06-12 09:35:00,10.97,10.97,10.85,10.9,78400.0,8.9539,8.9539,8.8559,8.8967,78400.0
2008-06-12 09:40:00,10.9,11.0,10.9,11.0,81500.0,8.8967,8.9784,8.8967,8.9784,81500.0
2008-06-12 09:45:00,11.0,11.0,10.98,10.98,44100.0,8.9784,8.9784,8.962,8.962,44100.0
2008-06-12 09:50:00,10.98,11.06,10.97,11.01,97000.0,8.962,9.0273,8.9539,8.9865,97000.0
2008-06-12 09:55:00,11.02,11.04,10.94,10.97,86100.0,8.9947,9.011,8.9294,8.9539,86100.0
2008-06-12 10:00:00,10.97,10.98,10.93,10.95,51300.0,8.9539,8.962,8.9212,8.9375,51300.0
2008-06-12 10:05:00,10.95,10.96,10.88,10.94,95500.0,8.9375,8.9457,8.8804,8.9294,95500.0
2008-06-12 10:10:00,10.95,10.99,10.89,10.89,64700.0,8.9375,8.9702,8.8886,8.8886,64700.0
2008-06-12 10:15:00,10.89,10.9,10.85,10.87,33400.0,8.8886,8.8967,8.8559,8.8722,33400.0
2008-06-12 10:20:00,10.87,10.87,10.83,10.84,32800.0,8.8722,8.8722,8.8396,8.8478,32800.0
2008-06-12 10:25:00,10.84,10.87,10.82,10.82,53600.0,8.8478,8.8722,8.8314,8.8314,53600.0
2008-06-12 10:30:00,10.82,10.84,10.79,10.8,82800.0,8.8314,8.8478,8.8069,8.8151,82800.0
2008-06-12 10:35:00,10.8,10.88,10.77,10.83,51700.0,8.8151,8.8804,8.7906,8.8396,51700.0
2008-06-12 10:40:00,10.84,10.86,10.79,10.81,61800.0,8.8478,8.8641,8.8069,8.8233,61800.0
2008-06-12 10:45:00,10.81,10.82,10.78,10.82,34400.0,8.8233,8.8314,8.7988,8.8314,34400.0
2008-06-12 10:50:00,10.82,10.82,10.78,10.82,34000.0,8.8314,8.8314,8.7988,8.8314,34000.0
2008-06-12 10:55:00,10.81,10.83,10.81,10.82,9500.0,8.8233,8.8396,8.8233,8.8314,9500.0
2008-06-12 11:00:00,10.84,10.91,10.84,10.91,33400.0,8.8478,8.9049,8.8478,8.9049,33400.0
2008-06-12 11:05:00,10.91,10.91,10.86,10.86,42300.0,8.9049,8.9049,8.8641,8.8641,42300.0
2008-06-12 11:10:00,10.86,10.9,10.85,10.89,14500.0,8.8641,8.8967,8.8559,8.8886,14500.0
2008-06-12 11:15:00,10.89,10.9,10.84,10.84,31500.0,8.8886,8.8967,8.8478,8.8478,31500.0
2008-06-12 11:20:00,10.84,10.91,10.84,10.87,42700.0,8.8478,8.9049,8.8478,8.8722,42700.0
2008-06-12 11:25:00,10.86,10.93,10.85,10.91,37100.0,8.8641,8.9212,8.8559,8.9049,37100.0
2008-06-12 11:30:00,10.9,10.93,10.9,10.9,21400.0,8.8967,8.9212,8.8967,8.8967,21400.0
2008-06-12 11:35:00,10.9,10.91,10.9,10.9,6700.0,8.8967,8.9049,8.8967,8.8967,6700.0
2008-06-12 11:40:00,10.9,10.92,10.9,10.9,25900.0,8.8967,8.9131,8.8967,8.8967,25900.0
2008-06-12 11:45:00,10.9,10.91,10.9,10.9,16100.0,8.8967,8.9049,8.8967,8.8967,16100.0
2008-06-12 11:50:00,10.9,10.91,10.9,10.9,5700.0,8.8967,8.9049,8.8967,8.8967,5700.0
2008-06-12 11:55:00,10.91,10.91,10.9,10.91,10200.0,8.9049,8.9049,8.8967,8.9049,10200.0
2008-06-12 12:00:00,10.9,10.91,10.9,10.9,16400.0,8.8967,8.9049,8.8967,8.8967,16400.0
2008-06-12 12:05:00,10.9,10.92,10.9,10.91,71200.0,8.8967,8.9131,8.8967,8.9049,71200.0
2008-06-12 12:10:00,10.91,10.94,10.9,10.92,93000.0,8.9049,8.9294,8.8967,8.9131,93000.0
2008-06-12 12:15:00,10.92,10.94,10.91,10.91,58700.0,8.9131,8.9294,8.9049,8.9049,58700.0
2008-06-12 12:20:00,10.91,10.92,10.91,10.91,28600.0,8.9049,8.9131,8.9049,8.9049,28600.0
2008-06-12 12:25:00,10.92,10.93,10.91,10.93,44000.0,8.9131,8.9212,8.9049,8.9212,44000.0
2008-06-12 12:30:00,10.92,10.93,10.91,10.91,35000.0,8.9131,8.9212,8.9049,8.9049,35000.0
2008-06-12 12:35:00,10.91,10.91,10.9,10.9,32800.0,8.9049,8.9049,8.8967,8.8967,32800.0
2008-06-12 12:40:00,10.9,10.91,10.89,10.9,40700.0,8.8967,8.9049,8.8886,8.8967,40700.0
2008-06-12 12:45:00,10.89,10.91,10.89,10.9,28000.0,8.8886,8.9049,8.8886,8.8967,28000.0
2008-06-12 12:50:00,10.9,10.91,10.9,10.91,45200.0,8.8967,8.9049,8.8967,8.9049,45200.0
2008-06-12 12:55:00,10.91,10.91,10.9,10.9,17300.0,8.9049,8.9049,8.8967,8.8967,17300.0
2008-06-12 13:00:00,10.9,10.92,10.9,10.91,42200.0,8.8967,8.9131,8.8967,8.9049,42200.0
2008-06-12 13:05:00,10.91,10.91,10.87,10.88,36700.0,8.9049,8.9049,8.8722,8.8804,36700.0
2008-06-12 13:10:00,10.88,10.88,10.85,10.85,26500.0,8.8804,8.8804,8.8559,8.8559,26500.0
2008-06-12 13:15:00,10.86,10.86,10.85,10.85,9800.0,8.8641,8.8641,8.8559,8.8559,9800.0
2008-06-12 13:20:00,10.85,10.86,10.83,10.83,36000.0,8.8559,8.8641,8.8396,8.8396,36000.0
2008-06-12 13:25:00,10.84,10.85,10.84,10.85,71400.0,8.8478,8.8559,8.8478,8.8559,71400.0
2008-06-12 13:30:00,10.86,10.86,10.81,10.81,62000.0,8.8641,8.8641,8.8233,8.8233,62000.0
2008-06-12 13:35:00,10.81,10.81,10.78,10.81,72200.0,8.8233,8.8233,8.7988,8.8233,72200.0
2008-06-12 13:40:00,10.81,10.81,10.78,10.79,43500.0,8.8233,8.8233,8.7988,8.8069,43500.0
2008-06-12 13:45:00,10.79,10.8,10.72,10.72,48200.0,8.8069,8.8151,8.7498,8.7498,48200.0
2008-06-12 13:50:00,10.72,10.76,10.69,10.76,135900.0,8.7498,8.7825,8.7253,8.7825,135900.0
2008-06-12 13:55:00,10.76,10.77,10.72,10.74,42700.0,8.7825,8.7906,8.7498,8.7661,42700.0
2008-06-12 14:00:00,10.74,10.76,10.72,10.72,44900.0,8.7661,8.7825,8.7498,8.7498,44900.0
2008-06-12 14:05:00,10.72,10.77,10.72,10.77,35400.0,8.7498,8.7906,8.7498,8.7906,35400.0
2008-06-12 14:10:00,10.77,10.78,10.76,10.77,26100.0,8.7906,8.7988,8.7825,8.7906,26100.0
2008-06-12 14:15:00,10.77,10.83,10.77,10.81,59700.0,8.7906,8.8396,8.7906,8.8233,59700.0
2008-06-12 14:20:00,10.81,10.83,10.81,10.82,18100.0,8.8233,8.8396,8.8233,8.8314,18100.0
2008-06-12 14:25:00,10.83,10.83,10.75,10.76,88900.0,8.8396,8.8396,8.7743,8.7825,88900.0
2008-06-12 14:30:00,10.75,10.79,10.71,10.77,76800.0,8.7743,8.8069,8.7416,8.7906,76800.0
2008-06-12 14:35:00,10.78,10.78,10.74,10.75,39500.0,8.7988,8.7988,8.7661,8.7743,39500.0
2008-06-12 14:40:00,10.76,10.76,10.75,10.76,8500.0,8.7825,8.7825,8.7743,8.7825,8500.0
2008-06-12 14:45:00,10.76,10.76,10.69,10.69,80700.0,8.7825,8.7825,8.7253,8.7253,80700.0
2008-06-12 14:50:00,10.68,10.72,10.68,10.72,67600.0,8.7172,8.7498,8.7172,8.7498,67600.0
2008-06-12 14:55:00,10.71,10.75,10.71,10.75,32900.0,8.7416,8.7743,8.7416,8.7743,32900.0
2008-06-12 15:00:00,10.75,10.75,10.69,10.7,73000.0,8.7743,8.7743,8.7253,8.7335,73000.0
2008-06-12 15:05:00,10.7,10.7,10.65,10.66,158200.0,8.7335,8.7335,8.6927,8.7008,158200.0
2008-06-12 15:10:00,10.65,10.69,10.65,10.68,79200.0,8.6927,8.7253,8.6927,8.7172,79200.0
2008-06-12 15:15:00,10.68,10.72,10.66,10.69,79900.0,8.7172,8.7498,8.7008,8.7253,79900.0
2008-06-12 15:20:00,10.69,10.69,10.59,10.59,101200.0,8.7253,8.7253,8.6437,8.6437,101200.0
2008-06-12 15:25:00,10.59,10.65,10.55,10.65,125000.0,8.6437,8.6927,8.6111,8.6927,125000.0
2008-06-12 15:30:00,10.65,10.65,10.56,10.59,80900.0,8.6927,8.6927,8.6192,8.6437,80900.0
2008-06-12 15:35:00,10.59,10.6,10.54,10.57,92000.0,8.6437,8.6519,8.6029,8.6274,92000.0
2008-06-12 15:40:00,10.58,10.59,10.54,10.58,125500.0,8.6355,8.6437,8.6029,8.6355,125500.0
2008-06-12 15:45:00,10.59,10.62,10.58,10.61,112500.0,8.6437,8.6682,8.6355,8.66,112500.0
2008-06-12 15:50:00,10.61,10.61,10.58,10.6,151200.0,8.66,8.66,8.6355,8.6519,151200.0
2008-06-12 15:55:00,10.6,10.62,10.55,10.6,300900.0,8.6519,8.6682,8.6111,8.6519,300900.0
2008-06-13 09:30:00,10.69,10.79,10.66,10.68,64900.0,8.7253,8.8069,8.7008,8.7172,64900.0
2008-06-13 09:35:00,10.67,10.74,10.65,10.73,39500.0,8.709,8.7661,8.6927,8.758,39500.0
2008-06-13 09:40:00,10.73,10.73,10.64,10.71,53500.0,8.758,8.758,8.6845,8.7416,53500.0
2008-06-13 09:45:00,10.7,10.78,10.69,10.76,76400.0,8.7335,8.7988,8.7253,8.7825,76400.0
2008-06-13 09:50:00,10.76,10.87,10.74,10.8,85400.0,8.7825,8.8722,8.7661,8.8151,85400.0
2008-06-13 09:55:00,10.79,10.87,10.72,10.86,77800.0,8.8069,8.8722,8.7498,8.8641,77800.0
2008-06-13 10:00:00,10.86,10.88,10.76,10.88,58100.0,8.8641,8.8804,8.7825,8.8804,58100.0
2008-06-13 10:05:00,10.88,10.92,10.85,10.9,121800.0,8.8804,8.9131,8.8559,8.8967,121800.0
2008-06-13 10:10:00,10.9,10.94,10.88,10.94,89500.0,8.8967,8.9294,8.8804,8.9294,89500.0
2008-06-13 10:15:00,10.94,11.01,10.94,10.98,160100.0,8.9294,8.9865,8.9294,8.962,160100.0
2008-06-13 10:20:00,10.98,11.01,10.97,10.98,96700.0,8.962,8.9865,8.9539,8.962,96700.0
2008-06-13 10:25:00,10.98,11.01,10.97,10.97,82400.0,8.962,8.9865,8.9539,8.9539,82400.0
2008-06-13 10:30:00,10.97,10.99,10.92,10.92,51200.0,8.9539,8.9702,8.9131,8.9131,51200.0
2008-06-13 10:35:00,10.92,10.97,10.88,10.91,38000.0,8.9131,8.9539,8.8804,8.9049,38000.0
2008-06-13 10:40:00,10.91,10.94,10.88,10.89,70700.0,8.9049,8.9294,8.8804,8.8886,70700.0
2008-06-13 10:45:00,10.9,10.9,10.85,10.87,27700.0,8.8967,8.8967,8.8559,8.8722,27700.0
2008-06-13 10:50:00,10.88,10.9,10.82,10.82,71200.0,8.8804,8.8967,8.8314,8.8314,71200.0
2008-06-13 10:55:00,10.82,10.87,10.73,10.84,187200.0,8.8314,8.8722,8.758,8.8478,187200.0
2008-06-13 11:00:00,10.84,10.86,10.81,10.85,66200.0,8.8478,8.8641,8.8233,8.8559,66200.0
2008-06-13 11:05:00,10.85,10.86,10.78,10.82,51500.0,8.8559,8.8641,8.7988,8.8314,51500.0
2008-06-13 11:10:00,10.83,10.86,10.83,10.86,43200.0,8.8396,8.8641,8.8396,8.8641,43200.0
2008-06-13 11:15:00,10.86,10.87,10.81,10.87,20100.0,8.8641,8.8722,8.8233,8.8722,20100.0
2008-06-13 11:20:00,10.86,10.88,10.85,10.85,33500.0,8.8641,8.8804,8.8559,8.8559,33500.0
2008-06-13 11:25:00,10.86,10.86,10.8,10.82,54600.0,8.8641,8.8641,8.8151,8.8314,54600.0
2008-06-13 11:30:00,10.83,10.87,10.81,10.87,49000.0,8.8396,8.8722,8.8233,8.8722,49000.0
2008-06-13 11:35:00,10.87,10.88,10.85,10.87,62300.0,8.8722,8.8804,8.8559,8.8722,62300.0
2008-06-13 11:40:00,10.88,10.89,10.87,10.87,22400.0,8.8804,8.8886,8.8722,8.8722,22400.0
2008-06-13 11:45:00,10.88,10.9,10.87,10.89,28400.0,8.8804,8.8967,8.8722,8.8886,28400.0
2008-06-13 11:50:00,10.89,10.89,10.88,10.88,13900.0,8.8886,8.8886,8.8804,8.8804,13900.0
2008-06-13 11:55:00,10.88,10.89,10.82,10.82,121000.0,8.8804,8.8886,8.8314,8.8314,121000.0
2008-06-13 12:00:00,10.83,10.85,10.79,10.81,76300.0,8.8396,8.8559,8.8069,8.8233,76300.0
2008-06-13 12:05:00,10.8,10.84,10.77,10.8,87000.0,8.8151,8.8478,8.7906,8.8151,87000.0
2008-06-13 12:10:00,10.8,10.81,10.78,10.81,29800.0,8.8151,8.8233,8.7988,8.8233,29800.0
2008-06-13 12:15:00,10.81,10.82,10.8,10.82,28700.0,8.8233,8.8314,8.8151,8.8314,28700.0
2008-06-13 12:20:00,10.82,10.82,10.78,10.78,48200.0,8.8314,8.8314,8.7988,8.7988,48200.0
2008-06-13 12:25:00,10.79,10.8,10.77,10.8,24900.0,8.8069,8.8151,8.7906,8.8151,24900.0
2008-06-13 12:30:00,10.8,10.81,10.77,10.78,57000.0,8.8151,8.8233,8.7906,8.7988,57000.0
2008-06-13 12:35:00,10.78,10.79,10.73,10.74,33200.0,8.7988,8.8069,8.758,8.7661,33200.0
2008-06-13 12:40:00,10.74,10.77,10.7,10.77,46800.0,8.7661,8.7906,8.7335,8.7906,46800.0
2008-06-13 12:45:00,10.77,10.78,10.75,10.75,29200.0,8.7906,8.7988,8.7743,8.7743,29200.0
2008-06-13 12:50:00,10.75,10.77,10.74,10.77,17100.0,8.7743,8.7906,8.7661,8.7906,17100.0
2008-06-13 12:55:00,10.78,10.78,10.75,10.77,13100.0,8.7988,8.7988,8.7743,8.7906,13100.0
2008-06-13 13:00:00,10.78,10.78,10.73,10.74,61300.0,8.7988,8.7988,8.758,8.7661,61300.0
2008-06-13 13:05:00,10.74,10.74,10.7,10.72,20100.0,8.7661,8.7661,8.7335,8.7498,20100.0
2008-06-13 13:10:00,10.72,10.75,10.71,10.74,36100.0,8.7498,8.7743,8.7416,8.7661,36100.0
2008-06-13 13:15:00,10.75,10.76,10.73,10.74,65200.0,8.7743,8.7825,8.758,8.7661,65200.0
2008-06-13 13:20:00,10.74,10.75,10.72,10.74,58300.0,8.7661,8.7743,8.7498,8.7661,58300.0
2008-06-13 13:25:00,10.74,10.75,10.74,10.74,24400.0,8.7661,8.7743,8.7661,8.7661,24400.0
2008-06-13 13:30:00,10.75,10.76,10.74,10.75,33800.0,8.7743,8.7825,8.7661,8.7743,33800.0
2008-06-13 13:35:00,10.75,10.76,10.72,10.72,46400.0,8.7743,8.7825,8.7498,8.7498,46400.0
2008-06-13 13:40:00,10.73,10.73,10.69,10.7,50400.0,8.758,8.758,8.7253,8.7335,50400.0
2008-06-13 13:45:00,10.7,10.7,10.66,10.69,42200.0,8.7335,8.7335,8.7008,8.7253,42200.0
2008-06-13 13:50:00,10.68,10.71,10.67,10.71,32300.0,8.7172,8.7416,8.709,8.7416,32300.0
2008-06-13 13:55:00,10.71,10.71,10.68,10.69,37500.0,8.7416,8.7416,8.7172,8.7253,37500.0
2008-06-13 14:00:00,10.69,10.77,10.68,10.75,126600.0,8.7253,8.7906,8.7172,8.7743,126600.0
2008-06-13 14:05:00,10.75,10.79,10.73,10.78,86600.0,8.7743,8.8069,8.758,8.7988,86600.0
2008-06-13 14:10:00,10.78,10.82,10.77,10.8,91400.0,8.7988,8.8314,8.7906,8.8151,91400.0
2008-06-13 14:15:00,10.79,10.83,10.79,10.82,40600.0,8.8069,8.8396,8.8069,8.8314,40600.0
2008-06-13 14:20:00,10.83,10.83,10.77,10.79,32400.0,8.8396,8.8396,8.7906,8.8069,32400.0
2008-06-13 14:25:00,10.78,10.79,10.74,10.78,33300.0,8.7988,8.8069,8.7661,8.7988,33300.0
2008-06-13 14:30:00,10.78,10.8,10.75,10.78,49000.0,8.7988,8.8151,8.7743,8.7988,49000.0
2008-06-13 14:35:00,10.78,10.8,10.77,10.78,30800.0,8.7988,8.8151,8.7906,8.7988,30800.0
2008-06-13 14:40:00,10.78,10.82,10.77,10.82,50700.0,8.7988,8.8314,8.7906,8.8314,50700.0
2008-06-13 14:45:00,10.83,10.83,10.8,10.81,36900.0,8.8396,8.8396,8.8151,8.8233,36900.0
2008-06-13 14:50:00,10.81,10.81,10.78,10.78,50500.0,8.8233,8.8233,8.7988,8.7988,50500.0
2008-06-13 14:55:00,10.79,10.83,10.78,10.83,59300.0,8.8069,8.8396,8.7988,8.8396,59300.0
2008-06-13 15:00:00,10.83,10.85,10.82,10.84,41400.0,8.8396,8.8559,8.8314,8.8478,41400.0
2008-06-13 15:05:00,10.84,10.85,10.81,10.81,42300.0,8.8478,8.8559,8.8233,8.8233,42300.0
2008-06-13 15:10:00,10.81,10.82,10.8,10.81,28400.0,8.8233,8.8314,8.8151,8.8233,28400.0
2008-06-13 15:15:00,10.81,10.83,10.77,10.81,69800.0,8.8233,8.8396,8.7906,8.8233,69800.0
2008-06-13 15:20:00,10.81,10.83,10.79,10.83,54900.0,8.8233,8.8396,8.8069,8.8396,54900.0
2008-06-13 15:25:00,10.82,10.83,10.76,10.76,43000.0,8.8314,8.8396,8.7825,8.7825,43000.0
2008-06-13 15:30:00,10.77,10.81,10.77,10.78,63700.0,8.7906,8.8233,8.7906,8.7988,63700.0
2008-06-13 15:35:00,10.78,10.82,10.78,10.82,71600.0,8.7988,8.8314,8.7988,8.8314,71600.0
2008-06-13 15:40:00,10.81,10.83,10.77,10.77,50900.0,8.8233,8.8396,8.7906,8.7906,50900.0
2008-06-13 15:45:00,10.77,10.82,10.76,10.8,91200.0,8.7906,8.8314,8.7825,8.8151,91200.0
2008-06-13 15:50:00,10.81,10.85,10.8,10.84,99200.0,8.8233,8.8559,8.8151,8.8478,99200.0
2008-06-13 15:55:00,10.85,10.85,10.83,10.85,92300.0,8.8559,8.8559,8.8396,8.8559,92300.0
2008-06-16 09:30:00,10.81,10.85,10.74,10.82,194200.0,8.8233,8.8559,8.7661,8.8314,194200.0
2008-06-16 09:35:00,10.81,10.82,10.74,10.82,231900.0,8.8233,8.8314,8.7661,8.8314,231900.0
2008-06-16 09:40:00,10.82,10.94,10.82,10.93,246400.0,8.8314,8.9294,8.8314,8.9212,246400.0
2008-06-16 09:45:00,10.92,10.94,10.84,10.84,114100.0,8.9131,8.9294,8.8478,8.8478,114100.0
2008-06-16 09:50:00,10.85,10.91,10.82,10.91,168700.0,8.8559,8.9049,8.8314,8.9049,168700.0
2008-06-16 09:55:00,10.92,11.08,10.91,11.06,300600.0,8.9131,9.0436,8.9049,9.0273,300600.0
2008-06-16 10:00:00,11.07,11.08,11.01,11.04,148200.0,9.0355,9.0436,8.9865,9.011,148200.0
2008-06-16 10:05:00,11.04,11.06,11.0,11.05,301600.0,9.011,9.0273,8.9784,9.0192,301600.0
2008-06-16 10:10:00,11.06,11.06,11.03,11.04,116600.0,9.0273,9.0273,9.0028,9.011,116600.0
2008-06-16 10:15:00,11.04,11.11,11.03,11.11,114200.0,9.011,9.0681,9.0028,9.0681,114200.0
2008-06-16 10:20:00,11.11,11.15,11.08,11.08,141700.0,9.0681,9.1008,9.0436,9.0436,141700.0
2008-06-16 10:25:00,11.07,11.08,11.04,11.08,33100.0,9.0355,9.0436,9.011,9.0436,33100.0
2008-06-16 10:30:00,11.07,11.09,11.03,11.05,92800.0,9.0355,9.0518,9.0028,9.0192,92800.0
2008-06-16 10:35:00,11.04,11.05,11.0,11.05,95700.0,9.011,9.0192,8.9784,9.0192,95700.0
2008-06-16 10:40:00,11.04,11.06,11.02,11.03,52100.0,9.011,9.0273,8.9947,9.0028,52100.0
2008-06-16 10:45:00,11.03,11.05,11.01,11.05,19400.0,9.0028,9.0192,8.9865,9.0192,19400.0
2008-06-16 10:50:00,11.05,11.08,11.05,11.07,42800.0,9.0192,9.0436,9.0192,9.0355,42800.0
2008-06-16 10:55:00,11.07,11.16,11.07,11.14,52500.0,9.0355,9.1089,9.0355,9.0926,52500.0
2008-06-16 11:00:00,11.13,11.16,11.12,11.15,48100.0,9.0845,9.1089,9.0763,9.1008,48100.0
2008-06-16 11:05:00,11.15,11.15,11.12,11.12,37600.0,9.1008,9.1008,9.0763,9.0763,37600.0
2008-06-16 11:10:00,11.11,11.14,11.11,11.12,21100.0,9.0681,9.0926,9.0681,9.0763,21100.0
2008-06-16 11:15:00,11.12,11.16,11.12,11.12,32200.0,9.0763,9.1089,9.0763,9.0763,32200.0
2008-06-16 11:20:00,11.13,11.13,11.08,11.11,39400.0,9.0845,9.0845,9.0436,9.0681,39400.0
2008-06-16 11:25:00,11.11,11.15,11.1,11.12,22200.0,9.0681,9.1008,9.06,9.0763,22200.0
2008-06-16 11:30:00,11.12,11.15,11.12,11.14,25600.0,9.0763,9.1008,9.0763,9.0926,25600.0
2008-06-16 11:35:00,11.14,11.17,11.13,11.17,31200.0,9.0926,9.1171,9.0845,9.1171,31200.0
2008-06-16 11:40:00,11.17,11.23,11.16,11.23,165100.0,9.1171,9.1661,9.1089,9.1661,165100.0
2008-06-16 11:45:00,11.23,11.24,11.21,11.23,49600.0,9.1661,9.1742,9.1498,9.1661,49600.0
2008-06-16 11:50:00,11.23,11.23,11.18,11.18,97900.0,9.1661,9.1661,9.1253,9.1253,97900.0
2008-06-16 11:55:00,11.18,11.21,11.16,11.21,44600.0,9.1253,9.1498,9.1089,9.1498,44600.0
2008-06-16 12:00:00,11.21,11.21,11.18,11.19,109300.0,9.1498,9.1498,9.1253,9.1334,109300.0
2008-06-16 12:05:00,11.18,11.19,11.16,11.16,57600.0,9.1253,9.1334,9.1089,9.1089,57600.0
2008-06-16 12:10:00,11.16,11.17,11.15,11.17,59500.0,9.1089,9.1171,9.1008,9.1171,59500.0
2008-06-16 12:15:00,11.18,11.19,11.12,11.14,38600.0,9.1253,9.1334,9.0763,9.0926,38600.0
2008-06-16 12:20:00,11.14,11.16,11.13,11.15,48200.0,9.0926,9.1089,9.0845,9.1008,48200.0
2008-06-16 12:25:00,11.16,11.16,11.14,11.16,27100.0,9.1089,9.1089,9.0926,9.1089,27100.0
2008-06-16 12:30:00,11.17,11.19,11.17,11.19,17900.0,9.1171,9.1334,9.1171,9.1334,17900.0
2008-06-16 12:35:00,11.19,11.2,11.18,11.19,29500.0,9.1334,9.1416,9.1253,9.1334,29500.0
2008-06-16 12:40:00,11.18,11.19,11.15,11.15,46100.0,9.1253,9.1334,9.1008,9.1008,46100.0
2008-06-16 12:45:00,11.14,11.14,11.11,11.12,29100.0,9.0926,9.0926,9.0681,9.0763,29100.0
2008-06-16 12:50:00,11.13,11.13,11.09,11.11,162300.0,9.0845,9.0845,9.0518,9.0681,162300.0
2008-06-16 12:55:00,11.1,11.13,11.05,11.06,100400.0,9.06,9.0845,9.0192,9.0273,100400.0
2008-06-16 13:00:00,11.07,11.13,11.06,11.12,29900.0,9.0355,9.0845,9.0273,9.0763,29900.0
2008-06-16 13:05:00,11.12,11.14,11.05,11.06,86200.0,9.0763,9.0926,9.0192,9.0273,86200.0
2008-06-16 13:10:00,11.05,11.08,11.04,11.06,87000.0,9.0192,9.0436,9.011,9.0273,87000.0
2008-06-16 13:15:00,11.06,11.09,11.06,11.09,24200.0,9.0273,9.0518,9.0273,9.0518,24200.0
2008-06-16 13:20:00,11.08,11.09,11.06,11.08,46700.0,9.0436,9.0518,9.0273,9.0436,46700.0
2008-06-16 13:25:00,11.08,11.11,11.08,11.1,71600.0,9.0436,9.0681,9.0436,9.06,71600.0
2008-06-16 13:30:00,11.11,11.13,11.09,11.13,75600.0,9.0681,9.0845,9.0518,9.0845,75600.0
2008-06-16 13:35:00,11.13,11.14,11.1,11.12,47600.0,9.0845,9.0926,9.06,9.0763,47600.0
2008-06-16 13:40:00,11.11,11.13,11.11,11.11,40800.0,9.0681,9.0845,9.0681,9.0681,40800.0
2008-06-16 13:45:00,11.11,11.13,11.09,11.13,45200.0,9.0681,9.0845,9.0518,9.0845,45200.0
2008-06-16 13:50:00,11.12,11.13,11.1,11.12,21000.0,9.0763,9.0845,9.06,9.0763,21000.0
2008-06-16 13:55:00,11.11,11.11,11.1,11.1,28000.0,9.0681,9.0681,9.06,9.06,28000.0
2008-06-16 14:00:00,11.11,11.12,11.1,11.1,31400.0,9.0681,9.0763,9.06,9.06,31400.0
2008-06-16 14:05:00,11.1,11.12,11.09,11.1,58400.0,9.06,9.0763,9.0518,9.06,58400.0
2008-06-16 14:10:00,11.1,11.12,11.08,11.09,35100.0,9.06,9.0763,9.0436,9.0518,35100.0
2008-06-16 14:15:00,11.1,11.11,11.09,11.11,14000.0,9.06,9.0681,9.0518,9.0681,14000.0
2008-06-16 14:20:00,11.11,11.13,11.1,11.12,48200.0,9.0681,9.0845,9.06,9.0763,48200.0
2008-06-16 14:25:00,11.11,11.12,11.1,11.12,35500.0,9.0681,9.0763,9.06,9.0763,35500.0
2008-06-16 14:30:00,11.12,11.13,11.11,11.12,25300.0,9.0763,9.0845,9.0681,9.0763,25300.0
2008-06-16 14:35:00,11.13,11.13,11.12,11.13,21700.0,9.0845,9.0845,9.0763,9.0845,21700.0
2008-06-16 14:40:00,11.12,11.15,11.12,11.15,39900.0,9.0763,9.1008,9.0763,9.1008,39900.0
2008-06-16 14:45:00,11.15,11.17,11.14,11.17,35100.0,9.1008,9.1171,9.0926,9.1171,35100.0
2008-06-16 14:50:00,11.17,11.2,11.16,11.2,45400.0,9.1171,9.1416,9.1089,9.1416,45400.0
2008-06-16 14:55:00,11.2,11.2,11.19,11.19,34200.0,9.1416,9.1416,9.1334,9.1334,34200.0
2008-06-16 15:00:00,11.2,11.2,11.15,11.15,69300.0,9.1416,9.1416,9.1008,9.1008,69300.0
2008-06-16 15:05:00,11.16,11.16,11.13,11.13,23200.0,9.1089,9.1089,9.0845,9.0845,23200.0
2008-06-16 15:10:00,11.14,11.15,11.13,11.15,42400.0,9.0926,9.1008,9.0845,9.1008,42400.0
2008-06-16 15:15:00,11.15,11.18,11.15,11.18,24100.0,9.1008,9.1253,9.1008,9.1253,24100.0
2008-06-16 15:20:00,11.18,11.19,11.14,11.15,104100.0,9.1253,9.1334,9.0926,9.1008,104100.0
2008-06-16 15:25:00,11.15,11.16,11.14,11.15,45100.0,9.1008,9.1089,9.0926,9.1008,45100.0
2008-06-16 15:30:00,11.15,11.17,11.13,11.14,63700.0,9.1008,9.1171,9.0845,9.0926,63700.0
2008-06-16 15:35:00,11.14,11.14,11.13,11.13,35500.0,9.0926,9.0926,9.0845,9.0845,35500.0
2008-06-16 15:40:00,11.14,11.14,11.13,11.14,56100.0,9.0926,9.0926,9.0845,9.0926,56100.0
2008-06-16 15:45:00,11.14,11.14,11.13,11.14,39800.0,9.0926,9.0926,9.0845,9.0926,39800.0
2008-06-16 15:50:00,11.14,11.16,11.14,11.16,164400.0,9.0926,9.1089,9.0926,9.1089,164400.0
2008-06-16 15:55:00,11.16,11.16,11.13,11.15,135200.0,9.1089,9.1089,9.0845,9.1008,135200.0
2008-06-17 09:30:00,11.16,11.19,11.12,11.13,92600.0,9.1089,9.1334,9.0763,9.0845,92600.0
2008-06-17 09:35:00,11.15,11.15,11.01,11.01,64400.0,9.1008,9.1008,8.9865,8.9865,64400.0
2008-06-17 09:40:00,11.01,11.05,11.0,11.02,100900.0,8.9865,9.0192,8.9784,8.9947,100900.0
2008-06-17 09:45:00,11.02,11.04,11.0,11.0,56400.0,8.9947,9.011,8.9784,8.9784,56400.0
2008-06-17 09:50:00,11.0,11.09,11.0,11.04,167100.0,8.9784,9.0518,8.9784,9.011,167100.0
2008-06-17 09:55:00,11.03,11.12,11.03,11.05,75600.0,9.0028,9.0763,9.0028,9.0192,75600.0
2008-06-17 10:00:00,11.05,11.12,11.05,11.11,37200.0,9.0192,9.0763,9.0192,9.0681,37200.0
2008-06-17 10:05:00,11.11,11.11,11.06,11.06,29100.0,9.0681,9.0681,9.0273,9.0273,29100.0
2008-06-17 10:10:00,11.06,11.11,11.02,11.05,49100.0,9.0273,9.0681,8.9947,9.0192,49100.0
2008-06-17 10:15:00,11.04,11.06,11.03,11.06,30100.0,9.011,9.0273,9.0028,9.0273,30100.0
2008-06-17 10:20:00,11.05,11.06,11.0,11.0,35900.0,9.0192,9.0273,8.9784,8.9784,35900.0
2008-06-17 10:25:00,11.01,11.01,10.98,10.99,152500.0,8.9865,8.9865,8.962,8.9702,152500.0
2008-06-17 10:30:00,11.0,11.0,10.94,10.99,74600.0,8.9784,8.9784,8.9294,8.9702,74600.0
2008-06-17 10:35:00,10.99,11.0,10.99,11.0,17500.0,8.9702,8.9784,8.9702,8.9784,17500.0
2008-06-17 10:40:00,10.99,11.02,10.96,10.97,41200.0,8.9702,8.9947,8.9457,8.9539,41200.0
2008-06-17 10:45:00,10.97,11.04,10.94,11.04,76000.0,8.9539,9.011,8.9294,9.011,76000.0
2008-06-17 10:50:00,11.04,11.05,11.0,11.0,45100.0,9.011,9.0192,8.9784,8.9784,45100.0
2008-06-17 10:55:00,11.02,11.05,11.02,11.02,25600.0,8.9947,9.0192,8.9947,8.9947,25600.0
2008-06-17 11:00:00,11.02,11.05,11.0,11.05,48800.0,8.9947,9.0192,8.9784,9.0192,48800.0
2008-06-17 11:05:00,11.04,11.05,11.01,11.03,50500.0,9.011,9.0192,8.9865,9.0028,50500.0
2008-06-17 11:10:00,11.03,11.05,11.01,11.05,56100.0,9.0028,9.0192,8.9865,9.0192,56100.0
2008-06-17 11:15:00,11.05,11.05,10.99,11.02,40100.0,9.0192,9.0192,8.9702,8.9947,40100.0
2008-06-17 11:20:00,11.02,11.09,11.0,11.07,48300.0,8.9947,9.0518,8.9784,9.0355,48300.0
2008-06-17 11:25:00,11.08,11.08,11.05,11.06,53200.0,9.0436,9.0436,9.0192,9.0273,53200.0
2008-06-17 11:30:00,11.06,11.07,11.01,11.02,69700.0,9.0273,9.0355,8.9865,8.9947,69700.0
2008-06-17 11:35:00,11.01,11.03,10.99,11.02,41000.0,8.9865,9.0028,8.9702,8.9947,41000.0
2008-06-17 11:40:00,11.02,11.04,10.99,11.01,24700.0,8.9947,9.011,8.9702,8.9865,24700.0
2008-06-17 11:45:00,11.0,11.03,10.98,10.99,134900.0,8.9784,9.0028,8.962,8.9702,134900.0
2008-06-17 11:50:00,10.98,11.0,10.97,10.98,29000.0,8.962,8.9784,8.9539,8.962,29000.0
2008-06-17 11:55:00,10.97,10.99,10.95,10.99,49700.0,8.9539,8.9702,8.9375,8.9702,49700.0
2008-06-17 12:00:00,10.98,11.0,10.97,11.0,48000.0,8.962,8.9784,8.9539,8.9784,48000.0
2008-06-17 12:05:00,11.0,11.01,10.99,11.0,31000.0,8.9784,8.9865,8.9702,8.9784,31000.0
2008-06-17 12:10:00,10.99,11.02,10.99,11.02,29300.0,8.9702,8.9947,8.9702,8.9947,29300.0
2008-06-17 12:15:00,11.02,11.05,11.01,11.04,21400.0,8.9947,9.0192,8.9865,9.011,21400.0
2008-06-17 12:20:00,11.04,11.05,11.02,11.03,18700.0,9.011,9.0192,8.9947,9.0028,18700.0
2008-06-17 12:25:00,11.03,11.03,10.99,10.99,15600.0,9.0028,9.0028,8.9702,8.9702,15600.0
2008-06-17 12:30:00,10.99,11.0,10.95,10.95,59000.0,8.9702,8.9784,8.9375,8.9375,59000.0
2008-06-17 12:35:00,10.95,10.95,10.92,10.94,36100.0,8.9375,8.9375,8.9131,8.9294,36100.0
2008-06-17 12:40:00,10.94,10.96,10.92,10.94,34600.0,8.9294,8.9457,8.9131,8.9294,34600.0
2008-06-17 12:45:00,10.95,11.0,10.95,10.99,51900.0,8.9375,8.9784,8.9375,8.9702,51900.0
2008-06-17 12:50:00,10.99,11.01,10.96,10.97,17000.0,8.9702,8.9865,8.9457,8.9539,17000.0
2008-06-17 12:55:00,10.96,10.96,10.95,10.95,10300.0,8.9457,8.9457,8.9375,8.9375,10300.0
2008-06-17 13:00:00,10.95,10.96,10.95,10.95,20600.0,8.9375,8.9457,8.9375,8.9375,20600.0
2008-06-17 13:05:00,10.95,10.99,10.94,10.99,19200.0,8.9375,8.9702,8.9294,8.9702,19200.0
2008-06-17 13:10:00,10.98,10.99,10.96,10.99,23400.0,8.962,8.9702,8.9457,8.9702,23400.0
2008-06-17 13:15:00,10.99,11.01,10.97,10.98,32000.0,8.9702,8.9865,8.9539,8.962,32000.0
2008-06-17 13:20:00,10.97,10.98,10.95,10.98,46600.0,8.9539,8.962,8.9375,8.962,46600.0
2008-06-17 13:25:00,10.98,10.99,10.96,10.99,11900.0,8.962,8.9702,8.9457,8.9702,11900.0
2008-06-17 13:30:00,10.99,11.0,10.99,11.0,16000.0,8.9702,8.9784,8.9702,8.9784,16000.0
2008-06-17 13:35:00,10.99,11.0,10.99,11.0,19000.0,8.9702,8.9784,8.9702,8.9784,19000.0
2008-06-17 13:40:00,11.0,11.0,10.93,10.94,92600.0,8.9784,8.9784,8.9212,8.9294,92600.0
2008-06-17 13:45:00,10.94,10.99,10.94,10.98,29800.0,8.9294,8.9702,8.9294,8.962,29800.0
2008-06-17 13:50:00,10.97,11.01,10.97,11.01,18900.0,8.9539,8.9865,8.9539,8.9865,18900.0
2008-06-17 13:55:00,11.0,11.02,11.0,11.02,97800.0,8.9784,8.9947,8.9784,8.9947,97800.0
2008-06-17 14:00:00,11.02,11.02,10.99,10.99,18400.0,8.9947,8.9947,8.9702,8.9702,18400.0
2008-06-17 14:05:00,10.99,11.0,10.96,10.98,31700.0,8.9702,8.9784,8.9457,8.962,31700.0
2008-06-17 14:10:00,10.98,11.0,10.97,10.98,34500.0,8.962,8.9784,8.9539,8.962,34500.0
2008-06-17 14:15:00,10.97,11.0,10.96,10.98,31600.0,8.9539,8.9784,8.9457,8.962,31600.0
2008-06-17 14:20:00,10.98,11.0,10.97,10.98,25300.0,8.962,8.9784,8.9539,8.962,25300.0
2008-06-17 14:25:00,10.97,10.98,10.94,10.94,20300.0,8.9539,8.962,8.9294,8.9294,20300.0
2008-06-17 14:30:00,10.94,10.97,10.94,10.96,13800.0,8.9294,8.9539,8.9294,8.9457,13800.0
2008-06-17 14:35:00,10.96,10.96,10.92,10.92,52900.0,8.9457,8.9457,8.9131,8.9131,52900.0
2008-06-17 14:40:00,10.93,10.95,10.92,10.94,23200.0,8.9212,8.9375,8.9131,8.9294,23200.0
2008-06-17 14:45:00,10.95,10.95,10.94,10.95,14800.0,8.9375,8.9375,8.9294,8.9375,14800.0
2008-06-17 14:50:00,10.94,10.95,10.94,10.94,21500.0,8.9294,8.9375,8.9294,8.9294,21500.0
2008-06-17 14:55:00,10.95,10.97,10.93,10.93,370700.0,8.9375,8.9539,8.9212,8.9212,370700.0
2008-06-17 15:00:00,10.93,10.93,10.87,10.9,106300.0,8.9212,8.9212,8.8722,8.8967,106300.0
2008-06-17 15:05:00,10.91,10.91,10.89,10.89,22100.0,8.9049,8.9049,8.8886,8.8886,22100.0
2008-06-17 15:10:00,10.89,10.92,10.87,10.88,79800.0,8.8886,8.9131,8.8722,8.8804,79800.0
2008-06-17 15:15:00,10.87,10.87,10.79,10.79,110700.0,8.8722,8.8722,8.8069,8.8069,110700.0
2008-06-17 15:20:00,10.8,10.85,10.79,10.83,80700.0,8.8151,8.8559,8.8069,8.8396,80700.0
2008-06-17 15:25:00,10.83,10.84,10.8,10.83,85500.0,8.8396,8.8478,8.8151,8.8396,85500.0
2008-06-17 15:30:00,10.83,10.86,10.83,10.86,68600.0,8.8396,8.8641,8.8396,8.8641,68600.0
2008-06-17 15:35:00,10.86,10.86,10.83,10.85,80100.0,8.8641,8.8641,8.8396,8.8559,80100.0
2008-06-17 15:40:00,10.85,10.86,10.83,10.83,77000.0,8.8559,8.8641,8.8396,8.8396,77000.0
2008-06-17 15:45:00,10.83,10.85,10.82,10.85,65200.0,8.8396,8.8559,8.8314,8.8559,65200.0
2008-06-17 15:50:00,10.85,10.91,10.85,10.86,124200.0,8.8559,8.9049,8.8559,8.8641,124200.0
2008-06-17 15:55:00,10.86,10.87,10.82,10.84,122900.0,8.8641,8.8722,8.8314,8.8478,122900.0
2008-06-18 09:30:00,10.75,10.76,10.6,10.62,156900.0,8.7743,8.7825,8.6519,8.6682,156900.0
2008-06-18 09:35:00,10.62,10.63,10.5,10.61,326200.0,8.6682,8.6764,8.5702,8.66,326200.0
2008-06-18 09:40:00,10.6,10.63,10.59,10.61,287600.0,8.6519,8.6764,8.6437,8.66,287600.0
2008-06-18 09:45:00,10.62,10.7,10.61,10.63,174600.0,8.6682,8.7335,8.66,8.6764,174600.0
2008-06-18 09:50:00,10.64,10.64,10.62,10.64,78600.0,8.6845,8.6845,8.6682,8.6845,78600.0
2008-06-18 09:55:00,10.64,10.64,10.57,10.57,67100.0,8.6845,8.6845,8.6274,8.6274,67100.0
2008-06-18 10:00:00,10.57,10.57,10.51,10.53,107100.0,8.6274,8.6274,8.5784,8.5947,107100.0
2008-06-18 10:05:00,10.53,10.6,10.52,10.53,179900.0,8.5947,8.6519,8.5866,8.5947,179900.0
2008-06-18 10:10:00,10.53,10.56,10.53,10.55,48400.0,8.5947,8.6192,8.5947,8.6111,48400.0
2008-06-18 10:15:00,10.56,10.56,10.41,10.42,258600.0,8.6192,8.6192,8.4968,8.5049,258600.0
2008-06-18 10:20:00,10.42,10.49,10.42,10.48,75800.0,8.5049,8.5621,8.5049,8.5539,75800.0
2008-06-18 10:25:00,10.48,10.49,10.44,10.47,110400.0,8.5539,8.5621,8.5213,8.5458,110400.0
2008-06-18 10:30:00,10.47,10.48,10.36,10.37,220100.0,8.5458,8.5539,8.456,8.4641,220100.0
2008-06-18 10:35:00,10.38,10.4,10.35,10.37,164600.0,8.4723,8.4886,8.4478,8.4641,164600.0
2008-06-18 10:40:00,10.37,10.37,10.29,10.29,189200.0,8.4641,8.4641,8.3988,8.3988,189200.0
2008-06-18 10:45:00,10.3,10.35,10.29,10.34,87000.0,8.407,8.4478,8.3988,8.4397,87000.0
2008-06-18 10:50:00,10.34,10.34,10.24,10.25,142800.0,8.4397,8.4397,8.358,8.3662,142800.0
2008-06-18 10:55:00,10.26,10.29,10.25,10.27,96000.0,8.3744,8.3988,8.3662,8.3825,96000.0
2008-06-18 11:00:00,10.27,10.32,10.26,10.32,106000.0,8.3825,8.4233,8.3744,8.4233,106000.0
2008-06-18 11:05:00,10.32,10.44,10.32,10.43,162600.0,8.4233,8.5213,8.4233,8.5131,162600.0
2008-06-18 11:10:00,10.43,10.43,10.39,10.4,178400.0,8.5131,8.5131,8.4805,8.4886,178400.0
2008-06-18 11:15:00,10.39,10.4,10.38,10.39,80700.0,8.4805,8.4886,8.4723,8.4805,80700.0
2008-06-18 11:20:00,10.4,10.41,10.39,10.4,48900.0,8.4886,8.4968,8.4805,8.4886,48900.0
2008-06-18 11:25:00,10.41,10.41,10.36,10.36,63600.0,8.4968,8.4968,8.456,8.456,63600.0
2008-06-18 11:30:00,10.37,10.43,10.37,10.43,100200.0,8.4641,8.5131,8.4641,8.5131,100200.0
2008-06-18 11:35:00,10.42,10.44,10.38,10.38,86600.0,8.5049,8.5213,8.4723,8.4723,86600.0
2008-06-18 11:40:00,10.39,10.44,10.39,10.44,156200.0,8.4805,8.5213,8.4805,8.5213,156200.0
2008-06-18 11:45:00,10.43,10.44,10.4,10.41,73500.0,8.5131,8.5213,8.4886,8.4968,73500.0
2008-06-18 11:50:00,10.42,10.55,10.42,10.53,76200.0,8.5049,8.6111,8.5049,8.5947,76200.0
2008-06-18 11:55:00,10.54,10.56,10.52,10.52,41500.0,8.6029,8.6192,8.5866,8.5866,41500.0
2008-06-18 12:00:00,10.52,10.53,10.5,10.51,30400.0,8.5866,8.5947,8.5702,8.5784,30400.0
2008-06-18 12:05:00,10.51,10.51,10.49,10.49,23600.0,8.5784,8.5784,8.5621,8.5621,23600.0
2008-06-18 12:10:00,10.49,10.5,10.48,10.5,45000.0,8.5621,8.5702,8.5539,8.5702,45000.0
2008-06-18 12:15:00,10.49,10.5,10.47,10.47,30100.0,8.5621,8.5702,8.5458,8.5458,30100.0
2008-06-18 12:20:00,10.48,10.48,10.47,10.48,9500.0,8.5539,8.5539,8.5458,8.5539,9500.0
2008-06-18 12:25:00,10.48,10.48,10.45,10.46,25300.0,8.5539,8.5539,8.5294,8.5376,25300.0
2008-06-18 12:30:00,10.45,10.48,10.45,10.48,19900.0,8.5294,8.5539,8.5294,8.5539,19900.0
2008-06-18 12:35:00,10.47,10.48,10.47,10.48,5900.0,8.5458,8.5539,8.5458,8.5539,5900.0
2008-06-18 12:40:00,10.48,10.48,10.38,10.38,90400.0,8.5539,8.5539,8.4723,8.4723,90400.0
2008-06-18 12:45:00,10.38,10.4,10.38,10.4,26900.0,8.4723,8.4886,8.4723,8.4886,26900.0
2008-06-18 12:50:00,10.41,10.41,10.4,10.4,119200.0,8.4968,8.4968,8.4886,8.4886,119200.0
2008-06-18 12:55:00,10.41,10.41,10.39,10.39,18400.0,8.4968,8.4968,8.4805,8.4805,18400.0
2008-06-18 13:00:00,10.39,10.4,10.38,10.39,46500.0,8.4805,8.4886,8.4723,8.4805,46500.0
2008-06-18 13:05:00,10.39,10.44,10.39,10.39,71000.0,8.4805,8.5213,8.4805,8.4805,71000.0
2008-06-18 13:10:00,10.39,10.4,10.36,10.37,28500.0,8.4805,8.4886,8.456,8.4641,28500.0
2008-06-18 13:15:00,10.37,10.37,10.34,10.35,50800.0,8.4641,8.4641,8.4397,8.4478,50800.0
2008-06-18 13:20:00,10.34,10.37,10.34,10.36,43000.0,8.4397,8.4641,8.4397,8.456,43000.0
2008-06-18 13:25:00,10.36,10.37,10.34,10.35,32700.0,8.456,8.4641,8.4397,8.4478,32700.0
2008-06-18 13:30:00,10.35,10.36,10.34,10.36,29700.0,8.4478,8.456,8.4397,8.456,29700.0
2008-06-18 13:35:00,10.36,10.37,10.29,10.29,119800.0,8.456,8.4641,8.3988,8.3988,119800.0
2008-06-18 13:40:00,10.3,10.33,10.3,10.33,60500.0,8.407,8.4315,8.407,8.4315,60500.0
2008-06-18 13:45:00,10.33,10.34,10.27,10.29,183700.0,8.4315,8.4397,8.3825,8.3988,183700.0
2008-06-18 13:50:00,10.28,10.29,10.28,10.29,49000.0,8.3907,8.3988,8.3907,8.3988,49000.0
2008-06-18 13:55:00,10.28,10.29,10.26,10.28,96700.0,8.3907,8.3988,8.3744,8.3907,96700.0
2008-06-18 14:00:00,10.29,10.3,10.26,10.28,97900.0,8.3988,8.407,8.3744,8.3907,97900.0
2008-06-18 14:05:00,10.28,10.29,10.27,10.27,63600.0,8.3907,8.3988,8.3825,8.3825,63600.0
2008-06-18 14:10:00,10.28,10.28,10.22,10.23,116500.0,8.3907,8.3907,8.3417,8.3499,116500.0
2008-06-18 14:15:00,10.23,10.31,10.21,10.29,189400.0,8.3499,8.4152,8.3335,8.3988,189400.0
2008-06-18 14:20:00,10.29,10.3,10.28,10.28,63300.0,8.3988,8.407,8.3907,8.3907,63300.0
2008-06-18 14:25:00,10.28,10.3,10.28,10.28,30100.0,8.3907,8.407,8.3907,8.3907,30100.0
2008-06-18 14:30:00,10.28,10.28,10.27,10.27,70800.0,8.3907,8.3907,8.3825,8.3825,70800.0
2008-06-18 14:35:00,10.27,10.32,10.27,10.3,70700.0,8.3825,8.4233,8.3825,8.407,70700.0
2008-06-18 14:40:00,10.31,10.31,10.27,10.29,114800.0,8.4152,8.4152,8.3825,8.3988,114800.0
2008-06-18 14:45:00,10.29,10.3,10.28,10.29,32700.0,8.3988,8.407,8.3907,8.3988,32700.0
2008-06-18 14:50:00,10.29,10.3,10.27,10.28,253000.0,8.3988,8.407,8.3825,8.3907,253000.0
2008-06-18 14:55:00,10.28,10.29,10.27,10.27,103400.0,8.3907,8.3988,8.3825,8.3825,103400.0
2008-06-18 15:00:00,10.27,10.29,10.27,10.29,130700.0,8.3825,8.3988,8.3825,8.3988,130700.0
2008-06-18 15:05:00,10.29,10.31,10.28,10.31,174800.0,8.3988,8.4152,8.3907,8.4152,174800.0
2008-06-18 15:10:00,10.31,10.31,10.29,10.29,175500.0,8.4152,8.4152,8.3988,8.3988,175500.0
2008-06-18 15:15:00,10.3,10.3,10.29,10.3,63100.0,8.407,8.407,8.3988,8.407,63100.0
2008-06-18 15:20:00,10.3,10.32,10.3,10.31,170100.0,8.407,8.4233,8.407,8.4152,170100.0
2008-06-18 15:25:00,10.32,10.33,10.28,10.29,357100.0,8.4233,8.4315,8.3907,8.3988,357100.0
2008-06-18 15:30:00,10.29,10.29,10.27,10.27,178200.0,8.3988,8.3988,8.3825,8.3825,178200.0
2008-06-18 15:35:00,10.27,10.28,10.22,10.22,205600.0,8.3825,8.3907,8.3417,8.3417,205600.0
2008-06-18 15:40:00,10.23,10.23,10.19,10.2,215300.0,8.3499,8.3499,8.3172,8.3254,215300.0
2008-06-18 15:45:00,10.2,10.2,10.19,10.19,163400.0,8.3254,8.3254,8.3172,8.3172,163400.0
2008-06-18 15:50:00,10.2,10.29,10.19,10.28,379300.0,8.3254,8.3988,8.3172,8.3907,379300.0
2008-06-18 15:55:00,10.28,10.29,10.25,10.28,545500.0,8.3907,8.3988,8.3662,8.3907,545500.0
2008-06-19 09:30:00,10.34,10.42,10.3,10.38,97900.0,8.4397,8.5049,8.407,8.4723,97900.0
2008-06-19 09:35:00,10.39,10.48,10.38,10.39,95700.0,8.4805,8.5539,8.4723,8.4805,95700.0
2008-06-19 09:40:00,10.39,10.4,10.17,10.17,165000.0,8.4805,8.4886,8.3009,8.3009,165000.0
2008-06-19 09:45:00,10.18,10.31,10.12,10.31,107200.0,8.3091,8.4152,8.2601,8.4152,107200.0
2008-06-19 09:50:00,10.3,10.31,10.18,10.25,190700.0,8.407,8.4152,8.3091,8.3662,190700.0
2008-06-19 09:55:00,10.26,10.3,10.25,10.28,210600.0,8.3744,8.407,8.3662,8.3907,210600.0
2008-06-19 10:00:00,10.28,10.31,10.23,10.31,66100.0,8.3907,8.4152,8.3499,8.4152,66100.0
2008-06-19 10:05:00,10.31,10.31,10.26,10.27,79800.0,8.4152,8.4152,8.3744,8.3825,79800.0
2008-06-19 10:10:00,10.26,10.29,10.25,10.28,92000.0,8.3744,8.3988,8.3662,8.3907,92000.0
2008-06-19 10:15:00,10.27,10.29,10.23,10.23,84100.0,8.3825,8.3988,8.3499,8.3499,84100.0
2008-06-19 10:20:00,10.22,10.23,10.16,10.2,254800.0,8.3417,8.3499,8.2927,8.3254,254800.0
2008-06-19 10:25:00,10.19,10.28,10.19,10.24,123800.0,8.3172,8.3907,8.3172,8.358,123800.0
2008-06-19 10:30:00,10.24,10.35,10.23,10.35,109500.0,8.358,8.4478,8.3499,8.4478,109500.0
2008-06-19 10:35:00,10.35,10.44,10.34,10.43,156400.0,8.4478,8.5213,8.4397,8.5131,156400.0
2008-06-19 10:40:00,10.44,10.45,10.43,10.43,70100.0,8.5213,8.5294,8.5131,8.5131,70100.0
2008-06-19 10:45:00,10.44,10.45,10.43,10.45,47700.0,8.5213,8.5294,8.5131,8.5294,47700.0
2008-06-19 10:50:00,10.44,10.55,10.44,10.53,100300.0,8.5213,8.6111,8.5213,8.5947,100300.0
2008-06-19 10:55:00,10.52,10.54,10.5,10.53,121900.0,8.5866,8.6029,8.5702,8.5947,121900.0
2008-06-19 11:00:00,10.54,10.62,10.53,10.55,116700.0,8.6029,8.6682,8.5947,8.6111,116700.0
2008-06-19 11:05:00,10.55,10.55,10.48,10.5,88600.0,8.6111,8.6111,8.5539,8.5702,88600.0
2008-06-19 11:10:00,10.5,10.51,10.46,10.48,70400.0,8.5702,8.5784,8.5376,8.5539,70400.0
2008-06-19 11:15:00,10.48,10.5,10.48,10.49,34500.0,8.5539,8.5702,8.5539,8.5621,34500.0
2008-06-19 11:20:00,10.5,10.5,10.47,10.49,51800.0,8.5702,8.5702,8.5458,8.5621,51800.0
2008-06-19 11:25:00,10.48,10.49,10.44,10.47,145200.0,8.5539,8.5621,8.5213,8.5458,145200.0
2008-06-19 11:30:00,10.46,10.55,10.45,10.54,74900.0,8.5376,8.6111,8.5294,8.6029,74900.0
2008-06-19 11:35:00,10.53,10.54,10.49,10.53,63700.0,8.5947,8.6029,8.5621,8.5947,63700.0
2008-06-19 11:40:00,10.52,10.54,10.51,10.53,40900.0,8.5866,8.6029,8.5784,8.5947,40900.0
2008-06-19 11:45:00,10.54,10.54,10.53,10.54,21300.0,8.6029,8.6029,8.5947,8.6029,21300.0
2008-06-19 11:50:00,10.55,10.57,10.53,10.57,28500.0,8.6111,8.6274,8.5947,8.6274,28500.0
2008-06-19 11:55:00,10.58,10.59,10.56,10.57,53100.0,8.6355,8.6437,8.6192,8.6274,53100.0
2008-06-19 12:00:00,10.58,10.58,10.56,10.57,55500.0,8.6355,8.6355,8.6192,8.6274,55500.0
2008-06-19 12:05:00,10.57,10.6,10.56,10.59,29900.0,8.6274,8.6519,8.6192,8.6437,29900.0
2008-06-19 12:10:00,10.6,10.65,10.59,10.63,47000.0,8.6519,8.6927,8.6437,8.6764,47000.0
2008-06-19 12:15:00,10.64,10.69,10.64,10.65,76400.0,8.6845,8.7253,8.6845,8.6927,76400.0
2008-06-19 12:20:00,10.65,10.69,10.65,10.69,22700.0,8.6927,8.7253,8.6927,8.7253,22700.0
2008-06-19 12:25:00,10.69,10.71,10.67,10.67,78600.0,8.7253,8.7416,8.709,8.709,78600.0
2008-06-19 12:30:00,10.68,10.72,10.67,10.72,42300.0,8.7172,8.7498,8.709,8.7498,42300.0
2008-06-19 12:35:00,10.72,10.72,10.6,10.61,83800.0,8.7498,8.7498,8.6519,8.66,83800.0
2008-06-19 12:40:00,10.61,10.62,10.61,10.62,20100.0,8.66,8.6682,8.66,8.6682,20100.0
2008-06-19 12:45:00,10.62,10.63,10.58,10.58,51700.0,8.6682,8.6764,8.6355,8.6355,51700.0
2008-06-19 12:50:00,10.58,10.6,10.58,10.6,29500.0,8.6355,8.6519,8.6355,8.6519,29500.0
2008-06-19 12:55:00,10.6,10.6,10.56,10.57,46100.0,8.6519,8.6519,8.6192,8.6274,46100.0
2008-06-19 13:00:00,10.57,10.57,10.54,10.55,33200.0,8.6274,8.6274,8.6029,8.6111,33200.0
2008-06-19 13:05:00,10.55,10.58,10.55,10.57,39000.0,8.6111,8.6355,8.6111,8.6274,39000.0
2008-06-19 13:10:00,10.57,10.6,10.57,10.59,54500.0,8.6274,8.6519,8.6274,8.6437,54500.0
2008-06-19 13:15:00,10.58,10.59,10.58,10.59,15800.0,8.6355,8.6437,8.6355,8.6437,15800.0
2008-06-19 13:20:00,10.59,10.59,10.57,10.58,93500.0,8.6437,8.6437,8.6274,8.6355,93500.0
2008-06-19 13:25:00,10.59,10.62,10.58,10.62,47500.0,8.6437,8.6682,8.6355,8.6682,47500.0
2008-06-19 13:30:00,10.62,10.65,10.61,10.63,39600.0,8.6682,8.6927,8.66,8.6764,39600.0
2008-06-19 13:35:00,10.64,10.66,10.62,10.63,26200.0,8.6845,8.7008,8.6682,8.6764,26200.0
2008-06-19 13:40:00,10.63,10.64,10.62,10.63,20200.0,8.6764,8.6845,8.6682,8.6764,20200.0
2008-06-19 13:45:00,10.62,10.63,10.6,10.62,23200.0,8.6682,8.6764,8.6519,8.6682,23200.0
2008-06-19 13:50:00,10.61,10.64,10.59,10.64,24300.0,8.66,8.6845,8.6437,8.6845,24300.0
2008-06-19 13:55:00,10.63,10.64,10.6,10.62,39000.0,8.6764,8.6845,8.6519,8.6682,39000.0
2008-06-19 14:00:00,10.62,10.64,10.6,10.64,39500.0,8.6682,8.6845,8.6519,8.6845,39500.0
2008-06-19 14:05:00,10.63,10.63,10.62,10.62,15400.0,8.6764,8.6764,8.6682,8.6682,15400.0
2008-06-19 14:10:00,10.62,10.63,10.59,10.62,37500.0,8.6682,8.6764,8.6437,8.6682,37500.0
2008-06-19 14:15:00,10.62,10.63,10.61,10.62,20000.0,8.6682,8.6764,8.66,8.6682,20000.0
2008-06-19 14:20:00,10.63,10.63,10.6,10.62,32700.0,8.6764,8.6764,8.6519,8.6682,32700.0
2008-06-19 14:25:00,10.62,10.69,10.61,10.68,95500.0,8.6682,8.7253,8.66,8.7172,95500.0
2008-06-19 14:30:00,10.69,10.77,10.68,10.75,97400.0,8.7253,8.7906,8.7172,8.7743,97400.0
2008-06-19 14:35:00,10.75,10.76,10.7,10.72,102800.0,8.7743,8.7825,8.7335,8.7498,102800.0
2008-06-19 14:40:00,10.72,10.78,10.7,10.78,68700.0,8.7498,8.7988,8.7335,8.7988,68700.0
2008-06-19 14:45:00,10.78,10.78,10.71,10.71,58400.0,8.7988,8.7988,8.7416,8.7416,58400.0
2008-06-19 14:50:00,10.7,10.74,10.69,10.73,23700.0,8.7335,8.7661,8.7253,8.758,23700.0
2008-06-19 14:55:00,10.72,10.75,10.71,10.75,44500.0,8.7498,8.7743,8.7416,8.7743,44500.0
2008-06-19 15:00:00,10.75,10.75,10.73,10.73,45200.0,8.7743,8.7743,8.758,8.758,45200.0
2008-06-19 15:05:00,10.74,10.75,10.72,10.73,38400.0,8.7661,8.7743,8.7498,8.758,38400.0
2008-06-19 15:10:00,10.74,10.74,10.7,10.73,57200.0,8.7661,8.7661,8.7335,8.758,57200.0
2008-06-19 15:15:00,10.74,10.74,10.72,10.73,27900.0,8.7661,8.7661,8.7498,8.758,27900.0
2008-06-19 15:20:00,10.72,10.74,10.7,10.7,57300.0,8.7498,8.7661,8.7335,8.7335,57300.0
2008-06-19 15:25:00,10.7,10.7,10.68,10.68,72400.0,8.7335,8.7335,8.7172,8.7172,72400.0
2008-06-19 15:30:00,10.68,10.69,10.66,10.66,82200.0,8.7172,8.7253,8.7008,8.7008,82200.0
2008-06-19 15:35:00,10.66,10.66,10.62,10.64,51700.0,8.7008,8.7008,8.6682,8.6845,51700.0
2008-06-19 15:40:00,10.65,10.67,10.64,10.67,67300.0,8.6927,8.709,8.6845,8.709,67300.0
2008-06-19 15:45:00,10.67,10.67,10.64,10.65,115600.0,8.709,8.709,8.6845,8.6927,115600.0
2008-06-19 15:50:00,10.64,10.66,10.6,10.61,135800.0,8.6845,8.7008,8.6519,8.66,135800.0
2008-06-19 15:55:00,10.6,10.71,10.58,10.64,296700.0,8.6519,8.7416,8.6355,8.6845,296700.0
2008-06-20 09:30:00,10.5,10.56,10.33,10.34,623300.0,8.5702,8.6192,8.4315,8.4397,623300.0
2008-06-20 09:35:00,10.35,10.36,10.26,10.32,94400.0,8.4478,8.456,8.3744,8.4233,94400.0
2008-06-20 09:40:00,10.32,10.37,10.25,10.3,67300.0,8.4233,8.4641,8.3662,8.407,67300.0
2008-06-20 09:45:00,10.29,10.32,10.25,10.28,68700.0,8.3988,8.4233,8.3662,8.3907,68700.0
2008-06-20 09:50:00,10.28,10.34,10.27,10.33,28500.0,8.3907,8.4397,8.3825,8.4315,28500.0
2008-06-20 09:55:00,10.33,10.33,10.21,10.26,106300.0,8.4315,8.4315,8.3335,8.3744,106300.0
2008-06-20 10:00:00,10.26,10.26,10.14,10.14,80600.0,8.3744,8.3744,8.2764,8.2764,80600.0
2008-06-20 10:05:00,10.15,10.21,10.12,10.21,78800.0,8.2846,8.3335,8.2601,8.3335,78800.0
2008-06-20 10:10:00,10.23,10.29,10.22,10.26,77400.0,8.3499,8.3988,8.3417,8.3744,77400.0
2008-06-20 10:15:00,10.26,10.26,10.22,10.23,22800.0,8.3744,8.3744,8.3417,8.3499,22800.0
2008-06-20 10:20:00,10.23,10.27,10.23,10.26,28500.0,8.3499,8.3825,8.3499,8.3744,28500.0
2008-06-20 10:25:00,10.27,10.28,10.24,10.28,36400.0,8.3825,8.3907,8.358,8.3907,36400.0
2008-06-20 10:30:00,10.27,10.28,10.2,10.2,35700.0,8.3825,8.3907,8.3254,8.3254,35700.0
2008-06-20 10:35:00,10.2,10.21,10.09,10.12,120500.0,8.3254,8.3335,8.2356,8.2601,120500.0
2008-06-20 10:40:00,10.12,10.15,10.09,10.13,132700.0,8.2601,8.2846,8.2356,8.2682,132700.0
2008-06-20 10:45:00,10.13,10.18,10.13,10.14,71800.0,8.2682,8.3091,8.2682,8.2764,71800.0
2008-06-20 10:50:00,10.13,10.18,10.12,10.18,48100.0,8.2682,8.3091,8.2601,8.3091,48100.0
2008-06-20 10:55:00,10.18,10.19,10.16,10.17,58000.0,8.3091,8.3172,8.2927,8.3009,58000.0
2008-06-20 11:00:00,10.16,10.17,10.16,10.16,17100.0,8.2927,8.3009,8.2927,8.2927,17100.0
2008-06-20 11:05:00,10.16,10.19,10.13,10.19,79400.0,8.2927,8.3172,8.2682,8.3172,79400.0
2008-06-20 11:10:00,10.19,10.19,10.15,10.15,62200.0,8.3172,8.3172,8.2846,8.2846,62200.0
2008-06-20 11:15:00,10.16,10.18,10.14,10.14,46400.0,8.2927,8.3091,8.2764,8.2764,46400.0
2008-06-20 11:20:00,10.15,10.16,10.11,10.15,160200.0,8.2846,8.2927,8.2519,8.2846,160200.0
2008-06-20 11:25:00,10.16,10.16,10.14,10.15,54700.0,8.2927,8.2927,8.2764,8.2846,54700.0
2008-06-20 11:30:00,10.15,10.16,10.14,10.15,65200.0,8.2846,8.2927,8.2764,8.2846,65200.0
2008-06-20 11:35:00,10.14,10.16,10.14,10.15,16700.0,8.2764,8.2927,8.2764,8.2846,16700.0
2008-06-20 11:40:00,10.14,10.15,10.14,10.15,104200.0,8.2764,8.2846,8.2764,8.2846,104200.0
2008-06-20 11:45:00,10.14,10.15,10.12,10.13,45500.0,8.2764,8.2846,8.2601,8.2682,45500.0
2008-06-20 11:50:00,10.13,10.15,10.12,10.14,55000.0,8.2682,8.2846,8.2601,8.2764,55000.0
2008-06-20 11:55:00,10.15,10.16,10.11,10.11,49600.0,8.2846,8.2927,8.2519,8.2519,49600.0
2008-06-20 12:00:00,10.11,10.12,10.1,10.11,45300.0,8.2519,8.2601,8.2438,8.2519,45300.0
2008-06-20 12:05:00,10.11,10.13,10.06,10.06,130400.0,8.2519,8.2682,8.2111,8.2111,130400.0
2008-06-20 12:10:00,10.06,10.07,10.0,10.05,266100.0,8.2111,8.2193,8.1621,8.2029,266100.0
2008-06-20 12:15:00,10.06,10.06,10.0,10.03,196200.0,8.2111,8.2111,8.1621,8.1866,196200.0
2008-06-20 12:20:00,10.03,10.04,10.0,10.04,146200.0,8.1866,8.1948,8.1621,8.1948,146200.0
2008-06-20 12:25:00,10.04,10.07,10.03,10.06,178400.0,8.1948,8.2193,8.1866,8.2111,178400.0
2008-06-20 12:30:00,10.05,10.05,10.04,10.04,34200.0,8.2029,8.2029,8.1948,8.1948,34200.0
2008-06-20 12:35:00,10.05,10.06,10.03,10.03,86700.0,8.2029,8.2111,8.1866,8.1866,86700.0
2008-06-20 12:40:00,10.03,10.06,10.03,10.05,77800.0,8.1866,8.2111,8.1866,8.2029,77800.0
2008-06-20 12:45:00,10.06,10.06,10.03,10.03,55900.0,8.2111,8.2111,8.1866,8.1866,55900.0
2008-06-20 12:50:00,10.04,10.04,10.03,10.03,51400.0,8.1948,8.1948,8.1866,8.1866,51400.0
2008-06-20 12:55:00,10.04,10.04,10.03,10.03,21900.0,8.1948,8.1948,8.1866,8.1866,21900.0
2008-06-20 13:00:00,10.03,10.05,10.02,10.05,60200.0,8.1866,8.2029,8.1785,8.2029,60200.0
2008-06-20 13:05:00,10.05,10.06,10.03,10.03,126400.0,8.2029,8.2111,8.1866,8.1866,126400.0
2008-06-20 13:10:00,10.04,10.08,10.03,10.06,115100.0,8.1948,8.2274,8.1866,8.2111,115100.0
2008-06-20 13:15:00,10.07,10.07,10.04,10.05,60000.0,8.2193,8.2193,8.1948,8.2029,60000.0
2008-06-20 13:20:00,10.04,10.05,10.04,10.05,52800.0,8.1948,8.2029,8.1948,8.2029,52800.0
2008-06-20 13:25:00,10.05,10.05,9.97,9.98,132000.0,8.2029,8.2029,8.1377,8.1458,132000.0
2008-06-20 13:30:00,9.98,10.06,9.92,10.04,172900.0,8.1458,8.2111,8.0968,8.1948,172900.0
2008-06-20 13:35:00,10.03,10.05,10.01,10.04,93000.0,8.1866,8.2029,8.1703,8.1948,93000.0
2008-06-20 13:40:00,10.04,10.04,9.99,10.0,114300.0,8.1948,8.1948,8.154,8.1621,114300.0
2008-06-20 13:45:00,10.01,10.05,10.0,10.0,101100.0,8.1703,8.2029,8.1621,8.1621,101100.0
2008-06-20 13:50:00,10.01,10.02,9.99,10.0,122900.0,8.1703,8.1785,8.154,8.1621,122900.0
2008-06-20 13:55:00,10.0,10.04,10.0,10.03,36700.0,8.1621,8.1948,8.1621,8.1866,36700.0
2008-06-20 14:00:00,10.02,10.04,10.01,10.02,36400.0,8.1785,8.1948,8.1703,8.1785,36400.0
2008-06-20 14:05:00,10.02,10.04,10.01,10.02,29700.0,8.1785,8.1948,8.1703,8.1785,29700.0
2008-06-20 14:10:00,10.02,10.03,10.0,10.02,31600.0,8.1785,8.1866,8.1621,8.1785,31600.0
2008-06-20 14:15:00,10.01,10.03,9.98,10.0,104600.0,8.1703,8.1866,8.1458,8.1621,104600.0
2008-06-20 14:20:00,9.99,10.02,9.99,10.02,60400.0,8.154,8.1785,8.154,8.1785,60400.0
2008-06-20 14:25:00,10.02,10.02,10.0,10.02,42900.0,8.1785,8.1785,8.1621,8.1785,42900.0
2008-06-20 14:30:00,10.01,10.02,9.97,9.98,82500.0,8.1703,8.1785,8.1377,8.1458,82500.0
2008-06-20 14:35:00,9.98,9.99,9.97,9.99,118000.0,8.1458,8.154,8.1377,8.154,118000.0
2008-06-20 14:40:00,9.99,10.01,9.98,10.0,62800.0,8.154,8.1703,8.1458,8.1621,62800.0
2008-06-20 14:45:00,10.0,10.0,9.97,9.98,104300.0,8.1621,8.1621,8.1377,8.1458,104300.0
2008-06-20 14:50:00,9.98,9.98,9.95,9.96,72100.0,8.1458,8.1458,8.1213,8.1295,72100.0
2008-06-20 14:55:00,9.96,9.96,9.88,9.9,196500.0,8.1295,8.1295,8.0642,8.0805,196500.0
2008-06-20 15:00:00,9.9,9.93,9.9,9.93,84900.0,8.0805,8.105,8.0805,8.105,84900.0
2008-06-20 15:05:00,9.93,9.99,9.93,9.98,130800.0,8.105,8.154,8.105,8.1458,130800.0
2008-06-20 15:10:00,9.98,9.99,9.95,9.98,134000.0,8.1458,8.154,8.1213,8.1458,134000.0
2008-06-20 15:15:00,9.97,9.99,9.97,9.97,39500.0,8.1377,8.154,8.1377,8.1377,39500.0
2008-06-20 15:20:00,9.98,10.03,9.97,10.03,137400.0,8.1458,8.1866,8.1377,8.1866,137400.0
2008-06-20 15:25:00,10.02,10.06,10.02,10.03,240600.0,8.1785,8.2111,8.1785,8.1866,240600.0
2008-06-20 15:30:00,10.02,10.03,10.01,10.02,74700.0,8.1785,8.1866,8.1703,8.1785,74700.0
2008-06-20 15:35:00,10.02,10.03,10.0,10.02,57200.0,8.1785,8.1866,8.1621,8.1785,57200.0
2008-06-20 15:40:00,10.01,10.07,10.0,10.04,146700.0,8.1703,8.2193,8.1621,8.1948,146700.0
2008-06-20 15:45:00,10.04,10.07,10.03,10.07,44800.0,8.1948,8.2193,8.1866,8.2193,44800.0
2008-06-20 15:50:00,10.06,10.1,10.06,10.1,132400.0,8.2111,8.2438,8.2111,8.2438,132400.0
2008-06-20 15:55:00,10.1,10.1,10.04,10.09,268700.0,8.2438,8.2438,8.1948,8.2356,268700.0
2008-06-23 09:30:00,10.13,10.13,10.02,10.07,140600.0,8.2682,8.2682,8.1785,8.2193,140600.0
2008-06-23 09:35:00,10.08,10.09,10.06,10.07,154000.0,8.2274,8.2356,8.2111,8.2193,154000.0
2008-06-23 09:40:00,10.08,10.14,10.08,10.13,57100.0,8.2274,8.2764,8.2274,8.2682,57100.0
2008-06-23 09:45:00,10.14,10.15,10.09,10.1,101100.0,8.2764,8.2846,8.2356,8.2438,101100.0
2008-06-23 09:50:00,10.09,10.1,9.99,10.01,160600.0,8.2356,8.2438,8.154,8.1703,160600.0
2008-06-23 09:55:00,10.01,10.07,10.01,10.06,72400.0,8.1703,8.2193,8.1703,8.2111,72400.0
2008-06-23 10:00:00,10.06,10.1,10.04,10.09,158800.0,8.2111,8.2438,8.1948,8.2356,158800.0
2008-06-23 10:05:00,10.09,10.09,10.04,10.07,85900.0,8.2356,8.2356,8.1948,8.2193,85900.0
2008-06-23 10:10:00,10.08,10.09,10.06,10.07,541900.0,8.2274,8.2356,8.2111,8.2193,541900.0
2008-06-23 10:15:00,10.07,10.08,9.99,10.0,85900.0,8.2193,8.2274,8.154,8.1621,85900.0
2008-06-23 10:20:00,10.0,10.01,9.99,10.0,130300.0,8.1621,8.1703,8.154,8.1621,130300.0
2008-06-23 10:25:00,10.0,10.0,9.99,10.0,32700.0,8.1621,8.1621,8.154,8.1621,32700.0
2008-06-23 10:30:00,10.0,10.01,9.98,10.0,251200.0,8.1621,8.1703,8.1458,8.1621,251200.0
2008-06-23 10:35:00,10.0,10.01,9.99,10.0,176700.0,8.1621,8.1703,8.154,8.1621,176700.0
2008-06-23 10:40:00,9.99,10.0,9.94,9.94,76400.0,8.154,8.1621,8.1132,8.1132,76400.0
2008-06-23 10:45:00,9.94,9.95,9.84,9.85,277500.0,8.1132,8.1213,8.0315,8.0397,277500.0
2008-06-23 10:50:00,9.85,9.89,9.83,9.88,139700.0,8.0397,8.0724,8.0234,8.0642,139700.0
2008-06-23 10:55:00,9.88,9.93,9.87,9.93,22600.0,8.0642,8.105,8.056,8.105,22600.0
2008-06-23 11:00:00,9.93,9.95,9.9,9.9,53900.0,8.105,8.1213,8.0805,8.0805,53900.0
2008-06-23 11:05:00,9.91,9.91,9.89,9.9,50900.0,8.0887,8.0887,8.0724,8.0805,50900.0
2008-06-23 11:10:00,9.9,9.9,9.87,9.9,427300.0,8.0805,8.0805,8.056,8.0805,427300.0
2008-06-23 11:15:00,9.9,9.9,9.87,9.87,61700.0,8.0805,8.0805,8.056,8.056,61700.0
2008-06-23 11:20:00,9.87,9.88,9.84,9.84,151600.0,8.056,8.0642,8.0315,8.0315,151600.0
2008-06-23 11:25:00,9.83,9.87,9.83,9.87,34400.0,8.0234,8.056,8.0234,8.056,34400.0
2008-06-23 11:30:00,9.87,9.91,9.87,9.91,35700.0,8.056,8.0887,8.056,8.0887,35700.0
2008-06-23 11:35:00,9.91,9.91,9.9,9.9,21700.0,8.0887,8.0887,8.0805,8.0805,21700.0
2008-06-23 11:40:00,9.91,9.91,9.89,9.9,31200.0,8.0887,8.0887,8.0724,8.0805,31200.0
2008-06-23 11:45:00,9.9,9.9,9.87,9.88,66300.0,8.0805,8.0805,8.056,8.0642,66300.0
2008-06-23 11:50:00,9.88,9.9,9.87,9.9,38500.0,8.0642,8.0805,8.056,8.0805,38500.0
2008-06-23 11:55:00,9.89,9.91,9.89,9.9,132700.0,8.0724,8.0887,8.0724,8.0805,132700.0
2008-06-23 12:00:00,9.91,9.91,9.9,9.91,24400.0,8.0887,8.0887,8.0805,8.0887,24400.0
2008-06-23 12:05:00,9.91,9.91,9.88,9.89,83700.0,8.0887,8.0887,8.0642,8.0724,83700.0
2008-06-23 12:10:00,9.88,9.89,9.87,9.88,27900.0,8.0642,8.0724,8.056,8.0642,27900.0
2008-06-23 12:15:00,9.88,9.89,9.84,9.85,111700.0,8.0642,8.0724,8.0315,8.0397,111700.0
2008-06-23 12:20:00,9.85,9.85,9.8,9.8,81700.0,8.0397,8.0397,7.9989,7.9989,81700.0
2008-06-23 12:25:00,9.79,9.81,9.78,9.79,135100.0,7.9907,8.0071,7.9826,7.9907,135100.0
2008-06-23 12:30:00,9.79,9.81,9.79,9.8,127400.0,7.9907,8.0071,7.9907,7.9989,127400.0
2008-06-23 12:35:00,9.8,9.82,9.79,9.82,68000.0,7.9989,8.0152,7.9907,8.0152,68000.0
2008-06-23 12:40:00,9.82,9.83,9.81,9.82,99100.0,8.0152,8.0234,8.0071,8.0152,99100.0
2008-06-23 12:45:00,9.82,9.86,9.81,9.86,118300.0,8.0152,8.0479,8.0071,8.0479,118300.0
2008-06-23 12:50:00,9.85,9.87,9.85,9.86,18300.0,8.0397,8.056,8.0397,8.0479,18300.0
2008-06-23 12:55:00,9.86,9.89,9.85,9.89,26500.0,8.0479,8.0724,8.0397,8.0724,26500.0
2008-06-23 13:00:00,9.89,9.9,9.89,9.9,9900.0,8.0724,8.0805,8.0724,8.0805,9900.0
2008-06-23 13:05:00,9.89,9.9,9.88,9.89,146400.0,8.0724,8.0805,8.0642,8.0724,146400.0
2008-06-23 13:10:00,9.88,9.89,9.87,9.88,94400.0,8.0642,8.0724,8.056,8.0642,94400.0
2008-06-23 13:15:00,9.88,9.91,9.88,9.9,51000.0,8.0642,8.0887,8.0642,8.0805,51000.0
2008-06-23 13:20:00,9.89,9.91,9.89,9.9,21500.0,8.0724,8.0887,8.0724,8.0805,21500.0
2008-06-23 13:25:00,9.9,9.93,9.9,9.93,54000.0,8.0805,8.105,8.0805,8.105,54000.0
2008-06-23 13:30:00,9.92,9.93,9.9,9.91,41500.0,8.0968,8.105,8.0805,8.0887,41500.0
2008-06-23 13:35:00,9.91,9.91,9.88,9.88,102900.0,8.0887,8.0887,8.0642,8.0642,102900.0
2008-06-23 13:40:00,9.88,9.9,9.88,9.89,336500.0,8.0642,8.0805,8.0642,8.0724,336500.0
2008-06-23 13:45:00,9.89,9.89,9.88,9.88,221800.0,8.0724,8.0724,8.0642,8.0642,221800.0
2008-06-23 13:50:00,9.89,9.9,9.87,9.87,61200.0,8.0724,8.0805,8.056,8.056,61200.0
2008-06-23 13:55:00,9.87,9.89,9.87,9.87,72700.0,8.056,8.0724,8.056,8.056,72700.0
2008-06-23 14:00:00,9.87,9.89,9.87,9.88,76000.0,8.056,8.0724,8.056,8.0642,76000.0
2008-06-23 14:05:00,9.88,9.89,9.85,9.85,75100.0,8.0642,8.0724,8.0397,8.0397,75100.0
2008-06-23 14:10:00,9.85,9.88,9.85,9.88,77400.0,8.0397,8.0642,8.0397,8.0642,77400.0
2008-06-23 14:15:00,9.87,9.89,9.85,9.88,88800.0,8.056,8.0724,8.0397,8.0642,88800.0
2008-06-23 14:20:00,9.88,9.89,9.85,9.87,117300.0,8.0642,8.0724,8.0397,8.056,117300.0
2008-06-23 14:25:00,9.87,9.88,9.81,9.86,179000.0,8.056,8.0642,8.0071,8.0479,179000.0
2008-06-23 14:30:00,9.86,9.88,9.85,9.88,66600.0,8.0479,8.0642,8.0397,8.0642,66600.0
2008-06-23 14:35:00,9.88,9.88,9.86,9.86,64600.0,8.0642,8.0642,8.0479,8.0479,64600.0
2008-06-23 14:40:00,9.86,9.87,9.84,9.85,33300.0,8.0479,8.056,8.0315,8.0397,33300.0
2008-06-23 14:45:00,9.83,9.84,9.8,9.8,77100.0,8.0234,8.0315,7.9989,7.9989,77100.0
2008-06-23 14:50:00,9.81,9.81,9.79,9.81,92100.0,8.0071,8.0071,7.9907,8.0071,92100.0
2008-06-23 14:55:00,9.82,9.82,9.8,9.81,71500.0,8.0152,8.0152,7.9989,8.0071,71500.0
2008-06-23 15:00:00,9.81,9.83,9.8,9.8,120400.0,8.0071,8.0234,7.9989,7.9989,120400.0
2008-06-23 15:05:00,9.81,9.81,9.79,9.79,123800.0,8.0071,8.0071,7.9907,7.9907,123800.0
2008-06-23 15:10:00,9.8,9.81,9.79,9.81,69900.0,7.9989,8.0071,7.9907,8.0071,69900.0
2008-06-23 15:15:00,9.81,9.82,9.76,9.76,72200.0,8.0071,8.0152,7.9662,7.9662,72200.0
2008-06-23 15:20:00,9.77,9.8,9.76,9.8,85700.0,7.9744,7.9989,7.9662,7.9989,85700.0
2008-06-23 15:25:00,9.8,9.83,9.79,9.81,106800.0,7.9989,8.0234,7.9907,8.0071,106800.0
2008-06-23 15:30:00,9.81,9.82,9.8,9.81,74800.0,8.0071,8.0152,7.9989,8.0071,74800.0
2008-06-23 15:35:00,9.8,9.83,9.8,9.83,41800.0,7.9989,8.0234,7.9989,8.0234,41800.0
2008-06-23 15:40:00,9.83,9.84,9.8,9.8,102400.0,8.0234,8.0315,7.9989,7.9989,102400.0
2008-06-23 15:45:00,9.81,9.81,9.79,9.8,48800.0,8.0071,8.0071,7.9907,7.9989,48800.0
2008-06-23 15:50:00,9.8,9.81,9.75,9.79,219800.0,7.9989,8.0071,7.9581,7.9907,219800.0
2008-06-23 15:55:00,9.79,9.8,9.73,9.74,238900.0,7.9907,7.9989,7.9418,7.9499,238900.0
2008-06-24 09:30:00,9.67,9.71,9.6,9.65,165000.0,7.8928,7.9254,7.8357,7.8765,165000.0
2008-06-24 09:35:00,9.66,9.74,9.65,9.68,77800.0,7.8846,7.9499,7.8765,7.9009,77800.0
2008-06-24 09:40:00,9.68,9.7,9.65,9.65,78100.0,7.9009,7.9173,7.8765,7.8765,78100.0
2008-06-24 09:45:00,9.65,9.65,9.6,9.61,72800.0,7.8765,7.8765,7.8357,7.8438,72800.0
2008-06-24 09:50:00,9.6,9.61,9.58,9.6,96400.0,7.8357,7.8438,7.8193,7.8357,96400.0
2008-06-24 09:55:00,9.6,9.63,9.6,9.62,55300.0,7.8357,7.8601,7.8357,7.852,55300.0
2008-06-24 10:00:00,9.61,9.61,9.47,9.52,175400.0,7.8438,7.8438,7.7295,7.7704,175400.0
2008-06-24 10:05:00,9.52,9.55,9.51,9.54,66400.0,7.7704,7.7948,7.7622,7.7867,66400.0
2008-06-24 10:10:00,9.55,9.59,9.55,9.57,250000.0,7.7948,7.8275,7.7948,7.8112,250000.0
2008-06-24 10:15:00,9.57,9.59,9.56,9.58,323100.0,7.8112,7.8275,7.803,7.8193,323100.0
2008-06-24 10:20:00,9.58,9.6,9.56,9.57,150000.0,7.8193,7.8357,7.803,7.8112,150000.0
2008-06-24 10:25:00,9.56,9.57,9.52,9.52,129600.0,7.803,7.8112,7.7704,7.7704,129600.0
2008-06-24 10:30:00,9.53,9.56,9.52,9.54,82700.0,7.7785,7.803,7.7704,7.7867,82700.0
2008-06-24 10:35:00,9.53,9.56,9.52,9.54,147900.0,7.7785,7.803,7.7704,7.7867,147900.0
2008-06-24 10:40:00,9.54,9.55,9.51,9.54,166700.0,7.7867,7.7948,7.7622,7.7867,166700.0
2008-06-24 10:45:00,9.54,9.55,9.52,9.55,159500.0,7.7867,7.7948,7.7704,7.7948,159500.0
2008-06-24 10:50:00,9.55,9.58,9.55,9.57,163700.0,7.7948,7.8193,7.7948,7.8112,163700.0
2008-06-24 10:55:00,9.57,9.62,9.57,9.62,395100.0,7.8112,7.852,7.8112,7.852,395100.0
2008-06-24 11:00:00,9.62,9.71,9.62,9.67,316100.0,7.852,7.9254,7.852,7.8928,316100.0
2008-06-24 11:05:00,9.66,9.66,9.59,9.65,165500.0,7.8846,7.8846,7.8275,7.8765,165500.0
2008-06-24 11:10:00,9.65,9.66,9.63,9.64,95600.0,7.8765,7.8846,7.8601,7.8683,95600.0
2008-06-24 11:15:00,9.64,9.7,9.64,9.7,75000.0,7.8683,7.9173,7.8683,7.9173,75000.0
2008-06-24 11:20:00,9.7,9.7,9.63,9.64,104700.0,7.9173,7.9173,7.8601,7.8683,104700.0
2008-06-24 11:25:00,9.64,9.66,9.62,9.63,203800.0,7.8683,7.8846,7.852,7.8601,203800.0
2008-06-24 11:30:00,9.63,9.65,9.6,9.63,46200.0,7.8601,7.8765,7.8357,7.8601,46200.0
2008-06-24 11:35:00,9.62,9.65,9.61,9.64,62900.0,7.852,7.8765,7.8438,7.8683,62900.0
2008-06-24 11:40:00,9.64,9.65,9.63,9.64,143300.0,7.8683,7.8765,7.8601,7.8683,143300.0
2008-06-24 11:45:00,9.63,9.72,9.62,9.72,112500.0,7.8601,7.9336,7.852,7.9336,112500.0
2008-06-24 11:50:00,9.72,9.72,9.68,9.7,37300.0,7.9336,7.9336,7.9009,7.9173,37300.0
2008-06-24 11:55:00,9.71,9.76,9.71,9.75,50500.0,7.9254,7.9662,7.9254,7.9581,50500.0
2008-06-24 12:00:00,9.75,9.75,9.73,9.73,41100.0,7.9581,7.9581,7.9418,7.9418,41100.0
2008-06-24 12:05:00,9.74,9.74,9.72,9.72,49300.0,7.9499,7.9499,7.9336,7.9336,49300.0
2008-06-24 12:10:00,9.73,9.73,9.68,9.69,47000.0,7.9418,7.9418,7.9009,7.9091,47000.0
2008-06-24 12:15:00,9.68,9.7,9.65,9.7,53600.0,7.9009,7.9173,7.8765,7.9173,53600.0
2008-06-24 12:20:00,9.7,9.71,9.69,9.71,17800.0,7.9173,7.9254,7.9091,7.9254,17800.0
2008-06-24 12:25:00,9.72,9.76,9.72,9.76,18800.0,7.9336,7.9662,7.9336,7.9662,18800.0
2008-06-24 12:30:00,9.75,9.76,9.75,9.76,16800.0,7.9581,7.9662,7.9581,7.9662,16800.0
2008-06-24 12:35:00,9.76,9.83,9.75,9.83,36600.0,7.9662,8.0234,7.9581,8.0234,36600.0
2008-06-24 12:40:00,9.83,9.83,9.79,9.79,48700.0,8.0234,8.0234,7.9907,7.9907,48700.0
2008-06-24 12:45:00,9.79,9.8,9.78,9.79,50500.0,7.9907,7.9989,7.9826,7.9907,50500.0
2008-06-24 12:50:00,9.8,9.83,9.79,9.79,80900.0,7.9989,8.0234,7.9907,7.9907,80900.0
2008-06-24 12:55:00,9.8,9.8,9.76,9.77,36800.0,7.9989,7.9989,7.9662,7.9744,36800.0
2008-06-24 13:00:00,9.77,9.77,9.76,9.77,10500.0,7.9744,7.9744,7.9662,7.9744,10500.0
2008-06-24 13:05:00,9.76,9.77,9.76,9.76,14500.0,7.9662,7.9744,7.9662,7.9662,14500.0
2008-06-24 13:10:00,9.77,9.8,9.76,9.79,59800.0,7.9744,7.9989,7.9662,7.9907,59800.0
2008-06-24 13:15:00,9.8,9.81,9.79,9.81,29100.0,7.9989,8.0071,7.9907,8.0071,29100.0
2008-06-24 13:20:00,9.8,9.81,9.79,9.8,54200.0,7.9989,8.0071,7.9907,7.9989,54200.0
2008-06-24 13:25:00,9.8,9.81,9.77,9.78,26000.0,7.9989,8.0071,7.9744,7.9826,26000.0
2008-06-24 13:30:00,9.78,9.78,9.75,9.77,27100.0,7.9826,7.9826,7.9581,7.9744,27100.0
2008-06-24 13:35:00,9.77,9.79,9.76,9.79,14200.0,7.9744,7.9907,7.9662,7.9907,14200.0
2008-06-24 13:40:00,9.78,9.79,9.76,9.76,11100.0,7.9826,7.9907,7.9662,7.9662,11100.0
2008-06-24 13:45:00,9.76,9.8,9.75,9.8,32000.0,7.9662,7.9989,7.9581,7.9989,32000.0
2008-06-24 13:50:00,9.8,9.83,9.8,9.83,18700.0,7.9989,8.0234,7.9989,8.0234,18700.0
2008-06-24 13:55:00,9.83,9.83,9.82,9.83,23000.0,8.0234,8.0234,8.0152,8.0234,23000.0
2008-06-24 14:00:00,9.82,9.9,9.82,9.9,75900.0,8.0152,8.0805,8.0152,8.0805,75900.0
2008-06-24 14:05:00,9.9,9.9,9.86,9.86,47000.0,8.0805,8.0805,8.0479,8.0479,47000.0
2008-06-24 14:10:00,9.86,9.9,9.86,9.89,118800.0,8.0479,8.0805,8.0479,8.0724,118800.0
2008-06-24 14:15:00,9.89,9.9,9.88,9.88,51700.0,8.0724,8.0805,8.0642,8.0642,51700.0
2008-06-24 14:20:00,9.89,9.9,9.88,9.88,31900.0,8.0724,8.0805,8.0642,8.0642,31900.0
2008-06-24 14:25:00,9.89,9.9,9.88,9.88,44300.0,8.0724,8.0805,8.0642,8.0642,44300.0
2008-06-24 14:30:00,9.88,9.89,9.85,9.87,77600.0,8.0642,8.0724,8.0397,8.056,77600.0
2008-06-24 14:35:00,9.86,9.89,9.85,9.85,37700.0,8.0479,8.0724,8.0397,8.0397,37700.0
2008-06-24 14:40:00,9.85,9.87,9.85,9.85,38900.0,8.0397,8.056,8.0397,8.0397,38900.0
2008-06-24 14:45:00,9.85,9.85,9.72,9.75,194500.0,8.0397,8.0397,7.9336,7.9581,194500.0
2008-06-24 14:50:00,9.75,9.77,9.74,9.76,40200.0,7.9581,7.9744,7.9499,7.9662,40200.0
2008-06-24 14:55:00,9.76,9.76,9.74,9.74,31600.0,7.9662,7.9662,7.9499,7.9499,31600.0
2008-06-24 15:00:00,9.75,9.75,9.72,9.72,45400.0,7.9581,7.9581,7.9336,7.9336,45400.0
2008-06-24 15:05:00,9.73,9.73,9.69,9.69,46500.0,7.9418,7.9418,7.9091,7.9091,46500.0
2008-06-24 15:10:00,9.7,9.7,9.66,9.66,33000.0,7.9173,7.9173,7.8846,7.8846,33000.0
2008-06-24 15:15:00,9.66,9.69,9.66,9.69,63500.0,7.8846,7.9091,7.8846,7.9091,63500.0
2008-06-24 15:20:00,9.68,9.71,9.68,9.7,70600.0,7.9009,7.9254,7.9009,7.9173,70600.0
2008-06-24 15:25:00,9.69,9.7,9.66,9.67,49400.0,7.9091,7.9173,7.8846,7.8928,49400.0
2008-06-24 15:30:00,9.67,9.67,9.64,9.64,86600.0,7.8928,7.8928,7.8683,7.8683,86600.0
2008-06-24 15:35:00,9.65,9.65,9.62,9.63,95300.0,7.8765,7.8765,7.852,7.8601,95300.0
2008-06-24 15:40:00,9.63,9.67,9.63,9.67,54200.0,7.8601,7.8928,7.8601,7.8928,54200.0
2008-06-24 15:45:00,9.67,9.67,9.66,9.67,28000.0,7.8928,7.8928,7.8846,7.8928,28000.0
2008-06-24 15:50:00,9.67,9.67,9.62,9.62,83200.0,7.8928,7.8928,7.852,7.852,83200.0
2008-06-24 15:55:00,9.62,9.62,9.59,9.59,94700.0,7.852,7.852,7.8275,7.8275,94700.0
2008-06-25 09:30:00,9.7,9.82,9.67,9.78,407400.0,7.9173,8.0152,7.8928,7.9826,407400.0
2008-06-25 09:35:00,9.78,9.89,9.7,9.89,281500.0,7.9826,8.0724,7.9173,8.0724,281500.0
2008-06-25 09:40:00,9.89,9.98,9.89,9.95,109700.0,8.0724,8.1458,8.0724,8.1213,109700.0
2008-06-25 09:45:00,9.95,10.02,9.95,9.99,172400.0,8.1213,8.1785,8.1213,8.154,172400.0
2008-06-25 09:50:00,10.0,10.03,9.95,9.95,83700.0,8.1621,8.1866,8.1213,8.1213,83700.0
2008-06-25 09:55:00,9.95,9.97,9.94,9.97,61000.0,8.1213,8.1377,8.1132,8.1377,61000.0
2008-06-25 10:00:00,9.96,10.0,9.93,10.0,117500.0,8.1295,8.1621,8.105,8.1621,117500.0
2008-06-25 10:05:00,10.0,10.01,9.94,9.94,90200.0,8.1621,8.1703,8.1132,8.1132,90200.0
2008-06-25 10:10:00,9.94,9.99,9.93,9.96,90100.0,8.1132,8.154,8.105,8.1295,90100.0
2008-06-25 10:15:00,9.96,9.99,9.95,9.98,27300.0,8.1295,8.154,8.1213,8.1458,27300.0
2008-06-25 10:20:00,9.97,9.99,9.96,9.99,113100.0,8.1377,8.154,8.1295,8.154,113100.0
2008-06-25 10:25:00,9.99,10.05,9.99,10.0,85900.0,8.154,8.2029,8.154,8.1621,85900.0
2008-06-25 10:30:00,10.0,10.05,10.0,10.02,36800.0,8.1621,8.2029,8.1621,8.1785,36800.0
2008-06-25 10:35:00,10.02,10.07,10.01,10.05,65600.0,8.1785,8.2193,8.1703,8.2029,65600.0
2008-06-25 10:40:00,10.05,10.06,10.0,10.01,29500.0,8.2029,8.2111,8.1621,8.1703,29500.0
2008-06-25 10:45:00,10.02,10.07,10.01,10.07,96900.0,8.1785,8.2193,8.1703,8.2193,96900.0
2008-06-25 10:50:00,10.07,10.13,10.06,10.11,193400.0,8.2193,8.2682,8.2111,8.2519,193400.0
2008-06-25 10:55:00,10.11,10.14,10.07,10.13,90100.0,8.2519,8.2764,8.2193,8.2682,90100.0
2008-06-25 11:00:00,10.12,10.13,10.07,10.09,87500.0,8.2601,8.2682,8.2193,8.2356,87500.0
2008-06-25 11:05:00,10.09,10.13,10.08,10.11,41400.0,8.2356,8.2682,8.2274,8.2519,41400.0
2008-06-25 11:10:00,10.1,10.1,10.06,10.06,53500.0,8.2438,8.2438,8.2111,8.2111,53500.0
2008-06-25 11:15:00,10.06,10.1,10.06,10.09,26900.0,8.2111,8.2438,8.2111,8.2356,26900.0
2008-06-25 11:20:00,10.09,10.09,10.06,10.07,37600.0,8.2356,8.2356,8.2111,8.2193,37600.0
2008-06-25 11:25:00,10.08,10.1,10.05,10.06,62100.0,8.2274,8.2438,8.2029,8.2111,62100.0
2008-06-25 11:30:00,10.06,10.06,10.02,10.04,160000.0,8.2111,8.2111,8.1785,8.1948,160000.0
2008-06-25 11:35:00,10.04,10.04,10.0,10.0,46900.0,8.1948,8.1948,8.1621,8.1621,46900.0
2008-06-25 11:40:00,10.0,10.0,9.98,9.99,29000.0,8.1621,8.1621,8.1458,8.154,29000.0
2008-06-25 11:45:00,9.99,10.0,9.99,9.99,5800.0,8.154,8.1621,8.154,8.154,5800.0
2008-06-25 11:50:00,9.99,10.0,9.98,9.98,25600.0,8.154,8.1621,8.1458,8.1458,25600.0
2008-06-25 11:55:00,9.98,9.99,9.97,9.99,17200.0,8.1458,8.154,8.1377,8.154,17200.0
2008-06-25 12:00:00,9.98,9.98,9.96,9.98,19800.0,8.1458,8.1458,8.1295,8.1458,19800.0
2008-06-25 12:05:00,9.98,10.01,9.98,9.99,57200.0,8.1458,8.1703,8.1458,8.154,57200.0
2008-06-25 12:10:00,9.99,9.99,9.98,9.99,5700.0,8.154,8.154,8.1458,8.154,5700.0
2008-06-25 12:15:00,9.98,9.99,9.98,9.98,33700.0,8.1458,8.154,8.1458,8.1458,33700.0
2008-06-25 12:20:00,9.98,10.0,9.98,9.99,46000.0,8.1458,8.1621,8.1458,8.154,46000.0
2008-06-25 12:25:00,9.99,9.99,9.96,9.97,35800.0,8.154,8.154,8.1295,8.1377,35800.0
2008-06-25 12:30:00,9.97,9.99,9.96,9.97,27700.0,8.1377,8.154,8.1295,8.1377,27700.0
2008-06-25 12:35:00,9.97,9.97,9.95,9.96,13400.0,8.1377,8.1377,8.1213,8.1295,13400.0
2008-06-25 12:40:00,9.95,9.96,9.92,9.92,22200.0,8.1213,8.1295,8.0968,8.0968,22200.0
2008-06-25 12:45:00,9.93,9.93,9.87,9.88,38900.0,8.105,8.105,8.056,8.0642,38900.0
2008-06-25 12:50:00,9.88,9.92,9.87,9.9,61800.0,8.0642,8.0968,8.056,8.0805,61800.0
2008-06-25 12:55:00,9.91,9.91,9.9,9.91,14400.0,8.0887,8.0887,8.0805,8.0887,14400.0
2008-06-25 13:00:00,9.91,9.91,9.9,9.91,7400.0,8.0887,8.0887,8.0805,8.0887,7400.0
2008-06-25 13:05:00,9.91,9.92,9.9,9.91,17200.0,8.0887,8.0968,8.0805,8.0887,17200.0
2008-06-25 13:10:00,9.91,9.94,9.91,9.93,79900.0,8.0887,8.1132,8.0887,8.105,79900.0
2008-06-25 13:15:00,9.93,9.93,9.92,9.92,18100.0,8.105,8.105,8.0968,8.0968,18100.0
2008-06-25 13:20:00,9.93,9.94,9.92,9.94,8800.0,8.105,8.1132,8.0968,8.1132,8800.0
2008-06-25 13:25:00,9.94,9.94,9.93,9.94,15900.0,8.1132,8.1132,8.105,8.1132,15900.0
2008-06-25 13:30:00,9.94,9.94,9.92,9.93,19000.0,8.1132,8.1132,8.0968,8.105,19000.0
2008-06-25 13:35:00,9.93,9.93,9.91,9.91,17600.0,8.105,8.105,8.0887,8.0887,17600.0
2008-06-25 13:40:00,9.92,9.92,9.91,9.92,5400.0,8.0968,8.0968,8.0887,8.0968,5400.0
2008-06-25 13:45:00,9.92,9.92,9.91,9.92,11900.0,8.0968,8.0968,8.0887,8.0968,11900.0
2008-06-25 13:50:00,9.92,9.92,9.91,9.92,16500.0,8.0968,8.0968,8.0887,8.0968,16500.0
2008-06-25 13:55:00,9.91,9.92,9.91,9.91,6000.0,8.0887,8.0968,8.0887,8.0887,6000.0
2008-06-25 14:00:00,9.91,9.92,9.91,9.92,41400.0,8.0887,8.0968,8.0887,8.0968,41400.0
2008-06-25 14:05:00,9.92,9.93,9.92,9.93,13300.0,8.0968,8.105,8.0968,8.105,13300.0
2008-06-25 14:10:00,9.92,9.94,9.87,9.94,118200.0,8.0968,8.1132,8.056,8.1132,118200.0
2008-06-25 14:15:00,9.94,9.97,9.92,9.96,63800.0,8.1132,8.1377,8.0968,8.1295,63800.0
2008-06-25 14:20:00,9.97,9.97,9.92,9.94,34300.0,8.1377,8.1377,8.0968,8.1132,34300.0
2008-06-25 14:25:00,9.94,9.97,9.91,9.91,66800.0,8.1132,8.1377,8.0887,8.0887,66800.0
2008-06-25 14:30:00,9.91,9.92,9.86,9.92,68400.0,8.0887,8.0968,8.0479,8.0968,68400.0
2008-06-25 14:35:00,9.92,9.94,9.88,9.88,47100.0,8.0968,8.1132,8.0642,8.0642,47100.0
2008-06-25 14:40:00,9.88,9.91,9.8,9.86,108600.0,8.0642,8.0887,7.9989,8.0479,108600.0
2008-06-25 14:45:00,9.86,9.87,9.83,9.85,85700.0,8.0479,8.056,8.0234,8.0397,85700.0
2008-06-25 14:50:00,9.85,9.9,9.85,9.88,74600.0,8.0397,8.0805,8.0397,8.0642,74600.0
2008-06-25 14:55:00,9.87,9.9,9.86,9.9,44100.0,8.056,8.0805,8.0479,8.0805,44100.0
2008-06-25 15:00:00,9.89,9.96,9.89,9.95,81400.0,8.0724,8.1295,8.0724,8.1213,81400.0
2008-06-25 15:05:00,9.96,9.98,9.95,9.98,32000.0,8.1295,8.1458,8.1213,8.1458,32000.0
2008-06-25 15:10:00,9.98,10.0,9.98,9.99,66500.0,8.1458,8.1621,8.1458,8.154,66500.0
2008-06-25 15:15:00,9.99,10.0,9.99,10.0,45800.0,8.154,8.1621,8.154,8.1621,45800.0
2008-06-25 15:20:00,9.99,9.99,9.9,9.91,155600.0,8.154,8.154,8.0805,8.0887,155600.0
2008-06-25 15:25:00,9.93,9.93,9.87,9.89,85700.0,8.105,8.105,8.056,8.0724,85700.0
2008-06-25 15:30:00,9.89,9.9,9.85,9.85,42000.0,8.0724,8.0805,8.0397,8.0397,42000.0
2008-06-25 15:35:00,9.85,9.87,9.79,9.83,69400.0,8.0397,8.056,7.9907,8.0234,69400.0
2008-06-25 15:40:00,9.83,9.86,9.82,9.85,157100.0,8.0234,8.0479,8.0152,8.0397,157100.0
2008-06-25 15:45:00,9.85,9.86,9.82,9.82,236500.0,8.0397,8.0479,8.0152,8.0152,236500.0
2008-06-25 15:50:00,9.83,9.87,9.83,9.85,62200.0,8.0234,8.056,8.0234,8.0397,62200.0
2008-06-25 15:55:00,9.86,9.86,9.82,9.85,168000.0,8.0479,8.0479,8.0152,8.0397,168000.0
2008-06-26 09:30:00,9.61,9.65,9.44,9.63,221600.0,7.8438,7.8765,7.7051,7.8601,221600.0
2008-06-26 09:35:00,9.63,9.68,9.59,9.63,158800.0,7.8601,7.9009,7.8275,7.8601,158800.0
2008-06-26 09:40:00,9.63,9.66,9.57,9.58,139200.0,7.8601,7.8846,7.8112,7.8193,139200.0
2008-06-26 09:45:00,9.58,9.61,9.54,9.6,110300.0,7.8193,7.8438,7.7867,7.8357,110300.0
2008-06-26 09:50:00,9.59,9.6,9.58,9.59,64500.0,7.8275,7.8357,7.8193,7.8275,64500.0
2008-06-26 09:55:00,9.58,9.6,9.56,9.57,62400.0,7.8193,7.8357,7.803,7.8112,62400.0
2008-06-26 10:00:00,9.57,9.6,9.51,9.51,128600.0,7.8112,7.8357,7.7622,7.7622,128600.0
2008-06-26 10:05:00,9.5,9.55,9.46,9.55,89700.0,7.754,7.7948,7.7214,7.7948,89700.0
2008-06-26 10:10:00,9.56,9.56,9.46,9.49,51000.0,7.803,7.803,7.7214,7.7459,51000.0
2008-06-26 10:15:00,9.49,9.49,9.45,9.48,36500.0,7.7459,7.7459,7.7132,7.7377,36500.0
2008-06-26 10:20:00,9.49,9.51,9.49,9.49,65300.0,7.7459,7.7622,7.7459,7.7459,65300.0
2008-06-26 10:25:00,9.5,9.52,9.48,9.5,57000.0,7.754,7.7704,7.7377,7.754,57000.0
2008-06-26 10:30:00,9.49,9.53,9.49,9.52,86000.0,7.7459,7.7785,7.7459,7.7704,86000.0
2008-06-26 10:35:00,9.52,9.55,9.52,9.54,45900.0,7.7704,7.7948,7.7704,7.7867,45900.0
2008-06-26 10:40:00,9.54,9.56,9.53,9.56,133300.0,7.7867,7.803,7.7785,7.803,133300.0
2008-06-26 10:45:00,9.56,9.56,9.54,9.54,97000.0,7.803,7.803,7.7867,7.7867,97000.0
2008-06-26 10:50:00,9.54,9.56,9.47,9.47,235600.0,7.7867,7.803,7.7295,7.7295,235600.0
2008-06-26 10:55:00,9.47,9.48,9.41,9.41,70800.0,7.7295,7.7377,7.6806,7.6806,70800.0
2008-06-26 11:00:00,9.41,9.5,9.4,9.49,100900.0,7.6806,7.754,7.6724,7.7459,100900.0
2008-06-26 11:05:00,9.5,9.56,9.5,9.54,109600.0,7.754,7.803,7.754,7.7867,109600.0
2008-06-26 11:10:00,9.55,9.6,9.54,9.55,93400.0,7.7948,7.8357,7.7867,7.7948,93400.0
2008-06-26 11:15:00,9.55,9.57,9.53,9.53,40800.0,7.7948,7.8112,7.7785,7.7785,40800.0
2008-06-26 11:20:00,9.53,9.56,9.52,9.56,63200.0,7.7785,7.803,7.7704,7.803,63200.0
2008-06-26 11:25:00,9.56,9.61,9.56,9.58,80900.0,7.803,7.8438,7.803,7.8193,80900.0
2008-06-26 11:30:00,9.59,9.63,9.59,9.62,121900.0,7.8275,7.8601,7.8275,7.852,121900.0
2008-06-26 11:35:00,9.62,9.63,9.61,9.61,239800.0,7.852,7.8601,7.8438,7.8438,239800.0
2008-06-26 11:40:00,9.61,9.66,9.61,9.65,221800.0,7.8438,7.8846,7.8438,7.8765,221800.0
2008-06-26 11:45:00,9.64,9.69,9.64,9.68,119900.0,7.8683,7.9091,7.8683,7.9009,119900.0
2008-06-26 11:50:00,9.68,9.69,9.66,9.66,102200.0,7.9009,7.9091,7.8846,7.8846,102200.0
2008-06-26 11:55:00,9.66,9.66,9.65,9.65,51500.0,7.8846,7.8846,7.8765,7.8765,51500.0
2008-06-26 12:00:00,9.65,9.68,9.64,9.67,70900.0,7.8765,7.9009,7.8683,7.8928,70900.0
2008-06-26 12:05:00,9.66,9.68,9.63,9.63,227800.0,7.8846,7.9009,7.8601,7.8601,227800.0
2008-06-26 12:10:00,9.63,9.63,9.6,9.6,73000.0,7.8601,7.8601,7.8357,7.8357,73000.0
2008-06-26 12:15:00,9.6,9.62,9.6,9.62,58200.0,7.8357,7.852,7.8357,7.852,58200.0
2008-06-26 12:20:00,9.61,9.62,9.6,9.61,60500.0,7.8438,7.852,7.8357,7.8438,60500.0
2008-06-26 12:25:00,9.62,9.62,9.6,9.6,53000.0,7.852,7.852,7.8357,7.8357,53000.0
2008-06-26 12:30:00,9.6,9.61,9.58,9.58,56400.0,7.8357,7.8438,7.8193,7.8193,56400.0
2008-06-26 12:35:00,9.58,9.61,9.57,9.6,41900.0,7.8193,7.8438,7.8112,7.8357,41900.0
2008-06-26 12:40:00,9.6,9.6,9.58,9.58,6500.0,7.8357,7.8357,7.8193,7.8193,6500.0
2008-06-26 12:45:00,9.58,9.59,9.56,9.59,28100.0,7.8193,7.8275,7.803,7.8275,28100.0
2008-06-26 12:50:00,9.58,9.58,9.56,9.57,18100.0,7.8193,7.8193,7.803,7.8112,18100.0
2008-06-26 12:55:00,9.57,9.61,9.57,9.61,159600.0,7.8112,7.8438,7.8112,7.8438,159600.0
2008-06-26 13:00:00,9.61,9.64,9.6,9.61,54600.0,7.8438,7.8683,7.8357,7.8438,54600.0
2008-06-26 13:05:00,9.61,9.61,9.57,9.59,60700.0,7.8438,7.8438,7.8112,7.8275,60700.0
2008-06-26 13:10:00,9.59,9.62,9.59,9.6,355700.0,7.8275,7.852,7.8275,7.8357,355700.0
2008-06-26 13:15:00,9.6,9.66,9.6,9.64,56700.0,7.8357,7.8846,7.8357,7.8683,56700.0
2008-06-26 13:20:00,9.64,9.64,9.61,9.61,56600.0,7.8683,7.8683,7.8438,7.8438,56600.0
2008-06-26 13:25:00,9.61,9.62,9.59,9.6,70400.0,7.8438,7.852,7.8275,7.8357,70400.0
2008-06-26 13:30:00,9.6,9.66,9.6,9.63,127600.0,7.8357,7.8846,7.8357,7.8601,127600.0
2008-06-26 13:35:00,9.63,9.63,9.61,9.61,25600.0,7.8601,7.8601,7.8438,7.8438,25600.0
2008-06-26 13:40:00,9.61,9.64,9.6,9.64,47600.0,7.8438,7.8683,7.8357,7.8683,47600.0
2008-06-26 13:45:00,9.64,9.65,9.64,9.65,61300.0,7.8683,7.8765,7.8683,7.8765,61300.0
2008-06-26 13:50:00,9.65,9.7,9.64,9.7,75600.0,7.8765,7.9173,7.8683,7.9173,75600.0
2008-06-26 13:55:00,9.7,9.71,9.67,9.68,34100.0,7.9173,7.9254,7.8928,7.9009,34100.0
2008-06-26 14:00:00,9.68,9.72,9.68,9.72,33500.0,7.9009,7.9336,7.9009,7.9336,33500.0
2008-06-26 14:05:00,9.71,9.76,9.69,9.76,97200.0,7.9254,7.9662,7.9091,7.9662,97200.0
2008-06-26 14:10:00,9.75,9.75,9.71,9.71,221700.0,7.9581,7.9581,7.9254,7.9254,221700.0
2008-06-26 14:15:00,9.71,9.72,9.7,9.7,55000.0,7.9254,7.9336,7.9173,7.9173,55000.0
2008-06-26 14:20:00,9.7,9.71,9.7,9.7,86600.0,7.9173,7.9254,7.9173,7.9173,86600.0
2008-06-26 14:25:00,9.7,9.72,9.7,9.71,570500.0,7.9173,7.9336,7.9173,7.9254,570500.0
2008-06-26 14:30:00,9.7,9.71,9.66,9.68,115200.0,7.9173,7.9254,7.8846,7.9009,115200.0
2008-06-26 14:35:00,9.67,9.68,9.64,9.64,208300.0,7.8928,7.9009,7.8683,7.8683,208300.0
2008-06-26 14:40:00,9.64,9.65,9.6,9.6,78700.0,7.8683,7.8765,7.8357,7.8357,78700.0
2008-06-26 14:45:00,9.6,9.61,9.6,9.6,89200.0,7.8357,7.8438,7.8357,7.8357,89200.0
2008-06-26 14:50:00,9.59,9.62,9.59,9.62,148700.0,7.8275,7.852,7.8275,7.852,148700.0
2008-06-26 14:55:00,9.61,9.62,9.6,9.61,30500.0,7.8438,7.852,7.8357,7.8438,30500.0
2008-06-26 15:00:00,9.62,9.66,9.6,9.65,74700.0,7.852,7.8846,7.8357,7.8765,74700.0
2008-06-26 15:05:00,9.64,9.7,9.64,9.69,117200.0,7.8683,7.9173,7.8683,7.9091,117200.0
2008-06-26 15:10:00,9.69,9.69,9.62,9.64,111300.0,7.9091,7.9091,7.852,7.8683,111300.0
2008-06-26 15:15:00,9.64,9.71,9.63,9.63,118000.0,7.8683,7.9254,7.8601,7.8601,118000.0
2008-06-26 15:20:00,9.63,9.72,9.63,9.71,99500.0,7.8601,7.9336,7.8601,7.9254,99500.0
2008-06-26 15:25:00,9.7,9.72,9.68,9.7,77500.0,7.9173,7.9336,7.9009,7.9173,77500.0
2008-06-26 15:30:00,9.7,9.72,9.67,9.71,147300.0,7.9173,7.9336,7.8928,7.9254,147300.0
2008-06-26 15:35:00,9.71,9.71,9.68,9.7,270300.0,7.9254,7.9254,7.9009,7.9173,270300.0
2008-06-26 15:40:00,9.7,9.72,9.7,9.72,116800.0,7.9173,7.9336,7.9173,7.9336,116800.0
2008-06-26 15:45:00,9.72,9.73,9.7,9.72,464900.0,7.9336,7.9418,7.9173,7.9336,464900.0
2008-06-26 15:50:00,9.72,9.72,9.7,9.7,531800.0,7.9336,7.9336,7.9173,7.9173,531800.0
2008-06-26 15:55:00,9.71,9.71,9.69,9.7,647400.0,7.9254,7.9254,7.9091,7.9173,647400.0
2008-06-27 09:30:00,9.49,9.59,9.44,9.5,268800.0,7.7459,7.8275,7.7051,7.754,268800.0
2008-06-27 09:35:00,9.49,9.56,9.45,9.45,361500.0,7.7459,7.803,7.7132,7.7132,361500.0
2008-06-27 09:40:00,9.46,9.5,9.37,9.41,189700.0,7.7214,7.754,7.6479,7.6806,189700.0
2008-06-27 09:45:00,9.41,9.45,9.39,9.45,160900.0,7.6806,7.7132,7.6642,7.7132,160900.0
2008-06-27 09:50:00,9.45,9.51,9.41,9.5,266700.0,7.7132,7.7622,7.6806,7.754,266700.0
2008-06-27 09:55:00,9.5,9.59,9.49,9.55,158000.0,7.754,7.8275,7.7459,7.7948,158000.0
2008-06-27 10:00:00,9.56,9.6,9.55,9.57,90200.0,7.803,7.8357,7.7948,7.8112,90200.0
2008-06-27 10:05:00,9.57,9.6,9.5,9.56,121500.0,7.8112,7.8357,7.754,7.803,121500.0
2008-06-27 10:10:00,9.56,9.56,9.51,9.51,72500.0,7.803,7.803,7.7622,7.7622,72500.0
2008-06-27 10:15:00,9.52,9.52,9.5,9.5,48200.0,7.7704,7.7704,7.754,7.754,48200.0
2008-06-27 10:20:00,9.51,9.57,9.5,9.57,91100.0,7.7622,7.8112,7.754,7.8112,91100.0
2008-06-27 10:25:00,9.57,9.57,9.56,9.56,48800.0,7.8112,7.8112,7.803,7.803,48800.0
2008-06-27 10:30:00,9.57,9.61,9.56,9.6,86300.0,7.8112,7.8438,7.803,7.8357,86300.0
2008-06-27 10:35:00,9.6,9.6,9.58,9.6,87400.0,7.8357,7.8357,7.8193,7.8357,87400.0
2008-06-27 10:40:00,9.6,9.6,9.55,9.56,90200.0,7.8357,7.8357,7.7948,7.803,90200.0
2008-06-27 10:45:00,9.56,9.56,9.49,9.49,80200.0,7.803,7.803,7.7459,7.7459,80200.0
2008-06-27 10:50:00,9.49,9.5,9.48,9.5,43800.0,7.7459,7.754,7.7377,7.754,43800.0
2008-06-27 10:55:00,9.5,9.52,9.48,9.5,85200.0,7.754,7.7704,7.7377,7.754,85200.0
2008-06-27 11:00:00,9.5,9.51,9.5,9.51,27400.0,7.754,7.7622,7.754,7.7622,27400.0
2008-06-27 11:05:00,9.51,9.51,9.5,9.51,14500.0,7.7622,7.7622,7.754,7.7622,14500.0
2008-06-27 11:10:00,9.51,9.52,9.5,9.52,31600.0,7.7622,7.7704,7.754,7.7704,31600.0
2008-06-27 11:15:00,9.52,9.52,9.5,9.51,98800.0,7.7704,7.7704,7.754,7.7622,98800.0
2008-06-27 11:20:00,9.51,9.51,9.5,9.51,11000.0,7.7622,7.7622,7.754,7.7622,11000.0
2008-06-27 11:25:00,9.51,9.52,9.5,9.52,36000.0,7.7622,7.7704,7.754,7.7704,36000.0
2008-06-27 11:30:00,9.52,9.52,9.48,9.49,226600.0,7.7704,7.7704,7.7377,7.7459,226600.0
2008-06-27 11:35:00,9.49,9.5,9.48,9.5,49900.0,7.7459,7.754,7.7377,7.754,49900.0
2008-06-27 11:40:00,9.49,9.5,9.49,9.49,33000.0,7.7459,7.754,7.7459,7.7459,33000.0
2008-06-27 11:45:00,9.49,9.5,9.47,9.48,81800.0,7.7459,7.754,7.7295,7.7377,81800.0
2008-06-27 11:50:00,9.48,9.48,9.39,9.4,156900.0,7.7377,7.7377,7.6642,7.6724,156900.0
2008-06-27 11:55:00,9.4,9.41,9.39,9.41,83600.0,7.6724,7.6806,7.6642,7.6806,83600.0
2008-06-27 12:00:00,9.41,9.41,9.4,9.41,56200.0,7.6806,7.6806,7.6724,7.6806,56200.0
2008-06-27 12:05:00,9.41,9.42,9.4,9.41,125400.0,7.6806,7.6887,7.6724,7.6806,125400.0
2008-06-27 12:10:00,9.41,9.41,9.39,9.4,68500.0,7.6806,7.6806,7.6642,7.6724,68500.0
2008-06-27 12:15:00,9.4,9.41,9.39,9.41,61100.0,7.6724,7.6806,7.6642,7.6806,61100.0
2008-06-27 12:20:00,9.41,9.41,9.4,9.41,50400.0,7.6806,7.6806,7.6724,7.6806,50400.0
2008-06-27 12:25:00,9.41,9.46,9.41,9.45,136500.0,7.6806,7.7214,7.6806,7.7132,136500.0
2008-06-27 12:30:00,9.45,9.49,9.44,9.45,112000.0,7.7132,7.7459,7.7051,7.7132,112000.0
2008-06-27 12:35:00,9.45,9.45,9.42,9.42,37300.0,7.7132,7.7132,7.6887,7.6887,37300.0
2008-06-27 12:40:00,9.42,9.43,9.4,9.41,46600.0,7.6887,7.6969,7.6724,7.6806,46600.0
2008-06-27 12:45:00,9.4,9.41,9.38,9.4,71000.0,7.6724,7.6806,7.6561,7.6724,71000.0
2008-06-27 12:50:00,9.4,9.41,9.4,9.41,16100.0,7.6724,7.6806,7.6724,7.6806,16100.0
2008-06-27 12:55:00,9.41,9.41,9.39,9.4,43700.0,7.6806,7.6806,7.6642,7.6724,43700.0
2008-06-27 13:00:00,9.4,9.4,9.36,9.36,81400.0,7.6724,7.6724,7.6398,7.6398,81400.0
2008-06-27 13:05:00,9.36,9.39,9.35,9.37,77000.0,7.6398,7.6642,7.6316,7.6479,77000.0
2008-06-27 13:10:00,9.36,9.36,9.32,9.33,91900.0,7.6398,7.6398,7.6071,7.6153,91900.0
2008-06-27 13:15:00,9.32,9.33,9.31,9.32,67000.0,7.6071,7.6153,7.599,7.6071,67000.0
2008-06-27 13:20:00,9.32,9.36,9.32,9.35,102900.0,7.6071,7.6398,7.6071,7.6316,102900.0
2008-06-27 13:25:00,9.36,9.37,9.35,9.37,21900.0,7.6398,7.6479,7.6316,7.6479,21900.0
2008-06-27 13:30:00,9.37,9.37,9.36,9.37,18600.0,7.6479,7.6479,7.6398,7.6479,18600.0
2008-06-27 13:35:00,9.36,9.38,9.36,9.37,52300.0,7.6398,7.6561,7.6398,7.6479,52300.0
2008-06-27 13:40:00,9.38,9.39,9.37,9.38,69900.0,7.6561,7.6642,7.6479,7.6561,69900.0
2008-06-27 13:45:00,9.37,9.38,9.36,9.38,37700.0,7.6479,7.6561,7.6398,7.6561,37700.0
2008-06-27 13:50:00,9.38,9.39,9.37,9.38,34500.0,7.6561,7.6642,7.6479,7.6561,34500.0
2008-06-27 13:55:00,9.38,9.39,9.38,9.39,35600.0,7.6561,7.6642,7.6561,7.6642,35600.0
2008-06-27 14:00:00,9.39,9.4,9.38,9.39,62800.0,7.6642,7.6724,7.6561,7.6642,62800.0
2008-06-27 14:05:00,9.4,9.4,9.39,9.4,16900.0,7.6724,7.6724,7.6642,7.6724,16900.0
2008-06-27 14:10:00,9.39,9.43,9.38,9.43,84100.0,7.6642,7.6969,7.6561,7.6969,84100.0
2008-06-27 14:15:00,9.42,9.49,9.42,9.48,132400.0,7.6887,7.7459,7.6887,7.7377,132400.0
2008-06-27 14:20:00,9.47,9.49,9.41,9.44,140200.0,7.7295,7.7459,7.6806,7.7051,140200.0
2008-06-27 14:25:00,9.45,9.5,9.39,9.49,124500.0,7.7132,7.754,7.6642,7.7459,124500.0
2008-06-27 14:30:00,9.49,9.53,9.48,9.53,170100.0,7.7459,7.7785,7.7377,7.7785,170100.0
2008-06-27 14:35:00,9.52,9.53,9.48,9.49,66400.0,7.7704,7.7785,7.7377,7.7459,66400.0
2008-06-27 14:40:00,9.49,9.52,9.49,9.49,93200.0,7.7459,7.7704,7.7459,7.7459,93200.0
2008-06-27 14:45:00,9.5,9.54,9.49,9.54,54100.0,7.754,7.7867,7.7459,7.7867,54100.0
2008-06-27 14:50:00,9.53,9.54,9.51,9.52,80700.0,7.7785,7.7867,7.7622,7.7704,80700.0
2008-06-27 14:55:00,9.52,9.53,9.5,9.53,40000.0,7.7704,7.7785,7.754,7.7785,40000.0
2008-06-27 15:00:00,9.53,9.55,9.51,9.53,53300.0,7.7785,7.7948,7.7622,7.7785,53300.0
2008-06-27 15:05:00,9.54,9.58,9.53,9.57,40700.0,7.7867,7.8193,7.7785,7.8112,40700.0
2008-06-27 15:10:00,9.57,9.6,9.56,9.6,107700.0,7.8112,7.8357,7.803,7.8357,107700.0
2008-06-27 15:15:00,9.61,9.61,9.57,9.58,107100.0,7.8438,7.8438,7.8112,7.8193,107100.0
2008-06-27 15:20:00,9.58,9.6,9.56,9.57,137000.0,7.8193,7.8357,7.803,7.8112,137000.0
2008-06-27 15:25:00,9.57,9.57,9.54,9.57,173000.0,7.8112,7.8112,7.7867,7.8112,173000.0
2008-06-27 15:30:00,9.56,9.59,9.55,9.55,83000.0,7.803,7.8275,7.7948,7.7948,83000.0
2008-06-27 15:35:00,9.56,9.59,9.55,9.57,62000.0,7.803,7.8275,7.7948,7.8112,62000.0
2008-06-27 15:40:00,9.56,9.6,9.56,9.59,127700.0,7.803,7.8357,7.803,7.8275,127700.0
2008-06-27 15:45:00,9.59,9.59,9.57,9.57,59300.0,7.8275,7.8275,7.8112,7.8112,59300.0
2008-06-27 15:50:00,9.57,9.62,9.55,9.6,379900.0,7.8112,7.852,7.7948,7.8357,379900.0
2008-06-27 15:55:00,9.59,9.62,9.57,9.59,291200.0,7.8275,7.852,7.8112,7.8275,291200.0
2008-06-30 09:30:00,9.61,9.61,9.5,9.59,71600.0,7.8438,7.8438,7.754,7.8275,71600.0
2008-06-30 09:35:00,9.59,9.68,9.58,9.61,38700.0,7.8275,7.9009,7.8193,7.8438,38700.0
2008-06-30 09:40:00,9.61,9.66,9.6,9.65,79200.0,7.8438,7.8846,7.8357,7.8765,79200.0
2008-06-30 09:45:00,9.65,9.73,9.65,9.67,89000.0,7.8765,7.9418,7.8765,7.8928,89000.0
2008-06-30 09:50:00,9.67,9.67,9.63,9.64,54100.0,7.8928,7.8928,7.8601,7.8683,54100.0
2008-06-30 09:55:00,9.64,9.65,9.54,9.54,64500.0,7.8683,7.8765,7.7867,7.7867,64500.0
2008-06-30 10:00:00,9.55,9.63,9.54,9.57,132400.0,7.7948,7.8601,7.7867,7.8112,132400.0
2008-06-30 10:05:00,9.56,9.6,9.52,9.53,106000.0,7.803,7.8357,7.7704,7.7785,106000.0
2008-06-30 10:10:00,9.53,9.53,9.47,9.5,107800.0,7.7785,7.7785,7.7295,7.754,107800.0
2008-06-30 10:15:00,9.49,9.56,9.49,9.53,232700.0,7.7459,7.803,7.7459,7.7785,232700.0
2008-06-30 10:20:00,9.53,9.69,9.53,9.67,519300.0,7.7785,7.9091,7.7785,7.8928,519300.0
2008-06-30 10:25:00,9.66,9.74,9.66,9.73,162000.0,7.8846,7.9499,7.8846,7.9418,162000.0
2008-06-30 10:30:00,9.73,9.75,9.7,9.74,236800.0,7.9418,7.9581,7.9173,7.9499,236800.0
2008-06-30 10:35:00,9.75,9.78,9.73,9.78,178000.0,7.9581,7.9826,7.9418,7.9826,178000.0
2008-06-30 10:40:00,9.77,9.78,9.73,9.77,224700.0,7.9744,7.9826,7.9418,7.9744,224700.0
2008-06-30 10:45:00,9.76,9.78,9.76,9.78,42000.0,7.9662,7.9826,7.9662,7.9826,42000.0
2008-06-30 10:50:00,9.77,9.82,9.77,9.81,137400.0,7.9744,8.0152,7.9744,8.0071,137400.0
2008-06-30 10:55:00,9.8,9.83,9.8,9.83,139500.0,7.9989,8.0234,7.9989,8.0234,139500.0
2008-06-30 11:00:00,9.84,9.86,9.82,9.84,99400.0,8.0315,8.0479,8.0152,8.0315,99400.0
2008-06-30 11:05:00,9.85,9.86,9.84,9.86,90900.0,8.0397,8.0479,8.0315,8.0479,90900.0
2008-06-30 11:10:00,9.87,9.91,9.84,9.86,179200.0,8.056,8.0887,8.0315,8.0479,179200.0
2008-06-30 11:15:00,9.86,9.88,9.85,9.87,54500.0,8.0479,8.0642,8.0397,8.056,54500.0
2008-06-30 11:20:00,9.88,9.9,9.87,9.9,60500.0,8.0642,8.0805,8.056,8.0805,60500.0
2008-06-30 11:25:00,9.9,9.99,9.9,9.97,202300.0,8.0805,8.154,8.0805,8.1377,202300.0
2008-06-30 11:30:00,9.97,10.0,9.94,9.98,219200.0,8.1377,8.1621,8.1132,8.1458,219200.0
2008-06-30 11:35:00,9.99,10.0,9.95,9.98,124500.0,8.154,8.1621,8.1213,8.1458,124500.0
2008-06-30 11:40:00,9.98,9.99,9.94,9.94,73300.0,8.1458,8.154,8.1132,8.1132,73300.0
2008-06-30 11:45:00,9.94,9.95,9.89,9.93,58200.0,8.1132,8.1213,8.0724,8.105,58200.0
2008-06-30 11:50:00,9.93,10.0,9.93,10.0,52900.0,8.105,8.1621,8.105,8.1621,52900.0
2008-06-30 11:55:00,9.99,10.0,9.97,9.97,76800.0,8.154,8.1621,8.1377,8.1377,76800.0
2008-06-30 12:00:00,9.98,9.98,9.91,9.91,38600.0,8.1458,8.1458,8.0887,8.0887,38600.0
2008-06-30 12:05:00,9.92,9.92,9.91,9.92,18200.0,8.0968,8.0968,8.0887,8.0968,18200.0
2008-06-30 12:10:00,9.91,9.95,9.91,9.94,58200.0,8.0887,8.1213,8.0887,8.1132,58200.0
2008-06-30 12:15:00,9.94,9.96,9.94,9.95,33400.0,8.1132,8.1295,8.1132,8.1213,33400.0
2008-06-30 12:20:00,9.95,9.96,9.94,9.95,81800.0,8.1213,8.1295,8.1132,8.1213,81800.0
2008-06-30 12:25:00,9.95,9.97,9.95,9.95,28400.0,8.1213,8.1377,8.1213,8.1213,28400.0
2008-06-30 12:30:00,9.95,9.96,9.94,9.95,60900.0,8.1213,8.1295,8.1132,8.1213,60900.0
2008-06-30 12:35:00,9.95,9.96,9.95,9.95,37700.0,8.1213,8.1295,8.1213,8.1213,37700.0
2008-06-30 12:40:00,9.95,9.96,9.93,9.93,56300.0,8.1213,8.1295,8.105,8.105,56300.0
2008-06-30 12:45:00,9.93,9.96,9.93,9.95,86600.0,8.105,8.1295,8.105,8.1213,86600.0
2008-06-30 12:50:00,9.95,9.95,9.94,9.94,39000.0,8.1213,8.1213,8.1132,8.1132,39000.0
2008-06-30 12:55:00,9.94,9.97,9.94,9.95,74000.0,8.1132,8.1377,8.1132,8.1213,74000.0
2008-06-30 13:00:00,9.96,9.96,9.95,9.95,22400.0,8.1295,8.1295,8.1213,8.1213,22400.0
2008-06-30 13:05:00,9.95,9.96,9.94,9.95,64200.0,8.1213,8.1295,8.1132,8.1213,64200.0
2008-06-30 13:10:00,9.96,9.96,9.95,9.96,14700.0,8.1295,8.1295,8.1213,8.1295,14700.0
2008-06-30 13:15:00,9.95,9.98,9.94,9.98,103400.0,8.1213,8.1458,8.1132,8.1458,103400.0
2008-06-30 13:20:00,9.98,9.99,9.97,9.97,51600.0,8.1458,8.154,8.1377,8.1377,51600.0
2008-06-30 13:25:00,9.97,9.98,9.95,9.96,40300.0,8.1377,8.1458,8.1213,8.1295,40300.0
2008-06-30 13:30:00,9.95,9.96,9.95,9.95,26000.0,8.1213,8.1295,8.1213,8.1213,26000.0
2008-06-30 13:35:00,9.95,9.96,9.95,9.95,57300.0,8.1213,8.1295,8.1213,8.1213,57300.0
2008-06-30 13:40:00,9.95,9.96,9.94,9.95,59500.0,8.1213,8.1295,8.1132,8.1213,59500.0
2008-06-30 13:45:00,9.95,9.96,9.94,9.94,23900.0,8.1213,8.1295,8.1132,8.1132,23900.0
2008-06-30 13:50:00,9.94,9.95,9.92,9.93,156500.0,8.1132,8.1213,8.0968,8.105,156500.0
2008-06-30 13:55:00,9.92,9.97,9.92,9.97,123900.0,8.0968,8.1377,8.0968,8.1377,123900.0
2008-06-30 14:00:00,9.97,9.98,9.96,9.96,40300.0,8.1377,8.1458,8.1295,8.1295,40300.0
2008-06-30 14:05:00,9.97,9.97,9.96,9.96,36700.0,8.1377,8.1377,8.1295,8.1295,36700.0
2008-06-30 14:10:00,9.96,9.98,9.96,9.98,65700.0,8.1295,8.1458,8.1295,8.1458,65700.0
2008-06-30 14:15:00,9.97,9.98,9.97,9.97,11800.0,8.1377,8.1458,8.1377,8.1377,11800.0
2008-06-30 14:20:00,9.97,9.98,9.96,9.98,25100.0,8.1377,8.1458,8.1295,8.1458,25100.0
2008-06-30 14:25:00,9.97,9.99,9.95,9.98,98900.0,8.1377,8.154,8.1213,8.1458,98900.0
2008-06-30 14:30:00,9.99,9.99,9.97,9.98,100700.0,8.154,8.154,8.1377,8.1458,100700.0
2008-06-30 14:35:00,9.97,9.98,9.93,9.93,91600.0,8.1377,8.1458,8.105,8.105,91600.0
2008-06-30 14:40:00,9.94,9.96,9.94,9.94,235600.0,8.1132,8.1295,8.1132,8.1132,235600.0
2008-06-30 14:45:00,9.93,9.95,9.93,9.95,61300.0,8.105,8.1213,8.105,8.1213,61300.0
2008-06-30 14:50:00,9.94,9.95,9.94,9.94,57500.0,8.1132,8.1213,8.1132,8.1132,57500.0
2008-06-30 14:55:00,9.95,9.95,9.94,9.95,29100.0,8.1213,8.1213,8.1132,8.1213,29100.0
2008-06-30 15:00:00,9.94,9.95,9.94,9.94,87900.0,8.1132,8.1213,8.1132,8.1132,87900.0
2008-06-30 15:05:00,9.94,9.95,9.94,9.94,90100.0,8.1132,8.1213,8.1132,8.1132,90100.0
2008-06-30 15:10:00,9.94,9.95,9.94,9.95,137400.0,8.1132,8.1213,8.1132,8.1213,137400.0
2008-06-30 15:15:00,9.95,9.95,9.94,9.94,51000.0,8.1213,8.1213,8.1132,8.1132,51000.0
2008-06-30 15:20:00,9.95,9.95,9.94,9.94,74400.0,8.1213,8.1213,8.1132,8.1132,74400.0
2008-06-30 15:25:00,9.94,9.95,9.92,9.94,92800.0,8.1132,8.1213,8.0968,8.1132,92800.0
2008-06-30 15:30:00,9.93,9.94,9.92,9.93,93300.0,8.105,8.1132,8.0968,8.105,93300.0
2008-06-30 15:35:00,9.93,9.94,9.91,9.92,68900.0,8.105,8.1132,8.0887,8.0968,68900.0
2008-06-30 15:40:00,9.93,9.93,9.9,9.92,100300.0,8.105,8.105,8.0805,8.0968,100300.0
2008-06-30 15:45:00,9.91,9.92,9.88,9.89,195200.0,8.0887,8.0968,8.0642,8.0724,195200.0
2008-06-30 15:50:00,9.89,9.9,9.84,9.84,146500.0,8.0724,8.0805,8.0315,8.0315,146500.0
2008-06-30 15:55:00,9.84,9.95,9.84,9.87,784900.0,8.0315,8.1213,8.0315,8.056,784900.0
2008-07-01 09:30:00,9.7,9.74,9.57,9.63,190000.0,7.9173,7.9499,7.8112,7.8601,190000.0
2008-07-01 09:35:00,9.62,9.68,9.57,9.63,664000.0,7.852,7.9009,7.8112,7.8601,664000.0
2008-07-01 09:40:00,9.63,9.63,9.53,9.55,100500.0,7.8601,7.8601,7.7785,7.7948,100500.0
2008-07-01 09:45:00,9.55,9.6,9.45,9.46,265000.0,7.7948,7.8357,7.7132,7.7214,265000.0
2008-07-01 09:50:00,9.47,9.47,9.37,9.39,188100.0,7.7295,7.7295,7.6479,7.6642,188100.0
2008-07-01 09:55:00,9.39,9.39,9.31,9.32,296100.0,7.6642,7.6642,7.599,7.6071,296100.0
2008-07-01 10:00:00,9.32,9.36,9.31,9.33,311300.0,7.6071,7.6398,7.599,7.6153,311300.0
2008-07-01 10:05:00,9.33,9.35,9.26,9.34,366300.0,7.6153,7.6316,7.5581,7.6234,366300.0
2008-07-01 10:10:00,9.34,9.38,9.34,9.37,278300.0,7.6234,7.6561,7.6234,7.6479,278300.0
2008-07-01 10:15:00,9.37,9.42,9.35,9.4,136800.0,7.6479,7.6887,7.6316,7.6724,136800.0
2008-07-01 10:20:00,9.4,9.4,9.38,9.39,83100.0,7.6724,7.6724,7.6561,7.6642,83100.0
2008-07-01 10:25:00,9.39,9.44,9.39,9.42,141400.0,7.6642,7.7051,7.6642,7.6887,141400.0
2008-07-01 10:30:00,9.42,9.47,9.41,9.47,208800.0,7.6887,7.7295,7.6806,7.7295,208800.0
2008-07-01 10:35:00,9.47,9.52,9.46,9.52,172300.0,7.7295,7.7704,7.7214,7.7704,172300.0
2008-07-01 10:40:00,9.52,9.52,9.43,9.45,66000.0,7.7704,7.7704,7.6969,7.7132,66000.0
2008-07-01 10:45:00,9.45,9.5,9.44,9.49,103200.0,7.7132,7.754,7.7051,7.7459,103200.0
2008-07-01 10:50:00,9.49,9.51,9.48,9.49,69200.0,7.7459,7.7622,7.7377,7.7459,69200.0
2008-07-01 10:55:00,9.49,9.5,9.44,9.49,156000.0,7.7459,7.754,7.7051,7.7459,156000.0
2008-07-01 11:00:00,9.49,9.6,9.49,9.6,142500.0,7.7459,7.8357,7.7459,7.8357,142500.0
2008-07-01 11:05:00,9.59,9.61,9.56,9.61,277800.0,7.8275,7.8438,7.803,7.8438,277800.0
2008-07-01 11:10:00,9.61,9.61,9.57,9.58,109500.0,7.8438,7.8438,7.8112,7.8193,109500.0
2008-07-01 11:15:00,9.58,9.58,9.53,9.53,32000.0,7.8193,7.8193,7.7785,7.7785,32000.0
2008-07-01 11:20:00,9.53,9.54,9.51,9.52,48600.0,7.7785,7.7867,7.7622,7.7704,48600.0
2008-07-01 11:25:00,9.52,9.53,9.5,9.5,88800.0,7.7704,7.7785,7.754,7.754,88800.0
2008-07-01 11:30:00,9.5,9.56,9.49,9.56,90900.0,7.754,7.803,7.7459,7.803,90900.0
2008-07-01 11:35:00,9.55,9.57,9.54,9.56,58100.0,7.7948,7.8112,7.7867,7.803,58100.0
2008-07-01 11:40:00,9.56,9.56,9.49,9.49,57500.0,7.803,7.803,7.7459,7.7459,57500.0
2008-07-01 11:45:00,9.49,9.52,9.49,9.51,88000.0,7.7459,7.7704,7.7459,7.7622,88000.0
2008-07-01 11:50:00,9.51,9.52,9.5,9.5,30200.0,7.7622,7.7704,7.754,7.754,30200.0
2008-07-01 11:55:00,9.5,9.5,9.45,9.47,176900.0,7.754,7.754,7.7132,7.7295,176900.0
2008-07-01 12:00:00,9.47,9.49,9.45,9.45,191800.0,7.7295,7.7459,7.7132,7.7132,191800.0
2008-07-01 12:05:00,9.45,9.48,9.43,9.48,79400.0,7.7132,7.7377,7.6969,7.7377,79400.0
2008-07-01 12:10:00,9.47,9.48,9.39,9.4,349000.0,7.7295,7.7377,7.6642,7.6724,349000.0
2008-07-01 12:15:00,9.4,9.43,9.33,9.37,272700.0,7.6724,7.6969,7.6153,7.6479,272700.0
2008-07-01 12:20:00,9.37,9.41,9.35,9.35,197800.0,7.6479,7.6806,7.6316,7.6316,197800.0
2008-07-01 12:25:00,9.36,9.36,9.32,9.35,83100.0,7.6398,7.6398,7.6071,7.6316,83100.0
2008-07-01 12:30:00,9.36,9.36,9.3,9.31,166000.0,7.6398,7.6398,7.5908,7.599,166000.0
2008-07-01 12:35:00,9.31,9.35,9.31,9.34,98800.0,7.599,7.6316,7.599,7.6234,98800.0
2008-07-01 12:40:00,9.34,9.37,9.33,9.33,42600.0,7.6234,7.6479,7.6153,7.6153,42600.0
2008-07-01 12:45:00,9.33,9.35,9.3,9.33,96500.0,7.6153,7.6316,7.5908,7.6153,96500.0
2008-07-01 12:50:00,9.33,9.34,9.32,9.34,16200.0,7.6153,7.6234,7.6071,7.6234,16200.0
2008-07-01 12:55:00,9.34,9.37,9.34,9.35,69300.0,7.6234,7.6479,7.6234,7.6316,69300.0
2008-07-01 13:00:00,9.34,9.36,9.34,9.35,28800.0,7.6234,7.6398,7.6234,7.6316,28800.0
2008-07-01 13:05:00,9.35,9.36,9.33,9.33,67700.0,7.6316,7.6398,7.6153,7.6153,67700.0
2008-07-01 13:10:00,9.33,9.36,9.33,9.35,57000.0,7.6153,7.6398,7.6153,7.6316,57000.0
2008-07-01 13:15:00,9.36,9.39,9.35,9.38,117900.0,7.6398,7.6642,7.6316,7.6561,117900.0
2008-07-01 13:20:00,9.39,9.44,9.38,9.43,66000.0,7.6642,7.7051,7.6561,7.6969,66000.0
2008-07-01 13:25:00,9.43,9.43,9.4,9.41,38600.0,7.6969,7.6969,7.6724,7.6806,38600.0
2008-07-01 13:30:00,9.4,9.4,9.37,9.38,62600.0,7.6724,7.6724,7.6479,7.6561,62600.0
2008-07-01 13:35:00,9.38,9.38,9.33,9.33,74900.0,7.6561,7.6561,7.6153,7.6153,74900.0
2008-07-01 13:40:00,9.34,9.36,9.33,9.34,107000.0,7.6234,7.6398,7.6153,7.6234,107000.0
2008-07-01 13:45:00,9.35,9.39,9.34,9.39,100500.0,7.6316,7.6642,7.6234,7.6642,100500.0
2008-07-01 13:50:00,9.39,9.42,9.39,9.41,76800.0,7.6642,7.6887,7.6642,7.6806,76800.0
2008-07-01 13:55:00,9.41,9.45,9.4,9.45,122300.0,7.6806,7.7132,7.6724,7.7132,122300.0
2008-07-01 14:00:00,9.44,9.45,9.39,9.39,129600.0,7.7051,7.7132,7.6642,7.6642,129600.0
2008-07-01 14:05:00,9.4,9.44,9.39,9.44,87700.0,7.6724,7.7051,7.6642,7.7051,87700.0
2008-07-01 14:10:00,9.44,9.47,9.43,9.44,90300.0,7.7051,7.7295,7.6969,7.7051,90300.0
2008-07-01 14:15:00,9.44,9.47,9.43,9.47,69800.0,7.7051,7.7295,7.6969,7.7295,69800.0
2008-07-01 14:20:00,9.47,9.48,9.39,9.4,318600.0,7.7295,7.7377,7.6642,7.6724,318600.0
2008-07-01 14:25:00,9.4,9.42,9.37,9.39,141200.0,7.6724,7.6887,7.6479,7.6642,141200.0
2008-07-01 14:30:00,9.39,9.42,9.39,9.4,85900.0,7.6642,7.6887,7.6642,7.6724,85900.0
2008-07-01 14:35:00,9.4,9.43,9.38,9.42,101100.0,7.6724,7.6969,7.6561,7.6887,101100.0
2008-07-01 14:40:00,9.42,9.44,9.39,9.43,197500.0,7.6887,7.7051,7.6642,7.6969,197500.0
2008-07-01 14:45:00,9.43,9.45,9.39,9.41,214900.0,7.6969,7.7132,7.6642,7.6806,214900.0
2008-07-01 14:50:00,9.41,9.46,9.37,9.4,161100.0,7.6806,7.7214,7.6479,7.6724,161100.0
2008-07-01 14:55:00,9.4,9.41,9.38,9.38,153600.0,7.6724,7.6806,7.6561,7.6561,153600.0
2008-07-01 15:00:00,9.39,9.4,9.37,9.4,57600.0,7.6642,7.6724,7.6479,7.6724,57600.0
2008-07-01 15:05:00,9.4,9.43,9.38,9.43,82100.0,7.6724,7.6969,7.6561,7.6969,82100.0
2008-07-01 15:10:00,9.42,9.44,9.42,9.43,61200.0,7.6887,7.7051,7.6887,7.6969,61200.0
2008-07-01 15:15:00,9.43,9.44,9.38,9.39,89800.0,7.6969,7.7051,7.6561,7.6642,89800.0
2008-07-01 15:20:00,9.39,9.41,9.37,9.41,75200.0,7.6642,7.6806,7.6479,7.6806,75200.0
2008-07-01 15:25:00,9.41,9.43,9.39,9.4,156300.0,7.6806,7.6969,7.6642,7.6724,156300.0
2008-07-01 15:30:00,9.41,9.42,9.39,9.39,125100.0,7.6806,7.6887,7.6642,7.6642,125100.0
2008-07-01 15:35:00,9.4,9.42,9.39,9.4,89100.0,7.6724,7.6887,7.6642,7.6724,89100.0
2008-07-01 15:40:00,9.39,9.41,9.37,9.37,153900.0,7.6642,7.6806,7.6479,7.6479,153900.0
2008-07-01 15:45:00,9.37,9.38,9.34,9.36,151300.0,7.6479,7.6561,7.6234,7.6398,151300.0
2008-07-01 15:50:00,9.36,9.41,9.35,9.41,212400.0,7.6398,7.6806,7.6316,7.6806,212400.0
2008-07-01 15:55:00,9.41,9.41,9.37,9.4,222300.0,7.6806,7.6806,7.6479,7.6724,222300.0
2008-07-02 09:30:00,9.7,9.73,9.67,9.72,524600.0,7.9173,7.9418,7.8928,7.9336,524600.0
2008-07-02 09:35:00,9.72,9.75,9.7,9.74,357700.0,7.9336,7.9581,7.9173,7.9499,357700.0
2008-07-02 09:40:00,9.74,9.84,9.73,9.75,300800.0,7.9499,8.0315,7.9418,7.9581,300800.0
2008-07-02 09:45:00,9.75,10.0,9.73,9.95,449900.0,7.9581,8.1621,7.9418,8.1213,449900.0
2008-07-02 09:50:00,9.95,9.96,9.89,9.89,206400.0,8.1213,8.1295,8.0724,8.0724,206400.0
2008-07-02 09:55:00,9.89,9.95,9.86,9.95,218400.0,8.0724,8.1213,8.0479,8.1213,218400.0
2008-07-02 10:00:00,9.95,9.96,9.88,9.95,272300.0,8.1213,8.1295,8.0642,8.1213,272300.0
2008-07-02 10:05:00,9.95,9.97,9.91,9.93,310100.0,8.1213,8.1377,8.0887,8.105,310100.0
2008-07-02 10:10:00,9.92,10.03,9.91,9.98,687800.0,8.0968,8.1866,8.0887,8.1458,687800.0
2008-07-02 10:15:00,9.98,10.04,9.97,10.04,226400.0,8.1458,8.1948,8.1377,8.1948,226400.0
2008-07-02 10:20:00,10.03,10.25,10.02,10.25,630300.0,8.1866,8.3662,8.1785,8.3662,630300.0
2008-07-02 10:25:00,10.24,10.26,10.18,10.23,210000.0,8.358,8.3744,8.3091,8.3499,210000.0
2008-07-02 10:30:00,10.23,10.26,10.12,10.12,222800.0,8.3499,8.3744,8.2601,8.2601,222800.0
2008-07-02 10:35:00,10.12,10.2,10.08,10.18,264800.0,8.2601,8.3254,8.2274,8.3091,264800.0
2008-07-02 10:40:00,10.18,10.18,10.1,10.14,156900.0,8.3091,8.3091,8.2438,8.2764,156900.0
2008-07-02 10:45:00,10.14,10.16,10.13,10.15,118400.0,8.2764,8.2927,8.2682,8.2846,118400.0
2008-07-02 10:50:00,10.15,10.15,10.08,10.13,101800.0,8.2846,8.2846,8.2274,8.2682,101800.0
2008-07-02 10:55:00,10.12,10.13,10.1,10.11,84100.0,8.2601,8.2682,8.2438,8.2519,84100.0
2008-07-02 11:00:00,10.1,10.12,9.95,9.99,249500.0,8.2438,8.2601,8.1213,8.154,249500.0
2008-07-02 11:05:00,9.99,10.01,9.96,9.97,136700.0,8.154,8.1703,8.1295,8.1377,136700.0
2008-07-02 11:10:00,9.98,10.0,9.98,9.99,129700.0,8.1458,8.1621,8.1458,8.154,129700.0
2008-07-02 11:15:00,10.0,10.01,9.97,9.99,198600.0,8.1621,8.1703,8.1377,8.154,198600.0
2008-07-02 11:20:00,9.99,10.0,9.94,9.94,109900.0,8.154,8.1621,8.1132,8.1132,109900.0
2008-07-02 11:25:00,9.94,9.97,9.92,9.94,88300.0,8.1132,8.1377,8.0968,8.1132,88300.0
2008-07-02 11:30:00,9.95,9.97,9.9,9.91,104200.0,8.1213,8.1377,8.0805,8.0887,104200.0
2008-07-02 11:35:00,9.92,9.96,9.9,9.94,112700.0,8.0968,8.1295,8.0805,8.1132,112700.0
2008-07-02 11:40:00,9.94,9.96,9.91,9.91,94900.0,8.1132,8.1295,8.0887,8.0887,94900.0
2008-07-02 11:45:00,9.92,9.96,9.9,9.96,124100.0,8.0968,8.1295,8.0805,8.1295,124100.0
2008-07-02 11:50:00,9.96,9.97,9.91,9.92,55400.0,8.1295,8.1377,8.0887,8.0968,55400.0
2008-07-02 11:55:00,9.92,9.98,9.91,9.98,83700.0,8.0968,8.1458,8.0887,8.1458,83700.0
2008-07-02 12:00:00,9.98,10.05,9.97,10.04,87900.0,8.1458,8.2029,8.1377,8.1948,87900.0
2008-07-02 12:05:00,10.04,10.04,9.96,9.98,57500.0,8.1948,8.1948,8.1295,8.1458,57500.0
2008-07-02 12:10:00,9.98,9.99,9.96,9.97,85900.0,8.1458,8.154,8.1295,8.1377,85900.0
2008-07-02 12:15:00,9.97,9.98,9.96,9.98,32400.0,8.1377,8.1458,8.1295,8.1458,32400.0
2008-07-02 12:20:00,9.97,9.98,9.96,9.96,64100.0,8.1377,8.1458,8.1295,8.1295,64100.0
2008-07-02 12:25:00,9.97,9.97,9.9,9.94,133400.0,8.1377,8.1377,8.0805,8.1132,133400.0
2008-07-02 12:30:00,9.93,9.94,9.93,9.94,28900.0,8.105,8.1132,8.105,8.1132,28900.0
2008-07-02 12:35:00,9.93,9.98,9.9,9.92,188800.0,8.105,8.1458,8.0805,8.0968,188800.0
2008-07-02 12:40:00,9.93,10.0,9.92,9.97,46100.0,8.105,8.1621,8.0968,8.1377,46100.0
2008-07-02 12:45:00,9.97,9.98,9.96,9.98,17300.0,8.1377,8.1458,8.1295,8.1458,17300.0
2008-07-02 12:50:00,9.99,10.0,9.98,10.0,26100.0,8.154,8.1621,8.1458,8.1621,26100.0
2008-07-02 12:55:00,9.99,10.0,9.95,9.97,68300.0,8.154,8.1621,8.1213,8.1377,68300.0
2008-07-02 13:00:00,9.97,9.98,9.95,9.95,43300.0,8.1377,8.1458,8.1213,8.1213,43300.0
2008-07-02 13:05:00,9.95,9.95,9.91,9.93,53500.0,8.1213,8.1213,8.0887,8.105,53500.0
2008-07-02 13:10:00,9.92,9.96,9.91,9.96,59300.0,8.0968,8.1295,8.0887,8.1295,59300.0
2008-07-02 13:15:00,9.97,9.98,9.94,9.98,53300.0,8.1377,8.1458,8.1132,8.1458,53300.0
2008-07-02 13:20:00,9.97,9.99,9.94,9.99,76000.0,8.1377,8.154,8.1132,8.154,76000.0
2008-07-02 13:25:00,9.98,10.0,9.95,10.0,41500.0,8.1458,8.1621,8.1213,8.1621,41500.0
2008-07-02 13:30:00,9.99,10.0,9.97,9.98,49400.0,8.154,8.1621,8.1377,8.1458,49400.0
2008-07-02 13:35:00,9.98,9.99,9.95,9.95,91300.0,8.1458,8.154,8.1213,8.1213,91300.0
2008-07-02 13:40:00,9.96,10.03,9.95,10.03,111400.0,8.1295,8.1866,8.1213,8.1866,111400.0
2008-07-02 13:45:00,10.03,10.06,9.96,10.02,133400.0,8.1866,8.2111,8.1295,8.1785,133400.0
2008-07-02 13:50:00,10.02,10.08,10.0,10.08,49800.0,8.1785,8.2274,8.1621,8.2274,49800.0
2008-07-02 13:55:00,10.08,10.08,10.04,10.06,85300.0,8.2274,8.2274,8.1948,8.2111,85300.0
2008-07-02 14:00:00,10.07,10.08,10.04,10.05,48400.0,8.2193,8.2274,8.1948,8.2029,48400.0
2008-07-02 14:05:00,10.05,10.07,10.04,10.06,72900.0,8.2029,8.2193,8.1948,8.2111,72900.0
2008-07-02 14:10:00,10.05,10.06,10.04,10.04,33900.0,8.2029,8.2111,8.1948,8.1948,33900.0
2008-07-02 14:15:00,10.04,10.1,10.04,10.1,101400.0,8.1948,8.2438,8.1948,8.2438,101400.0
2008-07-02 14:20:00,10.09,10.1,9.98,10.0,191000.0,8.2356,8.2438,8.1458,8.1621,191000.0
2008-07-02 14:25:00,10.01,10.01,9.96,9.99,177700.0,8.1703,8.1703,8.1295,8.154,177700.0
2008-07-02 14:30:00,9.99,10.01,9.97,9.99,102900.0,8.154,8.1703,8.1377,8.154,102900.0
2008-07-02 14:35:00,9.99,9.99,9.93,9.95,102200.0,8.154,8.154,8.105,8.1213,102200.0
2008-07-02 14:40:00,9.95,9.99,9.92,9.97,109300.0,8.1213,8.154,8.0968,8.1377,109300.0
2008-07-02 14:45:00,9.96,9.97,9.93,9.95,96400.0,8.1295,8.1377,8.105,8.1213,96400.0
2008-07-02 14:50:00,9.95,9.96,9.89,9.93,154000.0,8.1213,8.1295,8.0724,8.105,154000.0
2008-07-02 14:55:00,9.93,9.95,9.89,9.91,237000.0,8.105,8.1213,8.0724,8.0887,237000.0
2008-07-02 15:00:00,9.91,10.0,9.88,9.93,191700.0,8.0887,8.1621,8.0642,8.105,191700.0
2008-07-02 15:05:00,9.93,9.94,9.84,9.88,273900.0,8.105,8.1132,8.0315,8.0642,273900.0
2008-07-02 15:10:00,9.87,9.92,9.86,9.9,149700.0,8.056,8.0968,8.0479,8.0805,149700.0
2008-07-02 15:15:00,9.9,9.94,9.89,9.91,165100.0,8.0805,8.1132,8.0724,8.0887,165100.0
2008-07-02 15:20:00,9.9,9.95,9.9,9.94,162100.0,8.0805,8.1213,8.0805,8.1132,162100.0
2008-07-02 15:25:00,9.94,9.97,9.9,9.92,289200.0,8.1132,8.1377,8.0805,8.0968,289200.0
2008-07-02 15:30:00,9.92,9.93,9.9,9.9,163900.0,8.0968,8.105,8.0805,8.0805,163900.0
2008-07-02 15:35:00,9.9,9.91,9.87,9.89,142500.0,8.0805,8.0887,8.056,8.0724,142500.0
2008-07-02 15:40:00,9.89,9.89,9.83,9.84,170300.0,8.0724,8.0724,8.0234,8.0315,170300.0
2008-07-02 15:45:00,9.84,9.87,9.78,9.8,216100.0,8.0315,8.056,7.9826,7.9989,216100.0
2008-07-02 15:50:00,9.8,9.89,9.8,9.86,246200.0,7.9989,8.0724,7.9989,8.0479,246200.0
2008-07-02 15:55:00,9.86,9.87,9.82,9.86,189200.0,8.0479,8.056,8.0152,8.0479,189200.0
2008-07-03 09:30:00,9.86,9.89,9.7,9.71,77800.0,8.0479,8.0724,7.9173,7.9254,77800.0
2008-07-03 09:35:00,9.71,9.72,9.67,9.67,62900.0,7.9254,7.9336,7.8928,7.8928,62900.0
2008-07-03 09:40:00,9.68,9.68,9.6,9.6,90500.0,7.9009,7.9009,7.8357,7.8357,90500.0
2008-07-03 09:45:00,9.58,9.6,9.52,9.55,328000.0,7.8193,7.8357,7.7704,7.7948,328000.0
2008-07-03 09:50:00,9.55,9.6,9.54,9.6,136100.0,7.7948,7.8357,7.7867,7.8357,136100.0
2008-07-03 09:55:00,9.6,9.71,9.58,9.71,105300.0,7.8357,7.9254,7.8193,7.9254,105300.0
2008-07-03 10:00:00,9.7,9.71,9.65,9.69,175100.0,7.9173,7.9254,7.8765,7.9091,175100.0
2008-07-03 10:05:00,9.68,9.72,9.67,9.7,158000.0,7.9009,7.9336,7.8928,7.9173,158000.0
2008-07-03 10:10:00,9.7,9.73,9.69,9.72,112400.0,7.9173,7.9418,7.9091,7.9336,112400.0
2008-07-03 10:15:00,9.72,9.77,9.69,9.77,64100.0,7.9336,7.9744,7.9091,7.9744,64100.0
2008-07-03 10:20:00,9.76,9.79,9.73,9.77,98700.0,7.9662,7.9907,7.9418,7.9744,98700.0
2008-07-03 10:25:00,9.76,9.78,9.73,9.77,162500.0,7.9662,7.9826,7.9418,7.9744,162500.0
2008-07-03 10:30:00,9.78,9.87,9.78,9.85,191300.0,7.9826,8.056,7.9826,8.0397,191300.0
2008-07-03 10:35:00,9.85,9.93,9.84,9.9,69200.0,8.0397,8.105,8.0315,8.0805,69200.0
2008-07-03 10:40:00,9.9,9.9,9.84,9.84,69100.0,8.0805,8.0805,8.0315,8.0315,69100.0
2008-07-03 10:45:00,9.84,9.95,9.78,9.95,109000.0,8.0315,8.1213,7.9826,8.1213,109000.0
2008-07-03 10:50:00,9.94,9.98,9.89,9.92,106700.0,8.1132,8.1458,8.0724,8.0968,106700.0
2008-07-03 10:55:00,9.92,9.92,9.86,9.86,75000.0,8.0968,8.0968,8.0479,8.0479,75000.0
2008-07-03 11:00:00,9.87,9.95,9.87,9.88,70300.0,8.056,8.1213,8.056,8.0642,70300.0
2008-07-03 11:05:00,9.88,9.89,9.86,9.87,94200.0,8.0642,8.0724,8.0479,8.056,94200.0
2008-07-03 11:10:00,9.87,9.89,9.85,9.88,86700.0,8.056,8.0724,8.0397,8.0642,86700.0
2008-07-03 11:15:00,9.88,9.88,9.83,9.86,40800.0,8.0642,8.0642,8.0234,8.0479,40800.0
2008-07-03 11:20:00,9.85,9.86,9.83,9.85,74100.0,8.0397,8.0479,8.0234,8.0397,74100.0
2008-07-03 11:25:00,9.85,9.86,9.85,9.86,63700.0,8.0397,8.0479,8.0397,8.0479,63700.0
2008-07-03 11:30:00,9.86,9.89,9.85,9.86,120400.0,8.0479,8.0724,8.0397,8.0479,120400.0
2008-07-03 11:35:00,9.85,9.86,9.84,9.85,41800.0,8.0397,8.0479,8.0315,8.0397,41800.0
2008-07-03 11:40:00,9.84,9.85,9.82,9.82,38100.0,8.0315,8.0397,8.0152,8.0152,38100.0
2008-07-03 11:45:00,9.83,9.88,9.82,9.86,70600.0,8.0234,8.0642,8.0152,8.0479,70600.0
2008-07-03 11:50:00,9.87,9.91,9.86,9.88,74000.0,8.056,8.0887,8.0479,8.0642,74000.0
2008-07-03 11:55:00,9.88,9.91,9.87,9.87,50900.0,8.0642,8.0887,8.056,8.056,50900.0
2008-07-03 12:00:00,9.88,9.88,9.85,9.86,31500.0,8.0642,8.0642,8.0397,8.0479,31500.0
2008-07-03 12:05:00,9.85,9.86,9.81,9.82,32100.0,8.0397,8.0479,8.0071,8.0152,32100.0
2008-07-03 12:10:00,9.81,9.82,9.74,9.77,177700.0,8.0071,8.0152,7.9499,7.9744,177700.0
2008-07-03 12:15:00,9.77,9.8,9.77,9.8,54300.0,7.9744,7.9989,7.9744,7.9989,54300.0
2008-07-03 12:20:00,9.8,9.8,9.79,9.8,24900.0,7.9989,7.9989,7.9907,7.9989,24900.0
2008-07-03 12:25:00,9.8,9.82,9.8,9.82,137000.0,7.9989,8.0152,7.9989,8.0152,137000.0
2008-07-03 12:30:00,9.81,9.82,9.73,9.74,95000.0,8.0071,8.0152,7.9418,7.9499,95000.0
2008-07-03 12:35:00,9.75,9.8,9.74,9.76,167700.0,7.9581,7.9989,7.9499,7.9662,167700.0
2008-07-03 12:40:00,9.76,9.77,9.72,9.74,117900.0,7.9662,7.9744,7.9336,7.9499,117900.0
2008-07-03 12:45:00,9.74,9.76,9.71,9.74,136500.0,7.9499,7.9662,7.9254,7.9499,136500.0
2008-07-03 12:50:00,9.74,9.74,9.71,9.73,143300.0,7.9499,7.9499,7.9254,7.9418,143300.0
2008-07-03 12:55:00,9.74,9.74,9.68,9.68,136800.0,7.9499,7.9499,7.9009,7.9009,136800.0
2008-07-07 09:30:00,9.78,9.96,9.7,9.94,76900.0,7.9826,8.1295,7.9173,8.1132,76900.0
2008-07-07 09:35:00,9.93,9.98,9.91,9.94,66300.0,8.105,8.1458,8.0887,8.1132,66300.0
2008-07-07 09:40:00,9.94,10.08,9.94,10.05,159700.0,8.1132,8.2274,8.1132,8.2029,159700.0
2008-07-07 09:45:00,10.05,10.09,9.99,10.05,56700.0,8.2029,8.2356,8.154,8.2029,56700.0
2008-07-07 09:50:00,10.05,10.06,10.0,10.01,71200.0,8.2029,8.2111,8.1621,8.1703,71200.0
2008-07-07 09:55:00,10.01,10.05,10.01,10.05,43900.0,8.1703,8.2029,8.1703,8.2029,43900.0
2008-07-07 10:00:00,10.05,10.05,9.97,9.99,70400.0,8.2029,8.2029,8.1377,8.154,70400.0
2008-07-07 10:05:00,9.99,10.01,9.97,9.98,57200.0,8.154,8.1703,8.1377,8.1458,57200.0
2008-07-07 10:10:00,9.98,10.0,9.97,9.98,19000.0,8.1458,8.1621,8.1377,8.1458,19000.0
2008-07-07 10:15:00,9.97,9.98,9.95,9.95,46800.0,8.1377,8.1458,8.1213,8.1213,46800.0
2008-07-07 10:20:00,9.95,9.97,9.93,9.97,68600.0,8.1213,8.1377,8.105,8.1377,68600.0
2008-07-07 10:25:00,9.97,9.97,9.96,9.96,23100.0,8.1377,8.1377,8.1295,8.1295,23100.0
2008-07-07 10:30:00,9.97,10.01,9.97,10.0,56300.0,8.1377,8.1703,8.1377,8.1621,56300.0
2008-07-07 10:35:00,10.0,10.04,9.99,10.01,61200.0,8.1621,8.1948,8.154,8.1703,61200.0
2008-07-07 10:40:00,10.0,10.01,10.0,10.0,19700.0,8.1621,8.1703,8.1621,8.1621,19700.0
2008-07-07 10:45:00,10.0,10.02,10.0,10.02,16600.0,8.1621,8.1785,8.1621,8.1785,16600.0
2008-07-07 10:50:00,10.02,10.05,10.01,10.05,46900.0,8.1785,8.2029,8.1703,8.2029,46900.0
2008-07-07 10:55:00,10.06,10.06,10.03,10.04,27500.0,8.2111,8.2111,8.1866,8.1948,27500.0
2008-07-07 11:00:00,10.05,10.09,10.04,10.09,40600.0,8.2029,8.2356,8.1948,8.2356,40600.0
2008-07-07 11:05:00,10.09,10.09,10.04,10.04,78300.0,8.2356,8.2356,8.1948,8.1948,78300.0
2008-07-07 11:10:00,10.04,10.05,10.02,10.03,63300.0,8.1948,8.2029,8.1785,8.1866,63300.0
2008-07-07 11:15:00,10.03,10.04,9.99,10.0,68400.0,8.1866,8.1948,8.154,8.1621,68400.0
2008-07-07 11:20:00,10.0,10.01,9.97,9.98,42400.0,8.1621,8.1703,8.1377,8.1458,42400.0
2008-07-07 11:25:00,9.97,9.99,9.97,9.98,48900.0,8.1377,8.154,8.1377,8.1458,48900.0
2008-07-07 11:30:00,9.99,10.01,9.97,9.97,50400.0,8.154,8.1703,8.1377,8.1377,50400.0
2008-07-07 11:35:00,9.98,10.01,9.97,10.01,43100.0,8.1458,8.1703,8.1377,8.1703,43100.0
2008-07-07 11:40:00,10.01,10.02,9.96,9.96,52400.0,8.1703,8.1785,8.1295,8.1295,52400.0
2008-07-07 11:45:00,9.97,10.02,9.96,10.0,100300.0,8.1377,8.1785,8.1295,8.1621,100300.0
2008-07-07 11:50:00,10.0,10.04,10.0,10.03,49100.0,8.1621,8.1948,8.1621,8.1866,49100.0
2008-07-07 11:55:00,10.03,10.05,10.02,10.02,44800.0,8.1866,8.2029,8.1785,8.1785,44800.0
2008-07-07 12:00:00,10.03,10.03,10.02,10.02,4600.0,8.1866,8.1866,8.1785,8.1785,4600.0
2008-07-07 12:05:00,10.02,10.03,10.02,10.02,22700.0,8.1785,8.1866,8.1785,8.1785,22700.0
2008-07-07 12:10:00,10.02,10.03,10.0,10.0,72600.0,8.1785,8.1866,8.1621,8.1621,72600.0
2008-07-07 12:15:00,10.0,10.01,9.95,9.96,97000.0,8.1621,8.1703,8.1213,8.1295,97000.0
2008-07-07 12:20:00,9.95,9.96,9.9,9.95,91800.0,8.1213,8.1295,8.0805,8.1213,91800.0
2008-07-07 12:25:00,9.95,9.97,9.9,9.9,36700.0,8.1213,8.1377,8.0805,8.0805,36700.0
2008-07-07 12:30:00,9.9,9.97,9.89,9.96,95000.0,8.0805,8.1377,8.0724,8.1295,95000.0
2008-07-07 12:35:00,9.97,9.97,9.92,9.94,49500.0,8.1377,8.1377,8.0968,8.1132,49500.0
2008-07-07 12:40:00,9.94,9.96,9.92,9.95,57600.0,8.1132,8.1295,8.0968,8.1213,57600.0
2008-07-07 12:45:00,9.95,9.96,9.93,9.93,15800.0,8.1213,8.1295,8.105,8.105,15800.0
2008-07-07 12:50:00,9.93,9.95,9.92,9.92,36600.0,8.105,8.1213,8.0968,8.0968,36600.0
2008-07-07 12:55:00,9.92,9.92,9.82,9.82,55500.0,8.0968,8.0968,8.0152,8.0152,55500.0
2008-07-07 13:00:00,9.82,9.86,9.77,9.85,102800.0,8.0152,8.0479,7.9744,8.0397,102800.0
2008-07-07 13:05:00,9.85,9.86,9.81,9.85,31100.0,8.0397,8.0479,8.0071,8.0397,31100.0
2008-07-07 13:10:00,9.85,9.87,9.82,9.83,30600.0,8.0397,8.056,8.0152,8.0234,30600.0
2008-07-07 13:15:00,9.84,9.88,9.83,9.85,34500.0,8.0315,8.0642,8.0234,8.0397,34500.0
2008-07-07 13:20:00,9.85,9.86,9.82,9.83,32100.0,8.0397,8.0479,8.0152,8.0234,32100.0
2008-07-07 13:25:00,9.84,9.85,9.81,9.82,32000.0,8.0315,8.0397,8.0071,8.0152,32000.0
2008-07-07 13:30:00,9.82,9.87,9.81,9.83,80600.0,8.0152,8.056,8.0071,8.0234,80600.0
2008-07-07 13:35:00,9.83,9.83,9.78,9.79,96600.0,8.0234,8.0234,7.9826,7.9907,96600.0
2008-07-07 13:40:00,9.8,9.82,9.76,9.77,55300.0,7.9989,8.0152,7.9662,7.9744,55300.0
2008-07-07 13:45:00,9.77,9.8,9.76,9.78,38400.0,7.9744,7.9989,7.9662,7.9826,38400.0
2008-07-07 13:50:00,9.77,9.79,9.75,9.77,60900.0,7.9744,7.9907,7.9581,7.9744,60900.0
2008-07-07 13:55:00,9.77,9.81,9.76,9.77,151300.0,7.9744,8.0071,7.9662,7.9744,151300.0
2008-07-07 14:00:00,9.76,9.78,9.75,9.77,54000.0,7.9662,7.9826,7.9581,7.9744,54000.0
2008-07-07 14:05:00,9.76,9.77,9.72,9.73,65100.0,7.9662,7.9744,7.9336,7.9418,65100.0
2008-07-07 14:10:00,9.73,9.77,9.7,9.75,68300.0,7.9418,7.9744,7.9173,7.9581,68300.0
2008-07-07 14:15:00,9.76,9.81,9.73,9.79,61200.0,7.9662,8.0071,7.9418,7.9907,61200.0
2008-07-07 14:20:00,9.79,9.84,9.79,9.82,92300.0,7.9907,8.0315,7.9907,8.0152,92300.0
2008-07-07 14:25:00,9.82,9.83,9.79,9.83,121400.0,8.0152,8.0234,7.9907,8.0234,121400.0
2008-07-07 14:30:00,9.83,9.86,9.82,9.86,49000.0,8.0234,8.0479,8.0152,8.0479,49000.0
2008-07-07 14:35:00,9.85,9.86,9.83,9.85,42600.0,8.0397,8.0479,8.0234,8.0397,42600.0
2008-07-07 14:40:00,9.86,9.87,9.82,9.82,45300.0,8.0479,8.056,8.0152,8.0152,45300.0
2008-07-07 14:45:00,9.82,9.82,9.79,9.8,73600.0,8.0152,8.0152,7.9907,7.9989,73600.0
2008-07-07 14:50:00,9.81,9.82,9.79,9.79,79200.0,8.0071,8.0152,7.9907,7.9907,79200.0
2008-07-07 14:55:00,9.79,9.83,9.79,9.83,32300.0,7.9907,8.0234,7.9907,8.0234,32300.0
2008-07-07 15:00:00,9.83,9.92,9.82,9.9,141700.0,8.0234,8.0968,8.0152,8.0805,141700.0
2008-07-07 15:05:00,9.91,9.94,9.9,9.93,72400.0,8.0887,8.1132,8.0805,8.105,72400.0
2008-07-07 15:10:00,9.94,10.0,9.93,9.95,146900.0,8.1132,8.1621,8.105,8.1213,146900.0
2008-07-07 15:15:00,9.95,10.0,9.95,10.0,60300.0,8.1213,8.1621,8.1213,8.1621,60300.0
2008-07-07 15:20:00,10.0,10.0,9.95,9.98,91700.0,8.1621,8.1621,8.1213,8.1458,91700.0
2008-07-07 15:25:00,9.98,10.05,9.96,10.05,95700.0,8.1458,8.2029,8.1295,8.2029,95700.0
2008-07-07 15:30:00,10.05,10.05,10.0,10.03,147300.0,8.2029,8.2029,8.1621,8.1866,147300.0
2008-07-07 15:35:00,10.02,10.05,10.02,10.05,97800.0,8.1785,8.2029,8.1785,8.2029,97800.0
2008-07-07 15:40:00,10.05,10.08,9.96,9.96,284800.0,8.2029,8.2274,8.1295,8.1295,284800.0
2008-07-07 15:45:00,9.97,9.97,9.9,9.9,291900.0,8.1377,8.1377,8.0805,8.0805,291900.0
2008-07-07 15:50:00,9.91,9.97,9.91,9.92,121100.0,8.0887,8.1377,8.0887,8.0968,121100.0
2008-07-07 15:55:00,9.92,9.94,9.89,9.89,94300.0,8.0968,8.1132,8.0724,8.0724,94300.0
2008-07-08 09:30:00,9.87,9.92,9.82,9.85,46700.0,8.056,8.0968,8.0152,8.0397,46700.0
2008-07-08 09:35:00,9.85,9.86,9.8,9.84,72600.0,8.0397,8.0479,7.9989,8.0315,72600.0
2008-07-08 09:40:00,9.84,9.95,9.83,9.9,101400.0,8.0315,8.1213,8.0234,8.0805,101400.0
2008-07-08 09:45:00,9.9,9.91,9.78,9.78,226200.0,8.0805,8.0887,7.9826,7.9826,226200.0
2008-07-08 09:50:00,9.78,9.82,9.78,9.79,77800.0,7.9826,8.0152,7.9826,7.9907,77800.0
2008-07-08 09:55:00,9.79,9.79,9.72,9.78,91800.0,7.9907,7.9907,7.9336,7.9826,91800.0
2008-07-08 10:00:00,9.77,9.78,9.69,9.77,82500.0,7.9744,7.9826,7.9091,7.9744,82500.0
2008-07-08 10:05:00,9.77,9.79,9.72,9.78,50900.0,7.9744,7.9907,7.9336,7.9826,50900.0
2008-07-08 10:10:00,9.79,9.8,9.69,9.7,105900.0,7.9907,7.9989,7.9091,7.9173,105900.0
2008-07-08 10:15:00,9.69,9.75,9.66,9.71,93700.0,7.9091,7.9581,7.8846,7.9254,93700.0
2008-07-08 10:20:00,9.71,9.71,9.64,9.64,74500.0,7.9254,7.9254,7.8683,7.8683,74500.0
2008-07-08 10:25:00,9.64,9.64,9.57,9.59,124000.0,7.8683,7.8683,7.8112,7.8275,124000.0
2008-07-08 10:30:00,9.58,9.59,9.52,9.54,156600.0,7.8193,7.8275,7.7704,7.7867,156600.0
2008-07-08 10:35:00,9.54,9.56,9.46,9.47,171400.0,7.7867,7.803,7.7214,7.7295,171400.0
2008-07-08 10:40:00,9.47,9.48,9.43,9.46,94800.0,7.7295,7.7377,7.6969,7.7214,94800.0
2008-07-08 10:45:00,9.46,9.46,9.42,9.45,229700.0,7.7214,7.7214,7.6887,7.7132,229700.0
2008-07-08 10:50:00,9.45,9.45,9.38,9.38,124800.0,7.7132,7.7132,7.6561,7.6561,124800.0
2008-07-08 10:55:00,9.38,9.48,9.38,9.47,92500.0,7.6561,7.7377,7.6561,7.7295,92500.0
2008-07-08 11:00:00,9.48,9.51,9.47,9.48,266700.0,7.7377,7.7622,7.7295,7.7377,266700.0
2008-07-08 11:05:00,9.48,9.49,9.43,9.45,180400.0,7.7377,7.7459,7.6969,7.7132,180400.0
2008-07-08 11:10:00,9.45,9.49,9.44,9.49,89100.0,7.7132,7.7459,7.7051,7.7459,89100.0
2008-07-08 11:15:00,9.49,9.5,9.45,9.45,132100.0,7.7459,7.754,7.7132,7.7132,132100.0
2008-07-08 11:20:00,9.46,9.5,9.45,9.5,315900.0,7.7214,7.754,7.7132,7.754,315900.0
2008-07-08 11:25:00,9.5,9.5,9.48,9.49,64800.0,7.754,7.754,7.7377,7.7459,64800.0
2008-07-08 11:30:00,9.5,9.5,9.47,9.5,81600.0,7.754,7.754,7.7295,7.754,81600.0
2008-07-08 11:35:00,9.5,9.5,9.45,9.47,88100.0,7.754,7.754,7.7132,7.7295,88100.0
2008-07-08 11:40:00,9.47,9.48,9.46,9.48,68900.0,7.7295,7.7377,7.7214,7.7377,68900.0
2008-07-08 11:45:00,9.47,9.5,9.47,9.48,54300.0,7.7295,7.754,7.7295,7.7377,54300.0
2008-07-08 11:50:00,9.49,9.5,9.48,9.5,66500.0,7.7459,7.754,7.7377,7.754,66500.0
2008-07-08 11:55:00,9.5,9.54,9.48,9.53,302600.0,7.754,7.7867,7.7377,7.7785,302600.0
2008-07-08 12:00:00,9.53,9.57,9.51,9.57,66000.0,7.7785,7.8112,7.7622,7.8112,66000.0
2008-07-08 12:05:00,9.56,9.62,9.56,9.61,123200.0,7.803,7.852,7.803,7.8438,123200.0
2008-07-08 12:10:00,9.6,9.62,9.55,9.61,166200.0,7.8357,7.852,7.7948,7.8438,166200.0
2008-07-08 12:15:00,9.61,9.64,9.6,9.63,77200.0,7.8438,7.8683,7.8357,7.8601,77200.0
2008-07-08 12:20:00,9.62,9.72,9.62,9.69,222100.0,7.852,7.9336,7.852,7.9091,222100.0
2008-07-08 12:25:00,9.69,9.71,9.68,9.71,471800.0,7.9091,7.9254,7.9009,7.9254,471800.0
2008-07-08 12:30:00,9.71,9.74,9.7,9.73,76800.0,7.9254,7.9499,7.9173,7.9418,76800.0
2008-07-08 12:35:00,9.73,9.74,9.71,9.74,81400.0,7.9418,7.9499,7.9254,7.9499,81400.0
2008-07-08 12:40:00,9.74,9.75,9.71,9.71,58700.0,7.9499,7.9581,7.9254,7.9254,58700.0
2008-07-08 12:45:00,9.72,9.75,9.71,9.75,106500.0,7.9336,7.9581,7.9254,7.9581,106500.0
2008-07-08 12:50:00,9.75,9.78,9.74,9.75,125100.0,7.9581,7.9826,7.9499,7.9581,125100.0
2008-07-08 12:55:00,9.75,9.78,9.73,9.73,69300.0,7.9581,7.9826,7.9418,7.9418,69300.0
2008-07-08 13:00:00,9.74,9.77,9.73,9.77,60500.0,7.9499,7.9744,7.9418,7.9744,60500.0
2008-07-08 13:05:00,9.78,9.79,9.75,9.78,216300.0,7.9826,7.9907,7.9581,7.9826,216300.0
2008-07-08 13:10:00,9.77,9.78,9.77,9.78,30900.0,7.9744,7.9826,7.9744,7.9826,30900.0
2008-07-08 13:15:00,9.77,9.78,9.73,9.74,64600.0,7.9744,7.9826,7.9418,7.9499,64600.0
2008-07-08 13:20:00,9.74,9.74,9.71,9.71,49100.0,7.9499,7.9499,7.9254,7.9254,49100.0
2008-07-08 13:25:00,9.71,9.76,9.71,9.75,41400.0,7.9254,7.9662,7.9254,7.9581,41400.0
2008-07-08 13:30:00,9.74,9.76,9.74,9.75,55000.0,7.9499,7.9662,7.9499,7.9581,55000.0
2008-07-08 13:35:00,9.76,9.76,9.73,9.73,113800.0,7.9662,7.9662,7.9418,7.9418,113800.0
2008-07-08 13:40:00,9.73,9.74,9.7,9.74,37400.0,7.9418,7.9499,7.9173,7.9499,37400.0
2008-07-08 13:45:00,9.74,9.75,9.73,9.74,44500.0,7.9499,7.9581,7.9418,7.9499,44500.0
2008-07-08 13:50:00,9.74,9.74,9.72,9.72,27300.0,7.9499,7.9499,7.9336,7.9336,27300.0
2008-07-08 13:55:00,9.72,9.73,9.71,9.71,31300.0,7.9336,7.9418,7.9254,7.9254,31300.0
2008-07-08 14:00:00,9.71,9.74,9.71,9.74,28800.0,7.9254,7.9499,7.9254,7.9499,28800.0
2008-07-08 14:05:00,9.74,9.75,9.71,9.75,104000.0,7.9499,7.9581,7.9254,7.9581,104000.0
2008-07-08 14:10:00,9.74,9.76,9.73,9.73,31100.0,7.9499,7.9662,7.9418,7.9418,31100.0
2008-07-08 14:15:00,9.73,9.73,9.71,9.71,46900.0,7.9418,7.9418,7.9254,7.9254,46900.0
2008-07-08 14:20:00,9.72,9.76,9.71,9.73,73300.0,7.9336,7.9662,7.9254,7.9418,73300.0
2008-07-08 14:25:00,9.73,9.74,9.71,9.74,94100.0,7.9418,7.9499,7.9254,7.9499,94100.0
2008-07-08 14:30:00,9.73,9.76,9.72,9.74,107200.0,7.9418,7.9662,7.9336,7.9499,107200.0
2008-07-08 14:35:00,9.74,9.78,9.73,9.77,89400.0,7.9499,7.9826,7.9418,7.9744,89400.0
2008-07-08 14:40:00,9.77,9.78,9.77,9.77,44900.0,7.9744,7.9826,7.9744,7.9744,44900.0
2008-07-08 14:45:00,9.78,9.81,9.77,9.8,43400.0,7.9826,8.0071,7.9744,7.9989,43400.0
2008-07-08 14:50:00,9.8,9.82,9.8,9.82,32600.0,7.9989,8.0152,7.9989,8.0152,32600.0
2008-07-08 14:55:00,9.81,9.83,9.81,9.83,47300.0,8.0071,8.0234,8.0071,8.0234,47300.0
2008-07-08 15:00:00,9.83,9.86,9.82,9.85,88800.0,8.0234,8.0479,8.0152,8.0397,88800.0
2008-07-08 15:05:00,9.85,9.87,9.83,9.84,79700.0,8.0397,8.056,8.0234,8.0315,79700.0
2008-07-08 15:10:00,9.85,9.87,9.81,9.85,116500.0,8.0397,8.056,8.0071,8.0397,116500.0
2008-07-08 15:15:00,9.86,9.88,9.85,9.85,90200.0,8.0479,8.0642,8.0397,8.0397,90200.0
2008-07-08 15:20:00,9.85,9.87,9.84,9.87,42400.0,8.0397,8.056,8.0315,8.056,42400.0
2008-07-08 15:25:00,9.87,9.88,9.85,9.88,75600.0,8.056,8.0642,8.0397,8.0642,75600.0
2008-07-08 15:30:00,9.88,9.91,9.87,9.91,156900.0,8.0642,8.0887,8.056,8.0887,156900.0
2008-07-08 15:35:00,9.91,9.96,9.9,9.96,110800.0,8.0887,8.1295,8.0805,8.1295,110800.0
2008-07-08 15:40:00,9.97,9.98,9.88,9.89,198900.0,8.1377,8.1458,8.0642,8.0724,198900.0
2008-07-08 15:45:00,9.89,9.93,9.87,9.91,138000.0,8.0724,8.105,8.056,8.0887,138000.0
2008-07-08 15:50:00,9.92,9.95,9.91,9.94,107700.0,8.0968,8.1213,8.0887,8.1132,107700.0
2008-07-08 15:55:00,9.93,9.93,9.9,9.9,126700.0,8.105,8.105,8.0805,8.0805,126700.0
2008-07-09 09:30:00,9.94,9.99,9.9,9.99,39900.0,8.1132,8.154,8.0805,8.154,39900.0
2008-07-09 09:35:00,9.99,10.03,9.99,10.01,34600.0,8.154,8.1866,8.154,8.1703,34600.0
2008-07-09 09:40:00,10.01,10.05,9.99,10.05,76800.0,8.1703,8.2029,8.154,8.2029,76800.0
2008-07-09 09:45:00,10.04,10.14,10.03,10.06,59500.0,8.1948,8.2764,8.1866,8.2111,59500.0
2008-07-09 09:50:00,10.05,10.1,10.02,10.04,72500.0,8.2029,8.2438,8.1785,8.1948,72500.0
2008-07-09 09:55:00,10.04,10.11,10.0,10.02,93500.0,8.1948,8.2519,8.1621,8.1785,93500.0
2008-07-09 10:00:00,10.02,10.03,10.0,10.0,54200.0,8.1785,8.1866,8.1621,8.1621,54200.0
2008-07-09 10:05:00,10.0,10.07,10.0,10.06,61100.0,8.1621,8.2193,8.1621,8.2111,61100.0
2008-07-09 10:10:00,10.06,10.09,10.05,10.09,22000.0,8.2111,8.2356,8.2029,8.2356,22000.0
2008-07-09 10:15:00,10.09,10.09,10.04,10.09,56600.0,8.2356,8.2356,8.1948,8.2356,56600.0
2008-07-09 10:20:00,10.09,10.21,10.08,10.2,88800.0,8.2356,8.3335,8.2274,8.3254,88800.0
2008-07-09 10:25:00,10.2,10.22,10.19,10.21,39100.0,8.3254,8.3417,8.3172,8.3335,39100.0
2008-07-09 10:30:00,10.2,10.24,10.18,10.23,147400.0,8.3254,8.358,8.3091,8.3499,147400.0
2008-07-09 10:35:00,10.23,10.23,10.1,10.14,78500.0,8.3499,8.3499,8.2438,8.2764,78500.0
2008-07-09 10:40:00,10.14,10.18,10.11,10.17,48700.0,8.2764,8.3091,8.2519,8.3009,48700.0
2008-07-09 10:45:00,10.16,10.2,10.12,10.17,32900.0,8.2927,8.3254,8.2601,8.3009,32900.0
2008-07-09 10:50:00,10.17,10.23,10.17,10.23,25100.0,8.3009,8.3499,8.3009,8.3499,25100.0
2008-07-09 10:55:00,10.23,10.28,10.23,10.28,68800.0,8.3499,8.3907,8.3499,8.3907,68800.0
2008-07-09 11:00:00,10.28,10.3,10.26,10.29,54100.0,8.3907,8.407,8.3744,8.3988,54100.0
2008-07-09 11:05:00,10.3,10.3,10.24,10.26,46800.0,8.407,8.407,8.358,8.3744,46800.0
2008-07-09 11:10:00,10.26,10.27,10.24,10.25,65800.0,8.3744,8.3825,8.358,8.3662,65800.0
2008-07-09 11:15:00,10.25,10.26,10.24,10.26,76200.0,8.3662,8.3744,8.358,8.3744,76200.0
2008-07-09 11:20:00,10.25,10.28,10.24,10.28,23400.0,8.3662,8.3907,8.358,8.3907,23400.0
2008-07-09 11:25:00,10.28,10.3,10.28,10.29,22200.0,8.3907,8.407,8.3907,8.3988,22200.0
2008-07-09 11:30:00,10.29,10.3,10.29,10.29,47400.0,8.3988,8.407,8.3988,8.3988,47400.0
2008-07-09 11:35:00,10.28,10.29,10.23,10.24,59200.0,8.3907,8.3988,8.3499,8.358,59200.0
2008-07-09 11:40:00,10.24,10.25,10.23,10.23,18200.0,8.358,8.3662,8.3499,8.3499,18200.0
2008-07-09 11:45:00,10.24,10.25,10.22,10.25,46200.0,8.358,8.3662,8.3417,8.3662,46200.0
2008-07-09 11:50:00,10.25,10.28,10.22,10.26,80100.0,8.3662,8.3907,8.3417,8.3744,80100.0
2008-07-09 11:55:00,10.26,10.28,10.25,10.27,32500.0,8.3744,8.3907,8.3662,8.3825,32500.0
2008-07-09 12:00:00,10.26,10.29,10.26,10.28,51700.0,8.3744,8.3988,8.3744,8.3907,51700.0
2008-07-09 12:05:00,10.28,10.31,10.27,10.31,107800.0,8.3907,8.4152,8.3825,8.4152,107800.0
2008-07-09 12:10:00,10.31,10.32,10.29,10.29,46500.0,8.4152,8.4233,8.3988,8.3988,46500.0
2008-07-09 12:15:00,10.3,10.32,10.29,10.3,34900.0,8.407,8.4233,8.3988,8.407,34900.0
2008-07-09 12:20:00,10.31,10.32,10.29,10.31,61700.0,8.4152,8.4233,8.3988,8.4152,61700.0
2008-07-09 12:25:00,10.31,10.38,10.29,10.37,122800.0,8.4152,8.4723,8.3988,8.4641,122800.0
2008-07-09 12:30:00,10.36,10.39,10.35,10.37,105800.0,8.456,8.4805,8.4478,8.4641,105800.0
2008-07-09 12:35:00,10.38,10.38,10.31,10.31,223600.0,8.4723,8.4723,8.4152,8.4152,223600.0
2008-07-09 12:40:00,10.31,10.32,10.31,10.31,47900.0,8.4152,8.4233,8.4152,8.4152,47900.0
2008-07-09 12:45:00,10.32,10.33,10.28,10.29,70400.0,8.4233,8.4315,8.3907,8.3988,70400.0
2008-07-09 12:50:00,10.29,10.35,10.28,10.35,72400.0,8.3988,8.4478,8.3907,8.4478,72400.0
2008-07-09 12:55:00,10.34,10.37,10.34,10.34,62200.0,8.4397,8.4641,8.4397,8.4397,62200.0
2008-07-09 13:00:00,10.34,10.35,10.28,10.28,77300.0,8.4397,8.4478,8.3907,8.3907,77300.0
2008-07-09 13:05:00,10.28,10.31,10.25,10.26,57600.0,8.3907,8.4152,8.3662,8.3744,57600.0
2008-07-09 13:10:00,10.26,10.38,10.26,10.36,165100.0,8.3744,8.4723,8.3744,8.456,165100.0
2008-07-09 13:15:00,10.36,10.37,10.34,10.34,56100.0,8.456,8.4641,8.4397,8.4397,56100.0
2008-07-09 13:20:00,10.35,10.35,10.33,10.35,90300.0,8.4478,8.4478,8.4315,8.4478,90300.0
2008-07-09 13:25:00,10.34,10.35,10.33,10.35,36800.0,8.4397,8.4478,8.4315,8.4478,36800.0
2008-07-09 13:30:00,10.35,10.39,10.35,10.39,40100.0,8.4478,8.4805,8.4478,8.4805,40100.0
2008-07-09 13:35:00,10.39,10.4,10.37,10.38,66900.0,8.4805,8.4886,8.4641,8.4723,66900.0
2008-07-09 13:40:00,10.38,10.4,10.38,10.4,64200.0,8.4723,8.4886,8.4723,8.4886,64200.0
2008-07-09 13:45:00,10.4,10.4,10.38,10.4,33800.0,8.4886,8.4886,8.4723,8.4886,33800.0
2008-07-09 13:50:00,10.39,10.4,10.37,10.38,102700.0,8.4805,8.4886,8.4641,8.4723,102700.0
2008-07-09 13:55:00,10.37,10.39,10.37,10.38,121300.0,8.4641,8.4805,8.4641,8.4723,121300.0
2008-07-09 14:00:00,10.38,10.38,10.33,10.36,63300.0,8.4723,8.4723,8.4315,8.456,63300.0
2008-07-09 14:05:00,10.36,10.36,10.32,10.34,157600.0,8.456,8.456,8.4233,8.4397,157600.0
2008-07-09 14:10:00,10.34,10.35,10.33,10.35,78500.0,8.4397,8.4478,8.4315,8.4478,78500.0
2008-07-09 14:15:00,10.34,10.35,10.3,10.31,116200.0,8.4397,8.4478,8.407,8.4152,116200.0
2008-07-09 14:20:00,10.31,10.35,10.3,10.35,128600.0,8.4152,8.4478,8.407,8.4478,128600.0
2008-07-09 14:25:00,10.35,10.37,10.34,10.37,146600.0,8.4478,8.4641,8.4397,8.4641,146600.0
2008-07-09 14:30:00,10.37,10.4,10.36,10.38,185800.0,8.4641,8.4886,8.456,8.4723,185800.0
2008-07-09 14:35:00,10.38,10.4,10.37,10.38,95500.0,8.4723,8.4886,8.4641,8.4723,95500.0
2008-07-09 14:40:00,10.37,10.41,10.37,10.39,167700.0,8.4641,8.4968,8.4641,8.4805,167700.0
2008-07-09 14:45:00,10.38,10.39,10.36,10.36,138800.0,8.4723,8.4805,8.456,8.456,138800.0
2008-07-09 14:50:00,10.36,10.36,10.31,10.33,95900.0,8.456,8.456,8.4152,8.4315,95900.0
2008-07-09 14:55:00,10.34,10.36,10.31,10.34,208400.0,8.4397,8.456,8.4152,8.4397,208400.0
2008-07-09 15:00:00,10.34,10.34,10.29,10.33,213500.0,8.4397,8.4397,8.3988,8.4315,213500.0
2008-07-09 15:05:00,10.32,10.33,10.3,10.32,223000.0,8.4233,8.4315,8.407,8.4233,223000.0
2008-07-09 15:10:00,10.31,10.37,10.31,10.34,368900.0,8.4152,8.4641,8.4152,8.4397,368900.0
2008-07-09 15:15:00,10.33,10.35,10.32,10.32,165000.0,8.4315,8.4478,8.4233,8.4233,165000.0
2008-07-09 15:20:00,10.32,10.34,10.31,10.33,195200.0,8.4233,8.4397,8.4152,8.4315,195200.0
2008-07-09 15:25:00,10.34,10.35,10.33,10.34,150700.0,8.4397,8.4478,8.4315,8.4397,150700.0
2008-07-09 15:30:00,10.33,10.34,10.3,10.3,175800.0,8.4315,8.4397,8.407,8.407,175800.0
2008-07-09 15:35:00,10.31,10.31,10.22,10.23,177700.0,8.4152,8.4152,8.3417,8.3499,177700.0
2008-07-09 15:40:00,10.23,10.24,10.17,10.17,204300.0,8.3499,8.358,8.3009,8.3009,204300.0
2008-07-09 15:45:00,10.17,10.21,10.16,10.16,300800.0,8.3009,8.3335,8.2927,8.2927,300800.0
2008-07-09 15:50:00,10.16,10.19,10.16,10.18,214700.0,8.2927,8.3172,8.2927,8.3091,214700.0
2008-07-09 15:55:00,10.17,10.18,10.09,10.1,407000.0,8.3009,8.3091,8.2356,8.2438,407000.0
2008-07-10 09:30:00,10.18,10.42,10.13,10.23,123200.0,8.3091,8.5049,8.2682,8.3499,123200.0
2008-07-10 09:35:00,10.22,10.23,10.16,10.16,39600.0,8.3417,8.3499,8.2927,8.2927,39600.0
2008-07-10 09:40:00,10.16,10.36,10.16,10.32,89800.0,8.2927,8.456,8.2927,8.4233,89800.0
2008-07-10 09:45:00,10.32,10.44,10.27,10.43,127300.0,8.4233,8.5213,8.3825,8.5131,127300.0
2008-07-10 09:50:00,10.42,10.46,10.38,10.38,423900.0,8.5049,8.5376,8.4723,8.4723,423900.0
2008-07-10 09:55:00,10.37,10.4,10.36,10.36,146100.0,8.4641,8.4886,8.456,8.456,146100.0
2008-07-10 10:00:00,10.36,10.37,10.2,10.2,135000.0,8.456,8.4641,8.3254,8.3254,135000.0
2008-07-10 10:05:00,10.21,10.27,10.16,10.18,153400.0,8.3335,8.3825,8.2927,8.3091,153400.0
2008-07-10 10:10:00,10.18,10.21,10.13,10.13,66100.0,8.3091,8.3335,8.2682,8.2682,66100.0
2008-07-10 10:15:00,10.13,10.13,10.1,10.11,191000.0,8.2682,8.2682,8.2438,8.2519,191000.0
2008-07-10 10:20:00,10.1,10.2,10.09,10.18,122100.0,8.2438,8.3254,8.2356,8.3091,122100.0
2008-07-10 10:25:00,10.17,10.17,10.1,10.14,49300.0,8.3009,8.3009,8.2438,8.2764,49300.0
2008-07-10 10:30:00,10.14,10.14,10.06,10.11,162500.0,8.2764,8.2764,8.2111,8.2519,162500.0
2008-07-10 10:35:00,10.12,10.16,10.1,10.13,241200.0,8.2601,8.2927,8.2438,8.2682,241200.0
2008-07-10 10:40:00,10.13,10.21,10.12,10.17,110900.0,8.2682,8.3335,8.2601,8.3009,110900.0
2008-07-10 10:45:00,10.17,10.27,10.17,10.24,91200.0,8.3009,8.3825,8.3009,8.358,91200.0
2008-07-10 10:50:00,10.24,10.26,10.19,10.21,101500.0,8.358,8.3744,8.3172,8.3335,101500.0
2008-07-10 10:55:00,10.2,10.28,10.2,10.24,97000.0,8.3254,8.3907,8.3254,8.358,97000.0
2008-07-10 11:00:00,10.24,10.3,10.19,10.28,198400.0,8.358,8.407,8.3172,8.3907,198400.0
2008-07-10 11:05:00,10.27,10.3,10.19,10.22,203400.0,8.3825,8.407,8.3172,8.3417,203400.0
2008-07-10 11:10:00,10.23,10.33,10.23,10.24,87900.0,8.3499,8.4315,8.3499,8.358,87900.0
2008-07-10 11:15:00,10.24,10.27,10.22,10.23,44300.0,8.358,8.3825,8.3417,8.3499,44300.0
2008-07-10 11:20:00,10.23,10.26,10.23,10.24,49600.0,8.3499,8.3744,8.3499,8.358,49600.0
2008-07-10 11:25:00,10.24,10.25,10.21,10.22,42100.0,8.358,8.3662,8.3335,8.3417,42100.0
2008-07-10 11:30:00,10.22,10.25,10.21,10.24,44800.0,8.3417,8.3662,8.3335,8.358,44800.0
2008-07-10 11:35:00,10.24,10.25,10.23,10.25,33000.0,8.358,8.3662,8.3499,8.3662,33000.0
2008-07-10 11:40:00,10.25,10.29,10.24,10.25,187600.0,8.3662,8.3988,8.358,8.3662,187600.0
2008-07-10 11:45:00,10.24,10.25,10.21,10.22,30800.0,8.358,8.3662,8.3335,8.3417,30800.0
2008-07-10 11:50:00,10.22,10.25,10.22,10.25,121000.0,8.3417,8.3662,8.3417,8.3662,121000.0
2008-07-10 11:55:00,10.24,10.25,10.17,10.19,105300.0,8.358,8.3662,8.3009,8.3172,105300.0
2008-07-10 12:00:00,10.19,10.2,10.14,10.16,146500.0,8.3172,8.3254,8.2764,8.2927,146500.0
2008-07-10 12:05:00,10.16,10.21,10.15,10.17,113400.0,8.2927,8.3335,8.2846,8.3009,113400.0
2008-07-10 12:10:00,10.17,10.2,10.17,10.2,32800.0,8.3009,8.3254,8.3009,8.3254,32800.0
2008-07-10 12:15:00,10.2,10.21,10.13,10.16,68600.0,8.3254,8.3335,8.2682,8.2927,68600.0
2008-07-10 12:20:00,10.15,10.16,10.13,10.13,57400.0,8.2846,8.2927,8.2682,8.2682,57400.0
2008-07-10 12:25:00,10.12,10.15,10.12,10.13,28600.0,8.2601,8.2846,8.2601,8.2682,28600.0
2008-07-10 12:30:00,10.13,10.15,10.13,10.15,39400.0,8.2682,8.2846,8.2682,8.2846,39400.0
2008-07-10 12:35:00,10.15,10.15,10.12,10.14,20300.0,8.2846,8.2846,8.2601,8.2764,20300.0
2008-07-10 12:40:00,10.14,10.15,10.14,10.15,60400.0,8.2764,8.2846,8.2764,8.2846,60400.0
2008-07-10 12:45:00,10.15,10.15,10.14,10.14,14600.0,8.2846,8.2846,8.2764,8.2764,14600.0
2008-07-10 12:50:00,10.15,10.15,10.09,10.1,110800.0,8.2846,8.2846,8.2356,8.2438,110800.0
2008-07-10 12:55:00,10.1,10.11,10.08,10.09,33600.0,8.2438,8.2519,8.2274,8.2356,33600.0
2008-07-10 13:00:00,10.09,10.19,10.09,10.18,81000.0,8.2356,8.3172,8.2356,8.3091,81000.0
2008-07-10 13:05:00,10.18,10.18,10.11,10.15,111700.0,8.3091,8.3091,8.2519,8.2846,111700.0
2008-07-10 13:10:00,10.15,10.16,10.12,10.15,58400.0,8.2846,8.2927,8.2601,8.2846,58400.0
2008-07-10 13:15:00,10.15,10.15,10.13,10.15,94200.0,8.2846,8.2846,8.2682,8.2846,94200.0
2008-07-10 13:20:00,10.15,10.16,10.13,10.14,27200.0,8.2846,8.2927,8.2682,8.2764,27200.0
2008-07-10 13:25:00,10.13,10.15,10.11,10.14,40700.0,8.2682,8.2846,8.2519,8.2764,40700.0
2008-07-10 13:30:00,10.14,10.16,10.14,10.15,67500.0,8.2764,8.2927,8.2764,8.2846,67500.0
2008-07-10 13:35:00,10.15,10.21,10.15,10.21,61900.0,8.2846,8.3335,8.2846,8.3335,61900.0
2008-07-10 13:40:00,10.21,10.22,10.2,10.21,57500.0,8.3335,8.3417,8.3254,8.3335,57500.0
2008-07-10 13:45:00,10.2,10.22,10.16,10.17,99100.0,8.3254,8.3417,8.2927,8.3009,99100.0
2008-07-10 13:50:00,10.17,10.22,10.16,10.22,64900.0,8.3009,8.3417,8.2927,8.3417,64900.0
2008-07-10 13:55:00,10.22,10.25,10.16,10.17,52400.0,8.3417,8.3662,8.2927,8.3009,52400.0
2008-07-10 14:00:00,10.16,10.25,10.16,10.24,136200.0,8.2927,8.3662,8.2927,8.358,136200.0
2008-07-10 14:05:00,10.25,10.26,10.24,10.24,133000.0,8.3662,8.3744,8.358,8.358,133000.0
2008-07-10 14:10:00,10.24,10.25,10.17,10.18,191300.0,8.358,8.3662,8.3009,8.3091,191300.0
2008-07-10 14:15:00,10.18,10.18,10.14,10.14,82500.0,8.3091,8.3091,8.2764,8.2764,82500.0
2008-07-10 14:20:00,10.14,10.24,10.14,10.22,206800.0,8.2764,8.358,8.2764,8.3417,206800.0
2008-07-10 14:25:00,10.22,10.22,10.1,10.15,162200.0,8.3417,8.3417,8.2438,8.2846,162200.0
2008-07-10 14:30:00,10.15,10.19,10.15,10.17,69600.0,8.2846,8.3172,8.2846,8.3009,69600.0
2008-07-10 14:35:00,10.17,10.19,10.14,10.17,88900.0,8.3009,8.3172,8.2764,8.3009,88900.0
2008-07-10 14:40:00,10.17,10.17,10.09,10.09,144400.0,8.3009,8.3009,8.2356,8.2356,144400.0
2008-07-10 14:45:00,10.09,10.13,10.06,10.07,119100.0,8.2356,8.2682,8.2111,8.2193,119100.0
2008-07-10 14:50:00,10.08,10.09,10.01,10.07,314100.0,8.2274,8.2356,8.1703,8.2193,314100.0
2008-07-10 14:55:00,10.07,10.1,10.05,10.09,292500.0,8.2193,8.2438,8.2029,8.2356,292500.0
2008-07-10 15:00:00,10.09,10.13,10.08,10.11,265600.0,8.2356,8.2682,8.2274,8.2519,265600.0
2008-07-10 15:05:00,10.11,10.15,10.09,10.1,311200.0,8.2519,8.2846,8.2356,8.2438,311200.0
2008-07-10 15:10:00,10.1,10.11,10.08,10.1,239900.0,8.2438,8.2519,8.2274,8.2438,239900.0
2008-07-10 15:15:00,10.1,10.1,10.07,10.09,188600.0,8.2438,8.2438,8.2193,8.2356,188600.0
2008-07-10 15:20:00,10.09,10.1,10.09,10.1,170200.0,8.2356,8.2438,8.2356,8.2438,170200.0
2008-07-10 15:25:00,10.1,10.1,10.08,10.1,164500.0,8.2438,8.2438,8.2274,8.2438,164500.0
2008-07-10 15:30:00,10.1,10.11,10.09,10.1,180600.0,8.2438,8.2519,8.2356,8.2438,180600.0
2008-07-10 15:35:00,10.1,10.1,10.09,10.1,134000.0,8.2438,8.2438,8.2356,8.2438,134000.0
2008-07-10 15:40:00,10.09,10.14,10.08,10.09,197300.0,8.2356,8.2764,8.2274,8.2356,197300.0
2008-07-10 15:45:00,10.09,10.1,10.06,10.09,170800.0,8.2356,8.2438,8.2111,8.2356,170800.0
2008-07-10 15:50:00,10.1,10.11,10.09,10.1,219200.0,8.2438,8.2519,8.2356,8.2438,219200.0
2008-07-10 15:55:00,10.1,10.1,10.09,10.1,254100.0,8.2438,8.2438,8.2356,8.2438,254100.0
2008-07-11 09:30:00,9.99,10.03,9.88,9.88,65200.0,8.154,8.1866,8.0642,8.0642,65200.0
2008-07-11 09:35:00,9.9,9.99,9.88,9.96,51800.0,8.0805,8.154,8.0642,8.1295,51800.0
2008-07-11 09:40:00,9.96,9.97,9.91,9.95,43500.0,8.1295,8.1377,8.0887,8.1213,43500.0
2008-07-11 09:45:00,9.95,10.03,9.94,10.03,54100.0,8.1213,8.1866,8.1132,8.1866,54100.0
2008-07-11 09:50:00,10.03,10.08,10.01,10.06,37400.0,8.1866,8.2274,8.1703,8.2111,37400.0
2008-07-11 09:55:00,10.07,10.14,10.05,10.12,49500.0,8.2193,8.2764,8.2029,8.2601,49500.0
2008-07-11 10:00:00,10.1,10.14,10.01,10.13,35200.0,8.2438,8.2764,8.1703,8.2682,35200.0
2008-07-11 10:05:00,10.12,10.13,10.03,10.11,42200.0,8.2601,8.2682,8.1866,8.2519,42200.0
2008-07-11 10:10:00,10.11,10.18,10.07,10.15,73100.0,8.2519,8.3091,8.2193,8.2846,73100.0
2008-07-11 10:15:00,10.15,10.16,10.06,10.1,65300.0,8.2846,8.2927,8.2111,8.2438,65300.0
2008-07-11 10:20:00,10.1,10.16,10.08,10.14,53300.0,8.2438,8.2927,8.2274,8.2764,53300.0
2008-07-11 10:25:00,10.14,10.17,9.99,10.08,95700.0,8.2764,8.3009,8.154,8.2274,95700.0
2008-07-11 10:30:00,10.08,10.13,10.02,10.06,69700.0,8.2274,8.2682,8.1785,8.2111,69700.0
2008-07-11 10:35:00,10.05,10.06,10.01,10.02,49700.0,8.2029,8.2111,8.1703,8.1785,49700.0
2008-07-11 10:40:00,10.02,10.07,10.02,10.05,33600.0,8.1785,8.2193,8.1785,8.2029,33600.0
2008-07-11 10:45:00,10.05,10.06,9.99,10.0,40000.0,8.2029,8.2111,8.154,8.1621,40000.0
2008-07-11 10:50:00,10.01,10.03,10.0,10.01,65300.0,8.1703,8.1866,8.1621,8.1703,65300.0
2008-07-11 10:55:00,10.01,10.1,9.98,9.98,165100.0,8.1703,8.2438,8.1458,8.1458,165100.0
2008-07-11 11:00:00,9.98,10.0,9.95,9.96,62200.0,8.1458,8.1621,8.1213,8.1295,62200.0
2008-07-11 11:05:00,9.95,10.0,9.93,9.99,112100.0,8.1213,8.1621,8.105,8.154,112100.0
2008-07-11 11:10:00,9.98,10.07,9.98,10.03,65400.0,8.1458,8.2193,8.1458,8.1866,65400.0
2008-07-11 11:15:00,10.03,10.08,9.98,9.99,56400.0,8.1866,8.2274,8.1458,8.154,56400.0
2008-07-11 11:20:00,9.99,10.0,9.9,9.9,137800.0,8.154,8.1621,8.0805,8.0805,137800.0
2008-07-11 11:25:00,9.89,9.92,9.86,9.88,64700.0,8.0724,8.0968,8.0479,8.0642,64700.0
2008-07-11 11:30:00,9.88,9.9,9.81,9.89,123500.0,8.0642,8.0805,8.0071,8.0724,123500.0
2008-07-11 11:35:00,9.89,9.95,9.88,9.92,73700.0,8.0724,8.1213,8.0642,8.0968,73700.0
2008-07-11 11:40:00,9.92,9.95,9.89,9.93,110500.0,8.0968,8.1213,8.0724,8.105,110500.0
2008-07-11 11:45:00,9.93,9.93,9.91,9.91,15200.0,8.105,8.105,8.0887,8.0887,15200.0
2008-07-11 11:50:00,9.91,9.91,9.89,9.91,26500.0,8.0887,8.0887,8.0724,8.0887,26500.0
2008-07-11 11:55:00,9.9,9.95,9.9,9.95,35000.0,8.0805,8.1213,8.0805,8.1213,35000.0
2008-07-11 12:00:00,9.94,9.95,9.89,9.9,52100.0,8.1132,8.1213,8.0724,8.0805,52100.0
2008-07-11 12:05:00,9.91,9.95,9.9,9.92,101500.0,8.0887,8.1213,8.0805,8.0968,101500.0
2008-07-11 12:10:00,9.93,9.95,9.91,9.93,142600.0,8.105,8.1213,8.0887,8.105,142600.0
2008-07-11 12:15:00,9.93,9.96,9.92,9.95,61900.0,8.105,8.1295,8.0968,8.1213,61900.0
2008-07-11 12:20:00,9.95,9.96,9.93,9.95,28100.0,8.1213,8.1295,8.105,8.1213,28100.0
2008-07-11 12:25:00,9.96,9.96,9.91,9.93,61000.0,8.1295,8.1295,8.0887,8.105,61000.0
2008-07-11 12:30:00,9.92,9.93,9.9,9.92,39900.0,8.0968,8.105,8.0805,8.0968,39900.0
2008-07-11 12:35:00,9.92,9.93,9.87,9.87,29300.0,8.0968,8.105,8.056,8.056,29300.0
2008-07-11 12:40:00,9.86,9.9,9.84,9.89,31300.0,8.0479,8.0805,8.0315,8.0724,31300.0
2008-07-11 12:45:00,9.9,9.9,9.86,9.86,11000.0,8.0805,8.0805,8.0479,8.0479,11000.0
2008-07-11 12:50:00,9.87,9.89,9.85,9.86,14000.0,8.056,8.0724,8.0397,8.0479,14000.0
2008-07-11 12:55:00,9.85,9.86,9.83,9.84,62600.0,8.0397,8.0479,8.0234,8.0315,62600.0
2008-07-11 13:00:00,9.85,9.9,9.84,9.9,48000.0,8.0397,8.0805,8.0315,8.0805,48000.0
2008-07-11 13:05:00,9.89,9.9,9.87,9.87,13200.0,8.0724,8.0805,8.056,8.056,13200.0
2008-07-11 13:10:00,9.87,9.88,9.83,9.86,40600.0,8.056,8.0642,8.0234,8.0479,40600.0
2008-07-11 13:15:00,9.85,9.92,9.84,9.87,47600.0,8.0397,8.0968,8.0315,8.056,47600.0
2008-07-11 13:20:00,9.87,9.91,9.84,9.89,40100.0,8.056,8.0887,8.0315,8.0724,40100.0
2008-07-11 13:25:00,9.89,9.91,9.86,9.89,35700.0,8.0724,8.0887,8.0479,8.0724,35700.0
2008-07-11 13:30:00,9.89,9.93,9.89,9.92,27500.0,8.0724,8.105,8.0724,8.0968,27500.0
2008-07-11 13:35:00,9.92,9.99,9.91,9.97,47500.0,8.0968,8.154,8.0887,8.1377,47500.0
2008-07-11 13:40:00,9.98,10.01,9.97,9.97,63900.0,8.1458,8.1703,8.1377,8.1377,63900.0
2008-07-11 13:45:00,9.97,9.98,9.95,9.97,35900.0,8.1377,8.1458,8.1213,8.1377,35900.0
2008-07-11 13:50:00,9.96,9.97,9.95,9.95,29400.0,8.1295,8.1377,8.1213,8.1213,29400.0
2008-07-11 13:55:00,9.96,10.02,9.95,9.97,63700.0,8.1295,8.1785,8.1213,8.1377,63700.0
2008-07-11 14:00:00,9.97,10.02,9.96,9.98,94900.0,8.1377,8.1785,8.1295,8.1458,94900.0
2008-07-11 14:05:00,9.99,10.04,9.98,9.98,56200.0,8.154,8.1948,8.1458,8.1458,56200.0
2008-07-11 14:10:00,9.98,10.0,9.95,9.99,44500.0,8.1458,8.1621,8.1213,8.154,44500.0
2008-07-11 14:15:00,10.0,10.02,9.95,9.98,55800.0,8.1621,8.1785,8.1213,8.1458,55800.0
2008-07-11 14:20:00,9.99,10.0,9.93,9.93,31000.0,8.154,8.1621,8.105,8.105,31000.0
2008-07-11 14:25:00,9.93,9.98,9.93,9.94,30900.0,8.105,8.1458,8.105,8.1132,30900.0
2008-07-11 14:30:00,9.95,9.96,9.93,9.93,18700.0,8.1213,8.1295,8.105,8.105,18700.0
2008-07-11 14:35:00,9.93,10.01,9.93,9.98,39400.0,8.105,8.1703,8.105,8.1458,39400.0
2008-07-11 14:40:00,9.97,10.02,9.95,10.02,54800.0,8.1377,8.1785,8.1213,8.1785,54800.0
2008-07-11 14:45:00,10.03,10.11,10.0,10.11,90800.0,8.1866,8.2519,8.1621,8.2519,90800.0
2008-07-11 14:50:00,10.11,10.17,10.0,10.04,104500.0,8.2519,8.3009,8.1621,8.1948,104500.0
2008-07-11 14:55:00,10.04,10.15,10.02,10.14,74000.0,8.1948,8.2846,8.1785,8.2764,74000.0
2008-07-11 15:00:00,10.14,10.22,10.09,10.21,128000.0,8.2764,8.3417,8.2356,8.3335,128000.0
2008-07-11 15:05:00,10.2,10.21,10.13,10.16,67900.0,8.3254,8.3335,8.2682,8.2927,67900.0
2008-07-11 15:10:00,10.16,10.17,10.01,10.04,119200.0,8.2927,8.3009,8.1703,8.1948,119200.0
2008-07-11 15:15:00,10.04,10.1,10.02,10.06,61300.0,8.1948,8.2438,8.1785,8.2111,61300.0
2008-07-11 15:20:00,10.06,10.13,10.01,10.05,110500.0,8.2111,8.2682,8.1703,8.2029,110500.0
2008-07-11 15:25:00,10.05,10.1,10.02,10.07,118300.0,8.2029,8.2438,8.1785,8.2193,118300.0
2008-07-11 15:30:00,10.07,10.08,10.0,10.02,78200.0,8.2193,8.2274,8.1621,8.1785,78200.0
2008-07-11 15:35:00,10.02,10.05,9.97,9.98,114900.0,8.1785,8.2029,8.1377,8.1458,114900.0
2008-07-11 15:40:00,9.97,10.0,9.94,9.99,144400.0,8.1377,8.1621,8.1132,8.154,144400.0
2008-07-11 15:45:00,9.99,10.03,9.98,10.03,281100.0,8.154,8.1866,8.1458,8.1866,281100.0
2008-07-11 15:50:00,10.02,10.1,10.02,10.08,125400.0,8.1785,8.2438,8.1785,8.2274,125400.0
2008-07-11 15:55:00,10.08,10.08,10.03,10.06,108200.0,8.2274,8.2274,8.1866,8.2111,108200.0
2008-07-14 09:30:00,10.28,10.28,10.19,10.23,98500.0,8.3907,8.3907,8.3172,8.3499,98500.0
2008-07-14 09:35:00,10.23,10.26,10.21,10.24,60800.0,8.3499,8.3744,8.3335,8.358,60800.0
2008-07-14 09:40:00,10.23,10.26,10.21,10.22,86000.0,8.3499,8.3744,8.3335,8.3417,86000.0
2008-07-14 09:45:00,10.23,10.31,10.2,10.29,137200.0,8.3499,8.4152,8.3254,8.3988,137200.0
2008-07-14 09:50:00,10.29,10.32,10.23,10.29,85700.0,8.3988,8.4233,8.3499,8.3988,85700.0
2008-07-14 09:55:00,10.29,10.3,10.17,10.19,122900.0,8.3988,8.407,8.3009,8.3172,122900.0
2008-07-14 10:00:00,10.18,10.2,10.15,10.2,74000.0,8.3091,8.3254,8.2846,8.3254,74000.0
2008-07-14 10:05:00,10.2,10.27,10.17,10.18,83600.0,8.3254,8.3825,8.3009,8.3091,83600.0
2008-07-14 10:10:00,10.18,10.2,10.13,10.18,54800.0,8.3091,8.3254,8.2682,8.3091,54800.0
2008-07-14 10:15:00,10.18,10.23,10.17,10.23,54800.0,8.3091,8.3499,8.3009,8.3499,54800.0
2008-07-14 10:20:00,10.23,10.23,10.04,10.04,136500.0,8.3499,8.3499,8.1948,8.1948,136500.0
2008-07-14 10:25:00,10.03,10.04,9.94,9.96,111500.0,8.1866,8.1948,8.1132,8.1295,111500.0
2008-07-14 10:30:00,9.96,10.0,9.94,9.95,159800.0,8.1295,8.1621,8.1132,8.1213,159800.0
2008-07-14 10:35:00,9.96,9.99,9.93,9.95,64200.0,8.1295,8.154,8.105,8.1213,64200.0
2008-07-14 10:40:00,9.94,9.95,9.87,9.9,70900.0,8.1132,8.1213,8.056,8.0805,70900.0
2008-07-14 10:45:00,9.9,9.9,9.85,9.89,49800.0,8.0805,8.0805,8.0397,8.0724,49800.0
2008-07-14 10:50:00,9.89,9.9,9.88,9.89,45600.0,8.0724,8.0805,8.0642,8.0724,45600.0
2008-07-14 10:55:00,9.9,9.92,9.89,9.92,58900.0,8.0805,8.0968,8.0724,8.0968,58900.0
2008-07-14 11:00:00,9.92,9.92,9.85,9.87,89200.0,8.0968,8.0968,8.0397,8.056,89200.0
2008-07-14 11:05:00,9.87,9.88,9.83,9.85,56000.0,8.056,8.0642,8.0234,8.0397,56000.0
2008-07-14 11:10:00,9.84,9.85,9.81,9.85,40100.0,8.0315,8.0397,8.0071,8.0397,40100.0
2008-07-14 11:15:00,9.85,9.88,9.85,9.87,44500.0,8.0397,8.0642,8.0397,8.056,44500.0
2008-07-14 11:20:00,9.88,9.89,9.83,9.83,64000.0,8.0642,8.0724,8.0234,8.0234,64000.0
2008-07-14 11:25:00,9.83,9.86,9.82,9.86,57300.0,8.0234,8.0479,8.0152,8.0479,57300.0
2008-07-14 11:30:00,9.86,9.87,9.81,9.83,57000.0,8.0479,8.056,8.0071,8.0234,57000.0
2008-07-14 11:35:00,9.82,9.87,9.82,9.84,55300.0,8.0152,8.056,8.0152,8.0315,55300.0
2008-07-14 11:40:00,9.83,9.84,9.79,9.8,96700.0,8.0234,8.0315,7.9907,7.9989,96700.0
2008-07-14 11:45:00,9.8,9.81,9.77,9.79,65000.0,7.9989,8.0071,7.9744,7.9907,65000.0
2008-07-14 11:50:00,9.78,9.78,9.69,9.69,79000.0,7.9826,7.9826,7.9091,7.9091,79000.0
2008-07-14 11:55:00,9.69,9.7,9.62,9.68,152300.0,7.9091,7.9173,7.852,7.9009,152300.0
2008-07-14 12:00:00,9.68,9.75,9.67,9.7,149100.0,7.9009,7.9581,7.8928,7.9173,149100.0
2008-07-14 12:05:00,9.7,9.74,9.68,9.74,102000.0,7.9173,7.9499,7.9009,7.9499,102000.0
2008-07-14 12:10:00,9.73,9.73,9.72,9.73,35000.0,7.9418,7.9418,7.9336,7.9418,35000.0
2008-07-14 12:15:00,9.72,9.73,9.72,9.73,26100.0,7.9336,7.9418,7.9336,7.9418,26100.0
2008-07-14 12:20:00,9.73,9.73,9.72,9.73,30800.0,7.9418,7.9418,7.9336,7.9418,30800.0
2008-07-14 12:25:00,9.73,9.73,9.72,9.72,56400.0,7.9418,7.9418,7.9336,7.9336,56400.0
2008-07-14 12:30:00,9.72,9.79,9.72,9.74,106000.0,7.9336,7.9907,7.9336,7.9499,106000.0
2008-07-14 12:35:00,9.74,9.75,9.69,9.69,80200.0,7.9499,7.9581,7.9091,7.9091,80200.0
2008-07-14 12:40:00,9.7,9.7,9.65,9.68,96000.0,7.9173,7.9173,7.8765,7.9009,96000.0
2008-07-14 12:45:00,9.69,9.69,9.66,9.69,35000.0,7.9091,7.9091,7.8846,7.9091,35000.0
2008-07-14 12:50:00,9.69,9.75,9.68,9.75,69700.0,7.9091,7.9581,7.9009,7.9581,69700.0
2008-07-14 12:55:00,9.75,9.75,9.73,9.74,48200.0,7.9581,7.9581,7.9418,7.9499,48200.0
2008-07-14 13:00:00,9.74,9.76,9.71,9.71,55200.0,7.9499,7.9662,7.9254,7.9254,55200.0
2008-07-14 13:05:00,9.71,9.72,9.71,9.71,39600.0,7.9254,7.9336,7.9254,7.9254,39600.0
2008-07-14 13:10:00,9.71,9.72,9.7,9.71,60500.0,7.9254,7.9336,7.9173,7.9254,60500.0
2008-07-14 13:15:00,9.7,9.71,9.68,9.69,29800.0,7.9173,7.9254,7.9009,7.9091,29800.0
2008-07-14 13:20:00,9.69,9.7,9.68,9.7,28900.0,7.9091,7.9173,7.9009,7.9173,28900.0
2008-07-14 13:25:00,9.7,9.71,9.69,9.69,21300.0,7.9173,7.9254,7.9091,7.9091,21300.0
2008-07-14 13:30:00,9.7,9.7,9.69,9.69,32000.0,7.9173,7.9173,7.9091,7.9091,32000.0
2008-07-14 13:35:00,9.7,9.7,9.66,9.67,85900.0,7.9173,7.9173,7.8846,7.8928,85900.0
2008-07-14 13:40:00,9.67,9.74,9.67,9.73,84700.0,7.8928,7.9499,7.8928,7.9418,84700.0
2008-07-14 13:45:00,9.73,9.79,9.72,9.75,120100.0,7.9418,7.9907,7.9336,7.9581,120100.0
2008-07-14 13:50:00,9.75,9.78,9.75,9.76,70100.0,7.9581,7.9826,7.9581,7.9662,70100.0
2008-07-14 13:55:00,9.76,9.77,9.76,9.77,38900.0,7.9662,7.9744,7.9662,7.9744,38900.0
2008-07-14 14:00:00,9.76,9.8,9.76,9.8,50200.0,7.9662,7.9989,7.9662,7.9989,50200.0
2008-07-14 14:05:00,9.8,9.85,9.8,9.84,70700.0,7.9989,8.0397,7.9989,8.0315,70700.0
2008-07-14 14:10:00,9.85,9.86,9.84,9.85,50600.0,8.0397,8.0479,8.0315,8.0397,50600.0
2008-07-14 14:15:00,9.85,9.88,9.85,9.87,81000.0,8.0397,8.0642,8.0397,8.056,81000.0
2008-07-14 14:20:00,9.87,9.88,9.87,9.87,35100.0,8.056,8.0642,8.056,8.056,35100.0
2008-07-14 14:25:00,9.88,9.9,9.87,9.89,43500.0,8.0642,8.0805,8.056,8.0724,43500.0
2008-07-14 14:30:00,9.89,9.9,9.89,9.9,172000.0,8.0724,8.0805,8.0724,8.0805,172000.0
2008-07-14 14:35:00,9.9,9.9,9.89,9.9,77000.0,8.0805,8.0805,8.0724,8.0805,77000.0
2008-07-14 14:40:00,9.89,9.9,9.88,9.88,79300.0,8.0724,8.0805,8.0642,8.0642,79300.0
2008-07-14 14:45:00,9.88,9.89,9.84,9.87,81600.0,8.0642,8.0724,8.0315,8.056,81600.0
2008-07-14 14:50:00,9.86,9.9,9.86,9.89,184800.0,8.0479,8.0805,8.0479,8.0724,184800.0
2008-07-14 14:55:00,9.89,9.89,9.85,9.86,127400.0,8.0724,8.0724,8.0397,8.0479,127400.0
2008-07-14 15:00:00,9.86,9.88,9.85,9.87,74900.0,8.0479,8.0642,8.0397,8.056,74900.0
2008-07-14 15:05:00,9.87,9.88,9.85,9.86,97900.0,8.056,8.0642,8.0397,8.0479,97900.0
2008-07-14 15:10:00,9.86,9.88,9.86,9.88,50000.0,8.0479,8.0642,8.0479,8.0642,50000.0
2008-07-14 15:15:00,9.88,9.9,9.87,9.89,133200.0,8.0642,8.0805,8.056,8.0724,133200.0
2008-07-14 15:20:00,9.9,9.95,9.88,9.9,243200.0,8.0805,8.1213,8.0642,8.0805,243200.0
2008-07-14 15:25:00,9.9,9.93,9.89,9.9,234800.0,8.0805,8.105,8.0724,8.0805,234800.0
2008-07-14 15:30:00,9.9,9.96,9.9,9.96,196500.0,8.0805,8.1295,8.0805,8.1295,196500.0
2008-07-14 15:35:00,9.95,9.96,9.94,9.95,130200.0,8.1213,8.1295,8.1132,8.1213,130200.0
2008-07-14 15:40:00,9.96,9.96,9.86,9.91,209600.0,8.1295,8.1295,8.0479,8.0887,209600.0
2008-07-14 15:45:00,9.92,9.93,9.89,9.91,125100.0,8.0968,8.105,8.0724,8.0887,125100.0
2008-07-14 15:50:00,9.91,9.93,9.88,9.88,145800.0,8.0887,8.105,8.0642,8.0642,145800.0
2008-07-14 15:55:00,9.88,9.89,9.86,9.86,139200.0,8.0642,8.0724,8.0479,8.0479,139200.0
2008-07-15 09:30:00,9.73,9.73,9.65,9.66,45100.0,7.9418,7.9418,7.8765,7.8846,45100.0
2008-07-15 09:35:00,9.65,9.66,9.6,9.6,162800.0,7.8765,7.8846,7.8357,7.8357,162800.0
2008-07-15 09:40:00,9.61,9.75,9.6,9.75,107000.0,7.8438,7.9581,7.8357,7.9581,107000.0
2008-07-15 09:45:00,9.76,9.79,9.73,9.74,92000.0,7.9662,7.9907,7.9418,7.9499,92000.0
2008-07-15 09:50:00,9.73,9.73,9.67,9.68,77600.0,7.9418,7.9418,7.8928,7.9009,77600.0
2008-07-15 09:55:00,9.68,9.69,9.65,9.67,67200.0,7.9009,7.9091,7.8765,7.8928,67200.0
2008-07-15 10:00:00,9.67,9.68,9.6,9.63,106400.0,7.8928,7.9009,7.8357,7.8601,106400.0
2008-07-15 10:05:00,9.63,9.63,9.51,9.54,87100.0,7.8601,7.8601,7.7622,7.7867,87100.0
2008-07-15 10:10:00,9.55,9.56,9.51,9.54,174200.0,7.7948,7.803,7.7622,7.7867,174200.0
2008-07-15 10:15:00,9.54,9.56,9.5,9.55,105100.0,7.7867,7.803,7.754,7.7948,105100.0
2008-07-15 10:20:00,9.55,9.67,9.54,9.67,223600.0,7.7948,7.8928,7.7867,7.8928,223600.0
2008-07-15 10:25:00,9.67,9.67,9.61,9.66,142900.0,7.8928,7.8928,7.8438,7.8846,142900.0
2008-07-15 10:30:00,9.65,9.69,9.64,9.66,119500.0,7.8765,7.9091,7.8683,7.8846,119500.0
2008-07-15 10:35:00,9.65,9.68,9.65,9.67,40000.0,7.8765,7.9009,7.8765,7.8928,40000.0
2008-07-15 10:40:00,9.68,9.72,9.68,9.71,72700.0,7.9009,7.9336,7.9009,7.9254,72700.0
2008-07-15 10:45:00,9.71,9.72,9.66,9.68,71500.0,7.9254,7.9336,7.8846,7.9009,71500.0
2008-07-15 10:50:00,9.69,9.75,9.67,9.74,145300.0,7.9091,7.9581,7.8928,7.9499,145300.0
2008-07-15 10:55:00,9.74,9.77,9.72,9.76,96200.0,7.9499,7.9744,7.9336,7.9662,96200.0
2008-07-15 11:00:00,9.76,9.85,9.75,9.84,116900.0,7.9662,8.0397,7.9581,8.0315,116900.0
2008-07-15 11:05:00,9.85,9.92,9.84,9.88,170900.0,8.0397,8.0968,8.0315,8.0642,170900.0
2008-07-15 11:10:00,9.88,9.88,9.74,9.77,213700.0,8.0642,8.0642,7.9499,7.9744,213700.0
2008-07-15 11:15:00,9.78,9.79,9.75,9.78,126200.0,7.9826,7.9907,7.9581,7.9826,126200.0
2008-07-15 11:20:00,9.78,9.81,9.75,9.76,159500.0,7.9826,8.0071,7.9581,7.9662,159500.0
2008-07-15 11:25:00,9.76,9.8,9.74,9.75,177400.0,7.9662,7.9989,7.9499,7.9581,177400.0
2008-07-15 11:30:00,9.74,9.76,9.69,9.7,88900.0,7.9499,7.9662,7.9091,7.9173,88900.0
2008-07-15 11:35:00,9.7,9.79,9.7,9.77,136900.0,7.9173,7.9907,7.9173,7.9744,136900.0
2008-07-15 11:40:00,9.76,9.79,9.75,9.77,172700.0,7.9662,7.9907,7.9581,7.9744,172700.0
2008-07-15 11:45:00,9.76,9.77,9.72,9.77,37800.0,7.9662,7.9744,7.9336,7.9744,37800.0
2008-07-15 11:50:00,9.77,9.82,9.75,9.82,52300.0,7.9744,8.0152,7.9581,8.0152,52300.0
2008-07-15 11:55:00,9.82,9.86,9.8,9.83,80400.0,8.0152,8.0479,7.9989,8.0234,80400.0
2008-07-15 12:00:00,9.83,9.83,9.81,9.83,32300.0,8.0234,8.0234,8.0071,8.0234,32300.0
2008-07-15 12:05:00,9.83,9.88,9.78,9.78,107300.0,8.0234,8.0642,7.9826,7.9826,107300.0
2008-07-15 12:10:00,9.78,9.81,9.76,9.81,32500.0,7.9826,8.0071,7.9662,8.0071,32500.0
2008-07-15 12:15:00,9.8,9.86,9.78,9.84,59400.0,7.9989,8.0479,7.9826,8.0315,59400.0
2008-07-15 12:20:00,9.85,9.85,9.82,9.82,41200.0,8.0397,8.0397,8.0152,8.0152,41200.0
2008-07-15 12:25:00,9.82,9.82,9.78,9.8,67200.0,8.0152,8.0152,7.9826,7.9989,67200.0
2008-07-15 12:30:00,9.8,9.85,9.78,9.84,113800.0,7.9989,8.0397,7.9826,8.0315,113800.0
2008-07-15 12:35:00,9.85,9.92,9.8,9.9,154500.0,8.0397,8.0968,7.9989,8.0805,154500.0
2008-07-15 12:40:00,9.89,9.95,9.88,9.89,150500.0,8.0724,8.1213,8.0642,8.0724,150500.0
2008-07-15 12:45:00,9.9,9.9,9.84,9.85,31400.0,8.0805,8.0805,8.0315,8.0397,31400.0
2008-07-15 12:50:00,9.83,9.88,9.83,9.86,54000.0,8.0234,8.0642,8.0234,8.0479,54000.0
2008-07-15 12:55:00,9.85,9.88,9.85,9.86,84000.0,8.0397,8.0642,8.0397,8.0479,84000.0
2008-07-15 13:00:00,9.86,9.91,9.81,9.88,96600.0,8.0479,8.0887,8.0071,8.0642,96600.0
2008-07-15 13:05:00,9.89,9.92,9.88,9.89,78100.0,8.0724,8.0968,8.0642,8.0724,78100.0
2008-07-15 13:10:00,9.9,9.93,9.85,9.88,54100.0,8.0805,8.105,8.0397,8.0642,54100.0
2008-07-15 13:15:00,9.88,9.89,9.85,9.85,52200.0,8.0642,8.0724,8.0397,8.0397,52200.0
2008-07-15 13:20:00,9.85,9.86,9.8,9.82,29200.0,8.0397,8.0479,7.9989,8.0152,29200.0
2008-07-15 13:25:00,9.82,9.86,9.81,9.86,57000.0,8.0152,8.0479,8.0071,8.0479,57000.0
2008-07-15 13:30:00,9.85,9.9,9.84,9.85,81800.0,8.0397,8.0805,8.0315,8.0397,81800.0
2008-07-15 13:35:00,9.85,9.88,9.83,9.85,80600.0,8.0397,8.0642,8.0234,8.0397,80600.0
2008-07-15 13:40:00,9.86,9.89,9.86,9.89,22500.0,8.0479,8.0724,8.0479,8.0724,22500.0
2008-07-15 13:45:00,9.89,9.91,9.87,9.91,46500.0,8.0724,8.0887,8.056,8.0887,46500.0
2008-07-15 13:50:00,9.92,9.92,9.91,9.92,51000.0,8.0968,8.0968,8.0887,8.0968,51000.0
2008-07-15 13:55:00,9.92,9.93,9.88,9.89,46000.0,8.0968,8.105,8.0642,8.0724,46000.0
2008-07-15 14:00:00,9.88,9.89,9.85,9.87,55500.0,8.0642,8.0724,8.0397,8.056,55500.0
2008-07-15 14:05:00,9.87,9.88,9.86,9.86,20900.0,8.056,8.0642,8.0479,8.0479,20900.0
2008-07-15 14:10:00,9.86,9.88,9.85,9.85,62700.0,8.0479,8.0642,8.0397,8.0397,62700.0
2008-07-15 14:15:00,9.86,9.93,9.85,9.9,64500.0,8.0479,8.105,8.0397,8.0805,64500.0
2008-07-15 14:20:00,9.9,9.92,9.86,9.88,133600.0,8.0805,8.0968,8.0479,8.0642,133600.0
2008-07-15 14:25:00,9.88,9.92,9.87,9.89,70100.0,8.0642,8.0968,8.056,8.0724,70100.0
2008-07-15 14:30:00,9.9,9.94,9.9,9.91,97200.0,8.0805,8.1132,8.0805,8.0887,97200.0
2008-07-15 14:35:00,9.91,9.92,9.88,9.9,44600.0,8.0887,8.0968,8.0642,8.0805,44600.0
2008-07-15 14:40:00,9.89,9.91,9.88,9.9,49800.0,8.0724,8.0887,8.0642,8.0805,49800.0
2008-07-15 14:45:00,9.9,9.98,9.9,9.98,51800.0,8.0805,8.1458,8.0805,8.1458,51800.0
2008-07-15 14:50:00,9.97,9.98,9.94,9.98,23200.0,8.1377,8.1458,8.1132,8.1458,23200.0
2008-07-15 14:55:00,9.98,9.99,9.96,9.96,58400.0,8.1458,8.154,8.1295,8.1295,58400.0
2008-07-15 15:00:00,9.97,10.06,9.97,10.06,90500.0,8.1377,8.2111,8.1377,8.2111,90500.0
2008-07-15 15:05:00,10.05,10.11,10.05,10.06,160900.0,8.2029,8.2519,8.2029,8.2111,160900.0
2008-07-15 15:10:00,10.06,10.14,10.04,10.06,121100.0,8.2111,8.2764,8.1948,8.2111,121100.0
2008-07-15 15:15:00,10.06,10.08,10.0,10.08,54900.0,8.2111,8.2274,8.1621,8.2274,54900.0
2008-07-15 15:20:00,10.08,10.08,10.03,10.03,42400.0,8.2274,8.2274,8.1866,8.1866,42400.0
2008-07-15 15:25:00,10.03,10.03,9.97,9.97,49700.0,8.1866,8.1866,8.1377,8.1377,49700.0
2008-07-15 15:30:00,9.97,10.01,9.92,9.94,107500.0,8.1377,8.1703,8.0968,8.1132,107500.0
2008-07-15 15:35:00,9.94,9.94,9.9,9.91,54500.0,8.1132,8.1132,8.0805,8.0887,54500.0
2008-07-15 15:40:00,9.92,9.94,9.86,9.89,132000.0,8.0968,8.1132,8.0479,8.0724,132000.0
2008-07-15 15:45:00,9.89,9.96,9.89,9.91,106800.0,8.0724,8.1295,8.0724,8.0887,106800.0
2008-07-15 15:50:00,9.91,9.94,9.9,9.93,92600.0,8.0887,8.1132,8.0805,8.105,92600.0
2008-07-15 15:55:00,9.92,9.93,9.86,9.86,78400.0,8.0968,8.105,8.0479,8.0479,78400.0
2008-07-16 09:30:00,9.88,9.94,9.87,9.94,31300.0,8.0642,8.1132,8.056,8.1132,31300.0
2008-07-16 09:35:00,9.93,9.97,9.89,9.97,33100.0,8.105,8.1377,8.0724,8.1377,33100.0
2008-07-16 09:40:00,9.96,10.03,9.94,9.97,84000.0,8.1295,8.1866,8.1132,8.1377,84000.0
2008-07-16 09:45:00,9.97,10.01,9.96,9.98,102500.0,8.1377,8.1703,8.1295,8.1458,102500.0
2008-07-16 09:50:00,9.98,10.16,9.97,10.13,156400.0,8.1458,8.2927,8.1377,8.2682,156400.0
2008-07-16 09:55:00,10.14,10.17,10.11,10.13,113000.0,8.2764,8.3009,8.2519,8.2682,113000.0
2008-07-16 10:00:00,10.13,10.13,10.04,10.06,107400.0,8.2682,8.2682,8.1948,8.2111,107400.0
2008-07-16 10:05:00,10.06,10.07,10.01,10.05,141600.0,8.2111,8.2193,8.1703,8.2029,141600.0
2008-07-16 10:10:00,10.05,10.05,10.0,10.02,53900.0,8.2029,8.2029,8.1621,8.1785,53900.0
2008-07-16 10:15:00,10.02,10.05,9.95,9.98,92800.0,8.1785,8.2029,8.1213,8.1458,92800.0
2008-07-16 10:20:00,9.97,10.05,9.95,10.05,70900.0,8.1377,8.2029,8.1213,8.2029,70900.0
2008-07-16 10:25:00,10.05,10.05,10.01,10.04,37600.0,8.2029,8.2029,8.1703,8.1948,37600.0
2008-07-16 10:30:00,10.04,10.05,10.02,10.02,38100.0,8.1948,8.2029,8.1785,8.1785,38100.0
2008-07-16 10:35:00,10.03,10.14,10.02,10.14,117400.0,8.1866,8.2764,8.1785,8.2764,117400.0
2008-07-16 10:40:00,10.14,10.14,10.05,10.1,63800.0,8.2764,8.2764,8.2029,8.2438,63800.0
2008-07-16 10:45:00,10.1,10.12,10.07,10.08,96300.0,8.2438,8.2601,8.2193,8.2274,96300.0
2008-07-16 10:50:00,10.08,10.08,10.04,10.06,157100.0,8.2274,8.2274,8.1948,8.2111,157100.0
2008-07-16 10:55:00,10.06,10.09,10.03,10.09,195100.0,8.2111,8.2356,8.1866,8.2356,195100.0
2008-07-16 11:00:00,10.09,10.18,10.09,10.17,168700.0,8.2356,8.3091,8.2356,8.3009,168700.0
2008-07-16 11:05:00,10.17,10.2,10.14,10.14,117600.0,8.3009,8.3254,8.2764,8.2764,117600.0
2008-07-16 11:10:00,10.14,10.15,10.14,10.15,123300.0,8.2764,8.2846,8.2764,8.2846,123300.0
2008-07-16 11:15:00,10.15,10.15,10.13,10.15,209300.0,8.2846,8.2846,8.2682,8.2846,209300.0
2008-07-16 11:20:00,10.14,10.15,10.09,10.1,82000.0,8.2764,8.2846,8.2356,8.2438,82000.0
2008-07-16 11:25:00,10.09,10.19,10.09,10.14,166200.0,8.2356,8.3172,8.2356,8.2764,166200.0
2008-07-16 11:30:00,10.14,10.2,10.14,10.16,158700.0,8.2764,8.3254,8.2764,8.2927,158700.0
2008-07-16 11:35:00,10.16,10.18,10.07,10.08,216100.0,8.2927,8.3091,8.2193,8.2274,216100.0
2008-07-16 11:40:00,10.09,10.1,10.05,10.06,64700.0,8.2356,8.2438,8.2029,8.2111,64700.0
2008-07-16 11:45:00,10.06,10.06,10.02,10.05,174000.0,8.2111,8.2111,8.1785,8.2029,174000.0
2008-07-16 11:50:00,10.05,10.09,10.04,10.07,359600.0,8.2029,8.2356,8.1948,8.2193,359600.0
2008-07-16 11:55:00,10.07,10.11,10.07,10.1,85400.0,8.2193,8.2519,8.2193,8.2438,85400.0
2008-07-16 12:00:00,10.09,10.14,10.07,10.14,169400.0,8.2356,8.2764,8.2193,8.2764,169400.0
2008-07-16 12:05:00,10.13,10.15,10.05,10.06,188100.0,8.2682,8.2846,8.2029,8.2111,188100.0
2008-07-16 12:10:00,10.05,10.08,10.03,10.07,69200.0,8.2029,8.2274,8.1866,8.2193,69200.0
2008-07-16 12:15:00,10.07,10.08,10.05,10.05,34500.0,8.2193,8.2274,8.2029,8.2029,34500.0
2008-07-16 12:20:00,10.05,10.06,10.0,10.05,187300.0,8.2029,8.2111,8.1621,8.2029,187300.0
2008-07-16 12:25:00,10.06,10.09,10.05,10.09,41100.0,8.2111,8.2356,8.2029,8.2356,41100.0
2008-07-16 12:30:00,10.09,10.1,10.07,10.1,77800.0,8.2356,8.2438,8.2193,8.2438,77800.0
2008-07-16 12:35:00,10.09,10.1,10.08,10.08,66600.0,8.2356,8.2438,8.2274,8.2274,66600.0
2008-07-16 12:40:00,10.08,10.1,10.07,10.1,72600.0,8.2274,8.2438,8.2193,8.2438,72600.0
2008-07-16 12:45:00,10.09,10.1,10.07,10.1,118400.0,8.2356,8.2438,8.2193,8.2438,118400.0
2008-07-16 12:50:00,10.1,10.1,10.09,10.09,76800.0,8.2438,8.2438,8.2356,8.2356,76800.0
2008-07-16 12:55:00,10.1,10.1,10.09,10.1,55700.0,8.2438,8.2438,8.2356,8.2438,55700.0
2008-07-16 13:00:00,10.09,10.15,10.08,10.15,143800.0,8.2356,8.2846,8.2274,8.2846,143800.0
2008-07-16 13:05:00,10.16,10.18,10.15,10.16,100900.0,8.2927,8.3091,8.2846,8.2927,100900.0
2008-07-16 13:10:00,10.16,10.19,10.16,10.19,89700.0,8.2927,8.3172,8.2927,8.3172,89700.0
2008-07-16 13:15:00,10.19,10.21,10.18,10.2,84700.0,8.3172,8.3335,8.3091,8.3254,84700.0
2008-07-16 13:20:00,10.2,10.23,10.18,10.22,328800.0,8.3254,8.3499,8.3091,8.3417,328800.0
2008-07-16 13:25:00,10.22,10.23,10.16,10.17,137900.0,8.3417,8.3499,8.2927,8.3009,137900.0
2008-07-16 13:30:00,10.18,10.18,10.13,10.14,115700.0,8.3091,8.3091,8.2682,8.2764,115700.0
2008-07-16 13:35:00,10.14,10.16,10.11,10.12,150600.0,8.2764,8.2927,8.2519,8.2601,150600.0
2008-07-16 13:40:00,10.12,10.13,10.1,10.12,70000.0,8.2601,8.2682,8.2438,8.2601,70000.0
2008-07-16 13:45:00,10.13,10.14,10.11,10.13,37400.0,8.2682,8.2764,8.2519,8.2682,37400.0
2008-07-16 13:50:00,10.12,10.14,10.08,10.09,134400.0,8.2601,8.2764,8.2274,8.2356,134400.0
2008-07-16 13:55:00,10.08,10.1,10.07,10.09,110800.0,8.2274,8.2438,8.2193,8.2356,110800.0
2008-07-16 14:00:00,10.09,10.09,10.05,10.08,226200.0,8.2356,8.2356,8.2029,8.2274,226200.0
2008-07-16 14:05:00,10.08,10.09,10.03,10.07,65500.0,8.2274,8.2356,8.1866,8.2193,65500.0
2008-07-16 14:10:00,10.07,10.1,10.07,10.1,60900.0,8.2193,8.2438,8.2193,8.2438,60900.0
2008-07-16 14:15:00,10.1,10.13,10.09,10.12,126700.0,8.2438,8.2682,8.2356,8.2601,126700.0
2008-07-16 14:20:00,10.13,10.18,10.12,10.18,43800.0,8.2682,8.3091,8.2601,8.3091,43800.0
2008-07-16 14:25:00,10.18,10.18,10.15,10.16,56200.0,8.3091,8.3091,8.2846,8.2927,56200.0
2008-07-16 14:30:00,10.15,10.19,10.15,10.18,42000.0,8.2846,8.3172,8.2846,8.3091,42000.0
2008-07-16 14:35:00,10.18,10.23,10.17,10.22,63900.0,8.3091,8.3499,8.3009,8.3417,63900.0
2008-07-16 14:40:00,10.22,10.22,10.18,10.2,85700.0,8.3417,8.3417,8.3091,8.3254,85700.0
2008-07-16 14:45:00,10.19,10.22,10.17,10.21,64000.0,8.3172,8.3417,8.3009,8.3335,64000.0
2008-07-16 14:50:00,10.2,10.23,10.2,10.23,57300.0,8.3254,8.3499,8.3254,8.3499,57300.0
2008-07-16 14:55:00,10.23,10.24,10.22,10.23,63400.0,8.3499,8.358,8.3417,8.3499,63400.0
2008-07-16 15:00:00,10.23,10.27,10.23,10.26,79600.0,8.3499,8.3825,8.3499,8.3744,79600.0
2008-07-16 15:05:00,10.25,10.27,10.23,10.24,74700.0,8.3662,8.3825,8.3499,8.358,74700.0
2008-07-16 15:10:00,10.24,10.24,10.19,10.19,164100.0,8.358,8.358,8.3172,8.3172,164100.0
2008-07-16 15:15:00,10.2,10.21,10.19,10.2,130200.0,8.3254,8.3335,8.3172,8.3254,130200.0
2008-07-16 15:20:00,10.2,10.24,10.19,10.22,141000.0,8.3254,8.358,8.3172,8.3417,141000.0
2008-07-16 15:25:00,10.22,10.3,10.22,10.3,125000.0,8.3417,8.407,8.3417,8.407,125000.0
2008-07-16 15:30:00,10.29,10.33,10.23,10.3,227900.0,8.3988,8.4315,8.3499,8.407,227900.0
2008-07-16 15:35:00,10.3,10.32,10.26,10.3,140800.0,8.407,8.4233,8.3744,8.407,140800.0
2008-07-16 15:40:00,10.3,10.31,10.27,10.28,141800.0,8.407,8.4152,8.3825,8.3907,141800.0
2008-07-16 15:45:00,10.27,10.28,10.27,10.28,147400.0,8.3825,8.3907,8.3825,8.3907,147400.0
2008-07-16 15:50:00,10.28,10.33,10.28,10.32,177300.0,8.3907,8.4315,8.3907,8.4233,177300.0
2008-07-16 15:55:00,10.32,10.33,10.26,10.27,275900.0,8.4233,8.4315,8.3744,8.3825,275900.0
2008-07-17 09:30:00,10.54,10.77,10.54,10.67,179300.0,8.6029,8.7906,8.6029,8.709,179300.0
2008-07-17 09:35:00,10.66,10.72,10.62,10.62,74200.0,8.7008,8.7498,8.6682,8.6682,74200.0
2008-07-17 09:40:00,10.62,10.71,10.59,10.71,131100.0,8.6682,8.7416,8.6437,8.7416,131100.0
2008-07-17 09:45:00,10.71,10.74,10.67,10.67,213100.0,8.7416,8.7661,8.709,8.709,213100.0
2008-07-17 09:50:00,10.67,10.71,10.65,10.7,282300.0,8.709,8.7416,8.6927,8.7335,282300.0
2008-07-17 09:55:00,10.69,10.7,10.65,10.68,252300.0,8.7253,8.7335,8.6927,8.7172,252300.0
2008-07-17 10:00:00,10.68,10.7,10.65,10.66,251400.0,8.7172,8.7335,8.6927,8.7008,251400.0
2008-07-17 10:05:00,10.65,10.66,10.55,10.57,270600.0,8.6927,8.7008,8.6111,8.6274,270600.0
2008-07-17 10:10:00,10.57,10.58,10.51,10.54,207700.0,8.6274,8.6355,8.5784,8.6029,207700.0
2008-07-17 10:15:00,10.55,10.66,10.55,10.63,144200.0,8.6111,8.7008,8.6111,8.6764,144200.0
2008-07-17 10:20:00,10.63,10.64,10.55,10.59,78500.0,8.6764,8.6845,8.6111,8.6437,78500.0
2008-07-17 10:25:00,10.59,10.62,10.55,10.57,65400.0,8.6437,8.6682,8.6111,8.6274,65400.0
2008-07-17 10:30:00,10.57,10.59,10.53,10.56,43100.0,8.6274,8.6437,8.5947,8.6192,43100.0
2008-07-17 10:35:00,10.57,10.59,10.48,10.49,142100.0,8.6274,8.6437,8.5539,8.5621,142100.0
2008-07-17 10:40:00,10.49,10.5,10.45,10.49,64500.0,8.5621,8.5702,8.5294,8.5621,64500.0
2008-07-17 10:45:00,10.49,10.51,10.47,10.51,47100.0,8.5621,8.5784,8.5458,8.5784,47100.0
2008-07-17 10:50:00,10.5,10.5,10.42,10.46,49200.0,8.5702,8.5702,8.5049,8.5376,49200.0
2008-07-17 10:55:00,10.45,10.45,10.41,10.44,28500.0,8.5294,8.5294,8.4968,8.5213,28500.0
2008-07-17 11:00:00,10.44,10.46,10.4,10.41,33800.0,8.5213,8.5376,8.4886,8.4968,33800.0
2008-07-17 11:05:00,10.41,10.43,10.38,10.39,51500.0,8.4968,8.5131,8.4723,8.4805,51500.0
2008-07-17 11:10:00,10.39,10.46,10.34,10.36,106200.0,8.4805,8.5376,8.4397,8.456,106200.0
2008-07-17 11:15:00,10.35,10.39,10.35,10.35,52900.0,8.4478,8.4805,8.4478,8.4478,52900.0
2008-07-17 11:20:00,10.36,10.41,10.32,10.41,62500.0,8.456,8.4968,8.4233,8.4968,62500.0
2008-07-17 11:25:00,10.41,10.51,10.4,10.46,85900.0,8.4968,8.5784,8.4886,8.5376,85900.0
2008-07-17 11:30:00,10.47,10.49,10.43,10.49,52500.0,8.5458,8.5621,8.5131,8.5621,52500.0
2008-07-17 11:35:00,10.49,10.54,10.49,10.52,83500.0,8.5621,8.6029,8.5621,8.5866,83500.0
2008-07-17 11:40:00,10.52,10.59,10.5,10.55,77200.0,8.5866,8.6437,8.5702,8.6111,77200.0
2008-07-17 11:45:00,10.55,10.55,10.47,10.47,52700.0,8.6111,8.6111,8.5458,8.5458,52700.0
2008-07-17 11:50:00,10.47,10.51,10.47,10.48,44200.0,8.5458,8.5784,8.5458,8.5539,44200.0
2008-07-17 11:55:00,10.48,10.5,10.46,10.49,32200.0,8.5539,8.5702,8.5376,8.5621,32200.0
2008-07-17 12:00:00,10.48,10.49,10.46,10.47,16000.0,8.5539,8.5621,8.5376,8.5458,16000.0
2008-07-17 12:05:00,10.47,10.48,10.46,10.46,33200.0,8.5458,8.5539,8.5376,8.5376,33200.0
2008-07-17 12:10:00,10.45,10.46,10.39,10.41,40300.0,8.5294,8.5376,8.4805,8.4968,40300.0
2008-07-17 12:15:00,10.41,10.43,10.39,10.42,64100.0,8.4968,8.5131,8.4805,8.5049,64100.0
2008-07-17 12:20:00,10.42,10.47,10.42,10.45,27800.0,8.5049,8.5458,8.5049,8.5294,27800.0
2008-07-17 12:25:00,10.45,10.46,10.44,10.45,15900.0,8.5294,8.5376,8.5213,8.5294,15900.0
2008-07-17 12:30:00,10.46,10.47,10.41,10.41,21900.0,8.5376,8.5458,8.4968,8.4968,21900.0
2008-07-17 12:35:00,10.42,10.48,10.41,10.45,50200.0,8.5049,8.5539,8.4968,8.5294,50200.0
2008-07-17 12:40:00,10.45,10.45,10.38,10.41,97200.0,8.5294,8.5294,8.4723,8.4968,97200.0
2008-07-17 12:45:00,10.42,10.49,10.41,10.48,160900.0,8.5049,8.5621,8.4968,8.5539,160900.0
2008-07-17 12:50:00,10.49,10.62,10.49,10.6,128600.0,8.5621,8.6682,8.5621,8.6519,128600.0
2008-07-17 12:55:00,10.59,10.64,10.54,10.55,98600.0,8.6437,8.6845,8.6029,8.6111,98600.0
2008-07-17 13:00:00,10.54,10.56,10.5,10.52,63200.0,8.6029,8.6192,8.5702,8.5866,63200.0
2008-07-17 13:05:00,10.53,10.59,10.52,10.58,58000.0,8.5947,8.6437,8.5866,8.6355,58000.0
2008-07-17 13:10:00,10.57,10.69,10.56,10.69,100400.0,8.6274,8.7253,8.6192,8.7253,100400.0
2008-07-17 13:15:00,10.68,10.74,10.65,10.71,100400.0,8.7172,8.7661,8.6927,8.7416,100400.0
2008-07-17 13:20:00,10.7,10.71,10.64,10.67,46700.0,8.7335,8.7416,8.6845,8.709,46700.0
2008-07-17 13:25:00,10.67,10.67,10.59,10.62,43300.0,8.709,8.709,8.6437,8.6682,43300.0
2008-07-17 13:30:00,10.63,10.68,10.62,10.67,39800.0,8.6764,8.7172,8.6682,8.709,39800.0
2008-07-17 13:35:00,10.68,10.77,10.65,10.76,226200.0,8.7172,8.7906,8.6927,8.7825,226200.0
2008-07-17 13:40:00,10.76,10.77,10.72,10.76,119400.0,8.7825,8.7906,8.7498,8.7825,119400.0
2008-07-17 13:45:00,10.75,10.87,10.75,10.82,211000.0,8.7743,8.8722,8.7743,8.8314,211000.0
2008-07-17 13:50:00,10.82,10.82,10.78,10.79,90500.0,8.8314,8.8314,8.7988,8.8069,90500.0
2008-07-17 13:55:00,10.78,10.83,10.78,10.81,44400.0,8.7988,8.8396,8.7988,8.8233,44400.0
2008-07-17 14:00:00,10.8,10.83,10.78,10.82,98700.0,8.8151,8.8396,8.7988,8.8314,98700.0
2008-07-17 14:05:00,10.81,10.9,10.8,10.87,182000.0,8.8233,8.8967,8.8151,8.8722,182000.0
2008-07-17 14:10:00,10.87,10.91,10.85,10.89,156300.0,8.8722,8.9049,8.8559,8.8886,156300.0
2008-07-17 14:15:00,10.89,10.89,10.87,10.87,138200.0,8.8886,8.8886,8.8722,8.8722,138200.0
2008-07-17 14:20:00,10.87,10.9,10.87,10.9,182200.0,8.8722,8.8967,8.8722,8.8967,182200.0
2008-07-17 14:25:00,10.9,10.91,10.87,10.91,173400.0,8.8967,8.9049,8.8722,8.9049,173400.0
2008-07-17 14:30:00,10.9,10.9,10.81,10.85,344600.0,8.8967,8.8967,8.8233,8.8559,344600.0
2008-07-17 14:35:00,10.85,10.85,10.79,10.79,274500.0,8.8559,8.8559,8.8069,8.8069,274500.0
2008-07-17 14:40:00,10.8,10.83,10.73,10.73,249200.0,8.8151,8.8396,8.758,8.758,249200.0
2008-07-17 14:45:00,10.74,10.8,10.72,10.76,165900.0,8.7661,8.8151,8.7498,8.7825,165900.0
2008-07-17 14:50:00,10.77,10.84,10.77,10.82,170300.0,8.7906,8.8478,8.7906,8.8314,170300.0
2008-07-17 14:55:00,10.82,10.83,10.76,10.79,127300.0,8.8314,8.8396,8.7825,8.8069,127300.0
2008-07-17 15:00:00,10.79,10.85,10.77,10.84,223800.0,8.8069,8.8559,8.7906,8.8478,223800.0
2008-07-17 15:05:00,10.84,10.85,10.79,10.81,143300.0,8.8478,8.8559,8.8069,8.8233,143300.0
2008-07-17 15:10:00,10.81,10.84,10.77,10.82,223900.0,8.8233,8.8478,8.7906,8.8314,223900.0
2008-07-17 15:15:00,10.83,10.89,10.81,10.88,160700.0,8.8396,8.8886,8.8233,8.8804,160700.0
2008-07-17 15:20:00,10.88,10.91,10.87,10.88,177000.0,8.8804,8.9049,8.8722,8.8804,177000.0
2008-07-17 15:25:00,10.87,10.91,10.85,10.86,178600.0,8.8722,8.9049,8.8559,8.8641,178600.0
2008-07-17 15:30:00,10.86,10.91,10.85,10.85,295100.0,8.8641,8.9049,8.8559,8.8559,295100.0
2008-07-17 15:35:00,10.85,10.89,10.83,10.83,162400.0,8.8559,8.8886,8.8396,8.8396,162400.0
2008-07-17 15:40:00,10.83,10.87,10.78,10.87,420700.0,8.8396,8.8722,8.7988,8.8722,420700.0
2008-07-17 15:45:00,10.87,10.91,10.84,10.86,442100.0,8.8722,8.9049,8.8478,8.8641,442100.0
2008-07-17 15:50:00,10.86,10.86,10.75,10.76,275600.0,8.8641,8.8641,8.7743,8.7825,275600.0
2008-07-17 15:55:00,10.76,10.87,10.7,10.86,439400.0,8.7825,8.8722,8.7335,8.8641,439400.0
2008-07-18 09:30:00,10.89,10.89,10.63,10.8,462500.0,8.8886,8.8886,8.6764,8.8151,462500.0
2008-07-18 09:35:00,10.8,10.83,10.6,10.65,171700.0,8.8151,8.8396,8.6519,8.6927,171700.0
2008-07-18 09:40:00,10.65,10.7,10.44,10.46,367100.0,8.6927,8.7335,8.5213,8.5376,367100.0
2008-07-18 09:45:00,10.46,10.46,10.07,10.1,682000.0,8.5376,8.5376,8.2193,8.2438,682000.0
2008-07-18 09:50:00,10.1,10.34,10.09,10.31,451300.0,8.2438,8.4397,8.2356,8.4152,451300.0
2008-07-18 09:55:00,10.31,10.35,10.2,10.22,260000.0,8.4152,8.4478,8.3254,8.3417,260000.0
2008-07-18 10:00:00,10.22,10.23,10.05,10.09,515500.0,8.3417,8.3499,8.2029,8.2356,515500.0
2008-07-18 10:05:00,10.09,10.15,10.0,10.13,425600.0,8.2356,8.2846,8.1621,8.2682,425600.0
2008-07-18 10:10:00,10.13,10.23,10.09,10.17,215400.0,8.2682,8.3499,8.2356,8.3009,215400.0
2008-07-18 10:15:00,10.17,10.27,10.11,10.12,251600.0,8.3009,8.3825,8.2519,8.2601,251600.0
2008-07-18 10:20:00,10.12,10.14,10.05,10.14,169700.0,8.2601,8.2764,8.2029,8.2764,169700.0
2008-07-18 10:25:00,10.14,10.22,10.09,10.15,136500.0,8.2764,8.3417,8.2356,8.2846,136500.0
2008-07-18 10:30:00,10.15,10.17,10.11,10.13,155400.0,8.2846,8.3009,8.2519,8.2682,155400.0
2008-07-18 10:35:00,10.13,10.14,10.08,10.11,283400.0,8.2682,8.2764,8.2274,8.2519,283400.0
2008-07-18 10:40:00,10.11,10.18,10.08,10.15,469400.0,8.2519,8.3091,8.2274,8.2846,469400.0
2008-07-18 10:45:00,10.15,10.23,10.15,10.23,329400.0,8.2846,8.3499,8.2846,8.3499,329400.0
2008-07-18 10:50:00,10.23,10.25,10.14,10.19,529100.0,8.3499,8.3662,8.2764,8.3172,529100.0
2008-07-18 10:55:00,10.18,10.2,10.15,10.16,83900.0,8.3091,8.3254,8.2846,8.2927,83900.0
2008-07-18 11:00:00,10.16,10.18,10.09,10.18,115100.0,8.2927,8.3091,8.2356,8.3091,115100.0
2008-07-18 11:05:00,10.18,10.25,10.18,10.24,94100.0,8.3091,8.3662,8.3091,8.358,94100.0
2008-07-18 11:10:00,10.24,10.27,10.24,10.26,203600.0,8.358,8.3825,8.358,8.3744,203600.0
2008-07-18 11:15:00,10.27,10.29,10.21,10.28,113500.0,8.3825,8.3988,8.3335,8.3907,113500.0
2008-07-18 11:20:00,10.27,10.34,10.27,10.29,144600.0,8.3825,8.4397,8.3825,8.3988,144600.0
2008-07-18 11:25:00,10.28,10.34,10.27,10.33,114300.0,8.3907,8.4397,8.3825,8.4315,114300.0
2008-07-18 11:30:00,10.33,10.35,10.24,10.25,126300.0,8.4315,8.4478,8.358,8.3662,126300.0
2008-07-18 11:35:00,10.25,10.26,10.24,10.25,31400.0,8.3662,8.3744,8.358,8.3662,31400.0
2008-07-18 11:40:00,10.25,10.29,10.23,10.26,86800.0,8.3662,8.3988,8.3499,8.3744,86800.0
2008-07-18 11:45:00,10.26,10.3,10.26,10.29,105200.0,8.3744,8.407,8.3744,8.3988,105200.0
2008-07-18 11:50:00,10.29,10.33,10.29,10.33,106500.0,8.3988,8.4315,8.3988,8.4315,106500.0
2008-07-18 11:55:00,10.33,10.36,10.2,10.2,333000.0,8.4315,8.456,8.3254,8.3254,333000.0
2008-07-18 12:00:00,10.21,10.26,10.19,10.25,137900.0,8.3335,8.3744,8.3172,8.3662,137900.0
2008-07-18 12:05:00,10.25,10.25,10.2,10.23,115200.0,8.3662,8.3662,8.3254,8.3499,115200.0
2008-07-18 12:10:00,10.23,10.23,10.1,10.11,236800.0,8.3499,8.3499,8.2438,8.2519,236800.0
2008-07-18 12:15:00,10.1,10.19,10.1,10.16,78900.0,8.2438,8.3172,8.2438,8.2927,78900.0
2008-07-18 12:20:00,10.15,10.18,10.14,10.15,64500.0,8.2846,8.3091,8.2764,8.2846,64500.0
2008-07-18 12:25:00,10.15,10.19,10.11,10.12,117700.0,8.2846,8.3172,8.2519,8.2601,117700.0
2008-07-18 12:30:00,10.11,10.12,10.08,10.09,132400.0,8.2519,8.2601,8.2274,8.2356,132400.0
2008-07-18 12:35:00,10.09,10.15,10.09,10.14,38500.0,8.2356,8.2846,8.2356,8.2764,38500.0
2008-07-18 12:40:00,10.14,10.16,10.14,10.16,37000.0,8.2764,8.2927,8.2764,8.2927,37000.0
2008-07-18 12:45:00,10.16,10.17,10.15,10.16,25000.0,8.2927,8.3009,8.2846,8.2927,25000.0
2008-07-18 12:50:00,10.16,10.19,10.15,10.15,109500.0,8.2927,8.3172,8.2846,8.2846,109500.0
2008-07-18 12:55:00,10.15,10.15,10.12,10.13,40200.0,8.2846,8.2846,8.2601,8.2682,40200.0
2008-07-18 13:00:00,10.13,10.16,10.13,10.15,26600.0,8.2682,8.2927,8.2682,8.2846,26600.0
2008-07-18 13:05:00,10.15,10.16,10.15,10.16,17800.0,8.2846,8.2927,8.2846,8.2927,17800.0
2008-07-18 13:10:00,10.15,10.17,10.15,10.17,37400.0,8.2846,8.3009,8.2846,8.3009,37400.0
2008-07-18 13:15:00,10.17,10.19,10.15,10.15,147500.0,8.3009,8.3172,8.2846,8.2846,147500.0
2008-07-18 13:20:00,10.15,10.17,10.15,10.17,37600.0,8.2846,8.3009,8.2846,8.3009,37600.0
2008-07-18 13:25:00,10.17,10.17,10.12,10.14,81000.0,8.3009,8.3009,8.2601,8.2764,81000.0
2008-07-18 13:30:00,10.14,10.21,10.12,10.21,100100.0,8.2764,8.3335,8.2601,8.3335,100100.0
2008-07-18 13:35:00,10.21,10.22,10.14,10.14,82000.0,8.3335,8.3417,8.2764,8.2764,82000.0
2008-07-18 13:40:00,10.14,10.2,10.14,10.16,61600.0,8.2764,8.3254,8.2764,8.2927,61600.0
2008-07-18 13:45:00,10.15,10.17,10.15,10.17,42000.0,8.2846,8.3009,8.2846,8.3009,42000.0
2008-07-18 13:50:00,10.17,10.17,10.14,10.16,59200.0,8.3009,8.3009,8.2764,8.2927,59200.0
2008-07-18 13:55:00,10.16,10.17,10.14,10.15,29000.0,8.2927,8.3009,8.2764,8.2846,29000.0
2008-07-18 14:00:00,10.15,10.15,10.13,10.15,38400.0,8.2846,8.2846,8.2682,8.2846,38400.0
2008-07-18 14:05:00,10.15,10.21,10.15,10.18,52500.0,8.2846,8.3335,8.2846,8.3091,52500.0
2008-07-18 14:10:00,10.18,10.25,10.18,10.25,94500.0,8.3091,8.3662,8.3091,8.3662,94500.0
2008-07-18 14:15:00,10.25,10.25,10.21,10.24,73800.0,8.3662,8.3662,8.3335,8.358,73800.0
2008-07-18 14:20:00,10.24,10.25,10.23,10.25,73400.0,8.358,8.3662,8.3499,8.3662,73400.0
2008-07-18 14:25:00,10.25,10.25,10.23,10.25,42400.0,8.3662,8.3662,8.3499,8.3662,42400.0
2008-07-18 14:30:00,10.25,10.25,10.16,10.2,97800.0,8.3662,8.3662,8.2927,8.3254,97800.0
2008-07-18 14:35:00,10.2,10.23,10.19,10.23,25900.0,8.3254,8.3499,8.3172,8.3499,25900.0
2008-07-18 14:40:00,10.22,10.25,10.22,10.25,52600.0,8.3417,8.3662,8.3417,8.3662,52600.0
2008-07-18 14:45:00,10.25,10.25,10.24,10.25,49500.0,8.3662,8.3662,8.358,8.3662,49500.0
2008-07-18 14:50:00,10.24,10.25,10.21,10.21,85700.0,8.358,8.3662,8.3335,8.3335,85700.0
2008-07-18 14:55:00,10.21,10.25,10.21,10.25,21600.0,8.3335,8.3662,8.3335,8.3662,21600.0
2008-07-18 15:00:00,10.25,10.25,10.23,10.25,74400.0,8.3662,8.3662,8.3499,8.3662,74400.0
2008-07-18 15:05:00,10.25,10.25,10.22,10.24,96000.0,8.3662,8.3662,8.3417,8.358,96000.0
2008-07-18 15:10:00,10.24,10.25,10.23,10.24,66900.0,8.358,8.3662,8.3499,8.358,66900.0
2008-07-18 15:15:00,10.24,10.24,10.19,10.19,126700.0,8.358,8.358,8.3172,8.3172,126700.0
2008-07-18 15:20:00,10.19,10.25,10.17,10.25,130100.0,8.3172,8.3662,8.3009,8.3662,130100.0
2008-07-18 15:25:00,10.25,10.25,10.22,10.24,104000.0,8.3662,8.3662,8.3417,8.358,104000.0
2008-07-18 15:30:00,10.23,10.26,10.23,10.25,245800.0,8.3499,8.3744,8.3499,8.3662,245800.0
2008-07-18 15:35:00,10.25,10.32,10.23,10.25,352600.0,8.3662,8.4233,8.3499,8.3662,352600.0
2008-07-18 15:40:00,10.25,10.27,10.18,10.23,159900.0,8.3662,8.3825,8.3091,8.3499,159900.0
2008-07-18 15:45:00,10.23,10.25,10.23,10.25,55600.0,8.3499,8.3662,8.3499,8.3662,55600.0
2008-07-18 15:50:00,10.25,10.25,10.2,10.24,191800.0,8.3662,8.3662,8.3254,8.358,191800.0
2008-07-18 15:55:00,10.24,10.25,10.21,10.22,218900.0,8.358,8.3662,8.3335,8.3417,218900.0
2008-07-21 09:30:00,10.33,10.33,10.23,10.27,53400.0,8.4315,8.4315,8.3499,8.3825,53400.0
2008-07-21 09:35:00,10.28,10.31,10.25,10.31,29200.0,8.3907,8.4152,8.3662,8.4152,29200.0
2008-07-21 09:40:00,10.31,10.36,10.22,10.23,71500.0,8.4152,8.456,8.3417,8.3499,71500.0
2008-07-21 09:45:00,10.23,10.27,10.17,10.2,55900.0,8.3499,8.3825,8.3009,8.3254,55900.0
2008-07-21 09:50:00,10.19,10.26,10.15,10.26,88900.0,8.3172,8.3744,8.2846,8.3744,88900.0
2008-07-21 09:55:00,10.25,10.32,10.21,10.29,56400.0,8.3662,8.4233,8.3335,8.3988,56400.0
2008-07-21 10:00:00,10.29,10.32,10.25,10.29,95400.0,8.3988,8.4233,8.3662,8.3988,95400.0
2008-07-21 10:05:00,10.28,10.3,10.27,10.29,83600.0,8.3907,8.407,8.3825,8.3988,83600.0
2008-07-21 10:10:00,10.29,10.3,10.22,10.25,122700.0,8.3988,8.407,8.3417,8.3662,122700.0
2008-07-21 10:15:00,10.24,10.25,10.24,10.25,29000.0,8.358,8.3662,8.358,8.3662,29000.0
2008-07-21 10:20:00,10.24,10.24,10.16,10.17,86900.0,8.358,8.358,8.2927,8.3009,86900.0
2008-07-21 10:25:00,10.16,10.18,10.12,10.13,61100.0,8.2927,8.3091,8.2601,8.2682,61100.0
2008-07-21 10:30:00,10.12,10.16,10.1,10.1,63500.0,8.2601,8.2927,8.2438,8.2438,63500.0
2008-07-21 10:35:00,10.1,10.1,10.07,10.1,63300.0,8.2438,8.2438,8.2193,8.2438,63300.0
2008-07-21 10:40:00,10.1,10.13,10.08,10.09,63800.0,8.2438,8.2682,8.2274,8.2356,63800.0
2008-07-21 10:45:00,10.1,10.17,10.08,10.16,62600.0,8.2438,8.3009,8.2274,8.2927,62600.0
2008-07-21 10:50:00,10.17,10.26,10.16,10.23,275300.0,8.3009,8.3744,8.2927,8.3499,275300.0
2008-07-21 10:55:00,10.22,10.23,10.18,10.22,100400.0,8.3417,8.3499,8.3091,8.3417,100400.0
2008-07-21 11:00:00,10.23,10.25,10.2,10.21,107900.0,8.3499,8.3662,8.3254,8.3335,107900.0
2008-07-21 11:05:00,10.21,10.25,10.2,10.25,89200.0,8.3335,8.3662,8.3254,8.3662,89200.0
2008-07-21 11:10:00,10.24,10.25,10.22,10.23,43900.0,8.358,8.3662,8.3417,8.3499,43900.0
2008-07-21 11:15:00,10.22,10.25,10.21,10.25,70500.0,8.3417,8.3662,8.3335,8.3662,70500.0
2008-07-21 11:20:00,10.25,10.25,10.23,10.25,46700.0,8.3662,8.3662,8.3499,8.3662,46700.0
2008-07-21 11:25:00,10.25,10.25,10.23,10.24,40200.0,8.3662,8.3662,8.3499,8.358,40200.0
2008-07-21 11:30:00,10.24,10.24,10.23,10.24,68000.0,8.358,8.358,8.3499,8.358,68000.0
2008-07-21 11:35:00,10.25,10.25,10.23,10.23,49500.0,8.3662,8.3662,8.3499,8.3499,49500.0
2008-07-21 11:40:00,10.23,10.25,10.22,10.24,74100.0,8.3499,8.3662,8.3417,8.358,74100.0
2008-07-21 11:45:00,10.25,10.25,10.22,10.24,42500.0,8.3662,8.3662,8.3417,8.358,42500.0
2008-07-21 11:50:00,10.24,10.24,10.22,10.22,8600.0,8.358,8.358,8.3417,8.3417,8600.0
2008-07-21 11:55:00,10.23,10.23,10.21,10.21,56700.0,8.3499,8.3499,8.3335,8.3335,56700.0
2008-07-21 12:00:00,10.21,10.22,10.19,10.2,77700.0,8.3335,8.3417,8.3172,8.3254,77700.0
2008-07-21 12:05:00,10.19,10.2,10.17,10.2,42100.0,8.3172,8.3254,8.3009,8.3254,42100.0
2008-07-21 12:10:00,10.2,10.2,10.16,10.19,42000.0,8.3254,8.3254,8.2927,8.3172,42000.0
2008-07-21 12:15:00,10.19,10.2,10.17,10.18,30500.0,8.3172,8.3254,8.3009,8.3091,30500.0
2008-07-21 12:20:00,10.18,10.18,10.13,10.15,124600.0,8.3091,8.3091,8.2682,8.2846,124600.0
2008-07-21 12:25:00,10.14,10.15,10.14,10.14,74500.0,8.2764,8.2846,8.2764,8.2764,74500.0
2008-07-21 12:30:00,10.15,10.19,10.15,10.19,81200.0,8.2846,8.3172,8.2846,8.3172,81200.0
2008-07-21 12:35:00,10.19,10.2,10.14,10.14,78600.0,8.3172,8.3254,8.2764,8.2764,78600.0
2008-07-21 12:40:00,10.15,10.15,10.14,10.15,31600.0,8.2846,8.2846,8.2764,8.2846,31600.0
2008-07-21 12:45:00,10.15,10.15,10.12,10.14,47300.0,8.2846,8.2846,8.2601,8.2764,47300.0
2008-07-21 12:50:00,10.13,10.13,10.1,10.11,40900.0,8.2682,8.2682,8.2438,8.2519,40900.0
2008-07-21 12:55:00,10.11,10.13,10.1,10.12,36600.0,8.2519,8.2682,8.2438,8.2601,36600.0
2008-07-21 13:00:00,10.12,10.14,10.11,10.14,30800.0,8.2601,8.2764,8.2519,8.2764,30800.0
2008-07-21 13:05:00,10.13,10.14,10.1,10.12,42500.0,8.2682,8.2764,8.2438,8.2601,42500.0
2008-07-21 13:10:00,10.13,10.14,10.1,10.12,37500.0,8.2682,8.2764,8.2438,8.2601,37500.0
2008-07-21 13:15:00,10.11,10.15,10.11,10.14,41500.0,8.2519,8.2846,8.2519,8.2764,41500.0
2008-07-21 13:20:00,10.15,10.15,10.11,10.12,44300.0,8.2846,8.2846,8.2519,8.2601,44300.0
2008-07-21 13:25:00,10.12,10.15,10.12,10.15,52100.0,8.2601,8.2846,8.2601,8.2846,52100.0
2008-07-21 13:30:00,10.15,10.16,10.14,10.15,20100.0,8.2846,8.2927,8.2764,8.2846,20100.0
2008-07-21 13:35:00,10.14,10.15,10.14,10.15,84200.0,8.2764,8.2846,8.2764,8.2846,84200.0
2008-07-21 13:40:00,10.15,10.18,10.15,10.18,119900.0,8.2846,8.3091,8.2846,8.3091,119900.0
2008-07-21 13:45:00,10.18,10.21,10.18,10.21,61600.0,8.3091,8.3335,8.3091,8.3335,61600.0
2008-07-21 13:50:00,10.2,10.25,10.2,10.21,105600.0,8.3254,8.3662,8.3254,8.3335,105600.0
2008-07-21 13:55:00,10.22,10.24,10.21,10.22,41900.0,8.3417,8.358,8.3335,8.3417,41900.0
2008-07-21 14:00:00,10.23,10.24,10.18,10.21,172700.0,8.3499,8.358,8.3091,8.3335,172700.0
2008-07-21 14:05:00,10.22,10.23,10.21,10.23,42300.0,8.3417,8.3499,8.3335,8.3499,42300.0
2008-07-21 14:10:00,10.23,10.23,10.18,10.19,27800.0,8.3499,8.3499,8.3091,8.3172,27800.0
2008-07-21 14:15:00,10.19,10.22,10.18,10.2,20900.0,8.3172,8.3417,8.3091,8.3254,20900.0
2008-07-21 14:20:00,10.2,10.22,10.19,10.21,21900.0,8.3254,8.3417,8.3172,8.3335,21900.0
2008-07-21 14:25:00,10.21,10.24,10.19,10.2,35200.0,8.3335,8.358,8.3172,8.3254,35200.0
2008-07-21 14:30:00,10.19,10.2,10.18,10.19,30400.0,8.3172,8.3254,8.3091,8.3172,30400.0
2008-07-21 14:35:00,10.19,10.19,10.16,10.18,112500.0,8.3172,8.3172,8.2927,8.3091,112500.0
2008-07-21 14:40:00,10.17,10.18,10.16,10.17,16700.0,8.3009,8.3091,8.2927,8.3009,16700.0
2008-07-21 14:45:00,10.17,10.2,10.17,10.2,36300.0,8.3009,8.3254,8.3009,8.3254,36300.0
2008-07-21 14:50:00,10.2,10.2,10.18,10.19,28100.0,8.3254,8.3254,8.3091,8.3172,28100.0
2008-07-21 14:55:00,10.19,10.21,10.18,10.21,47600.0,8.3172,8.3335,8.3091,8.3335,47600.0
2008-07-21 15:00:00,10.21,10.22,10.19,10.19,58700.0,8.3335,8.3417,8.3172,8.3172,58700.0
2008-07-21 15:05:00,10.2,10.21,10.17,10.19,66900.0,8.3254,8.3335,8.3009,8.3172,66900.0
2008-07-21 15:10:00,10.18,10.22,10.17,10.21,51700.0,8.3091,8.3417,8.3009,8.3335,51700.0
2008-07-21 15:15:00,10.22,10.25,10.21,10.21,38600.0,8.3417,8.3662,8.3335,8.3335,38600.0
2008-07-21 15:20:00,10.21,10.24,10.21,10.24,46500.0,8.3335,8.358,8.3335,8.358,46500.0
2008-07-21 15:25:00,10.24,10.25,10.23,10.24,50800.0,8.358,8.3662,8.3499,8.358,50800.0
2008-07-21 15:30:00,10.24,10.24,10.22,10.23,48200.0,8.358,8.358,8.3417,8.3499,48200.0
2008-07-21 15:35:00,10.23,10.25,10.21,10.24,57400.0,8.3499,8.3662,8.3335,8.358,57400.0
2008-07-21 15:40:00,10.24,10.27,10.24,10.25,108900.0,8.358,8.3825,8.358,8.3662,108900.0
2008-07-21 15:45:00,10.25,10.27,10.24,10.24,74200.0,8.3662,8.3825,8.358,8.358,74200.0
2008-07-21 15:50:00,10.25,10.26,10.23,10.25,93300.0,8.3662,8.3744,8.3499,8.3662,93300.0
2008-07-21 15:55:00,10.24,10.25,10.24,10.25,186200.0,8.358,8.3662,8.358,8.3662,186200.0
2008-07-22 09:30:00,9.88,9.9,9.71,9.81,347400.0,8.0642,8.0805,7.9254,8.0071,347400.0
2008-07-22 09:35:00,9.82,9.85,9.7,9.71,215600.0,8.0152,8.0397,7.9173,7.9254,215600.0
2008-07-22 09:40:00,9.71,9.73,9.61,9.73,201400.0,7.9254,7.9418,7.8438,7.9418,201400.0
2008-07-22 09:45:00,9.72,9.73,9.62,9.63,186800.0,7.9336,7.9418,7.852,7.8601,186800.0
2008-07-22 09:50:00,9.63,9.64,9.56,9.56,265400.0,7.8601,7.8683,7.803,7.803,265400.0
2008-07-22 09:55:00,9.56,9.57,9.53,9.55,143600.0,7.803,7.8112,7.7785,7.7948,143600.0
2008-07-22 10:00:00,9.55,9.59,9.55,9.56,162200.0,7.7948,7.8275,7.7948,7.803,162200.0
2008-07-22 10:05:00,9.57,9.62,9.56,9.59,110500.0,7.8112,7.852,7.803,7.8275,110500.0
2008-07-22 10:10:00,9.59,9.6,9.56,9.6,114800.0,7.8275,7.8357,7.803,7.8357,114800.0
2008-07-22 10:15:00,9.6,9.62,9.57,9.61,171900.0,7.8357,7.852,7.8112,7.8438,171900.0
2008-07-22 10:20:00,9.61,9.64,9.6,9.62,77200.0,7.8438,7.8683,7.8357,7.852,77200.0
2008-07-22 10:25:00,9.62,9.64,9.61,9.61,47500.0,7.852,7.8683,7.8438,7.8438,47500.0
2008-07-22 10:30:00,9.61,9.62,9.59,9.6,187900.0,7.8438,7.852,7.8275,7.8357,187900.0
2008-07-22 10:35:00,9.6,9.61,9.59,9.59,71600.0,7.8357,7.8438,7.8275,7.8275,71600.0
2008-07-22 10:40:00,9.59,9.6,9.58,9.6,40000.0,7.8275,7.8357,7.8193,7.8357,40000.0
2008-07-22 10:45:00,9.59,9.6,9.53,9.53,95500.0,7.8275,7.8357,7.7785,7.7785,95500.0
2008-07-22 10:50:00,9.53,9.56,9.46,9.46,126800.0,7.7785,7.803,7.7214,7.7214,126800.0
2008-07-22 10:55:00,9.46,9.47,9.43,9.43,48200.0,7.7214,7.7295,7.6969,7.6969,48200.0
2008-07-22 11:00:00,9.44,9.49,9.43,9.47,103500.0,7.7051,7.7459,7.6969,7.7295,103500.0
2008-07-22 11:05:00,9.47,9.51,9.47,9.5,126400.0,7.7295,7.7622,7.7295,7.754,126400.0
2008-07-22 11:10:00,9.5,9.54,9.5,9.51,126500.0,7.754,7.7867,7.754,7.7622,126500.0
2008-07-22 11:15:00,9.51,9.53,9.48,9.51,246200.0,7.7622,7.7785,7.7377,7.7622,246200.0
2008-07-22 11:20:00,9.52,9.61,9.52,9.6,208900.0,7.7704,7.8438,7.7704,7.8357,208900.0
2008-07-22 11:25:00,9.6,9.61,9.58,9.6,128200.0,7.8357,7.8438,7.8193,7.8357,128200.0
2008-07-22 11:30:00,9.59,9.6,9.49,9.5,118700.0,7.8275,7.8357,7.7459,7.754,118700.0
2008-07-22 11:35:00,9.5,9.53,9.48,9.5,116400.0,7.754,7.7785,7.7377,7.754,116400.0
2008-07-22 11:40:00,9.5,9.52,9.5,9.51,50700.0,7.754,7.7704,7.754,7.7622,50700.0
2008-07-22 11:45:00,9.5,9.51,9.49,9.5,73900.0,7.754,7.7622,7.7459,7.754,73900.0
2008-07-22 11:50:00,9.5,9.51,9.5,9.5,21800.0,7.754,7.7622,7.754,7.754,21800.0
2008-07-22 11:55:00,9.5,9.51,9.49,9.51,64800.0,7.754,7.7622,7.7459,7.7622,64800.0
2008-07-22 12:00:00,9.51,9.51,9.5,9.5,35600.0,7.7622,7.7622,7.754,7.754,35600.0
2008-07-22 12:05:00,9.5,9.5,9.48,9.5,46600.0,7.754,7.754,7.7377,7.754,46600.0
2008-07-22 12:10:00,9.5,9.51,9.49,9.5,32300.0,7.754,7.7622,7.7459,7.754,32300.0
2008-07-22 12:15:00,9.5,9.52,9.49,9.51,22000.0,7.754,7.7704,7.7459,7.7622,22000.0
2008-07-22 12:20:00,9.51,9.55,9.51,9.54,28700.0,7.7622,7.7948,7.7622,7.7867,28700.0
2008-07-22 12:25:00,9.55,9.55,9.51,9.52,58300.0,7.7948,7.7948,7.7622,7.7704,58300.0
2008-07-22 12:30:00,9.52,9.54,9.51,9.51,57000.0,7.7704,7.7867,7.7622,7.7622,57000.0
2008-07-22 12:35:00,9.51,9.52,9.49,9.49,30300.0,7.7622,7.7704,7.7459,7.7459,30300.0
2008-07-22 12:40:00,9.49,9.5,9.48,9.48,24800.0,7.7459,7.754,7.7377,7.7377,24800.0
2008-07-22 12:45:00,9.49,9.49,9.48,9.48,31600.0,7.7459,7.7459,7.7377,7.7377,31600.0
2008-07-22 12:50:00,9.48,9.49,9.45,9.46,60100.0,7.7377,7.7459,7.7132,7.7214,60100.0
2008-07-22 12:55:00,9.46,9.46,9.31,9.33,265700.0,7.7214,7.7214,7.599,7.6153,265700.0
2008-07-22 13:00:00,9.33,9.36,9.27,9.31,375900.0,7.6153,7.6398,7.5663,7.599,375900.0
2008-07-22 13:05:00,9.31,9.32,9.26,9.3,200000.0,7.599,7.6071,7.5581,7.5908,200000.0
2008-07-22 13:10:00,9.29,9.31,9.27,9.3,160000.0,7.5826,7.599,7.5663,7.5908,160000.0
2008-07-22 13:15:00,9.29,9.3,9.26,9.26,144500.0,7.5826,7.5908,7.5581,7.5581,144500.0
2008-07-22 13:20:00,9.26,9.27,9.23,9.25,151700.0,7.5581,7.5663,7.5337,7.55,151700.0
2008-07-22 13:25:00,9.25,9.31,9.24,9.3,111400.0,7.55,7.599,7.5418,7.5908,111400.0
2008-07-22 13:30:00,9.3,9.32,9.25,9.27,125800.0,7.5908,7.6071,7.55,7.5663,125800.0
2008-07-22 13:35:00,9.26,9.3,9.24,9.29,106100.0,7.5581,7.5908,7.5418,7.5826,106100.0
2008-07-22 13:40:00,9.29,9.33,9.29,9.32,64600.0,7.5826,7.6153,7.5826,7.6071,64600.0
2008-07-22 13:45:00,9.31,9.34,9.31,9.31,95600.0,7.599,7.6234,7.599,7.599,95600.0
2008-07-22 13:50:00,9.31,9.31,9.29,9.29,220000.0,7.599,7.599,7.5826,7.5826,220000.0
2008-07-22 13:55:00,9.29,9.32,9.27,9.31,166400.0,7.5826,7.6071,7.5663,7.599,166400.0
2008-07-22 14:00:00,9.3,9.34,9.3,9.32,134700.0,7.5908,7.6234,7.5908,7.6071,134700.0
2008-07-22 14:05:00,9.32,9.32,9.29,9.31,155300.0,7.6071,7.6071,7.5826,7.599,155300.0
2008-07-22 14:10:00,9.3,9.32,9.27,9.27,107600.0,7.5908,7.6071,7.5663,7.5663,107600.0
2008-07-22 14:15:00,9.27,9.28,9.22,9.22,210300.0,7.5663,7.5745,7.5255,7.5255,210300.0
2008-07-22 14:20:00,9.22,9.23,9.14,9.14,248600.0,7.5255,7.5337,7.4602,7.4602,248600.0
2008-07-22 14:25:00,9.14,9.17,9.07,9.13,305300.0,7.4602,7.4847,7.4031,7.452,305300.0
2008-07-22 14:30:00,9.13,9.19,9.13,9.19,113500.0,7.452,7.501,7.452,7.501,113500.0
2008-07-22 14:35:00,9.18,9.22,9.17,9.22,129000.0,7.4928,7.5255,7.4847,7.5255,129000.0
2008-07-22 14:40:00,9.21,9.22,9.12,9.13,140400.0,7.5173,7.5255,7.4439,7.452,140400.0
2008-07-22 14:45:00,9.12,9.14,9.1,9.1,169900.0,7.4439,7.4602,7.4275,7.4275,169900.0
2008-07-22 14:50:00,9.1,9.17,9.1,9.12,155000.0,7.4275,7.4847,7.4275,7.4439,155000.0
2008-07-22 14:55:00,9.12,9.12,9.07,9.1,223400.0,7.4439,7.4439,7.4031,7.4275,223400.0
2008-07-22 15:00:00,9.1,9.11,9.08,9.08,156400.0,7.4275,7.4357,7.4112,7.4112,156400.0
2008-07-22 15:05:00,9.09,9.09,9.06,9.07,103400.0,7.4194,7.4194,7.3949,7.4031,103400.0
2008-07-22 15:10:00,9.07,9.08,9.06,9.08,123600.0,7.4031,7.4112,7.3949,7.4112,123600.0
2008-07-22 15:15:00,9.08,9.08,9.04,9.05,307100.0,7.4112,7.4112,7.3786,7.3867,307100.0
2008-07-22 15:20:00,9.04,9.06,9.03,9.03,261300.0,7.3786,7.3949,7.3704,7.3704,261300.0
2008-07-22 15:25:00,9.04,9.05,9.02,9.04,419500.0,7.3786,7.3867,7.3622,7.3786,419500.0
2008-07-22 15:30:00,9.04,9.1,9.03,9.1,346100.0,7.3786,7.4275,7.3704,7.4275,346100.0
2008-07-22 15:35:00,9.09,9.1,9.03,9.04,411700.0,7.4194,7.4275,7.3704,7.3786,411700.0
2008-07-22 15:40:00,9.03,9.04,8.99,9.0,410500.0,7.3704,7.3786,7.3378,7.3459,410500.0
2008-07-22 15:45:00,9.0,9.0,8.99,8.99,211700.0,7.3459,7.3459,7.3378,7.3378,211700.0
2008-07-22 15:50:00,9.0,9.0,8.93,8.96,676500.0,7.3459,7.3459,7.2888,7.3133,676500.0
2008-07-22 15:55:00,8.96,9.04,8.94,9.03,1033100.0,7.3133,7.3786,7.297,7.3704,1033100.0
2008-07-23 09:30:00,8.98,8.98,8.78,8.8,168500.0,7.3296,7.3296,7.1664,7.1827,168500.0
2008-07-23 09:35:00,8.79,8.81,8.76,8.78,171200.0,7.1745,7.1908,7.15,7.1664,171200.0
2008-07-23 09:40:00,8.79,8.95,8.78,8.95,198000.0,7.1745,7.3051,7.1664,7.3051,198000.0
2008-07-23 09:45:00,8.94,9.15,8.94,9.13,334300.0,7.297,7.4684,7.297,7.452,334300.0
2008-07-23 09:50:00,9.13,9.19,9.13,9.14,206100.0,7.452,7.501,7.452,7.4602,206100.0
2008-07-23 09:55:00,9.14,9.16,9.06,9.06,400100.0,7.4602,7.4765,7.3949,7.3949,400100.0
2008-07-23 10:00:00,9.06,9.06,9.03,9.03,120800.0,7.3949,7.3949,7.3704,7.3704,120800.0
2008-07-23 10:05:00,9.03,9.06,9.03,9.05,70100.0,7.3704,7.3949,7.3704,7.3867,70100.0
2008-07-23 10:10:00,9.05,9.08,9.04,9.08,164200.0,7.3867,7.4112,7.3786,7.4112,164200.0
2008-07-23 10:15:00,9.09,9.09,9.04,9.05,78700.0,7.4194,7.4194,7.3786,7.3867,78700.0
2008-07-23 10:20:00,9.05,9.07,9.04,9.07,145400.0,7.3867,7.4031,7.3786,7.4031,145400.0
2008-07-23 10:25:00,9.07,9.09,9.07,9.09,96600.0,7.4031,7.4194,7.4031,7.4194,96600.0
2008-07-23 10:30:00,9.09,9.13,9.09,9.12,99400.0,7.4194,7.452,7.4194,7.4439,99400.0
2008-07-23 10:35:00,9.12,9.16,9.1,9.16,86500.0,7.4439,7.4765,7.4275,7.4765,86500.0
2008-07-23 10:40:00,9.16,9.19,9.13,9.13,144200.0,7.4765,7.501,7.452,7.452,144200.0
2008-07-23 10:45:00,9.12,9.12,9.05,9.06,113000.0,7.4439,7.4439,7.3867,7.3949,113000.0
2008-07-23 10:50:00,9.05,9.07,9.04,9.05,50900.0,7.3867,7.4031,7.3786,7.3867,50900.0
2008-07-23 10:55:00,9.05,9.05,9.0,9.0,117600.0,7.3867,7.3867,7.3459,7.3459,117600.0
2008-07-23 11:00:00,9.01,9.03,9.0,9.01,135400.0,7.3541,7.3704,7.3459,7.3541,135400.0
2008-07-23 11:05:00,9.01,9.04,8.99,9.02,79800.0,7.3541,7.3786,7.3378,7.3622,79800.0
2008-07-23 11:10:00,9.03,9.09,9.01,9.09,91000.0,7.3704,7.4194,7.3541,7.4194,91000.0
2008-07-23 11:15:00,9.09,9.1,9.04,9.04,160600.0,7.4194,7.4275,7.3786,7.3786,160600.0
2008-07-23 11:20:00,9.04,9.09,9.03,9.08,74100.0,7.3786,7.4194,7.3704,7.4112,74100.0
2008-07-23 11:25:00,9.09,9.09,9.06,9.08,49500.0,7.4194,7.4194,7.3949,7.4112,49500.0
2008-07-23 11:30:00,9.09,9.09,9.06,9.07,36900.0,7.4194,7.4194,7.3949,7.4031,36900.0
2008-07-23 11:35:00,9.07,9.13,9.07,9.12,185800.0,7.4031,7.452,7.4031,7.4439,185800.0
2008-07-23 11:40:00,9.12,9.12,9.09,9.12,232000.0,7.4439,7.4439,7.4194,7.4439,232000.0
2008-07-23 11:45:00,9.11,9.14,9.11,9.13,72700.0,7.4357,7.4602,7.4357,7.452,72700.0
2008-07-23 11:50:00,9.13,9.14,9.07,9.07,88900.0,7.452,7.4602,7.4031,7.4031,88900.0
2008-07-23 11:55:00,9.07,9.08,9.04,9.04,43500.0,7.4031,7.4112,7.3786,7.3786,43500.0
2008-07-23 12:00:00,9.05,9.07,9.04,9.07,56000.0,7.3867,7.4031,7.3786,7.4031,56000.0
2008-07-23 12:05:00,9.07,9.08,9.04,9.04,48400.0,7.4031,7.4112,7.3786,7.3786,48400.0
2008-07-23 12:10:00,9.05,9.05,9.0,9.02,100100.0,7.3867,7.3867,7.3459,7.3622,100100.0
2008-07-23 12:15:00,9.02,9.03,9.0,9.03,72100.0,7.3622,7.3704,7.3459,7.3704,72100.0
2008-07-23 12:20:00,9.02,9.04,9.0,9.03,85200.0,7.3622,7.3786,7.3459,7.3704,85200.0
2008-07-23 12:25:00,9.03,9.04,9.01,9.01,46300.0,7.3704,7.3786,7.3541,7.3541,46300.0
2008-07-23 12:30:00,9.02,9.02,8.97,8.97,125400.0,7.3622,7.3622,7.3214,7.3214,125400.0
2008-07-23 12:35:00,8.97,9.07,8.97,9.07,158900.0,7.3214,7.4031,7.3214,7.4031,158900.0
2008-07-23 12:40:00,9.06,9.07,9.03,9.05,64600.0,7.3949,7.4031,7.3704,7.3867,64600.0
2008-07-23 12:45:00,9.06,9.06,9.03,9.04,24900.0,7.3949,7.3949,7.3704,7.3786,24900.0
2008-07-23 12:50:00,9.03,9.05,9.03,9.04,55300.0,7.3704,7.3867,7.3704,7.3786,55300.0
2008-07-23 12:55:00,9.04,9.07,9.04,9.05,100400.0,7.3786,7.4031,7.3786,7.3867,100400.0
2008-07-23 13:00:00,9.04,9.05,9.04,9.05,41000.0,7.3786,7.3867,7.3786,7.3867,41000.0
2008-07-23 13:05:00,9.05,9.05,9.02,9.02,58900.0,7.3867,7.3867,7.3622,7.3622,58900.0
2008-07-23 13:10:00,9.02,9.05,9.02,9.05,26200.0,7.3622,7.3867,7.3622,7.3867,26200.0
2008-07-23 13:15:00,9.05,9.05,9.01,9.02,36400.0,7.3867,7.3867,7.3541,7.3622,36400.0
2008-07-23 13:20:00,9.01,9.05,9.01,9.04,38200.0,7.3541,7.3867,7.3541,7.3786,38200.0
2008-07-23 13:25:00,9.03,9.05,9.02,9.02,22400.0,7.3704,7.3867,7.3622,7.3622,22400.0
2008-07-23 13:30:00,9.02,9.03,9.0,9.01,21100.0,7.3622,7.3704,7.3459,7.3541,21100.0
2008-07-23 13:35:00,9.01,9.03,9.0,9.03,144800.0,7.3541,7.3704,7.3459,7.3704,144800.0
2008-07-23 13:40:00,9.02,9.08,9.02,9.08,96800.0,7.3622,7.4112,7.3622,7.4112,96800.0
2008-07-23 13:45:00,9.08,9.09,9.04,9.04,46800.0,7.4112,7.4194,7.3786,7.3786,46800.0
2008-07-23 13:50:00,9.05,9.05,9.0,9.01,59800.0,7.3867,7.3867,7.3459,7.3541,59800.0
2008-07-23 13:55:00,9.01,9.03,8.99,9.02,196100.0,7.3541,7.3704,7.3378,7.3622,196100.0
2008-07-23 14:00:00,9.02,9.09,9.02,9.04,160300.0,7.3622,7.4194,7.3622,7.3786,160300.0
2008-07-23 14:05:00,9.04,9.05,9.01,9.04,71600.0,7.3786,7.3867,7.3541,7.3786,71600.0
2008-07-23 14:10:00,9.04,9.05,9.0,9.0,122900.0,7.3786,7.3867,7.3459,7.3459,122900.0
2008-07-23 14:15:00,9.01,9.02,8.97,8.98,54800.0,7.3541,7.3622,7.3214,7.3296,54800.0
2008-07-23 14:20:00,8.99,9.02,8.99,9.01,91600.0,7.3378,7.3622,7.3378,7.3541,91600.0
2008-07-23 14:25:00,9.01,9.04,9.0,9.02,85200.0,7.3541,7.3786,7.3459,7.3622,85200.0
2008-07-23 14:30:00,9.02,9.04,9.01,9.04,147600.0,7.3622,7.3786,7.3541,7.3786,147600.0
2008-07-23 14:35:00,9.04,9.04,8.95,8.98,109000.0,7.3786,7.3786,7.3051,7.3296,109000.0
2008-07-23 14:40:00,8.98,8.99,8.89,8.91,272500.0,7.3296,7.3378,7.2561,7.2725,272500.0
2008-07-23 14:45:00,8.9,8.96,8.89,8.94,189500.0,7.2643,7.3133,7.2561,7.297,189500.0
2008-07-23 14:50:00,8.94,8.98,8.93,8.97,167300.0,7.297,7.3296,7.2888,7.3214,167300.0
2008-07-23 14:55:00,8.97,8.99,8.97,8.98,122200.0,7.3214,7.3378,7.3214,7.3296,122200.0
2008-07-23 15:00:00,8.99,9.01,8.96,8.96,159800.0,7.3378,7.3541,7.3133,7.3133,159800.0
2008-07-23 15:05:00,8.97,8.99,8.96,8.96,60900.0,7.3214,7.3378,7.3133,7.3133,60900.0
2008-07-23 15:10:00,8.97,8.98,8.96,8.98,103400.0,7.3214,7.3296,7.3133,7.3296,103400.0
2008-07-23 15:15:00,8.97,8.99,8.96,8.98,64200.0,7.3214,7.3378,7.3133,7.3296,64200.0
2008-07-23 15:20:00,8.98,8.99,8.97,8.98,64700.0,7.3296,7.3378,7.3214,7.3296,64700.0
2008-07-23 15:25:00,8.99,8.99,8.96,8.96,52200.0,7.3378,7.3378,7.3133,7.3133,52200.0
2008-07-23 15:30:00,8.96,8.97,8.89,8.9,233100.0,7.3133,7.3214,7.2561,7.2643,233100.0
2008-07-23 15:35:00,8.9,8.9,8.89,8.9,214200.0,7.2643,7.2643,7.2561,7.2643,214200.0
2008-07-23 15:40:00,8.9,8.9,8.85,8.85,255700.0,7.2643,7.2643,7.2235,7.2235,255700.0
2008-07-23 15:45:00,8.86,8.89,8.85,8.89,210600.0,7.2317,7.2561,7.2235,7.2561,210600.0
2008-07-23 15:50:00,8.89,8.92,8.88,8.91,372200.0,7.2561,7.2806,7.248,7.2725,372200.0
2008-07-23 15:55:00,8.91,8.94,8.89,8.94,389700.0,7.2725,7.297,7.2561,7.297,389700.0
2008-07-24 09:30:00,8.97,9.05,8.97,9.0,109200.0,7.3214,7.3867,7.3214,7.3459,109200.0
2008-07-24 09:35:00,9.0,9.08,9.0,9.06,82200.0,7.3459,7.4112,7.3459,7.3949,82200.0
2008-07-24 09:40:00,9.06,9.17,9.02,9.16,175700.0,7.3949,7.4847,7.3622,7.4765,175700.0
2008-07-24 09:45:00,9.15,9.22,9.15,9.21,147000.0,7.4684,7.5255,7.4684,7.5173,147000.0
2008-07-24 09:50:00,9.21,9.24,9.2,9.24,132200.0,7.5173,7.5418,7.5092,7.5418,132200.0
2008-07-24 09:55:00,9.23,9.28,9.2,9.23,132300.0,7.5337,7.5745,7.5092,7.5337,132300.0
2008-07-24 10:00:00,9.22,9.23,9.15,9.16,115400.0,7.5255,7.5337,7.4684,7.4765,115400.0
2008-07-24 10:05:00,9.16,9.19,9.15,9.16,59600.0,7.4765,7.501,7.4684,7.4765,59600.0
2008-07-24 10:10:00,9.16,9.19,9.15,9.19,65700.0,7.4765,7.501,7.4684,7.501,65700.0
2008-07-24 10:15:00,9.19,9.24,9.18,9.2,97000.0,7.501,7.5418,7.4928,7.5092,97000.0
2008-07-24 10:20:00,9.2,9.21,9.18,9.19,66400.0,7.5092,7.5173,7.4928,7.501,66400.0
2008-07-24 10:25:00,9.18,9.2,9.15,9.19,122200.0,7.4928,7.5092,7.4684,7.501,122200.0
2008-07-24 10:30:00,9.19,9.21,9.17,9.17,72200.0,7.501,7.5173,7.4847,7.4847,72200.0
2008-07-24 10:35:00,9.17,9.21,9.16,9.16,66200.0,7.4847,7.5173,7.4765,7.4765,66200.0
2008-07-24 10:40:00,9.16,9.18,9.15,9.16,59300.0,7.4765,7.4928,7.4684,7.4765,59300.0
2008-07-24 10:45:00,9.16,9.16,9.13,9.13,61900.0,7.4765,7.4765,7.452,7.452,61900.0
2008-07-24 10:50:00,9.13,9.18,9.1,9.12,106200.0,7.452,7.4928,7.4275,7.4439,106200.0
2008-07-24 10:55:00,9.13,9.13,9.1,9.1,36900.0,7.452,7.452,7.4275,7.4275,36900.0
2008-07-24 11:00:00,9.1,9.11,9.06,9.07,95500.0,7.4275,7.4357,7.3949,7.4031,95500.0
2008-07-24 11:05:00,9.07,9.09,9.02,9.03,86200.0,7.4031,7.4194,7.3622,7.3704,86200.0
2008-07-24 11:10:00,9.03,9.04,9.01,9.03,66900.0,7.3704,7.3786,7.3541,7.3704,66900.0
2008-07-24 11:15:00,9.03,9.06,9.02,9.06,80000.0,7.3704,7.3949,7.3622,7.3949,80000.0
2008-07-24 11:20:00,9.06,9.07,9.03,9.04,32500.0,7.3949,7.4031,7.3704,7.3786,32500.0
2008-07-24 11:25:00,9.04,9.04,9.02,9.02,39900.0,7.3786,7.3786,7.3622,7.3622,39900.0
2008-07-24 11:30:00,9.03,9.03,9.0,9.01,92700.0,7.3704,7.3704,7.3459,7.3541,92700.0
2008-07-24 11:35:00,9.01,9.04,9.01,9.04,27500.0,7.3541,7.3786,7.3541,7.3786,27500.0
2008-07-24 11:40:00,9.04,9.04,9.0,9.02,41100.0,7.3786,7.3786,7.3459,7.3622,41100.0
2008-07-24 11:45:00,9.01,9.03,9.0,9.0,90700.0,7.3541,7.3704,7.3459,7.3459,90700.0
2008-07-24 11:50:00,9.0,9.05,9.0,9.04,120900.0,7.3459,7.3867,7.3459,7.3786,120900.0
2008-07-24 11:55:00,9.04,9.06,9.01,9.06,59900.0,7.3786,7.3949,7.3541,7.3949,59900.0
2008-07-24 12:00:00,9.06,9.07,9.04,9.05,30500.0,7.3949,7.4031,7.3786,7.3867,30500.0
2008-07-24 12:05:00,9.05,9.06,9.04,9.06,72700.0,7.3867,7.3949,7.3786,7.3949,72700.0
2008-07-24 12:10:00,9.05,9.07,9.05,9.06,33700.0,7.3867,7.4031,7.3867,7.3949,33700.0
2008-07-24 12:15:00,9.06,9.11,9.06,9.08,118700.0,7.3949,7.4357,7.3949,7.4112,118700.0
2008-07-24 12:20:00,9.08,9.1,9.08,9.08,23000.0,7.4112,7.4275,7.4112,7.4112,23000.0
2008-07-24 12:25:00,9.08,9.09,9.05,9.06,23700.0,7.4112,7.4194,7.3867,7.3949,23700.0
2008-07-24 12:30:00,9.06,9.06,9.05,9.06,40800.0,7.3949,7.3949,7.3867,7.3949,40800.0
2008-07-24 12:35:00,9.06,9.06,9.04,9.06,59000.0,7.3949,7.3949,7.3786,7.3949,59000.0
2008-07-24 12:40:00,9.05,9.08,9.04,9.08,64700.0,7.3867,7.4112,7.3786,7.4112,64700.0
2008-07-24 12:45:00,9.06,9.1,9.06,9.1,32000.0,7.3949,7.4275,7.3949,7.4275,32000.0
2008-07-24 12:50:00,9.1,9.11,9.08,9.1,39200.0,7.4275,7.4357,7.4112,7.4275,39200.0
2008-07-24 12:55:00,9.09,9.11,9.09,9.1,30600.0,7.4194,7.4357,7.4194,7.4275,30600.0
2008-07-24 13:00:00,9.09,9.09,9.07,9.07,57200.0,7.4194,7.4194,7.4031,7.4031,57200.0
2008-07-24 13:05:00,9.07,9.08,9.05,9.08,51500.0,7.4031,7.4112,7.3867,7.4112,51500.0
2008-07-24 13:10:00,9.08,9.12,9.08,9.11,78800.0,7.4112,7.4439,7.4112,7.4357,78800.0
2008-07-24 13:15:00,9.12,9.12,9.07,9.09,40600.0,7.4439,7.4439,7.4031,7.4194,40600.0
2008-07-24 13:20:00,9.09,9.12,9.09,9.11,30300.0,7.4194,7.4439,7.4194,7.4357,30300.0
2008-07-24 13:25:00,9.1,9.13,9.07,9.11,45900.0,7.4275,7.452,7.4031,7.4357,45900.0
2008-07-24 13:30:00,9.11,9.11,9.08,9.08,21600.0,7.4357,7.4357,7.4112,7.4112,21600.0
2008-07-24 13:35:00,9.08,9.08,9.02,9.04,44400.0,7.4112,7.4112,7.3622,7.3786,44400.0
2008-07-24 13:40:00,9.05,9.06,9.02,9.03,56200.0,7.3867,7.3949,7.3622,7.3704,56200.0
2008-07-24 13:45:00,9.03,9.06,9.02,9.06,40900.0,7.3704,7.3949,7.3622,7.3949,40900.0
2008-07-24 13:50:00,9.06,9.08,9.05,9.06,36500.0,7.3949,7.4112,7.3867,7.3949,36500.0
2008-07-24 13:55:00,9.06,9.08,9.06,9.07,71300.0,7.3949,7.4112,7.3949,7.4031,71300.0
2008-07-24 14:00:00,9.06,9.08,9.06,9.08,23900.0,7.3949,7.4112,7.3949,7.4112,23900.0
2008-07-24 14:05:00,9.08,9.09,9.05,9.06,19500.0,7.4112,7.4194,7.3867,7.3949,19500.0
2008-07-24 14:10:00,9.05,9.09,9.05,9.07,93800.0,7.3867,7.4194,7.3867,7.4031,93800.0
2008-07-24 14:15:00,9.08,9.08,9.06,9.07,38200.0,7.4112,7.4112,7.3949,7.4031,38200.0
2008-07-24 14:20:00,9.08,9.1,9.07,9.09,61100.0,7.4112,7.4275,7.4031,7.4194,61100.0
2008-07-24 14:25:00,9.09,9.1,9.07,9.08,93700.0,7.4194,7.4275,7.4031,7.4112,93700.0
2008-07-24 14:30:00,9.07,9.1,9.07,9.1,45200.0,7.4031,7.4275,7.4031,7.4275,45200.0
2008-07-24 14:35:00,9.09,9.09,9.06,9.07,131800.0,7.4194,7.4194,7.3949,7.4031,131800.0
2008-07-24 14:40:00,9.07,9.08,9.03,9.06,162700.0,7.4031,7.4112,7.3704,7.3949,162700.0
2008-07-24 14:45:00,9.05,9.07,9.04,9.06,188500.0,7.3867,7.4031,7.3786,7.3949,188500.0
2008-07-24 14:50:00,9.06,9.07,9.04,9.06,187100.0,7.3949,7.4031,7.3786,7.3949,187100.0
2008-07-24 14:55:00,9.05,9.08,9.05,9.07,51100.0,7.3867,7.4112,7.3867,7.4031,51100.0
2008-07-24 15:00:00,9.07,9.09,9.05,9.09,103300.0,7.4031,7.4194,7.3867,7.4194,103300.0
2008-07-24 15:05:00,9.09,9.09,9.05,9.05,66100.0,7.4194,7.4194,7.3867,7.3867,66100.0
2008-07-24 15:10:00,9.06,9.07,9.05,9.07,84600.0,7.3949,7.4031,7.3867,7.4031,84600.0
2008-07-24 15:15:00,9.07,9.08,9.02,9.02,271200.0,7.4031,7.4112,7.3622,7.3622,271200.0
2008-07-24 15:20:00,9.02,9.03,9.0,9.02,200700.0,7.3622,7.3704,7.3459,7.3622,200700.0
2008-07-24 15:25:00,9.02,9.04,9.02,9.03,177700.0,7.3622,7.3786,7.3622,7.3704,177700.0
2008-07-24 15:30:00,9.02,9.05,9.02,9.02,146900.0,7.3622,7.3867,7.3622,7.3622,146900.0
2008-07-24 15:35:00,9.02,9.04,9.02,9.04,111700.0,7.3622,7.3786,7.3622,7.3786,111700.0
2008-07-24 15:40:00,9.04,9.06,9.02,9.05,294900.0,7.3786,7.3949,7.3622,7.3867,294900.0
2008-07-24 15:45:00,9.04,9.05,9.03,9.04,88300.0,7.3786,7.3867,7.3704,7.3786,88300.0
2008-07-24 15:50:00,9.04,9.06,9.02,9.05,216200.0,7.3786,7.3949,7.3622,7.3867,216200.0
2008-07-24 15:55:00,9.05,9.09,9.05,9.05,331800.0,7.3867,7.4194,7.3867,7.3867,331800.0
2008-07-25 09:30:00,9.14,9.14,9.05,9.08,66400.0,7.4602,7.4602,7.3867,7.4112,66400.0
2008-07-25 09:35:00,9.08,9.09,9.07,9.07,37400.0,7.4112,7.4194,7.4031,7.4031,37400.0
2008-07-25 09:40:00,9.07,9.08,9.03,9.06,142700.0,7.4031,7.4112,7.3704,7.3949,142700.0
2008-07-25 09:45:00,9.06,9.07,9.05,9.06,72700.0,7.3949,7.4031,7.3867,7.3949,72700.0
2008-07-25 09:50:00,9.05,9.06,9.05,9.05,58500.0,7.3867,7.3949,7.3867,7.3867,58500.0
2008-07-25 09:55:00,9.06,9.12,9.06,9.1,136000.0,7.3949,7.4439,7.3949,7.4275,136000.0
2008-07-25 10:00:00,9.11,9.14,9.1,9.11,80500.0,7.4357,7.4602,7.4275,7.4357,80500.0
2008-07-25 10:05:00,9.11,9.15,9.08,9.08,96700.0,7.4357,7.4684,7.4112,7.4112,96700.0
2008-07-25 10:10:00,9.08,9.16,9.08,9.14,130900.0,7.4112,7.4765,7.4112,7.4602,130900.0
2008-07-25 10:15:00,9.14,9.14,9.05,9.08,83400.0,7.4602,7.4602,7.3867,7.4112,83400.0
2008-07-25 10:20:00,9.07,9.13,9.07,9.11,70000.0,7.4031,7.452,7.4031,7.4357,70000.0
2008-07-25 10:25:00,9.11,9.12,9.1,9.11,57100.0,7.4357,7.4439,7.4275,7.4357,57100.0
2008-07-25 10:30:00,9.11,9.11,9.1,9.11,23400.0,7.4357,7.4357,7.4275,7.4357,23400.0
2008-07-25 10:35:00,9.1,9.14,9.1,9.12,94200.0,7.4275,7.4602,7.4275,7.4439,94200.0
2008-07-25 10:40:00,9.12,9.13,9.1,9.12,32400.0,7.4439,7.452,7.4275,7.4439,32400.0
2008-07-25 10:45:00,9.12,9.17,9.11,9.16,71800.0,7.4439,7.4847,7.4357,7.4765,71800.0
2008-07-25 10:50:00,9.16,9.23,9.16,9.21,97900.0,7.4765,7.5337,7.4765,7.5173,97900.0
2008-07-25 10:55:00,9.2,9.22,9.17,9.21,74300.0,7.5092,7.5255,7.4847,7.5173,74300.0
2008-07-25 11:00:00,9.22,9.22,9.14,9.15,107200.0,7.5255,7.5255,7.4602,7.4684,107200.0
2008-07-25 11:05:00,9.14,9.19,9.13,9.18,62500.0,7.4602,7.501,7.452,7.4928,62500.0
2008-07-25 11:10:00,9.18,9.23,9.17,9.22,97700.0,7.4928,7.5337,7.4847,7.5255,97700.0
2008-07-25 11:15:00,9.22,9.23,9.2,9.22,68400.0,7.5255,7.5337,7.5092,7.5255,68400.0
2008-07-25 11:20:00,9.21,9.22,9.17,9.19,64300.0,7.5173,7.5255,7.4847,7.501,64300.0
2008-07-25 11:25:00,9.19,9.2,9.17,9.18,40400.0,7.501,7.5092,7.4847,7.4928,40400.0
2008-07-25 11:30:00,9.19,9.22,9.18,9.2,51400.0,7.501,7.5255,7.4928,7.5092,51400.0
2008-07-25 11:35:00,9.2,9.21,9.2,9.21,21700.0,7.5092,7.5173,7.5092,7.5173,21700.0
2008-07-25 11:40:00,9.2,9.21,9.16,9.17,65400.0,7.5092,7.5173,7.4765,7.4847,65400.0
2008-07-25 11:45:00,9.16,9.18,9.14,9.14,44900.0,7.4765,7.4928,7.4602,7.4602,44900.0
2008-07-25 11:50:00,9.15,9.16,9.14,9.14,28400.0,7.4684,7.4765,7.4602,7.4602,28400.0
2008-07-25 11:55:00,9.15,9.17,9.14,9.16,24000.0,7.4684,7.4847,7.4602,7.4765,24000.0
2008-07-25 12:00:00,9.16,9.17,9.14,9.16,45400.0,7.4765,7.4847,7.4602,7.4765,45400.0
2008-07-25 12:05:00,9.16,9.17,9.15,9.17,27100.0,7.4765,7.4847,7.4684,7.4847,27100.0
2008-07-25 12:10:00,9.17,9.17,9.16,9.16,31100.0,7.4847,7.4847,7.4765,7.4765,31100.0
2008-07-25 12:15:00,9.17,9.17,9.12,9.12,63900.0,7.4847,7.4847,7.4439,7.4439,63900.0
2008-07-25 12:20:00,9.11,9.15,9.11,9.15,109600.0,7.4357,7.4684,7.4357,7.4684,109600.0
2008-07-25 12:25:00,9.15,9.16,9.14,9.15,10600.0,7.4684,7.4765,7.4602,7.4684,10600.0
2008-07-25 12:30:00,9.16,9.16,9.11,9.11,76300.0,7.4765,7.4765,7.4357,7.4357,76300.0
2008-07-25 12:35:00,9.12,9.14,9.11,9.11,84900.0,7.4439,7.4602,7.4357,7.4357,84900.0
2008-07-25 12:40:00,9.11,9.12,9.08,9.11,76500.0,7.4357,7.4439,7.4112,7.4357,76500.0
2008-07-25 12:45:00,9.12,9.12,9.1,9.12,20700.0,7.4439,7.4439,7.4275,7.4439,20700.0
2008-07-25 12:50:00,9.12,9.13,9.11,9.11,56300.0,7.4439,7.452,7.4357,7.4357,56300.0
2008-07-25 12:55:00,9.11,9.12,9.11,9.12,37400.0,7.4357,7.4439,7.4357,7.4439,37400.0
2008-07-25 13:00:00,9.12,9.12,9.11,9.12,12500.0,7.4439,7.4439,7.4357,7.4439,12500.0
2008-07-25 13:05:00,9.11,9.12,9.1,9.11,75700.0,7.4357,7.4439,7.4275,7.4357,75700.0
2008-07-25 13:10:00,9.11,9.12,9.06,9.07,201400.0,7.4357,7.4439,7.3949,7.4031,201400.0
2008-07-25 13:15:00,9.07,9.12,9.07,9.1,60000.0,7.4031,7.4439,7.4031,7.4275,60000.0
2008-07-25 13:20:00,9.1,9.12,9.07,9.07,90400.0,7.4275,7.4439,7.4031,7.4031,90400.0
2008-07-25 13:25:00,9.08,9.1,9.05,9.06,38000.0,7.4112,7.4275,7.3867,7.3949,38000.0
2008-07-25 13:30:00,9.07,9.08,9.06,9.07,19300.0,7.4031,7.4112,7.3949,7.4031,19300.0
2008-07-25 13:35:00,9.08,9.1,9.07,9.09,21700.0,7.4112,7.4275,7.4031,7.4194,21700.0
2008-07-25 13:40:00,9.09,9.1,9.04,9.04,42800.0,7.4194,7.4275,7.3786,7.3786,42800.0
2008-07-25 13:45:00,9.04,9.06,9.04,9.05,34500.0,7.3786,7.3949,7.3786,7.3867,34500.0
2008-07-25 13:50:00,9.05,9.07,9.04,9.06,50400.0,7.3867,7.4031,7.3786,7.3949,50400.0
2008-07-25 13:55:00,9.06,9.07,9.05,9.06,41000.0,7.3949,7.4031,7.3867,7.3949,41000.0
2008-07-25 14:00:00,9.06,9.07,9.03,9.05,54600.0,7.3949,7.4031,7.3704,7.3867,54600.0
2008-07-25 14:05:00,9.04,9.07,9.03,9.07,32700.0,7.3786,7.4031,7.3704,7.4031,32700.0
2008-07-25 14:10:00,9.06,9.07,9.03,9.05,27500.0,7.3949,7.4031,7.3704,7.3867,27500.0
2008-07-25 14:15:00,9.05,9.08,9.05,9.06,51200.0,7.3867,7.4112,7.3867,7.3949,51200.0
2008-07-25 14:20:00,9.05,9.06,9.04,9.06,37000.0,7.3867,7.3949,7.3786,7.3949,37000.0
2008-07-25 14:25:00,9.06,9.06,9.05,9.05,11900.0,7.3949,7.3949,7.3867,7.3867,11900.0
2008-07-25 14:30:00,9.06,9.07,9.05,9.06,35700.0,7.3949,7.4031,7.3867,7.3949,35700.0
2008-07-25 14:35:00,9.06,9.08,9.06,9.08,52000.0,7.3949,7.4112,7.3949,7.4112,52000.0
2008-07-25 14:40:00,9.07,9.08,9.04,9.06,47500.0,7.4031,7.4112,7.3786,7.3949,47500.0
2008-07-25 14:45:00,9.06,9.08,9.05,9.08,40900.0,7.3949,7.4112,7.3867,7.4112,40900.0
2008-07-25 14:50:00,9.08,9.09,9.06,9.09,55700.0,7.4112,7.4194,7.3949,7.4194,55700.0
2008-07-25 14:55:00,9.09,9.1,9.08,9.09,27800.0,7.4194,7.4275,7.4112,7.4194,27800.0
2008-07-25 15:00:00,9.09,9.1,9.06,9.08,76600.0,7.4194,7.4275,7.3949,7.4112,76600.0
2008-07-25 15:05:00,9.08,9.08,9.07,9.08,27500.0,7.4112,7.4112,7.4031,7.4112,27500.0
2008-07-25 15:10:00,9.08,9.08,9.06,9.06,52400.0,7.4112,7.4112,7.3949,7.3949,52400.0
2008-07-25 15:15:00,9.07,9.09,9.06,9.08,58200.0,7.4031,7.4194,7.3949,7.4112,58200.0
2008-07-25 15:20:00,9.08,9.09,9.07,9.09,56000.0,7.4112,7.4194,7.4031,7.4194,56000.0
2008-07-25 15:25:00,9.09,9.09,9.06,9.06,55000.0,7.4194,7.4194,7.3949,7.3949,55000.0
2008-07-25 15:30:00,9.06,9.07,9.03,9.03,96300.0,7.3949,7.4031,7.3704,7.3704,96300.0
2008-07-25 15:35:00,9.04,9.05,9.03,9.05,49700.0,7.3786,7.3867,7.3704,7.3867,49700.0
2008-07-25 15:40:00,9.05,9.08,9.04,9.06,115400.0,7.3867,7.4112,7.3786,7.3949,115400.0
2008-07-25 15:45:00,9.06,9.09,9.06,9.09,55300.0,7.3949,7.4194,7.3949,7.4194,55300.0
2008-07-25 15:50:00,9.09,9.11,9.09,9.1,144600.0,7.4194,7.4357,7.4194,7.4275,144600.0
2008-07-25 15:55:00,9.11,9.12,9.09,9.1,236100.0,7.4357,7.4439,7.4194,7.4275,236100.0
2008-07-28 09:30:00,9.12,9.21,9.1,9.16,45500.0,7.4439,7.5173,7.4275,7.4765,45500.0
2008-07-28 09:35:00,9.16,9.23,9.15,9.23,62000.0,7.4765,7.5337,7.4684,7.5337,62000.0
2008-07-28 09:40:00,9.21,9.25,9.18,9.19,56700.0,7.5173,7.55,7.4928,7.501,56700.0
2008-07-28 09:45:00,9.19,9.21,9.1,9.12,60400.0,7.501,7.5173,7.4275,7.4439,60400.0
2008-07-28 09:50:00,9.11,9.13,9.1,9.12,45000.0,7.4357,7.452,7.4275,7.4439,45000.0
2008-07-28 09:55:00,9.11,9.16,9.11,9.15,30900.0,7.4357,7.4765,7.4357,7.4684,30900.0
2008-07-28 10:00:00,9.15,9.19,9.15,9.19,69900.0,7.4684,7.501,7.4684,7.501,69900.0
2008-07-28 10:05:00,9.19,9.23,9.18,9.23,85200.0,7.501,7.5337,7.4928,7.5337,85200.0
2008-07-28 10:10:00,9.23,9.23,9.2,9.2,70900.0,7.5337,7.5337,7.5092,7.5092,70900.0
2008-07-28 10:15:00,9.2,9.23,9.19,9.23,45000.0,7.5092,7.5337,7.501,7.5337,45000.0
2008-07-28 10:20:00,9.22,9.23,9.21,9.21,35400.0,7.5255,7.5337,7.5173,7.5173,35400.0
2008-07-28 10:25:00,9.22,9.22,9.2,9.21,28400.0,7.5255,7.5255,7.5092,7.5173,28400.0
2008-07-28 10:30:00,9.21,9.22,9.19,9.19,34500.0,7.5173,7.5255,7.501,7.501,34500.0
2008-07-28 10:35:00,9.19,9.21,9.19,9.21,30300.0,7.501,7.5173,7.501,7.5173,30300.0
2008-07-28 10:40:00,9.21,9.21,9.19,9.19,31700.0,7.5173,7.5173,7.501,7.501,31700.0
2008-07-28 10:45:00,9.2,9.22,9.2,9.22,55700.0,7.5092,7.5255,7.5092,7.5255,55700.0
2008-07-28 10:50:00,9.22,9.22,9.21,9.22,22500.0,7.5255,7.5255,7.5173,7.5255,22500.0
2008-07-28 10:55:00,9.22,9.22,9.2,9.21,27200.0,7.5255,7.5255,7.5092,7.5173,27200.0
2008-07-28 11:00:00,9.21,9.21,9.16,9.16,48900.0,7.5173,7.5173,7.4765,7.4765,48900.0
2008-07-28 11:05:00,9.16,9.19,9.12,9.13,66000.0,7.4765,7.501,7.4439,7.452,66000.0
2008-07-28 11:10:00,9.13,9.13,9.11,9.12,21200.0,7.452,7.452,7.4357,7.4439,21200.0
2008-07-28 11:15:00,9.12,9.12,9.1,9.1,24000.0,7.4439,7.4439,7.4275,7.4275,24000.0
2008-07-28 11:20:00,9.1,9.11,9.09,9.1,72400.0,7.4275,7.4357,7.4194,7.4275,72400.0
2008-07-28 11:25:00,9.11,9.12,9.09,9.12,72100.0,7.4357,7.4439,7.4194,7.4439,72100.0
2008-07-28 11:30:00,9.11,9.12,9.06,9.06,216600.0,7.4357,7.4439,7.3949,7.3949,216600.0
2008-07-28 11:35:00,9.06,9.06,9.03,9.03,45700.0,7.3949,7.3949,7.3704,7.3704,45700.0
2008-07-28 11:40:00,9.04,9.07,9.01,9.07,104400.0,7.3786,7.4031,7.3541,7.4031,104400.0
2008-07-28 11:45:00,9.07,9.09,9.07,9.08,30900.0,7.4031,7.4194,7.4031,7.4112,30900.0
2008-07-28 11:50:00,9.07,9.11,9.06,9.1,43100.0,7.4031,7.4357,7.3949,7.4275,43100.0
2008-07-28 11:55:00,9.11,9.13,9.11,9.13,17500.0,7.4357,7.452,7.4357,7.452,17500.0
2008-07-28 12:00:00,9.12,9.14,9.12,9.14,15000.0,7.4439,7.4602,7.4439,7.4602,15000.0
2008-07-28 12:05:00,9.14,9.14,9.11,9.13,30300.0,7.4602,7.4602,7.4357,7.452,30300.0
2008-07-28 12:10:00,9.13,9.14,9.09,9.09,31800.0,7.452,7.4602,7.4194,7.4194,31800.0
2008-07-28 12:15:00,9.09,9.1,9.08,9.1,31800.0,7.4194,7.4275,7.4112,7.4275,31800.0
2008-07-28 12:20:00,9.1,9.11,9.09,9.1,19500.0,7.4275,7.4357,7.4194,7.4275,19500.0
2008-07-28 12:25:00,9.09,9.11,9.09,9.11,12500.0,7.4194,7.4357,7.4194,7.4357,12500.0
2008-07-28 12:30:00,9.11,9.13,9.11,9.12,24100.0,7.4357,7.452,7.4357,7.4439,24100.0
2008-07-28 12:35:00,9.12,9.12,9.09,9.1,14200.0,7.4439,7.4439,7.4194,7.4275,14200.0
2008-07-28 12:40:00,9.1,9.1,9.08,9.08,33700.0,7.4275,7.4275,7.4112,7.4112,33700.0
2008-07-28 12:45:00,9.08,9.1,9.08,9.09,28900.0,7.4112,7.4275,7.4112,7.4194,28900.0
2008-07-28 12:50:00,9.1,9.1,9.08,9.09,32500.0,7.4275,7.4275,7.4112,7.4194,32500.0
2008-07-28 12:55:00,9.08,9.09,9.06,9.08,39000.0,7.4112,7.4194,7.3949,7.4112,39000.0
2008-07-28 13:00:00,9.08,9.09,9.06,9.08,35700.0,7.4112,7.4194,7.3949,7.4112,35700.0
2008-07-28 13:05:00,9.08,9.1,9.07,9.1,45900.0,7.4112,7.4275,7.4031,7.4275,45900.0
2008-07-28 13:10:00,9.09,9.1,9.09,9.1,22100.0,7.4194,7.4275,7.4194,7.4275,22100.0
2008-07-28 13:15:00,9.1,9.11,9.1,9.11,12100.0,7.4275,7.4357,7.4275,7.4357,12100.0
2008-07-28 13:20:00,9.11,9.11,9.1,9.1,25500.0,7.4357,7.4357,7.4275,7.4275,25500.0
2008-07-28 13:25:00,9.11,9.11,9.1,9.11,42300.0,7.4357,7.4357,7.4275,7.4357,42300.0
2008-07-28 13:30:00,9.11,9.11,9.1,9.1,18100.0,7.4357,7.4357,7.4275,7.4275,18100.0
2008-07-28 13:35:00,9.09,9.1,9.08,9.08,18500.0,7.4194,7.4275,7.4112,7.4112,18500.0
2008-07-28 13:40:00,9.09,9.09,9.08,9.09,16500.0,7.4194,7.4194,7.4112,7.4194,16500.0
2008-07-28 13:45:00,9.09,9.09,9.07,9.08,24400.0,7.4194,7.4194,7.4031,7.4112,24400.0
2008-07-28 13:50:00,9.08,9.09,9.07,9.08,44200.0,7.4112,7.4194,7.4031,7.4112,44200.0
2008-07-28 13:55:00,9.09,9.09,9.04,9.04,53900.0,7.4194,7.4194,7.3786,7.3786,53900.0
2008-07-28 14:00:00,9.05,9.07,9.03,9.07,68600.0,7.3867,7.4031,7.3704,7.4031,68600.0
2008-07-28 14:05:00,9.06,9.1,9.05,9.09,136200.0,7.3949,7.4275,7.3867,7.4194,136200.0
2008-07-28 14:10:00,9.08,9.11,9.08,9.1,91600.0,7.4112,7.4357,7.4112,7.4275,91600.0
2008-07-28 14:15:00,9.1,9.11,9.09,9.1,89800.0,7.4275,7.4357,7.4194,7.4275,89800.0
2008-07-28 14:20:00,9.1,9.11,9.1,9.11,37800.0,7.4275,7.4357,7.4275,7.4357,37800.0
2008-07-28 14:25:00,9.1,9.11,9.09,9.1,73800.0,7.4275,7.4357,7.4194,7.4275,73800.0
2008-07-28 14:30:00,9.09,9.11,9.09,9.11,137900.0,7.4194,7.4357,7.4194,7.4357,137900.0
2008-07-28 14:35:00,9.1,9.13,9.1,9.12,63700.0,7.4275,7.452,7.4275,7.4439,63700.0
2008-07-28 14:40:00,9.11,9.12,9.1,9.1,66200.0,7.4357,7.4439,7.4275,7.4275,66200.0
2008-07-28 14:45:00,9.1,9.11,9.1,9.1,120200.0,7.4275,7.4357,7.4275,7.4275,120200.0
2008-07-28 14:50:00,9.1,9.11,9.1,9.11,64700.0,7.4275,7.4357,7.4275,7.4357,64700.0
2008-07-28 14:55:00,9.1,9.12,9.09,9.1,277700.0,7.4275,7.4439,7.4194,7.4275,277700.0
2008-07-28 15:00:00,9.1,9.14,9.1,9.11,86200.0,7.4275,7.4602,7.4275,7.4357,86200.0
2008-07-28 15:05:00,9.11,9.12,9.1,9.12,46400.0,7.4357,7.4439,7.4275,7.4439,46400.0
2008-07-28 15:10:00,9.12,9.12,9.1,9.11,82000.0,7.4439,7.4439,7.4275,7.4357,82000.0
2008-07-28 15:15:00,9.11,9.11,9.09,9.1,299800.0,7.4357,7.4357,7.4194,7.4275,299800.0
2008-07-28 15:20:00,9.1,9.12,9.09,9.11,206700.0,7.4275,7.4439,7.4194,7.4357,206700.0
2008-07-28 15:25:00,9.12,9.12,9.11,9.11,14500.0,7.4439,7.4439,7.4357,7.4357,14500.0
2008-07-28 15:30:00,9.12,9.12,9.09,9.09,127200.0,7.4439,7.4439,7.4194,7.4194,127200.0
2008-07-28 15:35:00,9.09,9.09,9.04,9.05,157400.0,7.4194,7.4194,7.3786,7.3867,157400.0
2008-07-28 15:40:00,9.04,9.05,9.01,9.03,212400.0,7.3786,7.3867,7.3541,7.3704,212400.0
2008-07-28 15:45:00,9.03,9.05,9.02,9.04,269700.0,7.3704,7.3867,7.3622,7.3786,269700.0
2008-07-28 15:50:00,9.04,9.07,9.04,9.06,227900.0,7.3786,7.4031,7.3786,7.3949,227900.0
2008-07-28 15:55:00,9.06,9.06,9.05,9.05,286200.0,7.3949,7.3949,7.3867,7.3867,286200.0
2008-07-29 09:30:00,9.06,9.15,9.03,9.15,45400.0,7.3949,7.4684,7.3704,7.4684,45400.0
2008-07-29 09:35:00,9.15,9.19,9.08,9.08,77500.0,7.4684,7.501,7.4112,7.4112,77500.0
2008-07-29 09:40:00,9.09,9.13,9.06,9.11,87400.0,7.4194,7.452,7.3949,7.4357,87400.0
2008-07-29 09:45:00,9.11,9.14,9.07,9.11,40900.0,7.4357,7.4602,7.4031,7.4357,40900.0
2008-07-29 09:50:00,9.11,9.2,9.09,9.19,43000.0,7.4357,7.5092,7.4194,7.501,43000.0
2008-07-29 09:55:00,9.18,9.2,9.14,9.15,44500.0,7.4928,7.5092,7.4602,7.4684,44500.0
2008-07-29 10:00:00,9.15,9.18,9.13,9.17,37100.0,7.4684,7.4928,7.452,7.4847,37100.0
2008-07-29 10:05:00,9.17,9.24,9.16,9.17,77500.0,7.4847,7.5418,7.4765,7.4847,77500.0
2008-07-29 10:10:00,9.18,9.24,9.17,9.23,41700.0,7.4928,7.5418,7.4847,7.5337,41700.0
2008-07-29 10:15:00,9.23,9.29,9.23,9.26,64600.0,7.5337,7.5826,7.5337,7.5581,64600.0
2008-07-29 10:20:00,9.26,9.26,9.22,9.23,45600.0,7.5581,7.5581,7.5255,7.5337,45600.0
2008-07-29 10:25:00,9.23,9.27,9.22,9.26,47800.0,7.5337,7.5663,7.5255,7.5581,47800.0
2008-07-29 10:30:00,9.26,9.26,9.2,9.21,44300.0,7.5581,7.5581,7.5092,7.5173,44300.0
2008-07-29 10:35:00,9.21,9.22,9.2,9.21,21500.0,7.5173,7.5255,7.5092,7.5173,21500.0
2008-07-29 10:40:00,9.22,9.24,9.21,9.24,49200.0,7.5255,7.5418,7.5173,7.5418,49200.0
2008-07-29 10:45:00,9.24,9.26,9.24,9.24,23300.0,7.5418,7.5581,7.5418,7.5418,23300.0
2008-07-29 10:50:00,9.24,9.24,9.21,9.22,25300.0,7.5418,7.5418,7.5173,7.5255,25300.0
2008-07-29 10:55:00,9.22,9.23,9.18,9.23,68800.0,7.5255,7.5337,7.4928,7.5337,68800.0
2008-07-29 11:00:00,9.23,9.23,9.19,9.19,21300.0,7.5337,7.5337,7.501,7.501,21300.0
2008-07-29 11:05:00,9.19,9.19,9.12,9.13,29800.0,7.501,7.501,7.4439,7.452,29800.0
2008-07-29 11:10:00,9.12,9.15,9.12,9.15,27000.0,7.4439,7.4684,7.4439,7.4684,27000.0
2008-07-29 11:15:00,9.15,9.18,9.15,9.18,31700.0,7.4684,7.4928,7.4684,7.4928,31700.0
2008-07-29 11:20:00,9.18,9.19,9.17,9.17,13200.0,7.4928,7.501,7.4847,7.4847,13200.0
2008-07-29 11:25:00,9.18,9.19,9.16,9.17,15200.0,7.4928,7.501,7.4765,7.4847,15200.0
2008-07-29 11:30:00,9.17,9.18,9.15,9.16,12700.0,7.4847,7.4928,7.4684,7.4765,12700.0
2008-07-29 11:35:00,9.16,9.18,9.14,9.18,38100.0,7.4765,7.4928,7.4602,7.4928,38100.0
2008-07-29 11:40:00,9.18,9.2,9.17,9.2,24600.0,7.4928,7.5092,7.4847,7.5092,24600.0
2008-07-29 11:45:00,9.2,9.21,9.18,9.19,24300.0,7.5092,7.5173,7.4928,7.501,24300.0
2008-07-29 11:50:00,9.19,9.2,9.18,9.19,12200.0,7.501,7.5092,7.4928,7.501,12200.0
2008-07-29 11:55:00,9.2,9.2,9.19,9.19,3300.0,7.5092,7.5092,7.501,7.501,3300.0
2008-07-29 12:00:00,9.2,9.2,9.19,9.2,5900.0,7.5092,7.5092,7.501,7.5092,5900.0
2008-07-29 12:05:00,9.19,9.2,9.17,9.17,30100.0,7.501,7.5092,7.4847,7.4847,30100.0
2008-07-29 12:10:00,9.17,9.18,9.16,9.17,14600.0,7.4847,7.4928,7.4765,7.4847,14600.0
2008-07-29 12:15:00,9.16,9.18,9.14,9.15,22800.0,7.4765,7.4928,7.4602,7.4684,22800.0
2008-07-29 12:20:00,9.15,9.16,9.15,9.16,13900.0,7.4684,7.4765,7.4684,7.4765,13900.0
2008-07-29 12:25:00,9.15,9.18,9.15,9.18,30000.0,7.4684,7.4928,7.4684,7.4928,30000.0
2008-07-29 12:30:00,9.18,9.2,9.18,9.19,38200.0,7.4928,7.5092,7.4928,7.501,38200.0
2008-07-29 12:35:00,9.19,9.19,9.16,9.17,29200.0,7.501,7.501,7.4765,7.4847,29200.0
2008-07-29 12:40:00,9.17,9.17,9.15,9.17,21600.0,7.4847,7.4847,7.4684,7.4847,21600.0
2008-07-29 12:45:00,9.17,9.19,9.16,9.19,19500.0,7.4847,7.501,7.4765,7.501,19500.0
2008-07-29 12:50:00,9.19,9.2,9.18,9.19,27900.0,7.501,7.5092,7.4928,7.501,27900.0
2008-07-29 12:55:00,9.19,9.2,9.18,9.2,15200.0,7.501,7.5092,7.4928,7.5092,15200.0
2008-07-29 13:00:00,9.2,9.2,9.19,9.2,20000.0,7.5092,7.5092,7.501,7.5092,20000.0
2008-07-29 13:05:00,9.2,9.2,9.18,9.2,23100.0,7.5092,7.5092,7.4928,7.5092,23100.0
2008-07-29 13:10:00,9.19,9.2,9.19,9.2,10400.0,7.501,7.5092,7.501,7.5092,10400.0
2008-07-29 13:15:00,9.2,9.2,9.18,9.18,28900.0,7.5092,7.5092,7.4928,7.4928,28900.0
2008-07-29 13:20:00,9.19,9.19,9.18,9.19,14400.0,7.501,7.501,7.4928,7.501,14400.0
2008-07-29 13:25:00,9.19,9.23,9.18,9.23,49800.0,7.501,7.5337,7.4928,7.5337,49800.0
2008-07-29 13:30:00,9.23,9.24,9.22,9.24,26600.0,7.5337,7.5418,7.5255,7.5418,26600.0
2008-07-29 13:35:00,9.24,9.26,9.23,9.24,40700.0,7.5418,7.5581,7.5337,7.5418,40700.0
2008-07-29 13:40:00,9.24,9.25,9.23,9.25,29300.0,7.5418,7.55,7.5337,7.55,29300.0
2008-07-29 13:45:00,9.25,9.25,9.21,9.21,62300.0,7.55,7.55,7.5173,7.5173,62300.0
2008-07-29 13:50:00,9.22,9.23,9.2,9.22,31700.0,7.5255,7.5337,7.5092,7.5255,31700.0
2008-07-29 13:55:00,9.23,9.23,9.22,9.23,27700.0,7.5337,7.5337,7.5255,7.5337,27700.0
2008-07-29 14:00:00,9.23,9.23,9.2,9.21,42100.0,7.5337,7.5337,7.5092,7.5173,42100.0
2008-07-29 14:05:00,9.21,9.21,9.17,9.19,38200.0,7.5173,7.5173,7.4847,7.501,38200.0
2008-07-29 14:10:00,9.19,9.2,9.17,9.18,26600.0,7.501,7.5092,7.4847,7.4928,26600.0
2008-07-29 14:15:00,9.18,9.23,9.17,9.22,24000.0,7.4928,7.5337,7.4847,7.5255,24000.0
2008-07-29 14:20:00,9.23,9.23,9.21,9.22,21600.0,7.5337,7.5337,7.5173,7.5255,21600.0
2008-07-29 14:25:00,9.22,9.22,9.21,9.21,34600.0,7.5255,7.5255,7.5173,7.5173,34600.0
2008-07-29 14:30:00,9.21,9.22,9.2,9.21,19500.0,7.5173,7.5255,7.5092,7.5173,19500.0
2008-07-29 14:35:00,9.21,9.21,9.19,9.2,23100.0,7.5173,7.5173,7.501,7.5092,23100.0
2008-07-29 14:40:00,9.2,9.21,9.16,9.17,43600.0,7.5092,7.5173,7.4765,7.4847,43600.0
2008-07-29 14:45:00,9.18,9.21,9.18,9.21,27700.0,7.4928,7.5173,7.4928,7.5173,27700.0
2008-07-29 14:50:00,9.21,9.23,9.19,9.23,73000.0,7.5173,7.5337,7.501,7.5337,73000.0
2008-07-29 14:55:00,9.23,9.24,9.21,9.22,43400.0,7.5337,7.5418,7.5173,7.5255,43400.0
2008-07-29 15:00:00,9.22,9.23,9.21,9.22,35400.0,7.5255,7.5337,7.5173,7.5255,35400.0
2008-07-29 15:05:00,9.22,9.22,9.21,9.22,21200.0,7.5255,7.5255,7.5173,7.5255,21200.0
2008-07-29 15:10:00,9.22,9.22,9.2,9.22,34000.0,7.5255,7.5255,7.5092,7.5255,34000.0
2008-07-29 15:15:00,9.22,9.23,9.21,9.23,61200.0,7.5255,7.5337,7.5173,7.5337,61200.0
2008-07-29 15:20:00,9.23,9.23,9.22,9.23,31200.0,7.5337,7.5337,7.5255,7.5337,31200.0
2008-07-29 15:25:00,9.23,9.23,9.21,9.22,22800.0,7.5337,7.5337,7.5173,7.5255,22800.0
2008-07-29 15:30:00,9.22,9.22,9.18,9.19,59700.0,7.5255,7.5255,7.4928,7.501,59700.0
2008-07-29 15:35:00,9.19,9.22,9.18,9.22,40600.0,7.501,7.5255,7.4928,7.5255,40600.0
2008-07-29 15:40:00,9.22,9.22,9.2,9.21,26600.0,7.5255,7.5255,7.5092,7.5173,26600.0
2008-07-29 15:45:00,9.21,9.21,9.19,9.19,43100.0,7.5173,7.5173,7.501,7.501,43100.0
2008-07-29 15:50:00,9.2,9.21,9.19,9.2,84500.0,7.5092,7.5173,7.501,7.5092,84500.0
2008-07-29 15:55:00,9.21,9.22,9.2,9.22,80500.0,7.5173,7.5255,7.5092,7.5255,80500.0
2008-07-30 09:30:00,9.26,9.42,9.26,9.41,72700.0,7.5581,7.6887,7.5581,7.6806,72700.0
2008-07-30 09:35:00,9.42,9.42,9.28,9.28,84300.0,7.6887,7.6887,7.5745,7.5745,84300.0
2008-07-30 09:40:00,9.28,9.31,9.27,9.29,47400.0,7.5745,7.599,7.5663,7.5826,47400.0
2008-07-30 09:45:00,9.29,9.29,9.22,9.23,61600.0,7.5826,7.5826,7.5255,7.5337,61600.0
2008-07-30 09:50:00,9.23,9.23,9.2,9.2,31200.0,7.5337,7.5337,7.5092,7.5092,31200.0
2008-07-30 09:55:00,9.22,9.23,9.19,9.19,52000.0,7.5255,7.5337,7.501,7.501,52000.0
2008-07-30 10:00:00,9.19,9.21,9.18,9.19,47500.0,7.501,7.5173,7.4928,7.501,47500.0
2008-07-30 10:05:00,9.19,9.2,9.17,9.18,31200.0,7.501,7.5092,7.4847,7.4928,31200.0
2008-07-30 10:10:00,9.18,9.21,9.17,9.21,53400.0,7.4928,7.5173,7.4847,7.5173,53400.0
2008-07-30 10:15:00,9.21,9.23,9.2,9.22,38100.0,7.5173,7.5337,7.5092,7.5255,38100.0
2008-07-30 10:20:00,9.23,9.23,9.22,9.23,27400.0,7.5337,7.5337,7.5255,7.5337,27400.0
2008-07-30 10:25:00,9.23,9.23,9.2,9.2,21200.0,7.5337,7.5337,7.5092,7.5092,21200.0
2008-07-30 10:30:00,9.2,9.22,9.19,9.2,30600.0,7.5092,7.5255,7.501,7.5092,30600.0
2008-07-30 10:35:00,9.21,9.24,9.19,9.23,62600.0,7.5173,7.5418,7.501,7.5337,62600.0
2008-07-30 10:40:00,9.22,9.24,9.21,9.23,26100.0,7.5255,7.5418,7.5173,7.5337,26100.0
2008-07-30 10:45:00,9.24,9.3,9.23,9.28,66200.0,7.5418,7.5908,7.5337,7.5745,66200.0
2008-07-30 10:50:00,9.27,9.27,9.25,9.27,64800.0,7.5663,7.5663,7.55,7.5663,64800.0
2008-07-30 10:55:00,9.27,9.27,9.25,9.26,110200.0,7.5663,7.5663,7.55,7.5581,110200.0
2008-07-30 11:00:00,9.26,9.27,9.25,9.26,23100.0,7.5581,7.5663,7.55,7.5581,23100.0
2008-07-30 11:05:00,9.27,9.29,9.26,9.29,40300.0,7.5663,7.5826,7.5581,7.5826,40300.0
2008-07-30 11:10:00,9.28,9.3,9.27,9.29,56900.0,7.5745,7.5908,7.5663,7.5826,56900.0
2008-07-30 11:15:00,9.3,9.3,9.28,9.29,78600.0,7.5908,7.5908,7.5745,7.5826,78600.0
2008-07-30 11:20:00,9.29,9.3,9.28,9.29,47600.0,7.5826,7.5908,7.5745,7.5826,47600.0
2008-07-30 11:25:00,9.29,9.32,9.28,9.29,41700.0,7.5826,7.6071,7.5745,7.5826,41700.0
2008-07-30 11:30:00,9.29,9.3,9.28,9.29,21000.0,7.5826,7.5908,7.5745,7.5826,21000.0
2008-07-30 11:35:00,9.29,9.3,9.28,9.29,39400.0,7.5826,7.5908,7.5745,7.5826,39400.0
2008-07-30 11:40:00,9.3,9.3,9.29,9.3,10200.0,7.5908,7.5908,7.5826,7.5908,10200.0
2008-07-30 11:45:00,9.3,9.32,9.29,9.3,43000.0,7.5908,7.6071,7.5826,7.5908,43000.0
2008-07-30 11:50:00,9.29,9.31,9.29,9.31,37600.0,7.5826,7.599,7.5826,7.599,37600.0
2008-07-30 11:55:00,9.31,9.33,9.31,9.32,31700.0,7.599,7.6153,7.599,7.6071,31700.0
2008-07-30 12:00:00,9.32,9.33,9.29,9.29,34000.0,7.6071,7.6153,7.5826,7.5826,34000.0
2008-07-30 12:05:00,9.3,9.3,9.29,9.3,27600.0,7.5908,7.5908,7.5826,7.5908,27600.0
2008-07-30 12:10:00,9.29,9.3,9.29,9.29,70800.0,7.5826,7.5908,7.5826,7.5826,70800.0
2008-07-30 12:15:00,9.29,9.3,9.24,9.25,41100.0,7.5826,7.5908,7.5418,7.55,41100.0
2008-07-30 12:20:00,9.24,9.29,9.24,9.27,59700.0,7.5418,7.5826,7.5418,7.5663,59700.0
2008-07-30 12:25:00,9.27,9.28,9.26,9.27,67900.0,7.5663,7.5745,7.5581,7.5663,67900.0
2008-07-30 12:30:00,9.28,9.28,9.27,9.27,11400.0,7.5745,7.5745,7.5663,7.5663,11400.0
2008-07-30 12:35:00,9.28,9.28,9.27,9.27,37300.0,7.5745,7.5745,7.5663,7.5663,37300.0
2008-07-30 12:40:00,9.27,9.28,9.26,9.26,68700.0,7.5663,7.5745,7.5581,7.5581,68700.0
2008-07-30 12:45:00,9.26,9.27,9.24,9.24,15200.0,7.5581,7.5663,7.5418,7.5418,15200.0
2008-07-30 12:50:00,9.24,9.25,9.24,9.24,13700.0,7.5418,7.55,7.5418,7.5418,13700.0
2008-07-30 12:55:00,9.24,9.25,9.24,9.25,9800.0,7.5418,7.55,7.5418,7.55,9800.0
2008-07-30 13:00:00,9.24,9.25,9.22,9.22,22600.0,7.5418,7.55,7.5255,7.5255,22600.0
2008-07-30 13:05:00,9.22,9.23,9.19,9.2,28100.0,7.5255,7.5337,7.501,7.5092,28100.0
2008-07-30 13:10:00,9.19,9.2,9.18,9.19,28000.0,7.501,7.5092,7.4928,7.501,28000.0
2008-07-30 13:15:00,9.2,9.22,9.19,9.22,24400.0,7.5092,7.5255,7.501,7.5255,24400.0
2008-07-30 13:20:00,9.21,9.23,9.2,9.23,37900.0,7.5173,7.5337,7.5092,7.5337,37900.0
2008-07-30 13:25:00,9.23,9.23,9.22,9.23,13700.0,7.5337,7.5337,7.5255,7.5337,13700.0
2008-07-30 13:30:00,9.22,9.23,9.22,9.23,24100.0,7.5255,7.5337,7.5255,7.5337,24100.0
2008-07-30 13:35:00,9.23,9.25,9.22,9.24,41100.0,7.5337,7.55,7.5255,7.5418,41100.0
2008-07-30 13:40:00,9.24,9.24,9.23,9.23,17000.0,7.5418,7.5418,7.5337,7.5337,17000.0
2008-07-30 13:45:00,9.23,9.24,9.23,9.24,39600.0,7.5337,7.5418,7.5337,7.5418,39600.0
2008-07-30 13:50:00,9.23,9.24,9.21,9.22,54700.0,7.5337,7.5418,7.5173,7.5255,54700.0
2008-07-30 13:55:00,9.21,9.26,9.21,9.25,92500.0,7.5173,7.5581,7.5173,7.55,92500.0
2008-07-30 14:00:00,9.26,9.27,9.24,9.25,109700.0,7.5581,7.5663,7.5418,7.55,109700.0
2008-07-30 14:05:00,9.26,9.26,9.23,9.24,77500.0,7.5581,7.5581,7.5337,7.5418,77500.0
2008-07-30 14:10:00,9.24,9.26,9.23,9.25,71800.0,7.5418,7.5581,7.5337,7.55,71800.0
2008-07-30 14:15:00,9.26,9.26,9.24,9.24,52000.0,7.5581,7.5581,7.5418,7.5418,52000.0
2008-07-30 14:20:00,9.24,9.25,9.22,9.23,22200.0,7.5418,7.55,7.5255,7.5337,22200.0
2008-07-30 14:25:00,9.23,9.26,9.23,9.26,32100.0,7.5337,7.5581,7.5337,7.5581,32100.0
2008-07-30 14:30:00,9.26,9.28,9.26,9.28,47200.0,7.5581,7.5745,7.5581,7.5745,47200.0
2008-07-30 14:35:00,9.27,9.28,9.25,9.25,50700.0,7.5663,7.5745,7.55,7.55,50700.0
2008-07-30 14:40:00,9.25,9.26,9.24,9.25,21500.0,7.55,7.5581,7.5418,7.55,21500.0
2008-07-30 14:45:00,9.24,9.25,9.23,9.24,15900.0,7.5418,7.55,7.5337,7.5418,15900.0
2008-07-30 14:50:00,9.24,9.24,9.22,9.23,44300.0,7.5418,7.5418,7.5255,7.5337,44300.0
2008-07-30 14:55:00,9.22,9.25,9.22,9.25,31200.0,7.5255,7.55,7.5255,7.55,31200.0
2008-07-30 15:00:00,9.25,9.26,9.23,9.23,26800.0,7.55,7.5581,7.5337,7.5337,26800.0
2008-07-30 15:05:00,9.23,9.24,9.19,9.2,23200.0,7.5337,7.5418,7.501,7.5092,23200.0
2008-07-30 15:10:00,9.2,9.2,9.18,9.19,32300.0,7.5092,7.5092,7.4928,7.501,32300.0
2008-07-30 15:15:00,9.19,9.22,9.18,9.22,63900.0,7.501,7.5255,7.4928,7.5255,63900.0
2008-07-30 15:20:00,9.22,9.25,9.22,9.25,25000.0,7.5255,7.55,7.5255,7.55,25000.0
2008-07-30 15:25:00,9.24,9.27,9.24,9.27,46000.0,7.5418,7.5663,7.5418,7.5663,46000.0
2008-07-30 15:30:00,9.28,9.28,9.25,9.27,61400.0,7.5745,7.5745,7.55,7.5663,61400.0
2008-07-30 15:35:00,9.28,9.32,9.27,9.31,102600.0,7.5745,7.6071,7.5663,7.599,102600.0
2008-07-30 15:40:00,9.31,9.33,9.3,9.32,60000.0,7.599,7.6153,7.5908,7.6071,60000.0
2008-07-30 15:45:00,9.33,9.33,9.3,9.3,69000.0,7.6153,7.6153,7.5908,7.5908,69000.0
2008-07-30 15:50:00,9.3,9.31,9.3,9.3,85800.0,7.5908,7.599,7.5908,7.5908,85800.0
2008-07-30 15:55:00,9.31,9.34,9.3,9.32,124000.0,7.599,7.6234,7.5908,7.6071,124000.0
2008-07-31 09:30:00,9.22,9.29,9.22,9.23,37600.0,7.5255,7.5826,7.5255,7.5337,37600.0
2008-07-31 09:35:00,9.23,9.3,9.2,9.29,36800.0,7.5337,7.5908,7.5092,7.5826,36800.0
2008-07-31 09:40:00,9.28,9.35,9.27,9.34,46900.0,7.5745,7.6316,7.5663,7.6234,46900.0
2008-07-31 09:45:00,9.35,9.4,9.35,9.4,56800.0,7.6316,7.6724,7.6316,7.6724,56800.0
2008-07-31 09:50:00,9.4,9.51,9.4,9.51,68700.0,7.6724,7.7622,7.6724,7.7622,68700.0
2008-07-31 09:55:00,9.51,9.54,9.49,9.5,101900.0,7.7622,7.7867,7.7459,7.754,101900.0
2008-07-31 10:00:00,9.5,9.51,9.43,9.5,178200.0,7.754,7.7622,7.6969,7.754,178200.0
2008-07-31 10:05:00,9.49,9.54,9.49,9.5,133900.0,7.7459,7.7867,7.7459,7.754,133900.0
2008-07-31 10:10:00,9.51,9.56,9.48,9.53,97400.0,7.7622,7.803,7.7377,7.7785,97400.0
2008-07-31 10:15:00,9.54,9.63,9.53,9.61,204600.0,7.7867,7.8601,7.7785,7.8438,204600.0
2008-07-31 10:20:00,9.6,9.62,9.56,9.58,68200.0,7.8357,7.852,7.803,7.8193,68200.0
2008-07-31 10:25:00,9.58,9.63,9.58,9.6,45200.0,7.8193,7.8601,7.8193,7.8357,45200.0
2008-07-31 10:30:00,9.6,9.61,9.56,9.58,38200.0,7.8357,7.8438,7.803,7.8193,38200.0
2008-07-31 10:35:00,9.58,9.58,9.52,9.54,49600.0,7.8193,7.8193,7.7704,7.7867,49600.0
2008-07-31 10:40:00,9.54,9.54,9.52,9.53,40200.0,7.7867,7.7867,7.7704,7.7785,40200.0
2008-07-31 10:45:00,9.53,9.55,9.5,9.51,37000.0,7.7785,7.7948,7.754,7.7622,37000.0
2008-07-31 10:50:00,9.51,9.54,9.51,9.52,18600.0,7.7622,7.7867,7.7622,7.7704,18600.0
2008-07-31 10:55:00,9.52,9.58,9.52,9.57,56500.0,7.7704,7.8193,7.7704,7.8112,56500.0
2008-07-31 11:00:00,9.57,9.6,9.56,9.58,70800.0,7.8112,7.8357,7.803,7.8193,70800.0
2008-07-31 11:05:00,9.58,9.61,9.57,9.59,47800.0,7.8193,7.8438,7.8112,7.8275,47800.0
2008-07-31 11:10:00,9.58,9.62,9.58,9.6,53200.0,7.8193,7.852,7.8193,7.8357,53200.0
2008-07-31 11:15:00,9.59,9.6,9.59,9.59,24200.0,7.8275,7.8357,7.8275,7.8275,24200.0
2008-07-31 11:20:00,9.59,9.61,9.58,9.6,48500.0,7.8275,7.8438,7.8193,7.8357,48500.0
2008-07-31 11:25:00,9.6,9.61,9.59,9.59,103100.0,7.8357,7.8438,7.8275,7.8275,103100.0
2008-07-31 11:30:00,9.59,9.59,9.55,9.56,75400.0,7.8275,7.8275,7.7948,7.803,75400.0
2008-07-31 11:35:00,9.56,9.59,9.56,9.57,46700.0,7.803,7.8275,7.803,7.8112,46700.0
2008-07-31 11:40:00,9.57,9.57,9.55,9.56,67900.0,7.8112,7.8112,7.7948,7.803,67900.0
2008-07-31 11:45:00,9.56,9.58,9.55,9.57,35100.0,7.803,7.8193,7.7948,7.8112,35100.0
2008-07-31 11:50:00,9.58,9.58,9.55,9.56,47000.0,7.8193,7.8193,7.7948,7.803,47000.0
2008-07-31 11:55:00,9.56,9.58,9.55,9.57,39700.0,7.803,7.8193,7.7948,7.8112,39700.0
2008-07-31 12:00:00,9.56,9.58,9.56,9.56,11800.0,7.803,7.8193,7.803,7.803,11800.0
2008-07-31 12:05:00,9.55,9.56,9.55,9.56,28700.0,7.7948,7.803,7.7948,7.803,28700.0
2008-07-31 12:10:00,9.55,9.56,9.51,9.52,150700.0,7.7948,7.803,7.7622,7.7704,150700.0
2008-07-31 12:15:00,9.52,9.54,9.41,9.41,291800.0,7.7704,7.7867,7.6806,7.6806,291800.0
2008-07-31 12:20:00,9.41,9.44,9.4,9.43,77400.0,7.6806,7.7051,7.6724,7.6969,77400.0
2008-07-31 12:25:00,9.43,9.44,9.43,9.43,30000.0,7.6969,7.7051,7.6969,7.6969,30000.0
2008-07-31 12:30:00,9.43,9.44,9.43,9.44,12600.0,7.6969,7.7051,7.6969,7.7051,12600.0
2008-07-31 12:35:00,9.44,9.45,9.43,9.45,15300.0,7.7051,7.7132,7.6969,7.7132,15300.0
2008-07-31 12:40:00,9.45,9.48,9.44,9.48,31200.0,7.7132,7.7377,7.7051,7.7377,31200.0
2008-07-31 12:45:00,9.48,9.5,9.47,9.48,47200.0,7.7377,7.754,7.7295,7.7377,47200.0
2008-07-31 12:50:00,9.48,9.5,9.47,9.47,51000.0,7.7377,7.754,7.7295,7.7295,51000.0
2008-07-31 12:55:00,9.47,9.48,9.44,9.45,70400.0,7.7295,7.7377,7.7051,7.7132,70400.0
2008-07-31 13:00:00,9.45,9.47,9.43,9.46,90900.0,7.7132,7.7295,7.6969,7.7214,90900.0
2008-07-31 13:05:00,9.46,9.46,9.43,9.43,57900.0,7.7214,7.7214,7.6969,7.6969,57900.0
2008-07-31 13:10:00,9.44,9.46,9.42,9.44,74400.0,7.7051,7.7214,7.6887,7.7051,74400.0
2008-07-31 13:15:00,9.45,9.46,9.44,9.45,42600.0,7.7132,7.7214,7.7051,7.7132,42600.0
2008-07-31 13:20:00,9.46,9.47,9.43,9.43,40200.0,7.7214,7.7295,7.6969,7.6969,40200.0
2008-07-31 13:25:00,9.43,9.44,9.39,9.4,61900.0,7.6969,7.7051,7.6642,7.6724,61900.0
2008-07-31 13:30:00,9.39,9.4,9.39,9.4,40000.0,7.6642,7.6724,7.6642,7.6724,40000.0
2008-07-31 13:35:00,9.39,9.4,9.35,9.39,108100.0,7.6642,7.6724,7.6316,7.6642,108100.0
2008-07-31 13:40:00,9.39,9.42,9.38,9.42,64200.0,7.6642,7.6887,7.6561,7.6887,64200.0
2008-07-31 13:45:00,9.42,9.43,9.4,9.41,38600.0,7.6887,7.6969,7.6724,7.6806,38600.0
2008-07-31 13:50:00,9.41,9.41,9.4,9.41,20900.0,7.6806,7.6806,7.6724,7.6806,20900.0
2008-07-31 13:55:00,9.41,9.42,9.39,9.4,53500.0,7.6806,7.6887,7.6642,7.6724,53500.0
2008-07-31 14:00:00,9.4,9.42,9.39,9.4,60800.0,7.6724,7.6887,7.6642,7.6724,60800.0
2008-07-31 14:05:00,9.39,9.44,9.39,9.43,39800.0,7.6642,7.7051,7.6642,7.6969,39800.0
2008-07-31 14:10:00,9.43,9.44,9.4,9.43,38400.0,7.6969,7.7051,7.6724,7.6969,38400.0
2008-07-31 14:15:00,9.43,9.46,9.42,9.45,34500.0,7.6969,7.7214,7.6887,7.7132,34500.0
2008-07-31 14:20:00,9.45,9.46,9.41,9.43,336500.0,7.7132,7.7214,7.6806,7.6969,336500.0
2008-07-31 14:25:00,9.43,9.43,9.4,9.4,30500.0,7.6969,7.6969,7.6724,7.6724,30500.0
2008-07-31 14:30:00,9.4,9.47,9.4,9.46,40200.0,7.6724,7.7295,7.6724,7.7214,40200.0
2008-07-31 14:35:00,9.47,9.49,9.44,9.49,45500.0,7.7295,7.7459,7.7051,7.7459,45500.0
2008-07-31 14:40:00,9.49,9.51,9.48,9.51,38900.0,7.7459,7.7622,7.7377,7.7622,38900.0
2008-07-31 14:45:00,9.5,9.51,9.47,9.48,51800.0,7.754,7.7622,7.7295,7.7377,51800.0
2008-07-31 14:50:00,9.47,9.49,9.46,9.47,36600.0,7.7295,7.7459,7.7214,7.7295,36600.0
2008-07-31 14:55:00,9.46,9.49,9.46,9.48,42100.0,7.7214,7.7459,7.7214,7.7377,42100.0
2008-07-31 15:00:00,9.48,9.49,9.45,9.47,39500.0,7.7377,7.7459,7.7132,7.7295,39500.0
2008-07-31 15:05:00,9.46,9.49,9.45,9.47,95600.0,7.7214,7.7459,7.7132,7.7295,95600.0
2008-07-31 15:10:00,9.47,9.5,9.47,9.5,61500.0,7.7295,7.754,7.7295,7.754,61500.0
2008-07-31 15:15:00,9.5,9.5,9.47,9.48,70400.0,7.754,7.754,7.7295,7.7377,70400.0
2008-07-31 15:20:00,9.47,9.48,9.46,9.46,56000.0,7.7295,7.7377,7.7214,7.7214,56000.0
2008-07-31 15:25:00,9.46,9.48,9.45,9.47,100600.0,7.7214,7.7377,7.7132,7.7295,100600.0
2008-07-31 15:30:00,9.46,9.46,9.42,9.44,61900.0,7.7214,7.7214,7.6887,7.7051,61900.0
2008-07-31 15:35:00,9.44,9.46,9.41,9.41,67300.0,7.7051,7.7214,7.6806,7.6806,67300.0
2008-07-31 15:40:00,9.41,9.44,9.4,9.4,82800.0,7.6806,7.7051,7.6724,7.6724,82800.0
2008-07-31 15:45:00,9.41,9.42,9.4,9.41,68800.0,7.6806,7.6887,7.6724,7.6806,68800.0
2008-07-31 15:50:00,9.41,9.47,9.4,9.45,159900.0,7.6806,7.7295,7.6724,7.7132,159900.0
2008-07-31 15:55:00,9.46,9.46,9.43,9.45,169300.0,7.7214,7.7214,7.6969,7.7132,169300.0
2008-08-01 09:30:00,9.5,9.53,9.43,9.45,45500.0,7.754,7.7785,7.6969,7.7132,45500.0
2008-08-01 09:35:00,9.45,9.45,9.4,9.41,29800.0,7.7132,7.7132,7.6724,7.6806,29800.0
2008-08-01 09:40:00,9.41,9.42,9.35,9.35,51700.0,7.6806,7.6887,7.6316,7.6316,51700.0
2008-08-01 09:45:00,9.35,9.39,9.34,9.36,67300.0,7.6316,7.6642,7.6234,7.6398,67300.0
2008-08-01 09:50:00,9.35,9.39,9.35,9.38,112500.0,7.6316,7.6642,7.6316,7.6561,112500.0
2008-08-01 09:55:00,9.38,9.41,9.37,9.41,41600.0,7.6561,7.6806,7.6479,7.6806,41600.0
2008-08-01 10:00:00,9.4,9.45,9.4,9.44,105200.0,7.6724,7.7132,7.6724,7.7051,105200.0
2008-08-01 10:05:00,9.44,9.44,9.37,9.4,98200.0,7.7051,7.7051,7.6479,7.6724,98200.0
2008-08-01 10:10:00,9.4,9.43,9.39,9.4,44900.0,7.6724,7.6969,7.6642,7.6724,44900.0
2008-08-01 10:15:00,9.41,9.42,9.39,9.41,31500.0,7.6806,7.6887,7.6642,7.6806,31500.0
2008-08-01 10:20:00,9.4,9.42,9.38,9.38,80800.0,7.6724,7.6887,7.6561,7.6561,80800.0
2008-08-01 10:25:00,9.38,9.45,9.38,9.43,70600.0,7.6561,7.7132,7.6561,7.6969,70600.0
2008-08-01 10:30:00,9.44,9.46,9.44,9.45,146100.0,7.7051,7.7214,7.7051,7.7132,146100.0
2008-08-01 10:35:00,9.45,9.46,9.44,9.45,69600.0,7.7132,7.7214,7.7051,7.7132,69600.0
2008-08-01 10:40:00,9.45,9.46,9.44,9.45,66500.0,7.7132,7.7214,7.7051,7.7132,66500.0
2008-08-01 10:45:00,9.44,9.5,9.44,9.5,29400.0,7.7051,7.754,7.7051,7.754,29400.0
2008-08-01 10:50:00,9.49,9.5,9.49,9.49,22800.0,7.7459,7.754,7.7459,7.7459,22800.0
2008-08-01 10:55:00,9.5,9.52,9.49,9.52,70400.0,7.754,7.7704,7.7459,7.7704,70400.0
2008-08-01 11:00:00,9.52,9.54,9.49,9.49,64800.0,7.7704,7.7867,7.7459,7.7459,64800.0
2008-08-01 11:05:00,9.49,9.49,9.44,9.45,51500.0,7.7459,7.7459,7.7051,7.7132,51500.0
2008-08-01 11:10:00,9.44,9.47,9.44,9.45,24500.0,7.7051,7.7295,7.7051,7.7132,24500.0
2008-08-01 11:15:00,9.46,9.47,9.44,9.47,23700.0,7.7214,7.7295,7.7051,7.7295,23700.0
2008-08-01 11:20:00,9.47,9.47,9.44,9.45,25900.0,7.7295,7.7295,7.7051,7.7132,25900.0
2008-08-01 11:25:00,9.45,9.48,9.45,9.47,29600.0,7.7132,7.7377,7.7132,7.7295,29600.0
2008-08-01 11:30:00,9.48,9.52,9.47,9.52,46300.0,7.7377,7.7704,7.7295,7.7704,46300.0
2008-08-01 11:35:00,9.52,9.54,9.51,9.54,29700.0,7.7704,7.7867,7.7622,7.7867,29700.0
2008-08-01 11:40:00,9.53,9.54,9.52,9.54,29300.0,7.7785,7.7867,7.7704,7.7867,29300.0
2008-08-01 11:45:00,9.54,9.54,9.52,9.53,19700.0,7.7867,7.7867,7.7704,7.7785,19700.0
2008-08-01 11:50:00,9.53,9.53,9.52,9.53,11000.0,7.7785,7.7785,7.7704,7.7785,11000.0
2008-08-01 11:55:00,9.53,9.56,9.52,9.56,47000.0,7.7785,7.803,7.7704,7.803,47000.0
2008-08-01 12:00:00,9.55,9.55,9.51,9.52,40400.0,7.7948,7.7948,7.7622,7.7704,40400.0
2008-08-01 12:05:00,9.52,9.54,9.51,9.52,24400.0,7.7704,7.7867,7.7622,7.7704,24400.0
2008-08-01 12:10:00,9.53,9.55,9.52,9.54,33800.0,7.7785,7.7948,7.7704,7.7867,33800.0
2008-08-01 12:15:00,9.54,9.55,9.5,9.51,24400.0,7.7867,7.7948,7.754,7.7622,24400.0
2008-08-01 12:20:00,9.5,9.52,9.49,9.5,34900.0,7.754,7.7704,7.7459,7.754,34900.0
2008-08-01 12:25:00,9.51,9.51,9.49,9.5,11600.0,7.7622,7.7622,7.7459,7.754,11600.0
2008-08-01 12:30:00,9.5,9.5,9.46,9.49,29900.0,7.754,7.754,7.7214,7.7459,29900.0
2008-08-01 12:35:00,9.49,9.5,9.48,9.48,13700.0,7.7459,7.754,7.7377,7.7377,13700.0
2008-08-01 12:40:00,9.49,9.49,9.46,9.47,12800.0,7.7459,7.7459,7.7214,7.7295,12800.0
2008-08-01 12:45:00,9.46,9.48,9.46,9.48,13800.0,7.7214,7.7377,7.7214,7.7377,13800.0
2008-08-01 12:50:00,9.48,9.48,9.43,9.46,52000.0,7.7377,7.7377,7.6969,7.7214,52000.0
2008-08-01 12:55:00,9.46,9.47,9.46,9.46,9000.0,7.7214,7.7295,7.7214,7.7214,9000.0
2008-08-01 13:00:00,9.47,9.49,9.46,9.49,32700.0,7.7295,7.7459,7.7214,7.7459,32700.0
2008-08-01 13:05:00,9.49,9.5,9.48,9.49,14400.0,7.7459,7.754,7.7377,7.7459,14400.0
2008-08-01 13:10:00,9.49,9.52,9.49,9.52,22600.0,7.7459,7.7704,7.7459,7.7704,22600.0
2008-08-01 13:15:00,9.52,9.55,9.51,9.54,43900.0,7.7704,7.7948,7.7622,7.7867,43900.0
2008-08-01 13:20:00,9.53,9.54,9.52,9.54,33200.0,7.7785,7.7867,7.7704,7.7867,33200.0
2008-08-01 13:25:00,9.53,9.57,9.53,9.56,28800.0,7.7785,7.8112,7.7785,7.803,28800.0
2008-08-01 13:30:00,9.56,9.57,9.53,9.54,24400.0,7.803,7.8112,7.7785,7.7867,24400.0
2008-08-01 13:35:00,9.54,9.55,9.53,9.54,24200.0,7.7867,7.7948,7.7785,7.7867,24200.0
2008-08-01 13:40:00,9.55,9.55,9.53,9.53,17500.0,7.7948,7.7948,7.7785,7.7785,17500.0
2008-08-01 13:45:00,9.53,9.56,9.52,9.56,20400.0,7.7785,7.803,7.7704,7.803,20400.0
2008-08-01 13:50:00,9.55,9.57,9.55,9.57,50000.0,7.7948,7.8112,7.7948,7.8112,50000.0
2008-08-01 13:55:00,9.56,9.56,9.47,9.49,141500.0,7.803,7.803,7.7295,7.7459,141500.0
2008-08-01 14:00:00,9.49,9.5,9.47,9.47,49800.0,7.7459,7.754,7.7295,7.7295,49800.0
2008-08-01 14:05:00,9.47,9.48,9.43,9.44,75200.0,7.7295,7.7377,7.6969,7.7051,75200.0
2008-08-01 14:10:00,9.45,9.45,9.43,9.45,91300.0,7.7132,7.7132,7.6969,7.7132,91300.0
2008-08-01 14:15:00,9.44,9.46,9.43,9.45,134700.0,7.7051,7.7214,7.6969,7.7132,134700.0
2008-08-01 14:20:00,9.45,9.46,9.44,9.45,39900.0,7.7132,7.7214,7.7051,7.7132,39900.0
2008-08-01 14:25:00,9.45,9.45,9.44,9.45,16600.0,7.7132,7.7132,7.7051,7.7132,16600.0
2008-08-01 14:30:00,9.45,9.45,9.43,9.44,33800.0,7.7132,7.7132,7.6969,7.7051,33800.0
2008-08-01 14:35:00,9.43,9.45,9.43,9.44,8900.0,7.6969,7.7132,7.6969,7.7051,8900.0
2008-08-01 14:40:00,9.44,9.48,9.43,9.48,56500.0,7.7051,7.7377,7.6969,7.7377,56500.0
2008-08-01 14:45:00,9.48,9.49,9.47,9.49,25000.0,7.7377,7.7459,7.7295,7.7459,25000.0
2008-08-01 14:50:00,9.49,9.49,9.48,9.49,12000.0,7.7459,7.7459,7.7377,7.7459,12000.0
2008-08-01 14:55:00,9.49,9.49,9.48,9.49,19600.0,7.7459,7.7459,7.7377,7.7459,19600.0
2008-08-01 15:00:00,9.49,9.5,9.46,9.46,71600.0,7.7459,7.754,7.7214,7.7214,71600.0
2008-08-01 15:05:00,9.46,9.47,9.44,9.46,59100.0,7.7214,7.7295,7.7051,7.7214,59100.0
2008-08-01 15:10:00,9.45,9.48,9.45,9.47,46900.0,7.7132,7.7377,7.7132,7.7295,46900.0
2008-08-01 15:15:00,9.46,9.49,9.46,9.48,22100.0,7.7214,7.7459,7.7214,7.7377,22100.0
2008-08-01 15:20:00,9.48,9.48,9.47,9.48,15200.0,7.7377,7.7377,7.7295,7.7377,15200.0
2008-08-01 15:25:00,9.48,9.48,9.47,9.48,19500.0,7.7377,7.7377,7.7295,7.7377,19500.0
2008-08-01 15:30:00,9.47,9.48,9.46,9.48,61600.0,7.7295,7.7377,7.7214,7.7377,61600.0
2008-08-01 15:35:00,9.48,9.5,9.48,9.49,37200.0,7.7377,7.754,7.7377,7.7459,37200.0
2008-08-01 15:40:00,9.49,9.5,9.48,9.5,64000.0,7.7459,7.754,7.7377,7.754,64000.0
2008-08-01 15:45:00,9.49,9.5,9.48,9.5,66000.0,7.7459,7.754,7.7377,7.754,66000.0
2008-08-01 15:50:00,9.49,9.5,9.47,9.47,76200.0,7.7459,7.754,7.7295,7.7295,76200.0
2008-08-01 15:55:00,9.47,9.48,9.45,9.47,72600.0,7.7295,7.7377,7.7132,7.7295,72600.0
2008-08-04 09:30:00,9.4,9.45,9.36,9.37,48200.0,7.6724,7.7132,7.6398,7.6479,48200.0
2008-08-04 09:35:00,9.37,9.41,9.35,9.35,68900.0,7.6479,7.6806,7.6316,7.6316,68900.0
2008-08-04 09:40:00,9.35,9.39,9.32,9.39,30900.0,7.6316,7.6642,7.6071,7.6642,30900.0
2008-08-04 09:45:00,9.39,9.41,9.32,9.33,135700.0,7.6642,7.6806,7.6071,7.6153,135700.0
2008-08-04 09:50:00,9.34,9.39,9.29,9.29,123200.0,7.6234,7.6642,7.5826,7.5826,123200.0
2008-08-04 09:55:00,9.3,9.3,9.29,9.3,109900.0,7.5908,7.5908,7.5826,7.5908,109900.0
2008-08-04 10:00:00,9.3,9.31,9.27,9.3,90300.0,7.5908,7.599,7.5663,7.5908,90300.0
2008-08-04 10:05:00,9.3,9.3,9.25,9.25,88200.0,7.5908,7.5908,7.55,7.55,88200.0
2008-08-04 10:10:00,9.26,9.28,9.25,9.25,30000.0,7.5581,7.5745,7.55,7.55,30000.0
2008-08-04 10:15:00,9.25,9.27,9.24,9.27,25000.0,7.55,7.5663,7.5418,7.5663,25000.0
2008-08-04 10:20:00,9.27,9.29,9.26,9.27,21700.0,7.5663,7.5826,7.5581,7.5663,21700.0
2008-08-04 10:25:00,9.26,9.28,9.26,9.28,12100.0,7.5581,7.5745,7.5581,7.5745,12100.0
2008-08-04 10:30:00,9.28,9.31,9.27,9.3,107400.0,7.5745,7.599,7.5663,7.5908,107400.0
2008-08-04 10:35:00,9.3,9.32,9.29,9.29,109900.0,7.5908,7.6071,7.5826,7.5826,109900.0
2008-08-04 10:40:00,9.3,9.3,9.28,9.28,24400.0,7.5908,7.5908,7.5745,7.5745,24400.0
2008-08-04 10:45:00,9.28,9.31,9.27,9.29,76000.0,7.5745,7.599,7.5663,7.5826,76000.0
2008-08-04 10:50:00,9.3,9.31,9.27,9.28,61300.0,7.5908,7.599,7.5663,7.5745,61300.0
2008-08-04 10:55:00,9.27,9.3,9.27,9.28,112900.0,7.5663,7.5908,7.5663,7.5745,112900.0
2008-08-04 11:00:00,9.27,9.28,9.27,9.28,19500.0,7.5663,7.5745,7.5663,7.5745,19500.0
2008-08-04 11:05:00,9.27,9.31,9.27,9.29,73800.0,7.5663,7.599,7.5663,7.5826,73800.0
2008-08-04 11:10:00,9.29,9.3,9.26,9.26,11400.0,7.5826,7.5908,7.5581,7.5581,11400.0
2008-08-04 11:15:00,9.27,9.28,9.26,9.27,16200.0,7.5663,7.5745,7.5581,7.5663,16200.0
2008-08-04 11:20:00,9.27,9.31,9.26,9.29,43200.0,7.5663,7.599,7.5581,7.5826,43200.0
2008-08-04 11:25:00,9.3,9.31,9.29,9.29,51900.0,7.5908,7.599,7.5826,7.5826,51900.0
2008-08-04 11:30:00,9.29,9.31,9.28,9.3,76300.0,7.5826,7.599,7.5745,7.5908,76300.0
2008-08-04 11:35:00,9.3,9.3,9.29,9.3,34000.0,7.5908,7.5908,7.5826,7.5908,34000.0
2008-08-04 11:40:00,9.3,9.36,9.29,9.36,59200.0,7.5908,7.6398,7.5826,7.6398,59200.0
2008-08-04 11:45:00,9.35,9.36,9.32,9.33,30600.0,7.6316,7.6398,7.6071,7.6153,30600.0
2008-08-04 11:50:00,9.33,9.34,9.31,9.31,33300.0,7.6153,7.6234,7.599,7.599,33300.0
2008-08-04 11:55:00,9.32,9.32,9.31,9.32,9300.0,7.6071,7.6071,7.599,7.6071,9300.0
2008-08-04 12:00:00,9.32,9.33,9.32,9.33,24200.0,7.6071,7.6153,7.6071,7.6153,24200.0
2008-08-04 12:05:00,9.33,9.33,9.32,9.33,6800.0,7.6153,7.6153,7.6071,7.6153,6800.0
2008-08-04 12:10:00,9.32,9.35,9.32,9.35,25600.0,7.6071,7.6316,7.6071,7.6316,25600.0
2008-08-04 12:15:00,9.34,9.36,9.34,9.36,12700.0,7.6234,7.6398,7.6234,7.6398,12700.0
2008-08-04 12:20:00,9.36,9.36,9.35,9.36,3400.0,7.6398,7.6398,7.6316,7.6398,3400.0
2008-08-04 12:25:00,9.36,9.36,9.35,9.36,5400.0,7.6398,7.6398,7.6316,7.6398,5400.0
2008-08-04 12:30:00,9.35,9.36,9.35,9.36,16000.0,7.6316,7.6398,7.6316,7.6398,16000.0
2008-08-04 12:35:00,9.36,9.36,9.35,9.36,14700.0,7.6398,7.6398,7.6316,7.6398,14700.0
2008-08-04 12:40:00,9.36,9.36,9.35,9.35,41500.0,7.6398,7.6398,7.6316,7.6316,41500.0
2008-08-04 12:45:00,9.36,9.36,9.35,9.36,11800.0,7.6398,7.6398,7.6316,7.6398,11800.0
2008-08-04 12:50:00,9.35,9.36,9.35,9.35,9700.0,7.6316,7.6398,7.6316,7.6316,9700.0
2008-08-04 12:55:00,9.36,9.36,9.35,9.35,22400.0,7.6398,7.6398,7.6316,7.6316,22400.0
2008-08-04 13:00:00,9.35,9.36,9.35,9.36,57700.0,7.6316,7.6398,7.6316,7.6398,57700.0
2008-08-04 13:05:00,9.35,9.36,9.34,9.35,241100.0,7.6316,7.6398,7.6234,7.6316,241100.0
2008-08-04 13:10:00,9.35,9.35,9.28,9.29,229600.0,7.6316,7.6316,7.5745,7.5826,229600.0
2008-08-04 13:15:00,9.29,9.29,9.27,9.27,141500.0,7.5826,7.5826,7.5663,7.5663,141500.0
2008-08-04 13:20:00,9.28,9.28,9.23,9.26,101900.0,7.5745,7.5745,7.5337,7.5581,101900.0
2008-08-04 13:25:00,9.27,9.3,9.27,9.3,42200.0,7.5663,7.5908,7.5663,7.5908,42200.0
2008-08-04 13:30:00,9.29,9.32,9.27,9.28,141000.0,7.5826,7.6071,7.5663,7.5745,141000.0
2008-08-04 13:35:00,9.29,9.32,9.29,9.32,120200.0,7.5826,7.6071,7.5826,7.6071,120200.0
2008-08-04 13:40:00,9.32,9.35,9.32,9.34,40600.0,7.6071,7.6316,7.6071,7.6234,40600.0
2008-08-04 13:45:00,9.34,9.34,9.32,9.33,41400.0,7.6234,7.6234,7.6071,7.6153,41400.0
2008-08-04 13:50:00,9.33,9.36,9.33,9.34,48300.0,7.6153,7.6398,7.6153,7.6234,48300.0
2008-08-04 13:55:00,9.34,9.35,9.33,9.34,16800.0,7.6234,7.6316,7.6153,7.6234,16800.0
2008-08-04 14:00:00,9.35,9.36,9.34,9.36,97800.0,7.6316,7.6398,7.6234,7.6398,97800.0
2008-08-04 14:05:00,9.36,9.37,9.35,9.37,19500.0,7.6398,7.6479,7.6316,7.6479,19500.0
2008-08-04 14:10:00,9.37,9.37,9.35,9.36,24700.0,7.6479,7.6479,7.6316,7.6398,24700.0
2008-08-04 14:15:00,9.36,9.36,9.35,9.35,17000.0,7.6398,7.6398,7.6316,7.6316,17000.0
2008-08-04 14:20:00,9.35,9.38,9.34,9.35,107600.0,7.6316,7.6561,7.6234,7.6316,107600.0
2008-08-04 14:25:00,9.35,9.35,9.3,9.31,88800.0,7.6316,7.6316,7.5908,7.599,88800.0
2008-08-04 14:30:00,9.3,9.36,9.3,9.33,61300.0,7.5908,7.6398,7.5908,7.6153,61300.0
2008-08-04 14:35:00,9.34,9.36,9.33,9.36,32800.0,7.6234,7.6398,7.6153,7.6398,32800.0
2008-08-04 14:40:00,9.35,9.36,9.33,9.33,55300.0,7.6316,7.6398,7.6153,7.6153,55300.0
2008-08-04 14:45:00,9.34,9.34,9.31,9.31,57000.0,7.6234,7.6234,7.599,7.599,57000.0
2008-08-04 14:50:00,9.31,9.32,9.27,9.28,90100.0,7.599,7.6071,7.5663,7.5745,90100.0
2008-08-04 14:55:00,9.27,9.28,9.26,9.27,51700.0,7.5663,7.5745,7.5581,7.5663,51700.0
2008-08-04 15:00:00,9.27,9.28,9.26,9.27,46000.0,7.5663,7.5745,7.5581,7.5663,46000.0
2008-08-04 15:05:00,9.26,9.28,9.23,9.28,188000.0,7.5581,7.5745,7.5337,7.5745,188000.0
2008-08-04 15:10:00,9.28,9.28,9.2,9.22,107600.0,7.5745,7.5745,7.5092,7.5255,107600.0
2008-08-04 15:15:00,9.22,9.23,9.22,9.22,41400.0,7.5255,7.5337,7.5255,7.5255,41400.0
2008-08-04 15:20:00,9.22,9.23,9.22,9.22,34400.0,7.5255,7.5337,7.5255,7.5255,34400.0
2008-08-04 15:25:00,9.23,9.24,9.21,9.22,56700.0,7.5337,7.5418,7.5173,7.5255,56700.0
2008-08-04 15:30:00,9.21,9.22,9.2,9.22,40900.0,7.5173,7.5255,7.5092,7.5255,40900.0
2008-08-04 15:35:00,9.21,9.24,9.21,9.23,58200.0,7.5173,7.5418,7.5173,7.5337,58200.0
2008-08-04 15:40:00,9.23,9.24,9.18,9.2,77500.0,7.5337,7.5418,7.4928,7.5092,77500.0
2008-08-04 15:45:00,9.2,9.2,9.08,9.09,454100.0,7.5092,7.5092,7.4112,7.4194,454100.0
2008-08-04 15:50:00,9.09,9.17,9.09,9.16,108400.0,7.4194,7.4847,7.4194,7.4765,108400.0
2008-08-04 15:55:00,9.16,9.21,9.16,9.17,139900.0,7.4765,7.5173,7.4765,7.4847,139900.0
2008-08-05 09:30:00,9.28,9.37,9.22,9.23,46500.0,7.5745,7.6479,7.5255,7.5337,46500.0
2008-08-05 09:35:00,9.23,9.27,9.2,9.24,43900.0,7.5337,7.5663,7.5092,7.5418,43900.0
2008-08-05 09:40:00,9.24,9.24,9.21,9.22,35000.0,7.5418,7.5418,7.5173,7.5255,35000.0
2008-08-05 09:45:00,9.23,9.23,9.18,9.18,24100.0,7.5337,7.5337,7.4928,7.4928,24100.0
2008-08-05 09:50:00,9.19,9.23,9.17,9.22,37800.0,7.501,7.5337,7.4847,7.5255,37800.0
2008-08-05 09:55:00,9.21,9.26,9.18,9.26,68700.0,7.5173,7.5581,7.4928,7.5581,68700.0
2008-08-05 10:00:00,9.27,9.28,9.25,9.28,110300.0,7.5663,7.5745,7.55,7.5745,110300.0
2008-08-05 10:05:00,9.28,9.28,9.25,9.26,44400.0,7.5745,7.5745,7.55,7.5581,44400.0
2008-08-05 10:10:00,9.26,9.28,9.25,9.28,19500.0,7.5581,7.5745,7.55,7.5745,19500.0
2008-08-05 10:15:00,9.27,9.27,9.24,9.25,42700.0,7.5663,7.5663,7.5418,7.55,42700.0
2008-08-05 10:20:00,9.24,9.26,9.21,9.21,34100.0,7.5418,7.5581,7.5173,7.5173,34100.0
2008-08-05 10:25:00,9.21,9.22,9.19,9.2,19600.0,7.5173,7.5255,7.501,7.5092,19600.0
2008-08-05 10:30:00,9.19,9.21,9.18,9.18,29800.0,7.501,7.5173,7.4928,7.4928,29800.0
2008-08-05 10:35:00,9.18,9.22,9.18,9.22,36900.0,7.4928,7.5255,7.4928,7.5255,36900.0
2008-08-05 10:40:00,9.21,9.23,9.21,9.21,22300.0,7.5173,7.5337,7.5173,7.5173,22300.0
2008-08-05 10:45:00,9.21,9.23,9.21,9.21,25200.0,7.5173,7.5337,7.5173,7.5173,25200.0
2008-08-05 10:50:00,9.21,9.22,9.2,9.2,18600.0,7.5173,7.5255,7.5092,7.5092,18600.0
2008-08-05 10:55:00,9.21,9.21,9.18,9.21,18100.0,7.5173,7.5173,7.4928,7.5173,18100.0
2008-08-05 11:00:00,9.21,9.21,9.18,9.19,12000.0,7.5173,7.5173,7.4928,7.501,12000.0
2008-08-05 11:05:00,9.19,9.19,9.18,9.19,5200.0,7.501,7.501,7.4928,7.501,5200.0
2008-08-05 11:10:00,9.19,9.19,9.15,9.16,32900.0,7.501,7.501,7.4684,7.4765,32900.0
2008-08-05 11:15:00,9.17,9.21,9.17,9.19,36400.0,7.4847,7.5173,7.4847,7.501,36400.0
2008-08-05 11:20:00,9.19,9.22,9.18,9.2,26700.0,7.501,7.5255,7.4928,7.5092,26700.0
2008-08-05 11:25:00,9.21,9.21,9.2,9.21,1600.0,7.5173,7.5173,7.5092,7.5173,1600.0
2008-08-05 11:30:00,9.21,9.21,9.19,9.21,29100.0,7.5173,7.5173,7.501,7.5173,29100.0
2008-08-05 11:35:00,9.21,9.21,9.18,9.18,35700.0,7.5173,7.5173,7.4928,7.4928,35700.0
2008-08-05 11:40:00,9.18,9.18,9.17,9.18,2500.0,7.4928,7.4928,7.4847,7.4928,2500.0
2008-08-05 11:45:00,9.18,9.21,9.17,9.2,32300.0,7.4928,7.5173,7.4847,7.5092,32300.0
2008-08-05 11:50:00,9.2,9.21,9.2,9.2,11300.0,7.5092,7.5173,7.5092,7.5092,11300.0
2008-08-05 11:55:00,9.2,9.21,9.2,9.21,11800.0,7.5092,7.5173,7.5092,7.5173,11800.0
2008-08-05 12:00:00,9.21,9.21,9.19,9.19,24600.0,7.5173,7.5173,7.501,7.501,24600.0
2008-08-05 12:05:00,9.19,9.2,9.19,9.19,3800.0,7.501,7.5092,7.501,7.501,3800.0
2008-08-05 12:10:00,9.19,9.22,9.19,9.22,18600.0,7.501,7.5255,7.501,7.5255,18600.0
2008-08-05 12:15:00,9.22,9.23,9.21,9.22,9000.0,7.5255,7.5337,7.5173,7.5255,9000.0
2008-08-05 12:20:00,9.23,9.24,9.22,9.23,18900.0,7.5337,7.5418,7.5255,7.5337,18900.0
2008-08-05 12:25:00,9.24,9.24,9.23,9.24,8500.0,7.5418,7.5418,7.5337,7.5418,8500.0
2008-08-05 12:30:00,9.24,9.24,9.2,9.2,26300.0,7.5418,7.5418,7.5092,7.5092,26300.0
2008-08-05 12:35:00,9.2,9.21,9.2,9.21,1600.0,7.5092,7.5173,7.5092,7.5173,1600.0
2008-08-05 12:40:00,9.21,9.21,9.2,9.2,2000.0,7.5173,7.5173,7.5092,7.5092,2000.0
2008-08-05 12:45:00,9.21,9.21,9.2,9.21,4300.0,7.5173,7.5173,7.5092,7.5173,4300.0
2008-08-05 12:50:00,9.21,9.23,9.2,9.22,24400.0,7.5173,7.5337,7.5092,7.5255,24400.0
2008-08-05 12:55:00,9.22,9.22,9.21,9.22,9400.0,7.5255,7.5255,7.5173,7.5255,9400.0
2008-08-05 13:00:00,9.21,9.22,9.21,9.22,9500.0,7.5173,7.5255,7.5173,7.5255,9500.0
2008-08-05 13:05:00,9.22,9.22,9.21,9.21,2600.0,7.5255,7.5255,7.5173,7.5173,2600.0
2008-08-05 13:10:00,9.22,9.22,9.21,9.22,3900.0,7.5255,7.5255,7.5173,7.5255,3900.0
2008-08-05 13:15:00,9.22,9.22,9.21,9.22,3700.0,7.5255,7.5255,7.5173,7.5255,3700.0
2008-08-05 13:20:00,9.22,9.22,9.21,9.22,15400.0,7.5255,7.5255,7.5173,7.5255,15400.0
2008-08-05 13:25:00,9.21,9.22,9.21,9.22,3400.0,7.5173,7.5255,7.5173,7.5255,3400.0
2008-08-05 13:30:00,9.22,9.22,9.2,9.21,12900.0,7.5255,7.5255,7.5092,7.5173,12900.0
2008-08-05 13:35:00,9.21,9.22,9.19,9.22,15900.0,7.5173,7.5255,7.501,7.5255,15900.0
2008-08-05 13:40:00,9.21,9.24,9.21,9.23,20600.0,7.5173,7.5418,7.5173,7.5337,20600.0
2008-08-05 13:45:00,9.23,9.25,9.23,9.24,13900.0,7.5337,7.55,7.5337,7.5418,13900.0
2008-08-05 13:50:00,9.24,9.25,9.23,9.24,10300.0,7.5418,7.55,7.5337,7.5418,10300.0
2008-08-05 13:55:00,9.24,9.25,9.24,9.24,10100.0,7.5418,7.55,7.5418,7.5418,10100.0
2008-08-05 14:00:00,9.24,9.24,9.23,9.23,15200.0,7.5418,7.5418,7.5337,7.5337,15200.0
2008-08-05 14:05:00,9.23,9.25,9.23,9.23,10900.0,7.5337,7.55,7.5337,7.5337,10900.0
2008-08-05 14:10:00,9.23,9.25,9.2,9.23,39500.0,7.5337,7.55,7.5092,7.5337,39500.0
2008-08-05 14:15:00,9.23,9.27,9.22,9.23,87200.0,7.5337,7.5663,7.5255,7.5337,87200.0
2008-08-05 14:20:00,9.22,9.27,9.21,9.24,93600.0,7.5255,7.5663,7.5173,7.5418,93600.0
2008-08-05 14:25:00,9.24,9.28,9.23,9.26,47000.0,7.5418,7.5745,7.5337,7.5581,47000.0
2008-08-05 14:30:00,9.26,9.28,9.25,9.25,28200.0,7.5581,7.5745,7.55,7.55,28200.0
2008-08-05 14:35:00,9.25,9.27,9.23,9.25,26200.0,7.55,7.5663,7.5337,7.55,26200.0
2008-08-05 14:40:00,9.25,9.28,9.23,9.28,41800.0,7.55,7.5745,7.5337,7.5745,41800.0
2008-08-05 14:45:00,9.28,9.28,9.26,9.28,16400.0,7.5745,7.5745,7.5581,7.5745,16400.0
2008-08-05 14:50:00,9.27,9.28,9.27,9.28,30600.0,7.5663,7.5745,7.5663,7.5745,30600.0
2008-08-05 14:55:00,9.28,9.28,9.27,9.27,37000.0,7.5745,7.5745,7.5663,7.5663,37000.0
2008-08-05 15:00:00,9.27,9.28,9.25,9.26,34600.0,7.5663,7.5745,7.55,7.5581,34600.0
2008-08-05 15:05:00,9.26,9.26,9.25,9.25,8800.0,7.5581,7.5581,7.55,7.55,8800.0
2008-08-05 15:10:00,9.26,9.27,9.25,9.26,10800.0,7.5581,7.5663,7.55,7.5581,10800.0
2008-08-05 15:15:00,9.27,9.27,9.25,9.25,14300.0,7.5663,7.5663,7.55,7.55,14300.0
2008-08-05 15:20:00,9.26,9.26,9.25,9.26,16700.0,7.5581,7.5581,7.55,7.5581,16700.0
2008-08-05 15:25:00,9.25,9.26,9.25,9.26,13600.0,7.55,7.5581,7.55,7.5581,13600.0
2008-08-05 15:30:00,9.26,9.26,9.25,9.25,17000.0,7.5581,7.5581,7.55,7.55,17000.0
2008-08-05 15:35:00,9.26,9.26,9.25,9.26,43200.0,7.5581,7.5581,7.55,7.5581,43200.0
2008-08-05 15:40:00,9.26,9.29,9.25,9.28,209200.0,7.5581,7.5826,7.55,7.5745,209200.0
2008-08-05 15:45:00,9.28,9.28,9.27,9.28,45500.0,7.5745,7.5745,7.5663,7.5745,45500.0
2008-08-05 15:50:00,9.28,9.28,9.27,9.28,89700.0,7.5745,7.5745,7.5663,7.5745,89700.0
2008-08-05 15:55:00,9.28,9.28,9.27,9.27,128600.0,7.5745,7.5745,7.5663,7.5663,128600.0
2008-08-06 09:30:00,9.26,9.28,9.19,9.27,11800.0,7.5581,7.5745,7.501,7.5663,11800.0
2008-08-06 09:35:00,9.26,9.26,9.2,9.21,24600.0,7.5581,7.5581,7.5092,7.5173,24600.0
2008-08-06 09:40:00,9.21,9.28,9.21,9.23,18800.0,7.5173,7.5745,7.5173,7.5337,18800.0
2008-08-06 09:45:00,9.24,9.24,9.2,9.2,21100.0,7.5418,7.5418,7.5092,7.5092,21100.0
2008-08-06 09:50:00,9.21,9.22,9.2,9.21,16700.0,7.5173,7.5255,7.5092,7.5173,16700.0
2008-08-06 09:55:00,9.21,9.27,9.21,9.26,18100.0,7.5173,7.5663,7.5173,7.5581,18100.0
2008-08-06 10:00:00,9.27,9.27,9.21,9.21,25300.0,7.5663,7.5663,7.5173,7.5173,25300.0
2008-08-06 10:05:00,9.21,9.26,9.2,9.23,57300.0,7.5173,7.5581,7.5092,7.5337,57300.0
2008-08-06 10:10:00,9.23,9.23,9.16,9.17,30600.0,7.5337,7.5337,7.4765,7.4847,30600.0
2008-08-06 10:15:00,9.17,9.19,9.13,9.16,83700.0,7.4847,7.501,7.452,7.4765,83700.0
2008-08-06 10:20:00,9.15,9.15,9.13,9.13,18500.0,7.4684,7.4684,7.452,7.452,18500.0
2008-08-06 10:25:00,9.14,9.15,9.13,9.14,31600.0,7.4602,7.4684,7.452,7.4602,31600.0
2008-08-06 10:30:00,9.14,9.14,9.06,9.12,78700.0,7.4602,7.4602,7.3949,7.4439,78700.0
2008-08-06 10:35:00,9.12,9.13,9.09,9.1,39000.0,7.4439,7.452,7.4194,7.4275,39000.0
2008-08-06 10:40:00,9.1,9.1,9.07,9.07,21100.0,7.4275,7.4275,7.4031,7.4031,21100.0
2008-08-06 10:45:00,9.07,9.12,9.06,9.1,64900.0,7.4031,7.4439,7.3949,7.4275,64900.0
2008-08-06 10:50:00,9.11,9.12,9.1,9.1,20900.0,7.4357,7.4439,7.4275,7.4275,20900.0
2008-08-06 10:55:00,9.1,9.12,9.1,9.12,40100.0,7.4275,7.4439,7.4275,7.4439,40100.0
2008-08-06 11:00:00,9.11,9.12,9.1,9.12,24100.0,7.4357,7.4439,7.4275,7.4439,24100.0
2008-08-06 11:05:00,9.12,9.13,9.11,9.11,59700.0,7.4439,7.452,7.4357,7.4357,59700.0
2008-08-06 11:10:00,9.12,9.16,9.12,9.15,56800.0,7.4439,7.4765,7.4439,7.4684,56800.0
2008-08-06 11:15:00,9.16,9.19,9.15,9.16,58800.0,7.4765,7.501,7.4684,7.4765,58800.0
2008-08-06 11:20:00,9.17,9.18,9.15,9.18,47900.0,7.4847,7.4928,7.4684,7.4928,47900.0
2008-08-06 11:25:00,9.18,9.22,9.18,9.22,60100.0,7.4928,7.5255,7.4928,7.5255,60100.0
2008-08-06 11:30:00,9.21,9.22,9.19,9.2,21500.0,7.5173,7.5255,7.501,7.5092,21500.0
2008-08-06 11:35:00,9.2,9.21,9.2,9.21,25000.0,7.5092,7.5173,7.5092,7.5173,25000.0
2008-08-06 11:40:00,9.21,9.21,9.2,9.2,7600.0,7.5173,7.5173,7.5092,7.5092,7600.0
2008-08-06 11:45:00,9.21,9.21,9.17,9.18,22300.0,7.5173,7.5173,7.4847,7.4928,22300.0
2008-08-06 11:50:00,9.18,9.19,9.18,9.18,17900.0,7.4928,7.501,7.4928,7.4928,17900.0
2008-08-06 11:55:00,9.18,9.19,9.17,9.18,45400.0,7.4928,7.501,7.4847,7.4928,45400.0
2008-08-06 12:00:00,9.18,9.19,9.17,9.19,5100.0,7.4928,7.501,7.4847,7.501,5100.0
2008-08-06 12:05:00,9.19,9.22,9.18,9.22,11800.0,7.501,7.5255,7.4928,7.5255,11800.0
2008-08-06 12:10:00,9.21,9.22,9.21,9.22,10800.0,7.5173,7.5255,7.5173,7.5255,10800.0
2008-08-06 12:15:00,9.22,9.22,9.21,9.22,1900.0,7.5255,7.5255,7.5173,7.5255,1900.0
2008-08-06 12:20:00,9.22,9.22,9.21,9.22,20400.0,7.5255,7.5255,7.5173,7.5255,20400.0
2008-08-06 12:25:00,9.22,9.22,9.22,9.22,11500.0,7.5255,7.5255,7.5255,7.5255,11500.0
2008-08-06 12:30:00,9.22,9.22,9.21,9.22,7300.0,7.5255,7.5255,7.5173,7.5255,7300.0
2008-08-06 12:35:00,9.21,9.22,9.21,9.22,6100.0,7.5173,7.5255,7.5173,7.5255,6100.0
2008-08-06 12:40:00,9.21,9.25,9.21,9.24,13800.0,7.5173,7.55,7.5173,7.5418,13800.0
2008-08-06 12:45:00,9.25,9.25,9.24,9.25,2900.0,7.55,7.55,7.5418,7.55,2900.0
2008-08-06 12:50:00,9.25,9.25,9.22,9.23,24900.0,7.55,7.55,7.5255,7.5337,24900.0
2008-08-06 12:55:00,9.23,9.23,9.23,9.23,1700.0,7.5337,7.5337,7.5337,7.5337,1700.0
2008-08-06 13:00:00,9.23,9.23,9.21,9.21,21800.0,7.5337,7.5337,7.5173,7.5173,21800.0
2008-08-06 13:05:00,9.22,9.22,9.21,9.22,2400.0,7.5255,7.5255,7.5173,7.5255,2400.0
2008-08-06 13:10:00,9.22,9.22,9.21,9.21,3000.0,7.5255,7.5255,7.5173,7.5173,3000.0
2008-08-06 13:15:00,9.21,9.23,9.21,9.23,23100.0,7.5173,7.5337,7.5173,7.5337,23100.0
2008-08-06 13:20:00,9.23,9.25,9.22,9.25,8500.0,7.5337,7.55,7.5255,7.55,8500.0
2008-08-06 13:25:00,9.25,9.26,9.24,9.26,36100.0,7.55,7.5581,7.5418,7.5581,36100.0
2008-08-06 13:30:00,9.26,9.27,9.26,9.26,30200.0,7.5581,7.5663,7.5581,7.5581,30200.0
2008-08-06 13:35:00,9.26,9.27,9.26,9.26,15000.0,7.5581,7.5663,7.5581,7.5581,15000.0
2008-08-06 13:40:00,9.27,9.27,9.25,9.25,9200.0,7.5663,7.5663,7.55,7.55,9200.0
2008-08-06 13:45:00,9.26,9.26,9.25,9.26,3800.0,7.5581,7.5581,7.55,7.5581,3800.0
2008-08-06 13:50:00,9.26,9.26,9.23,9.24,53100.0,7.5581,7.5581,7.5337,7.5418,53100.0
2008-08-06 13:55:00,9.24,9.25,9.24,9.24,8700.0,7.5418,7.55,7.5418,7.5418,8700.0
2008-08-06 14:00:00,9.25,9.26,9.24,9.26,20800.0,7.55,7.5581,7.5418,7.5581,20800.0
2008-08-06 14:05:00,9.26,9.27,9.26,9.26,11100.0,7.5581,7.5663,7.5581,7.5581,11100.0
2008-08-06 14:10:00,9.27,9.27,9.26,9.27,10300.0,7.5663,7.5663,7.5581,7.5663,10300.0
2008-08-06 14:15:00,9.27,9.3,9.26,9.3,51900.0,7.5663,7.5908,7.5581,7.5908,51900.0
2008-08-06 14:20:00,9.3,9.31,9.29,9.3,17100.0,7.5908,7.599,7.5826,7.5908,17100.0
2008-08-06 14:25:00,9.31,9.32,9.31,9.31,27500.0,7.599,7.6071,7.599,7.599,27500.0
2008-08-06 14:30:00,9.32,9.33,9.31,9.33,14700.0,7.6071,7.6153,7.599,7.6153,14700.0
2008-08-06 14:35:00,9.33,9.35,9.33,9.35,29300.0,7.6153,7.6316,7.6153,7.6316,29300.0
2008-08-06 14:40:00,9.35,9.35,9.34,9.35,9500.0,7.6316,7.6316,7.6234,7.6316,9500.0
2008-08-06 14:45:00,9.35,9.38,9.35,9.38,25800.0,7.6316,7.6561,7.6316,7.6561,25800.0
2008-08-06 14:50:00,9.38,9.39,9.37,9.38,28400.0,7.6561,7.6642,7.6479,7.6561,28400.0
2008-08-06 14:55:00,9.38,9.38,9.36,9.37,40400.0,7.6561,7.6561,7.6398,7.6479,40400.0
2008-08-06 15:00:00,9.37,9.37,9.35,9.36,41500.0,7.6479,7.6479,7.6316,7.6398,41500.0
2008-08-06 15:05:00,9.35,9.36,9.35,9.35,7100.0,7.6316,7.6398,7.6316,7.6316,7100.0
2008-08-06 15:10:00,9.35,9.36,9.34,9.35,41800.0,7.6316,7.6398,7.6234,7.6316,41800.0
2008-08-06 15:15:00,9.35,9.35,9.34,9.35,7900.0,7.6316,7.6316,7.6234,7.6316,7900.0
2008-08-06 15:20:00,9.35,9.35,9.34,9.35,16300.0,7.6316,7.6316,7.6234,7.6316,16300.0
2008-08-06 15:25:00,9.35,9.35,9.32,9.32,74000.0,7.6316,7.6316,7.6071,7.6071,74000.0
2008-08-06 15:30:00,9.32,9.32,9.24,9.24,216500.0,7.6071,7.6071,7.5418,7.5418,216500.0
2008-08-06 15:35:00,9.25,9.25,9.2,9.2,151100.0,7.55,7.55,7.5092,7.5092,151100.0
2008-08-06 15:40:00,9.21,9.24,9.17,9.24,222000.0,7.5173,7.5418,7.4847,7.5418,222000.0
2008-08-06 15:45:00,9.24,9.28,9.24,9.27,98200.0,7.5418,7.5745,7.5418,7.5663,98200.0
2008-08-06 15:50:00,9.28,9.28,9.26,9.27,124400.0,7.5745,7.5745,7.5581,7.5663,124400.0
2008-08-06 15:55:00,9.27,9.27,9.22,9.25,159400.0,7.5663,7.5663,7.5255,7.55,159400.0
2008-08-07 09:30:00,9.16,9.26,9.16,9.18,46700.0,7.4765,7.5581,7.4765,7.4928,46700.0
2008-08-07 09:35:00,9.18,9.19,9.14,9.17,47000.0,7.4928,7.501,7.4602,7.4847,47000.0
2008-08-07 09:40:00,9.17,9.2,9.16,9.2,28200.0,7.4847,7.5092,7.4765,7.5092,28200.0
2008-08-07 09:45:00,9.19,9.28,9.19,9.27,45900.0,7.501,7.5745,7.501,7.5663,45900.0
2008-08-07 09:50:00,9.28,9.31,9.27,9.31,18000.0,7.5745,7.599,7.5663,7.599,18000.0
2008-08-07 09:55:00,9.3,9.31,9.25,9.26,62500.0,7.5908,7.599,7.55,7.5581,62500.0
2008-08-07 10:00:00,9.26,9.29,9.25,9.29,32900.0,7.5581,7.5826,7.55,7.5826,32900.0
2008-08-07 10:05:00,9.29,9.32,9.29,9.32,32300.0,7.5826,7.6071,7.5826,7.6071,32300.0
2008-08-07 10:10:00,9.32,9.32,9.28,9.28,26100.0,7.6071,7.6071,7.5745,7.5745,26100.0
2008-08-07 10:15:00,9.28,9.29,9.27,9.29,17600.0,7.5745,7.5826,7.5663,7.5826,17600.0
2008-08-07 10:20:00,9.29,9.32,9.28,9.32,46300.0,7.5826,7.6071,7.5745,7.6071,46300.0
2008-08-07 10:25:00,9.32,9.33,9.31,9.33,28700.0,7.6071,7.6153,7.599,7.6153,28700.0
2008-08-07 10:30:00,9.32,9.34,9.32,9.34,31700.0,7.6071,7.6234,7.6071,7.6234,31700.0
2008-08-07 10:35:00,9.35,9.39,9.33,9.39,40800.0,7.6316,7.6642,7.6153,7.6642,40800.0
2008-08-07 10:40:00,9.38,9.39,9.37,9.37,29200.0,7.6561,7.6642,7.6479,7.6479,29200.0
2008-08-07 10:45:00,9.37,9.38,9.35,9.36,35600.0,7.6479,7.6561,7.6316,7.6398,35600.0
2008-08-07 10:50:00,9.35,9.36,9.35,9.36,7800.0,7.6316,7.6398,7.6316,7.6398,7800.0
2008-08-07 10:55:00,9.35,9.36,9.35,9.36,18900.0,7.6316,7.6398,7.6316,7.6398,18900.0
2008-08-07 11:00:00,9.36,9.41,9.36,9.4,50200.0,7.6398,7.6806,7.6398,7.6724,50200.0
2008-08-07 11:05:00,9.4,9.41,9.4,9.4,40800.0,7.6724,7.6806,7.6724,7.6724,40800.0
2008-08-07 11:10:00,9.4,9.41,9.37,9.37,23300.0,7.6724,7.6806,7.6479,7.6479,23300.0
2008-08-07 11:15:00,9.38,9.39,9.37,9.37,46700.0,7.6561,7.6642,7.6479,7.6479,46700.0
2008-08-07 11:20:00,9.37,9.4,9.37,9.39,34200.0,7.6479,7.6724,7.6479,7.6642,34200.0
2008-08-07 11:25:00,9.39,9.42,9.39,9.42,29300.0,7.6642,7.6887,7.6642,7.6887,29300.0
2008-08-07 11:30:00,9.41,9.42,9.41,9.41,8900.0,7.6806,7.6887,7.6806,7.6806,8900.0
2008-08-07 11:35:00,9.41,9.45,9.41,9.43,41500.0,7.6806,7.7132,7.6806,7.6969,41500.0
2008-08-07 11:40:00,9.43,9.44,9.43,9.43,7100.0,7.6969,7.7051,7.6969,7.6969,7100.0
2008-08-07 11:45:00,9.43,9.47,9.43,9.47,54600.0,7.6969,7.7295,7.6969,7.7295,54600.0
2008-08-07 11:50:00,9.46,9.47,9.46,9.47,15500.0,7.7214,7.7295,7.7214,7.7295,15500.0
2008-08-07 11:55:00,9.47,9.48,9.47,9.47,7100.0,7.7295,7.7377,7.7295,7.7295,7100.0
2008-08-07 12:00:00,9.47,9.49,9.44,9.49,69000.0,7.7295,7.7459,7.7051,7.7459,69000.0
2008-08-07 12:05:00,9.48,9.49,9.48,9.49,25700.0,7.7377,7.7459,7.7377,7.7459,25700.0
2008-08-07 12:10:00,9.48,9.52,9.48,9.52,94900.0,7.7377,7.7704,7.7377,7.7704,94900.0
2008-08-07 12:15:00,9.51,9.53,9.51,9.52,18100.0,7.7622,7.7785,7.7622,7.7704,18100.0
2008-08-07 12:20:00,9.52,9.53,9.52,9.53,6800.0,7.7704,7.7785,7.7704,7.7785,6800.0
2008-08-07 12:25:00,9.53,9.57,9.52,9.57,44200.0,7.7785,7.8112,7.7704,7.8112,44200.0
2008-08-07 12:30:00,9.56,9.56,9.55,9.56,26500.0,7.803,7.803,7.7948,7.803,26500.0
2008-08-07 12:35:00,9.55,9.56,9.55,9.56,11400.0,7.7948,7.803,7.7948,7.803,11400.0
2008-08-07 12:40:00,9.55,9.58,9.53,9.53,98700.0,7.7948,7.8193,7.7785,7.7785,98700.0
2008-08-07 12:45:00,9.54,9.57,9.52,9.57,135400.0,7.7867,7.8112,7.7704,7.8112,135400.0
2008-08-07 12:50:00,9.57,9.59,9.56,9.59,87700.0,7.8112,7.8275,7.803,7.8275,87700.0
2008-08-07 12:55:00,9.59,9.6,9.57,9.59,53900.0,7.8275,7.8357,7.8112,7.8275,53900.0
2008-08-07 13:00:00,9.58,9.61,9.57,9.61,100000.0,7.8193,7.8438,7.8112,7.8438,100000.0
2008-08-07 13:05:00,9.6,9.61,9.59,9.6,66800.0,7.8357,7.8438,7.8275,7.8357,66800.0
2008-08-07 13:10:00,9.6,9.61,9.58,9.58,110700.0,7.8357,7.8438,7.8193,7.8193,110700.0
2008-08-07 13:15:00,9.58,9.58,9.55,9.57,48100.0,7.8193,7.8193,7.7948,7.8112,48100.0
2008-08-07 13:20:00,9.56,9.58,9.56,9.58,60700.0,7.803,7.8193,7.803,7.8193,60700.0
2008-08-07 13:25:00,9.57,9.57,9.52,9.55,83900.0,7.8112,7.8112,7.7704,7.7948,83900.0
2008-08-07 13:30:00,9.55,9.57,9.54,9.55,88100.0,7.7948,7.8112,7.7867,7.7948,88100.0
2008-08-07 13:35:00,9.56,9.58,9.55,9.58,92500.0,7.803,7.8193,7.7948,7.8193,92500.0
2008-08-07 13:40:00,9.58,9.58,9.57,9.58,27000.0,7.8193,7.8193,7.8112,7.8193,27000.0
2008-08-07 13:45:00,9.57,9.58,9.56,9.58,37300.0,7.8112,7.8193,7.803,7.8193,37300.0
2008-08-07 13:50:00,9.57,9.57,9.56,9.57,36700.0,7.8112,7.8112,7.803,7.8112,36700.0
2008-08-07 13:55:00,9.57,9.57,9.48,9.49,89000.0,7.8112,7.8112,7.7377,7.7459,89000.0
2008-08-07 14:00:00,9.5,9.5,9.45,9.46,112900.0,7.754,7.754,7.7132,7.7214,112900.0
2008-08-07 14:05:00,9.46,9.47,9.46,9.47,19500.0,7.7214,7.7295,7.7214,7.7295,19500.0
2008-08-07 14:10:00,9.47,9.49,9.46,9.48,58800.0,7.7295,7.7459,7.7214,7.7377,58800.0
2008-08-07 14:15:00,9.48,9.48,9.45,9.46,38700.0,7.7377,7.7377,7.7132,7.7214,38700.0
2008-08-07 14:20:00,9.46,9.46,9.44,9.44,32300.0,7.7214,7.7214,7.7051,7.7051,32300.0
2008-08-07 14:25:00,9.45,9.45,9.42,9.42,54400.0,7.7132,7.7132,7.6887,7.6887,54400.0
2008-08-07 14:30:00,9.42,9.46,9.42,9.45,72100.0,7.6887,7.7214,7.6887,7.7132,72100.0
2008-08-07 14:35:00,9.45,9.47,9.44,9.46,31500.0,7.7132,7.7295,7.7051,7.7214,31500.0
2008-08-07 14:40:00,9.46,9.46,9.44,9.44,19700.0,7.7214,7.7214,7.7051,7.7051,19700.0
2008-08-07 14:45:00,9.44,9.44,9.38,9.39,81700.0,7.7051,7.7051,7.6561,7.6642,81700.0
2008-08-07 14:50:00,9.39,9.46,9.38,9.46,101000.0,7.6642,7.7214,7.6561,7.7214,101000.0
2008-08-07 14:55:00,9.45,9.47,9.43,9.43,39100.0,7.7132,7.7295,7.6969,7.6969,39100.0
2008-08-07 15:00:00,9.43,9.43,9.41,9.41,41500.0,7.6969,7.6969,7.6806,7.6806,41500.0
2008-08-07 15:05:00,9.41,9.45,9.4,9.44,62400.0,7.6806,7.7132,7.6724,7.7051,62400.0
2008-08-07 15:10:00,9.44,9.45,9.42,9.43,38300.0,7.7051,7.7132,7.6887,7.6969,38300.0
2008-08-07 15:15:00,9.42,9.45,9.42,9.42,65100.0,7.6887,7.7132,7.6887,7.6887,65100.0
2008-08-07 15:20:00,9.43,9.45,9.42,9.44,66000.0,7.6969,7.7132,7.6887,7.7051,66000.0
2008-08-07 15:25:00,9.44,9.45,9.42,9.43,55200.0,7.7051,7.7132,7.6887,7.6969,55200.0
2008-08-07 15:30:00,9.42,9.43,9.39,9.39,38000.0,7.6887,7.6969,7.6642,7.6642,38000.0
2008-08-07 15:35:00,9.39,9.4,9.38,9.38,43500.0,7.6642,7.6724,7.6561,7.6561,43500.0
2008-08-07 15:40:00,9.38,9.43,9.38,9.42,89000.0,7.6561,7.6969,7.6561,7.6887,89000.0
2008-08-07 15:45:00,9.42,9.43,9.4,9.41,87300.0,7.6887,7.6969,7.6724,7.6806,87300.0
2008-08-07 15:50:00,9.41,9.42,9.4,9.41,67100.0,7.6806,7.6887,7.6724,7.6806,67100.0
2008-08-07 15:55:00,9.41,9.43,9.38,9.43,173400.0,7.6806,7.6969,7.6561,7.6969,173400.0
2008-08-08 09:30:00,9.18,9.18,9.05,9.09,331900.0,7.4928,7.4928,7.3867,7.4194,331900.0
2008-08-08 09:35:00,9.09,9.1,9.06,9.1,239000.0,7.4194,7.4275,7.3949,7.4275,239000.0
2008-08-08 09:40:00,9.09,9.1,9.06,9.1,190500.0,7.4194,7.4275,7.3949,7.4275,190500.0
2008-08-08 09:45:00,9.1,9.1,9.07,9.1,124200.0,7.4275,7.4275,7.4031,7.4275,124200.0
2008-08-08 09:50:00,9.1,9.11,9.08,9.09,164400.0,7.4275,7.4357,7.4112,7.4194,164400.0
2008-08-08 09:55:00,9.09,9.09,9.07,9.09,102100.0,7.4194,7.4194,7.4031,7.4194,102100.0
2008-08-08 10:00:00,9.09,9.1,9.07,9.09,115600.0,7.4194,7.4275,7.4031,7.4194,115600.0
2008-08-08 10:05:00,9.09,9.13,9.08,9.13,388800.0,7.4194,7.452,7.4112,7.452,388800.0
2008-08-08 10:10:00,9.13,9.27,9.13,9.19,522500.0,7.452,7.5663,7.452,7.501,522500.0
2008-08-08 10:15:00,9.19,9.29,9.19,9.28,127800.0,7.501,7.5826,7.501,7.5745,127800.0
2008-08-08 10:20:00,9.29,9.31,9.23,9.27,128000.0,7.5826,7.599,7.5337,7.5663,128000.0
2008-08-08 10:25:00,9.26,9.28,9.25,9.28,59200.0,7.5581,7.5745,7.55,7.5745,59200.0
2008-08-08 10:30:00,9.28,9.28,9.16,9.17,195700.0,7.5745,7.5745,7.4765,7.4847,195700.0
2008-08-08 10:35:00,9.17,9.18,9.11,9.17,140200.0,7.4847,7.4928,7.4357,7.4847,140200.0
2008-08-08 10:40:00,9.18,9.18,9.11,9.13,107400.0,7.4928,7.4928,7.4357,7.452,107400.0
2008-08-08 10:45:00,9.14,9.14,9.1,9.11,151500.0,7.4602,7.4602,7.4275,7.4357,151500.0
2008-08-08 10:50:00,9.11,9.17,9.1,9.17,125000.0,7.4357,7.4847,7.4275,7.4847,125000.0
2008-08-08 10:55:00,9.17,9.2,9.16,9.16,344200.0,7.4847,7.5092,7.4765,7.4765,344200.0
2008-08-08 11:00:00,9.17,9.23,9.16,9.23,175500.0,7.4847,7.5337,7.4765,7.5337,175500.0
2008-08-08 11:05:00,9.22,9.23,9.21,9.21,33000.0,7.5255,7.5337,7.5173,7.5173,33000.0
2008-08-08 11:10:00,9.22,9.28,9.21,9.26,130000.0,7.5255,7.5745,7.5173,7.5581,130000.0
2008-08-08 11:15:00,9.25,9.26,9.23,9.23,116800.0,7.55,7.5581,7.5337,7.5337,116800.0
2008-08-08 11:20:00,9.23,9.24,9.21,9.22,98600.0,7.5337,7.5418,7.5173,7.5255,98600.0
2008-08-08 11:25:00,9.23,9.26,9.23,9.25,60000.0,7.5337,7.5581,7.5337,7.55,60000.0
2008-08-08 11:30:00,9.25,9.26,9.25,9.26,26800.0,7.55,7.5581,7.55,7.5581,26800.0
2008-08-08 11:35:00,9.25,9.26,9.24,9.24,40200.0,7.55,7.5581,7.5418,7.5418,40200.0
2008-08-08 11:40:00,9.25,9.25,9.24,9.25,48900.0,7.55,7.55,7.5418,7.55,48900.0
2008-08-08 11:45:00,9.25,9.27,9.24,9.27,54200.0,7.55,7.5663,7.5418,7.5663,54200.0
2008-08-08 11:50:00,9.26,9.28,9.26,9.28,75300.0,7.5581,7.5745,7.5581,7.5745,75300.0
2008-08-08 11:55:00,9.28,9.29,9.26,9.27,176600.0,7.5745,7.5826,7.5581,7.5663,176600.0
2008-08-08 12:00:00,9.27,9.29,9.25,9.25,60900.0,7.5663,7.5826,7.55,7.55,60900.0
2008-08-08 12:05:00,9.25,9.29,9.24,9.28,208000.0,7.55,7.5826,7.5418,7.5745,208000.0
2008-08-08 12:10:00,9.28,9.29,9.28,9.28,70200.0,7.5745,7.5826,7.5745,7.5745,70200.0
2008-08-08 12:15:00,9.29,9.31,9.28,9.3,166700.0,7.5826,7.599,7.5745,7.5908,166700.0
2008-08-08 12:20:00,9.31,9.34,9.3,9.33,136300.0,7.599,7.6234,7.5908,7.6153,136300.0
2008-08-08 12:25:00,9.33,9.36,9.32,9.36,335600.0,7.6153,7.6398,7.6071,7.6398,335600.0
2008-08-08 12:30:00,9.36,9.43,9.35,9.39,305900.0,7.6398,7.6969,7.6316,7.6642,305900.0
2008-08-08 12:35:00,9.39,9.42,9.38,9.4,157000.0,7.6642,7.6887,7.6561,7.6724,157000.0
2008-08-08 12:40:00,9.4,9.42,9.38,9.41,72600.0,7.6724,7.6887,7.6561,7.6806,72600.0
2008-08-08 12:45:00,9.41,9.41,9.38,9.38,62300.0,7.6806,7.6806,7.6561,7.6561,62300.0
2008-08-08 12:50:00,9.39,9.41,9.38,9.4,96300.0,7.6642,7.6806,7.6561,7.6724,96300.0
2008-08-08 12:55:00,9.4,9.4,9.38,9.38,31600.0,7.6724,7.6724,7.6561,7.6561,31600.0
2008-08-08 13:00:00,9.39,9.39,9.38,9.38,8400.0,7.6642,7.6642,7.6561,7.6561,8400.0
2008-08-08 13:05:00,9.38,9.39,9.38,9.38,32400.0,7.6561,7.6642,7.6561,7.6561,32400.0
2008-08-08 13:10:00,9.38,9.39,9.38,9.39,18100.0,7.6561,7.6642,7.6561,7.6642,18100.0
2008-08-08 13:15:00,9.39,9.39,9.38,9.39,26100.0,7.6642,7.6642,7.6561,7.6642,26100.0
2008-08-08 13:20:00,9.39,9.41,9.38,9.4,41800.0,7.6642,7.6806,7.6561,7.6724,41800.0
2008-08-08 13:25:00,9.4,9.49,9.4,9.48,174200.0,7.6724,7.7459,7.6724,7.7377,174200.0
2008-08-08 13:30:00,9.49,9.54,9.48,9.54,208200.0,7.7459,7.7867,7.7377,7.7867,208200.0
2008-08-08 13:35:00,9.53,9.54,9.49,9.52,138300.0,7.7785,7.7867,7.7459,7.7704,138300.0
2008-08-08 13:40:00,9.52,9.56,9.51,9.54,220900.0,7.7704,7.803,7.7622,7.7867,220900.0
2008-08-08 13:45:00,9.55,9.55,9.51,9.52,48500.0,7.7948,7.7948,7.7622,7.7704,48500.0
2008-08-08 13:50:00,9.52,9.52,9.51,9.52,29500.0,7.7704,7.7704,7.7622,7.7704,29500.0
2008-08-08 13:55:00,9.51,9.52,9.49,9.49,71900.0,7.7622,7.7704,7.7459,7.7459,71900.0
2008-08-08 14:00:00,9.49,9.51,9.47,9.48,238700.0,7.7459,7.7622,7.7295,7.7377,238700.0
2008-08-08 14:05:00,9.48,9.5,9.45,9.45,172400.0,7.7377,7.754,7.7132,7.7132,172400.0
2008-08-08 14:10:00,9.45,9.48,9.42,9.47,254500.0,7.7132,7.7377,7.6887,7.7295,254500.0
2008-08-08 14:15:00,9.48,9.5,9.48,9.5,97500.0,7.7377,7.754,7.7377,7.754,97500.0
2008-08-08 14:20:00,9.5,9.52,9.5,9.51,41200.0,7.754,7.7704,7.754,7.7622,41200.0
2008-08-08 14:25:00,9.5,9.54,9.5,9.54,82100.0,7.754,7.7867,7.754,7.7867,82100.0
2008-08-08 14:30:00,9.54,9.54,9.49,9.51,110000.0,7.7867,7.7867,7.7459,7.7622,110000.0
2008-08-08 14:35:00,9.5,9.51,9.48,9.51,71700.0,7.754,7.7622,7.7377,7.7622,71700.0
2008-08-08 14:40:00,9.51,9.51,9.48,9.48,63000.0,7.7622,7.7622,7.7377,7.7377,63000.0
2008-08-08 14:45:00,9.48,9.5,9.47,9.49,105500.0,7.7377,7.754,7.7295,7.7459,105500.0
2008-08-08 14:50:00,9.49,9.5,9.47,9.48,89300.0,7.7459,7.754,7.7295,7.7377,89300.0
2008-08-08 14:55:00,9.49,9.49,9.47,9.48,32300.0,7.7459,7.7459,7.7295,7.7377,32300.0
2008-08-08 15:00:00,9.48,9.54,9.48,9.53,110200.0,7.7377,7.7867,7.7377,7.7785,110200.0
2008-08-08 15:05:00,9.53,9.55,9.53,9.54,170200.0,7.7785,7.7948,7.7785,7.7867,170200.0
2008-08-08 15:10:00,9.55,9.55,9.51,9.52,117100.0,7.7948,7.7948,7.7622,7.7704,117100.0
2008-08-08 15:15:00,9.52,9.52,9.5,9.5,40200.0,7.7704,7.7704,7.754,7.754,40200.0
2008-08-08 15:20:00,9.5,9.52,9.48,9.49,140900.0,7.754,7.7704,7.7377,7.7459,140900.0
2008-08-08 15:25:00,9.49,9.51,9.48,9.5,68300.0,7.7459,7.7622,7.7377,7.754,68300.0
2008-08-08 15:30:00,9.51,9.51,9.47,9.47,50000.0,7.7622,7.7622,7.7295,7.7295,50000.0
2008-08-08 15:35:00,9.47,9.49,9.46,9.48,82800.0,7.7295,7.7459,7.7214,7.7377,82800.0
2008-08-08 15:40:00,9.48,9.49,9.47,9.49,92100.0,7.7377,7.7459,7.7295,7.7459,92100.0
2008-08-08 15:45:00,9.5,9.51,9.49,9.51,61200.0,7.754,7.7622,7.7459,7.7622,61200.0
2008-08-08 15:50:00,9.51,9.52,9.5,9.51,97200.0,7.7622,7.7704,7.754,7.7622,97200.0
2008-08-08 15:55:00,9.51,9.52,9.49,9.52,149400.0,7.7622,7.7704,7.7459,7.7704,149400.0
2008-08-11 09:30:00,9.52,9.63,9.52,9.61,93600.0,7.7704,7.8601,7.7704,7.8438,93600.0
2008-08-11 09:35:00,9.6,9.7,9.6,9.68,125000.0,7.8357,7.9173,7.8357,7.9009,125000.0
2008-08-11 09:40:00,9.69,9.78,9.64,9.69,200800.0,7.9091,7.9826,7.8683,7.9091,200800.0
2008-08-11 09:45:00,9.69,9.72,9.66,9.71,120700.0,7.9091,7.9336,7.8846,7.9254,120700.0
2008-08-11 09:50:00,9.71,9.71,9.65,9.71,116200.0,7.9254,7.9254,7.8765,7.9254,116200.0
2008-08-11 09:55:00,9.7,9.79,9.7,9.75,99100.0,7.9173,7.9907,7.9173,7.9581,99100.0
2008-08-11 10:00:00,9.75,9.75,9.66,9.68,98900.0,7.9581,7.9581,7.8846,7.9009,98900.0
2008-08-11 10:05:00,9.68,9.71,9.66,9.68,30600.0,7.9009,7.9254,7.8846,7.9009,30600.0
2008-08-11 10:10:00,9.68,9.68,9.65,9.65,97300.0,7.9009,7.9009,7.8765,7.8765,97300.0
2008-08-11 10:15:00,9.65,9.67,9.65,9.67,123600.0,7.8765,7.8928,7.8765,7.8928,123600.0
2008-08-11 10:20:00,9.67,9.78,9.66,9.69,248200.0,7.8928,7.9826,7.8846,7.9091,248200.0
2008-08-11 10:25:00,9.68,9.74,9.68,9.68,51500.0,7.9009,7.9499,7.9009,7.9009,51500.0
2008-08-11 10:30:00,9.69,9.77,9.67,9.74,97700.0,7.9091,7.9744,7.8928,7.9499,97700.0
2008-08-11 10:35:00,9.74,9.75,9.71,9.72,36200.0,7.9499,7.9581,7.9254,7.9336,36200.0
2008-08-11 10:40:00,9.71,9.8,9.71,9.77,73700.0,7.9254,7.9989,7.9254,7.9744,73700.0
2008-08-11 10:45:00,9.77,9.79,9.73,9.75,83700.0,7.9744,7.9907,7.9418,7.9581,83700.0
2008-08-11 10:50:00,9.74,9.76,9.72,9.72,42500.0,7.9499,7.9662,7.9336,7.9336,42500.0
2008-08-11 10:55:00,9.73,9.75,9.73,9.75,13500.0,7.9418,7.9581,7.9418,7.9581,13500.0
2008-08-11 11:00:00,9.74,9.78,9.74,9.78,24700.0,7.9499,7.9826,7.9499,7.9826,24700.0
2008-08-11 11:05:00,9.78,9.8,9.77,9.8,28300.0,7.9826,7.9989,7.9744,7.9989,28300.0
2008-08-11 11:10:00,9.8,9.8,9.77,9.77,37100.0,7.9989,7.9989,7.9744,7.9744,37100.0
2008-08-11 11:15:00,9.77,9.77,9.76,9.76,7800.0,7.9744,7.9744,7.9662,7.9662,7800.0
2008-08-11 11:20:00,9.76,9.77,9.75,9.76,21800.0,7.9662,7.9744,7.9581,7.9662,21800.0
2008-08-11 11:25:00,9.76,9.8,9.76,9.79,20300.0,7.9662,7.9989,7.9662,7.9907,20300.0
2008-08-11 11:30:00,9.8,9.8,9.78,9.8,29800.0,7.9989,7.9989,7.9826,7.9989,29800.0
2008-08-11 11:35:00,9.8,9.81,9.78,9.81,52600.0,7.9989,8.0071,7.9826,8.0071,52600.0
2008-08-11 11:40:00,9.81,9.81,9.79,9.8,17200.0,8.0071,8.0071,7.9907,7.9989,17200.0
2008-08-11 11:45:00,9.8,9.81,9.79,9.8,33900.0,7.9989,8.0071,7.9907,7.9989,33900.0
2008-08-11 11:50:00,9.8,9.88,9.8,9.88,48400.0,7.9989,8.0642,7.9989,8.0642,48400.0
2008-08-11 11:55:00,9.88,9.88,9.85,9.88,27700.0,8.0642,8.0642,8.0397,8.0642,27700.0
2008-08-11 12:00:00,9.88,9.94,9.87,9.92,116300.0,8.0642,8.1132,8.056,8.0968,116300.0
2008-08-11 12:05:00,9.93,9.93,9.9,9.9,25600.0,8.105,8.105,8.0805,8.0805,25600.0
2008-08-11 12:10:00,9.9,9.92,9.9,9.9,41000.0,8.0805,8.0968,8.0805,8.0805,41000.0
2008-08-11 12:15:00,9.91,9.93,9.89,9.93,47900.0,8.0887,8.105,8.0724,8.105,47900.0
2008-08-11 12:20:00,9.93,9.97,9.91,9.97,87400.0,8.105,8.1377,8.0887,8.1377,87400.0
2008-08-11 12:25:00,9.96,9.98,9.94,9.98,50700.0,8.1295,8.1458,8.1132,8.1458,50700.0
2008-08-11 12:30:00,9.98,9.98,9.94,9.94,20800.0,8.1458,8.1458,8.1132,8.1132,20800.0
2008-08-11 12:35:00,9.94,9.95,9.92,9.93,19200.0,8.1132,8.1213,8.0968,8.105,19200.0
2008-08-11 12:40:00,9.94,9.96,9.94,9.96,18000.0,8.1132,8.1295,8.1132,8.1295,18000.0
2008-08-11 12:45:00,9.97,9.97,9.96,9.96,11100.0,8.1377,8.1377,8.1295,8.1295,11100.0
2008-08-11 12:50:00,9.96,9.98,9.95,9.97,39100.0,8.1295,8.1458,8.1213,8.1377,39100.0
2008-08-11 12:55:00,9.98,10.01,9.97,9.99,180000.0,8.1458,8.1703,8.1377,8.154,180000.0
2008-08-11 13:00:00,9.99,9.99,9.97,9.98,12800.0,8.154,8.154,8.1377,8.1458,12800.0
2008-08-11 13:05:00,9.98,10.0,9.97,9.99,20100.0,8.1458,8.1621,8.1377,8.154,20100.0
2008-08-11 13:10:00,10.0,10.01,10.0,10.01,16000.0,8.1621,8.1703,8.1621,8.1703,16000.0
2008-08-11 13:15:00,10.01,10.02,10.0,10.0,35200.0,8.1703,8.1785,8.1621,8.1621,35200.0
2008-08-11 13:20:00,10.01,10.05,10.0,10.05,41500.0,8.1703,8.2029,8.1621,8.2029,41500.0
2008-08-11 13:25:00,10.04,10.05,10.02,10.03,70600.0,8.1948,8.2029,8.1785,8.1866,70600.0
2008-08-11 13:30:00,10.03,10.05,10.02,10.04,106300.0,8.1866,8.2029,8.1785,8.1948,106300.0
2008-08-11 13:35:00,10.04,10.05,10.03,10.04,34900.0,8.1948,8.2029,8.1866,8.1948,34900.0
2008-08-11 13:40:00,10.04,10.05,9.99,10.02,39500.0,8.1948,8.2029,8.154,8.1785,39500.0
2008-08-11 13:45:00,10.02,10.06,10.01,10.06,14600.0,8.1785,8.2111,8.1703,8.2111,14600.0
2008-08-11 13:50:00,10.06,10.07,10.04,10.06,46800.0,8.2111,8.2193,8.1948,8.2111,46800.0
2008-08-11 13:55:00,10.06,10.06,10.03,10.05,63500.0,8.2111,8.2111,8.1866,8.2029,63500.0
2008-08-11 14:00:00,10.04,10.05,9.99,10.05,61400.0,8.1948,8.2029,8.154,8.2029,61400.0
2008-08-11 14:05:00,10.05,10.07,10.02,10.05,101400.0,8.2029,8.2193,8.1785,8.2029,101400.0
2008-08-11 14:10:00,10.05,10.05,10.02,10.02,33800.0,8.2029,8.2029,8.1785,8.1785,33800.0
2008-08-11 14:15:00,10.02,10.02,9.98,9.99,42800.0,8.1785,8.1785,8.1458,8.154,42800.0
2008-08-11 14:20:00,9.99,10.0,9.95,10.0,55500.0,8.154,8.1621,8.1213,8.1621,55500.0
2008-08-11 14:25:00,9.99,10.0,9.97,9.98,36300.0,8.154,8.1621,8.1377,8.1458,36300.0
2008-08-11 14:30:00,9.98,10.0,9.98,9.98,16500.0,8.1458,8.1621,8.1458,8.1458,16500.0
2008-08-11 14:35:00,9.98,9.98,9.94,9.98,34900.0,8.1458,8.1458,8.1132,8.1458,34900.0
2008-08-11 14:40:00,9.98,9.98,9.94,9.94,32800.0,8.1458,8.1458,8.1132,8.1132,32800.0
2008-08-11 14:45:00,9.93,9.97,9.93,9.96,35700.0,8.105,8.1377,8.105,8.1295,35700.0
2008-08-11 14:50:00,9.97,9.97,9.93,9.95,58700.0,8.1377,8.1377,8.105,8.1213,58700.0
2008-08-11 14:55:00,9.96,9.98,9.95,9.97,28400.0,8.1295,8.1458,8.1213,8.1377,28400.0
2008-08-11 15:00:00,9.97,10.0,9.97,10.0,59800.0,8.1377,8.1621,8.1377,8.1621,59800.0
2008-08-11 15:05:00,10.0,10.04,10.0,10.03,22600.0,8.1621,8.1948,8.1621,8.1866,22600.0
2008-08-11 15:10:00,10.02,10.02,10.0,10.0,35300.0,8.1785,8.1785,8.1621,8.1621,35300.0
2008-08-11 15:15:00,10.0,10.01,10.0,10.0,9900.0,8.1621,8.1703,8.1621,8.1621,9900.0
2008-08-11 15:20:00,10.01,10.01,9.95,9.95,55400.0,8.1703,8.1703,8.1213,8.1213,55400.0
2008-08-11 15:25:00,9.96,9.96,9.93,9.94,48000.0,8.1295,8.1295,8.105,8.1132,48000.0
2008-08-11 15:30:00,9.94,9.94,9.89,9.89,98700.0,8.1132,8.1132,8.0724,8.0724,98700.0
2008-08-11 15:35:00,9.89,9.9,9.89,9.89,43400.0,8.0724,8.0805,8.0724,8.0724,43400.0
2008-08-11 15:40:00,9.9,9.93,9.89,9.93,113000.0,8.0805,8.105,8.0724,8.105,113000.0
2008-08-11 15:45:00,9.93,9.93,9.9,9.93,63100.0,8.105,8.105,8.0805,8.105,63100.0
2008-08-11 15:50:00,9.93,9.96,9.92,9.93,128900.0,8.105,8.1295,8.0968,8.105,128900.0
2008-08-11 15:55:00,9.93,9.95,9.92,9.95,70800.0,8.105,8.1213,8.0968,8.1213,70800.0
2008-08-12 09:30:00,9.92,9.96,9.9,9.95,38300.0,8.0968,8.1295,8.0805,8.1213,38300.0
2008-08-12 09:35:00,9.95,9.98,9.82,9.86,177800.0,8.1213,8.1458,8.0152,8.0479,177800.0
2008-08-12 09:40:00,9.86,9.9,9.82,9.86,235500.0,8.0479,8.0805,8.0152,8.0479,235500.0
2008-08-12 09:45:00,9.86,9.86,9.73,9.74,166800.0,8.0479,8.0479,7.9418,7.9499,166800.0
2008-08-12 09:50:00,9.72,9.75,9.63,9.7,363200.0,7.9336,7.9581,7.8601,7.9173,363200.0
2008-08-12 09:55:00,9.69,9.7,9.6,9.65,192700.0,7.9091,7.9173,7.8357,7.8765,192700.0
2008-08-12 10:00:00,9.66,9.69,9.62,9.67,334200.0,7.8846,7.9091,7.852,7.8928,334200.0
2008-08-12 10:05:00,9.68,9.85,9.68,9.79,259400.0,7.9009,8.0397,7.9009,7.9907,259400.0
2008-08-12 10:10:00,9.79,9.85,9.75,9.8,105800.0,7.9907,8.0397,7.9581,7.9989,105800.0
2008-08-12 10:15:00,9.79,9.82,9.77,9.82,41800.0,7.9907,8.0152,7.9744,8.0152,41800.0
2008-08-12 10:20:00,9.81,9.81,9.77,9.77,32000.0,8.0071,8.0071,7.9744,7.9744,32000.0
2008-08-12 10:25:00,9.78,9.78,9.75,9.75,32400.0,7.9826,7.9826,7.9581,7.9581,32400.0
2008-08-12 10:30:00,9.75,9.78,9.73,9.74,154100.0,7.9581,7.9826,7.9418,7.9499,154100.0
2008-08-12 10:35:00,9.74,9.8,9.74,9.77,19500.0,7.9499,7.9989,7.9499,7.9744,19500.0
2008-08-12 10:40:00,9.77,9.83,9.77,9.83,40000.0,7.9744,8.0234,7.9744,8.0234,40000.0
2008-08-12 10:45:00,9.83,9.84,9.81,9.81,29800.0,8.0234,8.0315,8.0071,8.0071,29800.0
2008-08-12 10:50:00,9.81,9.82,9.77,9.77,77300.0,8.0071,8.0152,7.9744,7.9744,77300.0
2008-08-12 10:55:00,9.78,9.81,9.77,9.78,24200.0,7.9826,8.0071,7.9744,7.9826,24200.0
2008-08-12 11:00:00,9.77,9.78,9.74,9.74,28800.0,7.9744,7.9826,7.9499,7.9499,28800.0
2008-08-12 11:05:00,9.74,9.85,9.74,9.84,86100.0,7.9499,8.0397,7.9499,8.0315,86100.0
2008-08-12 11:10:00,9.84,9.87,9.83,9.87,129900.0,8.0315,8.056,8.0234,8.056,129900.0
2008-08-12 11:15:00,9.87,9.87,9.84,9.87,49500.0,8.056,8.056,8.0315,8.056,49500.0
2008-08-12 11:20:00,9.87,9.91,9.79,9.84,236800.0,8.056,8.0887,7.9907,8.0315,236800.0
2008-08-12 11:25:00,9.84,9.87,9.84,9.87,101500.0,8.0315,8.056,8.0315,8.056,101500.0
2008-08-12 11:30:00,9.87,9.92,9.85,9.88,234800.0,8.056,8.0968,8.0397,8.0642,234800.0
2008-08-12 11:35:00,9.88,9.88,9.79,9.83,102200.0,8.0642,8.0642,7.9907,8.0234,102200.0
2008-08-12 11:40:00,9.83,9.83,9.76,9.82,65200.0,8.0234,8.0234,7.9662,8.0152,65200.0
2008-08-12 11:45:00,9.82,9.86,9.81,9.86,23200.0,8.0152,8.0479,8.0071,8.0479,23200.0
2008-08-12 11:50:00,9.85,9.87,9.85,9.86,11600.0,8.0397,8.056,8.0397,8.0479,11600.0
2008-08-12 11:55:00,9.86,9.87,9.82,9.83,23600.0,8.0479,8.056,8.0152,8.0234,23600.0
2008-08-12 12:00:00,9.82,9.83,9.81,9.82,12600.0,8.0152,8.0234,8.0071,8.0152,12600.0
2008-08-12 12:05:00,9.81,9.82,9.81,9.82,8200.0,8.0071,8.0152,8.0071,8.0152,8200.0
2008-08-12 12:10:00,9.81,9.82,9.8,9.82,18100.0,8.0071,8.0152,7.9989,8.0152,18100.0
2008-08-12 12:15:00,9.82,9.83,9.81,9.82,17800.0,8.0152,8.0234,8.0071,8.0152,17800.0
2008-08-12 12:20:00,9.82,9.85,9.82,9.85,20300.0,8.0152,8.0397,8.0152,8.0397,20300.0
2008-08-12 12:25:00,9.85,9.86,9.84,9.84,34200.0,8.0397,8.0479,8.0315,8.0315,34200.0
2008-08-12 12:30:00,9.85,9.85,9.81,9.81,20700.0,8.0397,8.0397,8.0071,8.0071,20700.0
2008-08-12 12:35:00,9.81,9.82,9.78,9.78,20300.0,8.0071,8.0152,7.9826,7.9826,20300.0
2008-08-12 12:40:00,9.79,9.79,9.77,9.78,84300.0,7.9907,7.9907,7.9744,7.9826,84300.0
2008-08-12 12:45:00,9.78,9.78,9.75,9.76,93000.0,7.9826,7.9826,7.9581,7.9662,93000.0
2008-08-12 12:50:00,9.76,9.77,9.75,9.76,47200.0,7.9662,7.9744,7.9581,7.9662,47200.0
2008-08-12 12:55:00,9.76,9.78,9.75,9.77,60300.0,7.9662,7.9826,7.9581,7.9744,60300.0
2008-08-12 13:00:00,9.77,9.78,9.76,9.77,89800.0,7.9744,7.9826,7.9662,7.9744,89800.0
2008-08-12 13:05:00,9.77,9.79,9.77,9.78,19900.0,7.9744,7.9907,7.9744,7.9826,19900.0
2008-08-12 13:10:00,9.78,9.78,9.77,9.78,20800.0,7.9826,7.9826,7.9744,7.9826,20800.0
2008-08-12 13:15:00,9.77,9.78,9.76,9.77,27200.0,7.9744,7.9826,7.9662,7.9744,27200.0
2008-08-12 13:20:00,9.77,9.77,9.75,9.76,49100.0,7.9744,7.9744,7.9581,7.9662,49100.0
2008-08-12 13:25:00,9.75,9.77,9.74,9.75,27500.0,7.9581,7.9744,7.9499,7.9581,27500.0
2008-08-12 13:30:00,9.75,9.76,9.73,9.75,30700.0,7.9581,7.9662,7.9418,7.9581,30700.0
2008-08-12 13:35:00,9.74,9.77,9.74,9.75,20200.0,7.9499,7.9744,7.9499,7.9581,20200.0
2008-08-12 13:40:00,9.75,9.77,9.74,9.77,283900.0,7.9581,7.9744,7.9499,7.9744,283900.0
2008-08-12 13:45:00,9.78,9.81,9.78,9.79,29700.0,7.9826,8.0071,7.9826,7.9907,29700.0
2008-08-12 13:50:00,9.8,9.8,9.76,9.76,35600.0,7.9989,7.9989,7.9662,7.9662,35600.0
2008-08-12 13:55:00,9.76,9.77,9.74,9.74,32200.0,7.9662,7.9744,7.9499,7.9499,32200.0
2008-08-12 14:00:00,9.75,9.78,9.75,9.77,24600.0,7.9581,7.9826,7.9581,7.9744,24600.0
2008-08-12 14:05:00,9.76,9.77,9.75,9.77,44700.0,7.9662,7.9744,7.9581,7.9744,44700.0
2008-08-12 14:10:00,9.76,9.79,9.76,9.78,55100.0,7.9662,7.9907,7.9662,7.9826,55100.0
2008-08-12 14:15:00,9.78,9.78,9.77,9.78,28100.0,7.9826,7.9826,7.9744,7.9826,28100.0
2008-08-12 14:20:00,9.77,9.8,9.77,9.8,15500.0,7.9744,7.9989,7.9744,7.9989,15500.0
2008-08-12 14:25:00,9.8,9.83,9.79,9.83,25500.0,7.9989,8.0234,7.9907,8.0234,25500.0
2008-08-12 14:30:00,9.82,9.83,9.8,9.8,45400.0,8.0152,8.0234,7.9989,7.9989,45400.0
2008-08-12 14:35:00,9.81,9.83,9.81,9.83,17300.0,8.0071,8.0234,8.0071,8.0234,17300.0
2008-08-12 14:40:00,9.83,9.84,9.82,9.84,20300.0,8.0234,8.0315,8.0152,8.0315,20300.0
2008-08-12 14:45:00,9.84,9.85,9.84,9.84,10500.0,8.0315,8.0397,8.0315,8.0315,10500.0
2008-08-12 14:50:00,9.85,9.87,9.85,9.87,16500.0,8.0397,8.056,8.0397,8.056,16500.0
2008-08-12 14:55:00,9.87,9.87,9.83,9.84,33600.0,8.056,8.056,8.0234,8.0315,33600.0
2008-08-12 15:00:00,9.83,9.83,9.79,9.81,33400.0,8.0234,8.0234,7.9907,8.0071,33400.0
2008-08-12 15:05:00,9.81,9.85,9.81,9.83,29000.0,8.0071,8.0397,8.0071,8.0234,29000.0
2008-08-12 15:10:00,9.84,9.84,9.8,9.82,34300.0,8.0315,8.0315,7.9989,8.0152,34300.0
2008-08-12 15:15:00,9.82,9.84,9.81,9.83,39800.0,8.0152,8.0315,8.0071,8.0234,39800.0
2008-08-12 15:20:00,9.84,9.84,9.82,9.83,19700.0,8.0315,8.0315,8.0152,8.0234,19700.0
2008-08-12 15:25:00,9.84,9.85,9.82,9.83,26200.0,8.0315,8.0397,8.0152,8.0234,26200.0
2008-08-12 15:30:00,9.83,9.85,9.8,9.8,46800.0,8.0234,8.0397,7.9989,7.9989,46800.0
2008-08-12 15:35:00,9.81,9.83,9.81,9.82,21800.0,8.0071,8.0234,8.0071,8.0152,21800.0
2008-08-12 15:40:00,9.82,9.85,9.81,9.84,48300.0,8.0152,8.0397,8.0071,8.0315,48300.0
2008-08-12 15:45:00,9.84,9.85,9.84,9.84,36400.0,8.0315,8.0397,8.0315,8.0315,36400.0
2008-08-12 15:50:00,9.85,9.85,9.81,9.83,113500.0,8.0397,8.0397,8.0071,8.0234,113500.0
2008-08-12 15:55:00,9.83,9.86,9.83,9.84,52100.0,8.0234,8.0479,8.0234,8.0315,52100.0
2008-08-13 09:30:00,9.79,9.85,9.76,9.84,39100.0,7.9907,8.0397,7.9662,8.0315,39100.0
2008-08-13 09:35:00,9.85,9.91,9.82,9.88,103400.0,8.0397,8.0887,8.0152,8.0642,103400.0
2008-08-13 09:40:00,9.88,9.93,9.87,9.93,41800.0,8.0642,8.105,8.056,8.105,41800.0
2008-08-13 09:45:00,9.93,9.94,9.85,9.85,72400.0,8.105,8.1132,8.0397,8.0397,72400.0
2008-08-13 09:50:00,9.84,9.85,9.81,9.83,47800.0,8.0315,8.0397,8.0071,8.0234,47800.0
2008-08-13 09:55:00,9.83,9.84,9.81,9.82,52800.0,8.0234,8.0315,8.0071,8.0152,52800.0
2008-08-13 10:00:00,9.82,9.91,9.8,9.88,187200.0,8.0152,8.0887,7.9989,8.0642,187200.0
2008-08-13 10:05:00,9.88,9.88,9.85,9.87,49700.0,8.0642,8.0642,8.0397,8.056,49700.0
2008-08-13 10:10:00,9.87,9.93,9.87,9.93,74600.0,8.056,8.105,8.056,8.105,74600.0
2008-08-13 10:15:00,9.93,9.96,9.92,9.96,14700.0,8.105,8.1295,8.0968,8.1295,14700.0
2008-08-13 10:20:00,9.96,10.04,9.96,10.03,99600.0,8.1295,8.1948,8.1295,8.1866,99600.0
2008-08-13 10:25:00,10.04,10.04,10.02,10.02,118200.0,8.1948,8.1948,8.1785,8.1785,118200.0
2008-08-13 10:30:00,10.02,10.03,10.0,10.01,66400.0,8.1785,8.1866,8.1621,8.1703,66400.0
2008-08-13 10:35:00,10.0,10.01,9.98,9.98,93900.0,8.1621,8.1703,8.1458,8.1458,93900.0
2008-08-13 10:40:00,9.99,10.01,9.98,10.0,40500.0,8.154,8.1703,8.1458,8.1621,40500.0
2008-08-13 10:45:00,9.99,10.03,9.99,10.03,31400.0,8.154,8.1866,8.154,8.1866,31400.0
2008-08-13 10:50:00,10.03,10.03,10.0,10.02,30900.0,8.1866,8.1866,8.1621,8.1785,30900.0
2008-08-13 10:55:00,10.02,10.02,9.99,10.01,30700.0,8.1785,8.1785,8.154,8.1703,30700.0
2008-08-13 11:00:00,10.01,10.01,9.99,9.99,22200.0,8.1703,8.1703,8.154,8.154,22200.0
2008-08-13 11:05:00,10.0,10.0,9.96,9.96,31500.0,8.1621,8.1621,8.1295,8.1295,31500.0
2008-08-13 11:10:00,9.97,9.97,9.95,9.96,19100.0,8.1377,8.1377,8.1213,8.1295,19100.0
2008-08-13 11:15:00,9.95,9.97,9.95,9.97,14500.0,8.1213,8.1377,8.1213,8.1377,14500.0
2008-08-13 11:20:00,9.97,9.98,9.95,9.97,17700.0,8.1377,8.1458,8.1213,8.1377,17700.0
2008-08-13 11:25:00,9.97,9.97,9.96,9.97,20100.0,8.1377,8.1377,8.1295,8.1377,20100.0
2008-08-13 11:30:00,9.96,9.97,9.93,9.93,16000.0,8.1295,8.1377,8.105,8.105,16000.0
2008-08-13 11:35:00,9.93,9.95,9.93,9.93,25400.0,8.105,8.1213,8.105,8.105,25400.0
2008-08-13 11:40:00,9.93,9.94,9.89,9.9,38100.0,8.105,8.1132,8.0724,8.0805,38100.0
2008-08-13 11:45:00,9.9,9.91,9.88,9.9,16900.0,8.0805,8.0887,8.0642,8.0805,16900.0
2008-08-13 11:50:00,9.91,9.92,9.87,9.88,67000.0,8.0887,8.0968,8.056,8.0642,67000.0
2008-08-13 11:55:00,9.87,9.88,9.84,9.86,77300.0,8.056,8.0642,8.0315,8.0479,77300.0
2008-08-13 12:00:00,9.85,9.87,9.83,9.84,72100.0,8.0397,8.056,8.0234,8.0315,72100.0
2008-08-13 12:05:00,9.84,9.84,9.76,9.76,87300.0,8.0315,8.0315,7.9662,7.9662,87300.0
2008-08-13 12:10:00,9.76,9.78,9.74,9.78,32600.0,7.9662,7.9826,7.9499,7.9826,32600.0
2008-08-13 12:15:00,9.78,9.79,9.74,9.75,67000.0,7.9826,7.9907,7.9499,7.9581,67000.0
2008-08-13 12:20:00,9.75,9.75,9.69,9.73,125500.0,7.9581,7.9581,7.9091,7.9418,125500.0
2008-08-13 12:25:00,9.73,9.73,9.68,9.7,103600.0,7.9418,7.9418,7.9009,7.9173,103600.0
2008-08-13 12:30:00,9.7,9.72,9.69,9.72,85500.0,7.9173,7.9336,7.9091,7.9336,85500.0
2008-08-13 12:35:00,9.73,9.74,9.73,9.74,71900.0,7.9418,7.9499,7.9418,7.9499,71900.0
2008-08-13 12:40:00,9.75,9.75,9.7,9.73,84300.0,7.9581,7.9581,7.9173,7.9418,84300.0
2008-08-13 12:45:00,9.73,9.74,9.72,9.74,13700.0,7.9418,7.9499,7.9336,7.9499,13700.0
2008-08-13 12:50:00,9.74,9.74,9.72,9.73,32300.0,7.9499,7.9499,7.9336,7.9418,32300.0
2008-08-13 12:55:00,9.73,9.74,9.72,9.73,27600.0,7.9418,7.9499,7.9336,7.9418,27600.0
2008-08-13 13:00:00,9.73,9.74,9.72,9.73,30100.0,7.9418,7.9499,7.9336,7.9418,30100.0
2008-08-13 13:05:00,9.73,9.76,9.73,9.76,91100.0,7.9418,7.9662,7.9418,7.9662,91100.0
2008-08-13 13:10:00,9.76,9.76,9.74,9.76,61700.0,7.9662,7.9662,7.9499,7.9662,61700.0
2008-08-13 13:15:00,9.77,9.78,9.75,9.76,15400.0,7.9744,7.9826,7.9581,7.9662,15400.0
2008-08-13 13:20:00,9.76,9.8,9.76,9.8,81300.0,7.9662,7.9989,7.9662,7.9989,81300.0
2008-08-13 13:25:00,9.79,9.81,9.78,9.81,77700.0,7.9907,8.0071,7.9826,8.0071,77700.0
2008-08-13 13:30:00,9.81,9.87,9.81,9.84,42600.0,8.0071,8.056,8.0071,8.0315,42600.0
2008-08-13 13:35:00,9.84,9.86,9.83,9.85,31800.0,8.0315,8.0479,8.0234,8.0397,31800.0
2008-08-13 13:40:00,9.86,9.88,9.84,9.86,37500.0,8.0479,8.0642,8.0315,8.0479,37500.0
2008-08-13 13:45:00,9.87,9.87,9.82,9.83,36900.0,8.056,8.056,8.0152,8.0234,36900.0
2008-08-13 13:50:00,9.82,9.83,9.82,9.82,33200.0,8.0152,8.0234,8.0152,8.0152,33200.0
2008-08-13 13:55:00,9.83,9.87,9.82,9.87,26400.0,8.0234,8.056,8.0152,8.056,26400.0
2008-08-13 14:00:00,9.87,9.87,9.86,9.86,13200.0,8.056,8.056,8.0479,8.0479,13200.0
2008-08-13 14:05:00,9.86,9.88,9.86,9.88,23500.0,8.0479,8.0642,8.0479,8.0642,23500.0
2008-08-13 14:10:00,9.88,9.91,9.88,9.9,46300.0,8.0642,8.0887,8.0642,8.0805,46300.0
2008-08-13 14:15:00,9.9,9.9,9.89,9.9,42500.0,8.0805,8.0805,8.0724,8.0805,42500.0
2008-08-13 14:20:00,9.91,9.93,9.89,9.9,38500.0,8.0887,8.105,8.0724,8.0805,38500.0
2008-08-13 14:25:00,9.91,9.92,9.89,9.9,56000.0,8.0887,8.0968,8.0724,8.0805,56000.0
2008-08-13 14:30:00,9.9,9.9,9.89,9.89,25000.0,8.0805,8.0805,8.0724,8.0724,25000.0
2008-08-13 14:35:00,9.9,9.9,9.89,9.9,32900.0,8.0805,8.0805,8.0724,8.0805,32900.0
2008-08-13 14:40:00,9.9,9.97,9.89,9.97,82700.0,8.0805,8.1377,8.0724,8.1377,82700.0
2008-08-13 14:45:00,9.97,9.98,9.93,9.93,43500.0,8.1377,8.1458,8.105,8.105,43500.0
2008-08-13 14:50:00,9.94,9.94,9.91,9.92,43100.0,8.1132,8.1132,8.0887,8.0968,43100.0
2008-08-13 14:55:00,9.92,9.92,9.91,9.92,44100.0,8.0968,8.0968,8.0887,8.0968,44100.0
2008-08-13 15:00:00,9.93,9.93,9.91,9.91,46300.0,8.105,8.105,8.0887,8.0887,46300.0
2008-08-13 15:05:00,9.91,9.92,9.9,9.9,38300.0,8.0887,8.0968,8.0805,8.0805,38300.0
2008-08-13 15:10:00,9.91,9.92,9.9,9.91,52600.0,8.0887,8.0968,8.0805,8.0887,52600.0
2008-08-13 15:15:00,9.92,9.93,9.9,9.9,44500.0,8.0968,8.105,8.0805,8.0805,44500.0
2008-08-13 15:20:00,9.91,9.91,9.87,9.88,59000.0,8.0887,8.0887,8.056,8.0642,59000.0
2008-08-13 15:25:00,9.89,9.89,9.85,9.85,72400.0,8.0724,8.0724,8.0397,8.0397,72400.0
2008-08-13 15:30:00,9.86,9.86,9.83,9.84,93800.0,8.0479,8.0479,8.0234,8.0315,93800.0
2008-08-13 15:35:00,9.85,9.85,9.82,9.82,59000.0,8.0397,8.0397,8.0152,8.0152,59000.0
2008-08-13 15:40:00,9.83,9.83,9.8,9.81,85900.0,8.0234,8.0234,7.9989,8.0071,85900.0
2008-08-13 15:45:00,9.81,9.82,9.8,9.82,51000.0,8.0071,8.0152,7.9989,8.0152,51000.0
2008-08-13 15:50:00,9.82,9.82,9.81,9.82,67200.0,8.0152,8.0152,8.0071,8.0152,67200.0
2008-08-13 15:55:00,9.82,9.85,9.81,9.83,111700.0,8.0152,8.0397,8.0071,8.0234,111700.0
2008-08-14 09:30:00,9.77,9.85,9.77,9.83,56300.0,7.9744,8.0397,7.9744,8.0234,56300.0
2008-08-14 09:35:00,9.83,9.93,9.82,9.92,145800.0,8.0234,8.105,8.0152,8.0968,145800.0
2008-08-14 09:40:00,9.93,9.98,9.9,9.9,36000.0,8.105,8.1458,8.0805,8.0805,36000.0
2008-08-14 09:45:00,9.91,9.93,9.79,9.8,52700.0,8.0887,8.105,7.9907,7.9989,52700.0
2008-08-14 09:50:00,9.79,9.81,9.79,9.81,32800.0,7.9907,8.0071,7.9907,8.0071,32800.0
2008-08-14 09:55:00,9.81,9.81,9.77,9.81,88900.0,8.0071,8.0071,7.9744,8.0071,88900.0
2008-08-14 10:00:00,9.81,9.84,9.81,9.83,77600.0,8.0071,8.0315,8.0071,8.0234,77600.0
2008-08-14 10:05:00,9.83,9.83,9.8,9.8,45100.0,8.0234,8.0234,7.9989,7.9989,45100.0
2008-08-14 10:10:00,9.79,9.8,9.78,9.78,12400.0,7.9907,7.9989,7.9826,7.9826,12400.0
2008-08-14 10:15:00,9.77,9.77,9.73,9.74,85000.0,7.9744,7.9744,7.9418,7.9499,85000.0
2008-08-14 10:20:00,9.74,9.74,9.71,9.72,54200.0,7.9499,7.9499,7.9254,7.9336,54200.0
2008-08-14 10:25:00,9.72,9.75,9.72,9.75,41600.0,7.9336,7.9581,7.9336,7.9581,41600.0
2008-08-14 10:30:00,9.75,9.81,9.75,9.81,74500.0,7.9581,8.0071,7.9581,8.0071,74500.0
2008-08-14 10:35:00,9.81,9.82,9.81,9.81,26300.0,8.0071,8.0152,8.0071,8.0071,26300.0
2008-08-14 10:40:00,9.82,9.84,9.82,9.84,48300.0,8.0152,8.0315,8.0152,8.0315,48300.0
2008-08-14 10:45:00,9.84,9.87,9.84,9.86,169000.0,8.0315,8.056,8.0315,8.0479,169000.0
2008-08-14 10:50:00,9.87,9.91,9.87,9.9,27600.0,8.056,8.0887,8.056,8.0805,27600.0
2008-08-14 10:55:00,9.9,9.9,9.87,9.89,57600.0,8.0805,8.0805,8.056,8.0724,57600.0
2008-08-14 11:00:00,9.89,9.9,9.89,9.9,5600.0,8.0724,8.0805,8.0724,8.0805,5600.0
2008-08-14 11:05:00,9.9,9.9,9.89,9.9,12500.0,8.0805,8.0805,8.0724,8.0805,12500.0
2008-08-14 11:10:00,9.89,9.9,9.89,9.9,7700.0,8.0724,8.0805,8.0724,8.0805,7700.0
2008-08-14 11:15:00,9.9,9.9,9.89,9.9,16400.0,8.0805,8.0805,8.0724,8.0805,16400.0
2008-08-14 11:20:00,9.9,9.9,9.89,9.9,10700.0,8.0805,8.0805,8.0724,8.0805,10700.0
2008-08-14 11:25:00,9.9,9.91,9.89,9.91,15600.0,8.0805,8.0887,8.0724,8.0887,15600.0
2008-08-14 11:30:00,9.92,9.92,9.9,9.91,10500.0,8.0968,8.0968,8.0805,8.0887,10500.0
2008-08-14 11:35:00,9.92,9.94,9.91,9.93,18700.0,8.0968,8.1132,8.0887,8.105,18700.0
2008-08-14 11:40:00,9.93,9.94,9.91,9.94,35200.0,8.105,8.1132,8.0887,8.1132,35200.0
2008-08-14 11:45:00,9.93,9.94,9.93,9.93,17200.0,8.105,8.1132,8.105,8.105,17200.0
2008-08-14 11:50:00,9.94,9.99,9.94,9.97,59700.0,8.1132,8.154,8.1132,8.1377,59700.0
2008-08-14 11:55:00,9.98,10.0,9.97,9.98,31000.0,8.1458,8.1621,8.1377,8.1458,31000.0
2008-08-14 12:00:00,9.99,10.0,9.98,10.0,16300.0,8.154,8.1621,8.1458,8.1621,16300.0
2008-08-14 12:05:00,10.0,10.0,9.99,9.99,22500.0,8.1621,8.1621,8.154,8.154,22500.0
2008-08-14 12:10:00,10.0,10.02,9.99,10.0,40300.0,8.1621,8.1785,8.154,8.1621,40300.0
2008-08-14 12:15:00,10.0,10.02,9.99,10.02,40100.0,8.1621,8.1785,8.154,8.1785,40100.0
2008-08-14 12:20:00,10.02,10.03,10.02,10.02,22700.0,8.1785,8.1866,8.1785,8.1785,22700.0
2008-08-14 12:25:00,10.02,10.02,10.0,10.01,24000.0,8.1785,8.1785,8.1621,8.1703,24000.0
2008-08-14 12:30:00,10.0,10.01,9.98,9.99,46100.0,8.1621,8.1703,8.1458,8.154,46100.0
2008-08-14 12:35:00,9.99,10.0,9.98,9.99,12600.0,8.154,8.1621,8.1458,8.154,12600.0
2008-08-14 12:40:00,9.98,10.02,9.98,10.02,29100.0,8.1458,8.1785,8.1458,8.1785,29100.0
2008-08-14 12:45:00,10.02,10.04,10.01,10.03,16100.0,8.1785,8.1948,8.1703,8.1866,16100.0
2008-08-14 12:50:00,10.04,10.04,10.02,10.03,14900.0,8.1948,8.1948,8.1785,8.1866,14900.0
2008-08-14 12:55:00,10.03,10.04,10.02,10.04,13800.0,8.1866,8.1948,8.1785,8.1948,13800.0
2008-08-14 13:00:00,10.03,10.04,10.02,10.03,27600.0,8.1866,8.1948,8.1785,8.1866,27600.0
2008-08-14 13:05:00,10.03,10.03,10.02,10.03,6200.0,8.1866,8.1866,8.1785,8.1866,6200.0
2008-08-14 13:10:00,10.03,10.03,10.02,10.03,11200.0,8.1866,8.1866,8.1785,8.1866,11200.0
2008-08-14 13:15:00,10.03,10.05,10.03,10.03,28500.0,8.1866,8.2029,8.1866,8.1866,28500.0
2008-08-14 13:20:00,10.03,10.06,10.03,10.06,25700.0,8.1866,8.2111,8.1866,8.2111,25700.0
2008-08-14 13:25:00,10.06,10.06,10.04,10.05,26400.0,8.2111,8.2111,8.1948,8.2029,26400.0
2008-08-14 13:30:00,10.05,10.05,10.03,10.03,27500.0,8.2029,8.2029,8.1866,8.1866,27500.0
2008-08-14 13:35:00,10.03,10.03,10.01,10.02,24200.0,8.1866,8.1866,8.1703,8.1785,24200.0
2008-08-14 13:40:00,10.01,10.02,10.01,10.02,8900.0,8.1703,8.1785,8.1703,8.1785,8900.0
2008-08-14 13:45:00,10.01,10.03,10.01,10.03,29000.0,8.1703,8.1866,8.1703,8.1866,29000.0
2008-08-14 13:50:00,10.02,10.02,9.99,10.0,23800.0,8.1785,8.1785,8.154,8.1621,23800.0
2008-08-14 13:55:00,10.0,10.0,9.98,9.98,12700.0,8.1621,8.1621,8.1458,8.1458,12700.0
2008-08-14 14:00:00,9.98,9.99,9.98,9.98,28000.0,8.1458,8.154,8.1458,8.1458,28000.0
2008-08-14 14:05:00,9.98,9.99,9.97,9.99,25700.0,8.1458,8.154,8.1377,8.154,25700.0
2008-08-14 14:10:00,9.99,9.99,9.98,9.99,13900.0,8.154,8.154,8.1458,8.154,13900.0
2008-08-14 14:15:00,9.99,10.0,9.98,9.99,59100.0,8.154,8.1621,8.1458,8.154,59100.0
2008-08-14 14:20:00,9.99,9.99,9.97,9.97,26000.0,8.154,8.154,8.1377,8.1377,26000.0
2008-08-14 14:25:00,9.96,9.98,9.96,9.98,14000.0,8.1295,8.1458,8.1295,8.1458,14000.0
2008-08-14 14:30:00,9.99,9.99,9.97,9.98,20200.0,8.154,8.154,8.1377,8.1458,20200.0
2008-08-14 14:35:00,9.98,9.98,9.97,9.98,7200.0,8.1458,8.1458,8.1377,8.1458,7200.0
2008-08-14 14:40:00,9.98,9.99,9.97,9.99,15400.0,8.1458,8.154,8.1377,8.154,15400.0
2008-08-14 14:45:00,9.98,9.98,9.95,9.96,35700.0,8.1458,8.1458,8.1213,8.1295,35700.0
2008-08-14 14:50:00,9.96,9.97,9.95,9.97,9800.0,8.1295,8.1377,8.1213,8.1377,9800.0
2008-08-14 14:55:00,9.97,9.97,9.96,9.97,4600.0,8.1377,8.1377,8.1295,8.1377,4600.0
2008-08-14 15:00:00,9.97,9.97,9.94,9.94,15800.0,8.1377,8.1377,8.1132,8.1132,15800.0
2008-08-14 15:05:00,9.94,9.98,9.94,9.98,122400.0,8.1132,8.1458,8.1132,8.1458,122400.0
2008-08-14 15:10:00,9.98,9.98,9.93,9.93,43400.0,8.1458,8.1458,8.105,8.105,43400.0
2008-08-14 15:15:00,9.92,9.95,9.92,9.93,44500.0,8.0968,8.1213,8.0968,8.105,44500.0
2008-08-14 15:20:00,9.93,9.95,9.92,9.93,24800.0,8.105,8.1213,8.0968,8.105,24800.0
2008-08-14 15:25:00,9.93,9.94,9.92,9.94,23900.0,8.105,8.1132,8.0968,8.1132,23900.0
2008-08-14 15:30:00,9.94,9.99,9.94,9.99,44800.0,8.1132,8.154,8.1132,8.154,44800.0
2008-08-14 15:35:00,9.99,10.03,9.97,9.98,71200.0,8.154,8.1866,8.1377,8.1458,71200.0
2008-08-14 15:40:00,9.98,9.99,9.97,9.97,31000.0,8.1458,8.154,8.1377,8.1377,31000.0
2008-08-14 15:45:00,9.97,10.0,9.97,9.98,50100.0,8.1377,8.1621,8.1377,8.1458,50100.0
2008-08-14 15:50:00,9.98,9.99,9.95,9.96,38300.0,8.1458,8.154,8.1213,8.1295,38300.0
2008-08-14 15:55:00,9.97,9.99,9.94,9.99,119500.0,8.1377,8.154,8.1132,8.154,119500.0
2008-08-15 09:30:00,10.07,10.14,9.91,10.11,191100.0,8.2193,8.2764,8.0887,8.2519,191100.0
2008-08-15 09:35:00,10.12,10.15,10.06,10.08,50300.0,8.2601,8.2846,8.2111,8.2274,50300.0
2008-08-15 09:40:00,10.09,10.12,10.05,10.05,24100.0,8.2356,8.2601,8.2029,8.2029,24100.0
2008-08-15 09:45:00,10.06,10.08,10.04,10.04,20100.0,8.2111,8.2274,8.1948,8.1948,20100.0
2008-08-15 09:50:00,10.04,10.05,9.98,9.98,25100.0,8.1948,8.2029,8.1458,8.1458,25100.0
2008-08-15 09:55:00,9.98,9.98,9.9,9.91,80900.0,8.1458,8.1458,8.0805,8.0887,80900.0
2008-08-15 10:00:00,9.9,9.91,9.84,9.86,65400.0,8.0805,8.0887,8.0315,8.0479,65400.0
2008-08-15 10:05:00,9.87,9.87,9.83,9.86,53300.0,8.056,8.056,8.0234,8.0479,53300.0
2008-08-15 10:10:00,9.85,9.89,9.85,9.85,120000.0,8.0397,8.0724,8.0397,8.0397,120000.0
2008-08-15 10:15:00,9.85,9.86,9.85,9.85,12200.0,8.0397,8.0479,8.0397,8.0397,12200.0
2008-08-15 10:20:00,9.84,9.86,9.84,9.85,23900.0,8.0315,8.0479,8.0315,8.0397,23900.0
2008-08-15 10:25:00,9.86,9.86,9.83,9.83,25500.0,8.0479,8.0479,8.0234,8.0234,25500.0
2008-08-15 10:30:00,9.83,9.85,9.83,9.85,19000.0,8.0234,8.0397,8.0234,8.0397,19000.0
2008-08-15 10:35:00,9.85,9.88,9.84,9.86,39600.0,8.0397,8.0642,8.0315,8.0479,39600.0
2008-08-15 10:40:00,9.87,9.87,9.86,9.87,12600.0,8.056,8.056,8.0479,8.056,12600.0
2008-08-15 10:45:00,9.87,9.87,9.85,9.86,35800.0,8.056,8.056,8.0397,8.0479,35800.0
2008-08-15 10:50:00,9.86,9.86,9.85,9.85,22700.0,8.0479,8.0479,8.0397,8.0397,22700.0
2008-08-15 10:55:00,9.85,9.86,9.85,9.86,14700.0,8.0397,8.0479,8.0397,8.0479,14700.0
2008-08-15 11:00:00,9.85,9.85,9.82,9.83,19500.0,8.0397,8.0397,8.0152,8.0234,19500.0
2008-08-15 11:05:00,9.83,9.83,9.82,9.82,5700.0,8.0234,8.0234,8.0152,8.0152,5700.0
2008-08-15 11:10:00,9.82,9.83,9.82,9.82,4600.0,8.0152,8.0234,8.0152,8.0152,4600.0
2008-08-15 11:15:00,9.83,9.83,9.82,9.83,10300.0,8.0234,8.0234,8.0152,8.0234,10300.0
2008-08-15 11:20:00,9.82,9.83,9.78,9.79,32100.0,8.0152,8.0234,7.9826,7.9907,32100.0
2008-08-15 11:25:00,9.79,9.83,9.78,9.83,37500.0,7.9907,8.0234,7.9826,8.0234,37500.0
2008-08-15 11:30:00,9.84,9.89,9.84,9.89,35600.0,8.0315,8.0724,8.0315,8.0724,35600.0
2008-08-15 11:35:00,9.88,9.9,9.86,9.89,17100.0,8.0642,8.0805,8.0479,8.0724,17100.0
2008-08-15 11:40:00,9.88,9.88,9.86,9.87,4000.0,8.0642,8.0642,8.0479,8.056,4000.0
2008-08-15 11:45:00,9.86,9.87,9.85,9.87,11800.0,8.0479,8.056,8.0397,8.056,11800.0
2008-08-15 11:50:00,9.87,9.87,9.85,9.87,11000.0,8.056,8.056,8.0397,8.056,11000.0
2008-08-15 11:55:00,9.87,9.87,9.83,9.84,21400.0,8.056,8.056,8.0234,8.0315,21400.0
2008-08-15 12:00:00,9.83,9.85,9.83,9.83,12900.0,8.0234,8.0397,8.0234,8.0234,12900.0
2008-08-15 12:05:00,9.84,9.84,9.8,9.8,32000.0,8.0315,8.0315,7.9989,7.9989,32000.0
2008-08-15 12:10:00,9.79,9.8,9.77,9.79,32800.0,7.9907,7.9989,7.9744,7.9907,32800.0
2008-08-15 12:15:00,9.79,9.8,9.77,9.78,60000.0,7.9907,7.9989,7.9744,7.9826,60000.0
2008-08-15 12:20:00,9.78,9.79,9.77,9.79,64500.0,7.9826,7.9907,7.9744,7.9907,64500.0
2008-08-15 12:25:00,9.78,9.79,9.77,9.77,47000.0,7.9826,7.9907,7.9744,7.9744,47000.0
2008-08-15 12:30:00,9.77,9.78,9.76,9.77,49500.0,7.9744,7.9826,7.9662,7.9744,49500.0
2008-08-15 12:35:00,9.77,9.78,9.76,9.78,81000.0,7.9744,7.9826,7.9662,7.9826,81000.0
2008-08-15 12:40:00,9.78,9.8,9.77,9.78,87300.0,7.9826,7.9989,7.9744,7.9826,87300.0
2008-08-15 12:45:00,9.78,9.81,9.78,9.79,195200.0,7.9826,8.0071,7.9826,7.9907,195200.0
2008-08-15 12:50:00,9.79,9.81,9.78,9.81,80500.0,7.9907,8.0071,7.9826,8.0071,80500.0
2008-08-15 12:55:00,9.81,9.81,9.79,9.79,62700.0,8.0071,8.0071,7.9907,7.9907,62700.0
2008-08-15 13:00:00,9.8,9.84,9.8,9.84,45600.0,7.9989,8.0315,7.9989,8.0315,45600.0
2008-08-15 13:05:00,9.84,9.84,9.83,9.84,48500.0,8.0315,8.0315,8.0234,8.0315,48500.0
2008-08-15 13:10:00,9.84,9.84,9.83,9.84,25800.0,8.0315,8.0315,8.0234,8.0315,25800.0
2008-08-15 13:15:00,9.84,9.85,9.84,9.85,25100.0,8.0315,8.0397,8.0315,8.0397,25100.0
2008-08-15 13:20:00,9.85,9.85,9.82,9.82,28200.0,8.0397,8.0397,8.0152,8.0152,28200.0
2008-08-15 13:25:00,9.82,9.83,9.82,9.82,16100.0,8.0152,8.0234,8.0152,8.0152,16100.0
2008-08-15 13:30:00,9.83,9.83,9.81,9.81,48100.0,8.0234,8.0234,8.0071,8.0071,48100.0
2008-08-15 13:35:00,9.81,9.82,9.81,9.81,9300.0,8.0071,8.0152,8.0071,8.0071,9300.0
2008-08-15 13:40:00,9.82,9.82,9.81,9.82,23000.0,8.0152,8.0152,8.0071,8.0152,23000.0
2008-08-15 13:45:00,9.81,9.82,9.81,9.82,22800.0,8.0071,8.0152,8.0071,8.0152,22800.0
2008-08-15 13:50:00,9.82,9.82,9.81,9.82,38600.0,8.0152,8.0152,8.0071,8.0152,38600.0
2008-08-15 13:55:00,9.81,9.82,9.81,9.81,21100.0,8.0071,8.0152,8.0071,8.0071,21100.0
2008-08-15 14:00:00,9.81,9.82,9.81,9.81,38700.0,8.0071,8.0152,8.0071,8.0071,38700.0
2008-08-15 14:05:00,9.81,9.82,9.78,9.79,26200.0,8.0071,8.0152,7.9826,7.9907,26200.0
2008-08-15 14:10:00,9.78,9.79,9.78,9.78,6600.0,7.9826,7.9907,7.9826,7.9826,6600.0
2008-08-15 14:15:00,9.78,9.79,9.77,9.77,10500.0,7.9826,7.9907,7.9744,7.9744,10500.0
2008-08-15 14:20:00,9.77,9.78,9.77,9.78,37800.0,7.9744,7.9826,7.9744,7.9826,37800.0
2008-08-15 14:25:00,9.78,9.78,9.75,9.75,30200.0,7.9826,7.9826,7.9581,7.9581,30200.0
2008-08-15 14:30:00,9.75,9.77,9.75,9.76,20300.0,7.9581,7.9744,7.9581,7.9662,20300.0
2008-08-15 14:35:00,9.77,9.77,9.75,9.76,30300.0,7.9744,7.9744,7.9581,7.9662,30300.0
2008-08-15 14:40:00,9.76,9.77,9.73,9.74,53600.0,7.9662,7.9744,7.9418,7.9499,53600.0
2008-08-15 14:45:00,9.74,9.74,9.73,9.73,8200.0,7.9499,7.9499,7.9418,7.9418,8200.0
2008-08-15 14:50:00,9.73,9.74,9.73,9.74,30600.0,7.9418,7.9499,7.9418,7.9499,30600.0
2008-08-15 14:55:00,9.74,9.75,9.73,9.75,11400.0,7.9499,7.9581,7.9418,7.9581,11400.0
2008-08-15 15:00:00,9.74,9.78,9.74,9.77,36600.0,7.9499,7.9826,7.9499,7.9744,36600.0
2008-08-15 15:05:00,9.78,9.78,9.77,9.77,12600.0,7.9826,7.9826,7.9744,7.9744,12600.0
2008-08-15 15:10:00,9.77,9.78,9.77,9.78,18200.0,7.9744,7.9826,7.9744,7.9826,18200.0
2008-08-15 15:15:00,9.77,9.78,9.77,9.78,11900.0,7.9744,7.9826,7.9744,7.9826,11900.0
2008-08-15 15:20:00,9.77,9.78,9.76,9.78,34500.0,7.9744,7.9826,7.9662,7.9826,34500.0
2008-08-15 15:25:00,9.78,9.83,9.77,9.81,54200.0,7.9826,8.0234,7.9744,8.0071,54200.0
2008-08-15 15:30:00,9.82,9.82,9.79,9.79,22900.0,8.0152,8.0152,7.9907,7.9907,22900.0
2008-08-15 15:35:00,9.79,9.81,9.78,9.8,37700.0,7.9907,8.0071,7.9826,7.9989,37700.0
2008-08-15 15:40:00,9.81,9.81,9.8,9.81,33800.0,8.0071,8.0071,7.9989,8.0071,33800.0
2008-08-15 15:45:00,9.81,9.81,9.8,9.8,27800.0,8.0071,8.0071,7.9989,7.9989,27800.0
2008-08-15 15:50:00,9.81,9.81,9.76,9.77,100600.0,8.0071,8.0071,7.9662,7.9744,100600.0
2008-08-15 15:55:00,9.77,9.78,9.75,9.78,132200.0,7.9744,7.9826,7.9581,7.9826,132200.0
2008-08-18 09:30:00,9.81,9.86,9.76,9.77,43400.0,8.0071,8.0479,7.9662,7.9744,43400.0
2008-08-18 09:35:00,9.76,9.79,9.66,9.68,44700.0,7.9662,7.9907,7.8846,7.9009,44700.0
2008-08-18 09:40:00,9.67,9.68,9.62,9.63,36500.0,7.8928,7.9009,7.852,7.8601,36500.0
2008-08-18 09:45:00,9.63,9.64,9.55,9.6,128700.0,7.8601,7.8683,7.7948,7.8357,128700.0
2008-08-18 09:50:00,9.6,9.6,9.53,9.59,49100.0,7.8357,7.8357,7.7785,7.8275,49100.0
2008-08-18 09:55:00,9.59,9.62,9.58,9.62,23700.0,7.8275,7.852,7.8193,7.852,23700.0
2008-08-18 10:00:00,9.61,9.63,9.58,9.63,19900.0,7.8438,7.8601,7.8193,7.8601,19900.0
2008-08-18 10:05:00,9.63,9.64,9.59,9.59,24900.0,7.8601,7.8683,7.8275,7.8275,24900.0
2008-08-18 10:10:00,9.58,9.58,9.54,9.56,46300.0,7.8193,7.8193,7.7867,7.803,46300.0
2008-08-18 10:15:00,9.56,9.58,9.55,9.56,32400.0,7.803,7.8193,7.7948,7.803,32400.0
2008-08-18 10:20:00,9.56,9.58,9.51,9.51,28100.0,7.803,7.8193,7.7622,7.7622,28100.0
2008-08-18 10:25:00,9.51,9.54,9.5,9.52,29500.0,7.7622,7.7867,7.754,7.7704,29500.0
2008-08-18 10:30:00,9.53,9.53,9.52,9.52,17000.0,7.7785,7.7785,7.7704,7.7704,17000.0
2008-08-18 10:35:00,9.52,9.53,9.5,9.51,38100.0,7.7704,7.7785,7.754,7.7622,38100.0
2008-08-18 10:40:00,9.51,9.52,9.51,9.52,33000.0,7.7622,7.7704,7.7622,7.7704,33000.0
2008-08-18 10:45:00,9.52,9.53,9.5,9.51,20900.0,7.7704,7.7785,7.754,7.7622,20900.0
2008-08-18 10:50:00,9.51,9.52,9.47,9.5,71100.0,7.7622,7.7704,7.7295,7.754,71100.0
2008-08-18 10:55:00,9.5,9.52,9.49,9.52,29200.0,7.754,7.7704,7.7459,7.7704,29200.0
2008-08-18 11:00:00,9.52,9.53,9.49,9.51,47300.0,7.7704,7.7785,7.7459,7.7622,47300.0
2008-08-18 11:05:00,9.5,9.53,9.5,9.52,43000.0,7.754,7.7785,7.754,7.7704,43000.0
2008-08-18 11:10:00,9.53,9.53,9.5,9.5,15100.0,7.7785,7.7785,7.754,7.754,15100.0
2008-08-18 11:15:00,9.5,9.52,9.48,9.52,76600.0,7.754,7.7704,7.7377,7.7704,76600.0
2008-08-18 11:20:00,9.52,9.53,9.52,9.52,13100.0,7.7704,7.7785,7.7704,7.7704,13100.0
2008-08-18 11:25:00,9.52,9.53,9.52,9.52,45400.0,7.7704,7.7785,7.7704,7.7704,45400.0
2008-08-18 11:30:00,9.52,9.53,9.52,9.52,28600.0,7.7704,7.7785,7.7704,7.7704,28600.0
2008-08-18 11:35:00,9.52,9.53,9.52,9.52,2500.0,7.7704,7.7785,7.7704,7.7704,2500.0
2008-08-18 11:40:00,9.52,9.53,9.52,9.52,5500.0,7.7704,7.7785,7.7704,7.7704,5500.0
2008-08-18 11:45:00,9.52,9.53,9.52,9.52,4200.0,7.7704,7.7785,7.7704,7.7704,4200.0
2008-08-18 11:50:00,9.52,9.53,9.52,9.52,5700.0,7.7704,7.7785,7.7704,7.7704,5700.0
2008-08-18 11:55:00,9.52,9.53,9.52,9.52,27000.0,7.7704,7.7785,7.7704,7.7704,27000.0
2008-08-18 12:00:00,9.52,9.52,9.49,9.51,59500.0,7.7704,7.7704,7.7459,7.7622,59500.0
2008-08-18 12:05:00,9.51,9.51,9.5,9.5,36400.0,7.7622,7.7622,7.754,7.754,36400.0
2008-08-18 12:10:00,9.5,9.54,9.5,9.53,25500.0,7.754,7.7867,7.754,7.7785,25500.0
2008-08-18 12:15:00,9.53,9.56,9.52,9.55,52200.0,7.7785,7.803,7.7704,7.7948,52200.0
2008-08-18 12:20:00,9.55,9.57,9.55,9.56,43700.0,7.7948,7.8112,7.7948,7.803,43700.0
2008-08-18 12:25:00,9.56,9.59,9.56,9.59,31500.0,7.803,7.8275,7.803,7.8275,31500.0
2008-08-18 12:30:00,9.58,9.59,9.55,9.55,35300.0,7.8193,7.8275,7.7948,7.7948,35300.0
2008-08-18 12:35:00,9.55,9.55,9.51,9.52,44200.0,7.7948,7.7948,7.7622,7.7704,44200.0
2008-08-18 12:40:00,9.52,9.52,9.5,9.51,26200.0,7.7704,7.7704,7.754,7.7622,26200.0
2008-08-18 12:45:00,9.51,9.51,9.5,9.51,15700.0,7.7622,7.7622,7.754,7.7622,15700.0
2008-08-18 12:50:00,9.52,9.52,9.5,9.51,15000.0,7.7704,7.7704,7.754,7.7622,15000.0
2008-08-18 12:55:00,9.5,9.51,9.5,9.5,11600.0,7.754,7.7622,7.754,7.754,11600.0
2008-08-18 13:00:00,9.51,9.53,9.51,9.51,71200.0,7.7622,7.7785,7.7622,7.7622,71200.0
2008-08-18 13:05:00,9.51,9.52,9.5,9.5,24400.0,7.7622,7.7704,7.754,7.754,24400.0
2008-08-18 13:10:00,9.51,9.52,9.5,9.52,8700.0,7.7622,7.7704,7.754,7.7704,8700.0
2008-08-18 13:15:00,9.52,9.52,9.5,9.5,14000.0,7.7704,7.7704,7.754,7.754,14000.0
2008-08-18 13:20:00,9.5,9.51,9.47,9.48,102300.0,7.754,7.7622,7.7295,7.7377,102300.0
2008-08-18 13:25:00,9.48,9.48,9.45,9.47,80100.0,7.7377,7.7377,7.7132,7.7295,80100.0
2008-08-18 13:30:00,9.47,9.48,9.45,9.46,24700.0,7.7295,7.7377,7.7132,7.7214,24700.0
2008-08-18 13:35:00,9.46,9.46,9.45,9.45,21600.0,7.7214,7.7214,7.7132,7.7132,21600.0
2008-08-18 13:40:00,9.46,9.46,9.42,9.42,41200.0,7.7214,7.7214,7.6887,7.6887,41200.0
2008-08-18 13:45:00,9.42,9.43,9.4,9.4,23000.0,7.6887,7.6969,7.6724,7.6724,23000.0
2008-08-18 13:50:00,9.41,9.41,9.39,9.39,37600.0,7.6806,7.6806,7.6642,7.6642,37600.0
2008-08-18 13:55:00,9.39,9.4,9.33,9.33,162400.0,7.6642,7.6724,7.6153,7.6153,162400.0
2008-08-18 14:00:00,9.33,9.37,9.33,9.36,90700.0,7.6153,7.6479,7.6153,7.6398,90700.0
2008-08-18 14:05:00,9.36,9.36,9.33,9.34,54500.0,7.6398,7.6398,7.6153,7.6234,54500.0
2008-08-18 14:10:00,9.34,9.34,9.32,9.32,51200.0,7.6234,7.6234,7.6071,7.6071,51200.0
2008-08-18 14:15:00,9.32,9.32,9.31,9.31,17700.0,7.6071,7.6071,7.599,7.599,17700.0
2008-08-18 14:20:00,9.31,9.36,9.29,9.34,173000.0,7.599,7.6398,7.5826,7.6234,173000.0
2008-08-18 14:25:00,9.34,9.35,9.27,9.27,101400.0,7.6234,7.6316,7.5663,7.5663,101400.0
2008-08-18 14:30:00,9.28,9.28,9.21,9.24,153500.0,7.5745,7.5745,7.5173,7.5418,153500.0
2008-08-18 14:35:00,9.25,9.3,9.24,9.3,75400.0,7.55,7.5908,7.5418,7.5908,75400.0
2008-08-18 14:40:00,9.3,9.32,9.29,9.31,39400.0,7.5908,7.6071,7.5826,7.599,39400.0
2008-08-18 14:45:00,9.31,9.33,9.31,9.33,44500.0,7.599,7.6153,7.599,7.6153,44500.0
2008-08-18 14:50:00,9.32,9.33,9.31,9.32,60200.0,7.6071,7.6153,7.599,7.6071,60200.0
2008-08-18 14:55:00,9.33,9.33,9.32,9.32,6400.0,7.6153,7.6153,7.6071,7.6071,6400.0
2008-08-18 15:00:00,9.32,9.33,9.32,9.32,52000.0,7.6071,7.6153,7.6071,7.6071,52000.0
2008-08-18 15:05:00,9.32,9.33,9.32,9.32,14300.0,7.6071,7.6153,7.6071,7.6071,14300.0
2008-08-18 15:10:00,9.32,9.35,9.32,9.34,36600.0,7.6071,7.6316,7.6071,7.6234,36600.0
2008-08-18 15:15:00,9.35,9.36,9.34,9.36,34100.0,7.6316,7.6398,7.6234,7.6398,34100.0
2008-08-18 15:20:00,9.35,9.36,9.34,9.35,51600.0,7.6316,7.6398,7.6234,7.6316,51600.0
2008-08-18 15:25:00,9.35,9.37,9.35,9.36,57500.0,7.6316,7.6479,7.6316,7.6398,57500.0
2008-08-18 15:30:00,9.36,9.37,9.35,9.36,82300.0,7.6398,7.6479,7.6316,7.6398,82300.0
2008-08-18 15:35:00,9.36,9.36,9.35,9.35,46600.0,7.6398,7.6398,7.6316,7.6316,46600.0
2008-08-18 15:40:00,9.35,9.36,9.35,9.35,87100.0,7.6316,7.6398,7.6316,7.6316,87100.0
2008-08-18 15:45:00,9.35,9.36,9.35,9.36,55000.0,7.6316,7.6398,7.6316,7.6398,55000.0
2008-08-18 15:50:00,9.35,9.36,9.35,9.36,95000.0,7.6316,7.6398,7.6316,7.6398,95000.0
2008-08-18 15:55:00,9.37,9.43,9.37,9.4,341900.0,7.6479,7.6969,7.6479,7.6724,341900.0
2008-08-19 09:30:00,9.5,9.53,9.38,9.4,82100.0,7.754,7.7785,7.6561,7.6724,82100.0
2008-08-19 09:35:00,9.4,9.42,9.37,9.38,39600.0,7.6724,7.6887,7.6479,7.6561,39600.0
2008-08-19 09:40:00,9.38,9.39,9.34,9.36,35900.0,7.6561,7.6642,7.6234,7.6398,35900.0
2008-08-19 09:45:00,9.37,9.37,9.31,9.31,51600.0,7.6479,7.6479,7.599,7.599,51600.0
2008-08-19 09:50:00,9.3,9.31,9.26,9.29,51100.0,7.5908,7.599,7.5581,7.5826,51100.0
2008-08-19 09:55:00,9.29,9.4,9.28,9.37,97700.0,7.5826,7.6724,7.5745,7.6479,97700.0
2008-08-19 10:00:00,9.36,9.36,9.33,9.34,91900.0,7.6398,7.6398,7.6153,7.6234,91900.0
2008-08-19 10:05:00,9.34,9.35,9.3,9.3,52800.0,7.6234,7.6316,7.5908,7.5908,52800.0
2008-08-19 10:10:00,9.3,9.33,9.3,9.32,58500.0,7.5908,7.6153,7.5908,7.6071,58500.0
2008-08-19 10:15:00,9.32,9.33,9.27,9.28,42400.0,7.6071,7.6153,7.5663,7.5745,42400.0
2008-08-19 10:20:00,9.27,9.28,9.26,9.26,39300.0,7.5663,7.5745,7.5581,7.5581,39300.0
2008-08-19 10:25:00,9.26,9.28,9.25,9.26,39900.0,7.5581,7.5745,7.55,7.5581,39900.0
2008-08-19 10:30:00,9.27,9.29,9.27,9.28,22600.0,7.5663,7.5826,7.5663,7.5745,22600.0
2008-08-19 10:35:00,9.28,9.29,9.28,9.28,14600.0,7.5745,7.5826,7.5745,7.5745,14600.0
2008-08-19 10:40:00,9.28,9.29,9.28,9.28,25500.0,7.5745,7.5826,7.5745,7.5745,25500.0
2008-08-19 10:45:00,9.28,9.28,9.27,9.27,36500.0,7.5745,7.5745,7.5663,7.5663,36500.0
2008-08-19 10:50:00,9.27,9.27,9.21,9.21,46000.0,7.5663,7.5663,7.5173,7.5173,46000.0
2008-08-19 10:55:00,9.21,9.22,9.15,9.15,95500.0,7.5173,7.5255,7.4684,7.4684,95500.0
2008-08-19 11:00:00,9.15,9.15,9.12,9.12,133100.0,7.4684,7.4684,7.4439,7.4439,133100.0
2008-08-19 11:05:00,9.13,9.13,9.07,9.08,202400.0,7.452,7.452,7.4031,7.4112,202400.0
2008-08-19 11:10:00,9.08,9.13,9.08,9.12,74700.0,7.4112,7.452,7.4112,7.4439,74700.0
2008-08-19 11:15:00,9.12,9.14,9.11,9.12,76100.0,7.4439,7.4602,7.4357,7.4439,76100.0
2008-08-19 11:20:00,9.11,9.16,9.1,9.16,50000.0,7.4357,7.4765,7.4275,7.4765,50000.0
2008-08-19 11:25:00,9.16,9.16,9.15,9.15,17900.0,7.4765,7.4765,7.4684,7.4684,17900.0
2008-08-19 11:30:00,9.15,9.16,9.14,9.16,29300.0,7.4684,7.4765,7.4602,7.4765,29300.0
2008-08-19 11:35:00,9.16,9.18,9.16,9.17,29100.0,7.4765,7.4928,7.4765,7.4847,29100.0
2008-08-19 11:40:00,9.17,9.21,9.16,9.21,29200.0,7.4847,7.5173,7.4765,7.5173,29200.0
2008-08-19 11:45:00,9.2,9.21,9.17,9.2,84600.0,7.5092,7.5173,7.4847,7.5092,84600.0
2008-08-19 11:50:00,9.2,9.2,9.18,9.18,14400.0,7.5092,7.5092,7.4928,7.4928,14400.0
2008-08-19 11:55:00,9.18,9.19,9.16,9.16,34200.0,7.4928,7.501,7.4765,7.4765,34200.0
2008-08-19 12:00:00,9.16,9.19,9.14,9.17,53500.0,7.4765,7.501,7.4602,7.4847,53500.0
2008-08-19 12:05:00,9.18,9.18,9.16,9.16,39100.0,7.4928,7.4928,7.4765,7.4765,39100.0
2008-08-19 12:10:00,9.16,9.17,9.16,9.16,9800.0,7.4765,7.4847,7.4765,7.4765,9800.0
2008-08-19 12:15:00,9.16,9.21,9.16,9.2,30900.0,7.4765,7.5173,7.4765,7.5092,30900.0
2008-08-19 12:20:00,9.21,9.22,9.2,9.21,13400.0,7.5173,7.5255,7.5092,7.5173,13400.0
2008-08-19 12:25:00,9.21,9.23,9.21,9.23,23300.0,7.5173,7.5337,7.5173,7.5337,23300.0
2008-08-19 12:30:00,9.23,9.23,9.22,9.22,9900.0,7.5337,7.5337,7.5255,7.5255,9900.0
2008-08-19 12:35:00,9.22,9.23,9.22,9.23,21300.0,7.5255,7.5337,7.5255,7.5337,21300.0
2008-08-19 12:40:00,9.23,9.23,9.21,9.22,33200.0,7.5337,7.5337,7.5173,7.5255,33200.0
2008-08-19 12:45:00,9.22,9.22,9.21,9.21,6600.0,7.5255,7.5255,7.5173,7.5173,6600.0
2008-08-19 12:50:00,9.22,9.22,9.19,9.2,43400.0,7.5255,7.5255,7.501,7.5092,43400.0
2008-08-19 12:55:00,9.2,9.2,9.19,9.19,13900.0,7.5092,7.5092,7.501,7.501,13900.0
2008-08-19 13:00:00,9.19,9.22,9.19,9.21,18700.0,7.501,7.5255,7.501,7.5173,18700.0
2008-08-19 13:05:00,9.21,9.22,9.2,9.22,27900.0,7.5173,7.5255,7.5092,7.5255,27900.0
2008-08-19 13:10:00,9.22,9.29,9.21,9.29,43200.0,7.5255,7.5826,7.5173,7.5826,43200.0
2008-08-19 13:15:00,9.29,9.29,9.25,9.25,25400.0,7.5826,7.5826,7.55,7.55,25400.0
2008-08-19 13:20:00,9.25,9.25,9.23,9.23,23500.0,7.55,7.55,7.5337,7.5337,23500.0
2008-08-19 13:25:00,9.23,9.24,9.23,9.23,9100.0,7.5337,7.5418,7.5337,7.5337,9100.0
2008-08-19 13:30:00,9.23,9.27,9.23,9.27,27800.0,7.5337,7.5663,7.5337,7.5663,27800.0
2008-08-19 13:35:00,9.27,9.27,9.23,9.23,17800.0,7.5663,7.5663,7.5337,7.5337,17800.0
2008-08-19 13:40:00,9.23,9.25,9.23,9.24,13100.0,7.5337,7.55,7.5337,7.5418,13100.0
2008-08-19 13:45:00,9.24,9.24,9.23,9.24,28300.0,7.5418,7.5418,7.5337,7.5418,28300.0
2008-08-19 13:50:00,9.24,9.24,9.2,9.21,21400.0,7.5418,7.5418,7.5092,7.5173,21400.0
2008-08-19 13:55:00,9.2,9.21,9.18,9.18,16900.0,7.5092,7.5173,7.4928,7.4928,16900.0
2008-08-19 14:00:00,9.18,9.21,9.18,9.19,35300.0,7.4928,7.5173,7.4928,7.501,35300.0
2008-08-19 14:05:00,9.19,9.2,9.19,9.2,13900.0,7.501,7.5092,7.501,7.5092,13900.0
2008-08-19 14:10:00,9.19,9.2,9.19,9.19,11100.0,7.501,7.5092,7.501,7.501,11100.0
2008-08-19 14:15:00,9.2,9.21,9.19,9.19,19300.0,7.5092,7.5173,7.501,7.501,19300.0
2008-08-19 14:20:00,9.19,9.19,9.16,9.16,36300.0,7.501,7.501,7.4765,7.4765,36300.0
2008-08-19 14:25:00,9.16,9.17,9.15,9.16,24900.0,7.4765,7.4847,7.4684,7.4765,24900.0
2008-08-19 14:30:00,9.16,9.16,9.15,9.15,16600.0,7.4765,7.4765,7.4684,7.4684,16600.0
2008-08-19 14:35:00,9.15,9.16,9.15,9.15,11500.0,7.4684,7.4765,7.4684,7.4684,11500.0
2008-08-19 14:40:00,9.15,9.16,9.15,9.15,19300.0,7.4684,7.4765,7.4684,7.4684,19300.0
2008-08-19 14:45:00,9.15,9.17,9.15,9.16,17700.0,7.4684,7.4847,7.4684,7.4765,17700.0
2008-08-19 14:50:00,9.16,9.18,9.16,9.17,28500.0,7.4765,7.4928,7.4765,7.4847,28500.0
2008-08-19 14:55:00,9.17,9.18,9.17,9.17,17100.0,7.4847,7.4928,7.4847,7.4847,17100.0
2008-08-19 15:00:00,9.17,9.17,9.13,9.13,62000.0,7.4847,7.4847,7.452,7.452,62000.0
2008-08-19 15:05:00,9.13,9.14,9.12,9.12,23400.0,7.452,7.4602,7.4439,7.4439,23400.0
2008-08-19 15:10:00,9.12,9.14,9.12,9.14,22800.0,7.4439,7.4602,7.4439,7.4602,22800.0
2008-08-19 15:15:00,9.13,9.14,9.13,9.13,11300.0,7.452,7.4602,7.452,7.452,11300.0
2008-08-19 15:20:00,9.13,9.16,9.13,9.16,61100.0,7.452,7.4765,7.452,7.4765,61100.0
2008-08-19 15:25:00,9.16,9.17,9.14,9.15,47600.0,7.4765,7.4847,7.4602,7.4684,47600.0
2008-08-19 15:30:00,9.16,9.17,9.15,9.16,24500.0,7.4765,7.4847,7.4684,7.4765,24500.0
2008-08-19 15:35:00,9.16,9.17,9.15,9.16,27500.0,7.4765,7.4847,7.4684,7.4765,27500.0
2008-08-19 15:40:00,9.16,9.18,9.15,9.17,41800.0,7.4765,7.4928,7.4684,7.4847,41800.0
2008-08-19 15:45:00,9.17,9.2,9.16,9.16,43400.0,7.4847,7.5092,7.4765,7.4765,43400.0
2008-08-19 15:50:00,9.16,9.17,9.15,9.16,26800.0,7.4765,7.4847,7.4684,7.4765,26800.0
2008-08-19 15:55:00,9.16,9.2,9.16,9.2,108000.0,7.4765,7.5092,7.4765,7.5092,108000.0
2008-08-20 09:30:00,9.24,9.31,9.23,9.25,27800.0,7.5418,7.599,7.5337,7.55,27800.0
2008-08-20 09:35:00,9.25,9.28,9.23,9.25,21500.0,7.55,7.5745,7.5337,7.55,21500.0
2008-08-20 09:40:00,9.25,9.25,9.2,9.2,33800.0,7.55,7.55,7.5092,7.5092,33800.0
2008-08-20 09:45:00,9.21,9.23,9.16,9.16,22300.0,7.5173,7.5337,7.4765,7.4765,22300.0
2008-08-20 09:50:00,9.15,9.18,9.15,9.18,21900.0,7.4684,7.4928,7.4684,7.4928,21900.0
2008-08-20 09:55:00,9.19,9.27,9.19,9.27,26000.0,7.501,7.5663,7.501,7.5663,26000.0
2008-08-20 10:00:00,9.26,9.27,9.24,9.26,65400.0,7.5581,7.5663,7.5418,7.5581,65400.0
2008-08-20 10:05:00,9.25,9.28,9.23,9.28,44400.0,7.55,7.5745,7.5337,7.5745,44400.0
2008-08-20 10:10:00,9.28,9.35,9.28,9.35,63200.0,7.5745,7.6316,7.5745,7.6316,63200.0
2008-08-20 10:15:00,9.35,9.41,9.34,9.39,96600.0,7.6316,7.6806,7.6234,7.6642,96600.0
2008-08-20 10:20:00,9.4,9.41,9.37,9.38,43200.0,7.6724,7.6806,7.6479,7.6561,43200.0
2008-08-20 10:25:00,9.37,9.38,9.33,9.34,26900.0,7.6479,7.6561,7.6153,7.6234,26900.0
2008-08-20 10:30:00,9.33,9.39,9.33,9.38,51800.0,7.6153,7.6642,7.6153,7.6561,51800.0
2008-08-20 10:35:00,9.39,9.45,9.39,9.43,67100.0,7.6642,7.7132,7.6642,7.6969,67100.0
2008-08-20 10:40:00,9.43,9.45,9.4,9.42,55500.0,7.6969,7.7132,7.6724,7.6887,55500.0
2008-08-20 10:45:00,9.42,9.45,9.41,9.43,40000.0,7.6887,7.7132,7.6806,7.6969,40000.0
2008-08-20 10:50:00,9.42,9.49,9.42,9.48,79100.0,7.6887,7.7459,7.6887,7.7377,79100.0
2008-08-20 10:55:00,9.49,9.56,9.48,9.56,63000.0,7.7459,7.803,7.7377,7.803,63000.0
2008-08-20 11:00:00,9.56,9.56,9.5,9.5,34000.0,7.803,7.803,7.754,7.754,34000.0
2008-08-20 11:05:00,9.51,9.51,9.45,9.47,66500.0,7.7622,7.7622,7.7132,7.7295,66500.0
2008-08-20 11:10:00,9.48,9.52,9.48,9.51,79800.0,7.7377,7.7704,7.7377,7.7622,79800.0
2008-08-20 11:15:00,9.5,9.5,9.46,9.46,18800.0,7.754,7.754,7.7214,7.7214,18800.0
2008-08-20 11:20:00,9.46,9.48,9.46,9.47,16600.0,7.7214,7.7377,7.7214,7.7295,16600.0
2008-08-20 11:25:00,9.46,9.47,9.45,9.45,8700.0,7.7214,7.7295,7.7132,7.7132,8700.0
2008-08-20 11:30:00,9.45,9.46,9.45,9.45,25200.0,7.7132,7.7214,7.7132,7.7132,25200.0
2008-08-20 11:35:00,9.45,9.45,9.43,9.43,66600.0,7.7132,7.7132,7.6969,7.6969,66600.0
2008-08-20 11:40:00,9.43,9.46,9.4,9.45,42300.0,7.6969,7.7214,7.6724,7.7132,42300.0
2008-08-20 11:45:00,9.45,9.45,9.43,9.43,11200.0,7.7132,7.7132,7.6969,7.6969,11200.0
2008-08-20 11:50:00,9.44,9.46,9.43,9.45,25400.0,7.7051,7.7214,7.6969,7.7132,25400.0
2008-08-20 11:55:00,9.45,9.45,9.44,9.45,10300.0,7.7132,7.7132,7.7051,7.7132,10300.0
2008-08-20 12:00:00,9.45,9.46,9.42,9.42,30500.0,7.7132,7.7214,7.6887,7.6887,30500.0
2008-08-20 12:05:00,9.43,9.43,9.36,9.36,87300.0,7.6969,7.6969,7.6398,7.6398,87300.0
2008-08-20 12:10:00,9.36,9.37,9.33,9.34,38600.0,7.6398,7.6479,7.6153,7.6234,38600.0
2008-08-20 12:15:00,9.33,9.35,9.33,9.34,16000.0,7.6153,7.6316,7.6153,7.6234,16000.0
2008-08-20 12:20:00,9.34,9.34,9.31,9.31,48700.0,7.6234,7.6234,7.599,7.599,48700.0
2008-08-20 12:25:00,9.32,9.33,9.31,9.32,24000.0,7.6071,7.6153,7.599,7.6071,24000.0
2008-08-20 12:30:00,9.33,9.33,9.32,9.33,11700.0,7.6153,7.6153,7.6071,7.6153,11700.0
2008-08-20 12:35:00,9.32,9.35,9.32,9.34,32700.0,7.6071,7.6316,7.6071,7.6234,32700.0
2008-08-20 12:40:00,9.34,9.35,9.32,9.32,32400.0,7.6234,7.6316,7.6071,7.6071,32400.0
2008-08-20 12:45:00,9.33,9.33,9.31,9.32,23400.0,7.6153,7.6153,7.599,7.6071,23400.0
2008-08-20 12:50:00,9.32,9.32,9.29,9.29,21000.0,7.6071,7.6071,7.5826,7.5826,21000.0
2008-08-20 12:55:00,9.3,9.32,9.3,9.31,12900.0,7.5908,7.6071,7.5908,7.599,12900.0
2008-08-20 13:00:00,9.32,9.32,9.31,9.32,11000.0,7.6071,7.6071,7.599,7.6071,11000.0
2008-08-20 13:05:00,9.32,9.32,9.29,9.31,32900.0,7.6071,7.6071,7.5826,7.599,32900.0
2008-08-20 13:10:00,9.32,9.32,9.31,9.32,14600.0,7.6071,7.6071,7.599,7.6071,14600.0
2008-08-20 13:15:00,9.32,9.32,9.31,9.31,13900.0,7.6071,7.6071,7.599,7.599,13900.0
2008-08-20 13:20:00,9.32,9.33,9.32,9.32,26600.0,7.6071,7.6153,7.6071,7.6071,26600.0
2008-08-20 13:25:00,9.32,9.33,9.31,9.32,39500.0,7.6071,7.6153,7.599,7.6071,39500.0
2008-08-20 13:30:00,9.32,9.34,9.31,9.33,110200.0,7.6071,7.6234,7.599,7.6153,110200.0
2008-08-20 13:35:00,9.34,9.34,9.33,9.34,34600.0,7.6234,7.6234,7.6153,7.6234,34600.0
2008-08-20 13:40:00,9.34,9.34,9.33,9.34,5700.0,7.6234,7.6234,7.6153,7.6234,5700.0
2008-08-20 13:45:00,9.34,9.37,9.33,9.36,106200.0,7.6234,7.6479,7.6153,7.6398,106200.0
2008-08-20 13:50:00,9.35,9.36,9.35,9.36,18200.0,7.6316,7.6398,7.6316,7.6398,18200.0
2008-08-20 13:55:00,9.36,9.36,9.34,9.35,27500.0,7.6398,7.6398,7.6234,7.6316,27500.0
2008-08-20 14:00:00,9.35,9.35,9.31,9.32,26100.0,7.6316,7.6316,7.599,7.6071,26100.0
2008-08-20 14:05:00,9.32,9.32,9.31,9.31,18600.0,7.6071,7.6071,7.599,7.599,18600.0
2008-08-20 14:10:00,9.31,9.32,9.28,9.3,24900.0,7.599,7.6071,7.5745,7.5908,24900.0
2008-08-20 14:15:00,9.3,9.32,9.27,9.28,63200.0,7.5908,7.6071,7.5663,7.5745,63200.0
2008-08-20 14:20:00,9.27,9.28,9.23,9.26,46400.0,7.5663,7.5745,7.5337,7.5581,46400.0
2008-08-20 14:25:00,9.26,9.31,9.26,9.3,49200.0,7.5581,7.599,7.5581,7.5908,49200.0
2008-08-20 14:30:00,9.3,9.3,9.27,9.27,12400.0,7.5908,7.5908,7.5663,7.5663,12400.0
2008-08-20 14:35:00,9.28,9.3,9.28,9.29,12700.0,7.5745,7.5908,7.5745,7.5826,12700.0
2008-08-20 14:40:00,9.28,9.3,9.27,9.29,31600.0,7.5745,7.5908,7.5663,7.5826,31600.0
2008-08-20 14:45:00,9.28,9.29,9.28,9.28,10200.0,7.5745,7.5826,7.5745,7.5745,10200.0
2008-08-20 14:50:00,9.28,9.3,9.28,9.3,43000.0,7.5745,7.5908,7.5745,7.5908,43000.0
2008-08-20 14:55:00,9.3,9.32,9.3,9.32,13700.0,7.5908,7.6071,7.5908,7.6071,13700.0
2008-08-20 15:00:00,9.32,9.34,9.29,9.32,40700.0,7.6071,7.6234,7.5826,7.6071,40700.0
2008-08-20 15:05:00,9.31,9.31,9.28,9.28,7300.0,7.599,7.599,7.5745,7.5745,7300.0
2008-08-20 15:10:00,9.28,9.29,9.27,9.29,9100.0,7.5745,7.5826,7.5663,7.5826,9100.0
2008-08-20 15:15:00,9.28,9.29,9.28,9.28,11000.0,7.5745,7.5826,7.5745,7.5745,11000.0
2008-08-20 15:20:00,9.28,9.3,9.27,9.28,71500.0,7.5745,7.5908,7.5663,7.5745,71500.0
2008-08-20 15:25:00,9.27,9.29,9.27,9.29,18100.0,7.5663,7.5826,7.5663,7.5826,18100.0
2008-08-20 15:30:00,9.29,9.29,9.25,9.26,32300.0,7.5826,7.5826,7.55,7.5581,32300.0
2008-08-20 15:35:00,9.25,9.29,9.25,9.29,18700.0,7.55,7.5826,7.55,7.5826,18700.0
2008-08-20 15:40:00,9.29,9.31,9.28,9.31,40100.0,7.5826,7.599,7.5745,7.599,40100.0
2008-08-20 15:45:00,9.31,9.31,9.28,9.29,29100.0,7.599,7.599,7.5745,7.5826,29100.0
2008-08-20 15:50:00,9.28,9.29,9.26,9.28,22600.0,7.5745,7.5826,7.5581,7.5745,22600.0
2008-08-20 15:55:00,9.29,9.32,9.29,9.31,45600.0,7.5826,7.6071,7.5826,7.599,45600.0
2008-08-21 09:30:00,9.22,9.29,9.18,9.18,29900.0,7.5255,7.5826,7.4928,7.4928,29900.0
2008-08-21 09:35:00,9.18,9.18,9.15,9.15,21000.0,7.4928,7.4928,7.4684,7.4684,21000.0
2008-08-21 09:40:00,9.16,9.2,9.15,9.17,45600.0,7.4765,7.5092,7.4684,7.4847,45600.0
2008-08-21 09:45:00,9.18,9.2,9.16,9.16,55100.0,7.4928,7.5092,7.4765,7.4765,55100.0
2008-08-21 09:50:00,9.17,9.18,9.15,9.16,54700.0,7.4847,7.4928,7.4684,7.4765,54700.0
2008-08-21 09:55:00,9.16,9.21,9.16,9.2,69500.0,7.4765,7.5173,7.4765,7.5092,69500.0
2008-08-21 10:00:00,9.19,9.23,9.17,9.19,68200.0,7.501,7.5337,7.4847,7.501,68200.0
2008-08-21 10:05:00,9.2,9.2,9.15,9.15,68700.0,7.5092,7.5092,7.4684,7.4684,68700.0
2008-08-21 10:10:00,9.16,9.17,9.15,9.15,22500.0,7.4765,7.4847,7.4684,7.4684,22500.0
2008-08-21 10:15:00,9.15,9.2,9.15,9.2,24900.0,7.4684,7.5092,7.4684,7.5092,24900.0
2008-08-21 10:20:00,9.2,9.22,9.2,9.21,53900.0,7.5092,7.5255,7.5092,7.5173,53900.0
2008-08-21 10:25:00,9.21,9.23,9.2,9.21,25700.0,7.5173,7.5337,7.5092,7.5173,25700.0
2008-08-21 10:30:00,9.22,9.22,9.15,9.18,48200.0,7.5255,7.5255,7.4684,7.4928,48200.0
2008-08-21 10:35:00,9.19,9.2,9.15,9.17,51600.0,7.501,7.5092,7.4684,7.4847,51600.0
2008-08-21 10:40:00,9.17,9.17,9.12,9.13,52800.0,7.4847,7.4847,7.4439,7.452,52800.0
2008-08-21 10:45:00,9.14,9.14,9.11,9.14,27900.0,7.4602,7.4602,7.4357,7.4602,27900.0
2008-08-21 10:50:00,9.14,9.14,9.12,9.14,23600.0,7.4602,7.4602,7.4439,7.4602,23600.0
2008-08-21 10:55:00,9.14,9.19,9.13,9.19,21400.0,7.4602,7.501,7.452,7.501,21400.0
2008-08-21 11:00:00,9.19,9.19,9.16,9.17,44500.0,7.501,7.501,7.4765,7.4847,44500.0
2008-08-21 11:05:00,9.16,9.16,9.14,9.15,12000.0,7.4765,7.4765,7.4602,7.4684,12000.0
2008-08-21 11:10:00,9.15,9.17,9.15,9.16,66700.0,7.4684,7.4847,7.4684,7.4765,66700.0
2008-08-21 11:15:00,9.16,9.17,9.16,9.17,7700.0,7.4765,7.4847,7.4765,7.4847,7700.0
2008-08-21 11:20:00,9.17,9.18,9.15,9.15,52100.0,7.4847,7.4928,7.4684,7.4684,52100.0
2008-08-21 11:25:00,9.15,9.18,9.14,9.17,67000.0,7.4684,7.4928,7.4602,7.4847,67000.0
2008-08-21 11:30:00,9.17,9.19,9.17,9.18,55500.0,7.4847,7.501,7.4847,7.4928,55500.0
2008-08-21 11:35:00,9.18,9.18,9.16,9.16,59400.0,7.4928,7.4928,7.4765,7.4765,59400.0
2008-08-21 11:40:00,9.16,9.18,9.16,9.17,26800.0,7.4765,7.4928,7.4765,7.4847,26800.0
2008-08-21 11:45:00,9.17,9.19,9.17,9.18,29300.0,7.4847,7.501,7.4847,7.4928,29300.0
2008-08-21 11:50:00,9.18,9.19,9.16,9.19,18500.0,7.4928,7.501,7.4765,7.501,18500.0
2008-08-21 11:55:00,9.19,9.19,9.17,9.17,37500.0,7.501,7.501,7.4847,7.4847,37500.0
2008-08-21 12:00:00,9.17,9.19,9.17,9.19,32000.0,7.4847,7.501,7.4847,7.501,32000.0
2008-08-21 12:05:00,9.18,9.19,9.17,9.18,17300.0,7.4928,7.501,7.4847,7.4928,17300.0
2008-08-21 12:10:00,9.18,9.18,9.17,9.17,3400.0,7.4928,7.4928,7.4847,7.4847,3400.0
2008-08-21 12:15:00,9.17,9.17,9.16,9.17,5100.0,7.4847,7.4847,7.4765,7.4847,5100.0
2008-08-21 12:20:00,9.17,9.17,9.16,9.17,2400.0,7.4847,7.4847,7.4765,7.4847,2400.0
2008-08-21 12:25:00,9.17,9.17,9.15,9.15,14800.0,7.4847,7.4847,7.4684,7.4684,14800.0
2008-08-21 12:30:00,9.15,9.17,9.15,9.17,38700.0,7.4684,7.4847,7.4684,7.4847,38700.0
2008-08-21 12:35:00,9.18,9.19,9.16,9.17,75200.0,7.4928,7.501,7.4765,7.4847,75200.0
2008-08-21 12:40:00,9.16,9.16,9.15,9.15,11400.0,7.4765,7.4765,7.4684,7.4684,11400.0
2008-08-21 12:45:00,9.15,9.15,9.13,9.14,11700.0,7.4684,7.4684,7.452,7.4602,11700.0
2008-08-21 12:50:00,9.14,9.14,9.13,9.14,1700.0,7.4602,7.4602,7.452,7.4602,1700.0
2008-08-21 12:55:00,9.14,9.14,9.09,9.09,86200.0,7.4602,7.4602,7.4194,7.4194,86200.0
2008-08-21 13:00:00,9.1,9.1,9.09,9.1,18100.0,7.4275,7.4275,7.4194,7.4275,18100.0
2008-08-21 13:05:00,9.09,9.11,9.09,9.1,48800.0,7.4194,7.4357,7.4194,7.4275,48800.0
2008-08-21 13:10:00,9.1,9.11,9.09,9.11,51600.0,7.4275,7.4357,7.4194,7.4357,51600.0
2008-08-21 13:15:00,9.11,9.11,9.1,9.11,57400.0,7.4357,7.4357,7.4275,7.4357,57400.0
2008-08-21 13:20:00,9.1,9.12,9.1,9.12,7400.0,7.4275,7.4439,7.4275,7.4439,7400.0
2008-08-21 13:25:00,9.11,9.12,9.11,9.11,27900.0,7.4357,7.4439,7.4357,7.4357,27900.0
2008-08-21 13:30:00,9.11,9.12,9.11,9.12,2700.0,7.4357,7.4439,7.4357,7.4439,2700.0
2008-08-21 13:35:00,9.12,9.16,9.12,9.16,19400.0,7.4439,7.4765,7.4439,7.4765,19400.0
2008-08-21 13:40:00,9.16,9.16,9.13,9.13,22500.0,7.4765,7.4765,7.452,7.452,22500.0
2008-08-21 13:45:00,9.13,9.13,9.11,9.12,21900.0,7.452,7.452,7.4357,7.4439,21900.0
2008-08-21 13:50:00,9.12,9.14,9.11,9.13,45100.0,7.4439,7.4602,7.4357,7.452,45100.0
2008-08-21 13:55:00,9.13,9.14,9.13,9.13,5200.0,7.452,7.4602,7.452,7.452,5200.0
2008-08-21 14:00:00,9.13,9.13,9.11,9.13,8400.0,7.452,7.452,7.4357,7.452,8400.0
2008-08-21 14:05:00,9.13,9.13,9.12,9.12,12800.0,7.452,7.452,7.4439,7.4439,12800.0
2008-08-21 14:10:00,9.13,9.17,9.13,9.17,18100.0,7.452,7.4847,7.452,7.4847,18100.0
2008-08-21 14:15:00,9.16,9.18,9.14,9.14,27800.0,7.4765,7.4928,7.4602,7.4602,27800.0
2008-08-21 14:20:00,9.13,9.14,9.13,9.14,5900.0,7.452,7.4602,7.452,7.4602,5900.0
2008-08-21 14:25:00,9.14,9.15,9.13,9.15,6000.0,7.4602,7.4684,7.452,7.4684,6000.0
2008-08-21 14:30:00,9.15,9.17,9.15,9.16,18500.0,7.4684,7.4847,7.4684,7.4765,18500.0
2008-08-21 14:35:00,9.16,9.17,9.16,9.16,3600.0,7.4765,7.4847,7.4765,7.4765,3600.0
2008-08-21 14:40:00,9.16,9.16,9.14,9.15,28500.0,7.4765,7.4765,7.4602,7.4684,28500.0
2008-08-21 14:45:00,9.15,9.17,9.14,9.16,37500.0,7.4684,7.4847,7.4602,7.4765,37500.0
2008-08-21 14:50:00,9.17,9.17,9.14,9.15,33600.0,7.4847,7.4847,7.4602,7.4684,33600.0
2008-08-21 14:55:00,9.14,9.15,9.12,9.14,37900.0,7.4602,7.4684,7.4439,7.4602,37900.0
2008-08-21 15:00:00,9.14,9.16,9.14,9.15,38800.0,7.4602,7.4765,7.4602,7.4684,38800.0
2008-08-21 15:05:00,9.15,9.15,9.13,9.14,15600.0,7.4684,7.4684,7.452,7.4602,15600.0
2008-08-21 15:10:00,9.14,9.15,9.13,9.15,47500.0,7.4602,7.4684,7.452,7.4684,47500.0
2008-08-21 15:15:00,9.15,9.15,9.12,9.13,42700.0,7.4684,7.4684,7.4439,7.452,42700.0
2008-08-21 15:20:00,9.13,9.14,9.11,9.13,82800.0,7.452,7.4602,7.4357,7.452,82800.0
2008-08-21 15:25:00,9.13,9.14,9.11,9.11,43700.0,7.452,7.4602,7.4357,7.4357,43700.0
2008-08-21 15:30:00,9.11,9.14,9.1,9.14,95600.0,7.4357,7.4602,7.4275,7.4602,95600.0
2008-08-21 15:35:00,9.13,9.14,9.13,9.13,124300.0,7.452,7.4602,7.452,7.452,124300.0
2008-08-21 15:40:00,9.14,9.15,9.11,9.13,48400.0,7.4602,7.4684,7.4357,7.452,48400.0
2008-08-21 15:45:00,9.13,9.15,9.13,9.14,268000.0,7.452,7.4684,7.452,7.4602,268000.0
2008-08-21 15:50:00,9.15,9.16,9.14,9.15,663400.0,7.4684,7.4765,7.4602,7.4684,663400.0
2008-08-21 15:55:00,9.15,9.15,9.12,9.12,133600.0,7.4684,7.4684,7.4439,7.4439,133600.0
2008-08-22 09:30:00,9.17,9.2,9.07,9.1,120300.0,7.4847,7.5092,7.4031,7.4275,120300.0
2008-08-22 09:35:00,9.1,9.1,9.06,9.07,137700.0,7.4275,7.4275,7.3949,7.4031,137700.0
2008-08-22 09:40:00,9.07,9.12,9.07,9.1,59700.0,7.4031,7.4439,7.4031,7.4275,59700.0
2008-08-22 09:45:00,9.11,9.13,9.1,9.11,85200.0,7.4357,7.452,7.4275,7.4357,85200.0
2008-08-22 09:50:00,9.12,9.12,9.08,9.1,73600.0,7.4439,7.4439,7.4112,7.4275,73600.0
2008-08-22 09:55:00,9.1,9.13,9.1,9.12,78700.0,7.4275,7.452,7.4275,7.4439,78700.0
2008-08-22 10:00:00,9.12,9.17,9.11,9.15,216100.0,7.4439,7.4847,7.4357,7.4684,216100.0
2008-08-22 10:05:00,9.16,9.18,9.15,9.17,209000.0,7.4765,7.4928,7.4684,7.4847,209000.0
2008-08-22 10:10:00,9.16,9.18,9.16,9.18,53000.0,7.4765,7.4928,7.4765,7.4928,53000.0
2008-08-22 10:15:00,9.17,9.21,9.17,9.21,95900.0,7.4847,7.5173,7.4847,7.5173,95900.0
2008-08-22 10:20:00,9.21,9.21,9.17,9.17,56100.0,7.5173,7.5173,7.4847,7.4847,56100.0
2008-08-22 10:25:00,9.17,9.18,9.15,9.15,86500.0,7.4847,7.4928,7.4684,7.4684,86500.0
2008-08-22 10:30:00,9.16,9.16,9.13,9.14,49700.0,7.4765,7.4765,7.452,7.4602,49700.0
2008-08-22 10:35:00,9.14,9.16,9.14,9.16,65300.0,7.4602,7.4765,7.4602,7.4765,65300.0
2008-08-22 10:40:00,9.15,9.19,9.15,9.18,97300.0,7.4684,7.501,7.4684,7.4928,97300.0
2008-08-22 10:45:00,9.18,9.21,9.15,9.16,99500.0,7.4928,7.5173,7.4684,7.4765,99500.0
2008-08-22 10:50:00,9.16,9.17,9.14,9.14,33200.0,7.4765,7.4847,7.4602,7.4602,33200.0
2008-08-22 10:55:00,9.15,9.15,9.13,9.13,14800.0,7.4684,7.4684,7.452,7.452,14800.0
2008-08-22 11:00:00,9.14,9.15,9.13,9.13,54600.0,7.4602,7.4684,7.452,7.452,54600.0
2008-08-22 11:05:00,9.13,9.14,9.13,9.13,19600.0,7.452,7.4602,7.452,7.452,19600.0
2008-08-22 11:10:00,9.13,9.14,9.12,9.13,73500.0,7.452,7.4602,7.4439,7.452,73500.0
2008-08-22 11:15:00,9.13,9.13,9.12,9.13,46300.0,7.452,7.452,7.4439,7.452,46300.0
2008-08-22 11:20:00,9.13,9.16,9.12,9.15,67800.0,7.452,7.4765,7.4439,7.4684,67800.0
2008-08-22 11:25:00,9.15,9.16,9.14,9.15,15000.0,7.4684,7.4765,7.4602,7.4684,15000.0
2008-08-22 11:30:00,9.15,9.15,9.13,9.13,23800.0,7.4684,7.4684,7.452,7.452,23800.0
2008-08-22 11:35:00,9.14,9.14,9.13,9.14,14600.0,7.4602,7.4602,7.452,7.4602,14600.0
2008-08-22 11:40:00,9.13,9.14,9.12,9.13,27100.0,7.452,7.4602,7.4439,7.452,27100.0
2008-08-22 11:45:00,9.12,9.13,9.12,9.13,10600.0,7.4439,7.452,7.4439,7.452,10600.0
2008-08-22 11:50:00,9.13,9.13,9.12,9.12,17600.0,7.452,7.452,7.4439,7.4439,17600.0
2008-08-22 11:55:00,9.12,9.13,9.12,9.13,21200.0,7.4439,7.452,7.4439,7.452,21200.0
2008-08-22 12:00:00,9.12,9.13,9.08,9.08,51300.0,7.4439,7.452,7.4112,7.4112,51300.0
2008-08-22 12:05:00,9.07,9.08,9.05,9.07,54700.0,7.4031,7.4112,7.3867,7.4031,54700.0
2008-08-22 12:10:00,9.06,9.07,9.05,9.06,41900.0,7.3949,7.4031,7.3867,7.3949,41900.0
2008-08-22 12:15:00,9.05,9.07,9.05,9.06,26800.0,7.3867,7.4031,7.3867,7.3949,26800.0
2008-08-22 12:20:00,9.07,9.07,9.06,9.07,17800.0,7.4031,7.4031,7.3949,7.4031,17800.0
2008-08-22 12:25:00,9.07,9.07,9.06,9.07,25100.0,7.4031,7.4031,7.3949,7.4031,25100.0
2008-08-22 12:30:00,9.07,9.07,9.06,9.07,19500.0,7.4031,7.4031,7.3949,7.4031,19500.0
2008-08-22 12:35:00,9.07,9.07,9.06,9.07,17100.0,7.4031,7.4031,7.3949,7.4031,17100.0
2008-08-22 12:40:00,9.06,9.07,9.06,9.07,10800.0,7.3949,7.4031,7.3949,7.4031,10800.0
2008-08-22 12:45:00,9.07,9.07,9.05,9.05,81800.0,7.4031,7.4031,7.3867,7.3867,81800.0
2008-08-22 12:50:00,9.06,9.07,9.05,9.07,45100.0,7.3949,7.4031,7.3867,7.4031,45100.0
2008-08-22 12:55:00,9.07,9.1,9.06,9.1,90000.0,7.4031,7.4275,7.3949,7.4275,90000.0
2008-08-22 13:00:00,9.1,9.12,9.09,9.12,95200.0,7.4275,7.4439,7.4194,7.4439,95200.0
2008-08-22 13:05:00,9.12,9.14,9.12,9.14,67000.0,7.4439,7.4602,7.4439,7.4602,67000.0
2008-08-22 13:10:00,9.14,9.16,9.13,9.15,197200.0,7.4602,7.4765,7.452,7.4684,197200.0
2008-08-22 13:15:00,9.16,9.18,9.15,9.17,62000.0,7.4765,7.4928,7.4684,7.4847,62000.0
2008-08-22 13:20:00,9.18,9.18,9.15,9.15,40500.0,7.4928,7.4928,7.4684,7.4684,40500.0
2008-08-22 13:25:00,9.15,9.16,9.14,9.15,34000.0,7.4684,7.4765,7.4602,7.4684,34000.0
2008-08-22 13:30:00,9.15,9.15,9.14,9.15,108000.0,7.4684,7.4684,7.4602,7.4684,108000.0
2008-08-22 13:35:00,9.15,9.15,9.14,9.14,42500.0,7.4684,7.4684,7.4602,7.4602,42500.0
2008-08-22 13:40:00,9.15,9.15,9.13,9.14,49800.0,7.4684,7.4684,7.452,7.4602,49800.0
2008-08-22 13:45:00,9.14,9.14,9.12,9.12,36900.0,7.4602,7.4602,7.4439,7.4439,36900.0
2008-08-22 13:50:00,9.12,9.15,9.12,9.13,40500.0,7.4439,7.4684,7.4439,7.452,40500.0
2008-08-22 13:55:00,9.13,9.14,9.13,9.14,30700.0,7.452,7.4602,7.452,7.4602,30700.0
2008-08-22 14:00:00,9.14,9.15,9.12,9.12,188500.0,7.4602,7.4684,7.4439,7.4439,188500.0
2008-08-22 14:05:00,9.13,9.14,9.12,9.12,67300.0,7.452,7.4602,7.4439,7.4439,67300.0
2008-08-22 14:10:00,9.11,9.12,9.11,9.11,17900.0,7.4357,7.4439,7.4357,7.4357,17900.0
2008-08-22 14:15:00,9.11,9.12,9.1,9.1,170400.0,7.4357,7.4439,7.4275,7.4275,170400.0
2008-08-22 14:20:00,9.1,9.12,9.1,9.12,138000.0,7.4275,7.4439,7.4275,7.4439,138000.0
2008-08-22 14:25:00,9.12,9.12,9.07,9.08,172200.0,7.4439,7.4439,7.4031,7.4112,172200.0
2008-08-22 14:30:00,9.08,9.1,9.07,9.1,66100.0,7.4112,7.4275,7.4031,7.4275,66100.0
2008-08-22 14:35:00,9.09,9.13,9.08,9.12,109400.0,7.4194,7.452,7.4112,7.4439,109400.0
2008-08-22 14:40:00,9.12,9.13,9.11,9.12,107500.0,7.4439,7.452,7.4357,7.4439,107500.0
2008-08-22 14:45:00,9.11,9.11,9.09,9.09,97000.0,7.4357,7.4357,7.4194,7.4194,97000.0
2008-08-22 14:50:00,9.09,9.11,9.09,9.11,34400.0,7.4194,7.4357,7.4194,7.4357,34400.0
2008-08-22 14:55:00,9.1,9.12,9.1,9.11,37100.0,7.4275,7.4439,7.4275,7.4357,37100.0
2008-08-22 15:00:00,9.11,9.12,9.1,9.1,67300.0,7.4357,7.4439,7.4275,7.4275,67300.0
2008-08-22 15:05:00,9.1,9.11,9.09,9.1,79200.0,7.4275,7.4357,7.4194,7.4275,79200.0
2008-08-22 15:10:00,9.1,9.11,9.09,9.1,70900.0,7.4275,7.4357,7.4194,7.4275,70900.0
2008-08-22 15:15:00,9.1,9.11,9.09,9.1,48200.0,7.4275,7.4357,7.4194,7.4275,48200.0
2008-08-22 15:20:00,9.1,9.1,9.09,9.09,61700.0,7.4275,7.4275,7.4194,7.4194,61700.0
2008-08-22 15:25:00,9.1,9.1,9.09,9.09,50400.0,7.4275,7.4275,7.4194,7.4194,50400.0
2008-08-22 15:30:00,9.1,9.11,9.09,9.1,100000.0,7.4275,7.4357,7.4194,7.4275,100000.0
2008-08-22 15:35:00,9.09,9.1,9.09,9.1,85400.0,7.4194,7.4275,7.4194,7.4275,85400.0
2008-08-22 15:40:00,9.1,9.1,9.09,9.09,67800.0,7.4275,7.4275,7.4194,7.4194,67800.0
2008-08-22 15:45:00,9.1,9.11,9.08,9.1,241400.0,7.4275,7.4357,7.4112,7.4275,241400.0
2008-08-22 15:50:00,9.09,9.11,9.09,9.1,187600.0,7.4194,7.4357,7.4194,7.4275,187600.0
2008-08-22 15:55:00,9.1,9.11,9.09,9.1,576700.0,7.4275,7.4357,7.4194,7.4275,576700.0
2008-08-25 09:30:00,9.11,9.18,9.08,9.18,79900.0,7.4357,7.4928,7.4112,7.4928,79900.0
2008-08-25 09:35:00,9.17,9.21,9.12,9.18,66000.0,7.4847,7.5173,7.4439,7.4928,66000.0
2008-08-25 09:40:00,9.18,9.26,9.18,9.22,81100.0,7.4928,7.5581,7.4928,7.5255,81100.0
2008-08-25 09:45:00,9.22,9.29,9.21,9.29,133700.0,7.5255,7.5826,7.5173,7.5826,133700.0
2008-08-25 09:50:00,9.29,9.31,9.24,9.25,106800.0,7.5826,7.599,7.5418,7.55,106800.0
2008-08-25 09:55:00,9.25,9.26,9.24,9.24,67100.0,7.55,7.5581,7.5418,7.5418,67100.0
2008-08-25 10:00:00,9.25,9.33,9.23,9.32,155000.0,7.55,7.6153,7.5337,7.6071,155000.0
2008-08-25 10:05:00,9.32,9.4,9.31,9.35,152900.0,7.6071,7.6724,7.599,7.6316,152900.0
2008-08-25 10:10:00,9.34,9.36,9.33,9.35,130400.0,7.6234,7.6398,7.6153,7.6316,130400.0
2008-08-25 10:15:00,9.35,9.35,9.3,9.32,276100.0,7.6316,7.6316,7.5908,7.6071,276100.0
2008-08-25 10:20:00,9.32,9.34,9.31,9.33,129200.0,7.6071,7.6234,7.599,7.6153,129200.0
2008-08-25 10:25:00,9.33,9.34,9.3,9.3,47400.0,7.6153,7.6234,7.5908,7.5908,47400.0
2008-08-25 10:30:00,9.31,9.31,9.26,9.27,49600.0,7.599,7.599,7.5581,7.5663,49600.0
2008-08-25 10:35:00,9.27,9.29,9.27,9.28,44400.0,7.5663,7.5826,7.5663,7.5745,44400.0
2008-08-25 10:40:00,9.27,9.3,9.27,9.29,18800.0,7.5663,7.5908,7.5663,7.5826,18800.0
2008-08-25 10:45:00,9.3,9.3,9.27,9.27,32800.0,7.5908,7.5908,7.5663,7.5663,32800.0
2008-08-25 10:50:00,9.27,9.27,9.21,9.22,76900.0,7.5663,7.5663,7.5173,7.5255,76900.0
2008-08-25 10:55:00,9.22,9.22,9.18,9.19,47400.0,7.5255,7.5255,7.4928,7.501,47400.0
2008-08-25 11:00:00,9.19,9.2,9.18,9.19,20800.0,7.501,7.5092,7.4928,7.501,20800.0
2008-08-25 11:05:00,9.19,9.21,9.19,9.21,19400.0,7.501,7.5173,7.501,7.5173,19400.0
2008-08-25 11:10:00,9.2,9.22,9.18,9.18,47300.0,7.5092,7.5255,7.4928,7.4928,47300.0
2008-08-25 11:15:00,9.18,9.19,9.18,9.19,9600.0,7.4928,7.501,7.4928,7.501,9600.0
2008-08-25 11:20:00,9.19,9.2,9.19,9.2,9000.0,7.501,7.5092,7.501,7.5092,9000.0
2008-08-25 11:25:00,9.2,9.23,9.2,9.23,54300.0,7.5092,7.5337,7.5092,7.5337,54300.0
2008-08-25 11:30:00,9.23,9.23,9.21,9.22,12300.0,7.5337,7.5337,7.5173,7.5255,12300.0
2008-08-25 11:35:00,9.21,9.23,9.21,9.22,31600.0,7.5173,7.5337,7.5173,7.5255,31600.0
2008-08-25 11:40:00,9.22,9.22,9.21,9.22,25900.0,7.5255,7.5255,7.5173,7.5255,25900.0
2008-08-25 11:45:00,9.22,9.22,9.21,9.22,18700.0,7.5255,7.5255,7.5173,7.5255,18700.0
2008-08-25 11:50:00,9.22,9.23,9.21,9.22,37600.0,7.5255,7.5337,7.5173,7.5255,37600.0
2008-08-25 11:55:00,9.22,9.22,9.16,9.16,44500.0,7.5255,7.5255,7.4765,7.4765,44500.0
2008-08-25 12:00:00,9.16,9.18,9.15,9.18,10200.0,7.4765,7.4928,7.4684,7.4928,10200.0
2008-08-25 12:05:00,9.19,9.22,9.17,9.22,34400.0,7.501,7.5255,7.4847,7.5255,34400.0
2008-08-25 12:10:00,9.21,9.22,9.21,9.22,3700.0,7.5173,7.5255,7.5173,7.5255,3700.0
2008-08-25 12:15:00,9.22,9.22,9.21,9.22,37300.0,7.5255,7.5255,7.5173,7.5255,37300.0
2008-08-25 12:20:00,9.22,9.22,9.21,9.21,7400.0,7.5255,7.5255,7.5173,7.5173,7400.0
2008-08-25 12:25:00,9.21,9.22,9.2,9.21,35600.0,7.5173,7.5255,7.5092,7.5173,35600.0
2008-08-25 12:30:00,9.2,9.21,9.2,9.2,9800.0,7.5092,7.5173,7.5092,7.5092,9800.0
2008-08-25 12:35:00,9.21,9.25,9.2,9.24,45800.0,7.5173,7.55,7.5092,7.5418,45800.0
2008-08-25 12:40:00,9.24,9.25,9.23,9.23,61300.0,7.5418,7.55,7.5337,7.5337,61300.0
2008-08-25 12:45:00,9.23,9.26,9.22,9.25,143100.0,7.5337,7.5581,7.5255,7.55,143100.0
2008-08-25 12:50:00,9.25,9.26,9.25,9.26,46900.0,7.55,7.5581,7.55,7.5581,46900.0
2008-08-25 12:55:00,9.25,9.29,9.25,9.29,42900.0,7.55,7.5826,7.55,7.5826,42900.0
2008-08-25 13:00:00,9.29,9.3,9.27,9.27,175800.0,7.5826,7.5908,7.5663,7.5663,175800.0
2008-08-25 13:05:00,9.27,9.28,9.27,9.27,24400.0,7.5663,7.5745,7.5663,7.5663,24400.0
2008-08-25 13:10:00,9.27,9.27,9.26,9.27,10900.0,7.5663,7.5663,7.5581,7.5663,10900.0
2008-08-25 13:15:00,9.26,9.28,9.26,9.28,26900.0,7.5581,7.5745,7.5581,7.5745,26900.0
2008-08-25 13:20:00,9.28,9.3,9.27,9.3,31200.0,7.5745,7.5908,7.5663,7.5908,31200.0
2008-08-25 13:25:00,9.3,9.3,9.29,9.29,27600.0,7.5908,7.5908,7.5826,7.5826,27600.0
2008-08-25 13:30:00,9.3,9.3,9.28,9.29,40000.0,7.5908,7.5908,7.5745,7.5826,40000.0
2008-08-25 13:35:00,9.3,9.3,9.29,9.29,15800.0,7.5908,7.5908,7.5826,7.5826,15800.0
2008-08-25 13:40:00,9.3,9.3,9.28,9.28,36100.0,7.5908,7.5908,7.5745,7.5745,36100.0
2008-08-25 13:45:00,9.28,9.3,9.28,9.3,16300.0,7.5745,7.5908,7.5745,7.5908,16300.0
2008-08-25 13:50:00,9.3,9.3,9.29,9.3,38000.0,7.5908,7.5908,7.5826,7.5908,38000.0
2008-08-25 13:55:00,9.3,9.3,9.28,9.28,67000.0,7.5908,7.5908,7.5745,7.5745,67000.0
2008-08-25 14:00:00,9.28,9.3,9.27,9.3,28300.0,7.5745,7.5908,7.5663,7.5908,28300.0
2008-08-25 14:05:00,9.3,9.3,9.29,9.29,31200.0,7.5908,7.5908,7.5826,7.5826,31200.0
2008-08-25 14:10:00,9.29,9.3,9.28,9.28,41000.0,7.5826,7.5908,7.5745,7.5745,41000.0
2008-08-25 14:15:00,9.28,9.28,9.27,9.28,27700.0,7.5745,7.5745,7.5663,7.5745,27700.0
2008-08-25 14:20:00,9.28,9.28,9.26,9.27,103200.0,7.5745,7.5745,7.5581,7.5663,103200.0
2008-08-25 14:25:00,9.27,9.28,9.26,9.28,78000.0,7.5663,7.5745,7.5581,7.5745,78000.0
2008-08-25 14:30:00,9.27,9.29,9.27,9.28,10900.0,7.5663,7.5826,7.5663,7.5745,10900.0
2008-08-25 14:35:00,9.28,9.29,9.27,9.29,94900.0,7.5745,7.5826,7.5663,7.5826,94900.0
2008-08-25 14:40:00,9.28,9.29,9.28,9.29,101600.0,7.5745,7.5826,7.5745,7.5826,101600.0
2008-08-25 14:45:00,9.29,9.3,9.28,9.28,79500.0,7.5826,7.5908,7.5745,7.5745,79500.0
2008-08-25 14:50:00,9.28,9.3,9.28,9.29,43000.0,7.5745,7.5908,7.5745,7.5826,43000.0
2008-08-25 14:55:00,9.29,9.3,9.27,9.29,31800.0,7.5826,7.5908,7.5663,7.5826,31800.0
2008-08-25 15:00:00,9.28,9.29,9.28,9.28,44000.0,7.5745,7.5826,7.5745,7.5745,44000.0
2008-08-25 15:05:00,9.28,9.28,9.26,9.27,90100.0,7.5745,7.5745,7.5581,7.5663,90100.0
2008-08-25 15:10:00,9.27,9.28,9.27,9.27,46400.0,7.5663,7.5745,7.5663,7.5663,46400.0
2008-08-25 15:15:00,9.28,9.28,9.24,9.25,56200.0,7.5745,7.5745,7.5418,7.55,56200.0
2008-08-25 15:20:00,9.26,9.26,9.24,9.25,38900.0,7.5581,7.5581,7.5418,7.55,38900.0
2008-08-25 15:25:00,9.25,9.25,9.24,9.25,16500.0,7.55,7.55,7.5418,7.55,16500.0
2008-08-25 15:30:00,9.24,9.25,9.22,9.22,107100.0,7.5418,7.55,7.5255,7.5255,107100.0
2008-08-25 15:35:00,9.23,9.25,9.22,9.23,50300.0,7.5337,7.55,7.5255,7.5337,50300.0
2008-08-25 15:40:00,9.22,9.25,9.21,9.25,120800.0,7.5255,7.55,7.5173,7.55,120800.0
2008-08-25 15:45:00,9.25,9.27,9.23,9.24,185300.0,7.55,7.5663,7.5337,7.5418,185300.0
2008-08-25 15:50:00,9.24,9.25,9.22,9.25,151600.0,7.5418,7.55,7.5255,7.55,151600.0
2008-08-25 15:55:00,9.25,9.25,9.22,9.22,172600.0,7.55,7.55,7.5255,7.5255,172600.0
2008-08-26 09:30:00,9.33,9.39,9.31,9.39,207400.0,7.6153,7.6642,7.599,7.6642,207400.0
2008-08-26 09:35:00,9.39,9.43,9.37,9.43,197100.0,7.6642,7.6969,7.6479,7.6969,197100.0
2008-08-26 09:40:00,9.43,9.61,9.43,9.61,273000.0,7.6969,7.8438,7.6969,7.8438,273000.0
2008-08-26 09:45:00,9.61,9.61,9.48,9.53,215800.0,7.8438,7.8438,7.7377,7.7785,215800.0
2008-08-26 09:50:00,9.53,9.62,9.49,9.59,247800.0,7.7785,7.852,7.7459,7.8275,247800.0
2008-08-26 09:55:00,9.59,9.62,9.55,9.55,205600.0,7.8275,7.852,7.7948,7.7948,205600.0
2008-08-26 10:00:00,9.56,9.58,9.46,9.47,272900.0,7.803,7.8193,7.7214,7.7295,272900.0
2008-08-26 10:05:00,9.46,9.53,9.45,9.53,142000.0,7.7214,7.7785,7.7132,7.7785,142000.0
2008-08-26 10:10:00,9.53,9.61,9.53,9.58,146300.0,7.7785,7.8438,7.7785,7.8193,146300.0
2008-08-26 10:15:00,9.59,9.61,9.49,9.5,148700.0,7.8275,7.8438,7.7459,7.754,148700.0
2008-08-26 10:20:00,9.49,9.56,9.49,9.55,39900.0,7.7459,7.803,7.7459,7.7948,39900.0
2008-08-26 10:25:00,9.54,9.56,9.52,9.56,71800.0,7.7867,7.803,7.7704,7.803,71800.0
2008-08-26 10:30:00,9.56,9.59,9.55,9.58,91700.0,7.803,7.8275,7.7948,7.8193,91700.0
2008-08-26 10:35:00,9.58,9.6,9.58,9.59,80800.0,7.8193,7.8357,7.8193,7.8275,80800.0
2008-08-26 10:40:00,9.6,9.6,9.56,9.57,60000.0,7.8357,7.8357,7.803,7.8112,60000.0
2008-08-26 10:45:00,9.58,9.59,9.55,9.56,142200.0,7.8193,7.8275,7.7948,7.803,142200.0
2008-08-26 10:50:00,9.55,9.56,9.53,9.55,101000.0,7.7948,7.803,7.7785,7.7948,101000.0
2008-08-26 10:55:00,9.55,9.56,9.53,9.55,48400.0,7.7948,7.803,7.7785,7.7948,48400.0
2008-08-26 11:00:00,9.55,9.58,9.54,9.55,64100.0,7.7948,7.8193,7.7867,7.7948,64100.0
2008-08-26 11:05:00,9.54,9.54,9.49,9.5,17000.0,7.7867,7.7867,7.7459,7.754,17000.0
2008-08-26 11:10:00,9.49,9.51,9.48,9.5,29300.0,7.7459,7.7622,7.7377,7.754,29300.0
2008-08-26 11:15:00,9.51,9.51,9.47,9.48,17400.0,7.7622,7.7622,7.7295,7.7377,17400.0
2008-08-26 11:20:00,9.47,9.48,9.43,9.44,45000.0,7.7295,7.7377,7.6969,7.7051,45000.0
2008-08-26 11:25:00,9.44,9.52,9.44,9.51,80800.0,7.7051,7.7704,7.7051,7.7622,80800.0
2008-08-26 11:30:00,9.52,9.52,9.48,9.48,54200.0,7.7704,7.7704,7.7377,7.7377,54200.0
2008-08-26 11:35:00,9.48,9.49,9.46,9.48,66700.0,7.7377,7.7459,7.7214,7.7377,66700.0
2008-08-26 11:40:00,9.48,9.48,9.47,9.48,16300.0,7.7377,7.7377,7.7295,7.7377,16300.0
2008-08-26 11:45:00,9.48,9.49,9.48,9.49,28500.0,7.7377,7.7459,7.7377,7.7459,28500.0
2008-08-26 11:50:00,9.49,9.49,9.47,9.49,19900.0,7.7459,7.7459,7.7295,7.7459,19900.0
2008-08-26 11:55:00,9.49,9.54,9.48,9.54,45800.0,7.7459,7.7867,7.7377,7.7867,45800.0
2008-08-26 12:00:00,9.54,9.55,9.52,9.52,28500.0,7.7867,7.7948,7.7704,7.7704,28500.0
2008-08-26 12:05:00,9.52,9.54,9.52,9.52,16300.0,7.7704,7.7867,7.7704,7.7704,16300.0
2008-08-26 12:10:00,9.52,9.53,9.5,9.5,23100.0,7.7704,7.7785,7.754,7.754,23100.0
2008-08-26 12:15:00,9.51,9.51,9.5,9.51,24300.0,7.7622,7.7622,7.754,7.7622,24300.0
2008-08-26 12:20:00,9.51,9.53,9.5,9.5,59000.0,7.7622,7.7785,7.754,7.754,59000.0
2008-08-26 12:25:00,9.5,9.5,9.46,9.46,29100.0,7.754,7.754,7.7214,7.7214,29100.0
2008-08-26 12:30:00,9.47,9.47,9.45,9.47,68900.0,7.7295,7.7295,7.7132,7.7295,68900.0
2008-08-26 12:35:00,9.47,9.48,9.46,9.46,51700.0,7.7295,7.7377,7.7214,7.7214,51700.0
2008-08-26 12:40:00,9.46,9.49,9.45,9.49,68300.0,7.7214,7.7459,7.7132,7.7459,68300.0
2008-08-26 12:45:00,9.48,9.5,9.48,9.5,15800.0,7.7377,7.754,7.7377,7.754,15800.0
2008-08-26 12:50:00,9.5,9.5,9.48,9.49,15100.0,7.754,7.754,7.7377,7.7459,15100.0
2008-08-26 12:55:00,9.5,9.5,9.48,9.5,32300.0,7.754,7.754,7.7377,7.754,32300.0
2008-08-26 13:00:00,9.5,9.5,9.49,9.49,14000.0,7.754,7.754,7.7459,7.7459,14000.0
2008-08-26 13:05:00,9.5,9.5,9.49,9.49,5500.0,7.754,7.754,7.7459,7.7459,5500.0
2008-08-26 13:10:00,9.5,9.51,9.49,9.5,75600.0,7.754,7.7622,7.7459,7.754,75600.0
2008-08-26 13:15:00,9.51,9.51,9.49,9.49,11300.0,7.7622,7.7622,7.7459,7.7459,11300.0
2008-08-26 13:20:00,9.5,9.52,9.49,9.5,40600.0,7.754,7.7704,7.7459,7.754,40600.0
2008-08-26 13:25:00,9.51,9.51,9.5,9.5,57000.0,7.7622,7.7622,7.754,7.754,57000.0
2008-08-26 13:30:00,9.5,9.5,9.47,9.48,36700.0,7.754,7.754,7.7295,7.7377,36700.0
2008-08-26 13:35:00,9.48,9.48,9.47,9.48,3400.0,7.7377,7.7377,7.7295,7.7377,3400.0
2008-08-26 13:40:00,9.48,9.48,9.47,9.48,4200.0,7.7377,7.7377,7.7295,7.7377,4200.0
2008-08-26 13:45:00,9.48,9.48,9.46,9.47,38600.0,7.7377,7.7377,7.7214,7.7295,38600.0
2008-08-26 13:50:00,9.47,9.5,9.47,9.5,26000.0,7.7295,7.754,7.7295,7.754,26000.0
2008-08-26 13:55:00,9.5,9.5,9.48,9.49,12500.0,7.754,7.754,7.7377,7.7459,12500.0
2008-08-26 14:00:00,9.49,9.49,9.47,9.48,74800.0,7.7459,7.7459,7.7295,7.7377,74800.0
2008-08-26 14:05:00,9.48,9.5,9.47,9.49,43100.0,7.7377,7.754,7.7295,7.7459,43100.0
2008-08-26 14:10:00,9.49,9.51,9.48,9.5,97300.0,7.7459,7.7622,7.7377,7.754,97300.0
2008-08-26 14:15:00,9.5,9.51,9.47,9.47,36300.0,7.754,7.7622,7.7295,7.7295,36300.0
2008-08-26 14:20:00,9.47,9.48,9.46,9.46,12200.0,7.7295,7.7377,7.7214,7.7214,12200.0
2008-08-26 14:25:00,9.45,9.46,9.43,9.43,238100.0,7.7132,7.7214,7.6969,7.6969,238100.0
2008-08-26 14:30:00,9.43,9.44,9.43,9.44,45800.0,7.6969,7.7051,7.6969,7.7051,45800.0
2008-08-26 14:35:00,9.44,9.44,9.43,9.44,11800.0,7.7051,7.7051,7.6969,7.7051,11800.0
2008-08-26 14:40:00,9.44,9.46,9.42,9.42,50700.0,7.7051,7.7214,7.6887,7.6887,50700.0
2008-08-26 14:45:00,9.42,9.46,9.42,9.46,40700.0,7.6887,7.7214,7.6887,7.7214,40700.0
2008-08-26 14:50:00,9.46,9.5,9.45,9.48,60600.0,7.7214,7.754,7.7132,7.7377,60600.0
2008-08-26 14:55:00,9.48,9.5,9.46,9.5,57200.0,7.7377,7.754,7.7214,7.754,57200.0
2008-08-26 15:00:00,9.49,9.49,9.47,9.48,29800.0,7.7459,7.7459,7.7295,7.7377,29800.0
2008-08-26 15:05:00,9.47,9.51,9.47,9.48,100900.0,7.7295,7.7622,7.7295,7.7377,100900.0
2008-08-26 15:10:00,9.47,9.49,9.46,9.49,69500.0,7.7295,7.7459,7.7214,7.7459,69500.0
2008-08-26 15:15:00,9.49,9.53,9.48,9.52,97800.0,7.7459,7.7785,7.7377,7.7704,97800.0
2008-08-26 15:20:00,9.52,9.53,9.5,9.5,32700.0,7.7704,7.7785,7.754,7.754,32700.0
2008-08-26 15:25:00,9.5,9.51,9.5,9.5,35000.0,7.754,7.7622,7.754,7.754,35000.0
2008-08-26 15:30:00,9.5,9.51,9.5,9.5,32000.0,7.754,7.7622,7.754,7.754,32000.0
2008-08-26 15:35:00,9.51,9.51,9.5,9.51,79300.0,7.7622,7.7622,7.754,7.7622,79300.0
2008-08-26 15:40:00,9.51,9.51,9.5,9.5,93700.0,7.7622,7.7622,7.754,7.754,93700.0
2008-08-26 15:45:00,9.51,9.51,9.5,9.51,278500.0,7.7622,7.7622,7.754,7.7622,278500.0
2008-08-26 15:50:00,9.51,9.58,9.51,9.55,343600.0,7.7622,7.8193,7.7622,7.7948,343600.0
2008-08-26 15:55:00,9.56,9.6,9.53,9.56,468100.0,7.803,7.8357,7.7785,7.803,468100.0
2008-08-27 09:30:00,9.49,9.6,9.49,9.59,28400.0,7.7459,7.8357,7.7459,7.8275,28400.0
2008-08-27 09:35:00,9.59,9.73,9.59,9.73,122800.0,7.8275,7.9418,7.8275,7.9418,122800.0
2008-08-27 09:40:00,9.73,9.73,9.64,9.65,57300.0,7.9418,7.9418,7.8683,7.8765,57300.0
2008-08-27 09:45:00,9.64,9.67,9.63,9.64,76900.0,7.8683,7.8928,7.8601,7.8683,76900.0
2008-08-27 09:50:00,9.64,9.65,9.59,9.59,63500.0,7.8683,7.8765,7.8275,7.8275,63500.0
2008-08-27 09:55:00,9.58,9.61,9.55,9.61,61300.0,7.8193,7.8438,7.7948,7.8438,61300.0
2008-08-27 10:00:00,9.61,9.65,9.61,9.64,99600.0,7.8438,7.8765,7.8438,7.8683,99600.0
2008-08-27 10:05:00,9.63,9.64,9.61,9.64,36700.0,7.8601,7.8683,7.8438,7.8683,36700.0
2008-08-27 10:10:00,9.64,9.65,9.63,9.65,66400.0,7.8683,7.8765,7.8601,7.8765,66400.0
2008-08-27 10:15:00,9.65,9.66,9.65,9.66,415300.0,7.8765,7.8846,7.8765,7.8846,415300.0
2008-08-27 10:20:00,9.65,9.7,9.65,9.7,212900.0,7.8765,7.9173,7.8765,7.9173,212900.0
2008-08-27 10:25:00,9.7,9.75,9.68,9.74,127500.0,7.9173,7.9581,7.9009,7.9499,127500.0
2008-08-27 10:30:00,9.75,9.76,9.75,9.75,105100.0,7.9581,7.9662,7.9581,7.9581,105100.0
2008-08-27 10:35:00,9.75,9.76,9.74,9.75,120800.0,7.9581,7.9662,7.9499,7.9581,120800.0
2008-08-27 10:40:00,9.76,9.76,9.74,9.74,55000.0,7.9662,7.9662,7.9499,7.9499,55000.0
2008-08-27 10:45:00,9.75,9.78,9.74,9.77,481500.0,7.9581,7.9826,7.9499,7.9744,481500.0
2008-08-27 10:50:00,9.77,9.79,9.76,9.77,206900.0,7.9744,7.9907,7.9662,7.9744,206900.0
2008-08-27 10:55:00,9.78,9.78,9.75,9.77,254800.0,7.9826,7.9826,7.9581,7.9744,254800.0
2008-08-27 11:00:00,9.77,9.79,9.76,9.77,117700.0,7.9744,7.9907,7.9662,7.9744,117700.0
2008-08-27 11:05:00,9.78,9.81,9.77,9.79,212100.0,7.9826,8.0071,7.9744,7.9907,212100.0
2008-08-27 11:10:00,9.79,9.81,9.79,9.8,70200.0,7.9907,8.0071,7.9907,7.9989,70200.0
2008-08-27 11:15:00,9.8,9.81,9.79,9.8,25500.0,7.9989,8.0071,7.9907,7.9989,25500.0
2008-08-27 11:20:00,9.8,9.81,9.79,9.79,43700.0,7.9989,8.0071,7.9907,7.9907,43700.0
2008-08-27 11:25:00,9.79,9.8,9.76,9.77,36700.0,7.9907,7.9989,7.9662,7.9744,36700.0
2008-08-27 11:30:00,9.76,9.76,9.74,9.75,18200.0,7.9662,7.9662,7.9499,7.9581,18200.0
2008-08-27 11:35:00,9.75,9.75,9.74,9.75,10600.0,7.9581,7.9581,7.9499,7.9581,10600.0
2008-08-27 11:40:00,9.75,9.75,9.73,9.74,41700.0,7.9581,7.9581,7.9418,7.9499,41700.0
2008-08-27 11:45:00,9.73,9.75,9.73,9.74,80800.0,7.9418,7.9581,7.9418,7.9499,80800.0
2008-08-27 11:50:00,9.74,9.75,9.74,9.75,25800.0,7.9499,7.9581,7.9499,7.9581,25800.0
2008-08-27 11:55:00,9.75,9.75,9.73,9.74,34900.0,7.9581,7.9581,7.9418,7.9499,34900.0
2008-08-27 12:00:00,9.74,9.76,9.73,9.76,57600.0,7.9499,7.9662,7.9418,7.9662,57600.0
2008-08-27 12:05:00,9.76,9.8,9.76,9.8,64800.0,7.9662,7.9989,7.9662,7.9989,64800.0
2008-08-27 12:10:00,9.8,9.81,9.8,9.81,63000.0,7.9989,8.0071,7.9989,8.0071,63000.0
2008-08-27 12:15:00,9.81,9.85,9.81,9.85,81900.0,8.0071,8.0397,8.0071,8.0397,81900.0
2008-08-27 12:20:00,9.85,9.86,9.84,9.85,41400.0,8.0397,8.0479,8.0315,8.0397,41400.0
2008-08-27 12:25:00,9.86,9.87,9.85,9.87,29700.0,8.0479,8.056,8.0397,8.056,29700.0
2008-08-27 12:30:00,9.87,9.89,9.86,9.88,57200.0,8.056,8.0724,8.0479,8.0642,57200.0
2008-08-27 12:35:00,9.88,9.89,9.88,9.89,28100.0,8.0642,8.0724,8.0642,8.0724,28100.0
2008-08-27 12:40:00,9.89,9.89,9.88,9.89,22100.0,8.0724,8.0724,8.0642,8.0724,22100.0
2008-08-27 12:45:00,9.89,9.9,9.88,9.9,87600.0,8.0724,8.0805,8.0642,8.0805,87600.0
2008-08-27 12:50:00,9.9,9.9,9.88,9.88,106600.0,8.0805,8.0805,8.0642,8.0642,106600.0
2008-08-27 12:55:00,9.88,9.89,9.86,9.86,14100.0,8.0642,8.0724,8.0479,8.0479,14100.0
2008-08-27 13:00:00,9.86,9.87,9.86,9.87,11700.0,8.0479,8.056,8.0479,8.056,11700.0
2008-08-27 13:05:00,9.87,9.87,9.86,9.87,15100.0,8.056,8.056,8.0479,8.056,15100.0
2008-08-27 13:10:00,9.87,9.87,9.86,9.87,35800.0,8.056,8.056,8.0479,8.056,35800.0
2008-08-27 13:15:00,9.87,9.87,9.86,9.86,25500.0,8.056,8.056,8.0479,8.0479,25500.0
2008-08-27 13:20:00,9.87,9.87,9.85,9.85,111700.0,8.056,8.056,8.0397,8.0397,111700.0
2008-08-27 13:25:00,9.86,9.89,9.85,9.89,68000.0,8.0479,8.0724,8.0397,8.0724,68000.0
2008-08-27 13:30:00,9.89,9.9,9.87,9.87,63400.0,8.0724,8.0805,8.056,8.056,63400.0
2008-08-27 13:35:00,9.87,9.88,9.86,9.86,56000.0,8.056,8.0642,8.0479,8.0479,56000.0
2008-08-27 13:40:00,9.86,9.88,9.86,9.86,70500.0,8.0479,8.0642,8.0479,8.0479,70500.0
2008-08-27 13:45:00,9.86,9.87,9.85,9.86,60300.0,8.0479,8.056,8.0397,8.0479,60300.0
2008-08-27 13:50:00,9.86,9.87,9.85,9.87,46700.0,8.0479,8.056,8.0397,8.056,46700.0
2008-08-27 13:55:00,9.87,9.89,9.86,9.89,63900.0,8.056,8.0724,8.0479,8.0724,63900.0
2008-08-27 14:00:00,9.89,9.91,9.89,9.91,41000.0,8.0724,8.0887,8.0724,8.0887,41000.0
2008-08-27 14:05:00,9.91,9.91,9.9,9.91,77900.0,8.0887,8.0887,8.0805,8.0887,77900.0
2008-08-27 14:10:00,9.91,9.91,9.89,9.9,78300.0,8.0887,8.0887,8.0724,8.0805,78300.0
2008-08-27 14:15:00,9.9,9.91,9.9,9.91,48300.0,8.0805,8.0887,8.0805,8.0887,48300.0
2008-08-27 14:20:00,9.91,9.94,9.9,9.94,53000.0,8.0887,8.1132,8.0805,8.1132,53000.0
2008-08-27 14:25:00,9.94,9.95,9.93,9.95,87700.0,8.1132,8.1213,8.105,8.1213,87700.0
2008-08-27 14:30:00,9.95,9.96,9.95,9.96,26400.0,8.1213,8.1295,8.1213,8.1295,26400.0
2008-08-27 14:35:00,9.96,9.96,9.95,9.96,13800.0,8.1295,8.1295,8.1213,8.1295,13800.0
2008-08-27 14:40:00,9.95,9.98,9.95,9.98,66400.0,8.1213,8.1458,8.1213,8.1458,66400.0
2008-08-27 14:45:00,9.98,9.98,9.97,9.97,18300.0,8.1458,8.1458,8.1377,8.1377,18300.0
2008-08-27 14:50:00,9.98,9.98,9.97,9.98,49800.0,8.1458,8.1458,8.1377,8.1458,49800.0
2008-08-27 14:55:00,9.97,9.98,9.91,9.91,56200.0,8.1377,8.1458,8.0887,8.0887,56200.0
2008-08-27 15:00:00,9.92,9.92,9.91,9.91,30800.0,8.0968,8.0968,8.0887,8.0887,30800.0
2008-08-27 15:05:00,9.91,9.92,9.9,9.91,21400.0,8.0887,8.0968,8.0805,8.0887,21400.0
2008-08-27 15:10:00,9.91,9.91,9.86,9.87,82500.0,8.0887,8.0887,8.0479,8.056,82500.0
2008-08-27 15:15:00,9.86,9.86,9.82,9.86,143800.0,8.0479,8.0479,8.0152,8.0479,143800.0
2008-08-27 15:20:00,9.86,9.89,9.85,9.88,68300.0,8.0479,8.0724,8.0397,8.0642,68300.0
2008-08-27 15:25:00,9.88,9.89,9.87,9.88,60500.0,8.0642,8.0724,8.056,8.0642,60500.0
2008-08-27 15:30:00,9.88,9.89,9.86,9.88,106200.0,8.0642,8.0724,8.0479,8.0642,106200.0
2008-08-27 15:35:00,9.88,9.88,9.85,9.87,137900.0,8.0642,8.0642,8.0397,8.056,137900.0
2008-08-27 15:40:00,9.86,9.9,9.86,9.9,141500.0,8.0479,8.0805,8.0479,8.0805,141500.0
2008-08-27 15:45:00,9.9,9.9,9.84,9.84,109000.0,8.0805,8.0805,8.0315,8.0315,109000.0
2008-08-27 15:50:00,9.84,9.86,9.84,9.85,152000.0,8.0315,8.0479,8.0315,8.0397,152000.0
2008-08-27 15:55:00,9.85,9.88,9.85,9.85,156700.0,8.0397,8.0642,8.0397,8.0397,156700.0
2008-08-28 09:30:00,9.93,9.98,9.9,9.98,41900.0,8.105,8.1458,8.0805,8.1458,41900.0
2008-08-28 09:35:00,9.97,9.98,9.92,9.92,33900.0,8.1377,8.1458,8.0968,8.0968,33900.0
2008-08-28 09:40:00,9.92,9.93,9.89,9.89,43500.0,8.0968,8.105,8.0724,8.0724,43500.0
2008-08-28 09:45:00,9.89,9.89,9.86,9.87,49300.0,8.0724,8.0724,8.0479,8.056,49300.0
2008-08-28 09:50:00,9.87,9.87,9.82,9.83,55600.0,8.056,8.056,8.0152,8.0234,55600.0
2008-08-28 09:55:00,9.83,9.87,9.83,9.87,37600.0,8.0234,8.056,8.0234,8.056,37600.0
2008-08-28 10:00:00,9.86,9.89,9.86,9.86,52800.0,8.0479,8.0724,8.0479,8.0479,52800.0
2008-08-28 10:05:00,9.86,9.89,9.85,9.87,49700.0,8.0479,8.0724,8.0397,8.056,49700.0
2008-08-28 10:10:00,9.88,9.88,9.86,9.88,19600.0,8.0642,8.0642,8.0479,8.0642,19600.0
2008-08-28 10:15:00,9.88,9.9,9.88,9.89,36300.0,8.0642,8.0805,8.0642,8.0724,36300.0
2008-08-28 10:20:00,9.89,9.9,9.88,9.88,26900.0,8.0724,8.0805,8.0642,8.0642,26900.0
2008-08-28 10:25:00,9.88,9.89,9.88,9.89,25600.0,8.0642,8.0724,8.0642,8.0724,25600.0
2008-08-28 10:30:00,9.88,9.9,9.88,9.9,61000.0,8.0642,8.0805,8.0642,8.0805,61000.0
2008-08-28 10:35:00,9.9,9.94,9.89,9.91,70900.0,8.0805,8.1132,8.0724,8.0887,70900.0
2008-08-28 10:40:00,9.92,9.97,9.91,9.97,70800.0,8.0968,8.1377,8.0887,8.1377,70800.0
2008-08-28 10:45:00,9.97,9.98,9.9,9.9,117200.0,8.1377,8.1458,8.0805,8.0805,117200.0
2008-08-28 10:50:00,9.9,9.92,9.89,9.9,188700.0,8.0805,8.0968,8.0724,8.0805,188700.0
2008-08-28 10:55:00,9.9,9.9,9.88,9.89,68200.0,8.0805,8.0805,8.0642,8.0724,68200.0
2008-08-28 11:00:00,9.89,9.9,9.89,9.9,33000.0,8.0724,8.0805,8.0724,8.0805,33000.0
2008-08-28 11:05:00,9.9,9.9,9.89,9.89,52600.0,8.0805,8.0805,8.0724,8.0724,52600.0
2008-08-28 11:10:00,9.89,9.9,9.89,9.9,24100.0,8.0724,8.0805,8.0724,8.0805,24100.0
2008-08-28 11:15:00,9.89,9.94,9.89,9.93,118800.0,8.0724,8.1132,8.0724,8.105,118800.0
2008-08-28 11:20:00,9.94,9.94,9.9,9.9,72100.0,8.1132,8.1132,8.0805,8.0805,72100.0
2008-08-28 11:25:00,9.9,9.93,9.9,9.92,19500.0,8.0805,8.105,8.0805,8.0968,19500.0
2008-08-28 11:30:00,9.93,9.96,9.92,9.94,52800.0,8.105,8.1295,8.0968,8.1132,52800.0
2008-08-28 11:35:00,9.94,9.95,9.9,9.9,115400.0,8.1132,8.1213,8.0805,8.0805,115400.0
2008-08-28 11:40:00,9.9,9.91,9.9,9.91,46800.0,8.0805,8.0887,8.0805,8.0887,46800.0
2008-08-28 11:45:00,9.92,9.93,9.91,9.93,26300.0,8.0968,8.105,8.0887,8.105,26300.0
2008-08-28 11:50:00,9.94,9.95,9.92,9.95,24400.0,8.1132,8.1213,8.0968,8.1213,24400.0
2008-08-28 11:55:00,9.95,9.99,9.94,9.99,51100.0,8.1213,8.154,8.1132,8.154,51100.0
2008-08-28 12:00:00,9.99,10.0,9.94,9.95,129900.0,8.154,8.1621,8.1132,8.1213,129900.0
2008-08-28 12:05:00,9.95,9.96,9.95,9.96,25200.0,8.1213,8.1295,8.1213,8.1295,25200.0
2008-08-28 12:10:00,9.95,9.96,9.95,9.96,23600.0,8.1213,8.1295,8.1213,8.1295,23600.0
2008-08-28 12:15:00,9.96,9.98,9.95,9.97,20600.0,8.1295,8.1458,8.1213,8.1377,20600.0
2008-08-28 12:20:00,9.97,9.99,9.97,9.99,11800.0,8.1377,8.154,8.1377,8.154,11800.0
2008-08-28 12:25:00,9.99,10.0,9.98,10.0,36800.0,8.154,8.1621,8.1458,8.1621,36800.0
2008-08-28 12:30:00,10.0,10.02,9.97,9.97,64400.0,8.1621,8.1785,8.1377,8.1377,64400.0
2008-08-28 12:35:00,9.97,9.98,9.96,9.96,14500.0,8.1377,8.1458,8.1295,8.1295,14500.0
2008-08-28 12:40:00,9.96,9.98,9.96,9.97,13400.0,8.1295,8.1458,8.1295,8.1377,13400.0
2008-08-28 12:45:00,9.97,9.98,9.97,9.97,6700.0,8.1377,8.1458,8.1377,8.1377,6700.0
2008-08-28 12:50:00,9.96,9.97,9.94,9.95,33400.0,8.1295,8.1377,8.1132,8.1213,33400.0
2008-08-28 12:55:00,9.95,9.95,9.94,9.94,3100.0,8.1213,8.1213,8.1132,8.1132,3100.0
2008-08-28 13:00:00,9.95,9.95,9.94,9.95,7800.0,8.1213,8.1213,8.1132,8.1213,7800.0
2008-08-28 13:05:00,9.95,9.95,9.94,9.94,7900.0,8.1213,8.1213,8.1132,8.1132,7900.0
2008-08-28 13:10:00,9.94,9.95,9.93,9.95,25600.0,8.1132,8.1213,8.105,8.1213,25600.0
2008-08-28 13:15:00,9.94,9.95,9.94,9.95,20300.0,8.1132,8.1213,8.1132,8.1213,20300.0
2008-08-28 13:20:00,9.95,9.96,9.94,9.96,13300.0,8.1213,8.1295,8.1132,8.1295,13300.0
2008-08-28 13:25:00,9.95,9.96,9.94,9.95,14900.0,8.1213,8.1295,8.1132,8.1213,14900.0
2008-08-28 13:30:00,9.96,9.98,9.96,9.98,28200.0,8.1295,8.1458,8.1295,8.1458,28200.0
2008-08-28 13:35:00,9.98,9.98,9.96,9.96,29900.0,8.1458,8.1458,8.1295,8.1295,29900.0
2008-08-28 13:40:00,9.97,9.97,9.93,9.96,58000.0,8.1377,8.1377,8.105,8.1295,58000.0
2008-08-28 13:45:00,9.96,9.97,9.94,9.95,18600.0,8.1295,8.1377,8.1132,8.1213,18600.0
2008-08-28 13:50:00,9.95,9.95,9.94,9.95,14900.0,8.1213,8.1213,8.1132,8.1213,14900.0
2008-08-28 13:55:00,9.95,9.95,9.94,9.94,13300.0,8.1213,8.1213,8.1132,8.1132,13300.0
2008-08-28 14:00:00,9.95,9.95,9.93,9.93,21400.0,8.1213,8.1213,8.105,8.105,21400.0
2008-08-28 14:05:00,9.94,9.94,9.92,9.92,16300.0,8.1132,8.1132,8.0968,8.0968,16300.0
2008-08-28 14:10:00,9.93,9.97,9.92,9.96,49500.0,8.105,8.1377,8.0968,8.1295,49500.0
2008-08-28 14:15:00,9.97,10.0,9.96,10.0,24100.0,8.1377,8.1621,8.1295,8.1621,24100.0
2008-08-28 14:20:00,9.99,9.99,9.97,9.98,17800.0,8.154,8.154,8.1377,8.1458,17800.0
2008-08-28 14:25:00,9.98,9.98,9.97,9.98,16800.0,8.1458,8.1458,8.1377,8.1458,16800.0
2008-08-28 14:30:00,9.98,9.99,9.97,9.99,40600.0,8.1458,8.154,8.1377,8.154,40600.0
2008-08-28 14:35:00,9.99,9.99,9.98,9.98,26000.0,8.154,8.154,8.1458,8.1458,26000.0
2008-08-28 14:40:00,9.99,9.99,9.98,9.99,11800.0,8.154,8.154,8.1458,8.154,11800.0
2008-08-28 14:45:00,9.99,10.0,9.99,9.99,17900.0,8.154,8.1621,8.154,8.154,17900.0
2008-08-28 14:50:00,9.99,10.0,9.99,10.0,28100.0,8.154,8.1621,8.154,8.1621,28100.0
2008-08-28 14:55:00,10.0,10.02,9.99,10.02,64600.0,8.1621,8.1785,8.154,8.1785,64600.0
2008-08-28 15:00:00,10.02,10.04,10.0,10.03,75600.0,8.1785,8.1948,8.1621,8.1866,75600.0
2008-08-28 15:05:00,10.04,10.05,10.02,10.04,83100.0,8.1948,8.2029,8.1785,8.1948,83100.0
2008-08-28 15:10:00,10.04,10.08,10.04,10.05,90600.0,8.1948,8.2274,8.1948,8.2029,90600.0
2008-08-28 15:15:00,10.06,10.08,10.06,10.08,55400.0,8.2111,8.2274,8.2111,8.2274,55400.0
2008-08-28 15:20:00,10.07,10.1,10.05,10.08,183800.0,8.2193,8.2438,8.2029,8.2274,183800.0
2008-08-28 15:25:00,10.08,10.09,10.05,10.06,82000.0,8.2274,8.2356,8.2029,8.2111,82000.0
2008-08-28 15:30:00,10.07,10.07,10.04,10.04,48700.0,8.2193,8.2193,8.1948,8.1948,48700.0
2008-08-28 15:35:00,10.04,10.04,10.02,10.03,40700.0,8.1948,8.1948,8.1785,8.1866,40700.0
2008-08-28 15:40:00,10.03,10.07,10.02,10.06,92800.0,8.1866,8.2193,8.1785,8.2111,92800.0
2008-08-28 15:45:00,10.05,10.06,10.02,10.03,84600.0,8.2029,8.2111,8.1785,8.1866,84600.0
2008-08-28 15:50:00,10.03,10.03,10.02,10.02,70400.0,8.1866,8.1866,8.1785,8.1785,70400.0
2008-08-28 15:55:00,10.02,10.03,10.02,10.02,114200.0,8.1785,8.1866,8.1785,8.1785,114200.0
2008-08-29 09:30:00,9.96,10.03,9.91,10.03,47000.0,8.1295,8.1866,8.0887,8.1866,47000.0
2008-08-29 09:35:00,10.02,10.02,9.98,9.98,42600.0,8.1785,8.1785,8.1458,8.1458,42600.0
2008-08-29 09:40:00,9.99,10.03,9.95,9.96,63900.0,8.154,8.1866,8.1213,8.1295,63900.0
2008-08-29 09:45:00,9.96,9.97,9.96,9.97,55300.0,8.1295,8.1377,8.1295,8.1377,55300.0
2008-08-29 09:50:00,9.97,10.0,9.95,9.99,46500.0,8.1377,8.1621,8.1213,8.154,46500.0
2008-08-29 09:55:00,10.0,10.02,9.95,9.95,20400.0,8.1621,8.1785,8.1213,8.1213,20400.0
2008-08-29 10:00:00,9.96,9.99,9.93,9.93,45700.0,8.1295,8.154,8.105,8.105,45700.0
2008-08-29 10:05:00,9.92,9.94,9.91,9.92,38200.0,8.0968,8.1132,8.0887,8.0968,38200.0
2008-08-29 10:10:00,9.92,9.97,9.92,9.95,34300.0,8.0968,8.1377,8.0968,8.1213,34300.0
2008-08-29 10:15:00,9.95,9.97,9.95,9.96,28400.0,8.1213,8.1377,8.1213,8.1295,28400.0
2008-08-29 10:20:00,9.96,10.0,9.96,9.99,48000.0,8.1295,8.1621,8.1295,8.154,48000.0
2008-08-29 10:25:00,9.99,10.01,9.99,9.99,34800.0,8.154,8.1703,8.154,8.154,34800.0
2008-08-29 10:30:00,9.99,10.01,9.95,9.95,116600.0,8.154,8.1703,8.1213,8.1213,116600.0
2008-08-29 10:35:00,9.95,10.0,9.94,9.94,63400.0,8.1213,8.1621,8.1132,8.1132,63400.0
2008-08-29 10:40:00,9.95,9.97,9.9,9.9,73700.0,8.1213,8.1377,8.0805,8.0805,73700.0
2008-08-29 10:45:00,9.9,9.91,9.82,9.82,74400.0,8.0805,8.0887,8.0152,8.0152,74400.0
2008-08-29 10:50:00,9.82,9.83,9.82,9.82,33400.0,8.0152,8.0234,8.0152,8.0152,33400.0
2008-08-29 10:55:00,9.82,9.84,9.82,9.84,58800.0,8.0152,8.0315,8.0152,8.0315,58800.0
2008-08-29 11:00:00,9.83,9.84,9.8,9.82,49100.0,8.0234,8.0315,7.9989,8.0152,49100.0
2008-08-29 11:05:00,9.82,9.85,9.81,9.85,19500.0,8.0152,8.0397,8.0071,8.0397,19500.0
2008-08-29 11:10:00,9.85,9.85,9.78,9.79,110500.0,8.0397,8.0397,7.9826,7.9907,110500.0
2008-08-29 11:15:00,9.78,9.8,9.78,9.79,81100.0,7.9826,7.9989,7.9826,7.9907,81100.0
2008-08-29 11:20:00,9.79,9.8,9.77,9.78,108600.0,7.9907,7.9989,7.9744,7.9826,108600.0
2008-08-29 11:25:00,9.78,9.79,9.77,9.79,46400.0,7.9826,7.9907,7.9744,7.9907,46400.0
2008-08-29 11:30:00,9.79,9.81,9.79,9.79,98000.0,7.9907,8.0071,7.9907,7.9907,98000.0
2008-08-29 11:35:00,9.79,9.79,9.76,9.78,79800.0,7.9907,7.9907,7.9662,7.9826,79800.0
2008-08-29 11:40:00,9.78,9.78,9.77,9.78,16600.0,7.9826,7.9826,7.9744,7.9826,16600.0
2008-08-29 11:45:00,9.78,9.78,9.75,9.76,37900.0,7.9826,7.9826,7.9581,7.9662,37900.0
2008-08-29 11:50:00,9.75,9.76,9.75,9.76,16900.0,7.9581,7.9662,7.9581,7.9662,16900.0
2008-08-29 11:55:00,9.76,9.76,9.68,9.68,160400.0,7.9662,7.9662,7.9009,7.9009,160400.0
2008-08-29 12:00:00,9.68,9.68,9.65,9.65,68000.0,7.9009,7.9009,7.8765,7.8765,68000.0
2008-08-29 12:05:00,9.66,9.66,9.63,9.63,111700.0,7.8846,7.8846,7.8601,7.8601,111700.0
2008-08-29 12:10:00,9.63,9.64,9.61,9.63,232700.0,7.8601,7.8683,7.8438,7.8601,232700.0
2008-08-29 12:15:00,9.63,9.68,9.63,9.68,112700.0,7.8601,7.9009,7.8601,7.9009,112700.0
2008-08-29 12:20:00,9.67,9.74,9.67,9.73,61100.0,7.8928,7.9499,7.8928,7.9418,61100.0
2008-08-29 12:25:00,9.73,9.73,9.69,9.69,42400.0,7.9418,7.9418,7.9091,7.9091,42400.0
2008-08-29 12:30:00,9.69,9.69,9.68,9.69,19900.0,7.9091,7.9091,7.9009,7.9091,19900.0
2008-08-29 12:35:00,9.69,9.71,9.69,9.71,22200.0,7.9091,7.9254,7.9091,7.9254,22200.0
2008-08-29 12:40:00,9.72,9.72,9.7,9.71,10400.0,7.9336,7.9336,7.9173,7.9254,10400.0
2008-08-29 12:45:00,9.71,9.71,9.69,9.69,11200.0,7.9254,7.9254,7.9091,7.9091,11200.0
2008-08-29 12:50:00,9.7,9.71,9.68,9.71,82600.0,7.9173,7.9254,7.9009,7.9254,82600.0
2008-08-29 12:55:00,9.72,9.72,9.71,9.72,6700.0,7.9336,7.9336,7.9254,7.9336,6700.0
2008-08-29 13:00:00,9.72,9.72,9.71,9.72,31900.0,7.9336,7.9336,7.9254,7.9336,31900.0
2008-08-29 13:05:00,9.72,9.72,9.71,9.72,30500.0,7.9336,7.9336,7.9254,7.9336,30500.0
2008-08-29 13:10:00,9.72,9.72,9.71,9.72,21600.0,7.9336,7.9336,7.9254,7.9336,21600.0
2008-08-29 13:15:00,9.72,9.75,9.71,9.74,57400.0,7.9336,7.9581,7.9254,7.9499,57400.0
2008-08-29 13:20:00,9.74,9.8,9.73,9.79,174000.0,7.9499,7.9989,7.9418,7.9907,174000.0
2008-08-29 13:25:00,9.79,9.8,9.77,9.8,19600.0,7.9907,7.9989,7.9744,7.9989,19600.0
2008-08-29 13:30:00,9.8,9.8,9.79,9.79,12200.0,7.9989,7.9989,7.9907,7.9907,12200.0
2008-08-29 13:35:00,9.79,9.8,9.79,9.8,20500.0,7.9907,7.9989,7.9907,7.9989,20500.0
2008-08-29 13:40:00,9.8,9.8,9.73,9.74,54000.0,7.9989,7.9989,7.9418,7.9499,54000.0
2008-08-29 13:45:00,9.73,9.74,9.72,9.74,35600.0,7.9418,7.9499,7.9336,7.9499,35600.0
2008-08-29 13:50:00,9.74,9.74,9.73,9.73,9100.0,7.9499,7.9499,7.9418,7.9418,9100.0
2008-08-29 13:55:00,9.73,9.74,9.73,9.73,21200.0,7.9418,7.9499,7.9418,7.9418,21200.0
2008-08-29 14:00:00,9.72,9.74,9.71,9.74,35000.0,7.9336,7.9499,7.9254,7.9499,35000.0
2008-08-29 14:05:00,9.73,9.75,9.73,9.74,12300.0,7.9418,7.9581,7.9418,7.9499,12300.0
2008-08-29 14:10:00,9.75,9.76,9.74,9.75,19300.0,7.9581,7.9662,7.9499,7.9581,19300.0
2008-08-29 14:15:00,9.75,9.77,9.75,9.76,33100.0,7.9581,7.9744,7.9581,7.9662,33100.0
2008-08-29 14:20:00,9.77,9.77,9.76,9.76,25500.0,7.9744,7.9744,7.9662,7.9662,25500.0
2008-08-29 14:25:00,9.76,9.76,9.74,9.74,41200.0,7.9662,7.9662,7.9499,7.9499,41200.0
2008-08-29 14:30:00,9.74,9.75,9.73,9.74,29500.0,7.9499,7.9581,7.9418,7.9499,29500.0
2008-08-29 14:35:00,9.74,9.75,9.73,9.73,17600.0,7.9499,7.9581,7.9418,7.9418,17600.0
2008-08-29 14:40:00,9.73,9.74,9.72,9.72,34400.0,7.9418,7.9499,7.9336,7.9336,34400.0
2008-08-29 14:45:00,9.72,9.74,9.72,9.73,30100.0,7.9336,7.9499,7.9336,7.9418,30100.0
2008-08-29 14:50:00,9.74,9.74,9.73,9.73,20800.0,7.9499,7.9499,7.9418,7.9418,20800.0
2008-08-29 14:55:00,9.74,9.77,9.73,9.76,20300.0,7.9499,7.9744,7.9418,7.9662,20300.0
2008-08-29 15:00:00,9.77,9.77,9.75,9.76,24400.0,7.9744,7.9744,7.9581,7.9662,24400.0
2008-08-29 15:05:00,9.76,9.76,9.73,9.73,34200.0,7.9662,7.9662,7.9418,7.9418,34200.0
2008-08-29 15:10:00,9.73,9.75,9.72,9.73,27500.0,7.9418,7.9581,7.9336,7.9418,27500.0
2008-08-29 15:15:00,9.74,9.74,9.72,9.72,22500.0,7.9499,7.9499,7.9336,7.9336,22500.0
2008-08-29 15:20:00,9.73,9.74,9.72,9.74,27500.0,7.9418,7.9499,7.9336,7.9499,27500.0
2008-08-29 15:25:00,9.75,9.75,9.7,9.7,52700.0,7.9581,7.9581,7.9173,7.9173,52700.0
2008-08-29 15:30:00,9.71,9.71,9.65,9.68,172300.0,7.9254,7.9254,7.8765,7.9009,172300.0
2008-08-29 15:35:00,9.69,9.7,9.67,9.67,90100.0,7.9091,7.9173,7.8928,7.8928,90100.0
2008-08-29 15:40:00,9.67,9.69,9.65,9.67,132100.0,7.8928,7.9091,7.8765,7.8928,132100.0
2008-08-29 15:45:00,9.67,9.69,9.67,9.69,109000.0,7.8928,7.9091,7.8928,7.9091,109000.0
2008-08-29 15:50:00,9.69,9.73,9.67,9.68,164200.0,7.9091,7.9418,7.8928,7.9009,164200.0
2008-08-29 15:55:00,9.69,9.69,9.68,9.69,149700.0,7.9091,7.9091,7.9009,7.9091,149700.0
2008-09-02 09:30:00,9.86,9.86,9.74,9.77,61000.0,8.0479,8.0479,7.9499,7.9744,61000.0
2008-09-02 09:35:00,9.78,9.78,9.65,9.66,132700.0,7.9826,7.9826,7.8765,7.8846,132700.0
2008-09-02 09:40:00,9.67,9.77,9.67,9.72,72400.0,7.8928,7.9744,7.8928,7.9336,72400.0
2008-09-02 09:45:00,9.72,9.77,9.72,9.74,75300.0,7.9336,7.9744,7.9336,7.9499,75300.0
2008-09-02 09:50:00,9.74,9.74,9.66,9.69,59800.0,7.9499,7.9499,7.8846,7.9091,59800.0
2008-09-02 09:55:00,9.69,9.72,9.68,9.68,22000.0,7.9091,7.9336,7.9009,7.9009,22000.0
2008-09-02 10:00:00,9.68,9.73,9.66,9.73,74400.0,7.9009,7.9418,7.8846,7.9418,74400.0
2008-09-02 10:05:00,9.73,9.73,9.66,9.66,43500.0,7.9418,7.9418,7.8846,7.8846,43500.0
2008-09-02 10:10:00,9.66,9.67,9.62,9.64,33900.0,7.8846,7.8928,7.852,7.8683,33900.0
2008-09-02 10:15:00,9.64,9.65,9.62,9.62,50900.0,7.8683,7.8765,7.852,7.852,50900.0
2008-09-02 10:20:00,9.63,9.63,9.58,9.6,46800.0,7.8601,7.8601,7.8193,7.8357,46800.0
2008-09-02 10:25:00,9.61,9.62,9.59,9.62,24100.0,7.8438,7.852,7.8275,7.852,24100.0
2008-09-02 10:30:00,9.61,9.62,9.59,9.6,20700.0,7.8438,7.852,7.8275,7.8357,20700.0
2008-09-02 10:35:00,9.6,9.61,9.58,9.59,53400.0,7.8357,7.8438,7.8193,7.8275,53400.0
2008-09-02 10:40:00,9.6,9.6,9.53,9.54,79700.0,7.8357,7.8357,7.7785,7.7867,79700.0
2008-09-02 10:45:00,9.54,9.54,9.48,9.49,106700.0,7.7867,7.7867,7.7377,7.7459,106700.0
2008-09-02 10:50:00,9.5,9.5,9.46,9.48,82300.0,7.754,7.754,7.7214,7.7377,82300.0
2008-09-02 10:55:00,9.48,9.48,9.44,9.45,139700.0,7.7377,7.7377,7.7051,7.7132,139700.0
2008-09-02 11:00:00,9.45,9.48,9.44,9.48,276900.0,7.7132,7.7377,7.7051,7.7377,276900.0
2008-09-02 11:05:00,9.48,9.5,9.47,9.48,115400.0,7.7377,7.754,7.7295,7.7377,115400.0
2008-09-02 11:10:00,9.48,9.48,9.47,9.48,45500.0,7.7377,7.7377,7.7295,7.7377,45500.0
2008-09-02 11:15:00,9.48,9.5,9.47,9.48,27700.0,7.7377,7.754,7.7295,7.7377,27700.0
2008-09-02 11:20:00,9.48,9.49,9.45,9.46,96100.0,7.7377,7.7459,7.7132,7.7214,96100.0
2008-09-02 11:25:00,9.46,9.47,9.44,9.46,40900.0,7.7214,7.7295,7.7051,7.7214,40900.0
2008-09-02 11:30:00,9.47,9.49,9.46,9.48,100000.0,7.7295,7.7459,7.7214,7.7377,100000.0
2008-09-02 11:35:00,9.49,9.5,9.48,9.48,133700.0,7.7459,7.754,7.7377,7.7377,133700.0
2008-09-02 11:40:00,9.49,9.49,9.48,9.48,17300.0,7.7459,7.7459,7.7377,7.7377,17300.0
2008-09-02 11:45:00,9.49,9.49,9.46,9.46,48700.0,7.7459,7.7459,7.7214,7.7214,48700.0
2008-09-02 11:50:00,9.46,9.46,9.44,9.45,76900.0,7.7214,7.7214,7.7051,7.7132,76900.0
2008-09-02 11:55:00,9.45,9.45,9.43,9.43,207100.0,7.7132,7.7132,7.6969,7.6969,207100.0
2008-09-02 12:00:00,9.44,9.45,9.43,9.45,96600.0,7.7051,7.7132,7.6969,7.7132,96600.0
2008-09-02 12:05:00,9.45,9.46,9.44,9.44,50900.0,7.7132,7.7214,7.7051,7.7051,50900.0
2008-09-02 12:10:00,9.44,9.45,9.44,9.44,17400.0,7.7051,7.7132,7.7051,7.7051,17400.0
2008-09-02 12:15:00,9.44,9.45,9.43,9.44,58400.0,7.7051,7.7132,7.6969,7.7051,58400.0
2008-09-02 12:20:00,9.44,9.44,9.39,9.4,114400.0,7.7051,7.7051,7.6642,7.6724,114400.0
2008-09-02 12:25:00,9.4,9.41,9.39,9.4,80400.0,7.6724,7.6806,7.6642,7.6724,80400.0
2008-09-02 12:30:00,9.4,9.41,9.38,9.38,98800.0,7.6724,7.6806,7.6561,7.6561,98800.0
2008-09-02 12:35:00,9.39,9.39,9.36,9.37,171700.0,7.6642,7.6642,7.6398,7.6479,171700.0
2008-09-02 12:40:00,9.38,9.4,9.36,9.39,25700.0,7.6561,7.6724,7.6398,7.6642,25700.0
2008-09-02 12:45:00,9.39,9.44,9.38,9.44,89300.0,7.6642,7.7051,7.6561,7.7051,89300.0
2008-09-02 12:50:00,9.44,9.45,9.41,9.41,68000.0,7.7051,7.7132,7.6806,7.6806,68000.0
2008-09-02 12:55:00,9.41,9.42,9.41,9.41,17300.0,7.6806,7.6887,7.6806,7.6806,17300.0
2008-09-02 13:00:00,9.41,9.42,9.41,9.41,64100.0,7.6806,7.6887,7.6806,7.6806,64100.0
2008-09-02 13:05:00,9.42,9.42,9.41,9.41,12600.0,7.6887,7.6887,7.6806,7.6806,12600.0
2008-09-02 13:10:00,9.41,9.42,9.41,9.42,14500.0,7.6806,7.6887,7.6806,7.6887,14500.0
2008-09-02 13:15:00,9.41,9.42,9.41,9.41,26100.0,7.6806,7.6887,7.6806,7.6806,26100.0
2008-09-02 13:20:00,9.41,9.41,9.39,9.39,23900.0,7.6806,7.6806,7.6642,7.6642,23900.0
2008-09-02 13:25:00,9.39,9.4,9.39,9.39,12800.0,7.6642,7.6724,7.6642,7.6642,12800.0
2008-09-02 13:30:00,9.39,9.41,9.39,9.41,16200.0,7.6642,7.6806,7.6642,7.6806,16200.0
2008-09-02 13:35:00,9.42,9.42,9.4,9.41,26700.0,7.6887,7.6887,7.6724,7.6806,26700.0
2008-09-02 13:40:00,9.41,9.42,9.38,9.38,57700.0,7.6806,7.6887,7.6561,7.6561,57700.0
2008-09-02 13:45:00,9.38,9.39,9.32,9.32,103600.0,7.6561,7.6642,7.6071,7.6071,103600.0
2008-09-02 13:50:00,9.32,9.33,9.3,9.31,128400.0,7.6071,7.6153,7.5908,7.599,128400.0
2008-09-02 13:55:00,9.31,9.32,9.26,9.27,92500.0,7.599,7.6071,7.5581,7.5663,92500.0
2008-09-02 14:00:00,9.27,9.33,9.26,9.32,150700.0,7.5663,7.6153,7.5581,7.6071,150700.0
2008-09-02 14:05:00,9.32,9.32,9.3,9.3,18100.0,7.6071,7.6071,7.5908,7.5908,18100.0
2008-09-02 14:10:00,9.3,9.3,9.28,9.29,53300.0,7.5908,7.5908,7.5745,7.5826,53300.0
2008-09-02 14:15:00,9.3,9.3,9.29,9.29,135500.0,7.5908,7.5908,7.5826,7.5826,135500.0
2008-09-02 14:20:00,9.29,9.31,9.29,9.3,89900.0,7.5826,7.599,7.5826,7.5908,89900.0
2008-09-02 14:25:00,9.29,9.31,9.29,9.3,66900.0,7.5826,7.599,7.5826,7.5908,66900.0
2008-09-02 14:30:00,9.3,9.31,9.29,9.3,33400.0,7.5908,7.599,7.5826,7.5908,33400.0
2008-09-02 14:35:00,9.3,9.31,9.29,9.29,133100.0,7.5908,7.599,7.5826,7.5826,133100.0
2008-09-02 14:40:00,9.29,9.31,9.29,9.3,26400.0,7.5826,7.599,7.5826,7.5908,26400.0
2008-09-02 14:45:00,9.3,9.33,9.3,9.32,46500.0,7.5908,7.6153,7.5908,7.6071,46500.0
2008-09-02 14:50:00,9.32,9.33,9.31,9.32,28300.0,7.6071,7.6153,7.599,7.6071,28300.0
2008-09-02 14:55:00,9.31,9.33,9.31,9.31,81000.0,7.599,7.6153,7.599,7.599,81000.0
2008-09-02 15:00:00,9.31,9.32,9.27,9.27,74800.0,7.599,7.6071,7.5663,7.5663,74800.0
2008-09-02 15:05:00,9.28,9.29,9.27,9.27,48100.0,7.5745,7.5826,7.5663,7.5663,48100.0
2008-09-02 15:10:00,9.27,9.27,9.2,9.22,212800.0,7.5663,7.5663,7.5092,7.5255,212800.0
2008-09-02 15:15:00,9.22,9.24,9.21,9.23,99000.0,7.5255,7.5418,7.5173,7.5337,99000.0
2008-09-02 15:20:00,9.23,9.27,9.23,9.26,63600.0,7.5337,7.5663,7.5337,7.5581,63600.0
2008-09-02 15:25:00,9.27,9.3,9.26,9.29,92400.0,7.5663,7.5908,7.5581,7.5826,92400.0
2008-09-02 15:30:00,9.29,9.33,9.28,9.33,113800.0,7.5826,7.6153,7.5745,7.6153,113800.0
2008-09-02 15:35:00,9.32,9.33,9.31,9.32,137200.0,7.6071,7.6153,7.599,7.6071,137200.0
2008-09-02 15:40:00,9.31,9.33,9.3,9.3,156900.0,7.599,7.6153,7.5908,7.5908,156900.0
2008-09-02 15:45:00,9.3,9.33,9.3,9.32,132000.0,7.5908,7.6153,7.5908,7.6071,132000.0
2008-09-02 15:50:00,9.32,9.33,9.3,9.31,341600.0,7.6071,7.6153,7.5908,7.599,341600.0
2008-09-02 15:55:00,9.3,9.35,9.3,9.34,238400.0,7.5908,7.6316,7.5908,7.6234,238400.0
2008-09-03 09:30:00,9.5,9.53,9.4,9.47,432600.0,7.754,7.7785,7.6724,7.7295,432600.0
2008-09-03 09:35:00,9.47,9.49,9.45,9.48,202600.0,7.7295,7.7459,7.7132,7.7377,202600.0
2008-09-03 09:40:00,9.48,9.56,9.47,9.55,235900.0,7.7377,7.803,7.7295,7.7948,235900.0
2008-09-03 09:45:00,9.55,9.59,9.55,9.58,389300.0,7.7948,7.8275,7.7948,7.8193,389300.0
2008-09-03 09:50:00,9.57,9.64,9.55,9.58,275900.0,7.8112,7.8683,7.7948,7.8193,275900.0
2008-09-03 09:55:00,9.57,9.58,9.52,9.56,272000.0,7.8112,7.8193,7.7704,7.803,272000.0
2008-09-03 10:00:00,9.57,9.7,9.56,9.69,164400.0,7.8112,7.9173,7.803,7.9091,164400.0
2008-09-03 10:05:00,9.7,9.71,9.68,9.68,236100.0,7.9173,7.9254,7.9009,7.9009,236100.0
2008-09-03 10:10:00,9.68,9.68,9.6,9.64,135900.0,7.9009,7.9009,7.8357,7.8683,135900.0
2008-09-03 10:15:00,9.64,9.64,9.58,9.59,88600.0,7.8683,7.8683,7.8193,7.8275,88600.0
2008-09-03 10:20:00,9.59,9.65,9.56,9.63,144100.0,7.8275,7.8765,7.803,7.8601,144100.0
2008-09-03 10:25:00,9.64,9.65,9.58,9.6,128500.0,7.8683,7.8765,7.8193,7.8357,128500.0
2008-09-03 10:30:00,9.6,9.66,9.6,9.66,82300.0,7.8357,7.8846,7.8357,7.8846,82300.0
2008-09-03 10:35:00,9.65,9.71,9.65,9.71,92500.0,7.8765,7.9254,7.8765,7.9254,92500.0
2008-09-03 10:40:00,9.72,9.76,9.72,9.73,108100.0,7.9336,7.9662,7.9336,7.9418,108100.0
2008-09-03 10:45:00,9.72,9.72,9.65,9.66,96300.0,7.9336,7.9336,7.8765,7.8846,96300.0
2008-09-03 10:50:00,9.65,9.66,9.61,9.61,75200.0,7.8765,7.8846,7.8438,7.8438,75200.0
2008-09-03 10:55:00,9.61,9.62,9.55,9.58,201100.0,7.8438,7.852,7.7948,7.8193,201100.0
2008-09-03 11:00:00,9.58,9.66,9.57,9.66,81600.0,7.8193,7.8846,7.8112,7.8846,81600.0
2008-09-03 11:05:00,9.66,9.66,9.65,9.65,45700.0,7.8846,7.8846,7.8765,7.8765,45700.0
2008-09-03 11:10:00,9.65,9.66,9.62,9.64,102900.0,7.8765,7.8846,7.852,7.8683,102900.0
2008-09-03 11:15:00,9.63,9.66,9.58,9.58,254700.0,7.8601,7.8846,7.8193,7.8193,254700.0
2008-09-03 11:20:00,9.58,9.59,9.55,9.58,124500.0,7.8193,7.8275,7.7948,7.8193,124500.0
2008-09-03 11:25:00,9.57,9.61,9.57,9.6,45800.0,7.8112,7.8438,7.8112,7.8357,45800.0
2008-09-03 11:30:00,9.6,9.6,9.55,9.55,70500.0,7.8357,7.8357,7.7948,7.7948,70500.0
2008-09-03 11:35:00,9.55,9.56,9.51,9.53,97300.0,7.7948,7.803,7.7622,7.7785,97300.0
2008-09-03 11:40:00,9.53,9.53,9.47,9.49,124600.0,7.7785,7.7785,7.7295,7.7459,124600.0
2008-09-03 11:45:00,9.48,9.51,9.48,9.51,55100.0,7.7377,7.7622,7.7377,7.7622,55100.0
2008-09-03 11:50:00,9.51,9.54,9.5,9.51,52600.0,7.7622,7.7867,7.754,7.7622,52600.0
2008-09-03 11:55:00,9.51,9.51,9.46,9.47,108500.0,7.7622,7.7622,7.7214,7.7295,108500.0
2008-09-03 12:00:00,9.47,9.48,9.43,9.43,70700.0,7.7295,7.7377,7.6969,7.6969,70700.0
2008-09-03 12:05:00,9.44,9.44,9.4,9.4,42400.0,7.7051,7.7051,7.6724,7.6724,42400.0
2008-09-03 12:10:00,9.39,9.43,9.33,9.43,186100.0,7.6642,7.6969,7.6153,7.6969,186100.0
2008-09-03 12:15:00,9.42,9.43,9.41,9.42,55800.0,7.6887,7.6969,7.6806,7.6887,55800.0
2008-09-03 12:20:00,9.42,9.43,9.39,9.43,41400.0,7.6887,7.6969,7.6642,7.6969,41400.0
2008-09-03 12:25:00,9.43,9.46,9.43,9.45,23900.0,7.6969,7.7214,7.6969,7.7132,23900.0
2008-09-03 12:30:00,9.45,9.45,9.41,9.41,18000.0,7.7132,7.7132,7.6806,7.6806,18000.0
2008-09-03 12:35:00,9.41,9.45,9.41,9.45,49800.0,7.6806,7.7132,7.6806,7.7132,49800.0
2008-09-03 12:40:00,9.45,9.45,9.44,9.44,6400.0,7.7132,7.7132,7.7051,7.7051,6400.0
2008-09-03 12:45:00,9.44,9.45,9.44,9.44,17700.0,7.7051,7.7132,7.7051,7.7051,17700.0
2008-09-03 12:50:00,9.44,9.45,9.44,9.45,8200.0,7.7051,7.7132,7.7051,7.7132,8200.0
2008-09-03 12:55:00,9.45,9.45,9.41,9.43,160800.0,7.7132,7.7132,7.6806,7.6969,160800.0
2008-09-03 13:00:00,9.42,9.42,9.35,9.36,122900.0,7.6887,7.6887,7.6316,7.6398,122900.0
2008-09-03 13:05:00,9.36,9.36,9.29,9.34,286600.0,7.6398,7.6398,7.5826,7.6234,286600.0
2008-09-03 13:10:00,9.34,9.39,9.32,9.35,186300.0,7.6234,7.6642,7.6071,7.6316,186300.0
2008-09-03 13:15:00,9.35,9.36,9.29,9.35,323300.0,7.6316,7.6398,7.5826,7.6316,323300.0
2008-09-03 13:20:00,9.35,9.36,9.33,9.35,344000.0,7.6316,7.6398,7.6153,7.6316,344000.0
2008-09-03 13:25:00,9.35,9.37,9.33,9.35,140600.0,7.6316,7.6479,7.6153,7.6316,140600.0
2008-09-03 13:30:00,9.34,9.35,9.34,9.34,15400.0,7.6234,7.6316,7.6234,7.6234,15400.0
2008-09-03 13:35:00,9.34,9.39,9.33,9.34,349600.0,7.6234,7.6642,7.6153,7.6234,349600.0
2008-09-03 13:40:00,9.33,9.35,9.33,9.35,195000.0,7.6153,7.6316,7.6153,7.6316,195000.0
2008-09-03 13:45:00,9.35,9.37,9.35,9.36,105600.0,7.6316,7.6479,7.6316,7.6398,105600.0
2008-09-03 13:50:00,9.37,9.4,9.35,9.39,108700.0,7.6479,7.6724,7.6316,7.6642,108700.0
2008-09-03 13:55:00,9.39,9.41,9.35,9.35,58700.0,7.6642,7.6806,7.6316,7.6316,58700.0
2008-09-03 14:00:00,9.36,9.4,9.33,9.4,101000.0,7.6398,7.6724,7.6153,7.6724,101000.0
2008-09-03 14:05:00,9.4,9.4,9.39,9.39,49300.0,7.6724,7.6724,7.6642,7.6642,49300.0
2008-09-03 14:10:00,9.38,9.38,9.34,9.36,59500.0,7.6561,7.6561,7.6234,7.6398,59500.0
2008-09-03 14:15:00,9.35,9.37,9.35,9.36,28500.0,7.6316,7.6479,7.6316,7.6398,28500.0
2008-09-03 14:20:00,9.35,9.35,9.33,9.34,21000.0,7.6316,7.6316,7.6153,7.6234,21000.0
2008-09-03 14:25:00,9.34,9.37,9.33,9.36,55800.0,7.6234,7.6479,7.6153,7.6398,55800.0
2008-09-03 14:30:00,9.36,9.37,9.35,9.36,38200.0,7.6398,7.6479,7.6316,7.6398,38200.0
2008-09-03 14:35:00,9.36,9.37,9.35,9.37,28400.0,7.6398,7.6479,7.6316,7.6479,28400.0
2008-09-03 14:40:00,9.36,9.37,9.35,9.36,49600.0,7.6398,7.6479,7.6316,7.6398,49600.0
2008-09-03 14:45:00,9.37,9.37,9.35,9.35,32900.0,7.6479,7.6479,7.6316,7.6316,32900.0
2008-09-03 14:50:00,9.35,9.35,9.32,9.33,156900.0,7.6316,7.6316,7.6071,7.6153,156900.0
2008-09-03 14:55:00,9.32,9.32,9.24,9.32,146500.0,7.6071,7.6071,7.5418,7.6071,146500.0
2008-09-03 15:00:00,9.31,9.33,9.31,9.33,44500.0,7.599,7.6153,7.599,7.6153,44500.0
2008-09-03 15:05:00,9.32,9.32,9.26,9.28,104700.0,7.6071,7.6071,7.5581,7.5745,104700.0
2008-09-03 15:10:00,9.28,9.29,9.23,9.24,95800.0,7.5745,7.5826,7.5337,7.5418,95800.0
2008-09-03 15:15:00,9.24,9.25,9.2,9.25,159000.0,7.5418,7.55,7.5092,7.55,159000.0
2008-09-03 15:20:00,9.25,9.3,9.24,9.27,76000.0,7.55,7.5908,7.5418,7.5663,76000.0
2008-09-03 15:25:00,9.28,9.29,9.24,9.24,89200.0,7.5745,7.5826,7.5418,7.5418,89200.0
2008-09-03 15:30:00,9.24,9.24,9.19,9.19,172500.0,7.5418,7.5418,7.501,7.501,172500.0
2008-09-03 15:35:00,9.2,9.2,9.17,9.18,669900.0,7.5092,7.5092,7.4847,7.4928,669900.0
2008-09-03 15:40:00,9.18,9.19,9.13,9.18,200500.0,7.4928,7.501,7.452,7.4928,200500.0
2008-09-03 15:45:00,9.18,9.21,9.17,9.2,186900.0,7.4928,7.5173,7.4847,7.5092,186900.0
2008-09-03 15:50:00,9.19,9.25,9.19,9.23,166600.0,7.501,7.55,7.501,7.5337,166600.0
2008-09-03 15:55:00,9.24,9.28,9.23,9.25,287200.0,7.5418,7.5745,7.5337,7.55,287200.0
2008-09-04 09:30:00,9.2,9.27,9.17,9.18,45500.0,7.5092,7.5663,7.4847,7.4928,45500.0
2008-09-04 09:35:00,9.18,9.22,9.15,9.19,56400.0,7.4928,7.5255,7.4684,7.501,56400.0
2008-09-04 09:40:00,9.19,9.2,9.18,9.2,37500.0,7.501,7.5092,7.4928,7.5092,37500.0
2008-09-04 09:45:00,9.2,9.23,9.19,9.2,184200.0,7.5092,7.5337,7.501,7.5092,184200.0
2008-09-04 09:50:00,9.2,9.24,9.2,9.21,67900.0,7.5092,7.5418,7.5092,7.5173,67900.0
2008-09-04 09:55:00,9.22,9.29,9.2,9.29,92100.0,7.5255,7.5826,7.5092,7.5826,92100.0
2008-09-04 10:00:00,9.29,9.33,9.26,9.33,87200.0,7.5826,7.6153,7.5581,7.6153,87200.0
2008-09-04 10:05:00,9.33,9.41,9.33,9.39,185300.0,7.6153,7.6806,7.6153,7.6642,185300.0
2008-09-04 10:10:00,9.39,9.42,9.21,9.37,148300.0,7.6642,7.6887,7.5173,7.6479,148300.0
2008-09-04 10:15:00,9.37,9.38,9.35,9.35,60800.0,7.6479,7.6561,7.6316,7.6316,60800.0
2008-09-04 10:20:00,9.35,9.37,9.3,9.31,49100.0,7.6316,7.6479,7.5908,7.599,49100.0
2008-09-04 10:25:00,9.3,9.32,9.3,9.3,23500.0,7.5908,7.6071,7.5908,7.5908,23500.0
2008-09-04 10:30:00,9.3,9.31,9.26,9.28,61100.0,7.5908,7.599,7.5581,7.5745,61100.0
2008-09-04 10:35:00,9.29,9.34,9.27,9.28,82100.0,7.5826,7.6234,7.5663,7.5745,82100.0
2008-09-04 10:40:00,9.28,9.28,9.25,9.25,96400.0,7.5745,7.5745,7.55,7.55,96400.0
2008-09-04 10:45:00,9.25,9.31,9.25,9.26,110900.0,7.55,7.599,7.55,7.5581,110900.0
2008-09-04 10:50:00,9.26,9.28,9.25,9.26,73100.0,7.5581,7.5745,7.55,7.5581,73100.0
2008-09-04 10:55:00,9.26,9.28,9.25,9.27,99400.0,7.5581,7.5745,7.55,7.5663,99400.0
2008-09-04 11:00:00,9.26,9.29,9.26,9.28,127600.0,7.5581,7.5826,7.5581,7.5745,127600.0
2008-09-04 11:05:00,9.28,9.31,9.27,9.31,71700.0,7.5745,7.599,7.5663,7.599,71700.0
2008-09-04 11:10:00,9.32,9.33,9.26,9.27,80600.0,7.6071,7.6153,7.5581,7.5663,80600.0
2008-09-04 11:15:00,9.28,9.29,9.25,9.27,118600.0,7.5745,7.5826,7.55,7.5663,118600.0
2008-09-04 11:20:00,9.28,9.28,9.22,9.23,54800.0,7.5745,7.5745,7.5255,7.5337,54800.0
2008-09-04 11:25:00,9.24,9.28,9.23,9.28,33200.0,7.5418,7.5745,7.5337,7.5745,33200.0
2008-09-04 11:30:00,9.27,9.28,9.27,9.27,29500.0,7.5663,7.5745,7.5663,7.5663,29500.0
2008-09-04 11:35:00,9.27,9.3,9.27,9.3,36000.0,7.5663,7.5908,7.5663,7.5908,36000.0
2008-09-04 11:40:00,9.29,9.32,9.29,9.32,31700.0,7.5826,7.6071,7.5826,7.6071,31700.0
2008-09-04 11:45:00,9.31,9.35,9.31,9.31,107300.0,7.599,7.6316,7.599,7.599,107300.0
2008-09-04 11:50:00,9.32,9.35,9.31,9.35,40600.0,7.6071,7.6316,7.599,7.6316,40600.0
2008-09-04 11:55:00,9.34,9.35,9.32,9.32,33400.0,7.6234,7.6316,7.6071,7.6071,33400.0
2008-09-04 12:00:00,9.32,9.36,9.32,9.36,17200.0,7.6071,7.6398,7.6071,7.6398,17200.0
2008-09-04 12:05:00,9.36,9.41,9.35,9.41,110100.0,7.6398,7.6806,7.6316,7.6806,110100.0
2008-09-04 12:10:00,9.41,9.42,9.39,9.42,89400.0,7.6806,7.6887,7.6642,7.6887,89400.0
2008-09-04 12:15:00,9.42,9.43,9.41,9.41,34000.0,7.6887,7.6969,7.6806,7.6806,34000.0
2008-09-04 12:20:00,9.41,9.47,9.41,9.45,157400.0,7.6806,7.7295,7.6806,7.7132,157400.0
2008-09-04 12:25:00,9.45,9.46,9.43,9.44,84900.0,7.7132,7.7214,7.6969,7.7051,84900.0
2008-09-04 12:30:00,9.44,9.44,9.4,9.4,30400.0,7.7051,7.7051,7.6724,7.6724,30400.0
2008-09-04 12:35:00,9.4,9.41,9.4,9.41,4400.0,7.6724,7.6806,7.6724,7.6806,4400.0
2008-09-04 12:40:00,9.4,9.41,9.4,9.4,10900.0,7.6724,7.6806,7.6724,7.6724,10900.0
2008-09-04 12:45:00,9.41,9.41,9.35,9.38,83300.0,7.6806,7.6806,7.6316,7.6561,83300.0
2008-09-04 12:50:00,9.38,9.38,9.34,9.34,40500.0,7.6561,7.6561,7.6234,7.6234,40500.0
2008-09-04 12:55:00,9.34,9.34,9.32,9.33,19500.0,7.6234,7.6234,7.6071,7.6153,19500.0
2008-09-04 13:00:00,9.33,9.34,9.32,9.33,26700.0,7.6153,7.6234,7.6071,7.6153,26700.0
2008-09-04 13:05:00,9.34,9.34,9.33,9.34,22000.0,7.6234,7.6234,7.6153,7.6234,22000.0
2008-09-04 13:10:00,9.33,9.34,9.33,9.33,24800.0,7.6153,7.6234,7.6153,7.6153,24800.0
2008-09-04 13:15:00,9.34,9.34,9.33,9.34,15800.0,7.6234,7.6234,7.6153,7.6234,15800.0
2008-09-04 13:20:00,9.34,9.34,9.33,9.34,13000.0,7.6234,7.6234,7.6153,7.6234,13000.0
2008-09-04 13:25:00,9.33,9.34,9.31,9.32,28100.0,7.6153,7.6234,7.599,7.6071,28100.0
2008-09-04 13:30:00,9.31,9.32,9.31,9.31,32200.0,7.599,7.6071,7.599,7.599,32200.0
2008-09-04 13:35:00,9.31,9.32,9.31,9.32,13500.0,7.599,7.6071,7.599,7.6071,13500.0
2008-09-04 13:40:00,9.32,9.32,9.31,9.32,6800.0,7.6071,7.6071,7.599,7.6071,6800.0
2008-09-04 13:45:00,9.32,9.32,9.31,9.31,5300.0,7.6071,7.6071,7.599,7.599,5300.0
2008-09-04 13:50:00,9.32,9.32,9.26,9.27,78100.0,7.6071,7.6071,7.5581,7.5663,78100.0
2008-09-04 13:55:00,9.27,9.27,9.26,9.26,20400.0,7.5663,7.5663,7.5581,7.5581,20400.0
2008-09-04 14:00:00,9.27,9.27,9.21,9.24,194700.0,7.5663,7.5663,7.5173,7.5418,194700.0
2008-09-04 14:05:00,9.24,9.25,9.21,9.22,53600.0,7.5418,7.55,7.5173,7.5255,53600.0
2008-09-04 14:10:00,9.22,9.22,9.21,9.22,35000.0,7.5255,7.5255,7.5173,7.5255,35000.0
2008-09-04 14:15:00,9.22,9.26,9.22,9.22,123200.0,7.5255,7.5581,7.5255,7.5255,123200.0
2008-09-04 14:20:00,9.22,9.23,9.18,9.19,139000.0,7.5255,7.5337,7.4928,7.501,139000.0
2008-09-04 14:25:00,9.2,9.23,9.2,9.22,81200.0,7.5092,7.5337,7.5092,7.5255,81200.0
2008-09-04 14:30:00,9.22,9.22,9.18,9.19,56200.0,7.5255,7.5255,7.4928,7.501,56200.0
2008-09-04 14:35:00,9.19,9.19,9.18,9.18,111600.0,7.501,7.501,7.4928,7.4928,111600.0
2008-09-04 14:40:00,9.19,9.19,9.17,9.18,95200.0,7.501,7.501,7.4847,7.4928,95200.0
2008-09-04 14:45:00,9.17,9.18,9.13,9.14,103400.0,7.4847,7.4928,7.452,7.4602,103400.0
2008-09-04 14:50:00,9.13,9.14,9.11,9.12,114200.0,7.452,7.4602,7.4357,7.4439,114200.0
2008-09-04 14:55:00,9.11,9.19,9.11,9.19,122300.0,7.4357,7.501,7.4357,7.501,122300.0
2008-09-04 15:00:00,9.19,9.24,9.19,9.23,48300.0,7.501,7.5418,7.501,7.5337,48300.0
2008-09-04 15:05:00,9.24,9.26,9.24,9.26,49300.0,7.5418,7.5581,7.5418,7.5581,49300.0
2008-09-04 15:10:00,9.26,9.26,9.25,9.26,38400.0,7.5581,7.5581,7.55,7.5581,38400.0
2008-09-04 15:15:00,9.25,9.27,9.25,9.25,62400.0,7.55,7.5663,7.55,7.55,62400.0
2008-09-04 15:20:00,9.25,9.25,9.19,9.19,58400.0,7.55,7.55,7.501,7.501,58400.0
2008-09-04 15:25:00,9.19,9.2,9.19,9.19,20900.0,7.501,7.5092,7.501,7.501,20900.0
2008-09-04 15:30:00,9.19,9.25,9.18,9.25,99200.0,7.501,7.55,7.4928,7.55,99200.0
2008-09-04 15:35:00,9.25,9.26,9.24,9.24,64300.0,7.55,7.5581,7.5418,7.5418,64300.0
2008-09-04 15:40:00,9.24,9.24,9.22,9.24,103500.0,7.5418,7.5418,7.5255,7.5418,103500.0
2008-09-04 15:45:00,9.24,9.24,9.22,9.24,96800.0,7.5418,7.5418,7.5255,7.5418,96800.0
2008-09-04 15:50:00,9.24,9.26,9.22,9.25,174800.0,7.5418,7.5581,7.5255,7.55,174800.0
2008-09-04 15:55:00,9.24,9.25,9.2,9.21,173800.0,7.5418,7.55,7.5092,7.5173,173800.0
2008-09-05 09:30:00,8.91,9.04,8.82,8.93,189300.0,7.2725,7.3786,7.199,7.2888,189300.0
2008-09-05 09:35:00,8.93,8.98,8.81,8.94,165700.0,7.2888,7.3296,7.1908,7.297,165700.0
2008-09-05 09:40:00,8.94,8.98,8.91,8.97,78200.0,7.297,7.3296,7.2725,7.3214,78200.0
2008-09-05 09:45:00,8.97,9.08,8.96,9.06,366000.0,7.3214,7.4112,7.3133,7.3949,366000.0
2008-09-05 09:50:00,9.05,9.06,8.96,9.0,224600.0,7.3867,7.3949,7.3133,7.3459,224600.0
2008-09-05 09:55:00,9.0,9.04,8.95,9.0,132500.0,7.3459,7.3786,7.3051,7.3459,132500.0
2008-09-05 10:00:00,9.0,9.04,8.97,9.04,75400.0,7.3459,7.3786,7.3214,7.3786,75400.0
2008-09-05 10:05:00,9.03,9.03,8.99,9.0,251800.0,7.3704,7.3704,7.3378,7.3459,251800.0
2008-09-05 10:10:00,9.0,9.01,8.93,8.93,62800.0,7.3459,7.3541,7.2888,7.2888,62800.0
2008-09-05 10:15:00,8.93,8.94,8.89,8.89,68100.0,7.2888,7.297,7.2561,7.2561,68100.0
2008-09-05 10:20:00,8.89,8.93,8.88,8.88,118400.0,7.2561,7.2888,7.248,7.248,118400.0
2008-09-05 10:25:00,8.87,8.9,8.85,8.86,76800.0,7.2398,7.2643,7.2235,7.2317,76800.0
2008-09-05 10:30:00,8.86,8.88,8.83,8.83,73300.0,7.2317,7.248,7.2072,7.2072,73300.0
2008-09-05 10:35:00,8.83,8.87,8.82,8.85,57400.0,7.2072,7.2398,7.199,7.2235,57400.0
2008-09-05 10:40:00,8.84,8.86,8.82,8.86,68500.0,7.2153,7.2317,7.199,7.2317,68500.0
2008-09-05 10:45:00,8.86,8.87,8.78,8.78,59800.0,7.2317,7.2398,7.1664,7.1664,59800.0
2008-09-05 10:50:00,8.78,8.79,8.77,8.78,41100.0,7.1664,7.1745,7.1582,7.1664,41100.0
2008-09-05 10:55:00,8.78,8.8,8.7,8.71,119800.0,7.1664,7.1827,7.1011,7.1092,119800.0
2008-09-05 11:00:00,8.71,8.71,8.67,8.7,167700.0,7.1092,7.1092,7.0766,7.1011,167700.0
2008-09-05 11:05:00,8.7,8.78,8.69,8.75,128400.0,7.1011,7.1664,7.0929,7.1419,128400.0
2008-09-05 11:10:00,8.75,8.75,8.69,8.71,61500.0,7.1419,7.1419,7.0929,7.1092,61500.0
2008-09-05 11:15:00,8.71,8.75,8.71,8.74,59900.0,7.1092,7.1419,7.1092,7.1337,59900.0
2008-09-05 11:20:00,8.74,8.82,8.74,8.82,141000.0,7.1337,7.199,7.1337,7.199,141000.0
2008-09-05 11:25:00,8.82,8.89,8.81,8.89,91600.0,7.199,7.2561,7.1908,7.2561,91600.0
2008-09-05 11:30:00,8.88,8.9,8.82,8.82,141800.0,7.248,7.2643,7.199,7.199,141800.0
2008-09-05 11:35:00,8.82,8.82,8.79,8.79,146900.0,7.199,7.199,7.1745,7.1745,146900.0
2008-09-05 11:40:00,8.79,8.82,8.79,8.81,125600.0,7.1745,7.199,7.1745,7.1908,125600.0
2008-09-05 11:45:00,8.81,8.9,8.8,8.9,249100.0,7.1908,7.2643,7.1827,7.2643,249100.0
2008-09-05 11:50:00,8.91,8.91,8.87,8.88,161800.0,7.2725,7.2725,7.2398,7.248,161800.0
2008-09-05 11:55:00,8.88,8.9,8.86,8.87,42400.0,7.248,7.2643,7.2317,7.2398,42400.0
2008-09-05 12:00:00,8.86,8.87,8.85,8.86,180200.0,7.2317,7.2398,7.2235,7.2317,180200.0
2008-09-05 12:05:00,8.85,8.86,8.82,8.82,40800.0,7.2235,7.2317,7.199,7.199,40800.0
2008-09-05 12:10:00,8.83,8.87,8.81,8.84,97100.0,7.2072,7.2398,7.1908,7.2153,97100.0
2008-09-05 12:15:00,8.85,8.9,8.85,8.89,120000.0,7.2235,7.2643,7.2235,7.2561,120000.0
2008-09-05 12:20:00,8.89,8.89,8.88,8.89,17900.0,7.2561,7.2561,7.248,7.2561,17900.0
2008-09-05 12:25:00,8.89,8.9,8.88,8.9,51400.0,7.2561,7.2643,7.248,7.2643,51400.0
2008-09-05 12:30:00,8.9,8.96,8.89,8.96,148900.0,7.2643,7.3133,7.2561,7.3133,148900.0
2008-09-05 12:35:00,8.96,9.01,8.95,9.01,59900.0,7.3133,7.3541,7.3051,7.3541,59900.0
2008-09-05 12:40:00,9.01,9.01,8.97,8.98,91300.0,7.3541,7.3541,7.3214,7.3296,91300.0
2008-09-05 12:45:00,8.97,8.98,8.97,8.98,64300.0,7.3214,7.3296,7.3214,7.3296,64300.0
2008-09-05 12:50:00,8.98,8.98,8.93,8.94,138800.0,7.3296,7.3296,7.2888,7.297,138800.0
2008-09-05 12:55:00,8.94,8.95,8.93,8.94,23400.0,7.297,7.3051,7.2888,7.297,23400.0
2008-09-05 13:00:00,8.94,8.94,8.85,8.87,131400.0,7.297,7.297,7.2235,7.2398,131400.0
2008-09-05 13:05:00,8.87,8.94,8.86,8.91,51500.0,7.2398,7.297,7.2317,7.2725,51500.0
2008-09-05 13:10:00,8.91,8.94,8.91,8.94,34100.0,7.2725,7.297,7.2725,7.297,34100.0
2008-09-05 13:15:00,8.94,8.97,8.89,8.89,54500.0,7.297,7.3214,7.2561,7.2561,54500.0
2008-09-05 13:20:00,8.9,8.92,8.89,8.91,31900.0,7.2643,7.2806,7.2561,7.2725,31900.0
2008-09-05 13:25:00,8.92,8.92,8.91,8.91,13600.0,7.2806,7.2806,7.2725,7.2725,13600.0
2008-09-05 13:30:00,8.91,8.92,8.91,8.92,47900.0,7.2725,7.2806,7.2725,7.2806,47900.0
2008-09-05 13:35:00,8.91,8.92,8.81,8.83,93200.0,7.2725,7.2806,7.1908,7.2072,93200.0
2008-09-05 13:40:00,8.83,8.87,8.83,8.86,54100.0,7.2072,7.2398,7.2072,7.2317,54100.0
2008-09-05 13:45:00,8.86,8.86,8.83,8.84,28300.0,7.2317,7.2317,7.2072,7.2153,28300.0
2008-09-05 13:50:00,8.84,8.85,8.82,8.84,24200.0,7.2153,7.2235,7.199,7.2153,24200.0
2008-09-05 13:55:00,8.85,8.85,8.84,8.85,20400.0,7.2235,7.2235,7.2153,7.2235,20400.0
2008-09-05 14:00:00,8.85,8.86,8.84,8.85,35400.0,7.2235,7.2317,7.2153,7.2235,35400.0
2008-09-05 14:05:00,8.85,8.87,8.84,8.84,49500.0,7.2235,7.2398,7.2153,7.2153,49500.0
2008-09-05 14:10:00,8.85,8.86,8.84,8.85,58100.0,7.2235,7.2317,7.2153,7.2235,58100.0
2008-09-05 14:15:00,8.85,8.88,8.85,8.88,24700.0,7.2235,7.248,7.2235,7.248,24700.0
2008-09-05 14:20:00,8.88,8.92,8.88,8.9,58200.0,7.248,7.2806,7.248,7.2643,58200.0
2008-09-05 14:25:00,8.9,8.9,8.89,8.9,57900.0,7.2643,7.2643,7.2561,7.2643,57900.0
2008-09-05 14:30:00,8.9,8.92,8.89,8.92,56100.0,7.2643,7.2806,7.2561,7.2806,56100.0
2008-09-05 14:35:00,8.92,8.97,8.91,8.94,72200.0,7.2806,7.3214,7.2725,7.297,72200.0
2008-09-05 14:40:00,8.94,8.96,8.93,8.96,53500.0,7.297,7.3133,7.2888,7.3133,53500.0
2008-09-05 14:45:00,8.96,8.96,8.91,8.91,59400.0,7.3133,7.3133,7.2725,7.2725,59400.0
2008-09-05 14:50:00,8.91,8.93,8.91,8.92,59200.0,7.2725,7.2888,7.2725,7.2806,59200.0
2008-09-05 14:55:00,8.91,8.93,8.91,8.93,84400.0,7.2725,7.2888,7.2725,7.2888,84400.0
2008-09-05 15:00:00,8.93,8.93,8.88,8.9,60200.0,7.2888,7.2888,7.248,7.2643,60200.0
2008-09-05 15:05:00,8.9,8.91,8.89,8.9,35700.0,7.2643,7.2725,7.2561,7.2643,35700.0
2008-09-05 15:10:00,8.9,8.91,8.86,8.88,91100.0,7.2643,7.2725,7.2317,7.248,91100.0
2008-09-05 15:15:00,8.88,8.91,8.87,8.91,33400.0,7.248,7.2725,7.2398,7.2725,33400.0
2008-09-05 15:20:00,8.91,8.91,8.88,8.89,53700.0,7.2725,7.2725,7.248,7.2561,53700.0
2008-09-05 15:25:00,8.9,8.91,8.89,8.9,40600.0,7.2643,7.2725,7.2561,7.2643,40600.0
2008-09-05 15:30:00,8.9,8.91,8.88,8.88,52100.0,7.2643,7.2725,7.248,7.248,52100.0
2008-09-05 15:35:00,8.88,8.89,8.88,8.89,25900.0,7.248,7.2561,7.248,7.2561,25900.0
2008-09-05 15:40:00,8.89,8.91,8.88,8.91,61800.0,7.2561,7.2725,7.248,7.2725,61800.0
2008-09-05 15:45:00,8.9,8.94,8.9,8.92,63000.0,7.2643,7.297,7.2643,7.2806,63000.0
2008-09-05 15:50:00,8.91,8.95,8.91,8.93,137200.0,7.2725,7.3051,7.2725,7.2888,137200.0
2008-09-05 15:55:00,8.93,8.94,8.88,8.88,181300.0,7.2888,7.297,7.248,7.248,181300.0
2008-09-08 09:30:00,9.0,9.05,8.91,8.92,134300.0,7.3459,7.3867,7.2725,7.2806,134300.0
2008-09-08 09:35:00,8.92,8.92,8.75,8.77,193100.0,7.2806,7.2806,7.1419,7.1582,193100.0
2008-09-08 09:40:00,8.77,8.79,8.45,8.48,261200.0,7.1582,7.1745,6.897,6.9215,261200.0
2008-09-08 09:45:00,8.48,8.53,8.48,8.52,124400.0,6.9215,6.9623,6.9215,6.9541,124400.0
2008-09-08 09:50:00,8.52,8.52,8.41,8.45,136800.0,6.9541,6.9541,6.8644,6.897,136800.0
2008-09-08 09:55:00,8.45,8.5,8.42,8.46,100400.0,6.897,6.9378,6.8725,6.9052,100400.0
2008-09-08 10:00:00,8.46,8.5,8.41,8.45,203800.0,6.9052,6.9378,6.8644,6.897,203800.0
2008-09-08 10:05:00,8.45,8.5,8.44,8.49,124400.0,6.897,6.9378,6.8888,6.9297,124400.0
2008-09-08 10:10:00,8.5,8.5,8.42,8.42,110500.0,6.9378,6.9378,6.8725,6.8725,110500.0
2008-09-08 10:15:00,8.41,8.41,8.3,8.3,173600.0,6.8644,6.8644,6.7746,6.7746,173600.0
2008-09-08 10:20:00,8.31,8.41,8.3,8.35,288400.0,6.7827,6.8644,6.7746,6.8154,288400.0
2008-09-08 10:25:00,8.35,8.35,8.29,8.3,108800.0,6.8154,6.8154,6.7664,6.7746,108800.0
2008-09-08 10:30:00,8.3,8.33,8.3,8.32,122300.0,6.7746,6.7991,6.7746,6.7909,122300.0
2008-09-08 10:35:00,8.32,8.33,8.3,8.32,72600.0,6.7909,6.7991,6.7746,6.7909,72600.0
2008-09-08 10:40:00,8.33,8.35,8.32,8.33,166100.0,6.7991,6.8154,6.7909,6.7991,166100.0
2008-09-08 10:45:00,8.32,8.33,8.29,8.3,89500.0,6.7909,6.7991,6.7664,6.7746,89500.0
2008-09-08 10:50:00,8.29,8.3,8.26,8.27,290400.0,6.7664,6.7746,6.7419,6.7501,290400.0
2008-09-08 10:55:00,8.27,8.29,8.23,8.23,219900.0,6.7501,6.7664,6.7174,6.7174,219900.0
2008-09-08 11:00:00,8.23,8.23,8.12,8.17,187600.0,6.7174,6.7174,6.6277,6.6685,187600.0
2008-09-08 11:05:00,8.17,8.2,8.14,8.15,143200.0,6.6685,6.693,6.644,6.6521,143200.0
2008-09-08 11:10:00,8.15,8.28,8.15,8.23,267700.0,6.6521,6.7583,6.6521,6.7174,267700.0
2008-09-08 11:15:00,8.22,8.23,8.18,8.2,133000.0,6.7093,6.7174,6.6766,6.693,133000.0
2008-09-08 11:20:00,8.2,8.23,8.19,8.21,81000.0,6.693,6.7174,6.6848,6.7011,81000.0
2008-09-08 11:25:00,8.21,8.22,8.18,8.2,101900.0,6.7011,6.7093,6.6766,6.693,101900.0
2008-09-08 11:30:00,8.21,8.26,8.21,8.23,77200.0,6.7011,6.7419,6.7011,6.7174,77200.0
2008-09-08 11:35:00,8.23,8.26,8.18,8.19,129600.0,6.7174,6.7419,6.6766,6.6848,129600.0
2008-09-08 11:40:00,8.19,8.21,8.12,8.19,185700.0,6.6848,6.7011,6.6277,6.6848,185700.0
2008-09-08 11:45:00,8.19,8.2,8.11,8.14,111100.0,6.6848,6.693,6.6195,6.644,111100.0
2008-09-08 11:50:00,8.14,8.21,8.13,8.17,153500.0,6.644,6.7011,6.6358,6.6685,153500.0
2008-09-08 11:55:00,8.17,8.19,8.14,8.17,101600.0,6.6685,6.6848,6.644,6.6685,101600.0
2008-09-08 12:00:00,8.17,8.19,8.14,8.15,35200.0,6.6685,6.6848,6.644,6.6521,35200.0
2008-09-08 12:05:00,8.15,8.15,8.08,8.09,40400.0,6.6521,6.6521,6.595,6.6032,40400.0
2008-09-08 12:10:00,8.08,8.08,8.02,8.03,82000.0,6.595,6.595,6.546,6.5542,82000.0
2008-09-08 12:15:00,8.03,8.05,8.02,8.04,139600.0,6.5542,6.5705,6.546,6.5624,139600.0
2008-09-08 12:20:00,8.04,8.04,8.02,8.04,99400.0,6.5624,6.5624,6.546,6.5624,99400.0
2008-09-08 12:25:00,8.04,8.04,8.01,8.03,544000.0,6.5624,6.5624,6.5379,6.5542,544000.0
2008-09-08 12:30:00,8.02,8.07,8.02,8.02,241100.0,6.546,6.5868,6.546,6.546,241100.0
2008-09-08 12:35:00,8.03,8.03,7.91,7.97,279300.0,6.5542,6.5542,6.4563,6.5052,279300.0
2008-09-08 12:40:00,7.98,8.01,7.94,7.96,282400.0,6.5134,6.5379,6.4807,6.4971,282400.0
2008-09-08 12:45:00,7.95,8.02,7.95,7.97,190200.0,6.4889,6.546,6.4889,6.5052,190200.0
2008-09-08 12:50:00,7.97,7.97,7.89,7.94,172800.0,6.5052,6.5052,6.4399,6.4807,172800.0
2008-09-08 12:55:00,7.94,8.0,7.94,7.98,85400.0,6.4807,6.5297,6.4807,6.5134,85400.0
2008-09-08 13:00:00,7.97,7.99,7.96,7.97,85700.0,6.5052,6.5215,6.4971,6.5052,85700.0
2008-09-08 13:05:00,7.96,7.97,7.94,7.96,111400.0,6.4971,6.5052,6.4807,6.4971,111400.0
2008-09-08 13:10:00,7.96,8.01,7.96,8.0,89800.0,6.4971,6.5379,6.4971,6.5297,89800.0
2008-09-08 13:15:00,8.0,8.01,7.99,8.0,55600.0,6.5297,6.5379,6.5215,6.5297,55600.0
2008-09-08 13:20:00,8.0,8.02,7.99,8.01,86800.0,6.5297,6.546,6.5215,6.5379,86800.0
2008-09-08 13:25:00,8.0,8.01,7.99,8.0,45400.0,6.5297,6.5379,6.5215,6.5297,45400.0
2008-09-08 13:30:00,7.99,7.99,7.93,7.97,88600.0,6.5215,6.5215,6.4726,6.5052,88600.0
2008-09-08 13:35:00,7.96,8.0,7.96,8.0,108600.0,6.4971,6.5297,6.4971,6.5297,108600.0
2008-09-08 13:40:00,7.99,8.0,7.96,8.0,166400.0,6.5215,6.5297,6.4971,6.5297,166400.0
2008-09-08 13:45:00,7.99,8.0,7.99,7.99,61900.0,6.5215,6.5297,6.5215,6.5215,61900.0
2008-09-08 13:50:00,7.99,8.01,7.97,8.0,138000.0,6.5215,6.5379,6.5052,6.5297,138000.0
2008-09-08 13:55:00,8.0,8.01,8.0,8.0,169600.0,6.5297,6.5379,6.5297,6.5297,169600.0
2008-09-08 14:00:00,8.0,8.03,8.0,8.01,183300.0,6.5297,6.5542,6.5297,6.5379,183300.0
2008-09-08 14:05:00,8.01,8.01,8.0,8.01,27700.0,6.5379,6.5379,6.5297,6.5379,27700.0
2008-09-08 14:10:00,8.01,8.01,8.0,8.01,54200.0,6.5379,6.5379,6.5297,6.5379,54200.0
2008-09-08 14:15:00,8.01,8.02,8.0,8.01,31800.0,6.5379,6.546,6.5297,6.5379,31800.0
2008-09-08 14:20:00,8.01,8.03,8.01,8.03,55800.0,6.5379,6.5542,6.5379,6.5542,55800.0
2008-09-08 14:25:00,8.03,8.15,8.03,8.14,589600.0,6.5542,6.6521,6.5542,6.644,589600.0
2008-09-08 14:30:00,8.13,8.16,8.08,8.14,577200.0,6.6358,6.6603,6.595,6.644,577200.0
2008-09-08 14:35:00,8.13,8.16,8.12,8.15,90000.0,6.6358,6.6603,6.6277,6.6521,90000.0
2008-09-08 14:40:00,8.14,8.15,8.1,8.12,58700.0,6.644,6.6521,6.6113,6.6277,58700.0
2008-09-08 14:45:00,8.11,8.24,8.11,8.12,138000.0,6.6195,6.7256,6.6195,6.6277,138000.0
2008-09-08 14:50:00,8.12,8.12,8.1,8.12,39700.0,6.6277,6.6277,6.6113,6.6277,39700.0
2008-09-08 14:55:00,8.11,8.12,8.07,8.11,40500.0,6.6195,6.6277,6.5868,6.6195,40500.0
2008-09-08 15:00:00,8.11,8.12,8.09,8.11,38500.0,6.6195,6.6277,6.6032,6.6195,38500.0
2008-09-08 15:05:00,8.11,8.13,8.09,8.1,114200.0,6.6195,6.6358,6.6032,6.6113,114200.0
2008-09-08 15:10:00,8.1,8.15,8.1,8.15,78100.0,6.6113,6.6521,6.6113,6.6521,78100.0
2008-09-08 15:15:00,8.14,8.33,8.14,8.18,202300.0,6.644,6.7991,6.644,6.6766,202300.0
2008-09-08 15:20:00,8.17,8.21,8.15,8.21,92400.0,6.6685,6.7011,6.6521,6.7011,92400.0
2008-09-08 15:25:00,8.2,8.22,8.19,8.2,81200.0,6.693,6.7093,6.6848,6.693,81200.0
2008-09-08 15:30:00,8.2,8.23,8.2,8.23,84900.0,6.693,6.7174,6.693,6.7174,84900.0
2008-09-08 15:35:00,8.22,8.25,8.22,8.24,94000.0,6.7093,6.7338,6.7093,6.7256,94000.0
2008-09-08 15:40:00,8.24,8.3,8.22,8.27,218000.0,6.7256,6.7746,6.7093,6.7501,218000.0
2008-09-08 15:45:00,8.27,8.28,8.22,8.24,123200.0,6.7501,6.7583,6.7093,6.7256,123200.0
2008-09-08 15:50:00,8.24,8.29,8.22,8.22,193800.0,6.7256,6.7664,6.7093,6.7093,193800.0
2008-09-08 15:55:00,8.22,8.26,8.21,8.26,160100.0,6.7093,6.7419,6.7011,6.7419,160100.0
2008-09-09 09:30:00,8.27,8.28,8.11,8.17,66400.0,6.7501,6.7583,6.6195,6.6685,66400.0
2008-09-09 09:35:00,8.17,8.17,8.1,8.11,34400.0,6.6685,6.6685,6.6113,6.6195,34400.0
2008-09-09 09:40:00,8.11,8.21,8.1,8.19,49300.0,6.6195,6.7011,6.6113,6.6848,49300.0
2008-09-09 09:45:00,8.2,8.38,8.2,8.38,145100.0,6.693,6.8399,6.693,6.8399,145100.0
2008-09-09 09:50:00,8.37,8.39,8.3,8.38,81700.0,6.8317,6.848,6.7746,6.8399,81700.0
2008-09-09 09:55:00,8.39,8.39,8.31,8.34,56300.0,6.848,6.848,6.7827,6.8072,56300.0
2008-09-09 10:00:00,8.34,8.38,8.27,8.34,91000.0,6.8072,6.8399,6.7501,6.8072,91000.0
2008-09-09 10:05:00,8.35,8.38,8.27,8.29,51400.0,6.8154,6.8399,6.7501,6.7664,51400.0
2008-09-09 10:10:00,8.29,8.31,8.25,8.27,73500.0,6.7664,6.7827,6.7338,6.7501,73500.0
2008-09-09 10:15:00,8.26,8.31,8.26,8.26,62600.0,6.7419,6.7827,6.7419,6.7419,62600.0
2008-09-09 10:20:00,8.25,8.27,8.23,8.24,58600.0,6.7338,6.7501,6.7174,6.7256,58600.0
2008-09-09 10:25:00,8.24,8.3,8.2,8.2,178900.0,6.7256,6.7746,6.693,6.693,178900.0
2008-09-09 10:30:00,8.21,8.28,8.17,8.22,209500.0,6.7011,6.7583,6.6685,6.7093,209500.0
2008-09-09 10:35:00,8.22,8.23,8.19,8.23,37900.0,6.7093,6.7174,6.6848,6.7174,37900.0
2008-09-09 10:40:00,8.22,8.23,8.2,8.21,33700.0,6.7093,6.7174,6.693,6.7011,33700.0
2008-09-09 10:45:00,8.21,8.29,8.2,8.24,80700.0,6.7011,6.7664,6.693,6.7256,80700.0
2008-09-09 10:50:00,8.23,8.23,8.22,8.22,14600.0,6.7174,6.7174,6.7093,6.7093,14600.0
2008-09-09 10:55:00,8.21,8.22,8.17,8.18,120800.0,6.7011,6.7093,6.6685,6.6766,120800.0
2008-09-09 11:00:00,8.19,8.19,8.15,8.17,34100.0,6.6848,6.6848,6.6521,6.6685,34100.0
2008-09-09 11:05:00,8.16,8.22,8.15,8.18,137200.0,6.6603,6.7093,6.6521,6.6766,137200.0
2008-09-09 11:10:00,8.17,8.18,8.13,8.13,165500.0,6.6685,6.6766,6.6358,6.6358,165500.0
2008-09-09 11:15:00,8.13,8.15,8.12,8.15,55600.0,6.6358,6.6521,6.6277,6.6521,55600.0
2008-09-09 11:20:00,8.15,8.2,8.15,8.19,85700.0,6.6521,6.693,6.6521,6.6848,85700.0
2008-09-09 11:25:00,8.19,8.2,8.18,8.2,22100.0,6.6848,6.693,6.6766,6.693,22100.0
2008-09-09 11:30:00,8.2,8.2,8.18,8.19,14100.0,6.693,6.693,6.6766,6.6848,14100.0
2008-09-09 11:35:00,8.18,8.19,8.13,8.15,64500.0,6.6766,6.6848,6.6358,6.6521,64500.0
2008-09-09 11:40:00,8.15,8.15,8.1,8.11,66000.0,6.6521,6.6521,6.6113,6.6195,66000.0
2008-09-09 11:45:00,8.11,8.16,8.1,8.15,112400.0,6.6195,6.6603,6.6113,6.6521,112400.0
2008-09-09 11:50:00,8.15,8.15,8.08,8.09,71600.0,6.6521,6.6521,6.595,6.6032,71600.0
2008-09-09 11:55:00,8.1,8.1,8.07,8.09,40100.0,6.6113,6.6113,6.5868,6.6032,40100.0
2008-09-09 12:00:00,8.09,8.09,8.05,8.07,75900.0,6.6032,6.6032,6.5705,6.5868,75900.0
2008-09-09 12:05:00,8.07,8.07,8.05,8.05,23100.0,6.5868,6.5868,6.5705,6.5705,23100.0
2008-09-09 12:10:00,8.06,8.06,8.03,8.04,34800.0,6.5787,6.5787,6.5542,6.5624,34800.0
2008-09-09 12:15:00,8.04,8.08,8.04,8.07,42200.0,6.5624,6.595,6.5624,6.5868,42200.0
2008-09-09 12:20:00,8.07,8.08,8.04,8.06,27900.0,6.5868,6.595,6.5624,6.5787,27900.0
2008-09-09 12:25:00,8.06,8.07,8.03,8.05,26800.0,6.5787,6.5868,6.5542,6.5705,26800.0
2008-09-09 12:30:00,8.04,8.05,8.03,8.04,24800.0,6.5624,6.5705,6.5542,6.5624,24800.0
2008-09-09 12:35:00,8.04,8.08,8.04,8.07,20400.0,6.5624,6.595,6.5624,6.5868,20400.0
2008-09-09 12:40:00,8.07,8.08,8.05,8.07,17100.0,6.5868,6.595,6.5705,6.5868,17100.0
2008-09-09 12:45:00,8.07,8.07,8.05,8.05,16900.0,6.5868,6.5868,6.5705,6.5705,16900.0
2008-09-09 12:50:00,8.05,8.07,8.05,8.06,24900.0,6.5705,6.5868,6.5705,6.5787,24900.0
2008-09-09 12:55:00,8.06,8.07,8.06,8.06,20200.0,6.5787,6.5868,6.5787,6.5787,20200.0
2008-09-09 13:00:00,8.06,8.07,8.05,8.07,18200.0,6.5787,6.5868,6.5705,6.5868,18200.0
2008-09-09 13:05:00,8.07,8.07,8.06,8.07,26500.0,6.5868,6.5868,6.5787,6.5868,26500.0
2008-09-09 13:10:00,8.07,8.07,8.01,8.04,49300.0,6.5868,6.5868,6.5379,6.5624,49300.0
2008-09-09 13:15:00,8.04,8.06,8.03,8.06,42900.0,6.5624,6.5787,6.5542,6.5787,42900.0
2008-09-09 13:20:00,8.07,8.07,8.06,8.06,21300.0,6.5868,6.5868,6.5787,6.5787,21300.0
2008-09-09 13:25:00,8.06,8.07,8.02,8.02,44000.0,6.5787,6.5868,6.546,6.546,44000.0
2008-09-09 13:30:00,8.02,8.02,8.0,8.01,32600.0,6.546,6.546,6.5297,6.5379,32600.0
2008-09-09 13:35:00,8.01,8.02,8.01,8.02,9200.0,6.5379,6.546,6.5379,6.546,9200.0
2008-09-09 13:40:00,8.02,8.02,8.01,8.02,12300.0,6.546,6.546,6.5379,6.546,12300.0
2008-09-09 13:45:00,8.01,8.02,7.98,7.99,66000.0,6.5379,6.546,6.5134,6.5215,66000.0
2008-09-09 13:50:00,7.99,8.02,7.99,8.0,42700.0,6.5215,6.546,6.5215,6.5297,42700.0
2008-09-09 13:55:00,8.01,8.01,8.0,8.0,13000.0,6.5379,6.5379,6.5297,6.5297,13000.0
2008-09-09 14:00:00,8.0,8.01,7.99,7.99,31900.0,6.5297,6.5379,6.5215,6.5215,31900.0
2008-09-09 14:05:00,8.0,8.01,7.99,8.01,31100.0,6.5297,6.5379,6.5215,6.5379,31100.0
2008-09-09 14:10:00,8.01,8.01,8.0,8.01,37000.0,6.5379,6.5379,6.5297,6.5379,37000.0
2008-09-09 14:15:00,8.0,8.0,7.99,8.0,50400.0,6.5297,6.5297,6.5215,6.5297,50400.0
2008-09-09 14:20:00,7.99,8.01,7.99,8.0,52200.0,6.5215,6.5379,6.5215,6.5297,52200.0
2008-09-09 14:25:00,8.0,8.02,8.0,8.0,24900.0,6.5297,6.546,6.5297,6.5297,24900.0
2008-09-09 14:30:00,8.01,8.01,8.0,8.0,49100.0,6.5379,6.5379,6.5297,6.5297,49100.0
2008-09-09 14:35:00,8.0,8.04,8.0,8.04,140900.0,6.5297,6.5624,6.5297,6.5624,140900.0
2008-09-09 14:40:00,8.03,8.05,8.01,8.03,123300.0,6.5542,6.5705,6.5379,6.5542,123300.0
2008-09-09 14:45:00,8.03,8.03,8.0,8.0,79600.0,6.5542,6.5542,6.5297,6.5297,79600.0
2008-09-09 14:50:00,8.0,8.01,8.0,8.0,41200.0,6.5297,6.5379,6.5297,6.5297,41200.0
2008-09-09 14:55:00,8.0,8.01,8.0,8.01,64900.0,6.5297,6.5379,6.5297,6.5379,64900.0
2008-09-09 15:00:00,8.0,8.01,8.0,8.0,61600.0,6.5297,6.5379,6.5297,6.5297,61600.0
2008-09-09 15:05:00,8.0,8.0,7.94,7.94,173500.0,6.5297,6.5297,6.4807,6.4807,173500.0
2008-09-09 15:10:00,7.95,7.97,7.9,7.91,229100.0,6.4889,6.5052,6.4481,6.4563,229100.0
2008-09-09 15:15:00,7.9,7.96,7.9,7.96,108800.0,6.4481,6.4971,6.4481,6.4971,108800.0
2008-09-09 15:20:00,7.96,8.01,7.95,8.0,190100.0,6.4971,6.5379,6.4889,6.5297,190100.0
2008-09-09 15:25:00,8.0,8.01,8.0,8.0,58600.0,6.5297,6.5379,6.5297,6.5297,58600.0
2008-09-09 15:30:00,8.0,8.01,8.0,8.0,107900.0,6.5297,6.5379,6.5297,6.5297,107900.0
2008-09-09 15:35:00,8.01,8.01,7.99,7.99,56100.0,6.5379,6.5379,6.5215,6.5215,56100.0
2008-09-09 15:40:00,8.0,8.01,7.99,8.01,162400.0,6.5297,6.5379,6.5215,6.5379,162400.0
2008-09-09 15:45:00,8.01,8.01,7.99,8.01,74300.0,6.5379,6.5379,6.5215,6.5379,74300.0
2008-09-09 15:50:00,8.0,8.01,8.0,8.0,143600.0,6.5297,6.5379,6.5297,6.5297,143600.0
2008-09-09 15:55:00,8.0,8.01,8.0,8.0,107600.0,6.5297,6.5379,6.5297,6.5297,107600.0
2008-09-10 09:30:00,8.08,8.42,8.07,8.35,170400.0,6.595,6.8725,6.5868,6.8154,170400.0
2008-09-10 09:35:00,8.34,8.4,8.26,8.29,212800.0,6.8072,6.8562,6.7419,6.7664,212800.0
2008-09-10 09:40:00,8.28,8.47,8.28,8.4,125900.0,6.7583,6.9133,6.7583,6.8562,125900.0
2008-09-10 09:45:00,8.42,8.49,8.4,8.49,220300.0,6.8725,6.9297,6.8562,6.9297,220300.0
2008-09-10 09:50:00,8.48,8.66,8.48,8.64,299600.0,6.9215,7.0684,6.9215,7.0521,299600.0
2008-09-10 09:55:00,8.64,8.7,8.48,8.49,154500.0,7.0521,7.1011,6.9215,6.9297,154500.0
2008-09-10 10:00:00,8.49,8.51,8.42,8.5,171900.0,6.9297,6.946,6.8725,6.9378,171900.0
2008-09-10 10:05:00,8.49,8.51,8.45,8.5,93600.0,6.9297,6.946,6.897,6.9378,93600.0
2008-09-10 10:10:00,8.49,8.5,8.4,8.43,70800.0,6.9297,6.9378,6.8562,6.8807,70800.0
2008-09-10 10:15:00,8.43,8.44,8.36,8.38,71900.0,6.8807,6.8888,6.8235,6.8399,71900.0
2008-09-10 10:20:00,8.38,8.41,8.36,8.4,75400.0,6.8399,6.8644,6.8235,6.8562,75400.0
2008-09-10 10:25:00,8.4,8.41,8.29,8.33,365600.0,6.8562,6.8644,6.7664,6.7991,365600.0
2008-09-10 10:30:00,8.32,8.37,8.3,8.31,170800.0,6.7909,6.8317,6.7746,6.7827,170800.0
2008-09-10 10:35:00,8.3,8.43,8.3,8.43,169100.0,6.7746,6.8807,6.7746,6.8807,169100.0
2008-09-10 10:40:00,8.42,8.43,8.36,8.39,150100.0,6.8725,6.8807,6.8235,6.848,150100.0
2008-09-10 10:45:00,8.39,8.45,8.38,8.43,160400.0,6.848,6.897,6.8399,6.8807,160400.0
2008-09-10 10:50:00,8.43,8.43,8.4,8.42,211700.0,6.8807,6.8807,6.8562,6.8725,211700.0
2008-09-10 10:55:00,8.42,8.42,8.36,8.38,303300.0,6.8725,6.8725,6.8235,6.8399,303300.0
2008-09-10 11:00:00,8.37,8.37,8.31,8.37,180400.0,6.8317,6.8317,6.7827,6.8317,180400.0
2008-09-10 11:05:00,8.36,8.38,8.32,8.32,36200.0,6.8235,6.8399,6.7909,6.7909,36200.0
2008-09-10 11:10:00,8.32,8.37,8.31,8.37,27400.0,6.7909,6.8317,6.7827,6.8317,27400.0
2008-09-10 11:15:00,8.38,8.39,8.34,8.34,55400.0,6.8399,6.848,6.8072,6.8072,55400.0
2008-09-10 11:20:00,8.34,8.35,8.29,8.3,36500.0,6.8072,6.8154,6.7664,6.7746,36500.0
2008-09-10 11:25:00,8.29,8.3,8.27,8.29,24900.0,6.7664,6.7746,6.7501,6.7664,24900.0
2008-09-10 11:30:00,8.29,8.39,8.29,8.39,61200.0,6.7664,6.848,6.7664,6.848,61200.0
2008-09-10 11:35:00,8.39,8.41,8.37,8.39,49500.0,6.848,6.8644,6.8317,6.848,49500.0
2008-09-10 11:40:00,8.39,8.45,8.39,8.42,71000.0,6.848,6.897,6.848,6.8725,71000.0
2008-09-10 11:45:00,8.42,8.46,8.41,8.43,51100.0,6.8725,6.9052,6.8644,6.8807,51100.0
2008-09-10 11:50:00,8.43,8.44,8.39,8.4,20300.0,6.8807,6.8888,6.848,6.8562,20300.0
2008-09-10 11:55:00,8.4,8.42,8.39,8.39,27500.0,6.8562,6.8725,6.848,6.848,27500.0
2008-09-10 12:00:00,8.4,8.4,8.38,8.4,18100.0,6.8562,6.8562,6.8399,6.8562,18100.0
2008-09-10 12:05:00,8.4,8.43,8.39,8.41,26000.0,6.8562,6.8807,6.848,6.8644,26000.0
2008-09-10 12:10:00,8.42,8.44,8.39,8.39,33500.0,6.8725,6.8888,6.848,6.848,33500.0
2008-09-10 12:15:00,8.39,8.41,8.39,8.4,14000.0,6.848,6.8644,6.848,6.8562,14000.0
2008-09-10 12:20:00,8.39,8.42,8.39,8.39,17500.0,6.848,6.8725,6.848,6.848,17500.0
2008-09-10 12:25:00,8.39,8.4,8.37,8.37,40700.0,6.848,6.8562,6.8317,6.8317,40700.0
2008-09-10 12:30:00,8.37,8.4,8.37,8.38,31200.0,6.8317,6.8562,6.8317,6.8399,31200.0
2008-09-10 12:35:00,8.38,8.42,8.38,8.4,64400.0,6.8399,6.8725,6.8399,6.8562,64400.0
2008-09-10 12:40:00,8.41,8.44,8.4,8.41,52700.0,6.8644,6.8888,6.8562,6.8644,52700.0
2008-09-10 12:45:00,8.42,8.44,8.41,8.42,40500.0,6.8725,6.8888,6.8644,6.8725,40500.0
2008-09-10 12:50:00,8.42,8.42,8.38,8.4,134400.0,6.8725,6.8725,6.8399,6.8562,134400.0
2008-09-10 12:55:00,8.4,8.4,8.36,8.38,25900.0,6.8562,6.8562,6.8235,6.8399,25900.0
2008-09-10 13:00:00,8.38,8.39,8.36,8.37,36400.0,6.8399,6.848,6.8235,6.8317,36400.0
2008-09-10 13:05:00,8.38,8.38,8.33,8.33,68700.0,6.8399,6.8399,6.7991,6.7991,68700.0
2008-09-10 13:10:00,8.33,8.36,8.32,8.32,52300.0,6.7991,6.8235,6.7909,6.7909,52300.0
2008-09-10 13:15:00,8.33,8.37,8.32,8.36,87800.0,6.7991,6.8317,6.7909,6.8235,87800.0
2008-09-10 13:20:00,8.35,8.38,8.35,8.38,30000.0,6.8154,6.8399,6.8154,6.8399,30000.0
2008-09-10 13:25:00,8.38,8.39,8.38,8.38,13000.0,6.8399,6.848,6.8399,6.8399,13000.0
2008-09-10 13:30:00,8.39,8.39,8.38,8.39,72900.0,6.848,6.848,6.8399,6.848,72900.0
2008-09-10 13:35:00,8.39,8.45,8.39,8.43,90100.0,6.848,6.897,6.848,6.8807,90100.0
2008-09-10 13:40:00,8.44,8.51,8.42,8.47,228400.0,6.8888,6.946,6.8725,6.9133,228400.0
2008-09-10 13:45:00,8.47,8.49,8.43,8.44,182200.0,6.9133,6.9297,6.8807,6.8888,182200.0
2008-09-10 13:50:00,8.43,8.48,8.4,8.41,123000.0,6.8807,6.9215,6.8562,6.8644,123000.0
2008-09-10 13:55:00,8.41,8.47,8.4,8.44,77200.0,6.8644,6.9133,6.8562,6.8888,77200.0
2008-09-10 14:00:00,8.44,8.45,8.4,8.4,101200.0,6.8888,6.897,6.8562,6.8562,101200.0
2008-09-10 14:05:00,8.4,8.47,8.4,8.47,65900.0,6.8562,6.9133,6.8562,6.9133,65900.0
2008-09-10 14:10:00,8.46,8.47,8.43,8.45,231800.0,6.9052,6.9133,6.8807,6.897,231800.0
2008-09-10 14:15:00,8.46,8.49,8.44,8.47,175800.0,6.9052,6.9297,6.8888,6.9133,175800.0
2008-09-10 14:20:00,8.47,8.52,8.44,8.51,201400.0,6.9133,6.9541,6.8888,6.946,201400.0
2008-09-10 14:25:00,8.51,8.59,8.51,8.55,186700.0,6.946,7.0113,6.946,6.9786,186700.0
2008-09-10 14:30:00,8.55,8.6,8.54,8.58,149600.0,6.9786,7.0194,6.9705,7.0031,149600.0
2008-09-10 14:35:00,8.58,8.63,8.56,8.58,236200.0,7.0031,7.0439,6.9868,7.0031,236200.0
2008-09-10 14:40:00,8.58,8.62,8.55,8.57,161300.0,7.0031,7.0358,6.9786,6.995,161300.0
2008-09-10 14:45:00,8.58,8.6,8.57,8.59,96600.0,7.0031,7.0194,6.995,7.0113,96600.0
2008-09-10 14:50:00,8.58,8.59,8.54,8.55,46100.0,7.0031,7.0113,6.9705,6.9786,46100.0
2008-09-10 14:55:00,8.54,8.55,8.52,8.53,24400.0,6.9705,6.9786,6.9541,6.9623,24400.0
2008-09-10 15:00:00,8.53,8.54,8.51,8.52,157100.0,6.9623,6.9705,6.946,6.9541,157100.0
2008-09-10 15:05:00,8.52,8.57,8.52,8.52,84300.0,6.9541,6.995,6.9541,6.9541,84300.0
2008-09-10 15:10:00,8.52,8.55,8.51,8.54,70800.0,6.9541,6.9786,6.946,6.9705,70800.0
2008-09-10 15:15:00,8.54,8.56,8.53,8.54,80300.0,6.9705,6.9868,6.9623,6.9705,80300.0
2008-09-10 15:20:00,8.53,8.54,8.51,8.53,72400.0,6.9623,6.9705,6.946,6.9623,72400.0
2008-09-10 15:25:00,8.52,8.53,8.52,8.52,57200.0,6.9541,6.9623,6.9541,6.9541,57200.0
2008-09-10 15:30:00,8.53,8.56,8.52,8.52,85600.0,6.9623,6.9868,6.9541,6.9541,85600.0
2008-09-10 15:35:00,8.52,8.52,8.47,8.47,229300.0,6.9541,6.9541,6.9133,6.9133,229300.0
2008-09-10 15:40:00,8.47,8.5,8.46,8.5,55400.0,6.9133,6.9378,6.9052,6.9378,55400.0
2008-09-10 15:45:00,8.5,8.52,8.48,8.52,103400.0,6.9378,6.9541,6.9215,6.9541,103400.0
2008-09-10 15:50:00,8.52,8.53,8.5,8.52,96100.0,6.9541,6.9623,6.9378,6.9541,96100.0
2008-09-10 15:55:00,8.52,8.53,8.49,8.5,181200.0,6.9541,6.9623,6.9297,6.9378,181200.0
2008-09-11 09:30:00,8.36,8.38,8.3,8.37,53700.0,6.8235,6.8399,6.7746,6.8317,53700.0
2008-09-11 09:35:00,8.36,8.37,8.3,8.33,26800.0,6.8235,6.8317,6.7746,6.7991,26800.0
2008-09-11 09:40:00,8.32,8.32,8.25,8.27,38700.0,6.7909,6.7909,6.7338,6.7501,38700.0
2008-09-11 09:45:00,8.27,8.37,8.24,8.37,108700.0,6.7501,6.8317,6.7256,6.8317,108700.0
2008-09-11 09:50:00,8.36,8.4,8.36,8.38,36600.0,6.8235,6.8562,6.8235,6.8399,36600.0
2008-09-11 09:55:00,8.37,8.39,8.3,8.37,123700.0,6.8317,6.848,6.7746,6.8317,123700.0
2008-09-11 10:00:00,8.36,8.46,8.35,8.37,122700.0,6.8235,6.9052,6.8154,6.8317,122700.0
2008-09-11 10:05:00,8.36,8.39,8.32,8.38,19600.0,6.8235,6.848,6.7909,6.8399,19600.0
2008-09-11 10:10:00,8.38,8.42,8.33,8.4,36000.0,6.8399,6.8725,6.7991,6.8562,36000.0
2008-09-11 10:15:00,8.4,8.42,8.36,8.42,19400.0,6.8562,6.8725,6.8235,6.8725,19400.0
2008-09-11 10:20:00,8.42,8.47,8.41,8.42,39800.0,6.8725,6.9133,6.8644,6.8725,39800.0
2008-09-11 10:25:00,8.42,8.46,8.38,8.39,29800.0,6.8725,6.9052,6.8399,6.848,29800.0
2008-09-11 10:30:00,8.38,8.4,8.36,8.37,22900.0,6.8399,6.8562,6.8235,6.8317,22900.0
2008-09-11 10:35:00,8.37,8.39,8.35,8.39,41600.0,6.8317,6.848,6.8154,6.848,41600.0
2008-09-11 10:40:00,8.38,8.47,8.38,8.46,66200.0,6.8399,6.9133,6.8399,6.9052,66200.0
2008-09-11 10:45:00,8.46,8.56,8.46,8.55,161000.0,6.9052,6.9868,6.9052,6.9786,161000.0
2008-09-11 10:50:00,8.56,8.7,8.56,8.64,285800.0,6.9868,7.1011,6.9868,7.0521,285800.0
2008-09-11 10:55:00,8.63,8.65,8.61,8.65,87000.0,7.0439,7.0602,7.0276,7.0602,87000.0
2008-09-11 11:00:00,8.65,8.73,8.64,8.67,295100.0,7.0602,7.1255,7.0521,7.0766,295100.0
2008-09-11 11:05:00,8.67,8.69,8.62,8.62,47600.0,7.0766,7.0929,7.0358,7.0358,47600.0
2008-09-11 11:10:00,8.61,8.62,8.54,8.58,74400.0,7.0276,7.0358,6.9705,7.0031,74400.0
2008-09-11 11:15:00,8.58,8.58,8.52,8.53,28900.0,7.0031,7.0031,6.9541,6.9623,28900.0
2008-09-11 11:20:00,8.53,8.57,8.52,8.55,46400.0,6.9623,6.995,6.9541,6.9786,46400.0
2008-09-11 11:25:00,8.54,8.55,8.52,8.54,26900.0,6.9705,6.9786,6.9541,6.9705,26900.0
2008-09-11 11:30:00,8.54,8.58,8.54,8.56,46100.0,6.9705,7.0031,6.9705,6.9868,46100.0
2008-09-11 11:35:00,8.56,8.61,8.55,8.56,29300.0,6.9868,7.0276,6.9786,6.9868,29300.0
2008-09-11 11:40:00,8.57,8.62,8.56,8.6,24500.0,6.995,7.0358,6.9868,7.0194,24500.0
2008-09-11 11:45:00,8.6,8.6,8.55,8.55,15900.0,7.0194,7.0194,6.9786,6.9786,15900.0
2008-09-11 11:50:00,8.55,8.59,8.55,8.59,27600.0,6.9786,7.0113,6.9786,7.0113,27600.0
2008-09-11 11:55:00,8.59,8.61,8.57,8.59,33000.0,7.0113,7.0276,6.995,7.0113,33000.0
2008-09-11 12:00:00,8.6,8.65,8.58,8.58,70800.0,7.0194,7.0602,7.0031,7.0031,70800.0
2008-09-11 12:05:00,8.58,8.59,8.5,8.51,97800.0,7.0031,7.0113,6.9378,6.946,97800.0
2008-09-11 12:10:00,8.5,8.51,8.48,8.5,60800.0,6.9378,6.946,6.9215,6.9378,60800.0
2008-09-11 12:15:00,8.51,8.51,8.5,8.5,18200.0,6.946,6.946,6.9378,6.9378,18200.0
2008-09-11 12:20:00,8.5,8.51,8.46,8.47,63800.0,6.9378,6.946,6.9052,6.9133,63800.0
2008-09-11 12:25:00,8.46,8.47,8.44,8.45,25800.0,6.9052,6.9133,6.8888,6.897,25800.0
2008-09-11 12:30:00,8.45,8.46,8.41,8.46,28200.0,6.897,6.9052,6.8644,6.9052,28200.0
2008-09-11 12:35:00,8.47,8.47,8.4,8.42,53000.0,6.9133,6.9133,6.8562,6.8725,53000.0
2008-09-11 12:40:00,8.41,8.45,8.4,8.45,26700.0,6.8644,6.897,6.8562,6.897,26700.0
2008-09-11 12:45:00,8.45,8.45,8.43,8.44,19300.0,6.897,6.897,6.8807,6.8888,19300.0
2008-09-11 12:50:00,8.44,8.46,8.43,8.46,23400.0,6.8888,6.9052,6.8807,6.9052,23400.0
2008-09-11 12:55:00,8.46,8.46,8.43,8.44,11700.0,6.9052,6.9052,6.8807,6.8888,11700.0
2008-09-11 13:00:00,8.44,8.45,8.43,8.45,24400.0,6.8888,6.897,6.8807,6.897,24400.0
2008-09-11 13:05:00,8.45,8.45,8.4,8.41,17100.0,6.897,6.897,6.8562,6.8644,17100.0
2008-09-11 13:10:00,8.41,8.41,8.38,8.38,26700.0,6.8644,6.8644,6.8399,6.8399,26700.0
2008-09-11 13:15:00,8.38,8.41,8.38,8.41,36000.0,6.8399,6.8644,6.8399,6.8644,36000.0
2008-09-11 13:20:00,8.41,8.43,8.4,8.43,137000.0,6.8644,6.8807,6.8562,6.8807,137000.0
2008-09-11 13:25:00,8.43,8.46,8.43,8.43,48600.0,6.8807,6.9052,6.8807,6.8807,48600.0
2008-09-11 13:30:00,8.44,8.51,8.44,8.48,90900.0,6.8888,6.946,6.8888,6.9215,90900.0
2008-09-11 13:35:00,8.48,8.51,8.48,8.5,36400.0,6.9215,6.946,6.9215,6.9378,36400.0
2008-09-11 13:40:00,8.5,8.54,8.5,8.53,72600.0,6.9378,6.9705,6.9378,6.9623,72600.0
2008-09-11 13:45:00,8.53,8.53,8.51,8.51,41700.0,6.9623,6.9623,6.946,6.946,41700.0
2008-09-11 13:50:00,8.51,8.56,8.51,8.53,78300.0,6.946,6.9868,6.946,6.9623,78300.0
2008-09-11 13:55:00,8.54,8.56,8.51,8.52,26900.0,6.9705,6.9868,6.946,6.9541,26900.0
2008-09-11 14:00:00,8.51,8.52,8.49,8.49,19000.0,6.946,6.9541,6.9297,6.9297,19000.0
2008-09-11 14:05:00,8.5,8.52,8.49,8.52,48300.0,6.9378,6.9541,6.9297,6.9541,48300.0
2008-09-11 14:10:00,8.51,8.51,8.48,8.48,32000.0,6.946,6.946,6.9215,6.9215,32000.0
2008-09-11 14:15:00,8.48,8.51,8.48,8.5,39300.0,6.9215,6.946,6.9215,6.9378,39300.0
2008-09-11 14:20:00,8.49,8.53,8.49,8.52,56000.0,6.9297,6.9623,6.9297,6.9541,56000.0
2008-09-11 14:25:00,8.52,8.52,8.48,8.5,59100.0,6.9541,6.9541,6.9215,6.9378,59100.0
2008-09-11 14:30:00,8.49,8.5,8.47,8.48,23600.0,6.9297,6.9378,6.9133,6.9215,23600.0
2008-09-11 14:35:00,8.47,8.48,8.46,8.47,30200.0,6.9133,6.9215,6.9052,6.9133,30200.0
2008-09-11 14:40:00,8.47,8.48,8.45,8.48,42200.0,6.9133,6.9215,6.897,6.9215,42200.0
2008-09-11 14:45:00,8.47,8.51,8.47,8.51,30600.0,6.9133,6.946,6.9133,6.946,30600.0
2008-09-11 14:50:00,8.51,8.52,8.5,8.51,41200.0,6.946,6.9541,6.9378,6.946,41200.0
2008-09-11 14:55:00,8.51,8.51,8.47,8.47,34000.0,6.946,6.946,6.9133,6.9133,34000.0
2008-09-11 15:00:00,8.47,8.48,8.46,8.47,29500.0,6.9133,6.9215,6.9052,6.9133,29500.0
2008-09-11 15:05:00,8.47,8.5,8.46,8.5,48500.0,6.9133,6.9378,6.9052,6.9378,48500.0
2008-09-11 15:10:00,8.5,8.5,8.48,8.48,16700.0,6.9378,6.9378,6.9215,6.9215,16700.0
2008-09-11 15:15:00,8.48,8.48,8.43,8.43,56200.0,6.9215,6.9215,6.8807,6.8807,56200.0
2008-09-11 15:20:00,8.43,8.44,8.43,8.44,38500.0,6.8807,6.8888,6.8807,6.8888,38500.0
2008-09-11 15:25:00,8.43,8.44,8.41,8.41,65700.0,6.8807,6.8888,6.8644,6.8644,65700.0
2008-09-11 15:30:00,8.41,8.43,8.38,8.43,87900.0,6.8644,6.8807,6.8399,6.8807,87900.0
2008-09-11 15:35:00,8.43,8.43,8.4,8.42,109600.0,6.8807,6.8807,6.8562,6.8725,109600.0
2008-09-11 15:40:00,8.43,8.47,8.42,8.46,128900.0,6.8807,6.9133,6.8725,6.9052,128900.0
2008-09-11 15:45:00,8.47,8.47,8.43,8.47,165600.0,6.9133,6.9133,6.8807,6.9133,165600.0
2008-09-11 15:50:00,8.47,8.52,8.46,8.47,227800.0,6.9133,6.9541,6.9052,6.9133,227800.0
2008-09-11 15:55:00,8.47,8.52,8.46,8.5,260200.0,6.9133,6.9541,6.9052,6.9378,260200.0
2008-09-12 09:30:00,8.49,8.56,8.36,8.48,25900.0,6.9297,6.9868,6.8235,6.9215,25900.0
2008-09-12 09:35:00,8.47,8.54,8.44,8.46,27900.0,6.9133,6.9705,6.8888,6.9052,27900.0
2008-09-12 09:40:00,8.47,8.49,8.4,8.44,61900.0,6.9133,6.9297,6.8562,6.8888,61900.0
2008-09-12 09:45:00,8.44,8.44,8.36,8.38,26200.0,6.8888,6.8888,6.8235,6.8399,26200.0
2008-09-12 09:50:00,8.38,8.38,8.33,8.35,19600.0,6.8399,6.8399,6.7991,6.8154,19600.0
2008-09-12 09:55:00,8.35,8.4,8.31,8.36,38600.0,6.8154,6.8562,6.7827,6.8235,38600.0
2008-09-12 10:00:00,8.36,8.36,8.32,8.33,36900.0,6.8235,6.8235,6.7909,6.7991,36900.0
2008-09-12 10:05:00,8.32,8.37,8.32,8.34,21700.0,6.7909,6.8317,6.7909,6.8072,21700.0
2008-09-12 10:10:00,8.33,8.36,8.27,8.34,32900.0,6.7991,6.8235,6.7501,6.8072,32900.0
2008-09-12 10:15:00,8.33,8.39,8.31,8.38,63800.0,6.7991,6.848,6.7827,6.8399,63800.0
2008-09-12 10:20:00,8.37,8.4,8.34,8.36,34000.0,6.8317,6.8562,6.8072,6.8235,34000.0
2008-09-12 10:25:00,8.37,8.39,8.31,8.31,31100.0,6.8317,6.848,6.7827,6.7827,31100.0
2008-09-12 10:30:00,8.32,8.34,8.31,8.31,15000.0,6.7909,6.8072,6.7827,6.7827,15000.0
2008-09-12 10:35:00,8.31,8.32,8.28,8.31,43300.0,6.7827,6.7909,6.7583,6.7827,43300.0
2008-09-12 10:40:00,8.32,8.33,8.3,8.33,25100.0,6.7909,6.7991,6.7746,6.7991,25100.0
2008-09-12 10:45:00,8.32,8.34,8.27,8.28,25200.0,6.7909,6.8072,6.7501,6.7583,25200.0
2008-09-12 10:50:00,8.28,8.31,8.28,8.3,22900.0,6.7583,6.7827,6.7583,6.7746,22900.0
2008-09-12 10:55:00,8.3,8.32,8.3,8.32,21800.0,6.7746,6.7909,6.7746,6.7909,21800.0
2008-09-12 11:00:00,8.33,8.38,8.32,8.36,60400.0,6.7991,6.8399,6.7909,6.8235,60400.0
2008-09-12 11:05:00,8.36,8.38,8.34,8.37,32800.0,6.8235,6.8399,6.8072,6.8317,32800.0
2008-09-12 11:10:00,8.39,8.43,8.36,8.42,83400.0,6.848,6.8807,6.8235,6.8725,83400.0
2008-09-12 11:15:00,8.43,8.44,8.41,8.44,52200.0,6.8807,6.8888,6.8644,6.8888,52200.0
2008-09-12 11:20:00,8.44,8.48,8.43,8.47,49400.0,6.8888,6.9215,6.8807,6.9133,49400.0
2008-09-12 11:25:00,8.48,8.48,8.38,8.4,76500.0,6.9215,6.9215,6.8399,6.8562,76500.0
2008-09-12 11:30:00,8.39,8.39,8.34,8.37,128800.0,6.848,6.848,6.8072,6.8317,128800.0
2008-09-12 11:35:00,8.38,8.42,8.37,8.4,17000.0,6.8399,6.8725,6.8317,6.8562,17000.0
2008-09-12 11:40:00,8.4,8.4,8.36,8.37,9500.0,6.8562,6.8562,6.8235,6.8317,9500.0
2008-09-12 11:45:00,8.36,8.38,8.34,8.37,14400.0,6.8235,6.8399,6.8072,6.8317,14400.0
2008-09-12 11:50:00,8.36,8.36,8.34,8.35,30100.0,6.8235,6.8235,6.8072,6.8154,30100.0
2008-09-12 11:55:00,8.34,8.36,8.34,8.36,15300.0,6.8072,6.8235,6.8072,6.8235,15300.0
2008-09-12 12:00:00,8.36,8.38,8.35,8.36,13200.0,6.8235,6.8399,6.8154,6.8235,13200.0
2008-09-12 12:05:00,8.36,8.38,8.35,8.37,6000.0,6.8235,6.8399,6.8154,6.8317,6000.0
2008-09-12 12:10:00,8.38,8.39,8.36,8.36,8000.0,6.8399,6.848,6.8235,6.8235,8000.0
2008-09-12 12:15:00,8.36,8.41,8.35,8.41,16000.0,6.8235,6.8644,6.8154,6.8644,16000.0
2008-09-12 12:20:00,8.42,8.42,8.39,8.39,20600.0,6.8725,6.8725,6.848,6.848,20600.0
2008-09-12 12:25:00,8.38,8.4,8.36,8.39,15900.0,6.8399,6.8562,6.8235,6.848,15900.0
2008-09-12 12:30:00,8.38,8.39,8.37,8.39,10200.0,6.8399,6.848,6.8317,6.848,10200.0
2008-09-12 12:35:00,8.38,8.38,8.36,8.38,7600.0,6.8399,6.8399,6.8235,6.8399,7600.0
2008-09-12 12:40:00,8.38,8.39,8.37,8.38,6100.0,6.8399,6.848,6.8317,6.8399,6100.0
2008-09-12 12:45:00,8.37,8.37,8.32,8.35,46000.0,6.8317,6.8317,6.7909,6.8154,46000.0
2008-09-12 12:50:00,8.35,8.35,8.32,8.33,43400.0,6.8154,6.8154,6.7909,6.7991,43400.0
2008-09-12 12:55:00,8.33,8.33,8.31,8.32,15900.0,6.7991,6.7991,6.7827,6.7909,15900.0
2008-09-12 13:00:00,8.32,8.32,8.31,8.32,10200.0,6.7909,6.7909,6.7827,6.7909,10200.0
2008-09-12 13:05:00,8.31,8.32,8.3,8.31,6500.0,6.7827,6.7909,6.7746,6.7827,6500.0
2008-09-12 13:10:00,8.31,8.32,8.3,8.31,13600.0,6.7827,6.7909,6.7746,6.7827,13600.0
2008-09-12 13:15:00,8.31,8.34,8.3,8.34,30400.0,6.7827,6.8072,6.7746,6.8072,30400.0
2008-09-12 13:20:00,8.34,8.35,8.31,8.33,9400.0,6.8072,6.8154,6.7827,6.7991,9400.0
2008-09-12 13:25:00,8.32,8.37,8.32,8.35,5200.0,6.7909,6.8317,6.7909,6.8154,5200.0
2008-09-12 13:30:00,8.35,8.35,8.31,8.32,13600.0,6.8154,6.8154,6.7827,6.7909,13600.0
2008-09-12 13:35:00,8.33,8.35,8.32,8.33,20100.0,6.7991,6.8154,6.7909,6.7991,20100.0
2008-09-12 13:40:00,8.33,8.35,8.3,8.33,20500.0,6.7991,6.8154,6.7746,6.7991,20500.0
2008-09-12 13:45:00,8.34,8.36,8.32,8.33,25700.0,6.8072,6.8235,6.7909,6.7991,25700.0
2008-09-12 13:50:00,8.32,8.35,8.32,8.35,33800.0,6.7909,6.8154,6.7909,6.8154,33800.0
2008-09-12 13:55:00,8.34,8.35,8.33,8.35,5400.0,6.8072,6.8154,6.7991,6.8154,5400.0
2008-09-12 14:00:00,8.35,8.35,8.3,8.31,21000.0,6.8154,6.8154,6.7746,6.7827,21000.0
2008-09-12 14:05:00,8.32,8.32,8.29,8.29,31400.0,6.7909,6.7909,6.7664,6.7664,31400.0
2008-09-12 14:10:00,8.29,8.34,8.29,8.32,14000.0,6.7664,6.8072,6.7664,6.7909,14000.0
2008-09-12 14:15:00,8.33,8.33,8.32,8.33,11400.0,6.7991,6.7991,6.7909,6.7991,11400.0
2008-09-12 14:20:00,8.33,8.39,8.32,8.36,23300.0,6.7991,6.848,6.7909,6.8235,23300.0
2008-09-12 14:25:00,8.35,8.35,8.32,8.33,19600.0,6.8154,6.8154,6.7909,6.7991,19600.0
2008-09-12 14:30:00,8.33,8.34,8.32,8.32,14500.0,6.7991,6.8072,6.7909,6.7909,14500.0
2008-09-12 14:35:00,8.32,8.36,8.32,8.35,8800.0,6.7909,6.8235,6.7909,6.8154,8800.0
2008-09-12 14:40:00,8.36,8.37,8.35,8.35,22400.0,6.8235,6.8317,6.8154,6.8154,22400.0
2008-09-12 14:45:00,8.35,8.36,8.33,8.35,17100.0,6.8154,6.8235,6.7991,6.8154,17100.0
2008-09-12 14:50:00,8.35,8.38,8.35,8.38,16000.0,6.8154,6.8399,6.8154,6.8399,16000.0
2008-09-12 14:55:00,8.38,8.45,8.37,8.44,146600.0,6.8399,6.897,6.8317,6.8888,146600.0
2008-09-12 15:00:00,8.44,8.44,8.4,8.42,84900.0,6.8888,6.8888,6.8562,6.8725,84900.0
2008-09-12 15:05:00,8.42,8.45,8.42,8.43,75600.0,6.8725,6.897,6.8725,6.8807,75600.0
2008-09-12 15:10:00,8.43,8.46,8.43,8.44,89400.0,6.8807,6.9052,6.8807,6.8888,89400.0
2008-09-12 15:15:00,8.44,8.46,8.41,8.41,49000.0,6.8888,6.9052,6.8644,6.8644,49000.0
2008-09-12 15:20:00,8.41,8.41,8.39,8.39,22500.0,6.8644,6.8644,6.848,6.848,22500.0
2008-09-12 15:25:00,8.39,8.4,8.37,8.39,37100.0,6.848,6.8562,6.8317,6.848,37100.0
2008-09-12 15:30:00,8.39,8.41,8.39,8.4,24900.0,6.848,6.8644,6.848,6.8562,24900.0
2008-09-12 15:35:00,8.39,8.4,8.36,8.37,59200.0,6.848,6.8562,6.8235,6.8317,59200.0
2008-09-12 15:40:00,8.37,8.4,8.37,8.38,22100.0,6.8317,6.8562,6.8317,6.8399,22100.0
2008-09-12 15:45:00,8.39,8.41,8.38,8.39,39500.0,6.848,6.8644,6.8399,6.848,39500.0
2008-09-12 15:50:00,8.39,8.41,8.39,8.4,81300.0,6.848,6.8644,6.848,6.8562,81300.0
2008-09-12 15:55:00,8.4,8.41,8.39,8.41,76400.0,6.8562,6.8644,6.848,6.8644,76400.0
2008-09-15 09:30:00,8.01,8.1,7.99,8.08,23700.0,6.5379,6.6113,6.5215,6.595,23700.0
2008-09-15 09:35:00,8.08,8.15,8.01,8.05,31500.0,6.595,6.6521,6.5379,6.5705,31500.0
2008-09-15 09:40:00,8.05,8.38,8.04,8.29,60000.0,6.5705,6.8399,6.5624,6.7664,60000.0
2008-09-15 09:45:00,8.29,8.35,8.22,8.27,51300.0,6.7664,6.8154,6.7093,6.7501,51300.0
2008-09-15 09:50:00,8.27,8.27,8.17,8.19,27200.0,6.7501,6.7501,6.6685,6.6848,27200.0
2008-09-15 09:55:00,8.19,8.19,8.12,8.19,28900.0,6.6848,6.6848,6.6277,6.6848,28900.0
2008-09-15 10:00:00,8.19,8.27,8.17,8.18,36600.0,6.6848,6.7501,6.6685,6.6766,36600.0
2008-09-15 10:05:00,8.19,8.2,8.18,8.2,21000.0,6.6848,6.693,6.6766,6.693,21000.0
2008-09-15 10:10:00,8.2,8.32,8.2,8.26,23300.0,6.693,6.7909,6.693,6.7419,23300.0
2008-09-15 10:15:00,8.26,8.3,8.24,8.25,32700.0,6.7419,6.7746,6.7256,6.7338,32700.0
2008-09-15 10:20:00,8.26,8.27,8.18,8.18,35600.0,6.7419,6.7501,6.6766,6.6766,35600.0
2008-09-15 10:25:00,8.18,8.27,8.18,8.25,24700.0,6.6766,6.7501,6.6766,6.7338,24700.0
2008-09-15 10:30:00,8.25,8.27,8.19,8.26,52700.0,6.7338,6.7501,6.6848,6.7419,52700.0
2008-09-15 10:35:00,8.26,8.32,8.25,8.32,34800.0,6.7419,6.7909,6.7338,6.7909,34800.0
2008-09-15 10:40:00,8.32,8.32,8.3,8.31,9300.0,6.7909,6.7909,6.7746,6.7827,9300.0
2008-09-15 10:45:00,8.31,8.34,8.26,8.34,21500.0,6.7827,6.8072,6.7419,6.8072,21500.0
2008-09-15 10:50:00,8.34,8.4,8.33,8.37,24700.0,6.8072,6.8562,6.7991,6.8317,24700.0
2008-09-15 10:55:00,8.38,8.39,8.35,8.36,24800.0,6.8399,6.848,6.8154,6.8235,24800.0
2008-09-15 11:00:00,8.36,8.38,8.34,8.34,31800.0,6.8235,6.8399,6.8072,6.8072,31800.0
2008-09-15 11:05:00,8.34,8.34,8.27,8.32,22800.0,6.8072,6.8072,6.7501,6.7909,22800.0
2008-09-15 11:10:00,8.32,8.32,8.27,8.32,13300.0,6.7909,6.7909,6.7501,6.7909,13300.0
2008-09-15 11:15:00,8.31,8.38,8.3,8.35,31900.0,6.7827,6.8399,6.7746,6.8154,31900.0
2008-09-15 11:20:00,8.35,8.39,8.28,8.29,26600.0,6.8154,6.848,6.7583,6.7664,26600.0
2008-09-15 11:25:00,8.29,8.3,8.24,8.25,24600.0,6.7664,6.7746,6.7256,6.7338,24600.0
2008-09-15 11:30:00,8.25,8.31,8.25,8.27,21300.0,6.7338,6.7827,6.7338,6.7501,21300.0
2008-09-15 11:35:00,8.27,8.31,8.27,8.28,8000.0,6.7501,6.7827,6.7501,6.7583,8000.0
2008-09-15 11:40:00,8.29,8.3,8.27,8.27,8300.0,6.7664,6.7746,6.7501,6.7501,8300.0
2008-09-15 11:45:00,8.27,8.32,8.26,8.29,18600.0,6.7501,6.7909,6.7419,6.7664,18600.0
2008-09-15 11:50:00,8.3,8.32,8.26,8.26,8900.0,6.7746,6.7909,6.7419,6.7419,8900.0
2008-09-15 11:55:00,8.26,8.29,8.23,8.23,27200.0,6.7419,6.7664,6.7174,6.7174,27200.0
2008-09-15 12:00:00,8.23,8.34,8.23,8.32,14800.0,6.7174,6.8072,6.7174,6.7909,14800.0
2008-09-15 12:05:00,8.32,8.33,8.28,8.29,14900.0,6.7909,6.7991,6.7583,6.7664,14900.0
2008-09-15 12:10:00,8.28,8.36,8.28,8.31,28100.0,6.7583,6.8235,6.7583,6.7827,28100.0
2008-09-15 12:15:00,8.31,8.36,8.26,8.35,29400.0,6.7827,6.8235,6.7419,6.8154,29400.0
2008-09-15 12:20:00,8.35,8.39,8.29,8.29,30700.0,6.8154,6.848,6.7664,6.7664,30700.0
2008-09-15 12:25:00,8.29,8.33,8.29,8.3,18900.0,6.7664,6.7991,6.7664,6.7746,18900.0
2008-09-15 12:30:00,8.3,8.32,8.27,8.3,16200.0,6.7746,6.7909,6.7501,6.7746,16200.0
2008-09-15 12:35:00,8.29,8.31,8.28,8.3,9000.0,6.7664,6.7827,6.7583,6.7746,9000.0
2008-09-15 12:40:00,8.3,8.31,8.28,8.29,11500.0,6.7746,6.7827,6.7583,6.7664,11500.0
2008-09-15 12:45:00,8.29,8.37,8.29,8.32,31800.0,6.7664,6.8317,6.7664,6.7909,31800.0
2008-09-15 12:50:00,8.32,8.37,8.3,8.35,28600.0,6.7909,6.8317,6.7746,6.8154,28600.0
2008-09-15 12:55:00,8.36,8.4,8.32,8.33,20900.0,6.8235,6.8562,6.7909,6.7991,20900.0
2008-09-15 13:00:00,8.33,8.39,8.33,8.36,24800.0,6.7991,6.848,6.7991,6.8235,24800.0
2008-09-15 13:05:00,8.36,8.37,8.33,8.34,13200.0,6.8235,6.8317,6.7991,6.8072,13200.0
2008-09-15 13:10:00,8.35,8.36,8.34,8.35,6500.0,6.8154,6.8235,6.8072,6.8154,6500.0
2008-09-15 13:15:00,8.34,8.42,8.33,8.41,54600.0,6.8072,6.8725,6.7991,6.8644,54600.0
2008-09-15 13:20:00,8.41,8.41,8.38,8.39,46400.0,6.8644,6.8644,6.8399,6.848,46400.0
2008-09-15 13:25:00,8.39,8.39,8.36,8.36,40500.0,6.848,6.848,6.8235,6.8235,40500.0
2008-09-15 13:30:00,8.37,8.38,8.33,8.37,82100.0,6.8317,6.8399,6.7991,6.8317,82100.0
2008-09-15 13:35:00,8.36,8.36,8.3,8.32,77700.0,6.8235,6.8235,6.7746,6.7909,77700.0
2008-09-15 13:40:00,8.32,8.37,8.3,8.37,138800.0,6.7909,6.8317,6.7746,6.8317,138800.0
2008-09-15 13:45:00,8.37,8.38,8.32,8.32,25000.0,6.8317,6.8399,6.7909,6.7909,25000.0
2008-09-15 13:50:00,8.32,8.35,8.29,8.32,53000.0,6.7909,6.8154,6.7664,6.7909,53000.0
2008-09-15 13:55:00,8.32,8.33,8.31,8.32,19500.0,6.7909,6.7991,6.7827,6.7909,19500.0
2008-09-15 14:00:00,8.32,8.33,8.29,8.3,21100.0,6.7909,6.7991,6.7664,6.7746,21100.0
2008-09-15 14:05:00,8.3,8.31,8.3,8.31,25300.0,6.7746,6.7827,6.7746,6.7827,25300.0
2008-09-15 14:10:00,8.31,8.33,8.3,8.31,32800.0,6.7827,6.7991,6.7746,6.7827,32800.0
2008-09-15 14:15:00,8.31,8.37,8.3,8.31,51500.0,6.7827,6.8317,6.7746,6.7827,51500.0
2008-09-15 14:20:00,8.31,8.34,8.31,8.32,14000.0,6.7827,6.8072,6.7827,6.7909,14000.0
2008-09-15 14:25:00,8.33,8.33,8.31,8.31,9000.0,6.7991,6.7991,6.7827,6.7827,9000.0
2008-09-15 14:30:00,8.31,8.33,8.31,8.32,12600.0,6.7827,6.7991,6.7827,6.7909,12600.0
2008-09-15 14:35:00,8.32,8.34,8.3,8.3,34700.0,6.7909,6.8072,6.7746,6.7746,34700.0
2008-09-15 14:40:00,8.3,8.3,8.22,8.23,114400.0,6.7746,6.7746,6.7093,6.7174,114400.0
2008-09-15 14:45:00,8.23,8.28,8.23,8.27,42800.0,6.7174,6.7583,6.7174,6.7501,42800.0
2008-09-15 14:50:00,8.27,8.27,8.23,8.25,67200.0,6.7501,6.7501,6.7174,6.7338,67200.0
2008-09-15 14:55:00,8.25,8.25,8.21,8.23,59500.0,6.7338,6.7338,6.7011,6.7174,59500.0
2008-09-15 15:00:00,8.22,8.23,8.16,8.16,73300.0,6.7093,6.7174,6.6603,6.6603,73300.0
2008-09-15 15:05:00,8.17,8.17,8.14,8.16,121700.0,6.6685,6.6685,6.644,6.6603,121700.0
2008-09-15 15:10:00,8.16,8.17,8.15,8.15,42500.0,6.6603,6.6685,6.6521,6.6521,42500.0
2008-09-15 15:15:00,8.16,8.16,8.14,8.14,26500.0,6.6603,6.6603,6.644,6.644,26500.0
2008-09-15 15:20:00,8.14,8.15,8.07,8.07,211700.0,6.644,6.6521,6.5868,6.5868,211700.0
2008-09-15 15:25:00,8.08,8.09,8.06,8.07,198100.0,6.595,6.6032,6.5787,6.5868,198100.0
2008-09-15 15:30:00,8.06,8.1,8.06,8.09,186500.0,6.5787,6.6113,6.5787,6.6032,186500.0
2008-09-15 15:35:00,8.08,8.12,8.03,8.12,306900.0,6.595,6.6277,6.5542,6.6277,306900.0
2008-09-15 15:40:00,8.12,8.12,8.09,8.09,112900.0,6.6277,6.6277,6.6032,6.6032,112900.0
2008-09-15 15:45:00,8.09,8.11,8.08,8.08,103800.0,6.6032,6.6195,6.595,6.595,103800.0
2008-09-15 15:50:00,8.09,8.09,8.04,8.06,102100.0,6.6032,6.6032,6.5624,6.5787,102100.0
2008-09-15 15:55:00,8.05,8.09,8.05,8.06,171000.0,6.5705,6.6032,6.5705,6.5787,171000.0
2008-09-16 09:30:00,7.99,7.99,7.77,7.78,59200.0,6.5215,6.5215,6.342,6.3501,59200.0
2008-09-16 09:35:00,7.77,7.79,7.66,7.7,103100.0,6.342,6.3583,6.2522,6.2848,103100.0
2008-09-16 09:40:00,7.71,7.77,7.57,7.64,170200.0,6.293,6.342,6.1787,6.2359,170200.0
2008-09-16 09:45:00,7.64,7.79,7.64,7.74,99300.0,6.2359,6.3583,6.2359,6.3175,99300.0
2008-09-16 09:50:00,7.75,7.85,7.7,7.85,98000.0,6.3257,6.4073,6.2848,6.4073,98000.0
2008-09-16 09:55:00,7.84,7.87,7.82,7.85,57200.0,6.3991,6.4236,6.3828,6.4073,57200.0
2008-09-16 10:00:00,7.85,7.96,7.84,7.92,50700.0,6.4073,6.4971,6.3991,6.4644,50700.0
2008-09-16 10:05:00,7.93,7.96,7.92,7.92,39000.0,6.4726,6.4971,6.4644,6.4644,39000.0
2008-09-16 10:10:00,7.92,7.99,7.89,7.96,126700.0,6.4644,6.5215,6.4399,6.4971,126700.0
2008-09-16 10:15:00,7.95,7.99,7.88,7.91,86700.0,6.4889,6.5215,6.4318,6.4563,86700.0
2008-09-16 10:20:00,7.91,8.0,7.88,7.98,175400.0,6.4563,6.5297,6.4318,6.5134,175400.0
2008-09-16 10:25:00,7.98,7.99,7.93,7.93,179800.0,6.5134,6.5215,6.4726,6.4726,179800.0
2008-09-16 10:30:00,7.92,7.97,7.9,7.95,137500.0,6.4644,6.5052,6.4481,6.4889,137500.0
2008-09-16 10:35:00,7.95,7.98,7.91,7.92,108400.0,6.4889,6.5134,6.4563,6.4644,108400.0
2008-09-16 10:40:00,7.92,7.96,7.92,7.96,22100.0,6.4644,6.4971,6.4644,6.4971,22100.0
2008-09-16 10:45:00,7.96,7.96,7.95,7.96,37200.0,6.4971,6.4971,6.4889,6.4971,37200.0
2008-09-16 10:50:00,7.96,8.13,7.95,8.1,215200.0,6.4971,6.6358,6.4889,6.6113,215200.0
2008-09-16 10:55:00,8.11,8.18,8.0,8.17,175500.0,6.6195,6.6766,6.5297,6.6685,175500.0
2008-09-16 11:00:00,8.18,8.31,8.17,8.3,246600.0,6.6766,6.7827,6.6685,6.7746,246600.0
2008-09-16 11:05:00,8.29,8.34,8.2,8.25,260600.0,6.7664,6.8072,6.693,6.7338,260600.0
2008-09-16 11:10:00,8.25,8.27,8.22,8.24,98900.0,6.7338,6.7501,6.7093,6.7256,98900.0
2008-09-16 11:15:00,8.23,8.27,8.22,8.25,293500.0,6.7174,6.7501,6.7093,6.7338,293500.0
2008-09-16 11:20:00,8.25,8.28,8.13,8.15,109800.0,6.7338,6.7583,6.6358,6.6521,109800.0
2008-09-16 11:25:00,8.16,8.21,8.15,8.17,60700.0,6.6603,6.7011,6.6521,6.6685,60700.0
2008-09-16 11:30:00,8.15,8.21,8.14,8.2,246800.0,6.6521,6.7011,6.644,6.693,246800.0
2008-09-16 11:35:00,8.2,8.24,8.19,8.2,146900.0,6.693,6.7256,6.6848,6.693,146900.0
2008-09-16 11:40:00,8.2,8.28,8.19,8.28,56600.0,6.693,6.7583,6.6848,6.7583,56600.0
2008-09-16 11:45:00,8.28,8.29,8.27,8.28,26700.0,6.7583,6.7664,6.7501,6.7583,26700.0
2008-09-16 11:50:00,8.28,8.32,8.27,8.28,70600.0,6.7583,6.7909,6.7501,6.7583,70600.0
2008-09-16 11:55:00,8.29,8.34,8.27,8.29,53000.0,6.7664,6.8072,6.7501,6.7664,53000.0
2008-09-16 12:00:00,8.29,8.34,8.29,8.3,70400.0,6.7664,6.8072,6.7664,6.7746,70400.0
2008-09-16 12:05:00,8.3,8.32,8.3,8.32,68300.0,6.7746,6.7909,6.7746,6.7909,68300.0
2008-09-16 12:10:00,8.32,8.35,8.31,8.33,37000.0,6.7909,6.8154,6.7827,6.7991,37000.0
2008-09-16 12:15:00,8.34,8.36,8.33,8.34,36100.0,6.8072,6.8235,6.7991,6.8072,36100.0
2008-09-16 12:20:00,8.34,8.36,8.33,8.36,32200.0,6.8072,6.8235,6.7991,6.8235,32200.0
2008-09-16 12:25:00,8.35,8.4,8.35,8.39,40500.0,6.8154,6.8562,6.8154,6.848,40500.0
2008-09-16 12:30:00,8.39,8.44,8.38,8.42,111600.0,6.848,6.8888,6.8399,6.8725,111600.0
2008-09-16 12:35:00,8.42,8.48,8.42,8.47,84500.0,6.8725,6.9215,6.8725,6.9133,84500.0
2008-09-16 12:40:00,8.47,8.5,8.47,8.48,62100.0,6.9133,6.9378,6.9133,6.9215,62100.0
2008-09-16 12:45:00,8.48,8.49,8.47,8.47,11100.0,6.9215,6.9297,6.9133,6.9133,11100.0
2008-09-16 12:50:00,8.47,8.48,8.42,8.43,51500.0,6.9133,6.9215,6.8725,6.8807,51500.0
2008-09-16 12:55:00,8.43,8.44,8.42,8.44,13000.0,6.8807,6.8888,6.8725,6.8888,13000.0
2008-09-16 13:00:00,8.44,8.45,8.4,8.41,26500.0,6.8888,6.897,6.8562,6.8644,26500.0
2008-09-16 13:05:00,8.41,8.41,8.4,8.4,26400.0,6.8644,6.8644,6.8562,6.8562,26400.0
2008-09-16 13:10:00,8.41,8.42,8.4,8.42,18800.0,6.8644,6.8725,6.8562,6.8725,18800.0
2008-09-16 13:15:00,8.42,8.42,8.41,8.41,46800.0,6.8725,6.8725,6.8644,6.8644,46800.0
2008-09-16 13:20:00,8.42,8.45,8.41,8.44,59900.0,6.8725,6.897,6.8644,6.8888,59900.0
2008-09-16 13:25:00,8.45,8.46,8.44,8.46,30700.0,6.897,6.9052,6.8888,6.9052,30700.0
2008-09-16 13:30:00,8.46,8.46,8.45,8.45,48900.0,6.9052,6.9052,6.897,6.897,48900.0
2008-09-16 13:35:00,8.46,8.46,8.44,8.44,58700.0,6.9052,6.9052,6.8888,6.8888,58700.0
2008-09-16 13:40:00,8.44,8.45,8.43,8.43,48800.0,6.8888,6.897,6.8807,6.8807,48800.0
2008-09-16 13:45:00,8.43,8.45,8.43,8.43,58900.0,6.8807,6.897,6.8807,6.8807,58900.0
2008-09-16 13:50:00,8.43,8.52,8.43,8.51,170300.0,6.8807,6.9541,6.8807,6.946,170300.0
2008-09-16 13:55:00,8.51,8.51,8.44,8.47,119500.0,6.946,6.946,6.8888,6.9133,119500.0
2008-09-16 14:00:00,8.47,8.49,8.45,8.46,43400.0,6.9133,6.9297,6.897,6.9052,43400.0
2008-09-16 14:05:00,8.45,8.48,8.43,8.46,80600.0,6.897,6.9215,6.8807,6.9052,80600.0
2008-09-16 14:10:00,8.46,8.47,8.35,8.37,90900.0,6.9052,6.9133,6.8154,6.8317,90900.0
2008-09-16 14:15:00,8.37,8.39,8.32,8.35,129500.0,6.8317,6.848,6.7909,6.8154,129500.0
2008-09-16 14:20:00,8.34,8.35,8.29,8.31,79300.0,6.8072,6.8154,6.7664,6.7827,79300.0
2008-09-16 14:25:00,8.31,8.31,8.24,8.29,1474900.0,6.7827,6.7827,6.7256,6.7664,1474900.0
2008-09-16 14:30:00,8.3,8.36,8.3,8.32,383300.0,6.7746,6.8235,6.7746,6.7909,383300.0
2008-09-16 14:35:00,8.32,8.52,8.29,8.51,173500.0,6.7909,6.9541,6.7664,6.946,173500.0
2008-09-16 14:40:00,8.52,8.54,8.44,8.54,110700.0,6.9541,6.9705,6.8888,6.9705,110700.0
2008-09-16 14:45:00,8.54,8.59,8.51,8.56,108200.0,6.9705,7.0113,6.946,6.9868,108200.0
2008-09-16 14:50:00,8.56,8.69,8.53,8.66,160200.0,6.9868,7.0929,6.9623,7.0684,160200.0
2008-09-16 14:55:00,8.66,8.78,8.65,8.71,184100.0,7.0684,7.1664,7.0602,7.1092,184100.0
2008-09-16 15:00:00,8.71,8.71,8.65,8.66,67300.0,7.1092,7.1092,7.0602,7.0684,67300.0
2008-09-16 15:05:00,8.66,8.67,8.65,8.66,83600.0,7.0684,7.0766,7.0602,7.0684,83600.0
2008-09-16 15:10:00,8.66,8.75,8.65,8.75,232000.0,7.0684,7.1419,7.0602,7.1419,232000.0
2008-09-16 15:15:00,8.75,8.75,8.74,8.75,76400.0,7.1419,7.1419,7.1337,7.1419,76400.0
2008-09-16 15:20:00,8.75,8.76,8.69,8.76,85000.0,7.1419,7.15,7.0929,7.15,85000.0
2008-09-16 15:25:00,8.75,8.76,8.69,8.69,62800.0,7.1419,7.15,7.0929,7.0929,62800.0
2008-09-16 15:30:00,8.7,8.7,8.66,8.66,127800.0,7.1011,7.1011,7.0684,7.0684,127800.0
2008-09-16 15:35:00,8.67,8.67,8.65,8.65,133800.0,7.0766,7.0766,7.0602,7.0602,133800.0
2008-09-16 15:40:00,8.66,8.66,8.65,8.66,88600.0,7.0684,7.0684,7.0602,7.0684,88600.0
2008-09-16 15:45:00,8.66,8.68,8.65,8.66,145500.0,7.0684,7.0847,7.0602,7.0684,145500.0
2008-09-16 15:50:00,8.66,8.67,8.64,8.67,206200.0,7.0684,7.0766,7.0521,7.0766,206200.0
2008-09-16 15:55:00,8.66,8.71,8.66,8.71,178600.0,7.0684,7.1092,7.0684,7.1092,178600.0
2008-09-17 09:30:00,8.54,8.72,8.43,8.65,65500.0,6.9705,7.1174,6.8807,7.0602,65500.0
2008-09-17 09:35:00,8.64,8.7,8.59,8.7,103200.0,7.0521,7.1011,7.0113,7.1011,103200.0
2008-09-17 09:40:00,8.71,8.79,8.69,8.71,88600.0,7.1092,7.1745,7.0929,7.1092,88600.0
2008-09-17 09:45:00,8.72,8.76,8.63,8.72,45200.0,7.1174,7.15,7.0439,7.1174,45200.0
2008-09-17 09:50:00,8.72,8.74,8.64,8.73,56000.0,7.1174,7.1337,7.0521,7.1255,56000.0
2008-09-17 09:55:00,8.73,8.77,8.63,8.68,24700.0,7.1255,7.1582,7.0439,7.0847,24700.0
2008-09-17 10:00:00,8.67,8.72,8.62,8.62,37700.0,7.0766,7.1174,7.0358,7.0358,37700.0
2008-09-17 10:05:00,8.62,8.67,8.6,8.66,49400.0,7.0358,7.0766,7.0194,7.0684,49400.0
2008-09-17 10:10:00,8.67,8.7,8.65,8.7,47800.0,7.0766,7.1011,7.0602,7.1011,47800.0
2008-09-17 10:15:00,8.7,8.79,8.68,8.79,525800.0,7.1011,7.1745,7.0847,7.1745,525800.0
2008-09-17 10:20:00,8.79,8.79,8.7,8.72,43400.0,7.1745,7.1745,7.1011,7.1174,43400.0
2008-09-17 10:25:00,8.71,8.71,8.67,8.69,27800.0,7.1092,7.1092,7.0766,7.0929,27800.0
2008-09-17 10:30:00,8.69,8.7,8.59,8.63,58500.0,7.0929,7.1011,7.0113,7.0439,58500.0
2008-09-17 10:35:00,8.63,8.64,8.6,8.6,144300.0,7.0439,7.0521,7.0194,7.0194,144300.0
2008-09-17 10:40:00,8.6,8.62,8.6,8.62,80900.0,7.0194,7.0358,7.0194,7.0358,80900.0
2008-09-17 10:45:00,8.61,8.64,8.61,8.61,36500.0,7.0276,7.0521,7.0276,7.0276,36500.0
2008-09-17 10:50:00,8.61,8.68,8.59,8.68,106200.0,7.0276,7.0847,7.0113,7.0847,106200.0
2008-09-17 10:55:00,8.68,8.76,8.67,8.76,69500.0,7.0847,7.15,7.0766,7.15,69500.0
2008-09-17 11:00:00,8.76,8.76,8.6,8.6,81000.0,7.15,7.15,7.0194,7.0194,81000.0
2008-09-17 11:05:00,8.6,8.7,8.57,8.59,192700.0,7.0194,7.1011,6.995,7.0113,192700.0
2008-09-17 11:10:00,8.59,8.61,8.52,8.58,191500.0,7.0113,7.0276,6.9541,7.0031,191500.0
2008-09-17 11:15:00,8.59,8.64,8.58,8.64,91700.0,7.0113,7.0521,7.0031,7.0521,91700.0
2008-09-17 11:20:00,8.64,8.64,8.6,8.6,81800.0,7.0521,7.0521,7.0194,7.0194,81800.0
2008-09-17 11:25:00,8.6,8.64,8.56,8.58,264900.0,7.0194,7.0521,6.9868,7.0031,264900.0
2008-09-17 11:30:00,8.58,8.59,8.55,8.59,353500.0,7.0031,7.0113,6.9786,7.0113,353500.0
2008-09-17 11:35:00,8.59,8.6,8.53,8.56,275100.0,7.0113,7.0194,6.9623,6.9868,275100.0
2008-09-17 11:40:00,8.57,8.59,8.54,8.55,187600.0,6.995,7.0113,6.9705,6.9786,187600.0
2008-09-17 11:45:00,8.54,8.57,8.51,8.57,241700.0,6.9705,6.995,6.946,6.995,241700.0
2008-09-17 11:50:00,8.58,8.62,8.57,8.61,152600.0,7.0031,7.0358,6.995,7.0276,152600.0
2008-09-17 11:55:00,8.61,8.61,8.57,8.58,100600.0,7.0276,7.0276,6.995,7.0031,100600.0
2008-09-17 12:00:00,8.57,8.58,8.52,8.53,171200.0,6.995,7.0031,6.9541,6.9623,171200.0
2008-09-17 12:05:00,8.52,8.54,8.45,8.48,218900.0,6.9541,6.9705,6.897,6.9215,218900.0
2008-09-17 12:10:00,8.49,8.52,8.48,8.52,46200.0,6.9297,6.9541,6.9215,6.9541,46200.0
2008-09-17 12:15:00,8.52,8.53,8.48,8.51,49700.0,6.9541,6.9623,6.9215,6.946,49700.0
2008-09-17 12:20:00,8.51,8.51,8.5,8.51,11700.0,6.946,6.946,6.9378,6.946,11700.0
2008-09-17 12:25:00,8.51,8.53,8.5,8.51,32500.0,6.946,6.9623,6.9378,6.946,32500.0
2008-09-17 12:30:00,8.52,8.56,8.51,8.56,49300.0,6.9541,6.9868,6.946,6.9868,49300.0
2008-09-17 12:35:00,8.56,8.59,8.55,8.57,46100.0,6.9868,7.0113,6.9786,6.995,46100.0
2008-09-17 12:40:00,8.58,8.59,8.56,8.59,46400.0,7.0031,7.0113,6.9868,7.0113,46400.0
2008-09-17 12:45:00,8.59,8.64,8.59,8.62,52400.0,7.0113,7.0521,7.0113,7.0358,52400.0
2008-09-17 12:50:00,8.62,8.63,8.6,8.62,77300.0,7.0358,7.0439,7.0194,7.0358,77300.0
2008-09-17 12:55:00,8.62,8.64,8.61,8.62,25300.0,7.0358,7.0521,7.0276,7.0358,25300.0
2008-09-17 13:00:00,8.61,8.65,8.61,8.65,99200.0,7.0276,7.0602,7.0276,7.0602,99200.0
2008-09-17 13:05:00,8.65,8.65,8.61,8.64,20700.0,7.0602,7.0602,7.0276,7.0521,20700.0
2008-09-17 13:10:00,8.64,8.68,8.62,8.67,76400.0,7.0521,7.0847,7.0358,7.0766,76400.0
2008-09-17 13:15:00,8.67,8.69,8.65,8.68,104200.0,7.0766,7.0929,7.0602,7.0847,104200.0
2008-09-17 13:20:00,8.67,8.73,8.66,8.71,89600.0,7.0766,7.1255,7.0684,7.1092,89600.0
2008-09-17 13:25:00,8.72,8.72,8.68,8.68,49400.0,7.1174,7.1174,7.0847,7.0847,49400.0
2008-09-17 13:30:00,8.68,8.7,8.64,8.65,168700.0,7.0847,7.1011,7.0521,7.0602,168700.0
2008-09-17 13:35:00,8.64,8.64,8.55,8.57,109300.0,7.0521,7.0521,6.9786,6.995,109300.0
2008-09-17 13:40:00,8.57,8.63,8.54,8.58,96700.0,6.995,7.0439,6.9705,7.0031,96700.0
2008-09-17 13:45:00,8.58,8.59,8.53,8.57,105000.0,7.0031,7.0113,6.9623,6.995,105000.0
2008-09-17 13:50:00,8.58,8.65,8.58,8.62,96600.0,7.0031,7.0602,7.0031,7.0358,96600.0
2008-09-17 13:55:00,8.62,8.67,8.6,8.64,93700.0,7.0358,7.0766,7.0194,7.0521,93700.0
2008-09-17 14:00:00,8.64,8.66,8.6,8.64,69000.0,7.0521,7.0684,7.0194,7.0521,69000.0
2008-09-17 14:05:00,8.65,8.7,8.58,8.63,170800.0,7.0602,7.1011,7.0031,7.0439,170800.0
2008-09-17 14:10:00,8.63,8.64,8.55,8.56,137000.0,7.0439,7.0521,6.9786,6.9868,137000.0
2008-09-17 14:15:00,8.55,8.6,8.49,8.6,173400.0,6.9786,7.0194,6.9297,7.0194,173400.0
2008-09-17 14:20:00,8.6,8.6,8.5,8.56,151200.0,7.0194,7.0194,6.9378,6.9868,151200.0
2008-09-17 14:25:00,8.57,8.61,8.56,8.57,139400.0,6.995,7.0276,6.9868,6.995,139400.0
2008-09-17 14:30:00,8.58,8.64,8.58,8.64,224700.0,7.0031,7.0521,7.0031,7.0521,224700.0
2008-09-17 14:35:00,8.63,8.66,8.6,8.64,167200.0,7.0439,7.0684,7.0194,7.0521,167200.0
2008-09-17 14:40:00,8.63,8.67,8.6,8.61,124900.0,7.0439,7.0766,7.0194,7.0276,124900.0
2008-09-17 14:45:00,8.61,8.65,8.58,8.61,142200.0,7.0276,7.0602,7.0031,7.0276,142200.0
2008-09-17 14:50:00,8.6,8.62,8.56,8.6,76400.0,7.0194,7.0358,6.9868,7.0194,76400.0
2008-09-17 14:55:00,8.59,8.63,8.56,8.61,77100.0,7.0113,7.0439,6.9868,7.0276,77100.0
2008-09-17 15:00:00,8.62,8.66,8.61,8.63,130000.0,7.0358,7.0684,7.0276,7.0439,130000.0
2008-09-17 15:05:00,8.63,8.7,8.63,8.63,297600.0,7.0439,7.1011,7.0439,7.0439,297600.0
2008-09-17 15:10:00,8.64,8.66,8.63,8.64,111500.0,7.0521,7.0684,7.0439,7.0521,111500.0
2008-09-17 15:15:00,8.63,8.66,8.6,8.64,137300.0,7.0439,7.0684,7.0194,7.0521,137300.0
2008-09-17 15:20:00,8.64,8.64,8.57,8.61,125500.0,7.0521,7.0521,6.995,7.0276,125500.0
2008-09-17 15:25:00,8.61,8.66,8.61,8.66,85800.0,7.0276,7.0684,7.0276,7.0684,85800.0
2008-09-17 15:30:00,8.65,8.65,8.59,8.61,174900.0,7.0602,7.0602,7.0113,7.0276,174900.0
2008-09-17 15:35:00,8.61,8.62,8.55,8.56,168500.0,7.0276,7.0358,6.9786,6.9868,168500.0
2008-09-17 15:40:00,8.57,8.58,8.54,8.56,110700.0,6.995,7.0031,6.9705,6.9868,110700.0
2008-09-17 15:45:00,8.57,8.59,8.54,8.55,240300.0,6.995,7.0113,6.9705,6.9786,240300.0
2008-09-17 15:50:00,8.55,8.56,8.47,8.49,206300.0,6.9786,6.9868,6.9133,6.9297,206300.0
2008-09-17 15:55:00,8.48,8.48,8.41,8.42,334700.0,6.9215,6.9215,6.8644,6.8725,334700.0
2008-09-18 09:30:00,8.57,8.76,8.56,8.67,142400.0,6.995,7.15,6.9868,7.0766,142400.0
2008-09-18 09:35:00,8.67,8.68,8.54,8.54,59900.0,7.0766,7.0847,6.9705,6.9705,59900.0
2008-09-18 09:40:00,8.54,8.54,8.29,8.36,123000.0,6.9705,6.9705,6.7664,6.8235,123000.0
2008-09-18 09:45:00,8.36,8.46,8.3,8.4,106200.0,6.8235,6.9052,6.7746,6.8562,106200.0
2008-09-18 09:50:00,8.39,8.43,8.33,8.43,267800.0,6.848,6.8807,6.7991,6.8807,267800.0
2008-09-18 09:55:00,8.43,8.51,8.41,8.43,103700.0,6.8807,6.946,6.8644,6.8807,103700.0
2008-09-18 10:00:00,8.44,8.55,8.43,8.48,75400.0,6.8888,6.9786,6.8807,6.9215,75400.0
2008-09-18 10:05:00,8.49,8.64,8.48,8.6,96000.0,6.9297,7.0521,6.9215,7.0194,96000.0
2008-09-18 10:10:00,8.6,8.65,8.6,8.64,111100.0,7.0194,7.0602,7.0194,7.0521,111100.0
2008-09-18 10:15:00,8.64,8.68,8.61,8.65,265300.0,7.0521,7.0847,7.0276,7.0602,265300.0
2008-09-18 10:20:00,8.65,8.67,8.58,8.58,141000.0,7.0602,7.0766,7.0031,7.0031,141000.0
2008-09-18 10:25:00,8.59,8.62,8.49,8.5,88900.0,7.0113,7.0358,6.9297,6.9378,88900.0
2008-09-18 10:30:00,8.5,8.57,8.47,8.56,70400.0,6.9378,6.995,6.9133,6.9868,70400.0
2008-09-18 10:35:00,8.57,8.61,8.57,8.6,186900.0,6.995,7.0276,6.995,7.0194,186900.0
2008-09-18 10:40:00,8.6,8.61,8.47,8.49,237100.0,7.0194,7.0276,6.9133,6.9297,237100.0
2008-09-18 10:45:00,8.49,8.51,8.38,8.43,81300.0,6.9297,6.946,6.8399,6.8807,81300.0
2008-09-18 10:50:00,8.44,8.45,8.41,8.42,43300.0,6.8888,6.897,6.8644,6.8725,43300.0
2008-09-18 10:55:00,8.42,8.42,8.3,8.31,60100.0,6.8725,6.8725,6.7746,6.7827,60100.0
2008-09-18 11:00:00,8.31,8.31,8.25,8.3,96500.0,6.7827,6.7827,6.7338,6.7746,96500.0
2008-09-18 11:05:00,8.31,8.32,8.25,8.26,42700.0,6.7827,6.7909,6.7338,6.7419,42700.0
2008-09-18 11:10:00,8.25,8.27,8.19,8.19,146700.0,6.7338,6.7501,6.6848,6.6848,146700.0
2008-09-18 11:15:00,8.19,8.21,8.15,8.15,106600.0,6.6848,6.7011,6.6521,6.6521,106600.0
2008-09-18 11:20:00,8.14,8.16,8.09,8.14,154800.0,6.644,6.6603,6.6032,6.644,154800.0
2008-09-18 11:25:00,8.14,8.15,8.1,8.15,83900.0,6.644,6.6521,6.6113,6.6521,83900.0
2008-09-18 11:30:00,8.15,8.19,8.09,8.09,113400.0,6.6521,6.6848,6.6032,6.6032,113400.0
2008-09-18 11:35:00,8.09,8.11,8.03,8.03,200200.0,6.6032,6.6195,6.5542,6.5542,200200.0
2008-09-18 11:40:00,8.04,8.08,8.01,8.08,165300.0,6.5624,6.595,6.5379,6.595,165300.0
2008-09-18 11:45:00,8.08,8.08,8.02,8.04,121600.0,6.595,6.595,6.546,6.5624,121600.0
2008-09-18 11:50:00,8.04,8.05,8.02,8.05,100400.0,6.5624,6.5705,6.546,6.5705,100400.0
2008-09-18 11:55:00,8.05,8.1,8.04,8.1,210200.0,6.5705,6.6113,6.5624,6.6113,210200.0
2008-09-18 12:00:00,8.1,8.1,8.0,8.05,130800.0,6.6113,6.6113,6.5297,6.5705,130800.0
2008-09-18 12:05:00,8.06,8.09,8.0,8.03,69100.0,6.5787,6.6032,6.5297,6.5542,69100.0
2008-09-18 12:10:00,8.03,8.04,7.97,7.98,97100.0,6.5542,6.5624,6.5052,6.5134,97100.0
2008-09-18 12:15:00,7.98,8.01,7.97,8.0,114900.0,6.5134,6.5379,6.5052,6.5297,114900.0
2008-09-18 12:20:00,7.99,8.02,7.98,8.0,64500.0,6.5215,6.546,6.5134,6.5297,64500.0
2008-09-18 12:25:00,8.01,8.01,7.91,7.97,92500.0,6.5379,6.5379,6.4563,6.5052,92500.0
2008-09-18 12:30:00,7.97,7.97,7.83,7.87,123900.0,6.5052,6.5052,6.391,6.4236,123900.0
2008-09-18 12:35:00,7.86,7.9,7.86,7.88,120700.0,6.4154,6.4481,6.4154,6.4318,120700.0
2008-09-18 12:40:00,7.88,7.93,7.87,7.9,100500.0,6.4318,6.4726,6.4236,6.4481,100500.0
2008-09-18 12:45:00,7.9,7.9,7.83,7.83,83300.0,6.4481,6.4481,6.391,6.391,83300.0
2008-09-18 12:50:00,7.84,7.86,7.79,7.81,184800.0,6.3991,6.4154,6.3583,6.3746,184800.0
2008-09-18 12:55:00,7.81,7.82,7.7,7.72,96100.0,6.3746,6.3828,6.2848,6.3012,96100.0
2008-09-18 13:00:00,7.72,7.78,7.7,7.77,127000.0,6.3012,6.3501,6.2848,6.342,127000.0
2008-09-18 13:05:00,7.78,8.05,7.77,7.88,157100.0,6.3501,6.5705,6.342,6.4318,157100.0
2008-09-18 13:10:00,7.89,8.05,7.84,8.03,102300.0,6.4399,6.5705,6.3991,6.5542,102300.0
2008-09-18 13:15:00,8.02,8.23,8.01,8.05,265200.0,6.546,6.7174,6.5379,6.5705,265200.0
2008-09-18 13:20:00,8.05,8.14,8.03,8.04,155000.0,6.5705,6.644,6.5542,6.5624,155000.0
2008-09-18 13:25:00,8.04,8.09,7.99,8.03,105400.0,6.5624,6.6032,6.5215,6.5542,105400.0
2008-09-18 13:30:00,8.03,8.22,8.03,8.19,177900.0,6.5542,6.7093,6.5542,6.6848,177900.0
2008-09-18 13:35:00,8.21,8.32,8.1,8.13,169300.0,6.7011,6.7909,6.6113,6.6358,169300.0
2008-09-18 13:40:00,8.13,8.24,8.07,8.1,129100.0,6.6358,6.7256,6.5868,6.6113,129100.0
2008-09-18 13:45:00,8.1,8.12,8.07,8.11,77000.0,6.6113,6.6277,6.5868,6.6195,77000.0
2008-09-18 13:50:00,8.12,8.24,8.1,8.12,86200.0,6.6277,6.7256,6.6113,6.6277,86200.0
2008-09-18 13:55:00,8.12,8.14,8.1,8.1,69100.0,6.6277,6.644,6.6113,6.6113,69100.0
2008-09-18 14:00:00,8.11,8.13,8.05,8.1,113100.0,6.6195,6.6358,6.5705,6.6113,113100.0
2008-09-18 14:05:00,8.1,8.15,8.09,8.11,183000.0,6.6113,6.6521,6.6032,6.6195,183000.0
2008-09-18 14:10:00,8.12,8.2,8.12,8.16,55200.0,6.6277,6.693,6.6277,6.6603,55200.0
2008-09-18 14:15:00,8.16,8.19,8.15,8.19,76200.0,6.6603,6.6848,6.6521,6.6848,76200.0
2008-09-18 14:20:00,8.19,8.25,8.15,8.25,87500.0,6.6848,6.7338,6.6521,6.7338,87500.0
2008-09-18 14:25:00,8.26,8.32,8.23,8.3,213300.0,6.7419,6.7909,6.7174,6.7746,213300.0
2008-09-18 14:30:00,8.3,8.38,8.27,8.29,185100.0,6.7746,6.8399,6.7501,6.7664,185100.0
2008-09-18 14:35:00,8.29,8.31,8.28,8.28,147700.0,6.7664,6.7827,6.7583,6.7583,147700.0
2008-09-18 14:40:00,8.28,8.36,8.28,8.36,185700.0,6.7583,6.8235,6.7583,6.8235,185700.0
2008-09-18 14:45:00,8.36,8.46,8.3,8.45,152700.0,6.8235,6.9052,6.7746,6.897,152700.0
2008-09-18 14:50:00,8.46,8.47,8.36,8.38,169700.0,6.9052,6.9133,6.8235,6.8399,169700.0
2008-09-18 14:55:00,8.38,8.41,8.36,8.39,123800.0,6.8399,6.8644,6.8235,6.848,123800.0
2008-09-18 15:00:00,8.39,8.53,8.38,8.53,202200.0,6.848,6.9623,6.8399,6.9623,202200.0
2008-09-18 15:05:00,8.53,8.53,8.44,8.49,140200.0,6.9623,6.9623,6.8888,6.9297,140200.0
2008-09-18 15:10:00,8.49,8.5,8.47,8.5,137000.0,6.9297,6.9378,6.9133,6.9378,137000.0
2008-09-18 15:15:00,8.5,8.5,8.4,8.44,168600.0,6.9378,6.9378,6.8562,6.8888,168600.0
2008-09-18 15:20:00,8.44,8.5,8.41,8.49,156400.0,6.8888,6.9378,6.8644,6.9297,156400.0
2008-09-18 15:25:00,8.5,8.55,8.47,8.53,250100.0,6.9378,6.9786,6.9133,6.9623,250100.0
2008-09-18 15:30:00,8.52,8.54,8.5,8.53,337300.0,6.9541,6.9705,6.9378,6.9623,337300.0
2008-09-18 15:35:00,8.53,8.53,8.51,8.52,132700.0,6.9623,6.9623,6.946,6.9541,132700.0
2008-09-18 15:40:00,8.52,8.52,8.51,8.52,250500.0,6.9541,6.9541,6.946,6.9541,250500.0
2008-09-18 15:45:00,8.52,8.52,8.44,8.47,228500.0,6.9541,6.9541,6.8888,6.9133,228500.0
2008-09-18 15:50:00,8.47,8.51,8.45,8.5,158000.0,6.9133,6.946,6.897,6.9378,158000.0
2008-09-18 15:55:00,8.49,8.5,8.4,8.41,612800.0,6.9297,6.9378,6.8562,6.8644,612800.0
2008-09-19 09:30:00,8.92,9.16,8.88,9.12,1636800.0,7.2806,7.4765,7.248,7.4439,1636800.0
2008-09-19 09:35:00,9.13,9.24,9.12,9.18,232500.0,7.452,7.5418,7.4439,7.4928,232500.0
2008-09-19 09:40:00,9.18,9.19,9.01,9.02,118700.0,7.4928,7.501,7.3541,7.3622,118700.0
2008-09-19 09:45:00,9.02,9.03,8.99,9.0,154200.0,7.3622,7.3704,7.3378,7.3459,154200.0
2008-09-19 09:50:00,9.01,9.03,8.98,8.98,93300.0,7.3541,7.3704,7.3296,7.3296,93300.0
2008-09-19 09:55:00,8.98,9.02,8.91,8.91,100800.0,7.3296,7.3622,7.2725,7.2725,100800.0
2008-09-19 10:00:00,8.93,8.96,8.68,8.71,90100.0,7.2888,7.3133,7.0847,7.1092,90100.0
2008-09-19 10:05:00,8.72,8.91,8.71,8.74,84400.0,7.1174,7.2725,7.1092,7.1337,84400.0
2008-09-19 10:10:00,8.75,8.8,8.65,8.8,132000.0,7.1419,7.1827,7.0602,7.1827,132000.0
2008-09-19 10:15:00,8.8,8.96,8.8,8.96,71000.0,7.1827,7.3133,7.1827,7.3133,71000.0
2008-09-19 10:20:00,8.95,9.03,8.95,8.97,63800.0,7.3051,7.3704,7.3051,7.3214,63800.0
2008-09-19 10:25:00,8.96,9.05,8.93,9.0,75000.0,7.3133,7.3867,7.2888,7.3459,75000.0
2008-09-19 10:30:00,9.0,9.05,8.98,9.04,78800.0,7.3459,7.3867,7.3296,7.3786,78800.0
2008-09-19 10:35:00,9.04,9.05,8.8,8.87,120700.0,7.3786,7.3867,7.1827,7.2398,120700.0
2008-09-19 10:40:00,8.87,8.98,8.87,8.92,22500.0,7.2398,7.3296,7.2398,7.2806,22500.0
2008-09-19 10:45:00,8.92,8.95,8.84,8.88,61000.0,7.2806,7.3051,7.2153,7.248,61000.0
2008-09-19 10:50:00,8.88,8.93,8.85,8.88,33700.0,7.248,7.2888,7.2235,7.248,33700.0
2008-09-19 10:55:00,8.88,8.89,8.8,8.81,67300.0,7.248,7.2561,7.1827,7.1908,67300.0
2008-09-19 11:00:00,8.81,9.01,8.81,8.99,59900.0,7.1908,7.3541,7.1908,7.3378,59900.0
2008-09-19 11:05:00,8.99,9.01,8.95,8.96,74500.0,7.3378,7.3541,7.3051,7.3133,74500.0
2008-09-19 11:10:00,8.95,8.99,8.91,8.97,42500.0,7.3051,7.3378,7.2725,7.3214,42500.0
2008-09-19 11:15:00,8.97,9.03,8.96,9.03,31400.0,7.3214,7.3704,7.3133,7.3704,31400.0
2008-09-19 11:20:00,9.04,9.04,8.98,8.99,32200.0,7.3786,7.3786,7.3296,7.3378,32200.0
2008-09-19 11:25:00,8.98,8.98,8.96,8.98,19100.0,7.3296,7.3296,7.3133,7.3296,19100.0
2008-09-19 11:30:00,8.98,8.98,8.95,8.96,26300.0,7.3296,7.3296,7.3051,7.3133,26300.0
2008-09-19 11:35:00,8.95,8.96,8.93,8.93,41100.0,7.3051,7.3133,7.2888,7.2888,41100.0
2008-09-19 11:40:00,8.94,9.0,8.91,8.94,58300.0,7.297,7.3459,7.2725,7.297,58300.0
2008-09-19 11:45:00,8.94,8.96,8.91,8.95,45900.0,7.297,7.3133,7.2725,7.3051,45900.0
2008-09-19 11:50:00,8.95,8.97,8.94,8.95,36200.0,7.3051,7.3214,7.297,7.3051,36200.0
2008-09-19 11:55:00,8.95,8.99,8.95,8.99,27000.0,7.3051,7.3378,7.3051,7.3378,27000.0
2008-09-19 12:00:00,8.98,9.0,8.96,8.98,59500.0,7.3296,7.3459,7.3133,7.3296,59500.0
2008-09-19 12:05:00,8.99,9.07,8.98,9.07,35700.0,7.3378,7.4031,7.3296,7.4031,35700.0
2008-09-19 12:10:00,9.07,9.07,9.05,9.06,37700.0,7.4031,7.4031,7.3867,7.3949,37700.0
2008-09-19 12:15:00,9.05,9.09,9.05,9.06,33300.0,7.3867,7.4194,7.3867,7.3949,33300.0
2008-09-19 12:20:00,9.06,9.07,9.05,9.06,24300.0,7.3949,7.4031,7.3867,7.3949,24300.0
2008-09-19 12:25:00,9.06,9.12,9.06,9.12,55700.0,7.3949,7.4439,7.3949,7.4439,55700.0
2008-09-19 12:30:00,9.12,9.13,9.1,9.11,36400.0,7.4439,7.452,7.4275,7.4357,36400.0
2008-09-19 12:35:00,9.12,9.16,9.12,9.13,59800.0,7.4439,7.4765,7.4439,7.452,59800.0
2008-09-19 12:40:00,9.14,9.14,9.11,9.11,40100.0,7.4602,7.4602,7.4357,7.4357,40100.0
2008-09-19 12:45:00,9.11,9.11,9.08,9.08,19600.0,7.4357,7.4357,7.4112,7.4112,19600.0
2008-09-19 12:50:00,9.08,9.09,9.05,9.05,35000.0,7.4112,7.4194,7.3867,7.3867,35000.0
2008-09-19 12:55:00,9.05,9.1,9.05,9.08,33000.0,7.3867,7.4275,7.3867,7.4112,33000.0
2008-09-19 13:00:00,9.07,9.09,9.05,9.06,35200.0,7.4031,7.4194,7.3867,7.3949,35200.0
2008-09-19 13:05:00,9.05,9.07,9.05,9.06,52400.0,7.3867,7.4031,7.3867,7.3949,52400.0
2008-09-19 13:10:00,9.06,9.1,9.03,9.09,92600.0,7.3949,7.4275,7.3704,7.4194,92600.0
2008-09-19 13:15:00,9.09,9.1,9.07,9.1,28100.0,7.4194,7.4275,7.4031,7.4275,28100.0
2008-09-19 13:20:00,9.1,9.1,9.05,9.06,44300.0,7.4275,7.4275,7.3867,7.3949,44300.0
2008-09-19 13:25:00,9.07,9.12,9.04,9.11,129900.0,7.4031,7.4439,7.3786,7.4357,129900.0
2008-09-19 13:30:00,9.12,9.12,9.1,9.1,40900.0,7.4439,7.4439,7.4275,7.4275,40900.0
2008-09-19 13:35:00,9.1,9.1,9.09,9.09,30800.0,7.4275,7.4275,7.4194,7.4194,30800.0
2008-09-19 13:40:00,9.08,9.09,8.95,8.99,100400.0,7.4112,7.4194,7.3051,7.3378,100400.0
2008-09-19 13:45:00,8.99,9.05,8.97,9.05,25300.0,7.3378,7.3867,7.3214,7.3867,25300.0
2008-09-19 13:50:00,9.05,9.07,9.03,9.03,29500.0,7.3867,7.4031,7.3704,7.3704,29500.0
2008-09-19 13:55:00,9.04,9.05,9.02,9.04,26100.0,7.3786,7.3867,7.3622,7.3786,26100.0
2008-09-19 14:00:00,9.03,9.03,8.97,9.01,55000.0,7.3704,7.3704,7.3214,7.3541,55000.0
2008-09-19 14:05:00,9.02,9.02,8.95,8.97,24800.0,7.3622,7.3622,7.3051,7.3214,24800.0
2008-09-19 14:10:00,8.95,9.01,8.93,9.0,52700.0,7.3051,7.3541,7.2888,7.3459,52700.0
2008-09-19 14:15:00,9.01,9.04,8.94,8.94,66700.0,7.3541,7.3786,7.297,7.297,66700.0
2008-09-19 14:20:00,8.94,8.98,8.93,8.94,22500.0,7.297,7.3296,7.2888,7.297,22500.0
2008-09-19 14:25:00,8.94,8.96,8.92,8.94,32100.0,7.297,7.3133,7.2806,7.297,32100.0
2008-09-19 14:30:00,8.96,8.96,8.84,8.89,70600.0,7.3133,7.3133,7.2153,7.2561,70600.0
2008-09-19 14:35:00,8.9,8.93,8.87,8.91,94700.0,7.2643,7.2888,7.2398,7.2725,94700.0
2008-09-19 14:40:00,8.9,8.97,8.9,8.97,41200.0,7.2643,7.3214,7.2643,7.3214,41200.0
2008-09-19 14:45:00,8.96,8.97,8.94,8.95,24600.0,7.3133,7.3214,7.297,7.3051,24600.0
2008-09-19 14:50:00,8.95,8.98,8.93,8.97,20500.0,7.3051,7.3296,7.2888,7.3214,20500.0
2008-09-19 14:55:00,8.97,8.98,8.94,8.98,39400.0,7.3214,7.3296,7.297,7.3296,39400.0
2008-09-19 15:00:00,8.98,8.99,8.9,8.91,109300.0,7.3296,7.3378,7.2643,7.2725,109300.0
2008-09-19 15:05:00,8.9,8.92,8.85,8.85,72700.0,7.2643,7.2806,7.2235,7.2235,72700.0
2008-09-19 15:10:00,8.86,8.89,8.84,8.85,64200.0,7.2317,7.2561,7.2153,7.2235,64200.0
2008-09-19 15:15:00,8.85,8.93,8.85,8.87,52500.0,7.2235,7.2888,7.2235,7.2398,52500.0
2008-09-19 15:20:00,8.86,8.97,8.85,8.97,51700.0,7.2317,7.3214,7.2235,7.3214,51700.0
2008-09-19 15:25:00,8.96,8.98,8.88,8.93,95400.0,7.3133,7.3296,7.248,7.2888,95400.0
2008-09-19 15:30:00,8.94,8.97,8.84,8.94,75700.0,7.297,7.3214,7.2153,7.297,75700.0
2008-09-19 15:35:00,8.94,8.96,8.88,8.94,73300.0,7.297,7.3133,7.248,7.297,73300.0
2008-09-19 15:40:00,8.94,9.0,8.93,8.96,109500.0,7.297,7.3459,7.2888,7.3133,109500.0
2008-09-19 15:45:00,8.96,9.0,8.91,8.92,93900.0,7.3133,7.3459,7.2725,7.2806,93900.0
2008-09-19 15:50:00,8.92,8.98,8.91,8.96,96500.0,7.2806,7.3296,7.2725,7.3133,96500.0
2008-09-19 15:55:00,8.98,8.99,8.96,8.97,167000.0,7.3296,7.3378,7.3133,7.3214,167000.0
2008-09-22 09:30:00,8.96,9.07,8.94,9.05,48100.0,7.3133,7.4031,7.297,7.3867,48100.0
2008-09-22 09:35:00,9.06,9.15,9.05,9.1,60900.0,7.3949,7.4684,7.3867,7.4275,60900.0
2008-09-22 09:40:00,9.1,9.15,9.09,9.14,53400.0,7.4275,7.4684,7.4194,7.4602,53400.0
2008-09-22 09:45:00,9.14,9.14,9.1,9.11,53200.0,7.4602,7.4602,7.4275,7.4357,53200.0
2008-09-22 09:50:00,9.1,9.14,9.09,9.11,52800.0,7.4275,7.4602,7.4194,7.4357,52800.0
2008-09-22 09:55:00,9.11,9.11,9.07,9.08,83900.0,7.4357,7.4357,7.4031,7.4112,83900.0
2008-09-22 10:00:00,9.09,9.09,9.05,9.08,69300.0,7.4194,7.4194,7.3867,7.4112,69300.0
2008-09-22 10:05:00,9.06,9.09,9.05,9.08,84700.0,7.3949,7.4194,7.3867,7.4112,84700.0
2008-09-22 10:10:00,9.08,9.08,9.05,9.07,29200.0,7.4112,7.4112,7.3867,7.4031,29200.0
2008-09-22 10:15:00,9.07,9.13,9.06,9.13,219500.0,7.4031,7.452,7.3949,7.452,219500.0
2008-09-22 10:20:00,9.12,9.16,9.1,9.13,85900.0,7.4439,7.4765,7.4275,7.452,85900.0
2008-09-22 10:25:00,9.14,9.25,9.14,9.23,99900.0,7.4602,7.55,7.4602,7.5337,99900.0
2008-09-22 10:30:00,9.23,9.25,9.22,9.25,15500.0,7.5337,7.55,7.5255,7.55,15500.0
2008-09-22 10:35:00,9.25,9.27,9.24,9.24,13800.0,7.55,7.5663,7.5418,7.5418,13800.0
2008-09-22 10:40:00,9.24,9.25,9.19,9.19,18100.0,7.5418,7.55,7.501,7.501,18100.0
2008-09-22 10:45:00,9.19,9.22,9.16,9.17,31200.0,7.501,7.5255,7.4765,7.4847,31200.0
2008-09-22 10:50:00,9.17,9.17,9.1,9.11,28800.0,7.4847,7.4847,7.4275,7.4357,28800.0
2008-09-22 10:55:00,9.11,9.12,9.07,9.08,37500.0,7.4357,7.4439,7.4031,7.4112,37500.0
2008-09-22 11:00:00,9.08,9.08,9.01,9.01,35400.0,7.4112,7.4112,7.3541,7.3541,35400.0
2008-09-22 11:05:00,9.01,9.03,8.98,8.98,22600.0,7.3541,7.3704,7.3296,7.3296,22600.0
2008-09-22 11:10:00,8.98,8.98,8.92,8.95,36200.0,7.3296,7.3296,7.2806,7.3051,36200.0
2008-09-22 11:15:00,8.94,8.95,8.92,8.94,22400.0,7.297,7.3051,7.2806,7.297,22400.0
2008-09-22 11:20:00,8.95,8.95,8.89,8.9,23500.0,7.3051,7.3051,7.2561,7.2643,23500.0
2008-09-22 11:25:00,8.9,8.99,8.9,8.99,38600.0,7.2643,7.3378,7.2643,7.3378,38600.0
2008-09-22 11:30:00,8.99,9.03,8.96,8.99,59400.0,7.3378,7.3704,7.3133,7.3378,59400.0
2008-09-22 11:35:00,8.99,8.99,8.95,8.98,25200.0,7.3378,7.3378,7.3051,7.3296,25200.0
2008-09-22 11:40:00,8.98,8.98,8.95,8.95,43400.0,7.3296,7.3296,7.3051,7.3051,43400.0
2008-09-22 11:45:00,8.95,9.0,8.95,8.95,23000.0,7.3051,7.3459,7.3051,7.3051,23000.0
2008-09-22 11:50:00,8.96,9.0,8.95,9.0,20600.0,7.3133,7.3459,7.3051,7.3459,20600.0
2008-09-22 11:55:00,9.0,9.0,8.95,8.99,53100.0,7.3459,7.3459,7.3051,7.3378,53100.0
2008-09-22 12:00:00,8.98,9.04,8.97,9.04,209400.0,7.3296,7.3786,7.3214,7.3786,209400.0
2008-09-22 12:05:00,9.03,9.04,9.03,9.03,18400.0,7.3704,7.3786,7.3704,7.3704,18400.0
2008-09-22 12:10:00,9.03,9.04,8.98,8.98,65500.0,7.3704,7.3786,7.3296,7.3296,65500.0
2008-09-22 12:15:00,8.98,9.03,8.96,9.02,36300.0,7.3296,7.3704,7.3133,7.3622,36300.0
2008-09-22 12:20:00,9.02,9.04,8.98,8.99,33200.0,7.3622,7.3786,7.3296,7.3378,33200.0
2008-09-22 12:25:00,8.99,9.02,8.95,9.02,78000.0,7.3378,7.3622,7.3051,7.3622,78000.0
2008-09-22 12:30:00,9.02,9.07,9.02,9.06,29000.0,7.3622,7.4031,7.3622,7.3949,29000.0
2008-09-22 12:35:00,9.07,9.08,9.04,9.05,10200.0,7.4031,7.4112,7.3786,7.3867,10200.0
2008-09-22 12:40:00,9.05,9.06,9.03,9.05,5800.0,7.3867,7.3949,7.3704,7.3867,5800.0
2008-09-22 12:45:00,9.06,9.06,8.98,9.02,41800.0,7.3949,7.3949,7.3296,7.3622,41800.0
2008-09-22 12:50:00,9.02,9.04,9.01,9.04,10400.0,7.3622,7.3786,7.3541,7.3786,10400.0
2008-09-22 12:55:00,9.04,9.04,9.03,9.03,10900.0,7.3786,7.3786,7.3704,7.3704,10900.0
2008-09-22 13:00:00,9.04,9.04,9.01,9.01,72200.0,7.3786,7.3786,7.3541,7.3541,72200.0
2008-09-22 13:05:00,9.01,9.03,8.96,9.0,86300.0,7.3541,7.3704,7.3133,7.3459,86300.0
2008-09-22 13:10:00,9.01,9.05,8.97,8.97,37900.0,7.3541,7.3867,7.3214,7.3214,37900.0
2008-09-22 13:15:00,8.96,9.0,8.96,8.97,48900.0,7.3133,7.3459,7.3133,7.3214,48900.0
2008-09-22 13:20:00,8.96,8.96,8.95,8.95,34600.0,7.3133,7.3133,7.3051,7.3051,34600.0
2008-09-22 13:25:00,8.96,8.98,8.95,8.95,57600.0,7.3133,7.3296,7.3051,7.3051,57600.0
2008-09-22 13:30:00,8.96,8.96,8.94,8.94,26400.0,7.3133,7.3133,7.297,7.297,26400.0
2008-09-22 13:35:00,8.93,8.94,8.86,8.9,120100.0,7.2888,7.297,7.2317,7.2643,120100.0
2008-09-22 13:40:00,8.89,8.95,8.89,8.94,9700.0,7.2561,7.3051,7.2561,7.297,9700.0
2008-09-22 13:45:00,8.94,8.97,8.91,8.91,28400.0,7.297,7.3214,7.2725,7.2725,28400.0
2008-09-22 13:50:00,8.91,8.98,8.9,8.98,34800.0,7.2725,7.3296,7.2643,7.3296,34800.0
2008-09-22 13:55:00,8.98,8.99,8.96,8.96,1300.0,7.3296,7.3378,7.3133,7.3133,1300.0
2008-09-22 14:00:00,8.96,8.98,8.93,8.93,28400.0,7.3133,7.3296,7.2888,7.2888,28400.0
2008-09-22 14:05:00,8.93,8.95,8.88,8.93,65600.0,7.2888,7.3051,7.248,7.2888,65600.0
2008-09-22 14:10:00,8.94,8.97,8.94,8.95,6300.0,7.297,7.3214,7.297,7.3051,6300.0
2008-09-22 14:15:00,8.95,9.0,8.95,8.99,27600.0,7.3051,7.3459,7.3051,7.3378,27600.0
2008-09-22 14:20:00,8.99,8.99,8.91,8.92,9200.0,7.3378,7.3378,7.2725,7.2806,9200.0
2008-09-22 14:25:00,8.92,8.94,8.91,8.93,32200.0,7.2806,7.297,7.2725,7.2888,32200.0
2008-09-22 14:30:00,8.93,8.99,8.93,8.95,38300.0,7.2888,7.3378,7.2888,7.3051,38300.0
2008-09-22 14:35:00,8.94,8.97,8.94,8.97,6200.0,7.297,7.3214,7.297,7.3214,6200.0
2008-09-22 14:40:00,8.97,8.97,8.88,8.91,29300.0,7.3214,7.3214,7.248,7.2725,29300.0
2008-09-22 14:45:00,8.9,8.95,8.9,8.95,5300.0,7.2643,7.3051,7.2643,7.3051,5300.0
2008-09-22 14:50:00,8.95,8.95,8.91,8.92,46500.0,7.3051,7.3051,7.2725,7.2806,46500.0
2008-09-22 14:55:00,8.91,8.97,8.91,8.93,101400.0,7.2725,7.3214,7.2725,7.2888,101400.0
2008-09-22 15:00:00,8.94,8.97,8.93,8.96,44900.0,7.297,7.3214,7.2888,7.3133,44900.0
2008-09-22 15:05:00,8.95,8.96,8.94,8.94,18800.0,7.3051,7.3133,7.297,7.297,18800.0
2008-09-22 15:10:00,8.94,9.0,8.93,8.96,89100.0,7.297,7.3459,7.2888,7.3133,89100.0
2008-09-22 15:15:00,8.96,8.98,8.85,8.85,201400.0,7.3133,7.3296,7.2235,7.2235,201400.0
2008-09-22 15:20:00,8.86,8.9,8.83,8.86,78700.0,7.2317,7.2643,7.2072,7.2317,78700.0
2008-09-22 15:25:00,8.86,8.87,8.83,8.86,31700.0,7.2317,7.2398,7.2072,7.2317,31700.0
2008-09-22 15:30:00,8.86,8.86,8.85,8.85,9700.0,7.2317,7.2317,7.2235,7.2235,9700.0
2008-09-22 15:35:00,8.85,8.88,8.85,8.87,19100.0,7.2235,7.248,7.2235,7.2398,19100.0
2008-09-22 15:40:00,8.88,8.88,8.81,8.84,72200.0,7.248,7.248,7.1908,7.2153,72200.0
2008-09-22 15:45:00,8.84,8.86,8.82,8.83,62600.0,7.2153,7.2317,7.199,7.2072,62600.0
2008-09-22 15:50:00,8.83,8.89,8.83,8.85,185700.0,7.2072,7.2561,7.2072,7.2235,185700.0
2008-09-22 15:55:00,8.85,8.9,8.71,8.71,314700.0,7.2235,7.2643,7.1092,7.1092,314700.0
2008-09-23 09:30:00,8.69,8.79,8.61,8.79,15100.0,7.0929,7.1745,7.0276,7.1745,15100.0
2008-09-23 09:35:00,8.82,8.93,8.8,8.86,50000.0,7.199,7.2888,7.1827,7.2317,50000.0
2008-09-23 09:40:00,8.88,8.93,8.87,8.88,13700.0,7.248,7.2888,7.2398,7.248,13700.0
2008-09-23 09:45:00,8.88,8.9,8.83,8.88,31500.0,7.248,7.2643,7.2072,7.248,31500.0
2008-09-23 09:50:00,8.89,8.93,8.82,8.85,30900.0,7.2561,7.2888,7.199,7.2235,30900.0
2008-09-23 09:55:00,8.86,8.86,8.75,8.77,23400.0,7.2317,7.2317,7.1419,7.1582,23400.0
2008-09-23 10:00:00,8.78,8.84,8.77,8.83,30700.0,7.1664,7.2153,7.1582,7.2072,30700.0
2008-09-23 10:05:00,8.84,8.9,8.83,8.83,34600.0,7.2153,7.2643,7.2072,7.2072,34600.0
2008-09-23 10:10:00,8.83,8.91,8.82,8.88,19200.0,7.2072,7.2725,7.199,7.248,19200.0
2008-09-23 10:15:00,8.88,8.91,8.87,8.9,18900.0,7.248,7.2725,7.2398,7.2643,18900.0
2008-09-23 10:20:00,8.91,8.96,8.9,8.91,21900.0,7.2725,7.3133,7.2643,7.2725,21900.0
2008-09-23 10:25:00,8.91,8.94,8.89,8.91,36000.0,7.2725,7.297,7.2561,7.2725,36000.0
2008-09-23 10:30:00,8.91,8.94,8.91,8.92,26500.0,7.2725,7.297,7.2725,7.2806,26500.0
2008-09-23 10:35:00,8.91,8.96,8.89,8.93,72900.0,7.2725,7.3133,7.2561,7.2888,72900.0
2008-09-23 10:40:00,8.93,8.93,8.89,8.91,53200.0,7.2888,7.2888,7.2561,7.2725,53200.0
2008-09-23 10:45:00,8.91,8.94,8.91,8.93,126600.0,7.2725,7.297,7.2725,7.2888,126600.0
2008-09-23 10:50:00,8.93,8.93,8.9,8.91,45800.0,7.2888,7.2888,7.2643,7.2725,45800.0
2008-09-23 10:55:00,8.92,8.94,8.91,8.93,51400.0,7.2806,7.297,7.2725,7.2888,51400.0
2008-09-23 11:00:00,8.93,8.94,8.9,8.92,43000.0,7.2888,7.297,7.2643,7.2806,43000.0
2008-09-23 11:05:00,8.91,8.92,8.85,8.85,35500.0,7.2725,7.2806,7.2235,7.2235,35500.0
2008-09-23 11:10:00,8.85,8.86,8.84,8.84,34900.0,7.2235,7.2317,7.2153,7.2153,34900.0
2008-09-23 11:15:00,8.85,8.85,8.82,8.83,39900.0,7.2235,7.2235,7.199,7.2072,39900.0
2008-09-23 11:20:00,8.83,8.84,8.82,8.84,24200.0,7.2072,7.2153,7.199,7.2153,24200.0
2008-09-23 11:25:00,8.84,8.87,8.82,8.82,29300.0,7.2153,7.2398,7.199,7.199,29300.0
2008-09-23 11:30:00,8.81,8.85,8.81,8.84,22700.0,7.1908,7.2235,7.1908,7.2153,22700.0
2008-09-23 11:35:00,8.84,8.85,8.8,8.8,14000.0,7.2153,7.2235,7.1827,7.1827,14000.0
2008-09-23 11:40:00,8.8,8.82,8.8,8.81,13200.0,7.1827,7.199,7.1827,7.1908,13200.0
2008-09-23 11:45:00,8.81,8.83,8.81,8.82,10300.0,7.1908,7.2072,7.1908,7.199,10300.0
2008-09-23 11:50:00,8.82,8.82,8.75,8.75,24500.0,7.199,7.199,7.1419,7.1419,24500.0
2008-09-23 11:55:00,8.76,8.76,8.71,8.72,11100.0,7.15,7.15,7.1092,7.1174,11100.0
2008-09-23 12:00:00,8.71,8.74,8.71,8.74,29700.0,7.1092,7.1337,7.1092,7.1337,29700.0
2008-09-23 12:05:00,8.74,8.78,8.74,8.76,39800.0,7.1337,7.1664,7.1337,7.15,39800.0
2008-09-23 12:10:00,8.76,8.77,8.76,8.76,6900.0,7.15,7.1582,7.15,7.15,6900.0
2008-09-23 12:15:00,8.76,8.77,8.69,8.69,42100.0,7.15,7.1582,7.0929,7.0929,42100.0
2008-09-23 12:20:00,8.7,8.7,8.65,8.68,52500.0,7.1011,7.1011,7.0602,7.0847,52500.0
2008-09-23 12:25:00,8.69,8.71,8.68,8.7,22800.0,7.0929,7.1092,7.0847,7.1011,22800.0
2008-09-23 12:30:00,8.71,8.74,8.71,8.73,31400.0,7.1092,7.1337,7.1092,7.1255,31400.0
2008-09-23 12:35:00,8.73,8.74,8.72,8.72,13500.0,7.1255,7.1337,7.1174,7.1174,13500.0
2008-09-23 12:40:00,8.72,8.72,8.57,8.61,69600.0,7.1174,7.1174,6.995,7.0276,69600.0
2008-09-23 12:45:00,8.62,8.65,8.6,8.65,27700.0,7.0358,7.0602,7.0194,7.0602,27700.0
2008-09-23 12:50:00,8.65,8.68,8.65,8.66,15400.0,7.0602,7.0847,7.0602,7.0684,15400.0
2008-09-23 12:55:00,8.66,8.7,8.65,8.66,14100.0,7.0684,7.1011,7.0602,7.0684,14100.0
2008-09-23 13:00:00,8.65,8.65,8.61,8.62,18200.0,7.0602,7.0602,7.0276,7.0358,18200.0
2008-09-23 13:05:00,8.62,8.62,8.58,8.58,16300.0,7.0358,7.0358,7.0031,7.0031,16300.0
2008-09-23 13:10:00,8.58,8.61,8.54,8.56,58100.0,7.0031,7.0276,6.9705,6.9868,58100.0
2008-09-23 13:15:00,8.56,8.61,8.54,8.61,52000.0,6.9868,7.0276,6.9705,7.0276,52000.0
2008-09-23 13:20:00,8.61,8.67,8.61,8.64,29400.0,7.0276,7.0766,7.0276,7.0521,29400.0
2008-09-23 13:25:00,8.64,8.64,8.61,8.62,9700.0,7.0521,7.0521,7.0276,7.0358,9700.0
2008-09-23 13:30:00,8.6,8.6,8.52,8.52,20400.0,7.0194,7.0194,6.9541,6.9541,20400.0
2008-09-23 13:35:00,8.54,8.62,8.53,8.61,18200.0,6.9705,7.0358,6.9623,7.0276,18200.0
2008-09-23 13:40:00,8.61,8.61,8.58,8.58,18700.0,7.0276,7.0276,7.0031,7.0031,18700.0
2008-09-23 13:45:00,8.58,8.59,8.55,8.56,17900.0,7.0031,7.0113,6.9786,6.9868,17900.0
2008-09-23 13:50:00,8.55,8.56,8.53,8.55,17100.0,6.9786,6.9868,6.9623,6.9786,17100.0
2008-09-23 13:55:00,8.56,8.58,8.54,8.58,28900.0,6.9868,7.0031,6.9705,7.0031,28900.0
2008-09-23 14:00:00,8.57,8.6,8.56,8.6,22500.0,6.995,7.0194,6.9868,7.0194,22500.0
2008-09-23 14:05:00,8.6,8.65,8.59,8.65,27400.0,7.0194,7.0602,7.0113,7.0602,27400.0
2008-09-23 14:10:00,8.65,8.66,8.6,8.61,47600.0,7.0602,7.0684,7.0194,7.0276,47600.0
2008-09-23 14:15:00,8.61,8.61,8.57,8.58,42200.0,7.0276,7.0276,6.995,7.0031,42200.0
2008-09-23 14:20:00,8.58,8.6,8.56,8.6,43000.0,7.0031,7.0194,6.9868,7.0194,43000.0
2008-09-23 14:25:00,8.6,8.69,8.59,8.68,63400.0,7.0194,7.0929,7.0113,7.0847,63400.0
2008-09-23 14:30:00,8.67,8.69,8.66,8.66,66900.0,7.0766,7.0929,7.0684,7.0684,66900.0
2008-09-23 14:35:00,8.66,8.67,8.66,8.66,17100.0,7.0684,7.0766,7.0684,7.0684,17100.0
2008-09-23 14:40:00,8.66,8.68,8.66,8.67,36700.0,7.0684,7.0847,7.0684,7.0766,36700.0
2008-09-23 14:45:00,8.67,8.76,8.67,8.74,55300.0,7.0766,7.15,7.0766,7.1337,55300.0
2008-09-23 14:50:00,8.74,8.77,8.74,8.76,50800.0,7.1337,7.1582,7.1337,7.15,50800.0
2008-09-23 14:55:00,8.76,8.77,8.75,8.75,31100.0,7.15,7.1582,7.1419,7.1419,31100.0
2008-09-23 15:00:00,8.75,8.76,8.75,8.75,31000.0,7.1419,7.15,7.1419,7.1419,31000.0
2008-09-23 15:05:00,8.75,8.78,8.75,8.78,48600.0,7.1419,7.1664,7.1419,7.1664,48600.0
2008-09-23 15:10:00,8.77,8.78,8.76,8.76,27800.0,7.1582,7.1664,7.15,7.15,27800.0
2008-09-23 15:15:00,8.76,8.79,8.76,8.79,41200.0,7.15,7.1745,7.15,7.1745,41200.0
2008-09-23 15:20:00,8.79,8.8,8.78,8.8,58800.0,7.1745,7.1827,7.1664,7.1827,58800.0
2008-09-23 15:25:00,8.8,8.8,8.73,8.74,61500.0,7.1827,7.1827,7.1255,7.1337,61500.0
2008-09-23 15:30:00,8.73,8.74,8.68,8.71,50500.0,7.1255,7.1337,7.0847,7.1092,50500.0
2008-09-23 15:35:00,8.71,8.71,8.68,8.7,52300.0,7.1092,7.1092,7.0847,7.1011,52300.0
2008-09-23 15:40:00,8.69,8.7,8.66,8.66,37800.0,7.0929,7.1011,7.0684,7.0684,37800.0
2008-09-23 15:45:00,8.66,8.66,8.61,8.62,51600.0,7.0684,7.0684,7.0276,7.0358,51600.0
2008-09-23 15:50:00,8.63,8.63,8.62,8.63,61800.0,7.0439,7.0439,7.0358,7.0439,61800.0
2008-09-23 15:55:00,8.63,8.68,8.61,8.61,107600.0,7.0439,7.0847,7.0276,7.0276,107600.0
2008-09-24 09:30:00,8.71,8.74,8.65,8.68,37100.0,7.1092,7.1337,7.0602,7.0847,37100.0
2008-09-24 09:35:00,8.67,8.72,8.65,8.7,24500.0,7.0766,7.1174,7.0602,7.1011,24500.0
2008-09-24 09:40:00,8.71,8.71,8.66,8.69,28800.0,7.1092,7.1092,7.0684,7.0929,28800.0
2008-09-24 09:45:00,8.69,8.74,8.63,8.74,47900.0,7.0929,7.1337,7.0439,7.1337,47900.0
2008-09-24 09:50:00,8.74,8.75,8.65,8.67,32200.0,7.1337,7.1419,7.0602,7.0766,32200.0
2008-09-24 09:55:00,8.67,8.72,8.65,8.72,48900.0,7.0766,7.1174,7.0602,7.1174,48900.0
2008-09-24 10:00:00,8.72,8.74,8.66,8.69,43300.0,7.1174,7.1337,7.0684,7.0929,43300.0
2008-09-24 10:05:00,8.7,8.72,8.64,8.7,42600.0,7.1011,7.1174,7.0521,7.1011,42600.0
2008-09-24 10:10:00,8.71,8.71,8.66,8.69,31500.0,7.1092,7.1092,7.0684,7.0929,31500.0
2008-09-24 10:15:00,8.7,8.71,8.67,8.69,15200.0,7.1011,7.1092,7.0766,7.0929,15200.0
2008-09-24 10:20:00,8.7,8.71,8.66,8.67,24000.0,7.1011,7.1092,7.0684,7.0766,24000.0
2008-09-24 10:25:00,8.68,8.73,8.66,8.73,27900.0,7.0847,7.1255,7.0684,7.1255,27900.0
2008-09-24 10:30:00,8.73,8.76,8.72,8.74,20600.0,7.1255,7.15,7.1174,7.1337,20600.0
2008-09-24 10:35:00,8.74,8.76,8.71,8.71,39000.0,7.1337,7.15,7.1092,7.1092,39000.0
2008-09-24 10:40:00,8.72,8.78,8.72,8.76,75800.0,7.1174,7.1664,7.1174,7.15,75800.0
2008-09-24 10:45:00,8.76,8.76,8.73,8.76,30700.0,7.15,7.15,7.1255,7.15,30700.0
2008-09-24 10:50:00,8.76,8.78,8.75,8.76,16200.0,7.15,7.1664,7.1419,7.15,16200.0
2008-09-24 10:55:00,8.75,8.79,8.75,8.79,14300.0,7.1419,7.1745,7.1419,7.1745,14300.0
2008-09-24 11:00:00,8.8,8.81,8.77,8.77,14600.0,7.1827,7.1908,7.1582,7.1582,14600.0
2008-09-24 11:05:00,8.77,8.78,8.77,8.78,11700.0,7.1582,7.1664,7.1582,7.1664,11700.0
2008-09-24 11:10:00,8.78,8.78,8.77,8.77,6400.0,7.1664,7.1664,7.1582,7.1582,6400.0
2008-09-24 11:15:00,8.78,8.81,8.78,8.8,50900.0,7.1664,7.1908,7.1664,7.1827,50900.0
2008-09-24 11:20:00,8.8,8.8,8.78,8.79,17900.0,7.1827,7.1827,7.1664,7.1745,17900.0
2008-09-24 11:25:00,8.8,8.8,8.79,8.8,7800.0,7.1827,7.1827,7.1745,7.1827,7800.0
2008-09-24 11:30:00,8.8,8.8,8.78,8.8,14400.0,7.1827,7.1827,7.1664,7.1827,14400.0
2008-09-24 11:35:00,8.8,8.8,8.78,8.78,9300.0,7.1827,7.1827,7.1664,7.1664,9300.0
2008-09-24 11:40:00,8.78,8.82,8.78,8.8,40700.0,7.1664,7.199,7.1664,7.1827,40700.0
2008-09-24 11:45:00,8.8,8.8,8.77,8.77,154800.0,7.1827,7.1827,7.1582,7.1582,154800.0
2008-09-24 11:50:00,8.77,8.8,8.76,8.79,118100.0,7.1582,7.1827,7.15,7.1745,118100.0
2008-09-24 11:55:00,8.79,8.79,8.75,8.77,28900.0,7.1745,7.1745,7.1419,7.1582,28900.0
2008-09-24 12:00:00,8.77,8.78,8.69,8.7,63300.0,7.1582,7.1664,7.0929,7.1011,63300.0
2008-09-24 12:05:00,8.69,8.7,8.64,8.65,45300.0,7.0929,7.1011,7.0521,7.0602,45300.0
2008-09-24 12:10:00,8.65,8.68,8.64,8.67,17400.0,7.0602,7.0847,7.0521,7.0766,17400.0
2008-09-24 12:15:00,8.67,8.74,8.67,8.71,95200.0,7.0766,7.1337,7.0766,7.1092,95200.0
2008-09-24 12:20:00,8.71,8.72,8.67,8.67,139700.0,7.1092,7.1174,7.0766,7.0766,139700.0
2008-09-24 12:25:00,8.67,8.67,8.64,8.65,30300.0,7.0766,7.0766,7.0521,7.0602,30300.0
2008-09-24 12:30:00,8.65,8.66,8.65,8.66,20300.0,7.0602,7.0684,7.0602,7.0684,20300.0
2008-09-24 12:35:00,8.67,8.67,8.63,8.63,32400.0,7.0766,7.0766,7.0439,7.0439,32400.0
2008-09-24 12:40:00,8.63,8.66,8.62,8.65,31300.0,7.0439,7.0684,7.0358,7.0602,31300.0
2008-09-24 12:45:00,8.65,8.68,8.64,8.65,14200.0,7.0602,7.0847,7.0521,7.0602,14200.0
2008-09-24 12:50:00,8.66,8.69,8.65,8.66,19000.0,7.0684,7.0929,7.0602,7.0684,19000.0
2008-09-24 12:55:00,8.66,8.67,8.65,8.66,30100.0,7.0684,7.0766,7.0602,7.0684,30100.0
2008-09-24 13:00:00,8.65,8.66,8.64,8.64,23300.0,7.0602,7.0684,7.0521,7.0521,23300.0
2008-09-24 13:05:00,8.64,8.69,8.64,8.69,43500.0,7.0521,7.0929,7.0521,7.0929,43500.0
2008-09-24 13:10:00,8.69,8.71,8.67,8.68,38900.0,7.0929,7.1092,7.0766,7.0847,38900.0
2008-09-24 13:15:00,8.68,8.7,8.65,8.66,48300.0,7.0847,7.1011,7.0602,7.0684,48300.0
2008-09-24 13:20:00,8.66,8.73,8.66,8.73,47200.0,7.0684,7.1255,7.0684,7.1255,47200.0
2008-09-24 13:25:00,8.72,8.73,8.68,8.7,61300.0,7.1174,7.1255,7.0847,7.1011,61300.0
2008-09-24 13:30:00,8.71,8.71,8.66,8.69,15200.0,7.1092,7.1092,7.0684,7.0929,15200.0
2008-09-24 13:35:00,8.69,8.7,8.67,8.68,53000.0,7.0929,7.1011,7.0766,7.0847,53000.0
2008-09-24 13:40:00,8.68,8.71,8.67,8.71,28800.0,7.0847,7.1092,7.0766,7.1092,28800.0
2008-09-24 13:45:00,8.72,8.72,8.68,8.71,50900.0,7.1174,7.1174,7.0847,7.1092,50900.0
2008-09-24 13:50:00,8.71,8.72,8.69,8.71,23700.0,7.1092,7.1174,7.0929,7.1092,23700.0
2008-09-24 13:55:00,8.7,8.7,8.66,8.67,27600.0,7.1011,7.1011,7.0684,7.0766,27600.0
2008-09-24 14:00:00,8.68,8.69,8.67,8.67,12300.0,7.0847,7.0929,7.0766,7.0766,12300.0
2008-09-24 14:05:00,8.67,8.7,8.66,8.69,10400.0,7.0766,7.1011,7.0684,7.0929,10400.0
2008-09-24 14:10:00,8.68,8.68,8.63,8.63,17800.0,7.0847,7.0847,7.0439,7.0439,17800.0
2008-09-24 14:15:00,8.64,8.68,8.64,8.67,30200.0,7.0521,7.0847,7.0521,7.0766,30200.0
2008-09-24 14:20:00,8.67,8.67,8.65,8.67,21200.0,7.0766,7.0766,7.0602,7.0766,21200.0
2008-09-24 14:25:00,8.67,8.67,8.64,8.65,47500.0,7.0766,7.0766,7.0521,7.0602,47500.0
2008-09-24 14:30:00,8.65,8.72,8.64,8.72,86700.0,7.0602,7.1174,7.0521,7.1174,86700.0
2008-09-24 14:35:00,8.72,8.72,8.68,8.68,62200.0,7.1174,7.1174,7.0847,7.0847,62200.0
2008-09-24 14:40:00,8.68,8.72,8.67,8.72,61200.0,7.0847,7.1174,7.0766,7.1174,61200.0
2008-09-24 14:45:00,8.72,8.72,8.69,8.7,27500.0,7.1174,7.1174,7.0929,7.1011,27500.0
2008-09-24 14:50:00,8.7,8.7,8.67,8.68,12000.0,7.1011,7.1011,7.0766,7.0847,12000.0
2008-09-24 14:55:00,8.68,8.7,8.64,8.64,25200.0,7.0847,7.1011,7.0521,7.0521,25200.0
2008-09-24 15:00:00,8.64,8.67,8.64,8.66,25500.0,7.0521,7.0766,7.0521,7.0684,25500.0
2008-09-24 15:05:00,8.67,8.72,8.66,8.72,30200.0,7.0766,7.1174,7.0684,7.1174,30200.0
2008-09-24 15:10:00,8.72,8.73,8.69,8.7,27500.0,7.1174,7.1255,7.0929,7.1011,27500.0
2008-09-24 15:15:00,8.69,8.69,8.65,8.65,10800.0,7.0929,7.0929,7.0602,7.0602,10800.0
2008-09-24 15:20:00,8.65,8.66,8.61,8.64,46400.0,7.0602,7.0684,7.0276,7.0521,46400.0
2008-09-24 15:25:00,8.64,8.64,8.61,8.64,35200.0,7.0521,7.0521,7.0276,7.0521,35200.0
2008-09-24 15:30:00,8.65,8.67,8.62,8.63,44500.0,7.0602,7.0766,7.0358,7.0439,44500.0
2008-09-24 15:35:00,8.63,8.63,8.58,8.58,35800.0,7.0439,7.0439,7.0031,7.0031,35800.0
2008-09-24 15:40:00,8.58,8.6,8.53,8.55,134300.0,7.0031,7.0194,6.9623,6.9786,134300.0
2008-09-24 15:45:00,8.55,8.55,8.54,8.55,65600.0,6.9786,6.9786,6.9705,6.9786,65600.0
2008-09-24 15:50:00,8.54,8.57,8.53,8.57,86400.0,6.9705,6.995,6.9623,6.995,86400.0
2008-09-24 15:55:00,8.57,8.58,8.56,8.56,69600.0,6.995,7.0031,6.9868,6.9868,69600.0
2008-09-25 09:30:00,8.36,8.44,8.36,8.39,121300.0,6.8235,6.8888,6.8235,6.848,121300.0
2008-09-25 09:35:00,8.4,8.4,8.32,8.38,81000.0,6.8562,6.8562,6.7909,6.8399,81000.0
2008-09-25 09:40:00,8.38,8.42,8.36,8.4,85800.0,6.8399,6.8725,6.8235,6.8562,85800.0
2008-09-25 09:45:00,8.41,8.43,8.38,8.39,92900.0,6.8644,6.8807,6.8399,6.848,92900.0
2008-09-25 09:50:00,8.38,8.41,8.37,8.4,59900.0,6.8399,6.8644,6.8317,6.8562,59900.0
2008-09-25 09:55:00,8.4,8.41,8.38,8.39,81400.0,6.8562,6.8644,6.8399,6.848,81400.0
2008-09-25 10:00:00,8.39,8.41,8.39,8.41,82200.0,6.848,6.8644,6.848,6.8644,82200.0
2008-09-25 10:05:00,8.4,8.45,8.4,8.45,70600.0,6.8562,6.897,6.8562,6.897,70600.0
2008-09-25 10:10:00,8.45,8.5,8.44,8.5,75700.0,6.897,6.9378,6.8888,6.9378,75700.0
2008-09-25 10:15:00,8.5,8.52,8.5,8.51,116800.0,6.9378,6.9541,6.9378,6.946,116800.0
2008-09-25 10:20:00,8.51,8.54,8.5,8.54,67400.0,6.946,6.9705,6.9378,6.9705,67400.0
2008-09-25 10:25:00,8.54,8.55,8.52,8.54,30500.0,6.9705,6.9786,6.9541,6.9705,30500.0
2008-09-25 10:30:00,8.53,8.54,8.48,8.49,111100.0,6.9623,6.9705,6.9215,6.9297,111100.0
2008-09-25 10:35:00,8.49,8.5,8.44,8.45,74100.0,6.9297,6.9378,6.8888,6.897,74100.0
2008-09-25 10:40:00,8.45,8.45,8.41,8.43,47400.0,6.897,6.897,6.8644,6.8807,47400.0
2008-09-25 10:45:00,8.42,8.47,8.41,8.47,39500.0,6.8725,6.9133,6.8644,6.9133,39500.0
2008-09-25 10:50:00,8.47,8.47,8.41,8.41,34400.0,6.9133,6.9133,6.8644,6.8644,34400.0
2008-09-25 10:55:00,8.41,8.41,8.38,8.4,58900.0,6.8644,6.8644,6.8399,6.8562,58900.0
2008-09-25 11:00:00,8.4,8.4,8.38,8.4,18600.0,6.8562,6.8562,6.8399,6.8562,18600.0
2008-09-25 11:05:00,8.4,8.42,8.39,8.4,117400.0,6.8562,6.8725,6.848,6.8562,117400.0
2008-09-25 11:10:00,8.39,8.41,8.39,8.4,14800.0,6.848,6.8644,6.848,6.8562,14800.0
2008-09-25 11:15:00,8.4,8.41,8.38,8.39,81800.0,6.8562,6.8644,6.8399,6.848,81800.0
2008-09-25 11:20:00,8.4,8.44,8.4,8.41,88100.0,6.8562,6.8888,6.8562,6.8644,88100.0
2008-09-25 11:25:00,8.4,8.44,8.4,8.44,16100.0,6.8562,6.8888,6.8562,6.8888,16100.0
2008-09-25 11:30:00,8.43,8.45,8.42,8.42,25100.0,6.8807,6.897,6.8725,6.8725,25100.0
2008-09-25 11:35:00,8.42,8.44,8.42,8.43,16900.0,6.8725,6.8888,6.8725,6.8807,16900.0
2008-09-25 11:40:00,8.43,8.44,8.4,8.41,32800.0,6.8807,6.8888,6.8562,6.8644,32800.0
2008-09-25 11:45:00,8.4,8.43,8.4,8.42,17000.0,6.8562,6.8807,6.8562,6.8725,17000.0
2008-09-25 11:50:00,8.42,8.43,8.42,8.43,7200.0,6.8725,6.8807,6.8725,6.8807,7200.0
2008-09-25 11:55:00,8.42,8.43,8.42,8.42,6100.0,6.8725,6.8807,6.8725,6.8725,6100.0
2008-09-25 12:00:00,8.42,8.43,8.41,8.41,16200.0,6.8725,6.8807,6.8644,6.8644,16200.0
2008-09-25 12:05:00,8.41,8.42,8.4,8.42,34200.0,6.8644,6.8725,6.8562,6.8725,34200.0
2008-09-25 12:10:00,8.41,8.42,8.41,8.42,13900.0,6.8644,6.8725,6.8644,6.8725,13900.0
2008-09-25 12:15:00,8.42,8.43,8.41,8.43,23400.0,6.8725,6.8807,6.8644,6.8807,23400.0
2008-09-25 12:20:00,8.43,8.46,8.42,8.46,71400.0,6.8807,6.9052,6.8725,6.9052,71400.0
2008-09-25 12:25:00,8.46,8.5,8.46,8.5,90400.0,6.9052,6.9378,6.9052,6.9378,90400.0
2008-09-25 12:30:00,8.5,8.5,8.45,8.49,112500.0,6.9378,6.9378,6.897,6.9297,112500.0
2008-09-25 12:35:00,8.48,8.49,8.47,8.47,81000.0,6.9215,6.9297,6.9133,6.9133,81000.0
2008-09-25 12:40:00,8.47,8.5,8.47,8.48,60500.0,6.9133,6.9378,6.9133,6.9215,60500.0
2008-09-25 12:45:00,8.48,8.48,8.45,8.47,74500.0,6.9215,6.9215,6.897,6.9133,74500.0
2008-09-25 12:50:00,8.48,8.48,8.45,8.45,84900.0,6.9215,6.9215,6.897,6.897,84900.0
2008-09-25 12:55:00,8.45,8.47,8.44,8.47,83500.0,6.897,6.9133,6.8888,6.9133,83500.0
2008-09-25 13:00:00,8.47,8.53,8.47,8.53,50000.0,6.9133,6.9623,6.9133,6.9623,50000.0
2008-09-25 13:05:00,8.53,8.53,8.49,8.51,67800.0,6.9623,6.9623,6.9297,6.946,67800.0
2008-09-25 13:10:00,8.51,8.53,8.51,8.51,63000.0,6.946,6.9623,6.946,6.946,63000.0
2008-09-25 13:15:00,8.51,8.55,8.5,8.51,90300.0,6.946,6.9786,6.9378,6.946,90300.0
2008-09-25 13:20:00,8.51,8.55,8.51,8.55,104600.0,6.946,6.9786,6.946,6.9786,104600.0
2008-09-25 13:25:00,8.55,8.59,8.54,8.58,97800.0,6.9786,7.0113,6.9705,7.0031,97800.0
2008-09-25 13:30:00,8.58,8.6,8.58,8.6,78000.0,7.0031,7.0194,7.0031,7.0194,78000.0
2008-09-25 13:35:00,8.6,8.71,8.6,8.7,262200.0,7.0194,7.1092,7.0194,7.1011,262200.0
2008-09-25 13:40:00,8.7,8.7,8.55,8.61,222800.0,7.1011,7.1011,6.9786,7.0276,222800.0
2008-09-25 13:45:00,8.61,8.65,8.61,8.65,14300.0,7.0276,7.0602,7.0276,7.0602,14300.0
2008-09-25 13:50:00,8.65,8.65,8.63,8.63,81500.0,7.0602,7.0602,7.0439,7.0439,81500.0
2008-09-25 13:55:00,8.64,8.65,8.59,8.59,54000.0,7.0521,7.0602,7.0113,7.0113,54000.0
2008-09-25 14:00:00,8.6,8.6,8.54,8.56,68500.0,7.0194,7.0194,6.9705,6.9868,68500.0
2008-09-25 14:05:00,8.56,8.59,8.52,8.54,83800.0,6.9868,7.0113,6.9541,6.9705,83800.0
2008-09-25 14:10:00,8.55,8.55,8.51,8.52,8300.0,6.9786,6.9786,6.946,6.9541,8300.0
2008-09-25 14:15:00,8.51,8.52,8.48,8.51,54200.0,6.946,6.9541,6.9215,6.946,54200.0
2008-09-25 14:20:00,8.51,8.51,8.47,8.5,23300.0,6.946,6.946,6.9133,6.9378,23300.0
2008-09-25 14:25:00,8.51,8.53,8.51,8.52,20200.0,6.946,6.9623,6.946,6.9541,20200.0
2008-09-25 14:30:00,8.52,8.52,8.51,8.51,25400.0,6.9541,6.9541,6.946,6.946,25400.0
2008-09-25 14:35:00,8.52,8.52,8.47,8.5,115800.0,6.9541,6.9541,6.9133,6.9378,115800.0
2008-09-25 14:40:00,8.5,8.5,8.49,8.5,8900.0,6.9378,6.9378,6.9297,6.9378,8900.0
2008-09-25 14:45:00,8.5,8.5,8.49,8.5,17400.0,6.9378,6.9378,6.9297,6.9378,17400.0
2008-09-25 14:50:00,8.49,8.5,8.45,8.49,93300.0,6.9297,6.9378,6.897,6.9297,93300.0
2008-09-25 14:55:00,8.5,8.53,8.49,8.49,132700.0,6.9378,6.9623,6.9297,6.9297,132700.0
2008-09-25 15:00:00,8.5,8.5,8.49,8.49,35800.0,6.9378,6.9378,6.9297,6.9297,35800.0
2008-09-25 15:05:00,8.49,8.5,8.49,8.49,25500.0,6.9297,6.9378,6.9297,6.9297,25500.0
2008-09-25 15:10:00,8.49,8.5,8.46,8.47,84400.0,6.9297,6.9378,6.9052,6.9133,84400.0
2008-09-25 15:15:00,8.47,8.51,8.47,8.5,56200.0,6.9133,6.946,6.9133,6.9378,56200.0
2008-09-25 15:20:00,8.5,8.51,8.49,8.5,133300.0,6.9378,6.946,6.9297,6.9378,133300.0
2008-09-25 15:25:00,8.49,8.5,8.49,8.49,31400.0,6.9297,6.9378,6.9297,6.9297,31400.0
2008-09-25 15:30:00,8.49,8.5,8.49,8.49,58400.0,6.9297,6.9378,6.9297,6.9297,58400.0
2008-09-25 15:35:00,8.49,8.5,8.48,8.48,78900.0,6.9297,6.9378,6.9215,6.9215,78900.0
2008-09-25 15:40:00,8.48,8.49,8.46,8.46,253500.0,6.9215,6.9297,6.9052,6.9052,253500.0
2008-09-25 15:45:00,8.46,8.47,8.42,8.42,150300.0,6.9052,6.9133,6.8725,6.8725,150300.0
2008-09-25 15:50:00,8.42,8.45,8.4,8.44,66000.0,6.8725,6.897,6.8562,6.8888,66000.0
2008-09-25 15:55:00,8.44,8.45,8.44,8.45,66900.0,6.8888,6.897,6.8888,6.897,66900.0
2008-09-26 09:30:00,8.27,8.3,8.01,8.03,87300.0,6.7501,6.7746,6.5379,6.5542,87300.0
2008-09-26 09:35:00,8.03,8.13,7.97,8.05,88600.0,6.5542,6.6358,6.5052,6.5705,88600.0
2008-09-26 09:40:00,8.04,8.14,8.01,8.05,416700.0,6.5624,6.644,6.5379,6.5705,416700.0
2008-09-26 09:45:00,8.06,8.09,8.05,8.07,68700.0,6.5787,6.6032,6.5705,6.5868,68700.0
2008-09-26 09:50:00,8.06,8.13,8.06,8.12,36400.0,6.5787,6.6358,6.5787,6.6277,36400.0
2008-09-26 09:55:00,8.13,8.2,8.12,8.13,76500.0,6.6358,6.693,6.6277,6.6358,76500.0
2008-09-26 10:00:00,8.13,8.17,8.05,8.07,89200.0,6.6358,6.6685,6.5705,6.5868,89200.0
2008-09-26 10:05:00,8.06,8.07,8.04,8.05,123000.0,6.5787,6.5868,6.5624,6.5705,123000.0
2008-09-26 10:10:00,8.06,8.15,8.05,8.13,95100.0,6.5787,6.6521,6.5705,6.6358,95100.0
2008-09-26 10:15:00,8.12,8.14,8.09,8.12,38200.0,6.6277,6.644,6.6032,6.6277,38200.0
2008-09-26 10:20:00,8.11,8.13,8.09,8.11,55700.0,6.6195,6.6358,6.6032,6.6195,55700.0
2008-09-26 10:25:00,8.11,8.12,8.1,8.12,14900.0,6.6195,6.6277,6.6113,6.6277,14900.0
2008-09-26 10:30:00,8.12,8.15,8.08,8.14,95900.0,6.6277,6.6521,6.595,6.644,95900.0
2008-09-26 10:35:00,8.14,8.17,8.13,8.16,79600.0,6.644,6.6685,6.6358,6.6603,79600.0
2008-09-26 10:40:00,8.17,8.23,8.16,8.21,79800.0,6.6685,6.7174,6.6603,6.7011,79800.0
2008-09-26 10:45:00,8.2,8.22,8.19,8.21,128400.0,6.693,6.7093,6.6848,6.7011,128400.0
2008-09-26 10:50:00,8.21,8.24,8.21,8.22,120000.0,6.7011,6.7256,6.7011,6.7093,120000.0
2008-09-26 10:55:00,8.23,8.26,8.23,8.25,157700.0,6.7174,6.7419,6.7174,6.7338,157700.0
2008-09-26 11:00:00,8.25,8.26,8.25,8.26,45100.0,6.7338,6.7419,6.7338,6.7419,45100.0
2008-09-26 11:05:00,8.26,8.29,8.25,8.28,24900.0,6.7419,6.7664,6.7338,6.7583,24900.0
2008-09-26 11:10:00,8.28,8.29,8.25,8.26,63300.0,6.7583,6.7664,6.7338,6.7419,63300.0
2008-09-26 11:15:00,8.26,8.3,8.24,8.3,39200.0,6.7419,6.7746,6.7256,6.7746,39200.0
2008-09-26 11:20:00,8.29,8.31,8.27,8.3,77300.0,6.7664,6.7827,6.7501,6.7746,77300.0
2008-09-26 11:25:00,8.3,8.34,8.27,8.3,66000.0,6.7746,6.8072,6.7501,6.7746,66000.0
2008-09-26 11:30:00,8.3,8.31,8.28,8.31,10400.0,6.7746,6.7827,6.7583,6.7827,10400.0
2008-09-26 11:35:00,8.3,8.33,8.29,8.31,27500.0,6.7746,6.7991,6.7664,6.7827,27500.0
2008-09-26 11:40:00,8.31,8.33,8.31,8.31,19400.0,6.7827,6.7991,6.7827,6.7827,19400.0
2008-09-26 11:45:00,8.31,8.32,8.3,8.31,23300.0,6.7827,6.7909,6.7746,6.7827,23300.0
2008-09-26 11:50:00,8.31,8.33,8.31,8.33,46600.0,6.7827,6.7991,6.7827,6.7991,46600.0
2008-09-26 11:55:00,8.32,8.33,8.29,8.31,106100.0,6.7909,6.7991,6.7664,6.7827,106100.0
2008-09-26 12:00:00,8.31,8.31,8.28,8.28,107700.0,6.7827,6.7827,6.7583,6.7583,107700.0
2008-09-26 12:05:00,8.27,8.28,8.26,8.27,31900.0,6.7501,6.7583,6.7419,6.7501,31900.0
2008-09-26 12:10:00,8.27,8.28,8.26,8.26,18100.0,6.7501,6.7583,6.7419,6.7419,18100.0
2008-09-26 12:15:00,8.26,8.27,8.25,8.26,14700.0,6.7419,6.7501,6.7338,6.7419,14700.0
2008-09-26 12:20:00,8.25,8.27,8.25,8.27,22200.0,6.7338,6.7501,6.7338,6.7501,22200.0
2008-09-26 12:25:00,8.27,8.27,8.26,8.26,8800.0,6.7501,6.7501,6.7419,6.7419,8800.0
2008-09-26 12:30:00,8.27,8.27,8.26,8.27,4700.0,6.7501,6.7501,6.7419,6.7501,4700.0
2008-09-26 12:35:00,8.27,8.27,8.24,8.25,86000.0,6.7501,6.7501,6.7256,6.7338,86000.0
2008-09-26 12:40:00,8.25,8.26,8.24,8.26,97600.0,6.7338,6.7419,6.7256,6.7419,97600.0
2008-09-26 12:45:00,8.26,8.26,8.24,8.26,66900.0,6.7419,6.7419,6.7256,6.7419,66900.0
2008-09-26 12:50:00,8.26,8.26,8.25,8.25,24600.0,6.7419,6.7419,6.7338,6.7338,24600.0
2008-09-26 12:55:00,8.26,8.26,8.24,8.25,116500.0,6.7419,6.7419,6.7256,6.7338,116500.0
2008-09-26 13:00:00,8.26,8.26,8.25,8.26,17700.0,6.7419,6.7419,6.7338,6.7419,17700.0
2008-09-26 13:05:00,8.26,8.27,8.25,8.25,42200.0,6.7419,6.7501,6.7338,6.7338,42200.0
2008-09-26 13:10:00,8.25,8.28,8.25,8.28,89400.0,6.7338,6.7583,6.7338,6.7583,89400.0
2008-09-26 13:15:00,8.27,8.3,8.27,8.3,8600.0,6.7501,6.7746,6.7501,6.7746,8600.0
2008-09-26 13:20:00,8.3,8.31,8.29,8.3,14900.0,6.7746,6.7827,6.7664,6.7746,14900.0
2008-09-26 13:25:00,8.3,8.31,8.29,8.31,49400.0,6.7746,6.7827,6.7664,6.7827,49400.0
2008-09-26 13:30:00,8.3,8.31,8.29,8.31,40700.0,6.7746,6.7827,6.7664,6.7827,40700.0
2008-09-26 13:35:00,8.3,8.31,8.3,8.31,20500.0,6.7746,6.7827,6.7746,6.7827,20500.0
2008-09-26 13:40:00,8.3,8.33,8.3,8.33,27400.0,6.7746,6.7991,6.7746,6.7991,27400.0
2008-09-26 13:45:00,8.33,8.33,8.32,8.32,3800.0,6.7991,6.7991,6.7909,6.7909,3800.0
2008-09-26 13:50:00,8.33,8.33,8.31,8.32,23200.0,6.7991,6.7991,6.7827,6.7909,23200.0
2008-09-26 13:55:00,8.32,8.32,8.3,8.31,11800.0,6.7909,6.7909,6.7746,6.7827,11800.0
2008-09-26 14:00:00,8.31,8.31,8.3,8.31,14200.0,6.7827,6.7827,6.7746,6.7827,14200.0
2008-09-26 14:05:00,8.3,8.31,8.3,8.31,15100.0,6.7746,6.7827,6.7746,6.7827,15100.0
2008-09-26 14:10:00,8.3,8.31,8.3,8.3,9800.0,6.7746,6.7827,6.7746,6.7746,9800.0
2008-09-26 14:15:00,8.31,8.31,8.3,8.3,42200.0,6.7827,6.7827,6.7746,6.7746,42200.0
2008-09-26 14:20:00,8.3,8.33,8.3,8.32,40800.0,6.7746,6.7991,6.7746,6.7909,40800.0
2008-09-26 14:25:00,8.32,8.33,8.29,8.3,72400.0,6.7909,6.7991,6.7664,6.7746,72400.0
2008-09-26 14:30:00,8.3,8.31,8.3,8.3,6200.0,6.7746,6.7827,6.7746,6.7746,6200.0
2008-09-26 14:35:00,8.31,8.31,8.3,8.3,15900.0,6.7827,6.7827,6.7746,6.7746,15900.0
2008-09-26 14:40:00,8.31,8.31,8.3,8.3,11900.0,6.7827,6.7827,6.7746,6.7746,11900.0
2008-09-26 14:45:00,8.3,8.31,8.3,8.3,65600.0,6.7746,6.7827,6.7746,6.7746,65600.0
2008-09-26 14:50:00,8.31,8.31,8.3,8.31,14900.0,6.7827,6.7827,6.7746,6.7827,14900.0
2008-09-26 14:55:00,8.31,8.31,8.29,8.29,59400.0,6.7827,6.7827,6.7664,6.7664,59400.0
2008-09-26 15:00:00,8.29,8.3,8.25,8.25,42000.0,6.7664,6.7746,6.7338,6.7338,42000.0
2008-09-26 15:05:00,8.26,8.26,8.23,8.25,89600.0,6.7419,6.7419,6.7174,6.7338,89600.0
2008-09-26 15:10:00,8.26,8.26,8.25,8.25,16900.0,6.7419,6.7419,6.7338,6.7338,16900.0
2008-09-26 15:15:00,8.26,8.26,8.25,8.26,12500.0,6.7419,6.7419,6.7338,6.7419,12500.0
2008-09-26 15:20:00,8.26,8.35,8.25,8.33,152500.0,6.7419,6.8154,6.7338,6.7991,152500.0
2008-09-26 15:25:00,8.34,8.35,8.32,8.33,87300.0,6.8072,6.8154,6.7909,6.7991,87300.0
2008-09-26 15:30:00,8.34,8.36,8.33,8.34,73000.0,6.8072,6.8235,6.7991,6.8072,73000.0
2008-09-26 15:35:00,8.34,8.36,8.34,8.35,51500.0,6.8072,6.8235,6.8072,6.8154,51500.0
2008-09-26 15:40:00,8.35,8.36,8.35,8.36,22500.0,6.8154,6.8235,6.8154,6.8235,22500.0
2008-09-26 15:45:00,8.36,8.38,8.36,8.37,81500.0,6.8235,6.8399,6.8235,6.8317,81500.0
2008-09-26 15:50:00,8.38,8.45,8.38,8.41,243100.0,6.8399,6.897,6.8399,6.8644,243100.0
2008-09-26 15:55:00,8.41,8.45,8.38,8.4,420300.0,6.8644,6.897,6.8399,6.8562,420300.0
2008-09-29 09:30:00,8.26,8.28,8.0,8.02,53500.0,6.7419,6.7583,6.5297,6.546,53500.0
2008-09-29 09:35:00,8.03,8.13,8.0,8.08,84900.0,6.5542,6.6358,6.5297,6.595,84900.0
2008-09-29 09:40:00,8.09,8.11,8.04,8.1,73700.0,6.6032,6.6195,6.5624,6.6113,73700.0
2008-09-29 09:45:00,8.1,8.13,8.08,8.11,61400.0,6.6113,6.6358,6.595,6.6195,61400.0
2008-09-29 09:50:00,8.11,8.14,8.08,8.09,143600.0,6.6195,6.644,6.595,6.6032,143600.0
2008-09-29 09:55:00,8.1,8.17,8.07,8.13,128900.0,6.6113,6.6685,6.5868,6.6358,128900.0
2008-09-29 10:00:00,8.13,8.19,8.1,8.16,125800.0,6.6358,6.6848,6.6113,6.6603,125800.0
2008-09-29 10:05:00,8.14,8.15,8.03,8.05,102000.0,6.644,6.6521,6.5542,6.5705,102000.0
2008-09-29 10:10:00,8.05,8.05,7.95,7.95,109000.0,6.5705,6.5705,6.4889,6.4889,109000.0
2008-09-29 10:15:00,7.95,7.97,7.89,7.93,82700.0,6.4889,6.5052,6.4399,6.4726,82700.0
2008-09-29 10:20:00,7.93,7.95,7.82,7.85,88800.0,6.4726,6.4889,6.3828,6.4073,88800.0
2008-09-29 10:25:00,7.86,7.94,7.84,7.92,97100.0,6.4154,6.4807,6.3991,6.4644,97100.0
2008-09-29 10:30:00,7.92,7.96,7.9,7.95,117200.0,6.4644,6.4971,6.4481,6.4889,117200.0
2008-09-29 10:35:00,7.94,8.02,7.94,8.0,320100.0,6.4807,6.546,6.4807,6.5297,320100.0
2008-09-29 10:40:00,8.0,8.01,7.95,7.96,122700.0,6.5297,6.5379,6.4889,6.4971,122700.0
2008-09-29 10:45:00,7.96,8.04,7.96,7.98,315000.0,6.4971,6.5624,6.4971,6.5134,315000.0
2008-09-29 10:50:00,7.98,8.0,7.96,8.0,167200.0,6.5134,6.5297,6.4971,6.5297,167200.0
2008-09-29 10:55:00,8.01,8.02,8.0,8.02,59900.0,6.5379,6.546,6.5297,6.546,59900.0
2008-09-29 11:00:00,8.02,8.09,8.01,8.09,122800.0,6.546,6.6032,6.5379,6.6032,122800.0
2008-09-29 11:05:00,8.09,8.13,8.07,8.11,109100.0,6.6032,6.6358,6.5868,6.6195,109100.0
2008-09-29 11:10:00,8.1,8.13,8.08,8.11,131900.0,6.6113,6.6358,6.595,6.6195,131900.0
2008-09-29 11:15:00,8.1,8.15,8.09,8.09,67400.0,6.6113,6.6521,6.6032,6.6032,67400.0
2008-09-29 11:20:00,8.09,8.12,8.09,8.1,82800.0,6.6032,6.6277,6.6032,6.6113,82800.0
2008-09-29 11:25:00,8.09,8.13,8.09,8.11,28600.0,6.6032,6.6358,6.6032,6.6195,28600.0
2008-09-29 11:30:00,8.12,8.15,8.1,8.15,102600.0,6.6277,6.6521,6.6113,6.6521,102600.0
2008-09-29 11:35:00,8.15,8.17,8.12,8.15,91400.0,6.6521,6.6685,6.6277,6.6521,91400.0
2008-09-29 11:40:00,8.15,8.16,8.13,8.14,77300.0,6.6521,6.6603,6.6358,6.644,77300.0
2008-09-29 11:45:00,8.13,8.18,8.12,8.17,64100.0,6.6358,6.6766,6.6277,6.6685,64100.0
2008-09-29 11:50:00,8.17,8.17,8.14,8.14,25600.0,6.6685,6.6685,6.644,6.644,25600.0
2008-09-29 11:55:00,8.14,8.19,8.14,8.15,68300.0,6.644,6.6848,6.644,6.6521,68300.0
2008-09-29 12:00:00,8.15,8.16,8.14,8.15,23900.0,6.6521,6.6603,6.644,6.6521,23900.0
2008-09-29 12:05:00,8.15,8.15,8.12,8.14,24000.0,6.6521,6.6521,6.6277,6.644,24000.0
2008-09-29 12:10:00,8.14,8.14,8.09,8.1,51500.0,6.644,6.644,6.6032,6.6113,51500.0
2008-09-29 12:15:00,8.1,8.11,8.03,8.03,43800.0,6.6113,6.6195,6.5542,6.5542,43800.0
2008-09-29 12:20:00,8.03,8.07,8.02,8.06,44900.0,6.5542,6.5868,6.546,6.5787,44900.0
2008-09-29 12:25:00,8.06,8.07,8.05,8.05,14400.0,6.5787,6.5868,6.5705,6.5705,14400.0
2008-09-29 12:30:00,8.04,8.12,8.02,8.1,75400.0,6.5624,6.6277,6.546,6.6113,75400.0
2008-09-29 12:35:00,8.09,8.12,8.09,8.1,23600.0,6.6032,6.6277,6.6032,6.6113,23600.0
2008-09-29 12:40:00,8.1,8.18,8.09,8.17,42900.0,6.6113,6.6766,6.6032,6.6685,42900.0
2008-09-29 12:45:00,8.16,8.17,8.12,8.12,23600.0,6.6603,6.6685,6.6277,6.6277,23600.0
2008-09-29 12:50:00,8.12,8.18,8.11,8.18,65800.0,6.6277,6.6766,6.6195,6.6766,65800.0
2008-09-29 12:55:00,8.18,8.22,8.18,8.2,74800.0,6.6766,6.7093,6.6766,6.693,74800.0
2008-09-29 13:00:00,8.2,8.21,8.15,8.16,37500.0,6.693,6.7011,6.6521,6.6603,37500.0
2008-09-29 13:05:00,8.16,8.19,8.13,8.19,60700.0,6.6603,6.6848,6.6358,6.6848,60700.0
2008-09-29 13:10:00,8.19,8.22,8.17,8.21,43400.0,6.6848,6.7093,6.6685,6.7011,43400.0
2008-09-29 13:15:00,8.21,8.21,8.18,8.21,52700.0,6.7011,6.7011,6.6766,6.7011,52700.0
2008-09-29 13:20:00,8.21,8.21,8.2,8.2,32400.0,6.7011,6.7011,6.693,6.693,32400.0
2008-09-29 13:25:00,8.21,8.22,8.2,8.21,35900.0,6.7011,6.7093,6.693,6.7011,35900.0
2008-09-29 13:30:00,8.21,8.26,8.19,8.24,43500.0,6.7011,6.7419,6.6848,6.7256,43500.0
2008-09-29 13:35:00,8.23,8.27,8.19,8.24,60500.0,6.7174,6.7501,6.6848,6.7256,60500.0
2008-09-29 13:40:00,8.23,8.23,7.99,8.01,94600.0,6.7174,6.7174,6.5215,6.5379,94600.0
2008-09-29 13:45:00,8.01,8.1,7.93,8.07,145100.0,6.5379,6.6113,6.4726,6.5868,145100.0
2008-09-29 13:50:00,8.06,8.27,8.04,8.27,165800.0,6.5787,6.7501,6.5624,6.7501,165800.0
2008-09-29 13:55:00,8.26,8.29,8.14,8.15,113600.0,6.7419,6.7664,6.644,6.6521,113600.0
2008-09-29 14:00:00,8.15,8.19,8.14,8.16,109800.0,6.6521,6.6848,6.644,6.6603,109800.0
2008-09-29 14:05:00,8.15,8.24,8.03,8.08,158900.0,6.6521,6.7256,6.5542,6.595,158900.0
2008-09-29 14:10:00,8.09,8.17,8.05,8.12,117800.0,6.6032,6.6685,6.5705,6.6277,117800.0
2008-09-29 14:15:00,8.11,8.18,8.05,8.09,114800.0,6.6195,6.6766,6.5705,6.6032,114800.0
2008-09-29 14:20:00,8.07,8.14,8.03,8.11,172700.0,6.5868,6.644,6.5542,6.6195,172700.0
2008-09-29 14:25:00,8.11,8.14,8.07,8.1,71000.0,6.6195,6.644,6.5868,6.6113,71000.0
2008-09-29 14:30:00,8.1,8.13,8.08,8.1,78300.0,6.6113,6.6358,6.595,6.6113,78300.0
2008-09-29 14:35:00,8.11,8.13,8.08,8.1,80200.0,6.6195,6.6358,6.595,6.6113,80200.0
2008-09-29 14:40:00,8.1,8.13,8.1,8.11,36400.0,6.6113,6.6358,6.6113,6.6195,36400.0
2008-09-29 14:45:00,8.12,8.14,8.1,8.1,72600.0,6.6277,6.644,6.6113,6.6113,72600.0
2008-09-29 14:50:00,8.1,8.12,8.03,8.05,140900.0,6.6113,6.6277,6.5542,6.5705,140900.0
2008-09-29 14:55:00,8.05,8.06,8.01,8.05,102100.0,6.5705,6.5787,6.5379,6.5705,102100.0
2008-09-29 15:00:00,8.05,8.09,8.02,8.05,190000.0,6.5705,6.6032,6.546,6.5705,190000.0
2008-09-29 15:05:00,8.05,8.06,8.04,8.04,167300.0,6.5705,6.5787,6.5624,6.5624,167300.0
2008-09-29 15:10:00,8.05,8.05,8.02,8.03,204500.0,6.5705,6.5705,6.546,6.5542,204500.0
2008-09-29 15:15:00,8.03,8.03,7.92,7.92,83800.0,6.5542,6.5542,6.4644,6.4644,83800.0
2008-09-29 15:20:00,7.92,7.93,7.83,7.88,163300.0,6.4644,6.4726,6.391,6.4318,163300.0
2008-09-29 15:25:00,7.88,7.89,7.83,7.87,115800.0,6.4318,6.4399,6.391,6.4236,115800.0
2008-09-29 15:30:00,7.86,7.9,7.81,7.89,89500.0,6.4154,6.4481,6.3746,6.4399,89500.0
2008-09-29 15:35:00,7.9,7.92,7.87,7.92,79000.0,6.4481,6.4644,6.4236,6.4644,79000.0
2008-09-29 15:40:00,7.92,8.0,7.9,8.0,60200.0,6.4644,6.5297,6.4481,6.5297,60200.0
2008-09-29 15:45:00,7.99,8.0,7.91,7.98,86300.0,6.5215,6.5297,6.4563,6.5134,86300.0
2008-09-29 15:50:00,7.97,8.03,7.95,8.01,153000.0,6.5052,6.5542,6.4889,6.5379,153000.0
2008-09-29 15:55:00,8.01,8.07,8.0,8.06,515700.0,6.5379,6.5868,6.5297,6.5787,515700.0
2008-09-30 09:30:00,8.12,8.18,8.11,8.12,40000.0,6.6277,6.6766,6.6195,6.6277,40000.0
2008-09-30 09:35:00,8.13,8.13,8.08,8.08,68300.0,6.6358,6.6358,6.595,6.595,68300.0
2008-09-30 09:40:00,8.08,8.12,7.98,8.01,30400.0,6.595,6.6277,6.5134,6.5379,30400.0
2008-09-30 09:45:00,8.01,8.03,7.9,7.91,99800.0,6.5379,6.5542,6.4481,6.4563,99800.0
2008-09-30 09:50:00,7.91,7.94,7.89,7.93,69800.0,6.4563,6.4807,6.4399,6.4726,69800.0
2008-09-30 09:55:00,7.93,8.02,7.9,7.99,55900.0,6.4726,6.546,6.4481,6.5215,55900.0
2008-09-30 10:00:00,8.0,8.09,7.94,8.03,44900.0,6.5297,6.6032,6.4807,6.5542,44900.0
2008-09-30 10:05:00,8.04,8.04,7.96,8.0,46600.0,6.5624,6.5624,6.4971,6.5297,46600.0
2008-09-30 10:10:00,8.01,8.09,8.0,8.09,31700.0,6.5379,6.6032,6.5297,6.6032,31700.0
2008-09-30 10:15:00,8.08,8.09,8.05,8.08,24900.0,6.595,6.6032,6.5705,6.595,24900.0
2008-09-30 10:20:00,8.08,8.08,8.02,8.04,14200.0,6.595,6.595,6.546,6.5624,14200.0
2008-09-30 10:25:00,8.04,8.05,8.0,8.02,26200.0,6.5624,6.5705,6.5297,6.546,26200.0
2008-09-30 10:30:00,8.02,8.02,8.0,8.02,19100.0,6.546,6.546,6.5297,6.546,19100.0
2008-09-30 10:35:00,8.02,8.02,8.01,8.02,11200.0,6.546,6.546,6.5379,6.546,11200.0
2008-09-30 10:40:00,8.02,8.06,8.01,8.06,10800.0,6.546,6.5787,6.5379,6.5787,10800.0
2008-09-30 10:45:00,8.06,8.08,8.06,8.08,29500.0,6.5787,6.595,6.5787,6.595,29500.0
2008-09-30 10:50:00,8.08,8.09,8.06,8.08,15600.0,6.595,6.6032,6.5787,6.595,15600.0
2008-09-30 10:55:00,8.08,8.09,8.04,8.04,11500.0,6.595,6.6032,6.5624,6.5624,11500.0
2008-09-30 11:00:00,8.05,8.06,8.02,8.04,34100.0,6.5705,6.5787,6.546,6.5624,34100.0
2008-09-30 11:05:00,8.04,8.05,8.01,8.05,18800.0,6.5624,6.5705,6.5379,6.5705,18800.0
2008-09-30 11:10:00,8.05,8.05,8.03,8.05,7300.0,6.5705,6.5705,6.5542,6.5705,7300.0
2008-09-30 11:15:00,8.05,8.05,8.02,8.03,9800.0,6.5705,6.5705,6.546,6.5542,9800.0
2008-09-30 11:20:00,8.03,8.03,8.0,8.01,7100.0,6.5542,6.5542,6.5297,6.5379,7100.0
2008-09-30 11:25:00,8.01,8.02,8.0,8.02,21600.0,6.5379,6.546,6.5297,6.546,21600.0
2008-09-30 11:30:00,8.02,8.05,8.01,8.05,11600.0,6.546,6.5705,6.5379,6.5705,11600.0
2008-09-30 11:35:00,8.05,8.05,8.03,8.05,20700.0,6.5705,6.5705,6.5542,6.5705,20700.0
2008-09-30 11:40:00,8.05,8.05,8.04,8.05,11000.0,6.5705,6.5705,6.5624,6.5705,11000.0
2008-09-30 11:45:00,8.05,8.1,8.05,8.09,9600.0,6.5705,6.6113,6.5705,6.6032,9600.0
2008-09-30 11:50:00,8.09,8.11,8.08,8.1,15100.0,6.6032,6.6195,6.595,6.6113,15100.0
2008-09-30 11:55:00,8.1,8.12,8.1,8.1,11900.0,6.6113,6.6277,6.6113,6.6113,11900.0
2008-09-30 12:00:00,8.11,8.11,8.1,8.1,17300.0,6.6195,6.6195,6.6113,6.6113,17300.0
2008-09-30 12:05:00,8.11,8.12,8.11,8.12,6700.0,6.6195,6.6277,6.6195,6.6277,6700.0
2008-09-30 12:10:00,8.11,8.15,8.11,8.13,40300.0,6.6195,6.6521,6.6195,6.6358,40300.0
2008-09-30 12:15:00,8.13,8.14,8.13,8.13,8100.0,6.6358,6.644,6.6358,6.6358,8100.0
2008-09-30 12:20:00,8.14,8.15,8.13,8.14,38900.0,6.644,6.6521,6.6358,6.644,38900.0
2008-09-30 12:25:00,8.14,8.14,8.13,8.13,9400.0,6.644,6.644,6.6358,6.6358,9400.0
2008-09-30 12:30:00,8.13,8.15,8.13,8.14,11900.0,6.6358,6.6521,6.6358,6.644,11900.0
2008-09-30 12:35:00,8.14,8.15,8.13,8.14,10000.0,6.644,6.6521,6.6358,6.644,10000.0
2008-09-30 12:40:00,8.14,8.15,8.13,8.14,11400.0,6.644,6.6521,6.6358,6.644,11400.0
2008-09-30 12:45:00,8.14,8.16,8.14,8.16,8700.0,6.644,6.6603,6.644,6.6603,8700.0
2008-09-30 12:50:00,8.16,8.16,8.15,8.15,3900.0,6.6603,6.6603,6.6521,6.6521,3900.0
2008-09-30 12:55:00,8.15,8.18,8.15,8.18,7500.0,6.6521,6.6766,6.6521,6.6766,7500.0
2008-09-30 13:00:00,8.18,8.18,8.16,8.16,31100.0,6.6766,6.6766,6.6603,6.6603,31100.0
2008-09-30 13:05:00,8.16,8.17,8.16,8.16,6300.0,6.6603,6.6685,6.6603,6.6603,6300.0
2008-09-30 13:10:00,8.16,8.19,8.16,8.18,20500.0,6.6603,6.6848,6.6603,6.6766,20500.0
2008-09-30 13:15:00,8.18,8.2,8.18,8.2,11500.0,6.6766,6.693,6.6766,6.693,11500.0
2008-09-30 13:20:00,8.2,8.2,8.19,8.2,9000.0,6.693,6.693,6.6848,6.693,9000.0
2008-09-30 13:25:00,8.2,8.22,8.19,8.22,12300.0,6.693,6.7093,6.6848,6.7093,12300.0
2008-09-30 13:30:00,8.22,8.25,8.22,8.23,20000.0,6.7093,6.7338,6.7093,6.7174,20000.0
2008-09-30 13:35:00,8.23,8.26,8.23,8.24,26600.0,6.7174,6.7419,6.7174,6.7256,26600.0
2008-09-30 13:40:00,8.24,8.25,8.21,8.21,25800.0,6.7256,6.7338,6.7011,6.7011,25800.0
2008-09-30 13:45:00,8.21,8.22,8.21,8.22,6700.0,6.7011,6.7093,6.7011,6.7093,6700.0
2008-09-30 13:50:00,8.22,8.23,8.21,8.22,9000.0,6.7093,6.7174,6.7011,6.7093,9000.0
2008-09-30 13:55:00,8.22,8.22,8.21,8.21,10600.0,6.7093,6.7093,6.7011,6.7011,10600.0
2008-09-30 14:00:00,8.22,8.22,8.21,8.22,4100.0,6.7093,6.7093,6.7011,6.7093,4100.0
2008-09-30 14:05:00,8.22,8.23,8.21,8.22,17600.0,6.7093,6.7174,6.7011,6.7093,17600.0
2008-09-30 14:10:00,8.22,8.23,8.21,8.23,11200.0,6.7093,6.7174,6.7011,6.7174,11200.0
2008-09-30 14:15:00,8.23,8.23,8.22,8.22,16300.0,6.7174,6.7174,6.7093,6.7093,16300.0
2008-09-30 14:20:00,8.23,8.23,8.22,8.23,18200.0,6.7174,6.7174,6.7093,6.7174,18200.0
2008-09-30 14:25:00,8.23,8.27,8.23,8.27,20800.0,6.7174,6.7501,6.7174,6.7501,20800.0
2008-09-30 14:30:00,8.27,8.28,8.27,8.28,19700.0,6.7501,6.7583,6.7501,6.7583,19700.0
2008-09-30 14:35:00,8.27,8.28,8.27,8.28,10100.0,6.7501,6.7583,6.7501,6.7583,10100.0
2008-09-30 14:40:00,8.28,8.29,8.27,8.29,14000.0,6.7583,6.7664,6.7501,6.7664,14000.0
2008-09-30 14:45:00,8.28,8.29,8.27,8.28,18100.0,6.7583,6.7664,6.7501,6.7583,18100.0
2008-09-30 14:50:00,8.28,8.29,8.27,8.29,10100.0,6.7583,6.7664,6.7501,6.7664,10100.0
2008-09-30 14:55:00,8.29,8.29,8.28,8.28,15800.0,6.7664,6.7664,6.7583,6.7583,15800.0
2008-09-30 15:00:00,8.28,8.3,8.28,8.29,32800.0,6.7583,6.7746,6.7583,6.7664,32800.0
2008-09-30 15:05:00,8.29,8.32,8.29,8.32,385200.0,6.7664,6.7909,6.7664,6.7909,385200.0
2008-09-30 15:10:00,8.31,8.33,8.27,8.27,56200.0,6.7827,6.7991,6.7501,6.7501,56200.0
2008-09-30 15:15:00,8.26,8.29,8.25,8.28,21200.0,6.7419,6.7664,6.7338,6.7583,21200.0
2008-09-30 15:20:00,8.28,8.33,8.28,8.33,38000.0,6.7583,6.7991,6.7583,6.7991,38000.0
2008-09-30 15:25:00,8.33,8.34,8.32,8.33,353300.0,6.7991,6.8072,6.7909,6.7991,353300.0
2008-09-30 15:30:00,8.33,8.33,8.31,8.31,15700.0,6.7991,6.7991,6.7827,6.7827,15700.0
2008-09-30 15:35:00,8.31,8.32,8.3,8.32,15400.0,6.7827,6.7909,6.7746,6.7909,15400.0
2008-09-30 15:40:00,8.32,8.35,8.31,8.33,82400.0,6.7909,6.8154,6.7827,6.7991,82400.0
2008-09-30 15:45:00,8.33,8.39,8.33,8.39,43900.0,6.7991,6.848,6.7991,6.848,43900.0
2008-09-30 15:50:00,8.38,8.4,8.35,8.36,84200.0,6.8399,6.8562,6.8154,6.8235,84200.0
2008-09-30 15:55:00,8.36,8.39,8.35,8.37,84100.0,6.8235,6.848,6.8154,6.8317,84100.0
2008-10-01 09:30:00,8.39,8.4,8.18,8.3,13700.0,6.848,6.8562,6.6766,6.7746,13700.0
2008-10-01 09:35:00,8.29,8.3,8.24,8.25,20600.0,6.7664,6.7746,6.7256,6.7338,20600.0
2008-10-01 09:40:00,8.25,8.38,8.25,8.37,20300.0,6.7338,6.8399,6.7338,6.8317,20300.0
2008-10-01 09:45:00,8.37,8.42,8.37,8.39,27700.0,6.8317,6.8725,6.8317,6.848,27700.0
2008-10-01 09:50:00,8.39,8.39,8.34,8.37,13200.0,6.848,6.848,6.8072,6.8317,13200.0
2008-10-01 09:55:00,8.36,8.38,8.35,8.38,9300.0,6.8235,6.8399,6.8154,6.8399,9300.0
2008-10-01 10:00:00,8.38,8.38,8.31,8.35,49300.0,6.8399,6.8399,6.7827,6.8154,49300.0
2008-10-01 10:05:00,8.35,8.35,8.29,8.31,30900.0,6.8154,6.8154,6.7664,6.7827,30900.0
2008-10-01 10:10:00,8.29,8.34,8.28,8.32,18800.0,6.7664,6.8072,6.7583,6.7909,18800.0
2008-10-01 10:15:00,8.32,8.35,8.3,8.35,21300.0,6.7909,6.8154,6.7746,6.8154,21300.0
2008-10-01 10:20:00,8.36,8.37,8.35,8.35,18100.0,6.8235,6.8317,6.8154,6.8154,18100.0
2008-10-01 10:25:00,8.35,8.37,8.33,8.37,8900.0,6.8154,6.8317,6.7991,6.8317,8900.0
2008-10-01 10:30:00,8.37,8.37,8.3,8.32,23800.0,6.8317,6.8317,6.7746,6.7909,23800.0
2008-10-01 10:35:00,8.31,8.33,8.29,8.32,15900.0,6.7827,6.7991,6.7664,6.7909,15900.0
2008-10-01 10:40:00,8.32,8.33,8.3,8.3,21700.0,6.7909,6.7991,6.7746,6.7746,21700.0
2008-10-01 10:45:00,8.31,8.32,8.28,8.29,15600.0,6.7827,6.7909,6.7583,6.7664,15600.0
2008-10-01 10:50:00,8.28,8.33,8.27,8.31,24500.0,6.7583,6.7991,6.7501,6.7827,24500.0
2008-10-01 10:55:00,8.31,8.31,8.3,8.3,25900.0,6.7827,6.7827,6.7746,6.7746,25900.0
2008-10-01 11:00:00,8.31,8.31,8.24,8.24,18600.0,6.7827,6.7827,6.7256,6.7256,18600.0
2008-10-01 11:05:00,8.24,8.25,8.21,8.23,35300.0,6.7256,6.7338,6.7011,6.7174,35300.0
2008-10-01 11:10:00,8.23,8.23,8.17,8.17,76900.0,6.7174,6.7174,6.6685,6.6685,76900.0
2008-10-01 11:15:00,8.17,8.2,8.17,8.2,63800.0,6.6685,6.693,6.6685,6.693,63800.0
2008-10-01 11:20:00,8.2,8.21,8.19,8.21,73400.0,6.693,6.7011,6.6848,6.7011,73400.0
2008-10-01 11:25:00,8.22,8.25,8.22,8.24,35400.0,6.7093,6.7338,6.7093,6.7256,35400.0
2008-10-01 11:30:00,8.24,8.24,8.21,8.22,18200.0,6.7256,6.7256,6.7011,6.7093,18200.0
2008-10-01 11:35:00,8.22,8.23,8.21,8.22,50200.0,6.7093,6.7174,6.7011,6.7093,50200.0
2008-10-01 11:40:00,8.22,8.22,8.19,8.2,21700.0,6.7093,6.7093,6.6848,6.693,21700.0
2008-10-01 11:45:00,8.19,8.2,8.17,8.2,26800.0,6.6848,6.693,6.6685,6.693,26800.0
2008-10-01 11:50:00,8.2,8.21,8.2,8.2,17100.0,6.693,6.7011,6.693,6.693,17100.0
2008-10-01 11:55:00,8.2,8.21,8.2,8.2,29500.0,6.693,6.7011,6.693,6.693,29500.0
2008-10-01 12:00:00,8.2,8.2,8.19,8.2,9400.0,6.693,6.693,6.6848,6.693,9400.0
2008-10-01 12:05:00,8.2,8.21,8.19,8.21,22600.0,6.693,6.7011,6.6848,6.7011,22600.0
2008-10-01 12:10:00,8.21,8.22,8.21,8.22,7300.0,6.7011,6.7093,6.7011,6.7093,7300.0
2008-10-01 12:15:00,8.22,8.29,8.22,8.25,63400.0,6.7093,6.7664,6.7093,6.7338,63400.0
2008-10-01 12:20:00,8.25,8.31,8.24,8.29,73900.0,6.7338,6.7827,6.7256,6.7664,73900.0
2008-10-01 12:25:00,8.29,8.29,8.23,8.25,37600.0,6.7664,6.7664,6.7174,6.7338,37600.0
2008-10-01 12:30:00,8.25,8.36,8.24,8.35,75200.0,6.7338,6.8235,6.7256,6.8154,75200.0
2008-10-01 12:35:00,8.34,8.35,8.26,8.27,49500.0,6.8072,6.8154,6.7419,6.7501,49500.0
2008-10-01 12:40:00,8.27,8.3,8.25,8.3,33000.0,6.7501,6.7746,6.7338,6.7746,33000.0
2008-10-01 12:45:00,8.29,8.34,8.29,8.34,32500.0,6.7664,6.8072,6.7664,6.8072,32500.0
2008-10-01 12:50:00,8.34,8.36,8.29,8.31,35800.0,6.8072,6.8235,6.7664,6.7827,35800.0
2008-10-01 12:55:00,8.32,8.32,8.31,8.31,14700.0,6.7909,6.7909,6.7827,6.7827,14700.0
2008-10-01 13:00:00,8.32,8.32,8.29,8.29,22800.0,6.7909,6.7909,6.7664,6.7664,22800.0
2008-10-01 13:05:00,8.29,8.29,8.26,8.29,33600.0,6.7664,6.7664,6.7419,6.7664,33600.0
2008-10-01 13:10:00,8.28,8.3,8.27,8.27,13400.0,6.7583,6.7746,6.7501,6.7501,13400.0
2008-10-01 13:15:00,8.27,8.27,8.25,8.27,16000.0,6.7501,6.7501,6.7338,6.7501,16000.0
2008-10-01 13:20:00,8.26,8.27,8.24,8.25,19700.0,6.7419,6.7501,6.7256,6.7338,19700.0
2008-10-01 13:25:00,8.25,8.25,8.2,8.22,26600.0,6.7338,6.7338,6.693,6.7093,26600.0
2008-10-01 13:30:00,8.22,8.22,8.18,8.2,17900.0,6.7093,6.7093,6.6766,6.693,17900.0
2008-10-01 13:35:00,8.2,8.24,8.19,8.24,11300.0,6.693,6.7256,6.6848,6.7256,11300.0
2008-10-01 13:40:00,8.23,8.28,8.19,8.28,25900.0,6.7174,6.7583,6.6848,6.7583,25900.0
2008-10-01 13:45:00,8.29,8.3,8.22,8.25,46800.0,6.7664,6.7746,6.7093,6.7338,46800.0
2008-10-01 13:50:00,8.26,8.32,8.24,8.27,73900.0,6.7419,6.7909,6.7256,6.7501,73900.0
2008-10-01 13:55:00,8.27,8.27,8.21,8.25,41400.0,6.7501,6.7501,6.7011,6.7338,41400.0
2008-10-01 14:00:00,8.24,8.26,8.2,8.21,21300.0,6.7256,6.7419,6.693,6.7011,21300.0
2008-10-01 14:05:00,8.21,8.27,8.21,8.27,26700.0,6.7011,6.7501,6.7011,6.7501,26700.0
2008-10-01 14:10:00,8.27,8.27,8.25,8.25,11000.0,6.7501,6.7501,6.7338,6.7338,11000.0
2008-10-01 14:15:00,8.26,8.3,8.25,8.28,38500.0,6.7419,6.7746,6.7338,6.7583,38500.0
2008-10-01 14:20:00,8.28,8.32,8.27,8.31,57800.0,6.7583,6.7909,6.7501,6.7827,57800.0
2008-10-01 14:25:00,8.31,8.32,8.28,8.31,16700.0,6.7827,6.7909,6.7583,6.7827,16700.0
2008-10-01 14:30:00,8.31,8.31,8.26,8.26,14900.0,6.7827,6.7827,6.7419,6.7419,14900.0
2008-10-01 14:35:00,8.26,8.29,8.24,8.29,19400.0,6.7419,6.7664,6.7256,6.7664,19400.0
2008-10-01 14:40:00,8.29,8.32,8.29,8.31,23500.0,6.7664,6.7909,6.7664,6.7827,23500.0
2008-10-01 14:45:00,8.31,8.34,8.31,8.33,54300.0,6.7827,6.8072,6.7827,6.7991,54300.0
2008-10-01 14:50:00,8.34,8.34,8.3,8.3,47800.0,6.8072,6.8072,6.7746,6.7746,47800.0
2008-10-01 14:55:00,8.31,8.31,8.25,8.27,41300.0,6.7827,6.7827,6.7338,6.7501,41300.0
2008-10-01 15:00:00,8.27,8.28,8.23,8.25,34800.0,6.7501,6.7583,6.7174,6.7338,34800.0
2008-10-01 15:05:00,8.25,8.27,8.24,8.27,15800.0,6.7338,6.7501,6.7256,6.7501,15800.0
2008-10-01 15:10:00,8.27,8.3,8.26,8.28,27300.0,6.7501,6.7746,6.7419,6.7583,27300.0
2008-10-01 15:15:00,8.27,8.28,8.25,8.27,29300.0,6.7501,6.7583,6.7338,6.7501,29300.0
2008-10-01 15:20:00,8.27,8.27,8.24,8.26,13800.0,6.7501,6.7501,6.7256,6.7419,13800.0
2008-10-01 15:25:00,8.26,8.29,8.25,8.26,22600.0,6.7419,6.7664,6.7338,6.7419,22600.0
2008-10-01 15:30:00,8.27,8.28,8.27,8.28,29600.0,6.7501,6.7583,6.7501,6.7583,29600.0
2008-10-01 15:35:00,8.28,8.29,8.26,8.27,49900.0,6.7583,6.7664,6.7419,6.7501,49900.0
2008-10-01 15:40:00,8.27,8.29,8.26,8.29,30400.0,6.7501,6.7664,6.7419,6.7664,30400.0
2008-10-01 15:45:00,8.29,8.29,8.27,8.27,33900.0,6.7664,6.7664,6.7501,6.7501,33900.0
2008-10-01 15:50:00,8.27,8.28,8.25,8.26,59100.0,6.7501,6.7583,6.7338,6.7419,59100.0
2008-10-01 15:55:00,8.26,8.27,8.25,8.27,89300.0,6.7419,6.7501,6.7338,6.7501,89300.0
2008-10-02 09:30:00,8.19,8.23,8.14,8.14,24000.0,6.6848,6.7174,6.644,6.644,24000.0
2008-10-02 09:35:00,8.14,8.16,8.01,8.02,57800.0,6.644,6.6603,6.5379,6.546,57800.0
2008-10-02 09:40:00,8.02,8.07,7.97,7.97,51000.0,6.546,6.5868,6.5052,6.5052,51000.0
2008-10-02 09:45:00,7.97,7.99,7.91,7.99,34600.0,6.5052,6.5215,6.4563,6.5215,34600.0
2008-10-02 09:50:00,7.99,8.0,7.91,7.91,43100.0,6.5215,6.5297,6.4563,6.4563,43100.0
2008-10-02 09:55:00,7.91,7.95,7.89,7.9,33600.0,6.4563,6.4889,6.4399,6.4481,33600.0
2008-10-02 10:00:00,7.89,7.95,7.88,7.88,36000.0,6.4399,6.4889,6.4318,6.4318,36000.0
2008-10-02 10:05:00,7.88,7.89,7.79,7.84,46300.0,6.4318,6.4399,6.3583,6.3991,46300.0
2008-10-02 10:10:00,7.84,7.9,7.84,7.9,15200.0,6.3991,6.4481,6.3991,6.4481,15200.0
2008-10-02 10:15:00,7.89,7.91,7.85,7.85,21000.0,6.4399,6.4563,6.4073,6.4073,21000.0
2008-10-02 10:20:00,7.84,7.85,7.76,7.77,18600.0,6.3991,6.4073,6.3338,6.342,18600.0
2008-10-02 10:25:00,7.79,7.84,7.76,7.82,49800.0,6.3583,6.3991,6.3338,6.3828,49800.0
2008-10-02 10:30:00,7.82,7.83,7.79,7.83,23800.0,6.3828,6.391,6.3583,6.391,23800.0
2008-10-02 10:35:00,7.84,7.85,7.78,7.81,67400.0,6.3991,6.4073,6.3501,6.3746,67400.0
2008-10-02 10:40:00,7.81,7.81,7.78,7.79,21200.0,6.3746,6.3746,6.3501,6.3583,21200.0
2008-10-02 10:45:00,7.8,7.8,7.77,7.77,19000.0,6.3665,6.3665,6.342,6.342,19000.0
2008-10-02 10:50:00,7.78,7.79,7.77,7.78,14200.0,6.3501,6.3583,6.342,6.3501,14200.0
2008-10-02 10:55:00,7.79,7.79,7.77,7.78,34700.0,6.3583,6.3583,6.342,6.3501,34700.0
2008-10-02 11:00:00,7.78,7.78,7.75,7.75,57200.0,6.3501,6.3501,6.3257,6.3257,57200.0
2008-10-02 11:05:00,7.75,7.75,7.67,7.69,150800.0,6.3257,6.3257,6.2604,6.2767,150800.0
2008-10-02 11:10:00,7.69,7.7,7.68,7.69,59700.0,6.2767,6.2848,6.2685,6.2767,59700.0
2008-10-02 11:15:00,7.7,7.72,7.67,7.72,74400.0,6.2848,6.3012,6.2604,6.3012,74400.0
2008-10-02 11:20:00,7.71,7.72,7.69,7.7,35400.0,6.293,6.3012,6.2767,6.2848,35400.0
2008-10-02 11:25:00,7.7,7.74,7.7,7.73,40300.0,6.2848,6.3175,6.2848,6.3093,40300.0
2008-10-02 11:30:00,7.73,7.74,7.72,7.73,43800.0,6.3093,6.3175,6.3012,6.3093,43800.0
2008-10-02 11:35:00,7.73,7.74,7.72,7.73,43600.0,6.3093,6.3175,6.3012,6.3093,43600.0
2008-10-02 11:40:00,7.73,7.75,7.72,7.73,238800.0,6.3093,6.3257,6.3012,6.3093,238800.0
2008-10-02 11:45:00,7.72,7.73,7.72,7.72,3700.0,6.3012,6.3093,6.3012,6.3012,3700.0
2008-10-02 11:50:00,7.72,7.73,7.72,7.72,5900.0,6.3012,6.3093,6.3012,6.3012,5900.0
2008-10-02 11:55:00,7.72,7.76,7.72,7.76,32900.0,6.3012,6.3338,6.3012,6.3338,32900.0
2008-10-02 12:00:00,7.76,7.77,7.75,7.77,15600.0,6.3338,6.342,6.3257,6.342,15600.0
2008-10-02 12:05:00,7.76,7.76,7.74,7.74,14400.0,6.3338,6.3338,6.3175,6.3175,14400.0
2008-10-02 12:10:00,7.74,7.75,7.72,7.72,69800.0,6.3175,6.3257,6.3012,6.3012,69800.0
2008-10-02 12:15:00,7.72,7.74,7.72,7.72,64700.0,6.3012,6.3175,6.3012,6.3012,64700.0
2008-10-02 12:20:00,7.73,7.73,7.72,7.72,52500.0,6.3093,6.3093,6.3012,6.3012,52500.0
2008-10-02 12:25:00,7.72,7.73,7.71,7.71,30600.0,6.3012,6.3093,6.293,6.293,30600.0
2008-10-02 12:30:00,7.71,7.73,7.71,7.71,24200.0,6.293,6.3093,6.293,6.293,24200.0
2008-10-02 12:35:00,7.71,7.72,7.71,7.71,5000.0,6.293,6.3012,6.293,6.293,5000.0
2008-10-02 12:40:00,7.71,7.72,7.71,7.71,4500.0,6.293,6.3012,6.293,6.293,4500.0
2008-10-02 12:45:00,7.71,7.72,7.71,7.71,36200.0,6.293,6.3012,6.293,6.293,36200.0
2008-10-02 12:50:00,7.71,7.72,7.71,7.72,121200.0,6.293,6.3012,6.293,6.3012,121200.0
2008-10-02 12:55:00,7.72,7.72,7.71,7.72,18900.0,6.3012,6.3012,6.293,6.3012,18900.0
2008-10-02 13:00:00,7.72,7.73,7.71,7.72,155300.0,6.3012,6.3093,6.293,6.3012,155300.0
2008-10-02 13:05:00,7.72,7.75,7.72,7.72,52300.0,6.3012,6.3257,6.3012,6.3012,52300.0
2008-10-02 13:10:00,7.72,7.73,7.71,7.72,43400.0,6.3012,6.3093,6.293,6.3012,43400.0
2008-10-02 13:15:00,7.73,7.73,7.71,7.71,57500.0,6.3093,6.3093,6.293,6.293,57500.0
2008-10-02 13:20:00,7.72,7.72,7.7,7.71,80000.0,6.3012,6.3012,6.2848,6.293,80000.0
2008-10-02 13:25:00,7.71,7.71,7.7,7.7,17800.0,6.293,6.293,6.2848,6.2848,17800.0
2008-10-02 13:30:00,7.7,7.71,7.68,7.7,39100.0,6.2848,6.293,6.2685,6.2848,39100.0
2008-10-02 13:35:00,7.7,7.72,7.67,7.69,64800.0,6.2848,6.3012,6.2604,6.2767,64800.0
2008-10-02 13:40:00,7.69,7.72,7.68,7.72,56500.0,6.2767,6.3012,6.2685,6.3012,56500.0
2008-10-02 13:45:00,7.71,7.72,7.7,7.72,58200.0,6.293,6.3012,6.2848,6.3012,58200.0
2008-10-02 13:50:00,7.71,7.72,7.7,7.7,39700.0,6.293,6.3012,6.2848,6.2848,39700.0
2008-10-02 13:55:00,7.7,7.71,7.69,7.71,94800.0,6.2848,6.293,6.2767,6.293,94800.0
2008-10-02 14:00:00,7.7,7.72,7.7,7.72,27500.0,6.2848,6.3012,6.2848,6.3012,27500.0
2008-10-02 14:05:00,7.73,7.74,7.71,7.71,102100.0,6.3093,6.3175,6.293,6.293,102100.0
2008-10-02 14:10:00,7.71,7.72,7.69,7.7,118600.0,6.293,6.3012,6.2767,6.2848,118600.0
2008-10-02 14:15:00,7.7,7.71,7.69,7.69,18600.0,6.2848,6.293,6.2767,6.2767,18600.0
2008-10-02 14:20:00,7.69,7.69,7.66,7.66,35900.0,6.2767,6.2767,6.2522,6.2522,35900.0
2008-10-02 14:25:00,7.66,7.66,7.65,7.66,7900.0,6.2522,6.2522,6.244,6.2522,7900.0
2008-10-02 14:30:00,7.65,7.66,7.6,7.6,42500.0,6.244,6.2522,6.2032,6.2032,42500.0
2008-10-02 14:35:00,7.6,7.6,7.55,7.56,81700.0,6.2032,6.2032,6.1624,6.1706,81700.0
2008-10-02 14:40:00,7.56,7.59,7.56,7.59,23800.0,6.1706,6.1951,6.1706,6.1951,23800.0
2008-10-02 14:45:00,7.59,7.6,7.58,7.59,58400.0,6.1951,6.2032,6.1869,6.1951,58400.0
2008-10-02 14:50:00,7.59,7.59,7.58,7.58,17900.0,6.1951,6.1951,6.1869,6.1869,17900.0
2008-10-02 14:55:00,7.58,7.62,7.58,7.61,50300.0,6.1869,6.2195,6.1869,6.2114,50300.0
2008-10-02 15:00:00,7.61,7.62,7.6,7.61,28300.0,6.2114,6.2195,6.2032,6.2114,28300.0
2008-10-02 15:05:00,7.61,7.62,7.6,7.6,37400.0,6.2114,6.2195,6.2032,6.2032,37400.0
2008-10-02 15:10:00,7.6,7.6,7.57,7.57,58200.0,6.2032,6.2032,6.1787,6.1787,58200.0
2008-10-02 15:15:00,7.57,7.58,7.51,7.52,178200.0,6.1787,6.1869,6.1298,6.1379,178200.0
2008-10-02 15:20:00,7.51,7.52,7.51,7.52,63500.0,6.1298,6.1379,6.1298,6.1379,63500.0
2008-10-02 15:25:00,7.52,7.52,7.48,7.49,74100.0,6.1379,6.1379,6.1053,6.1134,74100.0
2008-10-02 15:30:00,7.48,7.51,7.47,7.51,120900.0,6.1053,6.1298,6.0971,6.1298,120900.0
2008-10-02 15:35:00,7.51,7.51,7.48,7.49,62800.0,6.1298,6.1298,6.1053,6.1134,62800.0
2008-10-02 15:40:00,7.48,7.49,7.47,7.48,44400.0,6.1053,6.1134,6.0971,6.1053,44400.0
2008-10-02 15:45:00,7.47,7.48,7.43,7.47,174000.0,6.0971,6.1053,6.0645,6.0971,174000.0
2008-10-02 15:50:00,7.46,7.51,7.46,7.51,209300.0,6.089,6.1298,6.089,6.1298,209300.0
2008-10-02 15:55:00,7.51,7.54,7.5,7.5,183300.0,6.1298,6.1543,6.1216,6.1216,183300.0
2008-10-03 09:30:00,7.58,7.76,7.49,7.7,55700.0,6.1869,6.3338,6.1134,6.2848,55700.0
2008-10-03 09:35:00,7.71,7.71,7.61,7.64,35000.0,6.293,6.293,6.2114,6.2359,35000.0
2008-10-03 09:40:00,7.65,7.74,7.64,7.69,39900.0,6.244,6.3175,6.2359,6.2767,39900.0
2008-10-03 09:45:00,7.7,7.73,7.69,7.73,29900.0,6.2848,6.3093,6.2767,6.3093,29900.0
2008-10-03 09:50:00,7.73,7.75,7.71,7.72,66800.0,6.3093,6.3257,6.293,6.3012,66800.0
2008-10-03 09:55:00,7.72,7.73,7.7,7.73,23200.0,6.3012,6.3093,6.2848,6.3093,23200.0
2008-10-03 10:00:00,7.72,7.74,7.71,7.72,26300.0,6.3012,6.3175,6.293,6.3012,26300.0
2008-10-03 10:05:00,7.72,7.73,7.69,7.7,25100.0,6.3012,6.3093,6.2767,6.2848,25100.0
2008-10-03 10:10:00,7.7,7.74,7.7,7.73,31000.0,6.2848,6.3175,6.2848,6.3093,31000.0
2008-10-03 10:15:00,7.73,7.73,7.71,7.72,11800.0,6.3093,6.3093,6.293,6.3012,11800.0
2008-10-03 10:20:00,7.72,7.72,7.7,7.7,49300.0,6.3012,6.3012,6.2848,6.2848,49300.0
2008-10-03 10:25:00,7.7,7.71,7.7,7.71,44900.0,6.2848,6.293,6.2848,6.293,44900.0
2008-10-03 10:30:00,7.7,7.71,7.7,7.71,59600.0,6.2848,6.293,6.2848,6.293,59600.0
2008-10-03 10:35:00,7.71,7.75,7.69,7.74,85100.0,6.293,6.3257,6.2767,6.3175,85100.0
2008-10-03 10:40:00,7.73,7.74,7.71,7.72,61400.0,6.3093,6.3175,6.293,6.3012,61400.0
2008-10-03 10:45:00,7.72,7.73,7.72,7.73,24400.0,6.3012,6.3093,6.3012,6.3093,24400.0
2008-10-03 10:50:00,7.73,7.76,7.72,7.76,61800.0,6.3093,6.3338,6.3012,6.3338,61800.0
2008-10-03 10:55:00,7.76,7.78,7.76,7.77,23000.0,6.3338,6.3501,6.3338,6.342,23000.0
2008-10-03 11:00:00,7.78,7.79,7.77,7.79,40600.0,6.3501,6.3583,6.342,6.3583,40600.0
2008-10-03 11:05:00,7.78,7.78,7.77,7.77,49000.0,6.3501,6.3501,6.342,6.342,49000.0
2008-10-03 11:10:00,7.77,7.78,7.77,7.77,43500.0,6.342,6.3501,6.342,6.342,43500.0
2008-10-03 11:15:00,7.77,7.78,7.76,7.77,45400.0,6.342,6.3501,6.3338,6.342,45400.0
2008-10-03 11:20:00,7.77,7.77,7.76,7.77,25500.0,6.342,6.342,6.3338,6.342,25500.0
2008-10-03 11:25:00,7.76,7.77,7.76,7.77,7600.0,6.3338,6.342,6.3338,6.342,7600.0
2008-10-03 11:30:00,7.77,7.8,7.76,7.78,31700.0,6.342,6.3665,6.3338,6.3501,31700.0
2008-10-03 11:35:00,7.78,7.8,7.78,7.8,20600.0,6.3501,6.3665,6.3501,6.3665,20600.0
2008-10-03 11:40:00,7.8,7.81,7.78,7.79,42100.0,6.3665,6.3746,6.3501,6.3583,42100.0
2008-10-03 11:45:00,7.79,7.8,7.78,7.78,62200.0,6.3583,6.3665,6.3501,6.3501,62200.0
2008-10-03 11:50:00,7.78,7.79,7.77,7.77,71000.0,6.3501,6.3583,6.342,6.342,71000.0
2008-10-03 11:55:00,7.77,7.78,7.77,7.77,15400.0,6.342,6.3501,6.342,6.342,15400.0
2008-10-03 12:00:00,7.77,7.78,7.77,7.78,12700.0,6.342,6.3501,6.342,6.3501,12700.0
2008-10-03 12:05:00,7.77,7.78,7.77,7.77,53700.0,6.342,6.3501,6.342,6.342,53700.0
2008-10-03 12:10:00,7.77,7.78,7.77,7.77,15500.0,6.342,6.3501,6.342,6.342,15500.0
2008-10-03 12:15:00,7.77,7.78,7.77,7.77,43100.0,6.342,6.3501,6.342,6.342,43100.0
2008-10-03 12:20:00,7.77,7.78,7.77,7.78,34200.0,6.342,6.3501,6.342,6.3501,34200.0
2008-10-03 12:25:00,7.78,7.78,7.77,7.77,26200.0,6.3501,6.3501,6.342,6.342,26200.0
2008-10-03 12:30:00,7.78,7.78,7.77,7.77,22400.0,6.3501,6.3501,6.342,6.342,22400.0
2008-10-03 12:35:00,7.77,7.78,7.77,7.77,13900.0,6.342,6.3501,6.342,6.342,13900.0
2008-10-03 12:40:00,7.78,7.78,7.77,7.78,18400.0,6.3501,6.3501,6.342,6.3501,18400.0
2008-10-03 12:45:00,7.78,7.79,7.77,7.78,27900.0,6.3501,6.3583,6.342,6.3501,27900.0
2008-10-03 12:50:00,7.77,7.79,7.77,7.79,42000.0,6.342,6.3583,6.342,6.3583,42000.0
2008-10-03 12:55:00,7.79,7.81,7.78,7.8,45100.0,6.3583,6.3746,6.3501,6.3665,45100.0
2008-10-03 13:00:00,7.8,7.83,7.79,7.81,82800.0,6.3665,6.391,6.3583,6.3746,82800.0
2008-10-03 13:05:00,7.81,7.86,7.8,7.82,77100.0,6.3746,6.4154,6.3665,6.3828,77100.0
2008-10-03 13:10:00,7.81,7.82,7.77,7.78,127300.0,6.3746,6.3828,6.342,6.3501,127300.0
2008-10-03 13:15:00,7.78,7.78,7.77,7.78,25100.0,6.3501,6.3501,6.342,6.3501,25100.0
2008-10-03 13:20:00,7.77,7.81,7.77,7.77,79600.0,6.342,6.3746,6.342,6.342,79600.0
2008-10-03 13:25:00,7.77,7.79,7.76,7.76,144300.0,6.342,6.3583,6.3338,6.3338,144300.0
2008-10-03 13:30:00,7.76,7.77,7.66,7.71,71400.0,6.3338,6.342,6.2522,6.293,71400.0
2008-10-03 13:35:00,7.71,7.75,7.69,7.73,64400.0,6.293,6.3257,6.2767,6.3093,64400.0
2008-10-03 13:40:00,7.72,7.73,7.55,7.56,44000.0,6.3012,6.3093,6.1624,6.1706,44000.0
2008-10-03 13:45:00,7.56,7.7,7.55,7.7,75000.0,6.1706,6.2848,6.1624,6.2848,75000.0
2008-10-03 13:50:00,7.7,7.73,7.64,7.64,68400.0,6.2848,6.3093,6.2359,6.2359,68400.0
2008-10-03 13:55:00,7.63,7.68,7.63,7.66,59100.0,6.2277,6.2685,6.2277,6.2522,59100.0
2008-10-03 14:00:00,7.66,7.68,7.64,7.67,102900.0,6.2522,6.2685,6.2359,6.2604,102900.0
2008-10-03 14:05:00,7.66,7.7,7.66,7.69,25700.0,6.2522,6.2848,6.2522,6.2767,25700.0
2008-10-03 14:10:00,7.69,7.71,7.68,7.71,27400.0,6.2767,6.293,6.2685,6.293,27400.0
2008-10-03 14:15:00,7.71,7.71,7.7,7.7,21500.0,6.293,6.293,6.2848,6.2848,21500.0
2008-10-03 14:20:00,7.7,7.71,7.7,7.7,18500.0,6.2848,6.293,6.2848,6.2848,18500.0
2008-10-03 14:25:00,7.7,7.71,7.62,7.63,123900.0,6.2848,6.293,6.2195,6.2277,123900.0
2008-10-03 14:30:00,7.62,7.64,7.55,7.58,41400.0,6.2195,6.2359,6.1624,6.1869,41400.0
2008-10-03 14:35:00,7.58,7.63,7.57,7.63,24900.0,6.1869,6.2277,6.1787,6.2277,24900.0
2008-10-03 14:40:00,7.63,7.66,7.61,7.64,58700.0,6.2277,6.2522,6.2114,6.2359,58700.0
2008-10-03 14:45:00,7.65,7.66,7.64,7.66,71700.0,6.244,6.2522,6.2359,6.2522,71700.0
2008-10-03 14:50:00,7.65,7.69,7.65,7.69,30700.0,6.244,6.2767,6.244,6.2767,30700.0
2008-10-03 14:55:00,7.7,7.71,7.68,7.71,37500.0,6.2848,6.293,6.2685,6.293,37500.0
2008-10-03 15:00:00,7.7,7.74,7.7,7.72,55600.0,6.2848,6.3175,6.2848,6.3012,55600.0
2008-10-03 15:05:00,7.72,7.73,7.69,7.69,37100.0,6.3012,6.3093,6.2767,6.2767,37100.0
2008-10-03 15:10:00,7.69,7.72,7.68,7.69,61400.0,6.2767,6.3012,6.2685,6.2767,61400.0
2008-10-03 15:15:00,7.69,7.7,7.68,7.69,48000.0,6.2767,6.2848,6.2685,6.2767,48000.0
2008-10-03 15:20:00,7.69,7.71,7.68,7.68,77800.0,6.2767,6.293,6.2685,6.2685,77800.0
2008-10-03 15:25:00,7.69,7.7,7.68,7.69,80600.0,6.2767,6.2848,6.2685,6.2767,80600.0
2008-10-03 15:30:00,7.69,7.72,7.69,7.71,95600.0,6.2767,6.3012,6.2767,6.293,95600.0
2008-10-03 15:35:00,7.71,7.71,7.56,7.58,446600.0,6.293,6.293,6.1706,6.1869,446600.0
2008-10-03 15:40:00,7.58,7.58,7.51,7.51,297700.0,6.1869,6.1869,6.1298,6.1298,297700.0
2008-10-03 15:45:00,7.51,7.53,7.49,7.52,327500.0,6.1298,6.1461,6.1134,6.1379,327500.0
2008-10-03 15:50:00,7.53,7.54,7.47,7.47,228500.0,6.1461,6.1543,6.0971,6.0971,228500.0
2008-10-03 15:55:00,7.48,7.51,7.46,7.47,230900.0,6.1053,6.1298,6.089,6.0971,230900.0
2008-10-06 09:30:00,7.4,7.4,7.16,7.2,40900.0,6.04,6.04,5.8441,5.8767,40900.0
2008-10-06 09:35:00,7.2,7.32,7.19,7.31,44300.0,5.8767,5.9747,5.8686,5.9665,44300.0
2008-10-06 09:40:00,7.31,7.33,7.22,7.22,56400.0,5.9665,5.9828,5.8931,5.8931,56400.0
2008-10-06 09:45:00,7.25,7.25,7.1,7.16,155100.0,5.9176,5.9176,5.7951,5.8441,155100.0
2008-10-06 09:50:00,7.16,7.18,7.14,7.14,43700.0,5.8441,5.8604,5.8278,5.8278,43700.0
2008-10-06 09:55:00,7.14,7.15,7.06,7.1,67400.0,5.8278,5.8359,5.7625,5.7951,67400.0
2008-10-06 10:00:00,7.11,7.14,7.1,7.12,46600.0,5.8033,5.8278,5.7951,5.8114,46600.0
2008-10-06 10:05:00,7.12,7.24,7.08,7.22,61900.0,5.8114,5.9094,5.7788,5.8931,61900.0
2008-10-06 10:10:00,7.23,7.26,7.2,7.2,40500.0,5.9012,5.9257,5.8767,5.8767,40500.0
2008-10-06 10:15:00,7.2,7.25,7.13,7.15,46100.0,5.8767,5.9176,5.8196,5.8359,46100.0
2008-10-06 10:20:00,7.15,7.16,7.08,7.11,110400.0,5.8359,5.8441,5.7788,5.8033,110400.0
2008-10-06 10:25:00,7.12,7.15,7.09,7.14,45100.0,5.8114,5.8359,5.787,5.8278,45100.0
2008-10-06 10:30:00,7.13,7.13,7.1,7.11,39300.0,5.8196,5.8196,5.7951,5.8033,39300.0
2008-10-06 10:35:00,7.11,7.12,7.07,7.07,80600.0,5.8033,5.8114,5.7706,5.7706,80600.0
2008-10-06 10:40:00,7.07,7.07,6.93,6.93,77300.0,5.7706,5.7706,5.6564,5.6564,77300.0
2008-10-06 10:45:00,6.94,7.09,6.93,7.08,97600.0,5.6645,5.787,5.6564,5.7788,97600.0
2008-10-06 10:50:00,7.09,7.14,7.07,7.14,65500.0,5.787,5.8278,5.7706,5.8278,65500.0
2008-10-06 10:55:00,7.14,7.2,7.13,7.2,59200.0,5.8278,5.8767,5.8196,5.8767,59200.0
2008-10-06 11:00:00,7.19,7.3,7.14,7.3,53500.0,5.8686,5.9584,5.8278,5.9584,53500.0
2008-10-06 11:05:00,7.29,7.33,7.26,7.33,92400.0,5.9502,5.9828,5.9257,5.9828,92400.0
2008-10-06 11:10:00,7.33,7.38,7.3,7.3,60200.0,5.9828,6.0237,5.9584,5.9584,60200.0
2008-10-06 11:15:00,7.3,7.36,7.29,7.35,52000.0,5.9584,6.0073,5.9502,5.9992,52000.0
2008-10-06 11:20:00,7.34,7.36,7.3,7.34,51100.0,5.991,6.0073,5.9584,5.991,51100.0
2008-10-06 11:25:00,7.36,7.42,7.34,7.35,63900.0,6.0073,6.0563,5.991,5.9992,63900.0
2008-10-06 11:30:00,7.34,7.34,7.23,7.24,45000.0,5.991,5.991,5.9012,5.9094,45000.0
2008-10-06 11:35:00,7.24,7.24,7.16,7.18,45000.0,5.9094,5.9094,5.8441,5.8604,45000.0
2008-10-06 11:40:00,7.18,7.19,7.16,7.16,32800.0,5.8604,5.8686,5.8441,5.8441,32800.0
2008-10-06 11:45:00,7.17,7.21,7.11,7.12,42900.0,5.8523,5.8849,5.8033,5.8114,42900.0
2008-10-06 11:50:00,7.12,7.15,7.11,7.15,23700.0,5.8114,5.8359,5.8033,5.8359,23700.0
2008-10-06 11:55:00,7.15,7.18,7.14,7.17,27800.0,5.8359,5.8604,5.8278,5.8523,27800.0
2008-10-06 12:00:00,7.17,7.23,7.15,7.16,33000.0,5.8523,5.9012,5.8359,5.8441,33000.0
2008-10-06 12:05:00,7.16,7.17,7.15,7.16,20700.0,5.8441,5.8523,5.8359,5.8441,20700.0
2008-10-06 12:10:00,7.16,7.18,7.15,7.18,19000.0,5.8441,5.8604,5.8359,5.8604,19000.0
2008-10-06 12:15:00,7.17,7.18,7.13,7.15,47900.0,5.8523,5.8604,5.8196,5.8359,47900.0
2008-10-06 12:20:00,7.14,7.15,7.11,7.13,39900.0,5.8278,5.8359,5.8033,5.8196,39900.0
2008-10-06 12:25:00,7.13,7.15,7.11,7.14,36900.0,5.8196,5.8359,5.8033,5.8278,36900.0
2008-10-06 12:30:00,7.14,7.17,7.13,7.17,29200.0,5.8278,5.8523,5.8196,5.8523,29200.0
2008-10-06 12:35:00,7.18,7.19,7.14,7.14,32200.0,5.8604,5.8686,5.8278,5.8278,32200.0
2008-10-06 12:40:00,7.14,7.15,7.14,7.14,4700.0,5.8278,5.8359,5.8278,5.8278,4700.0
2008-10-06 12:45:00,7.15,7.15,7.13,7.14,31100.0,5.8359,5.8359,5.8196,5.8278,31100.0
2008-10-06 12:50:00,7.14,7.17,7.13,7.17,31100.0,5.8278,5.8523,5.8196,5.8523,31100.0
2008-10-06 12:55:00,7.17,7.17,7.15,7.16,31800.0,5.8523,5.8523,5.8359,5.8441,31800.0
2008-10-06 13:00:00,7.16,7.16,7.12,7.16,55700.0,5.8441,5.8441,5.8114,5.8441,55700.0
2008-10-06 13:05:00,7.16,7.19,7.15,7.18,37800.0,5.8441,5.8686,5.8359,5.8604,37800.0
2008-10-06 13:10:00,7.19,7.19,7.16,7.18,24200.0,5.8686,5.8686,5.8441,5.8604,24200.0
2008-10-06 13:15:00,7.17,7.19,7.15,7.18,30700.0,5.8523,5.8686,5.8359,5.8604,30700.0
2008-10-06 13:20:00,7.18,7.22,7.17,7.21,147500.0,5.8604,5.8931,5.8523,5.8849,147500.0
2008-10-06 13:25:00,7.22,7.23,7.13,7.14,80600.0,5.8931,5.9012,5.8196,5.8278,80600.0
2008-10-06 13:30:00,7.14,7.15,7.09,7.1,68300.0,5.8278,5.8359,5.787,5.7951,68300.0
2008-10-06 13:35:00,7.1,7.11,7.1,7.11,15100.0,5.7951,5.8033,5.7951,5.8033,15100.0
2008-10-06 13:40:00,7.1,7.14,7.08,7.11,46600.0,5.7951,5.8278,5.7788,5.8033,46600.0
2008-10-06 13:45:00,7.12,7.12,7.0,7.02,77500.0,5.8114,5.8114,5.7135,5.7298,77500.0
2008-10-06 13:50:00,7.02,7.12,7.02,7.11,39400.0,5.7298,5.8114,5.7298,5.8033,39400.0
2008-10-06 13:55:00,7.12,7.14,7.08,7.09,36800.0,5.8114,5.8278,5.7788,5.787,36800.0
2008-10-06 14:00:00,7.08,7.08,7.02,7.03,43100.0,5.7788,5.7788,5.7298,5.738,43100.0
2008-10-06 14:05:00,7.03,7.1,7.0,7.01,89300.0,5.738,5.7951,5.7135,5.7217,89300.0
2008-10-06 14:10:00,7.01,7.05,7.01,7.03,92800.0,5.7217,5.7543,5.7217,5.738,92800.0
2008-10-06 14:15:00,7.04,7.1,7.02,7.02,78100.0,5.7461,5.7951,5.7298,5.7298,78100.0
2008-10-06 14:20:00,7.01,7.04,6.97,6.99,83200.0,5.7217,5.7461,5.689,5.7053,83200.0
2008-10-06 14:25:00,6.99,7.02,6.95,7.01,35100.0,5.7053,5.7298,5.6727,5.7217,35100.0
2008-10-06 14:30:00,7.01,7.02,6.93,7.02,55700.0,5.7217,5.7298,5.6564,5.7298,55700.0
2008-10-06 14:35:00,7.01,7.04,6.95,6.96,74100.0,5.7217,5.7461,5.6727,5.6808,74100.0
2008-10-06 14:40:00,6.96,6.97,6.88,6.9,118000.0,5.6808,5.689,5.6156,5.6319,118000.0
2008-10-06 14:45:00,6.9,6.94,6.87,6.93,80200.0,5.6319,5.6645,5.6074,5.6564,80200.0
2008-10-06 14:50:00,6.94,7.04,6.94,7.02,109100.0,5.6645,5.7461,5.6645,5.7298,109100.0
2008-10-06 14:55:00,7.02,7.06,7.0,7.03,80300.0,5.7298,5.7625,5.7135,5.738,80300.0
2008-10-06 15:00:00,7.03,7.03,6.95,7.01,89500.0,5.738,5.738,5.6727,5.7217,89500.0
2008-10-06 15:05:00,7.02,7.14,7.01,7.14,146900.0,5.7298,5.8278,5.7217,5.8278,146900.0
2008-10-06 15:10:00,7.14,7.27,7.13,7.26,105100.0,5.8278,5.9339,5.8196,5.9257,105100.0
2008-10-06 15:15:00,7.26,7.34,7.22,7.32,99000.0,5.9257,5.991,5.8931,5.9747,99000.0
2008-10-06 15:20:00,7.32,7.41,7.31,7.39,166100.0,5.9747,6.0481,5.9665,6.0318,166100.0
2008-10-06 15:25:00,7.4,7.55,7.38,7.5,200400.0,6.04,6.1624,6.0237,6.1216,200400.0
2008-10-06 15:30:00,7.5,7.51,7.47,7.47,108100.0,6.1216,6.1298,6.0971,6.0971,108100.0
2008-10-06 15:35:00,7.46,7.49,7.32,7.33,123500.0,6.089,6.1134,5.9747,5.9828,123500.0
2008-10-06 15:40:00,7.34,7.51,7.32,7.51,127400.0,5.991,6.1298,5.9747,6.1298,127400.0
2008-10-06 15:45:00,7.51,7.54,7.47,7.53,91500.0,6.1298,6.1543,6.0971,6.1461,91500.0
2008-10-06 15:50:00,7.52,7.54,7.5,7.53,138100.0,6.1379,6.1543,6.1216,6.1461,138100.0
2008-10-06 15:55:00,7.52,7.55,7.47,7.48,292300.0,6.1379,6.1624,6.0971,6.1053,292300.0
2008-10-07 09:30:00,7.44,7.54,7.31,7.39,67900.0,6.0726,6.1543,5.9665,6.0318,67900.0
2008-10-07 09:35:00,7.37,7.39,7.33,7.37,39700.0,6.0155,6.0318,5.9828,6.0155,39700.0
2008-10-07 09:40:00,7.37,7.47,7.36,7.46,46500.0,6.0155,6.0971,6.0073,6.089,46500.0
2008-10-07 09:45:00,7.45,7.48,7.4,7.47,46600.0,6.0808,6.1053,6.04,6.0971,46600.0
2008-10-07 09:50:00,7.46,7.46,7.3,7.3,53900.0,6.089,6.089,5.9584,5.9584,53900.0
2008-10-07 09:55:00,7.3,7.32,7.21,7.32,65500.0,5.9584,5.9747,5.8849,5.9747,65500.0
2008-10-07 10:00:00,7.32,7.38,7.29,7.35,29400.0,5.9747,6.0237,5.9502,5.9992,29400.0
2008-10-07 10:05:00,7.35,7.38,7.3,7.36,30700.0,5.9992,6.0237,5.9584,6.0073,30700.0
2008-10-07 10:10:00,7.36,7.4,7.3,7.37,32700.0,6.0073,6.04,5.9584,6.0155,32700.0
2008-10-07 10:15:00,7.36,7.45,7.36,7.4,30800.0,6.0073,6.0808,6.0073,6.04,30800.0
2008-10-07 10:20:00,7.39,7.42,7.34,7.4,24600.0,6.0318,6.0563,5.991,6.04,24600.0
2008-10-07 10:25:00,7.4,7.53,7.4,7.53,27300.0,6.04,6.1461,6.04,6.1461,27300.0
2008-10-07 10:30:00,7.51,7.54,7.49,7.52,17100.0,6.1298,6.1543,6.1134,6.1379,17100.0
2008-10-07 10:35:00,7.51,7.54,7.5,7.52,19600.0,6.1298,6.1543,6.1216,6.1379,19600.0
2008-10-07 10:40:00,7.53,7.53,7.45,7.47,27100.0,6.1461,6.1461,6.0808,6.0971,27100.0
2008-10-07 10:45:00,7.47,7.5,7.42,7.43,20400.0,6.0971,6.1216,6.0563,6.0645,20400.0
2008-10-07 10:50:00,7.42,7.43,7.37,7.4,39100.0,6.0563,6.0645,6.0155,6.04,39100.0
2008-10-07 10:55:00,7.4,7.4,7.35,7.38,38100.0,6.04,6.04,5.9992,6.0237,38100.0
2008-10-07 11:00:00,7.37,7.4,7.36,7.37,13500.0,6.0155,6.04,6.0073,6.0155,13500.0
2008-10-07 11:05:00,7.38,7.4,7.34,7.37,23600.0,6.0237,6.04,5.991,6.0155,23600.0
2008-10-07 11:10:00,7.37,7.38,7.35,7.37,11100.0,6.0155,6.0237,5.9992,6.0155,11100.0
2008-10-07 11:15:00,7.37,7.37,7.36,7.37,4100.0,6.0155,6.0155,6.0073,6.0155,4100.0
2008-10-07 11:20:00,7.36,7.36,7.3,7.3,19800.0,6.0073,6.0073,5.9584,5.9584,19800.0
2008-10-07 11:25:00,7.3,7.33,7.3,7.31,18300.0,5.9584,5.9828,5.9584,5.9665,18300.0
2008-10-07 11:30:00,7.31,7.35,7.3,7.31,33200.0,5.9665,5.9992,5.9584,5.9665,33200.0
2008-10-07 11:35:00,7.32,7.36,7.32,7.34,24100.0,5.9747,6.0073,5.9747,5.991,24100.0
2008-10-07 11:40:00,7.34,7.38,7.34,7.36,24800.0,5.991,6.0237,5.991,6.0073,24800.0
2008-10-07 11:45:00,7.38,7.4,7.37,7.4,26500.0,6.0237,6.04,6.0155,6.04,26500.0
2008-10-07 11:50:00,7.39,7.39,7.34,7.38,36300.0,6.0318,6.0318,5.991,6.0237,36300.0
2008-10-07 11:55:00,7.38,7.38,7.34,7.36,30000.0,6.0237,6.0237,5.991,6.0073,30000.0
2008-10-07 12:00:00,7.36,7.36,7.28,7.3,21700.0,6.0073,6.0073,5.942,5.9584,21700.0
2008-10-07 12:05:00,7.3,7.32,7.28,7.29,29800.0,5.9584,5.9747,5.942,5.9502,29800.0
2008-10-07 12:10:00,7.28,7.31,7.27,7.29,22200.0,5.942,5.9665,5.9339,5.9502,22200.0
2008-10-07 12:15:00,7.3,7.31,7.27,7.29,13300.0,5.9584,5.9665,5.9339,5.9502,13300.0
2008-10-07 12:20:00,7.3,7.32,7.27,7.27,16000.0,5.9584,5.9747,5.9339,5.9339,16000.0
2008-10-07 12:25:00,7.27,7.27,7.2,7.22,25400.0,5.9339,5.9339,5.8767,5.8931,25400.0
2008-10-07 12:30:00,7.22,7.24,7.21,7.22,30400.0,5.8931,5.9094,5.8849,5.8931,30400.0
2008-10-07 12:35:00,7.22,7.24,7.17,7.18,66600.0,5.8931,5.9094,5.8523,5.8604,66600.0
2008-10-07 12:40:00,7.2,7.24,7.2,7.22,9600.0,5.8767,5.9094,5.8767,5.8931,9600.0
2008-10-07 12:45:00,7.24,7.25,7.19,7.23,16300.0,5.9094,5.9176,5.8686,5.9012,16300.0
2008-10-07 12:50:00,7.22,7.24,7.21,7.22,9700.0,5.8931,5.9094,5.8849,5.8931,9700.0
2008-10-07 12:55:00,7.22,7.25,7.22,7.23,11500.0,5.8931,5.9176,5.8931,5.9012,11500.0
2008-10-07 13:00:00,7.23,7.25,7.22,7.22,28600.0,5.9012,5.9176,5.8931,5.8931,28600.0
2008-10-07 13:05:00,7.22,7.26,7.2,7.26,47500.0,5.8931,5.9257,5.8767,5.9257,47500.0
2008-10-07 13:10:00,7.26,7.3,7.24,7.24,25500.0,5.9257,5.9584,5.9094,5.9094,25500.0
2008-10-07 13:15:00,7.24,7.24,7.17,7.18,50600.0,5.9094,5.9094,5.8523,5.8604,50600.0
2008-10-07 13:20:00,7.17,7.18,7.11,7.17,143100.0,5.8523,5.8604,5.8033,5.8523,143100.0
2008-10-07 13:25:00,7.16,7.16,7.07,7.11,65700.0,5.8441,5.8441,5.7706,5.8033,65700.0
2008-10-07 13:30:00,7.11,7.18,7.11,7.18,54100.0,5.8033,5.8604,5.8033,5.8604,54100.0
2008-10-07 13:35:00,7.18,7.22,7.17,7.22,33600.0,5.8604,5.8931,5.8523,5.8931,33600.0
2008-10-07 13:40:00,7.21,7.22,7.09,7.1,26400.0,5.8849,5.8931,5.787,5.7951,26400.0
2008-10-07 13:45:00,7.1,7.1,7.08,7.09,23700.0,5.7951,5.7951,5.7788,5.787,23700.0
2008-10-07 13:50:00,7.09,7.1,7.04,7.1,24000.0,5.787,5.7951,5.7461,5.7951,24000.0
2008-10-07 13:55:00,7.09,7.11,7.05,7.05,9000.0,5.787,5.8033,5.7543,5.7543,9000.0
2008-10-07 14:00:00,7.05,7.14,7.03,7.08,27100.0,5.7543,5.8278,5.738,5.7788,27100.0
2008-10-07 14:05:00,7.08,7.1,7.04,7.09,27100.0,5.7788,5.7951,5.7461,5.787,27100.0
2008-10-07 14:10:00,7.08,7.09,7.02,7.08,36200.0,5.7788,5.787,5.7298,5.7788,36200.0
2008-10-07 14:15:00,7.08,7.22,7.05,7.15,88000.0,5.7788,5.8931,5.7543,5.8359,88000.0
2008-10-07 14:20:00,7.15,7.23,7.15,7.17,93000.0,5.8359,5.9012,5.8359,5.8523,93000.0
2008-10-07 14:25:00,7.17,7.19,7.14,7.19,29000.0,5.8523,5.8686,5.8278,5.8686,29000.0
2008-10-07 14:30:00,7.19,7.2,7.16,7.16,45300.0,5.8686,5.8767,5.8441,5.8441,45300.0
2008-10-07 14:35:00,7.17,7.19,7.11,7.15,56000.0,5.8523,5.8686,5.8033,5.8359,56000.0
2008-10-07 14:40:00,7.15,7.18,7.1,7.11,28000.0,5.8359,5.8604,5.7951,5.8033,28000.0
2008-10-07 14:45:00,7.11,7.14,7.05,7.11,69500.0,5.8033,5.8278,5.7543,5.8033,69500.0
2008-10-07 14:50:00,7.11,7.14,7.07,7.08,21600.0,5.8033,5.8278,5.7706,5.7788,21600.0
2008-10-07 14:55:00,7.08,7.08,7.05,7.06,48400.0,5.7788,5.7788,5.7543,5.7625,48400.0
2008-10-07 15:00:00,7.06,7.07,7.03,7.06,35500.0,5.7625,5.7706,5.738,5.7625,35500.0
2008-10-07 15:05:00,7.05,7.06,7.02,7.05,31700.0,5.7543,5.7625,5.7298,5.7543,31700.0
2008-10-07 15:10:00,7.05,7.11,7.05,7.09,62900.0,5.7543,5.8033,5.7543,5.787,62900.0
2008-10-07 15:15:00,7.09,7.11,7.01,7.03,41400.0,5.787,5.8033,5.7217,5.738,41400.0
2008-10-07 15:20:00,7.03,7.05,7.0,7.01,68200.0,5.738,5.7543,5.7135,5.7217,68200.0
2008-10-07 15:25:00,7.0,7.06,7.0,7.03,52200.0,5.7135,5.7625,5.7135,5.738,52200.0
2008-10-07 15:30:00,7.03,7.04,7.0,7.02,70400.0,5.738,5.7461,5.7135,5.7298,70400.0
2008-10-07 15:35:00,7.02,7.02,7.0,7.0,49700.0,5.7298,5.7298,5.7135,5.7135,49700.0
2008-10-07 15:40:00,7.0,7.01,6.96,6.96,74300.0,5.7135,5.7217,5.6808,5.6808,74300.0
2008-10-07 15:45:00,6.96,6.97,6.91,6.92,67000.0,5.6808,5.689,5.64,5.6482,67000.0
2008-10-07 15:50:00,6.92,6.93,6.89,6.9,88500.0,5.6482,5.6564,5.6237,5.6319,88500.0
2008-10-07 15:55:00,6.9,6.91,6.84,6.86,137000.0,5.6319,5.64,5.5829,5.5992,137000.0
2008-10-08 09:30:00,6.67,6.87,6.58,6.71,75300.0,5.4441,5.6074,5.3707,5.4768,75300.0
2008-10-08 09:35:00,6.72,7.3,6.58,7.27,68400.0,5.485,5.9584,5.3707,5.9339,68400.0
2008-10-08 09:40:00,7.28,7.3,6.82,6.97,106500.0,5.942,5.9584,5.5666,5.689,106500.0
2008-10-08 09:45:00,6.97,7.02,6.9,6.93,90700.0,5.689,5.7298,5.6319,5.6564,90700.0
2008-10-08 09:50:00,6.93,6.98,6.87,6.93,159400.0,5.6564,5.6972,5.6074,5.6564,159400.0
2008-10-08 09:55:00,6.92,6.94,6.89,6.89,111300.0,5.6482,5.6645,5.6237,5.6237,111300.0
2008-10-08 10:00:00,6.9,7.0,6.9,6.98,73600.0,5.6319,5.7135,5.6319,5.6972,73600.0
2008-10-08 10:05:00,6.98,7.0,6.83,6.85,104200.0,5.6972,5.7135,5.5747,5.5911,104200.0
2008-10-08 10:10:00,6.85,6.89,6.81,6.85,183800.0,5.5911,5.6237,5.5584,5.5911,183800.0
2008-10-08 10:15:00,6.83,6.85,6.68,6.76,67400.0,5.5747,5.5911,5.4523,5.5176,67400.0
2008-10-08 10:20:00,6.75,6.77,6.62,6.75,108100.0,5.5094,5.5258,5.4033,5.5094,108100.0
2008-10-08 10:25:00,6.75,6.76,6.67,6.76,33600.0,5.5094,5.5176,5.4441,5.5176,33600.0
2008-10-08 10:30:00,6.77,6.81,6.69,6.76,77300.0,5.5258,5.5584,5.4605,5.5176,77300.0
2008-10-08 10:35:00,6.75,6.8,6.69,6.73,29200.0,5.5094,5.5503,5.4605,5.4931,29200.0
2008-10-08 10:40:00,6.73,6.8,6.67,6.67,48500.0,5.4931,5.5503,5.4441,5.4441,48500.0
2008-10-08 10:45:00,6.66,6.68,6.63,6.64,64200.0,5.436,5.4523,5.4115,5.4197,64200.0
2008-10-08 10:50:00,6.64,6.73,6.64,6.71,62800.0,5.4197,5.4931,5.4197,5.4768,62800.0
2008-10-08 10:55:00,6.71,6.74,6.68,6.73,91000.0,5.4768,5.5013,5.4523,5.4931,91000.0
2008-10-08 11:00:00,6.72,6.73,6.6,6.69,70700.0,5.485,5.4931,5.387,5.4605,70700.0
2008-10-08 11:05:00,6.7,6.76,6.64,6.69,58500.0,5.4686,5.5176,5.4197,5.4605,58500.0
2008-10-08 11:10:00,6.68,6.7,6.58,6.6,85800.0,5.4523,5.4686,5.3707,5.387,85800.0
2008-10-08 11:15:00,6.6,6.67,6.55,6.61,166200.0,5.387,5.4441,5.3462,5.3952,166200.0
2008-10-08 11:20:00,6.62,6.65,6.59,6.64,116100.0,5.4033,5.4278,5.3788,5.4197,116100.0
2008-10-08 11:25:00,6.64,6.72,6.62,6.66,52500.0,5.4197,5.485,5.4033,5.436,52500.0
2008-10-08 11:30:00,6.66,6.69,6.6,6.63,40300.0,5.436,5.4605,5.387,5.4115,40300.0
2008-10-08 11:35:00,6.62,6.63,6.53,6.58,69600.0,5.4033,5.4115,5.3299,5.3707,69600.0
2008-10-08 11:40:00,6.57,6.59,6.34,6.42,204300.0,5.3625,5.3788,5.1748,5.2401,204300.0
2008-10-08 11:45:00,6.42,6.52,6.42,6.51,88600.0,5.2401,5.3217,5.2401,5.3136,88600.0
2008-10-08 11:50:00,6.51,6.55,6.49,6.52,59600.0,5.3136,5.3462,5.2972,5.3217,59600.0
2008-10-08 11:55:00,6.52,6.58,6.46,6.58,78100.0,5.3217,5.3707,5.2727,5.3707,78100.0
2008-10-08 12:00:00,6.57,6.58,6.49,6.49,51000.0,5.3625,5.3707,5.2972,5.2972,51000.0
2008-10-08 12:05:00,6.49,6.5,6.37,6.41,106300.0,5.2972,5.3054,5.1993,5.2319,106300.0
2008-10-08 12:10:00,6.41,6.5,6.41,6.46,99800.0,5.2319,5.3054,5.2319,5.2727,99800.0
2008-10-08 12:15:00,6.45,6.6,6.43,6.59,144400.0,5.2646,5.387,5.2483,5.3788,144400.0
2008-10-08 12:20:00,6.59,6.64,6.57,6.59,106300.0,5.3788,5.4197,5.3625,5.3788,106300.0
2008-10-08 12:25:00,6.6,6.61,6.51,6.53,185200.0,5.387,5.3952,5.3136,5.3299,185200.0
2008-10-08 12:30:00,6.53,6.57,6.5,6.54,69400.0,5.3299,5.3625,5.3054,5.338,69400.0
2008-10-08 12:35:00,6.53,6.6,6.51,6.56,54800.0,5.3299,5.387,5.3136,5.3544,54800.0
2008-10-08 12:40:00,6.57,6.66,6.57,6.59,36900.0,5.3625,5.436,5.3625,5.3788,36900.0
2008-10-08 12:45:00,6.6,6.61,6.56,6.6,35500.0,5.387,5.3952,5.3544,5.387,35500.0
2008-10-08 12:50:00,6.59,6.67,6.58,6.66,39400.0,5.3788,5.4441,5.3707,5.436,39400.0
2008-10-08 12:55:00,6.66,6.69,6.65,6.67,31300.0,5.436,5.4605,5.4278,5.4441,31300.0
2008-10-08 13:00:00,6.67,6.73,6.67,6.72,96900.0,5.4441,5.4931,5.4441,5.485,96900.0
2008-10-08 13:05:00,6.72,6.76,6.69,6.74,99100.0,5.485,5.5176,5.4605,5.5013,99100.0
2008-10-08 13:10:00,6.75,6.75,6.67,6.75,77200.0,5.5094,5.5094,5.4441,5.5094,77200.0
2008-10-08 13:15:00,6.75,6.78,6.7,6.75,61400.0,5.5094,5.5339,5.4686,5.5094,61400.0
2008-10-08 13:20:00,6.75,6.78,6.71,6.71,28800.0,5.5094,5.5339,5.4768,5.4768,28800.0
2008-10-08 13:25:00,6.69,6.69,6.65,6.66,29300.0,5.4605,5.4605,5.4278,5.436,29300.0
2008-10-08 13:30:00,6.66,6.7,6.62,6.7,27100.0,5.436,5.4686,5.4033,5.4686,27100.0
2008-10-08 13:35:00,6.69,6.79,6.69,6.78,53200.0,5.4605,5.5421,5.4605,5.5339,53200.0
2008-10-08 13:40:00,6.77,6.85,6.77,6.85,93000.0,5.5258,5.5911,5.5258,5.5911,93000.0
2008-10-08 13:45:00,6.85,6.88,6.82,6.84,214000.0,5.5911,5.6156,5.5666,5.5829,214000.0
2008-10-08 13:50:00,6.84,6.87,6.82,6.86,103700.0,5.5829,5.6074,5.5666,5.5992,103700.0
2008-10-08 13:55:00,6.86,6.95,6.86,6.95,126500.0,5.5992,5.6727,5.5992,5.6727,126500.0
2008-10-08 14:00:00,6.94,7.01,6.91,6.99,115700.0,5.6645,5.7217,5.64,5.7053,115700.0
2008-10-08 14:05:00,7.0,7.03,6.97,6.98,137700.0,5.7135,5.738,5.689,5.6972,137700.0
2008-10-08 14:10:00,6.98,6.98,6.88,6.92,145100.0,5.6972,5.6972,5.6156,5.6482,145100.0
2008-10-08 14:15:00,6.91,6.94,6.88,6.93,103700.0,5.64,5.6645,5.6156,5.6564,103700.0
2008-10-08 14:20:00,6.94,7.01,6.93,7.0,73300.0,5.6645,5.7217,5.6564,5.7135,73300.0
2008-10-08 14:25:00,7.0,7.06,6.99,7.02,118500.0,5.7135,5.7625,5.7053,5.7298,118500.0
2008-10-08 14:30:00,7.02,7.03,6.99,7.0,73000.0,5.7298,5.738,5.7053,5.7135,73000.0
2008-10-08 14:35:00,6.98,6.99,6.88,6.91,58600.0,5.6972,5.7053,5.6156,5.64,58600.0
2008-10-08 14:40:00,6.92,6.93,6.8,6.81,88600.0,5.6482,5.6564,5.5503,5.5584,88600.0
2008-10-08 14:45:00,6.81,6.87,6.79,6.86,55800.0,5.5584,5.6074,5.5421,5.5992,55800.0
2008-10-08 14:50:00,6.85,6.89,6.83,6.88,56300.0,5.5911,5.6237,5.5747,5.6156,56300.0
2008-10-08 14:55:00,6.89,6.91,6.85,6.85,43900.0,5.6237,5.64,5.5911,5.5911,43900.0
2008-10-08 15:00:00,6.85,6.86,6.78,6.84,56800.0,5.5911,5.5992,5.5339,5.5829,56800.0
2008-10-08 15:05:00,6.85,6.92,6.83,6.88,49100.0,5.5911,5.6482,5.5747,5.6156,49100.0
2008-10-08 15:10:00,6.87,6.91,6.84,6.84,23500.0,5.6074,5.64,5.5829,5.5829,23500.0
2008-10-08 15:15:00,6.83,6.9,6.82,6.9,30200.0,5.5747,5.6319,5.5666,5.6319,30200.0
2008-10-08 15:20:00,6.91,6.94,6.87,6.93,44400.0,5.64,5.6645,5.6074,5.6564,44400.0
2008-10-08 15:25:00,6.93,6.95,6.86,6.89,72800.0,5.6564,5.6727,5.5992,5.6237,72800.0
2008-10-08 15:30:00,6.89,6.94,6.88,6.89,62600.0,5.6237,5.6645,5.6156,5.6237,62600.0
2008-10-08 15:35:00,6.89,6.89,6.77,6.77,111100.0,5.6237,5.6237,5.5258,5.5258,111100.0
2008-10-08 15:40:00,6.77,6.78,6.73,6.77,143600.0,5.5258,5.5339,5.4931,5.5258,143600.0
2008-10-08 15:45:00,6.77,6.78,6.67,6.68,122300.0,5.5258,5.5339,5.4441,5.4523,122300.0
2008-10-08 15:50:00,6.68,6.68,6.62,6.63,212600.0,5.4523,5.4523,5.4033,5.4115,212600.0
2008-10-08 15:55:00,6.64,6.64,6.56,6.58,306600.0,5.4197,5.4197,5.3544,5.3707,306600.0
2008-10-09 09:30:00,6.68,6.8,6.68,6.77,21000.0,5.4523,5.5503,5.4523,5.5258,21000.0
2008-10-09 09:35:00,6.78,6.8,6.76,6.78,26000.0,5.5339,5.5503,5.5176,5.5339,26000.0
2008-10-09 09:40:00,6.76,6.95,6.76,6.87,23900.0,5.5176,5.6727,5.5176,5.6074,23900.0
2008-10-09 09:45:00,6.87,6.9,6.82,6.82,28700.0,5.6074,5.6319,5.5666,5.5666,28700.0
2008-10-09 09:50:00,6.82,6.87,6.82,6.82,19100.0,5.5666,5.6074,5.5666,5.5666,19100.0
2008-10-09 09:55:00,6.82,6.82,6.7,6.72,49600.0,5.5666,5.5666,5.4686,5.485,49600.0
2008-10-09 10:00:00,6.72,6.75,6.65,6.75,27800.0,5.485,5.5094,5.4278,5.5094,27800.0
2008-10-09 10:05:00,6.75,6.86,6.74,6.86,29400.0,5.5094,5.5992,5.5013,5.5992,29400.0
2008-10-09 10:10:00,6.85,6.95,6.85,6.85,57100.0,5.5911,5.6727,5.5911,5.5911,57100.0
2008-10-09 10:15:00,6.85,6.91,6.84,6.89,24400.0,5.5911,5.64,5.5829,5.6237,24400.0
2008-10-09 10:20:00,6.89,6.92,6.87,6.87,37600.0,5.6237,5.6482,5.6074,5.6074,37600.0
2008-10-09 10:25:00,6.86,6.86,6.77,6.77,28000.0,5.5992,5.5992,5.5258,5.5258,28000.0
2008-10-09 10:30:00,6.76,6.78,6.7,6.76,85500.0,5.5176,5.5339,5.4686,5.5176,85500.0
2008-10-09 10:35:00,6.76,6.83,6.76,6.79,58400.0,5.5176,5.5747,5.5176,5.5421,58400.0
2008-10-09 10:40:00,6.79,6.83,6.71,6.71,70200.0,5.5421,5.5747,5.4768,5.4768,70200.0
2008-10-09 10:45:00,6.71,6.76,6.66,6.71,36000.0,5.4768,5.5176,5.436,5.4768,36000.0
2008-10-09 10:50:00,6.71,6.73,6.67,6.68,50600.0,5.4768,5.4931,5.4441,5.4523,50600.0
2008-10-09 10:55:00,6.69,6.7,6.62,6.69,53300.0,5.4605,5.4686,5.4033,5.4605,53300.0
2008-10-09 11:00:00,6.69,6.72,6.6,6.6,80800.0,5.4605,5.485,5.387,5.387,80800.0
2008-10-09 11:05:00,6.6,6.69,6.49,6.61,314500.0,5.387,5.4605,5.2972,5.3952,314500.0
2008-10-09 11:10:00,6.6,6.67,6.48,6.67,158000.0,5.387,5.4441,5.2891,5.4441,158000.0
2008-10-09 11:15:00,6.66,6.68,6.4,6.61,175900.0,5.436,5.4523,5.2238,5.3952,175900.0
2008-10-09 11:20:00,6.61,6.65,6.46,6.51,84700.0,5.3952,5.4278,5.2727,5.3136,84700.0
2008-10-09 11:25:00,6.51,6.63,6.51,6.63,40100.0,5.3136,5.4115,5.3136,5.4115,40100.0
2008-10-09 11:30:00,6.63,6.66,6.6,6.63,31500.0,5.4115,5.436,5.387,5.4115,31500.0
2008-10-09 11:35:00,6.63,6.73,6.63,6.65,31500.0,5.4115,5.4931,5.4115,5.4278,31500.0
2008-10-09 11:40:00,6.66,6.7,6.63,6.68,45600.0,5.436,5.4686,5.4115,5.4523,45600.0
2008-10-09 11:45:00,6.67,6.78,6.67,6.71,20400.0,5.4441,5.5339,5.4441,5.4768,20400.0
2008-10-09 11:50:00,6.71,6.73,6.66,6.66,29200.0,5.4768,5.4931,5.436,5.436,29200.0
2008-10-09 11:55:00,6.66,6.71,6.64,6.65,29900.0,5.436,5.4768,5.4197,5.4278,29900.0
2008-10-09 12:00:00,6.65,6.69,6.63,6.67,18800.0,5.4278,5.4605,5.4115,5.4441,18800.0
2008-10-09 12:05:00,6.66,6.7,6.64,6.68,23000.0,5.436,5.4686,5.4197,5.4523,23000.0
2008-10-09 12:10:00,6.68,6.72,6.67,6.67,34100.0,5.4523,5.485,5.4441,5.4441,34100.0
2008-10-09 12:15:00,6.66,6.71,6.66,6.7,16800.0,5.436,5.4768,5.436,5.4686,16800.0
2008-10-09 12:20:00,6.7,6.7,6.66,6.67,21100.0,5.4686,5.4686,5.436,5.4441,21100.0
2008-10-09 12:25:00,6.68,6.68,6.6,6.6,24800.0,5.4523,5.4523,5.387,5.387,24800.0
2008-10-09 12:30:00,6.6,6.62,6.6,6.62,20400.0,5.387,5.4033,5.387,5.4033,20400.0
2008-10-09 12:35:00,6.61,6.63,6.61,6.63,17600.0,5.3952,5.4115,5.3952,5.4115,17600.0
2008-10-09 12:40:00,6.63,6.63,6.61,6.63,29600.0,5.4115,5.4115,5.3952,5.4115,29600.0
2008-10-09 12:45:00,6.63,6.63,6.58,6.58,29600.0,5.4115,5.4115,5.3707,5.3707,29600.0
2008-10-09 12:50:00,6.58,6.66,6.57,6.62,43500.0,5.3707,5.436,5.3625,5.4033,43500.0
2008-10-09 12:55:00,6.62,6.64,6.59,6.62,23900.0,5.4033,5.4197,5.3788,5.4033,23900.0
2008-10-09 13:00:00,6.62,6.65,6.62,6.64,10400.0,5.4033,5.4278,5.4033,5.4197,10400.0
2008-10-09 13:05:00,6.64,6.66,6.63,6.65,15400.0,5.4197,5.436,5.4115,5.4278,15400.0
2008-10-09 13:10:00,6.65,6.71,6.65,6.65,29900.0,5.4278,5.4768,5.4278,5.4278,29900.0
2008-10-09 13:15:00,6.65,6.68,6.63,6.63,51300.0,5.4278,5.4523,5.4115,5.4115,51300.0
2008-10-09 13:20:00,6.64,6.64,6.61,6.62,35800.0,5.4197,5.4197,5.3952,5.4033,35800.0
2008-10-09 13:25:00,6.61,6.7,6.59,6.65,58400.0,5.3952,5.4686,5.3788,5.4278,58400.0
2008-10-09 13:30:00,6.65,6.7,6.63,6.63,40500.0,5.4278,5.4686,5.4115,5.4115,40500.0
2008-10-09 13:35:00,6.64,6.66,6.58,6.61,26100.0,5.4197,5.436,5.3707,5.3952,26100.0
2008-10-09 13:40:00,6.61,6.64,6.6,6.64,16300.0,5.3952,5.4197,5.387,5.4197,16300.0
2008-10-09 13:45:00,6.65,6.65,6.6,6.63,41600.0,5.4278,5.4278,5.387,5.4115,41600.0
2008-10-09 13:50:00,6.64,6.64,6.58,6.61,38800.0,5.4197,5.4197,5.3707,5.3952,38800.0
2008-10-09 13:55:00,6.61,6.66,6.61,6.62,48300.0,5.3952,5.436,5.3952,5.4033,48300.0
2008-10-09 14:00:00,6.62,6.65,6.62,6.63,19300.0,5.4033,5.4278,5.4033,5.4115,19300.0
2008-10-09 14:05:00,6.62,6.62,6.59,6.62,55500.0,5.4033,5.4033,5.3788,5.4033,55500.0
2008-10-09 14:10:00,6.62,6.63,6.57,6.57,48700.0,5.4033,5.4115,5.3625,5.3625,48700.0
2008-10-09 14:15:00,6.59,6.61,6.5,6.54,62600.0,5.3788,5.3952,5.3054,5.338,62600.0
2008-10-09 14:20:00,6.54,6.55,6.5,6.52,71800.0,5.338,5.3462,5.3054,5.3217,71800.0
2008-10-09 14:25:00,6.52,6.56,6.5,6.53,44700.0,5.3217,5.3544,5.3054,5.3299,44700.0
2008-10-09 14:30:00,6.54,6.57,6.54,6.57,28100.0,5.338,5.3625,5.338,5.3625,28100.0
2008-10-09 14:35:00,6.56,6.59,6.56,6.58,23200.0,5.3544,5.3788,5.3544,5.3707,23200.0
2008-10-09 14:40:00,6.58,6.63,6.58,6.59,39800.0,5.3707,5.4115,5.3707,5.3788,39800.0
2008-10-09 14:45:00,6.59,6.6,6.54,6.54,22100.0,5.3788,5.387,5.338,5.338,22100.0
2008-10-09 14:50:00,6.55,6.55,6.53,6.53,19500.0,5.3462,5.3462,5.3299,5.3299,19500.0
2008-10-09 14:55:00,6.53,6.55,6.51,6.51,34700.0,5.3299,5.3462,5.3136,5.3136,34700.0
2008-10-09 15:00:00,6.5,6.51,6.4,6.42,70000.0,5.3054,5.3136,5.2238,5.2401,70000.0
2008-10-09 15:05:00,6.43,6.51,6.42,6.49,38000.0,5.2483,5.3136,5.2401,5.2972,38000.0
2008-10-09 15:10:00,6.5,6.5,6.4,6.42,60900.0,5.3054,5.3054,5.2238,5.2401,60900.0
2008-10-09 15:15:00,6.41,6.47,6.39,6.4,56500.0,5.2319,5.2809,5.2156,5.2238,56500.0
2008-10-09 15:20:00,6.4,6.44,6.36,6.43,73100.0,5.2238,5.2564,5.1911,5.2483,73100.0
2008-10-09 15:25:00,6.43,6.45,6.38,6.4,62200.0,5.2483,5.2646,5.2074,5.2238,62200.0
2008-10-09 15:30:00,6.4,6.46,6.39,6.42,86800.0,5.2238,5.2727,5.2156,5.2401,86800.0
2008-10-09 15:35:00,6.42,6.42,6.37,6.38,92600.0,5.2401,5.2401,5.1993,5.2074,92600.0
2008-10-09 15:40:00,6.38,6.39,6.29,6.34,125100.0,5.2074,5.2156,5.134,5.1748,125100.0
2008-10-09 15:45:00,6.34,6.34,6.27,6.31,126400.0,5.1748,5.1748,5.1177,5.1503,126400.0
2008-10-09 15:50:00,6.31,6.32,6.25,6.32,158000.0,5.1503,5.1585,5.1013,5.1585,158000.0
2008-10-09 15:55:00,6.32,6.39,6.31,6.34,519200.0,5.1585,5.2156,5.1503,5.1748,519200.0
2008-10-10 09:30:00,6.05,6.05,5.46,5.47,109300.0,4.9381,4.9381,4.4565,4.4647,109300.0
2008-10-10 09:35:00,5.46,5.79,5.45,5.62,128600.0,4.4565,4.7259,4.4484,4.5871,128600.0
2008-10-10 09:40:00,5.61,6.12,5.61,6.12,140200.0,4.579,4.9952,4.579,4.9952,140200.0
2008-10-10 09:45:00,6.13,6.18,6.01,6.02,118100.0,5.0034,5.0442,4.9054,4.9136,118100.0
2008-10-10 09:50:00,6.03,6.19,6.01,6.18,39800.0,4.9218,5.0524,4.9054,5.0442,39800.0
2008-10-10 09:55:00,6.18,6.22,6.1,6.14,60200.0,5.0442,5.0768,4.9789,5.0116,60200.0
2008-10-10 10:00:00,6.15,6.22,6.12,6.2,66300.0,5.0197,5.0768,4.9952,5.0605,66300.0
2008-10-10 10:05:00,6.2,6.44,6.17,6.4,110600.0,5.0605,5.2564,5.036,5.2238,110600.0
2008-10-10 10:10:00,6.41,6.41,6.22,6.29,75500.0,5.2319,5.2319,5.0768,5.134,75500.0
2008-10-10 10:15:00,6.28,6.29,6.12,6.2,77400.0,5.1258,5.134,4.9952,5.0605,77400.0
2008-10-10 10:20:00,6.2,6.23,6.12,6.16,80300.0,5.0605,5.085,4.9952,5.0279,80300.0
2008-10-10 10:25:00,6.16,6.18,6.09,6.1,48500.0,5.0279,5.0442,4.9707,4.9789,48500.0
2008-10-10 10:30:00,6.1,6.1,5.96,5.96,59400.0,4.9789,4.9789,4.8646,4.8646,59400.0
2008-10-10 10:35:00,5.96,6.06,5.96,6.02,49600.0,4.8646,4.9463,4.8646,4.9136,49600.0
2008-10-10 10:40:00,6.02,6.05,5.95,6.05,60000.0,4.9136,4.9381,4.8565,4.9381,60000.0
2008-10-10 10:45:00,6.05,6.08,5.99,6.08,55200.0,4.9381,4.9626,4.8891,4.9626,55200.0
2008-10-10 10:50:00,6.08,6.13,6.04,6.06,45000.0,4.9626,5.0034,4.9299,4.9463,45000.0
2008-10-10 10:55:00,6.06,6.06,5.99,6.04,34200.0,4.9463,4.9463,4.8891,4.9299,34200.0
2008-10-10 11:00:00,6.05,6.11,6.0,6.05,51400.0,4.9381,4.9871,4.8973,4.9381,51400.0
2008-10-10 11:05:00,6.05,6.1,5.99,6.01,60600.0,4.9381,4.9789,4.8891,4.9054,60600.0
2008-10-10 11:10:00,6.01,6.04,5.95,6.04,50200.0,4.9054,4.9299,4.8565,4.9299,50200.0
2008-10-10 11:15:00,6.03,6.09,5.99,6.03,33400.0,4.9218,4.9707,4.8891,4.9218,33400.0
2008-10-10 11:20:00,6.03,6.05,5.94,5.95,27300.0,4.9218,4.9381,4.8483,4.8565,27300.0
2008-10-10 11:25:00,5.97,5.98,5.94,5.94,34800.0,4.8728,4.881,4.8483,4.8483,34800.0
2008-10-10 11:30:00,5.93,5.95,5.88,5.91,77800.0,4.8401,4.8565,4.7993,4.8238,77800.0
2008-10-10 11:35:00,5.91,6.0,5.91,6.0,71800.0,4.8238,4.8973,4.8238,4.8973,71800.0
2008-10-10 11:40:00,6.0,6.02,5.96,5.97,25800.0,4.8973,4.9136,4.8646,4.8728,25800.0
2008-10-10 11:45:00,5.97,6.01,5.94,5.94,23600.0,4.8728,4.9054,4.8483,4.8483,23600.0
2008-10-10 11:50:00,5.94,5.94,5.89,5.89,25000.0,4.8483,4.8483,4.8075,4.8075,25000.0
2008-10-10 11:55:00,5.88,5.92,5.85,5.87,46100.0,4.7993,4.832,4.7749,4.7912,46100.0
2008-10-10 12:00:00,5.87,5.97,5.84,5.97,51500.0,4.7912,4.8728,4.7667,4.8728,51500.0
2008-10-10 12:05:00,5.97,5.99,5.95,5.96,32300.0,4.8728,4.8891,4.8565,4.8646,32300.0
2008-10-10 12:10:00,5.97,6.05,5.95,6.03,39300.0,4.8728,4.9381,4.8565,4.9218,39300.0
2008-10-10 12:15:00,6.03,6.06,6.0,6.01,30900.0,4.9218,4.9463,4.8973,4.9054,30900.0
2008-10-10 12:20:00,6.01,6.04,5.99,6.04,92400.0,4.9054,4.9299,4.8891,4.9299,92400.0
2008-10-10 12:25:00,6.03,6.06,5.98,6.01,35300.0,4.9218,4.9463,4.881,4.9054,35300.0
2008-10-10 12:30:00,6.01,6.04,5.98,5.99,33200.0,4.9054,4.9299,4.881,4.8891,33200.0
2008-10-10 12:35:00,5.99,6.01,5.93,5.97,48200.0,4.8891,4.9054,4.8401,4.8728,48200.0
2008-10-10 12:40:00,5.97,6.05,5.95,6.0,42700.0,4.8728,4.9381,4.8565,4.8973,42700.0
2008-10-10 12:45:00,6.0,6.03,5.94,5.94,18000.0,4.8973,4.9218,4.8483,4.8483,18000.0
2008-10-10 12:50:00,5.94,6.0,5.94,5.96,26200.0,4.8483,4.8973,4.8483,4.8646,26200.0
2008-10-10 12:55:00,5.95,5.99,5.92,5.94,30500.0,4.8565,4.8891,4.832,4.8483,30500.0
2008-10-10 13:00:00,5.94,5.94,5.86,5.89,43200.0,4.8483,4.8483,4.783,4.8075,43200.0
2008-10-10 13:05:00,5.88,5.94,5.87,5.9,35300.0,4.7993,4.8483,4.7912,4.8157,35300.0
2008-10-10 13:10:00,5.9,5.9,5.82,5.83,73400.0,4.8157,4.8157,4.7504,4.7585,73400.0
2008-10-10 13:15:00,5.82,5.83,5.78,5.79,73200.0,4.7504,4.7585,4.7177,4.7259,73200.0
2008-10-10 13:20:00,5.79,5.83,5.78,5.81,49500.0,4.7259,4.7585,4.7177,4.7422,49500.0
2008-10-10 13:25:00,5.81,5.86,5.8,5.82,25900.0,4.7422,4.783,4.734,4.7504,25900.0
2008-10-10 13:30:00,5.8,5.82,5.76,5.77,53600.0,4.734,4.7504,4.7014,4.7096,53600.0
2008-10-10 13:35:00,5.76,5.79,5.72,5.78,66000.0,4.7014,4.7259,4.6687,4.7177,66000.0
2008-10-10 13:40:00,5.77,5.77,5.71,5.71,35200.0,4.7096,4.7096,4.6606,4.6606,35200.0
2008-10-10 13:45:00,5.71,5.71,5.6,5.61,66300.0,4.6606,4.6606,4.5708,4.579,66300.0
2008-10-10 13:50:00,5.61,5.71,5.6,5.67,86600.0,4.579,4.6606,4.5708,4.6279,86600.0
2008-10-10 13:55:00,5.68,5.8,5.66,5.8,76800.0,4.6361,4.734,4.6198,4.734,76800.0
2008-10-10 14:00:00,5.79,5.85,5.76,5.83,99000.0,4.7259,4.7749,4.7014,4.7585,99000.0
2008-10-10 14:05:00,5.83,5.96,5.83,5.94,143500.0,4.7585,4.8646,4.7585,4.8483,143500.0
2008-10-10 14:10:00,5.94,6.02,5.94,6.01,219500.0,4.8483,4.9136,4.8483,4.9054,219500.0
2008-10-10 14:15:00,6.01,6.02,5.92,5.92,141500.0,4.9054,4.9136,4.832,4.832,141500.0
2008-10-10 14:20:00,5.92,6.02,5.91,5.92,130800.0,4.832,4.9136,4.8238,4.832,130800.0
2008-10-10 14:25:00,5.92,5.95,5.89,5.92,95700.0,4.832,4.8565,4.8075,4.832,95700.0
2008-10-10 14:30:00,5.92,6.0,5.91,5.92,112500.0,4.832,4.8973,4.8238,4.832,112500.0
2008-10-10 14:35:00,5.92,5.99,5.89,5.99,88300.0,4.832,4.8891,4.8075,4.8891,88300.0
2008-10-10 14:40:00,5.99,6.0,5.94,5.95,61800.0,4.8891,4.8973,4.8483,4.8565,61800.0
2008-10-10 14:45:00,5.96,6.02,5.94,6.0,87600.0,4.8646,4.9136,4.8483,4.8973,87600.0
2008-10-10 14:50:00,6.0,6.02,5.96,5.98,80100.0,4.8973,4.9136,4.8646,4.881,80100.0
2008-10-10 14:55:00,5.97,5.99,5.93,5.98,86000.0,4.8728,4.8891,4.8401,4.881,86000.0
2008-10-10 15:00:00,5.98,6.06,5.96,6.0,113800.0,4.881,4.9463,4.8646,4.8973,113800.0
2008-10-10 15:05:00,6.0,6.07,5.96,6.03,71900.0,4.8973,4.9544,4.8646,4.9218,71900.0
2008-10-10 15:10:00,6.03,6.2,6.02,6.15,111900.0,4.9218,5.0605,4.9136,5.0197,111900.0
2008-10-10 15:15:00,6.16,6.3,6.12,6.29,122000.0,5.0279,5.1421,4.9952,5.134,122000.0
2008-10-10 15:20:00,6.3,6.46,6.3,6.46,191100.0,5.1421,5.2727,5.1421,5.2727,191100.0
2008-10-10 15:25:00,6.46,6.61,6.44,6.59,100200.0,5.2727,5.3952,5.2564,5.3788,100200.0
2008-10-10 15:30:00,6.58,6.71,6.54,6.62,116400.0,5.3707,5.4768,5.338,5.4033,116400.0
2008-10-10 15:35:00,6.62,6.81,6.62,6.74,183700.0,5.4033,5.5584,5.4033,5.5013,183700.0
2008-10-10 15:40:00,6.75,6.75,6.38,6.61,164500.0,5.5094,5.5094,5.2074,5.3952,164500.0
2008-10-10 15:45:00,6.6,6.65,6.47,6.53,924600.0,5.387,5.4278,5.2809,5.3299,924600.0
2008-10-10 15:50:00,6.54,6.54,6.45,6.47,241300.0,5.338,5.338,5.2646,5.2809,241300.0
2008-10-10 15:55:00,6.47,6.48,6.41,6.48,254000.0,5.2809,5.2891,5.2319,5.2891,254000.0
2008-10-13 09:30:00,6.85,6.85,6.66,6.66,66900.0,5.5911,5.5911,5.436,5.436,66900.0
2008-10-13 09:35:00,6.67,6.79,6.67,6.76,37800.0,5.4441,5.5421,5.4441,5.5176,37800.0
2008-10-13 09:40:00,6.77,6.8,6.73,6.73,56500.0,5.5258,5.5503,5.4931,5.4931,56500.0
2008-10-13 09:45:00,6.73,6.74,6.67,6.68,55200.0,5.4931,5.5013,5.4441,5.4523,55200.0
2008-10-13 09:50:00,6.68,6.68,6.62,6.67,35400.0,5.4523,5.4523,5.4033,5.4441,35400.0
2008-10-13 09:55:00,6.68,6.72,6.65,6.69,62100.0,5.4523,5.485,5.4278,5.4605,62100.0
2008-10-13 10:00:00,6.7,6.79,6.7,6.73,75900.0,5.4686,5.5421,5.4686,5.4931,75900.0
2008-10-13 10:05:00,6.73,6.73,6.71,6.72,25200.0,5.4931,5.4931,5.4768,5.485,25200.0
2008-10-13 10:10:00,6.73,6.74,6.72,6.73,47300.0,5.4931,5.5013,5.485,5.4931,47300.0
2008-10-13 10:15:00,6.73,6.74,6.7,6.73,46600.0,5.4931,5.5013,5.4686,5.4931,46600.0
2008-10-13 10:20:00,6.73,6.74,6.7,6.71,40800.0,5.4931,5.5013,5.4686,5.4768,40800.0
2008-10-13 10:25:00,6.71,6.73,6.69,6.69,61200.0,5.4768,5.4931,5.4605,5.4605,61200.0
2008-10-13 10:30:00,6.69,6.69,6.66,6.67,68000.0,5.4605,5.4605,5.436,5.4441,68000.0
2008-10-13 10:35:00,6.67,6.67,6.63,6.66,35600.0,5.4441,5.4441,5.4115,5.436,35600.0
2008-10-13 10:40:00,6.66,6.68,6.65,6.66,42700.0,5.436,5.4523,5.4278,5.436,42700.0
2008-10-13 10:45:00,6.66,6.68,6.65,6.66,17700.0,5.436,5.4523,5.4278,5.436,17700.0
2008-10-13 10:50:00,6.66,6.67,6.65,6.66,26400.0,5.436,5.4441,5.4278,5.436,26400.0
2008-10-13 10:55:00,6.67,6.68,6.65,6.65,44100.0,5.4441,5.4523,5.4278,5.4278,44100.0
2008-10-13 11:00:00,6.65,6.69,6.65,6.68,16500.0,5.4278,5.4605,5.4278,5.4523,16500.0
2008-10-13 11:05:00,6.68,6.68,6.66,6.66,22700.0,5.4523,5.4523,5.436,5.436,22700.0
2008-10-13 11:10:00,6.67,6.67,6.66,6.66,7600.0,5.4441,5.4441,5.436,5.436,7600.0
2008-10-13 11:15:00,6.67,6.67,6.64,6.64,18200.0,5.4441,5.4441,5.4197,5.4197,18200.0
2008-10-13 11:20:00,6.64,6.65,6.64,6.65,5100.0,5.4197,5.4278,5.4197,5.4278,5100.0
2008-10-13 11:25:00,6.64,6.66,6.64,6.65,20100.0,5.4197,5.436,5.4197,5.4278,20100.0
2008-10-13 11:30:00,6.66,6.69,6.65,6.69,35300.0,5.436,5.4605,5.4278,5.4605,35300.0
2008-10-13 11:35:00,6.68,6.69,6.68,6.69,6400.0,5.4523,5.4605,5.4523,5.4605,6400.0
2008-10-13 11:40:00,6.69,6.72,6.69,6.72,20600.0,5.4605,5.485,5.4605,5.485,20600.0
2008-10-13 11:45:00,6.72,6.73,6.71,6.72,12100.0,5.485,5.4931,5.4768,5.485,12100.0
2008-10-13 11:50:00,6.72,6.72,6.71,6.71,5500.0,5.485,5.485,5.4768,5.4768,5500.0
2008-10-13 11:55:00,6.72,6.73,6.71,6.72,19700.0,5.485,5.4931,5.4768,5.485,19700.0
2008-10-13 12:00:00,6.72,6.74,6.72,6.74,25800.0,5.485,5.5013,5.485,5.5013,25800.0
2008-10-13 12:05:00,6.73,6.75,6.73,6.75,27400.0,5.4931,5.5094,5.4931,5.5094,27400.0
2008-10-13 12:10:00,6.75,6.75,6.74,6.75,48100.0,5.5094,5.5094,5.5013,5.5094,48100.0
2008-10-13 12:15:00,6.75,6.82,6.74,6.82,78600.0,5.5094,5.5666,5.5013,5.5666,78600.0
2008-10-13 12:20:00,6.81,6.82,6.8,6.82,30400.0,5.5584,5.5666,5.5503,5.5666,30400.0
2008-10-13 12:25:00,6.82,6.88,6.81,6.87,47300.0,5.5666,5.6156,5.5584,5.6074,47300.0
2008-10-13 12:30:00,6.87,6.87,6.85,6.85,24600.0,5.6074,5.6074,5.5911,5.5911,24600.0
2008-10-13 12:35:00,6.86,6.86,6.85,6.85,5600.0,5.5992,5.5992,5.5911,5.5911,5600.0
2008-10-13 12:40:00,6.86,6.87,6.85,6.87,50400.0,5.5992,5.6074,5.5911,5.6074,50400.0
2008-10-13 12:45:00,6.87,6.91,6.87,6.91,25700.0,5.6074,5.64,5.6074,5.64,25700.0
2008-10-13 12:50:00,6.91,6.91,6.86,6.86,18500.0,5.64,5.64,5.5992,5.5992,18500.0
2008-10-13 12:55:00,6.86,6.87,6.85,6.87,23000.0,5.5992,5.6074,5.5911,5.6074,23000.0
2008-10-13 13:00:00,6.87,6.89,6.87,6.88,28200.0,5.6074,5.6237,5.6074,5.6156,28200.0
2008-10-13 13:05:00,6.87,6.88,6.85,6.85,22900.0,5.6074,5.6156,5.5911,5.5911,22900.0
2008-10-13 13:10:00,6.85,6.86,6.85,6.86,3600.0,5.5911,5.5992,5.5911,5.5992,3600.0
2008-10-13 13:15:00,6.85,6.88,6.85,6.88,9600.0,5.5911,5.6156,5.5911,5.6156,9600.0
2008-10-13 13:20:00,6.87,6.88,6.87,6.88,13800.0,5.6074,5.6156,5.6074,5.6156,13800.0
2008-10-13 13:25:00,6.88,6.9,6.88,6.89,17900.0,5.6156,5.6319,5.6156,5.6237,17900.0
2008-10-13 13:30:00,6.9,6.94,6.89,6.94,28500.0,5.6319,5.6645,5.6237,5.6645,28500.0
2008-10-13 13:35:00,6.93,6.94,6.92,6.93,18200.0,5.6564,5.6645,5.6482,5.6564,18200.0
2008-10-13 13:40:00,6.92,6.93,6.89,6.9,23800.0,5.6482,5.6564,5.6237,5.6319,23800.0
2008-10-13 13:45:00,6.9,6.91,6.88,6.88,20900.0,5.6319,5.64,5.6156,5.6156,20900.0
2008-10-13 13:50:00,6.88,6.89,6.86,6.86,23300.0,5.6156,5.6237,5.5992,5.5992,23300.0
2008-10-13 13:55:00,6.87,6.89,6.86,6.86,33700.0,5.6074,5.6237,5.5992,5.5992,33700.0
2008-10-13 14:00:00,6.86,6.88,6.85,6.87,14900.0,5.5992,5.6156,5.5911,5.6074,14900.0
2008-10-13 14:05:00,6.86,6.86,6.82,6.82,16100.0,5.5992,5.5992,5.5666,5.5666,16100.0
2008-10-13 14:10:00,6.82,6.83,6.8,6.8,9700.0,5.5666,5.5747,5.5503,5.5503,9700.0
2008-10-13 14:15:00,6.8,6.8,6.79,6.79,5700.0,5.5503,5.5503,5.5421,5.5421,5700.0
2008-10-13 14:20:00,6.79,6.8,6.77,6.77,8200.0,5.5421,5.5503,5.5258,5.5258,8200.0
2008-10-13 14:25:00,6.76,6.76,6.74,6.74,25600.0,5.5176,5.5176,5.5013,5.5013,25600.0
2008-10-13 14:30:00,6.75,6.75,6.72,6.72,19900.0,5.5094,5.5094,5.485,5.485,19900.0
2008-10-13 14:35:00,6.72,6.78,6.72,6.77,18200.0,5.485,5.5339,5.485,5.5258,18200.0
2008-10-13 14:40:00,6.77,6.81,6.77,6.79,40100.0,5.5258,5.5584,5.5258,5.5421,40100.0
2008-10-13 14:45:00,6.79,6.79,6.78,6.78,3300.0,5.5421,5.5421,5.5339,5.5339,3300.0
2008-10-13 14:50:00,6.78,6.79,6.75,6.77,28600.0,5.5339,5.5421,5.5094,5.5258,28600.0
2008-10-13 14:55:00,6.77,6.84,6.76,6.84,47800.0,5.5258,5.5829,5.5176,5.5829,47800.0
2008-10-13 15:00:00,6.83,6.85,6.83,6.84,19200.0,5.5747,5.5911,5.5747,5.5829,19200.0
2008-10-13 15:05:00,6.85,6.86,6.85,6.86,16700.0,5.5911,5.5992,5.5911,5.5992,16700.0
2008-10-13 15:10:00,6.85,6.89,6.82,6.85,140300.0,5.5911,5.6237,5.5666,5.5911,140300.0
2008-10-13 15:15:00,6.84,6.86,6.83,6.85,36200.0,5.5829,5.5992,5.5747,5.5911,36200.0
2008-10-13 15:20:00,6.86,6.91,6.86,6.91,49700.0,5.5992,5.64,5.5992,5.64,49700.0
2008-10-13 15:25:00,6.9,6.93,6.9,6.91,21500.0,5.6319,5.6564,5.6319,5.64,21500.0
2008-10-13 15:30:00,6.91,6.92,6.89,6.92,21500.0,5.64,5.6482,5.6237,5.6482,21500.0
2008-10-13 15:35:00,6.92,6.95,6.9,6.92,68700.0,5.6482,5.6727,5.6319,5.6482,68700.0
2008-10-13 15:40:00,6.92,6.95,6.9,6.91,41500.0,5.6482,5.6727,5.6319,5.64,41500.0
2008-10-13 15:45:00,6.91,6.94,6.89,6.91,64400.0,5.64,5.6645,5.6237,5.64,64400.0
2008-10-13 15:50:00,6.91,6.95,6.91,6.95,71000.0,5.64,5.6727,5.64,5.6727,71000.0
2008-10-13 15:55:00,6.94,7.02,6.94,7.02,197800.0,5.6645,5.7298,5.6645,5.7298,197800.0
2008-10-14 09:30:00,7.2,7.22,7.05,7.1,36000.0,5.8767,5.8931,5.7543,5.7951,36000.0
2008-10-14 09:35:00,7.12,7.15,7.04,7.05,51000.0,5.8114,5.8359,5.7461,5.7543,51000.0
2008-10-14 09:40:00,7.04,7.08,7.0,7.06,82800.0,5.7461,5.7788,5.7135,5.7625,82800.0
2008-10-14 09:45:00,7.06,7.06,6.95,6.97,46200.0,5.7625,5.7625,5.6727,5.689,46200.0
2008-10-14 09:50:00,6.97,7.02,6.86,6.93,40100.0,5.689,5.7298,5.5992,5.6564,40100.0
2008-10-14 09:55:00,6.93,6.93,6.77,6.8,37300.0,5.6564,5.6564,5.5258,5.5503,37300.0
2008-10-14 10:00:00,6.8,6.99,6.8,6.92,93100.0,5.5503,5.7053,5.5503,5.6482,93100.0
2008-10-14 10:05:00,6.91,6.95,6.83,6.89,57600.0,5.64,5.6727,5.5747,5.6237,57600.0
2008-10-14 10:10:00,6.9,6.9,6.79,6.84,97700.0,5.6319,5.6319,5.5421,5.5829,97700.0
2008-10-14 10:15:00,6.84,6.96,6.83,6.94,37200.0,5.5829,5.6808,5.5747,5.6645,37200.0
2008-10-14 10:20:00,6.93,6.98,6.88,6.89,37600.0,5.6564,5.6972,5.6156,5.6237,37600.0
2008-10-14 10:25:00,6.88,6.89,6.84,6.88,47000.0,5.6156,5.6237,5.5829,5.6156,47000.0
2008-10-14 10:30:00,6.88,6.91,6.83,6.84,41800.0,5.6156,5.64,5.5747,5.5829,41800.0
2008-10-14 10:35:00,6.83,6.85,6.78,6.79,21700.0,5.5747,5.5911,5.5339,5.5421,21700.0
2008-10-14 10:40:00,6.79,6.81,6.68,6.69,55800.0,5.5421,5.5584,5.4523,5.4605,55800.0
2008-10-14 10:45:00,6.69,6.78,6.65,6.78,45800.0,5.4605,5.5339,5.4278,5.5339,45800.0
2008-10-14 10:50:00,6.79,6.84,6.77,6.83,42100.0,5.5421,5.5829,5.5258,5.5747,42100.0
2008-10-14 10:55:00,6.83,6.88,6.8,6.86,36000.0,5.5747,5.6156,5.5503,5.5992,36000.0
2008-10-14 11:00:00,6.86,6.86,6.78,6.78,79500.0,5.5992,5.5992,5.5339,5.5339,79500.0
2008-10-14 11:05:00,6.78,6.83,6.77,6.81,29700.0,5.5339,5.5747,5.5258,5.5584,29700.0
2008-10-14 11:10:00,6.82,6.85,6.79,6.83,37400.0,5.5666,5.5911,5.5421,5.5747,37400.0
2008-10-14 11:15:00,6.84,6.86,6.82,6.85,40600.0,5.5829,5.5992,5.5666,5.5911,40600.0
2008-10-14 11:20:00,6.84,6.91,6.81,6.91,32100.0,5.5829,5.64,5.5584,5.64,32100.0
2008-10-14 11:25:00,6.92,6.98,6.9,6.95,38700.0,5.6482,5.6972,5.6319,5.6727,38700.0
2008-10-14 11:30:00,6.95,6.97,6.89,6.9,83300.0,5.6727,5.689,5.6237,5.6319,83300.0
2008-10-14 11:35:00,6.9,6.92,6.87,6.9,22200.0,5.6319,5.6482,5.6074,5.6319,22200.0
2008-10-14 11:40:00,6.9,6.95,6.89,6.92,31100.0,5.6319,5.6727,5.6237,5.6482,31100.0
2008-10-14 11:45:00,6.91,6.97,6.91,6.97,65100.0,5.64,5.689,5.64,5.689,65100.0
2008-10-14 11:50:00,6.96,6.96,6.87,6.88,19300.0,5.6808,5.6808,5.6074,5.6156,19300.0
2008-10-14 11:55:00,6.89,6.92,6.88,6.89,12600.0,5.6237,5.6482,5.6156,5.6237,12600.0
2008-10-14 12:00:00,6.89,6.89,6.85,6.86,11800.0,5.6237,5.6237,5.5911,5.5992,11800.0
2008-10-14 12:05:00,6.87,6.95,6.87,6.95,33500.0,5.6074,5.6727,5.6074,5.6727,33500.0
2008-10-14 12:10:00,6.95,6.95,6.92,6.93,19900.0,5.6727,5.6727,5.6482,5.6564,19900.0
2008-10-14 12:15:00,6.93,6.94,6.91,6.94,18500.0,5.6564,5.6645,5.64,5.6645,18500.0
2008-10-14 12:20:00,6.94,6.94,6.93,6.93,10500.0,5.6645,5.6645,5.6564,5.6564,10500.0
2008-10-14 12:25:00,6.93,6.96,6.92,6.95,18700.0,5.6564,5.6808,5.6482,5.6727,18700.0
2008-10-14 12:30:00,6.95,6.95,6.94,6.95,3900.0,5.6727,5.6727,5.6645,5.6727,3900.0
2008-10-14 12:35:00,6.95,6.99,6.95,6.98,37600.0,5.6727,5.7053,5.6727,5.6972,37600.0
2008-10-14 12:40:00,6.98,6.99,6.96,6.96,10400.0,5.6972,5.7053,5.6808,5.6808,10400.0
2008-10-14 12:45:00,6.95,6.99,6.94,6.99,15400.0,5.6727,5.7053,5.6645,5.7053,15400.0
2008-10-14 12:50:00,6.99,6.99,6.94,6.94,23100.0,5.7053,5.7053,5.6645,5.6645,23100.0
2008-10-14 12:55:00,6.95,6.96,6.92,6.92,12300.0,5.6727,5.6808,5.6482,5.6482,12300.0
2008-10-14 13:00:00,6.92,6.94,6.89,6.94,17400.0,5.6482,5.6645,5.6237,5.6645,17400.0
2008-10-14 13:05:00,6.93,6.94,6.92,6.93,15200.0,5.6564,5.6645,5.6482,5.6564,15200.0
2008-10-14 13:10:00,6.93,6.93,6.9,6.91,9500.0,5.6564,5.6564,5.6319,5.64,9500.0
2008-10-14 13:15:00,6.92,6.95,6.9,6.95,18500.0,5.6482,5.6727,5.6319,5.6727,18500.0
2008-10-14 13:20:00,6.95,6.95,6.89,6.89,38400.0,5.6727,5.6727,5.6237,5.6237,38400.0
2008-10-14 13:25:00,6.89,6.92,6.89,6.91,24300.0,5.6237,5.6482,5.6237,5.64,24300.0
2008-10-14 13:30:00,6.91,6.97,6.91,6.95,24400.0,5.64,5.689,5.64,5.6727,24400.0
2008-10-14 13:35:00,6.95,6.96,6.92,6.92,15700.0,5.6727,5.6808,5.6482,5.6482,15700.0
2008-10-14 13:40:00,6.92,6.94,6.9,6.93,13500.0,5.6482,5.6645,5.6319,5.6564,13500.0
2008-10-14 13:45:00,6.94,6.95,6.91,6.92,21000.0,5.6645,5.6727,5.64,5.6482,21000.0
2008-10-14 13:50:00,6.92,6.92,6.88,6.88,10000.0,5.6482,5.6482,5.6156,5.6156,10000.0
2008-10-14 13:55:00,6.88,6.9,6.85,6.88,18900.0,5.6156,5.6319,5.5911,5.6156,18900.0
2008-10-14 14:00:00,6.88,6.92,6.87,6.88,27800.0,5.6156,5.6482,5.6074,5.6156,27800.0
2008-10-14 14:05:00,6.88,6.89,6.84,6.86,26100.0,5.6156,5.6237,5.5829,5.5992,26100.0
2008-10-14 14:10:00,6.87,6.87,6.83,6.83,36600.0,5.6074,5.6074,5.5747,5.5747,36600.0
2008-10-14 14:15:00,6.83,6.89,6.77,6.79,40700.0,5.5747,5.6237,5.5258,5.5421,40700.0
2008-10-14 14:20:00,6.8,6.82,6.77,6.77,37700.0,5.5503,5.5666,5.5258,5.5258,37700.0
2008-10-14 14:25:00,6.77,6.88,6.75,6.87,34300.0,5.5258,5.6156,5.5094,5.6074,34300.0
2008-10-14 14:30:00,6.87,6.89,6.78,6.78,35700.0,5.6074,5.6237,5.5339,5.5339,35700.0
2008-10-14 14:35:00,6.77,6.82,6.77,6.78,29400.0,5.5258,5.5666,5.5258,5.5339,29400.0
2008-10-14 14:40:00,6.78,6.78,6.69,6.7,47400.0,5.5339,5.5339,5.4605,5.4686,47400.0
2008-10-14 14:45:00,6.7,6.7,6.66,6.66,33500.0,5.4686,5.4686,5.436,5.436,33500.0
2008-10-14 14:50:00,6.66,6.71,6.65,6.71,54900.0,5.436,5.4768,5.4278,5.4768,54900.0
2008-10-14 14:55:00,6.7,6.72,6.65,6.68,53600.0,5.4686,5.485,5.4278,5.4523,53600.0
2008-10-14 15:00:00,6.69,6.76,6.67,6.71,42500.0,5.4605,5.5176,5.4441,5.4768,42500.0
2008-10-14 15:05:00,6.71,6.78,6.71,6.78,38700.0,5.4768,5.5339,5.4768,5.5339,38700.0
2008-10-14 15:10:00,6.78,6.85,6.78,6.83,50500.0,5.5339,5.5911,5.5339,5.5747,50500.0
2008-10-14 15:15:00,6.83,6.84,6.76,6.78,45900.0,5.5747,5.5829,5.5176,5.5339,45900.0
2008-10-14 15:20:00,6.78,6.82,6.73,6.73,70700.0,5.5339,5.5666,5.4931,5.4931,70700.0
2008-10-14 15:25:00,6.74,6.81,6.72,6.8,36200.0,5.5013,5.5584,5.485,5.5503,36200.0
2008-10-14 15:30:00,6.8,6.86,6.79,6.84,160600.0,5.5503,5.5992,5.5421,5.5829,160600.0
2008-10-14 15:35:00,6.84,6.87,6.75,6.75,88600.0,5.5829,5.6074,5.5094,5.5094,88600.0
2008-10-14 15:40:00,6.77,6.86,6.76,6.83,94500.0,5.5258,5.5992,5.5176,5.5747,94500.0
2008-10-14 15:45:00,6.83,6.89,6.83,6.84,103600.0,5.5747,5.6237,5.5747,5.5829,103600.0
2008-10-14 15:50:00,6.84,6.84,6.79,6.81,69600.0,5.5829,5.5829,5.5421,5.5584,69600.0
2008-10-14 15:55:00,6.82,6.84,6.79,6.79,103300.0,5.5666,5.5829,5.5421,5.5421,103300.0
2008-10-15 09:30:00,6.72,6.77,6.62,6.67,29100.0,5.485,5.5258,5.4033,5.4441,29100.0
2008-10-15 09:35:00,6.65,6.72,6.55,6.55,21200.0,5.4278,5.485,5.3462,5.3462,21200.0
2008-10-15 09:40:00,6.54,6.57,6.5,6.57,32400.0,5.338,5.3625,5.3054,5.3625,32400.0
2008-10-15 09:45:00,6.56,6.59,6.51,6.53,30500.0,5.3544,5.3788,5.3136,5.3299,30500.0
2008-10-15 09:50:00,6.53,6.55,6.49,6.5,64300.0,5.3299,5.3462,5.2972,5.3054,64300.0
2008-10-15 09:55:00,6.51,6.57,6.48,6.57,70000.0,5.3136,5.3625,5.2891,5.3625,70000.0
2008-10-15 10:00:00,6.56,6.58,6.49,6.58,84400.0,5.3544,5.3707,5.2972,5.3707,84400.0
2008-10-15 10:05:00,6.57,6.6,6.53,6.57,77100.0,5.3625,5.387,5.3299,5.3625,77100.0
2008-10-15 10:10:00,6.57,6.6,6.55,6.6,26500.0,5.3625,5.387,5.3462,5.387,26500.0
2008-10-15 10:15:00,6.6,6.6,6.53,6.57,22200.0,5.387,5.387,5.3299,5.3625,22200.0
2008-10-15 10:20:00,6.57,6.6,6.56,6.59,36000.0,5.3625,5.387,5.3544,5.3788,36000.0
2008-10-15 10:25:00,6.6,6.6,6.55,6.6,13300.0,5.387,5.387,5.3462,5.387,13300.0
2008-10-15 10:30:00,6.6,6.63,6.59,6.6,60200.0,5.387,5.4115,5.3788,5.387,60200.0
2008-10-15 10:35:00,6.59,6.6,6.58,6.58,46600.0,5.3788,5.387,5.3707,5.3707,46600.0
2008-10-15 10:40:00,6.58,6.59,6.5,6.5,69900.0,5.3707,5.3788,5.3054,5.3054,69900.0
2008-10-15 10:45:00,6.5,6.59,6.5,6.56,72300.0,5.3054,5.3788,5.3054,5.3544,72300.0
2008-10-15 10:50:00,6.56,6.59,6.56,6.57,32900.0,5.3544,5.3788,5.3544,5.3625,32900.0
2008-10-15 10:55:00,6.57,6.57,6.5,6.5,38100.0,5.3625,5.3625,5.3054,5.3054,38100.0
2008-10-15 11:00:00,6.51,6.52,6.48,6.5,20400.0,5.3136,5.3217,5.2891,5.3054,20400.0
2008-10-15 11:05:00,6.5,6.53,6.48,6.5,32300.0,5.3054,5.3299,5.2891,5.3054,32300.0
2008-10-15 11:10:00,6.5,6.5,6.46,6.47,32100.0,5.3054,5.3054,5.2727,5.2809,32100.0
2008-10-15 11:15:00,6.47,6.55,6.47,6.53,27500.0,5.2809,5.3462,5.2809,5.3299,27500.0
2008-10-15 11:20:00,6.53,6.53,6.48,6.48,16100.0,5.3299,5.3299,5.2891,5.2891,16100.0
2008-10-15 11:25:00,6.49,6.52,6.48,6.52,9900.0,5.2972,5.3217,5.2891,5.3217,9900.0
2008-10-15 11:30:00,6.52,6.52,6.46,6.47,27100.0,5.3217,5.3217,5.2727,5.2809,27100.0
2008-10-15 11:35:00,6.46,6.48,6.46,6.47,5400.0,5.2727,5.2891,5.2727,5.2809,5400.0
2008-10-15 11:40:00,6.48,6.5,6.45,6.47,14200.0,5.2891,5.3054,5.2646,5.2809,14200.0
2008-10-15 11:45:00,6.47,6.47,6.41,6.43,15100.0,5.2809,5.2809,5.2319,5.2483,15100.0
2008-10-15 11:50:00,6.42,6.43,6.4,6.43,17500.0,5.2401,5.2483,5.2238,5.2483,17500.0
2008-10-15 11:55:00,6.43,6.43,6.4,6.4,41400.0,5.2483,5.2483,5.2238,5.2238,41400.0
2008-10-15 12:00:00,6.41,6.45,6.41,6.45,16200.0,5.2319,5.2646,5.2319,5.2646,16200.0
2008-10-15 12:05:00,6.45,6.45,6.43,6.44,9300.0,5.2646,5.2646,5.2483,5.2564,9300.0
2008-10-15 12:10:00,6.43,6.45,6.43,6.44,7900.0,5.2483,5.2646,5.2483,5.2564,7900.0
2008-10-15 12:15:00,6.44,6.44,6.38,6.39,18000.0,5.2564,5.2564,5.2074,5.2156,18000.0
2008-10-15 12:20:00,6.38,6.41,6.34,6.34,22600.0,5.2074,5.2319,5.1748,5.1748,22600.0
2008-10-15 12:25:00,6.34,6.38,6.28,6.29,69700.0,5.1748,5.2074,5.1258,5.134,69700.0
2008-10-15 12:30:00,6.3,6.33,6.3,6.32,46000.0,5.1421,5.1666,5.1421,5.1585,46000.0
2008-10-15 12:35:00,6.33,6.34,6.32,6.34,17600.0,5.1666,5.1748,5.1585,5.1748,17600.0
2008-10-15 12:40:00,6.34,6.35,6.29,6.33,14200.0,5.1748,5.183,5.134,5.1666,14200.0
2008-10-15 12:45:00,6.34,6.35,6.34,6.34,7700.0,5.1748,5.183,5.1748,5.1748,7700.0
2008-10-15 12:50:00,6.34,6.34,6.31,6.32,32900.0,5.1748,5.1748,5.1503,5.1585,32900.0
2008-10-15 12:55:00,6.32,6.32,6.3,6.31,14900.0,5.1585,5.1585,5.1421,5.1503,14900.0
2008-10-15 13:00:00,6.3,6.3,6.27,6.27,21200.0,5.1421,5.1421,5.1177,5.1177,21200.0
2008-10-15 13:05:00,6.27,6.28,6.26,6.27,65800.0,5.1177,5.1258,5.1095,5.1177,65800.0
2008-10-15 13:10:00,6.27,6.28,6.26,6.26,10600.0,5.1177,5.1258,5.1095,5.1095,10600.0
2008-10-15 13:15:00,6.25,6.26,6.22,6.23,134300.0,5.1013,5.1095,5.0768,5.085,134300.0
2008-10-15 13:20:00,6.23,6.25,6.21,6.21,28300.0,5.085,5.1013,5.0687,5.0687,28300.0
2008-10-15 13:25:00,6.21,6.24,6.21,6.23,19700.0,5.0687,5.0932,5.0687,5.085,19700.0
2008-10-15 13:30:00,6.23,6.23,6.19,6.19,18500.0,5.085,5.085,5.0524,5.0524,18500.0
2008-10-15 13:35:00,6.18,6.18,6.13,6.18,22100.0,5.0442,5.0442,5.0034,5.0442,22100.0
2008-10-15 13:40:00,6.17,6.2,6.15,6.2,18500.0,5.036,5.0605,5.0197,5.0605,18500.0
2008-10-15 13:45:00,6.2,6.2,6.15,6.17,39100.0,5.0605,5.0605,5.0197,5.036,39100.0
2008-10-15 13:50:00,6.17,6.18,6.14,6.17,13200.0,5.036,5.0442,5.0116,5.036,13200.0
2008-10-15 13:55:00,6.17,6.18,6.14,6.15,11800.0,5.036,5.0442,5.0116,5.0197,11800.0
2008-10-15 14:00:00,6.15,6.17,6.1,6.1,20400.0,5.0197,5.036,4.9789,4.9789,20400.0
2008-10-15 14:05:00,6.09,6.1,6.02,6.05,55200.0,4.9707,4.9789,4.9136,4.9381,55200.0
2008-10-15 14:10:00,6.04,6.08,6.02,6.05,59200.0,4.9299,4.9626,4.9136,4.9381,59200.0
2008-10-15 14:15:00,6.05,6.08,6.03,6.07,32000.0,4.9381,4.9626,4.9218,4.9544,32000.0
2008-10-15 14:20:00,6.07,6.14,6.07,6.11,65200.0,4.9544,5.0116,4.9544,4.9871,65200.0
2008-10-15 14:25:00,6.11,6.17,6.1,6.17,58400.0,4.9871,5.036,4.9789,5.036,58400.0
2008-10-15 14:30:00,6.17,6.24,6.16,6.19,93500.0,5.036,5.0932,5.0279,5.0524,93500.0
2008-10-15 14:35:00,6.19,6.19,6.14,6.17,46200.0,5.0524,5.0524,5.0116,5.036,46200.0
2008-10-15 14:40:00,6.17,6.28,6.17,6.26,40600.0,5.036,5.1258,5.036,5.1095,40600.0
2008-10-15 14:45:00,6.27,6.3,6.26,6.27,41500.0,5.1177,5.1421,5.1095,5.1177,41500.0
2008-10-15 14:50:00,6.27,6.27,6.23,6.24,48900.0,5.1177,5.1177,5.085,5.0932,48900.0
2008-10-15 14:55:00,6.24,6.27,6.2,6.22,46100.0,5.0932,5.1177,5.0605,5.0768,46100.0
2008-10-15 15:00:00,6.22,6.26,6.17,6.26,59600.0,5.0768,5.1095,5.036,5.1095,59600.0
2008-10-15 15:05:00,6.26,6.29,6.23,6.28,55700.0,5.1095,5.134,5.085,5.1258,55700.0
2008-10-15 15:10:00,6.28,6.28,6.2,6.2,52100.0,5.1258,5.1258,5.0605,5.0605,52100.0
2008-10-15 15:15:00,6.19,6.24,6.13,6.15,78100.0,5.0524,5.0932,5.0034,5.0197,78100.0
2008-10-15 15:20:00,6.15,6.23,6.11,6.23,89200.0,5.0197,5.085,4.9871,5.085,89200.0
2008-10-15 15:25:00,6.22,6.22,6.15,6.15,140700.0,5.0768,5.0768,5.0197,5.0197,140700.0
2008-10-15 15:30:00,6.15,6.17,6.11,6.12,99400.0,5.0197,5.036,4.9871,4.9952,99400.0
2008-10-15 15:35:00,6.12,6.16,6.1,6.13,71600.0,4.9952,5.0279,4.9789,5.0034,71600.0
2008-10-15 15:40:00,6.13,6.17,6.1,6.11,70300.0,5.0034,5.036,4.9789,4.9871,70300.0
2008-10-15 15:45:00,6.11,6.11,6.03,6.05,52500.0,4.9871,4.9871,4.9218,4.9381,52500.0
2008-10-15 15:50:00,6.04,6.04,6.0,6.01,117800.0,4.9299,4.9299,4.8973,4.9054,117800.0
2008-10-15 15:55:00,6.01,6.02,5.96,5.96,217100.0,4.9054,4.9136,4.8646,4.8646,217100.0
2008-10-16 09:30:00,6.13,6.23,6.12,6.13,107200.0,5.0034,5.085,4.9952,5.0034,107200.0
2008-10-16 09:35:00,6.13,6.24,6.07,6.21,53600.0,5.0034,5.0932,4.9544,5.0687,53600.0
2008-10-16 09:40:00,6.22,6.29,6.19,6.21,53900.0,5.0768,5.134,5.0524,5.0687,53900.0
2008-10-16 09:45:00,6.22,6.4,6.22,6.33,89400.0,5.0768,5.2238,5.0768,5.1666,89400.0
2008-10-16 09:50:00,6.33,6.41,6.32,6.35,54300.0,5.1666,5.2319,5.1585,5.183,54300.0
2008-10-16 09:55:00,6.35,6.36,6.27,6.31,43500.0,5.183,5.1911,5.1177,5.1503,43500.0
2008-10-16 10:00:00,6.3,6.3,6.2,6.21,74200.0,5.1421,5.1421,5.0605,5.0687,74200.0
2008-10-16 10:05:00,6.2,6.26,6.12,6.17,58600.0,5.0605,5.1095,4.9952,5.036,58600.0
2008-10-16 10:10:00,6.17,6.17,6.06,6.09,60100.0,5.036,5.036,4.9463,4.9707,60100.0
2008-10-16 10:15:00,6.08,6.18,6.08,6.09,30400.0,4.9626,5.0442,4.9626,4.9707,30400.0
2008-10-16 10:20:00,6.08,6.19,6.08,6.16,66600.0,4.9626,5.0524,4.9626,5.0279,66600.0
2008-10-16 10:25:00,6.15,6.18,6.06,6.06,36900.0,5.0197,5.0442,4.9463,4.9463,36900.0
2008-10-16 10:30:00,6.07,6.12,6.05,6.1,104800.0,4.9544,4.9952,4.9381,4.9789,104800.0
2008-10-16 10:35:00,6.08,6.1,6.03,6.09,61200.0,4.9626,4.9789,4.9218,4.9707,61200.0
2008-10-16 10:40:00,6.08,6.15,6.05,6.1,54600.0,4.9626,5.0197,4.9381,4.9789,54600.0
2008-10-16 10:45:00,6.1,6.15,6.06,6.13,43100.0,4.9789,5.0197,4.9463,5.0034,43100.0
2008-10-16 10:50:00,6.15,6.17,6.05,6.07,71800.0,5.0197,5.036,4.9381,4.9544,71800.0
2008-10-16 10:55:00,6.07,6.11,6.02,6.03,73600.0,4.9544,4.9871,4.9136,4.9218,73600.0
2008-10-16 11:00:00,6.04,6.04,6.0,6.02,147500.0,4.9299,4.9299,4.8973,4.9136,147500.0
2008-10-16 11:05:00,6.03,6.06,6.0,6.01,64500.0,4.9218,4.9463,4.8973,4.9054,64500.0
2008-10-16 11:10:00,6.0,6.04,5.93,5.96,102400.0,4.8973,4.9299,4.8401,4.8646,102400.0
2008-10-16 11:15:00,5.96,6.04,5.94,6.02,75200.0,4.8646,4.9299,4.8483,4.9136,75200.0
2008-10-16 11:20:00,6.0,6.08,5.99,6.08,27700.0,4.8973,4.9626,4.8891,4.9626,27700.0
2008-10-16 11:25:00,6.08,6.09,6.01,6.02,29600.0,4.9626,4.9707,4.9054,4.9136,29600.0
2008-10-16 11:30:00,6.03,6.14,6.01,6.11,33500.0,4.9218,5.0116,4.9054,4.9871,33500.0
2008-10-16 11:35:00,6.11,6.17,6.1,6.11,24500.0,4.9871,5.036,4.9789,4.9871,24500.0
2008-10-16 11:40:00,6.1,6.21,6.08,6.19,50300.0,4.9789,5.0687,4.9626,5.0524,50300.0
2008-10-16 11:45:00,6.2,6.22,6.15,6.17,33200.0,5.0605,5.0768,5.0197,5.036,33200.0
2008-10-16 11:50:00,6.16,6.16,6.1,6.15,86200.0,5.0279,5.0279,4.9789,5.0197,86200.0
2008-10-16 11:55:00,6.15,6.21,6.13,6.13,40000.0,5.0197,5.0687,5.0034,5.0034,40000.0
2008-10-16 12:00:00,6.12,6.17,6.08,6.11,56300.0,4.9952,5.036,4.9626,4.9871,56300.0
2008-10-16 12:05:00,6.1,6.14,6.06,6.12,33800.0,4.9789,5.0116,4.9463,4.9952,33800.0
2008-10-16 12:10:00,6.13,6.33,6.13,6.33,27200.0,5.0034,5.1666,5.0034,5.1666,27200.0
2008-10-16 12:15:00,6.32,6.35,6.21,6.21,43900.0,5.1585,5.183,5.0687,5.0687,43900.0
2008-10-16 12:20:00,6.22,6.34,6.22,6.28,54900.0,5.0768,5.1748,5.0768,5.1258,54900.0
2008-10-16 12:25:00,6.28,6.33,6.18,6.18,36800.0,5.1258,5.1666,5.0442,5.0442,36800.0
2008-10-16 12:30:00,6.18,6.23,6.12,6.14,57000.0,5.0442,5.085,4.9952,5.0116,57000.0
2008-10-16 12:35:00,6.15,6.22,6.15,6.2,53600.0,5.0197,5.0768,5.0197,5.0605,53600.0
2008-10-16 12:40:00,6.21,6.24,6.09,6.14,59100.0,5.0687,5.0932,4.9707,5.0116,59100.0
2008-10-16 12:45:00,6.13,6.21,6.11,6.14,118100.0,5.0034,5.0687,4.9871,5.0116,118100.0
2008-10-16 12:50:00,6.14,6.16,6.09,6.15,90400.0,5.0116,5.0279,4.9707,5.0197,90400.0
2008-10-16 12:55:00,6.15,6.17,6.07,6.09,65400.0,5.0197,5.036,4.9544,4.9707,65400.0
2008-10-16 13:00:00,6.08,6.17,6.08,6.16,46400.0,4.9626,5.036,4.9626,5.0279,46400.0
2008-10-16 13:05:00,6.15,6.18,6.04,6.04,30200.0,5.0197,5.0442,4.9299,4.9299,30200.0
2008-10-16 13:10:00,6.06,6.1,6.05,6.08,49300.0,4.9463,4.9789,4.9381,4.9626,49300.0
2008-10-16 13:15:00,6.08,6.13,6.07,6.09,38900.0,4.9626,5.0034,4.9544,4.9707,38900.0
2008-10-16 13:20:00,6.09,6.16,6.09,6.13,28600.0,4.9707,5.0279,4.9707,5.0034,28600.0
2008-10-16 13:25:00,6.13,6.13,6.09,6.11,18400.0,5.0034,5.0034,4.9707,4.9871,18400.0
2008-10-16 13:30:00,6.11,6.14,6.08,6.11,36100.0,4.9871,5.0116,4.9626,4.9871,36100.0
2008-10-16 13:35:00,6.12,6.13,6.04,6.05,32800.0,4.9952,5.0034,4.9299,4.9381,32800.0
2008-10-16 13:40:00,6.06,6.09,6.04,6.07,18200.0,4.9463,4.9707,4.9299,4.9544,18200.0
2008-10-16 13:45:00,6.08,6.13,6.08,6.1,29100.0,4.9626,5.0034,4.9626,4.9789,29100.0
2008-10-16 13:50:00,6.1,6.15,6.08,6.12,23000.0,4.9789,5.0197,4.9626,4.9952,23000.0
2008-10-16 13:55:00,6.13,6.2,6.12,6.16,64800.0,5.0034,5.0605,4.9952,5.0279,64800.0
2008-10-16 14:00:00,6.16,6.2,6.14,6.14,43500.0,5.0279,5.0605,5.0116,5.0116,43500.0
2008-10-16 14:05:00,6.14,6.16,6.1,6.13,57000.0,5.0116,5.0279,4.9789,5.0034,57000.0
2008-10-16 14:10:00,6.12,6.15,6.1,6.13,41300.0,4.9952,5.0197,4.9789,5.0034,41300.0
2008-10-16 14:15:00,6.14,6.17,6.12,6.14,39000.0,5.0116,5.036,4.9952,5.0116,39000.0
2008-10-16 14:20:00,6.14,6.14,6.11,6.11,11300.0,5.0116,5.0116,4.9871,4.9871,11300.0
2008-10-16 14:25:00,6.11,6.14,6.08,6.13,38800.0,4.9871,5.0116,4.9626,5.0034,38800.0
2008-10-16 14:30:00,6.13,6.16,6.11,6.16,35200.0,5.0034,5.0279,4.9871,5.0279,35200.0
2008-10-16 14:35:00,6.16,6.24,6.15,6.22,86300.0,5.0279,5.0932,5.0197,5.0768,86300.0
2008-10-16 14:40:00,6.22,6.25,6.2,6.21,54700.0,5.0768,5.1013,5.0605,5.0687,54700.0
2008-10-16 14:45:00,6.22,6.32,6.21,6.31,53400.0,5.0768,5.1585,5.0687,5.1503,53400.0
2008-10-16 14:50:00,6.31,6.33,6.28,6.29,31400.0,5.1503,5.1666,5.1258,5.134,31400.0
2008-10-16 14:55:00,6.29,6.33,6.24,6.28,40400.0,5.134,5.1666,5.0932,5.1258,40400.0
2008-10-16 15:00:00,6.28,6.36,6.24,6.31,47300.0,5.1258,5.1911,5.0932,5.1503,47300.0
2008-10-16 15:05:00,6.32,6.39,6.28,6.39,59100.0,5.1585,5.2156,5.1258,5.2156,59100.0
2008-10-16 15:10:00,6.39,6.43,6.36,6.43,73700.0,5.2156,5.2483,5.1911,5.2483,73700.0
2008-10-16 15:15:00,6.43,6.44,6.36,6.37,74700.0,5.2483,5.2564,5.1911,5.1993,74700.0
2008-10-16 15:20:00,6.37,6.41,6.35,6.39,99100.0,5.1993,5.2319,5.183,5.2156,99100.0
2008-10-16 15:25:00,6.4,6.44,6.36,6.44,112600.0,5.2238,5.2564,5.1911,5.2564,112600.0
2008-10-16 15:30:00,6.43,6.47,6.4,6.4,87700.0,5.2483,5.2809,5.2238,5.2238,87700.0
2008-10-16 15:35:00,6.4,6.46,6.38,6.44,106700.0,5.2238,5.2727,5.2074,5.2564,106700.0
2008-10-16 15:40:00,6.45,6.52,6.44,6.47,166600.0,5.2646,5.3217,5.2564,5.2809,166600.0
2008-10-16 15:45:00,6.48,6.55,6.47,6.51,199400.0,5.2891,5.3462,5.2809,5.3136,199400.0
2008-10-16 15:50:00,6.51,6.58,6.51,6.53,113600.0,5.3136,5.3707,5.3136,5.3299,113600.0
2008-10-16 15:55:00,6.54,6.57,6.53,6.55,141500.0,5.338,5.3625,5.3299,5.3462,141500.0
2008-10-17 09:30:00,6.43,6.59,6.32,6.35,229300.0,5.2483,5.3788,5.1585,5.183,229300.0
2008-10-17 09:35:00,6.34,6.41,6.34,6.37,28900.0,5.1748,5.2319,5.1748,5.1993,28900.0
2008-10-17 09:40:00,6.31,6.46,6.31,6.46,29000.0,5.1503,5.2727,5.1503,5.2727,29000.0
2008-10-17 09:45:00,6.45,6.5,6.43,6.47,25900.0,5.2646,5.3054,5.2483,5.2809,25900.0
2008-10-17 09:50:00,6.47,6.49,6.43,6.47,54100.0,5.2809,5.2972,5.2483,5.2809,54100.0
2008-10-17 09:55:00,6.46,6.55,6.42,6.55,79700.0,5.2727,5.3462,5.2401,5.3462,79700.0
2008-10-17 10:00:00,6.55,6.57,6.55,6.56,27900.0,5.3462,5.3625,5.3462,5.3544,27900.0
2008-10-17 10:05:00,6.56,6.57,6.5,6.5,41200.0,5.3544,5.3625,5.3054,5.3054,41200.0
2008-10-17 10:10:00,6.51,6.51,6.4,6.41,47900.0,5.3136,5.3136,5.2238,5.2319,47900.0
2008-10-17 10:15:00,6.4,6.48,6.39,6.47,43700.0,5.2238,5.2891,5.2156,5.2809,43700.0
2008-10-17 10:20:00,6.46,6.46,6.4,6.42,22800.0,5.2727,5.2727,5.2238,5.2401,22800.0
2008-10-17 10:25:00,6.42,6.45,6.36,6.43,32600.0,5.2401,5.2646,5.1911,5.2483,32600.0
2008-10-17 10:30:00,6.43,6.43,6.36,6.38,38200.0,5.2483,5.2483,5.1911,5.2074,38200.0
2008-10-17 10:35:00,6.38,6.39,6.33,6.36,25700.0,5.2074,5.2156,5.1666,5.1911,25700.0
2008-10-17 10:40:00,6.35,6.43,6.33,6.43,39300.0,5.183,5.2483,5.1666,5.2483,39300.0
2008-10-17 10:45:00,6.44,6.49,6.41,6.49,33600.0,5.2564,5.2972,5.2319,5.2972,33600.0
2008-10-17 10:50:00,6.49,6.59,6.49,6.56,86600.0,5.2972,5.3788,5.2972,5.3544,86600.0
2008-10-17 10:55:00,6.56,6.57,6.51,6.55,30200.0,5.3544,5.3625,5.3136,5.3462,30200.0
2008-10-17 11:00:00,6.54,6.58,6.53,6.57,22300.0,5.338,5.3707,5.3299,5.3625,22300.0
2008-10-17 11:05:00,6.58,6.66,6.58,6.64,47600.0,5.3707,5.436,5.3707,5.4197,47600.0
2008-10-17 11:10:00,6.63,6.63,6.59,6.61,18800.0,5.4115,5.4115,5.3788,5.3952,18800.0
2008-10-17 11:15:00,6.61,6.61,6.56,6.56,22300.0,5.3952,5.3952,5.3544,5.3544,22300.0
2008-10-17 11:20:00,6.56,6.57,6.53,6.55,14400.0,5.3544,5.3625,5.3299,5.3462,14400.0
2008-10-17 11:25:00,6.55,6.55,6.52,6.52,26600.0,5.3462,5.3462,5.3217,5.3217,26600.0
2008-10-17 11:30:00,6.51,6.51,6.48,6.5,36300.0,5.3136,5.3136,5.2891,5.3054,36300.0
2008-10-17 11:35:00,6.51,6.51,6.44,6.45,23200.0,5.3136,5.3136,5.2564,5.2646,23200.0
2008-10-17 11:40:00,6.45,6.49,6.45,6.49,13100.0,5.2646,5.2972,5.2646,5.2972,13100.0
2008-10-17 11:45:00,6.49,6.49,6.47,6.49,10400.0,5.2972,5.2972,5.2809,5.2972,10400.0
2008-10-17 11:50:00,6.49,6.49,6.48,6.49,8400.0,5.2972,5.2972,5.2891,5.2972,8400.0
2008-10-17 11:55:00,6.49,6.5,6.48,6.5,8200.0,5.2972,5.3054,5.2891,5.3054,8200.0
2008-10-17 12:00:00,6.49,6.53,6.49,6.5,19200.0,5.2972,5.3299,5.2972,5.3054,19200.0
2008-10-17 12:05:00,6.5,6.54,6.5,6.53,7400.0,5.3054,5.338,5.3054,5.3299,7400.0
2008-10-17 12:10:00,6.54,6.56,6.53,6.53,18600.0,5.338,5.3544,5.3299,5.3299,18600.0
2008-10-17 12:15:00,6.53,6.55,6.53,6.55,9900.0,5.3299,5.3462,5.3299,5.3462,9900.0
2008-10-17 12:20:00,6.55,6.6,6.55,6.6,14200.0,5.3462,5.387,5.3462,5.387,14200.0
2008-10-17 12:25:00,6.6,6.61,6.57,6.58,14200.0,5.387,5.3952,5.3625,5.3707,14200.0
2008-10-17 12:30:00,6.58,6.59,6.56,6.56,10400.0,5.3707,5.3788,5.3544,5.3544,10400.0
2008-10-17 12:35:00,6.57,6.58,6.56,6.58,12200.0,5.3625,5.3707,5.3544,5.3707,12200.0
2008-10-17 12:40:00,6.58,6.6,6.57,6.59,8100.0,5.3707,5.387,5.3625,5.3788,8100.0
2008-10-17 12:45:00,6.59,6.66,6.59,6.65,19500.0,5.3788,5.436,5.3788,5.4278,19500.0
2008-10-17 12:50:00,6.65,6.66,6.62,6.66,20600.0,5.4278,5.436,5.4033,5.436,20600.0
2008-10-17 12:55:00,6.66,6.68,6.65,6.67,16400.0,5.436,5.4523,5.4278,5.4441,16400.0
2008-10-17 13:00:00,6.67,6.71,6.67,6.68,38100.0,5.4441,5.4768,5.4441,5.4523,38100.0
2008-10-17 13:05:00,6.68,6.71,6.68,6.69,49400.0,5.4523,5.4768,5.4523,5.4605,49400.0
2008-10-17 13:10:00,6.69,6.7,6.66,6.69,56600.0,5.4605,5.4686,5.436,5.4605,56600.0
2008-10-17 13:15:00,6.7,6.7,6.63,6.67,36600.0,5.4686,5.4686,5.4115,5.4441,36600.0
2008-10-17 13:20:00,6.68,6.75,6.68,6.75,36400.0,5.4523,5.5094,5.4523,5.5094,36400.0
2008-10-17 13:25:00,6.74,6.74,6.71,6.73,21700.0,5.5013,5.5013,5.4768,5.4931,21700.0
2008-10-17 13:30:00,6.73,6.79,6.73,6.78,40500.0,5.4931,5.5421,5.4931,5.5339,40500.0
2008-10-17 13:35:00,6.78,6.85,6.77,6.85,41200.0,5.5339,5.5911,5.5258,5.5911,41200.0
2008-10-17 13:40:00,6.84,6.85,6.8,6.8,19200.0,5.5829,5.5911,5.5503,5.5503,19200.0
2008-10-17 13:45:00,6.8,6.82,6.75,6.76,26200.0,5.5503,5.5666,5.5094,5.5176,26200.0
2008-10-17 13:50:00,6.76,6.79,6.7,6.7,28500.0,5.5176,5.5421,5.4686,5.4686,28500.0
2008-10-17 13:55:00,6.71,6.74,6.67,6.67,177500.0,5.4768,5.5013,5.4441,5.4441,177500.0
2008-10-17 14:00:00,6.68,6.78,6.68,6.75,216100.0,5.4523,5.5339,5.4523,5.5094,216100.0
2008-10-17 14:05:00,6.74,6.76,6.67,6.67,52400.0,5.5013,5.5176,5.4441,5.4441,52400.0
2008-10-17 14:10:00,6.67,6.72,6.67,6.68,18200.0,5.4441,5.485,5.4441,5.4523,18200.0
2008-10-17 14:15:00,6.68,6.68,6.64,6.64,23200.0,5.4523,5.4523,5.4197,5.4197,23200.0
2008-10-17 14:20:00,6.64,6.65,6.55,6.57,68100.0,5.4197,5.4278,5.3462,5.3625,68100.0
2008-10-17 14:25:00,6.58,6.6,6.55,6.6,46900.0,5.3707,5.387,5.3462,5.387,46900.0
2008-10-17 14:30:00,6.6,6.68,6.6,6.65,60800.0,5.387,5.4523,5.387,5.4278,60800.0
2008-10-17 14:35:00,6.65,6.7,6.59,6.59,83200.0,5.4278,5.4686,5.3788,5.3788,83200.0
2008-10-17 14:40:00,6.59,6.63,6.55,6.62,123200.0,5.3788,5.4115,5.3462,5.4033,123200.0
2008-10-17 14:45:00,6.62,6.68,6.6,6.67,30700.0,5.4033,5.4523,5.387,5.4441,30700.0
2008-10-17 14:50:00,6.66,6.66,6.58,6.59,41300.0,5.436,5.436,5.3707,5.3788,41300.0
2008-10-17 14:55:00,6.58,6.63,6.55,6.61,50800.0,5.3707,5.4115,5.3462,5.3952,50800.0
2008-10-17 15:00:00,6.62,6.69,6.61,6.64,35400.0,5.4033,5.4605,5.3952,5.4197,35400.0
2008-10-17 15:05:00,6.64,6.69,6.62,6.64,43000.0,5.4197,5.4605,5.4033,5.4197,43000.0
2008-10-17 15:10:00,6.65,6.65,6.55,6.57,61800.0,5.4278,5.4278,5.3462,5.3625,61800.0
2008-10-17 15:15:00,6.57,6.58,6.53,6.53,30400.0,5.3625,5.3707,5.3299,5.3299,30400.0
2008-10-17 15:20:00,6.53,6.53,6.42,6.49,123800.0,5.3299,5.3299,5.2401,5.2972,123800.0
2008-10-17 15:25:00,6.49,6.54,6.48,6.53,72600.0,5.2972,5.338,5.2891,5.3299,72600.0
2008-10-17 15:30:00,6.53,6.56,6.48,6.53,78900.0,5.3299,5.3544,5.2891,5.3299,78900.0
2008-10-17 15:35:00,6.54,6.57,6.41,6.44,77300.0,5.338,5.3625,5.2319,5.2564,77300.0
2008-10-17 15:40:00,6.43,6.55,6.43,6.54,91700.0,5.2483,5.3462,5.2483,5.338,91700.0
2008-10-17 15:45:00,6.53,6.53,6.49,6.49,54800.0,5.3299,5.3299,5.2972,5.2972,54800.0
2008-10-17 15:50:00,6.49,6.53,6.43,6.44,215500.0,5.2972,5.3299,5.2483,5.2564,215500.0
2008-10-17 15:55:00,6.44,6.47,6.35,6.38,258900.0,5.2564,5.2809,5.183,5.2074,258900.0
2008-10-20 09:30:00,6.44,6.56,6.44,6.56,16400.0,5.2564,5.3544,5.2564,5.3544,16400.0
2008-10-20 09:35:00,6.59,6.61,6.5,6.58,14700.0,5.3788,5.3952,5.3054,5.3707,14700.0
2008-10-20 09:40:00,6.58,6.6,6.49,6.51,16600.0,5.3707,5.387,5.2972,5.3136,16600.0
2008-10-20 09:45:00,6.49,6.51,6.47,6.5,22300.0,5.2972,5.3136,5.2809,5.3054,22300.0
2008-10-20 09:50:00,6.49,6.56,6.49,6.54,18400.0,5.2972,5.3544,5.2972,5.338,18400.0
2008-10-20 09:55:00,6.53,6.57,6.48,6.54,15100.0,5.3299,5.3625,5.2891,5.338,15100.0
2008-10-20 10:00:00,6.55,6.61,6.55,6.56,25900.0,5.3462,5.3952,5.3462,5.3544,25900.0
2008-10-20 10:05:00,6.56,6.58,6.52,6.56,19100.0,5.3544,5.3707,5.3217,5.3544,19100.0
2008-10-20 10:10:00,6.56,6.59,6.45,6.49,30800.0,5.3544,5.3788,5.2646,5.2972,30800.0
2008-10-20 10:15:00,6.49,6.57,6.48,6.55,15900.0,5.2972,5.3625,5.2891,5.3462,15900.0
2008-10-20 10:20:00,6.55,6.56,6.52,6.54,10400.0,5.3462,5.3544,5.3217,5.338,10400.0
2008-10-20 10:25:00,6.56,6.58,6.52,6.54,10500.0,5.3544,5.3707,5.3217,5.338,10500.0
2008-10-20 10:30:00,6.53,6.67,6.52,6.64,52300.0,5.3299,5.4441,5.3217,5.4197,52300.0
2008-10-20 10:35:00,6.65,6.66,6.62,6.64,52000.0,5.4278,5.436,5.4033,5.4197,52000.0
2008-10-20 10:40:00,6.64,6.65,6.6,6.62,23500.0,5.4197,5.4278,5.387,5.4033,23500.0
2008-10-20 10:45:00,6.61,6.67,6.6,6.65,31100.0,5.3952,5.4441,5.387,5.4278,31100.0
2008-10-20 10:50:00,6.66,6.68,6.64,6.64,33000.0,5.436,5.4523,5.4197,5.4197,33000.0
2008-10-20 10:55:00,6.64,6.65,6.61,6.64,9300.0,5.4197,5.4278,5.3952,5.4197,9300.0
2008-10-20 11:00:00,6.64,6.65,6.62,6.62,19200.0,5.4197,5.4278,5.4033,5.4033,19200.0
2008-10-20 11:05:00,6.62,6.65,6.6,6.6,33300.0,5.4033,5.4278,5.387,5.387,33300.0
2008-10-20 11:10:00,6.61,6.61,6.54,6.58,13300.0,5.3952,5.3952,5.338,5.3707,13300.0
2008-10-20 11:15:00,6.57,6.59,6.57,6.58,10100.0,5.3625,5.3788,5.3625,5.3707,10100.0
2008-10-20 11:20:00,6.59,6.6,6.57,6.58,7800.0,5.3788,5.387,5.3625,5.3707,7800.0
2008-10-20 11:25:00,6.58,6.58,6.52,6.55,18200.0,5.3707,5.3707,5.3217,5.3462,18200.0
2008-10-20 11:30:00,6.55,6.57,6.52,6.53,35200.0,5.3462,5.3625,5.3217,5.3299,35200.0
2008-10-20 11:35:00,6.54,6.54,6.51,6.52,17000.0,5.338,5.338,5.3136,5.3217,17000.0
2008-10-20 11:40:00,6.53,6.55,6.52,6.55,11500.0,5.3299,5.3462,5.3217,5.3462,11500.0
2008-10-20 11:45:00,6.55,6.58,6.55,6.57,19700.0,5.3462,5.3707,5.3462,5.3625,19700.0
2008-10-20 11:50:00,6.56,6.59,6.55,6.57,9100.0,5.3544,5.3788,5.3462,5.3625,9100.0
2008-10-20 11:55:00,6.58,6.6,6.56,6.56,15900.0,5.3707,5.387,5.3544,5.3544,15900.0
2008-10-20 12:00:00,6.56,6.56,6.53,6.54,10000.0,5.3544,5.3544,5.3299,5.338,10000.0
2008-10-20 12:05:00,6.53,6.56,6.53,6.54,7500.0,5.3299,5.3544,5.3299,5.338,7500.0
2008-10-20 12:10:00,6.54,6.57,6.53,6.56,11700.0,5.338,5.3625,5.3299,5.3544,11700.0
2008-10-20 12:15:00,6.56,6.62,6.56,6.6,11700.0,5.3544,5.4033,5.3544,5.387,11700.0
2008-10-20 12:20:00,6.6,6.62,6.59,6.59,6000.0,5.387,5.4033,5.3788,5.3788,6000.0
2008-10-20 12:25:00,6.59,6.61,6.55,6.58,9200.0,5.3788,5.3952,5.3462,5.3707,9200.0
2008-10-20 12:30:00,6.56,6.62,6.56,6.62,14800.0,5.3544,5.4033,5.3544,5.4033,14800.0
2008-10-20 12:35:00,6.61,6.61,6.54,6.57,33700.0,5.3952,5.3952,5.338,5.3625,33700.0
2008-10-20 12:40:00,6.58,6.58,6.54,6.54,22100.0,5.3707,5.3707,5.338,5.338,22100.0
2008-10-20 12:45:00,6.54,6.57,6.52,6.54,25900.0,5.338,5.3625,5.3217,5.338,25900.0
2008-10-20 12:50:00,6.54,6.54,6.51,6.51,7000.0,5.338,5.338,5.3136,5.3136,7000.0
2008-10-20 12:55:00,6.51,6.53,6.51,6.53,2700.0,5.3136,5.3299,5.3136,5.3299,2700.0
2008-10-20 13:00:00,6.52,6.52,6.47,6.48,9300.0,5.3217,5.3217,5.2809,5.2891,9300.0
2008-10-20 13:05:00,6.47,6.5,6.47,6.5,7400.0,5.2809,5.3054,5.2809,5.3054,7400.0
2008-10-20 13:10:00,6.49,6.5,6.49,6.49,2600.0,5.2972,5.3054,5.2972,5.2972,2600.0
2008-10-20 13:15:00,6.5,6.51,6.49,6.51,8900.0,5.3054,5.3136,5.2972,5.3136,8900.0
2008-10-20 13:20:00,6.52,6.55,6.5,6.55,6200.0,5.3217,5.3462,5.3054,5.3462,6200.0
2008-10-20 13:25:00,6.55,6.58,6.54,6.58,14200.0,5.3462,5.3707,5.338,5.3707,14200.0
2008-10-20 13:30:00,6.58,6.6,6.58,6.6,14500.0,5.3707,5.387,5.3707,5.387,14500.0
2008-10-20 13:35:00,6.6,6.6,6.54,6.55,10700.0,5.387,5.387,5.338,5.3462,10700.0
2008-10-20 13:40:00,6.55,6.6,6.54,6.6,7400.0,5.3462,5.387,5.338,5.387,7400.0
2008-10-20 13:45:00,6.59,6.61,6.58,6.61,6700.0,5.3788,5.3952,5.3707,5.3952,6700.0
2008-10-20 13:50:00,6.61,6.62,6.59,6.59,6100.0,5.3952,5.4033,5.3788,5.3788,6100.0
2008-10-20 13:55:00,6.6,6.6,6.55,6.56,6800.0,5.387,5.387,5.3462,5.3544,6800.0
2008-10-20 14:00:00,6.55,6.57,6.55,6.57,6600.0,5.3462,5.3625,5.3462,5.3625,6600.0
2008-10-20 14:05:00,6.58,6.64,6.57,6.62,16600.0,5.3707,5.4197,5.3625,5.4033,16600.0
2008-10-20 14:10:00,6.62,6.63,6.56,6.59,14800.0,5.4033,5.4115,5.3544,5.3788,14800.0
2008-10-20 14:15:00,6.59,6.6,6.55,6.58,7700.0,5.3788,5.387,5.3462,5.3707,7700.0
2008-10-20 14:20:00,6.57,6.59,6.56,6.56,16100.0,5.3625,5.3788,5.3544,5.3544,16100.0
2008-10-20 14:25:00,6.55,6.57,6.55,6.56,6100.0,5.3462,5.3625,5.3462,5.3544,6100.0
2008-10-20 14:30:00,6.57,6.57,6.53,6.56,12000.0,5.3625,5.3625,5.3299,5.3544,12000.0
2008-10-20 14:35:00,6.56,6.58,6.55,6.56,11100.0,5.3544,5.3707,5.3462,5.3544,11100.0
2008-10-20 14:40:00,6.57,6.65,6.56,6.63,18900.0,5.3625,5.4278,5.3544,5.4115,18900.0
2008-10-20 14:45:00,6.64,6.64,6.61,6.62,17600.0,5.4197,5.4197,5.3952,5.4033,17600.0
2008-10-20 14:50:00,6.62,6.62,6.56,6.56,13100.0,5.4033,5.4033,5.3544,5.3544,13100.0
2008-10-20 14:55:00,6.56,6.59,6.55,6.59,17900.0,5.3544,5.3788,5.3462,5.3788,17900.0
2008-10-20 15:00:00,6.59,6.63,6.59,6.6,13500.0,5.3788,5.4115,5.3788,5.387,13500.0
2008-10-20 15:05:00,6.6,6.6,6.54,6.59,20400.0,5.387,5.387,5.338,5.3788,20400.0
2008-10-20 15:10:00,6.58,6.6,6.57,6.6,11600.0,5.3707,5.387,5.3625,5.387,11600.0
2008-10-20 15:15:00,6.6,6.61,6.58,6.61,23400.0,5.387,5.3952,5.3707,5.3952,23400.0
2008-10-20 15:20:00,6.62,6.62,6.58,6.59,19800.0,5.4033,5.4033,5.3707,5.3788,19800.0
2008-10-20 15:25:00,6.58,6.6,6.55,6.58,22800.0,5.3707,5.387,5.3462,5.3707,22800.0
2008-10-20 15:30:00,6.58,6.62,6.55,6.62,29900.0,5.3707,5.4033,5.3462,5.4033,29900.0
2008-10-20 15:35:00,6.62,6.65,6.61,6.63,33500.0,5.4033,5.4278,5.3952,5.4115,33500.0
2008-10-20 15:40:00,6.63,6.64,6.57,6.59,24400.0,5.4115,5.4197,5.3625,5.3788,24400.0
2008-10-20 15:45:00,6.61,6.62,6.59,6.61,11800.0,5.3952,5.4033,5.3788,5.3952,11800.0
2008-10-20 15:50:00,6.61,6.66,6.61,6.64,56600.0,5.3952,5.436,5.3952,5.4197,56600.0
2008-10-20 15:55:00,6.64,6.67,6.63,6.67,76700.0,5.4197,5.4441,5.4115,5.4441,76700.0
2008-10-21 09:30:00,6.5,6.55,6.46,6.53,32000.0,5.3054,5.3462,5.2727,5.3299,32000.0
2008-10-21 09:35:00,6.53,6.58,6.52,6.53,53800.0,5.3299,5.3707,5.3217,5.3299,53800.0
2008-10-21 09:40:00,6.53,6.59,6.5,6.5,27500.0,5.3299,5.3788,5.3054,5.3054,27500.0
2008-10-21 09:45:00,6.51,6.51,6.41,6.45,41200.0,5.3136,5.3136,5.2319,5.2646,41200.0
2008-10-21 09:50:00,6.44,6.49,6.4,6.49,76300.0,5.2564,5.2972,5.2238,5.2972,76300.0
2008-10-21 09:55:00,6.49,6.49,6.46,6.48,32100.0,5.2972,5.2972,5.2727,5.2891,32100.0
2008-10-21 10:00:00,6.48,6.48,6.43,6.44,32600.0,5.2891,5.2891,5.2483,5.2564,32600.0
2008-10-21 10:05:00,6.45,6.5,6.44,6.5,42300.0,5.2646,5.3054,5.2564,5.3054,42300.0
2008-10-21 10:10:00,6.49,6.54,6.49,6.54,36300.0,5.2972,5.338,5.2972,5.338,36300.0
2008-10-21 10:15:00,6.55,6.59,6.54,6.55,22600.0,5.3462,5.3788,5.338,5.3462,22600.0
2008-10-21 10:20:00,6.55,6.58,6.51,6.56,44900.0,5.3462,5.3707,5.3136,5.3544,44900.0
2008-10-21 10:25:00,6.55,6.55,6.49,6.5,29500.0,5.3462,5.3462,5.2972,5.3054,29500.0
2008-10-21 10:30:00,6.51,6.51,6.45,6.46,23800.0,5.3136,5.3136,5.2646,5.2727,23800.0
2008-10-21 10:35:00,6.46,6.51,6.45,6.5,16100.0,5.2727,5.3136,5.2646,5.3054,16100.0
2008-10-21 10:40:00,6.5,6.55,6.5,6.51,10000.0,5.3054,5.3462,5.3054,5.3136,10000.0
2008-10-21 10:45:00,6.51,6.51,6.43,6.43,29200.0,5.3136,5.3136,5.2483,5.2483,29200.0
2008-10-21 10:50:00,6.43,6.46,6.4,6.43,58100.0,5.2483,5.2727,5.2238,5.2483,58100.0
2008-10-21 10:55:00,6.42,6.43,6.37,6.41,22600.0,5.2401,5.2483,5.1993,5.2319,22600.0
2008-10-21 11:00:00,6.4,6.42,6.39,6.4,33300.0,5.2238,5.2401,5.2156,5.2238,33300.0
2008-10-21 11:05:00,6.39,6.41,6.37,6.38,18500.0,5.2156,5.2319,5.1993,5.2074,18500.0
2008-10-21 11:10:00,6.38,6.39,6.37,6.38,8100.0,5.2074,5.2156,5.1993,5.2074,8100.0
2008-10-21 11:15:00,6.38,6.38,6.34,6.35,39000.0,5.2074,5.2074,5.1748,5.183,39000.0
2008-10-21 11:20:00,6.36,6.36,6.32,6.32,106800.0,5.1911,5.1911,5.1585,5.1585,106800.0
2008-10-21 11:25:00,6.33,6.36,6.32,6.35,30600.0,5.1666,5.1911,5.1585,5.183,30600.0
2008-10-21 11:30:00,6.36,6.36,6.35,6.36,8800.0,5.1911,5.1911,5.183,5.1911,8800.0
2008-10-21 11:35:00,6.35,6.37,6.35,6.37,10000.0,5.183,5.1993,5.183,5.1993,10000.0
2008-10-21 11:40:00,6.37,6.37,6.36,6.36,8500.0,5.1993,5.1993,5.1911,5.1911,8500.0
2008-10-21 11:45:00,6.37,6.37,6.31,6.31,26000.0,5.1993,5.1993,5.1503,5.1503,26000.0
2008-10-21 11:50:00,6.31,6.31,6.28,6.3,13700.0,5.1503,5.1503,5.1258,5.1421,13700.0
2008-10-21 11:55:00,6.3,6.31,6.23,6.24,30200.0,5.1421,5.1503,5.085,5.0932,30200.0
2008-10-21 12:00:00,6.24,6.26,6.21,6.26,56500.0,5.0932,5.1095,5.0687,5.1095,56500.0
2008-10-21 12:05:00,6.26,6.3,6.23,6.3,67500.0,5.1095,5.1421,5.085,5.1421,67500.0
2008-10-21 12:10:00,6.3,6.34,6.29,6.29,38300.0,5.1421,5.1748,5.134,5.134,38300.0
2008-10-21 12:15:00,6.28,6.29,6.23,6.25,43700.0,5.1258,5.134,5.085,5.1013,43700.0
2008-10-21 12:20:00,6.24,6.28,6.22,6.27,22100.0,5.0932,5.1258,5.0768,5.1177,22100.0
2008-10-21 12:25:00,6.27,6.27,6.25,6.25,23100.0,5.1177,5.1177,5.1013,5.1013,23100.0
2008-10-21 12:30:00,6.25,6.25,6.24,6.25,30000.0,5.1013,5.1013,5.0932,5.1013,30000.0
2008-10-21 12:35:00,6.24,6.28,6.24,6.26,35200.0,5.0932,5.1258,5.0932,5.1095,35200.0
2008-10-21 12:40:00,6.25,6.26,6.25,6.26,3800.0,5.1013,5.1095,5.1013,5.1095,3800.0
2008-10-21 12:45:00,6.26,6.27,6.24,6.25,42300.0,5.1095,5.1177,5.0932,5.1013,42300.0
2008-10-21 12:50:00,6.25,6.25,6.21,6.22,19900.0,5.1013,5.1013,5.0687,5.0768,19900.0
2008-10-21 12:55:00,6.22,6.22,6.19,6.19,24800.0,5.0768,5.0768,5.0524,5.0524,24800.0
2008-10-21 13:00:00,6.19,6.22,6.19,6.22,6200.0,5.0524,5.0768,5.0524,5.0768,6200.0
2008-10-21 13:05:00,6.22,6.28,6.21,6.28,21400.0,5.0768,5.1258,5.0687,5.1258,21400.0
2008-10-21 13:10:00,6.28,6.3,6.28,6.29,14500.0,5.1258,5.1421,5.1258,5.134,14500.0
2008-10-21 13:15:00,6.29,6.31,6.28,6.29,27300.0,5.134,5.1503,5.1258,5.134,27300.0
2008-10-21 13:20:00,6.29,6.31,6.29,6.3,48600.0,5.134,5.1503,5.134,5.1421,48600.0
2008-10-21 13:25:00,6.3,6.32,6.3,6.3,16800.0,5.1421,5.1585,5.1421,5.1421,16800.0
2008-10-21 13:30:00,6.29,6.29,6.27,6.28,26200.0,5.134,5.134,5.1177,5.1258,26200.0
2008-10-21 13:35:00,6.28,6.32,6.28,6.32,3600.0,5.1258,5.1585,5.1258,5.1585,3600.0
2008-10-21 13:40:00,6.32,6.32,6.3,6.3,20000.0,5.1585,5.1585,5.1421,5.1421,20000.0
2008-10-21 13:45:00,6.31,6.31,6.3,6.31,2200.0,5.1503,5.1503,5.1421,5.1503,2200.0
2008-10-21 13:50:00,6.32,6.34,6.31,6.33,10300.0,5.1585,5.1748,5.1503,5.1666,10300.0
2008-10-21 13:55:00,6.33,6.34,6.3,6.3,16400.0,5.1666,5.1748,5.1421,5.1421,16400.0
2008-10-21 14:00:00,6.31,6.34,6.31,6.33,14400.0,5.1503,5.1748,5.1503,5.1666,14400.0
2008-10-21 14:05:00,6.34,6.34,6.32,6.33,9800.0,5.1748,5.1748,5.1585,5.1666,9800.0
2008-10-21 14:10:00,6.33,6.34,6.33,6.34,26200.0,5.1666,5.1748,5.1666,5.1748,26200.0
2008-10-21 14:15:00,6.34,6.4,6.34,6.38,44500.0,5.1748,5.2238,5.1748,5.2074,44500.0
2008-10-21 14:20:00,6.38,6.38,6.37,6.38,12800.0,5.2074,5.2074,5.1993,5.2074,12800.0
2008-10-21 14:25:00,6.37,6.38,6.33,6.37,31400.0,5.1993,5.2074,5.1666,5.1993,31400.0
2008-10-21 14:30:00,6.38,6.39,6.36,6.36,15700.0,5.2074,5.2156,5.1911,5.1911,15700.0
2008-10-21 14:35:00,6.37,6.4,6.36,6.4,13100.0,5.1993,5.2238,5.1911,5.2238,13100.0
2008-10-21 14:40:00,6.4,6.44,6.4,6.42,19100.0,5.2238,5.2564,5.2238,5.2401,19100.0
2008-10-21 14:45:00,6.43,6.45,6.41,6.41,26800.0,5.2483,5.2646,5.2319,5.2319,26800.0
2008-10-21 14:50:00,6.4,6.41,6.37,6.4,17900.0,5.2238,5.2319,5.1993,5.2238,17900.0
2008-10-21 14:55:00,6.4,6.42,6.39,6.42,8100.0,5.2238,5.2401,5.2156,5.2401,8100.0
2008-10-21 15:00:00,6.42,6.49,6.42,6.49,25400.0,5.2401,5.2972,5.2401,5.2972,25400.0
2008-10-21 15:05:00,6.49,6.51,6.47,6.48,208700.0,5.2972,5.3136,5.2809,5.2891,208700.0
2008-10-21 15:10:00,6.48,6.49,6.46,6.48,83500.0,5.2891,5.2972,5.2727,5.2891,83500.0
2008-10-21 15:15:00,6.47,6.47,6.44,6.45,66200.0,5.2809,5.2809,5.2564,5.2646,66200.0
2008-10-21 15:20:00,6.44,6.46,6.42,6.43,129000.0,5.2564,5.2727,5.2401,5.2483,129000.0
2008-10-21 15:25:00,6.43,6.47,6.42,6.44,54000.0,5.2483,5.2809,5.2401,5.2564,54000.0
2008-10-21 15:30:00,6.43,6.45,6.4,6.42,33500.0,5.2483,5.2646,5.2238,5.2401,33500.0
2008-10-21 15:35:00,6.42,6.44,6.4,6.42,49300.0,5.2401,5.2564,5.2238,5.2401,49300.0
2008-10-21 15:40:00,6.42,6.46,6.38,6.38,40400.0,5.2401,5.2727,5.2074,5.2074,40400.0
2008-10-21 15:45:00,6.38,6.41,6.32,6.39,61400.0,5.2074,5.2319,5.1585,5.2156,61400.0
2008-10-21 15:50:00,6.39,6.42,6.38,6.4,47100.0,5.2156,5.2401,5.2074,5.2238,47100.0
2008-10-21 15:55:00,6.41,6.42,6.37,6.38,102300.0,5.2319,5.2401,5.1993,5.2074,102300.0
2008-10-22 09:30:00,6.31,6.38,6.27,6.33,14800.0,5.1503,5.2074,5.1177,5.1666,14800.0
2008-10-22 09:35:00,6.35,6.35,6.31,6.35,13900.0,5.183,5.183,5.1503,5.183,13900.0
2008-10-22 09:40:00,6.35,6.52,6.33,6.52,13500.0,5.183,5.3217,5.1666,5.3217,13500.0
2008-10-22 09:45:00,6.5,6.53,6.48,6.53,44300.0,5.3054,5.3299,5.2891,5.3299,44300.0
2008-10-22 09:50:00,6.52,6.53,6.42,6.46,23500.0,5.3217,5.3299,5.2401,5.2727,23500.0
2008-10-22 09:55:00,6.46,6.48,6.39,6.41,26600.0,5.2727,5.2891,5.2156,5.2319,26600.0
2008-10-22 10:00:00,6.39,6.42,6.28,6.29,23500.0,5.2156,5.2401,5.1258,5.134,23500.0
2008-10-22 10:05:00,6.29,6.38,6.28,6.33,28200.0,5.134,5.2074,5.1258,5.1666,28200.0
2008-10-22 10:10:00,6.35,6.37,6.32,6.35,12400.0,5.183,5.1993,5.1585,5.183,12400.0
2008-10-22 10:15:00,6.35,6.38,6.33,6.34,9600.0,5.183,5.2074,5.1666,5.1748,9600.0
2008-10-22 10:20:00,6.34,6.37,6.31,6.33,14000.0,5.1748,5.1993,5.1503,5.1666,14000.0
2008-10-22 10:25:00,6.32,6.36,6.31,6.35,9000.0,5.1585,5.1911,5.1503,5.183,9000.0
2008-10-22 10:30:00,6.35,6.38,6.35,6.38,14800.0,5.183,5.2074,5.183,5.2074,14800.0
2008-10-22 10:35:00,6.37,6.45,6.36,6.45,32500.0,5.1993,5.2646,5.1911,5.2646,32500.0
2008-10-22 10:40:00,6.46,6.5,6.45,6.48,66200.0,5.2727,5.3054,5.2646,5.2891,66200.0
2008-10-22 10:45:00,6.48,6.54,6.45,6.53,35200.0,5.2891,5.338,5.2646,5.3299,35200.0
2008-10-22 10:50:00,6.52,6.54,6.48,6.53,36200.0,5.3217,5.338,5.2891,5.3299,36200.0
2008-10-22 10:55:00,6.52,6.55,6.49,6.52,34600.0,5.3217,5.3462,5.2972,5.3217,34600.0
2008-10-22 11:00:00,6.53,6.55,6.51,6.54,41900.0,5.3299,5.3462,5.3136,5.338,41900.0
2008-10-22 11:05:00,6.54,6.58,6.54,6.56,46600.0,5.338,5.3707,5.338,5.3544,46600.0
2008-10-22 11:10:00,6.57,6.65,6.56,6.6,46000.0,5.3625,5.4278,5.3544,5.387,46000.0
2008-10-22 11:15:00,6.6,6.65,6.59,6.61,40600.0,5.387,5.4278,5.3788,5.3952,40600.0
2008-10-22 11:20:00,6.61,6.64,6.59,6.64,23900.0,5.3952,5.4197,5.3788,5.4197,23900.0
2008-10-22 11:25:00,6.63,6.64,6.58,6.6,20900.0,5.4115,5.4197,5.3707,5.387,20900.0
2008-10-22 11:30:00,6.59,6.62,6.59,6.61,8800.0,5.3788,5.4033,5.3788,5.3952,8800.0
2008-10-22 11:35:00,6.6,6.6,6.55,6.57,12000.0,5.387,5.387,5.3462,5.3625,12000.0
2008-10-22 11:40:00,6.57,6.62,6.56,6.61,15900.0,5.3625,5.4033,5.3544,5.3952,15900.0
2008-10-22 11:45:00,6.61,6.62,6.6,6.61,11700.0,5.3952,5.4033,5.387,5.3952,11700.0
2008-10-22 11:50:00,6.6,6.62,6.58,6.58,21300.0,5.387,5.4033,5.3707,5.3707,21300.0
2008-10-22 11:55:00,6.57,6.61,6.57,6.6,14500.0,5.3625,5.3952,5.3625,5.387,14500.0
2008-10-22 12:00:00,6.61,6.61,6.59,6.6,33000.0,5.3952,5.3952,5.3788,5.387,33000.0
2008-10-22 12:05:00,6.59,6.6,6.59,6.59,9400.0,5.3788,5.387,5.3788,5.3788,9400.0
2008-10-22 12:10:00,6.59,6.59,6.55,6.57,14900.0,5.3788,5.3788,5.3462,5.3625,14900.0
2008-10-22 12:15:00,6.57,6.58,6.57,6.57,11900.0,5.3625,5.3707,5.3625,5.3625,11900.0
2008-10-22 12:20:00,6.57,6.63,6.57,6.6,18400.0,5.3625,5.4115,5.3625,5.387,18400.0
2008-10-22 12:25:00,6.6,6.61,6.57,6.57,16400.0,5.387,5.3952,5.3625,5.3625,16400.0
2008-10-22 12:30:00,6.57,6.62,6.56,6.62,31100.0,5.3625,5.4033,5.3544,5.4033,31100.0
2008-10-22 12:35:00,6.61,6.62,6.59,6.59,11700.0,5.3952,5.4033,5.3788,5.3788,11700.0
2008-10-22 12:40:00,6.58,6.58,6.56,6.57,7900.0,5.3707,5.3707,5.3544,5.3625,7900.0
2008-10-22 12:45:00,6.56,6.6,6.56,6.57,31200.0,5.3544,5.387,5.3544,5.3625,31200.0
2008-10-22 12:50:00,6.57,6.59,6.56,6.58,6000.0,5.3625,5.3788,5.3544,5.3707,6000.0
2008-10-22 12:55:00,6.57,6.59,6.56,6.57,10200.0,5.3625,5.3788,5.3544,5.3625,10200.0
2008-10-22 13:00:00,6.56,6.57,6.52,6.54,11000.0,5.3544,5.3625,5.3217,5.338,11000.0
2008-10-22 13:05:00,6.54,6.54,6.53,6.53,4600.0,5.338,5.338,5.3299,5.3299,4600.0
2008-10-22 13:10:00,6.53,6.53,6.49,6.51,18200.0,5.3299,5.3299,5.2972,5.3136,18200.0
2008-10-22 13:15:00,6.51,6.51,6.48,6.48,28800.0,5.3136,5.3136,5.2891,5.2891,28800.0
2008-10-22 13:20:00,6.48,6.48,6.44,6.44,6200.0,5.2891,5.2891,5.2564,5.2564,6200.0
2008-10-22 13:25:00,6.43,6.43,6.42,6.42,7800.0,5.2483,5.2483,5.2401,5.2401,7800.0
2008-10-22 13:30:00,6.42,6.43,6.39,6.4,24900.0,5.2401,5.2483,5.2156,5.2238,24900.0
2008-10-22 13:35:00,6.41,6.43,6.4,6.41,11800.0,5.2319,5.2483,5.2238,5.2319,11800.0
2008-10-22 13:40:00,6.41,6.42,6.39,6.39,12000.0,5.2319,5.2401,5.2156,5.2156,12000.0
2008-10-22 13:45:00,6.39,6.42,6.39,6.41,4900.0,5.2156,5.2401,5.2156,5.2319,4900.0
2008-10-22 13:50:00,6.42,6.42,6.38,6.42,16400.0,5.2401,5.2401,5.2074,5.2401,16400.0
2008-10-22 13:55:00,6.42,6.42,6.39,6.4,11100.0,5.2401,5.2401,5.2156,5.2238,11100.0
2008-10-22 14:00:00,6.4,6.4,6.36,6.36,14600.0,5.2238,5.2238,5.1911,5.1911,14600.0
2008-10-22 14:05:00,6.37,6.38,6.34,6.34,11100.0,5.1993,5.2074,5.1748,5.1748,11100.0
2008-10-22 14:10:00,6.35,6.35,6.32,6.34,11800.0,5.183,5.183,5.1585,5.1748,11800.0
2008-10-22 14:15:00,6.34,6.37,6.34,6.37,3700.0,5.1748,5.1993,5.1748,5.1993,3700.0
2008-10-22 14:20:00,6.37,6.41,6.37,6.39,13300.0,5.1993,5.2319,5.1993,5.2156,13300.0
2008-10-22 14:25:00,6.38,6.38,6.36,6.37,12700.0,5.2074,5.2074,5.1911,5.1993,12700.0
2008-10-22 14:30:00,6.38,6.38,6.31,6.32,18700.0,5.2074,5.2074,5.1503,5.1585,18700.0
2008-10-22 14:35:00,6.31,6.36,6.31,6.32,35000.0,5.1503,5.1911,5.1503,5.1585,35000.0
2008-10-22 14:40:00,6.31,6.31,6.28,6.3,29800.0,5.1503,5.1503,5.1258,5.1421,29800.0
2008-10-22 14:45:00,6.3,6.35,6.3,6.32,36800.0,5.1421,5.183,5.1421,5.1585,36800.0
2008-10-22 14:50:00,6.32,6.32,6.27,6.28,50600.0,5.1585,5.1585,5.1177,5.1258,50600.0
2008-10-22 14:55:00,6.28,6.32,6.28,6.31,9000.0,5.1258,5.1585,5.1258,5.1503,9000.0
2008-10-22 15:00:00,6.32,6.35,6.32,6.33,9500.0,5.1585,5.183,5.1585,5.1666,9500.0
2008-10-22 15:05:00,6.34,6.34,6.31,6.33,8400.0,5.1748,5.1748,5.1503,5.1666,8400.0
2008-10-22 15:10:00,6.34,6.34,6.27,6.27,16000.0,5.1748,5.1748,5.1177,5.1177,16000.0
2008-10-22 15:15:00,6.28,6.29,6.21,6.21,30200.0,5.1258,5.134,5.0687,5.0687,30200.0
2008-10-22 15:20:00,6.21,6.24,6.17,6.23,61100.0,5.0687,5.0932,5.036,5.085,61100.0
2008-10-22 15:25:00,6.24,6.27,6.21,6.21,39500.0,5.0932,5.1177,5.0687,5.0687,39500.0
2008-10-22 15:30:00,6.2,6.23,6.17,6.18,67700.0,5.0605,5.085,5.036,5.0442,67700.0
2008-10-22 15:35:00,6.18,6.19,6.13,6.14,39900.0,5.0442,5.0524,5.0034,5.0116,39900.0
2008-10-22 15:40:00,6.13,6.13,6.06,6.07,250500.0,5.0034,5.0034,4.9463,4.9544,250500.0
2008-10-22 15:45:00,6.07,6.14,6.07,6.13,181800.0,4.9544,5.0116,4.9544,5.0034,181800.0
2008-10-22 15:50:00,6.13,6.16,6.11,6.15,252600.0,5.0034,5.0279,4.9871,5.0197,252600.0
2008-10-22 15:55:00,6.15,6.18,6.1,6.14,632900.0,5.0197,5.0442,4.9789,5.0116,632900.0
2008-10-23 09:30:00,6.16,6.27,6.06,6.09,36100.0,5.0279,5.1177,4.9463,4.9707,36100.0
2008-10-23 09:35:00,6.08,6.11,5.9,5.91,279000.0,4.9626,4.9871,4.8157,4.8238,279000.0
2008-10-23 09:40:00,5.92,5.99,5.72,5.73,63700.0,4.832,4.8891,4.6687,4.6769,63700.0
2008-10-23 09:45:00,5.73,5.78,5.72,5.75,120100.0,4.6769,4.7177,4.6687,4.6932,120100.0
2008-10-23 09:50:00,5.75,5.9,5.74,5.9,66100.0,4.6932,4.8157,4.6851,4.8157,66100.0
2008-10-23 09:55:00,5.89,5.94,5.89,5.92,32800.0,4.8075,4.8483,4.8075,4.832,32800.0
2008-10-23 10:00:00,5.91,5.95,5.89,5.91,36700.0,4.8238,4.8565,4.8075,4.8238,36700.0
2008-10-23 10:05:00,5.92,5.95,5.86,5.87,90200.0,4.832,4.8565,4.783,4.7912,90200.0
2008-10-23 10:10:00,5.89,5.91,5.85,5.89,51700.0,4.8075,4.8238,4.7749,4.8075,51700.0
2008-10-23 10:15:00,5.88,5.88,5.8,5.8,36500.0,4.7993,4.7993,4.734,4.734,36500.0
2008-10-23 10:20:00,5.81,5.85,5.8,5.83,22100.0,4.7422,4.7749,4.734,4.7585,22100.0
2008-10-23 10:25:00,5.82,5.83,5.77,5.78,16400.0,4.7504,4.7585,4.7096,4.7177,16400.0
2008-10-23 10:30:00,5.79,5.83,5.75,5.82,29000.0,4.7259,4.7585,4.6932,4.7504,29000.0
2008-10-23 10:35:00,5.82,5.83,5.78,5.81,35900.0,4.7504,4.7585,4.7177,4.7422,35900.0
2008-10-23 10:40:00,5.81,5.88,5.81,5.87,40400.0,4.7422,4.7993,4.7422,4.7912,40400.0
2008-10-23 10:45:00,5.88,5.9,5.86,5.89,58700.0,4.7993,4.8157,4.783,4.8075,58700.0
2008-10-23 10:50:00,5.89,5.91,5.88,5.89,320600.0,4.8075,4.8238,4.7993,4.8075,320600.0
2008-10-23 10:55:00,5.9,6.0,5.9,5.98,299900.0,4.8157,4.8973,4.8157,4.881,299900.0
2008-10-23 11:00:00,5.97,6.01,5.95,5.96,21600.0,4.8728,4.9054,4.8565,4.8646,21600.0
2008-10-23 11:05:00,5.96,6.0,5.96,6.0,25800.0,4.8646,4.8973,4.8646,4.8973,25800.0
2008-10-23 11:10:00,5.99,6.01,5.99,6.0,41500.0,4.8891,4.9054,4.8891,4.8973,41500.0
2008-10-23 11:15:00,6.0,6.01,5.95,5.95,31900.0,4.8973,4.9054,4.8565,4.8565,31900.0
2008-10-23 11:20:00,5.95,5.96,5.92,5.93,21600.0,4.8565,4.8646,4.832,4.8401,21600.0
2008-10-23 11:25:00,5.93,5.93,5.9,5.91,5600.0,4.8401,4.8401,4.8157,4.8238,5600.0
2008-10-23 11:30:00,5.92,5.94,5.92,5.93,5300.0,4.832,4.8483,4.832,4.8401,5300.0
2008-10-23 11:35:00,5.92,5.94,5.92,5.94,29000.0,4.832,4.8483,4.832,4.8483,29000.0
2008-10-23 11:40:00,5.93,5.94,5.9,5.91,18100.0,4.8401,4.8483,4.8157,4.8238,18100.0
2008-10-23 11:45:00,5.91,5.91,5.9,5.9,16300.0,4.8238,4.8238,4.8157,4.8157,16300.0
2008-10-23 11:50:00,5.9,5.91,5.9,5.91,23800.0,4.8157,4.8238,4.8157,4.8238,23800.0
2008-10-23 11:55:00,5.9,5.91,5.9,5.91,9000.0,4.8157,4.8238,4.8157,4.8238,9000.0
2008-10-23 12:00:00,5.91,5.91,5.9,5.9,28800.0,4.8238,4.8238,4.8157,4.8157,28800.0
2008-10-23 12:05:00,5.9,5.91,5.89,5.9,81900.0,4.8157,4.8238,4.8075,4.8157,81900.0
2008-10-23 12:10:00,5.9,5.91,5.85,5.85,17700.0,4.8157,4.8238,4.7749,4.7749,17700.0
2008-10-23 12:15:00,5.86,5.89,5.82,5.82,22500.0,4.783,4.8075,4.7504,4.7504,22500.0
2008-10-23 12:20:00,5.82,5.83,5.77,5.78,35600.0,4.7504,4.7585,4.7096,4.7177,35600.0
2008-10-23 12:25:00,5.77,5.78,5.73,5.73,36600.0,4.7096,4.7177,4.6769,4.6769,36600.0
2008-10-23 12:30:00,5.74,5.84,5.72,5.83,131000.0,4.6851,4.7667,4.6687,4.7585,131000.0
2008-10-23 12:35:00,5.83,5.86,5.81,5.85,102100.0,4.7585,4.783,4.7422,4.7749,102100.0
2008-10-23 12:40:00,5.84,5.86,5.8,5.84,12400.0,4.7667,4.783,4.734,4.7667,12400.0
2008-10-23 12:45:00,5.84,5.88,5.8,5.82,32200.0,4.7667,4.7993,4.734,4.7504,32200.0
2008-10-23 12:50:00,5.83,5.84,5.79,5.83,20200.0,4.7585,4.7667,4.7259,4.7585,20200.0
2008-10-23 12:55:00,5.81,5.82,5.76,5.76,129100.0,4.7422,4.7504,4.7014,4.7014,129100.0
2008-10-23 13:00:00,5.75,5.78,5.7,5.73,27700.0,4.6932,4.7177,4.6524,4.6769,27700.0
2008-10-23 13:05:00,5.73,5.75,5.7,5.75,38900.0,4.6769,4.6932,4.6524,4.6932,38900.0
2008-10-23 13:10:00,5.74,5.74,5.72,5.74,25800.0,4.6851,4.6851,4.6687,4.6851,25800.0
2008-10-23 13:15:00,5.73,6.13,5.73,5.74,72800.0,4.6769,5.0034,4.6769,4.6851,72800.0
2008-10-23 13:20:00,5.74,5.74,5.71,5.71,16900.0,4.6851,4.6851,4.6606,4.6606,16900.0
2008-10-23 13:25:00,5.71,5.75,5.71,5.72,20100.0,4.6606,4.6932,4.6606,4.6687,20100.0
2008-10-23 13:30:00,5.72,5.75,5.7,5.7,34800.0,4.6687,4.6932,4.6524,4.6524,34800.0
2008-10-23 13:35:00,5.7,5.75,5.7,5.72,36000.0,4.6524,4.6932,4.6524,4.6687,36000.0
2008-10-23 13:40:00,5.73,5.73,5.69,5.7,80900.0,4.6769,4.6769,4.6443,4.6524,80900.0
2008-10-23 13:45:00,5.7,5.73,5.7,5.71,36600.0,4.6524,4.6769,4.6524,4.6606,36600.0
2008-10-23 13:50:00,5.7,5.73,5.7,5.73,15500.0,4.6524,4.6769,4.6524,4.6769,15500.0
2008-10-23 13:55:00,5.72,5.75,5.71,5.73,24300.0,4.6687,4.6932,4.6606,4.6769,24300.0
2008-10-23 14:00:00,5.72,5.72,5.69,5.7,44900.0,4.6687,4.6687,4.6443,4.6524,44900.0
2008-10-23 14:05:00,5.7,5.73,5.69,5.71,58500.0,4.6524,4.6769,4.6443,4.6606,58500.0
2008-10-23 14:10:00,5.72,5.73,5.69,5.71,77700.0,4.6687,4.6769,4.6443,4.6606,77700.0
2008-10-23 14:15:00,5.71,5.73,5.69,5.7,66300.0,4.6606,4.6769,4.6443,4.6524,66300.0
2008-10-23 14:20:00,5.69,5.69,5.63,5.65,49600.0,4.6443,4.6443,4.5953,4.6116,49600.0
2008-10-23 14:25:00,5.65,5.72,5.65,5.72,46900.0,4.6116,4.6687,4.6116,4.6687,46900.0
2008-10-23 14:30:00,5.72,5.8,5.69,5.77,46800.0,4.6687,4.734,4.6443,4.7096,46800.0
2008-10-23 14:35:00,5.76,5.81,5.73,5.81,40000.0,4.7014,4.7422,4.6769,4.7422,40000.0
2008-10-23 14:40:00,5.81,5.82,5.69,5.73,40000.0,4.7422,4.7504,4.6443,4.6769,40000.0
2008-10-23 14:45:00,5.72,5.78,5.65,5.65,50800.0,4.6687,4.7177,4.6116,4.6116,50800.0
2008-10-23 14:50:00,5.66,5.69,5.63,5.64,51000.0,4.6198,4.6443,4.5953,4.6034,51000.0
2008-10-23 14:55:00,5.64,5.67,5.6,5.67,50700.0,4.6034,4.6279,4.5708,4.6279,50700.0
2008-10-23 15:00:00,5.68,5.71,5.64,5.68,47800.0,4.6361,4.6606,4.6034,4.6361,47800.0
2008-10-23 15:05:00,5.69,5.79,5.67,5.79,45100.0,4.6443,4.7259,4.6279,4.7259,45100.0
2008-10-23 15:10:00,5.79,5.85,5.79,5.81,64900.0,4.7259,4.7749,4.7259,4.7422,64900.0
2008-10-23 15:15:00,5.8,5.8,5.7,5.71,51700.0,4.734,4.734,4.6524,4.6606,51700.0
2008-10-23 15:20:00,5.7,5.82,5.69,5.76,41400.0,4.6524,4.7504,4.6443,4.7014,41400.0
2008-10-23 15:25:00,5.76,5.76,5.72,5.75,48500.0,4.7014,4.7014,4.6687,4.6932,48500.0
2008-10-23 15:30:00,5.75,5.76,5.68,5.7,83600.0,4.6932,4.7014,4.6361,4.6524,83600.0
2008-10-23 15:35:00,5.7,5.76,5.69,5.69,35300.0,4.6524,4.7014,4.6443,4.6443,35300.0
2008-10-23 15:40:00,5.69,5.81,5.69,5.79,73200.0,4.6443,4.7422,4.6443,4.7259,73200.0
2008-10-23 15:45:00,5.81,5.91,5.78,5.9,142800.0,4.7422,4.8238,4.7177,4.8157,142800.0
2008-10-23 15:50:00,5.85,5.92,5.79,5.79,230900.0,4.7749,4.832,4.7259,4.7259,230900.0
2008-10-23 15:55:00,5.8,5.87,5.79,5.85,169800.0,4.734,4.7912,4.7259,4.7749,169800.0
2008-10-24 09:30:00,5.48,5.55,5.45,5.46,25400.0,4.4729,4.53,4.4484,4.4565,25400.0
2008-10-24 09:35:00,5.47,5.63,5.45,5.58,33200.0,4.4647,4.5953,4.4484,4.5545,33200.0
2008-10-24 09:40:00,5.59,5.59,5.5,5.53,29200.0,4.5626,4.5626,4.4892,4.5137,29200.0
2008-10-24 09:45:00,5.53,5.65,5.53,5.65,19100.0,4.5137,4.6116,4.5137,4.6116,19100.0
2008-10-24 09:50:00,5.65,5.81,5.64,5.78,23800.0,4.6116,4.7422,4.6034,4.7177,23800.0
2008-10-24 09:55:00,5.79,5.84,5.69,5.81,39600.0,4.7259,4.7667,4.6443,4.7422,39600.0
2008-10-24 10:00:00,5.81,5.91,5.77,5.77,25200.0,4.7422,4.8238,4.7096,4.7096,25200.0
2008-10-24 10:05:00,5.77,5.81,5.68,5.75,22500.0,4.7096,4.7422,4.6361,4.6932,22500.0
2008-10-24 10:10:00,5.75,5.75,5.67,5.75,11000.0,4.6932,4.6932,4.6279,4.6932,11000.0
2008-10-24 10:15:00,5.73,5.78,5.7,5.73,21000.0,4.6769,4.7177,4.6524,4.6769,21000.0
2008-10-24 10:20:00,5.75,5.8,5.75,5.77,17700.0,4.6932,4.734,4.6932,4.7096,17700.0
2008-10-24 10:25:00,5.76,5.8,5.71,5.79,23600.0,4.7014,4.734,4.6606,4.7259,23600.0
2008-10-24 10:30:00,5.79,5.85,5.74,5.8,23900.0,4.7259,4.7749,4.6851,4.734,23900.0
2008-10-24 10:35:00,5.79,5.83,5.73,5.76,28700.0,4.7259,4.7585,4.6769,4.7014,28700.0
2008-10-24 10:40:00,5.76,5.77,5.74,5.77,18700.0,4.7014,4.7096,4.6851,4.7096,18700.0
2008-10-24 10:45:00,5.78,5.78,5.71,5.74,29600.0,4.7177,4.7177,4.6606,4.6851,29600.0
2008-10-24 10:50:00,5.74,5.81,5.74,5.78,13400.0,4.6851,4.7422,4.6851,4.7177,13400.0
2008-10-24 10:55:00,5.79,5.84,5.78,5.83,24500.0,4.7259,4.7667,4.7177,4.7585,24500.0
2008-10-24 11:00:00,5.83,5.89,5.83,5.87,33700.0,4.7585,4.8075,4.7585,4.7912,33700.0
2008-10-24 11:05:00,5.88,5.9,5.87,5.88,16200.0,4.7993,4.8157,4.7912,4.7993,16200.0
2008-10-24 11:10:00,5.88,5.91,5.88,5.91,26700.0,4.7993,4.8238,4.7993,4.8238,26700.0
2008-10-24 11:15:00,5.91,5.96,5.89,5.94,63400.0,4.8238,4.8646,4.8075,4.8483,63400.0
2008-10-24 11:20:00,5.94,6.08,5.93,6.03,129200.0,4.8483,4.9626,4.8401,4.9218,129200.0
2008-10-24 11:25:00,6.03,6.03,5.99,6.02,54800.0,4.9218,4.9218,4.8891,4.9136,54800.0
2008-10-24 11:30:00,6.02,6.06,6.0,6.03,57500.0,4.9136,4.9463,4.8973,4.9218,57500.0
2008-10-24 11:35:00,6.02,6.12,6.02,6.1,45600.0,4.9136,4.9952,4.9136,4.9789,45600.0
2008-10-24 11:40:00,6.1,6.14,6.09,6.13,31900.0,4.9789,5.0116,4.9707,5.0034,31900.0
2008-10-24 11:45:00,6.13,6.16,6.1,6.16,54800.0,5.0034,5.0279,4.9789,5.0279,54800.0
2008-10-24 11:50:00,6.15,6.15,6.08,6.12,60800.0,5.0197,5.0197,4.9626,4.9952,60800.0
2008-10-24 11:55:00,6.12,6.16,6.11,6.14,33300.0,4.9952,5.0279,4.9871,5.0116,33300.0
2008-10-24 12:00:00,6.13,6.17,6.1,6.14,65200.0,5.0034,5.036,4.9789,5.0116,65200.0
2008-10-24 12:05:00,6.15,6.18,6.12,6.17,33200.0,5.0197,5.0442,4.9952,5.036,33200.0
2008-10-24 12:10:00,6.17,6.21,6.17,6.19,27400.0,5.036,5.0687,5.036,5.0524,27400.0
2008-10-24 12:15:00,6.18,6.18,6.15,6.16,23900.0,5.0442,5.0442,5.0197,5.0279,23900.0
2008-10-24 12:20:00,6.16,6.18,6.1,6.1,22100.0,5.0279,5.0442,4.9789,4.9789,22100.0
2008-10-24 12:25:00,6.1,6.11,6.05,6.05,15000.0,4.9789,4.9871,4.9381,4.9381,15000.0
2008-10-24 12:30:00,6.05,6.07,6.05,6.05,37600.0,4.9381,4.9544,4.9381,4.9381,37600.0
2008-10-24 12:35:00,6.06,6.08,6.04,6.04,34700.0,4.9463,4.9626,4.9299,4.9299,34700.0
2008-10-24 12:40:00,6.04,6.06,6.0,6.03,45900.0,4.9299,4.9463,4.8973,4.9218,45900.0
2008-10-24 12:45:00,6.03,6.04,6.0,6.03,26900.0,4.9218,4.9299,4.8973,4.9218,26900.0
2008-10-24 12:50:00,6.04,6.07,6.02,6.04,33800.0,4.9299,4.9544,4.9136,4.9299,33800.0
2008-10-24 12:55:00,6.05,6.09,6.02,6.03,16800.0,4.9381,4.9707,4.9136,4.9218,16800.0
2008-10-24 13:00:00,6.03,6.08,6.03,6.06,33600.0,4.9218,4.9626,4.9218,4.9463,33600.0
2008-10-24 13:05:00,6.06,6.1,6.05,6.07,16000.0,4.9463,4.9789,4.9381,4.9544,16000.0
2008-10-24 13:10:00,6.08,6.09,6.06,6.08,23200.0,4.9626,4.9707,4.9463,4.9626,23200.0
2008-10-24 13:15:00,6.07,6.13,6.07,6.12,17000.0,4.9544,5.0034,4.9544,4.9952,17000.0
2008-10-24 13:20:00,6.12,6.15,6.09,6.11,22200.0,4.9952,5.0197,4.9707,4.9871,22200.0
2008-10-24 13:25:00,6.11,6.12,6.06,6.09,11900.0,4.9871,4.9952,4.9463,4.9707,11900.0
2008-10-24 13:30:00,6.08,6.08,6.03,6.04,20800.0,4.9626,4.9626,4.9218,4.9299,20800.0
2008-10-24 13:35:00,6.04,6.06,6.01,6.03,16300.0,4.9299,4.9463,4.9054,4.9218,16300.0
2008-10-24 13:40:00,6.02,6.03,6.02,6.03,3800.0,4.9136,4.9218,4.9136,4.9218,3800.0
2008-10-24 13:45:00,6.03,6.03,5.99,5.99,46600.0,4.9218,4.9218,4.8891,4.8891,46600.0
2008-10-24 13:50:00,5.99,6.05,5.98,6.0,27800.0,4.8891,4.9381,4.881,4.8973,27800.0
2008-10-24 13:55:00,6.01,6.05,6.0,6.0,27700.0,4.9054,4.9381,4.8973,4.8973,27700.0
2008-10-24 14:00:00,6.0,6.04,6.0,6.04,34000.0,4.8973,4.9299,4.8973,4.9299,34000.0
2008-10-24 14:05:00,6.03,6.05,6.03,6.05,19100.0,4.9218,4.9381,4.9218,4.9381,19100.0
2008-10-24 14:10:00,6.05,6.09,6.03,6.05,25200.0,4.9381,4.9707,4.9218,4.9381,25200.0
2008-10-24 14:15:00,6.05,6.11,6.03,6.1,26300.0,4.9381,4.9871,4.9218,4.9789,26300.0
2008-10-24 14:20:00,6.09,6.09,6.04,6.07,37200.0,4.9707,4.9707,4.9299,4.9544,37200.0
2008-10-24 14:25:00,6.07,6.09,6.05,6.08,20700.0,4.9544,4.9707,4.9381,4.9626,20700.0
2008-10-24 14:30:00,6.08,6.15,6.08,6.14,30100.0,4.9626,5.0197,4.9626,5.0116,30100.0
2008-10-24 14:35:00,6.14,6.17,6.11,6.17,34400.0,5.0116,5.036,4.9871,5.036,34400.0
2008-10-24 14:40:00,6.16,6.19,6.13,6.14,37800.0,5.0279,5.0524,5.0034,5.0116,37800.0
2008-10-24 14:45:00,6.15,6.15,6.08,6.12,44800.0,5.0197,5.0197,4.9626,4.9952,44800.0
2008-10-24 14:50:00,6.12,6.15,6.11,6.14,25800.0,4.9952,5.0197,4.9871,5.0116,25800.0
2008-10-24 14:55:00,6.14,6.25,6.14,6.24,48600.0,5.0116,5.1013,5.0116,5.0932,48600.0
2008-10-24 15:00:00,6.24,6.29,6.23,6.24,66900.0,5.0932,5.134,5.085,5.0932,66900.0
2008-10-24 15:05:00,6.24,6.26,6.2,6.22,50200.0,5.0932,5.1095,5.0605,5.0768,50200.0
2008-10-24 15:10:00,6.21,6.25,6.21,6.23,46900.0,5.0687,5.1013,5.0687,5.085,46900.0
2008-10-24 15:15:00,6.23,6.26,6.22,6.22,54400.0,5.085,5.1095,5.0768,5.0768,54400.0
2008-10-24 15:20:00,6.21,6.29,6.18,6.28,69100.0,5.0687,5.134,5.0442,5.1258,69100.0
2008-10-24 15:25:00,6.29,6.29,6.23,6.27,73800.0,5.134,5.134,5.085,5.1177,73800.0
2008-10-24 15:30:00,6.27,6.27,6.19,6.23,70900.0,5.1177,5.1177,5.0524,5.085,70900.0
2008-10-24 15:35:00,6.23,6.25,6.17,6.19,64000.0,5.085,5.1013,5.036,5.0524,64000.0
2008-10-24 15:40:00,6.2,6.27,6.2,6.25,78600.0,5.0605,5.1177,5.0605,5.1013,78600.0
2008-10-24 15:45:00,6.26,6.27,6.22,6.26,42800.0,5.1095,5.1177,5.0768,5.1095,42800.0
2008-10-24 15:50:00,6.25,6.26,6.21,6.25,85600.0,5.1013,5.1095,5.0687,5.1013,85600.0
2008-10-24 15:55:00,6.25,6.25,6.16,6.18,135400.0,5.1013,5.1013,5.0279,5.0442,135400.0
2008-10-27 09:30:00,6.09,6.22,5.97,5.98,10100.0,4.9707,5.0768,4.8728,4.881,10100.0
2008-10-27 09:35:00,5.98,6.06,5.95,6.04,36600.0,4.881,4.9463,4.8565,4.9299,36600.0
2008-10-27 09:40:00,6.06,6.09,6.02,6.04,26000.0,4.9463,4.9707,4.9136,4.9299,26000.0
2008-10-27 09:45:00,6.03,6.03,5.94,5.98,33300.0,4.9218,4.9218,4.8483,4.881,33300.0
2008-10-27 09:50:00,5.98,5.99,5.89,5.99,41600.0,4.881,4.8891,4.8075,4.8891,41600.0
2008-10-27 09:55:00,5.98,6.08,5.98,6.07,24800.0,4.881,4.9626,4.881,4.9544,24800.0
2008-10-27 10:00:00,6.08,6.11,6.05,6.07,49000.0,4.9626,4.9871,4.9381,4.9544,49000.0
2008-10-27 10:05:00,6.08,6.08,6.02,6.02,19400.0,4.9626,4.9626,4.9136,4.9136,19400.0
2008-10-27 10:10:00,6.03,6.03,5.98,5.99,19700.0,4.9218,4.9218,4.881,4.8891,19700.0
2008-10-27 10:15:00,5.99,6.01,5.96,5.96,19200.0,4.8891,4.9054,4.8646,4.8646,19200.0
2008-10-27 10:20:00,5.95,6.0,5.95,6.0,19800.0,4.8565,4.8973,4.8565,4.8973,19800.0
2008-10-27 10:25:00,6.0,6.03,6.0,6.0,10700.0,4.8973,4.9218,4.8973,4.8973,10700.0
2008-10-27 10:30:00,6.0,6.01,6.0,6.0,17900.0,4.8973,4.9054,4.8973,4.8973,17900.0
2008-10-27 10:35:00,6.0,6.01,6.0,6.0,22200.0,4.8973,4.9054,4.8973,4.8973,22200.0
2008-10-27 10:40:00,6.01,6.01,5.96,5.98,49600.0,4.9054,4.9054,4.8646,4.881,49600.0
2008-10-27 10:45:00,5.98,6.0,5.98,5.99,19900.0,4.881,4.8973,4.881,4.8891,19900.0
2008-10-27 10:50:00,5.99,6.01,5.98,5.98,25500.0,4.8891,4.9054,4.881,4.881,25500.0
2008-10-27 10:55:00,5.99,6.01,5.99,6.01,13400.0,4.8891,4.9054,4.8891,4.9054,13400.0
2008-10-27 11:00:00,6.01,6.01,5.98,5.98,33400.0,4.9054,4.9054,4.881,4.881,33400.0
2008-10-27 11:05:00,5.99,6.05,5.98,6.05,13700.0,4.8891,4.9381,4.881,4.9381,13700.0
2008-10-27 11:10:00,6.05,6.07,6.03,6.07,16200.0,4.9381,4.9544,4.9218,4.9544,16200.0
2008-10-27 11:15:00,6.06,6.07,6.01,6.01,26100.0,4.9463,4.9544,4.9054,4.9054,26100.0
2008-10-27 11:20:00,6.02,6.03,6.0,6.0,13200.0,4.9136,4.9218,4.8973,4.8973,13200.0
2008-10-27 11:25:00,6.0,6.02,6.0,6.02,8600.0,4.8973,4.9136,4.8973,4.9136,8600.0
2008-10-27 11:30:00,6.03,6.03,5.98,6.0,11900.0,4.9218,4.9218,4.881,4.8973,11900.0
2008-10-27 11:35:00,6.0,6.04,6.0,6.03,9900.0,4.8973,4.9299,4.8973,4.9218,9900.0
2008-10-27 11:40:00,6.03,6.07,6.02,6.06,9800.0,4.9218,4.9544,4.9136,4.9463,9800.0
2008-10-27 11:45:00,6.06,6.08,6.03,6.03,19800.0,4.9463,4.9626,4.9218,4.9218,19800.0
2008-10-27 11:50:00,6.03,6.03,6.01,6.03,14900.0,4.9218,4.9218,4.9054,4.9218,14900.0
2008-10-27 11:55:00,6.03,6.03,6.0,6.01,10200.0,4.9218,4.9218,4.8973,4.9054,10200.0
2008-10-27 12:00:00,6.01,6.04,6.01,6.03,11700.0,4.9054,4.9299,4.9054,4.9218,11700.0
2008-10-27 12:05:00,6.03,6.08,6.03,6.08,12400.0,4.9218,4.9626,4.9218,4.9626,12400.0
2008-10-27 12:10:00,6.08,6.08,6.06,6.06,21300.0,4.9626,4.9626,4.9463,4.9463,21300.0
2008-10-27 12:15:00,6.07,6.07,6.03,6.05,15400.0,4.9544,4.9544,4.9218,4.9381,15400.0
2008-10-27 12:20:00,6.05,6.06,6.04,6.05,14200.0,4.9381,4.9463,4.9299,4.9381,14200.0
2008-10-27 12:25:00,6.05,6.08,6.03,6.03,18100.0,4.9381,4.9626,4.9218,4.9218,18100.0
2008-10-27 12:30:00,6.02,6.08,6.02,6.07,7900.0,4.9136,4.9626,4.9136,4.9544,7900.0
2008-10-27 12:35:00,6.07,6.1,6.07,6.09,8000.0,4.9544,4.9789,4.9544,4.9707,8000.0
2008-10-27 12:40:00,6.1,6.12,6.07,6.09,27600.0,4.9789,4.9952,4.9544,4.9707,27600.0
2008-10-27 12:45:00,6.09,6.12,6.08,6.1,27400.0,4.9707,4.9952,4.9626,4.9789,27400.0
2008-10-27 12:50:00,6.1,6.12,6.09,6.11,96200.0,4.9789,4.9952,4.9707,4.9871,96200.0
2008-10-27 12:55:00,6.11,6.12,6.09,6.11,115900.0,4.9871,4.9952,4.9707,4.9871,115900.0
2008-10-27 13:00:00,6.11,6.12,6.08,6.09,47300.0,4.9871,4.9952,4.9626,4.9707,47300.0
2008-10-27 13:05:00,6.09,6.09,6.05,6.05,17300.0,4.9707,4.9707,4.9381,4.9381,17300.0
2008-10-27 13:10:00,6.06,6.09,6.06,6.08,8100.0,4.9463,4.9707,4.9463,4.9626,8100.0
2008-10-27 13:15:00,6.08,6.11,6.08,6.1,16300.0,4.9626,4.9871,4.9626,4.9789,16300.0
2008-10-27 13:20:00,6.1,6.11,6.08,6.11,25900.0,4.9789,4.9871,4.9626,4.9871,25900.0
2008-10-27 13:25:00,6.11,6.12,6.1,6.11,39500.0,4.9871,4.9952,4.9789,4.9871,39500.0
2008-10-27 13:30:00,6.11,6.12,6.1,6.11,35000.0,4.9871,4.9952,4.9789,4.9871,35000.0
2008-10-27 13:35:00,6.11,6.11,6.09,6.09,12600.0,4.9871,4.9871,4.9707,4.9707,12600.0
2008-10-27 13:40:00,6.09,6.12,6.09,6.11,41500.0,4.9707,4.9952,4.9707,4.9871,41500.0
2008-10-27 13:45:00,6.11,6.12,6.1,6.1,26000.0,4.9871,4.9952,4.9789,4.9789,26000.0
2008-10-27 13:50:00,6.11,6.15,6.1,6.14,97800.0,4.9871,5.0197,4.9789,5.0116,97800.0
2008-10-27 13:55:00,6.14,6.17,6.14,6.16,25500.0,5.0116,5.036,5.0116,5.0279,25500.0
2008-10-27 14:00:00,6.16,6.17,6.11,6.11,311000.0,5.0279,5.036,4.9871,4.9871,311000.0
2008-10-27 14:05:00,6.12,6.12,6.1,6.11,29100.0,4.9952,4.9952,4.9789,4.9871,29100.0
2008-10-27 14:10:00,6.12,6.15,6.1,6.11,20600.0,4.9952,5.0197,4.9789,4.9871,20600.0
2008-10-27 14:15:00,6.11,6.13,6.11,6.12,20000.0,4.9871,5.0034,4.9871,4.9952,20000.0
2008-10-27 14:20:00,6.13,6.13,6.11,6.12,10700.0,5.0034,5.0034,4.9871,4.9952,10700.0
2008-10-27 14:25:00,6.12,6.13,6.11,6.11,25100.0,4.9952,5.0034,4.9871,4.9871,25100.0
2008-10-27 14:30:00,6.11,6.11,6.1,6.1,26100.0,4.9871,4.9871,4.9789,4.9789,26100.0
2008-10-27 14:35:00,6.1,6.13,6.1,6.12,28300.0,4.9789,5.0034,4.9789,4.9952,28300.0
2008-10-27 14:40:00,6.12,6.16,6.12,6.13,33600.0,4.9952,5.0279,4.9952,5.0034,33600.0
2008-10-27 14:45:00,6.12,6.15,6.12,6.14,38600.0,4.9952,5.0197,4.9952,5.0116,38600.0
2008-10-27 14:50:00,6.14,6.14,6.1,6.13,42300.0,5.0116,5.0116,4.9789,5.0034,42300.0
2008-10-27 14:55:00,6.13,6.14,6.13,6.13,33900.0,5.0034,5.0116,5.0034,5.0034,33900.0
2008-10-27 15:00:00,6.13,6.17,6.13,6.16,43800.0,5.0034,5.036,5.0034,5.0279,43800.0
2008-10-27 15:05:00,6.15,6.2,6.14,6.16,27000.0,5.0197,5.0605,5.0116,5.0279,27000.0
2008-10-27 15:10:00,6.16,6.2,6.16,6.2,37700.0,5.0279,5.0605,5.0279,5.0605,37700.0
2008-10-27 15:15:00,6.2,6.3,6.2,6.2,92700.0,5.0605,5.1421,5.0605,5.0605,92700.0
2008-10-27 15:20:00,6.19,6.21,6.15,6.17,26000.0,5.0524,5.0687,5.0197,5.036,26000.0
2008-10-27 15:25:00,6.17,6.2,6.15,6.18,46100.0,5.036,5.0605,5.0197,5.0442,46100.0
2008-10-27 15:30:00,6.19,6.23,6.16,6.21,70600.0,5.0524,5.085,5.0279,5.0687,70600.0
2008-10-27 15:35:00,6.21,6.21,6.13,6.16,48700.0,5.0687,5.0687,5.0034,5.0279,48700.0
2008-10-27 15:40:00,6.17,6.19,6.15,6.15,41900.0,5.036,5.0524,5.0197,5.0197,41900.0
2008-10-27 15:45:00,6.15,6.16,6.11,6.14,60800.0,5.0197,5.0279,4.9871,5.0116,60800.0
2008-10-27 15:50:00,6.14,6.14,6.06,6.06,59800.0,5.0116,5.0116,4.9463,4.9463,59800.0
2008-10-27 15:55:00,6.06,6.06,5.96,5.98,162800.0,4.9463,4.9463,4.8646,4.881,162800.0
2008-10-28 09:30:00,6.18,6.27,6.15,6.19,19200.0,5.0442,5.1177,5.0197,5.0524,19200.0
2008-10-28 09:35:00,6.17,6.2,6.08,6.11,20000.0,5.036,5.0605,4.9626,4.9871,20000.0
2008-10-28 09:40:00,6.11,6.12,6.04,6.06,18600.0,4.9871,4.9952,4.9299,4.9463,18600.0
2008-10-28 09:45:00,6.08,6.12,6.08,6.11,19200.0,4.9626,4.9952,4.9626,4.9871,19200.0
2008-10-28 09:50:00,6.11,6.18,6.1,6.16,24000.0,4.9871,5.0442,4.9789,5.0279,24000.0
2008-10-28 09:55:00,6.15,6.17,6.09,6.11,14900.0,5.0197,5.036,4.9707,4.9871,14900.0
2008-10-28 10:00:00,6.1,6.1,6.0,6.02,23600.0,4.9789,4.9789,4.8973,4.9136,23600.0
2008-10-28 10:05:00,6.01,6.11,6.0,6.08,18000.0,4.9054,4.9871,4.8973,4.9626,18000.0
2008-10-28 10:10:00,6.08,6.08,6.04,6.05,6500.0,4.9626,4.9626,4.9299,4.9381,6500.0
2008-10-28 10:15:00,6.05,6.05,5.96,6.0,13600.0,4.9381,4.9381,4.8646,4.8973,13600.0
2008-10-28 10:20:00,6.0,6.02,5.91,5.94,31100.0,4.8973,4.9136,4.8238,4.8483,31100.0
2008-10-28 10:25:00,5.94,5.96,5.93,5.94,46700.0,4.8483,4.8646,4.8401,4.8483,46700.0
2008-10-28 10:30:00,5.94,5.98,5.92,5.96,32200.0,4.8483,4.881,4.832,4.8646,32200.0
2008-10-28 10:35:00,5.96,6.0,5.91,5.91,27700.0,4.8646,4.8973,4.8238,4.8238,27700.0
2008-10-28 10:40:00,5.92,5.92,5.88,5.92,16200.0,4.832,4.832,4.7993,4.832,16200.0
2008-10-28 10:45:00,5.91,5.92,5.89,5.9,21500.0,4.8238,4.832,4.8075,4.8157,21500.0
2008-10-28 10:50:00,5.9,5.9,5.83,5.83,28100.0,4.8157,4.8157,4.7585,4.7585,28100.0
2008-10-28 10:55:00,5.83,5.86,5.82,5.85,16900.0,4.7585,4.783,4.7504,4.7749,16900.0
2008-10-28 11:00:00,5.85,5.92,5.85,5.9,18700.0,4.7749,4.832,4.7749,4.8157,18700.0
2008-10-28 11:05:00,5.91,5.91,5.85,5.85,26800.0,4.8238,4.8238,4.7749,4.7749,26800.0
2008-10-28 11:10:00,5.85,5.87,5.83,5.87,15900.0,4.7749,4.7912,4.7585,4.7912,15900.0
2008-10-28 11:15:00,5.86,5.87,5.84,5.85,18000.0,4.783,4.7912,4.7667,4.7749,18000.0
2008-10-28 11:20:00,5.84,5.86,5.81,5.84,15300.0,4.7667,4.783,4.7422,4.7667,15300.0
2008-10-28 11:25:00,5.85,5.86,5.84,5.86,7000.0,4.7749,4.783,4.7667,4.783,7000.0
2008-10-28 11:30:00,5.85,5.88,5.85,5.88,19200.0,4.7749,4.7993,4.7749,4.7993,19200.0
2008-10-28 11:35:00,5.89,5.91,5.86,5.89,19600.0,4.8075,4.8238,4.783,4.8075,19600.0
2008-10-28 11:40:00,5.89,5.92,5.86,5.9,14200.0,4.8075,4.832,4.783,4.8157,14200.0
2008-10-28 11:45:00,5.89,5.89,5.86,5.87,12700.0,4.8075,4.8075,4.783,4.7912,12700.0
2008-10-28 11:50:00,5.86,5.87,5.83,5.84,6100.0,4.783,4.7912,4.7585,4.7667,6100.0
2008-10-28 11:55:00,5.84,5.85,5.84,5.84,4600.0,4.7667,4.7749,4.7667,4.7667,4600.0
2008-10-28 12:00:00,5.83,5.83,5.8,5.8,13900.0,4.7585,4.7585,4.734,4.734,13900.0
2008-10-28 12:05:00,5.8,5.82,5.79,5.81,8200.0,4.734,4.7504,4.7259,4.7422,8200.0
2008-10-28 12:10:00,5.82,5.83,5.81,5.83,15800.0,4.7504,4.7585,4.7422,4.7585,15800.0
2008-10-28 12:15:00,5.83,5.87,5.83,5.86,11500.0,4.7585,4.7912,4.7585,4.783,11500.0
2008-10-28 12:20:00,5.86,5.86,5.83,5.84,3100.0,4.783,4.783,4.7585,4.7667,3100.0
2008-10-28 12:25:00,5.83,5.84,5.82,5.84,8600.0,4.7585,4.7667,4.7504,4.7667,8600.0
2008-10-28 12:30:00,5.84,5.89,5.83,5.87,15200.0,4.7667,4.8075,4.7585,4.7912,15200.0
2008-10-28 12:35:00,5.88,5.88,5.87,5.88,3500.0,4.7993,4.7993,4.7912,4.7993,3500.0
2008-10-28 12:40:00,5.87,5.91,5.87,5.89,6200.0,4.7912,4.8238,4.7912,4.8075,6200.0
2008-10-28 12:45:00,5.9,5.9,5.89,5.9,10900.0,4.8157,4.8157,4.8075,4.8157,10900.0
2008-10-28 12:50:00,5.9,5.9,5.87,5.88,14800.0,4.8157,4.8157,4.7912,4.7993,14800.0
2008-10-28 12:55:00,5.87,5.9,5.87,5.89,9400.0,4.7912,4.8157,4.7912,4.8075,9400.0
2008-10-28 13:00:00,5.89,5.9,5.88,5.9,7400.0,4.8075,4.8157,4.7993,4.8157,7400.0
2008-10-28 13:05:00,5.9,5.92,5.89,5.91,25200.0,4.8157,4.832,4.8075,4.8238,25200.0
2008-10-28 13:10:00,5.91,5.94,5.91,5.93,19400.0,4.8238,4.8483,4.8238,4.8401,19400.0
2008-10-28 13:15:00,5.93,5.94,5.92,5.92,6100.0,4.8401,4.8483,4.832,4.832,6100.0
2008-10-28 13:20:00,5.92,5.93,5.92,5.92,13400.0,4.832,4.8401,4.832,4.832,13400.0
2008-10-28 13:25:00,5.93,5.93,5.86,5.87,38200.0,4.8401,4.8401,4.783,4.7912,38200.0
2008-10-28 13:30:00,5.87,5.89,5.87,5.88,4400.0,4.7912,4.8075,4.7912,4.7993,4400.0
2008-10-28 13:35:00,5.87,5.87,5.85,5.85,13100.0,4.7912,4.7912,4.7749,4.7749,13100.0
2008-10-28 13:40:00,5.86,5.86,5.85,5.85,5400.0,4.783,4.783,4.7749,4.7749,5400.0
2008-10-28 13:45:00,5.85,5.88,5.85,5.87,11200.0,4.7749,4.7993,4.7749,4.7912,11200.0
2008-10-28 13:50:00,5.86,5.89,5.85,5.89,12800.0,4.783,4.8075,4.7749,4.8075,12800.0
2008-10-28 13:55:00,5.89,5.89,5.85,5.86,8300.0,4.8075,4.8075,4.7749,4.783,8300.0
2008-10-28 14:00:00,5.86,5.87,5.85,5.85,4100.0,4.783,4.7912,4.7749,4.7749,4100.0
2008-10-28 14:05:00,5.85,5.86,5.85,5.86,3900.0,4.7749,4.783,4.7749,4.783,3900.0
2008-10-28 14:10:00,5.86,5.9,5.85,5.9,9300.0,4.783,4.8157,4.7749,4.8157,9300.0
2008-10-28 14:15:00,5.9,5.9,5.88,5.89,8100.0,4.8157,4.8157,4.7993,4.8075,8100.0
2008-10-28 14:20:00,5.88,5.91,5.88,5.91,22700.0,4.7993,4.8238,4.7993,4.8238,22700.0
2008-10-28 14:25:00,5.9,5.92,5.9,5.91,12400.0,4.8157,4.832,4.8157,4.8238,12400.0
2008-10-28 14:30:00,5.91,5.92,5.9,5.92,32700.0,4.8238,4.832,4.8157,4.832,32700.0
2008-10-28 14:35:00,5.92,5.93,5.91,5.93,20900.0,4.832,4.8401,4.8238,4.8401,20900.0
2008-10-28 14:40:00,5.92,5.96,5.91,5.95,46200.0,4.832,4.8646,4.8238,4.8565,46200.0
2008-10-28 14:45:00,5.95,5.96,5.92,5.93,140900.0,4.8565,4.8646,4.832,4.8401,140900.0
2008-10-28 14:50:00,5.92,5.96,5.91,5.95,131400.0,4.832,4.8646,4.8238,4.8565,131400.0
2008-10-28 14:55:00,5.95,5.96,5.92,5.93,97600.0,4.8565,4.8646,4.832,4.8401,97600.0
2008-10-28 15:00:00,5.93,5.96,5.93,5.95,54200.0,4.8401,4.8646,4.8401,4.8565,54200.0
2008-10-28 15:05:00,5.94,5.95,5.92,5.92,31600.0,4.8483,4.8565,4.832,4.832,31600.0
2008-10-28 15:10:00,5.92,5.96,5.92,5.95,94500.0,4.832,4.8646,4.832,4.8565,94500.0
2008-10-28 15:15:00,5.95,5.97,5.93,5.96,114800.0,4.8565,4.8728,4.8401,4.8646,114800.0
2008-10-28 15:20:00,5.96,5.99,5.88,5.9,372200.0,4.8646,4.8891,4.7993,4.8157,372200.0
2008-10-28 15:25:00,5.91,6.0,5.9,6.0,140100.0,4.8238,4.8973,4.8157,4.8973,140100.0
2008-10-28 15:30:00,5.99,6.0,5.94,5.99,106800.0,4.8891,4.8973,4.8483,4.8891,106800.0
2008-10-28 15:35:00,5.99,6.01,5.95,6.0,182300.0,4.8891,4.9054,4.8565,4.8973,182300.0
2008-10-28 15:40:00,6.0,6.04,6.0,6.03,90900.0,4.8973,4.9299,4.8973,4.9218,90900.0
2008-10-28 15:45:00,6.03,6.07,6.03,6.07,70500.0,4.9218,4.9544,4.9218,4.9544,70500.0
2008-10-28 15:50:00,6.07,6.12,6.07,6.11,152100.0,4.9544,4.9952,4.9544,4.9871,152100.0
2008-10-28 15:55:00,6.11,6.19,6.11,6.18,136000.0,4.9871,5.0524,4.9871,5.0442,136000.0
2008-10-29 09:30:00,5.97,6.3,5.97,6.27,70700.0,4.8728,5.1421,4.8728,5.1177,70700.0
2008-10-29 09:35:00,6.25,6.27,6.21,6.27,31700.0,5.1013,5.1177,5.0687,5.1177,31700.0
2008-10-29 09:40:00,6.28,6.33,6.27,6.33,24300.0,5.1258,5.1666,5.1177,5.1666,24300.0
2008-10-29 09:45:00,6.32,6.35,6.21,6.29,65000.0,5.1585,5.183,5.0687,5.134,65000.0
2008-10-29 09:50:00,6.29,6.3,6.25,6.26,11200.0,5.134,5.1421,5.1013,5.1095,11200.0
2008-10-29 09:55:00,6.26,6.29,6.26,6.27,7700.0,5.1095,5.134,5.1095,5.1177,7700.0
2008-10-29 10:00:00,6.25,6.26,6.16,6.18,25300.0,5.1013,5.1095,5.0279,5.0442,25300.0
2008-10-29 10:05:00,6.18,6.3,6.18,6.29,15400.0,5.0442,5.1421,5.0442,5.134,15400.0
2008-10-29 10:10:00,6.3,6.3,6.26,6.29,16800.0,5.1421,5.1421,5.1095,5.134,16800.0
2008-10-29 10:15:00,6.29,6.33,6.28,6.31,27700.0,5.134,5.1666,5.1258,5.1503,27700.0
2008-10-29 10:20:00,6.32,6.38,6.31,6.37,11100.0,5.1585,5.2074,5.1503,5.1993,11100.0
2008-10-29 10:25:00,6.36,6.38,6.36,6.37,13900.0,5.1911,5.2074,5.1911,5.1993,13900.0
2008-10-29 10:30:00,6.38,6.38,6.36,6.36,12400.0,5.2074,5.2074,5.1911,5.1911,12400.0
2008-10-29 10:35:00,6.36,6.37,6.29,6.29,22300.0,5.1911,5.1993,5.134,5.134,22300.0
2008-10-29 10:40:00,6.29,6.3,6.25,6.26,14900.0,5.134,5.1421,5.1013,5.1095,14900.0
2008-10-29 10:45:00,6.25,6.26,6.21,6.21,7200.0,5.1013,5.1095,5.0687,5.0687,7200.0
2008-10-29 10:50:00,6.21,6.23,6.21,6.21,7400.0,5.0687,5.085,5.0687,5.0687,7400.0
2008-10-29 10:55:00,6.2,6.26,6.2,6.25,10800.0,5.0605,5.1095,5.0605,5.1013,10800.0
2008-10-29 11:00:00,6.26,6.27,6.24,6.26,3800.0,5.1095,5.1177,5.0932,5.1095,3800.0
2008-10-29 11:05:00,6.26,6.28,6.26,6.28,3200.0,5.1095,5.1258,5.1095,5.1258,3200.0
2008-10-29 11:10:00,6.27,6.28,6.27,6.27,30100.0,5.1177,5.1258,5.1177,5.1177,30100.0
2008-10-29 11:15:00,6.26,6.31,6.26,6.31,42200.0,5.1095,5.1503,5.1095,5.1503,42200.0
2008-10-29 11:20:00,6.31,6.35,6.3,6.35,39200.0,5.1503,5.183,5.1421,5.183,39200.0
2008-10-29 11:25:00,6.35,6.37,6.34,6.35,73000.0,5.183,5.1993,5.1748,5.183,73000.0
2008-10-29 11:30:00,6.36,6.36,6.32,6.32,28000.0,5.1911,5.1911,5.1585,5.1585,28000.0
2008-10-29 11:35:00,6.33,6.35,6.32,6.35,14000.0,5.1666,5.183,5.1585,5.183,14000.0
2008-10-29 11:40:00,6.35,6.35,6.34,6.34,12300.0,5.183,5.183,5.1748,5.1748,12300.0
2008-10-29 11:45:00,6.35,6.42,6.34,6.4,48400.0,5.183,5.2401,5.1748,5.2238,48400.0
2008-10-29 11:50:00,6.39,6.45,6.39,6.45,30100.0,5.2156,5.2646,5.2156,5.2646,30100.0
2008-10-29 11:55:00,6.45,6.47,6.45,6.46,70400.0,5.2646,5.2809,5.2646,5.2727,70400.0
2008-10-29 12:00:00,6.46,6.47,6.46,6.46,34600.0,5.2727,5.2809,5.2727,5.2727,34600.0
2008-10-29 12:05:00,6.47,6.47,6.45,6.46,23200.0,5.2809,5.2809,5.2646,5.2727,23200.0
2008-10-29 12:10:00,6.46,6.47,6.45,6.46,46800.0,5.2727,5.2809,5.2646,5.2727,46800.0
2008-10-29 12:15:00,6.47,6.47,6.46,6.47,18400.0,5.2809,5.2809,5.2727,5.2809,18400.0
2008-10-29 12:20:00,6.46,6.51,6.46,6.5,49900.0,5.2727,5.3136,5.2727,5.3054,49900.0
2008-10-29 12:25:00,6.51,6.51,6.5,6.51,7400.0,5.3136,5.3136,5.3054,5.3136,7400.0
2008-10-29 12:30:00,6.51,6.51,6.5,6.51,20500.0,5.3136,5.3136,5.3054,5.3136,20500.0
2008-10-29 12:35:00,6.51,6.55,6.5,6.54,28100.0,5.3136,5.3462,5.3054,5.338,28100.0
2008-10-29 12:40:00,6.53,6.54,6.52,6.53,14300.0,5.3299,5.338,5.3217,5.3299,14300.0
2008-10-29 12:45:00,6.52,6.52,6.51,6.52,4700.0,5.3217,5.3217,5.3136,5.3217,4700.0
2008-10-29 12:50:00,6.52,6.53,6.51,6.53,20900.0,5.3217,5.3299,5.3136,5.3299,20900.0
2008-10-29 12:55:00,6.53,6.53,6.52,6.53,19300.0,5.3299,5.3299,5.3217,5.3299,19300.0
2008-10-29 13:00:00,6.53,6.53,6.51,6.51,30500.0,5.3299,5.3299,5.3136,5.3136,30500.0
2008-10-29 13:05:00,6.52,6.52,6.5,6.52,25100.0,5.3217,5.3217,5.3054,5.3217,25100.0
2008-10-29 13:10:00,6.51,6.52,6.51,6.52,27800.0,5.3136,5.3217,5.3136,5.3217,27800.0
2008-10-29 13:15:00,6.51,6.52,6.51,6.52,11800.0,5.3136,5.3217,5.3136,5.3217,11800.0
2008-10-29 13:20:00,6.52,6.55,6.51,6.55,32400.0,5.3217,5.3462,5.3136,5.3462,32400.0
2008-10-29 13:25:00,6.55,6.57,6.55,6.56,29900.0,5.3462,5.3625,5.3462,5.3544,29900.0
2008-10-29 13:30:00,6.57,6.61,6.56,6.6,40900.0,5.3625,5.3952,5.3544,5.387,40900.0
2008-10-29 13:35:00,6.6,6.6,6.59,6.6,10200.0,5.387,5.387,5.3788,5.387,10200.0
2008-10-29 13:40:00,6.6,6.6,6.57,6.58,16000.0,5.387,5.387,5.3625,5.3707,16000.0
2008-10-29 13:45:00,6.58,6.62,6.58,6.62,18200.0,5.3707,5.4033,5.3707,5.4033,18200.0
2008-10-29 13:50:00,6.62,6.63,6.62,6.63,25800.0,5.4033,5.4115,5.4033,5.4115,25800.0
2008-10-29 13:55:00,6.63,6.63,6.55,6.56,11500.0,5.4115,5.4115,5.3462,5.3544,11500.0
2008-10-29 14:00:00,6.56,6.59,6.5,6.54,40100.0,5.3544,5.3788,5.3054,5.338,40100.0
2008-10-29 14:05:00,6.5,6.55,6.5,6.52,19800.0,5.3054,5.3462,5.3054,5.3217,19800.0
2008-10-29 14:10:00,6.52,6.65,6.5,6.61,29000.0,5.3217,5.4278,5.3054,5.3952,29000.0
2008-10-29 14:15:00,6.61,6.63,6.5,6.58,29400.0,5.3952,5.4115,5.3054,5.3707,29400.0
2008-10-29 14:20:00,6.58,6.7,6.43,6.46,45500.0,5.3707,5.4686,5.2483,5.2727,45500.0
2008-10-29 14:25:00,6.46,6.58,6.42,6.49,57300.0,5.2727,5.3707,5.2401,5.2972,57300.0
2008-10-29 14:30:00,6.51,6.53,6.36,6.39,53000.0,5.3136,5.3299,5.1911,5.2156,53000.0
2008-10-29 14:35:00,6.38,6.52,6.38,6.52,31400.0,5.2074,5.3217,5.2074,5.3217,31400.0
2008-10-29 14:40:00,6.53,6.63,6.53,6.58,32500.0,5.3299,5.4115,5.3299,5.3707,32500.0
2008-10-29 14:45:00,6.58,6.69,6.57,6.66,40800.0,5.3707,5.4605,5.3625,5.436,40800.0
2008-10-29 14:50:00,6.65,6.66,6.58,6.58,30700.0,5.4278,5.436,5.3707,5.3707,30700.0
2008-10-29 14:55:00,6.59,6.69,6.59,6.67,54900.0,5.3788,5.4605,5.3788,5.4441,54900.0
2008-10-29 15:00:00,6.68,6.68,6.52,6.56,77900.0,5.4523,5.4523,5.3217,5.3544,77900.0
2008-10-29 15:05:00,6.55,6.6,6.53,6.59,419200.0,5.3462,5.387,5.3299,5.3788,419200.0
2008-10-29 15:10:00,6.6,6.62,6.57,6.62,36900.0,5.387,5.4033,5.3625,5.4033,36900.0
2008-10-29 15:15:00,6.61,6.79,6.61,6.79,79700.0,5.3952,5.5421,5.3952,5.5421,79700.0
2008-10-29 15:20:00,6.79,6.86,6.79,6.84,72300.0,5.5421,5.5992,5.5421,5.5829,72300.0
2008-10-29 15:25:00,6.83,6.87,6.8,6.8,52500.0,5.5747,5.6074,5.5503,5.5503,52500.0
2008-10-29 15:30:00,6.8,6.84,6.77,6.77,80700.0,5.5503,5.5829,5.5258,5.5258,80700.0
2008-10-29 15:35:00,6.77,6.78,6.72,6.76,57100.0,5.5258,5.5339,5.485,5.5176,57100.0
2008-10-29 15:40:00,6.77,6.85,6.76,6.81,56900.0,5.5258,5.5911,5.5176,5.5584,56900.0
2008-10-29 15:45:00,6.8,6.83,6.74,6.74,137200.0,5.5503,5.5747,5.5013,5.5013,137200.0
2008-10-29 15:50:00,6.75,6.76,6.68,6.71,154400.0,5.5094,5.5176,5.4523,5.4768,154400.0
2008-10-29 15:55:00,6.71,6.71,6.59,6.61,165100.0,5.4768,5.4768,5.3788,5.3952,165100.0
2008-10-30 09:30:00,6.57,6.99,6.57,6.98,63900.0,5.3625,5.7053,5.3625,5.6972,63900.0
2008-10-30 09:35:00,6.98,7.01,6.93,6.99,25600.0,5.6972,5.7217,5.6564,5.7053,25600.0
2008-10-30 09:40:00,7.0,7.1,6.98,7.06,59900.0,5.7135,5.7951,5.6972,5.7625,59900.0
2008-10-30 09:45:00,7.08,7.13,7.06,7.1,20200.0,5.7788,5.8196,5.7625,5.7951,20200.0
2008-10-30 09:50:00,7.1,7.1,7.0,7.0,55000.0,5.7951,5.7951,5.7135,5.7135,55000.0
2008-10-30 09:55:00,7.0,7.0,6.88,6.9,26500.0,5.7135,5.7135,5.6156,5.6319,26500.0
2008-10-30 10:00:00,6.9,6.9,6.82,6.85,19400.0,5.6319,5.6319,5.5666,5.5911,19400.0
2008-10-30 10:05:00,6.86,6.88,6.81,6.81,17800.0,5.5992,5.6156,5.5584,5.5584,17800.0
2008-10-30 10:10:00,6.82,6.84,6.82,6.83,13800.0,5.5666,5.5829,5.5666,5.5747,13800.0
2008-10-30 10:15:00,6.81,6.82,6.79,6.8,21600.0,5.5584,5.5666,5.5421,5.5503,21600.0
2008-10-30 10:20:00,6.78,6.81,6.76,6.77,15800.0,5.5339,5.5584,5.5176,5.5258,15800.0
2008-10-30 10:25:00,6.77,6.79,6.68,6.68,15500.0,5.5258,5.5421,5.4523,5.4523,15500.0
2008-10-30 10:30:00,6.68,6.77,6.68,6.74,9400.0,5.4523,5.5258,5.4523,5.5013,9400.0
2008-10-30 10:35:00,6.73,6.83,6.73,6.78,74500.0,5.4931,5.5747,5.4931,5.5339,74500.0
2008-10-30 10:40:00,6.79,6.79,6.75,6.75,11600.0,5.5421,5.5421,5.5094,5.5094,11600.0
2008-10-30 10:45:00,6.75,6.78,6.73,6.74,15400.0,5.5094,5.5339,5.4931,5.5013,15400.0
2008-10-30 10:50:00,6.75,6.79,6.74,6.78,3900.0,5.5094,5.5421,5.5013,5.5339,3900.0
2008-10-30 10:55:00,6.78,6.82,6.7,6.7,28000.0,5.5339,5.5666,5.4686,5.4686,28000.0
2008-10-30 11:00:00,6.7,6.91,6.7,6.87,72300.0,5.4686,5.64,5.4686,5.6074,72300.0
2008-10-30 11:05:00,6.87,6.88,6.84,6.86,38900.0,5.6074,5.6156,5.5829,5.5992,38900.0
2008-10-30 11:10:00,6.86,6.86,6.81,6.82,15300.0,5.5992,5.5992,5.5584,5.5666,15300.0
2008-10-30 11:15:00,6.83,6.83,6.74,6.77,11800.0,5.5747,5.5747,5.5013,5.5258,11800.0
2008-10-30 11:20:00,6.78,6.86,6.77,6.86,18800.0,5.5339,5.5992,5.5258,5.5992,18800.0
2008-10-30 11:25:00,6.86,6.89,6.85,6.85,6200.0,5.5992,5.6237,5.5911,5.5911,6200.0
2008-10-30 11:30:00,6.85,6.86,6.81,6.81,22800.0,5.5911,5.5992,5.5584,5.5584,22800.0
2008-10-30 11:35:00,6.8,6.81,6.77,6.78,49800.0,5.5503,5.5584,5.5258,5.5339,49800.0
2008-10-30 11:40:00,6.77,6.77,6.74,6.75,18300.0,5.5258,5.5258,5.5013,5.5094,18300.0
2008-10-30 11:45:00,6.76,6.76,6.7,6.7,14200.0,5.5176,5.5176,5.4686,5.4686,14200.0
2008-10-30 11:50:00,6.71,6.71,6.66,6.66,11500.0,5.4768,5.4768,5.436,5.436,11500.0
2008-10-30 11:55:00,6.66,6.72,6.63,6.69,70300.0,5.436,5.485,5.4115,5.4605,70300.0
2008-10-30 12:00:00,6.68,6.72,6.68,6.7,23800.0,5.4523,5.485,5.4523,5.4686,23800.0
2008-10-30 12:05:00,6.7,6.7,6.66,6.67,7800.0,5.4686,5.4686,5.436,5.4441,7800.0
2008-10-30 12:10:00,6.67,6.69,6.65,6.69,5600.0,5.4441,5.4605,5.4278,5.4605,5600.0
2008-10-30 12:15:00,6.69,6.7,6.66,6.69,6800.0,5.4605,5.4686,5.436,5.4605,6800.0
2008-10-30 12:20:00,6.7,6.71,6.69,6.7,10600.0,5.4686,5.4768,5.4605,5.4686,10600.0
2008-10-30 12:25:00,6.7,6.71,6.68,6.69,9400.0,5.4686,5.4768,5.4523,5.4605,9400.0
2008-10-30 12:30:00,6.69,6.72,6.69,6.72,5200.0,5.4605,5.485,5.4605,5.485,5200.0
2008-10-30 12:35:00,6.72,6.74,6.68,6.68,16200.0,5.485,5.5013,5.4523,5.4523,16200.0
2008-10-30 12:40:00,6.67,6.68,6.67,6.68,13300.0,5.4441,5.4523,5.4441,5.4523,13300.0
2008-10-30 12:45:00,6.68,6.69,6.68,6.69,9300.0,5.4523,5.4605,5.4523,5.4605,9300.0
2008-10-30 12:50:00,6.69,6.7,6.68,6.68,8200.0,5.4605,5.4686,5.4523,5.4523,8200.0
2008-10-30 12:55:00,6.68,6.69,6.67,6.68,9100.0,5.4523,5.4605,5.4441,5.4523,9100.0
2008-10-30 13:00:00,6.67,6.7,6.67,6.7,9400.0,5.4441,5.4686,5.4441,5.4686,9400.0
2008-10-30 13:05:00,6.7,6.72,6.67,6.7,44500.0,5.4686,5.485,5.4441,5.4686,44500.0
2008-10-30 13:10:00,6.69,6.7,6.69,6.7,10000.0,5.4605,5.4686,5.4605,5.4686,10000.0
2008-10-30 13:15:00,6.69,6.75,6.69,6.7,31000.0,5.4605,5.5094,5.4605,5.4686,31000.0
2008-10-30 13:20:00,6.7,6.7,6.68,6.68,22600.0,5.4686,5.4686,5.4523,5.4523,22600.0
2008-10-30 13:25:00,6.68,6.7,6.67,6.69,20900.0,5.4523,5.4686,5.4441,5.4605,20900.0
2008-10-30 13:30:00,6.68,6.68,6.67,6.67,6200.0,5.4523,5.4523,5.4441,5.4441,6200.0
2008-10-30 13:35:00,6.68,6.7,6.67,6.7,19600.0,5.4523,5.4686,5.4441,5.4686,19600.0
2008-10-30 13:40:00,6.69,6.7,6.66,6.66,11500.0,5.4605,5.4686,5.436,5.436,11500.0
2008-10-30 13:45:00,6.66,6.67,6.66,6.66,1900.0,5.436,5.4441,5.436,5.436,1900.0
2008-10-30 13:50:00,6.67,6.7,6.66,6.7,17000.0,5.4441,5.4686,5.436,5.4686,17000.0
2008-10-30 13:55:00,6.7,6.72,6.69,6.72,17300.0,5.4686,5.485,5.4605,5.485,17300.0
2008-10-30 14:00:00,6.71,6.72,6.7,6.71,8600.0,5.4768,5.485,5.4686,5.4768,8600.0
2008-10-30 14:05:00,6.71,6.78,6.71,6.73,49300.0,5.4768,5.5339,5.4768,5.4931,49300.0
2008-10-30 14:10:00,6.74,6.74,6.73,6.73,7600.0,5.5013,5.5013,5.4931,5.4931,7600.0
2008-10-30 14:15:00,6.73,6.74,6.7,6.71,12400.0,5.4931,5.5013,5.4686,5.4768,12400.0
2008-10-30 14:20:00,6.72,6.75,6.71,6.75,17600.0,5.485,5.5094,5.4768,5.5094,17600.0
2008-10-30 14:25:00,6.75,6.82,6.75,6.79,48700.0,5.5094,5.5666,5.5094,5.5421,48700.0
2008-10-30 14:30:00,6.8,6.84,6.79,6.84,875700.0,5.5503,5.5829,5.5421,5.5829,875700.0
2008-10-30 14:35:00,6.84,6.91,6.84,6.87,43700.0,5.5829,5.64,5.5829,5.6074,43700.0
2008-10-30 14:40:00,6.88,6.89,6.84,6.87,74600.0,5.6156,5.6237,5.5829,5.6074,74600.0
2008-10-30 14:45:00,6.87,6.9,6.85,6.89,56500.0,5.6074,5.6319,5.5911,5.6237,56500.0
2008-10-30 14:50:00,6.9,6.91,6.89,6.91,32200.0,5.6319,5.64,5.6237,5.64,32200.0
2008-10-30 14:55:00,6.9,6.92,6.87,6.88,35300.0,5.6319,5.6482,5.6074,5.6156,35300.0
2008-10-30 15:00:00,6.88,6.88,6.86,6.86,14100.0,5.6156,5.6156,5.5992,5.5992,14100.0
2008-10-30 15:05:00,6.87,6.88,6.86,6.88,19000.0,5.6074,5.6156,5.5992,5.6156,19000.0
2008-10-30 15:10:00,6.87,6.87,6.81,6.81,46900.0,5.6074,5.6074,5.5584,5.5584,46900.0
2008-10-30 15:15:00,6.8,6.8,6.73,6.76,33600.0,5.5503,5.5503,5.4931,5.5176,33600.0
2008-10-30 15:20:00,6.77,6.79,6.71,6.79,50200.0,5.5258,5.5421,5.4768,5.5421,50200.0
2008-10-30 15:25:00,6.79,6.81,6.74,6.79,59700.0,5.5421,5.5584,5.5013,5.5421,59700.0
2008-10-30 15:30:00,6.79,6.84,6.74,6.77,82700.0,5.5421,5.5829,5.5013,5.5258,82700.0
2008-10-30 15:35:00,6.78,6.81,6.74,6.81,37300.0,5.5339,5.5584,5.5013,5.5584,37300.0
2008-10-30 15:40:00,6.81,6.81,6.74,6.79,72000.0,5.5584,5.5584,5.5013,5.5421,72000.0
2008-10-30 15:45:00,6.78,6.8,6.76,6.79,42000.0,5.5339,5.5503,5.5176,5.5421,42000.0
2008-10-30 15:50:00,6.79,6.8,6.76,6.8,191400.0,5.5421,5.5503,5.5176,5.5503,191400.0
2008-10-30 15:55:00,6.8,6.87,6.79,6.87,119100.0,5.5503,5.6074,5.5421,5.6074,119100.0
2008-10-31 09:30:00,6.72,6.8,6.67,6.7,23000.0,5.485,5.5503,5.4441,5.4686,23000.0
2008-10-31 09:35:00,6.69,6.7,6.66,6.68,17500.0,5.4605,5.4686,5.436,5.4523,17500.0
2008-10-31 09:40:00,6.67,6.68,6.56,6.58,32500.0,5.4441,5.4523,5.3544,5.3707,32500.0
2008-10-31 09:45:00,6.58,6.61,6.51,6.59,65400.0,5.3707,5.3952,5.3136,5.3788,65400.0
2008-10-31 09:50:00,6.59,6.6,6.57,6.58,40100.0,5.3788,5.387,5.3625,5.3707,40100.0
2008-10-31 09:55:00,6.59,6.59,6.47,6.5,88000.0,5.3788,5.3788,5.2809,5.3054,88000.0
2008-10-31 10:00:00,6.49,6.55,6.48,6.53,42700.0,5.2972,5.3462,5.2891,5.3299,42700.0
2008-10-31 10:05:00,6.54,6.63,6.54,6.63,58600.0,5.338,5.4115,5.338,5.4115,58600.0
2008-10-31 10:10:00,6.63,6.67,6.6,6.61,88900.0,5.4115,5.4441,5.387,5.3952,88900.0
2008-10-31 10:15:00,6.61,6.67,6.61,6.67,44800.0,5.3952,5.4441,5.3952,5.4441,44800.0
2008-10-31 10:20:00,6.64,6.7,6.64,6.7,21500.0,5.4197,5.4686,5.4197,5.4686,21500.0
2008-10-31 10:25:00,6.7,6.7,6.65,6.7,18700.0,5.4686,5.4686,5.4278,5.4686,18700.0
2008-10-31 10:30:00,6.7,6.78,6.69,6.71,35100.0,5.4686,5.5339,5.4605,5.4768,35100.0
2008-10-31 10:35:00,6.71,6.73,6.68,6.69,40100.0,5.4768,5.4931,5.4523,5.4605,40100.0
2008-10-31 10:40:00,6.67,6.7,6.66,6.7,13900.0,5.4441,5.4686,5.436,5.4686,13900.0
2008-10-31 10:45:00,6.68,6.69,6.66,6.68,21000.0,5.4523,5.4605,5.436,5.4523,21000.0
2008-10-31 10:50:00,6.67,6.73,6.67,6.73,31200.0,5.4441,5.4931,5.4441,5.4931,31200.0
2008-10-31 10:55:00,6.73,6.75,6.68,6.71,10600.0,5.4931,5.5094,5.4523,5.4768,10600.0
2008-10-31 11:00:00,6.72,6.75,6.69,6.73,25400.0,5.485,5.5094,5.4605,5.4931,25400.0
2008-10-31 11:05:00,6.73,6.79,6.73,6.77,53200.0,5.4931,5.5421,5.4931,5.5258,53200.0
2008-10-31 11:10:00,6.77,6.77,6.76,6.77,4500.0,5.5258,5.5258,5.5176,5.5258,4500.0
2008-10-31 11:15:00,6.77,6.84,6.76,6.84,31400.0,5.5258,5.5829,5.5176,5.5829,31400.0
2008-10-31 11:20:00,6.84,6.85,6.78,6.8,18400.0,5.5829,5.5911,5.5339,5.5503,18400.0
2008-10-31 11:25:00,6.8,6.8,6.78,6.79,5000.0,5.5503,5.5503,5.5339,5.5421,5000.0
2008-10-31 11:30:00,6.79,6.81,6.78,6.81,9000.0,5.5421,5.5584,5.5339,5.5584,9000.0
2008-10-31 11:35:00,6.81,6.88,6.81,6.88,26700.0,5.5584,5.6156,5.5584,5.6156,26700.0
2008-10-31 11:40:00,6.88,6.9,6.84,6.87,13300.0,5.6156,5.6319,5.5829,5.6074,13300.0
2008-10-31 11:45:00,6.88,6.89,6.84,6.87,11000.0,5.6156,5.6237,5.5829,5.6074,11000.0
2008-10-31 11:50:00,6.87,6.93,6.86,6.93,10200.0,5.6074,5.6564,5.5992,5.6564,10200.0
2008-10-31 11:55:00,6.93,6.94,6.89,6.92,10700.0,5.6564,5.6645,5.6237,5.6482,10700.0
2008-10-31 12:00:00,6.91,6.91,6.88,6.89,13100.0,5.64,5.64,5.6156,5.6237,13100.0
2008-10-31 12:05:00,6.88,6.88,6.86,6.88,12400.0,5.6156,5.6156,5.5992,5.6156,12400.0
2008-10-31 12:10:00,6.88,6.88,6.86,6.87,11300.0,5.6156,5.6156,5.5992,5.6074,11300.0
2008-10-31 12:15:00,6.87,6.87,6.82,6.85,12200.0,5.6074,5.6074,5.5666,5.5911,12200.0
2008-10-31 12:20:00,6.84,6.88,6.83,6.84,8000.0,5.5829,5.6156,5.5747,5.5829,8000.0
2008-10-31 12:25:00,6.83,6.84,6.8,6.8,17600.0,5.5747,5.5829,5.5503,5.5503,17600.0
2008-10-31 12:30:00,6.81,6.81,6.75,6.78,28700.0,5.5584,5.5584,5.5094,5.5339,28700.0
2008-10-31 12:35:00,6.78,6.79,6.75,6.79,9100.0,5.5339,5.5421,5.5094,5.5421,9100.0
2008-10-31 12:40:00,6.78,6.8,6.78,6.79,4300.0,5.5339,5.5503,5.5339,5.5421,4300.0
2008-10-31 12:45:00,6.79,6.81,6.79,6.81,8300.0,5.5421,5.5584,5.5421,5.5584,8300.0
2008-10-31 12:50:00,6.81,6.82,6.81,6.82,1700.0,5.5584,5.5666,5.5584,5.5666,1700.0
2008-10-31 12:55:00,6.82,6.83,6.82,6.83,6700.0,5.5666,5.5747,5.5666,5.5747,6700.0
2008-10-31 13:00:00,6.82,6.85,6.82,6.85,2400.0,5.5666,5.5911,5.5666,5.5911,2400.0
2008-10-31 13:05:00,6.85,6.87,6.84,6.85,21100.0,5.5911,5.6074,5.5829,5.5911,21100.0
2008-10-31 13:10:00,6.84,6.88,6.84,6.87,4700.0,5.5829,5.6156,5.5829,5.6074,4700.0
2008-10-31 13:15:00,6.87,6.9,6.87,6.9,13400.0,5.6074,5.6319,5.6074,5.6319,13400.0
2008-10-31 13:20:00,6.9,6.97,6.9,6.96,22600.0,5.6319,5.689,5.6319,5.6808,22600.0
2008-10-31 13:25:00,6.96,6.96,6.93,6.94,11900.0,5.6808,5.6808,5.6564,5.6645,11900.0
2008-10-31 13:30:00,6.94,6.99,6.94,6.98,15800.0,5.6645,5.7053,5.6645,5.6972,15800.0
2008-10-31 13:35:00,6.98,7.0,6.93,6.95,17200.0,5.6972,5.7135,5.6564,5.6727,17200.0
2008-10-31 13:40:00,6.96,6.98,6.94,6.95,23300.0,5.6808,5.6972,5.6645,5.6727,23300.0
2008-10-31 13:45:00,6.95,6.96,6.94,6.95,13200.0,5.6727,5.6808,5.6645,5.6727,13200.0
2008-10-31 13:50:00,6.95,6.96,6.93,6.96,15600.0,5.6727,5.6808,5.6564,5.6808,15600.0
2008-10-31 13:55:00,6.96,6.98,6.95,6.97,19400.0,5.6808,5.6972,5.6727,5.689,19400.0
2008-10-31 14:00:00,6.97,6.97,6.95,6.97,8400.0,5.689,5.689,5.6727,5.689,8400.0
2008-10-31 14:05:00,6.97,7.02,6.96,7.02,28600.0,5.689,5.7298,5.6808,5.7298,28600.0
2008-10-31 14:10:00,7.03,7.08,7.03,7.05,48200.0,5.738,5.7788,5.738,5.7543,48200.0
2008-10-31 14:15:00,7.05,7.07,7.02,7.03,75200.0,5.7543,5.7706,5.7298,5.738,75200.0
2008-10-31 14:20:00,7.03,7.04,6.98,6.98,61600.0,5.738,5.7461,5.6972,5.6972,61600.0
2008-10-31 14:25:00,6.98,7.03,6.97,7.01,11600.0,5.6972,5.738,5.689,5.7217,11600.0
2008-10-31 14:30:00,7.02,7.07,6.99,7.06,46900.0,5.7298,5.7706,5.7053,5.7625,46900.0
2008-10-31 14:35:00,7.06,7.1,7.04,7.09,39600.0,5.7625,5.7951,5.7461,5.787,39600.0
2008-10-31 14:40:00,7.09,7.09,7.02,7.05,33300.0,5.787,5.787,5.7298,5.7543,33300.0
2008-10-31 14:45:00,7.04,7.06,6.99,7.03,18900.0,5.7461,5.7625,5.7053,5.738,18900.0
2008-10-31 14:50:00,7.03,7.1,7.03,7.1,37100.0,5.738,5.7951,5.738,5.7951,37100.0
2008-10-31 14:55:00,7.1,7.12,7.09,7.12,28300.0,5.7951,5.8114,5.787,5.8114,28300.0
2008-10-31 15:00:00,7.13,7.2,7.12,7.16,54200.0,5.8196,5.8767,5.8114,5.8441,54200.0
2008-10-31 15:05:00,7.16,7.17,7.1,7.11,35700.0,5.8441,5.8523,5.7951,5.8033,35700.0
2008-10-31 15:10:00,7.11,7.12,7.09,7.1,30600.0,5.8033,5.8114,5.787,5.7951,30600.0
2008-10-31 15:15:00,7.11,7.12,7.08,7.1,36200.0,5.8033,5.8114,5.7788,5.7951,36200.0
2008-10-31 15:20:00,7.09,7.11,7.05,7.08,62800.0,5.787,5.8033,5.7543,5.7788,62800.0
2008-10-31 15:25:00,7.09,7.1,7.0,7.01,46700.0,5.787,5.7951,5.7135,5.7217,46700.0
2008-10-31 15:30:00,7.01,7.06,6.98,7.04,72200.0,5.7217,5.7625,5.6972,5.7461,72200.0
2008-10-31 15:35:00,7.05,7.13,7.04,7.13,81200.0,5.7543,5.8196,5.7461,5.8196,81200.0
2008-10-31 15:40:00,7.12,7.13,7.05,7.07,156600.0,5.8114,5.8196,5.7543,5.7706,156600.0
2008-10-31 15:45:00,7.06,7.07,7.04,7.05,161500.0,5.7625,5.7706,5.7461,5.7543,161500.0
2008-10-31 15:50:00,7.05,7.11,6.97,6.98,176000.0,5.7543,5.8033,5.689,5.6972,176000.0
2008-10-31 15:55:00,6.98,7.13,6.98,7.12,181500.0,5.6972,5.8196,5.6972,5.8114,181500.0
2008-11-03 09:30:00,7.1,7.19,7.08,7.08,60300.0,5.7951,5.8686,5.7788,5.7788,60300.0
2008-11-03 09:35:00,7.07,7.08,7.07,7.08,35500.0,5.7706,5.7788,5.7706,5.7788,35500.0
2008-11-03 09:40:00,7.08,7.08,7.0,7.01,104800.0,5.7788,5.7788,5.7135,5.7217,104800.0
2008-11-03 09:45:00,7.01,7.01,7.0,7.01,45800.0,5.7217,5.7217,5.7135,5.7217,45800.0
2008-11-03 09:50:00,7.0,7.01,6.96,6.98,31600.0,5.7135,5.7217,5.6808,5.6972,31600.0
2008-11-03 09:55:00,6.97,7.01,6.97,6.99,34700.0,5.689,5.7217,5.689,5.7053,34700.0
2008-11-03 10:00:00,6.99,7.0,6.95,6.96,21800.0,5.7053,5.7135,5.6727,5.6808,21800.0
2008-11-03 10:05:00,6.95,6.96,6.93,6.93,40200.0,5.6727,5.6808,5.6564,5.6564,40200.0
2008-11-03 10:10:00,6.93,6.94,6.93,6.93,25700.0,5.6564,5.6645,5.6564,5.6564,25700.0
2008-11-03 10:15:00,6.94,6.94,6.93,6.93,35500.0,5.6645,5.6645,5.6564,5.6564,35500.0
2008-11-03 10:20:00,6.93,6.94,6.89,6.89,22100.0,5.6564,5.6645,5.6237,5.6237,22100.0
2008-11-03 10:25:00,6.89,6.91,6.85,6.9,41800.0,5.6237,5.64,5.5911,5.6319,41800.0
2008-11-03 10:30:00,6.89,6.89,6.84,6.87,25000.0,5.6237,5.6237,5.5829,5.6074,25000.0
2008-11-03 10:35:00,6.88,6.96,6.88,6.95,17000.0,5.6156,5.6808,5.6156,5.6727,17000.0
2008-11-03 10:40:00,6.95,6.97,6.95,6.97,10700.0,5.6727,5.689,5.6727,5.689,10700.0
2008-11-03 10:45:00,6.97,7.01,6.97,6.98,19000.0,5.689,5.7217,5.689,5.6972,19000.0
2008-11-03 10:50:00,6.98,7.0,6.98,6.99,15500.0,5.6972,5.7135,5.6972,5.7053,15500.0
2008-11-03 10:55:00,6.99,7.0,6.97,6.99,18200.0,5.7053,5.7135,5.689,5.7053,18200.0
2008-11-03 11:00:00,6.99,7.0,6.99,6.99,6700.0,5.7053,5.7135,5.7053,5.7053,6700.0
2008-11-03 11:05:00,6.99,7.0,6.99,7.0,7200.0,5.7053,5.7135,5.7053,5.7135,7200.0
2008-11-03 11:10:00,6.99,7.0,6.95,6.95,19800.0,5.7053,5.7135,5.6727,5.6727,19800.0
2008-11-03 11:15:00,6.95,6.95,6.91,6.91,44800.0,5.6727,5.6727,5.64,5.64,44800.0
2008-11-03 11:20:00,6.91,6.92,6.9,6.9,5600.0,5.64,5.6482,5.6319,5.6319,5600.0
2008-11-03 11:25:00,6.9,6.95,6.9,6.95,10700.0,5.6319,5.6727,5.6319,5.6727,10700.0
2008-11-03 11:30:00,6.95,6.99,6.95,6.98,10000.0,5.6727,5.7053,5.6727,5.6972,10000.0
2008-11-03 11:35:00,6.99,6.99,6.98,6.98,9400.0,5.7053,5.7053,5.6972,5.6972,9400.0
2008-11-03 11:40:00,6.98,6.99,6.98,6.99,6800.0,5.6972,5.7053,5.6972,5.7053,6800.0
2008-11-03 11:45:00,6.99,6.99,6.98,6.99,6700.0,5.7053,5.7053,5.6972,5.7053,6700.0
2008-11-03 11:50:00,6.99,6.99,6.97,6.99,17900.0,5.7053,5.7053,5.689,5.7053,17900.0
2008-11-03 11:55:00,6.99,7.0,6.97,6.97,41700.0,5.7053,5.7135,5.689,5.689,41700.0
2008-11-03 12:00:00,6.97,6.98,6.97,6.97,1700.0,5.689,5.6972,5.689,5.689,1700.0
2008-11-03 12:05:00,6.98,7.04,6.98,7.04,144600.0,5.6972,5.7461,5.6972,5.7461,144600.0
2008-11-03 12:10:00,7.04,7.07,7.03,7.04,8800.0,5.7461,5.7706,5.738,5.7461,8800.0
2008-11-03 12:15:00,7.04,7.05,7.02,7.02,18500.0,5.7461,5.7543,5.7298,5.7298,18500.0
2008-11-03 12:20:00,7.02,7.03,7.02,7.02,6100.0,5.7298,5.738,5.7298,5.7298,6100.0
2008-11-03 12:25:00,7.02,7.07,7.02,7.07,11400.0,5.7298,5.7706,5.7298,5.7706,11400.0
2008-11-03 12:30:00,7.06,7.11,7.06,7.11,36400.0,5.7625,5.8033,5.7625,5.8033,36400.0
2008-11-03 12:35:00,7.11,7.13,7.1,7.1,12800.0,5.8033,5.8196,5.7951,5.7951,12800.0
2008-11-03 12:40:00,7.11,7.11,7.1,7.11,4000.0,5.8033,5.8033,5.7951,5.8033,4000.0
2008-11-03 12:45:00,7.11,7.11,7.09,7.1,25200.0,5.8033,5.8033,5.787,5.7951,25200.0
2008-11-03 12:50:00,7.09,7.1,7.08,7.1,17200.0,5.787,5.7951,5.7788,5.7951,17200.0
2008-11-03 12:55:00,7.1,7.1,7.07,7.07,11500.0,5.7951,5.7951,5.7706,5.7706,11500.0
2008-11-03 13:00:00,7.07,7.07,7.01,7.04,67800.0,5.7706,5.7706,5.7217,5.7461,67800.0
2008-11-03 13:05:00,7.04,7.05,7.03,7.04,22000.0,5.7461,5.7543,5.738,5.7461,22000.0
2008-11-03 13:10:00,7.04,7.05,7.03,7.03,42200.0,5.7461,5.7543,5.738,5.738,42200.0
2008-11-03 13:15:00,7.03,7.04,6.98,6.99,89700.0,5.738,5.7461,5.6972,5.7053,89700.0
2008-11-03 13:20:00,6.99,6.99,6.94,6.96,53300.0,5.7053,5.7053,5.6645,5.6808,53300.0
2008-11-03 13:25:00,6.96,6.96,6.95,6.95,29800.0,5.6808,5.6808,5.6727,5.6727,29800.0
2008-11-03 13:30:00,6.96,6.97,6.94,6.97,22100.0,5.6808,5.689,5.6645,5.689,22100.0
2008-11-03 13:35:00,6.96,6.99,6.96,6.99,14800.0,5.6808,5.7053,5.6808,5.7053,14800.0
2008-11-03 13:40:00,6.99,7.0,6.97,6.97,13600.0,5.7053,5.7135,5.689,5.689,13600.0
2008-11-03 13:45:00,6.97,6.98,6.96,6.96,8500.0,5.689,5.6972,5.6808,5.6808,8500.0
2008-11-03 13:50:00,6.97,6.98,6.96,6.98,5800.0,5.689,5.6972,5.6808,5.6972,5800.0
2008-11-03 13:55:00,6.97,6.98,6.97,6.97,2500.0,5.689,5.6972,5.689,5.689,2500.0
2008-11-03 14:00:00,6.98,6.98,6.95,6.95,11500.0,5.6972,5.6972,5.6727,5.6727,11500.0
2008-11-03 14:05:00,6.95,6.95,6.93,6.93,7000.0,5.6727,5.6727,5.6564,5.6564,7000.0
2008-11-03 14:10:00,6.93,6.94,6.92,6.92,11800.0,5.6564,5.6645,5.6482,5.6482,11800.0
2008-11-03 14:15:00,6.92,6.93,6.92,6.92,26500.0,5.6482,5.6564,5.6482,5.6482,26500.0
2008-11-03 14:20:00,6.92,6.92,6.91,6.91,10900.0,5.6482,5.6482,5.64,5.64,10900.0
2008-11-03 14:25:00,6.92,6.94,6.9,6.94,25100.0,5.6482,5.6645,5.6319,5.6645,25100.0
2008-11-03 14:30:00,6.94,6.97,6.94,6.94,22600.0,5.6645,5.689,5.6645,5.6645,22600.0
2008-11-03 14:35:00,6.94,6.96,6.94,6.96,15000.0,5.6645,5.6808,5.6645,5.6808,15000.0
2008-11-03 14:40:00,6.96,6.97,6.93,6.93,29700.0,5.6808,5.689,5.6564,5.6564,29700.0
2008-11-03 14:45:00,6.93,6.94,6.93,6.93,16700.0,5.6564,5.6645,5.6564,5.6564,16700.0
2008-11-03 14:50:00,6.93,6.93,6.91,6.92,20700.0,5.6564,5.6564,5.64,5.6482,20700.0
2008-11-03 14:55:00,6.92,6.93,6.88,6.88,12300.0,5.6482,5.6564,5.6156,5.6156,12300.0
2008-11-03 15:00:00,6.89,6.89,6.88,6.88,18500.0,5.6237,5.6237,5.6156,5.6156,18500.0
2008-11-03 15:05:00,6.88,6.9,6.87,6.89,49000.0,5.6156,5.6319,5.6074,5.6237,49000.0
2008-11-03 15:10:00,6.9,6.91,6.89,6.9,23900.0,5.6319,5.64,5.6237,5.6319,23900.0
2008-11-03 15:15:00,6.91,6.91,6.89,6.89,23400.0,5.64,5.64,5.6237,5.6237,23400.0
2008-11-03 15:20:00,6.89,6.9,6.88,6.89,16000.0,5.6237,5.6319,5.6156,5.6237,16000.0
2008-11-03 15:25:00,6.88,6.91,6.88,6.89,45900.0,5.6156,5.64,5.6156,5.6237,45900.0
2008-11-03 15:30:00,6.9,6.92,6.89,6.91,34200.0,5.6319,5.6482,5.6237,5.64,34200.0
2008-11-03 15:35:00,6.91,6.95,6.9,6.93,25100.0,5.64,5.6727,5.6319,5.6564,25100.0
2008-11-03 15:40:00,6.93,6.97,6.93,6.96,35800.0,5.6564,5.689,5.6564,5.6808,35800.0
2008-11-03 15:45:00,6.96,7.0,6.94,6.98,60300.0,5.6808,5.7135,5.6645,5.6972,60300.0
2008-11-03 15:50:00,6.98,6.98,6.95,6.98,59100.0,5.6972,5.6972,5.6727,5.6972,59100.0
2008-11-03 15:55:00,6.97,6.98,6.91,6.95,86500.0,5.689,5.6972,5.64,5.6727,86500.0
2008-11-04 09:30:00,7.09,7.14,6.99,7.11,32300.0,5.787,5.8278,5.7053,5.8033,32300.0
2008-11-04 09:35:00,7.11,7.11,6.95,7.06,21900.0,5.8033,5.8033,5.6727,5.7625,21900.0
2008-11-04 09:40:00,7.05,7.11,6.98,7.05,19200.0,5.7543,5.8033,5.6972,5.7543,19200.0
2008-11-04 09:45:00,7.04,7.06,7.0,7.01,5000.0,5.7461,5.7625,5.7135,5.7217,5000.0
2008-11-04 09:50:00,7.01,7.09,6.99,7.09,9600.0,5.7217,5.787,5.7053,5.787,9600.0
2008-11-04 09:55:00,7.08,7.09,7.06,7.07,36500.0,5.7788,5.787,5.7625,5.7706,36500.0
2008-11-04 10:00:00,7.07,7.08,7.06,7.07,14600.0,5.7706,5.7788,5.7625,5.7706,14600.0
2008-11-04 10:05:00,7.08,7.09,7.06,7.06,8000.0,5.7788,5.787,5.7625,5.7625,8000.0
2008-11-04 10:10:00,7.06,7.11,7.06,7.1,13100.0,5.7625,5.8033,5.7625,5.7951,13100.0
2008-11-04 10:15:00,7.1,7.16,7.1,7.15,31100.0,5.7951,5.8441,5.7951,5.8359,31100.0
2008-11-04 10:20:00,7.15,7.15,7.07,7.07,15900.0,5.8359,5.8359,5.7706,5.7706,15900.0
2008-11-04 10:25:00,7.07,7.12,7.06,7.12,18900.0,5.7706,5.8114,5.7625,5.8114,18900.0
2008-11-04 10:30:00,7.12,7.16,7.11,7.16,22700.0,5.8114,5.8441,5.8033,5.8441,22700.0
2008-11-04 10:35:00,7.16,7.17,7.16,7.17,9200.0,5.8441,5.8523,5.8441,5.8523,9200.0
2008-11-04 10:40:00,7.17,7.22,7.16,7.22,50000.0,5.8523,5.8931,5.8441,5.8931,50000.0
2008-11-04 10:45:00,7.22,7.25,7.22,7.25,18100.0,5.8931,5.9176,5.8931,5.9176,18100.0
2008-11-04 10:50:00,7.25,7.33,7.22,7.28,71000.0,5.9176,5.9828,5.8931,5.942,71000.0
2008-11-04 10:55:00,7.28,7.29,7.24,7.25,15200.0,5.942,5.9502,5.9094,5.9176,15200.0
2008-11-04 11:00:00,7.25,7.34,7.24,7.33,17800.0,5.9176,5.991,5.9094,5.9828,17800.0
2008-11-04 11:05:00,7.33,7.35,7.27,7.29,8700.0,5.9828,5.9992,5.9339,5.9502,8700.0
2008-11-04 11:10:00,7.29,7.3,7.27,7.27,6400.0,5.9502,5.9584,5.9339,5.9339,6400.0
2008-11-04 11:15:00,7.27,7.28,7.26,7.26,7100.0,5.9339,5.942,5.9257,5.9257,7100.0
2008-11-04 11:20:00,7.26,7.26,7.23,7.23,6100.0,5.9257,5.9257,5.9012,5.9012,6100.0
2008-11-04 11:25:00,7.23,7.25,7.22,7.23,10300.0,5.9012,5.9176,5.8931,5.9012,10300.0
2008-11-04 11:30:00,7.23,7.23,7.19,7.19,7700.0,5.9012,5.9012,5.8686,5.8686,7700.0
2008-11-04 11:35:00,7.2,7.2,7.18,7.2,11400.0,5.8767,5.8767,5.8604,5.8767,11400.0
2008-11-04 11:40:00,7.2,7.21,7.2,7.2,8700.0,5.8767,5.8849,5.8767,5.8767,8700.0
2008-11-04 11:45:00,7.21,7.23,7.21,7.23,8200.0,5.8849,5.9012,5.8849,5.9012,8200.0
2008-11-04 11:50:00,7.23,7.27,7.23,7.27,9000.0,5.9012,5.9339,5.9012,5.9339,9000.0
2008-11-04 11:55:00,7.27,7.3,7.24,7.26,33000.0,5.9339,5.9584,5.9094,5.9257,33000.0
2008-11-04 12:00:00,7.26,7.29,7.25,7.26,15800.0,5.9257,5.9502,5.9176,5.9257,15800.0
2008-11-04 12:05:00,7.26,7.27,7.24,7.24,10300.0,5.9257,5.9339,5.9094,5.9094,10300.0
2008-11-04 12:10:00,7.24,7.24,7.19,7.21,24500.0,5.9094,5.9094,5.8686,5.8849,24500.0
2008-11-04 12:15:00,7.2,7.21,7.19,7.2,31900.0,5.8767,5.8849,5.8686,5.8767,31900.0
2008-11-04 12:20:00,7.2,7.21,7.18,7.2,29100.0,5.8767,5.8849,5.8604,5.8767,29100.0
2008-11-04 12:25:00,7.21,7.22,7.2,7.21,7200.0,5.8849,5.8931,5.8767,5.8849,7200.0
2008-11-04 12:30:00,7.21,7.22,7.2,7.2,8100.0,5.8849,5.8931,5.8767,5.8767,8100.0
2008-11-04 12:35:00,7.21,7.21,7.19,7.2,38800.0,5.8849,5.8849,5.8686,5.8767,38800.0
2008-11-04 12:40:00,7.2,7.21,7.19,7.2,8800.0,5.8767,5.8849,5.8686,5.8767,8800.0
2008-11-04 12:45:00,7.2,7.23,7.2,7.23,10600.0,5.8767,5.9012,5.8767,5.9012,10600.0
2008-11-04 12:50:00,7.23,7.23,7.22,7.22,13100.0,5.9012,5.9012,5.8931,5.8931,13100.0
2008-11-04 12:55:00,7.22,7.23,7.2,7.21,10600.0,5.8931,5.9012,5.8767,5.8849,10600.0
2008-11-04 13:00:00,7.2,7.22,7.2,7.22,3800.0,5.8767,5.8931,5.8767,5.8931,3800.0
2008-11-04 13:05:00,7.22,7.22,7.18,7.2,22200.0,5.8931,5.8931,5.8604,5.8767,22200.0
2008-11-04 13:10:00,7.19,7.2,7.16,7.19,11800.0,5.8686,5.8767,5.8441,5.8686,11800.0
2008-11-04 13:15:00,7.19,7.2,7.18,7.2,7800.0,5.8686,5.8767,5.8604,5.8767,7800.0
2008-11-04 13:20:00,7.2,7.2,7.19,7.2,5300.0,5.8767,5.8767,5.8686,5.8767,5300.0
2008-11-04 13:25:00,7.19,7.2,7.19,7.19,4700.0,5.8686,5.8767,5.8686,5.8686,4700.0
2008-11-04 13:30:00,7.19,7.2,7.16,7.16,10400.0,5.8686,5.8767,5.8441,5.8441,10400.0
2008-11-04 13:35:00,7.16,7.17,7.16,7.17,118300.0,5.8441,5.8523,5.8441,5.8523,118300.0
2008-11-04 13:40:00,7.17,7.21,7.17,7.19,13900.0,5.8523,5.8849,5.8523,5.8686,13900.0
2008-11-04 13:45:00,7.19,7.2,7.18,7.2,13300.0,5.8686,5.8767,5.8604,5.8767,13300.0
2008-11-04 13:50:00,7.2,7.2,7.16,7.17,11200.0,5.8767,5.8767,5.8441,5.8523,11200.0
2008-11-04 13:55:00,7.17,7.18,7.16,7.17,3400.0,5.8523,5.8604,5.8441,5.8523,3400.0
2008-11-04 14:00:00,7.17,7.18,7.12,7.13,43700.0,5.8523,5.8604,5.8114,5.8196,43700.0
2008-11-04 14:05:00,7.13,7.13,7.11,7.12,19800.0,5.8196,5.8196,5.8033,5.8114,19800.0
2008-11-04 14:10:00,7.12,7.14,7.11,7.14,8000.0,5.8114,5.8278,5.8033,5.8278,8000.0
2008-11-04 14:15:00,7.13,7.13,7.09,7.12,22500.0,5.8196,5.8196,5.787,5.8114,22500.0
2008-11-04 14:20:00,7.12,7.13,7.1,7.12,42700.0,5.8114,5.8196,5.7951,5.8114,42700.0
2008-11-04 14:25:00,7.11,7.13,7.1,7.12,10300.0,5.8033,5.8196,5.7951,5.8114,10300.0
2008-11-04 14:30:00,7.13,7.13,7.12,7.13,37500.0,5.8196,5.8196,5.8114,5.8196,37500.0
2008-11-04 14:35:00,7.13,7.14,7.13,7.14,8400.0,5.8196,5.8278,5.8196,5.8278,8400.0
2008-11-04 14:40:00,7.13,7.14,7.13,7.13,6300.0,5.8196,5.8278,5.8196,5.8196,6300.0
2008-11-04 14:45:00,7.13,7.14,7.12,7.13,11800.0,5.8196,5.8278,5.8114,5.8196,11800.0
2008-11-04 14:50:00,7.12,7.12,7.07,7.07,36300.0,5.8114,5.8114,5.7706,5.7706,36300.0
2008-11-04 14:55:00,7.07,7.07,7.05,7.07,16200.0,5.7706,5.7706,5.7543,5.7706,16200.0
2008-11-04 15:00:00,7.07,7.07,7.04,7.05,22900.0,5.7706,5.7706,5.7461,5.7543,22900.0
2008-11-04 15:05:00,7.05,7.1,7.05,7.09,67900.0,5.7543,5.7951,5.7543,5.787,67900.0
2008-11-04 15:10:00,7.1,7.1,7.07,7.1,24000.0,5.7951,5.7951,5.7706,5.7951,24000.0
2008-11-04 15:15:00,7.1,7.1,7.09,7.1,6700.0,5.7951,5.7951,5.787,5.7951,6700.0
2008-11-04 15:20:00,7.1,7.1,7.07,7.1,30100.0,5.7951,5.7951,5.7706,5.7951,30100.0
2008-11-04 15:25:00,7.1,7.1,7.09,7.09,21100.0,5.7951,5.7951,5.787,5.787,21100.0
2008-11-04 15:30:00,7.1,7.15,7.09,7.13,68600.0,5.7951,5.8359,5.787,5.8196,68600.0
2008-11-04 15:35:00,7.14,7.16,7.13,7.14,48300.0,5.8278,5.8441,5.8196,5.8278,48300.0
2008-11-04 15:40:00,7.15,7.2,7.14,7.18,65700.0,5.8359,5.8767,5.8278,5.8604,65700.0
2008-11-04 15:45:00,7.18,7.23,7.17,7.21,95000.0,5.8604,5.9012,5.8523,5.8849,95000.0
2008-11-04 15:50:00,7.2,7.22,7.15,7.17,82800.0,5.8767,5.8931,5.8359,5.8523,82800.0
2008-11-04 15:55:00,7.17,7.22,7.16,7.18,107000.0,5.8523,5.8931,5.8441,5.8604,107000.0
2008-11-05 09:30:00,7.1,7.15,7.04,7.04,12500.0,5.7951,5.8359,5.7461,5.7461,12500.0
2008-11-05 09:35:00,7.04,7.08,7.02,7.08,16700.0,5.7461,5.7788,5.7298,5.7788,16700.0
2008-11-05 09:40:00,7.09,7.14,7.05,7.09,21500.0,5.787,5.8278,5.7543,5.787,21500.0
2008-11-05 09:45:00,7.09,7.09,6.96,6.99,19200.0,5.787,5.787,5.6808,5.7053,19200.0
2008-11-05 09:50:00,6.98,7.07,6.98,7.06,43700.0,5.6972,5.7706,5.6972,5.7625,43700.0
2008-11-05 09:55:00,7.06,7.12,7.04,7.09,14100.0,5.7625,5.8114,5.7461,5.787,14100.0
2008-11-05 10:00:00,7.09,7.14,7.06,7.11,13100.0,5.787,5.8278,5.7625,5.8033,13100.0
2008-11-05 10:05:00,7.11,7.15,7.06,7.12,27800.0,5.8033,5.8359,5.7625,5.8114,27800.0
2008-11-05 10:10:00,7.13,7.13,7.02,7.09,64100.0,5.8196,5.8196,5.7298,5.787,64100.0
2008-11-05 10:15:00,7.1,7.15,7.1,7.12,9500.0,5.7951,5.8359,5.7951,5.8114,9500.0
2008-11-05 10:20:00,7.11,7.15,7.11,7.14,18400.0,5.8033,5.8359,5.8033,5.8278,18400.0
2008-11-05 10:25:00,7.14,7.14,7.07,7.08,21100.0,5.8278,5.8278,5.7706,5.7788,21100.0
2008-11-05 10:30:00,7.09,7.18,7.09,7.16,16800.0,5.787,5.8604,5.787,5.8441,16800.0
2008-11-05 10:35:00,7.16,7.16,7.08,7.1,25100.0,5.8441,5.8441,5.7788,5.7951,25100.0
2008-11-05 10:40:00,7.1,7.12,7.06,7.09,29100.0,5.7951,5.8114,5.7625,5.787,29100.0
2008-11-05 10:45:00,7.1,7.16,7.08,7.16,11500.0,5.7951,5.8441,5.7788,5.8441,11500.0
2008-11-05 10:50:00,7.17,7.17,7.12,7.14,7300.0,5.8523,5.8523,5.8114,5.8278,7300.0
2008-11-05 10:55:00,7.14,7.14,7.06,7.06,19900.0,5.8278,5.8278,5.7625,5.7625,19900.0
2008-11-05 11:00:00,7.06,7.11,7.06,7.09,24300.0,5.7625,5.8033,5.7625,5.787,24300.0
2008-11-05 11:05:00,7.08,7.08,7.03,7.05,13600.0,5.7788,5.7788,5.738,5.7543,13600.0
2008-11-05 11:10:00,7.04,7.07,7.04,7.04,9800.0,5.7461,5.7706,5.7461,5.7461,9800.0
2008-11-05 11:15:00,7.04,7.05,7.03,7.03,21800.0,5.7461,5.7543,5.738,5.738,21800.0
2008-11-05 11:20:00,7.04,7.05,7.02,7.02,13700.0,5.7461,5.7543,5.7298,5.7298,13700.0
2008-11-05 11:25:00,7.02,7.02,7.0,7.0,12900.0,5.7298,5.7298,5.7135,5.7135,12900.0
2008-11-05 11:30:00,7.0,7.01,7.0,7.01,4600.0,5.7135,5.7217,5.7135,5.7217,4600.0
2008-11-05 11:35:00,7.01,7.01,7.0,7.01,10900.0,5.7217,5.7217,5.7135,5.7217,10900.0
2008-11-05 11:40:00,7.01,7.02,7.0,7.01,11500.0,5.7217,5.7298,5.7135,5.7217,11500.0
2008-11-05 11:45:00,7.01,7.01,6.98,6.99,11700.0,5.7217,5.7217,5.6972,5.7053,11700.0
2008-11-05 11:50:00,7.0,7.02,6.98,7.01,8300.0,5.7135,5.7298,5.6972,5.7217,8300.0
2008-11-05 11:55:00,7.01,7.01,7.0,7.01,4700.0,5.7217,5.7217,5.7135,5.7217,4700.0
2008-11-05 12:00:00,7.02,7.04,7.02,7.04,3600.0,5.7298,5.7461,5.7298,5.7461,3600.0
2008-11-05 12:05:00,7.04,7.04,7.03,7.04,6400.0,5.7461,5.7461,5.738,5.7461,6400.0
2008-11-05 12:10:00,7.03,7.03,6.99,6.99,18800.0,5.738,5.738,5.7053,5.7053,18800.0
2008-11-05 12:15:00,6.99,7.0,6.97,6.98,21500.0,5.7053,5.7135,5.689,5.6972,21500.0
2008-11-05 12:20:00,6.99,7.01,6.99,7.0,8800.0,5.7053,5.7217,5.7053,5.7135,8800.0
2008-11-05 12:25:00,7.01,7.01,6.97,6.97,17900.0,5.7217,5.7217,5.689,5.689,17900.0
2008-11-05 12:30:00,6.97,6.98,6.96,6.96,19500.0,5.689,5.6972,5.6808,5.6808,19500.0
2008-11-05 12:35:00,6.97,7.01,6.97,7.01,98500.0,5.689,5.7217,5.689,5.7217,98500.0
2008-11-05 12:40:00,7.01,7.06,7.0,7.06,95300.0,5.7217,5.7625,5.7135,5.7625,95300.0
2008-11-05 12:45:00,7.06,7.06,7.05,7.06,6800.0,5.7625,5.7625,5.7543,5.7625,6800.0
2008-11-05 12:50:00,7.06,7.07,7.05,7.07,36100.0,5.7625,5.7706,5.7543,5.7706,36100.0
2008-11-05 12:55:00,7.07,7.12,7.07,7.11,27200.0,5.7706,5.8114,5.7706,5.8033,27200.0
2008-11-05 13:00:00,7.11,7.11,7.09,7.1,40100.0,5.8033,5.8033,5.787,5.7951,40100.0
2008-11-05 13:05:00,7.11,7.16,7.1,7.16,83800.0,5.8033,5.8441,5.7951,5.8441,83800.0
2008-11-05 13:10:00,7.16,7.16,7.15,7.15,5800.0,5.8441,5.8441,5.8359,5.8359,5800.0
2008-11-05 13:15:00,7.15,7.16,7.14,7.16,29600.0,5.8359,5.8441,5.8278,5.8441,29600.0
2008-11-05 13:20:00,7.16,7.16,7.14,7.15,58500.0,5.8441,5.8441,5.8278,5.8359,58500.0
2008-11-05 13:25:00,7.15,7.15,7.11,7.13,35500.0,5.8359,5.8359,5.8033,5.8196,35500.0
2008-11-05 13:30:00,7.13,7.17,7.13,7.16,61200.0,5.8196,5.8523,5.8196,5.8441,61200.0
2008-11-05 13:35:00,7.16,7.19,7.16,7.18,27800.0,5.8441,5.8686,5.8441,5.8604,27800.0
2008-11-05 13:40:00,7.17,7.21,7.17,7.2,23200.0,5.8523,5.8849,5.8523,5.8767,23200.0
2008-11-05 13:45:00,7.21,7.21,7.2,7.2,32800.0,5.8849,5.8849,5.8767,5.8767,32800.0
2008-11-05 13:50:00,7.21,7.26,7.2,7.25,91500.0,5.8849,5.9257,5.8767,5.9176,91500.0
2008-11-05 13:55:00,7.25,7.26,7.24,7.26,66500.0,5.9176,5.9257,5.9094,5.9257,66500.0
2008-11-05 14:00:00,7.26,7.27,7.24,7.25,63800.0,5.9257,5.9339,5.9094,5.9176,63800.0
2008-11-05 14:05:00,7.25,7.26,7.25,7.25,43000.0,5.9176,5.9257,5.9176,5.9176,43000.0
2008-11-05 14:10:00,7.25,7.26,7.25,7.25,40800.0,5.9176,5.9257,5.9176,5.9176,40800.0
2008-11-05 14:15:00,7.26,7.27,7.25,7.25,18000.0,5.9257,5.9339,5.9176,5.9176,18000.0
2008-11-05 14:20:00,7.25,7.26,7.24,7.24,82500.0,5.9176,5.9257,5.9094,5.9094,82500.0
2008-11-05 14:25:00,7.25,7.26,7.25,7.26,17800.0,5.9176,5.9257,5.9176,5.9257,17800.0
2008-11-05 14:30:00,7.26,7.29,7.25,7.28,60200.0,5.9257,5.9502,5.9176,5.942,60200.0
2008-11-05 14:35:00,7.27,7.27,7.23,7.24,41500.0,5.9339,5.9339,5.9012,5.9094,41500.0
2008-11-05 14:40:00,7.24,7.24,7.2,7.2,21000.0,5.9094,5.9094,5.8767,5.8767,21000.0
2008-11-05 14:45:00,7.21,7.21,7.17,7.17,28800.0,5.8849,5.8849,5.8523,5.8523,28800.0
2008-11-05 14:50:00,7.17,7.18,7.15,7.18,30000.0,5.8523,5.8604,5.8359,5.8604,30000.0
2008-11-05 14:55:00,7.18,7.18,7.15,7.17,52600.0,5.8604,5.8604,5.8359,5.8523,52600.0
2008-11-05 15:00:00,7.18,7.23,7.18,7.21,101200.0,5.8604,5.9012,5.8604,5.8849,101200.0
2008-11-05 15:05:00,7.21,7.22,7.2,7.2,43800.0,5.8849,5.8931,5.8767,5.8767,43800.0
2008-11-05 15:10:00,7.2,7.21,7.2,7.2,51900.0,5.8767,5.8849,5.8767,5.8767,51900.0
2008-11-05 15:15:00,7.2,7.23,7.19,7.22,91900.0,5.8767,5.9012,5.8686,5.8931,91900.0
2008-11-05 15:20:00,7.22,7.24,7.22,7.22,50400.0,5.8931,5.9094,5.8931,5.8931,50400.0
2008-11-05 15:25:00,7.22,7.25,7.22,7.25,108000.0,5.8931,5.9176,5.8931,5.9176,108000.0
2008-11-05 15:30:00,7.25,7.26,7.24,7.24,212200.0,5.9176,5.9257,5.9094,5.9094,212200.0
2008-11-05 15:35:00,7.25,7.31,7.25,7.3,213700.0,5.9176,5.9665,5.9176,5.9584,213700.0
2008-11-05 15:40:00,7.3,7.32,7.29,7.31,69200.0,5.9584,5.9747,5.9502,5.9665,69200.0
2008-11-05 15:45:00,7.31,7.31,7.25,7.25,1370900.0,5.9665,5.9665,5.9176,5.9176,1370900.0
2008-11-05 15:50:00,7.24,7.26,7.15,7.15,146200.0,5.9094,5.9257,5.8359,5.8359,146200.0
2008-11-05 15:55:00,7.15,7.15,7.04,7.12,230800.0,5.8359,5.8359,5.7461,5.8114,230800.0
2008-11-06 09:30:00,7.0,7.03,6.78,6.84,37900.0,5.7135,5.738,5.5339,5.5829,37900.0
2008-11-06 09:35:00,6.84,6.98,6.84,6.92,48600.0,5.5829,5.6972,5.5829,5.6482,48600.0
2008-11-06 09:40:00,6.91,6.98,6.91,6.97,54700.0,5.64,5.6972,5.64,5.689,54700.0
2008-11-06 09:45:00,6.97,6.97,6.9,6.92,22200.0,5.689,5.689,5.6319,5.6482,22200.0
2008-11-06 09:50:00,6.91,6.92,6.89,6.92,52000.0,5.64,5.6482,5.6237,5.6482,52000.0
2008-11-06 09:55:00,6.92,6.92,6.89,6.91,19400.0,5.6482,5.6482,5.6237,5.64,19400.0
2008-11-06 10:00:00,6.9,6.91,6.9,6.91,35500.0,5.6319,5.64,5.6319,5.64,35500.0
2008-11-06 10:05:00,6.91,6.93,6.9,6.92,32500.0,5.64,5.6564,5.6319,5.6482,32500.0
2008-11-06 10:10:00,6.93,6.98,6.93,6.95,88600.0,5.6564,5.6972,5.6564,5.6727,88600.0
2008-11-06 10:15:00,6.94,6.95,6.86,6.88,34500.0,5.6645,5.6727,5.5992,5.6156,34500.0
2008-11-06 10:20:00,6.88,6.91,6.84,6.87,153700.0,5.6156,5.64,5.5829,5.6074,153700.0
2008-11-06 10:25:00,6.87,6.89,6.81,6.82,26100.0,5.6074,5.6237,5.5584,5.5666,26100.0
2008-11-06 10:30:00,6.82,6.82,6.76,6.8,41100.0,5.5666,5.5666,5.5176,5.5503,41100.0
2008-11-06 10:35:00,6.79,6.82,6.78,6.8,24400.0,5.5421,5.5666,5.5339,5.5503,24400.0
2008-11-06 10:40:00,6.8,6.81,6.79,6.8,15700.0,5.5503,5.5584,5.5421,5.5503,15700.0
2008-11-06 10:45:00,6.8,6.83,6.78,6.79,29100.0,5.5503,5.5747,5.5339,5.5421,29100.0
2008-11-06 10:50:00,6.79,6.8,6.75,6.77,21500.0,5.5421,5.5503,5.5094,5.5258,21500.0
2008-11-06 10:55:00,6.77,6.77,6.76,6.77,24600.0,5.5258,5.5258,5.5176,5.5258,24600.0
2008-11-06 11:00:00,6.77,6.78,6.75,6.76,29300.0,5.5258,5.5339,5.5094,5.5176,29300.0
2008-11-06 11:05:00,6.77,6.79,6.75,6.77,22900.0,5.5258,5.5421,5.5094,5.5258,22900.0
2008-11-06 11:10:00,6.77,6.82,6.76,6.77,18400.0,5.5258,5.5666,5.5176,5.5258,18400.0
2008-11-06 11:15:00,6.77,6.79,6.75,6.75,17500.0,5.5258,5.5421,5.5094,5.5094,17500.0
2008-11-06 11:20:00,6.76,6.77,6.75,6.76,32400.0,5.5176,5.5258,5.5094,5.5176,32400.0
2008-11-06 11:25:00,6.76,6.76,6.74,6.76,23300.0,5.5176,5.5176,5.5013,5.5176,23300.0
2008-11-06 11:30:00,6.75,6.79,6.75,6.78,22800.0,5.5094,5.5421,5.5094,5.5339,22800.0
2008-11-06 11:35:00,6.79,6.79,6.75,6.76,75000.0,5.5421,5.5421,5.5094,5.5176,75000.0
2008-11-06 11:40:00,6.76,6.77,6.76,6.77,22000.0,5.5176,5.5258,5.5176,5.5258,22000.0
2008-11-06 11:45:00,6.76,6.78,6.76,6.76,25300.0,5.5176,5.5339,5.5176,5.5176,25300.0
2008-11-06 11:50:00,6.77,6.77,6.75,6.76,15300.0,5.5258,5.5258,5.5094,5.5176,15300.0
2008-11-06 11:55:00,6.76,6.76,6.7,6.7,67000.0,5.5176,5.5176,5.4686,5.4686,67000.0
2008-11-06 12:00:00,6.7,6.7,6.68,6.69,13500.0,5.4686,5.4686,5.4523,5.4605,13500.0
2008-11-06 12:05:00,6.7,6.7,6.68,6.69,45800.0,5.4686,5.4686,5.4523,5.4605,45800.0
2008-11-06 12:10:00,6.69,6.7,6.68,6.69,14000.0,5.4605,5.4686,5.4523,5.4605,14000.0
2008-11-06 12:15:00,6.68,6.68,6.63,6.64,34700.0,5.4523,5.4523,5.4115,5.4197,34700.0
2008-11-06 12:20:00,6.64,6.65,6.62,6.62,30100.0,5.4197,5.4278,5.4033,5.4033,30100.0
2008-11-06 12:25:00,6.61,6.65,6.61,6.63,43200.0,5.3952,5.4278,5.3952,5.4115,43200.0
2008-11-06 12:30:00,6.64,6.71,6.63,6.7,163700.0,5.4197,5.4768,5.4115,5.4686,163700.0
2008-11-06 12:35:00,6.7,6.72,6.69,6.7,123000.0,5.4686,5.485,5.4605,5.4686,123000.0
2008-11-06 12:40:00,6.7,6.72,6.69,6.71,34400.0,5.4686,5.485,5.4605,5.4768,34400.0
2008-11-06 12:45:00,6.7,6.75,6.69,6.73,124800.0,5.4686,5.5094,5.4605,5.4931,124800.0
2008-11-06 12:50:00,6.73,6.73,6.7,6.71,27300.0,5.4931,5.4931,5.4686,5.4768,27300.0
2008-11-06 12:55:00,6.71,6.71,6.7,6.71,32400.0,5.4768,5.4768,5.4686,5.4768,32400.0
2008-11-06 13:00:00,6.71,6.79,6.71,6.79,64000.0,5.4768,5.5421,5.4768,5.5421,64000.0
2008-11-06 13:05:00,6.79,6.81,6.78,6.81,45300.0,5.5421,5.5584,5.5339,5.5584,45300.0
2008-11-06 13:10:00,6.8,6.81,6.8,6.81,26100.0,5.5503,5.5584,5.5503,5.5584,26100.0
2008-11-06 13:15:00,6.81,6.86,6.8,6.85,143800.0,5.5584,5.5992,5.5503,5.5911,143800.0
2008-11-06 13:20:00,6.85,6.86,6.85,6.85,38500.0,5.5911,5.5992,5.5911,5.5911,38500.0
2008-11-06 13:25:00,6.85,6.86,6.84,6.85,97700.0,5.5911,5.5992,5.5829,5.5911,97700.0
2008-11-06 13:30:00,6.86,6.86,6.79,6.79,26300.0,5.5992,5.5992,5.5421,5.5421,26300.0
2008-11-06 13:35:00,6.79,6.79,6.74,6.75,52700.0,5.5421,5.5421,5.5013,5.5094,52700.0
2008-11-06 13:40:00,6.74,6.79,6.72,6.77,136300.0,5.5013,5.5421,5.485,5.5258,136300.0
2008-11-06 13:45:00,6.76,6.79,6.75,6.75,27100.0,5.5176,5.5421,5.5094,5.5094,27100.0
2008-11-06 13:50:00,6.76,6.76,6.73,6.75,58100.0,5.5176,5.5176,5.4931,5.5094,58100.0
2008-11-06 13:55:00,6.75,6.78,6.74,6.75,54500.0,5.5094,5.5339,5.5013,5.5094,54500.0
2008-11-06 14:00:00,6.76,6.77,6.74,6.75,112600.0,5.5176,5.5258,5.5013,5.5094,112600.0
2008-11-06 14:05:00,6.76,6.77,6.65,6.7,156800.0,5.5176,5.5258,5.4278,5.4686,156800.0
2008-11-06 14:10:00,6.71,6.73,6.69,6.72,51200.0,5.4768,5.4931,5.4605,5.485,51200.0
2008-11-06 14:15:00,6.73,6.75,6.7,6.74,31000.0,5.4931,5.5094,5.4686,5.5013,31000.0
2008-11-06 14:20:00,6.75,6.77,6.7,6.72,753800.0,5.5094,5.5258,5.4686,5.485,753800.0
2008-11-06 14:25:00,6.72,6.72,6.7,6.7,20200.0,5.485,5.485,5.4686,5.4686,20200.0
2008-11-06 14:30:00,6.71,6.71,6.68,6.71,53700.0,5.4768,5.4768,5.4523,5.4768,53700.0
2008-11-06 14:35:00,6.71,6.76,6.69,6.73,126700.0,5.4768,5.5176,5.4605,5.4931,126700.0
2008-11-06 14:40:00,6.74,6.76,6.72,6.74,111900.0,5.5013,5.5176,5.485,5.5013,111900.0
2008-11-06 14:45:00,6.74,6.75,6.73,6.74,34300.0,5.5013,5.5094,5.4931,5.5013,34300.0
2008-11-06 14:50:00,6.75,6.75,6.73,6.73,29700.0,5.5094,5.5094,5.4931,5.4931,29700.0
2008-11-06 14:55:00,6.73,6.73,6.69,6.69,31100.0,5.4931,5.4931,5.4605,5.4605,31100.0
2008-11-06 15:00:00,6.69,6.71,6.67,6.67,65000.0,5.4605,5.4768,5.4441,5.4441,65000.0
2008-11-06 15:05:00,6.67,6.67,6.61,6.61,62000.0,5.4441,5.4441,5.3952,5.3952,62000.0
2008-11-06 15:10:00,6.62,6.62,6.56,6.56,174700.0,5.4033,5.4033,5.3544,5.3544,174700.0
2008-11-06 15:15:00,6.55,6.61,6.55,6.6,93700.0,5.3462,5.3952,5.3462,5.387,93700.0
2008-11-06 15:20:00,6.6,6.6,6.57,6.57,33900.0,5.387,5.387,5.3625,5.3625,33900.0
2008-11-06 15:25:00,6.56,6.6,6.53,6.58,90300.0,5.3544,5.387,5.3299,5.3707,90300.0
2008-11-06 15:30:00,6.57,6.59,6.53,6.56,90500.0,5.3625,5.3788,5.3299,5.3544,90500.0
2008-11-06 15:35:00,6.56,6.56,6.48,6.49,59000.0,5.3544,5.3544,5.2891,5.2972,59000.0
2008-11-06 15:40:00,6.49,6.55,6.45,6.5,96200.0,5.2972,5.3462,5.2646,5.3054,96200.0
2008-11-06 15:45:00,6.49,6.55,6.48,6.49,105500.0,5.2972,5.3462,5.2891,5.2972,105500.0
2008-11-06 15:50:00,6.49,6.5,6.42,6.46,212200.0,5.2972,5.3054,5.2401,5.2727,212200.0
2008-11-06 15:55:00,6.45,6.46,6.41,6.42,161000.0,5.2646,5.2727,5.2319,5.2401,161000.0
2008-11-07 09:30:00,7.12,7.12,6.9,6.9,150900.0,5.8114,5.8114,5.6319,5.6319,150900.0
2008-11-07 09:35:00,6.9,6.9,6.77,6.82,152200.0,5.6319,5.6319,5.5258,5.5666,152200.0
2008-11-07 09:40:00,6.82,6.87,6.53,6.55,374300.0,5.5666,5.6074,5.3299,5.3462,374300.0
2008-11-07 09:45:00,6.55,6.55,6.44,6.46,216100.0,5.3462,5.3462,5.2564,5.2727,216100.0
2008-11-07 09:50:00,6.46,6.75,6.44,6.52,314000.0,5.2727,5.5094,5.2564,5.3217,314000.0
2008-11-07 09:55:00,6.52,6.65,6.45,6.46,245700.0,5.3217,5.4278,5.2646,5.2727,245700.0
2008-11-07 10:00:00,6.47,6.61,6.44,6.51,183200.0,5.2809,5.3952,5.2564,5.3136,183200.0
2008-11-07 10:05:00,6.52,6.57,6.26,6.43,174700.0,5.3217,5.3625,5.1095,5.2483,174700.0
2008-11-07 10:10:00,6.42,6.55,6.34,6.53,150600.0,5.2401,5.3462,5.1748,5.3299,150600.0
2008-11-07 10:15:00,6.53,6.6,6.46,6.47,166400.0,5.3299,5.387,5.2727,5.2809,166400.0
2008-11-07 10:20:00,6.45,6.46,6.42,6.44,100500.0,5.2646,5.2727,5.2401,5.2564,100500.0
2008-11-07 10:25:00,6.43,6.43,6.28,6.3,148400.0,5.2483,5.2483,5.1258,5.1421,148400.0
2008-11-07 10:30:00,6.3,6.36,6.28,6.36,69300.0,5.1421,5.1911,5.1258,5.1911,69300.0
2008-11-07 10:35:00,6.36,6.46,6.35,6.42,80100.0,5.1911,5.2727,5.183,5.2401,80100.0
2008-11-07 10:40:00,6.42,6.42,6.36,6.36,57800.0,5.2401,5.2401,5.1911,5.1911,57800.0
2008-11-07 10:45:00,6.35,6.37,6.29,6.29,79800.0,5.183,5.1993,5.134,5.134,79800.0
2008-11-07 10:50:00,6.29,6.31,5.99,6.02,217500.0,5.134,5.1503,4.8891,4.9136,217500.0
2008-11-07 10:55:00,6.03,6.16,6.0,6.01,172000.0,4.9218,5.0279,4.8973,4.9054,172000.0
2008-11-07 11:00:00,6.02,6.07,5.91,6.05,98500.0,4.9136,4.9544,4.8238,4.9381,98500.0
2008-11-07 11:05:00,6.05,6.1,6.04,6.05,57700.0,4.9381,4.9789,4.9299,4.9381,57700.0
2008-11-07 11:10:00,6.05,6.18,6.04,6.17,38400.0,4.9381,5.0442,4.9299,5.036,38400.0
2008-11-07 11:15:00,6.16,6.21,6.16,6.18,43200.0,5.0279,5.0687,5.0279,5.0442,43200.0
2008-11-07 11:20:00,6.19,6.24,6.17,6.22,26500.0,5.0524,5.0932,5.036,5.0768,26500.0
2008-11-07 11:25:00,6.21,6.21,6.11,6.18,40300.0,5.0687,5.0687,4.9871,5.0442,40300.0
2008-11-07 11:30:00,6.17,6.21,6.17,6.21,8600.0,5.036,5.0687,5.036,5.0687,8600.0
2008-11-07 11:35:00,6.2,6.26,6.2,6.25,23000.0,5.0605,5.1095,5.0605,5.1013,23000.0
2008-11-07 11:40:00,6.25,6.31,6.25,6.28,74500.0,5.1013,5.1503,5.1013,5.1258,74500.0
2008-11-07 11:45:00,6.28,6.31,6.27,6.3,22700.0,5.1258,5.1503,5.1177,5.1421,22700.0
2008-11-07 11:50:00,6.3,6.3,6.24,6.24,89500.0,5.1421,5.1421,5.0932,5.0932,89500.0
2008-11-07 11:55:00,6.23,6.28,6.23,6.27,27200.0,5.085,5.1258,5.085,5.1177,27200.0
2008-11-07 12:00:00,6.27,6.27,6.23,6.24,24000.0,5.1177,5.1177,5.085,5.0932,24000.0
2008-11-07 12:05:00,6.25,6.25,6.24,6.24,5100.0,5.1013,5.1013,5.0932,5.0932,5100.0
2008-11-07 12:10:00,6.24,6.24,6.23,6.23,9800.0,5.0932,5.0932,5.085,5.085,9800.0
2008-11-07 12:15:00,6.23,6.25,6.22,6.25,7200.0,5.085,5.1013,5.0768,5.1013,7200.0
2008-11-07 12:20:00,6.25,6.27,6.24,6.26,29500.0,5.1013,5.1177,5.0932,5.1095,29500.0
2008-11-07 12:25:00,6.26,6.3,6.25,6.3,19700.0,5.1095,5.1421,5.1013,5.1421,19700.0
2008-11-07 12:30:00,6.3,6.3,6.27,6.29,34700.0,5.1421,5.1421,5.1177,5.134,34700.0
2008-11-07 12:35:00,6.28,6.31,6.27,6.31,28200.0,5.1258,5.1503,5.1177,5.1503,28200.0
2008-11-07 12:40:00,6.31,6.35,6.29,6.29,52400.0,5.1503,5.183,5.134,5.134,52400.0
2008-11-07 12:45:00,6.29,6.31,6.26,6.3,34900.0,5.134,5.1503,5.1095,5.1421,34900.0
2008-11-07 12:50:00,6.3,6.33,6.29,6.29,68100.0,5.1421,5.1666,5.134,5.134,68100.0
2008-11-07 12:55:00,6.29,6.37,6.28,6.35,67100.0,5.134,5.1993,5.1258,5.183,67100.0
2008-11-07 13:00:00,6.35,6.36,6.32,6.32,30000.0,5.183,5.1911,5.1585,5.1585,30000.0
2008-11-07 13:05:00,6.33,6.33,6.25,6.26,59000.0,5.1666,5.1666,5.1013,5.1095,59000.0
2008-11-07 13:10:00,6.25,6.25,6.16,6.18,132500.0,5.1013,5.1013,5.0279,5.0442,132500.0
2008-11-07 13:15:00,6.17,6.18,6.13,6.15,94200.0,5.036,5.0442,5.0034,5.0197,94200.0
2008-11-07 13:20:00,6.15,6.19,6.15,6.17,16600.0,5.0197,5.0524,5.0197,5.036,16600.0
2008-11-07 13:25:00,6.17,6.21,6.17,6.19,40100.0,5.036,5.0687,5.036,5.0524,40100.0
2008-11-07 13:30:00,6.2,6.24,6.16,6.16,163800.0,5.0605,5.0932,5.0279,5.0279,163800.0
2008-11-07 13:35:00,6.16,6.2,6.16,6.18,48200.0,5.0279,5.0605,5.0279,5.0442,48200.0
2008-11-07 13:40:00,6.19,6.21,6.18,6.2,54100.0,5.0524,5.0687,5.0442,5.0605,54100.0
2008-11-07 13:45:00,6.21,6.21,6.18,6.21,18300.0,5.0687,5.0687,5.0442,5.0687,18300.0
2008-11-07 13:50:00,6.21,6.23,6.19,6.23,32200.0,5.0687,5.085,5.0524,5.085,32200.0
2008-11-07 13:55:00,6.23,6.27,6.21,6.26,30600.0,5.085,5.1177,5.0687,5.1095,30600.0
2008-11-07 14:00:00,6.25,6.28,6.25,6.28,20700.0,5.1013,5.1258,5.1013,5.1258,20700.0
2008-11-07 14:05:00,6.28,6.31,6.28,6.3,22600.0,5.1258,5.1503,5.1258,5.1421,22600.0
2008-11-07 14:10:00,6.3,6.31,6.29,6.29,17400.0,5.1421,5.1503,5.134,5.134,17400.0
2008-11-07 14:15:00,6.29,6.3,6.28,6.3,9200.0,5.134,5.1421,5.1258,5.1421,9200.0
2008-11-07 14:20:00,6.3,6.33,6.26,6.26,37000.0,5.1421,5.1666,5.1095,5.1095,37000.0
2008-11-07 14:25:00,6.26,6.3,6.26,6.29,20100.0,5.1095,5.1421,5.1095,5.134,20100.0
2008-11-07 14:30:00,6.29,6.32,6.29,6.32,16500.0,5.134,5.1585,5.134,5.1585,16500.0
2008-11-07 14:35:00,6.32,6.33,6.3,6.31,69000.0,5.1585,5.1666,5.1421,5.1503,69000.0
2008-11-07 14:40:00,6.31,6.34,6.3,6.33,42700.0,5.1503,5.1748,5.1421,5.1666,42700.0
2008-11-07 14:45:00,6.31,6.32,6.29,6.29,32700.0,5.1503,5.1585,5.134,5.134,32700.0
2008-11-07 14:50:00,6.3,6.32,6.22,6.24,33900.0,5.1421,5.1585,5.0768,5.0932,33900.0
2008-11-07 14:55:00,6.24,6.27,6.18,6.18,86600.0,5.0932,5.1177,5.0442,5.0442,86600.0
2008-11-07 15:00:00,6.17,6.28,6.15,6.2,56900.0,5.036,5.1258,5.0197,5.0605,56900.0
2008-11-07 15:05:00,6.2,6.26,6.14,6.26,56100.0,5.0605,5.1095,5.0116,5.1095,56100.0
2008-11-07 15:10:00,6.27,6.31,6.24,6.28,82000.0,5.1177,5.1503,5.0932,5.1258,82000.0
2008-11-07 15:15:00,6.28,6.31,6.24,6.24,89800.0,5.1258,5.1503,5.0932,5.0932,89800.0
2008-11-07 15:20:00,6.24,6.27,6.21,6.25,80900.0,5.0932,5.1177,5.0687,5.1013,80900.0
2008-11-07 15:25:00,6.24,6.27,6.24,6.25,42500.0,5.0932,5.1177,5.0932,5.1013,42500.0
2008-11-07 15:30:00,6.25,6.31,6.23,6.29,102300.0,5.1013,5.1503,5.085,5.134,102300.0
2008-11-07 15:35:00,6.3,6.31,6.26,6.27,52400.0,5.1421,5.1503,5.1095,5.1177,52400.0
2008-11-07 15:40:00,6.28,6.33,6.23,6.27,142200.0,5.1258,5.1666,5.085,5.1177,142200.0
2008-11-07 15:45:00,6.27,6.32,6.25,6.28,86800.0,5.1177,5.1585,5.1013,5.1258,86800.0
2008-11-07 15:50:00,6.28,6.28,6.23,6.25,170100.0,5.1258,5.1258,5.085,5.1013,170100.0
2008-11-07 15:55:00,6.25,6.3,6.24,6.27,178900.0,5.1013,5.1421,5.0932,5.1177,178900.0
2008-11-10 09:30:00,6.37,6.39,6.24,6.27,49500.0,5.1993,5.2156,5.0932,5.1177,49500.0
2008-11-10 09:35:00,6.26,6.26,6.1,6.13,37000.0,5.1095,5.1095,4.9789,5.0034,37000.0
2008-11-10 09:40:00,6.12,6.13,6.0,6.09,77600.0,4.9952,5.0034,4.8973,4.9707,77600.0
2008-11-10 09:45:00,6.08,6.15,6.08,6.12,40500.0,4.9626,5.0197,4.9626,4.9952,40500.0
2008-11-10 09:50:00,6.12,6.14,6.08,6.14,29000.0,4.9952,5.0116,4.9626,5.0116,29000.0
2008-11-10 09:55:00,6.13,6.15,6.12,6.13,51000.0,5.0034,5.0197,4.9952,5.0034,51000.0
2008-11-10 10:00:00,6.13,6.15,6.05,6.08,76000.0,5.0034,5.0197,4.9381,4.9626,76000.0
2008-11-10 10:05:00,6.07,6.1,6.05,6.09,52600.0,4.9544,4.9789,4.9381,4.9707,52600.0
2008-11-10 10:10:00,6.09,6.15,6.09,6.15,62100.0,4.9707,5.0197,4.9707,5.0197,62100.0
2008-11-10 10:15:00,6.15,6.16,6.14,6.16,69800.0,5.0197,5.0279,5.0116,5.0279,69800.0
2008-11-10 10:20:00,6.16,6.17,6.1,6.16,51500.0,5.0279,5.036,4.9789,5.0279,51500.0
2008-11-10 10:25:00,6.16,6.16,6.1,6.1,29400.0,5.0279,5.0279,4.9789,4.9789,29400.0
2008-11-10 10:30:00,6.1,6.14,6.1,6.13,41300.0,4.9789,5.0116,4.9789,5.0034,41300.0
2008-11-10 10:35:00,6.13,6.14,6.13,6.14,14300.0,5.0034,5.0116,5.0034,5.0116,14300.0
2008-11-10 10:40:00,6.14,6.15,6.12,6.14,33900.0,5.0116,5.0197,4.9952,5.0116,33900.0
2008-11-10 10:45:00,6.14,6.15,6.13,6.15,17300.0,5.0116,5.0197,5.0034,5.0197,17300.0
2008-11-10 10:50:00,6.14,6.15,6.11,6.11,33200.0,5.0116,5.0197,4.9871,4.9871,33200.0
2008-11-10 10:55:00,6.11,6.12,6.1,6.11,18100.0,4.9871,4.9952,4.9789,4.9871,18100.0
2008-11-10 11:00:00,6.11,6.13,6.1,6.13,20400.0,4.9871,5.0034,4.9789,5.0034,20400.0
2008-11-10 11:05:00,6.13,6.13,6.08,6.11,24200.0,5.0034,5.0034,4.9626,4.9871,24200.0
2008-11-10 11:10:00,6.1,6.12,6.1,6.12,10500.0,4.9789,4.9952,4.9789,4.9952,10500.0
2008-11-10 11:15:00,6.12,6.12,6.08,6.08,16900.0,4.9952,4.9952,4.9626,4.9626,16900.0
2008-11-10 11:20:00,6.08,6.1,6.08,6.09,12700.0,4.9626,4.9789,4.9626,4.9707,12700.0
2008-11-10 11:25:00,6.1,6.12,6.1,6.11,17800.0,4.9789,4.9952,4.9789,4.9871,17800.0
2008-11-10 11:30:00,6.11,6.13,6.11,6.12,15300.0,4.9871,5.0034,4.9871,4.9952,15300.0
2008-11-10 11:35:00,6.13,6.13,6.11,6.12,10900.0,5.0034,5.0034,4.9871,4.9952,10900.0
2008-11-10 11:40:00,6.12,6.13,6.1,6.12,21600.0,4.9952,5.0034,4.9789,4.9952,21600.0
2008-11-10 11:45:00,6.12,6.12,6.07,6.08,20900.0,4.9952,4.9952,4.9544,4.9626,20900.0
2008-11-10 11:50:00,6.08,6.09,6.04,6.04,47300.0,4.9626,4.9707,4.9299,4.9299,47300.0
2008-11-10 11:55:00,6.04,6.05,6.04,6.04,23400.0,4.9299,4.9381,4.9299,4.9299,23400.0
2008-11-10 12:00:00,6.05,6.08,6.04,6.08,44300.0,4.9381,4.9626,4.9299,4.9626,44300.0
2008-11-10 12:05:00,6.07,6.09,6.06,6.08,51900.0,4.9544,4.9707,4.9463,4.9626,51900.0
2008-11-10 12:10:00,6.09,6.12,6.08,6.1,30000.0,4.9707,4.9952,4.9626,4.9789,30000.0
2008-11-10 12:15:00,6.11,6.12,6.1,6.11,19000.0,4.9871,4.9952,4.9789,4.9871,19000.0
2008-11-10 12:20:00,6.11,6.12,6.09,6.09,23900.0,4.9871,4.9952,4.9707,4.9707,23900.0
2008-11-10 12:25:00,6.1,6.11,6.09,6.1,11600.0,4.9789,4.9871,4.9707,4.9789,11600.0
2008-11-10 12:30:00,6.11,6.12,6.1,6.12,22700.0,4.9871,4.9952,4.9789,4.9952,22700.0
2008-11-10 12:35:00,6.11,6.12,6.1,6.1,22400.0,4.9871,4.9952,4.9789,4.9789,22400.0
2008-11-10 12:40:00,6.1,6.11,6.1,6.1,63200.0,4.9789,4.9871,4.9789,4.9789,63200.0
2008-11-10 12:45:00,6.1,6.1,6.09,6.09,48200.0,4.9789,4.9789,4.9707,4.9707,48200.0
2008-11-10 12:50:00,6.09,6.1,6.06,6.06,29700.0,4.9707,4.9789,4.9463,4.9463,29700.0
2008-11-10 12:55:00,6.06,6.11,6.06,6.09,54800.0,4.9463,4.9871,4.9463,4.9707,54800.0
2008-11-10 13:00:00,6.09,6.1,6.06,6.07,31100.0,4.9707,4.9789,4.9463,4.9544,31100.0
2008-11-10 13:05:00,6.07,6.12,6.07,6.1,89300.0,4.9544,4.9952,4.9544,4.9789,89300.0
2008-11-10 13:10:00,6.1,6.12,6.1,6.12,16000.0,4.9789,4.9952,4.9789,4.9952,16000.0
2008-11-10 13:15:00,6.12,6.13,6.11,6.12,25900.0,4.9952,5.0034,4.9871,4.9952,25900.0
2008-11-10 13:20:00,6.11,6.12,6.1,6.1,25300.0,4.9871,4.9952,4.9789,4.9789,25300.0
2008-11-10 13:25:00,6.09,6.13,6.09,6.12,30500.0,4.9707,5.0034,4.9707,4.9952,30500.0
2008-11-10 13:30:00,6.13,6.14,6.12,6.14,31400.0,5.0034,5.0116,4.9952,5.0116,31400.0
2008-11-10 13:35:00,6.13,6.16,6.13,6.14,65500.0,5.0034,5.0279,5.0034,5.0116,65500.0
2008-11-10 13:40:00,6.14,6.15,6.14,6.15,19100.0,5.0116,5.0197,5.0116,5.0197,19100.0
2008-11-10 13:45:00,6.15,6.15,6.12,6.13,25200.0,5.0197,5.0197,4.9952,5.0034,25200.0
2008-11-10 13:50:00,6.13,6.15,6.12,6.15,30100.0,5.0034,5.0197,4.9952,5.0197,30100.0
2008-11-10 13:55:00,6.15,6.18,6.14,6.18,29100.0,5.0197,5.0442,5.0116,5.0442,29100.0
2008-11-10 14:00:00,6.18,6.18,6.17,6.18,16100.0,5.0442,5.0442,5.036,5.0442,16100.0
2008-11-10 14:05:00,6.18,6.2,6.17,6.19,31100.0,5.0442,5.0605,5.036,5.0524,31100.0
2008-11-10 14:10:00,6.2,6.2,6.14,6.15,30600.0,5.0605,5.0605,5.0116,5.0197,30600.0
2008-11-10 14:15:00,6.15,6.17,6.13,6.13,24300.0,5.0197,5.036,5.0034,5.0034,24300.0
2008-11-10 14:20:00,6.14,6.16,6.12,6.15,42100.0,5.0116,5.0279,4.9952,5.0197,42100.0
2008-11-10 14:25:00,6.14,6.14,6.13,6.13,27100.0,5.0116,5.0116,5.0034,5.0034,27100.0
2008-11-10 14:30:00,6.13,6.15,6.11,6.14,30500.0,5.0034,5.0197,4.9871,5.0116,30500.0
2008-11-10 14:35:00,6.14,6.14,6.11,6.13,22300.0,5.0116,5.0116,4.9871,5.0034,22300.0
2008-11-10 14:40:00,6.14,6.16,6.13,6.15,40300.0,5.0116,5.0279,5.0034,5.0197,40300.0
2008-11-10 14:45:00,6.16,6.16,6.11,6.11,30600.0,5.0279,5.0279,4.9871,4.9871,30600.0
2008-11-10 14:50:00,6.11,6.15,6.11,6.14,39100.0,4.9871,5.0197,4.9871,5.0116,39100.0
2008-11-10 14:55:00,6.15,6.16,6.11,6.15,47800.0,5.0197,5.0279,4.9871,5.0197,47800.0
2008-11-10 15:00:00,6.15,6.16,6.1,6.11,74900.0,5.0197,5.0279,4.9789,4.9871,74900.0
2008-11-10 15:05:00,6.12,6.15,6.11,6.12,74600.0,4.9952,5.0197,4.9871,4.9952,74600.0
2008-11-10 15:10:00,6.12,6.17,6.12,6.17,58300.0,4.9952,5.036,4.9952,5.036,58300.0
2008-11-10 15:15:00,6.18,6.18,6.12,6.12,31100.0,5.0442,5.0442,4.9952,4.9952,31100.0
2008-11-10 15:20:00,6.12,6.13,6.09,6.11,43500.0,4.9952,5.0034,4.9707,4.9871,43500.0
2008-11-10 15:25:00,6.11,6.13,6.1,6.12,52400.0,4.9871,5.0034,4.9789,4.9952,52400.0
2008-11-10 15:30:00,6.12,6.14,6.11,6.13,62600.0,4.9952,5.0116,4.9871,5.0034,62600.0
2008-11-10 15:35:00,6.12,6.13,6.1,6.1,29500.0,4.9952,5.0034,4.9789,4.9789,29500.0
2008-11-10 15:40:00,6.1,6.14,6.09,6.13,38500.0,4.9789,5.0116,4.9707,5.0034,38500.0
2008-11-10 15:45:00,6.13,6.13,6.1,6.12,33000.0,5.0034,5.0034,4.9789,4.9952,33000.0
2008-11-10 15:50:00,6.11,6.18,6.11,6.12,86700.0,4.9871,5.0442,4.9871,4.9952,86700.0
2008-11-10 15:55:00,6.12,6.14,6.1,6.12,330700.0,4.9952,5.0116,4.9789,4.9952,330700.0
2008-11-11 09:30:00,6.13,6.13,6.0,6.03,22200.0,5.0034,5.0034,4.8973,4.9218,22200.0
2008-11-11 09:35:00,6.02,6.04,6.0,6.03,7300.0,4.9136,4.9299,4.8973,4.9218,7300.0
2008-11-11 09:40:00,6.04,6.04,5.98,5.99,35200.0,4.9299,4.9299,4.881,4.8891,35200.0
2008-11-11 09:45:00,5.99,6.04,5.99,6.03,18700.0,4.8891,4.9299,4.8891,4.9218,18700.0
2008-11-11 09:50:00,6.03,6.04,6.0,6.04,12800.0,4.9218,4.9299,4.8973,4.9299,12800.0
2008-11-11 09:55:00,6.04,6.05,6.02,6.02,9300.0,4.9299,4.9381,4.9136,4.9136,9300.0
2008-11-11 10:00:00,6.01,6.01,5.99,6.0,33900.0,4.9054,4.9054,4.8891,4.8973,33900.0
2008-11-11 10:05:00,5.99,6.0,5.98,5.98,27900.0,4.8891,4.8973,4.881,4.881,27900.0
2008-11-11 10:10:00,5.99,6.0,5.98,5.99,27600.0,4.8891,4.8973,4.881,4.8891,27600.0
2008-11-11 10:15:00,5.99,6.0,5.96,6.0,35000.0,4.8891,4.8973,4.8646,4.8973,35000.0
2008-11-11 10:20:00,6.0,6.0,5.96,5.97,8600.0,4.8973,4.8973,4.8646,4.8728,8600.0
2008-11-11 10:25:00,5.97,6.0,5.97,5.99,40400.0,4.8728,4.8973,4.8728,4.8891,40400.0
2008-11-11 10:30:00,5.99,5.99,5.96,5.97,10400.0,4.8891,4.8891,4.8646,4.8728,10400.0
2008-11-11 10:35:00,5.96,5.96,5.94,5.95,27100.0,4.8646,4.8646,4.8483,4.8565,27100.0
2008-11-11 10:40:00,5.96,5.98,5.95,5.97,53500.0,4.8646,4.881,4.8565,4.8728,53500.0
2008-11-11 10:45:00,5.98,6.0,5.98,6.0,9100.0,4.881,4.8973,4.881,4.8973,9100.0
2008-11-11 10:50:00,6.0,6.01,5.99,6.0,24800.0,4.8973,4.9054,4.8891,4.8973,24800.0
2008-11-11 10:55:00,6.0,6.03,5.98,5.98,31500.0,4.8973,4.9218,4.881,4.881,31500.0
2008-11-11 11:00:00,5.97,6.0,5.97,5.99,18600.0,4.8728,4.8973,4.8728,4.8891,18600.0
2008-11-11 11:05:00,6.0,6.0,5.99,5.99,16600.0,4.8973,4.8973,4.8891,4.8891,16600.0
2008-11-11 11:10:00,5.99,6.01,5.99,5.99,16800.0,4.8891,4.9054,4.8891,4.8891,16800.0
2008-11-11 11:15:00,5.99,6.0,5.98,6.0,51400.0,4.8891,4.8973,4.881,4.8973,51400.0
2008-11-11 11:20:00,5.99,6.0,5.99,6.0,3300.0,4.8891,4.8973,4.8891,4.8973,3300.0
2008-11-11 11:25:00,5.99,6.0,5.97,5.97,7100.0,4.8891,4.8973,4.8728,4.8728,7100.0
2008-11-11 11:30:00,5.97,5.98,5.95,5.95,7000.0,4.8728,4.881,4.8565,4.8565,7000.0
2008-11-11 11:35:00,5.96,5.96,5.95,5.96,3600.0,4.8646,4.8646,4.8565,4.8646,3600.0
2008-11-11 11:40:00,5.96,5.98,5.95,5.98,5700.0,4.8646,4.881,4.8565,4.881,5700.0
2008-11-11 11:45:00,5.98,5.99,5.98,5.98,7700.0,4.881,4.8891,4.881,4.881,7700.0
2008-11-11 11:50:00,5.97,6.0,5.96,6.0,7200.0,4.8728,4.8973,4.8646,4.8973,7200.0
2008-11-11 11:55:00,5.99,6.0,5.98,5.99,3400.0,4.8891,4.8973,4.881,4.8891,3400.0
2008-11-11 12:00:00,5.99,6.0,5.99,6.0,73400.0,4.8891,4.8973,4.8891,4.8973,73400.0
2008-11-11 12:05:00,6.0,6.0,5.99,6.0,2800.0,4.8973,4.8973,4.8891,4.8973,2800.0
2008-11-11 12:10:00,5.99,5.99,5.99,5.99,15800.0,4.8891,4.8891,4.8891,4.8891,15800.0
2008-11-11 12:15:00,5.99,6.0,5.98,5.99,14000.0,4.8891,4.8973,4.881,4.8891,14000.0
2008-11-11 12:20:00,5.99,5.99,5.97,5.98,3500.0,4.8891,4.8891,4.8728,4.881,3500.0
2008-11-11 12:25:00,5.97,5.98,5.96,5.97,3200.0,4.8728,4.881,4.8646,4.8728,3200.0
2008-11-11 12:30:00,5.98,6.0,5.98,5.99,13900.0,4.881,4.8973,4.881,4.8891,13900.0
2008-11-11 12:35:00,5.99,5.99,5.98,5.98,1000.0,4.8891,4.8891,4.881,4.881,1000.0
2008-11-11 12:40:00,5.98,5.99,5.98,5.98,900.0,4.881,4.8891,4.881,4.881,900.0
2008-11-11 12:45:00,5.98,5.98,5.97,5.97,2100.0,4.881,4.881,4.8728,4.8728,2100.0
2008-11-11 12:50:00,5.97,6.0,5.97,6.0,12600.0,4.8728,4.8973,4.8728,4.8973,12600.0
2008-11-11 12:55:00,5.99,6.0,5.99,6.0,1800.0,4.8891,4.8973,4.8891,4.8973,1800.0
2008-11-11 13:00:00,6.0,6.02,5.99,6.01,55600.0,4.8973,4.9136,4.8891,4.9054,55600.0
2008-11-11 13:05:00,6.01,6.01,6.0,6.01,15100.0,4.9054,4.9054,4.8973,4.9054,15100.0
2008-11-11 13:10:00,6.0,6.01,6.0,6.0,18500.0,4.8973,4.9054,4.8973,4.8973,18500.0
2008-11-11 13:15:00,6.0,6.01,6.0,6.0,2100.0,4.8973,4.9054,4.8973,4.8973,2100.0
2008-11-11 13:20:00,6.0,6.01,5.99,5.99,9400.0,4.8973,4.9054,4.8891,4.8891,9400.0
2008-11-11 13:25:00,5.99,6.0,5.99,5.99,4500.0,4.8891,4.8973,4.8891,4.8891,4500.0
2008-11-11 13:30:00,6.0,6.05,5.98,5.98,101900.0,4.8973,4.9381,4.881,4.881,101900.0
2008-11-11 13:35:00,5.98,5.99,5.97,5.97,17300.0,4.881,4.8891,4.8728,4.8728,17300.0
2008-11-11 13:40:00,5.97,5.97,5.95,5.96,11000.0,4.8728,4.8728,4.8565,4.8646,11000.0
2008-11-11 13:45:00,5.96,5.99,5.95,5.97,39300.0,4.8646,4.8891,4.8565,4.8728,39300.0
2008-11-11 13:50:00,5.97,5.98,5.96,5.97,27800.0,4.8728,4.881,4.8646,4.8728,27800.0
2008-11-11 13:55:00,5.98,6.01,5.98,6.0,30600.0,4.881,4.9054,4.881,4.8973,30600.0
2008-11-11 14:00:00,6.0,6.0,5.97,5.97,64500.0,4.8973,4.8973,4.8728,4.8728,64500.0
2008-11-11 14:05:00,5.98,5.99,5.95,5.97,15500.0,4.881,4.8891,4.8565,4.8728,15500.0
2008-11-11 14:10:00,5.97,5.97,5.97,5.97,7900.0,4.8728,4.8728,4.8728,4.8728,7900.0
2008-11-11 14:15:00,5.96,5.98,5.96,5.98,29000.0,4.8646,4.881,4.8646,4.881,29000.0
2008-11-11 14:20:00,5.98,6.01,5.98,6.0,28100.0,4.881,4.9054,4.881,4.8973,28100.0
2008-11-11 14:25:00,6.0,6.05,6.0,6.04,32200.0,4.8973,4.9381,4.8973,4.9299,32200.0
2008-11-11 14:30:00,6.04,6.11,6.04,6.11,57100.0,4.9299,4.9871,4.9299,4.9871,57100.0
2008-11-11 14:35:00,6.1,6.11,6.07,6.07,25600.0,4.9789,4.9871,4.9544,4.9544,25600.0
2008-11-11 14:40:00,6.07,6.08,6.03,6.03,32800.0,4.9544,4.9626,4.9218,4.9218,32800.0
2008-11-11 14:45:00,6.03,6.05,5.99,6.02,33700.0,4.9218,4.9381,4.8891,4.9136,33700.0
2008-11-11 14:50:00,6.02,6.02,5.95,5.96,31200.0,4.9136,4.9136,4.8565,4.8646,31200.0
2008-11-11 14:55:00,5.97,6.0,5.97,5.97,18000.0,4.8728,4.8973,4.8728,4.8728,18000.0
2008-11-11 15:00:00,5.97,5.98,5.95,5.97,43000.0,4.8728,4.881,4.8565,4.8728,43000.0
2008-11-11 15:05:00,5.97,5.99,5.96,5.96,28100.0,4.8728,4.8891,4.8646,4.8646,28100.0
2008-11-11 15:10:00,5.96,5.98,5.95,5.97,30200.0,4.8646,4.881,4.8565,4.8728,30200.0
2008-11-11 15:15:00,5.98,5.98,5.95,5.96,41700.0,4.881,4.881,4.8565,4.8646,41700.0
2008-11-11 15:20:00,5.96,5.98,5.96,5.97,43800.0,4.8646,4.881,4.8646,4.8728,43800.0
2008-11-11 15:25:00,5.97,5.98,5.95,5.95,43900.0,4.8728,4.881,4.8565,4.8565,43900.0
2008-11-11 15:30:00,5.96,5.96,5.92,5.93,56000.0,4.8646,4.8646,4.832,4.8401,56000.0
2008-11-11 15:35:00,5.94,5.94,5.87,5.87,47400.0,4.8483,4.8483,4.7912,4.7912,47400.0
2008-11-11 15:40:00,5.88,5.92,5.87,5.88,87600.0,4.7993,4.832,4.7912,4.7993,87600.0
2008-11-11 15:45:00,5.88,5.95,5.87,5.95,96300.0,4.7993,4.8565,4.7912,4.8565,96300.0
2008-11-11 15:50:00,5.95,5.95,5.9,5.9,58900.0,4.8565,4.8565,4.8157,4.8157,58900.0
2008-11-11 15:55:00,5.9,5.93,5.88,5.88,82000.0,4.8157,4.8401,4.7993,4.7993,82000.0
2008-11-12 09:30:00,5.81,5.87,5.75,5.76,82400.0,4.7422,4.7912,4.6932,4.7014,82400.0
2008-11-12 09:35:00,5.76,5.8,5.75,5.77,36500.0,4.7014,4.734,4.6932,4.7096,36500.0
2008-11-12 09:40:00,5.77,5.77,5.65,5.7,38100.0,4.7096,4.7096,4.6116,4.6524,38100.0
2008-11-12 09:45:00,5.71,5.83,5.69,5.82,35500.0,4.6606,4.7585,4.6443,4.7504,35500.0
2008-11-12 09:50:00,5.82,5.95,5.82,5.91,19300.0,4.7504,4.8565,4.7504,4.8238,19300.0
2008-11-12 09:55:00,5.9,5.92,5.84,5.84,19000.0,4.8157,4.832,4.7667,4.7667,19000.0
2008-11-12 10:00:00,5.84,5.87,5.82,5.85,13400.0,4.7667,4.7912,4.7504,4.7749,13400.0
2008-11-12 10:05:00,5.86,5.86,5.84,5.85,17000.0,4.783,4.783,4.7667,4.7749,17000.0
2008-11-12 10:10:00,5.84,5.89,5.83,5.87,22200.0,4.7667,4.8075,4.7585,4.7912,22200.0
2008-11-12 10:15:00,5.87,5.89,5.83,5.83,20200.0,4.7912,4.8075,4.7585,4.7585,20200.0
2008-11-12 10:20:00,5.84,5.85,5.81,5.84,18000.0,4.7667,4.7749,4.7422,4.7667,18000.0
2008-11-12 10:25:00,5.84,5.84,5.79,5.79,12900.0,4.7667,4.7667,4.7259,4.7259,12900.0
2008-11-12 10:30:00,5.79,5.85,5.77,5.82,41700.0,4.7259,4.7749,4.7096,4.7504,41700.0
2008-11-12 10:35:00,5.82,5.84,5.82,5.83,11700.0,4.7504,4.7667,4.7504,4.7585,11700.0
2008-11-12 10:40:00,5.82,5.85,5.8,5.83,43600.0,4.7504,4.7749,4.734,4.7585,43600.0
2008-11-12 10:45:00,5.84,5.89,5.83,5.88,40400.0,4.7667,4.8075,4.7585,4.7993,40400.0
2008-11-12 10:50:00,5.88,5.92,5.86,5.87,36300.0,4.7993,4.832,4.783,4.7912,36300.0
2008-11-12 10:55:00,5.87,5.88,5.86,5.86,10600.0,4.7912,4.7993,4.783,4.783,10600.0
2008-11-12 11:00:00,5.86,5.87,5.83,5.84,13300.0,4.783,4.7912,4.7585,4.7667,13300.0
2008-11-12 11:05:00,5.84,5.85,5.83,5.85,3900.0,4.7667,4.7749,4.7585,4.7749,3900.0
2008-11-12 11:10:00,5.86,5.86,5.83,5.85,5400.0,4.783,4.783,4.7585,4.7749,5400.0
2008-11-12 11:15:00,5.85,5.93,5.85,5.93,25000.0,4.7749,4.8401,4.7749,4.8401,25000.0
2008-11-12 11:20:00,5.92,5.93,5.85,5.9,61000.0,4.832,4.8401,4.7749,4.8157,61000.0
2008-11-12 11:25:00,5.89,5.9,5.85,5.85,55900.0,4.8075,4.8157,4.7749,4.7749,55900.0
2008-11-12 11:30:00,5.85,5.85,5.82,5.84,5800.0,4.7749,4.7749,4.7504,4.7667,5800.0
2008-11-12 11:35:00,5.83,5.84,5.83,5.83,3700.0,4.7585,4.7667,4.7585,4.7585,3700.0
2008-11-12 11:40:00,5.83,5.85,5.83,5.84,9400.0,4.7585,4.7749,4.7585,4.7667,9400.0
2008-11-12 11:45:00,5.83,5.83,5.8,5.81,16700.0,4.7585,4.7585,4.734,4.7422,16700.0
2008-11-12 11:50:00,5.8,5.81,5.8,5.8,7100.0,4.734,4.7422,4.734,4.734,7100.0
2008-11-12 11:55:00,5.8,5.82,5.8,5.82,14700.0,4.734,4.7504,4.734,4.7504,14700.0
2008-11-12 12:00:00,5.82,5.82,5.81,5.81,12600.0,4.7504,4.7504,4.7422,4.7422,12600.0
2008-11-12 12:05:00,5.82,5.82,5.78,5.78,31300.0,4.7504,4.7504,4.7177,4.7177,31300.0
2008-11-12 12:10:00,5.79,5.79,5.76,5.77,27200.0,4.7259,4.7259,4.7014,4.7096,27200.0
2008-11-12 12:15:00,5.76,5.76,5.75,5.75,16100.0,4.7014,4.7014,4.6932,4.6932,16100.0
2008-11-12 12:20:00,5.75,5.78,5.75,5.77,13800.0,4.6932,4.7177,4.6932,4.7096,13800.0
2008-11-12 12:25:00,5.78,5.78,5.76,5.77,11400.0,4.7177,4.7177,4.7014,4.7096,11400.0
2008-11-12 12:30:00,5.77,5.78,5.75,5.76,16900.0,4.7096,4.7177,4.6932,4.7014,16900.0
2008-11-12 12:35:00,5.76,5.81,5.75,5.78,36100.0,4.7014,4.7422,4.6932,4.7177,36100.0
2008-11-12 12:40:00,5.79,5.79,5.76,5.77,10400.0,4.7259,4.7259,4.7014,4.7096,10400.0
2008-11-12 12:45:00,5.78,5.78,5.76,5.76,20100.0,4.7177,4.7177,4.7014,4.7014,20100.0
2008-11-12 12:50:00,5.76,5.8,5.76,5.78,41100.0,4.7014,4.734,4.7014,4.7177,41100.0
2008-11-12 12:55:00,5.78,5.83,5.78,5.83,10100.0,4.7177,4.7585,4.7177,4.7585,10100.0
2008-11-12 13:00:00,5.83,5.83,5.81,5.81,5200.0,4.7585,4.7585,4.7422,4.7422,5200.0
2008-11-12 13:05:00,5.81,5.82,5.81,5.82,1500.0,4.7422,4.7504,4.7422,4.7504,1500.0
2008-11-12 13:10:00,5.82,5.82,5.81,5.82,7700.0,4.7504,4.7504,4.7422,4.7504,7700.0
2008-11-12 13:15:00,5.82,5.82,5.81,5.81,8200.0,4.7504,4.7504,4.7422,4.7422,8200.0
2008-11-12 13:20:00,5.81,5.83,5.81,5.83,7400.0,4.7422,4.7585,4.7422,4.7585,7400.0
2008-11-12 13:25:00,5.83,5.83,5.81,5.81,15200.0,4.7585,4.7585,4.7422,4.7422,15200.0
2008-11-12 13:30:00,5.81,5.81,5.78,5.79,10800.0,4.7422,4.7422,4.7177,4.7259,10800.0
2008-11-12 13:35:00,5.79,5.79,5.78,5.78,9900.0,4.7259,4.7259,4.7177,4.7177,9900.0
2008-11-12 13:40:00,5.79,5.82,5.78,5.78,42200.0,4.7259,4.7504,4.7177,4.7177,42200.0
2008-11-12 13:45:00,5.78,5.78,5.77,5.78,3500.0,4.7177,4.7177,4.7096,4.7177,3500.0
2008-11-12 13:50:00,5.77,5.77,5.75,5.75,11300.0,4.7096,4.7096,4.6932,4.6932,11300.0
2008-11-12 13:55:00,5.75,5.75,5.73,5.74,25500.0,4.6932,4.6932,4.6769,4.6851,25500.0
2008-11-12 14:00:00,5.73,5.73,5.71,5.71,10900.0,4.6769,4.6769,4.6606,4.6606,10900.0
2008-11-12 14:05:00,5.71,5.72,5.68,5.69,17700.0,4.6606,4.6687,4.6361,4.6443,17700.0
2008-11-12 14:10:00,5.68,5.7,5.67,5.68,24600.0,4.6361,4.6524,4.6279,4.6361,24600.0
2008-11-12 14:15:00,5.69,5.71,5.68,5.7,40700.0,4.6443,4.6606,4.6361,4.6524,40700.0
2008-11-12 14:20:00,5.7,5.75,5.69,5.75,74700.0,4.6524,4.6932,4.6443,4.6932,74700.0
2008-11-12 14:25:00,5.75,5.78,5.74,5.75,112100.0,4.6932,4.7177,4.6851,4.6932,112100.0
2008-11-12 14:30:00,5.75,5.81,5.75,5.8,101600.0,4.6932,4.7422,4.6932,4.734,101600.0
2008-11-12 14:35:00,5.8,5.81,5.79,5.81,109000.0,4.734,4.7422,4.7259,4.7422,109000.0
2008-11-12 14:40:00,5.8,5.81,5.78,5.8,43100.0,4.734,4.7422,4.7177,4.734,43100.0
2008-11-12 14:45:00,5.8,5.8,5.74,5.74,14600.0,4.734,4.734,4.6851,4.6851,14600.0
2008-11-12 14:50:00,5.74,5.75,5.72,5.75,17900.0,4.6851,4.6932,4.6687,4.6932,17900.0
2008-11-12 14:55:00,5.74,5.77,5.74,5.75,14000.0,4.6851,4.7096,4.6851,4.6932,14000.0
2008-11-12 15:00:00,5.75,5.75,5.71,5.71,7900.0,4.6932,4.6932,4.6606,4.6606,7900.0
2008-11-12 15:05:00,5.72,5.75,5.72,5.73,41400.0,4.6687,4.6932,4.6687,4.6769,41400.0
2008-11-12 15:10:00,5.73,5.75,5.73,5.74,16500.0,4.6769,4.6932,4.6769,4.6851,16500.0
2008-11-12 15:15:00,5.73,5.75,5.7,5.74,19900.0,4.6769,4.6932,4.6524,4.6851,19900.0
2008-11-12 15:20:00,5.75,5.75,5.73,5.73,13600.0,4.6932,4.6932,4.6769,4.6769,13600.0
2008-11-12 15:25:00,5.73,5.74,5.72,5.73,13100.0,4.6769,4.6851,4.6687,4.6769,13100.0
2008-11-12 15:30:00,5.74,5.76,5.72,5.73,36900.0,4.6851,4.7014,4.6687,4.6769,36900.0
2008-11-12 15:35:00,5.74,5.75,5.71,5.75,30600.0,4.6851,4.6932,4.6606,4.6932,30600.0
2008-11-12 15:40:00,5.74,5.79,5.71,5.79,75700.0,4.6851,4.7259,4.6606,4.7259,75700.0
2008-11-12 15:45:00,5.79,5.8,5.76,5.76,281000.0,4.7259,4.734,4.7014,4.7014,281000.0
2008-11-12 15:50:00,5.77,5.77,5.69,5.7,77000.0,4.7096,4.7096,4.6443,4.6524,77000.0
2008-11-12 15:55:00,5.71,5.73,5.67,5.71,96000.0,4.6606,4.6769,4.6279,4.6606,96000.0
2008-11-13 09:30:00,5.69,5.85,5.69,5.77,19500.0,4.6443,4.7749,4.6443,4.7096,19500.0
2008-11-13 09:35:00,5.73,5.73,5.68,5.7,12000.0,4.6769,4.6769,4.6361,4.6524,12000.0
2008-11-13 09:40:00,5.72,5.72,5.63,5.63,13400.0,4.6687,4.6687,4.5953,4.5953,13400.0
2008-11-13 09:45:00,5.64,5.66,5.51,5.53,42700.0,4.6034,4.6198,4.4973,4.5137,42700.0
2008-11-13 09:50:00,5.53,5.54,5.5,5.52,30500.0,4.5137,4.5218,4.4892,4.5055,30500.0
2008-11-13 09:55:00,5.51,5.52,5.5,5.51,17000.0,4.4973,4.5055,4.4892,4.4973,17000.0
2008-11-13 10:00:00,5.51,5.51,5.5,5.51,33500.0,4.4973,4.4973,4.4892,4.4973,33500.0
2008-11-13 10:05:00,5.51,5.52,5.5,5.51,20100.0,4.4973,4.5055,4.4892,4.4973,20100.0
2008-11-13 10:10:00,5.51,5.58,5.51,5.57,21900.0,4.4973,4.5545,4.4973,4.5463,21900.0
2008-11-13 10:15:00,5.58,5.64,5.57,5.61,19600.0,4.5545,4.6034,4.5463,4.579,19600.0
2008-11-13 10:20:00,5.62,5.66,5.61,5.61,16900.0,4.5871,4.6198,4.579,4.579,16900.0
2008-11-13 10:25:00,5.61,5.66,5.61,5.63,14500.0,4.579,4.6198,4.579,4.5953,14500.0
2008-11-13 10:30:00,5.63,5.65,5.61,5.63,18100.0,4.5953,4.6116,4.579,4.5953,18100.0
2008-11-13 10:35:00,5.62,5.63,5.58,5.61,11400.0,4.5871,4.5953,4.5545,4.579,11400.0
2008-11-13 10:40:00,5.62,5.62,5.58,5.58,7400.0,4.5871,4.5871,4.5545,4.5545,7400.0
2008-11-13 10:45:00,5.58,5.58,5.54,5.55,17500.0,4.5545,4.5545,4.5218,4.53,17500.0
2008-11-13 10:50:00,5.56,5.61,5.56,5.61,16200.0,4.5381,4.579,4.5381,4.579,16200.0
2008-11-13 10:55:00,5.61,5.63,5.59,5.6,7600.0,4.579,4.5953,4.5626,4.5708,7600.0
2008-11-13 11:00:00,5.59,5.64,5.59,5.62,16000.0,4.5626,4.6034,4.5626,4.5871,16000.0
2008-11-13 11:05:00,5.61,5.61,5.54,5.54,15600.0,4.579,4.579,4.5218,4.5218,15600.0
2008-11-13 11:10:00,5.54,5.57,5.54,5.57,5800.0,4.5218,4.5463,4.5218,4.5463,5800.0
2008-11-13 11:15:00,5.56,5.57,5.54,5.54,9800.0,4.5381,4.5463,4.5218,4.5218,9800.0
2008-11-13 11:20:00,5.54,5.55,5.52,5.53,6000.0,4.5218,4.53,4.5055,4.5137,6000.0
2008-11-13 11:25:00,5.53,5.57,5.53,5.55,14000.0,4.5137,4.5463,4.5137,4.53,14000.0
2008-11-13 11:30:00,5.56,5.58,5.55,5.56,9500.0,4.5381,4.5545,4.53,4.5381,9500.0
2008-11-13 11:35:00,5.56,5.58,5.53,5.53,13600.0,4.5381,4.5545,4.5137,4.5137,13600.0
2008-11-13 11:40:00,5.53,5.58,5.53,5.57,19400.0,4.5137,4.5545,4.5137,4.5463,19400.0
2008-11-13 11:45:00,5.56,5.6,5.55,5.57,68600.0,4.5381,4.5708,4.53,4.5463,68600.0
2008-11-13 11:50:00,5.58,5.6,5.57,5.58,45000.0,4.5545,4.5708,4.5463,4.5545,45000.0
2008-11-13 11:55:00,5.58,5.61,5.56,5.57,58400.0,4.5545,4.579,4.5381,4.5463,58400.0
2008-11-13 12:00:00,5.57,5.58,5.52,5.52,24800.0,4.5463,4.5545,4.5055,4.5055,24800.0
2008-11-13 12:05:00,5.52,5.55,5.5,5.52,50300.0,4.5055,4.53,4.4892,4.5055,50300.0
2008-11-13 12:10:00,5.52,5.52,5.51,5.51,2800.0,4.5055,4.5055,4.4973,4.4973,2800.0
2008-11-13 12:15:00,5.51,5.51,5.5,5.5,6800.0,4.4973,4.4973,4.4892,4.4892,6800.0
2008-11-13 12:20:00,5.5,5.5,5.48,5.49,49400.0,4.4892,4.4892,4.4729,4.481,49400.0
2008-11-13 12:25:00,5.49,5.49,5.46,5.47,9900.0,4.481,4.481,4.4565,4.4647,9900.0
2008-11-13 12:30:00,5.47,5.47,5.46,5.47,3500.0,4.4647,4.4647,4.4565,4.4647,3500.0
2008-11-13 12:35:00,5.47,5.47,5.46,5.46,1000.0,4.4647,4.4647,4.4565,4.4565,1000.0
2008-11-13 12:40:00,5.47,5.47,5.45,5.46,5400.0,4.4647,4.4647,4.4484,4.4565,5400.0
2008-11-13 12:45:00,5.46,5.46,5.45,5.45,5700.0,4.4565,4.4565,4.4484,4.4484,5700.0
2008-11-13 12:50:00,5.45,5.45,5.41,5.42,79700.0,4.4484,4.4484,4.4157,4.4239,79700.0
2008-11-13 12:55:00,5.43,5.43,5.34,5.34,114100.0,4.432,4.432,4.3586,4.3586,114100.0
2008-11-13 13:00:00,5.34,5.39,5.34,5.39,28800.0,4.3586,4.3994,4.3586,4.3994,28800.0
2008-11-13 13:05:00,5.39,5.45,5.39,5.45,41400.0,4.3994,4.4484,4.3994,4.4484,41400.0
2008-11-13 13:10:00,5.45,5.45,5.44,5.45,10900.0,4.4484,4.4484,4.4402,4.4484,10900.0
2008-11-13 13:15:00,5.45,5.51,5.45,5.51,31200.0,4.4484,4.4973,4.4484,4.4973,31200.0
2008-11-13 13:20:00,5.51,5.51,5.43,5.45,84600.0,4.4973,4.4973,4.432,4.4484,84600.0
2008-11-13 13:25:00,5.46,5.47,5.41,5.46,86200.0,4.4565,4.4647,4.4157,4.4565,86200.0
2008-11-13 13:30:00,5.47,5.52,5.46,5.51,48000.0,4.4647,4.5055,4.4565,4.4973,48000.0
2008-11-13 13:35:00,5.51,5.57,5.48,5.54,56800.0,4.4973,4.5463,4.4729,4.5218,56800.0
2008-11-13 13:40:00,5.54,5.59,5.53,5.59,17400.0,4.5218,4.5626,4.5137,4.5626,17400.0
2008-11-13 13:45:00,5.59,5.63,5.53,5.58,40000.0,4.5626,4.5953,4.5137,4.5545,40000.0
2008-11-13 13:50:00,5.59,5.7,5.58,5.66,39600.0,4.5626,4.6524,4.5545,4.6198,39600.0
2008-11-13 13:55:00,5.65,5.67,5.56,5.6,25900.0,4.6116,4.6279,4.5381,4.5708,25900.0
2008-11-13 14:00:00,5.59,5.64,5.58,5.58,39400.0,4.5626,4.6034,4.5545,4.5545,39400.0
2008-11-13 14:05:00,5.58,5.62,5.55,5.61,23300.0,4.5545,4.5871,4.53,4.579,23300.0
2008-11-13 14:10:00,5.61,5.65,5.58,5.61,17800.0,4.579,4.6116,4.5545,4.579,17800.0
2008-11-13 14:15:00,5.61,5.67,5.61,5.62,24500.0,4.579,4.6279,4.579,4.5871,24500.0
2008-11-13 14:20:00,5.63,5.77,5.63,5.75,34800.0,4.5953,4.7096,4.5953,4.6932,34800.0
2008-11-13 14:25:00,5.74,5.82,5.71,5.8,36600.0,4.6851,4.7504,4.6606,4.734,36600.0
2008-11-13 14:30:00,5.79,5.83,5.73,5.73,36800.0,4.7259,4.7585,4.6769,4.6769,36800.0
2008-11-13 14:35:00,5.73,5.84,5.72,5.84,33600.0,4.6769,4.7667,4.6687,4.7667,33600.0
2008-11-13 14:40:00,5.84,5.86,5.8,5.84,27800.0,4.7667,4.783,4.734,4.7667,27800.0
2008-11-13 14:45:00,5.85,5.93,5.85,5.89,27900.0,4.7749,4.8401,4.7749,4.8075,27900.0
2008-11-13 14:50:00,5.89,5.91,5.84,5.85,21300.0,4.8075,4.8238,4.7667,4.7749,21300.0
2008-11-13 14:55:00,5.85,5.91,5.85,5.85,18700.0,4.7749,4.8238,4.7749,4.7749,18700.0
2008-11-13 15:00:00,5.84,5.88,5.8,5.8,27800.0,4.7667,4.7993,4.734,4.734,27800.0
2008-11-13 15:05:00,5.8,5.81,5.7,5.71,24600.0,4.734,4.7422,4.6524,4.6606,24600.0
2008-11-13 15:10:00,5.72,5.84,5.71,5.82,50800.0,4.6687,4.7667,4.6606,4.7504,50800.0
2008-11-13 15:15:00,5.81,5.86,5.75,5.82,35500.0,4.7422,4.783,4.6932,4.7504,35500.0
2008-11-13 15:20:00,5.81,5.88,5.8,5.88,31500.0,4.7422,4.7993,4.734,4.7993,31500.0
2008-11-13 15:25:00,5.88,5.93,5.87,5.93,35800.0,4.7993,4.8401,4.7912,4.8401,35800.0
2008-11-13 15:30:00,5.92,5.99,5.9,5.98,55600.0,4.832,4.8891,4.8157,4.881,55600.0
2008-11-13 15:35:00,5.97,5.97,5.91,5.93,23800.0,4.8728,4.8728,4.8238,4.8401,23800.0
2008-11-13 15:40:00,5.92,5.96,5.92,5.95,23100.0,4.832,4.8646,4.832,4.8565,23100.0
2008-11-13 15:45:00,5.95,5.99,5.94,5.95,50800.0,4.8565,4.8891,4.8483,4.8565,50800.0
2008-11-13 15:50:00,5.94,6.03,5.93,6.02,91100.0,4.8483,4.9218,4.8401,4.9136,91100.0
2008-11-13 15:55:00,6.03,6.14,6.01,6.13,169100.0,4.9218,5.0116,4.9054,5.0034,169100.0
2008-11-14 09:30:00,5.74,5.75,5.61,5.73,38000.0,4.6851,4.6932,4.579,4.6769,38000.0
2008-11-14 09:35:00,5.74,5.74,5.58,5.62,40200.0,4.6851,4.6851,4.5545,4.5871,40200.0
2008-11-14 09:40:00,5.63,5.71,5.57,5.63,48700.0,4.5953,4.6606,4.5463,4.5953,48700.0
2008-11-14 09:45:00,5.64,5.66,5.56,5.57,61900.0,4.6034,4.6198,4.5381,4.5463,61900.0
2008-11-14 09:50:00,5.58,5.58,5.52,5.54,79200.0,4.5545,4.5545,4.5055,4.5218,79200.0
2008-11-14 09:55:00,5.54,5.56,5.51,5.52,109800.0,4.5218,4.5381,4.4973,4.5055,109800.0
2008-11-14 10:00:00,5.52,5.57,5.52,5.54,51700.0,4.5055,4.5463,4.5055,4.5218,51700.0
2008-11-14 10:05:00,5.53,5.55,5.52,5.55,74800.0,4.5137,4.53,4.5055,4.53,74800.0
2008-11-14 10:10:00,5.54,5.56,5.49,5.5,79300.0,4.5218,4.5381,4.481,4.4892,79300.0
2008-11-14 10:15:00,5.5,5.59,5.46,5.46,258300.0,4.4892,4.5626,4.4565,4.4565,258300.0
2008-11-14 10:20:00,5.46,5.5,5.42,5.46,51500.0,4.4565,4.4892,4.4239,4.4565,51500.0
2008-11-14 10:25:00,5.46,5.5,5.43,5.49,17100.0,4.4565,4.4892,4.432,4.481,17100.0
2008-11-14 10:30:00,5.49,5.49,5.38,5.38,189200.0,4.481,4.481,4.3912,4.3912,189200.0
2008-11-14 10:35:00,5.38,5.38,5.27,5.27,172000.0,4.3912,4.3912,4.3014,4.3014,172000.0
2008-11-14 10:40:00,5.28,5.31,5.22,5.29,183300.0,4.3096,4.3341,4.2606,4.3178,183300.0
2008-11-14 10:45:00,5.29,5.32,5.26,5.31,90600.0,4.3178,4.3423,4.2933,4.3341,90600.0
2008-11-14 10:50:00,5.31,5.32,5.27,5.27,42500.0,4.3341,4.3423,4.3014,4.3014,42500.0
2008-11-14 10:55:00,5.28,5.29,5.2,5.22,55300.0,4.3096,4.3178,4.2443,4.2606,55300.0
2008-11-14 11:00:00,5.22,5.23,5.2,5.2,57700.0,4.2606,4.2688,4.2443,4.2443,57700.0
2008-11-14 11:05:00,5.2,5.23,5.18,5.18,120900.0,4.2443,4.2688,4.228,4.228,120900.0
2008-11-14 11:10:00,5.19,5.19,5.14,5.17,56300.0,4.2361,4.2361,4.1953,4.2198,56300.0
2008-11-14 11:15:00,5.17,5.24,5.17,5.23,50600.0,4.2198,4.277,4.2198,4.2688,50600.0
2008-11-14 11:20:00,5.23,5.23,5.17,5.2,87400.0,4.2688,4.2688,4.2198,4.2443,87400.0
2008-11-14 11:25:00,5.2,5.24,5.19,5.22,69500.0,4.2443,4.277,4.2361,4.2606,69500.0
2008-11-14 11:30:00,5.22,5.25,5.21,5.24,44100.0,4.2606,4.2851,4.2525,4.277,44100.0
2008-11-14 11:35:00,5.24,5.26,5.21,5.22,42200.0,4.277,4.2933,4.2525,4.2606,42200.0
2008-11-14 11:40:00,5.21,5.21,5.19,5.19,17300.0,4.2525,4.2525,4.2361,4.2361,17300.0
2008-11-14 11:45:00,5.19,5.21,5.18,5.2,31900.0,4.2361,4.2525,4.228,4.2443,31900.0
2008-11-14 11:50:00,5.21,5.23,5.16,5.16,32500.0,4.2525,4.2688,4.2117,4.2117,32500.0
2008-11-14 11:55:00,5.16,5.18,5.14,5.15,26500.0,4.2117,4.228,4.1953,4.2035,26500.0
2008-11-14 12:00:00,5.15,5.16,5.09,5.11,168400.0,4.2035,4.2117,4.1545,4.1709,168400.0
2008-11-14 12:05:00,5.11,5.13,5.06,5.1,88500.0,4.1709,4.1872,4.13,4.1627,88500.0
2008-11-14 12:10:00,5.1,5.12,5.08,5.1,227000.0,4.1627,4.179,4.1464,4.1627,227000.0
2008-11-14 12:15:00,5.1,5.11,5.06,5.08,52100.0,4.1627,4.1709,4.13,4.1464,52100.0
2008-11-14 12:20:00,5.08,5.15,5.08,5.13,50500.0,4.1464,4.2035,4.1464,4.1872,50500.0
2008-11-14 12:25:00,5.13,5.19,5.12,5.18,56400.0,4.1872,4.2361,4.179,4.228,56400.0
2008-11-14 12:30:00,5.18,5.2,5.18,5.18,31500.0,4.228,4.2443,4.228,4.228,31500.0
2008-11-14 12:35:00,5.18,5.24,5.18,5.24,19400.0,4.228,4.277,4.228,4.277,19400.0
2008-11-14 12:40:00,5.23,5.26,5.23,5.25,20900.0,4.2688,4.2933,4.2688,4.2851,20900.0
2008-11-14 12:45:00,5.26,5.28,5.25,5.25,24000.0,4.2933,4.3096,4.2851,4.2851,24000.0
2008-11-14 12:50:00,5.25,5.34,5.25,5.31,89100.0,4.2851,4.3586,4.2851,4.3341,89100.0
2008-11-14 12:55:00,5.32,5.34,5.31,5.32,38300.0,4.3423,4.3586,4.3341,4.3423,38300.0
2008-11-14 13:00:00,5.32,5.32,5.25,5.26,61800.0,4.3423,4.3423,4.2851,4.2933,61800.0
2008-11-14 13:05:00,5.26,5.27,5.25,5.26,14500.0,4.2933,4.3014,4.2851,4.2933,14500.0
2008-11-14 13:10:00,5.27,5.29,5.2,5.25,90100.0,4.3014,4.3178,4.2443,4.2851,90100.0
2008-11-14 13:15:00,5.25,5.28,5.24,5.26,32400.0,4.2851,4.3096,4.277,4.2933,32400.0
2008-11-14 13:20:00,5.25,5.29,5.22,5.29,47800.0,4.2851,4.3178,4.2606,4.3178,47800.0
2008-11-14 13:25:00,5.29,5.34,5.29,5.32,43900.0,4.3178,4.3586,4.3178,4.3423,43900.0
2008-11-14 13:30:00,5.33,5.42,5.32,5.32,30600.0,4.3504,4.4239,4.3423,4.3423,30600.0
2008-11-14 13:35:00,5.32,5.38,5.32,5.35,41400.0,4.3423,4.3912,4.3423,4.3667,41400.0
2008-11-14 13:40:00,5.36,5.37,5.34,5.34,29300.0,4.3749,4.3831,4.3586,4.3586,29300.0
2008-11-14 13:45:00,5.34,5.36,5.32,5.36,53400.0,4.3586,4.3749,4.3423,4.3749,53400.0
2008-11-14 13:50:00,5.36,5.44,5.35,5.38,70100.0,4.3749,4.4402,4.3667,4.3912,70100.0
2008-11-14 13:55:00,5.37,5.42,5.37,5.37,34300.0,4.3831,4.4239,4.3831,4.3831,34300.0
2008-11-14 14:00:00,5.36,5.47,5.36,5.47,54100.0,4.3749,4.4647,4.3749,4.4647,54100.0
2008-11-14 14:05:00,5.47,5.52,5.43,5.44,78900.0,4.4647,4.5055,4.432,4.4402,78900.0
2008-11-14 14:10:00,5.44,5.44,5.4,5.43,22400.0,4.4402,4.4402,4.4076,4.432,22400.0
2008-11-14 14:15:00,5.43,5.48,5.41,5.48,30200.0,4.432,4.4729,4.4157,4.4729,30200.0
2008-11-14 14:20:00,5.48,5.5,5.43,5.45,42700.0,4.4729,4.4892,4.432,4.4484,42700.0
2008-11-14 14:25:00,5.46,5.49,5.4,5.42,35200.0,4.4565,4.481,4.4076,4.4239,35200.0
2008-11-14 14:30:00,5.42,5.43,5.38,5.39,19500.0,4.4239,4.432,4.3912,4.3994,19500.0
2008-11-14 14:35:00,5.39,5.45,5.39,5.43,19900.0,4.3994,4.4484,4.3994,4.432,19900.0
2008-11-14 14:40:00,5.42,5.54,5.42,5.53,50100.0,4.4239,4.5218,4.4239,4.5137,50100.0
2008-11-14 14:45:00,5.52,5.53,5.44,5.47,23600.0,4.5055,4.5137,4.4402,4.4647,23600.0
2008-11-14 14:50:00,5.47,5.49,5.43,5.48,31600.0,4.4647,4.481,4.432,4.4729,31600.0
2008-11-14 14:55:00,5.47,5.57,5.47,5.57,49700.0,4.4647,4.5463,4.4647,4.5463,49700.0
2008-11-14 15:00:00,5.56,5.58,5.49,5.49,53400.0,4.5381,4.5545,4.481,4.481,53400.0
2008-11-14 15:05:00,5.49,5.55,5.46,5.53,59800.0,4.481,4.53,4.4565,4.5137,59800.0
2008-11-14 15:10:00,5.55,5.55,5.48,5.51,48800.0,4.53,4.53,4.4729,4.4973,48800.0
2008-11-14 15:15:00,5.52,5.57,5.44,5.44,61500.0,4.5055,4.5463,4.4402,4.4402,61500.0
2008-11-14 15:20:00,5.44,5.48,5.43,5.47,92000.0,4.4402,4.4729,4.432,4.4647,92000.0
2008-11-14 15:25:00,5.46,5.49,5.45,5.49,211400.0,4.4565,4.481,4.4484,4.481,211400.0
2008-11-14 15:30:00,5.48,5.49,5.37,5.38,155200.0,4.4729,4.481,4.3831,4.3912,155200.0
2008-11-14 15:35:00,5.37,5.44,5.37,5.39,78900.0,4.3831,4.4402,4.3831,4.3994,78900.0
2008-11-14 15:40:00,5.39,5.39,5.33,5.39,108900.0,4.3994,4.3994,4.3504,4.3994,108900.0
2008-11-14 15:45:00,5.39,5.43,5.39,5.39,53300.0,4.3994,4.432,4.3994,4.3994,53300.0
2008-11-14 15:50:00,5.39,5.44,5.35,5.35,102900.0,4.3994,4.4402,4.3667,4.3667,102900.0
2008-11-14 15:55:00,5.35,5.36,5.28,5.29,144900.0,4.3667,4.3749,4.3096,4.3178,144900.0
2008-11-17 09:30:00,5.24,5.35,5.13,5.13,34400.0,4.277,4.3667,4.1872,4.1872,34400.0
2008-11-17 09:35:00,5.15,5.17,5.09,5.1,37200.0,4.2035,4.2198,4.1545,4.1627,37200.0
2008-11-17 09:40:00,5.1,5.1,5.07,5.07,80800.0,4.1627,4.1627,4.1382,4.1382,80800.0
2008-11-17 09:45:00,5.08,5.08,5.04,5.05,70300.0,4.1464,4.1464,4.1137,4.1219,70300.0
2008-11-17 09:50:00,5.04,5.05,5.04,5.05,65300.0,4.1137,4.1219,4.1137,4.1219,65300.0
2008-11-17 09:55:00,5.05,5.11,5.04,5.07,94800.0,4.1219,4.1709,4.1137,4.1382,94800.0
2008-11-17 10:00:00,5.07,5.09,5.05,5.07,29800.0,4.1382,4.1545,4.1219,4.1382,29800.0
2008-11-17 10:05:00,5.07,5.11,5.06,5.1,21100.0,4.1382,4.1709,4.13,4.1627,21100.0
2008-11-17 10:10:00,5.1,5.1,5.04,5.05,29400.0,4.1627,4.1627,4.1137,4.1219,29400.0
2008-11-17 10:15:00,5.05,5.06,4.98,5.0,49900.0,4.1219,4.13,4.0647,4.0811,49900.0
2008-11-17 10:20:00,5.0,5.06,4.99,5.04,32300.0,4.0811,4.13,4.0729,4.1137,32300.0
2008-11-17 10:25:00,5.05,5.08,5.05,5.07,13800.0,4.1219,4.1464,4.1219,4.1382,13800.0
2008-11-17 10:30:00,5.07,5.09,5.06,5.09,13800.0,4.1382,4.1545,4.13,4.1545,13800.0
2008-11-17 10:35:00,5.09,5.11,5.09,5.09,30400.0,4.1545,4.1709,4.1545,4.1545,30400.0
2008-11-17 10:40:00,5.09,5.09,5.07,5.08,13300.0,4.1545,4.1545,4.1382,4.1464,13300.0
2008-11-17 10:45:00,5.08,5.08,5.0,5.02,33900.0,4.1464,4.1464,4.0811,4.0974,33900.0
2008-11-17 10:50:00,5.01,5.03,5.01,5.02,9000.0,4.0892,4.1056,4.0892,4.0974,9000.0
2008-11-17 10:55:00,5.02,5.03,5.0,5.02,7100.0,4.0974,4.1056,4.0811,4.0974,7100.0
2008-11-17 11:00:00,5.02,5.08,5.02,5.08,11800.0,4.0974,4.1464,4.0974,4.1464,11800.0
2008-11-17 11:05:00,5.08,5.11,5.08,5.08,16200.0,4.1464,4.1709,4.1464,4.1464,16200.0
2008-11-17 11:10:00,5.08,5.12,5.08,5.09,13600.0,4.1464,4.179,4.1464,4.1545,13600.0
2008-11-17 11:15:00,5.09,5.09,5.07,5.07,5400.0,4.1545,4.1545,4.1382,4.1382,5400.0
2008-11-17 11:20:00,5.07,5.08,5.06,5.07,11400.0,4.1382,4.1464,4.13,4.1382,11400.0
2008-11-17 11:25:00,5.06,5.07,5.05,5.06,6600.0,4.13,4.1382,4.1219,4.13,6600.0
2008-11-17 11:30:00,5.06,5.08,5.05,5.08,11400.0,4.13,4.1464,4.1219,4.1464,11400.0
2008-11-17 11:35:00,5.08,5.09,5.06,5.09,7500.0,4.1464,4.1545,4.13,4.1545,7500.0
2008-11-17 11:40:00,5.09,5.09,5.05,5.05,7100.0,4.1545,4.1545,4.1219,4.1219,7100.0
2008-11-17 11:45:00,5.05,5.11,5.05,5.11,21300.0,4.1219,4.1709,4.1219,4.1709,21300.0
2008-11-17 11:50:00,5.11,5.17,5.1,5.16,29100.0,4.1709,4.2198,4.1627,4.2117,29100.0
2008-11-17 11:55:00,5.15,5.16,5.13,5.14,11600.0,4.2035,4.2117,4.1872,4.1953,11600.0
2008-11-17 12:00:00,5.15,5.17,5.14,5.15,7600.0,4.2035,4.2198,4.1953,4.2035,7600.0
2008-11-17 12:05:00,5.15,5.19,5.14,5.19,14200.0,4.2035,4.2361,4.1953,4.2361,14200.0
2008-11-17 12:10:00,5.18,5.19,5.15,5.16,15700.0,4.228,4.2361,4.2035,4.2117,15700.0
2008-11-17 12:15:00,5.16,5.18,5.13,5.18,15700.0,4.2117,4.228,4.1872,4.228,15700.0
2008-11-17 12:20:00,5.18,5.21,5.17,5.19,15000.0,4.228,4.2525,4.2198,4.2361,15000.0
2008-11-17 12:25:00,5.2,5.2,5.16,5.18,8000.0,4.2443,4.2443,4.2117,4.228,8000.0
2008-11-17 12:30:00,5.18,5.21,5.18,5.21,23200.0,4.228,4.2525,4.228,4.2525,23200.0
2008-11-17 12:35:00,5.21,5.22,5.15,5.17,8500.0,4.2525,4.2606,4.2035,4.2198,8500.0
2008-11-17 12:40:00,5.17,5.18,5.16,5.18,15200.0,4.2198,4.228,4.2117,4.228,15200.0
2008-11-17 12:45:00,5.19,5.23,5.18,5.22,11300.0,4.2361,4.2688,4.228,4.2606,11300.0
2008-11-17 12:50:00,5.22,5.25,5.21,5.23,15900.0,4.2606,4.2851,4.2525,4.2688,15900.0
2008-11-17 12:55:00,5.22,5.23,5.18,5.18,12800.0,4.2606,4.2688,4.228,4.228,12800.0
2008-11-17 13:00:00,5.18,5.2,5.17,5.17,14100.0,4.228,4.2443,4.2198,4.2198,14100.0
2008-11-17 13:05:00,5.17,5.19,5.14,5.18,15200.0,4.2198,4.2361,4.1953,4.228,15200.0
2008-11-17 13:10:00,5.18,5.18,5.16,5.16,2500.0,4.228,4.228,4.2117,4.2117,2500.0
2008-11-17 13:15:00,5.16,5.16,5.13,5.15,11200.0,4.2117,4.2117,4.1872,4.2035,11200.0
2008-11-17 13:20:00,5.15,5.16,5.11,5.12,18800.0,4.2035,4.2117,4.1709,4.179,18800.0
2008-11-17 13:25:00,5.11,5.15,5.11,5.14,15300.0,4.1709,4.2035,4.1709,4.1953,15300.0
2008-11-17 13:30:00,5.15,5.15,5.12,5.12,18000.0,4.2035,4.2035,4.179,4.179,18000.0
2008-11-17 13:35:00,5.12,5.13,5.11,5.12,36900.0,4.179,4.1872,4.1709,4.179,36900.0
2008-11-17 13:40:00,5.13,5.13,5.11,5.12,8800.0,4.1872,4.1872,4.1709,4.179,8800.0
2008-11-17 13:45:00,5.12,5.13,5.12,5.13,7800.0,4.179,4.1872,4.179,4.1872,7800.0
2008-11-17 13:50:00,5.12,5.15,5.12,5.13,20200.0,4.179,4.2035,4.179,4.1872,20200.0
2008-11-17 13:55:00,5.13,5.14,5.13,5.13,14300.0,4.1872,4.1953,4.1872,4.1872,14300.0
2008-11-17 14:00:00,5.13,5.13,5.08,5.09,20600.0,4.1872,4.1872,4.1464,4.1545,20600.0
2008-11-17 14:05:00,5.09,5.1,5.08,5.09,19300.0,4.1545,4.1627,4.1464,4.1545,19300.0
2008-11-17 14:10:00,5.1,5.13,5.09,5.12,20500.0,4.1627,4.1872,4.1545,4.179,20500.0
2008-11-17 14:15:00,5.11,5.12,5.09,5.1,17100.0,4.1709,4.179,4.1545,4.1627,17100.0
2008-11-17 14:20:00,5.11,5.11,5.09,5.1,22900.0,4.1709,4.1709,4.1545,4.1627,22900.0
2008-11-17 14:25:00,5.09,5.09,5.05,5.07,26100.0,4.1545,4.1545,4.1219,4.1382,26100.0
2008-11-17 14:30:00,5.07,5.08,5.05,5.06,27200.0,4.1382,4.1464,4.1219,4.13,27200.0
2008-11-17 14:35:00,5.06,5.11,5.05,5.11,16200.0,4.13,4.1709,4.1219,4.1709,16200.0
2008-11-17 14:40:00,5.11,5.12,5.09,5.11,24900.0,4.1709,4.179,4.1545,4.1709,24900.0
2008-11-17 14:45:00,5.11,5.11,5.09,5.09,23900.0,4.1709,4.1709,4.1545,4.1545,23900.0
2008-11-17 14:50:00,5.09,5.09,5.07,5.07,34000.0,4.1545,4.1545,4.1382,4.1382,34000.0
2008-11-17 14:55:00,5.07,5.09,5.05,5.05,23100.0,4.1382,4.1545,4.1219,4.1219,23100.0
2008-11-17 15:00:00,5.05,5.09,5.04,5.09,38200.0,4.1219,4.1545,4.1137,4.1545,38200.0
2008-11-17 15:05:00,5.09,5.1,5.06,5.07,18500.0,4.1545,4.1627,4.13,4.1382,18500.0
2008-11-17 15:10:00,5.07,5.09,5.05,5.09,35600.0,4.1382,4.1545,4.1219,4.1545,35600.0
2008-11-17 15:15:00,5.09,5.11,5.08,5.11,59400.0,4.1545,4.1709,4.1464,4.1709,59400.0
2008-11-17 15:20:00,5.11,5.11,5.09,5.1,82200.0,4.1709,4.1709,4.1545,4.1627,82200.0
2008-11-17 15:25:00,5.1,5.11,5.09,5.11,71000.0,4.1627,4.1709,4.1545,4.1709,71000.0
2008-11-17 15:30:00,5.1,5.11,5.09,5.1,45600.0,4.1627,4.1709,4.1545,4.1627,45600.0
2008-11-17 15:35:00,5.1,5.11,5.08,5.09,108400.0,4.1627,4.1709,4.1464,4.1545,108400.0
2008-11-17 15:40:00,5.09,5.11,5.09,5.1,109900.0,4.1545,4.1709,4.1545,4.1627,109900.0
2008-11-17 15:45:00,5.1,5.11,5.09,5.1,109300.0,4.1627,4.1709,4.1545,4.1627,109300.0
2008-11-17 15:50:00,5.1,5.11,5.06,5.06,126000.0,4.1627,4.1709,4.13,4.13,126000.0
2008-11-17 15:55:00,5.06,5.06,5.04,5.06,119200.0,4.13,4.13,4.1137,4.13,119200.0
2008-11-18 09:30:00,5.05,5.11,5.04,5.06,25900.0,4.1219,4.1709,4.1137,4.13,25900.0
2008-11-18 09:35:00,5.06,5.06,4.95,4.99,49500.0,4.13,4.13,4.0403,4.0729,49500.0
2008-11-18 09:40:00,4.99,5.01,4.95,4.95,79000.0,4.0729,4.0892,4.0403,4.0403,79000.0
2008-11-18 09:45:00,4.95,4.96,4.93,4.96,65300.0,4.0403,4.0484,4.0239,4.0484,65300.0
2008-11-18 09:50:00,4.96,4.97,4.93,4.96,84400.0,4.0484,4.0566,4.0239,4.0484,84400.0
2008-11-18 09:55:00,4.96,5.0,4.95,5.0,102700.0,4.0484,4.0811,4.0403,4.0811,102700.0
2008-11-18 10:00:00,4.99,5.0,4.97,4.97,39300.0,4.0729,4.0811,4.0566,4.0566,39300.0
2008-11-18 10:05:00,4.98,5.01,4.97,5.01,89600.0,4.0647,4.0892,4.0566,4.0892,89600.0
2008-11-18 10:10:00,5.0,5.01,5.0,5.0,3700.0,4.0811,4.0892,4.0811,4.0811,3700.0
2008-11-18 10:15:00,5.0,5.0,4.96,4.96,43700.0,4.0811,4.0811,4.0484,4.0484,43700.0
2008-11-18 10:20:00,4.96,4.99,4.96,4.99,48400.0,4.0484,4.0729,4.0484,4.0729,48400.0
2008-11-18 10:25:00,4.99,5.01,4.98,5.01,13900.0,4.0729,4.0892,4.0647,4.0892,13900.0
2008-11-18 10:30:00,5.01,5.01,5.0,5.0,11400.0,4.0892,4.0892,4.0811,4.0811,11400.0
2008-11-18 10:35:00,5.0,5.0,4.98,4.99,8300.0,4.0811,4.0811,4.0647,4.0729,8300.0
2008-11-18 10:40:00,4.99,4.99,4.98,4.98,24700.0,4.0729,4.0729,4.0647,4.0647,24700.0
2008-11-18 10:45:00,4.98,4.99,4.97,4.97,5900.0,4.0647,4.0729,4.0566,4.0566,5900.0
2008-11-18 10:50:00,4.97,4.98,4.97,4.98,10500.0,4.0566,4.0647,4.0566,4.0647,10500.0
2008-11-18 10:55:00,4.99,5.0,4.99,5.0,9900.0,4.0729,4.0811,4.0729,4.0811,9900.0
2008-11-18 11:00:00,4.99,5.0,4.98,5.0,22900.0,4.0729,4.0811,4.0647,4.0811,22900.0
2008-11-18 11:05:00,5.0,5.0,4.99,4.99,7900.0,4.0811,4.0811,4.0729,4.0729,7900.0
2008-11-18 11:10:00,4.99,5.0,4.99,5.0,5900.0,4.0729,4.0811,4.0729,4.0811,5900.0
2008-11-18 11:15:00,4.99,5.0,4.99,5.0,20500.0,4.0729,4.0811,4.0729,4.0811,20500.0
2008-11-18 11:20:00,5.0,5.0,4.96,4.97,32100.0,4.0811,4.0811,4.0484,4.0566,32100.0
2008-11-18 11:25:00,4.98,4.99,4.97,4.99,21900.0,4.0647,4.0729,4.0566,4.0729,21900.0
2008-11-18 11:30:00,4.98,4.99,4.96,4.99,8200.0,4.0647,4.0729,4.0484,4.0729,8200.0
2008-11-18 11:35:00,4.99,5.0,4.98,4.99,23900.0,4.0729,4.0811,4.0647,4.0729,23900.0
2008-11-18 11:40:00,4.99,4.99,4.98,4.99,6500.0,4.0729,4.0729,4.0647,4.0729,6500.0
2008-11-18 11:45:00,4.99,5.02,4.99,5.02,35200.0,4.0729,4.0974,4.0729,4.0974,35200.0
2008-11-18 11:50:00,5.02,5.09,5.02,5.06,17500.0,4.0974,4.1545,4.0974,4.13,17500.0
2008-11-18 11:55:00,5.07,5.09,5.05,5.09,10600.0,4.1382,4.1545,4.1219,4.1545,10600.0
2008-11-18 12:00:00,5.08,5.08,5.05,5.07,22200.0,4.1464,4.1464,4.1219,4.1382,22200.0
2008-11-18 12:05:00,5.07,5.07,5.04,5.06,19100.0,4.1382,4.1382,4.1137,4.13,19100.0
2008-11-18 12:10:00,5.06,5.07,5.05,5.06,17900.0,4.13,4.1382,4.1219,4.13,17900.0
2008-11-18 12:15:00,5.05,5.07,5.02,5.02,34200.0,4.1219,4.1382,4.0974,4.0974,34200.0
2008-11-18 12:20:00,5.02,5.03,5.0,5.02,19300.0,4.0974,4.1056,4.0811,4.0974,19300.0
2008-11-18 12:25:00,5.02,5.02,5.0,5.01,13200.0,4.0974,4.0974,4.0811,4.0892,13200.0
2008-11-18 12:30:00,5.0,5.01,5.0,5.0,13600.0,4.0811,4.0892,4.0811,4.0811,13600.0
2008-11-18 12:35:00,5.0,5.01,5.0,5.0,14000.0,4.0811,4.0892,4.0811,4.0811,14000.0
2008-11-18 12:40:00,5.01,5.01,4.99,4.99,7500.0,4.0892,4.0892,4.0729,4.0729,7500.0
2008-11-18 12:45:00,4.99,5.0,4.97,4.97,7100.0,4.0729,4.0811,4.0566,4.0566,7100.0
2008-11-18 12:50:00,4.98,4.98,4.96,4.96,4000.0,4.0647,4.0647,4.0484,4.0484,4000.0
2008-11-18 12:55:00,4.96,4.97,4.95,4.96,19600.0,4.0484,4.0566,4.0403,4.0484,19600.0
2008-11-18 13:00:00,4.95,4.96,4.93,4.93,30300.0,4.0403,4.0484,4.0239,4.0239,30300.0
2008-11-18 13:05:00,4.94,4.95,4.92,4.92,16900.0,4.0321,4.0403,4.0158,4.0158,16900.0
2008-11-18 13:10:00,4.92,4.93,4.91,4.91,16500.0,4.0158,4.0239,4.0076,4.0076,16500.0
2008-11-18 13:15:00,4.91,4.92,4.9,4.92,11200.0,4.0076,4.0158,3.9994,4.0158,11200.0
2008-11-18 13:20:00,4.91,4.92,4.89,4.9,9900.0,4.0076,4.0158,3.9913,3.9994,9900.0
2008-11-18 13:25:00,4.89,4.91,4.89,4.9,26500.0,3.9913,4.0076,3.9913,3.9994,26500.0
2008-11-18 13:30:00,4.89,4.9,4.88,4.89,12300.0,3.9913,3.9994,3.9831,3.9913,12300.0
2008-11-18 13:35:00,4.89,4.89,4.84,4.84,28700.0,3.9913,3.9913,3.9505,3.9505,28700.0
2008-11-18 13:40:00,4.83,4.86,4.83,4.83,13800.0,3.9423,3.9668,3.9423,3.9423,13800.0
2008-11-18 13:45:00,4.83,4.84,4.81,4.82,32400.0,3.9423,3.9505,3.926,3.9342,32400.0
2008-11-18 13:50:00,4.82,4.83,4.81,4.82,7100.0,3.9342,3.9423,3.926,3.9342,7100.0
2008-11-18 13:55:00,4.82,4.83,4.82,4.82,60800.0,3.9342,3.9423,3.9342,3.9342,60800.0
2008-11-18 14:00:00,4.82,4.86,4.82,4.83,53800.0,3.9342,3.9668,3.9342,3.9423,53800.0
2008-11-18 14:05:00,4.83,4.83,4.78,4.79,143400.0,3.9423,3.9423,3.9015,3.9097,143400.0
2008-11-18 14:10:00,4.8,4.82,4.78,4.8,108400.0,3.9178,3.9342,3.9015,3.9178,108400.0
2008-11-18 14:15:00,4.8,4.8,4.77,4.79,117400.0,3.9178,3.9178,3.8933,3.9097,117400.0
2008-11-18 14:20:00,4.78,4.8,4.76,4.8,33000.0,3.9015,3.9178,3.8852,3.9178,33000.0
2008-11-18 14:25:00,4.8,4.8,4.79,4.8,31200.0,3.9178,3.9178,3.9097,3.9178,31200.0
2008-11-18 14:30:00,4.8,4.8,4.79,4.79,13000.0,3.9178,3.9178,3.9097,3.9097,13000.0
2008-11-18 14:35:00,4.79,4.8,4.79,4.79,20400.0,3.9097,3.9178,3.9097,3.9097,20400.0
2008-11-18 14:40:00,4.8,4.8,4.79,4.79,17500.0,3.9178,3.9178,3.9097,3.9097,17500.0
2008-11-18 14:45:00,4.79,4.8,4.75,4.75,32300.0,3.9097,3.9178,3.877,3.877,32300.0
2008-11-18 14:50:00,4.75,4.76,4.72,4.75,36200.0,3.877,3.8852,3.8525,3.877,36200.0
2008-11-18 14:55:00,4.75,4.76,4.73,4.73,31000.0,3.877,3.8852,3.8607,3.8607,31000.0
2008-11-18 15:00:00,4.73,4.77,4.73,4.76,39600.0,3.8607,3.8933,3.8607,3.8852,39600.0
2008-11-18 15:05:00,4.76,4.8,4.76,4.8,25600.0,3.8852,3.9178,3.8852,3.9178,25600.0
2008-11-18 15:10:00,4.8,4.81,4.77,4.78,61200.0,3.9178,3.926,3.8933,3.9015,61200.0
2008-11-18 15:15:00,4.78,4.81,4.75,4.8,30400.0,3.9015,3.926,3.877,3.9178,30400.0
2008-11-18 15:20:00,4.8,4.83,4.79,4.8,41600.0,3.9178,3.9423,3.9097,3.9178,41600.0
2008-11-18 15:25:00,4.8,4.81,4.76,4.81,28500.0,3.9178,3.926,3.8852,3.926,28500.0
2008-11-18 15:30:00,4.8,4.81,4.77,4.79,55100.0,3.9178,3.926,3.8933,3.9097,55100.0
2008-11-18 15:35:00,4.79,4.82,4.78,4.8,38300.0,3.9097,3.9342,3.9015,3.9178,38300.0
2008-11-18 15:40:00,4.8,4.85,4.8,4.82,91100.0,3.9178,3.9586,3.9178,3.9342,91100.0
2008-11-18 15:45:00,4.84,4.86,4.79,4.86,84600.0,3.9505,3.9668,3.9097,3.9668,84600.0
2008-11-18 15:50:00,4.86,4.88,4.8,4.86,110100.0,3.9668,3.9831,3.9178,3.9668,110100.0
2008-11-18 15:55:00,4.86,4.9,4.86,4.88,113700.0,3.9668,3.9994,3.9668,3.9831,113700.0
2008-11-19 09:30:00,4.85,4.89,4.81,4.85,9800.0,3.9586,3.9913,3.926,3.9586,9800.0
2008-11-19 09:35:00,4.85,4.85,4.8,4.84,19100.0,3.9586,3.9586,3.9178,3.9505,19100.0
2008-11-19 09:40:00,4.83,4.85,4.79,4.8,39300.0,3.9423,3.9586,3.9097,3.9178,39300.0
2008-11-19 09:45:00,4.8,4.8,4.75,4.76,17300.0,3.9178,3.9178,3.877,3.8852,17300.0
2008-11-19 09:50:00,4.75,4.78,4.75,4.76,20100.0,3.877,3.9015,3.877,3.8852,20100.0
2008-11-19 09:55:00,4.77,4.79,4.76,4.77,12700.0,3.8933,3.9097,3.8852,3.8933,12700.0
2008-11-19 10:00:00,4.77,4.8,4.77,4.79,30600.0,3.8933,3.9178,3.8933,3.9097,30600.0
2008-11-19 10:05:00,4.8,4.81,4.78,4.81,13800.0,3.9178,3.926,3.9015,3.926,13800.0
2008-11-19 10:10:00,4.81,4.84,4.8,4.84,26300.0,3.926,3.9505,3.9178,3.9505,26300.0
2008-11-19 10:15:00,4.84,4.89,4.84,4.89,57600.0,3.9505,3.9913,3.9505,3.9913,57600.0
2008-11-19 10:20:00,4.89,4.9,4.87,4.88,61000.0,3.9913,3.9994,3.975,3.9831,61000.0
2008-11-19 10:25:00,4.87,4.87,4.85,4.86,12500.0,3.975,3.975,3.9586,3.9668,12500.0
2008-11-19 10:30:00,4.85,4.86,4.83,4.84,9400.0,3.9586,3.9668,3.9423,3.9505,9400.0
2008-11-19 10:35:00,4.85,4.85,4.83,4.84,5300.0,3.9586,3.9586,3.9423,3.9505,5300.0
2008-11-19 10:40:00,4.83,4.84,4.82,4.83,11700.0,3.9423,3.9505,3.9342,3.9423,11700.0
2008-11-19 10:45:00,4.82,4.82,4.77,4.78,15400.0,3.9342,3.9342,3.8933,3.9015,15400.0
2008-11-19 10:50:00,4.78,4.79,4.76,4.76,10200.0,3.9015,3.9097,3.8852,3.8852,10200.0
2008-11-19 10:55:00,4.76,4.76,4.75,4.75,12800.0,3.8852,3.8852,3.877,3.877,12800.0
2008-11-19 11:00:00,4.75,4.78,4.75,4.77,10000.0,3.877,3.9015,3.877,3.8933,10000.0
2008-11-19 11:05:00,4.77,4.8,4.77,4.8,38700.0,3.8933,3.9178,3.8933,3.9178,38700.0
2008-11-19 11:10:00,4.8,4.81,4.8,4.81,19700.0,3.9178,3.926,3.9178,3.926,19700.0
2008-11-19 11:15:00,4.81,4.81,4.79,4.79,19300.0,3.926,3.926,3.9097,3.9097,19300.0
2008-11-19 11:20:00,4.79,4.8,4.78,4.78,13700.0,3.9097,3.9178,3.9015,3.9015,13700.0
2008-11-19 11:25:00,4.78,4.79,4.74,4.74,13800.0,3.9015,3.9097,3.8689,3.8689,13800.0
2008-11-19 11:30:00,4.74,4.75,4.71,4.71,18800.0,3.8689,3.877,3.8444,3.8444,18800.0
2008-11-19 11:35:00,4.71,4.71,4.7,4.7,6700.0,3.8444,3.8444,3.8362,3.8362,6700.0
2008-11-19 11:40:00,4.7,4.71,4.68,4.69,20300.0,3.8362,3.8444,3.8199,3.828,20300.0
2008-11-19 11:45:00,4.69,4.7,4.67,4.69,11000.0,3.828,3.8362,3.8117,3.828,11000.0
2008-11-19 11:50:00,4.68,4.75,4.68,4.71,29100.0,3.8199,3.877,3.8199,3.8444,29100.0
2008-11-19 11:55:00,4.71,4.72,4.7,4.71,7700.0,3.8444,3.8525,3.8362,3.8444,7700.0
2008-11-19 12:00:00,4.7,4.7,4.68,4.7,7200.0,3.8362,3.8362,3.8199,3.8362,7200.0
2008-11-19 12:05:00,4.7,4.7,4.67,4.67,13900.0,3.8362,3.8362,3.8117,3.8117,13900.0
2008-11-19 12:10:00,4.68,4.69,4.67,4.69,12500.0,3.8199,3.828,3.8117,3.828,12500.0
2008-11-19 12:15:00,4.69,4.69,4.67,4.67,13800.0,3.828,3.828,3.8117,3.8117,13800.0
2008-11-19 12:20:00,4.67,4.68,4.67,4.67,10000.0,3.8117,3.8199,3.8117,3.8117,10000.0
2008-11-19 12:25:00,4.67,4.68,4.66,4.67,21100.0,3.8117,3.8199,3.8036,3.8117,21100.0
2008-11-19 12:30:00,4.68,4.68,4.66,4.66,10000.0,3.8199,3.8199,3.8036,3.8036,10000.0
2008-11-19 12:35:00,4.66,4.66,4.63,4.65,26500.0,3.8036,3.8036,3.7791,3.7954,26500.0
2008-11-19 12:40:00,4.66,4.67,4.65,4.66,5700.0,3.8036,3.8117,3.7954,3.8036,5700.0
2008-11-19 12:45:00,4.66,4.67,4.66,4.66,2300.0,3.8036,3.8117,3.8036,3.8036,2300.0
2008-11-19 12:50:00,4.66,4.67,4.66,4.66,7100.0,3.8036,3.8117,3.8036,3.8036,7100.0
2008-11-19 12:55:00,4.66,4.71,4.66,4.7,46300.0,3.8036,3.8444,3.8036,3.8362,46300.0
2008-11-19 13:00:00,4.69,4.73,4.69,4.73,31300.0,3.828,3.8607,3.828,3.8607,31300.0
2008-11-19 13:05:00,4.72,4.74,4.71,4.71,13400.0,3.8525,3.8689,3.8444,3.8444,13400.0
2008-11-19 13:10:00,4.71,4.72,4.7,4.71,9500.0,3.8444,3.8525,3.8362,3.8444,9500.0
2008-11-19 13:15:00,4.71,4.72,4.7,4.7,6300.0,3.8444,3.8525,3.8362,3.8362,6300.0
2008-11-19 13:20:00,4.71,4.71,4.67,4.67,18800.0,3.8444,3.8444,3.8117,3.8117,18800.0
2008-11-19 13:25:00,4.67,4.68,4.64,4.65,32500.0,3.8117,3.8199,3.7872,3.7954,32500.0
2008-11-19 13:30:00,4.65,4.65,4.63,4.63,11700.0,3.7954,3.7954,3.7791,3.7791,11700.0
2008-11-19 13:35:00,4.62,4.65,4.62,4.65,24800.0,3.7709,3.7954,3.7709,3.7954,24800.0
2008-11-19 13:40:00,4.66,4.66,4.64,4.66,20200.0,3.8036,3.8036,3.7872,3.8036,20200.0
2008-11-19 13:45:00,4.67,4.69,4.67,4.68,10800.0,3.8117,3.828,3.8117,3.8199,10800.0
2008-11-19 13:50:00,4.68,4.68,4.64,4.68,24300.0,3.8199,3.8199,3.7872,3.8199,24300.0
2008-11-19 13:55:00,4.69,4.7,4.68,4.68,7000.0,3.828,3.8362,3.8199,3.8199,7000.0
2008-11-19 14:00:00,4.68,4.7,4.65,4.67,22300.0,3.8199,3.8362,3.7954,3.8117,22300.0
2008-11-19 14:05:00,4.67,4.67,4.65,4.65,11300.0,3.8117,3.8117,3.7954,3.7954,11300.0
2008-11-19 14:10:00,4.66,4.67,4.65,4.66,9200.0,3.8036,3.8117,3.7954,3.8036,9200.0
2008-11-19 14:15:00,4.67,4.67,4.64,4.64,8500.0,3.8117,3.8117,3.7872,3.7872,8500.0
2008-11-19 14:20:00,4.64,4.65,4.62,4.63,12700.0,3.7872,3.7954,3.7709,3.7791,12700.0
2008-11-19 14:25:00,4.64,4.66,4.63,4.65,12700.0,3.7872,3.8036,3.7791,3.7954,12700.0
2008-11-19 14:30:00,4.65,4.65,4.63,4.63,6100.0,3.7954,3.7954,3.7791,3.7791,6100.0
2008-11-19 14:35:00,4.62,4.63,4.61,4.62,10300.0,3.7709,3.7791,3.7627,3.7709,10300.0
2008-11-19 14:40:00,4.62,4.66,4.62,4.65,16600.0,3.7709,3.8036,3.7709,3.7954,16600.0
2008-11-19 14:45:00,4.65,4.7,4.65,4.67,20800.0,3.7954,3.8362,3.7954,3.8117,20800.0
2008-11-19 14:50:00,4.68,4.69,4.65,4.68,55100.0,3.8199,3.828,3.7954,3.8199,55100.0
2008-11-19 14:55:00,4.68,4.68,4.63,4.67,40500.0,3.8199,3.8199,3.7791,3.8117,40500.0
2008-11-19 15:00:00,4.66,4.67,4.59,4.62,103500.0,3.8036,3.8117,3.7464,3.7709,103500.0
2008-11-19 15:05:00,4.62,4.67,4.61,4.67,31800.0,3.7709,3.8117,3.7627,3.8117,31800.0
2008-11-19 15:10:00,4.66,4.66,4.62,4.64,57900.0,3.8036,3.8036,3.7709,3.7872,57900.0
2008-11-19 15:15:00,4.63,4.65,4.61,4.61,20300.0,3.7791,3.7954,3.7627,3.7627,20300.0
2008-11-19 15:20:00,4.61,4.61,4.59,4.6,35400.0,3.7627,3.7627,3.7464,3.7546,35400.0
2008-11-19 15:25:00,4.61,4.61,4.57,4.59,22300.0,3.7627,3.7627,3.7301,3.7464,22300.0
2008-11-19 15:30:00,4.59,4.61,4.58,4.61,21600.0,3.7464,3.7627,3.7383,3.7627,21600.0
2008-11-19 15:35:00,4.61,4.62,4.57,4.57,17500.0,3.7627,3.7709,3.7301,3.7301,17500.0
2008-11-19 15:40:00,4.58,4.59,4.54,4.55,32000.0,3.7383,3.7464,3.7056,3.7138,32000.0
2008-11-19 15:45:00,4.54,4.57,4.52,4.57,36300.0,3.7056,3.7301,3.6893,3.7301,36300.0
2008-11-19 15:50:00,4.56,4.56,4.5,4.51,75000.0,3.7219,3.7219,3.673,3.6811,75000.0
2008-11-19 15:55:00,4.51,4.52,4.44,4.46,212400.0,3.6811,3.6893,3.624,3.6403,212400.0
2008-11-20 09:30:00,4.38,4.42,4.3,4.34,39000.0,3.575,3.6077,3.5097,3.5424,39000.0
2008-11-20 09:35:00,4.32,4.33,4.29,4.33,31500.0,3.526,3.5342,3.5016,3.5342,31500.0
2008-11-20 09:40:00,4.33,4.34,4.3,4.3,23200.0,3.5342,3.5424,3.5097,3.5097,23200.0
2008-11-20 09:45:00,4.3,4.33,4.27,4.31,72100.0,3.5097,3.5342,3.4852,3.5179,72100.0
2008-11-20 09:50:00,4.32,4.36,4.32,4.34,15300.0,3.526,3.5587,3.526,3.5424,15300.0
2008-11-20 09:55:00,4.35,4.35,4.27,4.29,46100.0,3.5505,3.5505,3.4852,3.5016,46100.0
2008-11-20 10:00:00,4.28,4.32,4.27,4.28,42600.0,3.4934,3.526,3.4852,3.4934,42600.0
2008-11-20 10:05:00,4.28,4.32,4.26,4.31,34800.0,3.4934,3.526,3.4771,3.5179,34800.0
2008-11-20 10:10:00,4.3,4.3,4.27,4.27,15200.0,3.5097,3.5097,3.4852,3.4852,15200.0
2008-11-20 10:15:00,4.27,4.28,4.26,4.27,13600.0,3.4852,3.4934,3.4771,3.4852,13600.0
2008-11-20 10:20:00,4.28,4.34,4.27,4.3,67700.0,3.4934,3.5424,3.4852,3.5097,67700.0
2008-11-20 10:25:00,4.31,4.33,4.29,4.3,27000.0,3.5179,3.5342,3.5016,3.5097,27000.0
2008-11-20 10:30:00,4.31,4.35,4.3,4.34,24300.0,3.5179,3.5505,3.5097,3.5424,24300.0
2008-11-20 10:35:00,4.34,4.36,4.33,4.36,28800.0,3.5424,3.5587,3.5342,3.5587,28800.0
2008-11-20 10:40:00,4.35,4.44,4.34,4.44,38400.0,3.5505,3.624,3.5424,3.624,38400.0
2008-11-20 10:45:00,4.44,4.51,4.43,4.48,41800.0,3.624,3.6811,3.6158,3.6566,41800.0
2008-11-20 10:50:00,4.46,4.48,4.44,4.48,21700.0,3.6403,3.6566,3.624,3.6566,21700.0
2008-11-20 10:55:00,4.48,4.5,4.45,4.47,23300.0,3.6566,3.673,3.6322,3.6485,23300.0
2008-11-20 11:00:00,4.49,4.57,4.49,4.57,35600.0,3.6648,3.7301,3.6648,3.7301,35600.0
2008-11-20 11:05:00,4.58,4.58,4.51,4.52,16100.0,3.7383,3.7383,3.6811,3.6893,16100.0
2008-11-20 11:10:00,4.51,4.54,4.47,4.54,35200.0,3.6811,3.7056,3.6485,3.7056,35200.0
2008-11-20 11:15:00,4.53,4.55,4.49,4.49,26200.0,3.6974,3.7138,3.6648,3.6648,26200.0
2008-11-20 11:20:00,4.49,4.5,4.45,4.47,17800.0,3.6648,3.673,3.6322,3.6485,17800.0
2008-11-20 11:25:00,4.46,4.47,4.43,4.45,30200.0,3.6403,3.6485,3.6158,3.6322,30200.0
2008-11-20 11:30:00,4.46,4.46,4.41,4.44,14500.0,3.6403,3.6403,3.5995,3.624,14500.0
2008-11-20 11:35:00,4.44,4.49,4.43,4.47,17800.0,3.624,3.6648,3.6158,3.6485,17800.0
2008-11-20 11:40:00,4.46,4.49,4.46,4.48,14100.0,3.6403,3.6648,3.6403,3.6566,14100.0
2008-11-20 11:45:00,4.48,4.49,4.45,4.45,7600.0,3.6566,3.6648,3.6322,3.6322,7600.0
2008-11-20 11:50:00,4.45,4.47,4.43,4.44,16400.0,3.6322,3.6485,3.6158,3.624,16400.0
2008-11-20 11:55:00,4.45,4.45,4.42,4.43,20400.0,3.6322,3.6322,3.6077,3.6158,20400.0
2008-11-20 12:00:00,4.42,4.42,4.38,4.38,13700.0,3.6077,3.6077,3.575,3.575,13700.0
2008-11-20 12:05:00,4.39,4.41,4.38,4.39,18700.0,3.5832,3.5995,3.575,3.5832,18700.0
2008-11-20 12:10:00,4.4,4.41,4.39,4.41,10900.0,3.5913,3.5995,3.5832,3.5995,10900.0
2008-11-20 12:15:00,4.4,4.4,4.38,4.38,8500.0,3.5913,3.5913,3.575,3.575,8500.0
2008-11-20 12:20:00,4.39,4.46,4.39,4.43,26200.0,3.5832,3.6403,3.5832,3.6158,26200.0
2008-11-20 12:25:00,4.42,4.47,4.42,4.47,16100.0,3.6077,3.6485,3.6077,3.6485,16100.0
2008-11-20 12:30:00,4.47,4.51,4.46,4.48,29700.0,3.6485,3.6811,3.6403,3.6566,29700.0
2008-11-20 12:35:00,4.49,4.5,4.46,4.5,25600.0,3.6648,3.673,3.6403,3.673,25600.0
2008-11-20 12:40:00,4.5,4.52,4.48,4.51,16400.0,3.673,3.6893,3.6566,3.6811,16400.0
2008-11-20 12:45:00,4.51,4.56,4.5,4.55,21400.0,3.6811,3.7219,3.673,3.7138,21400.0
2008-11-20 12:50:00,4.56,4.56,4.51,4.53,25900.0,3.7219,3.7219,3.6811,3.6974,25900.0
2008-11-20 12:55:00,4.52,4.52,4.5,4.51,16700.0,3.6893,3.6893,3.673,3.6811,16700.0
2008-11-20 13:00:00,4.5,4.5,4.46,4.49,36300.0,3.673,3.673,3.6403,3.6648,36300.0
2008-11-20 13:05:00,4.49,4.55,4.49,4.52,31700.0,3.6648,3.7138,3.6648,3.6893,31700.0
2008-11-20 13:10:00,4.53,4.55,4.51,4.54,55300.0,3.6974,3.7138,3.6811,3.7056,55300.0
2008-11-20 13:15:00,4.54,4.6,4.53,4.55,46700.0,3.7056,3.7546,3.6974,3.7138,46700.0
2008-11-20 13:20:00,4.55,4.55,4.51,4.54,60300.0,3.7138,3.7138,3.6811,3.7056,60300.0
2008-11-20 13:25:00,4.54,4.57,4.51,4.53,29900.0,3.7056,3.7301,3.6811,3.6974,29900.0
2008-11-20 13:30:00,4.53,4.56,4.53,4.56,18600.0,3.6974,3.7219,3.6974,3.7219,18600.0
2008-11-20 13:35:00,4.55,4.55,4.49,4.5,27200.0,3.7138,3.7138,3.6648,3.673,27200.0
2008-11-20 13:40:00,4.5,4.53,4.5,4.52,18800.0,3.673,3.6974,3.673,3.6893,18800.0
2008-11-20 13:45:00,4.53,4.55,4.51,4.53,25300.0,3.6974,3.7138,3.6811,3.6974,25300.0
2008-11-20 13:50:00,4.53,4.55,4.52,4.53,14000.0,3.6974,3.7138,3.6893,3.6974,14000.0
2008-11-20 13:55:00,4.53,4.55,4.52,4.54,12100.0,3.6974,3.7138,3.6893,3.7056,12100.0
2008-11-20 14:00:00,4.55,4.55,4.52,4.54,31700.0,3.7138,3.7138,3.6893,3.7056,31700.0
2008-11-20 14:05:00,4.54,4.56,4.53,4.53,28800.0,3.7056,3.7219,3.6974,3.6974,28800.0
2008-11-20 14:10:00,4.54,4.55,4.54,4.55,16600.0,3.7056,3.7138,3.7056,3.7138,16600.0
2008-11-20 14:15:00,4.55,4.55,4.51,4.52,40700.0,3.7138,3.7138,3.6811,3.6893,40700.0
2008-11-20 14:20:00,4.51,4.53,4.51,4.52,47100.0,3.6811,3.6974,3.6811,3.6893,47100.0
2008-11-20 14:25:00,4.53,4.53,4.5,4.51,40200.0,3.6974,3.6974,3.673,3.6811,40200.0
2008-11-20 14:30:00,4.51,4.51,4.5,4.51,41600.0,3.6811,3.6811,3.673,3.6811,41600.0
2008-11-20 14:35:00,4.5,4.52,4.5,4.52,25700.0,3.673,3.6893,3.673,3.6893,25700.0
2008-11-20 14:40:00,4.51,4.52,4.51,4.52,11400.0,3.6811,3.6893,3.6811,3.6893,11400.0
2008-11-20 14:45:00,4.51,4.52,4.49,4.5,108300.0,3.6811,3.6893,3.6648,3.673,108300.0
2008-11-20 14:50:00,4.49,4.5,4.49,4.49,17700.0,3.6648,3.673,3.6648,3.6648,17700.0
2008-11-20 14:55:00,4.5,4.52,4.49,4.52,65400.0,3.673,3.6893,3.6648,3.6893,65400.0
2008-11-20 15:00:00,4.51,4.54,4.51,4.53,87900.0,3.6811,3.7056,3.6811,3.6974,87900.0
2008-11-20 15:05:00,4.52,4.54,4.51,4.52,36800.0,3.6893,3.7056,3.6811,3.6893,36800.0
2008-11-20 15:10:00,4.52,4.54,4.51,4.52,57000.0,3.6893,3.7056,3.6811,3.6893,57000.0
2008-11-20 15:15:00,4.51,4.54,4.49,4.51,61400.0,3.6811,3.7056,3.6648,3.6811,61400.0
2008-11-20 15:20:00,4.5,4.54,4.49,4.49,71800.0,3.673,3.7056,3.6648,3.6648,71800.0
2008-11-20 15:25:00,4.49,4.5,4.48,4.49,65400.0,3.6648,3.673,3.6566,3.6648,65400.0
2008-11-20 15:30:00,4.49,4.5,4.48,4.48,70500.0,3.6648,3.673,3.6566,3.6566,70500.0
2008-11-20 15:35:00,4.48,4.48,4.43,4.44,88000.0,3.6566,3.6566,3.6158,3.624,88000.0
2008-11-20 15:40:00,4.44,4.44,4.41,4.42,129900.0,3.624,3.624,3.5995,3.6077,129900.0
2008-11-20 15:45:00,4.43,4.45,4.42,4.44,88200.0,3.6158,3.6322,3.6077,3.624,88200.0
2008-11-20 15:50:00,4.44,4.45,4.37,4.37,153900.0,3.624,3.6322,3.5669,3.5669,153900.0
2008-11-20 15:55:00,4.37,4.37,4.3,4.32,279600.0,3.5669,3.5669,3.5097,3.526,279600.0
2008-11-21 09:30:00,4.35,4.38,4.26,4.28,96700.0,3.5505,3.575,3.4771,3.4934,96700.0
2008-11-21 09:35:00,4.29,4.32,4.24,4.31,51700.0,3.5016,3.526,3.4607,3.5179,51700.0
2008-11-21 09:40:00,4.31,4.39,4.31,4.32,59500.0,3.5179,3.5832,3.5179,3.526,59500.0
2008-11-21 09:45:00,4.32,4.35,4.3,4.3,55000.0,3.526,3.5505,3.5097,3.5097,55000.0
2008-11-21 09:50:00,4.3,4.33,4.25,4.3,56200.0,3.5097,3.5342,3.4689,3.5097,56200.0
2008-11-21 09:55:00,4.29,4.29,4.21,4.28,35700.0,3.5016,3.5016,3.4363,3.4934,35700.0
2008-11-21 10:00:00,4.28,4.3,4.21,4.21,39300.0,3.4934,3.5097,3.4363,3.4363,39300.0
2008-11-21 10:05:00,4.21,4.35,4.19,4.35,30700.0,3.4363,3.5505,3.4199,3.5505,30700.0
2008-11-21 10:10:00,4.34,4.34,4.32,4.32,23800.0,3.5424,3.5424,3.526,3.526,23800.0
2008-11-21 10:15:00,4.32,4.34,4.3,4.32,34700.0,3.526,3.5424,3.5097,3.526,34700.0
2008-11-21 10:20:00,4.33,4.37,4.31,4.32,40600.0,3.5342,3.5669,3.5179,3.526,40600.0
2008-11-21 10:25:00,4.33,4.37,4.31,4.33,43700.0,3.5342,3.5669,3.5179,3.5342,43700.0
2008-11-21 10:30:00,4.33,4.38,4.33,4.35,33300.0,3.5342,3.575,3.5342,3.5505,33300.0
2008-11-21 10:35:00,4.34,4.39,4.34,4.38,25800.0,3.5424,3.5832,3.5424,3.575,25800.0
2008-11-21 10:40:00,4.38,4.4,4.33,4.33,42000.0,3.575,3.5913,3.5342,3.5342,42000.0
2008-11-21 10:45:00,4.33,4.34,4.29,4.31,250000.0,3.5342,3.5424,3.5016,3.5179,250000.0
2008-11-21 10:50:00,4.31,4.32,4.29,4.29,22900.0,3.5179,3.526,3.5016,3.5016,22900.0
2008-11-21 10:55:00,4.29,4.3,4.22,4.25,75400.0,3.5016,3.5097,3.4444,3.4689,75400.0
2008-11-21 11:00:00,4.25,4.27,4.22,4.23,60300.0,3.4689,3.4852,3.4444,3.4526,60300.0
2008-11-21 11:05:00,4.23,4.25,4.22,4.24,23300.0,3.4526,3.4689,3.4444,3.4607,23300.0
2008-11-21 11:10:00,4.25,4.28,4.24,4.25,108100.0,3.4689,3.4934,3.4607,3.4689,108100.0
2008-11-21 11:15:00,4.25,4.27,4.24,4.25,134200.0,3.4689,3.4852,3.4607,3.4689,134200.0
2008-11-21 11:20:00,4.25,4.27,4.24,4.27,35800.0,3.4689,3.4852,3.4607,3.4852,35800.0
2008-11-21 11:25:00,4.27,4.27,4.22,4.24,31100.0,3.4852,3.4852,3.4444,3.4607,31100.0
2008-11-21 11:30:00,4.25,4.27,4.25,4.26,19600.0,3.4689,3.4852,3.4689,3.4771,19600.0
2008-11-21 11:35:00,4.27,4.27,4.22,4.23,19200.0,3.4852,3.4852,3.4444,3.4526,19200.0
2008-11-21 11:40:00,4.23,4.25,4.22,4.22,60900.0,3.4526,3.4689,3.4444,3.4444,60900.0
2008-11-21 11:45:00,4.22,4.23,4.22,4.22,20000.0,3.4444,3.4526,3.4444,3.4444,20000.0
2008-11-21 11:50:00,4.22,4.23,4.22,4.22,9500.0,3.4444,3.4526,3.4444,3.4444,9500.0
2008-11-21 11:55:00,4.22,4.23,4.17,4.18,38000.0,3.4444,3.4526,3.4036,3.4118,38000.0
2008-11-21 12:00:00,4.19,4.19,4.16,4.19,61600.0,3.4199,3.4199,3.3954,3.4199,61600.0
2008-11-21 12:05:00,4.18,4.21,4.18,4.18,52900.0,3.4118,3.4363,3.4118,3.4118,52900.0
2008-11-21 12:10:00,4.17,4.18,4.16,4.16,24100.0,3.4036,3.4118,3.3954,3.3954,24100.0
2008-11-21 12:15:00,4.16,4.18,4.13,4.13,37200.0,3.3954,3.4118,3.371,3.371,37200.0
2008-11-21 12:20:00,4.13,4.15,4.13,4.13,39900.0,3.371,3.3873,3.371,3.371,39900.0
2008-11-21 12:25:00,4.14,4.14,4.13,4.14,39200.0,3.3791,3.3791,3.371,3.3791,39200.0
2008-11-21 12:30:00,4.14,4.19,4.14,4.19,12100.0,3.3791,3.4199,3.3791,3.4199,12100.0
2008-11-21 12:35:00,4.19,4.24,4.19,4.24,27200.0,3.4199,3.4607,3.4199,3.4607,27200.0
2008-11-21 12:40:00,4.23,4.25,4.23,4.24,15900.0,3.4526,3.4689,3.4526,3.4607,15900.0
2008-11-21 12:45:00,4.24,4.25,4.23,4.23,14400.0,3.4607,3.4689,3.4526,3.4526,14400.0
2008-11-21 12:50:00,4.23,4.25,4.23,4.24,12100.0,3.4526,3.4689,3.4526,3.4607,12100.0
2008-11-21 12:55:00,4.23,4.24,4.23,4.23,7900.0,3.4526,3.4607,3.4526,3.4526,7900.0
2008-11-21 13:00:00,4.23,4.23,4.17,4.18,43000.0,3.4526,3.4526,3.4036,3.4118,43000.0
2008-11-21 13:05:00,4.19,4.19,4.18,4.18,4700.0,3.4199,3.4199,3.4118,3.4118,4700.0
2008-11-21 13:10:00,4.19,4.2,4.18,4.18,20000.0,3.4199,3.4281,3.4118,3.4118,20000.0
2008-11-21 13:15:00,4.19,4.19,4.16,4.17,22300.0,3.4199,3.4199,3.3954,3.4036,22300.0
2008-11-21 13:20:00,4.17,4.18,4.13,4.13,30700.0,3.4036,3.4118,3.371,3.371,30700.0
2008-11-21 13:25:00,4.13,4.15,4.13,4.15,20300.0,3.371,3.3873,3.371,3.3873,20300.0
2008-11-21 13:30:00,4.15,4.15,4.13,4.14,14600.0,3.3873,3.3873,3.371,3.3791,14600.0
2008-11-21 13:35:00,4.14,4.14,4.1,4.11,169700.0,3.3791,3.3791,3.3465,3.3546,169700.0
2008-11-21 13:40:00,4.11,4.12,4.1,4.12,53000.0,3.3546,3.3628,3.3465,3.3628,53000.0
2008-11-21 13:45:00,4.12,4.12,4.11,4.12,7100.0,3.3628,3.3628,3.3546,3.3628,7100.0
2008-11-21 13:50:00,4.12,4.12,4.11,4.12,3600.0,3.3628,3.3628,3.3546,3.3628,3600.0
2008-11-21 13:55:00,4.11,4.12,4.11,4.11,17700.0,3.3546,3.3628,3.3546,3.3546,17700.0
2008-11-21 14:00:00,4.11,4.12,4.07,4.09,81100.0,3.3546,3.3628,3.322,3.3383,81100.0
2008-11-21 14:05:00,4.09,4.11,4.08,4.09,98900.0,3.3383,3.3546,3.3302,3.3383,98900.0
2008-11-21 14:10:00,4.1,4.11,4.09,4.1,79900.0,3.3465,3.3546,3.3383,3.3465,79900.0
2008-11-21 14:15:00,4.1,4.14,4.09,4.13,22400.0,3.3465,3.3791,3.3383,3.371,22400.0
2008-11-21 14:20:00,4.14,4.15,4.13,4.14,12100.0,3.3791,3.3873,3.371,3.3791,12100.0
2008-11-21 14:25:00,4.14,4.16,4.13,4.13,17000.0,3.3791,3.3954,3.371,3.371,17000.0
2008-11-21 14:30:00,4.13,4.13,4.08,4.09,43100.0,3.371,3.371,3.3302,3.3383,43100.0
2008-11-21 14:35:00,4.09,4.11,4.08,4.08,19800.0,3.3383,3.3546,3.3302,3.3302,19800.0
2008-11-21 14:40:00,4.08,4.09,4.07,4.08,36200.0,3.3302,3.3383,3.322,3.3302,36200.0
2008-11-21 14:45:00,4.08,4.13,4.08,4.12,29300.0,3.3302,3.371,3.3302,3.3628,29300.0
2008-11-21 14:50:00,4.11,4.12,4.09,4.09,18200.0,3.3546,3.3628,3.3383,3.3383,18200.0
2008-11-21 14:55:00,4.09,4.12,4.07,4.09,23500.0,3.3383,3.3628,3.322,3.3383,23500.0
2008-11-21 15:00:00,4.09,4.14,4.09,4.13,28400.0,3.3383,3.3791,3.3383,3.371,28400.0
2008-11-21 15:05:00,4.14,4.18,4.12,4.14,49200.0,3.3791,3.4118,3.3628,3.3791,49200.0
2008-11-21 15:10:00,4.13,4.23,4.13,4.23,53200.0,3.371,3.4526,3.371,3.4526,53200.0
2008-11-21 15:15:00,4.23,4.24,4.21,4.23,40300.0,3.4526,3.4607,3.4363,3.4526,40300.0
2008-11-21 15:20:00,4.23,4.24,4.22,4.24,45100.0,3.4526,3.4607,3.4444,3.4607,45100.0
2008-11-21 15:25:00,4.24,4.3,4.23,4.28,67100.0,3.4607,3.5097,3.4526,3.4934,67100.0
2008-11-21 15:30:00,4.28,4.35,4.26,4.31,36300.0,3.4934,3.5505,3.4771,3.5179,36300.0
2008-11-21 15:35:00,4.31,4.4,4.31,4.39,59100.0,3.5179,3.5913,3.5179,3.5832,59100.0
2008-11-21 15:40:00,4.39,4.39,4.3,4.31,48400.0,3.5832,3.5832,3.5097,3.5179,48400.0
2008-11-21 15:45:00,4.32,4.41,4.27,4.39,74700.0,3.526,3.5995,3.4852,3.5832,74700.0
2008-11-21 15:50:00,4.39,4.45,4.35,4.41,111800.0,3.5832,3.6322,3.5505,3.5995,111800.0
2008-11-21 15:55:00,4.42,4.47,4.41,4.46,154600.0,3.6077,3.6485,3.5995,3.6403,154600.0
2008-11-24 09:30:00,4.57,4.57,4.53,4.56,18800.0,3.7301,3.7301,3.6974,3.7219,18800.0
2008-11-24 09:35:00,4.57,4.57,4.53,4.53,10800.0,3.7301,3.7301,3.6974,3.6974,10800.0
2008-11-24 09:40:00,4.52,4.53,4.49,4.52,33100.0,3.6893,3.6974,3.6648,3.6893,33100.0
2008-11-24 09:45:00,4.51,4.51,4.48,4.5,21700.0,3.6811,3.6811,3.6566,3.673,21700.0
2008-11-24 09:50:00,4.5,4.51,4.46,4.47,23900.0,3.673,3.6811,3.6403,3.6485,23900.0
2008-11-24 09:55:00,4.48,4.51,4.45,4.51,30600.0,3.6566,3.6811,3.6322,3.6811,30600.0
2008-11-24 10:00:00,4.51,4.58,4.51,4.56,33800.0,3.6811,3.7383,3.6811,3.7219,33800.0
2008-11-24 10:05:00,4.57,4.61,4.56,4.61,17100.0,3.7301,3.7627,3.7219,3.7627,17100.0
2008-11-24 10:10:00,4.62,4.65,4.62,4.62,11800.0,3.7709,3.7954,3.7709,3.7709,11800.0
2008-11-24 10:15:00,4.63,4.67,4.63,4.66,27800.0,3.7791,3.8117,3.7791,3.8036,27800.0
2008-11-24 10:20:00,4.67,4.7,4.63,4.7,37900.0,3.8117,3.8362,3.7791,3.8362,37900.0
2008-11-24 10:25:00,4.7,4.7,4.68,4.7,46200.0,3.8362,3.8362,3.8199,3.8362,46200.0
2008-11-24 10:30:00,4.7,4.73,4.69,4.7,46300.0,3.8362,3.8607,3.828,3.8362,46300.0
2008-11-24 10:35:00,4.71,4.73,4.65,4.73,107700.0,3.8444,3.8607,3.7954,3.8607,107700.0
2008-11-24 10:40:00,4.73,4.77,4.72,4.77,43200.0,3.8607,3.8933,3.8525,3.8933,43200.0
2008-11-24 10:45:00,4.77,4.77,4.73,4.74,17800.0,3.8933,3.8933,3.8607,3.8689,17800.0
2008-11-24 10:50:00,4.75,4.75,4.7,4.71,17400.0,3.877,3.877,3.8362,3.8444,17400.0
2008-11-24 10:55:00,4.7,4.74,4.68,4.74,15600.0,3.8362,3.8689,3.8199,3.8689,15600.0
2008-11-24 11:00:00,4.74,4.77,4.72,4.73,24300.0,3.8689,3.8933,3.8525,3.8607,24300.0
2008-11-24 11:05:00,4.73,4.76,4.67,4.68,20400.0,3.8607,3.8852,3.8117,3.8199,20400.0
2008-11-24 11:10:00,4.67,4.68,4.64,4.66,15700.0,3.8117,3.8199,3.7872,3.8036,15700.0
2008-11-24 11:15:00,4.66,4.68,4.64,4.64,18600.0,3.8036,3.8199,3.7872,3.7872,18600.0
2008-11-24 11:20:00,4.64,4.69,4.63,4.69,29200.0,3.7872,3.828,3.7791,3.828,29200.0
2008-11-24 11:25:00,4.68,4.69,4.67,4.68,18500.0,3.8199,3.828,3.8117,3.8199,18500.0
2008-11-24 11:30:00,4.67,4.67,4.64,4.65,23200.0,3.8117,3.8117,3.7872,3.7954,23200.0
2008-11-24 11:35:00,4.65,4.66,4.62,4.63,18900.0,3.7954,3.8036,3.7709,3.7791,18900.0
2008-11-24 11:40:00,4.64,4.65,4.62,4.65,16900.0,3.7872,3.7954,3.7709,3.7954,16900.0
2008-11-24 11:45:00,4.65,4.67,4.64,4.67,7300.0,3.7954,3.8117,3.7872,3.8117,7300.0
2008-11-24 11:50:00,4.66,4.68,4.66,4.66,17700.0,3.8036,3.8199,3.8036,3.8036,17700.0
2008-11-24 11:55:00,4.67,4.68,4.67,4.67,14200.0,3.8117,3.8199,3.8117,3.8117,14200.0
2008-11-24 12:00:00,4.67,4.7,4.66,4.68,18500.0,3.8117,3.8362,3.8036,3.8199,18500.0
2008-11-24 12:05:00,4.69,4.7,4.68,4.69,14200.0,3.828,3.8362,3.8199,3.828,14200.0
2008-11-24 12:10:00,4.7,4.7,4.66,4.66,10100.0,3.8362,3.8362,3.8036,3.8036,10100.0
2008-11-24 12:15:00,4.65,4.66,4.61,4.62,42200.0,3.7954,3.8036,3.7627,3.7709,42200.0
2008-11-24 12:20:00,4.62,4.63,4.58,4.59,13500.0,3.7709,3.7791,3.7383,3.7464,13500.0
2008-11-24 12:25:00,4.59,4.62,4.56,4.57,29200.0,3.7464,3.7709,3.7219,3.7301,29200.0
2008-11-24 12:30:00,4.56,4.62,4.56,4.6,14500.0,3.7219,3.7709,3.7219,3.7546,14500.0
2008-11-24 12:35:00,4.6,4.62,4.57,4.59,6200.0,3.7546,3.7709,3.7301,3.7464,6200.0
2008-11-24 12:40:00,4.58,4.63,4.58,4.62,8600.0,3.7383,3.7791,3.7383,3.7709,8600.0
2008-11-24 12:45:00,4.62,4.63,4.6,4.61,27800.0,3.7709,3.7791,3.7546,3.7627,27800.0
2008-11-24 12:50:00,4.62,4.63,4.61,4.63,8000.0,3.7709,3.7791,3.7627,3.7791,8000.0
2008-11-24 12:55:00,4.62,4.63,4.62,4.63,10000.0,3.7709,3.7791,3.7709,3.7791,10000.0
2008-11-24 13:00:00,4.62,4.63,4.62,4.62,21600.0,3.7709,3.7791,3.7709,3.7709,21600.0
2008-11-24 13:05:00,4.62,4.62,4.61,4.61,4800.0,3.7709,3.7709,3.7627,3.7627,4800.0
2008-11-24 13:10:00,4.61,4.61,4.59,4.6,12100.0,3.7627,3.7627,3.7464,3.7546,12100.0
2008-11-24 13:15:00,4.6,4.63,4.6,4.63,25600.0,3.7546,3.7791,3.7546,3.7791,25600.0
2008-11-24 13:20:00,4.63,4.63,4.62,4.63,7100.0,3.7791,3.7791,3.7709,3.7791,7100.0
2008-11-24 13:25:00,4.63,4.65,4.62,4.65,15400.0,3.7791,3.7954,3.7709,3.7954,15400.0
2008-11-24 13:30:00,4.65,4.65,4.64,4.65,23800.0,3.7954,3.7954,3.7872,3.7954,23800.0
2008-11-24 13:35:00,4.66,4.68,4.63,4.65,33300.0,3.8036,3.8199,3.7791,3.7954,33300.0
2008-11-24 13:40:00,4.65,4.66,4.64,4.65,5800.0,3.7954,3.8036,3.7872,3.7954,5800.0
2008-11-24 13:45:00,4.65,4.66,4.65,4.66,8900.0,3.7954,3.8036,3.7954,3.8036,8900.0
2008-11-24 13:50:00,4.65,4.66,4.65,4.66,9200.0,3.7954,3.8036,3.7954,3.8036,9200.0
2008-11-24 13:55:00,4.66,4.7,4.66,4.7,9500.0,3.8036,3.8362,3.8036,3.8362,9500.0
2008-11-24 14:00:00,4.7,4.7,4.65,4.66,20200.0,3.8362,3.8362,3.7954,3.8036,20200.0
2008-11-24 14:05:00,4.66,4.67,4.65,4.66,16200.0,3.8036,3.8117,3.7954,3.8036,16200.0
2008-11-24 14:10:00,4.66,4.68,4.65,4.66,18100.0,3.8036,3.8199,3.7954,3.8036,18100.0
2008-11-24 14:15:00,4.66,4.68,4.64,4.66,32800.0,3.8036,3.8199,3.7872,3.8036,32800.0
2008-11-24 14:20:00,4.66,4.68,4.65,4.67,20900.0,3.8036,3.8199,3.7954,3.8117,20900.0
2008-11-24 14:25:00,4.68,4.68,4.66,4.67,20800.0,3.8199,3.8199,3.8036,3.8117,20800.0
2008-11-24 14:30:00,4.68,4.69,4.66,4.67,20100.0,3.8199,3.828,3.8036,3.8117,20100.0
2008-11-24 14:35:00,4.66,4.67,4.66,4.66,4700.0,3.8036,3.8117,3.8036,3.8036,4700.0
2008-11-24 14:40:00,4.67,4.69,4.66,4.66,25900.0,3.8117,3.828,3.8036,3.8036,25900.0
2008-11-24 14:45:00,4.67,4.67,4.66,4.66,4300.0,3.8117,3.8117,3.8036,3.8036,4300.0
2008-11-24 14:50:00,4.65,4.68,4.65,4.68,8700.0,3.7954,3.8199,3.7954,3.8199,8700.0
2008-11-24 14:55:00,4.68,4.68,4.67,4.68,8500.0,3.8199,3.8199,3.8117,3.8199,8500.0
2008-11-24 15:00:00,4.68,4.73,4.67,4.73,23800.0,3.8199,3.8607,3.8117,3.8607,23800.0
2008-11-24 15:05:00,4.72,4.73,4.7,4.72,19200.0,3.8525,3.8607,3.8362,3.8525,19200.0
2008-11-24 15:10:00,4.71,4.74,4.71,4.71,13900.0,3.8444,3.8689,3.8444,3.8444,13900.0
2008-11-24 15:15:00,4.72,4.73,4.69,4.69,42900.0,3.8525,3.8607,3.828,3.828,42900.0
2008-11-24 15:20:00,4.7,4.71,4.69,4.7,18300.0,3.8362,3.8444,3.828,3.8362,18300.0
2008-11-24 15:25:00,4.7,4.74,4.69,4.74,37300.0,3.8362,3.8689,3.828,3.8689,37300.0
2008-11-24 15:30:00,4.74,4.75,4.74,4.75,32300.0,3.8689,3.877,3.8689,3.877,32300.0
2008-11-24 15:35:00,4.74,4.75,4.71,4.73,42300.0,3.8689,3.877,3.8444,3.8607,42300.0
2008-11-24 15:40:00,4.73,4.8,4.73,4.77,53300.0,3.8607,3.9178,3.8607,3.8933,53300.0
2008-11-24 15:45:00,4.77,4.8,4.71,4.71,43700.0,3.8933,3.9178,3.8444,3.8444,43700.0
2008-11-24 15:50:00,4.71,4.75,4.67,4.74,101300.0,3.8444,3.877,3.8117,3.8689,101300.0
2008-11-24 15:55:00,4.74,4.79,4.73,4.78,122500.0,3.8689,3.9097,3.8607,3.9015,122500.0
2008-11-25 09:30:00,4.7,4.88,4.7,4.8,68300.0,3.8362,3.9831,3.8362,3.9178,68300.0
2008-11-25 09:35:00,4.79,4.8,4.69,4.7,28300.0,3.9097,3.9178,3.828,3.8362,28300.0
2008-11-25 09:40:00,4.69,4.71,4.62,4.63,58100.0,3.828,3.8444,3.7709,3.7791,58100.0
2008-11-25 09:45:00,4.63,4.67,4.59,4.66,47600.0,3.7791,3.8117,3.7464,3.8036,47600.0
2008-11-25 09:50:00,4.66,4.66,4.57,4.57,28300.0,3.8036,3.8036,3.7301,3.7301,28300.0
2008-11-25 09:55:00,4.57,4.61,4.55,4.58,40600.0,3.7301,3.7627,3.7138,3.7383,40600.0
2008-11-25 10:00:00,4.58,4.61,4.56,4.58,18100.0,3.7383,3.7627,3.7219,3.7383,18100.0
2008-11-25 10:05:00,4.58,4.62,4.58,4.62,15500.0,3.7383,3.7709,3.7383,3.7709,15500.0
2008-11-25 10:10:00,4.62,4.63,4.61,4.63,11800.0,3.7709,3.7791,3.7627,3.7791,11800.0
2008-11-25 10:15:00,4.63,4.65,4.62,4.65,13200.0,3.7791,3.7954,3.7709,3.7954,13200.0
2008-11-25 10:20:00,4.66,4.67,4.66,4.66,3800.0,3.8036,3.8117,3.8036,3.8036,3800.0
2008-11-25 10:25:00,4.67,4.72,4.67,4.7,39600.0,3.8117,3.8525,3.8117,3.8362,39600.0
2008-11-25 10:30:00,4.71,4.71,4.69,4.69,36500.0,3.8444,3.8444,3.828,3.828,36500.0
2008-11-25 10:35:00,4.7,4.7,4.68,4.69,23700.0,3.8362,3.8362,3.8199,3.828,23700.0
2008-11-25 10:40:00,4.69,4.71,4.68,4.71,49600.0,3.828,3.8444,3.8199,3.8444,49600.0
2008-11-25 10:45:00,4.71,4.71,4.69,4.69,7000.0,3.8444,3.8444,3.828,3.828,7000.0
2008-11-25 10:50:00,4.69,4.7,4.68,4.69,12900.0,3.828,3.8362,3.8199,3.828,12900.0
2008-11-25 10:55:00,4.69,4.71,4.69,4.69,21500.0,3.828,3.8444,3.828,3.828,21500.0
2008-11-25 11:00:00,4.68,4.69,4.61,4.61,106900.0,3.8199,3.828,3.7627,3.7627,106900.0
2008-11-25 11:05:00,4.61,4.61,4.58,4.58,30800.0,3.7627,3.7627,3.7383,3.7383,30800.0
2008-11-25 11:10:00,4.59,4.59,4.58,4.58,24500.0,3.7464,3.7464,3.7383,3.7383,24500.0
2008-11-25 11:15:00,4.58,4.59,4.56,4.56,29500.0,3.7383,3.7464,3.7219,3.7219,29500.0
2008-11-25 11:20:00,4.56,4.59,4.55,4.59,32600.0,3.7219,3.7464,3.7138,3.7464,32600.0
2008-11-25 11:25:00,4.59,4.62,4.59,4.6,21200.0,3.7464,3.7709,3.7464,3.7546,21200.0
2008-11-25 11:30:00,4.6,4.6,4.59,4.59,2400.0,3.7546,3.7546,3.7464,3.7464,2400.0
2008-11-25 11:35:00,4.59,4.6,4.59,4.59,20800.0,3.7464,3.7546,3.7464,3.7464,20800.0
2008-11-25 11:40:00,4.6,4.62,4.59,4.62,33600.0,3.7546,3.7709,3.7464,3.7709,33600.0
2008-11-25 11:45:00,4.62,4.65,4.61,4.64,15000.0,3.7709,3.7954,3.7627,3.7872,15000.0
2008-11-25 11:50:00,4.63,4.64,4.61,4.61,41400.0,3.7791,3.7872,3.7627,3.7627,41400.0
2008-11-25 11:55:00,4.62,4.62,4.61,4.61,9400.0,3.7709,3.7709,3.7627,3.7627,9400.0
2008-11-25 12:00:00,4.6,4.61,4.59,4.59,19700.0,3.7546,3.7627,3.7464,3.7464,19700.0
2008-11-25 12:05:00,4.6,4.61,4.58,4.59,20700.0,3.7546,3.7627,3.7383,3.7464,20700.0
2008-11-25 12:10:00,4.59,4.6,4.59,4.6,1700.0,3.7464,3.7546,3.7464,3.7546,1700.0
2008-11-25 12:15:00,4.59,4.6,4.59,4.6,2800.0,3.7464,3.7546,3.7464,3.7546,2800.0
2008-11-25 12:20:00,4.6,4.61,4.6,4.61,5700.0,3.7546,3.7627,3.7546,3.7627,5700.0
2008-11-25 12:25:00,4.61,4.61,4.6,4.61,4500.0,3.7627,3.7627,3.7546,3.7627,4500.0
2008-11-25 12:30:00,4.61,4.62,4.6,4.61,9000.0,3.7627,3.7709,3.7546,3.7627,9000.0
2008-11-25 12:35:00,4.62,4.62,4.6,4.61,24500.0,3.7709,3.7709,3.7546,3.7627,24500.0
2008-11-25 12:40:00,4.61,4.62,4.6,4.61,8300.0,3.7627,3.7709,3.7546,3.7627,8300.0
2008-11-25 12:45:00,4.61,4.61,4.6,4.6,5400.0,3.7627,3.7627,3.7546,3.7546,5400.0
2008-11-25 12:50:00,4.6,4.61,4.59,4.59,18900.0,3.7546,3.7627,3.7464,3.7464,18900.0
2008-11-25 12:55:00,4.58,4.64,4.58,4.63,13500.0,3.7383,3.7872,3.7383,3.7791,13500.0
2008-11-25 13:00:00,4.63,4.63,4.62,4.62,1600.0,3.7791,3.7791,3.7709,3.7709,1600.0
2008-11-25 13:05:00,4.63,4.63,4.59,4.6,25300.0,3.7791,3.7791,3.7464,3.7546,25300.0
2008-11-25 13:10:00,4.61,4.62,4.6,4.62,22200.0,3.7627,3.7709,3.7546,3.7709,22200.0
2008-11-25 13:15:00,4.61,4.61,4.6,4.61,22100.0,3.7627,3.7627,3.7546,3.7627,22100.0
2008-11-25 13:20:00,4.62,4.63,4.61,4.62,11900.0,3.7709,3.7791,3.7627,3.7709,11900.0
2008-11-25 13:25:00,4.61,4.64,4.61,4.63,8900.0,3.7627,3.7872,3.7627,3.7791,8900.0
2008-11-25 13:30:00,4.64,4.66,4.63,4.64,25800.0,3.7872,3.8036,3.7791,3.7872,25800.0
2008-11-25 13:35:00,4.64,4.65,4.64,4.65,9500.0,3.7872,3.7954,3.7872,3.7954,9500.0
2008-11-25 13:40:00,4.64,4.65,4.63,4.64,11600.0,3.7872,3.7954,3.7791,3.7872,11600.0
2008-11-25 13:45:00,4.63,4.65,4.63,4.65,24100.0,3.7791,3.7954,3.7791,3.7954,24100.0
2008-11-25 13:50:00,4.64,4.65,4.63,4.65,25900.0,3.7872,3.7954,3.7791,3.7954,25900.0
2008-11-25 13:55:00,4.65,4.65,4.63,4.64,21700.0,3.7954,3.7954,3.7791,3.7872,21700.0
2008-11-25 14:00:00,4.63,4.64,4.6,4.62,40800.0,3.7791,3.7872,3.7546,3.7709,40800.0
2008-11-25 14:05:00,4.61,4.62,4.58,4.6,76700.0,3.7627,3.7709,3.7383,3.7546,76700.0
2008-11-25 14:10:00,4.59,4.6,4.57,4.58,35800.0,3.7464,3.7546,3.7301,3.7383,35800.0
2008-11-25 14:15:00,4.57,4.59,4.54,4.58,47800.0,3.7301,3.7464,3.7056,3.7383,47800.0
2008-11-25 14:20:00,4.59,4.6,4.58,4.6,21500.0,3.7464,3.7546,3.7383,3.7546,21500.0
2008-11-25 14:25:00,4.6,4.6,4.59,4.59,7600.0,3.7546,3.7546,3.7464,3.7464,7600.0
2008-11-25 14:30:00,4.59,4.6,4.58,4.59,15000.0,3.7464,3.7546,3.7383,3.7464,15000.0
2008-11-25 14:35:00,4.6,4.6,4.59,4.59,16900.0,3.7546,3.7546,3.7464,3.7464,16900.0
2008-11-25 14:40:00,4.59,4.59,4.57,4.58,21800.0,3.7464,3.7464,3.7301,3.7383,21800.0
2008-11-25 14:45:00,4.57,4.58,4.57,4.57,2600.0,3.7301,3.7383,3.7301,3.7301,2600.0
2008-11-25 14:50:00,4.57,4.59,4.57,4.59,22900.0,3.7301,3.7464,3.7301,3.7464,22900.0
2008-11-25 14:55:00,4.59,4.6,4.59,4.6,26200.0,3.7464,3.7546,3.7464,3.7546,26200.0
2008-11-25 15:00:00,4.6,4.62,4.58,4.61,64500.0,3.7546,3.7709,3.7383,3.7627,64500.0
2008-11-25 15:05:00,4.62,4.64,4.6,4.6,38100.0,3.7709,3.7872,3.7546,3.7546,38100.0
2008-11-25 15:10:00,4.61,4.64,4.6,4.63,32000.0,3.7627,3.7872,3.7546,3.7791,32000.0
2008-11-25 15:15:00,4.63,4.65,4.62,4.62,28200.0,3.7791,3.7954,3.7709,3.7709,28200.0
2008-11-25 15:20:00,4.62,4.64,4.61,4.64,21400.0,3.7709,3.7872,3.7627,3.7872,21400.0
2008-11-25 15:25:00,4.62,4.66,4.62,4.65,27400.0,3.7709,3.8036,3.7709,3.7954,27400.0
2008-11-25 15:30:00,4.66,4.66,4.64,4.65,28800.0,3.8036,3.8036,3.7872,3.7954,28800.0
2008-11-25 15:35:00,4.65,4.67,4.64,4.66,47300.0,3.7954,3.8117,3.7872,3.8036,47300.0
2008-11-25 15:40:00,4.66,4.72,4.65,4.7,48600.0,3.8036,3.8525,3.7954,3.8362,48600.0
2008-11-25 15:45:00,4.7,4.72,4.69,4.71,67400.0,3.8362,3.8525,3.828,3.8444,67400.0
2008-11-25 15:50:00,4.71,4.75,4.71,4.75,102800.0,3.8444,3.877,3.8444,3.877,102800.0
2008-11-25 15:55:00,4.76,4.78,4.74,4.77,202100.0,3.8852,3.9015,3.8689,3.8933,202100.0
2008-11-26 09:30:00,4.8,4.8,4.65,4.72,26400.0,3.9178,3.9178,3.7954,3.8525,26400.0
2008-11-26 09:35:00,4.73,4.77,4.73,4.75,7900.0,3.8607,3.8933,3.8607,3.877,7900.0
2008-11-26 09:40:00,4.74,4.78,4.74,4.77,4700.0,3.8689,3.9015,3.8689,3.8933,4700.0
2008-11-26 09:45:00,4.77,4.8,4.76,4.8,8700.0,3.8933,3.9178,3.8852,3.9178,8700.0
2008-11-26 09:50:00,4.8,4.84,4.8,4.84,25600.0,3.9178,3.9505,3.9178,3.9505,25600.0
2008-11-26 09:55:00,4.84,4.87,4.83,4.87,14400.0,3.9505,3.975,3.9423,3.975,14400.0
2008-11-26 10:00:00,4.86,4.9,4.86,4.9,7000.0,3.9668,3.9994,3.9668,3.9994,7000.0
2008-11-26 10:05:00,4.9,4.9,4.86,4.86,19500.0,3.9994,3.9994,3.9668,3.9668,19500.0
2008-11-26 10:10:00,4.86,4.95,4.86,4.93,45200.0,3.9668,4.0403,3.9668,4.0239,45200.0
2008-11-26 10:15:00,4.93,5.01,4.93,5.0,40500.0,4.0239,4.0892,4.0239,4.0811,40500.0
2008-11-26 10:20:00,5.01,5.01,4.97,4.99,34000.0,4.0892,4.0892,4.0566,4.0729,34000.0
2008-11-26 10:25:00,5.0,5.04,4.99,5.02,28500.0,4.0811,4.1137,4.0729,4.0974,28500.0
2008-11-26 10:30:00,5.02,5.03,5.01,5.02,16400.0,4.0974,4.1056,4.0892,4.0974,16400.0
2008-11-26 10:35:00,5.01,5.02,5.0,5.01,19400.0,4.0892,4.0974,4.0811,4.0892,19400.0
2008-11-26 10:40:00,5.01,5.02,5.01,5.02,104900.0,4.0892,4.0974,4.0892,4.0974,104900.0
2008-11-26 10:45:00,5.02,5.03,5.0,5.01,38200.0,4.0974,4.1056,4.0811,4.0892,38200.0
2008-11-26 10:50:00,5.01,5.02,5.0,5.01,20500.0,4.0892,4.0974,4.0811,4.0892,20500.0
2008-11-26 10:55:00,5.01,5.04,5.01,5.03,71400.0,4.0892,4.1137,4.0892,4.1056,71400.0
2008-11-26 11:00:00,5.04,5.06,5.03,5.05,9600.0,4.1137,4.13,4.1056,4.1219,9600.0
2008-11-26 11:05:00,5.04,5.07,5.03,5.07,25800.0,4.1137,4.1382,4.1056,4.1382,25800.0
2008-11-26 11:10:00,5.06,5.1,5.06,5.1,21100.0,4.13,4.1627,4.13,4.1627,21100.0
2008-11-26 11:15:00,5.1,5.11,5.09,5.11,17900.0,4.1627,4.1709,4.1545,4.1709,17900.0
2008-11-26 11:20:00,5.11,5.18,5.1,5.14,83400.0,4.1709,4.228,4.1627,4.1953,83400.0
2008-11-26 11:25:00,5.15,5.18,5.15,5.15,21300.0,4.2035,4.228,4.2035,4.2035,21300.0
2008-11-26 11:30:00,5.14,5.16,5.14,5.15,19900.0,4.1953,4.2117,4.1953,4.2035,19900.0
2008-11-26 11:35:00,5.15,5.19,5.15,5.17,22300.0,4.2035,4.2361,4.2035,4.2198,22300.0
2008-11-26 11:40:00,5.18,5.2,5.18,5.19,12500.0,4.228,4.2443,4.228,4.2361,12500.0
2008-11-26 11:45:00,5.18,5.22,5.16,5.22,31300.0,4.228,4.2606,4.2117,4.2606,31300.0
2008-11-26 11:50:00,5.22,5.27,5.21,5.25,50100.0,4.2606,4.3014,4.2525,4.2851,50100.0
2008-11-26 11:55:00,5.25,5.28,5.24,5.26,41000.0,4.2851,4.3096,4.277,4.2933,41000.0
2008-11-26 12:00:00,5.27,5.28,5.25,5.27,21100.0,4.3014,4.3096,4.2851,4.3014,21100.0
2008-11-26 12:05:00,5.27,5.3,5.23,5.24,47500.0,4.3014,4.3259,4.2688,4.277,47500.0
2008-11-26 12:10:00,5.26,5.27,5.22,5.22,8200.0,4.2933,4.3014,4.2606,4.2606,8200.0
2008-11-26 12:15:00,5.23,5.23,5.2,5.2,5900.0,4.2688,4.2688,4.2443,4.2443,5900.0
2008-11-26 12:20:00,5.21,5.23,5.2,5.22,23400.0,4.2525,4.2688,4.2443,4.2606,23400.0
2008-11-26 12:25:00,5.22,5.22,5.21,5.21,7600.0,4.2606,4.2606,4.2525,4.2525,7600.0
2008-11-26 12:30:00,5.2,5.21,5.19,5.19,6400.0,4.2443,4.2525,4.2361,4.2361,6400.0
2008-11-26 12:35:00,5.2,5.21,5.2,5.21,9800.0,4.2443,4.2525,4.2443,4.2525,9800.0
2008-11-26 12:40:00,5.21,5.21,5.19,5.21,5100.0,4.2525,4.2525,4.2361,4.2525,5100.0
2008-11-26 12:45:00,5.21,5.22,5.2,5.22,5800.0,4.2525,4.2606,4.2443,4.2606,5800.0
2008-11-26 12:50:00,5.22,5.24,5.21,5.21,11400.0,4.2606,4.277,4.2525,4.2525,11400.0
2008-11-26 12:55:00,5.22,5.22,5.2,5.21,13600.0,4.2606,4.2606,4.2443,4.2525,13600.0
2008-11-26 13:00:00,5.21,5.25,5.2,5.25,12400.0,4.2525,4.2851,4.2443,4.2851,12400.0
2008-11-26 13:05:00,5.25,5.26,5.24,5.25,10700.0,4.2851,4.2933,4.277,4.2851,10700.0
2008-11-26 13:10:00,5.24,5.25,5.22,5.23,6100.0,4.277,4.2851,4.2606,4.2688,6100.0
2008-11-26 13:15:00,5.22,5.24,5.22,5.22,8100.0,4.2606,4.277,4.2606,4.2606,8100.0
2008-11-26 13:20:00,5.22,5.23,5.22,5.22,13400.0,4.2606,4.2688,4.2606,4.2606,13400.0
2008-11-26 13:25:00,5.22,5.26,5.22,5.25,70100.0,4.2606,4.2933,4.2606,4.2851,70100.0
2008-11-26 13:30:00,5.25,5.26,5.23,5.23,15200.0,4.2851,4.2933,4.2688,4.2688,15200.0
2008-11-26 13:35:00,5.23,5.25,5.22,5.25,24900.0,4.2688,4.2851,4.2606,4.2851,24900.0
2008-11-26 13:40:00,5.25,5.25,5.22,5.24,11200.0,4.2851,4.2851,4.2606,4.277,11200.0
2008-11-26 13:45:00,5.24,5.25,5.24,5.25,13500.0,4.277,4.2851,4.277,4.2851,13500.0
2008-11-26 13:50:00,5.24,5.25,5.24,5.24,22300.0,4.277,4.2851,4.277,4.277,22300.0
2008-11-26 13:55:00,5.24,5.26,5.24,5.24,50000.0,4.277,4.2933,4.277,4.277,50000.0
2008-11-26 14:00:00,5.25,5.25,5.23,5.24,17300.0,4.2851,4.2851,4.2688,4.277,17300.0
2008-11-26 14:05:00,5.24,5.25,5.24,5.25,19700.0,4.277,4.2851,4.277,4.2851,19700.0
2008-11-26 14:10:00,5.24,5.26,5.24,5.26,16700.0,4.277,4.2933,4.277,4.2933,16700.0
2008-11-26 14:15:00,5.25,5.29,5.25,5.26,31300.0,4.2851,4.3178,4.2851,4.2933,31300.0
2008-11-26 14:20:00,5.26,5.3,5.26,5.3,22300.0,4.2933,4.3259,4.2933,4.3259,22300.0
2008-11-26 14:25:00,5.3,5.3,5.28,5.3,7900.0,4.3259,4.3259,4.3096,4.3259,7900.0
2008-11-26 14:30:00,5.3,5.33,5.3,5.32,33000.0,4.3259,4.3504,4.3259,4.3423,33000.0
2008-11-26 14:35:00,5.31,5.32,5.3,5.3,7500.0,4.3341,4.3423,4.3259,4.3259,7500.0
2008-11-26 14:40:00,5.3,5.33,5.3,5.33,13100.0,4.3259,4.3504,4.3259,4.3504,13100.0
2008-11-26 14:45:00,5.33,5.33,5.31,5.32,18500.0,4.3504,4.3504,4.3341,4.3423,18500.0
2008-11-26 14:50:00,5.32,5.34,5.32,5.34,19200.0,4.3423,4.3586,4.3423,4.3586,19200.0
2008-11-26 14:55:00,5.34,5.38,5.33,5.36,36800.0,4.3586,4.3912,4.3504,4.3749,36800.0
2008-11-26 15:00:00,5.35,5.39,5.35,5.36,26200.0,4.3667,4.3994,4.3667,4.3749,26200.0
2008-11-26 15:05:00,5.36,5.38,5.35,5.38,30700.0,4.3749,4.3912,4.3667,4.3912,30700.0
2008-11-26 15:10:00,5.38,5.44,5.37,5.41,39900.0,4.3912,4.4402,4.3831,4.4157,39900.0
2008-11-26 15:15:00,5.42,5.42,5.39,5.39,13900.0,4.4239,4.4239,4.3994,4.3994,13900.0
2008-11-26 15:20:00,5.39,5.41,5.37,5.41,28900.0,4.3994,4.4157,4.3831,4.4157,28900.0
2008-11-26 15:25:00,5.4,5.42,5.39,5.42,25600.0,4.4076,4.4239,4.3994,4.4239,25600.0
2008-11-26 15:30:00,5.41,5.45,5.41,5.45,30700.0,4.4157,4.4484,4.4157,4.4484,30700.0
2008-11-26 15:35:00,5.45,5.45,5.42,5.45,51700.0,4.4484,4.4484,4.4239,4.4484,51700.0
2008-11-26 15:40:00,5.45,5.45,5.41,5.41,52100.0,4.4484,4.4484,4.4157,4.4157,52100.0
2008-11-26 15:45:00,5.41,5.42,5.39,5.4,33800.0,4.4157,4.4239,4.3994,4.4076,33800.0
2008-11-26 15:50:00,5.39,5.45,5.39,5.44,84200.0,4.3994,4.4484,4.3994,4.4402,84200.0
2008-11-26 15:55:00,5.43,5.46,5.4,5.45,154600.0,4.432,4.4565,4.4076,4.4484,154600.0
2008-11-28 09:30:00,5.37,5.37,5.22,5.27,7800.0,4.3831,4.3831,4.2606,4.3014,7800.0
2008-11-28 09:35:00,5.28,5.35,5.28,5.35,13700.0,4.3096,4.3667,4.3096,4.3667,13700.0
2008-11-28 09:40:00,5.35,5.36,5.34,5.35,8900.0,4.3667,4.3749,4.3586,4.3667,8900.0
2008-11-28 09:45:00,5.35,5.36,5.34,5.36,7600.0,4.3667,4.3749,4.3586,4.3749,7600.0
2008-11-28 09:50:00,5.35,5.35,5.33,5.33,27200.0,4.3667,4.3667,4.3504,4.3504,27200.0
2008-11-28 09:55:00,5.33,5.33,5.32,5.33,9100.0,4.3504,4.3504,4.3423,4.3504,9100.0
2008-11-28 10:00:00,5.33,5.36,5.3,5.31,18800.0,4.3504,4.3749,4.3259,4.3341,18800.0
2008-11-28 10:05:00,5.31,5.32,5.3,5.3,11800.0,4.3341,4.3423,4.3259,4.3259,11800.0
2008-11-28 10:10:00,5.31,5.31,5.3,5.3,4200.0,4.3341,4.3341,4.3259,4.3259,4200.0
2008-11-28 10:15:00,5.3,5.33,5.3,5.32,18200.0,4.3259,4.3504,4.3259,4.3423,18200.0
2008-11-28 10:20:00,5.32,5.35,5.32,5.33,13300.0,4.3423,4.3667,4.3423,4.3504,13300.0
2008-11-28 10:25:00,5.34,5.35,5.33,5.34,12600.0,4.3586,4.3667,4.3504,4.3586,12600.0
2008-11-28 10:30:00,5.34,5.34,5.31,5.31,7400.0,4.3586,4.3586,4.3341,4.3341,7400.0
2008-11-28 10:35:00,5.31,5.31,5.3,5.3,11000.0,4.3341,4.3341,4.3259,4.3259,11000.0
2008-11-28 10:40:00,5.3,5.34,5.3,5.31,26400.0,4.3259,4.3586,4.3259,4.3341,26400.0
2008-11-28 10:45:00,5.31,5.32,5.31,5.31,2200.0,4.3341,4.3423,4.3341,4.3341,2200.0
2008-11-28 10:50:00,5.31,5.32,5.31,5.32,3800.0,4.3341,4.3423,4.3341,4.3423,3800.0
2008-11-28 10:55:00,5.31,5.32,5.31,5.31,2200.0,4.3341,4.3423,4.3341,4.3341,2200.0
2008-11-28 11:00:00,5.31,5.32,5.31,5.31,2800.0,4.3341,4.3423,4.3341,4.3341,2800.0
2008-11-28 11:05:00,5.31,5.32,5.3,5.3,6600.0,4.3341,4.3423,4.3259,4.3259,6600.0
2008-11-28 11:10:00,5.31,5.31,5.3,5.3,1300.0,4.3341,4.3341,4.3259,4.3259,1300.0
2008-11-28 11:15:00,5.3,5.31,5.3,5.3,9700.0,4.3259,4.3341,4.3259,4.3259,9700.0
2008-11-28 11:20:00,5.29,5.3,5.29,5.3,11000.0,4.3178,4.3259,4.3178,4.3259,11000.0
2008-11-28 11:25:00,5.29,5.33,5.29,5.32,8100.0,4.3178,4.3504,4.3178,4.3423,8100.0
2008-11-28 11:30:00,5.33,5.33,5.31,5.31,8200.0,4.3504,4.3504,4.3341,4.3341,8200.0
2008-11-28 11:35:00,5.31,5.32,5.3,5.3,6200.0,4.3341,4.3423,4.3259,4.3259,6200.0
2008-11-28 11:40:00,5.3,5.31,5.3,5.3,3600.0,4.3259,4.3341,4.3259,4.3259,3600.0
2008-11-28 11:45:00,5.3,5.31,5.3,5.31,1500.0,4.3259,4.3341,4.3259,4.3341,1500.0
2008-11-28 11:50:00,5.3,5.33,5.3,5.33,14700.0,4.3259,4.3504,4.3259,4.3504,14700.0
2008-11-28 11:55:00,5.32,5.33,5.32,5.33,5600.0,4.3423,4.3504,4.3423,4.3504,5600.0
2008-11-28 12:00:00,5.32,5.33,5.32,5.32,10400.0,4.3423,4.3504,4.3423,4.3423,10400.0
2008-11-28 12:05:00,5.32,5.33,5.31,5.31,4300.0,4.3423,4.3504,4.3341,4.3341,4300.0
2008-11-28 12:10:00,5.31,5.32,5.3,5.3,14200.0,4.3341,4.3423,4.3259,4.3259,14200.0
2008-11-28 12:15:00,5.3,5.31,5.3,5.3,10400.0,4.3259,4.3341,4.3259,4.3259,10400.0
2008-11-28 12:20:00,5.3,5.31,5.3,5.3,4300.0,4.3259,4.3341,4.3259,4.3259,4300.0
2008-11-28 12:25:00,5.3,5.31,5.3,5.31,6300.0,4.3259,4.3341,4.3259,4.3341,6300.0
2008-11-28 12:30:00,5.3,5.3,5.28,5.29,19200.0,4.3259,4.3259,4.3096,4.3178,19200.0
2008-11-28 12:35:00,5.29,5.31,5.29,5.3,34500.0,4.3178,4.3341,4.3178,4.3259,34500.0
2008-11-28 12:40:00,5.3,5.34,5.3,5.34,20900.0,4.3259,4.3586,4.3259,4.3586,20900.0
2008-11-28 12:45:00,5.33,5.34,5.31,5.34,24900.0,4.3504,4.3586,4.3341,4.3586,24900.0
2008-11-28 12:50:00,5.33,5.36,5.33,5.35,13300.0,4.3504,4.3749,4.3504,4.3667,13300.0
2008-11-28 12:55:00,5.35,5.4,5.35,5.4,35500.0,4.3667,4.4076,4.3667,4.4076,35500.0
2008-12-01 09:30:00,5.26,5.38,5.21,5.25,24600.0,4.2933,4.3912,4.2525,4.2851,24600.0
2008-12-01 09:35:00,5.24,5.27,5.17,5.26,37400.0,4.277,4.3014,4.2198,4.2933,37400.0
2008-12-01 09:40:00,5.25,5.3,5.24,5.29,15500.0,4.2851,4.3259,4.277,4.3178,15500.0
2008-12-01 09:45:00,5.29,5.29,5.27,5.29,14000.0,4.3178,4.3178,4.3014,4.3178,14000.0
2008-12-01 09:50:00,5.28,5.29,5.21,5.21,35700.0,4.3096,4.3178,4.2525,4.2525,35700.0
2008-12-01 09:55:00,5.21,5.22,5.19,5.2,31000.0,4.2525,4.2606,4.2361,4.2443,31000.0
2008-12-01 10:00:00,5.2,5.22,5.19,5.22,35700.0,4.2443,4.2606,4.2361,4.2606,35700.0
2008-12-01 10:05:00,5.22,5.25,5.21,5.25,13800.0,4.2606,4.2851,4.2525,4.2851,13800.0
2008-12-01 10:10:00,5.25,5.28,5.25,5.26,9600.0,4.2851,4.3096,4.2851,4.2933,9600.0
2008-12-01 10:15:00,5.26,5.27,5.25,5.25,7900.0,4.2933,4.3014,4.2851,4.2851,7900.0
2008-12-01 10:20:00,5.25,5.25,5.24,5.24,4100.0,4.2851,4.2851,4.277,4.277,4100.0
2008-12-01 10:25:00,5.24,5.24,5.23,5.24,8600.0,4.277,4.277,4.2688,4.277,8600.0
2008-12-01 10:30:00,5.24,5.24,5.22,5.23,16100.0,4.277,4.277,4.2606,4.2688,16100.0
2008-12-01 10:35:00,5.23,5.24,5.22,5.23,3900.0,4.2688,4.277,4.2606,4.2688,3900.0
2008-12-01 10:40:00,5.23,5.28,5.23,5.28,23500.0,4.2688,4.3096,4.2688,4.3096,23500.0
2008-12-01 10:45:00,5.28,5.3,5.27,5.28,11100.0,4.3096,4.3259,4.3014,4.3096,11100.0
2008-12-01 10:50:00,5.28,5.29,5.27,5.29,9900.0,4.3096,4.3178,4.3014,4.3178,9900.0
2008-12-01 10:55:00,5.29,5.29,5.25,5.25,10400.0,4.3178,4.3178,4.2851,4.2851,10400.0
2008-12-01 11:00:00,5.25,5.25,5.23,5.24,13400.0,4.2851,4.2851,4.2688,4.277,13400.0
2008-12-01 11:05:00,5.24,5.25,5.22,5.22,26500.0,4.277,4.2851,4.2606,4.2606,26500.0
2008-12-01 11:10:00,5.22,5.23,5.21,5.22,15600.0,4.2606,4.2688,4.2525,4.2606,15600.0
2008-12-01 11:15:00,5.22,5.23,5.21,5.21,10000.0,4.2606,4.2688,4.2525,4.2525,10000.0
2008-12-01 11:20:00,5.22,5.25,5.21,5.24,33100.0,4.2606,4.2851,4.2525,4.277,33100.0
2008-12-01 11:25:00,5.23,5.24,5.22,5.23,12200.0,4.2688,4.277,4.2606,4.2688,12200.0
2008-12-01 11:30:00,5.23,5.24,5.22,5.23,5300.0,4.2688,4.277,4.2606,4.2688,5300.0
2008-12-01 11:35:00,5.23,5.26,5.23,5.26,9600.0,4.2688,4.2933,4.2688,4.2933,9600.0
2008-12-01 11:40:00,5.26,5.28,5.25,5.27,23600.0,4.2933,4.3096,4.2851,4.3014,23600.0
2008-12-01 11:45:00,5.27,5.27,5.26,5.26,5700.0,4.3014,4.3014,4.2933,4.2933,5700.0
2008-12-01 11:50:00,5.27,5.27,5.25,5.26,6500.0,4.3014,4.3014,4.2851,4.2933,6500.0
2008-12-01 11:55:00,5.25,5.27,5.25,5.25,12700.0,4.2851,4.3014,4.2851,4.2851,12700.0
2008-12-01 12:00:00,5.26,5.26,5.24,5.24,18600.0,4.2933,4.2933,4.277,4.277,18600.0
2008-12-01 12:05:00,5.23,5.26,5.23,5.25,7500.0,4.2688,4.2933,4.2688,4.2851,7500.0
2008-12-01 12:10:00,5.25,5.27,5.25,5.27,12700.0,4.2851,4.3014,4.2851,4.3014,12700.0
2008-12-01 12:15:00,5.27,5.29,5.26,5.29,41100.0,4.3014,4.3178,4.2933,4.3178,41100.0
2008-12-01 12:20:00,5.28,5.29,5.27,5.28,17800.0,4.3096,4.3178,4.3014,4.3096,17800.0
2008-12-01 12:25:00,5.27,5.28,5.26,5.28,16200.0,4.3014,4.3096,4.2933,4.3096,16200.0
2008-12-01 12:30:00,5.27,5.28,5.27,5.28,12200.0,4.3014,4.3096,4.3014,4.3096,12200.0
2008-12-01 12:35:00,5.27,5.28,5.27,5.28,19800.0,4.3014,4.3096,4.3014,4.3096,19800.0
2008-12-01 12:40:00,5.28,5.28,5.27,5.28,21800.0,4.3096,4.3096,4.3014,4.3096,21800.0
2008-12-01 12:45:00,5.28,5.28,5.27,5.28,3500.0,4.3096,4.3096,4.3014,4.3096,3500.0
2008-12-01 12:50:00,5.27,5.28,5.27,5.28,9000.0,4.3014,4.3096,4.3014,4.3096,9000.0
2008-12-01 12:55:00,5.28,5.3,5.27,5.28,34200.0,4.3096,4.3259,4.3014,4.3096,34200.0
2008-12-01 13:00:00,5.28,5.29,5.27,5.28,16700.0,4.3096,4.3178,4.3014,4.3096,16700.0
2008-12-01 13:05:00,5.28,5.3,5.28,5.29,11800.0,4.3096,4.3259,4.3096,4.3178,11800.0
2008-12-01 13:10:00,5.29,5.3,5.28,5.3,11700.0,4.3178,4.3259,4.3096,4.3259,11700.0
2008-12-01 13:15:00,5.3,5.32,5.29,5.31,18600.0,4.3259,4.3423,4.3178,4.3341,18600.0
2008-12-01 13:20:00,5.32,5.32,5.3,5.31,26500.0,4.3423,4.3423,4.3259,4.3341,26500.0
2008-12-01 13:25:00,5.31,5.33,5.31,5.32,22600.0,4.3341,4.3504,4.3341,4.3423,22600.0
2008-12-01 13:30:00,5.31,5.34,5.31,5.34,24900.0,4.3341,4.3586,4.3341,4.3586,24900.0
2008-12-01 13:35:00,5.33,5.36,5.31,5.33,70200.0,4.3504,4.3749,4.3341,4.3504,70200.0
2008-12-01 13:40:00,5.33,5.33,5.31,5.31,16000.0,4.3504,4.3504,4.3341,4.3341,16000.0
2008-12-01 13:45:00,5.31,5.33,5.3,5.32,63800.0,4.3341,4.3504,4.3259,4.3423,63800.0
2008-12-01 13:50:00,5.32,5.33,5.31,5.31,17000.0,4.3423,4.3504,4.3341,4.3341,17000.0
2008-12-01 13:55:00,5.32,5.34,5.31,5.34,9500.0,4.3423,4.3586,4.3341,4.3586,9500.0
2008-12-01 14:00:00,5.34,5.36,5.33,5.35,86700.0,4.3586,4.3749,4.3504,4.3667,86700.0
2008-12-01 14:05:00,5.36,5.38,5.33,5.36,74200.0,4.3749,4.3912,4.3504,4.3749,74200.0
2008-12-01 14:10:00,5.36,5.36,5.34,5.36,21900.0,4.3749,4.3749,4.3586,4.3749,21900.0
2008-12-01 14:15:00,5.35,5.36,5.32,5.32,62200.0,4.3667,4.3749,4.3423,4.3423,62200.0
2008-12-01 14:20:00,5.32,5.33,5.32,5.33,8400.0,4.3423,4.3504,4.3423,4.3504,8400.0
2008-12-01 14:25:00,5.33,5.33,5.32,5.32,14500.0,4.3504,4.3504,4.3423,4.3423,14500.0
2008-12-01 14:30:00,5.32,5.35,5.32,5.35,26900.0,4.3423,4.3667,4.3423,4.3667,26900.0
2008-12-01 14:35:00,5.34,5.35,5.33,5.34,12600.0,4.3586,4.3667,4.3504,4.3586,12600.0
2008-12-01 14:40:00,5.33,5.34,5.32,5.32,13600.0,4.3504,4.3586,4.3423,4.3423,13600.0
2008-12-01 14:45:00,5.32,5.36,5.32,5.36,23000.0,4.3423,4.3749,4.3423,4.3749,23000.0
2008-12-01 14:50:00,5.35,5.39,5.35,5.38,24200.0,4.3667,4.3994,4.3667,4.3912,24200.0
2008-12-01 14:55:00,5.38,5.38,5.35,5.35,15800.0,4.3912,4.3912,4.3667,4.3667,15800.0
2008-12-01 15:00:00,5.35,5.36,5.32,5.33,20500.0,4.3667,4.3749,4.3423,4.3504,20500.0
2008-12-01 15:05:00,5.33,5.35,5.32,5.33,35500.0,4.3504,4.3667,4.3423,4.3504,35500.0
2008-12-01 15:10:00,5.33,5.34,5.32,5.32,28700.0,4.3504,4.3586,4.3423,4.3423,28700.0
2008-12-01 15:15:00,5.32,5.35,5.32,5.33,54200.0,4.3423,4.3667,4.3423,4.3504,54200.0
2008-12-01 15:20:00,5.32,5.33,5.27,5.28,66400.0,4.3423,4.3504,4.3014,4.3096,66400.0
2008-12-01 15:25:00,5.28,5.3,5.27,5.28,73900.0,4.3096,4.3259,4.3014,4.3096,73900.0
2008-12-01 15:30:00,5.28,5.29,5.27,5.28,26800.0,4.3096,4.3178,4.3014,4.3096,26800.0
2008-12-01 15:35:00,5.28,5.3,5.26,5.29,47600.0,4.3096,4.3259,4.2933,4.3178,47600.0
2008-12-01 15:40:00,5.29,5.3,5.26,5.26,81500.0,4.3178,4.3259,4.2933,4.2933,81500.0
2008-12-01 15:45:00,5.26,5.3,5.24,5.29,106800.0,4.2933,4.3259,4.277,4.3178,106800.0
2008-12-01 15:50:00,5.29,5.29,5.21,5.22,58200.0,4.3178,4.3178,4.2525,4.2606,58200.0
2008-12-01 15:55:00,5.22,5.24,5.16,5.19,193800.0,4.2606,4.277,4.2117,4.2361,193800.0
2008-12-02 09:30:00,4.47,4.55,4.45,4.46,342000.0,3.6485,3.7138,3.6322,3.6403,342000.0
2008-12-02 09:35:00,4.45,4.61,4.39,4.59,363300.0,3.6322,3.7627,3.5832,3.7464,363300.0
2008-12-02 09:40:00,4.58,4.59,4.52,4.53,257100.0,3.7383,3.7464,3.6893,3.6974,257100.0
2008-12-02 09:45:00,4.53,4.68,4.53,4.65,384100.0,3.6974,3.8199,3.6974,3.7954,384100.0
2008-12-02 09:50:00,4.65,4.76,4.63,4.64,319400.0,3.7954,3.8852,3.7791,3.7872,319400.0
2008-12-02 09:55:00,4.63,4.68,4.58,4.59,167500.0,3.7791,3.8199,3.7383,3.7464,167500.0
2008-12-02 10:00:00,4.6,4.66,4.57,4.65,185900.0,3.7546,3.8036,3.7301,3.7954,185900.0
2008-12-02 10:05:00,4.65,4.65,4.59,4.64,96200.0,3.7954,3.7954,3.7464,3.7872,96200.0
2008-12-02 10:10:00,4.64,4.71,4.62,4.7,111200.0,3.7872,3.8444,3.7709,3.8362,111200.0
2008-12-02 10:15:00,4.7,4.7,4.64,4.66,82700.0,3.8362,3.8362,3.7872,3.8036,82700.0
2008-12-02 10:20:00,4.66,4.68,4.61,4.63,140500.0,3.8036,3.8199,3.7627,3.7791,140500.0
2008-12-02 10:25:00,4.64,4.64,4.62,4.63,94200.0,3.7872,3.7872,3.7709,3.7791,94200.0
2008-12-02 10:30:00,4.64,4.66,4.64,4.64,50000.0,3.7872,3.8036,3.7872,3.7872,50000.0
2008-12-02 10:35:00,4.64,4.66,4.64,4.65,56800.0,3.7872,3.8036,3.7872,3.7954,56800.0
2008-12-02 10:40:00,4.64,4.66,4.64,4.64,65800.0,3.7872,3.8036,3.7872,3.7872,65800.0
2008-12-02 10:45:00,4.63,4.65,4.63,4.63,92100.0,3.7791,3.7954,3.7791,3.7791,92100.0
2008-12-02 10:50:00,4.63,4.64,4.63,4.64,38700.0,3.7791,3.7872,3.7791,3.7872,38700.0
2008-12-02 10:55:00,4.63,4.64,4.58,4.61,112200.0,3.7791,3.7872,3.7383,3.7627,112200.0
2008-12-02 11:00:00,4.61,4.61,4.59,4.61,37100.0,3.7627,3.7627,3.7464,3.7627,37100.0
2008-12-02 11:05:00,4.61,4.61,4.6,4.61,7500.0,3.7627,3.7627,3.7546,3.7627,7500.0
2008-12-02 11:10:00,4.61,4.61,4.6,4.6,46500.0,3.7627,3.7627,3.7546,3.7546,46500.0
2008-12-02 11:15:00,4.61,4.61,4.59,4.6,28600.0,3.7627,3.7627,3.7464,3.7546,28600.0
2008-12-02 11:20:00,4.6,4.62,4.59,4.6,85700.0,3.7546,3.7709,3.7464,3.7546,85700.0
2008-12-02 11:25:00,4.6,4.62,4.59,4.62,80500.0,3.7546,3.7709,3.7464,3.7709,80500.0
2008-12-02 11:30:00,4.62,4.62,4.56,4.56,69000.0,3.7709,3.7709,3.7219,3.7219,69000.0
2008-12-02 11:35:00,4.56,4.57,4.56,4.57,34600.0,3.7219,3.7301,3.7219,3.7301,34600.0
2008-12-02 11:40:00,4.56,4.57,4.56,4.57,11000.0,3.7219,3.7301,3.7219,3.7301,11000.0
2008-12-02 11:45:00,4.57,4.61,4.56,4.61,32600.0,3.7301,3.7627,3.7219,3.7627,32600.0
2008-12-02 11:50:00,4.61,4.64,4.59,4.59,104600.0,3.7627,3.7872,3.7464,3.7464,104600.0
2008-12-02 11:55:00,4.59,4.63,4.59,4.62,23300.0,3.7464,3.7791,3.7464,3.7709,23300.0
2008-12-02 12:00:00,4.62,4.63,4.61,4.63,42200.0,3.7709,3.7791,3.7627,3.7791,42200.0
2008-12-02 12:05:00,4.63,4.65,4.61,4.62,40500.0,3.7791,3.7954,3.7627,3.7709,40500.0
2008-12-02 12:10:00,4.61,4.64,4.6,4.64,53000.0,3.7627,3.7872,3.7546,3.7872,53000.0
2008-12-02 12:15:00,4.65,4.71,4.65,4.71,73300.0,3.7954,3.8444,3.7954,3.8444,73300.0
2008-12-02 12:20:00,4.71,4.75,4.63,4.65,120300.0,3.8444,3.877,3.7791,3.7954,120300.0
2008-12-02 12:25:00,4.65,4.67,4.63,4.65,46700.0,3.7954,3.8117,3.7791,3.7954,46700.0
2008-12-02 12:30:00,4.65,4.65,4.62,4.62,45300.0,3.7954,3.7954,3.7709,3.7709,45300.0
2008-12-02 12:35:00,4.61,4.62,4.61,4.61,18100.0,3.7627,3.7709,3.7627,3.7627,18100.0
2008-12-02 12:40:00,4.6,4.61,4.59,4.59,42500.0,3.7546,3.7627,3.7464,3.7464,42500.0
2008-12-02 12:45:00,4.59,4.6,4.53,4.55,84400.0,3.7464,3.7546,3.6974,3.7138,84400.0
2008-12-02 12:50:00,4.54,4.55,4.52,4.52,42400.0,3.7056,3.7138,3.6893,3.6893,42400.0
2008-12-02 12:55:00,4.52,4.53,4.52,4.53,20300.0,3.6893,3.6974,3.6893,3.6974,20300.0
2008-12-02 13:00:00,4.52,4.53,4.5,4.5,51100.0,3.6893,3.6974,3.673,3.673,51100.0
2008-12-02 13:05:00,4.5,4.51,4.48,4.48,711700.0,3.673,3.6811,3.6566,3.6566,711700.0
2008-12-02 13:10:00,4.48,4.53,4.47,4.53,58700.0,3.6566,3.6974,3.6485,3.6974,58700.0
2008-12-02 13:15:00,4.53,4.54,4.52,4.53,13000.0,3.6974,3.7056,3.6893,3.6974,13000.0
2008-12-02 13:20:00,4.53,4.54,4.48,4.48,16200.0,3.6974,3.7056,3.6566,3.6566,16200.0
2008-12-02 13:25:00,4.47,4.52,4.45,4.51,57700.0,3.6485,3.6893,3.6322,3.6811,57700.0
2008-12-02 13:30:00,4.5,4.51,4.46,4.46,43900.0,3.673,3.6811,3.6403,3.6403,43900.0
2008-12-02 13:35:00,4.46,4.46,4.42,4.42,32500.0,3.6403,3.6403,3.6077,3.6077,32500.0
2008-12-02 13:40:00,4.41,4.43,4.4,4.43,37500.0,3.5995,3.6158,3.5913,3.6158,37500.0
2008-12-02 13:45:00,4.42,4.43,4.39,4.4,42900.0,3.6077,3.6158,3.5832,3.5913,42900.0
2008-12-02 13:50:00,4.39,4.4,4.32,4.33,117400.0,3.5832,3.5913,3.526,3.5342,117400.0
2008-12-02 13:55:00,4.32,4.33,4.26,4.28,95700.0,3.526,3.5342,3.4771,3.4934,95700.0
2008-12-02 14:00:00,4.28,4.29,4.21,4.21,94000.0,3.4934,3.5016,3.4363,3.4363,94000.0
2008-12-02 14:05:00,4.21,4.26,4.21,4.22,66500.0,3.4363,3.4771,3.4363,3.4444,66500.0
2008-12-02 14:10:00,4.23,4.29,4.23,4.28,49300.0,3.4526,3.5016,3.4526,3.4934,49300.0
2008-12-02 14:15:00,4.28,4.29,4.26,4.26,44600.0,3.4934,3.5016,3.4771,3.4771,44600.0
2008-12-02 14:20:00,4.26,4.26,4.17,4.22,122500.0,3.4771,3.4771,3.4036,3.4444,122500.0
2008-12-02 14:25:00,4.23,4.23,4.18,4.21,66900.0,3.4526,3.4526,3.4118,3.4363,66900.0
2008-12-02 14:30:00,4.21,4.25,4.19,4.25,61200.0,3.4363,3.4689,3.4199,3.4689,61200.0
2008-12-02 14:35:00,4.25,4.26,4.22,4.26,38000.0,3.4689,3.4771,3.4444,3.4771,38000.0
2008-12-02 14:40:00,4.26,4.28,4.25,4.27,65200.0,3.4771,3.4934,3.4689,3.4852,65200.0
2008-12-02 14:45:00,4.28,4.29,4.27,4.29,33600.0,3.4934,3.5016,3.4852,3.5016,33600.0
2008-12-02 14:50:00,4.28,4.31,4.26,4.29,81900.0,3.4934,3.5179,3.4771,3.5016,81900.0
2008-12-02 14:55:00,4.29,4.3,4.29,4.3,19100.0,3.5016,3.5097,3.5016,3.5097,19100.0
2008-12-02 15:00:00,4.29,4.3,4.26,4.28,108800.0,3.5016,3.5097,3.4771,3.4934,108800.0
2008-12-02 15:05:00,4.27,4.28,4.24,4.25,29200.0,3.4852,3.4934,3.4607,3.4689,29200.0
2008-12-02 15:10:00,4.24,4.27,4.24,4.25,19300.0,3.4607,3.4852,3.4607,3.4689,19300.0
2008-12-02 15:15:00,4.25,4.32,4.24,4.31,50400.0,3.4689,3.526,3.4607,3.5179,50400.0
2008-12-02 15:20:00,4.31,4.37,4.31,4.36,43700.0,3.5179,3.5669,3.5179,3.5587,43700.0
2008-12-02 15:25:00,4.36,4.4,4.33,4.33,46500.0,3.5587,3.5913,3.5342,3.5342,46500.0
2008-12-02 15:30:00,4.33,4.34,4.28,4.28,54800.0,3.5342,3.5424,3.4934,3.4934,54800.0
2008-12-02 15:35:00,4.29,4.36,4.29,4.35,88900.0,3.5016,3.5587,3.5016,3.5505,88900.0
2008-12-02 15:40:00,4.34,4.35,4.28,4.29,91400.0,3.5424,3.5505,3.4934,3.5016,91400.0
2008-12-02 15:45:00,4.29,4.31,4.23,4.23,50600.0,3.5016,3.5179,3.4526,3.4526,50600.0
2008-12-02 15:50:00,4.24,4.31,4.24,4.3,44300.0,3.4607,3.5179,3.4607,3.5097,44300.0
2008-12-02 15:55:00,4.3,4.35,4.3,4.35,198700.0,3.5097,3.5505,3.5097,3.5505,198700.0
2008-12-03 09:30:00,4.18,4.18,4.0,4.01,84800.0,3.4118,3.4118,3.2649,3.273,84800.0
2008-12-03 09:35:00,4.02,4.14,4.02,4.13,229700.0,3.2812,3.3791,3.2812,3.371,229700.0
2008-12-03 09:40:00,4.13,4.18,4.13,4.17,129100.0,3.371,3.4118,3.371,3.4036,129100.0
2008-12-03 09:45:00,4.18,4.18,4.06,4.06,124900.0,3.4118,3.4118,3.3138,3.3138,124900.0
2008-12-03 09:50:00,4.07,4.1,4.06,4.08,86400.0,3.322,3.3465,3.3138,3.3302,86400.0
2008-12-03 09:55:00,4.07,4.08,4.01,4.02,109700.0,3.322,3.3302,3.273,3.2812,109700.0
2008-12-03 10:00:00,4.02,4.02,3.92,3.98,157400.0,3.2812,3.2812,3.1996,3.2485,157400.0
2008-12-03 10:05:00,3.99,4.01,3.98,3.98,62300.0,3.2567,3.273,3.2485,3.2485,62300.0
2008-12-03 10:10:00,3.98,4.04,3.97,4.03,115100.0,3.2485,3.2975,3.2404,3.2893,115100.0
2008-12-03 10:15:00,4.02,4.08,4.0,4.0,69700.0,3.2812,3.3302,3.2649,3.2649,69700.0
2008-12-03 10:20:00,4.0,4.04,4.0,4.02,65600.0,3.2649,3.2975,3.2649,3.2812,65600.0
2008-12-03 10:25:00,4.02,4.09,4.02,4.09,50300.0,3.2812,3.3383,3.2812,3.3383,50300.0
2008-12-03 10:30:00,4.08,4.12,4.08,4.11,54200.0,3.3302,3.3628,3.3302,3.3546,54200.0
2008-12-03 10:35:00,4.12,4.12,4.07,4.07,53600.0,3.3628,3.3628,3.322,3.322,53600.0
2008-12-03 10:40:00,4.08,4.08,4.06,4.07,43400.0,3.3302,3.3302,3.3138,3.322,43400.0
2008-12-03 10:45:00,4.06,4.1,4.06,4.09,79100.0,3.3138,3.3465,3.3138,3.3383,79100.0
2008-12-03 10:50:00,4.1,4.12,4.08,4.11,77600.0,3.3465,3.3628,3.3302,3.3546,77600.0
2008-12-03 10:55:00,4.11,4.14,4.1,4.13,130300.0,3.3546,3.3791,3.3465,3.371,130300.0
2008-12-03 11:00:00,4.13,4.15,4.12,4.14,63100.0,3.371,3.3873,3.3628,3.3791,63100.0
2008-12-03 11:05:00,4.14,4.14,4.1,4.1,113800.0,3.3791,3.3791,3.3465,3.3465,113800.0
2008-12-03 11:10:00,4.1,4.12,4.1,4.11,59700.0,3.3465,3.3628,3.3465,3.3546,59700.0
2008-12-03 11:15:00,4.11,4.12,4.1,4.11,34400.0,3.3546,3.3628,3.3465,3.3546,34400.0
2008-12-03 11:20:00,4.11,4.12,4.08,4.11,91300.0,3.3546,3.3628,3.3302,3.3546,91300.0
2008-12-03 11:25:00,4.11,4.11,4.09,4.09,19600.0,3.3546,3.3546,3.3383,3.3383,19600.0
2008-12-03 11:30:00,4.09,4.1,4.09,4.09,17400.0,3.3383,3.3465,3.3383,3.3383,17400.0
2008-12-03 11:35:00,4.09,4.1,4.09,4.1,9700.0,3.3383,3.3465,3.3383,3.3465,9700.0
2008-12-03 11:40:00,4.09,4.12,4.09,4.11,45600.0,3.3383,3.3628,3.3383,3.3546,45600.0
2008-12-03 11:45:00,4.11,4.12,4.11,4.11,42100.0,3.3546,3.3628,3.3546,3.3546,42100.0
2008-12-03 11:50:00,4.12,4.12,4.11,4.11,31600.0,3.3628,3.3628,3.3546,3.3546,31600.0
2008-12-03 11:55:00,4.12,4.13,4.11,4.12,49400.0,3.3628,3.371,3.3546,3.3628,49400.0
2008-12-03 12:00:00,4.13,4.13,4.11,4.11,27500.0,3.371,3.371,3.3546,3.3546,27500.0
2008-12-03 12:05:00,4.12,4.12,4.11,4.11,10800.0,3.3628,3.3628,3.3546,3.3546,10800.0
2008-12-03 12:10:00,4.11,4.12,4.11,4.11,33900.0,3.3546,3.3628,3.3546,3.3546,33900.0
2008-12-03 12:15:00,4.11,4.12,4.07,4.07,149000.0,3.3546,3.3628,3.322,3.322,149000.0
2008-12-03 12:20:00,4.07,4.08,4.03,4.05,126100.0,3.322,3.3302,3.2893,3.3057,126100.0
2008-12-03 12:25:00,4.06,4.09,4.05,4.06,139200.0,3.3138,3.3383,3.3057,3.3138,139200.0
2008-12-03 12:30:00,4.07,4.07,4.05,4.05,44100.0,3.322,3.322,3.3057,3.3057,44100.0
2008-12-03 12:35:00,4.05,4.07,4.05,4.06,42100.0,3.3057,3.322,3.3057,3.3138,42100.0
2008-12-03 12:40:00,4.06,4.07,4.0,4.0,74800.0,3.3138,3.322,3.2649,3.2649,74800.0
2008-12-03 12:45:00,4.0,4.01,4.0,4.01,39100.0,3.2649,3.273,3.2649,3.273,39100.0
2008-12-03 12:50:00,4.0,4.01,3.99,3.99,103700.0,3.2649,3.273,3.2567,3.2567,103700.0
2008-12-03 12:55:00,4.0,4.0,3.99,4.0,7600.0,3.2649,3.2649,3.2567,3.2649,7600.0
2008-12-03 13:00:00,3.99,3.99,3.96,3.98,88300.0,3.2567,3.2567,3.2322,3.2485,88300.0
2008-12-03 13:05:00,3.98,3.98,3.94,3.95,111400.0,3.2485,3.2485,3.2159,3.224,111400.0
2008-12-03 13:10:00,3.94,3.96,3.94,3.95,16900.0,3.2159,3.2322,3.2159,3.224,16900.0
2008-12-03 13:15:00,3.95,3.97,3.95,3.97,119600.0,3.224,3.2404,3.224,3.2404,119600.0
2008-12-03 13:20:00,3.97,3.98,3.95,3.96,74300.0,3.2404,3.2485,3.224,3.2322,74300.0
2008-12-03 13:25:00,3.96,3.96,3.89,3.93,210400.0,3.2322,3.2322,3.1751,3.2077,210400.0
2008-12-03 13:30:00,3.93,3.93,3.86,3.92,328300.0,3.2077,3.2077,3.1506,3.1996,328300.0
2008-12-03 13:35:00,3.92,3.92,3.89,3.89,63900.0,3.1996,3.1996,3.1751,3.1751,63900.0
2008-12-03 13:40:00,3.9,3.9,3.84,3.84,34800.0,3.1832,3.1832,3.1343,3.1343,34800.0
2008-12-03 13:45:00,3.85,3.86,3.83,3.86,47100.0,3.1424,3.1506,3.1261,3.1506,47100.0
2008-12-03 13:50:00,3.85,3.87,3.81,3.81,224900.0,3.1424,3.1587,3.1098,3.1098,224900.0
2008-12-03 13:55:00,3.82,3.89,3.81,3.85,212200.0,3.1179,3.1751,3.1098,3.1424,212200.0
2008-12-03 14:00:00,3.84,3.9,3.84,3.88,94700.0,3.1343,3.1832,3.1343,3.1669,94700.0
2008-12-03 14:05:00,3.88,3.89,3.83,3.87,61400.0,3.1669,3.1751,3.1261,3.1587,61400.0
2008-12-03 14:10:00,3.88,3.92,3.86,3.86,92600.0,3.1669,3.1996,3.1506,3.1506,92600.0
2008-12-03 14:15:00,3.87,3.9,3.86,3.88,42500.0,3.1587,3.1832,3.1506,3.1669,42500.0
2008-12-03 14:20:00,3.87,3.93,3.87,3.92,124400.0,3.1587,3.2077,3.1587,3.1996,124400.0
2008-12-03 14:25:00,3.92,3.94,3.92,3.92,73600.0,3.1996,3.2159,3.1996,3.1996,73600.0
2008-12-03 14:30:00,3.92,3.97,3.92,3.95,116700.0,3.1996,3.2404,3.1996,3.224,116700.0
2008-12-03 14:35:00,3.94,3.95,3.87,3.88,183900.0,3.2159,3.224,3.1587,3.1669,183900.0
2008-12-03 14:40:00,3.89,3.9,3.88,3.89,18500.0,3.1751,3.1832,3.1669,3.1751,18500.0
2008-12-03 14:45:00,3.89,3.91,3.88,3.89,149800.0,3.1751,3.1914,3.1669,3.1751,149800.0
2008-12-03 14:50:00,3.89,3.91,3.88,3.88,175000.0,3.1751,3.1914,3.1669,3.1669,175000.0
2008-12-03 14:55:00,3.89,3.9,3.88,3.88,86500.0,3.1751,3.1832,3.1669,3.1669,86500.0
2008-12-03 15:00:00,3.88,3.89,3.85,3.86,60900.0,3.1669,3.1751,3.1424,3.1506,60900.0
2008-12-03 15:05:00,3.86,3.9,3.84,3.89,236200.0,3.1506,3.1832,3.1343,3.1751,236200.0
2008-12-03 15:10:00,3.89,3.89,3.83,3.84,197000.0,3.1751,3.1751,3.1261,3.1343,197000.0
2008-12-03 15:15:00,3.84,3.86,3.81,3.84,142500.0,3.1343,3.1506,3.1098,3.1343,142500.0
2008-12-03 15:20:00,3.84,3.92,3.84,3.9,218900.0,3.1343,3.1996,3.1343,3.1832,218900.0
2008-12-03 15:25:00,3.91,3.94,3.9,3.93,118000.0,3.1914,3.2159,3.1832,3.2077,118000.0
2008-12-03 15:30:00,3.94,3.94,3.91,3.94,63500.0,3.2159,3.2159,3.1914,3.2159,63500.0
2008-12-03 15:35:00,3.94,3.97,3.92,3.92,274000.0,3.2159,3.2404,3.1996,3.1996,274000.0
2008-12-03 15:40:00,3.92,3.93,3.88,3.9,221400.0,3.1996,3.2077,3.1669,3.1832,221400.0
2008-12-03 15:45:00,3.91,3.91,3.89,3.89,183200.0,3.1914,3.1914,3.1751,3.1751,183200.0
2008-12-03 15:50:00,3.89,4.01,3.89,4.01,584000.0,3.1751,3.273,3.1751,3.273,584000.0
2008-12-03 15:55:00,4.0,4.01,3.96,3.97,621700.0,3.2649,3.273,3.2322,3.2404,621700.0
2008-12-04 09:30:00,3.94,3.95,3.88,3.88,27400.0,3.2159,3.224,3.1669,3.1669,27400.0
2008-12-04 09:35:00,3.86,3.95,3.86,3.95,31900.0,3.1506,3.224,3.1506,3.224,31900.0
2008-12-04 09:40:00,3.95,3.95,3.94,3.95,44300.0,3.224,3.224,3.2159,3.224,44300.0
2008-12-04 09:45:00,3.94,3.95,3.94,3.95,24200.0,3.2159,3.224,3.2159,3.224,24200.0
2008-12-04 09:50:00,3.95,3.95,3.93,3.95,103700.0,3.224,3.224,3.2077,3.224,103700.0
2008-12-04 09:55:00,3.95,3.96,3.94,3.95,44700.0,3.224,3.2322,3.2159,3.224,44700.0
2008-12-04 10:00:00,3.95,3.99,3.94,3.99,66100.0,3.224,3.2567,3.2159,3.2567,66100.0
2008-12-04 10:05:00,3.98,3.99,3.97,3.98,39300.0,3.2485,3.2567,3.2404,3.2485,39300.0
2008-12-04 10:10:00,3.98,3.98,3.96,3.97,12400.0,3.2485,3.2485,3.2322,3.2404,12400.0
2008-12-04 10:15:00,3.96,3.96,3.94,3.96,47200.0,3.2322,3.2322,3.2159,3.2322,47200.0
2008-12-04 10:20:00,3.95,3.98,3.93,3.97,31600.0,3.224,3.2485,3.2077,3.2404,31600.0
2008-12-04 10:25:00,3.98,3.99,3.96,3.98,64300.0,3.2485,3.2567,3.2322,3.2485,64300.0
2008-12-04 10:30:00,3.98,3.99,3.97,3.98,37300.0,3.2485,3.2567,3.2404,3.2485,37300.0
2008-12-04 10:35:00,3.98,4.0,3.98,4.0,36800.0,3.2485,3.2649,3.2485,3.2649,36800.0
2008-12-04 10:40:00,4.0,4.01,3.97,3.97,78000.0,3.2649,3.273,3.2404,3.2404,78000.0
2008-12-04 10:45:00,3.97,4.08,3.97,4.03,114400.0,3.2404,3.3302,3.2404,3.2893,114400.0
2008-12-04 10:50:00,4.02,4.05,4.01,4.03,28600.0,3.2812,3.3057,3.273,3.2893,28600.0
2008-12-04 10:55:00,4.03,4.09,4.03,4.09,45300.0,3.2893,3.3383,3.2893,3.3383,45300.0
2008-12-04 11:00:00,4.09,4.09,4.06,4.08,19900.0,3.3383,3.3383,3.3138,3.3302,19900.0
2008-12-04 11:05:00,4.08,4.08,4.0,4.01,34000.0,3.3302,3.3302,3.2649,3.273,34000.0
2008-12-04 11:10:00,4.01,4.01,3.98,3.98,47800.0,3.273,3.273,3.2485,3.2485,47800.0
2008-12-04 11:15:00,3.98,3.99,3.98,3.99,9400.0,3.2485,3.2567,3.2485,3.2567,9400.0
2008-12-04 11:20:00,3.99,3.99,3.98,3.98,14900.0,3.2567,3.2567,3.2485,3.2485,14900.0
2008-12-04 11:25:00,3.98,3.99,3.98,3.98,17100.0,3.2485,3.2567,3.2485,3.2485,17100.0
2008-12-04 11:30:00,3.98,3.99,3.98,3.98,55400.0,3.2485,3.2567,3.2485,3.2485,55400.0
2008-12-04 11:35:00,3.99,3.99,3.98,3.99,19200.0,3.2567,3.2567,3.2485,3.2567,19200.0
2008-12-04 11:40:00,3.99,4.0,3.98,3.98,42300.0,3.2567,3.2649,3.2485,3.2485,42300.0
2008-12-04 11:45:00,3.98,3.99,3.98,3.98,11100.0,3.2485,3.2567,3.2485,3.2485,11100.0
2008-12-04 11:50:00,3.98,3.99,3.95,3.97,62800.0,3.2485,3.2567,3.224,3.2404,62800.0
2008-12-04 11:55:00,3.97,3.99,3.96,3.98,45400.0,3.2404,3.2567,3.2322,3.2485,45400.0
2008-12-04 12:00:00,3.98,3.98,3.95,3.95,25200.0,3.2485,3.2485,3.224,3.224,25200.0
2008-12-04 12:05:00,3.95,3.96,3.93,3.93,25700.0,3.224,3.2322,3.2077,3.2077,25700.0
2008-12-04 12:10:00,3.93,3.94,3.93,3.93,36500.0,3.2077,3.2159,3.2077,3.2077,36500.0
2008-12-04 12:15:00,3.94,3.94,3.9,3.9,64600.0,3.2159,3.2159,3.1832,3.1832,64600.0
2008-12-04 12:20:00,3.9,3.93,3.89,3.91,116100.0,3.1832,3.2077,3.1751,3.1914,116100.0
2008-12-04 12:25:00,3.92,3.93,3.92,3.93,21200.0,3.1996,3.2077,3.1996,3.2077,21200.0
2008-12-04 12:30:00,3.93,3.93,3.92,3.93,12800.0,3.2077,3.2077,3.1996,3.2077,12800.0
2008-12-04 12:35:00,3.93,3.97,3.92,3.96,31700.0,3.2077,3.2404,3.1996,3.2322,31700.0
2008-12-04 12:40:00,3.97,3.97,3.96,3.97,22800.0,3.2404,3.2404,3.2322,3.2404,22800.0
2008-12-04 12:45:00,3.97,4.01,3.97,4.01,85700.0,3.2404,3.273,3.2404,3.273,85700.0
2008-12-04 12:50:00,4.0,4.0,3.98,3.98,70700.0,3.2649,3.2649,3.2485,3.2485,70700.0
2008-12-04 12:55:00,3.99,3.99,3.98,3.99,27300.0,3.2567,3.2567,3.2485,3.2567,27300.0
2008-12-04 13:00:00,3.99,3.99,3.98,3.98,37700.0,3.2567,3.2567,3.2485,3.2485,37700.0
2008-12-04 13:05:00,3.99,3.99,3.98,3.99,60400.0,3.2567,3.2567,3.2485,3.2567,60400.0
2008-12-04 13:10:00,3.99,3.99,3.98,3.99,36500.0,3.2567,3.2567,3.2485,3.2567,36500.0
2008-12-04 13:15:00,3.98,3.98,3.95,3.96,48300.0,3.2485,3.2485,3.224,3.2322,48300.0
2008-12-04 13:20:00,3.97,3.97,3.96,3.96,11500.0,3.2404,3.2404,3.2322,3.2322,11500.0
2008-12-04 13:25:00,3.97,3.97,3.96,3.96,10800.0,3.2404,3.2404,3.2322,3.2322,10800.0
2008-12-04 13:30:00,3.96,3.96,3.94,3.94,25200.0,3.2322,3.2322,3.2159,3.2159,25200.0
2008-12-04 13:35:00,3.95,3.96,3.94,3.95,18100.0,3.224,3.2322,3.2159,3.224,18100.0
2008-12-04 13:40:00,3.95,3.96,3.93,3.93,14000.0,3.224,3.2322,3.2077,3.2077,14000.0
2008-12-04 13:45:00,3.92,3.94,3.92,3.93,13400.0,3.1996,3.2159,3.1996,3.2077,13400.0
2008-12-04 13:50:00,3.94,3.96,3.92,3.94,33100.0,3.2159,3.2322,3.1996,3.2159,33100.0
2008-12-04 13:55:00,3.95,3.95,3.93,3.93,11100.0,3.224,3.224,3.2077,3.2077,11100.0
2008-12-04 14:00:00,3.94,3.94,3.93,3.94,3800.0,3.2159,3.2159,3.2077,3.2159,3800.0
2008-12-04 14:05:00,3.93,3.94,3.93,3.93,10900.0,3.2077,3.2159,3.2077,3.2077,10900.0
2008-12-04 14:10:00,3.94,3.94,3.93,3.93,8600.0,3.2159,3.2159,3.2077,3.2077,8600.0
2008-12-04 14:15:00,3.94,3.94,3.93,3.93,25000.0,3.2159,3.2159,3.2077,3.2077,25000.0
2008-12-04 14:20:00,3.94,3.96,3.93,3.96,71800.0,3.2159,3.2322,3.2077,3.2322,71800.0
2008-12-04 14:25:00,3.96,3.97,3.94,3.97,40000.0,3.2322,3.2404,3.2159,3.2404,40000.0
2008-12-04 14:30:00,3.96,4.0,3.96,3.98,58900.0,3.2322,3.2649,3.2322,3.2485,58900.0
2008-12-04 14:35:00,3.99,3.99,3.97,3.99,36100.0,3.2567,3.2567,3.2404,3.2567,36100.0
2008-12-04 14:40:00,3.99,3.99,3.95,3.95,69700.0,3.2567,3.2567,3.224,3.224,69700.0
2008-12-04 14:45:00,3.95,3.98,3.93,3.97,68300.0,3.224,3.2485,3.2077,3.2404,68300.0
2008-12-04 14:50:00,3.97,3.97,3.95,3.95,22900.0,3.2404,3.2404,3.224,3.224,22900.0
2008-12-04 14:55:00,3.96,3.97,3.95,3.95,35600.0,3.2322,3.2404,3.224,3.224,35600.0
2008-12-04 15:00:00,3.95,3.95,3.9,3.91,126800.0,3.224,3.224,3.1832,3.1914,126800.0
2008-12-04 15:05:00,3.9,3.91,3.87,3.89,66700.0,3.1832,3.1914,3.1587,3.1751,66700.0
2008-12-04 15:10:00,3.88,3.92,3.88,3.88,79700.0,3.1669,3.1996,3.1669,3.1669,79700.0
2008-12-04 15:15:00,3.88,3.88,3.85,3.87,81800.0,3.1669,3.1669,3.1424,3.1587,81800.0
2008-12-04 15:20:00,3.88,3.88,3.83,3.83,67500.0,3.1669,3.1669,3.1261,3.1261,67500.0
2008-12-04 15:25:00,3.84,3.86,3.84,3.85,124400.0,3.1343,3.1506,3.1343,3.1424,124400.0
2008-12-04 15:30:00,3.85,3.9,3.84,3.86,708300.0,3.1424,3.1832,3.1343,3.1506,708300.0
2008-12-04 15:35:00,3.87,3.91,3.83,3.9,235500.0,3.1587,3.1914,3.1261,3.1832,235500.0
2008-12-04 15:40:00,3.89,3.93,3.87,3.92,335700.0,3.1751,3.2077,3.1587,3.1996,335700.0
2008-12-04 15:45:00,3.92,3.92,3.89,3.92,136300.0,3.1996,3.1996,3.1751,3.1996,136300.0
2008-12-04 15:50:00,3.91,3.95,3.9,3.92,220200.0,3.1914,3.224,3.1832,3.1996,220200.0
2008-12-04 15:55:00,3.91,4.01,3.91,3.98,552700.0,3.1914,3.273,3.1914,3.2485,552700.0
2008-12-05 09:30:00,3.93,3.93,3.85,3.9,16300.0,3.2077,3.2077,3.1424,3.1832,16300.0
2008-12-05 09:35:00,3.89,3.9,3.87,3.89,33000.0,3.1751,3.1832,3.1587,3.1751,33000.0
2008-12-05 09:40:00,3.89,3.9,3.77,3.78,54900.0,3.1751,3.1832,3.0771,3.0853,54900.0
2008-12-05 09:45:00,3.79,3.8,3.73,3.73,40300.0,3.0935,3.1016,3.0445,3.0445,40300.0
2008-12-05 09:50:00,3.73,3.81,3.73,3.8,55200.0,3.0445,3.1098,3.0445,3.1016,55200.0
2008-12-05 09:55:00,3.81,3.82,3.78,3.78,144600.0,3.1098,3.1179,3.0853,3.0853,144600.0
2008-12-05 10:00:00,3.77,3.78,3.75,3.75,53000.0,3.0771,3.0853,3.0608,3.0608,53000.0
2008-12-05 10:05:00,3.75,3.76,3.69,3.7,77700.0,3.0608,3.069,3.0118,3.02,77700.0
2008-12-05 10:10:00,3.7,3.71,3.67,3.68,52100.0,3.02,3.0282,2.9955,3.0037,52100.0
2008-12-05 10:15:00,3.67,3.68,3.64,3.66,68000.0,2.9955,3.0037,2.971,2.9873,68000.0
2008-12-05 10:20:00,3.65,3.66,3.63,3.64,26900.0,2.9792,2.9873,2.9629,2.971,26900.0
2008-12-05 10:25:00,3.63,3.67,3.63,3.66,30700.0,2.9629,2.9955,2.9629,2.9873,30700.0
2008-12-05 10:30:00,3.67,3.7,3.66,3.66,43200.0,2.9955,3.02,2.9873,2.9873,43200.0
2008-12-05 10:35:00,3.67,3.68,3.65,3.66,52300.0,2.9955,3.0037,2.9792,2.9873,52300.0
2008-12-05 10:40:00,3.66,3.67,3.63,3.65,57700.0,2.9873,2.9955,2.9629,2.9792,57700.0
2008-12-05 10:45:00,3.66,3.7,3.65,3.7,60400.0,2.9873,3.02,2.9792,3.02,60400.0
2008-12-05 10:50:00,3.69,3.7,3.67,3.68,27300.0,3.0118,3.02,2.9955,3.0037,27300.0
2008-12-05 10:55:00,3.68,3.69,3.65,3.67,49000.0,3.0037,3.0118,2.9792,2.9955,49000.0
2008-12-05 11:00:00,3.67,3.68,3.64,3.64,80900.0,2.9955,3.0037,2.971,2.971,80900.0
2008-12-05 11:05:00,3.64,3.65,3.63,3.63,29000.0,2.971,2.9792,2.9629,2.9629,29000.0
2008-12-05 11:10:00,3.63,3.65,3.62,3.63,36800.0,2.9629,2.9792,2.9547,2.9629,36800.0
2008-12-05 11:15:00,3.63,3.64,3.61,3.62,57000.0,2.9629,2.971,2.9465,2.9547,57000.0
2008-12-05 11:20:00,3.62,3.63,3.58,3.58,74100.0,2.9547,2.9629,2.922,2.922,74100.0
2008-12-05 11:25:00,3.59,3.6,3.58,3.59,21100.0,2.9302,2.9384,2.922,2.9302,21100.0
2008-12-05 11:30:00,3.59,3.59,3.57,3.58,28500.0,2.9302,2.9302,2.9139,2.922,28500.0
2008-12-05 11:35:00,3.58,3.6,3.57,3.59,66800.0,2.922,2.9384,2.9139,2.9302,66800.0
2008-12-05 11:40:00,3.59,3.6,3.58,3.6,24400.0,2.9302,2.9384,2.922,2.9384,24400.0
2008-12-05 11:45:00,3.59,3.61,3.57,3.61,108000.0,2.9302,2.9465,2.9139,2.9465,108000.0
2008-12-05 11:50:00,3.61,3.65,3.61,3.64,143000.0,2.9465,2.9792,2.9465,2.971,143000.0
2008-12-05 11:55:00,3.64,3.66,3.63,3.66,39500.0,2.971,2.9873,2.9629,2.9873,39500.0
2008-12-05 12:00:00,3.66,3.67,3.66,3.66,47900.0,2.9873,2.9955,2.9873,2.9873,47900.0
2008-12-05 12:05:00,3.66,3.66,3.61,3.64,214800.0,2.9873,2.9873,2.9465,2.971,214800.0
2008-12-05 12:10:00,3.64,3.64,3.61,3.63,46300.0,2.971,2.971,2.9465,2.9629,46300.0
2008-12-05 12:15:00,3.63,3.63,3.59,3.61,86500.0,2.9629,2.9629,2.9302,2.9465,86500.0
2008-12-05 12:20:00,3.62,3.62,3.57,3.58,118100.0,2.9547,2.9547,2.9139,2.922,118100.0
2008-12-05 12:25:00,3.58,3.62,3.58,3.62,34600.0,2.922,2.9547,2.922,2.9547,34600.0
2008-12-05 12:30:00,3.62,3.62,3.58,3.58,41900.0,2.9547,2.9547,2.922,2.922,41900.0
2008-12-05 12:35:00,3.58,3.6,3.58,3.6,7500.0,2.922,2.9384,2.922,2.9384,7500.0
2008-12-05 12:40:00,3.6,3.62,3.58,3.59,33800.0,2.9384,2.9547,2.922,2.9302,33800.0
2008-12-05 12:45:00,3.59,3.62,3.59,3.6,21700.0,2.9302,2.9547,2.9302,2.9384,21700.0
2008-12-05 12:50:00,3.61,3.61,3.57,3.57,60200.0,2.9465,2.9465,2.9139,2.9139,60200.0
2008-12-05 12:55:00,3.57,3.6,3.57,3.6,41600.0,2.9139,2.9384,2.9139,2.9384,41600.0
2008-12-05 13:00:00,3.6,3.6,3.59,3.6,72500.0,2.9384,2.9384,2.9302,2.9384,72500.0
2008-12-05 13:05:00,3.6,3.6,3.57,3.57,121200.0,2.9384,2.9384,2.9139,2.9139,121200.0
2008-12-05 13:10:00,3.58,3.6,3.57,3.59,98000.0,2.922,2.9384,2.9139,2.9302,98000.0
2008-12-05 13:15:00,3.59,3.6,3.57,3.57,38700.0,2.9302,2.9384,2.9139,2.9139,38700.0
2008-12-05 13:20:00,3.58,3.59,3.57,3.57,33000.0,2.922,2.9302,2.9139,2.9139,33000.0
2008-12-05 13:25:00,3.57,3.61,3.57,3.59,61800.0,2.9139,2.9465,2.9139,2.9302,61800.0
2008-12-05 13:30:00,3.59,3.6,3.58,3.6,55800.0,2.9302,2.9384,2.922,2.9384,55800.0
2008-12-05 13:35:00,3.6,3.61,3.59,3.6,279100.0,2.9384,2.9465,2.9302,2.9384,279100.0
2008-12-05 13:40:00,3.6,3.61,3.59,3.61,14700.0,2.9384,2.9465,2.9302,2.9465,14700.0
2008-12-05 13:45:00,3.61,3.65,3.61,3.65,55000.0,2.9465,2.9792,2.9465,2.9792,55000.0
2008-12-05 13:50:00,3.65,3.66,3.64,3.65,149600.0,2.9792,2.9873,2.971,2.9792,149600.0
2008-12-05 13:55:00,3.65,3.69,3.64,3.67,156400.0,2.9792,3.0118,2.971,2.9955,156400.0
2008-12-05 14:00:00,3.68,3.76,3.67,3.76,135800.0,3.0037,3.069,2.9955,3.069,135800.0
2008-12-05 14:05:00,3.76,3.76,3.68,3.68,50800.0,3.069,3.069,3.0037,3.0037,50800.0
2008-12-05 14:10:00,3.69,3.7,3.66,3.7,32800.0,3.0118,3.02,2.9873,3.02,32800.0
2008-12-05 14:15:00,3.7,3.71,3.65,3.7,45800.0,3.02,3.0282,2.9792,3.02,45800.0
2008-12-05 14:20:00,3.69,3.71,3.69,3.71,26900.0,3.0118,3.0282,3.0118,3.0282,26900.0
2008-12-05 14:25:00,3.71,3.72,3.66,3.68,65800.0,3.0282,3.0363,2.9873,3.0037,65800.0
2008-12-05 14:30:00,3.67,3.68,3.67,3.68,23900.0,2.9955,3.0037,2.9955,3.0037,23900.0
2008-12-05 14:35:00,3.68,3.73,3.68,3.72,49600.0,3.0037,3.0445,3.0037,3.0363,49600.0
2008-12-05 14:40:00,3.73,3.78,3.72,3.77,51500.0,3.0445,3.0853,3.0363,3.0771,51500.0
2008-12-05 14:45:00,3.77,3.8,3.75,3.8,47500.0,3.0771,3.1016,3.0608,3.1016,47500.0
2008-12-05 14:50:00,3.8,3.8,3.79,3.79,32700.0,3.1016,3.1016,3.0935,3.0935,32700.0
2008-12-05 14:55:00,3.79,3.81,3.79,3.8,33700.0,3.0935,3.1098,3.0935,3.1016,33700.0
2008-12-05 15:00:00,3.8,3.82,3.77,3.79,136300.0,3.1016,3.1179,3.0771,3.0935,136300.0
2008-12-05 15:05:00,3.8,3.85,3.8,3.82,79400.0,3.1016,3.1424,3.1016,3.1179,79400.0
2008-12-05 15:10:00,3.83,3.84,3.79,3.8,121900.0,3.1261,3.1343,3.0935,3.1016,121900.0
2008-12-05 15:15:00,3.8,3.8,3.77,3.77,140800.0,3.1016,3.1016,3.0771,3.0771,140800.0
2008-12-05 15:20:00,3.77,3.78,3.74,3.76,47800.0,3.0771,3.0853,3.0526,3.069,47800.0
2008-12-05 15:25:00,3.76,3.8,3.76,3.8,64300.0,3.069,3.1016,3.069,3.1016,64300.0
2008-12-05 15:30:00,3.8,3.84,3.79,3.81,90800.0,3.1016,3.1343,3.0935,3.1098,90800.0
2008-12-05 15:35:00,3.81,3.84,3.8,3.82,36400.0,3.1098,3.1343,3.1016,3.1179,36400.0
2008-12-05 15:40:00,3.82,3.84,3.79,3.81,98300.0,3.1179,3.1343,3.0935,3.1098,98300.0
2008-12-05 15:45:00,3.81,3.81,3.76,3.77,175000.0,3.1098,3.1098,3.069,3.0771,175000.0
2008-12-05 15:50:00,3.77,3.81,3.76,3.76,164500.0,3.0771,3.1098,3.069,3.069,164500.0
2008-12-05 15:55:00,3.77,3.82,3.75,3.8,260300.0,3.0771,3.1179,3.0608,3.1016,260300.0
2008-12-08 09:30:00,3.94,4.06,3.94,3.98,74600.0,3.2159,3.3138,3.2159,3.2485,74600.0
2008-12-08 09:35:00,3.98,4.08,3.96,4.06,124100.0,3.2485,3.3302,3.2322,3.3138,124100.0
2008-12-08 09:40:00,4.06,4.17,4.06,4.14,37100.0,3.3138,3.4036,3.3138,3.3791,37100.0
2008-12-08 09:45:00,4.14,4.15,4.05,4.1,63400.0,3.3791,3.3873,3.3057,3.3465,63400.0
2008-12-08 09:50:00,4.1,4.1,4.07,4.09,48700.0,3.3465,3.3465,3.322,3.3383,48700.0
2008-12-08 09:55:00,4.09,4.12,4.08,4.09,68400.0,3.3383,3.3628,3.3302,3.3383,68400.0
2008-12-08 10:00:00,4.09,4.12,4.09,4.09,70700.0,3.3383,3.3628,3.3383,3.3383,70700.0
2008-12-08 10:05:00,4.1,4.16,4.09,4.12,106200.0,3.3465,3.3954,3.3383,3.3628,106200.0
2008-12-08 10:10:00,4.13,4.13,4.1,4.1,38400.0,3.371,3.371,3.3465,3.3465,38400.0
2008-12-08 10:15:00,4.1,4.11,4.09,4.11,22100.0,3.3465,3.3546,3.3383,3.3546,22100.0
2008-12-08 10:20:00,4.1,4.11,4.09,4.11,33500.0,3.3465,3.3546,3.3383,3.3546,33500.0
2008-12-08 10:25:00,4.1,4.24,4.1,4.22,213100.0,3.3465,3.4607,3.3465,3.4444,213100.0
2008-12-08 10:30:00,4.23,4.25,4.18,4.23,63100.0,3.4526,3.4689,3.4118,3.4526,63100.0
2008-12-08 10:35:00,4.24,4.31,4.2,4.27,78800.0,3.4607,3.5179,3.4281,3.4852,78800.0
2008-12-08 10:40:00,4.26,4.3,4.25,4.28,77500.0,3.4771,3.5097,3.4689,3.4934,77500.0
2008-12-08 10:45:00,4.29,4.32,4.27,4.28,47900.0,3.5016,3.526,3.4852,3.4934,47900.0
2008-12-08 10:50:00,4.27,4.3,4.25,4.29,75500.0,3.4852,3.5097,3.4689,3.5016,75500.0
2008-12-08 10:55:00,4.28,4.29,4.24,4.24,43000.0,3.4934,3.5016,3.4607,3.4607,43000.0
2008-12-08 11:00:00,4.24,4.27,4.23,4.25,39800.0,3.4607,3.4852,3.4526,3.4689,39800.0
2008-12-08 11:05:00,4.25,4.26,4.19,4.2,49000.0,3.4689,3.4771,3.4199,3.4281,49000.0
2008-12-08 11:10:00,4.2,4.2,4.18,4.2,26800.0,3.4281,3.4281,3.4118,3.4281,26800.0
2008-12-08 11:15:00,4.2,4.2,4.17,4.18,23000.0,3.4281,3.4281,3.4036,3.4118,23000.0
2008-12-08 11:20:00,4.19,4.21,4.18,4.21,39600.0,3.4199,3.4363,3.4118,3.4363,39600.0
2008-12-08 11:25:00,4.21,4.23,4.2,4.2,39200.0,3.4363,3.4526,3.4281,3.4281,39200.0
2008-12-08 11:30:00,4.2,4.26,4.2,4.25,44700.0,3.4281,3.4771,3.4281,3.4689,44700.0
2008-12-08 11:35:00,4.25,4.27,4.21,4.25,66500.0,3.4689,3.4852,3.4363,3.4689,66500.0
2008-12-08 11:40:00,4.26,4.26,4.23,4.24,29500.0,3.4771,3.4771,3.4526,3.4607,29500.0
2008-12-08 11:45:00,4.25,4.27,4.24,4.25,29800.0,3.4689,3.4852,3.4607,3.4689,29800.0
2008-12-08 11:50:00,4.26,4.27,4.24,4.27,49300.0,3.4771,3.4852,3.4607,3.4852,49300.0
2008-12-08 11:55:00,4.28,4.3,4.28,4.29,33400.0,3.4934,3.5097,3.4934,3.5016,33400.0
2008-12-08 12:00:00,4.29,4.3,4.28,4.29,28200.0,3.5016,3.5097,3.4934,3.5016,28200.0
2008-12-08 12:05:00,4.3,4.31,4.26,4.28,127400.0,3.5097,3.5179,3.4771,3.4934,127400.0
2008-12-08 12:10:00,4.28,4.29,4.25,4.25,39000.0,3.4934,3.5016,3.4689,3.4689,39000.0
2008-12-08 12:15:00,4.25,4.26,4.24,4.25,57900.0,3.4689,3.4771,3.4607,3.4689,57900.0
2008-12-08 12:20:00,4.25,4.25,4.22,4.22,54200.0,3.4689,3.4689,3.4444,3.4444,54200.0
2008-12-08 12:25:00,4.23,4.24,4.22,4.23,25300.0,3.4526,3.4607,3.4444,3.4526,25300.0
2008-12-08 12:30:00,4.23,4.27,4.23,4.26,60100.0,3.4526,3.4852,3.4526,3.4771,60100.0
2008-12-08 12:35:00,4.27,4.28,4.26,4.27,28500.0,3.4852,3.4934,3.4771,3.4852,28500.0
2008-12-08 12:40:00,4.27,4.28,4.25,4.26,26400.0,3.4852,3.4934,3.4689,3.4771,26400.0
2008-12-08 12:45:00,4.25,4.26,4.22,4.22,34300.0,3.4689,3.4771,3.4444,3.4444,34300.0
2008-12-08 12:50:00,4.23,4.25,4.21,4.22,38800.0,3.4526,3.4689,3.4363,3.4444,38800.0
2008-12-08 12:55:00,4.22,4.26,4.22,4.24,54100.0,3.4444,3.4771,3.4444,3.4607,54100.0
2008-12-08 13:00:00,4.24,4.27,4.24,4.25,27000.0,3.4607,3.4852,3.4607,3.4689,27000.0
2008-12-08 13:05:00,4.26,4.26,4.24,4.24,17100.0,3.4771,3.4771,3.4607,3.4607,17100.0
2008-12-08 13:10:00,4.25,4.26,4.25,4.26,10200.0,3.4689,3.4771,3.4689,3.4771,10200.0
2008-12-08 13:15:00,4.26,4.26,4.23,4.23,25600.0,3.4771,3.4771,3.4526,3.4526,25600.0
2008-12-08 13:20:00,4.23,4.25,4.22,4.22,76000.0,3.4526,3.4689,3.4444,3.4444,76000.0
2008-12-08 13:25:00,4.23,4.24,4.22,4.24,11200.0,3.4526,3.4607,3.4444,3.4607,11200.0
2008-12-08 13:30:00,4.23,4.24,4.19,4.21,70900.0,3.4526,3.4607,3.4199,3.4363,70900.0
2008-12-08 13:35:00,4.21,4.22,4.19,4.19,22500.0,3.4363,3.4444,3.4199,3.4199,22500.0
2008-12-08 13:40:00,4.19,4.21,4.18,4.18,23100.0,3.4199,3.4363,3.4118,3.4118,23100.0
2008-12-08 13:45:00,4.19,4.19,4.16,4.16,19000.0,3.4199,3.4199,3.3954,3.3954,19000.0
2008-12-08 13:50:00,4.16,4.2,4.16,4.19,75200.0,3.3954,3.4281,3.3954,3.4199,75200.0
2008-12-08 13:55:00,4.2,4.21,4.19,4.2,26600.0,3.4281,3.4363,3.4199,3.4281,26600.0
2008-12-08 14:00:00,4.21,4.23,4.2,4.23,37100.0,3.4363,3.4526,3.4281,3.4526,37100.0
2008-12-08 14:05:00,4.23,4.27,4.22,4.25,37900.0,3.4526,3.4852,3.4444,3.4689,37900.0
2008-12-08 14:10:00,4.25,4.27,4.25,4.26,36700.0,3.4689,3.4852,3.4689,3.4771,36700.0
2008-12-08 14:15:00,4.25,4.26,4.23,4.24,22500.0,3.4689,3.4771,3.4526,3.4607,22500.0
2008-12-08 14:20:00,4.24,4.26,4.24,4.25,25900.0,3.4607,3.4771,3.4607,3.4689,25900.0
2008-12-08 14:25:00,4.25,4.28,4.25,4.28,57800.0,3.4689,3.4934,3.4689,3.4934,57800.0
2008-12-08 14:30:00,4.27,4.29,4.27,4.28,45900.0,3.4852,3.5016,3.4852,3.4934,45900.0
2008-12-08 14:35:00,4.29,4.31,4.28,4.3,68100.0,3.5016,3.5179,3.4934,3.5097,68100.0
2008-12-08 14:40:00,4.3,4.3,4.28,4.3,58000.0,3.5097,3.5097,3.4934,3.5097,58000.0
2008-12-08 14:45:00,4.3,4.31,4.28,4.31,29300.0,3.5097,3.5179,3.4934,3.5179,29300.0
2008-12-08 14:50:00,4.31,4.31,4.29,4.3,55400.0,3.5179,3.5179,3.5016,3.5097,55400.0
2008-12-08 14:55:00,4.3,4.31,4.29,4.29,66800.0,3.5097,3.5179,3.5016,3.5016,66800.0
2008-12-08 15:00:00,4.29,4.36,4.29,4.33,177800.0,3.5016,3.5587,3.5016,3.5342,177800.0
2008-12-08 15:05:00,4.33,4.35,4.31,4.33,74000.0,3.5342,3.5505,3.5179,3.5342,74000.0
2008-12-08 15:10:00,4.32,4.35,4.32,4.34,43900.0,3.526,3.5505,3.526,3.5424,43900.0
2008-12-08 15:15:00,4.34,4.34,4.31,4.33,65000.0,3.5424,3.5424,3.5179,3.5342,65000.0
2008-12-08 15:20:00,4.32,4.33,4.29,4.31,61400.0,3.526,3.5342,3.5016,3.5179,61400.0
2008-12-08 15:25:00,4.3,4.31,4.29,4.31,30800.0,3.5097,3.5179,3.5016,3.5179,30800.0
2008-12-08 15:30:00,4.31,4.31,4.29,4.29,72000.0,3.5179,3.5179,3.5016,3.5016,72000.0
2008-12-08 15:35:00,4.3,4.3,4.25,4.25,76800.0,3.5097,3.5097,3.4689,3.4689,76800.0
2008-12-08 15:40:00,4.24,4.27,4.23,4.26,140000.0,3.4607,3.4852,3.4526,3.4771,140000.0
2008-12-08 15:45:00,4.26,4.26,4.19,4.21,148000.0,3.4771,3.4771,3.4199,3.4363,148000.0
2008-12-08 15:50:00,4.22,4.25,4.22,4.24,223200.0,3.4444,3.4689,3.4444,3.4607,223200.0
2008-12-08 15:55:00,4.24,4.27,4.23,4.26,191700.0,3.4607,3.4852,3.4526,3.4771,191700.0
2008-12-09 09:30:00,4.28,4.28,4.11,4.19,20300.0,3.4934,3.4934,3.3546,3.4199,20300.0
2008-12-09 09:35:00,4.19,4.22,4.18,4.2,75300.0,3.4199,3.4444,3.4118,3.4281,75300.0
2008-12-09 09:40:00,4.2,4.25,4.18,4.25,45500.0,3.4281,3.4689,3.4118,3.4689,45500.0
2008-12-09 09:45:00,4.26,4.28,4.2,4.21,67000.0,3.4771,3.4934,3.4281,3.4363,67000.0
2008-12-09 09:50:00,4.21,4.32,4.21,4.29,108100.0,3.4363,3.526,3.4363,3.5016,108100.0
2008-12-09 09:55:00,4.29,4.36,4.29,4.35,103600.0,3.5016,3.5587,3.5016,3.5505,103600.0
2008-12-09 10:00:00,4.35,4.42,4.35,4.42,109200.0,3.5505,3.6077,3.5505,3.6077,109200.0
2008-12-09 10:05:00,4.42,4.42,4.35,4.35,51000.0,3.6077,3.6077,3.5505,3.5505,51000.0
2008-12-09 10:10:00,4.35,4.41,4.35,4.39,89600.0,3.5505,3.5995,3.5505,3.5832,89600.0
2008-12-09 10:15:00,4.4,4.49,4.38,4.48,131500.0,3.5913,3.6648,3.575,3.6566,131500.0
2008-12-09 10:20:00,4.47,4.47,4.39,4.4,123800.0,3.6485,3.6485,3.5832,3.5913,123800.0
2008-12-09 10:25:00,4.4,4.43,4.38,4.38,115800.0,3.5913,3.6158,3.575,3.575,115800.0
2008-12-09 10:30:00,4.38,4.43,4.38,4.43,53400.0,3.575,3.6158,3.575,3.6158,53400.0
2008-12-09 10:35:00,4.43,4.43,4.38,4.38,66100.0,3.6158,3.6158,3.575,3.575,66100.0
2008-12-09 10:40:00,4.38,4.4,4.38,4.4,37200.0,3.575,3.5913,3.575,3.5913,37200.0
2008-12-09 10:45:00,4.4,4.43,4.39,4.4,37700.0,3.5913,3.6158,3.5832,3.5913,37700.0
2008-12-09 10:50:00,4.39,4.41,4.38,4.39,69900.0,3.5832,3.5995,3.575,3.5832,69900.0
2008-12-09 10:55:00,4.39,4.4,4.37,4.37,40000.0,3.5832,3.5913,3.5669,3.5669,40000.0
2008-12-09 11:00:00,4.37,4.4,4.37,4.39,72700.0,3.5669,3.5913,3.5669,3.5832,72700.0
2008-12-09 11:05:00,4.39,4.39,4.35,4.38,48700.0,3.5832,3.5832,3.5505,3.575,48700.0
2008-12-09 11:10:00,4.38,4.39,4.34,4.34,46300.0,3.575,3.5832,3.5424,3.5424,46300.0
2008-12-09 11:15:00,4.35,4.36,4.35,4.36,10400.0,3.5505,3.5587,3.5505,3.5587,10400.0
2008-12-09 11:20:00,4.36,4.36,4.31,4.32,28300.0,3.5587,3.5587,3.5179,3.526,28300.0
2008-12-09 11:25:00,4.32,4.36,4.31,4.34,36900.0,3.526,3.5587,3.5179,3.5424,36900.0
2008-12-09 11:30:00,4.35,4.39,4.33,4.39,202100.0,3.5505,3.5832,3.5342,3.5832,202100.0
2008-12-09 11:35:00,4.39,4.44,4.37,4.37,128700.0,3.5832,3.624,3.5669,3.5669,128700.0
2008-12-09 11:40:00,4.37,4.39,4.36,4.38,45600.0,3.5669,3.5832,3.5587,3.575,45600.0
2008-12-09 11:45:00,4.38,4.44,4.38,4.42,56800.0,3.575,3.624,3.575,3.6077,56800.0
2008-12-09 11:50:00,4.42,4.45,4.41,4.43,68300.0,3.6077,3.6322,3.5995,3.6158,68300.0
2008-12-09 11:55:00,4.44,4.46,4.44,4.44,25200.0,3.624,3.6403,3.624,3.624,25200.0
2008-12-09 12:00:00,4.44,4.47,4.44,4.47,23400.0,3.624,3.6485,3.624,3.6485,23400.0
2008-12-09 12:05:00,4.47,4.51,4.45,4.5,45800.0,3.6485,3.6811,3.6322,3.673,45800.0
2008-12-09 12:10:00,4.49,4.52,4.49,4.52,64000.0,3.6648,3.6893,3.6648,3.6893,64000.0
2008-12-09 12:15:00,4.51,4.51,4.49,4.5,23600.0,3.6811,3.6811,3.6648,3.673,23600.0
2008-12-09 12:20:00,4.49,4.5,4.46,4.46,17300.0,3.6648,3.673,3.6403,3.6403,17300.0
2008-12-09 12:25:00,4.46,4.46,4.43,4.44,17900.0,3.6403,3.6403,3.6158,3.624,17900.0
2008-12-09 12:30:00,4.44,4.45,4.43,4.45,11200.0,3.624,3.6322,3.6158,3.6322,11200.0
2008-12-09 12:35:00,4.44,4.5,4.44,4.5,52700.0,3.624,3.673,3.624,3.673,52700.0
2008-12-09 12:40:00,4.5,4.52,4.49,4.51,33000.0,3.673,3.6893,3.6648,3.6811,33000.0
2008-12-09 12:45:00,4.5,4.52,4.5,4.5,29800.0,3.673,3.6893,3.673,3.673,29800.0
2008-12-09 12:50:00,4.5,4.54,4.49,4.54,20400.0,3.673,3.7056,3.6648,3.7056,20400.0
2008-12-09 12:55:00,4.54,4.55,4.48,4.49,60200.0,3.7056,3.7138,3.6566,3.6648,60200.0
2008-12-09 13:00:00,4.49,4.49,4.47,4.47,29000.0,3.6648,3.6648,3.6485,3.6485,29000.0
2008-12-09 13:05:00,4.47,4.54,4.47,4.53,60700.0,3.6485,3.7056,3.6485,3.6974,60700.0
2008-12-09 13:10:00,4.53,4.54,4.49,4.5,11200.0,3.6974,3.7056,3.6648,3.673,11200.0
2008-12-09 13:15:00,4.5,4.5,4.45,4.47,39300.0,3.673,3.673,3.6322,3.6485,39300.0
2008-12-09 13:20:00,4.46,4.47,4.45,4.47,47200.0,3.6403,3.6485,3.6322,3.6485,47200.0
2008-12-09 13:25:00,4.47,4.47,4.41,4.41,46700.0,3.6485,3.6485,3.5995,3.5995,46700.0
2008-12-09 13:30:00,4.4,4.4,4.39,4.4,10400.0,3.5913,3.5913,3.5832,3.5913,10400.0
2008-12-09 13:35:00,4.39,4.4,4.35,4.37,45800.0,3.5832,3.5913,3.5505,3.5669,45800.0
2008-12-09 13:40:00,4.37,4.38,4.34,4.35,8200.0,3.5669,3.575,3.5424,3.5505,8200.0
2008-12-09 13:45:00,4.35,4.4,4.35,4.4,25900.0,3.5505,3.5913,3.5505,3.5913,25900.0
2008-12-09 13:50:00,4.4,4.4,4.36,4.39,34500.0,3.5913,3.5913,3.5587,3.5832,34500.0
2008-12-09 13:55:00,4.4,4.4,4.38,4.38,9400.0,3.5913,3.5913,3.575,3.575,9400.0
2008-12-09 14:00:00,4.37,4.38,4.35,4.37,22200.0,3.5669,3.575,3.5505,3.5669,22200.0
2008-12-09 14:05:00,4.37,4.37,4.3,4.31,27500.0,3.5669,3.5669,3.5097,3.5179,27500.0
2008-12-09 14:10:00,4.31,4.31,4.3,4.3,80500.0,3.5179,3.5179,3.5097,3.5097,80500.0
2008-12-09 14:15:00,4.31,4.33,4.3,4.31,39300.0,3.5179,3.5342,3.5097,3.5179,39300.0
2008-12-09 14:20:00,4.32,4.32,4.29,4.29,60600.0,3.526,3.526,3.5016,3.5016,60600.0
2008-12-09 14:25:00,4.29,4.3,4.24,4.24,31300.0,3.5016,3.5097,3.4607,3.4607,31300.0
2008-12-09 14:30:00,4.24,4.25,4.23,4.24,15500.0,3.4607,3.4689,3.4526,3.4607,15500.0
2008-12-09 14:35:00,4.24,4.27,4.22,4.22,66000.0,3.4607,3.4852,3.4444,3.4444,66000.0
2008-12-09 14:40:00,4.22,4.24,4.22,4.23,27600.0,3.4444,3.4607,3.4444,3.4526,27600.0
2008-12-09 14:45:00,4.23,4.31,4.23,4.29,93900.0,3.4526,3.5179,3.4526,3.5016,93900.0
2008-12-09 14:50:00,4.28,4.31,4.26,4.26,67900.0,3.4934,3.5179,3.4771,3.4771,67900.0
2008-12-09 14:55:00,4.26,4.34,4.26,4.34,93400.0,3.4771,3.5424,3.4771,3.5424,93400.0
2008-12-09 15:00:00,4.34,4.39,4.32,4.34,93300.0,3.5424,3.5832,3.526,3.5424,93300.0
2008-12-09 15:05:00,4.34,4.35,4.28,4.33,101700.0,3.5424,3.5505,3.4934,3.5342,101700.0
2008-12-09 15:10:00,4.32,4.33,4.28,4.29,50400.0,3.526,3.5342,3.4934,3.5016,50400.0
2008-12-09 15:15:00,4.29,4.31,4.29,4.31,28800.0,3.5016,3.5179,3.5016,3.5179,28800.0
2008-12-09 15:20:00,4.31,4.32,4.27,4.29,27700.0,3.5179,3.526,3.4852,3.5016,27700.0
2008-12-09 15:25:00,4.28,4.29,4.27,4.28,15000.0,3.4934,3.5016,3.4852,3.4934,15000.0
2008-12-09 15:30:00,4.27,4.28,4.25,4.26,34000.0,3.4852,3.4934,3.4689,3.4771,34000.0
2008-12-09 15:35:00,4.26,4.29,4.25,4.28,53100.0,3.4771,3.5016,3.4689,3.4934,53100.0
2008-12-09 15:40:00,4.28,4.35,4.28,4.34,111900.0,3.4934,3.5505,3.4934,3.5424,111900.0
2008-12-09 15:45:00,4.34,4.34,4.26,4.26,78500.0,3.5424,3.5424,3.4771,3.4771,78500.0
2008-12-09 15:50:00,4.26,4.26,4.24,4.25,124600.0,3.4771,3.4771,3.4607,3.4689,124600.0
2008-12-09 15:55:00,4.24,4.25,4.2,4.22,153000.0,3.4607,3.4689,3.4281,3.4444,153000.0
2008-12-10 09:30:00,4.37,4.5,4.32,4.34,49900.0,3.5669,3.673,3.526,3.5424,49900.0
2008-12-10 09:35:00,4.34,4.36,4.3,4.31,109100.0,3.5424,3.5587,3.5097,3.5179,109100.0
2008-12-10 09:40:00,4.31,4.32,4.25,4.27,88500.0,3.5179,3.526,3.4689,3.4852,88500.0
2008-12-10 09:45:00,4.27,4.35,4.25,4.32,101900.0,3.4852,3.5505,3.4689,3.526,101900.0
2008-12-10 09:50:00,4.31,4.31,4.28,4.31,30000.0,3.5179,3.5179,3.4934,3.5179,30000.0
2008-12-10 09:55:00,4.31,4.31,4.27,4.3,39200.0,3.5179,3.5179,3.4852,3.5097,39200.0
2008-12-10 10:00:00,4.3,4.36,4.28,4.36,68700.0,3.5097,3.5587,3.4934,3.5587,68700.0
2008-12-10 10:05:00,4.36,4.41,4.36,4.4,28300.0,3.5587,3.5995,3.5587,3.5913,28300.0
2008-12-10 10:10:00,4.41,4.42,4.41,4.42,16500.0,3.5995,3.6077,3.5995,3.6077,16500.0
2008-12-10 10:15:00,4.41,4.5,4.41,4.5,63400.0,3.5995,3.673,3.5995,3.673,63400.0
2008-12-10 10:20:00,4.5,4.56,4.5,4.54,80400.0,3.673,3.7219,3.673,3.7056,80400.0
2008-12-10 10:25:00,4.55,4.55,4.48,4.52,30200.0,3.7138,3.7138,3.6566,3.6893,30200.0
2008-12-10 10:30:00,4.52,4.53,4.51,4.53,7400.0,3.6893,3.6974,3.6811,3.6974,7400.0
2008-12-10 10:35:00,4.53,4.55,4.48,4.52,112000.0,3.6974,3.7138,3.6566,3.6893,112000.0
2008-12-10 10:40:00,4.52,4.53,4.47,4.48,32300.0,3.6893,3.6974,3.6485,3.6566,32300.0
2008-12-10 10:45:00,4.48,4.49,4.46,4.48,23600.0,3.6566,3.6648,3.6403,3.6566,23600.0
2008-12-10 10:50:00,4.48,4.49,4.45,4.45,9100.0,3.6566,3.6648,3.6322,3.6322,9100.0
2008-12-10 10:55:00,4.45,4.48,4.45,4.47,5400.0,3.6322,3.6566,3.6322,3.6485,5400.0
2008-12-10 11:00:00,4.48,4.51,4.47,4.47,15500.0,3.6566,3.6811,3.6485,3.6485,15500.0
2008-12-10 11:05:00,4.47,4.52,4.47,4.5,38300.0,3.6485,3.6893,3.6485,3.673,38300.0
2008-12-10 11:10:00,4.49,4.5,4.47,4.5,57500.0,3.6648,3.673,3.6485,3.673,57500.0
2008-12-10 11:15:00,4.5,4.54,4.49,4.53,21200.0,3.673,3.7056,3.6648,3.6974,21200.0
2008-12-10 11:20:00,4.53,4.58,4.52,4.55,24200.0,3.6974,3.7383,3.6893,3.7138,24200.0
2008-12-10 11:25:00,4.55,4.55,4.52,4.53,6400.0,3.7138,3.7138,3.6893,3.6974,6400.0
2008-12-10 11:30:00,4.53,4.54,4.52,4.53,4400.0,3.6974,3.7056,3.6893,3.6974,4400.0
2008-12-10 11:35:00,4.53,4.53,4.51,4.51,7900.0,3.6974,3.6974,3.6811,3.6811,7900.0
2008-12-10 11:40:00,4.52,4.54,4.51,4.54,8500.0,3.6893,3.7056,3.6811,3.7056,8500.0
2008-12-10 11:45:00,4.53,4.59,4.53,4.58,32100.0,3.6974,3.7464,3.6974,3.7383,32100.0
2008-12-10 11:50:00,4.59,4.6,4.58,4.58,11800.0,3.7464,3.7546,3.7383,3.7383,11800.0
2008-12-10 11:55:00,4.58,4.59,4.57,4.58,10900.0,3.7383,3.7464,3.7301,3.7383,10900.0
2008-12-10 12:00:00,4.58,4.59,4.57,4.59,9100.0,3.7383,3.7464,3.7301,3.7464,9100.0
2008-12-10 12:05:00,4.58,4.59,4.56,4.57,11600.0,3.7383,3.7464,3.7219,3.7301,11600.0
2008-12-10 12:10:00,4.57,4.59,4.56,4.59,9200.0,3.7301,3.7464,3.7219,3.7464,9200.0
2008-12-10 12:15:00,4.59,4.59,4.57,4.58,9300.0,3.7464,3.7464,3.7301,3.7383,9300.0
2008-12-10 12:20:00,4.58,4.58,4.55,4.57,80100.0,3.7383,3.7383,3.7138,3.7301,80100.0
2008-12-10 12:25:00,4.58,4.59,4.55,4.55,64700.0,3.7383,3.7464,3.7138,3.7138,64700.0
2008-12-10 12:30:00,4.55,4.57,4.55,4.55,12200.0,3.7138,3.7301,3.7138,3.7138,12200.0
2008-12-10 12:35:00,4.55,4.56,4.55,4.56,6000.0,3.7138,3.7219,3.7138,3.7219,6000.0
2008-12-10 12:40:00,4.56,4.58,4.55,4.57,23900.0,3.7219,3.7383,3.7138,3.7301,23900.0
2008-12-10 12:45:00,4.57,4.58,4.55,4.55,26800.0,3.7301,3.7383,3.7138,3.7138,26800.0
2008-12-10 12:50:00,4.55,4.57,4.55,4.55,33100.0,3.7138,3.7301,3.7138,3.7138,33100.0
2008-12-10 12:55:00,4.55,4.56,4.52,4.54,17200.0,3.7138,3.7219,3.6893,3.7056,17200.0
2008-12-10 13:00:00,4.54,4.54,4.51,4.54,65200.0,3.7056,3.7056,3.6811,3.7056,65200.0
2008-12-10 13:05:00,4.55,4.55,4.51,4.51,30900.0,3.7138,3.7138,3.6811,3.6811,30900.0
2008-12-10 13:10:00,4.52,4.53,4.5,4.51,22000.0,3.6893,3.6974,3.673,3.6811,22000.0
2008-12-10 13:15:00,4.5,4.51,4.49,4.5,60000.0,3.673,3.6811,3.6648,3.673,60000.0
2008-12-10 13:20:00,4.5,4.5,4.47,4.47,45900.0,3.673,3.673,3.6485,3.6485,45900.0
2008-12-10 13:25:00,4.47,4.48,4.43,4.45,24000.0,3.6485,3.6566,3.6158,3.6322,24000.0
2008-12-10 13:30:00,4.44,4.46,4.39,4.41,69400.0,3.624,3.6403,3.5832,3.5995,69400.0
2008-12-10 13:35:00,4.4,4.43,4.4,4.43,32400.0,3.5913,3.6158,3.5913,3.6158,32400.0
2008-12-10 13:40:00,4.43,4.43,4.4,4.41,17000.0,3.6158,3.6158,3.5913,3.5995,17000.0
2008-12-10 13:45:00,4.41,4.41,4.39,4.4,23000.0,3.5995,3.5995,3.5832,3.5913,23000.0
2008-12-10 13:50:00,4.4,4.4,4.34,4.37,31500.0,3.5913,3.5913,3.5424,3.5669,31500.0
2008-12-10 13:55:00,4.37,4.38,4.33,4.33,32500.0,3.5669,3.575,3.5342,3.5342,32500.0
2008-12-10 14:00:00,4.33,4.34,4.31,4.32,37900.0,3.5342,3.5424,3.5179,3.526,37900.0
2008-12-10 14:05:00,4.32,4.34,4.31,4.31,35500.0,3.526,3.5424,3.5179,3.5179,35500.0
2008-12-10 14:10:00,4.32,4.34,4.31,4.32,11800.0,3.526,3.5424,3.5179,3.526,11800.0
2008-12-10 14:15:00,4.33,4.34,4.28,4.3,53900.0,3.5342,3.5424,3.4934,3.5097,53900.0
2008-12-10 14:20:00,4.3,4.31,4.25,4.26,84500.0,3.5097,3.5179,3.4689,3.4771,84500.0
2008-12-10 14:25:00,4.26,4.28,4.26,4.27,33900.0,3.4771,3.4934,3.4771,3.4852,33900.0
2008-12-10 14:30:00,4.27,4.29,4.26,4.28,28400.0,3.4852,3.5016,3.4771,3.4934,28400.0
2008-12-10 14:35:00,4.28,4.31,4.28,4.3,37400.0,3.4934,3.5179,3.4934,3.5097,37400.0
2008-12-10 14:40:00,4.3,4.3,4.27,4.3,23800.0,3.5097,3.5097,3.4852,3.5097,23800.0
2008-12-10 14:45:00,4.3,4.3,4.26,4.27,61700.0,3.5097,3.5097,3.4771,3.4852,61700.0
2008-12-10 14:50:00,4.26,4.28,4.25,4.28,29500.0,3.4771,3.4934,3.4689,3.4934,29500.0
2008-12-10 14:55:00,4.27,4.28,4.26,4.27,21400.0,3.4852,3.4934,3.4771,3.4852,21400.0
2008-12-10 15:00:00,4.28,4.29,4.26,4.27,82400.0,3.4934,3.5016,3.4771,3.4852,82400.0
2008-12-10 15:05:00,4.26,4.27,4.25,4.27,71900.0,3.4771,3.4852,3.4689,3.4852,71900.0
2008-12-10 15:10:00,4.27,4.28,4.26,4.26,20800.0,3.4852,3.4934,3.4771,3.4771,20800.0
2008-12-10 15:15:00,4.26,4.3,4.26,4.27,143000.0,3.4771,3.5097,3.4771,3.4852,143000.0
2008-12-10 15:20:00,4.27,4.28,4.26,4.27,24400.0,3.4852,3.4934,3.4771,3.4852,24400.0
2008-12-10 15:25:00,4.27,4.31,4.26,4.31,46100.0,3.4852,3.5179,3.4771,3.5179,46100.0
2008-12-10 15:30:00,4.3,4.31,4.28,4.28,102700.0,3.5097,3.5179,3.4934,3.4934,102700.0
2008-12-10 15:35:00,4.27,4.29,4.26,4.26,60800.0,3.4852,3.5016,3.4771,3.4771,60800.0
2008-12-10 15:40:00,4.26,4.28,4.26,4.27,41500.0,3.4771,3.4934,3.4771,3.4852,41500.0
2008-12-10 15:45:00,4.27,4.29,4.27,4.28,49300.0,3.4852,3.5016,3.4852,3.4934,49300.0
2008-12-10 15:50:00,4.29,4.3,4.28,4.29,42200.0,3.5016,3.5097,3.4934,3.5016,42200.0
2008-12-10 15:55:00,4.28,4.31,4.27,4.29,67900.0,3.4934,3.5179,3.4852,3.5016,67900.0
2008-12-11 09:30:00,4.25,4.25,4.2,4.21,15600.0,3.4689,3.4689,3.4281,3.4363,15600.0
2008-12-11 09:35:00,4.2,4.23,4.19,4.21,4000.0,3.4281,3.4526,3.4199,3.4363,4000.0
2008-12-11 09:40:00,4.22,4.22,4.2,4.2,11300.0,3.4444,3.4444,3.4281,3.4281,11300.0
2008-12-11 09:45:00,4.21,4.25,4.2,4.24,26800.0,3.4363,3.4689,3.4281,3.4607,26800.0
2008-12-11 09:50:00,4.24,4.28,4.24,4.28,13000.0,3.4607,3.4934,3.4607,3.4934,13000.0
2008-12-11 09:55:00,4.27,4.28,4.25,4.28,12100.0,3.4852,3.4934,3.4689,3.4934,12100.0
2008-12-11 10:00:00,4.28,4.33,4.27,4.32,67100.0,3.4934,3.5342,3.4852,3.526,67100.0
2008-12-11 10:05:00,4.32,4.32,4.28,4.28,44800.0,3.526,3.526,3.4934,3.4934,44800.0
2008-12-11 10:10:00,4.28,4.3,4.28,4.29,36100.0,3.4934,3.5097,3.4934,3.5016,36100.0
2008-12-11 10:15:00,4.29,4.3,4.28,4.28,12200.0,3.5016,3.5097,3.4934,3.4934,12200.0
2008-12-11 10:20:00,4.28,4.33,4.28,4.32,36300.0,3.4934,3.5342,3.4934,3.526,36300.0
2008-12-11 10:25:00,4.33,4.33,4.28,4.29,34700.0,3.5342,3.5342,3.4934,3.5016,34700.0
2008-12-11 10:30:00,4.29,4.31,4.28,4.31,20200.0,3.5016,3.5179,3.4934,3.5179,20200.0
2008-12-11 10:35:00,4.31,4.36,4.31,4.36,33500.0,3.5179,3.5587,3.5179,3.5587,33500.0
2008-12-11 10:40:00,4.36,4.36,4.32,4.33,24800.0,3.5587,3.5587,3.526,3.5342,24800.0
2008-12-11 10:45:00,4.32,4.33,4.32,4.33,7600.0,3.526,3.5342,3.526,3.5342,7600.0
2008-12-11 10:50:00,4.33,4.33,4.3,4.3,12200.0,3.5342,3.5342,3.5097,3.5097,12200.0
2008-12-11 10:55:00,4.3,4.32,4.3,4.31,22800.0,3.5097,3.526,3.5097,3.5179,22800.0
2008-12-11 11:00:00,4.31,4.32,4.31,4.31,3800.0,3.5179,3.526,3.5179,3.5179,3800.0
2008-12-11 11:05:00,4.32,4.32,4.3,4.3,8800.0,3.526,3.526,3.5097,3.5097,8800.0
2008-12-11 11:10:00,4.31,4.31,4.3,4.3,24300.0,3.5179,3.5179,3.5097,3.5097,24300.0
2008-12-11 11:15:00,4.31,4.31,4.26,4.26,26900.0,3.5179,3.5179,3.4771,3.4771,26900.0
2008-12-11 11:20:00,4.26,4.29,4.26,4.27,54500.0,3.4771,3.5016,3.4771,3.4852,54500.0
2008-12-11 11:25:00,4.27,4.28,4.26,4.27,12100.0,3.4852,3.4934,3.4771,3.4852,12100.0
2008-12-11 11:30:00,4.27,4.27,4.25,4.25,30200.0,3.4852,3.4852,3.4689,3.4689,30200.0
2008-12-11 11:35:00,4.25,4.26,4.24,4.26,10700.0,3.4689,3.4771,3.4607,3.4771,10700.0
2008-12-11 11:40:00,4.26,4.28,4.26,4.28,11500.0,3.4771,3.4934,3.4771,3.4934,11500.0
2008-12-11 11:45:00,4.27,4.28,4.26,4.28,19700.0,3.4852,3.4934,3.4771,3.4934,19700.0
2008-12-11 11:50:00,4.28,4.28,4.27,4.27,55000.0,3.4934,3.4934,3.4852,3.4852,55000.0
2008-12-11 11:55:00,4.28,4.29,4.26,4.28,70000.0,3.4934,3.5016,3.4771,3.4934,70000.0
2008-12-11 12:00:00,4.28,4.3,4.28,4.3,10800.0,3.4934,3.5097,3.4934,3.5097,10800.0
2008-12-11 12:05:00,4.3,4.3,4.29,4.3,6300.0,3.5097,3.5097,3.5016,3.5097,6300.0
2008-12-11 12:10:00,4.29,4.3,4.29,4.29,4600.0,3.5016,3.5097,3.5016,3.5016,4600.0
2008-12-11 12:15:00,4.29,4.3,4.29,4.29,4000.0,3.5016,3.5097,3.5016,3.5016,4000.0
2008-12-11 12:20:00,4.3,4.3,4.29,4.29,6200.0,3.5097,3.5097,3.5016,3.5016,6200.0
2008-12-11 12:25:00,4.29,4.3,4.28,4.28,9500.0,3.5016,3.5097,3.4934,3.4934,9500.0
2008-12-11 12:30:00,4.28,4.28,4.28,4.28,6200.0,3.4934,3.4934,3.4934,3.4934,6200.0
2008-12-11 12:35:00,4.28,4.29,4.28,4.28,8500.0,3.4934,3.5016,3.4934,3.4934,8500.0
2008-12-11 12:40:00,4.29,4.29,4.28,4.28,2000.0,3.5016,3.5016,3.4934,3.4934,2000.0
2008-12-11 12:45:00,4.28,4.29,4.28,4.29,15200.0,3.4934,3.5016,3.4934,3.5016,15200.0
2008-12-11 12:50:00,4.28,4.29,4.28,4.29,10000.0,3.4934,3.5016,3.4934,3.5016,10000.0
2008-12-11 12:55:00,4.28,4.29,4.28,4.28,23400.0,3.4934,3.5016,3.4934,3.4934,23400.0
2008-12-11 13:00:00,4.28,4.29,4.28,4.29,2700.0,3.4934,3.5016,3.4934,3.5016,2700.0
2008-12-11 13:05:00,4.29,4.29,4.28,4.29,11400.0,3.5016,3.5016,3.4934,3.5016,11400.0
2008-12-11 13:10:00,4.29,4.3,4.28,4.29,14700.0,3.5016,3.5097,3.4934,3.5016,14700.0
2008-12-11 13:15:00,4.29,4.3,4.29,4.29,1400.0,3.5016,3.5097,3.5016,3.5016,1400.0
2008-12-11 13:20:00,4.29,4.29,4.26,4.28,43600.0,3.5016,3.5016,3.4771,3.4934,43600.0
2008-12-11 13:25:00,4.28,4.3,4.28,4.3,16900.0,3.4934,3.5097,3.4934,3.5097,16900.0
2008-12-11 13:30:00,4.3,4.31,4.3,4.3,8500.0,3.5097,3.5179,3.5097,3.5097,8500.0
2008-12-11 13:35:00,4.3,4.31,4.29,4.3,6100.0,3.5097,3.5179,3.5016,3.5097,6100.0
2008-12-11 13:40:00,4.3,4.31,4.29,4.3,5200.0,3.5097,3.5179,3.5016,3.5097,5200.0
2008-12-11 13:45:00,4.3,4.31,4.3,4.3,4300.0,3.5097,3.5179,3.5097,3.5097,4300.0
2008-12-11 13:50:00,4.31,4.31,4.3,4.3,8400.0,3.5179,3.5179,3.5097,3.5097,8400.0
2008-12-11 13:55:00,4.29,4.3,4.24,4.26,48600.0,3.5016,3.5097,3.4607,3.4771,48600.0
2008-12-11 14:00:00,4.26,4.31,4.26,4.29,62600.0,3.4771,3.5179,3.4771,3.5016,62600.0
2008-12-11 14:05:00,4.3,4.3,4.29,4.29,10300.0,3.5097,3.5097,3.5016,3.5016,10300.0
2008-12-11 14:10:00,4.29,4.3,4.29,4.29,12800.0,3.5016,3.5097,3.5016,3.5016,12800.0
2008-12-11 14:15:00,4.29,4.3,4.29,4.29,13000.0,3.5016,3.5097,3.5016,3.5016,13000.0
2008-12-11 14:20:00,4.29,4.3,4.29,4.3,13500.0,3.5016,3.5097,3.5016,3.5097,13500.0
2008-12-11 14:25:00,4.3,4.3,4.29,4.3,13100.0,3.5097,3.5097,3.5016,3.5097,13100.0
2008-12-11 14:30:00,4.29,4.3,4.29,4.3,14100.0,3.5016,3.5097,3.5016,3.5097,14100.0
2008-12-11 14:35:00,4.3,4.3,4.29,4.29,14400.0,3.5097,3.5097,3.5016,3.5016,14400.0
2008-12-11 14:40:00,4.29,4.3,4.29,4.29,21000.0,3.5016,3.5097,3.5016,3.5016,21000.0
2008-12-11 14:45:00,4.29,4.29,4.25,4.25,65300.0,3.5016,3.5016,3.4689,3.4689,65300.0
2008-12-11 14:50:00,4.26,4.27,4.24,4.26,83500.0,3.4771,3.4852,3.4607,3.4771,83500.0
2008-12-11 14:55:00,4.25,4.26,4.21,4.21,49000.0,3.4689,3.4771,3.4363,3.4363,49000.0
2008-12-11 15:00:00,4.22,4.23,4.17,4.2,78900.0,3.4444,3.4526,3.4036,3.4281,78900.0
2008-12-11 15:05:00,4.21,4.21,4.18,4.18,59300.0,3.4363,3.4363,3.4118,3.4118,59300.0
2008-12-11 15:10:00,4.19,4.21,4.16,4.18,68300.0,3.4199,3.4363,3.3954,3.4118,68300.0
2008-12-11 15:15:00,4.18,4.18,4.15,4.17,32900.0,3.4118,3.4118,3.3873,3.4036,32900.0
2008-12-11 15:20:00,4.17,4.17,4.15,4.16,28000.0,3.4036,3.4036,3.3873,3.3954,28000.0
2008-12-11 15:25:00,4.16,4.2,4.16,4.18,31500.0,3.3954,3.4281,3.3954,3.4118,31500.0
2008-12-11 15:30:00,4.18,4.19,4.13,4.13,38400.0,3.4118,3.4199,3.371,3.371,38400.0
2008-12-11 15:35:00,4.13,4.14,4.11,4.11,43900.0,3.371,3.3791,3.3546,3.3546,43900.0
2008-12-11 15:40:00,4.11,4.15,4.1,4.15,56500.0,3.3546,3.3873,3.3465,3.3873,56500.0
2008-12-11 15:45:00,4.14,4.17,4.14,4.16,29000.0,3.3791,3.4036,3.3791,3.3954,29000.0
2008-12-11 15:50:00,4.16,4.17,4.14,4.17,31800.0,3.3954,3.4036,3.3791,3.4036,31800.0
2008-12-11 15:55:00,4.16,4.18,4.14,4.15,71100.0,3.3954,3.4118,3.3791,3.3873,71100.0
2008-12-12 09:30:00,4.07,4.09,3.93,4.04,47800.0,3.322,3.3383,3.2077,3.2975,47800.0
2008-12-12 09:35:00,4.03,4.04,4.0,4.02,48300.0,3.2893,3.2975,3.2649,3.2812,48300.0
2008-12-12 09:40:00,4.05,4.07,4.0,4.03,68000.0,3.3057,3.322,3.2649,3.2893,68000.0
2008-12-12 09:45:00,4.03,4.04,4.01,4.03,42200.0,3.2893,3.2975,3.273,3.2893,42200.0
2008-12-12 09:50:00,4.04,4.07,4.01,4.01,61600.0,3.2975,3.322,3.273,3.273,61600.0
2008-12-12 09:55:00,4.02,4.06,4.02,4.04,104000.0,3.2812,3.3138,3.2812,3.2975,104000.0
2008-12-12 10:00:00,4.05,4.07,4.02,4.07,41700.0,3.3057,3.322,3.2812,3.322,41700.0
2008-12-12 10:05:00,4.08,4.1,4.03,4.04,64100.0,3.3302,3.3465,3.2893,3.2975,64100.0
2008-12-12 10:10:00,4.04,4.05,4.03,4.05,26500.0,3.2975,3.3057,3.2893,3.3057,26500.0
2008-12-12 10:15:00,4.04,4.05,4.02,4.02,24200.0,3.2975,3.3057,3.2812,3.2812,24200.0
2008-12-12 10:20:00,4.03,4.05,4.02,4.03,36300.0,3.2893,3.3057,3.2812,3.2893,36300.0
2008-12-12 10:25:00,4.03,4.04,4.03,4.04,7800.0,3.2893,3.2975,3.2893,3.2975,7800.0
2008-12-12 10:30:00,4.04,4.04,3.99,3.99,60800.0,3.2975,3.2975,3.2567,3.2567,60800.0
2008-12-12 10:35:00,3.99,4.02,3.99,4.02,32000.0,3.2567,3.2812,3.2567,3.2812,32000.0
2008-12-12 10:40:00,4.02,4.07,4.02,4.07,29900.0,3.2812,3.322,3.2812,3.322,29900.0
2008-12-12 10:45:00,4.08,4.08,4.05,4.07,14600.0,3.3302,3.3302,3.3057,3.322,14600.0
2008-12-12 10:50:00,4.07,4.1,4.07,4.1,11800.0,3.322,3.3465,3.322,3.3465,11800.0
2008-12-12 10:55:00,4.1,4.17,4.1,4.16,25600.0,3.3465,3.4036,3.3465,3.3954,25600.0
2008-12-12 11:00:00,4.16,4.16,4.13,4.14,24200.0,3.3954,3.3954,3.371,3.3791,24200.0
2008-12-12 11:05:00,4.14,4.22,4.14,4.22,28900.0,3.3791,3.4444,3.3791,3.4444,28900.0
2008-12-12 11:10:00,4.22,4.22,4.14,4.15,38600.0,3.4444,3.4444,3.3791,3.3873,38600.0
2008-12-12 11:15:00,4.15,4.15,4.14,4.14,8000.0,3.3873,3.3873,3.3791,3.3791,8000.0
2008-12-12 11:20:00,4.14,4.15,4.14,4.14,6600.0,3.3791,3.3873,3.3791,3.3791,6600.0
2008-12-12 11:25:00,4.14,4.14,4.13,4.14,14600.0,3.3791,3.3791,3.371,3.3791,14600.0
2008-12-12 11:30:00,4.13,4.14,4.12,4.14,15500.0,3.371,3.3791,3.3628,3.3791,15500.0
2008-12-12 11:35:00,4.15,4.15,4.13,4.13,8100.0,3.3873,3.3873,3.371,3.371,8100.0
2008-12-12 11:40:00,4.13,4.15,4.12,4.14,17400.0,3.371,3.3873,3.3628,3.3791,17400.0
2008-12-12 11:45:00,4.14,4.18,4.14,4.18,19000.0,3.3791,3.4118,3.3791,3.4118,19000.0
2008-12-12 11:50:00,4.17,4.2,4.16,4.2,37000.0,3.4036,3.4281,3.3954,3.4281,37000.0
2008-12-12 11:55:00,4.19,4.2,4.19,4.2,7900.0,3.4199,3.4281,3.4199,3.4281,7900.0
2008-12-12 12:00:00,4.2,4.24,4.19,4.21,38900.0,3.4281,3.4607,3.4199,3.4363,38900.0
2008-12-12 12:05:00,4.21,4.23,4.2,4.23,20700.0,3.4363,3.4526,3.4281,3.4526,20700.0
2008-12-12 12:10:00,4.23,4.24,4.22,4.23,12700.0,3.4526,3.4607,3.4444,3.4526,12700.0
2008-12-12 12:15:00,4.24,4.24,4.23,4.24,14500.0,3.4607,3.4607,3.4526,3.4607,14500.0
2008-12-12 12:20:00,4.24,4.27,4.23,4.26,52800.0,3.4607,3.4852,3.4526,3.4771,52800.0
2008-12-12 12:25:00,4.26,4.26,4.25,4.25,8600.0,3.4771,3.4771,3.4689,3.4689,8600.0
2008-12-12 12:30:00,4.25,4.25,4.24,4.25,8700.0,3.4689,3.4689,3.4607,3.4689,8700.0
2008-12-12 12:35:00,4.25,4.3,4.25,4.27,42500.0,3.4689,3.5097,3.4689,3.4852,42500.0
2008-12-12 12:40:00,4.27,4.29,4.26,4.26,19300.0,3.4852,3.5016,3.4771,3.4771,19300.0
2008-12-12 12:45:00,4.26,4.27,4.24,4.24,82000.0,3.4771,3.4852,3.4607,3.4607,82000.0
2008-12-12 12:50:00,4.24,4.29,4.24,4.27,49500.0,3.4607,3.5016,3.4607,3.4852,49500.0
2008-12-12 12:55:00,4.29,4.32,4.27,4.29,30400.0,3.5016,3.526,3.4852,3.5016,30400.0
2008-12-12 13:00:00,4.3,4.31,4.28,4.28,9800.0,3.5097,3.5179,3.4934,3.4934,9800.0
2008-12-12 13:05:00,4.28,4.3,4.28,4.3,6100.0,3.4934,3.5097,3.4934,3.5097,6100.0
2008-12-12 13:10:00,4.3,4.3,4.27,4.27,11600.0,3.5097,3.5097,3.4852,3.4852,11600.0
2008-12-12 13:15:00,4.26,4.29,4.26,4.28,33800.0,3.4771,3.5016,3.4771,3.4934,33800.0
2008-12-12 13:20:00,4.28,4.29,4.27,4.29,7100.0,3.4934,3.5016,3.4852,3.5016,7100.0
2008-12-12 13:25:00,4.29,4.29,4.26,4.28,24000.0,3.5016,3.5016,3.4771,3.4934,24000.0
2008-12-12 13:30:00,4.28,4.28,4.26,4.26,14400.0,3.4934,3.4934,3.4771,3.4771,14400.0
2008-12-12 13:35:00,4.26,4.26,4.24,4.24,11700.0,3.4771,3.4771,3.4607,3.4607,11700.0
2008-12-12 13:40:00,4.24,4.25,4.22,4.24,46900.0,3.4607,3.4689,3.4444,3.4607,46900.0
2008-12-12 13:45:00,4.24,4.27,4.24,4.25,33800.0,3.4607,3.4852,3.4607,3.4689,33800.0
2008-12-12 13:50:00,4.25,4.26,4.23,4.25,22800.0,3.4689,3.4771,3.4526,3.4689,22800.0
2008-12-12 13:55:00,4.24,4.28,4.24,4.26,36200.0,3.4607,3.4934,3.4607,3.4771,36200.0
2008-12-12 14:00:00,4.25,4.29,4.24,4.27,26400.0,3.4689,3.5016,3.4607,3.4852,26400.0
2008-12-12 14:05:00,4.28,4.31,4.27,4.28,10600.0,3.4934,3.5179,3.4852,3.4934,10600.0
2008-12-12 14:10:00,4.29,4.29,4.28,4.29,11000.0,3.5016,3.5016,3.4934,3.5016,11000.0
2008-12-12 14:15:00,4.29,4.31,4.25,4.26,34000.0,3.5016,3.5179,3.4689,3.4771,34000.0
2008-12-12 14:20:00,4.26,4.28,4.23,4.26,45500.0,3.4771,3.4934,3.4526,3.4771,45500.0
2008-12-12 14:25:00,4.26,4.3,4.26,4.29,22800.0,3.4771,3.5097,3.4771,3.5016,22800.0
2008-12-12 14:30:00,4.28,4.29,4.25,4.29,17600.0,3.4934,3.5016,3.4689,3.5016,17600.0
2008-12-12 14:35:00,4.29,4.32,4.28,4.32,18800.0,3.5016,3.526,3.4934,3.526,18800.0
2008-12-12 14:40:00,4.32,4.32,4.31,4.31,10800.0,3.526,3.526,3.5179,3.5179,10800.0
2008-12-12 14:45:00,4.32,4.35,4.31,4.35,13800.0,3.526,3.5505,3.5179,3.5505,13800.0
2008-12-12 14:50:00,4.35,4.38,4.34,4.35,36400.0,3.5505,3.575,3.5424,3.5505,36400.0
2008-12-12 14:55:00,4.35,4.38,4.32,4.38,23200.0,3.5505,3.575,3.526,3.575,23200.0
2008-12-12 15:00:00,4.38,4.42,4.37,4.39,30500.0,3.575,3.6077,3.5669,3.5832,30500.0
2008-12-12 15:05:00,4.39,4.42,4.37,4.38,28300.0,3.5832,3.6077,3.5669,3.575,28300.0
2008-12-12 15:10:00,4.37,4.38,4.34,4.38,23000.0,3.5669,3.575,3.5424,3.575,23000.0
2008-12-12 15:15:00,4.37,4.38,4.33,4.33,30800.0,3.5669,3.575,3.5342,3.5342,30800.0
2008-12-12 15:20:00,4.32,4.39,4.32,4.35,48500.0,3.526,3.5832,3.526,3.5505,48500.0
2008-12-12 15:25:00,4.36,4.39,4.33,4.39,25400.0,3.5587,3.5832,3.5342,3.5832,25400.0
2008-12-12 15:30:00,4.39,4.4,4.34,4.38,18900.0,3.5832,3.5913,3.5424,3.575,18900.0
2008-12-12 15:35:00,4.38,4.39,4.34,4.38,30800.0,3.575,3.5832,3.5424,3.575,30800.0
2008-12-12 15:40:00,4.38,4.41,4.38,4.4,18900.0,3.575,3.5995,3.575,3.5913,18900.0
2008-12-12 15:45:00,4.41,4.41,4.35,4.37,28400.0,3.5995,3.5995,3.5505,3.5669,28400.0
2008-12-12 15:50:00,4.36,4.39,4.36,4.39,39600.0,3.5587,3.5832,3.5587,3.5832,39600.0
2008-12-12 15:55:00,4.39,4.42,4.36,4.4,72400.0,3.5832,3.6077,3.5587,3.5913,72400.0
2008-12-15 09:30:00,4.95,4.98,4.76,4.76,346800.0,4.0403,4.0647,3.8852,3.8852,346800.0
2008-12-15 09:35:00,4.78,4.88,4.76,4.76,126400.0,3.9015,3.9831,3.8852,3.8852,126400.0
2008-12-15 09:40:00,4.76,4.78,4.72,4.76,99500.0,3.8852,3.9015,3.8525,3.8852,99500.0
2008-12-15 09:45:00,4.75,4.79,4.74,4.76,84900.0,3.877,3.9097,3.8689,3.8852,84900.0
2008-12-15 09:50:00,4.76,4.78,4.72,4.73,66600.0,3.8852,3.9015,3.8525,3.8607,66600.0
2008-12-15 09:55:00,4.72,4.74,4.71,4.72,37600.0,3.8525,3.8689,3.8444,3.8525,37600.0
2008-12-15 10:00:00,4.72,4.73,4.7,4.72,34300.0,3.8525,3.8607,3.8362,3.8525,34300.0
2008-12-15 10:05:00,4.72,4.72,4.67,4.67,112000.0,3.8525,3.8525,3.8117,3.8117,112000.0
2008-12-15 10:10:00,4.68,4.68,4.66,4.68,41700.0,3.8199,3.8199,3.8036,3.8199,41700.0
2008-12-15 10:15:00,4.68,4.71,4.66,4.71,76400.0,3.8199,3.8444,3.8036,3.8444,76400.0
2008-12-15 10:20:00,4.71,4.71,4.63,4.63,67100.0,3.8444,3.8444,3.7791,3.7791,67100.0
2008-12-15 10:25:00,4.64,4.66,4.63,4.65,47700.0,3.7872,3.8036,3.7791,3.7954,47700.0
2008-12-15 10:30:00,4.66,4.68,4.66,4.67,60300.0,3.8036,3.8199,3.8036,3.8117,60300.0
2008-12-15 10:35:00,4.67,4.67,4.62,4.62,41700.0,3.8117,3.8117,3.7709,3.7709,41700.0
2008-12-15 10:40:00,4.62,4.65,4.62,4.63,46200.0,3.7709,3.7954,3.7709,3.7791,46200.0
2008-12-15 10:45:00,4.64,4.64,4.6,4.6,34900.0,3.7872,3.7872,3.7546,3.7546,34900.0
2008-12-15 10:50:00,4.6,4.62,4.6,4.61,40200.0,3.7546,3.7709,3.7546,3.7627,40200.0
2008-12-15 10:55:00,4.6,4.61,4.6,4.61,40400.0,3.7546,3.7627,3.7546,3.7627,40400.0
2008-12-15 11:00:00,4.61,4.61,4.57,4.61,81500.0,3.7627,3.7627,3.7301,3.7627,81500.0
2008-12-15 11:05:00,4.61,4.66,4.61,4.64,52700.0,3.7627,3.8036,3.7627,3.7872,52700.0
2008-12-15 11:10:00,4.65,4.67,4.64,4.67,29700.0,3.7954,3.8117,3.7872,3.8117,29700.0
2008-12-15 11:15:00,4.67,4.69,4.64,4.65,33700.0,3.8117,3.828,3.7872,3.7954,33700.0
2008-12-15 11:20:00,4.64,4.68,4.64,4.67,46000.0,3.7872,3.8199,3.7872,3.8117,46000.0
2008-12-15 11:25:00,4.67,4.7,4.67,4.68,24000.0,3.8117,3.8362,3.8117,3.8199,24000.0
2008-12-15 11:30:00,4.69,4.71,4.67,4.69,39200.0,3.828,3.8444,3.8117,3.828,39200.0
2008-12-15 11:35:00,4.69,4.69,4.65,4.68,40900.0,3.828,3.828,3.7954,3.8199,40900.0
2008-12-15 11:40:00,4.68,4.7,4.67,4.7,29500.0,3.8199,3.8362,3.8117,3.8362,29500.0
2008-12-15 11:45:00,4.71,4.73,4.7,4.71,44000.0,3.8444,3.8607,3.8362,3.8444,44000.0
2008-12-15 11:50:00,4.71,4.73,4.71,4.73,25100.0,3.8444,3.8607,3.8444,3.8607,25100.0
2008-12-15 11:55:00,4.73,4.73,4.71,4.72,26200.0,3.8607,3.8607,3.8444,3.8525,26200.0
2008-12-15 12:00:00,4.72,4.72,4.7,4.72,17800.0,3.8525,3.8525,3.8362,3.8525,17800.0
2008-12-15 12:05:00,4.72,4.76,4.71,4.74,49000.0,3.8525,3.8852,3.8444,3.8689,49000.0
2008-12-15 12:10:00,4.74,4.77,4.74,4.75,29300.0,3.8689,3.8933,3.8689,3.877,29300.0
2008-12-15 12:15:00,4.75,4.8,4.73,4.78,83700.0,3.877,3.9178,3.8607,3.9015,83700.0
2008-12-15 12:20:00,4.78,4.8,4.77,4.79,38100.0,3.9015,3.9178,3.8933,3.9097,38100.0
2008-12-15 12:25:00,4.8,4.8,4.78,4.79,25700.0,3.9178,3.9178,3.9015,3.9097,25700.0
2008-12-15 12:30:00,4.79,4.79,4.77,4.78,22300.0,3.9097,3.9097,3.8933,3.9015,22300.0
2008-12-15 12:35:00,4.78,4.78,4.76,4.77,28300.0,3.9015,3.9015,3.8852,3.8933,28300.0
2008-12-15 12:40:00,4.77,4.77,4.75,4.76,9100.0,3.8933,3.8933,3.877,3.8852,9100.0
2008-12-15 12:45:00,4.76,4.76,4.75,4.75,10600.0,3.8852,3.8852,3.877,3.877,10600.0
2008-12-15 12:50:00,4.76,4.76,4.75,4.75,11900.0,3.8852,3.8852,3.877,3.877,11900.0
2008-12-15 12:55:00,4.76,4.76,4.75,4.75,10500.0,3.8852,3.8852,3.877,3.877,10500.0
2008-12-15 13:00:00,4.76,4.76,4.75,4.75,21400.0,3.8852,3.8852,3.877,3.877,21400.0
2008-12-15 13:05:00,4.76,4.76,4.71,4.71,41600.0,3.8852,3.8852,3.8444,3.8444,41600.0
2008-12-15 13:10:00,4.72,4.72,4.71,4.71,10000.0,3.8525,3.8525,3.8444,3.8444,10000.0
2008-12-15 13:15:00,4.72,4.72,4.7,4.71,10500.0,3.8525,3.8525,3.8362,3.8444,10500.0
2008-12-15 13:20:00,4.71,4.73,4.7,4.73,21500.0,3.8444,3.8607,3.8362,3.8607,21500.0
2008-12-15 13:25:00,4.73,4.78,4.73,4.78,60500.0,3.8607,3.9015,3.8607,3.9015,60500.0
2008-12-15 13:30:00,4.78,4.78,4.76,4.76,12800.0,3.9015,3.9015,3.8852,3.8852,12800.0
2008-12-15 13:35:00,4.77,4.77,4.76,4.76,5400.0,3.8933,3.8933,3.8852,3.8852,5400.0
2008-12-15 13:40:00,4.77,4.77,4.75,4.75,13700.0,3.8933,3.8933,3.877,3.877,13700.0
2008-12-15 13:45:00,4.75,4.76,4.74,4.75,9500.0,3.877,3.8852,3.8689,3.877,9500.0
2008-12-15 13:50:00,4.75,4.75,4.74,4.75,3500.0,3.877,3.877,3.8689,3.877,3500.0
2008-12-15 13:55:00,4.75,4.75,4.74,4.74,6300.0,3.877,3.877,3.8689,3.8689,6300.0
2008-12-15 14:00:00,4.75,4.75,4.74,4.74,15600.0,3.877,3.877,3.8689,3.8689,15600.0
2008-12-15 14:05:00,4.75,4.75,4.72,4.72,29300.0,3.877,3.877,3.8525,3.8525,29300.0
2008-12-15 14:10:00,4.72,4.73,4.71,4.73,31600.0,3.8525,3.8607,3.8444,3.8607,31600.0
2008-12-15 14:15:00,4.73,4.74,4.72,4.74,21000.0,3.8607,3.8689,3.8525,3.8689,21000.0
2008-12-15 14:20:00,4.74,4.75,4.74,4.74,11200.0,3.8689,3.877,3.8689,3.8689,11200.0
2008-12-15 14:25:00,4.75,4.76,4.73,4.74,65100.0,3.877,3.8852,3.8607,3.8689,65100.0
2008-12-15 14:30:00,4.73,4.74,4.73,4.74,23200.0,3.8607,3.8689,3.8607,3.8689,23200.0
2008-12-15 14:35:00,4.74,4.74,4.73,4.74,6900.0,3.8689,3.8689,3.8607,3.8689,6900.0
2008-12-15 14:40:00,4.74,4.74,4.73,4.74,5800.0,3.8689,3.8689,3.8607,3.8689,5800.0
2008-12-15 14:45:00,4.74,4.74,4.72,4.73,20700.0,3.8689,3.8689,3.8525,3.8607,20700.0
2008-12-15 14:50:00,4.73,4.73,4.72,4.73,17800.0,3.8607,3.8607,3.8525,3.8607,17800.0
2008-12-15 14:55:00,4.73,4.73,4.72,4.73,12200.0,3.8607,3.8607,3.8525,3.8607,12200.0
2008-12-15 15:00:00,4.73,4.73,4.72,4.73,11100.0,3.8607,3.8607,3.8525,3.8607,11100.0
2008-12-15 15:05:00,4.72,4.73,4.72,4.73,13000.0,3.8525,3.8607,3.8525,3.8607,13000.0
2008-12-15 15:10:00,4.73,4.73,4.7,4.7,24400.0,3.8607,3.8607,3.8362,3.8362,24400.0
2008-12-15 15:15:00,4.7,4.71,4.67,4.67,31100.0,3.8362,3.8444,3.8117,3.8117,31100.0
2008-12-15 15:20:00,4.68,4.68,4.67,4.67,19400.0,3.8199,3.8199,3.8117,3.8117,19400.0
2008-12-15 15:25:00,4.68,4.69,4.68,4.69,56700.0,3.8199,3.828,3.8199,3.828,56700.0
2008-12-15 15:30:00,4.69,4.69,4.68,4.69,21700.0,3.828,3.828,3.8199,3.828,21700.0
2008-12-15 15:35:00,4.69,4.77,4.69,4.74,108200.0,3.828,3.8933,3.828,3.8689,108200.0
2008-12-15 15:40:00,4.74,4.77,4.73,4.75,104100.0,3.8689,3.8933,3.8607,3.877,104100.0
2008-12-15 15:45:00,4.75,4.75,4.72,4.73,100300.0,3.877,3.877,3.8525,3.8607,100300.0
2008-12-15 15:50:00,4.72,4.74,4.72,4.72,67400.0,3.8525,3.8689,3.8525,3.8525,67400.0
2008-12-15 15:55:00,4.73,4.75,4.71,4.73,83200.0,3.8607,3.877,3.8444,3.8607,83200.0
2008-12-16 09:30:00,4.84,4.9,4.8,4.8,81900.0,3.9505,3.9994,3.9178,3.9178,81900.0
2008-12-16 09:35:00,4.79,4.81,4.77,4.79,69700.0,3.9097,3.926,3.8933,3.9097,69700.0
2008-12-16 09:40:00,4.79,4.82,4.79,4.79,44700.0,3.9097,3.9342,3.9097,3.9097,44700.0
2008-12-16 09:45:00,4.79,4.82,4.79,4.8,36800.0,3.9097,3.9342,3.9097,3.9178,36800.0
2008-12-16 09:50:00,4.8,4.82,4.8,4.8,33700.0,3.9178,3.9342,3.9178,3.9178,33700.0
2008-12-16 09:55:00,4.81,4.82,4.8,4.82,63300.0,3.926,3.9342,3.9178,3.9342,63300.0
2008-12-16 10:00:00,4.82,4.82,4.8,4.82,53800.0,3.9342,3.9342,3.9178,3.9342,53800.0
2008-12-16 10:05:00,4.82,4.85,4.8,4.84,60700.0,3.9342,3.9586,3.9178,3.9505,60700.0
2008-12-16 10:10:00,4.84,4.85,4.81,4.81,31400.0,3.9505,3.9586,3.926,3.926,31400.0
2008-12-16 10:15:00,4.81,4.84,4.81,4.83,27900.0,3.926,3.9505,3.926,3.9423,27900.0
2008-12-16 10:20:00,4.83,4.85,4.83,4.84,29300.0,3.9423,3.9586,3.9423,3.9505,29300.0
2008-12-16 10:25:00,4.84,4.84,4.82,4.82,25700.0,3.9505,3.9505,3.9342,3.9342,25700.0
2008-12-16 10:30:00,4.83,4.84,4.83,4.84,39800.0,3.9423,3.9505,3.9423,3.9505,39800.0
2008-12-16 10:35:00,4.84,4.85,4.83,4.85,19600.0,3.9505,3.9586,3.9423,3.9586,19600.0
2008-12-16 10:40:00,4.84,4.87,4.84,4.86,50500.0,3.9505,3.975,3.9505,3.9668,50500.0
2008-12-16 10:45:00,4.85,4.86,4.85,4.86,17700.0,3.9586,3.9668,3.9586,3.9668,17700.0
2008-12-16 10:50:00,4.86,4.89,4.86,4.88,25400.0,3.9668,3.9913,3.9668,3.9831,25400.0
2008-12-16 10:55:00,4.87,4.87,4.85,4.87,27500.0,3.975,3.975,3.9586,3.975,27500.0
2008-12-16 11:00:00,4.87,4.89,4.86,4.88,28900.0,3.975,3.9913,3.9668,3.9831,28900.0
2008-12-16 11:05:00,4.88,4.93,4.87,4.9,52400.0,3.9831,4.0239,3.975,3.9994,52400.0
2008-12-16 11:10:00,4.9,4.92,4.9,4.92,18900.0,3.9994,4.0158,3.9994,4.0158,18900.0
2008-12-16 11:15:00,4.91,4.91,4.89,4.9,18100.0,4.0076,4.0076,3.9913,3.9994,18100.0
2008-12-16 11:20:00,4.89,4.9,4.89,4.9,21600.0,3.9913,3.9994,3.9913,3.9994,21600.0
2008-12-16 11:25:00,4.9,4.9,4.89,4.9,15300.0,3.9994,3.9994,3.9913,3.9994,15300.0
2008-12-16 11:30:00,4.9,4.94,4.9,4.94,35000.0,3.9994,4.0321,3.9994,4.0321,35000.0
2008-12-16 11:35:00,4.94,4.96,4.94,4.96,26800.0,4.0321,4.0484,4.0321,4.0484,26800.0
2008-12-16 11:40:00,4.95,4.96,4.9,4.93,130000.0,4.0403,4.0484,3.9994,4.0239,130000.0
2008-12-16 11:45:00,4.93,4.95,4.92,4.95,26200.0,4.0239,4.0403,4.0158,4.0403,26200.0
2008-12-16 11:50:00,4.94,4.95,4.94,4.95,7900.0,4.0321,4.0403,4.0321,4.0403,7900.0
2008-12-16 11:55:00,4.94,4.99,4.94,4.96,46500.0,4.0321,4.0729,4.0321,4.0484,46500.0
2008-12-16 12:00:00,4.97,4.97,4.94,4.96,23200.0,4.0566,4.0566,4.0321,4.0484,23200.0
2008-12-16 12:05:00,4.96,4.96,4.94,4.95,11200.0,4.0484,4.0484,4.0321,4.0403,11200.0
2008-12-16 12:10:00,4.95,4.97,4.95,4.97,21700.0,4.0403,4.0566,4.0403,4.0566,21700.0
2008-12-16 12:15:00,4.97,4.97,4.96,4.96,20000.0,4.0566,4.0566,4.0484,4.0484,20000.0
2008-12-16 12:20:00,4.95,4.97,4.95,4.97,19800.0,4.0403,4.0566,4.0403,4.0566,19800.0
2008-12-16 12:25:00,4.97,4.97,4.95,4.96,15600.0,4.0566,4.0566,4.0403,4.0484,15600.0
2008-12-16 12:30:00,4.96,4.96,4.95,4.96,7100.0,4.0484,4.0484,4.0403,4.0484,7100.0
2008-12-16 12:35:00,4.96,4.99,4.95,4.98,47800.0,4.0484,4.0729,4.0403,4.0647,47800.0
2008-12-16 12:40:00,4.97,4.98,4.97,4.97,24300.0,4.0566,4.0647,4.0566,4.0566,24300.0
2008-12-16 12:45:00,4.98,5.0,4.96,4.99,104500.0,4.0647,4.0811,4.0484,4.0729,104500.0
2008-12-16 12:50:00,4.99,5.0,4.98,5.0,21500.0,4.0729,4.0811,4.0647,4.0811,21500.0
2008-12-16 12:55:00,5.0,5.0,4.99,5.0,8900.0,4.0811,4.0811,4.0729,4.0811,8900.0
2008-12-16 13:00:00,4.99,5.0,4.98,4.99,29200.0,4.0729,4.0811,4.0647,4.0729,29200.0
2008-12-16 13:05:00,4.99,5.0,4.98,5.0,50700.0,4.0729,4.0811,4.0647,4.0811,50700.0
2008-12-16 13:10:00,5.0,5.05,5.0,5.05,94900.0,4.0811,4.1219,4.0811,4.1219,94900.0
2008-12-16 13:15:00,5.05,5.07,5.04,5.07,108500.0,4.1219,4.1382,4.1137,4.1382,108500.0
2008-12-16 13:20:00,5.07,5.09,5.06,5.06,100400.0,4.1382,4.1545,4.13,4.13,100400.0
2008-12-16 13:25:00,5.07,5.08,5.07,5.08,22000.0,4.1382,4.1464,4.1382,4.1464,22000.0
2008-12-16 13:30:00,5.08,5.08,5.07,5.07,16600.0,4.1464,4.1464,4.1382,4.1382,16600.0
2008-12-16 13:35:00,5.07,5.08,5.06,5.08,36900.0,4.1382,4.1464,4.13,4.1464,36900.0
2008-12-16 13:40:00,5.08,5.13,5.07,5.11,148100.0,4.1464,4.1872,4.1382,4.1709,148100.0
2008-12-16 13:45:00,5.1,5.13,5.1,5.1,37700.0,4.1627,4.1872,4.1627,4.1627,37700.0
2008-12-16 13:50:00,5.1,5.11,5.1,5.11,27700.0,4.1627,4.1709,4.1627,4.1709,27700.0
2008-12-16 13:55:00,5.1,5.14,5.1,5.13,53400.0,4.1627,4.1953,4.1627,4.1872,53400.0
2008-12-16 14:00:00,5.13,5.14,5.13,5.14,12500.0,4.1872,4.1953,4.1872,4.1953,12500.0
2008-12-16 14:05:00,5.14,5.2,5.13,5.18,105200.0,4.1953,4.2443,4.1872,4.228,105200.0
2008-12-16 14:10:00,5.18,5.2,5.18,5.19,84100.0,4.228,4.2443,4.228,4.2361,84100.0
2008-12-16 14:15:00,5.19,5.2,5.19,5.19,29500.0,4.2361,4.2443,4.2361,4.2361,29500.0
2008-12-16 14:20:00,5.19,5.28,5.19,5.26,152400.0,4.2361,4.3096,4.2361,4.2933,152400.0
2008-12-16 14:25:00,5.25,5.28,5.2,5.25,158500.0,4.2851,4.3096,4.2443,4.2851,158500.0
2008-12-16 14:30:00,5.26,5.29,5.24,5.28,41800.0,4.2933,4.3178,4.277,4.3096,41800.0
2008-12-16 14:35:00,5.29,5.29,5.22,5.25,57100.0,4.3178,4.3178,4.2606,4.2851,57100.0
2008-12-16 14:40:00,5.24,5.24,5.14,5.18,55600.0,4.277,4.277,4.1953,4.228,55600.0
2008-12-16 14:45:00,5.17,5.17,5.11,5.12,66600.0,4.2198,4.2198,4.1709,4.179,66600.0
2008-12-16 14:50:00,5.12,5.18,5.09,5.18,58000.0,4.179,4.228,4.1545,4.228,58000.0
2008-12-16 14:55:00,5.18,5.2,5.16,5.19,38300.0,4.228,4.2443,4.2117,4.2361,38300.0
2008-12-16 15:00:00,5.2,5.2,5.13,5.15,50800.0,4.2443,4.2443,4.1872,4.2035,50800.0
2008-12-16 15:05:00,5.15,5.23,5.15,5.22,47900.0,4.2035,4.2688,4.2035,4.2606,47900.0
2008-12-16 15:10:00,5.22,5.29,5.21,5.27,75400.0,4.2606,4.3178,4.2525,4.3014,75400.0
2008-12-16 15:15:00,5.27,5.3,5.25,5.29,69800.0,4.3014,4.3259,4.2851,4.3178,69800.0
2008-12-16 15:20:00,5.29,5.35,5.28,5.29,85200.0,4.3178,4.3667,4.3096,4.3178,85200.0
2008-12-16 15:25:00,5.29,5.31,5.27,5.28,25700.0,4.3178,4.3341,4.3014,4.3096,25700.0
2008-12-16 15:30:00,5.28,5.28,5.18,5.24,141500.0,4.3096,4.3096,4.228,4.277,141500.0
2008-12-16 15:35:00,5.23,5.24,5.19,5.2,61200.0,4.2688,4.277,4.2361,4.2443,61200.0
2008-12-16 15:40:00,5.2,5.23,5.18,5.2,115600.0,4.2443,4.2688,4.228,4.2443,115600.0
2008-12-16 15:45:00,5.2,5.21,5.15,5.17,208700.0,4.2443,4.2525,4.2035,4.2198,208700.0
2008-12-16 15:50:00,5.18,5.2,5.16,5.16,130700.0,4.228,4.2443,4.2117,4.2117,130700.0
2008-12-16 15:55:00,5.17,5.27,5.16,5.22,340300.0,4.2198,4.3014,4.2117,4.2606,340300.0
2008-12-17 09:30:00,5.25,5.25,5.14,5.16,51900.0,4.2851,4.2851,4.1953,4.2117,51900.0
2008-12-17 09:35:00,5.16,5.22,5.14,5.21,39800.0,4.2117,4.2606,4.1953,4.2525,39800.0
2008-12-17 09:40:00,5.22,5.24,5.16,5.17,35200.0,4.2606,4.277,4.2117,4.2198,35200.0
2008-12-17 09:45:00,5.17,5.25,5.16,5.25,22500.0,4.2198,4.2851,4.2117,4.2851,22500.0
2008-12-17 09:50:00,5.25,5.3,5.23,5.29,36100.0,4.2851,4.3259,4.2688,4.3178,36100.0
2008-12-17 09:55:00,5.28,5.29,5.26,5.27,23000.0,4.3096,4.3178,4.2933,4.3014,23000.0
2008-12-17 10:00:00,5.27,5.29,5.23,5.23,32400.0,4.3014,4.3178,4.2688,4.2688,32400.0
2008-12-17 10:05:00,5.23,5.24,5.21,5.24,39800.0,4.2688,4.277,4.2525,4.277,39800.0
2008-12-17 10:10:00,5.23,5.24,5.19,5.19,20700.0,4.2688,4.277,4.2361,4.2361,20700.0
2008-12-17 10:15:00,5.2,5.23,5.19,5.22,17800.0,4.2443,4.2688,4.2361,4.2606,17800.0
2008-12-17 10:20:00,5.23,5.28,5.22,5.26,20500.0,4.2688,4.3096,4.2606,4.2933,20500.0
2008-12-17 10:25:00,5.26,5.28,5.25,5.27,42600.0,4.2933,4.3096,4.2851,4.3014,42600.0
2008-12-17 10:30:00,5.27,5.28,5.25,5.28,39200.0,4.3014,4.3096,4.2851,4.3096,39200.0
2008-12-17 10:35:00,5.27,5.29,5.27,5.29,28100.0,4.3014,4.3178,4.3014,4.3178,28100.0
2008-12-17 10:40:00,5.28,5.33,5.28,5.32,31900.0,4.3096,4.3504,4.3096,4.3423,31900.0
2008-12-17 10:45:00,5.33,5.36,5.32,5.33,55700.0,4.3504,4.3749,4.3423,4.3504,55700.0
2008-12-17 10:50:00,5.33,5.33,5.31,5.32,20700.0,4.3504,4.3504,4.3341,4.3423,20700.0
2008-12-17 10:55:00,5.32,5.33,5.32,5.33,8800.0,4.3423,4.3504,4.3423,4.3504,8800.0
2008-12-17 11:00:00,5.33,5.34,5.32,5.32,12500.0,4.3504,4.3586,4.3423,4.3423,12500.0
2008-12-17 11:05:00,5.33,5.33,5.31,5.33,11200.0,4.3504,4.3504,4.3341,4.3504,11200.0
2008-12-17 11:10:00,5.32,5.33,5.31,5.32,12200.0,4.3423,4.3504,4.3341,4.3423,12200.0
2008-12-17 11:15:00,5.32,5.33,5.31,5.32,9500.0,4.3423,4.3504,4.3341,4.3423,9500.0
2008-12-17 11:20:00,5.31,5.32,5.31,5.31,6400.0,4.3341,4.3423,4.3341,4.3341,6400.0
2008-12-17 11:25:00,5.31,5.32,5.3,5.3,15000.0,4.3341,4.3423,4.3259,4.3259,15000.0
2008-12-17 11:30:00,5.3,5.32,5.3,5.3,15600.0,4.3259,4.3423,4.3259,4.3259,15600.0
2008-12-17 11:35:00,5.3,5.34,5.3,5.34,12200.0,4.3259,4.3586,4.3259,4.3586,12200.0
2008-12-17 11:40:00,5.34,5.37,5.33,5.34,46800.0,4.3586,4.3831,4.3504,4.3586,46800.0
2008-12-17 11:45:00,5.34,5.37,5.34,5.35,46400.0,4.3586,4.3831,4.3586,4.3667,46400.0
2008-12-17 11:50:00,5.36,5.36,5.35,5.35,28900.0,4.3749,4.3749,4.3667,4.3667,28900.0
2008-12-17 11:55:00,5.34,5.37,5.34,5.35,31800.0,4.3586,4.3831,4.3586,4.3667,31800.0
2008-12-17 12:00:00,5.35,5.38,5.35,5.36,22200.0,4.3667,4.3912,4.3667,4.3749,22200.0
2008-12-17 12:05:00,5.36,5.4,5.36,5.4,44100.0,4.3749,4.4076,4.3749,4.4076,44100.0
2008-12-17 12:10:00,5.4,5.45,5.39,5.44,59400.0,4.4076,4.4484,4.3994,4.4402,59400.0
2008-12-17 12:15:00,5.44,5.45,5.43,5.44,15300.0,4.4402,4.4484,4.432,4.4402,15300.0
2008-12-17 12:20:00,5.44,5.45,5.4,5.42,40800.0,4.4402,4.4484,4.4076,4.4239,40800.0
2008-12-17 12:25:00,5.42,5.42,5.41,5.42,15400.0,4.4239,4.4239,4.4157,4.4239,15400.0
2008-12-17 12:30:00,5.41,5.42,5.41,5.41,4500.0,4.4157,4.4239,4.4157,4.4157,4500.0
2008-12-17 12:35:00,5.41,5.42,5.38,5.4,35200.0,4.4157,4.4239,4.3912,4.4076,35200.0
2008-12-17 12:40:00,5.41,5.41,5.4,5.4,15600.0,4.4157,4.4157,4.4076,4.4076,15600.0
2008-12-17 12:45:00,5.41,5.41,5.4,5.41,6500.0,4.4157,4.4157,4.4076,4.4157,6500.0
2008-12-17 12:50:00,5.4,5.43,5.4,5.42,20100.0,4.4076,4.432,4.4076,4.4239,20100.0
2008-12-17 12:55:00,5.42,5.43,5.41,5.42,10900.0,4.4239,4.432,4.4157,4.4239,10900.0
2008-12-17 13:00:00,5.41,5.41,5.39,5.41,27200.0,4.4157,4.4157,4.3994,4.4157,27200.0
2008-12-17 13:05:00,5.41,5.41,5.39,5.41,30400.0,4.4157,4.4157,4.3994,4.4157,30400.0
2008-12-17 13:10:00,5.4,5.42,5.4,5.4,10900.0,4.4076,4.4239,4.4076,4.4076,10900.0
2008-12-17 13:15:00,5.4,5.42,5.39,5.4,18300.0,4.4076,4.4239,4.3994,4.4076,18300.0
2008-12-17 13:20:00,5.41,5.44,5.41,5.44,8300.0,4.4157,4.4402,4.4157,4.4402,8300.0
2008-12-17 13:25:00,5.44,5.44,5.41,5.42,12300.0,4.4402,4.4402,4.4157,4.4239,12300.0
2008-12-17 13:30:00,5.42,5.44,5.41,5.43,14100.0,4.4239,4.4402,4.4157,4.432,14100.0
2008-12-17 13:35:00,5.43,5.47,5.43,5.47,29800.0,4.432,4.4647,4.432,4.4647,29800.0
2008-12-17 13:40:00,5.47,5.49,5.47,5.48,16800.0,4.4647,4.481,4.4647,4.4729,16800.0
2008-12-17 13:45:00,5.49,5.51,5.48,5.49,26100.0,4.481,4.4973,4.4729,4.481,26100.0
2008-12-17 13:50:00,5.49,5.5,5.48,5.5,16300.0,4.481,4.4892,4.4729,4.4892,16300.0
2008-12-17 13:55:00,5.49,5.49,5.46,5.46,24700.0,4.481,4.481,4.4565,4.4565,24700.0
2008-12-17 14:00:00,5.46,5.46,5.42,5.43,47100.0,4.4565,4.4565,4.4239,4.432,47100.0
2008-12-17 14:05:00,5.44,5.45,5.43,5.45,7200.0,4.4402,4.4484,4.432,4.4484,7200.0
2008-12-17 14:10:00,5.45,5.45,5.44,5.44,14300.0,4.4484,4.4484,4.4402,4.4402,14300.0
2008-12-17 14:15:00,5.45,5.46,5.44,5.46,44000.0,4.4484,4.4565,4.4402,4.4565,44000.0
2008-12-17 14:20:00,5.46,5.51,5.45,5.5,97800.0,4.4565,4.4973,4.4484,4.4892,97800.0
2008-12-17 14:25:00,5.5,5.51,5.49,5.5,80900.0,4.4892,4.4973,4.481,4.4892,80900.0
2008-12-17 14:30:00,5.49,5.51,5.47,5.47,80200.0,4.481,4.4973,4.4647,4.4647,80200.0
2008-12-17 14:35:00,5.47,5.47,5.42,5.42,50700.0,4.4647,4.4647,4.4239,4.4239,50700.0
2008-12-17 14:40:00,5.42,5.45,5.42,5.42,34000.0,4.4239,4.4484,4.4239,4.4239,34000.0
2008-12-17 14:45:00,5.42,5.49,5.41,5.49,41300.0,4.4239,4.481,4.4157,4.481,41300.0
2008-12-17 14:50:00,5.49,5.5,5.43,5.45,54600.0,4.481,4.4892,4.432,4.4484,54600.0
2008-12-17 14:55:00,5.45,5.48,5.44,5.47,35600.0,4.4484,4.4729,4.4402,4.4647,35600.0
2008-12-17 15:00:00,5.46,5.5,5.46,5.48,56100.0,4.4565,4.4892,4.4565,4.4729,56100.0
2008-12-17 15:05:00,5.48,5.48,5.45,5.46,20200.0,4.4729,4.4729,4.4484,4.4565,20200.0
2008-12-17 15:10:00,5.45,5.47,5.41,5.42,33900.0,4.4484,4.4647,4.4157,4.4239,33900.0
2008-12-17 15:15:00,5.43,5.45,5.43,5.44,31600.0,4.432,4.4484,4.432,4.4402,31600.0
2008-12-17 15:20:00,5.44,5.45,5.42,5.43,48900.0,4.4402,4.4484,4.4239,4.432,48900.0
2008-12-17 15:25:00,5.43,5.43,5.41,5.41,27100.0,4.432,4.432,4.4157,4.4157,27100.0
2008-12-17 15:30:00,5.42,5.46,5.41,5.44,38900.0,4.4239,4.4565,4.4157,4.4402,38900.0
2008-12-17 15:35:00,5.43,5.45,5.42,5.43,30100.0,4.432,4.4484,4.4239,4.432,30100.0
2008-12-17 15:40:00,5.42,5.49,5.42,5.46,70000.0,4.4239,4.481,4.4239,4.4565,70000.0
2008-12-17 15:45:00,5.46,5.49,5.45,5.48,89900.0,4.4565,4.481,4.4484,4.4729,89900.0
2008-12-17 15:50:00,5.48,5.49,5.45,5.47,104900.0,4.4729,4.481,4.4484,4.4647,104900.0
2008-12-17 15:55:00,5.47,5.48,5.45,5.47,143200.0,4.4647,4.4729,4.4484,4.4647,143200.0
2008-12-18 09:30:00,5.42,5.45,5.37,5.38,133400.0,4.4239,4.4484,4.3831,4.3912,133400.0
2008-12-18 09:35:00,5.38,5.44,5.38,5.42,37600.0,4.3912,4.4402,4.3912,4.4239,37600.0
2008-12-18 09:40:00,5.43,5.44,5.37,5.37,39600.0,4.432,4.4402,4.3831,4.3831,39600.0
2008-12-18 09:45:00,5.37,5.38,5.34,5.34,40800.0,4.3831,4.3912,4.3586,4.3586,40800.0
2008-12-18 09:50:00,5.34,5.35,5.31,5.32,57000.0,4.3586,4.3667,4.3341,4.3423,57000.0
2008-12-18 09:55:00,5.32,5.35,5.31,5.33,44500.0,4.3423,4.3667,4.3341,4.3504,44500.0
2008-12-18 10:00:00,5.33,5.35,5.32,5.32,49200.0,4.3504,4.3667,4.3423,4.3423,49200.0
2008-12-18 10:05:00,5.33,5.33,5.31,5.31,18200.0,4.3504,4.3504,4.3341,4.3341,18200.0
2008-12-18 10:10:00,5.31,5.31,5.25,5.25,98800.0,4.3341,4.3341,4.2851,4.2851,98800.0
2008-12-18 10:15:00,5.25,5.27,5.23,5.23,76200.0,4.2851,4.3014,4.2688,4.2688,76200.0
2008-12-18 10:20:00,5.24,5.28,5.23,5.25,54700.0,4.277,4.3096,4.2688,4.2851,54700.0
2008-12-18 10:25:00,5.26,5.26,5.24,5.24,40800.0,4.2933,4.2933,4.277,4.277,40800.0
2008-12-18 10:30:00,5.24,5.28,5.24,5.28,40000.0,4.277,4.3096,4.277,4.3096,40000.0
2008-12-18 10:35:00,5.28,5.3,5.27,5.28,62900.0,4.3096,4.3259,4.3014,4.3096,62900.0
2008-12-18 10:40:00,5.29,5.29,5.28,5.29,33500.0,4.3178,4.3178,4.3096,4.3178,33500.0
2008-12-18 10:45:00,5.29,5.32,5.28,5.32,45300.0,4.3178,4.3423,4.3096,4.3423,45300.0
2008-12-18 10:50:00,5.31,5.34,5.31,5.34,65300.0,4.3341,4.3586,4.3341,4.3586,65300.0
2008-12-18 10:55:00,5.34,5.35,5.33,5.35,15700.0,4.3586,4.3667,4.3504,4.3667,15700.0
2008-12-18 11:00:00,5.34,5.35,5.33,5.34,35600.0,4.3586,4.3667,4.3504,4.3586,35600.0
2008-12-18 11:05:00,5.35,5.35,5.34,5.34,32900.0,4.3667,4.3667,4.3586,4.3586,32900.0
2008-12-18 11:10:00,5.34,5.34,5.32,5.32,32100.0,4.3586,4.3586,4.3423,4.3423,32100.0
2008-12-18 11:15:00,5.32,5.33,5.3,5.3,19100.0,4.3423,4.3504,4.3259,4.3259,19100.0
2008-12-18 11:20:00,5.31,5.31,5.29,5.29,15000.0,4.3341,4.3341,4.3178,4.3178,15000.0
2008-12-18 11:25:00,5.29,5.3,5.28,5.28,19400.0,4.3178,4.3259,4.3096,4.3096,19400.0
2008-12-18 11:30:00,5.28,5.31,5.28,5.3,37700.0,4.3096,4.3341,4.3096,4.3259,37700.0
2008-12-18 11:35:00,5.3,5.3,5.28,5.29,43400.0,4.3259,4.3259,4.3096,4.3178,43400.0
2008-12-18 11:40:00,5.3,5.31,5.29,5.3,32500.0,4.3259,4.3341,4.3178,4.3259,32500.0
2008-12-18 11:45:00,5.3,5.31,5.3,5.3,4500.0,4.3259,4.3341,4.3259,4.3259,4500.0
2008-12-18 11:50:00,5.3,5.31,5.3,5.3,9000.0,4.3259,4.3341,4.3259,4.3259,9000.0
2008-12-18 11:55:00,5.3,5.31,5.3,5.31,13400.0,4.3259,4.3341,4.3259,4.3341,13400.0
2008-12-18 12:00:00,5.3,5.31,5.29,5.29,12200.0,4.3259,4.3341,4.3178,4.3178,12200.0
2008-12-18 12:05:00,5.29,5.3,5.29,5.29,18400.0,4.3178,4.3259,4.3178,4.3178,18400.0
2008-12-18 12:10:00,5.29,5.32,5.28,5.32,34600.0,4.3178,4.3423,4.3096,4.3423,34600.0
2008-12-18 12:15:00,5.32,5.32,5.31,5.32,5800.0,4.3423,4.3423,4.3341,4.3423,5800.0
2008-12-18 12:20:00,5.32,5.32,5.3,5.3,20800.0,4.3423,4.3423,4.3259,4.3259,20800.0
2008-12-18 12:25:00,5.3,5.3,5.29,5.29,20000.0,4.3259,4.3259,4.3178,4.3178,20000.0
2008-12-18 12:30:00,5.3,5.3,5.29,5.3,10300.0,4.3259,4.3259,4.3178,4.3259,10300.0
2008-12-18 12:35:00,5.29,5.3,5.29,5.29,18200.0,4.3178,4.3259,4.3178,4.3178,18200.0
2008-12-18 12:40:00,5.3,5.3,5.29,5.29,32600.0,4.3259,4.3259,4.3178,4.3178,32600.0
2008-12-18 12:45:00,5.29,5.3,5.29,5.3,14300.0,4.3178,4.3259,4.3178,4.3259,14300.0
2008-12-18 12:50:00,5.3,5.3,5.29,5.3,12900.0,4.3259,4.3259,4.3178,4.3259,12900.0
2008-12-18 12:55:00,5.3,5.3,5.29,5.29,21700.0,4.3259,4.3259,4.3178,4.3178,21700.0
2008-12-18 13:00:00,5.29,5.3,5.29,5.3,16600.0,4.3178,4.3259,4.3178,4.3259,16600.0
2008-12-18 13:05:00,5.3,5.31,5.29,5.3,52800.0,4.3259,4.3341,4.3178,4.3259,52800.0
2008-12-18 13:10:00,5.3,5.31,5.3,5.31,9100.0,4.3259,4.3341,4.3259,4.3341,9100.0
2008-12-18 13:15:00,5.31,5.31,5.3,5.31,6200.0,4.3341,4.3341,4.3259,4.3341,6200.0
2008-12-18 13:20:00,5.3,5.31,5.3,5.3,4100.0,4.3259,4.3341,4.3259,4.3259,4100.0
2008-12-18 13:25:00,5.3,5.31,5.3,5.31,20600.0,4.3259,4.3341,4.3259,4.3341,20600.0
2008-12-18 13:30:00,5.31,5.31,5.3,5.31,5500.0,4.3341,4.3341,4.3259,4.3341,5500.0
2008-12-18 13:35:00,5.3,5.31,5.3,5.3,6800.0,4.3259,4.3341,4.3259,4.3259,6800.0
2008-12-18 13:40:00,5.3,5.31,5.3,5.31,56100.0,4.3259,4.3341,4.3259,4.3341,56100.0
2008-12-18 13:45:00,5.31,5.31,5.3,5.31,29100.0,4.3341,4.3341,4.3259,4.3341,29100.0
2008-12-18 13:50:00,5.31,5.31,5.3,5.3,9300.0,4.3341,4.3341,4.3259,4.3259,9300.0
2008-12-18 13:55:00,5.3,5.31,5.3,5.31,9300.0,4.3259,4.3341,4.3259,4.3341,9300.0
2008-12-18 14:00:00,5.31,5.31,5.3,5.3,22400.0,4.3341,4.3341,4.3259,4.3259,22400.0
2008-12-18 14:05:00,5.3,5.31,5.3,5.31,21000.0,4.3259,4.3341,4.3259,4.3341,21000.0
2008-12-18 14:10:00,5.31,5.31,5.3,5.31,9100.0,4.3341,4.3341,4.3259,4.3341,9100.0
2008-12-18 14:15:00,5.3,5.31,5.3,5.3,50100.0,4.3259,4.3341,4.3259,4.3259,50100.0
2008-12-18 14:20:00,5.3,5.31,5.28,5.29,89500.0,4.3259,4.3341,4.3096,4.3178,89500.0
2008-12-18 14:25:00,5.29,5.33,5.28,5.31,61700.0,4.3178,4.3504,4.3096,4.3341,61700.0
2008-12-18 14:30:00,5.32,5.32,5.3,5.31,51800.0,4.3423,4.3423,4.3259,4.3341,51800.0
2008-12-18 14:35:00,5.3,5.31,5.3,5.31,10800.0,4.3259,4.3341,4.3259,4.3341,10800.0
2008-12-18 14:40:00,5.3,5.3,5.29,5.3,69700.0,4.3259,4.3259,4.3178,4.3259,69700.0
2008-12-18 14:45:00,5.29,5.32,5.29,5.31,54500.0,4.3178,4.3423,4.3178,4.3341,54500.0
2008-12-18 14:50:00,5.31,5.34,5.31,5.32,40700.0,4.3341,4.3586,4.3341,4.3423,40700.0
2008-12-18 14:55:00,5.33,5.33,5.3,5.31,31800.0,4.3504,4.3504,4.3259,4.3341,31800.0
2008-12-18 15:00:00,5.3,5.31,5.29,5.3,40100.0,4.3259,4.3341,4.3178,4.3259,40100.0
2008-12-18 15:05:00,5.29,5.3,5.29,5.3,31100.0,4.3178,4.3259,4.3178,4.3259,31100.0
2008-12-18 15:10:00,5.29,5.3,5.26,5.26,108900.0,4.3178,4.3259,4.2933,4.2933,108900.0
2008-12-18 15:15:00,5.26,5.27,5.25,5.26,56700.0,4.2933,4.3014,4.2851,4.2933,56700.0
2008-12-18 15:20:00,5.26,5.27,5.25,5.25,58100.0,4.2933,4.3014,4.2851,4.2851,58100.0
2008-12-18 15:25:00,5.25,5.26,5.25,5.26,29400.0,4.2851,4.2933,4.2851,4.2933,29400.0
2008-12-18 15:30:00,5.26,5.28,5.25,5.25,79100.0,4.2933,4.3096,4.2851,4.2851,79100.0
2008-12-18 15:35:00,5.25,5.29,5.25,5.25,75700.0,4.2851,4.3178,4.2851,4.2851,75700.0
2008-12-18 15:40:00,5.25,5.26,5.25,5.26,26100.0,4.2851,4.2933,4.2851,4.2933,26100.0
2008-12-18 15:45:00,5.25,5.26,5.24,5.25,46000.0,4.2851,4.2933,4.277,4.2851,46000.0
2008-12-18 15:50:00,5.25,5.31,5.25,5.26,145400.0,4.2851,4.3341,4.2851,4.2933,145400.0
2008-12-18 15:55:00,5.26,5.29,5.24,5.28,257600.0,4.2933,4.3178,4.277,4.3096,257600.0
2008-12-19 09:30:00,5.36,5.5,5.29,5.42,646000.0,4.3749,4.4892,4.3178,4.4239,646000.0
2008-12-19 09:35:00,5.43,5.43,5.36,5.4,40000.0,4.432,4.432,4.3749,4.4076,40000.0
2008-12-19 09:40:00,5.38,5.42,5.37,5.41,53700.0,4.3912,4.4239,4.3831,4.4157,53700.0
2008-12-19 09:45:00,5.41,5.43,5.4,5.41,31000.0,4.4157,4.432,4.4076,4.4157,31000.0
2008-12-19 09:50:00,5.4,5.45,5.4,5.42,42200.0,4.4076,4.4484,4.4076,4.4239,42200.0
2008-12-19 09:55:00,5.42,5.47,5.4,5.43,47200.0,4.4239,4.4647,4.4076,4.432,47200.0
2008-12-19 10:00:00,5.43,5.51,5.43,5.48,42700.0,4.432,4.4973,4.432,4.4729,42700.0
2008-12-19 10:05:00,5.48,5.49,5.45,5.47,56200.0,4.4729,4.481,4.4484,4.4647,56200.0
2008-12-19 10:10:00,5.48,5.55,5.47,5.54,76200.0,4.4729,4.53,4.4647,4.5218,76200.0
2008-12-19 10:15:00,5.54,5.61,5.54,5.6,92800.0,4.5218,4.579,4.5218,4.5708,92800.0
2008-12-19 10:20:00,5.6,5.62,5.59,5.61,35900.0,4.5708,4.5871,4.5626,4.579,35900.0
2008-12-19 10:25:00,5.61,5.62,5.59,5.6,74600.0,4.579,4.5871,4.5626,4.5708,74600.0
2008-12-19 10:30:00,5.61,5.63,5.6,5.61,57600.0,4.579,4.5953,4.5708,4.579,57600.0
2008-12-19 10:35:00,5.61,5.62,5.6,5.61,44100.0,4.579,4.5871,4.5708,4.579,44100.0
2008-12-19 10:40:00,5.61,5.63,5.61,5.62,29300.0,4.579,4.5953,4.579,4.5871,29300.0
2008-12-19 10:45:00,5.63,5.66,5.62,5.65,35900.0,4.5953,4.6198,4.5871,4.6116,35900.0
2008-12-19 10:50:00,5.64,5.65,5.62,5.64,55500.0,4.6034,4.6116,4.5871,4.6034,55500.0
2008-12-19 10:55:00,5.63,5.64,5.62,5.62,14200.0,4.5953,4.6034,4.5871,4.5871,14200.0
2008-12-19 11:00:00,5.62,5.63,5.6,5.6,47200.0,4.5871,4.5953,4.5708,4.5708,47200.0
2008-12-19 11:05:00,5.6,5.61,5.54,5.54,48500.0,4.5708,4.579,4.5218,4.5218,48500.0
2008-12-19 11:10:00,5.54,5.55,5.54,5.55,19000.0,4.5218,4.53,4.5218,4.53,19000.0
2008-12-19 11:15:00,5.54,5.55,5.53,5.54,14000.0,4.5218,4.53,4.5137,4.5218,14000.0
2008-12-19 11:20:00,5.55,5.55,5.54,5.55,24900.0,4.53,4.53,4.5218,4.53,24900.0
2008-12-19 11:25:00,5.55,5.55,5.51,5.51,40700.0,4.53,4.53,4.4973,4.4973,40700.0
2008-12-19 11:30:00,5.51,5.53,5.51,5.53,20100.0,4.4973,4.5137,4.4973,4.5137,20100.0
2008-12-19 11:35:00,5.52,5.54,5.51,5.51,16500.0,4.5055,4.5218,4.4973,4.4973,16500.0
2008-12-19 11:40:00,5.52,5.53,5.49,5.51,48500.0,4.5055,4.5137,4.481,4.4973,48500.0
2008-12-19 11:45:00,5.51,5.52,5.51,5.51,8100.0,4.4973,4.5055,4.4973,4.4973,8100.0
2008-12-19 11:50:00,5.51,5.52,5.51,5.51,21900.0,4.4973,4.5055,4.4973,4.4973,21900.0
2008-12-19 11:55:00,5.51,5.51,5.49,5.49,21900.0,4.4973,4.4973,4.481,4.481,21900.0
2008-12-19 12:00:00,5.49,5.49,5.46,5.46,20700.0,4.481,4.481,4.4565,4.4565,20700.0
2008-12-19 12:05:00,5.46,5.49,5.46,5.47,36200.0,4.4565,4.481,4.4565,4.4647,36200.0
2008-12-19 12:10:00,5.48,5.49,5.47,5.49,9800.0,4.4729,4.481,4.4647,4.481,9800.0
2008-12-19 12:15:00,5.48,5.5,5.48,5.48,28000.0,4.4729,4.4892,4.4729,4.4729,28000.0
2008-12-19 12:20:00,5.49,5.49,5.48,5.48,17000.0,4.481,4.481,4.4729,4.4729,17000.0
2008-12-19 12:25:00,5.48,5.51,5.48,5.5,31400.0,4.4729,4.4973,4.4729,4.4892,31400.0
2008-12-19 12:30:00,5.49,5.52,5.49,5.51,70100.0,4.481,4.5055,4.481,4.4973,70100.0
2008-12-19 12:35:00,5.51,5.54,5.51,5.53,65400.0,4.4973,4.5218,4.4973,4.5137,65400.0
2008-12-19 12:40:00,5.53,5.53,5.52,5.52,17700.0,4.5137,4.5137,4.5055,4.5055,17700.0
2008-12-19 12:45:00,5.51,5.52,5.48,5.48,43300.0,4.4973,4.5055,4.4729,4.4729,43300.0
2008-12-19 12:50:00,5.48,5.48,5.45,5.47,35100.0,4.4729,4.4729,4.4484,4.4647,35100.0
2008-12-19 12:55:00,5.47,5.49,5.43,5.44,81300.0,4.4647,4.481,4.432,4.4402,81300.0
2008-12-19 13:00:00,5.45,5.47,5.44,5.46,44200.0,4.4484,4.4647,4.4402,4.4565,44200.0
2008-12-19 13:05:00,5.46,5.49,5.45,5.48,34100.0,4.4565,4.481,4.4484,4.4729,34100.0
2008-12-19 13:10:00,5.49,5.49,5.45,5.46,46300.0,4.481,4.481,4.4484,4.4565,46300.0
2008-12-19 13:15:00,5.46,5.49,5.46,5.49,14300.0,4.4565,4.481,4.4565,4.481,14300.0
2008-12-19 13:20:00,5.48,5.49,5.47,5.48,4500.0,4.4729,4.481,4.4647,4.4729,4500.0
2008-12-19 13:25:00,5.48,5.49,5.48,5.49,3600.0,4.4729,4.481,4.4729,4.481,3600.0
2008-12-19 13:30:00,5.48,5.54,5.48,5.54,51100.0,4.4729,4.5218,4.4729,4.5218,51100.0
2008-12-19 13:35:00,5.53,5.54,5.51,5.51,68800.0,4.5137,4.5218,4.4973,4.4973,68800.0
2008-12-19 13:40:00,5.52,5.53,5.51,5.52,20600.0,4.5055,4.5137,4.4973,4.5055,20600.0
2008-12-19 13:45:00,5.52,5.52,5.51,5.51,4800.0,4.5055,4.5055,4.4973,4.4973,4800.0
2008-12-19 13:50:00,5.52,5.52,5.45,5.46,47800.0,4.5055,4.5055,4.4484,4.4565,47800.0
2008-12-19 13:55:00,5.47,5.48,5.46,5.47,19900.0,4.4647,4.4729,4.4565,4.4647,19900.0
2008-12-19 14:00:00,5.47,5.48,5.47,5.47,10900.0,4.4647,4.4729,4.4647,4.4647,10900.0
2008-12-19 14:05:00,5.47,5.47,5.45,5.46,19000.0,4.4647,4.4647,4.4484,4.4565,19000.0
2008-12-19 14:10:00,5.47,5.47,5.46,5.46,5800.0,4.4647,4.4647,4.4565,4.4565,5800.0
2008-12-19 14:15:00,5.47,5.47,5.46,5.46,10800.0,4.4647,4.4647,4.4565,4.4565,10800.0
2008-12-19 14:20:00,5.47,5.47,5.42,5.42,33000.0,4.4647,4.4647,4.4239,4.4239,33000.0
2008-12-19 14:25:00,5.42,5.44,5.42,5.43,32600.0,4.4239,4.4402,4.4239,4.432,32600.0
2008-12-19 14:30:00,5.43,5.48,5.42,5.46,43100.0,4.432,4.4729,4.4239,4.4565,43100.0
2008-12-19 14:35:00,5.46,5.49,5.44,5.46,50500.0,4.4565,4.481,4.4402,4.4565,50500.0
2008-12-19 14:40:00,5.47,5.48,5.46,5.47,4300.0,4.4647,4.4729,4.4565,4.4647,4300.0
2008-12-19 14:45:00,5.47,5.49,5.47,5.47,9100.0,4.4647,4.481,4.4647,4.4647,9100.0
2008-12-19 14:50:00,5.47,5.49,5.45,5.45,13100.0,4.4647,4.481,4.4484,4.4484,13100.0
2008-12-19 14:55:00,5.46,5.47,5.44,5.44,34600.0,4.4565,4.4647,4.4402,4.4402,34600.0
2008-12-19 15:00:00,5.44,5.45,5.42,5.45,22000.0,4.4402,4.4484,4.4239,4.4484,22000.0
2008-12-19 15:05:00,5.44,5.46,5.44,5.44,12700.0,4.4402,4.4565,4.4402,4.4402,12700.0
2008-12-19 15:10:00,5.45,5.45,5.41,5.41,14300.0,4.4484,4.4484,4.4157,4.4157,14300.0
2008-12-19 15:15:00,5.41,5.42,5.37,5.4,37000.0,4.4157,4.4239,4.3831,4.4076,37000.0
2008-12-19 15:20:00,5.4,5.45,5.39,5.43,39600.0,4.4076,4.4484,4.3994,4.432,39600.0
2008-12-19 15:25:00,5.43,5.46,5.4,5.45,67500.0,4.432,4.4565,4.4076,4.4484,67500.0
2008-12-19 15:30:00,5.45,5.45,5.39,5.4,27700.0,4.4484,4.4484,4.3994,4.4076,27700.0
2008-12-19 15:35:00,5.4,5.42,5.35,5.37,84900.0,4.4076,4.4239,4.3667,4.3831,84900.0
2008-12-19 15:40:00,5.37,5.41,5.35,5.38,109800.0,4.3831,4.4157,4.3667,4.3912,109800.0
2008-12-19 15:45:00,5.38,5.42,5.36,5.38,102900.0,4.3912,4.4239,4.3749,4.3912,102900.0
2008-12-19 15:50:00,5.38,5.43,5.38,5.41,57800.0,4.3912,4.432,4.3912,4.4157,57800.0
2008-12-19 15:55:00,5.4,5.42,5.39,5.4,94000.0,4.4076,4.4239,4.3994,4.4076,94000.0
2008-12-22 09:30:00,5.43,5.43,5.35,5.35,36900.0,4.432,4.432,4.3667,4.3667,36900.0
2008-12-22 09:35:00,5.34,5.34,5.26,5.27,25900.0,4.3586,4.3586,4.2933,4.3014,25900.0
2008-12-22 09:40:00,5.27,5.29,5.26,5.29,22300.0,4.3014,4.3178,4.2933,4.3178,22300.0
2008-12-22 09:45:00,5.28,5.28,5.24,5.25,80400.0,4.3096,4.3096,4.277,4.2851,80400.0
2008-12-22 09:50:00,5.25,5.25,5.22,5.22,15700.0,4.2851,4.2851,4.2606,4.2606,15700.0
2008-12-22 09:55:00,5.23,5.23,5.19,5.22,37000.0,4.2688,4.2688,4.2361,4.2606,37000.0
2008-12-22 10:00:00,5.23,5.24,5.2,5.2,19000.0,4.2688,4.277,4.2443,4.2443,19000.0
2008-12-22 10:05:00,5.2,5.2,5.14,5.15,50100.0,4.2443,4.2443,4.1953,4.2035,50100.0
2008-12-22 10:10:00,5.16,5.16,5.12,5.12,18800.0,4.2117,4.2117,4.179,4.179,18800.0
2008-12-22 10:15:00,5.12,5.13,5.11,5.13,24100.0,4.179,4.1872,4.1709,4.1872,24100.0
2008-12-22 10:20:00,5.13,5.16,5.12,5.15,32600.0,4.1872,4.2117,4.179,4.2035,32600.0
2008-12-22 10:25:00,5.16,5.16,5.15,5.15,9400.0,4.2117,4.2117,4.2035,4.2035,9400.0
2008-12-22 10:30:00,5.15,5.16,5.15,5.15,25200.0,4.2035,4.2117,4.2035,4.2035,25200.0
2008-12-22 10:35:00,5.15,5.18,5.15,5.17,38900.0,4.2035,4.228,4.2035,4.2198,38900.0
2008-12-22 10:40:00,5.18,5.18,5.16,5.18,22400.0,4.228,4.228,4.2117,4.228,22400.0
2008-12-22 10:45:00,5.18,5.21,5.18,5.21,19200.0,4.228,4.2525,4.228,4.2525,19200.0
2008-12-22 10:50:00,5.2,5.21,5.19,5.21,17400.0,4.2443,4.2525,4.2361,4.2525,17400.0
2008-12-22 10:55:00,5.2,5.21,5.19,5.21,33700.0,4.2443,4.2525,4.2361,4.2525,33700.0
2008-12-22 11:00:00,5.22,5.22,5.18,5.2,18300.0,4.2606,4.2606,4.228,4.2443,18300.0
2008-12-22 11:05:00,5.2,5.21,5.2,5.2,12800.0,4.2443,4.2525,4.2443,4.2443,12800.0
2008-12-22 11:10:00,5.21,5.21,5.18,5.18,17100.0,4.2525,4.2525,4.228,4.228,17100.0
2008-12-22 11:15:00,5.18,5.2,5.17,5.2,28600.0,4.228,4.2443,4.2198,4.2443,28600.0
2008-12-22 11:20:00,5.2,5.21,5.17,5.17,13000.0,4.2443,4.2525,4.2198,4.2198,13000.0
2008-12-22 11:25:00,5.17,5.18,5.16,5.17,15100.0,4.2198,4.228,4.2117,4.2198,15100.0
2008-12-22 11:30:00,5.18,5.18,5.15,5.16,17700.0,4.228,4.228,4.2035,4.2117,17700.0
2008-12-22 11:35:00,5.16,5.2,5.15,5.18,20300.0,4.2117,4.2443,4.2035,4.228,20300.0
2008-12-22 11:40:00,5.18,5.18,5.15,5.15,12600.0,4.228,4.228,4.2035,4.2035,12600.0
2008-12-22 11:45:00,5.15,5.16,5.15,5.15,15000.0,4.2035,4.2117,4.2035,4.2035,15000.0
2008-12-22 11:50:00,5.15,5.16,5.15,5.15,11400.0,4.2035,4.2117,4.2035,4.2035,11400.0
2008-12-22 11:55:00,5.16,5.16,5.15,5.15,8500.0,4.2117,4.2117,4.2035,4.2035,8500.0
2008-12-22 12:00:00,5.15,5.16,5.15,5.15,13100.0,4.2035,4.2117,4.2035,4.2035,13100.0
2008-12-22 12:05:00,5.15,5.16,5.12,5.12,21600.0,4.2035,4.2117,4.179,4.179,21600.0
2008-12-22 12:10:00,5.12,5.12,5.1,5.11,24900.0,4.179,4.179,4.1627,4.1709,24900.0
2008-12-22 12:15:00,5.12,5.12,5.1,5.11,13700.0,4.179,4.179,4.1627,4.1709,13700.0
2008-12-22 12:20:00,5.12,5.12,5.09,5.11,18200.0,4.179,4.179,4.1545,4.1709,18200.0
2008-12-22 12:25:00,5.09,5.09,5.08,5.09,21900.0,4.1545,4.1545,4.1464,4.1545,21900.0
2008-12-22 12:30:00,5.09,5.09,5.08,5.09,7500.0,4.1545,4.1545,4.1464,4.1545,7500.0
2008-12-22 12:35:00,5.09,5.1,5.09,5.1,11900.0,4.1545,4.1627,4.1545,4.1627,11900.0
2008-12-22 12:40:00,5.09,5.11,5.09,5.11,31800.0,4.1545,4.1709,4.1545,4.1709,31800.0
2008-12-22 12:45:00,5.1,5.11,5.1,5.11,16900.0,4.1627,4.1709,4.1627,4.1709,16900.0
2008-12-22 12:50:00,5.1,5.11,5.09,5.11,20100.0,4.1627,4.1709,4.1545,4.1709,20100.0
2008-12-22 12:55:00,5.11,5.11,5.1,5.1,13500.0,4.1709,4.1709,4.1627,4.1627,13500.0
2008-12-22 13:00:00,5.1,5.16,5.1,5.16,347400.0,4.1627,4.2117,4.1627,4.2117,347400.0
2008-12-22 13:05:00,5.15,5.18,5.14,5.15,25700.0,4.2035,4.228,4.1953,4.2035,25700.0
2008-12-22 13:10:00,5.16,5.16,5.15,5.15,4500.0,4.2117,4.2117,4.2035,4.2035,4500.0
2008-12-22 13:15:00,5.15,5.18,5.15,5.16,5800.0,4.2035,4.228,4.2035,4.2117,5800.0
2008-12-22 13:20:00,5.17,5.17,5.15,5.15,4400.0,4.2198,4.2198,4.2035,4.2035,4400.0
2008-12-22 13:25:00,5.15,5.16,5.15,5.15,3100.0,4.2035,4.2117,4.2035,4.2035,3100.0
2008-12-22 13:30:00,5.15,5.15,5.12,5.12,25800.0,4.2035,4.2035,4.179,4.179,25800.0
2008-12-22 13:35:00,5.12,5.13,5.1,5.1,16700.0,4.179,4.1872,4.1627,4.1627,16700.0
2008-12-22 13:40:00,5.11,5.11,5.08,5.08,19400.0,4.1709,4.1709,4.1464,4.1464,19400.0
2008-12-22 13:45:00,5.08,5.09,5.05,5.05,28400.0,4.1464,4.1545,4.1219,4.1219,28400.0
2008-12-22 13:50:00,5.05,5.07,5.04,5.07,18400.0,4.1219,4.1382,4.1137,4.1382,18400.0
2008-12-22 13:55:00,5.06,5.07,5.05,5.05,10100.0,4.13,4.1382,4.1219,4.1219,10100.0
2008-12-22 14:00:00,5.05,5.06,5.05,5.05,10500.0,4.1219,4.13,4.1219,4.1219,10500.0
2008-12-22 14:05:00,5.05,5.08,5.05,5.07,15700.0,4.1219,4.1464,4.1219,4.1382,15700.0
2008-12-22 14:10:00,5.07,5.07,5.05,5.07,12300.0,4.1382,4.1382,4.1219,4.1382,12300.0
2008-12-22 14:15:00,5.07,5.08,5.07,5.08,17300.0,4.1382,4.1464,4.1382,4.1464,17300.0
2008-12-22 14:20:00,5.08,5.08,5.06,5.06,10700.0,4.1464,4.1464,4.13,4.13,10700.0
2008-12-22 14:25:00,5.06,5.07,5.04,5.05,110700.0,4.13,4.1382,4.1137,4.1219,110700.0
2008-12-22 14:30:00,5.04,5.05,5.03,5.03,40300.0,4.1137,4.1219,4.1056,4.1056,40300.0
2008-12-22 14:35:00,5.03,5.03,5.01,5.02,31200.0,4.1056,4.1056,4.0892,4.0974,31200.0
2008-12-22 14:40:00,5.02,5.02,5.0,5.01,77600.0,4.0974,4.0974,4.0811,4.0892,77600.0
2008-12-22 14:45:00,5.01,5.01,5.0,5.01,366600.0,4.0892,4.0892,4.0811,4.0892,366600.0
2008-12-22 14:50:00,5.01,5.02,5.01,5.01,164800.0,4.0892,4.0974,4.0892,4.0892,164800.0
2008-12-22 14:55:00,5.01,5.02,5.0,5.01,65700.0,4.0892,4.0974,4.0811,4.0892,65700.0
2008-12-22 15:00:00,5.0,5.02,5.0,5.01,22000.0,4.0811,4.0974,4.0811,4.0892,22000.0
2008-12-22 15:05:00,5.01,5.01,5.0,5.01,7200.0,4.0892,4.0892,4.0811,4.0892,7200.0
2008-12-22 15:10:00,5.0,5.01,5.0,5.01,15700.0,4.0811,4.0892,4.0811,4.0892,15700.0
2008-12-22 15:15:00,5.0,5.01,5.0,5.01,13600.0,4.0811,4.0892,4.0811,4.0892,13600.0
2008-12-22 15:20:00,5.0,5.01,5.0,5.01,11300.0,4.0811,4.0892,4.0811,4.0892,11300.0
2008-12-22 15:25:00,5.01,5.01,5.0,5.0,12900.0,4.0892,4.0892,4.0811,4.0811,12900.0
2008-12-22 15:30:00,5.0,5.01,5.0,5.0,40600.0,4.0811,4.0892,4.0811,4.0811,40600.0
2008-12-22 15:35:00,5.01,5.01,5.0,5.01,78300.0,4.0892,4.0892,4.0811,4.0892,78300.0
2008-12-22 15:40:00,5.01,5.03,5.01,5.03,122700.0,4.0892,4.1056,4.0892,4.1056,122700.0
2008-12-22 15:45:00,5.03,5.04,5.02,5.04,45800.0,4.1056,4.1137,4.0974,4.1137,45800.0
2008-12-22 15:50:00,5.04,5.12,5.04,5.08,127200.0,4.1137,4.179,4.1137,4.1464,127200.0
2008-12-22 15:55:00,5.08,5.15,5.07,5.15,174800.0,4.1464,4.2035,4.1382,4.2035,174800.0
2008-12-23 09:30:00,5.12,5.15,5.1,5.14,25700.0,4.179,4.2035,4.1627,4.1953,25700.0
2008-12-23 09:35:00,5.14,5.16,5.14,5.16,15200.0,4.1953,4.2117,4.1953,4.2117,15200.0
2008-12-23 09:40:00,5.16,5.16,5.1,5.13,35700.0,4.2117,4.2117,4.1627,4.1872,35700.0
2008-12-23 09:45:00,5.14,5.19,5.14,5.18,36100.0,4.1953,4.2361,4.1953,4.228,36100.0
2008-12-23 09:50:00,5.18,5.22,5.17,5.22,32300.0,4.228,4.2606,4.2198,4.2606,32300.0
2008-12-23 09:55:00,5.22,5.23,5.21,5.21,16600.0,4.2606,4.2688,4.2525,4.2525,16600.0
2008-12-23 10:00:00,5.21,5.23,5.18,5.19,27800.0,4.2525,4.2688,4.228,4.2361,27800.0
2008-12-23 10:05:00,5.19,5.21,5.17,5.19,18600.0,4.2361,4.2525,4.2198,4.2361,18600.0
2008-12-23 10:10:00,5.19,5.19,5.18,5.19,4700.0,4.2361,4.2361,4.228,4.2361,4700.0
2008-12-23 10:15:00,5.19,5.19,5.15,5.15,14600.0,4.2361,4.2361,4.2035,4.2035,14600.0
2008-12-23 10:20:00,5.15,5.16,5.13,5.14,28700.0,4.2035,4.2117,4.1872,4.1953,28700.0
2008-12-23 10:25:00,5.14,5.16,5.14,5.14,35800.0,4.1953,4.2117,4.1953,4.1953,35800.0
2008-12-23 10:30:00,5.14,5.16,5.14,5.15,18300.0,4.1953,4.2117,4.1953,4.2035,18300.0
2008-12-23 10:35:00,5.15,5.16,5.15,5.15,25100.0,4.2035,4.2117,4.2035,4.2035,25100.0
2008-12-23 10:40:00,5.15,5.16,5.15,5.16,3800.0,4.2035,4.2117,4.2035,4.2117,3800.0
2008-12-23 10:45:00,5.16,5.17,5.16,5.17,9300.0,4.2117,4.2198,4.2117,4.2198,9300.0
2008-12-23 10:50:00,5.17,5.17,5.15,5.15,5300.0,4.2198,4.2198,4.2035,4.2035,5300.0
2008-12-23 10:55:00,5.16,5.16,5.15,5.15,8500.0,4.2117,4.2117,4.2035,4.2035,8500.0
2008-12-23 11:00:00,5.15,5.16,5.13,5.14,12400.0,4.2035,4.2117,4.1872,4.1953,12400.0
2008-12-23 11:05:00,5.14,5.14,5.12,5.13,13300.0,4.1953,4.1953,4.179,4.1872,13300.0
2008-12-23 11:10:00,5.12,5.13,5.12,5.13,3700.0,4.179,4.1872,4.179,4.1872,3700.0
2008-12-23 11:15:00,5.13,5.13,5.11,5.11,4400.0,4.1872,4.1872,4.1709,4.1709,4400.0
2008-12-23 11:20:00,5.11,5.12,5.11,5.11,2600.0,4.1709,4.179,4.1709,4.1709,2600.0
2008-12-23 11:25:00,5.11,5.12,5.09,5.1,8400.0,4.1709,4.179,4.1545,4.1627,8400.0
2008-12-23 11:30:00,5.09,5.1,5.08,5.09,3600.0,4.1545,4.1627,4.1464,4.1545,3600.0
2008-12-23 11:35:00,5.08,5.1,5.08,5.09,3300.0,4.1464,4.1627,4.1464,4.1545,3300.0
2008-12-23 11:40:00,5.09,5.12,5.09,5.11,28100.0,4.1545,4.179,4.1545,4.1709,28100.0
2008-12-23 11:45:00,5.11,5.13,5.11,5.13,10400.0,4.1709,4.1872,4.1709,4.1872,10400.0
2008-12-23 11:50:00,5.12,5.13,5.1,5.11,12800.0,4.179,4.1872,4.1627,4.1709,12800.0
2008-12-23 11:55:00,5.1,5.11,5.08,5.08,9500.0,4.1627,4.1709,4.1464,4.1464,9500.0
2008-12-23 12:00:00,5.08,5.09,5.08,5.08,1700.0,4.1464,4.1545,4.1464,4.1464,1700.0
2008-12-23 12:05:00,5.07,5.07,5.06,5.07,10200.0,4.1382,4.1382,4.13,4.1382,10200.0
2008-12-23 12:10:00,5.07,5.09,5.06,5.09,7600.0,4.1382,4.1545,4.13,4.1545,7600.0
2008-12-23 12:15:00,5.08,5.09,5.08,5.08,17700.0,4.1464,4.1545,4.1464,4.1464,17700.0
2008-12-23 12:20:00,5.09,5.09,5.08,5.09,17900.0,4.1545,4.1545,4.1464,4.1545,17900.0
2008-12-23 12:25:00,5.09,5.09,5.08,5.08,12300.0,4.1545,4.1545,4.1464,4.1464,12300.0
2008-12-23 12:30:00,5.08,5.08,5.04,5.04,11600.0,4.1464,4.1464,4.1137,4.1137,11600.0
2008-12-23 12:35:00,5.04,5.04,5.04,5.04,600.0,4.1137,4.1137,4.1137,4.1137,600.0
2008-12-23 12:40:00,5.05,5.07,5.04,5.04,12500.0,4.1219,4.1382,4.1137,4.1137,12500.0
2008-12-23 12:45:00,5.04,5.05,5.03,5.05,19700.0,4.1137,4.1219,4.1056,4.1219,19700.0
2008-12-23 12:50:00,5.05,5.07,5.05,5.07,10400.0,4.1219,4.1382,4.1219,4.1382,10400.0
2008-12-23 12:55:00,5.08,5.09,5.07,5.08,8600.0,4.1464,4.1545,4.1382,4.1464,8600.0
2008-12-23 13:00:00,5.08,5.09,5.07,5.07,4300.0,4.1464,4.1545,4.1382,4.1382,4300.0
2008-12-23 13:05:00,5.07,5.08,5.07,5.07,7400.0,4.1382,4.1464,4.1382,4.1382,7400.0
2008-12-23 13:10:00,5.08,5.08,5.07,5.08,12700.0,4.1464,4.1464,4.1382,4.1464,12700.0
2008-12-23 13:15:00,5.07,5.08,5.05,5.06,15400.0,4.1382,4.1464,4.1219,4.13,15400.0
2008-12-23 13:20:00,5.06,5.07,5.05,5.07,10900.0,4.13,4.1382,4.1219,4.1382,10900.0
2008-12-23 13:25:00,5.07,5.07,5.06,5.07,11000.0,4.1382,4.1382,4.13,4.1382,11000.0
2008-12-23 13:30:00,5.07,5.07,5.06,5.07,2200.0,4.1382,4.1382,4.13,4.1382,2200.0
2008-12-23 13:35:00,5.06,5.07,5.06,5.06,5500.0,4.13,4.1382,4.13,4.13,5500.0
2008-12-23 13:40:00,5.07,5.07,5.06,5.07,6500.0,4.1382,4.1382,4.13,4.1382,6500.0
2008-12-23 13:45:00,5.07,5.07,5.06,5.06,1500.0,4.1382,4.1382,4.13,4.13,1500.0
2008-12-23 13:50:00,5.07,5.07,5.06,5.06,9400.0,4.1382,4.1382,4.13,4.13,9400.0
2008-12-23 13:55:00,5.06,5.08,5.06,5.08,10600.0,4.13,4.1464,4.13,4.1464,10600.0
2008-12-23 14:00:00,5.08,5.09,5.08,5.08,2300.0,4.1464,4.1545,4.1464,4.1464,2300.0
2008-12-23 14:05:00,5.08,5.08,5.07,5.07,13100.0,4.1464,4.1464,4.1382,4.1382,13100.0
2008-12-23 14:10:00,5.07,5.08,5.07,5.08,4600.0,4.1382,4.1464,4.1382,4.1464,4600.0
2008-12-23 14:15:00,5.09,5.11,5.08,5.1,13700.0,4.1545,4.1709,4.1464,4.1627,13700.0
2008-12-23 14:20:00,5.09,5.09,5.09,5.09,4300.0,4.1545,4.1545,4.1545,4.1545,4300.0
2008-12-23 14:25:00,5.09,5.1,5.09,5.09,1900.0,4.1545,4.1627,4.1545,4.1545,1900.0
2008-12-23 14:30:00,5.09,5.1,5.06,5.07,33700.0,4.1545,4.1627,4.13,4.1382,33700.0
2008-12-23 14:35:00,5.07,5.09,5.07,5.07,19900.0,4.1382,4.1545,4.1382,4.1382,19900.0
2008-12-23 14:40:00,5.07,5.08,5.06,5.07,8800.0,4.1382,4.1464,4.13,4.1382,8800.0
2008-12-23 14:45:00,5.07,5.07,5.05,5.07,23400.0,4.1382,4.1382,4.1219,4.1382,23400.0
2008-12-23 14:50:00,5.07,5.08,5.07,5.07,18300.0,4.1382,4.1464,4.1382,4.1382,18300.0
2008-12-23 14:55:00,5.07,5.08,5.06,5.07,33400.0,4.1382,4.1464,4.13,4.1382,33400.0
2008-12-23 15:00:00,5.07,5.07,5.06,5.07,16200.0,4.1382,4.1382,4.13,4.1382,16200.0
2008-12-23 15:05:00,5.07,5.07,5.04,5.05,18800.0,4.1382,4.1382,4.1137,4.1219,18800.0
2008-12-23 15:10:00,5.07,5.11,5.06,5.07,31000.0,4.1382,4.1709,4.13,4.1382,31000.0
2008-12-23 15:15:00,5.07,5.09,5.05,5.07,35200.0,4.1382,4.1545,4.1219,4.1382,35200.0
2008-12-23 15:20:00,5.08,5.09,5.04,5.04,17100.0,4.1464,4.1545,4.1137,4.1137,17100.0
2008-12-23 15:25:00,5.04,5.08,5.04,5.06,34200.0,4.1137,4.1464,4.1137,4.13,34200.0
2008-12-23 15:30:00,5.06,5.1,5.06,5.07,26800.0,4.13,4.1627,4.13,4.1382,26800.0
2008-12-23 15:35:00,5.07,5.08,5.05,5.06,28700.0,4.1382,4.1464,4.1219,4.13,28700.0
2008-12-23 15:40:00,5.06,5.07,5.05,5.06,19800.0,4.13,4.1382,4.1219,4.13,19800.0
2008-12-23 15:45:00,5.05,5.07,5.05,5.06,24300.0,4.1219,4.1382,4.1219,4.13,24300.0
2008-12-23 15:50:00,5.06,5.07,5.04,5.05,41200.0,4.13,4.1382,4.1137,4.1219,41200.0
2008-12-23 15:55:00,5.05,5.11,5.04,5.07,102900.0,4.1219,4.1709,4.1137,4.1382,102900.0
2008-12-24 09:30:00,5.05,5.07,5.03,5.05,23000.0,4.1219,4.1382,4.1056,4.1219,23000.0
2008-12-24 09:35:00,5.05,5.07,5.0,5.01,20100.0,4.1219,4.1382,4.0811,4.0892,20100.0
2008-12-24 09:40:00,5.0,5.06,5.0,5.06,13700.0,4.0811,4.13,4.0811,4.13,13700.0
2008-12-24 09:45:00,5.06,5.08,5.05,5.06,16900.0,4.13,4.1464,4.1219,4.13,16900.0
2008-12-24 09:50:00,5.06,5.07,5.06,5.06,5100.0,4.13,4.1382,4.13,4.13,5100.0
2008-12-24 09:55:00,5.06,5.06,5.05,5.05,5000.0,4.13,4.13,4.1219,4.1219,5000.0
2008-12-24 10:00:00,5.05,5.06,5.05,5.06,7900.0,4.1219,4.13,4.1219,4.13,7900.0
2008-12-24 10:05:00,5.06,5.06,5.05,5.05,4400.0,4.13,4.13,4.1219,4.1219,4400.0
2008-12-24 10:10:00,5.05,5.06,5.05,5.06,5400.0,4.1219,4.13,4.1219,4.13,5400.0
2008-12-24 10:15:00,5.06,5.06,5.06,5.06,1200.0,4.13,4.13,4.13,4.13,1200.0
2008-12-24 10:20:00,5.06,5.1,5.05,5.1,9500.0,4.13,4.1627,4.1219,4.1627,9500.0
2008-12-24 10:25:00,5.09,5.1,5.09,5.1,4200.0,4.1545,4.1627,4.1545,4.1627,4200.0
2008-12-24 10:30:00,5.09,5.1,5.09,5.09,2700.0,4.1545,4.1627,4.1545,4.1545,2700.0
2008-12-24 10:35:00,5.09,5.1,5.09,5.09,3800.0,4.1545,4.1627,4.1545,4.1545,3800.0
2008-12-24 10:40:00,5.09,5.09,5.09,5.09,1200.0,4.1545,4.1545,4.1545,4.1545,1200.0
2008-12-24 10:45:00,5.09,5.09,5.08,5.08,5400.0,4.1545,4.1545,4.1464,4.1464,5400.0
2008-12-24 10:50:00,5.08,5.09,5.08,5.09,6200.0,4.1464,4.1545,4.1464,4.1545,6200.0
2008-12-24 10:55:00,5.08,5.08,5.08,5.08,800.0,4.1464,4.1464,4.1464,4.1464,800.0
2008-12-24 11:00:00,5.08,5.08,5.08,5.08,1500.0,4.1464,4.1464,4.1464,4.1464,1500.0
2008-12-24 11:05:00,5.08,5.09,5.08,5.09,7300.0,4.1464,4.1545,4.1464,4.1545,7300.0
2008-12-24 11:10:00,5.09,5.09,5.08,5.09,4400.0,4.1545,4.1545,4.1464,4.1545,4400.0
2008-12-24 11:15:00,5.09,5.09,5.09,5.09,200.0,4.1545,4.1545,4.1545,4.1545,200.0
2008-12-24 11:20:00,5.09,5.09,5.08,5.09,4400.0,4.1545,4.1545,4.1464,4.1545,4400.0
2008-12-24 11:25:00,5.08,5.09,5.08,5.08,2300.0,4.1464,4.1545,4.1464,4.1464,2300.0
2008-12-24 11:30:00,5.08,5.09,5.08,5.08,18300.0,4.1464,4.1545,4.1464,4.1464,18300.0
2008-12-24 11:35:00,5.09,5.09,5.08,5.09,7100.0,4.1545,4.1545,4.1464,4.1545,7100.0
2008-12-24 11:40:00,5.09,5.09,5.08,5.08,20000.0,4.1545,4.1545,4.1464,4.1464,20000.0
2008-12-24 11:45:00,5.09,5.1,5.09,5.1,9200.0,4.1545,4.1627,4.1545,4.1627,9200.0
2008-12-24 11:50:00,5.1,5.11,5.1,5.1,8400.0,4.1627,4.1709,4.1627,4.1627,8400.0
2008-12-24 11:55:00,5.1,5.11,5.1,5.11,1700.0,4.1627,4.1709,4.1627,4.1709,1700.0
2008-12-24 12:00:00,5.1,5.11,5.1,5.1,1400.0,4.1627,4.1709,4.1627,4.1627,1400.0
2008-12-24 12:05:00,5.11,5.11,5.1,5.1,16700.0,4.1709,4.1709,4.1627,4.1627,16700.0
2008-12-24 12:10:00,5.1,5.1,5.1,5.1,4700.0,4.1627,4.1627,4.1627,4.1627,4700.0
2008-12-24 12:15:00,5.1,5.11,5.1,5.1,6600.0,4.1627,4.1709,4.1627,4.1627,6600.0
2008-12-24 12:20:00,5.1,5.11,5.1,5.1,10200.0,4.1627,4.1709,4.1627,4.1627,10200.0
2008-12-24 12:25:00,5.1,5.11,5.1,5.11,8800.0,4.1627,4.1709,4.1627,4.1709,8800.0
2008-12-24 12:30:00,5.1,5.11,5.1,5.1,2100.0,4.1627,4.1709,4.1627,4.1627,2100.0
2008-12-24 12:35:00,5.1,5.12,5.1,5.12,22300.0,4.1627,4.179,4.1627,4.179,22300.0
2008-12-24 12:40:00,5.12,5.13,5.12,5.12,8500.0,4.179,4.1872,4.179,4.179,8500.0
2008-12-24 12:45:00,5.12,5.13,5.11,5.12,14900.0,4.179,4.1872,4.1709,4.179,14900.0
2008-12-24 12:50:00,5.12,5.13,5.11,5.12,9700.0,4.179,4.1872,4.1709,4.179,9700.0
2008-12-24 12:55:00,5.11,5.13,5.1,5.1,34400.0,4.1709,4.1872,4.1627,4.1627,34400.0
2008-12-26 09:30:00,5.13,5.15,5.05,5.13,4900.0,4.1872,4.2035,4.1219,4.1872,4900.0
2008-12-26 09:35:00,5.12,5.12,5.08,5.09,10800.0,4.179,4.179,4.1464,4.1545,10800.0
2008-12-26 09:40:00,5.11,5.12,5.09,5.1,20400.0,4.1709,4.179,4.1545,4.1627,20400.0
2008-12-26 09:45:00,5.11,5.11,5.08,5.09,8800.0,4.1709,4.1709,4.1464,4.1545,8800.0
2008-12-26 09:50:00,5.09,5.09,5.06,5.06,7300.0,4.1545,4.1545,4.13,4.13,7300.0
2008-12-26 09:55:00,5.07,5.07,5.06,5.06,1500.0,4.1382,4.1382,4.13,4.13,1500.0
2008-12-26 10:00:00,5.06,5.07,5.06,5.07,2600.0,4.13,4.1382,4.13,4.1382,2600.0
2008-12-26 10:05:00,5.07,5.08,5.06,5.06,8300.0,4.1382,4.1464,4.13,4.13,8300.0
2008-12-26 10:10:00,5.06,5.07,5.05,5.07,9000.0,4.13,4.1382,4.1219,4.1382,9000.0
2008-12-26 10:15:00,5.07,5.07,5.07,5.07,2600.0,4.1382,4.1382,4.1382,4.1382,2600.0
2008-12-26 10:20:00,5.07,5.08,5.07,5.07,2200.0,4.1382,4.1464,4.1382,4.1382,2200.0
2008-12-26 10:25:00,5.07,5.07,5.05,5.06,13000.0,4.1382,4.1382,4.1219,4.13,13000.0
2008-12-26 10:30:00,5.06,5.07,5.06,5.07,3100.0,4.13,4.1382,4.13,4.1382,3100.0
2008-12-26 10:35:00,5.07,5.08,5.07,5.07,2500.0,4.1382,4.1464,4.1382,4.1382,2500.0
2008-12-26 10:40:00,5.07,5.07,5.05,5.05,11900.0,4.1382,4.1382,4.1219,4.1219,11900.0
2008-12-26 10:45:00,5.05,5.05,5.03,5.03,8000.0,4.1219,4.1219,4.1056,4.1056,8000.0
2008-12-26 10:50:00,5.04,5.05,5.03,5.04,5000.0,4.1137,4.1219,4.1056,4.1137,5000.0
2008-12-26 10:55:00,5.04,5.04,5.03,5.03,1500.0,4.1137,4.1137,4.1056,4.1056,1500.0
2008-12-26 11:00:00,5.04,5.04,5.03,5.04,3100.0,4.1137,4.1137,4.1056,4.1137,3100.0
2008-12-26 11:05:00,5.03,5.07,5.03,5.07,10800.0,4.1056,4.1382,4.1056,4.1382,10800.0
2008-12-26 11:10:00,5.08,5.08,5.07,5.07,3000.0,4.1464,4.1464,4.1382,4.1382,3000.0
2008-12-26 11:15:00,5.07,5.08,5.07,5.07,2900.0,4.1382,4.1464,4.1382,4.1382,2900.0
2008-12-26 11:20:00,5.08,5.11,5.08,5.09,9400.0,4.1464,4.1709,4.1464,4.1545,9400.0
2008-12-26 11:25:00,5.09,5.1,5.09,5.09,700.0,4.1545,4.1627,4.1545,4.1545,700.0
2008-12-26 11:30:00,5.09,5.1,5.09,5.1,2300.0,4.1545,4.1627,4.1545,4.1627,2300.0
2008-12-26 11:35:00,5.1,5.11,5.09,5.11,4700.0,4.1627,4.1709,4.1545,4.1709,4700.0
2008-12-26 11:40:00,5.1,5.11,5.1,5.11,900.0,4.1627,4.1709,4.1627,4.1709,900.0
2008-12-26 11:45:00,5.11,5.11,5.1,5.11,4100.0,4.1709,4.1709,4.1627,4.1709,4100.0
2008-12-26 11:50:00,5.1,5.1,5.1,5.1,3200.0,4.1627,4.1627,4.1627,4.1627,3200.0
2008-12-26 11:55:00,5.1,5.1,5.1,5.1,2700.0,4.1627,4.1627,4.1627,4.1627,2700.0
2008-12-26 12:00:00,5.1,5.11,5.1,5.1,4900.0,4.1627,4.1709,4.1627,4.1627,4900.0
2008-12-26 12:05:00,5.1,5.1,5.1,5.1,2500.0,4.1627,4.1627,4.1627,4.1627,2500.0
2008-12-26 12:10:00,5.1,5.1,5.1,5.1,700.0,4.1627,4.1627,4.1627,4.1627,700.0
2008-12-26 12:15:00,5.11,5.11,5.11,5.11,3900.0,4.1709,4.1709,4.1709,4.1709,3900.0
2008-12-26 12:20:00,5.11,5.11,5.1,5.1,9000.0,4.1709,4.1709,4.1627,4.1627,9000.0
2008-12-26 12:25:00,5.1,5.11,5.1,5.11,1600.0,4.1627,4.1709,4.1627,4.1709,1600.0
2008-12-26 12:30:00,5.1,5.11,5.1,5.11,1400.0,4.1627,4.1709,4.1627,4.1709,1400.0
2008-12-26 12:35:00,5.1,5.11,5.1,5.11,900.0,4.1627,4.1709,4.1627,4.1709,900.0
2008-12-26 12:40:00,5.11,5.11,5.1,5.11,9800.0,4.1709,4.1709,4.1627,4.1709,9800.0
2008-12-26 12:45:00,5.1,5.11,5.1,5.1,2200.0,4.1627,4.1709,4.1627,4.1627,2200.0
2008-12-26 12:50:00,5.1,5.11,5.08,5.08,6200.0,4.1627,4.1709,4.1464,4.1464,6200.0
2008-12-26 12:55:00,5.08,5.08,5.08,5.08,1600.0,4.1464,4.1464,4.1464,4.1464,1600.0
2008-12-26 13:00:00,5.08,5.08,5.08,5.08,200.0,4.1464,4.1464,4.1464,4.1464,200.0
2008-12-26 13:05:00,5.09,5.09,5.08,5.08,500.0,4.1545,4.1545,4.1464,4.1464,500.0
2008-12-26 13:10:00,5.08,5.09,5.08,5.08,1100.0,4.1464,4.1545,4.1464,4.1464,1100.0
2008-12-26 13:15:00,5.08,5.09,5.08,5.09,2100.0,4.1464,4.1545,4.1464,4.1545,2100.0
2008-12-26 13:20:00,5.09,5.09,5.08,5.09,1000.0,4.1545,4.1545,4.1464,4.1545,1000.0
2008-12-26 13:25:00,5.09,5.09,5.08,5.08,1300.0,4.1545,4.1545,4.1464,4.1464,1300.0
2008-12-26 13:30:00,5.09,5.1,5.09,5.1,4700.0,4.1545,4.1627,4.1545,4.1627,4700.0
2008-12-26 13:35:00,5.1,5.11,5.1,5.11,2500.0,4.1627,4.1709,4.1627,4.1709,2500.0
2008-12-26 13:40:00,5.11,5.11,5.1,5.1,500.0,4.1709,4.1709,4.1627,4.1627,500.0
2008-12-26 13:45:00,5.1,5.11,5.1,5.11,1400.0,4.1627,4.1709,4.1627,4.1709,1400.0
2008-12-26 13:50:00,5.1,5.1,5.1,5.1,400.0,4.1627,4.1627,4.1627,4.1627,400.0
2008-12-26 13:55:00,5.11,5.11,5.1,5.11,600.0,4.1709,4.1709,4.1627,4.1709,600.0
2008-12-26 14:00:00,5.11,5.11,5.11,5.11,1700.0,4.1709,4.1709,4.1709,4.1709,1700.0
2008-12-26 14:05:00,5.11,5.11,5.1,5.11,19500.0,4.1709,4.1709,4.1627,4.1709,19500.0
2008-12-26 14:10:00,5.11,5.11,5.1,5.11,1400.0,4.1709,4.1709,4.1627,4.1709,1400.0
2008-12-26 14:15:00,5.11,5.11,5.1,5.11,9500.0,4.1709,4.1709,4.1627,4.1709,9500.0
2008-12-26 14:20:00,5.11,5.11,5.11,5.11,13900.0,4.1709,4.1709,4.1709,4.1709,13900.0
2008-12-26 14:25:00,5.11,5.11,5.1,5.11,5900.0,4.1709,4.1709,4.1627,4.1709,5900.0
2008-12-26 14:30:00,5.11,5.11,5.1,5.11,10700.0,4.1709,4.1709,4.1627,4.1709,10700.0
2008-12-26 14:35:00,5.11,5.11,5.1,5.11,19000.0,4.1709,4.1709,4.1627,4.1709,19000.0
2008-12-26 14:40:00,5.11,5.11,5.1,5.11,26700.0,4.1709,4.1709,4.1627,4.1709,26700.0
2008-12-26 14:45:00,5.11,5.11,5.1,5.1,14700.0,4.1709,4.1709,4.1627,4.1627,14700.0
2008-12-26 14:50:00,5.11,5.12,5.1,5.11,5800.0,4.1709,4.179,4.1627,4.1709,5800.0
2008-12-26 14:55:00,5.11,5.12,5.1,5.11,6900.0,4.1709,4.179,4.1627,4.1709,6900.0
2008-12-26 15:00:00,5.11,5.11,5.1,5.1,1000.0,4.1709,4.1709,4.1627,4.1627,1000.0
2008-12-26 15:05:00,5.11,5.11,5.1,5.1,10600.0,4.1709,4.1709,4.1627,4.1627,10600.0
2008-12-26 15:10:00,5.11,5.11,5.11,5.11,2100.0,4.1709,4.1709,4.1709,4.1709,2100.0
2008-12-26 15:15:00,5.11,5.13,5.1,5.13,8100.0,4.1709,4.1872,4.1627,4.1872,8100.0
2008-12-26 15:20:00,5.12,5.13,5.12,5.13,1300.0,4.179,4.1872,4.179,4.1872,1300.0
2008-12-26 15:25:00,5.13,5.13,5.12,5.13,6000.0,4.1872,4.1872,4.179,4.1872,6000.0
2008-12-26 15:30:00,5.13,5.14,5.13,5.13,3100.0,4.1872,4.1953,4.1872,4.1872,3100.0
2008-12-26 15:35:00,5.13,5.14,5.12,5.13,9900.0,4.1872,4.1953,4.179,4.1872,9900.0
2008-12-26 15:40:00,5.14,5.14,5.12,5.13,17000.0,4.1953,4.1953,4.179,4.1872,17000.0
2008-12-26 15:45:00,5.13,5.14,5.12,5.13,15300.0,4.1872,4.1953,4.179,4.1872,15300.0
2008-12-26 15:50:00,5.13,5.14,5.12,5.12,23900.0,4.1872,4.1953,4.179,4.179,23900.0
2008-12-26 15:55:00,5.12,5.15,5.12,5.15,28800.0,4.179,4.2035,4.179,4.2035,28800.0
2008-12-29 09:30:00,5.1,5.19,5.1,5.17,21200.0,4.1627,4.2361,4.1627,4.2198,21200.0
2008-12-29 09:35:00,5.16,5.19,5.14,5.16,6700.0,4.2117,4.2361,4.1953,4.2117,6700.0
2008-12-29 09:40:00,5.15,5.16,5.13,5.16,4100.0,4.2035,4.2117,4.1872,4.2117,4100.0
2008-12-29 09:45:00,5.15,5.16,5.14,5.15,9000.0,4.2035,4.2117,4.1953,4.2035,9000.0
2008-12-29 09:50:00,5.15,5.16,5.14,5.14,7500.0,4.2035,4.2117,4.1953,4.1953,7500.0
2008-12-29 09:55:00,5.15,5.15,5.13,5.14,9700.0,4.2035,4.2035,4.1872,4.1953,9700.0
2008-12-29 10:00:00,5.13,5.14,5.11,5.12,12200.0,4.1872,4.1953,4.1709,4.179,12200.0
2008-12-29 10:05:00,5.13,5.13,5.1,5.1,9100.0,4.1872,4.1872,4.1627,4.1627,9100.0
2008-12-29 10:10:00,5.11,5.11,5.08,5.08,7500.0,4.1709,4.1709,4.1464,4.1464,7500.0
2008-12-29 10:15:00,5.09,5.09,5.05,5.05,12700.0,4.1545,4.1545,4.1219,4.1219,12700.0
2008-12-29 10:20:00,5.04,5.05,5.02,5.05,5100.0,4.1137,4.1219,4.0974,4.1219,5100.0
2008-12-29 10:25:00,5.05,5.05,5.03,5.04,8100.0,4.1219,4.1219,4.1056,4.1137,8100.0
2008-12-29 10:30:00,5.04,5.05,5.03,5.05,6600.0,4.1137,4.1219,4.1056,4.1219,6600.0
2008-12-29 10:35:00,5.05,5.05,5.03,5.05,17200.0,4.1219,4.1219,4.1056,4.1219,17200.0
2008-12-29 10:40:00,5.05,5.05,5.03,5.03,6700.0,4.1219,4.1219,4.1056,4.1056,6700.0
2008-12-29 10:45:00,5.03,5.04,5.02,5.04,5400.0,4.1056,4.1137,4.0974,4.1137,5400.0
2008-12-29 10:50:00,5.03,5.03,5.02,5.03,2800.0,4.1056,4.1056,4.0974,4.1056,2800.0
2008-12-29 10:55:00,5.03,5.03,5.02,5.02,3600.0,4.1056,4.1056,4.0974,4.0974,3600.0
2008-12-29 11:00:00,5.02,5.03,5.02,5.03,4500.0,4.0974,4.1056,4.0974,4.1056,4500.0
2008-12-29 11:05:00,5.02,5.03,5.02,5.03,7000.0,4.0974,4.1056,4.0974,4.1056,7000.0
2008-12-29 11:10:00,5.02,5.03,5.02,5.02,4200.0,4.0974,4.1056,4.0974,4.0974,4200.0
2008-12-29 11:15:00,5.02,5.03,5.02,5.03,5100.0,4.0974,4.1056,4.0974,4.1056,5100.0
2008-12-29 11:20:00,5.02,5.03,5.02,5.02,1900.0,4.0974,4.1056,4.0974,4.0974,1900.0
2008-12-29 11:25:00,5.02,5.03,5.01,5.01,22300.0,4.0974,4.1056,4.0892,4.0892,22300.0
2008-12-29 11:30:00,5.01,5.02,5.01,5.02,1800.0,4.0892,4.0974,4.0892,4.0974,1800.0
2008-12-29 11:35:00,5.01,5.02,5.01,5.02,7100.0,4.0892,4.0974,4.0892,4.0974,7100.0
2008-12-29 11:40:00,5.01,5.02,5.01,5.01,600.0,4.0892,4.0974,4.0892,4.0892,600.0
2008-12-29 11:45:00,5.01,5.02,5.01,5.02,3000.0,4.0892,4.0974,4.0892,4.0974,3000.0
2008-12-29 11:50:00,5.02,5.02,5.0,5.01,10600.0,4.0974,4.0974,4.0811,4.0892,10600.0
2008-12-29 11:55:00,5.0,5.01,5.0,5.01,7000.0,4.0811,4.0892,4.0811,4.0892,7000.0
2008-12-29 12:00:00,5.0,5.01,5.0,5.0,9500.0,4.0811,4.0892,4.0811,4.0811,9500.0
2008-12-29 12:05:00,5.0,5.01,4.98,5.0,15600.0,4.0811,4.0892,4.0647,4.0811,15600.0
2008-12-29 12:10:00,4.99,5.0,4.99,4.99,9700.0,4.0729,4.0811,4.0729,4.0729,9700.0
2008-12-29 12:15:00,4.99,5.0,4.98,4.98,7500.0,4.0729,4.0811,4.0647,4.0647,7500.0
2008-12-29 12:20:00,4.98,4.99,4.98,4.98,4900.0,4.0647,4.0729,4.0647,4.0647,4900.0
2008-12-29 12:25:00,4.98,4.98,4.97,4.98,16100.0,4.0647,4.0647,4.0566,4.0647,16100.0
2008-12-29 12:30:00,4.97,4.97,4.96,4.97,24900.0,4.0566,4.0566,4.0484,4.0566,24900.0
2008-12-29 12:35:00,4.96,4.97,4.96,4.97,5800.0,4.0484,4.0566,4.0484,4.0566,5800.0
2008-12-29 12:40:00,4.97,4.97,4.96,4.97,3600.0,4.0566,4.0566,4.0484,4.0566,3600.0
2008-12-29 12:45:00,4.97,4.97,4.96,4.96,6200.0,4.0566,4.0566,4.0484,4.0484,6200.0
2008-12-29 12:50:00,4.97,4.97,4.96,4.96,3600.0,4.0566,4.0566,4.0484,4.0484,3600.0
2008-12-29 12:55:00,4.96,4.97,4.94,4.95,12400.0,4.0484,4.0566,4.0321,4.0403,12400.0
2008-12-29 13:00:00,4.94,4.94,4.93,4.93,15900.0,4.0321,4.0321,4.0239,4.0239,15900.0
2008-12-29 13:05:00,4.93,4.94,4.93,4.94,11600.0,4.0239,4.0321,4.0239,4.0321,11600.0
2008-12-29 13:10:00,4.94,4.94,4.93,4.93,9000.0,4.0321,4.0321,4.0239,4.0239,9000.0
2008-12-29 13:15:00,4.93,4.94,4.93,4.93,5100.0,4.0239,4.0321,4.0239,4.0239,5100.0
2008-12-29 13:20:00,4.94,4.94,4.93,4.93,900.0,4.0321,4.0321,4.0239,4.0239,900.0
2008-12-29 13:25:00,4.94,4.94,4.93,4.94,3500.0,4.0321,4.0321,4.0239,4.0321,3500.0
2008-12-29 13:30:00,4.94,4.94,4.93,4.94,9900.0,4.0321,4.0321,4.0239,4.0321,9900.0
2008-12-29 13:35:00,4.93,4.94,4.93,4.94,14200.0,4.0239,4.0321,4.0239,4.0321,14200.0
2008-12-29 13:40:00,4.94,4.94,4.93,4.94,12700.0,4.0321,4.0321,4.0239,4.0321,12700.0
2008-12-29 13:45:00,4.94,4.94,4.93,4.94,5200.0,4.0321,4.0321,4.0239,4.0321,5200.0
2008-12-29 13:50:00,4.93,4.94,4.93,4.93,4400.0,4.0239,4.0321,4.0239,4.0239,4400.0
2008-12-29 13:55:00,4.94,4.94,4.94,4.94,11100.0,4.0321,4.0321,4.0321,4.0321,11100.0
2008-12-29 14:00:00,4.94,4.94,4.93,4.94,42900.0,4.0321,4.0321,4.0239,4.0321,42900.0
2008-12-29 14:05:00,4.93,4.94,4.93,4.94,4600.0,4.0239,4.0321,4.0239,4.0321,4600.0
2008-12-29 14:10:00,4.93,4.94,4.91,4.92,27100.0,4.0239,4.0321,4.0076,4.0158,27100.0
2008-12-29 14:15:00,4.93,4.94,4.92,4.94,5900.0,4.0239,4.0321,4.0158,4.0321,5900.0
2008-12-29 14:20:00,4.94,4.96,4.93,4.96,28000.0,4.0321,4.0484,4.0239,4.0484,28000.0
2008-12-29 14:25:00,4.95,4.96,4.94,4.95,6200.0,4.0403,4.0484,4.0321,4.0403,6200.0
2008-12-29 14:30:00,4.96,4.97,4.95,4.97,8600.0,4.0484,4.0566,4.0403,4.0566,8600.0
2008-12-29 14:35:00,4.96,4.97,4.96,4.97,10700.0,4.0484,4.0566,4.0484,4.0566,10700.0
2008-12-29 14:40:00,4.96,4.97,4.96,4.97,3100.0,4.0484,4.0566,4.0484,4.0566,3100.0
2008-12-29 14:45:00,4.96,4.98,4.96,4.97,6000.0,4.0484,4.0647,4.0484,4.0566,6000.0
2008-12-29 14:50:00,4.97,4.98,4.97,4.98,4300.0,4.0566,4.0647,4.0566,4.0647,4300.0
2008-12-29 14:55:00,4.98,5.0,4.97,5.0,12600.0,4.0647,4.0811,4.0566,4.0811,12600.0
2008-12-29 15:00:00,4.99,5.01,4.99,5.01,11000.0,4.0729,4.0892,4.0729,4.0892,11000.0
2008-12-29 15:05:00,5.02,5.04,5.01,5.04,12800.0,4.0974,4.1137,4.0892,4.1137,12800.0
2008-12-29 15:10:00,5.04,5.04,5.02,5.02,35800.0,4.1137,4.1137,4.0974,4.0974,35800.0
2008-12-29 15:15:00,5.02,5.03,4.99,5.0,40000.0,4.0974,4.1056,4.0729,4.0811,40000.0
2008-12-29 15:20:00,5.01,5.02,5.0,5.01,122200.0,4.0892,4.0974,4.0811,4.0892,122200.0
2008-12-29 15:25:00,5.01,5.01,5.0,5.01,16600.0,4.0892,4.0892,4.0811,4.0892,16600.0
2008-12-29 15:30:00,5.01,5.03,5.0,5.03,12200.0,4.0892,4.1056,4.0811,4.1056,12200.0
2008-12-29 15:35:00,5.03,5.03,4.97,4.99,18800.0,4.1056,4.1056,4.0566,4.0729,18800.0
2008-12-29 15:40:00,4.99,5.03,4.99,5.02,14400.0,4.0729,4.1056,4.0729,4.0974,14400.0
2008-12-29 15:45:00,5.01,5.03,5.0,5.02,17400.0,4.0892,4.1056,4.0811,4.0974,17400.0
2008-12-29 15:50:00,5.02,5.03,5.01,5.02,29100.0,4.0974,4.1056,4.0892,4.0974,29100.0
2008-12-29 15:55:00,5.02,5.04,5.01,5.02,51700.0,4.0974,4.1137,4.0892,4.0974,51700.0
2008-12-30 09:30:00,5.02,5.06,5.0,5.03,10700.0,4.0974,4.13,4.0811,4.1056,10700.0
2008-12-30 09:35:00,5.03,5.09,5.03,5.07,15400.0,4.1056,4.1545,4.1056,4.1382,15400.0
2008-12-30 09:40:00,5.07,5.09,5.05,5.08,13600.0,4.1382,4.1545,4.1219,4.1464,13600.0
2008-12-30 09:45:00,5.09,5.09,5.08,5.08,14800.0,4.1545,4.1545,4.1464,4.1464,14800.0
2008-12-30 09:50:00,5.08,5.09,5.03,5.07,6000.0,4.1464,4.1545,4.1056,4.1382,6000.0
2008-12-30 09:55:00,5.06,5.06,5.04,5.05,10500.0,4.13,4.13,4.1137,4.1219,10500.0
2008-12-30 10:00:00,5.05,5.08,5.04,5.05,13700.0,4.1219,4.1464,4.1137,4.1219,13700.0
2008-12-30 10:05:00,5.05,5.07,5.05,5.06,21000.0,4.1219,4.1382,4.1219,4.13,21000.0
2008-12-30 10:10:00,5.06,5.07,5.06,5.07,6900.0,4.13,4.1382,4.13,4.1382,6900.0
2008-12-30 10:15:00,5.07,5.07,5.06,5.07,19600.0,4.1382,4.1382,4.13,4.1382,19600.0
2008-12-30 10:20:00,5.08,5.09,5.07,5.07,6000.0,4.1464,4.1545,4.1382,4.1382,6000.0
2008-12-30 10:25:00,5.08,5.1,5.08,5.09,6300.0,4.1464,4.1627,4.1464,4.1545,6300.0
2008-12-30 10:30:00,5.1,5.12,5.09,5.12,16000.0,4.1627,4.179,4.1545,4.179,16000.0
2008-12-30 10:35:00,5.12,5.13,5.11,5.13,15500.0,4.179,4.1872,4.1709,4.1872,15500.0
2008-12-30 10:40:00,5.12,5.13,5.12,5.13,5500.0,4.179,4.1872,4.179,4.1872,5500.0
2008-12-30 10:45:00,5.13,5.13,5.12,5.12,4300.0,4.1872,4.1872,4.179,4.179,4300.0
2008-12-30 10:50:00,5.12,5.13,5.11,5.12,12000.0,4.179,4.1872,4.1709,4.179,12000.0
2008-12-30 10:55:00,5.12,5.12,5.1,5.1,4900.0,4.179,4.179,4.1627,4.1627,4900.0
2008-12-30 11:00:00,5.11,5.11,5.09,5.09,10300.0,4.1709,4.1709,4.1545,4.1545,10300.0
2008-12-30 11:05:00,5.09,5.11,5.09,5.1,9800.0,4.1545,4.1709,4.1545,4.1627,9800.0
2008-12-30 11:10:00,5.11,5.11,5.09,5.11,9000.0,4.1709,4.1709,4.1545,4.1709,9000.0
2008-12-30 11:15:00,5.1,5.11,5.1,5.1,5400.0,4.1627,4.1709,4.1627,4.1627,5400.0
2008-12-30 11:20:00,5.11,5.11,5.1,5.11,3500.0,4.1709,4.1709,4.1627,4.1709,3500.0
2008-12-30 11:25:00,5.1,5.12,5.1,5.12,12600.0,4.1627,4.179,4.1627,4.179,12600.0
2008-12-30 11:30:00,5.12,5.14,5.12,5.13,2800.0,4.179,4.1953,4.179,4.1872,2800.0
2008-12-30 11:35:00,5.13,5.13,5.1,5.13,33100.0,4.1872,4.1872,4.1627,4.1872,33100.0
2008-12-30 11:40:00,5.13,5.14,5.13,5.14,8500.0,4.1872,4.1953,4.1872,4.1953,8500.0
2008-12-30 11:45:00,5.14,5.17,5.14,5.16,19300.0,4.1953,4.2198,4.1953,4.2117,19300.0
2008-12-30 11:50:00,5.16,5.16,5.15,5.16,13900.0,4.2117,4.2117,4.2035,4.2117,13900.0
2008-12-30 11:55:00,5.16,5.16,5.15,5.16,5200.0,4.2117,4.2117,4.2035,4.2117,5200.0
2008-12-30 12:00:00,5.16,5.17,5.15,5.15,12300.0,4.2117,4.2198,4.2035,4.2035,12300.0
2008-12-30 12:05:00,5.16,5.16,5.15,5.15,8500.0,4.2117,4.2117,4.2035,4.2035,8500.0
2008-12-30 12:10:00,5.15,5.15,5.13,5.13,16700.0,4.2035,4.2035,4.1872,4.1872,16700.0
2008-12-30 12:15:00,5.13,5.16,5.13,5.16,11500.0,4.1872,4.2117,4.1872,4.2117,11500.0
2008-12-30 12:20:00,5.16,5.16,5.15,5.16,4700.0,4.2117,4.2117,4.2035,4.2117,4700.0
2008-12-30 12:25:00,5.15,5.16,5.13,5.13,9900.0,4.2035,4.2117,4.1872,4.1872,9900.0
2008-12-30 12:30:00,5.14,5.14,5.13,5.13,5300.0,4.1953,4.1953,4.1872,4.1872,5300.0
2008-12-30 12:35:00,5.14,5.14,5.13,5.13,3200.0,4.1953,4.1953,4.1872,4.1872,3200.0
2008-12-30 12:40:00,5.13,5.13,5.11,5.12,10800.0,4.1872,4.1872,4.1709,4.179,10800.0
2008-12-30 12:45:00,5.12,5.14,5.1,5.1,64300.0,4.179,4.1953,4.1627,4.1627,64300.0
2008-12-30 12:50:00,5.1,5.11,5.1,5.1,3500.0,4.1627,4.1709,4.1627,4.1627,3500.0
2008-12-30 12:55:00,5.1,5.11,5.1,5.11,2100.0,4.1627,4.1709,4.1627,4.1709,2100.0
2008-12-30 13:00:00,5.11,5.11,5.1,5.1,4700.0,4.1709,4.1709,4.1627,4.1627,4700.0
2008-12-30 13:05:00,5.11,5.11,5.1,5.11,9700.0,4.1709,4.1709,4.1627,4.1709,9700.0
2008-12-30 13:10:00,5.11,5.11,5.08,5.08,26700.0,4.1709,4.1709,4.1464,4.1464,26700.0
2008-12-30 13:15:00,5.08,5.09,5.08,5.08,7300.0,4.1464,4.1545,4.1464,4.1464,7300.0
2008-12-30 13:20:00,5.08,5.08,5.07,5.07,2500.0,4.1464,4.1464,4.1382,4.1382,2500.0
2008-12-30 13:25:00,5.08,5.1,5.08,5.09,4200.0,4.1464,4.1627,4.1464,4.1545,4200.0
2008-12-30 13:30:00,5.1,5.1,5.09,5.09,6100.0,4.1627,4.1627,4.1545,4.1545,6100.0
2008-12-30 13:35:00,5.1,5.1,5.09,5.1,10000.0,4.1627,4.1627,4.1545,4.1627,10000.0
2008-12-30 13:40:00,5.1,5.1,5.09,5.1,2800.0,4.1627,4.1627,4.1545,4.1627,2800.0
2008-12-30 13:45:00,5.09,5.11,5.09,5.11,21400.0,4.1545,4.1709,4.1545,4.1709,21400.0
2008-12-30 13:50:00,5.11,5.13,5.09,5.11,18200.0,4.1709,4.1872,4.1545,4.1709,18200.0
2008-12-30 13:55:00,5.1,5.11,5.1,5.1,4000.0,4.1627,4.1709,4.1627,4.1627,4000.0
2008-12-30 14:00:00,5.1,5.1,5.08,5.1,9900.0,4.1627,4.1627,4.1464,4.1627,9900.0
2008-12-30 14:05:00,5.1,5.12,5.1,5.12,10700.0,4.1627,4.179,4.1627,4.179,10700.0
2008-12-30 14:10:00,5.12,5.13,5.12,5.13,9200.0,4.179,4.1872,4.179,4.1872,9200.0
2008-12-30 14:15:00,5.12,5.14,5.12,5.13,7800.0,4.179,4.1953,4.179,4.1872,7800.0
2008-12-30 14:20:00,5.13,5.14,5.12,5.14,8300.0,4.1872,4.1953,4.179,4.1953,8300.0
2008-12-30 14:25:00,5.13,5.15,5.13,5.15,12200.0,4.1872,4.2035,4.1872,4.2035,12200.0
2008-12-30 14:30:00,5.14,5.15,5.13,5.14,8100.0,4.1953,4.2035,4.1872,4.1953,8100.0
2008-12-30 14:35:00,5.14,5.15,5.13,5.13,12200.0,4.1953,4.2035,4.1872,4.1872,12200.0
2008-12-30 14:40:00,5.14,5.14,5.13,5.14,11000.0,4.1953,4.1953,4.1872,4.1953,11000.0
2008-12-30 14:45:00,5.14,5.14,5.13,5.14,11000.0,4.1953,4.1953,4.1872,4.1953,11000.0
2008-12-30 14:50:00,5.13,5.14,5.13,5.14,9500.0,4.1872,4.1953,4.1872,4.1953,9500.0
2008-12-30 14:55:00,5.14,5.15,5.13,5.15,12800.0,4.1953,4.2035,4.1872,4.2035,12800.0
2008-12-30 15:00:00,5.14,5.15,5.14,5.14,5800.0,4.1953,4.2035,4.1953,4.1953,5800.0
2008-12-30 15:05:00,5.14,5.15,5.14,5.14,19400.0,4.1953,4.2035,4.1953,4.1953,19400.0
2008-12-30 15:10:00,5.14,5.14,5.12,5.12,8300.0,4.1953,4.1953,4.179,4.179,8300.0
2008-12-30 15:15:00,5.13,5.14,5.12,5.13,13900.0,4.1872,4.1953,4.179,4.1872,13900.0
2008-12-30 15:20:00,5.14,5.15,5.14,5.14,20000.0,4.1953,4.2035,4.1953,4.1953,20000.0
2008-12-30 15:25:00,5.14,5.16,5.14,5.15,13900.0,4.1953,4.2117,4.1953,4.2035,13900.0
2008-12-30 15:30:00,5.16,5.16,5.15,5.16,10200.0,4.2117,4.2117,4.2035,4.2117,10200.0
2008-12-30 15:35:00,5.16,5.17,5.16,5.16,17800.0,4.2117,4.2198,4.2117,4.2117,17800.0
2008-12-30 15:40:00,5.17,5.17,5.16,5.17,14800.0,4.2198,4.2198,4.2117,4.2198,14800.0
2008-12-30 15:45:00,5.17,5.18,5.16,5.17,47200.0,4.2198,4.228,4.2117,4.2198,47200.0
2008-12-30 15:50:00,5.18,5.22,5.18,5.22,57200.0,4.228,4.2606,4.228,4.2606,57200.0
2008-12-30 15:55:00,5.22,5.24,5.21,5.21,85500.0,4.2606,4.277,4.2525,4.2525,85500.0
2008-12-31 09:30:00,5.17,5.24,5.12,5.12,25400.0,4.2198,4.277,4.179,4.179,25400.0
2008-12-31 09:35:00,5.15,5.15,5.13,5.15,4300.0,4.2035,4.2035,4.1872,4.2035,4300.0
2008-12-31 09:40:00,5.15,5.22,5.15,5.22,16100.0,4.2035,4.2606,4.2035,4.2606,16100.0
2008-12-31 09:45:00,5.21,5.23,5.21,5.22,12000.0,4.2525,4.2688,4.2525,4.2606,12000.0
2008-12-31 09:50:00,5.22,5.25,5.22,5.24,19200.0,4.2606,4.2851,4.2606,4.277,19200.0
2008-12-31 09:55:00,5.25,5.26,5.25,5.25,8400.0,4.2851,4.2933,4.2851,4.2851,8400.0
2008-12-31 10:00:00,5.25,5.3,5.25,5.28,21800.0,4.2851,4.3259,4.2851,4.3096,21800.0
2008-12-31 10:05:00,5.28,5.28,5.26,5.28,25100.0,4.3096,4.3096,4.2933,4.3096,25100.0
2008-12-31 10:10:00,5.27,5.31,5.27,5.3,20800.0,4.3014,4.3341,4.3014,4.3259,20800.0
2008-12-31 10:15:00,5.3,5.31,5.3,5.31,10500.0,4.3259,4.3341,4.3259,4.3341,10500.0
2008-12-31 10:20:00,5.31,5.31,5.3,5.31,6900.0,4.3341,4.3341,4.3259,4.3341,6900.0
2008-12-31 10:25:00,5.3,5.34,5.3,5.33,11000.0,4.3259,4.3586,4.3259,4.3504,11000.0
2008-12-31 10:30:00,5.33,5.34,5.33,5.33,11700.0,4.3504,4.3586,4.3504,4.3504,11700.0
2008-12-31 10:35:00,5.34,5.36,5.34,5.36,18800.0,4.3586,4.3749,4.3586,4.3749,18800.0
2008-12-31 10:40:00,5.36,5.39,5.35,5.38,21600.0,4.3749,4.3994,4.3667,4.3912,21600.0
2008-12-31 10:45:00,5.37,5.41,5.37,5.4,18300.0,4.3831,4.4157,4.3831,4.4076,18300.0
2008-12-31 10:50:00,5.4,5.42,5.4,5.41,38800.0,4.4076,4.4239,4.4076,4.4157,38800.0
2008-12-31 10:55:00,5.4,5.42,5.4,5.42,10900.0,4.4076,4.4239,4.4076,4.4239,10900.0
2008-12-31 11:00:00,5.41,5.44,5.41,5.43,12100.0,4.4157,4.4402,4.4157,4.432,12100.0
2008-12-31 11:05:00,5.44,5.44,5.41,5.42,19400.0,4.4402,4.4402,4.4157,4.4239,19400.0
2008-12-31 11:10:00,5.42,5.43,5.41,5.42,9300.0,4.4239,4.432,4.4157,4.4239,9300.0
2008-12-31 11:15:00,5.42,5.44,5.41,5.44,6200.0,4.4239,4.4402,4.4157,4.4402,6200.0
2008-12-31 11:20:00,5.44,5.46,5.44,5.46,10200.0,4.4402,4.4565,4.4402,4.4565,10200.0
2008-12-31 11:25:00,5.47,5.52,5.47,5.52,20800.0,4.4647,4.5055,4.4647,4.5055,20800.0
2008-12-31 11:30:00,5.51,5.53,5.48,5.49,23100.0,4.4973,4.5137,4.4729,4.481,23100.0
2008-12-31 11:35:00,5.49,5.49,5.45,5.45,17900.0,4.481,4.481,4.4484,4.4484,17900.0
2008-12-31 11:40:00,5.45,5.45,5.44,5.45,8900.0,4.4484,4.4484,4.4402,4.4484,8900.0
2008-12-31 11:45:00,5.45,5.45,5.41,5.44,20300.0,4.4484,4.4484,4.4157,4.4402,20300.0
2008-12-31 11:50:00,5.44,5.46,5.43,5.44,13900.0,4.4402,4.4565,4.432,4.4402,13900.0
2008-12-31 11:55:00,5.45,5.45,5.43,5.43,6900.0,4.4484,4.4484,4.432,4.432,6900.0
2008-12-31 12:00:00,5.43,5.43,5.42,5.42,2300.0,4.432,4.432,4.4239,4.4239,2300.0
2008-12-31 12:05:00,5.42,5.43,5.42,5.43,1800.0,4.4239,4.432,4.4239,4.432,1800.0
2008-12-31 12:10:00,5.42,5.42,5.4,5.4,12600.0,4.4239,4.4239,4.4076,4.4076,12600.0
2008-12-31 12:15:00,5.4,5.41,5.38,5.39,17600.0,4.4076,4.4157,4.3912,4.3994,17600.0
2008-12-31 12:20:00,5.39,5.4,5.39,5.4,5800.0,4.3994,4.4076,4.3994,4.4076,5800.0
2008-12-31 12:25:00,5.39,5.42,5.39,5.42,8300.0,4.3994,4.4239,4.3994,4.4239,8300.0
2008-12-31 12:30:00,5.41,5.42,5.41,5.41,2700.0,4.4157,4.4239,4.4157,4.4157,2700.0
2008-12-31 12:35:00,5.41,5.42,5.41,5.42,10900.0,4.4157,4.4239,4.4157,4.4239,10900.0
2008-12-31 12:40:00,5.42,5.43,5.42,5.43,12600.0,4.4239,4.432,4.4239,4.432,12600.0
2008-12-31 12:45:00,5.43,5.47,5.43,5.46,17400.0,4.432,4.4647,4.432,4.4565,17400.0
2008-12-31 12:50:00,5.47,5.48,5.46,5.48,27300.0,4.4647,4.4729,4.4565,4.4729,27300.0
2008-12-31 12:55:00,5.48,5.5,5.48,5.49,20300.0,4.4729,4.4892,4.4729,4.481,20300.0
2008-12-31 13:00:00,5.49,5.5,5.49,5.5,6600.0,4.481,4.4892,4.481,4.4892,6600.0
2008-12-31 13:05:00,5.5,5.51,5.49,5.51,32300.0,4.4892,4.4973,4.481,4.4973,32300.0
2008-12-31 13:10:00,5.52,5.52,5.49,5.5,34900.0,4.5055,4.5055,4.481,4.4892,34900.0
2008-12-31 13:15:00,5.5,5.51,5.49,5.5,11100.0,4.4892,4.4973,4.481,4.4892,11100.0
2008-12-31 13:20:00,5.51,5.52,5.49,5.49,21000.0,4.4973,4.5055,4.481,4.481,21000.0
2008-12-31 13:25:00,5.49,5.49,5.48,5.49,4200.0,4.481,4.481,4.4729,4.481,4200.0
2008-12-31 13:30:00,5.49,5.5,5.48,5.5,12900.0,4.481,4.4892,4.4729,4.4892,12900.0
2008-12-31 13:35:00,5.5,5.5,5.49,5.5,2800.0,4.4892,4.4892,4.481,4.4892,2800.0
2008-12-31 13:40:00,5.5,5.5,5.49,5.5,2600.0,4.4892,4.4892,4.481,4.4892,2600.0
2008-12-31 13:45:00,5.49,5.5,5.49,5.5,3500.0,4.481,4.4892,4.481,4.4892,3500.0
2008-12-31 13:50:00,5.49,5.5,5.49,5.49,3200.0,4.481,4.4892,4.481,4.481,3200.0
2008-12-31 13:55:00,5.5,5.51,5.49,5.51,14200.0,4.4892,4.4973,4.481,4.4973,14200.0
2008-12-31 14:00:00,5.51,5.53,5.5,5.53,15300.0,4.4973,4.5137,4.4892,4.5137,15300.0
2008-12-31 14:05:00,5.52,5.53,5.49,5.49,22300.0,4.5055,4.5137,4.481,4.481,22300.0
2008-12-31 14:10:00,5.49,5.5,5.48,5.5,48900.0,4.481,4.4892,4.4729,4.4892,48900.0
2008-12-31 14:15:00,5.5,5.51,5.49,5.51,5700.0,4.4892,4.4973,4.481,4.4973,5700.0
2008-12-31 14:20:00,5.51,5.51,5.5,5.51,4700.0,4.4973,4.4973,4.4892,4.4973,4700.0
2008-12-31 14:25:00,5.51,5.53,5.5,5.53,17700.0,4.4973,4.5137,4.4892,4.5137,17700.0
2008-12-31 14:30:00,5.53,5.54,5.53,5.54,9000.0,4.5137,4.5218,4.5137,4.5218,9000.0
2008-12-31 14:35:00,5.54,5.54,5.5,5.52,38200.0,4.5218,4.5218,4.4892,4.5055,38200.0
2008-12-31 14:40:00,5.52,5.53,5.51,5.53,11700.0,4.5055,4.5137,4.4973,4.5137,11700.0
2008-12-31 14:45:00,5.52,5.54,5.52,5.54,13100.0,4.5055,4.5218,4.5055,4.5218,13100.0
2008-12-31 14:50:00,5.54,5.54,5.53,5.53,20100.0,4.5218,4.5218,4.5137,4.5137,20100.0
2008-12-31 14:55:00,5.54,5.55,5.54,5.55,20600.0,4.5218,4.53,4.5218,4.53,20600.0
2008-12-31 15:00:00,5.56,5.58,5.55,5.58,25400.0,4.5381,4.5545,4.53,4.5545,25400.0
2008-12-31 15:05:00,5.58,5.59,5.54,5.56,46900.0,4.5545,4.5626,4.5218,4.5381,46900.0
2008-12-31 15:10:00,5.56,5.56,5.52,5.53,36000.0,4.5381,4.5381,4.5055,4.5137,36000.0
2008-12-31 15:15:00,5.54,5.59,5.53,5.58,33300.0,4.5218,4.5626,4.5137,4.5545,33300.0
2008-12-31 15:20:00,5.59,5.59,5.58,5.59,34800.0,4.5626,4.5626,4.5545,4.5626,34800.0
2008-12-31 15:25:00,5.59,5.59,5.55,5.57,59700.0,4.5626,4.5626,4.53,4.5463,59700.0
2008-12-31 15:30:00,5.56,5.57,5.56,5.57,27600.0,4.5381,4.5463,4.5381,4.5463,27600.0
2008-12-31 15:35:00,5.56,5.59,5.56,5.59,48200.0,4.5381,4.5626,4.5381,4.5626,48200.0
2008-12-31 15:40:00,5.59,5.59,5.56,5.58,58500.0,4.5626,4.5626,4.5381,4.5545,58500.0
2008-12-31 15:45:00,5.57,5.58,5.52,5.55,79700.0,4.5463,4.5545,4.5055,4.53,79700.0
2008-12-31 15:50:00,5.55,5.59,5.55,5.58,48500.0,4.53,4.5626,4.53,4.5545,48500.0
2008-12-31 15:55:00,5.58,5.58,5.54,5.54,105500.0,4.5545,4.5545,4.5218,4.5218,105500.0
2009-01-02 09:30:00,5.55,5.56,5.54,5.55,5900.0,4.53,4.5381,4.5218,4.53,5900.0
2009-01-02 09:35:00,5.56,5.58,5.55,5.58,4800.0,4.5381,4.5545,4.53,4.5545,4800.0
2009-01-02 09:40:00,5.58,5.62,5.58,5.6,13900.0,4.5545,4.5871,4.5545,4.5708,13900.0
2009-01-02 09:45:00,5.61,5.61,5.58,5.59,8300.0,4.579,4.579,4.5545,4.5626,8300.0
2009-01-02 09:50:00,5.59,5.59,5.5,5.5,23000.0,4.5626,4.5626,4.4892,4.4892,23000.0
2009-01-02 09:55:00,5.5,5.52,5.49,5.51,13400.0,4.4892,4.5055,4.481,4.4973,13400.0
2009-01-02 10:00:00,5.51,5.53,5.5,5.51,43900.0,4.4973,4.5137,4.4892,4.4973,43900.0
2009-01-02 10:05:00,5.51,5.52,5.5,5.51,8200.0,4.4973,4.5055,4.4892,4.4973,8200.0
2009-01-02 10:10:00,5.51,5.54,5.5,5.54,15800.0,4.4973,4.5218,4.4892,4.5218,15800.0
2009-01-02 10:15:00,5.54,5.55,5.54,5.55,3900.0,4.5218,4.53,4.5218,4.53,3900.0
2009-01-02 10:20:00,5.54,5.56,5.54,5.55,12200.0,4.5218,4.5381,4.5218,4.53,12200.0
2009-01-02 10:25:00,5.56,5.61,5.56,5.61,11400.0,4.5381,4.579,4.5381,4.579,11400.0
2009-01-02 10:30:00,5.6,5.62,5.6,5.62,10500.0,4.5708,4.5871,4.5708,4.5871,10500.0
2009-01-02 10:35:00,5.61,5.65,5.61,5.64,30700.0,4.579,4.6116,4.579,4.6034,30700.0
2009-01-02 10:40:00,5.64,5.65,5.61,5.61,32100.0,4.6034,4.6116,4.579,4.579,32100.0
2009-01-02 10:45:00,5.61,5.62,5.61,5.62,12200.0,4.579,4.5871,4.579,4.5871,12200.0
2009-01-02 10:50:00,5.62,5.62,5.61,5.61,13100.0,4.5871,4.5871,4.579,4.579,13100.0
2009-01-02 10:55:00,5.62,5.66,5.61,5.65,38500.0,4.5871,4.6198,4.579,4.6116,38500.0
2009-01-02 11:00:00,5.66,5.66,5.65,5.65,6800.0,4.6198,4.6198,4.6116,4.6116,6800.0
2009-01-02 11:05:00,5.66,5.66,5.65,5.66,6900.0,4.6198,4.6198,4.6116,4.6198,6900.0
2009-01-02 11:10:00,5.65,5.66,5.64,5.65,42500.0,4.6116,4.6198,4.6034,4.6116,42500.0
2009-01-02 11:15:00,5.65,5.66,5.64,5.64,10700.0,4.6116,4.6198,4.6034,4.6034,10700.0
2009-01-02 11:20:00,5.64,5.65,5.64,5.65,2500.0,4.6034,4.6116,4.6034,4.6116,2500.0
2009-01-02 11:25:00,5.65,5.65,5.64,5.64,5900.0,4.6116,4.6116,4.6034,4.6034,5900.0
2009-01-02 11:30:00,5.65,5.65,5.64,5.65,9100.0,4.6116,4.6116,4.6034,4.6116,9100.0
2009-01-02 11:35:00,5.65,5.65,5.64,5.65,9000.0,4.6116,4.6116,4.6034,4.6116,9000.0
2009-01-02 11:40:00,5.65,5.65,5.64,5.64,12100.0,4.6116,4.6116,4.6034,4.6034,12100.0
2009-01-02 11:45:00,5.65,5.65,5.64,5.64,12200.0,4.6116,4.6116,4.6034,4.6034,12200.0
2009-01-02 11:50:00,5.65,5.65,5.64,5.65,5000.0,4.6116,4.6116,4.6034,4.6116,5000.0
2009-01-02 11:55:00,5.65,5.66,5.64,5.65,22400.0,4.6116,4.6198,4.6034,4.6116,22400.0
2009-01-02 12:00:00,5.66,5.66,5.65,5.65,9100.0,4.6198,4.6198,4.6116,4.6116,9100.0
2009-01-02 12:05:00,5.66,5.66,5.65,5.66,6000.0,4.6198,4.6198,4.6116,4.6198,6000.0
2009-01-02 12:10:00,5.66,5.66,5.65,5.66,12600.0,4.6198,4.6198,4.6116,4.6198,12600.0
2009-01-02 12:15:00,5.66,5.66,5.61,5.62,68400.0,4.6198,4.6198,4.579,4.5871,68400.0
2009-01-02 12:20:00,5.63,5.63,5.61,5.62,15800.0,4.5953,4.5953,4.579,4.5871,15800.0
2009-01-02 12:25:00,5.63,5.63,5.62,5.62,4200.0,4.5953,4.5953,4.5871,4.5871,4200.0
2009-01-02 12:30:00,5.63,5.63,5.62,5.62,12300.0,4.5953,4.5953,4.5871,4.5871,12300.0
2009-01-02 12:35:00,5.63,5.64,5.62,5.63,19400.0,4.5953,4.6034,4.5871,4.5953,19400.0
2009-01-02 12:40:00,5.63,5.63,5.62,5.63,19200.0,4.5953,4.5953,4.5871,4.5953,19200.0
2009-01-02 12:45:00,5.63,5.63,5.61,5.61,40600.0,4.5953,4.5953,4.579,4.579,40600.0
2009-01-02 12:50:00,5.62,5.62,5.61,5.61,7500.0,4.5871,4.5871,4.579,4.579,7500.0
2009-01-02 12:55:00,5.62,5.62,5.62,5.62,1500.0,4.5871,4.5871,4.5871,4.5871,1500.0
2009-01-02 13:00:00,5.62,5.62,5.61,5.62,5600.0,4.5871,4.5871,4.579,4.5871,5600.0
2009-01-02 13:05:00,5.62,5.62,5.61,5.62,6800.0,4.5871,4.5871,4.579,4.5871,6800.0
2009-01-02 13:10:00,5.62,5.63,5.61,5.62,25400.0,4.5871,4.5953,4.579,4.5871,25400.0
2009-01-02 13:15:00,5.62,5.63,5.61,5.62,16600.0,4.5871,4.5953,4.579,4.5871,16600.0
2009-01-02 13:20:00,5.62,5.63,5.61,5.62,18600.0,4.5871,4.5953,4.579,4.5871,18600.0
2009-01-02 13:25:00,5.62,5.62,5.6,5.61,28900.0,4.5871,4.5871,4.5708,4.579,28900.0
2009-01-02 13:30:00,5.61,5.61,5.6,5.61,5100.0,4.579,4.579,4.5708,4.579,5100.0
2009-01-02 13:35:00,5.6,5.62,5.6,5.61,16900.0,4.5708,4.5871,4.5708,4.579,16900.0
2009-01-02 13:40:00,5.62,5.62,5.61,5.62,4200.0,4.5871,4.5871,4.579,4.5871,4200.0
2009-01-02 13:45:00,5.62,5.62,5.6,5.61,34900.0,4.5871,4.5871,4.5708,4.579,34900.0
2009-01-02 13:50:00,5.61,5.61,5.58,5.59,26800.0,4.579,4.579,4.5545,4.5626,26800.0
2009-01-02 13:55:00,5.59,5.6,5.58,5.6,19700.0,4.5626,4.5708,4.5545,4.5708,19700.0
2009-01-02 14:00:00,5.6,5.6,5.59,5.6,20600.0,4.5708,4.5708,4.5626,4.5708,20600.0
2009-01-02 14:05:00,5.6,5.6,5.59,5.6,23800.0,4.5708,4.5708,4.5626,4.5708,23800.0
2009-01-02 14:10:00,5.6,5.6,5.59,5.6,26800.0,4.5708,4.5708,4.5626,4.5708,26800.0
2009-01-02 14:15:00,5.6,5.6,5.59,5.6,24100.0,4.5708,4.5708,4.5626,4.5708,24100.0
2009-01-02 14:20:00,5.59,5.6,5.59,5.6,80000.0,4.5626,4.5708,4.5626,4.5708,80000.0
2009-01-02 14:25:00,5.59,5.6,5.59,5.6,14000.0,4.5626,4.5708,4.5626,4.5708,14000.0
2009-01-02 14:30:00,5.6,5.61,5.59,5.6,52900.0,4.5708,4.579,4.5626,4.5708,52900.0
2009-01-02 14:35:00,5.6,5.6,5.59,5.6,14200.0,4.5708,4.5708,4.5626,4.5708,14200.0
2009-01-02 14:40:00,5.6,5.62,5.59,5.61,260500.0,4.5708,4.5871,4.5626,4.579,260500.0
2009-01-02 14:45:00,5.6,5.63,5.6,5.62,229700.0,4.5708,4.5953,4.5708,4.5871,229700.0
2009-01-02 14:50:00,5.62,5.62,5.56,5.6,487800.0,4.5871,4.5871,4.5381,4.5708,487800.0
2009-01-02 14:55:00,5.6,5.6,5.59,5.6,13600.0,4.5708,4.5708,4.5626,4.5708,13600.0
2009-01-02 15:00:00,5.59,5.6,5.59,5.6,522800.0,4.5626,4.5708,4.5626,4.5708,522800.0
2009-01-02 15:05:00,5.6,5.6,5.59,5.6,7800.0,4.5708,4.5708,4.5626,4.5708,7800.0
2009-01-02 15:10:00,5.6,5.61,5.59,5.6,152500.0,4.5708,4.579,4.5626,4.5708,152500.0
2009-01-02 15:15:00,5.6,5.6,5.59,5.6,16700.0,4.5708,4.5708,4.5626,4.5708,16700.0
2009-01-02 15:20:00,5.6,5.6,5.59,5.6,10800.0,4.5708,4.5708,4.5626,4.5708,10800.0
2009-01-02 15:25:00,5.6,5.6,5.59,5.6,23800.0,4.5708,4.5708,4.5626,4.5708,23800.0
2009-01-02 15:30:00,5.6,5.6,5.59,5.6,12800.0,4.5708,4.5708,4.5626,4.5708,12800.0
2009-01-02 15:35:00,5.6,5.6,5.59,5.6,24500.0,4.5708,4.5708,4.5626,4.5708,24500.0
2009-01-02 15:40:00,5.6,5.6,5.59,5.6,42800.0,4.5708,4.5708,4.5626,4.5708,42800.0
2009-01-02 15:45:00,5.6,5.6,5.57,5.6,111600.0,4.5708,4.5708,4.5463,4.5708,111600.0
2009-01-02 15:50:00,5.6,5.64,5.59,5.61,106600.0,4.5708,4.6034,4.5626,4.579,106600.0
2009-01-02 15:55:00,5.62,5.63,5.57,5.59,97300.0,4.5871,4.5953,4.5463,4.5626,97300.0
2009-01-05 09:30:00,5.62,5.69,5.61,5.65,40500.0,4.5871,4.6443,4.579,4.6116,40500.0
2009-01-05 09:35:00,5.65,5.7,5.64,5.64,41000.0,4.6116,4.6524,4.6034,4.6034,41000.0
2009-01-05 09:40:00,5.65,5.65,5.61,5.63,20100.0,4.6116,4.6116,4.579,4.5953,20100.0
2009-01-05 09:45:00,5.62,5.62,5.57,5.57,33600.0,4.5871,4.5871,4.5463,4.5463,33600.0
2009-01-05 09:50:00,5.57,5.58,5.55,5.56,24500.0,4.5463,4.5545,4.53,4.5381,24500.0
2009-01-05 09:55:00,5.55,5.56,5.52,5.52,32700.0,4.53,4.5381,4.5055,4.5055,32700.0
2009-01-05 10:00:00,5.53,5.55,5.53,5.55,10300.0,4.5137,4.53,4.5137,4.53,10300.0
2009-01-05 10:05:00,5.55,5.56,5.52,5.56,17000.0,4.53,4.5381,4.5055,4.5381,17000.0
2009-01-05 10:10:00,5.56,5.59,5.56,5.59,15500.0,4.5381,4.5626,4.5381,4.5626,15500.0
2009-01-05 10:15:00,5.59,5.61,5.59,5.6,6500.0,4.5626,4.579,4.5626,4.5708,6500.0
2009-01-05 10:20:00,5.6,5.63,5.6,5.61,33400.0,4.5708,4.5953,4.5708,4.579,33400.0
2009-01-05 10:25:00,5.61,5.65,5.61,5.65,30000.0,4.579,4.6116,4.579,4.6116,30000.0
2009-01-05 10:30:00,5.65,5.65,5.64,5.65,27200.0,4.6116,4.6116,4.6034,4.6116,27200.0
2009-01-05 10:35:00,5.65,5.65,5.64,5.65,8100.0,4.6116,4.6116,4.6034,4.6116,8100.0
2009-01-05 10:40:00,5.65,5.67,5.65,5.67,13500.0,4.6116,4.6279,4.6116,4.6279,13500.0
2009-01-05 10:45:00,5.67,5.67,5.66,5.67,12800.0,4.6279,4.6279,4.6198,4.6279,12800.0
2009-01-05 10:50:00,5.67,5.67,5.64,5.66,39200.0,4.6279,4.6279,4.6034,4.6198,39200.0
2009-01-05 10:55:00,5.66,5.67,5.64,5.65,8400.0,4.6198,4.6279,4.6034,4.6116,8400.0
2009-01-05 11:00:00,5.65,5.65,5.64,5.65,1700.0,4.6116,4.6116,4.6034,4.6116,1700.0
2009-01-05 11:05:00,5.65,5.67,5.64,5.66,11500.0,4.6116,4.6279,4.6034,4.6198,11500.0
2009-01-05 11:10:00,5.66,5.66,5.64,5.66,11000.0,4.6198,4.6198,4.6034,4.6198,11000.0
2009-01-05 11:15:00,5.66,5.66,5.62,5.63,19100.0,4.6198,4.6198,4.5871,4.5953,19100.0
2009-01-05 11:20:00,5.63,5.63,5.6,5.61,7100.0,4.5953,4.5953,4.5708,4.579,7100.0
2009-01-05 11:25:00,5.61,5.61,5.6,5.61,6500.0,4.579,4.579,4.5708,4.579,6500.0
2009-01-05 11:30:00,5.61,5.61,5.56,5.58,72400.0,4.579,4.579,4.5381,4.5545,72400.0
2009-01-05 11:35:00,5.58,5.58,5.55,5.57,39000.0,4.5545,4.5545,4.53,4.5463,39000.0
2009-01-05 11:40:00,5.58,5.59,5.58,5.58,10600.0,4.5545,4.5626,4.5545,4.5545,10600.0
2009-01-05 11:45:00,5.59,5.61,5.59,5.61,3900.0,4.5626,4.579,4.5626,4.579,3900.0
2009-01-05 11:50:00,5.61,5.62,5.59,5.59,13200.0,4.579,4.5871,4.5626,4.5626,13200.0
2009-01-05 11:55:00,5.6,5.6,5.54,5.54,46500.0,4.5708,4.5708,4.5218,4.5218,46500.0
2009-01-05 12:00:00,5.55,5.57,5.53,5.56,46400.0,4.53,4.5463,4.5137,4.5381,46400.0
2009-01-05 12:05:00,5.56,5.57,5.55,5.57,2900.0,4.5381,4.5463,4.53,4.5463,2900.0
2009-01-05 12:10:00,5.57,5.6,5.55,5.58,42300.0,4.5463,4.5708,4.53,4.5545,42300.0
2009-01-05 12:15:00,5.59,5.63,5.59,5.63,6600.0,4.5626,4.5953,4.5626,4.5953,6600.0
2009-01-05 12:20:00,5.63,5.63,5.6,5.6,15900.0,4.5953,4.5953,4.5708,4.5708,15900.0
2009-01-05 12:25:00,5.59,5.59,5.52,5.57,70900.0,4.5626,4.5626,4.5055,4.5463,70900.0
2009-01-05 12:30:00,5.57,5.57,5.54,5.54,35900.0,4.5463,4.5463,4.5218,4.5218,35900.0
2009-01-05 12:35:00,5.54,5.55,5.54,5.55,3400.0,4.5218,4.53,4.5218,4.53,3400.0
2009-01-05 12:40:00,5.55,5.56,5.55,5.56,11200.0,4.53,4.5381,4.53,4.5381,11200.0
2009-01-05 12:45:00,5.56,5.61,5.56,5.59,17600.0,4.5381,4.579,4.5381,4.5626,17600.0
2009-01-05 12:50:00,5.59,5.59,5.59,5.59,3100.0,4.5626,4.5626,4.5626,4.5626,3100.0
2009-01-05 12:55:00,5.58,5.6,5.58,5.59,4600.0,4.5545,4.5708,4.5545,4.5626,4600.0
2009-01-05 13:00:00,5.59,5.61,5.59,5.61,6300.0,4.5626,4.579,4.5626,4.579,6300.0
2009-01-05 13:05:00,5.61,5.61,5.6,5.61,4300.0,4.579,4.579,4.5708,4.579,4300.0
2009-01-05 13:10:00,5.61,5.61,5.6,5.6,1700.0,4.579,4.579,4.5708,4.5708,1700.0
2009-01-05 13:15:00,5.6,5.61,5.57,5.57,15800.0,4.5708,4.579,4.5463,4.5463,15800.0
2009-01-05 13:20:00,5.57,5.6,5.55,5.58,49000.0,4.5463,4.5708,4.53,4.5545,49000.0
2009-01-05 13:25:00,5.59,5.59,5.57,5.58,9300.0,4.5626,4.5626,4.5463,4.5545,9300.0
2009-01-05 13:30:00,5.58,5.6,5.58,5.59,10400.0,4.5545,4.5708,4.5545,4.5626,10400.0
2009-01-05 13:35:00,5.59,5.6,5.53,5.56,44500.0,4.5626,4.5708,4.5137,4.5381,44500.0
2009-01-05 13:40:00,5.57,5.58,5.54,5.55,67200.0,4.5463,4.5545,4.5218,4.53,67200.0
2009-01-05 13:45:00,5.55,5.58,5.55,5.57,56000.0,4.53,4.5545,4.53,4.5463,56000.0
2009-01-05 13:50:00,5.57,5.62,5.57,5.62,25600.0,4.5463,4.5871,4.5463,4.5871,25600.0
2009-01-05 13:55:00,5.61,5.63,5.61,5.62,20600.0,4.579,4.5953,4.579,4.5871,20600.0
2009-01-05 14:00:00,5.62,5.63,5.58,5.6,59500.0,4.5871,4.5953,4.5545,4.5708,59500.0
2009-01-05 14:05:00,5.6,5.6,5.59,5.6,18500.0,4.5708,4.5708,4.5626,4.5708,18500.0
2009-01-05 14:10:00,5.6,5.6,5.59,5.6,6800.0,4.5708,4.5708,4.5626,4.5708,6800.0
2009-01-05 14:15:00,5.59,5.6,5.59,5.6,7500.0,4.5626,4.5708,4.5626,4.5708,7500.0
2009-01-05 14:20:00,5.6,5.6,5.55,5.57,16100.0,4.5708,4.5708,4.53,4.5463,16100.0
2009-01-05 14:25:00,5.57,5.58,5.56,5.57,8100.0,4.5463,4.5545,4.5381,4.5463,8100.0
2009-01-05 14:30:00,5.58,5.58,5.56,5.58,9400.0,4.5545,4.5545,4.5381,4.5545,9400.0
2009-01-05 14:35:00,5.58,5.58,5.56,5.57,20100.0,4.5545,4.5545,4.5381,4.5463,20100.0
2009-01-05 14:40:00,5.57,5.57,5.56,5.56,6600.0,4.5463,4.5463,4.5381,4.5381,6600.0
2009-01-05 14:45:00,5.57,5.57,5.55,5.55,31700.0,4.5463,4.5463,4.53,4.53,31700.0
2009-01-05 14:50:00,5.56,5.56,5.54,5.54,17700.0,4.5381,4.5381,4.5218,4.5218,17700.0
2009-01-05 14:55:00,5.54,5.55,5.54,5.55,12300.0,4.5218,4.53,4.5218,4.53,12300.0
2009-01-05 15:00:00,5.55,5.58,5.55,5.58,24900.0,4.53,4.5545,4.53,4.5545,24900.0
2009-01-05 15:05:00,5.58,5.59,5.57,5.57,12500.0,4.5545,4.5626,4.5463,4.5463,12500.0
2009-01-05 15:10:00,5.58,5.58,5.55,5.55,19800.0,4.5545,4.5545,4.53,4.53,19800.0
2009-01-05 15:15:00,5.55,5.56,5.54,5.55,15100.0,4.53,4.5381,4.5218,4.53,15100.0
2009-01-05 15:20:00,5.55,5.56,5.54,5.55,25400.0,4.53,4.5381,4.5218,4.53,25400.0
2009-01-05 15:25:00,5.55,5.56,5.53,5.53,18500.0,4.53,4.5381,4.5137,4.5137,18500.0
2009-01-05 15:30:00,5.54,5.54,5.48,5.53,94000.0,4.5218,4.5218,4.4729,4.5137,94000.0
2009-01-05 15:35:00,5.53,5.55,5.5,5.55,101400.0,4.5137,4.53,4.4892,4.53,101400.0
2009-01-05 15:40:00,5.55,5.57,5.5,5.52,108900.0,4.53,4.5463,4.4892,4.5055,108900.0
2009-01-05 15:45:00,5.52,5.53,5.46,5.5,142400.0,4.5055,4.5137,4.4565,4.4892,142400.0
2009-01-05 15:50:00,5.49,5.54,5.45,5.54,99100.0,4.481,4.5218,4.4484,4.5218,99100.0
2009-01-05 15:55:00,5.53,5.56,5.53,5.55,78600.0,4.5137,4.5381,4.5137,4.53,78600.0
2009-01-06 09:30:00,5.63,5.69,5.59,5.61,24000.0,4.5953,4.6443,4.5626,4.579,24000.0
2009-01-06 09:35:00,5.63,5.66,5.63,5.65,8900.0,4.5953,4.6198,4.5953,4.6116,8900.0
2009-01-06 09:40:00,5.66,5.7,5.65,5.67,11900.0,4.6198,4.6524,4.6116,4.6279,11900.0
2009-01-06 09:45:00,5.66,5.71,5.66,5.71,27800.0,4.6198,4.6606,4.6198,4.6606,27800.0
2009-01-06 09:50:00,5.71,5.75,5.71,5.75,17300.0,4.6606,4.6932,4.6606,4.6932,17300.0
2009-01-06 09:55:00,5.76,5.79,5.75,5.79,33800.0,4.7014,4.7259,4.6932,4.7259,33800.0
2009-01-06 10:00:00,5.79,5.8,5.79,5.8,17300.0,4.7259,4.734,4.7259,4.734,17300.0
2009-01-06 10:05:00,5.8,5.84,5.79,5.8,74300.0,4.734,4.7667,4.7259,4.734,74300.0
2009-01-06 10:10:00,5.79,5.8,5.79,5.8,17300.0,4.7259,4.734,4.7259,4.734,17300.0
2009-01-06 10:15:00,5.8,5.8,5.77,5.78,29900.0,4.734,4.734,4.7096,4.7177,29900.0
2009-01-06 10:20:00,5.77,5.79,5.77,5.79,23000.0,4.7096,4.7259,4.7096,4.7259,23000.0
2009-01-06 10:25:00,5.79,5.8,5.74,5.76,21200.0,4.7259,4.734,4.6851,4.7014,21200.0
2009-01-06 10:30:00,5.76,5.78,5.75,5.78,19300.0,4.7014,4.7177,4.6932,4.7177,19300.0
2009-01-06 10:35:00,5.77,5.78,5.76,5.77,9900.0,4.7096,4.7177,4.7014,4.7096,9900.0
2009-01-06 10:40:00,5.78,5.8,5.77,5.79,20800.0,4.7177,4.734,4.7096,4.7259,20800.0
2009-01-06 10:45:00,5.78,5.79,5.76,5.76,15000.0,4.7177,4.7259,4.7014,4.7014,15000.0
2009-01-06 10:50:00,5.76,5.76,5.75,5.75,22300.0,4.7014,4.7014,4.6932,4.6932,22300.0
2009-01-06 10:55:00,5.75,5.8,5.74,5.78,49000.0,4.6932,4.734,4.6851,4.7177,49000.0
2009-01-06 11:00:00,5.77,5.78,5.76,5.76,6800.0,4.7096,4.7177,4.7014,4.7014,6800.0
2009-01-06 11:05:00,5.76,5.76,5.73,5.74,12200.0,4.7014,4.7014,4.6769,4.6851,12200.0
2009-01-06 11:10:00,5.74,5.74,5.73,5.74,3000.0,4.6851,4.6851,4.6769,4.6851,3000.0
2009-01-06 11:15:00,5.74,5.77,5.74,5.77,9700.0,4.6851,4.7096,4.6851,4.7096,9700.0
2009-01-06 11:20:00,5.76,5.77,5.75,5.75,3200.0,4.7014,4.7096,4.6932,4.6932,3200.0
2009-01-06 11:25:00,5.75,5.76,5.75,5.76,3400.0,4.6932,4.7014,4.6932,4.7014,3400.0
2009-01-06 11:30:00,5.76,5.78,5.76,5.78,9500.0,4.7014,4.7177,4.7014,4.7177,9500.0
2009-01-06 11:35:00,5.77,5.78,5.77,5.78,1200.0,4.7096,4.7177,4.7096,4.7177,1200.0
2009-01-06 11:40:00,5.78,5.8,5.77,5.79,10800.0,4.7177,4.734,4.7096,4.7259,10800.0
2009-01-06 11:45:00,5.79,5.79,5.78,5.79,4000.0,4.7259,4.7259,4.7177,4.7259,4000.0
2009-01-06 11:50:00,5.78,5.79,5.78,5.78,1400.0,4.7177,4.7259,4.7177,4.7177,1400.0
2009-01-06 11:55:00,5.79,5.79,5.78,5.78,5000.0,4.7259,4.7259,4.7177,4.7177,5000.0
2009-01-06 12:00:00,5.78,5.79,5.78,5.79,10600.0,4.7177,4.7259,4.7177,4.7259,10600.0
2009-01-06 12:05:00,5.79,5.8,5.78,5.79,14200.0,4.7259,4.734,4.7177,4.7259,14200.0
2009-01-06 12:10:00,5.8,5.8,5.79,5.8,5000.0,4.734,4.734,4.7259,4.734,5000.0
2009-01-06 12:15:00,5.79,5.81,5.79,5.8,62200.0,4.7259,4.7422,4.7259,4.734,62200.0
2009-01-06 12:20:00,5.81,5.83,5.8,5.82,19500.0,4.7422,4.7585,4.734,4.7504,19500.0
2009-01-06 12:25:00,5.82,5.84,5.82,5.84,7500.0,4.7504,4.7667,4.7504,4.7667,7500.0
2009-01-06 12:30:00,5.84,5.86,5.83,5.86,35000.0,4.7667,4.783,4.7585,4.783,35000.0
2009-01-06 12:35:00,5.85,5.88,5.85,5.88,19300.0,4.7749,4.7993,4.7749,4.7993,19300.0
2009-01-06 12:40:00,5.87,5.89,5.87,5.89,27300.0,4.7912,4.8075,4.7912,4.8075,27300.0
2009-01-06 12:45:00,5.89,5.91,5.89,5.91,32900.0,4.8075,4.8238,4.8075,4.8238,32900.0
2009-01-06 12:50:00,5.91,5.93,5.91,5.93,23300.0,4.8238,4.8401,4.8238,4.8401,23300.0
2009-01-06 12:55:00,5.93,5.95,5.93,5.95,16900.0,4.8401,4.8565,4.8401,4.8565,16900.0
2009-01-06 13:00:00,5.94,5.95,5.94,5.94,25800.0,4.8483,4.8565,4.8483,4.8483,25800.0
2009-01-06 13:05:00,5.94,5.95,5.94,5.94,41100.0,4.8483,4.8565,4.8483,4.8483,41100.0
2009-01-06 13:10:00,5.94,5.95,5.94,5.94,7900.0,4.8483,4.8565,4.8483,4.8483,7900.0
2009-01-06 13:15:00,5.94,5.95,5.91,5.91,27700.0,4.8483,4.8565,4.8238,4.8238,27700.0
2009-01-06 13:20:00,5.91,5.91,5.9,5.9,11100.0,4.8238,4.8238,4.8157,4.8157,11100.0
2009-01-06 13:25:00,5.9,5.91,5.9,5.9,600.0,4.8157,4.8238,4.8157,4.8157,600.0
2009-01-06 13:30:00,5.9,5.92,5.9,5.92,18000.0,4.8157,4.832,4.8157,4.832,18000.0
2009-01-06 13:35:00,5.92,5.93,5.91,5.91,14300.0,4.832,4.8401,4.8238,4.8238,14300.0
2009-01-06 13:40:00,5.91,5.92,5.9,5.9,6400.0,4.8238,4.832,4.8157,4.8157,6400.0
2009-01-06 13:45:00,5.9,5.91,5.9,5.9,10800.0,4.8157,4.8238,4.8157,4.8157,10800.0
2009-01-06 13:50:00,5.91,5.91,5.9,5.91,6300.0,4.8238,4.8238,4.8157,4.8238,6300.0
2009-01-06 13:55:00,5.91,5.91,5.89,5.89,20100.0,4.8238,4.8238,4.8075,4.8075,20100.0
2009-01-06 14:00:00,5.88,5.89,5.87,5.88,8500.0,4.7993,4.8075,4.7912,4.7993,8500.0
2009-01-06 14:05:00,5.88,5.9,5.87,5.9,12100.0,4.7993,4.8157,4.7912,4.8157,12100.0
2009-01-06 14:10:00,5.9,5.95,5.9,5.95,14400.0,4.8157,4.8565,4.8157,4.8565,14400.0
2009-01-06 14:15:00,5.95,5.97,5.94,5.96,12700.0,4.8565,4.8728,4.8483,4.8646,12700.0
2009-01-06 14:20:00,5.97,5.97,5.95,5.95,15900.0,4.8728,4.8728,4.8565,4.8565,15900.0
2009-01-06 14:25:00,5.95,5.97,5.95,5.95,13100.0,4.8565,4.8728,4.8565,4.8565,13100.0
2009-01-06 14:30:00,5.96,5.99,5.95,5.99,9800.0,4.8646,4.8891,4.8565,4.8891,9800.0
2009-01-06 14:35:00,5.98,5.99,5.98,5.99,14100.0,4.881,4.8891,4.881,4.8891,14100.0
2009-01-06 14:40:00,5.99,6.0,5.98,6.0,21000.0,4.8891,4.8973,4.881,4.8973,21000.0
2009-01-06 14:45:00,6.0,6.05,6.0,6.05,47100.0,4.8973,4.9381,4.8973,4.9381,47100.0
2009-01-06 14:50:00,6.04,6.05,6.04,6.04,7300.0,4.9299,4.9381,4.9299,4.9299,7300.0
2009-01-06 14:55:00,6.05,6.07,6.04,6.07,29300.0,4.9381,4.9544,4.9299,4.9544,29300.0
2009-01-06 15:00:00,6.07,6.08,6.06,6.06,7000.0,4.9544,4.9626,4.9463,4.9463,7000.0
2009-01-06 15:05:00,6.07,6.07,6.02,6.02,37300.0,4.9544,4.9544,4.9136,4.9136,37300.0
2009-01-06 15:10:00,6.02,6.03,6.0,6.02,30300.0,4.9136,4.9218,4.8973,4.9136,30300.0
2009-01-06 15:15:00,6.01,6.02,5.99,6.0,32000.0,4.9054,4.9136,4.8891,4.8973,32000.0
2009-01-06 15:20:00,6.0,6.0,5.96,5.97,14800.0,4.8973,4.8973,4.8646,4.8728,14800.0
2009-01-06 15:25:00,5.97,5.98,5.92,5.97,45900.0,4.8728,4.881,4.832,4.8728,45900.0
2009-01-06 15:30:00,5.96,6.0,5.96,5.98,29100.0,4.8646,4.8973,4.8646,4.881,29100.0
2009-01-06 15:35:00,5.98,5.98,5.93,5.96,24100.0,4.881,4.881,4.8401,4.8646,24100.0
2009-01-06 15:40:00,5.96,6.0,5.96,5.99,25800.0,4.8646,4.8973,4.8646,4.8891,25800.0
2009-01-06 15:45:00,5.99,6.0,5.97,5.98,24100.0,4.8891,4.8973,4.8728,4.881,24100.0
2009-01-06 15:50:00,5.98,5.99,5.94,5.98,65300.0,4.881,4.8891,4.8483,4.881,65300.0
2009-01-06 15:55:00,5.98,5.99,5.96,5.97,58100.0,4.881,4.8891,4.8646,4.8728,58100.0
2009-01-07 09:30:00,5.86,5.9,5.8,5.82,36200.0,4.783,4.8157,4.734,4.7504,36200.0
2009-01-07 09:35:00,5.81,5.83,5.8,5.81,21500.0,4.7422,4.7585,4.734,4.7422,21500.0
2009-01-07 09:40:00,5.82,5.82,5.76,5.76,26300.0,4.7504,4.7504,4.7014,4.7014,26300.0
2009-01-07 09:45:00,5.77,5.81,5.74,5.8,54000.0,4.7096,4.7422,4.6851,4.734,54000.0
2009-01-07 09:50:00,5.81,5.9,5.81,5.89,39100.0,4.7422,4.8157,4.7422,4.8075,39100.0
2009-01-07 09:55:00,5.89,5.92,5.88,5.91,42800.0,4.8075,4.832,4.7993,4.8238,42800.0
2009-01-07 10:00:00,5.9,5.91,5.84,5.84,33400.0,4.8157,4.8238,4.7667,4.7667,33400.0
2009-01-07 10:05:00,5.84,5.84,5.77,5.78,24700.0,4.7667,4.7667,4.7096,4.7177,24700.0
2009-01-07 10:10:00,5.78,5.84,5.78,5.83,28400.0,4.7177,4.7667,4.7177,4.7585,28400.0
2009-01-07 10:15:00,5.83,5.83,5.78,5.8,36100.0,4.7585,4.7585,4.7177,4.734,36100.0
2009-01-07 10:20:00,5.8,5.83,5.8,5.83,19100.0,4.734,4.7585,4.734,4.7585,19100.0
2009-01-07 10:25:00,5.82,5.82,5.8,5.8,10500.0,4.7504,4.7504,4.734,4.734,10500.0
2009-01-07 10:30:00,5.8,5.81,5.74,5.75,39200.0,4.734,4.7422,4.6851,4.6932,39200.0
2009-01-07 10:35:00,5.75,5.77,5.74,5.76,34500.0,4.6932,4.7096,4.6851,4.7014,34500.0
2009-01-07 10:40:00,5.76,5.79,5.76,5.78,34600.0,4.7014,4.7259,4.7014,4.7177,34600.0
2009-01-07 10:45:00,5.78,5.79,5.77,5.78,41700.0,4.7177,4.7259,4.7096,4.7177,41700.0
2009-01-07 10:50:00,5.78,5.8,5.77,5.78,57900.0,4.7177,4.734,4.7096,4.7177,57900.0
2009-01-07 10:55:00,5.77,5.79,5.77,5.78,20300.0,4.7096,4.7259,4.7096,4.7177,20300.0
2009-01-07 11:00:00,5.78,5.8,5.77,5.79,57000.0,4.7177,4.734,4.7096,4.7259,57000.0
2009-01-07 11:05:00,5.8,5.83,5.8,5.81,22600.0,4.734,4.7585,4.734,4.7422,22600.0
2009-01-07 11:10:00,5.81,5.82,5.81,5.81,1000.0,4.7422,4.7504,4.7422,4.7422,1000.0
2009-01-07 11:15:00,5.81,5.81,5.8,5.8,5300.0,4.7422,4.7422,4.734,4.734,5300.0
2009-01-07 11:20:00,5.81,5.81,5.8,5.8,9200.0,4.7422,4.7422,4.734,4.734,9200.0
2009-01-07 11:25:00,5.8,5.81,5.79,5.8,20900.0,4.734,4.7422,4.7259,4.734,20900.0
2009-01-07 11:30:00,5.8,5.8,5.79,5.8,3600.0,4.734,4.734,4.7259,4.734,3600.0
2009-01-07 11:35:00,5.8,5.8,5.79,5.79,5200.0,4.734,4.734,4.7259,4.7259,5200.0
2009-01-07 11:40:00,5.8,5.81,5.79,5.81,16700.0,4.734,4.7422,4.7259,4.7422,16700.0
2009-01-07 11:45:00,5.81,5.82,5.8,5.82,8100.0,4.7422,4.7504,4.734,4.7504,8100.0
2009-01-07 11:50:00,5.82,5.82,5.81,5.82,9000.0,4.7504,4.7504,4.7422,4.7504,9000.0
2009-01-07 11:55:00,5.82,5.83,5.81,5.83,10400.0,4.7504,4.7585,4.7422,4.7585,10400.0
2009-01-07 12:00:00,5.83,5.83,5.82,5.82,17500.0,4.7585,4.7585,4.7504,4.7504,17500.0
2009-01-07 12:05:00,5.82,5.83,5.82,5.82,2200.0,4.7504,4.7585,4.7504,4.7504,2200.0
2009-01-07 12:10:00,5.82,5.83,5.82,5.82,2200.0,4.7504,4.7585,4.7504,4.7504,2200.0
2009-01-07 12:15:00,5.82,5.83,5.82,5.83,2800.0,4.7504,4.7585,4.7504,4.7585,2800.0
2009-01-07 12:20:00,5.83,5.83,5.82,5.82,500.0,4.7585,4.7585,4.7504,4.7504,500.0
2009-01-07 12:25:00,5.82,5.83,5.82,5.83,5100.0,4.7504,4.7585,4.7504,4.7585,5100.0
2009-01-07 12:30:00,5.82,5.83,5.82,5.83,18900.0,4.7504,4.7585,4.7504,4.7585,18900.0
2009-01-07 12:35:00,5.82,5.82,5.82,5.82,400.0,4.7504,4.7504,4.7504,4.7504,400.0
2009-01-07 12:40:00,5.83,5.83,5.82,5.82,6800.0,4.7585,4.7585,4.7504,4.7504,6800.0
2009-01-07 12:45:00,5.82,5.83,5.82,5.83,3900.0,4.7504,4.7585,4.7504,4.7585,3900.0
2009-01-07 12:50:00,5.82,5.83,5.82,5.83,2600.0,4.7504,4.7585,4.7504,4.7585,2600.0
2009-01-07 12:55:00,5.83,5.83,5.82,5.82,10800.0,4.7585,4.7585,4.7504,4.7504,10800.0
2009-01-07 13:00:00,5.82,5.83,5.82,5.82,12900.0,4.7504,4.7585,4.7504,4.7504,12900.0
2009-01-07 13:05:00,5.83,5.83,5.82,5.83,13300.0,4.7585,4.7585,4.7504,4.7585,13300.0
2009-01-07 13:10:00,5.83,5.86,5.82,5.86,40600.0,4.7585,4.783,4.7504,4.783,40600.0
2009-01-07 13:15:00,5.86,5.88,5.85,5.87,6300.0,4.783,4.7993,4.7749,4.7912,6300.0
2009-01-07 13:20:00,5.87,5.88,5.87,5.87,7400.0,4.7912,4.7993,4.7912,4.7912,7400.0
2009-01-07 13:25:00,5.87,5.88,5.87,5.87,11900.0,4.7912,4.7993,4.7912,4.7912,11900.0
2009-01-07 13:30:00,5.87,5.88,5.87,5.87,9300.0,4.7912,4.7993,4.7912,4.7912,9300.0
2009-01-07 13:35:00,5.88,5.88,5.86,5.87,17500.0,4.7993,4.7993,4.783,4.7912,17500.0
2009-01-07 13:40:00,5.86,5.86,5.82,5.83,24000.0,4.783,4.783,4.7504,4.7585,24000.0
2009-01-07 13:45:00,5.82,5.83,5.81,5.82,7400.0,4.7504,4.7585,4.7422,4.7504,7400.0
2009-01-07 13:50:00,5.82,5.83,5.82,5.82,15500.0,4.7504,4.7585,4.7504,4.7504,15500.0
2009-01-07 13:55:00,5.82,5.83,5.8,5.81,25700.0,4.7504,4.7585,4.734,4.7422,25700.0
2009-01-07 14:00:00,5.8,5.8,5.79,5.8,4100.0,4.734,4.734,4.7259,4.734,4100.0
2009-01-07 14:05:00,5.8,5.8,5.79,5.79,1300.0,4.734,4.734,4.7259,4.7259,1300.0
2009-01-07 14:10:00,5.8,5.8,5.79,5.8,12900.0,4.734,4.734,4.7259,4.734,12900.0
2009-01-07 14:15:00,5.79,5.8,5.77,5.77,4600.0,4.7259,4.734,4.7096,4.7096,4600.0
2009-01-07 14:20:00,5.77,5.78,5.75,5.75,14800.0,4.7096,4.7177,4.6932,4.6932,14800.0
2009-01-07 14:25:00,5.76,5.76,5.75,5.75,10600.0,4.7014,4.7014,4.6932,4.6932,10600.0
2009-01-07 14:30:00,5.75,5.76,5.75,5.75,9900.0,4.6932,4.7014,4.6932,4.6932,9900.0
2009-01-07 14:35:00,5.76,5.77,5.75,5.77,30000.0,4.7014,4.7096,4.6932,4.7096,30000.0
2009-01-07 14:40:00,5.75,5.78,5.75,5.78,61800.0,4.6932,4.7177,4.6932,4.7177,61800.0
2009-01-07 14:45:00,5.78,5.78,5.75,5.76,21200.0,4.7177,4.7177,4.6932,4.7014,21200.0
2009-01-07 14:50:00,5.76,5.76,5.73,5.76,90200.0,4.7014,4.7014,4.6769,4.7014,90200.0
2009-01-07 14:55:00,5.76,5.76,5.74,5.76,26500.0,4.7014,4.7014,4.6851,4.7014,26500.0
2009-01-07 15:00:00,5.75,5.76,5.74,5.74,22800.0,4.6932,4.7014,4.6851,4.6851,22800.0
2009-01-07 15:05:00,5.74,5.75,5.69,5.69,164700.0,4.6851,4.6932,4.6443,4.6443,164700.0
2009-01-07 15:10:00,5.7,5.71,5.69,5.7,93800.0,4.6524,4.6606,4.6443,4.6524,93800.0
2009-01-07 15:15:00,5.7,5.7,5.69,5.7,52300.0,4.6524,4.6524,4.6443,4.6524,52300.0
2009-01-07 15:20:00,5.7,5.7,5.69,5.7,91300.0,4.6524,4.6524,4.6443,4.6524,91300.0
2009-01-07 15:25:00,5.7,5.7,5.68,5.7,229900.0,4.6524,4.6524,4.6361,4.6524,229900.0
2009-01-07 15:30:00,5.7,5.72,5.7,5.72,131500.0,4.6524,4.6687,4.6524,4.6687,131500.0
2009-01-07 15:35:00,5.72,5.72,5.64,5.65,440200.0,4.6687,4.6687,4.6034,4.6116,440200.0
2009-01-07 15:40:00,5.64,5.65,5.62,5.65,191900.0,4.6034,4.6116,4.5871,4.6116,191900.0
2009-01-07 15:45:00,5.65,5.65,5.6,5.62,181300.0,4.6116,4.6116,4.5708,4.5871,181300.0
2009-01-07 15:50:00,5.62,5.65,5.61,5.63,179300.0,4.5871,4.6116,4.579,4.5953,179300.0
2009-01-07 15:55:00,5.63,5.65,5.61,5.65,201800.0,4.5953,4.6116,4.579,4.6116,201800.0
2009-01-08 09:30:00,5.63,5.63,5.49,5.52,42300.0,4.5953,4.5953,4.481,4.5055,42300.0
2009-01-08 09:35:00,5.51,5.51,5.47,5.47,14300.0,4.4973,4.4973,4.4647,4.4647,14300.0
2009-01-08 09:40:00,5.47,5.5,5.47,5.49,15600.0,4.4647,4.4892,4.4647,4.481,15600.0
2009-01-08 09:45:00,5.49,5.51,5.49,5.49,21100.0,4.481,4.4973,4.481,4.481,21100.0
2009-01-08 09:50:00,5.48,5.48,5.45,5.45,8400.0,4.4729,4.4729,4.4484,4.4484,8400.0
2009-01-08 09:55:00,5.46,5.48,5.46,5.47,9300.0,4.4565,4.4729,4.4565,4.4647,9300.0
2009-01-08 10:00:00,5.46,5.48,5.46,5.48,9400.0,4.4565,4.4729,4.4565,4.4729,9400.0
2009-01-08 10:05:00,5.48,5.5,5.47,5.5,11900.0,4.4729,4.4892,4.4647,4.4892,11900.0
2009-01-08 10:10:00,5.5,5.5,5.49,5.5,3100.0,4.4892,4.4892,4.481,4.4892,3100.0
2009-01-08 10:15:00,5.5,5.5,5.46,5.47,25200.0,4.4892,4.4892,4.4565,4.4647,25200.0
2009-01-08 10:20:00,5.47,5.48,5.46,5.48,3700.0,4.4647,4.4729,4.4565,4.4729,3700.0
2009-01-08 10:25:00,5.48,5.5,5.47,5.5,16000.0,4.4729,4.4892,4.4647,4.4892,16000.0
2009-01-08 10:30:00,5.5,5.5,5.49,5.5,23600.0,4.4892,4.4892,4.481,4.4892,23600.0
2009-01-08 10:35:00,5.5,5.51,5.49,5.5,80500.0,4.4892,4.4973,4.481,4.4892,80500.0
2009-01-08 10:40:00,5.5,5.51,5.49,5.5,57500.0,4.4892,4.4973,4.481,4.4892,57500.0
2009-01-08 10:45:00,5.49,5.5,5.49,5.5,2900.0,4.481,4.4892,4.481,4.4892,2900.0
2009-01-08 10:50:00,5.5,5.5,5.48,5.5,64900.0,4.4892,4.4892,4.4729,4.4892,64900.0
2009-01-08 10:55:00,5.49,5.49,5.47,5.48,25200.0,4.481,4.481,4.4647,4.4729,25200.0
2009-01-08 11:00:00,5.48,5.5,5.48,5.5,23900.0,4.4729,4.4892,4.4729,4.4892,23900.0
2009-01-08 11:05:00,5.5,5.5,5.49,5.5,37700.0,4.4892,4.4892,4.481,4.4892,37700.0
2009-01-08 11:10:00,5.5,5.5,5.47,5.48,40300.0,4.4892,4.4892,4.4647,4.4729,40300.0
2009-01-08 11:15:00,5.47,5.49,5.47,5.48,26300.0,4.4647,4.481,4.4647,4.4729,26300.0
2009-01-08 11:20:00,5.48,5.48,5.47,5.48,9700.0,4.4729,4.4729,4.4647,4.4729,9700.0
2009-01-08 11:25:00,5.47,5.48,5.45,5.45,25500.0,4.4647,4.4729,4.4484,4.4484,25500.0
2009-01-08 11:30:00,5.46,5.46,5.44,5.45,29400.0,4.4565,4.4565,4.4402,4.4484,29400.0
2009-01-08 11:35:00,5.44,5.46,5.44,5.44,9100.0,4.4402,4.4565,4.4402,4.4402,9100.0
2009-01-08 11:40:00,5.45,5.45,5.41,5.43,50500.0,4.4484,4.4484,4.4157,4.432,50500.0
2009-01-08 11:45:00,5.43,5.43,5.39,5.41,64800.0,4.432,4.432,4.3994,4.4157,64800.0
2009-01-08 11:50:00,5.41,5.41,5.4,5.4,1800.0,4.4157,4.4157,4.4076,4.4076,1800.0
2009-01-08 11:55:00,5.4,5.41,5.36,5.36,20800.0,4.4076,4.4157,4.3749,4.3749,20800.0
2009-01-08 12:00:00,5.36,5.36,5.34,5.36,64500.0,4.3749,4.3749,4.3586,4.3749,64500.0
2009-01-08 12:05:00,5.36,5.37,5.35,5.35,23700.0,4.3749,4.3831,4.3667,4.3667,23700.0
2009-01-08 12:10:00,5.36,5.4,5.36,5.4,37500.0,4.3749,4.4076,4.3749,4.4076,37500.0
2009-01-08 12:15:00,5.4,5.41,5.38,5.39,90900.0,4.4076,4.4157,4.3912,4.3994,90900.0
2009-01-08 12:20:00,5.39,5.4,5.37,5.37,24400.0,4.3994,4.4076,4.3831,4.3831,24400.0
2009-01-08 12:25:00,5.38,5.39,5.37,5.38,28500.0,4.3912,4.3994,4.3831,4.3912,28500.0
2009-01-08 12:30:00,5.38,5.39,5.38,5.39,3800.0,4.3912,4.3994,4.3912,4.3994,3800.0
2009-01-08 12:35:00,5.39,5.39,5.38,5.38,15900.0,4.3994,4.3994,4.3912,4.3912,15900.0
2009-01-08 12:40:00,5.38,5.39,5.38,5.39,4100.0,4.3912,4.3994,4.3912,4.3994,4100.0
2009-01-08 12:45:00,5.39,5.39,5.38,5.39,27900.0,4.3994,4.3994,4.3912,4.3994,27900.0
2009-01-08 12:50:00,5.38,5.39,5.38,5.39,19700.0,4.3912,4.3994,4.3912,4.3994,19700.0
2009-01-08 12:55:00,5.39,5.39,5.35,5.36,18500.0,4.3994,4.3994,4.3667,4.3749,18500.0
2009-01-08 13:00:00,5.35,5.36,5.35,5.35,8000.0,4.3667,4.3749,4.3667,4.3667,8000.0
2009-01-08 13:05:00,5.35,5.36,5.31,5.32,54200.0,4.3667,4.3749,4.3341,4.3423,54200.0
2009-01-08 13:10:00,5.32,5.33,5.31,5.32,5500.0,4.3423,4.3504,4.3341,4.3423,5500.0
2009-01-08 13:15:00,5.32,5.33,5.28,5.28,58700.0,4.3423,4.3504,4.3096,4.3096,58700.0
2009-01-08 13:20:00,5.29,5.31,5.27,5.31,83700.0,4.3178,4.3341,4.3014,4.3341,83700.0
2009-01-08 13:25:00,5.31,5.32,5.28,5.29,66500.0,4.3341,4.3423,4.3096,4.3178,66500.0
2009-01-08 13:30:00,5.29,5.3,5.28,5.29,9800.0,4.3178,4.3259,4.3096,4.3178,9800.0
2009-01-08 13:35:00,5.3,5.31,5.29,5.3,18600.0,4.3259,4.3341,4.3178,4.3259,18600.0
2009-01-08 13:40:00,5.3,5.31,5.29,5.3,36900.0,4.3259,4.3341,4.3178,4.3259,36900.0
2009-01-08 13:45:00,5.3,5.3,5.29,5.29,47600.0,4.3259,4.3259,4.3178,4.3178,47600.0
2009-01-08 13:50:00,5.29,5.3,5.29,5.3,7700.0,4.3178,4.3259,4.3178,4.3259,7700.0
2009-01-08 13:55:00,5.29,5.3,5.29,5.3,11900.0,4.3178,4.3259,4.3178,4.3259,11900.0
2009-01-08 14:00:00,5.3,5.31,5.29,5.3,68500.0,4.3259,4.3341,4.3178,4.3259,68500.0
2009-01-08 14:05:00,5.3,5.31,5.29,5.3,62900.0,4.3259,4.3341,4.3178,4.3259,62900.0
2009-01-08 14:10:00,5.3,5.31,5.3,5.3,38600.0,4.3259,4.3341,4.3259,4.3259,38600.0
2009-01-08 14:15:00,5.3,5.31,5.3,5.3,51600.0,4.3259,4.3341,4.3259,4.3259,51600.0
2009-01-08 14:20:00,5.3,5.3,5.29,5.3,532800.0,4.3259,4.3259,4.3178,4.3259,532800.0
2009-01-08 14:25:00,5.3,5.3,5.29,5.3,1026900.0,4.3259,4.3259,4.3178,4.3259,1026900.0
2009-01-08 14:30:00,5.3,5.31,5.29,5.29,64000.0,4.3259,4.3341,4.3178,4.3178,64000.0
2009-01-08 14:35:00,5.3,5.32,5.29,5.29,53900.0,4.3259,4.3423,4.3178,4.3178,53900.0
2009-01-08 14:40:00,5.3,5.31,5.29,5.3,59500.0,4.3259,4.3341,4.3178,4.3259,59500.0
2009-01-08 14:45:00,5.3,5.3,5.29,5.3,105000.0,4.3259,4.3259,4.3178,4.3259,105000.0
2009-01-08 14:50:00,5.3,5.3,5.29,5.3,62800.0,4.3259,4.3259,4.3178,4.3259,62800.0
2009-01-08 14:55:00,5.3,5.3,5.29,5.3,29100.0,4.3259,4.3259,4.3178,4.3259,29100.0
2009-01-08 15:00:00,5.3,5.3,5.29,5.3,95300.0,4.3259,4.3259,4.3178,4.3259,95300.0
2009-01-08 15:05:00,5.3,5.34,5.3,5.34,56900.0,4.3259,4.3586,4.3259,4.3586,56900.0
2009-01-08 15:10:00,5.33,5.34,5.29,5.29,121200.0,4.3504,4.3586,4.3178,4.3178,121200.0
2009-01-08 15:15:00,5.3,5.31,5.29,5.3,54000.0,4.3259,4.3341,4.3178,4.3259,54000.0
2009-01-08 15:20:00,5.3,5.3,5.29,5.3,55500.0,4.3259,4.3259,4.3178,4.3259,55500.0
2009-01-08 15:25:00,5.3,5.3,5.29,5.3,17600.0,4.3259,4.3259,4.3178,4.3259,17600.0
2009-01-08 15:30:00,5.3,5.3,5.29,5.3,39000.0,4.3259,4.3259,4.3178,4.3259,39000.0
2009-01-08 15:35:00,5.3,5.3,5.26,5.27,126400.0,4.3259,4.3259,4.2933,4.3014,126400.0
2009-01-08 15:40:00,5.28,5.3,5.28,5.3,97100.0,4.3096,4.3259,4.3096,4.3259,97100.0
2009-01-08 15:45:00,5.3,5.3,5.25,5.3,221100.0,4.3259,4.3259,4.2851,4.3259,221100.0
2009-01-08 15:50:00,5.3,5.31,5.29,5.3,82400.0,4.3259,4.3341,4.3178,4.3259,82400.0
2009-01-08 15:55:00,5.31,5.32,5.29,5.31,349500.0,4.3341,4.3423,4.3178,4.3341,349500.0
2009-01-09 09:30:00,5.17,5.2,5.16,5.18,73300.0,4.2198,4.2443,4.2117,4.228,73300.0
2009-01-09 09:35:00,5.18,5.19,5.09,5.11,37100.0,4.228,4.2361,4.1545,4.1709,37100.0
2009-01-09 09:40:00,5.1,5.14,5.06,5.07,42700.0,4.1627,4.1953,4.13,4.1382,42700.0
2009-01-09 09:45:00,5.07,5.09,5.0,5.02,49600.0,4.1382,4.1545,4.0811,4.0974,49600.0
2009-01-09 09:50:00,5.01,5.03,4.94,4.95,90900.0,4.0892,4.1056,4.0321,4.0403,90900.0
2009-01-09 09:55:00,4.95,5.0,4.93,5.0,36000.0,4.0403,4.0811,4.0239,4.0811,36000.0
2009-01-09 10:00:00,5.0,5.01,4.98,5.0,31900.0,4.0811,4.0892,4.0647,4.0811,31900.0
2009-01-09 10:05:00,4.99,5.0,4.98,5.0,40000.0,4.0729,4.0811,4.0647,4.0811,40000.0
2009-01-09 10:10:00,5.0,5.01,4.99,4.99,42500.0,4.0811,4.0892,4.0729,4.0729,42500.0
2009-01-09 10:15:00,4.99,5.01,4.96,5.0,58500.0,4.0729,4.0892,4.0484,4.0811,58500.0
2009-01-09 10:20:00,5.0,5.0,4.98,5.0,57300.0,4.0811,4.0811,4.0647,4.0811,57300.0
2009-01-09 10:25:00,5.0,5.0,4.99,4.99,24900.0,4.0811,4.0811,4.0729,4.0729,24900.0
2009-01-09 10:30:00,5.0,5.01,4.99,4.99,33500.0,4.0811,4.0892,4.0729,4.0729,33500.0
2009-01-09 10:35:00,4.99,5.0,4.99,5.0,7000.0,4.0729,4.0811,4.0729,4.0811,7000.0
2009-01-09 10:40:00,5.0,5.02,4.99,5.0,541700.0,4.0811,4.0974,4.0729,4.0811,541700.0
2009-01-09 10:45:00,5.0,5.0,4.97,4.98,58400.0,4.0811,4.0811,4.0566,4.0647,58400.0
2009-01-09 10:50:00,4.98,4.99,4.98,4.98,8200.0,4.0647,4.0729,4.0647,4.0647,8200.0
2009-01-09 10:55:00,4.98,4.99,4.98,4.99,8500.0,4.0647,4.0729,4.0647,4.0729,8500.0
2009-01-09 11:00:00,4.99,5.0,4.98,5.0,24100.0,4.0729,4.0811,4.0647,4.0811,24100.0
2009-01-09 11:05:00,5.0,5.0,4.99,4.99,19100.0,4.0811,4.0811,4.0729,4.0729,19100.0
2009-01-09 11:10:00,4.99,5.0,4.99,5.0,9400.0,4.0729,4.0811,4.0729,4.0811,9400.0
2009-01-09 11:15:00,5.0,5.0,4.99,4.99,13300.0,4.0811,4.0811,4.0729,4.0729,13300.0
2009-01-09 11:20:00,4.99,5.0,4.99,5.0,78800.0,4.0729,4.0811,4.0729,4.0811,78800.0
2009-01-09 11:25:00,5.0,5.0,4.99,5.0,12200.0,4.0811,4.0811,4.0729,4.0811,12200.0
2009-01-09 11:30:00,5.0,5.0,4.99,4.99,7300.0,4.0811,4.0811,4.0729,4.0729,7300.0
2009-01-09 11:35:00,4.99,5.01,4.99,5.01,39800.0,4.0729,4.0892,4.0729,4.0892,39800.0
2009-01-09 11:40:00,5.0,5.01,5.0,5.01,5400.0,4.0811,4.0892,4.0811,4.0892,5400.0
2009-01-09 11:45:00,5.01,5.01,5.0,5.0,1200.0,4.0892,4.0892,4.0811,4.0811,1200.0
2009-01-09 11:50:00,5.01,5.01,5.0,5.0,42500.0,4.0892,4.0892,4.0811,4.0811,42500.0
2009-01-09 11:55:00,5.0,5.01,4.99,5.0,16400.0,4.0811,4.0892,4.0729,4.0811,16400.0
2009-01-09 12:00:00,4.99,5.0,4.99,4.99,7500.0,4.0729,4.0811,4.0729,4.0729,7500.0
2009-01-09 12:05:00,4.99,5.02,4.99,5.02,66900.0,4.0729,4.0974,4.0729,4.0974,66900.0
2009-01-09 12:10:00,5.01,5.02,4.99,4.99,64400.0,4.0892,4.0974,4.0729,4.0729,64400.0
2009-01-09 12:15:00,4.99,5.0,4.99,4.99,44300.0,4.0729,4.0811,4.0729,4.0729,44300.0
2009-01-09 12:20:00,4.99,5.0,4.99,4.99,5500.0,4.0729,4.0811,4.0729,4.0729,5500.0
2009-01-09 12:25:00,5.0,5.0,4.99,4.99,21100.0,4.0811,4.0811,4.0729,4.0729,21100.0
2009-01-09 12:30:00,4.99,5.0,4.96,5.0,87100.0,4.0729,4.0811,4.0484,4.0811,87100.0
2009-01-09 12:35:00,5.0,5.0,5.0,5.0,14100.0,4.0811,4.0811,4.0811,4.0811,14100.0
2009-01-09 12:40:00,5.0,5.0,4.99,5.0,9800.0,4.0811,4.0811,4.0729,4.0811,9800.0
2009-01-09 12:45:00,5.0,5.01,4.99,5.0,44300.0,4.0811,4.0892,4.0729,4.0811,44300.0
2009-01-09 12:50:00,5.0,5.0,4.99,4.99,8400.0,4.0811,4.0811,4.0729,4.0729,8400.0
2009-01-09 12:55:00,4.99,5.0,4.98,5.0,310800.0,4.0729,4.0811,4.0647,4.0811,310800.0
2009-01-09 13:00:00,4.99,5.0,4.99,4.99,62600.0,4.0729,4.0811,4.0729,4.0729,62600.0
2009-01-09 13:05:00,4.99,5.0,4.99,5.0,15400.0,4.0729,4.0811,4.0729,4.0811,15400.0
2009-01-09 13:10:00,4.99,5.0,4.98,4.98,12200.0,4.0729,4.0811,4.0647,4.0647,12200.0
2009-01-09 13:15:00,4.98,4.99,4.97,4.98,26500.0,4.0647,4.0729,4.0566,4.0647,26500.0
2009-01-09 13:20:00,4.98,4.98,4.97,4.98,11900.0,4.0647,4.0647,4.0566,4.0647,11900.0
2009-01-09 13:25:00,4.98,4.99,4.98,4.99,25600.0,4.0647,4.0729,4.0647,4.0729,25600.0
2009-01-09 13:30:00,4.98,4.99,4.98,4.98,10300.0,4.0647,4.0729,4.0647,4.0647,10300.0
2009-01-09 13:35:00,4.98,4.99,4.98,4.98,7900.0,4.0647,4.0729,4.0647,4.0647,7900.0
2009-01-09 13:40:00,4.99,4.99,4.98,4.98,8500.0,4.0729,4.0729,4.0647,4.0647,8500.0
2009-01-09 13:45:00,4.99,4.99,4.97,4.98,30800.0,4.0729,4.0729,4.0566,4.0647,30800.0
2009-01-09 13:50:00,4.98,4.98,4.97,4.97,13300.0,4.0647,4.0647,4.0566,4.0566,13300.0
2009-01-09 13:55:00,4.98,4.98,4.97,4.97,11900.0,4.0647,4.0647,4.0566,4.0566,11900.0
2009-01-09 14:00:00,4.97,4.98,4.95,4.97,47200.0,4.0566,4.0647,4.0403,4.0566,47200.0
2009-01-09 14:05:00,4.97,4.97,4.96,4.96,9700.0,4.0566,4.0566,4.0484,4.0484,9700.0
2009-01-09 14:10:00,4.96,4.97,4.96,4.96,3100.0,4.0484,4.0566,4.0484,4.0484,3100.0
2009-01-09 14:15:00,4.96,4.98,4.96,4.97,50600.0,4.0484,4.0647,4.0484,4.0566,50600.0
2009-01-09 14:20:00,4.97,4.98,4.96,4.97,50000.0,4.0566,4.0647,4.0484,4.0566,50000.0
2009-01-09 14:25:00,4.96,4.97,4.95,4.97,37000.0,4.0484,4.0566,4.0403,4.0566,37000.0
2009-01-09 14:30:00,4.97,4.99,4.97,4.98,90400.0,4.0566,4.0729,4.0566,4.0647,90400.0
2009-01-09 14:35:00,4.98,4.99,4.97,4.98,22800.0,4.0647,4.0729,4.0566,4.0647,22800.0
2009-01-09 14:40:00,4.98,5.0,4.96,5.0,107100.0,4.0647,4.0811,4.0484,4.0811,107100.0
2009-01-09 14:45:00,4.99,5.0,4.98,4.99,174400.0,4.0729,4.0811,4.0647,4.0729,174400.0
2009-01-09 14:50:00,4.99,5.0,4.98,4.99,170500.0,4.0729,4.0811,4.0647,4.0729,170500.0
2009-01-09 14:55:00,4.99,4.99,4.98,4.99,13100.0,4.0729,4.0729,4.0647,4.0729,13100.0
2009-01-09 15:00:00,4.98,4.99,4.98,4.98,5000.0,4.0647,4.0729,4.0647,4.0647,5000.0
2009-01-09 15:05:00,4.99,4.99,4.97,4.97,80900.0,4.0729,4.0729,4.0566,4.0566,80900.0
2009-01-09 15:10:00,4.97,4.98,4.97,4.97,16700.0,4.0566,4.0647,4.0566,4.0566,16700.0
2009-01-09 15:15:00,4.97,4.98,4.96,4.97,24600.0,4.0566,4.0647,4.0484,4.0566,24600.0
2009-01-09 15:20:00,4.96,4.98,4.96,4.98,131100.0,4.0484,4.0647,4.0484,4.0647,131100.0
2009-01-09 15:25:00,4.98,4.98,4.95,4.97,99300.0,4.0647,4.0647,4.0403,4.0566,99300.0
2009-01-09 15:30:00,4.97,5.0,4.97,4.98,54700.0,4.0566,4.0811,4.0566,4.0647,54700.0
2009-01-09 15:35:00,4.99,5.0,4.98,4.99,143200.0,4.0729,4.0811,4.0647,4.0729,143200.0
2009-01-09 15:40:00,4.99,5.0,4.99,5.0,32200.0,4.0729,4.0811,4.0729,4.0811,32200.0
2009-01-09 15:45:00,4.99,4.99,4.97,4.98,49600.0,4.0729,4.0729,4.0566,4.0647,49600.0
2009-01-09 15:50:00,4.98,5.0,4.96,4.97,67600.0,4.0647,4.0811,4.0484,4.0566,67600.0
2009-01-09 15:55:00,4.97,5.0,4.94,4.95,210900.0,4.0566,4.0811,4.0321,4.0403,210900.0
2009-01-12 09:30:00,4.98,4.98,4.9,4.91,18700.0,4.0647,4.0647,3.9994,4.0076,18700.0
2009-01-12 09:35:00,4.9,4.9,4.83,4.85,16600.0,3.9994,3.9994,3.9423,3.9586,16600.0
2009-01-12 09:40:00,4.85,4.87,4.83,4.83,12900.0,3.9586,3.975,3.9423,3.9423,12900.0
2009-01-12 09:45:00,4.83,4.84,4.82,4.84,8700.0,3.9423,3.9505,3.9342,3.9505,8700.0
2009-01-12 09:50:00,4.84,4.86,4.83,4.83,35000.0,3.9505,3.9668,3.9423,3.9423,35000.0
2009-01-12 09:55:00,4.82,4.82,4.81,4.82,10700.0,3.9342,3.9342,3.926,3.9342,10700.0
2009-01-12 10:00:00,4.83,4.83,4.82,4.83,16800.0,3.9423,3.9423,3.9342,3.9423,16800.0
2009-01-12 10:05:00,4.83,4.83,4.81,4.81,21900.0,3.9423,3.9423,3.926,3.926,21900.0
2009-01-12 10:10:00,4.82,4.83,4.81,4.83,21600.0,3.9342,3.9423,3.926,3.9423,21600.0
2009-01-12 10:15:00,4.83,4.83,4.82,4.83,13100.0,3.9423,3.9423,3.9342,3.9423,13100.0
2009-01-12 10:20:00,4.82,4.83,4.81,4.81,18700.0,3.9342,3.9423,3.926,3.926,18700.0
2009-01-12 10:25:00,4.82,4.82,4.81,4.82,17000.0,3.9342,3.9342,3.926,3.9342,17000.0
2009-01-12 10:30:00,4.82,4.82,4.81,4.82,23000.0,3.9342,3.9342,3.926,3.9342,23000.0
2009-01-12 10:35:00,4.82,4.82,4.81,4.82,6500.0,3.9342,3.9342,3.926,3.9342,6500.0
2009-01-12 10:40:00,4.82,4.83,4.81,4.82,22200.0,3.9342,3.9423,3.926,3.9342,22200.0
2009-01-12 10:45:00,4.82,4.83,4.82,4.83,5600.0,3.9342,3.9423,3.9342,3.9423,5600.0
2009-01-12 10:50:00,4.82,4.84,4.82,4.84,20800.0,3.9342,3.9505,3.9342,3.9505,20800.0
2009-01-12 10:55:00,4.84,4.85,4.83,4.83,17200.0,3.9505,3.9586,3.9423,3.9423,17200.0
2009-01-12 11:00:00,4.84,4.86,4.83,4.86,20900.0,3.9505,3.9668,3.9423,3.9668,20900.0
2009-01-12 11:05:00,4.86,4.87,4.85,4.87,13300.0,3.9668,3.975,3.9586,3.975,13300.0
2009-01-12 11:10:00,4.87,4.87,4.84,4.84,19800.0,3.975,3.975,3.9505,3.9505,19800.0
2009-01-12 11:15:00,4.85,4.85,4.83,4.84,21900.0,3.9586,3.9586,3.9423,3.9505,21900.0
2009-01-12 11:20:00,4.84,4.85,4.83,4.84,16900.0,3.9505,3.9586,3.9423,3.9505,16900.0
2009-01-12 11:25:00,4.84,4.85,4.84,4.85,6800.0,3.9505,3.9586,3.9505,3.9586,6800.0
2009-01-12 11:30:00,4.85,4.85,4.83,4.83,16300.0,3.9586,3.9586,3.9423,3.9423,16300.0
2009-01-12 11:35:00,4.83,4.83,4.8,4.83,33400.0,3.9423,3.9423,3.9178,3.9423,33400.0
2009-01-12 11:40:00,4.83,4.83,4.8,4.81,19100.0,3.9423,3.9423,3.9178,3.926,19100.0
2009-01-12 11:45:00,4.81,4.82,4.81,4.82,1700.0,3.926,3.9342,3.926,3.9342,1700.0
2009-01-12 11:50:00,4.81,4.82,4.79,4.8,59100.0,3.926,3.9342,3.9097,3.9178,59100.0
2009-01-12 11:55:00,4.8,4.81,4.79,4.79,13300.0,3.9178,3.926,3.9097,3.9097,13300.0
2009-01-12 12:00:00,4.79,4.8,4.78,4.79,129700.0,3.9097,3.9178,3.9015,3.9097,129700.0
2009-01-12 12:05:00,4.8,4.8,4.79,4.79,4300.0,3.9178,3.9178,3.9097,3.9097,4300.0
2009-01-12 12:10:00,4.8,4.8,4.79,4.8,45400.0,3.9178,3.9178,3.9097,3.9178,45400.0
2009-01-12 12:15:00,4.8,4.8,4.78,4.78,24700.0,3.9178,3.9178,3.9015,3.9015,24700.0
2009-01-12 12:20:00,4.78,4.79,4.78,4.79,27500.0,3.9015,3.9097,3.9015,3.9097,27500.0
2009-01-12 12:25:00,4.79,4.8,4.78,4.78,89100.0,3.9097,3.9178,3.9015,3.9015,89100.0
2009-01-12 12:30:00,4.78,4.79,4.78,4.79,26800.0,3.9015,3.9097,3.9015,3.9097,26800.0
2009-01-12 12:35:00,4.78,4.79,4.78,4.78,7300.0,3.9015,3.9097,3.9015,3.9015,7300.0
2009-01-12 12:40:00,4.78,4.79,4.78,4.78,5100.0,3.9015,3.9097,3.9015,3.9015,5100.0
2009-01-12 12:45:00,4.79,4.79,4.78,4.78,11300.0,3.9097,3.9097,3.9015,3.9015,11300.0
2009-01-12 12:50:00,4.78,4.79,4.74,4.76,106800.0,3.9015,3.9097,3.8689,3.8852,106800.0
2009-01-12 12:55:00,4.75,4.76,4.73,4.73,28200.0,3.877,3.8852,3.8607,3.8607,28200.0
2009-01-12 13:00:00,4.73,4.75,4.73,4.75,69600.0,3.8607,3.877,3.8607,3.877,69600.0
2009-01-12 13:05:00,4.75,4.76,4.74,4.75,67300.0,3.877,3.8852,3.8689,3.877,67300.0
2009-01-12 13:10:00,4.75,4.76,4.74,4.75,70000.0,3.877,3.8852,3.8689,3.877,70000.0
2009-01-12 13:15:00,4.75,4.76,4.75,4.75,29900.0,3.877,3.8852,3.877,3.877,29900.0
2009-01-12 13:20:00,4.76,4.76,4.74,4.74,30600.0,3.8852,3.8852,3.8689,3.8689,30600.0
2009-01-12 13:25:00,4.74,4.75,4.74,4.74,15400.0,3.8689,3.877,3.8689,3.8689,15400.0
2009-01-12 13:30:00,4.74,4.75,4.74,4.74,5000.0,3.8689,3.877,3.8689,3.8689,5000.0
2009-01-12 13:35:00,4.74,4.75,4.73,4.73,58900.0,3.8689,3.877,3.8607,3.8607,58900.0
2009-01-12 13:40:00,4.74,4.75,4.73,4.73,68100.0,3.8689,3.877,3.8607,3.8607,68100.0
2009-01-12 13:45:00,4.74,4.74,4.73,4.74,22800.0,3.8689,3.8689,3.8607,3.8689,22800.0
2009-01-12 13:50:00,4.74,4.75,4.73,4.74,109400.0,3.8689,3.877,3.8607,3.8689,109400.0
2009-01-12 13:55:00,4.74,4.75,4.74,4.74,17400.0,3.8689,3.877,3.8689,3.8689,17400.0
2009-01-12 14:00:00,4.75,4.75,4.73,4.73,22800.0,3.877,3.877,3.8607,3.8607,22800.0
2009-01-12 14:05:00,4.74,4.74,4.69,4.69,83500.0,3.8689,3.8689,3.828,3.828,83500.0
2009-01-12 14:10:00,4.69,4.71,4.69,4.71,14200.0,3.828,3.8444,3.828,3.8444,14200.0
2009-01-12 14:15:00,4.71,4.71,4.7,4.71,3100.0,3.8444,3.8444,3.8362,3.8444,3100.0
2009-01-12 14:20:00,4.7,4.71,4.7,4.71,3900.0,3.8362,3.8444,3.8362,3.8444,3900.0
2009-01-12 14:25:00,4.7,4.71,4.69,4.69,49700.0,3.8362,3.8444,3.828,3.828,49700.0
2009-01-12 14:30:00,4.69,4.7,4.68,4.68,15200.0,3.828,3.8362,3.8199,3.8199,15200.0
2009-01-12 14:35:00,4.68,4.68,4.66,4.67,16700.0,3.8199,3.8199,3.8036,3.8117,16700.0
2009-01-12 14:40:00,4.67,4.68,4.66,4.67,7800.0,3.8117,3.8199,3.8036,3.8117,7800.0
2009-01-12 14:45:00,4.66,4.66,4.65,4.66,21000.0,3.8036,3.8036,3.7954,3.8036,21000.0
2009-01-12 14:50:00,4.66,4.68,4.65,4.68,22300.0,3.8036,3.8199,3.7954,3.8199,22300.0
2009-01-12 14:55:00,4.69,4.69,4.67,4.67,23700.0,3.828,3.828,3.8117,3.8117,23700.0
2009-01-12 15:00:00,4.67,4.7,4.67,4.7,31200.0,3.8117,3.8362,3.8117,3.8362,31200.0
2009-01-12 15:05:00,4.7,4.71,4.69,4.69,31700.0,3.8362,3.8444,3.828,3.828,31700.0
2009-01-12 15:10:00,4.7,4.7,4.67,4.67,26200.0,3.8362,3.8362,3.8117,3.8117,26200.0
2009-01-12 15:15:00,4.67,4.7,4.64,4.64,110400.0,3.8117,3.8362,3.7872,3.7872,110400.0
2009-01-12 15:20:00,4.64,4.68,4.64,4.67,51400.0,3.7872,3.8199,3.7872,3.8117,51400.0
2009-01-12 15:25:00,4.67,4.69,4.67,4.69,10400.0,3.8117,3.828,3.8117,3.828,10400.0
2009-01-12 15:30:00,4.69,4.69,4.67,4.67,18300.0,3.828,3.828,3.8117,3.8117,18300.0
2009-01-12 15:35:00,4.67,4.7,4.67,4.7,89800.0,3.8117,3.8362,3.8117,3.8362,89800.0
2009-01-12 15:40:00,4.7,4.7,4.68,4.69,37300.0,3.8362,3.8362,3.8199,3.828,37300.0
2009-01-12 15:45:00,4.69,4.73,4.68,4.71,101400.0,3.828,3.8607,3.8199,3.8444,101400.0
2009-01-12 15:50:00,4.72,4.73,4.7,4.7,104000.0,3.8525,3.8607,3.8362,3.8362,104000.0
2009-01-12 15:55:00,4.71,4.71,4.68,4.69,86100.0,3.8444,3.8444,3.8199,3.828,86100.0
2009-01-13 09:30:00,4.66,4.68,4.63,4.65,17900.0,3.8036,3.8199,3.7791,3.7954,17900.0
2009-01-13 09:35:00,4.66,4.71,4.65,4.7,14000.0,3.8036,3.8444,3.7954,3.8362,14000.0
2009-01-13 09:40:00,4.7,4.77,4.68,4.77,46400.0,3.8362,3.8933,3.8199,3.8933,46400.0
2009-01-13 09:45:00,4.76,4.77,4.75,4.76,54700.0,3.8852,3.8933,3.877,3.8852,54700.0
2009-01-13 09:50:00,4.76,4.77,4.75,4.75,48400.0,3.8852,3.8933,3.877,3.877,48400.0
2009-01-13 09:55:00,4.76,4.78,4.75,4.77,17100.0,3.8852,3.9015,3.877,3.8933,17100.0
2009-01-13 10:00:00,4.78,4.79,4.73,4.73,28800.0,3.9015,3.9097,3.8607,3.8607,28800.0
2009-01-13 10:05:00,4.73,4.79,4.73,4.79,25500.0,3.8607,3.9097,3.8607,3.9097,25500.0
2009-01-13 10:10:00,4.78,4.79,4.78,4.79,13800.0,3.9015,3.9097,3.9015,3.9097,13800.0
2009-01-13 10:15:00,4.79,4.79,4.78,4.78,16500.0,3.9097,3.9097,3.9015,3.9015,16500.0
2009-01-13 10:20:00,4.78,4.78,4.76,4.77,4100.0,3.9015,3.9015,3.8852,3.8933,4100.0
2009-01-13 10:25:00,4.76,4.77,4.76,4.77,2500.0,3.8852,3.8933,3.8852,3.8933,2500.0
2009-01-13 10:30:00,4.76,4.77,4.74,4.74,27400.0,3.8852,3.8933,3.8689,3.8689,27400.0
2009-01-13 10:35:00,4.74,4.75,4.74,4.75,1400.0,3.8689,3.877,3.8689,3.877,1400.0
2009-01-13 10:40:00,4.75,4.75,4.74,4.75,7300.0,3.877,3.877,3.8689,3.877,7300.0
2009-01-13 10:45:00,4.75,4.76,4.74,4.76,25800.0,3.877,3.8852,3.8689,3.8852,25800.0
2009-01-13 10:50:00,4.76,4.76,4.74,4.75,45400.0,3.8852,3.8852,3.8689,3.877,45400.0
2009-01-13 10:55:00,4.76,4.76,4.74,4.75,314100.0,3.8852,3.8852,3.8689,3.877,314100.0
2009-01-13 11:00:00,4.75,4.77,4.74,4.75,40800.0,3.877,3.8933,3.8689,3.877,40800.0
2009-01-13 11:05:00,4.75,4.75,4.74,4.75,24800.0,3.877,3.877,3.8689,3.877,24800.0
2009-01-13 11:10:00,4.75,4.75,4.71,4.72,22400.0,3.877,3.877,3.8444,3.8525,22400.0
2009-01-13 11:15:00,4.71,4.72,4.68,4.69,45800.0,3.8444,3.8525,3.8199,3.828,45800.0
2009-01-13 11:20:00,4.68,4.69,4.65,4.66,21000.0,3.8199,3.828,3.7954,3.8036,21000.0
2009-01-13 11:25:00,4.66,4.7,4.65,4.7,16200.0,3.8036,3.8362,3.7954,3.8362,16200.0
2009-01-13 11:30:00,4.69,4.7,4.69,4.69,8700.0,3.828,3.8362,3.828,3.828,8700.0
2009-01-13 11:35:00,4.69,4.71,4.69,4.71,9400.0,3.828,3.8444,3.828,3.8444,9400.0
2009-01-13 11:40:00,4.71,4.71,4.68,4.68,18100.0,3.8444,3.8444,3.8199,3.8199,18100.0
2009-01-13 11:45:00,4.68,4.69,4.68,4.69,12800.0,3.8199,3.828,3.8199,3.828,12800.0
2009-01-13 11:50:00,4.69,4.7,4.69,4.69,20400.0,3.828,3.8362,3.828,3.828,20400.0
2009-01-13 11:55:00,4.69,4.71,4.68,4.69,36300.0,3.828,3.8444,3.8199,3.828,36300.0
2009-01-13 12:00:00,4.7,4.7,4.68,4.7,21800.0,3.8362,3.8362,3.8199,3.8362,21800.0
2009-01-13 12:05:00,4.69,4.69,4.68,4.69,3200.0,3.828,3.828,3.8199,3.828,3200.0
2009-01-13 12:10:00,4.68,4.7,4.68,4.7,8500.0,3.8199,3.8362,3.8199,3.8362,8500.0
2009-01-13 12:15:00,4.69,4.69,4.68,4.69,3400.0,3.828,3.828,3.8199,3.828,3400.0
2009-01-13 12:20:00,4.69,4.69,4.68,4.69,9400.0,3.828,3.828,3.8199,3.828,9400.0
2009-01-13 12:25:00,4.7,4.7,4.69,4.7,7700.0,3.8362,3.8362,3.828,3.8362,7700.0
2009-01-13 12:30:00,4.71,4.71,4.69,4.69,35400.0,3.8444,3.8444,3.828,3.828,35400.0
2009-01-13 12:35:00,4.7,4.7,4.69,4.7,7200.0,3.8362,3.8362,3.828,3.8362,7200.0
2009-01-13 12:40:00,4.69,4.7,4.69,4.69,2100.0,3.828,3.8362,3.828,3.828,2100.0
2009-01-13 12:45:00,4.7,4.7,4.69,4.69,1600.0,3.8362,3.8362,3.828,3.828,1600.0
2009-01-13 12:50:00,4.7,4.7,4.69,4.69,2000.0,3.8362,3.8362,3.828,3.828,2000.0
2009-01-13 12:55:00,4.7,4.7,4.64,4.64,44600.0,3.8362,3.8362,3.7872,3.7872,44600.0
2009-01-13 13:00:00,4.64,4.65,4.63,4.63,21700.0,3.7872,3.7954,3.7791,3.7791,21700.0
2009-01-13 13:05:00,4.63,4.63,4.58,4.6,76200.0,3.7791,3.7791,3.7383,3.7546,76200.0
2009-01-13 13:10:00,4.61,4.61,4.6,4.6,6700.0,3.7627,3.7627,3.7546,3.7546,6700.0
2009-01-13 13:15:00,4.6,4.6,4.58,4.59,20500.0,3.7546,3.7546,3.7383,3.7464,20500.0
2009-01-13 13:20:00,4.58,4.59,4.57,4.57,13500.0,3.7383,3.7464,3.7301,3.7301,13500.0
2009-01-13 13:25:00,4.58,4.59,4.58,4.58,34300.0,3.7383,3.7464,3.7383,3.7383,34300.0
2009-01-13 13:30:00,4.59,4.59,4.57,4.59,28300.0,3.7464,3.7464,3.7301,3.7464,28300.0
2009-01-13 13:35:00,4.58,4.59,4.58,4.59,3200.0,3.7383,3.7464,3.7383,3.7464,3200.0
2009-01-13 13:40:00,4.58,4.59,4.57,4.58,20100.0,3.7383,3.7464,3.7301,3.7383,20100.0
2009-01-13 13:45:00,4.58,4.58,4.57,4.57,9200.0,3.7383,3.7383,3.7301,3.7301,9200.0
2009-01-13 13:50:00,4.57,4.57,4.55,4.56,32800.0,3.7301,3.7301,3.7138,3.7219,32800.0
2009-01-13 13:55:00,4.56,4.57,4.54,4.54,28200.0,3.7219,3.7301,3.7056,3.7056,28200.0
2009-01-13 14:00:00,4.55,4.56,4.54,4.56,19500.0,3.7138,3.7219,3.7056,3.7219,19500.0
2009-01-13 14:05:00,4.56,4.58,4.55,4.58,18300.0,3.7219,3.7383,3.7138,3.7383,18300.0
2009-01-13 14:10:00,4.58,4.59,4.55,4.55,63900.0,3.7383,3.7464,3.7138,3.7138,63900.0
2009-01-13 14:15:00,4.55,4.56,4.54,4.54,27200.0,3.7138,3.7219,3.7056,3.7056,27200.0
2009-01-13 14:20:00,4.54,4.55,4.52,4.54,31900.0,3.7056,3.7138,3.6893,3.7056,31900.0
2009-01-13 14:25:00,4.55,4.55,4.53,4.53,14600.0,3.7138,3.7138,3.6974,3.6974,14600.0
2009-01-13 14:30:00,4.53,4.59,4.53,4.58,18900.0,3.6974,3.7464,3.6974,3.7383,18900.0
2009-01-13 14:35:00,4.59,4.61,4.58,4.61,16800.0,3.7464,3.7627,3.7383,3.7627,16800.0
2009-01-13 14:40:00,4.61,4.63,4.6,4.61,22400.0,3.7627,3.7791,3.7546,3.7627,22400.0
2009-01-13 14:45:00,4.62,4.65,4.61,4.64,26200.0,3.7709,3.7954,3.7627,3.7872,26200.0
2009-01-13 14:50:00,4.64,4.66,4.64,4.65,10900.0,3.7872,3.8036,3.7872,3.7954,10900.0
2009-01-13 14:55:00,4.66,4.66,4.64,4.64,35500.0,3.8036,3.8036,3.7872,3.7872,35500.0
2009-01-13 15:00:00,4.64,4.64,4.59,4.6,101700.0,3.7872,3.7872,3.7464,3.7546,101700.0
2009-01-13 15:05:00,4.6,4.6,4.57,4.57,55000.0,3.7546,3.7546,3.7301,3.7301,55000.0
2009-01-13 15:10:00,4.58,4.59,4.57,4.58,20900.0,3.7383,3.7464,3.7301,3.7383,20900.0
2009-01-13 15:15:00,4.59,4.59,4.57,4.59,24600.0,3.7464,3.7464,3.7301,3.7464,24600.0
2009-01-13 15:20:00,4.59,4.6,4.58,4.6,80800.0,3.7464,3.7546,3.7383,3.7546,80800.0
2009-01-13 15:25:00,4.6,4.6,4.56,4.59,54100.0,3.7546,3.7546,3.7219,3.7464,54100.0
2009-01-13 15:30:00,4.58,4.59,4.55,4.58,72800.0,3.7383,3.7464,3.7138,3.7383,72800.0
2009-01-13 15:35:00,4.59,4.6,4.57,4.6,80000.0,3.7464,3.7546,3.7301,3.7546,80000.0
2009-01-13 15:40:00,4.6,4.62,4.59,4.6,80200.0,3.7546,3.7709,3.7464,3.7546,80200.0
2009-01-13 15:45:00,4.59,4.59,4.55,4.57,307600.0,3.7464,3.7464,3.7138,3.7301,307600.0
2009-01-13 15:50:00,4.57,4.59,4.56,4.59,141700.0,3.7301,3.7464,3.7219,3.7464,141700.0
2009-01-13 15:55:00,4.58,4.6,4.57,4.59,139200.0,3.7383,3.7546,3.7301,3.7464,139200.0
2009-01-14 09:30:00,4.62,4.62,4.53,4.56,16200.0,3.7709,3.7709,3.6974,3.7219,16200.0
2009-01-14 09:35:00,4.56,4.57,4.56,4.56,10400.0,3.7219,3.7301,3.7219,3.7219,10400.0
2009-01-14 09:40:00,4.56,4.57,4.51,4.51,25500.0,3.7219,3.7301,3.6811,3.6811,25500.0
2009-01-14 09:45:00,4.51,4.51,4.47,4.48,51600.0,3.6811,3.6811,3.6485,3.6566,51600.0
2009-01-14 09:50:00,4.47,4.5,4.47,4.49,75500.0,3.6485,3.673,3.6485,3.6648,75500.0
2009-01-14 09:55:00,4.5,4.51,4.49,4.5,50000.0,3.673,3.6811,3.6648,3.673,50000.0
2009-01-14 10:00:00,4.5,4.5,4.47,4.5,43600.0,3.673,3.673,3.6485,3.673,43600.0
2009-01-14 10:05:00,4.5,4.5,4.49,4.49,16400.0,3.673,3.673,3.6648,3.6648,16400.0
2009-01-14 10:10:00,4.49,4.5,4.48,4.48,33200.0,3.6648,3.673,3.6566,3.6566,33200.0
2009-01-14 10:15:00,4.48,4.48,4.44,4.44,54200.0,3.6566,3.6566,3.624,3.624,54200.0
2009-01-14 10:20:00,4.44,4.45,4.43,4.44,65600.0,3.624,3.6322,3.6158,3.624,65600.0
2009-01-14 10:25:00,4.44,4.46,4.44,4.46,16300.0,3.624,3.6403,3.624,3.6403,16300.0
2009-01-14 10:30:00,4.45,4.46,4.45,4.45,21200.0,3.6322,3.6403,3.6322,3.6322,21200.0
2009-01-14 10:35:00,4.45,4.46,4.4,4.42,65400.0,3.6322,3.6403,3.5913,3.6077,65400.0
2009-01-14 10:40:00,4.42,4.43,4.41,4.42,18000.0,3.6077,3.6158,3.5995,3.6077,18000.0
2009-01-14 10:45:00,4.42,4.43,4.42,4.42,47400.0,3.6077,3.6158,3.6077,3.6077,47400.0
2009-01-14 10:50:00,4.42,4.43,4.42,4.42,13500.0,3.6077,3.6158,3.6077,3.6077,13500.0
2009-01-14 10:55:00,4.42,4.45,4.42,4.45,25100.0,3.6077,3.6322,3.6077,3.6322,25100.0
2009-01-14 11:00:00,4.44,4.45,4.44,4.45,3000.0,3.624,3.6322,3.624,3.6322,3000.0
2009-01-14 11:05:00,4.44,4.45,4.44,4.44,26200.0,3.624,3.6322,3.624,3.624,26200.0
2009-01-14 11:10:00,4.45,4.45,4.44,4.45,7300.0,3.6322,3.6322,3.624,3.6322,7300.0
2009-01-14 11:15:00,4.44,4.44,4.42,4.43,48500.0,3.624,3.624,3.6077,3.6158,48500.0
2009-01-14 11:20:00,4.43,4.45,4.42,4.45,25900.0,3.6158,3.6322,3.6077,3.6322,25900.0
2009-01-14 11:25:00,4.44,4.46,4.44,4.44,86100.0,3.624,3.6403,3.624,3.624,86100.0
2009-01-14 11:30:00,4.45,4.45,4.44,4.45,13000.0,3.6322,3.6322,3.624,3.6322,13000.0
2009-01-14 11:35:00,4.45,4.45,4.44,4.44,29900.0,3.6322,3.6322,3.624,3.624,29900.0
2009-01-14 11:40:00,4.44,4.45,4.44,4.45,4000.0,3.624,3.6322,3.624,3.6322,4000.0
2009-01-14 11:45:00,4.45,4.45,4.42,4.43,15300.0,3.6322,3.6322,3.6077,3.6158,15300.0
2009-01-14 11:50:00,4.43,4.45,4.42,4.42,41000.0,3.6158,3.6322,3.6077,3.6077,41000.0
2009-01-14 11:55:00,4.42,4.43,4.42,4.42,19600.0,3.6077,3.6158,3.6077,3.6077,19600.0
2009-01-14 12:00:00,4.42,4.43,4.41,4.41,12200.0,3.6077,3.6158,3.5995,3.5995,12200.0
2009-01-14 12:05:00,4.41,4.42,4.39,4.39,83100.0,3.5995,3.6077,3.5832,3.5832,83100.0
2009-01-14 12:10:00,4.39,4.4,4.39,4.39,35100.0,3.5832,3.5913,3.5832,3.5832,35100.0
2009-01-14 12:15:00,4.39,4.4,4.38,4.38,15500.0,3.5832,3.5913,3.575,3.575,15500.0
2009-01-14 12:20:00,4.39,4.39,4.38,4.39,9000.0,3.5832,3.5832,3.575,3.5832,9000.0
2009-01-14 12:25:00,4.38,4.4,4.38,4.39,73200.0,3.575,3.5913,3.575,3.5832,73200.0
2009-01-14 12:30:00,4.39,4.4,4.39,4.4,17200.0,3.5832,3.5913,3.5832,3.5913,17200.0
2009-01-14 12:35:00,4.39,4.42,4.39,4.42,19800.0,3.5832,3.6077,3.5832,3.6077,19800.0
2009-01-14 12:40:00,4.41,4.42,4.41,4.42,11700.0,3.5995,3.6077,3.5995,3.6077,11700.0
2009-01-14 12:45:00,4.42,4.42,4.41,4.42,4000.0,3.6077,3.6077,3.5995,3.6077,4000.0
2009-01-14 12:50:00,4.42,4.42,4.4,4.41,39600.0,3.6077,3.6077,3.5913,3.5995,39600.0
2009-01-14 12:55:00,4.39,4.4,4.39,4.39,9700.0,3.5832,3.5913,3.5832,3.5832,9700.0
2009-01-14 13:00:00,4.39,4.4,4.39,4.39,14800.0,3.5832,3.5913,3.5832,3.5832,14800.0
2009-01-14 13:05:00,4.4,4.4,4.39,4.39,6500.0,3.5913,3.5913,3.5832,3.5832,6500.0
2009-01-14 13:10:00,4.4,4.4,4.39,4.39,3000.0,3.5913,3.5913,3.5832,3.5832,3000.0
2009-01-14 13:15:00,4.39,4.4,4.39,4.4,16500.0,3.5832,3.5913,3.5832,3.5913,16500.0
2009-01-14 13:20:00,4.4,4.41,4.39,4.4,15000.0,3.5913,3.5995,3.5832,3.5913,15000.0
2009-01-14 13:25:00,4.4,4.4,4.39,4.39,5000.0,3.5913,3.5913,3.5832,3.5832,5000.0
2009-01-14 13:30:00,4.4,4.4,4.39,4.4,21700.0,3.5913,3.5913,3.5832,3.5913,21700.0
2009-01-14 13:35:00,4.4,4.4,4.39,4.4,12200.0,3.5913,3.5913,3.5832,3.5913,12200.0
2009-01-14 13:40:00,4.4,4.4,4.38,4.39,36000.0,3.5913,3.5913,3.575,3.5832,36000.0
2009-01-14 13:45:00,4.38,4.39,4.38,4.38,16400.0,3.575,3.5832,3.575,3.575,16400.0
2009-01-14 13:50:00,4.39,4.39,4.36,4.38,76100.0,3.5832,3.5832,3.5587,3.575,76100.0
2009-01-14 13:55:00,4.37,4.38,4.37,4.37,3400.0,3.5669,3.575,3.5669,3.5669,3400.0
2009-01-14 14:00:00,4.37,4.38,4.36,4.37,12400.0,3.5669,3.575,3.5587,3.5669,12400.0
2009-01-14 14:05:00,4.37,4.38,4.36,4.38,7500.0,3.5669,3.575,3.5587,3.575,7500.0
2009-01-14 14:10:00,4.38,4.41,4.38,4.41,19000.0,3.575,3.5995,3.575,3.5995,19000.0
2009-01-14 14:15:00,4.41,4.41,4.4,4.41,8800.0,3.5995,3.5995,3.5913,3.5995,8800.0
2009-01-14 14:20:00,4.41,4.41,4.4,4.4,6800.0,3.5995,3.5995,3.5913,3.5913,6800.0
2009-01-14 14:25:00,4.41,4.41,4.4,4.41,3100.0,3.5995,3.5995,3.5913,3.5995,3100.0
2009-01-14 14:30:00,4.41,4.45,4.41,4.45,22200.0,3.5995,3.6322,3.5995,3.6322,22200.0
2009-01-14 14:35:00,4.45,4.45,4.44,4.45,9100.0,3.6322,3.6322,3.624,3.6322,9100.0
2009-01-14 14:40:00,4.45,4.47,4.45,4.47,37200.0,3.6322,3.6485,3.6322,3.6485,37200.0
2009-01-14 14:45:00,4.48,4.48,4.46,4.47,23400.0,3.6566,3.6566,3.6403,3.6485,23400.0
2009-01-14 14:50:00,4.47,4.47,4.46,4.47,4200.0,3.6485,3.6485,3.6403,3.6485,4200.0
2009-01-14 14:55:00,4.47,4.47,4.46,4.46,6300.0,3.6485,3.6485,3.6403,3.6403,6300.0
2009-01-14 15:00:00,4.46,4.46,4.43,4.44,50000.0,3.6403,3.6403,3.6158,3.624,50000.0
2009-01-14 15:05:00,4.43,4.43,4.42,4.43,9900.0,3.6158,3.6158,3.6077,3.6158,9900.0
2009-01-14 15:10:00,4.43,4.43,4.42,4.43,4400.0,3.6158,3.6158,3.6077,3.6158,4400.0
2009-01-14 15:15:00,4.42,4.43,4.39,4.39,41600.0,3.6077,3.6158,3.5832,3.5832,41600.0
2009-01-14 15:20:00,4.4,4.4,4.39,4.39,13300.0,3.5913,3.5913,3.5832,3.5832,13300.0
2009-01-14 15:25:00,4.4,4.4,4.39,4.39,16900.0,3.5913,3.5913,3.5832,3.5832,16900.0
2009-01-14 15:30:00,4.39,4.4,4.39,4.39,16600.0,3.5832,3.5913,3.5832,3.5832,16600.0
2009-01-14 15:35:00,4.39,4.4,4.37,4.37,44500.0,3.5832,3.5913,3.5669,3.5669,44500.0
2009-01-14 15:40:00,4.37,4.37,4.35,4.35,19600.0,3.5669,3.5669,3.5505,3.5505,19600.0
2009-01-14 15:45:00,4.36,4.37,4.35,4.36,141100.0,3.5587,3.5669,3.5505,3.5587,141100.0
2009-01-14 15:50:00,4.36,4.37,4.36,4.37,21900.0,3.5587,3.5669,3.5587,3.5669,21900.0
2009-01-14 15:55:00,4.36,4.37,4.34,4.35,101700.0,3.5587,3.5669,3.5424,3.5505,101700.0
2009-01-15 09:30:00,4.33,4.41,4.33,4.36,24500.0,3.5342,3.5995,3.5342,3.5587,24500.0
2009-01-15 09:35:00,4.34,4.36,4.33,4.33,32900.0,3.5424,3.5587,3.5342,3.5342,32900.0
2009-01-15 09:40:00,4.34,4.36,4.28,4.3,77900.0,3.5424,3.5587,3.4934,3.5097,77900.0
2009-01-15 09:45:00,4.29,4.31,4.28,4.3,46300.0,3.5016,3.5179,3.4934,3.5097,46300.0
2009-01-15 09:50:00,4.3,4.3,4.28,4.28,37300.0,3.5097,3.5097,3.4934,3.4934,37300.0
2009-01-15 09:55:00,4.28,4.32,4.27,4.29,11700.0,3.4934,3.526,3.4852,3.5016,11700.0
2009-01-15 10:00:00,4.29,4.32,4.25,4.28,104300.0,3.5016,3.526,3.4689,3.4934,104300.0
2009-01-15 10:05:00,4.28,4.28,4.19,4.2,107500.0,3.4934,3.4934,3.4199,3.4281,107500.0
2009-01-15 10:10:00,4.2,4.21,4.17,4.19,31900.0,3.4281,3.4363,3.4036,3.4199,31900.0
2009-01-15 10:15:00,4.18,4.18,4.14,4.14,38300.0,3.4118,3.4118,3.3791,3.3791,38300.0
2009-01-15 10:20:00,4.15,4.16,4.13,4.13,127500.0,3.3873,3.3954,3.371,3.371,127500.0
2009-01-15 10:25:00,4.13,4.15,4.13,4.15,31600.0,3.371,3.3873,3.371,3.3873,31600.0
2009-01-15 10:30:00,4.15,4.16,4.12,4.13,30900.0,3.3873,3.3954,3.3628,3.371,30900.0
2009-01-15 10:35:00,4.13,4.15,4.13,4.13,19800.0,3.371,3.3873,3.371,3.371,19800.0
2009-01-15 10:40:00,4.13,4.14,4.13,4.13,4700.0,3.371,3.3791,3.371,3.371,4700.0
2009-01-15 10:45:00,4.13,4.15,4.13,4.14,43500.0,3.371,3.3873,3.371,3.3791,43500.0
2009-01-15 10:50:00,4.15,4.16,4.14,4.16,10300.0,3.3873,3.3954,3.3791,3.3954,10300.0
2009-01-15 10:55:00,4.16,4.17,4.16,4.17,10600.0,3.3954,3.4036,3.3954,3.4036,10600.0
2009-01-15 11:00:00,4.17,4.17,4.16,4.16,7200.0,3.4036,3.4036,3.3954,3.3954,7200.0
2009-01-15 11:05:00,4.16,4.18,4.16,4.18,13100.0,3.3954,3.4118,3.3954,3.4118,13100.0
2009-01-15 11:10:00,4.18,4.22,4.17,4.2,30600.0,3.4118,3.4444,3.4036,3.4281,30600.0
2009-01-15 11:15:00,4.21,4.22,4.2,4.22,29300.0,3.4363,3.4444,3.4281,3.4444,29300.0
2009-01-15 11:20:00,4.23,4.26,4.21,4.22,193400.0,3.4526,3.4771,3.4363,3.4444,193400.0
2009-01-15 11:25:00,4.22,4.22,4.2,4.2,14400.0,3.4444,3.4444,3.4281,3.4281,14400.0
2009-01-15 11:30:00,4.2,4.24,4.2,4.22,96200.0,3.4281,3.4607,3.4281,3.4444,96200.0
2009-01-15 11:35:00,4.21,4.23,4.2,4.22,12800.0,3.4363,3.4526,3.4281,3.4444,12800.0
2009-01-15 11:40:00,4.22,4.23,4.2,4.21,13400.0,3.4444,3.4526,3.4281,3.4363,13400.0
2009-01-15 11:45:00,4.2,4.2,4.18,4.18,24200.0,3.4281,3.4281,3.4118,3.4118,24200.0
2009-01-15 11:50:00,4.18,4.2,4.18,4.2,22200.0,3.4118,3.4281,3.4118,3.4281,22200.0
2009-01-15 11:55:00,4.2,4.2,4.19,4.2,13000.0,3.4281,3.4281,3.4199,3.4281,13000.0
2009-01-15 12:00:00,4.19,4.22,4.19,4.2,43800.0,3.4199,3.4444,3.4199,3.4281,43800.0
2009-01-15 12:05:00,4.21,4.23,4.21,4.21,72200.0,3.4363,3.4526,3.4363,3.4363,72200.0
2009-01-15 12:10:00,4.21,4.22,4.21,4.21,29800.0,3.4363,3.4444,3.4363,3.4363,29800.0
2009-01-15 12:15:00,4.21,4.24,4.21,4.22,38600.0,3.4363,3.4607,3.4363,3.4444,38600.0
2009-01-15 12:20:00,4.21,4.22,4.18,4.18,20600.0,3.4363,3.4444,3.4118,3.4118,20600.0
2009-01-15 12:25:00,4.18,4.19,4.16,4.16,10300.0,3.4118,3.4199,3.3954,3.3954,10300.0
2009-01-15 12:30:00,4.16,4.17,4.16,4.16,11300.0,3.3954,3.4036,3.3954,3.3954,11300.0
2009-01-15 12:35:00,4.16,4.17,4.15,4.15,9000.0,3.3954,3.4036,3.3873,3.3873,9000.0
2009-01-15 12:40:00,4.15,4.16,4.14,4.15,13300.0,3.3873,3.3954,3.3791,3.3873,13300.0
2009-01-15 12:45:00,4.15,4.16,4.15,4.16,1900.0,3.3873,3.3954,3.3873,3.3954,1900.0
2009-01-15 12:50:00,4.15,4.16,4.15,4.15,5300.0,3.3873,3.3954,3.3873,3.3873,5300.0
2009-01-15 12:55:00,4.15,4.16,4.15,4.15,9500.0,3.3873,3.3954,3.3873,3.3873,9500.0
2009-01-15 13:00:00,4.15,4.18,4.15,4.18,16100.0,3.3873,3.4118,3.3873,3.4118,16100.0
2009-01-15 13:05:00,4.18,4.18,4.17,4.17,5100.0,3.4118,3.4118,3.4036,3.4036,5100.0
2009-01-15 13:10:00,4.17,4.18,4.15,4.18,11800.0,3.4036,3.4118,3.3873,3.4118,11800.0
2009-01-15 13:15:00,4.18,4.19,4.16,4.17,11200.0,3.4118,3.4199,3.3954,3.4036,11200.0
2009-01-15 13:20:00,4.17,4.18,4.16,4.17,17200.0,3.4036,3.4118,3.3954,3.4036,17200.0
2009-01-15 13:25:00,4.18,4.2,4.17,4.2,25400.0,3.4118,3.4281,3.4036,3.4281,25400.0
2009-01-15 13:30:00,4.2,4.2,4.19,4.2,14100.0,3.4281,3.4281,3.4199,3.4281,14100.0
2009-01-15 13:35:00,4.19,4.22,4.19,4.22,99600.0,3.4199,3.4444,3.4199,3.4444,99600.0
2009-01-15 13:40:00,4.22,4.25,4.21,4.25,63900.0,3.4444,3.4689,3.4363,3.4689,63900.0
2009-01-15 13:45:00,4.25,4.25,4.21,4.22,38500.0,3.4689,3.4689,3.4363,3.4444,38500.0
2009-01-15 13:50:00,4.21,4.25,4.21,4.25,17100.0,3.4363,3.4689,3.4363,3.4689,17100.0
2009-01-15 13:55:00,4.25,4.33,4.25,4.32,43800.0,3.4689,3.5342,3.4689,3.526,43800.0
2009-01-15 14:00:00,4.32,4.4,4.32,4.34,184300.0,3.526,3.5913,3.526,3.5424,184300.0
2009-01-15 14:05:00,4.33,4.36,4.32,4.34,69100.0,3.5342,3.5587,3.526,3.5424,69100.0
2009-01-15 14:10:00,4.35,4.4,4.35,4.36,125300.0,3.5505,3.5913,3.5505,3.5587,125300.0
2009-01-15 14:15:00,4.35,4.4,4.34,4.37,64000.0,3.5505,3.5913,3.5424,3.5669,64000.0
2009-01-15 14:20:00,4.37,4.4,4.35,4.35,21200.0,3.5669,3.5913,3.5505,3.5505,21200.0
2009-01-15 14:25:00,4.35,4.37,4.34,4.37,60200.0,3.5505,3.5669,3.5424,3.5669,60200.0
2009-01-15 14:30:00,4.37,4.46,4.36,4.43,107100.0,3.5669,3.6403,3.5587,3.6158,107100.0
2009-01-15 14:35:00,4.42,4.43,4.37,4.4,43400.0,3.6077,3.6158,3.5669,3.5913,43400.0
2009-01-15 14:40:00,4.4,4.41,4.38,4.38,81700.0,3.5913,3.5995,3.575,3.575,81700.0
2009-01-15 14:45:00,4.38,4.41,4.38,4.39,46300.0,3.575,3.5995,3.575,3.5832,46300.0
2009-01-15 14:50:00,4.4,4.42,4.36,4.41,92200.0,3.5913,3.6077,3.5587,3.5995,92200.0
2009-01-15 14:55:00,4.4,4.42,4.39,4.39,96200.0,3.5913,3.6077,3.5832,3.5832,96200.0
2009-01-15 15:00:00,4.4,4.44,4.39,4.4,75400.0,3.5913,3.624,3.5832,3.5913,75400.0
2009-01-15 15:05:00,4.41,4.41,4.39,4.4,11000.0,3.5995,3.5995,3.5832,3.5913,11000.0
2009-01-15 15:10:00,4.39,4.43,4.39,4.43,92000.0,3.5832,3.6158,3.5832,3.6158,92000.0
2009-01-15 15:15:00,4.42,4.44,4.42,4.44,5600.0,3.6077,3.624,3.6077,3.624,5600.0
2009-01-15 15:20:00,4.43,4.43,4.39,4.4,93100.0,3.6158,3.6158,3.5832,3.5913,93100.0
2009-01-15 15:25:00,4.4,4.41,4.39,4.4,30800.0,3.5913,3.5995,3.5832,3.5913,30800.0
2009-01-15 15:30:00,4.4,4.4,4.37,4.39,77300.0,3.5913,3.5913,3.5669,3.5832,77300.0
2009-01-15 15:35:00,4.39,4.4,4.36,4.4,56300.0,3.5832,3.5913,3.5587,3.5913,56300.0
2009-01-15 15:40:00,4.4,4.41,4.37,4.38,126200.0,3.5913,3.5995,3.5669,3.575,126200.0
2009-01-15 15:45:00,4.38,4.41,4.36,4.37,38200.0,3.575,3.5995,3.5587,3.5669,38200.0
2009-01-15 15:50:00,4.38,4.44,4.38,4.43,171600.0,3.575,3.624,3.575,3.6158,171600.0
2009-01-15 15:55:00,4.43,4.45,4.4,4.44,97800.0,3.6158,3.6322,3.5913,3.624,97800.0
2009-01-16 09:30:00,4.47,4.55,4.47,4.5,89600.0,3.6485,3.7138,3.6485,3.673,89600.0
2009-01-16 09:35:00,4.49,4.5,4.43,4.43,30800.0,3.6648,3.673,3.6158,3.6158,30800.0
2009-01-16 09:40:00,4.44,4.55,4.44,4.54,34400.0,3.624,3.7138,3.624,3.7056,34400.0
2009-01-16 09:45:00,4.53,4.55,4.53,4.54,11100.0,3.6974,3.7138,3.6974,3.7056,11100.0
2009-01-16 09:50:00,4.55,4.56,4.49,4.5,36300.0,3.7138,3.7219,3.6648,3.673,36300.0
2009-01-16 09:55:00,4.51,4.53,4.49,4.53,13400.0,3.6811,3.6974,3.6648,3.6974,13400.0
2009-01-16 10:00:00,4.53,4.53,4.52,4.53,14000.0,3.6974,3.6974,3.6893,3.6974,14000.0
2009-01-16 10:05:00,4.53,4.53,4.51,4.52,13900.0,3.6974,3.6974,3.6811,3.6893,13900.0
2009-01-16 10:10:00,4.52,4.52,4.49,4.49,11200.0,3.6893,3.6893,3.6648,3.6648,11200.0
2009-01-16 10:15:00,4.49,4.49,4.46,4.46,17800.0,3.6648,3.6648,3.6403,3.6403,17800.0
2009-01-16 10:20:00,4.46,4.48,4.46,4.48,12600.0,3.6403,3.6566,3.6403,3.6566,12600.0
2009-01-16 10:25:00,4.48,4.51,4.48,4.51,9000.0,3.6566,3.6811,3.6566,3.6811,9000.0
2009-01-16 10:30:00,4.5,4.5,4.49,4.49,5100.0,3.673,3.673,3.6648,3.6648,5100.0
2009-01-16 10:35:00,4.5,4.5,4.48,4.49,18400.0,3.673,3.673,3.6566,3.6648,18400.0
2009-01-16 10:40:00,4.5,4.5,4.49,4.49,8500.0,3.673,3.673,3.6648,3.6648,8500.0
2009-01-16 10:45:00,4.49,4.52,4.48,4.51,11600.0,3.6648,3.6893,3.6566,3.6811,11600.0
2009-01-16 10:50:00,4.5,4.51,4.49,4.51,12800.0,3.673,3.6811,3.6648,3.6811,12800.0
2009-01-16 10:55:00,4.51,4.52,4.49,4.5,2900.0,3.6811,3.6893,3.6648,3.673,2900.0
2009-01-16 11:00:00,4.5,4.5,4.49,4.49,9900.0,3.673,3.673,3.6648,3.6648,9900.0
2009-01-16 11:05:00,4.49,4.49,4.45,4.46,24800.0,3.6648,3.6648,3.6322,3.6403,24800.0
2009-01-16 11:10:00,4.47,4.48,4.46,4.46,6000.0,3.6485,3.6566,3.6403,3.6403,6000.0
2009-01-16 11:15:00,4.46,4.47,4.46,4.47,6800.0,3.6403,3.6485,3.6403,3.6485,6800.0
2009-01-16 11:20:00,4.47,4.47,4.46,4.46,12400.0,3.6485,3.6485,3.6403,3.6403,12400.0
2009-01-16 11:25:00,4.46,4.48,4.46,4.47,13200.0,3.6403,3.6566,3.6403,3.6485,13200.0
2009-01-16 11:30:00,4.46,4.47,4.45,4.45,16700.0,3.6403,3.6485,3.6322,3.6322,16700.0
2009-01-16 11:35:00,4.45,4.46,4.4,4.4,12200.0,3.6322,3.6403,3.5913,3.5913,12200.0
2009-01-16 11:40:00,4.4,4.42,4.4,4.4,20200.0,3.5913,3.6077,3.5913,3.5913,20200.0
2009-01-16 11:45:00,4.43,4.45,4.43,4.45,46700.0,3.6158,3.6322,3.6158,3.6322,46700.0
2009-01-16 11:50:00,4.45,4.45,4.44,4.45,2300.0,3.6322,3.6322,3.624,3.6322,2300.0
2009-01-16 11:55:00,4.44,4.45,4.43,4.43,20500.0,3.624,3.6322,3.6158,3.6158,20500.0
2009-01-16 12:00:00,4.43,4.44,4.43,4.43,10800.0,3.6158,3.624,3.6158,3.6158,10800.0
2009-01-16 12:05:00,4.43,4.43,4.41,4.41,10000.0,3.6158,3.6158,3.5995,3.5995,10000.0
2009-01-16 12:10:00,4.4,4.41,4.38,4.38,10600.0,3.5913,3.5995,3.575,3.575,10600.0
2009-01-16 12:15:00,4.38,4.38,4.34,4.36,29600.0,3.575,3.575,3.5424,3.5587,29600.0
2009-01-16 12:20:00,4.37,4.38,4.37,4.38,23700.0,3.5669,3.575,3.5669,3.575,23700.0
2009-01-16 12:25:00,4.37,4.43,4.37,4.4,55500.0,3.5669,3.6158,3.5669,3.5913,55500.0
2009-01-16 12:30:00,4.41,4.44,4.4,4.42,84700.0,3.5995,3.624,3.5913,3.6077,84700.0
2009-01-16 12:35:00,4.42,4.42,4.4,4.42,15700.0,3.6077,3.6077,3.5913,3.6077,15700.0
2009-01-16 12:40:00,4.43,4.43,4.42,4.43,2700.0,3.6158,3.6158,3.6077,3.6158,2700.0
2009-01-16 12:45:00,4.42,4.44,4.42,4.44,18200.0,3.6077,3.624,3.6077,3.624,18200.0
2009-01-16 12:50:00,4.44,4.47,4.44,4.46,17900.0,3.624,3.6485,3.624,3.6403,17900.0
2009-01-16 12:55:00,4.46,4.46,4.44,4.45,25000.0,3.6403,3.6403,3.624,3.6322,25000.0
2009-01-16 13:00:00,4.45,4.48,4.45,4.47,33200.0,3.6322,3.6566,3.6322,3.6485,33200.0
2009-01-16 13:05:00,4.48,4.48,4.46,4.48,27600.0,3.6566,3.6566,3.6403,3.6566,27600.0
2009-01-16 13:10:00,4.48,4.51,4.48,4.5,22600.0,3.6566,3.6811,3.6566,3.673,22600.0
2009-01-16 13:15:00,4.5,4.5,4.47,4.48,24200.0,3.673,3.673,3.6485,3.6566,24200.0
2009-01-16 13:20:00,4.49,4.49,4.48,4.48,5000.0,3.6648,3.6648,3.6566,3.6566,5000.0
2009-01-16 13:25:00,4.49,4.5,4.48,4.49,3000.0,3.6648,3.673,3.6566,3.6648,3000.0
2009-01-16 13:30:00,4.5,4.5,4.48,4.48,10000.0,3.673,3.673,3.6566,3.6566,10000.0
2009-01-16 13:35:00,4.49,4.54,4.49,4.53,76000.0,3.6648,3.7056,3.6648,3.6974,76000.0
2009-01-16 13:40:00,4.53,4.58,4.53,4.58,78700.0,3.6974,3.7383,3.6974,3.7383,78700.0
2009-01-16 13:45:00,4.58,4.58,4.56,4.56,31800.0,3.7383,3.7383,3.7219,3.7219,31800.0
2009-01-16 13:50:00,4.57,4.57,4.56,4.56,20800.0,3.7301,3.7301,3.7219,3.7219,20800.0
2009-01-16 13:55:00,4.57,4.61,4.56,4.61,150700.0,3.7301,3.7627,3.7219,3.7627,150700.0
2009-01-16 14:00:00,4.61,4.61,4.59,4.59,34300.0,3.7627,3.7627,3.7464,3.7464,34300.0
2009-01-16 14:05:00,4.6,4.61,4.59,4.61,26000.0,3.7546,3.7627,3.7464,3.7627,26000.0
2009-01-16 14:10:00,4.61,4.61,4.58,4.58,51900.0,3.7627,3.7627,3.7383,3.7383,51900.0
2009-01-16 14:15:00,4.59,4.59,4.51,4.51,72200.0,3.7464,3.7464,3.6811,3.6811,72200.0
2009-01-16 14:20:00,4.51,4.53,4.5,4.53,52900.0,3.6811,3.6974,3.673,3.6974,52900.0
2009-01-16 14:25:00,4.53,4.54,4.51,4.51,26600.0,3.6974,3.7056,3.6811,3.6811,26600.0
2009-01-16 14:30:00,4.51,4.52,4.48,4.49,23200.0,3.6811,3.6893,3.6566,3.6648,23200.0
2009-01-16 14:35:00,4.48,4.51,4.48,4.5,7000.0,3.6566,3.6811,3.6566,3.673,7000.0
2009-01-16 14:40:00,4.5,4.5,4.48,4.48,13400.0,3.673,3.673,3.6566,3.6566,13400.0
2009-01-16 14:45:00,4.48,4.51,4.48,4.5,15200.0,3.6566,3.6811,3.6566,3.673,15200.0
2009-01-16 14:50:00,4.5,4.54,4.5,4.54,27900.0,3.673,3.7056,3.673,3.7056,27900.0
2009-01-16 14:55:00,4.54,4.54,4.51,4.52,51000.0,3.7056,3.7056,3.6811,3.6893,51000.0
2009-01-16 15:00:00,4.52,4.52,4.5,4.5,15500.0,3.6893,3.6893,3.673,3.673,15500.0
2009-01-16 15:05:00,4.5,4.53,4.49,4.52,19300.0,3.673,3.6974,3.6648,3.6893,19300.0
2009-01-16 15:10:00,4.52,4.54,4.52,4.54,24200.0,3.6893,3.7056,3.6893,3.7056,24200.0
2009-01-16 15:15:00,4.54,4.54,4.53,4.54,21000.0,3.7056,3.7056,3.6974,3.7056,21000.0
2009-01-16 15:20:00,4.53,4.56,4.52,4.56,35400.0,3.6974,3.7219,3.6893,3.7219,35400.0
2009-01-16 15:25:00,4.56,4.56,4.53,4.53,54500.0,3.7219,3.7219,3.6974,3.6974,54500.0
2009-01-16 15:30:00,4.52,4.55,4.51,4.54,37500.0,3.6893,3.7138,3.6811,3.7056,37500.0
2009-01-16 15:35:00,4.54,4.58,4.54,4.56,48200.0,3.7056,3.7383,3.7056,3.7219,48200.0
2009-01-16 15:40:00,4.56,4.56,4.52,4.52,36200.0,3.7219,3.7219,3.6893,3.6893,36200.0
2009-01-16 15:45:00,4.53,4.54,4.52,4.54,39000.0,3.6974,3.7056,3.6893,3.7056,39000.0
2009-01-16 15:50:00,4.53,4.55,4.53,4.55,70700.0,3.6974,3.7138,3.6974,3.7138,70700.0
2009-01-16 15:55:00,4.55,4.57,4.54,4.57,81600.0,3.7138,3.7301,3.7056,3.7301,81600.0
2009-01-20 09:30:00,4.53,4.53,4.4,4.42,15800.0,3.6974,3.6974,3.5913,3.6077,15800.0
2009-01-20 09:35:00,4.42,4.45,4.36,4.42,25000.0,3.6077,3.6322,3.5587,3.6077,25000.0
2009-01-20 09:40:00,4.41,4.45,4.4,4.43,10600.0,3.5995,3.6322,3.5913,3.6158,10600.0
2009-01-20 09:45:00,4.42,4.43,4.37,4.39,17900.0,3.6077,3.6158,3.5669,3.5832,17900.0
2009-01-20 09:50:00,4.38,4.39,4.31,4.32,21100.0,3.575,3.5832,3.5179,3.526,21100.0
2009-01-20 09:55:00,4.32,4.34,4.32,4.34,15200.0,3.526,3.5424,3.526,3.5424,15200.0
2009-01-20 10:00:00,4.34,4.34,4.28,4.31,27900.0,3.5424,3.5424,3.4934,3.5179,27900.0
2009-01-20 10:05:00,4.31,4.32,4.31,4.31,13200.0,3.5179,3.526,3.5179,3.5179,13200.0
2009-01-20 10:10:00,4.32,4.35,4.29,4.35,27400.0,3.526,3.5505,3.5016,3.5505,27400.0
2009-01-20 10:15:00,4.34,4.39,4.34,4.37,15700.0,3.5424,3.5832,3.5424,3.5669,15700.0
2009-01-20 10:20:00,4.37,4.38,4.36,4.38,9100.0,3.5669,3.575,3.5587,3.575,9100.0
2009-01-20 10:25:00,4.37,4.39,4.36,4.39,11200.0,3.5669,3.5832,3.5587,3.5832,11200.0
2009-01-20 10:30:00,4.38,4.4,4.37,4.38,7200.0,3.575,3.5913,3.5669,3.575,7200.0
2009-01-20 10:35:00,4.38,4.39,4.36,4.36,13800.0,3.575,3.5832,3.5587,3.5587,13800.0
2009-01-20 10:40:00,4.36,4.36,4.33,4.33,26100.0,3.5587,3.5587,3.5342,3.5342,26100.0
2009-01-20 10:45:00,4.33,4.34,4.33,4.34,7200.0,3.5342,3.5424,3.5342,3.5424,7200.0
2009-01-20 10:50:00,4.33,4.34,4.33,4.33,3400.0,3.5342,3.5424,3.5342,3.5342,3400.0
2009-01-20 10:55:00,4.33,4.34,4.32,4.33,20800.0,3.5342,3.5424,3.526,3.5342,20800.0
2009-01-20 11:00:00,4.33,4.34,4.33,4.34,10400.0,3.5342,3.5424,3.5342,3.5424,10400.0
2009-01-20 11:05:00,4.33,4.34,4.33,4.33,17800.0,3.5342,3.5424,3.5342,3.5342,17800.0
2009-01-20 11:10:00,4.33,4.34,4.33,4.33,9500.0,3.5342,3.5424,3.5342,3.5342,9500.0
2009-01-20 11:15:00,4.33,4.34,4.33,4.33,14300.0,3.5342,3.5424,3.5342,3.5342,14300.0
2009-01-20 11:20:00,4.33,4.34,4.33,4.33,14700.0,3.5342,3.5424,3.5342,3.5342,14700.0
2009-01-20 11:25:00,4.33,4.34,4.33,4.33,11400.0,3.5342,3.5424,3.5342,3.5342,11400.0
2009-01-20 11:30:00,4.33,4.33,4.33,4.33,11000.0,3.5342,3.5342,3.5342,3.5342,11000.0
2009-01-20 11:35:00,4.33,4.34,4.33,4.34,22400.0,3.5342,3.5424,3.5342,3.5424,22400.0
2009-01-20 11:40:00,4.33,4.34,4.33,4.33,4500.0,3.5342,3.5424,3.5342,3.5342,4500.0
2009-01-20 11:45:00,4.33,4.34,4.33,4.34,9900.0,3.5342,3.5424,3.5342,3.5424,9900.0
2009-01-20 11:50:00,4.33,4.33,4.32,4.32,35900.0,3.5342,3.5342,3.526,3.526,35900.0
2009-01-20 11:55:00,4.32,4.33,4.28,4.3,27300.0,3.526,3.5342,3.4934,3.5097,27300.0
2009-01-20 12:00:00,4.29,4.3,4.28,4.29,26400.0,3.5016,3.5097,3.4934,3.5016,26400.0
2009-01-20 12:05:00,4.3,4.3,4.28,4.28,17100.0,3.5097,3.5097,3.4934,3.4934,17100.0
2009-01-20 12:10:00,4.28,4.29,4.27,4.28,16400.0,3.4934,3.5016,3.4852,3.4934,16400.0
2009-01-20 12:15:00,4.28,4.3,4.28,4.3,12500.0,3.4934,3.5097,3.4934,3.5097,12500.0
2009-01-20 12:20:00,4.29,4.3,4.28,4.28,26600.0,3.5016,3.5097,3.4934,3.4934,26600.0
2009-01-20 12:25:00,4.28,4.29,4.26,4.27,12700.0,3.4934,3.5016,3.4771,3.4852,12700.0
2009-01-20 12:30:00,4.26,4.27,4.26,4.26,5800.0,3.4771,3.4852,3.4771,3.4771,5800.0
2009-01-20 12:35:00,4.27,4.27,4.26,4.26,9100.0,3.4852,3.4852,3.4771,3.4771,9100.0
2009-01-20 12:40:00,4.26,4.27,4.26,4.26,7600.0,3.4771,3.4852,3.4771,3.4771,7600.0
2009-01-20 12:45:00,4.26,4.27,4.26,4.26,26400.0,3.4771,3.4852,3.4771,3.4771,26400.0
2009-01-20 12:50:00,4.26,4.27,4.26,4.26,7000.0,3.4771,3.4852,3.4771,3.4771,7000.0
2009-01-20 12:55:00,4.26,4.27,4.23,4.23,32400.0,3.4771,3.4852,3.4526,3.4526,32400.0
2009-01-20 13:00:00,4.23,4.25,4.22,4.24,38000.0,3.4526,3.4689,3.4444,3.4607,38000.0
2009-01-20 13:05:00,4.24,4.25,4.23,4.23,16400.0,3.4607,3.4689,3.4526,3.4526,16400.0
2009-01-20 13:10:00,4.23,4.24,4.23,4.23,7000.0,3.4526,3.4607,3.4526,3.4526,7000.0
2009-01-20 13:15:00,4.23,4.23,4.21,4.22,11800.0,3.4526,3.4526,3.4363,3.4444,11800.0
2009-01-20 13:20:00,4.22,4.22,4.21,4.21,10900.0,3.4444,3.4444,3.4363,3.4363,10900.0
2009-01-20 13:25:00,4.21,4.23,4.21,4.23,13300.0,3.4363,3.4526,3.4363,3.4526,13300.0
2009-01-20 13:30:00,4.23,4.23,4.2,4.2,13600.0,3.4526,3.4526,3.4281,3.4281,13600.0
2009-01-20 13:35:00,4.2,4.21,4.2,4.2,6100.0,3.4281,3.4363,3.4281,3.4281,6100.0
2009-01-20 13:40:00,4.2,4.21,4.2,4.2,4800.0,3.4281,3.4363,3.4281,3.4281,4800.0
2009-01-20 13:45:00,4.2,4.21,4.18,4.18,12200.0,3.4281,3.4363,3.4118,3.4118,12200.0
2009-01-20 13:50:00,4.18,4.18,4.18,4.18,7000.0,3.4118,3.4118,3.4118,3.4118,7000.0
2009-01-20 13:55:00,4.17,4.18,4.17,4.17,24900.0,3.4036,3.4118,3.4036,3.4036,24900.0
2009-01-20 14:00:00,4.17,4.17,4.15,4.15,14400.0,3.4036,3.4036,3.3873,3.3873,14400.0
2009-01-20 14:05:00,4.15,4.18,4.15,4.17,12000.0,3.3873,3.4118,3.3873,3.4036,12000.0
2009-01-20 14:10:00,4.17,4.18,4.14,4.14,11400.0,3.4036,3.4118,3.3791,3.3791,11400.0
2009-01-20 14:15:00,4.14,4.16,4.13,4.13,23100.0,3.3791,3.3954,3.371,3.371,23100.0
2009-01-20 14:20:00,4.13,4.14,4.11,4.12,19000.0,3.371,3.3791,3.3546,3.3628,19000.0
2009-01-20 14:25:00,4.11,4.13,4.11,4.12,14200.0,3.3546,3.371,3.3546,3.3628,14200.0
2009-01-20 14:30:00,4.13,4.14,4.12,4.13,30900.0,3.371,3.3791,3.3628,3.371,30900.0
2009-01-20 14:35:00,4.13,4.14,4.13,4.13,9400.0,3.371,3.3791,3.371,3.371,9400.0
2009-01-20 14:40:00,4.13,4.14,4.13,4.13,29100.0,3.371,3.3791,3.371,3.371,29100.0
2009-01-20 14:45:00,4.13,4.14,4.13,4.13,36500.0,3.371,3.3791,3.371,3.371,36500.0
2009-01-20 14:50:00,4.13,4.14,4.13,4.13,18800.0,3.371,3.3791,3.371,3.371,18800.0
2009-01-20 14:55:00,4.14,4.14,4.13,4.13,39000.0,3.3791,3.3791,3.371,3.371,39000.0
2009-01-20 15:00:00,4.13,4.14,4.13,4.13,21300.0,3.371,3.3791,3.371,3.371,21300.0
2009-01-20 15:05:00,4.13,4.14,4.13,4.13,29100.0,3.371,3.3791,3.371,3.371,29100.0
2009-01-20 15:10:00,4.13,4.14,4.13,4.13,29600.0,3.371,3.3791,3.371,3.371,29600.0
2009-01-20 15:15:00,4.13,4.14,4.1,4.11,64800.0,3.371,3.3791,3.3465,3.3546,64800.0
2009-01-20 15:20:00,4.11,4.12,4.11,4.11,50300.0,3.3546,3.3628,3.3546,3.3546,50300.0
2009-01-20 15:25:00,4.11,4.13,4.11,4.11,65900.0,3.3546,3.371,3.3546,3.3546,65900.0
2009-01-20 15:30:00,4.11,4.13,4.11,4.13,172100.0,3.3546,3.371,3.3546,3.371,172100.0
2009-01-20 15:35:00,4.13,4.16,4.12,4.13,111800.0,3.371,3.3954,3.3628,3.371,111800.0
2009-01-20 15:40:00,4.13,4.14,4.12,4.13,37300.0,3.371,3.3791,3.3628,3.371,37300.0
2009-01-20 15:45:00,4.12,4.13,4.12,4.12,29700.0,3.3628,3.371,3.3628,3.3628,29700.0
2009-01-20 15:50:00,4.12,4.12,4.1,4.11,101800.0,3.3628,3.3628,3.3465,3.3546,101800.0
2009-01-20 15:55:00,4.11,4.12,4.08,4.08,149400.0,3.3546,3.3628,3.3302,3.3302,149400.0
2009-01-21 09:30:00,4.1,4.16,4.1,4.13,78100.0,3.3465,3.3954,3.3465,3.371,78100.0
2009-01-21 09:35:00,4.12,4.15,4.07,4.07,54700.0,3.3628,3.3873,3.322,3.322,54700.0
2009-01-21 09:40:00,4.07,4.07,4.02,4.03,33800.0,3.322,3.322,3.2812,3.2893,33800.0
2009-01-21 09:45:00,4.02,4.03,4.01,4.01,31600.0,3.2812,3.2893,3.273,3.273,31600.0
2009-01-21 09:50:00,4.01,4.05,4.0,4.05,68200.0,3.273,3.3057,3.2649,3.3057,68200.0
2009-01-21 09:55:00,4.05,4.06,4.04,4.05,14800.0,3.3057,3.3138,3.2975,3.3057,14800.0
2009-01-21 10:00:00,4.06,4.06,4.04,4.04,29400.0,3.3138,3.3138,3.2975,3.2975,29400.0
2009-01-21 10:05:00,4.05,4.05,4.04,4.04,35800.0,3.3057,3.3057,3.2975,3.2975,35800.0
2009-01-21 10:10:00,4.04,4.05,4.02,4.02,86600.0,3.2975,3.3057,3.2812,3.2812,86600.0
2009-01-21 10:15:00,4.02,4.05,4.02,4.04,43700.0,3.2812,3.3057,3.2812,3.2975,43700.0
2009-01-21 10:20:00,4.03,4.04,4.03,4.04,21700.0,3.2893,3.2975,3.2893,3.2975,21700.0
2009-01-21 10:25:00,4.04,4.05,4.03,4.03,27700.0,3.2975,3.3057,3.2893,3.2893,27700.0
2009-01-21 10:30:00,4.03,4.04,4.0,4.0,87700.0,3.2893,3.2975,3.2649,3.2649,87700.0
2009-01-21 10:35:00,4.0,4.01,4.0,4.01,15700.0,3.2649,3.273,3.2649,3.273,15700.0
2009-01-21 10:40:00,4.01,4.01,3.95,3.96,72800.0,3.273,3.273,3.224,3.2322,72800.0
2009-01-21 10:45:00,3.97,3.99,3.96,3.96,25700.0,3.2404,3.2567,3.2322,3.2322,25700.0
2009-01-21 10:50:00,3.96,3.97,3.93,3.94,53800.0,3.2322,3.2404,3.2077,3.2159,53800.0
2009-01-21 10:55:00,3.94,3.94,3.91,3.92,13300.0,3.2159,3.2159,3.1914,3.1996,13300.0
2009-01-21 11:00:00,3.91,3.92,3.91,3.92,12800.0,3.1914,3.1996,3.1914,3.1996,12800.0
2009-01-21 11:05:00,3.92,3.94,3.91,3.93,31300.0,3.1996,3.2159,3.1914,3.2077,31300.0
2009-01-21 11:10:00,3.94,3.94,3.93,3.93,2200.0,3.2159,3.2159,3.2077,3.2077,2200.0
2009-01-21 11:15:00,3.93,3.94,3.92,3.93,30700.0,3.2077,3.2159,3.1996,3.2077,30700.0
2009-01-21 11:20:00,3.93,3.93,3.92,3.92,19500.0,3.2077,3.2077,3.1996,3.1996,19500.0
2009-01-21 11:25:00,3.93,3.93,3.92,3.92,11500.0,3.2077,3.2077,3.1996,3.1996,11500.0
2009-01-21 11:30:00,3.92,3.93,3.91,3.91,17000.0,3.1996,3.2077,3.1914,3.1914,17000.0
2009-01-21 11:35:00,3.92,3.92,3.91,3.91,7300.0,3.1996,3.1996,3.1914,3.1914,7300.0
2009-01-21 11:40:00,3.92,3.92,3.91,3.91,18700.0,3.1996,3.1996,3.1914,3.1914,18700.0
2009-01-21 11:45:00,3.91,3.94,3.91,3.94,18900.0,3.1914,3.2159,3.1914,3.2159,18900.0
2009-01-21 11:50:00,3.94,3.94,3.93,3.93,600.0,3.2159,3.2159,3.2077,3.2077,600.0
2009-01-21 11:55:00,3.93,3.94,3.91,3.92,18900.0,3.2077,3.2159,3.1914,3.1996,18900.0
2009-01-21 12:00:00,3.91,3.92,3.91,3.91,18400.0,3.1914,3.1996,3.1914,3.1914,18400.0
2009-01-21 12:05:00,3.92,3.93,3.91,3.93,20600.0,3.1996,3.2077,3.1914,3.2077,20600.0
2009-01-21 12:10:00,3.93,3.94,3.93,3.93,5200.0,3.2077,3.2159,3.2077,3.2077,5200.0
2009-01-21 12:15:00,3.93,3.96,3.93,3.93,42200.0,3.2077,3.2322,3.2077,3.2077,42200.0
2009-01-21 12:20:00,3.93,3.94,3.92,3.92,7700.0,3.2077,3.2159,3.1996,3.1996,7700.0
2009-01-21 12:25:00,3.92,3.92,3.88,3.88,49200.0,3.1996,3.1996,3.1669,3.1669,49200.0
2009-01-21 12:30:00,3.88,3.91,3.88,3.91,15400.0,3.1669,3.1914,3.1669,3.1914,15400.0
2009-01-21 12:35:00,3.91,3.93,3.9,3.93,111000.0,3.1914,3.2077,3.1832,3.2077,111000.0
2009-01-21 12:40:00,3.93,3.93,3.92,3.92,9700.0,3.2077,3.2077,3.1996,3.1996,9700.0
2009-01-21 12:45:00,3.92,3.93,3.92,3.93,3000.0,3.1996,3.2077,3.1996,3.2077,3000.0
2009-01-21 12:50:00,3.93,3.93,3.92,3.92,2900.0,3.2077,3.2077,3.1996,3.1996,2900.0
2009-01-21 12:55:00,3.93,3.93,3.92,3.93,2300.0,3.2077,3.2077,3.1996,3.2077,2300.0
2009-01-21 13:00:00,3.93,3.93,3.92,3.93,9300.0,3.2077,3.2077,3.1996,3.2077,9300.0
2009-01-21 13:05:00,3.93,3.93,3.92,3.92,30900.0,3.2077,3.2077,3.1996,3.1996,30900.0
2009-01-21 13:10:00,3.93,3.93,3.92,3.93,2200.0,3.2077,3.2077,3.1996,3.2077,2200.0
2009-01-21 13:15:00,3.92,3.93,3.92,3.93,3700.0,3.1996,3.2077,3.1996,3.2077,3700.0
2009-01-21 13:20:00,3.93,3.93,3.92,3.92,2200.0,3.2077,3.2077,3.1996,3.1996,2200.0
2009-01-21 13:25:00,3.92,3.93,3.92,3.92,2800.0,3.1996,3.2077,3.1996,3.1996,2800.0
2009-01-21 13:30:00,3.92,3.93,3.92,3.92,4300.0,3.1996,3.2077,3.1996,3.1996,4300.0
2009-01-21 13:35:00,3.93,3.94,3.92,3.94,53200.0,3.2077,3.2159,3.1996,3.2159,53200.0
2009-01-21 13:40:00,3.94,3.94,3.93,3.94,13400.0,3.2159,3.2159,3.2077,3.2159,13400.0
2009-01-21 13:45:00,3.93,3.98,3.93,3.97,54000.0,3.2077,3.2485,3.2077,3.2404,54000.0
2009-01-21 13:50:00,3.98,3.98,3.97,3.98,4500.0,3.2485,3.2485,3.2404,3.2485,4500.0
2009-01-21 13:55:00,3.98,3.99,3.97,3.98,13800.0,3.2485,3.2567,3.2404,3.2485,13800.0
2009-01-21 14:00:00,3.98,3.99,3.98,3.98,20600.0,3.2485,3.2567,3.2485,3.2485,20600.0
2009-01-21 14:05:00,3.98,3.99,3.98,3.99,6400.0,3.2485,3.2567,3.2485,3.2567,6400.0
2009-01-21 14:10:00,3.98,4.01,3.98,4.01,17400.0,3.2485,3.273,3.2485,3.273,17400.0
2009-01-21 14:15:00,4.01,4.01,4.0,4.01,13300.0,3.273,3.273,3.2649,3.273,13300.0
2009-01-21 14:20:00,4.02,4.02,3.99,4.0,18900.0,3.2812,3.2812,3.2567,3.2649,18900.0
2009-01-21 14:25:00,4.0,4.01,3.99,3.99,19400.0,3.2649,3.273,3.2567,3.2567,19400.0
2009-01-21 14:30:00,4.0,4.02,3.99,4.01,61800.0,3.2649,3.2812,3.2567,3.273,61800.0
2009-01-21 14:35:00,4.02,4.02,4.01,4.02,5800.0,3.2812,3.2812,3.273,3.2812,5800.0
2009-01-21 14:40:00,4.01,4.02,4.01,4.02,68700.0,3.273,3.2812,3.273,3.2812,68700.0
2009-01-21 14:45:00,4.03,4.06,4.02,4.05,184600.0,3.2893,3.3138,3.2812,3.3057,184600.0
2009-01-21 14:50:00,4.04,4.05,4.04,4.05,39600.0,3.2975,3.3057,3.2975,3.3057,39600.0
2009-01-21 14:55:00,4.05,4.05,4.04,4.05,21800.0,3.3057,3.3057,3.2975,3.3057,21800.0
2009-01-21 15:00:00,4.05,4.05,4.04,4.05,51900.0,3.3057,3.3057,3.2975,3.3057,51900.0
2009-01-21 15:05:00,4.05,4.1,4.04,4.1,64200.0,3.3057,3.3465,3.2975,3.3465,64200.0
2009-01-21 15:10:00,4.1,4.15,4.1,4.13,119100.0,3.3465,3.3873,3.3465,3.371,119100.0
2009-01-21 15:15:00,4.13,4.15,4.13,4.15,36100.0,3.371,3.3873,3.371,3.3873,36100.0
2009-01-21 15:20:00,4.15,4.17,4.14,4.14,104400.0,3.3873,3.4036,3.3791,3.3791,104400.0
2009-01-21 15:25:00,4.14,4.16,4.14,4.16,78700.0,3.3791,3.3954,3.3791,3.3954,78700.0
2009-01-21 15:30:00,4.15,4.18,4.12,4.17,94300.0,3.3873,3.4118,3.3628,3.4036,94300.0
2009-01-21 15:35:00,4.17,4.21,4.17,4.21,76200.0,3.4036,3.4363,3.4036,3.4363,76200.0
2009-01-21 15:40:00,4.21,4.21,4.2,4.21,45500.0,3.4363,3.4363,3.4281,3.4363,45500.0
2009-01-21 15:45:00,4.21,4.25,4.2,4.21,96400.0,3.4363,3.4689,3.4281,3.4363,96400.0
2009-01-21 15:50:00,4.22,4.27,4.21,4.23,158300.0,3.4444,3.4852,3.4363,3.4526,158300.0
2009-01-21 15:55:00,4.23,4.27,4.23,4.23,123700.0,3.4526,3.4852,3.4526,3.4526,123700.0
2009-01-22 09:30:00,4.14,4.14,4.11,4.12,23200.0,3.3791,3.3791,3.3546,3.3628,23200.0
2009-01-22 09:35:00,4.12,4.16,4.12,4.13,12000.0,3.3628,3.3954,3.3628,3.371,12000.0
2009-01-22 09:40:00,4.12,4.12,4.07,4.07,12800.0,3.3628,3.3628,3.322,3.322,12800.0
2009-01-22 09:45:00,4.06,4.06,4.01,4.04,16000.0,3.3138,3.3138,3.273,3.2975,16000.0
2009-01-22 09:50:00,4.04,4.11,4.04,4.1,27200.0,3.2975,3.3546,3.2975,3.3465,27200.0
2009-01-22 09:55:00,4.11,4.12,4.08,4.08,8600.0,3.3546,3.3628,3.3302,3.3302,8600.0
2009-01-22 10:00:00,4.08,4.12,4.08,4.09,26500.0,3.3302,3.3628,3.3302,3.3383,26500.0
2009-01-22 10:05:00,4.08,4.12,4.07,4.12,20000.0,3.3302,3.3628,3.322,3.3628,20000.0
2009-01-22 10:10:00,4.11,4.13,4.09,4.11,67500.0,3.3546,3.371,3.3383,3.3546,67500.0
2009-01-22 10:15:00,4.09,4.1,4.06,4.08,52600.0,3.3383,3.3465,3.3138,3.3302,52600.0
2009-01-22 10:20:00,4.09,4.13,4.08,4.09,37200.0,3.3383,3.371,3.3302,3.3383,37200.0
2009-01-22 10:25:00,4.09,4.1,4.08,4.1,6700.0,3.3383,3.3465,3.3302,3.3465,6700.0
2009-01-22 10:30:00,4.09,4.1,4.07,4.08,11800.0,3.3383,3.3465,3.322,3.3302,11800.0
2009-01-22 10:35:00,4.08,4.09,4.07,4.08,3300.0,3.3302,3.3383,3.322,3.3302,3300.0
2009-01-22 10:40:00,4.08,4.08,4.08,4.08,2800.0,3.3302,3.3302,3.3302,3.3302,2800.0
2009-01-22 10:45:00,4.08,4.08,4.07,4.07,6500.0,3.3302,3.3302,3.322,3.322,6500.0
2009-01-22 10:50:00,4.08,4.1,4.07,4.09,23500.0,3.3302,3.3465,3.322,3.3383,23500.0
2009-01-22 10:55:00,4.08,4.08,4.07,4.07,5000.0,3.3302,3.3302,3.322,3.322,5000.0
2009-01-22 11:00:00,4.07,4.07,4.04,4.05,25800.0,3.322,3.322,3.2975,3.3057,25800.0
2009-01-22 11:05:00,4.05,4.05,4.02,4.02,33300.0,3.3057,3.3057,3.2812,3.2812,33300.0
2009-01-22 11:10:00,4.02,4.04,4.02,4.03,17200.0,3.2812,3.2975,3.2812,3.2893,17200.0
2009-01-22 11:15:00,4.02,4.06,4.02,4.05,25800.0,3.2812,3.3138,3.2812,3.3057,25800.0
2009-01-22 11:20:00,4.06,4.06,4.04,4.05,18700.0,3.3138,3.3138,3.2975,3.3057,18700.0
2009-01-22 11:25:00,4.05,4.07,4.05,4.05,9100.0,3.3057,3.322,3.3057,3.3057,9100.0
2009-01-22 11:30:00,4.05,4.06,4.04,4.06,17700.0,3.3057,3.3138,3.2975,3.3138,17700.0
2009-01-22 11:35:00,4.05,4.05,4.03,4.05,19100.0,3.3057,3.3057,3.2893,3.3057,19100.0
2009-01-22 11:40:00,4.05,4.05,4.04,4.05,15200.0,3.3057,3.3057,3.2975,3.3057,15200.0
2009-01-22 11:45:00,4.04,4.05,4.04,4.05,2000.0,3.2975,3.3057,3.2975,3.3057,2000.0
2009-01-22 11:50:00,4.05,4.05,4.05,4.05,100.0,3.3057,3.3057,3.3057,3.3057,100.0
2009-01-22 11:55:00,4.05,4.05,4.03,4.03,10000.0,3.3057,3.3057,3.2893,3.2893,10000.0
2009-01-22 12:00:00,4.03,4.03,4.02,4.03,3500.0,3.2893,3.2893,3.2812,3.2893,3500.0
2009-01-22 12:05:00,4.03,4.03,4.02,4.03,5200.0,3.2893,3.2893,3.2812,3.2893,5200.0
2009-01-22 12:10:00,4.02,4.03,4.02,4.03,1900.0,3.2812,3.2893,3.2812,3.2893,1900.0
2009-01-22 12:15:00,4.02,4.02,4.02,4.02,4000.0,3.2812,3.2812,3.2812,3.2812,4000.0
2009-01-22 12:20:00,4.03,4.03,4.02,4.03,900.0,3.2893,3.2893,3.2812,3.2893,900.0
2009-01-22 12:25:00,4.02,4.03,4.02,4.03,2100.0,3.2812,3.2893,3.2812,3.2893,2100.0
2009-01-22 12:30:00,4.02,4.03,4.02,4.02,1400.0,3.2812,3.2893,3.2812,3.2812,1400.0
2009-01-22 12:35:00,4.03,4.03,4.02,4.02,7200.0,3.2893,3.2893,3.2812,3.2812,7200.0
2009-01-22 12:40:00,4.03,4.03,4.02,4.02,500.0,3.2893,3.2893,3.2812,3.2812,500.0
2009-01-22 12:45:00,4.02,4.05,4.02,4.05,19900.0,3.2812,3.3057,3.2812,3.3057,19900.0
2009-01-22 12:50:00,4.06,4.07,4.05,4.06,14800.0,3.3138,3.322,3.3057,3.3138,14800.0
2009-01-22 12:55:00,4.07,4.07,4.06,4.06,3100.0,3.322,3.322,3.3138,3.3138,3100.0
2009-01-22 13:00:00,4.06,4.08,4.06,4.07,4900.0,3.3138,3.3302,3.3138,3.322,4900.0
2009-01-22 13:05:00,4.07,4.08,4.07,4.08,300.0,3.322,3.3302,3.322,3.3302,300.0
2009-01-22 13:10:00,4.07,4.08,4.07,4.08,8200.0,3.322,3.3302,3.322,3.3302,8200.0
2009-01-22 13:15:00,4.07,4.08,4.07,4.07,1600.0,3.322,3.3302,3.322,3.322,1600.0
2009-01-22 13:20:00,4.07,4.08,4.07,4.08,3500.0,3.322,3.3302,3.322,3.3302,3500.0
2009-01-22 13:25:00,4.07,4.09,4.07,4.09,7700.0,3.322,3.3383,3.322,3.3383,7700.0
2009-01-22 13:30:00,4.09,4.09,4.07,4.07,14200.0,3.3383,3.3383,3.322,3.322,14200.0
2009-01-22 13:35:00,4.07,4.09,4.07,4.08,2600.0,3.322,3.3383,3.322,3.3302,2600.0
2009-01-22 13:40:00,4.09,4.1,4.08,4.1,6300.0,3.3383,3.3465,3.3302,3.3465,6300.0
2009-01-22 13:45:00,4.09,4.12,4.09,4.12,14600.0,3.3383,3.3628,3.3383,3.3628,14600.0
2009-01-22 13:50:00,4.11,4.13,4.11,4.12,5200.0,3.3546,3.371,3.3546,3.3628,5200.0
2009-01-22 13:55:00,4.12,4.13,4.12,4.12,6100.0,3.3628,3.371,3.3628,3.3628,6100.0
2009-01-22 14:00:00,4.13,4.21,4.13,4.21,53800.0,3.371,3.4363,3.371,3.4363,53800.0
2009-01-22 14:05:00,4.21,4.24,4.2,4.23,16100.0,3.4363,3.4607,3.4281,3.4526,16100.0
2009-01-22 14:10:00,4.23,4.25,4.22,4.24,42700.0,3.4526,3.4689,3.4444,3.4607,42700.0
2009-01-22 14:15:00,4.25,4.27,4.24,4.25,24200.0,3.4689,3.4852,3.4607,3.4689,24200.0
2009-01-22 14:20:00,4.26,4.27,4.22,4.24,19000.0,3.4771,3.4852,3.4444,3.4607,19000.0
2009-01-22 14:25:00,4.23,4.25,4.22,4.22,22100.0,3.4526,3.4689,3.4444,3.4444,22100.0
2009-01-22 14:30:00,4.22,4.22,4.2,4.21,14400.0,3.4444,3.4444,3.4281,3.4363,14400.0
2009-01-22 14:35:00,4.2,4.21,4.2,4.21,7100.0,3.4281,3.4363,3.4281,3.4363,7100.0
2009-01-22 14:40:00,4.21,4.23,4.21,4.21,21700.0,3.4363,3.4526,3.4363,3.4363,21700.0
2009-01-22 14:45:00,4.21,4.21,4.15,4.15,27600.0,3.4363,3.4363,3.3873,3.3873,27600.0
2009-01-22 14:50:00,4.15,4.18,4.15,4.16,34900.0,3.3873,3.4118,3.3873,3.3954,34900.0
2009-01-22 14:55:00,4.17,4.17,4.14,4.17,7900.0,3.4036,3.4036,3.3791,3.4036,7900.0
2009-01-22 15:00:00,4.16,4.17,4.11,4.11,18300.0,3.3954,3.4036,3.3546,3.3546,18300.0
2009-01-22 15:05:00,4.11,4.13,4.1,4.11,16500.0,3.3546,3.371,3.3465,3.3546,16500.0
2009-01-22 15:10:00,4.11,4.15,4.11,4.13,21000.0,3.3546,3.3873,3.3546,3.371,21000.0
2009-01-22 15:15:00,4.14,4.14,4.1,4.11,15600.0,3.3791,3.3791,3.3465,3.3546,15600.0
2009-01-22 15:20:00,4.11,4.13,4.1,4.13,22500.0,3.3546,3.371,3.3465,3.371,22500.0
2009-01-22 15:25:00,4.13,4.13,4.12,4.13,7400.0,3.371,3.371,3.3628,3.371,7400.0
2009-01-22 15:30:00,4.14,4.14,4.12,4.13,11500.0,3.3791,3.3791,3.3628,3.371,11500.0
2009-01-22 15:35:00,4.13,4.13,4.1,4.11,30600.0,3.371,3.371,3.3465,3.3546,30600.0
2009-01-22 15:40:00,4.11,4.16,4.1,4.15,28300.0,3.3546,3.3954,3.3465,3.3873,28300.0
2009-01-22 15:45:00,4.14,4.16,4.13,4.15,44100.0,3.3791,3.3954,3.371,3.3873,44100.0
2009-01-22 15:50:00,4.15,4.15,4.12,4.13,36900.0,3.3873,3.3873,3.3628,3.371,36900.0
2009-01-22 15:55:00,4.12,4.14,4.11,4.11,50800.0,3.3628,3.3791,3.3546,3.3546,50800.0
2009-01-23 09:30:00,4.01,4.09,4.01,4.03,19700.0,3.273,3.3383,3.273,3.2893,19700.0
2009-01-23 09:35:00,4.03,4.1,4.0,4.07,44000.0,3.2893,3.3465,3.2649,3.322,44000.0
2009-01-23 09:40:00,4.06,4.11,4.05,4.07,28500.0,3.3138,3.3546,3.3057,3.322,28500.0
2009-01-23 09:45:00,4.07,4.11,4.06,4.1,14500.0,3.322,3.3546,3.3138,3.3465,14500.0
2009-01-23 09:50:00,4.09,4.16,4.09,4.16,8200.0,3.3383,3.3954,3.3383,3.3954,8200.0
2009-01-23 09:55:00,4.16,4.16,4.12,4.12,16100.0,3.3954,3.3954,3.3628,3.3628,16100.0
2009-01-23 10:00:00,4.11,4.16,4.11,4.14,13200.0,3.3546,3.3954,3.3546,3.3791,13200.0
2009-01-23 10:05:00,4.14,4.15,4.12,4.14,8900.0,3.3791,3.3873,3.3628,3.3791,8900.0
2009-01-23 10:10:00,4.13,4.15,4.13,4.15,6300.0,3.371,3.3873,3.371,3.3873,6300.0
2009-01-23 10:15:00,4.15,4.24,4.15,4.24,18800.0,3.3873,3.4607,3.3873,3.4607,18800.0
2009-01-23 10:20:00,4.24,4.28,4.21,4.28,39400.0,3.4607,3.4934,3.4363,3.4934,39400.0
2009-01-23 10:25:00,4.27,4.27,4.22,4.22,71400.0,3.4852,3.4852,3.4444,3.4444,71400.0
2009-01-23 10:30:00,4.22,4.23,4.21,4.23,34700.0,3.4444,3.4526,3.4363,3.4526,34700.0
2009-01-23 10:35:00,4.23,4.28,4.23,4.27,35000.0,3.4526,3.4934,3.4526,3.4852,35000.0
2009-01-23 10:40:00,4.26,4.29,4.26,4.29,53200.0,3.4771,3.5016,3.4771,3.5016,53200.0
2009-01-23 10:45:00,4.28,4.29,4.26,4.28,39400.0,3.4934,3.5016,3.4771,3.4934,39400.0
2009-01-23 10:50:00,4.27,4.28,4.26,4.27,8300.0,3.4852,3.4934,3.4771,3.4852,8300.0
2009-01-23 10:55:00,4.27,4.29,4.27,4.28,10700.0,3.4852,3.5016,3.4852,3.4934,10700.0
2009-01-23 11:00:00,4.28,4.34,4.28,4.34,11800.0,3.4934,3.5424,3.4934,3.5424,11800.0
2009-01-23 11:05:00,4.34,4.34,4.33,4.34,9800.0,3.5424,3.5424,3.5342,3.5424,9800.0
2009-01-23 11:10:00,4.34,4.38,4.33,4.38,46600.0,3.5424,3.575,3.5342,3.575,46600.0
2009-01-23 11:15:00,4.38,4.4,4.38,4.38,29100.0,3.575,3.5913,3.575,3.575,29100.0
2009-01-23 11:20:00,4.38,4.42,4.38,4.42,20300.0,3.575,3.6077,3.575,3.6077,20300.0
2009-01-23 11:25:00,4.42,4.43,4.4,4.42,67500.0,3.6077,3.6158,3.5913,3.6077,67500.0
2009-01-23 11:30:00,4.42,4.43,4.42,4.42,19200.0,3.6077,3.6158,3.6077,3.6077,19200.0
2009-01-23 11:35:00,4.42,4.44,4.41,4.43,45700.0,3.6077,3.624,3.5995,3.6158,45700.0
2009-01-23 11:40:00,4.44,4.47,4.43,4.47,37200.0,3.624,3.6485,3.6158,3.6485,37200.0
2009-01-23 11:45:00,4.47,4.47,4.46,4.47,16800.0,3.6485,3.6485,3.6403,3.6485,16800.0
2009-01-23 11:50:00,4.47,4.47,4.45,4.46,13200.0,3.6485,3.6485,3.6322,3.6403,13200.0
2009-01-23 11:55:00,4.46,4.46,4.39,4.39,91700.0,3.6403,3.6403,3.5832,3.5832,91700.0
2009-01-23 12:00:00,4.39,4.42,4.39,4.41,10600.0,3.5832,3.6077,3.5832,3.5995,10600.0
2009-01-23 12:05:00,4.41,4.42,4.4,4.41,11500.0,3.5995,3.6077,3.5913,3.5995,11500.0
2009-01-23 12:10:00,4.41,4.41,4.4,4.41,2300.0,3.5995,3.5995,3.5913,3.5995,2300.0
2009-01-23 12:15:00,4.41,4.42,4.41,4.41,500.0,3.5995,3.6077,3.5995,3.5995,500.0
2009-01-23 12:20:00,4.41,4.42,4.41,4.42,8700.0,3.5995,3.6077,3.5995,3.6077,8700.0
2009-01-23 12:25:00,4.41,4.42,4.41,4.41,7100.0,3.5995,3.6077,3.5995,3.5995,7100.0
2009-01-23 12:30:00,4.41,4.41,4.37,4.37,18300.0,3.5995,3.5995,3.5669,3.5669,18300.0
2009-01-23 12:35:00,4.37,4.37,4.36,4.36,6600.0,3.5669,3.5669,3.5587,3.5587,6600.0
2009-01-23 12:40:00,4.36,4.36,4.36,4.36,4000.0,3.5587,3.5587,3.5587,3.5587,4000.0
2009-01-23 12:45:00,4.36,4.39,4.36,4.38,12700.0,3.5587,3.5832,3.5587,3.575,12700.0
2009-01-23 12:50:00,4.39,4.39,4.36,4.36,13400.0,3.5832,3.5832,3.5587,3.5587,13400.0
2009-01-23 12:55:00,4.36,4.37,4.34,4.36,19200.0,3.5587,3.5669,3.5424,3.5587,19200.0
2009-01-23 13:00:00,4.36,4.37,4.33,4.37,16900.0,3.5587,3.5669,3.5342,3.5669,16900.0
2009-01-23 13:05:00,4.37,4.38,4.36,4.36,9300.0,3.5669,3.575,3.5587,3.5587,9300.0
2009-01-23 13:10:00,4.36,4.4,4.36,4.4,6900.0,3.5587,3.5913,3.5587,3.5913,6900.0
2009-01-23 13:15:00,4.4,4.43,4.39,4.43,14800.0,3.5913,3.6158,3.5832,3.6158,14800.0
2009-01-23 13:20:00,4.42,4.44,4.42,4.44,7400.0,3.6077,3.624,3.6077,3.624,7400.0
2009-01-23 13:25:00,4.44,4.45,4.43,4.43,8200.0,3.624,3.6322,3.6158,3.6158,8200.0
2009-01-23 13:30:00,4.42,4.45,4.42,4.45,15800.0,3.6077,3.6322,3.6077,3.6322,15800.0
2009-01-23 13:35:00,4.45,4.45,4.43,4.44,9600.0,3.6322,3.6322,3.6158,3.624,9600.0
2009-01-23 13:40:00,4.43,4.45,4.43,4.45,3900.0,3.6158,3.6322,3.6158,3.6322,3900.0
2009-01-23 13:45:00,4.45,4.45,4.44,4.45,3700.0,3.6322,3.6322,3.624,3.6322,3700.0
2009-01-23 13:50:00,4.44,4.44,4.42,4.43,8400.0,3.624,3.624,3.6077,3.6158,8400.0
2009-01-23 13:55:00,4.43,4.45,4.42,4.44,32500.0,3.6158,3.6322,3.6077,3.624,32500.0
2009-01-23 14:00:00,4.44,4.45,4.42,4.43,11900.0,3.624,3.6322,3.6077,3.6158,11900.0
2009-01-23 14:05:00,4.42,4.44,4.42,4.42,8900.0,3.6077,3.624,3.6077,3.6077,8900.0
2009-01-23 14:10:00,4.42,4.42,4.38,4.38,73400.0,3.6077,3.6077,3.575,3.575,73400.0
2009-01-23 14:15:00,4.39,4.4,4.38,4.39,41400.0,3.5832,3.5913,3.575,3.5832,41400.0
2009-01-23 14:20:00,4.38,4.42,4.36,4.42,38100.0,3.575,3.6077,3.5587,3.6077,38100.0
2009-01-23 14:25:00,4.42,4.42,4.39,4.39,22300.0,3.6077,3.6077,3.5832,3.5832,22300.0
2009-01-23 14:30:00,4.4,4.4,4.35,4.35,16300.0,3.5913,3.5913,3.5505,3.5505,16300.0
2009-01-23 14:35:00,4.34,4.35,4.34,4.35,7500.0,3.5424,3.5505,3.5424,3.5505,7500.0
2009-01-23 14:40:00,4.35,4.37,4.32,4.35,20200.0,3.5505,3.5669,3.526,3.5505,20200.0
2009-01-23 14:45:00,4.36,4.37,4.33,4.34,22000.0,3.5587,3.5669,3.5342,3.5424,22000.0
2009-01-23 14:50:00,4.34,4.36,4.3,4.32,42900.0,3.5424,3.5587,3.5097,3.526,42900.0
2009-01-23 14:55:00,4.32,4.32,4.3,4.31,7100.0,3.526,3.526,3.5097,3.5179,7100.0
2009-01-23 15:00:00,4.31,4.35,4.29,4.33,19500.0,3.5179,3.5505,3.5016,3.5342,19500.0
2009-01-23 15:05:00,4.33,4.35,4.28,4.29,29200.0,3.5342,3.5505,3.4934,3.5016,29200.0
2009-01-23 15:10:00,4.28,4.35,4.27,4.32,84600.0,3.4934,3.5505,3.4852,3.526,84600.0
2009-01-23 15:15:00,4.32,4.34,4.31,4.33,19400.0,3.526,3.5424,3.5179,3.5342,19400.0
2009-01-23 15:20:00,4.33,4.35,4.32,4.34,29600.0,3.5342,3.5505,3.526,3.5424,29600.0
2009-01-23 15:25:00,4.33,4.34,4.31,4.31,18200.0,3.5342,3.5424,3.5179,3.5179,18200.0
2009-01-23 15:30:00,4.31,4.33,4.3,4.33,22600.0,3.5179,3.5342,3.5097,3.5342,22600.0
2009-01-23 15:35:00,4.33,4.35,4.32,4.33,32500.0,3.5342,3.5505,3.526,3.5342,32500.0
2009-01-23 15:40:00,4.33,4.34,4.31,4.31,22000.0,3.5342,3.5424,3.5179,3.5179,22000.0
2009-01-23 15:45:00,4.31,4.32,4.31,4.32,24300.0,3.5179,3.526,3.5179,3.526,24300.0
2009-01-23 15:50:00,4.32,4.35,4.31,4.32,71100.0,3.526,3.5505,3.5179,3.526,71100.0
2009-01-23 15:55:00,4.33,4.35,4.32,4.33,51200.0,3.5342,3.5505,3.526,3.5342,51200.0
2009-01-26 09:30:00,4.36,4.36,4.26,4.28,17900.0,3.5587,3.5587,3.4771,3.4934,17900.0
2009-01-26 09:35:00,4.28,4.33,4.27,4.33,15100.0,3.4934,3.5342,3.4852,3.5342,15100.0
2009-01-26 09:40:00,4.33,4.4,4.33,4.4,16000.0,3.5342,3.5913,3.5342,3.5913,16000.0
2009-01-26 09:45:00,4.4,4.42,4.39,4.39,17900.0,3.5913,3.6077,3.5832,3.5832,17900.0
2009-01-26 09:50:00,4.39,4.43,4.39,4.41,29500.0,3.5832,3.6158,3.5832,3.5995,29500.0
2009-01-26 09:55:00,4.41,4.42,4.39,4.42,13800.0,3.5995,3.6077,3.5832,3.6077,13800.0
2009-01-26 10:00:00,4.42,4.48,4.42,4.44,17300.0,3.6077,3.6566,3.6077,3.624,17300.0
2009-01-26 10:05:00,4.44,4.46,4.44,4.46,8500.0,3.624,3.6403,3.624,3.6403,8500.0
2009-01-26 10:10:00,4.46,4.49,4.45,4.49,10700.0,3.6403,3.6648,3.6322,3.6648,10700.0
2009-01-26 10:15:00,4.49,4.49,4.48,4.49,4800.0,3.6648,3.6648,3.6566,3.6648,4800.0
2009-01-26 10:20:00,4.49,4.53,4.48,4.52,32700.0,3.6648,3.6974,3.6566,3.6893,32700.0
2009-01-26 10:25:00,4.52,4.52,4.5,4.5,9000.0,3.6893,3.6893,3.673,3.673,9000.0
2009-01-26 10:30:00,4.5,4.53,4.5,4.53,13700.0,3.673,3.6974,3.673,3.6974,13700.0
2009-01-26 10:35:00,4.53,4.53,4.48,4.48,34400.0,3.6974,3.6974,3.6566,3.6566,34400.0
2009-01-26 10:40:00,4.48,4.5,4.47,4.47,19000.0,3.6566,3.673,3.6485,3.6485,19000.0
2009-01-26 10:45:00,4.47,4.49,4.45,4.48,5800.0,3.6485,3.6648,3.6322,3.6566,5800.0
2009-01-26 10:50:00,4.47,4.48,4.47,4.47,9100.0,3.6485,3.6566,3.6485,3.6485,9100.0
2009-01-26 10:55:00,4.47,4.51,4.47,4.51,28900.0,3.6485,3.6811,3.6485,3.6811,28900.0
2009-01-26 11:00:00,4.51,4.55,4.51,4.52,60800.0,3.6811,3.7138,3.6811,3.6893,60800.0
2009-01-26 11:05:00,4.53,4.54,4.51,4.53,128300.0,3.6974,3.7056,3.6811,3.6974,128300.0
2009-01-26 11:10:00,4.53,4.54,4.53,4.54,7600.0,3.6974,3.7056,3.6974,3.7056,7600.0
2009-01-26 11:15:00,4.54,4.54,4.53,4.54,6400.0,3.7056,3.7056,3.6974,3.7056,6400.0
2009-01-26 11:20:00,4.53,4.54,4.53,4.54,3600.0,3.6974,3.7056,3.6974,3.7056,3600.0
2009-01-26 11:25:00,4.54,4.57,4.53,4.57,27100.0,3.7056,3.7301,3.6974,3.7301,27100.0
2009-01-26 11:30:00,4.57,4.57,4.55,4.57,17200.0,3.7301,3.7301,3.7138,3.7301,17200.0
2009-01-26 11:35:00,4.56,4.57,4.56,4.57,2600.0,3.7219,3.7301,3.7219,3.7301,2600.0
2009-01-26 11:40:00,4.57,4.57,4.56,4.57,5800.0,3.7301,3.7301,3.7219,3.7301,5800.0
2009-01-26 11:45:00,4.56,4.57,4.55,4.55,21900.0,3.7219,3.7301,3.7138,3.7138,21900.0
2009-01-26 11:50:00,4.55,4.55,4.54,4.55,15900.0,3.7138,3.7138,3.7056,3.7138,15900.0
2009-01-26 11:55:00,4.55,4.56,4.54,4.56,10000.0,3.7138,3.7219,3.7056,3.7219,10000.0
2009-01-26 12:00:00,4.56,4.56,4.55,4.56,2400.0,3.7219,3.7219,3.7138,3.7219,2400.0
2009-01-26 12:05:00,4.55,4.56,4.55,4.56,700.0,3.7138,3.7219,3.7138,3.7219,700.0
2009-01-26 12:10:00,4.55,4.56,4.55,4.55,4300.0,3.7138,3.7219,3.7138,3.7138,4300.0
2009-01-26 12:15:00,4.56,4.58,4.55,4.58,130500.0,3.7219,3.7383,3.7138,3.7383,130500.0
2009-01-26 12:20:00,4.57,4.6,4.56,4.58,49800.0,3.7301,3.7546,3.7219,3.7383,49800.0
2009-01-26 12:25:00,4.58,4.59,4.56,4.56,10900.0,3.7383,3.7464,3.7219,3.7219,10900.0
2009-01-26 12:30:00,4.56,4.57,4.55,4.55,7600.0,3.7219,3.7301,3.7138,3.7138,7600.0
2009-01-26 12:35:00,4.55,4.55,4.55,4.55,18600.0,3.7138,3.7138,3.7138,3.7138,18600.0
2009-01-26 12:40:00,4.55,4.56,4.55,4.55,4000.0,3.7138,3.7219,3.7138,3.7138,4000.0
2009-01-26 12:45:00,4.55,4.57,4.55,4.57,9600.0,3.7138,3.7301,3.7138,3.7301,9600.0
2009-01-26 12:50:00,4.56,4.58,4.56,4.57,9400.0,3.7219,3.7383,3.7219,3.7301,9400.0
2009-01-26 12:55:00,4.57,4.59,4.56,4.58,9300.0,3.7301,3.7464,3.7219,3.7383,9300.0
2009-01-26 13:00:00,4.57,4.58,4.57,4.57,800.0,3.7301,3.7383,3.7301,3.7301,800.0
2009-01-26 13:05:00,4.58,4.58,4.54,4.55,23100.0,3.7383,3.7383,3.7056,3.7138,23100.0
2009-01-26 13:10:00,4.55,4.57,4.55,4.56,18700.0,3.7138,3.7301,3.7138,3.7219,18700.0
2009-01-26 13:15:00,4.57,4.57,4.56,4.56,8800.0,3.7301,3.7301,3.7219,3.7219,8800.0
2009-01-26 13:20:00,4.56,4.57,4.55,4.57,39800.0,3.7219,3.7301,3.7138,3.7301,39800.0
2009-01-26 13:25:00,4.57,4.57,4.55,4.56,11800.0,3.7301,3.7301,3.7138,3.7219,11800.0
2009-01-26 13:30:00,4.56,4.56,4.53,4.55,38700.0,3.7219,3.7219,3.6974,3.7138,38700.0
2009-01-26 13:35:00,4.56,4.57,4.55,4.57,18400.0,3.7219,3.7301,3.7138,3.7301,18400.0
2009-01-26 13:40:00,4.57,4.58,4.56,4.58,14100.0,3.7301,3.7383,3.7219,3.7383,14100.0
2009-01-26 13:45:00,4.58,4.58,4.56,4.56,45000.0,3.7383,3.7383,3.7219,3.7219,45000.0
2009-01-26 13:50:00,4.56,4.56,4.54,4.54,13300.0,3.7219,3.7219,3.7056,3.7056,13300.0
2009-01-26 13:55:00,4.55,4.55,4.53,4.54,5600.0,3.7138,3.7138,3.6974,3.7056,5600.0
2009-01-26 14:00:00,4.53,4.54,4.51,4.52,18800.0,3.6974,3.7056,3.6811,3.6893,18800.0
2009-01-26 14:05:00,4.53,4.53,4.5,4.51,15600.0,3.6974,3.6974,3.673,3.6811,15600.0
2009-01-26 14:10:00,4.51,4.54,4.51,4.53,61200.0,3.6811,3.7056,3.6811,3.6974,61200.0
2009-01-26 14:15:00,4.52,4.52,4.51,4.52,12100.0,3.6893,3.6893,3.6811,3.6893,12100.0
2009-01-26 14:20:00,4.52,4.53,4.52,4.53,24200.0,3.6893,3.6974,3.6893,3.6974,24200.0
2009-01-26 14:25:00,4.52,4.53,4.52,4.53,15600.0,3.6893,3.6974,3.6893,3.6974,15600.0
2009-01-26 14:30:00,4.52,4.53,4.52,4.52,58900.0,3.6893,3.6974,3.6893,3.6893,58900.0
2009-01-26 14:35:00,4.52,4.53,4.51,4.52,76800.0,3.6893,3.6974,3.6811,3.6893,76800.0
2009-01-26 14:40:00,4.52,4.53,4.51,4.52,213100.0,3.6893,3.6974,3.6811,3.6893,213100.0
2009-01-26 14:45:00,4.52,4.54,4.51,4.54,161100.0,3.6893,3.7056,3.6811,3.7056,161100.0
2009-01-26 14:50:00,4.53,4.54,4.52,4.53,104600.0,3.6974,3.7056,3.6893,3.6974,104600.0
2009-01-26 14:55:00,4.53,4.53,4.51,4.52,176200.0,3.6974,3.6974,3.6811,3.6893,176200.0
2009-01-26 15:00:00,4.53,4.53,4.51,4.51,71700.0,3.6974,3.6974,3.6811,3.6811,71700.0
2009-01-26 15:05:00,4.51,4.51,4.49,4.5,24800.0,3.6811,3.6811,3.6648,3.673,24800.0
2009-01-26 15:10:00,4.5,4.5,4.49,4.5,12100.0,3.673,3.673,3.6648,3.673,12100.0
2009-01-26 15:15:00,4.49,4.49,4.47,4.49,49900.0,3.6648,3.6648,3.6485,3.6648,49900.0
2009-01-26 15:20:00,4.48,4.5,4.47,4.49,52400.0,3.6566,3.673,3.6485,3.6648,52400.0
2009-01-26 15:25:00,4.49,4.51,4.48,4.48,114900.0,3.6648,3.6811,3.6566,3.6566,114900.0
2009-01-26 15:30:00,4.48,4.49,4.47,4.48,52200.0,3.6566,3.6648,3.6485,3.6566,52200.0
2009-01-26 15:35:00,4.48,4.49,4.44,4.44,82700.0,3.6566,3.6648,3.624,3.624,82700.0
2009-01-26 15:40:00,4.45,4.45,4.43,4.45,40100.0,3.6322,3.6322,3.6158,3.6322,40100.0
2009-01-26 15:45:00,4.44,4.45,4.43,4.43,77200.0,3.624,3.6322,3.6158,3.6158,77200.0
2009-01-26 15:50:00,4.44,4.45,4.43,4.44,102300.0,3.624,3.6322,3.6158,3.624,102300.0
2009-01-26 15:55:00,4.43,4.46,4.43,4.44,69300.0,3.6158,3.6403,3.6158,3.624,69300.0
2009-01-27 09:30:00,4.45,4.58,4.43,4.54,17400.0,3.6322,3.7383,3.6158,3.7056,17400.0
2009-01-27 09:35:00,4.53,4.57,4.51,4.53,34500.0,3.6974,3.7301,3.6811,3.6974,34500.0
2009-01-27 09:40:00,4.51,4.54,4.51,4.52,10200.0,3.6811,3.7056,3.6811,3.6893,10200.0
2009-01-27 09:45:00,4.52,4.55,4.49,4.5,28700.0,3.6893,3.7138,3.6648,3.673,28700.0
2009-01-27 09:50:00,4.5,4.54,4.49,4.5,17400.0,3.673,3.7056,3.6648,3.673,17400.0
2009-01-27 09:55:00,4.5,4.53,4.45,4.46,30100.0,3.673,3.6974,3.6322,3.6403,30100.0
2009-01-27 10:00:00,4.47,4.48,4.43,4.46,26600.0,3.6485,3.6566,3.6158,3.6403,26600.0
2009-01-27 10:05:00,4.46,4.46,4.39,4.41,11000.0,3.6403,3.6403,3.5832,3.5995,11000.0
2009-01-27 10:10:00,4.41,4.46,4.41,4.44,10300.0,3.5995,3.6403,3.5995,3.624,10300.0
2009-01-27 10:15:00,4.43,4.47,4.41,4.46,63900.0,3.6158,3.6485,3.5995,3.6403,63900.0
2009-01-27 10:20:00,4.46,4.5,4.46,4.47,4900.0,3.6403,3.673,3.6403,3.6485,4900.0
2009-01-27 10:25:00,4.47,4.47,4.42,4.42,8600.0,3.6485,3.6485,3.6077,3.6077,8600.0
2009-01-27 10:30:00,4.42,4.45,4.41,4.44,24500.0,3.6077,3.6322,3.5995,3.624,24500.0
2009-01-27 10:35:00,4.44,4.46,4.41,4.42,206300.0,3.624,3.6403,3.5995,3.6077,206300.0
2009-01-27 10:40:00,4.42,4.45,4.41,4.42,31400.0,3.6077,3.6322,3.5995,3.6077,31400.0
2009-01-27 10:45:00,4.42,4.43,4.4,4.41,163200.0,3.6077,3.6158,3.5913,3.5995,163200.0
2009-01-27 10:50:00,4.4,4.41,4.37,4.37,20000.0,3.5913,3.5995,3.5669,3.5669,20000.0
2009-01-27 10:55:00,4.37,4.39,4.37,4.38,31400.0,3.5669,3.5832,3.5669,3.575,31400.0
2009-01-27 11:00:00,4.37,4.38,4.36,4.36,35700.0,3.5669,3.575,3.5587,3.5587,35700.0
2009-01-27 11:05:00,4.37,4.37,4.36,4.37,18900.0,3.5669,3.5669,3.5587,3.5669,18900.0
2009-01-27 11:10:00,4.37,4.37,4.32,4.33,65800.0,3.5669,3.5669,3.526,3.5342,65800.0
2009-01-27 11:15:00,4.32,4.35,4.32,4.34,83100.0,3.526,3.5505,3.526,3.5424,83100.0
2009-01-27 11:20:00,4.33,4.35,4.33,4.34,27400.0,3.5342,3.5505,3.5342,3.5424,27400.0
2009-01-27 11:25:00,4.34,4.35,4.34,4.34,21100.0,3.5424,3.5505,3.5424,3.5424,21100.0
2009-01-27 11:30:00,4.35,4.38,4.34,4.35,52600.0,3.5505,3.575,3.5424,3.5505,52600.0
2009-01-27 11:35:00,4.35,4.37,4.33,4.36,40300.0,3.5505,3.5669,3.5342,3.5587,40300.0
2009-01-27 11:40:00,4.36,4.36,4.35,4.35,15300.0,3.5587,3.5587,3.5505,3.5505,15300.0
2009-01-27 11:45:00,4.35,4.36,4.35,4.36,30500.0,3.5505,3.5587,3.5505,3.5587,30500.0
2009-01-27 11:50:00,4.36,4.37,4.35,4.36,11800.0,3.5587,3.5669,3.5505,3.5587,11800.0
2009-01-27 11:55:00,4.37,4.37,4.3,4.32,49800.0,3.5669,3.5669,3.5097,3.526,49800.0
2009-01-27 12:00:00,4.31,4.33,4.31,4.32,21900.0,3.5179,3.5342,3.5179,3.526,21900.0
2009-01-27 12:05:00,4.33,4.35,4.32,4.35,32400.0,3.5342,3.5505,3.526,3.5505,32400.0
2009-01-27 12:10:00,4.35,4.35,4.32,4.33,24100.0,3.5505,3.5505,3.526,3.5342,24100.0
2009-01-27 12:15:00,4.32,4.34,4.32,4.34,15700.0,3.526,3.5424,3.526,3.5424,15700.0
2009-01-27 12:20:00,4.34,4.34,4.33,4.34,17900.0,3.5424,3.5424,3.5342,3.5424,17900.0
2009-01-27 12:25:00,4.33,4.35,4.33,4.35,14800.0,3.5342,3.5505,3.5342,3.5505,14800.0
2009-01-27 12:30:00,4.35,4.36,4.34,4.35,46600.0,3.5505,3.5587,3.5424,3.5505,46600.0
2009-01-27 12:35:00,4.35,4.35,4.34,4.34,7400.0,3.5505,3.5505,3.5424,3.5424,7400.0
2009-01-27 12:40:00,4.35,4.35,4.34,4.34,2600.0,3.5505,3.5505,3.5424,3.5424,2600.0
2009-01-27 12:45:00,4.34,4.35,4.34,4.34,2300.0,3.5424,3.5505,3.5424,3.5424,2300.0
2009-01-27 12:50:00,4.34,4.35,4.34,4.34,3100.0,3.5424,3.5505,3.5424,3.5424,3100.0
2009-01-27 12:55:00,4.34,4.35,4.32,4.33,14000.0,3.5424,3.5505,3.526,3.5342,14000.0
2009-01-27 13:00:00,4.34,4.34,4.33,4.33,5600.0,3.5424,3.5424,3.5342,3.5342,5600.0
2009-01-27 13:05:00,4.34,4.34,4.33,4.33,2200.0,3.5424,3.5424,3.5342,3.5342,2200.0
2009-01-27 13:10:00,4.34,4.34,4.33,4.33,21500.0,3.5424,3.5424,3.5342,3.5342,21500.0
2009-01-27 13:15:00,4.34,4.34,4.32,4.33,16100.0,3.5424,3.5424,3.526,3.5342,16100.0
2009-01-27 13:20:00,4.32,4.35,4.32,4.35,12500.0,3.526,3.5505,3.526,3.5505,12500.0
2009-01-27 13:25:00,4.35,4.35,4.33,4.33,17400.0,3.5505,3.5505,3.5342,3.5342,17400.0
2009-01-27 13:30:00,4.32,4.34,4.32,4.32,3800.0,3.526,3.5424,3.526,3.526,3800.0
2009-01-27 13:35:00,4.32,4.33,4.32,4.32,5700.0,3.526,3.5342,3.526,3.526,5700.0
2009-01-27 13:40:00,4.33,4.35,4.33,4.34,16900.0,3.5342,3.5505,3.5342,3.5424,16900.0
2009-01-27 13:45:00,4.35,4.35,4.33,4.33,4600.0,3.5505,3.5505,3.5342,3.5342,4600.0
2009-01-27 13:50:00,4.33,4.36,4.33,4.35,13200.0,3.5342,3.5587,3.5342,3.5505,13200.0
2009-01-27 13:55:00,4.35,4.35,4.33,4.33,10600.0,3.5505,3.5505,3.5342,3.5342,10600.0
2009-01-27 14:00:00,4.33,4.34,4.31,4.33,30300.0,3.5342,3.5424,3.5179,3.5342,30300.0
2009-01-27 14:05:00,4.32,4.33,4.3,4.31,29800.0,3.526,3.5342,3.5097,3.5179,29800.0
2009-01-27 14:10:00,4.32,4.33,4.31,4.33,18800.0,3.526,3.5342,3.5179,3.5342,18800.0
2009-01-27 14:15:00,4.32,4.35,4.32,4.35,29500.0,3.526,3.5505,3.526,3.5505,29500.0
2009-01-27 14:20:00,4.34,4.35,4.34,4.34,2600.0,3.5424,3.5505,3.5424,3.5424,2600.0
2009-01-27 14:25:00,4.34,4.35,4.33,4.33,5300.0,3.5424,3.5505,3.5342,3.5342,5300.0
2009-01-27 14:30:00,4.33,4.34,4.32,4.32,9100.0,3.5342,3.5424,3.526,3.526,9100.0
2009-01-27 14:35:00,4.32,4.35,4.32,4.34,30600.0,3.526,3.5505,3.526,3.5424,30600.0
2009-01-27 14:40:00,4.34,4.34,4.33,4.34,2300.0,3.5424,3.5424,3.5342,3.5424,2300.0
2009-01-27 14:45:00,4.33,4.35,4.33,4.35,14800.0,3.5342,3.5505,3.5342,3.5505,14800.0
2009-01-27 14:50:00,4.34,4.35,4.34,4.35,15700.0,3.5424,3.5505,3.5424,3.5505,15700.0
2009-01-27 14:55:00,4.35,4.35,4.34,4.34,14000.0,3.5505,3.5505,3.5424,3.5424,14000.0
2009-01-27 15:00:00,4.34,4.34,4.32,4.32,20600.0,3.5424,3.5424,3.526,3.526,20600.0
2009-01-27 15:05:00,4.32,4.33,4.32,4.32,7200.0,3.526,3.5342,3.526,3.526,7200.0
2009-01-27 15:10:00,4.33,4.34,4.32,4.32,122300.0,3.5342,3.5424,3.526,3.526,122300.0
2009-01-27 15:15:00,4.32,4.34,4.32,4.34,22700.0,3.526,3.5424,3.526,3.5424,22700.0
2009-01-27 15:20:00,4.33,4.34,4.33,4.34,14500.0,3.5342,3.5424,3.5342,3.5424,14500.0
2009-01-27 15:25:00,4.34,4.38,4.34,4.36,49500.0,3.5424,3.575,3.5424,3.5587,49500.0
2009-01-27 15:30:00,4.35,4.37,4.33,4.36,73200.0,3.5505,3.5669,3.5342,3.5587,73200.0
2009-01-27 15:35:00,4.36,4.38,4.35,4.38,94000.0,3.5587,3.575,3.5505,3.575,94000.0
2009-01-27 15:40:00,4.38,4.39,4.38,4.39,71600.0,3.575,3.5832,3.575,3.5832,71600.0
2009-01-27 15:45:00,4.38,4.41,4.37,4.4,180800.0,3.575,3.5995,3.5669,3.5913,180800.0
2009-01-27 15:50:00,4.4,4.41,4.38,4.39,260200.0,3.5913,3.5995,3.575,3.5832,260200.0
2009-01-27 15:55:00,4.4,4.43,4.39,4.4,261700.0,3.5913,3.6158,3.5832,3.5913,261700.0
2009-01-28 09:30:00,4.45,4.55,4.44,4.49,34800.0,3.6322,3.7138,3.624,3.6648,34800.0
2009-01-28 09:35:00,4.49,4.53,4.49,4.53,234100.0,3.6648,3.6974,3.6648,3.6974,234100.0
2009-01-28 09:40:00,4.53,4.61,4.52,4.52,77700.0,3.6974,3.7627,3.6893,3.6893,77700.0
2009-01-28 09:45:00,4.51,4.51,4.49,4.5,25800.0,3.6811,3.6811,3.6648,3.673,25800.0
2009-01-28 09:50:00,4.5,4.51,4.49,4.5,68900.0,3.673,3.6811,3.6648,3.673,68900.0
2009-01-28 09:55:00,4.5,4.52,4.49,4.51,115000.0,3.673,3.6893,3.6648,3.6811,115000.0
2009-01-28 10:00:00,4.52,4.56,4.51,4.52,17800.0,3.6893,3.7219,3.6811,3.6893,17800.0
2009-01-28 10:05:00,4.52,4.57,4.51,4.57,100100.0,3.6893,3.7301,3.6811,3.7301,100100.0
2009-01-28 10:10:00,4.57,4.63,4.56,4.63,109800.0,3.7301,3.7791,3.7219,3.7791,109800.0
2009-01-28 10:15:00,4.63,4.63,4.6,4.6,20400.0,3.7791,3.7791,3.7546,3.7546,20400.0
2009-01-28 10:20:00,4.6,4.65,4.6,4.61,60600.0,3.7546,3.7954,3.7546,3.7627,60600.0
2009-01-28 10:25:00,4.61,4.64,4.6,4.63,48500.0,3.7627,3.7872,3.7546,3.7791,48500.0
2009-01-28 10:30:00,4.63,4.69,4.63,4.68,67200.0,3.7791,3.828,3.7791,3.8199,67200.0
2009-01-28 10:35:00,4.68,4.73,4.67,4.7,69200.0,3.8199,3.8607,3.8117,3.8362,69200.0
2009-01-28 10:40:00,4.7,4.72,4.69,4.7,82900.0,3.8362,3.8525,3.828,3.8362,82900.0
2009-01-28 10:45:00,4.7,4.7,4.64,4.64,191700.0,3.8362,3.8362,3.7872,3.7872,191700.0
2009-01-28 10:50:00,4.64,4.66,4.64,4.65,33500.0,3.7872,3.8036,3.7872,3.7954,33500.0
2009-01-28 10:55:00,4.65,4.66,4.63,4.64,35100.0,3.7954,3.8036,3.7791,3.7872,35100.0
2009-01-28 11:00:00,4.64,4.64,4.63,4.64,8600.0,3.7872,3.7872,3.7791,3.7872,8600.0
2009-01-28 11:05:00,4.64,4.64,4.63,4.64,22500.0,3.7872,3.7872,3.7791,3.7872,22500.0
2009-01-28 11:10:00,4.64,4.64,4.6,4.61,95100.0,3.7872,3.7872,3.7546,3.7627,95100.0
2009-01-28 11:15:00,4.61,4.62,4.59,4.61,61600.0,3.7627,3.7709,3.7464,3.7627,61600.0
2009-01-28 11:20:00,4.6,4.64,4.6,4.64,20400.0,3.7546,3.7872,3.7546,3.7872,20400.0
2009-01-28 11:25:00,4.63,4.66,4.63,4.66,22500.0,3.7791,3.8036,3.7791,3.8036,22500.0
2009-01-28 11:30:00,4.67,4.68,4.66,4.66,23800.0,3.8117,3.8199,3.8036,3.8036,23800.0
2009-01-28 11:35:00,4.66,4.67,4.66,4.66,17700.0,3.8036,3.8117,3.8036,3.8036,17700.0
2009-01-28 11:40:00,4.66,4.67,4.66,4.66,40100.0,3.8036,3.8117,3.8036,3.8036,40100.0
2009-01-28 11:45:00,4.66,4.67,4.65,4.66,59400.0,3.8036,3.8117,3.7954,3.8036,59400.0
2009-01-28 11:50:00,4.65,4.67,4.65,4.66,36600.0,3.7954,3.8117,3.7954,3.8036,36600.0
2009-01-28 11:55:00,4.66,4.67,4.65,4.66,33700.0,3.8036,3.8117,3.7954,3.8036,33700.0
2009-01-28 12:00:00,4.65,4.66,4.65,4.66,21100.0,3.7954,3.8036,3.7954,3.8036,21100.0
2009-01-28 12:05:00,4.66,4.66,4.65,4.66,28200.0,3.8036,3.8036,3.7954,3.8036,28200.0
2009-01-28 12:10:00,4.67,4.69,4.66,4.69,12700.0,3.8117,3.828,3.8036,3.828,12700.0
2009-01-28 12:15:00,4.69,4.72,4.69,4.71,19300.0,3.828,3.8525,3.828,3.8444,19300.0
2009-01-28 12:20:00,4.71,4.72,4.71,4.71,26100.0,3.8444,3.8525,3.8444,3.8444,26100.0
2009-01-28 12:25:00,4.7,4.74,4.7,4.73,41700.0,3.8362,3.8689,3.8362,3.8607,41700.0
2009-01-28 12:30:00,4.72,4.73,4.71,4.72,21300.0,3.8525,3.8607,3.8444,3.8525,21300.0
2009-01-28 12:35:00,4.71,4.72,4.71,4.72,14600.0,3.8444,3.8525,3.8444,3.8525,14600.0
2009-01-28 12:40:00,4.71,4.72,4.69,4.7,65700.0,3.8444,3.8525,3.828,3.8362,65700.0
2009-01-28 12:45:00,4.69,4.71,4.69,4.71,19600.0,3.828,3.8444,3.828,3.8444,19600.0
2009-01-28 12:50:00,4.7,4.74,4.7,4.73,32400.0,3.8362,3.8689,3.8362,3.8607,32400.0
2009-01-28 12:55:00,4.74,4.75,4.73,4.75,17100.0,3.8689,3.877,3.8607,3.877,17100.0
2009-01-28 13:00:00,4.74,4.75,4.73,4.74,32000.0,3.8689,3.877,3.8607,3.8689,32000.0
2009-01-28 13:05:00,4.73,4.79,4.73,4.78,62800.0,3.8607,3.9097,3.8607,3.9015,62800.0
2009-01-28 13:10:00,4.78,4.78,4.77,4.77,17300.0,3.9015,3.9015,3.8933,3.8933,17300.0
2009-01-28 13:15:00,4.77,4.78,4.76,4.77,16100.0,3.8933,3.9015,3.8852,3.8933,16100.0
2009-01-28 13:20:00,4.76,4.78,4.76,4.78,8600.0,3.8852,3.9015,3.8852,3.9015,8600.0
2009-01-28 13:25:00,4.79,4.81,4.77,4.81,39500.0,3.9097,3.926,3.8933,3.926,39500.0
2009-01-28 13:30:00,4.8,4.81,4.8,4.81,9100.0,3.9178,3.926,3.9178,3.926,9100.0
2009-01-28 13:35:00,4.8,4.81,4.79,4.79,34800.0,3.9178,3.926,3.9097,3.9097,34800.0
2009-01-28 13:40:00,4.79,4.84,4.78,4.81,110900.0,3.9097,3.9505,3.9015,3.926,110900.0
2009-01-28 13:45:00,4.82,4.83,4.81,4.82,40800.0,3.9342,3.9423,3.926,3.9342,40800.0
2009-01-28 13:50:00,4.83,4.83,4.81,4.82,35700.0,3.9423,3.9423,3.926,3.9342,35700.0
2009-01-28 13:55:00,4.81,4.83,4.81,4.82,65700.0,3.926,3.9423,3.926,3.9342,65700.0
2009-01-28 14:00:00,4.83,4.83,4.82,4.82,36900.0,3.9423,3.9423,3.9342,3.9342,36900.0
2009-01-28 14:05:00,4.83,4.84,4.81,4.81,32400.0,3.9423,3.9505,3.926,3.926,32400.0
2009-01-28 14:10:00,4.82,4.83,4.79,4.82,84600.0,3.9342,3.9423,3.9097,3.9342,84600.0
2009-01-28 14:15:00,4.82,4.84,4.78,4.83,53000.0,3.9342,3.9505,3.9015,3.9423,53000.0
2009-01-28 14:20:00,4.83,4.85,4.78,4.78,33100.0,3.9423,3.9586,3.9015,3.9015,33100.0
2009-01-28 14:25:00,4.78,4.82,4.77,4.82,35500.0,3.9015,3.9342,3.8933,3.9342,35500.0
2009-01-28 14:30:00,4.83,4.83,4.8,4.8,17500.0,3.9423,3.9423,3.9178,3.9178,17500.0
2009-01-28 14:35:00,4.8,4.8,4.79,4.8,13500.0,3.9178,3.9178,3.9097,3.9178,13500.0
2009-01-28 14:40:00,4.79,4.8,4.78,4.79,92000.0,3.9097,3.9178,3.9015,3.9097,92000.0
2009-01-28 14:45:00,4.8,4.82,4.8,4.82,87200.0,3.9178,3.9342,3.9178,3.9342,87200.0
2009-01-28 14:50:00,4.81,4.83,4.81,4.83,25400.0,3.926,3.9423,3.926,3.9423,25400.0
2009-01-28 14:55:00,4.83,4.86,4.82,4.86,39000.0,3.9423,3.9668,3.9342,3.9668,39000.0
2009-01-28 15:00:00,4.86,4.89,4.85,4.86,93200.0,3.9668,3.9913,3.9586,3.9668,93200.0
2009-01-28 15:05:00,4.86,4.86,4.82,4.85,55500.0,3.9668,3.9668,3.9342,3.9586,55500.0
2009-01-28 15:10:00,4.85,4.86,4.83,4.83,48800.0,3.9586,3.9668,3.9423,3.9423,48800.0
2009-01-28 15:15:00,4.84,4.84,4.81,4.82,138700.0,3.9505,3.9505,3.926,3.9342,138700.0
2009-01-28 15:20:00,4.81,4.84,4.78,4.79,129600.0,3.926,3.9505,3.9015,3.9097,129600.0
2009-01-28 15:25:00,4.79,4.79,4.74,4.75,51300.0,3.9097,3.9097,3.8689,3.877,51300.0
2009-01-28 15:30:00,4.75,4.78,4.74,4.76,41900.0,3.877,3.9015,3.8689,3.8852,41900.0
2009-01-28 15:35:00,4.76,4.78,4.71,4.74,112000.0,3.8852,3.9015,3.8444,3.8689,112000.0
2009-01-28 15:40:00,4.73,4.77,4.72,4.76,98900.0,3.8607,3.8933,3.8525,3.8852,98900.0
2009-01-28 15:45:00,4.75,4.76,4.73,4.76,93000.0,3.877,3.8852,3.8607,3.8852,93000.0
2009-01-28 15:50:00,4.76,4.79,4.76,4.78,77400.0,3.8852,3.9097,3.8852,3.9015,77400.0
2009-01-28 15:55:00,4.78,4.79,4.76,4.78,131600.0,3.9015,3.9097,3.8852,3.9015,131600.0
2009-01-29 09:30:00,4.7,4.7,4.5,4.61,36700.0,3.8362,3.8362,3.673,3.7627,36700.0
2009-01-29 09:35:00,4.62,4.63,4.56,4.58,77100.0,3.7709,3.7791,3.7219,3.7383,77100.0
2009-01-29 09:40:00,4.57,4.65,4.56,4.65,27100.0,3.7301,3.7954,3.7219,3.7954,27100.0
2009-01-29 09:45:00,4.64,4.66,4.6,4.65,13800.0,3.7872,3.8036,3.7546,3.7954,13800.0
2009-01-29 09:50:00,4.66,4.69,4.66,4.69,17800.0,3.8036,3.828,3.8036,3.828,17800.0
2009-01-29 09:55:00,4.68,4.68,4.63,4.65,34700.0,3.8199,3.8199,3.7791,3.7954,34700.0
2009-01-29 10:00:00,4.64,4.67,4.6,4.65,44000.0,3.7872,3.8117,3.7546,3.7954,44000.0
2009-01-29 10:05:00,4.65,4.69,4.65,4.67,17400.0,3.7954,3.828,3.7954,3.8117,17400.0
2009-01-29 10:10:00,4.67,4.67,4.62,4.64,39300.0,3.8117,3.8117,3.7709,3.7872,39300.0
2009-01-29 10:15:00,4.63,4.65,4.62,4.65,22800.0,3.7791,3.7954,3.7709,3.7954,22800.0
2009-01-29 10:20:00,4.65,4.65,4.63,4.65,31500.0,3.7954,3.7954,3.7791,3.7954,31500.0
2009-01-29 10:25:00,4.67,4.68,4.65,4.68,20200.0,3.8117,3.8199,3.7954,3.8199,20200.0
2009-01-29 10:30:00,4.68,4.68,4.66,4.67,23300.0,3.8199,3.8199,3.8036,3.8117,23300.0
2009-01-29 10:35:00,4.66,4.71,4.65,4.71,46800.0,3.8036,3.8444,3.7954,3.8444,46800.0
2009-01-29 10:40:00,4.71,4.71,4.7,4.7,21800.0,3.8444,3.8444,3.8362,3.8362,21800.0
2009-01-29 10:45:00,4.7,4.71,4.7,4.7,19800.0,3.8362,3.8444,3.8362,3.8362,19800.0
2009-01-29 10:50:00,4.7,4.74,4.7,4.73,15800.0,3.8362,3.8689,3.8362,3.8607,15800.0
2009-01-29 10:55:00,4.73,4.73,4.7,4.73,51700.0,3.8607,3.8607,3.8362,3.8607,51700.0
2009-01-29 11:00:00,4.72,4.72,4.7,4.71,46600.0,3.8525,3.8525,3.8362,3.8444,46600.0
2009-01-29 11:05:00,4.7,4.73,4.7,4.71,87900.0,3.8362,3.8607,3.8362,3.8444,87900.0
2009-01-29 11:10:00,4.72,4.73,4.71,4.72,9100.0,3.8525,3.8607,3.8444,3.8525,9100.0
2009-01-29 11:15:00,4.71,4.71,4.65,4.66,48600.0,3.8444,3.8444,3.7954,3.8036,48600.0
2009-01-29 11:20:00,4.67,4.7,4.66,4.69,31000.0,3.8117,3.8362,3.8036,3.828,31000.0
2009-01-29 11:25:00,4.69,4.7,4.68,4.68,7600.0,3.828,3.8362,3.8199,3.8199,7600.0
2009-01-29 11:30:00,4.68,4.7,4.67,4.7,31900.0,3.8199,3.8362,3.8117,3.8362,31900.0
2009-01-29 11:35:00,4.7,4.7,4.69,4.69,13700.0,3.8362,3.8362,3.828,3.828,13700.0
2009-01-29 11:40:00,4.7,4.71,4.69,4.71,13300.0,3.8362,3.8444,3.828,3.8444,13300.0
2009-01-29 11:45:00,4.7,4.7,4.68,4.69,15600.0,3.8362,3.8362,3.8199,3.828,15600.0
2009-01-29 11:50:00,4.68,4.71,4.68,4.71,17000.0,3.8199,3.8444,3.8199,3.8444,17000.0
2009-01-29 11:55:00,4.71,4.71,4.7,4.71,5300.0,3.8444,3.8444,3.8362,3.8444,5300.0
2009-01-29 12:00:00,4.7,4.7,4.67,4.67,11200.0,3.8362,3.8362,3.8117,3.8117,11200.0
2009-01-29 12:05:00,4.68,4.68,4.66,4.66,5100.0,3.8199,3.8199,3.8036,3.8036,5100.0
2009-01-29 12:10:00,4.67,4.68,4.67,4.68,2600.0,3.8117,3.8199,3.8117,3.8199,2600.0
2009-01-29 12:15:00,4.68,4.68,4.66,4.66,26500.0,3.8199,3.8199,3.8036,3.8036,26500.0
2009-01-29 12:20:00,4.66,4.67,4.66,4.67,3500.0,3.8036,3.8117,3.8036,3.8117,3500.0
2009-01-29 12:25:00,4.67,4.67,4.65,4.66,17600.0,3.8117,3.8117,3.7954,3.8036,17600.0
2009-01-29 12:30:00,4.66,4.66,4.65,4.65,1500.0,3.8036,3.8036,3.7954,3.7954,1500.0
2009-01-29 12:35:00,4.66,4.66,4.65,4.65,4300.0,3.8036,3.8036,3.7954,3.7954,4300.0
2009-01-29 12:40:00,4.65,4.66,4.64,4.65,6100.0,3.7954,3.8036,3.7872,3.7954,6100.0
2009-01-29 12:45:00,4.65,4.66,4.64,4.65,11500.0,3.7954,3.8036,3.7872,3.7954,11500.0
2009-01-29 12:50:00,4.66,4.66,4.65,4.65,6800.0,3.8036,3.8036,3.7954,3.7954,6800.0
2009-01-29 12:55:00,4.66,4.66,4.64,4.64,20300.0,3.8036,3.8036,3.7872,3.7872,20300.0
2009-01-29 13:00:00,4.63,4.63,4.62,4.63,12300.0,3.7791,3.7791,3.7709,3.7791,12300.0
2009-01-29 13:05:00,4.63,4.63,4.62,4.62,1200.0,3.7791,3.7791,3.7709,3.7709,1200.0
2009-01-29 13:10:00,4.63,4.63,4.61,4.61,13600.0,3.7791,3.7791,3.7627,3.7627,13600.0
2009-01-29 13:15:00,4.61,4.63,4.61,4.63,62700.0,3.7627,3.7791,3.7627,3.7791,62700.0
2009-01-29 13:20:00,4.63,4.63,4.62,4.63,4100.0,3.7791,3.7791,3.7709,3.7791,4100.0
2009-01-29 13:25:00,4.63,4.63,4.57,4.58,89400.0,3.7791,3.7791,3.7301,3.7383,89400.0
2009-01-29 13:30:00,4.58,4.59,4.53,4.55,36300.0,3.7383,3.7464,3.6974,3.7138,36300.0
2009-01-29 13:35:00,4.56,4.57,4.55,4.55,16500.0,3.7219,3.7301,3.7138,3.7138,16500.0
2009-01-29 13:40:00,4.56,4.59,4.56,4.56,14600.0,3.7219,3.7464,3.7219,3.7219,14600.0
2009-01-29 13:45:00,4.56,4.57,4.55,4.57,17500.0,3.7219,3.7301,3.7138,3.7301,17500.0
2009-01-29 13:50:00,4.57,4.59,4.57,4.57,57200.0,3.7301,3.7464,3.7301,3.7301,57200.0
2009-01-29 13:55:00,4.57,4.61,4.57,4.58,20000.0,3.7301,3.7627,3.7301,3.7383,20000.0
2009-01-29 14:00:00,4.58,4.59,4.57,4.58,17100.0,3.7383,3.7464,3.7301,3.7383,17100.0
2009-01-29 14:05:00,4.57,4.61,4.57,4.6,39700.0,3.7301,3.7627,3.7301,3.7546,39700.0
2009-01-29 14:10:00,4.6,4.6,4.59,4.6,6800.0,3.7546,3.7546,3.7464,3.7546,6800.0
2009-01-29 14:15:00,4.59,4.62,4.59,4.62,5800.0,3.7464,3.7709,3.7464,3.7709,5800.0
2009-01-29 14:20:00,4.61,4.61,4.6,4.61,20200.0,3.7627,3.7627,3.7546,3.7627,20200.0
2009-01-29 14:25:00,4.61,4.61,4.6,4.61,19100.0,3.7627,3.7627,3.7546,3.7627,19100.0
2009-01-29 14:30:00,4.61,4.61,4.6,4.6,6100.0,3.7627,3.7627,3.7546,3.7546,6100.0
2009-01-29 14:35:00,4.61,4.61,4.59,4.6,28200.0,3.7627,3.7627,3.7464,3.7546,28200.0
2009-01-29 14:40:00,4.6,4.61,4.59,4.6,15300.0,3.7546,3.7627,3.7464,3.7546,15300.0
2009-01-29 14:45:00,4.6,4.61,4.6,4.6,14000.0,3.7546,3.7627,3.7546,3.7546,14000.0
2009-01-29 14:50:00,4.61,4.61,4.6,4.61,8100.0,3.7627,3.7627,3.7546,3.7627,8100.0
2009-01-29 14:55:00,4.61,4.61,4.58,4.58,16400.0,3.7627,3.7627,3.7383,3.7383,16400.0
2009-01-29 15:00:00,4.59,4.62,4.59,4.61,9700.0,3.7464,3.7709,3.7464,3.7627,9700.0
2009-01-29 15:05:00,4.61,4.62,4.61,4.61,22700.0,3.7627,3.7709,3.7627,3.7627,22700.0
2009-01-29 15:10:00,4.62,4.62,4.59,4.61,35100.0,3.7709,3.7709,3.7464,3.7627,35100.0
2009-01-29 15:15:00,4.61,4.62,4.59,4.59,12400.0,3.7627,3.7709,3.7464,3.7464,12400.0
2009-01-29 15:20:00,4.6,4.6,4.57,4.58,16600.0,3.7546,3.7546,3.7301,3.7383,16600.0
2009-01-29 15:25:00,4.57,4.59,4.57,4.59,4500.0,3.7301,3.7464,3.7301,3.7464,4500.0
2009-01-29 15:30:00,4.58,4.59,4.57,4.57,16400.0,3.7383,3.7464,3.7301,3.7301,16400.0
2009-01-29 15:35:00,4.57,4.57,4.54,4.56,29000.0,3.7301,3.7301,3.7056,3.7219,29000.0
2009-01-29 15:40:00,4.56,4.58,4.55,4.58,24600.0,3.7219,3.7383,3.7138,3.7383,24600.0
2009-01-29 15:45:00,4.57,4.58,4.55,4.57,19700.0,3.7301,3.7383,3.7138,3.7301,19700.0
2009-01-29 15:50:00,4.57,4.59,4.57,4.58,26400.0,3.7301,3.7464,3.7301,3.7383,26400.0
2009-01-29 15:55:00,4.59,4.59,4.57,4.58,61000.0,3.7464,3.7464,3.7301,3.7383,61000.0
2009-01-30 09:30:00,4.62,4.64,4.52,4.59,33100.0,3.7709,3.7872,3.6893,3.7464,33100.0
2009-01-30 09:35:00,4.59,4.61,4.55,4.59,45700.0,3.7464,3.7627,3.7138,3.7464,45700.0
2009-01-30 09:40:00,4.6,4.6,4.58,4.59,32700.0,3.7546,3.7546,3.7383,3.7464,32700.0
2009-01-30 09:45:00,4.59,4.59,4.54,4.54,39700.0,3.7464,3.7464,3.7056,3.7056,39700.0
2009-01-30 09:50:00,4.54,4.55,4.46,4.46,91500.0,3.7056,3.7138,3.6403,3.6403,91500.0
2009-01-30 09:55:00,4.47,4.48,4.4,4.4,25600.0,3.6485,3.6566,3.5913,3.5913,25600.0
2009-01-30 10:00:00,4.4,4.41,4.38,4.4,39900.0,3.5913,3.5995,3.575,3.5913,39900.0
2009-01-30 10:05:00,4.4,4.46,4.4,4.46,26700.0,3.5913,3.6403,3.5913,3.6403,26700.0
2009-01-30 10:10:00,4.45,4.46,4.35,4.35,147800.0,3.6322,3.6403,3.5505,3.5505,147800.0
2009-01-30 10:15:00,4.35,4.36,4.31,4.31,48400.0,3.5505,3.5587,3.5179,3.5179,48400.0
2009-01-30 10:20:00,4.32,4.35,4.32,4.35,13600.0,3.526,3.5505,3.526,3.5505,13600.0
2009-01-30 10:25:00,4.35,4.35,4.32,4.32,11900.0,3.5505,3.5505,3.526,3.526,11900.0
2009-01-30 10:30:00,4.32,4.33,4.31,4.33,15300.0,3.526,3.5342,3.5179,3.5342,15300.0
2009-01-30 10:35:00,4.33,4.35,4.32,4.33,27700.0,3.5342,3.5505,3.526,3.5342,27700.0
2009-01-30 10:40:00,4.33,4.34,4.33,4.34,4900.0,3.5342,3.5424,3.5342,3.5424,4900.0
2009-01-30 10:45:00,4.34,4.34,4.33,4.33,9000.0,3.5424,3.5424,3.5342,3.5342,9000.0
2009-01-30 10:50:00,4.33,4.34,4.33,4.33,11100.0,3.5342,3.5424,3.5342,3.5342,11100.0
2009-01-30 10:55:00,4.33,4.34,4.33,4.33,16700.0,3.5342,3.5424,3.5342,3.5342,16700.0
2009-01-30 11:00:00,4.33,4.34,4.33,4.34,8700.0,3.5342,3.5424,3.5342,3.5424,8700.0
2009-01-30 11:05:00,4.34,4.34,4.33,4.34,12900.0,3.5424,3.5424,3.5342,3.5424,12900.0
2009-01-30 11:10:00,4.34,4.34,4.31,4.31,12400.0,3.5424,3.5424,3.5179,3.5179,12400.0
2009-01-30 11:15:00,4.32,4.32,4.31,4.31,9600.0,3.526,3.526,3.5179,3.5179,9600.0
2009-01-30 11:20:00,4.31,4.31,4.28,4.3,69800.0,3.5179,3.5179,3.4934,3.5097,69800.0
2009-01-30 11:25:00,4.3,4.31,4.3,4.3,9500.0,3.5097,3.5179,3.5097,3.5097,9500.0
2009-01-30 11:30:00,4.3,4.34,4.3,4.34,55100.0,3.5097,3.5424,3.5097,3.5424,55100.0
2009-01-30 11:35:00,4.33,4.34,4.32,4.33,5700.0,3.5342,3.5424,3.526,3.5342,5700.0
2009-01-30 11:40:00,4.33,4.33,4.3,4.3,26400.0,3.5342,3.5342,3.5097,3.5097,26400.0
2009-01-30 11:45:00,4.3,4.3,4.29,4.3,19400.0,3.5097,3.5097,3.5016,3.5097,19400.0
2009-01-30 11:50:00,4.29,4.33,4.29,4.32,42400.0,3.5016,3.5342,3.5016,3.526,42400.0
2009-01-30 11:55:00,4.32,4.32,4.31,4.31,6700.0,3.526,3.526,3.5179,3.5179,6700.0
2009-01-30 12:00:00,4.31,4.32,4.29,4.29,6200.0,3.5179,3.526,3.5016,3.5016,6200.0
2009-01-30 12:05:00,4.29,4.3,4.29,4.29,5700.0,3.5016,3.5097,3.5016,3.5016,5700.0
2009-01-30 12:10:00,4.29,4.3,4.29,4.3,6800.0,3.5016,3.5097,3.5016,3.5097,6800.0
2009-01-30 12:15:00,4.29,4.31,4.29,4.31,10200.0,3.5016,3.5179,3.5016,3.5179,10200.0
2009-01-30 12:20:00,4.31,4.31,4.3,4.3,4400.0,3.5179,3.5179,3.5097,3.5097,4400.0
2009-01-30 12:25:00,4.3,4.31,4.29,4.3,8900.0,3.5097,3.5179,3.5016,3.5097,8900.0
2009-01-30 12:30:00,4.3,4.3,4.29,4.29,7100.0,3.5097,3.5097,3.5016,3.5016,7100.0
2009-01-30 12:35:00,4.3,4.3,4.29,4.3,11000.0,3.5097,3.5097,3.5016,3.5097,11000.0
2009-01-30 12:40:00,4.29,4.3,4.29,4.3,6200.0,3.5016,3.5097,3.5016,3.5097,6200.0
2009-01-30 12:45:00,4.29,4.3,4.28,4.3,16400.0,3.5016,3.5097,3.4934,3.5097,16400.0
2009-01-30 12:50:00,4.3,4.3,4.28,4.29,19100.0,3.5097,3.5097,3.4934,3.5016,19100.0
2009-01-30 12:55:00,4.28,4.3,4.28,4.3,12900.0,3.4934,3.5097,3.4934,3.5097,12900.0
2009-01-30 13:00:00,4.3,4.3,4.29,4.3,3900.0,3.5097,3.5097,3.5016,3.5097,3900.0
2009-01-30 13:05:00,4.3,4.3,4.3,4.3,25700.0,3.5097,3.5097,3.5097,3.5097,25700.0
2009-01-30 13:10:00,4.3,4.3,4.29,4.29,1100.0,3.5097,3.5097,3.5016,3.5016,1100.0
2009-01-30 13:15:00,4.3,4.3,4.29,4.29,15600.0,3.5097,3.5097,3.5016,3.5016,15600.0
2009-01-30 13:20:00,4.29,4.3,4.29,4.3,3200.0,3.5016,3.5097,3.5016,3.5097,3200.0
2009-01-30 13:25:00,4.3,4.3,4.28,4.29,20000.0,3.5097,3.5097,3.4934,3.5016,20000.0
2009-01-30 13:30:00,4.3,4.3,4.28,4.3,16600.0,3.5097,3.5097,3.4934,3.5097,16600.0
2009-01-30 13:35:00,4.3,4.3,4.28,4.29,8500.0,3.5097,3.5097,3.4934,3.5016,8500.0
2009-01-30 13:40:00,4.29,4.3,4.28,4.29,11200.0,3.5016,3.5097,3.4934,3.5016,11200.0
2009-01-30 13:45:00,4.29,4.32,4.29,4.31,38900.0,3.5016,3.526,3.5016,3.5179,38900.0
2009-01-30 13:50:00,4.3,4.32,4.3,4.31,17200.0,3.5097,3.526,3.5097,3.5179,17200.0
2009-01-30 13:55:00,4.32,4.36,4.32,4.35,38800.0,3.526,3.5587,3.526,3.5505,38800.0
2009-01-30 14:00:00,4.35,4.36,4.3,4.31,58300.0,3.5505,3.5587,3.5097,3.5179,58300.0
2009-01-30 14:05:00,4.31,4.32,4.3,4.3,20600.0,3.5179,3.526,3.5097,3.5097,20600.0
2009-01-30 14:10:00,4.3,4.31,4.3,4.3,12800.0,3.5097,3.5179,3.5097,3.5097,12800.0
2009-01-30 14:15:00,4.3,4.31,4.3,4.31,7300.0,3.5097,3.5179,3.5097,3.5179,7300.0
2009-01-30 14:20:00,4.3,4.31,4.3,4.3,3700.0,3.5097,3.5179,3.5097,3.5097,3700.0
2009-01-30 14:25:00,4.3,4.34,4.3,4.32,25100.0,3.5097,3.5424,3.5097,3.526,25100.0
2009-01-30 14:30:00,4.33,4.34,4.32,4.33,12900.0,3.5342,3.5424,3.526,3.5342,12900.0
2009-01-30 14:35:00,4.33,4.33,4.3,4.31,33400.0,3.5342,3.5342,3.5097,3.5179,33400.0
2009-01-30 14:40:00,4.32,4.32,4.29,4.29,23100.0,3.526,3.526,3.5016,3.5016,23100.0
2009-01-30 14:45:00,4.3,4.3,4.28,4.29,13200.0,3.5097,3.5097,3.4934,3.5016,13200.0
2009-01-30 14:50:00,4.29,4.32,4.29,4.31,33700.0,3.5016,3.526,3.5016,3.5179,33700.0
2009-01-30 14:55:00,4.31,4.35,4.31,4.35,52900.0,3.5179,3.5505,3.5179,3.5505,52900.0
2009-01-30 15:00:00,4.34,4.39,4.34,4.36,66100.0,3.5424,3.5832,3.5424,3.5587,66100.0
2009-01-30 15:05:00,4.36,4.37,4.34,4.35,40500.0,3.5587,3.5669,3.5424,3.5505,40500.0
2009-01-30 15:10:00,4.35,4.37,4.33,4.34,26900.0,3.5505,3.5669,3.5342,3.5424,26900.0
2009-01-30 15:15:00,4.34,4.34,4.3,4.3,51200.0,3.5424,3.5424,3.5097,3.5097,51200.0
2009-01-30 15:20:00,4.3,4.32,4.28,4.3,36000.0,3.5097,3.526,3.4934,3.5097,36000.0
2009-01-30 15:25:00,4.3,4.32,4.28,4.29,49400.0,3.5097,3.526,3.4934,3.5016,49400.0
2009-01-30 15:30:00,4.3,4.3,4.29,4.3,15600.0,3.5097,3.5097,3.5016,3.5097,15600.0
2009-01-30 15:35:00,4.29,4.31,4.29,4.31,47100.0,3.5016,3.5179,3.5016,3.5179,47100.0
2009-01-30 15:40:00,4.31,4.34,4.31,4.32,33700.0,3.5179,3.5424,3.5179,3.526,33700.0
2009-01-30 15:45:00,4.31,4.34,4.3,4.32,107200.0,3.5179,3.5424,3.5097,3.526,107200.0
2009-01-30 15:50:00,4.32,4.33,4.3,4.32,73100.0,3.526,3.5342,3.5097,3.526,73100.0
2009-01-30 15:55:00,4.32,4.34,4.3,4.32,167000.0,3.526,3.5424,3.5097,3.526,167000.0
2009-02-02 09:30:00,4.25,4.33,4.2,4.22,81100.0,3.4689,3.5342,3.4281,3.4444,81100.0
2009-02-02 09:35:00,4.21,4.27,4.21,4.27,28000.0,3.4363,3.4852,3.4363,3.4852,28000.0
2009-02-02 09:40:00,4.26,4.3,4.22,4.28,27900.0,3.4771,3.5097,3.4444,3.4934,27900.0
2009-02-02 09:45:00,4.29,4.29,4.22,4.24,38700.0,3.5016,3.5016,3.4444,3.4607,38700.0
2009-02-02 09:50:00,4.25,4.25,4.22,4.22,13800.0,3.4689,3.4689,3.4444,3.4444,13800.0
2009-02-02 09:55:00,4.22,4.24,4.2,4.23,19100.0,3.4444,3.4607,3.4281,3.4526,19100.0
2009-02-02 10:00:00,4.24,4.28,4.23,4.26,23500.0,3.4607,3.4934,3.4526,3.4771,23500.0
2009-02-02 10:05:00,4.26,4.3,4.26,4.29,19400.0,3.4771,3.5097,3.4771,3.5016,19400.0
2009-02-02 10:10:00,4.3,4.32,4.29,4.31,15500.0,3.5097,3.526,3.5016,3.5179,15500.0
2009-02-02 10:15:00,4.32,4.36,4.32,4.36,18100.0,3.526,3.5587,3.526,3.5587,18100.0
2009-02-02 10:20:00,4.36,4.37,4.34,4.35,14800.0,3.5587,3.5669,3.5424,3.5505,14800.0
2009-02-02 10:25:00,4.34,4.35,4.32,4.32,13400.0,3.5424,3.5505,3.526,3.526,13400.0
2009-02-02 10:30:00,4.33,4.33,4.28,4.3,21800.0,3.5342,3.5342,3.4934,3.5097,21800.0
2009-02-02 10:35:00,4.29,4.32,4.29,4.32,34700.0,3.5016,3.526,3.5016,3.526,34700.0
2009-02-02 10:40:00,4.32,4.32,4.3,4.3,19200.0,3.526,3.526,3.5097,3.5097,19200.0
2009-02-02 10:45:00,4.31,4.31,4.28,4.28,11700.0,3.5179,3.5179,3.4934,3.4934,11700.0
2009-02-02 10:50:00,4.29,4.29,4.26,4.27,10200.0,3.5016,3.5016,3.4771,3.4852,10200.0
2009-02-02 10:55:00,4.27,4.29,4.26,4.29,17900.0,3.4852,3.5016,3.4771,3.5016,17900.0
2009-02-02 11:00:00,4.29,4.29,4.28,4.28,6800.0,3.5016,3.5016,3.4934,3.4934,6800.0
2009-02-02 11:05:00,4.28,4.28,4.26,4.27,9400.0,3.4934,3.4934,3.4771,3.4852,9400.0
2009-02-02 11:10:00,4.27,4.28,4.26,4.26,11800.0,3.4852,3.4934,3.4771,3.4771,11800.0
2009-02-02 11:15:00,4.26,4.26,4.25,4.26,26600.0,3.4771,3.4771,3.4689,3.4771,26600.0
2009-02-02 11:20:00,4.25,4.26,4.23,4.24,14800.0,3.4689,3.4771,3.4526,3.4607,14800.0
2009-02-02 11:25:00,4.24,4.25,4.24,4.24,4600.0,3.4607,3.4689,3.4607,3.4607,4600.0
2009-02-02 11:30:00,4.24,4.25,4.24,4.24,10500.0,3.4607,3.4689,3.4607,3.4607,10500.0
2009-02-02 11:35:00,4.24,4.25,4.24,4.24,9600.0,3.4607,3.4689,3.4607,3.4607,9600.0
2009-02-02 11:40:00,4.24,4.25,4.24,4.24,7800.0,3.4607,3.4689,3.4607,3.4607,7800.0
2009-02-02 11:45:00,4.24,4.26,4.24,4.26,22400.0,3.4607,3.4771,3.4607,3.4771,22400.0
2009-02-02 11:50:00,4.26,4.26,4.25,4.26,4600.0,3.4771,3.4771,3.4689,3.4771,4600.0
2009-02-02 11:55:00,4.26,4.29,4.26,4.28,33100.0,3.4771,3.5016,3.4771,3.4934,33100.0
2009-02-02 12:00:00,4.29,4.3,4.28,4.29,10000.0,3.5016,3.5097,3.4934,3.5016,10000.0
2009-02-02 12:05:00,4.29,4.29,4.27,4.28,10700.0,3.5016,3.5016,3.4852,3.4934,10700.0
2009-02-02 12:10:00,4.28,4.28,4.26,4.26,7500.0,3.4934,3.4934,3.4771,3.4771,7500.0
2009-02-02 12:15:00,4.27,4.27,4.26,4.26,3700.0,3.4852,3.4852,3.4771,3.4771,3700.0
2009-02-02 12:20:00,4.26,4.27,4.26,4.27,7500.0,3.4771,3.4852,3.4771,3.4852,7500.0
2009-02-02 12:25:00,4.27,4.27,4.26,4.27,24400.0,3.4852,3.4852,3.4771,3.4852,24400.0
2009-02-02 12:30:00,4.27,4.28,4.27,4.28,7300.0,3.4852,3.4934,3.4852,3.4934,7300.0
2009-02-02 12:35:00,4.28,4.3,4.27,4.3,15000.0,3.4934,3.5097,3.4852,3.5097,15000.0
2009-02-02 12:40:00,4.3,4.3,4.29,4.29,9000.0,3.5097,3.5097,3.5016,3.5016,9000.0
2009-02-02 12:45:00,4.3,4.3,4.29,4.29,9900.0,3.5097,3.5097,3.5016,3.5016,9900.0
2009-02-02 12:50:00,4.3,4.31,4.3,4.31,22800.0,3.5097,3.5179,3.5097,3.5179,22800.0
2009-02-02 12:55:00,4.31,4.32,4.3,4.31,23400.0,3.5179,3.526,3.5097,3.5179,23400.0
2009-02-02 13:00:00,4.32,4.32,4.31,4.32,14000.0,3.526,3.526,3.5179,3.526,14000.0
2009-02-02 13:05:00,4.32,4.32,4.31,4.32,5900.0,3.526,3.526,3.5179,3.526,5900.0
2009-02-02 13:10:00,4.32,4.32,4.31,4.32,9500.0,3.526,3.526,3.5179,3.526,9500.0
2009-02-02 13:15:00,4.31,4.32,4.31,4.32,2200.0,3.5179,3.526,3.5179,3.526,2200.0
2009-02-02 13:20:00,4.32,4.32,4.29,4.3,13300.0,3.526,3.526,3.5016,3.5097,13300.0
2009-02-02 13:25:00,4.3,4.3,4.29,4.3,9100.0,3.5097,3.5097,3.5016,3.5097,9100.0
2009-02-02 13:30:00,4.29,4.32,4.29,4.32,12100.0,3.5016,3.526,3.5016,3.526,12100.0
2009-02-02 13:35:00,4.32,4.32,4.31,4.32,7200.0,3.526,3.526,3.5179,3.526,7200.0
2009-02-02 13:40:00,4.32,4.32,4.31,4.32,6100.0,3.526,3.526,3.5179,3.526,6100.0
2009-02-02 13:45:00,4.32,4.32,4.3,4.3,6500.0,3.526,3.526,3.5097,3.5097,6500.0
2009-02-02 13:50:00,4.3,4.31,4.3,4.3,2200.0,3.5097,3.5179,3.5097,3.5097,2200.0
2009-02-02 13:55:00,4.3,4.31,4.29,4.3,9400.0,3.5097,3.5179,3.5016,3.5097,9400.0
2009-02-02 14:00:00,4.29,4.3,4.28,4.28,10700.0,3.5016,3.5097,3.4934,3.4934,10700.0
2009-02-02 14:05:00,4.28,4.29,4.28,4.29,4300.0,3.4934,3.5016,3.4934,3.5016,4300.0
2009-02-02 14:10:00,4.28,4.29,4.28,4.28,5100.0,3.4934,3.5016,3.4934,3.4934,5100.0
2009-02-02 14:15:00,4.28,4.29,4.28,4.28,8300.0,3.4934,3.5016,3.4934,3.4934,8300.0
2009-02-02 14:20:00,4.28,4.29,4.28,4.29,7300.0,3.4934,3.5016,3.4934,3.5016,7300.0
2009-02-02 14:25:00,4.28,4.29,4.28,4.28,13300.0,3.4934,3.5016,3.4934,3.4934,13300.0
2009-02-02 14:30:00,4.29,4.29,4.28,4.28,7900.0,3.5016,3.5016,3.4934,3.4934,7900.0
2009-02-02 14:35:00,4.28,4.3,4.28,4.29,32100.0,3.4934,3.5097,3.4934,3.5016,32100.0
2009-02-02 14:40:00,4.3,4.3,4.29,4.3,19100.0,3.5097,3.5097,3.5016,3.5097,19100.0
2009-02-02 14:45:00,4.3,4.3,4.29,4.3,7400.0,3.5097,3.5097,3.5016,3.5097,7400.0
2009-02-02 14:50:00,4.3,4.31,4.29,4.31,20300.0,3.5097,3.5179,3.5016,3.5179,20300.0
2009-02-02 14:55:00,4.31,4.32,4.3,4.32,15700.0,3.5179,3.526,3.5097,3.526,15700.0
2009-02-02 15:00:00,4.32,4.32,4.31,4.32,14700.0,3.526,3.526,3.5179,3.526,14700.0
2009-02-02 15:05:00,4.32,4.33,4.31,4.33,20600.0,3.526,3.5342,3.5179,3.5342,20600.0
2009-02-02 15:10:00,4.33,4.33,4.32,4.33,12700.0,3.5342,3.5342,3.526,3.5342,12700.0
2009-02-02 15:15:00,4.33,4.35,4.32,4.35,16400.0,3.5342,3.5505,3.526,3.5505,16400.0
2009-02-02 15:20:00,4.35,4.37,4.34,4.37,23400.0,3.5505,3.5669,3.5424,3.5669,23400.0
2009-02-02 15:25:00,4.37,4.38,4.36,4.38,25500.0,3.5669,3.575,3.5587,3.575,25500.0
2009-02-02 15:30:00,4.38,4.4,4.37,4.39,33000.0,3.575,3.5913,3.5669,3.5832,33000.0
2009-02-02 15:35:00,4.39,4.4,4.38,4.39,44700.0,3.5832,3.5913,3.575,3.5832,44700.0
2009-02-02 15:40:00,4.4,4.41,4.38,4.38,56000.0,3.5913,3.5995,3.575,3.575,56000.0
2009-02-02 15:45:00,4.38,4.4,4.37,4.39,33000.0,3.575,3.5913,3.5669,3.5832,33000.0
2009-02-02 15:50:00,4.39,4.41,4.39,4.4,52100.0,3.5832,3.5995,3.5832,3.5913,52100.0
2009-02-02 15:55:00,4.39,4.4,4.38,4.4,92500.0,3.5832,3.5913,3.575,3.5913,92500.0
2009-02-03 09:30:00,4.39,4.49,4.39,4.49,27300.0,3.5832,3.6648,3.5832,3.6648,27300.0
2009-02-03 09:35:00,4.49,4.5,4.46,4.46,57600.0,3.6648,3.673,3.6403,3.6403,57600.0
2009-02-03 09:40:00,4.47,4.47,4.46,4.46,11500.0,3.6485,3.6485,3.6403,3.6403,11500.0
2009-02-03 09:45:00,4.47,4.48,4.46,4.47,58300.0,3.6485,3.6566,3.6403,3.6485,58300.0
2009-02-03 09:50:00,4.47,4.48,4.47,4.47,13200.0,3.6485,3.6566,3.6485,3.6485,13200.0
2009-02-03 09:55:00,4.47,4.48,4.47,4.47,21600.0,3.6485,3.6566,3.6485,3.6485,21600.0
2009-02-03 10:00:00,4.48,4.52,4.47,4.5,51900.0,3.6566,3.6893,3.6485,3.673,51900.0
2009-02-03 10:05:00,4.5,4.52,4.5,4.51,28200.0,3.673,3.6893,3.673,3.6811,28200.0
2009-02-03 10:10:00,4.51,4.51,4.5,4.51,32400.0,3.6811,3.6811,3.673,3.6811,32400.0
2009-02-03 10:15:00,4.5,4.51,4.48,4.49,82500.0,3.673,3.6811,3.6566,3.6648,82500.0
2009-02-03 10:20:00,4.49,4.5,4.49,4.49,14200.0,3.6648,3.673,3.6648,3.6648,14200.0
2009-02-03 10:25:00,4.49,4.5,4.49,4.5,5100.0,3.6648,3.673,3.6648,3.673,5100.0
2009-02-03 10:30:00,4.5,4.5,4.49,4.49,4900.0,3.673,3.673,3.6648,3.6648,4900.0
2009-02-03 10:35:00,4.5,4.5,4.49,4.49,12200.0,3.673,3.673,3.6648,3.6648,12200.0
2009-02-03 10:40:00,4.49,4.5,4.49,4.49,6600.0,3.6648,3.673,3.6648,3.6648,6600.0
2009-02-03 10:45:00,4.49,4.52,4.49,4.52,16300.0,3.6648,3.6893,3.6648,3.6893,16300.0
2009-02-03 10:50:00,4.51,4.53,4.51,4.51,24700.0,3.6811,3.6974,3.6811,3.6811,24700.0
2009-02-03 10:55:00,4.51,4.52,4.51,4.51,10800.0,3.6811,3.6893,3.6811,3.6811,10800.0
2009-02-03 11:00:00,4.51,4.52,4.5,4.51,13000.0,3.6811,3.6893,3.673,3.6811,13000.0
2009-02-03 11:05:00,4.51,4.53,4.5,4.53,29700.0,3.6811,3.6974,3.673,3.6974,29700.0
2009-02-03 11:10:00,4.52,4.52,4.5,4.5,35900.0,3.6893,3.6893,3.673,3.673,35900.0
2009-02-03 11:15:00,4.51,4.51,4.5,4.5,48600.0,3.6811,3.6811,3.673,3.673,48600.0
2009-02-03 11:20:00,4.5,4.51,4.49,4.51,59300.0,3.673,3.6811,3.6648,3.6811,59300.0
2009-02-03 11:25:00,4.51,4.53,4.5,4.5,184800.0,3.6811,3.6974,3.673,3.673,184800.0
2009-02-03 11:30:00,4.51,4.51,4.5,4.51,7200.0,3.6811,3.6811,3.673,3.6811,7200.0
2009-02-03 11:35:00,4.51,4.56,4.51,4.55,70800.0,3.6811,3.7219,3.6811,3.7138,70800.0
2009-02-03 11:40:00,4.56,4.57,4.55,4.57,48200.0,3.7219,3.7301,3.7138,3.7301,48200.0
2009-02-03 11:45:00,4.57,4.59,4.56,4.59,38000.0,3.7301,3.7464,3.7219,3.7464,38000.0
2009-02-03 11:50:00,4.6,4.62,4.59,4.62,27800.0,3.7546,3.7709,3.7464,3.7709,27800.0
2009-02-03 11:55:00,4.62,4.63,4.61,4.62,37800.0,3.7709,3.7791,3.7627,3.7709,37800.0
2009-02-03 12:00:00,4.62,4.63,4.62,4.63,27600.0,3.7709,3.7791,3.7709,3.7791,27600.0
2009-02-03 12:05:00,4.63,4.63,4.59,4.6,27900.0,3.7791,3.7791,3.7464,3.7546,27900.0
2009-02-03 12:10:00,4.59,4.59,4.57,4.58,43100.0,3.7464,3.7464,3.7301,3.7383,43100.0
2009-02-03 12:15:00,4.59,4.6,4.58,4.58,143000.0,3.7464,3.7546,3.7383,3.7383,143000.0
2009-02-03 12:20:00,4.59,4.59,4.58,4.59,10800.0,3.7464,3.7464,3.7383,3.7464,10800.0
2009-02-03 12:25:00,4.59,4.59,4.55,4.56,43800.0,3.7464,3.7464,3.7138,3.7219,43800.0
2009-02-03 12:30:00,4.56,4.56,4.55,4.56,2900.0,3.7219,3.7219,3.7138,3.7219,2900.0
2009-02-03 12:35:00,4.56,4.56,4.55,4.55,8700.0,3.7219,3.7219,3.7138,3.7138,8700.0
2009-02-03 12:40:00,4.55,4.56,4.55,4.56,2500.0,3.7138,3.7219,3.7138,3.7219,2500.0
2009-02-03 12:45:00,4.55,4.57,4.55,4.57,38100.0,3.7138,3.7301,3.7138,3.7301,38100.0
2009-02-03 12:50:00,4.56,4.57,4.56,4.57,7000.0,3.7219,3.7301,3.7219,3.7301,7000.0
2009-02-03 12:55:00,4.56,4.57,4.55,4.56,20200.0,3.7219,3.7301,3.7138,3.7219,20200.0
2009-02-03 13:00:00,4.57,4.6,4.56,4.59,28500.0,3.7301,3.7546,3.7219,3.7464,28500.0
2009-02-03 13:05:00,4.6,4.6,4.58,4.58,9100.0,3.7546,3.7546,3.7383,3.7383,9100.0
2009-02-03 13:10:00,4.59,4.59,4.58,4.58,8200.0,3.7464,3.7464,3.7383,3.7383,8200.0
2009-02-03 13:15:00,4.59,4.59,4.58,4.59,4400.0,3.7464,3.7464,3.7383,3.7464,4400.0
2009-02-03 13:20:00,4.58,4.59,4.58,4.58,6300.0,3.7383,3.7464,3.7383,3.7383,6300.0
2009-02-03 13:25:00,4.58,4.59,4.58,4.59,8900.0,3.7383,3.7464,3.7383,3.7464,8900.0
2009-02-03 13:30:00,4.58,4.59,4.58,4.58,15000.0,3.7383,3.7464,3.7383,3.7383,15000.0
2009-02-03 13:35:00,4.59,4.66,4.58,4.64,82700.0,3.7464,3.8036,3.7383,3.7872,82700.0
2009-02-03 13:40:00,4.64,4.64,4.61,4.63,41300.0,3.7872,3.7872,3.7627,3.7791,41300.0
2009-02-03 13:45:00,4.63,4.64,4.61,4.61,47400.0,3.7791,3.7872,3.7627,3.7627,47400.0
2009-02-03 13:50:00,4.61,4.62,4.6,4.62,19400.0,3.7627,3.7709,3.7546,3.7709,19400.0
2009-02-03 13:55:00,4.62,4.64,4.61,4.64,22300.0,3.7709,3.7872,3.7627,3.7872,22300.0
2009-02-03 14:00:00,4.65,4.66,4.64,4.65,22000.0,3.7954,3.8036,3.7872,3.7954,22000.0
2009-02-03 14:05:00,4.65,4.7,4.65,4.7,27100.0,3.7954,3.8362,3.7954,3.8362,27100.0
2009-02-03 14:10:00,4.7,4.72,4.7,4.71,26800.0,3.8362,3.8525,3.8362,3.8444,26800.0
2009-02-03 14:15:00,4.71,4.75,4.71,4.75,38800.0,3.8444,3.877,3.8444,3.877,38800.0
2009-02-03 14:20:00,4.74,4.79,4.74,4.77,98700.0,3.8689,3.9097,3.8689,3.8933,98700.0
2009-02-03 14:25:00,4.77,4.78,4.75,4.75,108800.0,3.8933,3.9015,3.877,3.877,108800.0
2009-02-03 14:30:00,4.76,4.76,4.75,4.75,34400.0,3.8852,3.8852,3.877,3.877,34400.0
2009-02-03 14:35:00,4.76,4.76,4.75,4.75,33000.0,3.8852,3.8852,3.877,3.877,33000.0
2009-02-03 14:40:00,4.75,4.76,4.75,4.76,17900.0,3.877,3.8852,3.877,3.8852,17900.0
2009-02-03 14:45:00,4.76,4.76,4.75,4.75,24000.0,3.8852,3.8852,3.877,3.877,24000.0
2009-02-03 14:50:00,4.75,4.76,4.75,4.76,32800.0,3.877,3.8852,3.877,3.8852,32800.0
2009-02-03 14:55:00,4.75,4.76,4.75,4.76,28200.0,3.877,3.8852,3.877,3.8852,28200.0
2009-02-03 15:00:00,4.75,4.76,4.75,4.76,78800.0,3.877,3.8852,3.877,3.8852,78800.0
2009-02-03 15:05:00,4.75,4.79,4.75,4.79,57100.0,3.877,3.9097,3.877,3.9097,57100.0
2009-02-03 15:10:00,4.79,4.81,4.77,4.77,56200.0,3.9097,3.926,3.8933,3.8933,56200.0
2009-02-03 15:15:00,4.78,4.81,4.77,4.81,72600.0,3.9015,3.926,3.8933,3.926,72600.0
2009-02-03 15:20:00,4.81,4.81,4.8,4.81,34900.0,3.926,3.926,3.9178,3.926,34900.0
2009-02-03 15:25:00,4.81,4.81,4.8,4.81,20700.0,3.926,3.926,3.9178,3.926,20700.0
2009-02-03 15:30:00,4.8,4.81,4.8,4.8,50300.0,3.9178,3.926,3.9178,3.9178,50300.0
2009-02-03 15:35:00,4.8,4.81,4.79,4.81,66300.0,3.9178,3.926,3.9097,3.926,66300.0
2009-02-03 15:40:00,4.8,4.81,4.79,4.79,78600.0,3.9178,3.926,3.9097,3.9097,78600.0
2009-02-03 15:45:00,4.79,4.8,4.78,4.78,82000.0,3.9097,3.9178,3.9015,3.9015,82000.0
2009-02-03 15:50:00,4.79,4.81,4.79,4.79,75500.0,3.9097,3.926,3.9097,3.9097,75500.0
2009-02-03 15:55:00,4.8,4.81,4.79,4.81,88400.0,3.9178,3.926,3.9097,3.926,88400.0
2009-02-04 09:30:00,4.8,4.8,4.76,4.79,18700.0,3.9178,3.9178,3.8852,3.9097,18700.0
2009-02-04 09:35:00,4.79,4.87,4.79,4.87,33100.0,3.9097,3.975,3.9097,3.975,33100.0
2009-02-04 09:40:00,4.86,4.91,4.85,4.91,40300.0,3.9668,4.0076,3.9586,4.0076,40300.0
2009-02-04 09:45:00,4.91,4.97,4.91,4.97,72000.0,4.0076,4.0566,4.0076,4.0566,72000.0
2009-02-04 09:50:00,4.96,5.0,4.93,4.99,58000.0,4.0484,4.0811,4.0239,4.0729,58000.0
2009-02-04 09:55:00,4.99,5.0,4.97,4.99,23600.0,4.0729,4.0811,4.0566,4.0729,23600.0
2009-02-04 10:00:00,4.99,5.06,4.99,5.04,66600.0,4.0729,4.13,4.0729,4.1137,66600.0
2009-02-04 10:05:00,5.04,5.11,4.99,5.06,129400.0,4.1137,4.1709,4.0729,4.13,129400.0
2009-02-04 10:10:00,5.05,5.1,5.02,5.02,96700.0,4.1219,4.1627,4.0974,4.0974,96700.0
2009-02-04 10:15:00,5.03,5.03,5.0,5.0,77400.0,4.1056,4.1056,4.0811,4.0811,77400.0
2009-02-04 10:20:00,5.0,5.03,5.0,5.03,46300.0,4.0811,4.1056,4.0811,4.1056,46300.0
2009-02-04 10:25:00,5.02,5.03,5.0,5.01,76000.0,4.0974,4.1056,4.0811,4.0892,76000.0
2009-02-04 10:30:00,5.0,5.02,4.99,4.99,226200.0,4.0811,4.0974,4.0729,4.0729,226200.0
2009-02-04 10:35:00,4.99,5.0,4.99,4.99,8900.0,4.0729,4.0811,4.0729,4.0729,8900.0
2009-02-04 10:40:00,5.0,5.0,4.99,4.99,6600.0,4.0811,4.0811,4.0729,4.0729,6600.0
2009-02-04 10:45:00,5.0,5.0,4.99,4.99,157300.0,4.0811,4.0811,4.0729,4.0729,157300.0
2009-02-04 10:50:00,4.99,5.01,4.99,5.0,123600.0,4.0729,4.0892,4.0729,4.0811,123600.0
2009-02-04 10:55:00,5.0,5.02,5.0,5.02,27100.0,4.0811,4.0974,4.0811,4.0974,27100.0
2009-02-04 11:00:00,5.03,5.05,5.01,5.03,107200.0,4.1056,4.1219,4.0892,4.1056,107200.0
2009-02-04 11:05:00,5.03,5.12,5.03,5.1,188800.0,4.1056,4.179,4.1056,4.1627,188800.0
2009-02-04 11:10:00,5.1,5.11,5.1,5.11,39300.0,4.1627,4.1709,4.1627,4.1709,39300.0
2009-02-04 11:15:00,5.11,5.12,5.06,5.07,27600.0,4.1709,4.179,4.13,4.1382,27600.0
2009-02-04 11:20:00,5.07,5.08,5.05,5.05,30000.0,4.1382,4.1464,4.1219,4.1219,30000.0
2009-02-04 11:25:00,5.05,5.06,5.03,5.03,38800.0,4.1219,4.13,4.1056,4.1056,38800.0
2009-02-04 11:30:00,5.03,5.06,5.03,5.06,49600.0,4.1056,4.13,4.1056,4.13,49600.0
2009-02-04 11:35:00,5.06,5.07,5.05,5.06,18600.0,4.13,4.1382,4.1219,4.13,18600.0
2009-02-04 11:40:00,5.05,5.06,5.05,5.05,13500.0,4.1219,4.13,4.1219,4.1219,13500.0
2009-02-04 11:45:00,5.05,5.06,5.05,5.05,25500.0,4.1219,4.13,4.1219,4.1219,25500.0
2009-02-04 11:50:00,5.06,5.07,5.05,5.06,15900.0,4.13,4.1382,4.1219,4.13,15900.0
2009-02-04 11:55:00,5.06,5.07,5.06,5.06,11400.0,4.13,4.1382,4.13,4.13,11400.0
2009-02-04 12:00:00,5.07,5.07,5.06,5.06,8600.0,4.1382,4.1382,4.13,4.13,8600.0
2009-02-04 12:05:00,5.06,5.07,5.06,5.06,7300.0,4.13,4.1382,4.13,4.13,7300.0
2009-02-04 12:10:00,5.06,5.08,5.06,5.06,52200.0,4.13,4.1464,4.13,4.13,52200.0
2009-02-04 12:15:00,5.06,5.07,5.06,5.07,11800.0,4.13,4.1382,4.13,4.1382,11800.0
2009-02-04 12:20:00,5.06,5.07,5.06,5.07,5300.0,4.13,4.1382,4.13,4.1382,5300.0
2009-02-04 12:25:00,5.06,5.07,5.06,5.07,16600.0,4.13,4.1382,4.13,4.1382,16600.0
2009-02-04 12:30:00,5.07,5.07,5.06,5.07,3300.0,4.1382,4.1382,4.13,4.1382,3300.0
2009-02-04 12:35:00,5.07,5.07,5.06,5.07,3700.0,4.1382,4.1382,4.13,4.1382,3700.0
2009-02-04 12:40:00,5.06,5.08,5.06,5.06,26900.0,4.13,4.1464,4.13,4.13,26900.0
2009-02-04 12:45:00,5.07,5.07,5.06,5.07,4700.0,4.1382,4.1382,4.13,4.1382,4700.0
2009-02-04 12:50:00,5.07,5.07,5.06,5.06,33600.0,4.1382,4.1382,4.13,4.13,33600.0
2009-02-04 12:55:00,5.06,5.07,5.06,5.06,12300.0,4.13,4.1382,4.13,4.13,12300.0
2009-02-04 13:00:00,5.06,5.07,5.06,5.06,10200.0,4.13,4.1382,4.13,4.13,10200.0
2009-02-04 13:05:00,5.06,5.07,5.06,5.07,6300.0,4.13,4.1382,4.13,4.1382,6300.0
2009-02-04 13:10:00,5.06,5.06,5.05,5.05,399600.0,4.13,4.13,4.1219,4.1219,399600.0
2009-02-04 13:15:00,5.05,5.06,5.05,5.06,13200.0,4.1219,4.13,4.1219,4.13,13200.0
2009-02-04 13:20:00,5.05,5.08,5.05,5.08,74800.0,4.1219,4.1464,4.1219,4.1464,74800.0
2009-02-04 13:25:00,5.07,5.08,5.06,5.07,13000.0,4.1382,4.1464,4.13,4.1382,13000.0
2009-02-04 13:30:00,5.07,5.09,5.07,5.09,48400.0,4.1382,4.1545,4.1382,4.1545,48400.0
2009-02-04 13:35:00,5.09,5.09,5.08,5.08,71400.0,4.1545,4.1545,4.1464,4.1464,71400.0
2009-02-04 13:40:00,5.08,5.09,5.05,5.06,40000.0,4.1464,4.1545,4.1219,4.13,40000.0
2009-02-04 13:45:00,5.05,5.05,5.0,5.01,51700.0,4.1219,4.1219,4.0811,4.0892,51700.0
2009-02-04 13:50:00,5.0,5.0,4.93,4.96,76400.0,4.0811,4.0811,4.0239,4.0484,76400.0
2009-02-04 13:55:00,4.96,5.01,4.96,4.99,133300.0,4.0484,4.0892,4.0484,4.0729,133300.0
2009-02-04 14:00:00,5.0,5.0,4.99,4.99,54500.0,4.0811,4.0811,4.0729,4.0729,54500.0
2009-02-04 14:05:00,4.99,5.0,4.98,4.99,44400.0,4.0729,4.0811,4.0647,4.0729,44400.0
2009-02-04 14:10:00,4.98,4.99,4.96,4.96,99700.0,4.0647,4.0729,4.0484,4.0484,99700.0
2009-02-04 14:15:00,4.96,4.98,4.96,4.97,59700.0,4.0484,4.0647,4.0484,4.0566,59700.0
2009-02-04 14:20:00,4.97,4.97,4.93,4.93,60300.0,4.0566,4.0566,4.0239,4.0239,60300.0
2009-02-04 14:25:00,4.93,4.95,4.91,4.95,91600.0,4.0239,4.0403,4.0076,4.0403,91600.0
2009-02-04 14:30:00,4.94,4.95,4.92,4.92,20100.0,4.0321,4.0403,4.0158,4.0158,20100.0
2009-02-04 14:35:00,4.92,5.0,4.92,4.97,239900.0,4.0158,4.0811,4.0158,4.0566,239900.0
2009-02-04 14:40:00,4.97,5.01,4.94,5.0,163300.0,4.0566,4.0892,4.0321,4.0811,163300.0
2009-02-04 14:45:00,5.0,5.0,4.97,4.97,64100.0,4.0811,4.0811,4.0566,4.0566,64100.0
2009-02-04 14:50:00,4.96,4.98,4.93,4.96,56600.0,4.0484,4.0647,4.0239,4.0484,56600.0
2009-02-04 14:55:00,4.95,5.01,4.95,5.0,56600.0,4.0403,4.0892,4.0403,4.0811,56600.0
2009-02-04 15:00:00,5.0,5.02,4.98,5.02,56200.0,4.0811,4.0974,4.0647,4.0974,56200.0
2009-02-04 15:05:00,5.02,5.03,4.99,5.02,52900.0,4.0974,4.1056,4.0729,4.0974,52900.0
2009-02-04 15:10:00,5.01,5.01,4.97,4.98,77600.0,4.0892,4.0892,4.0566,4.0647,77600.0
2009-02-04 15:15:00,4.99,5.01,4.97,4.99,40300.0,4.0729,4.0892,4.0566,4.0729,40300.0
2009-02-04 15:20:00,4.99,5.0,4.96,4.97,76600.0,4.0729,4.0811,4.0484,4.0566,76600.0
2009-02-04 15:25:00,4.96,5.0,4.96,4.99,50000.0,4.0484,4.0811,4.0484,4.0729,50000.0
2009-02-04 15:30:00,4.98,4.99,4.97,4.97,68900.0,4.0647,4.0729,4.0566,4.0566,68900.0
2009-02-04 15:35:00,4.98,4.98,4.96,4.96,24700.0,4.0647,4.0647,4.0484,4.0484,24700.0
2009-02-04 15:40:00,4.96,4.97,4.94,4.94,111800.0,4.0484,4.0566,4.0321,4.0321,111800.0
2009-02-04 15:45:00,4.94,4.95,4.94,4.95,47300.0,4.0321,4.0403,4.0321,4.0403,47300.0
2009-02-04 15:50:00,4.95,4.95,4.9,4.92,315900.0,4.0403,4.0403,3.9994,4.0158,315900.0
2009-02-04 15:55:00,4.92,4.93,4.9,4.9,420600.0,4.0158,4.0239,3.9994,3.9994,420600.0
2009-02-05 09:30:00,4.87,4.87,4.83,4.84,47800.0,3.975,3.975,3.9423,3.9505,47800.0
2009-02-05 09:35:00,4.84,4.86,4.84,4.84,70100.0,3.9505,3.9668,3.9505,3.9505,70100.0
2009-02-05 09:40:00,4.84,4.85,4.84,4.84,33400.0,3.9505,3.9586,3.9505,3.9505,33400.0
2009-02-05 09:45:00,4.84,4.9,4.84,4.9,43500.0,3.9505,3.9994,3.9505,3.9994,43500.0
2009-02-05 09:50:00,4.9,4.9,4.86,4.88,71200.0,3.9994,3.9994,3.9668,3.9831,71200.0
2009-02-05 09:55:00,4.88,4.88,4.85,4.85,21800.0,3.9831,3.9831,3.9586,3.9586,21800.0
2009-02-05 10:00:00,4.86,4.86,4.85,4.86,30800.0,3.9668,3.9668,3.9586,3.9668,30800.0
2009-02-05 10:05:00,4.85,4.86,4.85,4.85,347100.0,3.9586,3.9668,3.9586,3.9586,347100.0
2009-02-05 10:10:00,4.85,4.87,4.85,4.86,151100.0,3.9586,3.975,3.9586,3.9668,151100.0
2009-02-05 10:15:00,4.86,4.87,4.84,4.86,101800.0,3.9668,3.975,3.9505,3.9668,101800.0
2009-02-05 10:20:00,4.86,4.93,4.86,4.91,84100.0,3.9668,4.0239,3.9668,4.0076,84100.0
2009-02-05 10:25:00,4.91,4.91,4.89,4.89,295000.0,4.0076,4.0076,3.9913,3.9913,295000.0
2009-02-05 10:30:00,4.89,4.9,4.86,4.89,141900.0,3.9913,3.9994,3.9668,3.9913,141900.0
2009-02-05 10:35:00,4.89,4.9,4.86,4.87,39400.0,3.9913,3.9994,3.9668,3.975,39400.0
2009-02-05 10:40:00,4.87,4.89,4.87,4.89,67900.0,3.975,3.9913,3.975,3.9913,67900.0
2009-02-05 10:45:00,4.89,4.91,4.85,4.87,162000.0,3.9913,4.0076,3.9586,3.975,162000.0
2009-02-05 10:50:00,4.87,4.99,4.87,4.97,130300.0,3.975,4.0729,3.975,4.0566,130300.0
2009-02-05 10:55:00,4.97,4.97,4.9,4.93,173100.0,4.0566,4.0566,3.9994,4.0239,173100.0
2009-02-05 11:00:00,4.94,5.04,4.94,5.03,68100.0,4.0321,4.1137,4.0321,4.1056,68100.0
2009-02-05 11:05:00,5.02,5.05,5.01,5.02,45900.0,4.0974,4.1219,4.0892,4.0974,45900.0
2009-02-05 11:10:00,5.02,5.03,4.99,4.99,167800.0,4.0974,4.1056,4.0729,4.0729,167800.0
2009-02-05 11:15:00,4.99,4.99,4.99,4.99,9400.0,4.0729,4.0729,4.0729,4.0729,9400.0
2009-02-05 11:20:00,4.99,5.0,4.95,4.95,60200.0,4.0729,4.0811,4.0403,4.0403,60200.0
2009-02-05 11:25:00,4.95,4.96,4.92,4.93,21400.0,4.0403,4.0484,4.0158,4.0239,21400.0
2009-02-05 11:30:00,4.93,4.96,4.92,4.95,27500.0,4.0239,4.0484,4.0158,4.0403,27500.0
2009-02-05 11:35:00,4.96,4.99,4.95,4.98,52000.0,4.0484,4.0729,4.0403,4.0647,52000.0
2009-02-05 11:40:00,4.99,5.01,4.98,5.01,31900.0,4.0729,4.0892,4.0647,4.0892,31900.0
2009-02-05 11:45:00,5.0,5.03,5.0,5.02,24900.0,4.0811,4.1056,4.0811,4.0974,24900.0
2009-02-05 11:50:00,5.02,5.05,5.0,5.01,75800.0,4.0974,4.1219,4.0811,4.0892,75800.0
2009-02-05 11:55:00,5.01,5.05,5.01,5.05,23200.0,4.0892,4.1219,4.0892,4.1219,23200.0
2009-02-05 12:00:00,5.05,5.08,5.05,5.05,32300.0,4.1219,4.1464,4.1219,4.1219,32300.0
2009-02-05 12:05:00,5.05,5.1,5.05,5.1,66800.0,4.1219,4.1627,4.1219,4.1627,66800.0
2009-02-05 12:10:00,5.1,5.14,5.1,5.12,68600.0,4.1627,4.1953,4.1627,4.179,68600.0
2009-02-05 12:15:00,5.12,5.13,5.08,5.1,17500.0,4.179,4.1872,4.1464,4.1627,17500.0
2009-02-05 12:20:00,5.11,5.12,5.09,5.09,46400.0,4.1709,4.179,4.1545,4.1545,46400.0
2009-02-05 12:25:00,5.09,5.1,5.06,5.06,40800.0,4.1545,4.1627,4.13,4.13,40800.0
2009-02-05 12:30:00,5.06,5.07,5.04,5.04,15200.0,4.13,4.1382,4.1137,4.1137,15200.0
2009-02-05 12:35:00,5.04,5.06,5.02,5.05,21200.0,4.1137,4.13,4.0974,4.1219,21200.0
2009-02-05 12:40:00,5.04,5.06,5.04,5.06,6400.0,4.1137,4.13,4.1137,4.13,6400.0
2009-02-05 12:45:00,5.06,5.06,5.03,5.03,5300.0,4.13,4.13,4.1056,4.1056,5300.0
2009-02-05 12:50:00,5.03,5.05,5.03,5.04,15900.0,4.1056,4.1219,4.1056,4.1137,15900.0
2009-02-05 12:55:00,5.04,5.05,5.04,5.05,21200.0,4.1137,4.1219,4.1137,4.1219,21200.0
2009-02-05 13:00:00,5.05,5.07,5.04,5.05,8500.0,4.1219,4.1382,4.1137,4.1219,8500.0
2009-02-05 13:05:00,5.05,5.08,5.02,5.08,17100.0,4.1219,4.1464,4.0974,4.1464,17100.0
2009-02-05 13:10:00,5.08,5.08,5.05,5.06,76500.0,4.1464,4.1464,4.1219,4.13,76500.0
2009-02-05 13:15:00,5.07,5.07,5.01,5.02,17200.0,4.1382,4.1382,4.0892,4.0974,17200.0
2009-02-05 13:20:00,5.02,5.04,5.0,5.01,69600.0,4.0974,4.1137,4.0811,4.0892,69600.0
2009-02-05 13:25:00,5.02,5.06,4.99,5.0,63700.0,4.0974,4.13,4.0729,4.0811,63700.0
2009-02-05 13:30:00,5.0,5.03,5.0,5.01,17100.0,4.0811,4.1056,4.0811,4.0892,17100.0
2009-02-05 13:35:00,5.0,5.02,4.98,4.99,98300.0,4.0811,4.0974,4.0647,4.0729,98300.0
2009-02-05 13:40:00,5.0,5.02,4.99,5.0,31600.0,4.0811,4.0974,4.0729,4.0811,31600.0
2009-02-05 13:45:00,4.99,4.99,4.97,4.98,7600.0,4.0729,4.0729,4.0566,4.0647,7600.0
2009-02-05 13:50:00,4.99,4.99,4.98,4.99,2000.0,4.0729,4.0729,4.0647,4.0729,2000.0
2009-02-05 13:55:00,4.99,4.99,4.97,4.97,7700.0,4.0729,4.0729,4.0566,4.0566,7700.0
2009-02-05 14:00:00,4.98,5.01,4.97,5.0,39200.0,4.0647,4.0892,4.0566,4.0811,39200.0
2009-02-05 14:05:00,5.01,5.02,4.99,5.0,11200.0,4.0892,4.0974,4.0729,4.0811,11200.0
2009-02-05 14:10:00,5.01,5.01,4.98,4.98,10500.0,4.0892,4.0892,4.0647,4.0647,10500.0
2009-02-05 14:15:00,4.99,5.0,4.97,4.99,9800.0,4.0729,4.0811,4.0566,4.0729,9800.0
2009-02-05 14:20:00,4.98,5.0,4.98,4.99,80900.0,4.0647,4.0811,4.0647,4.0729,80900.0
2009-02-05 14:25:00,4.98,5.02,4.98,5.02,17600.0,4.0647,4.0974,4.0647,4.0974,17600.0
2009-02-05 14:30:00,5.01,5.05,5.01,5.02,33800.0,4.0892,4.1219,4.0892,4.0974,33800.0
2009-02-05 14:35:00,5.03,5.06,5.02,5.03,12800.0,4.1056,4.13,4.0974,4.1056,12800.0
2009-02-05 14:40:00,5.03,5.05,5.03,5.05,10100.0,4.1056,4.1219,4.1056,4.1219,10100.0
2009-02-05 14:45:00,5.05,5.05,5.04,5.05,24300.0,4.1219,4.1219,4.1137,4.1219,24300.0
2009-02-05 14:50:00,5.05,5.06,5.04,5.06,33900.0,4.1219,4.13,4.1137,4.13,33900.0
2009-02-05 14:55:00,5.06,5.06,5.03,5.05,34200.0,4.13,4.13,4.1056,4.1219,34200.0
2009-02-05 15:00:00,5.05,5.06,5.03,5.03,59000.0,4.1219,4.13,4.1056,4.1056,59000.0
2009-02-05 15:05:00,5.03,5.04,5.01,5.02,71300.0,4.1056,4.1137,4.0892,4.0974,71300.0
2009-02-05 15:10:00,5.03,5.05,5.01,5.05,33300.0,4.1056,4.1219,4.0892,4.1219,33300.0
2009-02-05 15:15:00,5.05,5.08,5.04,5.07,40800.0,4.1219,4.1464,4.1137,4.1382,40800.0
2009-02-05 15:20:00,5.06,5.07,5.05,5.05,34900.0,4.13,4.1382,4.1219,4.1219,34900.0
2009-02-05 15:25:00,5.05,5.07,5.05,5.07,30300.0,4.1219,4.1382,4.1219,4.1382,30300.0
2009-02-05 15:30:00,5.07,5.07,5.05,5.06,50000.0,4.1382,4.1382,4.1219,4.13,50000.0
2009-02-05 15:35:00,5.05,5.06,5.03,5.03,20700.0,4.1219,4.13,4.1056,4.1056,20700.0
2009-02-05 15:40:00,5.03,5.05,5.03,5.04,56000.0,4.1056,4.1219,4.1056,4.1137,56000.0
2009-02-05 15:45:00,5.04,5.04,5.0,5.02,40000.0,4.1137,4.1137,4.0811,4.0974,40000.0
2009-02-05 15:50:00,5.02,5.05,5.0,5.03,122500.0,4.0974,4.1219,4.0811,4.1056,122500.0
2009-02-05 15:55:00,5.02,5.04,5.0,5.02,82300.0,4.0974,4.1137,4.0811,4.0974,82300.0
2009-02-06 09:30:00,5.95,6.26,5.94,6.21,722000.0,4.8565,5.1095,4.8483,5.0687,722000.0
2009-02-06 09:35:00,6.21,6.24,6.13,6.19,458500.0,5.0687,5.0932,5.0034,5.0524,458500.0
2009-02-06 09:40:00,6.19,6.38,6.19,6.36,621100.0,5.0524,5.2074,5.0524,5.1911,621100.0
2009-02-06 09:45:00,6.36,6.49,6.35,6.45,530800.0,5.1911,5.2972,5.183,5.2646,530800.0
2009-02-06 09:50:00,6.45,6.52,6.39,6.51,353600.0,5.2646,5.3217,5.2156,5.3136,353600.0
2009-02-06 09:55:00,6.52,6.57,6.28,6.37,404800.0,5.3217,5.3625,5.1258,5.1993,404800.0
2009-02-06 10:00:00,6.36,6.44,6.32,6.34,224400.0,5.1911,5.2564,5.1585,5.1748,224400.0
2009-02-06 10:05:00,6.34,6.41,6.3,6.4,433700.0,5.1748,5.2319,5.1421,5.2238,433700.0
2009-02-06 10:10:00,6.4,6.5,6.38,6.41,306400.0,5.2238,5.3054,5.2074,5.2319,306400.0
2009-02-06 10:15:00,6.4,6.45,6.35,6.36,176600.0,5.2238,5.2646,5.183,5.1911,176600.0
2009-02-06 10:20:00,6.35,6.36,6.31,6.34,335100.0,5.183,5.1911,5.1503,5.1748,335100.0
2009-02-06 10:25:00,6.34,6.4,6.32,6.39,256700.0,5.1748,5.2238,5.1585,5.2156,256700.0
2009-02-06 10:30:00,6.39,6.46,6.37,6.45,323500.0,5.2156,5.2727,5.1993,5.2646,323500.0
2009-02-06 10:35:00,6.45,6.5,6.44,6.47,184600.0,5.2646,5.3054,5.2564,5.2809,184600.0
2009-02-06 10:40:00,6.48,6.48,6.41,6.48,136500.0,5.2891,5.2891,5.2319,5.2891,136500.0
2009-02-06 10:45:00,6.48,6.52,6.47,6.52,286700.0,5.2891,5.3217,5.2809,5.3217,286700.0
2009-02-06 10:50:00,6.52,6.59,6.51,6.56,221200.0,5.3217,5.3788,5.3136,5.3544,221200.0
2009-02-06 10:55:00,6.56,6.6,6.54,6.55,170400.0,5.3544,5.387,5.338,5.3462,170400.0
2009-02-06 11:00:00,6.55,6.57,6.53,6.54,167100.0,5.3462,5.3625,5.3299,5.338,167100.0
2009-02-06 11:05:00,6.54,6.56,6.53,6.55,339900.0,5.338,5.3544,5.3299,5.3462,339900.0
2009-02-06 11:10:00,6.55,6.56,6.54,6.56,226900.0,5.3462,5.3544,5.338,5.3544,226900.0
2009-02-06 11:15:00,6.56,6.57,6.55,6.55,84800.0,5.3544,5.3625,5.3462,5.3462,84800.0
2009-02-06 11:20:00,6.55,6.55,6.41,6.42,253900.0,5.3462,5.3462,5.2319,5.2401,253900.0
2009-02-06 11:25:00,6.43,6.45,6.42,6.43,76200.0,5.2483,5.2646,5.2401,5.2483,76200.0
2009-02-06 11:30:00,6.42,6.52,6.42,6.5,210600.0,5.2401,5.3217,5.2401,5.3054,210600.0
2009-02-06 11:35:00,6.5,6.51,6.45,6.46,83100.0,5.3054,5.3136,5.2646,5.2727,83100.0
2009-02-06 11:40:00,6.46,6.47,6.42,6.45,130200.0,5.2727,5.2809,5.2401,5.2646,130200.0
2009-02-06 11:45:00,6.45,6.46,6.43,6.44,160700.0,5.2646,5.2727,5.2483,5.2564,160700.0
2009-02-06 11:50:00,6.43,6.48,6.43,6.46,77600.0,5.2483,5.2891,5.2483,5.2727,77600.0
2009-02-06 11:55:00,6.47,6.47,6.45,6.46,79100.0,5.2809,5.2809,5.2646,5.2727,79100.0
2009-02-06 12:00:00,6.46,6.46,6.44,6.45,147400.0,5.2727,5.2727,5.2564,5.2646,147400.0
2009-02-06 12:05:00,6.45,6.45,6.44,6.44,61400.0,5.2646,5.2646,5.2564,5.2564,61400.0
2009-02-06 12:10:00,6.45,6.46,6.39,6.39,240800.0,5.2646,5.2727,5.2156,5.2156,240800.0
2009-02-06 12:15:00,6.39,6.43,6.39,6.39,439600.0,5.2156,5.2483,5.2156,5.2156,439600.0
2009-02-06 12:20:00,6.39,6.5,6.39,6.47,108000.0,5.2156,5.3054,5.2156,5.2809,108000.0
2009-02-06 12:25:00,6.48,6.49,6.42,6.42,133100.0,5.2891,5.2972,5.2401,5.2401,133100.0
2009-02-06 12:30:00,6.43,6.5,6.43,6.49,135700.0,5.2483,5.3054,5.2483,5.2972,135700.0
2009-02-06 12:35:00,6.5,6.57,6.49,6.54,97700.0,5.3054,5.3625,5.2972,5.338,97700.0
2009-02-06 12:40:00,6.54,6.56,6.54,6.55,41700.0,5.338,5.3544,5.338,5.3462,41700.0
2009-02-06 12:45:00,6.56,6.57,6.55,6.56,61800.0,5.3544,5.3625,5.3462,5.3544,61800.0
2009-02-06 12:50:00,6.56,6.57,6.55,6.56,91900.0,5.3544,5.3625,5.3462,5.3544,91900.0
2009-02-06 12:55:00,6.56,6.57,6.56,6.57,128300.0,5.3544,5.3625,5.3544,5.3625,128300.0
2009-02-06 13:00:00,6.56,6.57,6.56,6.56,38100.0,5.3544,5.3625,5.3544,5.3544,38100.0
2009-02-06 13:05:00,6.56,6.67,6.56,6.66,207200.0,5.3544,5.4441,5.3544,5.436,207200.0
2009-02-06 13:10:00,6.66,6.68,6.62,6.62,80300.0,5.436,5.4523,5.4033,5.4033,80300.0
2009-02-06 13:15:00,6.63,6.71,6.63,6.69,131500.0,5.4115,5.4768,5.4115,5.4605,131500.0
2009-02-06 13:20:00,6.69,6.72,6.64,6.64,164000.0,5.4605,5.485,5.4197,5.4197,164000.0
2009-02-06 13:25:00,6.64,6.65,6.6,6.61,238300.0,5.4197,5.4278,5.387,5.3952,238300.0
2009-02-06 13:30:00,6.61,6.68,6.6,6.68,118500.0,5.3952,5.4523,5.387,5.4523,118500.0
2009-02-06 13:35:00,6.68,6.7,6.66,6.66,44200.0,5.4523,5.4686,5.436,5.436,44200.0
2009-02-06 13:40:00,6.66,6.67,6.64,6.65,171300.0,5.436,5.4441,5.4197,5.4278,171300.0
2009-02-06 13:45:00,6.65,6.7,6.65,6.67,76600.0,5.4278,5.4686,5.4278,5.4441,76600.0
2009-02-06 13:50:00,6.67,6.68,6.67,6.67,70600.0,5.4441,5.4523,5.4441,5.4441,70600.0
2009-02-06 13:55:00,6.68,6.68,6.66,6.66,88300.0,5.4523,5.4523,5.436,5.436,88300.0
2009-02-06 14:00:00,6.67,6.69,6.67,6.68,50500.0,5.4441,5.4605,5.4441,5.4523,50500.0
2009-02-06 14:05:00,6.68,6.7,6.67,6.68,67700.0,5.4523,5.4686,5.4441,5.4523,67700.0
2009-02-06 14:10:00,6.68,6.78,6.68,6.76,270900.0,5.4523,5.5339,5.4523,5.5176,270900.0
2009-02-06 14:15:00,6.76,6.77,6.69,6.7,522000.0,5.5176,5.5258,5.4605,5.4686,522000.0
2009-02-06 14:20:00,6.69,6.7,6.68,6.7,215200.0,5.4605,5.4686,5.4523,5.4686,215200.0
2009-02-06 14:25:00,6.7,6.73,6.69,6.73,210300.0,5.4686,5.4931,5.4605,5.4931,210300.0
2009-02-06 14:30:00,6.72,6.79,6.72,6.78,97200.0,5.485,5.5421,5.485,5.5339,97200.0
2009-02-06 14:35:00,6.78,6.8,6.76,6.77,57900.0,5.5339,5.5503,5.5176,5.5258,57900.0
2009-02-06 14:40:00,6.77,6.78,6.75,6.76,67300.0,5.5258,5.5339,5.5094,5.5176,67300.0
2009-02-06 14:45:00,6.75,6.76,6.75,6.75,100800.0,5.5094,5.5176,5.5094,5.5094,100800.0
2009-02-06 14:50:00,6.75,6.75,6.72,6.73,81800.0,5.5094,5.5094,5.485,5.4931,81800.0
2009-02-06 14:55:00,6.73,6.78,6.73,6.77,93000.0,5.4931,5.5339,5.4931,5.5258,93000.0
2009-02-06 15:00:00,6.77,6.77,6.75,6.75,142000.0,5.5258,5.5258,5.5094,5.5094,142000.0
2009-02-06 15:05:00,6.75,6.77,6.74,6.75,191100.0,5.5094,5.5258,5.5013,5.5094,191100.0
2009-02-06 15:10:00,6.76,6.77,6.75,6.75,146200.0,5.5176,5.5258,5.5094,5.5094,146200.0
2009-02-06 15:15:00,6.75,6.76,6.74,6.74,108100.0,5.5094,5.5176,5.5013,5.5013,108100.0
2009-02-06 15:20:00,6.74,6.8,6.74,6.8,187600.0,5.5013,5.5503,5.5013,5.5503,187600.0
2009-02-06 15:25:00,6.79,6.8,6.78,6.8,82000.0,5.5421,5.5503,5.5339,5.5503,82000.0
2009-02-06 15:30:00,6.8,6.84,6.79,6.8,108600.0,5.5503,5.5829,5.5421,5.5503,108600.0
2009-02-06 15:35:00,6.8,6.81,6.79,6.8,166600.0,5.5503,5.5584,5.5421,5.5503,166600.0
2009-02-06 15:40:00,6.81,6.81,6.8,6.81,115600.0,5.5584,5.5584,5.5503,5.5584,115600.0
2009-02-06 15:45:00,6.8,6.82,6.8,6.81,113800.0,5.5503,5.5666,5.5503,5.5584,113800.0
2009-02-06 15:50:00,6.8,6.82,6.7,6.76,541300.0,5.5503,5.5666,5.4686,5.5176,541300.0
2009-02-06 15:55:00,6.76,6.8,6.69,6.77,452800.0,5.5176,5.5503,5.4605,5.5258,452800.0
2009-02-09 09:30:00,6.62,6.74,6.6,6.6,116100.0,5.4033,5.5013,5.387,5.387,116100.0
2009-02-09 09:35:00,6.6,6.6,6.4,6.44,140500.0,5.387,5.387,5.2238,5.2564,140500.0
2009-02-09 09:40:00,6.43,6.48,6.4,6.45,84600.0,5.2483,5.2891,5.2238,5.2646,84600.0
2009-02-09 09:45:00,6.45,6.52,6.43,6.48,151400.0,5.2646,5.3217,5.2483,5.2891,151400.0
2009-02-09 09:50:00,6.48,6.49,6.4,6.43,131000.0,5.2891,5.2972,5.2238,5.2483,131000.0
2009-02-09 09:55:00,6.43,6.46,6.42,6.45,269000.0,5.2483,5.2727,5.2401,5.2646,269000.0
2009-02-09 10:00:00,6.45,6.5,6.43,6.43,110100.0,5.2646,5.3054,5.2483,5.2483,110100.0
2009-02-09 10:05:00,6.42,6.5,6.42,6.49,45400.0,5.2401,5.3054,5.2401,5.2972,45400.0
2009-02-09 10:10:00,6.49,6.49,6.44,6.44,71500.0,5.2972,5.2972,5.2564,5.2564,71500.0
2009-02-09 10:15:00,6.45,6.47,6.44,6.45,158600.0,5.2646,5.2809,5.2564,5.2646,158600.0
2009-02-09 10:20:00,6.46,6.46,6.45,6.45,23400.0,5.2727,5.2727,5.2646,5.2646,23400.0
2009-02-09 10:25:00,6.45,6.47,6.45,6.47,56800.0,5.2646,5.2809,5.2646,5.2809,56800.0
2009-02-09 10:30:00,6.47,6.5,6.45,6.49,321900.0,5.2809,5.3054,5.2646,5.2972,321900.0
2009-02-09 10:35:00,6.49,6.54,6.46,6.5,220000.0,5.2972,5.338,5.2727,5.3054,220000.0
2009-02-09 10:40:00,6.5,6.5,6.49,6.5,39800.0,5.3054,5.3054,5.2972,5.3054,39800.0
2009-02-09 10:45:00,6.5,6.59,6.49,6.58,28500.0,5.3054,5.3788,5.2972,5.3707,28500.0
2009-02-09 10:50:00,6.58,6.58,6.52,6.53,45200.0,5.3707,5.3707,5.3217,5.3299,45200.0
2009-02-09 10:55:00,6.52,6.53,6.5,6.52,25400.0,5.3217,5.3299,5.3054,5.3217,25400.0
2009-02-09 11:00:00,6.53,6.53,6.45,6.46,94400.0,5.3299,5.3299,5.2646,5.2727,94400.0
2009-02-09 11:05:00,6.46,6.47,6.45,6.47,29000.0,5.2727,5.2809,5.2646,5.2809,29000.0
2009-02-09 11:10:00,6.46,6.47,6.44,6.44,26300.0,5.2727,5.2809,5.2564,5.2564,26300.0
2009-02-09 11:15:00,6.45,6.46,6.44,6.45,53400.0,5.2646,5.2727,5.2564,5.2646,53400.0
2009-02-09 11:20:00,6.46,6.48,6.45,6.45,32200.0,5.2727,5.2891,5.2646,5.2646,32200.0
2009-02-09 11:25:00,6.45,6.51,6.45,6.49,58000.0,5.2646,5.3136,5.2646,5.2972,58000.0
2009-02-09 11:30:00,6.48,6.48,6.44,6.45,73300.0,5.2891,5.2891,5.2564,5.2646,73300.0
2009-02-09 11:35:00,6.45,6.52,6.45,6.49,51800.0,5.2646,5.3217,5.2646,5.2972,51800.0
2009-02-09 11:40:00,6.49,6.49,6.44,6.45,24300.0,5.2972,5.2972,5.2564,5.2646,24300.0
2009-02-09 11:45:00,6.46,6.48,6.45,6.46,83400.0,5.2727,5.2891,5.2646,5.2727,83400.0
2009-02-09 11:50:00,6.45,6.47,6.44,6.45,71200.0,5.2646,5.2809,5.2564,5.2646,71200.0
2009-02-09 11:55:00,6.45,6.45,6.44,6.45,13200.0,5.2646,5.2646,5.2564,5.2646,13200.0
2009-02-09 12:00:00,6.44,6.48,6.44,6.46,29900.0,5.2564,5.2891,5.2564,5.2727,29900.0
2009-02-09 12:05:00,6.46,6.46,6.45,6.45,23100.0,5.2727,5.2727,5.2646,5.2646,23100.0
2009-02-09 12:10:00,6.45,6.46,6.45,6.45,17400.0,5.2646,5.2727,5.2646,5.2646,17400.0
2009-02-09 12:15:00,6.45,6.5,6.45,6.49,25500.0,5.2646,5.3054,5.2646,5.2972,25500.0
2009-02-09 12:20:00,6.49,6.49,6.45,6.45,80400.0,5.2972,5.2972,5.2646,5.2646,80400.0
2009-02-09 12:25:00,6.45,6.48,6.44,6.46,27800.0,5.2646,5.2891,5.2564,5.2727,27800.0
2009-02-09 12:30:00,6.47,6.47,6.45,6.46,11500.0,5.2809,5.2809,5.2646,5.2727,11500.0
2009-02-09 12:35:00,6.45,6.46,6.45,6.45,4800.0,5.2646,5.2727,5.2646,5.2646,4800.0
2009-02-09 12:40:00,6.45,6.46,6.44,6.44,18600.0,5.2646,5.2727,5.2564,5.2564,18600.0
2009-02-09 12:45:00,6.44,6.46,6.44,6.45,8600.0,5.2564,5.2727,5.2564,5.2646,8600.0
2009-02-09 12:50:00,6.45,6.5,6.45,6.48,30800.0,5.2646,5.3054,5.2646,5.2891,30800.0
2009-02-09 12:55:00,6.49,6.5,6.47,6.47,17500.0,5.2972,5.3054,5.2809,5.2809,17500.0
2009-02-09 13:00:00,6.47,6.49,6.46,6.48,10500.0,5.2809,5.2972,5.2727,5.2891,10500.0
2009-02-09 13:05:00,6.48,6.5,6.48,6.49,15500.0,5.2891,5.3054,5.2891,5.2972,15500.0
2009-02-09 13:10:00,6.48,6.48,6.46,6.47,12500.0,5.2891,5.2891,5.2727,5.2809,12500.0
2009-02-09 13:15:00,6.48,6.48,6.45,6.45,32200.0,5.2891,5.2891,5.2646,5.2646,32200.0
2009-02-09 13:20:00,6.45,6.46,6.44,6.45,61900.0,5.2646,5.2727,5.2564,5.2646,61900.0
2009-02-09 13:25:00,6.44,6.45,6.44,6.44,13000.0,5.2564,5.2646,5.2564,5.2564,13000.0
2009-02-09 13:30:00,6.45,6.45,6.44,6.45,74700.0,5.2646,5.2646,5.2564,5.2646,74700.0
2009-02-09 13:35:00,6.44,6.47,6.44,6.46,385800.0,5.2564,5.2809,5.2564,5.2727,385800.0
2009-02-09 13:40:00,6.46,6.46,6.45,6.45,57500.0,5.2727,5.2727,5.2646,5.2646,57500.0
2009-02-09 13:45:00,6.45,6.47,6.45,6.45,29400.0,5.2646,5.2809,5.2646,5.2646,29400.0
2009-02-09 13:50:00,6.45,6.46,6.45,6.45,14700.0,5.2646,5.2727,5.2646,5.2646,14700.0
2009-02-09 13:55:00,6.45,6.46,6.45,6.46,30500.0,5.2646,5.2727,5.2646,5.2727,30500.0
2009-02-09 14:00:00,6.46,6.48,6.46,6.47,47500.0,5.2727,5.2891,5.2727,5.2809,47500.0
2009-02-09 14:05:00,6.46,6.47,6.45,6.45,20100.0,5.2727,5.2809,5.2646,5.2646,20100.0
2009-02-09 14:10:00,6.46,6.46,6.44,6.44,26200.0,5.2727,5.2727,5.2564,5.2564,26200.0
2009-02-09 14:15:00,6.44,6.44,6.37,6.4,400600.0,5.2564,5.2564,5.1993,5.2238,400600.0
2009-02-09 14:20:00,6.4,6.41,6.38,6.39,241600.0,5.2238,5.2319,5.2074,5.2156,241600.0
2009-02-09 14:25:00,6.39,6.4,6.34,6.35,62000.0,5.2156,5.2238,5.1748,5.183,62000.0
2009-02-09 14:30:00,6.35,6.39,6.31,6.37,182300.0,5.183,5.2156,5.1503,5.1993,182300.0
2009-02-09 14:35:00,6.37,6.4,6.35,6.4,37200.0,5.1993,5.2238,5.183,5.2238,37200.0
2009-02-09 14:40:00,6.4,6.41,6.39,6.39,84400.0,5.2238,5.2319,5.2156,5.2156,84400.0
2009-02-09 14:45:00,6.39,6.42,6.38,6.4,219100.0,5.2156,5.2401,5.2074,5.2238,219100.0
2009-02-09 14:50:00,6.4,6.44,6.39,6.4,361400.0,5.2238,5.2564,5.2156,5.2238,361400.0
2009-02-09 14:55:00,6.4,6.41,6.39,6.4,121800.0,5.2238,5.2319,5.2156,5.2238,121800.0
2009-02-09 15:00:00,6.39,6.41,6.39,6.41,40100.0,5.2156,5.2319,5.2156,5.2319,40100.0
2009-02-09 15:05:00,6.41,6.41,6.39,6.39,97700.0,5.2319,5.2319,5.2156,5.2156,97700.0
2009-02-09 15:10:00,6.4,6.43,6.38,6.43,153300.0,5.2238,5.2483,5.2074,5.2483,153300.0
2009-02-09 15:15:00,6.43,6.45,6.4,6.4,147800.0,5.2483,5.2646,5.2238,5.2238,147800.0
2009-02-09 15:20:00,6.4,6.45,6.4,6.45,62200.0,5.2238,5.2646,5.2238,5.2646,62200.0
2009-02-09 15:25:00,6.45,6.45,6.43,6.45,215700.0,5.2646,5.2646,5.2483,5.2646,215700.0
2009-02-09 15:30:00,6.44,6.47,6.41,6.41,388200.0,5.2564,5.2809,5.2319,5.2319,388200.0
2009-02-09 15:35:00,6.41,6.42,6.41,6.41,162600.0,5.2319,5.2401,5.2319,5.2319,162600.0
2009-02-09 15:40:00,6.41,6.41,6.37,6.39,185700.0,5.2319,5.2319,5.1993,5.2156,185700.0
2009-02-09 15:45:00,6.38,6.4,6.34,6.39,195500.0,5.2074,5.2238,5.1748,5.2156,195500.0
2009-02-09 15:50:00,6.38,6.41,6.36,6.4,134300.0,5.2074,5.2319,5.1911,5.2238,134300.0
2009-02-09 15:55:00,6.39,6.4,6.36,6.37,273300.0,5.2156,5.2238,5.1911,5.1993,273300.0
2009-02-10 09:30:00,6.32,6.41,6.32,6.4,33100.0,5.1585,5.2319,5.1585,5.2238,33100.0
2009-02-10 09:35:00,6.4,6.48,6.39,6.45,37100.0,5.2238,5.2891,5.2156,5.2646,37100.0
2009-02-10 09:40:00,6.45,6.47,6.41,6.45,40600.0,5.2646,5.2809,5.2319,5.2646,40600.0
2009-02-10 09:45:00,6.44,6.5,6.41,6.46,124500.0,5.2564,5.3054,5.2319,5.2727,124500.0
2009-02-10 09:50:00,6.47,6.5,6.46,6.48,39100.0,5.2809,5.3054,5.2727,5.2891,39100.0
2009-02-10 09:55:00,6.48,6.53,6.46,6.53,60400.0,5.2891,5.3299,5.2727,5.3299,60400.0
2009-02-10 10:00:00,6.53,6.57,6.52,6.54,143700.0,5.3299,5.3625,5.3217,5.338,143700.0
2009-02-10 10:05:00,6.54,6.57,6.47,6.5,84900.0,5.338,5.3625,5.2809,5.3054,84900.0
2009-02-10 10:10:00,6.51,6.53,6.5,6.52,90500.0,5.3136,5.3299,5.3054,5.3217,90500.0
2009-02-10 10:15:00,6.53,6.55,6.51,6.53,158100.0,5.3299,5.3462,5.3136,5.3299,158100.0
2009-02-10 10:20:00,6.54,6.54,6.5,6.5,84300.0,5.338,5.338,5.3054,5.3054,84300.0
2009-02-10 10:25:00,6.5,6.51,6.47,6.48,98000.0,5.3054,5.3136,5.2809,5.2891,98000.0
2009-02-10 10:30:00,6.49,6.57,6.49,6.56,79500.0,5.2972,5.3625,5.2972,5.3544,79500.0
2009-02-10 10:35:00,6.56,6.56,6.55,6.55,18300.0,5.3544,5.3544,5.3462,5.3462,18300.0
2009-02-10 10:40:00,6.56,6.6,6.55,6.56,128300.0,5.3544,5.387,5.3462,5.3544,128300.0
2009-02-10 10:45:00,6.57,6.58,6.56,6.58,32800.0,5.3625,5.3707,5.3544,5.3707,32800.0
2009-02-10 10:50:00,6.58,6.58,6.53,6.53,41800.0,5.3707,5.3707,5.3299,5.3299,41800.0
2009-02-10 10:55:00,6.54,6.54,6.5,6.53,168100.0,5.338,5.338,5.3054,5.3299,168100.0
2009-02-10 11:00:00,6.52,6.61,6.52,6.55,107500.0,5.3217,5.3952,5.3217,5.3462,107500.0
2009-02-10 11:05:00,6.55,6.55,6.43,6.45,104300.0,5.3462,5.3462,5.2483,5.2646,104300.0
2009-02-10 11:10:00,6.45,6.45,6.37,6.4,143700.0,5.2646,5.2646,5.1993,5.2238,143700.0
2009-02-10 11:15:00,6.41,6.45,6.37,6.45,23300.0,5.2319,5.2646,5.1993,5.2646,23300.0
2009-02-10 11:20:00,6.44,6.49,6.39,6.39,42500.0,5.2564,5.2972,5.2156,5.2156,42500.0
2009-02-10 11:25:00,6.41,6.43,6.37,6.39,29700.0,5.2319,5.2483,5.1993,5.2156,29700.0
2009-02-10 11:30:00,6.39,6.39,6.25,6.25,93700.0,5.2156,5.2156,5.1013,5.1013,93700.0
2009-02-10 11:35:00,6.25,6.25,6.17,6.18,73100.0,5.1013,5.1013,5.036,5.0442,73100.0
2009-02-10 11:40:00,6.18,6.29,6.17,6.29,51100.0,5.0442,5.134,5.036,5.134,51100.0
2009-02-10 11:45:00,6.28,6.3,6.22,6.28,53100.0,5.1258,5.1421,5.0768,5.1258,53100.0
2009-02-10 11:50:00,6.28,6.28,6.23,6.24,52200.0,5.1258,5.1258,5.085,5.0932,52200.0
2009-02-10 11:55:00,6.25,6.3,6.24,6.3,53100.0,5.1013,5.1421,5.0932,5.1421,53100.0
2009-02-10 12:00:00,6.31,6.37,6.29,6.34,38600.0,5.1503,5.1993,5.134,5.1748,38600.0
2009-02-10 12:05:00,6.34,6.36,6.28,6.3,96400.0,5.1748,5.1911,5.1258,5.1421,96400.0
2009-02-10 12:10:00,6.3,6.36,6.3,6.35,35500.0,5.1421,5.1911,5.1421,5.183,35500.0
2009-02-10 12:15:00,6.35,6.37,6.33,6.36,38600.0,5.183,5.1993,5.1666,5.1911,38600.0
2009-02-10 12:20:00,6.36,6.37,6.34,6.35,40300.0,5.1911,5.1993,5.1748,5.183,40300.0
2009-02-10 12:25:00,6.36,6.37,6.32,6.35,78800.0,5.1911,5.1993,5.1585,5.183,78800.0
2009-02-10 12:30:00,6.35,6.36,6.32,6.36,32800.0,5.183,5.1911,5.1585,5.1911,32800.0
2009-02-10 12:35:00,6.36,6.42,6.35,6.39,49800.0,5.1911,5.2401,5.183,5.2156,49800.0
2009-02-10 12:40:00,6.39,6.45,6.39,6.43,53800.0,5.2156,5.2646,5.2156,5.2483,53800.0
2009-02-10 12:45:00,6.43,6.44,6.41,6.42,34200.0,5.2483,5.2564,5.2319,5.2401,34200.0
2009-02-10 12:50:00,6.42,6.46,6.39,6.41,95300.0,5.2401,5.2727,5.2156,5.2319,95300.0
2009-02-10 12:55:00,6.41,6.46,6.37,6.38,94300.0,5.2319,5.2727,5.1993,5.2074,94300.0
2009-02-10 13:00:00,6.38,6.39,6.34,6.38,38500.0,5.2074,5.2156,5.1748,5.2074,38500.0
2009-02-10 13:05:00,6.38,6.38,6.34,6.34,17000.0,5.2074,5.2074,5.1748,5.1748,17000.0
2009-02-10 13:10:00,6.34,6.39,6.34,6.38,29500.0,5.1748,5.2156,5.1748,5.2074,29500.0
2009-02-10 13:15:00,6.38,6.39,6.35,6.35,37800.0,5.2074,5.2156,5.183,5.183,37800.0
2009-02-10 13:20:00,6.36,6.37,6.34,6.37,45000.0,5.1911,5.1993,5.1748,5.1993,45000.0
2009-02-10 13:25:00,6.37,6.43,6.35,6.39,95900.0,5.1993,5.2483,5.183,5.2156,95900.0
2009-02-10 13:30:00,6.38,6.41,6.37,6.4,49600.0,5.2074,5.2319,5.1993,5.2238,49600.0
2009-02-10 13:35:00,6.4,6.43,6.39,6.4,32800.0,5.2238,5.2483,5.2156,5.2238,32800.0
2009-02-10 13:40:00,6.4,6.43,6.39,6.43,19900.0,5.2238,5.2483,5.2156,5.2483,19900.0
2009-02-10 13:45:00,6.42,6.42,6.39,6.39,41400.0,5.2401,5.2401,5.2156,5.2156,41400.0
2009-02-10 13:50:00,6.4,6.4,6.37,6.37,11300.0,5.2238,5.2238,5.1993,5.1993,11300.0
2009-02-10 13:55:00,6.38,6.38,6.37,6.37,7200.0,5.2074,5.2074,5.1993,5.1993,7200.0
2009-02-10 14:00:00,6.37,6.45,6.35,6.42,57100.0,5.1993,5.2646,5.183,5.2401,57100.0
2009-02-10 14:05:00,6.42,6.43,6.3,6.35,96000.0,5.2401,5.2483,5.1421,5.183,96000.0
2009-02-10 14:10:00,6.34,6.37,6.33,6.35,31000.0,5.1748,5.1993,5.1666,5.183,31000.0
2009-02-10 14:15:00,6.34,6.37,6.33,6.37,29600.0,5.1748,5.1993,5.1666,5.1993,29600.0
2009-02-10 14:20:00,6.36,6.37,6.28,6.31,48300.0,5.1911,5.1993,5.1258,5.1503,48300.0
2009-02-10 14:25:00,6.31,6.32,6.26,6.28,36200.0,5.1503,5.1585,5.1095,5.1258,36200.0
2009-02-10 14:30:00,6.27,6.27,6.24,6.26,51000.0,5.1177,5.1177,5.0932,5.1095,51000.0
2009-02-10 14:35:00,6.26,6.29,6.26,6.29,58000.0,5.1095,5.134,5.1095,5.134,58000.0
2009-02-10 14:40:00,6.3,6.34,6.3,6.33,44700.0,5.1421,5.1748,5.1421,5.1666,44700.0
2009-02-10 14:45:00,6.32,6.33,6.31,6.31,22600.0,5.1585,5.1666,5.1503,5.1503,22600.0
2009-02-10 14:50:00,6.31,6.31,6.26,6.28,30000.0,5.1503,5.1503,5.1095,5.1258,30000.0
2009-02-10 14:55:00,6.27,6.28,6.25,6.25,38200.0,5.1177,5.1258,5.1013,5.1013,38200.0
2009-02-10 15:00:00,6.26,6.32,6.22,6.27,156000.0,5.1095,5.1585,5.0768,5.1177,156000.0
2009-02-10 15:05:00,6.27,6.29,6.25,6.28,43500.0,5.1177,5.134,5.1013,5.1258,43500.0
2009-02-10 15:10:00,6.29,6.3,6.25,6.25,49100.0,5.134,5.1421,5.1013,5.1013,49100.0
2009-02-10 15:15:00,6.26,6.28,6.2,6.23,93100.0,5.1095,5.1258,5.0605,5.085,93100.0
2009-02-10 15:20:00,6.22,6.27,6.19,6.27,46100.0,5.0768,5.1177,5.0524,5.1177,46100.0
2009-02-10 15:25:00,6.27,6.31,6.21,6.24,161800.0,5.1177,5.1503,5.0687,5.0932,161800.0
2009-02-10 15:30:00,6.24,6.29,6.23,6.23,98500.0,5.0932,5.134,5.085,5.085,98500.0
2009-02-10 15:35:00,6.24,6.26,6.23,6.24,34600.0,5.0932,5.1095,5.085,5.0932,34600.0
2009-02-10 15:40:00,6.24,6.27,6.23,6.27,68000.0,5.0932,5.1177,5.085,5.1177,68000.0
2009-02-10 15:45:00,6.27,6.32,6.19,6.28,162500.0,5.1177,5.1585,5.0524,5.1258,162500.0
2009-02-10 15:50:00,6.28,6.29,6.23,6.28,107200.0,5.1258,5.134,5.085,5.1258,107200.0
2009-02-10 15:55:00,6.28,6.29,6.23,6.25,116900.0,5.1258,5.134,5.085,5.1013,116900.0
2009-02-11 09:30:00,6.25,6.31,6.19,6.21,19800.0,5.1013,5.1503,5.0524,5.0687,19800.0
2009-02-11 09:35:00,6.22,6.31,6.16,6.27,51600.0,5.0768,5.1503,5.0279,5.1177,51600.0
2009-02-11 09:40:00,6.29,6.29,6.21,6.22,29000.0,5.134,5.134,5.0687,5.0768,29000.0
2009-02-11 09:45:00,6.22,6.28,6.19,6.27,44400.0,5.0768,5.1258,5.0524,5.1177,44400.0
2009-02-11 09:50:00,6.27,6.31,6.27,6.28,31100.0,5.1177,5.1503,5.1177,5.1258,31100.0
2009-02-11 09:55:00,6.29,6.31,6.26,6.27,33700.0,5.134,5.1503,5.1095,5.1177,33700.0
2009-02-11 10:00:00,6.26,6.28,6.23,6.26,20300.0,5.1095,5.1258,5.085,5.1095,20300.0
2009-02-11 10:05:00,6.26,6.26,6.17,6.21,41700.0,5.1095,5.1095,5.036,5.0687,41700.0
2009-02-11 10:10:00,6.21,6.23,6.2,6.21,20600.0,5.0687,5.085,5.0605,5.0687,20600.0
2009-02-11 10:15:00,6.2,6.2,6.16,6.17,26700.0,5.0605,5.0605,5.0279,5.036,26700.0
2009-02-11 10:20:00,6.16,6.17,6.13,6.16,60800.0,5.0279,5.036,5.0034,5.0279,60800.0
2009-02-11 10:25:00,6.16,6.16,6.12,6.12,23400.0,5.0279,5.0279,4.9952,4.9952,23400.0
2009-02-11 10:30:00,6.11,6.13,6.06,6.09,44500.0,4.9871,5.0034,4.9463,4.9707,44500.0
2009-02-11 10:35:00,6.09,6.09,6.04,6.06,80600.0,4.9707,4.9707,4.9299,4.9463,80600.0
2009-02-11 10:40:00,6.05,6.1,6.04,6.09,150700.0,4.9381,4.9789,4.9299,4.9707,150700.0
2009-02-11 10:45:00,6.09,6.16,6.08,6.15,60300.0,4.9707,5.0279,4.9626,5.0197,60300.0
2009-02-11 10:50:00,6.15,6.16,6.09,6.1,49900.0,5.0197,5.0279,4.9707,4.9789,49900.0
2009-02-11 10:55:00,6.1,6.12,6.04,6.06,76600.0,4.9789,4.9952,4.9299,4.9463,76600.0
2009-02-11 11:00:00,6.05,6.06,6.01,6.05,83300.0,4.9381,4.9463,4.9054,4.9381,83300.0
2009-02-11 11:05:00,6.05,6.05,5.97,5.98,108400.0,4.9381,4.9381,4.8728,4.881,108400.0
2009-02-11 11:10:00,5.99,6.07,5.99,6.05,89800.0,4.8891,4.9544,4.8891,4.9381,89800.0
2009-02-11 11:15:00,6.05,6.1,6.05,6.05,65500.0,4.9381,4.9789,4.9381,4.9381,65500.0
2009-02-11 11:20:00,6.06,6.07,6.04,6.04,96800.0,4.9463,4.9544,4.9299,4.9299,96800.0
2009-02-11 11:25:00,6.04,6.07,6.01,6.06,147500.0,4.9299,4.9544,4.9054,4.9463,147500.0
2009-02-11 11:30:00,6.05,6.07,6.03,6.06,66800.0,4.9381,4.9544,4.9218,4.9463,66800.0
2009-02-11 11:35:00,6.05,6.07,6.05,6.07,12000.0,4.9381,4.9544,4.9381,4.9544,12000.0
2009-02-11 11:40:00,6.06,6.06,6.02,6.02,53000.0,4.9463,4.9463,4.9136,4.9136,53000.0
2009-02-11 11:45:00,6.03,6.04,5.98,5.99,32200.0,4.9218,4.9299,4.881,4.8891,32200.0
2009-02-11 11:50:00,6.0,6.01,5.97,6.0,18500.0,4.8973,4.9054,4.8728,4.8973,18500.0
2009-02-11 11:55:00,6.01,6.03,5.97,5.97,110100.0,4.9054,4.9218,4.8728,4.8728,110100.0
2009-02-11 12:00:00,5.97,6.0,5.96,5.98,65100.0,4.8728,4.8973,4.8646,4.881,65100.0
2009-02-11 12:05:00,5.99,5.99,5.94,5.95,95700.0,4.8891,4.8891,4.8483,4.8565,95700.0
2009-02-11 12:10:00,5.96,5.96,5.92,5.93,91000.0,4.8646,4.8646,4.832,4.8401,91000.0
2009-02-11 12:15:00,5.93,5.95,5.91,5.95,54200.0,4.8401,4.8565,4.8238,4.8565,54200.0
2009-02-11 12:20:00,5.94,5.98,5.92,5.96,50000.0,4.8483,4.881,4.832,4.8646,50000.0
2009-02-11 12:25:00,5.96,6.0,5.95,6.0,101700.0,4.8646,4.8973,4.8565,4.8973,101700.0
2009-02-11 12:30:00,6.0,6.01,5.99,5.99,98500.0,4.8973,4.9054,4.8891,4.8891,98500.0
2009-02-11 12:35:00,6.0,6.01,5.98,6.01,69300.0,4.8973,4.9054,4.881,4.9054,69300.0
2009-02-11 12:40:00,6.02,6.05,6.01,6.03,30900.0,4.9136,4.9381,4.9054,4.9218,30900.0
2009-02-11 12:45:00,6.03,6.03,6.01,6.02,22300.0,4.9218,4.9218,4.9054,4.9136,22300.0
2009-02-11 12:50:00,6.02,6.04,6.02,6.03,10700.0,4.9136,4.9299,4.9136,4.9218,10700.0
2009-02-11 12:55:00,6.03,6.03,6.0,6.02,39000.0,4.9218,4.9218,4.8973,4.9136,39000.0
2009-02-11 13:00:00,6.03,6.07,6.02,6.07,30200.0,4.9218,4.9544,4.9136,4.9544,30200.0
2009-02-11 13:05:00,6.07,6.08,6.01,6.01,53600.0,4.9544,4.9626,4.9054,4.9054,53600.0
2009-02-11 13:10:00,6.01,6.02,5.98,6.02,40000.0,4.9054,4.9136,4.881,4.9136,40000.0
2009-02-11 13:15:00,6.01,6.02,5.97,5.98,12500.0,4.9054,4.9136,4.8728,4.881,12500.0
2009-02-11 13:20:00,5.98,6.0,5.97,5.98,9600.0,4.881,4.8973,4.8728,4.881,9600.0
2009-02-11 13:25:00,5.98,5.99,5.95,5.97,42500.0,4.881,4.8891,4.8565,4.8728,42500.0
2009-02-11 13:30:00,5.97,5.98,5.92,5.93,64900.0,4.8728,4.881,4.832,4.8401,64900.0
2009-02-11 13:35:00,5.94,5.94,5.93,5.93,8100.0,4.8483,4.8483,4.8401,4.8401,8100.0
2009-02-11 13:40:00,5.93,5.94,5.9,5.9,14600.0,4.8401,4.8483,4.8157,4.8157,14600.0
2009-02-11 13:45:00,5.9,5.91,5.82,5.83,122600.0,4.8157,4.8238,4.7504,4.7585,122600.0
2009-02-11 13:50:00,5.83,5.86,5.8,5.83,151500.0,4.7585,4.783,4.734,4.7585,151500.0
2009-02-11 13:55:00,5.83,5.85,5.79,5.81,119600.0,4.7585,4.7749,4.7259,4.7422,119600.0
2009-02-11 14:00:00,5.81,5.85,5.8,5.85,51900.0,4.7422,4.7749,4.734,4.7749,51900.0
2009-02-11 14:05:00,5.85,5.91,5.84,5.9,61900.0,4.7749,4.8238,4.7667,4.8157,61900.0
2009-02-11 14:10:00,5.9,5.9,5.82,5.84,116200.0,4.8157,4.8157,4.7504,4.7667,116200.0
2009-02-11 14:15:00,5.84,5.84,5.8,5.81,43200.0,4.7667,4.7667,4.734,4.7422,43200.0
2009-02-11 14:20:00,5.82,5.83,5.79,5.83,74300.0,4.7504,4.7585,4.7259,4.7585,74300.0
2009-02-11 14:25:00,5.83,5.88,5.83,5.86,35800.0,4.7585,4.7993,4.7585,4.783,35800.0
2009-02-11 14:30:00,5.86,5.88,5.85,5.86,23200.0,4.783,4.7993,4.7749,4.783,23200.0
2009-02-11 14:35:00,5.87,5.94,5.86,5.92,137000.0,4.7912,4.8483,4.783,4.832,137000.0
2009-02-11 14:40:00,5.92,5.96,5.89,5.94,133000.0,4.832,4.8646,4.8075,4.8483,133000.0
2009-02-11 14:45:00,5.95,5.95,5.93,5.93,32400.0,4.8565,4.8565,4.8401,4.8401,32400.0
2009-02-11 14:50:00,5.92,5.95,5.92,5.93,138500.0,4.832,4.8565,4.832,4.8401,138500.0
2009-02-11 14:55:00,5.92,6.01,5.92,5.98,92200.0,4.832,4.9054,4.832,4.881,92200.0
2009-02-11 15:00:00,5.98,6.0,5.95,5.97,62200.0,4.881,4.8973,4.8565,4.8728,62200.0
2009-02-11 15:05:00,5.97,6.01,5.97,5.97,30600.0,4.8728,4.9054,4.8728,4.8728,30600.0
2009-02-11 15:10:00,5.97,6.01,5.96,5.99,16200.0,4.8728,4.9054,4.8646,4.8891,16200.0
2009-02-11 15:15:00,5.99,6.06,5.99,6.0,29000.0,4.8891,4.9463,4.8891,4.8973,29000.0
2009-02-11 15:20:00,5.99,6.0,5.97,6.0,36400.0,4.8891,4.8973,4.8728,4.8973,36400.0
2009-02-11 15:25:00,5.99,6.01,5.94,5.98,45400.0,4.8891,4.9054,4.8483,4.881,45400.0
2009-02-11 15:30:00,5.97,6.0,5.94,5.95,29600.0,4.8728,4.8973,4.8483,4.8565,29600.0
2009-02-11 15:35:00,5.95,5.99,5.95,5.97,25200.0,4.8565,4.8891,4.8565,4.8728,25200.0
2009-02-11 15:40:00,5.96,5.97,5.95,5.95,43800.0,4.8646,4.8728,4.8565,4.8565,43800.0
2009-02-11 15:45:00,5.96,5.98,5.95,5.96,73900.0,4.8646,4.881,4.8565,4.8646,73900.0
2009-02-11 15:50:00,5.96,5.98,5.95,5.98,97700.0,4.8646,4.881,4.8565,4.881,97700.0
2009-02-11 15:55:00,5.98,6.0,5.97,5.98,200200.0,4.881,4.8973,4.8728,4.881,200200.0
2009-02-12 09:30:00,5.92,5.98,5.82,5.85,18300.0,4.832,4.881,4.7504,4.7749,18300.0
2009-02-12 09:35:00,5.85,5.93,5.85,5.91,27500.0,4.7749,4.8401,4.7749,4.8238,27500.0
2009-02-12 09:40:00,5.9,5.9,5.81,5.85,17200.0,4.8157,4.8157,4.7422,4.7749,17200.0
2009-02-12 09:45:00,5.87,5.91,5.85,5.86,24600.0,4.7912,4.8238,4.7749,4.783,24600.0
2009-02-12 09:50:00,5.86,5.86,5.79,5.83,30900.0,4.783,4.783,4.7259,4.7585,30900.0
2009-02-12 09:55:00,5.83,5.85,5.8,5.85,37800.0,4.7585,4.7749,4.734,4.7749,37800.0
2009-02-12 10:00:00,5.85,5.85,5.77,5.82,75900.0,4.7749,4.7749,4.7096,4.7504,75900.0
2009-02-12 10:05:00,5.83,5.88,5.82,5.88,72400.0,4.7585,4.7993,4.7504,4.7993,72400.0
2009-02-12 10:10:00,5.88,5.99,5.87,5.96,105100.0,4.7993,4.8891,4.7912,4.8646,105100.0
2009-02-12 10:15:00,5.95,5.95,5.91,5.94,40400.0,4.8565,4.8565,4.8238,4.8483,40400.0
2009-02-12 10:20:00,5.94,6.03,5.94,6.03,120800.0,4.8483,4.9218,4.8483,4.9218,120800.0
2009-02-12 10:25:00,6.02,6.06,5.98,6.02,58400.0,4.9136,4.9463,4.881,4.9136,58400.0
2009-02-12 10:30:00,6.02,6.04,5.99,5.99,72900.0,4.9136,4.9299,4.8891,4.8891,72900.0
2009-02-12 10:35:00,5.99,6.02,5.97,5.97,42100.0,4.8891,4.9136,4.8728,4.8728,42100.0
2009-02-12 10:40:00,5.98,5.99,5.95,5.99,60400.0,4.881,4.8891,4.8565,4.8891,60400.0
2009-02-12 10:45:00,5.99,6.03,5.97,6.02,38100.0,4.8891,4.9218,4.8728,4.9136,38100.0
2009-02-12 10:50:00,6.03,6.06,6.02,6.04,62100.0,4.9218,4.9463,4.9136,4.9299,62100.0
2009-02-12 10:55:00,6.04,6.06,6.01,6.05,60000.0,4.9299,4.9463,4.9054,4.9381,60000.0
2009-02-12 11:00:00,6.04,6.06,6.01,6.06,85400.0,4.9299,4.9463,4.9054,4.9463,85400.0
2009-02-12 11:05:00,6.07,6.13,6.07,6.11,56900.0,4.9544,5.0034,4.9544,4.9871,56900.0
2009-02-12 11:10:00,6.11,6.13,6.1,6.11,19100.0,4.9871,5.0034,4.9789,4.9871,19100.0
2009-02-12 11:15:00,6.11,6.11,6.06,6.09,35800.0,4.9871,4.9871,4.9463,4.9707,35800.0
2009-02-12 11:20:00,6.08,6.13,6.07,6.12,22800.0,4.9626,5.0034,4.9544,4.9952,22800.0
2009-02-12 11:25:00,6.12,6.16,6.12,6.13,31300.0,4.9952,5.0279,4.9952,5.0034,31300.0
2009-02-12 11:30:00,6.14,6.18,6.13,6.16,36700.0,5.0116,5.0442,5.0034,5.0279,36700.0
2009-02-12 11:35:00,6.16,6.16,6.13,6.16,30900.0,5.0279,5.0279,5.0034,5.0279,30900.0
2009-02-12 11:40:00,6.16,6.25,6.16,6.23,42600.0,5.0279,5.1013,5.0279,5.085,42600.0
2009-02-12 11:45:00,6.23,6.27,6.23,6.27,50400.0,5.085,5.1177,5.085,5.1177,50400.0
2009-02-12 11:50:00,6.27,6.28,6.23,6.23,35200.0,5.1177,5.1258,5.085,5.085,35200.0
2009-02-12 11:55:00,6.24,6.24,6.21,6.23,87400.0,5.0932,5.0932,5.0687,5.085,87400.0
2009-02-12 12:00:00,6.23,6.29,6.22,6.28,49000.0,5.085,5.134,5.0768,5.1258,49000.0
2009-02-12 12:05:00,6.27,6.3,6.27,6.29,27700.0,5.1177,5.1421,5.1177,5.134,27700.0
2009-02-12 12:10:00,6.29,6.29,6.25,6.27,18000.0,5.134,5.134,5.1013,5.1177,18000.0
2009-02-12 12:15:00,6.27,6.31,6.26,6.31,44100.0,5.1177,5.1503,5.1095,5.1503,44100.0
2009-02-12 12:20:00,6.31,6.31,6.27,6.3,32100.0,5.1503,5.1503,5.1177,5.1421,32100.0
2009-02-12 12:25:00,6.3,6.37,6.29,6.36,51400.0,5.1421,5.1993,5.134,5.1911,51400.0
2009-02-12 12:30:00,6.36,6.36,6.34,6.35,22800.0,5.1911,5.1911,5.1748,5.183,22800.0
2009-02-12 12:35:00,6.34,6.35,6.33,6.33,12800.0,5.1748,5.183,5.1666,5.1666,12800.0
2009-02-12 12:40:00,6.34,6.35,6.32,6.35,21600.0,5.1748,5.183,5.1585,5.183,21600.0
2009-02-12 12:45:00,6.35,6.35,6.3,6.32,14100.0,5.183,5.183,5.1421,5.1585,14100.0
2009-02-12 12:50:00,6.31,6.32,6.3,6.32,20100.0,5.1503,5.1585,5.1421,5.1585,20100.0
2009-02-12 12:55:00,6.32,6.35,6.32,6.33,27300.0,5.1585,5.183,5.1585,5.1666,27300.0
2009-02-12 13:00:00,6.33,6.33,6.27,6.28,27700.0,5.1666,5.1666,5.1177,5.1258,27700.0
2009-02-12 13:05:00,6.28,6.28,6.26,6.28,14200.0,5.1258,5.1258,5.1095,5.1258,14200.0
2009-02-12 13:10:00,6.29,6.31,6.24,6.25,36700.0,5.134,5.1503,5.0932,5.1013,36700.0
2009-02-12 13:15:00,6.25,6.25,6.21,6.22,25300.0,5.1013,5.1013,5.0687,5.0768,25300.0
2009-02-12 13:20:00,6.22,6.23,6.19,6.2,21400.0,5.0768,5.085,5.0524,5.0605,21400.0
2009-02-12 13:25:00,6.2,6.25,6.19,6.23,26400.0,5.0605,5.1013,5.0524,5.085,26400.0
2009-02-12 13:30:00,6.23,6.25,6.22,6.22,17200.0,5.085,5.1013,5.0768,5.0768,17200.0
2009-02-12 13:35:00,6.22,6.22,6.18,6.2,13200.0,5.0768,5.0768,5.0442,5.0605,13200.0
2009-02-12 13:40:00,6.21,6.23,6.2,6.21,20800.0,5.0687,5.085,5.0605,5.0687,20800.0
2009-02-12 13:45:00,6.2,6.22,6.18,6.22,26800.0,5.0605,5.0768,5.0442,5.0768,26800.0
2009-02-12 13:50:00,6.22,6.28,6.22,6.28,30700.0,5.0768,5.1258,5.0768,5.1258,30700.0
2009-02-12 13:55:00,6.28,6.31,6.25,6.3,55000.0,5.1258,5.1503,5.1013,5.1421,55000.0
2009-02-12 14:00:00,6.31,6.31,6.25,6.25,36800.0,5.1503,5.1503,5.1013,5.1013,36800.0
2009-02-12 14:05:00,6.25,6.3,6.25,6.28,47100.0,5.1013,5.1421,5.1013,5.1258,47100.0
2009-02-12 14:10:00,6.28,6.3,6.27,6.28,44000.0,5.1258,5.1421,5.1177,5.1258,44000.0
2009-02-12 14:15:00,6.29,6.34,6.28,6.3,59500.0,5.134,5.1748,5.1258,5.1421,59500.0
2009-02-12 14:20:00,6.31,6.33,6.3,6.32,26000.0,5.1503,5.1666,5.1421,5.1585,26000.0
2009-02-12 14:25:00,6.31,6.35,6.3,6.31,30300.0,5.1503,5.183,5.1421,5.1503,30300.0
2009-02-12 14:30:00,6.31,6.35,6.28,6.29,34300.0,5.1503,5.183,5.1258,5.134,34300.0
2009-02-12 14:35:00,6.29,6.29,6.26,6.27,24900.0,5.134,5.134,5.1095,5.1177,24900.0
2009-02-12 14:40:00,6.28,6.29,6.25,6.25,36300.0,5.1258,5.134,5.1013,5.1013,36300.0
2009-02-12 14:45:00,6.26,6.26,6.2,6.24,39800.0,5.1095,5.1095,5.0605,5.0932,39800.0
2009-02-12 14:50:00,6.25,6.25,6.21,6.22,29200.0,5.1013,5.1013,5.0687,5.0768,29200.0
2009-02-12 14:55:00,6.22,6.26,6.21,6.21,100300.0,5.0768,5.1095,5.0687,5.0687,100300.0
2009-02-12 15:00:00,6.21,6.22,6.18,6.21,76600.0,5.0687,5.0768,5.0442,5.0687,76600.0
2009-02-12 15:05:00,6.2,6.29,6.19,6.29,55900.0,5.0605,5.134,5.0524,5.134,55900.0
2009-02-12 15:10:00,6.29,6.34,6.26,6.32,85100.0,5.134,5.1748,5.1095,5.1585,85100.0
2009-02-12 15:15:00,6.32,6.37,6.31,6.37,61100.0,5.1585,5.1993,5.1503,5.1993,61100.0
2009-02-12 15:20:00,6.36,6.43,6.32,6.39,117600.0,5.1911,5.2483,5.1585,5.2156,117600.0
2009-02-12 15:25:00,6.38,6.46,6.36,6.46,109900.0,5.2074,5.2727,5.1911,5.2727,109900.0
2009-02-12 15:30:00,6.46,6.46,6.35,6.36,134600.0,5.2727,5.2727,5.183,5.1911,134600.0
2009-02-12 15:35:00,6.36,6.37,6.31,6.36,105700.0,5.1911,5.1993,5.1503,5.1911,105700.0
2009-02-12 15:40:00,6.36,6.44,6.34,6.43,263500.0,5.1911,5.2564,5.1748,5.2483,263500.0
2009-02-12 15:45:00,6.42,6.45,6.38,6.39,93600.0,5.2401,5.2646,5.2074,5.2156,93600.0
2009-02-12 15:50:00,6.39,6.45,6.37,6.43,100500.0,5.2156,5.2646,5.1993,5.2483,100500.0
2009-02-12 15:55:00,6.43,6.45,6.4,6.41,112100.0,5.2483,5.2646,5.2238,5.2319,112100.0
2009-02-13 09:30:00,6.32,6.47,6.32,6.46,26300.0,5.1585,5.2809,5.1585,5.2727,26300.0
2009-02-13 09:35:00,6.45,6.48,6.31,6.31,35700.0,5.2646,5.2891,5.1503,5.1503,35700.0
2009-02-13 09:40:00,6.33,6.39,6.33,6.36,23400.0,5.1666,5.2156,5.1666,5.1911,23400.0
2009-02-13 09:45:00,6.36,6.4,6.36,6.4,19000.0,5.1911,5.2238,5.1911,5.2238,19000.0
2009-02-13 09:50:00,6.4,6.44,6.39,6.43,27100.0,5.2238,5.2564,5.2156,5.2483,27100.0
2009-02-13 09:55:00,6.43,6.48,6.39,6.48,53100.0,5.2483,5.2891,5.2156,5.2891,53100.0
2009-02-13 10:00:00,6.47,6.5,6.45,6.49,74300.0,5.2809,5.3054,5.2646,5.2972,74300.0
2009-02-13 10:05:00,6.5,6.54,6.47,6.5,86400.0,5.3054,5.338,5.2809,5.3054,86400.0
2009-02-13 10:10:00,6.5,6.54,6.47,6.54,50800.0,5.3054,5.338,5.2809,5.338,50800.0
2009-02-13 10:15:00,6.54,6.54,6.49,6.53,62000.0,5.338,5.338,5.2972,5.3299,62000.0
2009-02-13 10:20:00,6.54,6.6,6.54,6.58,34600.0,5.338,5.387,5.338,5.3707,34600.0
2009-02-13 10:25:00,6.58,6.58,6.55,6.57,22700.0,5.3707,5.3707,5.3462,5.3625,22700.0
2009-02-13 10:30:00,6.57,6.59,6.55,6.58,35200.0,5.3625,5.3788,5.3462,5.3707,35200.0
2009-02-13 10:35:00,6.58,6.62,6.58,6.62,27800.0,5.3707,5.4033,5.3707,5.4033,27800.0
2009-02-13 10:40:00,6.62,6.62,6.6,6.6,18700.0,5.4033,5.4033,5.387,5.387,18700.0
2009-02-13 10:45:00,6.59,6.59,6.55,6.55,29200.0,5.3788,5.3788,5.3462,5.3462,29200.0
2009-02-13 10:50:00,6.56,6.57,6.53,6.55,24400.0,5.3544,5.3625,5.3299,5.3462,24400.0
2009-02-13 10:55:00,6.55,6.6,6.54,6.57,75100.0,5.3462,5.387,5.338,5.3625,75100.0
2009-02-13 11:00:00,6.57,6.57,6.51,6.51,31600.0,5.3625,5.3625,5.3136,5.3136,31600.0
2009-02-13 11:05:00,6.51,6.53,6.5,6.52,28700.0,5.3136,5.3299,5.3054,5.3217,28700.0
2009-02-13 11:10:00,6.53,6.54,6.5,6.5,26600.0,5.3299,5.338,5.3054,5.3054,26600.0
2009-02-13 11:15:00,6.49,6.51,6.48,6.48,29800.0,5.2972,5.3136,5.2891,5.2891,29800.0
2009-02-13 11:20:00,6.47,6.49,6.46,6.48,36900.0,5.2809,5.2972,5.2727,5.2891,36900.0
2009-02-13 11:25:00,6.48,6.5,6.46,6.5,23900.0,5.2891,5.3054,5.2727,5.3054,23900.0
2009-02-13 11:30:00,6.49,6.49,6.46,6.48,44000.0,5.2972,5.2972,5.2727,5.2891,44000.0
2009-02-13 11:35:00,6.49,6.53,6.49,6.53,21100.0,5.2972,5.3299,5.2972,5.3299,21100.0
2009-02-13 11:40:00,6.53,6.54,6.49,6.52,27900.0,5.3299,5.338,5.2972,5.3217,27900.0
2009-02-13 11:45:00,6.52,6.52,6.48,6.48,28400.0,5.3217,5.3217,5.2891,5.2891,28400.0
2009-02-13 11:50:00,6.48,6.49,6.46,6.48,11000.0,5.2891,5.2972,5.2727,5.2891,11000.0
2009-02-13 11:55:00,6.48,6.5,6.45,6.45,38800.0,5.2891,5.3054,5.2646,5.2646,38800.0
2009-02-13 12:00:00,6.45,6.5,6.45,6.5,36000.0,5.2646,5.3054,5.2646,5.3054,36000.0
2009-02-13 12:05:00,6.5,6.52,6.49,6.52,10500.0,5.3054,5.3217,5.2972,5.3217,10500.0
2009-02-13 12:10:00,6.53,6.56,6.53,6.56,18200.0,5.3299,5.3544,5.3299,5.3544,18200.0
2009-02-13 12:15:00,6.56,6.56,6.51,6.53,21700.0,5.3544,5.3544,5.3136,5.3299,21700.0
2009-02-13 12:20:00,6.54,6.54,6.52,6.53,45000.0,5.338,5.338,5.3217,5.3299,45000.0
2009-02-13 12:25:00,6.52,6.56,6.51,6.56,29300.0,5.3217,5.3544,5.3136,5.3544,29300.0
2009-02-13 12:30:00,6.56,6.56,6.51,6.51,6600.0,5.3544,5.3544,5.3136,5.3136,6600.0
2009-02-13 12:35:00,6.52,6.53,6.51,6.51,15700.0,5.3217,5.3299,5.3136,5.3136,15700.0
2009-02-13 12:40:00,6.51,6.51,6.49,6.5,41600.0,5.3136,5.3136,5.2972,5.3054,41600.0
2009-02-13 12:45:00,6.5,6.51,6.5,6.51,16700.0,5.3054,5.3136,5.3054,5.3136,16700.0
2009-02-13 12:50:00,6.5,6.5,6.44,6.45,37200.0,5.3054,5.3054,5.2564,5.2646,37200.0
2009-02-13 12:55:00,6.45,6.46,6.45,6.46,10600.0,5.2646,5.2727,5.2646,5.2727,10600.0
2009-02-13 13:00:00,6.45,6.48,6.44,6.47,20400.0,5.2646,5.2891,5.2564,5.2809,20400.0
2009-02-13 13:05:00,6.47,6.5,6.47,6.49,9700.0,5.2809,5.3054,5.2809,5.2972,9700.0
2009-02-13 13:10:00,6.49,6.49,6.46,6.47,33000.0,5.2972,5.2972,5.2727,5.2809,33000.0
2009-02-13 13:15:00,6.47,6.5,6.46,6.49,14100.0,5.2809,5.3054,5.2727,5.2972,14100.0
2009-02-13 13:20:00,6.49,6.5,6.48,6.48,13700.0,5.2972,5.3054,5.2891,5.2891,13700.0
2009-02-13 13:25:00,6.47,6.49,6.46,6.48,27800.0,5.2809,5.2972,5.2727,5.2891,27800.0
2009-02-13 13:30:00,6.48,6.49,6.47,6.48,6700.0,5.2891,5.2972,5.2809,5.2891,6700.0
2009-02-13 13:35:00,6.48,6.49,6.45,6.48,16000.0,5.2891,5.2972,5.2646,5.2891,16000.0
2009-02-13 13:40:00,6.47,6.49,6.45,6.49,31400.0,5.2809,5.2972,5.2646,5.2972,31400.0
2009-02-13 13:45:00,6.49,6.5,6.49,6.5,15800.0,5.2972,5.3054,5.2972,5.3054,15800.0
2009-02-13 13:50:00,6.5,6.5,6.48,6.49,24600.0,5.3054,5.3054,5.2891,5.2972,24600.0
2009-02-13 13:55:00,6.49,6.5,6.48,6.49,28000.0,5.2972,5.3054,5.2891,5.2972,28000.0
2009-02-13 14:00:00,6.5,6.5,6.49,6.49,27000.0,5.3054,5.3054,5.2972,5.2972,27000.0
2009-02-13 14:05:00,6.48,6.49,6.45,6.47,20400.0,5.2891,5.2972,5.2646,5.2809,20400.0
2009-02-13 14:10:00,6.48,6.5,6.48,6.48,18300.0,5.2891,5.3054,5.2891,5.2891,18300.0
2009-02-13 14:15:00,6.47,6.48,6.44,6.48,21100.0,5.2809,5.2891,5.2564,5.2891,21100.0
2009-02-13 14:20:00,6.49,6.5,6.46,6.49,20800.0,5.2972,5.3054,5.2727,5.2972,20800.0
2009-02-13 14:25:00,6.49,6.49,6.46,6.46,12000.0,5.2972,5.2972,5.2727,5.2727,12000.0
2009-02-13 14:30:00,6.46,6.46,6.42,6.45,24500.0,5.2727,5.2727,5.2401,5.2646,24500.0
2009-02-13 14:35:00,6.46,6.48,6.45,6.46,15200.0,5.2727,5.2891,5.2646,5.2727,15200.0
2009-02-13 14:40:00,6.47,6.49,6.47,6.47,22700.0,5.2809,5.2972,5.2809,5.2809,22700.0
2009-02-13 14:45:00,6.47,6.48,6.43,6.48,47000.0,5.2809,5.2891,5.2483,5.2891,47000.0
2009-02-13 14:50:00,6.47,6.5,6.45,6.5,26400.0,5.2809,5.3054,5.2646,5.3054,26400.0
2009-02-13 14:55:00,6.49,6.49,6.45,6.46,24000.0,5.2972,5.2972,5.2646,5.2727,24000.0
2009-02-13 15:00:00,6.47,6.49,6.46,6.49,37600.0,5.2809,5.2972,5.2727,5.2972,37600.0
2009-02-13 15:05:00,6.48,6.48,6.4,6.44,67000.0,5.2891,5.2891,5.2238,5.2564,67000.0
2009-02-13 15:10:00,6.44,6.45,6.39,6.41,45700.0,5.2564,5.2646,5.2156,5.2319,45700.0
2009-02-13 15:15:00,6.42,6.42,6.38,6.4,49500.0,5.2401,5.2401,5.2074,5.2238,49500.0
2009-02-13 15:20:00,6.4,6.44,6.39,6.42,66300.0,5.2238,5.2564,5.2156,5.2401,66300.0
2009-02-13 15:25:00,6.43,6.48,6.42,6.46,47500.0,5.2483,5.2891,5.2401,5.2727,47500.0
2009-02-13 15:30:00,6.47,6.5,6.46,6.46,45300.0,5.2809,5.3054,5.2727,5.2727,45300.0
2009-02-13 15:35:00,6.47,6.47,6.42,6.44,56500.0,5.2809,5.2809,5.2401,5.2564,56500.0
2009-02-13 15:40:00,6.44,6.47,6.41,6.45,37800.0,5.2564,5.2809,5.2319,5.2646,37800.0
2009-02-13 15:45:00,6.45,6.45,6.42,6.45,64700.0,5.2646,5.2646,5.2401,5.2646,64700.0
2009-02-13 15:50:00,6.44,6.45,6.43,6.44,35000.0,5.2564,5.2646,5.2483,5.2564,35000.0
2009-02-13 15:55:00,6.44,6.44,6.39,6.4,108200.0,5.2564,5.2564,5.2156,5.2238,108200.0
2009-02-17 09:30:00,6.28,6.28,6.15,6.2,55800.0,5.1258,5.1258,5.0197,5.0605,55800.0
2009-02-17 09:35:00,6.2,6.2,6.12,6.13,27800.0,5.0605,5.0605,4.9952,5.0034,27800.0
2009-02-17 09:40:00,6.13,6.26,6.12,6.26,23300.0,5.0034,5.1095,4.9952,5.1095,23300.0
2009-02-17 09:45:00,6.26,6.27,6.15,6.16,22800.0,5.1095,5.1177,5.0197,5.0279,22800.0
2009-02-17 09:50:00,6.16,6.19,6.13,6.19,55300.0,5.0279,5.0524,5.0034,5.0524,55300.0
2009-02-17 09:55:00,6.2,6.26,6.18,6.24,119400.0,5.0605,5.1095,5.0442,5.0932,119400.0
2009-02-17 10:00:00,6.24,6.26,6.22,6.24,100000.0,5.0932,5.1095,5.0768,5.0932,100000.0
2009-02-17 10:05:00,6.25,6.29,6.23,6.27,42700.0,5.1013,5.134,5.085,5.1177,42700.0
2009-02-17 10:10:00,6.27,6.29,6.23,6.27,47400.0,5.1177,5.134,5.085,5.1177,47400.0
2009-02-17 10:15:00,6.27,6.27,6.21,6.21,34200.0,5.1177,5.1177,5.0687,5.0687,34200.0
2009-02-17 10:20:00,6.21,6.23,6.19,6.23,53800.0,5.0687,5.085,5.0524,5.085,53800.0
2009-02-17 10:25:00,6.23,6.25,6.2,6.25,78600.0,5.085,5.1013,5.0605,5.1013,78600.0
2009-02-17 10:30:00,6.24,6.26,6.23,6.23,49500.0,5.0932,5.1095,5.085,5.085,49500.0
2009-02-17 10:35:00,6.23,6.24,6.18,6.18,44300.0,5.085,5.0932,5.0442,5.0442,44300.0
2009-02-17 10:40:00,6.19,6.21,6.17,6.2,22500.0,5.0524,5.0687,5.036,5.0605,22500.0
2009-02-17 10:45:00,6.21,6.23,6.19,6.21,25900.0,5.0687,5.085,5.0524,5.0687,25900.0
2009-02-17 10:50:00,6.21,6.24,6.2,6.21,40100.0,5.0687,5.0932,5.0605,5.0687,40100.0
2009-02-17 10:55:00,6.21,6.22,6.18,6.18,48400.0,5.0687,5.0768,5.0442,5.0442,48400.0
2009-02-17 11:00:00,6.18,6.19,6.17,6.19,19000.0,5.0442,5.0524,5.036,5.0524,19000.0
2009-02-17 11:05:00,6.19,6.2,6.14,6.14,29900.0,5.0524,5.0605,5.0116,5.0116,29900.0
2009-02-17 11:10:00,6.14,6.18,6.14,6.15,54100.0,5.0116,5.0442,5.0116,5.0197,54100.0
2009-02-17 11:15:00,6.14,6.15,6.13,6.13,15000.0,5.0116,5.0197,5.0034,5.0034,15000.0
2009-02-17 11:20:00,6.13,6.16,6.12,6.13,35100.0,5.0034,5.0279,4.9952,5.0034,35100.0
2009-02-17 11:25:00,6.12,6.14,6.1,6.11,22600.0,4.9952,5.0116,4.9789,4.9871,22600.0
2009-02-17 11:30:00,6.11,6.11,6.1,6.1,8700.0,4.9871,4.9871,4.9789,4.9789,8700.0
2009-02-17 11:35:00,6.11,6.11,6.09,6.09,23100.0,4.9871,4.9871,4.9707,4.9707,23100.0
2009-02-17 11:40:00,6.1,6.13,6.09,6.13,29600.0,4.9789,5.0034,4.9707,5.0034,29600.0
2009-02-17 11:45:00,6.12,6.12,6.11,6.11,11400.0,4.9952,4.9952,4.9871,4.9871,11400.0
2009-02-17 11:50:00,6.11,6.11,6.09,6.1,22000.0,4.9871,4.9871,4.9707,4.9789,22000.0
2009-02-17 11:55:00,6.09,6.12,6.06,6.11,54300.0,4.9707,4.9952,4.9463,4.9871,54300.0
2009-02-17 12:00:00,6.1,6.16,6.1,6.15,37400.0,4.9789,5.0279,4.9789,5.0197,37400.0
2009-02-17 12:05:00,6.15,6.15,6.14,6.14,11900.0,5.0197,5.0197,5.0116,5.0116,11900.0
2009-02-17 12:10:00,6.14,6.14,6.11,6.12,22700.0,5.0116,5.0116,4.9871,4.9952,22700.0
2009-02-17 12:15:00,6.12,6.13,6.11,6.13,24700.0,4.9952,5.0034,4.9871,5.0034,24700.0
2009-02-17 12:20:00,6.12,6.12,6.1,6.1,17700.0,4.9952,4.9952,4.9789,4.9789,17700.0
2009-02-17 12:25:00,6.1,6.1,6.06,6.07,65000.0,4.9789,4.9789,4.9463,4.9544,65000.0
2009-02-17 12:30:00,6.07,6.08,6.06,6.07,17900.0,4.9544,4.9626,4.9463,4.9544,17900.0
2009-02-17 12:35:00,6.07,6.07,6.04,6.05,9200.0,4.9544,4.9544,4.9299,4.9381,9200.0
2009-02-17 12:40:00,6.05,6.07,6.04,6.04,77300.0,4.9381,4.9544,4.9299,4.9299,77300.0
2009-02-17 12:45:00,6.05,6.06,6.03,6.05,20800.0,4.9381,4.9463,4.9218,4.9381,20800.0
2009-02-17 12:50:00,6.05,6.05,6.03,6.03,8600.0,4.9381,4.9381,4.9218,4.9218,8600.0
2009-02-17 12:55:00,6.04,6.07,6.04,6.07,21300.0,4.9299,4.9544,4.9299,4.9544,21300.0
2009-02-17 13:00:00,6.07,6.07,6.04,6.05,15200.0,4.9544,4.9544,4.9299,4.9381,15200.0
2009-02-17 13:05:00,6.04,6.04,6.02,6.03,13300.0,4.9299,4.9299,4.9136,4.9218,13300.0
2009-02-17 13:10:00,6.03,6.05,6.02,6.05,38000.0,4.9218,4.9381,4.9136,4.9381,38000.0
2009-02-17 13:15:00,6.05,6.06,6.03,6.03,10800.0,4.9381,4.9463,4.9218,4.9218,10800.0
2009-02-17 13:20:00,6.03,6.04,6.02,6.02,17500.0,4.9218,4.9299,4.9136,4.9136,17500.0
2009-02-17 13:25:00,6.02,6.03,6.0,6.02,36700.0,4.9136,4.9218,4.8973,4.9136,36700.0
2009-02-17 13:30:00,6.02,6.05,6.01,6.05,15200.0,4.9136,4.9381,4.9054,4.9381,15200.0
2009-02-17 13:35:00,6.05,6.06,6.04,6.05,15600.0,4.9381,4.9463,4.9299,4.9381,15600.0
2009-02-17 13:40:00,6.05,6.09,6.05,6.09,18500.0,4.9381,4.9707,4.9381,4.9707,18500.0
2009-02-17 13:45:00,6.09,6.11,6.07,6.08,25800.0,4.9707,4.9871,4.9544,4.9626,25800.0
2009-02-17 13:50:00,6.08,6.08,6.05,6.05,5600.0,4.9626,4.9626,4.9381,4.9381,5600.0
2009-02-17 13:55:00,6.05,6.05,6.04,6.04,4600.0,4.9381,4.9381,4.9299,4.9299,4600.0
2009-02-17 14:00:00,6.05,6.05,6.03,6.04,10300.0,4.9381,4.9381,4.9218,4.9299,10300.0
2009-02-17 14:05:00,6.03,6.08,6.03,6.06,23300.0,4.9218,4.9626,4.9218,4.9463,23300.0
2009-02-17 14:10:00,6.06,6.08,6.06,6.07,12900.0,4.9463,4.9626,4.9463,4.9544,12900.0
2009-02-17 14:15:00,6.07,6.1,6.06,6.07,28900.0,4.9544,4.9789,4.9463,4.9544,28900.0
2009-02-17 14:20:00,6.06,6.09,6.06,6.06,32300.0,4.9463,4.9707,4.9463,4.9463,32300.0
2009-02-17 14:25:00,6.05,6.07,6.04,6.05,24800.0,4.9381,4.9544,4.9299,4.9381,24800.0
2009-02-17 14:30:00,6.05,6.08,6.04,6.07,41000.0,4.9381,4.9626,4.9299,4.9544,41000.0
2009-02-17 14:35:00,6.07,6.07,6.06,6.06,19000.0,4.9544,4.9544,4.9463,4.9463,19000.0
2009-02-17 14:40:00,6.07,6.07,6.05,6.07,34400.0,4.9544,4.9544,4.9381,4.9544,34400.0
2009-02-17 14:45:00,6.07,6.07,6.05,6.05,24800.0,4.9544,4.9544,4.9381,4.9381,24800.0
2009-02-17 14:50:00,6.05,6.07,6.05,6.05,28100.0,4.9381,4.9544,4.9381,4.9381,28100.0
2009-02-17 14:55:00,6.05,6.08,6.04,6.08,33900.0,4.9381,4.9626,4.9299,4.9626,33900.0
2009-02-17 15:00:00,6.07,6.07,6.02,6.04,22700.0,4.9544,4.9544,4.9136,4.9299,22700.0
2009-02-17 15:05:00,6.04,6.1,6.03,6.07,94000.0,4.9299,4.9789,4.9218,4.9544,94000.0
2009-02-17 15:10:00,6.07,6.09,6.05,6.05,34100.0,4.9544,4.9707,4.9381,4.9381,34100.0
2009-02-17 15:15:00,6.05,6.06,6.03,6.04,57900.0,4.9381,4.9463,4.9218,4.9299,57900.0
2009-02-17 15:20:00,6.04,6.06,6.03,6.06,36100.0,4.9299,4.9463,4.9218,4.9463,36100.0
2009-02-17 15:25:00,6.06,6.07,6.02,6.04,35300.0,4.9463,4.9544,4.9136,4.9299,35300.0
2009-02-17 15:30:00,6.04,6.15,6.04,6.14,97400.0,4.9299,5.0197,4.9299,5.0116,97400.0
2009-02-17 15:35:00,6.13,6.14,6.08,6.1,103900.0,5.0034,5.0116,4.9626,4.9789,103900.0
2009-02-17 15:40:00,6.1,6.11,6.02,6.05,89900.0,4.9789,4.9871,4.9136,4.9381,89900.0
2009-02-17 15:45:00,6.05,6.08,6.03,6.03,64800.0,4.9381,4.9626,4.9218,4.9218,64800.0
2009-02-17 15:50:00,6.04,6.07,6.02,6.05,97000.0,4.9299,4.9544,4.9136,4.9381,97000.0
2009-02-17 15:55:00,6.05,6.09,6.05,6.07,317500.0,4.9381,4.9707,4.9381,4.9544,317500.0
2009-02-18 09:30:00,6.1,6.17,6.1,6.12,17600.0,4.9789,5.036,4.9789,4.9952,17600.0
2009-02-18 09:35:00,6.12,6.2,6.12,6.19,22400.0,4.9952,5.0605,4.9952,5.0524,22400.0
2009-02-18 09:40:00,6.18,6.32,6.18,6.32,25400.0,5.0442,5.1585,5.0442,5.1585,25400.0
2009-02-18 09:45:00,6.32,6.33,6.25,6.25,71700.0,5.1585,5.1666,5.1013,5.1013,71700.0
2009-02-18 09:50:00,6.25,6.26,6.22,6.24,51700.0,5.1013,5.1095,5.0768,5.0932,51700.0
2009-02-18 09:55:00,6.25,6.27,6.24,6.24,19300.0,5.1013,5.1177,5.0932,5.0932,19300.0
2009-02-18 10:00:00,6.24,6.25,6.17,6.18,25400.0,5.0932,5.1013,5.036,5.0442,25400.0
2009-02-18 10:05:00,6.18,6.2,6.17,6.18,36200.0,5.0442,5.0605,5.036,5.0442,36200.0
2009-02-18 10:10:00,6.17,6.21,6.16,6.19,34700.0,5.036,5.0687,5.0279,5.0524,34700.0
2009-02-18 10:15:00,6.19,6.23,6.16,6.21,74700.0,5.0524,5.085,5.0279,5.0687,74700.0
2009-02-18 10:20:00,6.2,6.25,6.2,6.24,37700.0,5.0605,5.1013,5.0605,5.0932,37700.0
2009-02-18 10:25:00,6.24,6.3,6.23,6.28,28700.0,5.0932,5.1421,5.085,5.1258,28700.0
2009-02-18 10:30:00,6.28,6.32,6.26,6.31,70200.0,5.1258,5.1585,5.1095,5.1503,70200.0
2009-02-18 10:35:00,6.31,6.32,6.28,6.3,66300.0,5.1503,5.1585,5.1258,5.1421,66300.0
2009-02-18 10:40:00,6.3,6.36,6.29,6.34,54600.0,5.1421,5.1911,5.134,5.1748,54600.0
2009-02-18 10:45:00,6.34,6.4,6.33,6.35,46200.0,5.1748,5.2238,5.1666,5.183,46200.0
2009-02-18 10:50:00,6.35,6.36,6.31,6.31,50300.0,5.183,5.1911,5.1503,5.1503,50300.0
2009-02-18 10:55:00,6.3,6.32,6.27,6.31,52100.0,5.1421,5.1585,5.1177,5.1503,52100.0
2009-02-18 11:00:00,6.3,6.3,6.28,6.3,8500.0,5.1421,5.1421,5.1258,5.1421,8500.0
2009-02-18 11:05:00,6.29,6.33,6.29,6.33,40300.0,5.134,5.1666,5.134,5.1666,40300.0
2009-02-18 11:10:00,6.32,6.34,6.3,6.32,65900.0,5.1585,5.1748,5.1421,5.1585,65900.0
2009-02-18 11:15:00,6.31,6.36,6.31,6.34,36100.0,5.1503,5.1911,5.1503,5.1748,36100.0
2009-02-18 11:20:00,6.33,6.4,6.32,6.39,28400.0,5.1666,5.2238,5.1585,5.2156,28400.0
2009-02-18 11:25:00,6.39,6.39,6.36,6.37,45700.0,5.2156,5.2156,5.1911,5.1993,45700.0
2009-02-18 11:30:00,6.36,6.38,6.32,6.34,80400.0,5.1911,5.2074,5.1585,5.1748,80400.0
2009-02-18 11:35:00,6.34,6.35,6.33,6.35,30400.0,5.1748,5.183,5.1666,5.183,30400.0
2009-02-18 11:40:00,6.34,6.4,6.34,6.39,34700.0,5.1748,5.2238,5.1748,5.2156,34700.0
2009-02-18 11:45:00,6.39,6.41,6.35,6.35,68400.0,5.2156,5.2319,5.183,5.183,68400.0
2009-02-18 11:50:00,6.34,6.36,6.33,6.34,50200.0,5.1748,5.1911,5.1666,5.1748,50200.0
2009-02-18 11:55:00,6.33,6.36,6.33,6.34,37500.0,5.1666,5.1911,5.1666,5.1748,37500.0
2009-02-18 12:00:00,6.34,6.37,6.33,6.37,37500.0,5.1748,5.1993,5.1666,5.1993,37500.0
2009-02-18 12:05:00,6.36,6.41,6.36,6.4,18300.0,5.1911,5.2319,5.1911,5.2238,18300.0
2009-02-18 12:10:00,6.41,6.44,6.37,6.38,31600.0,5.2319,5.2564,5.1993,5.2074,31600.0
2009-02-18 12:15:00,6.38,6.39,6.37,6.38,22100.0,5.2074,5.2156,5.1993,5.2074,22100.0
2009-02-18 12:20:00,6.38,6.4,6.38,6.38,9400.0,5.2074,5.2238,5.2074,5.2074,9400.0
2009-02-18 12:25:00,6.38,6.4,6.38,6.38,27000.0,5.2074,5.2238,5.2074,5.2074,27000.0
2009-02-18 12:30:00,6.38,6.41,6.38,6.41,48200.0,5.2074,5.2319,5.2074,5.2319,48200.0
2009-02-18 12:35:00,6.41,6.42,6.4,6.41,23300.0,5.2319,5.2401,5.2238,5.2319,23300.0
2009-02-18 12:40:00,6.41,6.42,6.41,6.42,11400.0,5.2319,5.2401,5.2319,5.2401,11400.0
2009-02-18 12:45:00,6.41,6.43,6.41,6.41,38800.0,5.2319,5.2483,5.2319,5.2319,38800.0
2009-02-18 12:50:00,6.41,6.42,6.4,6.41,25000.0,5.2319,5.2401,5.2238,5.2319,25000.0
2009-02-18 12:55:00,6.43,6.47,6.43,6.44,20200.0,5.2483,5.2809,5.2483,5.2564,20200.0
2009-02-18 13:00:00,6.43,6.47,6.41,6.41,74500.0,5.2483,5.2809,5.2319,5.2319,74500.0
2009-02-18 13:05:00,6.42,6.44,6.41,6.43,50800.0,5.2401,5.2564,5.2319,5.2483,50800.0
2009-02-18 13:10:00,6.42,6.46,6.42,6.46,34600.0,5.2401,5.2727,5.2401,5.2727,34600.0
2009-02-18 13:15:00,6.45,6.47,6.42,6.42,46800.0,5.2646,5.2809,5.2401,5.2401,46800.0
2009-02-18 13:20:00,6.43,6.46,6.42,6.46,69800.0,5.2483,5.2727,5.2401,5.2727,69800.0
2009-02-18 13:25:00,6.47,6.49,6.46,6.46,51700.0,5.2809,5.2972,5.2727,5.2727,51700.0
2009-02-18 13:30:00,6.47,6.47,6.42,6.43,39800.0,5.2809,5.2809,5.2401,5.2483,39800.0
2009-02-18 13:35:00,6.44,6.45,6.41,6.41,43600.0,5.2564,5.2646,5.2319,5.2319,43600.0
2009-02-18 13:40:00,6.41,6.41,6.38,6.41,83000.0,5.2319,5.2319,5.2074,5.2319,83000.0
2009-02-18 13:45:00,6.41,6.42,6.4,6.42,35600.0,5.2319,5.2401,5.2238,5.2401,35600.0
2009-02-18 13:50:00,6.41,6.41,6.39,6.4,25100.0,5.2319,5.2319,5.2156,5.2238,25100.0
2009-02-18 13:55:00,6.4,6.4,6.36,6.37,43100.0,5.2238,5.2238,5.1911,5.1993,43100.0
2009-02-18 14:00:00,6.37,6.41,6.35,6.39,53900.0,5.1993,5.2319,5.183,5.2156,53900.0
2009-02-18 14:05:00,6.4,6.43,6.39,6.43,38200.0,5.2238,5.2483,5.2156,5.2483,38200.0
2009-02-18 14:10:00,6.42,6.43,6.37,6.37,57400.0,5.2401,5.2483,5.1993,5.1993,57400.0
2009-02-18 14:15:00,6.37,6.38,6.35,6.36,37300.0,5.1993,5.2074,5.183,5.1911,37300.0
2009-02-18 14:20:00,6.36,6.42,6.36,6.42,51400.0,5.1911,5.2401,5.1911,5.2401,51400.0
2009-02-18 14:25:00,6.42,6.44,6.39,6.42,33400.0,5.2401,5.2564,5.2156,5.2401,33400.0
2009-02-18 14:30:00,6.41,6.45,6.39,6.45,31900.0,5.2319,5.2646,5.2156,5.2646,31900.0
2009-02-18 14:35:00,6.45,6.45,6.38,6.4,62600.0,5.2646,5.2646,5.2074,5.2238,62600.0
2009-02-18 14:40:00,6.4,6.4,6.37,6.4,32400.0,5.2238,5.2238,5.1993,5.2238,32400.0
2009-02-18 14:45:00,6.4,6.41,6.39,6.39,42400.0,5.2238,5.2319,5.2156,5.2156,42400.0
2009-02-18 14:50:00,6.4,6.4,6.39,6.39,38400.0,5.2238,5.2238,5.2156,5.2156,38400.0
2009-02-18 14:55:00,6.39,6.45,6.37,6.44,64300.0,5.2156,5.2646,5.1993,5.2564,64300.0
2009-02-18 15:00:00,6.44,6.44,6.4,6.42,37800.0,5.2564,5.2564,5.2238,5.2401,37800.0
2009-02-18 15:05:00,6.42,6.43,6.37,6.38,74600.0,5.2401,5.2483,5.1993,5.2074,74600.0
2009-02-18 15:10:00,6.38,6.43,6.38,6.41,43500.0,5.2074,5.2483,5.2074,5.2319,43500.0
2009-02-18 15:15:00,6.4,6.41,6.36,6.36,40400.0,5.2238,5.2319,5.1911,5.1911,40400.0
2009-02-18 15:20:00,6.36,6.37,6.31,6.34,68900.0,5.1911,5.1993,5.1503,5.1748,68900.0
2009-02-18 15:25:00,6.34,6.37,6.31,6.32,91000.0,5.1748,5.1993,5.1503,5.1585,91000.0
2009-02-18 15:30:00,6.33,6.36,6.31,6.33,63700.0,5.1666,5.1911,5.1503,5.1666,63700.0
2009-02-18 15:35:00,6.34,6.35,6.32,6.35,30100.0,5.1748,5.183,5.1585,5.183,30100.0
2009-02-18 15:40:00,6.34,6.39,6.33,6.34,52100.0,5.1748,5.2156,5.1666,5.1748,52100.0
2009-02-18 15:45:00,6.33,6.34,6.3,6.31,49000.0,5.1666,5.1748,5.1421,5.1503,49000.0
2009-02-18 15:50:00,6.3,6.33,6.29,6.3,125300.0,5.1421,5.1666,5.134,5.1421,125300.0
2009-02-18 15:55:00,6.31,6.32,6.28,6.28,98000.0,5.1503,5.1585,5.1258,5.1258,98000.0
2009-02-19 09:30:00,6.41,6.42,6.37,6.4,25700.0,5.2319,5.2401,5.1993,5.2238,25700.0
2009-02-19 09:35:00,6.38,6.4,6.35,6.38,38100.0,5.2074,5.2238,5.183,5.2074,38100.0
2009-02-19 09:40:00,6.38,6.45,6.37,6.42,43800.0,5.2074,5.2646,5.1993,5.2401,43800.0
2009-02-19 09:45:00,6.41,6.41,6.36,6.36,26900.0,5.2319,5.2319,5.1911,5.1911,26900.0
2009-02-19 09:50:00,6.36,6.37,6.34,6.37,34400.0,5.1911,5.1993,5.1748,5.1993,34400.0
2009-02-19 09:55:00,6.37,6.44,6.37,6.41,45600.0,5.1993,5.2564,5.1993,5.2319,45600.0
2009-02-19 10:00:00,6.41,6.46,6.39,6.45,41200.0,5.2319,5.2727,5.2156,5.2646,41200.0
2009-02-19 10:05:00,6.45,6.45,6.42,6.42,27800.0,5.2646,5.2646,5.2401,5.2401,27800.0
2009-02-19 10:10:00,6.43,6.43,6.41,6.41,23100.0,5.2483,5.2483,5.2319,5.2319,23100.0
2009-02-19 10:15:00,6.41,6.42,6.37,6.37,19400.0,5.2319,5.2401,5.1993,5.1993,19400.0
2009-02-19 10:20:00,6.37,6.41,6.37,6.4,42700.0,5.1993,5.2319,5.1993,5.2238,42700.0
2009-02-19 10:25:00,6.4,6.43,6.4,6.41,44600.0,5.2238,5.2483,5.2238,5.2319,44600.0
2009-02-19 10:30:00,6.41,6.42,6.41,6.41,54800.0,5.2319,5.2401,5.2319,5.2319,54800.0
2009-02-19 10:35:00,6.41,6.42,6.39,6.39,33200.0,5.2319,5.2401,5.2156,5.2156,33200.0
2009-02-19 10:40:00,6.39,6.44,6.39,6.43,39100.0,5.2156,5.2564,5.2156,5.2483,39100.0
2009-02-19 10:45:00,6.43,6.45,6.42,6.42,35300.0,5.2483,5.2646,5.2401,5.2401,35300.0
2009-02-19 10:50:00,6.43,6.43,6.38,6.38,24200.0,5.2483,5.2483,5.2074,5.2074,24200.0
2009-02-19 10:55:00,6.38,6.39,6.36,6.37,14900.0,5.2074,5.2156,5.1911,5.1993,14900.0
2009-02-19 11:00:00,6.38,6.41,6.36,6.38,31600.0,5.2074,5.2319,5.1911,5.2074,31600.0
2009-02-19 11:05:00,6.38,6.42,6.38,6.4,16200.0,5.2074,5.2401,5.2074,5.2238,16200.0
2009-02-19 11:10:00,6.41,6.41,6.37,6.39,44000.0,5.2319,5.2319,5.1993,5.2156,44000.0
2009-02-19 11:15:00,6.38,6.39,6.38,6.38,6100.0,5.2074,5.2156,5.2074,5.2074,6100.0
2009-02-19 11:20:00,6.38,6.38,6.33,6.33,25600.0,5.2074,5.2074,5.1666,5.1666,25600.0
2009-02-19 11:25:00,6.33,6.35,6.33,6.34,15500.0,5.1666,5.183,5.1666,5.1748,15500.0
2009-02-19 11:30:00,6.35,6.35,6.3,6.3,12100.0,5.183,5.183,5.1421,5.1421,12100.0
2009-02-19 11:35:00,6.3,6.32,6.3,6.3,19500.0,5.1421,5.1585,5.1421,5.1421,19500.0
2009-02-19 11:40:00,6.3,6.3,6.24,6.24,51200.0,5.1421,5.1421,5.0932,5.0932,51200.0
2009-02-19 11:45:00,6.24,6.24,6.22,6.22,21100.0,5.0932,5.0932,5.0768,5.0768,21100.0
2009-02-19 11:50:00,6.22,6.26,6.21,6.21,32100.0,5.0768,5.1095,5.0687,5.0687,32100.0
2009-02-19 11:55:00,6.21,6.23,6.2,6.22,31400.0,5.0687,5.085,5.0605,5.0768,31400.0
2009-02-19 12:00:00,6.22,6.22,6.17,6.18,14900.0,5.0768,5.0768,5.036,5.0442,14900.0
2009-02-19 12:05:00,6.17,6.2,6.16,6.2,18900.0,5.036,5.0605,5.0279,5.0605,18900.0
2009-02-19 12:10:00,6.2,6.21,6.14,6.16,36900.0,5.0605,5.0687,5.0116,5.0279,36900.0
2009-02-19 12:15:00,6.16,6.19,6.15,6.17,8900.0,5.0279,5.0524,5.0197,5.036,8900.0
2009-02-19 12:20:00,6.17,6.22,6.17,6.22,20100.0,5.036,5.0768,5.036,5.0768,20100.0
2009-02-19 12:25:00,6.21,6.22,6.18,6.18,11600.0,5.0687,5.0768,5.0442,5.0442,11600.0
2009-02-19 12:30:00,6.18,6.2,6.18,6.19,15100.0,5.0442,5.0605,5.0442,5.0524,15100.0
2009-02-19 12:35:00,6.19,6.22,6.18,6.22,14000.0,5.0524,5.0768,5.0442,5.0768,14000.0
2009-02-19 12:40:00,6.22,6.23,6.22,6.22,7600.0,5.0768,5.085,5.0768,5.0768,7600.0
2009-02-19 12:45:00,6.23,6.24,6.22,6.22,7600.0,5.085,5.0932,5.0768,5.0768,7600.0
2009-02-19 12:50:00,6.22,6.24,6.21,6.24,13700.0,5.0768,5.0932,5.0687,5.0932,13700.0
2009-02-19 12:55:00,6.23,6.24,6.21,6.22,9300.0,5.085,5.0932,5.0687,5.0768,9300.0
2009-02-19 13:00:00,6.21,6.21,6.18,6.21,22400.0,5.0687,5.0687,5.0442,5.0687,22400.0
2009-02-19 13:05:00,6.2,6.23,6.19,6.22,16900.0,5.0605,5.085,5.0524,5.0768,16900.0
2009-02-19 13:10:00,6.22,6.22,6.21,6.21,5000.0,5.0768,5.0768,5.0687,5.0687,5000.0
2009-02-19 13:15:00,6.21,6.26,6.21,6.25,15300.0,5.0687,5.1095,5.0687,5.1013,15300.0
2009-02-19 13:20:00,6.26,6.26,6.24,6.26,14800.0,5.1095,5.1095,5.0932,5.1095,14800.0
2009-02-19 13:25:00,6.27,6.32,6.25,6.31,113700.0,5.1177,5.1585,5.1013,5.1503,113700.0
2009-02-19 13:30:00,6.31,6.31,6.27,6.28,9900.0,5.1503,5.1503,5.1177,5.1258,9900.0
2009-02-19 13:35:00,6.27,6.29,6.27,6.28,6600.0,5.1177,5.134,5.1177,5.1258,6600.0
2009-02-19 13:40:00,6.27,6.28,6.25,6.26,10900.0,5.1177,5.1258,5.1013,5.1095,10900.0
2009-02-19 13:45:00,6.27,6.27,6.26,6.26,10400.0,5.1177,5.1177,5.1095,5.1095,10400.0
2009-02-19 13:50:00,6.26,6.27,6.25,6.25,7500.0,5.1095,5.1177,5.1013,5.1013,7500.0
2009-02-19 13:55:00,6.25,6.25,6.24,6.24,4200.0,5.1013,5.1013,5.0932,5.0932,4200.0
2009-02-19 14:00:00,6.24,6.26,6.24,6.25,15100.0,5.0932,5.1095,5.0932,5.1013,15100.0
2009-02-19 14:05:00,6.25,6.27,6.24,6.27,8400.0,5.1013,5.1177,5.0932,5.1177,8400.0
2009-02-19 14:10:00,6.27,6.27,6.24,6.24,7900.0,5.1177,5.1177,5.0932,5.0932,7900.0
2009-02-19 14:15:00,6.24,6.24,6.21,6.21,22100.0,5.0932,5.0932,5.0687,5.0687,22100.0
2009-02-19 14:20:00,6.22,6.22,6.21,6.21,6200.0,5.0768,5.0768,5.0687,5.0687,6200.0
2009-02-19 14:25:00,6.21,6.25,6.21,6.23,9000.0,5.0687,5.1013,5.0687,5.085,9000.0
2009-02-19 14:30:00,6.23,6.24,6.18,6.18,26600.0,5.085,5.0932,5.0442,5.0442,26600.0
2009-02-19 14:35:00,6.18,6.22,6.18,6.2,23800.0,5.0442,5.0768,5.0442,5.0605,23800.0
2009-02-19 14:40:00,6.19,6.2,6.15,6.15,11700.0,5.0524,5.0605,5.0197,5.0197,11700.0
2009-02-19 14:45:00,6.15,6.17,6.13,6.13,22700.0,5.0197,5.036,5.0034,5.0034,22700.0
2009-02-19 14:50:00,6.14,6.17,6.13,6.15,16900.0,5.0116,5.036,5.0034,5.0197,16900.0
2009-02-19 14:55:00,6.15,6.18,6.15,6.16,15200.0,5.0197,5.0442,5.0197,5.0279,15200.0
2009-02-19 15:00:00,6.17,6.17,6.14,6.14,22900.0,5.036,5.036,5.0116,5.0116,22900.0
2009-02-19 15:05:00,6.14,6.15,6.12,6.12,23400.0,5.0116,5.0197,4.9952,4.9952,23400.0
2009-02-19 15:10:00,6.12,6.12,6.08,6.1,25300.0,4.9952,4.9952,4.9626,4.9789,25300.0
2009-02-19 15:15:00,6.1,6.11,6.07,6.09,30900.0,4.9789,4.9871,4.9544,4.9707,30900.0
2009-02-19 15:20:00,6.09,6.11,6.06,6.09,37800.0,4.9707,4.9871,4.9463,4.9707,37800.0
2009-02-19 15:25:00,6.09,6.15,6.09,6.12,32300.0,4.9707,5.0197,4.9707,4.9952,32300.0
2009-02-19 15:30:00,6.13,6.13,6.08,6.08,34600.0,5.0034,5.0034,4.9626,4.9626,34600.0
2009-02-19 15:35:00,6.08,6.09,6.06,6.08,47200.0,4.9626,4.9707,4.9463,4.9626,47200.0
2009-02-19 15:40:00,6.08,6.12,6.07,6.12,35100.0,4.9626,4.9952,4.9544,4.9952,35100.0
2009-02-19 15:45:00,6.12,6.13,6.09,6.12,41700.0,4.9952,5.0034,4.9707,4.9952,41700.0
2009-02-19 15:50:00,6.12,6.13,6.08,6.09,56600.0,4.9952,5.0034,4.9626,4.9707,56600.0
2009-02-19 15:55:00,6.09,6.1,6.06,6.06,89200.0,4.9707,4.9789,4.9463,4.9463,89200.0
2009-02-20 09:30:00,5.95,5.95,5.85,5.86,137900.0,4.8565,4.8565,4.7749,4.783,137900.0
2009-02-20 09:35:00,5.86,5.89,5.84,5.88,36300.0,4.783,4.8075,4.7667,4.7993,36300.0
2009-02-20 09:40:00,5.88,5.9,5.85,5.87,50500.0,4.7993,4.8157,4.7749,4.7912,50500.0
2009-02-20 09:45:00,5.87,5.95,5.87,5.94,58800.0,4.7912,4.8565,4.7912,4.8483,58800.0
2009-02-20 09:50:00,5.95,6.01,5.93,5.95,47100.0,4.8565,4.9054,4.8401,4.8565,47100.0
2009-02-20 09:55:00,5.95,5.96,5.93,5.95,29100.0,4.8565,4.8646,4.8401,4.8565,29100.0
2009-02-20 10:00:00,5.95,5.95,5.94,5.95,16800.0,4.8565,4.8565,4.8483,4.8565,16800.0
2009-02-20 10:05:00,5.95,6.0,5.95,5.99,86100.0,4.8565,4.8973,4.8565,4.8891,86100.0
2009-02-20 10:10:00,5.99,6.0,5.98,5.99,16300.0,4.8891,4.8973,4.881,4.8891,16300.0
2009-02-20 10:15:00,5.99,6.0,5.95,5.95,41700.0,4.8891,4.8973,4.8565,4.8565,41700.0
2009-02-20 10:20:00,5.95,5.95,5.9,5.92,46000.0,4.8565,4.8565,4.8157,4.832,46000.0
2009-02-20 10:25:00,5.92,5.94,5.9,5.94,34900.0,4.832,4.8483,4.8157,4.8483,34900.0
2009-02-20 10:30:00,5.94,5.96,5.91,5.94,25500.0,4.8483,4.8646,4.8238,4.8483,25500.0
2009-02-20 10:35:00,5.94,5.96,5.93,5.96,32700.0,4.8483,4.8646,4.8401,4.8646,32700.0
2009-02-20 10:40:00,5.95,6.0,5.93,5.99,23300.0,4.8565,4.8973,4.8401,4.8891,23300.0
2009-02-20 10:45:00,5.99,5.99,5.93,5.94,27300.0,4.8891,4.8891,4.8401,4.8483,27300.0
2009-02-20 10:50:00,5.93,5.93,5.89,5.91,49200.0,4.8401,4.8401,4.8075,4.8238,49200.0
2009-02-20 10:55:00,5.91,5.92,5.91,5.91,25100.0,4.8238,4.832,4.8238,4.8238,25100.0
2009-02-20 11:00:00,5.91,5.92,5.89,5.89,29600.0,4.8238,4.832,4.8075,4.8075,29600.0
2009-02-20 11:05:00,5.89,5.89,5.83,5.84,71900.0,4.8075,4.8075,4.7585,4.7667,71900.0
2009-02-20 11:10:00,5.84,5.86,5.83,5.83,33000.0,4.7667,4.783,4.7585,4.7585,33000.0
2009-02-20 11:15:00,5.83,5.83,5.79,5.8,87000.0,4.7585,4.7585,4.7259,4.734,87000.0
2009-02-20 11:20:00,5.8,5.82,5.77,5.78,31700.0,4.734,4.7504,4.7096,4.7177,31700.0
2009-02-20 11:25:00,5.78,5.79,5.78,5.79,8800.0,4.7177,4.7259,4.7177,4.7259,8800.0
2009-02-20 11:30:00,5.78,5.78,5.73,5.74,118800.0,4.7177,4.7177,4.6769,4.6851,118800.0
2009-02-20 11:35:00,5.73,5.76,5.71,5.76,111000.0,4.6769,4.7014,4.6606,4.7014,111000.0
2009-02-20 11:40:00,5.76,5.77,5.73,5.74,56500.0,4.7014,4.7096,4.6769,4.6851,56500.0
2009-02-20 11:45:00,5.73,5.74,5.69,5.69,61100.0,4.6769,4.6851,4.6443,4.6443,61100.0
2009-02-20 11:50:00,5.7,5.71,5.69,5.7,54400.0,4.6524,4.6606,4.6443,4.6524,54400.0
2009-02-20 11:55:00,5.7,5.7,5.68,5.69,26300.0,4.6524,4.6524,4.6361,4.6443,26300.0
2009-02-20 12:00:00,5.69,5.69,5.67,5.68,35200.0,4.6443,4.6443,4.6279,4.6361,35200.0
2009-02-20 12:05:00,5.68,5.69,5.67,5.69,38700.0,4.6361,4.6443,4.6279,4.6443,38700.0
2009-02-20 12:10:00,5.7,5.73,5.69,5.73,34000.0,4.6524,4.6769,4.6443,4.6769,34000.0
2009-02-20 12:15:00,5.73,5.76,5.72,5.75,79800.0,4.6769,4.7014,4.6687,4.6932,79800.0
2009-02-20 12:20:00,5.75,5.75,5.72,5.72,237600.0,4.6932,4.6932,4.6687,4.6687,237600.0
2009-02-20 12:25:00,5.72,5.74,5.71,5.73,86500.0,4.6687,4.6851,4.6606,4.6769,86500.0
2009-02-20 12:30:00,5.73,5.76,5.7,5.7,253500.0,4.6769,4.7014,4.6524,4.6524,253500.0
2009-02-20 12:35:00,5.7,5.72,5.69,5.7,128400.0,4.6524,4.6687,4.6443,4.6524,128400.0
2009-02-20 12:40:00,5.7,5.7,5.68,5.68,79600.0,4.6524,4.6524,4.6361,4.6361,79600.0
2009-02-20 12:45:00,5.68,5.68,5.66,5.66,48500.0,4.6361,4.6361,4.6198,4.6198,48500.0
2009-02-20 12:50:00,5.67,5.69,5.66,5.68,42000.0,4.6279,4.6443,4.6198,4.6361,42000.0
2009-02-20 12:55:00,5.69,5.71,5.69,5.71,39900.0,4.6443,4.6606,4.6443,4.6606,39900.0
2009-02-20 13:00:00,5.71,5.71,5.69,5.7,16300.0,4.6606,4.6606,4.6443,4.6524,16300.0
2009-02-20 13:05:00,5.7,5.71,5.69,5.7,24000.0,4.6524,4.6606,4.6443,4.6524,24000.0
2009-02-20 13:10:00,5.7,5.7,5.69,5.7,17600.0,4.6524,4.6524,4.6443,4.6524,17600.0
2009-02-20 13:15:00,5.69,5.7,5.69,5.69,29300.0,4.6443,4.6524,4.6443,4.6443,29300.0
2009-02-20 13:20:00,5.69,5.71,5.69,5.7,28900.0,4.6443,4.6606,4.6443,4.6524,28900.0
2009-02-20 13:25:00,5.71,5.71,5.7,5.7,61700.0,4.6606,4.6606,4.6524,4.6524,61700.0
2009-02-20 13:30:00,5.7,5.72,5.7,5.71,17900.0,4.6524,4.6687,4.6524,4.6606,17900.0
2009-02-20 13:35:00,5.71,5.72,5.7,5.71,17200.0,4.6606,4.6687,4.6524,4.6606,17200.0
2009-02-20 13:40:00,5.71,5.74,5.71,5.73,18300.0,4.6606,4.6851,4.6606,4.6769,18300.0
2009-02-20 13:45:00,5.73,5.75,5.73,5.74,36800.0,4.6769,4.6932,4.6769,4.6851,36800.0
2009-02-20 13:50:00,5.74,5.79,5.74,5.78,38600.0,4.6851,4.7259,4.6851,4.7177,38600.0
2009-02-20 13:55:00,5.78,5.79,5.75,5.77,71800.0,4.7177,4.7259,4.6932,4.7096,71800.0
2009-02-20 14:00:00,5.77,5.78,5.75,5.77,27100.0,4.7096,4.7177,4.6932,4.7096,27100.0
2009-02-20 14:05:00,5.78,5.8,5.76,5.77,19100.0,4.7177,4.734,4.7014,4.7096,19100.0
2009-02-20 14:10:00,5.77,5.77,5.75,5.75,10800.0,4.7096,4.7096,4.6932,4.6932,10800.0
2009-02-20 14:15:00,5.75,5.87,5.75,5.84,89400.0,4.6932,4.7912,4.6932,4.7667,89400.0
2009-02-20 14:20:00,5.84,5.92,5.83,5.89,47800.0,4.7667,4.832,4.7585,4.8075,47800.0
2009-02-20 14:25:00,5.9,5.92,5.81,5.84,75200.0,4.8157,4.832,4.7422,4.7667,75200.0
2009-02-20 14:30:00,5.84,5.9,5.84,5.87,35000.0,4.7667,4.8157,4.7667,4.7912,35000.0
2009-02-20 14:35:00,5.88,5.93,5.84,5.9,29700.0,4.7993,4.8401,4.7667,4.8157,29700.0
2009-02-20 14:40:00,5.9,5.93,5.86,5.91,32300.0,4.8157,4.8401,4.783,4.8238,32300.0
2009-02-20 14:45:00,5.91,5.97,5.89,5.97,36800.0,4.8238,4.8728,4.8075,4.8728,36800.0
2009-02-20 14:50:00,5.97,6.0,5.91,5.91,36200.0,4.8728,4.8973,4.8238,4.8238,36200.0
2009-02-20 14:55:00,5.91,5.93,5.89,5.91,26700.0,4.8238,4.8401,4.8075,4.8238,26700.0
2009-02-20 15:00:00,5.9,5.92,5.85,5.9,53800.0,4.8157,4.832,4.7749,4.8157,53800.0
2009-02-20 15:05:00,5.9,5.92,5.87,5.91,25300.0,4.8157,4.832,4.7912,4.8238,25300.0
2009-02-20 15:10:00,5.91,5.91,5.86,5.9,23500.0,4.8238,4.8238,4.783,4.8157,23500.0
2009-02-20 15:15:00,5.89,5.92,5.87,5.9,33500.0,4.8075,4.832,4.7912,4.8157,33500.0
2009-02-20 15:20:00,5.89,5.9,5.86,5.86,33000.0,4.8075,4.8157,4.783,4.783,33000.0
2009-02-20 15:25:00,5.87,5.89,5.83,5.84,44100.0,4.7912,4.8075,4.7585,4.7667,44100.0
2009-02-20 15:30:00,5.84,5.87,5.8,5.84,28300.0,4.7667,4.7912,4.734,4.7667,28300.0
2009-02-20 15:35:00,5.85,5.88,5.84,5.86,39300.0,4.7749,4.7993,4.7667,4.783,39300.0
2009-02-20 15:40:00,5.85,5.86,5.83,5.84,34400.0,4.7749,4.783,4.7585,4.7667,34400.0
2009-02-20 15:45:00,5.84,5.86,5.82,5.85,52500.0,4.7667,4.783,4.7504,4.7749,52500.0
2009-02-20 15:50:00,5.85,5.88,5.85,5.87,46500.0,4.7749,4.7993,4.7749,4.7912,46500.0
2009-02-20 15:55:00,5.87,5.89,5.86,5.88,73400.0,4.7912,4.8075,4.783,4.7993,73400.0
2009-02-23 09:30:00,5.9,5.95,5.9,5.93,29000.0,4.8157,4.8565,4.8157,4.8401,29000.0
2009-02-23 09:35:00,5.93,5.99,5.91,5.98,25600.0,4.8401,4.8891,4.8238,4.881,25600.0
2009-02-23 09:40:00,6.0,6.02,5.97,6.0,48900.0,4.8973,4.9136,4.8728,4.8973,48900.0
2009-02-23 09:45:00,6.0,6.03,5.99,6.01,28600.0,4.8973,4.9218,4.8891,4.9054,28600.0
2009-02-23 09:50:00,6.0,6.01,6.0,6.01,23100.0,4.8973,4.9054,4.8973,4.9054,23100.0
2009-02-23 09:55:00,6.01,6.02,6.0,6.02,30300.0,4.9054,4.9136,4.8973,4.9136,30300.0
2009-02-23 10:00:00,6.01,6.02,6.0,6.0,24500.0,4.9054,4.9136,4.8973,4.8973,24500.0
2009-02-23 10:05:00,6.0,6.0,5.97,5.97,15400.0,4.8973,4.8973,4.8728,4.8728,15400.0
2009-02-23 10:10:00,5.97,5.98,5.94,5.95,21400.0,4.8728,4.881,4.8483,4.8565,21400.0
2009-02-23 10:15:00,5.94,5.94,5.91,5.92,19100.0,4.8483,4.8483,4.8238,4.832,19100.0
2009-02-23 10:20:00,5.92,5.93,5.9,5.93,13600.0,4.832,4.8401,4.8157,4.8401,13600.0
2009-02-23 10:25:00,5.94,5.96,5.92,5.93,60200.0,4.8483,4.8646,4.832,4.8401,60200.0
2009-02-23 10:30:00,5.93,5.93,5.92,5.92,24300.0,4.8401,4.8401,4.832,4.832,24300.0
2009-02-23 10:35:00,5.92,5.93,5.9,5.9,22200.0,4.832,4.8401,4.8157,4.8157,22200.0
2009-02-23 10:40:00,5.91,5.91,5.9,5.91,29400.0,4.8238,4.8238,4.8157,4.8238,29400.0
2009-02-23 10:45:00,5.92,5.96,5.92,5.96,28800.0,4.832,4.8646,4.832,4.8646,28800.0
2009-02-23 10:50:00,5.97,5.99,5.97,5.99,36700.0,4.8728,4.8891,4.8728,4.8891,36700.0
2009-02-23 10:55:00,5.98,5.99,5.95,5.96,27900.0,4.881,4.8891,4.8565,4.8646,27900.0
2009-02-23 11:00:00,5.97,5.97,5.96,5.97,6100.0,4.8728,4.8728,4.8646,4.8728,6100.0
2009-02-23 11:05:00,5.97,5.97,5.95,5.95,16500.0,4.8728,4.8728,4.8565,4.8565,16500.0
2009-02-23 11:10:00,5.95,5.99,5.95,5.97,20900.0,4.8565,4.8891,4.8565,4.8728,20900.0
2009-02-23 11:15:00,5.96,5.98,5.96,5.98,4900.0,4.8646,4.881,4.8646,4.881,4900.0
2009-02-23 11:20:00,5.97,5.98,5.96,5.96,7700.0,4.8728,4.881,4.8646,4.8646,7700.0
2009-02-23 11:25:00,5.95,5.97,5.95,5.97,13500.0,4.8565,4.8728,4.8565,4.8728,13500.0
2009-02-23 11:30:00,5.97,5.97,5.95,5.95,15400.0,4.8728,4.8728,4.8565,4.8565,15400.0
2009-02-23 11:35:00,5.95,5.96,5.95,5.96,4400.0,4.8565,4.8646,4.8565,4.8646,4400.0
2009-02-23 11:40:00,5.96,5.96,5.94,5.94,21900.0,4.8646,4.8646,4.8483,4.8483,21900.0
2009-02-23 11:45:00,5.95,5.95,5.94,5.95,2900.0,4.8565,4.8565,4.8483,4.8565,2900.0
2009-02-23 11:50:00,5.95,5.96,5.95,5.96,5300.0,4.8565,4.8646,4.8565,4.8646,5300.0
2009-02-23 11:55:00,5.96,5.96,5.95,5.96,9200.0,4.8646,4.8646,4.8565,4.8646,9200.0
2009-02-23 12:00:00,5.95,5.96,5.95,5.96,2000.0,4.8565,4.8646,4.8565,4.8646,2000.0
2009-02-23 12:05:00,5.96,5.96,5.95,5.95,7300.0,4.8646,4.8646,4.8565,4.8565,7300.0
2009-02-23 12:10:00,5.96,5.97,5.95,5.95,25500.0,4.8646,4.8728,4.8565,4.8565,25500.0
2009-02-23 12:15:00,5.95,5.96,5.95,5.96,7700.0,4.8565,4.8646,4.8565,4.8646,7700.0
2009-02-23 12:20:00,5.96,5.97,5.95,5.96,18900.0,4.8646,4.8728,4.8565,4.8646,18900.0
2009-02-23 12:25:00,5.97,5.97,5.96,5.96,3200.0,4.8728,4.8728,4.8646,4.8646,3200.0
2009-02-23 12:30:00,5.96,5.96,5.92,5.93,22200.0,4.8646,4.8646,4.832,4.8401,22200.0
2009-02-23 12:35:00,5.92,5.92,5.9,5.9,32100.0,4.832,4.832,4.8157,4.8157,32100.0
2009-02-23 12:40:00,5.9,5.91,5.9,5.9,1700.0,4.8157,4.8238,4.8157,4.8157,1700.0
2009-02-23 12:45:00,5.9,5.91,5.9,5.9,8300.0,4.8157,4.8238,4.8157,4.8157,8300.0
2009-02-23 12:50:00,5.9,5.91,5.85,5.85,19900.0,4.8157,4.8238,4.7749,4.7749,19900.0
2009-02-23 12:55:00,5.85,5.85,5.84,5.85,14500.0,4.7749,4.7749,4.7667,4.7749,14500.0
2009-02-23 13:00:00,5.84,5.86,5.84,5.84,14900.0,4.7667,4.783,4.7667,4.7667,14900.0
2009-02-23 13:05:00,5.85,5.9,5.84,5.9,11100.0,4.7749,4.8157,4.7667,4.8157,11100.0
2009-02-23 13:10:00,5.9,5.92,5.89,5.91,24400.0,4.8157,4.832,4.8075,4.8238,24400.0
2009-02-23 13:15:00,5.92,5.94,5.88,5.88,76700.0,4.832,4.8483,4.7993,4.7993,76700.0
2009-02-23 13:20:00,5.87,5.91,5.87,5.91,29200.0,4.7912,4.8238,4.7912,4.8238,29200.0
2009-02-23 13:25:00,5.9,5.91,5.88,5.88,20100.0,4.8157,4.8238,4.7993,4.7993,20100.0
2009-02-23 13:30:00,5.88,5.88,5.82,5.82,147900.0,4.7993,4.7993,4.7504,4.7504,147900.0
2009-02-23 13:35:00,5.83,5.84,5.82,5.83,31800.0,4.7585,4.7667,4.7504,4.7585,31800.0
2009-02-23 13:40:00,5.84,5.84,5.83,5.83,9400.0,4.7667,4.7667,4.7585,4.7585,9400.0
2009-02-23 13:45:00,5.83,5.84,5.83,5.83,5500.0,4.7585,4.7667,4.7585,4.7585,5500.0
2009-02-23 13:50:00,5.83,5.83,5.82,5.82,5500.0,4.7585,4.7585,4.7504,4.7504,5500.0
2009-02-23 13:55:00,5.83,5.83,5.8,5.8,13000.0,4.7585,4.7585,4.734,4.734,13000.0
2009-02-23 14:00:00,5.8,5.8,5.79,5.8,8000.0,4.734,4.734,4.7259,4.734,8000.0
2009-02-23 14:05:00,5.81,5.81,5.8,5.8,4500.0,4.7422,4.7422,4.734,4.734,4500.0
2009-02-23 14:10:00,5.81,5.82,5.81,5.82,8300.0,4.7422,4.7504,4.7422,4.7504,8300.0
2009-02-23 14:15:00,5.82,5.87,5.81,5.86,18700.0,4.7504,4.7912,4.7422,4.783,18700.0
2009-02-23 14:20:00,5.86,5.88,5.86,5.87,14200.0,4.783,4.7993,4.783,4.7912,14200.0
2009-02-23 14:25:00,5.88,5.88,5.86,5.87,11200.0,4.7993,4.7993,4.783,4.7912,11200.0
2009-02-23 14:30:00,5.87,5.88,5.84,5.86,16800.0,4.7912,4.7993,4.7667,4.783,16800.0
2009-02-23 14:35:00,5.87,5.87,5.86,5.87,2700.0,4.7912,4.7912,4.783,4.7912,2700.0
2009-02-23 14:40:00,5.87,5.87,5.84,5.84,10900.0,4.7912,4.7912,4.7667,4.7667,10900.0
2009-02-23 14:45:00,5.84,5.85,5.84,5.85,4400.0,4.7667,4.7749,4.7667,4.7749,4400.0
2009-02-23 14:50:00,5.84,5.85,5.8,5.8,28700.0,4.7667,4.7749,4.734,4.734,28700.0
2009-02-23 14:55:00,5.8,5.81,5.8,5.8,6400.0,4.734,4.7422,4.734,4.734,6400.0
2009-02-23 15:00:00,5.8,5.82,5.79,5.82,14100.0,4.734,4.7504,4.7259,4.7504,14100.0
2009-02-23 15:05:00,5.81,5.86,5.81,5.84,24000.0,4.7422,4.783,4.7422,4.7667,24000.0
2009-02-23 15:10:00,5.83,5.88,5.82,5.84,38200.0,4.7585,4.7993,4.7504,4.7667,38200.0
2009-02-23 15:15:00,5.84,5.84,5.82,5.83,30700.0,4.7667,4.7667,4.7504,4.7585,30700.0
2009-02-23 15:20:00,5.83,5.83,5.75,5.77,35400.0,4.7585,4.7585,4.6932,4.7096,35400.0
2009-02-23 15:25:00,5.78,5.83,5.76,5.8,32100.0,4.7177,4.7585,4.7014,4.734,32100.0
2009-02-23 15:30:00,5.79,5.85,5.79,5.82,24100.0,4.7259,4.7749,4.7259,4.7504,24100.0
2009-02-23 15:35:00,5.83,5.85,5.82,5.83,25900.0,4.7585,4.7749,4.7504,4.7585,25900.0
2009-02-23 15:40:00,5.82,5.83,5.8,5.81,39700.0,4.7504,4.7585,4.734,4.7422,39700.0
2009-02-23 15:45:00,5.81,5.82,5.79,5.79,30200.0,4.7422,4.7504,4.7259,4.7259,30200.0
2009-02-23 15:50:00,5.79,5.81,5.76,5.81,74100.0,4.7259,4.7422,4.7014,4.7422,74100.0
2009-02-23 15:55:00,5.8,5.81,5.76,5.77,97400.0,4.734,4.7422,4.7014,4.7096,97400.0
2009-02-24 09:30:00,5.82,5.97,5.74,5.95,36300.0,4.7504,4.8728,4.6851,4.8565,36300.0
2009-02-24 09:35:00,5.95,5.99,5.93,5.98,24200.0,4.8565,4.8891,4.8401,4.881,24200.0
2009-02-24 09:40:00,5.98,6.0,5.96,5.98,23700.0,4.881,4.8973,4.8646,4.881,23700.0
2009-02-24 09:45:00,5.99,6.04,5.98,6.02,103500.0,4.8891,4.9299,4.881,4.9136,103500.0
2009-02-24 09:50:00,6.02,6.1,6.02,6.1,42700.0,4.9136,4.9789,4.9136,4.9789,42700.0
2009-02-24 09:55:00,6.09,6.09,6.03,6.04,24000.0,4.9707,4.9707,4.9218,4.9299,24000.0
2009-02-24 10:00:00,6.04,6.04,5.98,6.01,36900.0,4.9299,4.9299,4.881,4.9054,36900.0
2009-02-24 10:05:00,6.0,6.04,5.97,6.02,39800.0,4.8973,4.9299,4.8728,4.9136,39800.0
2009-02-24 10:10:00,6.02,6.03,6.0,6.0,27900.0,4.9136,4.9218,4.8973,4.8973,27900.0
2009-02-24 10:15:00,5.99,6.0,5.94,6.0,51200.0,4.8891,4.8973,4.8483,4.8973,51200.0
2009-02-24 10:20:00,6.01,6.01,5.98,6.0,13700.0,4.9054,4.9054,4.881,4.8973,13700.0
2009-02-24 10:25:00,6.0,6.08,5.99,6.08,19300.0,4.8973,4.9626,4.8891,4.9626,19300.0
2009-02-24 10:30:00,6.08,6.09,6.05,6.06,29500.0,4.9626,4.9707,4.9381,4.9463,29500.0
2009-02-24 10:35:00,6.06,6.08,6.06,6.07,10800.0,4.9463,4.9626,4.9463,4.9544,10800.0
2009-02-24 10:40:00,6.07,6.08,6.06,6.07,24700.0,4.9544,4.9626,4.9463,4.9544,24700.0
2009-02-24 10:45:00,6.07,6.18,6.07,6.17,51200.0,4.9544,5.0442,4.9544,5.036,51200.0
2009-02-24 10:50:00,6.18,6.2,6.14,6.14,31900.0,5.0442,5.0605,5.0116,5.0116,31900.0
2009-02-24 10:55:00,6.14,6.16,6.12,6.12,15300.0,5.0116,5.0279,4.9952,4.9952,15300.0
2009-02-24 11:00:00,6.12,6.14,6.12,6.14,30100.0,4.9952,5.0116,4.9952,5.0116,30100.0
2009-02-24 11:05:00,6.14,6.18,6.14,6.15,22500.0,5.0116,5.0442,5.0116,5.0197,22500.0
2009-02-24 11:10:00,6.15,6.17,6.15,6.16,39200.0,5.0197,5.036,5.0197,5.0279,39200.0
2009-02-24 11:15:00,6.17,6.2,6.16,6.16,43000.0,5.036,5.0605,5.0279,5.0279,43000.0
2009-02-24 11:20:00,6.16,6.17,6.15,6.16,25500.0,5.0279,5.036,5.0197,5.0279,25500.0
2009-02-24 11:25:00,6.15,6.16,6.13,6.14,20300.0,5.0197,5.0279,5.0034,5.0116,20300.0
2009-02-24 11:30:00,6.15,6.16,6.13,6.14,25700.0,5.0197,5.0279,5.0034,5.0116,25700.0
2009-02-24 11:35:00,6.14,6.18,6.14,6.18,28900.0,5.0116,5.0442,5.0116,5.0442,28900.0
2009-02-24 11:40:00,6.18,6.22,6.18,6.22,37000.0,5.0442,5.0768,5.0442,5.0768,37000.0
2009-02-24 11:45:00,6.22,6.22,6.2,6.2,39200.0,5.0768,5.0768,5.0605,5.0605,39200.0
2009-02-24 11:50:00,6.2,6.21,6.2,6.2,18500.0,5.0605,5.0687,5.0605,5.0605,18500.0
2009-02-24 11:55:00,6.2,6.22,6.2,6.22,24300.0,5.0605,5.0768,5.0605,5.0768,24300.0
2009-02-24 12:00:00,6.22,6.24,6.21,6.23,39000.0,5.0768,5.0932,5.0687,5.085,39000.0
2009-02-24 12:05:00,6.24,6.24,6.2,6.2,20700.0,5.0932,5.0932,5.0605,5.0605,20700.0
2009-02-24 12:10:00,6.2,6.2,6.17,6.17,11600.0,5.0605,5.0605,5.036,5.036,11600.0
2009-02-24 12:15:00,6.17,6.17,6.14,6.14,12400.0,5.036,5.036,5.0116,5.0116,12400.0
2009-02-24 12:20:00,6.15,6.17,6.13,6.13,33200.0,5.0197,5.036,5.0034,5.0034,33200.0
2009-02-24 12:25:00,6.13,6.14,6.12,6.13,15100.0,5.0034,5.0116,4.9952,5.0034,15100.0
2009-02-24 12:30:00,6.14,6.14,6.12,6.12,22800.0,5.0116,5.0116,4.9952,4.9952,22800.0
2009-02-24 12:35:00,6.12,6.16,6.12,6.14,41000.0,4.9952,5.0279,4.9952,5.0116,41000.0
2009-02-24 12:40:00,6.14,6.14,6.13,6.13,2700.0,5.0116,5.0116,5.0034,5.0034,2700.0
2009-02-24 12:45:00,6.13,6.13,6.12,6.13,6900.0,5.0034,5.0034,4.9952,5.0034,6900.0
2009-02-24 12:50:00,6.12,6.13,6.12,6.12,14700.0,4.9952,5.0034,4.9952,4.9952,14700.0
2009-02-24 12:55:00,6.12,6.13,6.12,6.12,3300.0,4.9952,5.0034,4.9952,4.9952,3300.0
2009-02-24 13:00:00,6.13,6.13,6.09,6.13,90200.0,5.0034,5.0034,4.9707,5.0034,90200.0
2009-02-24 13:05:00,6.13,6.17,6.13,6.16,34100.0,5.0034,5.036,5.0034,5.0279,34100.0
2009-02-24 13:10:00,6.15,6.15,6.11,6.11,32200.0,5.0197,5.0197,4.9871,4.9871,32200.0
2009-02-24 13:15:00,6.11,6.13,6.11,6.11,11800.0,4.9871,5.0034,4.9871,4.9871,11800.0
2009-02-24 13:20:00,6.12,6.17,6.12,6.17,20700.0,4.9952,5.036,4.9952,5.036,20700.0
2009-02-24 13:25:00,6.17,6.2,6.17,6.17,11700.0,5.036,5.0605,5.036,5.036,11700.0
2009-02-24 13:30:00,6.18,6.2,6.18,6.2,23500.0,5.0442,5.0605,5.0442,5.0605,23500.0
2009-02-24 13:35:00,6.2,6.2,6.17,6.19,10200.0,5.0605,5.0605,5.036,5.0524,10200.0
2009-02-24 13:40:00,6.19,6.19,6.17,6.17,25000.0,5.0524,5.0524,5.036,5.036,25000.0
2009-02-24 13:45:00,6.18,6.18,6.16,6.17,30700.0,5.0442,5.0442,5.0279,5.036,30700.0
2009-02-24 13:50:00,6.17,6.21,6.16,6.2,24600.0,5.036,5.0687,5.0279,5.0605,24600.0
2009-02-24 13:55:00,6.21,6.22,6.2,6.22,14200.0,5.0687,5.0768,5.0605,5.0768,14200.0
2009-02-24 14:00:00,6.21,6.22,6.2,6.22,21500.0,5.0687,5.0768,5.0605,5.0768,21500.0
2009-02-24 14:05:00,6.22,6.22,6.2,6.2,31800.0,5.0768,5.0768,5.0605,5.0605,31800.0
2009-02-24 14:10:00,6.2,6.2,6.18,6.18,14300.0,5.0605,5.0605,5.0442,5.0442,14300.0
2009-02-24 14:15:00,6.18,6.25,6.18,6.25,47900.0,5.0442,5.1013,5.0442,5.1013,47900.0
2009-02-24 14:20:00,6.25,6.28,6.25,6.26,46200.0,5.1013,5.1258,5.1013,5.1095,46200.0
2009-02-24 14:25:00,6.26,6.27,6.26,6.27,8000.0,5.1095,5.1177,5.1095,5.1177,8000.0
2009-02-24 14:30:00,6.27,6.27,6.23,6.24,15800.0,5.1177,5.1177,5.085,5.0932,15800.0
2009-02-24 14:35:00,6.24,6.28,6.24,6.26,33100.0,5.0932,5.1258,5.0932,5.1095,33100.0
2009-02-24 14:40:00,6.26,6.28,6.24,6.24,58200.0,5.1095,5.1258,5.0932,5.0932,58200.0
2009-02-24 14:45:00,6.24,6.24,6.2,6.23,59800.0,5.0932,5.0932,5.0605,5.085,59800.0
2009-02-24 14:50:00,6.23,6.28,6.22,6.28,27300.0,5.085,5.1258,5.0768,5.1258,27300.0
2009-02-24 14:55:00,6.24,6.3,6.24,6.26,23000.0,5.0932,5.1421,5.0932,5.1095,23000.0
2009-02-24 15:00:00,6.27,6.29,6.27,6.27,52100.0,5.1177,5.134,5.1177,5.1177,52100.0
2009-02-24 15:05:00,6.27,6.29,6.27,6.29,19900.0,5.1177,5.134,5.1177,5.134,19900.0
2009-02-24 15:10:00,6.3,6.35,6.28,6.35,88900.0,5.1421,5.183,5.1258,5.183,88900.0
2009-02-24 15:15:00,6.35,6.38,6.34,6.38,51800.0,5.183,5.2074,5.1748,5.2074,51800.0
2009-02-24 15:20:00,6.38,6.41,6.38,6.39,77200.0,5.2074,5.2319,5.2074,5.2156,77200.0
2009-02-24 15:25:00,6.39,6.41,6.39,6.4,54400.0,5.2156,5.2319,5.2156,5.2238,54400.0
2009-02-24 15:30:00,6.4,6.41,6.39,6.39,103400.0,5.2238,5.2319,5.2156,5.2156,103400.0
2009-02-24 15:35:00,6.39,6.4,6.39,6.39,42400.0,5.2156,5.2238,5.2156,5.2156,42400.0
2009-02-24 15:40:00,6.4,6.41,6.39,6.4,80600.0,5.2238,5.2319,5.2156,5.2238,80600.0
2009-02-24 15:45:00,6.4,6.43,6.4,6.43,78900.0,5.2238,5.2483,5.2238,5.2483,78900.0
2009-02-24 15:50:00,6.43,6.49,6.42,6.45,270900.0,5.2483,5.2972,5.2401,5.2646,270900.0
2009-02-24 15:55:00,6.44,6.45,6.39,6.43,214400.0,5.2564,5.2646,5.2156,5.2483,214400.0
2009-02-25 09:30:00,6.3,6.33,6.3,6.31,48300.0,5.1421,5.1666,5.1421,5.1503,48300.0
2009-02-25 09:35:00,6.31,6.41,6.31,6.39,35400.0,5.1503,5.2319,5.1503,5.2156,35400.0
2009-02-25 09:40:00,6.4,6.41,6.33,6.33,14400.0,5.2238,5.2319,5.1666,5.1666,14400.0
2009-02-25 09:45:00,6.32,6.35,6.31,6.35,14300.0,5.1585,5.183,5.1503,5.183,14300.0
2009-02-25 09:50:00,6.35,6.35,6.3,6.32,13900.0,5.183,5.183,5.1421,5.1585,13900.0
2009-02-25 09:55:00,6.32,6.32,6.29,6.3,5400.0,5.1585,5.1585,5.134,5.1421,5400.0
2009-02-25 10:00:00,6.29,6.29,6.22,6.22,18000.0,5.134,5.134,5.0768,5.0768,18000.0
2009-02-25 10:05:00,6.23,6.23,6.18,6.19,22500.0,5.085,5.085,5.0442,5.0524,22500.0
2009-02-25 10:10:00,6.19,6.24,6.18,6.24,22800.0,5.0524,5.0932,5.0442,5.0932,22800.0
2009-02-25 10:15:00,6.23,6.23,6.21,6.22,16700.0,5.085,5.085,5.0687,5.0768,16700.0
2009-02-25 10:20:00,6.22,6.23,6.21,6.22,12100.0,5.0768,5.085,5.0687,5.0768,12100.0
2009-02-25 10:25:00,6.21,6.24,6.21,6.24,8100.0,5.0687,5.0932,5.0687,5.0932,8100.0
2009-02-25 10:30:00,6.25,6.25,6.18,6.18,12900.0,5.1013,5.1013,5.0442,5.0442,12900.0
2009-02-25 10:35:00,6.18,6.2,6.17,6.19,16500.0,5.0442,5.0605,5.036,5.0524,16500.0
2009-02-25 10:40:00,6.19,6.2,6.09,6.09,35700.0,5.0524,5.0605,4.9707,4.9707,35700.0
2009-02-25 10:45:00,6.09,6.13,6.09,6.12,20700.0,4.9707,5.0034,4.9707,4.9952,20700.0
2009-02-25 10:50:00,6.12,6.14,6.11,6.13,17800.0,4.9952,5.0116,4.9871,5.0034,17800.0
2009-02-25 10:55:00,6.14,6.14,6.13,6.13,6700.0,5.0116,5.0116,5.0034,5.0034,6700.0
2009-02-25 11:00:00,6.14,6.15,6.14,6.14,2500.0,5.0116,5.0197,5.0116,5.0116,2500.0
2009-02-25 11:05:00,6.14,6.18,6.14,6.18,20500.0,5.0116,5.0442,5.0116,5.0442,20500.0
2009-02-25 11:10:00,6.17,6.17,6.16,6.16,4100.0,5.036,5.036,5.0279,5.0279,4100.0
2009-02-25 11:15:00,6.17,6.17,6.15,6.15,12300.0,5.036,5.036,5.0197,5.0197,12300.0
2009-02-25 11:20:00,6.16,6.21,6.16,6.21,33600.0,5.0279,5.0687,5.0279,5.0687,33600.0
2009-02-25 11:25:00,6.21,6.24,6.21,6.22,12200.0,5.0687,5.0932,5.0687,5.0768,12200.0
2009-02-25 11:30:00,6.23,6.23,6.2,6.21,10800.0,5.085,5.085,5.0605,5.0687,10800.0
2009-02-25 11:35:00,6.22,6.22,6.2,6.21,9200.0,5.0768,5.0768,5.0605,5.0687,9200.0
2009-02-25 11:40:00,6.21,6.28,6.2,6.28,15900.0,5.0687,5.1258,5.0605,5.1258,15900.0
2009-02-25 11:45:00,6.29,6.32,6.27,6.28,34400.0,5.134,5.1585,5.1177,5.1258,34400.0
2009-02-25 11:50:00,6.28,6.28,6.22,6.23,15200.0,5.1258,5.1258,5.0768,5.085,15200.0
2009-02-25 11:55:00,6.23,6.23,6.19,6.19,34000.0,5.085,5.085,5.0524,5.0524,34000.0
2009-02-25 12:00:00,6.19,6.22,6.18,6.2,24700.0,5.0524,5.0768,5.0442,5.0605,24700.0
2009-02-25 12:05:00,6.2,6.2,6.17,6.18,15900.0,5.0605,5.0605,5.036,5.0442,15900.0
2009-02-25 12:10:00,6.18,6.19,6.17,6.18,11900.0,5.0442,5.0524,5.036,5.0442,11900.0
2009-02-25 12:15:00,6.18,6.19,6.18,6.19,6100.0,5.0442,5.0524,5.0442,5.0524,6100.0
2009-02-25 12:20:00,6.19,6.21,6.19,6.2,4600.0,5.0524,5.0687,5.0524,5.0605,4600.0
2009-02-25 12:25:00,6.21,6.21,6.15,6.18,30100.0,5.0687,5.0687,5.0197,5.0442,30100.0
2009-02-25 12:30:00,6.18,6.18,6.17,6.17,16200.0,5.0442,5.0442,5.036,5.036,16200.0
2009-02-25 12:35:00,6.17,6.2,6.17,6.2,17600.0,5.036,5.0605,5.036,5.0605,17600.0
2009-02-25 12:40:00,6.2,6.2,6.18,6.18,4600.0,5.0605,5.0605,5.0442,5.0442,4600.0
2009-02-25 12:45:00,6.18,6.18,6.17,6.18,8100.0,5.0442,5.0442,5.036,5.0442,8100.0
2009-02-25 12:50:00,6.18,6.21,6.18,6.21,18300.0,5.0442,5.0687,5.0442,5.0687,18300.0
2009-02-25 12:55:00,6.21,6.24,6.2,6.23,14000.0,5.0687,5.0932,5.0605,5.085,14000.0
2009-02-25 13:00:00,6.23,6.28,6.23,6.27,16300.0,5.085,5.1258,5.085,5.1177,16300.0
2009-02-25 13:05:00,6.27,6.29,6.26,6.29,23000.0,5.1177,5.134,5.1095,5.134,23000.0
2009-02-25 13:10:00,6.3,6.3,6.26,6.27,8700.0,5.1421,5.1421,5.1095,5.1177,8700.0
2009-02-25 13:15:00,6.27,6.28,6.25,6.27,8700.0,5.1177,5.1258,5.1013,5.1177,8700.0
2009-02-25 13:20:00,6.27,6.27,6.25,6.26,13500.0,5.1177,5.1177,5.1013,5.1095,13500.0
2009-02-25 13:25:00,6.26,6.28,6.26,6.27,15000.0,5.1095,5.1258,5.1095,5.1177,15000.0
2009-02-25 13:30:00,6.26,6.29,6.26,6.29,17600.0,5.1095,5.134,5.1095,5.134,17600.0
2009-02-25 13:35:00,6.29,6.34,6.29,6.33,32600.0,5.134,5.1748,5.134,5.1666,32600.0
2009-02-25 13:40:00,6.33,6.35,6.33,6.33,14100.0,5.1666,5.183,5.1666,5.1666,14100.0
2009-02-25 13:45:00,6.34,6.38,6.33,6.38,16800.0,5.1748,5.2074,5.1666,5.2074,16800.0
2009-02-25 13:50:00,6.38,6.4,6.36,6.38,26800.0,5.2074,5.2238,5.1911,5.2074,26800.0
2009-02-25 13:55:00,6.39,6.41,6.38,6.4,8800.0,5.2156,5.2319,5.2074,5.2238,8800.0
2009-02-25 14:00:00,6.39,6.41,6.33,6.35,49300.0,5.2156,5.2319,5.1666,5.183,49300.0
2009-02-25 14:05:00,6.35,6.35,6.29,6.31,31300.0,5.183,5.183,5.134,5.1503,31300.0
2009-02-25 14:10:00,6.32,6.34,6.29,6.31,33500.0,5.1585,5.1748,5.134,5.1503,33500.0
2009-02-25 14:15:00,6.31,6.37,6.29,6.3,40200.0,5.1503,5.1993,5.134,5.1421,40200.0
2009-02-25 14:20:00,6.3,6.36,6.28,6.36,47700.0,5.1421,5.1911,5.1258,5.1911,47700.0
2009-02-25 14:25:00,6.35,6.35,6.31,6.33,32300.0,5.183,5.183,5.1503,5.1666,32300.0
2009-02-25 14:30:00,6.34,6.35,6.31,6.33,25700.0,5.1748,5.183,5.1503,5.1666,25700.0
2009-02-25 14:35:00,6.33,6.34,6.31,6.33,24300.0,5.1666,5.1748,5.1503,5.1666,24300.0
2009-02-25 14:40:00,6.34,6.38,6.33,6.35,29500.0,5.1748,5.2074,5.1666,5.183,29500.0
2009-02-25 14:45:00,6.35,6.37,6.33,6.33,16200.0,5.183,5.1993,5.1666,5.1666,16200.0
2009-02-25 14:50:00,6.34,6.39,6.34,6.38,32100.0,5.1748,5.2156,5.1748,5.2074,32100.0
2009-02-25 14:55:00,6.38,6.39,6.33,6.35,33200.0,5.2074,5.2156,5.1666,5.183,33200.0
2009-02-25 15:00:00,6.35,6.4,6.34,6.39,34600.0,5.183,5.2238,5.1748,5.2156,34600.0
2009-02-25 15:05:00,6.39,6.43,6.38,6.42,59400.0,5.2156,5.2483,5.2074,5.2401,59400.0
2009-02-25 15:10:00,6.42,6.43,6.36,6.41,39000.0,5.2401,5.2483,5.1911,5.2319,39000.0
2009-02-25 15:15:00,6.41,6.49,6.41,6.46,83200.0,5.2319,5.2972,5.2319,5.2727,83200.0
2009-02-25 15:20:00,6.45,6.49,6.43,6.46,53700.0,5.2646,5.2972,5.2483,5.2727,53700.0
2009-02-25 15:25:00,6.45,6.49,6.44,6.46,24900.0,5.2646,5.2972,5.2564,5.2727,24900.0
2009-02-25 15:30:00,6.46,6.48,6.44,6.47,51800.0,5.2727,5.2891,5.2564,5.2809,51800.0
2009-02-25 15:35:00,6.47,6.5,6.46,6.48,54000.0,5.2809,5.3054,5.2727,5.2891,54000.0
2009-02-25 15:40:00,6.49,6.5,6.45,6.46,61500.0,5.2972,5.3054,5.2646,5.2727,61500.0
2009-02-25 15:45:00,6.46,6.48,6.41,6.42,39000.0,5.2727,5.2891,5.2319,5.2401,39000.0
2009-02-25 15:50:00,6.42,6.43,6.37,6.39,82000.0,5.2401,5.2483,5.1993,5.2156,82000.0
2009-02-25 15:55:00,6.39,6.39,6.34,6.37,105500.0,5.2156,5.2156,5.1748,5.1993,105500.0
2009-02-26 09:30:00,6.32,6.41,6.3,6.35,25600.0,5.1585,5.2319,5.1421,5.183,25600.0
2009-02-26 09:35:00,6.35,6.35,6.28,6.28,8300.0,5.183,5.183,5.1258,5.1258,8300.0
2009-02-26 09:40:00,6.27,6.38,6.27,6.38,27200.0,5.1177,5.2074,5.1177,5.2074,27200.0
2009-02-26 09:45:00,6.38,6.38,6.31,6.33,21400.0,5.2074,5.2074,5.1503,5.1666,21400.0
2009-02-26 09:50:00,6.33,6.39,6.33,6.39,14300.0,5.1666,5.2156,5.1666,5.2156,14300.0
2009-02-26 09:55:00,6.39,6.4,6.37,6.4,15400.0,5.2156,5.2238,5.1993,5.2238,15400.0
2009-02-26 10:00:00,6.4,6.46,6.39,6.42,29700.0,5.2238,5.2727,5.2156,5.2401,29700.0
2009-02-26 10:05:00,6.42,6.45,6.36,6.39,81300.0,5.2401,5.2646,5.1911,5.2156,81300.0
2009-02-26 10:10:00,6.39,6.39,6.34,6.35,22300.0,5.2156,5.2156,5.1748,5.183,22300.0
2009-02-26 10:15:00,6.34,6.37,6.33,6.36,18000.0,5.1748,5.1993,5.1666,5.1911,18000.0
2009-02-26 10:20:00,6.36,6.38,6.35,6.36,40900.0,5.1911,5.2074,5.183,5.1911,40900.0
2009-02-26 10:25:00,6.35,6.36,6.34,6.34,10500.0,5.183,5.1911,5.1748,5.1748,10500.0
2009-02-26 10:30:00,6.34,6.36,6.33,6.36,40000.0,5.1748,5.1911,5.1666,5.1911,40000.0
2009-02-26 10:35:00,6.35,6.38,6.34,6.37,143000.0,5.183,5.2074,5.1748,5.1993,143000.0
2009-02-26 10:40:00,6.36,6.41,6.36,6.4,17700.0,5.1911,5.2319,5.1911,5.2238,17700.0
2009-02-26 10:45:00,6.4,6.47,6.4,6.45,27500.0,5.2238,5.2809,5.2238,5.2646,27500.0
2009-02-26 10:50:00,6.45,6.45,6.43,6.43,24500.0,5.2646,5.2646,5.2483,5.2483,24500.0
2009-02-26 10:55:00,6.42,6.43,6.41,6.43,8700.0,5.2401,5.2483,5.2319,5.2483,8700.0
2009-02-26 11:00:00,6.44,6.44,6.39,6.39,13200.0,5.2564,5.2564,5.2156,5.2156,13200.0
2009-02-26 11:05:00,6.4,6.4,6.36,6.36,14200.0,5.2238,5.2238,5.1911,5.1911,14200.0
2009-02-26 11:10:00,6.36,6.36,6.34,6.35,13900.0,5.1911,5.1911,5.1748,5.183,13900.0
2009-02-26 11:15:00,6.34,6.35,6.31,6.34,13200.0,5.1748,5.183,5.1503,5.1748,13200.0
2009-02-26 11:20:00,6.35,6.35,6.33,6.33,7800.0,5.183,5.183,5.1666,5.1666,7800.0
2009-02-26 11:25:00,6.33,6.33,6.31,6.31,13000.0,5.1666,5.1666,5.1503,5.1503,13000.0
2009-02-26 11:30:00,6.31,6.32,6.3,6.32,17800.0,5.1503,5.1585,5.1421,5.1585,17800.0
2009-02-26 11:35:00,6.31,6.32,6.31,6.31,8200.0,5.1503,5.1585,5.1503,5.1503,8200.0
2009-02-26 11:40:00,6.31,6.33,6.31,6.31,15800.0,5.1503,5.1666,5.1503,5.1503,15800.0
2009-02-26 11:45:00,6.31,6.32,6.31,6.31,2200.0,5.1503,5.1585,5.1503,5.1503,2200.0
2009-02-26 11:50:00,6.31,6.32,6.31,6.31,9500.0,5.1503,5.1585,5.1503,5.1503,9500.0
2009-02-26 11:55:00,6.31,6.32,6.31,6.31,4600.0,5.1503,5.1585,5.1503,5.1503,4600.0
2009-02-26 12:00:00,6.32,6.33,6.32,6.32,9000.0,5.1585,5.1666,5.1585,5.1585,9000.0
2009-02-26 12:05:00,6.32,6.32,6.32,6.32,3400.0,5.1585,5.1585,5.1585,5.1585,3400.0
2009-02-26 12:10:00,6.32,6.32,6.31,6.31,5600.0,5.1585,5.1585,5.1503,5.1503,5600.0
2009-02-26 12:15:00,6.31,6.32,6.28,6.29,31400.0,5.1503,5.1585,5.1258,5.134,31400.0
2009-02-26 12:20:00,6.28,6.31,6.28,6.3,38900.0,5.1258,5.1503,5.1258,5.1421,38900.0
2009-02-26 12:25:00,6.3,6.31,6.28,6.31,37500.0,5.1421,5.1503,5.1258,5.1503,37500.0
2009-02-26 12:30:00,6.3,6.34,6.29,6.32,47100.0,5.1421,5.1748,5.134,5.1585,47100.0
2009-02-26 12:35:00,6.31,6.34,6.3,6.31,14000.0,5.1503,5.1748,5.1421,5.1503,14000.0
2009-02-26 12:40:00,6.3,6.3,6.3,6.3,4400.0,5.1421,5.1421,5.1421,5.1421,4400.0
2009-02-26 12:45:00,6.31,6.32,6.3,6.32,7600.0,5.1503,5.1585,5.1421,5.1585,7600.0
2009-02-26 12:50:00,6.32,6.33,6.31,6.33,8600.0,5.1585,5.1666,5.1503,5.1666,8600.0
2009-02-26 12:55:00,6.34,6.35,6.29,6.3,39200.0,5.1748,5.183,5.134,5.1421,39200.0
2009-02-26 13:00:00,6.3,6.3,6.28,6.28,6600.0,5.1421,5.1421,5.1258,5.1258,6600.0
2009-02-26 13:05:00,6.27,6.27,6.23,6.23,8900.0,5.1177,5.1177,5.085,5.085,8900.0
2009-02-26 13:10:00,6.23,6.27,6.22,6.26,35500.0,5.085,5.1177,5.0768,5.1095,35500.0
2009-02-26 13:15:00,6.26,6.26,6.2,6.2,57100.0,5.1095,5.1095,5.0605,5.0605,57100.0
2009-02-26 13:20:00,6.2,6.23,6.2,6.22,18500.0,5.0605,5.085,5.0605,5.0768,18500.0
2009-02-26 13:25:00,6.22,6.22,6.2,6.22,26100.0,5.0768,5.0768,5.0605,5.0768,26100.0
2009-02-26 13:30:00,6.22,6.22,6.2,6.21,12300.0,5.0768,5.0768,5.0605,5.0687,12300.0
2009-02-26 13:35:00,6.21,6.21,6.2,6.21,19100.0,5.0687,5.0687,5.0605,5.0687,19100.0
2009-02-26 13:40:00,6.21,6.22,6.2,6.21,43500.0,5.0687,5.0768,5.0605,5.0687,43500.0
2009-02-26 13:45:00,6.22,6.22,6.21,6.21,3300.0,5.0768,5.0768,5.0687,5.0687,3300.0
2009-02-26 13:50:00,6.21,6.22,6.2,6.2,31600.0,5.0687,5.0768,5.0605,5.0605,31600.0
2009-02-26 13:55:00,6.2,6.21,6.17,6.17,60600.0,5.0605,5.0687,5.036,5.036,60600.0
2009-02-26 14:00:00,6.17,6.18,6.15,6.17,18800.0,5.036,5.0442,5.0197,5.036,18800.0
2009-02-26 14:05:00,6.16,6.17,6.13,6.15,17200.0,5.0279,5.036,5.0034,5.0197,17200.0
2009-02-26 14:10:00,6.17,6.19,6.15,6.18,23100.0,5.036,5.0524,5.0197,5.0442,23100.0
2009-02-26 14:15:00,6.18,6.18,6.16,6.17,7400.0,5.0442,5.0442,5.0279,5.036,7400.0
2009-02-26 14:20:00,6.17,6.21,6.17,6.2,9200.0,5.036,5.0687,5.036,5.0605,9200.0
2009-02-26 14:25:00,6.2,6.2,6.17,6.18,13000.0,5.0605,5.0605,5.036,5.0442,13000.0
2009-02-26 14:30:00,6.17,6.18,6.15,6.16,17800.0,5.036,5.0442,5.0197,5.0279,17800.0
2009-02-26 14:35:00,6.17,6.18,6.15,6.16,13300.0,5.036,5.0442,5.0197,5.0279,13300.0
2009-02-26 14:40:00,6.16,6.17,6.15,6.15,12200.0,5.0279,5.036,5.0197,5.0197,12200.0
2009-02-26 14:45:00,6.15,6.16,6.12,6.12,24500.0,5.0197,5.0279,4.9952,4.9952,24500.0
2009-02-26 14:50:00,6.13,6.13,6.08,6.08,21100.0,5.0034,5.0034,4.9626,4.9626,21100.0
2009-02-26 14:55:00,6.08,6.1,6.04,6.08,34500.0,4.9626,4.9789,4.9299,4.9626,34500.0
2009-02-26 15:00:00,6.08,6.08,6.04,6.06,32200.0,4.9626,4.9626,4.9299,4.9463,32200.0
2009-02-26 15:05:00,6.07,6.08,6.06,6.07,15000.0,4.9544,4.9626,4.9463,4.9544,15000.0
2009-02-26 15:10:00,6.06,6.07,6.03,6.05,33600.0,4.9463,4.9544,4.9218,4.9381,33600.0
2009-02-26 15:15:00,6.04,6.07,6.04,6.04,52700.0,4.9299,4.9544,4.9299,4.9299,52700.0
2009-02-26 15:20:00,6.04,6.06,6.03,6.06,32800.0,4.9299,4.9463,4.9218,4.9463,32800.0
2009-02-26 15:25:00,6.05,6.06,6.03,6.05,29600.0,4.9381,4.9463,4.9218,4.9381,29600.0
2009-02-26 15:30:00,6.05,6.08,6.04,6.07,53900.0,4.9381,4.9626,4.9299,4.9544,53900.0
2009-02-26 15:35:00,6.07,6.11,6.07,6.07,29600.0,4.9544,4.9871,4.9544,4.9544,29600.0
2009-02-26 15:40:00,6.08,6.11,6.06,6.07,62000.0,4.9626,4.9871,4.9463,4.9544,62000.0
2009-02-26 15:45:00,6.06,6.11,6.06,6.09,49400.0,4.9463,4.9871,4.9463,4.9707,49400.0
2009-02-26 15:50:00,6.09,6.09,6.05,6.09,79000.0,4.9707,4.9707,4.9381,4.9707,79000.0
2009-02-26 15:55:00,6.08,6.09,6.01,6.03,142100.0,4.9626,4.9707,4.9054,4.9218,142100.0
2009-02-27 09:30:00,5.99,6.0,5.95,5.97,24100.0,4.8891,4.8973,4.8565,4.8728,24100.0
2009-02-27 09:35:00,5.98,6.02,5.95,5.98,33600.0,4.881,4.9136,4.8565,4.881,33600.0
2009-02-27 09:40:00,5.98,6.06,5.97,6.05,24400.0,4.881,4.9463,4.8728,4.9381,24400.0
2009-02-27 09:45:00,6.05,6.09,6.03,6.04,21100.0,4.9381,4.9707,4.9218,4.9299,21100.0
2009-02-27 09:50:00,6.04,6.04,6.02,6.04,37800.0,4.9299,4.9299,4.9136,4.9299,37800.0
2009-02-27 09:55:00,6.03,6.07,6.03,6.06,56200.0,4.9218,4.9544,4.9218,4.9463,56200.0
2009-02-27 10:00:00,6.06,6.12,6.06,6.12,19200.0,4.9463,4.9952,4.9463,4.9952,19200.0
2009-02-27 10:05:00,6.11,6.13,6.05,6.05,62800.0,4.9871,5.0034,4.9381,4.9381,62800.0
2009-02-27 10:10:00,6.04,6.08,6.04,6.07,8800.0,4.9299,4.9626,4.9299,4.9544,8800.0
2009-02-27 10:15:00,6.08,6.08,6.05,6.08,16700.0,4.9626,4.9626,4.9381,4.9626,16700.0
2009-02-27 10:20:00,6.08,6.17,6.07,6.14,41300.0,4.9626,5.036,4.9544,5.0116,41300.0
2009-02-27 10:25:00,6.14,6.15,6.07,6.09,11700.0,5.0116,5.0197,4.9544,4.9707,11700.0
2009-02-27 10:30:00,6.08,6.11,6.06,6.09,17700.0,4.9626,4.9871,4.9463,4.9707,17700.0
2009-02-27 10:35:00,6.09,6.1,6.07,6.08,9800.0,4.9707,4.9789,4.9544,4.9626,9800.0
2009-02-27 10:40:00,6.08,6.15,6.07,6.13,18200.0,4.9626,5.0197,4.9544,5.0034,18200.0
2009-02-27 10:45:00,6.12,6.16,6.09,6.13,13300.0,4.9952,5.0279,4.9707,5.0034,13300.0
2009-02-27 10:50:00,6.13,6.15,6.12,6.12,8500.0,5.0034,5.0197,4.9952,4.9952,8500.0
2009-02-27 10:55:00,6.12,6.13,6.09,6.09,20400.0,4.9952,5.0034,4.9707,4.9707,20400.0
2009-02-27 11:00:00,6.1,6.11,6.08,6.08,11300.0,4.9789,4.9871,4.9626,4.9626,11300.0
2009-02-27 11:05:00,6.08,6.1,6.07,6.1,7600.0,4.9626,4.9789,4.9544,4.9789,7600.0
2009-02-27 11:10:00,6.11,6.13,6.08,6.08,9200.0,4.9871,5.0034,4.9626,4.9626,9200.0
2009-02-27 11:15:00,6.07,6.07,6.05,6.06,7000.0,4.9544,4.9544,4.9381,4.9463,7000.0
2009-02-27 11:20:00,6.06,6.08,6.06,6.06,7600.0,4.9463,4.9626,4.9463,4.9463,7600.0
2009-02-27 11:25:00,6.07,6.07,6.04,6.07,14300.0,4.9544,4.9544,4.9299,4.9544,14300.0
2009-02-27 11:30:00,6.07,6.11,6.07,6.11,12000.0,4.9544,4.9871,4.9544,4.9871,12000.0
2009-02-27 11:35:00,6.11,6.14,6.1,6.14,33300.0,4.9871,5.0116,4.9789,5.0116,33300.0
2009-02-27 11:40:00,6.15,6.23,6.13,6.23,146700.0,5.0197,5.085,5.0034,5.085,146700.0
2009-02-27 11:45:00,6.24,6.24,6.2,6.24,89600.0,5.0932,5.0932,5.0605,5.0932,89600.0
2009-02-27 11:50:00,6.24,6.26,6.21,6.24,57500.0,5.0932,5.1095,5.0687,5.0932,57500.0
2009-02-27 11:55:00,6.23,6.32,6.23,6.3,71200.0,5.085,5.1585,5.085,5.1421,71200.0
2009-02-27 12:00:00,6.3,6.32,6.26,6.27,91900.0,5.1421,5.1585,5.1095,5.1177,91900.0
2009-02-27 12:05:00,6.27,6.32,6.27,6.29,24500.0,5.1177,5.1585,5.1177,5.134,24500.0
2009-02-27 12:10:00,6.29,6.34,6.26,6.34,56500.0,5.134,5.1748,5.1095,5.1748,56500.0
2009-02-27 12:15:00,6.32,6.36,6.32,6.33,24800.0,5.1585,5.1911,5.1585,5.1666,24800.0
2009-02-27 12:20:00,6.33,6.35,6.31,6.35,21500.0,5.1666,5.183,5.1503,5.183,21500.0
2009-02-27 12:25:00,6.35,6.38,6.34,6.36,22500.0,5.183,5.2074,5.1748,5.1911,22500.0
2009-02-27 12:30:00,6.35,6.37,6.32,6.33,48100.0,5.183,5.1993,5.1585,5.1666,48100.0
2009-02-27 12:35:00,6.32,6.33,6.28,6.3,35900.0,5.1585,5.1666,5.1258,5.1421,35900.0
2009-02-27 12:40:00,6.29,6.33,6.27,6.31,23600.0,5.134,5.1666,5.1177,5.1503,23600.0
2009-02-27 12:45:00,6.31,6.34,6.29,6.33,23300.0,5.1503,5.1748,5.134,5.1666,23300.0
2009-02-27 12:50:00,6.32,6.33,6.3,6.32,11400.0,5.1585,5.1666,5.1421,5.1585,11400.0
2009-02-27 12:55:00,6.31,6.36,6.29,6.36,33100.0,5.1503,5.1911,5.134,5.1911,33100.0
2009-02-27 13:00:00,6.36,6.39,6.35,6.37,25100.0,5.1911,5.2156,5.183,5.1993,25100.0
2009-02-27 13:05:00,6.36,6.39,6.35,6.37,20400.0,5.1911,5.2156,5.183,5.1993,20400.0
2009-02-27 13:10:00,6.36,6.38,6.32,6.33,20700.0,5.1911,5.2074,5.1585,5.1666,20700.0
2009-02-27 13:15:00,6.32,6.37,6.3,6.35,19000.0,5.1585,5.1993,5.1421,5.183,19000.0
2009-02-27 13:20:00,6.36,6.38,6.34,6.34,20100.0,5.1911,5.2074,5.1748,5.1748,20100.0
2009-02-27 13:25:00,6.34,6.37,6.34,6.36,17900.0,5.1748,5.1993,5.1748,5.1911,17900.0
2009-02-27 13:30:00,6.36,6.4,6.32,6.35,36600.0,5.1911,5.2238,5.1585,5.183,36600.0
2009-02-27 13:35:00,6.36,6.37,6.3,6.34,30600.0,5.1911,5.1993,5.1421,5.1748,30600.0
2009-02-27 13:40:00,6.34,6.36,6.32,6.33,31000.0,5.1748,5.1911,5.1585,5.1666,31000.0
2009-02-27 13:45:00,6.33,6.42,6.33,6.42,32200.0,5.1666,5.2401,5.1666,5.2401,32200.0
2009-02-27 13:50:00,6.42,6.47,6.41,6.43,66800.0,5.2401,5.2809,5.2319,5.2483,66800.0
2009-02-27 13:55:00,6.43,6.5,6.43,6.48,47700.0,5.2483,5.3054,5.2483,5.2891,47700.0
2009-02-27 14:00:00,6.49,6.5,6.45,6.5,51400.0,5.2972,5.3054,5.2646,5.3054,51400.0
2009-02-27 14:05:00,6.49,6.51,6.46,6.47,97400.0,5.2972,5.3136,5.2727,5.2809,97400.0
2009-02-27 14:10:00,6.48,6.51,6.44,6.5,63400.0,5.2891,5.3136,5.2564,5.3054,63400.0
2009-02-27 14:15:00,6.51,6.52,6.49,6.51,133500.0,5.3136,5.3217,5.2972,5.3136,133500.0
2009-02-27 14:20:00,6.5,6.52,6.49,6.5,63400.0,5.3054,5.3217,5.2972,5.3054,63400.0
2009-02-27 14:25:00,6.49,6.54,6.49,6.49,65200.0,5.2972,5.338,5.2972,5.2972,65200.0
2009-02-27 14:30:00,6.5,6.53,6.49,6.52,58200.0,5.3054,5.3299,5.2972,5.3217,58200.0
2009-02-27 14:35:00,6.52,6.54,6.49,6.49,79700.0,5.3217,5.338,5.2972,5.2972,79700.0
2009-02-27 14:40:00,6.49,6.54,6.49,6.49,44600.0,5.2972,5.338,5.2972,5.2972,44600.0
2009-02-27 14:45:00,6.5,6.52,6.49,6.5,27800.0,5.3054,5.3217,5.2972,5.3054,27800.0
2009-02-27 14:50:00,6.51,6.51,6.49,6.49,22500.0,5.3136,5.3136,5.2972,5.2972,22500.0
2009-02-27 14:55:00,6.5,6.51,6.49,6.5,59700.0,5.3054,5.3136,5.2972,5.3054,59700.0
2009-02-27 15:00:00,6.5,6.51,6.49,6.5,56300.0,5.3054,5.3136,5.2972,5.3054,56300.0
2009-02-27 15:05:00,6.51,6.51,6.49,6.49,74400.0,5.3136,5.3136,5.2972,5.2972,74400.0
2009-02-27 15:10:00,6.49,6.5,6.47,6.49,104100.0,5.2972,5.3054,5.2809,5.2972,104100.0
2009-02-27 15:15:00,6.49,6.5,6.47,6.47,113600.0,5.2972,5.3054,5.2809,5.2809,113600.0
2009-02-27 15:20:00,6.48,6.5,6.47,6.5,80400.0,5.2891,5.3054,5.2809,5.3054,80400.0
2009-02-27 15:25:00,6.5,6.5,6.48,6.49,72700.0,5.3054,5.3054,5.2891,5.2972,72700.0
2009-02-27 15:30:00,6.49,6.53,6.49,6.5,124000.0,5.2972,5.3299,5.2972,5.3054,124000.0
2009-02-27 15:35:00,6.5,6.52,6.5,6.51,144100.0,5.3054,5.3217,5.3054,5.3136,144100.0
2009-02-27 15:40:00,6.5,6.57,6.5,6.5,83900.0,5.3054,5.3625,5.3054,5.3054,83900.0
2009-02-27 15:45:00,6.5,6.59,6.49,6.56,116800.0,5.3054,5.3788,5.2972,5.3544,116800.0
2009-02-27 15:50:00,6.56,6.56,6.5,6.5,144300.0,5.3544,5.3544,5.3054,5.3054,144300.0
2009-02-27 15:55:00,6.5,6.51,6.49,6.5,146300.0,5.3054,5.3136,5.2972,5.3054,146300.0
2009-03-02 09:30:00,6.44,6.44,6.31,6.31,51200.0,5.2564,5.2564,5.1503,5.1503,51200.0
2009-03-02 09:35:00,6.31,6.34,6.3,6.33,53500.0,5.1503,5.1748,5.1421,5.1666,53500.0
2009-03-02 09:40:00,6.34,6.43,6.34,6.43,21500.0,5.1748,5.2483,5.1748,5.2483,21500.0
2009-03-02 09:45:00,6.43,6.45,6.41,6.44,22500.0,5.2483,5.2646,5.2319,5.2564,22500.0
2009-03-02 09:50:00,6.45,6.51,6.45,6.5,190400.0,5.2646,5.3136,5.2646,5.3054,190400.0
2009-03-02 09:55:00,6.5,6.52,6.45,6.45,50900.0,5.3054,5.3217,5.2646,5.2646,50900.0
2009-03-02 10:00:00,6.46,6.49,6.41,6.41,35100.0,5.2727,5.2972,5.2319,5.2319,35100.0
2009-03-02 10:05:00,6.41,6.43,6.35,6.43,56700.0,5.2319,5.2483,5.183,5.2483,56700.0
2009-03-02 10:10:00,6.43,6.45,6.38,6.38,27800.0,5.2483,5.2646,5.2074,5.2074,27800.0
2009-03-02 10:15:00,6.38,6.38,6.34,6.34,30700.0,5.2074,5.2074,5.1748,5.1748,30700.0
2009-03-02 10:20:00,6.34,6.34,6.28,6.3,30500.0,5.1748,5.1748,5.1258,5.1421,30500.0
2009-03-02 10:25:00,6.3,6.31,6.29,6.3,21100.0,5.1421,5.1503,5.134,5.1421,21100.0
2009-03-02 10:30:00,6.29,6.31,6.27,6.29,18400.0,5.134,5.1503,5.1177,5.134,18400.0
2009-03-02 10:35:00,6.29,6.29,6.26,6.27,29300.0,5.134,5.134,5.1095,5.1177,29300.0
2009-03-02 10:40:00,6.26,6.26,6.24,6.26,36900.0,5.1095,5.1095,5.0932,5.1095,36900.0
2009-03-02 10:45:00,6.26,6.27,6.24,6.26,22200.0,5.1095,5.1177,5.0932,5.1095,22200.0
2009-03-02 10:50:00,6.26,6.26,6.24,6.24,29700.0,5.1095,5.1095,5.0932,5.0932,29700.0
2009-03-02 10:55:00,6.23,6.23,6.19,6.2,28800.0,5.085,5.085,5.0524,5.0605,28800.0
2009-03-02 11:00:00,6.2,6.23,6.2,6.2,26800.0,5.0605,5.085,5.0605,5.0605,26800.0
2009-03-02 11:05:00,6.2,6.23,6.17,6.17,58600.0,5.0605,5.085,5.036,5.036,58600.0
2009-03-02 11:10:00,6.17,6.22,6.15,6.22,31700.0,5.036,5.0768,5.0197,5.0768,31700.0
2009-03-02 11:15:00,6.21,6.26,6.21,6.26,35300.0,5.0687,5.1095,5.0687,5.1095,35300.0
2009-03-02 11:20:00,6.26,6.44,6.26,6.35,143100.0,5.1095,5.2564,5.1095,5.183,143100.0
2009-03-02 11:25:00,6.34,6.35,6.28,6.28,28000.0,5.1748,5.183,5.1258,5.1258,28000.0
2009-03-02 11:30:00,6.28,6.3,6.28,6.29,23100.0,5.1258,5.1421,5.1258,5.134,23100.0
2009-03-02 11:35:00,6.3,6.31,6.3,6.31,46700.0,5.1421,5.1503,5.1421,5.1503,46700.0
2009-03-02 11:40:00,6.3,6.31,6.3,6.3,20500.0,5.1421,5.1503,5.1421,5.1421,20500.0
2009-03-02 11:45:00,6.3,6.31,6.28,6.29,23800.0,5.1421,5.1503,5.1258,5.134,23800.0
2009-03-02 11:50:00,6.29,6.3,6.28,6.29,39000.0,5.134,5.1421,5.1258,5.134,39000.0
2009-03-02 11:55:00,6.28,6.31,6.28,6.31,18100.0,5.1258,5.1503,5.1258,5.1503,18100.0
2009-03-02 12:00:00,6.3,6.33,6.3,6.33,33800.0,5.1421,5.1666,5.1421,5.1666,33800.0
2009-03-02 12:05:00,6.34,6.36,6.33,6.36,22400.0,5.1748,5.1911,5.1666,5.1911,22400.0
2009-03-02 12:10:00,6.35,6.35,6.33,6.33,40400.0,5.183,5.183,5.1666,5.1666,40400.0
2009-03-02 12:15:00,6.33,6.34,6.3,6.3,24100.0,5.1666,5.1748,5.1421,5.1421,24100.0
2009-03-02 12:20:00,6.3,6.32,6.29,6.31,26800.0,5.1421,5.1585,5.134,5.1503,26800.0
2009-03-02 12:25:00,6.32,6.33,6.32,6.32,20200.0,5.1585,5.1666,5.1585,5.1585,20200.0
2009-03-02 12:30:00,6.33,6.35,6.32,6.35,21800.0,5.1666,5.183,5.1585,5.183,21800.0
2009-03-02 12:35:00,6.35,6.36,6.3,6.32,44300.0,5.183,5.1911,5.1421,5.1585,44300.0
2009-03-02 12:40:00,6.32,6.33,6.31,6.31,19200.0,5.1585,5.1666,5.1503,5.1503,19200.0
2009-03-02 12:45:00,6.31,6.31,6.27,6.3,32500.0,5.1503,5.1503,5.1177,5.1421,32500.0
2009-03-02 12:50:00,6.29,6.3,6.29,6.29,23700.0,5.134,5.1421,5.134,5.134,23700.0
2009-03-02 12:55:00,6.29,6.31,6.25,6.3,61500.0,5.134,5.1503,5.1013,5.1421,61500.0
2009-03-02 13:00:00,6.3,6.32,6.29,6.29,34500.0,5.1421,5.1585,5.134,5.134,34500.0
2009-03-02 13:05:00,6.29,6.31,6.27,6.31,30500.0,5.134,5.1503,5.1177,5.1503,30500.0
2009-03-02 13:10:00,6.3,6.3,6.25,6.26,15500.0,5.1421,5.1421,5.1013,5.1095,15500.0
2009-03-02 13:15:00,6.26,6.28,6.24,6.28,49700.0,5.1095,5.1258,5.0932,5.1258,49700.0
2009-03-02 13:20:00,6.28,6.28,6.26,6.26,25400.0,5.1258,5.1258,5.1095,5.1095,25400.0
2009-03-02 13:25:00,6.26,6.28,6.26,6.28,31600.0,5.1095,5.1258,5.1095,5.1258,31600.0
2009-03-02 13:30:00,6.28,6.29,6.28,6.28,32500.0,5.1258,5.134,5.1258,5.1258,32500.0
2009-03-02 13:35:00,6.28,6.29,6.26,6.26,19600.0,5.1258,5.134,5.1095,5.1095,19600.0
2009-03-02 13:40:00,6.27,6.27,6.24,6.25,32300.0,5.1177,5.1177,5.0932,5.1013,32300.0
2009-03-02 13:45:00,6.25,6.27,6.25,6.26,64800.0,5.1013,5.1177,5.1013,5.1095,64800.0
2009-03-02 13:50:00,6.26,6.27,6.24,6.27,26000.0,5.1095,5.1177,5.0932,5.1177,26000.0
2009-03-02 13:55:00,6.26,6.27,6.26,6.27,19700.0,5.1095,5.1177,5.1095,5.1177,19700.0
2009-03-02 14:00:00,6.26,6.28,6.25,6.28,61600.0,5.1095,5.1258,5.1013,5.1258,61600.0
2009-03-02 14:05:00,6.29,6.3,6.29,6.3,32600.0,5.134,5.1421,5.134,5.1421,32600.0
2009-03-02 14:10:00,6.3,6.3,6.28,6.28,20200.0,5.1421,5.1421,5.1258,5.1258,20200.0
2009-03-02 14:15:00,6.28,6.29,6.28,6.29,17200.0,5.1258,5.134,5.1258,5.134,17200.0
2009-03-02 14:20:00,6.28,6.29,6.28,6.29,28500.0,5.1258,5.134,5.1258,5.134,28500.0
2009-03-02 14:25:00,6.29,6.31,6.28,6.29,127200.0,5.134,5.1503,5.1258,5.134,127200.0
2009-03-02 14:30:00,6.29,6.29,6.27,6.28,55500.0,5.134,5.134,5.1177,5.1258,55500.0
2009-03-02 14:35:00,6.28,6.28,6.25,6.27,129700.0,5.1258,5.1258,5.1013,5.1177,129700.0
2009-03-02 14:40:00,6.27,6.27,6.25,6.26,40900.0,5.1177,5.1177,5.1013,5.1095,40900.0
2009-03-02 14:45:00,6.26,6.26,6.23,6.25,38900.0,5.1095,5.1095,5.085,5.1013,38900.0
2009-03-02 14:50:00,6.25,6.26,6.21,6.22,43300.0,5.1013,5.1095,5.0687,5.0768,43300.0
2009-03-02 14:55:00,6.22,6.22,6.17,6.17,49800.0,5.0768,5.0768,5.036,5.036,49800.0
2009-03-02 15:00:00,6.17,6.19,6.17,6.19,100100.0,5.036,5.0524,5.036,5.0524,100100.0
2009-03-02 15:05:00,6.18,6.18,6.16,6.16,17000.0,5.0442,5.0442,5.0279,5.0279,17000.0
2009-03-02 15:10:00,6.17,6.22,6.16,6.21,157600.0,5.036,5.0768,5.0279,5.0687,157600.0
2009-03-02 15:15:00,6.21,6.23,6.19,6.19,60400.0,5.0687,5.085,5.0524,5.0524,60400.0
2009-03-02 15:20:00,6.19,6.21,6.18,6.19,47700.0,5.0524,5.0687,5.0442,5.0524,47700.0
2009-03-02 15:25:00,6.19,6.21,6.18,6.2,30300.0,5.0524,5.0687,5.0442,5.0605,30300.0
2009-03-02 15:30:00,6.21,6.24,6.2,6.2,21300.0,5.0687,5.0932,5.0605,5.0605,21300.0
2009-03-02 15:35:00,6.2,6.27,6.2,6.26,155800.0,5.0605,5.1177,5.0605,5.1095,155800.0
2009-03-02 15:40:00,6.27,6.27,6.22,6.24,83200.0,5.1177,5.1177,5.0768,5.0932,83200.0
2009-03-02 15:45:00,6.24,6.24,6.2,6.22,64500.0,5.0932,5.0932,5.0605,5.0768,64500.0
2009-03-02 15:50:00,6.22,6.22,6.19,6.19,82700.0,5.0768,5.0768,5.0524,5.0524,82700.0
2009-03-02 15:55:00,6.19,6.25,6.19,6.22,287400.0,5.0524,5.1013,5.0524,5.0768,287400.0
2009-03-03 09:30:00,6.35,6.55,6.32,6.42,58100.0,5.183,5.3462,5.1585,5.2401,58100.0
2009-03-03 09:35:00,6.44,6.49,6.37,6.47,55700.0,5.2564,5.2972,5.1993,5.2809,55700.0
2009-03-03 09:40:00,6.48,6.49,6.41,6.44,43200.0,5.2891,5.2972,5.2319,5.2564,43200.0
2009-03-03 09:45:00,6.44,6.45,6.38,6.45,39600.0,5.2564,5.2646,5.2074,5.2646,39600.0
2009-03-03 09:50:00,6.45,6.49,6.43,6.44,37700.0,5.2646,5.2972,5.2483,5.2564,37700.0
2009-03-03 09:55:00,6.45,6.45,6.41,6.41,18300.0,5.2646,5.2646,5.2319,5.2319,18300.0
2009-03-03 10:00:00,6.4,6.42,6.37,6.41,42800.0,5.2238,5.2401,5.1993,5.2319,42800.0
2009-03-03 10:05:00,6.42,6.45,6.39,6.44,52900.0,5.2401,5.2646,5.2156,5.2564,52900.0
2009-03-03 10:10:00,6.45,6.45,6.38,6.39,78700.0,5.2646,5.2646,5.2074,5.2156,78700.0
2009-03-03 10:15:00,6.39,6.54,6.39,6.46,58200.0,5.2156,5.338,5.2156,5.2727,58200.0
2009-03-03 10:20:00,6.46,6.52,6.45,6.51,80500.0,5.2727,5.3217,5.2646,5.3136,80500.0
2009-03-03 10:25:00,6.5,6.52,6.49,6.51,56600.0,5.3054,5.3217,5.2972,5.3136,56600.0
2009-03-03 10:30:00,6.51,6.54,6.48,6.54,82700.0,5.3136,5.338,5.2891,5.338,82700.0
2009-03-03 10:35:00,6.53,6.57,6.5,6.56,59300.0,5.3299,5.3625,5.3054,5.3544,59300.0
2009-03-03 10:40:00,6.57,6.65,6.56,6.63,106100.0,5.3625,5.4278,5.3544,5.4115,106100.0
2009-03-03 10:45:00,6.62,6.71,6.6,6.68,138100.0,5.4033,5.4768,5.387,5.4523,138100.0
2009-03-03 10:50:00,6.68,6.72,6.65,6.67,119900.0,5.4523,5.485,5.4278,5.4441,119900.0
2009-03-03 10:55:00,6.68,6.7,6.67,6.69,54900.0,5.4523,5.4686,5.4441,5.4605,54900.0
2009-03-03 11:00:00,6.69,6.7,6.67,6.67,59600.0,5.4605,5.4686,5.4441,5.4441,59600.0
2009-03-03 11:05:00,6.67,6.68,6.61,6.68,72900.0,5.4441,5.4523,5.3952,5.4523,72900.0
2009-03-03 11:10:00,6.68,6.68,6.59,6.6,133000.0,5.4523,5.4523,5.3788,5.387,133000.0
2009-03-03 11:15:00,6.6,6.6,6.57,6.6,158100.0,5.387,5.387,5.3625,5.387,158100.0
2009-03-03 11:20:00,6.6,6.64,6.6,6.64,49000.0,5.387,5.4197,5.387,5.4197,49000.0
2009-03-03 11:25:00,6.64,6.64,6.59,6.6,32900.0,5.4197,5.4197,5.3788,5.387,32900.0
2009-03-03 11:30:00,6.6,6.63,6.6,6.61,28600.0,5.387,5.4115,5.387,5.3952,28600.0
2009-03-03 11:35:00,6.61,6.62,6.58,6.59,36000.0,5.3952,5.4033,5.3707,5.3788,36000.0
2009-03-03 11:40:00,6.59,6.65,6.57,6.65,39900.0,5.3788,5.4278,5.3625,5.4278,39900.0
2009-03-03 11:45:00,6.66,6.66,6.63,6.65,25900.0,5.436,5.436,5.4115,5.4278,25900.0
2009-03-03 11:50:00,6.65,6.66,6.6,6.62,37100.0,5.4278,5.436,5.387,5.4033,37100.0
2009-03-03 11:55:00,6.62,6.65,6.6,6.65,33600.0,5.4033,5.4278,5.387,5.4278,33600.0
2009-03-03 12:00:00,6.65,6.69,6.65,6.69,22700.0,5.4278,5.4605,5.4278,5.4605,22700.0
2009-03-03 12:05:00,6.7,6.72,6.67,6.68,56100.0,5.4686,5.485,5.4441,5.4523,56100.0
2009-03-03 12:10:00,6.68,6.68,6.64,6.66,76400.0,5.4523,5.4523,5.4197,5.436,76400.0
2009-03-03 12:15:00,6.66,6.72,6.65,6.72,84200.0,5.436,5.485,5.4278,5.485,84200.0
2009-03-03 12:20:00,6.71,6.77,6.7,6.76,49800.0,5.4768,5.5258,5.4686,5.5176,49800.0
2009-03-03 12:25:00,6.76,6.8,6.74,6.79,47000.0,5.5176,5.5503,5.5013,5.5421,47000.0
2009-03-03 12:30:00,6.79,6.79,6.69,6.7,68800.0,5.5421,5.5421,5.4605,5.4686,68800.0
2009-03-03 12:35:00,6.71,6.76,6.7,6.71,54600.0,5.4768,5.5176,5.4686,5.4768,54600.0
2009-03-03 12:40:00,6.72,6.77,6.71,6.77,46100.0,5.485,5.5258,5.4768,5.5258,46100.0
2009-03-03 12:45:00,6.76,6.79,6.71,6.71,61300.0,5.5176,5.5421,5.4768,5.4768,61300.0
2009-03-03 12:50:00,6.72,6.73,6.69,6.73,22700.0,5.485,5.4931,5.4605,5.4931,22700.0
2009-03-03 12:55:00,6.73,6.76,6.68,6.75,288300.0,5.4931,5.5176,5.4523,5.5094,288300.0
2009-03-03 13:00:00,6.75,6.78,6.66,6.73,537400.0,5.5094,5.5339,5.436,5.4931,537400.0
2009-03-03 13:05:00,6.72,6.74,6.68,6.73,138800.0,5.485,5.5013,5.4523,5.4931,138800.0
2009-03-03 13:10:00,6.73,6.86,6.73,6.86,277200.0,5.4931,5.5992,5.4931,5.5992,277200.0
2009-03-03 13:15:00,6.85,6.86,6.79,6.86,132100.0,5.5911,5.5992,5.5421,5.5992,132100.0
2009-03-03 13:20:00,6.86,6.93,6.83,6.87,191900.0,5.5992,5.6564,5.5747,5.6074,191900.0
2009-03-03 13:25:00,6.87,6.91,6.87,6.88,86800.0,5.6074,5.64,5.6074,5.6156,86800.0
2009-03-03 13:30:00,6.87,6.88,6.79,6.81,224000.0,5.6074,5.6156,5.5421,5.5584,224000.0
2009-03-03 13:35:00,6.81,6.82,6.76,6.76,451800.0,5.5584,5.5666,5.5176,5.5176,451800.0
2009-03-03 13:40:00,6.75,6.8,6.75,6.8,171100.0,5.5094,5.5503,5.5094,5.5503,171100.0
2009-03-03 13:45:00,6.8,6.82,6.77,6.81,53800.0,5.5503,5.5666,5.5258,5.5584,53800.0
2009-03-03 13:50:00,6.82,6.9,6.82,6.88,74200.0,5.5666,5.6319,5.5666,5.6156,74200.0
2009-03-03 13:55:00,6.89,6.95,6.85,6.87,141500.0,5.6237,5.6727,5.5911,5.6074,141500.0
2009-03-03 14:00:00,6.88,6.95,6.87,6.93,89500.0,5.6156,5.6727,5.6074,5.6564,89500.0
2009-03-03 14:05:00,6.93,6.97,6.91,6.91,90500.0,5.6564,5.689,5.64,5.64,90500.0
2009-03-03 14:10:00,6.91,6.98,6.89,6.97,106900.0,5.64,5.6972,5.6237,5.689,106900.0
2009-03-03 14:15:00,6.97,6.98,6.95,6.97,74000.0,5.689,5.6972,5.6727,5.689,74000.0
2009-03-03 14:20:00,6.97,7.03,6.97,7.02,166500.0,5.689,5.738,5.689,5.7298,166500.0
2009-03-03 14:25:00,7.03,7.04,6.99,7.0,92000.0,5.738,5.7461,5.7053,5.7135,92000.0
2009-03-03 14:30:00,7.01,7.12,7.0,7.12,272400.0,5.7217,5.8114,5.7135,5.8114,272400.0
2009-03-03 14:35:00,7.12,7.14,7.05,7.05,248400.0,5.8114,5.8278,5.7543,5.7543,248400.0
2009-03-03 14:40:00,7.05,7.09,7.01,7.02,203400.0,5.7543,5.787,5.7217,5.7298,203400.0
2009-03-03 14:45:00,7.02,7.06,7.0,7.05,66300.0,5.7298,5.7625,5.7135,5.7543,66300.0
2009-03-03 14:50:00,7.06,7.08,7.03,7.07,48900.0,5.7625,5.7788,5.738,5.7706,48900.0
2009-03-03 14:55:00,7.07,7.09,7.06,7.06,41200.0,5.7706,5.787,5.7625,5.7625,41200.0
2009-03-03 15:00:00,7.05,7.08,7.03,7.06,48600.0,5.7543,5.7788,5.738,5.7625,48600.0
2009-03-03 15:05:00,7.05,7.07,7.03,7.06,51100.0,5.7543,5.7706,5.738,5.7625,51100.0
2009-03-03 15:10:00,7.07,7.11,7.03,7.08,126300.0,5.7706,5.8033,5.738,5.7788,126300.0
2009-03-03 15:15:00,7.09,7.11,7.06,7.09,75100.0,5.787,5.8033,5.7625,5.787,75100.0
2009-03-03 15:20:00,7.08,7.1,7.0,7.01,126100.0,5.7788,5.7951,5.7135,5.7217,126100.0
2009-03-03 15:25:00,7.01,7.01,6.97,6.97,103500.0,5.7217,5.7217,5.689,5.689,103500.0
2009-03-03 15:30:00,6.97,6.97,6.9,6.96,154000.0,5.689,5.689,5.6319,5.6808,154000.0
2009-03-03 15:35:00,6.96,7.0,6.96,6.96,129700.0,5.6808,5.7135,5.6808,5.6808,129700.0
2009-03-03 15:40:00,6.96,6.99,6.94,6.96,124700.0,5.6808,5.7053,5.6645,5.6808,124700.0
2009-03-03 15:45:00,6.96,6.99,6.91,6.91,146600.0,5.6808,5.7053,5.64,5.64,146600.0
2009-03-03 15:50:00,6.91,6.97,6.88,6.95,195000.0,5.64,5.689,5.6156,5.6727,195000.0
2009-03-03 15:55:00,6.95,6.99,6.94,6.95,226700.0,5.6727,5.7053,5.6645,5.6727,226700.0
2009-03-04 09:30:00,7.07,7.08,6.95,6.95,109900.0,5.7706,5.7788,5.6727,5.6727,109900.0
2009-03-04 09:35:00,6.95,7.02,6.94,7.01,95700.0,5.6727,5.7298,5.6645,5.7217,95700.0
2009-03-04 09:40:00,7.02,7.02,6.91,6.95,107600.0,5.7298,5.7298,5.64,5.6727,107600.0
2009-03-04 09:45:00,6.96,6.96,6.88,6.89,131600.0,5.6808,5.6808,5.6156,5.6237,131600.0
2009-03-04 09:50:00,6.91,6.91,6.78,6.78,314700.0,5.64,5.64,5.5339,5.5339,314700.0
2009-03-04 09:55:00,6.79,6.82,6.74,6.74,49500.0,5.5421,5.5666,5.5013,5.5013,49500.0
2009-03-04 10:00:00,6.75,6.79,6.74,6.79,126500.0,5.5094,5.5421,5.5013,5.5421,126500.0
2009-03-04 10:05:00,6.79,6.8,6.78,6.78,99400.0,5.5421,5.5503,5.5339,5.5339,99400.0
2009-03-04 10:10:00,6.78,6.78,6.71,6.71,66900.0,5.5339,5.5339,5.4768,5.4768,66900.0
2009-03-04 10:15:00,6.72,6.74,6.66,6.68,64700.0,5.485,5.5013,5.436,5.4523,64700.0
2009-03-04 10:20:00,6.68,6.71,6.62,6.71,74700.0,5.4523,5.4768,5.4033,5.4768,74700.0
2009-03-04 10:25:00,6.7,6.73,6.68,6.73,54700.0,5.4686,5.4931,5.4523,5.4931,54700.0
2009-03-04 10:30:00,6.73,6.77,6.72,6.74,81800.0,5.4931,5.5258,5.485,5.5013,81800.0
2009-03-04 10:35:00,6.74,6.8,6.73,6.79,66600.0,5.5013,5.5503,5.4931,5.5421,66600.0
2009-03-04 10:40:00,6.78,6.8,6.75,6.75,31800.0,5.5339,5.5503,5.5094,5.5094,31800.0
2009-03-04 10:45:00,6.75,6.77,6.72,6.73,89500.0,5.5094,5.5258,5.485,5.4931,89500.0
2009-03-04 10:50:00,6.73,6.75,6.73,6.74,30000.0,5.4931,5.5094,5.4931,5.5013,30000.0
2009-03-04 10:55:00,6.74,6.74,6.71,6.73,12600.0,5.5013,5.5013,5.4768,5.4931,12600.0
2009-03-04 11:00:00,6.73,6.75,6.73,6.75,43500.0,5.4931,5.5094,5.4931,5.5094,43500.0
2009-03-04 11:05:00,6.75,6.79,6.74,6.75,56400.0,5.5094,5.5421,5.5013,5.5094,56400.0
2009-03-04 11:10:00,6.75,6.78,6.73,6.78,76500.0,5.5094,5.5339,5.4931,5.5339,76500.0
2009-03-04 11:15:00,6.77,6.8,6.77,6.78,115900.0,5.5258,5.5503,5.5258,5.5339,115900.0
2009-03-04 11:20:00,6.77,6.79,6.75,6.78,50400.0,5.5258,5.5421,5.5094,5.5339,50400.0
2009-03-04 11:25:00,6.78,6.81,6.77,6.8,21500.0,5.5339,5.5584,5.5258,5.5503,21500.0
2009-03-04 11:30:00,6.8,6.84,6.79,6.84,37800.0,5.5503,5.5829,5.5421,5.5829,37800.0
2009-03-04 11:35:00,6.85,6.89,6.84,6.87,83100.0,5.5911,5.6237,5.5829,5.6074,83100.0
2009-03-04 11:40:00,6.87,6.87,6.86,6.86,5100.0,5.6074,5.6074,5.5992,5.5992,5100.0
2009-03-04 11:45:00,6.86,6.88,6.86,6.88,12600.0,5.5992,5.6156,5.5992,5.6156,12600.0
2009-03-04 11:50:00,6.88,6.94,6.88,6.94,43700.0,5.6156,5.6645,5.6156,5.6645,43700.0
2009-03-04 11:55:00,6.94,6.95,6.92,6.94,32100.0,5.6645,5.6727,5.6482,5.6645,32100.0
2009-03-04 12:00:00,6.94,6.95,6.94,6.94,2900.0,5.6645,5.6727,5.6645,5.6645,2900.0
2009-03-04 12:05:00,6.95,6.95,6.91,6.91,21100.0,5.6727,5.6727,5.64,5.64,21100.0
2009-03-04 12:10:00,6.91,6.91,6.86,6.88,86600.0,5.64,5.64,5.5992,5.6156,86600.0
2009-03-04 12:15:00,6.89,6.9,6.85,6.86,17300.0,5.6237,5.6319,5.5911,5.5992,17300.0
2009-03-04 12:20:00,6.86,6.88,6.86,6.87,20400.0,5.5992,5.6156,5.5992,5.6074,20400.0
2009-03-04 12:25:00,6.87,6.9,6.87,6.88,14300.0,5.6074,5.6319,5.6074,5.6156,14300.0
2009-03-04 12:30:00,6.89,6.9,6.87,6.9,15700.0,5.6237,5.6319,5.6074,5.6319,15700.0
2009-03-04 12:35:00,6.91,6.91,6.89,6.91,125900.0,5.64,5.64,5.6237,5.64,125900.0
2009-03-04 12:40:00,6.9,6.9,6.87,6.87,17500.0,5.6319,5.6319,5.6074,5.6074,17500.0
2009-03-04 12:45:00,6.87,6.87,6.85,6.85,7400.0,5.6074,5.6074,5.5911,5.5911,7400.0
2009-03-04 12:50:00,6.86,6.9,6.83,6.85,121600.0,5.5992,5.6319,5.5747,5.5911,121600.0
2009-03-04 12:55:00,6.85,6.85,6.78,6.8,12900.0,5.5911,5.5911,5.5339,5.5503,12900.0
2009-03-04 13:00:00,6.8,6.82,6.77,6.77,19900.0,5.5503,5.5666,5.5258,5.5258,19900.0
2009-03-04 13:05:00,6.77,6.8,6.76,6.79,122100.0,5.5258,5.5503,5.5176,5.5421,122100.0
2009-03-04 13:10:00,6.79,6.81,6.78,6.8,34500.0,5.5421,5.5584,5.5339,5.5503,34500.0
2009-03-04 13:15:00,6.81,6.82,6.78,6.82,29000.0,5.5584,5.5666,5.5339,5.5666,29000.0
2009-03-04 13:20:00,6.82,6.82,6.79,6.8,4100.0,5.5666,5.5666,5.5421,5.5503,4100.0
2009-03-04 13:25:00,6.79,6.83,6.79,6.81,62200.0,5.5421,5.5747,5.5421,5.5584,62200.0
2009-03-04 13:30:00,6.8,6.82,6.79,6.81,30100.0,5.5503,5.5666,5.5421,5.5584,30100.0
2009-03-04 13:35:00,6.82,6.82,6.79,6.8,12000.0,5.5666,5.5666,5.5421,5.5503,12000.0
2009-03-04 13:40:00,6.8,6.81,6.78,6.78,22300.0,5.5503,5.5584,5.5339,5.5339,22300.0
2009-03-04 13:45:00,6.79,6.81,6.78,6.8,24500.0,5.5421,5.5584,5.5339,5.5503,24500.0
2009-03-04 13:50:00,6.8,6.81,6.79,6.79,27100.0,5.5503,5.5584,5.5421,5.5421,27100.0
2009-03-04 13:55:00,6.78,6.79,6.76,6.77,25400.0,5.5339,5.5421,5.5176,5.5258,25400.0
2009-03-04 14:00:00,6.77,6.8,6.76,6.8,41300.0,5.5258,5.5503,5.5176,5.5503,41300.0
2009-03-04 14:05:00,6.8,6.81,6.79,6.8,42000.0,5.5503,5.5584,5.5421,5.5503,42000.0
2009-03-04 14:10:00,6.8,6.82,6.77,6.78,62400.0,5.5503,5.5666,5.5258,5.5339,62400.0
2009-03-04 14:15:00,6.78,6.8,6.78,6.79,23200.0,5.5339,5.5503,5.5339,5.5421,23200.0
2009-03-04 14:20:00,6.8,6.8,6.79,6.8,13100.0,5.5503,5.5503,5.5421,5.5503,13100.0
2009-03-04 14:25:00,6.79,6.8,6.77,6.78,30000.0,5.5421,5.5503,5.5258,5.5339,30000.0
2009-03-04 14:30:00,6.78,6.78,6.77,6.78,7600.0,5.5339,5.5339,5.5258,5.5339,7600.0
2009-03-04 14:35:00,6.77,6.8,6.76,6.8,57000.0,5.5258,5.5503,5.5176,5.5503,57000.0
2009-03-04 14:40:00,6.79,6.8,6.79,6.79,30200.0,5.5421,5.5503,5.5421,5.5421,30200.0
2009-03-04 14:45:00,6.8,6.81,6.8,6.81,42500.0,5.5503,5.5584,5.5503,5.5584,42500.0
2009-03-04 14:50:00,6.81,6.82,6.8,6.82,35800.0,5.5584,5.5666,5.5503,5.5666,35800.0
2009-03-04 14:55:00,6.81,6.82,6.77,6.81,121600.0,5.5584,5.5666,5.5258,5.5584,121600.0
2009-03-04 15:00:00,6.81,6.84,6.81,6.83,33700.0,5.5584,5.5829,5.5584,5.5747,33700.0
2009-03-04 15:05:00,6.84,6.85,6.83,6.84,27500.0,5.5829,5.5911,5.5747,5.5829,27500.0
2009-03-04 15:10:00,6.84,6.86,6.84,6.86,46900.0,5.5829,5.5992,5.5829,5.5992,46900.0
2009-03-04 15:15:00,6.86,6.87,6.85,6.86,66600.0,5.5992,5.6074,5.5911,5.5992,66600.0
2009-03-04 15:20:00,6.85,6.87,6.85,6.85,118400.0,5.5911,5.6074,5.5911,5.5911,118400.0
2009-03-04 15:25:00,6.86,6.86,6.85,6.86,111000.0,5.5992,5.5992,5.5911,5.5992,111000.0
2009-03-04 15:30:00,6.87,6.9,6.85,6.88,171300.0,5.6074,5.6319,5.5911,5.6156,171300.0
2009-03-04 15:35:00,6.88,6.88,6.78,6.8,142600.0,5.6156,5.6156,5.5339,5.5503,142600.0
2009-03-04 15:40:00,6.79,6.81,6.77,6.8,122400.0,5.5421,5.5584,5.5258,5.5503,122400.0
2009-03-04 15:45:00,6.79,6.8,6.75,6.79,75600.0,5.5421,5.5503,5.5094,5.5421,75600.0
2009-03-04 15:50:00,6.78,6.81,6.75,6.76,135400.0,5.5339,5.5584,5.5094,5.5176,135400.0
2009-03-04 15:55:00,6.75,6.77,6.7,6.75,201400.0,5.5094,5.5258,5.4686,5.5094,201400.0
2009-03-05 09:30:00,6.66,6.75,6.63,6.7,45000.0,5.436,5.5094,5.4115,5.4686,45000.0
2009-03-05 09:35:00,6.7,6.87,6.7,6.87,68300.0,5.4686,5.6074,5.4686,5.6074,68300.0
2009-03-05 09:40:00,6.87,6.97,6.87,6.96,113300.0,5.6074,5.689,5.6074,5.6808,113300.0
2009-03-05 09:45:00,6.96,6.99,6.95,6.98,95600.0,5.6808,5.7053,5.6727,5.6972,95600.0
2009-03-05 09:50:00,6.98,7.03,6.98,7.03,92200.0,5.6972,5.738,5.6972,5.738,92200.0
2009-03-05 09:55:00,7.02,7.08,7.02,7.07,73300.0,5.7298,5.7788,5.7298,5.7706,73300.0
2009-03-05 10:00:00,7.06,7.18,7.06,7.17,113600.0,5.7625,5.8604,5.7625,5.8523,113600.0
2009-03-05 10:05:00,7.16,7.18,7.11,7.13,112500.0,5.8441,5.8604,5.8033,5.8196,112500.0
2009-03-05 10:10:00,7.13,7.14,7.0,7.0,140900.0,5.8196,5.8278,5.7135,5.7135,140900.0
2009-03-05 10:15:00,7.01,7.07,6.98,7.03,113500.0,5.7217,5.7706,5.6972,5.738,113500.0
2009-03-05 10:20:00,7.03,7.17,7.03,7.07,114000.0,5.738,5.8523,5.738,5.7706,114000.0
2009-03-05 10:25:00,7.07,7.11,7.06,7.09,78700.0,5.7706,5.8033,5.7625,5.787,78700.0
2009-03-05 10:30:00,7.09,7.11,7.09,7.1,75000.0,5.787,5.8033,5.787,5.7951,75000.0
2009-03-05 10:35:00,7.11,7.12,7.09,7.09,57400.0,5.8033,5.8114,5.787,5.787,57400.0
2009-03-05 10:40:00,7.09,7.1,7.05,7.05,35200.0,5.787,5.7951,5.7543,5.7543,35200.0
2009-03-05 10:45:00,7.05,7.05,7.0,7.01,75000.0,5.7543,5.7543,5.7135,5.7217,75000.0
2009-03-05 10:50:00,7.01,7.03,7.0,7.03,30200.0,5.7217,5.738,5.7135,5.738,30200.0
2009-03-05 10:55:00,7.04,7.05,7.0,7.0,186200.0,5.7461,5.7543,5.7135,5.7135,186200.0
2009-03-05 11:00:00,7.0,7.05,7.0,7.05,51100.0,5.7135,5.7543,5.7135,5.7543,51100.0
2009-03-05 11:05:00,7.05,7.11,7.04,7.1,80300.0,5.7543,5.8033,5.7461,5.7951,80300.0
2009-03-05 11:10:00,7.1,7.11,7.09,7.09,52200.0,5.7951,5.8033,5.787,5.787,52200.0
2009-03-05 11:15:00,7.09,7.1,7.01,7.01,57400.0,5.787,5.7951,5.7217,5.7217,57400.0
2009-03-05 11:20:00,7.01,7.01,6.99,7.0,22300.0,5.7217,5.7217,5.7053,5.7135,22300.0
2009-03-05 11:25:00,7.01,7.03,6.94,6.94,67000.0,5.7217,5.738,5.6645,5.6645,67000.0
2009-03-05 11:30:00,6.94,6.98,6.93,6.94,48600.0,5.6645,5.6972,5.6564,5.6645,48600.0
2009-03-05 11:35:00,6.94,6.98,6.93,6.98,64200.0,5.6645,5.6972,5.6564,5.6972,64200.0
2009-03-05 11:40:00,6.98,7.01,6.97,7.01,116800.0,5.6972,5.7217,5.689,5.7217,116800.0
2009-03-05 11:45:00,7.0,7.04,6.99,6.99,72200.0,5.7135,5.7461,5.7053,5.7053,72200.0
2009-03-05 11:50:00,6.99,7.0,6.93,6.93,38700.0,5.7053,5.7135,5.6564,5.6564,38700.0
2009-03-05 11:55:00,6.93,6.98,6.93,6.95,51000.0,5.6564,5.6972,5.6564,5.6727,51000.0
2009-03-05 12:00:00,6.95,6.96,6.94,6.96,33800.0,5.6727,5.6808,5.6645,5.6808,33800.0
2009-03-05 12:05:00,6.96,6.97,6.95,6.96,40400.0,5.6808,5.689,5.6727,5.6808,40400.0
2009-03-05 12:10:00,6.97,6.97,6.93,6.94,39600.0,5.689,5.689,5.6564,5.6645,39600.0
2009-03-05 12:15:00,6.95,6.95,6.92,6.93,28900.0,5.6727,5.6727,5.6482,5.6564,28900.0
2009-03-05 12:20:00,6.94,6.94,6.91,6.91,29400.0,5.6645,5.6645,5.64,5.64,29400.0
2009-03-05 12:25:00,6.91,6.91,6.9,6.9,36200.0,5.64,5.64,5.6319,5.6319,36200.0
2009-03-05 12:30:00,6.9,6.91,6.87,6.88,40500.0,5.6319,5.64,5.6074,5.6156,40500.0
2009-03-05 12:35:00,6.87,6.9,6.87,6.89,36500.0,5.6074,5.6319,5.6074,5.6237,36500.0
2009-03-05 12:40:00,6.88,6.9,6.87,6.9,38400.0,5.6156,5.6319,5.6074,5.6319,38400.0
2009-03-05 12:45:00,6.91,6.91,6.89,6.89,19700.0,5.64,5.64,5.6237,5.6237,19700.0
2009-03-05 12:50:00,6.89,6.91,6.89,6.91,13000.0,5.6237,5.64,5.6237,5.64,13000.0
2009-03-05 12:55:00,6.9,6.91,6.9,6.9,23200.0,5.6319,5.64,5.6319,5.6319,23200.0
2009-03-05 13:00:00,6.9,6.91,6.9,6.9,11600.0,5.6319,5.64,5.6319,5.6319,11600.0
2009-03-05 13:05:00,6.9,6.91,6.89,6.9,58600.0,5.6319,5.64,5.6237,5.6319,58600.0
2009-03-05 13:10:00,6.89,6.91,6.89,6.9,35400.0,5.6237,5.64,5.6237,5.6319,35400.0
2009-03-05 13:15:00,6.91,6.93,6.9,6.93,32300.0,5.64,5.6564,5.6319,5.6564,32300.0
2009-03-05 13:20:00,6.93,6.94,6.92,6.92,30700.0,5.6564,5.6645,5.6482,5.6482,30700.0
2009-03-05 13:25:00,6.92,6.94,6.92,6.94,15300.0,5.6482,5.6645,5.6482,5.6645,15300.0
2009-03-05 13:30:00,6.94,6.94,6.92,6.94,26000.0,5.6645,5.6645,5.6482,5.6645,26000.0
2009-03-05 13:35:00,6.93,6.95,6.93,6.94,21600.0,5.6564,5.6727,5.6564,5.6645,21600.0
2009-03-05 13:40:00,6.95,6.97,6.93,6.94,47800.0,5.6727,5.689,5.6564,5.6645,47800.0
2009-03-05 13:45:00,6.93,6.97,6.92,6.92,57900.0,5.6564,5.689,5.6482,5.6482,57900.0
2009-03-05 13:50:00,6.92,6.94,6.91,6.93,21200.0,5.6482,5.6645,5.64,5.6564,21200.0
2009-03-05 13:55:00,6.94,6.95,6.93,6.94,27300.0,5.6645,5.6727,5.6564,5.6645,27300.0
2009-03-05 14:00:00,6.95,6.95,6.94,6.95,10400.0,5.6727,5.6727,5.6645,5.6727,10400.0
2009-03-05 14:05:00,6.95,6.95,6.92,6.92,20100.0,5.6727,5.6727,5.6482,5.6482,20100.0
2009-03-05 14:10:00,6.93,6.93,6.91,6.91,18300.0,5.6564,5.6564,5.64,5.64,18300.0
2009-03-05 14:15:00,6.92,6.94,6.9,6.92,98600.0,5.6482,5.6645,5.6319,5.6482,98600.0
2009-03-05 14:20:00,6.94,6.94,6.85,6.85,146200.0,5.6645,5.6645,5.5911,5.5911,146200.0
2009-03-05 14:25:00,6.85,6.9,6.85,6.89,28400.0,5.5911,5.6319,5.5911,5.6237,28400.0
2009-03-05 14:30:00,6.9,6.9,6.87,6.9,47100.0,5.6319,5.6319,5.6074,5.6319,47100.0
2009-03-05 14:35:00,6.9,6.91,6.85,6.85,241700.0,5.6319,5.64,5.5911,5.5911,241700.0
2009-03-05 14:40:00,6.85,6.86,6.84,6.86,49000.0,5.5911,5.5992,5.5829,5.5992,49000.0
2009-03-05 14:45:00,6.86,6.9,6.86,6.88,20600.0,5.5992,5.6319,5.5992,5.6156,20600.0
2009-03-05 14:50:00,6.87,6.88,6.87,6.88,9400.0,5.6074,5.6156,5.6074,5.6156,9400.0
2009-03-05 14:55:00,6.88,6.88,6.87,6.87,18200.0,5.6156,5.6156,5.6074,5.6074,18200.0
2009-03-05 15:00:00,6.88,6.9,6.87,6.89,45400.0,5.6156,5.6319,5.6074,5.6237,45400.0
2009-03-05 15:05:00,6.89,6.95,6.89,6.95,32400.0,5.6237,5.6727,5.6237,5.6727,32400.0
2009-03-05 15:10:00,6.95,7.0,6.94,6.99,70100.0,5.6727,5.7135,5.6645,5.7053,70100.0
2009-03-05 15:15:00,7.0,7.0,6.99,6.99,64200.0,5.7135,5.7135,5.7053,5.7053,64200.0
2009-03-05 15:20:00,6.99,7.03,6.99,7.01,61000.0,5.7053,5.738,5.7053,5.7217,61000.0
2009-03-05 15:25:00,7.01,7.01,6.98,6.99,61100.0,5.7217,5.7217,5.6972,5.7053,61100.0
2009-03-05 15:30:00,6.99,7.0,6.98,6.98,37800.0,5.7053,5.7135,5.6972,5.6972,37800.0
2009-03-05 15:35:00,6.98,6.98,6.92,6.94,64000.0,5.6972,5.6972,5.6482,5.6645,64000.0
2009-03-05 15:40:00,6.93,6.95,6.92,6.93,52600.0,5.6564,5.6727,5.6482,5.6564,52600.0
2009-03-05 15:45:00,6.93,6.98,6.93,6.96,66000.0,5.6564,5.6972,5.6564,5.6808,66000.0
2009-03-05 15:50:00,6.96,6.96,6.92,6.93,111300.0,5.6808,5.6808,5.6482,5.6564,111300.0
2009-03-05 15:55:00,6.93,6.94,6.91,6.92,120100.0,5.6564,5.6645,5.64,5.6482,120100.0
2009-03-06 09:30:00,6.98,7.06,6.98,6.99,29800.0,5.6972,5.7625,5.6972,5.7053,29800.0
2009-03-06 09:35:00,6.99,6.99,6.9,6.93,47400.0,5.7053,5.7053,5.6319,5.6564,47400.0
2009-03-06 09:40:00,6.93,7.03,6.91,7.03,62800.0,5.6564,5.738,5.64,5.738,62800.0
2009-03-06 09:45:00,7.03,7.06,6.96,7.01,296000.0,5.738,5.7625,5.6808,5.7217,296000.0
2009-03-06 09:50:00,7.01,7.04,6.97,6.97,29100.0,5.7217,5.7461,5.689,5.689,29100.0
2009-03-06 09:55:00,6.97,6.97,6.91,6.91,19400.0,5.689,5.689,5.64,5.64,19400.0
2009-03-06 10:00:00,6.92,6.93,6.89,6.89,8900.0,5.6482,5.6564,5.6237,5.6237,8900.0
2009-03-06 10:05:00,6.89,6.89,6.85,6.87,49300.0,5.6237,5.6237,5.5911,5.6074,49300.0
2009-03-06 10:10:00,6.86,6.9,6.86,6.89,25700.0,5.5992,5.6319,5.5992,5.6237,25700.0
2009-03-06 10:15:00,6.89,6.89,6.82,6.82,16200.0,5.6237,5.6237,5.5666,5.5666,16200.0
2009-03-06 10:20:00,6.82,6.82,6.78,6.78,36000.0,5.5666,5.5666,5.5339,5.5339,36000.0
2009-03-06 10:25:00,6.78,6.8,6.74,6.76,177200.0,5.5339,5.5503,5.5013,5.5176,177200.0
2009-03-06 10:30:00,6.77,6.8,6.75,6.76,43400.0,5.5258,5.5503,5.5094,5.5176,43400.0
2009-03-06 10:35:00,6.76,6.76,6.64,6.65,96400.0,5.5176,5.5176,5.4197,5.4278,96400.0
2009-03-06 10:40:00,6.65,6.74,6.65,6.74,29100.0,5.4278,5.5013,5.4278,5.5013,29100.0
2009-03-06 10:45:00,6.73,6.73,6.72,6.72,15200.0,5.4931,5.4931,5.485,5.485,15200.0
2009-03-06 10:50:00,6.72,6.73,6.7,6.7,105100.0,5.485,5.4931,5.4686,5.4686,105100.0
2009-03-06 10:55:00,6.7,6.7,6.65,6.66,69700.0,5.4686,5.4686,5.4278,5.436,69700.0
2009-03-06 11:00:00,6.66,6.67,6.64,6.67,42300.0,5.436,5.4441,5.4197,5.4441,42300.0
2009-03-06 11:05:00,6.67,6.68,6.63,6.63,25100.0,5.4441,5.4523,5.4115,5.4115,25100.0
2009-03-06 11:10:00,6.64,6.69,6.64,6.69,22500.0,5.4197,5.4605,5.4197,5.4605,22500.0
2009-03-06 11:15:00,6.69,6.72,6.68,6.72,30800.0,5.4605,5.485,5.4523,5.485,30800.0
2009-03-06 11:20:00,6.71,6.73,6.7,6.72,4100.0,5.4768,5.4931,5.4686,5.485,4100.0
2009-03-06 11:25:00,6.73,6.75,6.72,6.75,17000.0,5.4931,5.5094,5.485,5.5094,17000.0
2009-03-06 11:30:00,6.75,6.76,6.74,6.75,39400.0,5.5094,5.5176,5.5013,5.5094,39400.0
2009-03-06 11:35:00,6.75,6.75,6.74,6.74,25900.0,5.5094,5.5094,5.5013,5.5013,25900.0
2009-03-06 11:40:00,6.74,6.75,6.74,6.75,7500.0,5.5013,5.5094,5.5013,5.5094,7500.0
2009-03-06 11:45:00,6.75,6.75,6.74,6.75,17700.0,5.5094,5.5094,5.5013,5.5094,17700.0
2009-03-06 11:50:00,6.75,6.75,6.73,6.74,12600.0,5.5094,5.5094,5.4931,5.5013,12600.0
2009-03-06 11:55:00,6.75,6.75,6.74,6.75,9600.0,5.5094,5.5094,5.5013,5.5094,9600.0
2009-03-06 12:00:00,6.74,6.75,6.74,6.75,25500.0,5.5013,5.5094,5.5013,5.5094,25500.0
2009-03-06 12:05:00,6.74,6.79,6.74,6.75,95300.0,5.5013,5.5421,5.5013,5.5094,95300.0
2009-03-06 12:10:00,6.76,6.78,6.74,6.74,42900.0,5.5176,5.5339,5.5013,5.5013,42900.0
2009-03-06 12:15:00,6.74,6.75,6.74,6.74,34300.0,5.5013,5.5094,5.5013,5.5013,34300.0
2009-03-06 12:20:00,6.74,6.75,6.71,6.71,25800.0,5.5013,5.5094,5.4768,5.4768,25800.0
2009-03-06 12:25:00,6.71,6.72,6.69,6.71,28000.0,5.4768,5.485,5.4605,5.4768,28000.0
2009-03-06 12:30:00,6.71,6.73,6.71,6.73,7000.0,5.4768,5.4931,5.4768,5.4931,7000.0
2009-03-06 12:35:00,6.73,6.73,6.71,6.73,13400.0,5.4931,5.4931,5.4768,5.4931,13400.0
2009-03-06 12:40:00,6.73,6.73,6.69,6.71,77400.0,5.4931,5.4931,5.4605,5.4768,77400.0
2009-03-06 12:45:00,6.7,6.7,6.68,6.69,74900.0,5.4686,5.4686,5.4523,5.4605,74900.0
2009-03-06 12:50:00,6.69,6.72,6.68,6.72,13900.0,5.4605,5.485,5.4523,5.485,13900.0
2009-03-06 12:55:00,6.71,6.73,6.7,6.73,40300.0,5.4768,5.4931,5.4686,5.4931,40300.0
2009-03-06 13:00:00,6.73,6.76,6.73,6.76,17700.0,5.4931,5.5176,5.4931,5.5176,17700.0
2009-03-06 13:05:00,6.76,6.76,6.75,6.76,2400.0,5.5176,5.5176,5.5094,5.5176,2400.0
2009-03-06 13:10:00,6.76,6.76,6.75,6.75,6600.0,5.5176,5.5176,5.5094,5.5094,6600.0
2009-03-06 13:15:00,6.75,6.75,6.7,6.7,27800.0,5.5094,5.5094,5.4686,5.4686,27800.0
2009-03-06 13:20:00,6.7,6.71,6.7,6.7,18000.0,5.4686,5.4768,5.4686,5.4686,18000.0
2009-03-06 13:25:00,6.7,6.74,6.7,6.74,30100.0,5.4686,5.5013,5.4686,5.5013,30100.0
2009-03-06 13:30:00,6.74,6.74,6.73,6.74,14200.0,5.5013,5.5013,5.4931,5.5013,14200.0
2009-03-06 13:35:00,6.74,6.75,6.74,6.74,15100.0,5.5013,5.5094,5.5013,5.5013,15100.0
2009-03-06 13:40:00,6.73,6.75,6.72,6.75,45600.0,5.4931,5.5094,5.485,5.5094,45600.0
2009-03-06 13:45:00,6.75,6.76,6.74,6.75,20100.0,5.5094,5.5176,5.5013,5.5094,20100.0
2009-03-06 13:50:00,6.76,6.78,6.75,6.78,14700.0,5.5176,5.5339,5.5094,5.5339,14700.0
2009-03-06 13:55:00,6.78,6.79,6.77,6.78,9000.0,5.5339,5.5421,5.5258,5.5339,9000.0
2009-03-06 14:00:00,6.79,6.82,6.78,6.8,25200.0,5.5421,5.5666,5.5339,5.5503,25200.0
2009-03-06 14:05:00,6.8,6.85,6.78,6.85,53800.0,5.5503,5.5911,5.5339,5.5911,53800.0
2009-03-06 14:10:00,6.85,6.85,6.81,6.84,29700.0,5.5911,5.5911,5.5584,5.5829,29700.0
2009-03-06 14:15:00,6.84,6.84,6.78,6.79,34800.0,5.5829,5.5829,5.5339,5.5421,34800.0
2009-03-06 14:20:00,6.79,6.79,6.78,6.79,8800.0,5.5421,5.5421,5.5339,5.5421,8800.0
2009-03-06 14:25:00,6.79,6.84,6.78,6.84,44900.0,5.5421,5.5829,5.5339,5.5829,44900.0
2009-03-06 14:30:00,6.84,6.84,6.78,6.79,35400.0,5.5829,5.5829,5.5339,5.5421,35400.0
2009-03-06 14:35:00,6.79,6.81,6.78,6.81,34400.0,5.5421,5.5584,5.5339,5.5584,34400.0
2009-03-06 14:40:00,6.8,6.81,6.75,6.78,48100.0,5.5503,5.5584,5.5094,5.5339,48100.0
2009-03-06 14:45:00,6.78,6.78,6.77,6.78,15100.0,5.5339,5.5339,5.5258,5.5339,15100.0
2009-03-06 14:50:00,6.78,6.78,6.76,6.77,15700.0,5.5339,5.5339,5.5176,5.5258,15700.0
2009-03-06 14:55:00,6.76,6.77,6.76,6.76,19100.0,5.5176,5.5258,5.5176,5.5176,19100.0
2009-03-06 15:00:00,6.77,6.79,6.76,6.78,87900.0,5.5258,5.5421,5.5176,5.5339,87900.0
2009-03-06 15:05:00,6.78,6.79,6.78,6.79,22500.0,5.5339,5.5421,5.5339,5.5421,22500.0
2009-03-06 15:10:00,6.79,6.81,6.78,6.81,90500.0,5.5421,5.5584,5.5339,5.5584,90500.0
2009-03-06 15:15:00,6.81,6.85,6.8,6.82,25800.0,5.5584,5.5911,5.5503,5.5666,25800.0
2009-03-06 15:20:00,6.82,6.82,6.8,6.81,28400.0,5.5666,5.5666,5.5503,5.5584,28400.0
2009-03-06 15:25:00,6.8,6.82,6.78,6.81,76000.0,5.5503,5.5666,5.5339,5.5584,76000.0
2009-03-06 15:30:00,6.81,6.86,6.8,6.86,45300.0,5.5584,5.5992,5.5503,5.5992,45300.0
2009-03-06 15:35:00,6.85,6.88,6.84,6.87,74600.0,5.5911,5.6156,5.5829,5.6074,74600.0
2009-03-06 15:40:00,6.87,6.93,6.87,6.92,94900.0,5.6074,5.6564,5.6074,5.6482,94900.0
2009-03-06 15:45:00,6.92,6.97,6.88,6.91,97500.0,5.6482,5.689,5.6156,5.64,97500.0
2009-03-06 15:50:00,6.91,6.96,6.89,6.96,99000.0,5.64,5.6808,5.6237,5.6808,99000.0
2009-03-06 15:55:00,6.96,6.97,6.93,6.95,120300.0,5.6808,5.689,5.6564,5.6727,120300.0
2009-03-09 09:30:00,6.9,6.93,6.88,6.9,15700.0,5.6319,5.6564,5.6156,5.6319,15700.0
2009-03-09 09:35:00,6.9,7.09,6.9,7.09,38300.0,5.6319,5.787,5.6319,5.787,38300.0
2009-03-09 09:40:00,7.09,7.13,7.08,7.12,32700.0,5.787,5.8196,5.7788,5.8114,32700.0
2009-03-09 09:45:00,7.12,7.25,7.09,7.24,85600.0,5.8114,5.9176,5.787,5.9094,85600.0
2009-03-09 09:50:00,7.25,7.29,7.24,7.28,93500.0,5.9176,5.9502,5.9094,5.942,93500.0
2009-03-09 09:55:00,7.28,7.29,7.24,7.24,95100.0,5.942,5.9502,5.9094,5.9094,95100.0
2009-03-09 10:00:00,7.24,7.27,7.23,7.24,101700.0,5.9094,5.9339,5.9012,5.9094,101700.0
2009-03-09 10:05:00,7.25,7.29,7.24,7.25,111200.0,5.9176,5.9502,5.9094,5.9176,111200.0
2009-03-09 10:10:00,7.25,7.28,7.25,7.26,35500.0,5.9176,5.942,5.9176,5.9257,35500.0
2009-03-09 10:15:00,7.26,7.26,7.25,7.25,57100.0,5.9257,5.9257,5.9176,5.9176,57100.0
2009-03-09 10:20:00,7.25,7.26,7.2,7.22,35100.0,5.9176,5.9257,5.8767,5.8931,35100.0
2009-03-09 10:25:00,7.22,7.22,7.18,7.18,23000.0,5.8931,5.8931,5.8604,5.8604,23000.0
2009-03-09 10:30:00,7.18,7.19,7.18,7.18,20500.0,5.8604,5.8686,5.8604,5.8604,20500.0
2009-03-09 10:35:00,7.18,7.18,7.11,7.11,16100.0,5.8604,5.8604,5.8033,5.8033,16100.0
2009-03-09 10:40:00,7.11,7.11,7.1,7.11,19000.0,5.8033,5.8033,5.7951,5.8033,19000.0
2009-03-09 10:45:00,7.12,7.13,7.11,7.11,35000.0,5.8114,5.8196,5.8033,5.8033,35000.0
2009-03-09 10:50:00,7.1,7.12,7.1,7.11,19800.0,5.7951,5.8114,5.7951,5.8033,19800.0
2009-03-09 10:55:00,7.11,7.11,7.1,7.1,22900.0,5.8033,5.8033,5.7951,5.7951,22900.0
2009-03-09 11:00:00,7.1,7.11,7.09,7.1,84000.0,5.7951,5.8033,5.787,5.7951,84000.0
2009-03-09 11:05:00,7.1,7.11,7.09,7.1,45400.0,5.7951,5.8033,5.787,5.7951,45400.0
2009-03-09 11:10:00,7.1,7.13,7.1,7.13,24100.0,5.7951,5.8196,5.7951,5.8196,24100.0
2009-03-09 11:15:00,7.13,7.15,7.13,7.13,11400.0,5.8196,5.8359,5.8196,5.8196,11400.0
2009-03-09 11:20:00,7.13,7.13,7.11,7.12,11400.0,5.8196,5.8196,5.8033,5.8114,11400.0
2009-03-09 11:25:00,7.12,7.12,7.1,7.11,17300.0,5.8114,5.8114,5.7951,5.8033,17300.0
2009-03-09 11:30:00,7.11,7.11,7.09,7.1,27100.0,5.8033,5.8033,5.787,5.7951,27100.0
2009-03-09 11:35:00,7.09,7.1,7.06,7.08,24800.0,5.787,5.7951,5.7625,5.7788,24800.0
2009-03-09 11:40:00,7.08,7.08,7.06,7.07,20000.0,5.7788,5.7788,5.7625,5.7706,20000.0
2009-03-09 11:45:00,7.07,7.11,7.07,7.11,38500.0,5.7706,5.8033,5.7706,5.8033,38500.0
2009-03-09 11:50:00,7.11,7.11,7.1,7.11,10100.0,5.8033,5.8033,5.7951,5.8033,10100.0
2009-03-09 11:55:00,7.1,7.11,7.1,7.1,17000.0,5.7951,5.8033,5.7951,5.7951,17000.0
2009-03-09 12:00:00,7.11,7.11,7.1,7.11,11700.0,5.8033,5.8033,5.7951,5.8033,11700.0
2009-03-09 12:05:00,7.11,7.15,7.1,7.15,33600.0,5.8033,5.8359,5.7951,5.8359,33600.0
2009-03-09 12:10:00,7.14,7.18,7.14,7.15,32500.0,5.8278,5.8604,5.8278,5.8359,32500.0
2009-03-09 12:15:00,7.15,7.16,7.11,7.12,60000.0,5.8359,5.8441,5.8033,5.8114,60000.0
2009-03-09 12:20:00,7.12,7.16,7.12,7.15,32500.0,5.8114,5.8441,5.8114,5.8359,32500.0
2009-03-09 12:25:00,7.15,7.15,7.1,7.1,16400.0,5.8359,5.8359,5.7951,5.7951,16400.0
2009-03-09 12:30:00,7.11,7.11,7.1,7.11,4400.0,5.8033,5.8033,5.7951,5.8033,4400.0
2009-03-09 12:35:00,7.1,7.11,7.1,7.1,63200.0,5.7951,5.8033,5.7951,5.7951,63200.0
2009-03-09 12:40:00,7.1,7.11,7.1,7.11,16300.0,5.7951,5.8033,5.7951,5.8033,16300.0
2009-03-09 12:45:00,7.1,7.1,7.07,7.08,14700.0,5.7951,5.7951,5.7706,5.7788,14700.0
2009-03-09 12:50:00,7.07,7.07,7.04,7.04,23500.0,5.7706,5.7706,5.7461,5.7461,23500.0
2009-03-09 12:55:00,7.04,7.05,7.04,7.05,2300.0,5.7461,5.7543,5.7461,5.7543,2300.0
2009-03-09 13:00:00,7.04,7.04,7.0,7.0,28500.0,5.7461,5.7461,5.7135,5.7135,28500.0
2009-03-09 13:05:00,7.0,7.01,7.0,7.0,26900.0,5.7135,5.7217,5.7135,5.7135,26900.0
2009-03-09 13:10:00,7.0,7.01,7.0,7.01,8800.0,5.7135,5.7217,5.7135,5.7217,8800.0
2009-03-09 13:15:00,7.0,7.01,7.0,7.0,28100.0,5.7135,5.7217,5.7135,5.7135,28100.0
2009-03-09 13:20:00,7.0,7.01,7.0,7.0,5500.0,5.7135,5.7217,5.7135,5.7135,5500.0
2009-03-09 13:25:00,7.0,7.01,6.99,7.0,51700.0,5.7135,5.7217,5.7053,5.7135,51700.0
2009-03-09 13:30:00,6.99,7.01,6.99,7.01,37800.0,5.7053,5.7217,5.7053,5.7217,37800.0
2009-03-09 13:35:00,7.01,7.01,6.99,7.0,8200.0,5.7217,5.7217,5.7053,5.7135,8200.0
2009-03-09 13:40:00,6.99,6.99,6.97,6.99,7800.0,5.7053,5.7053,5.689,5.7053,7800.0
2009-03-09 13:45:00,6.99,7.0,6.98,7.0,7800.0,5.7053,5.7135,5.6972,5.7135,7800.0
2009-03-09 13:50:00,7.0,7.0,6.98,6.99,3100.0,5.7135,5.7135,5.6972,5.7053,3100.0
2009-03-09 13:55:00,6.98,6.99,6.95,6.96,11100.0,5.6972,5.7053,5.6727,5.6808,11100.0
2009-03-09 14:00:00,6.96,7.0,6.95,7.0,36100.0,5.6808,5.7135,5.6727,5.7135,36100.0
2009-03-09 14:05:00,6.99,7.0,6.98,7.0,20500.0,5.7053,5.7135,5.6972,5.7135,20500.0
2009-03-09 14:10:00,6.99,7.0,6.96,6.97,29100.0,5.7053,5.7135,5.6808,5.689,29100.0
2009-03-09 14:15:00,6.96,6.97,6.96,6.96,15600.0,5.6808,5.689,5.6808,5.6808,15600.0
2009-03-09 14:20:00,6.96,6.96,6.94,6.95,17800.0,5.6808,5.6808,5.6645,5.6727,17800.0
2009-03-09 14:25:00,6.95,6.97,6.94,6.97,13300.0,5.6727,5.689,5.6645,5.689,13300.0
2009-03-09 14:30:00,6.97,6.98,6.95,6.97,34900.0,5.689,5.6972,5.6727,5.689,34900.0
2009-03-09 14:35:00,6.97,6.98,6.95,6.97,78000.0,5.689,5.6972,5.6727,5.689,78000.0
2009-03-09 14:40:00,6.98,6.99,6.97,6.97,22400.0,5.6972,5.7053,5.689,5.689,22400.0
2009-03-09 14:45:00,6.98,7.01,6.97,6.99,56800.0,5.6972,5.7217,5.689,5.7053,56800.0
2009-03-09 14:50:00,7.0,7.02,6.99,7.0,257000.0,5.7135,5.7298,5.7053,5.7135,257000.0
2009-03-09 14:55:00,7.01,7.02,7.0,7.01,41300.0,5.7217,5.7298,5.7135,5.7217,41300.0
2009-03-09 15:00:00,7.0,7.01,7.0,7.01,24500.0,5.7135,5.7217,5.7135,5.7217,24500.0
2009-03-09 15:05:00,7.01,7.01,7.0,7.01,35900.0,5.7217,5.7217,5.7135,5.7217,35900.0
2009-03-09 15:10:00,7.0,7.01,7.0,7.0,40300.0,5.7135,5.7217,5.7135,5.7135,40300.0
2009-03-09 15:15:00,7.0,7.01,7.0,7.0,59000.0,5.7135,5.7217,5.7135,5.7135,59000.0
2009-03-09 15:20:00,7.0,7.01,7.0,7.0,35000.0,5.7135,5.7217,5.7135,5.7135,35000.0
2009-03-09 15:25:00,7.01,7.01,6.99,7.0,41000.0,5.7217,5.7217,5.7053,5.7135,41000.0
2009-03-09 15:30:00,6.99,7.0,6.97,6.97,75000.0,5.7053,5.7135,5.689,5.689,75000.0
2009-03-09 15:35:00,6.97,6.98,6.95,6.95,56900.0,5.689,5.6972,5.6727,5.6727,56900.0
2009-03-09 15:40:00,6.95,6.97,6.94,6.97,66300.0,5.6727,5.689,5.6645,5.689,66300.0
2009-03-09 15:45:00,6.96,6.97,6.95,6.95,55600.0,5.6808,5.689,5.6727,5.6727,55600.0
2009-03-09 15:50:00,6.95,6.96,6.94,6.95,155800.0,5.6727,5.6808,5.6645,5.6727,155800.0
2009-03-09 15:55:00,6.95,6.96,6.95,6.95,135800.0,5.6727,5.6808,5.6727,5.6727,135800.0
2009-03-10 09:30:00,7.06,7.14,6.86,7.13,29900.0,5.7625,5.8278,5.5992,5.8196,29900.0
2009-03-10 09:35:00,7.13,7.26,7.12,7.24,143100.0,5.8196,5.9257,5.8114,5.9094,143100.0
2009-03-10 09:40:00,7.26,7.3,7.22,7.3,81300.0,5.9257,5.9584,5.8931,5.9584,81300.0
2009-03-10 09:45:00,7.3,7.4,7.3,7.4,49600.0,5.9584,6.04,5.9584,6.04,49600.0
2009-03-10 09:50:00,7.4,7.49,7.39,7.46,61500.0,6.04,6.1134,6.0318,6.089,61500.0
2009-03-10 09:55:00,7.47,7.47,7.37,7.37,51300.0,6.0971,6.0971,6.0155,6.0155,51300.0
2009-03-10 10:00:00,7.37,7.41,7.35,7.37,44100.0,6.0155,6.0481,5.9992,6.0155,44100.0
2009-03-10 10:05:00,7.36,7.42,7.35,7.41,33200.0,6.0073,6.0563,5.9992,6.0481,33200.0
2009-03-10 10:10:00,7.41,7.42,7.4,7.42,41800.0,6.0481,6.0563,6.04,6.0563,41800.0
2009-03-10 10:15:00,7.42,7.45,7.41,7.43,85500.0,6.0563,6.0808,6.0481,6.0645,85500.0
2009-03-10 10:20:00,7.44,7.45,7.43,7.44,45800.0,6.0726,6.0808,6.0645,6.0726,45800.0
2009-03-10 10:25:00,7.44,7.45,7.41,7.43,40200.0,6.0726,6.0808,6.0481,6.0645,40200.0
2009-03-10 10:30:00,7.44,7.49,7.44,7.49,40600.0,6.0726,6.1134,6.0726,6.1134,40600.0
2009-03-10 10:35:00,7.5,7.56,7.49,7.55,135000.0,6.1216,6.1706,6.1134,6.1624,135000.0
2009-03-10 10:40:00,7.56,7.57,7.49,7.49,55100.0,6.1706,6.1787,6.1134,6.1134,55100.0
2009-03-10 10:45:00,7.49,7.53,7.48,7.49,58800.0,6.1134,6.1461,6.1053,6.1134,58800.0
2009-03-10 10:50:00,7.49,7.52,7.49,7.5,52300.0,6.1134,6.1379,6.1134,6.1216,52300.0
2009-03-10 10:55:00,7.5,7.5,7.41,7.42,62600.0,6.1216,6.1216,6.0481,6.0563,62600.0
2009-03-10 11:00:00,7.42,7.42,7.37,7.39,128400.0,6.0563,6.0563,6.0155,6.0318,128400.0
2009-03-10 11:05:00,7.4,7.42,7.38,7.39,31400.0,6.04,6.0563,6.0237,6.0318,31400.0
2009-03-10 11:10:00,7.39,7.39,7.35,7.36,42100.0,6.0318,6.0318,5.9992,6.0073,42100.0
2009-03-10 11:15:00,7.36,7.39,7.36,7.38,27100.0,6.0073,6.0318,6.0073,6.0237,27100.0
2009-03-10 11:20:00,7.39,7.39,7.37,7.37,22300.0,6.0318,6.0318,6.0155,6.0155,22300.0
2009-03-10 11:25:00,7.37,7.39,7.37,7.39,28700.0,6.0155,6.0318,6.0155,6.0318,28700.0
2009-03-10 11:30:00,7.39,7.4,7.38,7.4,43500.0,6.0318,6.04,6.0237,6.04,43500.0
2009-03-10 11:35:00,7.4,7.4,7.39,7.39,31500.0,6.04,6.04,6.0318,6.0318,31500.0
2009-03-10 11:40:00,7.39,7.4,7.39,7.4,10300.0,6.0318,6.04,6.0318,6.04,10300.0
2009-03-10 11:45:00,7.4,7.4,7.39,7.4,12500.0,6.04,6.04,6.0318,6.04,12500.0
2009-03-10 11:50:00,7.4,7.4,7.39,7.4,13900.0,6.04,6.04,6.0318,6.04,13900.0
2009-03-10 11:55:00,7.39,7.48,7.39,7.48,53200.0,6.0318,6.1053,6.0318,6.1053,53200.0
2009-03-10 12:00:00,7.47,7.5,7.45,7.49,37700.0,6.0971,6.1216,6.0808,6.1134,37700.0
2009-03-10 12:05:00,7.49,7.5,7.48,7.49,47200.0,6.1134,6.1216,6.1053,6.1134,47200.0
2009-03-10 12:10:00,7.49,7.5,7.45,7.5,71600.0,6.1134,6.1216,6.0808,6.1216,71600.0
2009-03-10 12:15:00,7.5,7.5,7.49,7.49,21000.0,6.1216,6.1216,6.1134,6.1134,21000.0
2009-03-10 12:20:00,7.5,7.5,7.49,7.5,44400.0,6.1216,6.1216,6.1134,6.1216,44400.0
2009-03-10 12:25:00,7.5,7.5,7.49,7.49,23300.0,6.1216,6.1216,6.1134,6.1134,23300.0
2009-03-10 12:30:00,7.49,7.5,7.48,7.48,13900.0,6.1134,6.1216,6.1053,6.1053,13900.0
2009-03-10 12:35:00,7.48,7.49,7.47,7.47,24100.0,6.1053,6.1134,6.0971,6.0971,24100.0
2009-03-10 12:40:00,7.47,7.48,7.47,7.47,20900.0,6.0971,6.1053,6.0971,6.0971,20900.0
2009-03-10 12:45:00,7.48,7.49,7.47,7.48,23300.0,6.1053,6.1134,6.0971,6.1053,23300.0
2009-03-10 12:50:00,7.48,7.49,7.44,7.45,55000.0,6.1053,6.1134,6.0726,6.0808,55000.0
2009-03-10 12:55:00,7.45,7.45,7.4,7.4,96000.0,6.0808,6.0808,6.04,6.04,96000.0
2009-03-10 13:00:00,7.4,7.41,7.4,7.41,15400.0,6.04,6.0481,6.04,6.0481,15400.0
2009-03-10 13:05:00,7.41,7.42,7.4,7.41,26300.0,6.0481,6.0563,6.04,6.0481,26300.0
2009-03-10 13:10:00,7.41,7.45,7.41,7.45,45100.0,6.0481,6.0808,6.0481,6.0808,45100.0
2009-03-10 13:15:00,7.44,7.45,7.44,7.44,10500.0,6.0726,6.0808,6.0726,6.0726,10500.0
2009-03-10 13:20:00,7.45,7.45,7.44,7.45,10000.0,6.0808,6.0808,6.0726,6.0808,10000.0
2009-03-10 13:25:00,7.44,7.45,7.42,7.45,65500.0,6.0726,6.0808,6.0563,6.0808,65500.0
2009-03-10 13:30:00,7.45,7.45,7.44,7.45,13700.0,6.0808,6.0808,6.0726,6.0808,13700.0
2009-03-10 13:35:00,7.45,7.48,7.44,7.48,57100.0,6.0808,6.1053,6.0726,6.1053,57100.0
2009-03-10 13:40:00,7.48,7.53,7.47,7.51,72600.0,6.1053,6.1461,6.0971,6.1298,72600.0
2009-03-10 13:45:00,7.51,7.52,7.48,7.51,112300.0,6.1298,6.1379,6.1053,6.1298,112300.0
2009-03-10 13:50:00,7.52,7.52,7.5,7.51,29400.0,6.1379,6.1379,6.1216,6.1298,29400.0
2009-03-10 13:55:00,7.51,7.51,7.5,7.51,15200.0,6.1298,6.1298,6.1216,6.1298,15200.0
2009-03-10 14:00:00,7.51,7.52,7.51,7.52,15800.0,6.1298,6.1379,6.1298,6.1379,15800.0
2009-03-10 14:05:00,7.52,7.54,7.48,7.5,85100.0,6.1379,6.1543,6.1053,6.1216,85100.0
2009-03-10 14:10:00,7.5,7.5,7.44,7.44,41100.0,6.1216,6.1216,6.0726,6.0726,41100.0
2009-03-10 14:15:00,7.44,7.46,7.4,7.46,44400.0,6.0726,6.089,6.04,6.089,44400.0
2009-03-10 14:20:00,7.45,7.45,7.44,7.45,117700.0,6.0808,6.0808,6.0726,6.0808,117700.0
2009-03-10 14:25:00,7.45,7.47,7.45,7.46,49400.0,6.0808,6.0971,6.0808,6.089,49400.0
2009-03-10 14:30:00,7.46,7.49,7.45,7.49,16200.0,6.089,6.1134,6.0808,6.1134,16200.0
2009-03-10 14:35:00,7.48,7.5,7.46,7.48,38100.0,6.1053,6.1216,6.089,6.1053,38100.0
2009-03-10 14:40:00,7.48,7.48,7.47,7.48,10700.0,6.1053,6.1053,6.0971,6.1053,10700.0
2009-03-10 14:45:00,7.48,7.48,7.46,7.46,55500.0,6.1053,6.1053,6.089,6.089,55500.0
2009-03-10 14:50:00,7.47,7.48,7.46,7.47,13300.0,6.0971,6.1053,6.089,6.0971,13300.0
2009-03-10 14:55:00,7.47,7.54,7.46,7.54,39800.0,6.0971,6.1543,6.089,6.1543,39800.0
2009-03-10 15:00:00,7.53,7.53,7.5,7.52,49700.0,6.1461,6.1461,6.1216,6.1379,49700.0
2009-03-10 15:05:00,7.52,7.55,7.52,7.55,68600.0,6.1379,6.1624,6.1379,6.1624,68600.0
2009-03-10 15:10:00,7.55,7.57,7.54,7.54,46700.0,6.1624,6.1787,6.1543,6.1543,46700.0
2009-03-10 15:15:00,7.54,7.56,7.54,7.54,34200.0,6.1543,6.1706,6.1543,6.1543,34200.0
2009-03-10 15:20:00,7.55,7.55,7.54,7.55,32800.0,6.1624,6.1624,6.1543,6.1624,32800.0
2009-03-10 15:25:00,7.54,7.59,7.54,7.57,109200.0,6.1543,6.1951,6.1543,6.1787,109200.0
2009-03-10 15:30:00,7.58,7.58,7.53,7.54,30800.0,6.1869,6.1869,6.1461,6.1543,30800.0
2009-03-10 15:35:00,7.54,7.54,7.52,7.53,52800.0,6.1543,6.1543,6.1379,6.1461,52800.0
2009-03-10 15:40:00,7.53,7.58,7.51,7.51,208500.0,6.1461,6.1869,6.1298,6.1298,208500.0
2009-03-10 15:45:00,7.51,7.52,7.49,7.5,44800.0,6.1298,6.1379,6.1134,6.1216,44800.0
2009-03-10 15:50:00,7.5,7.55,7.5,7.54,55700.0,6.1216,6.1624,6.1216,6.1543,55700.0
2009-03-10 15:55:00,7.55,7.59,7.53,7.54,188900.0,6.1624,6.1951,6.1461,6.1543,188900.0
2009-03-11 09:30:00,7.6,7.64,7.59,7.61,39700.0,6.2032,6.2359,6.1951,6.2114,39700.0
2009-03-11 09:35:00,7.6,7.7,7.6,7.7,73200.0,6.2032,6.2848,6.2032,6.2848,73200.0
2009-03-11 09:40:00,7.7,7.75,7.68,7.75,70300.0,6.2848,6.3257,6.2685,6.3257,70300.0
2009-03-11 09:45:00,7.75,7.89,7.75,7.8,54000.0,6.3257,6.4399,6.3257,6.3665,54000.0
2009-03-11 09:50:00,7.8,7.89,7.8,7.88,16400.0,6.3665,6.4399,6.3665,6.4318,16400.0
2009-03-11 09:55:00,7.89,7.89,7.84,7.84,27100.0,6.4399,6.4399,6.3991,6.3991,27100.0
2009-03-11 10:00:00,7.84,7.84,7.81,7.82,30200.0,6.3991,6.3991,6.3746,6.3828,30200.0
2009-03-11 10:05:00,7.81,7.82,7.79,7.8,38500.0,6.3746,6.3828,6.3583,6.3665,38500.0
2009-03-11 10:10:00,7.8,7.81,7.8,7.8,7900.0,6.3665,6.3746,6.3665,6.3665,7900.0
2009-03-11 10:15:00,7.8,7.82,7.8,7.82,28300.0,6.3665,6.3828,6.3665,6.3828,28300.0
2009-03-11 10:20:00,7.81,7.84,7.81,7.81,19900.0,6.3746,6.3991,6.3746,6.3746,19900.0
2009-03-11 10:25:00,7.82,7.9,7.82,7.9,168000.0,6.3828,6.4481,6.3828,6.4481,168000.0
2009-03-11 10:30:00,7.91,7.91,7.82,7.82,86900.0,6.4563,6.4563,6.3828,6.3828,86900.0
2009-03-11 10:35:00,7.82,7.82,7.76,7.76,70600.0,6.3828,6.3828,6.3338,6.3338,70600.0
2009-03-11 10:40:00,7.75,7.76,7.71,7.71,46700.0,6.3257,6.3338,6.293,6.293,46700.0
2009-03-11 10:45:00,7.71,7.75,7.7,7.75,72900.0,6.293,6.3257,6.2848,6.3257,72900.0
2009-03-11 10:50:00,7.75,7.8,7.74,7.79,53400.0,6.3257,6.3665,6.3175,6.3583,53400.0
2009-03-11 10:55:00,7.78,7.79,7.76,7.77,59300.0,6.3501,6.3583,6.3338,6.342,59300.0
2009-03-11 11:00:00,7.78,7.79,7.77,7.77,40300.0,6.3501,6.3583,6.342,6.342,40300.0
2009-03-11 11:05:00,7.78,7.78,7.76,7.76,57000.0,6.3501,6.3501,6.3338,6.3338,57000.0
2009-03-11 11:10:00,7.76,7.78,7.76,7.76,34400.0,6.3338,6.3501,6.3338,6.3338,34400.0
2009-03-11 11:15:00,7.77,7.77,7.73,7.75,222600.0,6.342,6.342,6.3093,6.3257,222600.0
2009-03-11 11:20:00,7.74,7.74,7.65,7.68,58800.0,6.3175,6.3175,6.244,6.2685,58800.0
2009-03-11 11:25:00,7.67,7.71,7.66,7.7,11500.0,6.2604,6.293,6.2522,6.2848,11500.0
2009-03-11 11:30:00,7.7,7.71,7.7,7.7,4200.0,6.2848,6.293,6.2848,6.2848,4200.0
2009-03-11 11:35:00,7.7,7.71,7.67,7.71,35500.0,6.2848,6.293,6.2604,6.293,35500.0
2009-03-11 11:40:00,7.7,7.7,7.66,7.66,21300.0,6.2848,6.2848,6.2522,6.2522,21300.0
2009-03-11 11:45:00,7.66,7.69,7.66,7.69,7400.0,6.2522,6.2767,6.2522,6.2767,7400.0
2009-03-11 11:50:00,7.69,7.71,7.69,7.7,48800.0,6.2767,6.293,6.2767,6.2848,48800.0
2009-03-11 11:55:00,7.69,7.7,7.69,7.69,34600.0,6.2767,6.2848,6.2767,6.2767,34600.0
2009-03-11 12:00:00,7.7,7.7,7.69,7.69,3400.0,6.2848,6.2848,6.2767,6.2767,3400.0
2009-03-11 12:05:00,7.7,7.71,7.69,7.7,70800.0,6.2848,6.293,6.2767,6.2848,70800.0
2009-03-11 12:10:00,7.7,7.76,7.7,7.75,100200.0,6.2848,6.3338,6.2848,6.3257,100200.0
2009-03-11 12:15:00,7.75,7.76,7.71,7.71,44900.0,6.3257,6.3338,6.293,6.293,44900.0
2009-03-11 12:20:00,7.71,7.73,7.7,7.73,19300.0,6.293,6.3093,6.2848,6.3093,19300.0
2009-03-11 12:25:00,7.73,7.73,7.72,7.73,33100.0,6.3093,6.3093,6.3012,6.3093,33100.0
2009-03-11 12:30:00,7.73,7.73,7.71,7.72,22900.0,6.3093,6.3093,6.293,6.3012,22900.0
2009-03-11 12:35:00,7.72,7.72,7.7,7.7,53600.0,6.3012,6.3012,6.2848,6.2848,53600.0
2009-03-11 12:40:00,7.7,7.7,7.68,7.69,25200.0,6.2848,6.2848,6.2685,6.2767,25200.0
2009-03-11 12:45:00,7.69,7.7,7.68,7.68,26400.0,6.2767,6.2848,6.2685,6.2685,26400.0
2009-03-11 12:50:00,7.69,7.73,7.68,7.69,115400.0,6.2767,6.3093,6.2685,6.2767,115400.0
2009-03-11 12:55:00,7.69,7.7,7.69,7.7,51300.0,6.2767,6.2848,6.2767,6.2848,51300.0
2009-03-11 13:00:00,7.69,7.7,7.69,7.7,1500.0,6.2767,6.2848,6.2767,6.2848,1500.0
2009-03-11 13:05:00,7.7,7.7,7.69,7.7,28500.0,6.2848,6.2848,6.2767,6.2848,28500.0
2009-03-11 13:10:00,7.7,7.73,7.64,7.7,129200.0,6.2848,6.3093,6.2359,6.2848,129200.0
2009-03-11 13:15:00,7.7,7.7,7.68,7.68,42600.0,6.2848,6.2848,6.2685,6.2685,42600.0
2009-03-11 13:20:00,7.68,7.68,7.65,7.66,67300.0,6.2685,6.2685,6.244,6.2522,67300.0
2009-03-11 13:25:00,7.66,7.67,7.66,7.66,24600.0,6.2522,6.2604,6.2522,6.2522,24600.0
2009-03-11 13:30:00,7.67,7.67,7.65,7.65,17800.0,6.2604,6.2604,6.244,6.244,17800.0
2009-03-11 13:35:00,7.66,7.69,7.65,7.69,9000.0,6.2522,6.2767,6.244,6.2767,9000.0
2009-03-11 13:40:00,7.69,7.7,7.69,7.7,21500.0,6.2767,6.2848,6.2767,6.2848,21500.0
2009-03-11 13:45:00,7.7,7.7,7.68,7.68,22700.0,6.2848,6.2848,6.2685,6.2685,22700.0
2009-03-11 13:50:00,7.69,7.69,7.64,7.64,29500.0,6.2767,6.2767,6.2359,6.2359,29500.0
2009-03-11 13:55:00,7.65,7.65,7.63,7.65,13300.0,6.244,6.244,6.2277,6.244,13300.0
2009-03-11 14:00:00,7.65,7.67,7.65,7.65,19500.0,6.244,6.2604,6.244,6.244,19500.0
2009-03-11 14:05:00,7.66,7.66,7.61,7.61,23300.0,6.2522,6.2522,6.2114,6.2114,23300.0
2009-03-11 14:10:00,7.61,7.64,7.59,7.6,198600.0,6.2114,6.2359,6.1951,6.2032,198600.0
2009-03-11 14:15:00,7.6,7.62,7.59,7.61,171100.0,6.2032,6.2195,6.1951,6.2114,171100.0
2009-03-11 14:20:00,7.61,7.63,7.6,7.62,584100.0,6.2114,6.2277,6.2032,6.2195,584100.0
2009-03-11 14:25:00,7.62,7.62,7.59,7.6,252100.0,6.2195,6.2195,6.1951,6.2032,252100.0
2009-03-11 14:30:00,7.6,7.61,7.59,7.6,72800.0,6.2032,6.2114,6.1951,6.2032,72800.0
2009-03-11 14:35:00,7.6,7.6,7.57,7.6,47000.0,6.2032,6.2032,6.1787,6.2032,47000.0
2009-03-11 14:40:00,7.6,7.62,7.59,7.61,60500.0,6.2032,6.2195,6.1951,6.2114,60500.0
2009-03-11 14:45:00,7.61,7.62,7.59,7.61,67700.0,6.2114,6.2195,6.1951,6.2114,67700.0
2009-03-11 14:50:00,7.62,7.62,7.59,7.61,93000.0,6.2195,6.2195,6.1951,6.2114,93000.0
2009-03-11 14:55:00,7.62,7.62,7.6,7.6,48000.0,6.2195,6.2195,6.2032,6.2032,48000.0
2009-03-11 15:00:00,7.61,7.66,7.6,7.66,78500.0,6.2114,6.2522,6.2032,6.2522,78500.0
2009-03-11 15:05:00,7.66,7.7,7.65,7.7,16800.0,6.2522,6.2848,6.244,6.2848,16800.0
2009-03-11 15:10:00,7.7,7.76,7.7,7.76,32100.0,6.2848,6.3338,6.2848,6.3338,32100.0
2009-03-11 15:15:00,7.76,7.79,7.75,7.78,25200.0,6.3338,6.3583,6.3257,6.3501,25200.0
2009-03-11 15:20:00,7.78,7.8,7.78,7.79,16500.0,6.3501,6.3665,6.3501,6.3583,16500.0
2009-03-11 15:25:00,7.8,7.8,7.79,7.8,41400.0,6.3665,6.3665,6.3583,6.3665,41400.0
2009-03-11 15:30:00,7.8,7.8,7.78,7.78,40100.0,6.3665,6.3665,6.3501,6.3501,40100.0
2009-03-11 15:35:00,7.79,7.79,7.78,7.79,17200.0,6.3583,6.3583,6.3501,6.3583,17200.0
2009-03-11 15:40:00,7.79,7.79,7.77,7.77,38300.0,6.3583,6.3583,6.342,6.342,38300.0
2009-03-11 15:45:00,7.77,7.79,7.73,7.74,104900.0,6.342,6.3583,6.3093,6.3175,104900.0
2009-03-11 15:50:00,7.75,7.78,7.74,7.75,60500.0,6.3257,6.3501,6.3175,6.3257,60500.0
2009-03-11 15:55:00,7.74,7.75,7.68,7.7,123400.0,6.3175,6.3257,6.2685,6.2848,123400.0
2009-03-12 09:30:00,7.63,7.65,7.62,7.64,18800.0,6.2277,6.244,6.2195,6.2359,18800.0
2009-03-12 09:35:00,7.64,7.64,7.6,7.61,23500.0,6.2359,6.2359,6.2032,6.2114,23500.0
2009-03-12 09:40:00,7.6,7.62,7.5,7.56,32500.0,6.2032,6.2195,6.1216,6.1706,32500.0
2009-03-12 09:45:00,7.54,7.58,7.5,7.58,84000.0,6.1543,6.1869,6.1216,6.1869,84000.0
2009-03-12 09:50:00,7.57,7.58,7.54,7.54,32100.0,6.1787,6.1869,6.1543,6.1543,32100.0
2009-03-12 09:55:00,7.53,7.55,7.51,7.55,11300.0,6.1461,6.1624,6.1298,6.1624,11300.0
2009-03-12 10:00:00,7.56,7.61,7.56,7.59,130000.0,6.1706,6.2114,6.1706,6.1951,130000.0
2009-03-12 10:05:00,7.59,7.61,7.58,7.61,66700.0,6.1951,6.2114,6.1869,6.2114,66700.0
2009-03-12 10:10:00,7.61,7.63,7.6,7.63,32700.0,6.2114,6.2277,6.2032,6.2277,32700.0
2009-03-12 10:15:00,7.64,7.71,7.64,7.71,86200.0,6.2359,6.293,6.2359,6.293,86200.0
2009-03-12 10:20:00,7.71,7.78,7.7,7.78,87100.0,6.293,6.3501,6.2848,6.3501,87100.0
2009-03-12 10:25:00,7.78,7.81,7.78,7.78,57800.0,6.3501,6.3746,6.3501,6.3501,57800.0
2009-03-12 10:30:00,7.78,7.78,7.76,7.77,40400.0,6.3501,6.3501,6.3338,6.342,40400.0
2009-03-12 10:35:00,7.77,7.77,7.74,7.75,26800.0,6.342,6.342,6.3175,6.3257,26800.0
2009-03-12 10:40:00,7.75,7.76,7.74,7.76,23300.0,6.3257,6.3338,6.3175,6.3338,23300.0
2009-03-12 10:45:00,7.76,7.77,7.76,7.77,111300.0,6.3338,6.342,6.3338,6.342,111300.0
2009-03-12 10:50:00,7.77,7.78,7.76,7.77,113300.0,6.342,6.3501,6.3338,6.342,113300.0
2009-03-12 10:55:00,7.77,7.77,7.76,7.76,10100.0,6.342,6.342,6.3338,6.3338,10100.0
2009-03-12 11:00:00,7.76,7.76,7.74,7.75,18200.0,6.3338,6.3338,6.3175,6.3257,18200.0
2009-03-12 11:05:00,7.75,7.75,7.67,7.68,52600.0,6.3257,6.3257,6.2604,6.2685,52600.0
2009-03-12 11:10:00,7.68,7.68,7.63,7.66,76400.0,6.2685,6.2685,6.2277,6.2522,76400.0
2009-03-12 11:15:00,7.66,7.71,7.65,7.67,100600.0,6.2522,6.293,6.244,6.2604,100600.0
2009-03-12 11:20:00,7.67,7.68,7.62,7.62,97500.0,6.2604,6.2685,6.2195,6.2195,97500.0
2009-03-12 11:25:00,7.62,7.63,7.6,7.62,63700.0,6.2195,6.2277,6.2032,6.2195,63700.0
2009-03-12 11:30:00,7.62,7.62,7.61,7.61,16700.0,6.2195,6.2195,6.2114,6.2114,16700.0
2009-03-12 11:35:00,7.61,7.62,7.59,7.6,97000.0,6.2114,6.2195,6.1951,6.2032,97000.0
2009-03-12 11:40:00,7.61,7.65,7.6,7.65,31600.0,6.2114,6.244,6.2032,6.244,31600.0
2009-03-12 11:45:00,7.65,7.66,7.64,7.65,89800.0,6.244,6.2522,6.2359,6.244,89800.0
2009-03-12 11:50:00,7.65,7.66,7.64,7.65,11100.0,6.244,6.2522,6.2359,6.244,11100.0
2009-03-12 11:55:00,7.65,7.66,7.64,7.65,12100.0,6.244,6.2522,6.2359,6.244,12100.0
2009-03-12 12:00:00,7.65,7.66,7.64,7.64,19200.0,6.244,6.2522,6.2359,6.2359,19200.0
2009-03-12 12:05:00,7.64,7.68,7.64,7.65,158000.0,6.2359,6.2685,6.2359,6.244,158000.0
2009-03-12 12:10:00,7.65,7.65,7.63,7.64,21100.0,6.244,6.244,6.2277,6.2359,21100.0
2009-03-12 12:15:00,7.65,7.65,7.64,7.64,41200.0,6.244,6.244,6.2359,6.2359,41200.0
2009-03-12 12:20:00,7.64,7.65,7.64,7.65,6800.0,6.2359,6.244,6.2359,6.244,6800.0
2009-03-12 12:25:00,7.65,7.65,7.62,7.62,56400.0,6.244,6.244,6.2195,6.2195,56400.0
2009-03-12 12:30:00,7.62,7.65,7.61,7.65,62200.0,6.2195,6.244,6.2114,6.244,62200.0
2009-03-12 12:35:00,7.64,7.65,7.64,7.65,4700.0,6.2359,6.244,6.2359,6.244,4700.0
2009-03-12 12:40:00,7.64,7.65,7.64,7.64,5300.0,6.2359,6.244,6.2359,6.2359,5300.0
2009-03-12 12:45:00,7.64,7.65,7.64,7.65,9800.0,6.2359,6.244,6.2359,6.244,9800.0
2009-03-12 12:50:00,7.65,7.66,7.64,7.65,57500.0,6.244,6.2522,6.2359,6.244,57500.0
2009-03-12 12:55:00,7.65,7.66,7.61,7.62,92400.0,6.244,6.2522,6.2114,6.2195,92400.0
2009-03-12 13:00:00,7.62,7.64,7.62,7.64,24600.0,6.2195,6.2359,6.2195,6.2359,24600.0
2009-03-12 13:05:00,7.64,7.65,7.63,7.65,33700.0,6.2359,6.244,6.2277,6.244,33700.0
2009-03-12 13:10:00,7.65,7.65,7.63,7.63,32100.0,6.244,6.244,6.2277,6.2277,32100.0
2009-03-12 13:15:00,7.63,7.63,7.61,7.62,63200.0,6.2277,6.2277,6.2114,6.2195,63200.0
2009-03-12 13:20:00,7.62,7.62,7.61,7.61,2600.0,6.2195,6.2195,6.2114,6.2114,2600.0
2009-03-12 13:25:00,7.61,7.61,7.6,7.61,12200.0,6.2114,6.2114,6.2032,6.2114,12200.0
2009-03-12 13:30:00,7.6,7.62,7.6,7.62,12800.0,6.2032,6.2195,6.2032,6.2195,12800.0
2009-03-12 13:35:00,7.62,7.64,7.62,7.64,29100.0,6.2195,6.2359,6.2195,6.2359,29100.0
2009-03-12 13:40:00,7.64,7.65,7.63,7.63,42500.0,6.2359,6.244,6.2277,6.2277,42500.0
2009-03-12 13:45:00,7.62,7.64,7.62,7.64,114900.0,6.2195,6.2359,6.2195,6.2359,114900.0
2009-03-12 13:50:00,7.64,7.65,7.63,7.63,43500.0,6.2359,6.244,6.2277,6.2277,43500.0
2009-03-12 13:55:00,7.63,7.63,7.59,7.6,30300.0,6.2277,6.2277,6.1951,6.2032,30300.0
2009-03-12 14:00:00,7.6,7.62,7.6,7.61,7000.0,6.2032,6.2195,6.2032,6.2114,7000.0
2009-03-12 14:05:00,7.61,7.62,7.6,7.62,17300.0,6.2114,6.2195,6.2032,6.2195,17300.0
2009-03-12 14:10:00,7.62,7.67,7.61,7.65,61400.0,6.2195,6.2604,6.2114,6.244,61400.0
2009-03-12 14:15:00,7.66,7.67,7.64,7.65,80900.0,6.2522,6.2604,6.2359,6.244,80900.0
2009-03-12 14:20:00,7.64,7.68,7.64,7.65,48700.0,6.2359,6.2685,6.2359,6.244,48700.0
2009-03-12 14:25:00,7.66,7.66,7.65,7.66,65300.0,6.2522,6.2522,6.244,6.2522,65300.0
2009-03-12 14:30:00,7.66,7.66,7.65,7.66,6400.0,6.2522,6.2522,6.244,6.2522,6400.0
2009-03-12 14:35:00,7.65,7.67,7.65,7.67,15300.0,6.244,6.2604,6.244,6.2604,15300.0
2009-03-12 14:40:00,7.66,7.68,7.66,7.68,77900.0,6.2522,6.2685,6.2522,6.2685,77900.0
2009-03-12 14:45:00,7.68,7.69,7.67,7.69,175800.0,6.2685,6.2767,6.2604,6.2767,175800.0
2009-03-12 14:50:00,7.7,7.7,7.69,7.7,29800.0,6.2848,6.2848,6.2767,6.2848,29800.0
2009-03-12 14:55:00,7.7,7.7,7.68,7.69,26300.0,6.2848,6.2848,6.2685,6.2767,26300.0
2009-03-12 15:00:00,7.69,7.7,7.68,7.69,37900.0,6.2767,6.2848,6.2685,6.2767,37900.0
2009-03-12 15:05:00,7.7,7.7,7.69,7.7,32000.0,6.2848,6.2848,6.2767,6.2848,32000.0
2009-03-12 15:10:00,7.7,7.7,7.68,7.7,91400.0,6.2848,6.2848,6.2685,6.2848,91400.0
2009-03-12 15:15:00,7.7,7.71,7.68,7.7,61300.0,6.2848,6.293,6.2685,6.2848,61300.0
2009-03-12 15:20:00,7.7,7.72,7.69,7.7,39800.0,6.2848,6.3012,6.2767,6.2848,39800.0
2009-03-12 15:25:00,7.7,7.71,7.69,7.7,27300.0,6.2848,6.293,6.2767,6.2848,27300.0
2009-03-12 15:30:00,7.7,7.71,7.7,7.7,32200.0,6.2848,6.293,6.2848,6.2848,32200.0
2009-03-12 15:35:00,7.71,7.71,7.7,7.7,37500.0,6.293,6.293,6.2848,6.2848,37500.0
2009-03-12 15:40:00,7.7,7.71,7.69,7.7,57100.0,6.2848,6.293,6.2767,6.2848,57100.0
2009-03-12 15:45:00,7.7,7.72,7.69,7.7,132500.0,6.2848,6.3012,6.2767,6.2848,132500.0
2009-03-12 15:50:00,7.7,7.72,7.7,7.72,101000.0,6.2848,6.3012,6.2848,6.3012,101000.0
2009-03-12 15:55:00,7.71,7.72,7.7,7.71,107800.0,6.293,6.3012,6.2848,6.293,107800.0
2009-03-13 09:30:00,7.82,7.85,7.74,7.77,51200.0,6.3828,6.4073,6.3175,6.342,51200.0
2009-03-13 09:35:00,7.76,7.85,7.76,7.83,29300.0,6.3338,6.4073,6.3338,6.391,29300.0
2009-03-13 09:40:00,7.82,7.87,7.72,7.73,143200.0,6.3828,6.4236,6.3012,6.3093,143200.0
2009-03-13 09:45:00,7.73,7.79,7.73,7.78,47200.0,6.3093,6.3583,6.3093,6.3501,47200.0
2009-03-13 09:50:00,7.78,7.79,7.73,7.77,27100.0,6.3501,6.3583,6.3093,6.342,27100.0
2009-03-13 09:55:00,7.77,7.82,7.76,7.81,22500.0,6.342,6.3828,6.3338,6.3746,22500.0
2009-03-13 10:00:00,7.81,7.86,7.78,7.86,39800.0,6.3746,6.4154,6.3501,6.4154,39800.0
2009-03-13 10:05:00,7.87,7.92,7.86,7.92,33200.0,6.4236,6.4644,6.4154,6.4644,33200.0
2009-03-13 10:10:00,7.92,7.96,7.89,7.94,101200.0,6.4644,6.4971,6.4399,6.4807,101200.0
2009-03-13 10:15:00,7.95,7.97,7.89,7.95,99200.0,6.4889,6.5052,6.4399,6.4889,99200.0
2009-03-13 10:20:00,7.95,8.02,7.93,7.94,184900.0,6.4889,6.546,6.4726,6.4807,184900.0
2009-03-13 10:25:00,7.94,7.94,7.87,7.87,48200.0,6.4807,6.4807,6.4236,6.4236,48200.0
2009-03-13 10:30:00,7.86,7.89,7.8,7.89,57300.0,6.4154,6.4399,6.3665,6.4399,57300.0
2009-03-13 10:35:00,7.89,7.91,7.87,7.89,48000.0,6.4399,6.4563,6.4236,6.4399,48000.0
2009-03-13 10:40:00,7.89,7.91,7.89,7.9,83400.0,6.4399,6.4563,6.4399,6.4481,83400.0
2009-03-13 10:45:00,7.89,7.9,7.88,7.9,85100.0,6.4399,6.4481,6.4318,6.4481,85100.0
2009-03-13 10:50:00,7.9,7.9,7.85,7.86,37000.0,6.4481,6.4481,6.4073,6.4154,37000.0
2009-03-13 10:55:00,7.86,7.86,7.8,7.85,41100.0,6.4154,6.4154,6.3665,6.4073,41100.0
2009-03-13 11:00:00,7.85,7.86,7.84,7.84,22400.0,6.4073,6.4154,6.3991,6.3991,22400.0
2009-03-13 11:05:00,7.84,7.84,7.76,7.78,49600.0,6.3991,6.3991,6.3338,6.3501,49600.0
2009-03-13 11:10:00,7.79,7.79,7.76,7.76,39500.0,6.3583,6.3583,6.3338,6.3338,39500.0
2009-03-13 11:15:00,7.77,7.78,7.76,7.78,112600.0,6.342,6.3501,6.3338,6.3501,112600.0
2009-03-13 11:20:00,7.78,7.78,7.73,7.75,80400.0,6.3501,6.3501,6.3093,6.3257,80400.0
2009-03-13 11:25:00,7.75,7.75,7.71,7.71,25500.0,6.3257,6.3257,6.293,6.293,25500.0
2009-03-13 11:30:00,7.72,7.72,7.67,7.67,73700.0,6.3012,6.3012,6.2604,6.2604,73700.0
2009-03-13 11:35:00,7.67,7.71,7.65,7.69,27700.0,6.2604,6.293,6.244,6.2767,27700.0
2009-03-13 11:40:00,7.68,7.69,7.63,7.63,33000.0,6.2685,6.2767,6.2277,6.2277,33000.0
2009-03-13 11:45:00,7.63,7.64,7.59,7.6,106800.0,6.2277,6.2359,6.1951,6.2032,106800.0
2009-03-13 11:50:00,7.61,7.62,7.58,7.59,74700.0,6.2114,6.2195,6.1869,6.1951,74700.0
2009-03-13 11:55:00,7.6,7.63,7.59,7.6,60900.0,6.2032,6.2277,6.1951,6.2032,60900.0
2009-03-13 12:00:00,7.6,7.64,7.57,7.6,41900.0,6.2032,6.2359,6.1787,6.2032,41900.0
2009-03-13 12:05:00,7.6,7.61,7.6,7.61,3500.0,6.2032,6.2114,6.2032,6.2114,3500.0
2009-03-13 12:10:00,7.6,7.63,7.6,7.63,13700.0,6.2032,6.2277,6.2032,6.2277,13700.0
2009-03-13 12:15:00,7.64,7.64,7.61,7.61,13300.0,6.2359,6.2359,6.2114,6.2114,13300.0
2009-03-13 12:20:00,7.61,7.62,7.59,7.59,45700.0,6.2114,6.2195,6.1951,6.1951,45700.0
2009-03-13 12:25:00,7.6,7.6,7.55,7.55,72400.0,6.2032,6.2032,6.1624,6.1624,72400.0
2009-03-13 12:30:00,7.55,7.56,7.54,7.54,87200.0,6.1624,6.1706,6.1543,6.1543,87200.0
2009-03-13 12:35:00,7.54,7.54,7.52,7.54,43300.0,6.1543,6.1543,6.1379,6.1543,43300.0
2009-03-13 12:40:00,7.54,7.55,7.53,7.55,19800.0,6.1543,6.1624,6.1461,6.1624,19800.0
2009-03-13 12:45:00,7.55,7.55,7.54,7.55,43100.0,6.1624,6.1624,6.1543,6.1624,43100.0
2009-03-13 12:50:00,7.55,7.56,7.54,7.56,26800.0,6.1624,6.1706,6.1543,6.1706,26800.0
2009-03-13 12:55:00,7.56,7.56,7.54,7.55,168800.0,6.1706,6.1706,6.1543,6.1624,168800.0
2009-03-13 13:00:00,7.55,7.56,7.54,7.55,42100.0,6.1624,6.1706,6.1543,6.1624,42100.0
2009-03-13 13:05:00,7.55,7.55,7.53,7.54,36700.0,6.1624,6.1624,6.1461,6.1543,36700.0
2009-03-13 13:10:00,7.54,7.55,7.52,7.55,44600.0,6.1543,6.1624,6.1379,6.1624,44600.0
2009-03-13 13:15:00,7.55,7.57,7.54,7.56,102500.0,6.1624,6.1787,6.1543,6.1706,102500.0
2009-03-13 13:20:00,7.56,7.61,7.56,7.61,34500.0,6.1706,6.2114,6.1706,6.2114,34500.0
2009-03-13 13:25:00,7.62,7.65,7.62,7.63,28900.0,6.2195,6.244,6.2195,6.2277,28900.0
2009-03-13 13:30:00,7.64,7.66,7.63,7.66,12200.0,6.2359,6.2522,6.2277,6.2522,12200.0
2009-03-13 13:35:00,7.66,7.67,7.64,7.64,18100.0,6.2522,6.2604,6.2359,6.2359,18100.0
2009-03-13 13:40:00,7.64,7.65,7.63,7.65,4300.0,6.2359,6.244,6.2277,6.244,4300.0
2009-03-13 13:45:00,7.64,7.65,7.64,7.65,3500.0,6.2359,6.244,6.2359,6.244,3500.0
2009-03-13 13:50:00,7.65,7.71,7.64,7.7,235400.0,6.244,6.293,6.2359,6.2848,235400.0
2009-03-13 13:55:00,7.7,7.7,7.68,7.69,24900.0,6.2848,6.2848,6.2685,6.2767,24900.0
2009-03-13 14:00:00,7.69,7.73,7.69,7.7,21600.0,6.2767,6.3093,6.2767,6.2848,21600.0
2009-03-13 14:05:00,7.7,7.73,7.69,7.72,18800.0,6.2848,6.3093,6.2767,6.3012,18800.0
2009-03-13 14:10:00,7.72,7.73,7.7,7.71,8300.0,6.3012,6.3093,6.2848,6.293,8300.0
2009-03-13 14:15:00,7.71,7.72,7.68,7.69,8500.0,6.293,6.3012,6.2685,6.2767,8500.0
2009-03-13 14:20:00,7.68,7.69,7.68,7.68,3600.0,6.2685,6.2767,6.2685,6.2685,3600.0
2009-03-13 14:25:00,7.69,7.73,7.68,7.72,91600.0,6.2767,6.3093,6.2685,6.3012,91600.0
2009-03-13 14:30:00,7.72,7.75,7.72,7.73,12300.0,6.3012,6.3257,6.3012,6.3093,12300.0
2009-03-13 14:35:00,7.73,7.75,7.72,7.72,30900.0,6.3093,6.3257,6.3012,6.3012,30900.0
2009-03-13 14:40:00,7.72,7.72,7.69,7.7,19500.0,6.3012,6.3012,6.2767,6.2848,19500.0
2009-03-13 14:45:00,7.7,7.74,7.7,7.7,15100.0,6.2848,6.3175,6.2848,6.2848,15100.0
2009-03-13 14:50:00,7.71,7.72,7.7,7.71,10900.0,6.293,6.3012,6.2848,6.293,10900.0
2009-03-13 14:55:00,7.71,7.72,7.68,7.69,19200.0,6.293,6.3012,6.2685,6.2767,19200.0
2009-03-13 15:00:00,7.68,7.71,7.68,7.7,7600.0,6.2685,6.293,6.2685,6.2848,7600.0
2009-03-13 15:05:00,7.7,7.71,7.69,7.71,6700.0,6.2848,6.293,6.2767,6.293,6700.0
2009-03-13 15:10:00,7.71,7.71,7.69,7.7,8900.0,6.293,6.293,6.2767,6.2848,8900.0
2009-03-13 15:15:00,7.71,7.75,7.7,7.74,23000.0,6.293,6.3257,6.2848,6.3175,23000.0
2009-03-13 15:20:00,7.74,7.76,7.73,7.75,52000.0,6.3175,6.3338,6.3093,6.3257,52000.0
2009-03-13 15:25:00,7.76,7.76,7.74,7.74,25400.0,6.3338,6.3338,6.3175,6.3175,25400.0
2009-03-13 15:30:00,7.74,7.75,7.71,7.71,27100.0,6.3175,6.3257,6.293,6.293,27100.0
2009-03-13 15:35:00,7.72,7.72,7.71,7.72,43700.0,6.3012,6.3012,6.293,6.3012,43700.0
2009-03-13 15:40:00,7.72,7.74,7.72,7.72,55300.0,6.3012,6.3175,6.3012,6.3012,55300.0
2009-03-13 15:45:00,7.73,7.73,7.71,7.72,82200.0,6.3093,6.3093,6.293,6.3012,82200.0
2009-03-13 15:50:00,7.71,7.75,7.71,7.74,29500.0,6.293,6.3257,6.293,6.3175,29500.0
2009-03-13 15:55:00,7.74,7.75,7.72,7.72,143200.0,6.3175,6.3257,6.3012,6.3012,143200.0
2009-03-16 09:30:00,7.8,7.89,7.74,7.75,10300.0,6.3665,6.4399,6.3175,6.3257,10300.0
2009-03-16 09:35:00,7.74,7.75,7.63,7.73,18800.0,6.3175,6.3257,6.2277,6.3093,18800.0
2009-03-16 09:40:00,7.73,7.76,7.62,7.63,21900.0,6.3093,6.3338,6.2195,6.2277,21900.0
2009-03-16 09:45:00,7.62,7.7,7.62,7.66,9100.0,6.2195,6.2848,6.2195,6.2522,9100.0
2009-03-16 09:50:00,7.66,7.67,7.6,7.6,10100.0,6.2522,6.2604,6.2032,6.2032,10100.0
2009-03-16 09:55:00,7.61,7.62,7.55,7.57,10500.0,6.2114,6.2195,6.1624,6.1787,10500.0
2009-03-16 10:00:00,7.56,7.58,7.55,7.56,14300.0,6.1706,6.1869,6.1624,6.1706,14300.0
2009-03-16 10:05:00,7.56,7.56,7.5,7.56,11600.0,6.1706,6.1706,6.1216,6.1706,11600.0
2009-03-16 10:10:00,7.56,7.56,7.53,7.53,4000.0,6.1706,6.1706,6.1461,6.1461,4000.0
2009-03-16 10:15:00,7.53,7.53,7.5,7.51,105200.0,6.1461,6.1461,6.1216,6.1298,105200.0
2009-03-16 10:20:00,7.51,7.53,7.5,7.51,38500.0,6.1298,6.1461,6.1216,6.1298,38500.0
2009-03-16 10:25:00,7.5,7.53,7.5,7.51,43600.0,6.1216,6.1461,6.1216,6.1298,43600.0
2009-03-16 10:30:00,7.51,7.56,7.51,7.54,59700.0,6.1298,6.1706,6.1298,6.1543,59700.0
2009-03-16 10:35:00,7.55,7.55,7.51,7.51,14400.0,6.1624,6.1624,6.1298,6.1298,14400.0
2009-03-16 10:40:00,7.52,7.52,7.5,7.5,41000.0,6.1379,6.1379,6.1216,6.1216,41000.0
2009-03-16 10:45:00,7.51,7.51,7.5,7.5,8800.0,6.1298,6.1298,6.1216,6.1216,8800.0
2009-03-16 10:50:00,7.5,7.51,7.5,7.51,9800.0,6.1216,6.1298,6.1216,6.1298,9800.0
2009-03-16 10:55:00,7.51,7.51,7.47,7.49,94100.0,6.1298,6.1298,6.0971,6.1134,94100.0
2009-03-16 11:00:00,7.49,7.51,7.48,7.48,115000.0,6.1134,6.1298,6.1053,6.1053,115000.0
2009-03-16 11:05:00,7.49,7.49,7.48,7.49,13000.0,6.1134,6.1134,6.1053,6.1134,13000.0
2009-03-16 11:10:00,7.48,7.49,7.48,7.49,6100.0,6.1053,6.1134,6.1053,6.1134,6100.0
2009-03-16 11:15:00,7.49,7.53,7.49,7.53,45600.0,6.1134,6.1461,6.1134,6.1461,45600.0
2009-03-16 11:20:00,7.53,7.53,7.52,7.53,8900.0,6.1461,6.1461,6.1379,6.1461,8900.0
2009-03-16 11:25:00,7.53,7.54,7.51,7.51,107200.0,6.1461,6.1543,6.1298,6.1298,107200.0
2009-03-16 11:30:00,7.52,7.52,7.51,7.51,14600.0,6.1379,6.1379,6.1298,6.1298,14600.0
2009-03-16 11:35:00,7.51,7.52,7.48,7.48,39300.0,6.1298,6.1379,6.1053,6.1053,39300.0
2009-03-16 11:40:00,7.47,7.48,7.47,7.47,3900.0,6.0971,6.1053,6.0971,6.0971,3900.0
2009-03-16 11:45:00,7.47,7.48,7.47,7.48,2000.0,6.0971,6.1053,6.0971,6.1053,2000.0
2009-03-16 11:50:00,7.47,7.48,7.47,7.47,4500.0,6.0971,6.1053,6.0971,6.0971,4500.0
2009-03-16 11:55:00,7.48,7.48,7.38,7.42,93300.0,6.1053,6.1053,6.0237,6.0563,93300.0
2009-03-16 12:00:00,7.41,7.42,7.4,7.41,35700.0,6.0481,6.0563,6.04,6.0481,35700.0
2009-03-16 12:05:00,7.41,7.41,7.38,7.39,13600.0,6.0481,6.0481,6.0237,6.0318,13600.0
2009-03-16 12:10:00,7.39,7.42,7.39,7.41,23600.0,6.0318,6.0563,6.0318,6.0481,23600.0
2009-03-16 12:15:00,7.42,7.42,7.42,7.42,12300.0,6.0563,6.0563,6.0563,6.0563,12300.0
2009-03-16 12:20:00,7.42,7.42,7.41,7.42,26500.0,6.0563,6.0563,6.0481,6.0563,26500.0
2009-03-16 12:25:00,7.42,7.42,7.4,7.41,38600.0,6.0563,6.0563,6.04,6.0481,38600.0
2009-03-16 12:30:00,7.41,7.44,7.41,7.44,23700.0,6.0481,6.0726,6.0481,6.0726,23700.0
2009-03-16 12:35:00,7.44,7.47,7.44,7.47,21100.0,6.0726,6.0971,6.0726,6.0971,21100.0
2009-03-16 12:40:00,7.47,7.49,7.47,7.49,31600.0,6.0971,6.1134,6.0971,6.1134,31600.0
2009-03-16 12:45:00,7.49,7.5,7.48,7.48,23100.0,6.1134,6.1216,6.1053,6.1053,23100.0
2009-03-16 12:50:00,7.49,7.49,7.46,7.47,29200.0,6.1134,6.1134,6.089,6.0971,29200.0
2009-03-16 12:55:00,7.47,7.5,7.45,7.5,42500.0,6.0971,6.1216,6.0808,6.1216,42500.0
2009-03-16 13:00:00,7.49,7.5,7.49,7.5,11900.0,6.1134,6.1216,6.1134,6.1216,11900.0
2009-03-16 13:05:00,7.5,7.5,7.49,7.5,13200.0,6.1216,6.1216,6.1134,6.1216,13200.0
2009-03-16 13:10:00,7.5,7.5,7.49,7.5,10600.0,6.1216,6.1216,6.1134,6.1216,10600.0
2009-03-16 13:15:00,7.49,7.51,7.49,7.5,24000.0,6.1134,6.1298,6.1134,6.1216,24000.0
2009-03-16 13:20:00,7.5,7.5,7.49,7.49,4600.0,6.1216,6.1216,6.1134,6.1134,4600.0
2009-03-16 13:25:00,7.5,7.5,7.48,7.49,12500.0,6.1216,6.1216,6.1053,6.1134,12500.0
2009-03-16 13:30:00,7.49,7.49,7.48,7.49,8200.0,6.1134,6.1134,6.1053,6.1134,8200.0
2009-03-16 13:35:00,7.49,7.49,7.48,7.49,20000.0,6.1134,6.1134,6.1053,6.1134,20000.0
2009-03-16 13:40:00,7.49,7.49,7.48,7.49,21200.0,6.1134,6.1134,6.1053,6.1134,21200.0
2009-03-16 13:45:00,7.49,7.49,7.48,7.49,74200.0,6.1134,6.1134,6.1053,6.1134,74200.0
2009-03-16 13:50:00,7.49,7.49,7.46,7.47,42100.0,6.1134,6.1134,6.089,6.0971,42100.0
2009-03-16 13:55:00,7.46,7.47,7.46,7.47,6400.0,6.089,6.0971,6.089,6.0971,6400.0
2009-03-16 14:00:00,7.46,7.47,7.46,7.46,5200.0,6.089,6.0971,6.089,6.089,5200.0
2009-03-16 14:05:00,7.46,7.47,7.42,7.43,26900.0,6.089,6.0971,6.0563,6.0645,26900.0
2009-03-16 14:10:00,7.43,7.43,7.39,7.41,156800.0,6.0645,6.0645,6.0318,6.0481,156800.0
2009-03-16 14:15:00,7.42,7.42,7.4,7.4,47800.0,6.0563,6.0563,6.04,6.04,47800.0
2009-03-16 14:20:00,7.4,7.41,7.39,7.39,20900.0,6.04,6.0481,6.0318,6.0318,20900.0
2009-03-16 14:25:00,7.39,7.39,7.37,7.37,33700.0,6.0318,6.0318,6.0155,6.0155,33700.0
2009-03-16 14:30:00,7.37,7.37,7.31,7.34,81200.0,6.0155,6.0155,5.9665,5.991,81200.0
2009-03-16 14:35:00,7.33,7.34,7.32,7.34,52700.0,5.9828,5.991,5.9747,5.991,52700.0
2009-03-16 14:40:00,7.34,7.35,7.32,7.34,47700.0,5.991,5.9992,5.9747,5.991,47700.0
2009-03-16 14:45:00,7.34,7.36,7.34,7.36,30900.0,5.991,6.0073,5.991,6.0073,30900.0
2009-03-16 14:50:00,7.35,7.36,7.32,7.33,49200.0,5.9992,6.0073,5.9747,5.9828,49200.0
2009-03-16 14:55:00,7.33,7.33,7.29,7.31,75300.0,5.9828,5.9828,5.9502,5.9665,75300.0
2009-03-16 15:00:00,7.32,7.32,7.29,7.29,20500.0,5.9747,5.9747,5.9502,5.9502,20500.0
2009-03-16 15:05:00,7.29,7.32,7.28,7.3,57000.0,5.9502,5.9747,5.942,5.9584,57000.0
2009-03-16 15:10:00,7.3,7.3,7.29,7.3,22600.0,5.9584,5.9584,5.9502,5.9584,22600.0
2009-03-16 15:15:00,7.3,7.3,7.29,7.3,36800.0,5.9584,5.9584,5.9502,5.9584,36800.0
2009-03-16 15:20:00,7.3,7.3,7.23,7.23,62400.0,5.9584,5.9584,5.9012,5.9012,62400.0
2009-03-16 15:25:00,7.23,7.25,7.22,7.25,25600.0,5.9012,5.9176,5.8931,5.9176,25600.0
2009-03-16 15:30:00,7.25,7.26,7.24,7.26,21500.0,5.9176,5.9257,5.9094,5.9257,21500.0
2009-03-16 15:35:00,7.25,7.26,7.24,7.24,95000.0,5.9176,5.9257,5.9094,5.9094,95000.0
2009-03-16 15:40:00,7.25,7.26,7.23,7.25,67000.0,5.9176,5.9257,5.9012,5.9176,67000.0
2009-03-16 15:45:00,7.24,7.26,7.23,7.23,69300.0,5.9094,5.9257,5.9012,5.9012,69300.0
2009-03-16 15:50:00,7.23,7.27,7.23,7.24,159000.0,5.9012,5.9339,5.9012,5.9094,159000.0
2009-03-16 15:55:00,7.25,7.28,7.23,7.27,310500.0,5.9176,5.942,5.9012,5.9339,310500.0
2009-03-17 09:30:00,7.26,7.28,7.23,7.25,44300.0,5.9257,5.942,5.9012,5.9176,44300.0
2009-03-17 09:35:00,7.26,7.27,7.25,7.27,21700.0,5.9257,5.9339,5.9176,5.9339,21700.0
2009-03-17 09:40:00,7.27,7.34,7.27,7.29,37700.0,5.9339,5.991,5.9339,5.9502,37700.0
2009-03-17 09:45:00,7.29,7.3,7.28,7.29,17800.0,5.9502,5.9584,5.942,5.9502,17800.0
2009-03-17 09:50:00,7.28,7.45,7.28,7.44,51800.0,5.942,6.0808,5.942,6.0726,51800.0
2009-03-17 09:55:00,7.45,7.45,7.41,7.45,78700.0,6.0808,6.0808,6.0481,6.0808,78700.0
2009-03-17 10:00:00,7.45,7.51,7.45,7.48,91700.0,6.0808,6.1298,6.0808,6.1053,91700.0
2009-03-17 10:05:00,7.48,7.48,7.44,7.45,38000.0,6.1053,6.1053,6.0726,6.0808,38000.0
2009-03-17 10:10:00,7.45,7.46,7.37,7.41,94000.0,6.0808,6.089,6.0155,6.0481,94000.0
2009-03-17 10:15:00,7.41,7.42,7.41,7.41,5200.0,6.0481,6.0563,6.0481,6.0481,5200.0
2009-03-17 10:20:00,7.4,7.45,7.38,7.4,38600.0,6.04,6.0808,6.0237,6.04,38600.0
2009-03-17 10:25:00,7.41,7.41,7.31,7.33,32700.0,6.0481,6.0481,5.9665,5.9828,32700.0
2009-03-17 10:30:00,7.33,7.34,7.33,7.34,5100.0,5.9828,5.991,5.9828,5.991,5100.0
2009-03-17 10:35:00,7.34,7.39,7.33,7.39,9100.0,5.991,6.0318,5.9828,6.0318,9100.0
2009-03-17 10:40:00,7.4,7.43,7.4,7.42,22700.0,6.04,6.0645,6.04,6.0563,22700.0
2009-03-17 10:45:00,7.43,7.49,7.42,7.49,31900.0,6.0645,6.1134,6.0563,6.1134,31900.0
2009-03-17 10:50:00,7.48,7.5,7.45,7.49,29000.0,6.1053,6.1216,6.0808,6.1134,29000.0
2009-03-17 10:55:00,7.5,7.5,7.45,7.45,37300.0,6.1216,6.1216,6.0808,6.0808,37300.0
2009-03-17 11:00:00,7.44,7.44,7.39,7.4,29100.0,6.0726,6.0726,6.0318,6.04,29100.0
2009-03-17 11:05:00,7.39,7.44,7.39,7.43,22200.0,6.0318,6.0726,6.0318,6.0645,22200.0
2009-03-17 11:10:00,7.44,7.48,7.44,7.44,74200.0,6.0726,6.1053,6.0726,6.0726,74200.0
2009-03-17 11:15:00,7.44,7.45,7.43,7.45,17400.0,6.0726,6.0808,6.0645,6.0808,17400.0
2009-03-17 11:20:00,7.45,7.47,7.44,7.47,10000.0,6.0808,6.0971,6.0726,6.0971,10000.0
2009-03-17 11:25:00,7.46,7.46,7.43,7.44,12500.0,6.089,6.089,6.0645,6.0726,12500.0
2009-03-17 11:30:00,7.44,7.45,7.43,7.44,11700.0,6.0726,6.0808,6.0645,6.0726,11700.0
2009-03-17 11:35:00,7.44,7.45,7.43,7.45,14400.0,6.0726,6.0808,6.0645,6.0808,14400.0
2009-03-17 11:40:00,7.45,7.5,7.45,7.5,24800.0,6.0808,6.1216,6.0808,6.1216,24800.0
2009-03-17 11:45:00,7.5,7.5,7.49,7.49,6700.0,6.1216,6.1216,6.1134,6.1134,6700.0
2009-03-17 11:50:00,7.49,7.5,7.48,7.5,12400.0,6.1134,6.1216,6.1053,6.1216,12400.0
2009-03-17 11:55:00,7.5,7.53,7.49,7.53,21800.0,6.1216,6.1461,6.1134,6.1461,21800.0
2009-03-17 12:00:00,7.52,7.53,7.52,7.53,24300.0,6.1379,6.1461,6.1379,6.1461,24300.0
2009-03-17 12:05:00,7.53,7.54,7.52,7.52,7100.0,6.1461,6.1543,6.1379,6.1379,7100.0
2009-03-17 12:10:00,7.52,7.54,7.52,7.54,16500.0,6.1379,6.1543,6.1379,6.1543,16500.0
2009-03-17 12:15:00,7.53,7.56,7.53,7.56,16800.0,6.1461,6.1706,6.1461,6.1706,16800.0
2009-03-17 12:20:00,7.56,7.6,7.56,7.57,39100.0,6.1706,6.2032,6.1706,6.1787,39100.0
2009-03-17 12:25:00,7.57,7.62,7.57,7.61,103200.0,6.1787,6.2195,6.1787,6.2114,103200.0
2009-03-17 12:30:00,7.62,7.62,7.56,7.56,24100.0,6.2195,6.2195,6.1706,6.1706,24100.0
2009-03-17 12:35:00,7.56,7.61,7.56,7.6,34800.0,6.1706,6.2114,6.1706,6.2032,34800.0
2009-03-17 12:40:00,7.61,7.62,7.59,7.6,44500.0,6.2114,6.2195,6.1951,6.2032,44500.0
2009-03-17 12:45:00,7.6,7.61,7.57,7.57,21000.0,6.2032,6.2114,6.1787,6.1787,21000.0
2009-03-17 12:50:00,7.57,7.57,7.55,7.55,14900.0,6.1787,6.1787,6.1624,6.1624,14900.0
2009-03-17 12:55:00,7.54,7.54,7.53,7.54,5600.0,6.1543,6.1543,6.1461,6.1543,5600.0
2009-03-17 13:00:00,7.54,7.55,7.52,7.54,28500.0,6.1543,6.1624,6.1379,6.1543,28500.0
2009-03-17 13:05:00,7.54,7.55,7.54,7.55,1800.0,6.1543,6.1624,6.1543,6.1624,1800.0
2009-03-17 13:10:00,7.55,7.55,7.54,7.55,10200.0,6.1624,6.1624,6.1543,6.1624,10200.0
2009-03-17 13:15:00,7.55,7.59,7.55,7.58,18800.0,6.1624,6.1951,6.1624,6.1869,18800.0
2009-03-17 13:20:00,7.58,7.59,7.58,7.59,10700.0,6.1869,6.1951,6.1869,6.1951,10700.0
2009-03-17 13:25:00,7.59,7.6,7.57,7.57,19600.0,6.1951,6.2032,6.1787,6.1787,19600.0
2009-03-17 13:30:00,7.57,7.58,7.55,7.58,56500.0,6.1787,6.1869,6.1624,6.1869,56500.0
2009-03-17 13:35:00,7.58,7.59,7.57,7.58,15300.0,6.1869,6.1951,6.1787,6.1869,15300.0
2009-03-17 13:40:00,7.59,7.59,7.56,7.57,16900.0,6.1951,6.1951,6.1706,6.1787,16900.0
2009-03-17 13:45:00,7.56,7.58,7.56,7.56,31100.0,6.1706,6.1869,6.1706,6.1706,31100.0
2009-03-17 13:50:00,7.56,7.56,7.55,7.55,10500.0,6.1706,6.1706,6.1624,6.1624,10500.0
2009-03-17 13:55:00,7.55,7.56,7.52,7.52,24000.0,6.1624,6.1706,6.1379,6.1379,24000.0
2009-03-17 14:00:00,7.52,7.53,7.5,7.5,12200.0,6.1379,6.1461,6.1216,6.1216,12200.0
2009-03-17 14:05:00,7.5,7.52,7.5,7.5,30800.0,6.1216,6.1379,6.1216,6.1216,30800.0
2009-03-17 14:10:00,7.5,7.52,7.48,7.51,24900.0,6.1216,6.1379,6.1053,6.1298,24900.0
2009-03-17 14:15:00,7.52,7.53,7.51,7.51,15500.0,6.1379,6.1461,6.1298,6.1298,15500.0
2009-03-17 14:20:00,7.51,7.52,7.49,7.5,9000.0,6.1298,6.1379,6.1134,6.1216,9000.0
2009-03-17 14:25:00,7.5,7.5,7.48,7.48,16600.0,6.1216,6.1216,6.1053,6.1053,16600.0
2009-03-17 14:30:00,7.48,7.49,7.48,7.48,6100.0,6.1053,6.1134,6.1053,6.1053,6100.0
2009-03-17 14:35:00,7.48,7.51,7.48,7.51,12000.0,6.1053,6.1298,6.1053,6.1298,12000.0
2009-03-17 14:40:00,7.51,7.54,7.5,7.54,10800.0,6.1298,6.1543,6.1216,6.1543,10800.0
2009-03-17 14:45:00,7.54,7.55,7.54,7.55,14100.0,6.1543,6.1624,6.1543,6.1624,14100.0
2009-03-17 14:50:00,7.55,7.56,7.55,7.55,16000.0,6.1624,6.1706,6.1624,6.1624,16000.0
2009-03-17 14:55:00,7.56,7.57,7.55,7.57,18300.0,6.1706,6.1787,6.1624,6.1787,18300.0
2009-03-17 15:00:00,7.57,7.58,7.56,7.58,9100.0,6.1787,6.1869,6.1706,6.1869,9100.0
2009-03-17 15:05:00,7.58,7.65,7.58,7.65,45200.0,6.1869,6.244,6.1869,6.244,45200.0
2009-03-17 15:10:00,7.66,7.67,7.62,7.66,75500.0,6.2522,6.2604,6.2195,6.2522,75500.0
2009-03-17 15:15:00,7.65,7.66,7.65,7.66,13000.0,6.244,6.2522,6.244,6.2522,13000.0
2009-03-17 15:20:00,7.65,7.69,7.65,7.69,40000.0,6.244,6.2767,6.244,6.2767,40000.0
2009-03-17 15:25:00,7.69,7.69,7.63,7.63,38600.0,6.2767,6.2767,6.2277,6.2277,38600.0
2009-03-17 15:30:00,7.63,7.64,7.59,7.6,30300.0,6.2277,6.2359,6.1951,6.2032,30300.0
2009-03-17 15:35:00,7.61,7.61,7.59,7.59,17400.0,6.2114,6.2114,6.1951,6.1951,17400.0
2009-03-17 15:40:00,7.6,7.63,7.59,7.62,41800.0,6.2032,6.2277,6.1951,6.2195,41800.0
2009-03-17 15:45:00,7.61,7.63,7.61,7.62,24400.0,6.2114,6.2277,6.2114,6.2195,24400.0
2009-03-17 15:50:00,7.62,7.65,7.62,7.65,50400.0,6.2195,6.244,6.2195,6.244,50400.0
2009-03-17 15:55:00,7.65,7.73,7.64,7.71,124900.0,6.244,6.3093,6.2359,6.293,124900.0
2009-03-18 09:30:00,7.62,7.66,7.52,7.66,31800.0,6.2195,6.2522,6.1379,6.2522,31800.0
2009-03-18 09:35:00,7.67,7.7,7.65,7.68,21900.0,6.2604,6.2848,6.244,6.2685,21900.0
2009-03-18 09:40:00,7.69,7.77,7.68,7.77,29500.0,6.2767,6.342,6.2685,6.342,29500.0
2009-03-18 09:45:00,7.77,7.84,7.77,7.79,58700.0,6.342,6.3991,6.342,6.3583,58700.0
2009-03-18 09:50:00,7.8,7.85,7.8,7.81,38100.0,6.3665,6.4073,6.3665,6.3746,38100.0
2009-03-18 09:55:00,7.81,7.82,7.8,7.82,19900.0,6.3746,6.3828,6.3665,6.3828,19900.0
2009-03-18 10:00:00,7.81,7.88,7.81,7.83,40600.0,6.3746,6.4318,6.3746,6.391,40600.0
2009-03-18 10:05:00,7.83,7.83,7.8,7.8,20900.0,6.391,6.391,6.3665,6.3665,20900.0
2009-03-18 10:10:00,7.79,7.79,7.72,7.72,12100.0,6.3583,6.3583,6.3012,6.3012,12100.0
2009-03-18 10:15:00,7.71,7.71,7.67,7.68,12300.0,6.293,6.293,6.2604,6.2685,12300.0
2009-03-18 10:20:00,7.67,7.67,7.6,7.62,36000.0,6.2604,6.2604,6.2032,6.2195,36000.0
2009-03-18 10:25:00,7.62,7.68,7.62,7.68,21700.0,6.2195,6.2685,6.2195,6.2685,21700.0
2009-03-18 10:30:00,7.67,7.67,7.62,7.62,14300.0,6.2604,6.2604,6.2195,6.2195,14300.0
2009-03-18 10:35:00,7.62,7.63,7.59,7.62,30100.0,6.2195,6.2277,6.1951,6.2195,30100.0
2009-03-18 10:40:00,7.61,7.65,7.61,7.65,2700.0,6.2114,6.244,6.2114,6.244,2700.0
2009-03-18 10:45:00,7.66,7.68,7.66,7.67,8300.0,6.2522,6.2685,6.2522,6.2604,8300.0
2009-03-18 10:50:00,7.68,7.69,7.66,7.66,14200.0,6.2685,6.2767,6.2522,6.2522,14200.0
2009-03-18 10:55:00,7.67,7.74,7.67,7.72,53000.0,6.2604,6.3175,6.2604,6.3012,53000.0
2009-03-18 11:00:00,7.73,7.75,7.73,7.75,15200.0,6.3093,6.3257,6.3093,6.3257,15200.0
2009-03-18 11:05:00,7.74,7.79,7.74,7.75,45200.0,6.3175,6.3583,6.3175,6.3257,45200.0
2009-03-18 11:10:00,7.75,7.76,7.74,7.74,8700.0,6.3257,6.3338,6.3175,6.3175,8700.0
2009-03-18 11:15:00,7.73,7.75,7.73,7.73,16000.0,6.3093,6.3257,6.3093,6.3093,16000.0
2009-03-18 11:20:00,7.74,7.74,7.73,7.73,4500.0,6.3175,6.3175,6.3093,6.3093,4500.0
2009-03-18 11:25:00,7.72,7.75,7.72,7.73,10300.0,6.3012,6.3257,6.3012,6.3093,10300.0
2009-03-18 11:30:00,7.73,7.77,7.73,7.76,12000.0,6.3093,6.342,6.3093,6.3338,12000.0
2009-03-18 11:35:00,7.76,7.77,7.72,7.72,20500.0,6.3338,6.342,6.3012,6.3012,20500.0
2009-03-18 11:40:00,7.72,7.73,7.72,7.72,45400.0,6.3012,6.3093,6.3012,6.3012,45400.0
2009-03-18 11:45:00,7.73,7.74,7.72,7.72,12900.0,6.3093,6.3175,6.3012,6.3012,12900.0
2009-03-18 11:50:00,7.72,7.74,7.72,7.74,3700.0,6.3012,6.3175,6.3012,6.3175,3700.0
2009-03-18 11:55:00,7.74,7.75,7.74,7.75,5900.0,6.3175,6.3257,6.3175,6.3257,5900.0
2009-03-18 12:00:00,7.75,7.81,7.75,7.81,8900.0,6.3257,6.3746,6.3257,6.3746,8900.0
2009-03-18 12:05:00,7.8,7.82,7.8,7.81,8200.0,6.3665,6.3828,6.3665,6.3746,8200.0
2009-03-18 12:10:00,7.82,7.83,7.82,7.83,13200.0,6.3828,6.391,6.3828,6.391,13200.0
2009-03-18 12:15:00,7.83,7.88,7.82,7.88,13900.0,6.391,6.4318,6.3828,6.4318,13900.0
2009-03-18 12:20:00,7.88,7.88,7.86,7.87,32500.0,6.4318,6.4318,6.4154,6.4236,32500.0
2009-03-18 12:25:00,7.87,7.87,7.84,7.84,33200.0,6.4236,6.4236,6.3991,6.3991,33200.0
2009-03-18 12:30:00,7.84,7.85,7.82,7.85,23900.0,6.3991,6.4073,6.3828,6.4073,23900.0
2009-03-18 12:35:00,7.84,7.85,7.82,7.82,9300.0,6.3991,6.4073,6.3828,6.3828,9300.0
2009-03-18 12:40:00,7.82,7.85,7.82,7.84,7700.0,6.3828,6.4073,6.3828,6.3991,7700.0
2009-03-18 12:45:00,7.84,7.85,7.83,7.85,7200.0,6.3991,6.4073,6.391,6.4073,7200.0
2009-03-18 12:50:00,7.84,7.84,7.8,7.81,10700.0,6.3991,6.3991,6.3665,6.3746,10700.0
2009-03-18 12:55:00,7.81,7.89,7.81,7.87,26500.0,6.3746,6.4399,6.3746,6.4236,26500.0
2009-03-18 13:00:00,7.87,7.89,7.86,7.89,6200.0,6.4236,6.4399,6.4154,6.4399,6200.0
2009-03-18 13:05:00,7.88,7.89,7.87,7.89,57100.0,6.4318,6.4399,6.4236,6.4399,57100.0
2009-03-18 13:10:00,7.89,7.9,7.88,7.89,12200.0,6.4399,6.4481,6.4318,6.4399,12200.0
2009-03-18 13:15:00,7.89,7.9,7.88,7.89,16100.0,6.4399,6.4481,6.4318,6.4399,16100.0
2009-03-18 13:20:00,7.89,7.89,7.88,7.89,12800.0,6.4399,6.4399,6.4318,6.4399,12800.0
2009-03-18 13:25:00,7.9,7.9,7.88,7.88,5800.0,6.4481,6.4481,6.4318,6.4318,5800.0
2009-03-18 13:30:00,7.89,7.89,7.87,7.88,37900.0,6.4399,6.4399,6.4236,6.4318,37900.0
2009-03-18 13:35:00,7.87,7.88,7.87,7.87,3800.0,6.4236,6.4318,6.4236,6.4236,3800.0
2009-03-18 13:40:00,7.88,7.89,7.87,7.89,38300.0,6.4318,6.4399,6.4236,6.4399,38300.0
2009-03-18 13:45:00,7.89,7.89,7.87,7.88,38500.0,6.4399,6.4399,6.4236,6.4318,38500.0
2009-03-18 13:50:00,7.88,7.88,7.87,7.87,36600.0,6.4318,6.4318,6.4236,6.4236,36600.0
2009-03-18 13:55:00,7.87,7.89,7.87,7.89,24300.0,6.4236,6.4399,6.4236,6.4399,24300.0
2009-03-18 14:00:00,7.88,7.89,7.87,7.87,32300.0,6.4318,6.4399,6.4236,6.4236,32300.0
2009-03-18 14:05:00,7.88,7.88,7.87,7.87,4100.0,6.4318,6.4318,6.4236,6.4236,4100.0
2009-03-18 14:10:00,7.88,7.89,7.87,7.88,21700.0,6.4318,6.4399,6.4236,6.4318,21700.0
2009-03-18 14:15:00,7.88,7.96,7.87,7.89,66300.0,6.4318,6.4971,6.4236,6.4399,66300.0
2009-03-18 14:20:00,7.89,8.02,7.89,8.02,68500.0,6.4399,6.546,6.4399,6.546,68500.0
2009-03-18 14:25:00,8.02,8.02,7.95,7.98,66200.0,6.546,6.546,6.4889,6.5134,66200.0
2009-03-18 14:30:00,7.98,7.99,7.93,7.94,54400.0,6.5134,6.5215,6.4726,6.4807,54400.0
2009-03-18 14:35:00,7.94,7.96,7.89,7.9,66100.0,6.4807,6.4971,6.4399,6.4481,66100.0
2009-03-18 14:40:00,7.9,7.96,7.89,7.95,35500.0,6.4481,6.4971,6.4399,6.4889,35500.0
2009-03-18 14:45:00,7.95,7.97,7.93,7.97,59500.0,6.4889,6.5052,6.4726,6.5052,59500.0
2009-03-18 14:50:00,7.96,8.0,7.94,7.98,38400.0,6.4971,6.5297,6.4807,6.5134,38400.0
2009-03-18 14:55:00,7.98,8.0,7.97,8.0,44400.0,6.5134,6.5297,6.5052,6.5297,44400.0
2009-03-18 15:00:00,8.0,8.01,7.99,8.01,94800.0,6.5297,6.5379,6.5215,6.5379,94800.0
2009-03-18 15:05:00,8.0,8.02,8.0,8.02,38900.0,6.5297,6.546,6.5297,6.546,38900.0
2009-03-18 15:10:00,8.02,8.06,8.02,8.06,120900.0,6.546,6.5787,6.546,6.5787,120900.0
2009-03-18 15:15:00,8.06,8.09,8.0,8.0,140200.0,6.5787,6.6032,6.5297,6.5297,140200.0
2009-03-18 15:20:00,8.0,8.04,7.96,8.03,564600.0,6.5297,6.5624,6.4971,6.5542,564600.0
2009-03-18 15:25:00,8.03,8.07,8.01,8.02,113500.0,6.5542,6.5868,6.5379,6.546,113500.0
2009-03-18 15:30:00,8.01,8.04,7.97,7.98,103600.0,6.5379,6.5624,6.5052,6.5134,103600.0
2009-03-18 15:35:00,7.99,7.99,7.94,7.95,102400.0,6.5215,6.5215,6.4807,6.4889,102400.0
2009-03-18 15:40:00,7.95,8.01,7.94,8.01,110400.0,6.4889,6.5379,6.4807,6.5379,110400.0
2009-03-18 15:45:00,8.01,8.04,7.96,8.04,92600.0,6.5379,6.5624,6.4971,6.5624,92600.0
2009-03-18 15:50:00,8.04,8.06,8.03,8.04,97400.0,6.5624,6.5787,6.5542,6.5624,97400.0
2009-03-18 15:55:00,8.04,8.09,8.03,8.07,164200.0,6.5624,6.6032,6.5542,6.5868,164200.0
2009-03-19 09:30:00,8.12,8.15,8.09,8.12,57100.0,6.6277,6.6521,6.6032,6.6277,57100.0
2009-03-19 09:35:00,8.12,8.13,8.12,8.13,21700.0,6.6277,6.6358,6.6277,6.6358,21700.0
2009-03-19 09:40:00,8.12,8.13,8.1,8.12,67000.0,6.6277,6.6358,6.6113,6.6277,67000.0
2009-03-19 09:45:00,8.12,8.13,8.08,8.08,49900.0,6.6277,6.6358,6.595,6.595,49900.0
2009-03-19 09:50:00,8.09,8.09,7.95,7.96,81500.0,6.6032,6.6032,6.4889,6.4971,81500.0
2009-03-19 09:55:00,7.96,8.01,7.95,8.0,50500.0,6.4971,6.5379,6.4889,6.5297,50500.0
2009-03-19 10:00:00,8.0,8.0,7.99,7.99,35800.0,6.5297,6.5297,6.5215,6.5215,35800.0
2009-03-19 10:05:00,7.99,8.0,7.99,7.99,20800.0,6.5215,6.5297,6.5215,6.5215,20800.0
2009-03-19 10:10:00,7.99,8.11,7.99,8.1,52600.0,6.5215,6.6195,6.5215,6.6113,52600.0
2009-03-19 10:15:00,8.1,8.11,8.06,8.09,23000.0,6.6113,6.6195,6.5787,6.6032,23000.0
2009-03-19 10:20:00,8.09,8.13,8.09,8.12,27400.0,6.6032,6.6358,6.6032,6.6277,27400.0
2009-03-19 10:25:00,8.11,8.11,8.06,8.06,25400.0,6.6195,6.6195,6.5787,6.5787,25400.0
2009-03-19 10:30:00,8.05,8.07,8.05,8.07,29400.0,6.5705,6.5868,6.5705,6.5868,29400.0
2009-03-19 10:35:00,8.07,8.11,8.07,8.09,19600.0,6.5868,6.6195,6.5868,6.6032,19600.0
2009-03-19 10:40:00,8.1,8.16,8.1,8.13,17000.0,6.6113,6.6603,6.6113,6.6358,17000.0
2009-03-19 10:45:00,8.13,8.14,8.1,8.1,22900.0,6.6358,6.644,6.6113,6.6113,22900.0
2009-03-19 10:50:00,8.1,8.11,8.08,8.09,17900.0,6.6113,6.6195,6.595,6.6032,17900.0
2009-03-19 10:55:00,8.08,8.09,8.05,8.07,66900.0,6.595,6.6032,6.5705,6.5868,66900.0
2009-03-19 11:00:00,8.07,8.11,8.07,8.07,19100.0,6.5868,6.6195,6.5868,6.5868,19100.0
2009-03-19 11:05:00,8.06,8.13,8.06,8.11,40600.0,6.5787,6.6358,6.5787,6.6195,40600.0
2009-03-19 11:10:00,8.11,8.11,8.07,8.08,11200.0,6.6195,6.6195,6.5868,6.595,11200.0
2009-03-19 11:15:00,8.08,8.08,8.05,8.05,35200.0,6.595,6.595,6.5705,6.5705,35200.0
2009-03-19 11:20:00,8.05,8.07,8.05,8.06,10000.0,6.5705,6.5868,6.5705,6.5787,10000.0
2009-03-19 11:25:00,8.06,8.06,8.04,8.05,39100.0,6.5787,6.5787,6.5624,6.5705,39100.0
2009-03-19 11:30:00,8.05,8.06,8.05,8.06,9600.0,6.5705,6.5787,6.5705,6.5787,9600.0
2009-03-19 11:35:00,8.05,8.07,8.05,8.05,17700.0,6.5705,6.5868,6.5705,6.5705,17700.0
2009-03-19 11:40:00,8.05,8.07,8.05,8.06,18800.0,6.5705,6.5868,6.5705,6.5787,18800.0
2009-03-19 11:45:00,8.06,8.07,8.05,8.05,63700.0,6.5787,6.5868,6.5705,6.5705,63700.0
2009-03-19 11:50:00,8.05,8.05,8.05,8.05,53100.0,6.5705,6.5705,6.5705,6.5705,53100.0
2009-03-19 11:55:00,8.05,8.07,8.05,8.06,9500.0,6.5705,6.5868,6.5705,6.5787,9500.0
2009-03-19 12:00:00,8.06,8.1,8.06,8.1,29900.0,6.5787,6.6113,6.5787,6.6113,29900.0
2009-03-19 12:05:00,8.1,8.1,8.1,8.1,7400.0,6.6113,6.6113,6.6113,6.6113,7400.0
2009-03-19 12:10:00,8.1,8.13,8.1,8.12,20700.0,6.6113,6.6358,6.6113,6.6277,20700.0
2009-03-19 12:15:00,8.12,8.12,8.11,8.11,6000.0,6.6277,6.6277,6.6195,6.6195,6000.0
2009-03-19 12:20:00,8.11,8.14,8.11,8.14,16600.0,6.6195,6.644,6.6195,6.644,16600.0
2009-03-19 12:25:00,8.14,8.14,8.13,8.14,6000.0,6.644,6.644,6.6358,6.644,6000.0
2009-03-19 12:30:00,8.14,8.17,8.13,8.17,9300.0,6.644,6.6685,6.6358,6.6685,9300.0
2009-03-19 12:35:00,8.18,8.2,8.15,8.15,16400.0,6.6766,6.693,6.6521,6.6521,16400.0
2009-03-19 12:40:00,8.15,8.17,8.15,8.17,5000.0,6.6521,6.6685,6.6521,6.6685,5000.0
2009-03-19 12:45:00,8.16,8.17,8.16,8.17,3700.0,6.6603,6.6685,6.6603,6.6685,3700.0
2009-03-19 12:50:00,8.17,8.17,8.15,8.15,19200.0,6.6685,6.6685,6.6521,6.6521,19200.0
2009-03-19 12:55:00,8.16,8.19,8.15,8.15,28600.0,6.6603,6.6848,6.6521,6.6521,28600.0
2009-03-19 13:00:00,8.15,8.16,8.15,8.16,25000.0,6.6521,6.6603,6.6521,6.6603,25000.0
2009-03-19 13:05:00,8.16,8.18,8.15,8.15,9200.0,6.6603,6.6766,6.6521,6.6521,9200.0
2009-03-19 13:10:00,8.15,8.16,8.14,8.16,10100.0,6.6521,6.6603,6.644,6.6603,10100.0
2009-03-19 13:15:00,8.16,8.16,8.15,8.16,5000.0,6.6603,6.6603,6.6521,6.6603,5000.0
2009-03-19 13:20:00,8.15,8.2,8.15,8.2,19300.0,6.6521,6.693,6.6521,6.693,19300.0
2009-03-19 13:25:00,8.2,8.2,8.19,8.2,17200.0,6.693,6.693,6.6848,6.693,17200.0
2009-03-19 13:30:00,8.2,8.24,8.19,8.2,52300.0,6.693,6.7256,6.6848,6.693,52300.0
2009-03-19 13:35:00,8.2,8.2,8.15,8.16,62300.0,6.693,6.693,6.6521,6.6603,62300.0
2009-03-19 13:40:00,8.15,8.16,8.15,8.16,18700.0,6.6521,6.6603,6.6521,6.6603,18700.0
2009-03-19 13:45:00,8.16,8.18,8.15,8.16,43400.0,6.6603,6.6766,6.6521,6.6603,43400.0
2009-03-19 13:50:00,8.16,8.18,8.15,8.16,13000.0,6.6603,6.6766,6.6521,6.6603,13000.0
2009-03-19 13:55:00,8.16,8.16,8.15,8.15,6700.0,6.6603,6.6603,6.6521,6.6521,6700.0
2009-03-19 14:00:00,8.15,8.18,8.15,8.18,14900.0,6.6521,6.6766,6.6521,6.6766,14900.0
2009-03-19 14:05:00,8.18,8.2,8.17,8.19,9500.0,6.6766,6.693,6.6685,6.6848,9500.0
2009-03-19 14:10:00,8.19,8.2,8.19,8.2,10400.0,6.6848,6.693,6.6848,6.693,10400.0
2009-03-19 14:15:00,8.2,8.2,8.17,8.19,10000.0,6.693,6.693,6.6685,6.6848,10000.0
2009-03-19 14:20:00,8.18,8.19,8.16,8.16,31700.0,6.6766,6.6848,6.6603,6.6603,31700.0
2009-03-19 14:25:00,8.17,8.17,8.16,8.17,9500.0,6.6685,6.6685,6.6603,6.6685,9500.0
2009-03-19 14:30:00,8.16,8.18,8.15,8.15,51800.0,6.6603,6.6766,6.6521,6.6521,51800.0
2009-03-19 14:35:00,8.16,8.16,8.1,8.12,59000.0,6.6603,6.6603,6.6113,6.6277,59000.0
2009-03-19 14:40:00,8.12,8.14,8.1,8.11,24900.0,6.6277,6.644,6.6113,6.6195,24900.0
2009-03-19 14:45:00,8.11,8.13,8.1,8.1,22400.0,6.6195,6.6358,6.6113,6.6113,22400.0
2009-03-19 14:50:00,8.1,8.11,8.1,8.11,34700.0,6.6113,6.6195,6.6113,6.6195,34700.0
2009-03-19 14:55:00,8.1,8.11,8.09,8.11,43600.0,6.6113,6.6195,6.6032,6.6195,43600.0
2009-03-19 15:00:00,8.11,8.14,8.1,8.14,33900.0,6.6195,6.644,6.6113,6.644,33900.0
2009-03-19 15:05:00,8.13,8.14,8.12,8.13,14600.0,6.6358,6.644,6.6277,6.6358,14600.0
2009-03-19 15:10:00,8.13,8.13,8.11,8.12,14000.0,6.6358,6.6358,6.6195,6.6277,14000.0
2009-03-19 15:15:00,8.11,8.17,8.11,8.14,65200.0,6.6195,6.6685,6.6195,6.644,65200.0
2009-03-19 15:20:00,8.14,8.15,8.12,8.13,19500.0,6.644,6.6521,6.6277,6.6358,19500.0
2009-03-19 15:25:00,8.12,8.13,8.11,8.13,32700.0,6.6277,6.6358,6.6195,6.6358,32700.0
2009-03-19 15:30:00,8.13,8.15,8.12,8.14,26500.0,6.6358,6.6521,6.6277,6.644,26500.0
2009-03-19 15:35:00,8.14,8.15,8.14,8.14,24000.0,6.644,6.6521,6.644,6.644,24000.0
2009-03-19 15:40:00,8.15,8.15,8.13,8.13,38000.0,6.6521,6.6521,6.6358,6.6358,38000.0
2009-03-19 15:45:00,8.13,8.14,8.13,8.14,34300.0,6.6358,6.644,6.6358,6.644,34300.0
2009-03-19 15:50:00,8.13,8.16,8.13,8.14,100800.0,6.6358,6.6603,6.6358,6.644,100800.0
2009-03-19 15:55:00,8.15,8.16,8.14,8.15,190800.0,6.6521,6.6603,6.644,6.6521,190800.0
2009-03-20 09:30:00,7.87,7.89,7.69,7.75,591300.0,6.4236,6.4399,6.2767,6.3257,591300.0
2009-03-20 09:35:00,7.75,7.85,7.75,7.84,248000.0,6.3257,6.4073,6.3257,6.3991,248000.0
2009-03-20 09:40:00,7.85,7.85,7.75,7.81,122700.0,6.4073,6.4073,6.3257,6.3746,122700.0
2009-03-20 09:45:00,7.81,7.9,7.79,7.88,209000.0,6.3746,6.4481,6.3583,6.4318,209000.0
2009-03-20 09:50:00,7.87,8.06,7.86,8.01,202300.0,6.4236,6.5787,6.4154,6.5379,202300.0
2009-03-20 09:55:00,8.02,8.06,7.93,7.95,195300.0,6.546,6.5787,6.4726,6.4889,195300.0
2009-03-20 10:00:00,7.95,7.98,7.91,7.96,133000.0,6.4889,6.5134,6.4563,6.4971,133000.0
2009-03-20 10:05:00,7.96,7.96,7.86,7.89,77100.0,6.4971,6.4971,6.4154,6.4399,77100.0
2009-03-20 10:10:00,7.89,7.93,7.88,7.91,55500.0,6.4399,6.4726,6.4318,6.4563,55500.0
2009-03-20 10:15:00,7.92,7.99,7.92,7.98,88100.0,6.4644,6.5215,6.4644,6.5134,88100.0
2009-03-20 10:20:00,7.98,8.02,7.96,8.0,114000.0,6.5134,6.546,6.4971,6.5297,114000.0
2009-03-20 10:25:00,8.0,8.04,7.98,8.0,83400.0,6.5297,6.5624,6.5134,6.5297,83400.0
2009-03-20 10:30:00,8.0,8.02,7.99,7.99,33800.0,6.5297,6.546,6.5215,6.5215,33800.0
2009-03-20 10:35:00,7.99,8.0,7.94,7.94,14800.0,6.5215,6.5297,6.4807,6.4807,14800.0
2009-03-20 10:40:00,7.94,7.95,7.9,7.92,71800.0,6.4807,6.4889,6.4481,6.4644,71800.0
2009-03-20 10:45:00,7.91,7.94,7.91,7.92,17700.0,6.4563,6.4807,6.4563,6.4644,17700.0
2009-03-20 10:50:00,7.92,7.95,7.9,7.93,60500.0,6.4644,6.4889,6.4481,6.4726,60500.0
2009-03-20 10:55:00,7.93,7.99,7.93,7.96,42800.0,6.4726,6.5215,6.4726,6.4971,42800.0
2009-03-20 11:00:00,7.97,7.99,7.96,7.96,52700.0,6.5052,6.5215,6.4971,6.4971,52700.0
2009-03-20 11:05:00,7.96,7.96,7.89,7.89,74900.0,6.4971,6.4971,6.4399,6.4399,74900.0
2009-03-20 11:10:00,7.9,7.9,7.84,7.86,85200.0,6.4481,6.4481,6.3991,6.4154,85200.0
2009-03-20 11:15:00,7.85,7.85,7.8,7.8,50400.0,6.4073,6.4073,6.3665,6.3665,50400.0
2009-03-20 11:20:00,7.81,7.87,7.81,7.82,63100.0,6.3746,6.4236,6.3746,6.3828,63100.0
2009-03-20 11:25:00,7.82,7.84,7.82,7.84,16000.0,6.3828,6.3991,6.3828,6.3991,16000.0
2009-03-20 11:30:00,7.84,7.84,7.82,7.83,19300.0,6.3991,6.3991,6.3828,6.391,19300.0
2009-03-20 11:35:00,7.84,7.85,7.82,7.84,17400.0,6.3991,6.4073,6.3828,6.3991,17400.0
2009-03-20 11:40:00,7.85,7.86,7.83,7.84,27900.0,6.4073,6.4154,6.391,6.3991,27900.0
2009-03-20 11:45:00,7.84,7.84,7.77,7.78,57800.0,6.3991,6.3991,6.342,6.3501,57800.0
2009-03-20 11:50:00,7.78,7.78,7.72,7.76,69100.0,6.3501,6.3501,6.3012,6.3338,69100.0
2009-03-20 11:55:00,7.75,7.78,7.75,7.77,23000.0,6.3257,6.3501,6.3257,6.342,23000.0
2009-03-20 12:00:00,7.77,7.79,7.76,7.77,19200.0,6.342,6.3583,6.3338,6.342,19200.0
2009-03-20 12:05:00,7.77,7.77,7.74,7.74,15400.0,6.342,6.342,6.3175,6.3175,15400.0
2009-03-20 12:10:00,7.74,7.76,7.73,7.76,16600.0,6.3175,6.3338,6.3093,6.3338,16600.0
2009-03-20 12:15:00,7.75,7.77,7.72,7.77,30800.0,6.3257,6.342,6.3012,6.342,30800.0
2009-03-20 12:20:00,7.77,7.79,7.75,7.76,40600.0,6.342,6.3583,6.3257,6.3338,40600.0
2009-03-20 12:25:00,7.76,7.77,7.75,7.77,10200.0,6.3338,6.342,6.3257,6.342,10200.0
2009-03-20 12:30:00,7.77,7.82,7.77,7.82,26800.0,6.342,6.3828,6.342,6.3828,26800.0
2009-03-20 12:35:00,7.82,7.85,7.82,7.82,16100.0,6.3828,6.4073,6.3828,6.3828,16100.0
2009-03-20 12:40:00,7.82,7.82,7.78,7.78,9900.0,6.3828,6.3828,6.3501,6.3501,9900.0
2009-03-20 12:45:00,7.78,7.78,7.73,7.73,7800.0,6.3501,6.3501,6.3093,6.3093,7800.0
2009-03-20 12:50:00,7.73,7.73,7.69,7.72,50300.0,6.3093,6.3093,6.2767,6.3012,50300.0
2009-03-20 12:55:00,7.71,7.72,7.7,7.7,20900.0,6.293,6.3012,6.2848,6.2848,20900.0
2009-03-20 13:00:00,7.7,7.7,7.66,7.68,25400.0,6.2848,6.2848,6.2522,6.2685,25400.0
2009-03-20 13:05:00,7.67,7.68,7.66,7.67,14300.0,6.2604,6.2685,6.2522,6.2604,14300.0
2009-03-20 13:10:00,7.67,7.68,7.65,7.67,65100.0,6.2604,6.2685,6.244,6.2604,65100.0
2009-03-20 13:15:00,7.67,7.7,7.66,7.67,43100.0,6.2604,6.2848,6.2522,6.2604,43100.0
2009-03-20 13:20:00,7.67,7.67,7.61,7.61,61300.0,6.2604,6.2604,6.2114,6.2114,61300.0
2009-03-20 13:25:00,7.61,7.64,7.61,7.62,36900.0,6.2114,6.2359,6.2114,6.2195,36900.0
2009-03-20 13:30:00,7.61,7.68,7.61,7.68,135100.0,6.2114,6.2685,6.2114,6.2685,135100.0
2009-03-20 13:35:00,7.69,7.7,7.6,7.61,75800.0,6.2767,6.2848,6.2032,6.2114,75800.0
2009-03-20 13:40:00,7.6,7.61,7.58,7.59,42100.0,6.2032,6.2114,6.1869,6.1951,42100.0
2009-03-20 13:45:00,7.58,7.59,7.53,7.54,31700.0,6.1869,6.1951,6.1461,6.1543,31700.0
2009-03-20 13:50:00,7.54,7.54,7.52,7.53,95700.0,6.1543,6.1543,6.1379,6.1461,95700.0
2009-03-20 13:55:00,7.53,7.54,7.53,7.53,27000.0,6.1461,6.1543,6.1461,6.1461,27000.0
2009-03-20 14:00:00,7.53,7.54,7.53,7.53,25700.0,6.1461,6.1543,6.1461,6.1461,25700.0
2009-03-20 14:05:00,7.53,7.54,7.53,7.53,33500.0,6.1461,6.1543,6.1461,6.1461,33500.0
2009-03-20 14:10:00,7.53,7.54,7.53,7.54,21700.0,6.1461,6.1543,6.1461,6.1543,21700.0
2009-03-20 14:15:00,7.53,7.54,7.53,7.53,37400.0,6.1461,6.1543,6.1461,6.1461,37400.0
2009-03-20 14:20:00,7.54,7.56,7.53,7.53,46000.0,6.1543,6.1706,6.1461,6.1461,46000.0
2009-03-20 14:25:00,7.53,7.56,7.53,7.55,39900.0,6.1461,6.1706,6.1461,6.1624,39900.0
2009-03-20 14:30:00,7.56,7.6,7.54,7.57,64500.0,6.1706,6.2032,6.1543,6.1787,64500.0
2009-03-20 14:35:00,7.58,7.58,7.57,7.57,11800.0,6.1869,6.1869,6.1787,6.1787,11800.0
2009-03-20 14:40:00,7.57,7.58,7.57,7.58,29700.0,6.1787,6.1869,6.1787,6.1869,29700.0
2009-03-20 14:45:00,7.58,7.6,7.57,7.6,72600.0,6.1869,6.2032,6.1787,6.2032,72600.0
2009-03-20 14:50:00,7.6,7.6,7.59,7.59,2400.0,6.2032,6.2032,6.1951,6.1951,2400.0
2009-03-20 14:55:00,7.59,7.6,7.57,7.59,251100.0,6.1951,6.2032,6.1787,6.1951,251100.0
2009-03-20 15:00:00,7.6,7.62,7.59,7.6,46100.0,6.2032,6.2195,6.1951,6.2032,46100.0
2009-03-20 15:05:00,7.59,7.65,7.59,7.64,23500.0,6.1951,6.244,6.1951,6.2359,23500.0
2009-03-20 15:10:00,7.65,7.65,7.59,7.6,26200.0,6.244,6.244,6.1951,6.2032,26200.0
2009-03-20 15:15:00,7.59,7.6,7.58,7.58,10000.0,6.1951,6.2032,6.1869,6.1869,10000.0
2009-03-20 15:20:00,7.58,7.63,7.57,7.62,32700.0,6.1869,6.2277,6.1787,6.2195,32700.0
2009-03-20 15:25:00,7.62,7.62,7.59,7.6,23700.0,6.2195,6.2195,6.1951,6.2032,23700.0
2009-03-20 15:30:00,7.6,7.69,7.59,7.69,78400.0,6.2032,6.2767,6.1951,6.2767,78400.0
2009-03-20 15:35:00,7.68,7.71,7.66,7.68,97100.0,6.2685,6.293,6.2522,6.2685,97100.0
2009-03-20 15:40:00,7.68,7.7,7.64,7.68,88000.0,6.2685,6.2848,6.2359,6.2685,88000.0
2009-03-20 15:45:00,7.68,7.7,7.66,7.68,217400.0,6.2685,6.2848,6.2522,6.2685,217400.0
2009-03-20 15:50:00,7.68,7.69,7.67,7.69,292500.0,6.2685,6.2767,6.2604,6.2767,292500.0
2009-03-20 15:55:00,7.68,7.7,7.67,7.69,383800.0,6.2685,6.2848,6.2604,6.2767,383800.0
2009-03-23 09:30:00,8.0,8.0,7.89,7.98,122800.0,6.5297,6.5297,6.4399,6.5134,122800.0
2009-03-23 09:35:00,7.98,8.11,7.96,8.1,42500.0,6.5134,6.6195,6.4971,6.6113,42500.0
2009-03-23 09:40:00,8.11,8.15,7.98,7.98,45400.0,6.6195,6.6521,6.5134,6.5134,45400.0
2009-03-23 09:45:00,7.99,8.01,7.93,7.95,121200.0,6.5215,6.5379,6.4726,6.4889,121200.0
2009-03-23 09:50:00,7.94,7.97,7.9,7.97,51000.0,6.4807,6.5052,6.4481,6.5052,51000.0
2009-03-23 09:55:00,7.97,7.99,7.95,7.99,29400.0,6.5052,6.5215,6.4889,6.5215,29400.0
2009-03-23 10:00:00,8.0,8.02,7.99,8.02,68000.0,6.5297,6.546,6.5215,6.546,68000.0
2009-03-23 10:05:00,8.02,8.13,8.02,8.1,55300.0,6.546,6.6358,6.546,6.6113,55300.0
2009-03-23 10:10:00,8.11,8.14,8.06,8.09,85800.0,6.6195,6.644,6.5787,6.6032,85800.0
2009-03-23 10:15:00,8.09,8.14,8.02,8.04,188400.0,6.6032,6.644,6.546,6.5624,188400.0
2009-03-23 10:20:00,8.05,8.06,8.02,8.03,39700.0,6.5705,6.5787,6.546,6.5542,39700.0
2009-03-23 10:25:00,8.03,8.05,8.01,8.01,16400.0,6.5542,6.5705,6.5379,6.5379,16400.0
2009-03-23 10:30:00,8.01,8.05,8.0,8.03,50100.0,6.5379,6.5705,6.5297,6.5542,50100.0
2009-03-23 10:35:00,8.03,8.08,8.01,8.03,102800.0,6.5542,6.595,6.5379,6.5542,102800.0
2009-03-23 10:40:00,8.01,8.02,7.99,8.0,34200.0,6.5379,6.546,6.5215,6.5297,34200.0
2009-03-23 10:45:00,8.0,8.01,8.0,8.01,23000.0,6.5297,6.5379,6.5297,6.5379,23000.0
2009-03-23 10:50:00,8.01,8.06,8.0,8.04,19000.0,6.5379,6.5787,6.5297,6.5624,19000.0
2009-03-23 10:55:00,8.03,8.1,8.03,8.07,46200.0,6.5542,6.6113,6.5542,6.5868,46200.0
2009-03-23 11:00:00,8.07,8.09,8.04,8.04,50400.0,6.5868,6.6032,6.5624,6.5624,50400.0
2009-03-23 11:05:00,8.04,8.11,8.03,8.1,98800.0,6.5624,6.6195,6.5542,6.6113,98800.0
2009-03-23 11:10:00,8.1,8.11,8.09,8.11,32800.0,6.6113,6.6195,6.6032,6.6195,32800.0
2009-03-23 11:15:00,8.11,8.14,8.09,8.11,36400.0,6.6195,6.644,6.6032,6.6195,36400.0
2009-03-23 11:20:00,8.12,8.16,8.1,8.1,59300.0,6.6277,6.6603,6.6113,6.6113,59300.0
2009-03-23 11:25:00,8.1,8.1,8.09,8.1,56700.0,6.6113,6.6113,6.6032,6.6113,56700.0
2009-03-23 11:30:00,8.09,8.12,8.08,8.12,29000.0,6.6032,6.6277,6.595,6.6277,29000.0
2009-03-23 11:35:00,8.11,8.12,8.1,8.11,114600.0,6.6195,6.6277,6.6113,6.6195,114600.0
2009-03-23 11:40:00,8.1,8.14,8.1,8.14,15600.0,6.6113,6.644,6.6113,6.644,15600.0
2009-03-23 11:45:00,8.14,8.16,8.13,8.13,37500.0,6.644,6.6603,6.6358,6.6358,37500.0
2009-03-23 11:50:00,8.14,8.2,8.13,8.2,134400.0,6.644,6.693,6.6358,6.693,134400.0
2009-03-23 11:55:00,8.2,8.23,8.18,8.21,555200.0,6.693,6.7174,6.6766,6.7011,555200.0
2009-03-23 12:00:00,8.21,8.22,8.2,8.21,16400.0,6.7011,6.7093,6.693,6.7011,16400.0
2009-03-23 12:05:00,8.21,8.22,8.2,8.22,13200.0,6.7011,6.7093,6.693,6.7093,13200.0
2009-03-23 12:10:00,8.22,8.23,8.21,8.22,21300.0,6.7093,6.7174,6.7011,6.7093,21300.0
2009-03-23 12:15:00,8.22,8.23,8.22,8.22,16900.0,6.7093,6.7174,6.7093,6.7093,16900.0
2009-03-23 12:20:00,8.23,8.24,8.22,8.24,48500.0,6.7174,6.7256,6.7093,6.7256,48500.0
2009-03-23 12:25:00,8.23,8.24,8.22,8.24,17400.0,6.7174,6.7256,6.7093,6.7256,17400.0
2009-03-23 12:30:00,8.24,8.24,8.23,8.24,41100.0,6.7256,6.7256,6.7174,6.7256,41100.0
2009-03-23 12:35:00,8.24,8.24,8.23,8.24,21600.0,6.7256,6.7256,6.7174,6.7256,21600.0
2009-03-23 12:40:00,8.23,8.24,8.23,8.23,14500.0,6.7174,6.7256,6.7174,6.7174,14500.0
2009-03-23 12:45:00,8.24,8.24,8.23,8.24,13000.0,6.7256,6.7256,6.7174,6.7256,13000.0
2009-03-23 12:50:00,8.24,8.25,8.23,8.24,15300.0,6.7256,6.7338,6.7174,6.7256,15300.0
2009-03-23 12:55:00,8.24,8.25,8.23,8.24,20200.0,6.7256,6.7338,6.7174,6.7256,20200.0
2009-03-23 13:00:00,8.24,8.27,8.24,8.27,75200.0,6.7256,6.7501,6.7256,6.7501,75200.0
2009-03-23 13:05:00,8.27,8.28,8.27,8.27,25300.0,6.7501,6.7583,6.7501,6.7501,25300.0
2009-03-23 13:10:00,8.28,8.32,8.28,8.32,39200.0,6.7583,6.7909,6.7583,6.7909,39200.0
2009-03-23 13:15:00,8.32,8.32,8.28,8.29,21900.0,6.7909,6.7909,6.7583,6.7664,21900.0
2009-03-23 13:20:00,8.29,8.31,8.28,8.28,51200.0,6.7664,6.7827,6.7583,6.7583,51200.0
2009-03-23 13:25:00,8.28,8.29,8.25,8.25,15900.0,6.7583,6.7664,6.7338,6.7338,15900.0
2009-03-23 13:30:00,8.25,8.27,8.22,8.23,30200.0,6.7338,6.7501,6.7093,6.7174,30200.0
2009-03-23 13:35:00,8.22,8.24,8.21,8.22,26100.0,6.7093,6.7256,6.7011,6.7093,26100.0
2009-03-23 13:40:00,8.22,8.25,8.22,8.24,100200.0,6.7093,6.7338,6.7093,6.7256,100200.0
2009-03-23 13:45:00,8.24,8.27,8.24,8.27,40900.0,6.7256,6.7501,6.7256,6.7501,40900.0
2009-03-23 13:50:00,8.27,8.28,8.23,8.28,73300.0,6.7501,6.7583,6.7174,6.7583,73300.0
2009-03-23 13:55:00,8.28,8.28,8.21,8.22,54100.0,6.7583,6.7583,6.7011,6.7093,54100.0
2009-03-23 14:00:00,8.21,8.28,8.21,8.28,45600.0,6.7011,6.7583,6.7011,6.7583,45600.0
2009-03-23 14:05:00,8.27,8.28,8.27,8.28,52500.0,6.7501,6.7583,6.7501,6.7583,52500.0
2009-03-23 14:10:00,8.27,8.27,8.2,8.21,36600.0,6.7501,6.7501,6.693,6.7011,36600.0
2009-03-23 14:15:00,8.21,8.21,8.19,8.2,17200.0,6.7011,6.7011,6.6848,6.693,17200.0
2009-03-23 14:20:00,8.2,8.21,8.19,8.2,128700.0,6.693,6.7011,6.6848,6.693,128700.0
2009-03-23 14:25:00,8.2,8.25,8.19,8.24,41600.0,6.693,6.7338,6.6848,6.7256,41600.0
2009-03-23 14:30:00,8.24,8.25,8.23,8.24,26700.0,6.7256,6.7338,6.7174,6.7256,26700.0
2009-03-23 14:35:00,8.25,8.27,8.24,8.27,21400.0,6.7338,6.7501,6.7256,6.7501,21400.0
2009-03-23 14:40:00,8.26,8.27,8.22,8.23,22700.0,6.7419,6.7501,6.7093,6.7174,22700.0
2009-03-23 14:45:00,8.22,8.28,8.22,8.28,47100.0,6.7093,6.7583,6.7093,6.7583,47100.0
2009-03-23 14:50:00,8.27,8.32,8.27,8.32,84400.0,6.7501,6.7909,6.7501,6.7909,84400.0
2009-03-23 14:55:00,8.32,8.33,8.28,8.31,116300.0,6.7909,6.7991,6.7583,6.7827,116300.0
2009-03-23 15:00:00,8.31,8.35,8.3,8.34,125700.0,6.7827,6.8154,6.7746,6.8072,125700.0
2009-03-23 15:05:00,8.34,8.34,8.33,8.34,39800.0,6.8072,6.8072,6.7991,6.8072,39800.0
2009-03-23 15:10:00,8.34,8.38,8.33,8.38,54300.0,6.8072,6.8399,6.7991,6.8399,54300.0
2009-03-23 15:15:00,8.39,8.43,8.38,8.43,117200.0,6.848,6.8807,6.8399,6.8807,117200.0
2009-03-23 15:20:00,8.43,8.45,8.41,8.44,95100.0,6.8807,6.897,6.8644,6.8888,95100.0
2009-03-23 15:25:00,8.44,8.45,8.39,8.41,91200.0,6.8888,6.897,6.848,6.8644,91200.0
2009-03-23 15:30:00,8.41,8.44,8.39,8.39,57800.0,6.8644,6.8888,6.848,6.848,57800.0
2009-03-23 15:35:00,8.39,8.46,8.39,8.46,51700.0,6.848,6.9052,6.848,6.9052,51700.0
2009-03-23 15:40:00,8.46,8.48,8.43,8.44,104400.0,6.9052,6.9215,6.8807,6.8888,104400.0
2009-03-23 15:45:00,8.44,8.5,8.44,8.46,235900.0,6.8888,6.9378,6.8888,6.9052,235900.0
2009-03-23 15:50:00,8.45,8.51,8.43,8.46,232300.0,6.897,6.946,6.8807,6.9052,232300.0
2009-03-23 15:55:00,8.46,8.51,8.45,8.5,293500.0,6.9052,6.946,6.897,6.9378,293500.0
2009-03-24 09:30:00,8.27,8.27,8.03,8.04,120200.0,6.7501,6.7501,6.5542,6.5624,120200.0
2009-03-24 09:35:00,8.04,8.04,7.9,7.9,156300.0,6.5624,6.5624,6.4481,6.4481,156300.0
2009-03-24 09:40:00,7.9,7.95,7.88,7.9,273400.0,6.4481,6.4889,6.4318,6.4481,273400.0
2009-03-24 09:45:00,7.9,7.99,7.85,7.95,180800.0,6.4481,6.5215,6.4073,6.4889,180800.0
2009-03-24 09:50:00,7.95,7.95,7.91,7.91,80900.0,6.4889,6.4889,6.4563,6.4563,80900.0
2009-03-24 09:55:00,7.91,8.0,7.91,7.98,96600.0,6.4563,6.5297,6.4563,6.5134,96600.0
2009-03-24 10:00:00,7.99,8.03,7.97,8.03,143300.0,6.5215,6.5542,6.5052,6.5542,143300.0
2009-03-24 10:05:00,8.02,8.02,7.98,7.99,168800.0,6.546,6.546,6.5134,6.5215,168800.0
2009-03-24 10:10:00,7.99,8.0,7.9,7.92,114700.0,6.5215,6.5297,6.4481,6.4644,114700.0
2009-03-24 10:15:00,7.93,7.93,7.84,7.86,163600.0,6.4726,6.4726,6.3991,6.4154,163600.0
2009-03-24 10:20:00,7.86,7.9,7.85,7.89,74500.0,6.4154,6.4481,6.4073,6.4399,74500.0
2009-03-24 10:25:00,7.9,7.91,7.89,7.89,54400.0,6.4481,6.4563,6.4399,6.4399,54400.0
2009-03-24 10:30:00,7.89,7.9,7.88,7.89,54600.0,6.4399,6.4481,6.4318,6.4399,54600.0
2009-03-24 10:35:00,7.89,7.89,7.78,7.78,164000.0,6.4399,6.4399,6.3501,6.3501,164000.0
2009-03-24 10:40:00,7.79,7.82,7.78,7.78,69200.0,6.3583,6.3828,6.3501,6.3501,69200.0
2009-03-24 10:45:00,7.78,7.78,7.67,7.74,98700.0,6.3501,6.3501,6.2604,6.3175,98700.0
2009-03-24 10:50:00,7.75,7.77,7.68,7.7,89500.0,6.3257,6.342,6.2685,6.2848,89500.0
2009-03-24 10:55:00,7.7,7.73,7.68,7.68,44600.0,6.2848,6.3093,6.2685,6.2685,44600.0
2009-03-24 11:00:00,7.69,7.77,7.69,7.74,21500.0,6.2767,6.342,6.2767,6.3175,21500.0
2009-03-24 11:05:00,7.73,7.8,7.73,7.79,36800.0,6.3093,6.3665,6.3093,6.3583,36800.0
2009-03-24 11:10:00,7.8,7.8,7.77,7.79,15700.0,6.3665,6.3665,6.342,6.3583,15700.0
2009-03-24 11:15:00,7.8,7.8,7.76,7.78,14900.0,6.3665,6.3665,6.3338,6.3501,14900.0
2009-03-24 11:20:00,7.79,7.88,7.79,7.88,65400.0,6.3583,6.4318,6.3583,6.4318,65400.0
2009-03-24 11:25:00,7.88,7.92,7.86,7.9,33200.0,6.4318,6.4644,6.4154,6.4481,33200.0
2009-03-24 11:30:00,7.9,7.9,7.87,7.87,41000.0,6.4481,6.4481,6.4236,6.4236,41000.0
2009-03-24 11:35:00,7.87,7.9,7.87,7.9,71200.0,6.4236,6.4481,6.4236,6.4481,71200.0
2009-03-24 11:40:00,7.89,7.9,7.81,7.85,88800.0,6.4399,6.4481,6.3746,6.4073,88800.0
2009-03-24 11:45:00,7.85,7.85,7.8,7.84,36100.0,6.4073,6.4073,6.3665,6.3991,36100.0
2009-03-24 11:50:00,7.84,7.86,7.81,7.83,22300.0,6.3991,6.4154,6.3746,6.391,22300.0
2009-03-24 11:55:00,7.83,7.86,7.81,7.85,73600.0,6.391,6.4154,6.3746,6.4073,73600.0
2009-03-24 12:00:00,7.85,7.85,7.81,7.81,43200.0,6.4073,6.4073,6.3746,6.3746,43200.0
2009-03-24 12:05:00,7.82,7.85,7.82,7.84,37600.0,6.3828,6.4073,6.3828,6.3991,37600.0
2009-03-24 12:10:00,7.83,7.86,7.83,7.86,23300.0,6.391,6.4154,6.391,6.4154,23300.0
2009-03-24 12:15:00,7.87,7.9,7.87,7.89,37200.0,6.4236,6.4481,6.4236,6.4399,37200.0
2009-03-24 12:20:00,7.89,7.9,7.89,7.9,9100.0,6.4399,6.4481,6.4399,6.4481,9100.0
2009-03-24 12:25:00,7.9,7.9,7.87,7.9,29600.0,6.4481,6.4481,6.4236,6.4481,29600.0
2009-03-24 12:30:00,7.9,7.9,7.87,7.89,88100.0,6.4481,6.4481,6.4236,6.4399,88100.0
2009-03-24 12:35:00,7.89,7.9,7.87,7.89,44600.0,6.4399,6.4481,6.4236,6.4399,44600.0
2009-03-24 12:40:00,7.88,7.9,7.87,7.89,15000.0,6.4318,6.4481,6.4236,6.4399,15000.0
2009-03-24 12:45:00,7.89,7.9,7.88,7.9,26900.0,6.4399,6.4481,6.4318,6.4481,26900.0
2009-03-24 12:50:00,7.9,7.91,7.89,7.9,68200.0,6.4481,6.4563,6.4399,6.4481,68200.0
2009-03-24 12:55:00,7.9,7.9,7.9,7.9,25800.0,6.4481,6.4481,6.4481,6.4481,25800.0
2009-03-24 13:00:00,7.9,7.9,7.88,7.88,61500.0,6.4481,6.4481,6.4318,6.4318,61500.0
2009-03-24 13:05:00,7.88,7.89,7.88,7.89,5800.0,6.4318,6.4399,6.4318,6.4399,5800.0
2009-03-24 13:10:00,7.89,7.9,7.86,7.9,40100.0,6.4399,6.4481,6.4154,6.4481,40100.0
2009-03-24 13:15:00,7.9,7.9,7.87,7.89,60700.0,6.4481,6.4481,6.4236,6.4399,60700.0
2009-03-24 13:20:00,7.89,7.9,7.89,7.9,33700.0,6.4399,6.4481,6.4399,6.4481,33700.0
2009-03-24 13:25:00,7.9,7.9,7.89,7.89,26200.0,6.4481,6.4481,6.4399,6.4399,26200.0
2009-03-24 13:30:00,7.89,7.89,7.82,7.83,41200.0,6.4399,6.4399,6.3828,6.391,41200.0
2009-03-24 13:35:00,7.82,7.85,7.81,7.82,23700.0,6.3828,6.4073,6.3746,6.3828,23700.0
2009-03-24 13:40:00,7.83,7.84,7.81,7.82,17800.0,6.391,6.3991,6.3746,6.3828,17800.0
2009-03-24 13:45:00,7.83,7.85,7.81,7.81,14100.0,6.391,6.4073,6.3746,6.3746,14100.0
2009-03-24 13:50:00,7.81,7.83,7.77,7.78,62900.0,6.3746,6.391,6.342,6.3501,62900.0
2009-03-24 13:55:00,7.78,7.81,7.78,7.81,8500.0,6.3501,6.3746,6.3501,6.3746,8500.0
2009-03-24 14:00:00,7.81,7.81,7.77,7.77,12100.0,6.3746,6.3746,6.342,6.342,12100.0
2009-03-24 14:05:00,7.78,7.81,7.78,7.8,8400.0,6.3501,6.3746,6.3501,6.3665,8400.0
2009-03-24 14:10:00,7.81,7.82,7.78,7.8,13700.0,6.3746,6.3828,6.3501,6.3665,13700.0
2009-03-24 14:15:00,7.8,7.85,7.79,7.83,70800.0,6.3665,6.4073,6.3583,6.391,70800.0
2009-03-24 14:20:00,7.84,7.91,7.84,7.9,179700.0,6.3991,6.4563,6.3991,6.4481,179700.0
2009-03-24 14:25:00,7.9,7.9,7.85,7.85,38900.0,6.4481,6.4481,6.4073,6.4073,38900.0
2009-03-24 14:30:00,7.86,7.88,7.84,7.84,34500.0,6.4154,6.4318,6.3991,6.3991,34500.0
2009-03-24 14:35:00,7.84,7.87,7.84,7.86,12300.0,6.3991,6.4236,6.3991,6.4154,12300.0
2009-03-24 14:40:00,7.86,7.89,7.85,7.86,15700.0,6.4154,6.4399,6.4073,6.4154,15700.0
2009-03-24 14:45:00,7.87,7.87,7.85,7.85,11800.0,6.4236,6.4236,6.4073,6.4073,11800.0
2009-03-24 14:50:00,7.85,7.86,7.8,7.82,29600.0,6.4073,6.4154,6.3665,6.3828,29600.0
2009-03-24 14:55:00,7.82,7.82,7.81,7.82,4600.0,6.3828,6.3828,6.3746,6.3828,4600.0
2009-03-24 15:00:00,7.82,7.85,7.81,7.81,38900.0,6.3828,6.4073,6.3746,6.3746,38900.0
2009-03-24 15:05:00,7.81,7.81,7.76,7.77,66200.0,6.3746,6.3746,6.3338,6.342,66200.0
2009-03-24 15:10:00,7.78,7.8,7.78,7.78,20800.0,6.3501,6.3665,6.3501,6.3501,20800.0
2009-03-24 15:15:00,7.79,7.84,7.78,7.8,24100.0,6.3583,6.3991,6.3501,6.3665,24100.0
2009-03-24 15:20:00,7.8,7.82,7.78,7.78,53100.0,6.3665,6.3828,6.3501,6.3501,53100.0
2009-03-24 15:25:00,7.79,7.81,7.76,7.81,31000.0,6.3583,6.3746,6.3338,6.3746,31000.0
2009-03-24 15:30:00,7.81,7.83,7.78,7.81,46100.0,6.3746,6.391,6.3501,6.3746,46100.0
2009-03-24 15:35:00,7.81,7.89,7.81,7.83,55800.0,6.3746,6.4399,6.3746,6.391,55800.0
2009-03-24 15:40:00,7.83,7.83,7.8,7.8,30900.0,6.391,6.391,6.3665,6.3665,30900.0
2009-03-24 15:45:00,7.8,7.82,7.79,7.8,45600.0,6.3665,6.3828,6.3583,6.3665,45600.0
2009-03-24 15:50:00,7.8,7.81,7.79,7.8,62000.0,6.3665,6.3746,6.3583,6.3665,62000.0
2009-03-24 15:55:00,7.79,7.8,7.75,7.76,153100.0,6.3583,6.3665,6.3257,6.3338,153100.0
2009-03-25 09:30:00,7.79,8.0,7.79,7.98,46400.0,6.3583,6.5297,6.3583,6.5134,46400.0
2009-03-25 09:35:00,7.98,7.99,7.92,7.95,24300.0,6.5134,6.5215,6.4644,6.4889,24300.0
2009-03-25 09:40:00,7.94,7.96,7.9,7.95,30100.0,6.4807,6.4971,6.4481,6.4889,30100.0
2009-03-25 09:45:00,7.95,7.97,7.89,7.9,41100.0,6.4889,6.5052,6.4399,6.4481,41100.0
2009-03-25 09:50:00,7.91,7.96,7.9,7.9,32300.0,6.4563,6.4971,6.4481,6.4481,32300.0
2009-03-25 09:55:00,7.9,7.96,7.9,7.91,233700.0,6.4481,6.4971,6.4481,6.4563,233700.0
2009-03-25 10:00:00,7.92,7.96,7.91,7.94,130600.0,6.4644,6.4971,6.4563,6.4807,130600.0
2009-03-25 10:05:00,7.93,7.94,7.88,7.9,70700.0,6.4726,6.4807,6.4318,6.4481,70700.0
2009-03-25 10:10:00,7.9,7.9,7.82,7.82,53200.0,6.4481,6.4481,6.3828,6.3828,53200.0
2009-03-25 10:15:00,7.82,7.83,7.81,7.82,52200.0,6.3828,6.391,6.3746,6.3828,52200.0
2009-03-25 10:20:00,7.82,7.82,7.74,7.79,79500.0,6.3828,6.3828,6.3175,6.3583,79500.0
2009-03-25 10:25:00,7.78,7.79,7.71,7.71,34700.0,6.3501,6.3583,6.293,6.293,34700.0
2009-03-25 10:30:00,7.72,7.8,7.7,7.8,62600.0,6.3012,6.3665,6.2848,6.3665,62600.0
2009-03-25 10:35:00,7.8,7.8,7.78,7.8,30700.0,6.3665,6.3665,6.3501,6.3665,30700.0
2009-03-25 10:40:00,7.8,7.8,7.78,7.79,28000.0,6.3665,6.3665,6.3501,6.3583,28000.0
2009-03-25 10:45:00,7.79,7.8,7.74,7.75,45400.0,6.3583,6.3665,6.3175,6.3257,45400.0
2009-03-25 10:50:00,7.75,7.75,7.74,7.75,16700.0,6.3257,6.3257,6.3175,6.3257,16700.0
2009-03-25 10:55:00,7.74,7.79,7.73,7.74,57300.0,6.3175,6.3583,6.3093,6.3175,57300.0
2009-03-25 11:00:00,7.73,7.79,7.72,7.76,107800.0,6.3093,6.3583,6.3012,6.3338,107800.0
2009-03-25 11:05:00,7.76,7.76,7.74,7.74,17100.0,6.3338,6.3338,6.3175,6.3175,17100.0
2009-03-25 11:10:00,7.75,7.75,7.73,7.75,29900.0,6.3257,6.3257,6.3093,6.3257,29900.0
2009-03-25 11:15:00,7.74,7.75,7.74,7.75,9700.0,6.3175,6.3257,6.3175,6.3257,9700.0
2009-03-25 11:20:00,7.74,7.74,7.72,7.72,13900.0,6.3175,6.3175,6.3012,6.3012,13900.0
2009-03-25 11:25:00,7.72,7.74,7.72,7.74,19100.0,6.3012,6.3175,6.3012,6.3175,19100.0
2009-03-25 11:30:00,7.74,7.75,7.73,7.74,37500.0,6.3175,6.3257,6.3093,6.3175,37500.0
2009-03-25 11:35:00,7.72,7.75,7.71,7.75,34200.0,6.3012,6.3257,6.293,6.3257,34200.0
2009-03-25 11:40:00,7.74,7.76,7.72,7.73,51300.0,6.3175,6.3338,6.3012,6.3093,51300.0
2009-03-25 11:45:00,7.74,7.8,7.73,7.78,48800.0,6.3175,6.3665,6.3093,6.3501,48800.0
2009-03-25 11:50:00,7.78,7.82,7.77,7.82,36400.0,6.3501,6.3828,6.342,6.3828,36400.0
2009-03-25 11:55:00,7.81,7.85,7.81,7.84,19700.0,6.3746,6.4073,6.3746,6.3991,19700.0
2009-03-25 12:00:00,7.84,7.9,7.84,7.9,129800.0,6.3991,6.4481,6.3991,6.4481,129800.0
2009-03-25 12:05:00,7.9,7.9,7.86,7.87,24600.0,6.4481,6.4481,6.4154,6.4236,24600.0
2009-03-25 12:10:00,7.87,7.89,7.86,7.89,18600.0,6.4236,6.4399,6.4154,6.4399,18600.0
2009-03-25 12:15:00,7.89,7.89,7.86,7.87,22000.0,6.4399,6.4399,6.4154,6.4236,22000.0
2009-03-25 12:20:00,7.86,7.87,7.83,7.83,9500.0,6.4154,6.4236,6.391,6.391,9500.0
2009-03-25 12:25:00,7.82,7.84,7.82,7.84,7100.0,6.3828,6.3991,6.3828,6.3991,7100.0
2009-03-25 12:30:00,7.83,7.84,7.79,7.8,8900.0,6.391,6.3991,6.3583,6.3665,8900.0
2009-03-25 12:35:00,7.8,7.85,7.8,7.85,24200.0,6.3665,6.4073,6.3665,6.4073,24200.0
2009-03-25 12:40:00,7.85,7.86,7.85,7.86,3100.0,6.4073,6.4154,6.4073,6.4154,3100.0
2009-03-25 12:45:00,7.86,7.86,7.84,7.84,27400.0,6.4154,6.4154,6.3991,6.3991,27400.0
2009-03-25 12:50:00,7.83,7.84,7.81,7.84,29300.0,6.391,6.3991,6.3746,6.3991,29300.0
2009-03-25 12:55:00,7.84,7.86,7.84,7.85,27000.0,6.3991,6.4154,6.3991,6.4073,27000.0
2009-03-25 13:00:00,7.84,7.86,7.84,7.84,7900.0,6.3991,6.4154,6.3991,6.3991,7900.0
2009-03-25 13:05:00,7.84,7.84,7.82,7.82,6500.0,6.3991,6.3991,6.3828,6.3828,6500.0
2009-03-25 13:10:00,7.82,7.82,7.8,7.8,45600.0,6.3828,6.3828,6.3665,6.3665,45600.0
2009-03-25 13:15:00,7.8,7.8,7.72,7.73,41300.0,6.3665,6.3665,6.3012,6.3093,41300.0
2009-03-25 13:20:00,7.73,7.74,7.7,7.7,32600.0,6.3093,6.3175,6.2848,6.2848,32600.0
2009-03-25 13:25:00,7.71,7.72,7.67,7.68,56400.0,6.293,6.3012,6.2604,6.2685,56400.0
2009-03-25 13:30:00,7.68,7.69,7.66,7.67,28000.0,6.2685,6.2767,6.2522,6.2604,28000.0
2009-03-25 13:35:00,7.67,7.67,7.64,7.65,51200.0,6.2604,6.2604,6.2359,6.244,51200.0
2009-03-25 13:40:00,7.65,7.65,7.6,7.61,6000.0,6.244,6.244,6.2032,6.2114,6000.0
2009-03-25 13:45:00,7.6,7.62,7.6,7.61,25700.0,6.2032,6.2195,6.2032,6.2114,25700.0
2009-03-25 13:50:00,7.61,7.65,7.61,7.65,12900.0,6.2114,6.244,6.2114,6.244,12900.0
2009-03-25 13:55:00,7.65,7.67,7.64,7.64,13600.0,6.244,6.2604,6.2359,6.2359,13600.0
2009-03-25 14:00:00,7.63,7.63,7.54,7.55,28200.0,6.2277,6.2277,6.1543,6.1624,28200.0
2009-03-25 14:05:00,7.54,7.55,7.49,7.49,28100.0,6.1543,6.1624,6.1134,6.1134,28100.0
2009-03-25 14:10:00,7.49,7.52,7.47,7.52,49000.0,6.1134,6.1379,6.0971,6.1379,49000.0
2009-03-25 14:15:00,7.52,7.52,7.49,7.5,20900.0,6.1379,6.1379,6.1134,6.1216,20900.0
2009-03-25 14:20:00,7.5,7.56,7.49,7.55,32700.0,6.1216,6.1706,6.1134,6.1624,32700.0
2009-03-25 14:25:00,7.54,7.56,7.52,7.53,12100.0,6.1543,6.1706,6.1379,6.1461,12100.0
2009-03-25 14:30:00,7.52,7.55,7.52,7.54,40100.0,6.1379,6.1624,6.1379,6.1543,40100.0
2009-03-25 14:35:00,7.54,7.55,7.52,7.52,27100.0,6.1543,6.1624,6.1379,6.1379,27100.0
2009-03-25 14:40:00,7.52,7.53,7.45,7.45,66700.0,6.1379,6.1461,6.0808,6.0808,66700.0
2009-03-25 14:45:00,7.46,7.46,7.41,7.46,38200.0,6.089,6.089,6.0481,6.089,38200.0
2009-03-25 14:50:00,7.46,7.48,7.44,7.48,21800.0,6.089,6.1053,6.0726,6.1053,21800.0
2009-03-25 14:55:00,7.48,7.51,7.47,7.47,22900.0,6.1053,6.1298,6.0971,6.0971,22900.0
2009-03-25 15:00:00,7.47,7.48,7.42,7.46,31500.0,6.0971,6.1053,6.0563,6.089,31500.0
2009-03-25 15:05:00,7.46,7.49,7.44,7.47,28400.0,6.089,6.1134,6.0726,6.0971,28400.0
2009-03-25 15:10:00,7.47,7.51,7.47,7.5,25100.0,6.0971,6.1298,6.0971,6.1216,25100.0
2009-03-25 15:15:00,7.5,7.53,7.49,7.53,25200.0,6.1216,6.1461,6.1134,6.1461,25200.0
2009-03-25 15:20:00,7.53,7.56,7.53,7.56,23700.0,6.1461,6.1706,6.1461,6.1706,23700.0
2009-03-25 15:25:00,7.56,7.63,7.55,7.62,30200.0,6.1706,6.2277,6.1624,6.2195,30200.0
2009-03-25 15:30:00,7.63,7.66,7.63,7.64,43700.0,6.2277,6.2522,6.2277,6.2359,43700.0
2009-03-25 15:35:00,7.65,7.65,7.6,7.6,46300.0,6.244,6.244,6.2032,6.2032,46300.0
2009-03-25 15:40:00,7.61,7.61,7.55,7.6,59800.0,6.2114,6.2114,6.1624,6.2032,59800.0
2009-03-25 15:45:00,7.6,7.63,7.58,7.58,76900.0,6.2032,6.2277,6.1869,6.1869,76900.0
2009-03-25 15:50:00,7.58,7.64,7.53,7.61,191500.0,6.1869,6.2359,6.1461,6.2114,191500.0
2009-03-25 15:55:00,7.6,7.67,7.6,7.6,299900.0,6.2032,6.2604,6.2032,6.2032,299900.0
2009-03-26 09:30:00,7.72,7.77,7.71,7.77,20900.0,6.3012,6.342,6.293,6.342,20900.0
2009-03-26 09:35:00,7.77,7.89,7.77,7.86,33300.0,6.342,6.4399,6.342,6.4154,33300.0
2009-03-26 09:40:00,7.87,7.88,7.83,7.84,19300.0,6.4236,6.4318,6.391,6.3991,19300.0
2009-03-26 09:45:00,7.84,7.85,7.84,7.84,17400.0,6.3991,6.4073,6.3991,6.3991,17400.0
2009-03-26 09:50:00,7.84,7.85,7.77,7.8,42500.0,6.3991,6.4073,6.342,6.3665,42500.0
2009-03-26 09:55:00,7.8,7.81,7.8,7.81,12100.0,6.3665,6.3746,6.3665,6.3746,12100.0
2009-03-26 10:00:00,7.81,7.84,7.8,7.82,137400.0,6.3746,6.3991,6.3665,6.3828,137400.0
2009-03-26 10:05:00,7.82,7.83,7.82,7.82,25000.0,6.3828,6.391,6.3828,6.3828,25000.0
2009-03-26 10:10:00,7.82,7.82,7.79,7.79,76800.0,6.3828,6.3828,6.3583,6.3583,76800.0
2009-03-26 10:15:00,7.8,7.81,7.78,7.8,56400.0,6.3665,6.3746,6.3501,6.3665,56400.0
2009-03-26 10:20:00,7.81,7.81,7.77,7.77,213600.0,6.3746,6.3746,6.342,6.342,213600.0
2009-03-26 10:25:00,7.77,7.79,7.73,7.74,95400.0,6.342,6.3583,6.3093,6.3175,95400.0
2009-03-26 10:30:00,7.74,7.78,7.74,7.78,75900.0,6.3175,6.3501,6.3175,6.3501,75900.0
2009-03-26 10:35:00,7.78,7.84,7.78,7.82,96200.0,6.3501,6.3991,6.3501,6.3828,96200.0
2009-03-26 10:40:00,7.82,7.83,7.8,7.8,69500.0,6.3828,6.391,6.3665,6.3665,69500.0
2009-03-26 10:45:00,7.81,7.82,7.79,7.79,41800.0,6.3746,6.3828,6.3583,6.3583,41800.0
2009-03-26 10:50:00,7.8,7.8,7.75,7.75,22700.0,6.3665,6.3665,6.3257,6.3257,22700.0
2009-03-26 10:55:00,7.74,7.76,7.73,7.74,64700.0,6.3175,6.3338,6.3093,6.3175,64700.0
2009-03-26 11:00:00,7.74,7.77,7.73,7.76,38000.0,6.3175,6.342,6.3093,6.3338,38000.0
2009-03-26 11:05:00,7.76,7.81,7.75,7.79,32200.0,6.3338,6.3746,6.3257,6.3583,32200.0
2009-03-26 11:10:00,7.8,7.8,7.78,7.78,35700.0,6.3665,6.3665,6.3501,6.3501,35700.0
2009-03-26 11:15:00,7.79,7.79,7.75,7.76,22500.0,6.3583,6.3583,6.3257,6.3338,22500.0
2009-03-26 11:20:00,7.76,7.76,7.75,7.76,17700.0,6.3338,6.3338,6.3257,6.3338,17700.0
2009-03-26 11:25:00,7.76,7.79,7.75,7.79,53800.0,6.3338,6.3583,6.3257,6.3583,53800.0
2009-03-26 11:30:00,7.8,7.82,7.79,7.8,69900.0,6.3665,6.3828,6.3583,6.3665,69900.0
2009-03-26 11:35:00,7.79,7.83,7.79,7.83,107300.0,6.3583,6.391,6.3583,6.391,107300.0
2009-03-26 11:40:00,7.82,7.83,7.78,7.79,73800.0,6.3828,6.391,6.3501,6.3583,73800.0
2009-03-26 11:45:00,7.8,7.83,7.79,7.8,95800.0,6.3665,6.391,6.3583,6.3665,95800.0
2009-03-26 11:50:00,7.8,7.81,7.77,7.8,67600.0,6.3665,6.3746,6.342,6.3665,67600.0
2009-03-26 11:55:00,7.8,7.83,7.79,7.83,12300.0,6.3665,6.391,6.3583,6.391,12300.0
2009-03-26 12:00:00,7.83,7.86,7.82,7.86,60600.0,6.391,6.4154,6.3828,6.4154,60600.0
2009-03-26 12:05:00,7.86,7.91,7.86,7.9,78700.0,6.4154,6.4563,6.4154,6.4481,78700.0
2009-03-26 12:10:00,7.9,7.91,7.89,7.89,10400.0,6.4481,6.4563,6.4399,6.4399,10400.0
2009-03-26 12:15:00,7.9,7.91,7.88,7.9,22300.0,6.4481,6.4563,6.4318,6.4481,22300.0
2009-03-26 12:20:00,7.9,7.91,7.89,7.9,49100.0,6.4481,6.4563,6.4399,6.4481,49100.0
2009-03-26 12:25:00,7.91,7.92,7.91,7.92,29700.0,6.4563,6.4644,6.4563,6.4644,29700.0
2009-03-26 12:30:00,7.92,7.92,7.89,7.89,103400.0,6.4644,6.4644,6.4399,6.4399,103400.0
2009-03-26 12:35:00,7.89,7.9,7.87,7.9,30000.0,6.4399,6.4481,6.4236,6.4481,30000.0
2009-03-26 12:40:00,7.9,7.92,7.88,7.89,31700.0,6.4481,6.4644,6.4318,6.4399,31700.0
2009-03-26 12:45:00,7.89,7.93,7.89,7.9,23300.0,6.4399,6.4726,6.4399,6.4481,23300.0
2009-03-26 12:50:00,7.9,7.96,7.9,7.95,49400.0,6.4481,6.4971,6.4481,6.4889,49400.0
2009-03-26 12:55:00,7.96,7.98,7.93,7.96,50100.0,6.4971,6.5134,6.4726,6.4971,50100.0
2009-03-26 13:00:00,7.95,8.0,7.95,7.99,26900.0,6.4889,6.5297,6.4889,6.5215,26900.0
2009-03-26 13:05:00,7.99,8.0,7.99,8.0,18100.0,6.5215,6.5297,6.5215,6.5297,18100.0
2009-03-26 13:10:00,8.0,8.01,7.98,8.0,85300.0,6.5297,6.5379,6.5134,6.5297,85300.0
2009-03-26 13:15:00,8.0,8.0,7.98,7.99,51300.0,6.5297,6.5297,6.5134,6.5215,51300.0
2009-03-26 13:20:00,7.99,8.0,7.98,7.98,37800.0,6.5215,6.5297,6.5134,6.5134,37800.0
2009-03-26 13:25:00,7.98,8.03,7.97,8.02,165900.0,6.5134,6.5542,6.5052,6.546,165900.0
2009-03-26 13:30:00,8.03,8.07,8.03,8.06,65400.0,6.5542,6.5868,6.5542,6.5787,65400.0
2009-03-26 13:35:00,8.05,8.05,7.99,8.01,35400.0,6.5705,6.5705,6.5215,6.5379,35400.0
2009-03-26 13:40:00,8.0,8.01,7.97,7.97,95600.0,6.5297,6.5379,6.5052,6.5052,95600.0
2009-03-26 13:45:00,7.97,8.01,7.97,7.99,38200.0,6.5052,6.5379,6.5052,6.5215,38200.0
2009-03-26 13:50:00,7.99,8.0,7.97,7.97,18900.0,6.5215,6.5297,6.5052,6.5052,18900.0
2009-03-26 13:55:00,7.97,7.98,7.95,7.96,41600.0,6.5052,6.5134,6.4889,6.4971,41600.0
2009-03-26 14:00:00,7.96,7.99,7.95,7.98,17400.0,6.4971,6.5215,6.4889,6.5134,17400.0
2009-03-26 14:05:00,7.98,8.08,7.98,8.07,139700.0,6.5134,6.595,6.5134,6.5868,139700.0
2009-03-26 14:10:00,8.06,8.09,8.05,8.05,68800.0,6.5787,6.6032,6.5705,6.5705,68800.0
2009-03-26 14:15:00,8.05,8.05,7.99,7.99,39500.0,6.5705,6.5705,6.5215,6.5215,39500.0
2009-03-26 14:20:00,7.99,8.04,7.98,8.03,61400.0,6.5215,6.5624,6.5134,6.5542,61400.0
2009-03-26 14:25:00,8.03,8.06,8.02,8.02,131700.0,6.5542,6.5787,6.546,6.546,131700.0
2009-03-26 14:30:00,8.02,8.02,7.98,7.98,42500.0,6.546,6.546,6.5134,6.5134,42500.0
2009-03-26 14:35:00,7.98,8.03,7.97,8.01,42800.0,6.5134,6.5542,6.5052,6.5379,42800.0
2009-03-26 14:40:00,8.01,8.01,7.96,7.96,23300.0,6.5379,6.5379,6.4971,6.4971,23300.0
2009-03-26 14:45:00,7.96,8.01,7.96,7.98,45400.0,6.4971,6.5379,6.4971,6.5134,45400.0
2009-03-26 14:50:00,7.98,7.98,7.94,7.95,40500.0,6.5134,6.5134,6.4807,6.4889,40500.0
2009-03-26 14:55:00,7.96,7.96,7.88,7.88,38200.0,6.4971,6.4971,6.4318,6.4318,38200.0
2009-03-26 15:00:00,7.88,7.9,7.86,7.87,25200.0,6.4318,6.4481,6.4154,6.4236,25200.0
2009-03-26 15:05:00,7.87,7.92,7.86,7.9,53600.0,6.4236,6.4644,6.4154,6.4481,53600.0
2009-03-26 15:10:00,7.89,7.91,7.88,7.89,11600.0,6.4399,6.4563,6.4318,6.4399,11600.0
2009-03-26 15:15:00,7.88,7.89,7.86,7.88,35700.0,6.4318,6.4399,6.4154,6.4318,35700.0
2009-03-26 15:20:00,7.88,7.92,7.86,7.92,54500.0,6.4318,6.4644,6.4154,6.4644,54500.0
2009-03-26 15:25:00,7.92,7.93,7.89,7.91,50200.0,6.4644,6.4726,6.4399,6.4563,50200.0
2009-03-26 15:30:00,7.9,7.91,7.88,7.9,36800.0,6.4481,6.4563,6.4318,6.4481,36800.0
2009-03-26 15:35:00,7.89,7.93,7.89,7.92,91400.0,6.4399,6.4726,6.4399,6.4644,91400.0
2009-03-26 15:40:00,7.93,8.02,7.92,8.01,106700.0,6.4726,6.546,6.4644,6.5379,106700.0
2009-03-26 15:45:00,8.01,8.02,7.94,7.97,72600.0,6.5379,6.546,6.4807,6.5052,72600.0
2009-03-26 15:50:00,7.97,8.0,7.93,7.94,176600.0,6.5052,6.5297,6.4726,6.4807,176600.0
2009-03-26 15:55:00,7.95,7.99,7.93,7.99,197400.0,6.4889,6.5215,6.4726,6.5215,197400.0
2009-03-27 09:30:00,7.82,7.93,7.82,7.93,37400.0,6.3828,6.4726,6.3828,6.4726,37400.0
2009-03-27 09:35:00,7.93,7.95,7.92,7.93,33500.0,6.4726,6.4889,6.4644,6.4726,33500.0
2009-03-27 09:40:00,7.94,8.02,7.94,8.02,52000.0,6.4807,6.546,6.4807,6.546,52000.0
2009-03-27 09:45:00,8.02,8.03,7.99,8.01,67200.0,6.546,6.5542,6.5215,6.5379,67200.0
2009-03-27 09:50:00,8.01,8.13,8.0,8.12,79800.0,6.5379,6.6358,6.5297,6.6277,79800.0
2009-03-27 09:55:00,8.12,8.15,8.12,8.13,50400.0,6.6277,6.6521,6.6277,6.6358,50400.0
2009-03-27 10:00:00,8.13,8.14,8.06,8.13,85000.0,6.6358,6.644,6.5787,6.6358,85000.0
2009-03-27 10:05:00,8.14,8.14,8.05,8.06,53300.0,6.644,6.644,6.5705,6.5787,53300.0
2009-03-27 10:10:00,8.05,8.08,8.03,8.04,40100.0,6.5705,6.595,6.5542,6.5624,40100.0
2009-03-27 10:15:00,8.05,8.05,8.02,8.03,56400.0,6.5705,6.5705,6.546,6.5542,56400.0
2009-03-27 10:20:00,8.02,8.09,8.02,8.09,54100.0,6.546,6.6032,6.546,6.6032,54100.0
2009-03-27 10:25:00,8.09,8.09,8.06,8.08,28000.0,6.6032,6.6032,6.5787,6.595,28000.0
2009-03-27 10:30:00,8.09,8.1,8.07,8.09,109900.0,6.6032,6.6113,6.5868,6.6032,109900.0
2009-03-27 10:35:00,8.08,8.12,8.08,8.11,26200.0,6.595,6.6277,6.595,6.6195,26200.0
2009-03-27 10:40:00,8.11,8.12,8.09,8.1,27000.0,6.6195,6.6277,6.6032,6.6113,27000.0
2009-03-27 10:45:00,8.11,8.15,8.1,8.15,53800.0,6.6195,6.6521,6.6113,6.6521,53800.0
2009-03-27 10:50:00,8.15,8.2,8.14,8.2,96600.0,6.6521,6.693,6.644,6.693,96600.0
2009-03-27 10:55:00,8.19,8.2,8.15,8.15,40000.0,6.6848,6.693,6.6521,6.6521,40000.0
2009-03-27 11:00:00,8.15,8.15,8.09,8.12,49300.0,6.6521,6.6521,6.6032,6.6277,49300.0
2009-03-27 11:05:00,8.12,8.14,8.12,8.14,45800.0,6.6277,6.644,6.6277,6.644,45800.0
2009-03-27 11:10:00,8.13,8.14,8.1,8.13,26000.0,6.6358,6.644,6.6113,6.6358,26000.0
2009-03-27 11:15:00,8.14,8.14,8.12,8.14,11100.0,6.644,6.644,6.6277,6.644,11100.0
2009-03-27 11:20:00,8.14,8.15,8.14,8.15,9600.0,6.644,6.6521,6.644,6.6521,9600.0
2009-03-27 11:25:00,8.15,8.18,8.14,8.18,14700.0,6.6521,6.6766,6.644,6.6766,14700.0
2009-03-27 11:30:00,8.18,8.19,8.17,8.19,10700.0,6.6766,6.6848,6.6685,6.6848,10700.0
2009-03-27 11:35:00,8.19,8.23,8.19,8.22,19600.0,6.6848,6.7174,6.6848,6.7093,19600.0
2009-03-27 11:40:00,8.22,8.24,8.22,8.24,14800.0,6.7093,6.7256,6.7093,6.7256,14800.0
2009-03-27 11:45:00,8.24,8.27,8.23,8.25,36700.0,6.7256,6.7501,6.7174,6.7338,36700.0
2009-03-27 11:50:00,8.25,8.27,8.25,8.26,20700.0,6.7338,6.7501,6.7338,6.7419,20700.0
2009-03-27 11:55:00,8.27,8.31,8.26,8.3,29500.0,6.7501,6.7827,6.7419,6.7746,29500.0
2009-03-27 12:00:00,8.3,8.31,8.29,8.3,24700.0,6.7746,6.7827,6.7664,6.7746,24700.0
2009-03-27 12:05:00,8.3,8.3,8.27,8.29,19300.0,6.7746,6.7746,6.7501,6.7664,19300.0
2009-03-27 12:10:00,8.3,8.3,8.26,8.27,22900.0,6.7746,6.7746,6.7419,6.7501,22900.0
2009-03-27 12:15:00,8.26,8.26,8.18,8.18,35700.0,6.7419,6.7419,6.6766,6.6766,35700.0
2009-03-27 12:20:00,8.18,8.18,8.15,8.16,15800.0,6.6766,6.6766,6.6521,6.6603,15800.0
2009-03-27 12:25:00,8.17,8.22,8.16,8.22,25900.0,6.6685,6.7093,6.6603,6.7093,25900.0
2009-03-27 12:30:00,8.22,8.26,8.21,8.21,19500.0,6.7093,6.7419,6.7011,6.7011,19500.0
2009-03-27 12:35:00,8.21,8.22,8.19,8.19,26000.0,6.7011,6.7093,6.6848,6.6848,26000.0
2009-03-27 12:40:00,8.19,8.22,8.18,8.22,23400.0,6.6848,6.7093,6.6766,6.7093,23400.0
2009-03-27 12:45:00,8.22,8.24,8.22,8.22,12100.0,6.7093,6.7256,6.7093,6.7093,12100.0
2009-03-27 12:50:00,8.23,8.24,8.21,8.21,21800.0,6.7174,6.7256,6.7011,6.7011,21800.0
2009-03-27 12:55:00,8.21,8.21,8.17,8.18,62800.0,6.7011,6.7011,6.6685,6.6766,62800.0
2009-03-27 13:00:00,8.18,8.19,8.15,8.16,40500.0,6.6766,6.6848,6.6521,6.6603,40500.0
2009-03-27 13:05:00,8.16,8.16,8.14,8.16,21000.0,6.6603,6.6603,6.644,6.6603,21000.0
2009-03-27 13:10:00,8.16,8.16,8.15,8.15,8900.0,6.6603,6.6603,6.6521,6.6521,8900.0
2009-03-27 13:15:00,8.15,8.17,8.15,8.16,19300.0,6.6521,6.6685,6.6521,6.6603,19300.0
2009-03-27 13:20:00,8.16,8.2,8.16,8.2,25400.0,6.6603,6.693,6.6603,6.693,25400.0
2009-03-27 13:25:00,8.21,8.21,8.2,8.21,25400.0,6.7011,6.7011,6.693,6.7011,25400.0
2009-03-27 13:30:00,8.21,8.24,8.2,8.22,27700.0,6.7011,6.7256,6.693,6.7093,27700.0
2009-03-27 13:35:00,8.22,8.23,8.18,8.19,17400.0,6.7093,6.7174,6.6766,6.6848,17400.0
2009-03-27 13:40:00,8.19,8.19,8.15,8.17,30900.0,6.6848,6.6848,6.6521,6.6685,30900.0
2009-03-27 13:45:00,8.16,8.2,8.16,8.17,56500.0,6.6603,6.693,6.6603,6.6685,56500.0
2009-03-27 13:50:00,8.17,8.17,8.11,8.11,25600.0,6.6685,6.6685,6.6195,6.6195,25600.0
2009-03-27 13:55:00,8.11,8.11,8.1,8.11,53500.0,6.6195,6.6195,6.6113,6.6195,53500.0
2009-03-27 14:00:00,8.11,8.12,8.1,8.12,18200.0,6.6195,6.6277,6.6113,6.6277,18200.0
2009-03-27 14:05:00,8.12,8.14,8.11,8.13,13300.0,6.6277,6.644,6.6195,6.6358,13300.0
2009-03-27 14:10:00,8.13,8.23,8.13,8.23,40800.0,6.6358,6.7174,6.6358,6.7174,40800.0
2009-03-27 14:15:00,8.22,8.23,8.21,8.22,23800.0,6.7093,6.7174,6.7011,6.7093,23800.0
2009-03-27 14:20:00,8.22,8.26,8.2,8.25,29100.0,6.7093,6.7419,6.693,6.7338,29100.0
2009-03-27 14:25:00,8.25,8.29,8.24,8.24,34800.0,6.7338,6.7664,6.7256,6.7256,34800.0
2009-03-27 14:30:00,8.24,8.26,8.18,8.2,22100.0,6.7256,6.7419,6.6766,6.693,22100.0
2009-03-27 14:35:00,8.19,8.22,8.19,8.22,14700.0,6.6848,6.7093,6.6848,6.7093,14700.0
2009-03-27 14:40:00,8.21,8.23,8.21,8.22,18500.0,6.7011,6.7174,6.7011,6.7093,18500.0
2009-03-27 14:45:00,8.21,8.24,8.21,8.23,22100.0,6.7011,6.7256,6.7011,6.7174,22100.0
2009-03-27 14:50:00,8.24,8.25,8.23,8.25,26900.0,6.7256,6.7338,6.7174,6.7338,26900.0
2009-03-27 14:55:00,8.24,8.28,8.24,8.27,32800.0,6.7256,6.7583,6.7256,6.7501,32800.0
2009-03-27 15:00:00,8.28,8.31,8.23,8.23,63200.0,6.7583,6.7827,6.7174,6.7174,63200.0
2009-03-27 15:05:00,8.23,8.23,8.21,8.22,26600.0,6.7174,6.7174,6.7011,6.7093,26600.0
2009-03-27 15:10:00,8.22,8.25,8.21,8.22,23200.0,6.7093,6.7338,6.7011,6.7093,23200.0
2009-03-27 15:15:00,8.22,8.24,8.21,8.23,54000.0,6.7093,6.7256,6.7011,6.7174,54000.0
2009-03-27 15:20:00,8.24,8.26,8.22,8.23,111700.0,6.7256,6.7419,6.7093,6.7174,111700.0
2009-03-27 15:25:00,8.24,8.24,8.2,8.2,27100.0,6.7256,6.7256,6.693,6.693,27100.0
2009-03-27 15:30:00,8.19,8.22,8.15,8.15,80700.0,6.6848,6.7093,6.6521,6.6521,80700.0
2009-03-27 15:35:00,8.15,8.17,8.13,8.14,94900.0,6.6521,6.6685,6.6358,6.644,94900.0
2009-03-27 15:40:00,8.14,8.17,8.12,8.16,74600.0,6.644,6.6685,6.6277,6.6603,74600.0
2009-03-27 15:45:00,8.16,8.2,8.15,8.16,72800.0,6.6603,6.693,6.6521,6.6603,72800.0
2009-03-27 15:50:00,8.17,8.17,8.14,8.17,114500.0,6.6685,6.6685,6.644,6.6685,114500.0
2009-03-27 15:55:00,8.16,8.17,8.08,8.08,226600.0,6.6603,6.6685,6.595,6.595,226600.0
2009-03-30 09:30:00,7.91,7.92,7.77,7.81,66800.0,6.4563,6.4644,6.342,6.3746,66800.0
2009-03-30 09:35:00,7.81,7.83,7.76,7.76,51700.0,6.3746,6.391,6.3338,6.3338,51700.0
2009-03-30 09:40:00,7.77,7.82,7.75,7.76,38200.0,6.342,6.3828,6.3257,6.3338,38200.0
2009-03-30 09:45:00,7.76,7.83,7.75,7.79,69600.0,6.3338,6.391,6.3257,6.3583,69600.0
2009-03-30 09:50:00,7.79,7.8,7.77,7.8,19400.0,6.3583,6.3665,6.342,6.3665,19400.0
2009-03-30 09:55:00,7.8,7.81,7.79,7.81,20200.0,6.3665,6.3746,6.3583,6.3746,20200.0
2009-03-30 10:00:00,7.81,7.81,7.79,7.81,111600.0,6.3746,6.3746,6.3583,6.3746,111600.0
2009-03-30 10:05:00,7.8,7.83,7.8,7.82,38400.0,6.3665,6.391,6.3665,6.3828,38400.0
2009-03-30 10:10:00,7.83,7.85,7.7,7.75,104800.0,6.391,6.4073,6.2848,6.3257,104800.0
2009-03-30 10:15:00,7.75,7.76,7.74,7.75,45300.0,6.3257,6.3338,6.3175,6.3257,45300.0
2009-03-30 10:20:00,7.75,7.75,7.7,7.72,17200.0,6.3257,6.3257,6.2848,6.3012,17200.0
2009-03-30 10:25:00,7.72,7.77,7.72,7.77,46000.0,6.3012,6.342,6.3012,6.342,46000.0
2009-03-30 10:30:00,7.76,7.77,7.75,7.75,22100.0,6.3338,6.342,6.3257,6.3257,22100.0
2009-03-30 10:35:00,7.75,7.75,7.7,7.72,36500.0,6.3257,6.3257,6.2848,6.3012,36500.0
2009-03-30 10:40:00,7.72,7.76,7.71,7.76,50200.0,6.3012,6.3338,6.293,6.3338,50200.0
2009-03-30 10:45:00,7.75,7.76,7.74,7.76,11600.0,6.3257,6.3338,6.3175,6.3338,11600.0
2009-03-30 10:50:00,7.75,7.79,7.75,7.79,7300.0,6.3257,6.3583,6.3257,6.3583,7300.0
2009-03-30 10:55:00,7.79,7.84,7.78,7.82,41200.0,6.3583,6.3991,6.3501,6.3828,41200.0
2009-03-30 11:00:00,7.82,7.85,7.82,7.83,33900.0,6.3828,6.4073,6.3828,6.391,33900.0
2009-03-30 11:05:00,7.84,7.85,7.81,7.85,18500.0,6.3991,6.4073,6.3746,6.4073,18500.0
2009-03-30 11:10:00,7.85,7.94,7.85,7.87,37900.0,6.4073,6.4807,6.4073,6.4236,37900.0
2009-03-30 11:15:00,7.87,7.89,7.86,7.88,29200.0,6.4236,6.4399,6.4154,6.4318,29200.0
2009-03-30 11:20:00,7.89,7.92,7.88,7.9,26100.0,6.4399,6.4644,6.4318,6.4481,26100.0
2009-03-30 11:25:00,7.9,7.92,7.9,7.9,13700.0,6.4481,6.4644,6.4481,6.4481,13700.0
2009-03-30 11:30:00,7.9,7.92,7.89,7.92,24400.0,6.4481,6.4644,6.4399,6.4644,24400.0
2009-03-30 11:35:00,7.91,7.96,7.91,7.95,12600.0,6.4563,6.4971,6.4563,6.4889,12600.0
2009-03-30 11:40:00,7.96,8.0,7.95,8.0,74800.0,6.4971,6.5297,6.4889,6.5297,74800.0
2009-03-30 11:45:00,8.0,8.02,7.97,8.01,36000.0,6.5297,6.546,6.5052,6.5379,36000.0
2009-03-30 11:50:00,8.01,8.01,7.96,7.97,14500.0,6.5379,6.5379,6.4971,6.5052,14500.0
2009-03-30 11:55:00,7.97,7.98,7.96,7.98,11300.0,6.5052,6.5134,6.4971,6.5134,11300.0
2009-03-30 12:00:00,7.98,7.99,7.97,7.98,11000.0,6.5134,6.5215,6.5052,6.5134,11000.0
2009-03-30 12:05:00,7.98,7.99,7.95,7.95,10700.0,6.5134,6.5215,6.4889,6.4889,10700.0
2009-03-30 12:10:00,7.95,7.97,7.94,7.96,13300.0,6.4889,6.5052,6.4807,6.4971,13300.0
2009-03-30 12:15:00,7.96,8.02,7.96,8.02,5300.0,6.4971,6.546,6.4971,6.546,5300.0
2009-03-30 12:20:00,8.03,8.03,8.0,8.01,15600.0,6.5542,6.5542,6.5297,6.5379,15600.0
2009-03-30 12:25:00,8.02,8.04,8.01,8.04,13200.0,6.546,6.5624,6.5379,6.5624,13200.0
2009-03-30 12:30:00,8.04,8.04,8.01,8.02,14200.0,6.5624,6.5624,6.5379,6.546,14200.0
2009-03-30 12:35:00,8.02,8.05,8.02,8.04,11800.0,6.546,6.5705,6.546,6.5624,11800.0
2009-03-30 12:40:00,8.04,8.05,8.04,8.04,9500.0,6.5624,6.5705,6.5624,6.5624,9500.0
2009-03-30 12:45:00,8.04,8.05,8.03,8.04,19300.0,6.5624,6.5705,6.5542,6.5624,19300.0
2009-03-30 12:50:00,8.04,8.05,8.03,8.04,10000.0,6.5624,6.5705,6.5542,6.5624,10000.0
2009-03-30 12:55:00,8.04,8.04,8.01,8.01,12500.0,6.5624,6.5624,6.5379,6.5379,12500.0
2009-03-30 13:00:00,8.01,8.02,8.0,8.01,11100.0,6.5379,6.546,6.5297,6.5379,11100.0
2009-03-30 13:05:00,8.0,8.0,7.96,7.97,9400.0,6.5297,6.5297,6.4971,6.5052,9400.0
2009-03-30 13:10:00,7.97,7.97,7.96,7.97,11600.0,6.5052,6.5052,6.4971,6.5052,11600.0
2009-03-30 13:15:00,7.96,7.99,7.96,7.99,20500.0,6.4971,6.5215,6.4971,6.5215,20500.0
2009-03-30 13:20:00,7.98,8.0,7.98,8.0,6700.0,6.5134,6.5297,6.5134,6.5297,6700.0
2009-03-30 13:25:00,8.0,8.03,7.99,8.02,7600.0,6.5297,6.5542,6.5215,6.546,7600.0
2009-03-30 13:30:00,8.01,8.03,8.01,8.02,6700.0,6.5379,6.5542,6.5379,6.546,6700.0
2009-03-30 13:35:00,8.01,8.02,7.96,7.98,14200.0,6.5379,6.546,6.4971,6.5134,14200.0
2009-03-30 13:40:00,7.98,7.99,7.97,7.99,9100.0,6.5134,6.5215,6.5052,6.5215,9100.0
2009-03-30 13:45:00,7.99,7.99,7.94,7.96,36200.0,6.5215,6.5215,6.4807,6.4971,36200.0
2009-03-30 13:50:00,7.95,7.96,7.95,7.96,6200.0,6.4889,6.4971,6.4889,6.4971,6200.0
2009-03-30 13:55:00,7.96,7.96,7.89,7.9,135000.0,6.4971,6.4971,6.4399,6.4481,135000.0
2009-03-30 14:00:00,7.89,7.89,7.86,7.87,71100.0,6.4399,6.4399,6.4154,6.4236,71100.0
2009-03-30 14:05:00,7.88,7.89,7.86,7.87,46900.0,6.4318,6.4399,6.4154,6.4236,46900.0
2009-03-30 14:10:00,7.87,7.9,7.86,7.9,19400.0,6.4236,6.4481,6.4154,6.4481,19400.0
2009-03-30 14:15:00,7.89,7.92,7.88,7.89,31900.0,6.4399,6.4644,6.4318,6.4399,31900.0
2009-03-30 14:20:00,7.88,7.9,7.88,7.9,8700.0,6.4318,6.4481,6.4318,6.4481,8700.0
2009-03-30 14:25:00,7.89,7.89,7.84,7.85,89600.0,6.4399,6.4399,6.3991,6.4073,89600.0
2009-03-30 14:30:00,7.84,7.86,7.83,7.86,13900.0,6.3991,6.4154,6.391,6.4154,13900.0
2009-03-30 14:35:00,7.85,7.86,7.84,7.84,7100.0,6.4073,6.4154,6.3991,6.3991,7100.0
2009-03-30 14:40:00,7.85,7.85,7.83,7.84,34900.0,6.4073,6.4073,6.391,6.3991,34900.0
2009-03-30 14:45:00,7.84,7.86,7.84,7.85,7700.0,6.3991,6.4154,6.3991,6.4073,7700.0
2009-03-30 14:50:00,7.85,7.87,7.85,7.86,13700.0,6.4073,6.4236,6.4073,6.4154,13700.0
2009-03-30 14:55:00,7.86,7.86,7.85,7.85,20800.0,6.4154,6.4154,6.4073,6.4073,20800.0
2009-03-30 15:00:00,7.86,7.87,7.85,7.86,18100.0,6.4154,6.4236,6.4073,6.4154,18100.0
2009-03-30 15:05:00,7.86,7.89,7.85,7.89,14400.0,6.4154,6.4399,6.4073,6.4399,14400.0
2009-03-30 15:10:00,7.88,7.91,7.88,7.89,14100.0,6.4318,6.4563,6.4318,6.4399,14100.0
2009-03-30 15:15:00,7.89,7.92,7.87,7.87,27700.0,6.4399,6.4644,6.4236,6.4236,27700.0
2009-03-30 15:20:00,7.87,7.94,7.87,7.93,22200.0,6.4236,6.4807,6.4236,6.4726,22200.0
2009-03-30 15:25:00,7.94,7.97,7.93,7.93,56100.0,6.4807,6.5052,6.4726,6.4726,56100.0
2009-03-30 15:30:00,7.93,7.95,7.92,7.93,32800.0,6.4726,6.4889,6.4644,6.4726,32800.0
2009-03-30 15:35:00,7.93,7.97,7.93,7.93,20700.0,6.4726,6.5052,6.4726,6.4726,20700.0
2009-03-30 15:40:00,7.93,7.94,7.9,7.91,29600.0,6.4726,6.4807,6.4481,6.4563,29600.0
2009-03-30 15:45:00,7.92,7.95,7.91,7.93,32500.0,6.4644,6.4889,6.4563,6.4726,32500.0
2009-03-30 15:50:00,7.92,7.95,7.92,7.95,53400.0,6.4644,6.4889,6.4644,6.4889,53400.0
2009-03-30 15:55:00,7.95,7.97,7.94,7.97,131900.0,6.4889,6.5052,6.4807,6.5052,131900.0
2009-03-31 09:30:00,8.15,8.16,8.06,8.15,54000.0,6.6521,6.6603,6.5787,6.6521,54000.0
2009-03-31 09:35:00,8.15,8.17,8.14,8.16,6300.0,6.6521,6.6685,6.644,6.6603,6300.0
2009-03-31 09:40:00,8.15,8.16,8.03,8.09,20900.0,6.6521,6.6603,6.5542,6.6032,20900.0
2009-03-31 09:45:00,8.09,8.14,8.07,8.14,20000.0,6.6032,6.644,6.5868,6.644,20000.0
2009-03-31 09:50:00,8.13,8.15,8.1,8.14,46200.0,6.6358,6.6521,6.6113,6.644,46200.0
2009-03-31 09:55:00,8.13,8.14,8.1,8.12,28500.0,6.6358,6.644,6.6113,6.6277,28500.0
2009-03-31 10:00:00,8.12,8.2,8.09,8.18,59400.0,6.6277,6.693,6.6032,6.6766,59400.0
2009-03-31 10:05:00,8.17,8.19,8.14,8.14,19100.0,6.6685,6.6848,6.644,6.644,19100.0
2009-03-31 10:10:00,8.14,8.15,8.11,8.12,43700.0,6.644,6.6521,6.6195,6.6277,43700.0
2009-03-31 10:15:00,8.13,8.13,8.09,8.11,9100.0,6.6358,6.6358,6.6032,6.6195,9100.0
2009-03-31 10:20:00,8.1,8.11,8.07,8.07,10100.0,6.6113,6.6195,6.5868,6.5868,10100.0
2009-03-31 10:25:00,8.07,8.13,8.06,8.13,22300.0,6.5868,6.6358,6.5787,6.6358,22300.0
2009-03-31 10:30:00,8.14,8.17,8.13,8.13,15900.0,6.644,6.6685,6.6358,6.6358,15900.0
2009-03-31 10:35:00,8.13,8.14,8.11,8.11,3200.0,6.6358,6.644,6.6195,6.6195,3200.0
2009-03-31 10:40:00,8.11,8.11,8.07,8.11,14700.0,6.6195,6.6195,6.5868,6.6195,14700.0
2009-03-31 10:45:00,8.1,8.12,8.1,8.12,30600.0,6.6113,6.6277,6.6113,6.6277,30600.0
2009-03-31 10:50:00,8.11,8.12,8.08,8.08,36400.0,6.6195,6.6277,6.595,6.595,36400.0
2009-03-31 10:55:00,8.08,8.08,8.04,8.08,28800.0,6.595,6.595,6.5624,6.595,28800.0
2009-03-31 11:00:00,8.08,8.09,8.07,8.07,18600.0,6.595,6.6032,6.5868,6.5868,18600.0
2009-03-31 11:05:00,8.07,8.09,8.07,8.09,24700.0,6.5868,6.6032,6.5868,6.6032,24700.0
2009-03-31 11:10:00,8.09,8.09,8.08,8.09,4000.0,6.6032,6.6032,6.595,6.6032,4000.0
2009-03-31 11:15:00,8.08,8.08,8.07,8.07,8400.0,6.595,6.595,6.5868,6.5868,8400.0
2009-03-31 11:20:00,8.07,8.07,8.04,8.04,9300.0,6.5868,6.5868,6.5624,6.5624,9300.0
2009-03-31 11:25:00,8.05,8.06,8.04,8.05,11600.0,6.5705,6.5787,6.5624,6.5705,11600.0
2009-03-31 11:30:00,8.06,8.06,8.05,8.05,18900.0,6.5787,6.5787,6.5705,6.5705,18900.0
2009-03-31 11:35:00,8.05,8.06,8.04,8.04,18700.0,6.5705,6.5787,6.5624,6.5624,18700.0
2009-03-31 11:40:00,8.04,8.04,8.01,8.02,14000.0,6.5624,6.5624,6.5379,6.546,14000.0
2009-03-31 11:45:00,8.02,8.07,8.02,8.07,22600.0,6.546,6.5868,6.546,6.5868,22600.0
2009-03-31 11:50:00,8.07,8.08,8.06,8.08,7500.0,6.5868,6.595,6.5787,6.595,7500.0
2009-03-31 11:55:00,8.08,8.08,8.05,8.05,8200.0,6.595,6.595,6.5705,6.5705,8200.0
2009-03-31 12:00:00,8.05,8.06,8.02,8.02,12900.0,6.5705,6.5787,6.546,6.546,12900.0
2009-03-31 12:05:00,8.02,8.03,8.01,8.02,7300.0,6.546,6.5542,6.5379,6.546,7300.0
2009-03-31 12:10:00,8.02,8.02,8.01,8.01,4600.0,6.546,6.546,6.5379,6.5379,4600.0
2009-03-31 12:15:00,8.02,8.02,8.01,8.01,13900.0,6.546,6.546,6.5379,6.5379,13900.0
2009-03-31 12:20:00,8.01,8.02,8.01,8.01,20700.0,6.5379,6.546,6.5379,6.5379,20700.0
2009-03-31 12:25:00,8.01,8.02,7.99,8.0,13900.0,6.5379,6.546,6.5215,6.5297,13900.0
2009-03-31 12:30:00,8.0,8.02,7.99,8.02,17900.0,6.5297,6.546,6.5215,6.546,17900.0
2009-03-31 12:35:00,8.02,8.03,8.02,8.02,8100.0,6.546,6.5542,6.546,6.546,8100.0
2009-03-31 12:40:00,8.02,8.04,8.02,8.04,7700.0,6.546,6.5624,6.546,6.5624,7700.0
2009-03-31 12:45:00,8.04,8.04,8.03,8.04,10500.0,6.5624,6.5624,6.5542,6.5624,10500.0
2009-03-31 12:50:00,8.03,8.08,8.03,8.08,14900.0,6.5542,6.595,6.5542,6.595,14900.0
2009-03-31 12:55:00,8.08,8.08,8.07,8.08,3100.0,6.595,6.595,6.5868,6.595,3100.0
2009-03-31 13:00:00,8.07,8.09,8.07,8.09,7300.0,6.5868,6.6032,6.5868,6.6032,7300.0
2009-03-31 13:05:00,8.09,8.11,8.09,8.1,7000.0,6.6032,6.6195,6.6032,6.6113,7000.0
2009-03-31 13:10:00,8.11,8.11,8.1,8.1,5500.0,6.6195,6.6195,6.6113,6.6113,5500.0
2009-03-31 13:15:00,8.1,8.11,8.09,8.09,15100.0,6.6113,6.6195,6.6032,6.6032,15100.0
2009-03-31 13:20:00,8.09,8.1,8.09,8.09,8500.0,6.6032,6.6113,6.6032,6.6032,8500.0
2009-03-31 13:25:00,8.09,8.1,8.09,8.09,11000.0,6.6032,6.6113,6.6032,6.6032,11000.0
2009-03-31 13:30:00,8.09,8.12,8.09,8.11,13300.0,6.6032,6.6277,6.6032,6.6195,13300.0
2009-03-31 13:35:00,8.12,8.13,8.11,8.12,19900.0,6.6277,6.6358,6.6195,6.6277,19900.0
2009-03-31 13:40:00,8.11,8.12,8.11,8.11,6900.0,6.6195,6.6277,6.6195,6.6195,6900.0
2009-03-31 13:45:00,8.12,8.15,8.12,8.14,10500.0,6.6277,6.6521,6.6277,6.644,10500.0
2009-03-31 13:50:00,8.14,8.15,8.11,8.11,26000.0,6.644,6.6521,6.6195,6.6195,26000.0
2009-03-31 13:55:00,8.1,8.15,8.1,8.15,27600.0,6.6113,6.6521,6.6113,6.6521,27600.0
2009-03-31 14:00:00,8.15,8.17,8.14,8.17,22400.0,6.6521,6.6685,6.644,6.6685,22400.0
2009-03-31 14:05:00,8.17,8.2,8.16,8.2,17400.0,6.6685,6.693,6.6603,6.693,17400.0
2009-03-31 14:10:00,8.19,8.2,8.19,8.19,9500.0,6.6848,6.693,6.6848,6.6848,9500.0
2009-03-31 14:15:00,8.19,8.2,8.19,8.2,17100.0,6.6848,6.693,6.6848,6.693,17100.0
2009-03-31 14:20:00,8.2,8.2,8.15,8.16,18800.0,6.693,6.693,6.6521,6.6603,18800.0
2009-03-31 14:25:00,8.16,8.16,8.13,8.16,18700.0,6.6603,6.6603,6.6358,6.6603,18700.0
2009-03-31 14:30:00,8.16,8.17,8.14,8.15,51300.0,6.6603,6.6685,6.644,6.6521,51300.0
2009-03-31 14:35:00,8.15,8.19,8.14,8.17,83300.0,6.6521,6.6848,6.644,6.6685,83300.0
2009-03-31 14:40:00,8.17,8.19,8.17,8.18,31600.0,6.6685,6.6848,6.6685,6.6766,31600.0
2009-03-31 14:45:00,8.18,8.18,8.17,8.18,64400.0,6.6766,6.6766,6.6685,6.6766,64400.0
2009-03-31 14:50:00,8.18,8.21,8.18,8.21,81000.0,6.6766,6.7011,6.6766,6.7011,81000.0
2009-03-31 14:55:00,8.21,8.21,8.18,8.18,33700.0,6.7011,6.7011,6.6766,6.6766,33700.0
2009-03-31 15:00:00,8.18,8.19,8.16,8.18,31300.0,6.6766,6.6848,6.6603,6.6766,31300.0
2009-03-31 15:05:00,8.18,8.18,8.17,8.18,26800.0,6.6766,6.6766,6.6685,6.6766,26800.0
2009-03-31 15:10:00,8.17,8.18,8.15,8.16,32200.0,6.6685,6.6766,6.6521,6.6603,32200.0
2009-03-31 15:15:00,8.16,8.17,8.15,8.17,19900.0,6.6603,6.6685,6.6521,6.6685,19900.0
2009-03-31 15:20:00,8.17,8.17,8.15,8.17,19600.0,6.6685,6.6685,6.6521,6.6685,19600.0
2009-03-31 15:25:00,8.17,8.2,8.16,8.19,53700.0,6.6685,6.693,6.6603,6.6848,53700.0
2009-03-31 15:30:00,8.18,8.19,8.11,8.11,27000.0,6.6766,6.6848,6.6195,6.6195,27000.0
2009-03-31 15:35:00,8.12,8.12,8.05,8.09,46500.0,6.6277,6.6277,6.5705,6.6032,46500.0
2009-03-31 15:40:00,8.08,8.11,8.06,8.09,56500.0,6.595,6.6195,6.5787,6.6032,56500.0
2009-03-31 15:45:00,8.09,8.09,8.05,8.06,43000.0,6.6032,6.6032,6.5705,6.5787,43000.0
2009-03-31 15:50:00,8.05,8.13,8.05,8.11,71200.0,6.5705,6.6358,6.5705,6.6195,71200.0
2009-03-31 15:55:00,8.11,8.12,8.04,8.06,184200.0,6.6195,6.6277,6.5624,6.5787,184200.0
2009-04-01 09:30:00,8.06,8.06,7.79,7.84,43800.0,6.5787,6.5787,6.3583,6.3991,43800.0
2009-04-01 09:35:00,7.85,8.05,7.84,8.05,24000.0,6.4073,6.5705,6.3991,6.5705,24000.0
2009-04-01 09:40:00,8.04,8.09,8.03,8.04,17600.0,6.5624,6.6032,6.5542,6.5624,17600.0
2009-04-01 09:45:00,8.03,8.05,7.97,7.97,19200.0,6.5542,6.5705,6.5052,6.5052,19200.0
2009-04-01 09:50:00,7.97,7.98,7.95,7.98,16300.0,6.5052,6.5134,6.4889,6.5134,16300.0
2009-04-01 09:55:00,7.99,8.05,7.99,8.05,9700.0,6.5215,6.5705,6.5215,6.5705,9700.0
2009-04-01 10:00:00,8.06,8.13,8.06,8.07,31600.0,6.5787,6.6358,6.5787,6.5868,31600.0
2009-04-01 10:05:00,8.07,8.11,8.05,8.1,16900.0,6.5868,6.6195,6.5705,6.6113,16900.0
2009-04-01 10:10:00,8.1,8.14,8.1,8.12,43700.0,6.6113,6.644,6.6113,6.6277,43700.0
2009-04-01 10:15:00,8.12,8.2,8.12,8.2,54900.0,6.6277,6.693,6.6277,6.693,54900.0
2009-04-01 10:20:00,8.19,8.27,8.19,8.27,47400.0,6.6848,6.7501,6.6848,6.7501,47400.0
2009-04-01 10:25:00,8.27,8.28,8.22,8.23,57700.0,6.7501,6.7583,6.7093,6.7174,57700.0
2009-04-01 10:30:00,8.23,8.25,8.2,8.24,69900.0,6.7174,6.7338,6.693,6.7256,69900.0
2009-04-01 10:35:00,8.24,8.34,8.24,8.32,207800.0,6.7256,6.8072,6.7256,6.7909,207800.0
2009-04-01 10:40:00,8.32,8.44,8.05,8.33,234500.0,6.7909,6.8888,6.5705,6.7991,234500.0
2009-04-01 10:45:00,8.32,8.41,8.32,8.4,100300.0,6.7909,6.8644,6.7909,6.8562,100300.0
2009-04-01 10:50:00,8.4,8.42,8.38,8.4,31200.0,6.8562,6.8725,6.8399,6.8562,31200.0
2009-04-01 10:55:00,8.4,8.52,8.4,8.45,111900.0,6.8562,6.9541,6.8562,6.897,111900.0
2009-04-01 11:00:00,8.45,8.45,8.4,8.41,37500.0,6.897,6.897,6.8562,6.8644,37500.0
2009-04-01 11:05:00,8.4,8.4,8.33,8.33,47800.0,6.8562,6.8562,6.7991,6.7991,47800.0
2009-04-01 11:10:00,8.34,8.35,8.33,8.33,6900.0,6.8072,6.8154,6.7991,6.7991,6900.0
2009-04-01 11:15:00,8.33,8.37,8.32,8.37,6900.0,6.7991,6.8317,6.7909,6.8317,6900.0
2009-04-01 11:20:00,8.37,8.38,8.3,8.35,101400.0,6.8317,6.8399,6.7746,6.8154,101400.0
2009-04-01 11:25:00,8.35,8.38,8.34,8.36,70100.0,6.8154,6.8399,6.8072,6.8235,70100.0
2009-04-01 11:30:00,8.37,8.45,8.37,8.4,102200.0,6.8317,6.897,6.8317,6.8562,102200.0
2009-04-01 11:35:00,8.4,8.41,8.38,8.41,76800.0,6.8562,6.8644,6.8399,6.8644,76800.0
2009-04-01 11:40:00,8.4,8.46,8.4,8.41,90600.0,6.8562,6.9052,6.8562,6.8644,90600.0
2009-04-01 11:45:00,8.41,8.44,8.41,8.43,138000.0,6.8644,6.8888,6.8644,6.8807,138000.0
2009-04-01 11:50:00,8.43,8.44,8.42,8.43,151200.0,6.8807,6.8888,6.8725,6.8807,151200.0
2009-04-01 11:55:00,8.42,8.49,8.42,8.47,25000.0,6.8725,6.9297,6.8725,6.9133,25000.0
2009-04-01 12:00:00,8.48,8.53,8.48,8.53,96400.0,6.9215,6.9623,6.9215,6.9623,96400.0
2009-04-01 12:05:00,8.52,8.56,8.51,8.54,50100.0,6.9541,6.9868,6.946,6.9705,50100.0
2009-04-01 12:10:00,8.54,8.56,8.5,8.55,108400.0,6.9705,6.9868,6.9378,6.9786,108400.0
2009-04-01 12:15:00,8.55,8.59,8.53,8.53,75300.0,6.9786,7.0113,6.9623,6.9623,75300.0
2009-04-01 12:20:00,8.54,8.56,8.5,8.55,56900.0,6.9705,6.9868,6.9378,6.9786,56900.0
2009-04-01 12:25:00,8.54,8.54,8.42,8.42,28500.0,6.9705,6.9705,6.8725,6.8725,28500.0
2009-04-01 12:30:00,8.42,8.42,8.39,8.39,17300.0,6.8725,6.8725,6.848,6.848,17300.0
2009-04-01 12:35:00,8.39,8.39,8.34,8.36,175300.0,6.848,6.848,6.8072,6.8235,175300.0
2009-04-01 12:40:00,8.36,8.4,8.36,8.4,39200.0,6.8235,6.8562,6.8235,6.8562,39200.0
2009-04-01 12:45:00,8.4,8.44,8.39,8.44,19100.0,6.8562,6.8888,6.848,6.8888,19100.0
2009-04-01 12:50:00,8.43,8.43,8.41,8.41,3500.0,6.8807,6.8807,6.8644,6.8644,3500.0
2009-04-01 12:55:00,8.4,8.4,8.35,8.38,28000.0,6.8562,6.8562,6.8154,6.8399,28000.0
2009-04-01 13:00:00,8.38,8.42,8.38,8.4,50500.0,6.8399,6.8725,6.8399,6.8562,50500.0
2009-04-01 13:05:00,8.4,8.41,8.34,8.34,18600.0,6.8562,6.8644,6.8072,6.8072,18600.0
2009-04-01 13:10:00,8.34,8.36,8.33,8.34,11000.0,6.8072,6.8235,6.7991,6.8072,11000.0
2009-04-01 13:15:00,8.35,8.37,8.35,8.37,2900.0,6.8154,6.8317,6.8154,6.8317,2900.0
2009-04-01 13:20:00,8.37,8.42,8.37,8.41,14800.0,6.8317,6.8725,6.8317,6.8644,14800.0
2009-04-01 13:25:00,8.41,8.41,8.39,8.39,1400.0,6.8644,6.8644,6.848,6.848,1400.0
2009-04-01 13:30:00,8.39,8.39,8.33,8.33,7300.0,6.848,6.848,6.7991,6.7991,7300.0
2009-04-01 13:35:00,8.33,8.42,8.33,8.42,17400.0,6.7991,6.8725,6.7991,6.8725,17400.0
2009-04-01 13:40:00,8.42,8.43,8.38,8.43,25600.0,6.8725,6.8807,6.8399,6.8807,25600.0
2009-04-01 13:45:00,8.43,8.44,8.41,8.41,2800.0,6.8807,6.8888,6.8644,6.8644,2800.0
2009-04-01 13:50:00,8.4,8.44,8.39,8.43,8900.0,6.8562,6.8888,6.848,6.8807,8900.0
2009-04-01 13:55:00,8.44,8.44,8.4,8.41,20000.0,6.8888,6.8888,6.8562,6.8644,20000.0
2009-04-01 14:00:00,8.41,8.42,8.4,8.4,24200.0,6.8644,6.8725,6.8562,6.8562,24200.0
2009-04-01 14:05:00,8.41,8.42,8.41,8.41,6500.0,6.8644,6.8725,6.8644,6.8644,6500.0
2009-04-01 14:10:00,8.41,8.42,8.41,8.42,4100.0,6.8644,6.8725,6.8644,6.8725,4100.0
2009-04-01 14:15:00,8.41,8.42,8.4,8.41,18900.0,6.8644,6.8725,6.8562,6.8644,18900.0
2009-04-01 14:20:00,8.41,8.41,8.37,8.38,12500.0,6.8644,6.8644,6.8317,6.8399,12500.0
2009-04-01 14:25:00,8.38,8.38,8.36,8.36,18000.0,6.8399,6.8399,6.8235,6.8235,18000.0
2009-04-01 14:30:00,8.36,8.4,8.36,8.4,26600.0,6.8235,6.8562,6.8235,6.8562,26600.0
2009-04-01 14:35:00,8.4,8.4,8.39,8.4,13500.0,6.8562,6.8562,6.848,6.8562,13500.0
2009-04-01 14:40:00,8.4,8.4,8.39,8.4,48200.0,6.8562,6.8562,6.848,6.8562,48200.0
2009-04-01 14:45:00,8.4,8.41,8.38,8.4,45600.0,6.8562,6.8644,6.8399,6.8562,45600.0
2009-04-01 14:50:00,8.39,8.44,8.39,8.43,34100.0,6.848,6.8888,6.848,6.8807,34100.0
2009-04-01 14:55:00,8.43,8.44,8.41,8.42,8900.0,6.8807,6.8888,6.8644,6.8725,8900.0
2009-04-01 15:00:00,8.43,8.43,8.34,8.35,32100.0,6.8807,6.8807,6.8072,6.8154,32100.0
2009-04-01 15:05:00,8.35,8.39,8.34,8.36,32700.0,6.8154,6.848,6.8072,6.8235,32700.0
2009-04-01 15:10:00,8.35,8.36,8.32,8.33,23700.0,6.8154,6.8235,6.7909,6.7991,23700.0
2009-04-01 15:15:00,8.32,8.35,8.29,8.34,43100.0,6.7909,6.8154,6.7664,6.8072,43100.0
2009-04-01 15:20:00,8.34,8.35,8.31,8.32,50300.0,6.8072,6.8154,6.7827,6.7909,50300.0
2009-04-01 15:25:00,8.33,8.39,8.33,8.39,30700.0,6.7991,6.848,6.7991,6.848,30700.0
2009-04-01 15:30:00,8.39,8.46,8.38,8.46,74000.0,6.848,6.9052,6.8399,6.9052,74000.0
2009-04-01 15:35:00,8.46,8.48,8.45,8.47,45800.0,6.9052,6.9215,6.897,6.9133,45800.0
2009-04-01 15:40:00,8.48,8.48,8.44,8.44,68400.0,6.9215,6.9215,6.8888,6.8888,68400.0
2009-04-01 15:45:00,8.44,8.46,8.42,8.43,99700.0,6.8888,6.9052,6.8725,6.8807,99700.0
2009-04-01 15:50:00,8.42,8.45,8.42,8.44,80500.0,6.8725,6.897,6.8725,6.8888,80500.0
2009-04-01 15:55:00,8.43,8.47,8.42,8.45,167600.0,6.8807,6.9133,6.8725,6.897,167600.0
2009-04-02 09:30:00,8.57,8.8,8.56,8.71,104900.0,6.995,7.1827,6.9868,7.1092,104900.0
2009-04-02 09:35:00,8.71,8.71,8.63,8.63,123600.0,7.1092,7.1092,7.0439,7.0439,123600.0
2009-04-02 09:40:00,8.65,8.69,8.61,8.69,88100.0,7.0602,7.0929,7.0276,7.0929,88100.0
2009-04-02 09:45:00,8.69,8.69,8.61,8.61,74500.0,7.0929,7.0929,7.0276,7.0276,74500.0
2009-04-02 09:50:00,8.61,8.61,8.59,8.61,33400.0,7.0276,7.0276,7.0113,7.0276,33400.0
2009-04-02 09:55:00,8.61,8.67,8.6,8.6,44400.0,7.0276,7.0766,7.0194,7.0194,44400.0
2009-04-02 10:00:00,8.6,8.64,8.6,8.63,38700.0,7.0194,7.0521,7.0194,7.0439,38700.0
2009-04-02 10:05:00,8.63,8.64,8.6,8.62,29300.0,7.0439,7.0521,7.0194,7.0358,29300.0
2009-04-02 10:10:00,8.61,8.62,8.53,8.55,22900.0,7.0276,7.0358,6.9623,6.9786,22900.0
2009-04-02 10:15:00,8.54,8.58,8.54,8.57,24200.0,6.9705,7.0031,6.9705,6.995,24200.0
2009-04-02 10:20:00,8.57,8.58,8.51,8.51,53500.0,6.995,7.0031,6.946,6.946,53500.0
2009-04-02 10:25:00,8.51,8.51,8.49,8.5,50300.0,6.946,6.946,6.9297,6.9378,50300.0
2009-04-02 10:30:00,8.5,8.51,8.49,8.51,63700.0,6.9378,6.946,6.9297,6.946,63700.0
2009-04-02 10:35:00,8.51,8.56,8.5,8.55,21500.0,6.946,6.9868,6.9378,6.9786,21500.0
2009-04-02 10:40:00,8.55,8.63,8.54,8.63,46600.0,6.9786,7.0439,6.9705,7.0439,46600.0
2009-04-02 10:45:00,8.63,8.64,8.62,8.63,31200.0,7.0439,7.0521,7.0358,7.0439,31200.0
2009-04-02 10:50:00,8.64,8.65,8.63,8.64,19400.0,7.0521,7.0602,7.0439,7.0521,19400.0
2009-04-02 10:55:00,8.64,8.67,8.64,8.67,29300.0,7.0521,7.0766,7.0521,7.0766,29300.0
2009-04-02 11:00:00,8.67,8.71,8.67,8.7,38900.0,7.0766,7.1092,7.0766,7.1011,38900.0
2009-04-02 11:05:00,8.7,8.74,8.69,8.74,33400.0,7.1011,7.1337,7.0929,7.1337,33400.0
2009-04-02 11:10:00,8.74,8.78,8.73,8.78,26100.0,7.1337,7.1664,7.1255,7.1664,26100.0
2009-04-02 11:15:00,8.78,8.81,8.78,8.8,23200.0,7.1664,7.1908,7.1664,7.1827,23200.0
2009-04-02 11:20:00,8.8,8.83,8.8,8.8,74100.0,7.1827,7.2072,7.1827,7.1827,74100.0
2009-04-02 11:25:00,8.8,8.85,8.8,8.84,57100.0,7.1827,7.2235,7.1827,7.2153,57100.0
2009-04-02 11:30:00,8.85,8.86,8.84,8.85,63700.0,7.2235,7.2317,7.2153,7.2235,63700.0
2009-04-02 11:35:00,8.85,8.85,8.81,8.83,89100.0,7.2235,7.2235,7.1908,7.2072,89100.0
2009-04-02 11:40:00,8.83,8.83,8.82,8.83,28500.0,7.2072,7.2072,7.199,7.2072,28500.0
2009-04-02 11:45:00,8.83,8.88,8.83,8.84,51200.0,7.2072,7.248,7.2072,7.2153,51200.0
2009-04-02 11:50:00,8.84,8.85,8.79,8.8,30000.0,7.2153,7.2235,7.1745,7.1827,30000.0
2009-04-02 11:55:00,8.8,8.81,8.79,8.81,15400.0,7.1827,7.1908,7.1745,7.1908,15400.0
2009-04-02 12:00:00,8.82,8.82,8.8,8.81,10300.0,7.199,7.199,7.1827,7.1908,10300.0
2009-04-02 12:05:00,8.81,8.86,8.8,8.85,62500.0,7.1908,7.2317,7.1827,7.2235,62500.0
2009-04-02 12:10:00,8.85,8.86,8.84,8.86,21900.0,7.2235,7.2317,7.2153,7.2317,21900.0
2009-04-02 12:15:00,8.86,8.89,8.86,8.88,58900.0,7.2317,7.2561,7.2317,7.248,58900.0
2009-04-02 12:20:00,8.89,8.93,8.88,8.92,62200.0,7.2561,7.2888,7.248,7.2806,62200.0
2009-04-02 12:25:00,8.92,8.96,8.92,8.96,103400.0,7.2806,7.3133,7.2806,7.3133,103400.0
2009-04-02 12:30:00,8.96,8.99,8.96,8.98,66500.0,7.3133,7.3378,7.3133,7.3296,66500.0
2009-04-02 12:35:00,8.98,8.99,8.94,8.97,53900.0,7.3296,7.3378,7.297,7.3214,53900.0
2009-04-02 12:40:00,8.97,8.98,8.96,8.96,32400.0,7.3214,7.3296,7.3133,7.3133,32400.0
2009-04-02 12:45:00,8.96,8.97,8.94,8.97,108400.0,7.3133,7.3214,7.297,7.3214,108400.0
2009-04-02 12:50:00,8.97,8.97,8.95,8.95,147000.0,7.3214,7.3214,7.3051,7.3051,147000.0
2009-04-02 12:55:00,8.95,8.95,8.88,8.88,16900.0,7.3051,7.3051,7.248,7.248,16900.0
2009-04-02 13:00:00,8.88,8.89,8.85,8.85,130800.0,7.248,7.2561,7.2235,7.2235,130800.0
2009-04-02 13:05:00,8.84,8.84,8.78,8.79,16900.0,7.2153,7.2153,7.1664,7.1745,16900.0
2009-04-02 13:10:00,8.8,8.89,8.77,8.78,202600.0,7.1827,7.2561,7.1582,7.1664,202600.0
2009-04-02 13:15:00,8.78,8.8,8.77,8.79,116500.0,7.1664,7.1827,7.1582,7.1745,116500.0
2009-04-02 13:20:00,8.78,8.79,8.72,8.74,16500.0,7.1664,7.1745,7.1174,7.1337,16500.0
2009-04-02 13:25:00,8.74,8.74,8.73,8.74,7700.0,7.1337,7.1337,7.1255,7.1337,7700.0
2009-04-02 13:30:00,8.74,8.75,8.72,8.75,23800.0,7.1337,7.1419,7.1174,7.1419,23800.0
2009-04-02 13:35:00,8.74,8.76,8.72,8.72,24800.0,7.1337,7.15,7.1174,7.1174,24800.0
2009-04-02 13:40:00,8.72,8.73,8.71,8.72,8700.0,7.1174,7.1255,7.1092,7.1174,8700.0
2009-04-02 13:45:00,8.71,8.76,8.7,8.75,28600.0,7.1092,7.15,7.1011,7.1419,28600.0
2009-04-02 13:50:00,8.76,8.79,8.75,8.78,25900.0,7.15,7.1745,7.1419,7.1664,25900.0
2009-04-02 13:55:00,8.79,8.79,8.72,8.77,42900.0,7.1745,7.1745,7.1174,7.1582,42900.0
2009-04-02 14:00:00,8.77,8.82,8.77,8.82,45800.0,7.1582,7.199,7.1582,7.199,45800.0
2009-04-02 14:05:00,8.82,8.83,8.81,8.81,59600.0,7.199,7.2072,7.1908,7.1908,59600.0
2009-04-02 14:10:00,8.81,8.84,8.81,8.83,65600.0,7.1908,7.2153,7.1908,7.2072,65600.0
2009-04-02 14:15:00,8.84,8.87,8.83,8.87,72800.0,7.2153,7.2398,7.2072,7.2398,72800.0
2009-04-02 14:20:00,8.86,8.9,8.86,8.88,191800.0,7.2317,7.2643,7.2317,7.248,191800.0
2009-04-02 14:25:00,8.88,8.92,8.87,8.91,19700.0,7.248,7.2806,7.2398,7.2725,19700.0
2009-04-02 14:30:00,8.92,8.96,8.89,8.94,78200.0,7.2806,7.3133,7.2561,7.297,78200.0
2009-04-02 14:35:00,8.93,8.94,8.91,8.93,62000.0,7.2888,7.297,7.2725,7.2888,62000.0
2009-04-02 14:40:00,8.93,8.96,8.92,8.96,59500.0,7.2888,7.3133,7.2806,7.3133,59500.0
2009-04-02 14:45:00,8.95,8.98,8.95,8.96,26200.0,7.3051,7.3296,7.3051,7.3133,26200.0
2009-04-02 14:50:00,8.95,8.95,8.88,8.88,64000.0,7.3051,7.3051,7.248,7.248,64000.0
2009-04-02 14:55:00,8.87,8.88,8.85,8.87,35500.0,7.2398,7.248,7.2235,7.2398,35500.0
2009-04-02 15:00:00,8.87,8.88,8.83,8.85,37500.0,7.2398,7.248,7.2072,7.2235,37500.0
2009-04-02 15:05:00,8.85,8.85,8.8,8.83,53600.0,7.2235,7.2235,7.1827,7.2072,53600.0
2009-04-02 15:10:00,8.83,8.84,8.8,8.82,26900.0,7.2072,7.2153,7.1827,7.199,26900.0
2009-04-02 15:15:00,8.82,8.86,8.8,8.8,43800.0,7.199,7.2317,7.1827,7.1827,43800.0
2009-04-02 15:20:00,8.8,8.85,8.8,8.83,62300.0,7.1827,7.2235,7.1827,7.2072,62300.0
2009-04-02 15:25:00,8.83,8.85,8.82,8.83,41700.0,7.2072,7.2235,7.199,7.2072,41700.0
2009-04-02 15:30:00,8.82,8.84,8.82,8.82,35600.0,7.199,7.2153,7.199,7.199,35600.0
2009-04-02 15:35:00,8.82,8.83,8.78,8.79,45800.0,7.199,7.2072,7.1664,7.1745,45800.0
2009-04-02 15:40:00,8.78,8.84,8.78,8.82,67100.0,7.1664,7.2153,7.1664,7.199,67100.0
2009-04-02 15:45:00,8.82,8.82,8.76,8.79,72700.0,7.199,7.199,7.15,7.1745,72700.0
2009-04-02 15:50:00,8.8,8.84,8.78,8.81,161900.0,7.1827,7.2153,7.1664,7.1908,161900.0
2009-04-02 15:55:00,8.81,8.82,8.78,8.8,173500.0,7.1908,7.199,7.1664,7.1827,173500.0
2009-04-03 09:30:00,8.55,8.68,8.36,8.36,205300.0,6.9786,7.0847,6.8235,6.8235,205300.0
2009-04-03 09:35:00,8.36,8.61,8.36,8.58,129300.0,6.8235,7.0276,6.8235,7.0031,129300.0
2009-04-03 09:40:00,8.58,8.79,8.58,8.74,133600.0,7.0031,7.1745,7.0031,7.1337,133600.0
2009-04-03 09:45:00,8.74,8.78,8.69,8.74,125300.0,7.1337,7.1664,7.0929,7.1337,125300.0
2009-04-03 09:50:00,8.73,8.85,8.72,8.76,133800.0,7.1255,7.2235,7.1174,7.15,133800.0
2009-04-03 09:55:00,8.76,8.81,8.71,8.77,97400.0,7.15,7.1908,7.1092,7.1582,97400.0
2009-04-03 10:00:00,8.77,8.77,8.62,8.67,113000.0,7.1582,7.1582,7.0358,7.0766,113000.0
2009-04-03 10:05:00,8.66,8.7,8.61,8.69,64400.0,7.0684,7.1011,7.0276,7.0929,64400.0
2009-04-03 10:10:00,8.68,8.71,8.63,8.65,32000.0,7.0847,7.1092,7.0439,7.0602,32000.0
2009-04-03 10:15:00,8.64,8.64,8.54,8.54,54100.0,7.0521,7.0521,6.9705,6.9705,54100.0
2009-04-03 10:20:00,8.54,8.58,8.52,8.58,70800.0,6.9705,7.0031,6.9541,7.0031,70800.0
2009-04-03 10:25:00,8.58,8.64,8.56,8.63,52000.0,7.0031,7.0521,6.9868,7.0439,52000.0
2009-04-03 10:30:00,8.63,8.65,8.58,8.59,51700.0,7.0439,7.0602,7.0031,7.0113,51700.0
2009-04-03 10:35:00,8.59,8.59,8.57,8.59,36000.0,7.0113,7.0113,6.995,7.0113,36000.0
2009-04-03 10:40:00,8.59,8.63,8.58,8.61,60000.0,7.0113,7.0439,7.0031,7.0276,60000.0
2009-04-03 10:45:00,8.61,8.61,8.54,8.55,31400.0,7.0276,7.0276,6.9705,6.9786,31400.0
2009-04-03 10:50:00,8.55,8.58,8.53,8.58,26800.0,6.9786,7.0031,6.9623,7.0031,26800.0
2009-04-03 10:55:00,8.57,8.58,8.56,8.58,53700.0,6.995,7.0031,6.9868,7.0031,53700.0
2009-04-03 11:00:00,8.58,8.58,8.53,8.53,39200.0,7.0031,7.0031,6.9623,6.9623,39200.0
2009-04-03 11:05:00,8.52,8.53,8.47,8.49,101300.0,6.9541,6.9623,6.9133,6.9297,101300.0
2009-04-03 11:10:00,8.5,8.5,8.47,8.5,34800.0,6.9378,6.9378,6.9133,6.9378,34800.0
2009-04-03 11:15:00,8.49,8.52,8.49,8.52,25100.0,6.9297,6.9541,6.9297,6.9541,25100.0
2009-04-03 11:20:00,8.52,8.52,8.51,8.51,8400.0,6.9541,6.9541,6.946,6.946,8400.0
2009-04-03 11:25:00,8.51,8.51,8.48,8.49,9900.0,6.946,6.946,6.9215,6.9297,9900.0
2009-04-03 11:30:00,8.49,8.5,8.48,8.49,19800.0,6.9297,6.9378,6.9215,6.9297,19800.0
2009-04-03 11:35:00,8.5,8.53,8.48,8.53,46000.0,6.9378,6.9623,6.9215,6.9623,46000.0
2009-04-03 11:40:00,8.52,8.57,8.52,8.57,41600.0,6.9541,6.995,6.9541,6.995,41600.0
2009-04-03 11:45:00,8.56,8.58,8.55,8.56,16400.0,6.9868,7.0031,6.9786,6.9868,16400.0
2009-04-03 11:50:00,8.56,8.66,8.56,8.65,58100.0,6.9868,7.0684,6.9868,7.0602,58100.0
2009-04-03 11:55:00,8.65,8.67,8.6,8.67,55000.0,7.0602,7.0766,7.0194,7.0766,55000.0
2009-04-03 12:00:00,8.67,8.72,8.66,8.72,76600.0,7.0766,7.1174,7.0684,7.1174,76600.0
2009-04-03 12:05:00,8.72,8.73,8.7,8.73,26000.0,7.1174,7.1255,7.1011,7.1255,26000.0
2009-04-03 12:10:00,8.73,8.76,8.73,8.76,27200.0,7.1255,7.15,7.1255,7.15,27200.0
2009-04-03 12:15:00,8.76,8.79,8.75,8.77,25800.0,7.15,7.1745,7.1419,7.1582,25800.0
2009-04-03 12:20:00,8.76,8.76,8.73,8.74,23000.0,7.15,7.15,7.1255,7.1337,23000.0
2009-04-03 12:25:00,8.74,8.79,8.74,8.78,33300.0,7.1337,7.1745,7.1337,7.1664,33300.0
2009-04-03 12:30:00,8.78,8.78,8.76,8.77,16400.0,7.1664,7.1664,7.15,7.1582,16400.0
2009-04-03 12:35:00,8.78,8.8,8.77,8.78,51300.0,7.1664,7.1827,7.1582,7.1664,51300.0
2009-04-03 12:40:00,8.78,8.78,8.77,8.77,16900.0,7.1664,7.1664,7.1582,7.1582,16900.0
2009-04-03 12:45:00,8.77,8.78,8.71,8.71,18900.0,7.1582,7.1664,7.1092,7.1092,18900.0
2009-04-03 12:50:00,8.71,8.72,8.69,8.69,13500.0,7.1092,7.1174,7.0929,7.0929,13500.0
2009-04-03 12:55:00,8.69,8.71,8.68,8.71,30600.0,7.0929,7.1092,7.0847,7.1092,30600.0
2009-04-03 13:00:00,8.71,8.74,8.71,8.73,9400.0,7.1092,7.1337,7.1092,7.1255,9400.0
2009-04-03 13:05:00,8.74,8.76,8.73,8.73,14400.0,7.1337,7.15,7.1255,7.1255,14400.0
2009-04-03 13:10:00,8.72,8.73,8.71,8.72,49500.0,7.1174,7.1255,7.1092,7.1174,49500.0
2009-04-03 13:15:00,8.71,8.73,8.71,8.72,18600.0,7.1092,7.1255,7.1092,7.1174,18600.0
2009-04-03 13:20:00,8.73,8.73,8.7,8.7,11100.0,7.1255,7.1255,7.1011,7.1011,11100.0
2009-04-03 13:25:00,8.69,8.7,8.68,8.7,7800.0,7.0929,7.1011,7.0847,7.1011,7800.0
2009-04-03 13:30:00,8.7,8.72,8.7,8.71,9200.0,7.1011,7.1174,7.1011,7.1092,9200.0
2009-04-03 13:35:00,8.71,8.72,8.71,8.72,29400.0,7.1092,7.1174,7.1092,7.1174,29400.0
2009-04-03 13:40:00,8.72,8.72,8.7,8.7,12300.0,7.1174,7.1174,7.1011,7.1011,12300.0
2009-04-03 13:45:00,8.7,8.71,8.7,8.71,12900.0,7.1011,7.1092,7.1011,7.1092,12900.0
2009-04-03 13:50:00,8.71,8.75,8.71,8.75,32900.0,7.1092,7.1419,7.1092,7.1419,32900.0
2009-04-03 13:55:00,8.75,8.76,8.73,8.73,20400.0,7.1419,7.15,7.1255,7.1255,20400.0
2009-04-03 14:00:00,8.73,8.74,8.72,8.72,15900.0,7.1255,7.1337,7.1174,7.1174,15900.0
2009-04-03 14:05:00,8.72,8.72,8.7,8.7,19800.0,7.1174,7.1174,7.1011,7.1011,19800.0
2009-04-03 14:10:00,8.71,8.72,8.7,8.72,21000.0,7.1092,7.1174,7.1011,7.1174,21000.0
2009-04-03 14:15:00,8.73,8.78,8.73,8.78,41800.0,7.1255,7.1664,7.1255,7.1664,41800.0
2009-04-03 14:20:00,8.77,8.8,8.74,8.75,44100.0,7.1582,7.1827,7.1337,7.1419,44100.0
2009-04-03 14:25:00,8.76,8.79,8.76,8.78,11300.0,7.15,7.1745,7.15,7.1664,11300.0
2009-04-03 14:30:00,8.79,8.79,8.76,8.77,31500.0,7.1745,7.1745,7.15,7.1582,31500.0
2009-04-03 14:35:00,8.77,8.79,8.76,8.79,28000.0,7.1582,7.1745,7.15,7.1745,28000.0
2009-04-03 14:40:00,8.79,8.79,8.76,8.76,48000.0,7.1745,7.1745,7.15,7.15,48000.0
2009-04-03 14:45:00,8.76,8.77,8.74,8.75,15100.0,7.15,7.1582,7.1337,7.1419,15100.0
2009-04-03 14:50:00,8.75,8.76,8.74,8.76,20300.0,7.1419,7.15,7.1337,7.15,20300.0
2009-04-03 14:55:00,8.76,8.79,8.76,8.78,13000.0,7.15,7.1745,7.15,7.1664,13000.0
2009-04-03 15:00:00,8.79,8.8,8.78,8.78,35400.0,7.1745,7.1827,7.1664,7.1664,35400.0
2009-04-03 15:05:00,8.78,8.78,8.74,8.75,37600.0,7.1664,7.1664,7.1337,7.1419,37600.0
2009-04-03 15:10:00,8.75,8.79,8.75,8.78,32500.0,7.1419,7.1745,7.1419,7.1664,32500.0
2009-04-03 15:15:00,8.78,8.78,8.75,8.77,25500.0,7.1664,7.1664,7.1419,7.1582,25500.0
2009-04-03 15:20:00,8.77,8.78,8.75,8.78,32100.0,7.1582,7.1664,7.1419,7.1664,32100.0
2009-04-03 15:25:00,8.78,8.78,8.73,8.75,32800.0,7.1664,7.1664,7.1255,7.1419,32800.0
2009-04-03 15:30:00,8.76,8.77,8.75,8.77,18000.0,7.15,7.1582,7.1419,7.1582,18000.0
2009-04-03 15:35:00,8.77,8.77,8.73,8.73,32200.0,7.1582,7.1582,7.1255,7.1255,32200.0
2009-04-03 15:40:00,8.73,8.79,8.73,8.75,63200.0,7.1255,7.1745,7.1255,7.1419,63200.0
2009-04-03 15:45:00,8.75,8.77,8.74,8.75,48500.0,7.1419,7.1582,7.1337,7.1419,48500.0
2009-04-03 15:50:00,8.76,8.79,8.76,8.79,39100.0,7.15,7.1745,7.15,7.1745,39100.0
2009-04-03 15:55:00,8.8,8.84,8.79,8.84,117500.0,7.1827,7.2153,7.1745,7.2153,117500.0
2009-04-06 09:30:00,8.8,8.82,8.64,8.66,52700.0,7.1827,7.199,7.0521,7.0684,52700.0
2009-04-06 09:35:00,8.66,8.74,8.61,8.62,40200.0,7.0684,7.1337,7.0276,7.0358,40200.0
2009-04-06 09:40:00,8.63,8.64,8.56,8.57,50200.0,7.0439,7.0521,6.9868,6.995,50200.0
2009-04-06 09:45:00,8.57,8.58,8.49,8.49,44300.0,6.995,7.0031,6.9297,6.9297,44300.0
2009-04-06 09:50:00,8.49,8.5,8.45,8.47,53000.0,6.9297,6.9378,6.897,6.9133,53000.0
2009-04-06 09:55:00,8.47,8.5,8.46,8.48,69600.0,6.9133,6.9378,6.9052,6.9215,69600.0
2009-04-06 10:00:00,8.5,8.5,8.47,8.49,40500.0,6.9378,6.9378,6.9133,6.9297,40500.0
2009-04-06 10:05:00,8.49,8.49,8.47,8.47,21100.0,6.9297,6.9297,6.9133,6.9133,21100.0
2009-04-06 10:10:00,8.47,8.5,8.47,8.47,26300.0,6.9133,6.9378,6.9133,6.9133,26300.0
2009-04-06 10:15:00,8.48,8.52,8.43,8.51,86500.0,6.9215,6.9541,6.8807,6.946,86500.0
2009-04-06 10:20:00,8.51,8.52,8.46,8.49,41000.0,6.946,6.9541,6.9052,6.9297,41000.0
2009-04-06 10:25:00,8.49,8.52,8.44,8.44,33400.0,6.9297,6.9541,6.8888,6.8888,33400.0
2009-04-06 10:30:00,8.43,8.44,8.42,8.43,20100.0,6.8807,6.8888,6.8725,6.8807,20100.0
2009-04-06 10:35:00,8.43,8.44,8.43,8.44,6800.0,6.8807,6.8888,6.8807,6.8888,6800.0
2009-04-06 10:40:00,8.43,8.46,8.43,8.45,32300.0,6.8807,6.9052,6.8807,6.897,32300.0
2009-04-06 10:45:00,8.45,8.48,8.43,8.47,35400.0,6.897,6.9215,6.8807,6.9133,35400.0
2009-04-06 10:50:00,8.46,8.47,8.46,8.47,67900.0,6.9052,6.9133,6.9052,6.9133,67900.0
2009-04-06 10:55:00,8.46,8.47,8.43,8.44,19500.0,6.9052,6.9133,6.8807,6.8888,19500.0
2009-04-06 11:00:00,8.43,8.43,8.38,8.39,37700.0,6.8807,6.8807,6.8399,6.848,37700.0
2009-04-06 11:05:00,8.39,8.39,8.37,8.38,36900.0,6.848,6.848,6.8317,6.8399,36900.0
2009-04-06 11:10:00,8.38,8.41,8.38,8.39,28900.0,6.8399,6.8644,6.8399,6.848,28900.0
2009-04-06 11:15:00,8.4,8.41,8.38,8.41,35600.0,6.8562,6.8644,6.8399,6.8644,35600.0
2009-04-06 11:20:00,8.41,8.41,8.39,8.39,24600.0,6.8644,6.8644,6.848,6.848,24600.0
2009-04-06 11:25:00,8.4,8.42,8.39,8.4,16400.0,6.8562,6.8725,6.848,6.8562,16400.0
2009-04-06 11:30:00,8.39,8.4,8.39,8.4,6900.0,6.848,6.8562,6.848,6.8562,6900.0
2009-04-06 11:35:00,8.4,8.41,8.38,8.41,26800.0,6.8562,6.8644,6.8399,6.8644,26800.0
2009-04-06 11:40:00,8.41,8.41,8.4,8.4,12700.0,6.8644,6.8644,6.8562,6.8562,12700.0
2009-04-06 11:45:00,8.4,8.41,8.4,8.4,3200.0,6.8562,6.8644,6.8562,6.8562,3200.0
2009-04-06 11:50:00,8.4,8.41,8.39,8.39,10200.0,6.8562,6.8644,6.848,6.848,10200.0
2009-04-06 11:55:00,8.39,8.41,8.38,8.4,31500.0,6.848,6.8644,6.8399,6.8562,31500.0
2009-04-06 12:00:00,8.41,8.41,8.39,8.39,4900.0,6.8644,6.8644,6.848,6.848,4900.0
2009-04-06 12:05:00,8.38,8.41,8.38,8.39,20900.0,6.8399,6.8644,6.8399,6.848,20900.0
2009-04-06 12:10:00,8.39,8.4,8.39,8.39,2100.0,6.848,6.8562,6.848,6.848,2100.0
2009-04-06 12:15:00,8.39,8.39,8.36,8.36,34600.0,6.848,6.848,6.8235,6.8235,34600.0
2009-04-06 12:20:00,8.36,8.4,8.35,8.4,44100.0,6.8235,6.8562,6.8154,6.8562,44100.0
2009-04-06 12:25:00,8.39,8.39,8.37,8.37,6100.0,6.848,6.848,6.8317,6.8317,6100.0
2009-04-06 12:30:00,8.38,8.38,8.36,8.36,8500.0,6.8399,6.8399,6.8235,6.8235,8500.0
2009-04-06 12:35:00,8.36,8.37,8.36,8.36,10500.0,6.8235,6.8317,6.8235,6.8235,10500.0
2009-04-06 12:40:00,8.36,8.38,8.36,8.37,24400.0,6.8235,6.8399,6.8235,6.8317,24400.0
2009-04-06 12:45:00,8.36,8.38,8.36,8.37,2800.0,6.8235,6.8399,6.8235,6.8317,2800.0
2009-04-06 12:50:00,8.37,8.39,8.37,8.39,12300.0,6.8317,6.848,6.8317,6.848,12300.0
2009-04-06 12:55:00,8.38,8.42,8.38,8.41,25000.0,6.8399,6.8725,6.8399,6.8644,25000.0
2009-04-06 13:00:00,8.41,8.42,8.41,8.42,5900.0,6.8644,6.8725,6.8644,6.8725,5900.0
2009-04-06 13:05:00,8.41,8.42,8.41,8.41,5900.0,6.8644,6.8725,6.8644,6.8644,5900.0
2009-04-06 13:10:00,8.41,8.42,8.41,8.41,4600.0,6.8644,6.8725,6.8644,6.8644,4600.0
2009-04-06 13:15:00,8.41,8.42,8.4,8.4,20500.0,6.8644,6.8725,6.8562,6.8562,20500.0
2009-04-06 13:20:00,8.4,8.43,8.4,8.42,25500.0,6.8562,6.8807,6.8562,6.8725,25500.0
2009-04-06 13:25:00,8.42,8.42,8.41,8.41,15700.0,6.8725,6.8725,6.8644,6.8644,15700.0
2009-04-06 13:30:00,8.41,8.42,8.39,8.39,16200.0,6.8644,6.8725,6.848,6.848,16200.0
2009-04-06 13:35:00,8.39,8.4,8.37,8.37,6000.0,6.848,6.8562,6.8317,6.8317,6000.0
2009-04-06 13:40:00,8.37,8.41,8.37,8.4,18100.0,6.8317,6.8644,6.8317,6.8562,18100.0
2009-04-06 13:45:00,8.41,8.5,8.4,8.5,49800.0,6.8644,6.9378,6.8562,6.9378,49800.0
2009-04-06 13:50:00,8.5,8.52,8.48,8.5,34100.0,6.9378,6.9541,6.9215,6.9378,34100.0
2009-04-06 13:55:00,8.51,8.51,8.48,8.49,26700.0,6.946,6.946,6.9215,6.9297,26700.0
2009-04-06 14:00:00,8.48,8.49,8.48,8.49,4400.0,6.9215,6.9297,6.9215,6.9297,4400.0
2009-04-06 14:05:00,8.48,8.49,8.48,8.48,4000.0,6.9215,6.9297,6.9215,6.9215,4000.0
2009-04-06 14:10:00,8.49,8.49,8.46,8.46,13600.0,6.9297,6.9297,6.9052,6.9052,13600.0
2009-04-06 14:15:00,8.46,8.46,8.43,8.43,18400.0,6.9052,6.9052,6.8807,6.8807,18400.0
2009-04-06 14:20:00,8.43,8.44,8.43,8.43,2500.0,6.8807,6.8888,6.8807,6.8807,2500.0
2009-04-06 14:25:00,8.43,8.47,8.43,8.47,14700.0,6.8807,6.9133,6.8807,6.9133,14700.0
2009-04-06 14:30:00,8.46,8.47,8.4,8.4,15300.0,6.9052,6.9133,6.8562,6.8562,15300.0
2009-04-06 14:35:00,8.4,8.41,8.4,8.4,5900.0,6.8562,6.8644,6.8562,6.8562,5900.0
2009-04-06 14:40:00,8.4,8.41,8.38,8.4,26100.0,6.8562,6.8644,6.8399,6.8562,26100.0
2009-04-06 14:45:00,8.4,8.43,8.39,8.42,18100.0,6.8562,6.8807,6.848,6.8725,18100.0
2009-04-06 14:50:00,8.42,8.49,8.42,8.49,16800.0,6.8725,6.9297,6.8725,6.9297,16800.0
2009-04-06 14:55:00,8.49,8.51,8.48,8.49,30700.0,6.9297,6.946,6.9215,6.9297,30700.0
2009-04-06 15:00:00,8.49,8.49,8.46,8.46,9900.0,6.9297,6.9297,6.9052,6.9052,9900.0
2009-04-06 15:05:00,8.47,8.48,8.44,8.45,17600.0,6.9133,6.9215,6.8888,6.897,17600.0
2009-04-06 15:10:00,8.45,8.46,8.44,8.45,12800.0,6.897,6.9052,6.8888,6.897,12800.0
2009-04-06 15:15:00,8.44,8.53,8.44,8.53,35800.0,6.8888,6.9623,6.8888,6.9623,35800.0
2009-04-06 15:20:00,8.54,8.55,8.51,8.52,42200.0,6.9705,6.9786,6.946,6.9541,42200.0
2009-04-06 15:25:00,8.52,8.55,8.48,8.51,29200.0,6.9541,6.9786,6.9215,6.946,29200.0
2009-04-06 15:30:00,8.5,8.56,8.5,8.53,27700.0,6.9378,6.9868,6.9378,6.9623,27700.0
2009-04-06 15:35:00,8.53,8.53,8.48,8.48,28700.0,6.9623,6.9623,6.9215,6.9215,28700.0
2009-04-06 15:40:00,8.49,8.55,8.48,8.53,43200.0,6.9297,6.9786,6.9215,6.9623,43200.0
2009-04-06 15:45:00,8.53,8.55,8.52,8.54,35200.0,6.9623,6.9786,6.9541,6.9705,35200.0
2009-04-06 15:50:00,8.54,8.58,8.53,8.57,50400.0,6.9705,7.0031,6.9623,6.995,50400.0
2009-04-06 15:55:00,8.58,8.6,8.56,8.56,131000.0,7.0031,7.0194,6.9868,6.9868,131000.0
2009-04-07 09:30:00,8.37,8.51,8.37,8.44,37200.0,6.8317,6.946,6.8317,6.8888,37200.0
2009-04-07 09:35:00,8.44,8.47,8.38,8.4,13800.0,6.8888,6.9133,6.8399,6.8562,13800.0
2009-04-07 09:40:00,8.38,8.41,8.36,8.38,42900.0,6.8399,6.8644,6.8235,6.8399,42900.0
2009-04-07 09:45:00,8.38,8.43,8.34,8.42,49200.0,6.8399,6.8807,6.8072,6.8725,49200.0
2009-04-07 09:50:00,8.42,8.42,8.39,8.4,209500.0,6.8725,6.8725,6.848,6.8562,209500.0
2009-04-07 09:55:00,8.4,8.44,8.4,8.43,13400.0,6.8562,6.8888,6.8562,6.8807,13400.0
2009-04-07 10:00:00,8.43,8.5,8.43,8.46,72500.0,6.8807,6.9378,6.8807,6.9052,72500.0
2009-04-07 10:05:00,8.46,8.52,8.45,8.52,40500.0,6.9052,6.9541,6.897,6.9541,40500.0
2009-04-07 10:10:00,8.52,8.52,8.48,8.48,18600.0,6.9541,6.9541,6.9215,6.9215,18600.0
2009-04-07 10:15:00,8.48,8.5,8.47,8.47,19200.0,6.9215,6.9378,6.9133,6.9133,19200.0
2009-04-07 10:20:00,8.47,8.5,8.47,8.49,8400.0,6.9133,6.9378,6.9133,6.9297,8400.0
2009-04-07 10:25:00,8.49,8.5,8.48,8.5,8200.0,6.9297,6.9378,6.9215,6.9378,8200.0
2009-04-07 10:30:00,8.5,8.5,8.49,8.5,14300.0,6.9378,6.9378,6.9297,6.9378,14300.0
2009-04-07 10:35:00,8.5,8.5,8.49,8.49,19000.0,6.9378,6.9378,6.9297,6.9297,19000.0
2009-04-07 10:40:00,8.5,8.5,8.47,8.48,11100.0,6.9378,6.9378,6.9133,6.9215,11100.0
2009-04-07 10:45:00,8.48,8.5,8.48,8.49,11100.0,6.9215,6.9378,6.9215,6.9297,11100.0
2009-04-07 10:50:00,8.49,8.49,8.48,8.49,2700.0,6.9297,6.9297,6.9215,6.9297,2700.0
2009-04-07 10:55:00,8.49,8.49,8.46,8.47,12200.0,6.9297,6.9297,6.9052,6.9133,12200.0
2009-04-07 11:00:00,8.47,8.48,8.46,8.47,8800.0,6.9133,6.9215,6.9052,6.9133,8800.0
2009-04-07 11:05:00,8.46,8.46,8.45,8.45,6000.0,6.9052,6.9052,6.897,6.897,6000.0
2009-04-07 11:10:00,8.46,8.46,8.45,8.45,14800.0,6.9052,6.9052,6.897,6.897,14800.0
2009-04-07 11:15:00,8.45,8.46,8.43,8.43,24900.0,6.897,6.9052,6.8807,6.8807,24900.0
2009-04-07 11:20:00,8.43,8.47,8.43,8.46,20900.0,6.8807,6.9133,6.8807,6.9052,20900.0
2009-04-07 11:25:00,8.45,8.46,8.42,8.42,32500.0,6.897,6.9052,6.8725,6.8725,32500.0
2009-04-07 11:30:00,8.42,8.45,8.42,8.45,42200.0,6.8725,6.897,6.8725,6.897,42200.0
2009-04-07 11:35:00,8.45,8.45,8.41,8.43,10900.0,6.897,6.897,6.8644,6.8807,10900.0
2009-04-07 11:40:00,8.42,8.42,8.4,8.41,30100.0,6.8725,6.8725,6.8562,6.8644,30100.0
2009-04-07 11:45:00,8.41,8.44,8.4,8.44,11800.0,6.8644,6.8888,6.8562,6.8888,11800.0
2009-04-07 11:50:00,8.44,8.46,8.43,8.46,14000.0,6.8888,6.9052,6.8807,6.9052,14000.0
2009-04-07 11:55:00,8.46,8.46,8.43,8.43,5400.0,6.9052,6.9052,6.8807,6.8807,5400.0
2009-04-07 12:00:00,8.44,8.45,8.44,8.44,2500.0,6.8888,6.897,6.8888,6.8888,2500.0
2009-04-07 12:05:00,8.44,8.44,8.41,8.41,7700.0,6.8888,6.8888,6.8644,6.8644,7700.0
2009-04-07 12:10:00,8.41,8.44,8.41,8.43,8000.0,6.8644,6.8888,6.8644,6.8807,8000.0
2009-04-07 12:15:00,8.44,8.44,8.42,8.42,3500.0,6.8888,6.8888,6.8725,6.8725,3500.0
2009-04-07 12:20:00,8.43,8.44,8.42,8.42,25900.0,6.8807,6.8888,6.8725,6.8725,25900.0
2009-04-07 12:25:00,8.41,8.42,8.39,8.41,23900.0,6.8644,6.8725,6.848,6.8644,23900.0
2009-04-07 12:30:00,8.41,8.43,8.4,8.41,9400.0,6.8644,6.8807,6.8562,6.8644,9400.0
2009-04-07 12:35:00,8.41,8.44,8.39,8.39,16200.0,6.8644,6.8888,6.848,6.848,16200.0
2009-04-07 12:40:00,8.39,8.42,8.39,8.42,27200.0,6.848,6.8725,6.848,6.8725,27200.0
2009-04-07 12:45:00,8.42,8.42,8.41,8.42,1300.0,6.8725,6.8725,6.8644,6.8725,1300.0
2009-04-07 12:50:00,8.42,8.43,8.41,8.41,3300.0,6.8725,6.8807,6.8644,6.8644,3300.0
2009-04-07 12:55:00,8.41,8.42,8.41,8.41,3000.0,6.8644,6.8725,6.8644,6.8644,3000.0
2009-04-07 13:00:00,8.41,8.41,8.41,8.41,5900.0,6.8644,6.8644,6.8644,6.8644,5900.0
2009-04-07 13:05:00,8.41,8.42,8.41,8.41,12100.0,6.8644,6.8725,6.8644,6.8644,12100.0
2009-04-07 13:10:00,8.41,8.42,8.37,8.38,44700.0,6.8644,6.8725,6.8317,6.8399,44700.0
2009-04-07 13:15:00,8.38,8.38,8.34,8.35,30400.0,6.8399,6.8399,6.8072,6.8154,30400.0
2009-04-07 13:20:00,8.35,8.35,8.33,8.34,21000.0,6.8154,6.8154,6.7991,6.8072,21000.0
2009-04-07 13:25:00,8.33,8.34,8.32,8.32,3500.0,6.7991,6.8072,6.7909,6.7909,3500.0
2009-04-07 13:30:00,8.32,8.34,8.3,8.33,41400.0,6.7909,6.8072,6.7746,6.7991,41400.0
2009-04-07 13:35:00,8.33,8.33,8.32,8.33,16600.0,6.7991,6.7991,6.7909,6.7991,16600.0
2009-04-07 13:40:00,8.32,8.34,8.32,8.34,3900.0,6.7909,6.8072,6.7909,6.8072,3900.0
2009-04-07 13:45:00,8.34,8.37,8.33,8.36,57000.0,6.8072,6.8317,6.7991,6.8235,57000.0
2009-04-07 13:50:00,8.36,8.4,8.36,8.39,40500.0,6.8235,6.8562,6.8235,6.848,40500.0
2009-04-07 13:55:00,8.39,8.41,8.38,8.41,25200.0,6.848,6.8644,6.8399,6.8644,25200.0
2009-04-07 14:00:00,8.4,8.4,8.36,8.37,11300.0,6.8562,6.8562,6.8235,6.8317,11300.0
2009-04-07 14:05:00,8.36,8.37,8.36,8.37,5100.0,6.8235,6.8317,6.8235,6.8317,5100.0
2009-04-07 14:10:00,8.36,8.4,8.36,8.4,22500.0,6.8235,6.8562,6.8235,6.8562,22500.0
2009-04-07 14:15:00,8.4,8.4,8.39,8.4,16300.0,6.8562,6.8562,6.848,6.8562,16300.0
2009-04-07 14:20:00,8.39,8.4,8.38,8.39,22200.0,6.848,6.8562,6.8399,6.848,22200.0
2009-04-07 14:25:00,8.39,8.39,8.38,8.39,12700.0,6.848,6.848,6.8399,6.848,12700.0
2009-04-07 14:30:00,8.39,8.4,8.38,8.39,37700.0,6.848,6.8562,6.8399,6.848,37700.0
2009-04-07 14:35:00,8.38,8.39,8.35,8.36,12200.0,6.8399,6.848,6.8154,6.8235,12200.0
2009-04-07 14:40:00,8.36,8.38,8.35,8.37,14200.0,6.8235,6.8399,6.8154,6.8317,14200.0
2009-04-07 14:45:00,8.38,8.38,8.37,8.38,4300.0,6.8399,6.8399,6.8317,6.8399,4300.0
2009-04-07 14:50:00,8.38,8.39,8.37,8.39,24800.0,6.8399,6.848,6.8317,6.848,24800.0
2009-04-07 14:55:00,8.39,8.43,8.38,8.42,31000.0,6.848,6.8807,6.8399,6.8725,31000.0
2009-04-07 15:00:00,8.41,8.41,8.38,8.38,22200.0,6.8644,6.8644,6.8399,6.8399,22200.0
2009-04-07 15:05:00,8.38,8.4,8.37,8.4,13800.0,6.8399,6.8562,6.8317,6.8562,13800.0
2009-04-07 15:10:00,8.4,8.45,8.4,8.42,29400.0,6.8562,6.897,6.8562,6.8725,29400.0
2009-04-07 15:15:00,8.42,8.46,8.41,8.44,43000.0,6.8725,6.9052,6.8644,6.8888,43000.0
2009-04-07 15:20:00,8.45,8.45,8.43,8.44,11100.0,6.897,6.897,6.8807,6.8888,11100.0
2009-04-07 15:25:00,8.44,8.44,8.39,8.39,15700.0,6.8888,6.8888,6.848,6.848,15700.0
2009-04-07 15:30:00,8.39,8.44,8.38,8.44,20300.0,6.848,6.8888,6.8399,6.8888,20300.0
2009-04-07 15:35:00,8.44,8.44,8.39,8.4,36600.0,6.8888,6.8888,6.848,6.8562,36600.0
2009-04-07 15:40:00,8.4,8.43,8.39,8.42,46400.0,6.8562,6.8807,6.848,6.8725,46400.0
2009-04-07 15:45:00,8.41,8.43,8.39,8.39,32300.0,6.8644,6.8807,6.848,6.848,32300.0
2009-04-07 15:50:00,8.4,8.45,8.4,8.42,140200.0,6.8562,6.897,6.8562,6.8725,140200.0
2009-04-07 15:55:00,8.42,8.43,8.39,8.4,195600.0,6.8725,6.8807,6.848,6.8562,195600.0
2009-04-08 09:30:00,8.48,8.5,8.41,8.49,19400.0,6.9215,6.9378,6.8644,6.9297,19400.0
2009-04-08 09:35:00,8.49,8.55,8.48,8.55,60600.0,6.9297,6.9786,6.9215,6.9786,60600.0
2009-04-08 09:40:00,8.56,8.7,8.56,8.7,32400.0,6.9868,7.1011,6.9868,7.1011,32400.0
2009-04-08 09:45:00,8.67,8.74,8.66,8.69,30000.0,7.0766,7.1337,7.0684,7.0929,30000.0
2009-04-08 09:50:00,8.68,8.69,8.67,8.68,11800.0,7.0847,7.0929,7.0766,7.0847,11800.0
2009-04-08 09:55:00,8.68,8.74,8.68,8.71,23100.0,7.0847,7.1337,7.0847,7.1092,23100.0
2009-04-08 10:00:00,8.72,8.75,8.69,8.69,34800.0,7.1174,7.1419,7.0929,7.0929,34800.0
2009-04-08 10:05:00,8.69,8.72,8.69,8.7,41100.0,7.0929,7.1174,7.0929,7.1011,41100.0
2009-04-08 10:10:00,8.7,8.7,8.66,8.69,26300.0,7.1011,7.1011,7.0684,7.0929,26300.0
2009-04-08 10:15:00,8.69,8.71,8.63,8.63,39400.0,7.0929,7.1092,7.0439,7.0439,39400.0
2009-04-08 10:20:00,8.63,8.63,8.56,8.6,32900.0,7.0439,7.0439,6.9868,7.0194,32900.0
2009-04-08 10:25:00,8.61,8.61,8.55,8.57,14000.0,7.0276,7.0276,6.9786,6.995,14000.0
2009-04-08 10:30:00,8.57,8.61,8.57,8.6,21900.0,6.995,7.0276,6.995,7.0194,21900.0
2009-04-08 10:35:00,8.61,8.63,8.6,8.6,23400.0,7.0276,7.0439,7.0194,7.0194,23400.0
2009-04-08 10:40:00,8.6,8.67,8.6,8.65,20700.0,7.0194,7.0766,7.0194,7.0602,20700.0
2009-04-08 10:45:00,8.66,8.7,8.65,8.66,72700.0,7.0684,7.1011,7.0602,7.0684,72700.0
2009-04-08 10:50:00,8.66,8.72,8.65,8.71,42200.0,7.0684,7.1174,7.0602,7.1092,42200.0
2009-04-08 10:55:00,8.7,8.72,8.69,8.71,18500.0,7.1011,7.1174,7.0929,7.1092,18500.0
2009-04-08 11:00:00,8.71,8.74,8.7,8.71,45700.0,7.1092,7.1337,7.1011,7.1092,45700.0
2009-04-08 11:05:00,8.71,8.73,8.7,8.72,36100.0,7.1092,7.1255,7.1011,7.1174,36100.0
2009-04-08 11:10:00,8.72,8.72,8.7,8.71,20600.0,7.1174,7.1174,7.1011,7.1092,20600.0
2009-04-08 11:15:00,8.71,8.73,8.67,8.68,150300.0,7.1092,7.1255,7.0766,7.0847,150300.0
2009-04-08 11:20:00,8.68,8.68,8.64,8.65,96500.0,7.0847,7.0847,7.0521,7.0602,96500.0
2009-04-08 11:25:00,8.65,8.67,8.64,8.64,37200.0,7.0602,7.0766,7.0521,7.0521,37200.0
2009-04-08 11:30:00,8.63,8.64,8.6,8.61,40800.0,7.0439,7.0521,7.0194,7.0276,40800.0
2009-04-08 11:35:00,8.61,8.66,8.6,8.64,44400.0,7.0276,7.0684,7.0194,7.0521,44400.0
2009-04-08 11:40:00,8.67,8.67,8.63,8.63,27900.0,7.0766,7.0766,7.0439,7.0439,27900.0
2009-04-08 11:45:00,8.63,8.67,8.62,8.67,41100.0,7.0439,7.0766,7.0358,7.0766,41100.0
2009-04-08 11:50:00,8.67,8.67,8.66,8.66,19100.0,7.0766,7.0766,7.0684,7.0684,19100.0
2009-04-08 11:55:00,8.66,8.67,8.66,8.66,12100.0,7.0684,7.0766,7.0684,7.0684,12100.0
2009-04-08 12:00:00,8.66,8.69,8.66,8.69,36000.0,7.0684,7.0929,7.0684,7.0929,36000.0
2009-04-08 12:05:00,8.68,8.69,8.66,8.68,61500.0,7.0847,7.0929,7.0684,7.0847,61500.0
2009-04-08 12:10:00,8.67,8.67,8.65,8.66,22700.0,7.0766,7.0766,7.0602,7.0684,22700.0
2009-04-08 12:15:00,8.66,8.72,8.66,8.72,17400.0,7.0684,7.1174,7.0684,7.1174,17400.0
2009-04-08 12:20:00,8.72,8.75,8.72,8.75,27200.0,7.1174,7.1419,7.1174,7.1419,27200.0
2009-04-08 12:25:00,8.75,8.75,8.74,8.75,4700.0,7.1419,7.1419,7.1337,7.1419,4700.0
2009-04-08 12:30:00,8.75,8.75,8.74,8.75,5000.0,7.1419,7.1419,7.1337,7.1419,5000.0
2009-04-08 12:35:00,8.74,8.75,8.71,8.73,23400.0,7.1337,7.1419,7.1092,7.1255,23400.0
2009-04-08 12:40:00,8.74,8.76,8.73,8.74,83700.0,7.1337,7.15,7.1255,7.1337,83700.0
2009-04-08 12:45:00,8.74,8.76,8.74,8.75,11900.0,7.1337,7.15,7.1337,7.1419,11900.0
2009-04-08 12:50:00,8.74,8.76,8.74,8.76,8000.0,7.1337,7.15,7.1337,7.15,8000.0
2009-04-08 12:55:00,8.76,8.78,8.76,8.78,17100.0,7.15,7.1664,7.15,7.1664,17100.0
2009-04-08 13:00:00,8.77,8.78,8.75,8.76,21500.0,7.1582,7.1664,7.1419,7.15,21500.0
2009-04-08 13:05:00,8.75,8.76,8.75,8.76,11000.0,7.1419,7.15,7.1419,7.15,11000.0
2009-04-08 13:10:00,8.75,8.76,8.75,8.75,9400.0,7.1419,7.15,7.1419,7.1419,9400.0
2009-04-08 13:15:00,8.75,8.76,8.75,8.75,19100.0,7.1419,7.15,7.1419,7.1419,19100.0
2009-04-08 13:20:00,8.75,8.76,8.72,8.75,78100.0,7.1419,7.15,7.1174,7.1419,78100.0
2009-04-08 13:25:00,8.75,8.76,8.74,8.74,11900.0,7.1419,7.15,7.1337,7.1337,11900.0
2009-04-08 13:30:00,8.75,8.76,8.74,8.75,14800.0,7.1419,7.15,7.1337,7.1419,14800.0
2009-04-08 13:35:00,8.75,8.76,8.69,8.73,107300.0,7.1419,7.15,7.0929,7.1255,107300.0
2009-04-08 13:40:00,8.73,8.73,8.67,8.67,39000.0,7.1255,7.1255,7.0766,7.0766,39000.0
2009-04-08 13:45:00,8.68,8.68,8.66,8.67,59600.0,7.0847,7.0847,7.0684,7.0766,59600.0
2009-04-08 13:50:00,8.69,8.69,8.66,8.67,37300.0,7.0929,7.0929,7.0684,7.0766,37300.0
2009-04-08 13:55:00,8.67,8.68,8.67,8.67,23300.0,7.0766,7.0847,7.0766,7.0766,23300.0
2009-04-08 14:00:00,8.68,8.68,8.66,8.66,96400.0,7.0847,7.0847,7.0684,7.0684,96400.0
2009-04-08 14:05:00,8.66,8.67,8.64,8.66,51700.0,7.0684,7.0766,7.0521,7.0684,51700.0
2009-04-08 14:10:00,8.66,8.68,8.66,8.68,28300.0,7.0684,7.0847,7.0684,7.0847,28300.0
2009-04-08 14:15:00,8.68,8.68,8.65,8.66,16900.0,7.0847,7.0847,7.0602,7.0684,16900.0
2009-04-08 14:20:00,8.66,8.68,8.66,8.68,47100.0,7.0684,7.0847,7.0684,7.0847,47100.0
2009-04-08 14:25:00,8.68,8.71,8.68,8.7,34700.0,7.0847,7.1092,7.0847,7.1011,34700.0
2009-04-08 14:30:00,8.7,8.7,8.68,8.68,76400.0,7.1011,7.1011,7.0847,7.0847,76400.0
2009-04-08 14:35:00,8.68,8.7,8.67,8.67,20300.0,7.0847,7.1011,7.0766,7.0766,20300.0
2009-04-08 14:40:00,8.68,8.71,8.66,8.69,83300.0,7.0847,7.1092,7.0684,7.0929,83300.0
2009-04-08 14:45:00,8.69,8.69,8.67,8.67,15000.0,7.0929,7.0929,7.0766,7.0766,15000.0
2009-04-08 14:50:00,8.67,8.68,8.64,8.66,136600.0,7.0766,7.0847,7.0521,7.0684,136600.0
2009-04-08 14:55:00,8.66,8.66,8.62,8.63,98200.0,7.0684,7.0684,7.0358,7.0439,98200.0
2009-04-08 15:00:00,8.63,8.65,8.6,8.61,134800.0,7.0439,7.0602,7.0194,7.0276,134800.0
2009-04-08 15:05:00,8.61,8.63,8.6,8.61,82200.0,7.0276,7.0439,7.0194,7.0276,82200.0
2009-04-08 15:10:00,8.61,8.62,8.57,8.62,92500.0,7.0276,7.0358,6.995,7.0358,92500.0
2009-04-08 15:15:00,8.61,8.67,8.6,8.67,90500.0,7.0276,7.0766,7.0194,7.0766,90500.0
2009-04-08 15:20:00,8.67,8.7,8.67,8.7,82200.0,7.0766,7.1011,7.0766,7.1011,82200.0
2009-04-08 15:25:00,8.7,8.72,8.69,8.72,47200.0,7.1011,7.1174,7.0929,7.1174,47200.0
2009-04-08 15:30:00,8.71,8.75,8.7,8.73,78400.0,7.1092,7.1419,7.1011,7.1255,78400.0
2009-04-08 15:35:00,8.73,8.78,8.72,8.78,66300.0,7.1255,7.1664,7.1174,7.1664,66300.0
2009-04-08 15:40:00,8.78,8.78,8.74,8.75,110200.0,7.1664,7.1664,7.1337,7.1419,110200.0
2009-04-08 15:45:00,8.76,8.77,8.72,8.74,54800.0,7.15,7.1582,7.1174,7.1337,54800.0
2009-04-08 15:50:00,8.74,8.76,8.73,8.76,130900.0,7.1337,7.15,7.1255,7.15,130900.0
2009-04-08 15:55:00,8.76,8.8,8.76,8.8,157400.0,7.15,7.1827,7.15,7.1827,157400.0
2009-04-09 09:30:00,8.98,9.02,8.91,8.99,82300.0,7.3296,7.3622,7.2725,7.3378,82300.0
2009-04-09 09:35:00,8.99,9.01,8.92,8.96,157000.0,7.3378,7.3541,7.2806,7.3133,157000.0
2009-04-09 09:40:00,8.96,9.01,8.95,9.0,91600.0,7.3133,7.3541,7.3051,7.3459,91600.0
2009-04-09 09:45:00,9.0,9.02,8.99,9.01,131800.0,7.3459,7.3622,7.3378,7.3541,131800.0
2009-04-09 09:50:00,9.01,9.09,8.99,9.08,93100.0,7.3541,7.4194,7.3378,7.4112,93100.0
2009-04-09 09:55:00,9.08,9.17,9.08,9.17,62800.0,7.4112,7.4847,7.4112,7.4847,62800.0
2009-04-09 10:00:00,9.17,9.25,9.17,9.23,123300.0,7.4847,7.55,7.4847,7.5337,123300.0
2009-04-09 10:05:00,9.23,9.23,9.18,9.18,104400.0,7.5337,7.5337,7.4928,7.4928,104400.0
2009-04-09 10:10:00,9.19,9.19,9.14,9.16,36700.0,7.501,7.501,7.4602,7.4765,36700.0
2009-04-09 10:15:00,9.17,9.18,9.14,9.17,40500.0,7.4847,7.4928,7.4602,7.4847,40500.0
2009-04-09 10:20:00,9.17,9.18,9.16,9.17,65200.0,7.4847,7.4928,7.4765,7.4847,65200.0
2009-04-09 10:25:00,9.17,9.18,9.16,9.17,58100.0,7.4847,7.4928,7.4765,7.4847,58100.0
2009-04-09 10:30:00,9.17,9.17,9.15,9.15,38000.0,7.4847,7.4847,7.4684,7.4684,38000.0
2009-04-09 10:35:00,9.15,9.18,9.15,9.16,77000.0,7.4684,7.4928,7.4684,7.4765,77000.0
2009-04-09 10:40:00,9.15,9.16,9.14,9.15,19900.0,7.4684,7.4765,7.4602,7.4684,19900.0
2009-04-09 10:45:00,9.15,9.15,9.14,9.15,28100.0,7.4684,7.4684,7.4602,7.4684,28100.0
2009-04-09 10:50:00,9.15,9.16,9.14,9.15,38400.0,7.4684,7.4765,7.4602,7.4684,38400.0
2009-04-09 10:55:00,9.15,9.17,9.14,9.17,18000.0,7.4684,7.4847,7.4602,7.4847,18000.0
2009-04-09 11:00:00,9.17,9.18,9.15,9.16,103100.0,7.4847,7.4928,7.4684,7.4765,103100.0
2009-04-09 11:05:00,9.15,9.15,9.07,9.08,159600.0,7.4684,7.4684,7.4031,7.4112,159600.0
2009-04-09 11:10:00,9.09,9.09,9.05,9.05,48800.0,7.4194,7.4194,7.3867,7.3867,48800.0
2009-04-09 11:15:00,9.05,9.06,9.04,9.05,222900.0,7.3867,7.3949,7.3786,7.3867,222900.0
2009-04-09 11:20:00,9.04,9.05,8.98,9.0,106900.0,7.3786,7.3867,7.3296,7.3459,106900.0
2009-04-09 11:25:00,9.0,9.01,8.97,8.97,149900.0,7.3459,7.3541,7.3214,7.3214,149900.0
2009-04-09 11:30:00,8.97,9.0,8.97,8.99,41900.0,7.3214,7.3459,7.3214,7.3378,41900.0
2009-04-09 11:35:00,8.99,9.0,8.98,9.0,5800.0,7.3378,7.3459,7.3296,7.3459,5800.0
2009-04-09 11:40:00,8.99,9.0,8.98,8.99,41700.0,7.3378,7.3459,7.3296,7.3378,41700.0
2009-04-09 11:45:00,8.99,9.0,8.98,9.0,14200.0,7.3378,7.3459,7.3296,7.3459,14200.0
2009-04-09 11:50:00,9.0,9.0,8.99,8.99,19000.0,7.3459,7.3459,7.3378,7.3378,19000.0
2009-04-09 11:55:00,9.0,9.0,8.99,9.0,55500.0,7.3459,7.3459,7.3378,7.3459,55500.0
2009-04-09 12:00:00,9.0,9.01,8.97,8.99,123600.0,7.3459,7.3541,7.3214,7.3378,123600.0
2009-04-09 12:05:00,8.99,9.03,8.99,9.02,44500.0,7.3378,7.3704,7.3378,7.3622,44500.0
2009-04-09 12:10:00,9.01,9.04,9.0,9.03,45200.0,7.3541,7.3786,7.3459,7.3704,45200.0
2009-04-09 12:15:00,9.03,9.03,8.99,9.0,142000.0,7.3704,7.3704,7.3378,7.3459,142000.0
2009-04-09 12:20:00,9.0,9.01,9.0,9.01,4900.0,7.3459,7.3541,7.3459,7.3541,4900.0
2009-04-09 12:25:00,9.01,9.04,9.01,9.02,28500.0,7.3541,7.3786,7.3541,7.3622,28500.0
2009-04-09 12:30:00,9.03,9.05,9.02,9.05,35100.0,7.3704,7.3867,7.3622,7.3867,35100.0
2009-04-09 12:35:00,9.05,9.07,9.04,9.07,15400.0,7.3867,7.4031,7.3786,7.4031,15400.0
2009-04-09 12:40:00,9.07,9.09,9.07,9.09,14900.0,7.4031,7.4194,7.4031,7.4194,14900.0
2009-04-09 12:45:00,9.09,9.09,9.07,9.08,30900.0,7.4194,7.4194,7.4031,7.4112,30900.0
2009-04-09 12:50:00,9.07,9.09,9.07,9.07,21700.0,7.4031,7.4194,7.4031,7.4031,21700.0
2009-04-09 12:55:00,9.08,9.09,9.07,9.08,26500.0,7.4112,7.4194,7.4031,7.4112,26500.0
2009-04-09 13:00:00,9.08,9.09,9.07,9.08,72400.0,7.4112,7.4194,7.4031,7.4112,72400.0
2009-04-09 13:05:00,9.09,9.1,9.08,9.1,15500.0,7.4194,7.4275,7.4112,7.4275,15500.0
2009-04-09 13:10:00,9.1,9.11,9.09,9.1,47900.0,7.4275,7.4357,7.4194,7.4275,47900.0
2009-04-09 13:15:00,9.1,9.1,9.09,9.1,15200.0,7.4275,7.4275,7.4194,7.4275,15200.0
2009-04-09 13:20:00,9.09,9.1,9.09,9.1,24700.0,7.4194,7.4275,7.4194,7.4275,24700.0
2009-04-09 13:25:00,9.1,9.13,9.09,9.12,137100.0,7.4275,7.452,7.4194,7.4439,137100.0
2009-04-09 13:30:00,9.12,9.14,9.12,9.13,9100.0,7.4439,7.4602,7.4439,7.452,9100.0
2009-04-09 13:35:00,9.14,9.14,9.13,9.14,4100.0,7.4602,7.4602,7.452,7.4602,4100.0
2009-04-09 13:40:00,9.14,9.14,9.13,9.13,23700.0,7.4602,7.4602,7.452,7.452,23700.0
2009-04-09 13:45:00,9.14,9.15,9.14,9.15,34600.0,7.4602,7.4684,7.4602,7.4684,34600.0
2009-04-09 13:50:00,9.14,9.15,9.14,9.15,15700.0,7.4602,7.4684,7.4602,7.4684,15700.0
2009-04-09 13:55:00,9.15,9.16,9.15,9.16,15200.0,7.4684,7.4765,7.4684,7.4765,15200.0
2009-04-09 14:00:00,9.16,9.18,9.16,9.16,38500.0,7.4765,7.4928,7.4765,7.4765,38500.0
2009-04-09 14:05:00,9.17,9.17,9.16,9.17,7700.0,7.4847,7.4847,7.4765,7.4847,7700.0
2009-04-09 14:10:00,9.17,9.18,9.16,9.17,25400.0,7.4847,7.4928,7.4765,7.4847,25400.0
2009-04-09 14:15:00,9.17,9.19,9.15,9.17,60700.0,7.4847,7.501,7.4684,7.4847,60700.0
2009-04-09 14:20:00,9.17,9.17,9.15,9.15,75300.0,7.4847,7.4847,7.4684,7.4684,75300.0
2009-04-09 14:25:00,9.15,9.17,9.14,9.15,22100.0,7.4684,7.4847,7.4602,7.4684,22100.0
2009-04-09 14:30:00,9.15,9.17,9.14,9.17,25500.0,7.4684,7.4847,7.4602,7.4847,25500.0
2009-04-09 14:35:00,9.17,9.19,9.17,9.19,24000.0,7.4847,7.501,7.4847,7.501,24000.0
2009-04-09 14:40:00,9.19,9.19,9.18,9.19,26000.0,7.501,7.501,7.4928,7.501,26000.0
2009-04-09 14:45:00,9.19,9.22,9.19,9.21,88900.0,7.501,7.5255,7.501,7.5173,88900.0
2009-04-09 14:50:00,9.2,9.2,9.17,9.17,85300.0,7.5092,7.5092,7.4847,7.4847,85300.0
2009-04-09 14:55:00,9.18,9.18,9.17,9.17,35400.0,7.4928,7.4928,7.4847,7.4847,35400.0
2009-04-09 15:00:00,9.18,9.19,9.16,9.17,41100.0,7.4928,7.501,7.4765,7.4847,41100.0
2009-04-09 15:05:00,9.17,9.18,9.16,9.17,30200.0,7.4847,7.4928,7.4765,7.4847,30200.0
2009-04-09 15:10:00,9.16,9.17,9.13,9.13,57600.0,7.4765,7.4847,7.452,7.452,57600.0
2009-04-09 15:15:00,9.14,9.16,9.13,9.15,18700.0,7.4602,7.4765,7.452,7.4684,18700.0
2009-04-09 15:20:00,9.16,9.18,9.14,9.15,50000.0,7.4765,7.4928,7.4602,7.4684,50000.0
2009-04-09 15:25:00,9.15,9.15,9.14,9.14,16500.0,7.4684,7.4684,7.4602,7.4602,16500.0
2009-04-09 15:30:00,9.14,9.15,9.13,9.13,41500.0,7.4602,7.4684,7.452,7.452,41500.0
2009-04-09 15:35:00,9.13,9.16,9.13,9.15,49600.0,7.452,7.4765,7.452,7.4684,49600.0
2009-04-09 15:40:00,9.15,9.16,9.12,9.15,91700.0,7.4684,7.4765,7.4439,7.4684,91700.0
2009-04-09 15:45:00,9.15,9.17,9.11,9.16,164200.0,7.4684,7.4847,7.4357,7.4765,164200.0
2009-04-09 15:50:00,9.17,9.21,9.16,9.17,193500.0,7.4847,7.5173,7.4765,7.4847,193500.0
2009-04-09 15:55:00,9.17,9.2,9.14,9.2,254100.0,7.4847,7.5092,7.4602,7.5092,254100.0
2009-04-13 09:30:00,9.1,9.1,8.88,8.88,54000.0,7.4275,7.4275,7.248,7.248,54000.0
2009-04-13 09:35:00,8.9,8.9,8.82,8.84,35400.0,7.2643,7.2643,7.199,7.2153,35400.0
2009-04-13 09:40:00,8.84,8.85,8.77,8.83,50300.0,7.2153,7.2235,7.1582,7.2072,50300.0
2009-04-13 09:45:00,8.82,8.83,8.79,8.81,35400.0,7.199,7.2072,7.1745,7.1908,35400.0
2009-04-13 09:50:00,8.8,8.81,8.73,8.74,43900.0,7.1827,7.1908,7.1255,7.1337,43900.0
2009-04-13 09:55:00,8.73,8.75,8.71,8.74,42200.0,7.1255,7.1419,7.1092,7.1337,42200.0
2009-04-13 10:00:00,8.75,8.84,8.72,8.74,66300.0,7.1419,7.2153,7.1174,7.1337,66300.0
2009-04-13 10:05:00,8.73,8.73,8.71,8.71,33500.0,7.1255,7.1255,7.1092,7.1092,33500.0
2009-04-13 10:10:00,8.72,8.8,8.71,8.79,59500.0,7.1174,7.1827,7.1092,7.1745,59500.0
2009-04-13 10:15:00,8.79,8.81,8.77,8.77,39700.0,7.1745,7.1908,7.1582,7.1582,39700.0
2009-04-13 10:20:00,8.77,8.78,8.74,8.78,45500.0,7.1582,7.1664,7.1337,7.1664,45500.0
2009-04-13 10:25:00,8.78,8.78,8.72,8.72,60200.0,7.1664,7.1664,7.1174,7.1174,60200.0
2009-04-13 10:30:00,8.72,8.74,8.71,8.72,31900.0,7.1174,7.1337,7.1092,7.1174,31900.0
2009-04-13 10:35:00,8.72,8.72,8.68,8.68,61700.0,7.1174,7.1174,7.0847,7.0847,61700.0
2009-04-13 10:40:00,8.68,8.7,8.65,8.67,69200.0,7.0847,7.1011,7.0602,7.0766,69200.0
2009-04-13 10:45:00,8.68,8.7,8.66,8.68,42400.0,7.0847,7.1011,7.0684,7.0847,42400.0
2009-04-13 10:50:00,8.69,8.72,8.66,8.66,38100.0,7.0929,7.1174,7.0684,7.0684,38100.0
2009-04-13 10:55:00,8.65,8.69,8.65,8.67,33200.0,7.0602,7.0929,7.0602,7.0766,33200.0
2009-04-13 11:00:00,8.67,8.67,8.62,8.63,44900.0,7.0766,7.0766,7.0358,7.0439,44900.0
2009-04-13 11:05:00,8.63,8.63,8.6,8.61,37500.0,7.0439,7.0439,7.0194,7.0276,37500.0
2009-04-13 11:10:00,8.6,8.63,8.6,8.61,58300.0,7.0194,7.0439,7.0194,7.0276,58300.0
2009-04-13 11:15:00,8.61,8.64,8.6,8.64,36200.0,7.0276,7.0521,7.0194,7.0521,36200.0
2009-04-13 11:20:00,8.64,8.64,8.58,8.6,48500.0,7.0521,7.0521,7.0031,7.0194,48500.0
2009-04-13 11:25:00,8.6,8.61,8.58,8.6,33800.0,7.0194,7.0276,7.0031,7.0194,33800.0
2009-04-13 11:30:00,8.6,8.6,8.57,8.6,29600.0,7.0194,7.0194,6.995,7.0194,29600.0
2009-04-13 11:35:00,8.6,8.62,8.59,8.62,18100.0,7.0194,7.0358,7.0113,7.0358,18100.0
2009-04-13 11:40:00,8.62,8.64,8.61,8.62,13800.0,7.0358,7.0521,7.0276,7.0358,13800.0
2009-04-13 11:45:00,8.61,8.62,8.6,8.62,15800.0,7.0276,7.0358,7.0194,7.0358,15800.0
2009-04-13 11:50:00,8.62,8.62,8.61,8.61,16300.0,7.0358,7.0358,7.0276,7.0276,16300.0
2009-04-13 11:55:00,8.62,8.64,8.62,8.64,10800.0,7.0358,7.0521,7.0358,7.0521,10800.0
2009-04-13 12:00:00,8.64,8.66,8.63,8.64,30300.0,7.0521,7.0684,7.0439,7.0521,30300.0
2009-04-13 12:05:00,8.65,8.67,8.64,8.67,26800.0,7.0602,7.0766,7.0521,7.0766,26800.0
2009-04-13 12:10:00,8.66,8.67,8.65,8.65,33300.0,7.0684,7.0766,7.0602,7.0602,33300.0
2009-04-13 12:15:00,8.65,8.66,8.64,8.65,28400.0,7.0602,7.0684,7.0521,7.0602,28400.0
2009-04-13 12:20:00,8.64,8.65,8.63,8.64,13700.0,7.0521,7.0602,7.0439,7.0521,13700.0
2009-04-13 12:25:00,8.65,8.67,8.65,8.66,19600.0,7.0602,7.0766,7.0602,7.0684,19600.0
2009-04-13 12:30:00,8.66,8.71,8.66,8.71,33500.0,7.0684,7.1092,7.0684,7.1092,33500.0
2009-04-13 12:35:00,8.71,8.71,8.7,8.7,10000.0,7.1092,7.1092,7.1011,7.1011,10000.0
2009-04-13 12:40:00,8.7,8.71,8.7,8.7,12300.0,7.1011,7.1092,7.1011,7.1011,12300.0
2009-04-13 12:45:00,8.71,8.71,8.7,8.71,11400.0,7.1092,7.1092,7.1011,7.1092,11400.0
2009-04-13 12:50:00,8.71,8.71,8.7,8.7,7900.0,7.1092,7.1092,7.1011,7.1011,7900.0
2009-04-13 12:55:00,8.69,8.7,8.69,8.7,17300.0,7.0929,7.1011,7.0929,7.1011,17300.0
2009-04-13 13:00:00,8.7,8.7,8.65,8.65,17300.0,7.1011,7.1011,7.0602,7.0602,17300.0
2009-04-13 13:05:00,8.65,8.67,8.65,8.66,16200.0,7.0602,7.0766,7.0602,7.0684,16200.0
2009-04-13 13:10:00,8.66,8.66,8.66,8.66,9700.0,7.0684,7.0684,7.0684,7.0684,9700.0
2009-04-13 13:15:00,8.66,8.67,8.65,8.67,16300.0,7.0684,7.0766,7.0602,7.0766,16300.0
2009-04-13 13:20:00,8.68,8.71,8.68,8.7,13500.0,7.0847,7.1092,7.0847,7.1011,13500.0
2009-04-13 13:25:00,8.7,8.71,8.69,8.7,9600.0,7.1011,7.1092,7.0929,7.1011,9600.0
2009-04-13 13:30:00,8.69,8.71,8.69,8.71,19500.0,7.0929,7.1092,7.0929,7.1092,19500.0
2009-04-13 13:35:00,8.71,8.71,8.7,8.71,19000.0,7.1092,7.1092,7.1011,7.1092,19000.0
2009-04-13 13:40:00,8.71,8.72,8.7,8.71,46600.0,7.1092,7.1174,7.1011,7.1092,46600.0
2009-04-13 13:45:00,8.71,8.74,8.71,8.74,78600.0,7.1092,7.1337,7.1092,7.1337,78600.0
2009-04-13 13:50:00,8.74,8.74,8.73,8.73,24500.0,7.1337,7.1337,7.1255,7.1255,24500.0
2009-04-13 13:55:00,8.74,8.74,8.73,8.73,16400.0,7.1337,7.1337,7.1255,7.1255,16400.0
2009-04-13 14:00:00,8.74,8.74,8.73,8.73,16100.0,7.1337,7.1337,7.1255,7.1255,16100.0
2009-04-13 14:05:00,8.73,8.74,8.73,8.73,16800.0,7.1255,7.1337,7.1255,7.1255,16800.0
2009-04-13 14:10:00,8.73,8.73,8.69,8.69,44900.0,7.1255,7.1255,7.0929,7.0929,44900.0
2009-04-13 14:15:00,8.7,8.7,8.67,8.67,36800.0,7.1011,7.1011,7.0766,7.0766,36800.0
2009-04-13 14:20:00,8.68,8.69,8.67,8.69,27100.0,7.0847,7.0929,7.0766,7.0929,27100.0
2009-04-13 14:25:00,8.69,8.7,8.67,8.7,55800.0,7.0929,7.1011,7.0766,7.1011,55800.0
2009-04-13 14:30:00,8.69,8.77,8.69,8.77,53400.0,7.0929,7.1582,7.0929,7.1582,53400.0
2009-04-13 14:35:00,8.77,8.79,8.76,8.77,43100.0,7.1582,7.1745,7.15,7.1582,43100.0
2009-04-13 14:40:00,8.77,8.79,8.76,8.77,31900.0,7.1582,7.1745,7.15,7.1582,31900.0
2009-04-13 14:45:00,8.77,8.81,8.76,8.81,86500.0,7.1582,7.1908,7.15,7.1908,86500.0
2009-04-13 14:50:00,8.81,8.83,8.79,8.81,51800.0,7.1908,7.2072,7.1745,7.1908,51800.0
2009-04-13 14:55:00,8.81,8.83,8.81,8.83,58100.0,7.1908,7.2072,7.1908,7.2072,58100.0
2009-04-13 15:00:00,8.83,8.9,8.83,8.89,129500.0,7.2072,7.2643,7.2072,7.2561,129500.0
2009-04-13 15:05:00,8.89,8.94,8.89,8.92,113800.0,7.2561,7.297,7.2561,7.2806,113800.0
2009-04-13 15:10:00,8.92,8.93,8.92,8.93,122800.0,7.2806,7.2888,7.2806,7.2888,122800.0
2009-04-13 15:15:00,8.92,8.96,8.92,8.93,92300.0,7.2806,7.3133,7.2806,7.2888,92300.0
2009-04-13 15:20:00,8.94,8.95,8.93,8.94,32200.0,7.297,7.3051,7.2888,7.297,32200.0
2009-04-13 15:25:00,8.95,8.97,8.93,8.96,60600.0,7.3051,7.3214,7.2888,7.3133,60600.0
2009-04-13 15:30:00,8.97,8.97,8.93,8.93,72700.0,7.3214,7.3214,7.2888,7.2888,72700.0
2009-04-13 15:35:00,8.93,8.94,8.9,8.94,67700.0,7.2888,7.297,7.2643,7.297,67700.0
2009-04-13 15:40:00,8.93,8.94,8.9,8.94,90700.0,7.2888,7.297,7.2643,7.297,90700.0
2009-04-13 15:45:00,8.93,8.98,8.93,8.96,138200.0,7.2888,7.3296,7.2888,7.3133,138200.0
2009-04-13 15:50:00,8.96,8.99,8.91,8.92,126100.0,7.3133,7.3378,7.2725,7.2806,126100.0
2009-04-13 15:55:00,8.93,8.94,8.92,8.92,208900.0,7.2888,7.297,7.2806,7.2806,208900.0
2009-04-14 09:30:00,8.98,9.0,8.78,8.83,33900.0,7.3296,7.3459,7.1664,7.2072,33900.0
2009-04-14 09:35:00,8.84,9.0,8.84,9.0,50400.0,7.2153,7.3459,7.2153,7.3459,50400.0
2009-04-14 09:40:00,8.99,9.03,8.99,9.02,29900.0,7.3378,7.3704,7.3378,7.3622,29900.0
2009-04-14 09:45:00,9.02,9.03,8.98,9.02,30700.0,7.3622,7.3704,7.3296,7.3622,30700.0
2009-04-14 09:50:00,9.03,9.11,9.02,9.11,160800.0,7.3704,7.4357,7.3622,7.4357,160800.0
2009-04-14 09:55:00,9.1,9.12,9.08,9.08,72400.0,7.4275,7.4439,7.4112,7.4112,72400.0
2009-04-14 10:00:00,9.09,9.1,9.05,9.06,81000.0,7.4194,7.4275,7.3867,7.3949,81000.0
2009-04-14 10:05:00,9.07,9.07,8.95,8.96,59100.0,7.4031,7.4031,7.3051,7.3133,59100.0
2009-04-14 10:10:00,8.96,9.05,8.95,9.03,95000.0,7.3133,7.3867,7.3051,7.3704,95000.0
2009-04-14 10:15:00,9.03,9.04,9.0,9.03,23600.0,7.3704,7.3786,7.3459,7.3704,23600.0
2009-04-14 10:20:00,9.03,9.05,9.03,9.03,11400.0,7.3704,7.3867,7.3704,7.3704,11400.0
2009-04-14 10:25:00,9.04,9.04,9.01,9.02,54400.0,7.3786,7.3786,7.3541,7.3622,54400.0
2009-04-14 10:30:00,9.02,9.05,9.02,9.04,28100.0,7.3622,7.3867,7.3622,7.3786,28100.0
2009-04-14 10:35:00,9.04,9.05,9.04,9.04,5100.0,7.3786,7.3867,7.3786,7.3786,5100.0
2009-04-14 10:40:00,9.05,9.05,9.03,9.03,27700.0,7.3867,7.3867,7.3704,7.3704,27700.0
2009-04-14 10:45:00,9.03,9.04,9.03,9.04,45800.0,7.3704,7.3786,7.3704,7.3786,45800.0
2009-04-14 10:50:00,9.03,9.04,9.03,9.03,38100.0,7.3704,7.3786,7.3704,7.3704,38100.0
2009-04-14 10:55:00,9.03,9.04,9.03,9.03,19000.0,7.3704,7.3786,7.3704,7.3704,19000.0
2009-04-14 11:00:00,9.03,9.04,9.0,9.0,27800.0,7.3704,7.3786,7.3459,7.3459,27800.0
2009-04-14 11:05:00,9.0,9.0,8.98,8.98,22300.0,7.3459,7.3459,7.3296,7.3296,22300.0
2009-04-14 11:10:00,8.98,8.98,8.97,8.98,4200.0,7.3296,7.3296,7.3214,7.3296,4200.0
2009-04-14 11:15:00,8.98,8.99,8.97,8.98,14300.0,7.3296,7.3378,7.3214,7.3296,14300.0
2009-04-14 11:20:00,8.98,8.98,8.93,8.93,30500.0,7.3296,7.3296,7.2888,7.2888,30500.0
2009-04-14 11:25:00,8.93,8.94,8.91,8.91,26700.0,7.2888,7.297,7.2725,7.2725,26700.0
2009-04-14 11:30:00,8.9,8.91,8.89,8.9,27100.0,7.2643,7.2725,7.2561,7.2643,27100.0
2009-04-14 11:35:00,8.91,8.95,8.91,8.93,101500.0,7.2725,7.3051,7.2725,7.2888,101500.0
2009-04-14 11:40:00,8.93,8.96,8.93,8.95,9600.0,7.2888,7.3133,7.2888,7.3051,9600.0
2009-04-14 11:45:00,8.96,8.97,8.95,8.95,31700.0,7.3133,7.3214,7.3051,7.3051,31700.0
2009-04-14 11:50:00,8.95,8.95,8.93,8.93,6500.0,7.3051,7.3051,7.2888,7.2888,6500.0
2009-04-14 11:55:00,8.93,8.94,8.91,8.91,35100.0,7.2888,7.297,7.2725,7.2725,35100.0
2009-04-14 12:00:00,8.91,8.92,8.91,8.91,11200.0,7.2725,7.2806,7.2725,7.2725,11200.0
2009-04-14 12:05:00,8.92,8.92,8.91,8.91,10900.0,7.2806,7.2806,7.2725,7.2725,10900.0
2009-04-14 12:10:00,8.91,8.92,8.91,8.91,32400.0,7.2725,7.2806,7.2725,7.2725,32400.0
2009-04-14 12:15:00,8.91,8.92,8.9,8.92,103100.0,7.2725,7.2806,7.2643,7.2806,103100.0
2009-04-14 12:20:00,8.92,8.94,8.91,8.93,17800.0,7.2806,7.297,7.2725,7.2888,17800.0
2009-04-14 12:25:00,8.94,8.96,8.93,8.96,9000.0,7.297,7.3133,7.2888,7.3133,9000.0
2009-04-14 12:30:00,8.96,8.96,8.95,8.95,7700.0,7.3133,7.3133,7.3051,7.3051,7700.0
2009-04-14 12:35:00,8.95,8.96,8.95,8.95,4900.0,7.3051,7.3133,7.3051,7.3051,4900.0
2009-04-14 12:40:00,8.95,8.96,8.93,8.94,61800.0,7.3051,7.3133,7.2888,7.297,61800.0
2009-04-14 12:45:00,8.94,8.95,8.9,8.9,34400.0,7.297,7.3051,7.2643,7.2643,34400.0
2009-04-14 12:50:00,8.91,8.92,8.91,8.91,23000.0,7.2725,7.2806,7.2725,7.2725,23000.0
2009-04-14 12:55:00,8.91,8.92,8.9,8.9,16300.0,7.2725,7.2806,7.2643,7.2643,16300.0
2009-04-14 13:00:00,8.91,8.91,8.88,8.88,17500.0,7.2725,7.2725,7.248,7.248,17500.0
2009-04-14 13:05:00,8.88,8.89,8.86,8.86,19400.0,7.248,7.2561,7.2317,7.2317,19400.0
2009-04-14 13:10:00,8.87,8.87,8.86,8.86,11300.0,7.2398,7.2398,7.2317,7.2317,11300.0
2009-04-14 13:15:00,8.86,8.87,8.86,8.86,11600.0,7.2317,7.2398,7.2317,7.2317,11600.0
2009-04-14 13:20:00,8.86,8.88,8.86,8.88,22200.0,7.2317,7.248,7.2317,7.248,22200.0
2009-04-14 13:25:00,8.87,8.9,8.87,8.88,152500.0,7.2398,7.2643,7.2398,7.248,152500.0
2009-04-14 13:30:00,8.88,8.89,8.88,8.89,2800.0,7.248,7.2561,7.248,7.2561,2800.0
2009-04-14 13:35:00,8.89,8.9,8.88,8.89,18400.0,7.2561,7.2643,7.248,7.2561,18400.0
2009-04-14 13:40:00,8.89,8.9,8.89,8.89,30100.0,7.2561,7.2643,7.2561,7.2561,30100.0
2009-04-14 13:45:00,8.89,8.9,8.87,8.9,42000.0,7.2561,7.2643,7.2398,7.2643,42000.0
2009-04-14 13:50:00,8.89,8.9,8.88,8.88,26800.0,7.2561,7.2643,7.248,7.248,26800.0
2009-04-14 13:55:00,8.87,8.91,8.87,8.91,17200.0,7.2398,7.2725,7.2398,7.2725,17200.0
2009-04-14 14:00:00,8.9,8.92,8.9,8.9,18800.0,7.2643,7.2806,7.2643,7.2643,18800.0
2009-04-14 14:05:00,8.9,8.91,8.9,8.91,105700.0,7.2643,7.2725,7.2643,7.2725,105700.0
2009-04-14 14:10:00,8.91,8.93,8.9,8.93,10100.0,7.2725,7.2888,7.2643,7.2888,10100.0
2009-04-14 14:15:00,8.93,8.95,8.92,8.95,13100.0,7.2888,7.3051,7.2806,7.3051,13100.0
2009-04-14 14:20:00,8.96,8.97,8.94,8.97,17600.0,7.3133,7.3214,7.297,7.3214,17600.0
2009-04-14 14:25:00,8.96,8.97,8.95,8.97,20800.0,7.3133,7.3214,7.3051,7.3214,20800.0
2009-04-14 14:30:00,8.97,8.99,8.96,8.98,50000.0,7.3214,7.3378,7.3133,7.3296,50000.0
2009-04-14 14:35:00,8.98,8.99,8.95,8.98,40500.0,7.3296,7.3378,7.3051,7.3296,40500.0
2009-04-14 14:40:00,8.98,8.98,8.95,8.98,81500.0,7.3296,7.3296,7.3051,7.3296,81500.0
2009-04-14 14:45:00,8.97,8.97,8.94,8.95,36000.0,7.3214,7.3214,7.297,7.3051,36000.0
2009-04-14 14:50:00,8.95,8.95,8.91,8.93,111900.0,7.3051,7.3051,7.2725,7.2888,111900.0
2009-04-14 14:55:00,8.93,8.97,8.92,8.97,57900.0,7.2888,7.3214,7.2806,7.3214,57900.0
2009-04-14 15:00:00,8.98,9.0,8.98,8.99,17900.0,7.3296,7.3459,7.3296,7.3378,17900.0
2009-04-14 15:05:00,9.0,9.0,8.99,8.99,22200.0,7.3459,7.3459,7.3378,7.3378,22200.0
2009-04-14 15:10:00,8.99,9.0,8.95,8.96,50300.0,7.3378,7.3459,7.3051,7.3133,50300.0
2009-04-14 15:15:00,8.96,8.99,8.96,8.98,45700.0,7.3133,7.3378,7.3133,7.3296,45700.0
2009-04-14 15:20:00,8.99,9.0,8.95,8.96,94800.0,7.3378,7.3459,7.3051,7.3133,94800.0
2009-04-14 15:25:00,8.95,8.97,8.93,8.96,59500.0,7.3051,7.3214,7.2888,7.3133,59500.0
2009-04-14 15:30:00,8.96,8.96,8.92,8.93,37400.0,7.3133,7.3133,7.2806,7.2888,37400.0
2009-04-14 15:35:00,8.93,8.95,8.92,8.95,34800.0,7.2888,7.3051,7.2806,7.3051,34800.0
2009-04-14 15:40:00,8.94,8.95,8.94,8.94,60900.0,7.297,7.3051,7.297,7.297,60900.0
2009-04-14 15:45:00,8.95,8.96,8.94,8.95,95600.0,7.3051,7.3133,7.297,7.3051,95600.0
2009-04-14 15:50:00,8.95,8.95,8.94,8.94,38500.0,7.3051,7.3051,7.297,7.297,38500.0
2009-04-14 15:55:00,8.94,8.95,8.92,8.94,82500.0,7.297,7.3051,7.2806,7.297,82500.0
2009-04-15 09:30:00,8.9,8.94,8.83,8.84,38100.0,7.2643,7.297,7.2072,7.2153,38100.0
2009-04-15 09:35:00,8.84,8.88,8.76,8.76,60400.0,7.2153,7.248,7.15,7.15,60400.0
2009-04-15 09:40:00,8.76,8.84,8.74,8.82,44200.0,7.15,7.2153,7.1337,7.199,44200.0
2009-04-15 09:45:00,8.81,8.81,8.75,8.77,24300.0,7.1908,7.1908,7.1419,7.1582,24300.0
2009-04-15 09:50:00,8.78,8.81,8.76,8.77,45100.0,7.1664,7.1908,7.15,7.1582,45100.0
2009-04-15 09:55:00,8.77,8.82,8.76,8.79,38300.0,7.1582,7.199,7.15,7.1745,38300.0
2009-04-15 10:00:00,8.81,8.81,8.78,8.79,26900.0,7.1908,7.1908,7.1664,7.1745,26900.0
2009-04-15 10:05:00,8.78,8.8,8.76,8.8,50500.0,7.1664,7.1827,7.15,7.1827,50500.0
2009-04-15 10:10:00,8.8,8.85,8.8,8.83,61100.0,7.1827,7.2235,7.1827,7.2072,61100.0
2009-04-15 10:15:00,8.83,8.83,8.76,8.76,33400.0,7.2072,7.2072,7.15,7.15,33400.0
2009-04-15 10:20:00,8.76,8.8,8.75,8.75,33700.0,7.15,7.1827,7.1419,7.1419,33700.0
2009-04-15 10:25:00,8.76,8.81,8.74,8.78,83900.0,7.15,7.1908,7.1337,7.1664,83900.0
2009-04-15 10:30:00,8.78,8.81,8.74,8.81,59900.0,7.1664,7.1908,7.1337,7.1908,59900.0
2009-04-15 10:35:00,8.81,8.85,8.8,8.84,86200.0,7.1908,7.2235,7.1827,7.2153,86200.0
2009-04-15 10:40:00,8.84,8.88,8.83,8.85,47900.0,7.2153,7.248,7.2072,7.2235,47900.0
2009-04-15 10:45:00,8.86,8.88,8.85,8.86,39300.0,7.2317,7.248,7.2235,7.2317,39300.0
2009-04-15 10:50:00,8.85,8.85,8.83,8.83,19600.0,7.2235,7.2235,7.2072,7.2072,19600.0
2009-04-15 10:55:00,8.83,8.83,8.8,8.8,9200.0,7.2072,7.2072,7.1827,7.1827,9200.0
2009-04-15 11:00:00,8.8,8.8,8.75,8.75,20900.0,7.1827,7.1827,7.1419,7.1419,20900.0
2009-04-15 11:05:00,8.75,8.75,8.72,8.72,19300.0,7.1419,7.1419,7.1174,7.1174,19300.0
2009-04-15 11:10:00,8.72,8.74,8.7,8.73,30400.0,7.1174,7.1337,7.1011,7.1255,30400.0
2009-04-15 11:15:00,8.74,8.77,8.74,8.75,58200.0,7.1337,7.1582,7.1337,7.1419,58200.0
2009-04-15 11:20:00,8.75,8.76,8.75,8.75,16600.0,7.1419,7.15,7.1419,7.1419,16600.0
2009-04-15 11:25:00,8.75,8.76,8.73,8.73,41800.0,7.1419,7.15,7.1255,7.1255,41800.0
2009-04-15 11:30:00,8.73,8.74,8.7,8.7,57300.0,7.1255,7.1337,7.1011,7.1011,57300.0
2009-04-15 11:35:00,8.71,8.71,8.69,8.69,17700.0,7.1092,7.1092,7.0929,7.0929,17700.0
2009-04-15 11:40:00,8.7,8.72,8.68,8.7,77700.0,7.1011,7.1174,7.0847,7.1011,77700.0
2009-04-15 11:45:00,8.7,8.71,8.67,8.68,12400.0,7.1011,7.1092,7.0766,7.0847,12400.0
2009-04-15 11:50:00,8.67,8.71,8.67,8.7,26000.0,7.0766,7.1092,7.0766,7.1011,26000.0
2009-04-15 11:55:00,8.7,8.7,8.68,8.69,16700.0,7.1011,7.1011,7.0847,7.0929,16700.0
2009-04-15 12:00:00,8.69,8.7,8.68,8.69,7100.0,7.0929,7.1011,7.0847,7.0929,7100.0
2009-04-15 12:05:00,8.69,8.69,8.68,8.68,8900.0,7.0929,7.0929,7.0847,7.0847,8900.0
2009-04-15 12:10:00,8.69,8.69,8.68,8.68,7800.0,7.0929,7.0929,7.0847,7.0847,7800.0
2009-04-15 12:15:00,8.69,8.69,8.66,8.66,27100.0,7.0929,7.0929,7.0684,7.0684,27100.0
2009-04-15 12:20:00,8.66,8.7,8.66,8.67,32400.0,7.0684,7.1011,7.0684,7.0766,32400.0
2009-04-15 12:25:00,8.66,8.69,8.65,8.67,102700.0,7.0684,7.0929,7.0602,7.0766,102700.0
2009-04-15 12:30:00,8.67,8.7,8.67,8.68,10800.0,7.0766,7.1011,7.0766,7.0847,10800.0
2009-04-15 12:35:00,8.69,8.69,8.68,8.68,12700.0,7.0929,7.0929,7.0847,7.0847,12700.0
2009-04-15 12:40:00,8.68,8.68,8.66,8.66,18800.0,7.0847,7.0847,7.0684,7.0684,18800.0
2009-04-15 12:45:00,8.67,8.69,8.66,8.68,30400.0,7.0766,7.0929,7.0684,7.0847,30400.0
2009-04-15 12:50:00,8.68,8.7,8.67,8.7,18400.0,7.0847,7.1011,7.0766,7.1011,18400.0
2009-04-15 12:55:00,8.69,8.71,8.69,8.69,16500.0,7.0929,7.1092,7.0929,7.0929,16500.0
2009-04-15 13:00:00,8.69,8.73,8.68,8.73,36300.0,7.0929,7.1255,7.0847,7.1255,36300.0
2009-04-15 13:05:00,8.73,8.73,8.7,8.71,19900.0,7.1255,7.1255,7.1011,7.1092,19900.0
2009-04-15 13:10:00,8.71,8.75,8.71,8.73,42100.0,7.1092,7.1419,7.1092,7.1255,42100.0
2009-04-15 13:15:00,8.74,8.74,8.73,8.74,10500.0,7.1337,7.1337,7.1255,7.1337,10500.0
2009-04-15 13:20:00,8.74,8.74,8.73,8.73,35200.0,7.1337,7.1337,7.1255,7.1255,35200.0
2009-04-15 13:25:00,8.73,8.77,8.73,8.76,35000.0,7.1255,7.1582,7.1255,7.15,35000.0
2009-04-15 13:30:00,8.76,8.76,8.75,8.75,11600.0,7.15,7.15,7.1419,7.1419,11600.0
2009-04-15 13:35:00,8.76,8.76,8.75,8.75,36600.0,7.15,7.15,7.1419,7.1419,36600.0
2009-04-15 13:40:00,8.76,8.76,8.74,8.75,22500.0,7.15,7.15,7.1337,7.1419,22500.0
2009-04-15 13:45:00,8.75,8.81,8.74,8.81,126500.0,7.1419,7.1908,7.1337,7.1908,126500.0
2009-04-15 13:50:00,8.8,8.81,8.79,8.79,39900.0,7.1827,7.1908,7.1745,7.1745,39900.0
2009-04-15 13:55:00,8.79,8.8,8.75,8.78,44300.0,7.1745,7.1827,7.1419,7.1664,44300.0
2009-04-15 14:00:00,8.78,8.8,8.76,8.8,23500.0,7.1664,7.1827,7.15,7.1827,23500.0
2009-04-15 14:05:00,8.8,8.82,8.8,8.8,33800.0,7.1827,7.199,7.1827,7.1827,33800.0
2009-04-15 14:10:00,8.79,8.8,8.77,8.77,14700.0,7.1745,7.1827,7.1582,7.1582,14700.0
2009-04-15 14:15:00,8.77,8.78,8.75,8.75,83800.0,7.1582,7.1664,7.1419,7.1419,83800.0
2009-04-15 14:20:00,8.76,8.77,8.75,8.76,27800.0,7.15,7.1582,7.1419,7.15,27800.0
2009-04-15 14:25:00,8.75,8.76,8.74,8.75,33900.0,7.1419,7.15,7.1337,7.1419,33900.0
2009-04-15 14:30:00,8.76,8.76,8.7,8.71,46400.0,7.15,7.15,7.1011,7.1092,46400.0
2009-04-15 14:35:00,8.7,8.72,8.68,8.69,24800.0,7.1011,7.1174,7.0847,7.0929,24800.0
2009-04-15 14:40:00,8.7,8.71,8.68,8.7,31200.0,7.1011,7.1092,7.0847,7.1011,31200.0
2009-04-15 14:45:00,8.71,8.74,8.7,8.71,38900.0,7.1092,7.1337,7.1011,7.1092,38900.0
2009-04-15 14:50:00,8.71,8.71,8.68,8.68,24400.0,7.1092,7.1092,7.0847,7.0847,24400.0
2009-04-15 14:55:00,8.68,8.69,8.66,8.68,23500.0,7.0847,7.0929,7.0684,7.0847,23500.0
2009-04-15 15:00:00,8.68,8.72,8.68,8.71,21200.0,7.0847,7.1174,7.0847,7.1092,21200.0
2009-04-15 15:05:00,8.71,8.72,8.68,8.69,39600.0,7.1092,7.1174,7.0847,7.0929,39600.0
2009-04-15 15:10:00,8.69,8.72,8.67,8.7,32300.0,7.0929,7.1174,7.0766,7.1011,32300.0
2009-04-15 15:15:00,8.71,8.79,8.7,8.76,89800.0,7.1092,7.1745,7.1011,7.15,89800.0
2009-04-15 15:20:00,8.75,8.79,8.73,8.78,86800.0,7.1419,7.1745,7.1255,7.1664,86800.0
2009-04-15 15:25:00,8.78,8.8,8.75,8.8,80500.0,7.1664,7.1827,7.1419,7.1827,80500.0
2009-04-15 15:30:00,8.8,8.82,8.76,8.79,73200.0,7.1827,7.199,7.15,7.1745,73200.0
2009-04-15 15:35:00,8.79,8.79,8.75,8.77,32000.0,7.1745,7.1745,7.1419,7.1582,32000.0
2009-04-15 15:40:00,8.77,8.85,8.75,8.76,168800.0,7.1582,7.2235,7.1419,7.15,168800.0
2009-04-15 15:45:00,8.75,8.83,8.75,8.83,52500.0,7.1419,7.2072,7.1419,7.2072,52500.0
2009-04-15 15:50:00,8.82,8.85,8.78,8.83,65500.0,7.199,7.2235,7.1664,7.2072,65500.0
2009-04-15 15:55:00,8.83,8.87,8.82,8.87,127600.0,7.2072,7.2398,7.199,7.2398,127600.0
2009-04-16 09:30:00,9.07,9.22,9.05,9.22,98500.0,7.4031,7.5255,7.3867,7.5255,98500.0
2009-04-16 09:35:00,9.23,9.3,9.23,9.26,135800.0,7.5337,7.5908,7.5337,7.5581,135800.0
2009-04-16 09:40:00,9.26,9.27,9.23,9.24,115800.0,7.5581,7.5663,7.5337,7.5418,115800.0
2009-04-16 09:45:00,9.25,9.25,9.15,9.15,144000.0,7.55,7.55,7.4684,7.4684,144000.0
2009-04-16 09:50:00,9.14,9.2,9.08,9.11,246600.0,7.4602,7.5092,7.4112,7.4357,246600.0
2009-04-16 09:55:00,9.12,9.12,9.08,9.09,243200.0,7.4439,7.4439,7.4112,7.4194,243200.0
2009-04-16 10:00:00,9.09,9.15,9.09,9.14,98300.0,7.4194,7.4684,7.4194,7.4602,98300.0
2009-04-16 10:05:00,9.15,9.15,9.13,9.14,195200.0,7.4684,7.4684,7.452,7.4602,195200.0
2009-04-16 10:10:00,9.14,9.14,9.08,9.08,159600.0,7.4602,7.4602,7.4112,7.4112,159600.0
2009-04-16 10:15:00,9.08,9.09,9.04,9.09,132500.0,7.4112,7.4194,7.3786,7.4194,132500.0
2009-04-16 10:20:00,9.08,9.12,9.06,9.08,191400.0,7.4112,7.4439,7.3949,7.4112,191400.0
2009-04-16 10:25:00,9.08,9.11,9.08,9.1,77400.0,7.4112,7.4357,7.4112,7.4275,77400.0
2009-04-16 10:30:00,9.1,9.1,9.06,9.06,72300.0,7.4275,7.4275,7.3949,7.3949,72300.0
2009-04-16 10:35:00,9.06,9.07,8.93,8.94,157900.0,7.3949,7.4031,7.2888,7.297,157900.0
2009-04-16 10:40:00,8.93,8.93,8.84,8.85,231700.0,7.2888,7.2888,7.2153,7.2235,231700.0
2009-04-16 10:45:00,8.84,8.87,8.81,8.82,174800.0,7.2153,7.2398,7.1908,7.199,174800.0
2009-04-16 10:50:00,8.83,8.85,8.79,8.79,36400.0,7.2072,7.2235,7.1745,7.1745,36400.0
2009-04-16 10:55:00,8.79,8.83,8.68,8.69,206100.0,7.1745,7.2072,7.0847,7.0929,206100.0
2009-04-16 11:00:00,8.7,8.71,8.67,8.69,84900.0,7.1011,7.1092,7.0766,7.0929,84900.0
2009-04-16 11:05:00,8.7,8.7,8.67,8.69,105600.0,7.1011,7.1011,7.0766,7.0929,105600.0
2009-04-16 11:10:00,8.69,8.81,8.69,8.8,164500.0,7.0929,7.1908,7.0929,7.1827,164500.0
2009-04-16 11:15:00,8.81,8.85,8.79,8.85,192500.0,7.1908,7.2235,7.1745,7.2235,192500.0
2009-04-16 11:20:00,8.84,8.9,8.84,8.89,38500.0,7.2153,7.2643,7.2153,7.2561,38500.0
2009-04-16 11:25:00,8.9,8.9,8.89,8.9,13600.0,7.2643,7.2643,7.2561,7.2643,13600.0
2009-04-16 11:30:00,8.9,8.9,8.85,8.85,114200.0,7.2643,7.2643,7.2235,7.2235,114200.0
2009-04-16 11:35:00,8.86,8.88,8.82,8.84,66000.0,7.2317,7.248,7.199,7.2153,66000.0
2009-04-16 11:40:00,8.84,8.85,8.84,8.85,26500.0,7.2153,7.2235,7.2153,7.2235,26500.0
2009-04-16 11:45:00,8.85,8.85,8.84,8.84,11700.0,7.2235,7.2235,7.2153,7.2153,11700.0
2009-04-16 11:50:00,8.85,8.85,8.81,8.82,84000.0,7.2235,7.2235,7.1908,7.199,84000.0
2009-04-16 11:55:00,8.82,8.87,8.82,8.84,79100.0,7.199,7.2398,7.199,7.2153,79100.0
2009-04-16 12:00:00,8.84,8.85,8.82,8.85,24500.0,7.2153,7.2235,7.199,7.2235,24500.0
2009-04-16 12:05:00,8.85,8.85,8.84,8.85,31600.0,7.2235,7.2235,7.2153,7.2235,31600.0
2009-04-16 12:10:00,8.85,8.86,8.84,8.84,57300.0,7.2235,7.2317,7.2153,7.2153,57300.0
2009-04-16 12:15:00,8.85,8.85,8.84,8.84,9800.0,7.2235,7.2235,7.2153,7.2153,9800.0
2009-04-16 12:20:00,8.85,8.85,8.84,8.84,15700.0,7.2235,7.2235,7.2153,7.2153,15700.0
2009-04-16 12:25:00,8.84,8.85,8.81,8.82,24700.0,7.2153,7.2235,7.1908,7.199,24700.0
2009-04-16 12:30:00,8.81,8.83,8.81,8.82,16100.0,7.1908,7.2072,7.1908,7.199,16100.0
2009-04-16 12:35:00,8.83,8.83,8.82,8.83,5500.0,7.2072,7.2072,7.199,7.2072,5500.0
2009-04-16 12:40:00,8.83,8.85,8.82,8.85,9700.0,7.2072,7.2235,7.199,7.2235,9700.0
2009-04-16 12:45:00,8.85,8.85,8.82,8.82,78400.0,7.2235,7.2235,7.199,7.199,78400.0
2009-04-16 12:50:00,8.83,8.85,8.81,8.85,225400.0,7.2072,7.2235,7.1908,7.2235,225400.0
2009-04-16 12:55:00,8.85,8.85,8.84,8.84,18100.0,7.2235,7.2235,7.2153,7.2153,18100.0
2009-04-16 13:00:00,8.85,8.86,8.84,8.86,44000.0,7.2235,7.2317,7.2153,7.2317,44000.0
2009-04-16 13:05:00,8.85,8.87,8.85,8.87,83500.0,7.2235,7.2398,7.2235,7.2398,83500.0
2009-04-16 13:10:00,8.87,8.92,8.87,8.92,65300.0,7.2398,7.2806,7.2398,7.2806,65300.0
2009-04-16 13:15:00,8.91,8.94,8.87,8.91,41700.0,7.2725,7.297,7.2398,7.2725,41700.0
2009-04-16 13:20:00,8.91,8.95,8.91,8.95,39700.0,7.2725,7.3051,7.2725,7.3051,39700.0
2009-04-16 13:25:00,8.94,8.98,8.94,8.97,27200.0,7.297,7.3296,7.297,7.3214,27200.0
2009-04-16 13:30:00,8.97,8.99,8.97,8.98,29000.0,7.3214,7.3378,7.3214,7.3296,29000.0
2009-04-16 13:35:00,8.98,8.98,8.95,8.95,14400.0,7.3296,7.3296,7.3051,7.3051,14400.0
2009-04-16 13:40:00,8.96,8.96,8.95,8.96,8200.0,7.3133,7.3133,7.3051,7.3133,8200.0
2009-04-16 13:45:00,8.96,8.97,8.95,8.97,16900.0,7.3133,7.3214,7.3051,7.3214,16900.0
2009-04-16 13:50:00,8.97,8.99,8.96,8.97,28200.0,7.3214,7.3378,7.3133,7.3214,28200.0
2009-04-16 13:55:00,8.96,8.97,8.94,8.94,71600.0,7.3133,7.3214,7.297,7.297,71600.0
2009-04-16 14:00:00,8.95,8.96,8.93,8.93,86700.0,7.3051,7.3133,7.2888,7.2888,86700.0
2009-04-16 14:05:00,8.94,8.94,8.93,8.93,33000.0,7.297,7.297,7.2888,7.2888,33000.0
2009-04-16 14:10:00,8.94,8.96,8.94,8.96,15700.0,7.297,7.3133,7.297,7.3133,15700.0
2009-04-16 14:15:00,8.96,8.98,8.96,8.98,18600.0,7.3133,7.3296,7.3133,7.3296,18600.0
2009-04-16 14:20:00,8.97,9.0,8.97,9.0,26400.0,7.3214,7.3459,7.3214,7.3459,26400.0
2009-04-16 14:25:00,8.99,9.02,8.99,8.99,35300.0,7.3378,7.3622,7.3378,7.3378,35300.0
2009-04-16 14:30:00,8.99,9.0,8.99,9.0,26900.0,7.3378,7.3459,7.3378,7.3459,26900.0
2009-04-16 14:35:00,9.0,9.01,8.97,8.97,86600.0,7.3459,7.3541,7.3214,7.3214,86600.0
2009-04-16 14:40:00,8.98,9.0,8.98,8.99,31800.0,7.3296,7.3459,7.3296,7.3378,31800.0
2009-04-16 14:45:00,8.99,9.0,8.98,8.99,29300.0,7.3378,7.3459,7.3296,7.3378,29300.0
2009-04-16 14:50:00,8.99,9.01,8.98,9.01,77300.0,7.3378,7.3541,7.3296,7.3541,77300.0
2009-04-16 14:55:00,9.0,9.01,8.99,8.99,103100.0,7.3459,7.3541,7.3378,7.3378,103100.0
2009-04-16 15:00:00,8.99,8.99,8.97,8.97,39400.0,7.3378,7.3378,7.3214,7.3214,39400.0
2009-04-16 15:05:00,8.97,8.98,8.96,8.97,93700.0,7.3214,7.3296,7.3133,7.3214,93700.0
2009-04-16 15:10:00,8.97,8.98,8.92,8.93,163400.0,7.3214,7.3296,7.2806,7.2888,163400.0
2009-04-16 15:15:00,8.94,8.95,8.91,8.92,60500.0,7.297,7.3051,7.2725,7.2806,60500.0
2009-04-16 15:20:00,8.93,8.97,8.93,8.95,58000.0,7.2888,7.3214,7.2888,7.3051,58000.0
2009-04-16 15:25:00,8.94,8.96,8.91,8.93,82900.0,7.297,7.3133,7.2725,7.2888,82900.0
2009-04-16 15:30:00,8.93,8.98,8.93,8.97,51500.0,7.2888,7.3296,7.2888,7.3214,51500.0
2009-04-16 15:35:00,8.96,9.0,8.96,8.99,55000.0,7.3133,7.3459,7.3133,7.3378,55000.0
2009-04-16 15:40:00,9.0,9.02,8.94,8.95,124400.0,7.3459,7.3622,7.297,7.3051,124400.0
2009-04-16 15:45:00,8.95,8.97,8.93,8.94,84100.0,7.3051,7.3214,7.2888,7.297,84100.0
2009-04-16 15:50:00,8.94,9.01,8.93,8.98,141100.0,7.297,7.3541,7.2888,7.3296,141100.0
2009-04-16 15:55:00,8.98,8.99,8.96,8.97,149300.0,7.3296,7.3378,7.3133,7.3214,149300.0
2009-04-17 09:30:00,8.99,8.99,8.9,8.91,127500.0,7.3378,7.3378,7.2643,7.2725,127500.0
2009-04-17 09:35:00,8.91,8.91,8.89,8.9,15800.0,7.2725,7.2725,7.2561,7.2643,15800.0
2009-04-17 09:40:00,8.9,8.9,8.82,8.86,50600.0,7.2643,7.2643,7.199,7.2317,50600.0
2009-04-17 09:45:00,8.85,8.91,8.82,8.91,28500.0,7.2235,7.2725,7.199,7.2725,28500.0
2009-04-17 09:50:00,8.91,8.94,8.84,8.91,35300.0,7.2725,7.297,7.2153,7.2725,35300.0
2009-04-17 09:55:00,8.91,8.94,8.86,8.88,45700.0,7.2725,7.297,7.2317,7.248,45700.0
2009-04-17 10:00:00,8.87,8.89,8.87,8.88,21300.0,7.2398,7.2561,7.2398,7.248,21300.0
2009-04-17 10:05:00,8.88,8.91,8.86,8.91,49700.0,7.248,7.2725,7.2317,7.2725,49700.0
2009-04-17 10:10:00,8.9,8.91,8.87,8.88,14400.0,7.2643,7.2725,7.2398,7.248,14400.0
2009-04-17 10:15:00,8.87,8.88,8.85,8.87,59600.0,7.2398,7.248,7.2235,7.2398,59600.0
2009-04-17 10:20:00,8.86,8.86,8.81,8.82,37700.0,7.2317,7.2317,7.1908,7.199,37700.0
2009-04-17 10:25:00,8.82,8.82,8.76,8.79,73800.0,7.199,7.199,7.15,7.1745,73800.0
2009-04-17 10:30:00,8.8,8.8,8.75,8.8,46400.0,7.1827,7.1827,7.1419,7.1827,46400.0
2009-04-17 10:35:00,8.79,8.8,8.75,8.77,15300.0,7.1745,7.1827,7.1419,7.1582,15300.0
2009-04-17 10:40:00,8.76,8.77,8.72,8.74,39700.0,7.15,7.1582,7.1174,7.1337,39700.0
2009-04-17 10:45:00,8.73,8.76,8.7,8.7,37100.0,7.1255,7.15,7.1011,7.1011,37100.0
2009-04-17 10:50:00,8.71,8.72,8.7,8.71,20000.0,7.1092,7.1174,7.1011,7.1092,20000.0
2009-04-17 10:55:00,8.71,8.73,8.71,8.72,10900.0,7.1092,7.1255,7.1092,7.1174,10900.0
2009-04-17 11:00:00,8.72,8.73,8.71,8.73,20800.0,7.1174,7.1255,7.1092,7.1255,20800.0
2009-04-17 11:05:00,8.73,8.73,8.72,8.73,7800.0,7.1255,7.1255,7.1174,7.1255,7800.0
2009-04-17 11:10:00,8.73,8.73,8.72,8.73,5100.0,7.1255,7.1255,7.1174,7.1255,5100.0
2009-04-17 11:15:00,8.72,8.73,8.71,8.71,20400.0,7.1174,7.1255,7.1092,7.1092,20400.0
2009-04-17 11:20:00,8.72,8.74,8.72,8.74,17600.0,7.1174,7.1337,7.1174,7.1337,17600.0
2009-04-17 11:25:00,8.74,8.78,8.74,8.77,18100.0,7.1337,7.1664,7.1337,7.1582,18100.0
2009-04-17 11:30:00,8.78,8.81,8.77,8.81,31400.0,7.1664,7.1908,7.1582,7.1908,31400.0
2009-04-17 11:35:00,8.81,8.84,8.81,8.84,14000.0,7.1908,7.2153,7.1908,7.2153,14000.0
2009-04-17 11:40:00,8.84,8.87,8.83,8.87,41900.0,7.2153,7.2398,7.2072,7.2398,41900.0
2009-04-17 11:45:00,8.87,8.87,8.86,8.86,15600.0,7.2398,7.2398,7.2317,7.2317,15600.0
2009-04-17 11:50:00,8.87,8.88,8.87,8.87,9500.0,7.2398,7.248,7.2398,7.2398,9500.0
2009-04-17 11:55:00,8.87,8.88,8.87,8.88,19400.0,7.2398,7.248,7.2398,7.248,19400.0
2009-04-17 12:00:00,8.88,8.88,8.87,8.88,23200.0,7.248,7.248,7.2398,7.248,23200.0
2009-04-17 12:05:00,8.88,8.88,8.87,8.87,3200.0,7.248,7.248,7.2398,7.2398,3200.0
2009-04-17 12:10:00,8.88,8.88,8.83,8.84,212300.0,7.248,7.248,7.2072,7.2153,212300.0
2009-04-17 12:15:00,8.84,8.85,8.84,8.85,29300.0,7.2153,7.2235,7.2153,7.2235,29300.0
2009-04-17 12:20:00,8.84,8.85,8.83,8.83,13900.0,7.2153,7.2235,7.2072,7.2072,13900.0
2009-04-17 12:25:00,8.83,8.85,8.83,8.85,6900.0,7.2072,7.2235,7.2072,7.2235,6900.0
2009-04-17 12:30:00,8.85,8.85,8.79,8.79,47300.0,7.2235,7.2235,7.1745,7.1745,47300.0
2009-04-17 12:35:00,8.8,8.81,8.79,8.8,20900.0,7.1827,7.1908,7.1745,7.1827,20900.0
2009-04-17 12:40:00,8.79,8.82,8.79,8.82,7200.0,7.1745,7.199,7.1745,7.199,7200.0
2009-04-17 12:45:00,8.82,8.85,8.81,8.85,10000.0,7.199,7.2235,7.1908,7.2235,10000.0
2009-04-17 12:50:00,8.84,8.86,8.84,8.86,16100.0,7.2153,7.2317,7.2153,7.2317,16100.0
2009-04-17 12:55:00,8.85,8.87,8.85,8.87,25300.0,7.2235,7.2398,7.2235,7.2398,25300.0
2009-04-17 13:00:00,8.87,8.9,8.86,8.89,43400.0,7.2398,7.2643,7.2317,7.2561,43400.0
2009-04-17 13:05:00,8.89,8.92,8.89,8.92,12700.0,7.2561,7.2806,7.2561,7.2806,12700.0
2009-04-17 13:10:00,8.92,8.94,8.91,8.94,31700.0,7.2806,7.297,7.2725,7.297,31700.0
2009-04-17 13:15:00,8.94,8.94,8.93,8.94,6800.0,7.297,7.297,7.2888,7.297,6800.0
2009-04-17 13:20:00,8.94,8.98,8.94,8.98,34000.0,7.297,7.3296,7.297,7.3296,34000.0
2009-04-17 13:25:00,8.98,8.99,8.98,8.98,38100.0,7.3296,7.3378,7.3296,7.3296,38100.0
2009-04-17 13:30:00,8.99,8.99,8.98,8.99,4600.0,7.3378,7.3378,7.3296,7.3378,4600.0
2009-04-17 13:35:00,8.99,8.99,8.98,8.99,5200.0,7.3378,7.3378,7.3296,7.3378,5200.0
2009-04-17 13:40:00,8.99,8.99,8.98,8.99,10400.0,7.3378,7.3378,7.3296,7.3378,10400.0
2009-04-17 13:45:00,8.99,9.05,8.98,9.05,81000.0,7.3378,7.3867,7.3296,7.3867,81000.0
2009-04-17 13:50:00,9.05,9.06,9.04,9.06,39100.0,7.3867,7.3949,7.3786,7.3949,39100.0
2009-04-17 13:55:00,9.06,9.09,9.04,9.07,75200.0,7.3949,7.4194,7.3786,7.4031,75200.0
2009-04-17 14:00:00,9.07,9.08,9.05,9.06,19600.0,7.4031,7.4112,7.3867,7.3949,19600.0
2009-04-17 14:05:00,9.05,9.06,9.02,9.02,19200.0,7.3867,7.3949,7.3622,7.3622,19200.0
2009-04-17 14:10:00,9.03,9.07,9.02,9.06,108200.0,7.3704,7.4031,7.3622,7.3949,108200.0
2009-04-17 14:15:00,9.06,9.07,9.05,9.06,36100.0,7.3949,7.4031,7.3867,7.3949,36100.0
2009-04-17 14:20:00,9.07,9.11,9.06,9.1,65500.0,7.4031,7.4357,7.3949,7.4275,65500.0
2009-04-17 14:25:00,9.09,9.1,9.09,9.1,7600.0,7.4194,7.4275,7.4194,7.4275,7600.0
2009-04-17 14:30:00,9.1,9.13,9.09,9.13,24300.0,7.4275,7.452,7.4194,7.452,24300.0
2009-04-17 14:35:00,9.13,9.13,9.12,9.13,8600.0,7.452,7.452,7.4439,7.452,8600.0
2009-04-17 14:40:00,9.13,9.15,9.13,9.15,24800.0,7.452,7.4684,7.452,7.4684,24800.0
2009-04-17 14:45:00,9.15,9.15,9.13,9.13,20200.0,7.4684,7.4684,7.452,7.452,20200.0
2009-04-17 14:50:00,9.13,9.14,9.07,9.07,52400.0,7.452,7.4602,7.4031,7.4031,52400.0
2009-04-17 14:55:00,9.07,9.08,9.03,9.07,65200.0,7.4031,7.4112,7.3704,7.4031,65200.0
2009-04-17 15:00:00,9.07,9.13,9.06,9.11,102300.0,7.4031,7.452,7.3949,7.4357,102300.0
2009-04-17 15:05:00,9.1,9.11,9.04,9.05,100700.0,7.4275,7.4357,7.3786,7.3867,100700.0
2009-04-17 15:10:00,9.04,9.07,9.04,9.07,23400.0,7.3786,7.4031,7.3786,7.4031,23400.0
2009-04-17 15:15:00,9.07,9.07,9.06,9.06,39100.0,7.4031,7.4031,7.3949,7.3949,39100.0
2009-04-17 15:20:00,9.06,9.07,9.04,9.06,36400.0,7.3949,7.4031,7.3786,7.3949,36400.0
2009-04-17 15:25:00,9.06,9.07,9.05,9.07,32100.0,7.3949,7.4031,7.3867,7.4031,32100.0
2009-04-17 15:30:00,9.06,9.07,9.03,9.05,114800.0,7.3949,7.4031,7.3704,7.3867,114800.0
2009-04-17 15:35:00,9.05,9.06,9.04,9.06,26900.0,7.3867,7.3949,7.3786,7.3949,26900.0
2009-04-17 15:40:00,9.06,9.07,9.04,9.07,41300.0,7.3949,7.4031,7.3786,7.4031,41300.0
2009-04-17 15:45:00,9.07,9.07,9.05,9.07,36300.0,7.4031,7.4031,7.3867,7.4031,36300.0
2009-04-17 15:50:00,9.07,9.08,8.98,9.0,240700.0,7.4031,7.4112,7.3296,7.3459,240700.0
2009-04-17 15:55:00,9.0,9.02,8.99,9.0,117600.0,7.3459,7.3622,7.3378,7.3459,117600.0
2009-04-20 09:30:00,8.81,8.87,8.81,8.85,30500.0,7.1908,7.2398,7.1908,7.2235,30500.0
2009-04-20 09:35:00,8.86,8.97,8.85,8.93,67200.0,7.2317,7.3214,7.2235,7.2888,67200.0
2009-04-20 09:40:00,8.93,8.93,8.79,8.8,86200.0,7.2888,7.2888,7.1745,7.1827,86200.0
2009-04-20 09:45:00,8.8,8.81,8.79,8.79,26300.0,7.1827,7.1908,7.1745,7.1745,26300.0
2009-04-20 09:50:00,8.8,8.81,8.79,8.8,42500.0,7.1827,7.1908,7.1745,7.1827,42500.0
2009-04-20 09:55:00,8.8,8.8,8.78,8.79,10000.0,7.1827,7.1827,7.1664,7.1745,10000.0
2009-04-20 10:00:00,8.79,8.8,8.75,8.75,26300.0,7.1745,7.1827,7.1419,7.1419,26300.0
2009-04-20 10:05:00,8.75,8.76,8.72,8.72,22600.0,7.1419,7.15,7.1174,7.1174,22600.0
2009-04-20 10:10:00,8.72,8.72,8.66,8.66,41200.0,7.1174,7.1174,7.0684,7.0684,41200.0
2009-04-20 10:15:00,8.66,8.76,8.62,8.73,308700.0,7.0684,7.15,7.0358,7.1255,308700.0
2009-04-20 10:20:00,8.73,8.75,8.67,8.7,45800.0,7.1255,7.1419,7.0766,7.1011,45800.0
2009-04-20 10:25:00,8.71,8.74,8.7,8.73,21900.0,7.1092,7.1337,7.1011,7.1255,21900.0
2009-04-20 10:30:00,8.73,8.73,8.68,8.73,29500.0,7.1255,7.1255,7.0847,7.1255,29500.0
2009-04-20 10:35:00,8.72,8.75,8.7,8.71,36900.0,7.1174,7.1419,7.1011,7.1092,36900.0
2009-04-20 10:40:00,8.71,8.71,8.66,8.66,52500.0,7.1092,7.1092,7.0684,7.0684,52500.0
2009-04-20 10:45:00,8.66,8.68,8.63,8.64,76100.0,7.0684,7.0847,7.0439,7.0521,76100.0
2009-04-20 10:50:00,8.64,8.66,8.63,8.66,14600.0,7.0521,7.0684,7.0439,7.0684,14600.0
2009-04-20 10:55:00,8.65,8.66,8.64,8.65,53800.0,7.0602,7.0684,7.0521,7.0602,53800.0
2009-04-20 11:00:00,8.65,8.66,8.64,8.64,48200.0,7.0602,7.0684,7.0521,7.0521,48200.0
2009-04-20 11:05:00,8.64,8.65,8.63,8.65,48400.0,7.0521,7.0602,7.0439,7.0602,48400.0
2009-04-20 11:10:00,8.65,8.67,8.64,8.66,46800.0,7.0602,7.0766,7.0521,7.0684,46800.0
2009-04-20 11:15:00,8.66,8.72,8.65,8.72,28800.0,7.0684,7.1174,7.0602,7.1174,28800.0
2009-04-20 11:20:00,8.71,8.78,8.71,8.74,34800.0,7.1092,7.1664,7.1092,7.1337,34800.0
2009-04-20 11:25:00,8.75,8.78,8.74,8.77,33700.0,7.1419,7.1664,7.1337,7.1582,33700.0
2009-04-20 11:30:00,8.77,8.8,8.77,8.78,36700.0,7.1582,7.1827,7.1582,7.1664,36700.0
2009-04-20 11:35:00,8.78,8.83,8.78,8.78,64000.0,7.1664,7.2072,7.1664,7.1664,64000.0
2009-04-20 11:40:00,8.78,8.81,8.78,8.78,54100.0,7.1664,7.1908,7.1664,7.1664,54100.0
2009-04-20 11:45:00,8.78,8.81,8.76,8.8,36200.0,7.1664,7.1908,7.15,7.1827,36200.0
2009-04-20 11:50:00,8.8,8.85,8.79,8.85,41400.0,7.1827,7.2235,7.1745,7.2235,41400.0
2009-04-20 11:55:00,8.85,8.86,8.81,8.82,45200.0,7.2235,7.2317,7.1908,7.199,45200.0
2009-04-20 12:00:00,8.81,8.83,8.8,8.8,34600.0,7.1908,7.2072,7.1827,7.1827,34600.0
2009-04-20 12:05:00,8.8,8.88,8.8,8.88,58100.0,7.1827,7.248,7.1827,7.248,58100.0
2009-04-20 12:10:00,8.88,8.9,8.87,8.9,17700.0,7.248,7.2643,7.2398,7.2643,17700.0
2009-04-20 12:15:00,8.9,8.91,8.85,8.86,40400.0,7.2643,7.2725,7.2235,7.2317,40400.0
2009-04-20 12:20:00,8.86,8.89,8.86,8.87,38000.0,7.2317,7.2561,7.2317,7.2398,38000.0
2009-04-20 12:25:00,8.87,8.91,8.87,8.9,34200.0,7.2398,7.2725,7.2398,7.2643,34200.0
2009-04-20 12:30:00,8.91,8.94,8.9,8.92,75000.0,7.2725,7.297,7.2643,7.2806,75000.0
2009-04-20 12:35:00,8.92,8.93,8.87,8.88,47500.0,7.2806,7.2888,7.2398,7.248,47500.0
2009-04-20 12:40:00,8.87,8.89,8.87,8.88,27900.0,7.2398,7.2561,7.2398,7.248,27900.0
2009-04-20 12:45:00,8.88,8.89,8.86,8.88,34800.0,7.248,7.2561,7.2317,7.248,34800.0
2009-04-20 12:50:00,8.89,8.9,8.86,8.9,15100.0,7.2561,7.2643,7.2317,7.2643,15100.0
2009-04-20 12:55:00,8.89,8.93,8.89,8.92,9200.0,7.2561,7.2888,7.2561,7.2806,9200.0
2009-04-20 13:00:00,8.92,8.93,8.87,8.89,38700.0,7.2806,7.2888,7.2398,7.2561,38700.0
2009-04-20 13:05:00,8.9,8.9,8.87,8.87,25300.0,7.2643,7.2643,7.2398,7.2398,25300.0
2009-04-20 13:10:00,8.87,8.89,8.87,8.87,34800.0,7.2398,7.2561,7.2398,7.2398,34800.0
2009-04-20 13:15:00,8.88,8.88,8.85,8.85,29900.0,7.248,7.248,7.2235,7.2235,29900.0
2009-04-20 13:20:00,8.85,8.86,8.85,8.85,6600.0,7.2235,7.2317,7.2235,7.2235,6600.0
2009-04-20 13:25:00,8.85,8.86,8.85,8.85,34700.0,7.2235,7.2317,7.2235,7.2235,34700.0
2009-04-20 13:30:00,8.85,8.9,8.85,8.89,48800.0,7.2235,7.2643,7.2235,7.2561,48800.0
2009-04-20 13:35:00,8.9,8.9,8.87,8.89,20400.0,7.2643,7.2643,7.2398,7.2561,20400.0
2009-04-20 13:40:00,8.88,8.92,8.85,8.87,90500.0,7.248,7.2806,7.2235,7.2398,90500.0
2009-04-20 13:45:00,8.88,8.9,8.84,8.85,62500.0,7.248,7.2643,7.2153,7.2235,62500.0
2009-04-20 13:50:00,8.85,8.86,8.84,8.85,21900.0,7.2235,7.2317,7.2153,7.2235,21900.0
2009-04-20 13:55:00,8.85,8.87,8.85,8.86,12800.0,7.2235,7.2398,7.2235,7.2317,12800.0
2009-04-20 14:00:00,8.86,8.86,8.84,8.85,37300.0,7.2317,7.2317,7.2153,7.2235,37300.0
2009-04-20 14:05:00,8.85,8.86,8.85,8.85,12900.0,7.2235,7.2317,7.2235,7.2235,12900.0
2009-04-20 14:10:00,8.85,8.86,8.84,8.85,24200.0,7.2235,7.2317,7.2153,7.2235,24200.0
2009-04-20 14:15:00,8.86,8.89,8.84,8.88,42900.0,7.2317,7.2561,7.2153,7.248,42900.0
2009-04-20 14:20:00,8.88,8.89,8.87,8.88,16100.0,7.248,7.2561,7.2398,7.248,16100.0
2009-04-20 14:25:00,8.88,8.89,8.83,8.84,36600.0,7.248,7.2561,7.2072,7.2153,36600.0
2009-04-20 14:30:00,8.84,8.85,8.83,8.83,14400.0,7.2153,7.2235,7.2072,7.2072,14400.0
2009-04-20 14:35:00,8.84,8.84,8.82,8.83,17200.0,7.2153,7.2153,7.199,7.2072,17200.0
2009-04-20 14:40:00,8.83,8.87,8.82,8.87,13200.0,7.2072,7.2398,7.199,7.2398,13200.0
2009-04-20 14:45:00,8.87,8.88,8.86,8.88,16400.0,7.2398,7.248,7.2317,7.248,16400.0
2009-04-20 14:50:00,8.87,8.88,8.82,8.83,42600.0,7.2398,7.248,7.199,7.2072,42600.0
2009-04-20 14:55:00,8.83,8.84,8.8,8.82,29400.0,7.2072,7.2153,7.1827,7.199,29400.0
2009-04-20 15:00:00,8.82,8.83,8.8,8.81,27500.0,7.199,7.2072,7.1827,7.1908,27500.0
2009-04-20 15:05:00,8.81,8.82,8.78,8.81,56900.0,7.1908,7.199,7.1664,7.1908,56900.0
2009-04-20 15:10:00,8.82,8.82,8.79,8.8,37000.0,7.199,7.199,7.1745,7.1827,37000.0
2009-04-20 15:15:00,8.8,8.8,8.79,8.8,15100.0,7.1827,7.1827,7.1745,7.1827,15100.0
2009-04-20 15:20:00,8.8,8.8,8.75,8.75,117900.0,7.1827,7.1827,7.1419,7.1419,117900.0
2009-04-20 15:25:00,8.75,8.75,8.72,8.74,73800.0,7.1419,7.1419,7.1174,7.1337,73800.0
2009-04-20 15:30:00,8.74,8.79,8.73,8.76,92100.0,7.1337,7.1745,7.1255,7.15,92100.0
2009-04-20 15:35:00,8.76,8.76,8.75,8.75,25000.0,7.15,7.15,7.1419,7.1419,25000.0
2009-04-20 15:40:00,8.75,8.8,8.75,8.78,60200.0,7.1419,7.1827,7.1419,7.1664,60200.0
2009-04-20 15:45:00,8.77,8.8,8.77,8.77,59600.0,7.1582,7.1827,7.1582,7.1582,59600.0
2009-04-20 15:50:00,8.77,8.79,8.75,8.78,97800.0,7.1582,7.1745,7.1419,7.1664,97800.0
2009-04-20 15:55:00,8.78,8.8,8.76,8.78,120400.0,7.1664,7.1827,7.15,7.1664,120400.0
2009-04-21 09:30:00,8.73,8.74,8.68,8.72,43500.0,7.1255,7.1337,7.0847,7.1174,43500.0
2009-04-21 09:35:00,8.7,8.75,8.69,8.75,42800.0,7.1011,7.1419,7.0929,7.1419,42800.0
2009-04-21 09:40:00,8.75,8.75,8.74,8.75,36300.0,7.1419,7.1419,7.1337,7.1419,36300.0
2009-04-21 09:45:00,8.75,8.75,8.71,8.72,29200.0,7.1419,7.1419,7.1092,7.1174,29200.0
2009-04-21 09:50:00,8.72,8.87,8.71,8.85,60500.0,7.1174,7.2398,7.1092,7.2235,60500.0
2009-04-21 09:55:00,8.84,8.84,8.77,8.8,40000.0,7.2153,7.2153,7.1582,7.1827,40000.0
2009-04-21 10:00:00,8.79,8.8,8.71,8.72,81300.0,7.1745,7.1827,7.1092,7.1174,81300.0
2009-04-21 10:05:00,8.72,8.74,8.7,8.73,24200.0,7.1174,7.1337,7.1011,7.1255,24200.0
2009-04-21 10:10:00,8.73,8.73,8.69,8.7,34500.0,7.1255,7.1255,7.0929,7.1011,34500.0
2009-04-21 10:15:00,8.7,8.7,8.68,8.7,17700.0,7.1011,7.1011,7.0847,7.1011,17700.0
2009-04-21 10:20:00,8.69,8.71,8.69,8.7,13400.0,7.0929,7.1092,7.0929,7.1011,13400.0
2009-04-21 10:25:00,8.7,8.7,8.69,8.69,3900.0,7.1011,7.1011,7.0929,7.0929,3900.0
2009-04-21 10:30:00,8.69,8.69,8.63,8.63,54400.0,7.0929,7.0929,7.0439,7.0439,54400.0
2009-04-21 10:35:00,8.63,8.64,8.61,8.62,22700.0,7.0439,7.0521,7.0276,7.0358,22700.0
2009-04-21 10:40:00,8.62,8.62,8.59,8.61,28100.0,7.0358,7.0358,7.0113,7.0276,28100.0
2009-04-21 10:45:00,8.62,8.62,8.6,8.61,9100.0,7.0358,7.0358,7.0194,7.0276,9100.0
2009-04-21 10:50:00,8.61,8.61,8.57,8.58,52700.0,7.0276,7.0276,6.995,7.0031,52700.0
2009-04-21 10:55:00,8.58,8.62,8.57,8.62,20000.0,7.0031,7.0358,6.995,7.0358,20000.0
2009-04-21 11:00:00,8.62,8.67,8.61,8.67,47400.0,7.0358,7.0766,7.0276,7.0766,47400.0
2009-04-21 11:05:00,8.67,8.68,8.66,8.68,9400.0,7.0766,7.0847,7.0684,7.0847,9400.0
2009-04-21 11:10:00,8.68,8.68,8.67,8.68,2000.0,7.0847,7.0847,7.0766,7.0847,2000.0
2009-04-21 11:15:00,8.68,8.74,8.68,8.73,20500.0,7.0847,7.1337,7.0847,7.1255,20500.0
2009-04-21 11:20:00,8.74,8.75,8.72,8.73,14000.0,7.1337,7.1419,7.1174,7.1255,14000.0
2009-04-21 11:25:00,8.73,8.73,8.7,8.71,9400.0,7.1255,7.1255,7.1011,7.1092,9400.0
2009-04-21 11:30:00,8.71,8.71,8.67,8.68,21500.0,7.1092,7.1092,7.0766,7.0847,21500.0
2009-04-21 11:35:00,8.68,8.69,8.66,8.66,7400.0,7.0847,7.0929,7.0684,7.0684,7400.0
2009-04-21 11:40:00,8.66,8.67,8.65,8.67,50500.0,7.0684,7.0766,7.0602,7.0766,50500.0
2009-04-21 11:45:00,8.68,8.74,8.67,8.74,29500.0,7.0847,7.1337,7.0766,7.1337,29500.0
2009-04-21 11:50:00,8.73,8.75,8.72,8.75,38500.0,7.1255,7.1419,7.1174,7.1419,38500.0
2009-04-21 11:55:00,8.76,8.81,8.75,8.79,18400.0,7.15,7.1908,7.1419,7.1745,18400.0
2009-04-21 12:00:00,8.8,8.8,8.75,8.79,16900.0,7.1827,7.1827,7.1419,7.1745,16900.0
2009-04-21 12:05:00,8.8,8.83,8.79,8.83,11300.0,7.1827,7.2072,7.1745,7.2072,11300.0
2009-04-21 12:10:00,8.83,8.84,8.78,8.78,16400.0,7.2072,7.2153,7.1664,7.1664,16400.0
2009-04-21 12:15:00,8.78,8.81,8.78,8.8,36600.0,7.1664,7.1908,7.1664,7.1827,36600.0
2009-04-21 12:20:00,8.81,8.81,8.78,8.78,7700.0,7.1908,7.1908,7.1664,7.1664,7700.0
2009-04-21 12:25:00,8.78,8.79,8.77,8.77,7300.0,7.1664,7.1745,7.1582,7.1582,7300.0
2009-04-21 12:30:00,8.77,8.78,8.76,8.76,7100.0,7.1582,7.1664,7.15,7.15,7100.0
2009-04-21 12:35:00,8.77,8.79,8.75,8.75,8800.0,7.1582,7.1745,7.1419,7.1419,8800.0
2009-04-21 12:40:00,8.76,8.78,8.76,8.77,6400.0,7.15,7.1664,7.15,7.1582,6400.0
2009-04-21 12:45:00,8.76,8.77,8.76,8.77,7800.0,7.15,7.1582,7.15,7.1582,7800.0
2009-04-21 12:50:00,8.77,8.8,8.76,8.8,48200.0,7.1582,7.1827,7.15,7.1827,48200.0
2009-04-21 12:55:00,8.8,8.8,8.74,8.74,27200.0,7.1827,7.1827,7.1337,7.1337,27200.0
2009-04-21 13:00:00,8.74,8.75,8.74,8.75,15100.0,7.1337,7.1419,7.1337,7.1419,15100.0
2009-04-21 13:05:00,8.74,8.77,8.74,8.75,7600.0,7.1337,7.1582,7.1337,7.1419,7600.0
2009-04-21 13:10:00,8.76,8.76,8.75,8.76,3300.0,7.15,7.15,7.1419,7.15,3300.0
2009-04-21 13:15:00,8.76,8.76,8.72,8.72,9900.0,7.15,7.15,7.1174,7.1174,9900.0
2009-04-21 13:20:00,8.71,8.72,8.7,8.7,15500.0,7.1092,7.1174,7.1011,7.1011,15500.0
2009-04-21 13:25:00,8.7,8.71,8.69,8.7,10600.0,7.1011,7.1092,7.0929,7.1011,10600.0
2009-04-21 13:30:00,8.7,8.72,8.7,8.7,42900.0,7.1011,7.1174,7.1011,7.1011,42900.0
2009-04-21 13:35:00,8.71,8.71,8.7,8.7,26700.0,7.1092,7.1092,7.1011,7.1011,26700.0
2009-04-21 13:40:00,8.7,8.74,8.7,8.72,15900.0,7.1011,7.1337,7.1011,7.1174,15900.0
2009-04-21 13:45:00,8.71,8.72,8.7,8.7,20300.0,7.1092,7.1174,7.1011,7.1011,20300.0
2009-04-21 13:50:00,8.7,8.71,8.69,8.69,91900.0,7.1011,7.1092,7.0929,7.0929,91900.0
2009-04-21 13:55:00,8.68,8.71,8.68,8.69,21300.0,7.0847,7.1092,7.0847,7.0929,21300.0
2009-04-21 14:00:00,8.69,8.74,8.67,8.67,24500.0,7.0929,7.1337,7.0766,7.0766,24500.0
2009-04-21 14:05:00,8.68,8.68,8.67,8.68,11100.0,7.0847,7.0847,7.0766,7.0847,11100.0
2009-04-21 14:10:00,8.67,8.68,8.62,8.62,11600.0,7.0766,7.0847,7.0358,7.0358,11600.0
2009-04-21 14:15:00,8.62,8.64,8.62,8.62,25400.0,7.0358,7.0521,7.0358,7.0358,25400.0
2009-04-21 14:20:00,8.63,8.64,8.59,8.59,111400.0,7.0439,7.0521,7.0113,7.0113,111400.0
2009-04-21 14:25:00,8.59,8.65,8.59,8.65,80100.0,7.0113,7.0602,7.0113,7.0602,80100.0
2009-04-21 14:30:00,8.65,8.67,8.64,8.67,40800.0,7.0602,7.0766,7.0521,7.0766,40800.0
2009-04-21 14:35:00,8.67,8.7,8.66,8.69,47800.0,7.0766,7.1011,7.0684,7.0929,47800.0
2009-04-21 14:40:00,8.69,8.69,8.66,8.67,26400.0,7.0929,7.0929,7.0684,7.0766,26400.0
2009-04-21 14:45:00,8.67,8.71,8.67,8.67,17900.0,7.0766,7.1092,7.0766,7.0766,17900.0
2009-04-21 14:50:00,8.67,8.67,8.64,8.65,16500.0,7.0766,7.0766,7.0521,7.0602,16500.0
2009-04-21 14:55:00,8.65,8.66,8.65,8.65,12700.0,7.0602,7.0684,7.0602,7.0602,12700.0
2009-04-21 15:00:00,8.65,8.67,8.64,8.66,14300.0,7.0602,7.0766,7.0521,7.0684,14300.0
2009-04-21 15:05:00,8.67,8.72,8.67,8.72,29200.0,7.0766,7.1174,7.0766,7.1174,29200.0
2009-04-21 15:10:00,8.71,8.75,8.71,8.73,19900.0,7.1092,7.1419,7.1092,7.1255,19900.0
2009-04-21 15:15:00,8.73,8.79,8.73,8.75,32800.0,7.1255,7.1745,7.1255,7.1419,32800.0
2009-04-21 15:20:00,8.75,8.76,8.71,8.71,68800.0,7.1419,7.15,7.1092,7.1092,68800.0
2009-04-21 15:25:00,8.72,8.75,8.69,8.69,80500.0,7.1174,7.1419,7.0929,7.0929,80500.0
2009-04-21 15:30:00,8.7,8.71,8.68,8.7,53400.0,7.1011,7.1092,7.0847,7.1011,53400.0
2009-04-21 15:35:00,8.7,8.7,8.66,8.69,34800.0,7.1011,7.1011,7.0684,7.0929,34800.0
2009-04-21 15:40:00,8.69,8.72,8.66,8.69,77800.0,7.0929,7.1174,7.0684,7.0929,77800.0
2009-04-21 15:45:00,8.69,8.71,8.67,8.69,74800.0,7.0929,7.1092,7.0766,7.0929,74800.0
2009-04-21 15:50:00,8.7,8.77,8.7,8.76,109700.0,7.1011,7.1582,7.1011,7.15,109700.0
2009-04-21 15:55:00,8.76,8.83,8.75,8.82,184100.0,7.15,7.2072,7.1419,7.199,184100.0
2009-04-22 09:30:00,8.68,8.69,8.64,8.66,25500.0,7.0847,7.0929,7.0521,7.0684,25500.0
2009-04-22 09:35:00,8.66,8.78,8.66,8.71,18000.0,7.0684,7.1664,7.0684,7.1092,18000.0
2009-04-22 09:40:00,8.73,8.85,8.69,8.8,18300.0,7.1255,7.2235,7.0929,7.1827,18300.0
2009-04-22 09:45:00,8.79,8.81,8.74,8.79,18400.0,7.1745,7.1908,7.1337,7.1745,18400.0
2009-04-22 09:50:00,8.79,8.92,8.79,8.89,78500.0,7.1745,7.2806,7.1745,7.2561,78500.0
2009-04-22 09:55:00,8.89,8.92,8.86,8.9,13700.0,7.2561,7.2806,7.2317,7.2643,13700.0
2009-04-22 10:00:00,8.91,8.96,8.89,8.9,35800.0,7.2725,7.3133,7.2561,7.2643,35800.0
2009-04-22 10:05:00,8.92,9.04,8.92,9.03,41000.0,7.2806,7.3786,7.2806,7.3704,41000.0
2009-04-22 10:10:00,9.02,9.02,8.95,9.02,26300.0,7.3622,7.3622,7.3051,7.3622,26300.0
2009-04-22 10:15:00,9.04,9.05,9.0,9.0,32800.0,7.3786,7.3867,7.3459,7.3459,32800.0
2009-04-22 10:20:00,9.0,9.05,9.0,9.02,64300.0,7.3459,7.3867,7.3459,7.3622,64300.0
2009-04-22 10:25:00,9.03,9.04,9.02,9.02,23600.0,7.3704,7.3786,7.3622,7.3622,23600.0
2009-04-22 10:30:00,9.02,9.04,8.99,9.0,36900.0,7.3622,7.3786,7.3378,7.3459,36900.0
2009-04-22 10:35:00,9.0,9.03,9.0,9.03,15100.0,7.3459,7.3704,7.3459,7.3704,15100.0
2009-04-22 10:40:00,9.03,9.04,9.0,9.0,37200.0,7.3704,7.3786,7.3459,7.3459,37200.0
2009-04-22 10:45:00,9.0,9.02,8.99,8.99,25500.0,7.3459,7.3622,7.3378,7.3378,25500.0
2009-04-22 10:50:00,8.99,9.02,8.99,9.0,18600.0,7.3378,7.3622,7.3378,7.3459,18600.0
2009-04-22 10:55:00,9.0,9.01,8.93,8.93,21000.0,7.3459,7.3541,7.2888,7.2888,21000.0
2009-04-22 11:00:00,8.94,8.97,8.94,8.95,17000.0,7.297,7.3214,7.297,7.3051,17000.0
2009-04-22 11:05:00,8.95,8.95,8.93,8.95,17500.0,7.3051,7.3051,7.2888,7.3051,17500.0
2009-04-22 11:10:00,8.94,8.96,8.93,8.95,14300.0,7.297,7.3133,7.2888,7.3051,14300.0
2009-04-22 11:15:00,8.95,8.96,8.95,8.95,7500.0,7.3051,7.3133,7.3051,7.3051,7500.0
2009-04-22 11:20:00,8.95,9.01,8.95,9.01,11800.0,7.3051,7.3541,7.3051,7.3541,11800.0
2009-04-22 11:25:00,9.01,9.03,8.98,9.02,30100.0,7.3541,7.3704,7.3296,7.3622,30100.0
2009-04-22 11:30:00,9.03,9.08,9.02,9.08,82500.0,7.3704,7.4112,7.3622,7.4112,82500.0
2009-04-22 11:35:00,9.07,9.09,9.06,9.09,38600.0,7.4031,7.4194,7.3949,7.4194,38600.0
2009-04-22 11:40:00,9.09,9.11,9.08,9.08,34200.0,7.4194,7.4357,7.4112,7.4112,34200.0
2009-04-22 11:45:00,9.08,9.1,9.08,9.09,24400.0,7.4112,7.4275,7.4112,7.4194,24400.0
2009-04-22 11:50:00,9.1,9.11,9.09,9.11,28200.0,7.4275,7.4357,7.4194,7.4357,28200.0
2009-04-22 11:55:00,9.1,9.14,9.1,9.14,50400.0,7.4275,7.4602,7.4275,7.4602,50400.0
2009-04-22 12:00:00,9.13,9.14,9.11,9.14,28100.0,7.452,7.4602,7.4357,7.4602,28100.0
2009-04-22 12:05:00,9.14,9.17,9.13,9.16,18500.0,7.4602,7.4847,7.452,7.4765,18500.0
2009-04-22 12:10:00,9.16,9.18,9.12,9.12,39200.0,7.4765,7.4928,7.4439,7.4439,39200.0
2009-04-22 12:15:00,9.12,9.12,9.1,9.11,14700.0,7.4439,7.4439,7.4275,7.4357,14700.0
2009-04-22 12:20:00,9.1,9.11,9.1,9.1,6800.0,7.4275,7.4357,7.4275,7.4275,6800.0
2009-04-22 12:25:00,9.1,9.1,9.06,9.06,44200.0,7.4275,7.4275,7.3949,7.3949,44200.0
2009-04-22 12:30:00,9.06,9.06,9.03,9.03,9700.0,7.3949,7.3949,7.3704,7.3704,9700.0
2009-04-22 12:35:00,9.03,9.04,9.02,9.04,49800.0,7.3704,7.3786,7.3622,7.3786,49800.0
2009-04-22 12:40:00,9.04,9.04,8.98,8.98,36800.0,7.3786,7.3786,7.3296,7.3296,36800.0
2009-04-22 12:45:00,8.98,8.98,8.94,8.95,32800.0,7.3296,7.3296,7.297,7.3051,32800.0
2009-04-22 12:50:00,8.95,8.95,8.92,8.95,115000.0,7.3051,7.3051,7.2806,7.3051,115000.0
2009-04-22 12:55:00,8.95,8.97,8.95,8.96,29300.0,7.3051,7.3214,7.3051,7.3133,29300.0
2009-04-22 13:00:00,8.95,8.96,8.91,8.92,86100.0,7.3051,7.3133,7.2725,7.2806,86100.0
2009-04-22 13:05:00,8.92,8.95,8.91,8.94,41300.0,7.2806,7.3051,7.2725,7.297,41300.0
2009-04-22 13:10:00,8.94,8.94,8.89,8.92,54300.0,7.297,7.297,7.2561,7.2806,54300.0
2009-04-22 13:15:00,8.92,8.94,8.91,8.93,42400.0,7.2806,7.297,7.2725,7.2888,42400.0
2009-04-22 13:20:00,8.94,8.95,8.93,8.95,72900.0,7.297,7.3051,7.2888,7.3051,72900.0
2009-04-22 13:25:00,8.94,8.95,8.94,8.95,33200.0,7.297,7.3051,7.297,7.3051,33200.0
2009-04-22 13:30:00,8.95,8.97,8.94,8.97,27200.0,7.3051,7.3214,7.297,7.3214,27200.0
2009-04-22 13:35:00,8.97,8.99,8.97,8.98,41300.0,7.3214,7.3378,7.3214,7.3296,41300.0
2009-04-22 13:40:00,8.98,8.98,8.94,8.94,24400.0,7.3296,7.3296,7.297,7.297,24400.0
2009-04-22 13:45:00,8.94,8.95,8.93,8.95,13200.0,7.297,7.3051,7.2888,7.3051,13200.0
2009-04-22 13:50:00,8.95,8.95,8.89,8.89,110400.0,7.3051,7.3051,7.2561,7.2561,110400.0
2009-04-22 13:55:00,8.9,8.9,8.83,8.83,80400.0,7.2643,7.2643,7.2072,7.2072,80400.0
2009-04-22 14:00:00,8.83,8.88,8.83,8.85,39700.0,7.2072,7.248,7.2072,7.2235,39700.0
2009-04-22 14:05:00,8.85,8.86,8.83,8.85,54600.0,7.2235,7.2317,7.2072,7.2235,54600.0
2009-04-22 14:10:00,8.85,8.85,8.81,8.82,62400.0,7.2235,7.2235,7.1908,7.199,62400.0
2009-04-22 14:15:00,8.82,8.89,8.82,8.87,134500.0,7.199,7.2561,7.199,7.2398,134500.0
2009-04-22 14:20:00,8.86,8.89,8.86,8.88,35900.0,7.2317,7.2561,7.2317,7.248,35900.0
2009-04-22 14:25:00,8.88,8.89,8.87,8.88,67600.0,7.248,7.2561,7.2398,7.248,67600.0
2009-04-22 14:30:00,8.88,8.91,8.87,8.9,64600.0,7.248,7.2725,7.2398,7.2643,64600.0
2009-04-22 14:35:00,8.9,8.94,8.89,8.94,14600.0,7.2643,7.297,7.2561,7.297,14600.0
2009-04-22 14:40:00,8.94,8.96,8.94,8.95,78100.0,7.297,7.3133,7.297,7.3051,78100.0
2009-04-22 14:45:00,8.96,9.0,8.95,9.0,29600.0,7.3133,7.3459,7.3051,7.3459,29600.0
2009-04-22 14:50:00,9.0,9.03,8.99,9.0,71200.0,7.3459,7.3704,7.3378,7.3459,71200.0
2009-04-22 14:55:00,9.0,9.0,8.98,8.98,60800.0,7.3459,7.3459,7.3296,7.3296,60800.0
2009-04-22 15:00:00,8.98,9.0,8.97,8.99,73900.0,7.3296,7.3459,7.3214,7.3378,73900.0
2009-04-22 15:05:00,9.0,9.0,8.99,9.0,15200.0,7.3459,7.3459,7.3378,7.3459,15200.0
2009-04-22 15:10:00,9.0,9.02,8.99,9.01,42800.0,7.3459,7.3622,7.3378,7.3541,42800.0
2009-04-22 15:15:00,9.01,9.01,8.88,8.89,104300.0,7.3541,7.3541,7.248,7.2561,104300.0
2009-04-22 15:20:00,8.9,8.97,8.89,8.94,148800.0,7.2643,7.3214,7.2561,7.297,148800.0
2009-04-22 15:25:00,8.93,8.95,8.9,8.91,59400.0,7.2888,7.3051,7.2643,7.2725,59400.0
2009-04-22 15:30:00,8.9,8.91,8.86,8.91,67600.0,7.2643,7.2725,7.2317,7.2725,67600.0
2009-04-22 15:35:00,8.91,8.92,8.88,8.88,78400.0,7.2725,7.2806,7.248,7.248,78400.0
2009-04-22 15:40:00,8.88,8.9,8.84,8.86,82400.0,7.248,7.2643,7.2153,7.2317,82400.0
2009-04-22 15:45:00,8.86,8.88,8.81,8.83,55100.0,7.2317,7.248,7.1908,7.2072,55100.0
2009-04-22 15:50:00,8.82,8.85,8.79,8.81,95500.0,7.199,7.2235,7.1745,7.1908,95500.0
2009-04-22 15:55:00,8.8,8.81,8.77,8.78,97400.0,7.1827,7.1908,7.1582,7.1664,97400.0
2009-04-23 09:30:00,8.9,8.94,8.79,8.8,52100.0,7.2643,7.297,7.1745,7.1827,52100.0
2009-04-23 09:35:00,8.79,8.82,8.7,8.8,99000.0,7.1745,7.199,7.1011,7.1827,99000.0
2009-04-23 09:40:00,8.8,8.81,8.73,8.79,62000.0,7.1827,7.1908,7.1255,7.1745,62000.0
2009-04-23 09:45:00,8.79,8.8,8.76,8.8,45900.0,7.1745,7.1827,7.15,7.1827,45900.0
2009-04-23 09:50:00,8.8,8.81,8.77,8.8,68000.0,7.1827,7.1908,7.1582,7.1827,68000.0
2009-04-23 09:55:00,8.8,8.8,8.75,8.78,25700.0,7.1827,7.1827,7.1419,7.1664,25700.0
2009-04-23 10:00:00,8.77,8.78,8.71,8.72,77600.0,7.1582,7.1664,7.1092,7.1174,77600.0
2009-04-23 10:05:00,8.72,8.72,8.68,8.7,69100.0,7.1174,7.1174,7.0847,7.1011,69100.0
2009-04-23 10:10:00,8.7,8.7,8.64,8.68,139400.0,7.1011,7.1011,7.0521,7.0847,139400.0
2009-04-23 10:15:00,8.67,8.69,8.66,8.68,19100.0,7.0766,7.0929,7.0684,7.0847,19100.0
2009-04-23 10:20:00,8.68,8.69,8.66,8.68,42500.0,7.0847,7.0929,7.0684,7.0847,42500.0
2009-04-23 10:25:00,8.69,8.7,8.69,8.69,117100.0,7.0929,7.1011,7.0929,7.0929,117100.0
2009-04-23 10:30:00,8.7,8.7,8.67,8.7,62300.0,7.1011,7.1011,7.0766,7.1011,62300.0
2009-04-23 10:35:00,8.7,8.74,8.69,8.73,51500.0,7.1011,7.1337,7.0929,7.1255,51500.0
2009-04-23 10:40:00,8.72,8.72,8.64,8.64,38600.0,7.1174,7.1174,7.0521,7.0521,38600.0
2009-04-23 10:45:00,8.63,8.66,8.62,8.66,27000.0,7.0439,7.0684,7.0358,7.0684,27000.0
2009-04-23 10:50:00,8.66,8.66,8.62,8.62,39400.0,7.0684,7.0684,7.0358,7.0358,39400.0
2009-04-23 10:55:00,8.62,8.63,8.57,8.57,69200.0,7.0358,7.0439,6.995,6.995,69200.0
2009-04-23 11:00:00,8.57,8.58,8.56,8.57,34400.0,6.995,7.0031,6.9868,6.995,34400.0
2009-04-23 11:05:00,8.57,8.59,8.56,8.58,24600.0,6.995,7.0113,6.9868,7.0031,24600.0
2009-04-23 11:10:00,8.58,8.59,8.51,8.52,79100.0,7.0031,7.0113,6.946,6.9541,79100.0
2009-04-23 11:15:00,8.52,8.52,8.47,8.49,35400.0,6.9541,6.9541,6.9133,6.9297,35400.0
2009-04-23 11:20:00,8.49,8.57,8.48,8.49,72400.0,6.9297,6.995,6.9215,6.9297,72400.0
2009-04-23 11:25:00,8.48,8.49,8.46,8.49,62500.0,6.9215,6.9297,6.9052,6.9297,62500.0
2009-04-23 11:30:00,8.48,8.48,8.45,8.48,61000.0,6.9215,6.9215,6.897,6.9215,61000.0
2009-04-23 11:35:00,8.48,8.48,8.47,8.48,19000.0,6.9215,6.9215,6.9133,6.9215,19000.0
2009-04-23 11:40:00,8.47,8.53,8.47,8.53,82500.0,6.9133,6.9623,6.9133,6.9623,82500.0
2009-04-23 11:45:00,8.53,8.54,8.52,8.53,39200.0,6.9623,6.9705,6.9541,6.9623,39200.0
2009-04-23 11:50:00,8.52,8.54,8.51,8.54,23200.0,6.9541,6.9705,6.946,6.9705,23200.0
2009-04-23 11:55:00,8.54,8.57,8.53,8.55,142700.0,6.9705,6.995,6.9623,6.9786,142700.0
2009-04-23 12:00:00,8.55,8.62,8.55,8.62,154100.0,6.9786,7.0358,6.9786,7.0358,154100.0
2009-04-23 12:05:00,8.62,8.65,8.62,8.65,71000.0,7.0358,7.0602,7.0358,7.0602,71000.0
2009-04-23 12:10:00,8.65,8.71,8.65,8.71,108300.0,7.0602,7.1092,7.0602,7.1092,108300.0
2009-04-23 12:15:00,8.72,8.76,8.7,8.75,66800.0,7.1174,7.15,7.1011,7.1419,66800.0
2009-04-23 12:20:00,8.76,8.79,8.73,8.73,131900.0,7.15,7.1745,7.1255,7.1255,131900.0
2009-04-23 12:25:00,8.74,8.74,8.71,8.72,37100.0,7.1337,7.1337,7.1092,7.1174,37100.0
2009-04-23 12:30:00,8.72,8.73,8.69,8.72,47700.0,7.1174,7.1255,7.0929,7.1174,47700.0
2009-04-23 12:35:00,8.72,8.76,8.72,8.76,31700.0,7.1174,7.15,7.1174,7.15,31700.0
2009-04-23 12:40:00,8.76,8.81,8.75,8.81,89900.0,7.15,7.1908,7.1419,7.1908,89900.0
2009-04-23 12:45:00,8.8,8.85,8.8,8.82,157100.0,7.1827,7.2235,7.1827,7.199,157100.0
2009-04-23 12:50:00,8.82,8.83,8.82,8.82,21500.0,7.199,7.2072,7.199,7.199,21500.0
2009-04-23 12:55:00,8.83,8.91,8.82,8.9,101700.0,7.2072,7.2725,7.199,7.2643,101700.0
2009-04-23 13:00:00,8.9,8.92,8.89,8.9,52800.0,7.2643,7.2806,7.2561,7.2643,52800.0
2009-04-23 13:05:00,8.91,8.96,8.9,8.95,51900.0,7.2725,7.3133,7.2643,7.3051,51900.0
2009-04-23 13:10:00,8.95,8.98,8.91,8.92,136700.0,7.3051,7.3296,7.2725,7.2806,136700.0
2009-04-23 13:15:00,8.92,8.95,8.91,8.94,98400.0,7.2806,7.3051,7.2725,7.297,98400.0
2009-04-23 13:20:00,8.95,8.99,8.94,8.98,60900.0,7.3051,7.3378,7.297,7.3296,60900.0
2009-04-23 13:25:00,8.98,9.05,8.98,9.0,95500.0,7.3296,7.3867,7.3296,7.3459,95500.0
2009-04-23 13:30:00,9.01,9.02,9.0,9.01,72800.0,7.3541,7.3622,7.3459,7.3541,72800.0
2009-04-23 13:35:00,9.01,9.05,9.01,9.01,95400.0,7.3541,7.3867,7.3541,7.3541,95400.0
2009-04-23 13:40:00,9.02,9.03,9.0,9.03,53000.0,7.3622,7.3704,7.3459,7.3704,53000.0
2009-04-23 13:45:00,9.02,9.03,9.0,9.01,130700.0,7.3622,7.3704,7.3459,7.3541,130700.0
2009-04-23 13:50:00,9.0,9.01,9.0,9.01,39200.0,7.3459,7.3541,7.3459,7.3541,39200.0
2009-04-23 13:55:00,9.0,9.03,9.0,9.02,61500.0,7.3459,7.3704,7.3459,7.3622,61500.0
2009-04-23 14:00:00,9.03,9.03,9.0,9.01,55600.0,7.3704,7.3704,7.3459,7.3541,55600.0
2009-04-23 14:05:00,9.02,9.05,9.01,9.05,95500.0,7.3622,7.3867,7.3541,7.3867,95500.0
2009-04-23 14:10:00,9.05,9.08,9.03,9.03,145500.0,7.3867,7.4112,7.3704,7.3704,145500.0
2009-04-23 14:15:00,9.03,9.1,9.03,9.09,145100.0,7.3704,7.4275,7.3704,7.4194,145100.0
2009-04-23 14:20:00,9.09,9.12,9.07,9.11,96400.0,7.4194,7.4439,7.4031,7.4357,96400.0
2009-04-23 14:25:00,9.11,9.17,9.1,9.15,126300.0,7.4357,7.4847,7.4275,7.4684,126300.0
2009-04-23 14:30:00,9.17,9.18,9.09,9.1,133300.0,7.4847,7.4928,7.4194,7.4275,133300.0
2009-04-23 14:35:00,9.1,9.13,9.08,9.13,108900.0,7.4275,7.452,7.4112,7.452,108900.0
2009-04-23 14:40:00,9.13,9.16,9.12,9.15,85500.0,7.452,7.4765,7.4439,7.4684,85500.0
2009-04-23 14:45:00,9.15,9.18,9.13,9.18,249100.0,7.4684,7.4928,7.452,7.4928,249100.0
2009-04-23 14:50:00,9.18,9.19,9.14,9.14,78100.0,7.4928,7.501,7.4602,7.4602,78100.0
2009-04-23 14:55:00,9.13,9.16,9.09,9.16,136900.0,7.452,7.4765,7.4194,7.4765,136900.0
2009-04-23 15:00:00,9.15,9.16,9.1,9.14,182700.0,7.4684,7.4765,7.4275,7.4602,182700.0
2009-04-23 15:05:00,9.14,9.17,9.11,9.16,134200.0,7.4602,7.4847,7.4357,7.4765,134200.0
2009-04-23 15:10:00,9.16,9.16,9.07,9.13,191200.0,7.4765,7.4765,7.4031,7.452,191200.0
2009-04-23 15:15:00,9.13,9.15,9.09,9.09,204300.0,7.452,7.4684,7.4194,7.4194,204300.0
2009-04-23 15:20:00,9.09,9.16,9.09,9.15,201200.0,7.4194,7.4765,7.4194,7.4684,201200.0
2009-04-23 15:25:00,9.16,9.19,9.13,9.13,221000.0,7.4765,7.501,7.452,7.452,221000.0
2009-04-23 15:30:00,9.14,9.14,9.04,9.08,453300.0,7.4602,7.4602,7.3786,7.4112,453300.0
2009-04-23 15:35:00,9.08,9.15,9.07,9.1,276300.0,7.4112,7.4684,7.4031,7.4275,276300.0
2009-04-23 15:40:00,9.1,9.19,9.1,9.14,485500.0,7.4275,7.501,7.4275,7.4602,485500.0
2009-04-23 15:45:00,9.14,9.2,9.13,9.2,230000.0,7.4602,7.5092,7.452,7.5092,230000.0
2009-04-23 15:50:00,9.2,9.3,9.2,9.26,291900.0,7.5092,7.5908,7.5092,7.5581,291900.0
2009-04-23 15:55:00,9.26,9.32,9.23,9.24,416200.0,7.5581,7.6071,7.5337,7.5418,416200.0
2009-04-24 09:30:00,8.92,8.95,8.66,8.7,256000.0,7.2806,7.3051,7.0684,7.1011,256000.0
2009-04-24 09:35:00,8.68,8.78,8.45,8.49,273600.0,7.0847,7.1664,6.897,6.9297,273600.0
2009-04-24 09:40:00,8.49,8.52,8.15,8.22,421700.0,6.9297,6.9541,6.6521,6.7093,421700.0
2009-04-24 09:45:00,8.2,8.2,7.85,8.01,978900.0,6.693,6.693,6.4073,6.5379,978900.0
2009-04-24 09:50:00,8.0,8.15,7.96,8.15,574000.0,6.5297,6.6521,6.4971,6.6521,574000.0
2009-04-24 09:55:00,8.14,8.26,8.07,8.25,270700.0,6.644,6.7419,6.5868,6.7338,270700.0
2009-04-24 10:00:00,8.26,8.48,8.26,8.44,395100.0,6.7419,6.9215,6.7419,6.8888,395100.0
2009-04-24 10:05:00,8.45,8.48,8.27,8.27,243900.0,6.897,6.9215,6.7501,6.7501,243900.0
2009-04-24 10:10:00,8.27,8.4,8.2,8.22,224600.0,6.7501,6.8562,6.693,6.7093,224600.0
2009-04-24 10:15:00,8.24,8.32,8.23,8.24,59900.0,6.7256,6.7909,6.7174,6.7256,59900.0
2009-04-24 10:20:00,8.24,8.29,8.17,8.26,200100.0,6.7256,6.7664,6.6685,6.7419,200100.0
2009-04-24 10:25:00,8.27,8.33,8.25,8.3,162300.0,6.7501,6.7991,6.7338,6.7746,162300.0
2009-04-24 10:30:00,8.3,8.41,8.29,8.4,144100.0,6.7746,6.8644,6.7664,6.8562,144100.0
2009-04-24 10:35:00,8.4,8.48,8.39,8.46,150100.0,6.8562,6.9215,6.848,6.9052,150100.0
2009-04-24 10:40:00,8.46,8.47,8.43,8.43,96900.0,6.9052,6.9133,6.8807,6.8807,96900.0
2009-04-24 10:45:00,8.42,8.48,8.41,8.47,234500.0,6.8725,6.9215,6.8644,6.9133,234500.0
2009-04-24 10:50:00,8.46,8.53,8.46,8.52,194700.0,6.9052,6.9623,6.9052,6.9541,194700.0
2009-04-24 10:55:00,8.52,8.59,8.51,8.58,103600.0,6.9541,7.0113,6.946,7.0031,103600.0
2009-04-24 11:00:00,8.58,8.7,8.57,8.69,313000.0,7.0031,7.1011,6.995,7.0929,313000.0
2009-04-24 11:05:00,8.7,8.71,8.65,8.68,176100.0,7.1011,7.1092,7.0602,7.0847,176100.0
2009-04-24 11:10:00,8.67,8.68,8.65,8.66,65300.0,7.0766,7.0847,7.0602,7.0684,65300.0
2009-04-24 11:15:00,8.66,8.67,8.65,8.66,41300.0,7.0684,7.0766,7.0602,7.0684,41300.0
2009-04-24 11:20:00,8.67,8.74,8.66,8.72,101800.0,7.0766,7.1337,7.0684,7.1174,101800.0
2009-04-24 11:25:00,8.71,8.85,8.7,8.84,201000.0,7.1092,7.2235,7.1011,7.2153,201000.0
2009-04-24 11:30:00,8.84,8.86,8.76,8.76,247300.0,7.2153,7.2317,7.15,7.15,247300.0
2009-04-24 11:35:00,8.76,8.81,8.75,8.75,176800.0,7.15,7.1908,7.1419,7.1419,176800.0
2009-04-24 11:40:00,8.74,8.74,8.69,8.69,114500.0,7.1337,7.1337,7.0929,7.0929,114500.0
2009-04-24 11:45:00,8.69,8.71,8.64,8.66,98000.0,7.0929,7.1092,7.0521,7.0684,98000.0
2009-04-24 11:50:00,8.65,8.66,8.58,8.58,142800.0,7.0602,7.0684,7.0031,7.0031,142800.0
2009-04-24 11:55:00,8.58,8.59,8.53,8.55,158300.0,7.0031,7.0113,6.9623,6.9786,158300.0
2009-04-24 12:00:00,8.54,8.55,8.4,8.4,202400.0,6.9705,6.9786,6.8562,6.8562,202400.0
2009-04-24 12:05:00,8.39,8.41,8.29,8.3,219200.0,6.848,6.8644,6.7664,6.7746,219200.0
2009-04-24 12:10:00,8.29,8.37,8.23,8.35,243600.0,6.7664,6.8317,6.7174,6.8154,243600.0
2009-04-24 12:15:00,8.35,8.41,8.33,8.37,177700.0,6.8154,6.8644,6.7991,6.8317,177700.0
2009-04-24 12:20:00,8.38,8.45,8.38,8.43,201400.0,6.8399,6.897,6.8399,6.8807,201400.0
2009-04-24 12:25:00,8.42,8.44,8.33,8.34,117700.0,6.8725,6.8888,6.7991,6.8072,117700.0
2009-04-24 12:30:00,8.33,8.34,8.29,8.29,126900.0,6.7991,6.8072,6.7664,6.7664,126900.0
2009-04-24 12:35:00,8.29,8.31,8.25,8.26,143200.0,6.7664,6.7827,6.7338,6.7419,143200.0
2009-04-24 12:40:00,8.25,8.31,8.25,8.27,142900.0,6.7338,6.7827,6.7338,6.7501,142900.0
2009-04-24 12:45:00,8.26,8.27,8.25,8.25,109900.0,6.7419,6.7501,6.7338,6.7338,109900.0
2009-04-24 12:50:00,8.25,8.26,8.22,8.23,96100.0,6.7338,6.7419,6.7093,6.7174,96100.0
2009-04-24 12:55:00,8.23,8.3,8.22,8.26,113400.0,6.7174,6.7746,6.7093,6.7419,113400.0
2009-04-24 13:00:00,8.26,8.27,8.24,8.26,68900.0,6.7419,6.7501,6.7256,6.7419,68900.0
2009-04-24 13:05:00,8.26,8.31,8.24,8.31,95500.0,6.7419,6.7827,6.7256,6.7827,95500.0
2009-04-24 13:10:00,8.31,8.31,8.25,8.25,152900.0,6.7827,6.7827,6.7338,6.7338,152900.0
2009-04-24 13:15:00,8.25,8.27,8.23,8.24,176800.0,6.7338,6.7501,6.7174,6.7256,176800.0
2009-04-24 13:20:00,8.23,8.31,8.22,8.3,97300.0,6.7174,6.7827,6.7093,6.7746,97300.0
2009-04-24 13:25:00,8.31,8.33,8.27,8.33,111400.0,6.7827,6.7991,6.7501,6.7991,111400.0
2009-04-24 13:30:00,8.33,8.33,8.25,8.25,83400.0,6.7991,6.7991,6.7338,6.7338,83400.0
2009-04-24 13:35:00,8.26,8.26,8.24,8.25,53700.0,6.7419,6.7419,6.7256,6.7338,53700.0
2009-04-24 13:40:00,8.25,8.27,8.25,8.27,40700.0,6.7338,6.7501,6.7338,6.7501,40700.0
2009-04-24 13:45:00,8.27,8.29,8.25,8.29,22500.0,6.7501,6.7664,6.7338,6.7664,22500.0
2009-04-24 13:50:00,8.28,8.29,8.28,8.29,46200.0,6.7583,6.7664,6.7583,6.7664,46200.0
2009-04-24 13:55:00,8.29,8.29,8.28,8.28,53500.0,6.7664,6.7664,6.7583,6.7583,53500.0
2009-04-24 14:00:00,8.28,8.34,8.28,8.33,178700.0,6.7583,6.8072,6.7583,6.7991,178700.0
2009-04-24 14:05:00,8.33,8.39,8.33,8.36,132900.0,6.7991,6.848,6.7991,6.8235,132900.0
2009-04-24 14:10:00,8.36,8.39,8.35,8.35,157100.0,6.8235,6.848,6.8154,6.8154,157100.0
2009-04-24 14:15:00,8.35,8.36,8.3,8.33,99000.0,6.8154,6.8235,6.7746,6.7991,99000.0
2009-04-24 14:20:00,8.32,8.36,8.3,8.35,128700.0,6.7909,6.8235,6.7746,6.8154,128700.0
2009-04-24 14:25:00,8.34,8.38,8.34,8.37,64300.0,6.8072,6.8399,6.8072,6.8317,64300.0
2009-04-24 14:30:00,8.38,8.41,8.38,8.4,47200.0,6.8399,6.8644,6.8399,6.8562,47200.0
2009-04-24 14:35:00,8.4,8.43,8.39,8.42,65200.0,6.8562,6.8807,6.848,6.8725,65200.0
2009-04-24 14:40:00,8.43,8.46,8.41,8.46,75400.0,6.8807,6.9052,6.8644,6.9052,75400.0
2009-04-24 14:45:00,8.46,8.52,8.45,8.5,129700.0,6.9052,6.9541,6.897,6.9378,129700.0
2009-04-24 14:50:00,8.51,8.54,8.5,8.54,124200.0,6.946,6.9705,6.9378,6.9705,124200.0
2009-04-24 14:55:00,8.55,8.58,8.54,8.57,110400.0,6.9786,7.0031,6.9705,6.995,110400.0
2009-04-24 15:00:00,8.57,8.62,8.56,8.59,165600.0,6.995,7.0358,6.9868,7.0113,165600.0
2009-04-24 15:05:00,8.59,8.6,8.51,8.51,123600.0,7.0113,7.0194,6.946,6.946,123600.0
2009-04-24 15:10:00,8.52,8.52,8.51,8.51,33600.0,6.9541,6.9541,6.946,6.946,33600.0
2009-04-24 15:15:00,8.51,8.52,8.5,8.5,42600.0,6.946,6.9541,6.9378,6.9378,42600.0
2009-04-24 15:20:00,8.5,8.51,8.48,8.48,103100.0,6.9378,6.946,6.9215,6.9215,103100.0
2009-04-24 15:25:00,8.49,8.49,8.41,8.44,144900.0,6.9297,6.9297,6.8644,6.8888,144900.0
2009-04-24 15:30:00,8.44,8.49,8.43,8.48,69200.0,6.8888,6.9297,6.8807,6.9215,69200.0
2009-04-24 15:35:00,8.48,8.48,8.44,8.47,89800.0,6.9215,6.9215,6.8888,6.9133,89800.0
2009-04-24 15:40:00,8.47,8.49,8.45,8.48,92300.0,6.9133,6.9297,6.897,6.9215,92300.0
2009-04-24 15:45:00,8.48,8.52,8.48,8.5,159100.0,6.9215,6.9541,6.9215,6.9378,159100.0
2009-04-24 15:50:00,8.51,8.54,8.5,8.51,177200.0,6.946,6.9705,6.9378,6.946,177200.0
2009-04-24 15:55:00,8.5,8.51,8.47,8.49,342600.0,6.9378,6.946,6.9133,6.9297,342600.0
2009-04-27 09:30:00,8.37,8.47,8.27,8.29,86400.0,6.8317,6.9133,6.7501,6.7664,86400.0
2009-04-27 09:35:00,8.29,8.35,8.23,8.32,88500.0,6.7664,6.8154,6.7174,6.7909,88500.0
2009-04-27 09:40:00,8.32,8.36,8.28,8.31,68600.0,6.7909,6.8235,6.7583,6.7827,68600.0
2009-04-27 09:45:00,8.3,8.4,8.3,8.4,117200.0,6.7746,6.8562,6.7746,6.8562,117200.0
2009-04-27 09:50:00,8.4,8.53,8.38,8.52,110500.0,6.8562,6.9623,6.8399,6.9541,110500.0
2009-04-27 09:55:00,8.51,8.52,8.47,8.48,105100.0,6.946,6.9541,6.9133,6.9215,105100.0
2009-04-27 10:00:00,8.47,8.53,8.47,8.52,72100.0,6.9133,6.9623,6.9133,6.9541,72100.0
2009-04-27 10:05:00,8.52,8.52,8.47,8.47,74000.0,6.9541,6.9541,6.9133,6.9133,74000.0
2009-04-27 10:10:00,8.47,8.48,8.41,8.47,118600.0,6.9133,6.9215,6.8644,6.9133,118600.0
2009-04-27 10:15:00,8.47,8.56,8.46,8.55,121700.0,6.9133,6.9868,6.9052,6.9786,121700.0
2009-04-27 10:20:00,8.54,8.56,8.48,8.54,45600.0,6.9705,6.9868,6.9215,6.9705,45600.0
2009-04-27 10:25:00,8.54,8.55,8.51,8.54,96400.0,6.9705,6.9786,6.946,6.9705,96400.0
2009-04-27 10:30:00,8.52,8.56,8.5,8.51,40300.0,6.9541,6.9868,6.9378,6.946,40300.0
2009-04-27 10:35:00,8.5,8.57,8.5,8.57,43100.0,6.9378,6.995,6.9378,6.995,43100.0
2009-04-27 10:40:00,8.56,8.64,8.56,8.62,49100.0,6.9868,7.0521,6.9868,7.0358,49100.0
2009-04-27 10:45:00,8.62,8.64,8.61,8.64,66700.0,7.0358,7.0521,7.0276,7.0521,66700.0
2009-04-27 10:50:00,8.63,8.68,8.63,8.68,41900.0,7.0439,7.0847,7.0439,7.0847,41900.0
2009-04-27 10:55:00,8.67,8.7,8.67,8.69,44900.0,7.0766,7.1011,7.0766,7.0929,44900.0
2009-04-27 11:00:00,8.7,8.75,8.67,8.71,140100.0,7.1011,7.1419,7.0766,7.1092,140100.0
2009-04-27 11:05:00,8.71,8.72,8.68,8.72,37500.0,7.1092,7.1174,7.0847,7.1174,37500.0
2009-04-27 11:10:00,8.72,8.73,8.68,8.71,66500.0,7.1174,7.1255,7.0847,7.1092,66500.0
2009-04-27 11:15:00,8.71,8.73,8.67,8.67,95200.0,7.1092,7.1255,7.0766,7.0766,95200.0
2009-04-27 11:20:00,8.67,8.71,8.65,8.7,52000.0,7.0766,7.1092,7.0602,7.1011,52000.0
2009-04-27 11:25:00,8.69,8.71,8.66,8.71,38000.0,7.0929,7.1092,7.0684,7.1092,38000.0
2009-04-27 11:30:00,8.72,8.74,8.63,8.65,201400.0,7.1174,7.1337,7.0439,7.0602,201400.0
2009-04-27 11:35:00,8.64,8.69,8.64,8.68,32300.0,7.0521,7.0929,7.0521,7.0847,32300.0
2009-04-27 11:40:00,8.68,8.69,8.63,8.65,38600.0,7.0847,7.0929,7.0439,7.0602,38600.0
2009-04-27 11:45:00,8.65,8.68,8.65,8.68,46100.0,7.0602,7.0847,7.0602,7.0847,46100.0
2009-04-27 11:50:00,8.68,8.71,8.67,8.71,65200.0,7.0847,7.1092,7.0766,7.1092,65200.0
2009-04-27 11:55:00,8.7,8.74,8.7,8.73,69700.0,7.1011,7.1337,7.1011,7.1255,69700.0
2009-04-27 12:00:00,8.73,8.74,8.72,8.74,41700.0,7.1255,7.1337,7.1174,7.1337,41700.0
2009-04-27 12:05:00,8.75,8.75,8.72,8.72,38400.0,7.1419,7.1419,7.1174,7.1174,38400.0
2009-04-27 12:10:00,8.73,8.75,8.68,8.68,65900.0,7.1255,7.1419,7.0847,7.0847,65900.0
2009-04-27 12:15:00,8.68,8.69,8.6,8.6,109200.0,7.0847,7.0929,7.0194,7.0194,109200.0
2009-04-27 12:20:00,8.6,8.62,8.59,8.6,101500.0,7.0194,7.0358,7.0113,7.0194,101500.0
2009-04-27 12:25:00,8.6,8.61,8.58,8.6,43200.0,7.0194,7.0276,7.0031,7.0194,43200.0
2009-04-27 12:30:00,8.61,8.65,8.6,8.63,94700.0,7.0276,7.0602,7.0194,7.0439,94700.0
2009-04-27 12:35:00,8.64,8.64,8.59,8.6,79700.0,7.0521,7.0521,7.0113,7.0194,79700.0
2009-04-27 12:40:00,8.59,8.61,8.58,8.59,28900.0,7.0113,7.0276,7.0031,7.0113,28900.0
2009-04-27 12:45:00,8.59,8.59,8.57,8.57,15200.0,7.0113,7.0113,6.995,6.995,15200.0
2009-04-27 12:50:00,8.57,8.58,8.57,8.58,11900.0,6.995,7.0031,6.995,7.0031,11900.0
2009-04-27 12:55:00,8.57,8.58,8.57,8.58,3900.0,6.995,7.0031,6.995,7.0031,3900.0
2009-04-27 13:00:00,8.57,8.58,8.57,8.58,11000.0,6.995,7.0031,6.995,7.0031,11000.0
2009-04-27 13:05:00,8.58,8.58,8.57,8.58,10400.0,7.0031,7.0031,6.995,7.0031,10400.0
2009-04-27 13:10:00,8.57,8.6,8.57,8.59,32200.0,6.995,7.0194,6.995,7.0113,32200.0
2009-04-27 13:15:00,8.59,8.59,8.57,8.58,20800.0,7.0113,7.0113,6.995,7.0031,20800.0
2009-04-27 13:20:00,8.57,8.59,8.57,8.59,84400.0,6.995,7.0113,6.995,7.0113,84400.0
2009-04-27 13:25:00,8.59,8.62,8.58,8.6,66900.0,7.0113,7.0358,7.0031,7.0194,66900.0
2009-04-27 13:30:00,8.59,8.59,8.57,8.58,22100.0,7.0113,7.0113,6.995,7.0031,22100.0
2009-04-27 13:35:00,8.58,8.59,8.53,8.54,124700.0,7.0031,7.0113,6.9623,6.9705,124700.0
2009-04-27 13:40:00,8.54,8.57,8.53,8.54,34600.0,6.9705,6.995,6.9623,6.9705,34600.0
2009-04-27 13:45:00,8.54,8.55,8.47,8.49,37800.0,6.9705,6.9786,6.9133,6.9297,37800.0
2009-04-27 13:50:00,8.49,8.49,8.46,8.47,22300.0,6.9297,6.9297,6.9052,6.9133,22300.0
2009-04-27 13:55:00,8.46,8.51,8.45,8.5,73400.0,6.9052,6.946,6.897,6.9378,73400.0
2009-04-27 14:00:00,8.49,8.49,8.44,8.45,83900.0,6.9297,6.9297,6.8888,6.897,83900.0
2009-04-27 14:05:00,8.46,8.48,8.44,8.44,50700.0,6.9052,6.9215,6.8888,6.8888,50700.0
2009-04-27 14:10:00,8.44,8.47,8.4,8.43,91700.0,6.8888,6.9133,6.8562,6.8807,91700.0
2009-04-27 14:15:00,8.43,8.44,8.41,8.42,68300.0,6.8807,6.8888,6.8644,6.8725,68300.0
2009-04-27 14:20:00,8.43,8.43,8.4,8.41,37000.0,6.8807,6.8807,6.8562,6.8644,37000.0
2009-04-27 14:25:00,8.41,8.42,8.38,8.41,70500.0,6.8644,6.8725,6.8399,6.8644,70500.0
2009-04-27 14:30:00,8.41,8.46,8.41,8.46,23900.0,6.8644,6.9052,6.8644,6.9052,23900.0
2009-04-27 14:35:00,8.46,8.48,8.42,8.46,74100.0,6.9052,6.9215,6.8725,6.9052,74100.0
2009-04-27 14:40:00,8.46,8.49,8.45,8.49,61500.0,6.9052,6.9297,6.897,6.9297,61500.0
2009-04-27 14:45:00,8.49,8.5,8.48,8.49,33700.0,6.9297,6.9378,6.9215,6.9297,33700.0
2009-04-27 14:50:00,8.5,8.53,8.5,8.5,76300.0,6.9378,6.9623,6.9378,6.9378,76300.0
2009-04-27 14:55:00,8.51,8.54,8.5,8.52,21000.0,6.946,6.9705,6.9378,6.9541,21000.0
2009-04-27 15:00:00,8.52,8.53,8.49,8.52,61300.0,6.9541,6.9623,6.9297,6.9541,61300.0
2009-04-27 15:05:00,8.52,8.53,8.48,8.5,33800.0,6.9541,6.9623,6.9215,6.9378,33800.0
2009-04-27 15:10:00,8.5,8.54,8.49,8.5,68600.0,6.9378,6.9705,6.9297,6.9378,68600.0
2009-04-27 15:15:00,8.51,8.57,8.5,8.57,79800.0,6.946,6.995,6.9378,6.995,79800.0
2009-04-27 15:20:00,8.57,8.58,8.53,8.56,78800.0,6.995,7.0031,6.9623,6.9868,78800.0
2009-04-27 15:25:00,8.55,8.56,8.51,8.55,86500.0,6.9786,6.9868,6.946,6.9786,86500.0
2009-04-27 15:30:00,8.54,8.57,8.5,8.54,93000.0,6.9705,6.995,6.9378,6.9705,93000.0
2009-04-27 15:35:00,8.54,8.55,8.46,8.49,124700.0,6.9705,6.9786,6.9052,6.9297,124700.0
2009-04-27 15:40:00,8.49,8.53,8.46,8.49,98600.0,6.9297,6.9623,6.9052,6.9297,98600.0
2009-04-27 15:45:00,8.5,8.56,8.48,8.52,141900.0,6.9378,6.9868,6.9215,6.9541,141900.0
2009-04-27 15:50:00,8.52,8.52,8.44,8.48,147000.0,6.9541,6.9541,6.8888,6.9215,147000.0
2009-04-27 15:55:00,8.48,8.49,8.43,8.45,241500.0,6.9215,6.9297,6.8807,6.897,241500.0
2009-04-28 09:30:00,8.41,8.41,8.29,8.33,43700.0,6.8644,6.8644,6.7664,6.7991,43700.0
2009-04-28 09:35:00,8.33,8.33,8.18,8.21,89100.0,6.7991,6.7991,6.6766,6.7011,89100.0
2009-04-28 09:40:00,8.2,8.28,8.15,8.2,103200.0,6.693,6.7583,6.6521,6.693,103200.0
2009-04-28 09:45:00,8.2,8.21,8.17,8.18,43800.0,6.693,6.7011,6.6685,6.6766,43800.0
2009-04-28 09:50:00,8.18,8.26,8.16,8.21,81000.0,6.6766,6.7419,6.6603,6.7011,81000.0
2009-04-28 09:55:00,8.2,8.22,8.17,8.21,96200.0,6.693,6.7093,6.6685,6.7011,96200.0
2009-04-28 10:00:00,8.22,8.28,8.2,8.24,121700.0,6.7093,6.7583,6.693,6.7256,121700.0
2009-04-28 10:05:00,8.25,8.3,8.25,8.27,51100.0,6.7338,6.7746,6.7338,6.7501,51100.0
2009-04-28 10:10:00,8.27,8.27,8.15,8.15,81000.0,6.7501,6.7501,6.6521,6.6521,81000.0
2009-04-28 10:15:00,8.15,8.15,8.1,8.15,74100.0,6.6521,6.6521,6.6113,6.6521,74100.0
2009-04-28 10:20:00,8.15,8.18,8.13,8.17,56100.0,6.6521,6.6766,6.6358,6.6685,56100.0
2009-04-28 10:25:00,8.17,8.18,8.11,8.15,140500.0,6.6685,6.6766,6.6195,6.6521,140500.0
2009-04-28 10:30:00,8.15,8.15,8.08,8.1,137700.0,6.6521,6.6521,6.595,6.6113,137700.0
2009-04-28 10:35:00,8.1,8.11,8.09,8.1,81000.0,6.6113,6.6195,6.6032,6.6113,81000.0
2009-04-28 10:40:00,8.1,8.15,8.1,8.15,81100.0,6.6113,6.6521,6.6113,6.6521,81100.0
2009-04-28 10:45:00,8.15,8.18,8.14,8.14,68000.0,6.6521,6.6766,6.644,6.644,68000.0
2009-04-28 10:50:00,8.14,8.14,8.1,8.1,31700.0,6.644,6.644,6.6113,6.6113,31700.0
2009-04-28 10:55:00,8.1,8.11,8.06,8.09,135600.0,6.6113,6.6195,6.5787,6.6032,135600.0
2009-04-28 11:00:00,8.09,8.12,8.08,8.12,80000.0,6.6032,6.6277,6.595,6.6277,80000.0
2009-04-28 11:05:00,8.12,8.13,8.09,8.12,45500.0,6.6277,6.6358,6.6032,6.6277,45500.0
2009-04-28 11:10:00,8.12,8.15,8.08,8.08,42500.0,6.6277,6.6521,6.595,6.595,42500.0
2009-04-28 11:15:00,8.08,8.11,8.06,8.07,88800.0,6.595,6.6195,6.5787,6.5868,88800.0
2009-04-28 11:20:00,8.07,8.08,8.05,8.05,42400.0,6.5868,6.595,6.5705,6.5705,42400.0
2009-04-28 11:25:00,8.05,8.08,8.05,8.05,62400.0,6.5705,6.595,6.5705,6.5705,62400.0
2009-04-28 11:30:00,8.05,8.06,8.02,8.04,93000.0,6.5705,6.5787,6.546,6.5624,93000.0
2009-04-28 11:35:00,8.04,8.05,8.01,8.01,54800.0,6.5624,6.5705,6.5379,6.5379,54800.0
2009-04-28 11:40:00,8.02,8.03,8.01,8.01,43000.0,6.546,6.5542,6.5379,6.5379,43000.0
2009-04-28 11:45:00,8.01,8.02,8.0,8.0,152200.0,6.5379,6.546,6.5297,6.5297,152200.0
2009-04-28 11:50:00,8.0,8.01,7.92,7.93,179500.0,6.5297,6.5379,6.4644,6.4726,179500.0
2009-04-28 11:55:00,7.93,7.94,7.92,7.93,148000.0,6.4726,6.4807,6.4644,6.4726,148000.0
2009-04-28 12:00:00,7.93,7.98,7.93,7.98,120700.0,6.4726,6.5134,6.4726,6.5134,120700.0
2009-04-28 12:05:00,7.99,8.0,7.98,8.0,44600.0,6.5215,6.5297,6.5134,6.5297,44600.0
2009-04-28 12:10:00,8.0,8.0,7.97,7.98,49300.0,6.5297,6.5297,6.5052,6.5134,49300.0
2009-04-28 12:15:00,7.97,7.98,7.97,7.98,27500.0,6.5052,6.5134,6.5052,6.5134,27500.0
2009-04-28 12:20:00,7.98,8.05,7.97,8.05,157300.0,6.5134,6.5705,6.5052,6.5705,157300.0
2009-04-28 12:25:00,8.05,8.07,8.05,8.06,131600.0,6.5705,6.5868,6.5705,6.5787,131600.0
2009-04-28 12:30:00,8.05,8.06,8.03,8.04,86400.0,6.5705,6.5787,6.5542,6.5624,86400.0
2009-04-28 12:35:00,8.04,8.04,7.99,8.0,79500.0,6.5624,6.5624,6.5215,6.5297,79500.0
2009-04-28 12:40:00,8.0,8.03,7.98,8.03,74100.0,6.5297,6.5542,6.5134,6.5542,74100.0
2009-04-28 12:45:00,8.03,8.12,8.03,8.11,137500.0,6.5542,6.6277,6.5542,6.6195,137500.0
2009-04-28 12:50:00,8.12,8.12,8.1,8.11,56800.0,6.6277,6.6277,6.6113,6.6195,56800.0
2009-04-28 12:55:00,8.1,8.14,8.1,8.14,69600.0,6.6113,6.644,6.6113,6.644,69600.0
2009-04-28 13:00:00,8.14,8.19,8.14,8.18,106500.0,6.644,6.6848,6.644,6.6766,106500.0
2009-04-28 13:05:00,8.19,8.19,8.12,8.14,91300.0,6.6848,6.6848,6.6277,6.644,91300.0
2009-04-28 13:10:00,8.14,8.15,8.13,8.14,37100.0,6.644,6.6521,6.6358,6.644,37100.0
2009-04-28 13:15:00,8.14,8.15,8.12,8.15,31500.0,6.644,6.6521,6.6277,6.6521,31500.0
2009-04-28 13:20:00,8.15,8.17,8.1,8.1,52900.0,6.6521,6.6685,6.6113,6.6113,52900.0
2009-04-28 13:25:00,8.11,8.14,8.1,8.14,46600.0,6.6195,6.644,6.6113,6.644,46600.0
2009-04-28 13:30:00,8.13,8.18,8.13,8.17,48900.0,6.6358,6.6766,6.6358,6.6685,48900.0
2009-04-28 13:35:00,8.18,8.18,8.14,8.15,59600.0,6.6766,6.6766,6.644,6.6521,59600.0
2009-04-28 13:40:00,8.15,8.18,8.13,8.13,37800.0,6.6521,6.6766,6.6358,6.6358,37800.0
2009-04-28 13:45:00,8.13,8.18,8.12,8.18,46200.0,6.6358,6.6766,6.6277,6.6766,46200.0
2009-04-28 13:50:00,8.18,8.18,8.12,8.13,54100.0,6.6766,6.6766,6.6277,6.6358,54100.0
2009-04-28 13:55:00,8.13,8.15,8.13,8.13,37100.0,6.6358,6.6521,6.6358,6.6358,37100.0
2009-04-28 14:00:00,8.13,8.19,8.13,8.19,63200.0,6.6358,6.6848,6.6358,6.6848,63200.0
2009-04-28 14:05:00,8.19,8.19,8.15,8.18,100100.0,6.6848,6.6848,6.6521,6.6766,100100.0
2009-04-28 14:10:00,8.18,8.19,8.16,8.17,36100.0,6.6766,6.6848,6.6603,6.6685,36100.0
2009-04-28 14:15:00,8.17,8.18,8.16,8.17,33800.0,6.6685,6.6766,6.6603,6.6685,33800.0
2009-04-28 14:20:00,8.18,8.19,8.16,8.19,44800.0,6.6766,6.6848,6.6603,6.6848,44800.0
2009-04-28 14:25:00,8.19,8.24,8.19,8.24,56900.0,6.6848,6.7256,6.6848,6.7256,56900.0
2009-04-28 14:30:00,8.24,8.26,8.23,8.26,41600.0,6.7256,6.7419,6.7174,6.7419,41600.0
2009-04-28 14:35:00,8.26,8.27,8.25,8.26,29700.0,6.7419,6.7501,6.7338,6.7419,29700.0
2009-04-28 14:40:00,8.26,8.3,8.25,8.27,48800.0,6.7419,6.7746,6.7338,6.7501,48800.0
2009-04-28 14:45:00,8.27,8.27,8.24,8.26,47600.0,6.7501,6.7501,6.7256,6.7419,47600.0
2009-04-28 14:50:00,8.26,8.27,8.24,8.26,53500.0,6.7419,6.7501,6.7256,6.7419,53500.0
2009-04-28 14:55:00,8.26,8.26,8.22,8.24,65800.0,6.7419,6.7419,6.7093,6.7256,65800.0
2009-04-28 15:00:00,8.23,8.24,8.2,8.2,74800.0,6.7174,6.7256,6.693,6.693,74800.0
2009-04-28 15:05:00,8.19,8.2,8.13,8.13,174400.0,6.6848,6.693,6.6358,6.6358,174400.0
2009-04-28 15:10:00,8.14,8.16,8.09,8.09,113300.0,6.644,6.6603,6.6032,6.6032,113300.0
2009-04-28 15:15:00,8.09,8.12,8.06,8.08,102700.0,6.6032,6.6277,6.5787,6.595,102700.0
2009-04-28 15:20:00,8.07,8.13,8.05,8.1,88000.0,6.5868,6.6358,6.5705,6.6113,88000.0
2009-04-28 15:25:00,8.1,8.13,8.08,8.09,88600.0,6.6113,6.6358,6.595,6.6032,88600.0
2009-04-28 15:30:00,8.09,8.09,8.06,8.06,54300.0,6.6032,6.6032,6.5787,6.5787,54300.0
2009-04-28 15:35:00,8.06,8.07,8.04,8.05,92000.0,6.5787,6.5868,6.5624,6.5705,92000.0
2009-04-28 15:40:00,8.04,8.04,8.0,8.03,229800.0,6.5624,6.5624,6.5297,6.5542,229800.0
2009-04-28 15:45:00,8.03,8.03,8.01,8.03,151700.0,6.5542,6.5542,6.5379,6.5542,151700.0
2009-04-28 15:50:00,8.03,8.03,8.01,8.01,109200.0,6.5542,6.5542,6.5379,6.5379,109200.0
2009-04-28 15:55:00,8.02,8.05,8.01,8.02,223100.0,6.546,6.5705,6.5379,6.546,223100.0
2009-04-29 09:30:00,8.25,8.29,8.16,8.17,147300.0,6.7338,6.7664,6.6603,6.6685,147300.0
2009-04-29 09:35:00,8.18,8.24,8.09,8.23,130400.0,6.6766,6.7256,6.6032,6.7174,130400.0
2009-04-29 09:40:00,8.24,8.27,8.16,8.19,165200.0,6.7256,6.7501,6.6603,6.6848,165200.0
2009-04-29 09:45:00,8.2,8.21,8.13,8.13,69900.0,6.693,6.7011,6.6358,6.6358,69900.0
2009-04-29 09:50:00,8.13,8.14,8.08,8.09,91500.0,6.6358,6.644,6.595,6.6032,91500.0
2009-04-29 09:55:00,8.09,8.1,8.02,8.05,126500.0,6.6032,6.6113,6.546,6.5705,126500.0
2009-04-29 10:00:00,8.05,8.1,8.05,8.1,82600.0,6.5705,6.6113,6.5705,6.6113,82600.0
2009-04-29 10:05:00,8.1,8.15,8.09,8.12,197200.0,6.6113,6.6521,6.6032,6.6277,197200.0
2009-04-29 10:10:00,8.12,8.13,8.11,8.12,129900.0,6.6277,6.6358,6.6195,6.6277,129900.0
2009-04-29 10:15:00,8.11,8.16,8.11,8.16,58400.0,6.6195,6.6603,6.6195,6.6603,58400.0
2009-04-29 10:20:00,8.16,8.16,8.14,8.16,19700.0,6.6603,6.6603,6.644,6.6603,19700.0
2009-04-29 10:25:00,8.16,8.19,8.15,8.16,50500.0,6.6603,6.6848,6.6521,6.6603,50500.0
2009-04-29 10:30:00,8.15,8.2,8.13,8.2,115300.0,6.6521,6.693,6.6358,6.693,115300.0
2009-04-29 10:35:00,8.19,8.26,8.19,8.26,117500.0,6.6848,6.7419,6.6848,6.7419,117500.0
2009-04-29 10:40:00,8.26,8.35,8.26,8.35,118900.0,6.7419,6.8154,6.7419,6.8154,118900.0
2009-04-29 10:45:00,8.35,8.43,8.35,8.39,253900.0,6.8154,6.8807,6.8154,6.848,253900.0
2009-04-29 10:50:00,8.4,8.46,8.38,8.46,118600.0,6.8562,6.9052,6.8399,6.9052,118600.0
2009-04-29 10:55:00,8.46,8.48,8.39,8.42,79900.0,6.9052,6.9215,6.848,6.8725,79900.0
2009-04-29 11:00:00,8.41,8.45,8.38,8.39,85800.0,6.8644,6.897,6.8399,6.848,85800.0
2009-04-29 11:05:00,8.39,8.41,8.38,8.39,59100.0,6.848,6.8644,6.8399,6.848,59100.0
2009-04-29 11:10:00,8.39,8.42,8.38,8.42,24000.0,6.848,6.8725,6.8399,6.8725,24000.0
2009-04-29 11:15:00,8.41,8.5,8.41,8.5,101000.0,6.8644,6.9378,6.8644,6.9378,101000.0
2009-04-29 11:20:00,8.5,8.52,8.47,8.48,128500.0,6.9378,6.9541,6.9133,6.9215,128500.0
2009-04-29 11:25:00,8.48,8.5,8.48,8.5,24800.0,6.9215,6.9378,6.9215,6.9378,24800.0
2009-04-29 11:30:00,8.51,8.52,8.46,8.47,39600.0,6.946,6.9541,6.9052,6.9133,39600.0
2009-04-29 11:35:00,8.47,8.48,8.45,8.45,32100.0,6.9133,6.9215,6.897,6.897,32100.0
2009-04-29 11:40:00,8.45,8.46,8.43,8.43,18600.0,6.897,6.9052,6.8807,6.8807,18600.0
2009-04-29 11:45:00,8.44,8.49,8.43,8.49,28000.0,6.8888,6.9297,6.8807,6.9297,28000.0
2009-04-29 11:50:00,8.49,8.5,8.48,8.48,23500.0,6.9297,6.9378,6.9215,6.9215,23500.0
2009-04-29 11:55:00,8.48,8.49,8.46,8.47,82600.0,6.9215,6.9297,6.9052,6.9133,82600.0
2009-04-29 12:00:00,8.47,8.48,8.46,8.46,22800.0,6.9133,6.9215,6.9052,6.9052,22800.0
2009-04-29 12:05:00,8.46,8.47,8.45,8.45,21200.0,6.9052,6.9133,6.897,6.897,21200.0
2009-04-29 12:10:00,8.45,8.45,8.42,8.45,33900.0,6.897,6.897,6.8725,6.897,33900.0
2009-04-29 12:15:00,8.44,8.48,8.44,8.45,28000.0,6.8888,6.9215,6.8888,6.897,28000.0
2009-04-29 12:20:00,8.45,8.45,8.44,8.45,23900.0,6.897,6.897,6.8888,6.897,23900.0
2009-04-29 12:25:00,8.45,8.46,8.43,8.45,17800.0,6.897,6.9052,6.8807,6.897,17800.0
2009-04-29 12:30:00,8.45,8.46,8.45,8.46,17700.0,6.897,6.9052,6.897,6.9052,17700.0
2009-04-29 12:35:00,8.46,8.47,8.44,8.45,31900.0,6.9052,6.9133,6.8888,6.897,31900.0
2009-04-29 12:40:00,8.45,8.46,8.44,8.45,34400.0,6.897,6.9052,6.8888,6.897,34400.0
2009-04-29 12:45:00,8.45,8.46,8.44,8.44,28500.0,6.897,6.9052,6.8888,6.8888,28500.0
2009-04-29 12:50:00,8.45,8.46,8.44,8.45,25400.0,6.897,6.9052,6.8888,6.897,25400.0
2009-04-29 12:55:00,8.46,8.46,8.45,8.45,12200.0,6.9052,6.9052,6.897,6.897,12200.0
2009-04-29 13:00:00,8.46,8.46,8.43,8.46,37700.0,6.9052,6.9052,6.8807,6.9052,37700.0
2009-04-29 13:05:00,8.45,8.46,8.45,8.45,24600.0,6.897,6.9052,6.897,6.897,24600.0
2009-04-29 13:10:00,8.45,8.46,8.45,8.45,17800.0,6.897,6.9052,6.897,6.897,17800.0
2009-04-29 13:15:00,8.46,8.48,8.45,8.48,44000.0,6.9052,6.9215,6.897,6.9215,44000.0
2009-04-29 13:20:00,8.47,8.5,8.45,8.49,50800.0,6.9133,6.9378,6.897,6.9297,50800.0
2009-04-29 13:25:00,8.49,8.53,8.48,8.5,83700.0,6.9297,6.9623,6.9215,6.9378,83700.0
2009-04-29 13:30:00,8.52,8.53,8.5,8.53,29800.0,6.9541,6.9623,6.9378,6.9623,29800.0
2009-04-29 13:35:00,8.53,8.54,8.5,8.5,34000.0,6.9623,6.9705,6.9378,6.9378,34000.0
2009-04-29 13:40:00,8.5,8.53,8.5,8.52,45700.0,6.9378,6.9623,6.9378,6.9541,45700.0
2009-04-29 13:45:00,8.53,8.56,8.52,8.54,63700.0,6.9623,6.9868,6.9541,6.9705,63700.0
2009-04-29 13:50:00,8.55,8.6,8.53,8.58,181500.0,6.9786,7.0194,6.9623,7.0031,181500.0
2009-04-29 13:55:00,8.59,8.62,8.56,8.6,129600.0,7.0113,7.0358,6.9868,7.0194,129600.0
2009-04-29 14:00:00,8.59,8.6,8.56,8.57,48600.0,7.0113,7.0194,6.9868,6.995,48600.0
2009-04-29 14:05:00,8.57,8.58,8.57,8.58,24600.0,6.995,7.0031,6.995,7.0031,24600.0
2009-04-29 14:10:00,8.57,8.6,8.57,8.57,21100.0,6.995,7.0194,6.995,6.995,21100.0
2009-04-29 14:15:00,8.57,8.64,8.53,8.59,78400.0,6.995,7.0521,6.9623,7.0113,78400.0
2009-04-29 14:20:00,8.59,8.63,8.53,8.53,52500.0,7.0113,7.0439,6.9623,6.9623,52500.0
2009-04-29 14:25:00,8.53,8.59,8.53,8.57,40600.0,6.9623,7.0113,6.9623,6.995,40600.0
2009-04-29 14:30:00,8.57,8.67,8.57,8.64,66900.0,6.995,7.0766,6.995,7.0521,66900.0
2009-04-29 14:35:00,8.64,8.67,8.62,8.65,72100.0,7.0521,7.0766,7.0358,7.0602,72100.0
2009-04-29 14:40:00,8.66,8.67,8.62,8.64,151100.0,7.0684,7.0766,7.0358,7.0521,151100.0
2009-04-29 14:45:00,8.65,8.66,8.61,8.62,50800.0,7.0602,7.0684,7.0276,7.0358,50800.0
2009-04-29 14:50:00,8.62,8.63,8.6,8.6,59300.0,7.0358,7.0439,7.0194,7.0194,59300.0
2009-04-29 14:55:00,8.6,8.61,8.6,8.61,27200.0,7.0194,7.0276,7.0194,7.0276,27200.0
2009-04-29 15:00:00,8.62,8.62,8.6,8.62,39500.0,7.0358,7.0358,7.0194,7.0358,39500.0
2009-04-29 15:05:00,8.62,8.63,8.6,8.61,42000.0,7.0358,7.0439,7.0194,7.0276,42000.0
2009-04-29 15:10:00,8.62,8.64,8.61,8.63,50800.0,7.0358,7.0521,7.0276,7.0439,50800.0
2009-04-29 15:15:00,8.63,8.64,8.58,8.58,49000.0,7.0439,7.0521,7.0031,7.0031,49000.0
2009-04-29 15:20:00,8.58,8.6,8.53,8.53,66500.0,7.0031,7.0194,6.9623,6.9623,66500.0
2009-04-29 15:25:00,8.53,8.54,8.53,8.53,107200.0,6.9623,6.9705,6.9623,6.9623,107200.0
2009-04-29 15:30:00,8.53,8.55,8.47,8.48,321900.0,6.9623,6.9786,6.9133,6.9215,321900.0
2009-04-29 15:35:00,8.48,8.51,8.46,8.51,112100.0,6.9215,6.946,6.9052,6.946,112100.0
2009-04-29 15:40:00,8.51,8.54,8.49,8.5,108500.0,6.946,6.9705,6.9297,6.9378,108500.0
2009-04-29 15:45:00,8.5,8.5,8.44,8.47,141500.0,6.9378,6.9378,6.8888,6.9133,141500.0
2009-04-29 15:50:00,8.47,8.52,8.47,8.49,220800.0,6.9133,6.9541,6.9133,6.9297,220800.0
2009-04-29 15:55:00,8.49,8.51,8.46,8.51,234600.0,6.9297,6.946,6.9052,6.946,234600.0
2009-04-30 09:30:00,8.53,8.59,8.46,8.48,38400.0,6.9623,7.0113,6.9052,6.9215,38400.0
2009-04-30 09:35:00,8.48,8.58,8.47,8.58,151000.0,6.9215,7.0031,6.9133,7.0031,151000.0
2009-04-30 09:40:00,8.58,8.64,8.57,8.61,22600.0,7.0031,7.0521,6.995,7.0276,22600.0
2009-04-30 09:45:00,8.61,8.68,8.61,8.67,47100.0,7.0276,7.0847,7.0276,7.0766,47100.0
2009-04-30 09:50:00,8.67,8.73,8.67,8.72,32600.0,7.0766,7.1255,7.0766,7.1174,32600.0
2009-04-30 09:55:00,8.73,8.79,8.73,8.76,40500.0,7.1255,7.1745,7.1255,7.15,40500.0
2009-04-30 10:00:00,8.76,8.79,8.75,8.79,33000.0,7.15,7.1745,7.1419,7.1745,33000.0
2009-04-30 10:05:00,8.79,8.89,8.78,8.89,100200.0,7.1745,7.2561,7.1664,7.2561,100200.0
2009-04-30 10:10:00,8.9,8.92,8.88,8.88,63000.0,7.2643,7.2806,7.248,7.248,63000.0
2009-04-30 10:15:00,8.88,8.89,8.85,8.85,45200.0,7.248,7.2561,7.2235,7.2235,45200.0
2009-04-30 10:20:00,8.85,8.86,8.81,8.83,33200.0,7.2235,7.2317,7.1908,7.2072,33200.0
2009-04-30 10:25:00,8.83,8.85,8.82,8.84,16900.0,7.2072,7.2235,7.199,7.2153,16900.0
2009-04-30 10:30:00,8.85,8.86,8.83,8.84,43200.0,7.2235,7.2317,7.2072,7.2153,43200.0
2009-04-30 10:35:00,8.83,8.85,8.83,8.84,121600.0,7.2072,7.2235,7.2072,7.2153,121600.0
2009-04-30 10:40:00,8.84,8.89,8.83,8.88,45300.0,7.2153,7.2561,7.2072,7.248,45300.0
2009-04-30 10:45:00,8.88,8.88,8.84,8.88,92300.0,7.248,7.248,7.2153,7.248,92300.0
2009-04-30 10:50:00,8.88,8.95,8.88,8.95,51100.0,7.248,7.3051,7.248,7.3051,51100.0
2009-04-30 10:55:00,8.94,9.0,8.94,9.0,158800.0,7.297,7.3459,7.297,7.3459,158800.0
2009-04-30 11:00:00,9.0,9.09,9.0,9.09,167000.0,7.3459,7.4194,7.3459,7.4194,167000.0
2009-04-30 11:05:00,9.09,9.13,9.07,9.13,98400.0,7.4194,7.452,7.4031,7.452,98400.0
2009-04-30 11:10:00,9.13,9.17,9.1,9.12,151400.0,7.452,7.4847,7.4275,7.4439,151400.0
2009-04-30 11:15:00,9.12,9.13,9.07,9.08,48200.0,7.4439,7.452,7.4031,7.4112,48200.0
2009-04-30 11:20:00,9.07,9.09,9.07,9.07,56700.0,7.4031,7.4194,7.4031,7.4031,56700.0
2009-04-30 11:25:00,9.07,9.1,9.01,9.1,63100.0,7.4031,7.4275,7.3541,7.4275,63100.0
2009-04-30 11:30:00,9.1,9.11,9.07,9.07,63900.0,7.4275,7.4357,7.4031,7.4031,63900.0
2009-04-30 11:35:00,9.07,9.07,9.02,9.06,85600.0,7.4031,7.4031,7.3622,7.3949,85600.0
2009-04-30 11:40:00,9.06,9.07,9.02,9.04,62600.0,7.3949,7.4031,7.3622,7.3786,62600.0
2009-04-30 11:45:00,9.04,9.06,9.04,9.06,51900.0,7.3786,7.3949,7.3786,7.3949,51900.0
2009-04-30 11:50:00,9.06,9.06,9.01,9.02,107000.0,7.3949,7.3949,7.3541,7.3622,107000.0
2009-04-30 11:55:00,9.02,9.06,9.02,9.05,56500.0,7.3622,7.3949,7.3622,7.3867,56500.0
2009-04-30 12:00:00,9.05,9.13,9.05,9.09,138900.0,7.3867,7.452,7.3867,7.4194,138900.0
2009-04-30 12:05:00,9.11,9.17,9.09,9.09,211700.0,7.4357,7.4847,7.4194,7.4194,211700.0
2009-04-30 12:10:00,9.09,9.1,9.08,9.1,45300.0,7.4194,7.4275,7.4112,7.4275,45300.0
2009-04-30 12:15:00,9.1,9.13,9.09,9.12,80500.0,7.4275,7.452,7.4194,7.4439,80500.0
2009-04-30 12:20:00,9.12,9.16,9.1,9.1,66200.0,7.4439,7.4765,7.4275,7.4275,66200.0
2009-04-30 12:25:00,9.1,9.11,9.1,9.1,10600.0,7.4275,7.4357,7.4275,7.4275,10600.0
2009-04-30 12:30:00,9.1,9.11,9.02,9.02,124700.0,7.4275,7.4357,7.3622,7.3622,124700.0
2009-04-30 12:35:00,9.03,9.06,9.03,9.06,35800.0,7.3704,7.3949,7.3704,7.3949,35800.0
2009-04-30 12:40:00,9.05,9.08,9.01,9.07,56500.0,7.3867,7.4112,7.3541,7.4031,56500.0
2009-04-30 12:45:00,9.08,9.08,9.0,9.01,109700.0,7.4112,7.4112,7.3459,7.3541,109700.0
2009-04-30 12:50:00,9.01,9.05,9.0,9.05,93300.0,7.3541,7.3867,7.3459,7.3867,93300.0
2009-04-30 12:55:00,9.05,9.05,9.02,9.02,21500.0,7.3867,7.3867,7.3622,7.3622,21500.0
2009-04-30 13:00:00,9.03,9.07,9.03,9.05,62500.0,7.3704,7.4031,7.3704,7.3867,62500.0
2009-04-30 13:05:00,9.05,9.06,9.01,9.03,41100.0,7.3867,7.3949,7.3541,7.3704,41100.0
2009-04-30 13:10:00,9.02,9.05,9.02,9.05,37600.0,7.3622,7.3867,7.3622,7.3867,37600.0
2009-04-30 13:15:00,9.05,9.06,8.99,8.99,80500.0,7.3867,7.3949,7.3378,7.3378,80500.0
2009-04-30 13:20:00,8.99,9.0,8.95,8.97,73800.0,7.3378,7.3459,7.3051,7.3214,73800.0
2009-04-30 13:25:00,8.97,9.0,8.96,9.0,92800.0,7.3214,7.3459,7.3133,7.3459,92800.0
2009-04-30 13:30:00,9.0,9.03,8.97,9.03,117500.0,7.3459,7.3704,7.3214,7.3704,117500.0
2009-04-30 13:35:00,9.03,9.03,8.99,9.0,59600.0,7.3704,7.3704,7.3378,7.3459,59600.0
2009-04-30 13:40:00,9.0,9.01,8.99,9.0,56200.0,7.3459,7.3541,7.3378,7.3459,56200.0
2009-04-30 13:45:00,9.0,9.01,8.98,9.0,56900.0,7.3459,7.3541,7.3296,7.3459,56900.0
2009-04-30 13:50:00,9.01,9.01,8.96,8.98,122200.0,7.3541,7.3541,7.3133,7.3296,122200.0
2009-04-30 13:55:00,8.99,9.0,8.96,8.97,94100.0,7.3378,7.3459,7.3133,7.3214,94100.0
2009-04-30 14:00:00,8.98,9.0,8.96,8.99,64800.0,7.3296,7.3459,7.3133,7.3378,64800.0
2009-04-30 14:05:00,8.99,9.01,8.98,9.0,68200.0,7.3378,7.3541,7.3296,7.3459,68200.0
2009-04-30 14:10:00,9.01,9.01,8.94,8.96,55300.0,7.3541,7.3541,7.297,7.3133,55300.0
2009-04-30 14:15:00,8.96,9.0,8.95,9.0,44300.0,7.3133,7.3459,7.3051,7.3459,44300.0
2009-04-30 14:20:00,8.99,9.0,8.98,8.98,36000.0,7.3378,7.3459,7.3296,7.3296,36000.0
2009-04-30 14:25:00,8.98,9.0,8.98,8.98,34200.0,7.3296,7.3459,7.3296,7.3296,34200.0
2009-04-30 14:30:00,8.99,8.99,8.95,8.97,46000.0,7.3378,7.3378,7.3051,7.3214,46000.0
2009-04-30 14:35:00,8.97,8.97,8.94,8.97,47300.0,7.3214,7.3214,7.297,7.3214,47300.0
2009-04-30 14:40:00,8.97,8.97,8.88,8.89,176200.0,7.3214,7.3214,7.248,7.2561,176200.0
2009-04-30 14:45:00,8.89,8.93,8.88,8.89,124200.0,7.2561,7.2888,7.248,7.2561,124200.0
2009-04-30 14:50:00,8.9,8.93,8.89,8.93,65900.0,7.2643,7.2888,7.2561,7.2888,65900.0
2009-04-30 14:55:00,8.92,8.93,8.9,8.9,52900.0,7.2806,7.2888,7.2643,7.2643,52900.0
2009-04-30 15:00:00,8.9,8.93,8.83,8.87,118000.0,7.2643,7.2888,7.2072,7.2398,118000.0
2009-04-30 15:05:00,8.87,8.87,8.79,8.81,130700.0,7.2398,7.2398,7.1745,7.1908,130700.0
2009-04-30 15:10:00,8.8,8.88,8.8,8.86,140500.0,7.1827,7.248,7.1827,7.2317,140500.0
2009-04-30 15:15:00,8.86,8.88,8.8,8.82,94800.0,7.2317,7.248,7.1827,7.199,94800.0
2009-04-30 15:20:00,8.82,8.83,8.79,8.81,124900.0,7.199,7.2072,7.1745,7.1908,124900.0
2009-04-30 15:25:00,8.8,8.82,8.79,8.8,95300.0,7.1827,7.199,7.1745,7.1827,95300.0
2009-04-30 15:30:00,8.81,8.87,8.77,8.87,177800.0,7.1908,7.2398,7.1582,7.2398,177800.0
2009-04-30 15:35:00,8.87,8.9,8.86,8.88,107100.0,7.2398,7.2643,7.2317,7.248,107100.0
2009-04-30 15:40:00,8.88,8.91,8.85,8.9,113800.0,7.248,7.2725,7.2235,7.2643,113800.0
2009-04-30 15:45:00,8.91,8.92,8.87,8.89,131700.0,7.2725,7.2806,7.2398,7.2561,131700.0
2009-04-30 15:50:00,8.9,8.96,8.88,8.89,193100.0,7.2643,7.3133,7.248,7.2561,193100.0
2009-04-30 15:55:00,8.89,8.89,8.82,8.84,235700.0,7.2561,7.2561,7.199,7.2153,235700.0
2009-05-01 09:30:00,9.2,9.22,9.01,9.03,286400.0,7.5092,7.5255,7.3541,7.3704,286400.0
2009-05-01 09:35:00,9.03,9.04,9.0,9.01,137200.0,7.3704,7.3786,7.3459,7.3541,137200.0
2009-05-01 09:40:00,9.01,9.02,8.94,8.94,170100.0,7.3541,7.3622,7.297,7.297,170100.0
2009-05-01 09:45:00,8.95,8.97,8.91,8.94,93900.0,7.3051,7.3214,7.2725,7.297,93900.0
2009-05-01 09:50:00,8.94,8.98,8.9,8.98,88600.0,7.297,7.3296,7.2643,7.3296,88600.0
2009-05-01 09:55:00,8.98,9.01,8.97,9.0,100100.0,7.3296,7.3541,7.3214,7.3459,100100.0
2009-05-01 10:00:00,9.0,9.12,8.99,9.11,143500.0,7.3459,7.4439,7.3378,7.4357,143500.0
2009-05-01 10:05:00,9.1,9.1,9.07,9.07,86500.0,7.4275,7.4275,7.4031,7.4031,86500.0
2009-05-01 10:10:00,9.07,9.14,9.05,9.14,271600.0,7.4031,7.4602,7.3867,7.4602,271600.0
2009-05-01 10:15:00,9.14,9.15,9.12,9.12,102500.0,7.4602,7.4684,7.4439,7.4439,102500.0
2009-05-01 10:20:00,9.12,9.15,9.12,9.14,81100.0,7.4439,7.4684,7.4439,7.4602,81100.0
2009-05-01 10:25:00,9.14,9.15,9.13,9.14,52900.0,7.4602,7.4684,7.452,7.4602,52900.0
2009-05-01 10:30:00,9.13,9.15,9.12,9.15,25300.0,7.452,7.4684,7.4439,7.4684,25300.0
2009-05-01 10:35:00,9.15,9.15,9.12,9.13,51000.0,7.4684,7.4684,7.4439,7.452,51000.0
2009-05-01 10:40:00,9.12,9.13,9.12,9.12,65500.0,7.4439,7.452,7.4439,7.4439,65500.0
2009-05-01 10:45:00,9.12,9.15,9.12,9.14,118400.0,7.4439,7.4684,7.4439,7.4602,118400.0
2009-05-01 10:50:00,9.15,9.17,9.13,9.15,92800.0,7.4684,7.4847,7.452,7.4684,92800.0
2009-05-01 10:55:00,9.16,9.18,9.14,9.18,61400.0,7.4765,7.4928,7.4602,7.4928,61400.0
2009-05-01 11:00:00,9.18,9.19,9.15,9.18,110800.0,7.4928,7.501,7.4684,7.4928,110800.0
2009-05-01 11:05:00,9.18,9.2,9.17,9.18,35100.0,7.4928,7.5092,7.4847,7.4928,35100.0
2009-05-01 11:10:00,9.19,9.2,9.18,9.2,44100.0,7.501,7.5092,7.4928,7.5092,44100.0
2009-05-01 11:15:00,9.2,9.2,9.16,9.16,58000.0,7.5092,7.5092,7.4765,7.4765,58000.0
2009-05-01 11:20:00,9.16,9.17,9.14,9.14,71400.0,7.4765,7.4847,7.4602,7.4602,71400.0
2009-05-01 11:25:00,9.14,9.15,9.14,9.15,35300.0,7.4602,7.4684,7.4602,7.4684,35300.0
2009-05-01 11:30:00,9.14,9.15,9.14,9.15,26400.0,7.4602,7.4684,7.4602,7.4684,26400.0
2009-05-01 11:35:00,9.14,9.19,9.14,9.19,58400.0,7.4602,7.501,7.4602,7.501,58400.0
2009-05-01 11:40:00,9.19,9.2,9.19,9.2,12000.0,7.501,7.5092,7.501,7.5092,12000.0
2009-05-01 11:45:00,9.19,9.2,9.16,9.2,73200.0,7.501,7.5092,7.4765,7.5092,73200.0
2009-05-01 11:50:00,9.2,9.2,9.14,9.14,75600.0,7.5092,7.5092,7.4602,7.4602,75600.0
2009-05-01 11:55:00,9.15,9.15,9.14,9.15,24000.0,7.4684,7.4684,7.4602,7.4684,24000.0
2009-05-01 12:00:00,9.15,9.17,9.14,9.17,44400.0,7.4684,7.4847,7.4602,7.4847,44400.0
2009-05-01 12:05:00,9.18,9.2,9.18,9.2,26800.0,7.4928,7.5092,7.4928,7.5092,26800.0
2009-05-01 12:10:00,9.2,9.24,9.19,9.24,120800.0,7.5092,7.5418,7.501,7.5418,120800.0
2009-05-01 12:15:00,9.23,9.25,9.23,9.24,39400.0,7.5337,7.55,7.5337,7.5418,39400.0
2009-05-01 12:20:00,9.24,9.25,9.24,9.25,24300.0,7.5418,7.55,7.5418,7.55,24300.0
2009-05-01 12:25:00,9.25,9.25,9.23,9.24,57300.0,7.55,7.55,7.5337,7.5418,57300.0
2009-05-01 12:30:00,9.24,9.24,9.23,9.24,33800.0,7.5418,7.5418,7.5337,7.5418,33800.0
2009-05-01 12:35:00,9.24,9.25,9.23,9.25,42800.0,7.5418,7.55,7.5337,7.55,42800.0
2009-05-01 12:40:00,9.25,9.3,9.25,9.28,154400.0,7.55,7.5908,7.55,7.5745,154400.0
2009-05-01 12:45:00,9.29,9.32,9.25,9.32,97400.0,7.5826,7.6071,7.55,7.6071,97400.0
2009-05-01 12:50:00,9.32,9.37,9.31,9.35,117800.0,7.6071,7.6479,7.599,7.6316,117800.0
2009-05-01 12:55:00,9.35,9.35,9.33,9.34,26000.0,7.6316,7.6316,7.6153,7.6234,26000.0
2009-05-01 13:00:00,9.35,9.35,9.34,9.35,33900.0,7.6316,7.6316,7.6234,7.6316,33900.0
2009-05-01 13:05:00,9.35,9.41,9.34,9.37,55800.0,7.6316,7.6806,7.6234,7.6479,55800.0
2009-05-01 13:10:00,9.37,9.4,9.35,9.39,19700.0,7.6479,7.6724,7.6316,7.6642,19700.0
2009-05-01 13:15:00,9.4,9.41,9.39,9.41,26200.0,7.6724,7.6806,7.6642,7.6806,26200.0
2009-05-01 13:20:00,9.42,9.43,9.4,9.42,26900.0,7.6887,7.6969,7.6724,7.6887,26900.0
2009-05-01 13:25:00,9.42,9.45,9.41,9.44,18700.0,7.6887,7.7132,7.6806,7.7051,18700.0
2009-05-01 13:30:00,9.44,9.45,9.41,9.42,112100.0,7.7051,7.7132,7.6806,7.6887,112100.0
2009-05-01 13:35:00,9.42,9.46,9.41,9.46,63900.0,7.6887,7.7214,7.6806,7.7214,63900.0
2009-05-01 13:40:00,9.45,9.5,9.44,9.49,146000.0,7.7132,7.754,7.7051,7.7459,146000.0
2009-05-01 13:45:00,9.5,9.5,9.46,9.48,39900.0,7.754,7.754,7.7214,7.7377,39900.0
2009-05-01 13:50:00,9.47,9.47,9.4,9.41,51700.0,7.7295,7.7295,7.6724,7.6806,51700.0
2009-05-01 13:55:00,9.41,9.42,9.39,9.39,23100.0,7.6806,7.6887,7.6642,7.6642,23100.0
2009-05-01 14:00:00,9.39,9.39,9.34,9.35,68100.0,7.6642,7.6642,7.6234,7.6316,68100.0
2009-05-01 14:05:00,9.35,9.38,9.33,9.37,63200.0,7.6316,7.6561,7.6153,7.6479,63200.0
2009-05-01 14:10:00,9.37,9.39,9.34,9.34,104100.0,7.6479,7.6642,7.6234,7.6234,104100.0
2009-05-01 14:15:00,9.34,9.39,9.34,9.38,56100.0,7.6234,7.6642,7.6234,7.6561,56100.0
2009-05-01 14:20:00,9.39,9.4,9.37,9.37,21500.0,7.6642,7.6724,7.6479,7.6479,21500.0
2009-05-01 14:25:00,9.38,9.38,9.34,9.34,21700.0,7.6561,7.6561,7.6234,7.6234,21700.0
2009-05-01 14:30:00,9.33,9.33,9.3,9.3,24700.0,7.6153,7.6153,7.5908,7.5908,24700.0
2009-05-01 14:35:00,9.31,9.33,9.3,9.3,27200.0,7.599,7.6153,7.5908,7.5908,27200.0
2009-05-01 14:40:00,9.3,9.31,9.26,9.31,81000.0,7.5908,7.599,7.5581,7.599,81000.0
2009-05-01 14:45:00,9.31,9.32,9.29,9.3,25400.0,7.599,7.6071,7.5826,7.5908,25400.0
2009-05-01 14:50:00,9.3,9.34,9.28,9.33,45000.0,7.5908,7.6234,7.5745,7.6153,45000.0
2009-05-01 14:55:00,9.33,9.34,9.26,9.26,44400.0,7.6153,7.6234,7.5581,7.5581,44400.0
2009-05-01 15:00:00,9.27,9.31,9.26,9.27,73500.0,7.5663,7.599,7.5581,7.5663,73500.0
2009-05-01 15:05:00,9.26,9.27,9.22,9.23,44900.0,7.5581,7.5663,7.5255,7.5337,44900.0
2009-05-01 15:10:00,9.22,9.23,9.21,9.21,51400.0,7.5255,7.5337,7.5173,7.5173,51400.0
2009-05-01 15:15:00,9.22,9.23,9.19,9.19,78800.0,7.5255,7.5337,7.501,7.501,78800.0
2009-05-01 15:20:00,9.19,9.2,9.18,9.2,53500.0,7.501,7.5092,7.4928,7.5092,53500.0
2009-05-01 15:25:00,9.2,9.2,9.18,9.18,39600.0,7.5092,7.5092,7.4928,7.4928,39600.0
2009-05-01 15:30:00,9.19,9.2,9.17,9.18,71500.0,7.501,7.5092,7.4847,7.4928,71500.0
2009-05-01 15:35:00,9.18,9.22,9.17,9.17,73100.0,7.4928,7.5255,7.4847,7.4847,73100.0
2009-05-01 15:40:00,9.17,9.23,9.17,9.19,73600.0,7.4847,7.5337,7.4847,7.501,73600.0
2009-05-01 15:45:00,9.18,9.2,9.17,9.18,69800.0,7.4928,7.5092,7.4847,7.4928,69800.0
2009-05-01 15:50:00,9.19,9.21,9.17,9.19,92700.0,7.501,7.5173,7.4847,7.501,92700.0
2009-05-01 15:55:00,9.2,9.24,9.19,9.22,145800.0,7.5092,7.5418,7.501,7.5255,145800.0
2009-05-04 09:30:00,9.55,9.64,9.48,9.55,377600.0,7.7948,7.8683,7.7377,7.7948,377600.0
2009-05-04 09:35:00,9.54,9.54,9.4,9.4,267400.0,7.7867,7.7867,7.6724,7.6724,267400.0
2009-05-04 09:40:00,9.41,9.49,9.39,9.48,109200.0,7.6806,7.7459,7.6642,7.7377,109200.0
2009-05-04 09:45:00,9.49,9.5,9.44,9.46,141600.0,7.7459,7.754,7.7051,7.7214,141600.0
2009-05-04 09:50:00,9.45,9.49,9.4,9.43,87100.0,7.7132,7.7459,7.6724,7.6969,87100.0
2009-05-04 09:55:00,9.44,9.58,9.42,9.57,170100.0,7.7051,7.8193,7.6887,7.8112,170100.0
2009-05-04 10:00:00,9.57,9.61,9.57,9.6,177400.0,7.8112,7.8438,7.8112,7.8357,177400.0
2009-05-04 10:05:00,9.6,9.63,9.59,9.6,73500.0,7.8357,7.8601,7.8275,7.8357,73500.0
2009-05-04 10:10:00,9.6,9.61,9.54,9.54,90600.0,7.8357,7.8438,7.7867,7.7867,90600.0
2009-05-04 10:15:00,9.54,9.56,9.52,9.52,51400.0,7.7867,7.803,7.7704,7.7704,51400.0
2009-05-04 10:20:00,9.52,9.54,9.48,9.48,56700.0,7.7704,7.7867,7.7377,7.7377,56700.0
2009-05-04 10:25:00,9.48,9.53,9.48,9.53,225800.0,7.7377,7.7785,7.7377,7.7785,225800.0
2009-05-04 10:30:00,9.53,9.57,9.51,9.57,55600.0,7.7785,7.8112,7.7622,7.8112,55600.0
2009-05-04 10:35:00,9.57,9.63,9.57,9.63,144700.0,7.8112,7.8601,7.8112,7.8601,144700.0
2009-05-04 10:40:00,9.63,9.63,9.57,9.61,104900.0,7.8601,7.8601,7.8112,7.8438,104900.0
2009-05-04 10:45:00,9.61,9.64,9.6,9.63,88700.0,7.8438,7.8683,7.8357,7.8601,88700.0
2009-05-04 10:50:00,9.63,9.65,9.63,9.63,76300.0,7.8601,7.8765,7.8601,7.8601,76300.0
2009-05-04 10:55:00,9.64,9.65,9.63,9.63,27500.0,7.8683,7.8765,7.8601,7.8601,27500.0
2009-05-04 11:00:00,9.63,9.71,9.63,9.69,85400.0,7.8601,7.9254,7.8601,7.9091,85400.0
2009-05-04 11:05:00,9.69,9.76,9.69,9.75,68400.0,7.9091,7.9662,7.9091,7.9581,68400.0
2009-05-04 11:10:00,9.75,9.75,9.7,9.73,83500.0,7.9581,7.9581,7.9173,7.9418,83500.0
2009-05-04 11:15:00,9.73,9.77,9.69,9.7,123000.0,7.9418,7.9744,7.9091,7.9173,123000.0
2009-05-04 11:20:00,9.69,9.73,9.69,9.72,182700.0,7.9091,7.9418,7.9091,7.9336,182700.0
2009-05-04 11:25:00,9.72,9.75,9.71,9.75,33100.0,7.9336,7.9581,7.9254,7.9581,33100.0
2009-05-04 11:30:00,9.75,9.75,9.7,9.72,26100.0,7.9581,7.9581,7.9173,7.9336,26100.0
2009-05-04 11:35:00,9.72,9.72,9.69,9.7,22800.0,7.9336,7.9336,7.9091,7.9173,22800.0
2009-05-04 11:40:00,9.69,9.69,9.66,9.68,24100.0,7.9091,7.9091,7.8846,7.9009,24100.0
2009-05-04 11:45:00,9.68,9.74,9.68,9.73,37700.0,7.9009,7.9499,7.9009,7.9418,37700.0
2009-05-04 11:50:00,9.73,9.75,9.7,9.71,58300.0,7.9418,7.9581,7.9173,7.9254,58300.0
2009-05-04 11:55:00,9.7,9.71,9.68,9.7,23700.0,7.9173,7.9254,7.9009,7.9173,23700.0
2009-05-04 12:00:00,9.7,9.74,9.7,9.74,20500.0,7.9173,7.9499,7.9173,7.9499,20500.0
2009-05-04 12:05:00,9.74,9.74,9.7,9.7,18900.0,7.9499,7.9499,7.9173,7.9173,18900.0
2009-05-04 12:10:00,9.71,9.73,9.7,9.71,79100.0,7.9254,7.9418,7.9173,7.9254,79100.0
2009-05-04 12:15:00,9.71,9.71,9.7,9.7,40800.0,7.9254,7.9254,7.9173,7.9173,40800.0
2009-05-04 12:20:00,9.7,9.72,9.69,9.7,43700.0,7.9173,7.9336,7.9091,7.9173,43700.0
2009-05-04 12:25:00,9.7,9.72,9.7,9.72,16300.0,7.9173,7.9336,7.9173,7.9336,16300.0
2009-05-04 12:30:00,9.72,9.72,9.7,9.7,42100.0,7.9336,7.9336,7.9173,7.9173,42100.0
2009-05-04 12:35:00,9.7,9.74,9.7,9.73,55500.0,7.9173,7.9499,7.9173,7.9418,55500.0
2009-05-04 12:40:00,9.72,9.78,9.71,9.74,66600.0,7.9336,7.9826,7.9254,7.9499,66600.0
2009-05-04 12:45:00,9.73,9.76,9.71,9.76,19400.0,7.9418,7.9662,7.9254,7.9662,19400.0
2009-05-04 12:50:00,9.76,9.78,9.75,9.75,140600.0,7.9662,7.9826,7.9581,7.9581,140600.0
2009-05-04 12:55:00,9.75,9.76,9.74,9.75,36800.0,7.9581,7.9662,7.9499,7.9581,36800.0
2009-05-04 13:00:00,9.75,9.75,9.73,9.74,25000.0,7.9581,7.9581,7.9418,7.9499,25000.0
2009-05-04 13:05:00,9.73,9.76,9.73,9.76,27900.0,7.9418,7.9662,7.9418,7.9662,27900.0
2009-05-04 13:10:00,9.76,9.79,9.75,9.77,23900.0,7.9662,7.9907,7.9581,7.9744,23900.0
2009-05-04 13:15:00,9.77,9.81,9.77,9.78,40300.0,7.9744,8.0071,7.9744,7.9826,40300.0
2009-05-04 13:20:00,9.78,9.8,9.78,9.8,11200.0,7.9826,7.9989,7.9826,7.9989,11200.0
2009-05-04 13:25:00,9.8,9.83,9.79,9.83,24200.0,7.9989,8.0234,7.9907,8.0234,24200.0
2009-05-04 13:30:00,9.83,9.86,9.81,9.83,95900.0,8.0234,8.0479,8.0071,8.0234,95900.0
2009-05-04 13:35:00,9.84,9.84,9.79,9.83,47100.0,8.0315,8.0315,7.9907,8.0234,47100.0
2009-05-04 13:40:00,9.82,9.83,9.81,9.81,16000.0,8.0152,8.0234,8.0071,8.0071,16000.0
2009-05-04 13:45:00,9.81,9.82,9.79,9.79,18700.0,8.0071,8.0152,7.9907,7.9907,18700.0
2009-05-04 13:50:00,9.79,9.82,9.77,9.77,28500.0,7.9907,8.0152,7.9744,7.9744,28500.0
2009-05-04 13:55:00,9.77,9.79,9.77,9.78,65600.0,7.9744,7.9907,7.9744,7.9826,65600.0
2009-05-04 14:00:00,9.77,9.78,9.73,9.73,48000.0,7.9744,7.9826,7.9418,7.9418,48000.0
2009-05-04 14:05:00,9.72,9.73,9.68,9.68,14600.0,7.9336,7.9418,7.9009,7.9009,14600.0
2009-05-04 14:10:00,9.68,9.72,9.67,9.72,67400.0,7.9009,7.9336,7.8928,7.9336,67400.0
2009-05-04 14:15:00,9.72,9.72,9.68,9.7,72500.0,7.9336,7.9336,7.9009,7.9173,72500.0
2009-05-04 14:20:00,9.7,9.7,9.66,9.68,23000.0,7.9173,7.9173,7.8846,7.9009,23000.0
2009-05-04 14:25:00,9.68,9.7,9.67,9.7,36100.0,7.9009,7.9173,7.8928,7.9173,36100.0
2009-05-04 14:30:00,9.7,9.7,9.69,9.69,12200.0,7.9173,7.9173,7.9091,7.9091,12200.0
2009-05-04 14:35:00,9.69,9.71,9.68,9.69,110900.0,7.9091,7.9254,7.9009,7.9091,110900.0
2009-05-04 14:40:00,9.69,9.71,9.68,9.71,23600.0,7.9091,7.9254,7.9009,7.9254,23600.0
2009-05-04 14:45:00,9.72,9.72,9.7,9.7,17000.0,7.9336,7.9336,7.9173,7.9173,17000.0
2009-05-04 14:50:00,9.7,9.7,9.65,9.66,45100.0,7.9173,7.9173,7.8765,7.8846,45100.0
2009-05-04 14:55:00,9.66,9.66,9.65,9.65,28400.0,7.8846,7.8846,7.8765,7.8765,28400.0
2009-05-04 15:00:00,9.66,9.73,9.65,9.7,51600.0,7.8846,7.9418,7.8765,7.9173,51600.0
2009-05-04 15:05:00,9.71,9.73,9.68,9.7,65000.0,7.9254,7.9418,7.9009,7.9173,65000.0
2009-05-04 15:10:00,9.71,9.73,9.69,9.72,144300.0,7.9254,7.9418,7.9091,7.9336,144300.0
2009-05-04 15:15:00,9.72,9.73,9.69,9.69,30400.0,7.9336,7.9418,7.9091,7.9091,30400.0
2009-05-04 15:20:00,9.69,9.71,9.66,9.66,49600.0,7.9091,7.9254,7.8846,7.8846,49600.0
2009-05-04 15:25:00,9.66,9.7,9.66,9.69,50100.0,7.8846,7.9173,7.8846,7.9091,50100.0
2009-05-04 15:30:00,9.69,9.7,9.65,9.65,69500.0,7.9091,7.9173,7.8765,7.8765,69500.0
2009-05-04 15:35:00,9.65,9.68,9.64,9.65,61600.0,7.8765,7.9009,7.8683,7.8765,61600.0
2009-05-04 15:40:00,9.65,9.7,9.64,9.7,44100.0,7.8765,7.9173,7.8683,7.9173,44100.0
2009-05-04 15:45:00,9.69,9.69,9.66,9.66,58000.0,7.9091,7.9091,7.8846,7.8846,58000.0
2009-05-04 15:50:00,9.67,9.74,9.67,9.73,101200.0,7.8928,7.9499,7.8928,7.9418,101200.0
2009-05-04 15:55:00,9.73,9.74,9.7,9.74,140800.0,7.9418,7.9499,7.9173,7.9499,140800.0
2009-05-05 09:30:00,9.75,9.8,9.75,9.76,71500.0,7.9581,7.9989,7.9581,7.9662,71500.0
2009-05-05 09:35:00,9.75,9.77,9.72,9.74,72200.0,7.9581,7.9744,7.9336,7.9499,72200.0
2009-05-05 09:40:00,9.74,9.74,9.65,9.65,52200.0,7.9499,7.9499,7.8765,7.8765,52200.0
2009-05-05 09:45:00,9.66,9.66,9.58,9.6,54800.0,7.8846,7.8846,7.8193,7.8357,54800.0
2009-05-05 09:50:00,9.6,9.64,9.57,9.63,74200.0,7.8357,7.8683,7.8112,7.8601,74200.0
2009-05-05 09:55:00,9.65,9.68,9.63,9.65,18300.0,7.8765,7.9009,7.8601,7.8765,18300.0
2009-05-05 10:00:00,9.66,9.68,9.59,9.66,105100.0,7.8846,7.9009,7.8275,7.8846,105100.0
2009-05-05 10:05:00,9.66,9.74,9.65,9.65,44300.0,7.8846,7.9499,7.8765,7.8765,44300.0
2009-05-05 10:10:00,9.67,9.76,9.65,9.75,44100.0,7.8928,7.9662,7.8765,7.9581,44100.0
2009-05-05 10:15:00,9.76,9.78,9.69,9.73,45500.0,7.9662,7.9826,7.9091,7.9418,45500.0
2009-05-05 10:20:00,9.73,9.75,9.68,9.68,28200.0,7.9418,7.9581,7.9009,7.9009,28200.0
2009-05-05 10:25:00,9.68,9.73,9.66,9.71,49700.0,7.9009,7.9418,7.8846,7.9254,49700.0
2009-05-05 10:30:00,9.71,9.72,9.62,9.69,52000.0,7.9254,7.9336,7.852,7.9091,52000.0
2009-05-05 10:35:00,9.69,9.69,9.62,9.63,35800.0,7.9091,7.9091,7.852,7.8601,35800.0
2009-05-05 10:40:00,9.62,9.63,9.6,9.6,19400.0,7.852,7.8601,7.8357,7.8357,19400.0
2009-05-05 10:45:00,9.6,9.62,9.59,9.59,28000.0,7.8357,7.852,7.8275,7.8275,28000.0
2009-05-05 10:50:00,9.6,9.62,9.58,9.61,44300.0,7.8357,7.852,7.8193,7.8438,44300.0
2009-05-05 10:55:00,9.61,9.61,9.52,9.52,61300.0,7.8438,7.8438,7.7704,7.7704,61300.0
2009-05-05 11:00:00,9.52,9.58,9.52,9.58,38700.0,7.7704,7.8193,7.7704,7.8193,38700.0
2009-05-05 11:05:00,9.58,9.62,9.57,9.57,26800.0,7.8193,7.852,7.8112,7.8112,26800.0
2009-05-05 11:10:00,9.57,9.61,9.57,9.58,10300.0,7.8112,7.8438,7.8112,7.8193,10300.0
2009-05-05 11:15:00,9.59,9.62,9.58,9.6,11900.0,7.8275,7.852,7.8193,7.8357,11900.0
2009-05-05 11:20:00,9.6,9.63,9.59,9.61,25600.0,7.8357,7.8601,7.8275,7.8438,25600.0
2009-05-05 11:25:00,9.61,9.62,9.59,9.59,26100.0,7.8438,7.852,7.8275,7.8275,26100.0
2009-05-05 11:30:00,9.58,9.63,9.58,9.62,62800.0,7.8193,7.8601,7.8193,7.852,62800.0
2009-05-05 11:35:00,9.62,9.7,9.62,9.67,36800.0,7.852,7.9173,7.852,7.8928,36800.0
2009-05-05 11:40:00,9.68,9.72,9.68,9.71,23400.0,7.9009,7.9336,7.9009,7.9254,23400.0
2009-05-05 11:45:00,9.7,9.72,9.7,9.71,10700.0,7.9173,7.9336,7.9173,7.9254,10700.0
2009-05-05 11:50:00,9.7,9.72,9.69,9.7,16800.0,7.9173,7.9336,7.9091,7.9173,16800.0
2009-05-05 11:55:00,9.7,9.71,9.69,9.69,13400.0,7.9173,7.9254,7.9091,7.9091,13400.0
2009-05-05 12:00:00,9.69,9.69,9.68,9.68,7000.0,7.9091,7.9091,7.9009,7.9009,7000.0
2009-05-05 12:05:00,9.68,9.7,9.68,9.69,7800.0,7.9009,7.9173,7.9009,7.9091,7800.0
2009-05-05 12:10:00,9.69,9.71,9.69,9.71,22700.0,7.9091,7.9254,7.9091,7.9254,22700.0
2009-05-05 12:15:00,9.7,9.72,9.7,9.71,16400.0,7.9173,7.9336,7.9173,7.9254,16400.0
2009-05-05 12:20:00,9.71,9.72,9.7,9.7,11200.0,7.9254,7.9336,7.9173,7.9173,11200.0
2009-05-05 12:25:00,9.7,9.71,9.7,9.7,4000.0,7.9173,7.9254,7.9173,7.9173,4000.0
2009-05-05 12:30:00,9.71,9.71,9.7,9.7,33800.0,7.9254,7.9254,7.9173,7.9173,33800.0
2009-05-05 12:35:00,9.7,9.71,9.69,9.7,26600.0,7.9173,7.9254,7.9091,7.9173,26600.0
2009-05-05 12:40:00,9.7,9.7,9.69,9.7,12400.0,7.9173,7.9173,7.9091,7.9173,12400.0
2009-05-05 12:45:00,9.69,9.7,9.69,9.69,3700.0,7.9091,7.9173,7.9091,7.9091,3700.0
2009-05-05 12:50:00,9.69,9.72,9.69,9.71,32600.0,7.9091,7.9336,7.9091,7.9254,32600.0
2009-05-05 12:55:00,9.72,9.72,9.7,9.7,12500.0,7.9336,7.9336,7.9173,7.9173,12500.0
2009-05-05 13:00:00,9.7,9.7,9.68,9.69,14900.0,7.9173,7.9173,7.9009,7.9091,14900.0
2009-05-05 13:05:00,9.69,9.72,9.69,9.7,13400.0,7.9091,7.9336,7.9091,7.9173,13400.0
2009-05-05 13:10:00,9.7,9.71,9.69,9.69,11700.0,7.9173,7.9254,7.9091,7.9091,11700.0
2009-05-05 13:15:00,9.69,9.7,9.68,9.69,15300.0,7.9091,7.9173,7.9009,7.9091,15300.0
2009-05-05 13:20:00,9.7,9.7,9.69,9.69,20900.0,7.9173,7.9173,7.9091,7.9091,20900.0
2009-05-05 13:25:00,9.7,9.72,9.67,9.69,27500.0,7.9173,7.9336,7.8928,7.9091,27500.0
2009-05-05 13:30:00,9.68,9.71,9.68,9.69,49700.0,7.9009,7.9254,7.9009,7.9091,49700.0
2009-05-05 13:35:00,9.69,9.7,9.68,9.69,7700.0,7.9091,7.9173,7.9009,7.9091,7700.0
2009-05-05 13:40:00,9.68,9.7,9.68,9.69,28400.0,7.9009,7.9173,7.9009,7.9091,28400.0
2009-05-05 13:45:00,9.69,9.7,9.66,9.68,53900.0,7.9091,7.9173,7.8846,7.9009,53900.0
2009-05-05 13:50:00,9.69,9.7,9.66,9.68,120600.0,7.9091,7.9173,7.8846,7.9009,120600.0
2009-05-05 13:55:00,9.67,9.68,9.67,9.67,17300.0,7.8928,7.9009,7.8928,7.8928,17300.0
2009-05-05 14:00:00,9.68,9.68,9.67,9.67,25000.0,7.9009,7.9009,7.8928,7.8928,25000.0
2009-05-05 14:05:00,9.68,9.68,9.67,9.68,21800.0,7.9009,7.9009,7.8928,7.9009,21800.0
2009-05-05 14:10:00,9.67,9.69,9.67,9.68,15100.0,7.8928,7.9091,7.8928,7.9009,15100.0
2009-05-05 14:15:00,9.67,9.68,9.67,9.67,9900.0,7.8928,7.9009,7.8928,7.8928,9900.0
2009-05-05 14:20:00,9.67,9.68,9.63,9.63,13200.0,7.8928,7.9009,7.8601,7.8601,13200.0
2009-05-05 14:25:00,9.63,9.64,9.6,9.62,20800.0,7.8601,7.8683,7.8357,7.852,20800.0
2009-05-05 14:30:00,9.61,9.63,9.6,9.61,18700.0,7.8438,7.8601,7.8357,7.8438,18700.0
2009-05-05 14:35:00,9.61,9.63,9.61,9.61,25700.0,7.8438,7.8601,7.8438,7.8438,25700.0
2009-05-05 14:40:00,9.61,9.62,9.61,9.61,14400.0,7.8438,7.852,7.8438,7.8438,14400.0
2009-05-05 14:45:00,9.61,9.62,9.6,9.6,69500.0,7.8438,7.852,7.8357,7.8357,69500.0
2009-05-05 14:50:00,9.6,9.65,9.6,9.61,28400.0,7.8357,7.8765,7.8357,7.8438,28400.0
2009-05-05 14:55:00,9.61,9.63,9.6,9.6,21900.0,7.8438,7.8601,7.8357,7.8357,21900.0
2009-05-05 15:00:00,9.6,9.61,9.59,9.61,21400.0,7.8357,7.8438,7.8275,7.8438,21400.0
2009-05-05 15:05:00,9.61,9.64,9.61,9.63,13800.0,7.8438,7.8683,7.8438,7.8601,13800.0
2009-05-05 15:10:00,9.64,9.65,9.61,9.62,32300.0,7.8683,7.8765,7.8438,7.852,32300.0
2009-05-05 15:15:00,9.61,9.65,9.61,9.65,19300.0,7.8438,7.8765,7.8438,7.8765,19300.0
2009-05-05 15:20:00,9.65,9.7,9.62,9.67,173900.0,7.8765,7.9173,7.852,7.8928,173900.0
2009-05-05 15:25:00,9.67,9.71,9.67,9.7,64400.0,7.8928,7.9254,7.8928,7.9173,64400.0
2009-05-05 15:30:00,9.7,9.74,9.69,9.73,87700.0,7.9173,7.9499,7.9091,7.9418,87700.0
2009-05-05 15:35:00,9.73,9.9,9.73,9.84,363900.0,7.9418,8.0805,7.9418,8.0315,363900.0
2009-05-05 15:40:00,9.82,9.86,9.82,9.84,177300.0,8.0152,8.0479,8.0152,8.0315,177300.0
2009-05-05 15:45:00,9.83,9.86,9.83,9.85,147200.0,8.0234,8.0479,8.0234,8.0397,147200.0
2009-05-05 15:50:00,9.85,9.86,9.78,9.79,232500.0,8.0397,8.0479,7.9826,7.9907,232500.0
2009-05-05 15:55:00,9.79,9.82,9.78,9.82,171900.0,7.9907,8.0152,7.9826,8.0152,171900.0
2009-05-06 09:30:00,9.8,9.89,9.8,9.88,53500.0,7.9989,8.0724,7.9989,8.0642,53500.0
2009-05-06 09:35:00,9.88,9.94,9.88,9.9,62400.0,8.0642,8.1132,8.0642,8.0805,62400.0
2009-05-06 09:40:00,9.9,9.91,9.88,9.89,33500.0,8.0805,8.0887,8.0642,8.0724,33500.0
2009-05-06 09:45:00,9.89,9.92,9.86,9.89,46200.0,8.0724,8.0968,8.0479,8.0724,46200.0
2009-05-06 09:50:00,9.89,9.92,9.87,9.88,58700.0,8.0724,8.0968,8.056,8.0642,58700.0
2009-05-06 09:55:00,9.88,9.93,9.88,9.92,104900.0,8.0642,8.105,8.0642,8.0968,104900.0
2009-05-06 10:00:00,9.92,9.93,9.9,9.92,78800.0,8.0968,8.105,8.0805,8.0968,78800.0
2009-05-06 10:05:00,9.92,9.93,9.89,9.89,41600.0,8.0968,8.105,8.0724,8.0724,41600.0
2009-05-06 10:10:00,9.89,9.92,9.88,9.89,55300.0,8.0724,8.0968,8.0642,8.0724,55300.0
2009-05-06 10:15:00,9.9,9.93,9.8,9.8,78800.0,8.0805,8.105,7.9989,7.9989,78800.0
2009-05-06 10:20:00,9.8,9.83,9.76,9.78,91500.0,7.9989,8.0234,7.9662,7.9826,91500.0
2009-05-06 10:25:00,9.78,9.79,9.76,9.76,135100.0,7.9826,7.9907,7.9662,7.9662,135100.0
2009-05-06 10:30:00,9.77,9.8,9.75,9.8,126700.0,7.9744,7.9989,7.9581,7.9989,126700.0
2009-05-06 10:35:00,9.8,9.81,9.75,9.78,57600.0,7.9989,8.0071,7.9581,7.9826,57600.0
2009-05-06 10:40:00,9.78,9.83,9.76,9.8,55300.0,7.9826,8.0234,7.9662,7.9989,55300.0
2009-05-06 10:45:00,9.76,9.77,9.75,9.75,36600.0,7.9662,7.9744,7.9581,7.9581,36600.0
2009-05-06 10:50:00,9.75,9.76,9.71,9.74,38000.0,7.9581,7.9662,7.9254,7.9499,38000.0
2009-05-06 10:55:00,9.75,9.81,9.73,9.8,42500.0,7.9581,8.0071,7.9418,7.9989,42500.0
2009-05-06 11:00:00,9.79,9.79,9.75,9.76,25300.0,7.9907,7.9907,7.9581,7.9662,25300.0
2009-05-06 11:05:00,9.75,9.76,9.72,9.73,41500.0,7.9581,7.9662,7.9336,7.9418,41500.0
2009-05-06 11:10:00,9.74,9.75,9.73,9.74,21400.0,7.9499,7.9581,7.9418,7.9499,21400.0
2009-05-06 11:15:00,9.74,9.74,9.72,9.72,36500.0,7.9499,7.9499,7.9336,7.9336,36500.0
2009-05-06 11:20:00,9.72,9.73,9.71,9.72,33300.0,7.9336,7.9418,7.9254,7.9336,33300.0
2009-05-06 11:25:00,9.73,9.75,9.73,9.74,32000.0,7.9418,7.9581,7.9418,7.9499,32000.0
2009-05-06 11:30:00,9.74,9.8,9.73,9.78,41800.0,7.9499,7.9989,7.9418,7.9826,41800.0
2009-05-06 11:35:00,9.77,9.8,9.76,9.78,23600.0,7.9744,7.9989,7.9662,7.9826,23600.0
2009-05-06 11:40:00,9.77,9.78,9.75,9.76,48700.0,7.9744,7.9826,7.9581,7.9662,48700.0
2009-05-06 11:45:00,9.75,9.76,9.73,9.75,52800.0,7.9581,7.9662,7.9418,7.9581,52800.0
2009-05-06 11:50:00,9.75,9.77,9.74,9.76,35700.0,7.9581,7.9744,7.9499,7.9662,35700.0
2009-05-06 11:55:00,9.76,9.79,9.76,9.79,25200.0,7.9662,7.9907,7.9662,7.9907,25200.0
2009-05-06 12:00:00,9.79,9.79,9.78,9.78,4900.0,7.9907,7.9907,7.9826,7.9826,4900.0
2009-05-06 12:05:00,9.78,9.8,9.78,9.78,24800.0,7.9826,7.9989,7.9826,7.9826,24800.0
2009-05-06 12:10:00,9.79,9.82,9.79,9.81,51200.0,7.9907,8.0152,7.9907,8.0071,51200.0
2009-05-06 12:15:00,9.81,9.82,9.79,9.8,69300.0,8.0071,8.0152,7.9907,7.9989,69300.0
2009-05-06 12:20:00,9.8,9.8,9.77,9.79,20100.0,7.9989,7.9989,7.9744,7.9907,20100.0
2009-05-06 12:25:00,9.78,9.8,9.78,9.8,12100.0,7.9826,7.9989,7.9826,7.9989,12100.0
2009-05-06 12:30:00,9.79,9.8,9.78,9.78,7600.0,7.9907,7.9989,7.9826,7.9826,7600.0
2009-05-06 12:35:00,9.79,9.79,9.78,9.78,36800.0,7.9907,7.9907,7.9826,7.9826,36800.0
2009-05-06 12:40:00,9.79,9.79,9.78,9.78,1700.0,7.9907,7.9907,7.9826,7.9826,1700.0
2009-05-06 12:45:00,9.79,9.79,9.78,9.78,4200.0,7.9907,7.9907,7.9826,7.9826,4200.0
2009-05-06 12:50:00,9.79,9.79,9.78,9.79,3500.0,7.9907,7.9907,7.9826,7.9907,3500.0
2009-05-06 12:55:00,9.78,9.79,9.77,9.78,58300.0,7.9826,7.9907,7.9744,7.9826,58300.0
2009-05-06 13:00:00,9.78,9.78,9.77,9.77,25900.0,7.9826,7.9826,7.9744,7.9744,25900.0
2009-05-06 13:05:00,9.77,9.78,9.75,9.76,52300.0,7.9744,7.9826,7.9581,7.9662,52300.0
2009-05-06 13:10:00,9.76,9.76,9.74,9.76,28200.0,7.9662,7.9662,7.9499,7.9662,28200.0
2009-05-06 13:15:00,9.76,9.76,9.75,9.76,9900.0,7.9662,7.9662,7.9581,7.9662,9900.0
2009-05-06 13:20:00,9.77,9.81,9.75,9.75,30700.0,7.9744,8.0071,7.9581,7.9581,30700.0
2009-05-06 13:25:00,9.75,9.77,9.75,9.75,26700.0,7.9581,7.9744,7.9581,7.9581,26700.0
2009-05-06 13:30:00,9.75,9.78,9.74,9.77,38800.0,7.9581,7.9826,7.9499,7.9744,38800.0
2009-05-06 13:35:00,9.78,9.79,9.76,9.76,28800.0,7.9826,7.9907,7.9662,7.9662,28800.0
2009-05-06 13:40:00,9.76,9.78,9.75,9.76,28500.0,7.9662,7.9826,7.9581,7.9662,28500.0
2009-05-06 13:45:00,9.76,9.78,9.76,9.78,30000.0,7.9662,7.9826,7.9662,7.9826,30000.0
2009-05-06 13:50:00,9.78,9.8,9.77,9.79,36100.0,7.9826,7.9989,7.9744,7.9907,36100.0
2009-05-06 13:55:00,9.79,9.8,9.77,9.79,61800.0,7.9907,7.9989,7.9744,7.9907,61800.0
2009-05-06 14:00:00,9.78,9.81,9.77,9.77,64500.0,7.9826,8.0071,7.9744,7.9744,64500.0
2009-05-06 14:05:00,9.77,9.78,9.77,9.77,20900.0,7.9744,7.9826,7.9744,7.9744,20900.0
2009-05-06 14:10:00,9.77,9.78,9.77,9.78,38300.0,7.9744,7.9826,7.9744,7.9826,38300.0
2009-05-06 14:15:00,9.79,9.8,9.77,9.77,16400.0,7.9907,7.9989,7.9744,7.9744,16400.0
2009-05-06 14:20:00,9.78,9.82,9.77,9.82,23800.0,7.9826,8.0152,7.9744,8.0152,23800.0
2009-05-06 14:25:00,9.81,9.85,9.8,9.85,33900.0,8.0071,8.0397,7.9989,8.0397,33900.0
2009-05-06 14:30:00,9.84,9.87,9.84,9.84,30200.0,8.0315,8.056,8.0315,8.0315,30200.0
2009-05-06 14:35:00,9.84,9.85,9.81,9.83,13400.0,8.0315,8.0397,8.0071,8.0234,13400.0
2009-05-06 14:40:00,9.82,9.83,9.79,9.79,41000.0,8.0152,8.0234,7.9907,7.9907,41000.0
2009-05-06 14:45:00,9.8,9.82,9.79,9.82,23300.0,7.9989,8.0152,7.9907,8.0152,23300.0
2009-05-06 14:50:00,9.81,9.84,9.8,9.82,37700.0,8.0071,8.0315,7.9989,8.0152,37700.0
2009-05-06 14:55:00,9.82,9.84,9.8,9.8,42000.0,8.0152,8.0315,7.9989,7.9989,42000.0
2009-05-06 15:00:00,9.8,9.84,9.78,9.79,87700.0,7.9989,8.0315,7.9826,7.9907,87700.0
2009-05-06 15:05:00,9.78,9.81,9.78,9.81,36700.0,7.9826,8.0071,7.9826,8.0071,36700.0
2009-05-06 15:10:00,9.81,9.82,9.78,9.78,26000.0,8.0071,8.0152,7.9826,7.9826,26000.0
2009-05-06 15:15:00,9.78,9.79,9.78,9.78,31200.0,7.9826,7.9907,7.9826,7.9826,31200.0
2009-05-06 15:20:00,9.78,9.78,9.73,9.73,45900.0,7.9826,7.9826,7.9418,7.9418,45900.0
2009-05-06 15:25:00,9.73,9.75,9.72,9.75,73300.0,7.9418,7.9581,7.9336,7.9581,73300.0
2009-05-06 15:30:00,9.75,9.77,9.73,9.74,54500.0,7.9581,7.9744,7.9418,7.9499,54500.0
2009-05-06 15:35:00,9.74,9.75,9.73,9.73,79300.0,7.9499,7.9581,7.9418,7.9418,79300.0
2009-05-06 15:40:00,9.73,9.78,9.72,9.74,135900.0,7.9418,7.9826,7.9336,7.9499,135900.0
2009-05-06 15:45:00,9.74,9.76,9.74,9.76,55800.0,7.9499,7.9662,7.9499,7.9662,55800.0
2009-05-06 15:50:00,9.77,9.79,9.74,9.76,112100.0,7.9744,7.9907,7.9499,7.9662,112100.0
2009-05-06 15:55:00,9.75,9.78,9.74,9.76,174200.0,7.9581,7.9826,7.9499,7.9662,174200.0
2009-05-07 09:30:00,9.75,9.77,9.73,9.77,54500.0,7.9581,7.9744,7.9418,7.9744,54500.0
2009-05-07 09:35:00,9.77,9.77,9.74,9.75,31900.0,7.9744,7.9744,7.9499,7.9581,31900.0
2009-05-07 09:40:00,9.75,9.75,9.74,9.74,35600.0,7.9581,7.9581,7.9499,7.9499,35600.0
2009-05-07 09:45:00,9.74,9.75,9.66,9.66,51700.0,7.9499,7.9581,7.8846,7.8846,51700.0
2009-05-07 09:50:00,9.66,9.71,9.5,9.55,372000.0,7.8846,7.9254,7.754,7.7948,372000.0
2009-05-07 09:55:00,9.54,9.57,9.54,9.55,180000.0,7.7867,7.8112,7.7867,7.7948,180000.0
2009-05-07 10:00:00,9.55,9.6,9.55,9.55,50000.0,7.7948,7.8357,7.7948,7.7948,50000.0
2009-05-07 10:05:00,9.55,9.55,9.53,9.55,168400.0,7.7948,7.7948,7.7785,7.7948,168400.0
2009-05-07 10:10:00,9.54,9.54,9.43,9.45,72900.0,7.7867,7.7867,7.6969,7.7132,72900.0
2009-05-07 10:15:00,9.44,9.5,9.43,9.43,53600.0,7.7051,7.754,7.6969,7.6969,53600.0
2009-05-07 10:20:00,9.42,9.43,9.4,9.4,35700.0,7.6887,7.6969,7.6724,7.6724,35700.0
2009-05-07 10:25:00,9.4,9.41,9.37,9.37,92100.0,7.6724,7.6806,7.6479,7.6479,92100.0
2009-05-07 10:30:00,9.37,9.37,9.32,9.32,31200.0,7.6479,7.6479,7.6071,7.6071,31200.0
2009-05-07 10:35:00,9.32,9.32,9.26,9.26,99700.0,7.6071,7.6071,7.5581,7.5581,99700.0
2009-05-07 10:40:00,9.27,9.27,9.18,9.19,118100.0,7.5663,7.5663,7.4928,7.501,118100.0
2009-05-07 10:45:00,9.18,9.2,9.12,9.19,281500.0,7.4928,7.5092,7.4439,7.501,281500.0
2009-05-07 10:50:00,9.19,9.23,9.16,9.19,112000.0,7.501,7.5337,7.4765,7.501,112000.0
2009-05-07 10:55:00,9.19,9.28,9.17,9.25,83500.0,7.501,7.5745,7.4847,7.55,83500.0
2009-05-07 11:00:00,9.26,9.29,9.25,9.26,27900.0,7.5581,7.5826,7.55,7.5581,27900.0
2009-05-07 11:05:00,9.26,9.27,9.25,9.26,16300.0,7.5581,7.5663,7.55,7.5581,16300.0
2009-05-07 11:10:00,9.25,9.27,9.25,9.25,86300.0,7.55,7.5663,7.55,7.55,86300.0
2009-05-07 11:15:00,9.25,9.26,9.19,9.2,274000.0,7.55,7.5581,7.501,7.5092,274000.0
2009-05-07 11:20:00,9.2,9.21,9.11,9.13,143800.0,7.5092,7.5173,7.4357,7.452,143800.0
2009-05-07 11:25:00,9.12,9.2,9.12,9.19,34500.0,7.4439,7.5092,7.4439,7.501,34500.0
2009-05-07 11:30:00,9.19,9.19,9.16,9.17,16700.0,7.501,7.501,7.4765,7.4847,16700.0
2009-05-07 11:35:00,9.17,9.27,9.16,9.26,139200.0,7.4847,7.5663,7.4765,7.5581,139200.0
2009-05-07 11:40:00,9.27,9.34,9.27,9.32,69300.0,7.5663,7.6234,7.5663,7.6071,69300.0
2009-05-07 11:45:00,9.32,9.33,9.29,9.3,30100.0,7.6071,7.6153,7.5826,7.5908,30100.0
2009-05-07 11:50:00,9.3,9.38,9.3,9.37,32100.0,7.5908,7.6561,7.5908,7.6479,32100.0
2009-05-07 11:55:00,9.37,9.4,9.35,9.4,15900.0,7.6479,7.6724,7.6316,7.6724,15900.0
2009-05-07 12:00:00,9.39,9.4,9.37,9.4,31500.0,7.6642,7.6724,7.6479,7.6724,31500.0
2009-05-07 12:05:00,9.39,9.4,9.37,9.37,20900.0,7.6642,7.6724,7.6479,7.6479,20900.0
2009-05-07 12:10:00,9.37,9.38,9.35,9.36,10800.0,7.6479,7.6561,7.6316,7.6398,10800.0
2009-05-07 12:15:00,9.35,9.39,9.35,9.38,36400.0,7.6316,7.6642,7.6316,7.6561,36400.0
2009-05-07 12:20:00,9.38,9.4,9.38,9.39,21500.0,7.6561,7.6724,7.6561,7.6642,21500.0
2009-05-07 12:25:00,9.39,9.4,9.39,9.39,11100.0,7.6642,7.6724,7.6642,7.6642,11100.0
2009-05-07 12:30:00,9.39,9.4,9.38,9.4,44800.0,7.6642,7.6724,7.6561,7.6724,44800.0
2009-05-07 12:35:00,9.4,9.4,9.39,9.4,15300.0,7.6724,7.6724,7.6642,7.6724,15300.0
2009-05-07 12:40:00,9.4,9.45,9.4,9.45,51100.0,7.6724,7.7132,7.6724,7.7132,51100.0
2009-05-07 12:45:00,9.45,9.47,9.41,9.42,89800.0,7.7132,7.7295,7.6806,7.6887,89800.0
2009-05-07 12:50:00,9.42,9.45,9.42,9.45,27600.0,7.6887,7.7132,7.6887,7.7132,27600.0
2009-05-07 12:55:00,9.46,9.5,9.46,9.5,41500.0,7.7214,7.754,7.7214,7.754,41500.0
2009-05-07 13:00:00,9.5,9.5,9.45,9.45,19300.0,7.754,7.754,7.7132,7.7132,19300.0
2009-05-07 13:05:00,9.46,9.47,9.43,9.45,14600.0,7.7214,7.7295,7.6969,7.7132,14600.0
2009-05-07 13:10:00,9.45,9.45,9.36,9.36,62900.0,7.7132,7.7132,7.6398,7.6398,62900.0
2009-05-07 13:15:00,9.38,9.38,9.36,9.36,35900.0,7.6561,7.6561,7.6398,7.6398,35900.0
2009-05-07 13:20:00,9.37,9.39,9.32,9.33,57600.0,7.6479,7.6642,7.6071,7.6153,57600.0
2009-05-07 13:25:00,9.34,9.36,9.3,9.3,22100.0,7.6234,7.6398,7.5908,7.5908,22100.0
2009-05-07 13:30:00,9.3,9.3,9.24,9.25,361200.0,7.5908,7.5908,7.5418,7.55,361200.0
2009-05-07 13:35:00,9.25,9.26,9.2,9.2,42100.0,7.55,7.5581,7.5092,7.5092,42100.0
2009-05-07 13:40:00,9.2,9.2,9.13,9.15,44800.0,7.5092,7.5092,7.452,7.4684,44800.0
2009-05-07 13:45:00,9.14,9.15,9.11,9.11,41100.0,7.4602,7.4684,7.4357,7.4357,41100.0
2009-05-07 13:50:00,9.11,9.12,9.1,9.11,41200.0,7.4357,7.4439,7.4275,7.4357,41200.0
2009-05-07 13:55:00,9.12,9.16,9.11,9.14,48800.0,7.4439,7.4765,7.4357,7.4602,48800.0
2009-05-07 14:00:00,9.15,9.16,9.11,9.11,73900.0,7.4684,7.4765,7.4357,7.4357,73900.0
2009-05-07 14:05:00,9.11,9.12,9.08,9.08,127800.0,7.4357,7.4439,7.4112,7.4112,127800.0
2009-05-07 14:10:00,9.08,9.08,9.04,9.04,78400.0,7.4112,7.4112,7.3786,7.3786,78400.0
2009-05-07 14:15:00,9.05,9.05,9.04,9.05,26200.0,7.3867,7.3867,7.3786,7.3867,26200.0
2009-05-07 14:20:00,9.05,9.05,9.0,9.01,78800.0,7.3867,7.3867,7.3459,7.3541,78800.0
2009-05-07 14:25:00,9.01,9.06,8.97,9.04,226600.0,7.3541,7.3949,7.3214,7.3786,226600.0
2009-05-07 14:30:00,9.04,9.06,9.04,9.05,63100.0,7.3786,7.3949,7.3786,7.3867,63100.0
2009-05-07 14:35:00,9.05,9.06,9.03,9.03,37100.0,7.3867,7.3949,7.3704,7.3704,37100.0
2009-05-07 14:40:00,9.03,9.08,9.01,9.07,94700.0,7.3704,7.4112,7.3541,7.4031,94700.0
2009-05-07 14:45:00,9.07,9.11,9.07,9.11,37500.0,7.4031,7.4357,7.4031,7.4357,37500.0
2009-05-07 14:50:00,9.1,9.13,9.08,9.09,70900.0,7.4275,7.452,7.4112,7.4194,70900.0
2009-05-07 14:55:00,9.08,9.16,9.07,9.13,64000.0,7.4112,7.4765,7.4031,7.452,64000.0
2009-05-07 15:00:00,9.14,9.18,9.12,9.15,63500.0,7.4602,7.4928,7.4439,7.4684,63500.0
2009-05-07 15:05:00,9.15,9.18,9.13,9.15,59400.0,7.4684,7.4928,7.452,7.4684,59400.0
2009-05-07 15:10:00,9.16,9.16,9.09,9.12,115500.0,7.4765,7.4765,7.4194,7.4439,115500.0
2009-05-07 15:15:00,9.12,9.14,9.1,9.13,27500.0,7.4439,7.4602,7.4275,7.452,27500.0
2009-05-07 15:20:00,9.14,9.19,9.13,9.17,44300.0,7.4602,7.501,7.452,7.4847,44300.0
2009-05-07 15:25:00,9.17,9.18,9.16,9.17,69000.0,7.4847,7.4928,7.4765,7.4847,69000.0
2009-05-07 15:30:00,9.17,9.18,9.06,9.08,196700.0,7.4847,7.4928,7.3949,7.4112,196700.0
2009-05-07 15:35:00,9.09,9.13,9.08,9.13,85900.0,7.4194,7.452,7.4112,7.452,85900.0
2009-05-07 15:40:00,9.12,9.14,9.1,9.12,111700.0,7.4439,7.4602,7.4275,7.4439,111700.0
2009-05-07 15:45:00,9.12,9.15,9.12,9.15,50500.0,7.4439,7.4684,7.4439,7.4684,50500.0
2009-05-07 15:50:00,9.15,9.21,9.14,9.21,102700.0,7.4684,7.5173,7.4602,7.5173,102700.0
2009-05-07 15:55:00,9.21,9.21,9.15,9.19,251700.0,7.5173,7.5173,7.4684,7.501,251700.0
2009-05-08 09:30:00,9.31,9.39,9.31,9.37,37000.0,7.599,7.6642,7.599,7.6479,37000.0
2009-05-08 09:35:00,9.36,9.37,9.25,9.26,43000.0,7.6398,7.6479,7.55,7.5581,43000.0
2009-05-08 09:40:00,9.26,9.37,9.25,9.36,30400.0,7.5581,7.6479,7.55,7.6398,30400.0
2009-05-08 09:45:00,9.36,9.42,9.35,9.4,31700.0,7.6398,7.6887,7.6316,7.6724,31700.0
2009-05-08 09:50:00,9.4,9.41,9.36,9.36,12100.0,7.6724,7.6806,7.6398,7.6398,12100.0
2009-05-08 09:55:00,9.37,9.39,9.29,9.3,23400.0,7.6479,7.6642,7.5826,7.5908,23400.0
2009-05-08 10:00:00,9.29,9.29,9.22,9.22,57200.0,7.5826,7.5826,7.5255,7.5255,57200.0
2009-05-08 10:05:00,9.21,9.23,9.15,9.17,49600.0,7.5173,7.5337,7.4684,7.4847,49600.0
2009-05-08 10:10:00,9.17,9.17,9.12,9.12,23400.0,7.4847,7.4847,7.4439,7.4439,23400.0
2009-05-08 10:15:00,9.11,9.11,8.95,8.96,44300.0,7.4357,7.4357,7.3051,7.3133,44300.0
2009-05-08 10:20:00,8.95,8.96,8.88,8.88,84700.0,7.3051,7.3133,7.248,7.248,84700.0
2009-05-08 10:25:00,8.88,8.88,8.82,8.82,122400.0,7.248,7.248,7.199,7.199,122400.0
2009-05-08 10:30:00,8.82,8.83,8.74,8.75,201300.0,7.199,7.2072,7.1337,7.1419,201300.0
2009-05-08 10:35:00,8.75,8.82,8.71,8.75,158500.0,7.1419,7.199,7.1092,7.1419,158500.0
2009-05-08 10:40:00,8.75,8.76,8.74,8.75,81500.0,7.1419,7.15,7.1337,7.1419,81500.0
2009-05-08 10:45:00,8.75,8.76,8.73,8.75,223900.0,7.1419,7.15,7.1255,7.1419,223900.0
2009-05-08 10:50:00,8.75,8.79,8.75,8.76,68600.0,7.1419,7.1745,7.1419,7.15,68600.0
2009-05-08 10:55:00,8.76,8.78,8.75,8.76,18000.0,7.15,7.1664,7.1419,7.15,18000.0
2009-05-08 11:00:00,8.76,8.9,8.75,8.9,69700.0,7.15,7.2643,7.1419,7.2643,69700.0
2009-05-08 11:05:00,8.89,9.0,8.89,8.99,55800.0,7.2561,7.3459,7.2561,7.3378,55800.0
2009-05-08 11:10:00,8.99,8.99,8.89,8.91,51900.0,7.3378,7.3378,7.2561,7.2725,51900.0
2009-05-08 11:15:00,8.92,8.95,8.9,8.95,13500.0,7.2806,7.3051,7.2643,7.3051,13500.0
2009-05-08 11:20:00,8.94,8.95,8.91,8.91,20000.0,7.297,7.3051,7.2725,7.2725,20000.0
2009-05-08 11:25:00,8.91,8.92,8.87,8.87,16800.0,7.2725,7.2806,7.2398,7.2398,16800.0
2009-05-08 11:30:00,8.87,8.89,8.85,8.87,16200.0,7.2398,7.2561,7.2235,7.2398,16200.0
2009-05-08 11:35:00,8.88,8.89,8.86,8.87,8200.0,7.248,7.2561,7.2317,7.2398,8200.0
2009-05-08 11:40:00,8.86,8.9,8.86,8.89,16600.0,7.2317,7.2643,7.2317,7.2561,16600.0
2009-05-08 11:45:00,8.9,8.92,8.89,8.91,20300.0,7.2643,7.2806,7.2561,7.2725,20300.0
2009-05-08 11:50:00,8.92,8.94,8.91,8.93,41300.0,7.2806,7.297,7.2725,7.2888,41300.0
2009-05-08 11:55:00,8.94,8.96,8.93,8.96,34700.0,7.297,7.3133,7.2888,7.3133,34700.0
2009-05-08 12:00:00,8.96,8.96,8.94,8.94,19500.0,7.3133,7.3133,7.297,7.297,19500.0
2009-05-08 12:05:00,8.94,8.97,8.94,8.96,45100.0,7.297,7.3214,7.297,7.3133,45100.0
2009-05-08 12:10:00,8.96,8.99,8.95,8.98,18400.0,7.3133,7.3378,7.3051,7.3296,18400.0
2009-05-08 12:15:00,8.99,9.0,8.99,9.0,50100.0,7.3378,7.3459,7.3378,7.3459,50100.0
2009-05-08 12:20:00,9.0,9.02,9.0,9.01,52500.0,7.3459,7.3622,7.3459,7.3541,52500.0
2009-05-08 12:25:00,9.0,9.01,8.99,8.99,18900.0,7.3459,7.3541,7.3378,7.3378,18900.0
2009-05-08 12:30:00,9.0,9.03,9.0,9.01,32400.0,7.3459,7.3704,7.3459,7.3541,32400.0
2009-05-08 12:35:00,9.01,9.01,9.0,9.01,16200.0,7.3541,7.3541,7.3459,7.3541,16200.0
2009-05-08 12:40:00,9.0,9.02,9.0,9.01,33500.0,7.3459,7.3622,7.3459,7.3541,33500.0
2009-05-08 12:45:00,9.01,9.02,9.0,9.0,17000.0,7.3541,7.3622,7.3459,7.3459,17000.0
2009-05-08 12:50:00,9.01,9.01,9.0,9.01,5100.0,7.3541,7.3541,7.3459,7.3541,5100.0
2009-05-08 12:55:00,9.01,9.06,9.01,9.06,29900.0,7.3541,7.3949,7.3541,7.3949,29900.0
2009-05-08 13:00:00,9.06,9.08,9.06,9.08,18700.0,7.3949,7.4112,7.3949,7.4112,18700.0
2009-05-08 13:05:00,9.08,9.08,9.05,9.06,23000.0,7.4112,7.4112,7.3867,7.3949,23000.0
2009-05-08 13:10:00,9.06,9.07,9.05,9.07,28400.0,7.3949,7.4031,7.3867,7.4031,28400.0
2009-05-08 13:15:00,9.07,9.07,9.02,9.02,28100.0,7.4031,7.4031,7.3622,7.3622,28100.0
2009-05-08 13:20:00,9.03,9.04,9.02,9.03,13600.0,7.3704,7.3786,7.3622,7.3704,13600.0
2009-05-08 13:25:00,9.03,9.03,8.99,8.99,23100.0,7.3704,7.3704,7.3378,7.3378,23100.0
2009-05-08 13:30:00,8.99,8.99,8.95,8.95,40800.0,7.3378,7.3378,7.3051,7.3051,40800.0
2009-05-08 13:35:00,8.95,8.97,8.94,8.97,44200.0,7.3051,7.3214,7.297,7.3214,44200.0
2009-05-08 13:40:00,8.97,8.97,8.93,8.93,11200.0,7.3214,7.3214,7.2888,7.2888,11200.0
2009-05-08 13:45:00,8.93,8.97,8.92,8.96,54400.0,7.2888,7.3214,7.2806,7.3133,54400.0
2009-05-08 13:50:00,8.96,8.96,8.93,8.94,8800.0,7.3133,7.3133,7.2888,7.297,8800.0
2009-05-08 13:55:00,8.95,8.96,8.93,8.93,10500.0,7.3051,7.3133,7.2888,7.2888,10500.0
2009-05-08 14:00:00,8.93,8.96,8.93,8.95,19200.0,7.2888,7.3133,7.2888,7.3051,19200.0
2009-05-08 14:05:00,8.96,8.97,8.95,8.95,11700.0,7.3133,7.3214,7.3051,7.3051,11700.0
2009-05-08 14:10:00,8.96,8.99,8.95,8.98,45200.0,7.3133,7.3378,7.3051,7.3296,45200.0
2009-05-08 14:15:00,8.98,9.02,8.96,8.97,56800.0,7.3296,7.3622,7.3133,7.3214,56800.0
2009-05-08 14:20:00,8.97,8.98,8.96,8.98,20700.0,7.3214,7.3296,7.3133,7.3296,20700.0
2009-05-08 14:25:00,8.99,8.99,8.96,8.96,56600.0,7.3378,7.3378,7.3133,7.3133,56600.0
2009-05-08 14:30:00,8.97,8.98,8.96,8.98,22100.0,7.3214,7.3296,7.3133,7.3296,22100.0
2009-05-08 14:35:00,8.97,8.98,8.97,8.98,11200.0,7.3214,7.3296,7.3214,7.3296,11200.0
2009-05-08 14:40:00,8.98,8.98,8.97,8.98,26200.0,7.3296,7.3296,7.3214,7.3296,26200.0
2009-05-08 14:45:00,8.98,9.03,8.97,9.02,34200.0,7.3296,7.3704,7.3214,7.3622,34200.0
2009-05-08 14:50:00,9.02,9.05,9.01,9.02,59100.0,7.3622,7.3867,7.3541,7.3622,59100.0
2009-05-08 14:55:00,9.01,9.02,8.97,8.98,76600.0,7.3541,7.3622,7.3214,7.3296,76600.0
2009-05-08 15:00:00,8.98,9.0,8.97,9.0,39400.0,7.3296,7.3459,7.3214,7.3459,39400.0
2009-05-08 15:05:00,9.0,9.0,8.97,9.0,27200.0,7.3459,7.3459,7.3214,7.3459,27200.0
2009-05-08 15:10:00,8.99,8.99,8.98,8.98,25700.0,7.3378,7.3378,7.3296,7.3296,25700.0
2009-05-08 15:15:00,8.99,9.0,8.97,8.97,68900.0,7.3378,7.3459,7.3214,7.3214,68900.0
2009-05-08 15:20:00,8.98,9.06,8.97,9.03,137500.0,7.3296,7.3949,7.3214,7.3704,137500.0
2009-05-08 15:25:00,9.02,9.06,9.02,9.02,29900.0,7.3622,7.3949,7.3622,7.3622,29900.0
2009-05-08 15:30:00,9.02,9.04,9.0,9.01,35600.0,7.3622,7.3786,7.3459,7.3541,35600.0
2009-05-08 15:35:00,9.01,9.02,8.98,8.99,35700.0,7.3541,7.3622,7.3296,7.3378,35700.0
2009-05-08 15:40:00,8.99,9.04,8.99,9.03,51500.0,7.3378,7.3786,7.3378,7.3704,51500.0
2009-05-08 15:45:00,9.03,9.04,9.01,9.03,33000.0,7.3704,7.3786,7.3541,7.3704,33000.0
2009-05-08 15:50:00,9.03,9.05,9.01,9.02,55900.0,7.3704,7.3867,7.3541,7.3622,55900.0
2009-05-08 15:55:00,9.02,9.05,9.02,9.05,148300.0,7.3622,7.3867,7.3622,7.3867,148300.0
2009-05-11 09:30:00,9.01,9.08,8.93,8.95,35800.0,7.3541,7.4112,7.2888,7.3051,35800.0
2009-05-11 09:35:00,8.95,8.95,8.82,8.85,37100.0,7.3051,7.3051,7.199,7.2235,37100.0
2009-05-11 09:40:00,8.85,8.86,8.8,8.86,46300.0,7.2235,7.2317,7.1827,7.2317,46300.0
2009-05-11 09:45:00,8.85,8.88,8.83,8.84,50100.0,7.2235,7.248,7.2072,7.2153,50100.0
2009-05-11 09:50:00,8.84,8.91,8.83,8.87,18300.0,7.2153,7.2725,7.2072,7.2398,18300.0
2009-05-11 09:55:00,8.87,8.89,8.84,8.87,22200.0,7.2398,7.2561,7.2153,7.2398,22200.0
2009-05-11 10:00:00,8.87,8.95,8.84,8.94,83800.0,7.2398,7.3051,7.2153,7.297,83800.0
2009-05-11 10:05:00,8.93,9.01,8.93,9.0,42500.0,7.2888,7.3541,7.2888,7.3459,42500.0
2009-05-11 10:10:00,9.01,9.1,9.01,9.09,53200.0,7.3541,7.4275,7.3541,7.4194,53200.0
2009-05-11 10:15:00,9.1,9.21,9.08,9.21,47800.0,7.4275,7.5173,7.4112,7.5173,47800.0
2009-05-11 10:20:00,9.21,9.23,9.19,9.19,27000.0,7.5173,7.5337,7.501,7.501,27000.0
2009-05-11 10:25:00,9.19,9.23,9.19,9.22,33500.0,7.501,7.5337,7.501,7.5255,33500.0
2009-05-11 10:30:00,9.21,9.25,9.15,9.24,26300.0,7.5173,7.55,7.4684,7.5418,26300.0
2009-05-11 10:35:00,9.24,9.3,9.24,9.25,25200.0,7.5418,7.5908,7.5418,7.55,25200.0
2009-05-11 10:40:00,9.26,9.35,9.26,9.34,25800.0,7.5581,7.6316,7.5581,7.6234,25800.0
2009-05-11 10:45:00,9.34,9.34,9.27,9.29,12300.0,7.6234,7.6234,7.5663,7.5826,12300.0
2009-05-11 10:50:00,9.28,9.28,9.19,9.23,14100.0,7.5745,7.5745,7.501,7.5337,14100.0
2009-05-11 10:55:00,9.22,9.22,9.15,9.15,10400.0,7.5255,7.5255,7.4684,7.4684,10400.0
2009-05-11 11:00:00,9.15,9.19,9.13,9.19,31500.0,7.4684,7.501,7.452,7.501,31500.0
2009-05-11 11:05:00,9.18,9.23,9.18,9.23,14200.0,7.4928,7.5337,7.4928,7.5337,14200.0
2009-05-11 11:10:00,9.23,9.25,9.22,9.25,28300.0,7.5337,7.55,7.5255,7.55,28300.0
2009-05-11 11:15:00,9.26,9.28,9.26,9.26,15100.0,7.5581,7.5745,7.5581,7.5581,15100.0
2009-05-11 11:20:00,9.27,9.27,9.17,9.17,30100.0,7.5663,7.5663,7.4847,7.4847,30100.0
2009-05-11 11:25:00,9.16,9.16,9.11,9.12,58100.0,7.4765,7.4765,7.4357,7.4439,58100.0
2009-05-11 11:30:00,9.12,9.15,9.09,9.09,43800.0,7.4439,7.4684,7.4194,7.4194,43800.0
2009-05-11 11:35:00,9.1,9.13,9.09,9.1,24100.0,7.4275,7.452,7.4194,7.4275,24100.0
2009-05-11 11:40:00,9.09,9.1,9.07,9.08,10900.0,7.4194,7.4275,7.4031,7.4112,10900.0
2009-05-11 11:45:00,9.08,9.14,9.08,9.13,21700.0,7.4112,7.4602,7.4112,7.452,21700.0
2009-05-11 11:50:00,9.14,9.14,9.13,9.13,16200.0,7.4602,7.4602,7.452,7.452,16200.0
2009-05-11 11:55:00,9.13,9.14,9.1,9.11,22600.0,7.452,7.4602,7.4275,7.4357,22600.0
2009-05-11 12:00:00,9.1,9.1,9.06,9.07,26400.0,7.4275,7.4275,7.3949,7.4031,26400.0
2009-05-11 12:05:00,9.08,9.09,9.07,9.08,29200.0,7.4112,7.4194,7.4031,7.4112,29200.0
2009-05-11 12:10:00,9.08,9.09,9.06,9.06,9200.0,7.4112,7.4194,7.3949,7.3949,9200.0
2009-05-11 12:15:00,9.06,9.1,9.05,9.1,33800.0,7.3949,7.4275,7.3867,7.4275,33800.0
2009-05-11 12:20:00,9.1,9.12,9.1,9.1,8400.0,7.4275,7.4439,7.4275,7.4275,8400.0
2009-05-11 12:25:00,9.1,9.13,9.1,9.13,31500.0,7.4275,7.452,7.4275,7.452,31500.0
2009-05-11 12:30:00,9.12,9.13,9.12,9.13,1900.0,7.4439,7.452,7.4439,7.452,1900.0
2009-05-11 12:35:00,9.13,9.13,9.09,9.1,14200.0,7.452,7.452,7.4194,7.4275,14200.0
2009-05-11 12:40:00,9.1,9.12,9.09,9.09,14000.0,7.4275,7.4439,7.4194,7.4194,14000.0
2009-05-11 12:45:00,9.1,9.13,9.1,9.13,11600.0,7.4275,7.452,7.4275,7.452,11600.0
2009-05-11 12:50:00,9.12,9.13,9.07,9.08,9200.0,7.4439,7.452,7.4031,7.4112,9200.0
2009-05-11 12:55:00,9.08,9.08,9.07,9.07,3200.0,7.4112,7.4112,7.4031,7.4031,3200.0
2009-05-11 13:00:00,9.07,9.07,9.05,9.05,13200.0,7.4031,7.4031,7.3867,7.3867,13200.0
2009-05-11 13:05:00,9.05,9.08,9.05,9.07,5800.0,7.3867,7.4112,7.3867,7.4031,5800.0
2009-05-11 13:10:00,9.07,9.11,9.07,9.1,21200.0,7.4031,7.4357,7.4031,7.4275,21200.0
2009-05-11 13:15:00,9.1,9.13,9.09,9.12,33400.0,7.4275,7.452,7.4194,7.4439,33400.0
2009-05-11 13:20:00,9.13,9.14,9.1,9.11,14100.0,7.452,7.4602,7.4275,7.4357,14100.0
2009-05-11 13:25:00,9.11,9.11,9.09,9.1,4900.0,7.4357,7.4357,7.4194,7.4275,4900.0
2009-05-11 13:30:00,9.09,9.1,9.09,9.09,13900.0,7.4194,7.4275,7.4194,7.4194,13900.0
2009-05-11 13:35:00,9.09,9.13,9.07,9.13,65200.0,7.4194,7.452,7.4031,7.452,65200.0
2009-05-11 13:40:00,9.13,9.15,9.12,9.15,8800.0,7.452,7.4684,7.4439,7.4684,8800.0
2009-05-11 13:45:00,9.15,9.15,9.13,9.14,16000.0,7.4684,7.4684,7.452,7.4602,16000.0
2009-05-11 13:50:00,9.14,9.14,9.13,9.14,12900.0,7.4602,7.4602,7.452,7.4602,12900.0
2009-05-11 13:55:00,9.14,9.14,9.13,9.13,12100.0,7.4602,7.4602,7.452,7.452,12100.0
2009-05-11 14:00:00,9.14,9.14,9.1,9.1,14200.0,7.4602,7.4602,7.4275,7.4275,14200.0
2009-05-11 14:05:00,9.1,9.12,9.1,9.12,6300.0,7.4275,7.4439,7.4275,7.4439,6300.0
2009-05-11 14:10:00,9.12,9.13,9.12,9.13,2600.0,7.4439,7.452,7.4439,7.452,2600.0
2009-05-11 14:15:00,9.12,9.12,9.1,9.12,22400.0,7.4439,7.4439,7.4275,7.4439,22400.0
2009-05-11 14:20:00,9.12,9.13,9.11,9.12,10600.0,7.4439,7.452,7.4357,7.4439,10600.0
2009-05-11 14:25:00,9.12,9.13,9.11,9.13,12700.0,7.4439,7.452,7.4357,7.452,12700.0
2009-05-11 14:30:00,9.14,9.14,9.13,9.14,18100.0,7.4602,7.4602,7.452,7.4602,18100.0
2009-05-11 14:35:00,9.14,9.14,9.11,9.12,24300.0,7.4602,7.4602,7.4357,7.4439,24300.0
2009-05-11 14:40:00,9.12,9.13,9.11,9.13,11100.0,7.4439,7.452,7.4357,7.452,11100.0
2009-05-11 14:45:00,9.13,9.15,9.11,9.15,19100.0,7.452,7.4684,7.4357,7.4684,19100.0
2009-05-11 14:50:00,9.14,9.15,9.14,9.14,21900.0,7.4602,7.4684,7.4602,7.4602,21900.0
2009-05-11 14:55:00,9.14,9.16,9.13,9.13,28200.0,7.4602,7.4765,7.452,7.452,28200.0
2009-05-11 15:00:00,9.13,9.14,9.1,9.12,26600.0,7.452,7.4602,7.4275,7.4439,26600.0
2009-05-11 15:05:00,9.13,9.15,9.12,9.15,26400.0,7.452,7.4684,7.4439,7.4684,26400.0
2009-05-11 15:10:00,9.14,9.15,9.12,9.12,36800.0,7.4602,7.4684,7.4439,7.4439,36800.0
2009-05-11 15:15:00,9.13,9.14,9.12,9.13,25700.0,7.452,7.4602,7.4439,7.452,25700.0
2009-05-11 15:20:00,9.12,9.13,9.06,9.07,60100.0,7.4439,7.452,7.3949,7.4031,60100.0
2009-05-11 15:25:00,9.07,9.09,9.07,9.09,60700.0,7.4031,7.4194,7.4031,7.4194,60700.0
2009-05-11 15:30:00,9.08,9.08,9.04,9.06,70100.0,7.4112,7.4112,7.3786,7.3949,70100.0
2009-05-11 15:35:00,9.05,9.07,9.03,9.07,50800.0,7.3867,7.4031,7.3704,7.4031,50800.0
2009-05-11 15:40:00,9.07,9.1,9.06,9.07,51800.0,7.4031,7.4275,7.3949,7.4031,51800.0
2009-05-11 15:45:00,9.07,9.08,9.04,9.04,106800.0,7.4031,7.4112,7.3786,7.3786,106800.0
2009-05-11 15:50:00,9.04,9.07,9.01,9.05,144000.0,7.3786,7.4031,7.3541,7.3867,144000.0
2009-05-11 15:55:00,9.04,9.06,9.0,9.02,294100.0,7.3786,7.3949,7.3459,7.3622,294100.0
2009-05-12 09:30:00,9.03,9.04,8.97,8.98,41500.0,7.3704,7.3786,7.3214,7.3296,41500.0
2009-05-12 09:35:00,8.97,8.97,8.85,8.85,34000.0,7.3214,7.3214,7.2235,7.2235,34000.0
2009-05-12 09:40:00,8.87,8.9,8.83,8.84,32400.0,7.2398,7.2643,7.2072,7.2153,32400.0
2009-05-12 09:45:00,8.83,8.85,8.75,8.76,57800.0,7.2072,7.2235,7.1419,7.15,57800.0
2009-05-12 09:50:00,8.76,8.76,8.61,8.64,150300.0,7.15,7.15,7.0276,7.0521,150300.0
2009-05-12 09:55:00,8.64,8.7,8.64,8.65,54200.0,7.0521,7.1011,7.0521,7.0602,54200.0
2009-05-12 10:00:00,8.66,8.7,8.65,8.67,66600.0,7.0684,7.1011,7.0602,7.0766,66600.0
2009-05-12 10:05:00,8.67,8.67,8.64,8.64,62200.0,7.0766,7.0766,7.0521,7.0521,62200.0
2009-05-12 10:10:00,8.64,8.64,8.54,8.54,150300.0,7.0521,7.0521,6.9705,6.9705,150300.0
2009-05-12 10:15:00,8.54,8.57,8.53,8.57,74300.0,6.9705,6.995,6.9623,6.995,74300.0
2009-05-12 10:20:00,8.56,8.57,8.55,8.57,28300.0,6.9868,6.995,6.9786,6.995,28300.0
2009-05-12 10:25:00,8.57,8.58,8.55,8.57,28900.0,6.995,7.0031,6.9786,6.995,28900.0
2009-05-12 10:30:00,8.57,8.57,8.52,8.53,41600.0,6.995,6.995,6.9541,6.9623,41600.0
2009-05-12 10:35:00,8.53,8.54,8.42,8.47,99400.0,6.9623,6.9705,6.8725,6.9133,99400.0
2009-05-12 10:40:00,8.46,8.55,8.45,8.55,30100.0,6.9052,6.9786,6.897,6.9786,30100.0
2009-05-12 10:45:00,8.55,8.61,8.53,8.61,89700.0,6.9786,7.0276,6.9623,7.0276,89700.0
2009-05-12 10:50:00,8.6,8.63,8.6,8.63,27400.0,7.0194,7.0439,7.0194,7.0439,27400.0
2009-05-12 10:55:00,8.62,8.63,8.6,8.63,38500.0,7.0358,7.0439,7.0194,7.0439,38500.0
2009-05-12 11:00:00,8.63,8.66,8.6,8.63,23900.0,7.0439,7.0684,7.0194,7.0439,23900.0
2009-05-12 11:05:00,8.63,8.65,8.61,8.61,9900.0,7.0439,7.0602,7.0276,7.0276,9900.0
2009-05-12 11:10:00,8.61,8.61,8.58,8.59,28100.0,7.0276,7.0276,7.0031,7.0113,28100.0
2009-05-12 11:15:00,8.59,8.64,8.57,8.59,16500.0,7.0113,7.0521,6.995,7.0113,16500.0
2009-05-12 11:20:00,8.59,8.6,8.57,8.57,12100.0,7.0113,7.0194,6.995,6.995,12100.0
2009-05-12 11:25:00,8.57,8.57,8.53,8.53,125700.0,6.995,6.995,6.9623,6.9623,125700.0
2009-05-12 11:30:00,8.54,8.55,8.5,8.51,51000.0,6.9705,6.9786,6.9378,6.946,51000.0
2009-05-12 11:35:00,8.51,8.55,8.51,8.54,22900.0,6.946,6.9786,6.946,6.9705,22900.0
2009-05-12 11:40:00,8.54,8.55,8.53,8.53,20100.0,6.9705,6.9786,6.9623,6.9623,20100.0
2009-05-12 11:45:00,8.53,8.54,8.46,8.5,72000.0,6.9623,6.9705,6.9052,6.9378,72000.0
2009-05-12 11:50:00,8.5,8.5,8.46,8.48,64300.0,6.9378,6.9378,6.9052,6.9215,64300.0
2009-05-12 11:55:00,8.48,8.49,8.45,8.46,55300.0,6.9215,6.9297,6.897,6.9052,55300.0
2009-05-12 12:00:00,8.46,8.47,8.42,8.43,50500.0,6.9052,6.9133,6.8725,6.8807,50500.0
2009-05-12 12:05:00,8.44,8.45,8.4,8.4,77100.0,6.8888,6.897,6.8562,6.8562,77100.0
2009-05-12 12:10:00,8.4,8.4,8.38,8.39,94100.0,6.8562,6.8562,6.8399,6.848,94100.0
2009-05-12 12:15:00,8.39,8.4,8.37,8.37,44600.0,6.848,6.8562,6.8317,6.8317,44600.0
2009-05-12 12:20:00,8.37,8.38,8.35,8.37,75300.0,6.8317,6.8399,6.8154,6.8317,75300.0
2009-05-12 12:25:00,8.37,8.42,8.36,8.41,29000.0,6.8317,6.8725,6.8235,6.8644,29000.0
2009-05-12 12:30:00,8.42,8.42,8.41,8.41,22400.0,6.8725,6.8725,6.8644,6.8644,22400.0
2009-05-12 12:35:00,8.42,8.42,8.4,8.4,38900.0,6.8725,6.8725,6.8562,6.8562,38900.0
2009-05-12 12:40:00,8.41,8.44,8.4,8.42,29600.0,6.8644,6.8888,6.8562,6.8725,29600.0
2009-05-12 12:45:00,8.43,8.45,8.43,8.44,21600.0,6.8807,6.897,6.8807,6.8888,21600.0
2009-05-12 12:50:00,8.44,8.44,8.42,8.44,67700.0,6.8888,6.8888,6.8725,6.8888,67700.0
2009-05-12 12:55:00,8.44,8.45,8.42,8.44,81300.0,6.8888,6.897,6.8725,6.8888,81300.0
2009-05-12 13:00:00,8.43,8.46,8.43,8.45,37100.0,6.8807,6.9052,6.8807,6.897,37100.0
2009-05-12 13:05:00,8.46,8.49,8.45,8.46,127800.0,6.9052,6.9297,6.897,6.9052,127800.0
2009-05-12 13:10:00,8.47,8.48,8.45,8.48,39900.0,6.9133,6.9215,6.897,6.9215,39900.0
2009-05-12 13:15:00,8.49,8.51,8.47,8.48,62400.0,6.9297,6.946,6.9133,6.9215,62400.0
2009-05-12 13:20:00,8.47,8.5,8.47,8.49,13500.0,6.9133,6.9378,6.9133,6.9297,13500.0
2009-05-12 13:25:00,8.5,8.5,8.49,8.5,10000.0,6.9378,6.9378,6.9297,6.9378,10000.0
2009-05-12 13:30:00,8.49,8.51,8.49,8.51,23700.0,6.9297,6.946,6.9297,6.946,23700.0
2009-05-12 13:35:00,8.51,8.55,8.51,8.55,107400.0,6.946,6.9786,6.946,6.9786,107400.0
2009-05-12 13:40:00,8.55,8.55,8.52,8.53,25600.0,6.9786,6.9786,6.9541,6.9623,25600.0
2009-05-12 13:45:00,8.53,8.53,8.51,8.52,14500.0,6.9623,6.9623,6.946,6.9541,14500.0
2009-05-12 13:50:00,8.53,8.53,8.51,8.53,25500.0,6.9623,6.9623,6.946,6.9623,25500.0
2009-05-12 13:55:00,8.52,8.52,8.47,8.47,29900.0,6.9541,6.9541,6.9133,6.9133,29900.0
2009-05-12 14:00:00,8.47,8.49,8.45,8.48,42300.0,6.9133,6.9297,6.897,6.9215,42300.0
2009-05-12 14:05:00,8.48,8.49,8.47,8.48,24300.0,6.9215,6.9297,6.9133,6.9215,24300.0
2009-05-12 14:10:00,8.47,8.48,8.45,8.46,42900.0,6.9133,6.9215,6.897,6.9052,42900.0
2009-05-12 14:15:00,8.46,8.48,8.44,8.44,44200.0,6.9052,6.9215,6.8888,6.8888,44200.0
2009-05-12 14:20:00,8.45,8.48,8.45,8.46,44500.0,6.897,6.9215,6.897,6.9052,44500.0
2009-05-12 14:25:00,8.46,8.47,8.43,8.44,43100.0,6.9052,6.9133,6.8807,6.8888,43100.0
2009-05-12 14:30:00,8.43,8.45,8.42,8.45,51400.0,6.8807,6.897,6.8725,6.897,51400.0
2009-05-12 14:35:00,8.44,8.53,8.43,8.52,80500.0,6.8888,6.9623,6.8807,6.9541,80500.0
2009-05-12 14:40:00,8.53,8.55,8.5,8.54,50100.0,6.9623,6.9786,6.9378,6.9705,50100.0
2009-05-12 14:45:00,8.53,8.54,8.5,8.51,64100.0,6.9623,6.9705,6.9378,6.946,64100.0
2009-05-12 14:50:00,8.51,8.53,8.5,8.53,31100.0,6.946,6.9623,6.9378,6.9623,31100.0
2009-05-12 14:55:00,8.52,8.56,8.52,8.53,75000.0,6.9541,6.9868,6.9541,6.9623,75000.0
2009-05-12 15:00:00,8.53,8.54,8.5,8.53,105000.0,6.9623,6.9705,6.9378,6.9623,105000.0
2009-05-12 15:05:00,8.53,8.53,8.49,8.52,114600.0,6.9623,6.9623,6.9297,6.9541,114600.0
2009-05-12 15:10:00,8.52,8.53,8.48,8.5,62300.0,6.9541,6.9623,6.9215,6.9378,62300.0
2009-05-12 15:15:00,8.51,8.53,8.5,8.53,96900.0,6.946,6.9623,6.9378,6.9623,96900.0
2009-05-12 15:20:00,8.53,8.53,8.51,8.52,69000.0,6.9623,6.9623,6.946,6.9541,69000.0
2009-05-12 15:25:00,8.52,8.55,8.52,8.55,113300.0,6.9541,6.9786,6.9541,6.9786,113300.0
2009-05-12 15:30:00,8.55,8.55,8.5,8.5,165200.0,6.9786,6.9786,6.9378,6.9378,165200.0
2009-05-12 15:35:00,8.5,8.53,8.49,8.51,84000.0,6.9378,6.9623,6.9297,6.946,84000.0
2009-05-12 15:40:00,8.51,8.52,8.47,8.48,102700.0,6.946,6.9541,6.9133,6.9215,102700.0
2009-05-12 15:45:00,8.48,8.49,8.46,8.47,164900.0,6.9215,6.9297,6.9052,6.9133,164900.0
2009-05-12 15:50:00,8.47,8.48,8.43,8.45,306900.0,6.9133,6.9215,6.8807,6.897,306900.0
2009-05-12 15:55:00,8.46,8.48,8.41,8.48,330700.0,6.9052,6.9215,6.8644,6.9215,330700.0
2009-05-13 09:30:00,8.34,8.4,8.25,8.37,102400.0,6.8072,6.8562,6.7338,6.8317,102400.0
2009-05-13 09:35:00,8.37,8.44,8.37,8.44,65800.0,6.8317,6.8888,6.8317,6.8888,65800.0
2009-05-13 09:40:00,8.44,8.51,8.42,8.5,102400.0,6.8888,6.946,6.8725,6.9378,102400.0
2009-05-13 09:45:00,8.5,8.62,8.49,8.6,176300.0,6.9378,7.0358,6.9297,7.0194,176300.0
2009-05-13 09:50:00,8.61,8.63,8.55,8.63,93300.0,7.0276,7.0439,6.9786,7.0439,93300.0
2009-05-13 09:55:00,8.64,8.66,8.59,8.59,160300.0,7.0521,7.0684,7.0113,7.0113,160300.0
2009-05-13 10:00:00,8.59,8.59,8.53,8.55,69900.0,7.0113,7.0113,6.9623,6.9786,69900.0
2009-05-13 10:05:00,8.54,8.55,8.49,8.51,59000.0,6.9705,6.9786,6.9297,6.946,59000.0
2009-05-13 10:10:00,8.5,8.57,8.49,8.55,77100.0,6.9378,6.995,6.9297,6.9786,77100.0
2009-05-13 10:15:00,8.54,8.6,8.48,8.5,140600.0,6.9705,7.0194,6.9215,6.9378,140600.0
2009-05-13 10:20:00,8.5,8.56,8.47,8.51,92100.0,6.9378,6.9868,6.9133,6.946,92100.0
2009-05-13 10:25:00,8.51,8.56,8.47,8.52,80300.0,6.946,6.9868,6.9133,6.9541,80300.0
2009-05-13 10:30:00,8.52,8.52,8.4,8.43,60700.0,6.9541,6.9541,6.8562,6.8807,60700.0
2009-05-13 10:35:00,8.42,8.43,8.36,8.41,42300.0,6.8725,6.8807,6.8235,6.8644,42300.0
2009-05-13 10:40:00,8.4,8.4,8.34,8.34,29200.0,6.8562,6.8562,6.8072,6.8072,29200.0
2009-05-13 10:45:00,8.33,8.34,8.27,8.32,44500.0,6.7991,6.8072,6.7501,6.7909,44500.0
2009-05-13 10:50:00,8.31,8.36,8.31,8.36,43600.0,6.7827,6.8235,6.7827,6.8235,43600.0
2009-05-13 10:55:00,8.36,8.36,8.32,8.34,22900.0,6.8235,6.8235,6.7909,6.8072,22900.0
2009-05-13 11:00:00,8.33,8.39,8.33,8.39,24700.0,6.7991,6.848,6.7991,6.848,24700.0
2009-05-13 11:05:00,8.39,8.39,8.33,8.35,13900.0,6.848,6.848,6.7991,6.8154,13900.0
2009-05-13 11:10:00,8.35,8.35,8.32,8.32,28900.0,6.8154,6.8154,6.7909,6.7909,28900.0
2009-05-13 11:15:00,8.32,8.32,8.3,8.31,18100.0,6.7909,6.7909,6.7746,6.7827,18100.0
2009-05-13 11:20:00,8.32,8.34,8.3,8.34,42500.0,6.7909,6.8072,6.7746,6.8072,42500.0
2009-05-13 11:25:00,8.34,8.34,8.33,8.33,12500.0,6.8072,6.8072,6.7991,6.7991,12500.0
2009-05-13 11:30:00,8.34,8.34,8.27,8.29,26600.0,6.8072,6.8072,6.7501,6.7664,26600.0
2009-05-13 11:35:00,8.29,8.29,8.27,8.27,28000.0,6.7664,6.7664,6.7501,6.7501,28000.0
2009-05-13 11:40:00,8.26,8.27,8.26,8.27,12900.0,6.7419,6.7501,6.7419,6.7501,12900.0
2009-05-13 11:45:00,8.27,8.27,8.25,8.25,14000.0,6.7501,6.7501,6.7338,6.7338,14000.0
2009-05-13 11:50:00,8.26,8.26,8.25,8.25,7100.0,6.7419,6.7419,6.7338,6.7338,7100.0
2009-05-13 11:55:00,8.25,8.26,8.25,8.25,9100.0,6.7338,6.7419,6.7338,6.7338,9100.0
2009-05-13 12:00:00,8.25,8.27,8.25,8.26,24100.0,6.7338,6.7501,6.7338,6.7419,24100.0
2009-05-13 12:05:00,8.27,8.27,8.26,8.27,3200.0,6.7501,6.7501,6.7419,6.7501,3200.0
2009-05-13 12:10:00,8.26,8.28,8.26,8.27,21300.0,6.7419,6.7583,6.7419,6.7501,21300.0
2009-05-13 12:15:00,8.27,8.28,8.27,8.27,6600.0,6.7501,6.7583,6.7501,6.7501,6600.0
2009-05-13 12:20:00,8.28,8.28,8.27,8.27,7700.0,6.7583,6.7583,6.7501,6.7501,7700.0
2009-05-13 12:25:00,8.28,8.28,8.27,8.28,3900.0,6.7583,6.7583,6.7501,6.7583,3900.0
2009-05-13 12:30:00,8.28,8.28,8.26,8.27,17000.0,6.7583,6.7583,6.7419,6.7501,17000.0
2009-05-13 12:35:00,8.26,8.28,8.26,8.28,29600.0,6.7419,6.7583,6.7419,6.7583,29600.0
2009-05-13 12:40:00,8.28,8.28,8.27,8.28,2700.0,6.7583,6.7583,6.7501,6.7583,2700.0
2009-05-13 12:45:00,8.28,8.28,8.26,8.27,21000.0,6.7583,6.7583,6.7419,6.7501,21000.0
2009-05-13 12:50:00,8.27,8.27,8.26,8.26,4300.0,6.7501,6.7501,6.7419,6.7419,4300.0
2009-05-13 12:55:00,8.27,8.27,8.25,8.25,20700.0,6.7501,6.7501,6.7338,6.7338,20700.0
2009-05-13 13:00:00,8.26,8.26,8.25,8.25,11100.0,6.7419,6.7419,6.7338,6.7338,11100.0
2009-05-13 13:05:00,8.26,8.26,8.25,8.26,16200.0,6.7419,6.7419,6.7338,6.7419,16200.0
2009-05-13 13:10:00,8.25,8.26,8.24,8.26,40900.0,6.7338,6.7419,6.7256,6.7419,40900.0
2009-05-13 13:15:00,8.26,8.27,8.25,8.25,21600.0,6.7419,6.7501,6.7338,6.7338,21600.0
2009-05-13 13:20:00,8.26,8.26,8.25,8.26,22900.0,6.7419,6.7419,6.7338,6.7419,22900.0
2009-05-13 13:25:00,8.27,8.27,8.25,8.26,21400.0,6.7501,6.7501,6.7338,6.7419,21400.0
2009-05-13 13:30:00,8.25,8.27,8.24,8.27,16600.0,6.7338,6.7501,6.7256,6.7501,16600.0
2009-05-13 13:35:00,8.27,8.29,8.27,8.29,10600.0,6.7501,6.7664,6.7501,6.7664,10600.0
2009-05-13 13:40:00,8.29,8.31,8.28,8.28,16700.0,6.7664,6.7827,6.7583,6.7583,16700.0
2009-05-13 13:45:00,8.28,8.28,8.25,8.26,7600.0,6.7583,6.7583,6.7338,6.7419,7600.0
2009-05-13 13:50:00,8.26,8.31,8.26,8.31,56300.0,6.7419,6.7827,6.7419,6.7827,56300.0
2009-05-13 13:55:00,8.29,8.33,8.28,8.3,44900.0,6.7664,6.7991,6.7583,6.7746,44900.0
2009-05-13 14:00:00,8.3,8.31,8.28,8.28,45600.0,6.7746,6.7827,6.7583,6.7583,45600.0
2009-05-13 14:05:00,8.28,8.29,8.26,8.28,26700.0,6.7583,6.7664,6.7419,6.7583,26700.0
2009-05-13 14:10:00,8.28,8.31,8.27,8.29,30300.0,6.7583,6.7827,6.7501,6.7664,30300.0
2009-05-13 14:15:00,8.29,8.29,8.24,8.24,20600.0,6.7664,6.7664,6.7256,6.7256,20600.0
2009-05-13 14:20:00,8.24,8.24,8.23,8.23,18300.0,6.7256,6.7256,6.7174,6.7174,18300.0
2009-05-13 14:25:00,8.23,8.27,8.23,8.25,46300.0,6.7174,6.7501,6.7174,6.7338,46300.0
2009-05-13 14:30:00,8.25,8.26,8.23,8.24,40500.0,6.7338,6.7419,6.7174,6.7256,40500.0
2009-05-13 14:35:00,8.25,8.32,8.24,8.28,165900.0,6.7338,6.7909,6.7256,6.7583,165900.0
2009-05-13 14:40:00,8.28,8.4,8.28,8.34,266400.0,6.7583,6.8562,6.7583,6.8072,266400.0
2009-05-13 14:45:00,8.34,8.36,8.33,8.34,39300.0,6.8072,6.8235,6.7991,6.8072,39300.0
2009-05-13 14:50:00,8.34,8.36,8.34,8.34,24600.0,6.8072,6.8235,6.8072,6.8072,24600.0
2009-05-13 14:55:00,8.34,8.37,8.34,8.36,31800.0,6.8072,6.8317,6.8072,6.8235,31800.0
2009-05-13 15:00:00,8.37,8.37,8.31,8.31,43400.0,6.8317,6.8317,6.7827,6.7827,43400.0
2009-05-13 15:05:00,8.31,8.32,8.3,8.3,52800.0,6.7827,6.7909,6.7746,6.7746,52800.0
2009-05-13 15:10:00,8.3,8.3,8.27,8.27,75800.0,6.7746,6.7746,6.7501,6.7501,75800.0
2009-05-13 15:15:00,8.27,8.31,8.26,8.3,59900.0,6.7501,6.7827,6.7419,6.7746,59900.0
2009-05-13 15:20:00,8.31,8.32,8.27,8.32,83100.0,6.7827,6.7909,6.7501,6.7909,83100.0
2009-05-13 15:25:00,8.32,8.32,8.27,8.27,51500.0,6.7909,6.7909,6.7501,6.7501,51500.0
2009-05-13 15:30:00,8.29,8.31,8.28,8.3,66600.0,6.7664,6.7827,6.7583,6.7746,66600.0
2009-05-13 15:35:00,8.3,8.31,8.27,8.27,122900.0,6.7746,6.7827,6.7501,6.7501,122900.0
2009-05-13 15:40:00,8.27,8.31,8.26,8.27,78800.0,6.7501,6.7827,6.7419,6.7501,78800.0
2009-05-13 15:45:00,8.28,8.29,8.26,8.28,257200.0,6.7583,6.7664,6.7419,6.7583,257200.0
2009-05-13 15:50:00,8.28,8.28,8.21,8.23,295000.0,6.7583,6.7583,6.7011,6.7174,295000.0
2009-05-13 15:55:00,8.23,8.25,8.21,8.22,328400.0,6.7174,6.7338,6.7011,6.7093,328400.0
2009-05-14 09:30:00,8.23,8.4,8.2,8.38,40700.0,6.7174,6.8562,6.693,6.8399,40700.0
2009-05-14 09:35:00,8.37,8.4,8.35,8.36,29300.0,6.8317,6.8562,6.8154,6.8235,29300.0
2009-05-14 09:40:00,8.36,8.4,8.34,8.36,33100.0,6.8235,6.8562,6.8072,6.8235,33100.0
2009-05-14 09:45:00,8.37,8.38,8.3,8.3,67800.0,6.8317,6.8399,6.7746,6.7746,67800.0
2009-05-14 09:50:00,8.3,8.3,8.23,8.26,95700.0,6.7746,6.7746,6.7174,6.7419,95700.0
2009-05-14 09:55:00,8.25,8.33,8.24,8.33,43500.0,6.7338,6.7991,6.7256,6.7991,43500.0
2009-05-14 10:00:00,8.33,8.45,8.33,8.43,104900.0,6.7991,6.897,6.7991,6.8807,104900.0
2009-05-14 10:05:00,8.44,8.49,8.42,8.43,37400.0,6.8888,6.9297,6.8725,6.8807,37400.0
2009-05-14 10:10:00,8.43,8.45,8.4,8.41,30200.0,6.8807,6.897,6.8562,6.8644,30200.0
2009-05-14 10:15:00,8.42,8.43,8.34,8.34,36200.0,6.8725,6.8807,6.8072,6.8072,36200.0
2009-05-14 10:20:00,8.34,8.41,8.33,8.35,37000.0,6.8072,6.8644,6.7991,6.8154,37000.0
2009-05-14 10:25:00,8.36,8.37,8.34,8.36,26200.0,6.8235,6.8317,6.8072,6.8235,26200.0
2009-05-14 10:30:00,8.36,8.45,8.36,8.43,18600.0,6.8235,6.897,6.8235,6.8807,18600.0
2009-05-14 10:35:00,8.43,8.49,8.43,8.45,39400.0,6.8807,6.9297,6.8807,6.897,39400.0
2009-05-14 10:40:00,8.45,8.47,8.44,8.45,15200.0,6.897,6.9133,6.8888,6.897,15200.0
2009-05-14 10:45:00,8.44,8.47,8.44,8.44,73600.0,6.8888,6.9133,6.8888,6.8888,73600.0
2009-05-14 10:50:00,8.44,8.49,8.44,8.48,44800.0,6.8888,6.9297,6.8888,6.9215,44800.0
2009-05-14 10:55:00,8.48,8.52,8.48,8.52,29300.0,6.9215,6.9541,6.9215,6.9541,29300.0
2009-05-14 11:00:00,8.51,8.52,8.49,8.49,27900.0,6.946,6.9541,6.9297,6.9297,27900.0
2009-05-14 11:05:00,8.5,8.53,8.5,8.52,25400.0,6.9378,6.9623,6.9378,6.9541,25400.0
2009-05-14 11:10:00,8.53,8.59,8.52,8.57,42300.0,6.9623,7.0113,6.9541,6.995,42300.0
2009-05-14 11:15:00,8.56,8.6,8.54,8.6,25200.0,6.9868,7.0194,6.9705,7.0194,25200.0
2009-05-14 11:20:00,8.59,8.62,8.58,8.61,61900.0,7.0113,7.0358,7.0031,7.0276,61900.0
2009-05-14 11:25:00,8.61,8.63,8.61,8.62,19800.0,7.0276,7.0439,7.0276,7.0358,19800.0
2009-05-14 11:30:00,8.62,8.64,8.61,8.63,46300.0,7.0358,7.0521,7.0276,7.0439,46300.0
2009-05-14 11:35:00,8.64,8.64,8.62,8.63,21200.0,7.0521,7.0521,7.0358,7.0439,21200.0
2009-05-14 11:40:00,8.64,8.66,8.6,8.61,70200.0,7.0521,7.0684,7.0194,7.0276,70200.0
2009-05-14 11:45:00,8.6,8.61,8.58,8.6,34500.0,7.0194,7.0276,7.0031,7.0194,34500.0
2009-05-14 11:50:00,8.6,8.61,8.59,8.59,9500.0,7.0194,7.0276,7.0113,7.0113,9500.0
2009-05-14 11:55:00,8.59,8.64,8.59,8.63,40300.0,7.0113,7.0521,7.0113,7.0439,40300.0
2009-05-14 12:00:00,8.62,8.67,8.62,8.67,20700.0,7.0358,7.0766,7.0358,7.0766,20700.0
2009-05-14 12:05:00,8.67,8.69,8.66,8.66,27100.0,7.0766,7.0929,7.0684,7.0684,27100.0
2009-05-14 12:10:00,8.67,8.75,8.67,8.73,76700.0,7.0766,7.1419,7.0766,7.1255,76700.0
2009-05-14 12:15:00,8.73,8.74,8.7,8.73,31200.0,7.1255,7.1337,7.1011,7.1255,31200.0
2009-05-14 12:20:00,8.73,8.73,8.69,8.7,103600.0,7.1255,7.1255,7.0929,7.1011,103600.0
2009-05-14 12:25:00,8.69,8.7,8.64,8.64,31400.0,7.0929,7.1011,7.0521,7.0521,31400.0
2009-05-14 12:30:00,8.64,8.66,8.63,8.64,44400.0,7.0521,7.0684,7.0439,7.0521,44400.0
2009-05-14 12:35:00,8.64,8.66,8.63,8.65,12700.0,7.0521,7.0684,7.0439,7.0602,12700.0
2009-05-14 12:40:00,8.66,8.66,8.63,8.63,10700.0,7.0684,7.0684,7.0439,7.0439,10700.0
2009-05-14 12:45:00,8.63,8.63,8.6,8.61,16600.0,7.0439,7.0439,7.0194,7.0276,16600.0
2009-05-14 12:50:00,8.61,8.63,8.6,8.63,11300.0,7.0276,7.0439,7.0194,7.0439,11300.0
2009-05-14 12:55:00,8.63,8.63,8.59,8.59,8800.0,7.0439,7.0439,7.0113,7.0113,8800.0
2009-05-14 13:00:00,8.59,8.6,8.57,8.58,18300.0,7.0113,7.0194,6.995,7.0031,18300.0
2009-05-14 13:05:00,8.59,8.6,8.58,8.58,5600.0,7.0113,7.0194,7.0031,7.0031,5600.0
2009-05-14 13:10:00,8.58,8.58,8.55,8.55,9900.0,7.0031,7.0031,6.9786,6.9786,9900.0
2009-05-14 13:15:00,8.54,8.54,8.53,8.53,6100.0,6.9705,6.9705,6.9623,6.9623,6100.0
2009-05-14 13:20:00,8.52,8.57,8.52,8.54,66200.0,6.9541,6.995,6.9541,6.9705,66200.0
2009-05-14 13:25:00,8.53,8.59,8.52,8.57,28500.0,6.9623,7.0113,6.9541,6.995,28500.0
2009-05-14 13:30:00,8.56,8.58,8.56,8.58,7000.0,6.9868,7.0031,6.9868,7.0031,7000.0
2009-05-14 13:35:00,8.58,8.6,8.58,8.59,9700.0,7.0031,7.0194,7.0031,7.0113,9700.0
2009-05-14 13:40:00,8.59,8.6,8.58,8.58,22100.0,7.0113,7.0194,7.0031,7.0031,22100.0
2009-05-14 13:45:00,8.58,8.59,8.57,8.58,8200.0,7.0031,7.0113,6.995,7.0031,8200.0
2009-05-14 13:50:00,8.58,8.61,8.58,8.6,11200.0,7.0031,7.0276,7.0031,7.0194,11200.0
2009-05-14 13:55:00,8.6,8.61,8.56,8.56,12500.0,7.0194,7.0276,6.9868,6.9868,12500.0
2009-05-14 14:00:00,8.57,8.6,8.57,8.59,7300.0,6.995,7.0194,6.995,7.0113,7300.0
2009-05-14 14:05:00,8.59,8.6,8.59,8.6,2600.0,7.0113,7.0194,7.0113,7.0194,2600.0
2009-05-14 14:10:00,8.59,8.6,8.59,8.59,12400.0,7.0113,7.0194,7.0113,7.0113,12400.0
2009-05-14 14:15:00,8.6,8.6,8.59,8.6,5400.0,7.0194,7.0194,7.0113,7.0194,5400.0
2009-05-14 14:20:00,8.59,8.64,8.59,8.63,42800.0,7.0113,7.0521,7.0113,7.0439,42800.0
2009-05-14 14:25:00,8.64,8.64,8.63,8.64,19500.0,7.0521,7.0521,7.0439,7.0521,19500.0
2009-05-14 14:30:00,8.64,8.67,8.63,8.67,22700.0,7.0521,7.0766,7.0439,7.0766,22700.0
2009-05-14 14:35:00,8.66,8.68,8.65,8.68,33500.0,7.0684,7.0847,7.0602,7.0847,33500.0
2009-05-14 14:40:00,8.69,8.7,8.68,8.68,25700.0,7.0929,7.1011,7.0847,7.0847,25700.0
2009-05-14 14:45:00,8.69,8.69,8.65,8.66,32000.0,7.0929,7.0929,7.0602,7.0684,32000.0
2009-05-14 14:50:00,8.66,8.68,8.65,8.66,47100.0,7.0684,7.0847,7.0602,7.0684,47100.0
2009-05-14 14:55:00,8.66,8.69,8.65,8.68,43400.0,7.0684,7.0929,7.0602,7.0847,43400.0
2009-05-14 15:00:00,8.69,8.71,8.69,8.7,30800.0,7.0929,7.1092,7.0929,7.1011,30800.0
2009-05-14 15:05:00,8.69,8.7,8.67,8.67,31000.0,7.0929,7.1011,7.0766,7.0766,31000.0
2009-05-14 15:10:00,8.68,8.68,8.63,8.63,45600.0,7.0847,7.0847,7.0439,7.0439,45600.0
2009-05-14 15:15:00,8.63,8.67,8.62,8.67,59400.0,7.0439,7.0766,7.0358,7.0766,59400.0
2009-05-14 15:20:00,8.67,8.67,8.65,8.66,28600.0,7.0766,7.0766,7.0602,7.0684,28600.0
2009-05-14 15:25:00,8.66,8.66,8.63,8.64,35800.0,7.0684,7.0684,7.0439,7.0521,35800.0
2009-05-14 15:30:00,8.63,8.63,8.62,8.63,61000.0,7.0439,7.0439,7.0358,7.0439,61000.0
2009-05-14 15:35:00,8.62,8.63,8.57,8.58,64500.0,7.0358,7.0439,6.995,7.0031,64500.0
2009-05-14 15:40:00,8.57,8.63,8.57,8.62,90800.0,6.995,7.0439,6.995,7.0358,90800.0
2009-05-14 15:45:00,8.61,8.65,8.61,8.63,70400.0,7.0276,7.0602,7.0276,7.0439,70400.0
2009-05-14 15:50:00,8.64,8.68,8.64,8.68,200300.0,7.0521,7.0847,7.0521,7.0847,200300.0
2009-05-14 15:55:00,8.67,8.68,8.58,8.6,230600.0,7.0766,7.0847,7.0031,7.0194,230600.0
2009-05-15 09:30:00,8.65,8.77,8.65,8.76,178600.0,7.0602,7.1582,7.0602,7.15,178600.0
2009-05-15 09:35:00,8.75,8.87,8.73,8.87,180200.0,7.1419,7.2398,7.1255,7.2398,180200.0
2009-05-15 09:40:00,8.86,8.89,8.75,8.8,79700.0,7.2317,7.2561,7.1419,7.1827,79700.0
2009-05-15 09:45:00,8.81,8.82,8.75,8.77,20600.0,7.1908,7.199,7.1419,7.1582,20600.0
2009-05-15 09:50:00,8.77,8.79,8.77,8.77,37500.0,7.1582,7.1745,7.1582,7.1582,37500.0
2009-05-15 09:55:00,8.77,8.79,8.73,8.73,240300.0,7.1582,7.1745,7.1255,7.1255,240300.0
2009-05-15 10:00:00,8.72,8.73,8.68,8.7,108700.0,7.1174,7.1255,7.0847,7.1011,108700.0
2009-05-15 10:05:00,8.71,8.79,8.68,8.79,37500.0,7.1092,7.1745,7.0847,7.1745,37500.0
2009-05-15 10:10:00,8.79,8.8,8.72,8.76,45400.0,7.1745,7.1827,7.1174,7.15,45400.0
2009-05-15 10:15:00,8.76,8.78,8.73,8.77,17700.0,7.15,7.1664,7.1255,7.1582,17700.0
2009-05-15 10:20:00,8.75,8.78,8.73,8.78,19300.0,7.1419,7.1664,7.1255,7.1664,19300.0
2009-05-15 10:25:00,8.78,8.82,8.78,8.8,47700.0,7.1664,7.199,7.1664,7.1827,47700.0
2009-05-15 10:30:00,8.79,8.82,8.79,8.82,27600.0,7.1745,7.199,7.1745,7.199,27600.0
2009-05-15 10:35:00,8.82,8.87,8.82,8.84,61000.0,7.199,7.2398,7.199,7.2153,61000.0
2009-05-15 10:40:00,8.84,8.84,8.83,8.83,16200.0,7.2153,7.2153,7.2072,7.2072,16200.0
2009-05-15 10:45:00,8.83,8.86,8.81,8.82,54100.0,7.2072,7.2317,7.1908,7.199,54100.0
2009-05-15 10:50:00,8.82,8.83,8.8,8.81,18500.0,7.199,7.2072,7.1827,7.1908,18500.0
2009-05-15 10:55:00,8.81,8.85,8.81,8.83,32900.0,7.1908,7.2235,7.1908,7.2072,32900.0
2009-05-15 11:00:00,8.83,8.87,8.83,8.87,27600.0,7.2072,7.2398,7.2072,7.2398,27600.0
2009-05-15 11:05:00,8.87,8.88,8.85,8.87,34800.0,7.2398,7.248,7.2235,7.2398,34800.0
2009-05-15 11:10:00,8.86,8.86,8.83,8.85,28500.0,7.2317,7.2317,7.2072,7.2235,28500.0
2009-05-15 11:15:00,8.85,8.86,8.84,8.86,23100.0,7.2235,7.2317,7.2153,7.2317,23100.0
2009-05-15 11:20:00,8.86,8.88,8.84,8.85,57000.0,7.2317,7.248,7.2153,7.2235,57000.0
2009-05-15 11:25:00,8.84,8.86,8.84,8.85,60700.0,7.2153,7.2317,7.2153,7.2235,60700.0
2009-05-15 11:30:00,8.86,8.86,8.84,8.85,71600.0,7.2317,7.2317,7.2153,7.2235,71600.0
2009-05-15 11:35:00,8.85,8.85,8.84,8.85,25700.0,7.2235,7.2235,7.2153,7.2235,25700.0
2009-05-15 11:40:00,8.85,8.86,8.84,8.86,19000.0,7.2235,7.2317,7.2153,7.2317,19000.0
2009-05-15 11:45:00,8.85,8.87,8.82,8.83,49800.0,7.2235,7.2398,7.199,7.2072,49800.0
2009-05-15 11:50:00,8.83,8.83,8.79,8.82,28400.0,7.2072,7.2072,7.1745,7.199,28400.0
2009-05-15 11:55:00,8.82,8.82,8.76,8.76,27700.0,7.199,7.199,7.15,7.15,27700.0
2009-05-15 12:00:00,8.75,8.83,8.73,8.8,56600.0,7.1419,7.2072,7.1255,7.1827,56600.0
2009-05-15 12:05:00,8.81,8.84,8.79,8.81,82600.0,7.1908,7.2153,7.1745,7.1908,82600.0
2009-05-15 12:10:00,8.82,8.83,8.81,8.83,8800.0,7.199,7.2072,7.1908,7.2072,8800.0
2009-05-15 12:15:00,8.83,8.85,8.8,8.8,33100.0,7.2072,7.2235,7.1827,7.1827,33100.0
2009-05-15 12:20:00,8.81,8.82,8.79,8.8,53000.0,7.1908,7.199,7.1745,7.1827,53000.0
2009-05-15 12:25:00,8.81,8.85,8.81,8.84,32500.0,7.1908,7.2235,7.1908,7.2153,32500.0
2009-05-15 12:30:00,8.83,8.86,8.83,8.85,18300.0,7.2072,7.2317,7.2072,7.2235,18300.0
2009-05-15 12:35:00,8.86,8.86,8.82,8.84,23800.0,7.2317,7.2317,7.199,7.2153,23800.0
2009-05-15 12:40:00,8.84,8.85,8.82,8.84,17600.0,7.2153,7.2235,7.199,7.2153,17600.0
2009-05-15 12:45:00,8.83,8.83,8.8,8.8,28100.0,7.2072,7.2072,7.1827,7.1827,28100.0
2009-05-15 12:50:00,8.8,8.81,8.8,8.8,10900.0,7.1827,7.1908,7.1827,7.1827,10900.0
2009-05-15 12:55:00,8.8,8.8,8.77,8.79,22000.0,7.1827,7.1827,7.1582,7.1745,22000.0
2009-05-15 13:00:00,8.78,8.79,8.78,8.78,6500.0,7.1664,7.1745,7.1664,7.1664,6500.0
2009-05-15 13:05:00,8.79,8.8,8.78,8.79,14500.0,7.1745,7.1827,7.1664,7.1745,14500.0
2009-05-15 13:10:00,8.8,8.8,8.76,8.79,50000.0,7.1827,7.1827,7.15,7.1745,50000.0
2009-05-15 13:15:00,8.79,8.85,8.79,8.81,51600.0,7.1745,7.2235,7.1745,7.1908,51600.0
2009-05-15 13:20:00,8.81,8.83,8.79,8.81,50500.0,7.1908,7.2072,7.1745,7.1908,50500.0
2009-05-15 13:25:00,8.81,8.81,8.76,8.79,50800.0,7.1908,7.1908,7.15,7.1745,50800.0
2009-05-15 13:30:00,8.79,8.8,8.77,8.78,17600.0,7.1745,7.1827,7.1582,7.1664,17600.0
2009-05-15 13:35:00,8.78,8.78,8.73,8.75,47600.0,7.1664,7.1664,7.1255,7.1419,47600.0
2009-05-15 13:40:00,8.75,8.78,8.75,8.77,15900.0,7.1419,7.1664,7.1419,7.1582,15900.0
2009-05-15 13:45:00,8.77,8.78,8.76,8.78,15100.0,7.1582,7.1664,7.15,7.1664,15100.0
2009-05-15 13:50:00,8.79,8.8,8.78,8.79,17900.0,7.1745,7.1827,7.1664,7.1745,17900.0
2009-05-15 13:55:00,8.8,8.8,8.79,8.79,16300.0,7.1827,7.1827,7.1745,7.1745,16300.0
2009-05-15 14:00:00,8.79,8.8,8.76,8.77,11300.0,7.1745,7.1827,7.15,7.1582,11300.0
2009-05-15 14:05:00,8.76,8.77,8.73,8.76,22500.0,7.15,7.1582,7.1255,7.15,22500.0
2009-05-15 14:10:00,8.77,8.78,8.77,8.77,9100.0,7.1582,7.1664,7.1582,7.1582,9100.0
2009-05-15 14:15:00,8.78,8.78,8.75,8.75,19200.0,7.1664,7.1664,7.1419,7.1419,19200.0
2009-05-15 14:20:00,8.76,8.77,8.75,8.76,10700.0,7.15,7.1582,7.1419,7.15,10700.0
2009-05-15 14:25:00,8.77,8.78,8.76,8.78,20600.0,7.1582,7.1664,7.15,7.1664,20600.0
2009-05-15 14:30:00,8.77,8.77,8.74,8.75,16200.0,7.1582,7.1582,7.1337,7.1419,16200.0
2009-05-15 14:35:00,8.75,8.77,8.74,8.77,24600.0,7.1419,7.1582,7.1337,7.1582,24600.0
2009-05-15 14:40:00,8.77,8.78,8.72,8.76,77800.0,7.1582,7.1664,7.1174,7.15,77800.0
2009-05-15 14:45:00,8.76,8.76,8.75,8.75,14200.0,7.15,7.15,7.1419,7.1419,14200.0
2009-05-15 14:50:00,8.75,8.76,8.73,8.76,31600.0,7.1419,7.15,7.1255,7.15,31600.0
2009-05-15 14:55:00,8.76,8.78,8.73,8.78,59400.0,7.15,7.1664,7.1255,7.1664,59400.0
2009-05-15 15:00:00,8.78,8.78,8.74,8.74,28700.0,7.1664,7.1664,7.1337,7.1337,28700.0
2009-05-15 15:05:00,8.75,8.77,8.74,8.76,24800.0,7.1419,7.1582,7.1337,7.15,24800.0
2009-05-15 15:10:00,8.75,8.8,8.75,8.8,32600.0,7.1419,7.1827,7.1419,7.1827,32600.0
2009-05-15 15:15:00,8.8,8.81,8.75,8.76,54200.0,7.1827,7.1908,7.1419,7.15,54200.0
2009-05-15 15:20:00,8.76,8.79,8.76,8.79,31500.0,7.15,7.1745,7.15,7.1745,31500.0
2009-05-15 15:25:00,8.8,8.81,8.79,8.8,28900.0,7.1827,7.1908,7.1745,7.1827,28900.0
2009-05-15 15:30:00,8.81,8.81,8.78,8.78,43300.0,7.1908,7.1908,7.1664,7.1664,43300.0
2009-05-15 15:35:00,8.79,8.81,8.78,8.78,39200.0,7.1745,7.1908,7.1664,7.1664,39200.0
2009-05-15 15:40:00,8.78,8.83,8.78,8.82,34400.0,7.1664,7.2072,7.1664,7.199,34400.0
2009-05-15 15:45:00,8.82,8.83,8.78,8.81,144600.0,7.199,7.2072,7.1664,7.1908,144600.0
2009-05-15 15:50:00,8.81,8.81,8.79,8.8,86300.0,7.1908,7.1908,7.1745,7.1827,86300.0
2009-05-15 15:55:00,8.8,8.81,8.76,8.76,111800.0,7.1827,7.1908,7.15,7.15,111800.0
2009-05-18 09:30:00,8.91,8.96,8.84,8.94,45300.0,7.2725,7.3133,7.2153,7.297,45300.0
2009-05-18 09:35:00,8.94,8.98,8.89,8.97,33900.0,7.297,7.3296,7.2561,7.3214,33900.0
2009-05-18 09:40:00,8.98,8.98,8.87,8.97,27900.0,7.3296,7.3296,7.2398,7.3214,27900.0
2009-05-18 09:45:00,8.97,8.98,8.93,8.94,19700.0,7.3214,7.3296,7.2888,7.297,19700.0
2009-05-18 09:50:00,8.94,8.98,8.92,8.92,20800.0,7.297,7.3296,7.2806,7.2806,20800.0
2009-05-18 09:55:00,8.92,8.93,8.86,8.86,10700.0,7.2806,7.2888,7.2317,7.2317,10700.0
2009-05-18 10:00:00,8.86,8.91,8.84,8.88,28500.0,7.2317,7.2725,7.2153,7.248,28500.0
2009-05-18 10:05:00,8.86,8.88,8.8,8.81,20400.0,7.2317,7.248,7.1827,7.1908,20400.0
2009-05-18 10:10:00,8.81,8.85,8.76,8.84,27600.0,7.1908,7.2235,7.15,7.2153,27600.0
2009-05-18 10:15:00,8.84,8.89,8.81,8.84,27600.0,7.2153,7.2561,7.1908,7.2153,27600.0
2009-05-18 10:20:00,8.85,8.92,8.84,8.84,31800.0,7.2235,7.2806,7.2153,7.2153,31800.0
2009-05-18 10:25:00,8.84,8.86,8.79,8.8,22000.0,7.2153,7.2317,7.1745,7.1827,22000.0
2009-05-18 10:30:00,8.81,8.86,8.79,8.79,17300.0,7.1908,7.2317,7.1745,7.1745,17300.0
2009-05-18 10:35:00,8.79,8.81,8.79,8.8,14000.0,7.1745,7.1908,7.1745,7.1827,14000.0
2009-05-18 10:40:00,8.81,8.91,8.77,8.88,42800.0,7.1908,7.2725,7.1582,7.248,42800.0
2009-05-18 10:45:00,8.88,8.93,8.87,8.92,17000.0,7.248,7.2888,7.2398,7.2806,17000.0
2009-05-18 10:50:00,8.92,8.93,8.92,8.92,5500.0,7.2806,7.2888,7.2806,7.2806,5500.0
2009-05-18 10:55:00,8.92,8.96,8.9,8.94,52800.0,7.2806,7.3133,7.2643,7.297,52800.0
2009-05-18 11:00:00,8.95,8.96,8.93,8.93,5800.0,7.3051,7.3133,7.2888,7.2888,5800.0
2009-05-18 11:05:00,8.93,8.94,8.87,8.87,26800.0,7.2888,7.297,7.2398,7.2398,26800.0
2009-05-18 11:10:00,8.87,8.87,8.84,8.84,7600.0,7.2398,7.2398,7.2153,7.2153,7600.0
2009-05-18 11:15:00,8.84,8.84,8.83,8.83,9100.0,7.2153,7.2153,7.2072,7.2072,9100.0
2009-05-18 11:20:00,8.83,8.87,8.82,8.86,9300.0,7.2072,7.2398,7.199,7.2317,9300.0
2009-05-18 11:25:00,8.86,8.89,8.85,8.85,58700.0,7.2317,7.2561,7.2235,7.2235,58700.0
2009-05-18 11:30:00,8.86,8.9,8.85,8.89,40200.0,7.2317,7.2643,7.2235,7.2561,40200.0
2009-05-18 11:35:00,8.89,8.89,8.88,8.88,3200.0,7.2561,7.2561,7.248,7.248,3200.0
2009-05-18 11:40:00,8.88,8.89,8.88,8.89,2400.0,7.248,7.2561,7.248,7.2561,2400.0
2009-05-18 11:45:00,8.89,8.92,8.89,8.9,11400.0,7.2561,7.2806,7.2561,7.2643,11400.0
2009-05-18 11:50:00,8.89,8.9,8.89,8.89,3800.0,7.2561,7.2643,7.2561,7.2561,3800.0
2009-05-18 11:55:00,8.89,8.9,8.89,8.89,3000.0,7.2561,7.2643,7.2561,7.2561,3000.0
2009-05-18 12:00:00,8.9,8.9,8.89,8.9,2900.0,7.2643,7.2643,7.2561,7.2643,2900.0
2009-05-18 12:05:00,8.9,8.9,8.89,8.89,4400.0,7.2643,7.2643,7.2561,7.2561,4400.0
2009-05-18 12:10:00,8.89,8.9,8.89,8.89,1300.0,7.2561,7.2643,7.2561,7.2561,1300.0
2009-05-18 12:15:00,8.89,8.9,8.89,8.89,1200.0,7.2561,7.2643,7.2561,7.2561,1200.0
2009-05-18 12:20:00,8.89,8.9,8.89,8.9,6500.0,7.2561,7.2643,7.2561,7.2643,6500.0
2009-05-18 12:25:00,8.9,8.93,8.89,8.93,23300.0,7.2643,7.2888,7.2561,7.2888,23300.0
2009-05-18 12:30:00,8.93,8.93,8.92,8.92,5500.0,7.2888,7.2888,7.2806,7.2806,5500.0
2009-05-18 12:35:00,8.92,8.98,8.92,8.96,100300.0,7.2806,7.3296,7.2806,7.3133,100300.0
2009-05-18 12:40:00,8.96,9.0,8.96,9.0,52700.0,7.3133,7.3459,7.3133,7.3459,52700.0
2009-05-18 12:45:00,8.99,9.02,8.99,9.02,33000.0,7.3378,7.3622,7.3378,7.3622,33000.0
2009-05-18 12:50:00,9.01,9.01,8.98,8.99,29100.0,7.3541,7.3541,7.3296,7.3378,29100.0
2009-05-18 12:55:00,8.99,9.0,8.97,8.97,16900.0,7.3378,7.3459,7.3214,7.3214,16900.0
2009-05-18 13:00:00,8.97,8.98,8.96,8.96,12200.0,7.3214,7.3296,7.3133,7.3133,12200.0
2009-05-18 13:05:00,8.96,8.96,8.93,8.93,20200.0,7.3133,7.3133,7.2888,7.2888,20200.0
2009-05-18 13:10:00,8.94,8.98,8.94,8.98,28900.0,7.297,7.3296,7.297,7.3296,28900.0
2009-05-18 13:15:00,8.98,9.0,8.97,8.99,30200.0,7.3296,7.3459,7.3214,7.3378,30200.0
2009-05-18 13:20:00,8.99,9.0,8.98,9.0,38500.0,7.3378,7.3459,7.3296,7.3459,38500.0
2009-05-18 13:25:00,8.99,9.0,8.99,8.99,9200.0,7.3378,7.3459,7.3378,7.3378,9200.0
2009-05-18 13:30:00,8.99,9.0,8.98,8.99,6900.0,7.3378,7.3459,7.3296,7.3378,6900.0
2009-05-18 13:35:00,8.99,9.01,8.98,8.99,28300.0,7.3378,7.3541,7.3296,7.3378,28300.0
2009-05-18 13:40:00,9.0,9.0,8.98,9.0,37900.0,7.3459,7.3459,7.3296,7.3459,37900.0
2009-05-18 13:45:00,8.99,9.02,8.99,9.02,20400.0,7.3378,7.3622,7.3378,7.3622,20400.0
2009-05-18 13:50:00,9.02,9.02,9.01,9.01,9700.0,7.3622,7.3622,7.3541,7.3541,9700.0
2009-05-18 13:55:00,9.01,9.02,9.0,9.0,17400.0,7.3541,7.3622,7.3459,7.3459,17400.0
2009-05-18 14:00:00,9.0,9.01,9.0,9.0,2800.0,7.3459,7.3541,7.3459,7.3459,2800.0
2009-05-18 14:05:00,9.01,9.02,9.0,9.02,36600.0,7.3541,7.3622,7.3459,7.3622,36600.0
2009-05-18 14:10:00,9.02,9.05,9.02,9.05,19300.0,7.3622,7.3867,7.3622,7.3867,19300.0
2009-05-18 14:15:00,9.05,9.06,9.02,9.02,45400.0,7.3867,7.3949,7.3622,7.3622,45400.0
2009-05-18 14:20:00,9.01,9.02,9.01,9.01,9600.0,7.3541,7.3622,7.3541,7.3541,9600.0
2009-05-18 14:25:00,9.01,9.04,9.0,9.03,46900.0,7.3541,7.3786,7.3459,7.3704,46900.0
2009-05-18 14:30:00,9.04,9.06,9.04,9.06,12100.0,7.3786,7.3949,7.3786,7.3949,12100.0
2009-05-18 14:35:00,9.05,9.06,9.04,9.05,16000.0,7.3867,7.3949,7.3786,7.3867,16000.0
2009-05-18 14:40:00,9.06,9.09,9.04,9.09,62200.0,7.3949,7.4194,7.3786,7.4194,62200.0
2009-05-18 14:45:00,9.09,9.12,9.09,9.1,79400.0,7.4194,7.4439,7.4194,7.4275,79400.0
2009-05-18 14:50:00,9.1,9.1,9.09,9.1,15200.0,7.4275,7.4275,7.4194,7.4275,15200.0
2009-05-18 14:55:00,9.1,9.1,9.09,9.1,11700.0,7.4275,7.4275,7.4194,7.4275,11700.0
2009-05-18 15:00:00,9.1,9.1,9.06,9.08,32100.0,7.4275,7.4275,7.3949,7.4112,32100.0
2009-05-18 15:05:00,9.07,9.09,9.07,9.08,23500.0,7.4031,7.4194,7.4031,7.4112,23500.0
2009-05-18 15:10:00,9.08,9.08,9.04,9.08,39300.0,7.4112,7.4112,7.3786,7.4112,39300.0
2009-05-18 15:15:00,9.08,9.09,9.06,9.08,28400.0,7.4112,7.4194,7.3949,7.4112,28400.0
2009-05-18 15:20:00,9.07,9.09,9.06,9.09,33200.0,7.4031,7.4194,7.3949,7.4194,33200.0
2009-05-18 15:25:00,9.09,9.1,9.06,9.06,20200.0,7.4194,7.4275,7.3949,7.3949,20200.0
2009-05-18 15:30:00,9.05,9.06,9.03,9.05,27300.0,7.3867,7.3949,7.3704,7.3867,27300.0
2009-05-18 15:35:00,9.05,9.05,9.02,9.02,53800.0,7.3867,7.3867,7.3622,7.3622,53800.0
2009-05-18 15:40:00,9.02,9.03,8.98,9.01,79100.0,7.3622,7.3704,7.3296,7.3541,79100.0
2009-05-18 15:45:00,9.01,9.03,8.99,9.03,83000.0,7.3541,7.3704,7.3378,7.3704,83000.0
2009-05-18 15:50:00,9.03,9.06,9.01,9.02,132500.0,7.3704,7.3949,7.3541,7.3622,132500.0
2009-05-18 15:55:00,9.01,9.05,9.01,9.04,193100.0,7.3541,7.3867,7.3541,7.3786,193100.0
2009-05-19 09:30:00,9.12,9.12,9.04,9.05,35100.0,7.4439,7.4439,7.3786,7.3867,35100.0
2009-05-19 09:35:00,9.05,9.16,9.03,9.15,80200.0,7.3867,7.4765,7.3704,7.4684,80200.0
2009-05-19 09:40:00,9.16,9.17,9.04,9.06,52600.0,7.4765,7.4847,7.3786,7.3949,52600.0
2009-05-19 09:45:00,9.06,9.11,9.03,9.09,25200.0,7.3949,7.4357,7.3704,7.4194,25200.0
2009-05-19 09:50:00,9.1,9.1,8.97,8.97,51700.0,7.4275,7.4275,7.3214,7.3214,51700.0
2009-05-19 09:55:00,8.97,9.02,8.97,8.97,65400.0,7.3214,7.3622,7.3214,7.3214,65400.0
2009-05-19 10:00:00,8.97,9.0,8.93,8.97,25700.0,7.3214,7.3459,7.2888,7.3214,25700.0
2009-05-19 10:05:00,8.97,9.03,8.96,8.98,27700.0,7.3214,7.3704,7.3133,7.3296,27700.0
2009-05-19 10:10:00,8.98,9.0,8.95,8.96,17600.0,7.3296,7.3459,7.3051,7.3133,17600.0
2009-05-19 10:15:00,8.95,9.0,8.95,9.0,26700.0,7.3051,7.3459,7.3051,7.3459,26700.0
2009-05-19 10:20:00,9.0,9.0,8.95,9.0,55900.0,7.3459,7.3459,7.3051,7.3459,55900.0
2009-05-19 10:25:00,9.0,9.06,9.0,9.05,14200.0,7.3459,7.3949,7.3459,7.3867,14200.0
2009-05-19 10:30:00,9.05,9.08,9.05,9.06,15200.0,7.3867,7.4112,7.3867,7.3949,15200.0
2009-05-19 10:35:00,9.06,9.07,9.05,9.05,42200.0,7.3949,7.4031,7.3867,7.3867,42200.0
2009-05-19 10:40:00,9.05,9.05,8.99,8.99,37700.0,7.3867,7.3867,7.3378,7.3378,37700.0
2009-05-19 10:45:00,8.99,9.01,8.99,8.99,12200.0,7.3378,7.3541,7.3378,7.3378,12200.0
2009-05-19 10:50:00,8.99,9.01,8.99,9.0,11300.0,7.3378,7.3541,7.3378,7.3459,11300.0
2009-05-19 10:55:00,9.0,9.01,8.99,9.0,18100.0,7.3459,7.3541,7.3378,7.3459,18100.0
2009-05-19 11:00:00,8.99,9.02,8.99,9.0,38900.0,7.3378,7.3622,7.3378,7.3459,38900.0
2009-05-19 11:05:00,9.0,9.0,8.99,9.0,35900.0,7.3459,7.3459,7.3378,7.3459,35900.0
2009-05-19 11:10:00,9.0,9.0,8.99,9.0,16200.0,7.3459,7.3459,7.3378,7.3459,16200.0
2009-05-19 11:15:00,9.0,9.01,8.99,9.0,8700.0,7.3459,7.3541,7.3378,7.3459,8700.0
2009-05-19 11:20:00,9.01,9.01,8.97,8.97,14200.0,7.3541,7.3541,7.3214,7.3214,14200.0
2009-05-19 11:25:00,8.97,9.01,8.96,9.0,32600.0,7.3214,7.3541,7.3133,7.3459,32600.0
2009-05-19 11:30:00,9.0,9.02,9.0,9.01,29100.0,7.3459,7.3622,7.3459,7.3541,29100.0
2009-05-19 11:35:00,9.02,9.03,9.0,9.0,47600.0,7.3622,7.3704,7.3459,7.3459,47600.0
2009-05-19 11:40:00,9.0,9.02,9.0,9.0,38000.0,7.3459,7.3622,7.3459,7.3459,38000.0
2009-05-19 11:45:00,9.0,9.01,8.97,9.0,43100.0,7.3459,7.3541,7.3214,7.3459,43100.0
2009-05-19 11:50:00,9.01,9.01,9.0,9.0,25000.0,7.3541,7.3541,7.3459,7.3459,25000.0
2009-05-19 11:55:00,9.01,9.02,9.0,9.01,26900.0,7.3541,7.3622,7.3459,7.3541,26900.0
2009-05-19 12:00:00,9.01,9.02,8.99,8.99,14300.0,7.3541,7.3622,7.3378,7.3378,14300.0
2009-05-19 12:05:00,8.99,9.0,8.99,8.99,6800.0,7.3378,7.3459,7.3378,7.3378,6800.0
2009-05-19 12:10:00,8.99,9.01,8.99,9.01,7800.0,7.3378,7.3541,7.3378,7.3541,7800.0
2009-05-19 12:15:00,9.01,9.03,9.0,9.02,14400.0,7.3541,7.3704,7.3459,7.3622,14400.0
2009-05-19 12:20:00,9.02,9.03,9.0,9.02,31700.0,7.3622,7.3704,7.3459,7.3622,31700.0
2009-05-19 12:25:00,9.02,9.05,9.01,9.05,14700.0,7.3622,7.3867,7.3541,7.3867,14700.0
2009-05-19 12:30:00,9.05,9.06,9.04,9.04,11000.0,7.3867,7.3949,7.3786,7.3786,11000.0
2009-05-19 12:35:00,9.05,9.05,9.04,9.04,2400.0,7.3867,7.3867,7.3786,7.3786,2400.0
2009-05-19 12:40:00,9.05,9.05,9.04,9.05,17700.0,7.3867,7.3867,7.3786,7.3867,17700.0
2009-05-19 12:45:00,9.04,9.05,9.04,9.05,4000.0,7.3786,7.3867,7.3786,7.3867,4000.0
2009-05-19 12:50:00,9.05,9.05,8.99,9.01,54300.0,7.3867,7.3867,7.3378,7.3541,54300.0
2009-05-19 12:55:00,9.01,9.01,9.0,9.01,10700.0,7.3541,7.3541,7.3459,7.3541,10700.0
2009-05-19 13:00:00,9.01,9.02,9.0,9.02,39500.0,7.3541,7.3622,7.3459,7.3622,39500.0
2009-05-19 13:05:00,9.02,9.02,9.01,9.02,6700.0,7.3622,7.3622,7.3541,7.3622,6700.0
2009-05-19 13:10:00,9.02,9.02,9.01,9.01,28600.0,7.3622,7.3622,7.3541,7.3541,28600.0
2009-05-19 13:15:00,9.02,9.02,9.01,9.02,32300.0,7.3622,7.3622,7.3541,7.3622,32300.0
2009-05-19 13:20:00,9.02,9.03,9.01,9.02,70700.0,7.3622,7.3704,7.3541,7.3622,70700.0
2009-05-19 13:25:00,9.03,9.06,9.02,9.06,47300.0,7.3704,7.3949,7.3622,7.3949,47300.0
2009-05-19 13:30:00,9.07,9.13,9.07,9.1,50800.0,7.4031,7.452,7.4031,7.4275,50800.0
2009-05-19 13:35:00,9.1,9.15,9.1,9.15,18900.0,7.4275,7.4684,7.4275,7.4684,18900.0
2009-05-19 13:40:00,9.15,9.16,9.12,9.12,28000.0,7.4684,7.4765,7.4439,7.4439,28000.0
2009-05-19 13:45:00,9.13,9.13,9.12,9.13,4500.0,7.452,7.452,7.4439,7.452,4500.0
2009-05-19 13:50:00,9.13,9.14,9.11,9.13,24900.0,7.452,7.4602,7.4357,7.452,24900.0
2009-05-19 13:55:00,9.14,9.18,9.14,9.18,92100.0,7.4602,7.4928,7.4602,7.4928,92100.0
2009-05-19 14:00:00,9.18,9.22,9.16,9.18,94500.0,7.4928,7.5255,7.4765,7.4928,94500.0
2009-05-19 14:05:00,9.19,9.21,9.18,9.2,50000.0,7.501,7.5173,7.4928,7.5092,50000.0
2009-05-19 14:10:00,9.2,9.21,9.19,9.2,26900.0,7.5092,7.5173,7.501,7.5092,26900.0
2009-05-19 14:15:00,9.2,9.21,9.2,9.2,5700.0,7.5092,7.5173,7.5092,7.5092,5700.0
2009-05-19 14:20:00,9.21,9.23,9.2,9.23,10500.0,7.5173,7.5337,7.5092,7.5337,10500.0
2009-05-19 14:25:00,9.23,9.25,9.22,9.25,30300.0,7.5337,7.55,7.5255,7.55,30300.0
2009-05-19 14:30:00,9.24,9.25,9.23,9.23,19500.0,7.5418,7.55,7.5337,7.5337,19500.0
2009-05-19 14:35:00,9.23,9.24,9.23,9.24,8600.0,7.5337,7.5418,7.5337,7.5418,8600.0
2009-05-19 14:40:00,9.23,9.25,9.23,9.25,16600.0,7.5337,7.55,7.5337,7.55,16600.0
2009-05-19 14:45:00,9.26,9.26,9.25,9.26,93400.0,7.5581,7.5581,7.55,7.5581,93400.0
2009-05-19 14:50:00,9.26,9.26,9.24,9.26,77400.0,7.5581,7.5581,7.5418,7.5581,77400.0
2009-05-19 14:55:00,9.25,9.26,9.25,9.25,10900.0,7.55,7.5581,7.55,7.55,10900.0
2009-05-19 15:00:00,9.26,9.26,9.24,9.24,46200.0,7.5581,7.5581,7.5418,7.5418,46200.0
2009-05-19 15:05:00,9.24,9.25,9.22,9.22,24200.0,7.5418,7.55,7.5255,7.5255,24200.0
2009-05-19 15:10:00,9.22,9.23,9.18,9.19,22700.0,7.5255,7.5337,7.4928,7.501,22700.0
2009-05-19 15:15:00,9.18,9.19,9.18,9.18,6600.0,7.4928,7.501,7.4928,7.4928,6600.0
2009-05-19 15:20:00,9.19,9.19,9.18,9.18,16600.0,7.501,7.501,7.4928,7.4928,16600.0
2009-05-19 15:25:00,9.18,9.19,9.17,9.17,38000.0,7.4928,7.501,7.4847,7.4847,38000.0
2009-05-19 15:30:00,9.18,9.18,9.13,9.13,70500.0,7.4928,7.4928,7.452,7.452,70500.0
2009-05-19 15:35:00,9.13,9.15,9.11,9.15,68600.0,7.452,7.4684,7.4357,7.4684,68600.0
2009-05-19 15:40:00,9.15,9.15,9.12,9.12,48900.0,7.4684,7.4684,7.4439,7.4439,48900.0
2009-05-19 15:45:00,9.12,9.15,9.11,9.11,55200.0,7.4439,7.4684,7.4357,7.4357,55200.0
2009-05-19 15:50:00,9.11,9.13,9.1,9.1,106800.0,7.4357,7.452,7.4275,7.4275,106800.0
2009-05-19 15:55:00,9.1,9.1,9.06,9.06,91400.0,7.4275,7.4275,7.3949,7.3949,91400.0
2009-05-20 09:30:00,9.15,9.3,9.15,9.2,45100.0,7.4684,7.5908,7.4684,7.5092,45100.0
2009-05-20 09:35:00,9.2,9.3,9.17,9.21,44400.0,7.5092,7.5908,7.4847,7.5173,44400.0
2009-05-20 09:40:00,9.21,9.3,9.21,9.25,29700.0,7.5173,7.5908,7.5173,7.55,29700.0
2009-05-20 09:45:00,9.25,9.3,9.21,9.25,51500.0,7.55,7.5908,7.5173,7.55,51500.0
2009-05-20 09:50:00,9.27,9.28,9.24,9.26,43400.0,7.5663,7.5745,7.5418,7.5581,43400.0
2009-05-20 09:55:00,9.26,9.27,9.22,9.23,37300.0,7.5581,7.5663,7.5255,7.5337,37300.0
2009-05-20 10:00:00,9.23,9.3,9.23,9.29,21400.0,7.5337,7.5908,7.5337,7.5826,21400.0
2009-05-20 10:05:00,9.28,9.31,9.28,9.3,104400.0,7.5745,7.599,7.5745,7.5908,104400.0
2009-05-20 10:10:00,9.29,9.29,9.25,9.26,29900.0,7.5826,7.5826,7.55,7.5581,29900.0
2009-05-20 10:15:00,9.26,9.28,9.26,9.27,45400.0,7.5581,7.5745,7.5581,7.5663,45400.0
2009-05-20 10:20:00,9.28,9.29,9.27,9.28,34500.0,7.5745,7.5826,7.5663,7.5745,34500.0
2009-05-20 10:25:00,9.28,9.3,9.28,9.29,8100.0,7.5745,7.5908,7.5745,7.5826,8100.0
2009-05-20 10:30:00,9.3,9.3,9.28,9.28,13600.0,7.5908,7.5908,7.5745,7.5745,13600.0
2009-05-20 10:35:00,9.29,9.29,9.25,9.26,30100.0,7.5826,7.5826,7.55,7.5581,30100.0
2009-05-20 10:40:00,9.25,9.28,9.25,9.27,14700.0,7.55,7.5745,7.55,7.5663,14700.0
2009-05-20 10:45:00,9.29,9.3,9.28,9.3,22000.0,7.5826,7.5908,7.5745,7.5908,22000.0
2009-05-20 10:50:00,9.3,9.3,9.29,9.29,19500.0,7.5908,7.5908,7.5826,7.5826,19500.0
2009-05-20 10:55:00,9.29,9.3,9.26,9.29,35700.0,7.5826,7.5908,7.5581,7.5826,35700.0
2009-05-20 11:00:00,9.29,9.3,9.29,9.3,20000.0,7.5826,7.5908,7.5826,7.5908,20000.0
2009-05-20 11:05:00,9.3,9.3,9.26,9.26,17000.0,7.5908,7.5908,7.5581,7.5581,17000.0
2009-05-20 11:10:00,9.26,9.27,9.24,9.27,15300.0,7.5581,7.5663,7.5418,7.5663,15300.0
2009-05-20 11:15:00,9.26,9.28,9.25,9.26,6600.0,7.5581,7.5745,7.55,7.5581,6600.0
2009-05-20 11:20:00,9.27,9.29,9.21,9.24,19300.0,7.5663,7.5826,7.5173,7.5418,19300.0
2009-05-20 11:25:00,9.24,9.25,9.2,9.22,23100.0,7.5418,7.55,7.5092,7.5255,23100.0
2009-05-20 11:30:00,9.21,9.23,9.21,9.23,8700.0,7.5173,7.5337,7.5173,7.5337,8700.0
2009-05-20 11:35:00,9.23,9.27,9.23,9.26,15800.0,7.5337,7.5663,7.5337,7.5581,15800.0
2009-05-20 11:40:00,9.26,9.29,9.26,9.29,7400.0,7.5581,7.5826,7.5581,7.5826,7400.0
2009-05-20 11:45:00,9.29,9.3,9.27,9.27,14800.0,7.5826,7.5908,7.5663,7.5663,14800.0
2009-05-20 11:50:00,9.28,9.29,9.21,9.22,48200.0,7.5745,7.5826,7.5173,7.5255,48200.0
2009-05-20 11:55:00,9.22,9.22,9.13,9.14,30900.0,7.5255,7.5255,7.452,7.4602,30900.0
2009-05-20 12:00:00,9.15,9.17,9.13,9.16,18900.0,7.4684,7.4847,7.452,7.4765,18900.0
2009-05-20 12:05:00,9.17,9.19,9.11,9.11,20200.0,7.4847,7.501,7.4357,7.4357,20200.0
2009-05-20 12:10:00,9.12,9.15,9.12,9.14,19000.0,7.4439,7.4684,7.4439,7.4602,19000.0
2009-05-20 12:15:00,9.14,9.15,9.11,9.12,17000.0,7.4602,7.4684,7.4357,7.4439,17000.0
2009-05-20 12:20:00,9.12,9.13,9.11,9.13,10200.0,7.4439,7.452,7.4357,7.452,10200.0
2009-05-20 12:25:00,9.12,9.13,9.11,9.12,3200.0,7.4439,7.452,7.4357,7.4439,3200.0
2009-05-20 12:30:00,9.12,9.13,9.05,9.05,11900.0,7.4439,7.452,7.3867,7.3867,11900.0
2009-05-20 12:35:00,9.05,9.05,9.0,9.05,45300.0,7.3867,7.3867,7.3459,7.3867,45300.0
2009-05-20 12:40:00,9.05,9.06,9.04,9.06,15100.0,7.3867,7.3949,7.3786,7.3949,15100.0
2009-05-20 12:45:00,9.06,9.07,9.05,9.07,5200.0,7.3949,7.4031,7.3867,7.4031,5200.0
2009-05-20 12:50:00,9.06,9.07,9.04,9.07,12600.0,7.3949,7.4031,7.3786,7.4031,12600.0
2009-05-20 12:55:00,9.06,9.07,9.0,9.01,9900.0,7.3949,7.4031,7.3459,7.3541,9900.0
2009-05-20 13:00:00,9.0,9.03,9.0,9.02,15000.0,7.3459,7.3704,7.3459,7.3622,15000.0
2009-05-20 13:05:00,9.03,9.03,8.99,9.02,17700.0,7.3704,7.3704,7.3378,7.3622,17700.0
2009-05-20 13:10:00,9.02,9.03,8.99,9.03,23800.0,7.3622,7.3704,7.3378,7.3704,23800.0
2009-05-20 13:15:00,9.03,9.03,9.02,9.03,1500.0,7.3704,7.3704,7.3622,7.3704,1500.0
2009-05-20 13:20:00,9.03,9.05,9.0,9.05,10000.0,7.3704,7.3867,7.3459,7.3867,10000.0
2009-05-20 13:25:00,9.05,9.08,9.04,9.08,7600.0,7.3867,7.4112,7.3786,7.4112,7600.0
2009-05-20 13:30:00,9.09,9.1,9.09,9.1,4700.0,7.4194,7.4275,7.4194,7.4275,4700.0
2009-05-20 13:35:00,9.1,9.13,9.09,9.13,17100.0,7.4275,7.452,7.4194,7.452,17100.0
2009-05-20 13:40:00,9.12,9.14,9.12,9.13,8600.0,7.4439,7.4602,7.4439,7.452,8600.0
2009-05-20 13:45:00,9.13,9.13,9.1,9.11,6800.0,7.452,7.452,7.4275,7.4357,6800.0
2009-05-20 13:50:00,9.1,9.13,9.1,9.13,17000.0,7.4275,7.452,7.4275,7.452,17000.0
2009-05-20 13:55:00,9.13,9.13,9.12,9.13,2300.0,7.452,7.452,7.4439,7.452,2300.0
2009-05-20 14:00:00,9.13,9.13,9.03,9.05,30200.0,7.452,7.452,7.3704,7.3867,30200.0
2009-05-20 14:05:00,9.06,9.12,9.05,9.09,9400.0,7.3949,7.4439,7.3867,7.4194,9400.0
2009-05-20 14:10:00,9.09,9.1,9.07,9.09,6600.0,7.4194,7.4275,7.4031,7.4194,6600.0
2009-05-20 14:15:00,9.09,9.13,9.08,9.13,7100.0,7.4194,7.452,7.4112,7.452,7100.0
2009-05-20 14:20:00,9.13,9.16,9.13,9.16,16200.0,7.452,7.4765,7.452,7.4765,16200.0
2009-05-20 14:25:00,9.16,9.16,9.1,9.13,15300.0,7.4765,7.4765,7.4275,7.452,15300.0
2009-05-20 14:30:00,9.13,9.13,9.05,9.09,15100.0,7.452,7.452,7.3867,7.4194,15100.0
2009-05-20 14:35:00,9.09,9.1,9.09,9.09,8700.0,7.4194,7.4275,7.4194,7.4194,8700.0
2009-05-20 14:40:00,9.09,9.13,9.09,9.11,31800.0,7.4194,7.452,7.4194,7.4357,31800.0
2009-05-20 14:45:00,9.11,9.13,9.11,9.11,9900.0,7.4357,7.452,7.4357,7.4357,9900.0
2009-05-20 14:50:00,9.12,9.14,9.09,9.14,19800.0,7.4439,7.4602,7.4194,7.4602,19800.0
2009-05-20 14:55:00,9.13,9.13,9.08,9.1,13500.0,7.452,7.452,7.4112,7.4275,13500.0
2009-05-20 15:00:00,9.11,9.11,9.07,9.07,19100.0,7.4357,7.4357,7.4031,7.4031,19100.0
2009-05-20 15:05:00,9.08,9.13,9.07,9.07,11500.0,7.4112,7.452,7.4031,7.4031,11500.0
2009-05-20 15:10:00,9.07,9.09,9.04,9.04,75500.0,7.4031,7.4194,7.3786,7.3786,75500.0
2009-05-20 15:15:00,9.04,9.08,9.04,9.07,45700.0,7.3786,7.4112,7.3786,7.4031,45700.0
2009-05-20 15:20:00,9.06,9.06,9.03,9.03,19900.0,7.3949,7.3949,7.3704,7.3704,19900.0
2009-05-20 15:25:00,9.03,9.06,9.03,9.04,26000.0,7.3704,7.3949,7.3704,7.3786,26000.0
2009-05-20 15:30:00,9.04,9.05,9.01,9.03,23900.0,7.3786,7.3867,7.3541,7.3704,23900.0
2009-05-20 15:35:00,9.04,9.06,9.03,9.03,28900.0,7.3786,7.3949,7.3704,7.3704,28900.0
2009-05-20 15:40:00,9.03,9.03,8.96,8.96,74800.0,7.3704,7.3704,7.3133,7.3133,74800.0
2009-05-20 15:45:00,8.96,8.98,8.95,8.97,41800.0,7.3133,7.3296,7.3051,7.3214,41800.0
2009-05-20 15:50:00,8.96,8.99,8.95,8.97,56500.0,7.3133,7.3378,7.3051,7.3214,56500.0
2009-05-20 15:55:00,8.96,8.99,8.95,8.98,93500.0,7.3133,7.3378,7.3051,7.3296,93500.0
2009-05-21 09:30:00,8.98,9.0,8.76,8.78,57900.0,7.3296,7.3459,7.15,7.1664,57900.0
2009-05-21 09:35:00,8.8,8.88,8.77,8.84,58100.0,7.1827,7.248,7.1582,7.2153,58100.0
2009-05-21 09:40:00,8.84,8.94,8.81,8.92,26300.0,7.2153,7.297,7.1908,7.2806,26300.0
2009-05-21 09:45:00,8.9,8.99,8.9,8.96,35100.0,7.2643,7.3378,7.2643,7.3133,35100.0
2009-05-21 09:50:00,8.98,9.05,8.95,8.97,32700.0,7.3296,7.3867,7.3051,7.3214,32700.0
2009-05-21 09:55:00,8.97,8.99,8.83,8.83,31100.0,7.3214,7.3378,7.2072,7.2072,31100.0
2009-05-21 10:00:00,8.84,8.9,8.81,8.9,73200.0,7.2153,7.2643,7.1908,7.2643,73200.0
2009-05-21 10:05:00,8.89,8.93,8.83,8.86,75000.0,7.2561,7.2888,7.2072,7.2317,75000.0
2009-05-21 10:10:00,8.85,8.88,8.81,8.81,38200.0,7.2235,7.248,7.1908,7.1908,38200.0
2009-05-21 10:15:00,8.81,8.82,8.77,8.79,31600.0,7.1908,7.199,7.1582,7.1745,31600.0
2009-05-21 10:20:00,8.78,8.81,8.71,8.71,31900.0,7.1664,7.1908,7.1092,7.1092,31900.0
2009-05-21 10:25:00,8.71,8.76,8.71,8.73,23700.0,7.1092,7.15,7.1092,7.1255,23700.0
2009-05-21 10:30:00,8.74,8.74,8.72,8.74,8000.0,7.1337,7.1337,7.1174,7.1337,8000.0
2009-05-21 10:35:00,8.74,8.75,8.72,8.72,8200.0,7.1337,7.1419,7.1174,7.1174,8200.0
2009-05-21 10:40:00,8.74,8.75,8.72,8.72,19100.0,7.1337,7.1419,7.1174,7.1174,19100.0
2009-05-21 10:45:00,8.72,8.73,8.72,8.72,17400.0,7.1174,7.1255,7.1174,7.1174,17400.0
2009-05-21 10:50:00,8.71,8.72,8.69,8.69,53200.0,7.1092,7.1174,7.0929,7.0929,53200.0
2009-05-21 10:55:00,8.69,8.72,8.67,8.69,36800.0,7.0929,7.1174,7.0766,7.0929,36800.0
2009-05-21 11:00:00,8.69,8.71,8.66,8.68,27900.0,7.0929,7.1092,7.0684,7.0847,27900.0
2009-05-21 11:05:00,8.67,8.67,8.62,8.63,24200.0,7.0766,7.0766,7.0358,7.0439,24200.0
2009-05-21 11:10:00,8.63,8.71,8.63,8.7,11200.0,7.0439,7.1092,7.0439,7.1011,11200.0
2009-05-21 11:15:00,8.69,8.71,8.66,8.69,15800.0,7.0929,7.1092,7.0684,7.0929,15800.0
2009-05-21 11:20:00,8.69,8.7,8.66,8.66,17000.0,7.0929,7.1011,7.0684,7.0684,17000.0
2009-05-21 11:25:00,8.67,8.68,8.66,8.68,29700.0,7.0766,7.0847,7.0684,7.0847,29700.0
2009-05-21 11:30:00,8.67,8.69,8.65,8.65,43700.0,7.0766,7.0929,7.0602,7.0602,43700.0
2009-05-21 11:35:00,8.66,8.7,8.66,8.69,29300.0,7.0684,7.1011,7.0684,7.0929,29300.0
2009-05-21 11:40:00,8.7,8.72,8.69,8.7,102200.0,7.1011,7.1174,7.0929,7.1011,102200.0
2009-05-21 11:45:00,8.7,8.72,8.68,8.68,44300.0,7.1011,7.1174,7.0847,7.0847,44300.0
2009-05-21 11:50:00,8.68,8.7,8.67,8.7,37300.0,7.0847,7.1011,7.0766,7.1011,37300.0
2009-05-21 11:55:00,8.7,8.77,8.69,8.77,26800.0,7.1011,7.1582,7.0929,7.1582,26800.0
2009-05-21 12:00:00,8.77,8.79,8.76,8.78,29500.0,7.1582,7.1745,7.15,7.1664,29500.0
2009-05-21 12:05:00,8.77,8.78,8.77,8.78,4600.0,7.1582,7.1664,7.1582,7.1664,4600.0
2009-05-21 12:10:00,8.78,8.78,8.77,8.77,6900.0,7.1664,7.1664,7.1582,7.1582,6900.0
2009-05-21 12:15:00,8.78,8.78,8.77,8.78,7000.0,7.1664,7.1664,7.1582,7.1664,7000.0
2009-05-21 12:20:00,8.77,8.79,8.77,8.78,56600.0,7.1582,7.1745,7.1582,7.1664,56600.0
2009-05-21 12:25:00,8.78,8.78,8.72,8.73,38800.0,7.1664,7.1664,7.1174,7.1255,38800.0
2009-05-21 12:30:00,8.74,8.74,8.71,8.71,30100.0,7.1337,7.1337,7.1092,7.1092,30100.0
2009-05-21 12:35:00,8.72,8.76,8.71,8.74,34800.0,7.1174,7.15,7.1092,7.1337,34800.0
2009-05-21 12:40:00,8.74,8.75,8.71,8.72,32000.0,7.1337,7.1419,7.1092,7.1174,32000.0
2009-05-21 12:45:00,8.72,8.75,8.69,8.75,35800.0,7.1174,7.1419,7.0929,7.1419,35800.0
2009-05-21 12:50:00,8.75,8.78,8.75,8.76,15500.0,7.1419,7.1664,7.1419,7.15,15500.0
2009-05-21 12:55:00,8.76,8.84,8.76,8.83,44500.0,7.15,7.2153,7.15,7.2072,44500.0
2009-05-21 13:00:00,8.84,8.88,8.83,8.86,51300.0,7.2153,7.248,7.2072,7.2317,51300.0
2009-05-21 13:05:00,8.86,8.86,8.84,8.84,48800.0,7.2317,7.2317,7.2153,7.2153,48800.0
2009-05-21 13:10:00,8.84,8.87,8.84,8.86,68000.0,7.2153,7.2398,7.2153,7.2317,68000.0
2009-05-21 13:15:00,8.86,8.87,8.82,8.83,16300.0,7.2317,7.2398,7.199,7.2072,16300.0
2009-05-21 13:20:00,8.83,8.83,8.81,8.83,12600.0,7.2072,7.2072,7.1908,7.2072,12600.0
2009-05-21 13:25:00,8.82,8.84,8.79,8.8,14100.0,7.199,7.2153,7.1745,7.1827,14100.0
2009-05-21 13:30:00,8.79,8.81,8.79,8.8,8700.0,7.1745,7.1908,7.1745,7.1827,8700.0
2009-05-21 13:35:00,8.8,8.81,8.79,8.8,17100.0,7.1827,7.1908,7.1745,7.1827,17100.0
2009-05-21 13:40:00,8.8,8.8,8.79,8.8,5900.0,7.1827,7.1827,7.1745,7.1827,5900.0
2009-05-21 13:45:00,8.8,8.84,8.8,8.84,18200.0,7.1827,7.2153,7.1827,7.2153,18200.0
2009-05-21 13:50:00,8.83,8.84,8.8,8.81,15000.0,7.2072,7.2153,7.1827,7.1908,15000.0
2009-05-21 13:55:00,8.81,8.85,8.81,8.82,19800.0,7.1908,7.2235,7.1908,7.199,19800.0
2009-05-21 14:00:00,8.82,8.84,8.8,8.8,13800.0,7.199,7.2153,7.1827,7.1827,13800.0
2009-05-21 14:05:00,8.79,8.81,8.75,8.76,15300.0,7.1745,7.1908,7.1419,7.15,15300.0
2009-05-21 14:10:00,8.77,8.77,8.72,8.74,24900.0,7.1582,7.1582,7.1174,7.1337,24900.0
2009-05-21 14:15:00,8.73,8.74,8.72,8.74,7700.0,7.1255,7.1337,7.1174,7.1337,7700.0
2009-05-21 14:20:00,8.74,8.75,8.72,8.72,13600.0,7.1337,7.1419,7.1174,7.1174,13600.0
2009-05-21 14:25:00,8.73,8.73,8.72,8.72,7100.0,7.1255,7.1255,7.1174,7.1174,7100.0
2009-05-21 14:30:00,8.72,8.74,8.71,8.73,19000.0,7.1174,7.1337,7.1092,7.1255,19000.0
2009-05-21 14:35:00,8.74,8.77,8.71,8.71,27000.0,7.1337,7.1582,7.1092,7.1092,27000.0
2009-05-21 14:40:00,8.72,8.72,8.67,8.68,33400.0,7.1174,7.1174,7.0766,7.0847,33400.0
2009-05-21 14:45:00,8.68,8.69,8.66,8.68,25400.0,7.0847,7.0929,7.0684,7.0847,25400.0
2009-05-21 14:50:00,8.68,8.71,8.68,8.7,75700.0,7.0847,7.1092,7.0847,7.1011,75700.0
2009-05-21 14:55:00,8.7,8.72,8.69,8.72,18600.0,7.1011,7.1174,7.0929,7.1174,18600.0
2009-05-21 15:00:00,8.73,8.79,8.73,8.76,39100.0,7.1255,7.1745,7.1255,7.15,39100.0
2009-05-21 15:05:00,8.77,8.77,8.7,8.7,66500.0,7.1582,7.1582,7.1011,7.1011,66500.0
2009-05-21 15:10:00,8.71,8.74,8.7,8.74,11700.0,7.1092,7.1337,7.1011,7.1337,11700.0
2009-05-21 15:15:00,8.74,8.81,8.73,8.79,66100.0,7.1337,7.1908,7.1255,7.1745,66100.0
2009-05-21 15:20:00,8.8,8.81,8.77,8.78,50400.0,7.1827,7.1908,7.1582,7.1664,50400.0
2009-05-21 15:25:00,8.79,8.79,8.76,8.79,55500.0,7.1745,7.1745,7.15,7.1745,55500.0
2009-05-21 15:30:00,8.78,8.85,8.78,8.81,55600.0,7.1664,7.2235,7.1664,7.1908,55600.0
2009-05-21 15:35:00,8.81,8.82,8.8,8.81,23400.0,7.1908,7.199,7.1827,7.1908,23400.0
2009-05-21 15:40:00,8.81,8.81,8.77,8.81,44700.0,7.1908,7.1908,7.1582,7.1908,44700.0
2009-05-21 15:45:00,8.82,8.85,8.81,8.82,49200.0,7.199,7.2235,7.1908,7.199,49200.0
2009-05-21 15:50:00,8.82,8.85,8.82,8.85,78900.0,7.199,7.2235,7.199,7.2235,78900.0
2009-05-21 15:55:00,8.84,8.86,8.83,8.85,123200.0,7.2153,7.2317,7.2072,7.2235,123200.0
2009-05-22 09:30:00,8.87,8.91,8.86,8.87,8300.0,7.2398,7.2725,7.2317,7.2398,8300.0
2009-05-22 09:35:00,8.86,8.93,8.76,8.81,37700.0,7.2317,7.2888,7.15,7.1908,37700.0
2009-05-22 09:40:00,8.8,8.85,8.78,8.81,13200.0,7.1827,7.2235,7.1664,7.1908,13200.0
2009-05-22 09:45:00,8.83,8.83,8.69,8.74,17800.0,7.2072,7.2072,7.0929,7.1337,17800.0
2009-05-22 09:50:00,8.74,8.74,8.65,8.71,22500.0,7.1337,7.1337,7.0602,7.1092,22500.0
2009-05-22 09:55:00,8.71,8.72,8.68,8.69,34000.0,7.1092,7.1174,7.0847,7.0929,34000.0
2009-05-22 10:00:00,8.69,8.77,8.64,8.76,46000.0,7.0929,7.1582,7.0521,7.15,46000.0
2009-05-22 10:05:00,8.75,8.8,8.71,8.71,24300.0,7.1419,7.1827,7.1092,7.1092,24300.0
2009-05-22 10:10:00,8.71,8.77,8.7,8.72,37100.0,7.1092,7.1582,7.1011,7.1174,37100.0
2009-05-22 10:15:00,8.71,8.82,8.7,8.82,15000.0,7.1092,7.199,7.1011,7.199,15000.0
2009-05-22 10:20:00,8.82,8.87,8.8,8.85,24400.0,7.199,7.2398,7.1827,7.2235,24400.0
2009-05-22 10:25:00,8.85,8.86,8.81,8.83,27600.0,7.2235,7.2317,7.1908,7.2072,27600.0
2009-05-22 10:30:00,8.82,8.84,8.76,8.79,19400.0,7.199,7.2153,7.15,7.1745,19400.0
2009-05-22 10:35:00,8.79,8.8,8.76,8.78,10600.0,7.1745,7.1827,7.15,7.1664,10600.0
2009-05-22 10:40:00,8.77,8.9,8.76,8.9,51700.0,7.1582,7.2643,7.15,7.2643,51700.0
2009-05-22 10:45:00,8.9,8.9,8.87,8.87,15600.0,7.2643,7.2643,7.2398,7.2398,15600.0
2009-05-22 10:50:00,8.87,8.88,8.84,8.84,7500.0,7.2398,7.248,7.2153,7.2153,7500.0
2009-05-22 10:55:00,8.84,8.84,8.79,8.81,18400.0,7.2153,7.2153,7.1745,7.1908,18400.0
2009-05-22 11:00:00,8.81,8.81,8.78,8.78,7700.0,7.1908,7.1908,7.1664,7.1664,7700.0
2009-05-22 11:05:00,8.78,8.82,8.77,8.81,15200.0,7.1664,7.199,7.1582,7.1908,15200.0
2009-05-22 11:10:00,8.82,8.83,8.81,8.82,7500.0,7.199,7.2072,7.1908,7.199,7500.0
2009-05-22 11:15:00,8.82,8.86,8.81,8.85,31600.0,7.199,7.2317,7.1908,7.2235,31600.0
2009-05-22 11:20:00,8.85,8.86,8.83,8.84,29100.0,7.2235,7.2317,7.2072,7.2153,29100.0
2009-05-22 11:25:00,8.84,8.84,8.83,8.83,10600.0,7.2153,7.2153,7.2072,7.2072,10600.0
2009-05-22 11:30:00,8.84,8.84,8.83,8.83,2800.0,7.2153,7.2153,7.2072,7.2072,2800.0
2009-05-22 11:35:00,8.84,8.84,8.76,8.76,17100.0,7.2153,7.2153,7.15,7.15,17100.0
2009-05-22 11:40:00,8.76,8.79,8.75,8.79,11200.0,7.15,7.1745,7.1419,7.1745,11200.0
2009-05-22 11:45:00,8.8,8.8,8.78,8.79,17100.0,7.1827,7.1827,7.1664,7.1745,17100.0
2009-05-22 11:50:00,8.8,8.8,8.76,8.76,11400.0,7.1827,7.1827,7.15,7.15,11400.0
2009-05-22 11:55:00,8.76,8.76,8.74,8.75,5200.0,7.15,7.15,7.1337,7.1419,5200.0
2009-05-22 12:00:00,8.75,8.78,8.75,8.77,6400.0,7.1419,7.1664,7.1419,7.1582,6400.0
2009-05-22 12:05:00,8.77,8.78,8.77,8.78,3800.0,7.1582,7.1664,7.1582,7.1664,3800.0
2009-05-22 12:10:00,8.78,8.78,8.75,8.75,7500.0,7.1664,7.1664,7.1419,7.1419,7500.0
2009-05-22 12:15:00,8.76,8.77,8.73,8.77,8400.0,7.15,7.1582,7.1255,7.1582,8400.0
2009-05-22 12:20:00,8.77,8.78,8.75,8.76,8900.0,7.1582,7.1664,7.1419,7.15,8900.0
2009-05-22 12:25:00,8.75,8.76,8.72,8.74,7100.0,7.1419,7.15,7.1174,7.1337,7100.0
2009-05-22 12:30:00,8.74,8.76,8.73,8.75,13400.0,7.1337,7.15,7.1255,7.1419,13400.0
2009-05-22 12:35:00,8.75,8.76,8.74,8.76,6400.0,7.1419,7.15,7.1337,7.15,6400.0
2009-05-22 12:40:00,8.76,8.79,8.76,8.78,3900.0,7.15,7.1745,7.15,7.1664,3900.0
2009-05-22 12:45:00,8.79,8.79,8.77,8.78,1900.0,7.1745,7.1745,7.1582,7.1664,1900.0
2009-05-22 12:50:00,8.77,8.78,8.77,8.78,1800.0,7.1582,7.1664,7.1582,7.1664,1800.0
2009-05-22 12:55:00,8.78,8.78,8.77,8.78,4300.0,7.1664,7.1664,7.1582,7.1664,4300.0
2009-05-22 13:00:00,8.78,8.78,8.77,8.78,5100.0,7.1664,7.1664,7.1582,7.1664,5100.0
2009-05-22 13:05:00,8.78,8.78,8.76,8.76,6200.0,7.1664,7.1664,7.15,7.15,6200.0
2009-05-22 13:10:00,8.77,8.77,8.74,8.77,5600.0,7.1582,7.1582,7.1337,7.1582,5600.0
2009-05-22 13:15:00,8.76,8.76,8.75,8.75,3800.0,7.15,7.15,7.1419,7.1419,3800.0
2009-05-22 13:20:00,8.76,8.77,8.75,8.77,4600.0,7.15,7.1582,7.1419,7.1582,4600.0
2009-05-22 13:25:00,8.77,8.77,8.75,8.75,9000.0,7.1582,7.1582,7.1419,7.1419,9000.0
2009-05-22 13:30:00,8.75,8.75,8.71,8.71,12300.0,7.1419,7.1419,7.1092,7.1092,12300.0
2009-05-22 13:35:00,8.71,8.72,8.7,8.72,18100.0,7.1092,7.1174,7.1011,7.1174,18100.0
2009-05-22 13:40:00,8.72,8.73,8.71,8.73,7100.0,7.1174,7.1255,7.1092,7.1255,7100.0
2009-05-22 13:45:00,8.73,8.77,8.73,8.75,26000.0,7.1255,7.1582,7.1255,7.1419,26000.0
2009-05-22 13:50:00,8.75,8.76,8.73,8.73,4400.0,7.1419,7.15,7.1255,7.1255,4400.0
2009-05-22 13:55:00,8.73,8.74,8.7,8.74,16100.0,7.1255,7.1337,7.1011,7.1337,16100.0
2009-05-22 14:00:00,8.74,8.76,8.73,8.73,22400.0,7.1337,7.15,7.1255,7.1255,22400.0
2009-05-22 14:05:00,8.73,8.74,8.72,8.73,11700.0,7.1255,7.1337,7.1174,7.1255,11700.0
2009-05-22 14:10:00,8.73,8.74,8.72,8.73,8800.0,7.1255,7.1337,7.1174,7.1255,8800.0
2009-05-22 14:15:00,8.73,8.75,8.73,8.75,11800.0,7.1255,7.1419,7.1255,7.1419,11800.0
2009-05-22 14:20:00,8.75,8.77,8.74,8.77,21200.0,7.1419,7.1582,7.1337,7.1582,21200.0
2009-05-22 14:25:00,8.76,8.77,8.76,8.77,1200.0,7.15,7.1582,7.15,7.1582,1200.0
2009-05-22 14:30:00,8.76,8.77,8.75,8.76,6300.0,7.15,7.1582,7.1419,7.15,6300.0
2009-05-22 14:35:00,8.77,8.77,8.76,8.77,3000.0,7.1582,7.1582,7.15,7.1582,3000.0
2009-05-22 14:40:00,8.76,8.77,8.76,8.77,2900.0,7.15,7.1582,7.15,7.1582,2900.0
2009-05-22 14:45:00,8.76,8.77,8.76,8.76,3400.0,7.15,7.1582,7.15,7.15,3400.0
2009-05-22 14:50:00,8.77,8.77,8.75,8.76,11400.0,7.1582,7.1582,7.1419,7.15,11400.0
2009-05-22 14:55:00,8.76,8.77,8.76,8.77,15200.0,7.15,7.1582,7.15,7.1582,15200.0
2009-05-22 15:00:00,8.77,8.77,8.76,8.77,15400.0,7.1582,7.1582,7.15,7.1582,15400.0
2009-05-22 15:05:00,8.77,8.79,8.77,8.79,14500.0,7.1582,7.1745,7.1582,7.1745,14500.0
2009-05-22 15:10:00,8.78,8.8,8.78,8.8,7200.0,7.1664,7.1827,7.1664,7.1827,7200.0
2009-05-22 15:15:00,8.8,8.8,8.74,8.75,28100.0,7.1827,7.1827,7.1337,7.1419,28100.0
2009-05-22 15:20:00,8.76,8.77,8.74,8.75,26400.0,7.15,7.1582,7.1337,7.1419,26400.0
2009-05-22 15:25:00,8.75,8.76,8.75,8.75,25300.0,7.1419,7.15,7.1419,7.1419,25300.0
2009-05-22 15:30:00,8.75,8.78,8.74,8.78,31200.0,7.1419,7.1664,7.1337,7.1664,31200.0
2009-05-22 15:35:00,8.78,8.79,8.78,8.78,39800.0,7.1664,7.1745,7.1664,7.1664,39800.0
2009-05-22 15:40:00,8.78,8.78,8.74,8.74,48100.0,7.1664,7.1664,7.1337,7.1337,48100.0
2009-05-22 15:45:00,8.74,8.75,8.7,8.73,70100.0,7.1337,7.1419,7.1011,7.1255,70100.0
2009-05-22 15:50:00,8.72,8.73,8.7,8.71,85300.0,7.1174,7.1255,7.1011,7.1092,85300.0
2009-05-22 15:55:00,8.71,8.71,8.66,8.68,143200.0,7.1092,7.1092,7.0684,7.0847,143200.0
2009-05-26 09:30:00,8.64,8.82,8.6,8.75,15200.0,7.0521,7.199,7.0194,7.1419,15200.0
2009-05-26 09:35:00,8.74,8.78,8.68,8.75,47700.0,7.1337,7.1664,7.0847,7.1419,47700.0
2009-05-26 09:40:00,8.75,8.83,8.71,8.82,55800.0,7.1419,7.2072,7.1092,7.199,55800.0
2009-05-26 09:45:00,8.83,8.85,8.81,8.82,50900.0,7.2072,7.2235,7.1908,7.199,50900.0
2009-05-26 09:50:00,8.82,8.84,8.77,8.77,50300.0,7.199,7.2153,7.1582,7.1582,50300.0
2009-05-26 09:55:00,8.77,8.82,8.77,8.82,17800.0,7.1582,7.199,7.1582,7.199,17800.0
2009-05-26 10:00:00,8.82,8.93,8.82,8.91,63400.0,7.199,7.2888,7.199,7.2725,63400.0
2009-05-26 10:05:00,8.91,8.96,8.9,8.9,97700.0,7.2725,7.3133,7.2643,7.2643,97700.0
2009-05-26 10:10:00,8.91,8.95,8.9,8.95,64600.0,7.2725,7.3051,7.2643,7.3051,64600.0
2009-05-26 10:15:00,8.96,8.96,8.88,8.96,48200.0,7.3133,7.3133,7.248,7.3133,48200.0
2009-05-26 10:20:00,8.96,8.97,8.89,8.9,62200.0,7.3133,7.3214,7.2561,7.2643,62200.0
2009-05-26 10:25:00,8.9,8.92,8.85,8.85,77200.0,7.2643,7.2806,7.2235,7.2235,77200.0
2009-05-26 10:30:00,8.86,8.88,8.85,8.87,130000.0,7.2317,7.248,7.2235,7.2398,130000.0
2009-05-26 10:35:00,8.87,8.9,8.84,8.84,73100.0,7.2398,7.2643,7.2153,7.2153,73100.0
2009-05-26 10:40:00,8.85,8.87,8.8,8.85,79300.0,7.2235,7.2398,7.1827,7.2235,79300.0
2009-05-26 10:45:00,8.85,8.9,8.85,8.87,29900.0,7.2235,7.2643,7.2235,7.2398,29900.0
2009-05-26 10:50:00,8.88,8.91,8.85,8.87,74100.0,7.248,7.2725,7.2235,7.2398,74100.0
2009-05-26 10:55:00,8.88,8.88,8.84,8.84,33100.0,7.248,7.248,7.2153,7.2153,33100.0
2009-05-26 11:00:00,8.84,8.87,8.84,8.85,39800.0,7.2153,7.2398,7.2153,7.2235,39800.0
2009-05-26 11:05:00,8.86,8.86,8.83,8.84,28300.0,7.2317,7.2317,7.2072,7.2153,28300.0
2009-05-26 11:10:00,8.83,8.86,8.83,8.86,26600.0,7.2072,7.2317,7.2072,7.2317,26600.0
2009-05-26 11:15:00,8.85,8.88,8.85,8.88,9100.0,7.2235,7.248,7.2235,7.248,9100.0
2009-05-26 11:20:00,8.89,8.9,8.89,8.9,25600.0,7.2561,7.2643,7.2561,7.2643,25600.0
2009-05-26 11:25:00,8.9,8.92,8.89,8.91,26900.0,7.2643,7.2806,7.2561,7.2725,26900.0
2009-05-26 11:30:00,8.91,8.92,8.88,8.89,9000.0,7.2725,7.2806,7.248,7.2561,9000.0
2009-05-26 11:35:00,8.89,8.89,8.86,8.86,13400.0,7.2561,7.2561,7.2317,7.2317,13400.0
2009-05-26 11:40:00,8.87,8.9,8.87,8.9,21600.0,7.2398,7.2643,7.2398,7.2643,21600.0
2009-05-26 11:45:00,8.9,8.92,8.9,8.91,27100.0,7.2643,7.2806,7.2643,7.2725,27100.0
2009-05-26 11:50:00,8.92,8.93,8.91,8.93,11400.0,7.2806,7.2888,7.2725,7.2888,11400.0
2009-05-26 11:55:00,8.92,8.95,8.92,8.94,13500.0,7.2806,7.3051,7.2806,7.297,13500.0
2009-05-26 12:00:00,8.94,8.94,8.93,8.94,8400.0,7.297,7.297,7.2888,7.297,8400.0
2009-05-26 12:05:00,8.94,8.94,8.92,8.92,23800.0,7.297,7.297,7.2806,7.2806,23800.0
2009-05-26 12:10:00,8.91,8.92,8.91,8.91,14900.0,7.2725,7.2806,7.2725,7.2725,14900.0
2009-05-26 12:15:00,8.91,8.91,8.89,8.9,27200.0,7.2725,7.2725,7.2561,7.2643,27200.0
2009-05-26 12:20:00,8.91,8.91,8.9,8.91,6700.0,7.2725,7.2725,7.2643,7.2725,6700.0
2009-05-26 12:25:00,8.91,8.91,8.89,8.9,7900.0,7.2725,7.2725,7.2561,7.2643,7900.0
2009-05-26 12:30:00,8.9,8.9,8.89,8.9,7800.0,7.2643,7.2643,7.2561,7.2643,7800.0
2009-05-26 12:35:00,8.9,8.91,8.89,8.9,8400.0,7.2643,7.2725,7.2561,7.2643,8400.0
2009-05-26 12:40:00,8.9,8.9,8.89,8.9,2000.0,7.2643,7.2643,7.2561,7.2643,2000.0
2009-05-26 12:45:00,8.89,8.9,8.89,8.9,5400.0,7.2561,7.2643,7.2561,7.2643,5400.0
2009-05-26 12:50:00,8.9,8.92,8.89,8.92,28500.0,7.2643,7.2806,7.2561,7.2806,28500.0
2009-05-26 12:55:00,8.91,8.92,8.9,8.91,31500.0,7.2725,7.2806,7.2643,7.2725,31500.0
2009-05-26 13:00:00,8.92,8.92,8.9,8.9,9800.0,7.2806,7.2806,7.2643,7.2643,9800.0
2009-05-26 13:05:00,8.9,8.91,8.88,8.88,16600.0,7.2643,7.2725,7.248,7.248,16600.0
2009-05-26 13:10:00,8.88,8.88,8.88,8.88,1900.0,7.248,7.248,7.248,7.248,1900.0
2009-05-26 13:15:00,8.89,8.9,8.88,8.9,11100.0,7.2561,7.2643,7.248,7.2643,11100.0
2009-05-26 13:20:00,8.9,8.9,8.89,8.9,3800.0,7.2643,7.2643,7.2561,7.2643,3800.0
2009-05-26 13:25:00,8.9,8.9,8.89,8.89,2800.0,7.2643,7.2643,7.2561,7.2561,2800.0
2009-05-26 13:30:00,8.9,8.9,8.89,8.89,2000.0,7.2643,7.2643,7.2561,7.2561,2000.0
2009-05-26 13:35:00,8.9,8.9,8.89,8.89,8100.0,7.2643,7.2643,7.2561,7.2561,8100.0
2009-05-26 13:40:00,8.9,8.9,8.89,8.9,3700.0,7.2643,7.2643,7.2561,7.2643,3700.0
2009-05-26 13:45:00,8.9,8.91,8.89,8.9,34000.0,7.2643,7.2725,7.2561,7.2643,34000.0
2009-05-26 13:50:00,8.9,8.9,8.89,8.9,10000.0,7.2643,7.2643,7.2561,7.2643,10000.0
2009-05-26 13:55:00,8.9,8.91,8.89,8.9,17500.0,7.2643,7.2725,7.2561,7.2643,17500.0
2009-05-26 14:00:00,8.9,8.92,8.9,8.91,16800.0,7.2643,7.2806,7.2643,7.2725,16800.0
2009-05-26 14:05:00,8.92,8.94,8.91,8.93,11700.0,7.2806,7.297,7.2725,7.2888,11700.0
2009-05-26 14:10:00,8.93,8.94,8.91,8.91,14300.0,7.2888,7.297,7.2725,7.2725,14300.0
2009-05-26 14:15:00,8.92,8.94,8.92,8.94,8200.0,7.2806,7.297,7.2806,7.297,8200.0
2009-05-26 14:20:00,8.93,8.93,8.91,8.91,9700.0,7.2888,7.2888,7.2725,7.2725,9700.0
2009-05-26 14:25:00,8.91,8.91,8.89,8.9,38200.0,7.2725,7.2725,7.2561,7.2643,38200.0
2009-05-26 14:30:00,8.9,8.93,8.89,8.92,12200.0,7.2643,7.2888,7.2561,7.2806,12200.0
2009-05-26 14:35:00,8.93,9.05,8.93,9.0,807700.0,7.2888,7.3867,7.2888,7.3459,807700.0
2009-05-26 14:40:00,9.0,9.03,8.98,9.0,148400.0,7.3459,7.3704,7.3296,7.3459,148400.0
2009-05-26 14:45:00,9.0,9.02,9.0,9.01,49300.0,7.3459,7.3622,7.3459,7.3541,49300.0
2009-05-26 14:50:00,9.01,9.01,8.96,8.97,75900.0,7.3541,7.3541,7.3133,7.3214,75900.0
2009-05-26 14:55:00,8.96,8.97,8.95,8.95,15700.0,7.3133,7.3214,7.3051,7.3051,15700.0
2009-05-26 15:00:00,8.95,8.99,8.95,8.99,36900.0,7.3051,7.3378,7.3051,7.3378,36900.0
2009-05-26 15:05:00,8.99,9.0,8.95,8.96,33700.0,7.3378,7.3459,7.3051,7.3133,33700.0
2009-05-26 15:10:00,8.97,8.99,8.96,8.97,44100.0,7.3214,7.3378,7.3133,7.3214,44100.0
2009-05-26 15:15:00,8.97,8.97,8.9,8.94,114700.0,7.3214,7.3214,7.2643,7.297,114700.0
2009-05-26 15:20:00,8.94,8.95,8.92,8.93,27000.0,7.297,7.3051,7.2806,7.2888,27000.0
2009-05-26 15:25:00,8.94,8.95,8.93,8.93,19800.0,7.297,7.3051,7.2888,7.2888,19800.0
2009-05-26 15:30:00,8.93,8.96,8.91,8.95,46000.0,7.2888,7.3133,7.2725,7.3051,46000.0
2009-05-26 15:35:00,8.95,8.98,8.94,8.98,24100.0,7.3051,7.3296,7.297,7.3296,24100.0
2009-05-26 15:40:00,8.97,8.98,8.94,8.97,78000.0,7.3214,7.3296,7.297,7.3214,78000.0
2009-05-26 15:45:00,8.97,8.99,8.95,8.99,84800.0,7.3214,7.3378,7.3051,7.3378,84800.0
2009-05-26 15:50:00,8.98,9.02,8.98,9.02,151400.0,7.3296,7.3622,7.3296,7.3622,151400.0
2009-05-26 15:55:00,9.02,9.02,8.99,9.01,120900.0,7.3622,7.3622,7.3378,7.3541,120900.0
2009-05-27 09:30:00,9.06,9.06,8.98,9.06,42500.0,7.3949,7.3949,7.3296,7.3949,42500.0
2009-05-27 09:35:00,9.06,9.17,9.06,9.13,66500.0,7.3949,7.4847,7.3949,7.452,66500.0
2009-05-27 09:40:00,9.12,9.15,9.08,9.11,28200.0,7.4439,7.4684,7.4112,7.4357,28200.0
2009-05-27 09:45:00,9.12,9.22,9.12,9.22,62100.0,7.4439,7.5255,7.4439,7.5255,62100.0
2009-05-27 09:50:00,9.23,9.31,9.23,9.28,82300.0,7.5337,7.599,7.5337,7.5745,82300.0
2009-05-27 09:55:00,9.28,9.29,9.27,9.28,27000.0,7.5745,7.5826,7.5663,7.5745,27000.0
2009-05-27 10:00:00,9.29,9.31,9.22,9.22,64300.0,7.5826,7.599,7.5255,7.5255,64300.0
2009-05-27 10:05:00,9.23,9.25,9.18,9.18,74800.0,7.5337,7.55,7.4928,7.4928,74800.0
2009-05-27 10:10:00,9.18,9.26,9.16,9.23,43700.0,7.4928,7.5581,7.4765,7.5337,43700.0
2009-05-27 10:15:00,9.23,9.26,9.23,9.26,27900.0,7.5337,7.5581,7.5337,7.5581,27900.0
2009-05-27 10:20:00,9.27,9.32,9.27,9.32,54600.0,7.5663,7.6071,7.5663,7.6071,54600.0
2009-05-27 10:25:00,9.33,9.33,9.27,9.27,46800.0,7.6153,7.6153,7.5663,7.5663,46800.0
2009-05-27 10:30:00,9.27,9.28,9.23,9.26,25500.0,7.5663,7.5745,7.5337,7.5581,25500.0
2009-05-27 10:35:00,9.26,9.3,9.23,9.25,63600.0,7.5581,7.5908,7.5337,7.55,63600.0
2009-05-27 10:40:00,9.25,9.29,9.22,9.25,69000.0,7.55,7.5826,7.5255,7.55,69000.0
2009-05-27 10:45:00,9.25,9.29,9.23,9.29,40700.0,7.55,7.5826,7.5337,7.5826,40700.0
2009-05-27 10:50:00,9.29,9.3,9.27,9.27,56900.0,7.5826,7.5908,7.5663,7.5663,56900.0
2009-05-27 10:55:00,9.27,9.3,9.27,9.29,29000.0,7.5663,7.5908,7.5663,7.5826,29000.0
2009-05-27 11:00:00,9.29,9.3,9.27,9.27,35200.0,7.5826,7.5908,7.5663,7.5663,35200.0
2009-05-27 11:05:00,9.28,9.31,9.24,9.3,182400.0,7.5745,7.599,7.5418,7.5908,182400.0
2009-05-27 11:10:00,9.3,9.34,9.3,9.31,63900.0,7.5908,7.6234,7.5908,7.599,63900.0
2009-05-27 11:15:00,9.3,9.33,9.3,9.32,27700.0,7.5908,7.6153,7.5908,7.6071,27700.0
2009-05-27 11:20:00,9.32,9.35,9.32,9.35,34400.0,7.6071,7.6316,7.6071,7.6316,34400.0
2009-05-27 11:25:00,9.35,9.4,9.34,9.4,116300.0,7.6316,7.6724,7.6234,7.6724,116300.0
2009-05-27 11:30:00,9.4,9.5,9.38,9.5,138800.0,7.6724,7.754,7.6561,7.754,138800.0
2009-05-27 11:35:00,9.49,9.5,9.48,9.5,118300.0,7.7459,7.754,7.7377,7.754,118300.0
2009-05-27 11:40:00,9.5,9.52,9.49,9.51,108500.0,7.754,7.7704,7.7459,7.7622,108500.0
2009-05-27 11:45:00,9.52,9.52,9.49,9.49,41100.0,7.7704,7.7704,7.7459,7.7459,41100.0
2009-05-27 11:50:00,9.5,9.51,9.47,9.48,63200.0,7.754,7.7622,7.7295,7.7377,63200.0
2009-05-27 11:55:00,9.48,9.49,9.44,9.47,150500.0,7.7377,7.7459,7.7051,7.7295,150500.0
2009-05-27 12:00:00,9.46,9.48,9.45,9.46,22800.0,7.7214,7.7377,7.7132,7.7214,22800.0
2009-05-27 12:05:00,9.46,9.47,9.42,9.42,30900.0,7.7214,7.7295,7.6887,7.6887,30900.0
2009-05-27 12:10:00,9.42,9.44,9.41,9.43,19300.0,7.6887,7.7051,7.6806,7.6969,19300.0
2009-05-27 12:15:00,9.43,9.51,9.43,9.48,88100.0,7.6969,7.7622,7.6969,7.7377,88100.0
2009-05-27 12:20:00,9.47,9.48,9.45,9.48,27000.0,7.7295,7.7377,7.7132,7.7377,27000.0
2009-05-27 12:25:00,9.48,9.48,9.42,9.42,43400.0,7.7377,7.7377,7.6887,7.6887,43400.0
2009-05-27 12:30:00,9.42,9.43,9.42,9.42,37900.0,7.6887,7.6969,7.6887,7.6887,37900.0
2009-05-27 12:35:00,9.42,9.43,9.39,9.4,16500.0,7.6887,7.6969,7.6642,7.6724,16500.0
2009-05-27 12:40:00,9.39,9.41,9.39,9.39,27400.0,7.6642,7.6806,7.6642,7.6642,27400.0
2009-05-27 12:45:00,9.39,9.4,9.36,9.38,29300.0,7.6642,7.6724,7.6398,7.6561,29300.0
2009-05-27 12:50:00,9.39,9.4,9.37,9.37,15100.0,7.6642,7.6724,7.6479,7.6479,15100.0
2009-05-27 12:55:00,9.36,9.36,9.3,9.31,50500.0,7.6398,7.6398,7.5908,7.599,50500.0
2009-05-27 13:00:00,9.32,9.33,9.31,9.33,34800.0,7.6071,7.6153,7.599,7.6153,34800.0
2009-05-27 13:05:00,9.33,9.33,9.32,9.33,5600.0,7.6153,7.6153,7.6071,7.6153,5600.0
2009-05-27 13:10:00,9.33,9.33,9.31,9.33,12300.0,7.6153,7.6153,7.599,7.6153,12300.0
2009-05-27 13:15:00,9.33,9.37,9.33,9.37,11700.0,7.6153,7.6479,7.6153,7.6479,11700.0
2009-05-27 13:20:00,9.37,9.37,9.34,9.36,15500.0,7.6479,7.6479,7.6234,7.6398,15500.0
2009-05-27 13:25:00,9.36,9.37,9.36,9.36,8600.0,7.6398,7.6479,7.6398,7.6398,8600.0
2009-05-27 13:30:00,9.35,9.35,9.31,9.33,22500.0,7.6316,7.6316,7.599,7.6153,22500.0
2009-05-27 13:35:00,9.32,9.32,9.27,9.27,36100.0,7.6071,7.6071,7.5663,7.5663,36100.0
2009-05-27 13:40:00,9.26,9.31,9.26,9.3,21200.0,7.5581,7.599,7.5581,7.5908,21200.0
2009-05-27 13:45:00,9.3,9.3,9.22,9.22,33500.0,7.5908,7.5908,7.5255,7.5255,33500.0
2009-05-27 13:50:00,9.23,9.23,9.18,9.22,53800.0,7.5337,7.5337,7.4928,7.5255,53800.0
2009-05-27 13:55:00,9.22,9.26,9.22,9.22,46600.0,7.5255,7.5581,7.5255,7.5255,46600.0
2009-05-27 14:00:00,9.22,9.23,9.21,9.22,16400.0,7.5255,7.5337,7.5173,7.5255,16400.0
2009-05-27 14:05:00,9.22,9.22,9.18,9.18,12900.0,7.5255,7.5255,7.4928,7.4928,12900.0
2009-05-27 14:10:00,9.18,9.2,9.17,9.19,25600.0,7.4928,7.5092,7.4847,7.501,25600.0
2009-05-27 14:15:00,9.2,9.21,9.16,9.21,33900.0,7.5092,7.5173,7.4765,7.5173,33900.0
2009-05-27 14:20:00,9.21,9.21,9.15,9.16,38200.0,7.5173,7.5173,7.4684,7.4765,38200.0
2009-05-27 14:25:00,9.16,9.18,9.16,9.18,15200.0,7.4765,7.4928,7.4765,7.4928,15200.0
2009-05-27 14:30:00,9.18,9.19,9.17,9.17,28600.0,7.4928,7.501,7.4847,7.4847,28600.0
2009-05-27 14:35:00,9.17,9.22,9.17,9.22,31100.0,7.4847,7.5255,7.4847,7.5255,31100.0
2009-05-27 14:40:00,9.22,9.24,9.21,9.22,45100.0,7.5255,7.5418,7.5173,7.5255,45100.0
2009-05-27 14:45:00,9.22,9.25,9.21,9.24,32800.0,7.5255,7.55,7.5173,7.5418,32800.0
2009-05-27 14:50:00,9.25,9.25,9.22,9.24,50800.0,7.55,7.55,7.5255,7.5418,50800.0
2009-05-27 14:55:00,9.24,9.24,9.17,9.18,71800.0,7.5418,7.5418,7.4847,7.4928,71800.0
2009-05-27 15:00:00,9.19,9.22,9.18,9.21,52600.0,7.501,7.5255,7.4928,7.5173,52600.0
2009-05-27 15:05:00,9.21,9.23,9.2,9.21,86400.0,7.5173,7.5337,7.5092,7.5173,86400.0
2009-05-27 15:10:00,9.21,9.21,9.17,9.21,56800.0,7.5173,7.5173,7.4847,7.5173,56800.0
2009-05-27 15:15:00,9.21,9.22,9.19,9.19,36200.0,7.5173,7.5255,7.501,7.501,36200.0
2009-05-27 15:20:00,9.19,9.2,9.15,9.15,51400.0,7.501,7.5092,7.4684,7.4684,51400.0
2009-05-27 15:25:00,9.15,9.16,9.13,9.15,59200.0,7.4684,7.4765,7.452,7.4684,59200.0
2009-05-27 15:30:00,9.15,9.17,9.15,9.15,63800.0,7.4684,7.4847,7.4684,7.4684,63800.0
2009-05-27 15:35:00,9.14,9.15,9.07,9.07,93100.0,7.4602,7.4684,7.4031,7.4031,93100.0
2009-05-27 15:40:00,9.07,9.12,9.07,9.12,83700.0,7.4031,7.4439,7.4031,7.4439,83700.0
2009-05-27 15:45:00,9.11,9.15,9.11,9.14,72900.0,7.4357,7.4684,7.4357,7.4602,72900.0
2009-05-27 15:50:00,9.14,9.16,9.08,9.1,145200.0,7.4602,7.4765,7.4112,7.4275,145200.0
2009-05-27 15:55:00,9.09,9.1,9.06,9.08,173100.0,7.4194,7.4275,7.3949,7.4112,173100.0
2009-05-28 09:30:00,9.17,9.34,9.13,9.25,30900.0,7.4847,7.6234,7.452,7.55,30900.0
2009-05-28 09:35:00,9.24,9.25,9.18,9.25,34700.0,7.5418,7.55,7.4928,7.55,34700.0
2009-05-28 09:40:00,9.25,9.3,9.21,9.25,44300.0,7.55,7.5908,7.5173,7.55,44300.0
2009-05-28 09:45:00,9.25,9.26,9.18,9.2,31300.0,7.55,7.5581,7.4928,7.5092,31300.0
2009-05-28 09:50:00,9.2,9.22,9.15,9.15,22400.0,7.5092,7.5255,7.4684,7.4684,22400.0
2009-05-28 09:55:00,9.16,9.16,9.06,9.07,34300.0,7.4765,7.4765,7.3949,7.4031,34300.0
2009-05-28 10:00:00,9.07,9.08,9.01,9.03,74100.0,7.4031,7.4112,7.3541,7.3704,74100.0
2009-05-28 10:05:00,9.02,9.04,8.91,8.99,86200.0,7.3622,7.3786,7.2725,7.3378,86200.0
2009-05-28 10:10:00,8.99,8.99,8.9,8.98,56600.0,7.3378,7.3378,7.2643,7.3296,56600.0
2009-05-28 10:15:00,8.97,9.05,8.96,9.03,34400.0,7.3214,7.3867,7.3133,7.3704,34400.0
2009-05-28 10:20:00,9.02,9.03,8.93,8.94,47100.0,7.3622,7.3704,7.2888,7.297,47100.0
2009-05-28 10:25:00,8.95,9.06,8.93,9.0,45200.0,7.3051,7.3949,7.2888,7.3459,45200.0
2009-05-28 10:30:00,8.99,9.09,8.99,9.05,38500.0,7.3378,7.4194,7.3378,7.3867,38500.0
2009-05-28 10:35:00,9.05,9.1,9.0,9.01,47300.0,7.3867,7.4275,7.3459,7.3541,47300.0
2009-05-28 10:40:00,9.01,9.07,9.0,9.02,42000.0,7.3541,7.4031,7.3459,7.3622,42000.0
2009-05-28 10:45:00,9.02,9.02,9.01,9.02,17700.0,7.3622,7.3622,7.3541,7.3622,17700.0
2009-05-28 10:50:00,9.02,9.06,9.01,9.05,21400.0,7.3622,7.3949,7.3541,7.3867,21400.0
2009-05-28 10:55:00,9.05,9.11,9.04,9.11,35200.0,7.3867,7.4357,7.3786,7.4357,35200.0
2009-05-28 11:00:00,9.11,9.11,9.08,9.1,9700.0,7.4357,7.4357,7.4112,7.4275,9700.0
2009-05-28 11:05:00,9.11,9.18,9.11,9.17,42400.0,7.4357,7.4928,7.4357,7.4847,42400.0
2009-05-28 11:10:00,9.17,9.18,9.08,9.09,24100.0,7.4847,7.4928,7.4112,7.4194,24100.0
2009-05-28 11:15:00,9.1,9.11,9.06,9.07,20100.0,7.4275,7.4357,7.3949,7.4031,20100.0
2009-05-28 11:20:00,9.07,9.1,9.05,9.09,6800.0,7.4031,7.4275,7.3867,7.4194,6800.0
2009-05-28 11:25:00,9.09,9.13,9.09,9.1,12500.0,7.4194,7.452,7.4194,7.4275,12500.0
2009-05-28 11:30:00,9.09,9.11,9.08,9.11,6300.0,7.4194,7.4357,7.4112,7.4357,6300.0
2009-05-28 11:35:00,9.1,9.17,9.1,9.15,15100.0,7.4275,7.4847,7.4275,7.4684,15100.0
2009-05-28 11:40:00,9.14,9.14,9.09,9.1,21400.0,7.4602,7.4602,7.4194,7.4275,21400.0
2009-05-28 11:45:00,9.11,9.19,9.1,9.19,17500.0,7.4357,7.501,7.4275,7.501,17500.0
2009-05-28 11:50:00,9.19,9.21,9.13,9.13,43400.0,7.501,7.5173,7.452,7.452,43400.0
2009-05-28 11:55:00,9.13,9.14,9.11,9.13,16400.0,7.452,7.4602,7.4357,7.452,16400.0
2009-05-28 12:00:00,9.12,9.14,9.1,9.1,23700.0,7.4439,7.4602,7.4275,7.4275,23700.0
2009-05-28 12:05:00,9.09,9.09,9.02,9.03,18500.0,7.4194,7.4194,7.3622,7.3704,18500.0
2009-05-28 12:10:00,9.02,9.05,9.02,9.02,13400.0,7.3622,7.3867,7.3622,7.3622,13400.0
2009-05-28 12:15:00,9.02,9.03,8.98,8.98,17700.0,7.3622,7.3704,7.3296,7.3296,17700.0
2009-05-28 12:20:00,8.98,8.99,8.98,8.98,15300.0,7.3296,7.3378,7.3296,7.3296,15300.0
2009-05-28 12:25:00,8.98,9.01,8.98,8.99,10300.0,7.3296,7.3541,7.3296,7.3378,10300.0
2009-05-28 12:30:00,8.98,9.01,8.98,9.01,7300.0,7.3296,7.3541,7.3296,7.3541,7300.0
2009-05-28 12:35:00,9.0,9.0,8.99,8.99,8300.0,7.3459,7.3459,7.3378,7.3378,8300.0
2009-05-28 12:40:00,8.99,9.0,8.97,8.97,31200.0,7.3378,7.3459,7.3214,7.3214,31200.0
2009-05-28 12:45:00,8.98,8.98,8.92,8.97,40900.0,7.3296,7.3296,7.2806,7.3214,40900.0
2009-05-28 12:50:00,8.97,8.98,8.94,8.95,9300.0,7.3214,7.3296,7.297,7.3051,9300.0
2009-05-28 12:55:00,8.95,8.97,8.94,8.97,16800.0,7.3051,7.3214,7.297,7.3214,16800.0
2009-05-28 13:00:00,8.97,9.05,8.96,9.04,38600.0,7.3214,7.3867,7.3133,7.3786,38600.0
2009-05-28 13:05:00,9.04,9.05,9.02,9.02,13800.0,7.3786,7.3867,7.3622,7.3622,13800.0
2009-05-28 13:10:00,9.01,9.07,9.01,9.07,13100.0,7.3541,7.4031,7.3541,7.4031,13100.0
2009-05-28 13:15:00,9.07,9.14,9.06,9.13,29500.0,7.4031,7.4602,7.3949,7.452,29500.0
2009-05-28 13:20:00,9.14,9.16,9.13,9.15,21500.0,7.4602,7.4765,7.452,7.4684,21500.0
2009-05-28 13:25:00,9.14,9.15,9.11,9.11,14800.0,7.4602,7.4684,7.4357,7.4357,14800.0
2009-05-28 13:30:00,9.11,9.11,9.09,9.1,22300.0,7.4357,7.4357,7.4194,7.4275,22300.0
2009-05-28 13:35:00,9.09,9.12,9.09,9.1,33000.0,7.4194,7.4439,7.4194,7.4275,33000.0
2009-05-28 13:40:00,9.09,9.11,9.07,9.07,25300.0,7.4194,7.4357,7.4031,7.4031,25300.0
2009-05-28 13:45:00,9.08,9.13,9.07,9.13,22800.0,7.4112,7.452,7.4031,7.452,22800.0
2009-05-28 13:50:00,9.12,9.12,9.09,9.09,11700.0,7.4439,7.4439,7.4194,7.4194,11700.0
2009-05-28 13:55:00,9.09,9.09,9.04,9.08,14100.0,7.4194,7.4194,7.3786,7.4112,14100.0
2009-05-28 14:00:00,9.08,9.1,9.07,9.08,7900.0,7.4112,7.4275,7.4031,7.4112,7900.0
2009-05-28 14:05:00,9.07,9.11,9.07,9.1,6300.0,7.4031,7.4357,7.4031,7.4275,6300.0
2009-05-28 14:10:00,9.11,9.12,9.07,9.08,13400.0,7.4357,7.4439,7.4031,7.4112,13400.0
2009-05-28 14:15:00,9.08,9.12,9.08,9.12,13000.0,7.4112,7.4439,7.4112,7.4439,13000.0
2009-05-28 14:20:00,9.11,9.19,9.11,9.17,101800.0,7.4357,7.501,7.4357,7.4847,101800.0
2009-05-28 14:25:00,9.18,9.18,9.11,9.13,36200.0,7.4928,7.4928,7.4357,7.452,36200.0
2009-05-28 14:30:00,9.13,9.2,9.13,9.19,48200.0,7.452,7.5092,7.452,7.501,48200.0
2009-05-28 14:35:00,9.19,9.21,9.17,9.17,61700.0,7.501,7.5173,7.4847,7.4847,61700.0
2009-05-28 14:40:00,9.18,9.19,9.14,9.14,45700.0,7.4928,7.501,7.4602,7.4602,45700.0
2009-05-28 14:45:00,9.14,9.16,9.14,9.16,29700.0,7.4602,7.4765,7.4602,7.4765,29700.0
2009-05-28 14:50:00,9.17,9.18,9.16,9.18,27800.0,7.4847,7.4928,7.4765,7.4928,27800.0
2009-05-28 14:55:00,9.18,9.2,9.15,9.18,49000.0,7.4928,7.5092,7.4684,7.4928,49000.0
2009-05-28 15:00:00,9.17,9.21,9.16,9.2,68300.0,7.4847,7.5173,7.4765,7.5092,68300.0
2009-05-28 15:05:00,9.2,9.2,9.17,9.2,32700.0,7.5092,7.5092,7.4847,7.5092,32700.0
2009-05-28 15:10:00,9.2,9.2,9.16,9.17,26200.0,7.5092,7.5092,7.4765,7.4847,26200.0
2009-05-28 15:15:00,9.18,9.2,9.16,9.17,34400.0,7.4928,7.5092,7.4765,7.4847,34400.0
2009-05-28 15:20:00,9.18,9.19,9.16,9.17,50100.0,7.4928,7.501,7.4765,7.4847,50100.0
2009-05-28 15:25:00,9.17,9.21,9.16,9.21,28400.0,7.4847,7.5173,7.4765,7.5173,28400.0
2009-05-28 15:30:00,9.2,9.23,9.18,9.2,61000.0,7.5092,7.5337,7.4928,7.5092,61000.0
2009-05-28 15:35:00,9.2,9.21,9.16,9.2,76300.0,7.5092,7.5173,7.4765,7.5092,76300.0
2009-05-28 15:40:00,9.19,9.23,9.17,9.2,36400.0,7.501,7.5337,7.4847,7.5092,36400.0
2009-05-28 15:45:00,9.21,9.25,9.19,9.23,58000.0,7.5173,7.55,7.501,7.5337,58000.0
2009-05-28 15:50:00,9.23,9.25,9.18,9.19,73500.0,7.5337,7.55,7.4928,7.501,73500.0
2009-05-28 15:55:00,9.19,9.25,9.18,9.2,155600.0,7.501,7.55,7.4928,7.5092,155600.0
2009-05-29 09:30:00,9.28,9.32,9.25,9.31,57700.0,7.5745,7.6071,7.55,7.599,57700.0
2009-05-29 09:35:00,9.3,9.46,9.27,9.42,69600.0,7.5908,7.7214,7.5663,7.6887,69600.0
2009-05-29 09:40:00,9.42,9.51,9.41,9.49,120200.0,7.6887,7.7622,7.6806,7.7459,120200.0
2009-05-29 09:45:00,9.48,9.5,9.4,9.48,58400.0,7.7377,7.754,7.6724,7.7377,58400.0
2009-05-29 09:50:00,9.48,9.5,9.43,9.45,90700.0,7.7377,7.754,7.6969,7.7132,90700.0
2009-05-29 09:55:00,9.46,9.56,9.43,9.56,120400.0,7.7214,7.803,7.6969,7.803,120400.0
2009-05-29 10:00:00,9.56,9.64,9.52,9.56,124800.0,7.803,7.8683,7.7704,7.803,124800.0
2009-05-29 10:05:00,9.56,9.63,9.55,9.56,91600.0,7.803,7.8601,7.7948,7.803,91600.0
2009-05-29 10:10:00,9.56,9.58,9.51,9.56,118500.0,7.803,7.8193,7.7622,7.803,118500.0
2009-05-29 10:15:00,9.56,9.61,9.54,9.56,78400.0,7.803,7.8438,7.7867,7.803,78400.0
2009-05-29 10:20:00,9.56,9.6,9.54,9.58,27500.0,7.803,7.8357,7.7867,7.8193,27500.0
2009-05-29 10:25:00,9.58,9.58,9.51,9.53,50200.0,7.8193,7.8193,7.7622,7.7785,50200.0
2009-05-29 10:30:00,9.52,9.53,9.47,9.48,33900.0,7.7704,7.7785,7.7295,7.7377,33900.0
2009-05-29 10:35:00,9.48,9.5,9.44,9.48,56900.0,7.7377,7.754,7.7051,7.7377,56900.0
2009-05-29 10:40:00,9.48,9.5,9.46,9.49,31300.0,7.7377,7.754,7.7214,7.7459,31300.0
2009-05-29 10:45:00,9.49,9.57,9.48,9.57,98900.0,7.7459,7.8112,7.7377,7.8112,98900.0
2009-05-29 10:50:00,9.57,9.57,9.51,9.56,49600.0,7.8112,7.8112,7.7622,7.803,49600.0
2009-05-29 10:55:00,9.56,9.56,9.5,9.52,30300.0,7.803,7.803,7.754,7.7704,30300.0
2009-05-29 11:00:00,9.51,9.53,9.48,9.5,26500.0,7.7622,7.7785,7.7377,7.754,26500.0
2009-05-29 11:05:00,9.5,9.52,9.48,9.49,23600.0,7.754,7.7704,7.7377,7.7459,23600.0
2009-05-29 11:10:00,9.48,9.48,9.45,9.47,35700.0,7.7377,7.7377,7.7132,7.7295,35700.0
2009-05-29 11:15:00,9.47,9.47,9.42,9.42,44700.0,7.7295,7.7295,7.6887,7.6887,44700.0
2009-05-29 11:20:00,9.42,9.45,9.4,9.44,67600.0,7.6887,7.7132,7.6724,7.7051,67600.0
2009-05-29 11:25:00,9.44,9.44,9.34,9.34,92100.0,7.7051,7.7051,7.6234,7.6234,92100.0
2009-05-29 11:30:00,9.35,9.41,9.33,9.39,209100.0,7.6316,7.6806,7.6153,7.6642,209100.0
2009-05-29 11:35:00,9.39,9.4,9.35,9.38,56800.0,7.6642,7.6724,7.6316,7.6561,56800.0
2009-05-29 11:40:00,9.38,9.4,9.35,9.4,109800.0,7.6561,7.6724,7.6316,7.6724,109800.0
2009-05-29 11:45:00,9.4,9.4,9.37,9.38,14300.0,7.6724,7.6724,7.6479,7.6561,14300.0
2009-05-29 11:50:00,9.38,9.39,9.35,9.35,18800.0,7.6561,7.6642,7.6316,7.6316,18800.0
2009-05-29 11:55:00,9.35,9.35,9.28,9.29,15500.0,7.6316,7.6316,7.5745,7.5826,15500.0
2009-05-29 12:00:00,9.29,9.3,9.26,9.3,21700.0,7.5826,7.5908,7.5581,7.5908,21700.0
2009-05-29 12:05:00,9.29,9.33,9.29,9.32,27600.0,7.5826,7.6153,7.5826,7.6071,27600.0
2009-05-29 12:10:00,9.32,9.36,9.32,9.36,17400.0,7.6071,7.6398,7.6071,7.6398,17400.0
2009-05-29 12:15:00,9.36,9.39,9.36,9.38,18300.0,7.6398,7.6642,7.6398,7.6561,18300.0
2009-05-29 12:20:00,9.39,9.4,9.37,9.38,22000.0,7.6642,7.6724,7.6479,7.6561,22000.0
2009-05-29 12:25:00,9.37,9.39,9.35,9.38,8200.0,7.6479,7.6642,7.6316,7.6561,8200.0
2009-05-29 12:30:00,9.38,9.39,9.36,9.36,8600.0,7.6561,7.6642,7.6398,7.6398,8600.0
2009-05-29 12:35:00,9.37,9.39,9.36,9.38,37400.0,7.6479,7.6642,7.6398,7.6561,37400.0
2009-05-29 12:40:00,9.38,9.42,9.36,9.4,176300.0,7.6561,7.6887,7.6398,7.6724,176300.0
2009-05-29 12:45:00,9.4,9.41,9.39,9.39,32300.0,7.6724,7.6806,7.6642,7.6642,32300.0
2009-05-29 12:50:00,9.4,9.41,9.39,9.39,18300.0,7.6724,7.6806,7.6642,7.6642,18300.0
2009-05-29 12:55:00,9.4,9.41,9.39,9.4,35200.0,7.6724,7.6806,7.6642,7.6724,35200.0
2009-05-29 13:00:00,9.4,9.42,9.4,9.4,47400.0,7.6724,7.6887,7.6724,7.6724,47400.0
2009-05-29 13:05:00,9.39,9.41,9.39,9.4,91200.0,7.6642,7.6806,7.6642,7.6724,91200.0
2009-05-29 13:10:00,9.4,9.41,9.4,9.4,46700.0,7.6724,7.6806,7.6724,7.6724,46700.0
2009-05-29 13:15:00,9.4,9.4,9.38,9.39,16400.0,7.6724,7.6724,7.6561,7.6642,16400.0
2009-05-29 13:20:00,9.39,9.4,9.39,9.39,10800.0,7.6642,7.6724,7.6642,7.6642,10800.0
2009-05-29 13:25:00,9.4,9.42,9.4,9.42,12100.0,7.6724,7.6887,7.6724,7.6887,12100.0
2009-05-29 13:30:00,9.42,9.45,9.42,9.45,27000.0,7.6887,7.7132,7.6887,7.7132,27000.0
2009-05-29 13:35:00,9.45,9.46,9.44,9.44,15500.0,7.7132,7.7214,7.7051,7.7051,15500.0
2009-05-29 13:40:00,9.45,9.46,9.44,9.46,7900.0,7.7132,7.7214,7.7051,7.7214,7900.0
2009-05-29 13:45:00,9.45,9.47,9.45,9.46,15300.0,7.7132,7.7295,7.7132,7.7214,15300.0
2009-05-29 13:50:00,9.45,9.45,9.41,9.42,27100.0,7.7132,7.7132,7.6806,7.6887,27100.0
2009-05-29 13:55:00,9.43,9.44,9.42,9.43,5500.0,7.6969,7.7051,7.6887,7.6969,5500.0
2009-05-29 14:00:00,9.43,9.44,9.39,9.39,132200.0,7.6969,7.7051,7.6642,7.6642,132200.0
2009-05-29 14:05:00,9.4,9.4,9.39,9.4,38600.0,7.6724,7.6724,7.6642,7.6724,38600.0
2009-05-29 14:10:00,9.4,9.4,9.39,9.4,18400.0,7.6724,7.6724,7.6642,7.6724,18400.0
2009-05-29 14:15:00,9.4,9.41,9.39,9.4,50300.0,7.6724,7.6806,7.6642,7.6724,50300.0
2009-05-29 14:20:00,9.4,9.4,9.37,9.39,54400.0,7.6724,7.6724,7.6479,7.6642,54400.0
2009-05-29 14:25:00,9.38,9.4,9.38,9.4,21300.0,7.6561,7.6724,7.6561,7.6724,21300.0
2009-05-29 14:30:00,9.4,9.4,9.38,9.39,22400.0,7.6724,7.6724,7.6561,7.6642,22400.0
2009-05-29 14:35:00,9.38,9.39,9.37,9.38,10400.0,7.6561,7.6642,7.6479,7.6561,10400.0
2009-05-29 14:40:00,9.39,9.4,9.38,9.39,20900.0,7.6642,7.6724,7.6561,7.6642,20900.0
2009-05-29 14:45:00,9.39,9.4,9.39,9.4,15400.0,7.6642,7.6724,7.6642,7.6724,15400.0
2009-05-29 14:50:00,9.4,9.4,9.36,9.37,63900.0,7.6724,7.6724,7.6398,7.6479,63900.0
2009-05-29 14:55:00,9.37,9.38,9.35,9.38,52000.0,7.6479,7.6561,7.6316,7.6561,52000.0
2009-05-29 15:00:00,9.36,9.39,9.36,9.39,24000.0,7.6398,7.6642,7.6398,7.6642,24000.0
2009-05-29 15:05:00,9.39,9.44,9.39,9.43,29900.0,7.6642,7.7051,7.6642,7.6969,29900.0
2009-05-29 15:10:00,9.44,9.46,9.43,9.46,32400.0,7.7051,7.7214,7.6969,7.7214,32400.0
2009-05-29 15:15:00,9.46,9.48,9.45,9.47,38600.0,7.7214,7.7377,7.7132,7.7295,38600.0
2009-05-29 15:20:00,9.48,9.48,9.4,9.42,38400.0,7.7377,7.7377,7.6724,7.6887,38400.0
2009-05-29 15:25:00,9.42,9.45,9.4,9.41,93400.0,7.6887,7.7132,7.6724,7.6806,93400.0
2009-05-29 15:30:00,9.41,9.43,9.39,9.39,80300.0,7.6806,7.6969,7.6642,7.6642,80300.0
2009-05-29 15:35:00,9.39,9.48,9.39,9.45,94900.0,7.6642,7.7377,7.6642,7.7132,94900.0
2009-05-29 15:40:00,9.44,9.48,9.44,9.44,117200.0,7.7051,7.7377,7.7051,7.7051,117200.0
2009-05-29 15:45:00,9.44,9.49,9.43,9.48,64000.0,7.7051,7.7459,7.6969,7.7377,64000.0
2009-05-29 15:50:00,9.48,9.51,9.48,9.48,68500.0,7.7377,7.7622,7.7377,7.7377,68500.0
2009-05-29 15:55:00,9.49,9.54,9.48,9.52,126200.0,7.7459,7.7867,7.7377,7.7704,126200.0
2009-06-01 09:30:00,9.69,9.69,9.57,9.69,58600.0,7.9091,7.9091,7.8112,7.9091,58600.0
2009-06-01 09:35:00,9.68,9.75,9.67,9.72,75700.0,7.9009,7.9581,7.8928,7.9336,75700.0
2009-06-01 09:40:00,9.72,9.79,9.72,9.79,94400.0,7.9336,7.9907,7.9336,7.9907,94400.0
2009-06-01 09:45:00,9.78,9.82,9.77,9.81,65200.0,7.9826,8.0152,7.9744,8.0071,65200.0
2009-06-01 09:50:00,9.81,9.87,9.79,9.86,83300.0,8.0071,8.056,7.9907,8.0479,83300.0
2009-06-01 09:55:00,9.86,9.93,9.86,9.91,61300.0,8.0479,8.105,8.0479,8.0887,61300.0
2009-06-01 10:00:00,9.92,10.0,9.91,10.0,147200.0,8.0968,8.1621,8.0887,8.1621,147200.0
2009-06-01 10:05:00,9.99,9.99,9.97,9.98,69200.0,8.154,8.154,8.1377,8.1458,69200.0
2009-06-01 10:10:00,9.98,10.03,9.97,9.98,245500.0,8.1458,8.1866,8.1377,8.1458,245500.0
2009-06-01 10:15:00,9.98,9.99,9.97,9.97,73500.0,8.1458,8.154,8.1377,8.1377,73500.0
2009-06-01 10:20:00,9.97,9.99,9.97,9.97,29200.0,8.1377,8.154,8.1377,8.1377,29200.0
2009-06-01 10:25:00,9.98,9.99,9.94,9.94,61800.0,8.1458,8.154,8.1132,8.1132,61800.0
2009-06-01 10:30:00,9.95,9.95,9.89,9.93,45200.0,8.1213,8.1213,8.0724,8.105,45200.0
2009-06-01 10:35:00,9.92,9.94,9.91,9.92,33800.0,8.0968,8.1132,8.0887,8.0968,33800.0
2009-06-01 10:40:00,9.92,9.95,9.89,9.94,42700.0,8.0968,8.1213,8.0724,8.1132,42700.0
2009-06-01 10:45:00,9.95,9.96,9.9,9.92,40300.0,8.1213,8.1295,8.0805,8.0968,40300.0
2009-06-01 10:50:00,9.93,9.94,9.87,9.88,36100.0,8.105,8.1132,8.056,8.0642,36100.0
2009-06-01 10:55:00,9.88,9.91,9.87,9.88,23300.0,8.0642,8.0887,8.056,8.0642,23300.0
2009-06-01 11:00:00,9.88,9.9,9.88,9.9,11100.0,8.0642,8.0805,8.0642,8.0805,11100.0
2009-06-01 11:05:00,9.9,9.94,9.89,9.9,39100.0,8.0805,8.1132,8.0724,8.0805,39100.0
2009-06-01 11:10:00,9.9,9.91,9.88,9.88,28100.0,8.0805,8.0887,8.0642,8.0642,28100.0
2009-06-01 11:15:00,9.88,9.89,9.88,9.88,17900.0,8.0642,8.0724,8.0642,8.0642,17900.0
2009-06-01 11:20:00,9.88,9.9,9.87,9.9,31400.0,8.0642,8.0805,8.056,8.0805,31400.0
2009-06-01 11:25:00,9.89,9.9,9.88,9.9,26200.0,8.0724,8.0805,8.0642,8.0805,26200.0
2009-06-01 11:30:00,9.89,9.89,9.88,9.89,28500.0,8.0724,8.0724,8.0642,8.0724,28500.0
2009-06-01 11:35:00,9.89,9.9,9.83,9.85,163100.0,8.0724,8.0805,8.0234,8.0397,163100.0
2009-06-01 11:40:00,9.85,9.85,9.84,9.84,7900.0,8.0397,8.0397,8.0315,8.0315,7900.0
2009-06-01 11:45:00,9.84,9.87,9.83,9.85,59300.0,8.0315,8.056,8.0234,8.0397,59300.0
2009-06-01 11:50:00,9.85,9.87,9.85,9.86,10000.0,8.0397,8.056,8.0397,8.0479,10000.0
2009-06-01 11:55:00,9.87,9.91,9.87,9.91,19100.0,8.056,8.0887,8.056,8.0887,19100.0
2009-06-01 12:00:00,9.9,9.9,9.89,9.9,5000.0,8.0805,8.0805,8.0724,8.0805,5000.0
2009-06-01 12:05:00,9.89,9.9,9.88,9.89,15700.0,8.0724,8.0805,8.0642,8.0724,15700.0
2009-06-01 12:10:00,9.89,9.9,9.89,9.89,11200.0,8.0724,8.0805,8.0724,8.0724,11200.0
2009-06-01 12:15:00,9.9,9.9,9.89,9.89,12700.0,8.0805,8.0805,8.0724,8.0724,12700.0
2009-06-01 12:20:00,9.89,9.9,9.88,9.89,11800.0,8.0724,8.0805,8.0642,8.0724,11800.0
2009-06-01 12:25:00,9.89,9.94,9.89,9.94,21200.0,8.0724,8.1132,8.0724,8.1132,21200.0
2009-06-01 12:30:00,9.94,9.94,9.93,9.94,4100.0,8.1132,8.1132,8.105,8.1132,4100.0
2009-06-01 12:35:00,9.95,9.96,9.92,9.93,33200.0,8.1213,8.1295,8.0968,8.105,33200.0
2009-06-01 12:40:00,9.93,9.94,9.93,9.93,10500.0,8.105,8.1132,8.105,8.105,10500.0
2009-06-01 12:45:00,9.94,9.94,9.93,9.94,13800.0,8.1132,8.1132,8.105,8.1132,13800.0
2009-06-01 12:50:00,9.94,9.95,9.93,9.94,5200.0,8.1132,8.1213,8.105,8.1132,5200.0
2009-06-01 12:55:00,9.94,9.94,9.86,9.86,65300.0,8.1132,8.1132,8.0479,8.0479,65300.0
2009-06-01 13:00:00,9.86,9.86,9.84,9.85,24600.0,8.0479,8.0479,8.0315,8.0397,24600.0
2009-06-01 13:05:00,9.84,9.86,9.84,9.85,4100.0,8.0315,8.0479,8.0315,8.0397,4100.0
2009-06-01 13:10:00,9.85,9.85,9.85,9.85,9400.0,8.0397,8.0397,8.0397,8.0397,9400.0
2009-06-01 13:15:00,9.85,9.86,9.84,9.85,12200.0,8.0397,8.0479,8.0315,8.0397,12200.0
2009-06-01 13:20:00,9.86,9.9,9.86,9.9,16400.0,8.0479,8.0805,8.0479,8.0805,16400.0
2009-06-01 13:25:00,9.9,9.93,9.9,9.92,9900.0,8.0805,8.105,8.0805,8.0968,9900.0
2009-06-01 13:30:00,9.92,9.94,9.92,9.93,7900.0,8.0968,8.1132,8.0968,8.105,7900.0
2009-06-01 13:35:00,9.93,9.93,9.91,9.92,7200.0,8.105,8.105,8.0887,8.0968,7200.0
2009-06-01 13:40:00,9.93,9.93,9.91,9.92,5100.0,8.105,8.105,8.0887,8.0968,5100.0
2009-06-01 13:45:00,9.91,9.93,9.91,9.93,36000.0,8.0887,8.105,8.0887,8.105,36000.0
2009-06-01 13:50:00,9.93,9.93,9.91,9.91,4000.0,8.105,8.105,8.0887,8.0887,4000.0
2009-06-01 13:55:00,9.91,9.94,9.91,9.94,41900.0,8.0887,8.1132,8.0887,8.1132,41900.0
2009-06-01 14:00:00,9.94,9.95,9.93,9.94,38400.0,8.1132,8.1213,8.105,8.1132,38400.0
2009-06-01 14:05:00,9.94,9.95,9.91,9.92,16000.0,8.1132,8.1213,8.0887,8.0968,16000.0
2009-06-01 14:10:00,9.91,9.91,9.88,9.89,135900.0,8.0887,8.0887,8.0642,8.0724,135900.0
2009-06-01 14:15:00,9.89,9.9,9.88,9.9,32000.0,8.0724,8.0805,8.0642,8.0805,32000.0
2009-06-01 14:20:00,9.9,9.9,9.87,9.88,40700.0,8.0805,8.0805,8.056,8.0642,40700.0
2009-06-01 14:25:00,9.88,9.91,9.88,9.88,18100.0,8.0642,8.0887,8.0642,8.0642,18100.0
2009-06-01 14:30:00,9.88,9.89,9.86,9.87,43700.0,8.0642,8.0724,8.0479,8.056,43700.0
2009-06-01 14:35:00,9.88,9.89,9.86,9.89,18700.0,8.0642,8.0724,8.0479,8.0724,18700.0
2009-06-01 14:40:00,9.89,9.91,9.88,9.9,24600.0,8.0724,8.0887,8.0642,8.0805,24600.0
2009-06-01 14:45:00,9.9,9.92,9.88,9.88,7900.0,8.0805,8.0968,8.0642,8.0642,7900.0
2009-06-01 14:50:00,9.87,9.88,9.85,9.87,22400.0,8.056,8.0642,8.0397,8.056,22400.0
2009-06-01 14:55:00,9.86,9.87,9.83,9.86,66000.0,8.0479,8.056,8.0234,8.0479,66000.0
2009-06-01 15:00:00,9.86,9.89,9.84,9.88,119600.0,8.0479,8.0724,8.0315,8.0642,119600.0
2009-06-01 15:05:00,9.87,9.88,9.8,9.81,65400.0,8.056,8.0642,7.9989,8.0071,65400.0
2009-06-01 15:10:00,9.82,9.85,9.78,9.79,49500.0,8.0152,8.0397,7.9826,7.9907,49500.0
2009-06-01 15:15:00,9.78,9.82,9.78,9.79,30500.0,7.9826,8.0152,7.9826,7.9907,30500.0
2009-06-01 15:20:00,9.79,9.88,9.78,9.88,56500.0,7.9907,8.0642,7.9826,8.0642,56500.0
2009-06-01 15:25:00,9.87,9.88,9.85,9.88,30400.0,8.056,8.0642,8.0397,8.0642,30400.0
2009-06-01 15:30:00,9.88,9.9,9.85,9.86,57800.0,8.0642,8.0805,8.0397,8.0479,57800.0
2009-06-01 15:35:00,9.86,9.91,9.85,9.87,87800.0,8.0479,8.0887,8.0397,8.056,87800.0
2009-06-01 15:40:00,9.89,9.92,9.86,9.88,46200.0,8.0724,8.0968,8.0479,8.0642,46200.0
2009-06-01 15:45:00,9.88,9.89,9.83,9.88,55100.0,8.0642,8.0724,8.0234,8.0642,55100.0
2009-06-01 15:50:00,9.89,9.94,9.88,9.92,86700.0,8.0724,8.1132,8.0642,8.0968,86700.0
2009-06-01 15:55:00,9.91,9.91,9.86,9.9,141800.0,8.0887,8.0887,8.0479,8.0805,141800.0
2009-06-02 09:30:00,9.83,9.85,9.75,9.8,41500.0,8.0234,8.0397,7.9581,7.9989,41500.0
2009-06-02 09:35:00,9.84,9.88,9.76,9.88,70900.0,8.0315,8.0642,7.9662,8.0642,70900.0
2009-06-02 09:40:00,9.88,9.92,9.81,9.84,56300.0,8.0642,8.0968,8.0071,8.0315,56300.0
2009-06-02 09:45:00,9.85,9.85,9.81,9.81,57400.0,8.0397,8.0397,8.0071,8.0071,57400.0
2009-06-02 09:50:00,9.81,9.9,9.79,9.9,74000.0,8.0071,8.0805,7.9907,8.0805,74000.0
2009-06-02 09:55:00,9.91,9.97,9.9,9.95,38200.0,8.0887,8.1377,8.0805,8.1213,38200.0
2009-06-02 10:00:00,9.96,10.08,9.96,10.01,149000.0,8.1295,8.2274,8.1295,8.1703,149000.0
2009-06-02 10:05:00,10.02,10.03,9.97,9.97,47300.0,8.1785,8.1866,8.1377,8.1377,47300.0
2009-06-02 10:10:00,9.97,9.97,9.93,9.93,59100.0,8.1377,8.1377,8.105,8.105,59100.0
2009-06-02 10:15:00,9.93,9.94,9.89,9.89,51500.0,8.105,8.1132,8.0724,8.0724,51500.0
2009-06-02 10:20:00,9.9,9.91,9.87,9.87,102000.0,8.0805,8.0887,8.056,8.056,102000.0
2009-06-02 10:25:00,9.87,9.95,9.87,9.92,61800.0,8.056,8.1213,8.056,8.0968,61800.0
2009-06-02 10:30:00,9.93,9.94,9.85,9.86,46100.0,8.105,8.1132,8.0397,8.0479,46100.0
2009-06-02 10:35:00,9.85,9.91,9.85,9.91,32100.0,8.0397,8.0887,8.0397,8.0887,32100.0
2009-06-02 10:40:00,9.91,9.93,9.89,9.92,41100.0,8.0887,8.105,8.0724,8.0968,41100.0
2009-06-02 10:45:00,9.91,9.95,9.89,9.94,68200.0,8.0887,8.1213,8.0724,8.1132,68200.0
2009-06-02 10:50:00,9.94,9.99,9.9,9.92,50500.0,8.1132,8.154,8.0805,8.0968,50500.0
2009-06-02 10:55:00,9.91,9.96,9.9,9.93,46400.0,8.0887,8.1295,8.0805,8.105,46400.0
2009-06-02 11:00:00,9.93,9.93,9.86,9.86,23600.0,8.105,8.105,8.0479,8.0479,23600.0
2009-06-02 11:05:00,9.86,9.9,9.84,9.87,17000.0,8.0479,8.0805,8.0315,8.056,17000.0
2009-06-02 11:10:00,9.87,9.9,9.86,9.87,9800.0,8.056,8.0805,8.0479,8.056,9800.0
2009-06-02 11:15:00,9.88,9.9,9.87,9.9,16100.0,8.0642,8.0805,8.056,8.0805,16100.0
2009-06-02 11:20:00,9.89,9.91,9.87,9.9,9600.0,8.0724,8.0887,8.056,8.0805,9600.0
2009-06-02 11:25:00,9.89,9.9,9.87,9.87,15900.0,8.0724,8.0805,8.056,8.056,15900.0
2009-06-02 11:30:00,9.87,9.87,9.81,9.82,34400.0,8.056,8.056,8.0071,8.0152,34400.0
2009-06-02 11:35:00,9.83,9.83,9.8,9.8,31900.0,8.0234,8.0234,7.9989,7.9989,31900.0
2009-06-02 11:40:00,9.8,9.81,9.76,9.77,80500.0,7.9989,8.0071,7.9662,7.9744,80500.0
2009-06-02 11:45:00,9.77,9.77,9.75,9.75,21200.0,7.9744,7.9744,7.9581,7.9581,21200.0
2009-06-02 11:50:00,9.75,9.77,9.75,9.76,11300.0,7.9581,7.9744,7.9581,7.9662,11300.0
2009-06-02 11:55:00,9.77,9.78,9.74,9.75,24500.0,7.9744,7.9826,7.9499,7.9581,24500.0
2009-06-02 12:00:00,9.74,9.79,9.74,9.77,13900.0,7.9499,7.9907,7.9499,7.9744,13900.0
2009-06-02 12:05:00,9.76,9.76,9.74,9.74,19900.0,7.9662,7.9662,7.9499,7.9499,19900.0
2009-06-02 12:10:00,9.74,9.75,9.72,9.73,21000.0,7.9499,7.9581,7.9336,7.9418,21000.0
2009-06-02 12:15:00,9.72,9.73,9.68,9.68,26000.0,7.9336,7.9418,7.9009,7.9009,26000.0
2009-06-02 12:20:00,9.68,9.7,9.63,9.65,53700.0,7.9009,7.9173,7.8601,7.8765,53700.0
2009-06-02 12:25:00,9.66,9.67,9.61,9.62,39000.0,7.8846,7.8928,7.8438,7.852,39000.0
2009-06-02 12:30:00,9.62,9.63,9.61,9.62,33600.0,7.852,7.8601,7.8438,7.852,33600.0
2009-06-02 12:35:00,9.62,9.67,9.62,9.66,23400.0,7.852,7.8928,7.852,7.8846,23400.0
2009-06-02 12:40:00,9.66,9.67,9.65,9.66,9300.0,7.8846,7.8928,7.8765,7.8846,9300.0
2009-06-02 12:45:00,9.66,9.67,9.65,9.65,26900.0,7.8846,7.8928,7.8765,7.8765,26900.0
2009-06-02 12:50:00,9.65,9.7,9.65,9.69,29500.0,7.8765,7.9173,7.8765,7.9091,29500.0
2009-06-02 12:55:00,9.7,9.74,9.7,9.7,42600.0,7.9173,7.9499,7.9173,7.9173,42600.0
2009-06-02 13:00:00,9.7,9.71,9.68,9.69,14200.0,7.9173,7.9254,7.9009,7.9091,14200.0
2009-06-02 13:05:00,9.69,9.72,9.68,9.68,34100.0,7.9091,7.9336,7.9009,7.9009,34100.0
2009-06-02 13:10:00,9.69,9.7,9.66,9.67,16700.0,7.9091,7.9173,7.8846,7.8928,16700.0
2009-06-02 13:15:00,9.66,9.68,9.66,9.68,6900.0,7.8846,7.9009,7.8846,7.9009,6900.0
2009-06-02 13:20:00,9.68,9.69,9.67,9.69,8500.0,7.9009,7.9091,7.8928,7.9091,8500.0
2009-06-02 13:25:00,9.7,9.73,9.66,9.71,40500.0,7.9173,7.9418,7.8846,7.9254,40500.0
2009-06-02 13:30:00,9.71,9.72,9.7,9.72,14500.0,7.9254,7.9336,7.9173,7.9336,14500.0
2009-06-02 13:35:00,9.72,9.76,9.71,9.75,69100.0,7.9336,7.9662,7.9254,7.9581,69100.0
2009-06-02 13:40:00,9.75,9.77,9.74,9.76,15900.0,7.9581,7.9744,7.9499,7.9662,15900.0
2009-06-02 13:45:00,9.77,9.81,9.76,9.76,45200.0,7.9744,8.0071,7.9662,7.9662,45200.0
2009-06-02 13:50:00,9.76,9.77,9.72,9.74,90100.0,7.9662,7.9744,7.9336,7.9499,90100.0
2009-06-02 13:55:00,9.73,9.77,9.73,9.77,9400.0,7.9418,7.9744,7.9418,7.9744,9400.0
2009-06-02 14:00:00,9.77,9.78,9.74,9.74,29100.0,7.9744,7.9826,7.9499,7.9499,29100.0
2009-06-02 14:05:00,9.74,9.75,9.71,9.73,81900.0,7.9499,7.9581,7.9254,7.9418,81900.0
2009-06-02 14:10:00,9.73,9.75,9.73,9.74,24300.0,7.9418,7.9581,7.9418,7.9499,24300.0
2009-06-02 14:15:00,9.74,9.77,9.73,9.74,41800.0,7.9499,7.9744,7.9418,7.9499,41800.0
2009-06-02 14:20:00,9.75,9.77,9.74,9.77,79300.0,7.9581,7.9744,7.9499,7.9744,79300.0
2009-06-02 14:25:00,9.77,9.85,9.77,9.81,63100.0,7.9744,8.0397,7.9744,8.0071,63100.0
2009-06-02 14:30:00,9.82,9.82,9.78,9.79,11700.0,8.0152,8.0152,7.9826,7.9907,11700.0
2009-06-02 14:35:00,9.78,9.8,9.77,9.78,21400.0,7.9826,7.9989,7.9744,7.9826,21400.0
2009-06-02 14:40:00,9.79,9.84,9.79,9.81,26500.0,7.9907,8.0315,7.9907,8.0071,26500.0
2009-06-02 14:45:00,9.82,9.82,9.79,9.8,19400.0,8.0152,8.0152,7.9907,7.9989,19400.0
2009-06-02 14:50:00,9.8,9.81,9.78,9.8,23100.0,7.9989,8.0071,7.9826,7.9989,23100.0
2009-06-02 14:55:00,9.81,9.81,9.79,9.79,22100.0,8.0071,8.0071,7.9907,7.9907,22100.0
2009-06-02 15:00:00,9.78,9.85,9.78,9.84,42100.0,7.9826,8.0397,7.9826,8.0315,42100.0
2009-06-02 15:05:00,9.84,9.86,9.83,9.83,38600.0,8.0315,8.0479,8.0234,8.0234,38600.0
2009-06-02 15:10:00,9.84,9.84,9.81,9.81,24400.0,8.0315,8.0315,8.0071,8.0071,24400.0
2009-06-02 15:15:00,9.81,9.82,9.8,9.82,18900.0,8.0071,8.0152,7.9989,8.0152,18900.0
2009-06-02 15:20:00,9.81,9.81,9.79,9.8,14400.0,8.0071,8.0071,7.9907,7.9989,14400.0
2009-06-02 15:25:00,9.8,9.84,9.79,9.8,36700.0,7.9989,8.0315,7.9907,7.9989,36700.0
2009-06-02 15:30:00,9.8,9.8,9.78,9.78,38500.0,7.9989,7.9989,7.9826,7.9826,38500.0
2009-06-02 15:35:00,9.78,9.84,9.78,9.84,33900.0,7.9826,8.0315,7.9826,8.0315,33900.0
2009-06-02 15:40:00,9.84,9.85,9.8,9.85,52400.0,8.0315,8.0397,7.9989,8.0397,52400.0
2009-06-02 15:45:00,9.84,9.85,9.82,9.83,44600.0,8.0315,8.0397,8.0152,8.0234,44600.0
2009-06-02 15:50:00,9.82,9.83,9.73,9.77,367200.0,8.0152,8.0234,7.9418,7.9744,367200.0
2009-06-02 15:55:00,9.77,9.8,9.77,9.77,199200.0,7.9744,7.9989,7.9744,7.9744,199200.0
2009-06-03 09:30:00,9.77,9.78,9.6,9.61,23300.0,7.9744,7.9826,7.8357,7.8438,23300.0
2009-06-03 09:35:00,9.61,9.62,9.56,9.62,34300.0,7.8438,7.852,7.803,7.852,34300.0
2009-06-03 09:40:00,9.6,9.6,9.55,9.57,21800.0,7.8357,7.8357,7.7948,7.8112,21800.0
2009-06-03 09:45:00,9.56,9.62,9.55,9.61,59100.0,7.803,7.852,7.7948,7.8438,59100.0
2009-06-03 09:50:00,9.61,9.62,9.5,9.51,56600.0,7.8438,7.852,7.754,7.7622,56600.0
2009-06-03 09:55:00,9.51,9.55,9.5,9.51,75500.0,7.7622,7.7948,7.754,7.7622,75500.0
2009-06-03 10:00:00,9.5,9.51,9.45,9.51,70500.0,7.754,7.7622,7.7132,7.7622,70500.0
2009-06-03 10:05:00,9.5,9.52,9.48,9.52,38500.0,7.754,7.7704,7.7377,7.7704,38500.0
2009-06-03 10:10:00,9.52,9.53,9.5,9.51,54400.0,7.7704,7.7785,7.754,7.7622,54400.0
2009-06-03 10:15:00,9.51,9.52,9.49,9.5,80000.0,7.7622,7.7704,7.7459,7.754,80000.0
2009-06-03 10:20:00,9.49,9.5,9.47,9.5,46300.0,7.7459,7.754,7.7295,7.754,46300.0
2009-06-03 10:25:00,9.49,9.51,9.48,9.51,39100.0,7.7459,7.7622,7.7377,7.7622,39100.0
2009-06-03 10:30:00,9.51,9.51,9.48,9.49,47100.0,7.7622,7.7622,7.7377,7.7459,47100.0
2009-06-03 10:35:00,9.49,9.5,9.48,9.49,15400.0,7.7459,7.754,7.7377,7.7459,15400.0
2009-06-03 10:40:00,9.49,9.51,9.48,9.5,25300.0,7.7459,7.7622,7.7377,7.754,25300.0
2009-06-03 10:45:00,9.5,9.51,9.48,9.48,27500.0,7.754,7.7622,7.7377,7.7377,27500.0
2009-06-03 10:50:00,9.49,9.51,9.48,9.5,25800.0,7.7459,7.7622,7.7377,7.754,25800.0
2009-06-03 10:55:00,9.5,9.5,9.48,9.49,31000.0,7.754,7.754,7.7377,7.7459,31000.0
2009-06-03 11:00:00,9.49,9.5,9.48,9.48,13800.0,7.7459,7.754,7.7377,7.7377,13800.0
2009-06-03 11:05:00,9.48,9.49,9.48,9.49,29100.0,7.7377,7.7459,7.7377,7.7459,29100.0
2009-06-03 11:10:00,9.48,9.49,9.48,9.48,11200.0,7.7377,7.7459,7.7377,7.7377,11200.0
2009-06-03 11:15:00,9.48,9.48,9.45,9.46,44100.0,7.7377,7.7377,7.7132,7.7214,44100.0
2009-06-03 11:20:00,9.46,9.47,9.46,9.47,26500.0,7.7214,7.7295,7.7214,7.7295,26500.0
2009-06-03 11:25:00,9.47,9.48,9.47,9.47,24400.0,7.7295,7.7377,7.7295,7.7295,24400.0
2009-06-03 11:30:00,9.48,9.48,9.44,9.45,78500.0,7.7377,7.7377,7.7051,7.7132,78500.0
2009-06-03 11:35:00,9.44,9.45,9.44,9.45,12200.0,7.7051,7.7132,7.7051,7.7132,12200.0
2009-06-03 11:40:00,9.45,9.46,9.43,9.44,46000.0,7.7132,7.7214,7.6969,7.7051,46000.0
2009-06-03 11:45:00,9.43,9.44,9.43,9.44,17900.0,7.6969,7.7051,7.6969,7.7051,17900.0
2009-06-03 11:50:00,9.44,9.44,9.43,9.44,8300.0,7.7051,7.7051,7.6969,7.7051,8300.0
2009-06-03 11:55:00,9.43,9.44,9.42,9.43,17200.0,7.6969,7.7051,7.6887,7.6969,17200.0
2009-06-03 12:00:00,9.42,9.43,9.35,9.36,70300.0,7.6887,7.6969,7.6316,7.6398,70300.0
2009-06-03 12:05:00,9.36,9.4,9.36,9.4,19900.0,7.6398,7.6724,7.6398,7.6724,19900.0
2009-06-03 12:10:00,9.4,9.4,9.38,9.38,8000.0,7.6724,7.6724,7.6561,7.6561,8000.0
2009-06-03 12:15:00,9.38,9.41,9.37,9.41,9400.0,7.6561,7.6806,7.6479,7.6806,9400.0
2009-06-03 12:20:00,9.41,9.42,9.4,9.4,15500.0,7.6806,7.6887,7.6724,7.6724,15500.0
2009-06-03 12:25:00,9.4,9.4,9.39,9.39,11000.0,7.6724,7.6724,7.6642,7.6642,11000.0
2009-06-03 12:30:00,9.4,9.4,9.37,9.38,10000.0,7.6724,7.6724,7.6479,7.6561,10000.0
2009-06-03 12:35:00,9.38,9.39,9.38,9.38,2600.0,7.6561,7.6642,7.6561,7.6561,2600.0
2009-06-03 12:40:00,9.39,9.39,9.38,9.39,3000.0,7.6642,7.6642,7.6561,7.6642,3000.0
2009-06-03 12:45:00,9.38,9.39,9.38,9.39,3400.0,7.6561,7.6642,7.6561,7.6642,3400.0
2009-06-03 12:50:00,9.39,9.39,9.37,9.37,8000.0,7.6642,7.6642,7.6479,7.6479,8000.0
2009-06-03 12:55:00,9.37,9.38,9.36,9.36,7100.0,7.6479,7.6561,7.6398,7.6398,7100.0
2009-06-03 13:00:00,9.36,9.37,9.35,9.36,10700.0,7.6398,7.6479,7.6316,7.6398,10700.0
2009-06-03 13:05:00,9.35,9.36,9.35,9.35,12100.0,7.6316,7.6398,7.6316,7.6316,12100.0
2009-06-03 13:10:00,9.36,9.36,9.33,9.33,40900.0,7.6398,7.6398,7.6153,7.6153,40900.0
2009-06-03 13:15:00,9.33,9.35,9.33,9.35,10300.0,7.6153,7.6316,7.6153,7.6316,10300.0
2009-06-03 13:20:00,9.34,9.34,9.33,9.33,4600.0,7.6234,7.6234,7.6153,7.6153,4600.0
2009-06-03 13:25:00,9.33,9.35,9.33,9.33,24600.0,7.6153,7.6316,7.6153,7.6153,24600.0
2009-06-03 13:30:00,9.33,9.35,9.33,9.35,7300.0,7.6153,7.6316,7.6153,7.6316,7300.0
2009-06-03 13:35:00,9.35,9.35,9.34,9.34,3700.0,7.6316,7.6316,7.6234,7.6234,3700.0
2009-06-03 13:40:00,9.34,9.36,9.32,9.35,43100.0,7.6234,7.6398,7.6071,7.6316,43100.0
2009-06-03 13:45:00,9.34,9.34,9.32,9.33,15000.0,7.6234,7.6234,7.6071,7.6153,15000.0
2009-06-03 13:50:00,9.33,9.35,9.32,9.35,8000.0,7.6153,7.6316,7.6071,7.6316,8000.0
2009-06-03 13:55:00,9.34,9.39,9.34,9.39,25400.0,7.6234,7.6642,7.6234,7.6642,25400.0
2009-06-03 14:00:00,9.39,9.4,9.39,9.39,25200.0,7.6642,7.6724,7.6642,7.6642,25200.0
2009-06-03 14:05:00,9.4,9.4,9.39,9.39,5100.0,7.6724,7.6724,7.6642,7.6642,5100.0
2009-06-03 14:10:00,9.4,9.4,9.37,9.4,43700.0,7.6724,7.6724,7.6479,7.6724,43700.0
2009-06-03 14:15:00,9.39,9.44,9.39,9.43,23500.0,7.6642,7.7051,7.6642,7.6969,23500.0
2009-06-03 14:20:00,9.44,9.44,9.42,9.42,21700.0,7.7051,7.7051,7.6887,7.6887,21700.0
2009-06-03 14:25:00,9.42,9.43,9.38,9.38,41900.0,7.6887,7.6969,7.6561,7.6561,41900.0
2009-06-03 14:30:00,9.37,9.38,9.35,9.36,11000.0,7.6479,7.6561,7.6316,7.6398,11000.0
2009-06-03 14:35:00,9.37,9.37,9.36,9.37,12600.0,7.6479,7.6479,7.6398,7.6479,12600.0
2009-06-03 14:40:00,9.38,9.38,9.36,9.36,12900.0,7.6561,7.6561,7.6398,7.6398,12900.0
2009-06-03 14:45:00,9.36,9.38,9.34,9.38,24700.0,7.6398,7.6561,7.6234,7.6561,24700.0
2009-06-03 14:50:00,9.38,9.4,9.38,9.4,18700.0,7.6561,7.6724,7.6561,7.6724,18700.0
2009-06-03 14:55:00,9.4,9.46,9.4,9.45,39100.0,7.6724,7.7214,7.6724,7.7132,39100.0
2009-06-03 15:00:00,9.45,9.46,9.44,9.44,19500.0,7.7132,7.7214,7.7051,7.7051,19500.0
2009-06-03 15:05:00,9.44,9.47,9.44,9.46,31300.0,7.7051,7.7295,7.7051,7.7214,31300.0
2009-06-03 15:10:00,9.46,9.47,9.46,9.47,36000.0,7.7214,7.7295,7.7214,7.7295,36000.0
2009-06-03 15:15:00,9.47,9.48,9.45,9.46,34600.0,7.7295,7.7377,7.7132,7.7214,34600.0
2009-06-03 15:20:00,9.45,9.46,9.43,9.46,24100.0,7.7132,7.7214,7.6969,7.7214,24100.0
2009-06-03 15:25:00,9.45,9.45,9.4,9.41,52500.0,7.7132,7.7132,7.6724,7.6806,52500.0
2009-06-03 15:30:00,9.41,9.43,9.4,9.41,43100.0,7.6806,7.6969,7.6724,7.6806,43100.0
2009-06-03 15:35:00,9.41,9.43,9.39,9.43,52000.0,7.6806,7.6969,7.6642,7.6969,52000.0
2009-06-03 15:40:00,9.42,9.46,9.41,9.43,62100.0,7.6887,7.7214,7.6806,7.6969,62100.0
2009-06-03 15:45:00,9.43,9.47,9.43,9.47,104000.0,7.6969,7.7295,7.6969,7.7295,104000.0
2009-06-03 15:50:00,9.46,9.47,9.43,9.43,112600.0,7.7214,7.7295,7.6969,7.6969,112600.0
2009-06-03 15:55:00,9.43,9.48,9.42,9.48,175900.0,7.6969,7.7377,7.6887,7.7377,175900.0
2009-06-04 09:30:00,9.62,9.8,9.5,9.8,75200.0,7.852,7.9989,7.754,7.9989,75200.0
2009-06-04 09:35:00,9.8,9.83,9.77,9.81,62400.0,7.9989,8.0234,7.9744,8.0071,62400.0
2009-06-04 09:40:00,9.82,9.85,9.79,9.81,36500.0,8.0152,8.0397,7.9907,8.0071,36500.0
2009-06-04 09:45:00,9.81,9.84,9.77,9.77,23600.0,8.0071,8.0315,7.9744,7.9744,23600.0
2009-06-04 09:50:00,9.76,9.77,9.74,9.76,48700.0,7.9662,7.9744,7.9499,7.9662,48700.0
2009-06-04 09:55:00,9.76,9.86,9.76,9.86,106700.0,7.9662,8.0479,7.9662,8.0479,106700.0
2009-06-04 10:00:00,9.86,9.89,9.84,9.85,95400.0,8.0479,8.0724,8.0315,8.0397,95400.0
2009-06-04 10:05:00,9.85,9.85,9.75,9.79,117700.0,8.0397,8.0397,7.9581,7.9907,117700.0
2009-06-04 10:10:00,9.79,9.84,9.78,9.8,116900.0,7.9907,8.0315,7.9826,7.9989,116900.0
2009-06-04 10:15:00,9.8,9.81,9.77,9.77,106300.0,7.9989,8.0071,7.9744,7.9744,106300.0
2009-06-04 10:20:00,9.77,9.82,9.76,9.8,111400.0,7.9744,8.0152,7.9662,7.9989,111400.0
2009-06-04 10:25:00,9.8,9.81,9.78,9.8,50800.0,7.9989,8.0071,7.9826,7.9989,50800.0
2009-06-04 10:30:00,9.8,9.81,9.78,9.8,39600.0,7.9989,8.0071,7.9826,7.9989,39600.0
2009-06-04 10:35:00,9.8,9.83,9.79,9.8,51800.0,7.9989,8.0234,7.9907,7.9989,51800.0
2009-06-04 10:40:00,9.8,9.85,9.78,9.85,56300.0,7.9989,8.0397,7.9826,8.0397,56300.0
2009-06-04 10:45:00,9.86,9.87,9.84,9.86,18900.0,8.0479,8.056,8.0315,8.0479,18900.0
2009-06-04 10:50:00,9.86,9.88,9.85,9.87,18100.0,8.0479,8.0642,8.0397,8.056,18100.0
2009-06-04 10:55:00,9.88,9.91,9.87,9.9,32300.0,8.0642,8.0887,8.056,8.0805,32300.0
2009-06-04 11:00:00,9.9,9.91,9.85,9.85,24900.0,8.0805,8.0887,8.0397,8.0397,24900.0
2009-06-04 11:05:00,9.84,9.84,9.82,9.84,18900.0,8.0315,8.0315,8.0152,8.0315,18900.0
2009-06-04 11:10:00,9.84,9.84,9.82,9.82,4500.0,8.0315,8.0315,8.0152,8.0152,4500.0
2009-06-04 11:15:00,9.82,9.84,9.81,9.84,19100.0,8.0152,8.0315,8.0071,8.0315,19100.0
2009-06-04 11:20:00,9.83,9.84,9.82,9.82,9900.0,8.0234,8.0315,8.0152,8.0152,9900.0
2009-06-04 11:25:00,9.82,9.82,9.78,9.8,9700.0,8.0152,8.0152,7.9826,7.9989,9700.0
2009-06-04 11:30:00,9.8,9.8,9.79,9.8,14700.0,7.9989,7.9989,7.9907,7.9989,14700.0
2009-06-04 11:35:00,9.8,9.8,9.79,9.8,5700.0,7.9989,7.9989,7.9907,7.9989,5700.0
2009-06-04 11:40:00,9.8,9.81,9.79,9.81,16400.0,7.9989,8.0071,7.9907,8.0071,16400.0
2009-06-04 11:45:00,9.81,9.81,9.8,9.81,5900.0,8.0071,8.0071,7.9989,8.0071,5900.0
2009-06-04 11:50:00,9.81,9.81,9.8,9.8,4000.0,8.0071,8.0071,7.9989,7.9989,4000.0
2009-06-04 11:55:00,9.8,9.81,9.79,9.79,12900.0,7.9989,8.0071,7.9907,7.9907,12900.0
2009-06-04 12:00:00,9.79,9.8,9.72,9.72,24000.0,7.9907,7.9989,7.9336,7.9336,24000.0
2009-06-04 12:05:00,9.72,9.73,9.72,9.72,3900.0,7.9336,7.9418,7.9336,7.9336,3900.0
2009-06-04 12:10:00,9.72,9.72,9.7,9.72,25100.0,7.9336,7.9336,7.9173,7.9336,25100.0
2009-06-04 12:15:00,9.71,9.74,9.71,9.74,12500.0,7.9254,7.9499,7.9254,7.9499,12500.0
2009-06-04 12:20:00,9.73,9.76,9.73,9.76,11200.0,7.9418,7.9662,7.9418,7.9662,11200.0
2009-06-04 12:25:00,9.76,9.77,9.75,9.77,21900.0,7.9662,7.9744,7.9581,7.9744,21900.0
2009-06-04 12:30:00,9.77,9.78,9.77,9.77,13200.0,7.9744,7.9826,7.9744,7.9744,13200.0
2009-06-04 12:35:00,9.77,9.78,9.77,9.78,19000.0,7.9744,7.9826,7.9744,7.9826,19000.0
2009-06-04 12:40:00,9.79,9.81,9.79,9.81,6000.0,7.9907,8.0071,7.9907,8.0071,6000.0
2009-06-04 12:45:00,9.81,9.82,9.8,9.8,7100.0,8.0071,8.0152,7.9989,7.9989,7100.0
2009-06-04 12:50:00,9.8,9.81,9.79,9.8,13800.0,7.9989,8.0071,7.9907,7.9989,13800.0
2009-06-04 12:55:00,9.79,9.81,9.79,9.81,12200.0,7.9907,8.0071,7.9907,8.0071,12200.0
2009-06-04 13:00:00,9.8,9.81,9.8,9.81,2900.0,7.9989,8.0071,7.9989,8.0071,2900.0
2009-06-04 13:05:00,9.81,9.82,9.8,9.82,12200.0,8.0071,8.0152,7.9989,8.0152,12200.0
2009-06-04 13:10:00,9.82,9.83,9.82,9.82,5200.0,8.0152,8.0234,8.0152,8.0152,5200.0
2009-06-04 13:15:00,9.82,9.82,9.81,9.82,19400.0,8.0152,8.0152,8.0071,8.0152,19400.0
2009-06-04 13:20:00,9.82,9.83,9.81,9.83,51900.0,8.0152,8.0234,8.0071,8.0234,51900.0
2009-06-04 13:25:00,9.84,9.85,9.84,9.85,24800.0,8.0315,8.0397,8.0315,8.0397,24800.0
2009-06-04 13:30:00,9.85,9.88,9.84,9.88,17000.0,8.0397,8.0642,8.0315,8.0642,17000.0
2009-06-04 13:35:00,9.88,9.91,9.88,9.9,22900.0,8.0642,8.0887,8.0642,8.0805,22900.0
2009-06-04 13:40:00,9.9,9.92,9.9,9.9,17900.0,8.0805,8.0968,8.0805,8.0805,17900.0
2009-06-04 13:45:00,9.9,9.93,9.9,9.92,34200.0,8.0805,8.105,8.0805,8.0968,34200.0
2009-06-04 13:50:00,9.92,9.92,9.91,9.92,14300.0,8.0968,8.0968,8.0887,8.0968,14300.0
2009-06-04 13:55:00,9.92,9.92,9.91,9.92,27100.0,8.0968,8.0968,8.0887,8.0968,27100.0
2009-06-04 14:00:00,9.92,9.92,9.91,9.92,25900.0,8.0968,8.0968,8.0887,8.0968,25900.0
2009-06-04 14:05:00,9.92,9.92,9.9,9.9,29700.0,8.0968,8.0968,8.0805,8.0805,29700.0
2009-06-04 14:10:00,9.91,9.91,9.84,9.86,36900.0,8.0887,8.0887,8.0315,8.0479,36900.0
2009-06-04 14:15:00,9.86,9.89,9.86,9.88,14800.0,8.0479,8.0724,8.0479,8.0642,14800.0
2009-06-04 14:20:00,9.88,9.89,9.87,9.88,7700.0,8.0642,8.0724,8.056,8.0642,7700.0
2009-06-04 14:25:00,9.88,9.91,9.87,9.91,23900.0,8.0642,8.0887,8.056,8.0887,23900.0
2009-06-04 14:30:00,9.9,9.91,9.9,9.9,7600.0,8.0805,8.0887,8.0805,8.0805,7600.0
2009-06-04 14:35:00,9.9,9.9,9.87,9.87,28500.0,8.0805,8.0805,8.056,8.056,28500.0
2009-06-04 14:40:00,9.88,9.9,9.87,9.9,26200.0,8.0642,8.0805,8.056,8.0805,26200.0
2009-06-04 14:45:00,9.9,9.92,9.9,9.9,20900.0,8.0805,8.0968,8.0805,8.0805,20900.0
2009-06-04 14:50:00,9.9,9.9,9.87,9.87,40700.0,8.0805,8.0805,8.056,8.056,40700.0
2009-06-04 14:55:00,9.87,9.89,9.85,9.86,34900.0,8.056,8.0724,8.0397,8.0479,34900.0
2009-06-04 15:00:00,9.85,9.85,9.81,9.85,34400.0,8.0397,8.0397,8.0071,8.0397,34400.0
2009-06-04 15:05:00,9.84,9.87,9.83,9.83,29200.0,8.0315,8.056,8.0234,8.0234,29200.0
2009-06-04 15:10:00,9.84,9.84,9.82,9.83,26300.0,8.0315,8.0315,8.0152,8.0234,26300.0
2009-06-04 15:15:00,9.84,9.85,9.82,9.84,14800.0,8.0315,8.0397,8.0152,8.0315,14800.0
2009-06-04 15:20:00,9.83,9.87,9.83,9.87,25500.0,8.0234,8.056,8.0234,8.056,25500.0
2009-06-04 15:25:00,9.87,9.88,9.86,9.88,20700.0,8.056,8.0642,8.0479,8.0642,20700.0
2009-06-04 15:30:00,9.87,9.87,9.83,9.87,54500.0,8.056,8.056,8.0234,8.056,54500.0
2009-06-04 15:35:00,9.87,9.88,9.85,9.86,48500.0,8.056,8.0642,8.0397,8.0479,48500.0
2009-06-04 15:40:00,9.86,9.86,9.82,9.84,39700.0,8.0479,8.0479,8.0152,8.0315,39700.0
2009-06-04 15:45:00,9.84,9.88,9.83,9.84,81300.0,8.0315,8.0642,8.0234,8.0315,81300.0
2009-06-04 15:50:00,9.83,9.92,9.83,9.87,116300.0,8.0234,8.0968,8.0234,8.056,116300.0
2009-06-04 15:55:00,9.87,9.87,9.85,9.87,98200.0,8.056,8.056,8.0397,8.056,98200.0
2009-06-05 09:30:00,10.0,10.01,9.94,9.98,72700.0,8.1621,8.1703,8.1132,8.1458,72700.0
2009-06-05 09:35:00,9.97,9.98,9.89,9.94,35100.0,8.1377,8.1458,8.0724,8.1132,35100.0
2009-06-05 09:40:00,9.94,9.94,9.82,9.84,31100.0,8.1132,8.1132,8.0152,8.0315,31100.0
2009-06-05 09:45:00,9.86,9.86,9.65,9.68,56200.0,8.0479,8.0479,7.8765,7.9009,56200.0
2009-06-05 09:50:00,9.68,9.78,9.67,9.77,59100.0,7.9009,7.9826,7.8928,7.9744,59100.0
2009-06-05 09:55:00,9.76,9.78,9.66,9.7,34500.0,7.9662,7.9826,7.8846,7.9173,34500.0
2009-06-05 10:00:00,9.7,9.75,9.68,9.7,30900.0,7.9173,7.9581,7.9009,7.9173,30900.0
2009-06-05 10:05:00,9.71,9.72,9.67,9.68,47200.0,7.9254,7.9336,7.8928,7.9009,47200.0
2009-06-05 10:10:00,9.68,9.71,9.67,9.71,20800.0,7.9009,7.9254,7.8928,7.9254,20800.0
2009-06-05 10:15:00,9.7,9.76,9.7,9.75,27600.0,7.9173,7.9662,7.9173,7.9581,27600.0
2009-06-05 10:20:00,9.76,9.84,9.76,9.82,36400.0,7.9662,8.0315,7.9662,8.0152,36400.0
2009-06-05 10:25:00,9.82,9.83,9.78,9.79,10600.0,8.0152,8.0234,7.9826,7.9907,10600.0
2009-06-05 10:30:00,9.78,9.81,9.75,9.75,28200.0,7.9826,8.0071,7.9581,7.9581,28200.0
2009-06-05 10:35:00,9.75,9.82,9.75,9.81,6800.0,7.9581,8.0152,7.9581,8.0071,6800.0
2009-06-05 10:40:00,9.8,9.84,9.8,9.81,20800.0,7.9989,8.0315,7.9989,8.0071,20800.0
2009-06-05 10:45:00,9.82,9.82,9.77,9.77,15500.0,8.0152,8.0152,7.9744,7.9744,15500.0
2009-06-05 10:50:00,9.78,9.79,9.76,9.76,11600.0,7.9826,7.9907,7.9662,7.9662,11600.0
2009-06-05 10:55:00,9.76,9.79,9.76,9.79,9400.0,7.9662,7.9907,7.9662,7.9907,9400.0
2009-06-05 11:00:00,9.8,9.84,9.79,9.84,9900.0,7.9989,8.0315,7.9907,8.0315,9900.0
2009-06-05 11:05:00,9.82,9.85,9.82,9.85,8400.0,8.0152,8.0397,8.0152,8.0397,8400.0
2009-06-05 11:10:00,9.84,9.85,9.82,9.83,4200.0,8.0315,8.0397,8.0152,8.0234,4200.0
2009-06-05 11:15:00,9.83,9.83,9.79,9.79,7100.0,8.0234,8.0234,7.9907,7.9907,7100.0
2009-06-05 11:20:00,9.8,9.82,9.79,9.8,14600.0,7.9989,8.0152,7.9907,7.9989,14600.0
2009-06-05 11:25:00,9.81,9.81,9.78,9.78,5000.0,8.0071,8.0071,7.9826,7.9826,5000.0
2009-06-05 11:30:00,9.78,9.79,9.77,9.78,8400.0,7.9826,7.9907,7.9744,7.9826,8400.0
2009-06-05 11:35:00,9.78,9.78,9.76,9.76,16900.0,7.9826,7.9826,7.9662,7.9662,16900.0
2009-06-05 11:40:00,9.76,9.8,9.75,9.8,11800.0,7.9662,7.9989,7.9581,7.9989,11800.0
2009-06-05 11:45:00,9.8,9.8,9.79,9.79,2900.0,7.9989,7.9989,7.9907,7.9907,2900.0
2009-06-05 11:50:00,9.79,9.8,9.75,9.79,15400.0,7.9907,7.9989,7.9581,7.9907,15400.0
2009-06-05 11:55:00,9.8,9.8,9.77,9.78,6100.0,7.9989,7.9989,7.9744,7.9826,6100.0
2009-06-05 12:00:00,9.77,9.78,9.77,9.77,700.0,7.9744,7.9826,7.9744,7.9744,700.0
2009-06-05 12:05:00,9.78,9.8,9.77,9.79,6300.0,7.9826,7.9989,7.9744,7.9907,6300.0
2009-06-05 12:10:00,9.79,9.79,9.76,9.76,7900.0,7.9907,7.9907,7.9662,7.9662,7900.0
2009-06-05 12:15:00,9.77,9.8,9.77,9.78,6400.0,7.9744,7.9989,7.9744,7.9826,6400.0
2009-06-05 12:20:00,9.78,9.79,9.78,9.78,3300.0,7.9826,7.9907,7.9826,7.9826,3300.0
2009-06-05 12:25:00,9.79,9.83,9.78,9.83,112800.0,7.9907,8.0234,7.9826,8.0234,112800.0
2009-06-05 12:30:00,9.83,9.85,9.82,9.85,14200.0,8.0234,8.0397,8.0152,8.0397,14200.0
2009-06-05 12:35:00,9.85,9.85,9.84,9.84,2600.0,8.0397,8.0397,8.0315,8.0315,2600.0
2009-06-05 12:40:00,9.85,9.88,9.85,9.88,11200.0,8.0397,8.0642,8.0397,8.0642,11200.0
2009-06-05 12:45:00,9.88,9.92,9.88,9.92,11100.0,8.0642,8.0968,8.0642,8.0968,11100.0
2009-06-05 12:50:00,9.91,9.91,9.9,9.9,25100.0,8.0887,8.0887,8.0805,8.0805,25100.0
2009-06-05 12:55:00,9.9,9.94,9.89,9.9,42300.0,8.0805,8.1132,8.0724,8.0805,42300.0
2009-06-05 13:00:00,9.9,9.91,9.9,9.91,9400.0,8.0805,8.0887,8.0805,8.0887,9400.0
2009-06-05 13:05:00,9.9,9.91,9.89,9.9,15400.0,8.0805,8.0887,8.0724,8.0805,15400.0
2009-06-05 13:10:00,9.89,9.92,9.89,9.91,46100.0,8.0724,8.0968,8.0724,8.0887,46100.0
2009-06-05 13:15:00,9.91,9.92,9.89,9.9,11200.0,8.0887,8.0968,8.0724,8.0805,11200.0
2009-06-05 13:20:00,9.9,9.91,9.88,9.88,20200.0,8.0805,8.0887,8.0642,8.0642,20200.0
2009-06-05 13:25:00,9.88,9.89,9.88,9.88,7000.0,8.0642,8.0724,8.0642,8.0642,7000.0
2009-06-05 13:30:00,9.88,9.9,9.88,9.89,7300.0,8.0642,8.0805,8.0642,8.0724,7300.0
2009-06-05 13:35:00,9.89,9.91,9.89,9.9,11500.0,8.0724,8.0887,8.0724,8.0805,11500.0
2009-06-05 13:40:00,9.9,9.91,9.9,9.91,11800.0,8.0805,8.0887,8.0805,8.0887,11800.0
2009-06-05 13:45:00,9.9,9.91,9.9,9.9,3900.0,8.0805,8.0887,8.0805,8.0805,3900.0
2009-06-05 13:50:00,9.9,9.91,9.88,9.91,31600.0,8.0805,8.0887,8.0642,8.0887,31600.0
2009-06-05 13:55:00,9.91,9.92,9.86,9.86,30700.0,8.0887,8.0968,8.0479,8.0479,30700.0
2009-06-05 14:00:00,9.87,9.87,9.82,9.82,6600.0,8.056,8.056,8.0152,8.0152,6600.0
2009-06-05 14:05:00,9.82,9.82,9.78,9.79,17200.0,8.0152,8.0152,7.9826,7.9907,17200.0
2009-06-05 14:10:00,9.8,9.8,9.78,9.79,22600.0,7.9989,7.9989,7.9826,7.9907,22600.0
2009-06-05 14:15:00,9.78,9.79,9.73,9.74,18100.0,7.9826,7.9907,7.9418,7.9499,18100.0
2009-06-05 14:20:00,9.73,9.74,9.72,9.73,25400.0,7.9418,7.9499,7.9336,7.9418,25400.0
2009-06-05 14:25:00,9.73,9.73,9.72,9.72,6700.0,7.9418,7.9418,7.9336,7.9336,6700.0
2009-06-05 14:30:00,9.71,9.71,9.7,9.7,21800.0,7.9254,7.9254,7.9173,7.9173,21800.0
2009-06-05 14:35:00,9.7,9.74,9.7,9.73,28200.0,7.9173,7.9499,7.9173,7.9418,28200.0
2009-06-05 14:40:00,9.73,9.78,9.72,9.77,18000.0,7.9418,7.9826,7.9336,7.9744,18000.0
2009-06-05 14:45:00,9.77,9.78,9.74,9.75,8500.0,7.9744,7.9826,7.9499,7.9581,8500.0
2009-06-05 14:50:00,9.75,9.77,9.74,9.74,6300.0,7.9581,7.9744,7.9499,7.9499,6300.0
2009-06-05 14:55:00,9.74,9.75,9.73,9.74,6600.0,7.9499,7.9581,7.9418,7.9499,6600.0
2009-06-05 15:00:00,9.73,9.75,9.71,9.73,21800.0,7.9418,7.9581,7.9254,7.9418,21800.0
2009-06-05 15:05:00,9.74,9.78,9.74,9.76,46100.0,7.9499,7.9826,7.9499,7.9662,46100.0
2009-06-05 15:10:00,9.75,9.77,9.74,9.76,20900.0,7.9581,7.9744,7.9499,7.9662,20900.0
2009-06-05 15:15:00,9.77,9.77,9.74,9.76,12500.0,7.9744,7.9744,7.9499,7.9662,12500.0
2009-06-05 15:20:00,9.76,9.78,9.74,9.76,17900.0,7.9662,7.9826,7.9499,7.9662,17900.0
2009-06-05 15:25:00,9.77,9.78,9.74,9.74,15900.0,7.9744,7.9826,7.9499,7.9499,15900.0
2009-06-05 15:30:00,9.75,9.78,9.75,9.78,17100.0,7.9581,7.9826,7.9581,7.9826,17100.0
2009-06-05 15:35:00,9.78,9.82,9.78,9.81,28700.0,7.9826,8.0152,7.9826,8.0071,28700.0
2009-06-05 15:40:00,9.82,9.84,9.78,9.81,50200.0,8.0152,8.0315,7.9826,8.0071,50200.0
2009-06-05 15:45:00,9.8,9.84,9.76,9.8,278300.0,7.9989,8.0315,7.9662,7.9989,278300.0
2009-06-05 15:50:00,9.8,9.83,9.77,9.81,84700.0,7.9989,8.0234,7.9744,8.0071,84700.0
2009-06-05 15:55:00,9.81,9.84,9.79,9.81,107300.0,8.0071,8.0315,7.9907,8.0071,107300.0
2009-06-08 09:30:00,9.68,9.71,9.65,9.66,31300.0,7.9009,7.9254,7.8765,7.8846,31300.0
2009-06-08 09:35:00,9.66,9.68,9.58,9.59,50000.0,7.8846,7.9009,7.8193,7.8275,50000.0
2009-06-08 09:40:00,9.57,9.6,9.53,9.53,48700.0,7.8112,7.8357,7.7785,7.7785,48700.0
2009-06-08 09:45:00,9.54,9.55,9.53,9.53,7500.0,7.7867,7.7948,7.7785,7.7785,7500.0
2009-06-08 09:50:00,9.53,9.57,9.53,9.57,33000.0,7.7785,7.8112,7.7785,7.8112,33000.0
2009-06-08 09:55:00,9.58,9.58,9.56,9.58,31900.0,7.8193,7.8193,7.803,7.8193,31900.0
2009-06-08 10:00:00,9.57,9.58,9.56,9.58,66100.0,7.8112,7.8193,7.803,7.8193,66100.0
2009-06-08 10:05:00,9.58,9.62,9.57,9.57,115000.0,7.8193,7.852,7.8112,7.8112,115000.0
2009-06-08 10:10:00,9.57,9.58,9.51,9.51,63400.0,7.8112,7.8193,7.7622,7.7622,63400.0
2009-06-08 10:15:00,9.5,9.53,9.47,9.53,71700.0,7.754,7.7785,7.7295,7.7785,71700.0
2009-06-08 10:20:00,9.53,9.57,9.53,9.57,43900.0,7.7785,7.8112,7.7785,7.8112,43900.0
2009-06-08 10:25:00,9.56,9.63,9.56,9.63,31400.0,7.803,7.8601,7.803,7.8601,31400.0
2009-06-08 10:30:00,9.63,9.68,9.62,9.67,51400.0,7.8601,7.9009,7.852,7.8928,51400.0
2009-06-08 10:35:00,9.67,9.7,9.66,9.69,29300.0,7.8928,7.9173,7.8846,7.9091,29300.0
2009-06-08 10:40:00,9.7,9.78,9.7,9.76,41300.0,7.9173,7.9826,7.9173,7.9662,41300.0
2009-06-08 10:45:00,9.77,9.79,9.75,9.75,30100.0,7.9744,7.9907,7.9581,7.9581,30100.0
2009-06-08 10:50:00,9.75,9.77,9.7,9.7,38100.0,7.9581,7.9744,7.9173,7.9173,38100.0
2009-06-08 10:55:00,9.71,9.71,9.65,9.65,19300.0,7.9254,7.9254,7.8765,7.8765,19300.0
2009-06-08 11:00:00,9.65,9.66,9.63,9.63,9500.0,7.8765,7.8846,7.8601,7.8601,9500.0
2009-06-08 11:05:00,9.64,9.65,9.6,9.6,21300.0,7.8683,7.8765,7.8357,7.8357,21300.0
2009-06-08 11:10:00,9.6,9.62,9.6,9.62,9200.0,7.8357,7.852,7.8357,7.852,9200.0
2009-06-08 11:15:00,9.62,9.66,9.62,9.66,21600.0,7.852,7.8846,7.852,7.8846,21600.0
2009-06-08 11:20:00,9.66,9.67,9.63,9.64,11000.0,7.8846,7.8928,7.8601,7.8683,11000.0
2009-06-08 11:25:00,9.64,9.64,9.58,9.59,29600.0,7.8683,7.8683,7.8193,7.8275,29600.0
2009-06-08 11:30:00,9.59,9.61,9.59,9.6,12800.0,7.8275,7.8438,7.8275,7.8357,12800.0
2009-06-08 11:35:00,9.61,9.62,9.59,9.59,11500.0,7.8438,7.852,7.8275,7.8275,11500.0
2009-06-08 11:40:00,9.59,9.59,9.57,9.58,17800.0,7.8275,7.8275,7.8112,7.8193,17800.0
2009-06-08 11:45:00,9.58,9.58,9.54,9.55,14200.0,7.8193,7.8193,7.7867,7.7948,14200.0
2009-06-08 11:50:00,9.55,9.55,9.52,9.53,10200.0,7.7948,7.7948,7.7704,7.7785,10200.0
2009-06-08 11:55:00,9.53,9.54,9.52,9.53,11300.0,7.7785,7.7867,7.7704,7.7785,11300.0
2009-06-08 12:00:00,9.54,9.54,9.52,9.52,17800.0,7.7867,7.7867,7.7704,7.7704,17800.0
2009-06-08 12:05:00,9.52,9.53,9.52,9.53,16800.0,7.7704,7.7785,7.7704,7.7785,16800.0
2009-06-08 12:10:00,9.53,9.53,9.5,9.51,11800.0,7.7785,7.7785,7.754,7.7622,11800.0
2009-06-08 12:15:00,9.5,9.51,9.5,9.51,11400.0,7.754,7.7622,7.754,7.7622,11400.0
2009-06-08 12:20:00,9.52,9.53,9.51,9.52,12100.0,7.7704,7.7785,7.7622,7.7704,12100.0
2009-06-08 12:25:00,9.52,9.54,9.52,9.53,9300.0,7.7704,7.7867,7.7704,7.7785,9300.0
2009-06-08 12:30:00,9.54,9.54,9.52,9.53,13800.0,7.7867,7.7867,7.7704,7.7785,13800.0
2009-06-08 12:35:00,9.53,9.57,9.53,9.56,13000.0,7.7785,7.8112,7.7785,7.803,13000.0
2009-06-08 12:40:00,9.56,9.58,9.56,9.58,8800.0,7.803,7.8193,7.803,7.8193,8800.0
2009-06-08 12:45:00,9.57,9.59,9.57,9.58,31300.0,7.8112,7.8275,7.8112,7.8193,31300.0
2009-06-08 12:50:00,9.57,9.58,9.55,9.55,10200.0,7.8112,7.8193,7.7948,7.7948,10200.0
2009-06-08 12:55:00,9.56,9.56,9.55,9.56,1900.0,7.803,7.803,7.7948,7.803,1900.0
2009-06-08 13:00:00,9.56,9.58,9.55,9.55,10300.0,7.803,7.8193,7.7948,7.7948,10300.0
2009-06-08 13:05:00,9.55,9.56,9.55,9.56,3200.0,7.7948,7.803,7.7948,7.803,3200.0
2009-06-08 13:10:00,9.56,9.56,9.54,9.54,10600.0,7.803,7.803,7.7867,7.7867,10600.0
2009-06-08 13:15:00,9.54,9.54,9.53,9.54,4100.0,7.7867,7.7867,7.7785,7.7867,4100.0
2009-06-08 13:20:00,9.53,9.58,9.53,9.57,29600.0,7.7785,7.8193,7.7785,7.8112,29600.0
2009-06-08 13:25:00,9.58,9.58,9.57,9.58,5400.0,7.8193,7.8193,7.8112,7.8193,5400.0
2009-06-08 13:30:00,9.58,9.59,9.58,9.58,1300.0,7.8193,7.8275,7.8193,7.8193,1300.0
2009-06-08 13:35:00,9.58,9.61,9.58,9.61,3600.0,7.8193,7.8438,7.8193,7.8438,3600.0
2009-06-08 13:40:00,9.61,9.63,9.59,9.63,17200.0,7.8438,7.8601,7.8275,7.8601,17200.0
2009-06-08 13:45:00,9.63,9.67,9.63,9.65,9600.0,7.8601,7.8928,7.8601,7.8765,9600.0
2009-06-08 13:50:00,9.65,9.66,9.63,9.63,5400.0,7.8765,7.8846,7.8601,7.8601,5400.0
2009-06-08 13:55:00,9.64,9.64,9.63,9.64,2200.0,7.8683,7.8683,7.8601,7.8683,2200.0
2009-06-08 14:00:00,9.64,9.65,9.61,9.61,14400.0,7.8683,7.8765,7.8438,7.8438,14400.0
2009-06-08 14:05:00,9.62,9.62,9.58,9.59,15200.0,7.852,7.852,7.8193,7.8275,15200.0
2009-06-08 14:10:00,9.6,9.6,9.59,9.59,7100.0,7.8357,7.8357,7.8275,7.8275,7100.0
2009-06-08 14:15:00,9.6,9.6,9.59,9.6,10700.0,7.8357,7.8357,7.8275,7.8357,10700.0
2009-06-08 14:20:00,9.6,9.6,9.57,9.59,12200.0,7.8357,7.8357,7.8112,7.8275,12200.0
2009-06-08 14:25:00,9.59,9.6,9.59,9.59,2900.0,7.8275,7.8357,7.8275,7.8275,2900.0
2009-06-08 14:30:00,9.6,9.63,9.6,9.6,25700.0,7.8357,7.8601,7.8357,7.8357,25700.0
2009-06-08 14:35:00,9.6,9.61,9.59,9.6,3700.0,7.8357,7.8438,7.8275,7.8357,3700.0
2009-06-08 14:40:00,9.6,9.62,9.6,9.6,15100.0,7.8357,7.852,7.8357,7.8357,15100.0
2009-06-08 14:45:00,9.6,9.63,9.59,9.62,14900.0,7.8357,7.8601,7.8275,7.852,14900.0
2009-06-08 14:50:00,9.63,9.65,9.61,9.61,12100.0,7.8601,7.8765,7.8438,7.8438,12100.0
2009-06-08 14:55:00,9.61,9.65,9.61,9.64,13700.0,7.8438,7.8765,7.8438,7.8683,13700.0
2009-06-08 15:00:00,9.65,9.7,9.65,9.67,36500.0,7.8765,7.9173,7.8765,7.8928,36500.0
2009-06-08 15:05:00,9.68,9.68,9.65,9.68,19200.0,7.9009,7.9009,7.8765,7.9009,19200.0
2009-06-08 15:10:00,9.68,9.69,9.65,9.68,21800.0,7.9009,7.9091,7.8765,7.9009,21800.0
2009-06-08 15:15:00,9.67,9.72,9.67,9.72,15600.0,7.8928,7.9336,7.8928,7.9336,15600.0
2009-06-08 15:20:00,9.72,9.79,9.71,9.74,107900.0,7.9336,7.9907,7.9254,7.9499,107900.0
2009-06-08 15:25:00,9.74,9.75,9.71,9.71,77700.0,7.9499,7.9581,7.9254,7.9254,77700.0
2009-06-08 15:30:00,9.72,9.8,9.72,9.78,56600.0,7.9336,7.9989,7.9336,7.9826,56600.0
2009-06-08 15:35:00,9.78,9.81,9.77,9.77,114000.0,7.9826,8.0071,7.9744,7.9744,114000.0
2009-06-08 15:40:00,9.77,9.78,9.76,9.77,66500.0,7.9744,7.9826,7.9662,7.9744,66500.0
2009-06-08 15:45:00,9.77,9.77,9.72,9.72,69100.0,7.9744,7.9744,7.9336,7.9336,69100.0
2009-06-08 15:50:00,9.73,9.74,9.71,9.72,59000.0,7.9418,7.9499,7.9254,7.9336,59000.0
2009-06-08 15:55:00,9.72,9.77,9.71,9.74,171800.0,7.9336,7.9744,7.9254,7.9499,171800.0
2009-06-09 09:30:00,9.9,9.93,9.84,9.87,53400.0,8.0805,8.105,8.0315,8.056,53400.0
2009-06-09 09:35:00,9.88,9.97,9.88,9.95,56600.0,8.0642,8.1377,8.0642,8.1213,56600.0
2009-06-09 09:40:00,9.94,9.97,9.9,9.91,55300.0,8.1132,8.1377,8.0805,8.0887,55300.0
2009-06-09 09:45:00,9.92,9.97,9.91,9.96,61000.0,8.0968,8.1377,8.0887,8.1295,61000.0
2009-06-09 09:50:00,9.96,10.03,9.96,10.03,148100.0,8.1295,8.1866,8.1295,8.1866,148100.0
2009-06-09 09:55:00,10.04,10.05,10.0,10.0,30500.0,8.1948,8.2029,8.1621,8.1621,30500.0
2009-06-09 10:00:00,10.0,10.03,9.99,10.0,60400.0,8.1621,8.1866,8.154,8.1621,60400.0
2009-06-09 10:05:00,10.01,10.02,9.99,10.01,47600.0,8.1703,8.1785,8.154,8.1703,47600.0
2009-06-09 10:10:00,10.01,10.04,10.0,10.0,58800.0,8.1703,8.1948,8.1621,8.1621,58800.0
2009-06-09 10:15:00,10.01,10.01,9.96,9.99,20600.0,8.1703,8.1703,8.1295,8.154,20600.0
2009-06-09 10:20:00,9.99,10.0,9.98,9.99,28900.0,8.154,8.1621,8.1458,8.154,28900.0
2009-06-09 10:25:00,9.99,9.99,9.95,9.97,15300.0,8.154,8.154,8.1213,8.1377,15300.0
2009-06-09 10:30:00,9.97,9.98,9.96,9.98,14300.0,8.1377,8.1458,8.1295,8.1458,14300.0
2009-06-09 10:35:00,9.98,9.98,9.97,9.97,6300.0,8.1458,8.1458,8.1377,8.1377,6300.0
2009-06-09 10:40:00,9.98,9.99,9.98,9.99,26100.0,8.1458,8.154,8.1458,8.154,26100.0
2009-06-09 10:45:00,9.99,9.99,9.94,9.94,30400.0,8.154,8.154,8.1132,8.1132,30400.0
2009-06-09 10:50:00,9.94,9.96,9.92,9.96,34200.0,8.1132,8.1295,8.0968,8.1295,34200.0
2009-06-09 10:55:00,9.96,9.96,9.94,9.95,46600.0,8.1295,8.1295,8.1132,8.1213,46600.0
2009-06-09 11:00:00,9.95,9.96,9.94,9.95,19800.0,8.1213,8.1295,8.1132,8.1213,19800.0
2009-06-09 11:05:00,9.95,9.98,9.95,9.98,18100.0,8.1213,8.1458,8.1213,8.1458,18100.0
2009-06-09 11:10:00,9.99,10.0,9.99,10.0,13200.0,8.154,8.1621,8.154,8.1621,13200.0
2009-06-09 11:15:00,9.99,10.0,9.99,9.99,8200.0,8.154,8.1621,8.154,8.154,8200.0
2009-06-09 11:20:00,9.99,10.0,9.99,10.0,23200.0,8.154,8.1621,8.154,8.1621,23200.0
2009-06-09 11:25:00,10.0,10.02,9.99,10.02,41400.0,8.1621,8.1785,8.154,8.1785,41400.0
2009-06-09 11:30:00,10.0,10.02,10.0,10.02,22000.0,8.1621,8.1785,8.1621,8.1785,22000.0
2009-06-09 11:35:00,10.02,10.02,10.01,10.02,5100.0,8.1785,8.1785,8.1703,8.1785,5100.0
2009-06-09 11:40:00,10.01,10.02,10.01,10.02,11800.0,8.1703,8.1785,8.1703,8.1785,11800.0
2009-06-09 11:45:00,10.01,10.02,10.01,10.01,9500.0,8.1703,8.1785,8.1703,8.1703,9500.0
2009-06-09 11:50:00,10.01,10.02,10.01,10.01,10500.0,8.1703,8.1785,8.1703,8.1703,10500.0
2009-06-09 11:55:00,10.01,10.02,10.01,10.01,19300.0,8.1703,8.1785,8.1703,8.1703,19300.0
2009-06-09 12:00:00,10.02,10.02,10.01,10.02,16300.0,8.1785,8.1785,8.1703,8.1785,16300.0
2009-06-09 12:05:00,10.02,10.03,10.01,10.02,18100.0,8.1785,8.1866,8.1703,8.1785,18100.0
2009-06-09 12:10:00,10.02,10.04,10.02,10.03,25200.0,8.1785,8.1948,8.1785,8.1866,25200.0
2009-06-09 12:15:00,10.03,10.06,10.03,10.06,49400.0,8.1866,8.2111,8.1866,8.2111,49400.0
2009-06-09 12:20:00,10.07,10.09,10.06,10.09,23900.0,8.2193,8.2356,8.2111,8.2356,23900.0
2009-06-09 12:25:00,10.09,10.13,10.08,10.13,52300.0,8.2356,8.2682,8.2274,8.2682,52300.0
2009-06-09 12:30:00,10.14,10.15,10.1,10.11,28200.0,8.2764,8.2846,8.2438,8.2519,28200.0
2009-06-09 12:35:00,10.11,10.11,10.1,10.1,22500.0,8.2519,8.2519,8.2438,8.2438,22500.0
2009-06-09 12:40:00,10.1,10.11,10.08,10.08,18300.0,8.2438,8.2519,8.2274,8.2274,18300.0
2009-06-09 12:45:00,10.09,10.15,10.08,10.15,65700.0,8.2356,8.2846,8.2274,8.2846,65700.0
2009-06-09 12:50:00,10.15,10.2,10.15,10.2,84400.0,8.2846,8.3254,8.2846,8.3254,84400.0
2009-06-09 12:55:00,10.2,10.2,10.19,10.2,26900.0,8.3254,8.3254,8.3172,8.3254,26900.0
2009-06-09 13:00:00,10.2,10.2,10.19,10.19,12800.0,8.3254,8.3254,8.3172,8.3172,12800.0
2009-06-09 13:05:00,10.2,10.22,10.19,10.2,72900.0,8.3254,8.3417,8.3172,8.3254,72900.0
2009-06-09 13:10:00,10.2,10.21,10.18,10.21,151300.0,8.3254,8.3335,8.3091,8.3335,151300.0
2009-06-09 13:15:00,10.2,10.22,10.2,10.22,34200.0,8.3254,8.3417,8.3254,8.3417,34200.0
2009-06-09 13:20:00,10.22,10.22,10.21,10.22,10700.0,8.3417,8.3417,8.3335,8.3417,10700.0
2009-06-09 13:25:00,10.23,10.25,10.23,10.25,24400.0,8.3499,8.3662,8.3499,8.3662,24400.0
2009-06-09 13:30:00,10.24,10.25,10.23,10.24,31600.0,8.358,8.3662,8.3499,8.358,31600.0
2009-06-09 13:35:00,10.24,10.25,10.23,10.24,76000.0,8.358,8.3662,8.3499,8.358,76000.0
2009-06-09 13:40:00,10.23,10.25,10.23,10.25,84900.0,8.3499,8.3662,8.3499,8.3662,84900.0
2009-06-09 13:45:00,10.25,10.27,10.24,10.26,56600.0,8.3662,8.3825,8.358,8.3744,56600.0
2009-06-09 13:50:00,10.25,10.26,10.23,10.23,32600.0,8.3662,8.3744,8.3499,8.3499,32600.0
2009-06-09 13:55:00,10.24,10.25,10.24,10.24,18000.0,8.358,8.3662,8.358,8.358,18000.0
2009-06-09 14:00:00,10.24,10.25,10.21,10.22,53300.0,8.358,8.3662,8.3335,8.3417,53300.0
2009-06-09 14:05:00,10.22,10.23,10.22,10.22,3800.0,8.3417,8.3499,8.3417,8.3417,3800.0
2009-06-09 14:10:00,10.23,10.23,10.22,10.22,8000.0,8.3499,8.3499,8.3417,8.3417,8000.0
2009-06-09 14:15:00,10.22,10.27,10.22,10.27,24700.0,8.3417,8.3825,8.3417,8.3825,24700.0
2009-06-09 14:20:00,10.27,10.27,10.22,10.22,36800.0,8.3825,8.3825,8.3417,8.3417,36800.0
2009-06-09 14:25:00,10.22,10.25,10.21,10.24,52300.0,8.3417,8.3662,8.3335,8.358,52300.0
2009-06-09 14:30:00,10.25,10.26,10.25,10.25,16000.0,8.3662,8.3744,8.3662,8.3662,16000.0
2009-06-09 14:35:00,10.24,10.31,10.24,10.3,261800.0,8.358,8.4152,8.358,8.407,261800.0
2009-06-09 14:40:00,10.3,10.34,10.26,10.27,160200.0,8.407,8.4397,8.3744,8.3825,160200.0
2009-06-09 14:45:00,10.27,10.28,10.25,10.25,61200.0,8.3825,8.3907,8.3662,8.3662,61200.0
2009-06-09 14:50:00,10.25,10.28,10.25,10.27,37600.0,8.3662,8.3907,8.3662,8.3825,37600.0
2009-06-09 14:55:00,10.27,10.27,10.24,10.27,47600.0,8.3825,8.3825,8.358,8.3825,47600.0
2009-06-09 15:00:00,10.27,10.29,10.25,10.25,63700.0,8.3825,8.3988,8.3662,8.3662,63700.0
2009-06-09 15:05:00,10.26,10.28,10.25,10.26,33800.0,8.3744,8.3907,8.3662,8.3744,33800.0
2009-06-09 15:10:00,10.26,10.27,10.24,10.25,24800.0,8.3744,8.3825,8.358,8.3662,24800.0
2009-06-09 15:15:00,10.25,10.25,10.22,10.23,61900.0,8.3662,8.3662,8.3417,8.3499,61900.0
2009-06-09 15:20:00,10.23,10.24,10.21,10.22,40400.0,8.3499,8.358,8.3335,8.3417,40400.0
2009-06-09 15:25:00,10.22,10.22,10.2,10.2,43000.0,8.3417,8.3417,8.3254,8.3254,43000.0
2009-06-09 15:30:00,10.21,10.23,10.19,10.22,68200.0,8.3335,8.3499,8.3172,8.3417,68200.0
2009-06-09 15:35:00,10.22,10.24,10.21,10.22,38100.0,8.3417,8.358,8.3335,8.3417,38100.0
2009-06-09 15:40:00,10.22,10.23,10.2,10.21,63800.0,8.3417,8.3499,8.3254,8.3335,63800.0
2009-06-09 15:45:00,10.21,10.22,10.17,10.19,57400.0,8.3335,8.3417,8.3009,8.3172,57400.0
2009-06-09 15:50:00,10.19,10.2,10.16,10.18,134400.0,8.3172,8.3254,8.2927,8.3091,134400.0
2009-06-09 15:55:00,10.17,10.24,10.15,10.18,162900.0,8.3009,8.358,8.2846,8.3091,162900.0
2009-06-10 09:30:00,10.33,10.37,10.28,10.31,82900.0,8.4315,8.4641,8.3907,8.4152,82900.0
2009-06-10 09:35:00,10.31,10.37,10.26,10.36,85300.0,8.4152,8.4641,8.3744,8.456,85300.0
2009-06-10 09:40:00,10.36,10.36,10.3,10.3,38200.0,8.456,8.456,8.407,8.407,38200.0
2009-06-10 09:45:00,10.3,10.31,10.24,10.25,79500.0,8.407,8.4152,8.358,8.3662,79500.0
2009-06-10 09:50:00,10.25,10.26,10.23,10.23,36600.0,8.3662,8.3744,8.3499,8.3499,36600.0
2009-06-10 09:55:00,10.23,10.27,10.22,10.26,37100.0,8.3499,8.3825,8.3417,8.3744,37100.0
2009-06-10 10:00:00,10.26,10.27,10.17,10.17,125400.0,8.3744,8.3825,8.3009,8.3009,125400.0
2009-06-10 10:05:00,10.17,10.17,10.12,10.15,52800.0,8.3009,8.3009,8.2601,8.2846,52800.0
2009-06-10 10:10:00,10.15,10.15,10.1,10.11,27700.0,8.2846,8.2846,8.2438,8.2519,27700.0
2009-06-10 10:15:00,10.1,10.11,10.05,10.06,43800.0,8.2438,8.2519,8.2029,8.2111,43800.0
2009-06-10 10:20:00,10.05,10.05,9.95,9.97,205200.0,8.2029,8.2029,8.1213,8.1377,205200.0
2009-06-10 10:25:00,9.97,10.02,9.96,10.02,34700.0,8.1377,8.1785,8.1295,8.1785,34700.0
2009-06-10 10:30:00,10.02,10.04,10.0,10.02,21000.0,8.1785,8.1948,8.1621,8.1785,21000.0
2009-06-10 10:35:00,10.03,10.11,10.02,10.1,22000.0,8.1866,8.2519,8.1785,8.2438,22000.0
2009-06-10 10:40:00,10.1,10.1,10.05,10.06,24000.0,8.2438,8.2438,8.2029,8.2111,24000.0
2009-06-10 10:45:00,10.05,10.06,9.96,9.96,19000.0,8.2029,8.2111,8.1295,8.1295,19000.0
2009-06-10 10:50:00,9.97,10.0,9.97,10.0,14900.0,8.1377,8.1621,8.1377,8.1621,14900.0
2009-06-10 10:55:00,9.99,10.01,9.99,10.0,7900.0,8.154,8.1703,8.154,8.1621,7900.0
2009-06-10 11:00:00,10.0,10.02,9.98,10.02,32200.0,8.1621,8.1785,8.1458,8.1785,32200.0
2009-06-10 11:05:00,10.02,10.03,9.99,9.99,14000.0,8.1785,8.1866,8.154,8.154,14000.0
2009-06-10 11:10:00,9.99,10.02,9.99,10.0,36500.0,8.154,8.1785,8.154,8.1621,36500.0
2009-06-10 11:15:00,10.0,10.01,9.99,10.0,41200.0,8.1621,8.1703,8.154,8.1621,41200.0
2009-06-10 11:20:00,10.0,10.0,9.99,10.0,47100.0,8.1621,8.1621,8.154,8.1621,47100.0
2009-06-10 11:25:00,10.0,10.06,10.0,10.06,29100.0,8.1621,8.2111,8.1621,8.2111,29100.0
2009-06-10 11:30:00,10.06,10.11,10.06,10.1,20100.0,8.2111,8.2519,8.2111,8.2438,20100.0
2009-06-10 11:35:00,10.1,10.13,10.1,10.13,11100.0,8.2438,8.2682,8.2438,8.2682,11100.0
2009-06-10 11:40:00,10.14,10.15,10.14,10.15,36600.0,8.2764,8.2846,8.2764,8.2846,36600.0
2009-06-10 11:45:00,10.16,10.16,10.12,10.12,7000.0,8.2927,8.2927,8.2601,8.2601,7000.0
2009-06-10 11:50:00,10.12,10.13,10.11,10.11,22400.0,8.2601,8.2682,8.2519,8.2519,22400.0
2009-06-10 11:55:00,10.12,10.13,10.11,10.11,12900.0,8.2601,8.2682,8.2519,8.2519,12900.0
2009-06-10 12:00:00,10.12,10.14,10.11,10.13,24200.0,8.2601,8.2764,8.2519,8.2682,24200.0
2009-06-10 12:05:00,10.14,10.16,10.13,10.16,43300.0,8.2764,8.2927,8.2682,8.2927,43300.0
2009-06-10 12:10:00,10.16,10.21,10.16,10.2,20900.0,8.2927,8.3335,8.2927,8.3254,20900.0
2009-06-10 12:15:00,10.21,10.24,10.21,10.24,11300.0,8.3335,8.358,8.3335,8.358,11300.0
2009-06-10 12:20:00,10.24,10.25,10.22,10.22,83300.0,8.358,8.3662,8.3417,8.3417,83300.0
2009-06-10 12:25:00,10.22,10.24,10.21,10.21,47600.0,8.3417,8.358,8.3335,8.3335,47600.0
2009-06-10 12:30:00,10.21,10.22,10.18,10.19,31500.0,8.3335,8.3417,8.3091,8.3172,31500.0
2009-06-10 12:35:00,10.19,10.24,10.19,10.24,18000.0,8.3172,8.358,8.3172,8.358,18000.0
2009-06-10 12:40:00,10.24,10.25,10.22,10.22,15100.0,8.358,8.3662,8.3417,8.3417,15100.0
2009-06-10 12:45:00,10.22,10.23,10.22,10.22,21100.0,8.3417,8.3499,8.3417,8.3417,21100.0
2009-06-10 12:50:00,10.21,10.22,10.21,10.22,12200.0,8.3335,8.3417,8.3335,8.3417,12200.0
2009-06-10 12:55:00,10.21,10.23,10.21,10.21,13800.0,8.3335,8.3499,8.3335,8.3335,13800.0
2009-06-10 13:00:00,10.21,10.22,10.12,10.12,48800.0,8.3335,8.3417,8.2601,8.2601,48800.0
2009-06-10 13:05:00,10.11,10.15,10.11,10.15,39700.0,8.2519,8.2846,8.2519,8.2846,39700.0
2009-06-10 13:10:00,10.15,10.18,10.15,10.18,24700.0,8.2846,8.3091,8.2846,8.3091,24700.0
2009-06-10 13:15:00,10.17,10.18,10.15,10.16,9200.0,8.3009,8.3091,8.2846,8.2927,9200.0
2009-06-10 13:20:00,10.15,10.16,10.11,10.11,21900.0,8.2846,8.2927,8.2519,8.2519,21900.0
2009-06-10 13:25:00,10.12,10.12,10.1,10.1,10000.0,8.2601,8.2601,8.2438,8.2438,10000.0
2009-06-10 13:30:00,10.1,10.1,10.07,10.08,13100.0,8.2438,8.2438,8.2193,8.2274,13100.0
2009-06-10 13:35:00,10.07,10.08,10.04,10.04,16000.0,8.2193,8.2274,8.1948,8.1948,16000.0
2009-06-10 13:40:00,10.04,10.05,10.02,10.02,18000.0,8.1948,8.2029,8.1785,8.1785,18000.0
2009-06-10 13:45:00,10.02,10.05,10.01,10.05,22800.0,8.1785,8.2029,8.1703,8.2029,22800.0
2009-06-10 13:50:00,10.05,10.08,10.04,10.07,9100.0,8.2029,8.2274,8.1948,8.2193,9100.0
2009-06-10 13:55:00,10.07,10.13,10.06,10.13,24500.0,8.2193,8.2682,8.2111,8.2682,24500.0
2009-06-10 14:00:00,10.13,10.15,10.12,10.14,16100.0,8.2682,8.2846,8.2601,8.2764,16100.0
2009-06-10 14:05:00,10.13,10.14,10.12,10.13,16500.0,8.2682,8.2764,8.2601,8.2682,16500.0
2009-06-10 14:10:00,10.14,10.2,10.14,10.17,32700.0,8.2764,8.3254,8.2764,8.3009,32700.0
2009-06-10 14:15:00,10.18,10.18,10.16,10.18,15700.0,8.3091,8.3091,8.2927,8.3091,15700.0
2009-06-10 14:20:00,10.18,10.19,10.17,10.17,18300.0,8.3091,8.3172,8.3009,8.3009,18300.0
2009-06-10 14:25:00,10.16,10.17,10.15,10.15,22900.0,8.2927,8.3009,8.2846,8.2846,22900.0
2009-06-10 14:30:00,10.16,10.16,10.11,10.12,33000.0,8.2927,8.2927,8.2519,8.2601,33000.0
2009-06-10 14:35:00,10.12,10.18,10.12,10.17,21100.0,8.2601,8.3091,8.2601,8.3009,21100.0
2009-06-10 14:40:00,10.17,10.17,10.15,10.15,33100.0,8.3009,8.3009,8.2846,8.2846,33100.0
2009-06-10 14:45:00,10.15,10.18,10.15,10.18,21900.0,8.2846,8.3091,8.2846,8.3091,21900.0
2009-06-10 14:50:00,10.18,10.22,10.15,10.22,27100.0,8.3091,8.3417,8.2846,8.3417,27100.0
2009-06-10 14:55:00,10.22,10.22,10.2,10.21,29100.0,8.3417,8.3417,8.3254,8.3335,29100.0
2009-06-10 15:00:00,10.21,10.22,10.17,10.19,47400.0,8.3335,8.3417,8.3009,8.3172,47400.0
2009-06-10 15:05:00,10.19,10.2,10.16,10.17,18100.0,8.3172,8.3254,8.2927,8.3009,18100.0
2009-06-10 15:10:00,10.16,10.19,10.16,10.19,21000.0,8.2927,8.3172,8.2927,8.3172,21000.0
2009-06-10 15:15:00,10.18,10.19,10.15,10.17,23200.0,8.3091,8.3172,8.2846,8.3009,23200.0
2009-06-10 15:20:00,10.17,10.2,10.16,10.19,34200.0,8.3009,8.3254,8.2927,8.3172,34200.0
2009-06-10 15:25:00,10.19,10.2,10.16,10.18,80100.0,8.3172,8.3254,8.2927,8.3091,80100.0
2009-06-10 15:30:00,10.18,10.24,10.17,10.23,28300.0,8.3091,8.358,8.3009,8.3499,28300.0
2009-06-10 15:35:00,10.23,10.25,10.2,10.2,111600.0,8.3499,8.3662,8.3254,8.3254,111600.0
2009-06-10 15:40:00,10.2,10.2,10.17,10.18,157600.0,8.3254,8.3254,8.3009,8.3091,157600.0
2009-06-10 15:45:00,10.18,10.22,10.17,10.21,224900.0,8.3091,8.3417,8.3009,8.3335,224900.0
2009-06-10 15:50:00,10.21,10.22,10.17,10.21,94900.0,8.3335,8.3417,8.3009,8.3335,94900.0
2009-06-10 15:55:00,10.22,10.24,10.2,10.23,124600.0,8.3417,8.358,8.3254,8.3499,124600.0
2009-06-11 09:30:00,10.33,10.33,10.23,10.26,43800.0,8.4315,8.4315,8.3499,8.3744,43800.0
2009-06-11 09:35:00,10.27,10.34,10.26,10.3,38700.0,8.3825,8.4397,8.3744,8.407,38700.0
2009-06-11 09:40:00,10.3,10.35,10.3,10.35,30400.0,8.407,8.4478,8.407,8.4478,30400.0
2009-06-11 09:45:00,10.35,10.37,10.34,10.35,156000.0,8.4478,8.4641,8.4397,8.4478,156000.0
2009-06-11 09:50:00,10.35,10.4,10.34,10.39,91700.0,8.4478,8.4886,8.4397,8.4805,91700.0
2009-06-11 09:55:00,10.39,10.4,10.39,10.4,52800.0,8.4805,8.4886,8.4805,8.4886,52800.0
2009-06-11 10:00:00,10.4,10.4,10.33,10.33,62600.0,8.4886,8.4886,8.4315,8.4315,62600.0
2009-06-11 10:05:00,10.34,10.4,10.33,10.39,57400.0,8.4397,8.4886,8.4315,8.4805,57400.0
2009-06-11 10:10:00,10.4,10.47,10.39,10.46,78800.0,8.4886,8.5458,8.4805,8.5376,78800.0
2009-06-11 10:15:00,10.46,10.53,10.46,10.47,133700.0,8.5376,8.5947,8.5376,8.5458,133700.0
2009-06-11 10:20:00,10.48,10.5,10.47,10.5,36100.0,8.5539,8.5702,8.5458,8.5702,36100.0
2009-06-11 10:25:00,10.5,10.52,10.49,10.49,34900.0,8.5702,8.5866,8.5621,8.5621,34900.0
2009-06-11 10:30:00,10.5,10.51,10.46,10.47,121100.0,8.5702,8.5784,8.5376,8.5458,121100.0
2009-06-11 10:35:00,10.48,10.5,10.47,10.48,21100.0,8.5539,8.5702,8.5458,8.5539,21100.0
2009-06-11 10:40:00,10.49,10.51,10.48,10.48,55100.0,8.5621,8.5784,8.5539,8.5539,55100.0
2009-06-11 10:45:00,10.49,10.49,10.41,10.45,42000.0,8.5621,8.5621,8.4968,8.5294,42000.0
2009-06-11 10:50:00,10.45,10.47,10.45,10.46,18400.0,8.5294,8.5458,8.5294,8.5376,18400.0
2009-06-11 10:55:00,10.47,10.47,10.44,10.44,16000.0,8.5458,8.5458,8.5213,8.5213,16000.0
2009-06-11 11:00:00,10.45,10.45,10.38,10.41,19900.0,8.5294,8.5294,8.4723,8.4968,19900.0
2009-06-11 11:05:00,10.41,10.41,10.37,10.38,34900.0,8.4968,8.4968,8.4641,8.4723,34900.0
2009-06-11 11:10:00,10.38,10.44,10.38,10.44,33700.0,8.4723,8.5213,8.4723,8.5213,33700.0
2009-06-11 11:15:00,10.44,10.47,10.44,10.47,38500.0,8.5213,8.5458,8.5213,8.5458,38500.0
2009-06-11 11:20:00,10.47,10.48,10.46,10.47,46500.0,8.5458,8.5539,8.5376,8.5458,46500.0
2009-06-11 11:25:00,10.47,10.48,10.46,10.47,50500.0,8.5458,8.5539,8.5376,8.5458,50500.0
2009-06-11 11:30:00,10.47,10.47,10.44,10.44,70600.0,8.5458,8.5458,8.5213,8.5213,70600.0
2009-06-11 11:35:00,10.45,10.45,10.44,10.45,12100.0,8.5294,8.5294,8.5213,8.5294,12100.0
2009-06-11 11:40:00,10.45,10.47,10.44,10.45,63800.0,8.5294,8.5458,8.5213,8.5294,63800.0
2009-06-11 11:45:00,10.45,10.45,10.44,10.45,48200.0,8.5294,8.5294,8.5213,8.5294,48200.0
2009-06-11 11:50:00,10.45,10.45,10.44,10.45,39800.0,8.5294,8.5294,8.5213,8.5294,39800.0
2009-06-11 11:55:00,10.45,10.48,10.44,10.46,34100.0,8.5294,8.5539,8.5213,8.5376,34100.0
2009-06-11 12:00:00,10.46,10.47,10.42,10.46,68300.0,8.5376,8.5458,8.5049,8.5376,68300.0
2009-06-11 12:05:00,10.46,10.46,10.42,10.42,13300.0,8.5376,8.5376,8.5049,8.5049,13300.0
2009-06-11 12:10:00,10.42,10.43,10.35,10.39,56400.0,8.5049,8.5131,8.4478,8.4805,56400.0
2009-06-11 12:15:00,10.39,10.43,10.39,10.42,25500.0,8.4805,8.5131,8.4805,8.5049,25500.0
2009-06-11 12:20:00,10.43,10.43,10.38,10.38,12200.0,8.5131,8.5131,8.4723,8.4723,12200.0
2009-06-11 12:25:00,10.38,10.38,10.31,10.32,63100.0,8.4723,8.4723,8.4152,8.4233,63100.0
2009-06-11 12:30:00,10.32,10.36,10.31,10.36,41700.0,8.4233,8.456,8.4152,8.456,41700.0
2009-06-11 12:35:00,10.35,10.36,10.32,10.35,31100.0,8.4478,8.456,8.4233,8.4478,31100.0
2009-06-11 12:40:00,10.35,10.35,10.34,10.35,16100.0,8.4478,8.4478,8.4397,8.4478,16100.0
2009-06-11 12:45:00,10.35,10.37,10.35,10.37,7800.0,8.4478,8.4641,8.4478,8.4641,7800.0
2009-06-11 12:50:00,10.37,10.38,10.36,10.36,23900.0,8.4641,8.4723,8.456,8.456,23900.0
2009-06-11 12:55:00,10.36,10.4,10.36,10.39,18600.0,8.456,8.4886,8.456,8.4805,18600.0
2009-06-11 13:00:00,10.39,10.43,10.38,10.4,26200.0,8.4805,8.5131,8.4723,8.4886,26200.0
2009-06-11 13:05:00,10.39,10.41,10.39,10.39,18600.0,8.4805,8.4968,8.4805,8.4805,18600.0
2009-06-11 13:10:00,10.39,10.44,10.39,10.43,29000.0,8.4805,8.5213,8.4805,8.5131,29000.0
2009-06-11 13:15:00,10.43,10.48,10.42,10.47,61700.0,8.5131,8.5539,8.5049,8.5458,61700.0
2009-06-11 13:20:00,10.46,10.51,10.46,10.51,55500.0,8.5376,8.5784,8.5376,8.5784,55500.0
2009-06-11 13:25:00,10.51,10.52,10.5,10.52,28800.0,8.5784,8.5866,8.5702,8.5866,28800.0
2009-06-11 13:30:00,10.52,10.55,10.52,10.53,72900.0,8.5866,8.6111,8.5866,8.5947,72900.0
2009-06-11 13:35:00,10.53,10.54,10.52,10.53,6000.0,8.5947,8.6029,8.5866,8.5947,6000.0
2009-06-11 13:40:00,10.52,10.54,10.52,10.53,18700.0,8.5866,8.6029,8.5866,8.5947,18700.0
2009-06-11 13:45:00,10.54,10.56,10.53,10.56,99200.0,8.6029,8.6192,8.5947,8.6192,99200.0
2009-06-11 13:50:00,10.55,10.56,10.54,10.56,69500.0,8.6111,8.6192,8.6029,8.6192,69500.0
2009-06-11 13:55:00,10.56,10.62,10.56,10.61,146300.0,8.6192,8.6682,8.6192,8.66,146300.0
2009-06-11 14:00:00,10.61,10.63,10.57,10.57,105100.0,8.66,8.6764,8.6274,8.6274,105100.0
2009-06-11 14:05:00,10.57,10.6,10.56,10.56,46300.0,8.6274,8.6519,8.6192,8.6192,46300.0
2009-06-11 14:10:00,10.56,10.6,10.55,10.59,45600.0,8.6192,8.6519,8.6111,8.6437,45600.0
2009-06-11 14:15:00,10.59,10.63,10.59,10.63,45200.0,8.6437,8.6764,8.6437,8.6764,45200.0
2009-06-11 14:20:00,10.63,10.66,10.61,10.61,181900.0,8.6764,8.7008,8.66,8.66,181900.0
2009-06-11 14:25:00,10.62,10.62,10.6,10.61,7300.0,8.6682,8.6682,8.6519,8.66,7300.0
2009-06-11 14:30:00,10.61,10.62,10.6,10.61,30100.0,8.66,8.6682,8.6519,8.66,30100.0
2009-06-11 14:35:00,10.61,10.62,10.58,10.59,20300.0,8.66,8.6682,8.6355,8.6437,20300.0
2009-06-11 14:40:00,10.59,10.6,10.58,10.59,28800.0,8.6437,8.6519,8.6355,8.6437,28800.0
2009-06-11 14:45:00,10.59,10.61,10.58,10.6,26700.0,8.6437,8.66,8.6355,8.6519,26700.0
2009-06-11 14:50:00,10.59,10.61,10.59,10.6,27000.0,8.6437,8.66,8.6437,8.6519,27000.0
2009-06-11 14:55:00,10.6,10.63,10.6,10.62,79600.0,8.6519,8.6764,8.6519,8.6682,79600.0
2009-06-11 15:00:00,10.62,10.62,10.59,10.6,37300.0,8.6682,8.6682,8.6437,8.6519,37300.0
2009-06-11 15:05:00,10.6,10.64,10.59,10.63,47900.0,8.6519,8.6845,8.6437,8.6764,47900.0
2009-06-11 15:10:00,10.62,10.62,10.59,10.62,34400.0,8.6682,8.6682,8.6437,8.6682,34400.0
2009-06-11 15:15:00,10.62,10.65,10.61,10.61,38800.0,8.6682,8.6927,8.66,8.66,38800.0
2009-06-11 15:20:00,10.62,10.63,10.61,10.63,152200.0,8.6682,8.6764,8.66,8.6764,152200.0
2009-06-11 15:25:00,10.62,10.66,10.56,10.56,166000.0,8.6682,8.7008,8.6192,8.6192,166000.0
2009-06-11 15:30:00,10.55,10.57,10.54,10.55,125000.0,8.6111,8.6274,8.6029,8.6111,125000.0
2009-06-11 15:35:00,10.56,10.58,10.55,10.56,47000.0,8.6192,8.6355,8.6111,8.6192,47000.0
2009-06-11 15:40:00,10.57,10.58,10.53,10.54,101200.0,8.6274,8.6355,8.5947,8.6029,101200.0
2009-06-11 15:45:00,10.55,10.56,10.53,10.53,164800.0,8.6111,8.6192,8.5947,8.5947,164800.0
2009-06-11 15:50:00,10.55,10.57,10.53,10.54,101500.0,8.6111,8.6274,8.5947,8.6029,101500.0
2009-06-11 15:55:00,10.53,10.54,10.49,10.5,205300.0,8.5947,8.6029,8.5621,8.5702,205300.0
2009-06-12 09:30:00,10.35,10.38,10.28,10.29,48500.0,8.4478,8.4723,8.3907,8.3988,48500.0
2009-06-12 09:35:00,10.28,10.35,10.26,10.35,53400.0,8.3907,8.4478,8.3744,8.4478,53400.0
2009-06-12 09:40:00,10.35,10.38,10.28,10.29,125300.0,8.4478,8.4723,8.3907,8.3988,125300.0
2009-06-12 09:45:00,10.3,10.34,10.29,10.3,132600.0,8.407,8.4397,8.3988,8.407,132600.0
2009-06-12 09:50:00,10.3,10.31,10.26,10.3,87000.0,8.407,8.4152,8.3744,8.407,87000.0
2009-06-12 09:55:00,10.3,10.31,10.26,10.29,58500.0,8.407,8.4152,8.3744,8.3988,58500.0
2009-06-12 10:00:00,10.29,10.3,10.14,10.15,75400.0,8.3988,8.407,8.2764,8.2846,75400.0
2009-06-12 10:05:00,10.14,10.15,10.14,10.15,45500.0,8.2764,8.2846,8.2764,8.2846,45500.0
2009-06-12 10:10:00,10.15,10.15,10.05,10.06,182600.0,8.2846,8.2846,8.2029,8.2111,182600.0
2009-06-12 10:15:00,10.06,10.1,10.02,10.06,252400.0,8.2111,8.2438,8.1785,8.2111,252400.0
2009-06-12 10:20:00,10.05,10.07,10.04,10.06,65200.0,8.2029,8.2193,8.1948,8.2111,65200.0
2009-06-12 10:25:00,10.06,10.06,10.0,10.0,68400.0,8.2111,8.2111,8.1621,8.1621,68400.0
2009-06-12 10:30:00,10.0,10.03,9.96,9.99,145900.0,8.1621,8.1866,8.1295,8.154,145900.0
2009-06-12 10:35:00,10.0,10.03,9.99,10.02,41200.0,8.1621,8.1866,8.154,8.1785,41200.0
2009-06-12 10:40:00,10.03,10.13,10.03,10.13,66000.0,8.1866,8.2682,8.1866,8.2682,66000.0
2009-06-12 10:45:00,10.13,10.19,10.13,10.19,127100.0,8.2682,8.3172,8.2682,8.3172,127100.0
2009-06-12 10:50:00,10.19,10.25,10.18,10.24,98500.0,8.3172,8.3662,8.3091,8.358,98500.0
2009-06-12 10:55:00,10.24,10.24,10.18,10.18,46200.0,8.358,8.358,8.3091,8.3091,46200.0
2009-06-12 11:00:00,10.19,10.19,10.15,10.15,37600.0,8.3172,8.3172,8.2846,8.2846,37600.0
2009-06-12 11:05:00,10.15,10.16,10.13,10.14,50800.0,8.2846,8.2927,8.2682,8.2764,50800.0
2009-06-12 11:10:00,10.14,10.15,10.13,10.14,70000.0,8.2764,8.2846,8.2682,8.2764,70000.0
2009-06-12 11:15:00,10.14,10.17,10.14,10.16,48800.0,8.2764,8.3009,8.2764,8.2927,48800.0
2009-06-12 11:20:00,10.16,10.16,10.15,10.16,8600.0,8.2927,8.2927,8.2846,8.2927,8600.0
2009-06-12 11:25:00,10.15,10.16,10.15,10.16,11100.0,8.2846,8.2927,8.2846,8.2927,11100.0
2009-06-12 11:30:00,10.16,10.16,10.15,10.16,11300.0,8.2927,8.2927,8.2846,8.2927,11300.0
2009-06-12 11:35:00,10.15,10.16,10.15,10.15,6200.0,8.2846,8.2927,8.2846,8.2846,6200.0
2009-06-12 11:40:00,10.15,10.16,10.15,10.15,8600.0,8.2846,8.2927,8.2846,8.2846,8600.0
2009-06-12 11:45:00,10.15,10.16,10.11,10.11,24800.0,8.2846,8.2927,8.2519,8.2519,24800.0
2009-06-12 11:50:00,10.12,10.12,10.07,10.07,44400.0,8.2601,8.2601,8.2193,8.2193,44400.0
2009-06-12 11:55:00,10.06,10.1,10.06,10.08,29800.0,8.2111,8.2438,8.2111,8.2274,29800.0
2009-06-12 12:00:00,10.07,10.08,10.07,10.07,6900.0,8.2193,8.2274,8.2193,8.2193,6900.0
2009-06-12 12:05:00,10.07,10.08,10.05,10.06,25000.0,8.2193,8.2274,8.2029,8.2111,25000.0
2009-06-12 12:10:00,10.06,10.06,10.03,10.06,70900.0,8.2111,8.2111,8.1866,8.2111,70900.0
2009-06-12 12:15:00,10.06,10.08,10.06,10.08,35900.0,8.2111,8.2274,8.2111,8.2274,35900.0
2009-06-12 12:20:00,10.07,10.08,10.07,10.07,35900.0,8.2193,8.2274,8.2193,8.2193,35900.0
2009-06-12 12:25:00,10.07,10.08,10.05,10.05,31400.0,8.2193,8.2274,8.2029,8.2029,31400.0
2009-06-12 12:30:00,10.06,10.06,10.02,10.03,14400.0,8.2111,8.2111,8.1785,8.1866,14400.0
2009-06-12 12:35:00,10.02,10.05,10.02,10.04,24000.0,8.1785,8.2029,8.1785,8.1948,24000.0
2009-06-12 12:40:00,10.03,10.04,10.03,10.04,12900.0,8.1866,8.1948,8.1866,8.1948,12900.0
2009-06-12 12:45:00,10.04,10.06,10.04,10.05,26400.0,8.1948,8.2111,8.1948,8.2029,26400.0
2009-06-12 12:50:00,10.04,10.05,10.02,10.02,14000.0,8.1948,8.2029,8.1785,8.1785,14000.0
2009-06-12 12:55:00,10.02,10.06,10.02,10.06,21900.0,8.1785,8.2111,8.1785,8.2111,21900.0
2009-06-12 13:00:00,10.05,10.08,10.05,10.05,39600.0,8.2029,8.2274,8.2029,8.2029,39600.0
2009-06-12 13:05:00,10.06,10.06,10.02,10.03,13900.0,8.2111,8.2111,8.1785,8.1866,13900.0
2009-06-12 13:10:00,10.03,10.03,10.02,10.02,14100.0,8.1866,8.1866,8.1785,8.1785,14100.0
2009-06-12 13:15:00,10.02,10.04,10.02,10.04,31800.0,8.1785,8.1948,8.1785,8.1948,31800.0
2009-06-12 13:20:00,10.03,10.06,10.03,10.06,24400.0,8.1866,8.2111,8.1866,8.2111,24400.0
2009-06-12 13:25:00,10.06,10.07,10.05,10.06,15200.0,8.2111,8.2193,8.2029,8.2111,15200.0
2009-06-12 13:30:00,10.06,10.07,10.04,10.05,33000.0,8.2111,8.2193,8.1948,8.2029,33000.0
2009-06-12 13:35:00,10.05,10.06,10.03,10.06,35800.0,8.2029,8.2111,8.1866,8.2111,35800.0
2009-06-12 13:40:00,10.06,10.07,10.05,10.07,21500.0,8.2111,8.2193,8.2029,8.2193,21500.0
2009-06-12 13:45:00,10.07,10.1,10.07,10.1,17800.0,8.2193,8.2438,8.2193,8.2438,17800.0
2009-06-12 13:50:00,10.1,10.1,10.08,10.09,14700.0,8.2438,8.2438,8.2274,8.2356,14700.0
2009-06-12 13:55:00,10.08,10.1,10.08,10.1,10200.0,8.2274,8.2438,8.2274,8.2438,10200.0
2009-06-12 14:00:00,10.1,10.12,10.1,10.11,22300.0,8.2438,8.2601,8.2438,8.2519,22300.0
2009-06-12 14:05:00,10.1,10.12,10.1,10.11,10200.0,8.2438,8.2601,8.2438,8.2519,10200.0
2009-06-12 14:10:00,10.11,10.14,10.11,10.13,25900.0,8.2519,8.2764,8.2519,8.2682,25900.0
2009-06-12 14:15:00,10.12,10.14,10.12,10.14,12000.0,8.2601,8.2764,8.2601,8.2764,12000.0
2009-06-12 14:20:00,10.14,10.14,10.13,10.13,8600.0,8.2764,8.2764,8.2682,8.2682,8600.0
2009-06-12 14:25:00,10.14,10.15,10.13,10.14,29100.0,8.2764,8.2846,8.2682,8.2764,29100.0
2009-06-12 14:30:00,10.14,10.19,10.14,10.18,20700.0,8.2764,8.3172,8.2764,8.3091,20700.0
2009-06-12 14:35:00,10.18,10.19,10.17,10.18,38300.0,8.3091,8.3172,8.3009,8.3091,38300.0
2009-06-12 14:40:00,10.18,10.25,10.17,10.22,60600.0,8.3091,8.3662,8.3009,8.3417,60600.0
2009-06-12 14:45:00,10.23,10.24,10.19,10.2,30900.0,8.3499,8.358,8.3172,8.3254,30900.0
2009-06-12 14:50:00,10.19,10.2,10.15,10.18,33200.0,8.3172,8.3254,8.2846,8.3091,33200.0
2009-06-12 14:55:00,10.18,10.19,10.16,10.19,21000.0,8.3091,8.3172,8.2927,8.3172,21000.0
2009-06-12 15:00:00,10.2,10.22,10.19,10.22,32000.0,8.3254,8.3417,8.3172,8.3417,32000.0
2009-06-12 15:05:00,10.22,10.24,10.21,10.22,25500.0,8.3417,8.358,8.3335,8.3417,25500.0
2009-06-12 15:10:00,10.21,10.23,10.21,10.22,20200.0,8.3335,8.3499,8.3335,8.3417,20200.0
2009-06-12 15:15:00,10.22,10.23,10.21,10.23,22400.0,8.3417,8.3499,8.3335,8.3499,22400.0
2009-06-12 15:20:00,10.23,10.24,10.21,10.22,35600.0,8.3499,8.358,8.3335,8.3417,35600.0
2009-06-12 15:25:00,10.22,10.25,10.22,10.24,33700.0,8.3417,8.3662,8.3417,8.358,33700.0
2009-06-12 15:30:00,10.24,10.26,10.24,10.25,58200.0,8.358,8.3744,8.358,8.3662,58200.0
2009-06-12 15:35:00,10.25,10.26,10.17,10.19,45200.0,8.3662,8.3744,8.3009,8.3172,45200.0
2009-06-12 15:40:00,10.19,10.22,10.19,10.19,49000.0,8.3172,8.3417,8.3172,8.3172,49000.0
2009-06-12 15:45:00,10.19,10.2,10.15,10.19,65100.0,8.3172,8.3254,8.2846,8.3172,65100.0
2009-06-12 15:50:00,10.19,10.26,10.19,10.22,129700.0,8.3172,8.3744,8.3172,8.3417,129700.0
2009-06-12 15:55:00,10.23,10.28,10.22,10.26,129400.0,8.3499,8.3907,8.3417,8.3744,129400.0
2009-06-15 09:30:00,10.07,10.18,10.06,10.11,68200.0,8.2193,8.3091,8.2111,8.2519,68200.0
2009-06-15 09:35:00,10.11,10.18,10.1,10.17,33400.0,8.2519,8.3091,8.2438,8.3009,33400.0
2009-06-15 09:40:00,10.17,10.18,10.12,10.12,29400.0,8.3009,8.3091,8.2601,8.2601,29400.0
2009-06-15 09:45:00,10.12,10.12,10.08,10.1,147600.0,8.2601,8.2601,8.2274,8.2438,147600.0
2009-06-15 09:50:00,10.1,10.11,10.08,10.1,79200.0,8.2438,8.2519,8.2274,8.2438,79200.0
2009-06-15 09:55:00,10.1,10.15,10.08,10.15,38500.0,8.2438,8.2846,8.2274,8.2846,38500.0
2009-06-15 10:00:00,10.15,10.18,10.1,10.1,41000.0,8.2846,8.3091,8.2438,8.2438,41000.0
2009-06-15 10:05:00,10.1,10.13,10.09,10.13,13600.0,8.2438,8.2682,8.2356,8.2682,13600.0
2009-06-15 10:10:00,10.13,10.16,10.12,10.13,17800.0,8.2682,8.2927,8.2601,8.2682,17800.0
2009-06-15 10:15:00,10.13,10.13,10.07,10.08,13600.0,8.2682,8.2682,8.2193,8.2274,13600.0
2009-06-15 10:20:00,10.08,10.11,10.08,10.09,29200.0,8.2274,8.2519,8.2274,8.2356,29200.0
2009-06-15 10:25:00,10.08,10.09,10.04,10.04,8100.0,8.2274,8.2356,8.1948,8.1948,8100.0
2009-06-15 10:30:00,10.04,10.04,9.97,9.98,38500.0,8.1948,8.1948,8.1377,8.1458,38500.0
2009-06-15 10:35:00,9.97,9.99,9.93,9.97,61000.0,8.1377,8.154,8.105,8.1377,61000.0
2009-06-15 10:40:00,9.97,9.98,9.94,9.94,40700.0,8.1377,8.1458,8.1132,8.1132,40700.0
2009-06-15 10:45:00,9.94,9.99,9.93,9.95,26100.0,8.1132,8.154,8.105,8.1213,26100.0
2009-06-15 10:50:00,9.95,10.0,9.95,9.99,8300.0,8.1213,8.1621,8.1213,8.154,8300.0
2009-06-15 10:55:00,9.99,9.99,9.98,9.98,13600.0,8.154,8.154,8.1458,8.1458,13600.0
2009-06-15 11:00:00,9.99,9.99,9.96,9.99,11900.0,8.154,8.154,8.1295,8.154,11900.0
2009-06-15 11:05:00,9.99,9.99,9.95,9.96,11500.0,8.154,8.154,8.1213,8.1295,11500.0
2009-06-15 11:10:00,9.95,9.96,9.94,9.95,15900.0,8.1213,8.1295,8.1132,8.1213,15900.0
2009-06-15 11:15:00,9.94,9.95,9.93,9.94,17700.0,8.1132,8.1213,8.105,8.1132,17700.0
2009-06-15 11:20:00,9.94,9.94,9.9,9.92,12000.0,8.1132,8.1132,8.0805,8.0968,12000.0
2009-06-15 11:25:00,9.93,9.93,9.88,9.9,51700.0,8.105,8.105,8.0642,8.0805,51700.0
2009-06-15 11:30:00,9.89,9.91,9.88,9.89,52500.0,8.0724,8.0887,8.0642,8.0724,52500.0
2009-06-15 11:35:00,9.89,9.89,9.88,9.88,6500.0,8.0724,8.0724,8.0642,8.0642,6500.0
2009-06-15 11:40:00,9.88,9.91,9.88,9.91,27400.0,8.0642,8.0887,8.0642,8.0887,27400.0
2009-06-15 11:45:00,9.91,9.92,9.9,9.9,25100.0,8.0887,8.0968,8.0805,8.0805,25100.0
2009-06-15 11:50:00,9.9,9.92,9.88,9.89,26500.0,8.0805,8.0968,8.0642,8.0724,26500.0
2009-06-15 11:55:00,9.88,9.89,9.88,9.89,23600.0,8.0642,8.0724,8.0642,8.0724,23600.0
2009-06-15 12:00:00,9.88,9.89,9.88,9.88,4300.0,8.0642,8.0724,8.0642,8.0642,4300.0
2009-06-15 12:05:00,9.88,9.91,9.88,9.9,20000.0,8.0642,8.0887,8.0642,8.0805,20000.0
2009-06-15 12:10:00,9.9,9.9,9.88,9.89,18500.0,8.0805,8.0805,8.0642,8.0724,18500.0
2009-06-15 12:15:00,9.9,9.93,9.89,9.91,47500.0,8.0805,8.105,8.0724,8.0887,47500.0
2009-06-15 12:20:00,9.91,9.93,9.9,9.91,11200.0,8.0887,8.105,8.0805,8.0887,11200.0
2009-06-15 12:25:00,9.91,9.92,9.9,9.9,10800.0,8.0887,8.0968,8.0805,8.0805,10800.0
2009-06-15 12:30:00,9.91,9.94,9.9,9.94,12300.0,8.0887,8.1132,8.0805,8.1132,12300.0
2009-06-15 12:35:00,9.93,9.98,9.93,9.97,25400.0,8.105,8.1458,8.105,8.1377,25400.0
2009-06-15 12:40:00,9.97,9.98,9.95,9.97,28400.0,8.1377,8.1458,8.1213,8.1377,28400.0
2009-06-15 12:45:00,9.96,9.97,9.94,9.94,10900.0,8.1295,8.1377,8.1132,8.1132,10900.0
2009-06-15 12:50:00,9.94,9.98,9.94,9.94,16300.0,8.1132,8.1458,8.1132,8.1132,16300.0
2009-06-15 12:55:00,9.94,9.98,9.94,9.98,21800.0,8.1132,8.1458,8.1132,8.1458,21800.0
2009-06-15 13:00:00,9.97,9.98,9.95,9.96,20200.0,8.1377,8.1458,8.1213,8.1295,20200.0
2009-06-15 13:05:00,9.96,9.99,9.95,9.97,23600.0,8.1295,8.154,8.1213,8.1377,23600.0
2009-06-15 13:10:00,9.97,9.98,9.95,9.98,17000.0,8.1377,8.1458,8.1213,8.1458,17000.0
2009-06-15 13:15:00,9.98,9.99,9.98,9.98,10900.0,8.1458,8.154,8.1458,8.1458,10900.0
2009-06-15 13:20:00,9.98,9.99,9.97,9.98,6900.0,8.1458,8.154,8.1377,8.1458,6900.0
2009-06-15 13:25:00,9.98,9.98,9.95,9.95,21600.0,8.1458,8.1458,8.1213,8.1213,21600.0
2009-06-15 13:30:00,9.95,9.95,9.91,9.94,18400.0,8.1213,8.1213,8.0887,8.1132,18400.0
2009-06-15 13:35:00,9.94,9.94,9.94,9.94,2200.0,8.1132,8.1132,8.1132,8.1132,2200.0
2009-06-15 13:40:00,9.95,9.95,9.94,9.94,3200.0,8.1213,8.1213,8.1132,8.1132,3200.0
2009-06-15 13:45:00,9.95,9.97,9.94,9.97,3200.0,8.1213,8.1377,8.1132,8.1377,3200.0
2009-06-15 13:50:00,9.98,9.98,9.96,9.96,3700.0,8.1458,8.1458,8.1295,8.1295,3700.0
2009-06-15 13:55:00,9.97,9.97,9.95,9.95,11100.0,8.1377,8.1377,8.1213,8.1213,11100.0
2009-06-15 14:00:00,9.96,9.99,9.94,9.99,17400.0,8.1295,8.154,8.1132,8.154,17400.0
2009-06-15 14:05:00,9.99,9.99,9.96,9.96,6400.0,8.154,8.154,8.1295,8.1295,6400.0
2009-06-15 14:10:00,9.97,9.97,9.95,9.96,3300.0,8.1377,8.1377,8.1213,8.1295,3300.0
2009-06-15 14:15:00,9.96,9.97,9.95,9.96,7500.0,8.1295,8.1377,8.1213,8.1295,7500.0
2009-06-15 14:20:00,9.95,9.98,9.95,9.98,5500.0,8.1213,8.1458,8.1213,8.1458,5500.0
2009-06-15 14:25:00,9.98,10.0,9.98,9.99,12800.0,8.1458,8.1621,8.1458,8.154,12800.0
2009-06-15 14:30:00,9.99,9.99,9.97,9.97,6200.0,8.154,8.154,8.1377,8.1377,6200.0
2009-06-15 14:35:00,9.98,9.98,9.97,9.98,3500.0,8.1458,8.1458,8.1377,8.1458,3500.0
2009-06-15 14:40:00,9.97,9.97,9.93,9.94,20600.0,8.1377,8.1377,8.105,8.1132,20600.0
2009-06-15 14:45:00,9.94,9.94,9.93,9.94,4400.0,8.1132,8.1132,8.105,8.1132,4400.0
2009-06-15 14:50:00,9.94,9.94,9.91,9.91,8800.0,8.1132,8.1132,8.0887,8.0887,8800.0
2009-06-15 14:55:00,9.92,9.95,9.91,9.95,18200.0,8.0968,8.1213,8.0887,8.1213,18200.0
2009-06-15 15:00:00,9.95,9.96,9.93,9.96,14300.0,8.1213,8.1295,8.105,8.1295,14300.0
2009-06-15 15:05:00,9.95,9.98,9.95,9.98,6500.0,8.1213,8.1458,8.1213,8.1458,6500.0
2009-06-15 15:10:00,9.98,10.01,9.97,10.0,9600.0,8.1458,8.1703,8.1377,8.1621,9600.0
2009-06-15 15:15:00,10.01,10.01,9.97,9.99,47100.0,8.1703,8.1703,8.1377,8.154,47100.0
2009-06-15 15:20:00,9.99,10.0,9.98,10.0,22300.0,8.154,8.1621,8.1458,8.1621,22300.0
2009-06-15 15:25:00,9.99,10.01,9.98,9.99,24400.0,8.154,8.1703,8.1458,8.154,24400.0
2009-06-15 15:30:00,9.99,10.0,9.98,9.99,14200.0,8.154,8.1621,8.1458,8.154,14200.0
2009-06-15 15:35:00,9.99,10.05,9.98,10.03,28000.0,8.154,8.2029,8.1458,8.1866,28000.0
2009-06-15 15:40:00,10.03,10.04,10.0,10.01,26700.0,8.1866,8.1948,8.1621,8.1703,26700.0
2009-06-15 15:45:00,10.01,10.06,10.01,10.04,33800.0,8.1703,8.2111,8.1703,8.1948,33800.0
2009-06-15 15:50:00,10.05,10.05,10.01,10.04,35700.0,8.2029,8.2029,8.1703,8.1948,35700.0
2009-06-15 15:55:00,10.03,10.06,10.02,10.05,105300.0,8.1866,8.2111,8.1785,8.2029,105300.0
2009-06-16 09:30:00,10.03,10.08,9.94,9.95,25300.0,8.1866,8.2274,8.1132,8.1213,25300.0
2009-06-16 09:35:00,9.95,10.0,9.91,9.93,127700.0,8.1213,8.1621,8.0887,8.105,127700.0
2009-06-16 09:40:00,9.93,9.97,9.93,9.97,16300.0,8.105,8.1377,8.105,8.1377,16300.0
2009-06-16 09:45:00,9.97,10.0,9.97,10.0,38900.0,8.1377,8.1621,8.1377,8.1621,38900.0
2009-06-16 09:50:00,10.0,10.01,9.97,9.98,47300.0,8.1621,8.1703,8.1377,8.1458,47300.0
2009-06-16 09:55:00,9.97,9.97,9.9,9.93,35900.0,8.1377,8.1377,8.0805,8.105,35900.0
2009-06-16 10:00:00,9.93,9.98,9.91,9.95,47400.0,8.105,8.1458,8.0887,8.1213,47400.0
2009-06-16 10:05:00,9.95,9.98,9.88,9.88,140700.0,8.1213,8.1458,8.0642,8.0642,140700.0
2009-06-16 10:10:00,9.88,9.91,9.8,9.82,95600.0,8.0642,8.0887,7.9989,8.0152,95600.0
2009-06-16 10:15:00,9.82,9.86,9.8,9.81,46800.0,8.0152,8.0479,7.9989,8.0071,46800.0
2009-06-16 10:20:00,9.8,9.85,9.8,9.84,30700.0,7.9989,8.0397,7.9989,8.0315,30700.0
2009-06-16 10:25:00,9.85,9.91,9.83,9.9,119300.0,8.0397,8.0887,8.0234,8.0805,119300.0
2009-06-16 10:30:00,9.9,9.91,9.89,9.9,111600.0,8.0805,8.0887,8.0724,8.0805,111600.0
2009-06-16 10:35:00,9.9,9.92,9.89,9.92,71700.0,8.0805,8.0968,8.0724,8.0968,71700.0
2009-06-16 10:40:00,9.91,9.92,9.9,9.91,42200.0,8.0887,8.0968,8.0805,8.0887,42200.0
2009-06-16 10:45:00,9.9,9.91,9.89,9.91,36900.0,8.0805,8.0887,8.0724,8.0887,36900.0
2009-06-16 10:50:00,9.9,9.93,9.9,9.93,45200.0,8.0805,8.105,8.0805,8.105,45200.0
2009-06-16 10:55:00,9.93,9.93,9.9,9.9,24200.0,8.105,8.105,8.0805,8.0805,24200.0
2009-06-16 11:00:00,9.9,9.97,9.9,9.96,49200.0,8.0805,8.1377,8.0805,8.1295,49200.0
2009-06-16 11:05:00,9.96,9.97,9.94,9.94,11400.0,8.1295,8.1377,8.1132,8.1132,11400.0
2009-06-16 11:10:00,9.94,9.94,9.92,9.92,13900.0,8.1132,8.1132,8.0968,8.0968,13900.0
2009-06-16 11:15:00,9.92,9.92,9.86,9.86,70100.0,8.0968,8.0968,8.0479,8.0479,70100.0
2009-06-16 11:20:00,9.87,9.87,9.86,9.86,5800.0,8.056,8.056,8.0479,8.0479,5800.0
2009-06-16 11:25:00,9.86,9.87,9.86,9.86,19100.0,8.0479,8.056,8.0479,8.0479,19100.0
2009-06-16 11:30:00,9.87,9.87,9.85,9.86,31200.0,8.056,8.056,8.0397,8.0479,31200.0
2009-06-16 11:35:00,9.86,9.89,9.86,9.87,20900.0,8.0479,8.0724,8.0479,8.056,20900.0
2009-06-16 11:40:00,9.86,9.87,9.84,9.84,10200.0,8.0479,8.056,8.0315,8.0315,10200.0
2009-06-16 11:45:00,9.85,9.85,9.81,9.81,31900.0,8.0397,8.0397,8.0071,8.0071,31900.0
2009-06-16 11:50:00,9.8,9.8,9.76,9.79,42000.0,7.9989,7.9989,7.9662,7.9907,42000.0
2009-06-16 11:55:00,9.79,9.8,9.78,9.8,13000.0,7.9907,7.9989,7.9826,7.9989,13000.0
2009-06-16 12:00:00,9.8,9.81,9.79,9.8,7200.0,7.9989,8.0071,7.9907,7.9989,7200.0
2009-06-16 12:05:00,9.8,9.81,9.79,9.79,14300.0,7.9989,8.0071,7.9907,7.9907,14300.0
2009-06-16 12:10:00,9.79,9.81,9.79,9.8,24600.0,7.9907,8.0071,7.9907,7.9989,24600.0
2009-06-16 12:15:00,9.8,9.8,9.77,9.77,19900.0,7.9989,7.9989,7.9744,7.9744,19900.0
2009-06-16 12:20:00,9.77,9.78,9.76,9.78,22700.0,7.9744,7.9826,7.9662,7.9826,22700.0
2009-06-16 12:25:00,9.77,9.82,9.77,9.82,79300.0,7.9744,8.0152,7.9744,8.0152,79300.0
2009-06-16 12:30:00,9.81,9.82,9.72,9.72,69700.0,8.0071,8.0152,7.9336,7.9336,69700.0
2009-06-16 12:35:00,9.72,9.73,9.67,9.67,53400.0,7.9336,7.9418,7.8928,7.8928,53400.0
2009-06-16 12:40:00,9.67,9.7,9.66,9.7,53200.0,7.8928,7.9173,7.8846,7.9173,53200.0
2009-06-16 12:45:00,9.7,9.7,9.66,9.66,84700.0,7.9173,7.9173,7.8846,7.8846,84700.0
2009-06-16 12:50:00,9.67,9.7,9.67,9.7,47200.0,7.8928,7.9173,7.8928,7.9173,47200.0
2009-06-16 12:55:00,9.7,9.7,9.68,9.69,38900.0,7.9173,7.9173,7.9009,7.9091,38900.0
2009-06-16 13:00:00,9.69,9.7,9.66,9.7,47900.0,7.9091,7.9173,7.8846,7.9173,47900.0
2009-06-16 13:05:00,9.7,9.7,9.68,9.69,25400.0,7.9173,7.9173,7.9009,7.9091,25400.0
2009-06-16 13:10:00,9.68,9.71,9.67,9.69,52800.0,7.9009,7.9254,7.8928,7.9091,52800.0
2009-06-16 13:15:00,9.69,9.7,9.68,9.68,25100.0,7.9091,7.9173,7.9009,7.9009,25100.0
2009-06-16 13:20:00,9.69,9.69,9.67,9.68,26300.0,7.9091,7.9091,7.8928,7.9009,26300.0
2009-06-16 13:25:00,9.67,9.68,9.64,9.66,89300.0,7.8928,7.9009,7.8683,7.8846,89300.0
2009-06-16 13:30:00,9.66,9.69,9.65,9.68,18300.0,7.8846,7.9091,7.8765,7.9009,18300.0
2009-06-16 13:35:00,9.69,9.7,9.68,9.7,26000.0,7.9091,7.9173,7.9009,7.9173,26000.0
2009-06-16 13:40:00,9.7,9.71,9.69,9.7,273200.0,7.9173,7.9254,7.9091,7.9173,273200.0
2009-06-16 13:45:00,9.7,9.7,9.68,9.68,20100.0,7.9173,7.9173,7.9009,7.9009,20100.0
2009-06-16 13:50:00,9.68,9.69,9.64,9.65,50500.0,7.9009,7.9091,7.8683,7.8765,50500.0
2009-06-16 13:55:00,9.64,9.65,9.61,9.64,27300.0,7.8683,7.8765,7.8438,7.8683,27300.0
2009-06-16 14:00:00,9.64,9.65,9.61,9.61,25300.0,7.8683,7.8765,7.8438,7.8438,25300.0
2009-06-16 14:05:00,9.61,9.62,9.58,9.62,77800.0,7.8438,7.852,7.8193,7.852,77800.0
2009-06-16 14:10:00,9.61,9.62,9.55,9.59,78300.0,7.8438,7.852,7.7948,7.8275,78300.0
2009-06-16 14:15:00,9.6,9.6,9.59,9.59,5700.0,7.8357,7.8357,7.8275,7.8275,5700.0
2009-06-16 14:20:00,9.6,9.62,9.59,9.62,31300.0,7.8357,7.852,7.8275,7.852,31300.0
2009-06-16 14:25:00,9.62,9.62,9.57,9.58,51200.0,7.852,7.852,7.8112,7.8193,51200.0
2009-06-16 14:30:00,9.58,9.6,9.56,9.59,86500.0,7.8193,7.8357,7.803,7.8275,86500.0
2009-06-16 14:35:00,9.59,9.68,9.57,9.67,118000.0,7.8275,7.9009,7.8112,7.8928,118000.0
2009-06-16 14:40:00,9.67,9.67,9.64,9.67,45700.0,7.8928,7.8928,7.8683,7.8928,45700.0
2009-06-16 14:45:00,9.67,9.7,9.67,9.69,59600.0,7.8928,7.9173,7.8928,7.9091,59600.0
2009-06-16 14:50:00,9.69,9.75,9.69,9.73,130900.0,7.9091,7.9581,7.9091,7.9418,130900.0
2009-06-16 14:55:00,9.74,9.78,9.73,9.77,50900.0,7.9499,7.9826,7.9418,7.9744,50900.0
2009-06-16 15:00:00,9.78,9.8,9.77,9.79,135400.0,7.9826,7.9989,7.9744,7.9907,135400.0
2009-06-16 15:05:00,9.8,9.81,9.78,9.8,113800.0,7.9989,8.0071,7.9826,7.9989,113800.0
2009-06-16 15:10:00,9.79,9.83,9.79,9.82,109100.0,7.9907,8.0234,7.9907,8.0152,109100.0
2009-06-16 15:15:00,9.82,9.87,9.82,9.86,79900.0,8.0152,8.056,8.0152,8.0479,79900.0
2009-06-16 15:20:00,9.87,9.91,9.84,9.9,320400.0,8.056,8.0887,8.0315,8.0805,320400.0
2009-06-16 15:25:00,9.9,9.91,9.86,9.88,295600.0,8.0805,8.0887,8.0479,8.0642,295600.0
2009-06-16 15:30:00,9.88,9.88,9.79,9.79,165900.0,8.0642,8.0642,7.9907,7.9907,165900.0
2009-06-16 15:35:00,9.8,9.82,9.78,9.79,136500.0,7.9989,8.0152,7.9826,7.9907,136500.0
2009-06-16 15:40:00,9.8,9.8,9.76,9.76,120100.0,7.9989,7.9989,7.9662,7.9662,120100.0
2009-06-16 15:45:00,9.77,9.78,9.75,9.77,202100.0,7.9744,7.9826,7.9581,7.9744,202100.0
2009-06-16 15:50:00,9.77,9.79,9.74,9.76,370600.0,7.9744,7.9907,7.9499,7.9662,370600.0
2009-06-16 15:55:00,9.76,9.76,9.69,9.71,419500.0,7.9662,7.9662,7.9091,7.9254,419500.0
2009-06-17 09:30:00,9.68,9.74,9.63,9.72,25100.0,7.9009,7.9499,7.8601,7.9336,25100.0
2009-06-17 09:35:00,9.72,9.8,9.72,9.74,40000.0,7.9336,7.9989,7.9336,7.9499,40000.0
2009-06-17 09:40:00,9.74,9.74,9.63,9.64,37200.0,7.9499,7.9499,7.8601,7.8683,37200.0
2009-06-17 09:45:00,9.64,9.7,9.6,9.6,36400.0,7.8683,7.9173,7.8357,7.8357,36400.0
2009-06-17 09:50:00,9.6,9.64,9.57,9.6,43900.0,7.8357,7.8683,7.8112,7.8357,43900.0
2009-06-17 09:55:00,9.59,9.59,9.47,9.52,89500.0,7.8275,7.8275,7.7295,7.7704,89500.0
2009-06-17 10:00:00,9.52,9.56,9.44,9.56,77000.0,7.7704,7.803,7.7051,7.803,77000.0
2009-06-17 10:05:00,9.57,9.71,9.55,9.71,83900.0,7.8112,7.9254,7.7948,7.9254,83900.0
2009-06-17 10:10:00,9.71,9.72,9.59,9.59,34000.0,7.9254,7.9336,7.8275,7.8275,34000.0
2009-06-17 10:15:00,9.59,9.67,9.57,9.65,14900.0,7.8275,7.8928,7.8112,7.8765,14900.0
2009-06-17 10:20:00,9.65,9.65,9.56,9.56,15400.0,7.8765,7.8765,7.803,7.803,15400.0
2009-06-17 10:25:00,9.56,9.57,9.53,9.55,26700.0,7.803,7.8112,7.7785,7.7948,26700.0
2009-06-17 10:30:00,9.55,9.55,9.52,9.55,32600.0,7.7948,7.7948,7.7704,7.7948,32600.0
2009-06-17 10:35:00,9.54,9.55,9.52,9.53,15700.0,7.7867,7.7948,7.7704,7.7785,15700.0
2009-06-17 10:40:00,9.53,9.55,9.48,9.48,16700.0,7.7785,7.7948,7.7377,7.7377,16700.0
2009-06-17 10:45:00,9.48,9.55,9.48,9.55,33400.0,7.7377,7.7948,7.7377,7.7948,33400.0
2009-06-17 10:50:00,9.56,9.6,9.54,9.59,42100.0,7.803,7.8357,7.7867,7.8275,42100.0
2009-06-17 10:55:00,9.59,9.7,9.59,9.66,88700.0,7.8275,7.9173,7.8275,7.8846,88700.0
2009-06-17 11:00:00,9.66,9.71,9.65,9.7,27200.0,7.8846,7.9254,7.8765,7.9173,27200.0
2009-06-17 11:05:00,9.69,9.7,9.69,9.69,26400.0,7.9091,7.9173,7.9091,7.9091,26400.0
2009-06-17 11:10:00,9.69,9.69,9.63,9.63,17100.0,7.9091,7.9091,7.8601,7.8601,17100.0
2009-06-17 11:15:00,9.63,9.68,9.62,9.68,46400.0,7.8601,7.9009,7.852,7.9009,46400.0
2009-06-17 11:20:00,9.69,9.76,9.69,9.75,36600.0,7.9091,7.9662,7.9091,7.9581,36600.0
2009-06-17 11:25:00,9.74,9.76,9.74,9.75,16100.0,7.9499,7.9662,7.9499,7.9581,16100.0
2009-06-17 11:30:00,9.74,9.76,9.72,9.76,16700.0,7.9499,7.9662,7.9336,7.9662,16700.0
2009-06-17 11:35:00,9.76,9.78,9.75,9.75,29600.0,7.9662,7.9826,7.9581,7.9581,29600.0
2009-06-17 11:40:00,9.75,9.79,9.75,9.77,33100.0,7.9581,7.9907,7.9581,7.9744,33100.0
2009-06-17 11:45:00,9.77,9.8,9.76,9.8,41000.0,7.9744,7.9989,7.9662,7.9989,41000.0
2009-06-17 11:50:00,9.8,9.81,9.78,9.81,74700.0,7.9989,8.0071,7.9826,8.0071,74700.0
2009-06-17 11:55:00,9.8,9.83,9.79,9.82,68600.0,7.9989,8.0234,7.9907,8.0152,68600.0
2009-06-17 12:00:00,9.82,9.91,9.82,9.87,53600.0,8.0152,8.0887,8.0152,8.056,53600.0
2009-06-17 12:05:00,9.86,9.91,9.86,9.91,33700.0,8.0479,8.0887,8.0479,8.0887,33700.0
2009-06-17 12:10:00,9.91,9.91,9.88,9.91,28600.0,8.0887,8.0887,8.0642,8.0887,28600.0
2009-06-17 12:15:00,9.91,9.96,9.9,9.95,50100.0,8.0887,8.1295,8.0805,8.1213,50100.0
2009-06-17 12:20:00,9.95,10.04,9.95,10.03,176000.0,8.1213,8.1948,8.1213,8.1866,176000.0
2009-06-17 12:25:00,10.03,10.03,9.93,9.95,78000.0,8.1866,8.1866,8.105,8.1213,78000.0
2009-06-17 12:30:00,9.94,9.95,9.91,9.92,11200.0,8.1132,8.1213,8.0887,8.0968,11200.0
2009-06-17 12:35:00,9.91,9.91,9.9,9.91,71600.0,8.0887,8.0887,8.0805,8.0887,71600.0
2009-06-17 12:40:00,9.91,9.95,9.9,9.94,47100.0,8.0887,8.1213,8.0805,8.1132,47100.0
2009-06-17 12:45:00,9.94,9.98,9.94,9.97,101800.0,8.1132,8.1458,8.1132,8.1377,101800.0
2009-06-17 12:50:00,9.98,10.0,9.93,9.95,91000.0,8.1458,8.1621,8.105,8.1213,91000.0
2009-06-17 12:55:00,9.95,9.98,9.94,9.97,39100.0,8.1213,8.1458,8.1132,8.1377,39100.0
2009-06-17 13:00:00,9.97,9.99,9.97,9.99,50800.0,8.1377,8.154,8.1377,8.154,50800.0
2009-06-17 13:05:00,9.98,9.98,9.95,9.97,31100.0,8.1458,8.1458,8.1213,8.1377,31100.0
2009-06-17 13:10:00,9.97,9.98,9.95,9.98,81000.0,8.1377,8.1458,8.1213,8.1458,81000.0
2009-06-17 13:15:00,9.97,9.99,9.97,9.97,69800.0,8.1377,8.154,8.1377,8.1377,69800.0
2009-06-17 13:20:00,9.97,9.98,9.95,9.98,30300.0,8.1377,8.1458,8.1213,8.1458,30300.0
2009-06-17 13:25:00,9.98,9.99,9.97,9.98,101500.0,8.1458,8.154,8.1377,8.1458,101500.0
2009-06-17 13:30:00,9.98,10.03,9.98,10.03,92200.0,8.1458,8.1866,8.1458,8.1866,92200.0
2009-06-17 13:35:00,10.03,10.1,10.03,10.04,335700.0,8.1866,8.2438,8.1866,8.1948,335700.0
2009-06-17 13:40:00,10.04,10.06,10.03,10.06,41700.0,8.1948,8.2111,8.1866,8.2111,41700.0
2009-06-17 13:45:00,10.05,10.11,10.05,10.11,87100.0,8.2029,8.2519,8.2029,8.2519,87100.0
2009-06-17 13:50:00,10.11,10.11,10.09,10.1,38600.0,8.2519,8.2519,8.2356,8.2438,38600.0
2009-06-17 13:55:00,10.09,10.1,10.07,10.08,31300.0,8.2356,8.2438,8.2193,8.2274,31300.0
2009-06-17 14:00:00,10.08,10.1,10.08,10.08,20000.0,8.2274,8.2438,8.2274,8.2274,20000.0
2009-06-17 14:05:00,10.09,10.11,10.05,10.06,99300.0,8.2356,8.2519,8.2029,8.2111,99300.0
2009-06-17 14:10:00,10.05,10.07,10.04,10.07,20200.0,8.2029,8.2193,8.1948,8.2193,20200.0
2009-06-17 14:15:00,10.07,10.07,10.05,10.05,38100.0,8.2193,8.2193,8.2029,8.2029,38100.0
2009-06-17 14:20:00,10.06,10.06,10.02,10.04,18900.0,8.2111,8.2111,8.1785,8.1948,18900.0
2009-06-17 14:25:00,10.04,10.05,10.02,10.05,20500.0,8.1948,8.2029,8.1785,8.2029,20500.0
2009-06-17 14:30:00,10.05,10.06,10.03,10.03,98000.0,8.2029,8.2111,8.1866,8.1866,98000.0
2009-06-17 14:35:00,10.03,10.05,10.0,10.0,131400.0,8.1866,8.2029,8.1621,8.1621,131400.0
2009-06-17 14:40:00,9.99,9.99,9.91,9.92,90100.0,8.154,8.154,8.0887,8.0968,90100.0
2009-06-17 14:45:00,9.92,9.94,9.89,9.9,115300.0,8.0968,8.1132,8.0724,8.0805,115300.0
2009-06-17 14:50:00,9.9,9.9,9.86,9.87,49200.0,8.0805,8.0805,8.0479,8.056,49200.0
2009-06-17 14:55:00,9.86,9.94,9.86,9.9,74400.0,8.0479,8.1132,8.0479,8.0805,74400.0
2009-06-17 15:00:00,9.9,9.93,9.87,9.92,83000.0,8.0805,8.105,8.056,8.0968,83000.0
2009-06-17 15:05:00,9.92,9.92,9.84,9.85,117400.0,8.0968,8.0968,8.0315,8.0397,117400.0
2009-06-17 15:10:00,9.85,9.86,9.83,9.85,75000.0,8.0397,8.0479,8.0234,8.0397,75000.0
2009-06-17 15:15:00,9.85,9.85,9.81,9.83,53000.0,8.0397,8.0397,8.0071,8.0234,53000.0
2009-06-17 15:20:00,9.83,9.85,9.81,9.83,100500.0,8.0234,8.0397,8.0071,8.0234,100500.0
2009-06-17 15:25:00,9.83,9.84,9.75,9.78,110800.0,8.0234,8.0315,7.9581,7.9826,110800.0
2009-06-17 15:30:00,9.78,9.85,9.77,9.81,314400.0,7.9826,8.0397,7.9744,8.0071,314400.0
2009-06-17 15:35:00,9.81,9.81,9.78,9.79,79900.0,8.0071,8.0071,7.9826,7.9907,79900.0
2009-06-17 15:40:00,9.8,9.84,9.77,9.81,76800.0,7.9989,8.0315,7.9744,8.0071,76800.0
2009-06-17 15:45:00,9.81,9.87,9.8,9.84,67700.0,8.0071,8.056,7.9989,8.0315,67700.0
2009-06-17 15:50:00,9.87,9.87,9.82,9.85,121900.0,8.056,8.056,8.0152,8.0397,121900.0
2009-06-17 15:55:00,9.86,9.86,9.8,9.82,157000.0,8.0479,8.0479,7.9989,8.0152,157000.0
2009-06-18 09:30:00,9.78,9.96,9.74,9.79,29100.0,7.9826,8.1295,7.9499,7.9907,29100.0
2009-06-18 09:35:00,9.79,9.8,9.75,9.77,51100.0,7.9907,7.9989,7.9581,7.9744,51100.0
2009-06-18 09:40:00,9.76,9.8,9.76,9.79,29200.0,7.9662,7.9989,7.9662,7.9907,29200.0
2009-06-18 09:45:00,9.78,9.82,9.78,9.81,28600.0,7.9826,8.0152,7.9826,8.0071,28600.0
2009-06-18 09:50:00,9.8,9.81,9.75,9.79,21800.0,7.9989,8.0071,7.9581,7.9907,21800.0
2009-06-18 09:55:00,9.8,9.85,9.79,9.84,46300.0,7.9989,8.0397,7.9907,8.0315,46300.0
2009-06-18 10:00:00,9.84,9.86,9.81,9.85,109800.0,8.0315,8.0479,8.0071,8.0397,109800.0
2009-06-18 10:05:00,9.85,9.86,9.82,9.83,60600.0,8.0397,8.0479,8.0152,8.0234,60600.0
2009-06-18 10:10:00,9.84,9.88,9.83,9.87,57400.0,8.0315,8.0642,8.0234,8.056,57400.0
2009-06-18 10:15:00,9.87,9.9,9.83,9.83,65000.0,8.056,8.0805,8.0234,8.0234,65000.0
2009-06-18 10:20:00,9.83,9.84,9.8,9.8,47800.0,8.0234,8.0315,7.9989,7.9989,47800.0
2009-06-18 10:25:00,9.8,9.8,9.74,9.75,64600.0,7.9989,7.9989,7.9499,7.9581,64600.0
2009-06-18 10:30:00,9.75,9.76,9.71,9.71,35800.0,7.9581,7.9662,7.9254,7.9254,35800.0
2009-06-18 10:35:00,9.71,9.72,9.69,9.7,26900.0,7.9254,7.9336,7.9091,7.9173,26900.0
2009-06-18 10:40:00,9.7,9.7,9.65,9.66,22700.0,7.9173,7.9173,7.8765,7.8846,22700.0
2009-06-18 10:45:00,9.65,9.65,9.6,9.6,55800.0,7.8765,7.8765,7.8357,7.8357,55800.0
2009-06-18 10:50:00,9.6,9.6,9.57,9.59,40400.0,7.8357,7.8357,7.8112,7.8275,40400.0
2009-06-18 10:55:00,9.6,9.62,9.59,9.61,33700.0,7.8357,7.852,7.8275,7.8438,33700.0
2009-06-18 11:00:00,9.62,9.69,9.61,9.69,47800.0,7.852,7.9091,7.8438,7.9091,47800.0
2009-06-18 11:05:00,9.69,9.69,9.64,9.65,40900.0,7.9091,7.9091,7.8683,7.8765,40900.0
2009-06-18 11:10:00,9.66,9.67,9.65,9.66,17100.0,7.8846,7.8928,7.8765,7.8846,17100.0
2009-06-18 11:15:00,9.66,9.7,9.65,9.7,44300.0,7.8846,7.9173,7.8765,7.9173,44300.0
2009-06-18 11:20:00,9.7,9.72,9.68,9.68,83700.0,7.9173,7.9336,7.9009,7.9009,83700.0
2009-06-18 11:25:00,9.68,9.71,9.68,9.7,15600.0,7.9009,7.9254,7.9009,7.9173,15600.0
2009-06-18 11:30:00,9.69,9.7,9.69,9.69,4100.0,7.9091,7.9173,7.9091,7.9091,4100.0
2009-06-18 11:35:00,9.69,9.69,9.65,9.65,28200.0,7.9091,7.9091,7.8765,7.8765,28200.0
2009-06-18 11:40:00,9.65,9.67,9.65,9.65,30100.0,7.8765,7.8928,7.8765,7.8765,30100.0
2009-06-18 11:45:00,9.66,9.66,9.65,9.65,13200.0,7.8846,7.8846,7.8765,7.8765,13200.0
2009-06-18 11:50:00,9.65,9.66,9.65,9.66,5200.0,7.8765,7.8846,7.8765,7.8846,5200.0
2009-06-18 11:55:00,9.66,9.71,9.65,9.7,19000.0,7.8846,7.9254,7.8765,7.9173,19000.0
2009-06-18 12:00:00,9.7,9.71,9.69,9.69,11300.0,7.9173,7.9254,7.9091,7.9091,11300.0
2009-06-18 12:05:00,9.69,9.7,9.68,9.7,7800.0,7.9091,7.9173,7.9009,7.9173,7800.0
2009-06-18 12:10:00,9.7,9.76,9.69,9.76,58700.0,7.9173,7.9662,7.9091,7.9662,58700.0
2009-06-18 12:15:00,9.76,9.77,9.75,9.76,31300.0,7.9662,7.9744,7.9581,7.9662,31300.0
2009-06-18 12:20:00,9.77,9.77,9.75,9.76,32800.0,7.9744,7.9744,7.9581,7.9662,32800.0
2009-06-18 12:25:00,9.76,9.78,9.75,9.78,55700.0,7.9662,7.9826,7.9581,7.9826,55700.0
2009-06-18 12:30:00,9.78,9.8,9.77,9.79,31900.0,7.9826,7.9989,7.9744,7.9907,31900.0
2009-06-18 12:35:00,9.8,9.8,9.79,9.8,22400.0,7.9989,7.9989,7.9907,7.9989,22400.0
2009-06-18 12:40:00,9.8,9.81,9.79,9.8,9300.0,7.9989,8.0071,7.9907,7.9989,9300.0
2009-06-18 12:45:00,9.8,9.86,9.8,9.86,30600.0,7.9989,8.0479,7.9989,8.0479,30600.0
2009-06-18 12:50:00,9.86,9.87,9.86,9.87,27100.0,8.0479,8.056,8.0479,8.056,27100.0
2009-06-18 12:55:00,9.87,9.88,9.84,9.88,47400.0,8.056,8.0642,8.0315,8.0642,47400.0
2009-06-18 13:00:00,9.88,9.9,9.87,9.87,46200.0,8.0642,8.0805,8.056,8.056,46200.0
2009-06-18 13:05:00,9.87,9.89,9.86,9.87,63400.0,8.056,8.0724,8.0479,8.056,63400.0
2009-06-18 13:10:00,9.88,9.88,9.85,9.86,29600.0,8.0642,8.0642,8.0397,8.0479,29600.0
2009-06-18 13:15:00,9.86,9.87,9.83,9.84,39400.0,8.0479,8.056,8.0234,8.0315,39400.0
2009-06-18 13:20:00,9.85,9.87,9.84,9.87,35900.0,8.0397,8.056,8.0315,8.056,35900.0
2009-06-18 13:25:00,9.87,9.88,9.86,9.87,32800.0,8.056,8.0642,8.0479,8.056,32800.0
2009-06-18 13:30:00,9.87,9.88,9.87,9.88,20500.0,8.056,8.0642,8.056,8.0642,20500.0
2009-06-18 13:35:00,9.88,9.88,9.84,9.84,23900.0,8.0642,8.0642,8.0315,8.0315,23900.0
2009-06-18 13:40:00,9.85,9.86,9.83,9.83,30800.0,8.0397,8.0479,8.0234,8.0234,30800.0
2009-06-18 13:45:00,9.83,9.86,9.83,9.86,15800.0,8.0234,8.0479,8.0234,8.0479,15800.0
2009-06-18 13:50:00,9.85,9.86,9.84,9.86,16000.0,8.0397,8.0479,8.0315,8.0479,16000.0
2009-06-18 13:55:00,9.86,9.86,9.82,9.82,7900.0,8.0479,8.0479,8.0152,8.0152,7900.0
2009-06-18 14:00:00,9.82,9.82,9.79,9.81,11400.0,8.0152,8.0152,7.9907,8.0071,11400.0
2009-06-18 14:05:00,9.8,9.81,9.79,9.8,9900.0,7.9989,8.0071,7.9907,7.9989,9900.0
2009-06-18 14:10:00,9.79,9.8,9.76,9.78,26700.0,7.9907,7.9989,7.9662,7.9826,26700.0
2009-06-18 14:15:00,9.78,9.81,9.77,9.8,16100.0,7.9826,8.0071,7.9744,7.9989,16100.0
2009-06-18 14:20:00,9.8,9.81,9.77,9.78,26900.0,7.9989,8.0071,7.9744,7.9826,26900.0
2009-06-18 14:25:00,9.78,9.81,9.78,9.8,18500.0,7.9826,8.0071,7.9826,7.9989,18500.0
2009-06-18 14:30:00,9.8,9.81,9.79,9.79,37000.0,7.9989,8.0071,7.9907,7.9907,37000.0
2009-06-18 14:35:00,9.79,9.8,9.78,9.78,30400.0,7.9907,7.9989,7.9826,7.9826,30400.0
2009-06-18 14:40:00,9.79,9.81,9.78,9.8,12700.0,7.9907,8.0071,7.9826,7.9989,12700.0
2009-06-18 14:45:00,9.81,9.83,9.8,9.82,12300.0,8.0071,8.0234,7.9989,8.0152,12300.0
2009-06-18 14:50:00,9.82,9.82,9.8,9.8,10400.0,8.0152,8.0152,7.9989,7.9989,10400.0
2009-06-18 14:55:00,9.8,9.81,9.8,9.81,17600.0,7.9989,8.0071,7.9989,8.0071,17600.0
2009-06-18 15:00:00,9.8,9.81,9.8,9.8,11800.0,7.9989,8.0071,7.9989,7.9989,11800.0
2009-06-18 15:05:00,9.8,9.8,9.79,9.8,52700.0,7.9989,7.9989,7.9907,7.9989,52700.0
2009-06-18 15:10:00,9.8,9.81,9.78,9.79,27300.0,7.9989,8.0071,7.9826,7.9907,27300.0
2009-06-18 15:15:00,9.79,9.81,9.78,9.78,38100.0,7.9907,8.0071,7.9826,7.9826,38100.0
2009-06-18 15:20:00,9.79,9.79,9.75,9.76,26500.0,7.9907,7.9907,7.9581,7.9662,26500.0
2009-06-18 15:25:00,9.76,9.77,9.75,9.76,21500.0,7.9662,7.9744,7.9581,7.9662,21500.0
2009-06-18 15:30:00,9.76,9.78,9.75,9.76,31900.0,7.9662,7.9826,7.9581,7.9662,31900.0
2009-06-18 15:35:00,9.76,9.76,9.72,9.73,34100.0,7.9662,7.9662,7.9336,7.9418,34100.0
2009-06-18 15:40:00,9.73,9.77,9.73,9.75,40400.0,7.9418,7.9744,7.9418,7.9581,40400.0
2009-06-18 15:45:00,9.75,9.75,9.71,9.72,68200.0,7.9581,7.9581,7.9254,7.9336,68200.0
2009-06-18 15:50:00,9.72,9.73,9.7,9.72,100500.0,7.9336,7.9418,7.9173,7.9336,100500.0
2009-06-18 15:55:00,9.72,9.73,9.71,9.73,126500.0,7.9336,7.9418,7.9254,7.9418,126500.0
2009-06-19 09:30:00,9.89,9.9,9.82,9.82,458800.0,8.0724,8.0805,8.0152,8.0152,458800.0
2009-06-19 09:35:00,9.81,9.87,9.8,9.81,24700.0,8.0071,8.056,7.9989,8.0071,24700.0
2009-06-19 09:40:00,9.8,9.87,9.75,9.79,25900.0,7.9989,8.056,7.9581,7.9907,25900.0
2009-06-19 09:45:00,9.81,9.84,9.79,9.81,13800.0,8.0071,8.0315,7.9907,8.0071,13800.0
2009-06-19 09:50:00,9.8,9.86,9.8,9.83,26800.0,7.9989,8.0479,7.9989,8.0234,26800.0
2009-06-19 09:55:00,9.84,9.88,9.83,9.87,9900.0,8.0315,8.0642,8.0234,8.056,9900.0
2009-06-19 10:00:00,9.88,9.9,9.86,9.9,23600.0,8.0642,8.0805,8.0479,8.0805,23600.0
2009-06-19 10:05:00,9.9,9.96,9.89,9.95,32000.0,8.0805,8.1295,8.0724,8.1213,32000.0
2009-06-19 10:10:00,9.95,9.95,9.83,9.84,36400.0,8.1213,8.1213,8.0234,8.0315,36400.0
2009-06-19 10:15:00,9.83,9.87,9.82,9.84,11900.0,8.0234,8.056,8.0152,8.0315,11900.0
2009-06-19 10:20:00,9.85,9.85,9.83,9.85,16300.0,8.0397,8.0397,8.0234,8.0397,16300.0
2009-06-19 10:25:00,9.85,9.86,9.84,9.84,10900.0,8.0397,8.0479,8.0315,8.0315,10900.0
2009-06-19 10:30:00,9.84,9.86,9.84,9.86,9800.0,8.0315,8.0479,8.0315,8.0479,9800.0
2009-06-19 10:35:00,9.86,9.86,9.85,9.86,5800.0,8.0479,8.0479,8.0397,8.0479,5800.0
2009-06-19 10:40:00,9.85,9.85,9.83,9.84,6300.0,8.0397,8.0397,8.0234,8.0315,6300.0
2009-06-19 10:45:00,9.85,9.87,9.85,9.86,8600.0,8.0397,8.056,8.0397,8.0479,8600.0
2009-06-19 10:50:00,9.86,9.88,9.86,9.88,19700.0,8.0479,8.0642,8.0479,8.0642,19700.0
2009-06-19 10:55:00,9.88,9.88,9.86,9.87,10400.0,8.0642,8.0642,8.0479,8.056,10400.0
2009-06-19 11:00:00,9.87,9.9,9.87,9.87,16600.0,8.056,8.0805,8.056,8.056,16600.0
2009-06-19 11:05:00,9.87,9.89,9.87,9.89,10500.0,8.056,8.0724,8.056,8.0724,10500.0
2009-06-19 11:10:00,9.88,9.89,9.86,9.86,6700.0,8.0642,8.0724,8.0479,8.0479,6700.0
2009-06-19 11:15:00,9.86,9.86,9.84,9.84,23600.0,8.0479,8.0479,8.0315,8.0315,23600.0
2009-06-19 11:20:00,9.85,9.85,9.83,9.83,8700.0,8.0397,8.0397,8.0234,8.0234,8700.0
2009-06-19 11:25:00,9.84,9.84,9.83,9.83,1900.0,8.0315,8.0315,8.0234,8.0234,1900.0
2009-06-19 11:30:00,9.84,9.84,9.82,9.82,6000.0,8.0315,8.0315,8.0152,8.0152,6000.0
2009-06-19 11:35:00,9.82,9.83,9.81,9.83,7200.0,8.0152,8.0234,8.0071,8.0234,7200.0
2009-06-19 11:40:00,9.83,9.83,9.82,9.82,1800.0,8.0234,8.0234,8.0152,8.0152,1800.0
2009-06-19 11:45:00,9.82,9.84,9.82,9.84,8300.0,8.0152,8.0315,8.0152,8.0315,8300.0
2009-06-19 11:50:00,9.84,9.84,9.83,9.83,1800.0,8.0315,8.0315,8.0234,8.0234,1800.0
2009-06-19 11:55:00,9.83,9.84,9.81,9.82,36400.0,8.0234,8.0315,8.0071,8.0152,36400.0
2009-06-19 12:00:00,9.82,9.82,9.81,9.82,2000.0,8.0152,8.0152,8.0071,8.0152,2000.0
2009-06-19 12:05:00,9.81,9.82,9.81,9.81,3800.0,8.0071,8.0152,8.0071,8.0071,3800.0
2009-06-19 12:10:00,9.81,9.81,9.77,9.78,25900.0,8.0071,8.0071,7.9744,7.9826,25900.0
2009-06-19 12:15:00,9.78,9.79,9.77,9.78,6300.0,7.9826,7.9907,7.9744,7.9826,6300.0
2009-06-19 12:20:00,9.78,9.78,9.75,9.76,13300.0,7.9826,7.9826,7.9581,7.9662,13300.0
2009-06-19 12:25:00,9.75,9.76,9.7,9.71,36000.0,7.9581,7.9662,7.9173,7.9254,36000.0
2009-06-19 12:30:00,9.71,9.73,9.7,9.71,38200.0,7.9254,7.9418,7.9173,7.9254,38200.0
2009-06-19 12:35:00,9.71,9.71,9.69,9.7,31100.0,7.9254,7.9254,7.9091,7.9173,31100.0
2009-06-19 12:40:00,9.7,9.72,9.7,9.72,45900.0,7.9173,7.9336,7.9173,7.9336,45900.0
2009-06-19 12:45:00,9.73,9.74,9.7,9.7,55100.0,7.9418,7.9499,7.9173,7.9173,55100.0
2009-06-19 12:50:00,9.71,9.71,9.7,9.71,21400.0,7.9254,7.9254,7.9173,7.9254,21400.0
2009-06-19 12:55:00,9.71,9.71,9.68,9.69,33200.0,7.9254,7.9254,7.9009,7.9091,33200.0
2009-06-19 13:00:00,9.68,9.69,9.67,9.68,47900.0,7.9009,7.9091,7.8928,7.9009,47900.0
2009-06-19 13:05:00,9.69,9.69,9.66,9.67,29500.0,7.9091,7.9091,7.8846,7.8928,29500.0
2009-06-19 13:10:00,9.66,9.69,9.66,9.69,26800.0,7.8846,7.9091,7.8846,7.9091,26800.0
2009-06-19 13:15:00,9.69,9.69,9.68,9.69,18500.0,7.9091,7.9091,7.9009,7.9091,18500.0
2009-06-19 13:20:00,9.69,9.69,9.68,9.69,16700.0,7.9091,7.9091,7.9009,7.9091,16700.0
2009-06-19 13:25:00,9.68,9.69,9.68,9.69,8400.0,7.9009,7.9091,7.9009,7.9091,8400.0
2009-06-19 13:30:00,9.69,9.7,9.69,9.7,14800.0,7.9091,7.9173,7.9091,7.9173,14800.0
2009-06-19 13:35:00,9.7,9.71,9.69,9.71,32200.0,7.9173,7.9254,7.9091,7.9254,32200.0
2009-06-19 13:40:00,9.71,9.71,9.7,9.71,9600.0,7.9254,7.9254,7.9173,7.9254,9600.0
2009-06-19 13:45:00,9.71,9.71,9.7,9.71,11200.0,7.9254,7.9254,7.9173,7.9254,11200.0
2009-06-19 13:50:00,9.71,9.72,9.7,9.72,18100.0,7.9254,7.9336,7.9173,7.9336,18100.0
2009-06-19 13:55:00,9.72,9.72,9.7,9.71,18700.0,7.9336,7.9336,7.9173,7.9254,18700.0
2009-06-19 14:00:00,9.7,9.71,9.69,9.71,9900.0,7.9173,7.9254,7.9091,7.9254,9900.0
2009-06-19 14:05:00,9.7,9.71,9.68,9.69,18800.0,7.9173,7.9254,7.9009,7.9091,18800.0
2009-06-19 14:10:00,9.68,9.69,9.63,9.64,33400.0,7.9009,7.9091,7.8601,7.8683,33400.0
2009-06-19 14:15:00,9.65,9.65,9.63,9.63,33100.0,7.8765,7.8765,7.8601,7.8601,33100.0
2009-06-19 14:20:00,9.64,9.64,9.63,9.64,9400.0,7.8683,7.8683,7.8601,7.8683,9400.0
2009-06-19 14:25:00,9.64,9.66,9.63,9.66,25300.0,7.8683,7.8846,7.8601,7.8846,25300.0
2009-06-19 14:30:00,9.66,9.69,9.65,9.69,27400.0,7.8846,7.9091,7.8765,7.9091,27400.0
2009-06-19 14:35:00,9.69,9.69,9.66,9.68,15500.0,7.9091,7.9091,7.8846,7.9009,15500.0
2009-06-19 14:40:00,9.68,9.69,9.68,9.69,18000.0,7.9009,7.9091,7.9009,7.9091,18000.0
2009-06-19 14:45:00,9.69,9.7,9.68,9.69,12500.0,7.9091,7.9173,7.9009,7.9091,12500.0
2009-06-19 14:50:00,9.69,9.7,9.69,9.7,11700.0,7.9091,7.9173,7.9091,7.9173,11700.0
2009-06-19 14:55:00,9.7,9.72,9.7,9.72,11900.0,7.9173,7.9336,7.9173,7.9336,11900.0
2009-06-19 15:00:00,9.71,9.73,9.71,9.72,19300.0,7.9254,7.9418,7.9254,7.9336,19300.0
2009-06-19 15:05:00,9.71,9.72,9.67,9.68,31900.0,7.9254,7.9336,7.8928,7.9009,31900.0
2009-06-19 15:10:00,9.68,9.71,9.67,9.67,34200.0,7.9009,7.9254,7.8928,7.8928,34200.0
2009-06-19 15:15:00,9.68,9.72,9.67,9.72,24300.0,7.9009,7.9336,7.8928,7.9336,24300.0
2009-06-19 15:20:00,9.72,9.72,9.69,9.7,21400.0,7.9336,7.9336,7.9091,7.9173,21400.0
2009-06-19 15:25:00,9.71,9.74,9.7,9.74,33600.0,7.9254,7.9499,7.9173,7.9499,33600.0
2009-06-19 15:30:00,9.75,9.76,9.72,9.74,39900.0,7.9581,7.9662,7.9336,7.9499,39900.0
2009-06-19 15:35:00,9.73,9.74,9.71,9.72,28200.0,7.9418,7.9499,7.9254,7.9336,28200.0
2009-06-19 15:40:00,9.72,9.73,9.72,9.72,21100.0,7.9336,7.9418,7.9336,7.9336,21100.0
2009-06-19 15:45:00,9.73,9.73,9.68,9.73,69500.0,7.9418,7.9418,7.9009,7.9418,69500.0
2009-06-19 15:50:00,9.73,9.73,9.69,9.7,50100.0,7.9418,7.9418,7.9091,7.9173,50100.0
2009-06-19 15:55:00,9.71,9.71,9.67,9.67,88700.0,7.9254,7.9254,7.8928,7.8928,88700.0
2009-06-22 09:30:00,9.66,9.68,9.55,9.68,17500.0,7.8846,7.9009,7.7948,7.9009,17500.0
2009-06-22 09:35:00,9.68,9.69,9.63,9.68,18400.0,7.9009,7.9091,7.8601,7.9009,18400.0
2009-06-22 09:40:00,9.67,9.68,9.56,9.56,45700.0,7.8928,7.9009,7.803,7.803,45700.0
2009-06-22 09:45:00,9.56,9.6,9.51,9.59,42800.0,7.803,7.8357,7.7622,7.8275,42800.0
2009-06-22 09:50:00,9.58,9.65,9.57,9.62,52000.0,7.8193,7.8765,7.8112,7.852,52000.0
2009-06-22 09:55:00,9.6,9.6,9.5,9.51,33800.0,7.8357,7.8357,7.754,7.7622,33800.0
2009-06-22 10:00:00,9.51,9.51,9.46,9.47,24700.0,7.7622,7.7622,7.7214,7.7295,24700.0
2009-06-22 10:05:00,9.47,9.48,9.45,9.46,33400.0,7.7295,7.7377,7.7132,7.7214,33400.0
2009-06-22 10:10:00,9.45,9.46,9.43,9.44,27100.0,7.7132,7.7214,7.6969,7.7051,27100.0
2009-06-22 10:15:00,9.44,9.46,9.4,9.4,24800.0,7.7051,7.7214,7.6724,7.6724,24800.0
2009-06-22 10:20:00,9.4,9.42,9.39,9.41,13100.0,7.6724,7.6887,7.6642,7.6806,13100.0
2009-06-22 10:25:00,9.42,9.42,9.41,9.42,13100.0,7.6887,7.6887,7.6806,7.6887,13100.0
2009-06-22 10:30:00,9.42,9.43,9.41,9.42,30900.0,7.6887,7.6969,7.6806,7.6887,30900.0
2009-06-22 10:35:00,9.42,9.42,9.38,9.39,52200.0,7.6887,7.6887,7.6561,7.6642,52200.0
2009-06-22 10:40:00,9.38,9.38,9.3,9.31,107500.0,7.6561,7.6561,7.5908,7.599,107500.0
2009-06-22 10:45:00,9.3,9.35,9.3,9.34,48600.0,7.5908,7.6316,7.5908,7.6234,48600.0
2009-06-22 10:50:00,9.35,9.37,9.33,9.34,64600.0,7.6316,7.6479,7.6153,7.6234,64600.0
2009-06-22 10:55:00,9.35,9.38,9.35,9.38,53100.0,7.6316,7.6561,7.6316,7.6561,53100.0
2009-06-22 11:00:00,9.38,9.38,9.35,9.36,47900.0,7.6561,7.6561,7.6316,7.6398,47900.0
2009-06-22 11:05:00,9.36,9.38,9.34,9.37,34800.0,7.6398,7.6561,7.6234,7.6479,34800.0
2009-06-22 11:10:00,9.37,9.39,9.35,9.36,25800.0,7.6479,7.6642,7.6316,7.6398,25800.0
2009-06-22 11:15:00,9.36,9.37,9.35,9.36,23500.0,7.6398,7.6479,7.6316,7.6398,23500.0
2009-06-22 11:20:00,9.37,9.37,9.33,9.33,21800.0,7.6479,7.6479,7.6153,7.6153,21800.0
2009-06-22 11:25:00,9.33,9.34,9.3,9.3,25100.0,7.6153,7.6234,7.5908,7.5908,25100.0
2009-06-22 11:30:00,9.3,9.31,9.3,9.31,13700.0,7.5908,7.599,7.5908,7.599,13700.0
2009-06-22 11:35:00,9.3,9.31,9.27,9.28,17100.0,7.5908,7.599,7.5663,7.5745,17100.0
2009-06-22 11:40:00,9.27,9.32,9.27,9.3,15400.0,7.5663,7.6071,7.5663,7.5908,15400.0
2009-06-22 11:45:00,9.31,9.31,9.27,9.27,10400.0,7.599,7.599,7.5663,7.5663,10400.0
2009-06-22 11:50:00,9.26,9.3,9.26,9.3,11600.0,7.5581,7.5908,7.5581,7.5908,11600.0
2009-06-22 11:55:00,9.3,9.3,9.29,9.29,900.0,7.5908,7.5908,7.5826,7.5826,900.0
2009-06-22 12:00:00,9.29,9.3,9.27,9.28,15600.0,7.5826,7.5908,7.5663,7.5745,15600.0
2009-06-22 12:05:00,9.28,9.29,9.27,9.27,7900.0,7.5745,7.5826,7.5663,7.5663,7900.0
2009-06-22 12:10:00,9.27,9.28,9.26,9.27,6300.0,7.5663,7.5745,7.5581,7.5663,6300.0
2009-06-22 12:15:00,9.28,9.28,9.27,9.27,2200.0,7.5745,7.5745,7.5663,7.5663,2200.0
2009-06-22 12:20:00,9.27,9.28,9.26,9.27,11200.0,7.5663,7.5745,7.5581,7.5663,11200.0
2009-06-22 12:25:00,9.27,9.28,9.27,9.27,12900.0,7.5663,7.5745,7.5663,7.5663,12900.0
2009-06-22 12:30:00,9.27,9.28,9.27,9.28,5000.0,7.5663,7.5745,7.5663,7.5745,5000.0
2009-06-22 12:35:00,9.28,9.28,9.27,9.27,14500.0,7.5745,7.5745,7.5663,7.5663,14500.0
2009-06-22 12:40:00,9.28,9.28,9.27,9.28,3600.0,7.5745,7.5745,7.5663,7.5745,3600.0
2009-06-22 12:45:00,9.27,9.29,9.27,9.28,11300.0,7.5663,7.5826,7.5663,7.5745,11300.0
2009-06-22 12:50:00,9.28,9.29,9.28,9.28,2100.0,7.5745,7.5826,7.5745,7.5745,2100.0
2009-06-22 12:55:00,9.29,9.32,9.29,9.32,10500.0,7.5826,7.6071,7.5826,7.6071,10500.0
2009-06-22 13:00:00,9.32,9.32,9.3,9.3,6600.0,7.6071,7.6071,7.5908,7.5908,6600.0
2009-06-22 13:05:00,9.3,9.3,9.29,9.29,7500.0,7.5908,7.5908,7.5826,7.5826,7500.0
2009-06-22 13:10:00,9.29,9.29,9.26,9.26,15200.0,7.5826,7.5826,7.5581,7.5581,15200.0
2009-06-22 13:15:00,9.27,9.27,9.25,9.26,10300.0,7.5663,7.5663,7.55,7.5581,10300.0
2009-06-22 13:20:00,9.25,9.26,9.25,9.25,1500.0,7.55,7.5581,7.55,7.55,1500.0
2009-06-22 13:25:00,9.26,9.26,9.25,9.26,5700.0,7.5581,7.5581,7.55,7.5581,5700.0
2009-06-22 13:30:00,9.26,9.28,9.26,9.28,21000.0,7.5581,7.5745,7.5581,7.5745,21000.0
2009-06-22 13:35:00,9.27,9.28,9.27,9.28,6900.0,7.5663,7.5745,7.5663,7.5745,6900.0
2009-06-22 13:40:00,9.28,9.28,9.27,9.28,3200.0,7.5745,7.5745,7.5663,7.5745,3200.0
2009-06-22 13:45:00,9.27,9.28,9.27,9.28,1900.0,7.5663,7.5745,7.5663,7.5745,1900.0
2009-06-22 13:50:00,9.28,9.28,9.27,9.27,3300.0,7.5745,7.5745,7.5663,7.5663,3300.0
2009-06-22 13:55:00,9.28,9.29,9.27,9.28,27300.0,7.5745,7.5826,7.5663,7.5745,27300.0
2009-06-22 14:00:00,9.28,9.3,9.27,9.27,122200.0,7.5745,7.5908,7.5663,7.5663,122200.0
2009-06-22 14:05:00,9.28,9.28,9.26,9.27,18100.0,7.5745,7.5745,7.5581,7.5663,18100.0
2009-06-22 14:10:00,9.27,9.28,9.26,9.28,6200.0,7.5663,7.5745,7.5581,7.5745,6200.0
2009-06-22 14:15:00,9.28,9.28,9.27,9.28,5600.0,7.5745,7.5745,7.5663,7.5745,5600.0
2009-06-22 14:20:00,9.28,9.29,9.27,9.27,2600.0,7.5745,7.5826,7.5663,7.5663,2600.0
2009-06-22 14:25:00,9.27,9.3,9.27,9.27,10700.0,7.5663,7.5908,7.5663,7.5663,10700.0
2009-06-22 14:30:00,9.27,9.28,9.27,9.28,4900.0,7.5663,7.5745,7.5663,7.5745,4900.0
2009-06-22 14:35:00,9.27,9.32,9.27,9.31,20500.0,7.5663,7.6071,7.5663,7.599,20500.0
2009-06-22 14:40:00,9.3,9.3,9.29,9.3,4300.0,7.5908,7.5908,7.5826,7.5908,4300.0
2009-06-22 14:45:00,9.29,9.31,9.28,9.3,16400.0,7.5826,7.599,7.5745,7.5908,16400.0
2009-06-22 14:50:00,9.31,9.32,9.31,9.32,12700.0,7.599,7.6071,7.599,7.6071,12700.0
2009-06-22 14:55:00,9.32,9.33,9.31,9.33,25800.0,7.6071,7.6153,7.599,7.6153,25800.0
2009-06-22 15:00:00,9.33,9.35,9.32,9.34,20500.0,7.6153,7.6316,7.6071,7.6234,20500.0
2009-06-22 15:05:00,9.34,9.36,9.33,9.36,46700.0,7.6234,7.6398,7.6153,7.6398,46700.0
2009-06-22 15:10:00,9.35,9.36,9.34,9.35,45500.0,7.6316,7.6398,7.6234,7.6316,45500.0
2009-06-22 15:15:00,9.34,9.37,9.34,9.37,36800.0,7.6234,7.6479,7.6234,7.6479,36800.0
2009-06-22 15:20:00,9.37,9.38,9.36,9.37,49500.0,7.6479,7.6561,7.6398,7.6479,49500.0
2009-06-22 15:25:00,9.37,9.37,9.32,9.33,42700.0,7.6479,7.6479,7.6071,7.6153,42700.0
2009-06-22 15:30:00,9.34,9.36,9.3,9.3,186100.0,7.6234,7.6398,7.5908,7.5908,186100.0
2009-06-22 15:35:00,9.3,9.35,9.3,9.35,29300.0,7.5908,7.6316,7.5908,7.6316,29300.0
2009-06-22 15:40:00,9.34,9.34,9.27,9.28,29300.0,7.6234,7.6234,7.5663,7.5745,29300.0
2009-06-22 15:45:00,9.28,9.31,9.28,9.31,33600.0,7.5745,7.599,7.5745,7.599,33600.0
2009-06-22 15:50:00,9.31,9.31,9.25,9.28,134300.0,7.599,7.599,7.55,7.5745,134300.0
2009-06-22 15:55:00,9.28,9.3,9.25,9.27,189400.0,7.5745,7.5908,7.55,7.5663,189400.0
2009-06-23 09:30:00,9.28,9.28,9.2,9.28,20600.0,7.5745,7.5745,7.5092,7.5745,20600.0
2009-06-23 09:35:00,9.27,9.34,9.25,9.25,42100.0,7.5663,7.6234,7.55,7.55,42100.0
2009-06-23 09:40:00,9.26,9.26,9.2,9.2,46200.0,7.5581,7.5581,7.5092,7.5092,46200.0
2009-06-23 09:45:00,9.2,9.21,9.19,9.2,37600.0,7.5092,7.5173,7.501,7.5092,37600.0
2009-06-23 09:50:00,9.2,9.26,9.2,9.26,52800.0,7.5092,7.5581,7.5092,7.5581,52800.0
2009-06-23 09:55:00,9.26,9.31,9.26,9.31,66800.0,7.5581,7.599,7.5581,7.599,66800.0
2009-06-23 10:00:00,9.3,9.39,9.3,9.36,68700.0,7.5908,7.6642,7.5908,7.6398,68700.0
2009-06-23 10:05:00,9.36,9.37,9.27,9.27,67300.0,7.6398,7.6479,7.5663,7.5663,67300.0
2009-06-23 10:10:00,9.27,9.27,9.25,9.25,24500.0,7.5663,7.5663,7.55,7.55,24500.0
2009-06-23 10:15:00,9.24,9.28,9.24,9.26,23500.0,7.5418,7.5745,7.5418,7.5581,23500.0
2009-06-23 10:20:00,9.26,9.3,9.26,9.26,17400.0,7.5581,7.5908,7.5581,7.5581,17400.0
2009-06-23 10:25:00,9.26,9.27,9.25,9.25,17600.0,7.5581,7.5663,7.55,7.55,17600.0
2009-06-23 10:30:00,9.26,9.27,9.25,9.26,16900.0,7.5581,7.5663,7.55,7.5581,16900.0
2009-06-23 10:35:00,9.27,9.28,9.21,9.22,28000.0,7.5663,7.5745,7.5173,7.5255,28000.0
2009-06-23 10:40:00,9.22,9.22,9.12,9.16,57500.0,7.5255,7.5255,7.4439,7.4765,57500.0
2009-06-23 10:45:00,9.16,9.22,9.16,9.21,49800.0,7.4765,7.5255,7.4765,7.5173,49800.0
2009-06-23 10:50:00,9.2,9.23,9.19,9.22,25100.0,7.5092,7.5337,7.501,7.5255,25100.0
2009-06-23 10:55:00,9.21,9.23,9.21,9.22,17800.0,7.5173,7.5337,7.5173,7.5255,17800.0
2009-06-23 11:00:00,9.21,9.21,9.16,9.2,44900.0,7.5173,7.5173,7.4765,7.5092,44900.0
2009-06-23 11:05:00,9.2,9.23,9.19,9.23,99500.0,7.5092,7.5337,7.501,7.5337,99500.0
2009-06-23 11:10:00,9.24,9.24,9.23,9.24,9600.0,7.5418,7.5418,7.5337,7.5418,9600.0
2009-06-23 11:15:00,9.24,9.26,9.23,9.26,66200.0,7.5418,7.5581,7.5337,7.5581,66200.0
2009-06-23 11:20:00,9.26,9.31,9.26,9.3,83300.0,7.5581,7.599,7.5581,7.5908,83300.0
2009-06-23 11:25:00,9.3,9.31,9.29,9.29,42000.0,7.5908,7.599,7.5826,7.5826,42000.0
2009-06-23 11:30:00,9.29,9.33,9.29,9.33,18600.0,7.5826,7.6153,7.5826,7.6153,18600.0
2009-06-23 11:35:00,9.33,9.34,9.33,9.33,14400.0,7.6153,7.6234,7.6153,7.6153,14400.0
2009-06-23 11:40:00,9.33,9.34,9.32,9.32,24900.0,7.6153,7.6234,7.6071,7.6071,24900.0
2009-06-23 11:45:00,9.32,9.37,9.32,9.37,29300.0,7.6071,7.6479,7.6071,7.6479,29300.0
2009-06-23 11:50:00,9.37,9.37,9.35,9.35,10600.0,7.6479,7.6479,7.6316,7.6316,10600.0
2009-06-23 11:55:00,9.35,9.39,9.35,9.38,20600.0,7.6316,7.6642,7.6316,7.6561,20600.0
2009-06-23 12:00:00,9.39,9.39,9.37,9.38,4400.0,7.6642,7.6642,7.6479,7.6561,4400.0
2009-06-23 12:05:00,9.37,9.38,9.37,9.37,22700.0,7.6479,7.6561,7.6479,7.6479,22700.0
2009-06-23 12:10:00,9.37,9.39,9.36,9.37,99300.0,7.6479,7.6642,7.6398,7.6479,99300.0
2009-06-23 12:15:00,9.37,9.38,9.36,9.37,26500.0,7.6479,7.6561,7.6398,7.6479,26500.0
2009-06-23 12:20:00,9.37,9.37,9.36,9.36,67500.0,7.6479,7.6479,7.6398,7.6398,67500.0
2009-06-23 12:25:00,9.36,9.36,9.36,9.36,12100.0,7.6398,7.6398,7.6398,7.6398,12100.0
2009-06-23 12:30:00,9.37,9.39,9.37,9.38,33000.0,7.6479,7.6642,7.6479,7.6561,33000.0
2009-06-23 12:35:00,9.38,9.43,9.38,9.42,33900.0,7.6561,7.6969,7.6561,7.6887,33900.0
2009-06-23 12:40:00,9.42,9.42,9.39,9.39,12800.0,7.6887,7.6887,7.6642,7.6642,12800.0
2009-06-23 12:45:00,9.39,9.41,9.39,9.4,7500.0,7.6642,7.6806,7.6642,7.6724,7500.0
2009-06-23 12:50:00,9.39,9.4,9.37,9.37,8800.0,7.6642,7.6724,7.6479,7.6479,8800.0
2009-06-23 12:55:00,9.36,9.37,9.36,9.37,3400.0,7.6398,7.6479,7.6398,7.6479,3400.0
2009-06-23 13:00:00,9.36,9.38,9.35,9.37,12500.0,7.6398,7.6561,7.6316,7.6479,12500.0
2009-06-23 13:05:00,9.37,9.39,9.36,9.39,45100.0,7.6479,7.6642,7.6398,7.6642,45100.0
2009-06-23 13:10:00,9.39,9.41,9.38,9.38,12000.0,7.6642,7.6806,7.6561,7.6561,12000.0
2009-06-23 13:15:00,9.38,9.41,9.38,9.41,22700.0,7.6561,7.6806,7.6561,7.6806,22700.0
2009-06-23 13:20:00,9.41,9.44,9.4,9.42,73700.0,7.6806,7.7051,7.6724,7.6887,73700.0
2009-06-23 13:25:00,9.42,9.42,9.39,9.42,147200.0,7.6887,7.6887,7.6642,7.6887,147200.0
2009-06-23 13:30:00,9.42,9.44,9.42,9.42,32200.0,7.6887,7.7051,7.6887,7.6887,32200.0
2009-06-23 13:35:00,9.43,9.43,9.41,9.41,13800.0,7.6969,7.6969,7.6806,7.6806,13800.0
2009-06-23 13:40:00,9.41,9.42,9.38,9.39,62600.0,7.6806,7.6887,7.6561,7.6642,62600.0
2009-06-23 13:45:00,9.39,9.4,9.37,9.38,28600.0,7.6642,7.6724,7.6479,7.6561,28600.0
2009-06-23 13:50:00,9.38,9.39,9.37,9.38,48500.0,7.6561,7.6642,7.6479,7.6561,48500.0
2009-06-23 13:55:00,9.39,9.39,9.35,9.36,12200.0,7.6642,7.6642,7.6316,7.6398,12200.0
2009-06-23 14:00:00,9.35,9.42,9.35,9.42,39900.0,7.6316,7.6887,7.6316,7.6887,39900.0
2009-06-23 14:05:00,9.41,9.42,9.4,9.4,17100.0,7.6806,7.6887,7.6724,7.6724,17100.0
2009-06-23 14:10:00,9.41,9.45,9.41,9.44,32000.0,7.6806,7.7132,7.6806,7.7051,32000.0
2009-06-23 14:15:00,9.44,9.51,9.44,9.5,63400.0,7.7051,7.7622,7.7051,7.754,63400.0
2009-06-23 14:20:00,9.5,9.53,9.49,9.5,130700.0,7.754,7.7785,7.7459,7.754,130700.0
2009-06-23 14:25:00,9.49,9.5,9.49,9.49,21800.0,7.7459,7.754,7.7459,7.7459,21800.0
2009-06-23 14:30:00,9.48,9.51,9.48,9.51,39000.0,7.7377,7.7622,7.7377,7.7622,39000.0
2009-06-23 14:35:00,9.5,9.51,9.49,9.49,52300.0,7.754,7.7622,7.7459,7.7459,52300.0
2009-06-23 14:40:00,9.49,9.5,9.48,9.49,45600.0,7.7459,7.754,7.7377,7.7459,45600.0
2009-06-23 14:45:00,9.48,9.51,9.48,9.5,51300.0,7.7377,7.7622,7.7377,7.754,51300.0
2009-06-23 14:50:00,9.51,9.55,9.5,9.54,36200.0,7.7622,7.7948,7.754,7.7867,36200.0
2009-06-23 14:55:00,9.53,9.54,9.51,9.52,30300.0,7.7785,7.7867,7.7622,7.7704,30300.0
2009-06-23 15:00:00,9.52,9.57,9.51,9.53,102300.0,7.7704,7.8112,7.7622,7.7785,102300.0
2009-06-23 15:05:00,9.54,9.55,9.51,9.51,44600.0,7.7867,7.7948,7.7622,7.7622,44600.0
2009-06-23 15:10:00,9.5,9.53,9.5,9.53,40200.0,7.754,7.7785,7.754,7.7785,40200.0
2009-06-23 15:15:00,9.52,9.57,9.52,9.55,79900.0,7.7704,7.8112,7.7704,7.7948,79900.0
2009-06-23 15:20:00,9.55,9.56,9.55,9.55,45300.0,7.7948,7.803,7.7948,7.7948,45300.0
2009-06-23 15:25:00,9.55,9.61,9.55,9.6,63900.0,7.7948,7.8438,7.7948,7.8357,63900.0
2009-06-23 15:30:00,9.61,9.61,9.55,9.6,54800.0,7.8438,7.8438,7.7948,7.8357,54800.0
2009-06-23 15:35:00,9.61,9.63,9.59,9.63,91000.0,7.8438,7.8601,7.8275,7.8601,91000.0
2009-06-23 15:40:00,9.63,9.67,9.63,9.66,208400.0,7.8601,7.8928,7.8601,7.8846,208400.0
2009-06-23 15:45:00,9.66,9.69,9.63,9.66,231200.0,7.8846,7.9091,7.8601,7.8846,231200.0
2009-06-23 15:50:00,9.66,9.66,9.59,9.62,198600.0,7.8846,7.8846,7.8275,7.852,198600.0
2009-06-23 15:55:00,9.62,9.64,9.57,9.59,221800.0,7.852,7.8683,7.8112,7.8275,221800.0
2009-06-24 09:30:00,9.65,9.69,9.59,9.69,23100.0,7.8765,7.9091,7.8275,7.9091,23100.0
2009-06-24 09:35:00,9.69,9.81,9.69,9.77,42300.0,7.9091,8.0071,7.9091,7.9744,42300.0
2009-06-24 09:40:00,9.77,9.79,9.77,9.79,7300.0,7.9744,7.9907,7.9744,7.9907,7300.0
2009-06-24 09:45:00,9.78,9.79,9.77,9.77,20900.0,7.9826,7.9907,7.9744,7.9744,20900.0
2009-06-24 09:50:00,9.77,9.79,9.76,9.76,30500.0,7.9744,7.9907,7.9662,7.9662,30500.0
2009-06-24 09:55:00,9.76,9.77,9.74,9.75,15500.0,7.9662,7.9744,7.9499,7.9581,15500.0
2009-06-24 10:00:00,9.75,9.75,9.69,9.75,31300.0,7.9581,7.9581,7.9091,7.9581,31300.0
2009-06-24 10:05:00,9.75,9.83,9.75,9.83,43900.0,7.9581,8.0234,7.9581,8.0234,43900.0
2009-06-24 10:10:00,9.83,9.83,9.78,9.78,29000.0,8.0234,8.0234,7.9826,7.9826,29000.0
2009-06-24 10:15:00,9.79,9.8,9.78,9.8,13700.0,7.9907,7.9989,7.9826,7.9989,13700.0
2009-06-24 10:20:00,9.8,9.83,9.8,9.8,19700.0,7.9989,8.0234,7.9989,7.9989,19700.0
2009-06-24 10:25:00,9.8,9.82,9.8,9.82,20600.0,7.9989,8.0152,7.9989,8.0152,20600.0
2009-06-24 10:30:00,9.82,9.82,9.8,9.8,15400.0,8.0152,8.0152,7.9989,7.9989,15400.0
2009-06-24 10:35:00,9.8,9.84,9.8,9.83,68300.0,7.9989,8.0315,7.9989,8.0234,68300.0
2009-06-24 10:40:00,9.82,9.83,9.81,9.83,13700.0,8.0152,8.0234,8.0071,8.0234,13700.0
2009-06-24 10:45:00,9.83,9.85,9.81,9.84,37700.0,8.0234,8.0397,8.0071,8.0315,37700.0
2009-06-24 10:50:00,9.85,9.88,9.85,9.86,19800.0,8.0397,8.0642,8.0397,8.0479,19800.0
2009-06-24 10:55:00,9.86,9.88,9.86,9.86,20800.0,8.0479,8.0642,8.0479,8.0479,20800.0
2009-06-24 11:00:00,9.85,9.86,9.85,9.86,6000.0,8.0397,8.0479,8.0397,8.0479,6000.0
2009-06-24 11:05:00,9.85,9.88,9.85,9.88,35800.0,8.0397,8.0642,8.0397,8.0642,35800.0
2009-06-24 11:10:00,9.88,9.93,9.88,9.93,19900.0,8.0642,8.105,8.0642,8.105,19900.0
2009-06-24 11:15:00,9.92,9.92,9.89,9.9,14900.0,8.0968,8.0968,8.0724,8.0805,14900.0
2009-06-24 11:20:00,9.9,9.9,9.88,9.89,12800.0,8.0805,8.0805,8.0642,8.0724,12800.0
2009-06-24 11:25:00,9.89,9.9,9.87,9.9,17600.0,8.0724,8.0805,8.056,8.0805,17600.0
2009-06-24 11:30:00,9.9,9.93,9.9,9.92,17900.0,8.0805,8.105,8.0805,8.0968,17900.0
2009-06-24 11:35:00,9.91,9.92,9.9,9.92,13500.0,8.0887,8.0968,8.0805,8.0968,13500.0
2009-06-24 11:40:00,9.92,9.93,9.87,9.93,61000.0,8.0968,8.105,8.056,8.105,61000.0
2009-06-24 11:45:00,9.9,9.91,9.89,9.89,5200.0,8.0805,8.0887,8.0724,8.0724,5200.0
2009-06-24 11:50:00,9.89,9.9,9.88,9.88,19400.0,8.0724,8.0805,8.0642,8.0642,19400.0
2009-06-24 11:55:00,9.89,9.9,9.88,9.89,5600.0,8.0724,8.0805,8.0642,8.0724,5600.0
2009-06-24 12:00:00,9.9,9.9,9.89,9.9,30900.0,8.0805,8.0805,8.0724,8.0805,30900.0
2009-06-24 12:05:00,9.9,9.9,9.88,9.88,13500.0,8.0805,8.0805,8.0642,8.0642,13500.0
2009-06-24 12:10:00,9.88,9.89,9.85,9.85,26400.0,8.0642,8.0724,8.0397,8.0397,26400.0
2009-06-24 12:15:00,9.86,9.86,9.78,9.78,41300.0,8.0479,8.0479,7.9826,7.9826,41300.0
2009-06-24 12:20:00,9.78,9.78,9.77,9.77,6700.0,7.9826,7.9826,7.9744,7.9744,6700.0
2009-06-24 12:25:00,9.78,9.79,9.77,9.78,11700.0,7.9826,7.9907,7.9744,7.9826,11700.0
2009-06-24 12:30:00,9.78,9.81,9.78,9.81,16200.0,7.9826,8.0071,7.9826,8.0071,16200.0
2009-06-24 12:35:00,9.81,9.82,9.8,9.82,7200.0,8.0071,8.0152,7.9989,8.0152,7200.0
2009-06-24 12:40:00,9.82,9.83,9.79,9.83,29600.0,8.0152,8.0234,7.9907,8.0234,29600.0
2009-06-24 12:45:00,9.83,9.85,9.81,9.81,16600.0,8.0234,8.0397,8.0071,8.0071,16600.0
2009-06-24 12:50:00,9.81,9.82,9.81,9.81,3700.0,8.0071,8.0152,8.0071,8.0071,3700.0
2009-06-24 12:55:00,9.81,9.83,9.81,9.82,24400.0,8.0071,8.0234,8.0071,8.0152,24400.0
2009-06-24 13:00:00,9.82,9.84,9.81,9.84,20900.0,8.0152,8.0315,8.0071,8.0315,20900.0
2009-06-24 13:05:00,9.83,9.86,9.83,9.86,20200.0,8.0234,8.0479,8.0234,8.0479,20200.0
2009-06-24 13:10:00,9.86,9.87,9.86,9.86,15000.0,8.0479,8.056,8.0479,8.0479,15000.0
2009-06-24 13:15:00,9.86,9.86,9.84,9.85,13000.0,8.0479,8.0479,8.0315,8.0397,13000.0
2009-06-24 13:20:00,9.85,9.86,9.85,9.85,6200.0,8.0397,8.0479,8.0397,8.0397,6200.0
2009-06-24 13:25:00,9.85,9.88,9.85,9.87,15000.0,8.0397,8.0642,8.0397,8.056,15000.0
2009-06-24 13:30:00,9.87,9.9,9.87,9.89,41300.0,8.056,8.0805,8.056,8.0724,41300.0
2009-06-24 13:35:00,9.89,9.9,9.87,9.9,17500.0,8.0724,8.0805,8.056,8.0805,17500.0
2009-06-24 13:40:00,9.9,9.91,9.89,9.9,21600.0,8.0805,8.0887,8.0724,8.0805,21600.0
2009-06-24 13:45:00,9.9,9.9,9.89,9.89,18000.0,8.0805,8.0805,8.0724,8.0724,18000.0
2009-06-24 13:50:00,9.9,9.92,9.89,9.9,33700.0,8.0805,8.0968,8.0724,8.0805,33700.0
2009-06-24 13:55:00,9.9,9.91,9.9,9.9,20800.0,8.0805,8.0887,8.0805,8.0805,20800.0
2009-06-24 14:00:00,9.9,9.91,9.9,9.9,8400.0,8.0805,8.0887,8.0805,8.0805,8400.0
2009-06-24 14:05:00,9.9,9.92,9.9,9.91,29400.0,8.0805,8.0968,8.0805,8.0887,29400.0
2009-06-24 14:10:00,9.9,9.91,9.9,9.9,16400.0,8.0805,8.0887,8.0805,8.0805,16400.0
2009-06-24 14:15:00,9.9,9.9,9.83,9.86,29500.0,8.0805,8.0805,8.0234,8.0479,29500.0
2009-06-24 14:20:00,9.86,9.93,9.82,9.9,51500.0,8.0479,8.105,8.0152,8.0805,51500.0
2009-06-24 14:25:00,9.91,9.95,9.89,9.89,49600.0,8.0887,8.1213,8.0724,8.0724,49600.0
2009-06-24 14:30:00,9.9,9.91,9.85,9.9,43000.0,8.0805,8.0887,8.0397,8.0805,43000.0
2009-06-24 14:35:00,9.9,9.93,9.86,9.9,93000.0,8.0805,8.105,8.0479,8.0805,93000.0
2009-06-24 14:40:00,9.9,9.93,9.87,9.93,95900.0,8.0805,8.105,8.056,8.105,95900.0
2009-06-24 14:45:00,9.93,9.96,9.9,9.91,114100.0,8.105,8.1295,8.0805,8.0887,114100.0
2009-06-24 14:50:00,9.91,9.95,9.88,9.88,85900.0,8.0887,8.1213,8.0642,8.0642,85900.0
2009-06-24 14:55:00,9.88,9.91,9.85,9.86,45800.0,8.0642,8.0887,8.0397,8.0479,45800.0
2009-06-24 15:00:00,9.86,9.9,9.85,9.9,40900.0,8.0479,8.0805,8.0397,8.0805,40900.0
2009-06-24 15:05:00,9.89,9.9,9.85,9.86,84500.0,8.0724,8.0805,8.0397,8.0479,84500.0
2009-06-24 15:10:00,9.86,9.92,9.85,9.92,94400.0,8.0479,8.0968,8.0397,8.0968,94400.0
2009-06-24 15:15:00,9.92,9.92,9.87,9.9,84800.0,8.0968,8.0968,8.056,8.0805,84800.0
2009-06-24 15:20:00,9.9,9.94,9.87,9.92,58300.0,8.0805,8.1132,8.056,8.0968,58300.0
2009-06-24 15:25:00,9.92,9.97,9.9,9.95,61300.0,8.0968,8.1377,8.0805,8.1213,61300.0
2009-06-24 15:30:00,9.95,9.97,9.9,9.92,109900.0,8.1213,8.1377,8.0805,8.0968,109900.0
2009-06-24 15:35:00,9.92,9.92,9.87,9.91,154000.0,8.0968,8.0968,8.056,8.0887,154000.0
2009-06-24 15:40:00,9.91,9.91,9.85,9.9,121100.0,8.0887,8.0887,8.0397,8.0805,121100.0
2009-06-24 15:45:00,9.9,9.93,9.88,9.91,97900.0,8.0805,8.105,8.0642,8.0887,97900.0
2009-06-24 15:50:00,9.91,9.93,9.88,9.93,74600.0,8.0887,8.105,8.0642,8.105,74600.0
2009-06-24 15:55:00,9.93,9.94,9.9,9.92,77600.0,8.105,8.1132,8.0805,8.0968,77600.0
2009-06-25 09:30:00,9.86,9.97,9.78,9.9,73300.0,8.0479,8.1377,7.9826,8.0805,73300.0
2009-06-25 09:35:00,9.9,9.92,9.78,9.9,34200.0,8.0805,8.0968,7.9826,8.0805,34200.0
2009-06-25 09:40:00,9.91,9.99,9.91,9.98,48200.0,8.0887,8.154,8.0887,8.1458,48200.0
2009-06-25 09:45:00,9.98,9.98,9.92,9.92,18900.0,8.1458,8.1458,8.0968,8.0968,18900.0
2009-06-25 09:50:00,9.91,10.04,9.9,10.04,41300.0,8.0887,8.1948,8.0805,8.1948,41300.0
2009-06-25 09:55:00,10.04,10.11,10.03,10.05,80700.0,8.1948,8.2519,8.1866,8.2029,80700.0
2009-06-25 10:00:00,10.07,10.11,10.05,10.07,42900.0,8.2193,8.2519,8.2029,8.2193,42900.0
2009-06-25 10:05:00,10.07,10.11,10.07,10.08,26900.0,8.2193,8.2519,8.2193,8.2274,26900.0
2009-06-25 10:10:00,10.08,10.13,10.06,10.06,35300.0,8.2274,8.2682,8.2111,8.2111,35300.0
2009-06-25 10:15:00,10.07,10.07,10.06,10.06,22600.0,8.2193,8.2193,8.2111,8.2111,22600.0
2009-06-25 10:20:00,10.06,10.09,10.06,10.08,29400.0,8.2111,8.2356,8.2111,8.2274,29400.0
2009-06-25 10:25:00,10.07,10.09,10.07,10.09,29100.0,8.2193,8.2356,8.2193,8.2356,29100.0
2009-06-25 10:30:00,10.08,10.1,10.08,10.09,24200.0,8.2274,8.2438,8.2274,8.2356,24200.0
2009-06-25 10:35:00,10.1,10.15,10.1,10.11,23200.0,8.2438,8.2846,8.2438,8.2519,23200.0
2009-06-25 10:40:00,10.11,10.14,10.03,10.04,42400.0,8.2519,8.2764,8.1866,8.1948,42400.0
2009-06-25 10:45:00,10.04,10.04,10.01,10.01,32600.0,8.1948,8.1948,8.1703,8.1703,32600.0
2009-06-25 10:50:00,10.01,10.02,10.01,10.01,4900.0,8.1703,8.1785,8.1703,8.1703,4900.0
2009-06-25 10:55:00,10.02,10.02,9.97,9.98,25600.0,8.1785,8.1785,8.1377,8.1458,25600.0
2009-06-25 11:00:00,9.99,9.99,9.97,9.97,51400.0,8.154,8.154,8.1377,8.1377,51400.0
2009-06-25 11:05:00,9.98,9.99,9.97,9.99,38900.0,8.1458,8.154,8.1377,8.154,38900.0
2009-06-25 11:10:00,9.99,9.99,9.98,9.98,17300.0,8.154,8.154,8.1458,8.1458,17300.0
2009-06-25 11:15:00,9.99,9.99,9.98,9.98,6000.0,8.154,8.154,8.1458,8.1458,6000.0
2009-06-25 11:20:00,9.98,9.99,9.98,9.99,6200.0,8.1458,8.154,8.1458,8.154,6200.0
2009-06-25 11:25:00,9.99,10.02,9.98,10.02,21300.0,8.154,8.1785,8.1458,8.1785,21300.0
2009-06-25 11:30:00,10.02,10.02,10.01,10.02,20000.0,8.1785,8.1785,8.1703,8.1785,20000.0
2009-06-25 11:35:00,10.02,10.02,10.01,10.01,5100.0,8.1785,8.1785,8.1703,8.1703,5100.0
2009-06-25 11:40:00,10.02,10.02,10.01,10.01,23300.0,8.1785,8.1785,8.1703,8.1703,23300.0
2009-06-25 11:45:00,10.02,10.02,10.0,10.0,10100.0,8.1785,8.1785,8.1621,8.1621,10100.0
2009-06-25 11:50:00,10.0,10.0,9.98,9.99,12800.0,8.1621,8.1621,8.1458,8.154,12800.0
2009-06-25 11:55:00,9.99,10.01,9.99,10.01,20800.0,8.154,8.1703,8.154,8.1703,20800.0
2009-06-25 12:00:00,10.0,10.02,10.0,10.01,14300.0,8.1621,8.1785,8.1621,8.1703,14300.0
2009-06-25 12:05:00,10.02,10.02,9.99,10.0,16600.0,8.1785,8.1785,8.154,8.1621,16600.0
2009-06-25 12:10:00,10.01,10.01,9.96,9.96,19600.0,8.1703,8.1703,8.1295,8.1295,19600.0
2009-06-25 12:15:00,9.96,9.97,9.95,9.95,9900.0,8.1295,8.1377,8.1213,8.1213,9900.0
2009-06-25 12:20:00,9.96,9.98,9.95,9.98,15100.0,8.1295,8.1458,8.1213,8.1458,15100.0
2009-06-25 12:25:00,9.98,9.98,9.96,9.96,9800.0,8.1458,8.1458,8.1295,8.1295,9800.0
2009-06-25 12:30:00,9.97,9.97,9.96,9.96,6400.0,8.1377,8.1377,8.1295,8.1295,6400.0
2009-06-25 12:35:00,9.97,9.97,9.94,9.94,13100.0,8.1377,8.1377,8.1132,8.1132,13100.0
2009-06-25 12:40:00,9.94,9.94,9.92,9.93,25400.0,8.1132,8.1132,8.0968,8.105,25400.0
2009-06-25 12:45:00,9.92,9.93,9.92,9.92,11400.0,8.0968,8.105,8.0968,8.0968,11400.0
2009-06-25 12:50:00,9.92,9.92,9.91,9.91,6700.0,8.0968,8.0968,8.0887,8.0887,6700.0
2009-06-25 12:55:00,9.92,9.92,9.91,9.91,6300.0,8.0968,8.0968,8.0887,8.0887,6300.0
2009-06-25 13:00:00,9.91,9.92,9.9,9.92,22900.0,8.0887,8.0968,8.0805,8.0968,22900.0
2009-06-25 13:05:00,9.92,9.95,9.92,9.95,17800.0,8.0968,8.1213,8.0968,8.1213,17800.0
2009-06-25 13:10:00,9.95,9.98,9.94,9.97,18300.0,8.1213,8.1458,8.1132,8.1377,18300.0
2009-06-25 13:15:00,9.97,9.99,9.96,9.98,9100.0,8.1377,8.154,8.1295,8.1458,9100.0
2009-06-25 13:20:00,9.98,9.98,9.97,9.98,8600.0,8.1458,8.1458,8.1377,8.1458,8600.0
2009-06-25 13:25:00,9.98,9.98,9.97,9.98,4200.0,8.1458,8.1458,8.1377,8.1458,4200.0
2009-06-25 13:30:00,9.98,9.98,9.97,9.97,5600.0,8.1458,8.1458,8.1377,8.1377,5600.0
2009-06-25 13:35:00,9.98,9.98,9.94,9.94,18400.0,8.1458,8.1458,8.1132,8.1132,18400.0
2009-06-25 13:40:00,9.95,9.95,9.94,9.94,13400.0,8.1213,8.1213,8.1132,8.1132,13400.0
2009-06-25 13:45:00,9.95,9.95,9.94,9.94,6600.0,8.1213,8.1213,8.1132,8.1132,6600.0
2009-06-25 13:50:00,9.94,9.95,9.93,9.94,16900.0,8.1132,8.1213,8.105,8.1132,16900.0
2009-06-25 13:55:00,9.94,9.95,9.94,9.95,22100.0,8.1132,8.1213,8.1132,8.1213,22100.0
2009-06-25 14:00:00,9.94,9.95,9.92,9.92,55700.0,8.1132,8.1213,8.0968,8.0968,55700.0
2009-06-25 14:05:00,9.92,9.93,9.9,9.9,22800.0,8.0968,8.105,8.0805,8.0805,22800.0
2009-06-25 14:10:00,9.9,9.91,9.9,9.91,5300.0,8.0805,8.0887,8.0805,8.0887,5300.0
2009-06-25 14:15:00,9.9,9.91,9.87,9.87,26200.0,8.0805,8.0887,8.056,8.056,26200.0
2009-06-25 14:20:00,9.87,9.88,9.86,9.86,40900.0,8.056,8.0642,8.0479,8.0479,40900.0
2009-06-25 14:25:00,9.86,9.87,9.85,9.85,57500.0,8.0479,8.056,8.0397,8.0397,57500.0
2009-06-25 14:30:00,9.86,9.87,9.86,9.87,19100.0,8.0479,8.056,8.0479,8.056,19100.0
2009-06-25 14:35:00,9.87,9.88,9.86,9.86,34900.0,8.056,8.0642,8.0479,8.0479,34900.0
2009-06-25 14:40:00,9.86,9.87,9.86,9.87,14300.0,8.0479,8.056,8.0479,8.056,14300.0
2009-06-25 14:45:00,9.87,9.88,9.86,9.87,25200.0,8.056,8.0642,8.0479,8.056,25200.0
2009-06-25 14:50:00,9.88,9.89,9.87,9.89,11400.0,8.0642,8.0724,8.056,8.0724,11400.0
2009-06-25 14:55:00,9.89,9.91,9.89,9.89,71200.0,8.0724,8.0887,8.0724,8.0724,71200.0
2009-06-25 15:00:00,9.9,9.91,9.89,9.9,80900.0,8.0805,8.0887,8.0724,8.0805,80900.0
2009-06-25 15:05:00,9.9,9.94,9.89,9.94,27700.0,8.0805,8.1132,8.0724,8.1132,27700.0
2009-06-25 15:10:00,9.95,9.96,9.94,9.94,56300.0,8.1213,8.1295,8.1132,8.1132,56300.0
2009-06-25 15:15:00,9.94,9.95,9.92,9.92,35600.0,8.1132,8.1213,8.0968,8.0968,35600.0
2009-06-25 15:20:00,9.92,9.96,9.92,9.95,50800.0,8.0968,8.1295,8.0968,8.1213,50800.0
2009-06-25 15:25:00,9.94,9.96,9.94,9.95,46700.0,8.1132,8.1295,8.1132,8.1213,46700.0
2009-06-25 15:30:00,9.95,9.95,9.93,9.94,31700.0,8.1213,8.1213,8.105,8.1132,31700.0
2009-06-25 15:35:00,9.94,9.94,9.92,9.94,75700.0,8.1132,8.1132,8.0968,8.1132,75700.0
2009-06-25 15:40:00,9.93,9.94,9.92,9.94,67000.0,8.105,8.1132,8.0968,8.1132,67000.0
2009-06-25 15:45:00,9.93,9.96,9.93,9.95,76000.0,8.105,8.1295,8.105,8.1213,76000.0
2009-06-25 15:50:00,9.96,9.96,9.95,9.96,44900.0,8.1295,8.1295,8.1213,8.1295,44900.0
2009-06-25 15:55:00,9.95,9.98,9.95,9.98,189700.0,8.1213,8.1458,8.1213,8.1458,189700.0
2009-06-26 09:30:00,9.96,10.0,9.86,9.89,10100.0,8.1295,8.1621,8.0479,8.0724,10100.0
2009-06-26 09:35:00,9.92,10.11,9.92,10.06,73100.0,8.0968,8.2519,8.0968,8.2111,73100.0
2009-06-26 09:40:00,10.06,10.1,10.05,10.06,17600.0,8.2111,8.2438,8.2029,8.2111,17600.0
2009-06-26 09:45:00,10.06,10.08,10.04,10.06,40000.0,8.2111,8.2274,8.1948,8.2111,40000.0
2009-06-26 09:50:00,10.04,10.12,9.98,10.12,22500.0,8.1948,8.2601,8.1458,8.2601,22500.0
2009-06-26 09:55:00,10.12,10.13,10.0,10.06,22400.0,8.2601,8.2682,8.1621,8.2111,22400.0
2009-06-26 10:00:00,10.05,10.13,10.02,10.09,48000.0,8.2029,8.2682,8.1785,8.2356,48000.0
2009-06-26 10:05:00,10.08,10.13,10.06,10.09,43200.0,8.2274,8.2682,8.2111,8.2356,43200.0
2009-06-26 10:10:00,10.09,10.12,10.03,10.07,28000.0,8.2356,8.2601,8.1866,8.2193,28000.0
2009-06-26 10:15:00,10.07,10.09,10.03,10.03,17900.0,8.2193,8.2356,8.1866,8.1866,17900.0
2009-06-26 10:20:00,10.03,10.1,10.03,10.06,27800.0,8.1866,8.2438,8.1866,8.2111,27800.0
2009-06-26 10:25:00,10.07,10.07,10.03,10.05,6300.0,8.2193,8.2193,8.1866,8.2029,6300.0
2009-06-26 10:30:00,10.05,10.08,10.05,10.06,9200.0,8.2029,8.2274,8.2029,8.2111,9200.0
2009-06-26 10:35:00,10.07,10.09,10.02,10.03,21400.0,8.2193,8.2356,8.1785,8.1866,21400.0
2009-06-26 10:40:00,10.03,10.06,10.01,10.01,23100.0,8.1866,8.2111,8.1703,8.1703,23100.0
2009-06-26 10:45:00,10.0,10.01,9.97,9.99,17600.0,8.1621,8.1703,8.1377,8.154,17600.0
2009-06-26 10:50:00,10.0,10.0,9.98,9.98,9800.0,8.1621,8.1621,8.1458,8.1458,9800.0
2009-06-26 10:55:00,9.99,10.05,9.99,10.04,11300.0,8.154,8.2029,8.154,8.1948,11300.0
2009-06-26 11:00:00,10.03,10.04,9.99,9.99,17100.0,8.1866,8.1948,8.154,8.154,17100.0
2009-06-26 11:05:00,10.0,10.05,10.0,10.04,9100.0,8.1621,8.2029,8.1621,8.1948,9100.0
2009-06-26 11:10:00,10.03,10.04,10.03,10.04,8100.0,8.1866,8.1948,8.1866,8.1948,8100.0
2009-06-26 11:15:00,10.04,10.05,10.03,10.05,11400.0,8.1948,8.2029,8.1866,8.2029,11400.0
2009-06-26 11:20:00,10.05,10.05,10.02,10.03,5500.0,8.2029,8.2029,8.1785,8.1866,5500.0
2009-06-26 11:25:00,10.03,10.05,10.02,10.04,6800.0,8.1866,8.2029,8.1785,8.1948,6800.0
2009-06-26 11:30:00,10.04,10.07,10.04,10.07,15500.0,8.1948,8.2193,8.1948,8.2193,15500.0
2009-06-26 11:35:00,10.07,10.09,10.07,10.07,11200.0,8.2193,8.2356,8.2193,8.2193,11200.0
2009-06-26 11:40:00,10.07,10.08,10.05,10.05,3500.0,8.2193,8.2274,8.2029,8.2029,3500.0
2009-06-26 11:45:00,10.05,10.05,10.02,10.02,11800.0,8.2029,8.2029,8.1785,8.1785,11800.0
2009-06-26 11:50:00,10.03,10.05,10.02,10.04,9800.0,8.1866,8.2029,8.1785,8.1948,9800.0
2009-06-26 11:55:00,10.04,10.05,10.03,10.03,7500.0,8.1948,8.2029,8.1866,8.1866,7500.0
2009-06-26 12:00:00,10.03,10.06,10.02,10.06,23300.0,8.1866,8.2111,8.1785,8.2111,23300.0
2009-06-26 12:05:00,10.06,10.06,10.02,10.02,36000.0,8.2111,8.2111,8.1785,8.1785,36000.0
2009-06-26 12:10:00,10.02,10.03,10.0,10.01,16400.0,8.1785,8.1866,8.1621,8.1703,16400.0
2009-06-26 12:15:00,10.01,10.01,10.0,10.01,5000.0,8.1703,8.1703,8.1621,8.1703,5000.0
2009-06-26 12:20:00,10.0,10.01,10.0,10.0,5300.0,8.1621,8.1703,8.1621,8.1621,5300.0
2009-06-26 12:25:00,10.0,10.01,10.0,10.0,2500.0,8.1621,8.1703,8.1621,8.1621,2500.0
2009-06-26 12:30:00,10.0,10.01,9.99,9.99,13100.0,8.1621,8.1703,8.154,8.154,13100.0
2009-06-26 12:35:00,9.99,10.0,9.99,10.0,4300.0,8.154,8.1621,8.154,8.1621,4300.0
2009-06-26 12:40:00,10.0,10.0,9.99,10.0,6500.0,8.1621,8.1621,8.154,8.1621,6500.0
2009-06-26 12:45:00,10.0,10.0,9.99,9.99,19000.0,8.1621,8.1621,8.154,8.154,19000.0
2009-06-26 12:50:00,10.0,10.01,9.99,9.99,23100.0,8.1621,8.1703,8.154,8.154,23100.0
2009-06-26 12:55:00,10.0,10.0,9.97,9.98,28100.0,8.1621,8.1621,8.1377,8.1458,28100.0
2009-06-26 13:00:00,9.99,9.99,9.98,9.98,900.0,8.154,8.154,8.1458,8.1458,900.0
2009-06-26 13:05:00,9.98,10.0,9.98,9.99,10000.0,8.1458,8.1621,8.1458,8.154,10000.0
2009-06-26 13:10:00,10.0,10.0,9.99,10.0,1400.0,8.1621,8.1621,8.154,8.1621,1400.0
2009-06-26 13:15:00,9.99,10.0,9.99,9.99,2600.0,8.154,8.1621,8.154,8.154,2600.0
2009-06-26 13:20:00,10.0,10.0,9.99,10.0,1600.0,8.1621,8.1621,8.154,8.1621,1600.0
2009-06-26 13:25:00,10.0,10.0,9.99,10.0,4100.0,8.1621,8.1621,8.154,8.1621,4100.0
2009-06-26 13:30:00,9.99,10.0,9.99,9.99,3800.0,8.154,8.1621,8.154,8.154,3800.0
2009-06-26 13:35:00,10.0,10.0,9.99,10.0,3300.0,8.1621,8.1621,8.154,8.1621,3300.0
2009-06-26 13:40:00,10.0,10.0,9.99,9.99,5300.0,8.1621,8.1621,8.154,8.154,5300.0
2009-06-26 13:45:00,9.99,10.0,9.99,10.0,3300.0,8.154,8.1621,8.154,8.1621,3300.0
2009-06-26 13:50:00,10.0,10.0,9.99,10.0,4500.0,8.1621,8.1621,8.154,8.1621,4500.0
2009-06-26 13:55:00,10.0,10.0,9.99,9.99,3800.0,8.1621,8.1621,8.154,8.154,3800.0
2009-06-26 14:00:00,9.99,10.0,9.99,9.99,36500.0,8.154,8.1621,8.154,8.154,36500.0
2009-06-26 14:05:00,9.99,10.0,9.99,9.99,5600.0,8.154,8.1621,8.154,8.154,5600.0
2009-06-26 14:10:00,10.0,10.0,9.99,10.0,3400.0,8.1621,8.1621,8.154,8.1621,3400.0
2009-06-26 14:15:00,10.0,10.0,9.99,10.0,4500.0,8.1621,8.1621,8.154,8.1621,4500.0
2009-06-26 14:20:00,9.99,10.0,9.99,10.0,2300.0,8.154,8.1621,8.154,8.1621,2300.0
2009-06-26 14:25:00,10.0,10.0,9.99,9.99,5800.0,8.1621,8.1621,8.154,8.154,5800.0
2009-06-26 14:30:00,10.0,10.0,9.99,10.0,6400.0,8.1621,8.1621,8.154,8.1621,6400.0
2009-06-26 14:35:00,10.0,10.0,9.99,9.99,4000.0,8.1621,8.1621,8.154,8.154,4000.0
2009-06-26 14:40:00,10.0,10.0,9.99,10.0,3400.0,8.1621,8.1621,8.154,8.1621,3400.0
2009-06-26 14:45:00,10.0,10.0,9.99,9.99,6200.0,8.1621,8.1621,8.154,8.154,6200.0
2009-06-26 14:50:00,9.99,10.0,9.99,10.0,11200.0,8.154,8.1621,8.154,8.1621,11200.0
2009-06-26 14:55:00,10.0,10.0,9.99,10.0,7500.0,8.1621,8.1621,8.154,8.1621,7500.0
2009-06-26 15:00:00,9.99,10.0,9.98,10.0,84800.0,8.154,8.1621,8.1458,8.1621,84800.0
2009-06-26 15:05:00,9.99,10.01,9.98,10.01,77000.0,8.154,8.1703,8.1458,8.1703,77000.0
2009-06-26 15:10:00,10.01,10.01,9.98,9.98,25100.0,8.1703,8.1703,8.1458,8.1458,25100.0
2009-06-26 15:15:00,9.98,9.99,9.96,9.96,9400.0,8.1458,8.154,8.1295,8.1295,9400.0
2009-06-26 15:20:00,9.96,9.97,9.96,9.97,6000.0,8.1295,8.1377,8.1295,8.1377,6000.0
2009-06-26 15:25:00,9.97,9.97,9.96,9.96,6700.0,8.1377,8.1377,8.1295,8.1295,6700.0
2009-06-26 15:30:00,9.97,10.0,9.97,10.0,49800.0,8.1377,8.1621,8.1377,8.1621,49800.0
2009-06-26 15:35:00,10.0,10.0,9.99,9.99,11400.0,8.1621,8.1621,8.154,8.154,11400.0
2009-06-26 15:40:00,10.0,10.04,9.99,10.04,93000.0,8.1621,8.1948,8.154,8.1948,93000.0
2009-06-26 15:45:00,10.04,10.05,10.01,10.01,121700.0,8.1948,8.2029,8.1703,8.1703,121700.0
2009-06-26 15:50:00,10.02,10.02,9.97,9.97,144700.0,8.1785,8.1785,8.1377,8.1377,144700.0
2009-06-26 15:55:00,9.97,10.02,9.97,10.01,182800.0,8.1377,8.1785,8.1377,8.1703,182800.0
2009-06-29 09:30:00,9.97,9.98,9.92,9.93,49500.0,8.1377,8.1458,8.0968,8.105,49500.0
2009-06-29 09:35:00,9.94,10.01,9.88,9.93,32500.0,8.1132,8.1703,8.0642,8.105,32500.0
2009-06-29 09:40:00,9.93,9.93,9.88,9.89,22200.0,8.105,8.105,8.0642,8.0724,22200.0
2009-06-29 09:45:00,9.89,9.89,9.82,9.82,25400.0,8.0724,8.0724,8.0152,8.0152,25400.0
2009-06-29 09:50:00,9.81,9.81,9.72,9.78,68400.0,8.0071,8.0071,7.9336,7.9826,68400.0
2009-06-29 09:55:00,9.77,9.86,9.75,9.86,63100.0,7.9744,8.0479,7.9581,8.0479,63100.0
2009-06-29 10:00:00,9.86,9.87,9.81,9.82,44000.0,8.0479,8.056,8.0071,8.0152,44000.0
2009-06-29 10:05:00,9.81,9.82,9.72,9.78,58100.0,8.0071,8.0152,7.9336,7.9826,58100.0
2009-06-29 10:10:00,9.79,9.8,9.77,9.8,33700.0,7.9907,7.9989,7.9744,7.9989,33700.0
2009-06-29 10:15:00,9.8,9.84,9.8,9.84,73700.0,7.9989,8.0315,7.9989,8.0315,73700.0
2009-06-29 10:20:00,9.84,9.84,9.77,9.79,34300.0,8.0315,8.0315,7.9744,7.9907,34300.0
2009-06-29 10:25:00,9.78,9.81,9.77,9.8,70700.0,7.9826,8.0071,7.9744,7.9989,70700.0
2009-06-29 10:30:00,9.79,9.82,9.79,9.81,71900.0,7.9907,8.0152,7.9907,8.0071,71900.0
2009-06-29 10:35:00,9.82,9.83,9.77,9.81,51100.0,8.0152,8.0234,7.9744,8.0071,51100.0
2009-06-29 10:40:00,9.8,9.82,9.8,9.82,17300.0,7.9989,8.0152,7.9989,8.0152,17300.0
2009-06-29 10:45:00,9.82,9.87,9.81,9.85,19300.0,8.0152,8.056,8.0071,8.0397,19300.0
2009-06-29 10:50:00,9.85,9.86,9.83,9.83,15300.0,8.0397,8.0479,8.0234,8.0234,15300.0
2009-06-29 10:55:00,9.84,9.84,9.82,9.82,10800.0,8.0315,8.0315,8.0152,8.0152,10800.0
2009-06-29 11:00:00,9.81,9.82,9.8,9.82,18500.0,8.0071,8.0152,7.9989,8.0152,18500.0
2009-06-29 11:05:00,9.82,9.83,9.81,9.82,31900.0,8.0152,8.0234,8.0071,8.0152,31900.0
2009-06-29 11:10:00,9.82,9.86,9.82,9.86,16800.0,8.0152,8.0479,8.0152,8.0479,16800.0
2009-06-29 11:15:00,9.86,9.86,9.82,9.82,26800.0,8.0479,8.0479,8.0152,8.0152,26800.0
2009-06-29 11:20:00,9.83,9.85,9.82,9.85,39500.0,8.0234,8.0397,8.0152,8.0397,39500.0
2009-06-29 11:25:00,9.84,9.86,9.83,9.86,75300.0,8.0315,8.0479,8.0234,8.0479,75300.0
2009-06-29 11:30:00,9.86,9.87,9.85,9.85,33800.0,8.0479,8.056,8.0397,8.0397,33800.0
2009-06-29 11:35:00,9.86,9.88,9.86,9.87,25600.0,8.0479,8.0642,8.0479,8.056,25600.0
2009-06-29 11:40:00,9.88,9.89,9.86,9.86,59500.0,8.0642,8.0724,8.0479,8.0479,59500.0
2009-06-29 11:45:00,9.86,9.86,9.85,9.85,153100.0,8.0479,8.0479,8.0397,8.0397,153100.0
2009-06-29 11:50:00,9.85,9.86,9.84,9.86,82100.0,8.0397,8.0479,8.0315,8.0479,82100.0
2009-06-29 11:55:00,9.85,9.86,9.82,9.84,41300.0,8.0397,8.0479,8.0152,8.0315,41300.0
2009-06-29 12:00:00,9.83,9.86,9.82,9.82,21600.0,8.0234,8.0479,8.0152,8.0152,21600.0
2009-06-29 12:05:00,9.83,9.86,9.83,9.85,292700.0,8.0234,8.0479,8.0234,8.0397,292700.0
2009-06-29 12:10:00,9.84,9.85,9.82,9.83,19300.0,8.0315,8.0397,8.0152,8.0234,19300.0
2009-06-29 12:15:00,9.84,9.85,9.83,9.85,88100.0,8.0315,8.0397,8.0234,8.0397,88100.0
2009-06-29 12:20:00,9.84,9.85,9.82,9.83,343100.0,8.0315,8.0397,8.0152,8.0234,343100.0
2009-06-29 12:25:00,9.82,9.86,9.81,9.82,49600.0,8.0152,8.0479,8.0071,8.0152,49600.0
2009-06-29 12:30:00,9.82,9.85,9.82,9.84,69600.0,8.0152,8.0397,8.0152,8.0315,69600.0
2009-06-29 12:35:00,9.85,9.85,9.81,9.81,30300.0,8.0397,8.0397,8.0071,8.0071,30300.0
2009-06-29 12:40:00,9.8,9.82,9.8,9.82,8400.0,7.9989,8.0152,7.9989,8.0152,8400.0
2009-06-29 12:45:00,9.81,9.81,9.79,9.79,42000.0,8.0071,8.0071,7.9907,7.9907,42000.0
2009-06-29 12:50:00,9.8,9.8,9.77,9.78,59700.0,7.9989,7.9989,7.9744,7.9826,59700.0
2009-06-29 12:55:00,9.77,9.77,9.74,9.74,31600.0,7.9744,7.9744,7.9499,7.9499,31600.0
2009-06-29 13:00:00,9.74,9.77,9.73,9.76,35000.0,7.9499,7.9744,7.9418,7.9662,35000.0
2009-06-29 13:05:00,9.76,9.76,9.72,9.73,19700.0,7.9662,7.9662,7.9336,7.9418,19700.0
2009-06-29 13:10:00,9.72,9.75,9.72,9.75,14600.0,7.9336,7.9581,7.9336,7.9581,14600.0
2009-06-29 13:15:00,9.75,9.75,9.72,9.73,17900.0,7.9581,7.9581,7.9336,7.9418,17900.0
2009-06-29 13:20:00,9.73,9.73,9.72,9.72,38500.0,7.9418,7.9418,7.9336,7.9336,38500.0
2009-06-29 13:25:00,9.73,9.73,9.72,9.72,17600.0,7.9418,7.9418,7.9336,7.9336,17600.0
2009-06-29 13:30:00,9.72,9.75,9.72,9.75,51500.0,7.9336,7.9581,7.9336,7.9581,51500.0
2009-06-29 13:35:00,9.75,9.76,9.75,9.76,24900.0,7.9581,7.9662,7.9581,7.9662,24900.0
2009-06-29 13:40:00,9.76,9.79,9.76,9.78,19700.0,7.9662,7.9907,7.9662,7.9826,19700.0
2009-06-29 13:45:00,9.79,9.8,9.76,9.79,104300.0,7.9907,7.9989,7.9662,7.9907,104300.0
2009-06-29 13:50:00,9.8,9.8,9.75,9.75,34600.0,7.9989,7.9989,7.9581,7.9581,34600.0
2009-06-29 13:55:00,9.75,9.78,9.74,9.78,11400.0,7.9581,7.9826,7.9499,7.9826,11400.0
2009-06-29 14:00:00,9.77,9.78,9.75,9.76,19200.0,7.9744,7.9826,7.9581,7.9662,19200.0
2009-06-29 14:05:00,9.76,9.77,9.75,9.75,9500.0,7.9662,7.9744,7.9581,7.9581,9500.0
2009-06-29 14:10:00,9.75,9.8,9.75,9.78,29800.0,7.9581,7.9989,7.9581,7.9826,29800.0
2009-06-29 14:15:00,9.79,9.81,9.78,9.8,15600.0,7.9907,8.0071,7.9826,7.9989,15600.0
2009-06-29 14:20:00,9.8,9.81,9.79,9.81,26900.0,7.9989,8.0071,7.9907,8.0071,26900.0
2009-06-29 14:25:00,9.81,9.81,9.79,9.79,51000.0,8.0071,8.0071,7.9907,7.9907,51000.0
2009-06-29 14:30:00,9.79,9.88,9.79,9.87,151500.0,7.9907,8.0642,7.9907,8.056,151500.0
2009-06-29 14:35:00,9.88,9.88,9.84,9.86,53900.0,8.0642,8.0642,8.0315,8.0479,53900.0
2009-06-29 14:40:00,9.86,9.91,9.86,9.9,91000.0,8.0479,8.0887,8.0479,8.0805,91000.0
2009-06-29 14:45:00,9.89,9.91,9.89,9.9,25400.0,8.0724,8.0887,8.0724,8.0805,25400.0
2009-06-29 14:50:00,9.9,9.91,9.89,9.9,68500.0,8.0805,8.0887,8.0724,8.0805,68500.0
2009-06-29 14:55:00,9.9,9.93,9.9,9.92,59300.0,8.0805,8.105,8.0805,8.0968,59300.0
2009-06-29 15:00:00,9.92,9.94,9.92,9.92,53300.0,8.0968,8.1132,8.0968,8.0968,53300.0
2009-06-29 15:05:00,9.93,9.93,9.91,9.92,29200.0,8.105,8.105,8.0887,8.0968,29200.0
2009-06-29 15:10:00,9.93,9.96,9.92,9.95,89700.0,8.105,8.1295,8.0968,8.1213,89700.0
2009-06-29 15:15:00,9.95,9.96,9.92,9.95,90000.0,8.1213,8.1295,8.0968,8.1213,90000.0
2009-06-29 15:20:00,9.95,10.0,9.94,9.99,175700.0,8.1213,8.1621,8.1132,8.154,175700.0
2009-06-29 15:25:00,9.99,10.02,9.99,10.01,65400.0,8.154,8.1785,8.154,8.1703,65400.0
2009-06-29 15:30:00,10.01,10.01,9.98,9.99,164200.0,8.1703,8.1703,8.1458,8.154,164200.0
2009-06-29 15:35:00,9.99,9.99,9.96,9.97,120400.0,8.154,8.154,8.1295,8.1377,120400.0
2009-06-29 15:40:00,9.97,10.01,9.96,10.0,72500.0,8.1377,8.1703,8.1295,8.1621,72500.0
2009-06-29 15:45:00,10.0,10.02,9.96,9.96,143700.0,8.1621,8.1785,8.1295,8.1295,143700.0
2009-06-29 15:50:00,9.96,9.97,9.95,9.95,112900.0,8.1295,8.1377,8.1213,8.1213,112900.0
2009-06-29 15:55:00,9.95,9.98,9.95,9.97,94200.0,8.1213,8.1458,8.1213,8.1377,94200.0
2009-06-30 09:30:00,9.98,10.0,9.9,9.98,74400.0,8.1458,8.1621,8.0805,8.1458,74400.0
2009-06-30 09:35:00,9.97,10.06,9.97,10.01,85400.0,8.1377,8.2111,8.1377,8.1703,85400.0
2009-06-30 09:40:00,10.0,10.04,9.99,10.0,34900.0,8.1621,8.1948,8.154,8.1621,34900.0
2009-06-30 09:45:00,10.01,10.01,9.96,9.97,17000.0,8.1703,8.1703,8.1295,8.1377,17000.0
2009-06-30 09:50:00,9.96,9.97,9.94,9.96,42800.0,8.1295,8.1377,8.1132,8.1295,42800.0
2009-06-30 09:55:00,9.96,10.0,9.95,9.95,229200.0,8.1295,8.1621,8.1213,8.1213,229200.0
2009-06-30 10:00:00,9.95,9.95,9.85,9.88,139800.0,8.1213,8.1213,8.0397,8.0642,139800.0
2009-06-30 10:05:00,9.89,9.9,9.79,9.83,104900.0,8.0724,8.0805,7.9907,8.0234,104900.0
2009-06-30 10:10:00,9.83,9.84,9.79,9.79,87300.0,8.0234,8.0315,7.9907,7.9907,87300.0
2009-06-30 10:15:00,9.8,9.8,9.77,9.78,45500.0,7.9989,7.9989,7.9744,7.9826,45500.0
2009-06-30 10:20:00,9.77,9.78,9.69,9.72,68100.0,7.9744,7.9826,7.9091,7.9336,68100.0
2009-06-30 10:25:00,9.72,9.73,9.69,9.73,47900.0,7.9336,7.9418,7.9091,7.9418,47900.0
2009-06-30 10:30:00,9.71,9.71,9.64,9.67,117200.0,7.9254,7.9254,7.8683,7.8928,117200.0
2009-06-30 10:35:00,9.67,9.7,9.66,9.68,34200.0,7.8928,7.9173,7.8846,7.9009,34200.0
2009-06-30 10:40:00,9.68,9.72,9.68,9.7,11400.0,7.9009,7.9336,7.9009,7.9173,11400.0
2009-06-30 10:45:00,9.7,9.8,9.7,9.8,49700.0,7.9173,7.9989,7.9173,7.9989,49700.0
2009-06-30 10:50:00,9.8,9.8,9.78,9.78,46100.0,7.9989,7.9989,7.9826,7.9826,46100.0
2009-06-30 10:55:00,9.78,9.84,9.78,9.84,31000.0,7.9826,8.0315,7.9826,8.0315,31000.0
2009-06-30 11:00:00,9.84,9.85,9.83,9.85,9200.0,8.0315,8.0397,8.0234,8.0397,9200.0
2009-06-30 11:05:00,9.85,9.85,9.8,9.8,58900.0,8.0397,8.0397,7.9989,7.9989,58900.0
2009-06-30 11:10:00,9.8,9.81,9.78,9.81,14100.0,7.9989,8.0071,7.9826,8.0071,14100.0
2009-06-30 11:15:00,9.8,9.81,9.79,9.81,17100.0,7.9989,8.0071,7.9907,8.0071,17100.0
2009-06-30 11:20:00,9.82,9.82,9.82,9.82,800.0,8.0152,8.0152,8.0152,8.0152,800.0
2009-06-30 11:25:00,9.82,9.83,9.79,9.79,32600.0,8.0152,8.0234,7.9907,7.9907,32600.0
2009-06-30 11:30:00,9.79,9.79,9.74,9.75,110300.0,7.9907,7.9907,7.9499,7.9581,110300.0
2009-06-30 11:35:00,9.75,9.76,9.73,9.76,50800.0,7.9581,7.9662,7.9418,7.9662,50800.0
2009-06-30 11:40:00,9.75,9.75,9.72,9.73,9200.0,7.9581,7.9581,7.9336,7.9418,9200.0
2009-06-30 11:45:00,9.73,9.73,9.71,9.73,12500.0,7.9418,7.9418,7.9254,7.9418,12500.0
2009-06-30 11:50:00,9.72,9.73,9.71,9.72,21200.0,7.9336,7.9418,7.9254,7.9336,21200.0
2009-06-30 11:55:00,9.71,9.72,9.71,9.71,16000.0,7.9254,7.9336,7.9254,7.9254,16000.0
2009-06-30 12:00:00,9.71,9.72,9.69,9.69,36700.0,7.9254,7.9336,7.9091,7.9091,36700.0
2009-06-30 12:05:00,9.69,9.69,9.67,9.69,27700.0,7.9091,7.9091,7.8928,7.9091,27700.0
2009-06-30 12:10:00,9.67,9.7,9.67,9.7,27500.0,7.8928,7.9173,7.8928,7.9173,27500.0
2009-06-30 12:15:00,9.7,9.72,9.69,9.7,21000.0,7.9173,7.9336,7.9091,7.9173,21000.0
2009-06-30 12:20:00,9.71,9.71,9.7,9.7,39500.0,7.9254,7.9254,7.9173,7.9173,39500.0
2009-06-30 12:25:00,9.7,9.73,9.7,9.72,18200.0,7.9173,7.9418,7.9173,7.9336,18200.0
2009-06-30 12:30:00,9.72,9.78,9.72,9.77,25000.0,7.9336,7.9826,7.9336,7.9744,25000.0
2009-06-30 12:35:00,9.78,9.78,9.75,9.76,9600.0,7.9826,7.9826,7.9581,7.9662,9600.0
2009-06-30 12:40:00,9.76,9.76,9.75,9.75,4500.0,7.9662,7.9662,7.9581,7.9581,4500.0
2009-06-30 12:45:00,9.75,9.76,9.75,9.75,19700.0,7.9581,7.9662,7.9581,7.9581,19700.0
2009-06-30 12:50:00,9.75,9.76,9.75,9.76,5100.0,7.9581,7.9662,7.9581,7.9662,5100.0
2009-06-30 12:55:00,9.76,9.76,9.75,9.75,3300.0,7.9662,7.9662,7.9581,7.9581,3300.0
2009-06-30 13:00:00,9.75,9.76,9.75,9.75,4400.0,7.9581,7.9662,7.9581,7.9581,4400.0
2009-06-30 13:05:00,9.75,9.76,9.75,9.75,4000.0,7.9581,7.9662,7.9581,7.9581,4000.0
2009-06-30 13:10:00,9.76,9.76,9.75,9.75,31200.0,7.9662,7.9662,7.9581,7.9581,31200.0
2009-06-30 13:15:00,9.75,9.75,9.72,9.73,7400.0,7.9581,7.9581,7.9336,7.9418,7400.0
2009-06-30 13:20:00,9.73,9.73,9.71,9.71,2600.0,7.9418,7.9418,7.9254,7.9254,2600.0
2009-06-30 13:25:00,9.71,9.72,9.71,9.71,11900.0,7.9254,7.9336,7.9254,7.9254,11900.0
2009-06-30 13:30:00,9.71,9.72,9.7,9.7,15400.0,7.9254,7.9336,7.9173,7.9173,15400.0
2009-06-30 13:35:00,9.7,9.7,9.69,9.7,18000.0,7.9173,7.9173,7.9091,7.9173,18000.0
2009-06-30 13:40:00,9.7,9.7,9.69,9.7,30100.0,7.9173,7.9173,7.9091,7.9173,30100.0
2009-06-30 13:45:00,9.7,9.7,9.69,9.69,11700.0,7.9173,7.9173,7.9091,7.9091,11700.0
2009-06-30 13:50:00,9.69,9.7,9.68,9.7,49600.0,7.9091,7.9173,7.9009,7.9173,49600.0
2009-06-30 13:55:00,9.7,9.7,9.69,9.69,14100.0,7.9173,7.9173,7.9091,7.9091,14100.0
2009-06-30 14:00:00,9.7,9.7,9.68,9.7,18400.0,7.9173,7.9173,7.9009,7.9173,18400.0
2009-06-30 14:05:00,9.69,9.71,9.68,9.68,19900.0,7.9091,7.9254,7.9009,7.9009,19900.0
2009-06-30 14:10:00,9.69,9.72,9.69,9.72,21300.0,7.9091,7.9336,7.9091,7.9336,21300.0
2009-06-30 14:15:00,9.72,9.72,9.71,9.71,15200.0,7.9336,7.9336,7.9254,7.9254,15200.0
2009-06-30 14:20:00,9.71,9.72,9.69,9.7,24000.0,7.9254,7.9336,7.9091,7.9173,24000.0
2009-06-30 14:25:00,9.7,9.72,9.69,9.72,20500.0,7.9173,7.9336,7.9091,7.9336,20500.0
2009-06-30 14:30:00,9.71,9.72,9.71,9.71,14500.0,7.9254,7.9336,7.9254,7.9254,14500.0
2009-06-30 14:35:00,9.71,9.74,9.71,9.73,21700.0,7.9254,7.9499,7.9254,7.9418,21700.0
2009-06-30 14:40:00,9.74,9.75,9.74,9.75,5900.0,7.9499,7.9581,7.9499,7.9581,5900.0
2009-06-30 14:45:00,9.75,9.8,9.75,9.79,145000.0,7.9581,7.9989,7.9581,7.9907,145000.0
2009-06-30 14:50:00,9.8,9.81,9.8,9.81,49800.0,7.9989,8.0071,7.9989,8.0071,49800.0
2009-06-30 14:55:00,9.8,9.81,9.8,9.8,17900.0,7.9989,8.0071,7.9989,7.9989,17900.0
2009-06-30 15:00:00,9.81,9.81,9.8,9.8,26600.0,8.0071,8.0071,7.9989,7.9989,26600.0
2009-06-30 15:05:00,9.8,9.81,9.8,9.81,8100.0,7.9989,8.0071,7.9989,8.0071,8100.0
2009-06-30 15:10:00,9.81,9.85,9.8,9.85,137200.0,8.0071,8.0397,7.9989,8.0397,137200.0
2009-06-30 15:15:00,9.85,9.86,9.84,9.85,53400.0,8.0397,8.0479,8.0315,8.0397,53400.0
2009-06-30 15:20:00,9.85,9.91,9.83,9.9,126100.0,8.0397,8.0887,8.0234,8.0805,126100.0
2009-06-30 15:25:00,9.9,9.91,9.89,9.9,64100.0,8.0805,8.0887,8.0724,8.0805,64100.0
2009-06-30 15:30:00,9.89,9.9,9.86,9.86,33600.0,8.0724,8.0805,8.0479,8.0479,33600.0
2009-06-30 15:35:00,9.86,9.86,9.83,9.83,49900.0,8.0479,8.0479,8.0234,8.0234,49900.0
2009-06-30 15:40:00,9.84,9.84,9.81,9.83,62000.0,8.0315,8.0315,8.0071,8.0234,62000.0
2009-06-30 15:45:00,9.83,9.86,9.83,9.86,43400.0,8.0234,8.0479,8.0234,8.0479,43400.0
2009-06-30 15:50:00,9.85,9.85,9.79,9.79,132600.0,8.0397,8.0397,7.9907,7.9907,132600.0
2009-06-30 15:55:00,9.78,9.8,9.77,9.8,271700.0,7.9826,7.9989,7.9744,7.9989,271700.0
2009-07-01 09:30:00,9.89,9.95,9.85,9.89,90900.0,8.0724,8.1213,8.0397,8.0724,90900.0
2009-07-01 09:35:00,9.89,9.93,9.85,9.9,71100.0,8.0724,8.105,8.0397,8.0805,71100.0
2009-07-01 09:40:00,9.92,9.97,9.91,9.96,47300.0,8.0968,8.1377,8.0887,8.1295,47300.0
2009-07-01 09:45:00,9.96,9.98,9.95,9.98,40300.0,8.1295,8.1458,8.1213,8.1458,40300.0
2009-07-01 09:50:00,9.98,10.08,9.97,10.08,113100.0,8.1458,8.2274,8.1377,8.2274,113100.0
2009-07-01 09:55:00,10.08,10.13,10.07,10.11,81300.0,8.2274,8.2682,8.2193,8.2519,81300.0
2009-07-01 10:00:00,10.12,10.13,10.08,10.1,61400.0,8.2601,8.2682,8.2274,8.2438,61400.0
2009-07-01 10:05:00,10.11,10.12,10.1,10.1,77000.0,8.2519,8.2601,8.2438,8.2438,77000.0
2009-07-01 10:10:00,10.11,10.11,10.06,10.09,69700.0,8.2519,8.2519,8.2111,8.2356,69700.0
2009-07-01 10:15:00,10.08,10.12,10.08,10.12,38400.0,8.2274,8.2601,8.2274,8.2601,38400.0
2009-07-01 10:20:00,10.12,10.17,10.11,10.16,53700.0,8.2601,8.3009,8.2519,8.2927,53700.0
2009-07-01 10:25:00,10.17,10.24,10.16,10.24,69800.0,8.3009,8.358,8.2927,8.358,69800.0
2009-07-01 10:30:00,10.24,10.24,10.21,10.21,26400.0,8.358,8.358,8.3335,8.3335,26400.0
2009-07-01 10:35:00,10.21,10.23,10.2,10.22,29600.0,8.3335,8.3499,8.3254,8.3417,29600.0
2009-07-01 10:40:00,10.23,10.27,10.22,10.24,54900.0,8.3499,8.3825,8.3417,8.358,54900.0
2009-07-01 10:45:00,10.24,10.25,10.22,10.23,18600.0,8.358,8.3662,8.3417,8.3499,18600.0
2009-07-01 10:50:00,10.23,10.23,10.21,10.22,29100.0,8.3499,8.3499,8.3335,8.3417,29100.0
2009-07-01 10:55:00,10.21,10.22,10.2,10.21,24600.0,8.3335,8.3417,8.3254,8.3335,24600.0
2009-07-01 11:00:00,10.22,10.22,10.21,10.22,4000.0,8.3417,8.3417,8.3335,8.3417,4000.0
2009-07-01 11:05:00,10.22,10.23,10.21,10.23,16900.0,8.3417,8.3499,8.3335,8.3499,16900.0
2009-07-01 11:10:00,10.22,10.23,10.18,10.2,52000.0,8.3417,8.3499,8.3091,8.3254,52000.0
2009-07-01 11:15:00,10.2,10.23,10.19,10.21,27300.0,8.3254,8.3499,8.3172,8.3335,27300.0
2009-07-01 11:20:00,10.22,10.23,10.16,10.17,61300.0,8.3417,8.3499,8.2927,8.3009,61300.0
2009-07-01 11:25:00,10.17,10.19,10.16,10.16,17100.0,8.3009,8.3172,8.2927,8.2927,17100.0
2009-07-01 11:30:00,10.17,10.2,10.15,10.16,29500.0,8.3009,8.3254,8.2846,8.2927,29500.0
2009-07-01 11:35:00,10.17,10.22,10.15,10.22,90100.0,8.3009,8.3417,8.2846,8.3417,90100.0
2009-07-01 11:40:00,10.21,10.22,10.18,10.19,18700.0,8.3335,8.3417,8.3091,8.3172,18700.0
2009-07-01 11:45:00,10.19,10.2,10.19,10.2,6900.0,8.3172,8.3254,8.3172,8.3254,6900.0
2009-07-01 11:50:00,10.2,10.23,10.19,10.23,24800.0,8.3254,8.3499,8.3172,8.3499,24800.0
2009-07-01 11:55:00,10.22,10.25,10.22,10.24,57300.0,8.3417,8.3662,8.3417,8.358,57300.0
2009-07-01 12:00:00,10.24,10.24,10.21,10.23,17200.0,8.358,8.358,8.3335,8.3499,17200.0
2009-07-01 12:05:00,10.23,10.24,10.23,10.24,8500.0,8.3499,8.358,8.3499,8.358,8500.0
2009-07-01 12:10:00,10.23,10.25,10.19,10.2,34000.0,8.3499,8.3662,8.3172,8.3254,34000.0
2009-07-01 12:15:00,10.19,10.2,10.14,10.15,45800.0,8.3172,8.3254,8.2764,8.2846,45800.0
2009-07-01 12:20:00,10.15,10.15,10.13,10.14,70200.0,8.2846,8.2846,8.2682,8.2764,70200.0
2009-07-01 12:25:00,10.14,10.15,10.14,10.15,11000.0,8.2764,8.2846,8.2764,8.2846,11000.0
2009-07-01 12:30:00,10.15,10.15,10.14,10.14,24500.0,8.2846,8.2846,8.2764,8.2764,24500.0
2009-07-01 12:35:00,10.15,10.15,10.13,10.14,13400.0,8.2846,8.2846,8.2682,8.2764,13400.0
2009-07-01 12:40:00,10.14,10.14,10.12,10.13,14300.0,8.2764,8.2764,8.2601,8.2682,14300.0
2009-07-01 12:45:00,10.13,10.13,10.12,10.12,5500.0,8.2682,8.2682,8.2601,8.2601,5500.0
2009-07-01 12:50:00,10.13,10.14,10.09,10.1,31400.0,8.2682,8.2764,8.2356,8.2438,31400.0
2009-07-01 12:55:00,10.1,10.11,10.09,10.09,6100.0,8.2438,8.2519,8.2356,8.2356,6100.0
2009-07-01 13:00:00,10.09,10.1,10.09,10.1,6000.0,8.2356,8.2438,8.2356,8.2438,6000.0
2009-07-01 13:05:00,10.1,10.13,10.1,10.13,30300.0,8.2438,8.2682,8.2438,8.2682,30300.0
2009-07-01 13:10:00,10.13,10.13,10.12,10.13,10200.0,8.2682,8.2682,8.2601,8.2682,10200.0
2009-07-01 13:15:00,10.12,10.15,10.11,10.12,134700.0,8.2601,8.2846,8.2519,8.2601,134700.0
2009-07-01 13:20:00,10.12,10.13,10.11,10.13,6300.0,8.2601,8.2682,8.2519,8.2682,6300.0
2009-07-01 13:25:00,10.13,10.13,10.11,10.13,20200.0,8.2682,8.2682,8.2519,8.2682,20200.0
2009-07-01 13:30:00,10.12,10.13,10.12,10.12,2900.0,8.2601,8.2682,8.2601,8.2601,2900.0
2009-07-01 13:35:00,10.12,10.15,10.12,10.13,40000.0,8.2601,8.2846,8.2601,8.2682,40000.0
2009-07-01 13:40:00,10.13,10.14,10.1,10.13,38400.0,8.2682,8.2764,8.2438,8.2682,38400.0
2009-07-01 13:45:00,10.13,10.14,10.1,10.12,29500.0,8.2682,8.2764,8.2438,8.2601,29500.0
2009-07-01 13:50:00,10.11,10.12,10.1,10.11,7400.0,8.2519,8.2601,8.2438,8.2519,7400.0
2009-07-01 13:55:00,10.12,10.12,10.11,10.11,8400.0,8.2601,8.2601,8.2519,8.2519,8400.0
2009-07-01 14:00:00,10.11,10.12,10.08,10.1,45300.0,8.2519,8.2601,8.2274,8.2438,45300.0
2009-07-01 14:05:00,10.11,10.11,10.09,10.1,17300.0,8.2519,8.2519,8.2356,8.2438,17300.0
2009-07-01 14:10:00,10.1,10.1,10.09,10.1,9300.0,8.2438,8.2438,8.2356,8.2438,9300.0
2009-07-01 14:15:00,10.1,10.12,10.1,10.11,31400.0,8.2438,8.2601,8.2438,8.2519,31400.0
2009-07-01 14:20:00,10.12,10.12,10.09,10.1,27100.0,8.2601,8.2601,8.2356,8.2438,27100.0
2009-07-01 14:25:00,10.1,10.12,10.1,10.11,23800.0,8.2438,8.2601,8.2438,8.2519,23800.0
2009-07-01 14:30:00,10.12,10.12,10.08,10.1,16700.0,8.2601,8.2601,8.2274,8.2438,16700.0
2009-07-01 14:35:00,10.1,10.1,10.09,10.1,9300.0,8.2438,8.2438,8.2356,8.2438,9300.0
2009-07-01 14:40:00,10.1,10.1,10.09,10.1,14800.0,8.2438,8.2438,8.2356,8.2438,14800.0
2009-07-01 14:45:00,10.1,10.11,10.09,10.09,17900.0,8.2438,8.2519,8.2356,8.2356,17900.0
2009-07-01 14:50:00,10.1,10.1,10.09,10.1,5400.0,8.2438,8.2438,8.2356,8.2438,5400.0
2009-07-01 14:55:00,10.1,10.1,10.09,10.1,9600.0,8.2438,8.2438,8.2356,8.2438,9600.0
2009-07-01 15:00:00,10.09,10.1,10.09,10.1,4800.0,8.2356,8.2438,8.2356,8.2438,4800.0
2009-07-01 15:05:00,10.1,10.1,10.09,10.09,11200.0,8.2438,8.2438,8.2356,8.2356,11200.0
2009-07-01 15:10:00,10.1,10.1,10.09,10.1,8900.0,8.2438,8.2438,8.2356,8.2438,8900.0
2009-07-01 15:15:00,10.1,10.1,10.08,10.09,54600.0,8.2438,8.2438,8.2274,8.2356,54600.0
2009-07-01 15:20:00,10.08,10.1,10.08,10.09,29000.0,8.2274,8.2438,8.2274,8.2356,29000.0
2009-07-01 15:25:00,10.1,10.1,10.05,10.05,37500.0,8.2438,8.2438,8.2029,8.2029,37500.0
2009-07-01 15:30:00,10.05,10.07,10.05,10.07,24600.0,8.2029,8.2193,8.2029,8.2193,24600.0
2009-07-01 15:35:00,10.07,10.08,10.06,10.08,22900.0,8.2193,8.2274,8.2111,8.2274,22900.0
2009-07-01 15:40:00,10.08,10.09,10.05,10.06,46900.0,8.2274,8.2356,8.2029,8.2111,46900.0
2009-07-01 15:45:00,10.05,10.06,10.04,10.04,21800.0,8.2029,8.2111,8.1948,8.1948,21800.0
2009-07-01 15:50:00,10.05,10.06,10.04,10.04,66500.0,8.2029,8.2111,8.1948,8.1948,66500.0
2009-07-01 15:55:00,10.05,10.05,10.01,10.04,153400.0,8.2029,8.2029,8.1703,8.1948,153400.0
2009-07-02 09:30:00,9.83,9.99,9.73,9.9,93200.0,8.0234,8.154,7.9418,8.0805,93200.0
2009-07-02 09:35:00,9.9,9.92,9.83,9.83,34600.0,8.0805,8.0968,8.0234,8.0234,34600.0
2009-07-02 09:40:00,9.84,9.91,9.82,9.87,14600.0,8.0315,8.0887,8.0152,8.056,14600.0
2009-07-02 09:45:00,9.87,9.99,9.87,9.99,99300.0,8.056,8.154,8.056,8.154,99300.0
2009-07-02 09:50:00,9.98,9.99,9.89,9.9,54300.0,8.1458,8.154,8.0724,8.0805,54300.0
2009-07-02 09:55:00,9.91,9.91,9.87,9.87,37100.0,8.0887,8.0887,8.056,8.056,37100.0
2009-07-02 10:00:00,9.88,9.91,9.86,9.9,64600.0,8.0642,8.0887,8.0479,8.0805,64600.0
2009-07-02 10:05:00,9.9,9.91,9.89,9.9,95400.0,8.0805,8.0887,8.0724,8.0805,95400.0
2009-07-02 10:10:00,9.9,9.92,9.9,9.92,24900.0,8.0805,8.0968,8.0805,8.0968,24900.0
2009-07-02 10:15:00,9.91,9.92,9.9,9.91,45700.0,8.0887,8.0968,8.0805,8.0887,45700.0
2009-07-02 10:20:00,9.91,9.93,9.89,9.91,48600.0,8.0887,8.105,8.0724,8.0887,48600.0
2009-07-02 10:25:00,9.91,9.94,9.91,9.93,28400.0,8.0887,8.1132,8.0887,8.105,28400.0
2009-07-02 10:30:00,9.93,9.94,9.92,9.92,20700.0,8.105,8.1132,8.0968,8.0968,20700.0
2009-07-02 10:35:00,9.93,9.94,9.93,9.93,20900.0,8.105,8.1132,8.105,8.105,20900.0
2009-07-02 10:40:00,9.94,9.95,9.93,9.94,23400.0,8.1132,8.1213,8.105,8.1132,23400.0
2009-07-02 10:45:00,9.93,9.94,9.9,9.91,12200.0,8.105,8.1132,8.0805,8.0887,12200.0
2009-07-02 10:50:00,9.9,9.91,9.9,9.9,11000.0,8.0805,8.0887,8.0805,8.0805,11000.0
2009-07-02 10:55:00,9.91,9.95,9.91,9.93,18900.0,8.0887,8.1213,8.0887,8.105,18900.0
2009-07-02 11:00:00,9.93,9.94,9.93,9.94,24500.0,8.105,8.1132,8.105,8.1132,24500.0
2009-07-02 11:05:00,9.94,9.97,9.93,9.97,35900.0,8.1132,8.1377,8.105,8.1377,35900.0
2009-07-02 11:10:00,9.97,10.01,9.97,10.01,30900.0,8.1377,8.1703,8.1377,8.1703,30900.0
2009-07-02 11:15:00,10.01,10.02,10.0,10.02,19600.0,8.1703,8.1785,8.1621,8.1785,19600.0
2009-07-02 11:20:00,10.02,10.07,10.02,10.05,66800.0,8.1785,8.2193,8.1785,8.2029,66800.0
2009-07-02 11:25:00,10.05,10.07,10.04,10.07,49700.0,8.2029,8.2193,8.1948,8.2193,49700.0
2009-07-02 11:30:00,10.07,10.07,10.06,10.07,13800.0,8.2193,8.2193,8.2111,8.2193,13800.0
2009-07-02 11:35:00,10.07,10.1,10.06,10.1,74400.0,8.2193,8.2438,8.2111,8.2438,74400.0
2009-07-02 11:40:00,10.1,10.1,10.09,10.1,7700.0,8.2438,8.2438,8.2356,8.2438,7700.0
2009-07-02 11:45:00,10.1,10.11,10.09,10.1,36100.0,8.2438,8.2519,8.2356,8.2438,36100.0
2009-07-02 11:50:00,10.1,10.11,10.1,10.1,21000.0,8.2438,8.2519,8.2438,8.2438,21000.0
2009-07-02 11:55:00,10.1,10.11,10.1,10.11,4600.0,8.2438,8.2519,8.2438,8.2519,4600.0
2009-07-02 12:00:00,10.1,10.11,10.1,10.11,39100.0,8.2438,8.2519,8.2438,8.2519,39100.0
2009-07-02 12:05:00,10.1,10.11,10.09,10.1,18500.0,8.2438,8.2519,8.2356,8.2438,18500.0
2009-07-02 12:10:00,10.09,10.1,10.09,10.09,12000.0,8.2356,8.2438,8.2356,8.2356,12000.0
2009-07-02 12:15:00,10.1,10.1,10.07,10.09,27300.0,8.2438,8.2438,8.2193,8.2356,27300.0
2009-07-02 12:20:00,10.08,10.09,10.07,10.08,9800.0,8.2274,8.2356,8.2193,8.2274,9800.0
2009-07-02 12:25:00,10.08,10.09,10.07,10.09,30300.0,8.2274,8.2356,8.2193,8.2356,30300.0
2009-07-02 12:30:00,10.08,10.09,10.06,10.06,44200.0,8.2274,8.2356,8.2111,8.2111,44200.0
2009-07-02 12:35:00,10.06,10.06,10.0,10.0,74700.0,8.2111,8.2111,8.1621,8.1621,74700.0
2009-07-02 12:40:00,10.0,10.01,10.0,10.01,13800.0,8.1621,8.1703,8.1621,8.1703,13800.0
2009-07-02 12:45:00,10.01,10.08,10.01,10.08,50500.0,8.1703,8.2274,8.1703,8.2274,50500.0
2009-07-02 12:50:00,10.07,10.08,10.03,10.08,56200.0,8.2193,8.2274,8.1866,8.2274,56200.0
2009-07-02 12:55:00,10.07,10.11,10.07,10.11,52400.0,8.2193,8.2519,8.2193,8.2519,52400.0
2009-07-02 13:00:00,10.11,10.15,10.1,10.15,77000.0,8.2519,8.2846,8.2438,8.2846,77000.0
2009-07-02 13:05:00,10.14,10.18,10.14,10.17,94800.0,8.2764,8.3091,8.2764,8.3009,94800.0
2009-07-02 13:10:00,10.18,10.19,10.18,10.19,18700.0,8.3091,8.3172,8.3091,8.3172,18700.0
2009-07-02 13:15:00,10.19,10.2,10.18,10.19,42800.0,8.3172,8.3254,8.3091,8.3172,42800.0
2009-07-02 13:20:00,10.19,10.2,10.18,10.18,14800.0,8.3172,8.3254,8.3091,8.3091,14800.0
2009-07-02 13:25:00,10.18,10.19,10.17,10.17,15400.0,8.3091,8.3172,8.3009,8.3009,15400.0
2009-07-02 13:30:00,10.18,10.18,10.14,10.15,29200.0,8.3091,8.3091,8.2764,8.2846,29200.0
2009-07-02 13:35:00,10.14,10.15,10.14,10.14,5400.0,8.2764,8.2846,8.2764,8.2764,5400.0
2009-07-02 13:40:00,10.14,10.15,10.12,10.13,24000.0,8.2764,8.2846,8.2601,8.2682,24000.0
2009-07-02 13:45:00,10.13,10.13,10.1,10.11,13900.0,8.2682,8.2682,8.2438,8.2519,13900.0
2009-07-02 13:50:00,10.11,10.11,10.07,10.08,35400.0,8.2519,8.2519,8.2193,8.2274,35400.0
2009-07-02 13:55:00,10.08,10.09,10.07,10.08,23100.0,8.2274,8.2356,8.2193,8.2274,23100.0
2009-07-02 14:00:00,10.07,10.12,10.07,10.12,41000.0,8.2193,8.2601,8.2193,8.2601,41000.0
2009-07-02 14:05:00,10.11,10.14,10.11,10.13,20900.0,8.2519,8.2764,8.2519,8.2682,20900.0
2009-07-02 14:10:00,10.13,10.14,10.11,10.12,32900.0,8.2682,8.2764,8.2519,8.2601,32900.0
2009-07-02 14:15:00,10.11,10.11,10.1,10.1,8000.0,8.2519,8.2519,8.2438,8.2438,8000.0
2009-07-02 14:20:00,10.1,10.11,10.09,10.1,27400.0,8.2438,8.2519,8.2356,8.2438,27400.0
2009-07-02 14:25:00,10.1,10.1,10.08,10.1,22000.0,8.2438,8.2438,8.2274,8.2438,22000.0
2009-07-02 14:30:00,10.09,10.1,10.07,10.1,102800.0,8.2356,8.2438,8.2193,8.2438,102800.0
2009-07-02 14:35:00,10.1,10.1,10.09,10.09,25900.0,8.2438,8.2438,8.2356,8.2356,25900.0
2009-07-02 14:40:00,10.09,10.12,10.09,10.12,60200.0,8.2356,8.2601,8.2356,8.2601,60200.0
2009-07-02 14:45:00,10.11,10.14,10.1,10.11,94300.0,8.2519,8.2764,8.2438,8.2519,94300.0
2009-07-02 14:50:00,10.11,10.12,10.11,10.12,14000.0,8.2519,8.2601,8.2519,8.2601,14000.0
2009-07-02 14:55:00,10.11,10.12,10.11,10.12,46900.0,8.2519,8.2601,8.2519,8.2601,46900.0
2009-07-02 15:00:00,10.11,10.15,10.11,10.14,40300.0,8.2519,8.2846,8.2519,8.2764,40300.0
2009-07-02 15:05:00,10.14,10.15,10.14,10.15,11900.0,8.2764,8.2846,8.2764,8.2846,11900.0
2009-07-02 15:10:00,10.15,10.15,10.14,10.15,34200.0,8.2846,8.2846,8.2764,8.2846,34200.0
2009-07-02 15:15:00,10.14,10.15,10.14,10.14,25900.0,8.2764,8.2846,8.2764,8.2764,25900.0
2009-07-02 15:20:00,10.15,10.15,10.1,10.1,69800.0,8.2846,8.2846,8.2438,8.2438,69800.0
2009-07-02 15:25:00,10.11,10.11,10.1,10.1,13600.0,8.2519,8.2519,8.2438,8.2438,13600.0
2009-07-02 15:30:00,10.11,10.11,10.1,10.11,14800.0,8.2519,8.2519,8.2438,8.2519,14800.0
2009-07-02 15:35:00,10.11,10.14,10.1,10.14,63200.0,8.2519,8.2764,8.2438,8.2764,63200.0
2009-07-02 15:40:00,10.14,10.15,10.13,10.15,29900.0,8.2764,8.2846,8.2682,8.2846,29900.0
2009-07-02 15:45:00,10.15,10.15,10.12,10.12,55200.0,8.2846,8.2846,8.2601,8.2601,55200.0
2009-07-02 15:50:00,10.12,10.13,10.11,10.11,32400.0,8.2601,8.2682,8.2519,8.2519,32400.0
2009-07-02 15:55:00,10.11,10.12,10.08,10.08,157100.0,8.2519,8.2601,8.2274,8.2274,157100.0
2009-07-06 09:30:00,10.1,10.1,9.96,9.98,40900.0,8.2438,8.2438,8.1295,8.1458,40900.0
2009-07-06 09:35:00,9.99,9.99,9.9,9.95,38400.0,8.154,8.154,8.0805,8.1213,38400.0
2009-07-06 09:40:00,9.95,10.08,9.95,10.07,58400.0,8.1213,8.2274,8.1213,8.2193,58400.0
2009-07-06 09:45:00,10.08,10.08,10.01,10.03,29300.0,8.2274,8.2274,8.1703,8.1866,29300.0
2009-07-06 09:50:00,10.03,10.05,9.96,9.98,19400.0,8.1866,8.2029,8.1295,8.1458,19400.0
2009-07-06 09:55:00,9.97,9.98,9.93,9.95,37000.0,8.1377,8.1458,8.105,8.1213,37000.0
2009-07-06 10:00:00,9.95,10.0,9.92,9.93,69700.0,8.1213,8.1621,8.0968,8.105,69700.0
2009-07-06 10:05:00,9.94,9.95,9.9,9.91,43700.0,8.1132,8.1213,8.0805,8.0887,43700.0
2009-07-06 10:10:00,9.9,9.91,9.81,9.81,41100.0,8.0805,8.0887,8.0071,8.0071,41100.0
2009-07-06 10:15:00,9.81,9.83,9.79,9.79,81500.0,8.0071,8.0234,7.9907,7.9907,81500.0
2009-07-06 10:20:00,9.79,9.8,9.75,9.76,68500.0,7.9907,7.9989,7.9581,7.9662,68500.0
2009-07-06 10:25:00,9.76,9.77,9.72,9.74,81300.0,7.9662,7.9744,7.9336,7.9499,81300.0
2009-07-06 10:30:00,9.74,9.75,9.68,9.69,95100.0,7.9499,7.9581,7.9009,7.9091,95100.0
2009-07-06 10:35:00,9.68,9.69,9.64,9.64,49600.0,7.9009,7.9091,7.8683,7.8683,49600.0
2009-07-06 10:40:00,9.65,9.7,9.64,9.7,45700.0,7.8765,7.9173,7.8683,7.9173,45700.0
2009-07-06 10:45:00,9.7,9.76,9.69,9.75,23800.0,7.9173,7.9662,7.9091,7.9581,23800.0
2009-07-06 10:50:00,9.74,9.74,9.62,9.63,50800.0,7.9499,7.9499,7.852,7.8601,50800.0
2009-07-06 10:55:00,9.63,9.66,9.6,9.66,71600.0,7.8601,7.8846,7.8357,7.8846,71600.0
2009-07-06 11:00:00,9.65,9.7,9.65,9.66,55700.0,7.8765,7.9173,7.8765,7.8846,55700.0
2009-07-06 11:05:00,9.67,9.75,9.66,9.7,127900.0,7.8928,7.9581,7.8846,7.9173,127900.0
2009-07-06 11:10:00,9.7,9.71,9.68,9.69,52400.0,7.9173,7.9254,7.9009,7.9091,52400.0
2009-07-06 11:15:00,9.69,9.76,9.68,9.75,61500.0,7.9091,7.9662,7.9009,7.9581,61500.0
2009-07-06 11:20:00,9.76,9.82,9.75,9.79,78600.0,7.9662,8.0152,7.9581,7.9907,78600.0
2009-07-06 11:25:00,9.78,9.78,9.77,9.77,7800.0,7.9826,7.9826,7.9744,7.9744,7800.0
2009-07-06 11:30:00,9.78,9.78,9.76,9.78,23400.0,7.9826,7.9826,7.9662,7.9826,23400.0
2009-07-06 11:35:00,9.78,9.82,9.77,9.82,16900.0,7.9826,8.0152,7.9744,8.0152,16900.0
2009-07-06 11:40:00,9.82,9.82,9.79,9.8,16200.0,8.0152,8.0152,7.9907,7.9989,16200.0
2009-07-06 11:45:00,9.8,9.8,9.79,9.8,32300.0,7.9989,7.9989,7.9907,7.9989,32300.0
2009-07-06 11:50:00,9.8,9.8,9.79,9.8,22500.0,7.9989,7.9989,7.9907,7.9989,22500.0
2009-07-06 11:55:00,9.8,9.8,9.79,9.79,64700.0,7.9989,7.9989,7.9907,7.9907,64700.0
2009-07-06 12:00:00,9.78,9.79,9.77,9.77,6700.0,7.9826,7.9907,7.9744,7.9744,6700.0
2009-07-06 12:05:00,9.77,9.78,9.75,9.75,5600.0,7.9744,7.9826,7.9581,7.9581,5600.0
2009-07-06 12:10:00,9.75,9.75,9.73,9.74,13300.0,7.9581,7.9581,7.9418,7.9499,13300.0
2009-07-06 12:15:00,9.73,9.77,9.73,9.77,8000.0,7.9418,7.9744,7.9418,7.9744,8000.0
2009-07-06 12:20:00,9.77,9.78,9.77,9.78,7700.0,7.9744,7.9826,7.9744,7.9826,7700.0
2009-07-06 12:25:00,9.77,9.78,9.72,9.72,7600.0,7.9744,7.9826,7.9336,7.9336,7600.0
2009-07-06 12:30:00,9.72,9.72,9.69,9.7,11700.0,7.9336,7.9336,7.9091,7.9173,11700.0
2009-07-06 12:35:00,9.69,9.7,9.69,9.7,10900.0,7.9091,7.9173,7.9091,7.9173,10900.0
2009-07-06 12:40:00,9.7,9.7,9.69,9.7,700.0,7.9173,7.9173,7.9091,7.9173,700.0
2009-07-06 12:45:00,9.7,9.7,9.69,9.7,1600.0,7.9173,7.9173,7.9091,7.9173,1600.0
2009-07-06 12:50:00,9.69,9.69,9.66,9.67,16400.0,7.9091,7.9091,7.8846,7.8928,16400.0
2009-07-06 12:55:00,9.67,9.69,9.67,9.68,7900.0,7.8928,7.9091,7.8928,7.9009,7900.0
2009-07-06 13:00:00,9.69,9.69,9.68,9.69,9400.0,7.9091,7.9091,7.9009,7.9091,9400.0
2009-07-06 13:05:00,9.69,9.7,9.69,9.7,11700.0,7.9091,7.9173,7.9091,7.9173,11700.0
2009-07-06 13:10:00,9.7,9.7,9.69,9.69,1000.0,7.9173,7.9173,7.9091,7.9091,1000.0
2009-07-06 13:15:00,9.7,9.76,9.69,9.74,41800.0,7.9173,7.9662,7.9091,7.9499,41800.0
2009-07-06 13:20:00,9.73,9.76,9.73,9.76,30000.0,7.9418,7.9662,7.9418,7.9662,30000.0
2009-07-06 13:25:00,9.76,9.77,9.75,9.75,6900.0,7.9662,7.9744,7.9581,7.9581,6900.0
2009-07-06 13:30:00,9.75,9.75,9.73,9.74,8800.0,7.9581,7.9581,7.9418,7.9499,8800.0
2009-07-06 13:35:00,9.73,9.73,9.71,9.72,5700.0,7.9418,7.9418,7.9254,7.9336,5700.0
2009-07-06 13:40:00,9.72,9.72,9.71,9.71,7600.0,7.9336,7.9336,7.9254,7.9254,7600.0
2009-07-06 13:45:00,9.71,9.72,9.69,9.69,9500.0,7.9254,7.9336,7.9091,7.9091,9500.0
2009-07-06 13:50:00,9.7,9.7,9.69,9.69,1700.0,7.9173,7.9173,7.9091,7.9091,1700.0
2009-07-06 13:55:00,9.69,9.7,9.69,9.69,3400.0,7.9091,7.9173,7.9091,7.9091,3400.0
2009-07-06 14:00:00,9.7,9.7,9.69,9.7,4300.0,7.9173,7.9173,7.9091,7.9173,4300.0
2009-07-06 14:05:00,9.69,9.71,9.69,9.7,10200.0,7.9091,7.9254,7.9091,7.9173,10200.0
2009-07-06 14:10:00,9.7,9.71,9.7,9.7,13100.0,7.9173,7.9254,7.9173,7.9173,13100.0
2009-07-06 14:15:00,9.71,9.73,9.7,9.71,20400.0,7.9254,7.9418,7.9173,7.9254,20400.0
2009-07-06 14:20:00,9.71,9.71,9.68,9.69,15900.0,7.9254,7.9254,7.9009,7.9091,15900.0
2009-07-06 14:25:00,9.69,9.69,9.68,9.69,3800.0,7.9091,7.9091,7.9009,7.9091,3800.0
2009-07-06 14:30:00,9.69,9.72,9.69,9.72,11200.0,7.9091,7.9336,7.9091,7.9336,11200.0
2009-07-06 14:35:00,9.72,9.72,9.7,9.71,10100.0,7.9336,7.9336,7.9173,7.9254,10100.0
2009-07-06 14:40:00,9.7,9.7,9.69,9.7,15300.0,7.9173,7.9173,7.9091,7.9173,15300.0
2009-07-06 14:45:00,9.69,9.73,9.69,9.72,11100.0,7.9091,7.9418,7.9091,7.9336,11100.0
2009-07-06 14:50:00,9.72,9.72,9.7,9.72,14200.0,7.9336,7.9336,7.9173,7.9336,14200.0
2009-07-06 14:55:00,9.72,9.74,9.7,9.73,69500.0,7.9336,7.9499,7.9173,7.9418,69500.0
2009-07-06 15:00:00,9.74,9.8,9.73,9.79,32100.0,7.9499,7.9989,7.9418,7.9907,32100.0
2009-07-06 15:05:00,9.79,9.81,9.77,9.8,24500.0,7.9907,8.0071,7.9744,7.9989,24500.0
2009-07-06 15:10:00,9.8,9.8,9.78,9.78,19900.0,7.9989,7.9989,7.9826,7.9826,19900.0
2009-07-06 15:15:00,9.78,9.8,9.77,9.79,27400.0,7.9826,7.9989,7.9744,7.9907,27400.0
2009-07-06 15:20:00,9.79,9.8,9.77,9.79,15700.0,7.9907,7.9989,7.9744,7.9907,15700.0
2009-07-06 15:25:00,9.8,9.81,9.79,9.8,22400.0,7.9989,8.0071,7.9907,7.9989,22400.0
2009-07-06 15:30:00,9.8,9.8,9.76,9.77,35600.0,7.9989,7.9989,7.9662,7.9744,35600.0
2009-07-06 15:35:00,9.77,9.8,9.76,9.79,21200.0,7.9744,7.9989,7.9662,7.9907,21200.0
2009-07-06 15:40:00,9.78,9.83,9.76,9.82,51500.0,7.9826,8.0234,7.9662,8.0152,51500.0
2009-07-06 15:45:00,9.82,9.86,9.82,9.83,54900.0,8.0152,8.0479,8.0152,8.0234,54900.0
2009-07-06 15:50:00,9.83,9.86,9.82,9.85,82300.0,8.0234,8.0479,8.0152,8.0397,82300.0
2009-07-06 15:55:00,9.86,9.88,9.84,9.85,82500.0,8.0479,8.0642,8.0315,8.0397,82500.0
2009-07-07 09:30:00,9.85,10.01,9.81,9.96,32500.0,8.0397,8.1703,8.0071,8.1295,32500.0
2009-07-07 09:35:00,9.96,9.98,9.93,9.94,22900.0,8.1295,8.1458,8.105,8.1132,22900.0
2009-07-07 09:40:00,9.93,9.93,9.84,9.87,54800.0,8.105,8.105,8.0315,8.056,54800.0
2009-07-07 09:45:00,9.86,9.91,9.84,9.86,39600.0,8.0479,8.0887,8.0315,8.0479,39600.0
2009-07-07 09:50:00,9.86,9.87,9.84,9.86,36900.0,8.0479,8.056,8.0315,8.0479,36900.0
2009-07-07 09:55:00,9.86,9.86,9.8,9.84,36400.0,8.0479,8.0479,7.9989,8.0315,36400.0
2009-07-07 10:00:00,9.84,9.84,9.76,9.76,23900.0,8.0315,8.0315,7.9662,7.9662,23900.0
2009-07-07 10:05:00,9.77,9.8,9.75,9.79,40800.0,7.9744,7.9989,7.9581,7.9907,40800.0
2009-07-07 10:10:00,9.78,9.78,9.75,9.77,44300.0,7.9826,7.9826,7.9581,7.9744,44300.0
2009-07-07 10:15:00,9.76,9.78,9.76,9.77,69700.0,7.9662,7.9826,7.9662,7.9744,69700.0
2009-07-07 10:20:00,9.77,9.8,9.76,9.77,40000.0,7.9744,7.9989,7.9662,7.9744,40000.0
2009-07-07 10:25:00,9.76,9.8,9.76,9.79,6300.0,7.9662,7.9989,7.9662,7.9907,6300.0
2009-07-07 10:30:00,9.8,9.81,9.77,9.77,26700.0,7.9989,8.0071,7.9744,7.9744,26700.0
2009-07-07 10:35:00,9.77,9.77,9.73,9.77,13200.0,7.9744,7.9744,7.9418,7.9744,13200.0
2009-07-07 10:40:00,9.77,9.78,9.74,9.78,33300.0,7.9744,7.9826,7.9499,7.9826,33300.0
2009-07-07 10:45:00,9.78,9.78,9.75,9.75,24100.0,7.9826,7.9826,7.9581,7.9581,24100.0
2009-07-07 10:50:00,9.74,9.74,9.71,9.72,31700.0,7.9499,7.9499,7.9254,7.9336,31700.0
2009-07-07 10:55:00,9.73,9.74,9.71,9.73,8600.0,7.9418,7.9499,7.9254,7.9418,8600.0
2009-07-07 11:00:00,9.73,9.75,9.72,9.75,14400.0,7.9418,7.9581,7.9336,7.9581,14400.0
2009-07-07 11:05:00,9.75,9.76,9.74,9.74,14300.0,7.9581,7.9662,7.9499,7.9499,14300.0
2009-07-07 11:10:00,9.73,9.74,9.73,9.73,5900.0,7.9418,7.9499,7.9418,7.9418,5900.0
2009-07-07 11:15:00,9.74,9.75,9.73,9.74,14500.0,7.9499,7.9581,7.9418,7.9499,14500.0
2009-07-07 11:20:00,9.74,9.75,9.71,9.73,24200.0,7.9499,7.9581,7.9254,7.9418,24200.0
2009-07-07 11:25:00,9.74,9.75,9.73,9.73,9300.0,7.9499,7.9581,7.9418,7.9418,9300.0
2009-07-07 11:30:00,9.73,9.77,9.73,9.75,8800.0,7.9418,7.9744,7.9418,7.9581,8800.0
2009-07-07 11:35:00,9.75,9.77,9.71,9.74,44700.0,7.9581,7.9744,7.9254,7.9499,44700.0
2009-07-07 11:40:00,9.73,9.75,9.72,9.72,27500.0,7.9418,7.9581,7.9336,7.9336,27500.0
2009-07-07 11:45:00,9.72,9.75,9.71,9.73,46000.0,7.9336,7.9581,7.9254,7.9418,46000.0
2009-07-07 11:50:00,9.73,9.77,9.73,9.74,28400.0,7.9418,7.9744,7.9418,7.9499,28400.0
2009-07-07 11:55:00,9.74,9.78,9.74,9.77,19400.0,7.9499,7.9826,7.9499,7.9744,19400.0
2009-07-07 12:00:00,9.77,9.78,9.75,9.75,14400.0,7.9744,7.9826,7.9581,7.9581,14400.0
2009-07-07 12:05:00,9.74,9.75,9.74,9.75,8200.0,7.9499,7.9581,7.9499,7.9581,8200.0
2009-07-07 12:10:00,9.75,9.76,9.75,9.75,3800.0,7.9581,7.9662,7.9581,7.9581,3800.0
2009-07-07 12:15:00,9.75,9.75,9.74,9.74,5200.0,7.9581,7.9581,7.9499,7.9499,5200.0
2009-07-07 12:20:00,9.74,9.74,9.73,9.73,14400.0,7.9499,7.9499,7.9418,7.9418,14400.0
2009-07-07 12:25:00,9.73,9.74,9.73,9.73,5300.0,7.9418,7.9499,7.9418,7.9418,5300.0
2009-07-07 12:30:00,9.74,9.74,9.72,9.72,13300.0,7.9499,7.9499,7.9336,7.9336,13300.0
2009-07-07 12:35:00,9.72,9.72,9.7,9.7,6000.0,7.9336,7.9336,7.9173,7.9173,6000.0
2009-07-07 12:40:00,9.7,9.7,9.62,9.64,115700.0,7.9173,7.9173,7.852,7.8683,115700.0
2009-07-07 12:45:00,9.64,9.64,9.63,9.63,8100.0,7.8683,7.8683,7.8601,7.8601,8100.0
2009-07-07 12:50:00,9.63,9.65,9.63,9.64,8000.0,7.8601,7.8765,7.8601,7.8683,8000.0
2009-07-07 12:55:00,9.64,9.65,9.63,9.63,6900.0,7.8683,7.8765,7.8601,7.8601,6900.0
2009-07-07 13:00:00,9.63,9.64,9.62,9.62,18500.0,7.8601,7.8683,7.852,7.852,18500.0
2009-07-07 13:05:00,9.62,9.64,9.61,9.64,11800.0,7.852,7.8683,7.8438,7.8683,11800.0
2009-07-07 13:10:00,9.64,9.66,9.63,9.65,11300.0,7.8683,7.8846,7.8601,7.8765,11300.0
2009-07-07 13:15:00,9.66,9.67,9.63,9.64,46200.0,7.8846,7.8928,7.8601,7.8683,46200.0
2009-07-07 13:20:00,9.64,9.67,9.63,9.65,19900.0,7.8683,7.8928,7.8601,7.8765,19900.0
2009-07-07 13:25:00,9.65,9.65,9.63,9.63,16800.0,7.8765,7.8765,7.8601,7.8601,16800.0
2009-07-07 13:30:00,9.64,9.66,9.64,9.66,9300.0,7.8683,7.8846,7.8683,7.8846,9300.0
2009-07-07 13:35:00,9.65,9.66,9.63,9.65,18000.0,7.8765,7.8846,7.8601,7.8765,18000.0
2009-07-07 13:40:00,9.65,9.65,9.64,9.65,2500.0,7.8765,7.8765,7.8683,7.8765,2500.0
2009-07-07 13:45:00,9.64,9.65,9.61,9.61,17300.0,7.8683,7.8765,7.8438,7.8438,17300.0
2009-07-07 13:50:00,9.62,9.62,9.61,9.62,7600.0,7.852,7.852,7.8438,7.852,7600.0
2009-07-07 13:55:00,9.61,9.61,9.59,9.6,62400.0,7.8438,7.8438,7.8275,7.8357,62400.0
2009-07-07 14:00:00,9.61,9.62,9.6,9.62,37600.0,7.8438,7.852,7.8357,7.852,37600.0
2009-07-07 14:05:00,9.62,9.62,9.61,9.61,13200.0,7.852,7.852,7.8438,7.8438,13200.0
2009-07-07 14:10:00,9.62,9.64,9.61,9.64,15600.0,7.852,7.8683,7.8438,7.8683,15600.0
2009-07-07 14:15:00,9.64,9.64,9.61,9.61,10300.0,7.8683,7.8683,7.8438,7.8438,10300.0
2009-07-07 14:20:00,9.61,9.63,9.61,9.62,5600.0,7.8438,7.8601,7.8438,7.852,5600.0
2009-07-07 14:25:00,9.63,9.63,9.62,9.63,10000.0,7.8601,7.8601,7.852,7.8601,10000.0
2009-07-07 14:30:00,9.63,9.63,9.62,9.62,2100.0,7.8601,7.8601,7.852,7.852,2100.0
2009-07-07 14:35:00,9.63,9.63,9.62,9.63,3100.0,7.8601,7.8601,7.852,7.8601,3100.0
2009-07-07 14:40:00,9.63,9.63,9.62,9.62,20300.0,7.8601,7.8601,7.852,7.852,20300.0
2009-07-07 14:45:00,9.62,9.63,9.6,9.61,8100.0,7.852,7.8601,7.8357,7.8438,8100.0
2009-07-07 14:50:00,9.6,9.6,9.55,9.56,47800.0,7.8357,7.8357,7.7948,7.803,47800.0
2009-07-07 14:55:00,9.56,9.56,9.55,9.55,8700.0,7.803,7.803,7.7948,7.7948,8700.0
2009-07-07 15:00:00,9.55,9.56,9.53,9.54,37600.0,7.7948,7.803,7.7785,7.7867,37600.0
2009-07-07 15:05:00,9.53,9.53,9.5,9.53,30200.0,7.7785,7.7785,7.754,7.7785,30200.0
2009-07-07 15:10:00,9.53,9.54,9.52,9.54,20800.0,7.7785,7.7867,7.7704,7.7867,20800.0
2009-07-07 15:15:00,9.54,9.55,9.52,9.52,38900.0,7.7867,7.7948,7.7704,7.7704,38900.0
2009-07-07 15:20:00,9.53,9.53,9.5,9.5,45400.0,7.7785,7.7785,7.754,7.754,45400.0
2009-07-07 15:25:00,9.51,9.55,9.5,9.54,57200.0,7.7622,7.7948,7.754,7.7867,57200.0
2009-07-07 15:30:00,9.54,9.56,9.53,9.56,36700.0,7.7867,7.803,7.7785,7.803,36700.0
2009-07-07 15:35:00,9.56,9.57,9.55,9.57,46300.0,7.803,7.8112,7.7948,7.8112,46300.0
2009-07-07 15:40:00,9.57,9.57,9.51,9.53,71200.0,7.8112,7.8112,7.7622,7.7785,71200.0
2009-07-07 15:45:00,9.54,9.55,9.51,9.52,53600.0,7.7867,7.7948,7.7622,7.7704,53600.0
2009-07-07 15:50:00,9.53,9.54,9.51,9.52,78300.0,7.7785,7.7867,7.7622,7.7704,78300.0
2009-07-07 15:55:00,9.52,9.53,9.5,9.51,197600.0,7.7704,7.7785,7.754,7.7622,197600.0
2009-07-08 09:30:00,9.87,9.9,9.7,9.73,164900.0,8.056,8.0805,7.9173,7.9418,164900.0
2009-07-08 09:35:00,9.73,9.78,9.7,9.7,71400.0,7.9418,7.9826,7.9173,7.9173,71400.0
2009-07-08 09:40:00,9.7,9.75,9.65,9.68,105300.0,7.9173,7.9581,7.8765,7.9009,105300.0
2009-07-08 09:45:00,9.67,9.79,9.67,9.78,112300.0,7.8928,7.9907,7.8928,7.9826,112300.0
2009-07-08 09:50:00,9.78,9.81,9.78,9.81,95000.0,7.9826,8.0071,7.9826,8.0071,95000.0
2009-07-08 09:55:00,9.8,9.83,9.69,9.76,192800.0,7.9989,8.0234,7.9091,7.9662,192800.0
2009-07-08 10:00:00,9.76,9.84,9.74,9.83,107200.0,7.9662,8.0315,7.9499,8.0234,107200.0
2009-07-08 10:05:00,9.83,9.86,9.76,9.78,134300.0,8.0234,8.0479,7.9662,7.9826,134300.0
2009-07-08 10:10:00,9.78,9.84,9.75,9.84,418800.0,7.9826,8.0315,7.9581,8.0315,418800.0
2009-07-08 10:15:00,9.84,9.88,9.84,9.88,74500.0,8.0315,8.0642,8.0315,8.0642,74500.0
2009-07-08 10:20:00,9.88,9.97,9.88,9.94,195500.0,8.0642,8.1377,8.0642,8.1132,195500.0
2009-07-08 10:25:00,9.94,9.94,9.88,9.91,104400.0,8.1132,8.1132,8.0642,8.0887,104400.0
2009-07-08 10:30:00,9.92,9.94,9.9,9.94,103800.0,8.0968,8.1132,8.0805,8.1132,103800.0
2009-07-08 10:35:00,9.94,9.95,9.9,9.93,162900.0,8.1132,8.1213,8.0805,8.105,162900.0
2009-07-08 10:40:00,9.94,9.98,9.93,9.98,104800.0,8.1132,8.1458,8.105,8.1458,104800.0
2009-07-08 10:45:00,9.98,10.04,9.98,9.99,138600.0,8.1458,8.1948,8.1458,8.154,138600.0
2009-07-08 10:50:00,9.99,10.05,9.89,9.92,215500.0,8.154,8.2029,8.0724,8.0968,215500.0
2009-07-08 10:55:00,9.92,9.93,9.9,9.9,58400.0,8.0968,8.105,8.0805,8.0805,58400.0
2009-07-08 11:00:00,9.9,9.94,9.87,9.93,49800.0,8.0805,8.1132,8.056,8.105,49800.0
2009-07-08 11:05:00,9.93,9.93,9.86,9.88,77000.0,8.105,8.105,8.0479,8.0642,77000.0
2009-07-08 11:10:00,9.88,9.88,9.85,9.85,68300.0,8.0642,8.0642,8.0397,8.0397,68300.0
2009-07-08 11:15:00,9.85,9.87,9.85,9.86,65500.0,8.0397,8.056,8.0397,8.0479,65500.0
2009-07-08 11:20:00,9.86,9.86,9.84,9.85,54500.0,8.0479,8.0479,8.0315,8.0397,54500.0
2009-07-08 11:25:00,9.85,9.88,9.85,9.85,33800.0,8.0397,8.0642,8.0397,8.0397,33800.0
2009-07-08 11:30:00,9.86,9.88,9.86,9.86,29300.0,8.0479,8.0642,8.0479,8.0479,29300.0
2009-07-08 11:35:00,9.87,9.91,9.86,9.87,37700.0,8.056,8.0887,8.0479,8.056,37700.0
2009-07-08 11:40:00,9.87,9.93,9.86,9.93,73600.0,8.056,8.105,8.0479,8.105,73600.0
2009-07-08 11:45:00,9.93,9.94,9.92,9.94,45300.0,8.105,8.1132,8.0968,8.1132,45300.0
2009-07-08 11:50:00,9.94,9.94,9.89,9.89,26200.0,8.1132,8.1132,8.0724,8.0724,26200.0
2009-07-08 11:55:00,9.89,9.92,9.88,9.92,43700.0,8.0724,8.0968,8.0642,8.0968,43700.0
2009-07-08 12:00:00,9.91,9.91,9.82,9.84,54700.0,8.0887,8.0887,8.0152,8.0315,54700.0
2009-07-08 12:05:00,9.84,9.88,9.83,9.87,31900.0,8.0315,8.0642,8.0234,8.056,31900.0
2009-07-08 12:10:00,9.88,9.88,9.87,9.87,6700.0,8.0642,8.0642,8.056,8.056,6700.0
2009-07-08 12:15:00,9.87,9.88,9.85,9.86,20700.0,8.056,8.0642,8.0397,8.0479,20700.0
2009-07-08 12:20:00,9.86,9.86,9.83,9.85,37000.0,8.0479,8.0479,8.0234,8.0397,37000.0
2009-07-08 12:25:00,9.85,9.85,9.82,9.82,28500.0,8.0397,8.0397,8.0152,8.0152,28500.0
2009-07-08 12:30:00,9.83,9.85,9.82,9.85,29300.0,8.0234,8.0397,8.0152,8.0397,29300.0
2009-07-08 12:35:00,9.85,9.85,9.82,9.82,27700.0,8.0397,8.0397,8.0152,8.0152,27700.0
2009-07-08 12:40:00,9.83,9.84,9.82,9.84,34700.0,8.0234,8.0315,8.0152,8.0315,34700.0
2009-07-08 12:45:00,9.85,9.88,9.84,9.88,21100.0,8.0397,8.0642,8.0315,8.0642,21100.0
2009-07-08 12:50:00,9.88,9.91,9.87,9.9,25100.0,8.0642,8.0887,8.056,8.0805,25100.0
2009-07-08 12:55:00,9.91,9.92,9.89,9.89,32300.0,8.0887,8.0968,8.0724,8.0724,32300.0
2009-07-08 13:00:00,9.9,9.94,9.88,9.94,34900.0,8.0805,8.1132,8.0642,8.1132,34900.0
2009-07-08 13:05:00,9.94,9.97,9.93,9.95,39200.0,8.1132,8.1377,8.105,8.1213,39200.0
2009-07-08 13:10:00,9.94,9.94,9.88,9.88,65100.0,8.1132,8.1132,8.0642,8.0642,65100.0
2009-07-08 13:15:00,9.88,9.89,9.88,9.88,11800.0,8.0642,8.0724,8.0642,8.0642,11800.0
2009-07-08 13:20:00,9.88,9.88,9.87,9.87,7500.0,8.0642,8.0642,8.056,8.056,7500.0
2009-07-08 13:25:00,9.88,9.88,9.87,9.88,29500.0,8.0642,8.0642,8.056,8.0642,29500.0
2009-07-08 13:30:00,9.88,9.88,9.84,9.84,50100.0,8.0642,8.0642,8.0315,8.0315,50100.0
2009-07-08 13:35:00,9.84,9.85,9.81,9.81,40800.0,8.0315,8.0397,8.0071,8.0071,40800.0
2009-07-08 13:40:00,9.81,9.85,9.81,9.85,21100.0,8.0071,8.0397,8.0071,8.0397,21100.0
2009-07-08 13:45:00,9.85,9.89,9.85,9.89,14200.0,8.0397,8.0724,8.0397,8.0724,14200.0
2009-07-08 13:50:00,9.88,9.89,9.88,9.89,7800.0,8.0642,8.0724,8.0642,8.0724,7800.0
2009-07-08 13:55:00,9.88,9.89,9.88,9.89,7000.0,8.0642,8.0724,8.0642,8.0724,7000.0
2009-07-08 14:00:00,9.88,9.93,9.88,9.92,65600.0,8.0642,8.105,8.0642,8.0968,65600.0
2009-07-08 14:05:00,9.92,9.92,9.88,9.88,21100.0,8.0968,8.0968,8.0642,8.0642,21100.0
2009-07-08 14:10:00,9.88,9.92,9.88,9.91,44700.0,8.0642,8.0968,8.0642,8.0887,44700.0
2009-07-08 14:15:00,9.92,9.92,9.88,9.88,28100.0,8.0968,8.0968,8.0642,8.0642,28100.0
2009-07-08 14:20:00,9.89,9.91,9.89,9.9,41200.0,8.0724,8.0887,8.0724,8.0805,41200.0
2009-07-08 14:25:00,9.9,9.91,9.89,9.91,62600.0,8.0805,8.0887,8.0724,8.0887,62600.0
2009-07-08 14:30:00,9.9,9.91,9.86,9.86,35500.0,8.0805,8.0887,8.0479,8.0479,35500.0
2009-07-08 14:35:00,9.86,9.91,9.86,9.91,17200.0,8.0479,8.0887,8.0479,8.0887,17200.0
2009-07-08 14:40:00,9.9,9.91,9.89,9.89,35100.0,8.0805,8.0887,8.0724,8.0724,35100.0
2009-07-08 14:45:00,9.89,9.9,9.89,9.89,19700.0,8.0724,8.0805,8.0724,8.0724,19700.0
2009-07-08 14:50:00,9.89,9.94,9.87,9.92,151200.0,8.0724,8.1132,8.056,8.0968,151200.0
2009-07-08 14:55:00,9.92,9.93,9.86,9.89,49800.0,8.0968,8.105,8.0479,8.0724,49800.0
2009-07-08 15:00:00,9.91,9.93,9.87,9.88,147700.0,8.0887,8.105,8.056,8.0642,147700.0
2009-07-08 15:05:00,9.88,9.92,9.87,9.9,96900.0,8.0642,8.0968,8.056,8.0805,96900.0
2009-07-08 15:10:00,9.9,9.94,9.89,9.94,58100.0,8.0805,8.1132,8.0724,8.1132,58100.0
2009-07-08 15:15:00,9.95,9.95,9.9,9.9,59500.0,8.1213,8.1213,8.0805,8.0805,59500.0
2009-07-08 15:20:00,9.91,9.95,9.91,9.92,121800.0,8.0887,8.1213,8.0887,8.0968,121800.0
2009-07-08 15:25:00,9.92,9.92,9.88,9.91,43000.0,8.0968,8.0968,8.0642,8.0887,43000.0
2009-07-08 15:30:00,9.91,9.94,9.9,9.92,107900.0,8.0887,8.1132,8.0805,8.0968,107900.0
2009-07-08 15:35:00,9.92,9.97,9.92,9.95,130800.0,8.0968,8.1377,8.0968,8.1213,130800.0
2009-07-08 15:40:00,9.95,10.02,9.94,10.02,107800.0,8.1213,8.1785,8.1132,8.1785,107800.0
2009-07-08 15:45:00,10.02,10.04,10.01,10.01,131700.0,8.1785,8.1948,8.1703,8.1703,131700.0
2009-07-08 15:50:00,10.01,10.02,9.95,9.98,230200.0,8.1703,8.1785,8.1213,8.1458,230200.0
2009-07-08 15:55:00,9.98,10.02,9.96,9.98,180400.0,8.1458,8.1785,8.1295,8.1458,180400.0
2009-07-09 09:30:00,10.15,10.24,10.15,10.23,80000.0,8.2846,8.358,8.2846,8.3499,80000.0
2009-07-09 09:35:00,10.23,10.25,10.13,10.13,96400.0,8.3499,8.3662,8.2682,8.2682,96400.0
2009-07-09 09:40:00,10.13,10.13,10.04,10.07,64200.0,8.2682,8.2682,8.1948,8.2193,64200.0
2009-07-09 09:45:00,10.07,10.17,10.06,10.11,54400.0,8.2193,8.3009,8.2111,8.2519,54400.0
2009-07-09 09:50:00,10.1,10.22,10.06,10.22,63200.0,8.2438,8.3417,8.2111,8.3417,63200.0
2009-07-09 09:55:00,10.22,10.25,10.19,10.22,62500.0,8.3417,8.3662,8.3172,8.3417,62500.0
2009-07-09 10:00:00,10.22,10.25,10.16,10.22,50000.0,8.3417,8.3662,8.2927,8.3417,50000.0
2009-07-09 10:05:00,10.22,10.32,10.2,10.32,99100.0,8.3417,8.4233,8.3254,8.4233,99100.0
2009-07-09 10:10:00,10.33,10.35,10.3,10.31,40300.0,8.4315,8.4478,8.407,8.4152,40300.0
2009-07-09 10:15:00,10.32,10.35,10.31,10.31,33800.0,8.4233,8.4478,8.4152,8.4152,33800.0
2009-07-09 10:20:00,10.31,10.34,10.3,10.34,50700.0,8.4152,8.4397,8.407,8.4397,50700.0
2009-07-09 10:25:00,10.34,10.34,10.25,10.34,93500.0,8.4397,8.4397,8.3662,8.4397,93500.0
2009-07-09 10:30:00,10.34,10.34,10.25,10.25,90100.0,8.4397,8.4397,8.3662,8.3662,90100.0
2009-07-09 10:35:00,10.27,10.3,10.26,10.28,38800.0,8.3825,8.407,8.3744,8.3907,38800.0
2009-07-09 10:40:00,10.28,10.33,10.28,10.32,34600.0,8.3907,8.4315,8.3907,8.4233,34600.0
2009-07-09 10:45:00,10.32,10.36,10.32,10.33,72600.0,8.4233,8.456,8.4233,8.4315,72600.0
2009-07-09 10:50:00,10.33,10.38,10.33,10.35,80200.0,8.4315,8.4723,8.4315,8.4478,80200.0
2009-07-09 10:55:00,10.35,10.36,10.3,10.3,25300.0,8.4478,8.456,8.407,8.407,25300.0
2009-07-09 11:00:00,10.3,10.3,10.27,10.29,39700.0,8.407,8.407,8.3825,8.3988,39700.0
2009-07-09 11:05:00,10.29,10.32,10.28,10.29,104600.0,8.3988,8.4233,8.3907,8.3988,104600.0
2009-07-09 11:10:00,10.29,10.31,10.28,10.31,26700.0,8.3988,8.4152,8.3907,8.4152,26700.0
2009-07-09 11:15:00,10.3,10.3,10.27,10.28,21900.0,8.407,8.407,8.3825,8.3907,21900.0
2009-07-09 11:20:00,10.28,10.31,10.28,10.3,12000.0,8.3907,8.4152,8.3907,8.407,12000.0
2009-07-09 11:25:00,10.31,10.31,10.25,10.26,9500.0,8.4152,8.4152,8.3662,8.3744,9500.0
2009-07-09 11:30:00,10.25,10.29,10.25,10.28,18200.0,8.3662,8.3988,8.3662,8.3907,18200.0
2009-07-09 11:35:00,10.28,10.3,10.26,10.26,17800.0,8.3907,8.407,8.3744,8.3744,17800.0
2009-07-09 11:40:00,10.26,10.28,10.26,10.27,14600.0,8.3744,8.3907,8.3744,8.3825,14600.0
2009-07-09 11:45:00,10.28,10.33,10.28,10.31,22400.0,8.3907,8.4315,8.3907,8.4152,22400.0
2009-07-09 11:50:00,10.31,10.32,10.28,10.28,28900.0,8.4152,8.4233,8.3907,8.3907,28900.0
2009-07-09 11:55:00,10.27,10.28,10.25,10.27,25400.0,8.3825,8.3907,8.3662,8.3825,25400.0
2009-07-09 12:00:00,10.27,10.34,10.26,10.34,30300.0,8.3825,8.4397,8.3744,8.4397,30300.0
2009-07-09 12:05:00,10.34,10.35,10.34,10.34,7600.0,8.4397,8.4478,8.4397,8.4397,7600.0
2009-07-09 12:10:00,10.33,10.34,10.31,10.31,15600.0,8.4315,8.4397,8.4152,8.4152,15600.0
2009-07-09 12:15:00,10.31,10.31,10.29,10.29,23800.0,8.4152,8.4152,8.3988,8.3988,23800.0
2009-07-09 12:20:00,10.3,10.3,10.29,10.29,6500.0,8.407,8.407,8.3988,8.3988,6500.0
2009-07-09 12:25:00,10.29,10.3,10.29,10.3,6600.0,8.3988,8.407,8.3988,8.407,6600.0
2009-07-09 12:30:00,10.3,10.3,10.28,10.29,22900.0,8.407,8.407,8.3907,8.3988,22900.0
2009-07-09 12:35:00,10.3,10.3,10.27,10.27,62700.0,8.407,8.407,8.3825,8.3825,62700.0
2009-07-09 12:40:00,10.26,10.26,10.23,10.23,69600.0,8.3744,8.3744,8.3499,8.3499,69600.0
2009-07-09 12:45:00,10.23,10.26,10.22,10.23,33200.0,8.3499,8.3744,8.3417,8.3499,33200.0
2009-07-09 12:50:00,10.23,10.31,10.23,10.27,23800.0,8.3499,8.4152,8.3499,8.3825,23800.0
2009-07-09 12:55:00,10.27,10.3,10.27,10.3,44800.0,8.3825,8.407,8.3825,8.407,44800.0
2009-07-09 13:00:00,10.3,10.3,10.24,10.25,53300.0,8.407,8.407,8.358,8.3662,53300.0
2009-07-09 13:05:00,10.24,10.3,10.24,10.28,38300.0,8.358,8.407,8.358,8.3907,38300.0
2009-07-09 13:10:00,10.28,10.31,10.28,10.29,40000.0,8.3907,8.4152,8.3907,8.3988,40000.0
2009-07-09 13:15:00,10.29,10.3,10.27,10.28,17400.0,8.3988,8.407,8.3825,8.3907,17400.0
2009-07-09 13:20:00,10.28,10.3,10.26,10.27,5900.0,8.3907,8.407,8.3744,8.3825,5900.0
2009-07-09 13:25:00,10.26,10.3,10.26,10.29,9300.0,8.3744,8.407,8.3744,8.3988,9300.0
2009-07-09 13:30:00,10.29,10.3,10.24,10.26,69300.0,8.3988,8.407,8.358,8.3744,69300.0
2009-07-09 13:35:00,10.26,10.27,10.24,10.24,13800.0,8.3744,8.3825,8.358,8.358,13800.0
2009-07-09 13:40:00,10.24,10.27,10.24,10.24,26400.0,8.358,8.3825,8.358,8.358,26400.0
2009-07-09 13:45:00,10.24,10.24,10.22,10.23,13500.0,8.358,8.358,8.3417,8.3499,13500.0
2009-07-09 13:50:00,10.24,10.25,10.23,10.23,4600.0,8.358,8.3662,8.3499,8.3499,4600.0
2009-07-09 13:55:00,10.23,10.25,10.22,10.24,21000.0,8.3499,8.3662,8.3417,8.358,21000.0
2009-07-09 14:00:00,10.24,10.25,10.22,10.23,24700.0,8.358,8.3662,8.3417,8.3499,24700.0
2009-07-09 14:05:00,10.24,10.24,10.23,10.24,5900.0,8.358,8.358,8.3499,8.358,5900.0
2009-07-09 14:10:00,10.24,10.27,10.23,10.27,26700.0,8.358,8.3825,8.3499,8.3825,26700.0
2009-07-09 14:15:00,10.27,10.31,10.27,10.27,17200.0,8.3825,8.4152,8.3825,8.3825,17200.0
2009-07-09 14:20:00,10.28,10.28,10.25,10.26,21300.0,8.3907,8.3907,8.3662,8.3744,21300.0
2009-07-09 14:25:00,10.27,10.27,10.23,10.23,39800.0,8.3825,8.3825,8.3499,8.3499,39800.0
2009-07-09 14:30:00,10.23,10.26,10.23,10.24,27400.0,8.3499,8.3744,8.3499,8.358,27400.0
2009-07-09 14:35:00,10.24,10.26,10.21,10.24,40500.0,8.358,8.3744,8.3335,8.358,40500.0
2009-07-09 14:40:00,10.24,10.27,10.23,10.26,51100.0,8.358,8.3825,8.3499,8.3744,51100.0
2009-07-09 14:45:00,10.26,10.28,10.25,10.28,16400.0,8.3744,8.3907,8.3662,8.3907,16400.0
2009-07-09 14:50:00,10.28,10.29,10.27,10.27,13800.0,8.3907,8.3988,8.3825,8.3825,13800.0
2009-07-09 14:55:00,10.27,10.28,10.23,10.24,69900.0,8.3825,8.3907,8.3499,8.358,69900.0
2009-07-09 15:00:00,10.24,10.28,10.22,10.26,35100.0,8.358,8.3907,8.3417,8.3744,35100.0
2009-07-09 15:05:00,10.26,10.27,10.25,10.26,19700.0,8.3744,8.3825,8.3662,8.3744,19700.0
2009-07-09 15:10:00,10.26,10.27,10.26,10.27,16100.0,8.3744,8.3825,8.3744,8.3825,16100.0
2009-07-09 15:15:00,10.27,10.28,10.25,10.26,50500.0,8.3825,8.3907,8.3662,8.3744,50500.0
2009-07-09 15:20:00,10.25,10.26,10.22,10.22,45700.0,8.3662,8.3744,8.3417,8.3417,45700.0
2009-07-09 15:25:00,10.22,10.22,10.18,10.19,63900.0,8.3417,8.3417,8.3091,8.3172,63900.0
2009-07-09 15:30:00,10.2,10.2,10.16,10.18,50000.0,8.3254,8.3254,8.2927,8.3091,50000.0
2009-07-09 15:35:00,10.19,10.19,10.14,10.16,50000.0,8.3172,8.3172,8.2764,8.2927,50000.0
2009-07-09 15:40:00,10.16,10.19,10.16,10.18,106700.0,8.2927,8.3172,8.2927,8.3091,106700.0
2009-07-09 15:45:00,10.17,10.25,10.16,10.22,111100.0,8.3009,8.3662,8.2927,8.3417,111100.0
2009-07-09 15:50:00,10.22,10.22,10.19,10.2,63600.0,8.3417,8.3417,8.3172,8.3254,63600.0
2009-07-09 15:55:00,10.21,10.21,10.14,10.15,139800.0,8.3335,8.3335,8.2764,8.2846,139800.0
2009-07-10 09:30:00,10.14,10.18,10.0,10.14,11800.0,8.2764,8.3091,8.1621,8.2764,11800.0
2009-07-10 09:35:00,10.15,10.3,10.15,10.27,22500.0,8.2846,8.407,8.2846,8.3825,22500.0
2009-07-10 09:40:00,10.28,10.35,10.25,10.33,29200.0,8.3907,8.4478,8.3662,8.4315,29200.0
2009-07-10 09:45:00,10.33,10.35,10.3,10.35,19300.0,8.4315,8.4478,8.407,8.4478,19300.0
2009-07-10 09:50:00,10.35,10.42,10.35,10.4,49600.0,8.4478,8.5049,8.4478,8.4886,49600.0
2009-07-10 09:55:00,10.38,10.39,10.27,10.28,75700.0,8.4723,8.4805,8.3825,8.3907,75700.0
2009-07-10 10:00:00,10.29,10.32,10.22,10.26,58700.0,8.3988,8.4233,8.3417,8.3744,58700.0
2009-07-10 10:05:00,10.28,10.28,10.14,10.2,60600.0,8.3907,8.3907,8.2764,8.3254,60600.0
2009-07-10 10:10:00,10.2,10.3,10.2,10.3,32500.0,8.3254,8.407,8.3254,8.407,32500.0
2009-07-10 10:15:00,10.3,10.3,10.25,10.3,55400.0,8.407,8.407,8.3662,8.407,55400.0
2009-07-10 10:20:00,10.3,10.3,10.28,10.29,33400.0,8.407,8.407,8.3907,8.3988,33400.0
2009-07-10 10:25:00,10.29,10.3,10.27,10.3,19900.0,8.3988,8.407,8.3825,8.407,19900.0
2009-07-10 10:30:00,10.3,10.31,10.26,10.27,24600.0,8.407,8.4152,8.3744,8.3825,24600.0
2009-07-10 10:35:00,10.27,10.32,10.26,10.29,741600.0,8.3825,8.4233,8.3744,8.3988,741600.0
2009-07-10 10:40:00,10.29,10.31,10.29,10.3,58700.0,8.3988,8.4152,8.3988,8.407,58700.0
2009-07-10 10:45:00,10.3,10.39,10.3,10.36,48700.0,8.407,8.4805,8.407,8.456,48700.0
2009-07-10 10:50:00,10.36,10.37,10.33,10.34,30500.0,8.456,8.4641,8.4315,8.4397,30500.0
2009-07-10 10:55:00,10.35,10.39,10.34,10.39,42600.0,8.4478,8.4805,8.4397,8.4805,42600.0
2009-07-10 11:00:00,10.38,10.38,10.34,10.35,39800.0,8.4723,8.4723,8.4397,8.4478,39800.0
2009-07-10 11:05:00,10.35,10.37,10.34,10.34,38300.0,8.4478,8.4641,8.4397,8.4397,38300.0
2009-07-10 11:10:00,10.34,10.37,10.33,10.35,34600.0,8.4397,8.4641,8.4315,8.4478,34600.0
2009-07-10 11:15:00,10.35,10.36,10.33,10.34,52700.0,8.4478,8.456,8.4315,8.4397,52700.0
2009-07-10 11:20:00,10.33,10.34,10.24,10.28,33600.0,8.4315,8.4397,8.358,8.3907,33600.0
2009-07-10 11:25:00,10.28,10.28,10.21,10.25,44800.0,8.3907,8.3907,8.3335,8.3662,44800.0
2009-07-10 11:30:00,10.25,10.3,10.23,10.29,44800.0,8.3662,8.407,8.3499,8.3988,44800.0
2009-07-10 11:35:00,10.29,10.3,10.22,10.22,35500.0,8.3988,8.407,8.3417,8.3417,35500.0
2009-07-10 11:40:00,10.23,10.23,10.19,10.2,25000.0,8.3499,8.3499,8.3172,8.3254,25000.0
2009-07-10 11:45:00,10.19,10.26,10.19,10.25,30800.0,8.3172,8.3744,8.3172,8.3662,30800.0
2009-07-10 11:50:00,10.25,10.32,10.25,10.32,15000.0,8.3662,8.4233,8.3662,8.4233,15000.0
2009-07-10 11:55:00,10.31,10.32,10.3,10.31,9600.0,8.4152,8.4233,8.407,8.4152,9600.0
2009-07-10 12:00:00,10.31,10.31,10.28,10.3,10400.0,8.4152,8.4152,8.3907,8.407,10400.0
2009-07-10 12:05:00,10.29,10.31,10.29,10.29,9300.0,8.3988,8.4152,8.3988,8.3988,9300.0
2009-07-10 12:10:00,10.3,10.3,10.29,10.3,9600.0,8.407,8.407,8.3988,8.407,9600.0
2009-07-10 12:15:00,10.29,10.3,10.28,10.28,27300.0,8.3988,8.407,8.3907,8.3907,27300.0
2009-07-10 12:20:00,10.28,10.29,10.23,10.24,15800.0,8.3907,8.3988,8.3499,8.358,15800.0
2009-07-10 12:25:00,10.23,10.28,10.23,10.28,16400.0,8.3499,8.3907,8.3499,8.3907,16400.0
2009-07-10 12:30:00,10.27,10.28,10.23,10.25,32300.0,8.3825,8.3907,8.3499,8.3662,32300.0
2009-07-10 12:35:00,10.26,10.3,10.25,10.29,22100.0,8.3744,8.407,8.3662,8.3988,22100.0
2009-07-10 12:40:00,10.3,10.32,10.29,10.3,19600.0,8.407,8.4233,8.3988,8.407,19600.0
2009-07-10 12:45:00,10.3,10.31,10.29,10.29,11900.0,8.407,8.4152,8.3988,8.3988,11900.0
2009-07-10 12:50:00,10.29,10.29,10.28,10.28,6700.0,8.3988,8.3988,8.3907,8.3907,6700.0
2009-07-10 12:55:00,10.28,10.28,10.26,10.26,5600.0,8.3907,8.3907,8.3744,8.3744,5600.0
2009-07-10 13:00:00,10.26,10.31,10.26,10.3,41700.0,8.3744,8.4152,8.3744,8.407,41700.0
2009-07-10 13:05:00,10.3,10.3,10.29,10.3,25600.0,8.407,8.407,8.3988,8.407,25600.0
2009-07-10 13:10:00,10.3,10.32,10.29,10.29,44800.0,8.407,8.4233,8.3988,8.3988,44800.0
2009-07-10 13:15:00,10.29,10.33,10.28,10.32,53100.0,8.3988,8.4315,8.3907,8.4233,53100.0
2009-07-10 13:20:00,10.32,10.33,10.29,10.32,36100.0,8.4233,8.4315,8.3988,8.4233,36100.0
2009-07-10 13:25:00,10.31,10.33,10.28,10.31,75000.0,8.4152,8.4315,8.3907,8.4152,75000.0
2009-07-10 13:30:00,10.3,10.32,10.28,10.29,84100.0,8.407,8.4233,8.3907,8.3988,84100.0
2009-07-10 13:35:00,10.28,10.32,10.28,10.32,16300.0,8.3907,8.4233,8.3907,8.4233,16300.0
2009-07-10 13:40:00,10.31,10.35,10.31,10.35,33200.0,8.4152,8.4478,8.4152,8.4478,33200.0
2009-07-10 13:45:00,10.35,10.35,10.32,10.32,40600.0,8.4478,8.4478,8.4233,8.4233,40600.0
2009-07-10 13:50:00,10.32,10.33,10.3,10.33,19700.0,8.4233,8.4315,8.407,8.4315,19700.0
2009-07-10 13:55:00,10.33,10.34,10.32,10.32,5500.0,8.4315,8.4397,8.4233,8.4233,5500.0
2009-07-10 14:00:00,10.32,10.33,10.32,10.32,23200.0,8.4233,8.4315,8.4233,8.4233,23200.0
2009-07-10 14:05:00,10.32,10.32,10.3,10.3,15700.0,8.4233,8.4233,8.407,8.407,15700.0
2009-07-10 14:10:00,10.3,10.31,10.28,10.3,16300.0,8.407,8.4152,8.3907,8.407,16300.0
2009-07-10 14:15:00,10.3,10.31,10.29,10.31,14200.0,8.407,8.4152,8.3988,8.4152,14200.0
2009-07-10 14:20:00,10.31,10.31,10.28,10.28,17600.0,8.4152,8.4152,8.3907,8.3907,17600.0
2009-07-10 14:25:00,10.28,10.29,10.27,10.27,15800.0,8.3907,8.3988,8.3825,8.3825,15800.0
2009-07-10 14:30:00,10.27,10.29,10.26,10.26,36500.0,8.3825,8.3988,8.3744,8.3744,36500.0
2009-07-10 14:35:00,10.25,10.27,10.25,10.25,21400.0,8.3662,8.3825,8.3662,8.3662,21400.0
2009-07-10 14:40:00,10.25,10.28,10.24,10.26,47900.0,8.3662,8.3907,8.358,8.3744,47900.0
2009-07-10 14:45:00,10.27,10.27,10.24,10.25,22000.0,8.3825,8.3825,8.358,8.3662,22000.0
2009-07-10 14:50:00,10.25,10.27,10.25,10.26,23600.0,8.3662,8.3825,8.3662,8.3744,23600.0
2009-07-10 14:55:00,10.26,10.28,10.25,10.25,28400.0,8.3744,8.3907,8.3662,8.3662,28400.0
2009-07-10 15:00:00,10.25,10.27,10.23,10.24,54300.0,8.3662,8.3825,8.3499,8.358,54300.0
2009-07-10 15:05:00,10.23,10.27,10.23,10.27,60200.0,8.3499,8.3825,8.3499,8.3825,60200.0
2009-07-10 15:10:00,10.27,10.32,10.27,10.31,74300.0,8.3825,8.4233,8.3825,8.4152,74300.0
2009-07-10 15:15:00,10.32,10.35,10.3,10.34,62000.0,8.4233,8.4478,8.407,8.4397,62000.0
2009-07-10 15:20:00,10.34,10.34,10.3,10.3,57400.0,8.4397,8.4397,8.407,8.407,57400.0
2009-07-10 15:25:00,10.3,10.34,10.3,10.33,54500.0,8.407,8.4397,8.407,8.4315,54500.0
2009-07-10 15:30:00,10.33,10.36,10.33,10.35,105800.0,8.4315,8.456,8.4315,8.4478,105800.0
2009-07-10 15:35:00,10.35,10.36,10.3,10.33,199100.0,8.4478,8.456,8.407,8.4315,199100.0
2009-07-10 15:40:00,10.33,10.34,10.32,10.33,170200.0,8.4315,8.4397,8.4233,8.4315,170200.0
2009-07-10 15:45:00,10.32,10.35,10.31,10.34,98600.0,8.4233,8.4478,8.4152,8.4397,98600.0
2009-07-10 15:50:00,10.33,10.34,10.28,10.31,260800.0,8.4315,8.4397,8.3907,8.4152,260800.0
2009-07-10 15:55:00,10.3,10.34,10.3,10.32,178300.0,8.407,8.4397,8.407,8.4233,178300.0
2009-07-13 09:30:00,10.38,10.38,10.29,10.3,21900.0,8.4723,8.4723,8.3988,8.407,21900.0
2009-07-13 09:35:00,10.29,10.29,10.15,10.15,56800.0,8.3988,8.3988,8.2846,8.2846,56800.0
2009-07-13 09:40:00,10.15,10.22,10.11,10.19,39300.0,8.2846,8.3417,8.2519,8.3172,39300.0
2009-07-13 09:45:00,10.2,10.23,10.16,10.17,31200.0,8.3254,8.3499,8.2927,8.3009,31200.0
2009-07-13 09:50:00,10.18,10.19,10.15,10.16,47900.0,8.3091,8.3172,8.2846,8.2927,47900.0
2009-07-13 09:55:00,10.15,10.21,10.15,10.2,34200.0,8.2846,8.3335,8.2846,8.3254,34200.0
2009-07-13 10:00:00,10.19,10.19,10.13,10.13,43800.0,8.3172,8.3172,8.2682,8.2682,43800.0
2009-07-13 10:05:00,10.12,10.14,10.09,10.1,43800.0,8.2601,8.2764,8.2356,8.2438,43800.0
2009-07-13 10:10:00,10.09,10.16,10.09,10.16,20000.0,8.2356,8.2927,8.2356,8.2927,20000.0
2009-07-13 10:15:00,10.18,10.24,10.18,10.24,54500.0,8.3091,8.358,8.3091,8.358,54500.0
2009-07-13 10:20:00,10.25,10.25,10.23,10.25,14300.0,8.3662,8.3662,8.3499,8.3662,14300.0
2009-07-13 10:25:00,10.25,10.32,10.24,10.32,36000.0,8.3662,8.4233,8.358,8.4233,36000.0
2009-07-13 10:30:00,10.33,10.36,10.29,10.3,36100.0,8.4315,8.456,8.3988,8.407,36100.0
2009-07-13 10:35:00,10.3,10.35,10.3,10.34,36000.0,8.407,8.4478,8.407,8.4397,36000.0
2009-07-13 10:40:00,10.34,10.36,10.33,10.33,12400.0,8.4397,8.456,8.4315,8.4315,12400.0
2009-07-13 10:45:00,10.33,10.4,10.33,10.38,36200.0,8.4315,8.4886,8.4315,8.4723,36200.0
2009-07-13 10:50:00,10.39,10.44,10.35,10.44,182600.0,8.4805,8.5213,8.4478,8.5213,182600.0
2009-07-13 10:55:00,10.44,10.48,10.44,10.48,38800.0,8.5213,8.5539,8.5213,8.5539,38800.0
2009-07-13 11:00:00,10.47,10.49,10.47,10.48,6100.0,8.5458,8.5621,8.5458,8.5539,6100.0
2009-07-13 11:05:00,10.48,10.48,10.44,10.44,13800.0,8.5539,8.5539,8.5213,8.5213,13800.0
2009-07-13 11:10:00,10.44,10.45,10.43,10.44,12400.0,8.5213,8.5294,8.5131,8.5213,12400.0
2009-07-13 11:15:00,10.43,10.43,10.41,10.42,20500.0,8.5131,8.5131,8.4968,8.5049,20500.0
2009-07-13 11:20:00,10.42,10.44,10.41,10.44,25500.0,8.5049,8.5213,8.4968,8.5213,25500.0
2009-07-13 11:25:00,10.44,10.44,10.43,10.44,4500.0,8.5213,8.5213,8.5131,8.5213,4500.0
2009-07-13 11:30:00,10.44,10.5,10.44,10.5,46400.0,8.5213,8.5702,8.5213,8.5702,46400.0
2009-07-13 11:35:00,10.49,10.5,10.47,10.47,156200.0,8.5621,8.5702,8.5458,8.5458,156200.0
2009-07-13 11:40:00,10.47,10.47,10.41,10.44,95100.0,8.5458,8.5458,8.4968,8.5213,95100.0
2009-07-13 11:45:00,10.45,10.48,10.45,10.46,39800.0,8.5294,8.5539,8.5294,8.5376,39800.0
2009-07-13 11:50:00,10.47,10.49,10.47,10.49,18800.0,8.5458,8.5621,8.5458,8.5621,18800.0
2009-07-13 11:55:00,10.5,10.54,10.49,10.53,20900.0,8.5702,8.6029,8.5621,8.5947,20900.0
2009-07-13 12:00:00,10.54,10.54,10.48,10.48,25100.0,8.6029,8.6029,8.5539,8.5539,25100.0
2009-07-13 12:05:00,10.48,10.49,10.46,10.47,6200.0,8.5539,8.5621,8.5376,8.5458,6200.0
2009-07-13 12:10:00,10.46,10.47,10.46,10.46,1800.0,8.5376,8.5458,8.5376,8.5376,1800.0
2009-07-13 12:15:00,10.46,10.47,10.45,10.45,8100.0,8.5376,8.5458,8.5294,8.5294,8100.0
2009-07-13 12:20:00,10.45,10.46,10.44,10.45,11400.0,8.5294,8.5376,8.5213,8.5294,11400.0
2009-07-13 12:25:00,10.45,10.5,10.45,10.49,22700.0,8.5294,8.5702,8.5294,8.5621,22700.0
2009-07-13 12:30:00,10.49,10.5,10.45,10.45,24600.0,8.5621,8.5702,8.5294,8.5294,24600.0
2009-07-13 12:35:00,10.45,10.46,10.44,10.45,18200.0,8.5294,8.5376,8.5213,8.5294,18200.0
2009-07-13 12:40:00,10.45,10.47,10.44,10.47,17400.0,8.5294,8.5458,8.5213,8.5458,17400.0
2009-07-13 12:45:00,10.47,10.48,10.44,10.45,20100.0,8.5458,8.5539,8.5213,8.5294,20100.0
2009-07-13 12:50:00,10.45,10.45,10.42,10.43,21500.0,8.5294,8.5294,8.5049,8.5131,21500.0
2009-07-13 12:55:00,10.42,10.43,10.42,10.43,6800.0,8.5049,8.5131,8.5049,8.5131,6800.0
2009-07-13 13:00:00,10.42,10.44,10.41,10.42,20500.0,8.5049,8.5213,8.4968,8.5049,20500.0
2009-07-13 13:05:00,10.43,10.45,10.42,10.44,16100.0,8.5131,8.5294,8.5049,8.5213,16100.0
2009-07-13 13:10:00,10.44,10.46,10.43,10.45,26600.0,8.5213,8.5376,8.5131,8.5294,26600.0
2009-07-13 13:15:00,10.46,10.5,10.45,10.5,74900.0,8.5376,8.5702,8.5294,8.5702,74900.0
2009-07-13 13:20:00,10.51,10.52,10.5,10.51,15600.0,8.5784,8.5866,8.5702,8.5784,15600.0
2009-07-13 13:25:00,10.52,10.52,10.5,10.5,4400.0,8.5866,8.5866,8.5702,8.5702,4400.0
2009-07-13 13:30:00,10.51,10.51,10.5,10.51,4600.0,8.5784,8.5784,8.5702,8.5784,4600.0
2009-07-13 13:35:00,10.51,10.51,10.5,10.5,24500.0,8.5784,8.5784,8.5702,8.5702,24500.0
2009-07-13 13:40:00,10.5,10.51,10.5,10.5,11600.0,8.5702,8.5784,8.5702,8.5702,11600.0
2009-07-13 13:45:00,10.5,10.52,10.5,10.5,8300.0,8.5702,8.5866,8.5702,8.5702,8300.0
2009-07-13 13:50:00,10.51,10.51,10.5,10.51,6600.0,8.5784,8.5784,8.5702,8.5784,6600.0
2009-07-13 13:55:00,10.51,10.51,10.5,10.5,6300.0,8.5784,8.5784,8.5702,8.5702,6300.0
2009-07-13 14:00:00,10.51,10.51,10.5,10.5,3000.0,8.5784,8.5784,8.5702,8.5702,3000.0
2009-07-13 14:05:00,10.51,10.51,10.5,10.51,49600.0,8.5784,8.5784,8.5702,8.5784,49600.0
2009-07-13 14:10:00,10.5,10.52,10.5,10.5,28500.0,8.5702,8.5866,8.5702,8.5702,28500.0
2009-07-13 14:15:00,10.5,10.51,10.5,10.51,20600.0,8.5702,8.5784,8.5702,8.5784,20600.0
2009-07-13 14:20:00,10.51,10.54,10.5,10.54,49500.0,8.5784,8.6029,8.5702,8.6029,49500.0
2009-07-13 14:25:00,10.55,10.56,10.55,10.55,40900.0,8.6111,8.6192,8.6111,8.6111,40900.0
2009-07-13 14:30:00,10.56,10.56,10.53,10.54,51500.0,8.6192,8.6192,8.5947,8.6029,51500.0
2009-07-13 14:35:00,10.53,10.54,10.53,10.53,35600.0,8.5947,8.6029,8.5947,8.5947,35600.0
2009-07-13 14:40:00,10.53,10.56,10.53,10.56,57600.0,8.5947,8.6192,8.5947,8.6192,57600.0
2009-07-13 14:45:00,10.56,10.56,10.55,10.55,29100.0,8.6192,8.6192,8.6111,8.6111,29100.0
2009-07-13 14:50:00,10.56,10.59,10.55,10.55,31700.0,8.6192,8.6437,8.6111,8.6111,31700.0
2009-07-13 14:55:00,10.55,10.58,10.54,10.57,27600.0,8.6111,8.6355,8.6029,8.6274,27600.0
2009-07-13 15:00:00,10.57,10.58,10.56,10.56,15100.0,8.6274,8.6355,8.6192,8.6192,15100.0
2009-07-13 15:05:00,10.56,10.57,10.55,10.56,20700.0,8.6192,8.6274,8.6111,8.6192,20700.0
2009-07-13 15:10:00,10.55,10.57,10.54,10.54,19800.0,8.6111,8.6274,8.6029,8.6029,19800.0
2009-07-13 15:15:00,10.55,10.55,10.51,10.53,20100.0,8.6111,8.6111,8.5784,8.5947,20100.0
2009-07-13 15:20:00,10.53,10.54,10.52,10.53,9200.0,8.5947,8.6029,8.5866,8.5947,9200.0
2009-07-13 15:25:00,10.53,10.54,10.52,10.53,18400.0,8.5947,8.6029,8.5866,8.5947,18400.0
2009-07-13 15:30:00,10.52,10.55,10.52,10.55,37500.0,8.5866,8.6111,8.5866,8.6111,37500.0
2009-07-13 15:35:00,10.55,10.56,10.54,10.56,17500.0,8.6111,8.6192,8.6029,8.6192,17500.0
2009-07-13 15:40:00,10.56,10.57,10.55,10.55,41500.0,8.6192,8.6274,8.6111,8.6111,41500.0
2009-07-13 15:45:00,10.55,10.56,10.54,10.55,61200.0,8.6111,8.6192,8.6029,8.6111,61200.0
2009-07-13 15:50:00,10.55,10.59,10.55,10.59,89100.0,8.6111,8.6437,8.6111,8.6437,89100.0
2009-07-13 15:55:00,10.58,10.59,10.55,10.59,124900.0,8.6355,8.6437,8.6111,8.6437,124900.0
2009-07-14 09:30:00,10.5,10.55,10.46,10.55,33600.0,8.5702,8.6111,8.5376,8.6111,33600.0
2009-07-14 09:35:00,10.55,10.62,10.51,10.57,64900.0,8.6111,8.6682,8.5784,8.6274,64900.0
2009-07-14 09:40:00,10.57,10.6,10.5,10.55,38400.0,8.6274,8.6519,8.5702,8.6111,38400.0
2009-07-14 09:45:00,10.54,10.57,10.51,10.55,34100.0,8.6029,8.6274,8.5784,8.6111,34100.0
2009-07-14 09:50:00,10.54,10.57,10.47,10.5,37700.0,8.6029,8.6274,8.5458,8.5702,37700.0
2009-07-14 09:55:00,10.5,10.51,10.45,10.46,25000.0,8.5702,8.5784,8.5294,8.5376,25000.0
2009-07-14 10:00:00,10.46,10.55,10.46,10.53,20200.0,8.5376,8.6111,8.5376,8.5947,20200.0
2009-07-14 10:05:00,10.52,10.57,10.51,10.55,24900.0,8.5866,8.6274,8.5784,8.6111,24900.0
2009-07-14 10:10:00,10.55,10.58,10.53,10.54,16300.0,8.6111,8.6355,8.5947,8.6029,16300.0
2009-07-14 10:15:00,10.52,10.55,10.51,10.54,15600.0,8.5866,8.6111,8.5784,8.6029,15600.0
2009-07-14 10:20:00,10.53,10.54,10.48,10.52,14700.0,8.5947,8.6029,8.5539,8.5866,14700.0
2009-07-14 10:25:00,10.52,10.55,10.5,10.52,12100.0,8.5866,8.6111,8.5702,8.5866,12100.0
2009-07-14 10:30:00,10.53,10.54,10.46,10.46,36300.0,8.5947,8.6029,8.5376,8.5376,36300.0
2009-07-14 10:35:00,10.47,10.47,10.44,10.44,29900.0,8.5458,8.5458,8.5213,8.5213,29900.0
2009-07-14 10:40:00,10.44,10.47,10.42,10.43,22900.0,8.5213,8.5458,8.5049,8.5131,22900.0
2009-07-14 10:45:00,10.43,10.46,10.41,10.45,27600.0,8.5131,8.5376,8.4968,8.5294,27600.0
2009-07-14 10:50:00,10.45,10.46,10.44,10.44,10500.0,8.5294,8.5376,8.5213,8.5213,10500.0
2009-07-14 10:55:00,10.44,10.47,10.44,10.47,15300.0,8.5213,8.5458,8.5213,8.5458,15300.0
2009-07-14 11:00:00,10.48,10.5,10.48,10.49,13700.0,8.5539,8.5702,8.5539,8.5621,13700.0
2009-07-14 11:05:00,10.49,10.5,10.48,10.48,20500.0,8.5621,8.5702,8.5539,8.5539,20500.0
2009-07-14 11:10:00,10.48,10.48,10.46,10.47,19200.0,8.5539,8.5539,8.5376,8.5458,19200.0
2009-07-14 11:15:00,10.47,10.52,10.47,10.49,25100.0,8.5458,8.5866,8.5458,8.5621,25100.0
2009-07-14 11:20:00,10.5,10.5,10.48,10.49,7200.0,8.5702,8.5702,8.5539,8.5621,7200.0
2009-07-14 11:25:00,10.49,10.55,10.48,10.53,26200.0,8.5621,8.6111,8.5539,8.5947,26200.0
2009-07-14 11:30:00,10.53,10.54,10.51,10.52,20300.0,8.5947,8.6029,8.5784,8.5866,20300.0
2009-07-14 11:35:00,10.52,10.53,10.5,10.51,18500.0,8.5866,8.5947,8.5702,8.5784,18500.0
2009-07-14 11:40:00,10.51,10.51,10.49,10.49,23100.0,8.5784,8.5784,8.5621,8.5621,23100.0
2009-07-14 11:45:00,10.49,10.5,10.48,10.48,40300.0,8.5621,8.5702,8.5539,8.5539,40300.0
2009-07-14 11:50:00,10.48,10.5,10.47,10.49,21900.0,8.5539,8.5702,8.5458,8.5621,21900.0
2009-07-14 11:55:00,10.5,10.52,10.47,10.51,52600.0,8.5702,8.5866,8.5458,8.5784,52600.0
2009-07-14 12:00:00,10.51,10.52,10.48,10.48,28200.0,8.5784,8.5866,8.5539,8.5539,28200.0
2009-07-14 12:05:00,10.48,10.49,10.48,10.48,10200.0,8.5539,8.5621,8.5539,8.5539,10200.0
2009-07-14 12:10:00,10.48,10.48,10.47,10.48,7200.0,8.5539,8.5539,8.5458,8.5539,7200.0
2009-07-14 12:15:00,10.48,10.48,10.47,10.48,2900.0,8.5539,8.5539,8.5458,8.5539,2900.0
2009-07-14 12:20:00,10.48,10.48,10.43,10.44,27500.0,8.5539,8.5539,8.5131,8.5213,27500.0
2009-07-14 12:25:00,10.44,10.45,10.43,10.44,17800.0,8.5213,8.5294,8.5131,8.5213,17800.0
2009-07-14 12:30:00,10.44,10.45,10.44,10.45,18000.0,8.5213,8.5294,8.5213,8.5294,18000.0
2009-07-14 12:35:00,10.45,10.46,10.44,10.45,14500.0,8.5294,8.5376,8.5213,8.5294,14500.0
2009-07-14 12:40:00,10.47,10.48,10.46,10.47,10100.0,8.5458,8.5539,8.5376,8.5458,10100.0
2009-07-14 12:45:00,10.47,10.52,10.47,10.52,6000.0,8.5458,8.5866,8.5458,8.5866,6000.0
2009-07-14 12:50:00,10.52,10.53,10.51,10.51,16600.0,8.5866,8.5947,8.5784,8.5784,16600.0
2009-07-14 12:55:00,10.51,10.52,10.5,10.5,13600.0,8.5784,8.5866,8.5702,8.5702,13600.0
2009-07-14 13:00:00,10.5,10.52,10.5,10.51,21900.0,8.5702,8.5866,8.5702,8.5784,21900.0
2009-07-14 13:05:00,10.51,10.52,10.5,10.5,7400.0,8.5784,8.5866,8.5702,8.5702,7400.0
2009-07-14 13:10:00,10.49,10.51,10.49,10.51,15500.0,8.5621,8.5784,8.5621,8.5784,15500.0
2009-07-14 13:15:00,10.51,10.52,10.5,10.5,12800.0,8.5784,8.5866,8.5702,8.5702,12800.0
2009-07-14 13:20:00,10.5,10.51,10.5,10.51,2200.0,8.5702,8.5784,8.5702,8.5784,2200.0
2009-07-14 13:25:00,10.51,10.53,10.5,10.52,14900.0,8.5784,8.5947,8.5702,8.5866,14900.0
2009-07-14 13:30:00,10.52,10.53,10.52,10.53,3100.0,8.5866,8.5947,8.5866,8.5947,3100.0
2009-07-14 13:35:00,10.52,10.54,10.52,10.53,14500.0,8.5866,8.6029,8.5866,8.5947,14500.0
2009-07-14 13:40:00,10.53,10.55,10.53,10.54,10600.0,8.5947,8.6111,8.5947,8.6029,10600.0
2009-07-14 13:45:00,10.54,10.55,10.54,10.54,3900.0,8.6029,8.6111,8.6029,8.6029,3900.0
2009-07-14 13:50:00,10.54,10.55,10.54,10.54,5400.0,8.6029,8.6111,8.6029,8.6029,5400.0
2009-07-14 13:55:00,10.54,10.55,10.53,10.55,18400.0,8.6029,8.6111,8.5947,8.6111,18400.0
2009-07-14 14:00:00,10.54,10.54,10.51,10.53,10300.0,8.6029,8.6029,8.5784,8.5947,10300.0
2009-07-14 14:05:00,10.52,10.54,10.52,10.54,11400.0,8.5866,8.6029,8.5866,8.6029,11400.0
2009-07-14 14:10:00,10.54,10.58,10.54,10.58,17000.0,8.6029,8.6355,8.6029,8.6355,17000.0
2009-07-14 14:15:00,10.58,10.58,10.57,10.58,6700.0,8.6355,8.6355,8.6274,8.6355,6700.0
2009-07-14 14:20:00,10.58,10.59,10.57,10.59,8000.0,8.6355,8.6437,8.6274,8.6437,8000.0
2009-07-14 14:25:00,10.58,10.59,10.54,10.55,33300.0,8.6355,8.6437,8.6029,8.6111,33300.0
2009-07-14 14:30:00,10.55,10.56,10.53,10.55,23000.0,8.6111,8.6192,8.5947,8.6111,23000.0
2009-07-14 14:35:00,10.55,10.56,10.54,10.55,15500.0,8.6111,8.6192,8.6029,8.6111,15500.0
2009-07-14 14:40:00,10.56,10.57,10.55,10.57,28200.0,8.6192,8.6274,8.6111,8.6274,28200.0
2009-07-14 14:45:00,10.56,10.57,10.54,10.54,18700.0,8.6192,8.6274,8.6029,8.6029,18700.0
2009-07-14 14:50:00,10.55,10.55,10.52,10.55,16900.0,8.6111,8.6111,8.5866,8.6111,16900.0
2009-07-14 14:55:00,10.55,10.55,10.51,10.51,87400.0,8.6111,8.6111,8.5784,8.5784,87400.0
2009-07-14 15:00:00,10.51,10.53,10.5,10.53,44800.0,8.5784,8.5947,8.5702,8.5947,44800.0
2009-07-14 15:05:00,10.52,10.55,10.52,10.55,27900.0,8.5866,8.6111,8.5866,8.6111,27900.0
2009-07-14 15:10:00,10.55,10.59,10.55,10.57,34900.0,8.6111,8.6437,8.6111,8.6274,34900.0
2009-07-14 15:15:00,10.57,10.59,10.57,10.58,11100.0,8.6274,8.6437,8.6274,8.6355,11100.0
2009-07-14 15:20:00,10.58,10.59,10.57,10.57,24000.0,8.6355,8.6437,8.6274,8.6274,24000.0
2009-07-14 15:25:00,10.57,10.58,10.53,10.53,53000.0,8.6274,8.6355,8.5947,8.5947,53000.0
2009-07-14 15:30:00,10.54,10.54,10.53,10.53,27400.0,8.6029,8.6029,8.5947,8.5947,27400.0
2009-07-14 15:35:00,10.53,10.54,10.52,10.53,45700.0,8.5947,8.6029,8.5866,8.5947,45700.0
2009-07-14 15:40:00,10.52,10.53,10.52,10.52,31600.0,8.5866,8.5947,8.5866,8.5866,31600.0
2009-07-14 15:45:00,10.52,10.53,10.52,10.52,25100.0,8.5866,8.5947,8.5866,8.5866,25100.0
2009-07-14 15:50:00,10.53,10.57,10.53,10.56,105700.0,8.5947,8.6274,8.5947,8.6192,105700.0
2009-07-14 15:55:00,10.56,10.57,10.54,10.56,118300.0,8.6192,8.6274,8.6029,8.6192,118300.0
2009-07-15 09:30:00,10.9,10.91,10.84,10.89,183700.0,8.8967,8.9049,8.8478,8.8886,183700.0
2009-07-15 09:35:00,10.9,10.96,10.88,10.95,67400.0,8.8967,8.9457,8.8804,8.9375,67400.0
2009-07-15 09:40:00,10.95,10.97,10.94,10.97,118200.0,8.9375,8.9539,8.9294,8.9539,118200.0
2009-07-15 09:45:00,10.97,10.97,10.95,10.96,98900.0,8.9539,8.9539,8.9375,8.9457,98900.0
2009-07-15 09:50:00,10.96,10.98,10.91,10.91,53700.0,8.9457,8.962,8.9049,8.9049,53700.0
2009-07-15 09:55:00,10.92,10.96,10.91,10.94,20500.0,8.9131,8.9457,8.9049,8.9294,20500.0
2009-07-15 10:00:00,10.93,10.98,10.93,10.97,35300.0,8.9212,8.962,8.9212,8.9539,35300.0
2009-07-15 10:05:00,10.98,10.98,10.95,10.96,52500.0,8.962,8.962,8.9375,8.9457,52500.0
2009-07-15 10:10:00,10.96,10.96,10.94,10.95,15600.0,8.9457,8.9457,8.9294,8.9375,15600.0
2009-07-15 10:15:00,10.95,10.96,10.94,10.95,16600.0,8.9375,8.9457,8.9294,8.9375,16600.0
2009-07-15 10:20:00,10.95,10.95,10.93,10.94,30500.0,8.9375,8.9375,8.9212,8.9294,30500.0
2009-07-15 10:25:00,10.94,10.99,10.92,10.97,47600.0,8.9294,8.9702,8.9131,8.9539,47600.0
2009-07-15 10:30:00,10.98,10.99,10.97,10.98,17500.0,8.962,8.9702,8.9539,8.962,17500.0
2009-07-15 10:35:00,10.98,10.99,10.98,10.99,35300.0,8.962,8.9702,8.962,8.9702,35300.0
2009-07-15 10:40:00,10.98,10.99,10.97,10.99,29500.0,8.962,8.9702,8.9539,8.9702,29500.0
2009-07-15 10:45:00,10.98,10.99,10.98,10.99,24400.0,8.962,8.9702,8.962,8.9702,24400.0
2009-07-15 10:50:00,10.99,11.0,10.98,10.98,23800.0,8.9702,8.9784,8.962,8.962,23800.0
2009-07-15 10:55:00,10.98,10.99,10.97,10.98,45200.0,8.962,8.9702,8.9539,8.962,45200.0
2009-07-15 11:00:00,10.98,10.99,10.97,10.99,18600.0,8.962,8.9702,8.9539,8.9702,18600.0
2009-07-15 11:05:00,10.99,10.99,10.98,10.99,10400.0,8.9702,8.9702,8.962,8.9702,10400.0
2009-07-15 11:10:00,10.99,10.99,10.98,10.98,20200.0,8.9702,8.9702,8.962,8.962,20200.0
2009-07-15 11:15:00,10.98,10.99,10.98,10.99,8300.0,8.962,8.9702,8.962,8.9702,8300.0
2009-07-15 11:20:00,10.99,10.99,10.92,10.95,147600.0,8.9702,8.9702,8.9131,8.9375,147600.0
2009-07-15 11:25:00,10.94,10.96,10.94,10.95,32200.0,8.9294,8.9457,8.9294,8.9375,32200.0
2009-07-15 11:30:00,10.95,10.98,10.94,10.97,23300.0,8.9375,8.962,8.9294,8.9539,23300.0
2009-07-15 11:35:00,10.98,10.98,10.96,10.96,11200.0,8.962,8.962,8.9457,8.9457,11200.0
2009-07-15 11:40:00,10.96,10.98,10.96,10.98,42300.0,8.9457,8.962,8.9457,8.962,42300.0
2009-07-15 11:45:00,10.98,11.0,10.97,10.99,65800.0,8.962,8.9784,8.9539,8.9702,65800.0
2009-07-15 11:50:00,11.0,11.0,10.95,10.95,41200.0,8.9784,8.9784,8.9375,8.9375,41200.0
2009-07-15 11:55:00,10.96,10.96,10.94,10.95,18200.0,8.9457,8.9457,8.9294,8.9375,18200.0
2009-07-15 12:00:00,10.94,10.95,10.93,10.93,8200.0,8.9294,8.9375,8.9212,8.9212,8200.0
2009-07-15 12:05:00,10.94,10.94,10.92,10.93,9700.0,8.9294,8.9294,8.9131,8.9212,9700.0
2009-07-15 12:10:00,10.93,10.94,10.93,10.94,10400.0,8.9212,8.9294,8.9212,8.9294,10400.0
2009-07-15 12:15:00,10.93,10.95,10.93,10.95,8600.0,8.9212,8.9375,8.9212,8.9375,8600.0
2009-07-15 12:20:00,10.95,10.95,10.94,10.94,12400.0,8.9375,8.9375,8.9294,8.9294,12400.0
2009-07-15 12:25:00,10.95,10.95,10.94,10.95,6600.0,8.9375,8.9375,8.9294,8.9375,6600.0
2009-07-15 12:30:00,10.95,10.96,10.94,10.95,10900.0,8.9375,8.9457,8.9294,8.9375,10900.0
2009-07-15 12:35:00,10.96,10.98,10.95,10.98,25800.0,8.9457,8.962,8.9375,8.962,25800.0
2009-07-15 12:40:00,10.97,10.97,10.95,10.96,21000.0,8.9539,8.9539,8.9375,8.9457,21000.0
2009-07-15 12:45:00,10.96,10.97,10.96,10.96,20300.0,8.9457,8.9539,8.9457,8.9457,20300.0
2009-07-15 12:50:00,10.96,10.97,10.96,10.96,9700.0,8.9457,8.9539,8.9457,8.9457,9700.0
2009-07-15 12:55:00,10.96,10.97,10.95,10.95,11400.0,8.9457,8.9539,8.9375,8.9375,11400.0
2009-07-15 13:00:00,10.95,10.96,10.95,10.95,16100.0,8.9375,8.9457,8.9375,8.9375,16100.0
2009-07-15 13:05:00,10.95,10.97,10.95,10.96,19900.0,8.9375,8.9539,8.9375,8.9457,19900.0
2009-07-15 13:10:00,10.96,10.97,10.95,10.95,11200.0,8.9457,8.9539,8.9375,8.9375,11200.0
2009-07-15 13:15:00,10.95,10.96,10.95,10.95,20800.0,8.9375,8.9457,8.9375,8.9375,20800.0
2009-07-15 13:20:00,10.95,10.97,10.95,10.96,59400.0,8.9375,8.9539,8.9375,8.9457,59400.0
2009-07-15 13:25:00,10.96,10.98,10.96,10.98,21900.0,8.9457,8.962,8.9457,8.962,21900.0
2009-07-15 13:30:00,10.98,10.99,10.98,10.99,19200.0,8.962,8.9702,8.962,8.9702,19200.0
2009-07-15 13:35:00,10.98,11.0,10.98,11.0,26300.0,8.962,8.9784,8.962,8.9784,26300.0
2009-07-15 13:40:00,10.99,11.0,10.99,10.99,10500.0,8.9702,8.9784,8.9702,8.9702,10500.0
2009-07-15 13:45:00,10.99,11.0,10.99,11.0,22000.0,8.9702,8.9784,8.9702,8.9784,22000.0
2009-07-15 13:50:00,10.99,11.02,10.99,11.01,167200.0,8.9702,8.9947,8.9702,8.9865,167200.0
2009-07-15 13:55:00,11.0,11.02,10.96,10.96,61200.0,8.9784,8.9947,8.9457,8.9457,61200.0
2009-07-15 14:00:00,10.96,10.97,10.93,10.94,92300.0,8.9457,8.9539,8.9212,8.9294,92300.0
2009-07-15 14:05:00,10.94,10.97,10.93,10.97,42900.0,8.9294,8.9539,8.9212,8.9539,42900.0
2009-07-15 14:10:00,10.96,10.99,10.96,10.99,29700.0,8.9457,8.9702,8.9457,8.9702,29700.0
2009-07-15 14:15:00,10.98,11.0,10.98,10.98,35100.0,8.962,8.9784,8.962,8.962,35100.0
2009-07-15 14:20:00,10.98,11.04,10.98,11.04,164900.0,8.962,9.011,8.962,9.011,164900.0
2009-07-15 14:25:00,11.03,11.04,11.03,11.03,59200.0,9.0028,9.011,9.0028,9.0028,59200.0
2009-07-15 14:30:00,11.03,11.04,11.03,11.04,17300.0,9.0028,9.011,9.0028,9.011,17300.0
2009-07-15 14:35:00,11.04,11.12,11.03,11.12,291000.0,9.011,9.0763,9.0028,9.0763,291000.0
2009-07-15 14:40:00,11.12,11.13,11.11,11.13,52400.0,9.0763,9.0845,9.0681,9.0845,52400.0
2009-07-15 14:45:00,11.13,11.16,11.12,11.16,79900.0,9.0845,9.1089,9.0763,9.1089,79900.0
2009-07-15 14:50:00,11.16,11.16,11.15,11.16,48500.0,9.1089,9.1089,9.1008,9.1089,48500.0
2009-07-15 14:55:00,11.16,11.2,11.15,11.19,92300.0,9.1089,9.1416,9.1008,9.1334,92300.0
2009-07-15 15:00:00,11.2,11.2,11.18,11.18,109500.0,9.1416,9.1416,9.1253,9.1253,109500.0
2009-07-15 15:05:00,11.18,11.2,11.17,11.2,102400.0,9.1253,9.1416,9.1171,9.1416,102400.0
2009-07-15 15:10:00,11.2,11.21,11.19,11.21,65900.0,9.1416,9.1498,9.1334,9.1498,65900.0
2009-07-15 15:15:00,11.2,11.22,11.19,11.21,66300.0,9.1416,9.1579,9.1334,9.1498,66300.0
2009-07-15 15:20:00,11.21,11.22,11.2,11.21,36800.0,9.1498,9.1579,9.1416,9.1498,36800.0
2009-07-15 15:25:00,11.22,11.22,11.18,11.18,103100.0,9.1579,9.1579,9.1253,9.1253,103100.0
2009-07-15 15:30:00,11.18,11.21,11.18,11.21,127600.0,9.1253,9.1498,9.1253,9.1498,127600.0
2009-07-15 15:35:00,11.21,11.21,11.19,11.2,91900.0,9.1498,9.1498,9.1334,9.1416,91900.0
2009-07-15 15:40:00,11.2,11.21,11.2,11.2,65900.0,9.1416,9.1498,9.1416,9.1416,65900.0
2009-07-15 15:45:00,11.21,11.21,11.19,11.2,86000.0,9.1498,9.1498,9.1334,9.1416,86000.0
2009-07-15 15:50:00,11.2,11.25,11.2,11.25,121700.0,9.1416,9.1824,9.1416,9.1824,121700.0
2009-07-15 15:55:00,11.25,11.25,11.22,11.24,193400.0,9.1824,9.1824,9.1579,9.1742,193400.0
2009-07-16 09:30:00,11.18,11.18,10.86,10.89,130100.0,9.1253,9.1253,8.8641,8.8886,130100.0
2009-07-16 09:35:00,10.89,10.97,10.88,10.89,103000.0,8.8886,8.9539,8.8804,8.8886,103000.0
2009-07-16 09:40:00,10.9,10.92,10.89,10.92,78300.0,8.8967,8.9131,8.8886,8.9131,78300.0
2009-07-16 09:45:00,10.92,10.94,10.9,10.92,105600.0,8.9131,8.9294,8.8967,8.9131,105600.0
2009-07-16 09:50:00,10.92,10.96,10.91,10.93,210100.0,8.9131,8.9457,8.9049,8.9212,210100.0
2009-07-16 09:55:00,10.92,10.95,10.91,10.95,76900.0,8.9131,8.9375,8.9049,8.9375,76900.0
2009-07-16 10:00:00,10.94,10.94,10.87,10.87,124600.0,8.9294,8.9294,8.8722,8.8722,124600.0
2009-07-16 10:05:00,10.86,10.87,10.81,10.85,72100.0,8.8641,8.8722,8.8233,8.8559,72100.0
2009-07-16 10:10:00,10.86,10.86,10.84,10.86,34700.0,8.8641,8.8641,8.8478,8.8641,34700.0
2009-07-16 10:15:00,10.85,10.86,10.8,10.8,67900.0,8.8559,8.8641,8.8151,8.8151,67900.0
2009-07-16 10:20:00,10.81,10.84,10.76,10.77,107400.0,8.8233,8.8478,8.7825,8.7906,107400.0
2009-07-16 10:25:00,10.77,10.8,10.77,10.79,55200.0,8.7906,8.8151,8.7906,8.8069,55200.0
2009-07-16 10:30:00,10.8,10.85,10.8,10.81,41700.0,8.8151,8.8559,8.8151,8.8233,41700.0
2009-07-16 10:35:00,10.8,10.87,10.8,10.87,38000.0,8.8151,8.8722,8.8151,8.8722,38000.0
2009-07-16 10:40:00,10.87,10.93,10.86,10.92,67300.0,8.8722,8.9212,8.8641,8.9131,67300.0
2009-07-16 10:45:00,10.93,10.97,10.93,10.96,63100.0,8.9212,8.9539,8.9212,8.9457,63100.0
2009-07-16 10:50:00,10.97,11.01,10.95,11.01,80900.0,8.9539,8.9865,8.9375,8.9865,80900.0
2009-07-16 10:55:00,11.01,11.03,11.0,11.02,78500.0,8.9865,9.0028,8.9784,8.9947,78500.0
2009-07-16 11:00:00,11.01,11.06,11.01,11.06,44200.0,8.9865,9.0273,8.9865,9.0273,44200.0
2009-07-16 11:05:00,11.06,11.07,11.06,11.07,22500.0,9.0273,9.0355,9.0273,9.0355,22500.0
2009-07-16 11:10:00,11.07,11.07,11.03,11.07,108200.0,9.0355,9.0355,9.0028,9.0355,108200.0
2009-07-16 11:15:00,11.06,11.07,11.0,11.0,106600.0,9.0273,9.0355,8.9784,8.9784,106600.0
2009-07-16 11:20:00,11.0,11.0,10.99,10.99,46900.0,8.9784,8.9784,8.9702,8.9702,46900.0
2009-07-16 11:25:00,11.0,11.0,10.99,10.99,8700.0,8.9784,8.9784,8.9702,8.9702,8700.0
2009-07-16 11:30:00,10.99,11.0,10.95,10.97,113500.0,8.9702,8.9784,8.9375,8.9539,113500.0
2009-07-16 11:35:00,10.97,10.98,10.96,10.98,52600.0,8.9539,8.962,8.9457,8.962,52600.0
2009-07-16 11:40:00,10.98,10.98,10.93,10.95,46100.0,8.962,8.962,8.9212,8.9375,46100.0
2009-07-16 11:45:00,10.94,10.98,10.94,10.95,55500.0,8.9294,8.962,8.9294,8.9375,55500.0
2009-07-16 11:50:00,10.95,10.95,10.94,10.95,16600.0,8.9375,8.9375,8.9294,8.9375,16600.0
2009-07-16 11:55:00,10.95,10.96,10.94,10.96,34700.0,8.9375,8.9457,8.9294,8.9457,34700.0
2009-07-16 12:00:00,10.96,10.96,10.94,10.95,31900.0,8.9457,8.9457,8.9294,8.9375,31900.0
2009-07-16 12:05:00,10.96,10.97,10.95,10.97,32900.0,8.9457,8.9539,8.9375,8.9539,32900.0
2009-07-16 12:10:00,10.96,10.97,10.95,10.95,18300.0,8.9457,8.9539,8.9375,8.9375,18300.0
2009-07-16 12:15:00,10.95,10.97,10.95,10.96,11200.0,8.9375,8.9539,8.9375,8.9457,11200.0
2009-07-16 12:20:00,10.97,10.98,10.96,10.98,22800.0,8.9539,8.962,8.9457,8.962,22800.0
2009-07-16 12:25:00,10.98,10.99,10.98,10.98,9100.0,8.962,8.9702,8.962,8.962,9100.0
2009-07-16 12:30:00,10.98,11.01,10.97,11.0,39600.0,8.962,8.9865,8.9539,8.9784,39600.0
2009-07-16 12:35:00,11.0,11.01,10.96,10.96,26900.0,8.9784,8.9865,8.9457,8.9457,26900.0
2009-07-16 12:40:00,10.96,10.97,10.96,10.97,4500.0,8.9457,8.9539,8.9457,8.9539,4500.0
2009-07-16 12:45:00,10.97,10.97,10.96,10.97,6700.0,8.9539,8.9539,8.9457,8.9539,6700.0
2009-07-16 12:50:00,10.97,10.97,10.95,10.96,44400.0,8.9539,8.9539,8.9375,8.9457,44400.0
2009-07-16 12:55:00,10.96,10.97,10.96,10.97,3000.0,8.9457,8.9539,8.9457,8.9539,3000.0
2009-07-16 13:00:00,10.96,10.97,10.96,10.96,13200.0,8.9457,8.9539,8.9457,8.9457,13200.0
2009-07-16 13:05:00,10.96,10.97,10.94,10.95,29300.0,8.9457,8.9539,8.9294,8.9375,29300.0
2009-07-16 13:10:00,10.94,10.95,10.94,10.95,26300.0,8.9294,8.9375,8.9294,8.9375,26300.0
2009-07-16 13:15:00,10.94,10.95,10.93,10.93,24300.0,8.9294,8.9375,8.9212,8.9212,24300.0
2009-07-16 13:20:00,10.93,10.94,10.9,10.92,58000.0,8.9212,8.9294,8.8967,8.9131,58000.0
2009-07-16 13:25:00,10.92,10.93,10.91,10.93,18200.0,8.9131,8.9212,8.9049,8.9212,18200.0
2009-07-16 13:30:00,10.92,10.94,10.92,10.94,40800.0,8.9131,8.9294,8.9131,8.9294,40800.0
2009-07-16 13:35:00,10.94,10.94,10.93,10.94,9000.0,8.9294,8.9294,8.9212,8.9294,9000.0
2009-07-16 13:40:00,10.94,10.99,10.94,10.97,219600.0,8.9294,8.9702,8.9294,8.9539,219600.0
2009-07-16 13:45:00,10.97,10.99,10.96,10.99,24000.0,8.9539,8.9702,8.9457,8.9702,24000.0
2009-07-16 13:50:00,10.99,11.0,10.98,10.99,35300.0,8.9702,8.9784,8.962,8.9702,35300.0
2009-07-16 13:55:00,10.99,11.0,10.98,11.0,34700.0,8.9702,8.9784,8.962,8.9784,34700.0
2009-07-16 14:00:00,11.0,11.0,10.98,10.99,32400.0,8.9784,8.9784,8.962,8.9702,32400.0
2009-07-16 14:05:00,10.99,10.99,10.98,10.99,6400.0,8.9702,8.9702,8.962,8.9702,6400.0
2009-07-16 14:10:00,10.99,10.99,10.96,10.98,58500.0,8.9702,8.9702,8.9457,8.962,58500.0
2009-07-16 14:15:00,10.97,10.99,10.97,10.98,16200.0,8.9539,8.9702,8.9539,8.962,16200.0
2009-07-16 14:20:00,10.98,10.99,10.98,10.98,29700.0,8.962,8.9702,8.962,8.962,29700.0
2009-07-16 14:25:00,10.99,11.0,10.97,10.98,58100.0,8.9702,8.9784,8.9539,8.962,58100.0
2009-07-16 14:30:00,10.98,10.99,10.98,10.99,17500.0,8.962,8.9702,8.962,8.9702,17500.0
2009-07-16 14:35:00,10.99,10.99,10.99,10.99,40400.0,8.9702,8.9702,8.9702,8.9702,40400.0
2009-07-16 14:40:00,11.0,11.01,10.99,11.0,75300.0,8.9784,8.9865,8.9702,8.9784,75300.0
2009-07-16 14:45:00,11.01,11.05,11.0,11.05,77900.0,8.9865,9.0192,8.9784,9.0192,77900.0
2009-07-16 14:50:00,11.04,11.1,11.04,11.1,78600.0,9.011,9.06,9.011,9.06,78600.0
2009-07-16 14:55:00,11.1,11.1,11.09,11.1,26100.0,9.06,9.06,9.0518,9.06,26100.0
2009-07-16 15:00:00,11.1,11.1,11.07,11.07,73200.0,9.06,9.06,9.0355,9.0355,73200.0
2009-07-16 15:05:00,11.07,11.08,11.06,11.07,49700.0,9.0355,9.0436,9.0273,9.0355,49700.0
2009-07-16 15:10:00,11.07,11.09,11.06,11.08,54900.0,9.0355,9.0518,9.0273,9.0436,54900.0
2009-07-16 15:15:00,11.08,11.09,11.07,11.08,34900.0,9.0436,9.0518,9.0355,9.0436,34900.0
2009-07-16 15:20:00,11.08,11.08,11.06,11.07,55800.0,9.0436,9.0436,9.0273,9.0355,55800.0
2009-07-16 15:25:00,11.06,11.07,11.05,11.07,61300.0,9.0273,9.0355,9.0192,9.0355,61300.0
2009-07-16 15:30:00,11.07,11.07,11.06,11.06,49300.0,9.0355,9.0355,9.0273,9.0273,49300.0
2009-07-16 15:35:00,11.06,11.06,11.01,11.02,86300.0,9.0273,9.0273,8.9865,8.9947,86300.0
2009-07-16 15:40:00,11.02,11.06,11.01,11.06,102700.0,8.9947,9.0273,8.9865,9.0273,102700.0
2009-07-16 15:45:00,11.05,11.06,11.04,11.04,81400.0,9.0192,9.0273,9.011,9.011,81400.0
2009-07-16 15:50:00,11.05,11.06,11.01,11.01,129900.0,9.0192,9.0273,8.9865,8.9865,129900.0
2009-07-16 15:55:00,11.01,11.03,10.99,11.03,227800.0,8.9865,9.0028,8.9702,9.0028,227800.0
2009-07-17 09:30:00,11.05,11.05,10.5,11.0,186400.0,9.0192,9.0192,8.5702,8.9784,186400.0
2009-07-17 09:35:00,11.02,11.08,10.94,10.98,44100.0,8.9947,9.0436,8.9294,8.962,44100.0
2009-07-17 09:40:00,10.98,11.02,10.93,11.02,61600.0,8.962,8.9947,8.9212,8.9947,61600.0
2009-07-17 09:45:00,11.01,11.06,10.96,11.01,41900.0,8.9865,9.0273,8.9457,8.9865,41900.0
2009-07-17 09:50:00,11.0,11.02,10.95,11.01,47600.0,8.9784,8.9947,8.9375,8.9865,47600.0
2009-07-17 09:55:00,11.01,11.05,10.99,11.05,53300.0,8.9865,9.0192,8.9702,9.0192,53300.0
2009-07-17 10:00:00,11.04,11.06,11.03,11.05,76300.0,9.011,9.0273,9.0028,9.0192,76300.0
2009-07-17 10:05:00,11.04,11.08,11.04,11.07,41400.0,9.011,9.0436,9.011,9.0355,41400.0
2009-07-17 10:10:00,11.07,11.1,11.07,11.09,71600.0,9.0355,9.06,9.0355,9.0518,71600.0
2009-07-17 10:15:00,11.08,11.1,11.06,11.08,52900.0,9.0436,9.06,9.0273,9.0436,52900.0
2009-07-17 10:20:00,11.08,11.14,11.07,11.14,52100.0,9.0436,9.0926,9.0355,9.0926,52100.0
2009-07-17 10:25:00,11.14,11.15,11.1,11.12,60300.0,9.0926,9.1008,9.06,9.0763,60300.0
2009-07-17 10:30:00,11.13,11.14,11.07,11.11,59100.0,9.0845,9.0926,9.0355,9.0681,59100.0
2009-07-17 10:35:00,11.1,11.15,11.09,11.13,42900.0,9.06,9.1008,9.0518,9.0845,42900.0
2009-07-17 10:40:00,11.13,11.16,11.13,11.16,8400.0,9.0845,9.1089,9.0845,9.1089,8400.0
2009-07-17 10:45:00,11.16,11.19,11.16,11.17,49200.0,9.1089,9.1334,9.1089,9.1171,49200.0
2009-07-17 10:50:00,11.18,11.2,11.17,11.18,38500.0,9.1253,9.1416,9.1171,9.1253,38500.0
2009-07-17 10:55:00,11.18,11.2,11.18,11.19,10400.0,9.1253,9.1416,9.1253,9.1334,10400.0
2009-07-17 11:00:00,11.19,11.2,11.19,11.19,5400.0,9.1334,9.1416,9.1334,9.1334,5400.0
2009-07-17 11:05:00,11.19,11.19,11.17,11.18,9700.0,9.1334,9.1334,9.1171,9.1253,9700.0
2009-07-17 11:10:00,11.19,11.19,11.17,11.18,9800.0,9.1334,9.1334,9.1171,9.1253,9800.0
2009-07-17 11:15:00,11.17,11.2,11.17,11.17,20600.0,9.1171,9.1416,9.1171,9.1171,20600.0
2009-07-17 11:20:00,11.17,11.2,11.17,11.2,17900.0,9.1171,9.1416,9.1171,9.1416,17900.0
2009-07-17 11:25:00,11.19,11.24,11.19,11.24,36700.0,9.1334,9.1742,9.1334,9.1742,36700.0
2009-07-17 11:30:00,11.24,11.24,11.17,11.19,59200.0,9.1742,9.1742,9.1171,9.1334,59200.0
2009-07-17 11:35:00,11.2,11.23,11.2,11.22,23700.0,9.1416,9.1661,9.1416,9.1579,23700.0
2009-07-17 11:40:00,11.23,11.23,11.21,11.21,8600.0,9.1661,9.1661,9.1498,9.1498,8600.0
2009-07-17 11:45:00,11.21,11.24,11.18,11.24,14800.0,9.1498,9.1742,9.1253,9.1742,14800.0
2009-07-17 11:50:00,11.24,11.25,11.23,11.25,21900.0,9.1742,9.1824,9.1661,9.1824,21900.0
2009-07-17 11:55:00,11.25,11.25,11.23,11.25,14900.0,9.1824,9.1824,9.1661,9.1824,14900.0
2009-07-17 12:00:00,11.25,11.25,11.24,11.25,20100.0,9.1824,9.1824,9.1742,9.1824,20100.0
2009-07-17 12:05:00,11.25,11.25,11.24,11.24,8300.0,9.1824,9.1824,9.1742,9.1742,8300.0
2009-07-17 12:10:00,11.25,11.25,11.24,11.25,6200.0,9.1824,9.1824,9.1742,9.1824,6200.0
2009-07-17 12:15:00,11.25,11.25,11.24,11.25,16100.0,9.1824,9.1824,9.1742,9.1824,16100.0
2009-07-17 12:20:00,11.25,11.25,11.24,11.25,4300.0,9.1824,9.1824,9.1742,9.1824,4300.0
2009-07-17 12:25:00,11.25,11.25,11.24,11.24,23300.0,9.1824,9.1824,9.1742,9.1742,23300.0
2009-07-17 12:30:00,11.23,11.24,11.23,11.24,4400.0,9.1661,9.1742,9.1661,9.1742,4400.0
2009-07-17 12:35:00,11.24,11.26,11.23,11.25,40300.0,9.1742,9.1906,9.1661,9.1824,40300.0
2009-07-17 12:40:00,11.25,11.26,11.25,11.25,13400.0,9.1824,9.1906,9.1824,9.1824,13400.0
2009-07-17 12:45:00,11.25,11.25,11.24,11.25,5400.0,9.1824,9.1824,9.1742,9.1824,5400.0
2009-07-17 12:50:00,11.25,11.29,11.24,11.25,38800.0,9.1824,9.2151,9.1742,9.1824,38800.0
2009-07-17 12:55:00,11.25,11.26,11.22,11.26,16200.0,9.1824,9.1906,9.1579,9.1906,16200.0
2009-07-17 13:00:00,11.27,11.3,11.26,11.3,21200.0,9.1987,9.2232,9.1906,9.2232,21200.0
2009-07-17 13:05:00,11.3,11.3,11.29,11.3,2200.0,9.2232,9.2232,9.2151,9.2232,2200.0
2009-07-17 13:10:00,11.29,11.3,11.29,11.3,2000.0,9.2151,9.2232,9.2151,9.2232,2000.0
2009-07-17 13:15:00,11.29,11.34,11.29,11.34,39900.0,9.2151,9.2559,9.2151,9.2559,39900.0
2009-07-17 13:20:00,11.34,11.38,11.34,11.35,66500.0,9.2559,9.2885,9.2559,9.264,66500.0
2009-07-17 13:25:00,11.34,11.35,11.32,11.35,22100.0,9.2559,9.264,9.2395,9.264,22100.0
2009-07-17 13:30:00,11.36,11.36,11.34,11.35,5800.0,9.2722,9.2722,9.2559,9.264,5800.0
2009-07-17 13:35:00,11.34,11.39,11.34,11.38,36600.0,9.2559,9.2967,9.2559,9.2885,36600.0
2009-07-17 13:40:00,11.39,11.39,11.34,11.38,27600.0,9.2967,9.2967,9.2559,9.2885,27600.0
2009-07-17 13:45:00,11.38,11.39,11.34,11.35,20800.0,9.2885,9.2967,9.2559,9.264,20800.0
2009-07-17 13:50:00,11.34,11.36,11.33,11.36,22700.0,9.2559,9.2722,9.2477,9.2722,22700.0
2009-07-17 13:55:00,11.36,11.36,11.33,11.33,11700.0,9.2722,9.2722,9.2477,9.2477,11700.0
2009-07-17 14:00:00,11.33,11.34,11.32,11.33,8800.0,9.2477,9.2559,9.2395,9.2477,8800.0
2009-07-17 14:05:00,11.34,11.34,11.33,11.33,6000.0,9.2559,9.2559,9.2477,9.2477,6000.0
2009-07-17 14:10:00,11.34,11.34,11.31,11.31,23700.0,9.2559,9.2559,9.2314,9.2314,23700.0
2009-07-17 14:15:00,11.32,11.32,11.3,11.31,18000.0,9.2395,9.2395,9.2232,9.2314,18000.0
2009-07-17 14:20:00,11.3,11.35,11.3,11.35,18400.0,9.2232,9.264,9.2232,9.264,18400.0
2009-07-17 14:25:00,11.34,11.37,11.34,11.35,15400.0,9.2559,9.2804,9.2559,9.264,15400.0
2009-07-17 14:30:00,11.35,11.35,11.33,11.34,12200.0,9.264,9.264,9.2477,9.2559,12200.0
2009-07-17 14:35:00,11.34,11.34,11.33,11.34,5800.0,9.2559,9.2559,9.2477,9.2559,5800.0
2009-07-17 14:40:00,11.33,11.36,11.33,11.35,44300.0,9.2477,9.2722,9.2477,9.264,44300.0
2009-07-17 14:45:00,11.36,11.36,11.32,11.32,13100.0,9.2722,9.2722,9.2395,9.2395,13100.0
2009-07-17 14:50:00,11.32,11.37,11.32,11.35,15600.0,9.2395,9.2804,9.2395,9.264,15600.0
2009-07-17 14:55:00,11.35,11.36,11.34,11.36,15100.0,9.264,9.2722,9.2559,9.2722,15100.0
2009-07-17 15:00:00,11.35,11.36,11.34,11.34,11100.0,9.264,9.2722,9.2559,9.2559,11100.0
2009-07-17 15:05:00,11.34,11.35,11.34,11.35,4100.0,9.2559,9.264,9.2559,9.264,4100.0
2009-07-17 15:10:00,11.35,11.35,11.33,11.35,53000.0,9.264,9.264,9.2477,9.264,53000.0
2009-07-17 15:15:00,11.34,11.35,11.34,11.34,13900.0,9.2559,9.264,9.2559,9.2559,13900.0
2009-07-17 15:20:00,11.34,11.35,11.34,11.34,15300.0,9.2559,9.264,9.2559,9.2559,15300.0
2009-07-17 15:25:00,11.34,11.35,11.34,11.34,25800.0,9.2559,9.264,9.2559,9.2559,25800.0
2009-07-17 15:30:00,11.35,11.35,11.31,11.32,33000.0,9.264,9.264,9.2314,9.2395,33000.0
2009-07-17 15:35:00,11.32,11.32,11.31,11.31,10100.0,9.2395,9.2395,9.2314,9.2314,10100.0
2009-07-17 15:40:00,11.32,11.35,11.32,11.33,36500.0,9.2395,9.264,9.2395,9.2477,36500.0
2009-07-17 15:45:00,11.33,11.34,11.31,11.31,30500.0,9.2477,9.2559,9.2314,9.2314,30500.0
2009-07-17 15:50:00,11.31,11.36,11.31,11.33,54800.0,9.2314,9.2722,9.2314,9.2477,54800.0
2009-07-17 15:55:00,11.33,11.34,11.33,11.33,54000.0,9.2477,9.2559,9.2477,9.2477,54000.0
2009-07-20 09:30:00,11.4,11.49,11.3,11.49,112000.0,9.3048,9.3783,9.2232,9.3783,112000.0
2009-07-20 09:35:00,11.48,11.6,11.46,11.48,86000.0,9.3701,9.4681,9.3538,9.3701,86000.0
2009-07-20 09:40:00,11.48,11.5,11.3,11.39,138200.0,9.3701,9.3865,9.2232,9.2967,138200.0
2009-07-20 09:45:00,11.39,11.41,11.38,11.41,33900.0,9.2967,9.313,9.2885,9.313,33900.0
2009-07-20 09:50:00,11.42,11.48,11.41,11.42,58500.0,9.3212,9.3701,9.313,9.3212,58500.0
2009-07-20 09:55:00,11.41,11.42,11.36,11.41,49100.0,9.313,9.3212,9.2722,9.313,49100.0
2009-07-20 10:00:00,11.41,11.46,11.41,11.46,50200.0,9.313,9.3538,9.313,9.3538,50200.0
2009-07-20 10:05:00,11.46,11.49,11.46,11.48,78700.0,9.3538,9.3783,9.3538,9.3701,78700.0
2009-07-20 10:10:00,11.48,11.49,11.44,11.47,37000.0,9.3701,9.3783,9.3375,9.362,37000.0
2009-07-20 10:15:00,11.46,11.49,11.45,11.45,32700.0,9.3538,9.3783,9.3456,9.3456,32700.0
2009-07-20 10:20:00,11.44,11.44,11.35,11.36,78300.0,9.3375,9.3375,9.264,9.2722,78300.0
2009-07-20 10:25:00,11.36,11.4,11.36,11.36,31100.0,9.2722,9.3048,9.2722,9.2722,31100.0
2009-07-20 10:30:00,11.36,11.36,11.32,11.32,75500.0,9.2722,9.2722,9.2395,9.2395,75500.0
2009-07-20 10:35:00,11.32,11.33,11.3,11.31,6500.0,9.2395,9.2477,9.2232,9.2314,6500.0
2009-07-20 10:40:00,11.31,11.34,11.31,11.33,10400.0,9.2314,9.2559,9.2314,9.2477,10400.0
2009-07-20 10:45:00,11.35,11.35,11.26,11.28,20000.0,9.264,9.264,9.1906,9.2069,20000.0
2009-07-20 10:50:00,11.28,11.29,11.26,11.26,7300.0,9.2069,9.2151,9.1906,9.1906,7300.0
2009-07-20 10:55:00,11.26,11.31,11.26,11.3,21900.0,9.1906,9.2314,9.1906,9.2232,21900.0
2009-07-20 11:00:00,11.3,11.31,11.26,11.27,25000.0,9.2232,9.2314,9.1906,9.1987,25000.0
2009-07-20 11:05:00,11.28,11.28,11.25,11.25,16100.0,9.2069,9.2069,9.1824,9.1824,16100.0
2009-07-20 11:10:00,11.25,11.26,11.22,11.23,8300.0,9.1824,9.1906,9.1579,9.1661,8300.0
2009-07-20 11:15:00,11.24,11.26,11.23,11.26,6400.0,9.1742,9.1906,9.1661,9.1906,6400.0
2009-07-20 11:20:00,11.25,11.26,11.25,11.26,7100.0,9.1824,9.1906,9.1824,9.1906,7100.0
2009-07-20 11:25:00,11.26,11.32,11.25,11.32,26600.0,9.1906,9.2395,9.1824,9.2395,26600.0
2009-07-20 11:30:00,11.31,11.32,11.3,11.3,13000.0,9.2314,9.2395,9.2232,9.2232,13000.0
2009-07-20 11:35:00,11.3,11.3,11.28,11.28,3100.0,9.2232,9.2232,9.2069,9.2069,3100.0
2009-07-20 11:40:00,11.28,11.28,11.26,11.27,11900.0,9.2069,9.2069,9.1906,9.1987,11900.0
2009-07-20 11:45:00,11.26,11.31,11.26,11.27,27100.0,9.1906,9.2314,9.1906,9.1987,27100.0
2009-07-20 11:50:00,11.27,11.27,11.26,11.27,8600.0,9.1987,9.1987,9.1906,9.1987,8600.0
2009-07-20 11:55:00,11.27,11.27,11.25,11.25,15400.0,9.1987,9.1987,9.1824,9.1824,15400.0
2009-07-20 12:00:00,11.25,11.29,11.25,11.27,18400.0,9.1824,9.2151,9.1824,9.1987,18400.0
2009-07-20 12:05:00,11.27,11.32,11.27,11.32,19700.0,9.1987,9.2395,9.1987,9.2395,19700.0
2009-07-20 12:10:00,11.32,11.33,11.31,11.33,7900.0,9.2395,9.2477,9.2314,9.2477,7900.0
2009-07-20 12:15:00,11.33,11.33,11.32,11.33,3000.0,9.2477,9.2477,9.2395,9.2477,3000.0
2009-07-20 12:20:00,11.33,11.34,11.32,11.32,24800.0,9.2477,9.2559,9.2395,9.2395,24800.0
2009-07-20 12:25:00,11.31,11.32,11.27,11.28,40700.0,9.2314,9.2395,9.1987,9.2069,40700.0
2009-07-20 12:30:00,11.28,11.31,11.28,11.3,8800.0,9.2069,9.2314,9.2069,9.2232,8800.0
2009-07-20 12:35:00,11.3,11.31,11.28,11.31,31000.0,9.2232,9.2314,9.2069,9.2314,31000.0
2009-07-20 12:40:00,11.3,11.38,11.3,11.35,65900.0,9.2232,9.2885,9.2232,9.264,65900.0
2009-07-20 12:45:00,11.35,11.38,11.35,11.37,37500.0,9.264,9.2885,9.264,9.2804,37500.0
2009-07-20 12:50:00,11.37,11.38,11.35,11.36,40900.0,9.2804,9.2885,9.264,9.2722,40900.0
2009-07-20 12:55:00,11.37,11.37,11.34,11.34,17600.0,9.2804,9.2804,9.2559,9.2559,17600.0
2009-07-20 13:00:00,11.34,11.34,11.32,11.32,29400.0,9.2559,9.2559,9.2395,9.2395,29400.0
2009-07-20 13:05:00,11.32,11.33,11.32,11.33,27500.0,9.2395,9.2477,9.2395,9.2477,27500.0
2009-07-20 13:10:00,11.32,11.33,11.32,11.32,14900.0,9.2395,9.2477,9.2395,9.2395,14900.0
2009-07-20 13:15:00,11.32,11.32,11.31,11.31,17300.0,9.2395,9.2395,9.2314,9.2314,17300.0
2009-07-20 13:20:00,11.31,11.32,11.3,11.32,20800.0,9.2314,9.2395,9.2232,9.2395,20800.0
2009-07-20 13:25:00,11.32,11.32,11.3,11.3,3200.0,9.2395,9.2395,9.2232,9.2232,3200.0
2009-07-20 13:30:00,11.3,11.32,11.3,11.32,30800.0,9.2232,9.2395,9.2232,9.2395,30800.0
2009-07-20 13:35:00,11.31,11.33,11.29,11.3,21800.0,9.2314,9.2477,9.2151,9.2232,21800.0
2009-07-20 13:40:00,11.3,11.33,11.28,11.32,51100.0,9.2232,9.2477,9.2069,9.2395,51100.0
2009-07-20 13:45:00,11.32,11.34,11.32,11.33,8200.0,9.2395,9.2559,9.2395,9.2477,8200.0
2009-07-20 13:50:00,11.33,11.33,11.3,11.3,7800.0,9.2477,9.2477,9.2232,9.2232,7800.0
2009-07-20 13:55:00,11.3,11.31,11.25,11.25,76900.0,9.2232,9.2314,9.1824,9.1824,76900.0
2009-07-20 14:00:00,11.25,11.26,11.23,11.25,73200.0,9.1824,9.1906,9.1661,9.1824,73200.0
2009-07-20 14:05:00,11.25,11.25,11.24,11.25,28800.0,9.1824,9.1824,9.1742,9.1824,28800.0
2009-07-20 14:10:00,11.24,11.25,11.24,11.25,14500.0,9.1742,9.1824,9.1742,9.1824,14500.0
2009-07-20 14:15:00,11.25,11.28,11.24,11.27,59400.0,9.1824,9.2069,9.1742,9.1987,59400.0
2009-07-20 14:20:00,11.28,11.29,11.22,11.23,24100.0,9.2069,9.2151,9.1579,9.1661,24100.0
2009-07-20 14:25:00,11.22,11.23,11.2,11.22,25600.0,9.1579,9.1661,9.1416,9.1579,25600.0
2009-07-20 14:30:00,11.22,11.25,11.21,11.25,12900.0,9.1579,9.1824,9.1498,9.1824,12900.0
2009-07-20 14:35:00,11.25,11.27,11.24,11.26,63600.0,9.1824,9.1987,9.1742,9.1906,63600.0
2009-07-20 14:40:00,11.26,11.31,11.26,11.31,97400.0,9.1906,9.2314,9.1906,9.2314,97400.0
2009-07-20 14:45:00,11.31,11.33,11.31,11.32,131700.0,9.2314,9.2477,9.2314,9.2395,131700.0
2009-07-20 14:50:00,11.32,11.33,11.31,11.31,47600.0,9.2395,9.2477,9.2314,9.2314,47600.0
2009-07-20 14:55:00,11.32,11.35,11.32,11.34,39500.0,9.2395,9.264,9.2395,9.2559,39500.0
2009-07-20 15:00:00,11.34,11.42,11.34,11.42,49900.0,9.2559,9.3212,9.2559,9.3212,49900.0
2009-07-20 15:05:00,11.42,11.42,11.37,11.38,35100.0,9.3212,9.3212,9.2804,9.2885,35100.0
2009-07-20 15:10:00,11.37,11.42,11.37,11.41,67500.0,9.2804,9.3212,9.2804,9.313,67500.0
2009-07-20 15:15:00,11.42,11.43,11.39,11.41,42600.0,9.3212,9.3293,9.2967,9.313,42600.0
2009-07-20 15:20:00,11.4,11.41,11.4,11.4,23800.0,9.3048,9.313,9.3048,9.3048,23800.0
2009-07-20 15:25:00,11.4,11.43,11.4,11.43,34700.0,9.3048,9.3293,9.3048,9.3293,34700.0
2009-07-20 15:30:00,11.42,11.43,11.38,11.39,20800.0,9.3212,9.3293,9.2885,9.2967,20800.0
2009-07-20 15:35:00,11.4,11.44,11.39,11.43,45000.0,9.3048,9.3375,9.2967,9.3293,45000.0
2009-07-20 15:40:00,11.43,11.47,11.42,11.45,81900.0,9.3293,9.362,9.3212,9.3456,81900.0
2009-07-20 15:45:00,11.45,11.48,11.45,11.47,209600.0,9.3456,9.3701,9.3456,9.362,209600.0
2009-07-20 15:50:00,11.47,11.52,11.47,11.5,251500.0,9.362,9.4028,9.362,9.3865,251500.0
2009-07-20 15:55:00,11.5,11.54,11.5,11.53,317400.0,9.3865,9.4191,9.3865,9.4109,317400.0
2009-07-21 09:30:00,11.65,11.7,11.4,11.49,38600.0,9.5089,9.5497,9.3048,9.3783,38600.0
2009-07-21 09:35:00,11.49,11.59,11.44,11.48,52000.0,9.3783,9.4599,9.3375,9.3701,52000.0
2009-07-21 09:40:00,11.49,11.54,11.32,11.34,63300.0,9.3783,9.4191,9.2395,9.2559,63300.0
2009-07-21 09:45:00,11.35,11.37,11.27,11.32,108300.0,9.264,9.2804,9.1987,9.2395,108300.0
2009-07-21 09:50:00,11.33,11.34,11.21,11.21,49100.0,9.2477,9.2559,9.1498,9.1498,49100.0
2009-07-21 09:55:00,11.21,11.22,11.18,11.21,79400.0,9.1498,9.1579,9.1253,9.1498,79400.0
2009-07-21 10:00:00,11.2,11.25,11.11,11.13,122400.0,9.1416,9.1824,9.0681,9.0845,122400.0
2009-07-21 10:05:00,11.14,11.17,11.12,11.15,124400.0,9.0926,9.1171,9.0763,9.1008,124400.0
2009-07-21 10:10:00,11.14,11.17,11.09,11.17,39500.0,9.0926,9.1171,9.0518,9.1171,39500.0
2009-07-21 10:15:00,11.17,11.27,11.16,11.27,62000.0,9.1171,9.1987,9.1089,9.1987,62000.0
2009-07-21 10:20:00,11.27,11.31,11.21,11.22,72900.0,9.1987,9.2314,9.1498,9.1579,72900.0
2009-07-21 10:25:00,11.23,11.23,11.16,11.16,54800.0,9.1661,9.1661,9.1089,9.1089,54800.0
2009-07-21 10:30:00,11.17,11.23,11.16,11.23,48400.0,9.1171,9.1661,9.1089,9.1661,48400.0
2009-07-21 10:35:00,11.23,11.36,11.19,11.33,127100.0,9.1661,9.2722,9.1334,9.2477,127100.0
2009-07-21 10:40:00,11.32,11.34,11.3,11.3,82900.0,9.2395,9.2559,9.2232,9.2232,82900.0
2009-07-21 10:45:00,11.31,11.31,11.26,11.27,34300.0,9.2314,9.2314,9.1906,9.1987,34300.0
2009-07-21 10:50:00,11.26,11.26,11.21,11.22,56800.0,9.1906,9.1906,9.1498,9.1579,56800.0
2009-07-21 10:55:00,11.22,11.26,11.22,11.25,21200.0,9.1579,9.1906,9.1579,9.1824,21200.0
2009-07-21 11:00:00,11.26,11.28,11.24,11.24,18400.0,9.1906,9.2069,9.1742,9.1742,18400.0
2009-07-21 11:05:00,11.25,11.25,11.22,11.24,25700.0,9.1824,9.1824,9.1579,9.1742,25700.0
2009-07-21 11:10:00,11.24,11.25,11.17,11.19,33500.0,9.1742,9.1824,9.1171,9.1334,33500.0
2009-07-21 11:15:00,11.19,11.19,11.17,11.17,29700.0,9.1334,9.1334,9.1171,9.1171,29700.0
2009-07-21 11:20:00,11.18,11.19,11.17,11.17,19100.0,9.1253,9.1334,9.1171,9.1171,19100.0
2009-07-21 11:25:00,11.17,11.19,11.17,11.18,14500.0,9.1171,9.1334,9.1171,9.1253,14500.0
2009-07-21 11:30:00,11.18,11.21,11.15,11.2,34800.0,9.1253,9.1498,9.1008,9.1416,34800.0
2009-07-21 11:35:00,11.21,11.22,11.18,11.19,12900.0,9.1498,9.1579,9.1253,9.1334,12900.0
2009-07-21 11:40:00,11.19,11.2,11.17,11.19,44200.0,9.1334,9.1416,9.1171,9.1334,44200.0
2009-07-21 11:45:00,11.19,11.22,11.16,11.18,131900.0,9.1334,9.1579,9.1089,9.1253,131900.0
2009-07-21 11:50:00,11.18,11.19,11.14,11.15,103500.0,9.1253,9.1334,9.0926,9.1008,103500.0
2009-07-21 11:55:00,11.15,11.16,11.1,11.11,103900.0,9.1008,9.1089,9.06,9.0681,103900.0
2009-07-21 12:00:00,11.1,11.17,11.1,11.17,24200.0,9.06,9.1171,9.06,9.1171,24200.0
2009-07-21 12:05:00,11.16,11.21,11.13,11.21,40100.0,9.1089,9.1498,9.0845,9.1498,40100.0
2009-07-21 12:10:00,11.22,11.22,11.2,11.21,22100.0,9.1579,9.1579,9.1416,9.1498,22100.0
2009-07-21 12:15:00,11.21,11.25,11.2,11.24,24700.0,9.1498,9.1824,9.1416,9.1742,24700.0
2009-07-21 12:20:00,11.25,11.25,11.23,11.25,42700.0,9.1824,9.1824,9.1661,9.1824,42700.0
2009-07-21 12:25:00,11.25,11.29,11.25,11.27,50300.0,9.1824,9.2151,9.1824,9.1987,50300.0
2009-07-21 12:30:00,11.26,11.3,11.22,11.22,70500.0,9.1906,9.2232,9.1579,9.1579,70500.0
2009-07-21 12:35:00,11.22,11.28,11.22,11.27,42900.0,9.1579,9.2069,9.1579,9.1987,42900.0
2009-07-21 12:40:00,11.27,11.27,11.24,11.25,34700.0,9.1987,9.1987,9.1742,9.1824,34700.0
2009-07-21 12:45:00,11.24,11.24,11.2,11.2,25500.0,9.1742,9.1742,9.1416,9.1416,25500.0
2009-07-21 12:50:00,11.2,11.2,11.14,11.14,51100.0,9.1416,9.1416,9.0926,9.0926,51100.0
2009-07-21 12:55:00,11.14,11.17,11.14,11.16,17300.0,9.0926,9.1171,9.0926,9.1089,17300.0
2009-07-21 13:00:00,11.16,11.16,11.11,11.11,34200.0,9.1089,9.1089,9.0681,9.0681,34200.0
2009-07-21 13:05:00,11.11,11.12,11.1,11.12,22400.0,9.0681,9.0763,9.06,9.0763,22400.0
2009-07-21 13:10:00,11.12,11.12,11.11,11.11,21200.0,9.0763,9.0763,9.0681,9.0681,21200.0
2009-07-21 13:15:00,11.12,11.15,11.12,11.14,67300.0,9.0763,9.1008,9.0763,9.0926,67300.0
2009-07-21 13:20:00,11.14,11.15,11.12,11.12,51600.0,9.0926,9.1008,9.0763,9.0763,51600.0
2009-07-21 13:25:00,11.13,11.23,11.13,11.23,53200.0,9.0845,9.1661,9.0845,9.1661,53200.0
2009-07-21 13:30:00,11.23,11.24,11.2,11.2,49100.0,9.1661,9.1742,9.1416,9.1416,49100.0
2009-07-21 13:35:00,11.2,11.21,11.16,11.16,33500.0,9.1416,9.1498,9.1089,9.1089,33500.0
2009-07-21 13:40:00,11.17,11.19,11.17,11.17,18400.0,9.1171,9.1334,9.1171,9.1171,18400.0
2009-07-21 13:45:00,11.18,11.23,11.18,11.22,28700.0,9.1253,9.1661,9.1253,9.1579,28700.0
2009-07-21 13:50:00,11.21,11.22,11.18,11.19,31100.0,9.1498,9.1579,9.1253,9.1334,31100.0
2009-07-21 13:55:00,11.18,11.19,11.15,11.17,63500.0,9.1253,9.1334,9.1008,9.1171,63500.0
2009-07-21 14:00:00,11.16,11.17,11.14,11.16,39900.0,9.1089,9.1171,9.0926,9.1089,39900.0
2009-07-21 14:05:00,11.17,11.18,11.14,11.17,39700.0,9.1171,9.1253,9.0926,9.1171,39700.0
2009-07-21 14:10:00,11.16,11.19,11.16,11.17,17600.0,9.1089,9.1334,9.1089,9.1171,17600.0
2009-07-21 14:15:00,11.18,11.21,11.16,11.17,59700.0,9.1253,9.1498,9.1089,9.1171,59700.0
2009-07-21 14:20:00,11.17,11.17,11.16,11.17,32100.0,9.1171,9.1171,9.1089,9.1171,32100.0
2009-07-21 14:25:00,11.17,11.18,11.16,11.17,22100.0,9.1171,9.1253,9.1089,9.1171,22100.0
2009-07-21 14:30:00,11.17,11.17,11.15,11.15,38800.0,9.1171,9.1171,9.1008,9.1008,38800.0
2009-07-21 14:35:00,11.15,11.21,11.15,11.21,44100.0,9.1008,9.1498,9.1008,9.1498,44100.0
2009-07-21 14:40:00,11.2,11.23,11.2,11.23,29900.0,9.1416,9.1661,9.1416,9.1661,29900.0
2009-07-21 14:45:00,11.23,11.26,11.22,11.25,48500.0,9.1661,9.1906,9.1579,9.1824,48500.0
2009-07-21 14:50:00,11.24,11.3,11.24,11.26,41700.0,9.1742,9.2232,9.1742,9.1906,41700.0
2009-07-21 14:55:00,11.26,11.27,11.25,11.26,23100.0,9.1906,9.1987,9.1824,9.1906,23100.0
2009-07-21 15:00:00,11.25,11.28,11.25,11.28,24700.0,9.1824,9.2069,9.1824,9.2069,24700.0
2009-07-21 15:05:00,11.27,11.28,11.25,11.25,23500.0,9.1987,9.2069,9.1824,9.1824,23500.0
2009-07-21 15:10:00,11.25,11.3,11.25,11.3,37900.0,9.1824,9.2232,9.1824,9.2232,37900.0
2009-07-21 15:15:00,11.3,11.3,11.28,11.29,23900.0,9.2232,9.2232,9.2069,9.2151,23900.0
2009-07-21 15:20:00,11.29,11.3,11.27,11.27,40400.0,9.2151,9.2232,9.1987,9.1987,40400.0
2009-07-21 15:25:00,11.27,11.29,11.27,11.29,40700.0,9.1987,9.2151,9.1987,9.2151,40700.0
2009-07-21 15:30:00,11.29,11.3,11.26,11.26,34200.0,9.2151,9.2232,9.1906,9.1906,34200.0
2009-07-21 15:35:00,11.27,11.27,11.25,11.27,40500.0,9.1987,9.1987,9.1824,9.1987,40500.0
2009-07-21 15:40:00,11.26,11.28,11.26,11.27,40200.0,9.1906,9.2069,9.1906,9.1987,40200.0
2009-07-21 15:45:00,11.28,11.28,11.24,11.27,89900.0,9.2069,9.2069,9.1742,9.1987,89900.0
2009-07-21 15:50:00,11.27,11.29,11.26,11.27,82600.0,9.1987,9.2151,9.1906,9.1987,82600.0
2009-07-21 15:55:00,11.27,11.3,11.26,11.3,156000.0,9.1987,9.2232,9.1906,9.2232,156000.0
2009-07-22 09:30:00,11.3,11.45,11.3,11.44,62700.0,9.2232,9.3456,9.2232,9.3375,62700.0
2009-07-22 09:35:00,11.45,11.53,11.4,11.53,70300.0,9.3456,9.4109,9.3048,9.4109,70300.0
2009-07-22 09:40:00,11.53,11.53,11.47,11.48,65600.0,9.4109,9.4109,9.362,9.3701,65600.0
2009-07-22 09:45:00,11.5,11.55,11.49,11.54,64100.0,9.3865,9.4273,9.3783,9.4191,64100.0
2009-07-22 09:50:00,11.54,11.59,11.51,11.59,71300.0,9.4191,9.4599,9.3946,9.4599,71300.0
2009-07-22 09:55:00,11.59,11.63,11.48,11.5,96300.0,9.4599,9.4926,9.3701,9.3865,96300.0
2009-07-22 10:00:00,11.52,11.6,11.52,11.59,62200.0,9.4028,9.4681,9.4028,9.4599,62200.0
2009-07-22 10:05:00,11.59,11.6,11.58,11.6,17000.0,9.4599,9.4681,9.4518,9.4681,17000.0
2009-07-22 10:10:00,11.6,11.6,11.53,11.55,45600.0,9.4681,9.4681,9.4109,9.4273,45600.0
2009-07-22 10:15:00,11.53,11.54,11.5,11.5,29000.0,9.4109,9.4191,9.3865,9.3865,29000.0
2009-07-22 10:20:00,11.5,11.55,11.5,11.53,89600.0,9.3865,9.4273,9.3865,9.4109,89600.0
2009-07-22 10:25:00,11.54,11.55,11.42,11.43,62000.0,9.4191,9.4273,9.3212,9.3293,62000.0
2009-07-22 10:30:00,11.42,11.54,11.42,11.53,105400.0,9.3212,9.4191,9.3212,9.4109,105400.0
2009-07-22 10:35:00,11.51,11.52,11.44,11.44,38600.0,9.3946,9.4028,9.3375,9.3375,38600.0
2009-07-22 10:40:00,11.45,11.48,11.39,11.41,48500.0,9.3456,9.3701,9.2967,9.313,48500.0
2009-07-22 10:45:00,11.4,11.49,11.4,11.44,107800.0,9.3048,9.3783,9.3048,9.3375,107800.0
2009-07-22 10:50:00,11.44,11.45,11.42,11.42,48800.0,9.3375,9.3456,9.3212,9.3212,48800.0
2009-07-22 10:55:00,11.43,11.45,11.42,11.45,69500.0,9.3293,9.3456,9.3212,9.3456,69500.0
2009-07-22 11:00:00,11.45,11.47,11.42,11.47,80600.0,9.3456,9.362,9.3212,9.362,80600.0
2009-07-22 11:05:00,11.47,11.48,11.42,11.42,28100.0,9.362,9.3701,9.3212,9.3212,28100.0
2009-07-22 11:10:00,11.43,11.46,11.43,11.45,14800.0,9.3293,9.3538,9.3293,9.3456,14800.0
2009-07-22 11:15:00,11.45,11.48,11.45,11.48,12500.0,9.3456,9.3701,9.3456,9.3701,12500.0
2009-07-22 11:20:00,11.47,11.5,11.44,11.49,53900.0,9.362,9.3865,9.3375,9.3783,53900.0
2009-07-22 11:25:00,11.48,11.52,11.47,11.52,24800.0,9.3701,9.4028,9.362,9.4028,24800.0
2009-07-22 11:30:00,11.52,11.52,11.46,11.48,45700.0,9.4028,9.4028,9.3538,9.3701,45700.0
2009-07-22 11:35:00,11.47,11.47,11.43,11.43,38500.0,9.362,9.362,9.3293,9.3293,38500.0
2009-07-22 11:40:00,11.43,11.45,11.42,11.43,18200.0,9.3293,9.3456,9.3212,9.3293,18200.0
2009-07-22 11:45:00,11.44,11.47,11.43,11.47,15700.0,9.3375,9.362,9.3293,9.362,15700.0
2009-07-22 11:50:00,11.47,11.5,11.46,11.46,17200.0,9.362,9.3865,9.3538,9.3538,17200.0
2009-07-22 11:55:00,11.47,11.52,11.47,11.49,29200.0,9.362,9.4028,9.362,9.3783,29200.0
2009-07-22 12:00:00,11.49,11.53,11.49,11.53,93600.0,9.3783,9.4109,9.3783,9.4109,93600.0
2009-07-22 12:05:00,11.53,11.58,11.53,11.58,152700.0,9.4109,9.4518,9.4109,9.4518,152700.0
2009-07-22 12:10:00,11.58,11.58,11.55,11.57,32200.0,9.4518,9.4518,9.4273,9.4436,32200.0
2009-07-22 12:15:00,11.57,11.6,11.56,11.59,65100.0,9.4436,9.4681,9.4354,9.4599,65100.0
2009-07-22 12:20:00,11.6,11.64,11.59,11.64,82400.0,9.4681,9.5007,9.4599,9.5007,82400.0
2009-07-22 12:25:00,11.64,11.69,11.63,11.67,80100.0,9.5007,9.5415,9.4926,9.5252,80100.0
2009-07-22 12:30:00,11.67,11.67,11.64,11.65,30500.0,9.5252,9.5252,9.5007,9.5089,30500.0
2009-07-22 12:35:00,11.65,11.71,11.65,11.7,84800.0,9.5089,9.5579,9.5089,9.5497,84800.0
2009-07-22 12:40:00,11.7,11.73,11.68,11.71,28900.0,9.5497,9.5742,9.5334,9.5579,28900.0
2009-07-22 12:45:00,11.72,11.72,11.67,11.71,50900.0,9.566,9.566,9.5252,9.5579,50900.0
2009-07-22 12:50:00,11.71,11.71,11.62,11.62,41700.0,9.5579,9.5579,9.4844,9.4844,41700.0
2009-07-22 12:55:00,11.62,11.64,11.61,11.63,25300.0,9.4844,9.5007,9.4762,9.4926,25300.0
2009-07-22 13:00:00,11.63,11.66,11.62,11.62,53800.0,9.4926,9.5171,9.4844,9.4844,53800.0
2009-07-22 13:05:00,11.63,11.63,11.62,11.63,26800.0,9.4926,9.4926,9.4844,9.4926,26800.0
2009-07-22 13:10:00,11.63,11.66,11.63,11.65,35500.0,9.4926,9.5171,9.4926,9.5089,35500.0
2009-07-22 13:15:00,11.65,11.7,11.65,11.7,34500.0,9.5089,9.5497,9.5089,9.5497,34500.0
2009-07-22 13:20:00,11.7,11.7,11.65,11.66,18600.0,9.5497,9.5497,9.5089,9.5171,18600.0
2009-07-22 13:25:00,11.65,11.66,11.64,11.64,11700.0,9.5089,9.5171,9.5007,9.5007,11700.0
2009-07-22 13:30:00,11.64,11.66,11.63,11.63,42600.0,9.5007,9.5171,9.4926,9.4926,42600.0
2009-07-22 13:35:00,11.63,11.69,11.63,11.66,73100.0,9.4926,9.5415,9.4926,9.5171,73100.0
2009-07-22 13:40:00,11.66,11.68,11.64,11.66,151800.0,9.5171,9.5334,9.5007,9.5171,151800.0
2009-07-22 13:45:00,11.66,11.67,11.65,11.66,137100.0,9.5171,9.5252,9.5089,9.5171,137100.0
2009-07-22 13:50:00,11.66,11.69,11.65,11.67,83800.0,9.5171,9.5415,9.5089,9.5252,83800.0
2009-07-22 13:55:00,11.67,11.68,11.65,11.66,48800.0,9.5252,9.5334,9.5089,9.5171,48800.0
2009-07-22 14:00:00,11.65,11.66,11.63,11.64,140800.0,9.5089,9.5171,9.4926,9.5007,140800.0
2009-07-22 14:05:00,11.64,11.65,11.63,11.64,74600.0,9.5007,9.5089,9.4926,9.5007,74600.0
2009-07-22 14:10:00,11.64,11.69,11.64,11.69,174900.0,9.5007,9.5415,9.5007,9.5415,174900.0
2009-07-22 14:15:00,11.69,11.7,11.68,11.7,74800.0,9.5415,9.5497,9.5334,9.5497,74800.0
2009-07-22 14:20:00,11.7,11.73,11.69,11.69,86300.0,9.5497,9.5742,9.5415,9.5415,86300.0
2009-07-22 14:25:00,11.69,11.71,11.69,11.69,122700.0,9.5415,9.5579,9.5415,9.5415,122700.0
2009-07-22 14:30:00,11.69,11.71,11.69,11.69,56000.0,9.5415,9.5579,9.5415,9.5415,56000.0
2009-07-22 14:35:00,11.69,11.7,11.69,11.69,71000.0,9.5415,9.5497,9.5415,9.5415,71000.0
2009-07-22 14:40:00,11.7,11.74,11.69,11.73,248200.0,9.5497,9.5824,9.5415,9.5742,248200.0
2009-07-22 14:45:00,11.72,11.73,11.65,11.65,141600.0,9.566,9.5742,9.5089,9.5089,141600.0
2009-07-22 14:50:00,11.66,11.67,11.61,11.62,91300.0,9.5171,9.5252,9.4762,9.4844,91300.0
2009-07-22 14:55:00,11.61,11.66,11.61,11.65,105200.0,9.4762,9.5171,9.4762,9.5089,105200.0
2009-07-22 15:00:00,11.65,11.68,11.64,11.66,62500.0,9.5089,9.5334,9.5007,9.5171,62500.0
2009-07-22 15:05:00,11.67,11.67,11.6,11.62,96900.0,9.5252,9.5252,9.4681,9.4844,96900.0
2009-07-22 15:10:00,11.62,11.62,11.55,11.57,173900.0,9.4844,9.4844,9.4273,9.4436,173900.0
2009-07-22 15:15:00,11.57,11.58,11.52,11.58,94700.0,9.4436,9.4518,9.4028,9.4518,94700.0
2009-07-22 15:20:00,11.58,11.6,11.57,11.59,62800.0,9.4518,9.4681,9.4436,9.4599,62800.0
2009-07-22 15:25:00,11.59,11.61,11.58,11.61,61000.0,9.4599,9.4762,9.4518,9.4762,61000.0
2009-07-22 15:30:00,11.61,11.67,11.6,11.67,112400.0,9.4762,9.5252,9.4681,9.5252,112400.0
2009-07-22 15:35:00,11.66,11.67,11.64,11.65,65200.0,9.5171,9.5252,9.5007,9.5089,65200.0
2009-07-22 15:40:00,11.65,11.66,11.57,11.62,178200.0,9.5089,9.5171,9.4436,9.4844,178200.0
2009-07-22 15:45:00,11.62,11.66,11.61,11.65,88000.0,9.4844,9.5171,9.4762,9.5089,88000.0
2009-07-22 15:50:00,11.65,11.66,11.59,11.6,259100.0,9.5089,9.5171,9.4599,9.4681,259100.0
2009-07-22 15:55:00,11.59,11.69,11.59,11.69,339200.0,9.4599,9.5415,9.4599,9.5415,339200.0
2009-07-23 09:30:00,11.68,11.75,11.51,11.75,282500.0,9.5334,9.5905,9.3946,9.5905,282500.0
2009-07-23 09:35:00,11.75,11.77,11.42,11.59,189200.0,9.5905,9.6068,9.3212,9.4599,189200.0
2009-07-23 09:40:00,11.59,11.74,11.59,11.74,145800.0,9.4599,9.5824,9.4599,9.5824,145800.0
2009-07-23 09:45:00,11.74,11.85,11.74,11.81,227900.0,9.5824,9.6721,9.5824,9.6395,227900.0
2009-07-23 09:50:00,11.81,11.94,11.81,11.93,160800.0,9.6395,9.7456,9.6395,9.7374,160800.0
2009-07-23 09:55:00,11.93,11.99,11.93,11.99,133700.0,9.7374,9.7864,9.7374,9.7864,133700.0
2009-07-23 10:00:00,11.99,12.02,11.85,11.91,185100.0,9.7864,9.8109,9.6721,9.7211,185100.0
2009-07-23 10:05:00,11.9,12.0,11.89,11.99,71300.0,9.7129,9.7946,9.7048,9.7864,71300.0
2009-07-23 10:10:00,11.98,12.03,11.95,11.96,187100.0,9.7782,9.8191,9.7538,9.7619,187100.0
2009-07-23 10:15:00,11.97,12.01,11.92,12.0,146800.0,9.7701,9.8027,9.7293,9.7946,146800.0
2009-07-23 10:20:00,12.0,12.08,11.99,12.06,110400.0,9.7946,9.8599,9.7864,9.8435,110400.0
2009-07-23 10:25:00,12.06,12.07,12.02,12.05,75600.0,9.8435,9.8517,9.8109,9.8354,75600.0
2009-07-23 10:30:00,12.05,12.1,12.04,12.09,79500.0,9.8354,9.8762,9.8272,9.868,79500.0
2009-07-23 10:35:00,12.08,12.16,12.08,12.11,123900.0,9.8599,9.9252,9.8599,9.8843,123900.0
2009-07-23 10:40:00,12.1,12.14,12.07,12.13,107700.0,9.8762,9.9088,9.8517,9.9007,107700.0
2009-07-23 10:45:00,12.13,12.13,12.03,12.03,137500.0,9.9007,9.9007,9.8191,9.8191,137500.0
2009-07-23 10:50:00,12.04,12.05,11.99,12.01,79400.0,9.8272,9.8354,9.7864,9.8027,79400.0
2009-07-23 10:55:00,12.02,12.03,11.95,11.97,91000.0,9.8109,9.8191,9.7538,9.7701,91000.0
2009-07-23 11:00:00,11.96,12.04,11.94,12.04,67000.0,9.7619,9.8272,9.7456,9.8272,67000.0
2009-07-23 11:05:00,12.04,12.05,12.03,12.03,46100.0,9.8272,9.8354,9.8191,9.8191,46100.0
2009-07-23 11:10:00,12.04,12.06,11.99,12.0,111700.0,9.8272,9.8435,9.7864,9.7946,111700.0
2009-07-23 11:15:00,12.0,12.05,11.99,12.05,76700.0,9.7946,9.8354,9.7864,9.8354,76700.0
2009-07-23 11:20:00,12.04,12.05,11.99,12.01,38100.0,9.8272,9.8354,9.7864,9.8027,38100.0
2009-07-23 11:25:00,12.01,12.02,11.98,12.0,42700.0,9.8027,9.8109,9.7782,9.7946,42700.0
2009-07-23 11:30:00,12.01,12.01,11.95,11.99,43500.0,9.8027,9.8027,9.7538,9.7864,43500.0
2009-07-23 11:35:00,11.98,12.07,11.98,12.07,44000.0,9.7782,9.8517,9.7782,9.8517,44000.0
2009-07-23 11:40:00,12.07,12.09,12.07,12.09,58100.0,9.8517,9.868,9.8517,9.868,58100.0
2009-07-23 11:45:00,12.1,12.14,12.09,12.13,43600.0,9.8762,9.9088,9.868,9.9007,43600.0
2009-07-23 11:50:00,12.13,12.15,12.12,12.12,93400.0,9.9007,9.917,9.8925,9.8925,93400.0
2009-07-23 11:55:00,12.13,12.15,12.12,12.13,40900.0,9.9007,9.917,9.8925,9.9007,40900.0
2009-07-23 12:00:00,12.13,12.14,12.13,12.14,36400.0,9.9007,9.9088,9.9007,9.9088,36400.0
2009-07-23 12:05:00,12.14,12.15,12.11,12.11,67800.0,9.9088,9.917,9.8843,9.8843,67800.0
2009-07-23 12:10:00,12.11,12.11,12.09,12.11,33700.0,9.8843,9.8843,9.868,9.8843,33700.0
2009-07-23 12:15:00,12.11,12.11,12.1,12.1,26700.0,9.8843,9.8843,9.8762,9.8762,26700.0
2009-07-23 12:20:00,12.11,12.12,12.07,12.08,51200.0,9.8843,9.8925,9.8517,9.8599,51200.0
2009-07-23 12:25:00,12.08,12.1,12.07,12.09,32900.0,9.8599,9.8762,9.8517,9.868,32900.0
2009-07-23 12:30:00,12.1,12.11,12.09,12.09,23500.0,9.8762,9.8843,9.868,9.868,23500.0
2009-07-23 12:35:00,12.09,12.09,12.02,12.02,52100.0,9.868,9.868,9.8109,9.8109,52100.0
2009-07-23 12:40:00,12.02,12.08,12.02,12.07,51400.0,9.8109,9.8599,9.8109,9.8517,51400.0
2009-07-23 12:45:00,12.06,12.12,12.06,12.12,78000.0,9.8435,9.8925,9.8435,9.8925,78000.0
2009-07-23 12:50:00,12.11,12.12,12.06,12.09,50700.0,9.8843,9.8925,9.8435,9.868,50700.0
2009-07-23 12:55:00,12.1,12.15,12.1,12.14,43500.0,9.8762,9.917,9.8762,9.9088,43500.0
2009-07-23 13:00:00,12.15,12.15,12.08,12.1,167700.0,9.917,9.917,9.8599,9.8762,167700.0
2009-07-23 13:05:00,12.11,12.12,12.06,12.08,75100.0,9.8843,9.8925,9.8435,9.8599,75100.0
2009-07-23 13:10:00,12.09,12.1,12.06,12.06,98900.0,9.868,9.8762,9.8435,9.8435,98900.0
2009-07-23 13:15:00,12.07,12.11,12.04,12.07,120300.0,9.8517,9.8843,9.8272,9.8517,120300.0
2009-07-23 13:20:00,12.08,12.13,12.08,12.11,34700.0,9.8599,9.9007,9.8599,9.8843,34700.0
2009-07-23 13:25:00,12.12,12.16,12.08,12.09,127000.0,9.8925,9.9252,9.8599,9.868,127000.0
2009-07-23 13:30:00,12.08,12.13,12.08,12.1,49600.0,9.8599,9.9007,9.8599,9.8762,49600.0
2009-07-23 13:35:00,12.1,12.15,12.09,12.1,56000.0,9.8762,9.917,9.868,9.8762,56000.0
2009-07-23 13:40:00,12.1,12.1,12.06,12.06,60900.0,9.8762,9.8762,9.8435,9.8435,60900.0
2009-07-23 13:45:00,12.06,12.07,12.02,12.02,57800.0,9.8435,9.8517,9.8109,9.8109,57800.0
2009-07-23 13:50:00,12.03,12.09,12.02,12.08,42700.0,9.8191,9.868,9.8109,9.8599,42700.0
2009-07-23 13:55:00,12.07,12.08,12.05,12.05,43400.0,9.8517,9.8599,9.8354,9.8354,43400.0
2009-07-23 14:00:00,12.05,12.06,12.01,12.02,51800.0,9.8354,9.8435,9.8027,9.8109,51800.0
2009-07-23 14:05:00,12.02,12.03,12.02,12.02,20900.0,9.8109,9.8191,9.8109,9.8109,20900.0
2009-07-23 14:10:00,12.02,12.07,12.02,12.07,41600.0,9.8109,9.8517,9.8109,9.8517,41600.0
2009-07-23 14:15:00,12.06,12.1,12.06,12.1,35900.0,9.8435,9.8762,9.8435,9.8762,35900.0
2009-07-23 14:20:00,12.1,12.11,12.06,12.08,40000.0,9.8762,9.8843,9.8435,9.8599,40000.0
2009-07-23 14:25:00,12.07,12.1,12.07,12.1,17000.0,9.8517,9.8762,9.8517,9.8762,17000.0
2009-07-23 14:30:00,12.1,12.12,12.09,12.12,58400.0,9.8762,9.8925,9.868,9.8925,58400.0
2009-07-23 14:35:00,12.11,12.15,12.11,12.14,76500.0,9.8843,9.917,9.8843,9.9088,76500.0
2009-07-23 14:40:00,12.14,12.16,12.13,12.15,98500.0,9.9088,9.9252,9.9007,9.917,98500.0
2009-07-23 14:45:00,12.15,12.16,12.14,12.16,50900.0,9.917,9.9252,9.9088,9.9252,50900.0
2009-07-23 14:50:00,12.16,12.16,12.14,12.15,38500.0,9.9252,9.9252,9.9088,9.917,38500.0
2009-07-23 14:55:00,12.15,12.2,12.15,12.19,103200.0,9.917,9.9578,9.917,9.9496,103200.0
2009-07-23 15:00:00,12.2,12.23,12.19,12.22,108600.0,9.9578,9.9823,9.9496,9.9741,108600.0
2009-07-23 15:05:00,12.22,12.23,12.21,12.21,55100.0,9.9741,9.9823,9.966,9.966,55100.0
2009-07-23 15:10:00,12.22,12.22,12.19,12.22,104300.0,9.9741,9.9741,9.9496,9.9741,104300.0
2009-07-23 15:15:00,12.22,12.24,12.22,12.24,61000.0,9.9741,9.9905,9.9741,9.9905,61000.0
2009-07-23 15:20:00,12.24,12.24,12.22,12.24,89400.0,9.9905,9.9905,9.9741,9.9905,89400.0
2009-07-23 15:25:00,12.24,12.25,12.24,12.25,67100.0,9.9905,9.9986,9.9905,9.9986,67100.0
2009-07-23 15:30:00,12.24,12.25,12.23,12.23,122900.0,9.9905,9.9986,9.9823,9.9823,122900.0
2009-07-23 15:35:00,12.23,12.24,12.16,12.17,166100.0,9.9823,9.9905,9.9252,9.9333,166100.0
2009-07-23 15:40:00,12.17,12.24,12.16,12.23,132700.0,9.9333,9.9905,9.9252,9.9823,132700.0
2009-07-23 15:45:00,12.24,12.24,12.23,12.24,115200.0,9.9905,9.9905,9.9823,9.9905,115200.0
2009-07-23 15:50:00,12.24,12.27,12.24,12.26,215700.0,9.9905,10.0149,9.9905,10.0068,215700.0
2009-07-23 15:55:00,12.26,12.31,12.25,12.3,381800.0,10.0068,10.0476,9.9986,10.0394,381800.0
2009-07-24 09:30:00,11.85,12.08,11.84,11.99,140400.0,9.6721,9.8599,9.664,9.7864,140400.0
2009-07-24 09:35:00,11.99,12.03,11.91,12.03,69800.0,9.7864,9.8191,9.7211,9.8191,69800.0
2009-07-24 09:40:00,12.04,12.09,11.96,11.97,92300.0,9.8272,9.868,9.7619,9.7701,92300.0
2009-07-24 09:45:00,11.97,12.03,11.94,11.95,40700.0,9.7701,9.8191,9.7456,9.7538,40700.0
2009-07-24 09:50:00,11.94,11.95,11.79,11.8,156700.0,9.7456,9.7538,9.6232,9.6313,156700.0
2009-07-24 09:55:00,11.8,11.8,11.7,11.75,68700.0,9.6313,9.6313,9.5497,9.5905,68700.0
2009-07-24 10:00:00,11.75,11.77,11.72,11.72,80500.0,9.5905,9.6068,9.566,9.566,80500.0
2009-07-24 10:05:00,11.71,11.72,11.64,11.66,73400.0,9.5579,9.566,9.5007,9.5171,73400.0
2009-07-24 10:10:00,11.65,11.75,11.63,11.72,118000.0,9.5089,9.5905,9.4926,9.566,118000.0
2009-07-24 10:15:00,11.73,11.73,11.65,11.66,92000.0,9.5742,9.5742,9.5089,9.5171,92000.0
2009-07-24 10:20:00,11.67,11.7,11.67,11.69,14100.0,9.5252,9.5497,9.5252,9.5415,14100.0
2009-07-24 10:25:00,11.68,11.75,11.67,11.75,32800.0,9.5334,9.5905,9.5252,9.5905,32800.0
2009-07-24 10:30:00,11.75,11.77,11.72,11.72,62900.0,9.5905,9.6068,9.566,9.566,62900.0
2009-07-24 10:35:00,11.73,11.78,11.72,11.74,73300.0,9.5742,9.615,9.566,9.5824,73300.0
2009-07-24 10:40:00,11.74,11.76,11.73,11.74,20100.0,9.5824,9.5987,9.5742,9.5824,20100.0
2009-07-24 10:45:00,11.73,11.78,11.73,11.77,46900.0,9.5742,9.615,9.5742,9.6068,46900.0
2009-07-24 10:50:00,11.78,11.78,11.74,11.74,22600.0,9.615,9.615,9.5824,9.5824,22600.0
2009-07-24 10:55:00,11.74,11.74,11.69,11.7,53100.0,9.5824,9.5824,9.5415,9.5497,53100.0
2009-07-24 11:00:00,11.7,11.7,11.68,11.68,23900.0,9.5497,9.5497,9.5334,9.5334,23900.0
2009-07-24 11:05:00,11.69,11.69,11.68,11.68,5600.0,9.5415,9.5415,9.5334,9.5334,5600.0
2009-07-24 11:10:00,11.69,11.75,11.66,11.71,72900.0,9.5415,9.5905,9.5171,9.5579,72900.0
2009-07-24 11:15:00,11.72,11.76,11.71,11.76,22500.0,9.566,9.5987,9.5579,9.5987,22500.0
2009-07-24 11:20:00,11.77,11.83,11.77,11.82,16100.0,9.6068,9.6558,9.6068,9.6476,16100.0
2009-07-24 11:25:00,11.82,11.83,11.82,11.82,6400.0,9.6476,9.6558,9.6476,9.6476,6400.0
2009-07-24 11:30:00,11.82,11.9,11.82,11.89,24100.0,9.6476,9.7129,9.6476,9.7048,24100.0
2009-07-24 11:35:00,11.89,11.9,11.88,11.9,14300.0,9.7048,9.7129,9.6966,9.7129,14300.0
2009-07-24 11:40:00,11.9,11.9,11.85,11.85,27400.0,9.7129,9.7129,9.6721,9.6721,27400.0
2009-07-24 11:45:00,11.85,11.85,11.79,11.85,40100.0,9.6721,9.6721,9.6232,9.6721,40100.0
2009-07-24 11:50:00,11.86,11.87,11.85,11.86,7700.0,9.6803,9.6885,9.6721,9.6803,7700.0
2009-07-24 11:55:00,11.86,11.86,11.82,11.86,41800.0,9.6803,9.6803,9.6476,9.6803,41800.0
2009-07-24 12:00:00,11.86,11.86,11.83,11.84,32300.0,9.6803,9.6803,9.6558,9.664,32300.0
2009-07-24 12:05:00,11.83,11.84,11.8,11.82,33800.0,9.6558,9.664,9.6313,9.6476,33800.0
2009-07-24 12:10:00,11.83,11.89,11.82,11.89,11500.0,9.6558,9.7048,9.6476,9.7048,11500.0
2009-07-24 12:15:00,11.89,11.92,11.88,11.9,33800.0,9.7048,9.7293,9.6966,9.7129,33800.0
2009-07-24 12:20:00,11.9,11.91,11.87,11.87,53200.0,9.7129,9.7211,9.6885,9.6885,53200.0
2009-07-24 12:25:00,11.87,11.89,11.86,11.88,10800.0,9.6885,9.7048,9.6803,9.6966,10800.0
2009-07-24 12:30:00,11.89,11.91,11.88,11.91,8400.0,9.7048,9.7211,9.6966,9.7211,8400.0
2009-07-24 12:35:00,11.91,11.91,11.88,11.89,25600.0,9.7211,9.7211,9.6966,9.7048,25600.0
2009-07-24 12:40:00,11.9,11.92,11.9,11.92,22300.0,9.7129,9.7293,9.7129,9.7293,22300.0
2009-07-24 12:45:00,11.92,11.92,11.91,11.92,9700.0,9.7293,9.7293,9.7211,9.7293,9700.0
2009-07-24 12:50:00,11.92,11.93,11.91,11.93,6000.0,9.7293,9.7374,9.7211,9.7374,6000.0
2009-07-24 12:55:00,11.93,11.94,11.91,11.92,14300.0,9.7374,9.7456,9.7211,9.7293,14300.0
2009-07-24 13:00:00,11.91,11.92,11.9,11.92,16600.0,9.7211,9.7293,9.7129,9.7293,16600.0
2009-07-24 13:05:00,11.91,11.91,11.88,11.88,22600.0,9.7211,9.7211,9.6966,9.6966,22600.0
2009-07-24 13:10:00,11.88,11.88,11.87,11.88,19100.0,9.6966,9.6966,9.6885,9.6966,19100.0
2009-07-24 13:15:00,11.87,11.89,11.87,11.89,10200.0,9.6885,9.7048,9.6885,9.7048,10200.0
2009-07-24 13:20:00,11.89,11.92,11.89,11.92,18400.0,9.7048,9.7293,9.7048,9.7293,18400.0
2009-07-24 13:25:00,11.92,11.93,11.91,11.93,11400.0,9.7293,9.7374,9.7211,9.7374,11400.0
2009-07-24 13:30:00,11.93,11.99,11.93,11.98,71100.0,9.7374,9.7864,9.7374,9.7782,71100.0
2009-07-24 13:35:00,11.98,11.99,11.97,11.99,11700.0,9.7782,9.7864,9.7701,9.7864,11700.0
2009-07-24 13:40:00,11.99,12.02,11.99,12.02,40600.0,9.7864,9.8109,9.7864,9.8109,40600.0
2009-07-24 13:45:00,12.02,12.02,12.0,12.02,44100.0,9.8109,9.8109,9.7946,9.8109,44100.0
2009-07-24 13:50:00,12.01,12.02,12.01,12.02,15500.0,9.8027,9.8109,9.8027,9.8109,15500.0
2009-07-24 13:55:00,12.01,12.02,12.0,12.0,39700.0,9.8027,9.8109,9.7946,9.7946,39700.0
2009-07-24 14:00:00,12.0,12.01,11.94,11.96,123000.0,9.7946,9.8027,9.7456,9.7619,123000.0
2009-07-24 14:05:00,11.96,11.97,11.94,11.97,15800.0,9.7619,9.7701,9.7456,9.7701,15800.0
2009-07-24 14:10:00,11.97,12.01,11.97,12.01,20200.0,9.7701,9.8027,9.7701,9.8027,20200.0
2009-07-24 14:15:00,12.01,12.02,11.98,11.98,26000.0,9.8027,9.8109,9.7782,9.7782,26000.0
2009-07-24 14:20:00,11.98,11.99,11.95,11.97,40800.0,9.7782,9.7864,9.7538,9.7701,40800.0
2009-07-24 14:25:00,11.96,12.0,11.95,11.98,50500.0,9.7619,9.7946,9.7538,9.7782,50500.0
2009-07-24 14:30:00,11.98,12.03,11.98,12.02,58800.0,9.7782,9.8191,9.7782,9.8109,58800.0
2009-07-24 14:35:00,12.02,12.02,11.99,12.0,50200.0,9.8109,9.8109,9.7864,9.7946,50200.0
2009-07-24 14:40:00,12.01,12.01,12.0,12.0,12600.0,9.8027,9.8027,9.7946,9.7946,12600.0
2009-07-24 14:45:00,12.01,12.05,12.0,12.04,65300.0,9.8027,9.8354,9.7946,9.8272,65300.0
2009-07-24 14:50:00,12.04,12.04,11.99,12.01,43800.0,9.8272,9.8272,9.7864,9.8027,43800.0
2009-07-24 14:55:00,12.0,12.02,12.0,12.02,14200.0,9.7946,9.8109,9.7946,9.8109,14200.0
2009-07-24 15:00:00,12.02,12.04,11.99,12.0,112900.0,9.8109,9.8272,9.7864,9.7946,112900.0
2009-07-24 15:05:00,11.99,12.0,11.98,12.0,35800.0,9.7864,9.7946,9.7782,9.7946,35800.0
2009-07-24 15:10:00,11.99,12.0,11.99,12.0,31000.0,9.7864,9.7946,9.7864,9.7946,31000.0
2009-07-24 15:15:00,12.0,12.0,11.95,11.97,96600.0,9.7946,9.7946,9.7538,9.7701,96600.0
2009-07-24 15:20:00,11.96,12.0,11.96,11.99,18500.0,9.7619,9.7946,9.7619,9.7864,18500.0
2009-07-24 15:25:00,11.99,12.03,11.99,12.01,65300.0,9.7864,9.8191,9.7864,9.8027,65300.0
2009-07-24 15:30:00,12.01,12.02,11.99,12.01,31600.0,9.8027,9.8109,9.7864,9.8027,31600.0
2009-07-24 15:35:00,12.0,12.03,12.0,12.02,35000.0,9.7946,9.8191,9.7946,9.8109,35000.0
2009-07-24 15:40:00,12.02,12.05,12.02,12.04,93400.0,9.8109,9.8354,9.8109,9.8272,93400.0
2009-07-24 15:45:00,12.05,12.08,12.03,12.07,124000.0,9.8354,9.8599,9.8191,9.8517,124000.0
2009-07-24 15:50:00,12.07,12.08,12.04,12.04,96600.0,9.8517,9.8599,9.8272,9.8272,96600.0
2009-07-24 15:55:00,12.04,12.07,12.04,12.07,164000.0,9.8272,9.8517,9.8272,9.8517,164000.0
2009-07-27 09:30:00,12.02,12.07,11.96,12.02,91300.0,9.8109,9.8517,9.7619,9.8109,91300.0
2009-07-27 09:35:00,12.0,12.01,11.88,11.99,45100.0,9.7946,9.8027,9.6966,9.7864,45100.0
2009-07-27 09:40:00,12.0,12.07,11.99,12.0,120200.0,9.7946,9.8517,9.7864,9.7946,120200.0
2009-07-27 09:45:00,12.01,12.03,11.99,12.01,49900.0,9.8027,9.8191,9.7864,9.8027,49900.0
2009-07-27 09:50:00,12.02,12.07,12.0,12.0,38700.0,9.8109,9.8517,9.7946,9.7946,38700.0
2009-07-27 09:55:00,11.99,12.0,11.9,11.91,29500.0,9.7864,9.7946,9.7129,9.7211,29500.0
2009-07-27 10:00:00,11.91,11.99,11.91,11.93,89400.0,9.7211,9.7864,9.7211,9.7374,89400.0
2009-07-27 10:05:00,11.92,11.94,11.86,11.92,119000.0,9.7293,9.7456,9.6803,9.7293,119000.0
2009-07-27 10:10:00,11.92,11.94,11.85,11.87,61600.0,9.7293,9.7456,9.6721,9.6885,61600.0
2009-07-27 10:15:00,11.87,11.93,11.87,11.92,56400.0,9.6885,9.7374,9.6885,9.7293,56400.0
2009-07-27 10:20:00,11.93,12.0,11.92,11.99,64400.0,9.7374,9.7946,9.7293,9.7864,64400.0
2009-07-27 10:25:00,11.99,12.0,11.98,11.99,31200.0,9.7864,9.7946,9.7782,9.7864,31200.0
2009-07-27 10:30:00,11.99,12.0,11.95,11.98,74500.0,9.7864,9.7946,9.7538,9.7782,74500.0
2009-07-27 10:35:00,11.98,12.02,11.98,12.01,57400.0,9.7782,9.8109,9.7782,9.8027,57400.0
2009-07-27 10:40:00,12.01,12.02,12.0,12.0,16100.0,9.8027,9.8109,9.7946,9.7946,16100.0
2009-07-27 10:45:00,12.0,12.05,12.0,12.05,24700.0,9.7946,9.8354,9.7946,9.8354,24700.0
2009-07-27 10:50:00,12.05,12.05,12.02,12.02,21400.0,9.8354,9.8354,9.8109,9.8109,21400.0
2009-07-27 10:55:00,12.02,12.03,11.95,12.02,85700.0,9.8109,9.8191,9.7538,9.8109,85700.0
2009-07-27 11:00:00,12.02,12.05,12.02,12.02,32100.0,9.8109,9.8354,9.8109,9.8109,32100.0
2009-07-27 11:05:00,12.03,12.07,12.03,12.05,53700.0,9.8191,9.8517,9.8191,9.8354,53700.0
2009-07-27 11:10:00,12.06,12.07,12.04,12.06,14000.0,9.8435,9.8517,9.8272,9.8435,14000.0
2009-07-27 11:15:00,12.06,12.07,12.06,12.07,5000.0,9.8435,9.8517,9.8435,9.8517,5000.0
2009-07-27 11:20:00,12.07,12.1,12.07,12.1,67100.0,9.8517,9.8762,9.8517,9.8762,67100.0
2009-07-27 11:25:00,12.1,12.13,12.08,12.13,25600.0,9.8762,9.9007,9.8599,9.9007,25600.0
2009-07-27 11:30:00,12.13,12.15,12.12,12.15,15900.0,9.9007,9.917,9.8925,9.917,15900.0
2009-07-27 11:35:00,12.15,12.15,12.1,12.1,23500.0,9.917,9.917,9.8762,9.8762,23500.0
2009-07-27 11:40:00,12.1,12.13,12.06,12.1,41700.0,9.8762,9.9007,9.8435,9.8762,41700.0
2009-07-27 11:45:00,12.1,12.11,12.06,12.07,39500.0,9.8762,9.8843,9.8435,9.8517,39500.0
2009-07-27 11:50:00,12.07,12.08,12.05,12.06,9200.0,9.8517,9.8599,9.8354,9.8435,9200.0
2009-07-27 11:55:00,12.06,12.06,12.04,12.04,6300.0,9.8435,9.8435,9.8272,9.8272,6300.0
2009-07-27 12:00:00,12.04,12.05,12.04,12.05,3100.0,9.8272,9.8354,9.8272,9.8354,3100.0
2009-07-27 12:05:00,12.05,12.06,12.01,12.01,22800.0,9.8354,9.8435,9.8027,9.8027,22800.0
2009-07-27 12:10:00,12.01,12.02,12.0,12.01,11900.0,9.8027,9.8109,9.7946,9.8027,11900.0
2009-07-27 12:15:00,12.01,12.05,12.0,12.05,38900.0,9.8027,9.8354,9.7946,9.8354,38900.0
2009-07-27 12:20:00,12.05,12.06,12.04,12.06,32200.0,9.8354,9.8435,9.8272,9.8435,32200.0
2009-07-27 12:25:00,12.06,12.06,12.01,12.03,27700.0,9.8435,9.8435,9.8027,9.8191,27700.0
2009-07-27 12:30:00,12.03,12.04,12.02,12.04,5500.0,9.8191,9.8272,9.8109,9.8272,5500.0
2009-07-27 12:35:00,12.04,12.06,12.03,12.06,16400.0,9.8272,9.8435,9.8191,9.8435,16400.0
2009-07-27 12:40:00,12.06,12.06,12.04,12.06,16300.0,9.8435,9.8435,9.8272,9.8435,16300.0
2009-07-27 12:45:00,12.05,12.05,12.04,12.04,28600.0,9.8354,9.8354,9.8272,9.8272,28600.0
2009-07-27 12:50:00,12.05,12.06,12.04,12.05,55400.0,9.8354,9.8435,9.8272,9.8354,55400.0
2009-07-27 12:55:00,12.05,12.06,12.05,12.05,7200.0,9.8354,9.8435,9.8354,9.8354,7200.0
2009-07-27 13:00:00,12.06,12.06,12.05,12.06,27900.0,9.8435,9.8435,9.8354,9.8435,27900.0
2009-07-27 13:05:00,12.06,12.07,12.06,12.07,27200.0,9.8435,9.8517,9.8435,9.8517,27200.0
2009-07-27 13:10:00,12.07,12.07,12.04,12.06,15300.0,9.8517,9.8517,9.8272,9.8435,15300.0
2009-07-27 13:15:00,12.06,12.07,12.05,12.05,14500.0,9.8435,9.8517,9.8354,9.8354,14500.0
2009-07-27 13:20:00,12.05,12.05,12.04,12.05,6700.0,9.8354,9.8354,9.8272,9.8354,6700.0
2009-07-27 13:25:00,12.05,12.05,12.03,12.03,18600.0,9.8354,9.8354,9.8191,9.8191,18600.0
2009-07-27 13:30:00,12.04,12.05,12.03,12.03,10500.0,9.8272,9.8354,9.8191,9.8191,10500.0
2009-07-27 13:35:00,12.04,12.05,12.02,12.04,20800.0,9.8272,9.8354,9.8109,9.8272,20800.0
2009-07-27 13:40:00,12.04,12.06,12.03,12.06,11400.0,9.8272,9.8435,9.8191,9.8435,11400.0
2009-07-27 13:45:00,12.06,12.07,12.06,12.07,16900.0,9.8435,9.8517,9.8435,9.8517,16900.0
2009-07-27 13:50:00,12.07,12.08,12.07,12.08,14300.0,9.8517,9.8599,9.8517,9.8599,14300.0
2009-07-27 13:55:00,12.07,12.08,12.07,12.08,15400.0,9.8517,9.8599,9.8517,9.8599,15400.0
2009-07-27 14:00:00,12.08,12.09,12.08,12.09,14000.0,9.8599,9.868,9.8599,9.868,14000.0
2009-07-27 14:05:00,12.08,12.09,12.06,12.06,24600.0,9.8599,9.868,9.8435,9.8435,24600.0
2009-07-27 14:10:00,12.07,12.07,12.06,12.07,9800.0,9.8517,9.8517,9.8435,9.8517,9800.0
2009-07-27 14:15:00,12.06,12.08,12.06,12.08,28400.0,9.8435,9.8599,9.8435,9.8599,28400.0
2009-07-27 14:20:00,12.09,12.1,12.08,12.1,6200.0,9.868,9.8762,9.8599,9.8762,6200.0
2009-07-27 14:25:00,12.09,12.09,12.07,12.09,14800.0,9.868,9.868,9.8517,9.868,14800.0
2009-07-27 14:30:00,12.08,12.09,12.08,12.08,6000.0,9.8599,9.868,9.8599,9.8599,6000.0
2009-07-27 14:35:00,12.09,12.1,12.08,12.1,17200.0,9.868,9.8762,9.8599,9.8762,17200.0
2009-07-27 14:40:00,12.1,12.11,12.08,12.1,35900.0,9.8762,9.8843,9.8599,9.8762,35900.0
2009-07-27 14:45:00,12.11,12.12,12.1,12.11,9400.0,9.8843,9.8925,9.8762,9.8843,9400.0
2009-07-27 14:50:00,12.11,12.12,12.1,12.1,11300.0,9.8843,9.8925,9.8762,9.8762,11300.0
2009-07-27 14:55:00,12.1,12.11,12.09,12.11,94800.0,9.8762,9.8843,9.868,9.8843,94800.0
2009-07-27 15:00:00,12.1,12.11,12.08,12.08,13700.0,9.8762,9.8843,9.8599,9.8599,13700.0
2009-07-27 15:05:00,12.08,12.09,12.07,12.07,25700.0,9.8599,9.868,9.8517,9.8517,25700.0
2009-07-27 15:10:00,12.07,12.07,12.05,12.05,49000.0,9.8517,9.8517,9.8354,9.8354,49000.0
2009-07-27 15:15:00,12.05,12.07,12.03,12.03,36700.0,9.8354,9.8517,9.8191,9.8191,36700.0
2009-07-27 15:20:00,12.02,12.04,11.98,12.0,93200.0,9.8109,9.8272,9.7782,9.7946,93200.0
2009-07-27 15:25:00,12.01,12.03,11.99,12.02,49500.0,9.8027,9.8191,9.7864,9.8109,49500.0
2009-07-27 15:30:00,12.02,12.03,12.02,12.02,27700.0,9.8109,9.8191,9.8109,9.8109,27700.0
2009-07-27 15:35:00,12.02,12.06,12.02,12.06,77800.0,9.8109,9.8435,9.8109,9.8435,77800.0
2009-07-27 15:40:00,12.06,12.09,12.05,12.08,43700.0,9.8435,9.868,9.8354,9.8599,43700.0
2009-07-27 15:45:00,12.08,12.08,12.05,12.06,59300.0,9.8599,9.8599,9.8354,9.8435,59300.0
2009-07-27 15:50:00,12.06,12.09,12.05,12.07,52400.0,9.8435,9.868,9.8354,9.8517,52400.0
2009-07-27 15:55:00,12.08,12.09,12.06,12.08,98100.0,9.8599,9.868,9.8435,9.8599,98100.0
2009-07-28 09:30:00,11.92,12.0,11.88,11.97,99100.0,9.7293,9.7946,9.6966,9.7701,99100.0
2009-07-28 09:35:00,11.97,11.98,11.92,11.96,37300.0,9.7701,9.7782,9.7293,9.7619,37300.0
2009-07-28 09:40:00,11.96,12.01,11.95,12.0,96800.0,9.7619,9.8027,9.7538,9.7946,96800.0
2009-07-28 09:45:00,12.0,12.03,11.99,12.02,78000.0,9.7946,9.8191,9.7864,9.8109,78000.0
2009-07-28 09:50:00,12.02,12.05,11.98,12.0,54600.0,9.8109,9.8354,9.7782,9.7946,54600.0
2009-07-28 09:55:00,12.01,12.05,11.98,12.02,40100.0,9.8027,9.8354,9.7782,9.8109,40100.0
2009-07-28 10:00:00,12.02,12.02,11.91,11.93,54900.0,9.8109,9.8109,9.7211,9.7374,54900.0
2009-07-28 10:05:00,11.93,11.93,11.86,11.88,40700.0,9.7374,9.7374,9.6803,9.6966,40700.0
2009-07-28 10:10:00,11.88,11.91,11.78,11.79,62200.0,9.6966,9.7211,9.615,9.6232,62200.0
2009-07-28 10:15:00,11.79,11.83,11.77,11.82,57500.0,9.6232,9.6558,9.6068,9.6476,57500.0
2009-07-28 10:20:00,11.82,11.89,11.82,11.88,18900.0,9.6476,9.7048,9.6476,9.6966,18900.0
2009-07-28 10:25:00,11.88,11.95,11.88,11.89,133700.0,9.6966,9.7538,9.6966,9.7048,133700.0
2009-07-28 10:30:00,11.89,11.91,11.89,11.9,68500.0,9.7048,9.7211,9.7048,9.7129,68500.0
2009-07-28 10:35:00,11.9,11.91,11.88,11.88,98900.0,9.7129,9.7211,9.6966,9.6966,98900.0
2009-07-28 10:40:00,11.88,11.9,11.88,11.9,59200.0,9.6966,9.7129,9.6966,9.7129,59200.0
2009-07-28 10:45:00,11.89,11.91,11.88,11.9,45000.0,9.7048,9.7211,9.6966,9.7129,45000.0
2009-07-28 10:50:00,11.9,11.9,11.9,11.9,6400.0,9.7129,9.7129,9.7129,9.7129,6400.0
2009-07-28 10:55:00,11.91,11.91,11.89,11.89,12400.0,9.7211,9.7211,9.7048,9.7048,12400.0
2009-07-28 11:00:00,11.89,11.9,11.89,11.9,15000.0,9.7048,9.7129,9.7048,9.7129,15000.0
2009-07-28 11:05:00,11.9,11.9,11.89,11.9,8000.0,9.7129,9.7129,9.7048,9.7129,8000.0
2009-07-28 11:10:00,11.89,11.89,11.82,11.86,87100.0,9.7048,9.7048,9.6476,9.6803,87100.0
2009-07-28 11:15:00,11.87,11.87,11.77,11.78,47400.0,9.6885,9.6885,9.6068,9.615,47400.0
2009-07-28 11:20:00,11.79,11.8,11.78,11.8,17300.0,9.6232,9.6313,9.615,9.6313,17300.0
2009-07-28 11:25:00,11.79,11.81,11.79,11.8,32500.0,9.6232,9.6395,9.6232,9.6313,32500.0
2009-07-28 11:30:00,11.8,11.8,11.75,11.75,34000.0,9.6313,9.6313,9.5905,9.5905,34000.0
2009-07-28 11:35:00,11.74,11.74,11.7,11.73,16300.0,9.5824,9.5824,9.5497,9.5742,16300.0
2009-07-28 11:40:00,11.73,11.75,11.72,11.74,13200.0,9.5742,9.5905,9.566,9.5824,13200.0
2009-07-28 11:45:00,11.73,11.75,11.73,11.74,16800.0,9.5742,9.5905,9.5742,9.5824,16800.0
2009-07-28 11:50:00,11.74,11.75,11.73,11.75,30800.0,9.5824,9.5905,9.5742,9.5905,30800.0
2009-07-28 11:55:00,11.75,11.76,11.74,11.76,25100.0,9.5905,9.5987,9.5824,9.5987,25100.0
2009-07-28 12:00:00,11.75,11.76,11.75,11.75,2400.0,9.5905,9.5987,9.5905,9.5905,2400.0
2009-07-28 12:05:00,11.75,11.8,11.75,11.8,120700.0,9.5905,9.6313,9.5905,9.6313,120700.0
2009-07-28 12:10:00,11.8,11.8,11.79,11.8,25000.0,9.6313,9.6313,9.6232,9.6313,25000.0
2009-07-28 12:15:00,11.8,11.8,11.79,11.79,6000.0,9.6313,9.6313,9.6232,9.6232,6000.0
2009-07-28 12:20:00,11.8,11.85,11.79,11.84,68700.0,9.6313,9.6721,9.6232,9.664,68700.0
2009-07-28 12:25:00,11.84,11.85,11.84,11.85,4400.0,9.664,9.6721,9.664,9.6721,4400.0
2009-07-28 12:30:00,11.84,11.9,11.84,11.89,167900.0,9.664,9.7129,9.664,9.7048,167900.0
2009-07-28 12:35:00,11.89,11.89,11.89,11.89,18500.0,9.7048,9.7048,9.7048,9.7048,18500.0
2009-07-28 12:40:00,11.89,11.9,11.89,11.89,4200.0,9.7048,9.7129,9.7048,9.7048,4200.0
2009-07-28 12:45:00,11.89,11.89,11.87,11.87,6800.0,9.7048,9.7048,9.6885,9.6885,6800.0
2009-07-28 12:50:00,11.87,11.88,11.87,11.88,2700.0,9.6885,9.6966,9.6885,9.6966,2700.0
2009-07-28 12:55:00,11.88,11.88,11.86,11.86,27600.0,9.6966,9.6966,9.6803,9.6803,27600.0
2009-07-28 13:00:00,11.87,11.87,11.83,11.83,14200.0,9.6885,9.6885,9.6558,9.6558,14200.0
2009-07-28 13:05:00,11.83,11.86,11.82,11.86,29300.0,9.6558,9.6803,9.6476,9.6803,29300.0
2009-07-28 13:10:00,11.87,11.9,11.87,11.87,69700.0,9.6885,9.7129,9.6885,9.6885,69700.0
2009-07-28 13:15:00,11.88,11.88,11.86,11.86,18200.0,9.6966,9.6966,9.6803,9.6803,18200.0
2009-07-28 13:20:00,11.86,11.86,11.85,11.86,45200.0,9.6803,9.6803,9.6721,9.6803,45200.0
2009-07-28 13:25:00,11.86,11.87,11.86,11.87,9700.0,9.6803,9.6885,9.6803,9.6885,9700.0
2009-07-28 13:30:00,11.87,11.88,11.86,11.88,15800.0,9.6885,9.6966,9.6803,9.6966,15800.0
2009-07-28 13:35:00,11.88,11.88,11.87,11.88,8300.0,9.6966,9.6966,9.6885,9.6966,8300.0
2009-07-28 13:40:00,11.88,11.88,11.87,11.88,16600.0,9.6966,9.6966,9.6885,9.6966,16600.0
2009-07-28 13:45:00,11.87,11.89,11.86,11.89,15000.0,9.6885,9.7048,9.6803,9.7048,15000.0
2009-07-28 13:50:00,11.89,11.9,11.88,11.89,13400.0,9.7048,9.7129,9.6966,9.7048,13400.0
2009-07-28 13:55:00,11.89,11.93,11.89,11.92,38700.0,9.7048,9.7374,9.7048,9.7293,38700.0
2009-07-28 14:00:00,11.93,11.93,11.9,11.92,14100.0,9.7374,9.7374,9.7129,9.7293,14100.0
2009-07-28 14:05:00,11.92,11.96,11.92,11.96,21600.0,9.7293,9.7619,9.7293,9.7619,21600.0
2009-07-28 14:10:00,11.96,11.97,11.94,11.95,34000.0,9.7619,9.7701,9.7456,9.7538,34000.0
2009-07-28 14:15:00,11.95,11.95,11.94,11.94,19000.0,9.7538,9.7538,9.7456,9.7456,19000.0
2009-07-28 14:20:00,11.94,11.98,11.93,11.96,41300.0,9.7456,9.7782,9.7374,9.7619,41300.0
2009-07-28 14:25:00,11.96,11.99,11.95,11.99,24300.0,9.7619,9.7864,9.7538,9.7864,24300.0
2009-07-28 14:30:00,11.99,12.0,11.99,12.0,57900.0,9.7864,9.7946,9.7864,9.7946,57900.0
2009-07-28 14:35:00,12.0,12.0,11.99,11.99,22900.0,9.7946,9.7946,9.7864,9.7864,22900.0
2009-07-28 14:40:00,12.0,12.02,11.96,11.97,56400.0,9.7946,9.8109,9.7619,9.7701,56400.0
2009-07-28 14:45:00,11.97,11.99,11.97,11.99,67300.0,9.7701,9.7864,9.7701,9.7864,67300.0
2009-07-28 14:50:00,11.98,11.98,11.93,11.94,15200.0,9.7782,9.7782,9.7374,9.7456,15200.0
2009-07-28 14:55:00,11.93,11.95,11.93,11.95,9900.0,9.7374,9.7538,9.7374,9.7538,9900.0
2009-07-28 15:00:00,11.95,11.96,11.93,11.95,15100.0,9.7538,9.7619,9.7374,9.7538,15100.0
2009-07-28 15:05:00,11.95,11.95,11.91,11.91,35800.0,9.7538,9.7538,9.7211,9.7211,35800.0
2009-07-28 15:10:00,11.91,11.91,11.9,11.91,25900.0,9.7211,9.7211,9.7129,9.7211,25900.0
2009-07-28 15:15:00,11.91,11.91,11.89,11.89,46900.0,9.7211,9.7211,9.7048,9.7048,46900.0
2009-07-28 15:20:00,11.9,11.91,11.89,11.91,75300.0,9.7129,9.7211,9.7048,9.7211,75300.0
2009-07-28 15:25:00,11.91,11.91,11.9,11.9,32600.0,9.7211,9.7211,9.7129,9.7129,32600.0
2009-07-28 15:30:00,11.91,11.92,11.89,11.92,74100.0,9.7211,9.7293,9.7048,9.7293,74100.0
2009-07-28 15:35:00,11.92,11.93,11.89,11.9,46200.0,9.7293,9.7374,9.7048,9.7129,46200.0
2009-07-28 15:40:00,11.9,11.96,11.9,11.96,34300.0,9.7129,9.7619,9.7129,9.7619,34300.0
2009-07-28 15:45:00,11.96,11.97,11.95,11.96,35600.0,9.7619,9.7701,9.7538,9.7619,35600.0
2009-07-28 15:50:00,11.96,11.97,11.95,11.95,45500.0,9.7619,9.7701,9.7538,9.7538,45500.0
2009-07-28 15:55:00,11.94,11.95,11.92,11.95,116500.0,9.7456,9.7538,9.7293,9.7538,116500.0
2009-07-29 09:30:00,11.76,11.88,11.75,11.87,33900.0,9.5987,9.6966,9.5905,9.6885,33900.0
2009-07-29 09:35:00,11.86,11.87,11.81,11.83,11400.0,9.6803,9.6885,9.6395,9.6558,11400.0
2009-07-29 09:40:00,11.82,11.82,11.7,11.78,50800.0,9.6476,9.6476,9.5497,9.615,50800.0
2009-07-29 09:45:00,11.78,11.78,11.72,11.73,101500.0,9.615,9.615,9.566,9.5742,101500.0
2009-07-29 09:50:00,11.74,11.75,11.7,11.72,31000.0,9.5824,9.5905,9.5497,9.566,31000.0
2009-07-29 09:55:00,11.71,11.71,11.62,11.68,85100.0,9.5579,9.5579,9.4844,9.5334,85100.0
2009-07-29 10:00:00,11.69,11.79,11.69,11.79,77800.0,9.5415,9.6232,9.5415,9.6232,77800.0
2009-07-29 10:05:00,11.79,11.87,11.79,11.87,59200.0,9.6232,9.6885,9.6232,9.6885,59200.0
2009-07-29 10:10:00,11.86,11.88,11.84,11.88,87300.0,9.6803,9.6966,9.664,9.6966,87300.0
2009-07-29 10:15:00,11.88,11.89,11.85,11.88,73900.0,9.6966,9.7048,9.6721,9.6966,73900.0
2009-07-29 10:20:00,11.88,11.9,11.87,11.9,31700.0,9.6966,9.7129,9.6885,9.7129,31700.0
2009-07-29 10:25:00,11.9,11.98,11.9,11.98,44700.0,9.7129,9.7782,9.7129,9.7782,44700.0
2009-07-29 10:30:00,11.98,11.98,11.91,11.94,35800.0,9.7782,9.7782,9.7211,9.7456,35800.0
2009-07-29 10:35:00,11.94,11.95,11.9,11.95,167100.0,9.7456,9.7538,9.7129,9.7538,167100.0
2009-07-29 10:40:00,11.94,11.96,11.94,11.95,54900.0,9.7456,9.7619,9.7456,9.7538,54900.0
2009-07-29 10:45:00,11.95,11.98,11.94,11.98,39300.0,9.7538,9.7782,9.7456,9.7782,39300.0
2009-07-29 10:50:00,11.98,12.0,11.98,12.0,21500.0,9.7782,9.7946,9.7782,9.7946,21500.0
2009-07-29 10:55:00,12.0,12.01,11.99,12.01,15200.0,9.7946,9.8027,9.7864,9.8027,15200.0
2009-07-29 11:00:00,12.01,12.01,12.0,12.0,15000.0,9.8027,9.8027,9.7946,9.7946,15000.0
2009-07-29 11:05:00,12.0,12.01,11.99,12.0,24800.0,9.7946,9.8027,9.7864,9.7946,24800.0
2009-07-29 11:10:00,12.01,12.01,11.97,11.98,27900.0,9.8027,9.8027,9.7701,9.7782,27900.0
2009-07-29 11:15:00,11.98,11.99,11.97,11.99,20600.0,9.7782,9.7864,9.7701,9.7864,20600.0
2009-07-29 11:20:00,11.99,12.01,11.99,12.0,20900.0,9.7864,9.8027,9.7864,9.7946,20900.0
2009-07-29 11:25:00,12.01,12.01,12.0,12.01,10900.0,9.8027,9.8027,9.7946,9.8027,10900.0
2009-07-29 11:30:00,12.0,12.01,11.99,11.99,30600.0,9.7946,9.8027,9.7864,9.7864,30600.0
2009-07-29 11:35:00,11.99,12.01,11.99,12.01,26900.0,9.7864,9.8027,9.7864,9.8027,26900.0
2009-07-29 11:40:00,12.01,12.01,11.97,12.0,33000.0,9.8027,9.8027,9.7701,9.7946,33000.0
2009-07-29 11:45:00,12.0,12.03,12.0,12.02,31000.0,9.7946,9.8191,9.7946,9.8109,31000.0
2009-07-29 11:50:00,12.02,12.03,12.02,12.02,29800.0,9.8109,9.8191,9.8109,9.8109,29800.0
2009-07-29 11:55:00,12.03,12.05,12.02,12.05,35900.0,9.8191,9.8354,9.8109,9.8354,35900.0
2009-07-29 12:00:00,12.05,12.08,12.05,12.08,29700.0,9.8354,9.8599,9.8354,9.8599,29700.0
2009-07-29 12:05:00,12.08,12.09,12.08,12.09,18700.0,9.8599,9.868,9.8599,9.868,18700.0
2009-07-29 12:10:00,12.09,12.1,12.08,12.1,27500.0,9.868,9.8762,9.8599,9.8762,27500.0
2009-07-29 12:15:00,12.1,12.12,12.1,12.11,33000.0,9.8762,9.8925,9.8762,9.8843,33000.0
2009-07-29 12:20:00,12.11,12.14,12.11,12.14,39700.0,9.8843,9.9088,9.8843,9.9088,39700.0
2009-07-29 12:25:00,12.14,12.14,12.1,12.12,53500.0,9.9088,9.9088,9.8762,9.8925,53500.0
2009-07-29 12:30:00,12.12,12.12,12.11,12.12,19300.0,9.8925,9.8925,9.8843,9.8925,19300.0
2009-07-29 12:35:00,12.11,12.15,12.11,12.15,36800.0,9.8843,9.917,9.8843,9.917,36800.0
2009-07-29 12:40:00,12.15,12.15,12.14,12.15,34600.0,9.917,9.917,9.9088,9.917,34600.0
2009-07-29 12:45:00,12.15,12.19,12.15,12.19,42500.0,9.917,9.9496,9.917,9.9496,42500.0
2009-07-29 12:50:00,12.19,12.2,12.15,12.16,57300.0,9.9496,9.9578,9.917,9.9252,57300.0
2009-07-29 12:55:00,12.16,12.2,12.15,12.19,60700.0,9.9252,9.9578,9.917,9.9496,60700.0
2009-07-29 13:00:00,12.19,12.2,12.09,12.12,64000.0,9.9496,9.9578,9.868,9.8925,64000.0
2009-07-29 13:05:00,12.13,12.17,12.12,12.14,45200.0,9.9007,9.9333,9.8925,9.9088,45200.0
2009-07-29 13:10:00,12.15,12.15,12.09,12.09,76800.0,9.917,9.917,9.868,9.868,76800.0
2009-07-29 13:15:00,12.09,12.13,12.07,12.13,66400.0,9.868,9.9007,9.8517,9.9007,66400.0
2009-07-29 13:20:00,12.13,12.13,12.1,12.13,15100.0,9.9007,9.9007,9.8762,9.9007,15100.0
2009-07-29 13:25:00,12.12,12.13,12.1,12.12,20200.0,9.8925,9.9007,9.8762,9.8925,20200.0
2009-07-29 13:30:00,12.12,12.12,12.09,12.09,93400.0,9.8925,9.8925,9.868,9.868,93400.0
2009-07-29 13:35:00,12.09,12.11,12.09,12.11,36200.0,9.868,9.8843,9.868,9.8843,36200.0
2009-07-29 13:40:00,12.1,12.12,12.1,12.12,9700.0,9.8762,9.8925,9.8762,9.8925,9700.0
2009-07-29 13:45:00,12.11,12.12,12.11,12.11,11300.0,9.8843,9.8925,9.8843,9.8843,11300.0
2009-07-29 13:50:00,12.11,12.12,12.11,12.11,9600.0,9.8843,9.8925,9.8843,9.8843,9600.0
2009-07-29 13:55:00,12.11,12.12,12.1,12.11,23100.0,9.8843,9.8925,9.8762,9.8843,23100.0
2009-07-29 14:00:00,12.11,12.14,12.1,12.11,46400.0,9.8843,9.9088,9.8762,9.8843,46400.0
2009-07-29 14:05:00,12.11,12.11,12.07,12.1,57200.0,9.8843,9.8843,9.8517,9.8762,57200.0
2009-07-29 14:10:00,12.1,12.1,12.08,12.1,20200.0,9.8762,9.8762,9.8599,9.8762,20200.0
2009-07-29 14:15:00,12.1,12.12,12.1,12.11,14800.0,9.8762,9.8925,9.8762,9.8843,14800.0
2009-07-29 14:20:00,12.11,12.11,12.09,12.1,29000.0,9.8843,9.8843,9.868,9.8762,29000.0
2009-07-29 14:25:00,12.1,12.13,12.1,12.13,12800.0,9.8762,9.9007,9.8762,9.9007,12800.0
2009-07-29 14:30:00,12.12,12.13,12.08,12.09,65700.0,9.8925,9.9007,9.8599,9.868,65700.0
2009-07-29 14:35:00,12.09,12.09,12.07,12.09,26300.0,9.868,9.868,9.8517,9.868,26300.0
2009-07-29 14:40:00,12.09,12.09,12.07,12.07,19900.0,9.868,9.868,9.8517,9.8517,19900.0
2009-07-29 14:45:00,12.07,12.09,12.07,12.09,16000.0,9.8517,9.868,9.8517,9.868,16000.0
2009-07-29 14:50:00,12.09,12.09,12.07,12.07,23200.0,9.868,9.868,9.8517,9.8517,23200.0
2009-07-29 14:55:00,12.06,12.06,12.05,12.05,31400.0,9.8435,9.8435,9.8354,9.8354,31400.0
2009-07-29 15:00:00,12.05,12.09,12.04,12.05,54400.0,9.8354,9.868,9.8272,9.8354,54400.0
2009-07-29 15:05:00,12.06,12.07,12.05,12.05,35700.0,9.8435,9.8517,9.8354,9.8354,35700.0
2009-07-29 15:10:00,12.05,12.06,12.05,12.06,11900.0,9.8354,9.8435,9.8354,9.8435,11900.0
2009-07-29 15:15:00,12.06,12.06,12.05,12.05,15300.0,9.8435,9.8435,9.8354,9.8354,15300.0
2009-07-29 15:20:00,12.05,12.08,12.05,12.08,22200.0,9.8354,9.8599,9.8354,9.8599,22200.0
2009-07-29 15:25:00,12.08,12.08,12.07,12.07,8700.0,9.8599,9.8599,9.8517,9.8517,8700.0
2009-07-29 15:30:00,12.08,12.08,12.06,12.06,10000.0,9.8599,9.8599,9.8435,9.8435,10000.0
2009-07-29 15:35:00,12.07,12.1,12.06,12.1,39100.0,9.8517,9.8762,9.8435,9.8762,39100.0
2009-07-29 15:40:00,12.1,12.11,12.05,12.05,87500.0,9.8762,9.8843,9.8354,9.8354,87500.0
2009-07-29 15:45:00,12.05,12.07,12.05,12.06,74600.0,9.8354,9.8517,9.8354,9.8435,74600.0
2009-07-29 15:50:00,12.05,12.06,12.01,12.05,169300.0,9.8354,9.8435,9.8027,9.8354,169300.0
2009-07-29 15:55:00,12.05,12.07,12.05,12.06,82200.0,9.8354,9.8517,9.8354,9.8435,82200.0
2009-07-30 09:30:00,12.2,12.33,12.08,12.32,91600.0,9.9578,10.0639,9.8599,10.0558,91600.0
2009-07-30 09:35:00,12.33,12.5,12.33,12.49,117900.0,10.0639,10.2027,10.0639,10.1945,117900.0
2009-07-30 09:40:00,12.5,12.59,12.5,12.55,165100.0,10.2027,10.2761,10.2027,10.2435,165100.0
2009-07-30 09:45:00,12.55,12.59,12.51,12.51,93400.0,10.2435,10.2761,10.2108,10.2108,93400.0
2009-07-30 09:50:00,12.51,12.63,12.51,12.6,143900.0,10.2108,10.3088,10.2108,10.2843,143900.0
2009-07-30 09:55:00,12.61,12.73,12.6,12.72,152500.0,10.2925,10.3904,10.2843,10.3822,152500.0
2009-07-30 10:00:00,12.72,12.75,12.65,12.69,151800.0,10.3822,10.4067,10.3251,10.3578,151800.0
2009-07-30 10:05:00,12.7,12.7,12.6,12.64,123600.0,10.3659,10.3659,10.2843,10.3169,123600.0
2009-07-30 10:10:00,12.64,12.65,12.58,12.61,34000.0,10.3169,10.3251,10.268,10.2925,34000.0
2009-07-30 10:15:00,12.61,12.63,12.57,12.6,43600.0,10.2925,10.3088,10.2598,10.2843,43600.0
2009-07-30 10:20:00,12.59,12.62,12.5,12.54,104400.0,10.2761,10.3006,10.2027,10.2353,104400.0
2009-07-30 10:25:00,12.54,12.56,12.5,12.55,54900.0,10.2353,10.2516,10.2027,10.2435,54900.0
2009-07-30 10:30:00,12.55,12.56,12.52,12.52,38000.0,10.2435,10.2516,10.219,10.219,38000.0
2009-07-30 10:35:00,12.52,12.53,12.48,12.49,57100.0,10.219,10.2272,10.1863,10.1945,57100.0
2009-07-30 10:40:00,12.49,12.5,12.46,12.46,21100.0,10.1945,10.2027,10.17,10.17,21100.0
2009-07-30 10:45:00,12.46,12.5,12.42,12.49,112500.0,10.17,10.2027,10.1374,10.1945,112500.0
2009-07-30 10:50:00,12.49,12.51,12.47,12.49,30300.0,10.1945,10.2108,10.1782,10.1945,30300.0
2009-07-30 10:55:00,12.49,12.53,12.49,12.52,31500.0,10.1945,10.2272,10.1945,10.219,31500.0
2009-07-30 11:00:00,12.52,12.58,12.52,12.57,74400.0,10.219,10.268,10.219,10.2598,74400.0
2009-07-30 11:05:00,12.57,12.58,12.52,12.55,105200.0,10.2598,10.268,10.219,10.2435,105200.0
2009-07-30 11:10:00,12.56,12.58,12.55,12.57,24200.0,10.2516,10.268,10.2435,10.2598,24200.0
2009-07-30 11:15:00,12.58,12.58,12.55,12.56,9100.0,10.268,10.268,10.2435,10.2516,9100.0
2009-07-30 11:20:00,12.56,12.6,12.55,12.57,51500.0,10.2516,10.2843,10.2435,10.2598,51500.0
2009-07-30 11:25:00,12.57,12.57,12.51,12.51,24100.0,10.2598,10.2598,10.2108,10.2108,24100.0
2009-07-30 11:30:00,12.51,12.52,12.49,12.49,6500.0,10.2108,10.219,10.1945,10.1945,6500.0
2009-07-30 11:35:00,12.49,12.5,12.48,12.48,26600.0,10.1945,10.2027,10.1863,10.1863,26600.0
2009-07-30 11:40:00,12.47,12.47,12.42,12.43,15300.0,10.1782,10.1782,10.1374,10.1455,15300.0
2009-07-30 11:45:00,12.42,12.43,12.41,12.41,20000.0,10.1374,10.1455,10.1292,10.1292,20000.0
2009-07-30 11:50:00,12.41,12.41,12.35,12.35,16300.0,10.1292,10.1292,10.0802,10.0802,16300.0
2009-07-30 11:55:00,12.35,12.36,12.32,12.32,41900.0,10.0802,10.0884,10.0558,10.0558,41900.0
2009-07-30 12:00:00,12.32,12.34,12.31,12.32,73700.0,10.0558,10.0721,10.0476,10.0558,73700.0
2009-07-30 12:05:00,12.31,12.33,12.31,12.31,47600.0,10.0476,10.0639,10.0476,10.0476,47600.0
2009-07-30 12:10:00,12.31,12.31,12.25,12.25,63200.0,10.0476,10.0476,9.9986,9.9986,63200.0
2009-07-30 12:15:00,12.25,12.29,12.25,12.28,73000.0,9.9986,10.0313,9.9986,10.0231,73000.0
2009-07-30 12:20:00,12.28,12.29,12.23,12.25,79000.0,10.0231,10.0313,9.9823,9.9986,79000.0
2009-07-30 12:25:00,12.25,12.26,12.25,12.25,11200.0,9.9986,10.0068,9.9986,9.9986,11200.0
2009-07-30 12:30:00,12.25,12.33,12.25,12.33,127800.0,9.9986,10.0639,9.9986,10.0639,127800.0
2009-07-30 12:35:00,12.33,12.33,12.27,12.29,17900.0,10.0639,10.0639,10.0149,10.0313,17900.0
2009-07-30 12:40:00,12.29,12.29,12.26,12.27,29200.0,10.0313,10.0313,10.0068,10.0149,29200.0
2009-07-30 12:45:00,12.27,12.27,12.26,12.27,14100.0,10.0149,10.0149,10.0068,10.0149,14100.0
2009-07-30 12:50:00,12.27,12.27,12.25,12.26,9500.0,10.0149,10.0149,9.9986,10.0068,9500.0
2009-07-30 12:55:00,12.25,12.26,12.25,12.26,17500.0,9.9986,10.0068,9.9986,10.0068,17500.0
2009-07-30 13:00:00,12.26,12.3,12.25,12.29,74700.0,10.0068,10.0394,9.9986,10.0313,74700.0
2009-07-30 13:05:00,12.28,12.32,12.26,12.31,28300.0,10.0231,10.0558,10.0068,10.0476,28300.0
2009-07-30 13:10:00,12.32,12.33,12.3,12.3,7700.0,10.0558,10.0639,10.0394,10.0394,7700.0
2009-07-30 13:15:00,12.3,12.31,12.27,12.31,21000.0,10.0394,10.0476,10.0149,10.0476,21000.0
2009-07-30 13:20:00,12.3,12.33,12.3,12.32,12300.0,10.0394,10.0639,10.0394,10.0558,12300.0
2009-07-30 13:25:00,12.31,12.32,12.3,12.31,13900.0,10.0476,10.0558,10.0394,10.0476,13900.0
2009-07-30 13:30:00,12.32,12.35,12.31,12.35,19700.0,10.0558,10.0802,10.0476,10.0802,19700.0
2009-07-30 13:35:00,12.35,12.37,12.35,12.37,15900.0,10.0802,10.0966,10.0802,10.0966,15900.0
2009-07-30 13:40:00,12.37,12.39,12.36,12.38,29500.0,10.0966,10.1129,10.0884,10.1047,29500.0
2009-07-30 13:45:00,12.38,12.4,12.35,12.35,20900.0,10.1047,10.1211,10.0802,10.0802,20900.0
2009-07-30 13:50:00,12.36,12.38,12.35,12.37,15300.0,10.0884,10.1047,10.0802,10.0966,15300.0
2009-07-30 13:55:00,12.37,12.37,12.32,12.32,13900.0,10.0966,10.0966,10.0558,10.0558,13900.0
2009-07-30 14:00:00,12.33,12.33,12.32,12.33,3600.0,10.0639,10.0639,10.0558,10.0639,3600.0
2009-07-30 14:05:00,12.33,12.33,12.28,12.28,24700.0,10.0639,10.0639,10.0231,10.0231,24700.0
2009-07-30 14:10:00,12.28,12.29,12.26,12.26,13500.0,10.0231,10.0313,10.0068,10.0068,13500.0
2009-07-30 14:15:00,12.26,12.27,12.26,12.27,8700.0,10.0068,10.0149,10.0068,10.0149,8700.0
2009-07-30 14:20:00,12.26,12.28,12.25,12.28,26100.0,10.0068,10.0231,9.9986,10.0231,26100.0
2009-07-30 14:25:00,12.28,12.3,12.28,12.3,12000.0,10.0231,10.0394,10.0231,10.0394,12000.0
2009-07-30 14:30:00,12.3,12.31,12.3,12.31,17600.0,10.0394,10.0476,10.0394,10.0476,17600.0
2009-07-30 14:35:00,12.31,12.33,12.3,12.33,15600.0,10.0476,10.0639,10.0394,10.0639,15600.0
2009-07-30 14:40:00,12.33,12.34,12.32,12.33,37800.0,10.0639,10.0721,10.0558,10.0639,37800.0
2009-07-30 14:45:00,12.33,12.34,12.31,12.32,35600.0,10.0639,10.0721,10.0476,10.0558,35600.0
2009-07-30 14:50:00,12.33,12.34,12.32,12.34,20100.0,10.0639,10.0721,10.0558,10.0721,20100.0
2009-07-30 14:55:00,12.34,12.34,12.31,12.33,42200.0,10.0721,10.0721,10.0476,10.0639,42200.0
2009-07-30 15:00:00,12.32,12.37,12.31,12.35,38800.0,10.0558,10.0966,10.0476,10.0802,38800.0
2009-07-30 15:05:00,12.36,12.36,12.32,12.33,84500.0,10.0884,10.0884,10.0558,10.0639,84500.0
2009-07-30 15:10:00,12.34,12.35,12.33,12.34,37400.0,10.0721,10.0802,10.0639,10.0721,37400.0
2009-07-30 15:15:00,12.34,12.34,12.29,12.31,60200.0,10.0721,10.0721,10.0313,10.0476,60200.0
2009-07-30 15:20:00,12.31,12.34,12.31,12.32,35600.0,10.0476,10.0721,10.0476,10.0558,35600.0
2009-07-30 15:25:00,12.32,12.32,12.27,12.29,70500.0,10.0558,10.0558,10.0149,10.0313,70500.0
2009-07-30 15:30:00,12.28,12.29,12.24,12.25,75300.0,10.0231,10.0313,9.9905,9.9986,75300.0
2009-07-30 15:35:00,12.24,12.25,12.2,12.21,64900.0,9.9905,9.9986,9.9578,9.966,64900.0
2009-07-30 15:40:00,12.21,12.21,12.12,12.15,141100.0,9.966,9.966,9.8925,9.917,141100.0
2009-07-30 15:45:00,12.16,12.18,12.15,12.17,109500.0,9.9252,9.9415,9.917,9.9333,109500.0
2009-07-30 15:50:00,12.16,12.22,12.15,12.15,197100.0,9.9252,9.9741,9.917,9.917,197100.0
2009-07-30 15:55:00,12.16,12.17,12.12,12.16,210100.0,9.9252,9.9333,9.8925,9.9252,210100.0
2009-07-31 09:30:00,12.02,12.29,11.88,12.29,109000.0,9.8109,10.0313,9.6966,10.0313,109000.0
2009-07-31 09:35:00,12.28,12.3,12.08,12.08,55600.0,10.0231,10.0394,9.8599,9.8599,55600.0
2009-07-31 09:40:00,12.08,12.2,12.08,12.13,64000.0,9.8599,9.9578,9.8599,9.9007,64000.0
2009-07-31 09:45:00,12.13,12.17,12.1,12.11,63100.0,9.9007,9.9333,9.8762,9.8843,63100.0
2009-07-31 09:50:00,12.11,12.12,12.05,12.08,51200.0,9.8843,9.8925,9.8354,9.8599,51200.0
2009-07-31 09:55:00,12.09,12.09,12.01,12.01,29500.0,9.868,9.868,9.8027,9.8027,29500.0
2009-07-31 10:00:00,12.01,12.03,11.96,12.02,52800.0,9.8027,9.8191,9.7619,9.8109,52800.0
2009-07-31 10:05:00,12.02,12.03,11.97,12.0,69600.0,9.8109,9.8191,9.7701,9.7946,69600.0
2009-07-31 10:10:00,12.0,12.0,11.97,11.99,41900.0,9.7946,9.7946,9.7701,9.7864,41900.0
2009-07-31 10:15:00,11.99,12.0,11.98,12.0,43900.0,9.7864,9.7946,9.7782,9.7946,43900.0
2009-07-31 10:20:00,12.0,12.0,11.99,12.0,43900.0,9.7946,9.7946,9.7864,9.7946,43900.0
2009-07-31 10:25:00,12.0,12.0,11.96,11.97,55800.0,9.7946,9.7946,9.7619,9.7701,55800.0
2009-07-31 10:30:00,11.97,11.98,11.95,11.97,112200.0,9.7701,9.7782,9.7538,9.7701,112200.0
2009-07-31 10:35:00,11.97,11.97,11.94,11.96,41800.0,9.7701,9.7701,9.7456,9.7619,41800.0
2009-07-31 10:40:00,11.96,12.0,11.96,11.99,87300.0,9.7619,9.7946,9.7619,9.7864,87300.0
2009-07-31 10:45:00,12.0,12.0,11.98,11.98,17000.0,9.7946,9.7946,9.7782,9.7782,17000.0
2009-07-31 10:50:00,11.99,12.0,11.99,12.0,42600.0,9.7864,9.7946,9.7864,9.7946,42600.0
2009-07-31 10:55:00,12.0,12.0,11.98,12.0,48800.0,9.7946,9.7946,9.7782,9.7946,48800.0
2009-07-31 11:00:00,12.0,12.0,11.99,12.0,23700.0,9.7946,9.7946,9.7864,9.7946,23700.0
2009-07-31 11:05:00,12.0,12.0,11.99,12.0,40700.0,9.7946,9.7946,9.7864,9.7946,40700.0
2009-07-31 11:10:00,12.0,12.04,11.99,12.04,32000.0,9.7946,9.8272,9.7864,9.8272,32000.0
2009-07-31 11:15:00,12.05,12.07,12.04,12.06,27800.0,9.8354,9.8517,9.8272,9.8435,27800.0
2009-07-31 11:20:00,12.06,12.08,12.05,12.08,19300.0,9.8435,9.8599,9.8354,9.8599,19300.0
2009-07-31 11:25:00,12.08,12.1,12.07,12.1,23400.0,9.8599,9.8762,9.8517,9.8762,23400.0
2009-07-31 11:30:00,12.09,12.09,12.06,12.09,35100.0,9.868,9.868,9.8435,9.868,35100.0
2009-07-31 11:35:00,12.1,12.14,12.09,12.14,35600.0,9.8762,9.9088,9.868,9.9088,35600.0
2009-07-31 11:40:00,12.14,12.17,12.14,12.17,23800.0,9.9088,9.9333,9.9088,9.9333,23800.0
2009-07-31 11:45:00,12.16,12.17,12.15,12.16,12400.0,9.9252,9.9333,9.917,9.9252,12400.0
2009-07-31 11:50:00,12.16,12.2,12.15,12.19,23100.0,9.9252,9.9578,9.917,9.9496,23100.0
2009-07-31 11:55:00,12.18,12.2,12.15,12.15,30400.0,9.9415,9.9578,9.917,9.917,30400.0
2009-07-31 12:00:00,12.15,12.16,12.09,12.09,49500.0,9.917,9.9252,9.868,9.868,49500.0
2009-07-31 12:05:00,12.08,12.1,12.05,12.05,41500.0,9.8599,9.8762,9.8354,9.8354,41500.0
2009-07-31 12:10:00,12.05,12.06,12.05,12.05,13000.0,9.8354,9.8435,9.8354,9.8354,13000.0
2009-07-31 12:15:00,12.05,12.06,12.05,12.06,5900.0,9.8354,9.8435,9.8354,9.8435,5900.0
2009-07-31 12:20:00,12.06,12.09,12.05,12.09,17100.0,9.8435,9.868,9.8354,9.868,17100.0
2009-07-31 12:25:00,12.09,12.1,12.08,12.09,7400.0,9.868,9.8762,9.8599,9.868,7400.0
2009-07-31 12:30:00,12.08,12.08,12.03,12.04,19800.0,9.8599,9.8599,9.8191,9.8272,19800.0
2009-07-31 12:35:00,12.05,12.05,12.04,12.04,12900.0,9.8354,9.8354,9.8272,9.8272,12900.0
2009-07-31 12:40:00,12.04,12.05,12.04,12.05,11600.0,9.8272,9.8354,9.8272,9.8354,11600.0
2009-07-31 12:45:00,12.05,12.05,12.04,12.05,7700.0,9.8354,9.8354,9.8272,9.8354,7700.0
2009-07-31 12:50:00,12.05,12.07,12.04,12.05,15600.0,9.8354,9.8517,9.8272,9.8354,15600.0
2009-07-31 12:55:00,12.06,12.1,12.06,12.1,11700.0,9.8435,9.8762,9.8435,9.8762,11700.0
2009-07-31 13:00:00,12.1,12.1,12.09,12.1,21000.0,9.8762,9.8762,9.868,9.8762,21000.0
2009-07-31 13:05:00,12.1,12.13,12.1,12.13,12200.0,9.8762,9.9007,9.8762,9.9007,12200.0
2009-07-31 13:10:00,12.13,12.15,12.12,12.15,14400.0,9.9007,9.917,9.8925,9.917,14400.0
2009-07-31 13:15:00,12.15,12.15,12.14,12.14,15000.0,9.917,9.917,9.9088,9.9088,15000.0
2009-07-31 13:20:00,12.14,12.14,12.13,12.14,5000.0,9.9088,9.9088,9.9007,9.9088,5000.0
2009-07-31 13:25:00,12.14,12.15,12.13,12.15,16300.0,9.9088,9.917,9.9007,9.917,16300.0
2009-07-31 13:30:00,12.16,12.18,12.16,12.18,27100.0,9.9252,9.9415,9.9252,9.9415,27100.0
2009-07-31 13:35:00,12.18,12.2,12.18,12.2,19700.0,9.9415,9.9578,9.9415,9.9578,19700.0
2009-07-31 13:40:00,12.19,12.22,12.19,12.22,25000.0,9.9496,9.9741,9.9496,9.9741,25000.0
2009-07-31 13:45:00,12.22,12.23,12.21,12.21,42000.0,9.9741,9.9823,9.966,9.966,42000.0
2009-07-31 13:50:00,12.21,12.24,12.21,12.23,23000.0,9.966,9.9905,9.966,9.9823,23000.0
2009-07-31 13:55:00,12.23,12.23,12.22,12.23,10900.0,9.9823,9.9823,9.9741,9.9823,10900.0
2009-07-31 14:00:00,12.23,12.25,12.22,12.25,22500.0,9.9823,9.9986,9.9741,9.9986,22500.0
2009-07-31 14:05:00,12.25,12.25,12.24,12.24,18100.0,9.9986,9.9986,9.9905,9.9905,18100.0
2009-07-31 14:10:00,12.25,12.25,12.24,12.24,35800.0,9.9986,9.9986,9.9905,9.9905,35800.0
2009-07-31 14:15:00,12.24,12.25,12.24,12.25,14100.0,9.9905,9.9986,9.9905,9.9986,14100.0
2009-07-31 14:20:00,12.25,12.26,12.24,12.26,27400.0,9.9986,10.0068,9.9905,10.0068,27400.0
2009-07-31 14:25:00,12.26,12.28,12.25,12.27,26700.0,10.0068,10.0231,9.9986,10.0149,26700.0
2009-07-31 14:30:00,12.27,12.28,12.27,12.28,22300.0,10.0149,10.0231,10.0149,10.0231,22300.0
2009-07-31 14:35:00,12.27,12.28,12.26,12.27,24800.0,10.0149,10.0231,10.0068,10.0149,24800.0
2009-07-31 14:40:00,12.27,12.29,12.26,12.26,41300.0,10.0149,10.0313,10.0068,10.0068,41300.0
2009-07-31 14:45:00,12.27,12.27,12.25,12.25,18300.0,10.0149,10.0149,9.9986,9.9986,18300.0
2009-07-31 14:50:00,12.25,12.26,12.25,12.25,23500.0,9.9986,10.0068,9.9986,9.9986,23500.0
2009-07-31 14:55:00,12.25,12.26,12.25,12.25,18600.0,9.9986,10.0068,9.9986,9.9986,18600.0
2009-07-31 15:00:00,12.26,12.26,12.25,12.25,27000.0,10.0068,10.0068,9.9986,9.9986,27000.0
2009-07-31 15:05:00,12.25,12.26,12.22,12.23,70300.0,9.9986,10.0068,9.9741,9.9823,70300.0
2009-07-31 15:10:00,12.23,12.23,12.22,12.22,49200.0,9.9823,9.9823,9.9741,9.9741,49200.0
2009-07-31 15:15:00,12.22,12.24,12.21,12.24,43500.0,9.9741,9.9905,9.966,9.9905,43500.0
2009-07-31 15:20:00,12.23,12.24,12.23,12.24,20400.0,9.9823,9.9905,9.9823,9.9905,20400.0
2009-07-31 15:25:00,12.24,12.25,12.22,12.22,41300.0,9.9905,9.9986,9.9741,9.9741,41300.0
2009-07-31 15:30:00,12.23,12.23,12.18,12.2,94500.0,9.9823,9.9823,9.9415,9.9578,94500.0
2009-07-31 15:35:00,12.2,12.2,12.15,12.16,94300.0,9.9578,9.9578,9.917,9.9252,94300.0
2009-07-31 15:40:00,12.17,12.18,12.13,12.17,114400.0,9.9333,9.9415,9.9007,9.9333,114400.0
2009-07-31 15:45:00,12.18,12.18,12.1,12.11,114000.0,9.9415,9.9415,9.8762,9.8843,114000.0
2009-07-31 15:50:00,12.11,12.13,12.07,12.08,209100.0,9.8843,9.9007,9.8517,9.8599,209100.0
2009-07-31 15:55:00,12.08,12.14,12.07,12.08,240300.0,9.8599,9.9088,9.8517,9.8599,240300.0
2009-08-03 09:30:00,12.29,12.34,12.2,12.32,136500.0,10.0313,10.0721,9.9578,10.0558,136500.0
2009-08-03 09:35:00,12.32,12.38,12.25,12.27,100600.0,10.0558,10.1047,9.9986,10.0149,100600.0
2009-08-03 09:40:00,12.28,12.3,12.05,12.16,101200.0,10.0231,10.0394,9.8354,9.9252,101200.0
2009-08-03 09:45:00,12.14,12.19,12.14,12.15,34100.0,9.9088,9.9496,9.9088,9.917,34100.0
2009-08-03 09:50:00,12.15,12.15,12.04,12.09,59400.0,9.917,9.917,9.8272,9.868,59400.0
2009-08-03 09:55:00,12.08,12.14,12.07,12.12,29600.0,9.8599,9.9088,9.8517,9.8925,29600.0
2009-08-03 10:00:00,12.13,12.19,12.13,12.19,56100.0,9.9007,9.9496,9.9007,9.9496,56100.0
2009-08-03 10:05:00,12.19,12.22,12.08,12.09,30700.0,9.9496,9.9741,9.8599,9.868,30700.0
2009-08-03 10:10:00,12.07,12.18,12.07,12.18,21100.0,9.8517,9.9415,9.8517,9.9415,21100.0
2009-08-03 10:15:00,12.17,12.2,12.1,12.11,27900.0,9.9333,9.9578,9.8762,9.8843,27900.0
2009-08-03 10:20:00,12.11,12.12,12.05,12.06,26900.0,9.8843,9.8925,9.8354,9.8435,26900.0
2009-08-03 10:25:00,12.06,12.09,12.06,12.09,40300.0,9.8435,9.868,9.8435,9.868,40300.0
2009-08-03 10:30:00,12.09,12.14,12.09,12.14,50200.0,9.868,9.9088,9.868,9.9088,50200.0
2009-08-03 10:35:00,12.14,12.15,12.13,12.15,38700.0,9.9088,9.917,9.9007,9.917,38700.0
2009-08-03 10:40:00,12.15,12.15,12.13,12.14,17700.0,9.917,9.917,9.9007,9.9088,17700.0
2009-08-03 10:45:00,12.15,12.23,12.15,12.22,63400.0,9.917,9.9823,9.917,9.9741,63400.0
2009-08-03 10:50:00,12.22,12.22,12.17,12.17,34600.0,9.9741,9.9741,9.9333,9.9333,34600.0
2009-08-03 10:55:00,12.17,12.18,12.13,12.13,13500.0,9.9333,9.9415,9.9007,9.9007,13500.0
2009-08-03 11:00:00,12.13,12.14,12.13,12.14,45100.0,9.9007,9.9088,9.9007,9.9088,45100.0
2009-08-03 11:05:00,12.13,12.13,12.09,12.09,63700.0,9.9007,9.9007,9.868,9.868,63700.0
2009-08-03 11:10:00,12.09,12.1,12.05,12.05,20100.0,9.868,9.8762,9.8354,9.8354,20100.0
2009-08-03 11:15:00,12.05,12.05,11.98,11.99,49800.0,9.8354,9.8354,9.7782,9.7864,49800.0
2009-08-03 11:20:00,12.0,12.01,11.98,12.0,63100.0,9.7946,9.8027,9.7782,9.7946,63100.0
2009-08-03 11:25:00,12.0,12.0,11.93,11.93,105400.0,9.7946,9.7946,9.7374,9.7374,105400.0
2009-08-03 11:30:00,11.94,11.97,11.94,11.94,85600.0,9.7456,9.7701,9.7456,9.7456,85600.0
2009-08-03 11:35:00,11.94,11.97,11.93,11.94,78600.0,9.7456,9.7701,9.7374,9.7456,78600.0
2009-08-03 11:40:00,11.95,11.96,11.94,11.96,23900.0,9.7538,9.7619,9.7456,9.7619,23900.0
2009-08-03 11:45:00,11.96,12.0,11.96,11.99,42900.0,9.7619,9.7946,9.7619,9.7864,42900.0
2009-08-03 11:50:00,11.99,12.0,11.99,11.99,9500.0,9.7864,9.7946,9.7864,9.7864,9500.0
2009-08-03 11:55:00,12.0,12.03,11.99,12.02,44500.0,9.7946,9.8191,9.7864,9.8109,44500.0
2009-08-03 12:00:00,12.03,12.05,12.02,12.03,46800.0,9.8191,9.8354,9.8109,9.8191,46800.0
2009-08-03 12:05:00,12.03,12.04,11.97,12.01,106100.0,9.8191,9.8272,9.7701,9.8027,106100.0
2009-08-03 12:10:00,12.01,12.02,11.96,11.97,53000.0,9.8027,9.8109,9.7619,9.7701,53000.0
2009-08-03 12:15:00,11.97,11.97,11.94,11.96,58100.0,9.7701,9.7701,9.7456,9.7619,58100.0
2009-08-03 12:20:00,11.95,11.97,11.93,11.95,59900.0,9.7538,9.7701,9.7374,9.7538,59900.0
2009-08-03 12:25:00,11.94,11.95,11.93,11.94,33800.0,9.7456,9.7538,9.7374,9.7456,33800.0
2009-08-03 12:30:00,11.94,11.96,11.93,11.95,19200.0,9.7456,9.7619,9.7374,9.7538,19200.0
2009-08-03 12:35:00,11.96,11.96,11.91,11.92,70200.0,9.7619,9.7619,9.7211,9.7293,70200.0
2009-08-03 12:40:00,11.92,11.93,11.92,11.93,27300.0,9.7293,9.7374,9.7293,9.7374,27300.0
2009-08-03 12:45:00,11.93,11.93,11.92,11.92,18500.0,9.7374,9.7374,9.7293,9.7293,18500.0
2009-08-03 12:50:00,11.93,11.93,11.91,11.92,56200.0,9.7374,9.7374,9.7211,9.7293,56200.0
2009-08-03 12:55:00,11.93,11.95,11.92,11.94,55000.0,9.7374,9.7538,9.7293,9.7456,55000.0
2009-08-03 13:00:00,11.94,12.0,11.94,11.99,86400.0,9.7456,9.7946,9.7456,9.7864,86400.0
2009-08-03 13:05:00,11.99,12.0,11.96,11.97,38700.0,9.7864,9.7946,9.7619,9.7701,38700.0
2009-08-03 13:10:00,11.96,11.98,11.96,11.97,67500.0,9.7619,9.7782,9.7619,9.7701,67500.0
2009-08-03 13:15:00,11.97,11.99,11.96,11.97,47500.0,9.7701,9.7864,9.7619,9.7701,47500.0
2009-08-03 13:20:00,11.98,12.0,11.97,11.98,23400.0,9.7782,9.7946,9.7701,9.7782,23400.0
2009-08-03 13:25:00,11.99,12.03,11.98,12.02,91200.0,9.7864,9.8191,9.7782,9.8109,91200.0
2009-08-03 13:30:00,12.02,12.03,12.0,12.0,55200.0,9.8109,9.8191,9.7946,9.7946,55200.0
2009-08-03 13:35:00,12.0,12.01,11.96,11.97,87700.0,9.7946,9.8027,9.7619,9.7701,87700.0
2009-08-03 13:40:00,11.97,11.97,11.96,11.96,17300.0,9.7701,9.7701,9.7619,9.7619,17300.0
2009-08-03 13:45:00,11.97,11.97,11.95,11.95,28000.0,9.7701,9.7701,9.7538,9.7538,28000.0
2009-08-03 13:50:00,11.95,11.96,11.93,11.93,38200.0,9.7538,9.7619,9.7374,9.7374,38200.0
2009-08-03 13:55:00,11.93,11.94,11.92,11.93,61800.0,9.7374,9.7456,9.7293,9.7374,61800.0
2009-08-03 14:00:00,11.93,11.98,11.93,11.98,135000.0,9.7374,9.7782,9.7374,9.7782,135000.0
2009-08-03 14:05:00,11.98,12.0,11.96,11.98,186400.0,9.7782,9.7946,9.7619,9.7782,186400.0
2009-08-03 14:10:00,11.97,12.0,11.96,11.97,104100.0,9.7701,9.7946,9.7619,9.7701,104100.0
2009-08-03 14:15:00,11.96,11.97,11.94,11.95,34100.0,9.7619,9.7701,9.7456,9.7538,34100.0
2009-08-03 14:20:00,11.95,11.97,11.94,11.96,61700.0,9.7538,9.7701,9.7456,9.7619,61700.0
2009-08-03 14:25:00,11.97,12.01,11.95,11.97,193700.0,9.7701,9.8027,9.7538,9.7701,193700.0
2009-08-03 14:30:00,11.98,12.0,11.97,11.99,266800.0,9.7782,9.7946,9.7701,9.7864,266800.0
2009-08-03 14:35:00,11.99,12.0,11.96,11.96,95500.0,9.7864,9.7946,9.7619,9.7619,95500.0
2009-08-03 14:40:00,11.97,12.0,11.96,11.99,143800.0,9.7701,9.7946,9.7619,9.7864,143800.0
2009-08-03 14:45:00,11.98,12.0,11.97,11.99,203800.0,9.7782,9.7946,9.7701,9.7864,203800.0
2009-08-03 14:50:00,11.99,11.99,11.98,11.98,48100.0,9.7864,9.7864,9.7782,9.7782,48100.0
2009-08-03 14:55:00,11.99,11.99,11.97,11.97,45800.0,9.7864,9.7864,9.7701,9.7701,45800.0
2009-08-03 15:00:00,11.98,11.99,11.97,11.99,38800.0,9.7782,9.7864,9.7701,9.7864,38800.0
2009-08-03 15:05:00,11.99,11.99,11.98,11.99,18400.0,9.7864,9.7864,9.7782,9.7864,18400.0
2009-08-03 15:10:00,11.99,12.0,11.98,12.0,59200.0,9.7864,9.7946,9.7782,9.7946,59200.0
2009-08-03 15:15:00,11.99,12.0,11.99,12.0,28100.0,9.7864,9.7946,9.7864,9.7946,28100.0
2009-08-03 15:20:00,12.0,12.0,11.99,12.0,18300.0,9.7946,9.7946,9.7864,9.7946,18300.0
2009-08-03 15:25:00,12.0,12.0,11.99,12.0,63300.0,9.7946,9.7946,9.7864,9.7946,63300.0
2009-08-03 15:30:00,12.0,12.01,11.99,12.01,155900.0,9.7946,9.8027,9.7864,9.8027,155900.0
2009-08-03 15:35:00,12.0,12.01,11.99,12.0,165200.0,9.7946,9.8027,9.7864,9.7946,165200.0
2009-08-03 15:40:00,12.0,12.0,11.97,11.97,95900.0,9.7946,9.7946,9.7701,9.7701,95900.0
2009-08-03 15:45:00,11.97,11.97,11.94,11.96,94500.0,9.7701,9.7701,9.7456,9.7619,94500.0
2009-08-03 15:50:00,11.96,12.0,11.96,11.99,181600.0,9.7619,9.7946,9.7619,9.7864,181600.0
2009-08-03 15:55:00,11.98,11.99,11.95,11.97,321000.0,9.7782,9.7864,9.7538,9.7701,321000.0
2009-08-04 09:30:00,11.9,12.05,11.9,12.0,196200.0,9.7129,9.8354,9.7129,9.7946,196200.0
2009-08-04 09:35:00,11.99,12.02,11.9,11.93,40700.0,9.7864,9.8109,9.7129,9.7374,40700.0
2009-08-04 09:40:00,11.94,12.0,11.93,12.0,38900.0,9.7456,9.7946,9.7374,9.7946,38900.0
2009-08-04 09:45:00,12.0,12.01,11.99,12.0,114700.0,9.7946,9.8027,9.7864,9.7946,114700.0
2009-08-04 09:50:00,12.0,12.0,11.92,11.94,69200.0,9.7946,9.7946,9.7293,9.7456,69200.0
2009-08-04 09:55:00,11.94,11.99,11.94,11.98,47400.0,9.7456,9.7864,9.7456,9.7782,47400.0
2009-08-04 10:00:00,11.99,12.0,11.98,11.99,55700.0,9.7864,9.7946,9.7782,9.7864,55700.0
2009-08-04 10:05:00,11.99,12.0,11.98,12.0,53900.0,9.7864,9.7946,9.7782,9.7946,53900.0
2009-08-04 10:10:00,11.99,12.02,11.99,12.01,351900.0,9.7864,9.8109,9.7864,9.8027,351900.0
2009-08-04 10:15:00,12.01,12.02,11.99,12.0,112700.0,9.8027,9.8109,9.7864,9.7946,112700.0
2009-08-04 10:20:00,12.0,12.02,11.99,12.02,142400.0,9.7946,9.8109,9.7864,9.8109,142400.0
2009-08-04 10:25:00,12.01,12.02,11.96,11.97,85800.0,9.8027,9.8109,9.7619,9.7701,85800.0
2009-08-04 10:30:00,11.98,12.01,11.97,12.01,38900.0,9.7782,9.8027,9.7701,9.8027,38900.0
2009-08-04 10:35:00,12.01,12.02,12.0,12.0,91000.0,9.8027,9.8109,9.7946,9.7946,91000.0
2009-08-04 10:40:00,12.0,12.02,11.99,12.0,37400.0,9.7946,9.8109,9.7864,9.7946,37400.0
2009-08-04 10:45:00,12.01,12.01,11.96,11.98,68000.0,9.8027,9.8027,9.7619,9.7782,68000.0
2009-08-04 10:50:00,11.98,12.0,11.96,11.98,19100.0,9.7782,9.7946,9.7619,9.7782,19100.0
2009-08-04 10:55:00,11.98,12.01,11.98,11.99,26700.0,9.7782,9.8027,9.7782,9.7864,26700.0
2009-08-04 11:00:00,11.99,12.0,11.98,11.99,27400.0,9.7864,9.7946,9.7782,9.7864,27400.0
2009-08-04 11:05:00,11.98,12.0,11.98,11.98,16800.0,9.7782,9.7946,9.7782,9.7782,16800.0
2009-08-04 11:10:00,11.99,12.01,11.98,12.01,18300.0,9.7864,9.8027,9.7782,9.8027,18300.0
2009-08-04 11:15:00,12.01,12.02,11.99,12.0,79600.0,9.8027,9.8109,9.7864,9.7946,79600.0
2009-08-04 11:20:00,12.01,12.02,12.0,12.01,61200.0,9.8027,9.8109,9.7946,9.8027,61200.0
2009-08-04 11:25:00,12.02,12.02,12.0,12.0,72100.0,9.8109,9.8109,9.7946,9.7946,72100.0
2009-08-04 11:30:00,12.01,12.01,11.98,11.98,68800.0,9.8027,9.8027,9.7782,9.7782,68800.0
2009-08-04 11:35:00,11.98,12.02,11.97,12.01,89100.0,9.7782,9.8109,9.7701,9.8027,89100.0
2009-08-04 11:40:00,12.01,12.03,12.0,12.02,228300.0,9.8027,9.8191,9.7946,9.8109,228300.0
2009-08-04 11:45:00,12.01,12.02,12.01,12.02,47500.0,9.8027,9.8109,9.8027,9.8109,47500.0
2009-08-04 11:50:00,12.02,12.02,11.99,12.02,77700.0,9.8109,9.8109,9.7864,9.8109,77700.0
2009-08-04 11:55:00,12.02,12.02,12.01,12.02,33300.0,9.8109,9.8109,9.8027,9.8109,33300.0
2009-08-04 12:00:00,12.02,12.02,12.01,12.02,27200.0,9.8109,9.8109,9.8027,9.8109,27200.0
2009-08-04 12:05:00,12.02,12.02,12.01,12.02,18000.0,9.8109,9.8109,9.8027,9.8109,18000.0
2009-08-04 12:10:00,12.02,12.03,12.01,12.02,157700.0,9.8109,9.8191,9.8027,9.8109,157700.0
2009-08-04 12:15:00,12.03,12.03,11.98,12.02,100000.0,9.8191,9.8191,9.7782,9.8109,100000.0
2009-08-04 12:20:00,12.02,12.02,11.99,12.0,16700.0,9.8109,9.8109,9.7864,9.7946,16700.0
2009-08-04 12:25:00,12.0,12.01,11.99,12.0,16500.0,9.7946,9.8027,9.7864,9.7946,16500.0
2009-08-04 12:30:00,11.99,12.0,11.99,11.99,4700.0,9.7864,9.7946,9.7864,9.7864,4700.0
2009-08-04 12:35:00,11.99,12.0,11.99,12.0,54100.0,9.7864,9.7946,9.7864,9.7946,54100.0
2009-08-04 12:40:00,12.0,12.0,11.99,11.99,15100.0,9.7946,9.7946,9.7864,9.7864,15100.0
2009-08-04 12:45:00,11.99,12.01,11.98,12.01,34500.0,9.7864,9.8027,9.7782,9.8027,34500.0
2009-08-04 12:50:00,12.01,12.02,12.0,12.01,8200.0,9.8027,9.8109,9.7946,9.8027,8200.0
2009-08-04 12:55:00,12.01,12.01,11.99,12.0,22800.0,9.8027,9.8027,9.7864,9.7946,22800.0
2009-08-04 13:00:00,12.0,12.02,11.99,12.01,33600.0,9.7946,9.8109,9.7864,9.8027,33600.0
2009-08-04 13:05:00,12.02,12.02,12.01,12.01,8300.0,9.8109,9.8109,9.8027,9.8027,8300.0
2009-08-04 13:10:00,12.02,12.02,12.01,12.02,23400.0,9.8109,9.8109,9.8027,9.8109,23400.0
2009-08-04 13:15:00,12.02,12.02,12.01,12.02,14100.0,9.8109,9.8109,9.8027,9.8109,14100.0
2009-08-04 13:20:00,12.02,12.02,12.01,12.01,9500.0,9.8109,9.8109,9.8027,9.8027,9500.0
2009-08-04 13:25:00,12.02,12.02,12.01,12.02,11100.0,9.8109,9.8109,9.8027,9.8109,11100.0
2009-08-04 13:30:00,12.02,12.02,12.01,12.01,12700.0,9.8109,9.8109,9.8027,9.8027,12700.0
2009-08-04 13:35:00,12.01,12.02,12.0,12.0,18600.0,9.8027,9.8109,9.7946,9.7946,18600.0
2009-08-04 13:40:00,12.0,12.01,11.99,11.99,10900.0,9.7946,9.8027,9.7864,9.7864,10900.0
2009-08-04 13:45:00,11.99,12.0,11.98,11.98,10300.0,9.7864,9.7946,9.7782,9.7782,10300.0
2009-08-04 13:50:00,11.98,11.98,11.93,11.94,23500.0,9.7782,9.7782,9.7374,9.7456,23500.0
2009-08-04 13:55:00,11.93,11.94,11.88,11.92,55300.0,9.7374,9.7456,9.6966,9.7293,55300.0
2009-08-04 14:00:00,11.91,11.91,11.88,11.91,37600.0,9.7211,9.7211,9.6966,9.7211,37600.0
2009-08-04 14:05:00,11.91,11.94,11.91,11.94,13400.0,9.7211,9.7456,9.7211,9.7456,13400.0
2009-08-04 14:10:00,11.94,11.97,11.93,11.96,14100.0,9.7456,9.7701,9.7374,9.7619,14100.0
2009-08-04 14:15:00,11.97,11.99,11.96,11.99,45700.0,9.7701,9.7864,9.7619,9.7864,45700.0
2009-08-04 14:20:00,11.99,12.01,11.98,12.0,60600.0,9.7864,9.8027,9.7782,9.7946,60600.0
2009-08-04 14:25:00,12.0,12.02,11.99,12.02,85200.0,9.7946,9.8109,9.7864,9.8109,85200.0
2009-08-04 14:30:00,12.02,12.02,12.01,12.02,43700.0,9.8109,9.8109,9.8027,9.8109,43700.0
2009-08-04 14:35:00,12.02,12.02,12.01,12.01,36300.0,9.8109,9.8109,9.8027,9.8027,36300.0
2009-08-04 14:40:00,12.01,12.02,11.98,11.98,37200.0,9.8027,9.8109,9.7782,9.7782,37200.0
2009-08-04 14:45:00,11.98,11.99,11.95,11.95,21500.0,9.7782,9.7864,9.7538,9.7538,21500.0
2009-08-04 14:50:00,11.95,11.95,11.92,11.94,19500.0,9.7538,9.7538,9.7293,9.7456,19500.0
2009-08-04 14:55:00,11.94,11.98,11.94,11.96,27700.0,9.7456,9.7782,9.7456,9.7619,27700.0
2009-08-04 15:00:00,11.97,11.98,11.94,11.98,35100.0,9.7701,9.7782,9.7456,9.7782,35100.0
2009-08-04 15:05:00,11.98,11.99,11.98,11.98,11700.0,9.7782,9.7864,9.7782,9.7782,11700.0
2009-08-04 15:10:00,11.99,11.99,11.95,11.96,24200.0,9.7864,9.7864,9.7538,9.7619,24200.0
2009-08-04 15:15:00,11.96,11.96,11.95,11.95,6400.0,9.7619,9.7619,9.7538,9.7538,6400.0
2009-08-04 15:20:00,11.95,11.97,11.94,11.95,57500.0,9.7538,9.7701,9.7456,9.7538,57500.0
2009-08-04 15:25:00,11.94,11.95,11.94,11.95,21600.0,9.7456,9.7538,9.7456,9.7538,21600.0
2009-08-04 15:30:00,11.94,11.95,11.89,11.9,50500.0,9.7456,9.7538,9.7048,9.7129,50500.0
2009-08-04 15:35:00,11.9,11.93,11.89,11.93,29000.0,9.7129,9.7374,9.7048,9.7374,29000.0
2009-08-04 15:40:00,11.93,11.95,11.92,11.94,50500.0,9.7374,9.7538,9.7293,9.7456,50500.0
2009-08-04 15:45:00,11.94,11.95,11.93,11.94,47100.0,9.7456,9.7538,9.7374,9.7456,47100.0
2009-08-04 15:50:00,11.94,11.97,11.94,11.95,74100.0,9.7456,9.7701,9.7456,9.7538,74100.0
2009-08-04 15:55:00,11.95,11.96,11.92,11.95,139300.0,9.7538,9.7619,9.7293,9.7538,139300.0
2009-08-05 09:30:00,12.0,12.0,11.91,11.91,25100.0,9.7946,9.7946,9.7211,9.7211,25100.0
2009-08-05 09:35:00,11.94,11.97,11.91,11.95,29600.0,9.7456,9.7701,9.7211,9.7538,29600.0
2009-08-05 09:40:00,11.95,11.95,11.9,11.92,26600.0,9.7538,9.7538,9.7129,9.7293,26600.0
2009-08-05 09:45:00,11.91,11.93,11.71,11.78,88600.0,9.7211,9.7374,9.5579,9.615,88600.0
2009-08-05 09:50:00,11.78,11.78,11.66,11.71,48900.0,9.615,9.615,9.5171,9.5579,48900.0
2009-08-05 09:55:00,11.72,11.72,11.68,11.71,62900.0,9.566,9.566,9.5334,9.5579,62900.0
2009-08-05 10:00:00,11.71,11.72,11.65,11.67,55200.0,9.5579,9.566,9.5089,9.5252,55200.0
2009-08-05 10:05:00,11.66,11.67,11.65,11.65,52400.0,9.5171,9.5252,9.5089,9.5089,52400.0
2009-08-05 10:10:00,11.65,11.66,11.65,11.65,40400.0,9.5089,9.5171,9.5089,9.5089,40400.0
2009-08-05 10:15:00,11.66,11.66,11.6,11.6,62800.0,9.5171,9.5171,9.4681,9.4681,62800.0
2009-08-05 10:20:00,11.61,11.61,11.53,11.53,168400.0,9.4762,9.4762,9.4109,9.4109,168400.0
2009-08-05 10:25:00,11.54,11.54,11.52,11.52,122000.0,9.4191,9.4191,9.4028,9.4028,122000.0
2009-08-05 10:30:00,11.52,11.53,11.52,11.53,73700.0,9.4028,9.4109,9.4028,9.4109,73700.0
2009-08-05 10:35:00,11.52,11.53,11.48,11.51,219300.0,9.4028,9.4109,9.3701,9.3946,219300.0
2009-08-05 10:40:00,11.5,11.51,11.45,11.47,445200.0,9.3865,9.3946,9.3456,9.362,445200.0
2009-08-05 10:45:00,11.46,11.47,11.41,11.44,134900.0,9.3538,9.362,9.313,9.3375,134900.0
2009-08-05 10:50:00,11.43,11.49,11.43,11.49,36600.0,9.3293,9.3783,9.3293,9.3783,36600.0
2009-08-05 10:55:00,11.5,11.51,11.49,11.5,93000.0,9.3865,9.3946,9.3783,9.3865,93000.0
2009-08-05 11:00:00,11.51,11.51,11.46,11.49,49500.0,9.3946,9.3946,9.3538,9.3783,49500.0
2009-08-05 11:05:00,11.5,11.51,11.48,11.5,68100.0,9.3865,9.3946,9.3701,9.3865,68100.0
2009-08-05 11:10:00,11.5,11.51,11.47,11.48,90300.0,9.3865,9.3946,9.362,9.3701,90300.0
2009-08-05 11:15:00,11.47,11.48,11.45,11.47,97500.0,9.362,9.3701,9.3456,9.362,97500.0
2009-08-05 11:20:00,11.47,11.47,11.45,11.46,34700.0,9.362,9.362,9.3456,9.3538,34700.0
2009-08-05 11:25:00,11.46,11.5,11.43,11.44,167800.0,9.3538,9.3865,9.3293,9.3375,167800.0
2009-08-05 11:30:00,11.45,11.46,11.44,11.46,30100.0,9.3456,9.3538,9.3375,9.3538,30100.0
2009-08-05 11:35:00,11.45,11.46,11.41,11.42,50400.0,9.3456,9.3538,9.313,9.3212,50400.0
2009-08-05 11:40:00,11.42,11.45,11.41,11.45,16800.0,9.3212,9.3456,9.313,9.3456,16800.0
2009-08-05 11:45:00,11.44,11.47,11.44,11.47,18400.0,9.3375,9.362,9.3375,9.362,18400.0
2009-08-05 11:50:00,11.47,11.49,11.47,11.48,21300.0,9.362,9.3783,9.362,9.3701,21300.0
2009-08-05 11:55:00,11.47,11.48,11.45,11.46,33800.0,9.362,9.3701,9.3456,9.3538,33800.0
2009-08-05 12:00:00,11.46,11.46,11.45,11.45,16600.0,9.3538,9.3538,9.3456,9.3456,16600.0
2009-08-05 12:05:00,11.44,11.44,11.43,11.43,13300.0,9.3375,9.3375,9.3293,9.3293,13300.0
2009-08-05 12:10:00,11.43,11.44,11.41,11.41,56400.0,9.3293,9.3375,9.313,9.313,56400.0
2009-08-05 12:15:00,11.41,11.44,11.41,11.42,137700.0,9.313,9.3375,9.313,9.3212,137700.0
2009-08-05 12:20:00,11.43,11.46,11.41,11.46,134500.0,9.3293,9.3538,9.313,9.3538,134500.0
2009-08-05 12:25:00,11.46,11.47,11.45,11.46,16100.0,9.3538,9.362,9.3456,9.3538,16100.0
2009-08-05 12:30:00,11.46,11.5,11.45,11.48,80700.0,9.3538,9.3865,9.3456,9.3701,80700.0
2009-08-05 12:35:00,11.48,11.49,11.46,11.46,15900.0,9.3701,9.3783,9.3538,9.3538,15900.0
2009-08-05 12:40:00,11.46,11.5,11.46,11.49,25200.0,9.3538,9.3865,9.3538,9.3783,25200.0
2009-08-05 12:45:00,11.49,11.51,11.48,11.51,12100.0,9.3783,9.3946,9.3701,9.3946,12100.0
2009-08-05 12:50:00,11.5,11.51,11.48,11.48,79300.0,9.3865,9.3946,9.3701,9.3701,79300.0
2009-08-05 12:55:00,11.48,11.49,11.47,11.47,12700.0,9.3701,9.3783,9.362,9.362,12700.0
2009-08-05 13:00:00,11.47,11.5,11.47,11.47,43000.0,9.362,9.3865,9.362,9.362,43000.0
2009-08-05 13:05:00,11.48,11.48,11.45,11.48,30000.0,9.3701,9.3701,9.3456,9.3701,30000.0
2009-08-05 13:10:00,11.48,11.5,11.48,11.49,36200.0,9.3701,9.3865,9.3701,9.3783,36200.0
2009-08-05 13:15:00,11.49,11.5,11.49,11.5,67200.0,9.3783,9.3865,9.3783,9.3865,67200.0
2009-08-05 13:20:00,11.5,11.5,11.49,11.49,56200.0,9.3865,9.3865,9.3783,9.3783,56200.0
2009-08-05 13:25:00,11.49,11.51,11.49,11.51,55600.0,9.3783,9.3946,9.3783,9.3946,55600.0
2009-08-05 13:30:00,11.51,11.51,11.5,11.51,80500.0,9.3946,9.3946,9.3865,9.3946,80500.0
2009-08-05 13:35:00,11.51,11.51,11.49,11.5,14000.0,9.3946,9.3946,9.3783,9.3865,14000.0
2009-08-05 13:40:00,11.5,11.5,11.49,11.5,31000.0,9.3865,9.3865,9.3783,9.3865,31000.0
2009-08-05 13:45:00,11.5,11.5,11.49,11.49,22900.0,9.3865,9.3865,9.3783,9.3783,22900.0
2009-08-05 13:50:00,11.49,11.5,11.49,11.5,9900.0,9.3783,9.3865,9.3783,9.3865,9900.0
2009-08-05 13:55:00,11.49,11.51,11.49,11.5,67400.0,9.3783,9.3946,9.3783,9.3865,67400.0
2009-08-05 14:00:00,11.49,11.5,11.47,11.48,82100.0,9.3783,9.3865,9.362,9.3701,82100.0
2009-08-05 14:05:00,11.48,11.48,11.44,11.44,49100.0,9.3701,9.3701,9.3375,9.3375,49100.0
2009-08-05 14:10:00,11.44,11.45,11.42,11.43,79500.0,9.3375,9.3456,9.3212,9.3293,79500.0
2009-08-05 14:15:00,11.43,11.44,11.42,11.43,55500.0,9.3293,9.3375,9.3212,9.3293,55500.0
2009-08-05 14:20:00,11.43,11.47,11.43,11.47,45000.0,9.3293,9.362,9.3293,9.362,45000.0
2009-08-05 14:25:00,11.47,11.48,11.47,11.48,31800.0,9.362,9.3701,9.362,9.3701,31800.0
2009-08-05 14:30:00,11.47,11.51,11.47,11.5,91000.0,9.362,9.3946,9.362,9.3865,91000.0
2009-08-05 14:35:00,11.5,11.51,11.5,11.5,21600.0,9.3865,9.3946,9.3865,9.3865,21600.0
2009-08-05 14:40:00,11.51,11.55,11.51,11.55,81100.0,9.3946,9.4273,9.3946,9.4273,81100.0
2009-08-05 14:45:00,11.55,11.6,11.55,11.6,127500.0,9.4273,9.4681,9.4273,9.4681,127500.0
2009-08-05 14:50:00,11.6,11.6,11.56,11.58,112800.0,9.4681,9.4681,9.4354,9.4518,112800.0
2009-08-05 14:55:00,11.58,11.58,11.55,11.55,22000.0,9.4518,9.4518,9.4273,9.4273,22000.0
2009-08-05 15:00:00,11.55,11.56,11.55,11.55,58600.0,9.4273,9.4354,9.4273,9.4273,58600.0
2009-08-05 15:05:00,11.56,11.56,11.55,11.55,105300.0,9.4354,9.4354,9.4273,9.4273,105300.0
2009-08-05 15:10:00,11.55,11.56,11.55,11.56,13600.0,9.4273,9.4354,9.4273,9.4354,13600.0
2009-08-05 15:15:00,11.56,11.56,11.55,11.56,81800.0,9.4354,9.4354,9.4273,9.4354,81800.0
2009-08-05 15:20:00,11.55,11.56,11.55,11.55,49100.0,9.4273,9.4354,9.4273,9.4273,49100.0
2009-08-05 15:25:00,11.56,11.56,11.53,11.55,50600.0,9.4354,9.4354,9.4109,9.4273,50600.0
2009-08-05 15:30:00,11.55,11.55,11.51,11.53,37700.0,9.4273,9.4273,9.3946,9.4109,37700.0
2009-08-05 15:35:00,11.52,11.53,11.51,11.53,35200.0,9.4028,9.4109,9.3946,9.4109,35200.0
2009-08-05 15:40:00,11.53,11.55,11.52,11.54,48600.0,9.4109,9.4273,9.4028,9.4191,48600.0
2009-08-05 15:45:00,11.54,11.55,11.51,11.51,57800.0,9.4191,9.4273,9.3946,9.3946,57800.0
2009-08-05 15:50:00,11.52,11.55,11.52,11.55,157500.0,9.4028,9.4273,9.4028,9.4273,157500.0
2009-08-05 15:55:00,11.55,11.55,11.52,11.54,135700.0,9.4273,9.4273,9.4028,9.4191,135700.0
2009-08-06 09:30:00,11.56,11.69,11.55,11.63,56800.0,9.4354,9.5415,9.4273,9.4926,56800.0
2009-08-06 09:35:00,11.62,11.63,11.55,11.63,44300.0,9.4844,9.4926,9.4273,9.4926,44300.0
2009-08-06 09:40:00,11.63,11.64,11.35,11.36,72800.0,9.4926,9.5007,9.264,9.2722,72800.0
2009-08-06 09:45:00,11.36,11.41,11.34,11.34,40500.0,9.2722,9.313,9.2559,9.2559,40500.0
2009-08-06 09:50:00,11.33,11.47,11.33,11.45,68000.0,9.2477,9.362,9.2477,9.3456,68000.0
2009-08-06 09:55:00,11.45,11.52,11.44,11.51,67500.0,9.3456,9.4028,9.3375,9.3946,67500.0
2009-08-06 10:00:00,11.51,11.52,11.44,11.51,99400.0,9.3946,9.4028,9.3375,9.3946,99400.0
2009-08-06 10:05:00,11.52,11.52,11.49,11.51,88700.0,9.4028,9.4028,9.3783,9.3946,88700.0
2009-08-06 10:10:00,11.51,11.52,11.49,11.5,80600.0,9.3946,9.4028,9.3783,9.3865,80600.0
2009-08-06 10:15:00,11.5,11.5,11.43,11.49,96200.0,9.3865,9.3865,9.3293,9.3783,96200.0
2009-08-06 10:20:00,11.49,11.52,11.48,11.52,335400.0,9.3783,9.4028,9.3701,9.4028,335400.0
2009-08-06 10:25:00,11.52,11.52,11.45,11.5,147400.0,9.4028,9.4028,9.3456,9.3865,147400.0
2009-08-06 10:30:00,11.5,11.52,11.49,11.52,66200.0,9.3865,9.4028,9.3783,9.4028,66200.0
2009-08-06 10:35:00,11.52,11.55,11.5,11.54,163800.0,9.4028,9.4273,9.3865,9.4191,163800.0
2009-08-06 10:40:00,11.54,11.55,11.51,11.51,109700.0,9.4191,9.4273,9.3946,9.3946,109700.0
2009-08-06 10:45:00,11.51,11.52,11.49,11.51,31100.0,9.3946,9.4028,9.3783,9.3946,31100.0
2009-08-06 10:50:00,11.51,11.51,11.45,11.45,24300.0,9.3946,9.3946,9.3456,9.3456,24300.0
2009-08-06 10:55:00,11.44,11.46,11.42,11.45,15500.0,9.3375,9.3538,9.3212,9.3456,15500.0
2009-08-06 11:00:00,11.46,11.51,11.45,11.5,15400.0,9.3538,9.3946,9.3456,9.3865,15400.0
2009-08-06 11:05:00,11.51,11.54,11.5,11.5,25300.0,9.3946,9.4191,9.3865,9.3865,25300.0
2009-08-06 11:10:00,11.5,11.52,11.49,11.49,38400.0,9.3865,9.4028,9.3783,9.3783,38400.0
2009-08-06 11:15:00,11.49,11.53,11.49,11.51,12000.0,9.3783,9.4109,9.3783,9.3946,12000.0
2009-08-06 11:20:00,11.5,11.51,11.5,11.5,1400.0,9.3865,9.3946,9.3865,9.3865,1400.0
2009-08-06 11:25:00,11.51,11.51,11.45,11.45,46800.0,9.3946,9.3946,9.3456,9.3456,46800.0
2009-08-06 11:30:00,11.45,11.45,11.4,11.4,22700.0,9.3456,9.3456,9.3048,9.3048,22700.0
2009-08-06 11:35:00,11.4,11.4,11.34,11.34,84500.0,9.3048,9.3048,9.2559,9.2559,84500.0
2009-08-06 11:40:00,11.35,11.37,11.31,11.37,65700.0,9.264,9.2804,9.2314,9.2804,65700.0
2009-08-06 11:45:00,11.36,11.36,11.34,11.34,25000.0,9.2722,9.2722,9.2559,9.2559,25000.0
2009-08-06 11:50:00,11.34,11.38,11.34,11.34,34600.0,9.2559,9.2885,9.2559,9.2559,34600.0
2009-08-06 11:55:00,11.34,11.34,11.33,11.33,7000.0,9.2559,9.2559,9.2477,9.2477,7000.0
2009-08-06 12:00:00,11.34,11.35,11.3,11.3,33300.0,9.2559,9.264,9.2232,9.2232,33300.0
2009-08-06 12:05:00,11.3,11.31,11.3,11.3,5500.0,9.2232,9.2314,9.2232,9.2232,5500.0
2009-08-06 12:10:00,11.3,11.3,11.26,11.3,46700.0,9.2232,9.2232,9.1906,9.2232,46700.0
2009-08-06 12:15:00,11.29,11.3,11.29,11.29,8300.0,9.2151,9.2232,9.2151,9.2151,8300.0
2009-08-06 12:20:00,11.3,11.33,11.27,11.28,72300.0,9.2232,9.2477,9.1987,9.2069,72300.0
2009-08-06 12:25:00,11.29,11.29,11.23,11.23,41900.0,9.2151,9.2151,9.1661,9.1661,41900.0
2009-08-06 12:30:00,11.23,11.23,11.2,11.21,54200.0,9.1661,9.1661,9.1416,9.1498,54200.0
2009-08-06 12:35:00,11.21,11.27,11.21,11.26,19800.0,9.1498,9.1987,9.1498,9.1906,19800.0
2009-08-06 12:40:00,11.26,11.29,11.26,11.27,18500.0,9.1906,9.2151,9.1906,9.1987,18500.0
2009-08-06 12:45:00,11.27,11.27,11.25,11.25,15000.0,9.1987,9.1987,9.1824,9.1824,15000.0
2009-08-06 12:50:00,11.25,11.27,11.25,11.26,4300.0,9.1824,9.1987,9.1824,9.1906,4300.0
2009-08-06 12:55:00,11.27,11.32,11.27,11.32,67400.0,9.1987,9.2395,9.1987,9.2395,67400.0
2009-08-06 13:00:00,11.32,11.34,11.32,11.34,34300.0,9.2395,9.2559,9.2395,9.2559,34300.0
2009-08-06 13:05:00,11.33,11.39,11.33,11.38,41900.0,9.2477,9.2967,9.2477,9.2885,41900.0
2009-08-06 13:10:00,11.38,11.39,11.35,11.35,20700.0,9.2885,9.2967,9.264,9.264,20700.0
2009-08-06 13:15:00,11.35,11.36,11.34,11.34,14800.0,9.264,9.2722,9.2559,9.2559,14800.0
2009-08-06 13:20:00,11.34,11.36,11.34,11.36,18400.0,9.2559,9.2722,9.2559,9.2722,18400.0
2009-08-06 13:25:00,11.36,11.37,11.35,11.35,3600.0,9.2722,9.2804,9.264,9.264,3600.0
2009-08-06 13:30:00,11.36,11.38,11.35,11.38,16300.0,9.2722,9.2885,9.264,9.2885,16300.0
2009-08-06 13:35:00,11.38,11.38,11.35,11.36,12600.0,9.2885,9.2885,9.264,9.2722,12600.0
2009-08-06 13:40:00,11.37,11.37,11.33,11.34,9600.0,9.2804,9.2804,9.2477,9.2559,9600.0
2009-08-06 13:45:00,11.33,11.35,11.33,11.35,3800.0,9.2477,9.264,9.2477,9.264,3800.0
2009-08-06 13:50:00,11.34,11.35,11.31,11.31,14300.0,9.2559,9.264,9.2314,9.2314,14300.0
2009-08-06 13:55:00,11.31,11.34,11.31,11.33,11700.0,9.2314,9.2559,9.2314,9.2477,11700.0
2009-08-06 14:00:00,11.33,11.33,11.28,11.28,18100.0,9.2477,9.2477,9.2069,9.2069,18100.0
2009-08-06 14:05:00,11.28,11.28,11.22,11.24,84400.0,9.2069,9.2069,9.1579,9.1742,84400.0
2009-08-06 14:10:00,11.25,11.26,11.24,11.25,17600.0,9.1824,9.1906,9.1742,9.1824,17600.0
2009-08-06 14:15:00,11.26,11.27,11.25,11.26,23700.0,9.1906,9.1987,9.1824,9.1906,23700.0
2009-08-06 14:20:00,11.26,11.29,11.25,11.29,7900.0,9.1906,9.2151,9.1824,9.2151,7900.0
2009-08-06 14:25:00,11.29,11.32,11.29,11.29,12000.0,9.2151,9.2395,9.2151,9.2151,12000.0
2009-08-06 14:30:00,11.29,11.29,11.26,11.27,50500.0,9.2151,9.2151,9.1906,9.1987,50500.0
2009-08-06 14:35:00,11.28,11.28,11.26,11.27,22000.0,9.2069,9.2069,9.1906,9.1987,22000.0
2009-08-06 14:40:00,11.27,11.27,11.26,11.26,14800.0,9.1987,9.1987,9.1906,9.1906,14800.0
2009-08-06 14:45:00,11.27,11.29,11.26,11.29,21700.0,9.1987,9.2151,9.1906,9.2151,21700.0
2009-08-06 14:50:00,11.29,11.3,11.28,11.29,6500.0,9.2151,9.2232,9.2069,9.2151,6500.0
2009-08-06 14:55:00,11.29,11.33,11.29,11.31,7200.0,9.2151,9.2477,9.2151,9.2314,7200.0
2009-08-06 15:00:00,11.31,11.33,11.3,11.33,23100.0,9.2314,9.2477,9.2232,9.2477,23100.0
2009-08-06 15:05:00,11.33,11.33,11.3,11.3,24900.0,9.2477,9.2477,9.2232,9.2232,24900.0
2009-08-06 15:10:00,11.31,11.32,11.28,11.29,37400.0,9.2314,9.2395,9.2069,9.2151,37400.0
2009-08-06 15:15:00,11.28,11.35,11.28,11.32,31200.0,9.2069,9.264,9.2069,9.2395,31200.0
2009-08-06 15:20:00,11.33,11.35,11.32,11.34,30100.0,9.2477,9.264,9.2395,9.2559,30100.0
2009-08-06 15:25:00,11.35,11.39,11.34,11.35,82700.0,9.264,9.2967,9.2559,9.264,82700.0
2009-08-06 15:30:00,11.36,11.36,11.32,11.33,34700.0,9.2722,9.2722,9.2395,9.2477,34700.0
2009-08-06 15:35:00,11.32,11.34,11.32,11.33,22900.0,9.2395,9.2559,9.2395,9.2477,22900.0
2009-08-06 15:40:00,11.33,11.33,11.3,11.33,42200.0,9.2477,9.2477,9.2232,9.2477,42200.0
2009-08-06 15:45:00,11.33,11.34,11.33,11.34,41100.0,9.2477,9.2559,9.2477,9.2559,41100.0
2009-08-06 15:50:00,11.34,11.36,11.3,11.33,137000.0,9.2559,9.2722,9.2232,9.2477,137000.0
2009-08-06 15:55:00,11.33,11.33,11.29,11.31,183900.0,9.2477,9.2477,9.2151,9.2314,183900.0
2009-08-07 09:30:00,11.54,11.55,11.48,11.53,47500.0,9.4191,9.4273,9.3701,9.4109,47500.0
2009-08-07 09:35:00,11.53,11.53,11.39,11.39,61600.0,9.4109,9.4109,9.2967,9.2967,61600.0
2009-08-07 09:40:00,11.4,11.43,11.37,11.42,65100.0,9.3048,9.3293,9.2804,9.3212,65100.0
2009-08-07 09:45:00,11.42,11.51,11.42,11.5,231300.0,9.3212,9.3946,9.3212,9.3865,231300.0
2009-08-07 09:50:00,11.51,11.51,11.46,11.48,88800.0,9.3946,9.3946,9.3538,9.3701,88800.0
2009-08-07 09:55:00,11.47,11.48,11.36,11.36,30500.0,9.362,9.3701,9.2722,9.2722,30500.0
2009-08-07 10:00:00,11.36,11.38,11.34,11.34,67400.0,9.2722,9.2885,9.2559,9.2559,67400.0
2009-08-07 10:05:00,11.34,11.35,11.26,11.27,87300.0,9.2559,9.264,9.1906,9.1987,87300.0
2009-08-07 10:10:00,11.27,11.3,11.19,11.2,111300.0,9.1987,9.2232,9.1334,9.1416,111300.0
2009-08-07 10:15:00,11.2,11.26,11.18,11.25,97300.0,9.1416,9.1906,9.1253,9.1824,97300.0
2009-08-07 10:20:00,11.25,11.26,11.24,11.24,63800.0,9.1824,9.1906,9.1742,9.1742,63800.0
2009-08-07 10:25:00,11.24,11.27,11.2,11.25,52100.0,9.1742,9.1987,9.1416,9.1824,52100.0
2009-08-07 10:30:00,11.25,11.31,11.24,11.31,97700.0,9.1824,9.2314,9.1742,9.2314,97700.0
2009-08-07 10:35:00,11.31,11.39,11.29,11.37,108500.0,9.2314,9.2967,9.2151,9.2804,108500.0
2009-08-07 10:40:00,11.38,11.38,11.32,11.33,34300.0,9.2885,9.2885,9.2395,9.2477,34300.0
2009-08-07 10:45:00,11.33,11.34,11.31,11.31,39600.0,9.2477,9.2559,9.2314,9.2314,39600.0
2009-08-07 10:50:00,11.3,11.31,11.29,11.3,39100.0,9.2232,9.2314,9.2151,9.2232,39100.0
2009-08-07 10:55:00,11.29,11.4,11.29,11.37,113600.0,9.2151,9.3048,9.2151,9.2804,113600.0
2009-08-07 11:00:00,11.36,11.38,11.36,11.37,46900.0,9.2722,9.2885,9.2722,9.2804,46900.0
2009-08-07 11:05:00,11.38,11.4,11.37,11.4,14700.0,9.2885,9.3048,9.2804,9.3048,14700.0
2009-08-07 11:10:00,11.4,11.41,11.39,11.4,21700.0,9.3048,9.313,9.2967,9.3048,21700.0
2009-08-07 11:15:00,11.39,11.4,11.36,11.37,19700.0,9.2967,9.3048,9.2722,9.2804,19700.0
2009-08-07 11:20:00,11.36,11.38,11.36,11.36,19700.0,9.2722,9.2885,9.2722,9.2722,19700.0
2009-08-07 11:25:00,11.36,11.38,11.36,11.37,19100.0,9.2722,9.2885,9.2722,9.2804,19100.0
2009-08-07 11:30:00,11.37,11.38,11.35,11.38,41000.0,9.2804,9.2885,9.264,9.2885,41000.0
2009-08-07 11:35:00,11.38,11.38,11.36,11.36,16700.0,9.2885,9.2885,9.2722,9.2722,16700.0
2009-08-07 11:40:00,11.37,11.37,11.35,11.35,7100.0,9.2804,9.2804,9.264,9.264,7100.0
2009-08-07 11:45:00,11.35,11.35,11.29,11.32,21100.0,9.264,9.264,9.2151,9.2395,21100.0
2009-08-07 11:50:00,11.31,11.32,11.31,11.32,4600.0,9.2314,9.2395,9.2314,9.2395,4600.0
2009-08-07 11:55:00,11.32,11.32,11.29,11.3,78100.0,9.2395,9.2395,9.2151,9.2232,78100.0
2009-08-07 12:00:00,11.3,11.31,11.29,11.3,33300.0,9.2232,9.2314,9.2151,9.2232,33300.0
2009-08-07 12:05:00,11.3,11.3,11.28,11.28,12000.0,9.2232,9.2232,9.2069,9.2069,12000.0
2009-08-07 12:10:00,11.29,11.29,11.28,11.28,16200.0,9.2151,9.2151,9.2069,9.2069,16200.0
2009-08-07 12:15:00,11.28,11.32,11.28,11.31,18200.0,9.2069,9.2395,9.2069,9.2314,18200.0
2009-08-07 12:20:00,11.31,11.36,11.3,11.36,12400.0,9.2314,9.2722,9.2232,9.2722,12400.0
2009-08-07 12:25:00,11.36,11.36,11.35,11.36,33200.0,9.2722,9.2722,9.264,9.2722,33200.0
2009-08-07 12:30:00,11.36,11.36,11.35,11.36,16300.0,9.2722,9.2722,9.264,9.2722,16300.0
2009-08-07 12:35:00,11.36,11.36,11.33,11.34,18900.0,9.2722,9.2722,9.2477,9.2559,18900.0
2009-08-07 12:40:00,11.33,11.34,11.32,11.33,10300.0,9.2477,9.2559,9.2395,9.2477,10300.0
2009-08-07 12:45:00,11.33,11.35,11.32,11.35,9800.0,9.2477,9.264,9.2395,9.264,9800.0
2009-08-07 12:50:00,11.35,11.36,11.33,11.33,46400.0,9.264,9.2722,9.2477,9.2477,46400.0
2009-08-07 12:55:00,11.33,11.35,11.3,11.34,53700.0,9.2477,9.264,9.2232,9.2559,53700.0
2009-08-07 13:00:00,11.34,11.35,11.29,11.29,29100.0,9.2559,9.264,9.2151,9.2151,29100.0
2009-08-07 13:05:00,11.3,11.31,11.29,11.3,13600.0,9.2232,9.2314,9.2151,9.2232,13600.0
2009-08-07 13:10:00,11.29,11.3,11.29,11.3,3000.0,9.2151,9.2232,9.2151,9.2232,3000.0
2009-08-07 13:15:00,11.3,11.32,11.29,11.32,9800.0,9.2232,9.2395,9.2151,9.2395,9800.0
2009-08-07 13:20:00,11.31,11.32,11.31,11.31,11100.0,9.2314,9.2395,9.2314,9.2314,11100.0
2009-08-07 13:25:00,11.32,11.32,11.3,11.3,37700.0,9.2395,9.2395,9.2232,9.2232,37700.0
2009-08-07 13:30:00,11.3,11.31,11.28,11.29,13500.0,9.2232,9.2314,9.2069,9.2151,13500.0
2009-08-07 13:35:00,11.28,11.29,11.28,11.28,20900.0,9.2069,9.2151,9.2069,9.2069,20900.0
2009-08-07 13:40:00,11.28,11.29,11.28,11.28,6400.0,9.2069,9.2151,9.2069,9.2069,6400.0
2009-08-07 13:45:00,11.29,11.29,11.28,11.29,6900.0,9.2151,9.2151,9.2069,9.2151,6900.0
2009-08-07 13:50:00,11.28,11.29,11.28,11.28,3000.0,9.2069,9.2151,9.2069,9.2069,3000.0
2009-08-07 13:55:00,11.28,11.29,11.28,11.28,9000.0,9.2069,9.2151,9.2069,9.2069,9000.0
2009-08-07 14:00:00,11.29,11.34,11.28,11.34,21200.0,9.2151,9.2559,9.2069,9.2559,21200.0
2009-08-07 14:05:00,11.34,11.36,11.33,11.36,23700.0,9.2559,9.2722,9.2477,9.2722,23700.0
2009-08-07 14:10:00,11.36,11.36,11.35,11.36,13900.0,9.2722,9.2722,9.264,9.2722,13900.0
2009-08-07 14:15:00,11.35,11.37,11.34,11.34,61900.0,9.264,9.2804,9.2559,9.2559,61900.0
2009-08-07 14:20:00,11.35,11.35,11.34,11.34,15800.0,9.264,9.264,9.2559,9.2559,15800.0
2009-08-07 14:25:00,11.33,11.34,11.31,11.33,29000.0,9.2477,9.2559,9.2314,9.2477,29000.0
2009-08-07 14:30:00,11.33,11.35,11.28,11.28,92700.0,9.2477,9.264,9.2069,9.2069,92700.0
2009-08-07 14:35:00,11.28,11.28,11.25,11.26,57900.0,9.2069,9.2069,9.1824,9.1906,57900.0
2009-08-07 14:40:00,11.27,11.27,11.24,11.24,32400.0,9.1987,9.1987,9.1742,9.1742,32400.0
2009-08-07 14:45:00,11.24,11.24,11.23,11.24,65700.0,9.1742,9.1742,9.1661,9.1742,65700.0
2009-08-07 14:50:00,11.24,11.24,11.21,11.21,108100.0,9.1742,9.1742,9.1498,9.1498,108100.0
2009-08-07 14:55:00,11.22,11.25,11.21,11.24,106000.0,9.1579,9.1824,9.1498,9.1742,106000.0
2009-08-07 15:00:00,11.25,11.27,11.24,11.27,62600.0,9.1824,9.1987,9.1742,9.1987,62600.0
2009-08-07 15:05:00,11.26,11.28,11.26,11.26,42500.0,9.1906,9.2069,9.1906,9.1906,42500.0
2009-08-07 15:10:00,11.27,11.27,11.26,11.27,22800.0,9.1987,9.1987,9.1906,9.1987,22800.0
2009-08-07 15:15:00,11.26,11.27,11.26,11.26,12600.0,9.1906,9.1987,9.1906,9.1906,12600.0
2009-08-07 15:20:00,11.26,11.26,11.24,11.25,40100.0,9.1906,9.1906,9.1742,9.1824,40100.0
2009-08-07 15:25:00,11.26,11.26,11.24,11.24,14700.0,9.1906,9.1906,9.1742,9.1742,14700.0
2009-08-07 15:30:00,11.24,11.26,11.22,11.26,42800.0,9.1742,9.1906,9.1579,9.1906,42800.0
2009-08-07 15:35:00,11.26,11.28,11.24,11.25,45500.0,9.1906,9.2069,9.1742,9.1824,45500.0
2009-08-07 15:40:00,11.25,11.26,11.24,11.26,25400.0,9.1824,9.1906,9.1742,9.1906,25400.0
2009-08-07 15:45:00,11.25,11.26,11.24,11.24,27400.0,9.1824,9.1906,9.1742,9.1742,27400.0
2009-08-07 15:50:00,11.24,11.3,11.24,11.28,176100.0,9.1742,9.2232,9.1742,9.2069,176100.0
2009-08-07 15:55:00,11.28,11.29,11.21,11.23,171200.0,9.2069,9.2151,9.1498,9.1661,171200.0
2009-08-10 09:30:00,11.15,11.17,11.1,11.11,75000.0,9.1008,9.1171,9.06,9.0681,75000.0
2009-08-10 09:35:00,11.12,11.13,11.05,11.07,59400.0,9.0763,9.0845,9.0192,9.0355,59400.0
2009-08-10 09:40:00,11.07,11.17,11.05,11.15,71800.0,9.0355,9.1171,9.0192,9.1008,71800.0
2009-08-10 09:45:00,11.15,11.19,11.13,11.16,43100.0,9.1008,9.1334,9.0845,9.1089,43100.0
2009-08-10 09:50:00,11.17,11.19,11.15,11.15,159700.0,9.1171,9.1334,9.1008,9.1008,159700.0
2009-08-10 09:55:00,11.15,11.26,11.15,11.24,336700.0,9.1008,9.1906,9.1008,9.1742,336700.0
2009-08-10 10:00:00,11.24,11.25,11.15,11.17,49100.0,9.1742,9.1824,9.1008,9.1171,49100.0
2009-08-10 10:05:00,11.16,11.2,11.16,11.19,74800.0,9.1089,9.1416,9.1089,9.1334,74800.0
2009-08-10 10:10:00,11.2,11.22,11.18,11.19,75300.0,9.1416,9.1579,9.1253,9.1334,75300.0
2009-08-10 10:15:00,11.19,11.19,11.15,11.15,15400.0,9.1334,9.1334,9.1008,9.1008,15400.0
2009-08-10 10:20:00,11.15,11.16,11.14,11.14,28600.0,9.1008,9.1089,9.0926,9.0926,28600.0
2009-08-10 10:25:00,11.14,11.15,11.13,11.14,20000.0,9.0926,9.1008,9.0845,9.0926,20000.0
2009-08-10 10:30:00,11.13,11.14,11.13,11.14,18900.0,9.0845,9.0926,9.0845,9.0926,18900.0
2009-08-10 10:35:00,11.13,11.13,11.11,11.12,15400.0,9.0845,9.0845,9.0681,9.0763,15400.0
2009-08-10 10:40:00,11.13,11.15,11.12,11.15,19900.0,9.0845,9.1008,9.0763,9.1008,19900.0
2009-08-10 10:45:00,11.15,11.15,11.11,11.13,89700.0,9.1008,9.1008,9.0681,9.0845,89700.0
2009-08-10 10:50:00,11.12,11.14,11.12,11.13,9100.0,9.0763,9.0926,9.0763,9.0845,9100.0
2009-08-10 10:55:00,11.14,11.15,11.13,11.15,23900.0,9.0926,9.1008,9.0845,9.1008,23900.0
2009-08-10 11:00:00,11.15,11.16,11.14,11.16,40900.0,9.1008,9.1089,9.0926,9.1089,40900.0
2009-08-10 11:05:00,11.16,11.16,11.13,11.14,21200.0,9.1089,9.1089,9.0845,9.0926,21200.0
2009-08-10 11:10:00,11.14,11.15,11.14,11.15,142300.0,9.0926,9.1008,9.0926,9.1008,142300.0
2009-08-10 11:15:00,11.15,11.16,11.14,11.16,57400.0,9.1008,9.1089,9.0926,9.1089,57400.0
2009-08-10 11:20:00,11.16,11.18,11.15,11.18,63500.0,9.1089,9.1253,9.1008,9.1253,63500.0
2009-08-10 11:25:00,11.19,11.19,11.15,11.15,22200.0,9.1334,9.1334,9.1008,9.1008,22200.0
2009-08-10 11:30:00,11.15,11.18,11.15,11.17,37500.0,9.1008,9.1253,9.1008,9.1171,37500.0
2009-08-10 11:35:00,11.18,11.18,11.17,11.18,31400.0,9.1253,9.1253,9.1171,9.1253,31400.0
2009-08-10 11:40:00,11.18,11.18,11.17,11.18,7300.0,9.1253,9.1253,9.1171,9.1253,7300.0
2009-08-10 11:45:00,11.18,11.18,11.17,11.18,2200.0,9.1253,9.1253,9.1171,9.1253,2200.0
2009-08-10 11:50:00,11.18,11.2,11.17,11.19,37100.0,9.1253,9.1416,9.1171,9.1334,37100.0
2009-08-10 11:55:00,11.2,11.2,11.19,11.2,36100.0,9.1416,9.1416,9.1334,9.1416,36100.0
2009-08-10 12:00:00,11.2,11.2,11.17,11.18,14200.0,9.1416,9.1416,9.1171,9.1253,14200.0
2009-08-10 12:05:00,11.17,11.2,11.17,11.2,10900.0,9.1171,9.1416,9.1171,9.1416,10900.0
2009-08-10 12:10:00,11.2,11.2,11.19,11.2,18900.0,9.1416,9.1416,9.1334,9.1416,18900.0
2009-08-10 12:15:00,11.2,11.2,11.19,11.19,11500.0,9.1416,9.1416,9.1334,9.1334,11500.0
2009-08-10 12:20:00,11.2,11.2,11.19,11.2,6900.0,9.1416,9.1416,9.1334,9.1416,6900.0
2009-08-10 12:25:00,11.19,11.2,11.18,11.19,5600.0,9.1334,9.1416,9.1253,9.1334,5600.0
2009-08-10 12:30:00,11.18,11.18,11.16,11.17,22900.0,9.1253,9.1253,9.1089,9.1171,22900.0
2009-08-10 12:35:00,11.17,11.17,11.16,11.16,1900.0,9.1171,9.1171,9.1089,9.1089,1900.0
2009-08-10 12:40:00,11.16,11.17,11.14,11.14,9300.0,9.1089,9.1171,9.0926,9.0926,9300.0
2009-08-10 12:45:00,11.14,11.14,11.13,11.14,11300.0,9.0926,9.0926,9.0845,9.0926,11300.0
2009-08-10 12:50:00,11.13,11.14,11.13,11.14,11500.0,9.0845,9.0926,9.0845,9.0926,11500.0
2009-08-10 12:55:00,11.13,11.14,11.12,11.12,9300.0,9.0845,9.0926,9.0763,9.0763,9300.0
2009-08-10 13:00:00,11.12,11.12,11.1,11.11,16500.0,9.0763,9.0763,9.06,9.0681,16500.0
2009-08-10 13:05:00,11.11,11.13,11.1,11.1,17700.0,9.0681,9.0845,9.06,9.06,17700.0
2009-08-10 13:10:00,11.1,11.11,11.1,11.1,16800.0,9.06,9.0681,9.06,9.06,16800.0
2009-08-10 13:15:00,11.1,11.11,11.09,11.09,13700.0,9.06,9.0681,9.0518,9.0518,13700.0
2009-08-10 13:20:00,11.1,11.12,11.1,11.12,13500.0,9.06,9.0763,9.06,9.0763,13500.0
2009-08-10 13:25:00,11.12,11.12,11.1,11.1,7500.0,9.0763,9.0763,9.06,9.06,7500.0
2009-08-10 13:30:00,11.1,11.15,11.1,11.14,29600.0,9.06,9.1008,9.06,9.0926,29600.0
2009-08-10 13:35:00,11.15,11.15,11.12,11.12,17400.0,9.1008,9.1008,9.0763,9.0763,17400.0
2009-08-10 13:40:00,11.12,11.13,11.11,11.12,10200.0,9.0763,9.0845,9.0681,9.0763,10200.0
2009-08-10 13:45:00,11.11,11.12,11.1,11.11,11400.0,9.0681,9.0763,9.06,9.0681,11400.0
2009-08-10 13:50:00,11.11,11.13,11.1,11.13,8500.0,9.0681,9.0845,9.06,9.0845,8500.0
2009-08-10 13:55:00,11.13,11.13,11.12,11.13,3500.0,9.0845,9.0845,9.0763,9.0845,3500.0
2009-08-10 14:00:00,11.12,11.13,11.12,11.12,21000.0,9.0763,9.0845,9.0763,9.0763,21000.0
2009-08-10 14:05:00,11.11,11.12,11.1,11.11,33900.0,9.0681,9.0763,9.06,9.0681,33900.0
2009-08-10 14:10:00,11.11,11.12,11.08,11.1,50600.0,9.0681,9.0763,9.0436,9.06,50600.0
2009-08-10 14:15:00,11.09,11.09,11.07,11.09,19400.0,9.0518,9.0518,9.0355,9.0518,19400.0
2009-08-10 14:20:00,11.08,11.1,11.08,11.09,7400.0,9.0436,9.06,9.0436,9.0518,7400.0
2009-08-10 14:25:00,11.1,11.1,11.09,11.1,4400.0,9.06,9.06,9.0518,9.06,4400.0
2009-08-10 14:30:00,11.1,11.11,11.09,11.1,4700.0,9.06,9.0681,9.0518,9.06,4700.0
2009-08-10 14:35:00,11.11,11.12,11.11,11.11,3000.0,9.0681,9.0763,9.0681,9.0681,3000.0
2009-08-10 14:40:00,11.11,11.12,11.11,11.12,2000.0,9.0681,9.0763,9.0681,9.0763,2000.0
2009-08-10 14:45:00,11.12,11.12,11.11,11.12,3400.0,9.0763,9.0763,9.0681,9.0763,3400.0
2009-08-10 14:50:00,11.12,11.12,11.11,11.11,11500.0,9.0763,9.0763,9.0681,9.0681,11500.0
2009-08-10 14:55:00,11.11,11.14,11.11,11.14,34700.0,9.0681,9.0926,9.0681,9.0926,34700.0
2009-08-10 15:00:00,11.14,11.16,11.14,11.14,59100.0,9.0926,9.1089,9.0926,9.0926,59100.0
2009-08-10 15:05:00,11.14,11.15,11.14,11.14,15700.0,9.0926,9.1008,9.0926,9.0926,15700.0
2009-08-10 15:10:00,11.14,11.15,11.14,11.15,6400.0,9.0926,9.1008,9.0926,9.1008,6400.0
2009-08-10 15:15:00,11.15,11.16,11.15,11.15,23500.0,9.1008,9.1089,9.1008,9.1008,23500.0
2009-08-10 15:20:00,11.15,11.16,11.14,11.16,12900.0,9.1008,9.1089,9.0926,9.1089,12900.0
2009-08-10 15:25:00,11.16,11.16,11.14,11.15,10200.0,9.1089,9.1089,9.0926,9.1008,10200.0
2009-08-10 15:30:00,11.15,11.16,11.14,11.15,45600.0,9.1008,9.1089,9.0926,9.1008,45600.0
2009-08-10 15:35:00,11.16,11.16,11.13,11.14,62700.0,9.1089,9.1089,9.0845,9.0926,62700.0
2009-08-10 15:40:00,11.14,11.15,11.14,11.15,15400.0,9.0926,9.1008,9.0926,9.1008,15400.0
2009-08-10 15:45:00,11.15,11.16,11.14,11.15,26400.0,9.1008,9.1089,9.0926,9.1008,26400.0
2009-08-10 15:50:00,11.15,11.16,11.14,11.16,77300.0,9.1008,9.1089,9.0926,9.1089,77300.0
2009-08-10 15:55:00,11.16,11.16,11.13,11.15,148200.0,9.1089,9.1089,9.0845,9.1008,148200.0
2009-08-11 09:30:00,11.08,11.19,11.01,11.19,316900.0,9.0436,9.1334,8.9865,9.1334,316900.0
2009-08-11 09:35:00,11.17,11.25,11.17,11.2,122400.0,9.1171,9.1824,9.1171,9.1416,122400.0
2009-08-11 09:40:00,11.19,11.2,11.09,11.13,35800.0,9.1334,9.1416,9.0518,9.0845,35800.0
2009-08-11 09:45:00,11.13,11.13,11.01,11.03,47900.0,9.0845,9.0845,8.9865,9.0028,47900.0
2009-08-11 09:50:00,11.02,11.04,11.02,11.04,27400.0,8.9947,9.011,8.9947,9.011,27400.0
2009-08-11 09:55:00,11.04,11.08,11.04,11.05,17700.0,9.011,9.0436,9.011,9.0192,17700.0
2009-08-11 10:00:00,11.04,11.04,10.89,10.98,97000.0,9.011,9.011,8.8886,8.962,97000.0
2009-08-11 10:05:00,10.97,10.98,10.93,10.94,64600.0,8.9539,8.962,8.9212,8.9294,64600.0
2009-08-11 10:10:00,10.95,10.99,10.94,10.99,29500.0,8.9375,8.9702,8.9294,8.9702,29500.0
2009-08-11 10:15:00,10.99,11.0,10.91,10.92,63400.0,8.9702,8.9784,8.9049,8.9131,63400.0
2009-08-11 10:20:00,10.92,10.96,10.91,10.91,37400.0,8.9131,8.9457,8.9049,8.9049,37400.0
2009-08-11 10:25:00,10.91,10.91,10.9,10.9,19600.0,8.9049,8.9049,8.8967,8.8967,19600.0
2009-08-11 10:30:00,10.9,10.92,10.9,10.91,21500.0,8.8967,8.9131,8.8967,8.9049,21500.0
2009-08-11 10:35:00,10.91,10.92,10.86,10.88,56300.0,8.9049,8.9131,8.8641,8.8804,56300.0
2009-08-11 10:40:00,10.87,10.9,10.87,10.89,9500.0,8.8722,8.8967,8.8722,8.8886,9500.0
2009-08-11 10:45:00,10.89,10.9,10.89,10.89,2700.0,8.8886,8.8967,8.8886,8.8886,2700.0
2009-08-11 10:50:00,10.89,10.9,10.89,10.89,22300.0,8.8886,8.8967,8.8886,8.8886,22300.0
2009-08-11 10:55:00,10.89,10.92,10.89,10.92,18500.0,8.8886,8.9131,8.8886,8.9131,18500.0
2009-08-11 11:00:00,10.91,10.92,10.89,10.9,56200.0,8.9049,8.9131,8.8886,8.8967,56200.0
2009-08-11 11:05:00,10.9,10.9,10.89,10.9,17000.0,8.8967,8.8967,8.8886,8.8967,17000.0
2009-08-11 11:10:00,10.9,10.9,10.89,10.9,8100.0,8.8967,8.8967,8.8886,8.8967,8100.0
2009-08-11 11:15:00,10.9,10.93,10.89,10.93,36500.0,8.8967,8.9212,8.8886,8.9212,36500.0
2009-08-11 11:20:00,10.93,10.95,10.93,10.94,12100.0,8.9212,8.9375,8.9212,8.9294,12100.0
2009-08-11 11:25:00,10.94,10.99,10.94,10.99,17600.0,8.9294,8.9702,8.9294,8.9702,17600.0
2009-08-11 11:30:00,10.99,10.99,10.98,10.99,21700.0,8.9702,8.9702,8.962,8.9702,21700.0
2009-08-11 11:35:00,11.0,11.0,10.99,10.99,11300.0,8.9784,8.9784,8.9702,8.9702,11300.0
2009-08-11 11:40:00,11.0,11.0,10.99,11.0,5900.0,8.9784,8.9784,8.9702,8.9784,5900.0
2009-08-11 11:45:00,11.0,11.0,10.99,11.0,14300.0,8.9784,8.9784,8.9702,8.9784,14300.0
2009-08-11 11:50:00,10.99,11.0,10.99,11.0,13400.0,8.9702,8.9784,8.9702,8.9784,13400.0
2009-08-11 11:55:00,11.0,11.0,10.99,11.0,36600.0,8.9784,8.9784,8.9702,8.9784,36600.0
2009-08-11 12:00:00,11.0,11.0,10.99,11.0,14900.0,8.9784,8.9784,8.9702,8.9784,14900.0
2009-08-11 12:05:00,11.0,11.0,10.98,10.99,39700.0,8.9784,8.9784,8.962,8.9702,39700.0
2009-08-11 12:10:00,10.99,11.0,10.98,11.0,27600.0,8.9702,8.9784,8.962,8.9784,27600.0
2009-08-11 12:15:00,11.0,11.0,10.99,11.0,15500.0,8.9784,8.9784,8.9702,8.9784,15500.0
2009-08-11 12:20:00,11.0,11.0,10.99,10.99,16300.0,8.9784,8.9784,8.9702,8.9702,16300.0
2009-08-11 12:25:00,10.99,10.99,10.98,10.99,22900.0,8.9702,8.9702,8.962,8.9702,22900.0
2009-08-11 12:30:00,10.99,11.01,10.98,11.0,34500.0,8.9702,8.9865,8.962,8.9784,34500.0
2009-08-11 12:35:00,11.0,11.0,10.99,11.0,12900.0,8.9784,8.9784,8.9702,8.9784,12900.0
2009-08-11 12:40:00,11.0,11.0,10.99,11.0,12500.0,8.9784,8.9784,8.9702,8.9784,12500.0
2009-08-11 12:45:00,11.0,11.0,10.99,10.99,28500.0,8.9784,8.9784,8.9702,8.9702,28500.0
2009-08-11 12:50:00,10.99,11.0,10.99,11.0,13000.0,8.9702,8.9784,8.9702,8.9784,13000.0
2009-08-11 12:55:00,11.0,11.0,10.99,11.0,9100.0,8.9784,8.9784,8.9702,8.9784,9100.0
2009-08-11 13:00:00,11.0,11.02,10.99,11.01,45900.0,8.9784,8.9947,8.9702,8.9865,45900.0
2009-08-11 13:05:00,11.01,11.02,10.99,11.01,26200.0,8.9865,8.9947,8.9702,8.9865,26200.0
2009-08-11 13:10:00,11.01,11.01,11.0,11.01,9300.0,8.9865,8.9865,8.9784,8.9865,9300.0
2009-08-11 13:15:00,11.0,11.04,11.0,11.04,17300.0,8.9784,9.011,8.9784,9.011,17300.0
2009-08-11 13:20:00,11.04,11.04,11.02,11.03,18200.0,9.011,9.011,8.9947,9.0028,18200.0
2009-08-11 13:25:00,11.02,11.03,11.02,11.03,14700.0,8.9947,9.0028,8.9947,9.0028,14700.0
2009-08-11 13:30:00,11.03,11.03,11.0,11.01,42000.0,9.0028,9.0028,8.9784,8.9865,42000.0
2009-08-11 13:35:00,11.01,11.01,10.98,10.98,31500.0,8.9865,8.9865,8.962,8.962,31500.0
2009-08-11 13:40:00,10.98,10.99,10.98,10.99,4000.0,8.962,8.9702,8.962,8.9702,4000.0
2009-08-11 13:45:00,10.98,10.99,10.98,10.99,2600.0,8.962,8.9702,8.962,8.9702,2600.0
2009-08-11 13:50:00,10.99,11.02,10.98,11.02,27700.0,8.9702,8.9947,8.962,8.9947,27700.0
2009-08-11 13:55:00,11.02,11.02,11.01,11.01,6600.0,8.9947,8.9947,8.9865,8.9865,6600.0
2009-08-11 14:00:00,11.02,11.02,11.0,11.01,18100.0,8.9947,8.9947,8.9784,8.9865,18100.0
2009-08-11 14:05:00,11.01,11.02,11.0,11.0,41900.0,8.9865,8.9947,8.9784,8.9784,41900.0
2009-08-11 14:10:00,11.01,11.01,11.0,11.0,13100.0,8.9865,8.9865,8.9784,8.9784,13100.0
2009-08-11 14:15:00,11.01,11.01,11.0,11.0,21400.0,8.9865,8.9865,8.9784,8.9784,21400.0
2009-08-11 14:20:00,11.0,11.0,10.99,11.0,14800.0,8.9784,8.9784,8.9702,8.9784,14800.0
2009-08-11 14:25:00,10.99,11.0,10.99,11.0,34800.0,8.9702,8.9784,8.9702,8.9784,34800.0
2009-08-11 14:30:00,10.99,11.0,10.99,11.0,15800.0,8.9702,8.9784,8.9702,8.9784,15800.0
2009-08-11 14:35:00,11.0,11.01,10.99,10.99,39000.0,8.9784,8.9865,8.9702,8.9702,39000.0
2009-08-11 14:40:00,11.0,11.01,10.99,11.01,33100.0,8.9784,8.9865,8.9702,8.9865,33100.0
2009-08-11 14:45:00,11.01,11.02,11.0,11.01,29100.0,8.9865,8.9947,8.9784,8.9865,29100.0
2009-08-11 14:50:00,11.02,11.05,11.02,11.05,121600.0,8.9947,9.0192,8.9947,9.0192,121600.0
2009-08-11 14:55:00,11.04,11.05,11.04,11.05,98700.0,9.011,9.0192,9.011,9.0192,98700.0
2009-08-11 15:00:00,11.05,11.05,11.04,11.05,25800.0,9.0192,9.0192,9.011,9.0192,25800.0
2009-08-11 15:05:00,11.05,11.06,11.04,11.06,38000.0,9.0192,9.0273,9.011,9.0273,38000.0
2009-08-11 15:10:00,11.07,11.07,11.06,11.06,10000.0,9.0355,9.0355,9.0273,9.0273,10000.0
2009-08-11 15:15:00,11.07,11.09,11.06,11.09,54400.0,9.0355,9.0518,9.0273,9.0518,54400.0
2009-08-11 15:20:00,11.09,11.1,11.09,11.09,27200.0,9.0518,9.06,9.0518,9.0518,27200.0
2009-08-11 15:25:00,11.09,11.1,11.08,11.1,85300.0,9.0518,9.06,9.0436,9.06,85300.0
2009-08-11 15:30:00,11.1,11.1,11.08,11.09,77800.0,9.06,9.06,9.0436,9.0518,77800.0
2009-08-11 15:35:00,11.08,11.09,11.07,11.09,206500.0,9.0436,9.0518,9.0355,9.0518,206500.0
2009-08-11 15:40:00,11.09,11.1,11.08,11.1,85500.0,9.0518,9.06,9.0436,9.06,85500.0
2009-08-11 15:45:00,11.1,11.1,11.07,11.08,46900.0,9.06,9.06,9.0355,9.0436,46900.0
2009-08-11 15:50:00,11.07,11.08,11.06,11.06,37800.0,9.0355,9.0436,9.0273,9.0273,37800.0
2009-08-11 15:55:00,11.07,11.07,11.04,11.04,125800.0,9.0355,9.0355,9.011,9.011,125800.0
2009-08-12 09:30:00,11.13,11.28,11.08,11.27,154900.0,9.0845,9.2069,9.0436,9.1987,154900.0
2009-08-12 09:35:00,11.26,11.31,11.26,11.27,190000.0,9.1906,9.2314,9.1906,9.1987,190000.0
2009-08-12 09:40:00,11.27,11.28,11.26,11.26,166200.0,9.1987,9.2069,9.1906,9.1906,166200.0
2009-08-12 09:45:00,11.27,11.27,11.22,11.23,79700.0,9.1987,9.1987,9.1579,9.1661,79700.0
2009-08-12 09:50:00,11.23,11.31,11.23,11.3,325300.0,9.1661,9.2314,9.1661,9.2232,325300.0
2009-08-12 09:55:00,11.31,11.36,11.29,11.36,41200.0,9.2314,9.2722,9.2151,9.2722,41200.0
2009-08-12 10:00:00,11.36,11.45,11.36,11.39,161800.0,9.2722,9.3456,9.2722,9.2967,161800.0
2009-08-12 10:05:00,11.4,11.4,11.37,11.39,46100.0,9.3048,9.3048,9.2804,9.2967,46100.0
2009-08-12 10:10:00,11.39,11.39,11.35,11.36,90300.0,9.2967,9.2967,9.264,9.2722,90300.0
2009-08-12 10:15:00,11.36,11.4,11.35,11.39,54200.0,9.2722,9.3048,9.264,9.2967,54200.0
2009-08-12 10:20:00,11.39,11.39,11.38,11.39,39400.0,9.2967,9.2967,9.2885,9.2967,39400.0
2009-08-12 10:25:00,11.39,11.39,11.35,11.35,29600.0,9.2967,9.2967,9.264,9.264,29600.0
2009-08-12 10:30:00,11.35,11.36,11.32,11.35,58000.0,9.264,9.2722,9.2395,9.264,58000.0
2009-08-12 10:35:00,11.35,11.35,11.3,11.3,80400.0,9.264,9.264,9.2232,9.2232,80400.0
2009-08-12 10:40:00,11.3,11.33,11.29,11.32,60500.0,9.2232,9.2477,9.2151,9.2395,60500.0
2009-08-12 10:45:00,11.33,11.33,11.31,11.32,34600.0,9.2477,9.2477,9.2314,9.2395,34600.0
2009-08-12 10:50:00,11.32,11.33,11.32,11.32,38400.0,9.2395,9.2477,9.2395,9.2395,38400.0
2009-08-12 10:55:00,11.33,11.33,11.29,11.31,65700.0,9.2477,9.2477,9.2151,9.2314,65700.0
2009-08-12 11:00:00,11.31,11.32,11.28,11.28,48400.0,9.2314,9.2395,9.2069,9.2069,48400.0
2009-08-12 11:05:00,11.29,11.31,11.29,11.3,36400.0,9.2151,9.2314,9.2151,9.2232,36400.0
2009-08-12 11:10:00,11.3,11.31,11.29,11.3,30800.0,9.2232,9.2314,9.2151,9.2232,30800.0
2009-08-12 11:15:00,11.3,11.32,11.28,11.3,71300.0,9.2232,9.2395,9.2069,9.2232,71300.0
2009-08-12 11:20:00,11.3,11.3,11.29,11.3,28000.0,9.2232,9.2232,9.2151,9.2232,28000.0
2009-08-12 11:25:00,11.3,11.3,11.29,11.29,26900.0,9.2232,9.2232,9.2151,9.2151,26900.0
2009-08-12 11:30:00,11.3,11.3,11.29,11.3,19100.0,9.2232,9.2232,9.2151,9.2232,19100.0
2009-08-12 11:35:00,11.3,11.3,11.28,11.3,27700.0,9.2232,9.2232,9.2069,9.2232,27700.0
2009-08-12 11:40:00,11.3,11.3,11.29,11.3,15000.0,9.2232,9.2232,9.2151,9.2232,15000.0
2009-08-12 11:45:00,11.3,11.3,11.29,11.3,16700.0,9.2232,9.2232,9.2151,9.2232,16700.0
2009-08-12 11:50:00,11.3,11.3,11.28,11.29,18900.0,9.2232,9.2232,9.2069,9.2151,18900.0
2009-08-12 11:55:00,11.29,11.3,11.28,11.3,18300.0,9.2151,9.2232,9.2069,9.2232,18300.0
2009-08-12 12:00:00,11.3,11.3,11.29,11.3,30000.0,9.2232,9.2232,9.2151,9.2232,30000.0
2009-08-12 12:05:00,11.3,11.31,11.29,11.31,26000.0,9.2232,9.2314,9.2151,9.2314,26000.0
2009-08-12 12:10:00,11.31,11.31,11.3,11.31,20200.0,9.2314,9.2314,9.2232,9.2314,20200.0
2009-08-12 12:15:00,11.31,11.31,11.3,11.31,23300.0,9.2314,9.2314,9.2232,9.2314,23300.0
2009-08-12 12:20:00,11.31,11.31,11.3,11.31,29500.0,9.2314,9.2314,9.2232,9.2314,29500.0
2009-08-12 12:25:00,11.31,11.32,11.3,11.31,28200.0,9.2314,9.2395,9.2232,9.2314,28200.0
2009-08-12 12:30:00,11.31,11.32,11.3,11.31,21500.0,9.2314,9.2395,9.2232,9.2314,21500.0
2009-08-12 12:35:00,11.31,11.32,11.31,11.32,48700.0,9.2314,9.2395,9.2314,9.2395,48700.0
2009-08-12 12:40:00,11.32,11.33,11.32,11.32,8200.0,9.2395,9.2477,9.2395,9.2395,8200.0
2009-08-12 12:45:00,11.33,11.33,11.32,11.32,14400.0,9.2477,9.2477,9.2395,9.2395,14400.0
2009-08-12 12:50:00,11.33,11.34,11.32,11.34,28900.0,9.2477,9.2559,9.2395,9.2559,28900.0
2009-08-12 12:55:00,11.33,11.34,11.33,11.34,14900.0,9.2477,9.2559,9.2477,9.2559,14900.0
2009-08-12 13:00:00,11.34,11.34,11.3,11.3,17400.0,9.2559,9.2559,9.2232,9.2232,17400.0
2009-08-12 13:05:00,11.31,11.31,11.3,11.31,67600.0,9.2314,9.2314,9.2232,9.2314,67600.0
2009-08-12 13:10:00,11.31,11.32,11.31,11.31,299000.0,9.2314,9.2395,9.2314,9.2314,299000.0
2009-08-12 13:15:00,11.32,11.32,11.3,11.31,15200.0,9.2395,9.2395,9.2232,9.2314,15200.0
2009-08-12 13:20:00,11.31,11.33,11.3,11.33,31400.0,9.2314,9.2477,9.2232,9.2477,31400.0
2009-08-12 13:25:00,11.32,11.33,11.32,11.32,34500.0,9.2395,9.2477,9.2395,9.2395,34500.0
2009-08-12 13:30:00,11.32,11.33,11.3,11.3,30700.0,9.2395,9.2477,9.2232,9.2232,30700.0
2009-08-12 13:35:00,11.3,11.3,11.29,11.3,8900.0,9.2232,9.2232,9.2151,9.2232,8900.0
2009-08-12 13:40:00,11.3,11.3,11.29,11.3,10000.0,9.2232,9.2232,9.2151,9.2232,10000.0
2009-08-12 13:45:00,11.3,11.3,11.29,11.3,6900.0,9.2232,9.2232,9.2151,9.2232,6900.0
2009-08-12 13:50:00,11.3,11.3,11.29,11.3,6500.0,9.2232,9.2232,9.2151,9.2232,6500.0
2009-08-12 13:55:00,11.3,11.3,11.29,11.29,20400.0,9.2232,9.2232,9.2151,9.2151,20400.0
2009-08-12 14:00:00,11.3,11.3,11.29,11.3,26200.0,9.2232,9.2232,9.2151,9.2232,26200.0
2009-08-12 14:05:00,11.3,11.3,11.3,11.3,64800.0,9.2232,9.2232,9.2232,9.2232,64800.0
2009-08-12 14:10:00,11.3,11.3,11.29,11.3,13300.0,9.2232,9.2232,9.2151,9.2232,13300.0
2009-08-12 14:15:00,11.3,11.32,11.25,11.27,101000.0,9.2232,9.2395,9.1824,9.1987,101000.0
2009-08-12 14:20:00,11.27,11.33,11.26,11.31,60500.0,9.1987,9.2477,9.1906,9.2314,60500.0
2009-08-12 14:25:00,11.3,11.32,11.26,11.26,50100.0,9.2232,9.2395,9.1906,9.1906,50100.0
2009-08-12 14:30:00,11.26,11.31,11.26,11.3,35400.0,9.1906,9.2314,9.1906,9.2232,35400.0
2009-08-12 14:35:00,11.3,11.3,11.28,11.29,15700.0,9.2232,9.2232,9.2069,9.2151,15700.0
2009-08-12 14:40:00,11.29,11.3,11.25,11.3,35200.0,9.2151,9.2232,9.1824,9.2232,35200.0
2009-08-12 14:45:00,11.3,11.3,11.29,11.3,31000.0,9.2232,9.2232,9.2151,9.2232,31000.0
2009-08-12 14:50:00,11.3,11.34,11.29,11.34,118400.0,9.2232,9.2559,9.2151,9.2559,118400.0
2009-08-12 14:55:00,11.34,11.36,11.34,11.36,88500.0,9.2559,9.2722,9.2559,9.2722,88500.0
2009-08-12 15:00:00,11.36,11.4,11.35,11.38,73000.0,9.2722,9.3048,9.264,9.2885,73000.0
2009-08-12 15:05:00,11.38,11.38,11.34,11.37,96900.0,9.2885,9.2885,9.2559,9.2804,96900.0
2009-08-12 15:10:00,11.36,11.36,11.32,11.33,144300.0,9.2722,9.2722,9.2395,9.2477,144300.0
2009-08-12 15:15:00,11.32,11.34,11.32,11.33,34200.0,9.2395,9.2559,9.2395,9.2477,34200.0
2009-08-12 15:20:00,11.34,11.36,11.33,11.35,39000.0,9.2559,9.2722,9.2477,9.264,39000.0
2009-08-12 15:25:00,11.35,11.36,11.31,11.31,152300.0,9.264,9.2722,9.2314,9.2314,152300.0
2009-08-12 15:30:00,11.31,11.34,11.31,11.33,61500.0,9.2314,9.2559,9.2314,9.2477,61500.0
2009-08-12 15:35:00,11.34,11.34,11.31,11.31,80800.0,9.2559,9.2559,9.2314,9.2314,80800.0
2009-08-12 15:40:00,11.31,11.32,11.29,11.29,145700.0,9.2314,9.2395,9.2151,9.2151,145700.0
2009-08-12 15:45:00,11.3,11.31,11.29,11.3,41900.0,9.2232,9.2314,9.2151,9.2232,41900.0
2009-08-12 15:50:00,11.31,11.32,11.24,11.24,133200.0,9.2314,9.2395,9.1742,9.1742,133200.0
2009-08-12 15:55:00,11.25,11.27,11.23,11.24,136600.0,9.1824,9.1987,9.1661,9.1742,136600.0
2009-08-13 09:30:00,11.37,11.48,11.35,11.36,37400.0,9.2804,9.3701,9.264,9.2722,37400.0
2009-08-13 09:35:00,11.36,11.41,11.26,11.4,84300.0,9.2722,9.313,9.1906,9.3048,84300.0
2009-08-13 09:40:00,11.4,11.4,11.3,11.32,56800.0,9.3048,9.3048,9.2232,9.2395,56800.0
2009-08-13 09:45:00,11.32,11.35,11.28,11.29,40600.0,9.2395,9.264,9.2069,9.2151,40600.0
2009-08-13 09:50:00,11.29,11.29,11.2,11.2,66000.0,9.2151,9.2151,9.1416,9.1416,66000.0
2009-08-13 09:55:00,11.21,11.25,11.2,11.25,46400.0,9.1498,9.1824,9.1416,9.1824,46400.0
2009-08-13 10:00:00,11.25,11.3,11.24,11.3,58500.0,9.1824,9.2232,9.1742,9.2232,58500.0
2009-08-13 10:05:00,11.3,11.34,11.27,11.28,110400.0,9.2232,9.2559,9.1987,9.2069,110400.0
2009-08-13 10:10:00,11.28,11.28,11.21,11.21,65400.0,9.2069,9.2069,9.1498,9.1498,65400.0
2009-08-13 10:15:00,11.22,11.25,11.21,11.25,28100.0,9.1579,9.1824,9.1498,9.1824,28100.0
2009-08-13 10:20:00,11.26,11.3,11.25,11.3,91700.0,9.1906,9.2232,9.1824,9.2232,91700.0
2009-08-13 10:25:00,11.29,11.33,11.29,11.33,25100.0,9.2151,9.2477,9.2151,9.2477,25100.0
2009-08-13 10:30:00,11.33,11.34,11.3,11.33,28100.0,9.2477,9.2559,9.2232,9.2477,28100.0
2009-08-13 10:35:00,11.32,11.37,11.32,11.37,79700.0,9.2395,9.2804,9.2395,9.2804,79700.0
2009-08-13 10:40:00,11.37,11.37,11.36,11.37,27600.0,9.2804,9.2804,9.2722,9.2804,27600.0
2009-08-13 10:45:00,11.37,11.39,11.35,11.35,63600.0,9.2804,9.2967,9.264,9.264,63600.0
2009-08-13 10:50:00,11.35,11.35,11.33,11.34,25400.0,9.264,9.264,9.2477,9.2559,25400.0
2009-08-13 10:55:00,11.34,11.35,11.3,11.31,120300.0,9.2559,9.264,9.2232,9.2314,120300.0
2009-08-13 11:00:00,11.31,11.35,11.3,11.35,25200.0,9.2314,9.264,9.2232,9.264,25200.0
2009-08-13 11:05:00,11.35,11.35,11.34,11.34,52400.0,9.264,9.264,9.2559,9.2559,52400.0
2009-08-13 11:10:00,11.35,11.35,11.3,11.3,35800.0,9.264,9.264,9.2232,9.2232,35800.0
2009-08-13 11:15:00,11.3,11.33,11.28,11.32,282100.0,9.2232,9.2477,9.2069,9.2395,282100.0
2009-08-13 11:20:00,11.32,11.33,11.32,11.33,42700.0,9.2395,9.2477,9.2395,9.2477,42700.0
2009-08-13 11:25:00,11.33,11.41,11.32,11.39,189600.0,9.2477,9.313,9.2395,9.2967,189600.0
2009-08-13 11:30:00,11.39,11.4,11.39,11.4,35600.0,9.2967,9.3048,9.2967,9.3048,35600.0
2009-08-13 11:35:00,11.39,11.46,11.39,11.42,100900.0,9.2967,9.3538,9.2967,9.3212,100900.0
2009-08-13 11:40:00,11.42,11.43,11.39,11.39,15500.0,9.3212,9.3293,9.2967,9.2967,15500.0
2009-08-13 11:45:00,11.39,11.4,11.39,11.39,9900.0,9.2967,9.3048,9.2967,9.2967,9900.0
2009-08-13 11:50:00,11.39,11.39,11.35,11.35,172800.0,9.2967,9.2967,9.264,9.264,172800.0
2009-08-13 11:55:00,11.36,11.38,11.35,11.38,135000.0,9.2722,9.2885,9.264,9.2885,135000.0
2009-08-13 12:00:00,11.37,11.38,11.36,11.36,276800.0,9.2804,9.2885,9.2722,9.2722,276800.0
2009-08-13 12:05:00,11.36,11.37,11.32,11.34,135600.0,9.2722,9.2804,9.2395,9.2559,135600.0
2009-08-13 12:10:00,11.34,11.35,11.33,11.35,52700.0,9.2559,9.264,9.2477,9.264,52700.0
2009-08-13 12:15:00,11.35,11.36,11.35,11.36,39100.0,9.264,9.2722,9.264,9.2722,39100.0
2009-08-13 12:20:00,11.36,11.37,11.35,11.36,189500.0,9.2722,9.2804,9.264,9.2722,189500.0
2009-08-13 12:25:00,11.36,11.39,11.35,11.38,22100.0,9.2722,9.2967,9.264,9.2885,22100.0
2009-08-13 12:30:00,11.38,11.41,11.38,11.4,88100.0,9.2885,9.313,9.2885,9.3048,88100.0
2009-08-13 12:35:00,11.4,11.4,11.37,11.38,99300.0,9.3048,9.3048,9.2804,9.2885,99300.0
2009-08-13 12:40:00,11.38,11.38,11.34,11.35,107000.0,9.2885,9.2885,9.2559,9.264,107000.0
2009-08-13 12:45:00,11.34,11.35,11.33,11.35,44400.0,9.2559,9.264,9.2477,9.264,44400.0
2009-08-13 12:50:00,11.35,11.35,11.34,11.34,7800.0,9.264,9.264,9.2559,9.2559,7800.0
2009-08-13 12:55:00,11.35,11.35,11.35,11.35,19000.0,9.264,9.264,9.264,9.264,19000.0
2009-08-13 13:00:00,11.34,11.38,11.34,11.38,109000.0,9.2559,9.2885,9.2559,9.2885,109000.0
2009-08-13 13:05:00,11.37,11.37,11.33,11.35,79900.0,9.2804,9.2804,9.2477,9.264,79900.0
2009-08-13 13:10:00,11.35,11.35,11.33,11.34,27500.0,9.264,9.264,9.2477,9.2559,27500.0
2009-08-13 13:15:00,11.34,11.36,11.34,11.35,20000.0,9.2559,9.2722,9.2559,9.264,20000.0
2009-08-13 13:20:00,11.35,11.36,11.34,11.35,48600.0,9.264,9.2722,9.2559,9.264,48600.0
2009-08-13 13:25:00,11.35,11.36,11.33,11.34,37600.0,9.264,9.2722,9.2477,9.2559,37600.0
2009-08-13 13:30:00,11.34,11.35,11.33,11.35,6700.0,9.2559,9.264,9.2477,9.264,6700.0
2009-08-13 13:35:00,11.35,11.35,11.34,11.35,105900.0,9.264,9.264,9.2559,9.264,105900.0
2009-08-13 13:40:00,11.35,11.35,11.34,11.35,5400.0,9.264,9.264,9.2559,9.264,5400.0
2009-08-13 13:45:00,11.35,11.35,11.34,11.34,64200.0,9.264,9.264,9.2559,9.2559,64200.0
2009-08-13 13:50:00,11.35,11.35,11.34,11.34,25500.0,9.264,9.264,9.2559,9.2559,25500.0
2009-08-13 13:55:00,11.35,11.35,11.34,11.35,51400.0,9.264,9.264,9.2559,9.264,51400.0
2009-08-13 14:00:00,11.35,11.36,11.34,11.34,43100.0,9.264,9.2722,9.2559,9.2559,43100.0
2009-08-13 14:05:00,11.35,11.35,11.34,11.34,6200.0,9.264,9.264,9.2559,9.2559,6200.0
2009-08-13 14:10:00,11.35,11.35,11.32,11.32,25000.0,9.264,9.264,9.2395,9.2395,25000.0
2009-08-13 14:15:00,11.33,11.34,11.31,11.34,28800.0,9.2477,9.2559,9.2314,9.2559,28800.0
2009-08-13 14:20:00,11.34,11.35,11.34,11.35,16300.0,9.2559,9.264,9.2559,9.264,16300.0
2009-08-13 14:25:00,11.35,11.35,11.34,11.35,36600.0,9.264,9.264,9.2559,9.264,36600.0
2009-08-13 14:30:00,11.35,11.37,11.33,11.34,61500.0,9.264,9.2804,9.2477,9.2559,61500.0
2009-08-13 14:35:00,11.33,11.35,11.33,11.34,22200.0,9.2477,9.264,9.2477,9.2559,22200.0
2009-08-13 14:40:00,11.35,11.36,11.34,11.36,53700.0,9.264,9.2722,9.2559,9.2722,53700.0
2009-08-13 14:45:00,11.36,11.36,11.35,11.35,32500.0,9.2722,9.2722,9.264,9.264,32500.0
2009-08-13 14:50:00,11.35,11.36,11.35,11.35,31900.0,9.264,9.2722,9.264,9.264,31900.0
2009-08-13 14:55:00,11.36,11.36,11.31,11.31,136400.0,9.2722,9.2722,9.2314,9.2314,136400.0
2009-08-13 15:00:00,11.32,11.35,11.31,11.35,23000.0,9.2395,9.264,9.2314,9.264,23000.0
2009-08-13 15:05:00,11.35,11.35,11.33,11.35,46300.0,9.264,9.264,9.2477,9.264,46300.0
2009-08-13 15:10:00,11.35,11.36,11.33,11.35,140200.0,9.264,9.2722,9.2477,9.264,140200.0
2009-08-13 15:15:00,11.35,11.36,11.33,11.34,55400.0,9.264,9.2722,9.2477,9.2559,55400.0
2009-08-13 15:20:00,11.34,11.35,11.33,11.34,34000.0,9.2559,9.264,9.2477,9.2559,34000.0
2009-08-13 15:25:00,11.35,11.35,11.34,11.34,56400.0,9.264,9.264,9.2559,9.2559,56400.0
2009-08-13 15:30:00,11.35,11.35,11.34,11.34,78700.0,9.264,9.264,9.2559,9.2559,78700.0
2009-08-13 15:35:00,11.35,11.35,11.34,11.35,51400.0,9.264,9.264,9.2559,9.264,51400.0
2009-08-13 15:40:00,11.35,11.35,11.34,11.35,214900.0,9.264,9.264,9.2559,9.264,214900.0
2009-08-13 15:45:00,11.35,11.35,11.34,11.35,156400.0,9.264,9.264,9.2559,9.264,156400.0
2009-08-13 15:50:00,11.35,11.35,11.34,11.34,59200.0,9.264,9.264,9.2559,9.2559,59200.0
2009-08-13 15:55:00,11.35,11.37,11.33,11.37,224700.0,9.264,9.2804,9.2477,9.2804,224700.0
2009-08-14 09:30:00,11.37,11.4,11.2,11.2,22300.0,9.2804,9.3048,9.1416,9.1416,22300.0
2009-08-14 09:35:00,11.22,11.24,11.11,11.12,34900.0,9.1579,9.1742,9.0681,9.0763,34900.0
2009-08-14 09:40:00,11.12,11.18,11.1,11.14,29800.0,9.0763,9.1253,9.06,9.0926,29800.0
2009-08-14 09:45:00,11.14,11.18,11.09,11.17,89800.0,9.0926,9.1253,9.0518,9.1171,89800.0
2009-08-14 09:50:00,11.18,11.23,11.18,11.19,31200.0,9.1253,9.1661,9.1253,9.1334,31200.0
2009-08-14 09:55:00,11.19,11.2,11.13,11.17,120100.0,9.1334,9.1416,9.0845,9.1171,120100.0
2009-08-14 10:00:00,11.17,11.19,11.13,11.15,79500.0,9.1171,9.1334,9.0845,9.1008,79500.0
2009-08-14 10:05:00,11.15,11.15,11.08,11.13,52100.0,9.1008,9.1008,9.0436,9.0845,52100.0
2009-08-14 10:10:00,11.13,11.15,11.07,11.12,51900.0,9.0845,9.1008,9.0355,9.0763,51900.0
2009-08-14 10:15:00,11.11,11.12,11.06,11.12,34000.0,9.0681,9.0763,9.0273,9.0763,34000.0
2009-08-14 10:20:00,11.12,11.13,11.05,11.05,30400.0,9.0763,9.0845,9.0192,9.0192,30400.0
2009-08-14 10:25:00,11.06,11.11,11.06,11.06,21300.0,9.0273,9.0681,9.0273,9.0273,21300.0
2009-08-14 10:30:00,11.06,11.08,11.05,11.05,38700.0,9.0273,9.0436,9.0192,9.0192,38700.0
2009-08-14 10:35:00,11.05,11.06,11.04,11.05,37900.0,9.0192,9.0273,9.011,9.0192,37900.0
2009-08-14 10:40:00,11.05,11.07,11.03,11.07,46900.0,9.0192,9.0355,9.0028,9.0355,46900.0
2009-08-14 10:45:00,11.06,11.07,11.04,11.07,60700.0,9.0273,9.0355,9.011,9.0355,60700.0
2009-08-14 10:50:00,11.06,11.06,11.01,11.02,49500.0,9.0273,9.0273,8.9865,8.9947,49500.0
2009-08-14 10:55:00,11.03,11.08,11.02,11.08,10300.0,9.0028,9.0436,8.9947,9.0436,10300.0
2009-08-14 11:00:00,11.08,11.1,11.06,11.09,67500.0,9.0436,9.06,9.0273,9.0518,67500.0
2009-08-14 11:05:00,11.08,11.09,11.07,11.08,55400.0,9.0436,9.0518,9.0355,9.0436,55400.0
2009-08-14 11:10:00,11.08,11.1,11.08,11.1,64200.0,9.0436,9.06,9.0436,9.06,64200.0
2009-08-14 11:15:00,11.1,11.1,11.09,11.1,35500.0,9.06,9.06,9.0518,9.06,35500.0
2009-08-14 11:20:00,11.1,11.1,11.09,11.1,40400.0,9.06,9.06,9.0518,9.06,40400.0
2009-08-14 11:25:00,11.1,11.1,11.09,11.09,42100.0,9.06,9.06,9.0518,9.0518,42100.0
2009-08-14 11:30:00,11.1,11.1,11.07,11.1,60000.0,9.06,9.06,9.0355,9.06,60000.0
2009-08-14 11:35:00,11.1,11.1,11.08,11.09,99700.0,9.06,9.06,9.0436,9.0518,99700.0
2009-08-14 11:40:00,11.09,11.1,11.08,11.08,69500.0,9.0518,9.06,9.0436,9.0436,69500.0
2009-08-14 11:45:00,11.08,11.09,11.08,11.08,17700.0,9.0436,9.0518,9.0436,9.0436,17700.0
2009-08-14 11:50:00,11.08,11.09,11.08,11.09,22800.0,9.0436,9.0518,9.0436,9.0518,22800.0
2009-08-14 11:55:00,11.08,11.1,11.08,11.09,15000.0,9.0436,9.06,9.0436,9.0518,15000.0
2009-08-14 12:00:00,11.09,11.1,11.09,11.09,25500.0,9.0518,9.06,9.0518,9.0518,25500.0
2009-08-14 12:05:00,11.09,11.1,11.09,11.1,3900.0,9.0518,9.06,9.0518,9.06,3900.0
2009-08-14 12:10:00,11.09,11.1,11.09,11.1,7400.0,9.0518,9.06,9.0518,9.06,7400.0
2009-08-14 12:15:00,11.1,11.13,11.09,11.1,133600.0,9.06,9.0845,9.0518,9.06,133600.0
2009-08-14 12:20:00,11.1,11.11,11.1,11.11,17500.0,9.06,9.0681,9.06,9.0681,17500.0
2009-08-14 12:25:00,11.11,11.11,11.1,11.1,22300.0,9.0681,9.0681,9.06,9.06,22300.0
2009-08-14 12:30:00,11.1,11.11,11.1,11.1,18200.0,9.06,9.0681,9.06,9.06,18200.0
2009-08-14 12:35:00,11.1,11.11,11.1,11.1,11400.0,9.06,9.0681,9.06,9.06,11400.0
2009-08-14 12:40:00,11.1,11.11,11.09,11.1,75600.0,9.06,9.0681,9.0518,9.06,75600.0
2009-08-14 12:45:00,11.09,11.1,11.09,11.1,71900.0,9.0518,9.06,9.0518,9.06,71900.0
2009-08-14 12:50:00,11.1,11.1,11.09,11.09,5400.0,9.06,9.06,9.0518,9.0518,5400.0
2009-08-14 12:55:00,11.09,11.1,11.09,11.1,3400.0,9.0518,9.06,9.0518,9.06,3400.0
2009-08-14 13:00:00,11.09,11.11,11.09,11.1,79700.0,9.0518,9.0681,9.0518,9.06,79700.0
2009-08-14 13:05:00,11.09,11.1,11.08,11.08,7900.0,9.0518,9.06,9.0436,9.0436,7900.0
2009-08-14 13:10:00,11.08,11.1,11.08,11.1,17800.0,9.0436,9.06,9.0436,9.06,17800.0
2009-08-14 13:15:00,11.1,11.1,11.08,11.1,119200.0,9.06,9.06,9.0436,9.06,119200.0
2009-08-14 13:20:00,11.1,11.11,11.09,11.09,49000.0,9.06,9.0681,9.0518,9.0518,49000.0
2009-08-14 13:25:00,11.1,11.1,11.07,11.08,16500.0,9.06,9.06,9.0355,9.0436,16500.0
2009-08-14 13:30:00,11.07,11.1,11.07,11.09,30600.0,9.0355,9.06,9.0355,9.0518,30600.0
2009-08-14 13:35:00,11.1,11.1,11.09,11.1,2000.0,9.06,9.06,9.0518,9.06,2000.0
2009-08-14 13:40:00,11.1,11.1,11.09,11.1,257000.0,9.06,9.06,9.0518,9.06,257000.0
2009-08-14 13:45:00,11.1,11.1,11.09,11.1,9800.0,9.06,9.06,9.0518,9.06,9800.0
2009-08-14 13:50:00,11.1,11.1,11.09,11.09,5000.0,9.06,9.06,9.0518,9.0518,5000.0
2009-08-14 13:55:00,11.09,11.1,11.09,11.1,6100.0,9.0518,9.06,9.0518,9.06,6100.0
2009-08-14 14:00:00,11.1,11.11,11.09,11.1,57700.0,9.06,9.0681,9.0518,9.06,57700.0
2009-08-14 14:05:00,11.09,11.1,11.07,11.07,50400.0,9.0518,9.06,9.0355,9.0355,50400.0
2009-08-14 14:10:00,11.07,11.09,11.06,11.09,17000.0,9.0355,9.0518,9.0273,9.0518,17000.0
2009-08-14 14:15:00,11.09,11.09,11.07,11.07,15100.0,9.0518,9.0518,9.0355,9.0355,15100.0
2009-08-14 14:20:00,11.07,11.07,11.04,11.05,48800.0,9.0355,9.0355,9.011,9.0192,48800.0
2009-08-14 14:25:00,11.05,11.05,11.04,11.04,4400.0,9.0192,9.0192,9.011,9.011,4400.0
2009-08-14 14:30:00,11.05,11.05,11.03,11.04,13700.0,9.0192,9.0192,9.0028,9.011,13700.0
2009-08-14 14:35:00,11.03,11.04,11.02,11.03,31500.0,9.0028,9.011,8.9947,9.0028,31500.0
2009-08-14 14:40:00,11.03,11.05,11.02,11.05,30900.0,9.0028,9.0192,8.9947,9.0192,30900.0
2009-08-14 14:45:00,11.04,11.04,11.02,11.03,28700.0,9.011,9.011,8.9947,9.0028,28700.0
2009-08-14 14:50:00,11.02,11.03,11.02,11.02,36400.0,8.9947,9.0028,8.9947,8.9947,36400.0
2009-08-14 14:55:00,11.02,11.03,11.02,11.03,14500.0,8.9947,9.0028,8.9947,9.0028,14500.0
2009-08-14 15:00:00,11.03,11.05,11.02,11.05,12900.0,9.0028,9.0192,8.9947,9.0192,12900.0
2009-08-14 15:05:00,11.05,11.06,11.03,11.03,13000.0,9.0192,9.0273,9.0028,9.0028,13000.0
2009-08-14 15:10:00,11.03,11.07,11.03,11.06,41100.0,9.0028,9.0355,9.0028,9.0273,41100.0
2009-08-14 15:15:00,11.07,11.08,11.06,11.08,15200.0,9.0355,9.0436,9.0273,9.0436,15200.0
2009-08-14 15:20:00,11.07,11.1,11.07,11.09,87900.0,9.0355,9.06,9.0355,9.0518,87900.0
2009-08-14 15:25:00,11.1,11.1,11.08,11.1,111600.0,9.06,9.06,9.0436,9.06,111600.0
2009-08-14 15:30:00,11.1,11.1,11.09,11.09,13700.0,9.06,9.06,9.0518,9.0518,13700.0
2009-08-14 15:35:00,11.1,11.1,11.09,11.1,37700.0,9.06,9.06,9.0518,9.06,37700.0
2009-08-14 15:40:00,11.1,11.11,11.09,11.1,89300.0,9.06,9.0681,9.0518,9.06,89300.0
2009-08-14 15:45:00,11.1,11.15,11.1,11.12,234400.0,9.06,9.1008,9.06,9.0763,234400.0
2009-08-14 15:50:00,11.13,11.13,11.09,11.1,264800.0,9.0845,9.0845,9.0518,9.06,264800.0
2009-08-14 15:55:00,11.1,11.15,11.09,11.14,270700.0,9.06,9.1008,9.0518,9.0926,270700.0
2009-08-17 09:30:00,10.92,10.95,10.83,10.92,86500.0,8.9131,8.9375,8.8396,8.9131,86500.0
2009-08-17 09:35:00,10.93,10.95,10.8,10.92,98100.0,8.9212,8.9375,8.8151,8.9131,98100.0
2009-08-17 09:40:00,10.92,10.99,10.91,10.98,97200.0,8.9131,8.9702,8.9049,8.962,97200.0
2009-08-17 09:45:00,10.97,10.97,10.9,10.91,79800.0,8.9539,8.9539,8.8967,8.9049,79800.0
2009-08-17 09:50:00,10.92,10.98,10.92,10.97,77800.0,8.9131,8.962,8.9131,8.9539,77800.0
2009-08-17 09:55:00,10.98,10.99,10.94,10.96,69600.0,8.962,8.9702,8.9294,8.9457,69600.0
2009-08-17 10:00:00,10.95,10.97,10.9,10.93,147900.0,8.9375,8.9539,8.8967,8.9212,147900.0
2009-08-17 10:05:00,10.93,10.94,10.88,10.9,60500.0,8.9212,8.9294,8.8804,8.8967,60500.0
2009-08-17 10:10:00,10.9,10.92,10.89,10.89,82400.0,8.8967,8.9131,8.8886,8.8886,82400.0
2009-08-17 10:15:00,10.88,10.9,10.85,10.86,160400.0,8.8804,8.8967,8.8559,8.8641,160400.0
2009-08-17 10:20:00,10.86,10.89,10.86,10.86,92200.0,8.8641,8.8886,8.8641,8.8641,92200.0
2009-08-17 10:25:00,10.85,10.87,10.84,10.84,61700.0,8.8559,8.8722,8.8478,8.8478,61700.0
2009-08-17 10:30:00,10.84,10.89,10.82,10.89,93800.0,8.8478,8.8886,8.8314,8.8886,93800.0
2009-08-17 10:35:00,10.89,10.92,10.88,10.89,80200.0,8.8886,8.9131,8.8804,8.8886,80200.0
2009-08-17 10:40:00,10.89,10.89,10.85,10.86,60500.0,8.8886,8.8886,8.8559,8.8641,60500.0
2009-08-17 10:45:00,10.86,10.92,10.86,10.92,85700.0,8.8641,8.9131,8.8641,8.9131,85700.0
2009-08-17 10:50:00,10.92,10.94,10.92,10.94,38800.0,8.9131,8.9294,8.9131,8.9294,38800.0
2009-08-17 10:55:00,10.94,10.94,10.93,10.94,28500.0,8.9294,8.9294,8.9212,8.9294,28500.0
2009-08-17 11:00:00,10.94,10.94,10.93,10.94,145200.0,8.9294,8.9294,8.9212,8.9294,145200.0
2009-08-17 11:05:00,10.94,10.94,10.91,10.91,41800.0,8.9294,8.9294,8.9049,8.9049,41800.0
2009-08-17 11:10:00,10.92,10.96,10.91,10.92,117000.0,8.9131,8.9457,8.9049,8.9131,117000.0
2009-08-17 11:15:00,10.92,10.92,10.9,10.92,56100.0,8.9131,8.9131,8.8967,8.9131,56100.0
2009-08-17 11:20:00,10.92,10.95,10.91,10.95,41100.0,8.9131,8.9375,8.9049,8.9375,41100.0
2009-08-17 11:25:00,10.95,10.96,10.94,10.95,28100.0,8.9375,8.9457,8.9294,8.9375,28100.0
2009-08-17 11:30:00,10.94,10.95,10.94,10.94,6200.0,8.9294,8.9375,8.9294,8.9294,6200.0
2009-08-17 11:35:00,10.95,10.95,10.93,10.94,24900.0,8.9375,8.9375,8.9212,8.9294,24900.0
2009-08-17 11:40:00,10.94,10.94,10.91,10.91,36200.0,8.9294,8.9294,8.9049,8.9049,36200.0
2009-08-17 11:45:00,10.91,10.91,10.89,10.9,22000.0,8.9049,8.9049,8.8886,8.8967,22000.0
2009-08-17 11:50:00,10.89,10.89,10.87,10.89,52200.0,8.8886,8.8886,8.8722,8.8886,52200.0
2009-08-17 11:55:00,10.89,10.94,10.88,10.94,71900.0,8.8886,8.9294,8.8804,8.9294,71900.0
2009-08-17 12:00:00,10.94,10.94,10.91,10.92,119500.0,8.9294,8.9294,8.9049,8.9131,119500.0
2009-08-17 12:05:00,10.91,10.92,10.91,10.92,49600.0,8.9049,8.9131,8.9049,8.9131,49600.0
2009-08-17 12:10:00,10.92,10.92,10.91,10.92,6900.0,8.9131,8.9131,8.9049,8.9131,6900.0
2009-08-17 12:15:00,10.91,10.92,10.91,10.92,17400.0,8.9049,8.9131,8.9049,8.9131,17400.0
2009-08-17 12:20:00,10.92,10.92,10.91,10.92,17400.0,8.9131,8.9131,8.9049,8.9131,17400.0
2009-08-17 12:25:00,10.92,10.93,10.91,10.92,42300.0,8.9131,8.9212,8.9049,8.9131,42300.0
2009-08-17 12:30:00,10.92,10.92,10.91,10.92,4600.0,8.9131,8.9131,8.9049,8.9131,4600.0
2009-08-17 12:35:00,10.92,10.94,10.91,10.94,52700.0,8.9131,8.9294,8.9049,8.9294,52700.0
2009-08-17 12:40:00,10.93,10.94,10.91,10.91,21300.0,8.9212,8.9294,8.9049,8.9049,21300.0
2009-08-17 12:45:00,10.9,10.9,10.86,10.86,18300.0,8.8967,8.8967,8.8641,8.8641,18300.0
2009-08-17 12:50:00,10.86,10.87,10.85,10.87,54700.0,8.8641,8.8722,8.8559,8.8722,54700.0
2009-08-17 12:55:00,10.86,10.87,10.86,10.86,700.0,8.8641,8.8722,8.8641,8.8641,700.0
2009-08-17 13:00:00,10.87,10.87,10.84,10.86,84900.0,8.8722,8.8722,8.8478,8.8641,84900.0
2009-08-17 13:05:00,10.86,10.88,10.86,10.88,20700.0,8.8641,8.8804,8.8641,8.8804,20700.0
2009-08-17 13:10:00,10.87,10.88,10.87,10.88,13700.0,8.8722,8.8804,8.8722,8.8804,13700.0
2009-08-17 13:15:00,10.87,10.88,10.87,10.87,6700.0,8.8722,8.8804,8.8722,8.8722,6700.0
2009-08-17 13:20:00,10.87,10.87,10.84,10.86,27200.0,8.8722,8.8722,8.8478,8.8641,27200.0
2009-08-17 13:25:00,10.85,10.86,10.85,10.86,21700.0,8.8559,8.8641,8.8559,8.8641,21700.0
2009-08-17 13:30:00,10.85,10.86,10.84,10.85,19600.0,8.8559,8.8641,8.8478,8.8559,19600.0
2009-08-17 13:35:00,10.84,10.85,10.84,10.85,10000.0,8.8478,8.8559,8.8478,8.8559,10000.0
2009-08-17 13:40:00,10.84,10.88,10.84,10.86,85100.0,8.8478,8.8804,8.8478,8.8641,85100.0
2009-08-17 13:45:00,10.86,10.88,10.85,10.87,30100.0,8.8641,8.8804,8.8559,8.8722,30100.0
2009-08-17 13:50:00,10.88,10.88,10.87,10.88,6300.0,8.8804,8.8804,8.8722,8.8804,6300.0
2009-08-17 13:55:00,10.87,10.88,10.87,10.88,31000.0,8.8722,8.8804,8.8722,8.8804,31000.0
2009-08-17 14:00:00,10.88,10.89,10.87,10.89,23100.0,8.8804,8.8886,8.8722,8.8886,23100.0
2009-08-17 14:05:00,10.88,10.89,10.88,10.89,5500.0,8.8804,8.8886,8.8804,8.8886,5500.0
2009-08-17 14:10:00,10.89,10.92,10.88,10.91,58500.0,8.8886,8.9131,8.8804,8.9049,58500.0
2009-08-17 14:15:00,10.92,10.93,10.91,10.93,29100.0,8.9131,8.9212,8.9049,8.9212,29100.0
2009-08-17 14:20:00,10.93,10.93,10.92,10.93,88600.0,8.9212,8.9212,8.9131,8.9212,88600.0
2009-08-17 14:25:00,10.93,10.93,10.92,10.92,47500.0,8.9212,8.9212,8.9131,8.9131,47500.0
2009-08-17 14:30:00,10.92,10.93,10.91,10.93,31100.0,8.9131,8.9212,8.9049,8.9212,31100.0
2009-08-17 14:35:00,10.92,10.94,10.91,10.92,69500.0,8.9131,8.9294,8.9049,8.9131,69500.0
2009-08-17 14:40:00,10.92,10.94,10.91,10.91,104900.0,8.9131,8.9294,8.9049,8.9049,104900.0
2009-08-17 14:45:00,10.91,10.92,10.9,10.9,19700.0,8.9049,8.9131,8.8967,8.8967,19700.0
2009-08-17 14:50:00,10.9,10.91,10.9,10.9,16100.0,8.8967,8.9049,8.8967,8.8967,16100.0
2009-08-17 14:55:00,10.9,10.91,10.89,10.9,26200.0,8.8967,8.9049,8.8886,8.8967,26200.0
2009-08-17 15:00:00,10.9,10.9,10.89,10.9,10400.0,8.8967,8.8967,8.8886,8.8967,10400.0
2009-08-17 15:05:00,10.9,10.93,10.89,10.92,171400.0,8.8967,8.9212,8.8886,8.9131,171400.0
2009-08-17 15:10:00,10.92,10.92,10.86,10.87,70500.0,8.9131,8.9131,8.8641,8.8722,70500.0
2009-08-17 15:15:00,10.87,10.87,10.86,10.87,8300.0,8.8722,8.8722,8.8641,8.8722,8300.0
2009-08-17 15:20:00,10.87,10.87,10.83,10.84,116700.0,8.8722,8.8722,8.8396,8.8478,116700.0
2009-08-17 15:25:00,10.84,10.87,10.82,10.87,135600.0,8.8478,8.8722,8.8314,8.8722,135600.0
2009-08-17 15:30:00,10.86,10.88,10.85,10.88,59700.0,8.8641,8.8804,8.8559,8.8804,59700.0
2009-08-17 15:35:00,10.87,10.9,10.87,10.9,172900.0,8.8722,8.8967,8.8722,8.8967,172900.0
2009-08-17 15:40:00,10.89,10.9,10.84,10.86,206800.0,8.8886,8.8967,8.8478,8.8641,206800.0
2009-08-17 15:45:00,10.85,10.87,10.84,10.84,158200.0,8.8559,8.8722,8.8478,8.8478,158200.0
2009-08-17 15:50:00,10.84,10.85,10.82,10.84,137300.0,8.8478,8.8559,8.8314,8.8478,137300.0
2009-08-17 15:55:00,10.84,10.91,10.84,10.9,434500.0,8.8478,8.9049,8.8478,8.8967,434500.0
2009-08-18 09:30:00,11.01,11.15,11.01,11.11,30300.0,8.9865,9.1008,8.9865,9.0681,30300.0
2009-08-18 09:35:00,11.12,11.15,11.06,11.07,117000.0,9.0763,9.1008,9.0273,9.0355,117000.0
2009-08-18 09:40:00,11.08,11.1,11.04,11.07,48800.0,9.0436,9.06,9.011,9.0355,48800.0
2009-08-18 09:45:00,11.06,11.07,10.98,10.99,120100.0,9.0273,9.0355,8.962,8.9702,120100.0
2009-08-18 09:50:00,10.99,11.02,10.98,11.0,167300.0,8.9702,8.9947,8.962,8.9784,167300.0
2009-08-18 09:55:00,11.0,11.02,10.99,11.0,291900.0,8.9784,8.9947,8.9702,8.9784,291900.0
2009-08-18 10:00:00,10.99,11.05,10.99,11.04,180100.0,8.9702,9.0192,8.9702,9.011,180100.0
2009-08-18 10:05:00,11.04,11.1,11.03,11.08,136700.0,9.011,9.06,9.0028,9.0436,136700.0
2009-08-18 10:10:00,11.08,11.09,11.01,11.04,104700.0,9.0436,9.0518,8.9865,9.011,104700.0
2009-08-18 10:15:00,11.04,11.05,11.01,11.02,161200.0,9.011,9.0192,8.9865,8.9947,161200.0
2009-08-18 10:20:00,11.01,11.04,11.01,11.04,88700.0,8.9865,9.011,8.9865,9.011,88700.0
2009-08-18 10:25:00,11.04,11.05,11.01,11.02,26100.0,9.011,9.0192,8.9865,8.9947,26100.0
2009-08-18 10:30:00,11.02,11.03,11.0,11.0,92200.0,8.9947,9.0028,8.9784,8.9784,92200.0
2009-08-18 10:35:00,11.01,11.01,10.98,10.99,91500.0,8.9865,8.9865,8.962,8.9702,91500.0
2009-08-18 10:40:00,10.99,11.0,10.99,11.0,61100.0,8.9702,8.9784,8.9702,8.9784,61100.0
2009-08-18 10:45:00,11.0,11.0,10.98,10.99,37700.0,8.9784,8.9784,8.962,8.9702,37700.0
2009-08-18 10:50:00,10.99,11.0,10.95,10.98,99500.0,8.9702,8.9784,8.9375,8.962,99500.0
2009-08-18 10:55:00,10.99,11.0,10.98,10.99,92200.0,8.9702,8.9784,8.962,8.9702,92200.0
2009-08-18 11:00:00,11.0,11.0,10.99,10.99,12800.0,8.9784,8.9784,8.9702,8.9702,12800.0
2009-08-18 11:05:00,11.0,11.0,10.99,11.0,14900.0,8.9784,8.9784,8.9702,8.9784,14900.0
2009-08-18 11:10:00,11.0,11.0,10.99,10.99,11500.0,8.9784,8.9784,8.9702,8.9702,11500.0
2009-08-18 11:15:00,11.0,11.0,10.99,10.99,6100.0,8.9784,8.9784,8.9702,8.9702,6100.0
2009-08-18 11:20:00,10.99,11.0,10.99,10.99,15100.0,8.9702,8.9784,8.9702,8.9702,15100.0
2009-08-18 11:25:00,10.99,11.0,10.99,10.99,6800.0,8.9702,8.9784,8.9702,8.9702,6800.0
2009-08-18 11:30:00,10.99,11.01,10.99,11.0,235100.0,8.9702,8.9865,8.9702,8.9784,235100.0
2009-08-18 11:35:00,11.0,11.01,11.0,11.0,21900.0,8.9784,8.9865,8.9784,8.9784,21900.0
2009-08-18 11:40:00,11.0,11.01,11.0,11.0,29200.0,8.9784,8.9865,8.9784,8.9784,29200.0
2009-08-18 11:45:00,11.01,11.02,11.0,11.02,51000.0,8.9865,8.9947,8.9784,8.9947,51000.0
2009-08-18 11:50:00,11.01,11.05,11.01,11.04,169100.0,8.9865,9.0192,8.9865,9.011,169100.0
2009-08-18 11:55:00,11.04,11.05,11.02,11.03,113900.0,9.011,9.0192,8.9947,9.0028,113900.0
2009-08-18 12:00:00,11.04,11.05,11.03,11.05,90000.0,9.011,9.0192,9.0028,9.0192,90000.0
2009-08-18 12:05:00,11.05,11.06,11.02,11.03,87800.0,9.0192,9.0273,8.9947,9.0028,87800.0
2009-08-18 12:10:00,11.03,11.04,11.03,11.03,7600.0,9.0028,9.011,9.0028,9.0028,7600.0
2009-08-18 12:15:00,11.03,11.06,11.03,11.05,290600.0,9.0028,9.0273,9.0028,9.0192,290600.0
2009-08-18 12:20:00,11.04,11.05,11.03,11.03,138900.0,9.011,9.0192,9.0028,9.0028,138900.0
2009-08-18 12:25:00,11.04,11.05,11.02,11.04,101100.0,9.011,9.0192,8.9947,9.011,101100.0
2009-08-18 12:30:00,11.05,11.06,11.04,11.06,17100.0,9.0192,9.0273,9.011,9.0273,17100.0
2009-08-18 12:35:00,11.06,11.06,11.05,11.06,12900.0,9.0273,9.0273,9.0192,9.0273,12900.0
2009-08-18 12:40:00,11.06,11.07,11.05,11.06,52100.0,9.0273,9.0355,9.0192,9.0273,52100.0
2009-08-18 12:45:00,11.07,11.07,11.06,11.07,14400.0,9.0355,9.0355,9.0273,9.0355,14400.0
2009-08-18 12:50:00,11.06,11.07,11.05,11.06,48900.0,9.0273,9.0355,9.0192,9.0273,48900.0
2009-08-18 12:55:00,11.06,11.06,11.05,11.05,28700.0,9.0273,9.0273,9.0192,9.0192,28700.0
2009-08-18 13:00:00,11.06,11.06,11.05,11.06,76600.0,9.0273,9.0273,9.0192,9.0273,76600.0
2009-08-18 13:05:00,11.06,11.06,11.05,11.05,5200.0,9.0273,9.0273,9.0192,9.0192,5200.0
2009-08-18 13:10:00,11.06,11.06,11.05,11.05,502200.0,9.0273,9.0273,9.0192,9.0192,502200.0
2009-08-18 13:15:00,11.05,11.06,11.05,11.05,27800.0,9.0192,9.0273,9.0192,9.0192,27800.0
2009-08-18 13:20:00,11.05,11.06,11.05,11.05,4000.0,9.0192,9.0273,9.0192,9.0192,4000.0
2009-08-18 13:25:00,11.06,11.06,11.05,11.05,13100.0,9.0273,9.0273,9.0192,9.0192,13100.0
2009-08-18 13:30:00,11.06,11.06,11.05,11.06,1038400.0,9.0273,9.0273,9.0192,9.0273,1038400.0
2009-08-18 13:35:00,11.06,11.06,11.05,11.05,32400.0,9.0273,9.0273,9.0192,9.0192,32400.0
2009-08-18 13:40:00,11.05,11.06,11.05,11.05,104400.0,9.0192,9.0273,9.0192,9.0192,104400.0
2009-08-18 13:45:00,11.06,11.07,11.05,11.06,90100.0,9.0273,9.0355,9.0192,9.0273,90100.0
2009-08-18 13:50:00,11.06,11.07,11.05,11.06,145800.0,9.0273,9.0355,9.0192,9.0273,145800.0
2009-08-18 13:55:00,11.06,11.06,11.05,11.06,16000.0,9.0273,9.0273,9.0192,9.0273,16000.0
2009-08-18 14:00:00,11.06,11.08,11.06,11.07,21900.0,9.0273,9.0436,9.0273,9.0355,21900.0
2009-08-18 14:05:00,11.08,11.08,11.06,11.07,91100.0,9.0436,9.0436,9.0273,9.0355,91100.0
2009-08-18 14:10:00,11.07,11.07,11.05,11.06,47800.0,9.0355,9.0355,9.0192,9.0273,47800.0
2009-08-18 14:15:00,11.05,11.06,11.05,11.05,10300.0,9.0192,9.0273,9.0192,9.0192,10300.0
2009-08-18 14:20:00,11.06,11.06,11.05,11.06,30400.0,9.0273,9.0273,9.0192,9.0273,30400.0
2009-08-18 14:25:00,11.06,11.07,11.05,11.06,38200.0,9.0273,9.0355,9.0192,9.0273,38200.0
2009-08-18 14:30:00,11.07,11.08,11.05,11.05,110600.0,9.0355,9.0436,9.0192,9.0192,110600.0
2009-08-18 14:35:00,11.05,11.06,11.04,11.04,19100.0,9.0192,9.0273,9.011,9.011,19100.0
2009-08-18 14:40:00,11.04,11.06,11.04,11.05,22400.0,9.011,9.0273,9.011,9.0192,22400.0
2009-08-18 14:45:00,11.05,11.08,11.05,11.06,56800.0,9.0192,9.0436,9.0192,9.0273,56800.0
2009-08-18 14:50:00,11.06,11.07,11.06,11.07,44800.0,9.0273,9.0355,9.0273,9.0355,44800.0
2009-08-18 14:55:00,11.07,11.07,11.06,11.06,17200.0,9.0355,9.0355,9.0273,9.0273,17200.0
2009-08-18 15:00:00,11.06,11.07,11.06,11.07,31600.0,9.0273,9.0355,9.0273,9.0355,31600.0
2009-08-18 15:05:00,11.07,11.07,11.06,11.07,16000.0,9.0355,9.0355,9.0273,9.0355,16000.0
2009-08-18 15:10:00,11.07,11.07,11.06,11.06,7500.0,9.0355,9.0355,9.0273,9.0273,7500.0
2009-08-18 15:15:00,11.07,11.08,11.06,11.06,102900.0,9.0355,9.0436,9.0273,9.0273,102900.0
2009-08-18 15:20:00,11.07,11.07,11.06,11.07,11500.0,9.0355,9.0355,9.0273,9.0355,11500.0
2009-08-18 15:25:00,11.07,11.07,11.05,11.06,24100.0,9.0355,9.0355,9.0192,9.0273,24100.0
2009-08-18 15:30:00,11.05,11.06,11.05,11.05,7700.0,9.0192,9.0273,9.0192,9.0192,7700.0
2009-08-18 15:35:00,11.05,11.06,11.04,11.06,39100.0,9.0192,9.0273,9.011,9.0273,39100.0
2009-08-18 15:40:00,11.05,11.07,11.05,11.07,26200.0,9.0192,9.0355,9.0192,9.0355,26200.0
2009-08-18 15:45:00,11.06,11.07,11.05,11.06,199100.0,9.0273,9.0355,9.0192,9.0273,199100.0
2009-08-18 15:50:00,11.07,11.08,11.05,11.06,490100.0,9.0355,9.0436,9.0192,9.0273,490100.0
2009-08-18 15:55:00,11.06,11.07,11.03,11.05,578100.0,9.0273,9.0355,9.0028,9.0192,578100.0
2009-08-19 09:30:00,10.83,10.91,10.82,10.9,23100.0,8.8396,8.9049,8.8314,8.8967,23100.0
2009-08-19 09:35:00,10.9,10.93,10.73,10.76,83500.0,8.8967,8.9212,8.758,8.7825,83500.0
2009-08-19 09:40:00,10.75,10.76,10.68,10.73,140700.0,8.7743,8.7825,8.7172,8.758,140700.0
2009-08-19 09:45:00,10.73,10.76,10.7,10.7,194000.0,8.758,8.7825,8.7335,8.7335,194000.0
2009-08-19 09:50:00,10.7,10.72,10.69,10.71,85800.0,8.7335,8.7498,8.7253,8.7416,85800.0
2009-08-19 09:55:00,10.71,10.79,10.71,10.75,44300.0,8.7416,8.8069,8.7416,8.7743,44300.0
2009-08-19 10:00:00,10.75,10.87,10.75,10.86,55000.0,8.7743,8.8722,8.7743,8.8641,55000.0
2009-08-19 10:05:00,10.86,10.9,10.86,10.88,31000.0,8.8641,8.8967,8.8641,8.8804,31000.0
2009-08-19 10:10:00,10.88,10.89,10.81,10.81,28300.0,8.8804,8.8886,8.8233,8.8233,28300.0
2009-08-19 10:15:00,10.81,10.82,10.78,10.81,28300.0,8.8233,8.8314,8.7988,8.8233,28300.0
2009-08-19 10:20:00,10.8,10.87,10.8,10.86,50700.0,8.8151,8.8722,8.8151,8.8641,50700.0
2009-08-19 10:25:00,10.86,10.86,10.84,10.85,37300.0,8.8641,8.8641,8.8478,8.8559,37300.0
2009-08-19 10:30:00,10.86,10.94,10.86,10.87,100100.0,8.8641,8.9294,8.8641,8.8722,100100.0
2009-08-19 10:35:00,10.87,10.92,10.85,10.89,48300.0,8.8722,8.9131,8.8559,8.8886,48300.0
2009-08-19 10:40:00,10.89,10.91,10.88,10.91,33100.0,8.8886,8.9049,8.8804,8.9049,33100.0
2009-08-19 10:45:00,10.9,10.9,10.84,10.84,36600.0,8.8967,8.8967,8.8478,8.8478,36600.0
2009-08-19 10:50:00,10.84,10.84,10.81,10.81,10800.0,8.8478,8.8478,8.8233,8.8233,10800.0
2009-08-19 10:55:00,10.82,10.86,10.81,10.86,33300.0,8.8314,8.8641,8.8233,8.8641,33300.0
2009-08-19 11:00:00,10.86,10.88,10.85,10.88,48800.0,8.8641,8.8804,8.8559,8.8804,48800.0
2009-08-19 11:05:00,10.87,10.88,10.87,10.87,5800.0,8.8722,8.8804,8.8722,8.8722,5800.0
2009-08-19 11:10:00,10.87,10.87,10.85,10.86,38600.0,8.8722,8.8722,8.8559,8.8641,38600.0
2009-08-19 11:15:00,10.86,10.87,10.86,10.87,26600.0,8.8641,8.8722,8.8641,8.8722,26600.0
2009-08-19 11:20:00,10.87,10.88,10.87,10.88,10300.0,8.8722,8.8804,8.8722,8.8804,10300.0
2009-08-19 11:25:00,10.87,10.91,10.87,10.91,24300.0,8.8722,8.9049,8.8722,8.9049,24300.0
2009-08-19 11:30:00,10.91,10.92,10.89,10.89,40000.0,8.9049,8.9131,8.8886,8.8886,40000.0
2009-08-19 11:35:00,10.89,10.92,10.86,10.91,56100.0,8.8886,8.9131,8.8641,8.9049,56100.0
2009-08-19 11:40:00,10.92,10.92,10.91,10.91,7700.0,8.9131,8.9131,8.9049,8.9049,7700.0
2009-08-19 11:45:00,10.91,10.97,10.91,10.97,47000.0,8.9049,8.9539,8.9049,8.9539,47000.0
2009-08-19 11:50:00,10.96,11.01,10.96,10.98,63200.0,8.9457,8.9865,8.9457,8.962,63200.0
2009-08-19 11:55:00,10.98,10.99,10.96,10.97,14300.0,8.962,8.9702,8.9457,8.9539,14300.0
2009-08-19 12:00:00,10.97,10.98,10.96,10.97,14700.0,8.9539,8.962,8.9457,8.9539,14700.0
2009-08-19 12:05:00,10.97,11.0,10.96,11.0,59800.0,8.9539,8.9784,8.9457,8.9784,59800.0
2009-08-19 12:10:00,11.0,11.0,10.96,10.96,41500.0,8.9784,8.9784,8.9457,8.9457,41500.0
2009-08-19 12:15:00,10.96,11.01,10.96,11.0,95500.0,8.9457,8.9865,8.9457,8.9784,95500.0
2009-08-19 12:20:00,11.0,11.02,11.0,11.02,147000.0,8.9784,8.9947,8.9784,8.9947,147000.0
2009-08-19 12:25:00,11.02,11.02,11.0,11.02,22400.0,8.9947,8.9947,8.9784,8.9947,22400.0
2009-08-19 12:30:00,11.01,11.02,11.01,11.02,35500.0,8.9865,8.9947,8.9865,8.9947,35500.0
2009-08-19 12:35:00,11.02,11.06,11.02,11.05,81900.0,8.9947,9.0273,8.9947,9.0192,81900.0
2009-08-19 12:40:00,11.05,11.05,11.01,11.01,32800.0,9.0192,9.0192,8.9865,8.9865,32800.0
2009-08-19 12:45:00,11.01,11.05,11.0,11.0,101000.0,8.9865,9.0192,8.9784,8.9784,101000.0
2009-08-19 12:50:00,11.0,11.05,11.0,11.05,12900.0,8.9784,9.0192,8.9784,9.0192,12900.0
2009-08-19 12:55:00,11.04,11.06,11.03,11.04,25700.0,9.011,9.0273,9.0028,9.011,25700.0
2009-08-19 13:00:00,11.04,11.04,11.03,11.03,3600.0,9.011,9.011,9.0028,9.0028,3600.0
2009-08-19 13:05:00,11.03,11.05,11.01,11.05,42400.0,9.0028,9.0192,8.9865,9.0192,42400.0
2009-08-19 13:10:00,11.05,11.05,11.04,11.05,6800.0,9.0192,9.0192,9.011,9.0192,6800.0
2009-08-19 13:15:00,11.04,11.05,11.02,11.02,14400.0,9.011,9.0192,8.9947,8.9947,14400.0
2009-08-19 13:20:00,11.02,11.03,11.02,11.02,5000.0,8.9947,9.0028,8.9947,8.9947,5000.0
2009-08-19 13:25:00,11.02,11.03,11.02,11.03,7100.0,8.9947,9.0028,8.9947,9.0028,7100.0
2009-08-19 13:30:00,11.03,11.03,11.01,11.01,17900.0,9.0028,9.0028,8.9865,8.9865,17900.0
2009-08-19 13:35:00,11.01,11.02,11.01,11.02,4900.0,8.9865,8.9947,8.9865,8.9947,4900.0
2009-08-19 13:40:00,11.01,11.02,11.0,11.01,119200.0,8.9865,8.9947,8.9784,8.9865,119200.0
2009-08-19 13:45:00,11.01,11.02,11.01,11.01,29200.0,8.9865,8.9947,8.9865,8.9865,29200.0
2009-08-19 13:50:00,11.01,11.02,11.0,11.01,38900.0,8.9865,8.9947,8.9784,8.9865,38900.0
2009-08-19 13:55:00,11.01,11.02,11.01,11.01,22000.0,8.9865,8.9947,8.9865,8.9865,22000.0
2009-08-19 14:00:00,11.02,11.04,11.01,11.03,64800.0,8.9947,9.011,8.9865,9.0028,64800.0
2009-08-19 14:05:00,11.02,11.02,11.01,11.02,6400.0,8.9947,8.9947,8.9865,8.9947,6400.0
2009-08-19 14:10:00,11.01,11.02,11.0,11.0,44400.0,8.9865,8.9947,8.9784,8.9784,44400.0
2009-08-19 14:15:00,11.0,11.0,10.98,10.99,91200.0,8.9784,8.9784,8.962,8.9702,91200.0
2009-08-19 14:20:00,10.98,10.99,10.97,10.97,12500.0,8.962,8.9702,8.9539,8.9539,12500.0
2009-08-19 14:25:00,10.97,10.97,10.96,10.96,8600.0,8.9539,8.9539,8.9457,8.9457,8600.0
2009-08-19 14:30:00,10.96,10.98,10.96,10.97,28700.0,8.9457,8.962,8.9457,8.9539,28700.0
2009-08-19 14:35:00,10.96,10.97,10.96,10.97,7600.0,8.9457,8.9539,8.9457,8.9539,7600.0
2009-08-19 14:40:00,10.97,10.97,10.96,10.96,9500.0,8.9539,8.9539,8.9457,8.9457,9500.0
2009-08-19 14:45:00,10.96,10.97,10.96,10.96,4800.0,8.9457,8.9539,8.9457,8.9457,4800.0
2009-08-19 14:50:00,10.96,10.97,10.96,10.97,5900.0,8.9457,8.9539,8.9457,8.9539,5900.0
2009-08-19 14:55:00,10.97,11.01,10.96,11.01,45200.0,8.9539,8.9865,8.9457,8.9865,45200.0
2009-08-19 15:00:00,11.01,11.01,10.99,11.0,56800.0,8.9865,8.9865,8.9702,8.9784,56800.0
2009-08-19 15:05:00,10.99,10.99,10.95,10.96,43000.0,8.9702,8.9702,8.9375,8.9457,43000.0
2009-08-19 15:10:00,10.97,10.97,10.95,10.95,23500.0,8.9539,8.9539,8.9375,8.9375,23500.0
2009-08-19 15:15:00,10.95,10.96,10.95,10.95,7200.0,8.9375,8.9457,8.9375,8.9375,7200.0
2009-08-19 15:20:00,10.95,10.96,10.95,10.95,8400.0,8.9375,8.9457,8.9375,8.9375,8400.0
2009-08-19 15:25:00,10.95,10.96,10.95,10.96,7000.0,8.9375,8.9457,8.9375,8.9457,7000.0
2009-08-19 15:30:00,10.96,10.96,10.95,10.95,29800.0,8.9457,8.9457,8.9375,8.9375,29800.0
2009-08-19 15:35:00,10.95,10.98,10.94,10.98,38000.0,8.9375,8.962,8.9294,8.962,38000.0
2009-08-19 15:40:00,10.98,10.99,10.97,10.99,13200.0,8.962,8.9702,8.9539,8.9702,13200.0
2009-08-19 15:45:00,10.98,11.0,10.96,10.99,68900.0,8.962,8.9784,8.9457,8.9702,68900.0
2009-08-19 15:50:00,10.99,11.0,10.98,10.98,30800.0,8.9702,8.9784,8.962,8.962,30800.0
2009-08-19 15:55:00,10.99,11.01,10.98,11.0,95500.0,8.9702,8.9865,8.962,8.9784,95500.0
2009-08-20 09:30:00,10.95,11.03,10.93,11.01,126400.0,8.9375,9.0028,8.9212,8.9865,126400.0
2009-08-20 09:35:00,11.01,11.15,11.01,11.14,88200.0,8.9865,9.1008,8.9865,9.0926,88200.0
2009-08-20 09:40:00,11.15,11.16,11.09,11.11,77400.0,9.1008,9.1089,9.0518,9.0681,77400.0
2009-08-20 09:45:00,11.11,11.14,11.11,11.13,18900.0,9.0681,9.0926,9.0681,9.0845,18900.0
2009-08-20 09:50:00,11.13,11.15,11.1,11.15,56100.0,9.0845,9.1008,9.06,9.1008,56100.0
2009-08-20 09:55:00,11.16,11.25,11.16,11.24,52400.0,9.1089,9.1824,9.1089,9.1742,52400.0
2009-08-20 10:00:00,11.23,11.24,11.2,11.21,33300.0,9.1661,9.1742,9.1416,9.1498,33300.0
2009-08-20 10:05:00,11.2,11.2,11.13,11.15,29400.0,9.1416,9.1416,9.0845,9.1008,29400.0
2009-08-20 10:10:00,11.15,11.15,11.12,11.13,12200.0,9.1008,9.1008,9.0763,9.0845,12200.0
2009-08-20 10:15:00,11.13,11.14,11.1,11.1,18800.0,9.0845,9.0926,9.06,9.06,18800.0
2009-08-20 10:20:00,11.11,11.12,11.1,11.12,19600.0,9.0681,9.0763,9.06,9.0763,19600.0
2009-08-20 10:25:00,11.12,11.14,11.11,11.12,19800.0,9.0763,9.0926,9.0681,9.0763,19800.0
2009-08-20 10:30:00,11.13,11.14,11.13,11.13,15100.0,9.0845,9.0926,9.0845,9.0845,15100.0
2009-08-20 10:35:00,11.14,11.14,11.13,11.13,6000.0,9.0926,9.0926,9.0845,9.0845,6000.0
2009-08-20 10:40:00,11.13,11.17,11.12,11.17,22300.0,9.0845,9.1171,9.0763,9.1171,22300.0
2009-08-20 10:45:00,11.17,11.19,11.12,11.12,155700.0,9.1171,9.1334,9.0763,9.0763,155700.0
2009-08-20 10:50:00,11.12,11.13,11.11,11.13,17300.0,9.0763,9.0845,9.0681,9.0845,17300.0
2009-08-20 10:55:00,11.12,11.13,11.1,11.1,26300.0,9.0763,9.0845,9.06,9.06,26300.0
2009-08-20 11:00:00,11.09,11.1,11.06,11.07,57700.0,9.0518,9.06,9.0273,9.0355,57700.0
2009-08-20 11:05:00,11.07,11.1,11.07,11.1,17900.0,9.0355,9.06,9.0355,9.06,17900.0
2009-08-20 11:10:00,11.09,11.11,11.09,11.1,12500.0,9.0518,9.0681,9.0518,9.06,12500.0
2009-08-20 11:15:00,11.1,11.1,11.07,11.09,32500.0,9.06,9.06,9.0355,9.0518,32500.0
2009-08-20 11:20:00,11.09,11.1,11.09,11.09,600.0,9.0518,9.06,9.0518,9.0518,600.0
2009-08-20 11:25:00,11.1,11.1,11.09,11.1,2100.0,9.06,9.06,9.0518,9.06,2100.0
2009-08-20 11:30:00,11.1,11.13,11.09,11.13,35400.0,9.06,9.0845,9.0518,9.0845,35400.0
2009-08-20 11:35:00,11.13,11.13,11.09,11.09,33100.0,9.0845,9.0845,9.0518,9.0518,33100.0
2009-08-20 11:40:00,11.09,11.14,11.09,11.14,32700.0,9.0518,9.0926,9.0518,9.0926,32700.0
2009-08-20 11:45:00,11.14,11.18,11.14,11.17,46300.0,9.0926,9.1253,9.0926,9.1171,46300.0
2009-08-20 11:50:00,11.17,11.18,11.16,11.18,31900.0,9.1171,9.1253,9.1089,9.1253,31900.0
2009-08-20 11:55:00,11.18,11.18,11.16,11.16,30900.0,9.1253,9.1253,9.1089,9.1089,30900.0
2009-08-20 12:00:00,11.16,11.17,11.16,11.16,8000.0,9.1089,9.1171,9.1089,9.1089,8000.0
2009-08-20 12:05:00,11.17,11.17,11.16,11.17,900.0,9.1171,9.1171,9.1089,9.1171,900.0
2009-08-20 12:10:00,11.16,11.17,11.16,11.16,5000.0,9.1089,9.1171,9.1089,9.1089,5000.0
2009-08-20 12:15:00,11.17,11.17,11.16,11.16,2200.0,9.1171,9.1171,9.1089,9.1089,2200.0
2009-08-20 12:20:00,11.17,11.2,11.17,11.2,48100.0,9.1171,9.1416,9.1171,9.1416,48100.0
2009-08-20 12:25:00,11.2,11.21,11.19,11.21,10100.0,9.1416,9.1498,9.1334,9.1498,10100.0
2009-08-20 12:30:00,11.2,11.21,11.2,11.2,6400.0,9.1416,9.1498,9.1416,9.1416,6400.0
2009-08-20 12:35:00,11.21,11.21,11.2,11.21,7800.0,9.1498,9.1498,9.1416,9.1498,7800.0
2009-08-20 12:40:00,11.21,11.23,11.2,11.23,38400.0,9.1498,9.1661,9.1416,9.1661,38400.0
2009-08-20 12:45:00,11.23,11.25,11.23,11.25,31500.0,9.1661,9.1824,9.1661,9.1824,31500.0
2009-08-20 12:50:00,11.25,11.26,11.24,11.26,14300.0,9.1824,9.1906,9.1742,9.1906,14300.0
2009-08-20 12:55:00,11.26,11.26,11.2,11.22,28300.0,9.1906,9.1906,9.1416,9.1579,28300.0
2009-08-20 13:00:00,11.22,11.23,11.21,11.22,14900.0,9.1579,9.1661,9.1498,9.1579,14900.0
2009-08-20 13:05:00,11.22,11.34,11.22,11.3,172800.0,9.1579,9.2559,9.1579,9.2232,172800.0
2009-08-20 13:10:00,11.3,11.4,11.29,11.37,521900.0,9.2232,9.3048,9.2151,9.2804,521900.0
2009-08-20 13:15:00,11.37,11.47,11.36,11.46,422300.0,9.2804,9.362,9.2722,9.3538,422300.0
2009-08-20 13:20:00,11.46,11.47,11.41,11.42,190100.0,9.3538,9.362,9.313,9.3212,190100.0
2009-08-20 13:25:00,11.42,11.47,11.42,11.46,67200.0,9.3212,9.362,9.3212,9.3538,67200.0
2009-08-20 13:30:00,11.46,11.46,11.41,11.42,78200.0,9.3538,9.3538,9.313,9.3212,78200.0
2009-08-20 13:35:00,11.43,11.59,11.43,11.49,424500.0,9.3293,9.4599,9.3293,9.3783,424500.0
2009-08-20 13:40:00,11.49,11.49,11.44,11.46,61900.0,9.3783,9.3783,9.3375,9.3538,61900.0
2009-08-20 13:45:00,11.47,11.47,11.43,11.43,28000.0,9.362,9.362,9.3293,9.3293,28000.0
2009-08-20 13:50:00,11.43,11.46,11.42,11.45,45500.0,9.3293,9.3538,9.3212,9.3456,45500.0
2009-08-20 13:55:00,11.44,11.47,11.43,11.46,23800.0,9.3375,9.362,9.3293,9.3538,23800.0
2009-08-20 14:00:00,11.45,11.47,11.44,11.45,37600.0,9.3456,9.362,9.3375,9.3456,37600.0
2009-08-20 14:05:00,11.46,11.46,11.4,11.41,30000.0,9.3538,9.3538,9.3048,9.313,30000.0
2009-08-20 14:10:00,11.42,11.46,11.42,11.45,49700.0,9.3212,9.3538,9.3212,9.3456,49700.0
2009-08-20 14:15:00,11.45,11.47,11.44,11.45,34800.0,9.3456,9.362,9.3375,9.3456,34800.0
2009-08-20 14:20:00,11.46,11.48,11.45,11.46,44300.0,9.3538,9.3701,9.3456,9.3538,44300.0
2009-08-20 14:25:00,11.47,11.47,11.45,11.45,6400.0,9.362,9.362,9.3456,9.3456,6400.0
2009-08-20 14:30:00,11.46,11.46,11.41,11.41,85200.0,9.3538,9.3538,9.313,9.313,85200.0
2009-08-20 14:35:00,11.42,11.44,11.4,11.43,54300.0,9.3212,9.3375,9.3048,9.3293,54300.0
2009-08-20 14:40:00,11.42,11.43,11.4,11.41,54200.0,9.3212,9.3293,9.3048,9.313,54200.0
2009-08-20 14:45:00,11.4,11.41,11.4,11.4,31400.0,9.3048,9.313,9.3048,9.3048,31400.0
2009-08-20 14:50:00,11.4,11.41,11.4,11.4,15300.0,9.3048,9.313,9.3048,9.3048,15300.0
2009-08-20 14:55:00,11.41,11.44,11.4,11.42,78800.0,9.313,9.3375,9.3048,9.3212,78800.0
2009-08-20 15:00:00,11.42,11.46,11.42,11.45,53200.0,9.3212,9.3538,9.3212,9.3456,53200.0
2009-08-20 15:05:00,11.45,11.46,11.42,11.45,56600.0,9.3456,9.3538,9.3212,9.3456,56600.0
2009-08-20 15:10:00,11.44,11.45,11.44,11.45,11500.0,9.3375,9.3456,9.3375,9.3456,11500.0
2009-08-20 15:15:00,11.44,11.46,11.44,11.46,34600.0,9.3375,9.3538,9.3375,9.3538,34600.0
2009-08-20 15:20:00,11.46,11.48,11.45,11.46,91900.0,9.3538,9.3701,9.3456,9.3538,91900.0
2009-08-20 15:25:00,11.45,11.46,11.45,11.45,69800.0,9.3456,9.3538,9.3456,9.3456,69800.0
2009-08-20 15:30:00,11.45,11.47,11.45,11.47,64000.0,9.3456,9.362,9.3456,9.362,64000.0
2009-08-20 15:35:00,11.47,11.47,11.44,11.44,113000.0,9.362,9.362,9.3375,9.3375,113000.0
2009-08-20 15:40:00,11.44,11.47,11.44,11.47,76900.0,9.3375,9.362,9.3375,9.362,76900.0
2009-08-20 15:45:00,11.47,11.51,11.46,11.5,202400.0,9.362,9.3946,9.3538,9.3865,202400.0
2009-08-20 15:50:00,11.51,11.51,11.5,11.51,359800.0,9.3946,9.3946,9.3865,9.3946,359800.0
2009-08-20 15:55:00,11.51,11.51,11.5,11.51,337400.0,9.3946,9.3946,9.3865,9.3946,337400.0
2009-08-21 09:30:00,11.68,11.71,11.53,11.58,513700.0,9.5334,9.5579,9.4109,9.4518,513700.0
2009-08-21 09:35:00,11.59,11.69,11.58,11.63,205200.0,9.4599,9.5415,9.4518,9.4926,205200.0
2009-08-21 09:40:00,11.64,11.71,11.64,11.71,98800.0,9.5007,9.5579,9.5007,9.5579,98800.0
2009-08-21 09:45:00,11.71,11.73,11.67,11.67,77200.0,9.5579,9.5742,9.5252,9.5252,77200.0
2009-08-21 09:50:00,11.67,11.69,11.64,11.69,130500.0,9.5252,9.5415,9.5007,9.5415,130500.0
2009-08-21 09:55:00,11.7,11.75,11.67,11.74,114000.0,9.5497,9.5905,9.5252,9.5824,114000.0
2009-08-21 10:00:00,11.75,11.95,11.75,11.95,276300.0,9.5905,9.7538,9.5905,9.7538,276300.0
2009-08-21 10:05:00,11.96,11.97,11.84,11.85,148500.0,9.7619,9.7701,9.664,9.6721,148500.0
2009-08-21 10:10:00,11.84,11.9,11.83,11.9,119100.0,9.664,9.7129,9.6558,9.7129,119100.0
2009-08-21 10:15:00,11.9,11.95,11.87,11.89,228500.0,9.7129,9.7538,9.6885,9.7048,228500.0
2009-08-21 10:20:00,11.9,11.9,11.86,11.87,73600.0,9.7129,9.7129,9.6803,9.6885,73600.0
2009-08-21 10:25:00,11.87,11.87,11.8,11.81,186400.0,9.6885,9.6885,9.6313,9.6395,186400.0
2009-08-21 10:30:00,11.82,11.86,11.79,11.82,108300.0,9.6476,9.6803,9.6232,9.6476,108300.0
2009-08-21 10:35:00,11.82,11.87,11.82,11.86,43100.0,9.6476,9.6885,9.6476,9.6803,43100.0
2009-08-21 10:40:00,11.86,11.87,11.86,11.87,14300.0,9.6803,9.6885,9.6803,9.6885,14300.0
2009-08-21 10:45:00,11.86,11.9,11.86,11.9,45000.0,9.6803,9.7129,9.6803,9.7129,45000.0
2009-08-21 10:50:00,11.9,11.93,11.87,11.88,97600.0,9.7129,9.7374,9.6885,9.6966,97600.0
2009-08-21 10:55:00,11.88,11.93,11.88,11.93,82200.0,9.6966,9.7374,9.6966,9.7374,82200.0
2009-08-21 11:00:00,11.92,11.95,11.92,11.95,32100.0,9.7293,9.7538,9.7293,9.7538,32100.0
2009-08-21 11:05:00,11.95,11.95,11.91,11.94,123400.0,9.7538,9.7538,9.7211,9.7456,123400.0
2009-08-21 11:10:00,11.94,11.97,11.93,11.96,85100.0,9.7456,9.7701,9.7374,9.7619,85100.0
2009-08-21 11:15:00,11.96,11.96,11.94,11.94,17900.0,9.7619,9.7619,9.7456,9.7456,17900.0
2009-08-21 11:20:00,11.95,11.95,11.94,11.95,16200.0,9.7538,9.7538,9.7456,9.7538,16200.0
2009-08-21 11:25:00,11.94,11.95,11.94,11.95,23700.0,9.7456,9.7538,9.7456,9.7538,23700.0
2009-08-21 11:30:00,11.95,11.96,11.94,11.96,32200.0,9.7538,9.7619,9.7456,9.7619,32200.0
2009-08-21 11:35:00,11.96,11.97,11.96,11.96,18300.0,9.7619,9.7701,9.7619,9.7619,18300.0
2009-08-21 11:40:00,11.96,12.0,11.96,11.98,52100.0,9.7619,9.7946,9.7619,9.7782,52100.0
2009-08-21 11:45:00,11.99,12.04,11.98,12.02,163600.0,9.7864,9.8272,9.7782,9.8109,163600.0
2009-08-21 11:50:00,12.02,12.03,11.99,12.01,121000.0,9.8109,9.8191,9.7864,9.8027,121000.0
2009-08-21 11:55:00,12.01,12.02,12.0,12.0,39500.0,9.8027,9.8109,9.7946,9.7946,39500.0
2009-08-21 12:00:00,12.01,12.01,11.96,11.97,62100.0,9.8027,9.8027,9.7619,9.7701,62100.0
2009-08-21 12:05:00,11.96,11.99,11.95,11.95,76500.0,9.7619,9.7864,9.7538,9.7538,76500.0
2009-08-21 12:10:00,11.95,11.96,11.95,11.96,26200.0,9.7538,9.7619,9.7538,9.7619,26200.0
2009-08-21 12:15:00,11.95,11.95,11.92,11.92,75600.0,9.7538,9.7538,9.7293,9.7293,75600.0
2009-08-21 12:20:00,11.92,11.93,11.92,11.93,9800.0,9.7293,9.7374,9.7293,9.7374,9800.0
2009-08-21 12:25:00,11.93,11.93,11.92,11.92,14300.0,9.7374,9.7374,9.7293,9.7293,14300.0
2009-08-21 12:30:00,11.92,11.93,11.9,11.9,50200.0,9.7293,9.7374,9.7129,9.7129,50200.0
2009-08-21 12:35:00,11.91,11.91,11.9,11.91,29400.0,9.7211,9.7211,9.7129,9.7211,29400.0
2009-08-21 12:40:00,11.91,11.93,11.9,11.92,77700.0,9.7211,9.7374,9.7129,9.7293,77700.0
2009-08-21 12:45:00,11.92,11.92,11.91,11.91,18400.0,9.7293,9.7293,9.7211,9.7211,18400.0
2009-08-21 12:50:00,11.92,11.92,11.91,11.92,12500.0,9.7293,9.7293,9.7211,9.7293,12500.0
2009-08-21 12:55:00,11.91,11.92,11.87,11.87,53100.0,9.7211,9.7293,9.6885,9.6885,53100.0
2009-08-21 13:00:00,11.88,11.88,11.86,11.87,21300.0,9.6966,9.6966,9.6803,9.6885,21300.0
2009-08-21 13:05:00,11.86,11.87,11.86,11.86,12700.0,9.6803,9.6885,9.6803,9.6803,12700.0
2009-08-21 13:10:00,11.86,11.87,11.83,11.84,31900.0,9.6803,9.6885,9.6558,9.664,31900.0
2009-08-21 13:15:00,11.84,11.88,11.83,11.88,58200.0,9.664,9.6966,9.6558,9.6966,58200.0
2009-08-21 13:20:00,11.88,11.88,11.87,11.87,14200.0,9.6966,9.6966,9.6885,9.6885,14200.0
2009-08-21 13:25:00,11.87,11.88,11.87,11.88,4500.0,9.6885,9.6966,9.6885,9.6966,4500.0
2009-08-21 13:30:00,11.88,11.9,11.88,11.89,21100.0,9.6966,9.7129,9.6966,9.7048,21100.0
2009-08-21 13:35:00,11.89,11.9,11.89,11.9,14200.0,9.7048,9.7129,9.7048,9.7129,14200.0
2009-08-21 13:40:00,11.89,11.92,11.89,11.92,20800.0,9.7048,9.7293,9.7048,9.7293,20800.0
2009-08-21 13:45:00,11.92,11.92,11.91,11.91,9100.0,9.7293,9.7293,9.7211,9.7211,9100.0
2009-08-21 13:50:00,11.92,11.92,11.91,11.92,21900.0,9.7293,9.7293,9.7211,9.7293,21900.0
2009-08-21 13:55:00,11.91,11.92,11.91,11.92,23000.0,9.7211,9.7293,9.7211,9.7293,23000.0
2009-08-21 14:00:00,11.91,11.92,11.91,11.92,25800.0,9.7211,9.7293,9.7211,9.7293,25800.0
2009-08-21 14:05:00,11.91,11.92,11.91,11.92,18700.0,9.7211,9.7293,9.7211,9.7293,18700.0
2009-08-21 14:10:00,11.92,11.94,11.91,11.92,40800.0,9.7293,9.7456,9.7211,9.7293,40800.0
2009-08-21 14:15:00,11.93,11.94,11.92,11.92,8300.0,9.7374,9.7456,9.7293,9.7293,8300.0
2009-08-21 14:20:00,11.92,11.96,11.92,11.96,99400.0,9.7293,9.7619,9.7293,9.7619,99400.0
2009-08-21 14:25:00,11.95,11.97,11.95,11.97,29200.0,9.7538,9.7701,9.7538,9.7701,29200.0
2009-08-21 14:30:00,11.97,11.98,11.96,11.98,35300.0,9.7701,9.7782,9.7619,9.7782,35300.0
2009-08-21 14:35:00,11.99,11.99,11.98,11.99,18500.0,9.7864,9.7864,9.7782,9.7864,18500.0
2009-08-21 14:40:00,11.98,11.99,11.97,11.97,30300.0,9.7782,9.7864,9.7701,9.7701,30300.0
2009-08-21 14:45:00,11.97,12.0,11.97,11.99,47700.0,9.7701,9.7946,9.7701,9.7864,47700.0
2009-08-21 14:50:00,11.99,12.0,11.96,11.96,48300.0,9.7864,9.7946,9.7619,9.7619,48300.0
2009-08-21 14:55:00,11.96,11.99,11.96,11.99,109500.0,9.7619,9.7864,9.7619,9.7864,109500.0
2009-08-21 15:00:00,12.0,12.03,11.97,12.03,124700.0,9.7946,9.8191,9.7701,9.8191,124700.0
2009-08-21 15:05:00,12.03,12.04,12.02,12.02,39300.0,9.8191,9.8272,9.8109,9.8109,39300.0
2009-08-21 15:10:00,12.02,12.05,11.99,11.99,172800.0,9.8109,9.8354,9.7864,9.7864,172800.0
2009-08-21 15:15:00,11.99,12.08,11.99,12.06,119000.0,9.7864,9.8599,9.7864,9.8435,119000.0
2009-08-21 15:20:00,12.06,12.08,12.03,12.04,98900.0,9.8435,9.8599,9.8191,9.8272,98900.0
2009-08-21 15:25:00,12.04,12.04,12.03,12.03,15100.0,9.8272,9.8272,9.8191,9.8191,15100.0
2009-08-21 15:30:00,12.03,12.04,12.02,12.04,90300.0,9.8191,9.8272,9.8109,9.8272,90300.0
2009-08-21 15:35:00,12.04,12.04,12.03,12.03,24500.0,9.8272,9.8272,9.8191,9.8191,24500.0
2009-08-21 15:40:00,12.03,12.04,12.02,12.02,81800.0,9.8191,9.8272,9.8109,9.8109,81800.0
2009-08-21 15:45:00,12.03,12.03,12.02,12.02,50300.0,9.8191,9.8191,9.8109,9.8109,50300.0
2009-08-21 15:50:00,12.02,12.06,12.02,12.05,163300.0,9.8109,9.8435,9.8109,9.8354,163300.0
2009-08-21 15:55:00,12.05,12.07,12.03,12.06,246400.0,9.8354,9.8517,9.8191,9.8435,246400.0
2009-08-24 09:30:00,12.19,12.2,12.15,12.19,90400.0,9.9496,9.9578,9.917,9.9496,90400.0
2009-08-24 09:35:00,12.18,12.28,12.18,12.24,105600.0,9.9415,10.0231,9.9415,9.9905,105600.0
2009-08-24 09:40:00,12.24,12.24,12.17,12.19,37700.0,9.9905,9.9905,9.9333,9.9496,37700.0
2009-08-24 09:45:00,12.2,12.23,12.16,12.19,59400.0,9.9578,9.9823,9.9252,9.9496,59400.0
2009-08-24 09:50:00,12.19,12.19,12.17,12.17,24200.0,9.9496,9.9496,9.9333,9.9333,24200.0
2009-08-24 09:55:00,12.18,12.24,12.17,12.22,55700.0,9.9415,9.9905,9.9333,9.9741,55700.0
2009-08-24 10:00:00,12.23,12.25,12.2,12.2,40900.0,9.9823,9.9986,9.9578,9.9578,40900.0
2009-08-24 10:05:00,12.21,12.24,12.2,12.22,56700.0,9.966,9.9905,9.9578,9.9741,56700.0
2009-08-24 10:10:00,12.22,12.24,12.21,12.22,66300.0,9.9741,9.9905,9.966,9.9741,66300.0
2009-08-24 10:15:00,12.22,12.23,12.21,12.21,31400.0,9.9741,9.9823,9.966,9.966,31400.0
2009-08-24 10:20:00,12.22,12.23,12.2,12.2,59600.0,9.9741,9.9823,9.9578,9.9578,59600.0
2009-08-24 10:25:00,12.2,12.23,12.2,12.22,31100.0,9.9578,9.9823,9.9578,9.9741,31100.0
2009-08-24 10:30:00,12.21,12.22,12.2,12.21,20700.0,9.966,9.9741,9.9578,9.966,20700.0
2009-08-24 10:35:00,12.22,12.26,12.21,12.26,84800.0,9.9741,10.0068,9.966,10.0068,84800.0
2009-08-24 10:40:00,12.26,12.27,12.25,12.27,23900.0,10.0068,10.0149,9.9986,10.0149,23900.0
2009-08-24 10:45:00,12.27,12.28,12.26,12.27,21400.0,10.0149,10.0231,10.0068,10.0149,21400.0
2009-08-24 10:50:00,12.27,12.29,12.27,12.28,20400.0,10.0149,10.0313,10.0149,10.0231,20400.0
2009-08-24 10:55:00,12.29,12.32,12.28,12.31,64000.0,10.0313,10.0558,10.0231,10.0476,64000.0
2009-08-24 11:00:00,12.31,12.32,12.3,12.3,34900.0,10.0476,10.0558,10.0394,10.0394,34900.0
2009-08-24 11:05:00,12.31,12.31,12.29,12.3,15600.0,10.0476,10.0476,10.0313,10.0394,15600.0
2009-08-24 11:10:00,12.29,12.3,12.28,12.29,18700.0,10.0313,10.0394,10.0231,10.0313,18700.0
2009-08-24 11:15:00,12.28,12.3,12.28,12.3,40500.0,10.0231,10.0394,10.0231,10.0394,40500.0
2009-08-24 11:20:00,12.3,12.31,12.3,12.3,26600.0,10.0394,10.0476,10.0394,10.0394,26600.0
2009-08-24 11:25:00,12.31,12.31,12.3,12.31,30000.0,10.0476,10.0476,10.0394,10.0476,30000.0
2009-08-24 11:30:00,12.31,12.31,12.3,12.3,57500.0,10.0476,10.0476,10.0394,10.0394,57500.0
2009-08-24 11:35:00,12.3,12.31,12.27,12.28,28900.0,10.0394,10.0476,10.0149,10.0231,28900.0
2009-08-24 11:40:00,12.28,12.29,12.27,12.28,32400.0,10.0231,10.0313,10.0149,10.0231,32400.0
2009-08-24 11:45:00,12.28,12.3,12.28,12.28,104300.0,10.0231,10.0394,10.0231,10.0231,104300.0
2009-08-24 11:50:00,12.28,12.28,12.24,12.24,161400.0,10.0231,10.0231,9.9905,9.9905,161400.0
2009-08-24 11:55:00,12.25,12.27,12.24,12.26,48200.0,9.9986,10.0149,9.9905,10.0068,48200.0
2009-08-24 12:00:00,12.26,12.27,12.25,12.25,44400.0,10.0068,10.0149,9.9986,9.9986,44400.0
2009-08-24 12:05:00,12.26,12.26,12.24,12.24,73900.0,10.0068,10.0068,9.9905,9.9905,73900.0
2009-08-24 12:10:00,12.24,12.27,12.24,12.27,64000.0,9.9905,10.0149,9.9905,10.0149,64000.0
2009-08-24 12:15:00,12.27,12.29,12.26,12.29,40900.0,10.0149,10.0313,10.0068,10.0313,40900.0
2009-08-24 12:20:00,12.29,12.3,12.28,12.29,51500.0,10.0313,10.0394,10.0231,10.0313,51500.0
2009-08-24 12:25:00,12.29,12.3,12.25,12.25,55100.0,10.0313,10.0394,9.9986,9.9986,55100.0
2009-08-24 12:30:00,12.25,12.26,12.25,12.25,16900.0,9.9986,10.0068,9.9986,9.9986,16900.0
2009-08-24 12:35:00,12.26,12.27,12.25,12.27,45700.0,10.0068,10.0149,9.9986,10.0149,45700.0
2009-08-24 12:40:00,12.26,12.29,12.26,12.28,100400.0,10.0068,10.0313,10.0068,10.0231,100400.0
2009-08-24 12:45:00,12.28,12.29,12.24,12.24,36500.0,10.0231,10.0313,9.9905,9.9905,36500.0
2009-08-24 12:50:00,12.23,12.23,12.19,12.19,78200.0,9.9823,9.9823,9.9496,9.9496,78200.0
2009-08-24 12:55:00,12.2,12.2,12.17,12.18,49100.0,9.9578,9.9578,9.9333,9.9415,49100.0
2009-08-24 13:00:00,12.17,12.18,12.15,12.15,34200.0,9.9333,9.9415,9.917,9.917,34200.0
2009-08-24 13:05:00,12.15,12.15,12.08,12.08,55700.0,9.917,9.917,9.8599,9.8599,55700.0
2009-08-24 13:10:00,12.08,12.11,12.07,12.1,55000.0,9.8599,9.8843,9.8517,9.8762,55000.0
2009-08-24 13:15:00,12.1,12.1,12.08,12.09,26400.0,9.8762,9.8762,9.8599,9.868,26400.0
2009-08-24 13:20:00,12.08,12.08,12.0,12.0,65400.0,9.8599,9.8599,9.7946,9.7946,65400.0
2009-08-24 13:25:00,12.01,12.04,11.99,12.04,165300.0,9.8027,9.8272,9.7864,9.8272,165300.0
2009-08-24 13:30:00,12.04,12.07,12.04,12.06,57300.0,9.8272,9.8517,9.8272,9.8435,57300.0
2009-08-24 13:35:00,12.07,12.11,12.06,12.1,84400.0,9.8517,9.8843,9.8435,9.8762,84400.0
2009-08-24 13:40:00,12.11,12.16,12.1,12.15,121900.0,9.8843,9.9252,9.8762,9.917,121900.0
2009-08-24 13:45:00,12.15,12.16,12.11,12.13,20800.0,9.917,9.9252,9.8843,9.9007,20800.0
2009-08-24 13:50:00,12.12,12.12,12.09,12.1,165500.0,9.8925,9.8925,9.868,9.8762,165500.0
2009-08-24 13:55:00,12.09,12.09,12.05,12.05,34000.0,9.868,9.868,9.8354,9.8354,34000.0
2009-08-24 14:00:00,12.05,12.05,12.03,12.04,22300.0,9.8354,9.8354,9.8191,9.8272,22300.0
2009-08-24 14:05:00,12.03,12.04,12.03,12.03,8200.0,9.8191,9.8272,9.8191,9.8191,8200.0
2009-08-24 14:10:00,12.03,12.04,12.03,12.03,11200.0,9.8191,9.8272,9.8191,9.8191,11200.0
2009-08-24 14:15:00,12.03,12.09,12.03,12.09,73200.0,9.8191,9.868,9.8191,9.868,73200.0
2009-08-24 14:20:00,12.08,12.09,12.05,12.06,30600.0,9.8599,9.868,9.8354,9.8435,30600.0
2009-08-24 14:25:00,12.06,12.08,12.06,12.08,16100.0,9.8435,9.8599,9.8435,9.8599,16100.0
2009-08-24 14:30:00,12.08,12.1,12.08,12.09,56200.0,9.8599,9.8762,9.8599,9.868,56200.0
2009-08-24 14:35:00,12.09,12.13,12.08,12.13,83400.0,9.868,9.9007,9.8599,9.9007,83400.0
2009-08-24 14:40:00,12.12,12.12,12.1,12.11,62700.0,9.8925,9.8925,9.8762,9.8843,62700.0
2009-08-24 14:45:00,12.1,12.1,12.08,12.08,22800.0,9.8762,9.8762,9.8599,9.8599,22800.0
2009-08-24 14:50:00,12.08,12.1,12.07,12.09,38600.0,9.8599,9.8762,9.8517,9.868,38600.0
2009-08-24 14:55:00,12.09,12.09,12.07,12.07,39800.0,9.868,9.868,9.8517,9.8517,39800.0
2009-08-24 15:00:00,12.07,12.08,12.06,12.06,105300.0,9.8517,9.8599,9.8435,9.8435,105300.0
2009-08-24 15:05:00,12.06,12.07,12.02,12.02,25300.0,9.8435,9.8517,9.8109,9.8109,25300.0
2009-08-24 15:10:00,12.02,12.08,12.02,12.08,133000.0,9.8109,9.8599,9.8109,9.8599,133000.0
2009-08-24 15:15:00,12.07,12.08,12.06,12.06,43800.0,9.8517,9.8599,9.8435,9.8435,43800.0
2009-08-24 15:20:00,12.06,12.07,12.05,12.06,49200.0,9.8435,9.8517,9.8354,9.8435,49200.0
2009-08-24 15:25:00,12.07,12.11,12.06,12.11,44800.0,9.8517,9.8843,9.8435,9.8843,44800.0
2009-08-24 15:30:00,12.1,12.11,12.07,12.09,46100.0,9.8762,9.8843,9.8517,9.868,46100.0
2009-08-24 15:35:00,12.08,12.09,12.05,12.05,34100.0,9.8599,9.868,9.8354,9.8354,34100.0
2009-08-24 15:40:00,12.05,12.06,12.05,12.05,53000.0,9.8354,9.8435,9.8354,9.8354,53000.0
2009-08-24 15:45:00,12.06,12.06,12.02,12.02,80000.0,9.8435,9.8435,9.8109,9.8109,80000.0
2009-08-24 15:50:00,12.02,12.04,12.01,12.03,126000.0,9.8109,9.8272,9.8027,9.8191,126000.0
2009-08-24 15:55:00,12.02,12.06,12.02,12.05,182200.0,9.8109,9.8435,9.8109,9.8354,182200.0
2009-08-25 09:30:00,12.1,12.16,12.05,12.14,30500.0,9.8762,9.9252,9.8354,9.9088,30500.0
2009-08-25 09:35:00,12.14,12.18,12.05,12.14,45600.0,9.9088,9.9415,9.8354,9.9088,45600.0
2009-08-25 09:40:00,12.12,12.2,12.12,12.14,39200.0,9.8925,9.9578,9.8925,9.9088,39200.0
2009-08-25 09:45:00,12.15,12.2,12.15,12.15,37200.0,9.917,9.9578,9.917,9.917,37200.0
2009-08-25 09:50:00,12.16,12.26,12.16,12.26,60900.0,9.9252,10.0068,9.9252,10.0068,60900.0
2009-08-25 09:55:00,12.26,12.3,12.26,12.3,35800.0,10.0068,10.0394,10.0068,10.0394,35800.0
2009-08-25 10:00:00,12.3,12.4,12.27,12.3,149800.0,10.0394,10.1211,10.0149,10.0394,149800.0
2009-08-25 10:05:00,12.31,12.35,12.23,12.23,75400.0,10.0476,10.0802,9.9823,9.9823,75400.0
2009-08-25 10:10:00,12.23,12.28,12.18,12.2,92300.0,9.9823,10.0231,9.9415,9.9578,92300.0
2009-08-25 10:15:00,12.2,12.22,12.1,12.11,60700.0,9.9578,9.9741,9.8762,9.8843,60700.0
2009-08-25 10:20:00,12.12,12.16,12.11,12.13,32700.0,9.8925,9.9252,9.8843,9.9007,32700.0
2009-08-25 10:25:00,12.13,12.16,12.12,12.12,29800.0,9.9007,9.9252,9.8925,9.8925,29800.0
2009-08-25 10:30:00,12.13,12.14,12.1,12.13,61700.0,9.9007,9.9088,9.8762,9.9007,61700.0
2009-08-25 10:35:00,12.14,12.21,12.11,12.2,31700.0,9.9088,9.966,9.8843,9.9578,31700.0
2009-08-25 10:40:00,12.2,12.25,12.2,12.24,12500.0,9.9578,9.9986,9.9578,9.9905,12500.0
2009-08-25 10:45:00,12.25,12.26,12.2,12.21,21400.0,9.9986,10.0068,9.9578,9.966,21400.0
2009-08-25 10:50:00,12.2,12.24,12.2,12.22,20400.0,9.9578,9.9905,9.9578,9.9741,20400.0
2009-08-25 10:55:00,12.21,12.27,12.2,12.25,38100.0,9.966,10.0149,9.9578,9.9986,38100.0
2009-08-25 11:00:00,12.25,12.27,12.24,12.26,29100.0,9.9986,10.0149,9.9905,10.0068,29100.0
2009-08-25 11:05:00,12.26,12.27,12.19,12.19,22600.0,10.0068,10.0149,9.9496,9.9496,22600.0
2009-08-25 11:10:00,12.19,12.23,12.19,12.21,43200.0,9.9496,9.9823,9.9496,9.966,43200.0
2009-08-25 11:15:00,12.22,12.22,12.18,12.21,43500.0,9.9741,9.9741,9.9415,9.966,43500.0
2009-08-25 11:20:00,12.2,12.24,12.2,12.24,12100.0,9.9578,9.9905,9.9578,9.9905,12100.0
2009-08-25 11:25:00,12.24,12.28,12.23,12.27,11500.0,9.9905,10.0231,9.9823,10.0149,11500.0
2009-08-25 11:30:00,12.28,12.29,12.27,12.28,22000.0,10.0231,10.0313,10.0149,10.0231,22000.0
2009-08-25 11:35:00,12.29,12.31,12.29,12.3,25100.0,10.0313,10.0476,10.0313,10.0394,25100.0
2009-08-25 11:40:00,12.3,12.34,12.3,12.32,23400.0,10.0394,10.0721,10.0394,10.0558,23400.0
2009-08-25 11:45:00,12.33,12.33,12.25,12.26,16000.0,10.0639,10.0639,9.9986,10.0068,16000.0
2009-08-25 11:50:00,12.25,12.28,12.23,12.24,25200.0,9.9986,10.0231,9.9823,9.9905,25200.0
2009-08-25 11:55:00,12.23,12.29,12.23,12.29,39700.0,9.9823,10.0313,9.9823,10.0313,39700.0
2009-08-25 12:00:00,12.29,12.33,12.29,12.31,30300.0,10.0313,10.0639,10.0313,10.0476,30300.0
2009-08-25 12:05:00,12.32,12.32,12.3,12.31,18600.0,10.0558,10.0558,10.0394,10.0476,18600.0
2009-08-25 12:10:00,12.3,12.31,12.3,12.31,27400.0,10.0394,10.0476,10.0394,10.0476,27400.0
2009-08-25 12:15:00,12.31,12.31,12.3,12.31,9900.0,10.0476,10.0476,10.0394,10.0476,9900.0
2009-08-25 12:20:00,12.3,12.31,12.3,12.31,36100.0,10.0394,10.0476,10.0394,10.0476,36100.0
2009-08-25 12:25:00,12.31,12.31,12.3,12.3,9200.0,10.0476,10.0476,10.0394,10.0394,9200.0
2009-08-25 12:30:00,12.31,12.31,12.3,12.31,20900.0,10.0476,10.0476,10.0394,10.0476,20900.0
2009-08-25 12:35:00,12.31,12.31,12.3,12.3,5100.0,10.0476,10.0476,10.0394,10.0394,5100.0
2009-08-25 12:40:00,12.3,12.32,12.3,12.32,38100.0,10.0394,10.0558,10.0394,10.0558,38100.0
2009-08-25 12:45:00,12.32,12.34,12.32,12.33,12300.0,10.0558,10.0721,10.0558,10.0639,12300.0
2009-08-25 12:50:00,12.33,12.33,12.32,12.33,13000.0,10.0639,10.0639,10.0558,10.0639,13000.0
2009-08-25 12:55:00,12.33,12.33,12.28,12.3,55700.0,10.0639,10.0639,10.0231,10.0394,55700.0
2009-08-25 13:00:00,12.31,12.31,12.3,12.31,15300.0,10.0476,10.0476,10.0394,10.0476,15300.0
2009-08-25 13:05:00,12.3,12.31,12.3,12.31,12000.0,10.0394,10.0476,10.0394,10.0476,12000.0
2009-08-25 13:10:00,12.3,12.31,12.28,12.29,58100.0,10.0394,10.0476,10.0231,10.0313,58100.0
2009-08-25 13:15:00,12.29,12.29,12.26,12.28,33600.0,10.0313,10.0313,10.0068,10.0231,33600.0
2009-08-25 13:20:00,12.28,12.31,12.27,12.31,29000.0,10.0231,10.0476,10.0149,10.0476,29000.0
2009-08-25 13:25:00,12.31,12.31,12.3,12.31,37800.0,10.0476,10.0476,10.0394,10.0476,37800.0
2009-08-25 13:30:00,12.3,12.31,12.28,12.28,16100.0,10.0394,10.0476,10.0231,10.0231,16100.0
2009-08-25 13:35:00,12.29,12.31,12.28,12.3,30600.0,10.0313,10.0476,10.0231,10.0394,30600.0
2009-08-25 13:40:00,12.31,12.31,12.19,12.19,198600.0,10.0476,10.0476,9.9496,9.9496,198600.0
2009-08-25 13:45:00,12.2,12.21,12.19,12.21,41900.0,9.9578,9.966,9.9496,9.966,41900.0
2009-08-25 13:50:00,12.2,12.23,12.2,12.23,47800.0,9.9578,9.9823,9.9578,9.9823,47800.0
2009-08-25 13:55:00,12.22,12.23,12.22,12.23,14200.0,9.9741,9.9823,9.9741,9.9823,14200.0
2009-08-25 14:00:00,12.23,12.28,12.21,12.27,60100.0,9.9823,10.0231,9.966,10.0149,60100.0
2009-08-25 14:05:00,12.28,12.28,12.25,12.25,24600.0,10.0231,10.0231,9.9986,9.9986,24600.0
2009-08-25 14:10:00,12.26,12.26,12.24,12.24,36500.0,10.0068,10.0068,9.9905,9.9905,36500.0
2009-08-25 14:15:00,12.24,12.26,12.23,12.26,89200.0,9.9905,10.0068,9.9823,10.0068,89200.0
2009-08-25 14:20:00,12.26,12.26,12.25,12.26,36800.0,10.0068,10.0068,9.9986,10.0068,36800.0
2009-08-25 14:25:00,12.26,12.27,12.25,12.26,20000.0,10.0068,10.0149,9.9986,10.0068,20000.0
2009-08-25 14:30:00,12.26,12.27,12.25,12.27,16100.0,10.0068,10.0149,9.9986,10.0149,16100.0
2009-08-25 14:35:00,12.26,12.26,12.19,12.2,100400.0,10.0068,10.0068,9.9496,9.9578,100400.0
2009-08-25 14:40:00,12.19,12.21,12.18,12.21,83000.0,9.9496,9.966,9.9415,9.966,83000.0
2009-08-25 14:45:00,12.21,12.21,12.18,12.21,37900.0,9.966,9.966,9.9415,9.966,37900.0
2009-08-25 14:50:00,12.21,12.23,12.19,12.19,56600.0,9.966,9.9823,9.9496,9.9496,56600.0
2009-08-25 14:55:00,12.2,12.2,12.19,12.2,31800.0,9.9578,9.9578,9.9496,9.9578,31800.0
2009-08-25 15:00:00,12.2,12.23,12.19,12.23,72000.0,9.9578,9.9823,9.9496,9.9823,72000.0
2009-08-25 15:05:00,12.23,12.24,12.21,12.22,41100.0,9.9823,9.9905,9.966,9.9741,41100.0
2009-08-25 15:10:00,12.22,12.24,12.22,12.22,36300.0,9.9741,9.9905,9.9741,9.9741,36300.0
2009-08-25 15:15:00,12.22,12.22,12.2,12.22,25200.0,9.9741,9.9741,9.9578,9.9741,25200.0
2009-08-25 15:20:00,12.22,12.26,12.22,12.23,55500.0,9.9741,10.0068,9.9741,9.9823,55500.0
2009-08-25 15:25:00,12.24,12.24,12.22,12.22,75100.0,9.9905,9.9905,9.9741,9.9741,75100.0
2009-08-25 15:30:00,12.23,12.23,12.15,12.17,119800.0,9.9823,9.9823,9.917,9.9333,119800.0
2009-08-25 15:35:00,12.17,12.2,12.17,12.2,44500.0,9.9333,9.9578,9.9333,9.9578,44500.0
2009-08-25 15:40:00,12.2,12.2,12.18,12.19,35800.0,9.9578,9.9578,9.9415,9.9496,35800.0
2009-08-25 15:45:00,12.2,12.2,12.17,12.18,61400.0,9.9578,9.9578,9.9333,9.9415,61400.0
2009-08-25 15:50:00,12.18,12.22,12.18,12.21,67400.0,9.9415,9.9741,9.9415,9.966,67400.0
2009-08-25 15:55:00,12.21,12.25,12.21,12.24,347500.0,9.966,9.9986,9.966,9.9905,347500.0
2009-08-26 09:30:00,12.19,12.2,12.1,12.18,49000.0,9.9496,9.9578,9.8762,9.9415,49000.0
2009-08-26 09:35:00,12.18,12.3,12.17,12.29,53600.0,9.9415,10.0394,9.9333,10.0313,53600.0
2009-08-26 09:40:00,12.3,12.36,12.21,12.23,92300.0,10.0394,10.0884,9.966,9.9823,92300.0
2009-08-26 09:45:00,12.22,12.22,12.13,12.15,308800.0,9.9741,9.9741,9.9007,9.917,308800.0
2009-08-26 09:50:00,12.15,12.17,12.1,12.15,164800.0,9.917,9.9333,9.8762,9.917,164800.0
2009-08-26 09:55:00,12.15,12.17,12.13,12.14,22500.0,9.917,9.9333,9.9007,9.9088,22500.0
2009-08-26 10:00:00,12.14,12.19,12.1,12.15,84200.0,9.9088,9.9496,9.8762,9.917,84200.0
2009-08-26 10:05:00,12.15,12.16,12.1,12.14,52500.0,9.917,9.9252,9.8762,9.9088,52500.0
2009-08-26 10:10:00,12.14,12.15,12.1,12.13,87300.0,9.9088,9.917,9.8762,9.9007,87300.0
2009-08-26 10:15:00,12.13,12.21,12.12,12.19,71500.0,9.9007,9.966,9.8925,9.9496,71500.0
2009-08-26 10:20:00,12.18,12.19,12.18,12.18,75900.0,9.9415,9.9496,9.9415,9.9415,75900.0
2009-08-26 10:25:00,12.19,12.21,12.17,12.2,124600.0,9.9496,9.966,9.9333,9.9578,124600.0
2009-08-26 10:30:00,12.2,12.25,12.19,12.25,70500.0,9.9578,9.9986,9.9496,9.9986,70500.0
2009-08-26 10:35:00,12.25,12.25,12.18,12.18,63000.0,9.9986,9.9986,9.9415,9.9415,63000.0
2009-08-26 10:40:00,12.19,12.19,12.15,12.15,67200.0,9.9496,9.9496,9.917,9.917,67200.0
2009-08-26 10:45:00,12.15,12.16,12.15,12.16,2300.0,9.917,9.9252,9.917,9.9252,2300.0
2009-08-26 10:50:00,12.15,12.16,12.14,12.15,19500.0,9.917,9.9252,9.9088,9.917,19500.0
2009-08-26 10:55:00,12.15,12.15,12.12,12.14,17000.0,9.917,9.917,9.8925,9.9088,17000.0
2009-08-26 11:00:00,12.13,12.13,12.09,12.1,40400.0,9.9007,9.9007,9.868,9.8762,40400.0
2009-08-26 11:05:00,12.1,12.1,11.99,11.99,55300.0,9.8762,9.8762,9.7864,9.7864,55300.0
2009-08-26 11:10:00,11.99,11.99,11.94,11.95,99900.0,9.7864,9.7864,9.7456,9.7538,99900.0
2009-08-26 11:15:00,11.95,11.96,11.92,11.94,104500.0,9.7538,9.7619,9.7293,9.7456,104500.0
2009-08-26 11:20:00,11.93,11.94,11.85,11.87,154400.0,9.7374,9.7456,9.6721,9.6885,154400.0
2009-08-26 11:25:00,11.87,11.9,11.87,11.88,134500.0,9.6885,9.7129,9.6885,9.6966,134500.0
2009-08-26 11:30:00,11.87,11.89,11.86,11.86,50400.0,9.6885,9.7048,9.6803,9.6803,50400.0
2009-08-26 11:35:00,11.86,11.92,11.84,11.89,207900.0,9.6803,9.7293,9.664,9.7048,207900.0
2009-08-26 11:40:00,11.9,11.92,11.89,11.91,296700.0,9.7129,9.7293,9.7048,9.7211,296700.0
2009-08-26 11:45:00,11.93,11.98,11.93,11.95,58600.0,9.7374,9.7782,9.7374,9.7538,58600.0
2009-08-26 11:50:00,11.95,11.97,11.95,11.97,7800.0,9.7538,9.7701,9.7538,9.7701,7800.0
2009-08-26 11:55:00,11.98,11.99,11.96,11.99,34700.0,9.7782,9.7864,9.7619,9.7864,34700.0
2009-08-26 12:00:00,11.98,11.98,11.92,11.92,27800.0,9.7782,9.7782,9.7293,9.7293,27800.0
2009-08-26 12:05:00,11.91,11.91,11.88,11.88,11300.0,9.7211,9.7211,9.6966,9.6966,11300.0
2009-08-26 12:10:00,11.89,11.9,11.88,11.89,28700.0,9.7048,9.7129,9.6966,9.7048,28700.0
2009-08-26 12:15:00,11.89,11.9,11.89,11.89,2200.0,9.7048,9.7129,9.7048,9.7048,2200.0
2009-08-26 12:20:00,11.9,11.94,11.89,11.92,110600.0,9.7129,9.7456,9.7048,9.7293,110600.0
2009-08-26 12:25:00,11.92,11.93,11.92,11.93,12600.0,9.7293,9.7374,9.7293,9.7374,12600.0
2009-08-26 12:30:00,11.92,11.92,11.9,11.91,17000.0,9.7293,9.7293,9.7129,9.7211,17000.0
2009-08-26 12:35:00,11.91,11.92,11.9,11.91,22600.0,9.7211,9.7293,9.7129,9.7211,22600.0
2009-08-26 12:40:00,11.91,11.96,11.91,11.96,36900.0,9.7211,9.7619,9.7211,9.7619,36900.0
2009-08-26 12:45:00,11.95,11.95,11.92,11.93,13100.0,9.7538,9.7538,9.7293,9.7374,13100.0
2009-08-26 12:50:00,11.93,11.93,11.92,11.92,2500.0,9.7374,9.7374,9.7293,9.7293,2500.0
2009-08-26 12:55:00,11.92,11.95,11.91,11.95,34000.0,9.7293,9.7538,9.7211,9.7538,34000.0
2009-08-26 13:00:00,11.95,11.96,11.95,11.96,4200.0,9.7538,9.7619,9.7538,9.7619,4200.0
2009-08-26 13:05:00,11.95,11.95,11.94,11.95,6400.0,9.7538,9.7538,9.7456,9.7538,6400.0
2009-08-26 13:10:00,11.95,11.96,11.94,11.96,5000.0,9.7538,9.7619,9.7456,9.7619,5000.0
2009-08-26 13:15:00,11.96,11.96,11.9,11.91,50800.0,9.7619,9.7619,9.7129,9.7211,50800.0
2009-08-26 13:20:00,11.9,11.9,11.85,11.85,64400.0,9.7129,9.7129,9.6721,9.6721,64400.0
2009-08-26 13:25:00,11.86,11.86,11.83,11.84,91500.0,9.6803,9.6803,9.6558,9.664,91500.0
2009-08-26 13:30:00,11.84,11.85,11.83,11.85,20200.0,9.664,9.6721,9.6558,9.6721,20200.0
2009-08-26 13:35:00,11.85,11.89,11.84,11.89,56700.0,9.6721,9.7048,9.664,9.7048,56700.0
2009-08-26 13:40:00,11.89,11.91,11.88,11.9,40300.0,9.7048,9.7211,9.6966,9.7129,40300.0
2009-08-26 13:45:00,11.9,11.95,11.9,11.95,40800.0,9.7129,9.7538,9.7129,9.7538,40800.0
2009-08-26 13:50:00,11.94,11.96,11.94,11.96,107800.0,9.7456,9.7619,9.7456,9.7619,107800.0
2009-08-26 13:55:00,11.95,11.96,11.94,11.95,99200.0,9.7538,9.7619,9.7456,9.7538,99200.0
2009-08-26 14:00:00,11.95,11.96,11.94,11.95,172000.0,9.7538,9.7619,9.7456,9.7538,172000.0
2009-08-26 14:05:00,11.96,11.96,11.94,11.95,106500.0,9.7619,9.7619,9.7456,9.7538,106500.0
2009-08-26 14:10:00,11.95,11.95,11.93,11.95,27700.0,9.7538,9.7538,9.7374,9.7538,27700.0
2009-08-26 14:15:00,11.95,11.97,11.95,11.97,103900.0,9.7538,9.7701,9.7538,9.7701,103900.0
2009-08-26 14:20:00,11.96,11.96,11.91,11.92,125300.0,9.7619,9.7619,9.7211,9.7293,125300.0
2009-08-26 14:25:00,11.92,11.94,11.9,11.91,79300.0,9.7293,9.7456,9.7129,9.7211,79300.0
2009-08-26 14:30:00,11.9,11.93,11.9,11.91,29100.0,9.7129,9.7374,9.7129,9.7211,29100.0
2009-08-26 14:35:00,11.9,11.91,11.9,11.9,13800.0,9.7129,9.7211,9.7129,9.7129,13800.0
2009-08-26 14:40:00,11.91,11.91,11.9,11.9,84800.0,9.7211,9.7211,9.7129,9.7129,84800.0
2009-08-26 14:45:00,11.91,11.91,11.89,11.9,121000.0,9.7211,9.7211,9.7048,9.7129,121000.0
2009-08-26 14:50:00,11.89,11.9,11.89,11.9,29800.0,9.7048,9.7129,9.7048,9.7129,29800.0
2009-08-26 14:55:00,11.89,11.89,11.86,11.87,37800.0,9.7048,9.7048,9.6803,9.6885,37800.0
2009-08-26 15:00:00,11.87,11.87,11.83,11.85,102600.0,9.6885,9.6885,9.6558,9.6721,102600.0
2009-08-26 15:05:00,11.84,11.85,11.81,11.85,287100.0,9.664,9.6721,9.6395,9.6721,287100.0
2009-08-26 15:10:00,11.85,11.87,11.84,11.87,18600.0,9.6721,9.6885,9.664,9.6885,18600.0
2009-08-26 15:15:00,11.87,11.89,11.84,11.89,217000.0,9.6885,9.7048,9.664,9.7048,217000.0
2009-08-26 15:20:00,11.89,11.91,11.84,11.84,118900.0,9.7048,9.7211,9.664,9.664,118900.0
2009-08-26 15:25:00,11.84,11.88,11.82,11.86,67400.0,9.664,9.6966,9.6476,9.6803,67400.0
2009-08-26 15:30:00,11.87,11.91,11.86,11.91,192100.0,9.6885,9.7211,9.6803,9.7211,192100.0
2009-08-26 15:35:00,11.9,11.92,11.9,11.91,86400.0,9.7129,9.7293,9.7129,9.7211,86400.0
2009-08-26 15:40:00,11.92,11.92,11.89,11.92,72300.0,9.7293,9.7293,9.7048,9.7293,72300.0
2009-08-26 15:45:00,11.92,11.95,11.89,11.95,235800.0,9.7293,9.7538,9.7048,9.7538,235800.0
2009-08-26 15:50:00,11.94,11.96,11.91,11.94,185900.0,9.7456,9.7619,9.7211,9.7456,185900.0
2009-08-26 15:55:00,11.93,11.96,11.92,11.95,234700.0,9.7374,9.7619,9.7293,9.7538,234700.0
2009-08-27 09:30:00,11.79,11.98,11.7,11.7,229300.0,9.6232,9.7782,9.5497,9.5497,229300.0
2009-08-27 09:35:00,11.7,11.78,11.65,11.71,108600.0,9.5497,9.615,9.5089,9.5579,108600.0
2009-08-27 09:40:00,11.7,11.78,11.67,11.77,135500.0,9.5497,9.615,9.5252,9.6068,135500.0
2009-08-27 09:45:00,11.76,11.78,11.75,11.77,77800.0,9.5987,9.615,9.5905,9.6068,77800.0
2009-08-27 09:50:00,11.77,11.78,11.75,11.76,208000.0,9.6068,9.615,9.5905,9.5987,208000.0
2009-08-27 09:55:00,11.76,11.79,11.75,11.75,160300.0,9.5987,9.6232,9.5905,9.5905,160300.0
2009-08-27 10:00:00,11.75,11.76,11.64,11.64,163600.0,9.5905,9.5987,9.5007,9.5007,163600.0
2009-08-27 10:05:00,11.65,11.65,11.6,11.61,70500.0,9.5089,9.5089,9.4681,9.4762,70500.0
2009-08-27 10:10:00,11.61,11.74,11.6,11.74,106500.0,9.4762,9.5824,9.4681,9.5824,106500.0
2009-08-27 10:15:00,11.73,11.77,11.73,11.77,129200.0,9.5742,9.6068,9.5742,9.6068,129200.0
2009-08-27 10:20:00,11.77,11.78,11.73,11.73,121800.0,9.6068,9.615,9.5742,9.5742,121800.0
2009-08-27 10:25:00,11.73,11.74,11.72,11.73,26700.0,9.5742,9.5824,9.566,9.5742,26700.0
2009-08-27 10:30:00,11.71,11.75,11.71,11.75,24100.0,9.5579,9.5905,9.5579,9.5905,24100.0
2009-08-27 10:35:00,11.75,11.76,11.71,11.71,96600.0,9.5905,9.5987,9.5579,9.5579,96600.0
2009-08-27 10:40:00,11.71,11.74,11.7,11.74,34800.0,9.5579,9.5824,9.5497,9.5824,34800.0
2009-08-27 10:45:00,11.73,11.74,11.71,11.73,33900.0,9.5742,9.5824,9.5579,9.5742,33900.0
2009-08-27 10:50:00,11.72,11.73,11.72,11.72,19000.0,9.566,9.5742,9.566,9.566,19000.0
2009-08-27 10:55:00,11.73,11.73,11.72,11.73,16500.0,9.5742,9.5742,9.566,9.5742,16500.0
2009-08-27 11:00:00,11.73,11.73,11.72,11.73,26100.0,9.5742,9.5742,9.566,9.5742,26100.0
2009-08-27 11:05:00,11.73,11.75,11.72,11.75,95000.0,9.5742,9.5905,9.566,9.5905,95000.0
2009-08-27 11:10:00,11.75,11.75,11.74,11.75,64200.0,9.5905,9.5905,9.5824,9.5905,64200.0
2009-08-27 11:15:00,11.74,11.75,11.72,11.72,26900.0,9.5824,9.5905,9.566,9.566,26900.0
2009-08-27 11:20:00,11.73,11.73,11.71,11.72,31400.0,9.5742,9.5742,9.5579,9.566,31400.0
2009-08-27 11:25:00,11.71,11.76,11.71,11.75,206600.0,9.5579,9.5987,9.5579,9.5905,206600.0
2009-08-27 11:30:00,11.74,11.74,11.73,11.73,10400.0,9.5824,9.5824,9.5742,9.5742,10400.0
2009-08-27 11:35:00,11.74,11.74,11.71,11.71,19000.0,9.5824,9.5824,9.5579,9.5579,19000.0
2009-08-27 11:40:00,11.7,11.72,11.68,11.69,82400.0,9.5497,9.566,9.5334,9.5415,82400.0
2009-08-27 11:45:00,11.7,11.75,11.7,11.75,252800.0,9.5497,9.5905,9.5497,9.5905,252800.0
2009-08-27 11:50:00,11.75,11.77,11.75,11.77,122000.0,9.5905,9.6068,9.5905,9.6068,122000.0
2009-08-27 11:55:00,11.77,11.81,11.77,11.81,76100.0,9.6068,9.6395,9.6068,9.6395,76100.0
2009-08-27 12:00:00,11.81,11.81,11.77,11.77,253500.0,9.6395,9.6395,9.6068,9.6068,253500.0
2009-08-27 12:05:00,11.78,11.82,11.78,11.81,115600.0,9.615,9.6476,9.615,9.6395,115600.0
2009-08-27 12:10:00,11.82,11.84,11.81,11.84,33900.0,9.6476,9.664,9.6395,9.664,33900.0
2009-08-27 12:15:00,11.84,11.84,11.83,11.83,5300.0,9.664,9.664,9.6558,9.6558,5300.0
2009-08-27 12:20:00,11.83,11.84,11.83,11.83,27100.0,9.6558,9.664,9.6558,9.6558,27100.0
2009-08-27 12:25:00,11.84,11.89,11.84,11.86,241100.0,9.664,9.7048,9.664,9.6803,241100.0
2009-08-27 12:30:00,11.86,11.86,11.76,11.77,150800.0,9.6803,9.6803,9.5987,9.6068,150800.0
2009-08-27 12:35:00,11.76,11.77,11.72,11.73,77800.0,9.5987,9.6068,9.566,9.5742,77800.0
2009-08-27 12:40:00,11.72,11.73,11.71,11.72,13100.0,9.566,9.5742,9.5579,9.566,13100.0
2009-08-27 12:45:00,11.71,11.74,11.71,11.73,234700.0,9.5579,9.5824,9.5579,9.5742,234700.0
2009-08-27 12:50:00,11.74,11.76,11.73,11.75,144500.0,9.5824,9.5987,9.5742,9.5905,144500.0
2009-08-27 12:55:00,11.75,11.75,11.74,11.74,2200.0,9.5905,9.5905,9.5824,9.5824,2200.0
2009-08-27 13:00:00,11.75,11.75,11.73,11.73,25500.0,9.5905,9.5905,9.5742,9.5742,25500.0
2009-08-27 13:05:00,11.74,11.75,11.73,11.75,9100.0,9.5824,9.5905,9.5742,9.5905,9100.0
2009-08-27 13:10:00,11.74,11.74,11.73,11.74,10900.0,9.5824,9.5824,9.5742,9.5824,10900.0
2009-08-27 13:15:00,11.73,11.74,11.73,11.74,3400.0,9.5742,9.5824,9.5742,9.5824,3400.0
2009-08-27 13:20:00,11.73,11.74,11.71,11.71,14300.0,9.5742,9.5824,9.5579,9.5579,14300.0
2009-08-27 13:25:00,11.71,11.72,11.69,11.69,26400.0,9.5579,9.566,9.5415,9.5415,26400.0
2009-08-27 13:30:00,11.69,11.71,11.69,11.7,61700.0,9.5415,9.5579,9.5415,9.5497,61700.0
2009-08-27 13:35:00,11.7,11.7,11.69,11.7,58400.0,9.5497,9.5497,9.5415,9.5497,58400.0
2009-08-27 13:40:00,11.7,11.7,11.69,11.69,7800.0,9.5497,9.5497,9.5415,9.5415,7800.0
2009-08-27 13:45:00,11.7,11.7,11.69,11.69,80700.0,9.5497,9.5497,9.5415,9.5415,80700.0
2009-08-27 13:50:00,11.7,11.7,11.69,11.7,70500.0,9.5497,9.5497,9.5415,9.5497,70500.0
2009-08-27 13:55:00,11.7,11.74,11.69,11.71,366200.0,9.5497,9.5824,9.5415,9.5579,366200.0
2009-08-27 14:00:00,11.71,11.73,11.71,11.73,32200.0,9.5579,9.5742,9.5579,9.5742,32200.0
2009-08-27 14:05:00,11.73,11.75,11.73,11.75,45400.0,9.5742,9.5905,9.5742,9.5905,45400.0
2009-08-27 14:10:00,11.75,11.75,11.71,11.72,73900.0,9.5905,9.5905,9.5579,9.566,73900.0
2009-08-27 14:15:00,11.71,11.75,11.71,11.75,239200.0,9.5579,9.5905,9.5579,9.5905,239200.0
2009-08-27 14:20:00,11.75,11.75,11.74,11.74,31600.0,9.5905,9.5905,9.5824,9.5824,31600.0
2009-08-27 14:25:00,11.74,11.74,11.73,11.74,63700.0,9.5824,9.5824,9.5742,9.5824,63700.0
2009-08-27 14:30:00,11.74,11.77,11.74,11.75,98100.0,9.5824,9.6068,9.5824,9.5905,98100.0
2009-08-27 14:35:00,11.75,11.76,11.74,11.75,109300.0,9.5905,9.5987,9.5824,9.5905,109300.0
2009-08-27 14:40:00,11.76,11.82,11.75,11.82,187700.0,9.5987,9.6476,9.5905,9.6476,187700.0
2009-08-27 14:45:00,11.82,11.83,11.81,11.83,108600.0,9.6476,9.6558,9.6395,9.6558,108600.0
2009-08-27 14:50:00,11.82,11.83,11.8,11.82,101300.0,9.6476,9.6558,9.6313,9.6476,101300.0
2009-08-27 14:55:00,11.82,11.83,11.81,11.82,117900.0,9.6476,9.6558,9.6395,9.6476,117900.0
2009-08-27 15:00:00,11.83,11.83,11.8,11.8,41600.0,9.6558,9.6558,9.6313,9.6313,41600.0
2009-08-27 15:05:00,11.8,11.81,11.77,11.78,38900.0,9.6313,9.6395,9.6068,9.615,38900.0
2009-08-27 15:10:00,11.78,11.81,11.75,11.81,100800.0,9.615,9.6395,9.5905,9.6395,100800.0
2009-08-27 15:15:00,11.81,11.81,11.8,11.81,41800.0,9.6395,9.6395,9.6313,9.6395,41800.0
2009-08-27 15:20:00,11.81,11.86,11.81,11.85,176200.0,9.6395,9.6803,9.6395,9.6721,176200.0
2009-08-27 15:25:00,11.85,11.85,11.74,11.74,471900.0,9.6721,9.6721,9.5824,9.5824,471900.0
2009-08-27 15:30:00,11.75,11.78,11.74,11.76,195300.0,9.5905,9.615,9.5824,9.5987,195300.0
2009-08-27 15:35:00,11.76,11.76,11.74,11.75,107900.0,9.5987,9.5987,9.5824,9.5905,107900.0
2009-08-27 15:40:00,11.75,11.77,11.74,11.77,211500.0,9.5905,9.6068,9.5824,9.6068,211500.0
2009-08-27 15:45:00,11.77,11.79,11.76,11.79,107700.0,9.6068,9.6232,9.5987,9.6232,107700.0
2009-08-27 15:50:00,11.79,11.83,11.78,11.82,163700.0,9.6232,9.6558,9.615,9.6476,163700.0
2009-08-27 15:55:00,11.82,11.83,11.77,11.81,169000.0,9.6476,9.6558,9.6068,9.6395,169000.0
2009-08-28 09:30:00,11.91,12.21,11.9,12.18,127600.0,9.7211,9.966,9.7129,9.9415,127600.0
2009-08-28 09:35:00,12.18,12.23,12.13,12.22,99200.0,9.9415,9.9823,9.9007,9.9741,99200.0
2009-08-28 09:40:00,12.22,12.22,12.14,12.14,95800.0,9.9741,9.9741,9.9088,9.9088,95800.0
2009-08-28 09:45:00,12.14,12.16,12.11,12.12,203200.0,9.9088,9.9252,9.8843,9.8925,203200.0
2009-08-28 09:50:00,12.12,12.13,12.11,12.12,16700.0,9.8925,9.9007,9.8843,9.8925,16700.0
2009-08-28 09:55:00,12.12,12.12,12.0,12.0,136000.0,9.8925,9.8925,9.7946,9.7946,136000.0
2009-08-28 10:00:00,12.0,12.01,11.98,12.0,113200.0,9.7946,9.8027,9.7782,9.7946,113200.0
2009-08-28 10:05:00,11.99,12.01,11.95,12.0,238900.0,9.7864,9.8027,9.7538,9.7946,238900.0
2009-08-28 10:10:00,11.99,12.04,11.99,12.0,74200.0,9.7864,9.8272,9.7864,9.7946,74200.0
2009-08-28 10:15:00,12.0,12.1,12.0,12.1,80500.0,9.7946,9.8762,9.7946,9.8762,80500.0
2009-08-28 10:20:00,12.1,12.1,11.97,12.01,76800.0,9.8762,9.8762,9.7701,9.8027,76800.0
2009-08-28 10:25:00,12.02,12.03,11.99,12.0,27600.0,9.8109,9.8191,9.7864,9.7946,27600.0
2009-08-28 10:30:00,11.99,12.01,11.99,12.0,205800.0,9.7864,9.8027,9.7864,9.7946,205800.0
2009-08-28 10:35:00,12.0,12.02,11.99,12.01,61200.0,9.7946,9.8109,9.7864,9.8027,61200.0
2009-08-28 10:40:00,12.02,12.06,12.0,12.0,63500.0,9.8109,9.8435,9.7946,9.7946,63500.0
2009-08-28 10:45:00,12.0,12.06,12.0,12.06,217700.0,9.7946,9.8435,9.7946,9.8435,217700.0
2009-08-28 10:50:00,12.06,12.12,12.06,12.12,16500.0,9.8435,9.8925,9.8435,9.8925,16500.0
2009-08-28 10:55:00,12.12,12.15,12.11,12.15,80500.0,9.8925,9.917,9.8843,9.917,80500.0
2009-08-28 11:00:00,12.15,12.16,12.1,12.1,35200.0,9.917,9.9252,9.8762,9.8762,35200.0
2009-08-28 11:05:00,12.1,12.12,12.08,12.08,137700.0,9.8762,9.8925,9.8599,9.8599,137700.0
2009-08-28 11:10:00,12.08,12.09,12.07,12.07,52400.0,9.8599,9.868,9.8517,9.8517,52400.0
2009-08-28 11:15:00,12.07,12.08,12.07,12.08,7900.0,9.8517,9.8599,9.8517,9.8599,7900.0
2009-08-28 11:20:00,12.08,12.15,12.07,12.15,53400.0,9.8599,9.917,9.8517,9.917,53400.0
2009-08-28 11:25:00,12.14,12.18,12.13,12.13,65300.0,9.9088,9.9415,9.9007,9.9007,65300.0
2009-08-28 11:30:00,12.12,12.13,12.12,12.12,5400.0,9.8925,9.9007,9.8925,9.8925,5400.0
2009-08-28 11:35:00,12.12,12.13,12.11,12.11,10200.0,9.8925,9.9007,9.8843,9.8843,10200.0
2009-08-28 11:40:00,12.11,12.14,12.1,12.1,24800.0,9.8843,9.9088,9.8762,9.8762,24800.0
2009-08-28 11:45:00,12.1,12.11,12.1,12.1,13400.0,9.8762,9.8843,9.8762,9.8762,13400.0
2009-08-28 11:50:00,12.1,12.12,12.1,12.1,8000.0,9.8762,9.8925,9.8762,9.8762,8000.0
2009-08-28 11:55:00,12.11,12.11,12.07,12.09,22000.0,9.8843,9.8843,9.8517,9.868,22000.0
2009-08-28 12:00:00,12.09,12.11,12.07,12.11,32200.0,9.868,9.8843,9.8517,9.8843,32200.0
2009-08-28 12:05:00,12.1,12.12,12.1,12.12,8100.0,9.8762,9.8925,9.8762,9.8925,8100.0
2009-08-28 12:10:00,12.11,12.12,12.07,12.07,12400.0,9.8843,9.8925,9.8517,9.8517,12400.0
2009-08-28 12:15:00,12.07,12.07,12.0,12.0,32500.0,9.8517,9.8517,9.7946,9.7946,32500.0
2009-08-28 12:20:00,12.0,12.01,11.94,11.94,32700.0,9.7946,9.8027,9.7456,9.7456,32700.0
2009-08-28 12:25:00,11.94,11.95,11.9,11.91,31100.0,9.7456,9.7538,9.7129,9.7211,31100.0
2009-08-28 12:30:00,11.91,11.91,11.89,11.89,47000.0,9.7211,9.7211,9.7048,9.7048,47000.0
2009-08-28 12:35:00,11.9,11.9,11.86,11.87,47300.0,9.7129,9.7129,9.6803,9.6885,47300.0
2009-08-28 12:40:00,11.88,11.88,11.86,11.88,48500.0,9.6966,9.6966,9.6803,9.6966,48500.0
2009-08-28 12:45:00,11.88,11.91,11.88,11.91,55300.0,9.6966,9.7211,9.6966,9.7211,55300.0
2009-08-28 12:50:00,11.9,11.91,11.9,11.9,21400.0,9.7129,9.7211,9.7129,9.7129,21400.0
2009-08-28 12:55:00,11.91,11.92,11.9,11.91,20800.0,9.7211,9.7293,9.7129,9.7211,20800.0
2009-08-28 13:00:00,11.91,11.92,11.88,11.91,100200.0,9.7211,9.7293,9.6966,9.7211,100200.0
2009-08-28 13:05:00,11.91,11.92,11.9,11.91,65600.0,9.7211,9.7293,9.7129,9.7211,65600.0
2009-08-28 13:10:00,11.91,12.0,11.91,12.0,69600.0,9.7211,9.7946,9.7211,9.7946,69600.0
2009-08-28 13:15:00,12.0,12.0,11.98,11.98,19100.0,9.7946,9.7946,9.7782,9.7782,19100.0
2009-08-28 13:20:00,11.98,12.0,11.98,11.98,24200.0,9.7782,9.7946,9.7782,9.7782,24200.0
2009-08-28 13:25:00,11.98,11.98,11.97,11.97,4100.0,9.7782,9.7782,9.7701,9.7701,4100.0
2009-08-28 13:30:00,11.98,11.99,11.97,11.99,5500.0,9.7782,9.7864,9.7701,9.7864,5500.0
2009-08-28 13:35:00,11.99,11.99,11.97,11.98,7200.0,9.7864,9.7864,9.7701,9.7782,7200.0
2009-08-28 13:40:00,11.98,11.99,11.98,11.99,3300.0,9.7782,9.7864,9.7782,9.7864,3300.0
2009-08-28 13:45:00,11.98,11.99,11.95,11.95,13800.0,9.7782,9.7864,9.7538,9.7538,13800.0
2009-08-28 13:50:00,11.96,11.97,11.95,11.97,6900.0,9.7619,9.7701,9.7538,9.7701,6900.0
2009-08-28 13:55:00,11.97,11.97,11.96,11.97,6700.0,9.7701,9.7701,9.7619,9.7701,6700.0
2009-08-28 14:00:00,11.96,11.96,11.93,11.94,14200.0,9.7619,9.7619,9.7374,9.7456,14200.0
2009-08-28 14:05:00,11.93,11.95,11.93,11.95,13300.0,9.7374,9.7538,9.7374,9.7538,13300.0
2009-08-28 14:10:00,11.95,11.95,11.94,11.94,12200.0,9.7538,9.7538,9.7456,9.7456,12200.0
2009-08-28 14:15:00,11.95,11.97,11.94,11.97,15000.0,9.7538,9.7701,9.7456,9.7701,15000.0
2009-08-28 14:20:00,11.96,11.97,11.96,11.97,5500.0,9.7619,9.7701,9.7619,9.7701,5500.0
2009-08-28 14:25:00,11.96,11.97,11.96,11.96,12600.0,9.7619,9.7701,9.7619,9.7619,12600.0
2009-08-28 14:30:00,11.97,11.97,11.93,11.93,21700.0,9.7701,9.7701,9.7374,9.7374,21700.0
2009-08-28 14:35:00,11.93,11.96,11.93,11.96,9800.0,9.7374,9.7619,9.7374,9.7619,9800.0
2009-08-28 14:40:00,11.96,11.97,11.95,11.95,12100.0,9.7619,9.7701,9.7538,9.7538,12100.0
2009-08-28 14:45:00,11.95,11.97,11.95,11.96,14900.0,9.7538,9.7701,9.7538,9.7619,14900.0
2009-08-28 14:50:00,11.96,11.98,11.95,11.97,17300.0,9.7619,9.7782,9.7538,9.7701,17300.0
2009-08-28 14:55:00,11.97,11.99,11.97,11.99,7700.0,9.7701,9.7864,9.7701,9.7864,7700.0
2009-08-28 15:00:00,11.99,12.04,11.99,12.03,39100.0,9.7864,9.8272,9.7864,9.8191,39100.0
2009-08-28 15:05:00,12.03,12.04,12.03,12.04,18500.0,9.8191,9.8272,9.8191,9.8272,18500.0
2009-08-28 15:10:00,12.04,12.06,12.04,12.05,16300.0,9.8272,9.8435,9.8272,9.8354,16300.0
2009-08-28 15:15:00,12.06,12.07,12.05,12.07,13400.0,9.8435,9.8517,9.8354,9.8517,13400.0
2009-08-28 15:20:00,12.06,12.08,12.06,12.08,20100.0,9.8435,9.8599,9.8435,9.8599,20100.0
2009-08-28 15:25:00,12.08,12.1,12.07,12.1,60200.0,9.8599,9.8762,9.8517,9.8762,60200.0
2009-08-28 15:30:00,12.1,12.11,12.05,12.05,89600.0,9.8762,9.8843,9.8354,9.8354,89600.0
2009-08-28 15:35:00,12.06,12.06,12.05,12.05,20900.0,9.8435,9.8435,9.8354,9.8354,20900.0
2009-08-28 15:40:00,12.05,12.08,12.05,12.05,62300.0,9.8354,9.8599,9.8354,9.8354,62300.0
2009-08-28 15:45:00,12.05,12.06,12.03,12.06,89400.0,9.8354,9.8435,9.8191,9.8435,89400.0
2009-08-28 15:50:00,12.05,12.07,12.04,12.06,55300.0,9.8354,9.8517,9.8272,9.8435,55300.0
2009-08-28 15:55:00,12.06,12.08,12.06,12.07,156100.0,9.8435,9.8599,9.8435,9.8517,156100.0
2009-08-31 09:30:00,12.02,12.02,11.82,11.82,106700.0,9.8109,9.8109,9.6476,9.6476,106700.0
2009-08-31 09:35:00,11.83,11.88,11.77,11.83,44100.0,9.6558,9.6966,9.6068,9.6558,44100.0
2009-08-31 09:40:00,11.83,11.85,11.75,11.8,97100.0,9.6558,9.6721,9.5905,9.6313,97100.0
2009-08-31 09:45:00,11.8,11.83,11.75,11.76,53300.0,9.6313,9.6558,9.5905,9.5987,53300.0
2009-08-31 09:50:00,11.76,11.76,11.67,11.71,166700.0,9.5987,9.5987,9.5252,9.5579,166700.0
2009-08-31 09:55:00,11.71,11.72,11.71,11.72,19300.0,9.5579,9.566,9.5579,9.566,19300.0
2009-08-31 10:00:00,11.71,11.71,11.65,11.65,37800.0,9.5579,9.5579,9.5089,9.5089,37800.0
2009-08-31 10:05:00,11.65,11.66,11.65,11.66,27200.0,9.5089,9.5171,9.5089,9.5171,27200.0
2009-08-31 10:10:00,11.65,11.75,11.65,11.75,57200.0,9.5089,9.5905,9.5089,9.5905,57200.0
2009-08-31 10:15:00,11.75,11.77,11.73,11.74,29800.0,9.5905,9.6068,9.5742,9.5824,29800.0
2009-08-31 10:20:00,11.74,11.76,11.7,11.7,45200.0,9.5824,9.5987,9.5497,9.5497,45200.0
2009-08-31 10:25:00,11.71,11.74,11.69,11.72,19000.0,9.5579,9.5824,9.5415,9.566,19000.0
2009-08-31 10:30:00,11.73,11.75,11.7,11.75,19200.0,9.5742,9.5905,9.5497,9.5905,19200.0
2009-08-31 10:35:00,11.75,11.84,11.75,11.84,32500.0,9.5905,9.664,9.5905,9.664,32500.0
2009-08-31 10:40:00,11.85,11.86,11.79,11.79,17600.0,9.6721,9.6803,9.6232,9.6232,17600.0
2009-08-31 10:45:00,11.79,11.83,11.79,11.83,7000.0,9.6232,9.6558,9.6232,9.6558,7000.0
2009-08-31 10:50:00,11.85,11.89,11.81,11.81,34400.0,9.6721,9.7048,9.6395,9.6395,34400.0
2009-08-31 10:55:00,11.81,11.81,11.77,11.8,28500.0,9.6395,9.6395,9.6068,9.6313,28500.0
2009-08-31 11:00:00,11.8,11.8,11.74,11.76,7900.0,9.6313,9.6313,9.5824,9.5987,7900.0
2009-08-31 11:05:00,11.76,11.77,11.76,11.77,8100.0,9.5987,9.6068,9.5987,9.6068,8100.0
2009-08-31 11:10:00,11.77,11.77,11.76,11.76,3000.0,9.6068,9.6068,9.5987,9.5987,3000.0
2009-08-31 11:15:00,11.76,11.76,11.75,11.75,9400.0,9.5987,9.5987,9.5905,9.5905,9400.0
2009-08-31 11:20:00,11.76,11.76,11.75,11.75,22000.0,9.5987,9.5987,9.5905,9.5905,22000.0
2009-08-31 11:25:00,11.75,11.75,11.74,11.75,7700.0,9.5905,9.5905,9.5824,9.5905,7700.0
2009-08-31 11:30:00,11.75,11.76,11.73,11.73,21200.0,9.5905,9.5987,9.5742,9.5742,21200.0
2009-08-31 11:35:00,11.73,11.75,11.71,11.75,11400.0,9.5742,9.5905,9.5579,9.5905,11400.0
2009-08-31 11:40:00,11.75,11.75,11.71,11.71,14200.0,9.5905,9.5905,9.5579,9.5579,14200.0
2009-08-31 11:45:00,11.71,11.71,11.68,11.68,36600.0,9.5579,9.5579,9.5334,9.5334,36600.0
2009-08-31 11:50:00,11.68,11.72,11.67,11.72,15800.0,9.5334,9.566,9.5252,9.566,15800.0
2009-08-31 11:55:00,11.72,11.72,11.71,11.72,38800.0,9.566,9.566,9.5579,9.566,38800.0
2009-08-31 12:00:00,11.72,11.74,11.71,11.71,9500.0,9.566,9.5824,9.5579,9.5579,9500.0
2009-08-31 12:05:00,11.7,11.72,11.68,11.69,3800.0,9.5497,9.566,9.5334,9.5415,3800.0
2009-08-31 12:10:00,11.69,11.7,11.69,11.7,2300.0,9.5415,9.5497,9.5415,9.5497,2300.0
2009-08-31 12:15:00,11.69,11.7,11.67,11.67,6000.0,9.5415,9.5497,9.5252,9.5252,6000.0
2009-08-31 12:20:00,11.68,11.68,11.66,11.67,58400.0,9.5334,9.5334,9.5171,9.5252,58400.0
2009-08-31 12:25:00,11.67,11.67,11.65,11.66,13700.0,9.5252,9.5252,9.5089,9.5171,13700.0
2009-08-31 12:30:00,11.67,11.69,11.66,11.69,4600.0,9.5252,9.5415,9.5171,9.5415,4600.0
2009-08-31 12:35:00,11.68,11.69,11.67,11.69,8800.0,9.5334,9.5415,9.5252,9.5415,8800.0
2009-08-31 12:40:00,11.7,11.71,11.7,11.7,7800.0,9.5497,9.5579,9.5497,9.5497,7800.0
2009-08-31 12:45:00,11.7,11.71,11.69,11.69,12700.0,9.5497,9.5579,9.5415,9.5415,12700.0
2009-08-31 12:50:00,11.69,11.69,11.68,11.68,7700.0,9.5415,9.5415,9.5334,9.5334,7700.0
2009-08-31 12:55:00,11.68,11.68,11.66,11.66,334800.0,9.5334,9.5334,9.5171,9.5171,334800.0
2009-08-31 13:00:00,11.66,11.67,11.66,11.66,3900.0,9.5171,9.5252,9.5171,9.5171,3900.0
2009-08-31 13:05:00,11.66,11.67,11.64,11.65,18000.0,9.5171,9.5252,9.5007,9.5089,18000.0
2009-08-31 13:10:00,11.65,11.65,11.64,11.64,1500.0,9.5089,9.5089,9.5007,9.5007,1500.0
2009-08-31 13:15:00,11.65,11.65,11.62,11.62,43900.0,9.5089,9.5089,9.4844,9.4844,43900.0
2009-08-31 13:20:00,11.62,11.63,11.61,11.61,9100.0,9.4844,9.4926,9.4762,9.4762,9100.0
2009-08-31 13:25:00,11.61,11.62,11.61,11.61,2700.0,9.4762,9.4844,9.4762,9.4762,2700.0
2009-08-31 13:30:00,11.61,11.61,11.57,11.57,99200.0,9.4762,9.4762,9.4436,9.4436,99200.0
2009-08-31 13:35:00,11.57,11.59,11.57,11.59,75000.0,9.4436,9.4599,9.4436,9.4599,75000.0
2009-08-31 13:40:00,11.59,11.61,11.59,11.6,66400.0,9.4599,9.4762,9.4599,9.4681,66400.0
2009-08-31 13:45:00,11.6,11.62,11.6,11.61,61000.0,9.4681,9.4844,9.4681,9.4762,61000.0
2009-08-31 13:50:00,11.61,11.64,11.61,11.64,116400.0,9.4762,9.5007,9.4762,9.5007,116400.0
2009-08-31 13:55:00,11.64,11.64,11.61,11.64,77700.0,9.5007,9.5007,9.4762,9.5007,77700.0
2009-08-31 14:00:00,11.64,11.65,11.63,11.63,34700.0,9.5007,9.5089,9.4926,9.4926,34700.0
2009-08-31 14:05:00,11.64,11.68,11.61,11.66,121200.0,9.5007,9.5334,9.4762,9.5171,121200.0
2009-08-31 14:10:00,11.66,11.67,11.64,11.66,71800.0,9.5171,9.5252,9.5007,9.5171,71800.0
2009-08-31 14:15:00,11.65,11.68,11.64,11.66,164700.0,9.5089,9.5334,9.5007,9.5171,164700.0
2009-08-31 14:20:00,11.66,11.72,11.66,11.7,204900.0,9.5171,9.566,9.5171,9.5497,204900.0
2009-08-31 14:25:00,11.7,11.73,11.7,11.73,31700.0,9.5497,9.5742,9.5497,9.5742,31700.0
2009-08-31 14:30:00,11.72,11.73,11.71,11.72,94900.0,9.566,9.5742,9.5579,9.566,94900.0
2009-08-31 14:35:00,11.73,11.73,11.7,11.7,236000.0,9.5742,9.5742,9.5497,9.5497,236000.0
2009-08-31 14:40:00,11.7,11.73,11.68,11.68,49500.0,9.5497,9.5742,9.5334,9.5334,49500.0
2009-08-31 14:45:00,11.69,11.69,11.68,11.69,8600.0,9.5415,9.5415,9.5334,9.5415,8600.0
2009-08-31 14:50:00,11.68,11.69,11.67,11.69,48700.0,9.5334,9.5415,9.5252,9.5415,48700.0
2009-08-31 14:55:00,11.69,11.71,11.66,11.66,65300.0,9.5415,9.5579,9.5171,9.5171,65300.0
2009-08-31 15:00:00,11.66,11.66,11.64,11.65,31400.0,9.5171,9.5171,9.5007,9.5089,31400.0
2009-08-31 15:05:00,11.66,11.66,11.63,11.64,22900.0,9.5171,9.5171,9.4926,9.5007,22900.0
2009-08-31 15:10:00,11.64,11.64,11.61,11.62,38300.0,9.5007,9.5007,9.4762,9.4844,38300.0
2009-08-31 15:15:00,11.63,11.67,11.62,11.66,10700.0,9.4926,9.5252,9.4844,9.5171,10700.0
2009-08-31 15:20:00,11.67,11.67,11.64,11.65,20100.0,9.5252,9.5252,9.5007,9.5089,20100.0
2009-08-31 15:25:00,11.65,11.69,11.62,11.69,42800.0,9.5089,9.5415,9.4844,9.5415,42800.0
2009-08-31 15:30:00,11.69,11.69,11.62,11.62,100100.0,9.5415,9.5415,9.4844,9.4844,100100.0
2009-08-31 15:35:00,11.61,11.64,11.6,11.63,137300.0,9.4762,9.5007,9.4681,9.4926,137300.0
2009-08-31 15:40:00,11.63,11.63,11.6,11.61,62100.0,9.4926,9.4926,9.4681,9.4762,62100.0
2009-08-31 15:45:00,11.61,11.62,11.59,11.62,84900.0,9.4762,9.4844,9.4599,9.4844,84900.0
2009-08-31 15:50:00,11.62,11.62,11.59,11.61,128800.0,9.4844,9.4844,9.4599,9.4762,128800.0
2009-08-31 15:55:00,11.61,11.63,11.6,11.63,197200.0,9.4762,9.4926,9.4681,9.4926,197200.0
2009-09-01 09:30:00,11.63,11.9,11.63,11.85,79600.0,9.4926,9.7129,9.4926,9.6721,79600.0
2009-09-01 09:35:00,11.85,11.88,11.77,11.85,120900.0,9.6721,9.6966,9.6068,9.6721,120900.0
2009-09-01 09:40:00,11.85,11.91,11.85,11.9,84800.0,9.6721,9.7211,9.6721,9.7129,84800.0
2009-09-01 09:45:00,11.9,11.91,11.88,11.91,56000.0,9.7129,9.7211,9.6966,9.7211,56000.0
2009-09-01 09:50:00,11.91,12.01,11.88,11.91,211800.0,9.7211,9.8027,9.6966,9.7211,211800.0
2009-09-01 09:55:00,11.92,11.96,11.88,11.92,121000.0,9.7293,9.7619,9.6966,9.7293,121000.0
2009-09-01 10:00:00,11.93,11.98,11.89,11.97,53800.0,9.7374,9.7782,9.7048,9.7701,53800.0
2009-09-01 10:05:00,11.98,12.01,11.97,11.99,103800.0,9.7782,9.8027,9.7701,9.7864,103800.0
2009-09-01 10:10:00,11.99,12.0,11.86,11.86,71300.0,9.7864,9.7946,9.6803,9.6803,71300.0
2009-09-01 10:15:00,11.86,11.9,11.82,11.84,97500.0,9.6803,9.7129,9.6476,9.664,97500.0
2009-09-01 10:20:00,11.82,11.86,11.79,11.85,73300.0,9.6476,9.6803,9.6232,9.6721,73300.0
2009-09-01 10:25:00,11.86,11.89,11.83,11.85,36900.0,9.6803,9.7048,9.6558,9.6721,36900.0
2009-09-01 10:30:00,11.86,11.9,11.84,11.84,59200.0,9.6803,9.7129,9.664,9.664,59200.0
2009-09-01 10:35:00,11.84,11.88,11.82,11.83,131200.0,9.664,9.6966,9.6476,9.6558,131200.0
2009-09-01 10:40:00,11.83,11.83,11.75,11.75,149300.0,9.6558,9.6558,9.5905,9.5905,149300.0
2009-09-01 10:45:00,11.76,11.78,11.75,11.77,196100.0,9.5987,9.615,9.5905,9.6068,196100.0
2009-09-01 10:50:00,11.76,11.76,11.67,11.72,64500.0,9.5987,9.5987,9.5252,9.566,64500.0
2009-09-01 10:55:00,11.72,11.75,11.69,11.69,29100.0,9.566,9.5905,9.5415,9.5415,29100.0
2009-09-01 11:00:00,11.69,11.75,11.67,11.72,39300.0,9.5415,9.5905,9.5252,9.566,39300.0
2009-09-01 11:05:00,11.73,11.73,11.63,11.68,55400.0,9.5742,9.5742,9.4926,9.5334,55400.0
2009-09-01 11:10:00,11.67,11.67,11.58,11.61,52500.0,9.5252,9.5252,9.4518,9.4762,52500.0
2009-09-01 11:15:00,11.61,11.62,11.57,11.62,59400.0,9.4762,9.4844,9.4436,9.4844,59400.0
2009-09-01 11:20:00,11.62,11.62,11.53,11.57,36800.0,9.4844,9.4844,9.4109,9.4436,36800.0
2009-09-01 11:25:00,11.57,11.59,11.45,11.47,87000.0,9.4436,9.4599,9.3456,9.362,87000.0
2009-09-01 11:30:00,11.47,11.48,11.41,11.48,41200.0,9.362,9.3701,9.313,9.3701,41200.0
2009-09-01 11:35:00,11.48,11.48,11.4,11.45,54900.0,9.3701,9.3701,9.3048,9.3456,54900.0
2009-09-01 11:40:00,11.45,11.52,11.43,11.46,50400.0,9.3456,9.4028,9.3293,9.3538,50400.0
2009-09-01 11:45:00,11.46,11.52,11.45,11.48,21300.0,9.3538,9.4028,9.3456,9.3701,21300.0
2009-09-01 11:50:00,11.49,11.5,11.46,11.49,14400.0,9.3783,9.3865,9.3538,9.3783,14400.0
2009-09-01 11:55:00,11.5,11.5,11.41,11.43,95100.0,9.3865,9.3865,9.313,9.3293,95100.0
2009-09-01 12:00:00,11.42,11.46,11.4,11.42,24800.0,9.3212,9.3538,9.3048,9.3212,24800.0
2009-09-01 12:05:00,11.42,11.47,11.42,11.47,119900.0,9.3212,9.362,9.3212,9.362,119900.0
2009-09-01 12:10:00,11.47,11.47,11.45,11.46,13900.0,9.362,9.362,9.3456,9.3538,13900.0
2009-09-01 12:15:00,11.45,11.46,11.45,11.46,15500.0,9.3456,9.3538,9.3456,9.3538,15500.0
2009-09-01 12:20:00,11.46,11.47,11.4,11.45,36500.0,9.3538,9.362,9.3048,9.3456,36500.0
2009-09-01 12:25:00,11.46,11.48,11.43,11.43,42100.0,9.3538,9.3701,9.3293,9.3293,42100.0
2009-09-01 12:30:00,11.43,11.47,11.42,11.45,18400.0,9.3293,9.362,9.3212,9.3456,18400.0
2009-09-01 12:35:00,11.46,11.46,11.43,11.45,36000.0,9.3538,9.3538,9.3293,9.3456,36000.0
2009-09-01 12:40:00,11.45,11.46,11.43,11.44,6100.0,9.3456,9.3538,9.3293,9.3375,6100.0
2009-09-01 12:45:00,11.43,11.44,11.43,11.43,9000.0,9.3293,9.3375,9.3293,9.3293,9000.0
2009-09-01 12:50:00,11.43,11.44,11.43,11.43,5500.0,9.3293,9.3375,9.3293,9.3293,5500.0
2009-09-01 12:55:00,11.44,11.44,11.43,11.43,4100.0,9.3375,9.3375,9.3293,9.3293,4100.0
2009-09-01 13:00:00,11.43,11.44,11.41,11.41,29800.0,9.3293,9.3375,9.313,9.313,29800.0
2009-09-01 13:05:00,11.42,11.43,11.32,11.34,42300.0,9.3212,9.3293,9.2395,9.2559,42300.0
2009-09-01 13:10:00,11.34,11.35,11.3,11.33,53000.0,9.2559,9.264,9.2232,9.2477,53000.0
2009-09-01 13:15:00,11.34,11.35,11.3,11.32,41500.0,9.2559,9.264,9.2232,9.2395,41500.0
2009-09-01 13:20:00,11.32,11.33,11.3,11.3,61700.0,9.2395,9.2477,9.2232,9.2232,61700.0
2009-09-01 13:25:00,11.31,11.37,11.3,11.33,24400.0,9.2314,9.2804,9.2232,9.2477,24400.0
2009-09-01 13:30:00,11.33,11.38,11.3,11.33,51100.0,9.2477,9.2885,9.2232,9.2477,51100.0
2009-09-01 13:35:00,11.32,11.36,11.31,11.32,55800.0,9.2395,9.2722,9.2314,9.2395,55800.0
2009-09-01 13:40:00,11.32,11.37,11.31,11.34,68100.0,9.2395,9.2804,9.2314,9.2559,68100.0
2009-09-01 13:45:00,11.34,11.37,11.34,11.35,28500.0,9.2559,9.2804,9.2559,9.264,28500.0
2009-09-01 13:50:00,11.35,11.37,11.33,11.36,62400.0,9.264,9.2804,9.2477,9.2722,62400.0
2009-09-01 13:55:00,11.36,11.41,11.36,11.4,71400.0,9.2722,9.313,9.2722,9.3048,71400.0
2009-09-01 14:00:00,11.41,11.42,11.38,11.41,16600.0,9.313,9.3212,9.2885,9.313,16600.0
2009-09-01 14:05:00,11.41,11.42,11.4,11.42,117600.0,9.313,9.3212,9.3048,9.3212,117600.0
2009-09-01 14:10:00,11.42,11.43,11.4,11.4,40200.0,9.3212,9.3293,9.3048,9.3048,40200.0
2009-09-01 14:15:00,11.4,11.41,11.37,11.41,52200.0,9.3048,9.313,9.2804,9.313,52200.0
2009-09-01 14:20:00,11.42,11.43,11.37,11.37,13600.0,9.3212,9.3293,9.2804,9.2804,13600.0
2009-09-01 14:25:00,11.37,11.38,11.36,11.37,18300.0,9.2804,9.2885,9.2722,9.2804,18300.0
2009-09-01 14:30:00,11.38,11.41,11.37,11.4,8500.0,9.2885,9.313,9.2804,9.3048,8500.0
2009-09-01 14:35:00,11.41,11.44,11.41,11.41,69100.0,9.313,9.3375,9.313,9.313,69100.0
2009-09-01 14:40:00,11.41,11.42,11.38,11.38,57200.0,9.313,9.3212,9.2885,9.2885,57200.0
2009-09-01 14:45:00,11.38,11.39,11.37,11.38,45500.0,9.2885,9.2967,9.2804,9.2885,45500.0
2009-09-01 14:50:00,11.38,11.4,11.35,11.36,78700.0,9.2885,9.3048,9.264,9.2722,78700.0
2009-09-01 14:55:00,11.36,11.39,11.36,11.36,60500.0,9.2722,9.2967,9.2722,9.2722,60500.0
2009-09-01 15:00:00,11.36,11.41,11.35,11.41,40600.0,9.2722,9.313,9.264,9.313,40600.0
2009-09-01 15:05:00,11.41,11.41,11.36,11.39,60700.0,9.313,9.313,9.2722,9.2967,60700.0
2009-09-01 15:10:00,11.39,11.4,11.39,11.4,26900.0,9.2967,9.3048,9.2967,9.3048,26900.0
2009-09-01 15:15:00,11.41,11.46,11.41,11.44,160500.0,9.313,9.3538,9.313,9.3375,160500.0
2009-09-01 15:20:00,11.45,11.45,11.41,11.42,127000.0,9.3456,9.3456,9.313,9.3212,127000.0
2009-09-01 15:25:00,11.42,11.44,11.38,11.39,53100.0,9.3212,9.3375,9.2885,9.2967,53100.0
2009-09-01 15:30:00,11.38,11.39,11.34,11.36,169700.0,9.2885,9.2967,9.2559,9.2722,169700.0
2009-09-01 15:35:00,11.36,11.37,11.34,11.35,73700.0,9.2722,9.2804,9.2559,9.264,73700.0
2009-09-01 15:40:00,11.34,11.35,11.3,11.3,179500.0,9.2559,9.264,9.2232,9.2232,179500.0
2009-09-01 15:45:00,11.3,11.33,11.27,11.28,177300.0,9.2232,9.2477,9.1987,9.2069,177300.0
2009-09-01 15:50:00,11.28,11.34,11.27,11.34,186800.0,9.2069,9.2559,9.1987,9.2559,186800.0
2009-09-01 15:55:00,11.34,11.36,11.32,11.32,295100.0,9.2559,9.2722,9.2395,9.2395,295100.0
2009-09-02 09:30:00,11.26,11.33,11.25,11.33,27200.0,9.1906,9.2477,9.1824,9.2477,27200.0
2009-09-02 09:35:00,11.33,11.34,11.26,11.28,31200.0,9.2477,9.2559,9.1906,9.2069,31200.0
2009-09-02 09:40:00,11.28,11.44,11.25,11.4,43700.0,9.2069,9.3375,9.1824,9.3048,43700.0
2009-09-02 09:45:00,11.41,11.48,11.4,11.43,96200.0,9.313,9.3701,9.3048,9.3293,96200.0
2009-09-02 09:50:00,11.44,11.6,11.44,11.53,82500.0,9.3375,9.4681,9.3375,9.4109,82500.0
2009-09-02 09:55:00,11.53,11.55,11.42,11.44,44500.0,9.4109,9.4273,9.3212,9.3375,44500.0
2009-09-02 10:00:00,11.43,11.49,11.37,11.38,65400.0,9.3293,9.3783,9.2804,9.2885,65400.0
2009-09-02 10:05:00,11.37,11.5,11.36,11.48,60100.0,9.2804,9.3865,9.2722,9.3701,60100.0
2009-09-02 10:10:00,11.49,11.5,11.45,11.48,21600.0,9.3783,9.3865,9.3456,9.3701,21600.0
2009-09-02 10:15:00,11.48,11.55,11.48,11.53,81000.0,9.3701,9.4273,9.3701,9.4109,81000.0
2009-09-02 10:20:00,11.53,11.54,11.49,11.5,64600.0,9.4109,9.4191,9.3783,9.3865,64600.0
2009-09-02 10:25:00,11.5,11.51,11.47,11.48,113700.0,9.3865,9.3946,9.362,9.3701,113700.0
2009-09-02 10:30:00,11.48,11.49,11.44,11.44,67200.0,9.3701,9.3783,9.3375,9.3375,67200.0
2009-09-02 10:35:00,11.44,11.52,11.43,11.5,55000.0,9.3375,9.4028,9.3293,9.3865,55000.0
2009-09-02 10:40:00,11.5,11.58,11.5,11.57,34900.0,9.3865,9.4518,9.3865,9.4436,34900.0
2009-09-02 10:45:00,11.57,11.61,11.54,11.56,71100.0,9.4436,9.4762,9.4191,9.4354,71100.0
2009-09-02 10:50:00,11.55,11.58,11.55,11.57,46500.0,9.4273,9.4518,9.4273,9.4436,46500.0
2009-09-02 10:55:00,11.58,11.62,11.57,11.62,26300.0,9.4518,9.4844,9.4436,9.4844,26300.0
2009-09-02 11:00:00,11.61,11.62,11.59,11.59,29500.0,9.4762,9.4844,9.4599,9.4599,29500.0
2009-09-02 11:05:00,11.59,11.61,11.53,11.56,96600.0,9.4599,9.4762,9.4109,9.4354,96600.0
2009-09-02 11:10:00,11.56,11.6,11.52,11.59,97400.0,9.4354,9.4681,9.4028,9.4599,97400.0
2009-09-02 11:15:00,11.59,11.59,11.56,11.56,35700.0,9.4599,9.4599,9.4354,9.4354,35700.0
2009-09-02 11:20:00,11.56,11.57,11.54,11.55,17100.0,9.4354,9.4436,9.4191,9.4273,17100.0
2009-09-02 11:25:00,11.55,11.57,11.53,11.57,15700.0,9.4273,9.4436,9.4109,9.4436,15700.0
2009-09-02 11:30:00,11.57,11.59,11.55,11.55,29700.0,9.4436,9.4599,9.4273,9.4273,29700.0
2009-09-02 11:35:00,11.56,11.59,11.55,11.59,15200.0,9.4354,9.4599,9.4273,9.4599,15200.0
2009-09-02 11:40:00,11.59,11.6,11.54,11.54,48400.0,9.4599,9.4681,9.4191,9.4191,48400.0
2009-09-02 11:45:00,11.54,11.56,11.5,11.54,168000.0,9.4191,9.4354,9.3865,9.4191,168000.0
2009-09-02 11:50:00,11.54,11.54,11.5,11.53,66100.0,9.4191,9.4191,9.3865,9.4109,66100.0
2009-09-02 11:55:00,11.53,11.53,11.51,11.52,17800.0,9.4109,9.4109,9.3946,9.4028,17800.0
2009-09-02 12:00:00,11.52,11.53,11.46,11.47,24600.0,9.4028,9.4109,9.3538,9.362,24600.0
2009-09-02 12:05:00,11.47,11.51,11.46,11.49,45900.0,9.362,9.3946,9.3538,9.3783,45900.0
2009-09-02 12:10:00,11.49,11.52,11.49,11.51,16300.0,9.3783,9.4028,9.3783,9.3946,16300.0
2009-09-02 12:15:00,11.51,11.51,11.51,11.51,800.0,9.3946,9.3946,9.3946,9.3946,800.0
2009-09-02 12:20:00,11.51,11.55,11.51,11.55,31500.0,9.3946,9.4273,9.3946,9.4273,31500.0
2009-09-02 12:25:00,11.54,11.55,11.53,11.54,12000.0,9.4191,9.4273,9.4109,9.4191,12000.0
2009-09-02 12:30:00,11.53,11.54,11.53,11.54,8600.0,9.4109,9.4191,9.4109,9.4191,8600.0
2009-09-02 12:35:00,11.53,11.54,11.5,11.51,32000.0,9.4109,9.4191,9.3865,9.3946,32000.0
2009-09-02 12:40:00,11.5,11.55,11.5,11.55,45100.0,9.3865,9.4273,9.3865,9.4273,45100.0
2009-09-02 12:45:00,11.55,11.59,11.54,11.57,121500.0,9.4273,9.4599,9.4191,9.4436,121500.0
2009-09-02 12:50:00,11.56,11.56,11.53,11.53,6300.0,9.4354,9.4354,9.4109,9.4109,6300.0
2009-09-02 12:55:00,11.54,11.54,11.51,11.52,11400.0,9.4191,9.4191,9.3946,9.4028,11400.0
2009-09-02 13:00:00,11.53,11.53,11.52,11.53,6200.0,9.4109,9.4109,9.4028,9.4109,6200.0
2009-09-02 13:05:00,11.53,11.53,11.5,11.51,17700.0,9.4109,9.4109,9.3865,9.3946,17700.0
2009-09-02 13:10:00,11.52,11.54,11.52,11.54,11900.0,9.4028,9.4191,9.4028,9.4191,11900.0
2009-09-02 13:15:00,11.54,11.56,11.53,11.56,7100.0,9.4191,9.4354,9.4109,9.4354,7100.0
2009-09-02 13:20:00,11.56,11.57,11.53,11.57,31600.0,9.4354,9.4436,9.4109,9.4436,31600.0
2009-09-02 13:25:00,11.57,11.58,11.56,11.58,25500.0,9.4436,9.4518,9.4354,9.4518,25500.0
2009-09-02 13:30:00,11.57,11.59,11.56,11.57,153700.0,9.4436,9.4599,9.4354,9.4436,153700.0
2009-09-02 13:35:00,11.56,11.56,11.53,11.53,15200.0,9.4354,9.4354,9.4109,9.4109,15200.0
2009-09-02 13:40:00,11.53,11.55,11.53,11.54,30500.0,9.4109,9.4273,9.4109,9.4191,30500.0
2009-09-02 13:45:00,11.54,11.56,11.53,11.55,16200.0,9.4191,9.4354,9.4109,9.4273,16200.0
2009-09-02 13:50:00,11.56,11.57,11.55,11.55,13300.0,9.4354,9.4436,9.4273,9.4273,13300.0
2009-09-02 13:55:00,11.55,11.55,11.51,11.51,19100.0,9.4273,9.4273,9.3946,9.3946,19100.0
2009-09-02 14:00:00,11.52,11.53,11.49,11.5,92500.0,9.4028,9.4109,9.3783,9.3865,92500.0
2009-09-02 14:05:00,11.5,11.52,11.5,11.52,46800.0,9.3865,9.4028,9.3865,9.4028,46800.0
2009-09-02 14:10:00,11.52,11.53,11.51,11.53,14400.0,9.4028,9.4109,9.3946,9.4109,14400.0
2009-09-02 14:15:00,11.52,11.55,11.52,11.53,72000.0,9.4028,9.4273,9.4028,9.4109,72000.0
2009-09-02 14:20:00,11.53,11.54,11.52,11.54,91700.0,9.4109,9.4191,9.4028,9.4191,91700.0
2009-09-02 14:25:00,11.54,11.57,11.54,11.55,141800.0,9.4191,9.4436,9.4191,9.4273,141800.0
2009-09-02 14:30:00,11.56,11.58,11.55,11.55,459500.0,9.4354,9.4518,9.4273,9.4273,459500.0
2009-09-02 14:35:00,11.55,11.56,11.54,11.54,45600.0,9.4273,9.4354,9.4191,9.4191,45600.0
2009-09-02 14:40:00,11.54,11.55,11.5,11.5,31400.0,9.4191,9.4273,9.3865,9.3865,31400.0
2009-09-02 14:45:00,11.5,11.52,11.5,11.52,9900.0,9.3865,9.4028,9.3865,9.4028,9900.0
2009-09-02 14:50:00,11.51,11.53,11.51,11.53,9300.0,9.3946,9.4109,9.3946,9.4109,9300.0
2009-09-02 14:55:00,11.53,11.53,11.49,11.49,13900.0,9.4109,9.4109,9.3783,9.3783,13900.0
2009-09-02 15:00:00,11.5,11.5,11.47,11.48,43600.0,9.3865,9.3865,9.362,9.3701,43600.0
2009-09-02 15:05:00,11.47,11.5,11.47,11.5,67000.0,9.362,9.3865,9.362,9.3865,67000.0
2009-09-02 15:10:00,11.5,11.5,11.46,11.47,69700.0,9.3865,9.3865,9.3538,9.362,69700.0
2009-09-02 15:15:00,11.47,11.49,11.46,11.49,53200.0,9.362,9.3783,9.3538,9.3783,53200.0
2009-09-02 15:20:00,11.49,11.5,11.46,11.5,68800.0,9.3783,9.3865,9.3538,9.3865,68800.0
2009-09-02 15:25:00,11.5,11.5,11.46,11.48,59200.0,9.3865,9.3865,9.3538,9.3701,59200.0
2009-09-02 15:30:00,11.48,11.48,11.43,11.43,150800.0,9.3701,9.3701,9.3293,9.3293,150800.0
2009-09-02 15:35:00,11.43,11.44,11.39,11.41,171600.0,9.3293,9.3375,9.2967,9.313,171600.0
2009-09-02 15:40:00,11.42,11.42,11.36,11.37,130600.0,9.3212,9.3212,9.2722,9.2804,130600.0
2009-09-02 15:45:00,11.38,11.41,11.34,11.34,411800.0,9.2885,9.313,9.2559,9.2559,411800.0
2009-09-02 15:50:00,11.35,11.38,11.34,11.35,256600.0,9.264,9.2885,9.2559,9.264,256600.0
2009-09-02 15:55:00,11.35,11.36,11.3,11.32,617600.0,9.264,9.2722,9.2232,9.2395,617600.0
2009-09-03 09:30:00,11.42,11.65,11.42,11.6,216200.0,9.3212,9.5089,9.3212,9.4681,216200.0
2009-09-03 09:35:00,11.6,11.77,11.6,11.76,322100.0,9.4681,9.6068,9.4681,9.5987,322100.0
2009-09-03 09:40:00,11.75,11.8,11.69,11.7,317300.0,9.5905,9.6313,9.5415,9.5497,317300.0
2009-09-03 09:45:00,11.71,11.78,11.7,11.78,219900.0,9.5579,9.615,9.5497,9.615,219900.0
2009-09-03 09:50:00,11.79,11.96,11.79,11.94,196400.0,9.6232,9.7619,9.6232,9.7456,196400.0
2009-09-03 09:55:00,11.93,11.94,11.8,11.88,203700.0,9.7374,9.7456,9.6313,9.6966,203700.0
2009-09-03 10:00:00,11.88,11.93,11.78,11.79,147900.0,9.6966,9.7374,9.615,9.6232,147900.0
2009-09-03 10:05:00,11.78,11.78,11.72,11.76,110100.0,9.615,9.615,9.566,9.5987,110100.0
2009-09-03 10:10:00,11.75,11.76,11.68,11.68,157500.0,9.5905,9.5987,9.5334,9.5334,157500.0
2009-09-03 10:15:00,11.69,11.69,11.6,11.62,216000.0,9.5415,9.5415,9.4681,9.4844,216000.0
2009-09-03 10:20:00,11.62,11.68,11.61,11.63,180000.0,9.4844,9.5334,9.4762,9.4926,180000.0
2009-09-03 10:25:00,11.65,11.66,11.62,11.62,44400.0,9.5089,9.5171,9.4844,9.4844,44400.0
2009-09-03 10:30:00,11.62,11.64,11.6,11.64,134100.0,9.4844,9.5007,9.4681,9.5007,134100.0
2009-09-03 10:35:00,11.64,11.68,11.62,11.67,185300.0,9.5007,9.5334,9.4844,9.5252,185300.0
2009-09-03 10:40:00,11.67,11.7,11.66,11.7,149800.0,9.5252,9.5497,9.5171,9.5497,149800.0
2009-09-03 10:45:00,11.69,11.77,11.69,11.76,213600.0,9.5415,9.6068,9.5415,9.5987,213600.0
2009-09-03 10:50:00,11.76,11.77,11.76,11.76,53700.0,9.5987,9.6068,9.5987,9.5987,53700.0
2009-09-03 10:55:00,11.77,11.78,11.73,11.77,76900.0,9.6068,9.615,9.5742,9.6068,76900.0
2009-09-03 11:00:00,11.77,11.81,11.77,11.8,78700.0,9.6068,9.6395,9.6068,9.6313,78700.0
2009-09-03 11:05:00,11.81,11.84,11.8,11.83,109700.0,9.6395,9.664,9.6313,9.6558,109700.0
2009-09-03 11:10:00,11.83,11.84,11.8,11.8,48700.0,9.6558,9.664,9.6313,9.6313,48700.0
2009-09-03 11:15:00,11.8,11.82,11.79,11.8,53400.0,9.6313,9.6476,9.6232,9.6313,53400.0
2009-09-03 11:20:00,11.81,11.81,11.77,11.77,90900.0,9.6395,9.6395,9.6068,9.6068,90900.0
2009-09-03 11:25:00,11.78,11.78,11.74,11.75,91400.0,9.615,9.615,9.5824,9.5905,91400.0
2009-09-03 11:30:00,11.76,11.78,11.75,11.78,73800.0,9.5987,9.615,9.5905,9.615,73800.0
2009-09-03 11:35:00,11.78,11.82,11.77,11.82,45800.0,9.615,9.6476,9.6068,9.6476,45800.0
2009-09-03 11:40:00,11.82,11.85,11.79,11.85,78300.0,9.6476,9.6721,9.6232,9.6721,78300.0
2009-09-03 11:45:00,11.85,11.85,11.83,11.83,45800.0,9.6721,9.6721,9.6558,9.6558,45800.0
2009-09-03 11:50:00,11.82,11.85,11.81,11.85,52800.0,9.6476,9.6721,9.6395,9.6721,52800.0
2009-09-03 11:55:00,11.84,11.86,11.83,11.86,40700.0,9.664,9.6803,9.6558,9.6803,40700.0
2009-09-03 12:00:00,11.86,11.87,11.85,11.87,22000.0,9.6803,9.6885,9.6721,9.6885,22000.0
2009-09-03 12:05:00,11.87,11.9,11.86,11.9,46500.0,9.6885,9.7129,9.6803,9.7129,46500.0
2009-09-03 12:10:00,11.9,11.92,11.89,11.91,75800.0,9.7129,9.7293,9.7048,9.7211,75800.0
2009-09-03 12:15:00,11.91,11.92,11.91,11.92,31200.0,9.7211,9.7293,9.7211,9.7293,31200.0
2009-09-03 12:20:00,11.91,11.98,11.91,11.98,129700.0,9.7211,9.7782,9.7211,9.7782,129700.0
2009-09-03 12:25:00,11.98,12.02,11.93,12.0,241200.0,9.7782,9.8109,9.7374,9.7946,241200.0
2009-09-03 12:30:00,12.0,12.01,11.95,11.95,132600.0,9.7946,9.8027,9.7538,9.7538,132600.0
2009-09-03 12:35:00,11.95,11.97,11.94,11.95,54500.0,9.7538,9.7701,9.7456,9.7538,54500.0
2009-09-03 12:40:00,11.95,11.95,11.93,11.94,49500.0,9.7538,9.7538,9.7374,9.7456,49500.0
2009-09-03 12:45:00,11.95,11.96,11.94,11.95,25100.0,9.7538,9.7619,9.7456,9.7538,25100.0
2009-09-03 12:50:00,11.94,11.96,11.93,11.95,145700.0,9.7456,9.7619,9.7374,9.7538,145700.0
2009-09-03 12:55:00,11.94,11.95,11.94,11.95,15500.0,9.7456,9.7538,9.7456,9.7538,15500.0
2009-09-03 13:00:00,11.94,11.96,11.92,11.94,113800.0,9.7456,9.7619,9.7293,9.7456,113800.0
2009-09-03 13:05:00,11.94,11.94,11.93,11.93,38300.0,9.7456,9.7456,9.7374,9.7374,38300.0
2009-09-03 13:10:00,11.93,11.94,11.9,11.93,70100.0,9.7374,9.7456,9.7129,9.7374,70100.0
2009-09-03 13:15:00,11.94,11.94,11.92,11.93,9200.0,9.7456,9.7456,9.7293,9.7374,9200.0
2009-09-03 13:20:00,11.92,11.94,11.92,11.94,20100.0,9.7293,9.7456,9.7293,9.7456,20100.0
2009-09-03 13:25:00,11.93,11.95,11.93,11.95,28300.0,9.7374,9.7538,9.7374,9.7538,28300.0
2009-09-03 13:30:00,11.95,11.95,11.93,11.95,73800.0,9.7538,9.7538,9.7374,9.7538,73800.0
2009-09-03 13:35:00,11.95,11.96,11.93,11.93,35100.0,9.7538,9.7619,9.7374,9.7374,35100.0
2009-09-03 13:40:00,11.93,11.94,11.93,11.94,25700.0,9.7374,9.7456,9.7374,9.7456,25700.0
2009-09-03 13:45:00,11.93,11.94,11.93,11.93,32800.0,9.7374,9.7456,9.7374,9.7374,32800.0
2009-09-03 13:50:00,11.94,11.94,11.93,11.94,25800.0,9.7456,9.7456,9.7374,9.7456,25800.0
2009-09-03 13:55:00,11.94,11.94,11.92,11.92,43400.0,9.7456,9.7456,9.7293,9.7293,43400.0
2009-09-03 14:00:00,11.93,11.94,11.92,11.94,35100.0,9.7374,9.7456,9.7293,9.7456,35100.0
2009-09-03 14:05:00,11.93,11.94,11.93,11.94,12100.0,9.7374,9.7456,9.7374,9.7456,12100.0
2009-09-03 14:10:00,11.94,11.94,11.93,11.94,34800.0,9.7456,9.7456,9.7374,9.7456,34800.0
2009-09-03 14:15:00,11.94,11.97,11.93,11.96,69000.0,9.7456,9.7701,9.7374,9.7619,69000.0
2009-09-03 14:20:00,11.97,11.98,11.95,11.97,136200.0,9.7701,9.7782,9.7538,9.7701,136200.0
2009-09-03 14:25:00,11.97,11.97,11.96,11.97,11800.0,9.7701,9.7701,9.7619,9.7701,11800.0
2009-09-03 14:30:00,11.97,11.97,11.94,11.95,45000.0,9.7701,9.7701,9.7456,9.7538,45000.0
2009-09-03 14:35:00,11.96,11.96,11.95,11.96,14100.0,9.7619,9.7619,9.7538,9.7619,14100.0
2009-09-03 14:40:00,11.96,11.96,11.89,11.89,123800.0,9.7619,9.7619,9.7048,9.7048,123800.0
2009-09-03 14:45:00,11.89,11.95,11.89,11.9,67100.0,9.7048,9.7538,9.7048,9.7129,67100.0
2009-09-03 14:50:00,11.9,11.95,11.89,11.91,76000.0,9.7129,9.7538,9.7048,9.7211,76000.0
2009-09-03 14:55:00,11.92,11.93,11.9,11.92,38400.0,9.7293,9.7374,9.7129,9.7293,38400.0
2009-09-03 15:00:00,11.93,11.95,11.93,11.95,35500.0,9.7374,9.7538,9.7374,9.7538,35500.0
2009-09-03 15:05:00,11.95,11.96,11.94,11.95,57300.0,9.7538,9.7619,9.7456,9.7538,57300.0
2009-09-03 15:10:00,11.95,12.0,11.94,11.98,132000.0,9.7538,9.7946,9.7456,9.7782,132000.0
2009-09-03 15:15:00,11.99,11.99,11.95,11.96,29000.0,9.7864,9.7864,9.7538,9.7619,29000.0
2009-09-03 15:20:00,11.96,11.98,11.95,11.97,49200.0,9.7619,9.7782,9.7538,9.7701,49200.0
2009-09-03 15:25:00,11.98,11.98,11.96,11.98,29500.0,9.7782,9.7782,9.7619,9.7782,29500.0
2009-09-03 15:30:00,11.98,11.99,11.96,11.97,104100.0,9.7782,9.7864,9.7619,9.7701,104100.0
2009-09-03 15:35:00,11.97,11.98,11.96,11.97,62000.0,9.7701,9.7782,9.7619,9.7701,62000.0
2009-09-03 15:40:00,11.97,11.97,11.94,11.94,105500.0,9.7701,9.7701,9.7456,9.7456,105500.0
2009-09-03 15:45:00,11.94,11.96,11.92,11.93,162400.0,9.7456,9.7619,9.7293,9.7374,162400.0
2009-09-03 15:50:00,11.94,11.95,11.92,11.94,201600.0,9.7456,9.7538,9.7293,9.7456,201600.0
2009-09-03 15:55:00,11.93,11.96,11.93,11.95,240600.0,9.7374,9.7619,9.7374,9.7538,240600.0
2009-09-04 09:30:00,11.9,11.96,11.9,11.95,16800.0,9.7129,9.7619,9.7129,9.7538,16800.0
2009-09-04 09:35:00,11.95,11.99,11.91,11.94,82000.0,9.7538,9.7864,9.7211,9.7456,82000.0
2009-09-04 09:40:00,11.95,11.99,11.92,11.95,67100.0,9.7538,9.7864,9.7293,9.7538,67100.0
2009-09-04 09:45:00,11.95,11.96,11.89,11.91,46800.0,9.7538,9.7619,9.7048,9.7211,46800.0
2009-09-04 09:50:00,11.91,11.93,11.86,11.92,28600.0,9.7211,9.7374,9.6803,9.7293,28600.0
2009-09-04 09:55:00,11.92,11.94,11.88,11.88,23600.0,9.7293,9.7456,9.6966,9.6966,23600.0
2009-09-04 10:00:00,11.88,11.94,11.87,11.91,51400.0,9.6966,9.7456,9.6885,9.7211,51400.0
2009-09-04 10:05:00,11.91,11.93,11.91,11.92,28900.0,9.7211,9.7374,9.7211,9.7293,28900.0
2009-09-04 10:10:00,11.92,11.98,11.92,11.95,68100.0,9.7293,9.7782,9.7293,9.7538,68100.0
2009-09-04 10:15:00,11.95,12.0,11.94,11.99,65400.0,9.7538,9.7946,9.7456,9.7864,65400.0
2009-09-04 10:20:00,11.99,12.08,11.99,12.03,127500.0,9.7864,9.8599,9.7864,9.8191,127500.0
2009-09-04 10:25:00,12.03,12.06,12.02,12.03,32900.0,9.8191,9.8435,9.8109,9.8191,32900.0
2009-09-04 10:30:00,12.03,12.12,12.03,12.11,101900.0,9.8191,9.8925,9.8191,9.8843,101900.0
2009-09-04 10:35:00,12.11,12.19,12.11,12.16,109300.0,9.8843,9.9496,9.8843,9.9252,109300.0
2009-09-04 10:40:00,12.16,12.19,12.15,12.19,41700.0,9.9252,9.9496,9.917,9.9496,41700.0
2009-09-04 10:45:00,12.18,12.19,12.14,12.16,70000.0,9.9415,9.9496,9.9088,9.9252,70000.0
2009-09-04 10:50:00,12.16,12.23,12.16,12.22,84900.0,9.9252,9.9823,9.9252,9.9741,84900.0
2009-09-04 10:55:00,12.22,12.23,12.21,12.22,36800.0,9.9741,9.9823,9.966,9.9741,36800.0
2009-09-04 11:00:00,12.22,12.25,12.21,12.22,90200.0,9.9741,9.9986,9.966,9.9741,90200.0
2009-09-04 11:05:00,12.22,12.26,12.22,12.24,69000.0,9.9741,10.0068,9.9741,9.9905,69000.0
2009-09-04 11:10:00,12.24,12.25,12.23,12.23,29000.0,9.9905,9.9986,9.9823,9.9823,29000.0
2009-09-04 11:15:00,12.23,12.24,12.18,12.18,83500.0,9.9823,9.9905,9.9415,9.9415,83500.0
2009-09-04 11:20:00,12.18,12.2,12.17,12.17,38300.0,9.9415,9.9578,9.9333,9.9333,38300.0
2009-09-04 11:25:00,12.17,12.17,12.16,12.16,8300.0,9.9333,9.9333,9.9252,9.9252,8300.0
2009-09-04 11:30:00,12.16,12.17,12.13,12.17,39100.0,9.9252,9.9333,9.9007,9.9333,39100.0
2009-09-04 11:35:00,12.17,12.22,12.16,12.21,75700.0,9.9333,9.9741,9.9252,9.966,75700.0
2009-09-04 11:40:00,12.22,12.23,12.2,12.23,56400.0,9.9741,9.9823,9.9578,9.9823,56400.0
2009-09-04 11:45:00,12.23,12.25,12.21,12.21,34000.0,9.9823,9.9986,9.966,9.966,34000.0
2009-09-04 11:50:00,12.21,12.24,12.21,12.24,29700.0,9.966,9.9905,9.966,9.9905,29700.0
2009-09-04 11:55:00,12.24,12.3,12.24,12.28,51000.0,9.9905,10.0394,9.9905,10.0231,51000.0
2009-09-04 12:00:00,12.28,12.3,12.27,12.3,27300.0,10.0231,10.0394,10.0149,10.0394,27300.0
2009-09-04 12:05:00,12.3,12.32,12.29,12.32,106000.0,10.0394,10.0558,10.0313,10.0558,106000.0
2009-09-04 12:10:00,12.32,12.32,12.28,12.31,41100.0,10.0558,10.0558,10.0231,10.0476,41100.0
2009-09-04 12:15:00,12.31,12.33,12.28,12.31,142100.0,10.0476,10.0639,10.0231,10.0476,142100.0
2009-09-04 12:20:00,12.31,12.32,12.3,12.32,17400.0,10.0476,10.0558,10.0394,10.0558,17400.0
2009-09-04 12:25:00,12.31,12.36,12.31,12.35,27500.0,10.0476,10.0884,10.0476,10.0802,27500.0
2009-09-04 12:30:00,12.36,12.42,12.35,12.42,100800.0,10.0884,10.1374,10.0802,10.1374,100800.0
2009-09-04 12:35:00,12.42,12.42,12.39,12.41,93300.0,10.1374,10.1374,10.1129,10.1292,93300.0
2009-09-04 12:40:00,12.41,12.42,12.39,12.4,21100.0,10.1292,10.1374,10.1129,10.1211,21100.0
2009-09-04 12:45:00,12.39,12.44,12.38,12.43,90600.0,10.1129,10.1537,10.1047,10.1455,90600.0
2009-09-04 12:50:00,12.44,12.46,12.4,12.4,82000.0,10.1537,10.17,10.1211,10.1211,82000.0
2009-09-04 12:55:00,12.41,12.46,12.4,12.44,94500.0,10.1292,10.17,10.1211,10.1537,94500.0
2009-09-04 13:00:00,12.45,12.45,12.42,12.42,30900.0,10.1619,10.1619,10.1374,10.1374,30900.0
2009-09-04 13:05:00,12.43,12.43,12.4,12.42,38900.0,10.1455,10.1455,10.1211,10.1374,38900.0
2009-09-04 13:10:00,12.41,12.44,12.41,12.44,62000.0,10.1292,10.1537,10.1292,10.1537,62000.0
2009-09-04 13:15:00,12.44,12.47,12.43,12.46,28000.0,10.1537,10.1782,10.1455,10.17,28000.0
2009-09-04 13:20:00,12.47,12.47,12.42,12.45,84300.0,10.1782,10.1782,10.1374,10.1619,84300.0
2009-09-04 13:25:00,12.43,12.43,12.37,12.38,77800.0,10.1455,10.1455,10.0966,10.1047,77800.0
2009-09-04 13:30:00,12.39,12.4,12.38,12.4,20100.0,10.1129,10.1211,10.1047,10.1211,20100.0
2009-09-04 13:35:00,12.4,12.4,12.37,12.37,46200.0,10.1211,10.1211,10.0966,10.0966,46200.0
2009-09-04 13:40:00,12.38,12.38,12.33,12.33,35400.0,10.1047,10.1047,10.0639,10.0639,35400.0
2009-09-04 13:45:00,12.34,12.36,12.32,12.34,29600.0,10.0721,10.0884,10.0558,10.0721,29600.0
2009-09-04 13:50:00,12.34,12.35,12.33,12.35,14100.0,10.0721,10.0802,10.0639,10.0802,14100.0
2009-09-04 13:55:00,12.34,12.35,12.33,12.33,15900.0,10.0721,10.0802,10.0639,10.0639,15900.0
2009-09-04 14:00:00,12.33,12.37,12.33,12.36,33700.0,10.0639,10.0966,10.0639,10.0884,33700.0
2009-09-04 14:05:00,12.36,12.37,12.33,12.36,33100.0,10.0884,10.0966,10.0639,10.0884,33100.0
2009-09-04 14:10:00,12.36,12.37,12.36,12.37,40000.0,10.0884,10.0966,10.0884,10.0966,40000.0
2009-09-04 14:15:00,12.37,12.4,12.36,12.39,33900.0,10.0966,10.1211,10.0884,10.1129,33900.0
2009-09-04 14:20:00,12.39,12.39,12.38,12.39,7000.0,10.1129,10.1129,10.1047,10.1129,7000.0
2009-09-04 14:25:00,12.39,12.4,12.38,12.38,16500.0,10.1129,10.1211,10.1047,10.1047,16500.0
2009-09-04 14:30:00,12.39,12.39,12.36,12.37,46700.0,10.1129,10.1129,10.0884,10.0966,46700.0
2009-09-04 14:35:00,12.36,12.37,12.36,12.36,20600.0,10.0884,10.0966,10.0884,10.0884,20600.0
2009-09-04 14:40:00,12.36,12.4,12.36,12.39,29400.0,10.0884,10.1211,10.0884,10.1129,29400.0
2009-09-04 14:45:00,12.39,12.4,12.39,12.4,10800.0,10.1129,10.1211,10.1129,10.1211,10800.0
2009-09-04 14:50:00,12.4,12.43,12.39,12.4,121600.0,10.1211,10.1455,10.1129,10.1211,121600.0
2009-09-04 14:55:00,12.4,12.41,12.36,12.38,170400.0,10.1211,10.1292,10.0884,10.1047,170400.0
2009-09-04 15:00:00,12.38,12.39,12.37,12.39,28500.0,10.1047,10.1129,10.0966,10.1129,28500.0
2009-09-04 15:05:00,12.39,12.39,12.35,12.35,19600.0,10.1129,10.1129,10.0802,10.0802,19600.0
2009-09-04 15:10:00,12.36,12.37,12.35,12.36,38800.0,10.0884,10.0966,10.0802,10.0884,38800.0
2009-09-04 15:15:00,12.36,12.37,12.36,12.37,12900.0,10.0884,10.0966,10.0884,10.0966,12900.0
2009-09-04 15:20:00,12.37,12.38,12.36,12.36,17900.0,10.0966,10.1047,10.0884,10.0884,17900.0
2009-09-04 15:25:00,12.36,12.37,12.36,12.37,23100.0,10.0884,10.0966,10.0884,10.0966,23100.0
2009-09-04 15:30:00,12.37,12.39,12.36,12.36,38300.0,10.0966,10.1129,10.0884,10.0884,38300.0
2009-09-04 15:35:00,12.36,12.41,12.36,12.4,85500.0,10.0884,10.1292,10.0884,10.1211,85500.0
2009-09-04 15:40:00,12.4,12.41,12.39,12.39,50000.0,10.1211,10.1292,10.1129,10.1129,50000.0
2009-09-04 15:45:00,12.4,12.4,12.38,12.38,36700.0,10.1211,10.1211,10.1047,10.1047,36700.0
2009-09-04 15:50:00,12.39,12.43,12.38,12.38,228900.0,10.1129,10.1455,10.1047,10.1047,228900.0
2009-09-04 15:55:00,12.39,12.4,12.37,12.39,312500.0,10.1129,10.1211,10.0966,10.1129,312500.0
2009-09-08 09:30:00,12.62,12.73,12.56,12.62,227000.0,10.3006,10.3904,10.2516,10.3006,227000.0
2009-09-08 09:35:00,12.61,12.7,12.61,12.67,86300.0,10.2925,10.3659,10.2925,10.3414,86300.0
2009-09-08 09:40:00,12.66,12.67,12.56,12.59,61000.0,10.3333,10.3414,10.2516,10.2761,61000.0
2009-09-08 09:45:00,12.59,12.62,12.55,12.55,59600.0,10.2761,10.3006,10.2435,10.2435,59600.0
2009-09-08 09:50:00,12.55,12.56,12.51,12.53,50500.0,10.2435,10.2516,10.2108,10.2272,50500.0
2009-09-08 09:55:00,12.53,12.56,12.5,12.5,73700.0,10.2272,10.2516,10.2027,10.2027,73700.0
2009-09-08 10:00:00,12.5,12.52,12.45,12.49,69300.0,10.2027,10.219,10.1619,10.1945,69300.0
2009-09-08 10:05:00,12.48,12.48,12.38,12.42,46300.0,10.1863,10.1863,10.1047,10.1374,46300.0
2009-09-08 10:10:00,12.42,12.51,12.41,12.51,108600.0,10.1374,10.2108,10.1292,10.2108,108600.0
2009-09-08 10:15:00,12.51,12.51,12.45,12.47,44600.0,10.2108,10.2108,10.1619,10.1782,44600.0
2009-09-08 10:20:00,12.47,12.63,12.47,12.62,118200.0,10.1782,10.3088,10.1782,10.3006,118200.0
2009-09-08 10:25:00,12.62,12.66,12.61,12.65,49600.0,10.3006,10.3333,10.2925,10.3251,49600.0
2009-09-08 10:30:00,12.64,12.68,12.64,12.68,45200.0,10.3169,10.3496,10.3169,10.3496,45200.0
2009-09-08 10:35:00,12.67,12.7,12.66,12.69,76300.0,10.3414,10.3659,10.3333,10.3578,76300.0
2009-09-08 10:40:00,12.69,12.7,12.61,12.61,55700.0,10.3578,10.3659,10.2925,10.2925,55700.0
2009-09-08 10:45:00,12.61,12.65,12.61,12.65,36600.0,10.2925,10.3251,10.2925,10.3251,36600.0
2009-09-08 10:50:00,12.64,12.69,12.64,12.65,62800.0,10.3169,10.3578,10.3169,10.3251,62800.0
2009-09-08 10:55:00,12.65,12.67,12.64,12.66,21600.0,10.3251,10.3414,10.3169,10.3333,21600.0
2009-09-08 11:00:00,12.66,12.67,12.6,12.6,59400.0,10.3333,10.3414,10.2843,10.2843,59400.0
2009-09-08 11:05:00,12.6,12.61,12.57,12.6,71200.0,10.2843,10.2925,10.2598,10.2843,71200.0
2009-09-08 11:10:00,12.6,12.64,12.6,12.64,30000.0,10.2843,10.3169,10.2843,10.3169,30000.0
2009-09-08 11:15:00,12.63,12.66,12.63,12.65,34300.0,10.3088,10.3333,10.3088,10.3251,34300.0
2009-09-08 11:20:00,12.65,12.7,12.65,12.69,72800.0,10.3251,10.3659,10.3251,10.3578,72800.0
2009-09-08 11:25:00,12.69,12.71,12.68,12.68,87900.0,10.3578,10.3741,10.3496,10.3496,87900.0
2009-09-08 11:30:00,12.68,12.68,12.64,12.66,145500.0,10.3496,10.3496,10.3169,10.3333,145500.0
2009-09-08 11:35:00,12.66,12.66,12.65,12.65,51700.0,10.3333,10.3333,10.3251,10.3251,51700.0
2009-09-08 11:40:00,12.65,12.68,12.65,12.65,39000.0,10.3251,10.3496,10.3251,10.3251,39000.0
2009-09-08 11:45:00,12.65,12.66,12.59,12.64,130400.0,10.3251,10.3333,10.2761,10.3169,130400.0
2009-09-08 11:50:00,12.64,12.65,12.57,12.57,51600.0,10.3169,10.3251,10.2598,10.2598,51600.0
2009-09-08 11:55:00,12.57,12.59,12.54,12.57,120100.0,10.2598,10.2761,10.2353,10.2598,120100.0
2009-09-08 12:00:00,12.56,12.57,12.52,12.53,42900.0,10.2516,10.2598,10.219,10.2272,42900.0
2009-09-08 12:05:00,12.52,12.53,12.51,12.51,50900.0,10.219,10.2272,10.2108,10.2108,50900.0
2009-09-08 12:10:00,12.51,12.53,12.49,12.52,80700.0,10.2108,10.2272,10.1945,10.219,80700.0
2009-09-08 12:15:00,12.52,12.53,12.5,12.51,13700.0,10.219,10.2272,10.2027,10.2108,13700.0
2009-09-08 12:20:00,12.5,12.5,12.48,12.49,31700.0,10.2027,10.2027,10.1863,10.1945,31700.0
2009-09-08 12:25:00,12.48,12.5,12.48,12.48,41000.0,10.1863,10.2027,10.1863,10.1863,41000.0
2009-09-08 12:30:00,12.48,12.49,12.48,12.48,6800.0,10.1863,10.1945,10.1863,10.1863,6800.0
2009-09-08 12:35:00,12.48,12.49,12.47,12.47,15700.0,10.1863,10.1945,10.1782,10.1782,15700.0
2009-09-08 12:40:00,12.47,12.48,12.47,12.47,8900.0,10.1782,10.1863,10.1782,10.1782,8900.0
2009-09-08 12:45:00,12.47,12.48,12.45,12.45,29200.0,10.1782,10.1863,10.1619,10.1619,29200.0
2009-09-08 12:50:00,12.45,12.5,12.45,12.5,27500.0,10.1619,10.2027,10.1619,10.2027,27500.0
2009-09-08 12:55:00,12.5,12.51,12.49,12.51,15000.0,10.2027,10.2108,10.1945,10.2108,15000.0
2009-09-08 13:00:00,12.51,12.51,12.5,12.51,8900.0,10.2108,10.2108,10.2027,10.2108,8900.0
2009-09-08 13:05:00,12.51,12.55,12.5,12.54,24000.0,10.2108,10.2435,10.2027,10.2353,24000.0
2009-09-08 13:10:00,12.54,12.55,12.48,12.48,28900.0,10.2353,10.2435,10.1863,10.1863,28900.0
2009-09-08 13:15:00,12.48,12.54,12.48,12.53,29300.0,10.1863,10.2353,10.1863,10.2272,29300.0
2009-09-08 13:20:00,12.53,12.58,12.53,12.57,24600.0,10.2272,10.268,10.2272,10.2598,24600.0
2009-09-08 13:25:00,12.57,12.61,12.57,12.58,43800.0,10.2598,10.2925,10.2598,10.268,43800.0
2009-09-08 13:30:00,12.57,12.58,12.55,12.55,25000.0,10.2598,10.268,10.2435,10.2435,25000.0
2009-09-08 13:35:00,12.55,12.56,12.54,12.54,13000.0,10.2435,10.2516,10.2353,10.2353,13000.0
2009-09-08 13:40:00,12.54,12.58,12.54,12.58,21900.0,10.2353,10.268,10.2353,10.268,21900.0
2009-09-08 13:45:00,12.57,12.58,12.51,12.54,36600.0,10.2598,10.268,10.2108,10.2353,36600.0
2009-09-08 13:50:00,12.54,12.57,12.54,12.55,21000.0,10.2353,10.2598,10.2353,10.2435,21000.0
2009-09-08 13:55:00,12.55,12.57,12.53,12.56,26000.0,10.2435,10.2598,10.2272,10.2516,26000.0
2009-09-08 14:00:00,12.56,12.57,12.53,12.53,19100.0,10.2516,10.2598,10.2272,10.2272,19100.0
2009-09-08 14:05:00,12.53,12.56,12.52,12.55,27100.0,10.2272,10.2516,10.219,10.2435,27100.0
2009-09-08 14:10:00,12.54,12.59,12.54,12.59,35500.0,10.2353,10.2761,10.2353,10.2761,35500.0
2009-09-08 14:15:00,12.58,12.59,12.54,12.56,49200.0,10.268,10.2761,10.2353,10.2516,49200.0
2009-09-08 14:20:00,12.55,12.59,12.53,12.57,52600.0,10.2435,10.2761,10.2272,10.2598,52600.0
2009-09-08 14:25:00,12.56,12.61,12.56,12.59,90800.0,10.2516,10.2925,10.2516,10.2761,90800.0
2009-09-08 14:30:00,12.6,12.62,12.58,12.61,45400.0,10.2843,10.3006,10.268,10.2925,45400.0
2009-09-08 14:35:00,12.6,12.66,12.6,12.64,88200.0,10.2843,10.3333,10.2843,10.3169,88200.0
2009-09-08 14:40:00,12.63,12.65,12.63,12.65,50300.0,10.3088,10.3251,10.3088,10.3251,50300.0
2009-09-08 14:45:00,12.64,12.65,12.62,12.63,24000.0,10.3169,10.3251,10.3006,10.3088,24000.0
2009-09-08 14:50:00,12.62,12.64,12.62,12.63,24400.0,10.3006,10.3169,10.3006,10.3088,24400.0
2009-09-08 14:55:00,12.62,12.65,12.61,12.61,28100.0,10.3006,10.3251,10.2925,10.2925,28100.0
2009-09-08 15:00:00,12.61,12.62,12.59,12.61,42900.0,10.2925,10.3006,10.2761,10.2925,42900.0
2009-09-08 15:05:00,12.61,12.62,12.6,12.61,25900.0,10.2925,10.3006,10.2843,10.2925,25900.0
2009-09-08 15:10:00,12.61,12.62,12.6,12.6,30100.0,10.2925,10.3006,10.2843,10.2843,30100.0
2009-09-08 15:15:00,12.6,12.65,12.6,12.64,47500.0,10.2843,10.3251,10.2843,10.3169,47500.0
2009-09-08 15:20:00,12.64,12.68,12.64,12.67,34600.0,10.3169,10.3496,10.3169,10.3414,34600.0
2009-09-08 15:25:00,12.67,12.68,12.65,12.65,53600.0,10.3414,10.3496,10.3251,10.3251,53600.0
2009-09-08 15:30:00,12.65,12.67,12.65,12.67,35900.0,10.3251,10.3414,10.3251,10.3414,35900.0
2009-09-08 15:35:00,12.66,12.68,12.65,12.68,39400.0,10.3333,10.3496,10.3251,10.3496,39400.0
2009-09-08 15:40:00,12.67,12.7,12.66,12.69,77600.0,10.3414,10.3659,10.3333,10.3578,77600.0
2009-09-08 15:45:00,12.69,12.7,12.68,12.69,62800.0,10.3578,10.3659,10.3496,10.3578,62800.0
2009-09-08 15:50:00,12.69,12.72,12.67,12.67,138900.0,10.3578,10.3822,10.3414,10.3414,138900.0
2009-09-08 15:55:00,12.67,12.7,12.67,12.69,121200.0,10.3414,10.3659,10.3414,10.3578,121200.0
2009-09-09 09:30:00,12.9,12.92,12.7,12.72,218300.0,10.5292,10.5455,10.3659,10.3822,218300.0
2009-09-09 09:35:00,12.73,12.74,12.62,12.63,182000.0,10.3904,10.3986,10.3006,10.3088,182000.0
2009-09-09 09:40:00,12.64,12.74,12.63,12.67,182800.0,10.3169,10.3986,10.3088,10.3414,182800.0
2009-09-09 09:45:00,12.67,12.74,12.64,12.7,143400.0,10.3414,10.3986,10.3169,10.3659,143400.0
2009-09-09 09:50:00,12.68,12.75,12.67,12.74,80800.0,10.3496,10.4067,10.3414,10.3986,80800.0
2009-09-09 09:55:00,12.75,12.87,12.75,12.85,252300.0,10.4067,10.5047,10.4067,10.4883,252300.0
2009-09-09 10:00:00,12.85,12.91,12.85,12.88,197500.0,10.4883,10.5373,10.4883,10.5128,197500.0
2009-09-09 10:05:00,12.88,12.9,12.85,12.86,66600.0,10.5128,10.5292,10.4883,10.4965,66600.0
2009-09-09 10:10:00,12.87,12.95,12.86,12.88,133900.0,10.5047,10.57,10.4965,10.5128,133900.0
2009-09-09 10:15:00,12.89,12.94,12.89,12.94,220500.0,10.521,10.5618,10.521,10.5618,220500.0
2009-09-09 10:20:00,12.93,12.96,12.9,12.93,183700.0,10.5536,10.5781,10.5292,10.5536,183700.0
2009-09-09 10:25:00,12.92,12.96,12.9,12.96,104100.0,10.5455,10.5781,10.5292,10.5781,104100.0
2009-09-09 10:30:00,12.95,12.98,12.93,12.97,79400.0,10.57,10.5945,10.5536,10.5863,79400.0
2009-09-09 10:35:00,12.96,13.04,12.96,13.0,196200.0,10.5781,10.6434,10.5781,10.6108,196200.0
2009-09-09 10:40:00,12.99,13.07,12.99,13.06,228100.0,10.6026,10.6679,10.6026,10.6598,228100.0
2009-09-09 10:45:00,13.05,13.11,13.05,13.1,116900.0,10.6516,10.7006,10.6516,10.6924,116900.0
2009-09-09 10:50:00,13.09,13.09,13.03,13.04,65100.0,10.6842,10.6842,10.6353,10.6434,65100.0
2009-09-09 10:55:00,13.04,13.04,12.96,13.0,183300.0,10.6434,10.6434,10.5781,10.6108,183300.0
2009-09-09 11:00:00,12.99,13.0,12.99,13.0,128100.0,10.6026,10.6108,10.6026,10.6108,128100.0
2009-09-09 11:05:00,13.0,13.0,12.98,12.99,89000.0,10.6108,10.6108,10.5945,10.6026,89000.0
2009-09-09 11:10:00,12.98,13.0,12.69,12.99,216700.0,10.5945,10.6108,10.3578,10.6026,216700.0
2009-09-09 11:15:00,12.99,12.99,12.98,12.99,29300.0,10.6026,10.6026,10.5945,10.6026,29300.0
2009-09-09 11:20:00,12.98,13.0,12.98,12.99,36400.0,10.5945,10.6108,10.5945,10.6026,36400.0
2009-09-09 11:25:00,12.99,13.0,12.97,12.98,70200.0,10.6026,10.6108,10.5863,10.5945,70200.0
2009-09-09 11:30:00,12.98,12.99,12.98,12.98,26300.0,10.5945,10.6026,10.5945,10.5945,26300.0
2009-09-09 11:35:00,12.99,12.99,12.94,12.95,96600.0,10.6026,10.6026,10.5618,10.57,96600.0
2009-09-09 11:40:00,12.95,12.95,12.91,12.91,60600.0,10.57,10.57,10.5373,10.5373,60600.0
2009-09-09 11:45:00,12.91,12.92,12.88,12.91,61500.0,10.5373,10.5455,10.5128,10.5373,61500.0
2009-09-09 11:50:00,12.9,12.91,12.89,12.9,30800.0,10.5292,10.5373,10.521,10.5292,30800.0
2009-09-09 11:55:00,12.89,12.9,12.87,12.88,13600.0,10.521,10.5292,10.5047,10.5128,13600.0
2009-09-09 12:00:00,12.87,12.88,12.85,12.85,44000.0,10.5047,10.5128,10.4883,10.4883,44000.0
2009-09-09 12:05:00,12.85,12.86,12.83,12.83,36100.0,10.4883,10.4965,10.472,10.472,36100.0
2009-09-09 12:10:00,12.82,12.83,12.8,12.81,86000.0,10.4639,10.472,10.4475,10.4557,86000.0
2009-09-09 12:15:00,12.81,12.81,12.8,12.81,41200.0,10.4557,10.4557,10.4475,10.4557,41200.0
2009-09-09 12:20:00,12.8,12.81,12.77,12.77,149400.0,10.4475,10.4557,10.4231,10.4231,149400.0
2009-09-09 12:25:00,12.77,12.79,12.76,12.78,169600.0,10.4231,10.4394,10.4149,10.4312,169600.0
2009-09-09 12:30:00,12.78,12.84,12.78,12.84,102500.0,10.4312,10.4802,10.4312,10.4802,102500.0
2009-09-09 12:35:00,12.84,12.87,12.83,12.86,53900.0,10.4802,10.5047,10.472,10.4965,53900.0
2009-09-09 12:40:00,12.86,12.9,12.84,12.88,45000.0,10.4965,10.5292,10.4802,10.5128,45000.0
2009-09-09 12:45:00,12.89,12.89,12.86,12.87,23800.0,10.521,10.521,10.4965,10.5047,23800.0
2009-09-09 12:50:00,12.87,12.9,12.86,12.87,40200.0,10.5047,10.5292,10.4965,10.5047,40200.0
2009-09-09 12:55:00,12.87,12.9,12.86,12.9,28200.0,10.5047,10.5292,10.4965,10.5292,28200.0
2009-09-09 13:00:00,12.9,12.91,12.86,12.86,42200.0,10.5292,10.5373,10.4965,10.4965,42200.0
2009-09-09 13:05:00,12.86,12.9,12.86,12.9,21200.0,10.4965,10.5292,10.4965,10.5292,21200.0
2009-09-09 13:10:00,12.9,12.9,12.89,12.9,20400.0,10.5292,10.5292,10.521,10.5292,20400.0
2009-09-09 13:15:00,12.9,12.91,12.89,12.9,39200.0,10.5292,10.5373,10.521,10.5292,39200.0
2009-09-09 13:20:00,12.91,12.91,12.89,12.89,51000.0,10.5373,10.5373,10.521,10.521,51000.0
2009-09-09 13:25:00,12.9,12.9,12.87,12.88,35300.0,10.5292,10.5292,10.5047,10.5128,35300.0
2009-09-09 13:30:00,12.88,12.88,12.85,12.85,25200.0,10.5128,10.5128,10.4883,10.4883,25200.0
2009-09-09 13:35:00,12.86,12.89,12.84,12.89,78200.0,10.4965,10.521,10.4802,10.521,78200.0
2009-09-09 13:40:00,12.89,12.89,12.84,12.84,42700.0,10.521,10.521,10.4802,10.4802,42700.0
2009-09-09 13:45:00,12.84,12.84,12.81,12.81,53500.0,10.4802,10.4802,10.4557,10.4557,53500.0
2009-09-09 13:50:00,12.81,12.81,12.8,12.8,37600.0,10.4557,10.4557,10.4475,10.4475,37600.0
2009-09-09 13:55:00,12.81,12.82,12.8,12.82,50800.0,10.4557,10.4639,10.4475,10.4639,50800.0
2009-09-09 14:00:00,12.81,12.82,12.78,12.8,27500.0,10.4557,10.4639,10.4312,10.4475,27500.0
2009-09-09 14:05:00,12.79,12.8,12.76,12.76,24300.0,10.4394,10.4475,10.4149,10.4149,24300.0
2009-09-09 14:10:00,12.76,12.78,12.73,12.74,64700.0,10.4149,10.4312,10.3904,10.3986,64700.0
2009-09-09 14:15:00,12.73,12.74,12.69,12.72,58900.0,10.3904,10.3986,10.3578,10.3822,58900.0
2009-09-09 14:20:00,12.71,12.77,12.69,12.76,57100.0,10.3741,10.4231,10.3578,10.4149,57100.0
2009-09-09 14:25:00,12.76,12.77,12.72,12.72,29800.0,10.4149,10.4231,10.3822,10.3822,29800.0
2009-09-09 14:30:00,12.73,12.77,12.72,12.76,61900.0,10.3904,10.4231,10.3822,10.4149,61900.0
2009-09-09 14:35:00,12.76,12.78,12.75,12.75,34900.0,10.4149,10.4312,10.4067,10.4067,34900.0
2009-09-09 14:40:00,12.75,12.75,12.71,12.73,65600.0,10.4067,10.4067,10.3741,10.3904,65600.0
2009-09-09 14:45:00,12.73,12.74,12.7,12.7,35700.0,10.3904,10.3986,10.3659,10.3659,35700.0
2009-09-09 14:50:00,12.7,12.7,12.67,12.67,49900.0,10.3659,10.3659,10.3414,10.3414,49900.0
2009-09-09 14:55:00,12.67,12.68,12.67,12.67,28500.0,10.3414,10.3496,10.3414,10.3414,28500.0
2009-09-09 15:00:00,12.67,12.68,12.66,12.67,60100.0,10.3414,10.3496,10.3333,10.3414,60100.0
2009-09-09 15:05:00,12.68,12.72,12.67,12.72,68300.0,10.3496,10.3822,10.3414,10.3822,68300.0
2009-09-09 15:10:00,12.72,12.78,12.71,12.77,117400.0,10.3822,10.4312,10.3741,10.4231,117400.0
2009-09-09 15:15:00,12.76,12.77,12.73,12.74,42000.0,10.4149,10.4231,10.3904,10.3986,42000.0
2009-09-09 15:20:00,12.73,12.77,12.73,12.73,128100.0,10.3904,10.4231,10.3904,10.3904,128100.0
2009-09-09 15:25:00,12.73,12.76,12.72,12.73,62500.0,10.3904,10.4149,10.3822,10.3904,62500.0
2009-09-09 15:30:00,12.74,12.74,12.7,12.7,46400.0,10.3986,10.3986,10.3659,10.3659,46400.0
2009-09-09 15:35:00,12.71,12.71,12.7,12.7,45600.0,10.3741,10.3741,10.3659,10.3659,45600.0
2009-09-09 15:40:00,12.7,12.75,12.7,12.75,153700.0,10.3659,10.4067,10.3659,10.4067,153700.0
2009-09-09 15:45:00,12.75,12.76,12.74,12.76,65800.0,10.4067,10.4149,10.3986,10.4149,65800.0
2009-09-09 15:50:00,12.76,12.79,12.75,12.75,114900.0,10.4149,10.4394,10.4067,10.4067,114900.0
2009-09-09 15:55:00,12.75,12.79,12.71,12.75,206900.0,10.4067,10.4394,10.3741,10.4067,206900.0
2009-09-10 09:30:00,13.45,13.75,13.31,13.74,1206300.0,10.9781,11.2229,10.8638,11.2148,1206300.0
2009-09-10 09:35:00,13.74,13.94,13.65,13.93,895900.0,11.2148,11.378,11.1413,11.3699,895900.0
2009-09-10 09:40:00,13.93,14.13,13.71,13.77,1078200.0,11.3699,11.5331,11.1903,11.2393,1078200.0
2009-09-10 09:45:00,13.79,13.92,13.74,13.89,729600.0,11.2556,11.3617,11.2148,11.3372,729600.0
2009-09-10 09:50:00,13.89,13.96,13.82,13.89,610500.0,11.3372,11.3943,11.2801,11.3372,610500.0
2009-09-10 09:55:00,13.89,13.93,13.85,13.85,194400.0,11.3372,11.3699,11.3046,11.3046,194400.0
2009-09-10 10:00:00,13.86,14.2,13.85,14.14,749500.0,11.3127,11.5902,11.3046,11.5413,749500.0
2009-09-10 10:05:00,14.14,14.25,14.07,14.07,511400.0,11.5413,11.631,11.4841,11.4841,511400.0
2009-09-10 10:10:00,14.08,14.18,14.06,14.16,295500.0,11.4923,11.5739,11.476,11.5576,295500.0
2009-09-10 10:15:00,14.16,14.25,14.12,14.18,402100.0,11.5576,11.631,11.5249,11.5739,402100.0
2009-09-10 10:20:00,14.18,14.19,13.92,13.97,431300.0,11.5739,11.5821,11.3617,11.4025,431300.0
2009-09-10 10:25:00,13.98,14.07,13.94,14.04,316900.0,11.4107,11.4841,11.378,11.4596,316900.0
2009-09-10 10:30:00,14.04,14.1,13.91,13.95,484600.0,11.4596,11.5086,11.3535,11.3862,484600.0
2009-09-10 10:35:00,13.95,14.1,13.95,14.06,201700.0,11.3862,11.5086,11.3862,11.476,201700.0
2009-09-10 10:40:00,14.05,14.12,14.03,14.04,152700.0,11.4678,11.5249,11.4515,11.4596,152700.0
2009-09-10 10:45:00,14.04,14.07,13.98,14.0,146100.0,11.4596,11.4841,11.4107,11.427,146100.0
2009-09-10 10:50:00,14.0,14.01,13.99,14.0,138600.0,11.427,11.4352,11.4188,11.427,138600.0
2009-09-10 10:55:00,14.0,14.06,13.99,14.06,72800.0,11.427,11.476,11.4188,11.476,72800.0
2009-09-10 11:00:00,14.05,14.07,13.96,13.96,237500.0,11.4678,11.4841,11.3943,11.3943,237500.0
2009-09-10 11:05:00,13.97,14.03,13.96,13.99,145600.0,11.4025,11.4515,11.3943,11.4188,145600.0
2009-09-10 11:10:00,13.99,14.03,13.93,14.02,309300.0,11.4188,11.4515,11.3699,11.4433,309300.0
2009-09-10 11:15:00,14.02,14.08,14.02,14.06,165200.0,11.4433,11.4923,11.4433,11.476,165200.0
2009-09-10 11:20:00,14.05,14.18,14.05,14.18,222100.0,11.4678,11.5739,11.4678,11.5739,222100.0
2009-09-10 11:25:00,14.18,14.25,14.17,14.22,199100.0,11.5739,11.631,11.5657,11.6066,199100.0
2009-09-10 11:30:00,14.23,14.24,14.18,14.23,171500.0,11.6147,11.6229,11.5739,11.6147,171500.0
2009-09-10 11:35:00,14.22,14.33,14.22,14.28,356500.0,11.6066,11.6963,11.6066,11.6555,356500.0
2009-09-10 11:40:00,14.28,14.29,14.23,14.27,150100.0,11.6555,11.6637,11.6147,11.6474,150100.0
2009-09-10 11:45:00,14.27,14.3,14.27,14.29,94200.0,11.6474,11.6719,11.6474,11.6637,94200.0
2009-09-10 11:50:00,14.29,14.3,14.13,14.14,250300.0,11.6637,11.6719,11.5331,11.5413,250300.0
2009-09-10 11:55:00,14.15,14.18,14.12,14.18,119900.0,11.5494,11.5739,11.5249,11.5739,119900.0
2009-09-10 12:00:00,14.17,14.18,14.12,14.13,69800.0,11.5657,11.5739,11.5249,11.5331,69800.0
2009-09-10 12:05:00,14.13,14.18,14.06,14.17,142800.0,11.5331,11.5739,11.476,11.5657,142800.0
2009-09-10 12:10:00,14.17,14.21,14.11,14.13,82700.0,11.5657,11.5984,11.5168,11.5331,82700.0
2009-09-10 12:15:00,14.13,14.15,14.11,14.15,53400.0,11.5331,11.5494,11.5168,11.5494,53400.0
2009-09-10 12:20:00,14.15,14.19,14.13,14.18,64700.0,11.5494,11.5821,11.5331,11.5739,64700.0
2009-09-10 12:25:00,14.18,14.19,14.14,14.16,101800.0,11.5739,11.5821,11.5413,11.5576,101800.0
2009-09-10 12:30:00,14.17,14.17,14.15,14.16,36300.0,11.5657,11.5657,11.5494,11.5576,36300.0
2009-09-10 12:35:00,14.15,14.17,14.14,14.15,131100.0,11.5494,11.5657,11.5413,11.5494,131100.0
2009-09-10 12:40:00,14.16,14.18,14.15,14.17,91200.0,11.5576,11.5739,11.5494,11.5657,91200.0
2009-09-10 12:45:00,14.17,14.19,14.14,14.15,140500.0,11.5657,11.5821,11.5413,11.5494,140500.0
2009-09-10 12:50:00,14.15,14.15,14.09,14.1,140900.0,11.5494,11.5494,11.5005,11.5086,140900.0
2009-09-10 12:55:00,14.1,14.13,14.1,14.13,43600.0,11.5086,11.5331,11.5086,11.5331,43600.0
2009-09-10 13:00:00,14.13,14.15,14.12,14.14,79900.0,11.5331,11.5494,11.5249,11.5413,79900.0
2009-09-10 13:05:00,14.14,14.18,14.14,14.17,62700.0,11.5413,11.5739,11.5413,11.5657,62700.0
2009-09-10 13:10:00,14.16,14.22,14.15,14.22,202600.0,11.5576,11.6066,11.5494,11.6066,202600.0
2009-09-10 13:15:00,14.22,14.27,14.21,14.25,150000.0,11.6066,11.6474,11.5984,11.631,150000.0
2009-09-10 13:20:00,14.25,14.26,14.19,14.19,155400.0,11.631,11.6392,11.5821,11.5821,155400.0
2009-09-10 13:25:00,14.2,14.24,14.19,14.24,297300.0,11.5902,11.6229,11.5821,11.6229,297300.0
2009-09-10 13:30:00,14.24,14.29,14.23,14.29,90400.0,11.6229,11.6637,11.6147,11.6637,90400.0
2009-09-10 13:35:00,14.28,14.29,14.27,14.27,61000.0,11.6555,11.6637,11.6474,11.6474,61000.0
2009-09-10 13:40:00,14.27,14.3,14.27,14.27,99400.0,11.6474,11.6719,11.6474,11.6474,99400.0
2009-09-10 13:45:00,14.27,14.33,14.27,14.33,132300.0,11.6474,11.6963,11.6474,11.6963,132300.0
2009-09-10 13:50:00,14.33,14.36,14.32,14.35,138600.0,11.6963,11.7208,11.6882,11.7127,138600.0
2009-09-10 13:55:00,14.35,14.38,14.34,14.37,124000.0,11.7127,11.7372,11.7045,11.729,124000.0
2009-09-10 14:00:00,14.37,14.38,14.36,14.37,138200.0,11.729,11.7372,11.7208,11.729,138200.0
2009-09-10 14:05:00,14.38,14.38,14.3,14.31,236600.0,11.7372,11.7372,11.6719,11.68,236600.0
2009-09-10 14:10:00,14.32,14.35,14.3,14.33,116100.0,11.6882,11.7127,11.6719,11.6963,116100.0
2009-09-10 14:15:00,14.33,14.36,14.33,14.35,145400.0,11.6963,11.7208,11.6963,11.7127,145400.0
2009-09-10 14:20:00,14.36,14.38,14.35,14.37,89600.0,11.7208,11.7372,11.7127,11.729,89600.0
2009-09-10 14:25:00,14.37,14.37,14.3,14.32,167100.0,11.729,11.729,11.6719,11.6882,167100.0
2009-09-10 14:30:00,14.32,14.34,14.29,14.29,106500.0,11.6882,11.7045,11.6637,11.6637,106500.0
2009-09-10 14:35:00,14.29,14.3,14.25,14.26,126800.0,11.6637,11.6719,11.631,11.6392,126800.0
2009-09-10 14:40:00,14.25,14.29,14.25,14.28,108400.0,11.631,11.6637,11.631,11.6555,108400.0
2009-09-10 14:45:00,14.28,14.29,14.25,14.28,177900.0,11.6555,11.6637,11.631,11.6555,177900.0
2009-09-10 14:50:00,14.28,14.29,14.27,14.28,63200.0,11.6555,11.6637,11.6474,11.6555,63200.0
2009-09-10 14:55:00,14.29,14.29,14.27,14.29,72200.0,11.6637,11.6637,11.6474,11.6637,72200.0
2009-09-10 15:00:00,14.29,14.3,14.27,14.28,211400.0,11.6637,11.6719,11.6474,11.6555,211400.0
2009-09-10 15:05:00,14.29,14.29,14.14,14.14,247400.0,11.6637,11.6637,11.5413,11.5413,247400.0
2009-09-10 15:10:00,14.14,14.18,14.1,14.16,362900.0,11.5413,11.5739,11.5086,11.5576,362900.0
2009-09-10 15:15:00,14.16,14.18,14.13,14.13,101100.0,11.5576,11.5739,11.5331,11.5331,101100.0
2009-09-10 15:20:00,14.14,14.15,14.1,14.11,213500.0,11.5413,11.5494,11.5086,11.5168,213500.0
2009-09-10 15:25:00,14.11,14.15,14.1,14.14,201100.0,11.5168,11.5494,11.5086,11.5413,201100.0
2009-09-10 15:30:00,14.15,14.22,14.14,14.22,158600.0,11.5494,11.6066,11.5413,11.6066,158600.0
2009-09-10 15:35:00,14.22,14.22,14.2,14.22,320600.0,11.6066,11.6066,11.5902,11.6066,320600.0
2009-09-10 15:40:00,14.21,14.24,14.21,14.23,146000.0,11.5984,11.6229,11.5984,11.6147,146000.0
2009-09-10 15:45:00,14.24,14.28,14.23,14.26,181500.0,11.6229,11.6555,11.6147,11.6392,181500.0
2009-09-10 15:50:00,14.25,14.28,14.25,14.28,408800.0,11.631,11.6555,11.631,11.6555,408800.0
2009-09-10 15:55:00,14.27,14.28,14.27,14.28,370900.0,11.6474,11.6555,11.6474,11.6555,370900.0
2009-09-11 09:30:00,14.54,14.58,14.35,14.36,390100.0,11.8677,11.9004,11.7127,11.7208,390100.0
2009-09-11 09:35:00,14.37,14.38,14.3,14.31,199600.0,11.729,11.7372,11.6719,11.68,199600.0
2009-09-11 09:40:00,14.31,14.31,14.16,14.25,235000.0,11.68,11.68,11.5576,11.631,235000.0
2009-09-11 09:45:00,14.26,14.3,14.24,14.27,120400.0,11.6392,11.6719,11.6229,11.6474,120400.0
2009-09-11 09:50:00,14.27,14.28,14.22,14.27,185000.0,11.6474,11.6555,11.6066,11.6474,185000.0
2009-09-11 09:55:00,14.27,14.3,14.23,14.27,274200.0,11.6474,11.6719,11.6147,11.6474,274200.0
2009-09-11 10:00:00,14.27,14.28,14.12,14.16,253700.0,11.6474,11.6555,11.5249,11.5576,253700.0
2009-09-11 10:05:00,14.17,14.2,14.05,14.14,228300.0,11.5657,11.5902,11.4678,11.5413,228300.0
2009-09-11 10:10:00,14.14,14.16,14.11,14.11,132400.0,11.5413,11.5576,11.5168,11.5168,132400.0
2009-09-11 10:15:00,14.12,14.18,14.1,14.17,129500.0,11.5249,11.5739,11.5086,11.5657,129500.0
2009-09-11 10:20:00,14.18,14.18,14.13,14.17,86500.0,11.5739,11.5739,11.5331,11.5657,86500.0
2009-09-11 10:25:00,14.17,14.19,14.15,14.17,113200.0,11.5657,11.5821,11.5494,11.5657,113200.0
2009-09-11 10:30:00,14.18,14.23,14.17,14.22,94100.0,11.5739,11.6147,11.5657,11.6066,94100.0
2009-09-11 10:35:00,14.22,14.25,14.2,14.25,144200.0,11.6066,11.631,11.5902,11.631,144200.0
2009-09-11 10:40:00,14.25,14.25,14.19,14.19,92700.0,11.631,11.631,11.5821,11.5821,92700.0
2009-09-11 10:45:00,14.19,14.2,14.16,14.17,66800.0,11.5821,11.5902,11.5576,11.5657,66800.0
2009-09-11 10:50:00,14.16,14.16,14.13,14.14,98900.0,11.5576,11.5576,11.5331,11.5413,98900.0
2009-09-11 10:55:00,14.15,14.15,14.07,14.08,137800.0,11.5494,11.5494,11.4841,11.4923,137800.0
2009-09-11 11:00:00,14.07,14.1,14.04,14.05,199100.0,11.4841,11.5086,11.4596,11.4678,199100.0
2009-09-11 11:05:00,14.05,14.07,14.01,14.03,253000.0,11.4678,11.4841,11.4352,11.4515,253000.0
2009-09-11 11:10:00,14.03,14.04,14.02,14.04,334900.0,11.4515,11.4596,11.4433,11.4596,334900.0
2009-09-11 11:15:00,14.03,14.07,14.03,14.04,132900.0,11.4515,11.4841,11.4515,11.4596,132900.0
2009-09-11 11:20:00,14.04,14.04,14.0,14.02,155600.0,11.4596,11.4596,11.427,11.4433,155600.0
2009-09-11 11:25:00,14.02,14.02,13.89,13.91,346800.0,11.4433,11.4433,11.3372,11.3535,346800.0
2009-09-11 11:30:00,13.91,14.0,13.9,14.0,115000.0,11.3535,11.427,11.3454,11.427,115000.0
2009-09-11 11:35:00,14.0,14.0,13.96,13.97,42200.0,11.427,11.427,11.3943,11.4025,42200.0
2009-09-11 11:40:00,13.97,13.97,13.86,13.88,173000.0,11.4025,11.4025,11.3127,11.329,173000.0
2009-09-11 11:45:00,13.87,13.87,13.84,13.86,69100.0,11.3209,11.3209,11.2964,11.3127,69100.0
2009-09-11 11:50:00,13.86,13.9,13.84,13.89,111600.0,11.3127,11.3454,11.2964,11.3372,111600.0
2009-09-11 11:55:00,13.9,13.9,13.85,13.85,65000.0,11.3454,11.3454,11.3046,11.3046,65000.0
2009-09-11 12:00:00,13.85,13.9,13.82,13.9,124400.0,11.3046,11.3454,11.2801,11.3454,124400.0
2009-09-11 12:05:00,13.89,13.9,13.86,13.87,114800.0,11.3372,11.3454,11.3127,11.3209,114800.0
2009-09-11 12:10:00,13.87,13.88,13.81,13.83,85300.0,11.3209,11.329,11.2719,11.2882,85300.0
2009-09-11 12:15:00,13.83,13.88,13.81,13.82,114700.0,11.2882,11.329,11.2719,11.2801,114700.0
2009-09-11 12:20:00,13.81,13.82,13.79,13.8,117300.0,11.2719,11.2801,11.2556,11.2638,117300.0
2009-09-11 12:25:00,13.8,13.82,13.78,13.8,54200.0,11.2638,11.2801,11.2474,11.2638,54200.0
2009-09-11 12:30:00,13.8,13.81,13.77,13.78,62800.0,11.2638,11.2719,11.2393,11.2474,62800.0
2009-09-11 12:35:00,13.78,13.78,13.75,13.75,99400.0,11.2474,11.2474,11.2229,11.2229,99400.0
2009-09-11 12:40:00,13.75,13.78,13.7,13.76,98200.0,11.2229,11.2474,11.1821,11.2311,98200.0
2009-09-11 12:45:00,13.76,13.77,13.75,13.75,24700.0,11.2311,11.2393,11.2229,11.2229,24700.0
2009-09-11 12:50:00,13.75,13.82,13.75,13.82,48600.0,11.2229,11.2801,11.2229,11.2801,48600.0
2009-09-11 12:55:00,13.82,13.86,13.8,13.81,120300.0,11.2801,11.3127,11.2638,11.2719,120300.0
2009-09-11 13:00:00,13.81,13.85,13.81,13.85,57300.0,11.2719,11.3046,11.2719,11.3046,57300.0
2009-09-11 13:05:00,13.85,13.86,13.81,13.82,50300.0,11.3046,11.3127,11.2719,11.2801,50300.0
2009-09-11 13:10:00,13.82,13.86,13.81,13.85,93600.0,11.2801,11.3127,11.2719,11.3046,93600.0
2009-09-11 13:15:00,13.85,13.92,13.84,13.92,65700.0,11.3046,11.3617,11.2964,11.3617,65700.0
2009-09-11 13:20:00,13.92,13.92,13.86,13.9,100800.0,11.3617,11.3617,11.3127,11.3454,100800.0
2009-09-11 13:25:00,13.91,13.93,13.9,13.91,33400.0,11.3535,11.3699,11.3454,11.3535,33400.0
2009-09-11 13:30:00,13.91,13.91,13.87,13.9,58000.0,11.3535,11.3535,11.3209,11.3454,58000.0
2009-09-11 13:35:00,13.89,13.91,13.89,13.89,46500.0,11.3372,11.3535,11.3372,11.3372,46500.0
2009-09-11 13:40:00,13.89,13.9,13.81,13.81,69600.0,11.3372,11.3454,11.2719,11.2719,69600.0
2009-09-11 13:45:00,13.81,13.82,13.8,13.81,80900.0,11.2719,11.2801,11.2638,11.2719,80900.0
2009-09-11 13:50:00,13.81,13.83,13.79,13.8,187700.0,11.2719,11.2882,11.2556,11.2638,187700.0
2009-09-11 13:55:00,13.79,13.8,13.76,13.78,94900.0,11.2556,11.2638,11.2311,11.2474,94900.0
2009-09-11 14:00:00,13.78,13.81,13.77,13.81,133600.0,11.2474,11.2719,11.2393,11.2719,133600.0
2009-09-11 14:05:00,13.81,13.82,13.78,13.82,61800.0,11.2719,11.2801,11.2474,11.2801,61800.0
2009-09-11 14:10:00,13.81,13.83,13.8,13.82,82700.0,11.2719,11.2882,11.2638,11.2801,82700.0
2009-09-11 14:15:00,13.82,13.82,13.79,13.8,80800.0,11.2801,11.2801,11.2556,11.2638,80800.0
2009-09-11 14:20:00,13.79,13.8,13.79,13.79,30200.0,11.2556,11.2638,11.2556,11.2556,30200.0
2009-09-11 14:25:00,13.8,13.8,13.75,13.76,83300.0,11.2638,11.2638,11.2229,11.2311,83300.0
2009-09-11 14:30:00,13.76,13.8,13.75,13.79,69000.0,11.2311,11.2638,11.2229,11.2556,69000.0
2009-09-11 14:35:00,13.79,13.8,13.77,13.77,65300.0,11.2556,11.2638,11.2393,11.2393,65300.0
2009-09-11 14:40:00,13.77,13.8,13.76,13.8,70800.0,11.2393,11.2638,11.2311,11.2638,70800.0
2009-09-11 14:45:00,13.8,13.8,13.78,13.79,51800.0,11.2638,11.2638,11.2474,11.2556,51800.0
2009-09-11 14:50:00,13.78,13.79,13.77,13.79,36800.0,11.2474,11.2556,11.2393,11.2556,36800.0
2009-09-11 14:55:00,13.79,13.79,13.78,13.79,33200.0,11.2556,11.2556,11.2474,11.2556,33200.0
2009-09-11 15:00:00,13.78,13.79,13.78,13.79,46400.0,11.2474,11.2556,11.2474,11.2556,46400.0
2009-09-11 15:05:00,13.78,13.8,13.77,13.77,62500.0,11.2474,11.2638,11.2393,11.2393,62500.0
2009-09-11 15:10:00,13.77,13.79,13.77,13.79,61500.0,11.2393,11.2556,11.2393,11.2556,61500.0
2009-09-11 15:15:00,13.79,13.79,13.77,13.78,94700.0,11.2556,11.2556,11.2393,11.2474,94700.0
2009-09-11 15:20:00,13.78,13.85,13.78,13.8,174200.0,11.2474,11.3046,11.2474,11.2638,174200.0
2009-09-11 15:25:00,13.79,13.9,13.79,13.87,346300.0,11.2556,11.3454,11.2556,11.3209,346300.0
2009-09-11 15:30:00,13.87,13.88,13.8,13.82,205700.0,11.3209,11.329,11.2638,11.2801,205700.0
2009-09-11 15:35:00,13.81,13.82,13.8,13.81,64400.0,11.2719,11.2801,11.2638,11.2719,64400.0
2009-09-11 15:40:00,13.81,13.86,13.8,13.86,122800.0,11.2719,11.3127,11.2638,11.3127,122800.0
2009-09-11 15:45:00,13.86,13.87,13.85,13.87,57600.0,11.3127,11.3209,11.3046,11.3209,57600.0
2009-09-11 15:50:00,13.87,13.89,13.86,13.88,99500.0,11.3209,11.3372,11.3127,11.329,99500.0
2009-09-11 15:55:00,13.88,13.88,13.86,13.88,227900.0,11.329,11.329,11.3127,11.329,227900.0
2009-09-14 09:30:00,13.74,14.05,13.74,14.01,280800.0,11.2148,11.4678,11.2148,11.4352,280800.0
2009-09-14 09:35:00,14.02,14.02,13.79,13.83,74400.0,11.4433,11.4433,11.2556,11.2882,74400.0
2009-09-14 09:40:00,13.83,13.95,13.82,13.95,66500.0,11.2882,11.3862,11.2801,11.3862,66500.0
2009-09-14 09:45:00,13.95,14.04,13.93,13.93,119500.0,11.3862,11.4596,11.3699,11.3699,119500.0
2009-09-14 09:50:00,13.91,13.93,13.87,13.92,68600.0,11.3535,11.3699,11.3209,11.3617,68600.0
2009-09-14 09:55:00,13.92,14.0,13.91,13.99,37800.0,11.3617,11.427,11.3535,11.4188,37800.0
2009-09-14 10:00:00,14.0,14.02,13.95,13.95,78000.0,11.427,11.4433,11.3862,11.3862,78000.0
2009-09-14 10:05:00,13.96,13.97,13.91,13.96,37700.0,11.3943,11.4025,11.3535,11.3943,37700.0
2009-09-14 10:10:00,13.95,13.95,13.87,13.88,38100.0,11.3862,11.3862,11.3209,11.329,38100.0
2009-09-14 10:15:00,13.88,13.9,13.85,13.86,59400.0,11.329,11.3454,11.3046,11.3127,59400.0
2009-09-14 10:20:00,13.85,13.89,13.84,13.84,59400.0,11.3046,11.3372,11.2964,11.2964,59400.0
2009-09-14 10:25:00,13.85,13.86,13.83,13.84,65800.0,11.3046,11.3127,11.2882,11.2964,65800.0
2009-09-14 10:30:00,13.83,13.84,13.81,13.82,32400.0,11.2882,11.2964,11.2719,11.2801,32400.0
2009-09-14 10:35:00,13.82,13.83,13.75,13.76,93900.0,11.2801,11.2882,11.2229,11.2311,93900.0
2009-09-14 10:40:00,13.75,13.76,13.73,13.73,64500.0,11.2229,11.2311,11.2066,11.2066,64500.0
2009-09-14 10:45:00,13.73,13.8,13.73,13.8,60000.0,11.2066,11.2638,11.2066,11.2638,60000.0
2009-09-14 10:50:00,13.79,13.83,13.79,13.82,59700.0,11.2556,11.2882,11.2556,11.2801,59700.0
2009-09-14 10:55:00,13.83,13.9,13.82,13.87,57700.0,11.2882,11.3454,11.2801,11.3209,57700.0
2009-09-14 11:00:00,13.87,13.88,13.85,13.85,30200.0,11.3209,11.329,11.3046,11.3046,30200.0
2009-09-14 11:05:00,13.86,13.86,13.82,13.82,37600.0,11.3127,11.3127,11.2801,11.2801,37600.0
2009-09-14 11:10:00,13.82,13.82,13.81,13.81,24500.0,11.2801,11.2801,11.2719,11.2719,24500.0
2009-09-14 11:15:00,13.81,13.88,13.81,13.88,69100.0,11.2719,11.329,11.2719,11.329,69100.0
2009-09-14 11:20:00,13.88,13.95,13.88,13.94,78300.0,11.329,11.3862,11.329,11.378,78300.0
2009-09-14 11:25:00,13.95,13.95,13.91,13.92,14200.0,11.3862,11.3862,11.3535,11.3617,14200.0
2009-09-14 11:30:00,13.93,13.94,13.93,13.93,23400.0,11.3699,11.378,11.3699,11.3699,23400.0
2009-09-14 11:35:00,13.94,13.94,13.9,13.9,23500.0,11.378,11.378,11.3454,11.3454,23500.0
2009-09-14 11:40:00,13.9,13.9,13.85,13.86,34600.0,11.3454,11.3454,11.3046,11.3127,34600.0
2009-09-14 11:45:00,13.85,13.85,13.83,13.83,18500.0,11.3046,11.3046,11.2882,11.2882,18500.0
2009-09-14 11:50:00,13.83,13.84,13.83,13.84,6200.0,11.2882,11.2964,11.2882,11.2964,6200.0
2009-09-14 11:55:00,13.83,13.84,13.83,13.83,15000.0,11.2882,11.2964,11.2882,11.2882,15000.0
2009-09-14 12:00:00,13.83,13.84,13.83,13.83,11900.0,11.2882,11.2964,11.2882,11.2882,11900.0
2009-09-14 12:05:00,13.84,13.84,13.83,13.83,11900.0,11.2964,11.2964,11.2882,11.2882,11900.0
2009-09-14 12:10:00,13.83,13.84,13.83,13.84,4800.0,11.2882,11.2964,11.2882,11.2964,4800.0
2009-09-14 12:15:00,13.84,13.87,13.83,13.87,39300.0,11.2964,11.3209,11.2882,11.3209,39300.0
2009-09-14 12:20:00,13.86,13.9,13.86,13.9,25900.0,11.3127,11.3454,11.3127,11.3454,25900.0
2009-09-14 12:25:00,13.91,13.91,13.86,13.86,63600.0,11.3535,11.3535,11.3127,11.3127,63600.0
2009-09-14 12:30:00,13.86,13.87,13.84,13.87,55800.0,11.3127,11.3209,11.2964,11.3209,55800.0
2009-09-14 12:35:00,13.86,13.87,13.84,13.84,23800.0,11.3127,11.3209,11.2964,11.2964,23800.0
2009-09-14 12:40:00,13.85,13.85,13.84,13.85,6800.0,11.3046,11.3046,11.2964,11.3046,6800.0
2009-09-14 12:45:00,13.84,13.85,13.84,13.84,9800.0,11.2964,11.3046,11.2964,11.2964,9800.0
2009-09-14 12:50:00,13.84,13.85,13.82,13.84,50000.0,11.2964,11.3046,11.2801,11.2964,50000.0
2009-09-14 12:55:00,13.84,13.84,13.81,13.82,38100.0,11.2964,11.2964,11.2719,11.2801,38100.0
2009-09-14 13:00:00,13.81,13.82,13.8,13.8,36600.0,11.2719,11.2801,11.2638,11.2638,36600.0
2009-09-14 13:05:00,13.8,13.83,13.8,13.82,18800.0,11.2638,11.2882,11.2638,11.2801,18800.0
2009-09-14 13:10:00,13.82,13.83,13.82,13.83,13200.0,11.2801,11.2882,11.2801,11.2882,13200.0
2009-09-14 13:15:00,13.83,13.85,13.83,13.84,24500.0,11.2882,11.3046,11.2882,11.2964,24500.0
2009-09-14 13:20:00,13.84,13.85,13.84,13.85,16400.0,11.2964,11.3046,11.2964,11.3046,16400.0
2009-09-14 13:25:00,13.84,13.85,13.84,13.85,10900.0,11.2964,11.3046,11.2964,11.3046,10900.0
2009-09-14 13:30:00,13.85,13.85,13.84,13.84,34500.0,11.3046,11.3046,11.2964,11.2964,34500.0
2009-09-14 13:35:00,13.85,13.85,13.84,13.85,55900.0,11.3046,11.3046,11.2964,11.3046,55900.0
2009-09-14 13:40:00,13.84,13.85,13.84,13.85,35800.0,11.2964,11.3046,11.2964,11.3046,35800.0
2009-09-14 13:45:00,13.84,13.84,13.83,13.83,13400.0,11.2964,11.2964,11.2882,11.2882,13400.0
2009-09-14 13:50:00,13.83,13.84,13.82,13.83,17800.0,11.2882,11.2964,11.2801,11.2882,17800.0
2009-09-14 13:55:00,13.82,13.84,13.82,13.83,18700.0,11.2801,11.2964,11.2801,11.2882,18700.0
2009-09-14 14:00:00,13.84,13.84,13.82,13.83,9300.0,11.2964,11.2964,11.2801,11.2882,9300.0
2009-09-14 14:05:00,13.82,13.84,13.82,13.83,12200.0,11.2801,11.2964,11.2801,11.2882,12200.0
2009-09-14 14:10:00,13.83,13.84,13.83,13.83,27200.0,11.2882,11.2964,11.2882,11.2882,27200.0
2009-09-14 14:15:00,13.83,13.85,13.83,13.84,26500.0,11.2882,11.3046,11.2882,11.2964,26500.0
2009-09-14 14:20:00,13.85,13.85,13.83,13.83,25600.0,11.3046,11.3046,11.2882,11.2882,25600.0
2009-09-14 14:25:00,13.83,13.85,13.82,13.85,83200.0,11.2882,11.3046,11.2801,11.3046,83200.0
2009-09-14 14:30:00,13.85,13.85,13.82,13.82,48000.0,11.3046,11.3046,11.2801,11.2801,48000.0
2009-09-14 14:35:00,13.82,13.83,13.81,13.82,21800.0,11.2801,11.2882,11.2719,11.2801,21800.0
2009-09-14 14:40:00,13.82,13.83,13.81,13.82,56100.0,11.2801,11.2882,11.2719,11.2801,56100.0
2009-09-14 14:45:00,13.82,13.82,13.8,13.81,56600.0,11.2801,11.2801,11.2638,11.2719,56600.0
2009-09-14 14:50:00,13.81,13.82,13.8,13.82,34900.0,11.2719,11.2801,11.2638,11.2801,34900.0
2009-09-14 14:55:00,13.81,13.85,13.81,13.84,59800.0,11.2719,11.3046,11.2719,11.2964,59800.0
2009-09-14 15:00:00,13.83,13.85,13.83,13.83,24300.0,11.2882,11.3046,11.2882,11.2882,24300.0
2009-09-14 15:05:00,13.84,13.84,13.82,13.83,51900.0,11.2964,11.2964,11.2801,11.2882,51900.0
2009-09-14 15:10:00,13.83,13.84,13.82,13.84,25900.0,11.2882,11.2964,11.2801,11.2964,25900.0
2009-09-14 15:15:00,13.83,13.84,13.83,13.83,17600.0,11.2882,11.2964,11.2882,11.2882,17600.0
2009-09-14 15:20:00,13.83,13.84,13.8,13.81,70800.0,11.2882,11.2964,11.2638,11.2719,70800.0
2009-09-14 15:25:00,13.8,13.81,13.8,13.8,25500.0,11.2638,11.2719,11.2638,11.2638,25500.0
2009-09-14 15:30:00,13.81,13.81,13.77,13.79,93900.0,11.2719,11.2719,11.2393,11.2556,93900.0
2009-09-14 15:35:00,13.79,13.81,13.77,13.78,80300.0,11.2556,11.2719,11.2393,11.2474,80300.0
2009-09-14 15:40:00,13.79,13.81,13.78,13.81,121200.0,11.2556,11.2719,11.2474,11.2719,121200.0
2009-09-14 15:45:00,13.82,13.84,13.81,13.83,196600.0,11.2801,11.2964,11.2719,11.2882,196600.0
2009-09-14 15:50:00,13.84,13.85,13.83,13.83,147900.0,11.2964,11.3046,11.2882,11.2882,147900.0
2009-09-14 15:55:00,13.84,13.85,13.83,13.85,228800.0,11.2964,11.3046,11.2882,11.3046,228800.0
2009-09-15 09:30:00,13.87,13.89,13.85,13.86,81600.0,11.3209,11.3372,11.3046,11.3127,81600.0
2009-09-15 09:35:00,13.87,13.87,13.85,13.86,111100.0,11.3209,11.3209,11.3046,11.3127,111100.0
2009-09-15 09:40:00,13.86,13.88,13.84,13.84,210400.0,11.3127,11.329,11.2964,11.2964,210400.0
2009-09-15 09:45:00,13.85,13.85,13.75,13.78,88800.0,11.3046,11.3046,11.2229,11.2474,88800.0
2009-09-15 09:50:00,13.77,13.78,13.71,13.75,91700.0,11.2393,11.2474,11.1903,11.2229,91700.0
2009-09-15 09:55:00,13.75,13.78,13.74,13.75,37200.0,11.2229,11.2474,11.2148,11.2229,37200.0
2009-09-15 10:00:00,13.74,13.76,13.65,13.66,93400.0,11.2148,11.2311,11.1413,11.1495,93400.0
2009-09-15 10:05:00,13.66,13.78,13.65,13.78,56300.0,11.1495,11.2474,11.1413,11.2474,56300.0
2009-09-15 10:10:00,13.77,13.82,13.76,13.78,83600.0,11.2393,11.2801,11.2311,11.2474,83600.0
2009-09-15 10:15:00,13.78,13.78,13.65,13.69,101900.0,11.2474,11.2474,11.1413,11.174,101900.0
2009-09-15 10:20:00,13.69,13.74,13.68,13.72,32100.0,11.174,11.2148,11.1658,11.1985,32100.0
2009-09-15 10:25:00,13.73,13.76,13.72,13.76,44900.0,11.2066,11.2311,11.1985,11.2311,44900.0
2009-09-15 10:30:00,13.76,13.76,13.73,13.73,26500.0,11.2311,11.2311,11.2066,11.2066,26500.0
2009-09-15 10:35:00,13.73,13.75,13.73,13.75,24800.0,11.2066,11.2229,11.2066,11.2229,24800.0
2009-09-15 10:40:00,13.74,13.77,13.74,13.76,60100.0,11.2148,11.2393,11.2148,11.2311,60100.0
2009-09-15 10:45:00,13.76,13.8,13.76,13.79,18100.0,11.2311,11.2638,11.2311,11.2556,18100.0
2009-09-15 10:50:00,13.77,13.81,13.77,13.78,27800.0,11.2393,11.2719,11.2393,11.2474,27800.0
2009-09-15 10:55:00,13.79,13.8,13.79,13.8,27100.0,11.2556,11.2638,11.2556,11.2638,27100.0
2009-09-15 11:00:00,13.8,13.8,13.76,13.77,31200.0,11.2638,11.2638,11.2311,11.2393,31200.0
2009-09-15 11:05:00,13.76,13.76,13.74,13.75,43200.0,11.2311,11.2311,11.2148,11.2229,43200.0
2009-09-15 11:10:00,13.75,13.76,13.73,13.73,41200.0,11.2229,11.2311,11.2066,11.2066,41200.0
2009-09-15 11:15:00,13.73,13.73,13.7,13.71,37000.0,11.2066,11.2066,11.1821,11.1903,37000.0
2009-09-15 11:20:00,13.71,13.72,13.68,13.7,57400.0,11.1903,11.1985,11.1658,11.1821,57400.0
2009-09-15 11:25:00,13.69,13.73,13.69,13.71,61100.0,11.174,11.2066,11.174,11.1903,61100.0
2009-09-15 11:30:00,13.71,13.72,13.69,13.69,31900.0,11.1903,11.1985,11.174,11.174,31900.0
2009-09-15 11:35:00,13.7,13.72,13.69,13.72,49000.0,11.1821,11.1985,11.174,11.1985,49000.0
2009-09-15 11:40:00,13.72,13.74,13.71,13.74,32300.0,11.1985,11.2148,11.1903,11.2148,32300.0
2009-09-15 11:45:00,13.73,13.75,13.73,13.75,20500.0,11.2066,11.2229,11.2066,11.2229,20500.0
2009-09-15 11:50:00,13.74,13.75,13.73,13.73,30600.0,11.2148,11.2229,11.2066,11.2066,30600.0
2009-09-15 11:55:00,13.73,13.74,13.71,13.71,28700.0,11.2066,11.2148,11.1903,11.1903,28700.0
2009-09-15 12:00:00,13.71,13.71,13.69,13.69,22900.0,11.1903,11.1903,11.174,11.174,22900.0
2009-09-15 12:05:00,13.69,13.7,13.69,13.7,12900.0,11.174,11.1821,11.174,11.1821,12900.0
2009-09-15 12:10:00,13.7,13.7,13.69,13.69,8000.0,11.1821,11.1821,11.174,11.174,8000.0
2009-09-15 12:15:00,13.69,13.7,13.68,13.68,34900.0,11.174,11.1821,11.1658,11.1658,34900.0
2009-09-15 12:20:00,13.69,13.73,13.69,13.7,49900.0,11.174,11.2066,11.174,11.1821,49900.0
2009-09-15 12:25:00,13.69,13.7,13.69,13.69,11800.0,11.174,11.1821,11.174,11.174,11800.0
2009-09-15 12:30:00,13.69,13.7,13.67,13.67,21000.0,11.174,11.1821,11.1576,11.1576,21000.0
2009-09-15 12:35:00,13.67,13.68,13.67,13.67,24100.0,11.1576,11.1658,11.1576,11.1576,24100.0
2009-09-15 12:40:00,13.68,13.69,13.67,13.68,32900.0,11.1658,11.174,11.1576,11.1658,32900.0
2009-09-15 12:45:00,13.68,13.69,13.67,13.67,14200.0,11.1658,11.174,11.1576,11.1576,14200.0
2009-09-15 12:50:00,13.67,13.69,13.67,13.67,46400.0,11.1576,11.174,11.1576,11.1576,46400.0
2009-09-15 12:55:00,13.68,13.69,13.67,13.68,51100.0,11.1658,11.174,11.1576,11.1658,51100.0
2009-09-15 13:00:00,13.68,13.7,13.67,13.69,42200.0,11.1658,11.1821,11.1576,11.174,42200.0
2009-09-15 13:05:00,13.7,13.73,13.69,13.73,56500.0,11.1821,11.2066,11.174,11.2066,56500.0
2009-09-15 13:10:00,13.73,13.76,13.73,13.75,37300.0,11.2066,11.2311,11.2066,11.2229,37300.0
2009-09-15 13:15:00,13.75,13.76,13.72,13.73,57400.0,11.2229,11.2311,11.1985,11.2066,57400.0
2009-09-15 13:20:00,13.73,13.75,13.72,13.73,50800.0,11.2066,11.2229,11.1985,11.2066,50800.0
2009-09-15 13:25:00,13.74,13.74,13.72,13.72,22300.0,11.2148,11.2148,11.1985,11.1985,22300.0
2009-09-15 13:30:00,13.72,13.73,13.72,13.73,16700.0,11.1985,11.2066,11.1985,11.2066,16700.0
2009-09-15 13:35:00,13.72,13.74,13.72,13.72,44500.0,11.1985,11.2148,11.1985,11.1985,44500.0
2009-09-15 13:40:00,13.72,13.73,13.71,13.71,27800.0,11.1985,11.2066,11.1903,11.1903,27800.0
2009-09-15 13:45:00,13.72,13.72,13.71,13.72,28500.0,11.1985,11.1985,11.1903,11.1985,28500.0
2009-09-15 13:50:00,13.72,13.72,13.71,13.72,24800.0,11.1985,11.1985,11.1903,11.1985,24800.0
2009-09-15 13:55:00,13.71,13.72,13.71,13.72,26200.0,11.1903,11.1985,11.1903,11.1985,26200.0
2009-09-15 14:00:00,13.72,13.72,13.67,13.67,27100.0,11.1985,11.1985,11.1576,11.1576,27100.0
2009-09-15 14:05:00,13.67,13.68,13.67,13.67,30400.0,11.1576,11.1658,11.1576,11.1576,30400.0
2009-09-15 14:10:00,13.67,13.69,13.67,13.68,35400.0,11.1576,11.174,11.1576,11.1658,35400.0
2009-09-15 14:15:00,13.68,13.69,13.68,13.69,17600.0,11.1658,11.174,11.1658,11.174,17600.0
2009-09-15 14:20:00,13.69,13.7,13.68,13.7,28500.0,11.174,11.1821,11.1658,11.1821,28500.0
2009-09-15 14:25:00,13.69,13.71,13.69,13.71,19200.0,11.174,11.1903,11.174,11.1903,19200.0
2009-09-15 14:30:00,13.7,13.71,13.69,13.7,58200.0,11.1821,11.1903,11.174,11.1821,58200.0
2009-09-15 14:35:00,13.7,13.71,13.69,13.7,40400.0,11.1821,11.1903,11.174,11.1821,40400.0
2009-09-15 14:40:00,13.69,13.71,13.68,13.7,68000.0,11.174,11.1903,11.1658,11.1821,68000.0
2009-09-15 14:45:00,13.69,13.7,13.68,13.7,34500.0,11.174,11.1821,11.1658,11.1821,34500.0
2009-09-15 14:50:00,13.69,13.7,13.68,13.69,24400.0,11.174,11.1821,11.1658,11.174,24400.0
2009-09-15 14:55:00,13.69,13.69,13.65,13.66,71900.0,11.174,11.174,11.1413,11.1495,71900.0
2009-09-15 15:00:00,13.66,13.67,13.64,13.64,69100.0,11.1495,11.1576,11.1332,11.1332,69100.0
2009-09-15 15:05:00,13.65,13.65,13.64,13.65,29400.0,11.1413,11.1413,11.1332,11.1413,29400.0
2009-09-15 15:10:00,13.64,13.68,13.61,13.67,111100.0,11.1332,11.1658,11.1087,11.1576,111100.0
2009-09-15 15:15:00,13.68,13.69,13.65,13.68,60900.0,11.1658,11.174,11.1413,11.1658,60900.0
2009-09-15 15:20:00,13.68,13.73,13.67,13.73,84000.0,11.1658,11.2066,11.1576,11.2066,84000.0
2009-09-15 15:25:00,13.73,13.74,13.72,13.73,59300.0,11.2066,11.2148,11.1985,11.2066,59300.0
2009-09-15 15:30:00,13.73,13.74,13.68,13.7,110000.0,11.2066,11.2148,11.1658,11.1821,110000.0
2009-09-15 15:35:00,13.69,13.71,13.68,13.69,68900.0,11.174,11.1903,11.1658,11.174,68900.0
2009-09-15 15:40:00,13.68,13.7,13.67,13.7,91800.0,11.1658,11.1821,11.1576,11.1821,91800.0
2009-09-15 15:45:00,13.7,13.7,13.69,13.69,64500.0,11.1821,11.1821,11.174,11.174,64500.0
2009-09-15 15:50:00,13.69,13.73,13.69,13.72,126500.0,11.174,11.2066,11.174,11.1985,126500.0
2009-09-15 15:55:00,13.73,13.76,13.72,13.74,285900.0,11.2066,11.2311,11.1985,11.2148,285900.0
2009-09-16 09:30:00,13.95,13.95,13.75,13.78,95600.0,11.3862,11.3862,11.2229,11.2474,95600.0
2009-09-16 09:35:00,13.78,13.78,13.73,13.77,89400.0,11.2474,11.2474,11.2066,11.2393,89400.0
2009-09-16 09:40:00,13.77,13.83,13.74,13.76,138800.0,11.2393,11.2882,11.2148,11.2311,138800.0
2009-09-16 09:45:00,13.77,13.81,13.73,13.8,73300.0,11.2393,11.2719,11.2066,11.2638,73300.0
2009-09-16 09:50:00,13.8,13.8,13.73,13.73,36800.0,11.2638,11.2638,11.2066,11.2066,36800.0
2009-09-16 09:55:00,13.73,13.75,13.65,13.66,130600.0,11.2066,11.2229,11.1413,11.1495,130600.0
2009-09-16 10:00:00,13.65,13.66,13.6,13.6,99700.0,11.1413,11.1495,11.1005,11.1005,99700.0
2009-09-16 10:05:00,13.61,13.67,13.59,13.66,89200.0,11.1087,11.1576,11.0923,11.1495,89200.0
2009-09-16 10:10:00,13.67,13.67,13.59,13.6,86500.0,11.1576,11.1576,11.0923,11.1005,86500.0
2009-09-16 10:15:00,13.59,13.65,13.57,13.57,76200.0,11.0923,11.1413,11.076,11.076,76200.0
2009-09-16 10:20:00,13.58,13.58,13.55,13.57,64900.0,11.0842,11.0842,11.0597,11.076,64900.0
2009-09-16 10:25:00,13.57,13.58,13.55,13.56,38200.0,11.076,11.0842,11.0597,11.0679,38200.0
2009-09-16 10:30:00,13.57,13.59,13.55,13.58,32600.0,11.076,11.0923,11.0597,11.0842,32600.0
2009-09-16 10:35:00,13.58,13.62,13.57,13.62,31700.0,11.0842,11.1168,11.076,11.1168,31700.0
2009-09-16 10:40:00,13.62,13.69,13.62,13.68,56300.0,11.1168,11.174,11.1168,11.1658,56300.0
2009-09-16 10:45:00,13.69,13.72,13.69,13.71,42200.0,11.174,11.1985,11.174,11.1903,42200.0
2009-09-16 10:50:00,13.72,13.72,13.7,13.71,20400.0,11.1985,11.1985,11.1821,11.1903,20400.0
2009-09-16 10:55:00,13.7,13.71,13.68,13.68,11100.0,11.1821,11.1903,11.1658,11.1658,11100.0
2009-09-16 11:00:00,13.68,13.7,13.68,13.69,8400.0,11.1658,11.1821,11.1658,11.174,8400.0
2009-09-16 11:05:00,13.69,13.7,13.62,13.62,31900.0,11.174,11.1821,11.1168,11.1168,31900.0
2009-09-16 11:10:00,13.62,13.63,13.62,13.63,10800.0,11.1168,11.125,11.1168,11.125,10800.0
2009-09-16 11:15:00,13.63,13.63,13.6,13.61,21300.0,11.125,11.125,11.1005,11.1087,21300.0
2009-09-16 11:20:00,13.61,13.63,13.6,13.61,22700.0,11.1087,11.125,11.1005,11.1087,22700.0
2009-09-16 11:25:00,13.61,13.62,13.6,13.61,31200.0,11.1087,11.1168,11.1005,11.1087,31200.0
2009-09-16 11:30:00,13.6,13.62,13.6,13.61,37400.0,11.1005,11.1168,11.1005,11.1087,37400.0
2009-09-16 11:35:00,13.62,13.65,13.61,13.64,85900.0,11.1168,11.1413,11.1087,11.1332,85900.0
2009-09-16 11:40:00,13.64,13.69,13.64,13.68,63500.0,11.1332,11.174,11.1332,11.1658,63500.0
2009-09-16 11:45:00,13.68,13.69,13.64,13.64,41900.0,11.1658,11.174,11.1332,11.1332,41900.0
2009-09-16 11:50:00,13.65,13.67,13.64,13.67,16400.0,11.1413,11.1576,11.1332,11.1576,16400.0
2009-09-16 11:55:00,13.67,13.68,13.65,13.66,34200.0,11.1576,11.1658,11.1413,11.1495,34200.0
2009-09-16 12:00:00,13.65,13.65,13.62,13.64,35800.0,11.1413,11.1413,11.1168,11.1332,35800.0
2009-09-16 12:05:00,13.64,13.65,13.63,13.65,65100.0,11.1332,11.1413,11.125,11.1413,65100.0
2009-09-16 12:10:00,13.65,13.65,13.64,13.64,58900.0,11.1413,11.1413,11.1332,11.1332,58900.0
2009-09-16 12:15:00,13.65,13.65,13.6,13.61,69500.0,11.1413,11.1413,11.1005,11.1087,69500.0
2009-09-16 12:20:00,13.6,13.65,13.6,13.64,68000.0,11.1005,11.1413,11.1005,11.1332,68000.0
2009-09-16 12:25:00,13.65,13.66,13.64,13.64,36300.0,11.1413,11.1495,11.1332,11.1332,36300.0
2009-09-16 12:30:00,13.65,13.66,13.65,13.66,37600.0,11.1413,11.1495,11.1413,11.1495,37600.0
2009-09-16 12:35:00,13.66,13.68,13.65,13.66,56200.0,11.1495,11.1658,11.1413,11.1495,56200.0
2009-09-16 12:40:00,13.66,13.67,13.66,13.67,9500.0,11.1495,11.1576,11.1495,11.1576,9500.0
2009-09-16 12:45:00,13.67,13.71,13.66,13.71,28600.0,11.1576,11.1903,11.1495,11.1903,28600.0
2009-09-16 12:50:00,13.71,13.71,13.68,13.68,48000.0,11.1903,11.1903,11.1658,11.1658,48000.0
2009-09-16 12:55:00,13.68,13.68,13.66,13.66,21800.0,11.1658,11.1658,11.1495,11.1495,21800.0
2009-09-16 13:00:00,13.67,13.68,13.66,13.67,54100.0,11.1576,11.1658,11.1495,11.1576,54100.0
2009-09-16 13:05:00,13.67,13.68,13.67,13.67,23800.0,11.1576,11.1658,11.1576,11.1576,23800.0
2009-09-16 13:10:00,13.67,13.68,13.65,13.65,44900.0,11.1576,11.1658,11.1413,11.1413,44900.0
2009-09-16 13:15:00,13.65,13.66,13.65,13.66,32800.0,11.1413,11.1495,11.1413,11.1495,32800.0
2009-09-16 13:20:00,13.66,13.68,13.65,13.66,126000.0,11.1495,11.1658,11.1413,11.1495,126000.0
2009-09-16 13:25:00,13.66,13.71,13.64,13.69,416300.0,11.1495,11.1903,11.1332,11.174,416300.0
2009-09-16 13:30:00,13.69,13.7,13.66,13.67,44800.0,11.174,11.1821,11.1495,11.1576,44800.0
2009-09-16 13:35:00,13.67,13.73,13.66,13.73,56700.0,11.1576,11.2066,11.1495,11.2066,56700.0
2009-09-16 13:40:00,13.73,13.75,13.72,13.75,37900.0,11.2066,11.2229,11.1985,11.2229,37900.0
2009-09-16 13:45:00,13.74,13.78,13.74,13.78,53800.0,11.2148,11.2474,11.2148,11.2474,53800.0
2009-09-16 13:50:00,13.78,13.79,13.76,13.77,66500.0,11.2474,11.2556,11.2311,11.2393,66500.0
2009-09-16 13:55:00,13.78,13.78,13.77,13.77,33900.0,11.2474,11.2474,11.2393,11.2393,33900.0
2009-09-16 14:00:00,13.78,13.83,13.77,13.82,145500.0,11.2474,11.2882,11.2393,11.2801,145500.0
2009-09-16 14:05:00,13.81,13.85,13.81,13.83,160400.0,11.2719,11.3046,11.2719,11.2882,160400.0
2009-09-16 14:10:00,13.82,13.83,13.82,13.83,21800.0,11.2801,11.2882,11.2801,11.2882,21800.0
2009-09-16 14:15:00,13.82,13.85,13.77,13.77,84200.0,11.2801,11.3046,11.2393,11.2393,84200.0
2009-09-16 14:20:00,13.77,13.81,13.77,13.79,107000.0,11.2393,11.2719,11.2393,11.2556,107000.0
2009-09-16 14:25:00,13.79,13.8,13.78,13.78,18200.0,11.2556,11.2638,11.2474,11.2474,18200.0
2009-09-16 14:30:00,13.79,13.79,13.78,13.78,15800.0,11.2556,11.2556,11.2474,11.2474,15800.0
2009-09-16 14:35:00,13.78,13.79,13.75,13.76,30000.0,11.2474,11.2556,11.2229,11.2311,30000.0
2009-09-16 14:40:00,13.76,13.79,13.76,13.79,22400.0,11.2311,11.2556,11.2311,11.2556,22400.0
2009-09-16 14:45:00,13.79,13.79,13.76,13.77,19400.0,11.2556,11.2556,11.2311,11.2393,19400.0
2009-09-16 14:50:00,13.77,13.8,13.77,13.78,24100.0,11.2393,11.2638,11.2393,11.2474,24100.0
2009-09-16 14:55:00,13.79,13.79,13.78,13.79,19400.0,11.2556,11.2556,11.2474,11.2556,19400.0
2009-09-16 15:00:00,13.78,13.78,13.77,13.78,22900.0,11.2474,11.2474,11.2393,11.2474,22900.0
2009-09-16 15:05:00,13.77,13.78,13.75,13.76,30000.0,11.2393,11.2474,11.2229,11.2311,30000.0
2009-09-16 15:10:00,13.75,13.76,13.75,13.76,17900.0,11.2229,11.2311,11.2229,11.2311,17900.0
2009-09-16 15:15:00,13.76,13.76,13.75,13.75,18000.0,11.2311,11.2311,11.2229,11.2229,18000.0
2009-09-16 15:20:00,13.75,13.78,13.75,13.78,57300.0,11.2229,11.2474,11.2229,11.2474,57300.0
2009-09-16 15:25:00,13.77,13.79,13.77,13.79,25900.0,11.2393,11.2556,11.2393,11.2556,25900.0
2009-09-16 15:30:00,13.79,13.8,13.77,13.79,47700.0,11.2556,11.2638,11.2393,11.2556,47700.0
2009-09-16 15:35:00,13.78,13.79,13.73,13.74,114900.0,11.2474,11.2556,11.2066,11.2148,114900.0
2009-09-16 15:40:00,13.74,13.75,13.71,13.73,128500.0,11.2148,11.2229,11.1903,11.2066,128500.0
2009-09-16 15:45:00,13.73,13.76,13.72,13.75,159700.0,11.2066,11.2311,11.1985,11.2229,159700.0
2009-09-16 15:50:00,13.76,13.81,13.76,13.77,182400.0,11.2311,11.2719,11.2311,11.2393,182400.0
2009-09-16 15:55:00,13.77,13.8,13.76,13.8,79300.0,11.2393,11.2638,11.2311,11.2638,79300.0
2009-09-17 09:30:00,13.98,14.0,13.93,13.98,195100.0,11.4107,11.427,11.3699,11.4107,195100.0
2009-09-17 09:35:00,13.98,14.01,13.95,13.97,228500.0,11.4107,11.4352,11.3862,11.4025,228500.0
2009-09-17 09:40:00,13.97,13.97,13.87,13.89,127900.0,11.4025,11.4025,11.3209,11.3372,127900.0
2009-09-17 09:45:00,13.89,13.92,13.87,13.91,108900.0,11.3372,11.3617,11.3209,11.3535,108900.0
2009-09-17 09:50:00,13.92,13.98,13.91,13.98,80000.0,11.3617,11.4107,11.3535,11.4107,80000.0
2009-09-17 09:55:00,13.98,13.98,13.94,13.96,113200.0,11.4107,11.4107,11.378,11.3943,113200.0
2009-09-17 10:00:00,13.96,13.97,13.85,13.87,132700.0,11.3943,11.4025,11.3046,11.3209,132700.0
2009-09-17 10:05:00,13.87,13.91,13.85,13.86,77000.0,11.3209,11.3535,11.3046,11.3127,77000.0
2009-09-17 10:10:00,13.87,13.88,13.85,13.85,65400.0,11.3209,11.329,11.3046,11.3046,65400.0
2009-09-17 10:15:00,13.86,13.86,13.82,13.82,42500.0,11.3127,11.3127,11.2801,11.2801,42500.0
2009-09-17 10:20:00,13.82,13.83,13.74,13.74,51100.0,11.2801,11.2882,11.2148,11.2148,51100.0
2009-09-17 10:25:00,13.73,13.73,13.63,13.63,110100.0,11.2066,11.2066,11.125,11.125,110100.0
2009-09-17 10:30:00,13.62,13.68,13.62,13.65,99000.0,11.1168,11.1658,11.1168,11.1413,99000.0
2009-09-17 10:35:00,13.66,13.74,13.66,13.69,108000.0,11.1495,11.2148,11.1495,11.174,108000.0
2009-09-17 10:40:00,13.7,13.7,13.64,13.65,72200.0,11.1821,11.1821,11.1332,11.1413,72200.0
2009-09-17 10:45:00,13.65,13.65,13.62,13.64,54400.0,11.1413,11.1413,11.1168,11.1332,54400.0
2009-09-17 10:50:00,13.65,13.72,13.64,13.72,65500.0,11.1413,11.1985,11.1332,11.1985,65500.0
2009-09-17 10:55:00,13.73,13.73,13.67,13.68,64200.0,11.2066,11.2066,11.1576,11.1658,64200.0
2009-09-17 11:00:00,13.67,13.69,13.67,13.68,26100.0,11.1576,11.174,11.1576,11.1658,26100.0
2009-09-17 11:05:00,13.68,13.7,13.65,13.66,80000.0,11.1658,11.1821,11.1413,11.1495,80000.0
2009-09-17 11:10:00,13.65,13.66,13.62,13.64,47400.0,11.1413,11.1495,11.1168,11.1332,47400.0
2009-09-17 11:15:00,13.64,13.71,13.64,13.71,53600.0,11.1332,11.1903,11.1332,11.1903,53600.0
2009-09-17 11:20:00,13.72,13.73,13.71,13.72,16200.0,11.1985,11.2066,11.1903,11.1985,16200.0
2009-09-17 11:25:00,13.73,13.77,13.72,13.77,42300.0,11.2066,11.2393,11.1985,11.2393,42300.0
2009-09-17 11:30:00,13.77,13.77,13.74,13.74,32100.0,11.2393,11.2393,11.2148,11.2148,32100.0
2009-09-17 11:35:00,13.74,13.75,13.72,13.72,33100.0,11.2148,11.2229,11.1985,11.1985,33100.0
2009-09-17 11:40:00,13.72,13.75,13.7,13.74,43400.0,11.1985,11.2229,11.1821,11.2148,43400.0
2009-09-17 11:45:00,13.74,13.83,13.74,13.81,88100.0,11.2148,11.2882,11.2148,11.2719,88100.0
2009-09-17 11:50:00,13.82,13.82,13.76,13.76,61600.0,11.2801,11.2801,11.2311,11.2311,61600.0
2009-09-17 11:55:00,13.76,13.8,13.75,13.79,62200.0,11.2311,11.2638,11.2229,11.2556,62200.0
2009-09-17 12:00:00,13.78,13.8,13.78,13.78,64600.0,11.2474,11.2638,11.2474,11.2474,64600.0
2009-09-17 12:05:00,13.79,13.79,13.77,13.79,33200.0,11.2556,11.2556,11.2393,11.2556,33200.0
2009-09-17 12:10:00,13.79,13.79,13.69,13.69,54100.0,11.2556,11.2556,11.174,11.174,54100.0
2009-09-17 12:15:00,13.7,13.75,13.65,13.65,118000.0,11.1821,11.2229,11.1413,11.1413,118000.0
2009-09-17 12:20:00,13.66,13.7,13.65,13.69,29500.0,11.1495,11.1821,11.1413,11.174,29500.0
2009-09-17 12:25:00,13.69,13.72,13.67,13.72,27200.0,11.174,11.1985,11.1576,11.1985,27200.0
2009-09-17 12:30:00,13.73,13.75,13.71,13.74,27200.0,11.2066,11.2229,11.1903,11.2148,27200.0
2009-09-17 12:35:00,13.74,13.75,13.71,13.71,15200.0,11.2148,11.2229,11.1903,11.1903,15200.0
2009-09-17 12:40:00,13.72,13.72,13.65,13.65,40500.0,11.1985,11.1985,11.1413,11.1413,40500.0
2009-09-17 12:45:00,13.65,13.66,13.6,13.61,68300.0,11.1413,11.1495,11.1005,11.1087,68300.0
2009-09-17 12:50:00,13.61,13.63,13.61,13.61,48700.0,11.1087,11.125,11.1087,11.1087,48700.0
2009-09-17 12:55:00,13.61,13.62,13.6,13.6,11600.0,11.1087,11.1168,11.1005,11.1005,11600.0
2009-09-17 13:00:00,13.6,13.64,13.6,13.63,29000.0,11.1005,11.1332,11.1005,11.125,29000.0
2009-09-17 13:05:00,13.64,13.64,13.6,13.63,24900.0,11.1332,11.1332,11.1005,11.125,24900.0
2009-09-17 13:10:00,13.63,13.67,13.62,13.62,27000.0,11.125,11.1576,11.1168,11.1168,27000.0
2009-09-17 13:15:00,13.62,13.62,13.61,13.61,8900.0,11.1168,11.1168,11.1087,11.1087,8900.0
2009-09-17 13:20:00,13.62,13.62,13.61,13.61,32100.0,11.1168,11.1168,11.1087,11.1087,32100.0
2009-09-17 13:25:00,13.61,13.61,13.57,13.6,47200.0,11.1087,11.1087,11.076,11.1005,47200.0
2009-09-17 13:30:00,13.6,13.6,13.58,13.59,29100.0,11.1005,11.1005,11.0842,11.0923,29100.0
2009-09-17 13:35:00,13.6,13.6,13.59,13.6,11700.0,11.1005,11.1005,11.0923,11.1005,11700.0
2009-09-17 13:40:00,13.59,13.6,13.59,13.59,35300.0,11.0923,11.1005,11.0923,11.0923,35300.0
2009-09-17 13:45:00,13.59,13.6,13.58,13.59,23500.0,11.0923,11.1005,11.0842,11.0923,23500.0
2009-09-17 13:50:00,13.6,13.63,13.59,13.62,30900.0,11.1005,11.125,11.0923,11.1168,30900.0
2009-09-17 13:55:00,13.62,13.64,13.62,13.64,29400.0,11.1168,11.1332,11.1168,11.1332,29400.0
2009-09-17 14:00:00,13.63,13.64,13.61,13.62,15100.0,11.125,11.1332,11.1087,11.1168,15100.0
2009-09-17 14:05:00,13.62,13.63,13.61,13.61,12100.0,11.1168,11.125,11.1087,11.1087,12100.0
2009-09-17 14:10:00,13.61,13.62,13.6,13.61,24700.0,11.1087,11.1168,11.1005,11.1087,24700.0
2009-09-17 14:15:00,13.61,13.62,13.61,13.61,7400.0,11.1087,11.1168,11.1087,11.1087,7400.0
2009-09-17 14:20:00,13.62,13.62,13.58,13.58,36400.0,11.1168,11.1168,11.0842,11.0842,36400.0
2009-09-17 14:25:00,13.59,13.63,13.58,13.62,23400.0,11.0923,11.125,11.0842,11.1168,23400.0
2009-09-17 14:30:00,13.63,13.65,13.62,13.62,29800.0,11.125,11.1413,11.1168,11.1168,29800.0
2009-09-17 14:35:00,13.63,13.66,13.63,13.63,63500.0,11.125,11.1495,11.125,11.125,63500.0
2009-09-17 14:40:00,13.63,13.66,13.62,13.65,21000.0,11.125,11.1495,11.1168,11.1413,21000.0
2009-09-17 14:45:00,13.66,13.68,13.65,13.66,34400.0,11.1495,11.1658,11.1413,11.1495,34400.0
2009-09-17 14:50:00,13.67,13.7,13.66,13.69,43700.0,11.1576,11.1821,11.1495,11.174,43700.0
2009-09-17 14:55:00,13.69,13.7,13.68,13.68,30200.0,11.174,11.1821,11.1658,11.1658,30200.0
2009-09-17 15:00:00,13.68,13.69,13.67,13.67,36400.0,11.1658,11.174,11.1576,11.1576,36400.0
2009-09-17 15:05:00,13.68,13.68,13.64,13.64,36600.0,11.1658,11.1658,11.1332,11.1332,36600.0
2009-09-17 15:10:00,13.64,13.65,13.6,13.6,44200.0,11.1332,11.1413,11.1005,11.1005,44200.0
2009-09-17 15:15:00,13.6,13.61,13.6,13.6,35800.0,11.1005,11.1087,11.1005,11.1005,35800.0
2009-09-17 15:20:00,13.6,13.65,13.59,13.63,93400.0,11.1005,11.1413,11.0923,11.125,93400.0
2009-09-17 15:25:00,13.63,13.64,13.61,13.62,90200.0,11.125,11.1332,11.1087,11.1168,90200.0
2009-09-17 15:30:00,13.62,13.62,13.59,13.6,55100.0,11.1168,11.1168,11.0923,11.1005,55100.0
2009-09-17 15:35:00,13.59,13.62,13.58,13.61,57600.0,11.0923,11.1168,11.0842,11.1087,57600.0
2009-09-17 15:40:00,13.61,13.62,13.59,13.61,122400.0,11.1087,11.1168,11.0923,11.1087,122400.0
2009-09-17 15:45:00,13.6,13.61,13.59,13.6,111500.0,11.1005,11.1087,11.0923,11.1005,111500.0
2009-09-17 15:50:00,13.59,13.62,13.59,13.6,226300.0,11.0923,11.1168,11.0923,11.1005,226300.0
2009-09-17 15:55:00,13.61,13.61,13.56,13.59,215500.0,11.1087,11.1087,11.0679,11.0923,215500.0
2009-09-18 09:30:00,13.59,13.75,13.59,13.74,509300.0,11.0923,11.2229,11.0923,11.2148,509300.0
2009-09-18 09:35:00,13.74,13.78,13.73,13.75,77400.0,11.2148,11.2474,11.2066,11.2229,77400.0
2009-09-18 09:40:00,13.73,13.73,13.66,13.68,47900.0,11.2066,11.2066,11.1495,11.1658,47900.0
2009-09-18 09:45:00,13.68,13.71,13.67,13.69,21500.0,11.1658,11.1903,11.1576,11.174,21500.0
2009-09-18 09:50:00,13.7,13.72,13.65,13.66,56300.0,11.1821,11.1985,11.1413,11.1495,56300.0
2009-09-18 09:55:00,13.66,13.66,13.58,13.59,28800.0,11.1495,11.1495,11.0842,11.0923,28800.0
2009-09-18 10:00:00,13.59,13.67,13.56,13.57,67000.0,11.0923,11.1576,11.0679,11.076,67000.0
2009-09-18 10:05:00,13.56,13.56,13.44,13.48,111500.0,11.0679,11.0679,10.9699,11.0026,111500.0
2009-09-18 10:10:00,13.49,13.5,13.42,13.47,124500.0,11.0107,11.0189,10.9536,10.9944,124500.0
2009-09-18 10:15:00,13.48,13.63,13.46,13.63,179300.0,11.0026,11.125,10.9862,11.125,179300.0
2009-09-18 10:20:00,13.63,13.68,13.63,13.66,65300.0,11.125,11.1658,11.125,11.1495,65300.0
2009-09-18 10:25:00,13.66,13.69,13.66,13.68,87200.0,11.1495,11.174,11.1495,11.1658,87200.0
2009-09-18 10:30:00,13.68,13.78,13.68,13.78,81100.0,11.1658,11.2474,11.1658,11.2474,81100.0
2009-09-18 10:35:00,13.78,13.78,13.75,13.75,13600.0,11.2474,11.2474,11.2229,11.2229,13600.0
2009-09-18 10:40:00,13.76,13.76,13.74,13.74,60600.0,11.2311,11.2311,11.2148,11.2148,60600.0
2009-09-18 10:45:00,13.75,13.76,13.72,13.72,50400.0,11.2229,11.2311,11.1985,11.1985,50400.0
2009-09-18 10:50:00,13.73,13.73,13.69,13.7,37300.0,11.2066,11.2066,11.174,11.1821,37300.0
2009-09-18 10:55:00,13.7,13.7,13.65,13.7,27600.0,11.1821,11.1821,11.1413,11.1821,27600.0
2009-09-18 11:00:00,13.7,13.7,13.64,13.67,49700.0,11.1821,11.1821,11.1332,11.1576,49700.0
2009-09-18 11:05:00,13.66,13.66,13.65,13.66,5800.0,11.1495,11.1495,11.1413,11.1495,5800.0
2009-09-18 11:10:00,13.65,13.66,13.61,13.62,38000.0,11.1413,11.1495,11.1087,11.1168,38000.0
2009-09-18 11:15:00,13.61,13.63,13.57,13.58,62200.0,11.1087,11.125,11.076,11.0842,62200.0
2009-09-18 11:20:00,13.58,13.61,13.58,13.61,13900.0,11.0842,11.1087,11.0842,11.1087,13900.0
2009-09-18 11:25:00,13.6,13.61,13.6,13.6,10600.0,11.1005,11.1087,11.1005,11.1005,10600.0
2009-09-18 11:30:00,13.6,13.61,13.58,13.59,26600.0,11.1005,11.1087,11.0842,11.0923,26600.0
2009-09-18 11:35:00,13.59,13.59,13.58,13.58,7300.0,11.0923,11.0923,11.0842,11.0842,7300.0
2009-09-18 11:40:00,13.58,13.59,13.53,13.53,51600.0,11.0842,11.0923,11.0434,11.0434,51600.0
2009-09-18 11:45:00,13.54,13.54,13.53,13.53,15100.0,11.0515,11.0515,11.0434,11.0434,15100.0
2009-09-18 11:50:00,13.53,13.54,13.53,13.53,6600.0,11.0434,11.0515,11.0434,11.0434,6600.0
2009-09-18 11:55:00,13.54,13.54,13.51,13.51,27700.0,11.0515,11.0515,11.027,11.027,27700.0
2009-09-18 12:00:00,13.51,13.51,13.5,13.5,15600.0,11.027,11.027,11.0189,11.0189,15600.0
2009-09-18 12:05:00,13.5,13.51,13.44,13.45,37400.0,11.0189,11.027,10.9699,10.9781,37400.0
2009-09-18 12:10:00,13.44,13.47,13.44,13.45,56900.0,10.9699,10.9944,10.9699,10.9781,56900.0
2009-09-18 12:15:00,13.45,13.45,13.43,13.43,27900.0,10.9781,10.9781,10.9618,10.9618,27900.0
2009-09-18 12:20:00,13.44,13.49,13.43,13.49,33400.0,10.9699,11.0107,10.9618,11.0107,33400.0
2009-09-18 12:25:00,13.49,13.52,13.49,13.49,47300.0,11.0107,11.0352,11.0107,11.0107,47300.0
2009-09-18 12:30:00,13.5,13.54,13.49,13.54,22700.0,11.0189,11.0515,11.0107,11.0515,22700.0
2009-09-18 12:35:00,13.54,13.56,13.54,13.55,28900.0,11.0515,11.0679,11.0515,11.0597,28900.0
2009-09-18 12:40:00,13.56,13.59,13.56,13.58,33600.0,11.0679,11.0923,11.0679,11.0842,33600.0
2009-09-18 12:45:00,13.57,13.6,13.57,13.6,18800.0,11.076,11.1005,11.076,11.1005,18800.0
2009-09-18 12:50:00,13.59,13.6,13.56,13.57,53100.0,11.0923,11.1005,11.0679,11.076,53100.0
2009-09-18 12:55:00,13.57,13.6,13.57,13.59,11100.0,11.076,11.1005,11.076,11.0923,11100.0
2009-09-18 13:00:00,13.6,13.6,13.56,13.56,21200.0,11.1005,11.1005,11.0679,11.0679,21200.0
2009-09-18 13:05:00,13.56,13.57,13.55,13.57,19300.0,11.0679,11.076,11.0597,11.076,19300.0
2009-09-18 13:10:00,13.57,13.58,13.56,13.57,10600.0,11.076,11.0842,11.0679,11.076,10600.0
2009-09-18 13:15:00,13.57,13.58,13.56,13.56,13100.0,11.076,11.0842,11.0679,11.0679,13100.0
2009-09-18 13:20:00,13.56,13.57,13.56,13.57,31400.0,11.0679,11.076,11.0679,11.076,31400.0
2009-09-18 13:25:00,13.57,13.57,13.56,13.56,14900.0,11.076,11.076,11.0679,11.0679,14900.0
2009-09-18 13:30:00,13.56,13.57,13.56,13.57,9100.0,11.0679,11.076,11.0679,11.076,9100.0
2009-09-18 13:35:00,13.56,13.57,13.56,13.57,10300.0,11.0679,11.076,11.0679,11.076,10300.0
2009-09-18 13:40:00,13.56,13.57,13.56,13.56,15300.0,11.0679,11.076,11.0679,11.0679,15300.0
2009-09-18 13:45:00,13.56,13.57,13.56,13.56,57900.0,11.0679,11.076,11.0679,11.0679,57900.0
2009-09-18 13:50:00,13.56,13.57,13.56,13.56,5300.0,11.0679,11.076,11.0679,11.0679,5300.0
2009-09-18 13:55:00,13.56,13.57,13.56,13.56,18600.0,11.0679,11.076,11.0679,11.0679,18600.0
2009-09-18 14:00:00,13.56,13.57,13.54,13.55,64200.0,11.0679,11.076,11.0515,11.0597,64200.0
2009-09-18 14:05:00,13.54,13.55,13.54,13.54,27300.0,11.0515,11.0597,11.0515,11.0515,27300.0
2009-09-18 14:10:00,13.54,13.58,13.52,13.58,32900.0,11.0515,11.0842,11.0352,11.0842,32900.0
2009-09-18 14:15:00,13.58,13.58,13.54,13.56,93300.0,11.0842,11.0842,11.0515,11.0679,93300.0
2009-09-18 14:20:00,13.56,13.65,13.56,13.63,136400.0,11.0679,11.1413,11.0679,11.125,136400.0
2009-09-18 14:25:00,13.62,13.62,13.6,13.6,6700.0,11.1168,11.1168,11.1005,11.1005,6700.0
2009-09-18 14:30:00,13.6,13.6,13.58,13.58,33800.0,11.1005,11.1005,11.0842,11.0842,33800.0
2009-09-18 14:35:00,13.58,13.6,13.58,13.6,30200.0,11.0842,11.1005,11.0842,11.1005,30200.0
2009-09-18 14:40:00,13.6,13.61,13.6,13.61,13200.0,11.1005,11.1087,11.1005,11.1087,13200.0
2009-09-18 14:45:00,13.61,13.61,13.59,13.59,24900.0,11.1087,11.1087,11.0923,11.0923,24900.0
2009-09-18 14:50:00,13.59,13.63,13.59,13.63,40700.0,11.0923,11.125,11.0923,11.125,40700.0
2009-09-18 14:55:00,13.62,13.63,13.59,13.61,69600.0,11.1168,11.125,11.0923,11.1087,69600.0
2009-09-18 15:00:00,13.61,13.63,13.61,13.61,32200.0,11.1087,11.125,11.1087,11.1087,32200.0
2009-09-18 15:05:00,13.61,13.62,13.61,13.61,26400.0,11.1087,11.1168,11.1087,11.1087,26400.0
2009-09-18 15:10:00,13.62,13.63,13.61,13.62,51000.0,11.1168,11.125,11.1087,11.1168,51000.0
2009-09-18 15:15:00,13.63,13.65,13.62,13.65,43400.0,11.125,11.1413,11.1168,11.1413,43400.0
2009-09-18 15:20:00,13.65,13.68,13.64,13.68,85000.0,11.1413,11.1658,11.1332,11.1658,85000.0
2009-09-18 15:25:00,13.67,13.69,13.67,13.67,56700.0,11.1576,11.174,11.1576,11.1576,56700.0
2009-09-18 15:30:00,13.67,13.68,13.64,13.66,46700.0,11.1576,11.1658,11.1332,11.1495,46700.0
2009-09-18 15:35:00,13.65,13.66,13.63,13.63,40500.0,11.1413,11.1495,11.125,11.125,40500.0
2009-09-18 15:40:00,13.62,13.63,13.6,13.61,72300.0,11.1168,11.125,11.1005,11.1087,72300.0
2009-09-18 15:45:00,13.61,13.62,13.58,13.58,46900.0,11.1087,11.1168,11.0842,11.0842,46900.0
2009-09-18 15:50:00,13.58,13.59,13.56,13.57,129000.0,11.0842,11.0923,11.0679,11.076,129000.0
2009-09-18 15:55:00,13.56,13.58,13.55,13.57,138700.0,11.0679,11.0842,11.0597,11.076,138700.0
2009-09-21 09:30:00,13.5,13.54,13.49,13.53,49400.0,11.0189,11.0515,11.0107,11.0434,49400.0
2009-09-21 09:35:00,13.55,13.6,13.53,13.59,69100.0,11.0597,11.1005,11.0434,11.0923,69100.0
2009-09-21 09:40:00,13.6,13.82,13.59,13.82,112300.0,11.1005,11.2801,11.0923,11.2801,112300.0
2009-09-21 09:45:00,13.82,13.82,13.75,13.8,81000.0,11.2801,11.2801,11.2229,11.2638,81000.0
2009-09-21 09:50:00,13.81,13.86,13.8,13.83,122200.0,11.2719,11.3127,11.2638,11.2882,122200.0
2009-09-21 09:55:00,13.83,13.9,13.81,13.88,159700.0,11.2882,11.3454,11.2719,11.329,159700.0
2009-09-21 10:00:00,13.88,13.91,13.84,13.88,228600.0,11.329,11.3535,11.2964,11.329,228600.0
2009-09-21 10:05:00,13.88,13.93,13.85,13.85,127400.0,11.329,11.3699,11.3046,11.3046,127400.0
2009-09-21 10:10:00,13.85,13.9,13.79,13.84,89400.0,11.3046,11.3454,11.2556,11.2964,89400.0
2009-09-21 10:15:00,13.84,13.85,13.78,13.78,54400.0,11.2964,11.3046,11.2474,11.2474,54400.0
2009-09-21 10:20:00,13.79,13.88,13.78,13.88,59800.0,11.2556,11.329,11.2474,11.329,59800.0
2009-09-21 10:25:00,13.88,13.91,13.86,13.87,60200.0,11.329,11.3535,11.3127,11.3209,60200.0
2009-09-21 10:30:00,13.88,13.9,13.85,13.85,35000.0,11.329,11.3454,11.3046,11.3046,35000.0
2009-09-21 10:35:00,13.85,13.88,13.83,13.88,25700.0,11.3046,11.329,11.2882,11.329,25700.0
2009-09-21 10:40:00,13.88,13.92,13.87,13.9,47600.0,11.329,11.3617,11.3209,11.3454,47600.0
2009-09-21 10:45:00,13.9,13.93,13.9,13.91,35000.0,11.3454,11.3699,11.3454,11.3535,35000.0
2009-09-21 10:50:00,13.91,13.94,13.9,13.91,43300.0,11.3535,11.378,11.3454,11.3535,43300.0
2009-09-21 10:55:00,13.91,13.95,13.91,13.95,30200.0,11.3535,11.3862,11.3535,11.3862,30200.0
2009-09-21 11:00:00,13.95,13.95,13.9,13.92,62200.0,11.3862,11.3862,11.3454,11.3617,62200.0
2009-09-21 11:05:00,13.92,13.99,13.91,13.99,81900.0,11.3617,11.4188,11.3535,11.4188,81900.0
2009-09-21 11:10:00,13.99,14.04,13.97,14.04,116300.0,11.4188,11.4596,11.4025,11.4596,116300.0
2009-09-21 11:15:00,14.04,14.14,14.04,14.1,195800.0,11.4596,11.5413,11.4596,11.5086,195800.0
2009-09-21 11:20:00,14.1,14.15,14.09,14.09,112600.0,11.5086,11.5494,11.5005,11.5005,112600.0
2009-09-21 11:25:00,14.09,14.13,14.09,14.11,57100.0,11.5005,11.5331,11.5005,11.5168,57100.0
2009-09-21 11:30:00,14.1,14.18,14.1,14.13,138100.0,11.5086,11.5739,11.5086,11.5331,138100.0
2009-09-21 11:35:00,14.11,14.19,14.11,14.16,116600.0,11.5168,11.5821,11.5168,11.5576,116600.0
2009-09-21 11:40:00,14.15,14.15,14.06,14.08,67400.0,11.5494,11.5494,11.476,11.4923,67400.0
2009-09-21 11:45:00,14.07,14.09,14.0,14.02,116200.0,11.4841,11.5005,11.427,11.4433,116200.0
2009-09-21 11:50:00,14.02,14.09,14.02,14.09,29600.0,11.4433,11.5005,11.4433,11.5005,29600.0
2009-09-21 11:55:00,14.08,14.15,14.06,14.14,73600.0,11.4923,11.5494,11.476,11.5413,73600.0
2009-09-21 12:00:00,14.14,14.16,14.14,14.14,31400.0,11.5413,11.5576,11.5413,11.5413,31400.0
2009-09-21 12:05:00,14.14,14.15,14.07,14.07,47400.0,11.5413,11.5494,11.4841,11.4841,47400.0
2009-09-21 12:10:00,14.08,14.09,14.06,14.08,41900.0,11.4923,11.5005,11.476,11.4923,41900.0
2009-09-21 12:15:00,14.07,14.08,13.98,13.99,55500.0,11.4841,11.4923,11.4107,11.4188,55500.0
2009-09-21 12:20:00,13.98,14.02,13.98,14.01,45700.0,11.4107,11.4433,11.4107,11.4352,45700.0
2009-09-21 12:25:00,14.01,14.08,14.01,14.07,46900.0,11.4352,11.4923,11.4352,11.4841,46900.0
2009-09-21 12:30:00,14.06,14.06,14.04,14.06,29400.0,11.476,11.476,11.4596,11.476,29400.0
2009-09-21 12:35:00,14.05,14.09,14.05,14.09,31200.0,11.4678,11.5005,11.4678,11.5005,31200.0
2009-09-21 12:40:00,14.08,14.1,14.07,14.09,35200.0,11.4923,11.5086,11.4841,11.5005,35200.0
2009-09-21 12:45:00,14.09,14.12,14.08,14.11,33800.0,11.5005,11.5249,11.4923,11.5168,33800.0
2009-09-21 12:50:00,14.11,14.11,14.08,14.08,25600.0,11.5168,11.5168,11.4923,11.4923,25600.0
2009-09-21 12:55:00,14.08,14.09,14.08,14.09,9500.0,11.4923,11.5005,11.4923,11.5005,9500.0
2009-09-21 13:00:00,14.08,14.09,14.08,14.08,34300.0,11.4923,11.5005,11.4923,11.4923,34300.0
2009-09-21 13:05:00,14.09,14.09,14.02,14.03,65300.0,11.5005,11.5005,11.4433,11.4515,65300.0
2009-09-21 13:10:00,14.04,14.06,14.02,14.05,37600.0,11.4596,11.476,11.4433,11.4678,37600.0
2009-09-21 13:15:00,14.05,14.05,14.0,14.01,27900.0,11.4678,11.4678,11.427,11.4352,27900.0
2009-09-21 13:20:00,14.01,14.08,14.01,14.07,59700.0,11.4352,11.4923,11.4352,11.4841,59700.0
2009-09-21 13:25:00,14.08,14.08,14.0,14.03,44100.0,11.4923,11.4923,11.427,11.4515,44100.0
2009-09-21 13:30:00,14.03,14.06,14.02,14.03,20300.0,11.4515,11.476,11.4433,11.4515,20300.0
2009-09-21 13:35:00,14.03,14.04,14.03,14.04,20600.0,11.4515,11.4596,11.4515,11.4596,20600.0
2009-09-21 13:40:00,14.03,14.07,14.03,14.07,19500.0,11.4515,11.4841,11.4515,11.4841,19500.0
2009-09-21 13:45:00,14.07,14.07,14.06,14.07,10400.0,11.4841,11.4841,11.476,11.4841,10400.0
2009-09-21 13:50:00,14.07,14.08,14.04,14.05,46900.0,11.4841,11.4923,11.4596,11.4678,46900.0
2009-09-21 13:55:00,14.04,14.07,14.04,14.05,21800.0,11.4596,11.4841,11.4596,11.4678,21800.0
2009-09-21 14:00:00,14.05,14.07,14.05,14.07,29500.0,11.4678,11.4841,11.4678,11.4841,29500.0
2009-09-21 14:05:00,14.07,14.07,14.02,14.04,48600.0,11.4841,11.4841,11.4433,11.4596,48600.0
2009-09-21 14:10:00,14.04,14.04,14.01,14.03,16700.0,11.4596,11.4596,11.4352,11.4515,16700.0
2009-09-21 14:15:00,14.03,14.05,14.01,14.05,26600.0,11.4515,11.4678,11.4352,11.4678,26600.0
2009-09-21 14:20:00,14.05,14.05,14.01,14.02,51900.0,11.4678,11.4678,11.4352,11.4433,51900.0
2009-09-21 14:25:00,14.02,14.04,14.0,14.02,37700.0,11.4433,11.4596,11.427,11.4433,37700.0
2009-09-21 14:30:00,14.03,14.06,14.02,14.06,22100.0,11.4515,11.476,11.4433,11.476,22100.0
2009-09-21 14:35:00,14.06,14.06,14.02,14.03,33700.0,11.476,11.476,11.4433,11.4515,33700.0
2009-09-21 14:40:00,14.02,14.05,14.02,14.05,21500.0,11.4433,11.4678,11.4433,11.4678,21500.0
2009-09-21 14:45:00,14.05,14.07,14.04,14.07,15900.0,11.4678,11.4841,11.4596,11.4841,15900.0
2009-09-21 14:50:00,14.07,14.07,14.06,14.06,30800.0,11.4841,11.4841,11.476,11.476,30800.0
2009-09-21 14:55:00,14.07,14.07,14.04,14.04,37000.0,11.4841,11.4841,11.4596,11.4596,37000.0
2009-09-21 15:00:00,14.04,14.04,14.03,14.04,23000.0,11.4596,11.4596,11.4515,11.4596,23000.0
2009-09-21 15:05:00,14.04,14.04,14.02,14.02,93400.0,11.4596,11.4596,11.4433,11.4433,93400.0
2009-09-21 15:10:00,14.02,14.03,14.02,14.02,19400.0,11.4433,11.4515,11.4433,11.4433,19400.0
2009-09-21 15:15:00,14.03,14.07,14.02,14.05,81400.0,11.4515,11.4841,11.4433,11.4678,81400.0
2009-09-21 15:20:00,14.05,14.06,14.02,14.02,93300.0,11.4678,11.476,11.4433,11.4433,93300.0
2009-09-21 15:25:00,14.02,14.05,13.99,13.99,121200.0,11.4433,11.4678,11.4188,11.4188,121200.0
2009-09-21 15:30:00,13.99,14.01,13.96,13.96,122600.0,11.4188,11.4352,11.3943,11.3943,122600.0
2009-09-21 15:35:00,13.96,14.02,13.95,13.99,107700.0,11.3943,11.4433,11.3862,11.4188,107700.0
2009-09-21 15:40:00,13.99,14.01,13.99,14.0,81300.0,11.4188,11.4352,11.4188,11.427,81300.0
2009-09-21 15:45:00,14.0,14.01,13.98,13.99,53300.0,11.427,11.4352,11.4107,11.4188,53300.0
2009-09-21 15:50:00,14.0,14.0,13.95,13.98,80200.0,11.427,11.427,11.3862,11.4107,80200.0
2009-09-21 15:55:00,13.99,13.99,13.94,13.95,302600.0,11.4188,11.4188,11.378,11.3862,302600.0
2009-09-22 09:30:00,14.14,14.18,14.03,14.09,56000.0,11.5413,11.5739,11.4515,11.5005,56000.0
2009-09-22 09:35:00,14.1,14.14,14.06,14.06,39000.0,11.5086,11.5413,11.476,11.476,39000.0
2009-09-22 09:40:00,14.08,14.1,14.04,14.08,29500.0,11.4923,11.5086,11.4596,11.4923,29500.0
2009-09-22 09:45:00,14.07,14.07,13.98,13.98,51100.0,11.4841,11.4841,11.4107,11.4107,51100.0
2009-09-22 09:50:00,13.98,14.09,13.98,14.09,39800.0,11.4107,11.5005,11.4107,11.5005,39800.0
2009-09-22 09:55:00,14.1,14.1,13.96,13.97,34300.0,11.5086,11.5086,11.3943,11.4025,34300.0
2009-09-22 10:00:00,13.97,13.97,13.86,13.89,62000.0,11.4025,11.4025,11.3127,11.3372,62000.0
2009-09-22 10:05:00,13.89,13.97,13.88,13.97,53200.0,11.3372,11.4025,11.329,11.4025,53200.0
2009-09-22 10:10:00,13.97,13.99,13.96,13.98,40100.0,11.4025,11.4188,11.3943,11.4107,40100.0
2009-09-22 10:15:00,13.99,14.02,13.98,14.0,62600.0,11.4188,11.4433,11.4107,11.427,62600.0
2009-09-22 10:20:00,14.0,14.03,13.99,14.03,30900.0,11.427,11.4515,11.4188,11.4515,30900.0
2009-09-22 10:25:00,14.03,14.05,14.0,14.01,79000.0,11.4515,11.4678,11.427,11.4352,79000.0
2009-09-22 10:30:00,14.02,14.03,13.94,13.95,50200.0,11.4433,11.4515,11.378,11.3862,50200.0
2009-09-22 10:35:00,13.95,14.01,13.95,14.01,31000.0,11.3862,11.4352,11.3862,11.4352,31000.0
2009-09-22 10:40:00,14.01,14.05,14.0,14.05,18700.0,11.4352,11.4678,11.427,11.4678,18700.0
2009-09-22 10:45:00,14.06,14.11,14.06,14.11,48300.0,11.476,11.5168,11.476,11.5168,48300.0
2009-09-22 10:50:00,14.1,14.1,14.03,14.04,26100.0,11.5086,11.5086,11.4515,11.4596,26100.0
2009-09-22 10:55:00,14.04,14.06,14.03,14.06,36700.0,11.4596,11.476,11.4515,11.476,36700.0
2009-09-22 11:00:00,14.06,14.08,14.05,14.07,22500.0,11.476,11.4923,11.4678,11.4841,22500.0
2009-09-22 11:05:00,14.07,14.1,14.07,14.1,18800.0,11.4841,11.5086,11.4841,11.5086,18800.0
2009-09-22 11:10:00,14.1,14.11,14.09,14.11,15400.0,11.5086,11.5168,11.5005,11.5168,15400.0
2009-09-22 11:15:00,14.11,14.12,14.07,14.09,26200.0,11.5168,11.5249,11.4841,11.5005,26200.0
2009-09-22 11:20:00,14.09,14.11,14.08,14.11,43500.0,11.5005,11.5168,11.4923,11.5168,43500.0
2009-09-22 11:25:00,14.11,14.14,14.09,14.1,35500.0,11.5168,11.5413,11.5005,11.5086,35500.0
2009-09-22 11:30:00,14.1,14.1,14.08,14.08,7100.0,11.5086,11.5086,11.4923,11.4923,7100.0
2009-09-22 11:35:00,14.08,14.09,14.02,14.06,27900.0,11.4923,11.5005,11.4433,11.476,27900.0
2009-09-22 11:40:00,14.06,14.07,14.06,14.06,4800.0,11.476,11.4841,11.476,11.476,4800.0
2009-09-22 11:45:00,14.06,14.07,14.03,14.03,13900.0,11.476,11.4841,11.4515,11.4515,13900.0
2009-09-22 11:50:00,14.02,14.02,14.0,14.01,18300.0,11.4433,11.4433,11.427,11.4352,18300.0
2009-09-22 11:55:00,14.01,14.01,13.98,14.01,22400.0,11.4352,11.4352,11.4107,11.4352,22400.0
2009-09-22 12:00:00,14.01,14.07,14.01,14.04,17900.0,11.4352,11.4841,11.4352,11.4596,17900.0
2009-09-22 12:05:00,14.05,14.06,14.04,14.05,6400.0,11.4678,11.476,11.4596,11.4678,6400.0
2009-09-22 12:10:00,14.05,14.07,14.05,14.07,17800.0,11.4678,11.4841,11.4678,11.4841,17800.0
2009-09-22 12:15:00,14.06,14.07,14.05,14.06,17900.0,11.476,11.4841,11.4678,11.476,17900.0
2009-09-22 12:20:00,14.06,14.06,14.05,14.06,8600.0,11.476,11.476,11.4678,11.476,8600.0
2009-09-22 12:25:00,14.05,14.06,14.05,14.05,7300.0,11.4678,11.476,11.4678,11.4678,7300.0
2009-09-22 12:30:00,14.05,14.06,14.05,14.05,5800.0,11.4678,11.476,11.4678,11.4678,5800.0
2009-09-22 12:35:00,14.05,14.06,14.03,14.03,11600.0,11.4678,11.476,11.4515,11.4515,11600.0
2009-09-22 12:40:00,14.02,14.02,13.99,14.0,52500.0,11.4433,11.4433,11.4188,11.427,52500.0
2009-09-22 12:45:00,14.0,14.0,13.95,13.96,47200.0,11.427,11.427,11.3862,11.3943,47200.0
2009-09-22 12:50:00,13.95,13.96,13.93,13.94,87400.0,11.3862,11.3943,11.3699,11.378,87400.0
2009-09-22 12:55:00,13.93,13.95,13.92,13.94,23000.0,11.3699,11.3862,11.3617,11.378,23000.0
2009-09-22 13:00:00,13.95,13.99,13.94,13.99,24400.0,11.3862,11.4188,11.378,11.4188,24400.0
2009-09-22 13:05:00,13.99,14.02,13.98,14.02,40800.0,11.4188,11.4433,11.4107,11.4433,40800.0
2009-09-22 13:10:00,14.02,14.03,13.97,13.99,28800.0,11.4433,11.4515,11.4025,11.4188,28800.0
2009-09-22 13:15:00,13.99,14.03,13.98,14.02,19600.0,11.4188,11.4515,11.4107,11.4433,19600.0
2009-09-22 13:20:00,14.03,14.03,13.99,14.0,54900.0,11.4515,11.4515,11.4188,11.427,54900.0
2009-09-22 13:25:00,14.0,14.0,13.98,13.98,50100.0,11.427,11.427,11.4107,11.4107,50100.0
2009-09-22 13:30:00,13.98,13.99,13.98,13.98,7600.0,11.4107,11.4188,11.4107,11.4107,7600.0
2009-09-22 13:35:00,13.98,13.99,13.97,13.97,12100.0,11.4107,11.4188,11.4025,11.4025,12100.0
2009-09-22 13:40:00,13.96,13.98,13.95,13.97,77400.0,11.3943,11.4107,11.3862,11.4025,77400.0
2009-09-22 13:45:00,13.97,14.0,13.95,13.97,51800.0,11.4025,11.427,11.3862,11.4025,51800.0
2009-09-22 13:50:00,13.96,13.97,13.93,13.95,54500.0,11.3943,11.4025,11.3699,11.3862,54500.0
2009-09-22 13:55:00,13.95,13.95,13.91,13.93,42500.0,11.3862,11.3862,11.3535,11.3699,42500.0
2009-09-22 14:00:00,13.93,13.95,13.92,13.94,41800.0,11.3699,11.3862,11.3617,11.378,41800.0
2009-09-22 14:05:00,13.94,13.95,13.94,13.95,4500.0,11.378,11.3862,11.378,11.3862,4500.0
2009-09-22 14:10:00,13.95,13.95,13.92,13.92,9800.0,11.3862,11.3862,11.3617,11.3617,9800.0
2009-09-22 14:15:00,13.93,13.93,13.91,13.92,23800.0,11.3699,11.3699,11.3535,11.3617,23800.0
2009-09-22 14:20:00,13.92,13.94,13.91,13.94,47400.0,11.3617,11.378,11.3535,11.378,47400.0
2009-09-22 14:25:00,13.94,13.96,13.93,13.94,34800.0,11.378,11.3943,11.3699,11.378,34800.0
2009-09-22 14:30:00,13.95,13.98,13.93,13.97,36800.0,11.3862,11.4107,11.3699,11.4025,36800.0
2009-09-22 14:35:00,13.98,13.98,13.95,13.95,30800.0,11.4107,11.4107,11.3862,11.3862,30800.0
2009-09-22 14:40:00,13.96,14.0,13.96,13.99,47000.0,11.3943,11.427,11.3943,11.4188,47000.0
2009-09-22 14:45:00,13.99,14.0,13.98,13.99,24200.0,11.4188,11.427,11.4107,11.4188,24200.0
2009-09-22 14:50:00,13.99,14.01,13.99,14.01,32400.0,11.4188,11.4352,11.4188,11.4352,32400.0
2009-09-22 14:55:00,14.01,14.01,14.0,14.01,36800.0,11.4352,11.4352,11.427,11.4352,36800.0
2009-09-22 15:00:00,14.01,14.02,13.98,13.98,14600.0,11.4352,11.4433,11.4107,11.4107,14600.0
2009-09-22 15:05:00,13.98,13.99,13.96,13.97,9800.0,11.4107,11.4188,11.3943,11.4025,9800.0
2009-09-22 15:10:00,13.97,13.97,13.93,13.93,24000.0,11.4025,11.4025,11.3699,11.3699,24000.0
2009-09-22 15:15:00,13.94,13.96,13.92,13.95,45700.0,11.378,11.3943,11.3617,11.3862,45700.0
2009-09-22 15:20:00,13.94,13.96,13.94,13.96,20000.0,11.378,11.3943,11.378,11.3943,20000.0
2009-09-22 15:25:00,13.96,13.96,13.93,13.93,11600.0,11.3943,11.3943,11.3699,11.3699,11600.0
2009-09-22 15:30:00,13.94,13.94,13.91,13.92,46100.0,11.378,11.378,11.3535,11.3617,46100.0
2009-09-22 15:35:00,13.92,13.94,13.92,13.94,54500.0,11.3617,11.378,11.3617,11.378,54500.0
2009-09-22 15:40:00,13.94,13.95,13.9,13.9,147500.0,11.378,11.3862,11.3454,11.3454,147500.0
2009-09-22 15:45:00,13.9,13.91,13.89,13.9,29600.0,11.3454,11.3535,11.3372,11.3454,29600.0
2009-09-22 15:50:00,13.89,13.9,13.87,13.88,84100.0,11.3372,11.3454,11.3209,11.329,84100.0
2009-09-22 15:55:00,13.87,13.88,13.87,13.87,68800.0,11.3209,11.329,11.3209,11.3209,68800.0
2009-09-23 09:30:00,13.89,13.94,13.89,13.94,71500.0,11.3372,11.378,11.3372,11.378,71500.0
2009-09-23 09:35:00,13.94,13.94,13.89,13.91,71000.0,11.378,11.378,11.3372,11.3535,71000.0
2009-09-23 09:40:00,13.91,13.91,13.87,13.87,25100.0,11.3535,11.3535,11.3209,11.3209,25100.0
2009-09-23 09:45:00,13.88,13.88,13.83,13.83,40700.0,11.329,11.329,11.2882,11.2882,40700.0
2009-09-23 09:50:00,13.83,13.89,13.83,13.85,55600.0,11.2882,11.3372,11.2882,11.3046,55600.0
2009-09-23 09:55:00,13.85,13.85,13.73,13.75,97000.0,11.3046,11.3046,11.2066,11.2229,97000.0
2009-09-23 10:00:00,13.76,13.81,13.74,13.79,60600.0,11.2311,11.2719,11.2148,11.2556,60600.0
2009-09-23 10:05:00,13.79,13.8,13.73,13.75,56800.0,11.2556,11.2638,11.2066,11.2229,56800.0
2009-09-23 10:10:00,13.74,13.76,13.74,13.76,15800.0,11.2148,11.2311,11.2148,11.2311,15800.0
2009-09-23 10:15:00,13.75,13.8,13.75,13.78,59300.0,11.2229,11.2638,11.2229,11.2474,59300.0
2009-09-23 10:20:00,13.79,13.79,13.78,13.79,7300.0,11.2556,11.2556,11.2474,11.2556,7300.0
2009-09-23 10:25:00,13.79,13.8,13.78,13.78,40000.0,11.2556,11.2638,11.2474,11.2474,40000.0
2009-09-23 10:30:00,13.78,13.78,13.74,13.74,86100.0,11.2474,11.2474,11.2148,11.2148,86100.0
2009-09-23 10:35:00,13.74,13.75,13.67,13.67,75000.0,11.2148,11.2229,11.1576,11.1576,75000.0
2009-09-23 10:40:00,13.68,13.69,13.67,13.69,26200.0,11.1658,11.174,11.1576,11.174,26200.0
2009-09-23 10:45:00,13.68,13.69,13.67,13.69,39900.0,11.1658,11.174,11.1576,11.174,39900.0
2009-09-23 10:50:00,13.69,13.73,13.68,13.7,95500.0,11.174,11.2066,11.1658,11.1821,95500.0
2009-09-23 10:55:00,13.69,13.7,13.66,13.67,27200.0,11.174,11.1821,11.1495,11.1576,27200.0
2009-09-23 11:00:00,13.67,13.71,13.67,13.7,30100.0,11.1576,11.1903,11.1576,11.1821,30100.0
2009-09-23 11:05:00,13.69,13.7,13.67,13.68,60000.0,11.174,11.1821,11.1576,11.1658,60000.0
2009-09-23 11:10:00,13.68,13.68,13.66,13.66,27000.0,11.1658,11.1658,11.1495,11.1495,27000.0
2009-09-23 11:15:00,13.67,13.67,13.62,13.64,129700.0,11.1576,11.1576,11.1168,11.1332,129700.0
2009-09-23 11:20:00,13.64,13.74,13.64,13.73,42700.0,11.1332,11.2148,11.1332,11.2066,42700.0
2009-09-23 11:25:00,13.73,13.76,13.73,13.75,28600.0,11.2066,11.2311,11.2066,11.2229,28600.0
2009-09-23 11:30:00,13.75,13.79,13.73,13.75,141900.0,11.2229,11.2556,11.2066,11.2229,141900.0
2009-09-23 11:35:00,13.75,13.77,13.75,13.76,50700.0,11.2229,11.2393,11.2229,11.2311,50700.0
2009-09-23 11:40:00,13.76,13.77,13.72,13.74,26400.0,11.2311,11.2393,11.1985,11.2148,26400.0
2009-09-23 11:45:00,13.73,13.74,13.73,13.73,6100.0,11.2066,11.2148,11.2066,11.2066,6100.0
2009-09-23 11:50:00,13.73,13.74,13.73,13.74,5200.0,11.2066,11.2148,11.2066,11.2148,5200.0
2009-09-23 11:55:00,13.74,13.74,13.72,13.72,28000.0,11.2148,11.2148,11.1985,11.1985,28000.0
2009-09-23 12:00:00,13.72,13.74,13.72,13.74,11300.0,11.1985,11.2148,11.1985,11.2148,11300.0
2009-09-23 12:05:00,13.73,13.74,13.73,13.74,2400.0,11.2066,11.2148,11.2066,11.2148,2400.0
2009-09-23 12:10:00,13.74,13.74,13.72,13.72,12100.0,11.2148,11.2148,11.1985,11.1985,12100.0
2009-09-23 12:15:00,13.72,13.73,13.72,13.73,4800.0,11.1985,11.2066,11.1985,11.2066,4800.0
2009-09-23 12:20:00,13.72,13.74,13.72,13.74,18100.0,11.1985,11.2148,11.1985,11.2148,18100.0
2009-09-23 12:25:00,13.75,13.76,13.74,13.76,34100.0,11.2229,11.2311,11.2148,11.2311,34100.0
2009-09-23 12:30:00,13.77,13.79,13.75,13.76,55500.0,11.2393,11.2556,11.2229,11.2311,55500.0
2009-09-23 12:35:00,13.77,13.77,13.75,13.76,28600.0,11.2393,11.2393,11.2229,11.2311,28600.0
2009-09-23 12:40:00,13.77,13.79,13.77,13.79,11300.0,11.2393,11.2556,11.2393,11.2556,11300.0
2009-09-23 12:45:00,13.78,13.86,13.76,13.85,109600.0,11.2474,11.3127,11.2311,11.3046,109600.0
2009-09-23 12:50:00,13.85,13.86,13.82,13.86,27600.0,11.3046,11.3127,11.2801,11.3127,27600.0
2009-09-23 12:55:00,13.85,13.87,13.85,13.87,17800.0,11.3046,11.3209,11.3046,11.3209,17800.0
2009-09-23 13:00:00,13.87,13.9,13.86,13.9,89400.0,11.3209,11.3454,11.3127,11.3454,89400.0
2009-09-23 13:05:00,13.9,13.93,13.89,13.92,41900.0,11.3454,11.3699,11.3372,11.3617,41900.0
2009-09-23 13:10:00,13.92,13.92,13.9,13.91,16100.0,11.3617,11.3617,11.3454,11.3535,16100.0
2009-09-23 13:15:00,13.9,13.91,13.87,13.9,48900.0,11.3454,11.3535,11.3209,11.3454,48900.0
2009-09-23 13:20:00,13.9,13.92,13.87,13.87,39400.0,11.3454,11.3617,11.3209,11.3209,39400.0
2009-09-23 13:25:00,13.87,13.88,13.85,13.86,15700.0,11.3209,11.329,11.3046,11.3127,15700.0
2009-09-23 13:30:00,13.86,13.89,13.86,13.88,15600.0,11.3127,11.3372,11.3127,11.329,15600.0
2009-09-23 13:35:00,13.88,13.91,13.88,13.89,20900.0,11.329,11.3535,11.329,11.3372,20900.0
2009-09-23 13:40:00,13.9,13.91,13.89,13.89,23800.0,11.3454,11.3535,11.3372,11.3372,23800.0
2009-09-23 13:45:00,13.89,13.93,13.89,13.9,24100.0,11.3372,11.3699,11.3372,11.3454,24100.0
2009-09-23 13:50:00,13.89,13.91,13.89,13.91,17600.0,11.3372,11.3535,11.3372,11.3535,17600.0
2009-09-23 13:55:00,13.91,13.93,13.9,13.9,18700.0,11.3535,11.3699,11.3454,11.3454,18700.0
2009-09-23 14:00:00,13.91,13.94,13.9,13.92,36800.0,11.3535,11.378,11.3454,11.3617,36800.0
2009-09-23 14:05:00,13.92,13.92,13.91,13.92,20400.0,11.3617,11.3617,11.3535,11.3617,20400.0
2009-09-23 14:10:00,13.92,13.94,13.89,13.93,27000.0,11.3617,11.378,11.3372,11.3699,27000.0
2009-09-23 14:15:00,13.93,13.96,13.9,13.96,40000.0,11.3699,11.3943,11.3454,11.3943,40000.0
2009-09-23 14:20:00,13.97,14.05,13.88,13.94,77800.0,11.4025,11.4678,11.329,11.378,77800.0
2009-09-23 14:25:00,13.93,14.02,13.93,14.01,33000.0,11.3699,11.4433,11.3699,11.4352,33000.0
2009-09-23 14:30:00,14.01,14.05,13.96,14.04,95200.0,11.4352,11.4678,11.3943,11.4596,95200.0
2009-09-23 14:35:00,14.05,14.05,14.01,14.01,33100.0,11.4678,11.4678,11.4352,11.4352,33100.0
2009-09-23 14:40:00,14.02,14.04,13.98,13.99,34100.0,11.4433,11.4596,11.4107,11.4188,34100.0
2009-09-23 14:45:00,14.0,14.02,13.95,13.99,39800.0,11.427,11.4433,11.3862,11.4188,39800.0
2009-09-23 14:50:00,14.0,14.01,13.98,13.99,20800.0,11.427,11.4352,11.4107,11.4188,20800.0
2009-09-23 14:55:00,13.99,13.99,13.91,13.92,90200.0,11.4188,11.4188,11.3535,11.3617,90200.0
2009-09-23 15:00:00,13.93,13.94,13.92,13.94,27100.0,11.3699,11.378,11.3617,11.378,27100.0
2009-09-23 15:05:00,13.94,14.0,13.93,13.96,49800.0,11.378,11.427,11.3699,11.3943,49800.0
2009-09-23 15:10:00,13.96,13.97,13.91,13.93,73000.0,11.3943,11.4025,11.3535,11.3699,73000.0
2009-09-23 15:15:00,13.92,13.93,13.89,13.91,47100.0,11.3617,11.3699,11.3372,11.3535,47100.0
2009-09-23 15:20:00,13.91,13.91,13.85,13.89,48900.0,11.3535,11.3535,11.3046,11.3372,48900.0
2009-09-23 15:25:00,13.89,13.89,13.81,13.84,98200.0,11.3372,11.3372,11.2719,11.2964,98200.0
2009-09-23 15:30:00,13.84,13.84,13.75,13.78,134400.0,11.2964,11.2964,11.2229,11.2474,134400.0
2009-09-23 15:35:00,13.79,13.82,13.76,13.77,92800.0,11.2556,11.2801,11.2311,11.2393,92800.0
2009-09-23 15:40:00,13.76,13.79,13.76,13.76,117300.0,11.2311,11.2556,11.2311,11.2311,117300.0
2009-09-23 15:45:00,13.76,13.77,13.71,13.75,126200.0,11.2311,11.2393,11.1903,11.2229,126200.0
2009-09-23 15:50:00,13.76,13.76,13.66,13.7,225000.0,11.2311,11.2311,11.1495,11.1821,225000.0
2009-09-23 15:55:00,13.69,13.7,13.65,13.66,212700.0,11.174,11.1821,11.1413,11.1495,212700.0
2009-09-24 09:30:00,13.75,13.95,13.73,13.78,65700.0,11.2229,11.3862,11.2066,11.2474,65700.0
2009-09-24 09:35:00,13.78,13.78,13.61,13.63,53700.0,11.2474,11.2474,11.1087,11.125,53700.0
2009-09-24 09:40:00,13.62,13.68,13.56,13.6,111400.0,11.1168,11.1658,11.0679,11.1005,111400.0
2009-09-24 09:45:00,13.58,13.62,13.56,13.62,61800.0,11.0842,11.1168,11.0679,11.1168,61800.0
2009-09-24 09:50:00,13.63,13.63,13.55,13.56,43000.0,11.125,11.125,11.0597,11.0679,43000.0
2009-09-24 09:55:00,13.56,13.61,13.55,13.58,24600.0,11.0679,11.1087,11.0597,11.0842,24600.0
2009-09-24 10:00:00,13.59,13.6,13.4,13.42,112200.0,11.0923,11.1005,10.9373,10.9536,112200.0
2009-09-24 10:05:00,13.41,13.41,13.31,13.32,94800.0,10.9454,10.9454,10.8638,10.872,94800.0
2009-09-24 10:10:00,13.33,13.35,13.3,13.3,77800.0,10.8801,10.8965,10.8556,10.8556,77800.0
2009-09-24 10:15:00,13.3,13.31,13.27,13.28,77700.0,10.8556,10.8638,10.8312,10.8393,77700.0
2009-09-24 10:20:00,13.29,13.33,13.27,13.31,80400.0,10.8475,10.8801,10.8312,10.8638,80400.0
2009-09-24 10:25:00,13.31,13.35,13.3,13.32,52800.0,10.8638,10.8965,10.8556,10.872,52800.0
2009-09-24 10:30:00,13.31,13.32,13.27,13.29,42900.0,10.8638,10.872,10.8312,10.8475,42900.0
2009-09-24 10:35:00,13.28,13.28,13.25,13.26,117800.0,10.8393,10.8393,10.8148,10.823,117800.0
2009-09-24 10:40:00,13.26,13.27,13.11,13.15,206700.0,10.823,10.8312,10.7006,10.7332,206700.0
2009-09-24 10:45:00,13.16,13.22,13.15,13.18,89700.0,10.7414,10.7903,10.7332,10.7577,89700.0
2009-09-24 10:50:00,13.19,13.19,13.15,13.17,73700.0,10.7659,10.7659,10.7332,10.7495,73700.0
2009-09-24 10:55:00,13.17,13.18,13.16,13.16,61200.0,10.7495,10.7577,10.7414,10.7414,61200.0
2009-09-24 11:00:00,13.18,13.19,13.17,13.19,68400.0,10.7577,10.7659,10.7495,10.7659,68400.0
2009-09-24 11:05:00,13.19,13.22,13.18,13.22,29300.0,10.7659,10.7903,10.7577,10.7903,29300.0
2009-09-24 11:10:00,13.22,13.34,13.22,13.34,115000.0,10.7903,10.8883,10.7903,10.8883,115000.0
2009-09-24 11:15:00,13.34,13.36,13.29,13.36,73700.0,10.8883,10.9046,10.8475,10.9046,73700.0
2009-09-24 11:20:00,13.36,13.37,13.31,13.35,32500.0,10.9046,10.9128,10.8638,10.8965,32500.0
2009-09-24 11:25:00,13.35,13.39,13.35,13.36,54200.0,10.8965,10.9291,10.8965,10.9046,54200.0
2009-09-24 11:30:00,13.36,13.4,13.34,13.36,40300.0,10.9046,10.9373,10.8883,10.9046,40300.0
2009-09-24 11:35:00,13.35,13.35,13.3,13.31,42100.0,10.8965,10.8965,10.8556,10.8638,42100.0
2009-09-24 11:40:00,13.3,13.31,13.3,13.3,23100.0,10.8556,10.8638,10.8556,10.8556,23100.0
2009-09-24 11:45:00,13.31,13.33,13.28,13.3,66500.0,10.8638,10.8801,10.8393,10.8556,66500.0
2009-09-24 11:50:00,13.29,13.34,13.26,13.28,60700.0,10.8475,10.8883,10.823,10.8393,60700.0
2009-09-24 11:55:00,13.28,13.29,13.25,13.25,34000.0,10.8393,10.8475,10.8148,10.8148,34000.0
2009-09-24 12:00:00,13.25,13.26,13.19,13.22,170200.0,10.8148,10.823,10.7659,10.7903,170200.0
2009-09-24 12:05:00,13.22,13.26,13.22,13.24,62800.0,10.7903,10.823,10.7903,10.8067,62800.0
2009-09-24 12:10:00,13.25,13.27,13.24,13.27,21100.0,10.8148,10.8312,10.8067,10.8312,21100.0
2009-09-24 12:15:00,13.26,13.31,13.25,13.3,47900.0,10.823,10.8638,10.8148,10.8556,47900.0
2009-09-24 12:20:00,13.31,13.34,13.28,13.31,86900.0,10.8638,10.8883,10.8393,10.8638,86900.0
2009-09-24 12:25:00,13.32,13.32,13.28,13.29,20100.0,10.872,10.872,10.8393,10.8475,20100.0
2009-09-24 12:30:00,13.29,13.32,13.29,13.29,35100.0,10.8475,10.872,10.8475,10.8475,35100.0
2009-09-24 12:35:00,13.3,13.3,13.26,13.3,33700.0,10.8556,10.8556,10.823,10.8556,33700.0
2009-09-24 12:40:00,13.29,13.31,13.29,13.3,50200.0,10.8475,10.8638,10.8475,10.8556,50200.0
2009-09-24 12:45:00,13.3,13.31,13.26,13.3,100800.0,10.8556,10.8638,10.823,10.8556,100800.0
2009-09-24 12:50:00,13.3,13.32,13.29,13.31,65000.0,10.8556,10.872,10.8475,10.8638,65000.0
2009-09-24 12:55:00,13.31,13.31,13.26,13.31,29000.0,10.8638,10.8638,10.823,10.8638,29000.0
2009-09-24 13:00:00,13.3,13.31,13.29,13.31,15800.0,10.8556,10.8638,10.8475,10.8638,15800.0
2009-09-24 13:05:00,13.3,13.31,13.29,13.31,69800.0,10.8556,10.8638,10.8475,10.8638,69800.0
2009-09-24 13:10:00,13.3,13.31,13.26,13.29,168000.0,10.8556,10.8638,10.823,10.8475,168000.0
2009-09-24 13:15:00,13.28,13.29,13.25,13.26,22100.0,10.8393,10.8475,10.8148,10.823,22100.0
2009-09-24 13:20:00,13.26,13.27,13.25,13.27,19300.0,10.823,10.8312,10.8148,10.8312,19300.0
2009-09-24 13:25:00,13.26,13.26,13.23,13.24,30400.0,10.823,10.823,10.7985,10.8067,30400.0
2009-09-24 13:30:00,13.23,13.25,13.22,13.25,26700.0,10.7985,10.8148,10.7903,10.8148,26700.0
2009-09-24 13:35:00,13.25,13.25,13.22,13.22,9800.0,10.8148,10.8148,10.7903,10.7903,9800.0
2009-09-24 13:40:00,13.23,13.23,13.2,13.2,11500.0,10.7985,10.7985,10.774,10.774,11500.0
2009-09-24 13:45:00,13.21,13.26,13.21,13.26,22800.0,10.7822,10.823,10.7822,10.823,22800.0
2009-09-24 13:50:00,13.26,13.26,13.23,13.23,23700.0,10.823,10.823,10.7985,10.7985,23700.0
2009-09-24 13:55:00,13.24,13.25,13.21,13.23,22900.0,10.8067,10.8148,10.7822,10.7985,22900.0
2009-09-24 14:00:00,13.23,13.24,13.2,13.22,54200.0,10.7985,10.8067,10.774,10.7903,54200.0
2009-09-24 14:05:00,13.21,13.22,13.19,13.19,43400.0,10.7822,10.7903,10.7659,10.7659,43400.0
2009-09-24 14:10:00,13.2,13.2,13.17,13.19,51200.0,10.774,10.774,10.7495,10.7659,51200.0
2009-09-24 14:15:00,13.19,13.2,13.17,13.2,44000.0,10.7659,10.774,10.7495,10.774,44000.0
2009-09-24 14:20:00,13.19,13.2,13.15,13.16,163500.0,10.7659,10.774,10.7332,10.7414,163500.0
2009-09-24 14:25:00,13.16,13.18,13.15,13.16,115200.0,10.7414,10.7577,10.7332,10.7414,115200.0
2009-09-24 14:30:00,13.16,13.2,13.16,13.19,49800.0,10.7414,10.774,10.7414,10.7659,49800.0
2009-09-24 14:35:00,13.18,13.18,13.15,13.16,93200.0,10.7577,10.7577,10.7332,10.7414,93200.0
2009-09-24 14:40:00,13.17,13.17,13.15,13.16,61600.0,10.7495,10.7495,10.7332,10.7414,61600.0
2009-09-24 14:45:00,13.16,13.17,13.15,13.17,68800.0,10.7414,10.7495,10.7332,10.7495,68800.0
2009-09-24 14:50:00,13.15,13.21,13.15,13.19,93600.0,10.7332,10.7822,10.7332,10.7659,93600.0
2009-09-24 14:55:00,13.19,13.19,13.17,13.18,56400.0,10.7659,10.7659,10.7495,10.7577,56400.0
2009-09-24 15:00:00,13.18,13.21,13.18,13.19,30700.0,10.7577,10.7822,10.7577,10.7659,30700.0
2009-09-24 15:05:00,13.19,13.22,13.19,13.21,41600.0,10.7659,10.7903,10.7659,10.7822,41600.0
2009-09-24 15:10:00,13.21,13.25,13.2,13.24,88200.0,10.7822,10.8148,10.774,10.8067,88200.0
2009-09-24 15:15:00,13.24,13.25,13.23,13.25,24400.0,10.8067,10.8148,10.7985,10.8148,24400.0
2009-09-24 15:20:00,13.25,13.28,13.24,13.25,44900.0,10.8148,10.8393,10.8067,10.8148,44900.0
2009-09-24 15:25:00,13.25,13.26,13.25,13.25,17500.0,10.8148,10.823,10.8148,10.8148,17500.0
2009-09-24 15:30:00,13.25,13.28,13.23,13.24,51800.0,10.8148,10.8393,10.7985,10.8067,51800.0
2009-09-24 15:35:00,13.23,13.24,13.2,13.2,25800.0,10.7985,10.8067,10.774,10.774,25800.0
2009-09-24 15:40:00,13.21,13.24,13.2,13.23,62300.0,10.7822,10.8067,10.774,10.7985,62300.0
2009-09-24 15:45:00,13.24,13.25,13.2,13.2,134700.0,10.8067,10.8148,10.774,10.774,134700.0
2009-09-24 15:50:00,13.2,13.22,13.2,13.2,130800.0,10.774,10.7903,10.774,10.774,130800.0
2009-09-24 15:55:00,13.2,13.23,13.19,13.22,243900.0,10.774,10.7985,10.7659,10.7903,243900.0
2009-09-25 09:30:00,13.03,13.05,13.0,13.01,149700.0,10.6353,10.6516,10.6108,10.6189,149700.0
2009-09-25 09:35:00,13.01,13.04,12.98,13.02,110000.0,10.6189,10.6434,10.5945,10.6271,110000.0
2009-09-25 09:40:00,13.02,13.21,12.98,13.18,199800.0,10.6271,10.7822,10.5945,10.7577,199800.0
2009-09-25 09:45:00,13.17,13.17,13.05,13.05,138500.0,10.7495,10.7495,10.6516,10.6516,138500.0
2009-09-25 09:50:00,13.05,13.09,13.05,13.07,89300.0,10.6516,10.6842,10.6516,10.6679,89300.0
2009-09-25 09:55:00,13.07,13.13,13.02,13.02,245700.0,10.6679,10.7169,10.6271,10.6271,245700.0
2009-09-25 10:00:00,13.01,13.15,12.95,13.08,132600.0,10.6189,10.7332,10.57,10.6761,132600.0
2009-09-25 10:05:00,13.08,13.13,13.05,13.13,50300.0,10.6761,10.7169,10.6516,10.7169,50300.0
2009-09-25 10:10:00,13.13,13.13,13.06,13.09,145100.0,10.7169,10.7169,10.6598,10.6842,145100.0
2009-09-25 10:15:00,13.09,13.11,13.03,13.11,208600.0,10.6842,10.7006,10.6353,10.7006,208600.0
2009-09-25 10:20:00,13.1,13.18,13.1,13.14,75100.0,10.6924,10.7577,10.6924,10.725,75100.0
2009-09-25 10:25:00,13.14,13.21,13.13,13.21,83800.0,10.725,10.7822,10.7169,10.7822,83800.0
2009-09-25 10:30:00,13.2,13.21,13.17,13.19,59600.0,10.774,10.7822,10.7495,10.7659,59600.0
2009-09-25 10:35:00,13.19,13.21,13.13,13.13,90900.0,10.7659,10.7822,10.7169,10.7169,90900.0
2009-09-25 10:40:00,13.12,13.15,13.1,13.1,27900.0,10.7087,10.7332,10.6924,10.6924,27900.0
2009-09-25 10:45:00,13.1,13.14,13.07,13.08,54000.0,10.6924,10.725,10.6679,10.6761,54000.0
2009-09-25 10:50:00,13.08,13.09,13.02,13.02,68200.0,10.6761,10.6842,10.6271,10.6271,68200.0
2009-09-25 10:55:00,13.03,13.07,13.03,13.06,24000.0,10.6353,10.6679,10.6353,10.6598,24000.0
2009-09-25 11:00:00,13.07,13.07,13.01,13.05,36500.0,10.6679,10.6679,10.6189,10.6516,36500.0
2009-09-25 11:05:00,13.05,13.07,12.99,13.01,62200.0,10.6516,10.6679,10.6026,10.6189,62200.0
2009-09-25 11:10:00,13.0,13.0,12.97,13.0,41200.0,10.6108,10.6108,10.5863,10.6108,41200.0
2009-09-25 11:15:00,13.0,13.0,12.98,12.98,81100.0,10.6108,10.6108,10.5945,10.5945,81100.0
2009-09-25 11:20:00,12.98,13.0,12.96,12.98,28400.0,10.5945,10.6108,10.5781,10.5945,28400.0
2009-09-25 11:25:00,12.97,12.97,12.95,12.96,24100.0,10.5863,10.5863,10.57,10.5781,24100.0
2009-09-25 11:30:00,12.96,12.98,12.95,12.97,36700.0,10.5781,10.5945,10.57,10.5863,36700.0
2009-09-25 11:35:00,12.97,13.0,12.97,12.99,25900.0,10.5863,10.6108,10.5863,10.6026,25900.0
2009-09-25 11:40:00,13.0,13.02,12.98,13.0,45200.0,10.6108,10.6271,10.5945,10.6108,45200.0
2009-09-25 11:45:00,13.01,13.01,12.97,12.97,21100.0,10.6189,10.6189,10.5863,10.5863,21100.0
2009-09-25 11:50:00,12.98,12.99,12.97,12.97,17400.0,10.5945,10.6026,10.5863,10.5863,17400.0
2009-09-25 11:55:00,12.98,12.98,12.95,12.96,31800.0,10.5945,10.5945,10.57,10.5781,31800.0
2009-09-25 12:00:00,12.96,12.97,12.92,12.93,45500.0,10.5781,10.5863,10.5455,10.5536,45500.0
2009-09-25 12:05:00,12.93,12.94,12.93,12.94,18300.0,10.5536,10.5618,10.5536,10.5618,18300.0
2009-09-25 12:10:00,12.94,12.96,12.92,12.93,59300.0,10.5618,10.5781,10.5455,10.5536,59300.0
2009-09-25 12:15:00,12.92,12.93,12.86,12.88,77000.0,10.5455,10.5536,10.4965,10.5128,77000.0
2009-09-25 12:20:00,12.88,12.89,12.84,12.89,75500.0,10.5128,10.521,10.4802,10.521,75500.0
2009-09-25 12:25:00,12.88,12.89,12.85,12.87,55100.0,10.5128,10.521,10.4883,10.5047,55100.0
2009-09-25 12:30:00,12.87,12.88,12.87,12.87,13700.0,10.5047,10.5128,10.5047,10.5047,13700.0
2009-09-25 12:35:00,12.87,12.87,12.84,12.84,46800.0,10.5047,10.5047,10.4802,10.4802,46800.0
2009-09-25 12:40:00,12.84,12.85,12.83,12.85,18500.0,10.4802,10.4883,10.472,10.4883,18500.0
2009-09-25 12:45:00,12.85,12.86,12.82,12.85,79700.0,10.4883,10.4965,10.4639,10.4883,79700.0
2009-09-25 12:50:00,12.85,12.87,12.85,12.87,15500.0,10.4883,10.5047,10.4883,10.5047,15500.0
2009-09-25 12:55:00,12.87,12.89,12.87,12.89,17100.0,10.5047,10.521,10.5047,10.521,17100.0
2009-09-25 13:00:00,12.89,12.9,12.86,12.89,19400.0,10.521,10.5292,10.4965,10.521,19400.0
2009-09-25 13:05:00,12.89,12.9,12.89,12.89,20400.0,10.521,10.5292,10.521,10.521,20400.0
2009-09-25 13:10:00,12.9,12.91,12.88,12.9,31300.0,10.5292,10.5373,10.5128,10.5292,31300.0
2009-09-25 13:15:00,12.9,12.9,12.88,12.89,12000.0,10.5292,10.5292,10.5128,10.521,12000.0
2009-09-25 13:20:00,12.89,12.89,12.86,12.86,33900.0,10.521,10.521,10.4965,10.4965,33900.0
2009-09-25 13:25:00,12.87,12.93,12.86,12.92,23300.0,10.5047,10.5536,10.4965,10.5455,23300.0
2009-09-25 13:30:00,12.9,12.94,12.9,12.92,25800.0,10.5292,10.5618,10.5292,10.5455,25800.0
2009-09-25 13:35:00,12.92,12.94,12.92,12.94,11800.0,10.5455,10.5618,10.5455,10.5618,11800.0
2009-09-25 13:40:00,12.93,12.94,12.91,12.92,28700.0,10.5536,10.5618,10.5373,10.5455,28700.0
2009-09-25 13:45:00,12.92,12.97,12.92,12.97,14300.0,10.5455,10.5863,10.5455,10.5863,14300.0
2009-09-25 13:50:00,12.96,12.98,12.96,12.98,18400.0,10.5781,10.5945,10.5781,10.5945,18400.0
2009-09-25 13:55:00,12.97,12.99,12.96,12.98,47800.0,10.5863,10.6026,10.5781,10.5945,47800.0
2009-09-25 14:00:00,12.99,13.01,12.97,12.97,88200.0,10.6026,10.6189,10.5863,10.5863,88200.0
2009-09-25 14:05:00,12.97,13.0,12.96,12.98,35000.0,10.5863,10.6108,10.5781,10.5945,35000.0
2009-09-25 14:10:00,12.97,13.0,12.97,12.99,28400.0,10.5863,10.6108,10.5863,10.6026,28400.0
2009-09-25 14:15:00,12.98,12.98,12.94,12.94,45600.0,10.5945,10.5945,10.5618,10.5618,45600.0
2009-09-25 14:20:00,12.93,12.95,12.93,12.94,13000.0,10.5536,10.57,10.5536,10.5618,13000.0
2009-09-25 14:25:00,12.95,13.0,12.94,12.99,134900.0,10.57,10.6108,10.5618,10.6026,134900.0
2009-09-25 14:30:00,12.99,12.99,12.95,12.96,55200.0,10.6026,10.6026,10.57,10.5781,55200.0
2009-09-25 14:35:00,12.96,12.97,12.94,12.94,99700.0,10.5781,10.5863,10.5618,10.5618,99700.0
2009-09-25 14:40:00,12.96,12.96,12.95,12.96,17900.0,10.5781,10.5781,10.57,10.5781,17900.0
2009-09-25 14:45:00,12.96,12.96,12.93,12.94,108800.0,10.5781,10.5781,10.5536,10.5618,108800.0
2009-09-25 14:50:00,12.93,12.97,12.93,12.95,65700.0,10.5536,10.5863,10.5536,10.57,65700.0
2009-09-25 14:55:00,12.96,13.0,12.95,12.99,53300.0,10.5781,10.6108,10.57,10.6026,53300.0
2009-09-25 15:00:00,13.0,13.0,12.97,12.98,41400.0,10.6108,10.6108,10.5863,10.5945,41400.0
2009-09-25 15:05:00,12.98,13.0,12.97,12.98,75400.0,10.5945,10.6108,10.5863,10.5945,75400.0
2009-09-25 15:10:00,12.97,12.98,12.96,12.96,19200.0,10.5863,10.5945,10.5781,10.5781,19200.0
2009-09-25 15:15:00,12.96,12.96,12.9,12.92,109700.0,10.5781,10.5781,10.5292,10.5455,109700.0
2009-09-25 15:20:00,12.93,12.95,12.9,12.94,118000.0,10.5536,10.57,10.5292,10.5618,118000.0
2009-09-25 15:25:00,12.94,12.94,12.89,12.89,129500.0,10.5618,10.5618,10.521,10.521,129500.0
2009-09-25 15:30:00,12.89,12.9,12.87,12.9,101200.0,10.521,10.5292,10.5047,10.5292,101200.0
2009-09-25 15:35:00,12.9,12.91,12.89,12.89,51500.0,10.5292,10.5373,10.521,10.521,51500.0
2009-09-25 15:40:00,12.9,12.92,12.88,12.9,68400.0,10.5292,10.5455,10.5128,10.5292,68400.0
2009-09-25 15:45:00,12.9,12.93,12.88,12.92,76600.0,10.5292,10.5536,10.5128,10.5455,76600.0
2009-09-25 15:50:00,12.92,12.94,12.91,12.94,164100.0,10.5455,10.5618,10.5373,10.5618,164100.0
2009-09-25 15:55:00,12.93,12.95,12.92,12.94,417300.0,10.5536,10.57,10.5455,10.5618,417300.0
2009-09-28 09:35:00,13.03,13.1,13.02,13.06,41400.0,10.6353,10.6924,10.6271,10.6598,41400.0
2009-09-28 09:40:00,13.04,13.28,13.04,13.28,90800.0,10.6434,10.8393,10.6434,10.8393,90800.0
2009-09-28 09:45:00,13.29,13.32,13.25,13.26,72700.0,10.8475,10.872,10.8148,10.823,72700.0
2009-09-28 09:50:00,13.26,13.31,13.25,13.28,66700.0,10.823,10.8638,10.8148,10.8393,66700.0
2009-09-28 09:55:00,13.28,13.28,13.18,13.21,60400.0,10.8393,10.8393,10.7577,10.7822,60400.0
2009-09-28 10:00:00,13.22,13.37,13.22,13.29,73700.0,10.7903,10.9128,10.7903,10.8475,73700.0
2009-09-28 10:05:00,13.29,13.35,13.26,13.3,36400.0,10.8475,10.8965,10.823,10.8556,36400.0
2009-09-28 10:10:00,13.3,13.31,13.25,13.26,28100.0,10.8556,10.8638,10.8148,10.823,28100.0
2009-09-28 10:15:00,13.26,13.33,13.26,13.29,60000.0,10.823,10.8801,10.823,10.8475,60000.0
2009-09-28 10:20:00,13.28,13.34,13.28,13.34,43400.0,10.8393,10.8883,10.8393,10.8883,43400.0
2009-09-28 10:25:00,13.34,13.38,13.33,13.36,60500.0,10.8883,10.9209,10.8801,10.9046,60500.0
2009-09-28 10:30:00,13.37,13.44,13.37,13.4,85500.0,10.9128,10.9699,10.9128,10.9373,85500.0
2009-09-28 10:35:00,13.4,13.4,13.34,13.34,38000.0,10.9373,10.9373,10.8883,10.8883,38000.0
2009-09-28 10:40:00,13.35,13.44,13.35,13.44,48600.0,10.8965,10.9699,10.8965,10.9699,48600.0
2009-09-28 10:45:00,13.44,13.45,13.43,13.45,35300.0,10.9699,10.9781,10.9618,10.9781,35300.0
2009-09-28 10:50:00,13.44,13.44,13.4,13.41,40000.0,10.9699,10.9699,10.9373,10.9454,40000.0
2009-09-28 10:55:00,13.41,13.43,13.4,13.42,17500.0,10.9454,10.9618,10.9373,10.9536,17500.0
2009-09-28 11:00:00,13.43,13.43,13.41,13.42,10200.0,10.9618,10.9618,10.9454,10.9536,10200.0
2009-09-28 11:05:00,13.41,13.43,13.4,13.43,21500.0,10.9454,10.9618,10.9373,10.9618,21500.0
2009-09-28 11:10:00,13.43,13.43,13.42,13.43,7500.0,10.9618,10.9618,10.9536,10.9618,7500.0
2009-09-28 11:15:00,13.43,13.43,13.4,13.4,33900.0,10.9618,10.9618,10.9373,10.9373,33900.0
2009-09-28 11:20:00,13.41,13.42,13.39,13.39,42500.0,10.9454,10.9536,10.9291,10.9291,42500.0
2009-09-28 11:25:00,13.4,13.43,13.4,13.42,25600.0,10.9373,10.9618,10.9373,10.9536,25600.0
2009-09-28 11:30:00,13.41,13.44,13.41,13.43,29300.0,10.9454,10.9699,10.9454,10.9618,29300.0
2009-09-28 11:35:00,13.42,13.42,13.4,13.42,25900.0,10.9536,10.9536,10.9373,10.9536,25900.0
2009-09-28 11:40:00,13.42,13.43,13.41,13.42,31700.0,10.9536,10.9618,10.9454,10.9536,31700.0
2009-09-28 11:45:00,13.42,13.43,13.39,13.4,28600.0,10.9536,10.9618,10.9291,10.9373,28600.0
2009-09-28 11:50:00,13.41,13.45,13.4,13.44,60300.0,10.9454,10.9781,10.9373,10.9699,60300.0
2009-09-28 11:55:00,13.44,13.45,13.44,13.44,16100.0,10.9699,10.9781,10.9699,10.9699,16100.0
2009-09-28 12:00:00,13.44,13.46,13.43,13.46,51400.0,10.9699,10.9862,10.9618,10.9862,51400.0
2009-09-28 12:05:00,13.46,13.48,13.44,13.44,32500.0,10.9862,11.0026,10.9699,10.9699,32500.0
2009-09-28 12:10:00,13.44,13.44,13.4,13.41,31800.0,10.9699,10.9699,10.9373,10.9454,31800.0
2009-09-28 12:15:00,13.4,13.4,13.37,13.38,33500.0,10.9373,10.9373,10.9128,10.9209,33500.0
2009-09-28 12:20:00,13.38,13.38,13.36,13.36,26800.0,10.9209,10.9209,10.9046,10.9046,26800.0
2009-09-28 12:25:00,13.37,13.38,13.36,13.37,20500.0,10.9128,10.9209,10.9046,10.9128,20500.0
2009-09-28 12:30:00,13.37,13.38,13.34,13.35,27700.0,10.9128,10.9209,10.8883,10.8965,27700.0
2009-09-28 12:35:00,13.35,13.35,13.33,13.34,24300.0,10.8965,10.8965,10.8801,10.8883,24300.0
2009-09-28 12:40:00,13.34,13.34,13.33,13.34,20400.0,10.8883,10.8883,10.8801,10.8883,20400.0
2009-09-28 12:45:00,13.33,13.35,13.33,13.35,36200.0,10.8801,10.8965,10.8801,10.8965,36200.0
2009-09-28 12:50:00,13.35,13.35,13.32,13.34,42500.0,10.8965,10.8965,10.872,10.8883,42500.0
2009-09-28 12:55:00,13.34,13.34,13.31,13.34,33100.0,10.8883,10.8883,10.8638,10.8883,33100.0
2009-09-28 13:00:00,13.34,13.35,13.34,13.35,14300.0,10.8883,10.8965,10.8883,10.8965,14300.0
2009-09-28 13:05:00,13.35,13.35,13.33,13.34,55700.0,10.8965,10.8965,10.8801,10.8883,55700.0
2009-09-28 13:10:00,13.34,13.34,13.33,13.34,12100.0,10.8883,10.8883,10.8801,10.8883,12100.0
2009-09-28 13:15:00,13.34,13.34,13.33,13.34,19300.0,10.8883,10.8883,10.8801,10.8883,19300.0
2009-09-28 13:20:00,13.34,13.34,13.33,13.34,5100.0,10.8883,10.8883,10.8801,10.8883,5100.0
2009-09-28 13:25:00,13.34,13.35,13.33,13.35,12500.0,10.8883,10.8965,10.8801,10.8965,12500.0
2009-09-28 13:30:00,13.34,13.35,13.33,13.35,47400.0,10.8883,10.8965,10.8801,10.8965,47400.0
2009-09-28 13:35:00,13.35,13.35,13.34,13.35,18600.0,10.8965,10.8965,10.8883,10.8965,18600.0
2009-09-28 13:40:00,13.35,13.36,13.34,13.36,54900.0,10.8965,10.9046,10.8883,10.9046,54900.0
2009-09-28 13:45:00,13.35,13.35,13.34,13.35,17100.0,10.8965,10.8965,10.8883,10.8965,17100.0
2009-09-28 13:50:00,13.34,13.35,13.31,13.32,19500.0,10.8883,10.8965,10.8638,10.872,19500.0
2009-09-28 13:55:00,13.31,13.32,13.3,13.3,24200.0,10.8638,10.872,10.8556,10.8556,24200.0
2009-09-28 14:00:00,13.31,13.33,13.3,13.32,24900.0,10.8638,10.8801,10.8556,10.872,24900.0
2009-09-28 14:05:00,13.33,13.33,13.31,13.31,11900.0,10.8801,10.8801,10.8638,10.8638,11900.0
2009-09-28 14:10:00,13.3,13.33,13.28,13.32,39700.0,10.8556,10.8801,10.8393,10.872,39700.0
2009-09-28 14:15:00,13.32,13.34,13.32,13.34,7400.0,10.872,10.8883,10.872,10.8883,7400.0
2009-09-28 14:20:00,13.33,13.35,13.33,13.34,29900.0,10.8801,10.8965,10.8801,10.8883,29900.0
2009-09-28 14:25:00,13.33,13.34,13.29,13.34,43500.0,10.8801,10.8883,10.8475,10.8883,43500.0
2009-09-28 14:30:00,13.34,13.34,13.32,13.32,19400.0,10.8883,10.8883,10.872,10.872,19400.0
2009-09-28 14:35:00,13.33,13.33,13.3,13.32,29700.0,10.8801,10.8801,10.8556,10.872,29700.0
2009-09-28 14:40:00,13.32,13.32,13.31,13.32,13500.0,10.872,10.872,10.8638,10.872,13500.0
2009-09-28 14:45:00,13.32,13.32,13.29,13.32,43600.0,10.872,10.872,10.8475,10.872,43600.0
2009-09-28 14:50:00,13.32,13.35,13.31,13.35,19700.0,10.872,10.8965,10.8638,10.8965,19700.0
2009-09-28 14:55:00,13.35,13.35,13.31,13.31,14300.0,10.8965,10.8965,10.8638,10.8638,14300.0
2009-09-28 15:00:00,13.31,13.32,13.31,13.32,13500.0,10.8638,10.872,10.8638,10.872,13500.0
2009-09-28 15:05:00,13.32,13.33,13.31,13.33,18700.0,10.872,10.8801,10.8638,10.8801,18700.0
2009-09-28 15:10:00,13.33,13.34,13.31,13.31,14700.0,10.8801,10.8883,10.8638,10.8638,14700.0
2009-09-28 15:15:00,13.31,13.32,13.29,13.31,21100.0,10.8638,10.872,10.8475,10.8638,21100.0
2009-09-28 15:20:00,13.32,13.33,13.3,13.31,31800.0,10.872,10.8801,10.8556,10.8638,31800.0
2009-09-28 15:25:00,13.31,13.31,13.27,13.3,23300.0,10.8638,10.8638,10.8312,10.8556,23300.0
2009-09-28 15:30:00,13.29,13.32,13.27,13.32,41200.0,10.8475,10.872,10.8312,10.872,41200.0
2009-09-28 15:35:00,13.31,13.32,13.3,13.31,16400.0,10.8638,10.872,10.8556,10.8638,16400.0
2009-09-28 15:40:00,13.3,13.31,13.29,13.29,25400.0,10.8556,10.8638,10.8475,10.8475,25400.0
2009-09-28 15:45:00,13.3,13.3,13.24,13.25,94600.0,10.8556,10.8556,10.8067,10.8148,94600.0
2009-09-28 15:50:00,13.25,13.26,13.24,13.26,50600.0,10.8148,10.823,10.8067,10.823,50600.0
2009-09-28 15:55:00,13.25,13.26,13.22,13.23,201500.0,10.8148,10.823,10.7903,10.7985,201500.0
2009-09-29 09:30:00,13.28,13.42,13.26,13.42,40300.0,10.8393,10.9536,10.823,10.9536,40300.0
2009-09-29 09:35:00,13.41,13.48,13.4,13.4,87000.0,10.9454,11.0026,10.9373,10.9373,87000.0
2009-09-29 09:40:00,13.41,13.44,13.4,13.44,78400.0,10.9454,10.9699,10.9373,10.9699,78400.0
2009-09-29 09:45:00,13.43,13.44,13.3,13.31,44800.0,10.9618,10.9699,10.8556,10.8638,44800.0
2009-09-29 09:50:00,13.32,13.4,13.3,13.3,55000.0,10.872,10.9373,10.8556,10.8556,55000.0
2009-09-29 09:55:00,13.33,13.43,13.33,13.34,56500.0,10.8801,10.9618,10.8801,10.8883,56500.0
2009-09-29 10:00:00,13.33,13.33,13.17,13.29,118300.0,10.8801,10.8801,10.7495,10.8475,118300.0
2009-09-29 10:05:00,13.29,13.34,13.25,13.3,26400.0,10.8475,10.8883,10.8148,10.8556,26400.0
2009-09-29 10:10:00,13.32,13.35,13.24,13.29,44500.0,10.872,10.8965,10.8067,10.8475,44500.0
2009-09-29 10:15:00,13.29,13.31,13.18,13.23,31900.0,10.8475,10.8638,10.7577,10.7985,31900.0
2009-09-29 10:20:00,13.21,13.26,13.2,13.24,20700.0,10.7822,10.823,10.774,10.8067,20700.0
2009-09-29 10:25:00,13.24,13.27,13.21,13.22,44000.0,10.8067,10.8312,10.7822,10.7903,44000.0
2009-09-29 10:30:00,13.22,13.23,13.2,13.22,30900.0,10.7903,10.7985,10.774,10.7903,30900.0
2009-09-29 10:35:00,13.22,13.22,13.17,13.21,49100.0,10.7903,10.7903,10.7495,10.7822,49100.0
2009-09-29 10:40:00,13.22,13.27,13.19,13.21,21000.0,10.7903,10.8312,10.7659,10.7822,21000.0
2009-09-29 10:45:00,13.2,13.24,13.18,13.19,24700.0,10.774,10.8067,10.7577,10.7659,24700.0
2009-09-29 10:50:00,13.19,13.22,13.13,13.14,29800.0,10.7659,10.7903,10.7169,10.725,29800.0
2009-09-29 10:55:00,13.14,13.15,13.1,13.12,42900.0,10.725,10.7332,10.6924,10.7087,42900.0
2009-09-29 11:00:00,13.12,13.12,13.09,13.09,26300.0,10.7087,10.7087,10.6842,10.6842,26300.0
2009-09-29 11:05:00,13.1,13.1,13.08,13.09,7600.0,10.6924,10.6924,10.6761,10.6842,7600.0
2009-09-29 11:10:00,13.09,13.1,13.08,13.08,13100.0,10.6842,10.6924,10.6761,10.6761,13100.0
2009-09-29 11:15:00,13.08,13.14,13.08,13.11,58500.0,10.6761,10.725,10.6761,10.7006,58500.0
2009-09-29 11:20:00,13.1,13.11,13.05,13.06,18200.0,10.6924,10.7006,10.6516,10.6598,18200.0
2009-09-29 11:25:00,13.07,13.14,13.06,13.11,32100.0,10.6679,10.725,10.6598,10.7006,32100.0
2009-09-29 11:30:00,13.11,13.12,13.1,13.1,38300.0,10.7006,10.7087,10.6924,10.6924,38300.0
2009-09-29 11:35:00,13.1,13.11,13.1,13.1,12900.0,10.6924,10.7006,10.6924,10.6924,12900.0
2009-09-29 11:40:00,13.1,13.12,13.06,13.08,42000.0,10.6924,10.7087,10.6598,10.6761,42000.0
2009-09-29 11:45:00,13.07,13.08,13.03,13.03,27400.0,10.6679,10.6761,10.6353,10.6353,27400.0
2009-09-29 11:50:00,13.04,13.06,13.03,13.05,22700.0,10.6434,10.6598,10.6353,10.6516,22700.0
2009-09-29 11:55:00,13.06,13.06,13.04,13.05,30500.0,10.6598,10.6598,10.6434,10.6516,30500.0
2009-09-29 12:00:00,13.04,13.06,13.01,13.02,46200.0,10.6434,10.6598,10.6189,10.6271,46200.0
2009-09-29 12:05:00,13.02,13.04,13.0,13.02,25500.0,10.6271,10.6434,10.6108,10.6271,25500.0
2009-09-29 12:10:00,13.02,13.05,13.01,13.05,21600.0,10.6271,10.6516,10.6189,10.6516,21600.0
2009-09-29 12:15:00,13.06,13.07,13.05,13.05,8300.0,10.6598,10.6679,10.6516,10.6516,8300.0
2009-09-29 12:20:00,13.05,13.05,13.0,13.0,18400.0,10.6516,10.6516,10.6108,10.6108,18400.0
2009-09-29 12:25:00,13.01,13.05,13.0,13.02,13700.0,10.6189,10.6516,10.6108,10.6271,13700.0
2009-09-29 12:30:00,13.03,13.07,13.02,13.07,17900.0,10.6353,10.6679,10.6271,10.6679,17900.0
2009-09-29 12:35:00,13.07,13.11,13.06,13.11,48900.0,10.6679,10.7006,10.6598,10.7006,48900.0
2009-09-29 12:40:00,13.11,13.12,13.1,13.1,22700.0,10.7006,10.7087,10.6924,10.6924,22700.0
2009-09-29 12:45:00,13.11,13.12,13.1,13.1,28100.0,10.7006,10.7087,10.6924,10.6924,28100.0
2009-09-29 12:50:00,13.1,13.14,13.09,13.13,26500.0,10.6924,10.725,10.6842,10.7169,26500.0
2009-09-29 12:55:00,13.13,13.14,13.13,13.14,5100.0,10.7169,10.725,10.7169,10.725,5100.0
2009-09-29 13:00:00,13.14,13.17,13.14,13.15,10400.0,10.725,10.7495,10.725,10.7332,10400.0
2009-09-29 13:05:00,13.16,13.16,13.15,13.15,9800.0,10.7414,10.7414,10.7332,10.7332,9800.0
2009-09-29 13:10:00,13.16,13.16,13.14,13.14,10400.0,10.7414,10.7414,10.725,10.725,10400.0
2009-09-29 13:15:00,13.14,13.15,13.13,13.13,10600.0,10.725,10.7332,10.7169,10.7169,10600.0
2009-09-29 13:20:00,13.13,13.14,13.11,13.12,37300.0,10.7169,10.725,10.7006,10.7087,37300.0
2009-09-29 13:25:00,13.12,13.13,13.11,13.13,15600.0,10.7087,10.7169,10.7006,10.7169,15600.0
2009-09-29 13:30:00,13.12,13.13,13.1,13.11,45700.0,10.7087,10.7169,10.6924,10.7006,45700.0
2009-09-29 13:35:00,13.11,13.12,13.08,13.08,19300.0,10.7006,10.7087,10.6761,10.6761,19300.0
2009-09-29 13:40:00,13.09,13.13,13.08,13.12,26000.0,10.6842,10.7169,10.6761,10.7087,26000.0
2009-09-29 13:45:00,13.11,13.12,13.07,13.07,15500.0,10.7006,10.7087,10.6679,10.6679,15500.0
2009-09-29 13:50:00,13.07,13.12,13.07,13.09,23600.0,10.6679,10.7087,10.6679,10.6842,23600.0
2009-09-29 13:55:00,13.1,13.11,13.09,13.1,9600.0,10.6924,10.7006,10.6842,10.6924,9600.0
2009-09-29 14:00:00,13.11,13.12,13.07,13.07,30100.0,10.7006,10.7087,10.6679,10.6679,30100.0
2009-09-29 14:05:00,13.06,13.07,13.05,13.06,11400.0,10.6598,10.6679,10.6516,10.6598,11400.0
2009-09-29 14:10:00,13.06,13.07,13.06,13.07,4800.0,10.6598,10.6679,10.6598,10.6679,4800.0
2009-09-29 14:15:00,13.07,13.07,13.04,13.06,19000.0,10.6679,10.6679,10.6434,10.6598,19000.0
2009-09-29 14:20:00,13.06,13.07,13.06,13.07,4800.0,10.6598,10.6679,10.6598,10.6679,4800.0
2009-09-29 14:25:00,13.06,13.07,13.06,13.07,7600.0,10.6598,10.6679,10.6598,10.6679,7600.0
2009-09-29 14:30:00,13.07,13.07,13.04,13.04,21900.0,10.6679,10.6679,10.6434,10.6434,21900.0
2009-09-29 14:35:00,13.05,13.06,13.04,13.04,16500.0,10.6516,10.6598,10.6434,10.6434,16500.0
2009-09-29 14:40:00,13.04,13.07,13.04,13.06,20300.0,10.6434,10.6679,10.6434,10.6598,20300.0
2009-09-29 14:45:00,13.07,13.08,13.06,13.08,14100.0,10.6679,10.6761,10.6598,10.6761,14100.0
2009-09-29 14:50:00,13.08,13.11,13.07,13.09,27800.0,10.6761,10.7006,10.6679,10.6842,27800.0
2009-09-29 14:55:00,13.1,13.11,13.06,13.06,32900.0,10.6924,10.7006,10.6598,10.6598,32900.0
2009-09-29 15:00:00,13.06,13.08,13.06,13.07,16200.0,10.6598,10.6761,10.6598,10.6679,16200.0
2009-09-29 15:05:00,13.07,13.08,13.07,13.07,16100.0,10.6679,10.6761,10.6679,10.6679,16100.0
2009-09-29 15:10:00,13.07,13.08,13.04,13.05,34300.0,10.6679,10.6761,10.6434,10.6516,34300.0
2009-09-29 15:15:00,13.04,13.06,13.04,13.04,22700.0,10.6434,10.6598,10.6434,10.6434,22700.0
2009-09-29 15:20:00,13.05,13.07,13.04,13.04,321300.0,10.6516,10.6679,10.6434,10.6434,321300.0
2009-09-29 15:25:00,13.03,13.04,13.0,13.0,40400.0,10.6353,10.6434,10.6108,10.6108,40400.0
2009-09-29 15:30:00,13.01,13.03,13.0,13.02,32000.0,10.6189,10.6353,10.6108,10.6271,32000.0
2009-09-29 15:35:00,13.02,13.04,13.02,13.04,22200.0,10.6271,10.6434,10.6271,10.6434,22200.0
2009-09-29 15:40:00,13.04,13.04,13.03,13.03,18600.0,10.6434,10.6434,10.6353,10.6353,18600.0
2009-09-29 15:45:00,13.03,13.05,13.02,13.03,86500.0,10.6353,10.6516,10.6271,10.6353,86500.0
2009-09-29 15:50:00,13.03,13.04,13.02,13.03,116100.0,10.6353,10.6434,10.6271,10.6353,116100.0
2009-09-29 15:55:00,13.03,13.04,12.99,13.0,163900.0,10.6353,10.6434,10.6026,10.6108,163900.0
2009-09-30 09:30:00,13.0,13.18,13.0,13.14,116500.0,10.6108,10.7577,10.6108,10.725,116500.0
2009-09-30 09:35:00,13.12,13.18,13.11,13.18,62500.0,10.7087,10.7577,10.7006,10.7577,62500.0
2009-09-30 09:40:00,13.16,13.25,13.15,13.17,173700.0,10.7414,10.8148,10.7332,10.7495,173700.0
2009-09-30 09:45:00,13.17,13.18,13.11,13.11,150800.0,10.7495,10.7577,10.7006,10.7006,150800.0
2009-09-30 09:50:00,13.11,13.17,13.11,13.14,117400.0,10.7006,10.7495,10.7006,10.725,117400.0
2009-09-30 09:55:00,13.14,13.14,13.0,13.05,188500.0,10.725,10.725,10.6108,10.6516,188500.0
2009-09-30 10:00:00,13.05,13.09,13.02,13.04,66900.0,10.6516,10.6842,10.6271,10.6434,66900.0
2009-09-30 10:05:00,13.04,13.05,13.02,13.04,52500.0,10.6434,10.6516,10.6271,10.6434,52500.0
2009-09-30 10:10:00,13.04,13.06,13.04,13.05,34400.0,10.6434,10.6598,10.6434,10.6516,34400.0
2009-09-30 10:15:00,13.05,13.06,13.02,13.05,36100.0,10.6516,10.6598,10.6271,10.6516,36100.0
2009-09-30 10:20:00,13.05,13.07,13.02,13.05,34200.0,10.6516,10.6679,10.6271,10.6516,34200.0
2009-09-30 10:25:00,13.05,13.13,13.04,13.09,44700.0,10.6516,10.7169,10.6434,10.6842,44700.0
2009-09-30 10:30:00,13.08,13.1,13.03,13.05,90900.0,10.6761,10.6924,10.6353,10.6516,90900.0
2009-09-30 10:35:00,13.05,13.11,13.05,13.1,30600.0,10.6516,10.7006,10.6516,10.6924,30600.0
2009-09-30 10:40:00,13.09,13.11,13.06,13.1,17100.0,10.6842,10.7006,10.6598,10.6924,17100.0
2009-09-30 10:45:00,13.11,13.13,13.1,13.11,14200.0,10.7006,10.7169,10.6924,10.7006,14200.0
2009-09-30 10:50:00,13.1,13.12,13.09,13.12,18300.0,10.6924,10.7087,10.6842,10.7087,18300.0
2009-09-30 10:55:00,13.12,13.12,13.11,13.12,14100.0,10.7087,10.7087,10.7006,10.7087,14100.0
2009-09-30 11:00:00,13.12,13.15,13.11,13.15,33500.0,10.7087,10.7332,10.7006,10.7332,33500.0
2009-09-30 11:05:00,13.15,13.17,13.14,13.14,21800.0,10.7332,10.7495,10.725,10.725,21800.0
2009-09-30 11:10:00,13.15,13.17,13.11,13.15,67900.0,10.7332,10.7495,10.7006,10.7332,67900.0
2009-09-30 11:15:00,13.14,13.16,13.14,13.16,18800.0,10.725,10.7414,10.725,10.7414,18800.0
2009-09-30 11:20:00,13.16,13.18,13.14,13.18,28100.0,10.7414,10.7577,10.725,10.7577,28100.0
2009-09-30 11:25:00,13.17,13.19,13.14,13.14,20500.0,10.7495,10.7659,10.725,10.725,20500.0
2009-09-30 11:30:00,13.14,13.17,13.14,13.15,15800.0,10.725,10.7495,10.725,10.7332,15800.0
2009-09-30 11:35:00,13.16,13.16,13.13,13.13,13200.0,10.7414,10.7414,10.7169,10.7169,13200.0
2009-09-30 11:40:00,13.13,13.14,13.13,13.14,6400.0,10.7169,10.725,10.7169,10.725,6400.0
2009-09-30 11:45:00,13.14,13.15,13.12,13.13,18900.0,10.725,10.7332,10.7087,10.7169,18900.0
2009-09-30 11:50:00,13.13,13.14,13.13,13.14,11300.0,10.7169,10.725,10.7169,10.725,11300.0
2009-09-30 11:55:00,13.14,13.2,13.12,13.12,110400.0,10.725,10.774,10.7087,10.7087,110400.0
2009-09-30 12:00:00,13.12,13.14,13.11,13.13,56000.0,10.7087,10.725,10.7006,10.7169,56000.0
2009-09-30 12:05:00,13.12,13.14,13.12,13.13,19600.0,10.7087,10.725,10.7087,10.7169,19600.0
2009-09-30 12:10:00,13.13,13.15,13.13,13.14,5400.0,10.7169,10.7332,10.7169,10.725,5400.0
2009-09-30 12:15:00,13.14,13.21,13.14,13.19,35400.0,10.725,10.7822,10.725,10.7659,35400.0
2009-09-30 12:20:00,13.21,13.23,13.2,13.23,16800.0,10.7822,10.7985,10.774,10.7985,16800.0
2009-09-30 12:25:00,13.22,13.25,13.22,13.25,35900.0,10.7903,10.8148,10.7903,10.8148,35900.0
2009-09-30 12:30:00,13.25,13.29,13.24,13.24,44700.0,10.8148,10.8475,10.8067,10.8067,44700.0
2009-09-30 12:35:00,13.24,13.3,13.24,13.28,19400.0,10.8067,10.8556,10.8067,10.8393,19400.0
2009-09-30 12:40:00,13.28,13.33,13.27,13.31,18400.0,10.8393,10.8801,10.8312,10.8638,18400.0
2009-09-30 12:45:00,13.3,13.33,13.29,13.31,34700.0,10.8556,10.8801,10.8475,10.8638,34700.0
2009-09-30 12:50:00,13.3,13.34,13.3,13.31,48200.0,10.8556,10.8883,10.8556,10.8638,48200.0
2009-09-30 12:55:00,13.32,13.33,13.3,13.31,63300.0,10.872,10.8801,10.8556,10.8638,63300.0
2009-09-30 13:00:00,13.31,13.35,13.31,13.35,29900.0,10.8638,10.8965,10.8638,10.8965,29900.0
2009-09-30 13:05:00,13.35,13.38,13.33,13.33,57400.0,10.8965,10.9209,10.8801,10.8801,57400.0
2009-09-30 13:10:00,13.33,13.37,13.31,13.36,56600.0,10.8801,10.9128,10.8638,10.9046,56600.0
2009-09-30 13:15:00,13.37,13.4,13.36,13.38,57100.0,10.9128,10.9373,10.9046,10.9209,57100.0
2009-09-30 13:20:00,13.38,13.42,13.37,13.42,15700.0,10.9209,10.9536,10.9128,10.9536,15700.0
2009-09-30 13:25:00,13.42,13.42,13.39,13.41,28600.0,10.9536,10.9536,10.9291,10.9454,28600.0
2009-09-30 13:30:00,13.41,13.44,13.4,13.4,55300.0,10.9454,10.9699,10.9373,10.9373,55300.0
2009-09-30 13:35:00,13.39,13.43,13.36,13.36,162500.0,10.9291,10.9618,10.9046,10.9046,162500.0
2009-09-30 13:40:00,13.36,13.39,13.34,13.36,30400.0,10.9046,10.9291,10.8883,10.9046,30400.0
2009-09-30 13:45:00,13.36,13.4,13.35,13.4,31500.0,10.9046,10.9373,10.8965,10.9373,31500.0
2009-09-30 13:50:00,13.4,13.41,13.38,13.39,61900.0,10.9373,10.9454,10.9209,10.9291,61900.0
2009-09-30 13:55:00,13.4,13.4,13.35,13.36,52900.0,10.9373,10.9373,10.8965,10.9046,52900.0
2009-09-30 14:00:00,13.36,13.37,13.32,13.32,44900.0,10.9046,10.9128,10.872,10.872,44900.0
2009-09-30 14:05:00,13.34,13.36,13.33,13.34,25800.0,10.8883,10.9046,10.8801,10.8883,25800.0
2009-09-30 14:10:00,13.34,13.34,13.32,13.34,32700.0,10.8883,10.8883,10.872,10.8883,32700.0
2009-09-30 14:15:00,13.34,13.35,13.33,13.35,23800.0,10.8883,10.8965,10.8801,10.8965,23800.0
2009-09-30 14:20:00,13.34,13.35,13.31,13.31,26100.0,10.8883,10.8965,10.8638,10.8638,26100.0
2009-09-30 14:25:00,13.31,13.33,13.31,13.32,13200.0,10.8638,10.8801,10.8638,10.872,13200.0
2009-09-30 14:30:00,13.32,13.33,13.27,13.31,32400.0,10.872,10.8801,10.8312,10.8638,32400.0
2009-09-30 14:35:00,13.31,13.31,13.28,13.28,28200.0,10.8638,10.8638,10.8393,10.8393,28200.0
2009-09-30 14:40:00,13.29,13.34,13.28,13.31,41500.0,10.8475,10.8883,10.8393,10.8638,41500.0
2009-09-30 14:45:00,13.3,13.33,13.28,13.29,146100.0,10.8556,10.8801,10.8393,10.8475,146100.0
2009-09-30 14:50:00,13.29,13.3,13.25,13.25,24900.0,10.8475,10.8556,10.8148,10.8148,24900.0
2009-09-30 14:55:00,13.25,13.26,13.22,13.23,63700.0,10.8148,10.823,10.7903,10.7985,63700.0
2009-09-30 15:00:00,13.22,13.22,13.15,13.18,57700.0,10.7903,10.7903,10.7332,10.7577,57700.0
2009-09-30 15:05:00,13.18,13.19,13.15,13.18,111700.0,10.7577,10.7659,10.7332,10.7577,111700.0
2009-09-30 15:10:00,13.18,13.18,13.12,13.16,67300.0,10.7577,10.7577,10.7087,10.7414,67300.0
2009-09-30 15:15:00,13.16,13.2,13.14,13.2,71100.0,10.7414,10.774,10.725,10.774,71100.0
2009-09-30 15:20:00,13.2,13.24,13.19,13.2,41000.0,10.774,10.8067,10.7659,10.774,41000.0
2009-09-30 15:25:00,13.2,13.25,13.19,13.2,34500.0,10.774,10.8148,10.7659,10.774,34500.0
2009-09-30 15:30:00,13.2,13.26,13.19,13.26,68000.0,10.774,10.823,10.7659,10.823,68000.0
2009-09-30 15:35:00,13.25,13.26,13.19,13.2,77600.0,10.8148,10.823,10.7659,10.774,77600.0
2009-09-30 15:40:00,13.2,13.21,13.17,13.2,110100.0,10.774,10.7822,10.7495,10.774,110100.0
2009-09-30 15:45:00,13.21,13.21,13.16,13.2,90500.0,10.7822,10.7822,10.7414,10.774,90500.0
2009-09-30 15:50:00,13.19,13.26,13.19,13.23,129000.0,10.7659,10.823,10.7659,10.7985,129000.0
2009-09-30 15:55:00,13.22,13.25,13.22,13.24,182200.0,10.7903,10.8148,10.7903,10.8067,182200.0
2009-10-01 09:30:00,13.25,13.28,13.01,13.06,260400.0,10.8148,10.8393,10.6189,10.6598,260400.0
2009-10-01 09:35:00,13.06,13.06,12.95,12.99,173000.0,10.6598,10.6598,10.57,10.6026,173000.0
2009-10-01 09:40:00,12.99,12.99,12.92,12.94,175000.0,10.6026,10.6026,10.5455,10.5618,175000.0
2009-10-01 09:45:00,12.94,12.96,12.92,12.94,112900.0,10.5618,10.5781,10.5455,10.5618,112900.0
2009-10-01 09:50:00,12.94,12.95,12.9,12.92,218700.0,10.5618,10.57,10.5292,10.5455,218700.0
2009-10-01 09:55:00,12.92,12.92,12.89,12.9,56400.0,10.5455,10.5455,10.521,10.5292,56400.0
2009-10-01 10:00:00,12.91,12.91,12.78,12.79,206100.0,10.5373,10.5373,10.4312,10.4394,206100.0
2009-10-01 10:05:00,12.79,12.81,12.75,12.77,164600.0,10.4394,10.4557,10.4067,10.4231,164600.0
2009-10-01 10:10:00,12.76,12.79,12.76,12.78,67100.0,10.4149,10.4394,10.4149,10.4312,67100.0
2009-10-01 10:15:00,12.77,12.77,12.67,12.69,105400.0,10.4231,10.4231,10.3414,10.3578,105400.0
2009-10-01 10:20:00,12.69,12.73,12.67,12.68,93500.0,10.3578,10.3904,10.3414,10.3496,93500.0
2009-10-01 10:25:00,12.68,12.75,12.67,12.74,58800.0,10.3496,10.4067,10.3414,10.3986,58800.0
2009-10-01 10:30:00,12.74,12.74,12.69,12.73,100700.0,10.3986,10.3986,10.3578,10.3904,100700.0
2009-10-01 10:35:00,12.74,12.76,12.69,12.69,70700.0,10.3986,10.4149,10.3578,10.3578,70700.0
2009-10-01 10:40:00,12.7,12.73,12.69,12.7,69400.0,10.3659,10.3904,10.3578,10.3659,69400.0
2009-10-01 10:45:00,12.7,12.71,12.67,12.68,50000.0,10.3659,10.3741,10.3414,10.3496,50000.0
2009-10-01 10:50:00,12.67,12.68,12.62,12.67,91500.0,10.3414,10.3496,10.3006,10.3414,91500.0
2009-10-01 10:55:00,12.67,12.69,12.64,12.65,97300.0,10.3414,10.3578,10.3169,10.3251,97300.0
2009-10-01 11:00:00,12.65,12.65,12.53,12.54,160900.0,10.3251,10.3251,10.2272,10.2353,160900.0
2009-10-01 11:05:00,12.54,12.57,12.46,12.46,196200.0,10.2353,10.2598,10.17,10.17,196200.0
2009-10-01 11:10:00,12.47,12.47,12.37,12.46,277300.0,10.1782,10.1782,10.0966,10.17,277300.0
2009-10-01 11:15:00,12.48,12.49,12.45,12.48,85500.0,10.1863,10.1945,10.1619,10.1863,85500.0
2009-10-01 11:20:00,12.48,12.53,12.48,12.53,31000.0,10.1863,10.2272,10.1863,10.2272,31000.0
2009-10-01 11:25:00,12.53,12.53,12.47,12.49,156900.0,10.2272,10.2272,10.1782,10.1945,156900.0
2009-10-01 11:30:00,12.49,12.49,12.46,12.49,63500.0,10.1945,10.1945,10.17,10.1945,63500.0
2009-10-01 11:35:00,12.49,12.49,12.45,12.48,32100.0,10.1945,10.1945,10.1619,10.1863,32100.0
2009-10-01 11:40:00,12.48,12.5,12.48,12.49,49900.0,10.1863,10.2027,10.1863,10.1945,49900.0
2009-10-01 11:45:00,12.48,12.49,12.46,12.47,64000.0,10.1863,10.1945,10.17,10.1782,64000.0
2009-10-01 11:50:00,12.47,12.5,12.46,12.49,50000.0,10.1782,10.2027,10.17,10.1945,50000.0
2009-10-01 11:55:00,12.5,12.5,12.47,12.49,46000.0,10.2027,10.2027,10.1782,10.1945,46000.0
2009-10-01 12:00:00,12.49,12.49,12.47,12.48,18300.0,10.1945,10.1945,10.1782,10.1863,18300.0
2009-10-01 12:05:00,12.48,12.53,12.47,12.53,52500.0,10.1863,10.2272,10.1782,10.2272,52500.0
2009-10-01 12:10:00,12.52,12.55,12.52,12.54,31100.0,10.219,10.2435,10.219,10.2353,31100.0
2009-10-01 12:15:00,12.54,12.59,12.54,12.58,35800.0,10.2353,10.2761,10.2353,10.268,35800.0
2009-10-01 12:20:00,12.58,12.63,12.58,12.63,19200.0,10.268,10.3088,10.268,10.3088,19200.0
2009-10-01 12:25:00,12.63,12.63,12.61,12.63,83100.0,10.3088,10.3088,10.2925,10.3088,83100.0
2009-10-01 12:30:00,12.63,12.64,12.62,12.64,14500.0,10.3088,10.3169,10.3006,10.3169,14500.0
2009-10-01 12:35:00,12.64,12.64,12.6,12.61,28600.0,10.3169,10.3169,10.2843,10.2925,28600.0
2009-10-01 12:40:00,12.61,12.61,12.57,12.58,23700.0,10.2925,10.2925,10.2598,10.268,23700.0
2009-10-01 12:45:00,12.57,12.58,12.54,12.56,50000.0,10.2598,10.268,10.2353,10.2516,50000.0
2009-10-01 12:50:00,12.56,12.58,12.54,12.58,48500.0,10.2516,10.268,10.2353,10.268,48500.0
2009-10-01 12:55:00,12.57,12.57,12.53,12.53,21600.0,10.2598,10.2598,10.2272,10.2272,21600.0
2009-10-01 13:00:00,12.53,12.55,12.53,12.54,33200.0,10.2272,10.2435,10.2272,10.2353,33200.0
2009-10-01 13:05:00,12.55,12.55,12.51,12.51,26500.0,10.2435,10.2435,10.2108,10.2108,26500.0
2009-10-01 13:10:00,12.51,12.51,12.46,12.48,74100.0,10.2108,10.2108,10.17,10.1863,74100.0
2009-10-01 13:15:00,12.47,12.48,12.45,12.45,22000.0,10.1782,10.1863,10.1619,10.1619,22000.0
2009-10-01 13:20:00,12.45,12.52,12.45,12.49,109000.0,10.1619,10.219,10.1619,10.1945,109000.0
2009-10-01 13:25:00,12.49,12.5,12.48,12.5,99300.0,10.1945,10.2027,10.1863,10.2027,99300.0
2009-10-01 13:30:00,12.5,12.51,12.48,12.5,152100.0,10.2027,10.2108,10.1863,10.2027,152100.0
2009-10-01 13:35:00,12.51,12.54,12.5,12.52,158200.0,10.2108,10.2353,10.2027,10.219,158200.0
2009-10-01 13:40:00,12.52,12.63,12.51,12.6,185400.0,10.219,10.3088,10.2108,10.2843,185400.0
2009-10-01 13:45:00,12.6,12.62,12.59,12.61,54700.0,10.2843,10.3006,10.2761,10.2925,54700.0
2009-10-01 13:50:00,12.61,12.67,12.61,12.65,69700.0,10.2925,10.3414,10.2925,10.3251,69700.0
2009-10-01 13:55:00,12.65,12.65,12.59,12.62,64200.0,10.3251,10.3251,10.2761,10.3006,64200.0
2009-10-01 14:00:00,12.62,12.65,12.61,12.64,66600.0,10.3006,10.3251,10.2925,10.3169,66600.0
2009-10-01 14:05:00,12.64,12.66,12.61,12.66,31600.0,10.3169,10.3333,10.2925,10.3333,31600.0
2009-10-01 14:10:00,12.66,12.67,12.65,12.65,25400.0,10.3333,10.3414,10.3251,10.3251,25400.0
2009-10-01 14:15:00,12.66,12.66,12.63,12.63,26400.0,10.3333,10.3333,10.3088,10.3088,26400.0
2009-10-01 14:20:00,12.64,12.64,12.62,12.63,16800.0,10.3169,10.3169,10.3006,10.3088,16800.0
2009-10-01 14:25:00,12.63,12.67,12.61,12.67,36300.0,10.3088,10.3414,10.2925,10.3414,36300.0
2009-10-01 14:30:00,12.67,12.67,12.62,12.62,124200.0,10.3414,10.3414,10.3006,10.3006,124200.0
2009-10-01 14:35:00,12.63,12.66,12.63,12.64,32900.0,10.3088,10.3333,10.3088,10.3169,32900.0
2009-10-01 14:40:00,12.63,12.66,12.61,12.63,81500.0,10.3088,10.3333,10.2925,10.3088,81500.0
2009-10-01 14:45:00,12.63,12.65,12.62,12.63,128900.0,10.3088,10.3251,10.3006,10.3088,128900.0
2009-10-01 14:50:00,12.63,12.65,12.62,12.64,101900.0,10.3088,10.3251,10.3006,10.3169,101900.0
2009-10-01 14:55:00,12.65,12.65,12.6,12.63,61600.0,10.3251,10.3251,10.2843,10.3088,61600.0
2009-10-01 15:00:00,12.61,12.62,12.58,12.6,176800.0,10.2925,10.3006,10.268,10.2843,176800.0
2009-10-01 15:05:00,12.6,12.61,12.55,12.58,184900.0,10.2843,10.2925,10.2435,10.268,184900.0
2009-10-01 15:10:00,12.58,12.6,12.51,12.53,160500.0,10.268,10.2843,10.2108,10.2272,160500.0
2009-10-01 15:15:00,12.53,12.56,12.51,12.55,178200.0,10.2272,10.2516,10.2108,10.2435,178200.0
2009-10-01 15:20:00,12.55,12.56,12.43,12.43,425900.0,10.2435,10.2516,10.1455,10.1455,425900.0
2009-10-01 15:25:00,12.44,12.45,12.39,12.4,225200.0,10.1537,10.1619,10.1129,10.1211,225200.0
2009-10-01 15:30:00,12.39,12.42,12.38,12.38,160000.0,10.1129,10.1374,10.1047,10.1047,160000.0
2009-10-01 15:35:00,12.38,12.39,12.34,12.35,282000.0,10.1047,10.1129,10.0721,10.0802,282000.0
2009-10-01 15:40:00,12.34,12.35,12.29,12.29,297000.0,10.0721,10.0802,10.0313,10.0313,297000.0
2009-10-01 15:45:00,12.29,12.3,12.22,12.23,404200.0,10.0313,10.0394,9.9741,9.9823,404200.0
2009-10-01 15:50:00,12.22,12.23,12.13,12.14,835600.0,9.9741,9.9823,9.9007,9.9088,835600.0
2009-10-01 15:55:00,12.15,12.5,12.14,12.15,1019000.0,9.917,10.2027,9.9088,9.917,1019000.0
2009-10-02 09:30:00,11.9,12.08,11.86,11.97,340000.0,9.7129,9.8599,9.6803,9.7701,340000.0
2009-10-02 09:35:00,11.96,12.04,11.92,11.96,522400.0,9.7619,9.8272,9.7293,9.7619,522400.0
2009-10-02 09:40:00,11.96,11.98,11.88,11.91,259300.0,9.7619,9.7782,9.6966,9.7211,259300.0
2009-10-02 09:45:00,11.91,12.0,11.9,12.0,269500.0,9.7211,9.7946,9.7129,9.7946,269500.0
2009-10-02 09:50:00,12.0,12.2,11.99,12.17,233900.0,9.7946,9.9578,9.7864,9.9333,233900.0
2009-10-02 09:55:00,12.18,12.19,12.12,12.14,96900.0,9.9415,9.9496,9.8925,9.9088,96900.0
2009-10-02 10:00:00,12.13,12.13,12.02,12.08,374000.0,9.9007,9.9007,9.8109,9.8599,374000.0
2009-10-02 10:05:00,12.07,12.08,12.03,12.03,272800.0,9.8517,9.8599,9.8191,9.8191,272800.0
2009-10-02 10:10:00,12.04,12.11,12.01,12.03,111300.0,9.8272,9.8843,9.8027,9.8191,111300.0
2009-10-02 10:15:00,12.03,12.04,12.0,12.01,171200.0,9.8191,9.8272,9.7946,9.8027,171200.0
2009-10-02 10:20:00,12.01,12.06,12.01,12.05,60100.0,9.8027,9.8435,9.8027,9.8354,60100.0
2009-10-02 10:25:00,12.06,12.16,12.06,12.11,130900.0,9.8435,9.9252,9.8435,9.8843,130900.0
2009-10-02 10:30:00,12.1,12.17,12.06,12.17,147600.0,9.8762,9.9333,9.8435,9.9333,147600.0
2009-10-02 10:35:00,12.17,12.21,12.14,12.19,193400.0,9.9333,9.966,9.9088,9.9496,193400.0
2009-10-02 10:40:00,12.19,12.25,12.18,12.24,253800.0,9.9496,9.9986,9.9415,9.9905,253800.0
2009-10-02 10:45:00,12.24,12.24,12.16,12.17,154200.0,9.9905,9.9905,9.9252,9.9333,154200.0
2009-10-02 10:50:00,12.16,12.17,12.1,12.13,128500.0,9.9252,9.9333,9.8762,9.9007,128500.0
2009-10-02 10:55:00,12.13,12.17,12.11,12.17,90000.0,9.9007,9.9333,9.8843,9.9333,90000.0
2009-10-02 11:00:00,12.17,12.18,12.15,12.16,48000.0,9.9333,9.9415,9.917,9.9252,48000.0
2009-10-02 11:05:00,12.16,12.18,12.14,12.14,63800.0,9.9252,9.9415,9.9088,9.9088,63800.0
2009-10-02 11:10:00,12.13,12.14,12.1,12.11,176900.0,9.9007,9.9088,9.8762,9.8843,176900.0
2009-10-02 11:15:00,12.11,12.14,12.09,12.09,35600.0,9.8843,9.9088,9.868,9.868,35600.0
2009-10-02 11:20:00,12.1,12.1,12.06,12.09,75700.0,9.8762,9.8762,9.8435,9.868,75700.0
2009-10-02 11:25:00,12.1,12.1,12.06,12.06,50100.0,9.8762,9.8762,9.8435,9.8435,50100.0
2009-10-02 11:30:00,12.06,12.13,12.04,12.08,108200.0,9.8435,9.9007,9.8272,9.8599,108200.0
2009-10-02 11:35:00,12.07,12.07,12.0,12.02,97600.0,9.8517,9.8517,9.7946,9.8109,97600.0
2009-10-02 11:40:00,12.01,12.01,11.96,11.98,54900.0,9.8027,9.8027,9.7619,9.7782,54900.0
2009-10-02 11:45:00,11.97,11.98,11.96,11.98,32000.0,9.7701,9.7782,9.7619,9.7782,32000.0
2009-10-02 11:50:00,11.99,12.01,11.99,12.0,27000.0,9.7864,9.8027,9.7864,9.7946,27000.0
2009-10-02 11:55:00,11.99,11.99,11.95,11.95,43200.0,9.7864,9.7864,9.7538,9.7538,43200.0
2009-10-02 12:00:00,11.96,12.04,11.95,11.99,94300.0,9.7619,9.8272,9.7538,9.7864,94300.0
2009-10-02 12:05:00,11.99,12.01,11.96,11.97,76600.0,9.7864,9.8027,9.7619,9.7701,76600.0
2009-10-02 12:10:00,11.96,11.98,11.94,11.96,49800.0,9.7619,9.7782,9.7456,9.7619,49800.0
2009-10-02 12:15:00,11.96,11.99,11.95,11.99,36000.0,9.7619,9.7864,9.7538,9.7864,36000.0
2009-10-02 12:20:00,11.99,11.99,11.98,11.99,16000.0,9.7864,9.7864,9.7782,9.7864,16000.0
2009-10-02 12:25:00,11.99,11.99,11.97,11.97,90400.0,9.7864,9.7864,9.7701,9.7701,90400.0
2009-10-02 12:30:00,11.97,12.01,11.96,11.99,181900.0,9.7701,9.8027,9.7619,9.7864,181900.0
2009-10-02 12:35:00,11.98,11.99,11.96,11.97,20800.0,9.7782,9.7864,9.7619,9.7701,20800.0
2009-10-02 12:40:00,11.96,11.99,11.92,11.92,131100.0,9.7619,9.7864,9.7293,9.7293,131100.0
2009-10-02 12:45:00,11.92,11.92,11.89,11.9,108400.0,9.7293,9.7293,9.7048,9.7129,108400.0
2009-10-02 12:50:00,11.9,11.93,11.88,11.88,48100.0,9.7129,9.7374,9.6966,9.6966,48100.0
2009-10-02 12:55:00,11.89,11.92,11.83,11.92,171900.0,9.7048,9.7293,9.6558,9.7293,171900.0
2009-10-02 13:00:00,11.92,11.96,11.91,11.94,47000.0,9.7293,9.7619,9.7211,9.7456,47000.0
2009-10-02 13:05:00,11.92,11.96,11.92,11.96,53700.0,9.7293,9.7619,9.7293,9.7619,53700.0
2009-10-02 13:10:00,11.96,12.0,11.95,11.99,32400.0,9.7619,9.7946,9.7538,9.7864,32400.0
2009-10-02 13:15:00,12.0,12.0,11.96,11.97,26000.0,9.7946,9.7946,9.7619,9.7701,26000.0
2009-10-02 13:20:00,11.96,11.96,11.93,11.93,36300.0,9.7619,9.7619,9.7374,9.7374,36300.0
2009-10-02 13:25:00,11.93,11.94,11.92,11.93,30700.0,9.7374,9.7456,9.7293,9.7374,30700.0
2009-10-02 13:30:00,11.92,11.97,11.92,11.96,47200.0,9.7293,9.7701,9.7293,9.7619,47200.0
2009-10-02 13:35:00,11.95,11.96,11.94,11.94,29700.0,9.7538,9.7619,9.7456,9.7456,29700.0
2009-10-02 13:40:00,11.95,11.95,11.94,11.95,19300.0,9.7538,9.7538,9.7456,9.7538,19300.0
2009-10-02 13:45:00,11.94,11.99,11.94,11.99,93200.0,9.7456,9.7864,9.7456,9.7864,93200.0
2009-10-02 13:50:00,11.98,12.0,11.96,11.96,44500.0,9.7782,9.7946,9.7619,9.7619,44500.0
2009-10-02 13:55:00,11.96,12.0,11.95,11.96,91300.0,9.7619,9.7946,9.7538,9.7619,91300.0
2009-10-02 14:00:00,11.96,11.96,11.93,11.94,56400.0,9.7619,9.7619,9.7374,9.7456,56400.0
2009-10-02 14:05:00,11.94,11.94,11.93,11.93,31900.0,9.7456,9.7456,9.7374,9.7374,31900.0
2009-10-02 14:10:00,11.93,11.94,11.92,11.92,27300.0,9.7374,9.7456,9.7293,9.7293,27300.0
2009-10-02 14:15:00,11.93,11.97,11.92,11.97,31600.0,9.7374,9.7701,9.7293,9.7701,31600.0
2009-10-02 14:20:00,11.97,12.0,11.96,12.0,68500.0,9.7701,9.7946,9.7619,9.7946,68500.0
2009-10-02 14:25:00,12.0,12.01,11.98,12.0,52800.0,9.7946,9.8027,9.7782,9.7946,52800.0
2009-10-02 14:30:00,12.0,12.03,11.98,11.98,63700.0,9.7946,9.8191,9.7782,9.7782,63700.0
2009-10-02 14:35:00,11.98,11.99,11.95,11.96,41600.0,9.7782,9.7864,9.7538,9.7619,41600.0
2009-10-02 14:40:00,11.96,11.97,11.94,11.97,62800.0,9.7619,9.7701,9.7456,9.7701,62800.0
2009-10-02 14:45:00,11.97,11.98,11.95,11.96,68400.0,9.7701,9.7782,9.7538,9.7619,68400.0
2009-10-02 14:50:00,11.96,11.97,11.92,11.92,126400.0,9.7619,9.7701,9.7293,9.7293,126400.0
2009-10-02 14:55:00,11.92,11.94,11.91,11.91,103100.0,9.7293,9.7456,9.7211,9.7211,103100.0
2009-10-02 15:00:00,11.91,11.93,11.85,11.86,168800.0,9.7211,9.7374,9.6721,9.6803,168800.0
2009-10-02 15:05:00,11.86,11.88,11.85,11.87,180700.0,9.6803,9.6966,9.6721,9.6885,180700.0
2009-10-02 15:10:00,11.87,11.88,11.85,11.87,125600.0,9.6885,9.6966,9.6721,9.6885,125600.0
2009-10-02 15:15:00,11.87,11.89,11.87,11.87,34500.0,9.6885,9.7048,9.6885,9.6885,34500.0
2009-10-02 15:20:00,11.88,11.93,11.88,11.89,77600.0,9.6966,9.7374,9.6966,9.7048,77600.0
2009-10-02 15:25:00,11.88,11.9,11.86,11.86,59700.0,9.6966,9.7129,9.6803,9.6803,59700.0
2009-10-02 15:30:00,11.86,11.89,11.85,11.88,98600.0,9.6803,9.7048,9.6721,9.6966,98600.0
2009-10-02 15:35:00,11.87,11.89,11.87,11.88,45000.0,9.6885,9.7048,9.6885,9.6966,45000.0
2009-10-02 15:40:00,11.87,11.89,11.87,11.89,112400.0,9.6885,9.7048,9.6885,9.7048,112400.0
2009-10-02 15:45:00,11.89,11.92,11.88,11.91,108600.0,9.7048,9.7293,9.6966,9.7211,108600.0
2009-10-02 15:50:00,11.91,11.91,11.8,11.84,233600.0,9.7211,9.7211,9.6313,9.664,233600.0
2009-10-02 15:55:00,11.84,11.92,11.84,11.91,567900.0,9.664,9.7293,9.664,9.7211,567900.0
2009-10-05 09:30:00,12.06,12.06,11.93,11.96,145300.0,9.8435,9.8435,9.7374,9.7619,145300.0
2009-10-05 09:35:00,11.95,11.99,11.91,11.97,86400.0,9.7538,9.7864,9.7211,9.7701,86400.0
2009-10-05 09:40:00,11.97,12.03,11.97,12.01,90100.0,9.7701,9.8191,9.7701,9.8027,90100.0
2009-10-05 09:45:00,12.01,12.05,11.97,11.98,90300.0,9.8027,9.8354,9.7701,9.7782,90300.0
2009-10-05 09:50:00,11.99,12.01,11.97,11.99,34300.0,9.7864,9.8027,9.7701,9.7864,34300.0
2009-10-05 09:55:00,12.0,12.03,11.94,11.95,64700.0,9.7946,9.8191,9.7456,9.7538,64700.0
2009-10-05 10:00:00,11.96,12.03,11.86,11.86,82100.0,9.7619,9.8191,9.6803,9.6803,82100.0
2009-10-05 10:05:00,11.86,11.92,11.76,11.8,79700.0,9.6803,9.7293,9.5987,9.6313,79700.0
2009-10-05 10:10:00,11.8,11.85,11.74,11.75,164100.0,9.6313,9.6721,9.5824,9.5905,164100.0
2009-10-05 10:15:00,11.75,11.85,11.69,11.85,239100.0,9.5905,9.6721,9.5415,9.6721,239100.0
2009-10-05 10:20:00,11.85,11.9,11.83,11.87,122800.0,9.6721,9.7129,9.6558,9.6885,122800.0
2009-10-05 10:25:00,11.87,11.95,11.85,11.94,100600.0,9.6885,9.7538,9.6721,9.7456,100600.0
2009-10-05 10:30:00,11.94,11.95,11.9,11.9,48800.0,9.7456,9.7538,9.7129,9.7129,48800.0
2009-10-05 10:35:00,11.9,12.04,11.89,12.04,173100.0,9.7129,9.8272,9.7048,9.8272,173100.0
2009-10-05 10:40:00,12.04,12.07,11.99,12.05,103000.0,9.8272,9.8517,9.7864,9.8354,103000.0
2009-10-05 10:45:00,12.04,12.07,12.02,12.05,41700.0,9.8272,9.8517,9.8109,9.8354,41700.0
2009-10-05 10:50:00,12.05,12.05,11.96,11.98,57300.0,9.8354,9.8354,9.7619,9.7782,57300.0
2009-10-05 10:55:00,11.98,12.11,11.97,12.09,105300.0,9.7782,9.8843,9.7701,9.868,105300.0
2009-10-05 11:00:00,12.1,12.14,12.04,12.07,94100.0,9.8762,9.9088,9.8272,9.8517,94100.0
2009-10-05 11:05:00,12.09,12.09,12.01,12.02,42400.0,9.868,9.868,9.8027,9.8109,42400.0
2009-10-05 11:10:00,12.02,12.02,11.97,11.99,30700.0,9.8109,9.8109,9.7701,9.7864,30700.0
2009-10-05 11:15:00,11.99,12.0,11.96,12.0,19100.0,9.7864,9.7946,9.7619,9.7946,19100.0
2009-10-05 11:20:00,12.0,12.03,11.99,12.01,36900.0,9.7946,9.8191,9.7864,9.8027,36900.0
2009-10-05 11:25:00,12.0,12.0,11.92,11.93,61900.0,9.7946,9.7946,9.7293,9.7374,61900.0
2009-10-05 11:30:00,11.93,11.98,11.93,11.94,81000.0,9.7374,9.7782,9.7374,9.7456,81000.0
2009-10-05 11:35:00,11.94,11.94,11.88,11.88,56500.0,9.7456,9.7456,9.6966,9.6966,56500.0
2009-10-05 11:40:00,11.89,11.91,11.88,11.91,35500.0,9.7048,9.7211,9.6966,9.7211,35500.0
2009-10-05 11:45:00,11.91,11.95,11.9,11.95,34200.0,9.7211,9.7538,9.7129,9.7538,34200.0
2009-10-05 11:50:00,11.94,11.99,11.93,11.94,86400.0,9.7456,9.7864,9.7374,9.7456,86400.0
2009-10-05 11:55:00,11.93,11.95,11.89,11.89,56000.0,9.7374,9.7538,9.7048,9.7048,56000.0
2009-10-05 12:00:00,11.89,11.92,11.87,11.88,89500.0,9.7048,9.7293,9.6885,9.6966,89500.0
2009-10-05 12:05:00,11.88,11.89,11.88,11.88,41300.0,9.6966,9.7048,9.6966,9.6966,41300.0
2009-10-05 12:10:00,11.89,11.89,11.88,11.89,22400.0,9.7048,9.7048,9.6966,9.7048,22400.0
2009-10-05 12:15:00,11.88,11.94,11.88,11.9,144700.0,9.6966,9.7456,9.6966,9.7129,144700.0
2009-10-05 12:20:00,11.9,11.91,11.85,11.91,57200.0,9.7129,9.7211,9.6721,9.7211,57200.0
2009-10-05 12:25:00,11.91,11.92,11.88,11.89,56200.0,9.7211,9.7293,9.6966,9.7048,56200.0
2009-10-05 12:30:00,11.9,11.94,11.89,11.94,12500.0,9.7129,9.7456,9.7048,9.7456,12500.0
2009-10-05 12:35:00,11.94,11.95,11.91,11.93,36200.0,9.7456,9.7538,9.7211,9.7374,36200.0
2009-10-05 12:40:00,11.93,11.95,11.91,11.93,45000.0,9.7374,9.7538,9.7211,9.7374,45000.0
2009-10-05 12:45:00,11.94,12.01,11.94,11.97,89000.0,9.7456,9.8027,9.7456,9.7701,89000.0
2009-10-05 12:50:00,11.97,11.97,11.95,11.95,16000.0,9.7701,9.7701,9.7538,9.7538,16000.0
2009-10-05 12:55:00,11.96,11.99,11.96,11.98,22300.0,9.7619,9.7864,9.7619,9.7782,22300.0
2009-10-05 13:00:00,11.98,12.0,11.97,12.0,15700.0,9.7782,9.7946,9.7701,9.7946,15700.0
2009-10-05 13:05:00,12.01,12.01,11.98,11.98,28700.0,9.8027,9.8027,9.7782,9.7782,28700.0
2009-10-05 13:10:00,11.98,11.99,11.96,11.98,23400.0,9.7782,9.7864,9.7619,9.7782,23400.0
2009-10-05 13:15:00,11.99,12.0,11.97,11.98,18900.0,9.7864,9.7946,9.7701,9.7782,18900.0
2009-10-05 13:20:00,12.0,12.04,11.99,12.03,115800.0,9.7946,9.8272,9.7864,9.8191,115800.0
2009-10-05 13:25:00,12.03,12.05,12.03,12.04,18900.0,9.8191,9.8354,9.8191,9.8272,18900.0
2009-10-05 13:30:00,12.05,12.07,12.05,12.06,87600.0,9.8354,9.8517,9.8354,9.8435,87600.0
2009-10-05 13:35:00,12.06,12.06,12.05,12.06,50100.0,9.8435,9.8435,9.8354,9.8435,50100.0
2009-10-05 13:40:00,12.06,12.09,12.05,12.05,41400.0,9.8435,9.868,9.8354,9.8354,41400.0
2009-10-05 13:45:00,12.05,12.07,12.05,12.06,13100.0,9.8354,9.8517,9.8354,9.8435,13100.0
2009-10-05 13:50:00,12.06,12.08,12.06,12.08,12800.0,9.8435,9.8599,9.8435,9.8599,12800.0
2009-10-05 13:55:00,12.08,12.08,12.07,12.08,14400.0,9.8599,9.8599,9.8517,9.8599,14400.0
2009-10-05 14:00:00,12.08,12.09,12.07,12.08,17000.0,9.8599,9.868,9.8517,9.8599,17000.0
2009-10-05 14:05:00,12.08,12.08,12.07,12.07,19200.0,9.8599,9.8599,9.8517,9.8517,19200.0
2009-10-05 14:10:00,12.06,12.06,12.05,12.06,39900.0,9.8435,9.8435,9.8354,9.8435,39900.0
2009-10-05 14:15:00,12.06,12.06,12.03,12.03,63500.0,9.8435,9.8435,9.8191,9.8191,63500.0
2009-10-05 14:20:00,12.03,12.07,12.03,12.07,67500.0,9.8191,9.8517,9.8191,9.8517,67500.0
2009-10-05 14:25:00,12.07,12.07,12.03,12.07,34200.0,9.8517,9.8517,9.8191,9.8517,34200.0
2009-10-05 14:30:00,12.07,12.11,12.07,12.08,66100.0,9.8517,9.8843,9.8517,9.8599,66100.0
2009-10-05 14:35:00,12.07,12.09,12.06,12.08,45600.0,9.8517,9.868,9.8435,9.8599,45600.0
2009-10-05 14:40:00,12.08,12.09,12.04,12.08,53500.0,9.8599,9.868,9.8272,9.8599,53500.0
2009-10-05 14:45:00,12.07,12.16,12.07,12.16,65200.0,9.8517,9.9252,9.8517,9.9252,65200.0
2009-10-05 14:50:00,12.16,12.17,12.13,12.16,69800.0,9.9252,9.9333,9.9007,9.9252,69800.0
2009-10-05 14:55:00,12.17,12.18,12.1,12.11,51000.0,9.9333,9.9415,9.8762,9.8843,51000.0
2009-10-05 15:00:00,12.11,12.11,12.08,12.1,65600.0,9.8843,9.8843,9.8599,9.8762,65600.0
2009-10-05 15:05:00,12.1,12.1,12.07,12.08,56800.0,9.8762,9.8762,9.8517,9.8599,56800.0
2009-10-05 15:10:00,12.08,12.1,12.06,12.06,53200.0,9.8599,9.8762,9.8435,9.8435,53200.0
2009-10-05 15:15:00,12.06,12.07,12.04,12.04,32000.0,9.8435,9.8517,9.8272,9.8272,32000.0
2009-10-05 15:20:00,12.04,12.05,12.0,12.0,88800.0,9.8272,9.8354,9.7946,9.7946,88800.0
2009-10-05 15:25:00,12.0,12.01,11.98,12.0,115400.0,9.7946,9.8027,9.7782,9.7946,115400.0
2009-10-05 15:30:00,12.0,12.01,12.0,12.01,44200.0,9.7946,9.8027,9.7946,9.8027,44200.0
2009-10-05 15:35:00,12.01,12.02,12.0,12.02,45100.0,9.8027,9.8109,9.7946,9.8109,45100.0
2009-10-05 15:40:00,12.02,12.02,11.97,11.99,77300.0,9.8109,9.8109,9.7701,9.7864,77300.0
2009-10-05 15:45:00,11.98,12.0,11.98,12.0,57300.0,9.7782,9.7946,9.7782,9.7946,57300.0
2009-10-05 15:50:00,12.0,12.02,11.97,12.0,179500.0,9.7946,9.8109,9.7701,9.7946,179500.0
2009-10-05 15:55:00,12.0,12.0,11.97,11.99,224500.0,9.7946,9.7946,9.7701,9.7864,224500.0
2009-10-06 09:30:00,12.24,12.35,12.15,12.33,107000.0,9.9905,10.0802,9.917,10.0639,107000.0
2009-10-06 09:35:00,12.34,12.34,12.27,12.27,163700.0,10.0721,10.0721,10.0149,10.0149,163700.0
2009-10-06 09:40:00,12.28,12.34,12.27,12.33,170400.0,10.0231,10.0721,10.0149,10.0639,170400.0
2009-10-06 09:45:00,12.34,12.34,12.26,12.29,205700.0,10.0721,10.0721,10.0068,10.0313,205700.0
2009-10-06 09:50:00,12.29,12.45,12.29,12.43,216500.0,10.0313,10.1619,10.0313,10.1455,216500.0
2009-10-06 09:55:00,12.42,12.49,12.33,12.36,226500.0,10.1374,10.1945,10.0639,10.0884,226500.0
2009-10-06 10:00:00,12.36,12.4,12.34,12.39,129000.0,10.0884,10.1211,10.0721,10.1129,129000.0
2009-10-06 10:05:00,12.39,12.43,12.39,12.43,180100.0,10.1129,10.1455,10.1129,10.1455,180100.0
2009-10-06 10:10:00,12.44,12.44,12.41,12.43,34700.0,10.1537,10.1537,10.1292,10.1455,34700.0
2009-10-06 10:15:00,12.42,12.44,12.42,12.44,28400.0,10.1374,10.1537,10.1374,10.1537,28400.0
2009-10-06 10:20:00,12.43,12.52,12.43,12.48,149300.0,10.1455,10.219,10.1455,10.1863,149300.0
2009-10-06 10:25:00,12.49,12.49,12.45,12.48,58600.0,10.1945,10.1945,10.1619,10.1863,58600.0
2009-10-06 10:30:00,12.47,12.48,12.4,12.45,235700.0,10.1782,10.1863,10.1211,10.1619,235700.0
2009-10-06 10:35:00,12.45,12.45,12.4,12.43,45400.0,10.1619,10.1619,10.1211,10.1455,45400.0
2009-10-06 10:40:00,12.43,12.45,12.43,12.45,48800.0,10.1455,10.1619,10.1455,10.1619,48800.0
2009-10-06 10:45:00,12.44,12.48,12.44,12.48,45500.0,10.1537,10.1863,10.1537,10.1863,45500.0
2009-10-06 10:50:00,12.48,12.48,12.45,12.46,35800.0,10.1863,10.1863,10.1619,10.17,35800.0
2009-10-06 10:55:00,12.45,12.46,12.45,12.46,13100.0,10.1619,10.17,10.1619,10.17,13100.0
2009-10-06 11:00:00,12.46,12.46,12.45,12.46,104700.0,10.17,10.17,10.1619,10.17,104700.0
2009-10-06 11:05:00,12.46,12.48,12.45,12.48,79000.0,10.17,10.1863,10.1619,10.1863,79000.0
2009-10-06 11:10:00,12.48,12.49,12.44,12.46,69600.0,10.1863,10.1945,10.1537,10.17,69600.0
2009-10-06 11:15:00,12.46,12.46,12.45,12.45,9200.0,10.17,10.17,10.1619,10.1619,9200.0
2009-10-06 11:20:00,12.46,12.46,12.45,12.45,14200.0,10.17,10.17,10.1619,10.1619,14200.0
2009-10-06 11:25:00,12.45,12.46,12.45,12.45,11800.0,10.1619,10.17,10.1619,10.1619,11800.0
2009-10-06 11:30:00,12.46,12.48,12.45,12.48,62800.0,10.17,10.1863,10.1619,10.1863,62800.0
2009-10-06 11:35:00,12.48,12.49,12.47,12.47,84800.0,10.1863,10.1945,10.1782,10.1782,84800.0
2009-10-06 11:40:00,12.47,12.47,12.46,12.47,40000.0,10.1782,10.1782,10.17,10.1782,40000.0
2009-10-06 11:45:00,12.46,12.47,12.4,12.4,63100.0,10.17,10.1782,10.1211,10.1211,63100.0
2009-10-06 11:50:00,12.41,12.41,12.37,12.39,68200.0,10.1292,10.1292,10.0966,10.1129,68200.0
2009-10-06 11:55:00,12.39,12.45,12.37,12.45,57900.0,10.1129,10.1619,10.0966,10.1619,57900.0
2009-10-06 12:00:00,12.46,12.47,12.44,12.46,25500.0,10.17,10.1782,10.1537,10.17,25500.0
2009-10-06 12:05:00,12.46,12.47,12.46,12.46,5800.0,10.17,10.1782,10.17,10.17,5800.0
2009-10-06 12:10:00,12.47,12.47,12.45,12.46,53000.0,10.1782,10.1782,10.1619,10.17,53000.0
2009-10-06 12:15:00,12.46,12.46,12.42,12.44,73500.0,10.17,10.17,10.1374,10.1537,73500.0
2009-10-06 12:20:00,12.44,12.44,12.37,12.42,119700.0,10.1537,10.1537,10.0966,10.1374,119700.0
2009-10-06 12:25:00,12.41,12.42,12.4,12.4,21600.0,10.1292,10.1374,10.1211,10.1211,21600.0
2009-10-06 12:30:00,12.4,12.43,12.4,12.43,14000.0,10.1211,10.1455,10.1211,10.1455,14000.0
2009-10-06 12:35:00,12.43,12.45,12.42,12.45,15300.0,10.1455,10.1619,10.1374,10.1619,15300.0
2009-10-06 12:40:00,12.45,12.45,12.43,12.43,16000.0,10.1619,10.1619,10.1455,10.1455,16000.0
2009-10-06 12:45:00,12.43,12.43,12.38,12.38,24700.0,10.1455,10.1455,10.1047,10.1047,24700.0
2009-10-06 12:50:00,12.39,12.39,12.35,12.36,28500.0,10.1129,10.1129,10.0802,10.0884,28500.0
2009-10-06 12:55:00,12.37,12.37,12.36,12.36,21900.0,10.0966,10.0966,10.0884,10.0884,21900.0
2009-10-06 13:00:00,12.35,12.36,12.32,12.32,24700.0,10.0802,10.0884,10.0558,10.0558,24700.0
2009-10-06 13:05:00,12.33,12.34,12.26,12.31,127200.0,10.0639,10.0721,10.0068,10.0476,127200.0
2009-10-06 13:10:00,12.3,12.32,12.3,12.32,16400.0,10.0394,10.0558,10.0394,10.0558,16400.0
2009-10-06 13:15:00,12.32,12.37,12.31,12.37,45300.0,10.0558,10.0966,10.0476,10.0966,45300.0
2009-10-06 13:20:00,12.37,12.38,12.36,12.37,25000.0,10.0966,10.1047,10.0884,10.0966,25000.0
2009-10-06 13:25:00,12.38,12.4,12.37,12.4,21600.0,10.1047,10.1211,10.0966,10.1211,21600.0
2009-10-06 13:30:00,12.39,12.4,12.35,12.35,15300.0,10.1129,10.1211,10.0802,10.0802,15300.0
2009-10-06 13:35:00,12.35,12.38,12.35,12.37,30000.0,10.0802,10.1047,10.0802,10.0966,30000.0
2009-10-06 13:40:00,12.37,12.38,12.31,12.31,23300.0,10.0966,10.1047,10.0476,10.0476,23300.0
2009-10-06 13:45:00,12.31,12.34,12.31,12.34,18700.0,10.0476,10.0721,10.0476,10.0721,18700.0
2009-10-06 13:50:00,12.33,12.34,12.3,12.32,56200.0,10.0639,10.0721,10.0394,10.0558,56200.0
2009-10-06 13:55:00,12.32,12.4,12.3,12.34,331500.0,10.0558,10.1211,10.0394,10.0721,331500.0
2009-10-06 14:00:00,12.33,12.33,12.29,12.3,12700.0,10.0639,10.0639,10.0313,10.0394,12700.0
2009-10-06 14:05:00,12.29,12.3,12.28,12.3,27200.0,10.0313,10.0394,10.0231,10.0394,27200.0
2009-10-06 14:10:00,12.29,12.3,12.27,12.3,43900.0,10.0313,10.0394,10.0149,10.0394,43900.0
2009-10-06 14:15:00,12.3,12.3,12.27,12.27,55100.0,10.0394,10.0394,10.0149,10.0149,55100.0
2009-10-06 14:20:00,12.27,12.28,12.2,12.24,92800.0,10.0149,10.0231,9.9578,9.9905,92800.0
2009-10-06 14:25:00,12.24,12.24,12.18,12.19,71500.0,9.9905,9.9905,9.9415,9.9496,71500.0
2009-10-06 14:30:00,12.19,12.24,12.18,12.24,30900.0,9.9496,9.9905,9.9415,9.9905,30900.0
2009-10-06 14:35:00,12.23,12.26,12.2,12.26,30600.0,9.9823,10.0068,9.9578,10.0068,30600.0
2009-10-06 14:40:00,12.26,12.27,12.25,12.25,18300.0,10.0068,10.0149,9.9986,9.9986,18300.0
2009-10-06 14:45:00,12.25,12.28,12.25,12.28,29900.0,9.9986,10.0231,9.9986,10.0231,29900.0
2009-10-06 14:50:00,12.28,12.28,12.25,12.28,46800.0,10.0231,10.0231,9.9986,10.0231,46800.0
2009-10-06 14:55:00,12.27,12.28,12.25,12.25,24000.0,10.0149,10.0231,9.9986,9.9986,24000.0
2009-10-06 15:00:00,12.25,12.26,12.25,12.26,30500.0,9.9986,10.0068,9.9986,10.0068,30500.0
2009-10-06 15:05:00,12.25,12.36,12.25,12.34,100800.0,9.9986,10.0884,9.9986,10.0721,100800.0
2009-10-06 15:10:00,12.34,12.38,12.32,12.35,56500.0,10.0721,10.1047,10.0558,10.0802,56500.0
2009-10-06 15:15:00,12.34,12.38,12.33,12.36,32600.0,10.0721,10.1047,10.0639,10.0884,32600.0
2009-10-06 15:20:00,12.36,12.36,12.33,12.35,22600.0,10.0884,10.0884,10.0639,10.0802,22600.0
2009-10-06 15:25:00,12.35,12.38,12.34,12.34,35900.0,10.0802,10.1047,10.0721,10.0721,35900.0
2009-10-06 15:30:00,12.35,12.37,12.35,12.35,30500.0,10.0802,10.0966,10.0802,10.0802,30500.0
2009-10-06 15:35:00,12.35,12.36,12.3,12.31,42900.0,10.0802,10.0884,10.0394,10.0476,42900.0
2009-10-06 15:40:00,12.3,12.31,12.28,12.29,72200.0,10.0394,10.0476,10.0231,10.0313,72200.0
2009-10-06 15:45:00,12.29,12.3,12.27,12.29,64100.0,10.0313,10.0394,10.0149,10.0313,64100.0
2009-10-06 15:50:00,12.29,12.33,12.26,12.32,96800.0,10.0313,10.0639,10.0068,10.0558,96800.0
2009-10-06 15:55:00,12.33,12.34,12.3,12.33,215600.0,10.0639,10.0721,10.0394,10.0639,215600.0
2009-10-07 09:30:00,12.23,12.29,12.07,12.21,108500.0,9.9823,10.0313,9.8517,9.966,108500.0
2009-10-07 09:35:00,12.21,12.22,12.13,12.13,67000.0,9.966,9.9741,9.9007,9.9007,67000.0
2009-10-07 09:40:00,12.13,12.15,12.02,12.05,308600.0,9.9007,9.917,9.8109,9.8354,308600.0
2009-10-07 09:45:00,12.05,12.11,12.04,12.07,272300.0,9.8354,9.8843,9.8272,9.8517,272300.0
2009-10-07 09:50:00,12.07,12.1,12.05,12.05,123000.0,9.8517,9.8762,9.8354,9.8354,123000.0
2009-10-07 09:55:00,12.06,12.16,12.02,12.15,117400.0,9.8435,9.9252,9.8109,9.917,117400.0
2009-10-07 10:00:00,12.15,12.19,12.11,12.16,48700.0,9.917,9.9496,9.8843,9.9252,48700.0
2009-10-07 10:05:00,12.15,12.19,12.14,12.19,32900.0,9.917,9.9496,9.9088,9.9496,32900.0
2009-10-07 10:10:00,12.21,12.24,12.2,12.23,35800.0,9.966,9.9905,9.9578,9.9823,35800.0
2009-10-07 10:15:00,12.23,12.3,12.23,12.28,66000.0,9.9823,10.0394,9.9823,10.0231,66000.0
2009-10-07 10:20:00,12.28,12.28,12.23,12.26,22200.0,10.0231,10.0231,9.9823,10.0068,22200.0
2009-10-07 10:25:00,12.26,12.26,12.22,12.24,18800.0,10.0068,10.0068,9.9741,9.9905,18800.0
2009-10-07 10:30:00,12.24,12.24,12.15,12.16,45600.0,9.9905,9.9905,9.917,9.9252,45600.0
2009-10-07 10:35:00,12.16,12.18,12.09,12.09,129100.0,9.9252,9.9415,9.868,9.868,129100.0
2009-10-07 10:40:00,12.1,12.12,12.08,12.09,23200.0,9.8762,9.8925,9.8599,9.868,23200.0
2009-10-07 10:45:00,12.08,12.09,12.07,12.07,42400.0,9.8599,9.868,9.8517,9.8517,42400.0
2009-10-07 10:50:00,12.08,12.15,12.05,12.12,39700.0,9.8599,9.917,9.8354,9.8925,39700.0
2009-10-07 10:55:00,12.11,12.13,12.08,12.11,21900.0,9.8843,9.9007,9.8599,9.8843,21900.0
2009-10-07 11:00:00,12.11,12.16,12.11,12.13,64200.0,9.8843,9.9252,9.8843,9.9007,64200.0
2009-10-07 11:05:00,12.14,12.16,12.12,12.12,53200.0,9.9088,9.9252,9.8925,9.8925,53200.0
2009-10-07 11:10:00,12.12,12.12,12.05,12.06,48900.0,9.8925,9.8925,9.8354,9.8435,48900.0
2009-10-07 11:15:00,12.05,12.08,12.04,12.05,32800.0,9.8354,9.8599,9.8272,9.8354,32800.0
2009-10-07 11:20:00,12.05,12.05,12.04,12.05,19800.0,9.8354,9.8354,9.8272,9.8354,19800.0
2009-10-07 11:25:00,12.05,12.06,12.01,12.03,70000.0,9.8354,9.8435,9.8027,9.8191,70000.0
2009-10-07 11:30:00,12.02,12.03,12.02,12.02,21300.0,9.8109,9.8191,9.8109,9.8109,21300.0
2009-10-07 11:35:00,12.03,12.04,12.0,12.03,37000.0,9.8191,9.8272,9.7946,9.8191,37000.0
2009-10-07 11:40:00,12.03,12.07,12.02,12.04,53200.0,9.8191,9.8517,9.8109,9.8272,53200.0
2009-10-07 11:45:00,12.04,12.06,12.02,12.04,45800.0,9.8272,9.8435,9.8109,9.8272,45800.0
2009-10-07 11:50:00,12.04,12.09,12.03,12.06,43000.0,9.8272,9.868,9.8191,9.8435,43000.0
2009-10-07 11:55:00,12.06,12.07,12.0,12.01,28900.0,9.8435,9.8517,9.7946,9.8027,28900.0
2009-10-07 12:00:00,12.01,12.02,12.0,12.02,21800.0,9.8027,9.8109,9.7946,9.8109,21800.0
2009-10-07 12:05:00,12.02,12.03,12.0,12.03,33500.0,9.8109,9.8191,9.7946,9.8191,33500.0
2009-10-07 12:10:00,12.03,12.04,11.99,11.99,44000.0,9.8191,9.8272,9.7864,9.7864,44000.0
2009-10-07 12:15:00,11.99,12.05,11.98,12.04,44700.0,9.7864,9.8354,9.7782,9.8272,44700.0
2009-10-07 12:20:00,12.04,12.08,12.04,12.08,36000.0,9.8272,9.8599,9.8272,9.8599,36000.0
2009-10-07 12:25:00,12.08,12.1,12.04,12.04,30100.0,9.8599,9.8762,9.8272,9.8272,30100.0
2009-10-07 12:30:00,12.04,12.04,12.01,12.01,39700.0,9.8272,9.8272,9.8027,9.8027,39700.0
2009-10-07 12:35:00,12.01,12.03,12.0,12.02,46900.0,9.8027,9.8191,9.7946,9.8109,46900.0
2009-10-07 12:40:00,12.02,12.04,12.02,12.04,9700.0,9.8109,9.8272,9.8109,9.8272,9700.0
2009-10-07 12:45:00,12.03,12.06,12.03,12.06,17100.0,9.8191,9.8435,9.8191,9.8435,17100.0
2009-10-07 12:50:00,12.06,12.09,12.05,12.09,40800.0,9.8435,9.868,9.8354,9.868,40800.0
2009-10-07 12:55:00,12.08,12.09,12.07,12.08,10200.0,9.8599,9.868,9.8517,9.8599,10200.0
2009-10-07 13:00:00,12.08,12.09,12.05,12.06,25300.0,9.8599,9.868,9.8354,9.8435,25300.0
2009-10-07 13:05:00,12.06,12.06,12.03,12.06,15600.0,9.8435,9.8435,9.8191,9.8435,15600.0
2009-10-07 13:10:00,12.06,12.06,12.03,12.03,17300.0,9.8435,9.8435,9.8191,9.8191,17300.0
2009-10-07 13:15:00,12.04,12.07,12.02,12.07,19900.0,9.8272,9.8517,9.8109,9.8517,19900.0
2009-10-07 13:20:00,12.08,12.09,12.07,12.07,11500.0,9.8599,9.868,9.8517,9.8517,11500.0
2009-10-07 13:25:00,12.07,12.08,12.06,12.07,11000.0,9.8517,9.8599,9.8435,9.8517,11000.0
2009-10-07 13:30:00,12.08,12.09,12.08,12.09,5600.0,9.8599,9.868,9.8599,9.868,5600.0
2009-10-07 13:35:00,12.08,12.09,12.07,12.08,11600.0,9.8599,9.868,9.8517,9.8599,11600.0
2009-10-07 13:40:00,12.08,12.09,12.07,12.07,11000.0,9.8599,9.868,9.8517,9.8517,11000.0
2009-10-07 13:45:00,12.07,12.07,12.02,12.03,17100.0,9.8517,9.8517,9.8109,9.8191,17100.0
2009-10-07 13:50:00,12.03,12.03,12.02,12.02,11300.0,9.8191,9.8191,9.8109,9.8109,11300.0
2009-10-07 13:55:00,12.03,12.04,12.02,12.04,17100.0,9.8191,9.8272,9.8109,9.8272,17100.0
2009-10-07 14:00:00,12.04,12.04,11.99,11.99,45400.0,9.8272,9.8272,9.7864,9.7864,45400.0
2009-10-07 14:05:00,11.99,11.99,11.95,11.96,48100.0,9.7864,9.7864,9.7538,9.7619,48100.0
2009-10-07 14:10:00,11.96,11.97,11.94,11.95,54300.0,9.7619,9.7701,9.7456,9.7538,54300.0
2009-10-07 14:15:00,11.95,11.96,11.94,11.95,21000.0,9.7538,9.7619,9.7456,9.7538,21000.0
2009-10-07 14:20:00,11.95,11.95,11.92,11.93,93800.0,9.7538,9.7538,9.7293,9.7374,93800.0
2009-10-07 14:25:00,11.93,11.95,11.91,11.95,97600.0,9.7374,9.7538,9.7211,9.7538,97600.0
2009-10-07 14:30:00,11.95,11.97,11.94,11.95,45800.0,9.7538,9.7701,9.7456,9.7538,45800.0
2009-10-07 14:35:00,11.95,11.96,11.92,11.93,42400.0,9.7538,9.7619,9.7293,9.7374,42400.0
2009-10-07 14:40:00,11.93,11.95,11.92,11.94,18900.0,9.7374,9.7538,9.7293,9.7456,18900.0
2009-10-07 14:45:00,11.94,11.98,11.94,11.97,61800.0,9.7456,9.7782,9.7456,9.7701,61800.0
2009-10-07 14:50:00,11.97,11.98,11.97,11.97,14400.0,9.7701,9.7782,9.7701,9.7701,14400.0
2009-10-07 14:55:00,11.97,12.01,11.97,11.97,58900.0,9.7701,9.8027,9.7701,9.7701,58900.0
2009-10-07 15:00:00,11.97,11.98,11.94,11.95,42600.0,9.7701,9.7782,9.7456,9.7538,42600.0
2009-10-07 15:05:00,11.95,11.97,11.93,11.95,84100.0,9.7538,9.7701,9.7374,9.7538,84100.0
2009-10-07 15:10:00,11.96,11.98,11.95,11.95,43200.0,9.7619,9.7782,9.7538,9.7538,43200.0
2009-10-07 15:15:00,11.95,11.96,11.92,11.95,47400.0,9.7538,9.7619,9.7293,9.7538,47400.0
2009-10-07 15:20:00,11.95,11.97,11.91,11.91,68400.0,9.7538,9.7701,9.7211,9.7211,68400.0
2009-10-07 15:25:00,11.92,11.97,11.91,11.96,39500.0,9.7293,9.7701,9.7211,9.7619,39500.0
2009-10-07 15:30:00,11.96,11.96,11.94,11.95,117000.0,9.7619,9.7619,9.7456,9.7538,117000.0
2009-10-07 15:35:00,11.95,11.95,11.91,11.93,159000.0,9.7538,9.7538,9.7211,9.7374,159000.0
2009-10-07 15:40:00,11.93,11.94,11.9,11.94,198100.0,9.7374,9.7456,9.7129,9.7456,198100.0
2009-10-07 15:45:00,11.93,12.01,11.93,12.0,123200.0,9.7374,9.8027,9.7374,9.7946,123200.0
2009-10-07 15:50:00,12.0,12.01,11.99,11.99,121100.0,9.7946,9.8027,9.7864,9.7864,121100.0
2009-10-07 15:55:00,12.0,12.01,11.99,12.01,169400.0,9.7946,9.8027,9.7864,9.8027,169400.0
2009-10-08 09:30:00,12.18,12.2,12.03,12.05,99700.0,9.9415,9.9578,9.8191,9.8354,99700.0
2009-10-08 09:35:00,12.04,12.09,12.03,12.06,55900.0,9.8272,9.868,9.8191,9.8435,55900.0
2009-10-08 09:40:00,12.05,12.06,12.01,12.01,64900.0,9.8354,9.8435,9.8027,9.8027,64900.0
2009-10-08 09:45:00,12.01,12.02,11.94,11.96,104400.0,9.8027,9.8109,9.7456,9.7619,104400.0
2009-10-08 09:50:00,11.96,11.96,11.9,11.91,86300.0,9.7619,9.7619,9.7129,9.7211,86300.0
2009-10-08 09:55:00,11.9,11.91,11.82,11.84,85400.0,9.7129,9.7211,9.6476,9.664,85400.0
2009-10-08 10:00:00,11.82,11.85,11.72,11.72,195900.0,9.6476,9.6721,9.566,9.566,195900.0
2009-10-08 10:05:00,11.72,11.72,11.66,11.66,283900.0,9.566,9.566,9.5171,9.5171,283900.0
2009-10-08 10:10:00,11.66,11.78,11.66,11.78,159700.0,9.5171,9.615,9.5171,9.615,159700.0
2009-10-08 10:15:00,11.77,11.83,11.75,11.76,237900.0,9.6068,9.6558,9.5905,9.5987,237900.0
2009-10-08 10:20:00,11.76,11.78,11.73,11.76,141200.0,9.5987,9.615,9.5742,9.5987,141200.0
2009-10-08 10:25:00,11.78,11.78,11.71,11.72,45600.0,9.615,9.615,9.5579,9.566,45600.0
2009-10-08 10:30:00,11.72,11.75,11.71,11.73,152200.0,9.566,9.5905,9.5579,9.5742,152200.0
2009-10-08 10:35:00,11.73,11.76,11.72,11.74,165400.0,9.5742,9.5987,9.566,9.5824,165400.0
2009-10-08 10:40:00,11.74,11.77,11.73,11.75,45500.0,9.5824,9.6068,9.5742,9.5905,45500.0
2009-10-08 10:45:00,11.75,11.81,11.74,11.78,63800.0,9.5905,9.6395,9.5824,9.615,63800.0
2009-10-08 10:50:00,11.78,11.79,11.74,11.74,55600.0,9.615,9.6232,9.5824,9.5824,55600.0
2009-10-08 10:55:00,11.75,11.76,11.7,11.72,50900.0,9.5905,9.5987,9.5497,9.566,50900.0
2009-10-08 11:00:00,11.72,11.72,11.66,11.66,82800.0,9.566,9.566,9.5171,9.5171,82800.0
2009-10-08 11:05:00,11.67,11.68,11.66,11.67,36800.0,9.5252,9.5334,9.5171,9.5252,36800.0
2009-10-08 11:10:00,11.68,11.7,11.67,11.67,34700.0,9.5334,9.5497,9.5252,9.5252,34700.0
2009-10-08 11:15:00,11.68,11.68,11.66,11.66,74100.0,9.5334,9.5334,9.5171,9.5171,74100.0
2009-10-08 11:20:00,11.67,11.74,11.66,11.73,78800.0,9.5252,9.5824,9.5171,9.5742,78800.0
2009-10-08 11:25:00,11.74,11.74,11.7,11.71,53300.0,9.5824,9.5824,9.5497,9.5579,53300.0
2009-10-08 11:30:00,11.71,11.77,11.71,11.76,65600.0,9.5579,9.6068,9.5579,9.5987,65600.0
2009-10-08 11:35:00,11.76,11.79,11.76,11.78,42600.0,9.5987,9.6232,9.5987,9.615,42600.0
2009-10-08 11:40:00,11.79,11.82,11.78,11.8,124300.0,9.6232,9.6476,9.615,9.6313,124300.0
2009-10-08 11:45:00,11.81,11.83,11.8,11.81,65300.0,9.6395,9.6558,9.6313,9.6395,65300.0
2009-10-08 11:50:00,11.8,11.85,11.8,11.85,44100.0,9.6313,9.6721,9.6313,9.6721,44100.0
2009-10-08 11:55:00,11.85,11.88,11.84,11.88,44800.0,9.6721,9.6966,9.664,9.6966,44800.0
2009-10-08 12:00:00,11.88,11.88,11.81,11.81,51300.0,9.6966,9.6966,9.6395,9.6395,51300.0
2009-10-08 12:05:00,11.81,11.84,11.8,11.8,87800.0,9.6395,9.664,9.6313,9.6313,87800.0
2009-10-08 12:10:00,11.8,11.81,11.78,11.8,87300.0,9.6313,9.6395,9.615,9.6313,87300.0
2009-10-08 12:15:00,11.79,11.8,11.79,11.8,21100.0,9.6232,9.6313,9.6232,9.6313,21100.0
2009-10-08 12:20:00,11.8,11.81,11.79,11.8,14700.0,9.6313,9.6395,9.6232,9.6313,14700.0
2009-10-08 12:25:00,11.8,11.85,11.8,11.85,20900.0,9.6313,9.6721,9.6313,9.6721,20900.0
2009-10-08 12:30:00,11.85,11.86,11.84,11.86,21200.0,9.6721,9.6803,9.664,9.6803,21200.0
2009-10-08 12:35:00,11.85,11.86,11.81,11.81,57200.0,9.6721,9.6803,9.6395,9.6395,57200.0
2009-10-08 12:40:00,11.82,11.88,11.81,11.88,24200.0,9.6476,9.6966,9.6395,9.6966,24200.0
2009-10-08 12:45:00,11.88,11.9,11.87,11.9,23700.0,9.6966,9.7129,9.6885,9.7129,23700.0
2009-10-08 12:50:00,11.9,11.9,11.89,11.89,26500.0,9.7129,9.7129,9.7048,9.7048,26500.0
2009-10-08 12:55:00,11.9,11.9,11.89,11.9,18800.0,9.7129,9.7129,9.7048,9.7129,18800.0
2009-10-08 13:00:00,11.9,11.91,11.87,11.89,42900.0,9.7129,9.7211,9.6885,9.7048,42900.0
2009-10-08 13:05:00,11.88,11.9,11.88,11.89,14200.0,9.6966,9.7129,9.6966,9.7048,14200.0
2009-10-08 13:10:00,11.89,11.89,11.84,11.84,34900.0,9.7048,9.7048,9.664,9.664,34900.0
2009-10-08 13:15:00,11.85,11.89,11.84,11.88,40700.0,9.6721,9.7048,9.664,9.6966,40700.0
2009-10-08 13:20:00,11.88,11.88,11.85,11.87,51600.0,9.6966,9.6966,9.6721,9.6885,51600.0
2009-10-08 13:25:00,11.87,11.88,11.86,11.88,9700.0,9.6885,9.6966,9.6803,9.6966,9700.0
2009-10-08 13:30:00,11.88,11.88,11.86,11.87,22400.0,9.6966,9.6966,9.6803,9.6885,22400.0
2009-10-08 13:35:00,11.86,11.87,11.81,11.81,61300.0,9.6803,9.6885,9.6395,9.6395,61300.0
2009-10-08 13:40:00,11.81,11.86,11.81,11.86,27600.0,9.6395,9.6803,9.6395,9.6803,27600.0
2009-10-08 13:45:00,11.86,11.88,11.85,11.88,8100.0,9.6803,9.6966,9.6721,9.6966,8100.0
2009-10-08 13:50:00,11.88,11.88,11.87,11.88,161000.0,9.6966,9.6966,9.6885,9.6966,161000.0
2009-10-08 13:55:00,11.87,11.89,11.87,11.89,14100.0,9.6885,9.7048,9.6885,9.7048,14100.0
2009-10-08 14:00:00,11.89,11.9,11.86,11.87,43300.0,9.7048,9.7129,9.6803,9.6885,43300.0
2009-10-08 14:05:00,11.87,11.87,11.86,11.87,4200.0,9.6885,9.6885,9.6803,9.6885,4200.0
2009-10-08 14:10:00,11.87,11.88,11.85,11.86,22100.0,9.6885,9.6966,9.6721,9.6803,22100.0
2009-10-08 14:15:00,11.85,11.86,11.83,11.83,34700.0,9.6721,9.6803,9.6558,9.6558,34700.0
2009-10-08 14:20:00,11.84,11.86,11.83,11.84,36100.0,9.664,9.6803,9.6558,9.664,36100.0
2009-10-08 14:25:00,11.83,11.86,11.82,11.86,42100.0,9.6558,9.6803,9.6476,9.6803,42100.0
2009-10-08 14:30:00,11.85,11.86,11.84,11.85,33600.0,9.6721,9.6803,9.664,9.6721,33600.0
2009-10-08 14:35:00,11.86,11.86,11.85,11.86,24800.0,9.6803,9.6803,9.6721,9.6803,24800.0
2009-10-08 14:40:00,11.86,11.87,11.82,11.82,74100.0,9.6803,9.6885,9.6476,9.6476,74100.0
2009-10-08 14:45:00,11.83,11.86,11.83,11.86,37000.0,9.6558,9.6803,9.6558,9.6803,37000.0
2009-10-08 14:50:00,11.86,11.87,11.85,11.86,25600.0,9.6803,9.6885,9.6721,9.6803,25600.0
2009-10-08 14:55:00,11.86,11.88,11.83,11.83,48400.0,9.6803,9.6966,9.6558,9.6558,48400.0
2009-10-08 15:00:00,11.84,11.88,11.83,11.87,26600.0,9.664,9.6966,9.6558,9.6885,26600.0
2009-10-08 15:05:00,11.87,11.9,11.87,11.89,29300.0,9.6885,9.7129,9.6885,9.7048,29300.0
2009-10-08 15:10:00,11.9,11.9,11.89,11.89,22700.0,9.7129,9.7129,9.7048,9.7048,22700.0
2009-10-08 15:15:00,11.89,11.9,11.86,11.87,45200.0,9.7048,9.7129,9.6803,9.6885,45200.0
2009-10-08 15:20:00,11.87,11.9,11.87,11.9,35200.0,9.6885,9.7129,9.6885,9.7129,35200.0
2009-10-08 15:25:00,11.9,11.9,11.85,11.85,31200.0,9.7129,9.7129,9.6721,9.6721,31200.0
2009-10-08 15:30:00,11.85,11.86,11.83,11.84,49200.0,9.6721,9.6803,9.6558,9.664,49200.0
2009-10-08 15:35:00,11.84,11.85,11.82,11.82,60100.0,9.664,9.6721,9.6476,9.6476,60100.0
2009-10-08 15:40:00,11.82,11.84,11.82,11.84,63100.0,9.6476,9.664,9.6476,9.664,63100.0
2009-10-08 15:45:00,11.84,11.87,11.83,11.85,64800.0,9.664,9.6885,9.6558,9.6721,64800.0
2009-10-08 15:50:00,11.85,11.87,11.82,11.82,84900.0,9.6721,9.6885,9.6476,9.6476,84900.0
2009-10-08 15:55:00,11.83,11.83,11.8,11.81,207500.0,9.6558,9.6558,9.6313,9.6395,207500.0
2009-10-09 09:30:00,11.81,11.88,11.8,11.82,63500.0,9.6395,9.6966,9.6313,9.6476,63500.0
2009-10-09 09:35:00,11.82,11.91,11.78,11.9,58300.0,9.6476,9.7211,9.615,9.7129,58300.0
2009-10-09 09:40:00,11.9,12.03,11.89,11.99,185300.0,9.7129,9.8191,9.7048,9.7864,185300.0
2009-10-09 09:45:00,11.99,12.01,11.95,11.97,165200.0,9.7864,9.8027,9.7538,9.7701,165200.0
2009-10-09 09:50:00,11.97,11.99,11.95,11.95,133100.0,9.7701,9.7864,9.7538,9.7538,133100.0
2009-10-09 09:55:00,11.95,11.99,11.95,11.98,90800.0,9.7538,9.7864,9.7538,9.7782,90800.0
2009-10-09 10:00:00,11.98,12.07,11.97,12.04,258400.0,9.7782,9.8517,9.7701,9.8272,258400.0
2009-10-09 10:05:00,12.04,12.12,12.04,12.1,153200.0,9.8272,9.8925,9.8272,9.8762,153200.0
2009-10-09 10:10:00,12.12,12.2,12.11,12.2,142200.0,9.8925,9.9578,9.8843,9.9578,142200.0
2009-10-09 10:15:00,12.19,12.3,12.19,12.25,353500.0,9.9496,10.0394,9.9496,9.9986,353500.0
2009-10-09 10:20:00,12.25,12.26,12.12,12.13,166700.0,9.9986,10.0068,9.8925,9.9007,166700.0
2009-10-09 10:25:00,12.13,12.14,12.08,12.09,136700.0,9.9007,9.9088,9.8599,9.868,136700.0
2009-10-09 10:30:00,12.08,12.09,12.02,12.06,209400.0,9.8599,9.868,9.8109,9.8435,209400.0
2009-10-09 10:35:00,12.05,12.06,11.97,11.97,135400.0,9.8354,9.8435,9.7701,9.7701,135400.0
2009-10-09 10:40:00,11.97,11.99,11.97,11.98,83400.0,9.7701,9.7864,9.7701,9.7782,83400.0
2009-10-09 10:45:00,11.98,12.02,11.97,12.0,94600.0,9.7782,9.8109,9.7701,9.7946,94600.0
2009-10-09 10:50:00,11.99,11.99,11.92,11.94,243500.0,9.7864,9.7864,9.7293,9.7456,243500.0
2009-10-09 10:55:00,11.94,12.0,11.93,12.0,100300.0,9.7456,9.7946,9.7374,9.7946,100300.0
2009-10-09 11:00:00,11.99,12.01,11.98,12.0,29000.0,9.7864,9.8027,9.7782,9.7946,29000.0
2009-10-09 11:05:00,12.0,12.01,11.99,12.0,78800.0,9.7946,9.8027,9.7864,9.7946,78800.0
2009-10-09 11:10:00,11.99,12.06,11.98,12.02,64200.0,9.7864,9.8435,9.7782,9.8109,64200.0
2009-10-09 11:15:00,12.03,12.08,12.03,12.07,146300.0,9.8191,9.8599,9.8191,9.8517,146300.0
2009-10-09 11:20:00,12.07,12.09,12.03,12.08,130500.0,9.8517,9.868,9.8191,9.8599,130500.0
2009-10-09 11:25:00,12.1,12.2,12.1,12.2,137900.0,9.8762,9.9578,9.8762,9.9578,137900.0
2009-10-09 11:30:00,12.16,12.17,12.11,12.11,79700.0,9.9252,9.9333,9.8843,9.8843,79700.0
2009-10-09 11:35:00,12.11,12.14,12.1,12.12,44900.0,9.8843,9.9088,9.8762,9.8925,44900.0
2009-10-09 11:40:00,12.12,12.24,12.12,12.24,103600.0,9.8925,9.9905,9.8925,9.9905,103600.0
2009-10-09 11:45:00,12.23,12.23,12.22,12.23,58300.0,9.9823,9.9823,9.9741,9.9823,58300.0
2009-10-09 11:50:00,12.22,12.23,12.13,12.13,93300.0,9.9741,9.9823,9.9007,9.9007,93300.0
2009-10-09 11:55:00,12.13,12.14,12.11,12.12,72100.0,9.9007,9.9088,9.8843,9.8925,72100.0
2009-10-09 12:00:00,12.12,12.18,12.11,12.18,60700.0,9.8925,9.9415,9.8843,9.9415,60700.0
2009-10-09 12:05:00,12.17,12.19,12.14,12.16,43200.0,9.9333,9.9496,9.9088,9.9252,43200.0
2009-10-09 12:10:00,12.15,12.15,12.13,12.15,159800.0,9.917,9.917,9.9007,9.917,159800.0
2009-10-09 12:15:00,12.15,12.16,12.14,12.14,14000.0,9.917,9.9252,9.9088,9.9088,14000.0
2009-10-09 12:20:00,12.14,12.14,12.07,12.07,53900.0,9.9088,9.9088,9.8517,9.8517,53900.0
2009-10-09 12:25:00,12.06,12.07,12.04,12.05,45800.0,9.8435,9.8517,9.8272,9.8354,45800.0
2009-10-09 12:30:00,12.04,12.07,12.04,12.04,42100.0,9.8272,9.8517,9.8272,9.8272,42100.0
2009-10-09 12:35:00,12.05,12.06,12.03,12.05,44100.0,9.8354,9.8435,9.8191,9.8354,44100.0
2009-10-09 12:40:00,12.05,12.06,12.04,12.05,47900.0,9.8354,9.8435,9.8272,9.8354,47900.0
2009-10-09 12:45:00,12.05,12.07,12.05,12.06,36900.0,9.8354,9.8517,9.8354,9.8435,36900.0
2009-10-09 12:50:00,12.05,12.07,12.05,12.05,116900.0,9.8354,9.8517,9.8354,9.8354,116900.0
2009-10-09 12:55:00,12.05,12.07,12.04,12.05,102800.0,9.8354,9.8517,9.8272,9.8354,102800.0
2009-10-09 13:00:00,12.05,12.07,12.04,12.06,82800.0,9.8354,9.8517,9.8272,9.8435,82800.0
2009-10-09 13:05:00,12.05,12.06,12.05,12.06,11200.0,9.8354,9.8435,9.8354,9.8435,11200.0
2009-10-09 13:10:00,12.06,12.07,12.05,12.05,55800.0,9.8435,9.8517,9.8354,9.8354,55800.0
2009-10-09 13:15:00,12.05,12.1,12.05,12.1,38000.0,9.8354,9.8762,9.8354,9.8762,38000.0
2009-10-09 13:20:00,12.1,12.12,12.09,12.11,36800.0,9.8762,9.8925,9.868,9.8843,36800.0
2009-10-09 13:25:00,12.11,12.21,12.11,12.2,185400.0,9.8843,9.966,9.8843,9.9578,185400.0
2009-10-09 13:30:00,12.2,12.21,12.2,12.2,24900.0,9.9578,9.966,9.9578,9.9578,24900.0
2009-10-09 13:35:00,12.21,12.22,12.19,12.22,66700.0,9.966,9.9741,9.9496,9.9741,66700.0
2009-10-09 13:40:00,12.22,12.23,12.21,12.23,58900.0,9.9741,9.9823,9.966,9.9823,58900.0
2009-10-09 13:45:00,12.23,12.24,12.21,12.21,62400.0,9.9823,9.9905,9.966,9.966,62400.0
2009-10-09 13:50:00,12.22,12.23,12.21,12.22,46100.0,9.9741,9.9823,9.966,9.9741,46100.0
2009-10-09 13:55:00,12.22,12.23,12.22,12.22,13800.0,9.9741,9.9823,9.9741,9.9741,13800.0
2009-10-09 14:00:00,12.22,12.24,12.22,12.24,48300.0,9.9741,9.9905,9.9741,9.9905,48300.0
2009-10-09 14:05:00,12.24,12.25,12.23,12.25,42400.0,9.9905,9.9986,9.9823,9.9986,42400.0
2009-10-09 14:10:00,12.24,12.28,12.23,12.27,99200.0,9.9905,10.0231,9.9823,10.0149,99200.0
2009-10-09 14:15:00,12.27,12.27,12.26,12.27,11800.0,10.0149,10.0149,10.0068,10.0149,11800.0
2009-10-09 14:20:00,12.26,12.28,12.23,12.25,181200.0,10.0068,10.0231,9.9823,9.9986,181200.0
2009-10-09 14:25:00,12.25,12.27,12.24,12.27,44300.0,9.9986,10.0149,9.9905,10.0149,44300.0
2009-10-09 14:30:00,12.26,12.31,12.26,12.29,147400.0,10.0068,10.0476,10.0068,10.0313,147400.0
2009-10-09 14:35:00,12.3,12.3,12.28,12.3,39000.0,10.0394,10.0394,10.0231,10.0394,39000.0
2009-10-09 14:40:00,12.3,12.3,12.27,12.27,44900.0,10.0394,10.0394,10.0149,10.0149,44900.0
2009-10-09 14:45:00,12.28,12.33,12.27,12.31,76600.0,10.0231,10.0639,10.0149,10.0476,76600.0
2009-10-09 14:50:00,12.31,12.31,12.3,12.31,20600.0,10.0476,10.0476,10.0394,10.0476,20600.0
2009-10-09 14:55:00,12.3,12.33,12.3,12.33,22100.0,10.0394,10.0639,10.0394,10.0639,22100.0
2009-10-09 15:00:00,12.33,12.35,12.33,12.35,80300.0,10.0639,10.0802,10.0639,10.0802,80300.0
2009-10-09 15:05:00,12.35,12.38,12.34,12.36,66000.0,10.0802,10.1047,10.0721,10.0884,66000.0
2009-10-09 15:10:00,12.37,12.39,12.37,12.39,53200.0,10.0966,10.1129,10.0966,10.1129,53200.0
2009-10-09 15:15:00,12.38,12.39,12.34,12.34,119200.0,10.1047,10.1129,10.0721,10.0721,119200.0
2009-10-09 15:20:00,12.36,12.42,12.33,12.37,154800.0,10.0884,10.1374,10.0639,10.0966,154800.0
2009-10-09 15:25:00,12.38,12.41,12.37,12.4,166900.0,10.1047,10.1292,10.0966,10.1211,166900.0
2009-10-09 15:30:00,12.39,12.4,12.36,12.38,80500.0,10.1129,10.1211,10.0884,10.1047,80500.0
2009-10-09 15:35:00,12.38,12.41,12.37,12.4,174900.0,10.1047,10.1292,10.0966,10.1211,174900.0
2009-10-09 15:40:00,12.4,12.43,12.4,12.41,106600.0,10.1211,10.1455,10.1211,10.1292,106600.0
2009-10-09 15:45:00,12.41,12.41,12.34,12.34,130300.0,10.1292,10.1292,10.0721,10.0721,130300.0
2009-10-09 15:50:00,12.35,12.39,12.35,12.38,150400.0,10.0802,10.1129,10.0802,10.1047,150400.0
2009-10-09 15:55:00,12.38,12.41,12.37,12.41,279500.0,10.1047,10.1292,10.0966,10.1292,279500.0
2009-10-12 09:30:00,12.51,12.54,12.31,12.43,201900.0,10.2108,10.2353,10.0476,10.1455,201900.0
2009-10-12 09:35:00,12.44,12.48,12.42,12.46,79800.0,10.1537,10.1863,10.1374,10.17,79800.0
2009-10-12 09:40:00,12.47,12.52,12.45,12.52,33100.0,10.1782,10.219,10.1619,10.219,33100.0
2009-10-12 09:45:00,12.51,12.57,12.51,12.57,95400.0,10.2108,10.2598,10.2108,10.2598,95400.0
2009-10-12 09:50:00,12.56,12.58,12.53,12.56,72700.0,10.2516,10.268,10.2272,10.2516,72700.0
2009-10-12 09:55:00,12.57,12.67,12.57,12.65,143700.0,10.2598,10.3414,10.2598,10.3251,143700.0
2009-10-12 10:00:00,12.65,12.68,12.65,12.68,102100.0,10.3251,10.3496,10.3251,10.3496,102100.0
2009-10-12 10:05:00,12.68,12.69,12.67,12.68,50100.0,10.3496,10.3578,10.3414,10.3496,50100.0
2009-10-12 10:10:00,12.68,12.69,12.61,12.63,73500.0,10.3496,10.3578,10.2925,10.3088,73500.0
2009-10-12 10:15:00,12.63,12.65,12.56,12.56,76800.0,10.3088,10.3251,10.2516,10.2516,76800.0
2009-10-12 10:20:00,12.56,12.59,12.53,12.54,114800.0,10.2516,10.2761,10.2272,10.2353,114800.0
2009-10-12 10:25:00,12.54,12.56,12.51,12.55,37700.0,10.2353,10.2516,10.2108,10.2435,37700.0
2009-10-12 10:30:00,12.56,12.59,12.55,12.56,33900.0,10.2516,10.2761,10.2435,10.2516,33900.0
2009-10-12 10:35:00,12.57,12.57,12.51,12.51,42300.0,10.2598,10.2598,10.2108,10.2108,42300.0
2009-10-12 10:40:00,12.51,12.55,12.49,12.55,35000.0,10.2108,10.2435,10.1945,10.2435,35000.0
2009-10-12 10:45:00,12.54,12.61,12.54,12.58,74600.0,10.2353,10.2925,10.2353,10.268,74600.0
2009-10-12 10:50:00,12.58,12.59,12.57,12.59,13900.0,10.268,10.2761,10.2598,10.2761,13900.0
2009-10-12 10:55:00,12.58,12.59,12.55,12.55,40100.0,10.268,10.2761,10.2435,10.2435,40100.0
2009-10-12 11:00:00,12.55,12.55,12.52,12.53,67900.0,10.2435,10.2435,10.219,10.2272,67900.0
2009-10-12 11:05:00,12.54,12.56,12.52,12.52,34800.0,10.2353,10.2516,10.219,10.219,34800.0
2009-10-12 11:10:00,12.52,12.52,12.45,12.46,58700.0,10.219,10.219,10.1619,10.17,58700.0
2009-10-12 11:15:00,12.46,12.51,12.46,12.51,23100.0,10.17,10.2108,10.17,10.2108,23100.0
2009-10-12 11:20:00,12.51,12.51,12.48,12.5,55200.0,10.2108,10.2108,10.1863,10.2027,55200.0
2009-10-12 11:25:00,12.49,12.5,12.49,12.5,10600.0,10.1945,10.2027,10.1945,10.2027,10600.0
2009-10-12 11:30:00,12.49,12.52,12.47,12.47,50000.0,10.1945,10.219,10.1782,10.1782,50000.0
2009-10-12 11:35:00,12.47,12.48,12.43,12.43,41000.0,10.1782,10.1863,10.1455,10.1455,41000.0
2009-10-12 11:40:00,12.43,12.46,12.43,12.45,17600.0,10.1455,10.17,10.1455,10.1619,17600.0
2009-10-12 11:45:00,12.46,12.5,12.45,12.49,37400.0,10.17,10.2027,10.1619,10.1945,37400.0
2009-10-12 11:50:00,12.5,12.5,12.47,12.48,16700.0,10.2027,10.2027,10.1782,10.1863,16700.0
2009-10-12 11:55:00,12.47,12.47,12.43,12.47,24900.0,10.1782,10.1782,10.1455,10.1782,24900.0
2009-10-12 12:00:00,12.48,12.49,12.46,12.46,9800.0,10.1863,10.1945,10.17,10.17,9800.0
2009-10-12 12:05:00,12.46,12.46,12.43,12.43,9400.0,10.17,10.17,10.1455,10.1455,9400.0
2009-10-12 12:10:00,12.43,12.44,12.43,12.43,20300.0,10.1455,10.1537,10.1455,10.1455,20300.0
2009-10-12 12:15:00,12.43,12.44,12.43,12.43,41600.0,10.1455,10.1537,10.1455,10.1455,41600.0
2009-10-12 12:20:00,12.43,12.44,12.43,12.43,17500.0,10.1455,10.1537,10.1455,10.1455,17500.0
2009-10-12 12:25:00,12.43,12.46,12.43,12.44,36700.0,10.1455,10.17,10.1455,10.1537,36700.0
2009-10-12 12:30:00,12.44,12.45,12.43,12.43,229200.0,10.1537,10.1619,10.1455,10.1455,229200.0
2009-10-12 12:35:00,12.43,12.43,12.4,12.4,123100.0,10.1455,10.1455,10.1211,10.1211,123100.0
2009-10-12 12:40:00,12.4,12.41,12.34,12.34,71000.0,10.1211,10.1292,10.0721,10.0721,71000.0
2009-10-12 12:45:00,12.35,12.4,12.35,12.4,71200.0,10.0802,10.1211,10.0802,10.1211,71200.0
2009-10-12 12:50:00,12.39,12.41,12.39,12.4,43200.0,10.1129,10.1292,10.1129,10.1211,43200.0
2009-10-12 12:55:00,12.4,12.4,12.38,12.38,29600.0,10.1211,10.1211,10.1047,10.1047,29600.0
2009-10-12 13:00:00,12.38,12.4,12.38,12.4,70500.0,10.1047,10.1211,10.1047,10.1211,70500.0
2009-10-12 13:05:00,12.4,12.4,12.39,12.4,23000.0,10.1211,10.1211,10.1129,10.1211,23000.0
2009-10-12 13:10:00,12.4,12.4,12.36,12.37,31800.0,10.1211,10.1211,10.0884,10.0966,31800.0
2009-10-12 13:15:00,12.36,12.37,12.36,12.36,8800.0,10.0884,10.0966,10.0884,10.0884,8800.0
2009-10-12 13:20:00,12.37,12.37,12.36,12.36,6300.0,10.0966,10.0966,10.0884,10.0884,6300.0
2009-10-12 13:25:00,12.36,12.37,12.34,12.35,11200.0,10.0884,10.0966,10.0721,10.0802,11200.0
2009-10-12 13:30:00,12.34,12.35,12.34,12.35,8400.0,10.0721,10.0802,10.0721,10.0802,8400.0
2009-10-12 13:35:00,12.35,12.36,12.34,12.36,12500.0,10.0802,10.0884,10.0721,10.0884,12500.0
2009-10-12 13:40:00,12.35,12.36,12.35,12.36,12000.0,10.0802,10.0884,10.0802,10.0884,12000.0
2009-10-12 13:45:00,12.36,12.36,12.35,12.35,12200.0,10.0884,10.0884,10.0802,10.0802,12200.0
2009-10-12 13:50:00,12.36,12.37,12.35,12.37,21500.0,10.0884,10.0966,10.0802,10.0966,21500.0
2009-10-12 13:55:00,12.37,12.38,12.37,12.37,27400.0,10.0966,10.1047,10.0966,10.0966,27400.0
2009-10-12 14:00:00,12.38,12.38,12.35,12.35,13900.0,10.1047,10.1047,10.0802,10.0802,13900.0
2009-10-12 14:05:00,12.35,12.37,12.35,12.35,28200.0,10.0802,10.0966,10.0802,10.0802,28200.0
2009-10-12 14:10:00,12.35,12.36,12.28,12.28,68800.0,10.0802,10.0884,10.0231,10.0231,68800.0
2009-10-12 14:15:00,12.28,12.28,12.23,12.23,39400.0,10.0231,10.0231,9.9823,9.9823,39400.0
2009-10-12 14:20:00,12.23,12.24,12.22,12.23,27000.0,9.9823,9.9905,9.9741,9.9823,27000.0
2009-10-12 14:25:00,12.22,12.24,12.21,12.23,72500.0,9.9741,9.9905,9.966,9.9823,72500.0
2009-10-12 14:30:00,12.23,12.24,12.19,12.19,73000.0,9.9823,9.9905,9.9496,9.9496,73000.0
2009-10-12 14:35:00,12.19,12.19,12.17,12.17,55900.0,9.9496,9.9496,9.9333,9.9333,55900.0
2009-10-12 14:40:00,12.17,12.18,12.17,12.18,42000.0,9.9333,9.9415,9.9333,9.9415,42000.0
2009-10-12 14:45:00,12.17,12.18,12.17,12.18,19800.0,9.9333,9.9415,9.9333,9.9415,19800.0
2009-10-12 14:50:00,12.17,12.18,12.16,12.17,103300.0,9.9333,9.9415,9.9252,9.9333,103300.0
2009-10-12 14:55:00,12.16,12.17,12.15,12.16,63900.0,9.9252,9.9333,9.917,9.9252,63900.0
2009-10-12 15:00:00,12.16,12.2,12.15,12.2,109400.0,9.9252,9.9578,9.917,9.9578,109400.0
2009-10-12 15:05:00,12.2,12.23,12.2,12.23,55200.0,9.9578,9.9823,9.9578,9.9823,55200.0
2009-10-12 15:10:00,12.22,12.24,12.22,12.24,59000.0,9.9741,9.9905,9.9741,9.9905,59000.0
2009-10-12 15:15:00,12.24,12.24,12.22,12.22,46600.0,9.9905,9.9905,9.9741,9.9741,46600.0
2009-10-12 15:20:00,12.22,12.25,12.22,12.23,52700.0,9.9741,9.9986,9.9741,9.9823,52700.0
2009-10-12 15:25:00,12.24,12.24,12.22,12.23,48300.0,9.9905,9.9905,9.9741,9.9823,48300.0
2009-10-12 15:30:00,12.23,12.24,12.22,12.23,64500.0,9.9823,9.9905,9.9741,9.9823,64500.0
2009-10-12 15:35:00,12.23,12.24,12.21,12.21,48800.0,9.9823,9.9905,9.966,9.966,48800.0
2009-10-12 15:40:00,12.21,12.23,12.2,12.22,98700.0,9.966,9.9823,9.9578,9.9741,98700.0
2009-10-12 15:45:00,12.23,12.23,12.2,12.21,63000.0,9.9823,9.9823,9.9578,9.966,63000.0
2009-10-12 15:50:00,12.21,12.22,12.19,12.22,132900.0,9.966,9.9741,9.9496,9.9741,132900.0
2009-10-12 15:55:00,12.22,12.22,12.19,12.22,147000.0,9.9741,9.9741,9.9496,9.9741,147000.0
2009-10-13 09:30:00,12.18,12.23,12.17,12.2,57600.0,9.9415,9.9823,9.9333,9.9578,57600.0
2009-10-13 09:35:00,12.2,12.28,12.2,12.25,39300.0,9.9578,10.0231,9.9578,9.9986,39300.0
2009-10-13 09:40:00,12.25,12.26,12.14,12.16,47300.0,9.9986,10.0068,9.9088,9.9252,47300.0
2009-10-13 09:45:00,12.17,12.18,12.12,12.13,47600.0,9.9333,9.9415,9.8925,9.9007,47600.0
2009-10-13 09:50:00,12.12,12.16,12.1,12.1,26700.0,9.8925,9.9252,9.8762,9.8762,26700.0
2009-10-13 09:55:00,12.1,12.12,12.08,12.11,46200.0,9.8762,9.8925,9.8599,9.8843,46200.0
2009-10-13 10:00:00,12.11,12.14,12.06,12.07,87400.0,9.8843,9.9088,9.8435,9.8517,87400.0
2009-10-13 10:05:00,12.06,12.16,12.06,12.15,32900.0,9.8435,9.9252,9.8435,9.917,32900.0
2009-10-13 10:10:00,12.15,12.16,12.12,12.15,38800.0,9.917,9.9252,9.8925,9.917,38800.0
2009-10-13 10:15:00,12.15,12.16,12.13,12.14,34600.0,9.917,9.9252,9.9007,9.9088,34600.0
2009-10-13 10:20:00,12.13,12.14,12.1,12.1,16700.0,9.9007,9.9088,9.8762,9.8762,16700.0
2009-10-13 10:25:00,12.1,12.16,12.09,12.16,9100.0,9.8762,9.9252,9.868,9.9252,9100.0
2009-10-13 10:30:00,12.15,12.19,12.15,12.16,21300.0,9.917,9.9496,9.917,9.9252,21300.0
2009-10-13 10:35:00,12.15,12.2,12.15,12.2,77800.0,9.917,9.9578,9.917,9.9578,77800.0
2009-10-13 10:40:00,12.2,12.24,12.17,12.22,53300.0,9.9578,9.9905,9.9333,9.9741,53300.0
2009-10-13 10:45:00,12.22,12.24,12.21,12.23,31900.0,9.9741,9.9905,9.966,9.9823,31900.0
2009-10-13 10:50:00,12.23,12.23,12.22,12.22,16100.0,9.9823,9.9823,9.9741,9.9741,16100.0
2009-10-13 10:55:00,12.22,12.23,12.21,12.21,42200.0,9.9741,9.9823,9.966,9.966,42200.0
2009-10-13 11:00:00,12.21,12.21,12.16,12.17,101700.0,9.966,9.966,9.9252,9.9333,101700.0
2009-10-13 11:05:00,12.17,12.19,12.14,12.15,39900.0,9.9333,9.9496,9.9088,9.917,39900.0
2009-10-13 11:10:00,12.15,12.17,12.15,12.16,41900.0,9.917,9.9333,9.917,9.9252,41900.0
2009-10-13 11:15:00,12.17,12.21,12.14,12.2,95300.0,9.9333,9.966,9.9088,9.9578,95300.0
2009-10-13 11:20:00,12.2,12.21,12.18,12.18,11400.0,9.9578,9.966,9.9415,9.9415,11400.0
2009-10-13 11:25:00,12.18,12.22,12.18,12.22,22000.0,9.9415,9.9741,9.9415,9.9741,22000.0
2009-10-13 11:30:00,12.21,12.25,12.21,12.24,33700.0,9.966,9.9986,9.966,9.9905,33700.0
2009-10-13 11:35:00,12.24,12.28,12.24,12.28,26700.0,9.9905,10.0231,9.9905,10.0231,26700.0
2009-10-13 11:40:00,12.28,12.3,12.24,12.26,28100.0,10.0231,10.0394,9.9905,10.0068,28100.0
2009-10-13 11:45:00,12.27,12.3,12.27,12.29,25000.0,10.0149,10.0394,10.0149,10.0313,25000.0
2009-10-13 11:50:00,12.28,12.32,12.28,12.29,20400.0,10.0231,10.0558,10.0231,10.0313,20400.0
2009-10-13 11:55:00,12.29,12.3,12.25,12.25,29700.0,10.0313,10.0394,9.9986,9.9986,29700.0
2009-10-13 12:00:00,12.25,12.28,12.25,12.28,28800.0,9.9986,10.0231,9.9986,10.0231,28800.0
2009-10-13 12:05:00,12.28,12.28,12.26,12.27,21700.0,10.0231,10.0231,10.0068,10.0149,21700.0
2009-10-13 12:10:00,12.27,12.29,12.26,12.29,7100.0,10.0149,10.0313,10.0068,10.0313,7100.0
2009-10-13 12:15:00,12.29,12.29,12.28,12.28,14100.0,10.0313,10.0313,10.0231,10.0231,14100.0
2009-10-13 12:20:00,12.28,12.28,12.2,12.23,32900.0,10.0231,10.0231,9.9578,9.9823,32900.0
2009-10-13 12:25:00,12.23,12.23,12.19,12.19,42000.0,9.9823,9.9823,9.9496,9.9496,42000.0
2009-10-13 12:30:00,12.2,12.2,12.17,12.18,6600.0,9.9578,9.9578,9.9333,9.9415,6600.0
2009-10-13 12:35:00,12.18,12.19,12.17,12.19,6300.0,9.9415,9.9496,9.9333,9.9496,6300.0
2009-10-13 12:40:00,12.19,12.19,12.18,12.18,2100.0,9.9496,9.9496,9.9415,9.9415,2100.0
2009-10-13 12:45:00,12.18,12.19,12.17,12.17,5400.0,9.9415,9.9496,9.9333,9.9333,5400.0
2009-10-13 12:50:00,12.18,12.2,12.17,12.2,34400.0,9.9415,9.9578,9.9333,9.9578,34400.0
2009-10-13 12:55:00,12.2,12.21,12.19,12.19,15000.0,9.9578,9.966,9.9496,9.9496,15000.0
2009-10-13 13:00:00,12.19,12.2,12.18,12.18,10600.0,9.9496,9.9578,9.9415,9.9415,10600.0
2009-10-13 13:05:00,12.18,12.18,12.18,12.18,400.0,9.9415,9.9415,9.9415,9.9415,400.0
2009-10-13 13:10:00,12.18,12.19,12.18,12.18,7200.0,9.9415,9.9496,9.9415,9.9415,7200.0
2009-10-13 13:15:00,12.18,12.2,12.17,12.17,45200.0,9.9415,9.9578,9.9333,9.9333,45200.0
2009-10-13 13:20:00,12.16,12.16,12.14,12.14,16500.0,9.9252,9.9252,9.9088,9.9088,16500.0
2009-10-13 13:25:00,12.13,12.15,12.12,12.14,14900.0,9.9007,9.917,9.8925,9.9088,14900.0
2009-10-13 13:30:00,12.13,12.15,12.13,12.15,16700.0,9.9007,9.917,9.9007,9.917,16700.0
2009-10-13 13:35:00,12.15,12.15,12.12,12.12,27900.0,9.917,9.917,9.8925,9.8925,27900.0
2009-10-13 13:40:00,12.12,12.13,12.11,12.13,21500.0,9.8925,9.9007,9.8843,9.9007,21500.0
2009-10-13 13:45:00,12.12,12.13,12.07,12.09,39800.0,9.8925,9.9007,9.8517,9.868,39800.0
2009-10-13 13:50:00,12.09,12.1,12.09,12.1,27400.0,9.868,9.8762,9.868,9.8762,27400.0
2009-10-13 13:55:00,12.09,12.12,12.08,12.08,163200.0,9.868,9.8925,9.8599,9.8599,163200.0
2009-10-13 14:00:00,12.08,12.08,12.06,12.06,42900.0,9.8599,9.8599,9.8435,9.8435,42900.0
2009-10-13 14:05:00,12.06,12.06,12.02,12.04,63400.0,9.8435,9.8435,9.8109,9.8272,63400.0
2009-10-13 14:10:00,12.04,12.08,12.02,12.08,70900.0,9.8272,9.8599,9.8109,9.8599,70900.0
2009-10-13 14:15:00,12.08,12.09,12.07,12.07,29500.0,9.8599,9.868,9.8517,9.8517,29500.0
2009-10-13 14:20:00,12.07,12.07,12.04,12.06,29900.0,9.8517,9.8517,9.8272,9.8435,29900.0
2009-10-13 14:25:00,12.06,12.07,12.05,12.05,7600.0,9.8435,9.8517,9.8354,9.8354,7600.0
2009-10-13 14:30:00,12.05,12.06,12.05,12.05,12600.0,9.8354,9.8435,9.8354,9.8354,12600.0
2009-10-13 14:35:00,12.05,12.06,12.03,12.03,28800.0,9.8354,9.8435,9.8191,9.8191,28800.0
2009-10-13 14:40:00,12.04,12.05,12.03,12.05,35100.0,9.8272,9.8354,9.8191,9.8354,35100.0
2009-10-13 14:45:00,12.05,12.05,12.04,12.05,20700.0,9.8354,9.8354,9.8272,9.8354,20700.0
2009-10-13 14:50:00,12.06,12.06,12.04,12.06,27400.0,9.8435,9.8435,9.8272,9.8435,27400.0
2009-10-13 14:55:00,12.06,12.06,12.03,12.05,28400.0,9.8435,9.8435,9.8191,9.8354,28400.0
2009-10-13 15:00:00,12.06,12.09,12.05,12.09,35400.0,9.8435,9.868,9.8354,9.868,35400.0
2009-10-13 15:05:00,12.09,12.11,12.08,12.09,46800.0,9.868,9.8843,9.8599,9.868,46800.0
2009-10-13 15:10:00,12.1,12.1,12.09,12.09,16800.0,9.8762,9.8762,9.868,9.868,16800.0
2009-10-13 15:15:00,12.09,12.1,12.09,12.1,33000.0,9.868,9.8762,9.868,9.8762,33000.0
2009-10-13 15:20:00,12.1,12.1,12.07,12.08,43200.0,9.8762,9.8762,9.8517,9.8599,43200.0
2009-10-13 15:25:00,12.08,12.08,12.05,12.05,45600.0,9.8599,9.8599,9.8354,9.8354,45600.0
2009-10-13 15:30:00,12.06,12.06,12.04,12.04,35400.0,9.8435,9.8435,9.8272,9.8272,35400.0
2009-10-13 15:35:00,12.04,12.05,12.03,12.03,46400.0,9.8272,9.8354,9.8191,9.8191,46400.0
2009-10-13 15:40:00,12.04,12.05,12.03,12.04,59100.0,9.8272,9.8354,9.8191,9.8272,59100.0
2009-10-13 15:45:00,12.04,12.06,12.03,12.04,94300.0,9.8272,9.8435,9.8191,9.8272,94300.0
2009-10-13 15:50:00,12.04,12.04,12.01,12.02,122200.0,9.8272,9.8272,9.8027,9.8109,122200.0
2009-10-13 15:55:00,12.01,12.04,12.0,12.04,239500.0,9.8027,9.8272,9.7946,9.8272,239500.0
2009-10-14 09:30:00,12.39,12.5,12.38,12.49,238800.0,10.1129,10.2027,10.1047,10.1945,238800.0
2009-10-14 09:35:00,12.49,12.5,12.36,12.37,111600.0,10.1945,10.2027,10.0884,10.0966,111600.0
2009-10-14 09:40:00,12.38,12.44,12.36,12.43,96000.0,10.1047,10.1537,10.0884,10.1455,96000.0
2009-10-14 09:45:00,12.41,12.41,12.26,12.26,77700.0,10.1292,10.1292,10.0068,10.0068,77700.0
2009-10-14 09:50:00,12.27,12.3,12.25,12.3,87200.0,10.0149,10.0394,9.9986,10.0394,87200.0
2009-10-14 09:55:00,12.3,12.33,12.28,12.28,71300.0,10.0394,10.0639,10.0231,10.0231,71300.0
2009-10-14 10:00:00,12.29,12.29,12.21,12.25,113100.0,10.0313,10.0313,9.966,9.9986,113100.0
2009-10-14 10:05:00,12.26,12.26,12.2,12.25,71600.0,10.0068,10.0068,9.9578,9.9986,71600.0
2009-10-14 10:10:00,12.25,12.27,12.24,12.24,40800.0,9.9986,10.0149,9.9905,9.9905,40800.0
2009-10-14 10:15:00,12.25,12.25,12.23,12.25,48100.0,9.9986,9.9986,9.9823,9.9986,48100.0
2009-10-14 10:20:00,12.24,12.25,12.15,12.2,152800.0,9.9905,9.9986,9.917,9.9578,152800.0
2009-10-14 10:25:00,12.19,12.2,12.18,12.2,35700.0,9.9496,9.9578,9.9415,9.9578,35700.0
2009-10-14 10:30:00,12.19,12.2,12.15,12.2,44900.0,9.9496,9.9578,9.917,9.9578,44900.0
2009-10-14 10:35:00,12.2,12.22,12.2,12.22,20400.0,9.9578,9.9741,9.9578,9.9741,20400.0
2009-10-14 10:40:00,12.22,12.23,12.2,12.21,68100.0,9.9741,9.9823,9.9578,9.966,68100.0
2009-10-14 10:45:00,12.2,12.21,12.19,12.2,48300.0,9.9578,9.966,9.9496,9.9578,48300.0
2009-10-14 10:50:00,12.19,12.2,12.19,12.19,46800.0,9.9496,9.9578,9.9496,9.9496,46800.0
2009-10-14 10:55:00,12.2,12.21,12.19,12.21,29700.0,9.9578,9.966,9.9496,9.966,29700.0
2009-10-14 11:00:00,12.2,12.22,12.19,12.19,57500.0,9.9578,9.9741,9.9496,9.9496,57500.0
2009-10-14 11:05:00,12.2,12.23,12.18,12.22,151100.0,9.9578,9.9823,9.9415,9.9741,151100.0
2009-10-14 11:10:00,12.22,12.25,12.22,12.25,54900.0,9.9741,9.9986,9.9741,9.9986,54900.0
2009-10-14 11:15:00,12.25,12.31,12.25,12.3,82000.0,9.9986,10.0476,9.9986,10.0394,82000.0
2009-10-14 11:20:00,12.3,12.32,12.29,12.31,114200.0,10.0394,10.0558,10.0313,10.0476,114200.0
2009-10-14 11:25:00,12.32,12.34,12.27,12.28,153100.0,10.0558,10.0721,10.0149,10.0231,153100.0
2009-10-14 11:30:00,12.29,12.31,12.28,12.28,63900.0,10.0313,10.0476,10.0231,10.0231,63900.0
2009-10-14 11:35:00,12.28,12.3,12.26,12.26,57300.0,10.0231,10.0394,10.0068,10.0068,57300.0
2009-10-14 11:40:00,12.27,12.29,12.27,12.27,81800.0,10.0149,10.0313,10.0149,10.0149,81800.0
2009-10-14 11:45:00,12.27,12.31,12.27,12.31,17000.0,10.0149,10.0476,10.0149,10.0476,17000.0
2009-10-14 11:50:00,12.31,12.32,12.28,12.3,140800.0,10.0476,10.0558,10.0231,10.0394,140800.0
2009-10-14 11:55:00,12.3,12.32,12.28,12.28,132100.0,10.0394,10.0558,10.0231,10.0231,132100.0
2009-10-14 12:00:00,12.28,12.29,12.28,12.29,12000.0,10.0231,10.0313,10.0231,10.0313,12000.0
2009-10-14 12:05:00,12.28,12.28,12.27,12.27,10300.0,10.0231,10.0231,10.0149,10.0149,10300.0
2009-10-14 12:10:00,12.27,12.28,12.26,12.27,72100.0,10.0149,10.0231,10.0068,10.0149,72100.0
2009-10-14 12:15:00,12.27,12.27,12.25,12.25,20100.0,10.0149,10.0149,9.9986,9.9986,20100.0
2009-10-14 12:20:00,12.25,12.26,12.22,12.23,102900.0,9.9986,10.0068,9.9741,9.9823,102900.0
2009-10-14 12:25:00,12.23,12.24,12.19,12.19,93200.0,9.9823,9.9905,9.9496,9.9496,93200.0
2009-10-14 12:30:00,12.19,12.21,12.17,12.19,60700.0,9.9496,9.966,9.9333,9.9496,60700.0
2009-10-14 12:35:00,12.19,12.2,12.16,12.16,27500.0,9.9496,9.9578,9.9252,9.9252,27500.0
2009-10-14 12:40:00,12.16,12.2,12.15,12.19,66000.0,9.9252,9.9578,9.917,9.9496,66000.0
2009-10-14 12:45:00,12.19,12.24,12.19,12.19,71200.0,9.9496,9.9905,9.9496,9.9496,71200.0
2009-10-14 12:50:00,12.2,12.23,12.2,12.22,49200.0,9.9578,9.9823,9.9578,9.9741,49200.0
2009-10-14 12:55:00,12.23,12.26,12.21,12.23,96400.0,9.9823,10.0068,9.966,9.9823,96400.0
2009-10-14 13:00:00,12.23,12.28,12.23,12.27,125300.0,9.9823,10.0231,9.9823,10.0149,125300.0
2009-10-14 13:05:00,12.27,12.29,12.23,12.24,161000.0,10.0149,10.0313,9.9823,9.9905,161000.0
2009-10-14 13:10:00,12.23,12.28,12.21,12.27,42800.0,9.9823,10.0231,9.966,10.0149,42800.0
2009-10-14 13:15:00,12.28,12.29,12.26,12.28,88900.0,10.0231,10.0313,10.0068,10.0231,88900.0
2009-10-14 13:20:00,12.28,12.29,12.26,12.28,54200.0,10.0231,10.0313,10.0068,10.0231,54200.0
2009-10-14 13:25:00,12.28,12.28,12.27,12.27,12400.0,10.0231,10.0231,10.0149,10.0149,12400.0
2009-10-14 13:30:00,12.27,12.31,12.27,12.3,60200.0,10.0149,10.0476,10.0149,10.0394,60200.0
2009-10-14 13:35:00,12.3,12.31,12.3,12.3,11000.0,10.0394,10.0476,10.0394,10.0394,11000.0
2009-10-14 13:40:00,12.3,12.31,12.3,12.3,8600.0,10.0394,10.0476,10.0394,10.0394,8600.0
2009-10-14 13:45:00,12.3,12.31,12.3,12.31,8900.0,10.0394,10.0476,10.0394,10.0476,8900.0
2009-10-14 13:50:00,12.3,12.31,12.3,12.3,57500.0,10.0394,10.0476,10.0394,10.0394,57500.0
2009-10-14 13:55:00,12.3,12.31,12.29,12.3,86800.0,10.0394,10.0476,10.0313,10.0394,86800.0
2009-10-14 14:00:00,12.31,12.31,12.29,12.3,100200.0,10.0476,10.0476,10.0313,10.0394,100200.0
2009-10-14 14:05:00,12.29,12.32,12.25,12.32,72100.0,10.0313,10.0558,9.9986,10.0558,72100.0
2009-10-14 14:10:00,12.31,12.31,12.24,12.24,23400.0,10.0476,10.0476,9.9905,9.9905,23400.0
2009-10-14 14:15:00,12.25,12.3,12.24,12.3,63100.0,9.9986,10.0394,9.9905,10.0394,63100.0
2009-10-14 14:20:00,12.31,12.31,12.3,12.3,11500.0,10.0476,10.0476,10.0394,10.0394,11500.0
2009-10-14 14:25:00,12.3,12.32,12.29,12.31,41300.0,10.0394,10.0558,10.0313,10.0476,41300.0
2009-10-14 14:30:00,12.32,12.33,12.31,12.33,13000.0,10.0558,10.0639,10.0476,10.0639,13000.0
2009-10-14 14:35:00,12.33,12.34,12.31,12.32,41600.0,10.0639,10.0721,10.0476,10.0558,41600.0
2009-10-14 14:40:00,12.32,12.32,12.3,12.31,23200.0,10.0558,10.0558,10.0394,10.0476,23200.0
2009-10-14 14:45:00,12.32,12.32,12.29,12.31,34900.0,10.0558,10.0558,10.0313,10.0476,34900.0
2009-10-14 14:50:00,12.31,12.34,12.31,12.34,46300.0,10.0476,10.0721,10.0476,10.0721,46300.0
2009-10-14 14:55:00,12.34,12.35,12.33,12.35,36000.0,10.0721,10.0802,10.0639,10.0802,36000.0
2009-10-14 15:00:00,12.34,12.44,12.34,12.41,215400.0,10.0721,10.1537,10.0721,10.1292,215400.0
2009-10-14 15:05:00,12.42,12.43,12.39,12.41,195700.0,10.1374,10.1455,10.1129,10.1292,195700.0
2009-10-14 15:10:00,12.41,12.42,12.38,12.41,171400.0,10.1292,10.1374,10.1047,10.1292,171400.0
2009-10-14 15:15:00,12.41,12.42,12.38,12.41,186500.0,10.1292,10.1374,10.1047,10.1292,186500.0
2009-10-14 15:20:00,12.41,12.43,12.39,12.4,144600.0,10.1292,10.1455,10.1129,10.1211,144600.0
2009-10-14 15:25:00,12.4,12.48,12.4,12.44,230800.0,10.1211,10.1863,10.1211,10.1537,230800.0
2009-10-14 15:30:00,12.45,12.45,12.42,12.42,34900.0,10.1619,10.1619,10.1374,10.1374,34900.0
2009-10-14 15:35:00,12.43,12.48,12.42,12.46,111400.0,10.1455,10.1863,10.1374,10.17,111400.0
2009-10-14 15:40:00,12.47,12.49,12.45,12.47,130000.0,10.1782,10.1945,10.1619,10.1782,130000.0
2009-10-14 15:45:00,12.48,12.5,12.43,12.45,297000.0,10.1863,10.2027,10.1455,10.1619,297000.0
2009-10-14 15:50:00,12.45,12.49,12.43,12.48,194200.0,10.1619,10.1945,10.1455,10.1863,194200.0
2009-10-14 15:55:00,12.49,12.55,12.48,12.49,508300.0,10.1945,10.2435,10.1863,10.1945,508300.0
2009-10-15 09:30:00,12.33,12.35,12.2,12.27,125900.0,10.0639,10.0802,9.9578,10.0149,125900.0
2009-10-15 09:35:00,12.26,12.28,12.21,12.21,217000.0,10.0068,10.0231,9.966,9.966,217000.0
2009-10-15 09:40:00,12.21,12.28,12.21,12.23,107500.0,9.966,10.0231,9.966,9.9823,107500.0
2009-10-15 09:45:00,12.23,12.25,12.18,12.19,157400.0,9.9823,9.9986,9.9415,9.9496,157400.0
2009-10-15 09:50:00,12.2,12.23,12.18,12.23,51800.0,9.9578,9.9823,9.9415,9.9823,51800.0
2009-10-15 09:55:00,12.23,12.25,12.22,12.24,55500.0,9.9823,9.9986,9.9741,9.9905,55500.0
2009-10-15 10:00:00,12.24,12.24,12.13,12.14,114800.0,9.9905,9.9905,9.9007,9.9088,114800.0
2009-10-15 10:05:00,12.13,12.15,12.08,12.08,148400.0,9.9007,9.917,9.8599,9.8599,148400.0
2009-10-15 10:10:00,12.08,12.1,12.06,12.1,140900.0,9.8599,9.8762,9.8435,9.8762,140900.0
2009-10-15 10:15:00,12.1,12.12,12.08,12.11,137800.0,9.8762,9.8925,9.8599,9.8843,137800.0
2009-10-15 10:20:00,12.11,12.13,12.08,12.09,154700.0,9.8843,9.9007,9.8599,9.868,154700.0
2009-10-15 10:25:00,12.09,12.11,12.08,12.11,56000.0,9.868,9.8843,9.8599,9.8843,56000.0
2009-10-15 10:30:00,12.11,12.16,12.1,12.16,75000.0,9.8843,9.9252,9.8762,9.9252,75000.0
2009-10-15 10:35:00,12.15,12.16,12.13,12.15,99400.0,9.917,9.9252,9.9007,9.917,99400.0
2009-10-15 10:40:00,12.15,12.15,12.1,12.11,203200.0,9.917,9.917,9.8762,9.8843,203200.0
2009-10-15 10:45:00,12.11,12.11,12.03,12.07,121600.0,9.8843,9.8843,9.8191,9.8517,121600.0
2009-10-15 10:50:00,12.07,12.08,12.03,12.07,100000.0,9.8517,9.8599,9.8191,9.8517,100000.0
2009-10-15 10:55:00,12.08,12.11,12.06,12.09,108900.0,9.8599,9.8843,9.8435,9.868,108900.0
2009-10-15 11:00:00,12.1,12.1,12.06,12.06,25900.0,9.8762,9.8762,9.8435,9.8435,25900.0
2009-10-15 11:05:00,12.06,12.09,12.05,12.05,126900.0,9.8435,9.868,9.8354,9.8354,126900.0
2009-10-15 11:10:00,12.06,12.06,12.01,12.03,61000.0,9.8435,9.8435,9.8027,9.8191,61000.0
2009-10-15 11:15:00,12.02,12.06,12.02,12.04,57000.0,9.8109,9.8435,9.8109,9.8272,57000.0
2009-10-15 11:20:00,12.04,12.06,12.03,12.04,27900.0,9.8272,9.8435,9.8191,9.8272,27900.0
2009-10-15 11:25:00,12.03,12.04,12.0,12.01,61400.0,9.8191,9.8272,9.7946,9.8027,61400.0
2009-10-15 11:30:00,12.01,12.01,11.96,11.97,57900.0,9.8027,9.8027,9.7619,9.7701,57900.0
2009-10-15 11:35:00,11.98,11.98,11.97,11.98,30300.0,9.7782,9.7782,9.7701,9.7782,30300.0
2009-10-15 11:40:00,11.97,11.98,11.93,11.94,60900.0,9.7701,9.7782,9.7374,9.7456,60900.0
2009-10-15 11:45:00,11.94,11.97,11.93,11.97,61300.0,9.7456,9.7701,9.7374,9.7701,61300.0
2009-10-15 11:50:00,11.97,11.98,11.96,11.97,91400.0,9.7701,9.7782,9.7619,9.7701,91400.0
2009-10-15 11:55:00,11.98,11.98,11.97,11.98,33200.0,9.7782,9.7782,9.7701,9.7782,33200.0
2009-10-15 12:00:00,11.98,12.0,11.97,11.97,83100.0,9.7782,9.7946,9.7701,9.7701,83100.0
2009-10-15 12:05:00,11.98,11.98,11.96,11.98,52200.0,9.7782,9.7782,9.7619,9.7782,52200.0
2009-10-15 12:10:00,11.97,11.98,11.96,11.97,58400.0,9.7701,9.7782,9.7619,9.7701,58400.0
2009-10-15 12:15:00,11.97,12.02,11.97,12.02,24900.0,9.7701,9.8109,9.7701,9.8109,24900.0
2009-10-15 12:20:00,12.02,12.05,12.01,12.04,30800.0,9.8109,9.8354,9.8027,9.8272,30800.0
2009-10-15 12:25:00,12.04,12.05,12.01,12.01,38600.0,9.8272,9.8354,9.8027,9.8027,38600.0
2009-10-15 12:30:00,12.0,12.01,11.99,12.01,37000.0,9.7946,9.8027,9.7864,9.8027,37000.0
2009-10-15 12:35:00,12.0,12.01,11.97,11.98,44800.0,9.7946,9.8027,9.7701,9.7782,44800.0
2009-10-15 12:40:00,11.98,11.99,11.96,11.97,46800.0,9.7782,9.7864,9.7619,9.7701,46800.0
2009-10-15 12:45:00,11.97,11.97,11.92,11.97,79400.0,9.7701,9.7701,9.7293,9.7701,79400.0
2009-10-15 12:50:00,11.97,12.0,11.96,11.99,31700.0,9.7701,9.7946,9.7619,9.7864,31700.0
2009-10-15 12:55:00,12.0,12.0,11.99,12.0,3300.0,9.7946,9.7946,9.7864,9.7946,3300.0
2009-10-15 13:00:00,11.99,11.99,11.97,11.98,25700.0,9.7864,9.7864,9.7701,9.7782,25700.0
2009-10-15 13:05:00,11.97,11.98,11.95,11.95,17900.0,9.7701,9.7782,9.7538,9.7538,17900.0
2009-10-15 13:10:00,11.95,11.98,11.95,11.97,20200.0,9.7538,9.7782,9.7538,9.7701,20200.0
2009-10-15 13:15:00,11.98,12.02,11.97,12.0,56600.0,9.7782,9.8109,9.7701,9.7946,56600.0
2009-10-15 13:20:00,12.0,12.0,11.94,11.95,91400.0,9.7946,9.7946,9.7456,9.7538,91400.0
2009-10-15 13:25:00,11.95,11.96,11.94,11.96,40100.0,9.7538,9.7619,9.7456,9.7619,40100.0
2009-10-15 13:30:00,11.96,12.05,11.96,12.0,103900.0,9.7619,9.8354,9.7619,9.7946,103900.0
2009-10-15 13:35:00,12.01,12.01,11.98,11.99,21400.0,9.8027,9.8027,9.7782,9.7864,21400.0
2009-10-15 13:40:00,12.0,12.0,11.98,11.99,15100.0,9.7946,9.7946,9.7782,9.7864,15100.0
2009-10-15 13:45:00,11.99,12.0,11.96,11.97,38700.0,9.7864,9.7946,9.7619,9.7701,38700.0
2009-10-15 13:50:00,11.97,11.97,11.96,11.97,8500.0,9.7701,9.7701,9.7619,9.7701,8500.0
2009-10-15 13:55:00,11.97,11.98,11.96,11.98,33200.0,9.7701,9.7782,9.7619,9.7782,33200.0
2009-10-15 14:00:00,11.97,11.99,11.96,11.99,27900.0,9.7701,9.7864,9.7619,9.7864,27900.0
2009-10-15 14:05:00,11.99,12.01,11.98,12.01,32400.0,9.7864,9.8027,9.7782,9.8027,32400.0
2009-10-15 14:10:00,12.01,12.01,11.97,11.98,30000.0,9.8027,9.8027,9.7701,9.7782,30000.0
2009-10-15 14:15:00,11.97,11.98,11.95,11.97,54700.0,9.7701,9.7782,9.7538,9.7701,54700.0
2009-10-15 14:20:00,11.97,11.97,11.96,11.97,9600.0,9.7701,9.7701,9.7619,9.7701,9600.0
2009-10-15 14:25:00,11.96,11.98,11.94,11.95,50600.0,9.7619,9.7782,9.7456,9.7538,50600.0
2009-10-15 14:30:00,11.95,11.96,11.95,11.95,37500.0,9.7538,9.7619,9.7538,9.7538,37500.0
2009-10-15 14:35:00,11.95,11.96,11.94,11.95,72800.0,9.7538,9.7619,9.7456,9.7538,72800.0
2009-10-15 14:40:00,11.95,11.98,11.94,11.98,41000.0,9.7538,9.7782,9.7456,9.7782,41000.0
2009-10-15 14:45:00,11.98,12.0,11.97,12.0,16000.0,9.7782,9.7946,9.7701,9.7946,16000.0
2009-10-15 14:50:00,12.0,12.03,12.0,12.03,47400.0,9.7946,9.8191,9.7946,9.8191,47400.0
2009-10-15 14:55:00,12.03,12.04,12.02,12.03,33300.0,9.8191,9.8272,9.8109,9.8191,33300.0
2009-10-15 15:00:00,12.04,12.07,12.03,12.07,85000.0,9.8272,9.8517,9.8191,9.8517,85000.0
2009-10-15 15:05:00,12.07,12.08,12.01,12.04,220900.0,9.8517,9.8599,9.8027,9.8272,220900.0
2009-10-15 15:10:00,12.04,12.05,12.03,12.03,13900.0,9.8272,9.8354,9.8191,9.8191,13900.0
2009-10-15 15:15:00,12.03,12.04,12.03,12.04,8100.0,9.8191,9.8272,9.8191,9.8272,8100.0
2009-10-15 15:20:00,12.04,12.04,12.0,12.0,26200.0,9.8272,9.8272,9.7946,9.7946,26200.0
2009-10-15 15:25:00,12.0,12.02,11.99,12.0,36100.0,9.7946,9.8109,9.7864,9.7946,36100.0
2009-10-15 15:30:00,11.99,12.0,11.96,12.0,54600.0,9.7864,9.7946,9.7619,9.7946,54600.0
2009-10-15 15:35:00,11.99,12.0,11.97,11.99,32900.0,9.7864,9.7946,9.7701,9.7864,32900.0
2009-10-15 15:40:00,11.99,12.0,11.96,11.96,84400.0,9.7864,9.7946,9.7619,9.7619,84400.0
2009-10-15 15:45:00,11.96,11.98,11.94,11.96,95100.0,9.7619,9.7782,9.7456,9.7619,95100.0
2009-10-15 15:50:00,11.96,11.98,11.95,11.97,105300.0,9.7619,9.7782,9.7538,9.7701,105300.0
2009-10-15 15:55:00,11.96,11.99,11.95,11.99,253100.0,9.7619,9.7864,9.7538,9.7864,253100.0
2009-10-16 09:30:00,11.87,11.88,11.73,11.76,213400.0,9.6885,9.6966,9.5742,9.5987,213400.0
2009-10-16 09:35:00,11.76,11.78,11.72,11.77,82100.0,9.5987,9.615,9.566,9.6068,82100.0
2009-10-16 09:40:00,11.77,11.79,11.68,11.69,187500.0,9.6068,9.6232,9.5334,9.5415,187500.0
2009-10-16 09:45:00,11.68,11.68,11.58,11.6,250400.0,9.5334,9.5334,9.4518,9.4681,250400.0
2009-10-16 09:50:00,11.6,11.66,11.6,11.63,163400.0,9.4681,9.5171,9.4681,9.4926,163400.0
2009-10-16 09:55:00,11.62,11.63,11.56,11.62,179800.0,9.4844,9.4926,9.4354,9.4844,179800.0
2009-10-16 10:00:00,11.61,11.61,11.52,11.52,138300.0,9.4762,9.4762,9.4028,9.4028,138300.0
2009-10-16 10:05:00,11.52,11.52,11.44,11.44,161000.0,9.4028,9.4028,9.3375,9.3375,161000.0
2009-10-16 10:10:00,11.44,11.45,11.27,11.28,568600.0,9.3375,9.3456,9.1987,9.2069,568600.0
2009-10-16 10:15:00,11.28,11.32,11.18,11.31,597700.0,9.2069,9.2395,9.1253,9.2314,597700.0
2009-10-16 10:20:00,11.31,11.38,11.31,11.36,189300.0,9.2314,9.2885,9.2314,9.2722,189300.0
2009-10-16 10:25:00,11.37,11.39,11.31,11.37,121700.0,9.2804,9.2967,9.2314,9.2804,121700.0
2009-10-16 10:30:00,11.37,11.39,11.37,11.37,153600.0,9.2804,9.2967,9.2804,9.2804,153600.0
2009-10-16 10:35:00,11.38,11.44,11.37,11.4,98200.0,9.2885,9.3375,9.2804,9.3048,98200.0
2009-10-16 10:40:00,11.4,11.4,11.32,11.35,92000.0,9.3048,9.3048,9.2395,9.264,92000.0
2009-10-16 10:45:00,11.34,11.36,11.3,11.3,44700.0,9.2559,9.2722,9.2232,9.2232,44700.0
2009-10-16 10:50:00,11.31,11.33,11.29,11.31,118100.0,9.2314,9.2477,9.2151,9.2314,118100.0
2009-10-16 10:55:00,11.31,11.31,11.28,11.29,90000.0,9.2314,9.2314,9.2069,9.2151,90000.0
2009-10-16 11:00:00,11.29,11.3,11.25,11.26,71800.0,9.2151,9.2232,9.1824,9.1906,71800.0
2009-10-16 11:05:00,11.26,11.31,11.25,11.3,157800.0,9.1906,9.2314,9.1824,9.2232,157800.0
2009-10-16 11:10:00,11.29,11.3,11.26,11.27,43700.0,9.2151,9.2232,9.1906,9.1987,43700.0
2009-10-16 11:15:00,11.27,11.33,11.27,11.32,73100.0,9.1987,9.2477,9.1987,9.2395,73100.0
2009-10-16 11:20:00,11.33,11.38,11.32,11.37,79500.0,9.2477,9.2885,9.2395,9.2804,79500.0
2009-10-16 11:25:00,11.37,11.37,11.35,11.35,32800.0,9.2804,9.2804,9.264,9.264,32800.0
2009-10-16 11:30:00,11.36,11.38,11.35,11.35,62100.0,9.2722,9.2885,9.264,9.264,62100.0
2009-10-16 11:35:00,11.36,11.37,11.35,11.36,92800.0,9.2722,9.2804,9.264,9.2722,92800.0
2009-10-16 11:40:00,11.37,11.38,11.36,11.38,115400.0,9.2804,9.2885,9.2722,9.2885,115400.0
2009-10-16 11:45:00,11.37,11.38,11.36,11.36,24600.0,9.2804,9.2885,9.2722,9.2722,24600.0
2009-10-16 11:50:00,11.37,11.37,11.36,11.37,16900.0,9.2804,9.2804,9.2722,9.2804,16900.0
2009-10-16 11:55:00,11.37,11.41,11.36,11.4,52400.0,9.2804,9.313,9.2722,9.3048,52400.0
2009-10-16 12:00:00,11.4,11.41,11.39,11.41,26200.0,9.3048,9.313,9.2967,9.313,26200.0
2009-10-16 12:05:00,11.41,11.43,11.4,11.43,41600.0,9.313,9.3293,9.3048,9.3293,41600.0
2009-10-16 12:10:00,11.43,11.45,11.42,11.45,46600.0,9.3293,9.3456,9.3212,9.3456,46600.0
2009-10-16 12:15:00,11.45,11.45,11.4,11.4,50800.0,9.3456,9.3456,9.3048,9.3048,50800.0
2009-10-16 12:20:00,11.4,11.43,11.4,11.43,33300.0,9.3048,9.3293,9.3048,9.3293,33300.0
2009-10-16 12:25:00,11.43,11.43,11.42,11.43,11400.0,9.3293,9.3293,9.3212,9.3293,11400.0
2009-10-16 12:30:00,11.43,11.46,11.42,11.44,95700.0,9.3293,9.3538,9.3212,9.3375,95700.0
2009-10-16 12:35:00,11.45,11.47,11.44,11.47,18000.0,9.3456,9.362,9.3375,9.362,18000.0
2009-10-16 12:40:00,11.47,11.47,11.46,11.47,11300.0,9.362,9.362,9.3538,9.362,11300.0
2009-10-16 12:45:00,11.46,11.47,11.44,11.45,100000.0,9.3538,9.362,9.3375,9.3456,100000.0
2009-10-16 12:50:00,11.45,11.47,11.44,11.46,31800.0,9.3456,9.362,9.3375,9.3538,31800.0
2009-10-16 12:55:00,11.47,11.48,11.47,11.47,46600.0,9.362,9.3701,9.362,9.362,46600.0
2009-10-16 13:00:00,11.47,11.48,11.47,11.47,31900.0,9.362,9.3701,9.362,9.362,31900.0
2009-10-16 13:05:00,11.48,11.48,11.46,11.46,34900.0,9.3701,9.3701,9.3538,9.3538,34900.0
2009-10-16 13:10:00,11.47,11.49,11.46,11.49,41900.0,9.362,9.3783,9.3538,9.3783,41900.0
2009-10-16 13:15:00,11.49,11.53,11.49,11.5,71900.0,9.3783,9.4109,9.3783,9.3865,71900.0
2009-10-16 13:20:00,11.51,11.51,11.49,11.51,22800.0,9.3946,9.3946,9.3783,9.3946,22800.0
2009-10-16 13:25:00,11.51,11.51,11.49,11.5,82200.0,9.3946,9.3946,9.3783,9.3865,82200.0
2009-10-16 13:30:00,11.5,11.54,11.5,11.52,70000.0,9.3865,9.4191,9.3865,9.4028,70000.0
2009-10-16 13:35:00,11.53,11.59,11.53,11.57,38200.0,9.4109,9.4599,9.4109,9.4436,38200.0
2009-10-16 13:40:00,11.58,11.6,11.55,11.59,227400.0,9.4518,9.4681,9.4273,9.4599,227400.0
2009-10-16 13:45:00,11.6,11.6,11.56,11.59,53300.0,9.4681,9.4681,9.4354,9.4599,53300.0
2009-10-16 13:50:00,11.6,11.6,11.57,11.57,46400.0,9.4681,9.4681,9.4436,9.4436,46400.0
2009-10-16 13:55:00,11.57,11.58,11.55,11.55,41500.0,9.4436,9.4518,9.4273,9.4273,41500.0
2009-10-16 14:00:00,11.56,11.56,11.54,11.55,18600.0,9.4354,9.4354,9.4191,9.4273,18600.0
2009-10-16 14:05:00,11.55,11.55,11.54,11.54,38000.0,9.4273,9.4273,9.4191,9.4191,38000.0
2009-10-16 14:10:00,11.55,11.56,11.52,11.56,66200.0,9.4273,9.4354,9.4028,9.4354,66200.0
2009-10-16 14:15:00,11.56,11.59,11.55,11.59,47100.0,9.4354,9.4599,9.4273,9.4599,47100.0
2009-10-16 14:20:00,11.59,11.65,11.59,11.63,67100.0,9.4599,9.5089,9.4599,9.4926,67100.0
2009-10-16 14:25:00,11.62,11.62,11.61,11.62,10300.0,9.4844,9.4844,9.4762,9.4844,10300.0
2009-10-16 14:30:00,11.62,11.62,11.6,11.61,22700.0,9.4844,9.4844,9.4681,9.4762,22700.0
2009-10-16 14:35:00,11.62,11.62,11.61,11.61,15200.0,9.4844,9.4844,9.4762,9.4762,15200.0
2009-10-16 14:40:00,11.62,11.63,11.58,11.58,34200.0,9.4844,9.4926,9.4518,9.4518,34200.0
2009-10-16 14:45:00,11.59,11.6,11.58,11.59,12900.0,9.4599,9.4681,9.4518,9.4599,12900.0
2009-10-16 14:50:00,11.6,11.6,11.57,11.58,34700.0,9.4681,9.4681,9.4436,9.4518,34700.0
2009-10-16 14:55:00,11.58,11.6,11.56,11.59,61500.0,9.4518,9.4681,9.4354,9.4599,61500.0
2009-10-16 15:00:00,11.59,11.6,11.54,11.55,84800.0,9.4599,9.4681,9.4191,9.4273,84800.0
2009-10-16 15:05:00,11.55,11.57,11.55,11.57,15900.0,9.4273,9.4436,9.4273,9.4436,15900.0
2009-10-16 15:10:00,11.57,11.61,11.56,11.6,30800.0,9.4436,9.4762,9.4354,9.4681,30800.0
2009-10-16 15:15:00,11.6,11.61,11.56,11.56,44400.0,9.4681,9.4762,9.4354,9.4354,44400.0
2009-10-16 15:20:00,11.57,11.57,11.52,11.57,99300.0,9.4436,9.4436,9.4028,9.4436,99300.0
2009-10-16 15:25:00,11.57,11.58,11.54,11.54,105600.0,9.4436,9.4518,9.4191,9.4191,105600.0
2009-10-16 15:30:00,11.55,11.56,11.53,11.55,81700.0,9.4273,9.4354,9.4109,9.4273,81700.0
2009-10-16 15:35:00,11.55,11.56,11.51,11.55,135800.0,9.4273,9.4354,9.3946,9.4273,135800.0
2009-10-16 15:40:00,11.55,11.56,11.5,11.54,152000.0,9.4273,9.4354,9.3865,9.4191,152000.0
2009-10-16 15:45:00,11.53,11.54,11.5,11.5,69000.0,9.4109,9.4191,9.3865,9.3865,69000.0
2009-10-16 15:50:00,11.51,11.52,11.48,11.49,163400.0,9.3946,9.4028,9.3701,9.3783,163400.0
2009-10-16 15:55:00,11.48,11.5,11.46,11.47,311100.0,9.3701,9.3865,9.3538,9.362,311100.0
2009-10-19 09:30:00,11.67,11.7,11.61,11.62,85200.0,9.5252,9.5497,9.4762,9.4844,85200.0
2009-10-19 09:35:00,11.63,11.68,11.62,11.67,96900.0,9.4926,9.5334,9.4844,9.5252,96900.0
2009-10-19 09:40:00,11.67,11.68,11.59,11.59,79700.0,9.5252,9.5334,9.4599,9.4599,79700.0
2009-10-19 09:45:00,11.59,11.61,11.52,11.55,94300.0,9.4599,9.4762,9.4028,9.4273,94300.0
2009-10-19 09:50:00,11.55,11.55,11.47,11.47,46600.0,9.4273,9.4273,9.362,9.362,46600.0
2009-10-19 09:55:00,11.47,11.48,11.38,11.43,93100.0,9.362,9.3701,9.2885,9.3293,93100.0
2009-10-19 10:00:00,11.43,11.44,11.37,11.44,57800.0,9.3293,9.3375,9.2804,9.3375,57800.0
2009-10-19 10:05:00,11.44,11.45,11.41,11.44,54100.0,9.3375,9.3456,9.313,9.3375,54100.0
2009-10-19 10:10:00,11.44,11.46,11.43,11.45,36500.0,9.3375,9.3538,9.3293,9.3456,36500.0
2009-10-19 10:15:00,11.46,11.46,11.42,11.43,27400.0,9.3538,9.3538,9.3212,9.3293,27400.0
2009-10-19 10:20:00,11.43,11.54,11.43,11.51,58000.0,9.3293,9.4191,9.3293,9.3946,58000.0
2009-10-19 10:25:00,11.51,11.52,11.47,11.47,29400.0,9.3946,9.4028,9.362,9.362,29400.0
2009-10-19 10:30:00,11.47,11.48,11.47,11.48,27400.0,9.362,9.3701,9.362,9.3701,27400.0
2009-10-19 10:35:00,11.48,11.49,11.47,11.48,24600.0,9.3701,9.3783,9.362,9.3701,24600.0
2009-10-19 10:40:00,11.48,11.5,11.47,11.47,37200.0,9.3701,9.3865,9.362,9.362,37200.0
2009-10-19 10:45:00,11.47,11.52,11.47,11.52,84600.0,9.362,9.4028,9.362,9.4028,84600.0
2009-10-19 10:50:00,11.51,11.57,11.51,11.54,71600.0,9.3946,9.4436,9.3946,9.4191,71600.0
2009-10-19 10:55:00,11.53,11.59,11.53,11.59,30900.0,9.4109,9.4599,9.4109,9.4599,30900.0
2009-10-19 11:00:00,11.59,11.61,11.59,11.59,27400.0,9.4599,9.4762,9.4599,9.4599,27400.0
2009-10-19 11:05:00,11.59,11.6,11.59,11.6,33000.0,9.4599,9.4681,9.4599,9.4681,33000.0
2009-10-19 11:10:00,11.6,11.61,11.59,11.6,30100.0,9.4681,9.4762,9.4599,9.4681,30100.0
2009-10-19 11:15:00,11.61,11.66,11.61,11.66,72600.0,9.4762,9.5171,9.4762,9.5171,72600.0
2009-10-19 11:20:00,11.66,11.7,11.65,11.68,97200.0,9.5171,9.5497,9.5089,9.5334,97200.0
2009-10-19 11:25:00,11.68,11.77,11.67,11.75,86800.0,9.5334,9.6068,9.5252,9.5905,86800.0
2009-10-19 11:30:00,11.76,11.78,11.73,11.73,45400.0,9.5987,9.615,9.5742,9.5742,45400.0
2009-10-19 11:35:00,11.73,11.73,11.71,11.71,21900.0,9.5742,9.5742,9.5579,9.5579,21900.0
2009-10-19 11:40:00,11.71,11.72,11.69,11.71,83700.0,9.5579,9.566,9.5415,9.5579,83700.0
2009-10-19 11:45:00,11.71,11.72,11.7,11.72,50400.0,9.5579,9.566,9.5497,9.566,50400.0
2009-10-19 11:50:00,11.71,11.72,11.71,11.72,23200.0,9.5579,9.566,9.5579,9.566,23200.0
2009-10-19 11:55:00,11.72,11.73,11.72,11.72,19600.0,9.566,9.5742,9.566,9.566,19600.0
2009-10-19 12:00:00,11.73,11.73,11.7,11.71,23100.0,9.5742,9.5742,9.5497,9.5579,23100.0
2009-10-19 12:05:00,11.71,11.71,11.68,11.71,37000.0,9.5579,9.5579,9.5334,9.5579,37000.0
2009-10-19 12:10:00,11.71,11.71,11.7,11.71,14200.0,9.5579,9.5579,9.5497,9.5579,14200.0
2009-10-19 12:15:00,11.71,11.71,11.7,11.71,5800.0,9.5579,9.5579,9.5497,9.5579,5800.0
2009-10-19 12:20:00,11.7,11.71,11.69,11.69,11900.0,9.5497,9.5579,9.5415,9.5415,11900.0
2009-10-19 12:25:00,11.69,11.69,11.64,11.65,32300.0,9.5415,9.5415,9.5007,9.5089,32300.0
2009-10-19 12:30:00,11.65,11.65,11.64,11.65,6500.0,9.5089,9.5089,9.5007,9.5089,6500.0
2009-10-19 12:35:00,11.65,11.67,11.65,11.66,44500.0,9.5089,9.5252,9.5089,9.5171,44500.0
2009-10-19 12:40:00,11.67,11.69,11.65,11.69,29700.0,9.5252,9.5415,9.5089,9.5415,29700.0
2009-10-19 12:45:00,11.69,11.7,11.68,11.68,41700.0,9.5415,9.5497,9.5334,9.5334,41700.0
2009-10-19 12:50:00,11.69,11.7,11.69,11.7,30700.0,9.5415,9.5497,9.5415,9.5497,30700.0
2009-10-19 12:55:00,11.69,11.7,11.67,11.69,44200.0,9.5415,9.5497,9.5252,9.5415,44200.0
2009-10-19 13:00:00,11.68,11.71,11.65,11.71,118600.0,9.5334,9.5579,9.5089,9.5579,118600.0
2009-10-19 13:05:00,11.71,11.72,11.7,11.7,11300.0,9.5579,9.566,9.5497,9.5497,11300.0
2009-10-19 13:10:00,11.7,11.71,11.69,11.7,11900.0,9.5497,9.5579,9.5415,9.5497,11900.0
2009-10-19 13:15:00,11.69,11.71,11.66,11.66,46300.0,9.5415,9.5579,9.5171,9.5171,46300.0
2009-10-19 13:20:00,11.67,11.68,11.66,11.68,4100.0,9.5252,9.5334,9.5171,9.5334,4100.0
2009-10-19 13:25:00,11.67,11.69,11.66,11.68,14200.0,9.5252,9.5415,9.5171,9.5334,14200.0
2009-10-19 13:30:00,11.67,11.68,11.66,11.67,7100.0,9.5252,9.5334,9.5171,9.5252,7100.0
2009-10-19 13:35:00,11.67,11.71,11.67,11.7,15000.0,9.5252,9.5579,9.5252,9.5497,15000.0
2009-10-19 13:40:00,11.7,11.7,11.64,11.66,95600.0,9.5497,9.5497,9.5007,9.5171,95600.0
2009-10-19 13:45:00,11.66,11.66,11.62,11.62,23400.0,9.5171,9.5171,9.4844,9.4844,23400.0
2009-10-19 13:50:00,11.63,11.63,11.62,11.63,28400.0,9.4926,9.4926,9.4844,9.4926,28400.0
2009-10-19 13:55:00,11.62,11.63,11.61,11.61,35300.0,9.4844,9.4926,9.4762,9.4762,35300.0
2009-10-19 14:00:00,11.61,11.63,11.61,11.63,58100.0,9.4762,9.4926,9.4762,9.4926,58100.0
2009-10-19 14:05:00,11.63,11.64,11.62,11.63,48800.0,9.4926,9.5007,9.4844,9.4926,48800.0
2009-10-19 14:10:00,11.63,11.63,11.62,11.63,18800.0,9.4926,9.4926,9.4844,9.4926,18800.0
2009-10-19 14:15:00,11.63,11.63,11.62,11.62,11000.0,9.4926,9.4926,9.4844,9.4844,11000.0
2009-10-19 14:20:00,11.63,11.63,11.61,11.61,55000.0,9.4926,9.4926,9.4762,9.4762,55000.0
2009-10-19 14:25:00,11.62,11.63,11.61,11.63,35200.0,9.4844,9.4926,9.4762,9.4926,35200.0
2009-10-19 14:30:00,11.63,11.63,11.61,11.62,15000.0,9.4926,9.4926,9.4762,9.4844,15000.0
2009-10-19 14:35:00,11.61,11.62,11.6,11.61,21400.0,9.4762,9.4844,9.4681,9.4762,21400.0
2009-10-19 14:40:00,11.6,11.6,11.58,11.59,42500.0,9.4681,9.4681,9.4518,9.4599,42500.0
2009-10-19 14:45:00,11.59,11.61,11.57,11.59,24700.0,9.4599,9.4762,9.4436,9.4599,24700.0
2009-10-19 14:50:00,11.59,11.62,11.58,11.61,36900.0,9.4599,9.4844,9.4518,9.4762,36900.0
2009-10-19 14:55:00,11.61,11.62,11.61,11.61,15600.0,9.4762,9.4844,9.4762,9.4762,15600.0
2009-10-19 15:00:00,11.61,11.62,11.61,11.62,35100.0,9.4762,9.4844,9.4762,9.4844,35100.0
2009-10-19 15:05:00,11.61,11.62,11.61,11.62,32000.0,9.4762,9.4844,9.4762,9.4844,32000.0
2009-10-19 15:10:00,11.62,11.64,11.61,11.63,55400.0,9.4844,9.5007,9.4762,9.4926,55400.0
2009-10-19 15:15:00,11.64,11.64,11.62,11.62,33900.0,9.5007,9.5007,9.4844,9.4844,33900.0
2009-10-19 15:20:00,11.62,11.63,11.61,11.62,33000.0,9.4844,9.4926,9.4762,9.4844,33000.0
2009-10-19 15:25:00,11.61,11.62,11.59,11.62,59600.0,9.4762,9.4844,9.4599,9.4844,59600.0
2009-10-19 15:30:00,11.61,11.66,11.61,11.64,109600.0,9.4762,9.5171,9.4762,9.5007,109600.0
2009-10-19 15:35:00,11.64,11.66,11.63,11.65,92700.0,9.5007,9.5171,9.4926,9.5089,92700.0
2009-10-19 15:40:00,11.66,11.66,11.61,11.64,73800.0,9.5171,9.5171,9.4762,9.5007,73800.0
2009-10-19 15:45:00,11.64,11.66,11.62,11.64,48200.0,9.5007,9.5171,9.4844,9.5007,48200.0
2009-10-19 15:50:00,11.64,11.66,11.64,11.65,57200.0,9.5007,9.5171,9.5007,9.5089,57200.0
2009-10-19 15:55:00,11.65,11.66,11.63,11.66,157900.0,9.5089,9.5171,9.4926,9.5171,157900.0
2009-10-20 09:30:00,11.95,11.97,11.85,11.86,415200.0,9.7538,9.7701,9.6721,9.6803,415200.0
2009-10-20 09:35:00,11.85,11.89,11.82,11.85,147700.0,9.6721,9.7048,9.6476,9.6721,147700.0
2009-10-20 09:40:00,11.85,11.91,11.84,11.9,185400.0,9.6721,9.7211,9.664,9.7129,185400.0
2009-10-20 09:45:00,11.89,11.97,11.89,11.95,213900.0,9.7048,9.7701,9.7048,9.7538,213900.0
2009-10-20 09:50:00,11.95,12.1,11.94,12.08,248700.0,9.7538,9.8762,9.7456,9.8599,248700.0
2009-10-20 09:55:00,12.07,12.14,12.05,12.14,150900.0,9.8517,9.9088,9.8354,9.9088,150900.0
2009-10-20 10:00:00,12.14,12.17,12.14,12.15,145300.0,9.9088,9.9333,9.9088,9.917,145300.0
2009-10-20 10:05:00,12.15,12.15,12.04,12.06,106100.0,9.917,9.917,9.8272,9.8435,106100.0
2009-10-20 10:10:00,12.05,12.11,12.03,12.1,286700.0,9.8354,9.8843,9.8191,9.8762,286700.0
2009-10-20 10:15:00,12.1,12.1,12.04,12.08,136200.0,9.8762,9.8762,9.8272,9.8599,136200.0
2009-10-20 10:20:00,12.08,12.09,12.01,12.02,156200.0,9.8599,9.868,9.8027,9.8109,156200.0
2009-10-20 10:25:00,12.02,12.03,11.98,11.99,34100.0,9.8109,9.8191,9.7782,9.7864,34100.0
2009-10-20 10:30:00,11.98,11.99,11.95,11.99,48600.0,9.7782,9.7864,9.7538,9.7864,48600.0
2009-10-20 10:35:00,12.0,12.01,11.99,12.0,56500.0,9.7946,9.8027,9.7864,9.7946,56500.0
2009-10-20 10:40:00,12.0,12.08,11.96,12.07,445700.0,9.7946,9.8599,9.7619,9.8517,445700.0
2009-10-20 10:45:00,12.06,12.15,12.06,12.12,284300.0,9.8435,9.917,9.8435,9.8925,284300.0
2009-10-20 10:50:00,12.13,12.23,12.09,12.22,261400.0,9.9007,9.9823,9.868,9.9741,261400.0
2009-10-20 10:55:00,12.22,12.24,12.19,12.21,227200.0,9.9741,9.9905,9.9496,9.966,227200.0
2009-10-20 11:00:00,12.21,12.22,12.09,12.1,85700.0,9.966,9.9741,9.868,9.8762,85700.0
2009-10-20 11:05:00,12.09,12.11,12.05,12.08,130100.0,9.868,9.8843,9.8354,9.8599,130100.0
2009-10-20 11:10:00,12.08,12.08,12.05,12.06,49200.0,9.8599,9.8599,9.8354,9.8435,49200.0
2009-10-20 11:15:00,12.06,12.06,12.01,12.05,109200.0,9.8435,9.8435,9.8027,9.8354,109200.0
2009-10-20 11:20:00,12.05,12.05,12.02,12.02,46000.0,9.8354,9.8354,9.8109,9.8109,46000.0
2009-10-20 11:25:00,12.02,12.05,12.0,12.03,97500.0,9.8109,9.8354,9.7946,9.8191,97500.0
2009-10-20 11:30:00,12.04,12.05,12.02,12.04,31300.0,9.8272,9.8354,9.8109,9.8272,31300.0
2009-10-20 11:35:00,12.04,12.04,11.94,11.98,156800.0,9.8272,9.8272,9.7456,9.7782,156800.0
2009-10-20 11:40:00,11.98,12.03,11.95,11.95,65400.0,9.7782,9.8191,9.7538,9.7538,65400.0
2009-10-20 11:45:00,11.95,12.02,11.91,11.99,213500.0,9.7538,9.8109,9.7211,9.7864,213500.0
2009-10-20 11:50:00,11.99,12.01,11.94,11.97,121500.0,9.7864,9.8027,9.7456,9.7701,121500.0
2009-10-20 11:55:00,11.97,12.02,11.95,12.01,52300.0,9.7701,9.8109,9.7538,9.8027,52300.0
2009-10-20 12:00:00,12.0,12.02,11.94,11.95,112400.0,9.7946,9.8109,9.7456,9.7538,112400.0
2009-10-20 12:05:00,11.95,11.96,11.91,11.92,48000.0,9.7538,9.7619,9.7211,9.7293,48000.0
2009-10-20 12:10:00,11.92,11.94,11.89,11.93,91400.0,9.7293,9.7456,9.7048,9.7374,91400.0
2009-10-20 12:15:00,11.94,11.94,11.89,11.9,21800.0,9.7456,9.7456,9.7048,9.7129,21800.0
2009-10-20 12:20:00,11.9,11.91,11.89,11.91,19000.0,9.7129,9.7211,9.7048,9.7211,19000.0
2009-10-20 12:25:00,11.9,11.92,11.9,11.92,11000.0,9.7129,9.7293,9.7129,9.7293,11000.0
2009-10-20 12:30:00,11.92,11.92,11.88,11.89,78700.0,9.7293,9.7293,9.6966,9.7048,78700.0
2009-10-20 12:35:00,11.9,11.91,11.85,11.86,32100.0,9.7129,9.7211,9.6721,9.6803,32100.0
2009-10-20 12:40:00,11.85,11.87,11.84,11.85,24300.0,9.6721,9.6885,9.664,9.6721,24300.0
2009-10-20 12:45:00,11.85,11.89,11.84,11.88,37700.0,9.6721,9.7048,9.664,9.6966,37700.0
2009-10-20 12:50:00,11.89,11.93,11.89,11.93,22600.0,9.7048,9.7374,9.7048,9.7374,22600.0
2009-10-20 12:55:00,11.92,11.93,11.91,11.92,14300.0,9.7293,9.7374,9.7211,9.7293,14300.0
2009-10-20 13:00:00,11.91,11.94,11.91,11.92,29300.0,9.7211,9.7456,9.7211,9.7293,29300.0
2009-10-20 13:05:00,11.92,11.93,11.91,11.93,15800.0,9.7293,9.7374,9.7211,9.7374,15800.0
2009-10-20 13:10:00,11.93,11.97,11.93,11.97,18500.0,9.7374,9.7701,9.7374,9.7701,18500.0
2009-10-20 13:15:00,11.97,11.97,11.9,11.9,49700.0,9.7701,9.7701,9.7129,9.7129,49700.0
2009-10-20 13:20:00,11.91,11.93,11.9,11.93,48300.0,9.7211,9.7374,9.7129,9.7374,48300.0
2009-10-20 13:25:00,11.93,11.95,11.93,11.95,20300.0,9.7374,9.7538,9.7374,9.7538,20300.0
2009-10-20 13:30:00,11.95,11.95,11.94,11.94,12800.0,9.7538,9.7538,9.7456,9.7456,12800.0
2009-10-20 13:35:00,11.95,11.95,11.93,11.94,23500.0,9.7538,9.7538,9.7374,9.7456,23500.0
2009-10-20 13:40:00,11.94,11.94,11.9,11.91,24100.0,9.7456,9.7456,9.7129,9.7211,24100.0
2009-10-20 13:45:00,11.91,11.98,11.9,11.98,22100.0,9.7211,9.7782,9.7129,9.7782,22100.0
2009-10-20 13:50:00,11.97,11.98,11.95,11.98,20500.0,9.7701,9.7782,9.7538,9.7782,20500.0
2009-10-20 13:55:00,11.97,11.98,11.94,11.95,90600.0,9.7701,9.7782,9.7456,9.7538,90600.0
2009-10-20 14:00:00,11.96,11.96,11.94,11.96,34000.0,9.7619,9.7619,9.7456,9.7619,34000.0
2009-10-20 14:05:00,11.96,11.97,11.95,11.96,33100.0,9.7619,9.7701,9.7538,9.7619,33100.0
2009-10-20 14:10:00,11.96,11.96,11.95,11.95,13400.0,9.7619,9.7619,9.7538,9.7538,13400.0
2009-10-20 14:15:00,11.96,11.98,11.95,11.98,43400.0,9.7619,9.7782,9.7538,9.7782,43400.0
2009-10-20 14:20:00,11.99,11.99,11.95,11.95,57500.0,9.7864,9.7864,9.7538,9.7538,57500.0
2009-10-20 14:25:00,11.95,11.96,11.86,11.88,174300.0,9.7538,9.7619,9.6803,9.6966,174300.0
2009-10-20 14:30:00,11.87,11.95,11.87,11.95,50700.0,9.6885,9.7538,9.6885,9.7538,50700.0
2009-10-20 14:35:00,11.95,11.95,11.93,11.95,14500.0,9.7538,9.7538,9.7374,9.7538,14500.0
2009-10-20 14:40:00,11.94,11.95,11.89,11.9,37000.0,9.7456,9.7538,9.7048,9.7129,37000.0
2009-10-20 14:45:00,11.9,11.91,11.89,11.89,25000.0,9.7129,9.7211,9.7048,9.7048,25000.0
2009-10-20 14:50:00,11.9,11.9,11.89,11.89,38400.0,9.7129,9.7129,9.7048,9.7048,38400.0
2009-10-20 14:55:00,11.89,11.9,11.89,11.9,11500.0,9.7048,9.7129,9.7048,9.7129,11500.0
2009-10-20 15:00:00,11.9,11.92,11.9,11.9,75500.0,9.7129,9.7293,9.7129,9.7129,75500.0
2009-10-20 15:05:00,11.9,11.9,11.88,11.88,58300.0,9.7129,9.7129,9.6966,9.6966,58300.0
2009-10-20 15:10:00,11.89,11.89,11.85,11.85,25400.0,9.7048,9.7048,9.6721,9.6721,25400.0
2009-10-20 15:15:00,11.85,11.9,11.85,11.88,91100.0,9.6721,9.7129,9.6721,9.6966,91100.0
2009-10-20 15:20:00,11.89,11.9,11.85,11.86,81400.0,9.7048,9.7129,9.6721,9.6803,81400.0
2009-10-20 15:25:00,11.87,11.88,11.85,11.87,76400.0,9.6885,9.6966,9.6721,9.6885,76400.0
2009-10-20 15:30:00,11.88,11.9,11.86,11.88,68100.0,9.6966,9.7129,9.6803,9.6966,68100.0
2009-10-20 15:35:00,11.88,11.9,11.84,11.86,182100.0,9.6966,9.7129,9.664,9.6803,182100.0
2009-10-20 15:40:00,11.86,11.94,11.86,11.92,134200.0,9.6803,9.7456,9.6803,9.7293,134200.0
2009-10-20 15:45:00,11.91,11.97,11.91,11.95,182400.0,9.7211,9.7701,9.7211,9.7538,182400.0
2009-10-20 15:50:00,11.95,11.96,11.92,11.95,252900.0,9.7538,9.7619,9.7293,9.7538,252900.0
2009-10-20 15:55:00,11.95,11.96,11.91,11.91,183900.0,9.7538,9.7619,9.7211,9.7211,183900.0
2009-10-21 09:30:00,12.0,12.01,11.92,11.92,68200.0,9.7946,9.8027,9.7293,9.7293,68200.0
2009-10-21 09:35:00,11.91,11.96,11.87,11.9,98900.0,9.7211,9.7619,9.6885,9.7129,98900.0
2009-10-21 09:40:00,11.91,11.95,11.9,11.95,99600.0,9.7211,9.7538,9.7129,9.7538,99600.0
2009-10-21 09:45:00,11.95,11.95,11.9,11.94,63700.0,9.7538,9.7538,9.7129,9.7456,63700.0
2009-10-21 09:50:00,11.94,12.0,11.91,11.99,74900.0,9.7456,9.7946,9.7211,9.7864,74900.0
2009-10-21 09:55:00,11.99,12.0,11.95,11.95,39600.0,9.7864,9.7946,9.7538,9.7538,39600.0
2009-10-21 10:00:00,11.95,11.97,11.95,11.97,45900.0,9.7538,9.7701,9.7538,9.7701,45900.0
2009-10-21 10:05:00,11.97,12.04,11.96,12.01,90400.0,9.7701,9.8272,9.7619,9.8027,90400.0
2009-10-21 10:10:00,12.02,12.02,11.97,12.01,52600.0,9.8109,9.8109,9.7701,9.8027,52600.0
2009-10-21 10:15:00,12.0,12.05,12.0,12.02,55700.0,9.7946,9.8354,9.7946,9.8109,55700.0
2009-10-21 10:20:00,12.01,12.02,11.99,11.99,49600.0,9.8027,9.8109,9.7864,9.7864,49600.0
2009-10-21 10:25:00,11.99,11.99,11.96,11.96,33000.0,9.7864,9.7864,9.7619,9.7619,33000.0
2009-10-21 10:30:00,11.97,11.98,11.91,11.92,92700.0,9.7701,9.7782,9.7211,9.7293,92700.0
2009-10-21 10:35:00,11.92,11.93,11.92,11.92,17800.0,9.7293,9.7374,9.7293,9.7293,17800.0
2009-10-21 10:40:00,11.93,11.99,11.92,11.97,29600.0,9.7374,9.7864,9.7293,9.7701,29600.0
2009-10-21 10:45:00,11.97,11.97,11.89,11.89,83200.0,9.7701,9.7701,9.7048,9.7048,83200.0
2009-10-21 10:50:00,11.9,11.92,11.89,11.92,34700.0,9.7129,9.7293,9.7048,9.7293,34700.0
2009-10-21 10:55:00,11.91,11.92,11.84,11.85,38600.0,9.7211,9.7293,9.664,9.6721,38600.0
2009-10-21 11:00:00,11.85,11.85,11.8,11.8,34600.0,9.6721,9.6721,9.6313,9.6313,34600.0
2009-10-21 11:05:00,11.8,11.82,11.77,11.82,63800.0,9.6313,9.6476,9.6068,9.6476,63800.0
2009-10-21 11:10:00,11.82,11.82,11.71,11.71,89300.0,9.6476,9.6476,9.5579,9.5579,89300.0
2009-10-21 11:15:00,11.72,11.75,11.71,11.75,64600.0,9.566,9.5905,9.5579,9.5905,64600.0
2009-10-21 11:20:00,11.75,11.76,11.72,11.74,54800.0,9.5905,9.5987,9.566,9.5824,54800.0
2009-10-21 11:25:00,11.74,11.75,11.7,11.71,44500.0,9.5824,9.5905,9.5497,9.5579,44500.0
2009-10-21 11:30:00,11.71,11.76,11.68,11.76,135000.0,9.5579,9.5987,9.5334,9.5987,135000.0
2009-10-21 11:35:00,11.76,11.79,11.75,11.78,79300.0,9.5987,9.6232,9.5905,9.615,79300.0
2009-10-21 11:40:00,11.79,11.8,11.77,11.78,30100.0,9.6232,9.6313,9.6068,9.615,30100.0
2009-10-21 11:45:00,11.79,11.79,11.71,11.72,38000.0,9.6232,9.6232,9.5579,9.566,38000.0
2009-10-21 11:50:00,11.72,11.73,11.7,11.73,33100.0,9.566,9.5742,9.5497,9.5742,33100.0
2009-10-21 11:55:00,11.72,11.74,11.72,11.72,29000.0,9.566,9.5824,9.566,9.566,29000.0
2009-10-21 12:00:00,11.72,11.75,11.72,11.74,25500.0,9.566,9.5905,9.566,9.5824,25500.0
2009-10-21 12:05:00,11.74,11.75,11.72,11.72,15500.0,9.5824,9.5905,9.566,9.566,15500.0
2009-10-21 12:10:00,11.73,11.73,11.7,11.7,9700.0,9.5742,9.5742,9.5497,9.5497,9700.0
2009-10-21 12:15:00,11.71,11.72,11.7,11.71,23800.0,9.5579,9.566,9.5497,9.5579,23800.0
2009-10-21 12:20:00,11.71,11.73,11.71,11.72,15900.0,9.5579,9.5742,9.5579,9.566,15900.0
2009-10-21 12:25:00,11.72,11.73,11.71,11.72,29600.0,9.566,9.5742,9.5579,9.566,29600.0
2009-10-21 12:30:00,11.73,11.73,11.7,11.7,19300.0,9.5742,9.5742,9.5497,9.5497,19300.0
2009-10-21 12:35:00,11.7,11.74,11.7,11.73,22300.0,9.5497,9.5824,9.5497,9.5742,22300.0
2009-10-21 12:40:00,11.74,11.76,11.73,11.75,11300.0,9.5824,9.5987,9.5742,9.5905,11300.0
2009-10-21 12:45:00,11.76,11.82,11.75,11.81,86100.0,9.5987,9.6476,9.5905,9.6395,86100.0
2009-10-21 12:50:00,11.81,11.82,11.81,11.82,11600.0,9.6395,9.6476,9.6395,9.6476,11600.0
2009-10-21 12:55:00,11.82,11.84,11.81,11.83,21100.0,9.6476,9.664,9.6395,9.6558,21100.0
2009-10-21 13:00:00,11.82,11.83,11.81,11.83,30400.0,9.6476,9.6558,9.6395,9.6558,30400.0
2009-10-21 13:05:00,11.83,11.83,11.79,11.79,51100.0,9.6558,9.6558,9.6232,9.6232,51100.0
2009-10-21 13:10:00,11.8,11.8,11.79,11.8,11500.0,9.6313,9.6313,9.6232,9.6313,11500.0
2009-10-21 13:15:00,11.8,11.81,11.79,11.81,10000.0,9.6313,9.6395,9.6232,9.6395,10000.0
2009-10-21 13:20:00,11.81,11.84,11.81,11.84,43400.0,9.6395,9.664,9.6395,9.664,43400.0
2009-10-21 13:25:00,11.83,11.84,11.8,11.82,54100.0,9.6558,9.664,9.6313,9.6476,54100.0
2009-10-21 13:30:00,11.81,11.82,11.75,11.75,29900.0,9.6395,9.6476,9.5905,9.5905,29900.0
2009-10-21 13:35:00,11.75,11.8,11.74,11.79,115600.0,9.5905,9.6313,9.5824,9.6232,115600.0
2009-10-21 13:40:00,11.79,11.82,11.78,11.82,16100.0,9.6232,9.6476,9.615,9.6476,16100.0
2009-10-21 13:45:00,11.82,11.82,11.81,11.82,9400.0,9.6476,9.6476,9.6395,9.6476,9400.0
2009-10-21 13:50:00,11.82,11.82,11.78,11.81,39300.0,9.6476,9.6476,9.615,9.6395,39300.0
2009-10-21 13:55:00,11.82,11.84,11.81,11.84,29000.0,9.6476,9.664,9.6395,9.664,29000.0
2009-10-21 14:00:00,11.84,11.84,11.81,11.81,7600.0,9.664,9.664,9.6395,9.6395,7600.0
2009-10-21 14:05:00,11.82,11.85,11.81,11.85,13100.0,9.6476,9.6721,9.6395,9.6721,13100.0
2009-10-21 14:10:00,11.85,11.85,11.78,11.79,46200.0,9.6721,9.6721,9.615,9.6232,46200.0
2009-10-21 14:15:00,11.79,11.8,11.78,11.8,92700.0,9.6232,9.6313,9.615,9.6313,92700.0
2009-10-21 14:20:00,11.8,11.83,11.79,11.82,29700.0,9.6313,9.6558,9.6232,9.6476,29700.0
2009-10-21 14:25:00,11.81,11.85,11.81,11.83,23100.0,9.6395,9.6721,9.6395,9.6558,23100.0
2009-10-21 14:30:00,11.82,11.83,11.79,11.8,19800.0,9.6476,9.6558,9.6232,9.6313,19800.0
2009-10-21 14:35:00,11.8,11.82,11.79,11.81,28500.0,9.6313,9.6476,9.6232,9.6395,28500.0
2009-10-21 14:40:00,11.81,11.84,11.81,11.82,17200.0,9.6395,9.664,9.6395,9.6476,17200.0
2009-10-21 14:45:00,11.82,11.84,11.82,11.84,24300.0,9.6476,9.664,9.6476,9.664,24300.0
2009-10-21 14:50:00,11.84,11.84,11.82,11.82,18200.0,9.664,9.664,9.6476,9.6476,18200.0
2009-10-21 14:55:00,11.83,11.84,11.82,11.84,36000.0,9.6558,9.664,9.6476,9.664,36000.0
2009-10-21 15:00:00,11.84,11.85,11.83,11.83,32600.0,9.664,9.6721,9.6558,9.6558,32600.0
2009-10-21 15:05:00,11.84,11.87,11.83,11.87,40400.0,9.664,9.6885,9.6558,9.6885,40400.0
2009-10-21 15:10:00,11.86,11.88,11.85,11.85,48700.0,9.6803,9.6966,9.6721,9.6721,48700.0
2009-10-21 15:15:00,11.85,11.88,11.85,11.86,94300.0,9.6721,9.6966,9.6721,9.6803,94300.0
2009-10-21 15:20:00,11.86,11.86,11.78,11.8,122800.0,9.6803,9.6803,9.615,9.6313,122800.0
2009-10-21 15:25:00,11.8,11.81,11.75,11.78,85000.0,9.6313,9.6395,9.5905,9.615,85000.0
2009-10-21 15:30:00,11.77,11.78,11.7,11.71,131200.0,9.6068,9.615,9.5497,9.5579,131200.0
2009-10-21 15:35:00,11.7,11.74,11.67,11.7,187700.0,9.5497,9.5824,9.5252,9.5497,187700.0
2009-10-21 15:40:00,11.72,11.72,11.63,11.63,119500.0,9.566,9.566,9.4926,9.4926,119500.0
2009-10-21 15:45:00,11.63,11.65,11.62,11.63,107100.0,9.4926,9.5089,9.4844,9.4926,107100.0
2009-10-21 15:50:00,11.62,11.67,11.62,11.66,175500.0,9.4844,9.5252,9.4844,9.5171,175500.0
2009-10-21 15:55:00,11.65,11.67,11.62,11.63,230300.0,9.5089,9.5252,9.4844,9.4926,230300.0
2009-10-22 09:30:00,11.22,11.28,11.09,11.13,795300.0,9.1579,9.2069,9.0518,9.0845,795300.0
2009-10-22 09:35:00,11.14,11.2,11.13,11.2,390400.0,9.0926,9.1416,9.0845,9.1416,390400.0
2009-10-22 09:40:00,11.2,11.24,11.0,11.0,524500.0,9.1416,9.1742,8.9784,8.9784,524500.0
2009-10-22 09:45:00,11.01,11.02,10.88,10.9,618100.0,8.9865,8.9947,8.8804,8.8967,618100.0
2009-10-22 09:50:00,10.89,10.9,10.8,10.84,487300.0,8.8886,8.8967,8.8151,8.8478,487300.0
2009-10-22 09:55:00,10.83,10.94,10.83,10.9,499100.0,8.8396,8.9294,8.8396,8.8967,499100.0
2009-10-22 10:00:00,10.9,10.92,10.7,10.74,446400.0,8.8967,8.9131,8.7335,8.7661,446400.0
2009-10-22 10:05:00,10.74,10.81,10.73,10.78,259500.0,8.7661,8.8233,8.758,8.7988,259500.0
2009-10-22 10:10:00,10.79,10.86,10.76,10.86,193000.0,8.8069,8.8641,8.7825,8.8641,193000.0
2009-10-22 10:15:00,10.86,10.9,10.83,10.86,126600.0,8.8641,8.8967,8.8396,8.8641,126600.0
2009-10-22 10:20:00,10.87,10.96,10.84,10.96,228700.0,8.8722,8.9457,8.8478,8.9457,228700.0
2009-10-22 10:25:00,10.96,11.0,10.95,11.0,278300.0,8.9457,8.9784,8.9375,8.9784,278300.0
2009-10-22 10:30:00,10.99,11.02,10.9,10.94,288700.0,8.9702,8.9947,8.8967,8.9294,288700.0
2009-10-22 10:35:00,10.93,11.01,10.91,10.99,244100.0,8.9212,8.9865,8.9049,8.9702,244100.0
2009-10-22 10:40:00,10.99,11.0,10.98,11.0,105400.0,8.9702,8.9784,8.962,8.9784,105400.0
2009-10-22 10:45:00,10.99,11.0,10.9,10.93,113500.0,8.9702,8.9784,8.8967,8.9212,113500.0
2009-10-22 10:50:00,10.94,10.98,10.94,10.98,174900.0,8.9294,8.962,8.9294,8.962,174900.0
2009-10-22 10:55:00,10.98,11.0,10.95,10.98,65000.0,8.962,8.9784,8.9375,8.962,65000.0
2009-10-22 11:00:00,10.98,10.99,10.93,10.94,65200.0,8.962,8.9702,8.9212,8.9294,65200.0
2009-10-22 11:05:00,10.94,10.98,10.93,10.95,69900.0,8.9294,8.962,8.9212,8.9375,69900.0
2009-10-22 11:10:00,10.96,10.96,10.92,10.94,86800.0,8.9457,8.9457,8.9131,8.9294,86800.0
2009-10-22 11:15:00,10.94,10.96,10.92,10.92,125600.0,8.9294,8.9457,8.9131,8.9131,125600.0
2009-10-22 11:20:00,10.93,10.93,10.9,10.91,55300.0,8.9212,8.9212,8.8967,8.9049,55300.0
2009-10-22 11:25:00,10.91,10.93,10.9,10.9,89800.0,8.9049,8.9212,8.8967,8.8967,89800.0
2009-10-22 11:30:00,10.9,10.96,10.9,10.93,89200.0,8.8967,8.9457,8.8967,8.9212,89200.0
2009-10-22 11:35:00,10.93,10.93,10.87,10.89,79200.0,8.9212,8.9212,8.8722,8.8886,79200.0
2009-10-22 11:40:00,10.9,10.95,10.89,10.95,78600.0,8.8967,8.9375,8.8886,8.9375,78600.0
2009-10-22 11:45:00,10.94,10.96,10.87,10.88,521500.0,8.9294,8.9457,8.8722,8.8804,521500.0
2009-10-22 11:50:00,10.87,10.88,10.82,10.84,119900.0,8.8722,8.8804,8.8314,8.8478,119900.0
2009-10-22 11:55:00,10.84,10.84,10.78,10.81,200000.0,8.8478,8.8478,8.7988,8.8233,200000.0
2009-10-22 12:00:00,10.82,10.82,10.76,10.76,353600.0,8.8314,8.8314,8.7825,8.7825,353600.0
2009-10-22 12:05:00,10.77,10.82,10.77,10.8,344900.0,8.7906,8.8314,8.7906,8.8151,344900.0
2009-10-22 12:10:00,10.8,10.93,10.8,10.93,210100.0,8.8151,8.9212,8.8151,8.9212,210100.0
2009-10-22 12:15:00,10.93,10.94,10.89,10.9,81300.0,8.9212,8.9294,8.8886,8.8967,81300.0
2009-10-22 12:20:00,10.89,10.89,10.85,10.85,124200.0,8.8886,8.8886,8.8559,8.8559,124200.0
2009-10-22 12:25:00,10.86,10.86,10.8,10.81,67900.0,8.8641,8.8641,8.8151,8.8233,67900.0
2009-10-22 12:30:00,10.81,10.88,10.81,10.88,66100.0,8.8233,8.8804,8.8233,8.8804,66100.0
2009-10-22 12:35:00,10.88,10.9,10.85,10.85,141600.0,8.8804,8.8967,8.8559,8.8559,141600.0
2009-10-22 12:40:00,10.86,10.91,10.85,10.9,218400.0,8.8641,8.9049,8.8559,8.8967,218400.0
2009-10-22 12:45:00,10.9,10.95,10.89,10.94,87400.0,8.8967,8.9375,8.8886,8.9294,87400.0
2009-10-22 12:50:00,10.95,10.97,10.94,10.96,58100.0,8.9375,8.9539,8.9294,8.9457,58100.0
2009-10-22 12:55:00,10.95,10.99,10.94,10.97,232000.0,8.9375,8.9702,8.9294,8.9539,232000.0
2009-10-22 13:00:00,10.97,11.01,10.96,11.01,173600.0,8.9539,8.9865,8.9457,8.9865,173600.0
2009-10-22 13:05:00,11.01,11.01,10.99,11.0,39400.0,8.9865,8.9865,8.9702,8.9784,39400.0
2009-10-22 13:10:00,11.0,11.0,10.94,10.95,176900.0,8.9784,8.9784,8.9294,8.9375,176900.0
2009-10-22 13:15:00,10.96,10.98,10.95,10.98,57400.0,8.9457,8.962,8.9375,8.962,57400.0
2009-10-22 13:20:00,10.98,11.01,10.98,11.0,53800.0,8.962,8.9865,8.962,8.9784,53800.0
2009-10-22 13:25:00,11.01,11.01,11.0,11.01,50700.0,8.9865,8.9865,8.9784,8.9865,50700.0
2009-10-22 13:30:00,11.01,11.01,10.99,11.01,119200.0,8.9865,8.9865,8.9702,8.9865,119200.0
2009-10-22 13:35:00,11.01,11.01,10.99,11.01,98400.0,8.9865,8.9865,8.9702,8.9865,98400.0
2009-10-22 13:40:00,11.01,11.01,11.0,11.01,92700.0,8.9865,8.9865,8.9784,8.9865,92700.0
2009-10-22 13:45:00,11.01,11.06,11.01,11.06,158800.0,8.9865,9.0273,8.9865,9.0273,158800.0
2009-10-22 13:50:00,11.06,11.09,11.05,11.05,85600.0,9.0273,9.0518,9.0192,9.0192,85600.0
2009-10-22 13:55:00,11.05,11.06,11.05,11.05,60700.0,9.0192,9.0273,9.0192,9.0192,60700.0
2009-10-22 14:00:00,11.06,11.08,11.05,11.08,193300.0,9.0273,9.0436,9.0192,9.0436,193300.0
2009-10-22 14:05:00,11.08,11.16,11.07,11.13,206200.0,9.0436,9.1089,9.0355,9.0845,206200.0
2009-10-22 14:10:00,11.14,11.16,11.13,11.16,98200.0,9.0926,9.1089,9.0845,9.1089,98200.0
2009-10-22 14:15:00,11.15,11.2,11.15,11.18,373100.0,9.1008,9.1416,9.1008,9.1253,373100.0
2009-10-22 14:20:00,11.18,11.24,11.18,11.23,224600.0,9.1253,9.1742,9.1253,9.1661,224600.0
2009-10-22 14:25:00,11.23,11.23,11.19,11.22,115200.0,9.1661,9.1661,9.1334,9.1579,115200.0
2009-10-22 14:30:00,11.22,11.23,11.15,11.15,161000.0,9.1579,9.1661,9.1008,9.1008,161000.0
2009-10-22 14:35:00,11.15,11.18,11.13,11.17,72800.0,9.1008,9.1253,9.0845,9.1171,72800.0
2009-10-22 14:40:00,11.18,11.18,11.1,11.11,107700.0,9.1253,9.1253,9.06,9.0681,107700.0
2009-10-22 14:45:00,11.11,11.12,11.06,11.08,138200.0,9.0681,9.0763,9.0273,9.0436,138200.0
2009-10-22 14:50:00,11.07,11.11,11.05,11.1,105100.0,9.0355,9.0681,9.0192,9.06,105100.0
2009-10-22 14:55:00,11.1,11.1,11.09,11.1,73600.0,9.06,9.06,9.0518,9.06,73600.0
2009-10-22 15:00:00,11.1,11.14,11.09,11.14,58500.0,9.06,9.0926,9.0518,9.0926,58500.0
2009-10-22 15:05:00,11.14,11.14,11.1,11.1,140100.0,9.0926,9.0926,9.06,9.06,140100.0
2009-10-22 15:10:00,11.1,11.14,11.1,11.14,89000.0,9.06,9.0926,9.06,9.0926,89000.0
2009-10-22 15:15:00,11.14,11.18,11.13,11.18,58800.0,9.0926,9.1253,9.0845,9.1253,58800.0
2009-10-22 15:20:00,11.17,11.23,11.17,11.2,174000.0,9.1171,9.1661,9.1171,9.1416,174000.0
2009-10-22 15:25:00,11.21,11.22,11.2,11.22,61300.0,9.1498,9.1579,9.1416,9.1579,61300.0
2009-10-22 15:30:00,11.21,11.22,11.18,11.18,220800.0,9.1498,9.1579,9.1253,9.1253,220800.0
2009-10-22 15:35:00,11.18,11.19,11.16,11.17,70700.0,9.1253,9.1334,9.1089,9.1171,70700.0
2009-10-22 15:40:00,11.18,11.18,11.16,11.17,100300.0,9.1253,9.1253,9.1089,9.1171,100300.0
2009-10-22 15:45:00,11.16,11.17,11.16,11.17,84900.0,9.1089,9.1171,9.1089,9.1171,84900.0
2009-10-22 15:50:00,11.17,11.18,11.14,11.14,236100.0,9.1171,9.1253,9.0926,9.0926,236100.0
2009-10-22 15:55:00,11.14,11.15,11.13,11.14,307600.0,9.0926,9.1008,9.0845,9.0926,307600.0
2009-10-23 09:30:00,11.35,11.39,11.19,11.2,247600.0,9.264,9.2967,9.1334,9.1416,247600.0
2009-10-23 09:35:00,11.2,11.21,11.06,11.1,296700.0,9.1416,9.1498,9.0273,9.06,296700.0
2009-10-23 09:40:00,11.1,11.13,11.07,11.12,105800.0,9.06,9.0845,9.0355,9.0763,105800.0
2009-10-23 09:45:00,11.11,11.11,11.08,11.1,159000.0,9.0681,9.0681,9.0436,9.06,159000.0
2009-10-23 09:50:00,11.09,11.1,11.06,11.09,66200.0,9.0518,9.06,9.0273,9.0518,66200.0
2009-10-23 09:55:00,11.1,11.1,11.08,11.09,72800.0,9.06,9.06,9.0436,9.0518,72800.0
2009-10-23 10:00:00,11.1,11.19,11.06,11.06,143900.0,9.06,9.1334,9.0273,9.0273,143900.0
2009-10-23 10:05:00,11.05,11.07,11.02,11.07,128900.0,9.0192,9.0355,8.9947,9.0355,128900.0
2009-10-23 10:10:00,11.06,11.07,11.03,11.04,102100.0,9.0273,9.0355,9.0028,9.011,102100.0
2009-10-23 10:15:00,11.03,11.04,11.01,11.01,122100.0,9.0028,9.011,8.9865,8.9865,122100.0
2009-10-23 10:20:00,11.02,11.03,11.0,11.01,111300.0,8.9947,9.0028,8.9784,8.9865,111300.0
2009-10-23 10:25:00,11.01,11.02,11.0,11.01,53500.0,8.9865,8.9947,8.9784,8.9865,53500.0
2009-10-23 10:30:00,11.02,11.02,10.96,11.01,226200.0,8.9947,8.9947,8.9457,8.9865,226200.0
2009-10-23 10:35:00,11.01,11.02,10.98,10.99,221200.0,8.9865,8.9947,8.962,8.9702,221200.0
2009-10-23 10:40:00,11.0,11.0,10.98,11.0,62800.0,8.9784,8.9784,8.962,8.9784,62800.0
2009-10-23 10:45:00,11.0,11.0,10.97,11.0,66200.0,8.9784,8.9784,8.9539,8.9784,66200.0
2009-10-23 10:50:00,10.99,11.0,10.99,11.0,63000.0,8.9702,8.9784,8.9702,8.9784,63000.0
2009-10-23 10:55:00,11.0,11.0,10.93,10.94,82100.0,8.9784,8.9784,8.9212,8.9294,82100.0
2009-10-23 11:00:00,10.93,10.97,10.92,10.97,93800.0,8.9212,8.9539,8.9131,8.9539,93800.0
2009-10-23 11:05:00,10.96,11.0,10.96,10.99,51200.0,8.9457,8.9784,8.9457,8.9702,51200.0
2009-10-23 11:10:00,10.99,11.25,10.97,10.99,72100.0,8.9702,9.1824,8.9539,8.9702,72100.0
2009-10-23 11:15:00,10.99,11.0,10.92,10.94,96000.0,8.9702,8.9784,8.9131,8.9294,96000.0
2009-10-23 11:20:00,10.93,10.94,10.91,10.91,48600.0,8.9212,8.9294,8.9049,8.9049,48600.0
2009-10-23 11:25:00,10.9,10.92,10.89,10.9,111600.0,8.8967,8.9131,8.8886,8.8967,111600.0
2009-10-23 11:30:00,10.9,10.91,10.89,10.89,62500.0,8.8967,8.9049,8.8886,8.8886,62500.0
2009-10-23 11:35:00,10.9,10.93,10.89,10.91,77300.0,8.8967,8.9212,8.8886,8.9049,77300.0
2009-10-23 11:40:00,10.91,10.95,10.9,10.95,107800.0,8.9049,8.9375,8.8967,8.9375,107800.0
2009-10-23 11:45:00,10.95,10.95,10.93,10.94,19100.0,8.9375,8.9375,8.9212,8.9294,19100.0
2009-10-23 11:50:00,10.93,11.02,10.93,11.02,110600.0,8.9212,8.9947,8.9212,8.9947,110600.0
2009-10-23 11:55:00,11.02,11.03,10.97,10.99,63700.0,8.9947,9.0028,8.9539,8.9702,63700.0
2009-10-23 12:00:00,10.99,11.02,10.99,11.0,31700.0,8.9702,8.9947,8.9702,8.9784,31700.0
2009-10-23 12:05:00,11.01,11.02,11.0,11.01,29700.0,8.9865,8.9947,8.9784,8.9865,29700.0
2009-10-23 12:10:00,11.01,11.01,10.98,10.98,44100.0,8.9865,8.9865,8.962,8.962,44100.0
2009-10-23 12:15:00,10.97,10.99,10.96,10.99,24100.0,8.9539,8.9702,8.9457,8.9702,24100.0
2009-10-23 12:20:00,10.99,11.0,10.96,10.97,44200.0,8.9702,8.9784,8.9457,8.9539,44200.0
2009-10-23 12:25:00,10.97,11.0,10.96,11.0,37800.0,8.9539,8.9784,8.9457,8.9784,37800.0
2009-10-23 12:30:00,11.0,11.0,10.99,10.99,12400.0,8.9784,8.9784,8.9702,8.9702,12400.0
2009-10-23 12:35:00,11.0,11.0,10.98,11.0,56700.0,8.9784,8.9784,8.962,8.9784,56700.0
2009-10-23 12:40:00,11.0,11.03,11.0,11.03,104600.0,8.9784,9.0028,8.9784,9.0028,104600.0
2009-10-23 12:45:00,11.03,11.04,11.0,11.01,49600.0,9.0028,9.011,8.9784,8.9865,49600.0
2009-10-23 12:50:00,11.01,11.02,11.0,11.02,79700.0,8.9865,8.9947,8.9784,8.9947,79700.0
2009-10-23 12:55:00,11.02,11.02,11.0,11.02,20600.0,8.9947,8.9947,8.9784,8.9947,20600.0
2009-10-23 13:00:00,11.01,11.03,10.99,11.02,38100.0,8.9865,9.0028,8.9702,8.9947,38100.0
2009-10-23 13:05:00,11.02,11.02,11.0,11.0,13700.0,8.9947,8.9947,8.9784,8.9784,13700.0
2009-10-23 13:10:00,11.01,11.04,11.0,11.03,18400.0,8.9865,9.011,8.9784,9.0028,18400.0
2009-10-23 13:15:00,11.03,11.03,11.0,11.01,15900.0,9.0028,9.0028,8.9784,8.9865,15900.0
2009-10-23 13:20:00,11.0,11.01,10.99,11.01,47100.0,8.9784,8.9865,8.9702,8.9865,47100.0
2009-10-23 13:25:00,11.01,11.02,11.0,11.0,15200.0,8.9865,8.9947,8.9784,8.9784,15200.0
2009-10-23 13:30:00,11.0,11.01,10.97,10.98,52800.0,8.9784,8.9865,8.9539,8.962,52800.0
2009-10-23 13:35:00,10.98,11.0,10.97,10.98,32000.0,8.962,8.9784,8.9539,8.962,32000.0
2009-10-23 13:40:00,10.99,10.99,10.97,10.98,18700.0,8.9702,8.9702,8.9539,8.962,18700.0
2009-10-23 13:45:00,10.97,10.98,10.97,10.97,18000.0,8.9539,8.962,8.9539,8.9539,18000.0
2009-10-23 13:50:00,10.97,11.01,10.97,11.01,38800.0,8.9539,8.9865,8.9539,8.9865,38800.0
2009-10-23 13:55:00,11.01,11.01,10.99,10.99,21400.0,8.9865,8.9865,8.9702,8.9702,21400.0
2009-10-23 14:00:00,10.99,11.0,10.98,10.98,16200.0,8.9702,8.9784,8.962,8.962,16200.0
2009-10-23 14:05:00,10.98,11.01,10.98,11.0,42200.0,8.962,8.9865,8.962,8.9784,42200.0
2009-10-23 14:10:00,10.99,11.02,10.99,11.01,20300.0,8.9702,8.9947,8.9702,8.9865,20300.0
2009-10-23 14:15:00,11.02,11.02,11.01,11.02,17900.0,8.9947,8.9947,8.9865,8.9947,17900.0
2009-10-23 14:20:00,11.02,11.05,11.01,11.04,59400.0,8.9947,9.0192,8.9865,9.011,59400.0
2009-10-23 14:25:00,11.04,11.05,11.02,11.04,31700.0,9.011,9.0192,8.9947,9.011,31700.0
2009-10-23 14:30:00,11.03,11.04,11.01,11.03,17700.0,9.0028,9.011,8.9865,9.0028,17700.0
2009-10-23 14:35:00,11.02,11.03,11.02,11.03,6300.0,8.9947,9.0028,8.9947,9.0028,6300.0
2009-10-23 14:40:00,11.02,11.04,11.02,11.04,25000.0,8.9947,9.011,8.9947,9.011,25000.0
2009-10-23 14:45:00,11.04,11.04,11.02,11.02,27400.0,9.011,9.011,8.9947,8.9947,27400.0
2009-10-23 14:50:00,11.02,11.03,11.0,11.0,16500.0,8.9947,9.0028,8.9784,8.9784,16500.0
2009-10-23 14:55:00,11.0,11.01,10.99,10.99,34800.0,8.9784,8.9865,8.9702,8.9702,34800.0
2009-10-23 15:00:00,10.99,11.0,10.99,10.99,37100.0,8.9702,8.9784,8.9702,8.9702,37100.0
2009-10-23 15:05:00,10.99,11.01,10.99,11.0,63900.0,8.9702,8.9865,8.9702,8.9784,63900.0
2009-10-23 15:10:00,11.0,11.04,10.99,11.04,50200.0,8.9784,9.011,8.9702,9.011,50200.0
2009-10-23 15:15:00,11.04,11.05,11.0,11.0,43100.0,9.011,9.0192,8.9784,8.9784,43100.0
2009-10-23 15:20:00,11.0,11.01,11.0,11.0,39000.0,8.9784,8.9865,8.9784,8.9784,39000.0
2009-10-23 15:25:00,11.01,11.01,10.99,11.0,35200.0,8.9865,8.9865,8.9702,8.9784,35200.0
2009-10-23 15:30:00,10.99,11.0,10.98,10.99,94400.0,8.9702,8.9784,8.962,8.9702,94400.0
2009-10-23 15:35:00,10.99,10.99,10.97,10.97,53900.0,8.9702,8.9702,8.9539,8.9539,53900.0
2009-10-23 15:40:00,10.97,10.98,10.96,10.97,55300.0,8.9539,8.962,8.9457,8.9539,55300.0
2009-10-23 15:45:00,10.96,11.0,10.96,10.97,171500.0,8.9457,8.9784,8.9457,8.9539,171500.0
2009-10-23 15:50:00,10.97,10.99,10.96,10.97,116600.0,8.9539,8.9702,8.9457,8.9539,116600.0
2009-10-23 15:55:00,10.97,11.0,10.95,10.99,401300.0,8.9539,8.9784,8.9375,8.9702,401300.0
2009-10-26 09:30:00,11.0,11.15,11.0,11.08,60000.0,8.9784,9.1008,8.9784,9.0436,60000.0
2009-10-26 09:35:00,11.09,11.19,11.05,11.18,38300.0,9.0518,9.1334,9.0192,9.1253,38300.0
2009-10-26 09:40:00,11.19,11.19,11.12,11.12,28500.0,9.1334,9.1334,9.0763,9.0763,28500.0
2009-10-26 09:45:00,11.13,11.2,11.13,11.15,71500.0,9.0845,9.1416,9.0845,9.1008,71500.0
2009-10-26 09:50:00,11.16,11.18,11.12,11.12,55700.0,9.1089,9.1253,9.0763,9.0763,55700.0
2009-10-26 09:55:00,11.13,11.14,11.1,11.11,95100.0,9.0845,9.0926,9.06,9.0681,95100.0
2009-10-26 10:00:00,11.1,11.11,11.09,11.09,98300.0,9.06,9.0681,9.0518,9.0518,98300.0
2009-10-26 10:05:00,11.08,11.1,11.06,11.07,104100.0,9.0436,9.06,9.0273,9.0355,104100.0
2009-10-26 10:10:00,11.07,11.07,11.01,11.01,109600.0,9.0355,9.0355,8.9865,8.9865,109600.0
2009-10-26 10:15:00,11.02,11.02,11.0,11.02,46400.0,8.9947,8.9947,8.9784,8.9947,46400.0
2009-10-26 10:20:00,11.02,11.04,11.01,11.01,74100.0,8.9947,9.011,8.9865,8.9865,74100.0
2009-10-26 10:25:00,11.02,11.02,10.97,10.97,58300.0,8.9947,8.9947,8.9539,8.9539,58300.0
2009-10-26 10:30:00,10.97,11.0,10.97,10.99,56000.0,8.9539,8.9784,8.9539,8.9702,56000.0
2009-10-26 10:35:00,11.0,11.0,10.95,10.96,42900.0,8.9784,8.9784,8.9375,8.9457,42900.0
2009-10-26 10:40:00,10.96,10.97,10.92,10.93,94600.0,8.9457,8.9539,8.9131,8.9212,94600.0
2009-10-26 10:45:00,10.94,10.95,10.94,10.95,22900.0,8.9294,8.9375,8.9294,8.9375,22900.0
2009-10-26 10:50:00,10.95,10.95,10.92,10.93,44200.0,8.9375,8.9375,8.9131,8.9212,44200.0
2009-10-26 10:55:00,10.93,10.94,10.91,10.94,49500.0,8.9212,8.9294,8.9049,8.9294,49500.0
2009-10-26 11:00:00,10.94,10.95,10.91,10.91,55000.0,8.9294,8.9375,8.9049,8.9049,55000.0
2009-10-26 11:05:00,10.92,10.95,10.92,10.95,36100.0,8.9131,8.9375,8.9131,8.9375,36100.0
2009-10-26 11:10:00,10.94,10.98,10.92,10.92,73500.0,8.9294,8.962,8.9131,8.9131,73500.0
2009-10-26 11:15:00,10.92,10.93,10.9,10.91,65800.0,8.9131,8.9212,8.8967,8.9049,65800.0
2009-10-26 11:20:00,10.92,10.98,10.92,10.96,36600.0,8.9131,8.962,8.9131,8.9457,36600.0
2009-10-26 11:25:00,10.96,10.99,10.92,10.92,36200.0,8.9457,8.9702,8.9131,8.9131,36200.0
2009-10-26 11:30:00,10.92,10.92,10.82,10.82,84300.0,8.9131,8.9131,8.8314,8.8314,84300.0
2009-10-26 11:35:00,10.82,10.83,10.75,10.77,118500.0,8.8314,8.8396,8.7743,8.7906,118500.0
2009-10-26 11:40:00,10.77,10.78,10.74,10.76,69600.0,8.7906,8.7988,8.7661,8.7825,69600.0
2009-10-26 11:45:00,10.74,10.76,10.73,10.73,32700.0,8.7661,8.7825,8.758,8.758,32700.0
2009-10-26 11:50:00,10.73,10.78,10.73,10.76,32800.0,8.758,8.7988,8.758,8.7825,32800.0
2009-10-26 11:55:00,10.76,10.77,10.64,10.64,170700.0,8.7825,8.7906,8.6845,8.6845,170700.0
2009-10-26 12:00:00,10.65,10.71,10.58,10.58,71300.0,8.6927,8.7416,8.6355,8.6355,71300.0
2009-10-26 12:05:00,10.58,10.6,10.57,10.59,131700.0,8.6355,8.6519,8.6274,8.6437,131700.0
2009-10-26 12:10:00,10.59,10.67,10.58,10.67,98100.0,8.6437,8.709,8.6355,8.709,98100.0
2009-10-26 12:15:00,10.67,10.73,10.65,10.72,36500.0,8.709,8.758,8.6927,8.7498,36500.0
2009-10-26 12:20:00,10.72,10.73,10.63,10.64,77700.0,8.7498,8.758,8.6764,8.6845,77700.0
2009-10-26 12:25:00,10.64,10.67,10.63,10.67,138700.0,8.6845,8.709,8.6764,8.709,138700.0
2009-10-26 12:30:00,10.67,10.71,10.66,10.7,97800.0,8.709,8.7416,8.7008,8.7335,97800.0
2009-10-26 12:35:00,10.7,10.71,10.64,10.71,68100.0,8.7335,8.7416,8.6845,8.7416,68100.0
2009-10-26 12:40:00,10.71,10.72,10.67,10.67,39900.0,8.7416,8.7498,8.709,8.709,39900.0
2009-10-26 12:45:00,10.67,10.67,10.65,10.66,32500.0,8.709,8.709,8.6927,8.7008,32500.0
2009-10-26 12:50:00,10.67,10.7,10.66,10.69,67900.0,8.709,8.7335,8.7008,8.7253,67900.0
2009-10-26 12:55:00,10.69,10.71,10.68,10.7,107300.0,8.7253,8.7416,8.7172,8.7335,107300.0
2009-10-26 13:00:00,10.7,10.7,10.67,10.68,25600.0,8.7335,8.7335,8.709,8.7172,25600.0
2009-10-26 13:05:00,10.67,10.68,10.67,10.67,15800.0,8.709,8.7172,8.709,8.709,15800.0
2009-10-26 13:10:00,10.68,10.7,10.65,10.69,30100.0,8.7172,8.7335,8.6927,8.7253,30100.0
2009-10-26 13:15:00,10.69,10.7,10.68,10.68,15200.0,8.7253,8.7335,8.7172,8.7172,15200.0
2009-10-26 13:20:00,10.69,10.7,10.67,10.7,34800.0,8.7253,8.7335,8.709,8.7335,34800.0
2009-10-26 13:25:00,10.7,10.74,10.68,10.73,42400.0,8.7335,8.7661,8.7172,8.758,42400.0
2009-10-26 13:30:00,10.73,10.74,10.73,10.74,34000.0,8.758,8.7661,8.758,8.7661,34000.0
2009-10-26 13:35:00,10.74,10.78,10.74,10.74,43200.0,8.7661,8.7988,8.7661,8.7661,43200.0
2009-10-26 13:40:00,10.74,10.74,10.73,10.74,55800.0,8.7661,8.7661,8.758,8.7661,55800.0
2009-10-26 13:45:00,10.74,10.74,10.71,10.71,32800.0,8.7661,8.7661,8.7416,8.7416,32800.0
2009-10-26 13:50:00,10.71,10.72,10.69,10.72,8300.0,8.7416,8.7498,8.7253,8.7498,8300.0
2009-10-26 13:55:00,10.72,10.77,10.71,10.72,30600.0,8.7498,8.7906,8.7416,8.7498,30600.0
2009-10-26 14:00:00,10.72,10.73,10.7,10.73,37100.0,8.7498,8.758,8.7335,8.758,37100.0
2009-10-26 14:05:00,10.73,10.73,10.7,10.71,37400.0,8.758,8.758,8.7335,8.7416,37400.0
2009-10-26 14:10:00,10.71,10.73,10.7,10.73,16900.0,8.7416,8.758,8.7335,8.758,16900.0
2009-10-26 14:15:00,10.72,10.73,10.68,10.7,42400.0,8.7498,8.758,8.7172,8.7335,42400.0
2009-10-26 14:20:00,10.7,10.73,10.69,10.72,19000.0,8.7335,8.758,8.7253,8.7498,19000.0
2009-10-26 14:25:00,10.71,10.74,10.7,10.74,18800.0,8.7416,8.7661,8.7335,8.7661,18800.0
2009-10-26 14:30:00,10.74,10.74,10.73,10.73,12800.0,8.7661,8.7661,8.758,8.758,12800.0
2009-10-26 14:35:00,10.72,10.75,10.7,10.75,29200.0,8.7498,8.7743,8.7335,8.7743,29200.0
2009-10-26 14:40:00,10.75,10.75,10.71,10.71,14800.0,8.7743,8.7743,8.7416,8.7416,14800.0
2009-10-26 14:45:00,10.72,10.73,10.7,10.7,64000.0,8.7498,8.758,8.7335,8.7335,64000.0
2009-10-26 14:50:00,10.7,10.74,10.7,10.74,58700.0,8.7335,8.7661,8.7335,8.7661,58700.0
2009-10-26 14:55:00,10.74,10.78,10.73,10.75,52800.0,8.7661,8.7988,8.758,8.7743,52800.0
2009-10-26 15:00:00,10.74,10.77,10.74,10.77,17100.0,8.7661,8.7906,8.7661,8.7906,17100.0
2009-10-26 15:05:00,10.77,10.78,10.71,10.73,49500.0,8.7906,8.7988,8.7416,8.758,49500.0
2009-10-26 15:10:00,10.72,10.72,10.68,10.68,79700.0,8.7498,8.7498,8.7172,8.7172,79700.0
2009-10-26 15:15:00,10.68,10.7,10.67,10.67,60500.0,8.7172,8.7335,8.709,8.709,60500.0
2009-10-26 15:20:00,10.67,10.68,10.66,10.68,165600.0,8.709,8.7172,8.7008,8.7172,165600.0
2009-10-26 15:25:00,10.68,10.69,10.65,10.66,57400.0,8.7172,8.7253,8.6927,8.7008,57400.0
2009-10-26 15:30:00,10.65,10.69,10.65,10.68,108700.0,8.6927,8.7253,8.6927,8.7172,108700.0
2009-10-26 15:35:00,10.68,10.68,10.63,10.65,73700.0,8.7172,8.7172,8.6764,8.6927,73700.0
2009-10-26 15:40:00,10.64,10.65,10.63,10.64,80100.0,8.6845,8.6927,8.6764,8.6845,80100.0
2009-10-26 15:45:00,10.64,10.68,10.63,10.67,137000.0,8.6845,8.7172,8.6764,8.709,137000.0
2009-10-26 15:50:00,10.68,10.69,10.64,10.64,367100.0,8.7172,8.7253,8.6845,8.6845,367100.0
2009-10-26 15:55:00,10.64,10.67,10.63,10.66,259800.0,8.6845,8.709,8.6764,8.7008,259800.0
2009-10-27 09:30:00,10.62,10.7,10.57,10.64,122300.0,8.6682,8.7335,8.6274,8.6845,122300.0
2009-10-27 09:35:00,10.65,10.72,10.59,10.61,172400.0,8.6927,8.7498,8.6437,8.66,172400.0
2009-10-27 09:40:00,10.6,10.64,10.43,10.47,157200.0,8.6519,8.6845,8.5131,8.5458,157200.0
2009-10-27 09:45:00,10.47,10.49,10.43,10.46,98200.0,8.5458,8.5621,8.5131,8.5376,98200.0
2009-10-27 09:50:00,10.46,10.5,10.43,10.47,79900.0,8.5376,8.5702,8.5131,8.5458,79900.0
2009-10-27 09:55:00,10.47,10.49,10.45,10.47,116900.0,8.5458,8.5621,8.5294,8.5458,116900.0
2009-10-27 10:00:00,10.46,10.47,10.3,10.31,276700.0,8.5376,8.5458,8.407,8.4152,276700.0
2009-10-27 10:05:00,10.31,10.32,10.16,10.25,408600.0,8.4152,8.4233,8.2927,8.3662,408600.0
2009-10-27 10:10:00,10.25,10.29,10.23,10.29,208100.0,8.3662,8.3988,8.3499,8.3988,208100.0
2009-10-27 10:15:00,10.29,10.3,10.25,10.25,78100.0,8.3988,8.407,8.3662,8.3662,78100.0
2009-10-27 10:20:00,10.26,10.29,10.23,10.26,94600.0,8.3744,8.3988,8.3499,8.3744,94600.0
2009-10-27 10:25:00,10.26,10.38,10.26,10.35,74800.0,8.3744,8.4723,8.3744,8.4478,74800.0
2009-10-27 10:30:00,10.35,10.39,10.35,10.38,60700.0,8.4478,8.4805,8.4478,8.4723,60700.0
2009-10-27 10:35:00,10.39,10.39,10.36,10.37,50900.0,8.4805,8.4805,8.456,8.4641,50900.0
2009-10-27 10:40:00,10.39,10.48,10.39,10.44,54300.0,8.4805,8.5539,8.4805,8.5213,54300.0
2009-10-27 10:45:00,10.43,10.44,10.4,10.42,68100.0,8.5131,8.5213,8.4886,8.5049,68100.0
2009-10-27 10:50:00,10.43,10.44,10.37,10.4,47600.0,8.5131,8.5213,8.4641,8.4886,47600.0
2009-10-27 10:55:00,10.4,10.51,10.38,10.49,142200.0,8.4886,8.5784,8.4723,8.5621,142200.0
2009-10-27 11:00:00,10.49,10.49,10.45,10.47,71400.0,8.5621,8.5621,8.5294,8.5458,71400.0
2009-10-27 11:05:00,10.48,10.52,10.47,10.52,106800.0,8.5539,8.5866,8.5458,8.5866,106800.0
2009-10-27 11:10:00,10.52,10.55,10.51,10.54,84200.0,8.5866,8.6111,8.5784,8.6029,84200.0
2009-10-27 11:15:00,10.55,10.55,10.48,10.5,49400.0,8.6111,8.6111,8.5539,8.5702,49400.0
2009-10-27 11:20:00,10.5,10.51,10.45,10.45,130200.0,8.5702,8.5784,8.5294,8.5294,130200.0
2009-10-27 11:25:00,10.45,10.48,10.45,10.48,55600.0,8.5294,8.5539,8.5294,8.5539,55600.0
2009-10-27 11:30:00,10.48,10.49,10.45,10.45,20800.0,8.5539,8.5621,8.5294,8.5294,20800.0
2009-10-27 11:35:00,10.45,10.48,10.45,10.47,15200.0,8.5294,8.5539,8.5294,8.5458,15200.0
2009-10-27 11:40:00,10.48,10.48,10.43,10.44,22600.0,8.5539,8.5539,8.5131,8.5213,22600.0
2009-10-27 11:45:00,10.45,10.45,10.41,10.43,25300.0,8.5294,8.5294,8.4968,8.5131,25300.0
2009-10-27 11:50:00,10.42,10.5,10.42,10.45,43800.0,8.5049,8.5702,8.5049,8.5294,43800.0
2009-10-27 11:55:00,10.46,10.51,10.46,10.51,151900.0,8.5376,8.5784,8.5376,8.5784,151900.0
2009-10-27 12:00:00,10.51,10.52,10.5,10.5,15800.0,8.5784,8.5866,8.5702,8.5702,15800.0
2009-10-27 12:05:00,10.5,10.51,10.46,10.46,24300.0,8.5702,8.5784,8.5376,8.5376,24300.0
2009-10-27 12:10:00,10.46,10.47,10.44,10.44,18400.0,8.5376,8.5458,8.5213,8.5213,18400.0
2009-10-27 12:15:00,10.44,10.45,10.44,10.44,8400.0,8.5213,8.5294,8.5213,8.5213,8400.0
2009-10-27 12:20:00,10.44,10.44,10.43,10.43,9900.0,8.5213,8.5213,8.5131,8.5131,9900.0
2009-10-27 12:25:00,10.44,10.45,10.43,10.43,27600.0,8.5213,8.5294,8.5131,8.5131,27600.0
2009-10-27 12:30:00,10.44,10.44,10.42,10.42,7300.0,8.5213,8.5213,8.5049,8.5049,7300.0
2009-10-27 12:35:00,10.42,10.43,10.41,10.42,22600.0,8.5049,8.5131,8.4968,8.5049,22600.0
2009-10-27 12:40:00,10.43,10.43,10.41,10.41,7900.0,8.5131,8.5131,8.4968,8.4968,7900.0
2009-10-27 12:45:00,10.42,10.42,10.4,10.41,37300.0,8.5049,8.5049,8.4886,8.4968,37300.0
2009-10-27 12:50:00,10.41,10.41,10.36,10.36,27000.0,8.4968,8.4968,8.456,8.456,27000.0
2009-10-27 12:55:00,10.36,10.39,10.35,10.36,26200.0,8.456,8.4805,8.4478,8.456,26200.0
2009-10-27 13:00:00,10.36,10.4,10.35,10.39,14400.0,8.456,8.4886,8.4478,8.4805,14400.0
2009-10-27 13:05:00,10.4,10.4,10.3,10.31,154800.0,8.4886,8.4886,8.407,8.4152,154800.0
2009-10-27 13:10:00,10.31,10.35,10.29,10.32,108000.0,8.4152,8.4478,8.3988,8.4233,108000.0
2009-10-27 13:15:00,10.32,10.34,10.28,10.28,56800.0,8.4233,8.4397,8.3907,8.3907,56800.0
2009-10-27 13:20:00,10.28,10.29,10.25,10.26,30800.0,8.3907,8.3988,8.3662,8.3744,30800.0
2009-10-27 13:25:00,10.26,10.27,10.25,10.25,35500.0,8.3744,8.3825,8.3662,8.3662,35500.0
2009-10-27 13:30:00,10.26,10.28,10.25,10.26,49000.0,8.3744,8.3907,8.3662,8.3744,49000.0
2009-10-27 13:35:00,10.26,10.26,10.25,10.26,27400.0,8.3744,8.3744,8.3662,8.3744,27400.0
2009-10-27 13:40:00,10.26,10.3,10.26,10.29,49900.0,8.3744,8.407,8.3744,8.3988,49900.0
2009-10-27 13:45:00,10.3,10.3,10.29,10.29,15200.0,8.407,8.407,8.3988,8.3988,15200.0
2009-10-27 13:50:00,10.29,10.33,10.29,10.32,36100.0,8.3988,8.4315,8.3988,8.4233,36100.0
2009-10-27 13:55:00,10.32,10.35,10.3,10.35,69000.0,8.4233,8.4478,8.407,8.4478,69000.0
2009-10-27 14:00:00,10.35,10.35,10.3,10.31,21900.0,8.4478,8.4478,8.407,8.4152,21900.0
2009-10-27 14:05:00,10.31,10.31,10.29,10.29,17900.0,8.4152,8.4152,8.3988,8.3988,17900.0
2009-10-27 14:10:00,10.29,10.31,10.29,10.3,16100.0,8.3988,8.4152,8.3988,8.407,16100.0
2009-10-27 14:15:00,10.31,10.34,10.27,10.31,84700.0,8.4152,8.4397,8.3825,8.4152,84700.0
2009-10-27 14:20:00,10.31,10.31,10.3,10.3,23200.0,8.4152,8.4152,8.407,8.407,23200.0
2009-10-27 14:25:00,10.3,10.34,10.3,10.32,44000.0,8.407,8.4397,8.407,8.4233,44000.0
2009-10-27 14:30:00,10.32,10.33,10.31,10.31,15400.0,8.4233,8.4315,8.4152,8.4152,15400.0
2009-10-27 14:35:00,10.31,10.32,10.31,10.31,395000.0,8.4152,8.4233,8.4152,8.4152,395000.0
2009-10-27 14:40:00,10.32,10.32,10.31,10.31,17800.0,8.4233,8.4233,8.4152,8.4152,17800.0
2009-10-27 14:45:00,10.31,10.32,10.31,10.31,16900.0,8.4152,8.4233,8.4152,8.4152,16900.0
2009-10-27 14:50:00,10.32,10.38,10.32,10.37,27200.0,8.4233,8.4723,8.4233,8.4641,27200.0
2009-10-27 14:55:00,10.38,10.4,10.37,10.38,56800.0,8.4723,8.4886,8.4641,8.4723,56800.0
2009-10-27 15:00:00,10.39,10.39,10.36,10.38,59800.0,8.4805,8.4805,8.456,8.4723,59800.0
2009-10-27 15:05:00,10.39,10.39,10.33,10.33,83400.0,8.4805,8.4805,8.4315,8.4315,83400.0
2009-10-27 15:10:00,10.34,10.34,10.3,10.33,115800.0,8.4397,8.4397,8.407,8.4315,115800.0
2009-10-27 15:15:00,10.34,10.35,10.31,10.34,75700.0,8.4397,8.4478,8.4152,8.4397,75700.0
2009-10-27 15:20:00,10.34,10.36,10.33,10.36,128200.0,8.4397,8.456,8.4315,8.456,128200.0
2009-10-27 15:25:00,10.35,10.38,10.35,10.38,73700.0,8.4478,8.4723,8.4478,8.4723,73700.0
2009-10-27 15:30:00,10.38,10.39,10.33,10.34,180400.0,8.4723,8.4805,8.4315,8.4397,180400.0
2009-10-27 15:35:00,10.33,10.39,10.33,10.35,100600.0,8.4315,8.4805,8.4315,8.4478,100600.0
2009-10-27 15:40:00,10.35,10.39,10.34,10.36,122600.0,8.4478,8.4805,8.4397,8.456,122600.0
2009-10-27 15:45:00,10.37,10.4,10.36,10.38,200100.0,8.4641,8.4886,8.456,8.4723,200100.0
2009-10-27 15:50:00,10.38,10.43,10.37,10.41,438500.0,8.4723,8.5131,8.4641,8.4968,438500.0
2009-10-27 15:55:00,10.41,10.41,10.36,10.37,364300.0,8.4968,8.4968,8.456,8.4641,364300.0
2009-10-28 09:30:00,10.37,10.43,10.25,10.38,131800.0,8.4641,8.5131,8.3662,8.4723,131800.0
2009-10-28 09:35:00,10.39,10.4,10.33,10.38,251600.0,8.4805,8.4886,8.4315,8.4723,251600.0
2009-10-28 09:40:00,10.38,10.61,10.36,10.61,209900.0,8.4723,8.66,8.456,8.66,209900.0
2009-10-28 09:45:00,10.61,10.7,10.61,10.7,262300.0,8.66,8.7335,8.66,8.7335,262300.0
2009-10-28 09:50:00,10.7,10.76,10.67,10.74,253100.0,8.7335,8.7825,8.709,8.7661,253100.0
2009-10-28 09:55:00,10.74,10.77,10.68,10.71,161800.0,8.7661,8.7906,8.7172,8.7416,161800.0
2009-10-28 10:00:00,10.71,10.71,10.57,10.59,321400.0,8.7416,8.7416,8.6274,8.6437,321400.0
2009-10-28 10:05:00,10.6,10.63,10.59,10.63,183400.0,8.6519,8.6764,8.6437,8.6764,183400.0
2009-10-28 10:10:00,10.63,10.63,10.57,10.58,61700.0,8.6764,8.6764,8.6274,8.6355,61700.0
2009-10-28 10:15:00,10.58,10.58,10.55,10.56,36500.0,8.6355,8.6355,8.6111,8.6192,36500.0
2009-10-28 10:20:00,10.55,10.56,10.52,10.56,48600.0,8.6111,8.6192,8.5866,8.6192,48600.0
2009-10-28 10:25:00,10.56,10.56,10.5,10.54,63400.0,8.6192,8.6192,8.5702,8.6029,63400.0
2009-10-28 10:30:00,10.53,10.55,10.5,10.55,77500.0,8.5947,8.6111,8.5702,8.6111,77500.0
2009-10-28 10:35:00,10.55,10.55,10.49,10.52,52400.0,8.6111,8.6111,8.5621,8.5866,52400.0
2009-10-28 10:40:00,10.52,10.57,10.51,10.56,62600.0,8.5866,8.6274,8.5784,8.6192,62600.0
2009-10-28 10:45:00,10.57,10.57,10.49,10.49,100100.0,8.6274,8.6274,8.5621,8.5621,100100.0
2009-10-28 10:50:00,10.48,10.48,10.44,10.45,123300.0,8.5539,8.5539,8.5213,8.5294,123300.0
2009-10-28 10:55:00,10.44,10.51,10.44,10.47,95700.0,8.5213,8.5784,8.5213,8.5458,95700.0
2009-10-28 11:00:00,10.46,10.46,10.42,10.43,16500.0,8.5376,8.5376,8.5049,8.5131,16500.0
2009-10-28 11:05:00,10.42,10.42,10.4,10.4,25200.0,8.5049,8.5049,8.4886,8.4886,25200.0
2009-10-28 11:10:00,10.4,10.4,10.37,10.37,113900.0,8.4886,8.4886,8.4641,8.4641,113900.0
2009-10-28 11:15:00,10.38,10.51,10.37,10.51,146500.0,8.4723,8.5784,8.4641,8.5784,146500.0
2009-10-28 11:20:00,10.52,10.52,10.48,10.49,58000.0,8.5866,8.5866,8.5539,8.5621,58000.0
2009-10-28 11:25:00,10.49,10.51,10.48,10.5,81100.0,8.5621,8.5784,8.5539,8.5702,81100.0
2009-10-28 11:30:00,10.51,10.53,10.5,10.52,22600.0,8.5784,8.5947,8.5702,8.5866,22600.0
2009-10-28 11:35:00,10.52,10.52,10.5,10.51,13200.0,8.5866,8.5866,8.5702,8.5784,13200.0
2009-10-28 11:40:00,10.51,10.52,10.48,10.48,88100.0,8.5784,8.5866,8.5539,8.5539,88100.0
2009-10-28 11:45:00,10.48,10.52,10.45,10.49,108100.0,8.5539,8.5866,8.5294,8.5621,108100.0
2009-10-28 11:50:00,10.49,10.49,10.45,10.48,21800.0,8.5621,8.5621,8.5294,8.5539,21800.0
2009-10-28 11:55:00,10.48,10.48,10.45,10.46,24900.0,8.5539,8.5539,8.5294,8.5376,24900.0
2009-10-28 12:00:00,10.46,10.46,10.45,10.46,14000.0,8.5376,8.5376,8.5294,8.5376,14000.0
2009-10-28 12:05:00,10.46,10.46,10.41,10.43,52200.0,8.5376,8.5376,8.4968,8.5131,52200.0
2009-10-28 12:10:00,10.43,10.44,10.41,10.44,13400.0,8.5131,8.5213,8.4968,8.5213,13400.0
2009-10-28 12:15:00,10.43,10.43,10.39,10.4,12400.0,8.5131,8.5131,8.4805,8.4886,12400.0
2009-10-28 12:20:00,10.39,10.39,10.36,10.36,16600.0,8.4805,8.4805,8.456,8.456,16600.0
2009-10-28 12:25:00,10.37,10.39,10.36,10.37,29200.0,8.4641,8.4805,8.456,8.4641,29200.0
2009-10-28 12:30:00,10.36,10.38,10.36,10.36,24700.0,8.456,8.4723,8.456,8.456,24700.0
2009-10-28 12:35:00,10.36,10.36,10.29,10.31,84600.0,8.456,8.456,8.3988,8.4152,84600.0
2009-10-28 12:40:00,10.31,10.32,10.3,10.31,62900.0,8.4152,8.4233,8.407,8.4152,62900.0
2009-10-28 12:45:00,10.31,10.35,10.31,10.35,64800.0,8.4152,8.4478,8.4152,8.4478,64800.0
2009-10-28 12:50:00,10.34,10.34,10.27,10.28,57400.0,8.4397,8.4397,8.3825,8.3907,57400.0
2009-10-28 12:55:00,10.27,10.3,10.27,10.27,177500.0,8.3825,8.407,8.3825,8.3825,177500.0
2009-10-28 13:00:00,10.28,10.29,10.25,10.29,43500.0,8.3907,8.3988,8.3662,8.3988,43500.0
2009-10-28 13:05:00,10.3,10.3,10.28,10.3,28800.0,8.407,8.407,8.3907,8.407,28800.0
2009-10-28 13:10:00,10.3,10.32,10.3,10.32,58700.0,8.407,8.4233,8.407,8.4233,58700.0
2009-10-28 13:15:00,10.33,10.37,10.33,10.33,68300.0,8.4315,8.4641,8.4315,8.4315,68300.0
2009-10-28 13:20:00,10.34,10.36,10.33,10.36,15800.0,8.4397,8.456,8.4315,8.456,15800.0
2009-10-28 13:25:00,10.37,10.37,10.31,10.33,12600.0,8.4641,8.4641,8.4152,8.4315,12600.0
2009-10-28 13:30:00,10.34,10.34,10.32,10.32,5000.0,8.4397,8.4397,8.4233,8.4233,5000.0
2009-10-28 13:35:00,10.32,10.33,10.3,10.3,17300.0,8.4233,8.4315,8.407,8.407,17300.0
2009-10-28 13:40:00,10.3,10.33,10.3,10.31,12600.0,8.407,8.4315,8.407,8.4152,12600.0
2009-10-28 13:45:00,10.31,10.32,10.3,10.3,27900.0,8.4152,8.4233,8.407,8.407,27900.0
2009-10-28 13:50:00,10.3,10.3,10.28,10.29,21700.0,8.407,8.407,8.3907,8.3988,21700.0
2009-10-28 13:55:00,10.3,10.31,10.28,10.29,19700.0,8.407,8.4152,8.3907,8.3988,19700.0
2009-10-28 14:00:00,10.29,10.3,10.26,10.3,62400.0,8.3988,8.407,8.3744,8.407,62400.0
2009-10-28 14:05:00,10.3,10.31,10.3,10.31,10600.0,8.407,8.4152,8.407,8.4152,10600.0
2009-10-28 14:10:00,10.31,10.32,10.28,10.3,20900.0,8.4152,8.4233,8.3907,8.407,20900.0
2009-10-28 14:15:00,10.3,10.31,10.26,10.26,49800.0,8.407,8.4152,8.3744,8.3744,49800.0
2009-10-28 14:20:00,10.26,10.26,10.19,10.21,198800.0,8.3744,8.3744,8.3172,8.3335,198800.0
2009-10-28 14:25:00,10.22,10.23,10.18,10.18,59400.0,8.3417,8.3499,8.3091,8.3091,59400.0
2009-10-28 14:30:00,10.18,10.2,10.17,10.19,42500.0,8.3091,8.3254,8.3009,8.3172,42500.0
2009-10-28 14:35:00,10.2,10.2,10.15,10.15,24200.0,8.3254,8.3254,8.2846,8.2846,24200.0
2009-10-28 14:40:00,10.16,10.2,10.15,10.19,25600.0,8.2927,8.3254,8.2846,8.3172,25600.0
2009-10-28 14:45:00,10.2,10.22,10.17,10.19,44100.0,8.3254,8.3417,8.3009,8.3172,44100.0
2009-10-28 14:50:00,10.2,10.23,10.19,10.22,25300.0,8.3254,8.3499,8.3172,8.3417,25300.0
2009-10-28 14:55:00,10.22,10.22,10.2,10.22,56800.0,8.3417,8.3417,8.3254,8.3417,56800.0
2009-10-28 15:00:00,10.21,10.22,10.19,10.22,31600.0,8.3335,8.3417,8.3172,8.3417,31600.0
2009-10-28 15:05:00,10.21,10.23,10.21,10.23,40200.0,8.3335,8.3499,8.3335,8.3499,40200.0
2009-10-28 15:10:00,10.22,10.23,10.22,10.23,85400.0,8.3417,8.3499,8.3417,8.3499,85400.0
2009-10-28 15:15:00,10.23,10.27,10.22,10.26,122800.0,8.3499,8.3825,8.3417,8.3744,122800.0
2009-10-28 15:20:00,10.26,10.26,10.25,10.26,36000.0,8.3744,8.3744,8.3662,8.3744,36000.0
2009-10-28 15:25:00,10.26,10.26,10.24,10.26,192500.0,8.3744,8.3744,8.358,8.3744,192500.0
2009-10-28 15:30:00,10.26,10.29,10.25,10.25,159300.0,8.3744,8.3988,8.3662,8.3662,159300.0
2009-10-28 15:35:00,10.25,10.26,10.24,10.26,87600.0,8.3662,8.3744,8.358,8.3744,87600.0
2009-10-28 15:40:00,10.26,10.27,10.25,10.25,136400.0,8.3744,8.3825,8.3662,8.3662,136400.0
2009-10-28 15:45:00,10.25,10.29,10.24,10.28,204600.0,8.3662,8.3988,8.358,8.3907,204600.0
2009-10-28 15:50:00,10.28,10.33,10.27,10.28,298900.0,8.3907,8.4315,8.3825,8.3907,298900.0
2009-10-28 15:55:00,10.28,10.29,10.28,10.28,249700.0,8.3907,8.3988,8.3907,8.3907,249700.0
2009-10-29 09:30:00,10.47,10.5,10.41,10.44,123400.0,8.5458,8.5702,8.4968,8.5213,123400.0
2009-10-29 09:35:00,10.44,10.5,10.43,10.47,80700.0,8.5213,8.5702,8.5131,8.5458,80700.0
2009-10-29 09:40:00,10.48,10.48,10.41,10.42,51100.0,8.5539,8.5539,8.4968,8.5049,51100.0
2009-10-29 09:45:00,10.42,10.43,10.39,10.42,63200.0,8.5049,8.5131,8.4805,8.5049,63200.0
2009-10-29 09:50:00,10.42,10.44,10.34,10.35,44000.0,8.5049,8.5213,8.4397,8.4478,44000.0
2009-10-29 09:55:00,10.35,10.4,10.35,10.4,39400.0,8.4478,8.4886,8.4478,8.4886,39400.0
2009-10-29 10:00:00,10.4,10.5,10.39,10.48,58400.0,8.4886,8.5702,8.4805,8.5539,58400.0
2009-10-29 10:05:00,10.49,10.55,10.48,10.51,111100.0,8.5621,8.6111,8.5539,8.5784,111100.0
2009-10-29 10:10:00,10.51,10.52,10.49,10.5,60500.0,8.5784,8.5866,8.5621,8.5702,60500.0
2009-10-29 10:15:00,10.51,10.51,10.49,10.51,48500.0,8.5784,8.5784,8.5621,8.5784,48500.0
2009-10-29 10:20:00,10.5,10.6,10.5,10.52,106900.0,8.5702,8.6519,8.5702,8.5866,106900.0
2009-10-29 10:25:00,10.52,10.54,10.47,10.47,73800.0,8.5866,8.6029,8.5458,8.5458,73800.0
2009-10-29 10:30:00,10.48,10.48,10.43,10.43,38800.0,8.5539,8.5539,8.5131,8.5131,38800.0
2009-10-29 10:35:00,10.43,10.5,10.41,10.47,58900.0,8.5131,8.5702,8.4968,8.5458,58900.0
2009-10-29 10:40:00,10.48,10.49,10.46,10.47,51700.0,8.5539,8.5621,8.5376,8.5458,51700.0
2009-10-29 10:45:00,10.48,10.51,10.46,10.49,61200.0,8.5539,8.5784,8.5376,8.5621,61200.0
2009-10-29 10:50:00,10.5,10.5,10.47,10.48,34000.0,8.5702,8.5702,8.5458,8.5539,34000.0
2009-10-29 10:55:00,10.48,10.49,10.46,10.47,34400.0,8.5539,8.5621,8.5376,8.5458,34400.0
2009-10-29 11:00:00,10.48,10.51,10.45,10.45,66000.0,8.5539,8.5784,8.5294,8.5294,66000.0
2009-10-29 11:05:00,10.45,10.46,10.43,10.44,22500.0,8.5294,8.5376,8.5131,8.5213,22500.0
2009-10-29 11:10:00,10.44,10.47,10.43,10.46,22000.0,8.5213,8.5458,8.5131,8.5376,22000.0
2009-10-29 11:15:00,10.46,10.46,10.42,10.43,59500.0,8.5376,8.5376,8.5049,8.5131,59500.0
2009-10-29 11:20:00,10.42,10.44,10.41,10.44,9700.0,8.5049,8.5213,8.4968,8.5213,9700.0
2009-10-29 11:25:00,10.44,10.44,10.43,10.44,9100.0,8.5213,8.5213,8.5131,8.5213,9100.0
2009-10-29 11:30:00,10.44,10.44,10.42,10.43,19800.0,8.5213,8.5213,8.5049,8.5131,19800.0
2009-10-29 11:35:00,10.43,10.46,10.43,10.46,20100.0,8.5131,8.5376,8.5131,8.5376,20100.0
2009-10-29 11:40:00,10.46,10.46,10.41,10.43,39200.0,8.5376,8.5376,8.4968,8.5131,39200.0
2009-10-29 11:45:00,10.43,10.43,10.42,10.43,15400.0,8.5131,8.5131,8.5049,8.5131,15400.0
2009-10-29 11:50:00,10.43,10.44,10.42,10.44,29800.0,8.5131,8.5213,8.5049,8.5213,29800.0
2009-10-29 11:55:00,10.44,10.44,10.43,10.43,15800.0,8.5213,8.5213,8.5131,8.5131,15800.0
2009-10-29 12:00:00,10.44,10.44,10.41,10.43,23100.0,8.5213,8.5213,8.4968,8.5131,23100.0
2009-10-29 12:05:00,10.43,10.45,10.42,10.45,19700.0,8.5131,8.5294,8.5049,8.5294,19700.0
2009-10-29 12:10:00,10.45,10.45,10.42,10.44,16300.0,8.5294,8.5294,8.5049,8.5213,16300.0
2009-10-29 12:15:00,10.44,10.45,10.42,10.43,18700.0,8.5213,8.5294,8.5049,8.5131,18700.0
2009-10-29 12:20:00,10.43,10.44,10.42,10.43,18600.0,8.5131,8.5213,8.5049,8.5131,18600.0
2009-10-29 12:25:00,10.43,10.44,10.41,10.43,46400.0,8.5131,8.5213,8.4968,8.5131,46400.0
2009-10-29 12:30:00,10.43,10.44,10.42,10.44,14900.0,8.5131,8.5213,8.5049,8.5213,14900.0
2009-10-29 12:35:00,10.44,10.46,10.44,10.45,34600.0,8.5213,8.5376,8.5213,8.5294,34600.0
2009-10-29 12:40:00,10.46,10.48,10.46,10.48,24600.0,8.5376,8.5539,8.5376,8.5539,24600.0
2009-10-29 12:45:00,10.48,10.5,10.48,10.5,20400.0,8.5539,8.5702,8.5539,8.5702,20400.0
2009-10-29 12:50:00,10.5,10.5,10.47,10.49,62700.0,8.5702,8.5702,8.5458,8.5621,62700.0
2009-10-29 12:55:00,10.48,10.48,10.47,10.48,27900.0,8.5539,8.5539,8.5458,8.5539,27900.0
2009-10-29 13:00:00,10.48,10.48,10.43,10.44,37600.0,8.5539,8.5539,8.5131,8.5213,37600.0
2009-10-29 13:05:00,10.44,10.46,10.43,10.43,47500.0,8.5213,8.5376,8.5131,8.5131,47500.0
2009-10-29 13:10:00,10.44,10.44,10.42,10.43,12200.0,8.5213,8.5213,8.5049,8.5131,12200.0
2009-10-29 13:15:00,10.42,10.44,10.42,10.44,21300.0,8.5049,8.5213,8.5049,8.5213,21300.0
2009-10-29 13:20:00,10.44,10.45,10.43,10.44,17600.0,8.5213,8.5294,8.5131,8.5213,17600.0
2009-10-29 13:25:00,10.43,10.44,10.41,10.44,23500.0,8.5131,8.5213,8.4968,8.5213,23500.0
2009-10-29 13:30:00,10.43,10.45,10.43,10.45,20700.0,8.5131,8.5294,8.5131,8.5294,20700.0
2009-10-29 13:35:00,10.45,10.5,10.44,10.5,39600.0,8.5294,8.5702,8.5213,8.5702,39600.0
2009-10-29 13:40:00,10.5,10.5,10.47,10.48,28600.0,8.5702,8.5702,8.5458,8.5539,28600.0
2009-10-29 13:45:00,10.48,10.48,10.47,10.48,8900.0,8.5539,8.5539,8.5458,8.5539,8900.0
2009-10-29 13:50:00,10.48,10.5,10.47,10.5,91500.0,8.5539,8.5702,8.5458,8.5702,91500.0
2009-10-29 13:55:00,10.49,10.5,10.47,10.49,98700.0,8.5621,8.5702,8.5458,8.5621,98700.0
2009-10-29 14:00:00,10.5,10.51,10.48,10.5,217000.0,8.5702,8.5784,8.5539,8.5702,217000.0
2009-10-29 14:05:00,10.49,10.5,10.49,10.5,72900.0,8.5621,8.5702,8.5621,8.5702,72900.0
2009-10-29 14:10:00,10.5,10.5,10.49,10.5,25800.0,8.5702,8.5702,8.5621,8.5702,25800.0
2009-10-29 14:15:00,10.5,10.51,10.48,10.49,49500.0,8.5702,8.5784,8.5539,8.5621,49500.0
2009-10-29 14:20:00,10.49,10.49,10.47,10.48,42800.0,8.5621,8.5621,8.5458,8.5539,42800.0
2009-10-29 14:25:00,10.48,10.51,10.47,10.5,115700.0,8.5539,8.5784,8.5458,8.5702,115700.0
2009-10-29 14:30:00,10.51,10.51,10.48,10.5,62000.0,8.5784,8.5784,8.5539,8.5702,62000.0
2009-10-29 14:35:00,10.49,10.5,10.48,10.5,25300.0,8.5621,8.5702,8.5539,8.5702,25300.0
2009-10-29 14:40:00,10.5,10.53,10.49,10.52,58000.0,8.5702,8.5947,8.5621,8.5866,58000.0
2009-10-29 14:45:00,10.53,10.53,10.5,10.5,38500.0,8.5947,8.5947,8.5702,8.5702,38500.0
2009-10-29 14:50:00,10.5,10.52,10.49,10.52,64000.0,8.5702,8.5866,8.5621,8.5866,64000.0
2009-10-29 14:55:00,10.52,10.52,10.51,10.51,18100.0,8.5866,8.5866,8.5784,8.5784,18100.0
2009-10-29 15:00:00,10.51,10.52,10.51,10.51,53500.0,8.5784,8.5866,8.5784,8.5784,53500.0
2009-10-29 15:05:00,10.52,10.53,10.49,10.49,82900.0,8.5866,8.5947,8.5621,8.5621,82900.0
2009-10-29 15:10:00,10.5,10.5,10.49,10.49,49200.0,8.5702,8.5702,8.5621,8.5621,49200.0
2009-10-29 15:15:00,10.49,10.5,10.47,10.47,52800.0,8.5621,8.5702,8.5458,8.5458,52800.0
2009-10-29 15:20:00,10.48,10.48,10.47,10.47,37100.0,8.5539,8.5539,8.5458,8.5458,37100.0
2009-10-29 15:25:00,10.48,10.51,10.47,10.5,123400.0,8.5539,8.5784,8.5458,8.5702,123400.0
2009-10-29 15:30:00,10.5,10.5,10.47,10.5,60300.0,8.5702,8.5702,8.5458,8.5702,60300.0
2009-10-29 15:35:00,10.5,10.5,10.49,10.49,80400.0,8.5702,8.5702,8.5621,8.5621,80400.0
2009-10-29 15:40:00,10.49,10.5,10.45,10.46,152900.0,8.5621,8.5702,8.5294,8.5376,152900.0
2009-10-29 15:45:00,10.45,10.46,10.44,10.44,81500.0,8.5294,8.5376,8.5213,8.5213,81500.0
2009-10-29 15:50:00,10.45,10.46,10.43,10.45,169800.0,8.5294,8.5376,8.5131,8.5294,169800.0
2009-10-29 15:55:00,10.45,10.45,10.44,10.45,202100.0,8.5294,8.5294,8.5213,8.5294,202100.0
2009-10-30 09:30:00,10.42,10.58,10.41,10.56,237500.0,8.5049,8.6355,8.4968,8.6192,237500.0
2009-10-30 09:35:00,10.55,10.79,10.54,10.76,350100.0,8.6111,8.8069,8.6029,8.7825,350100.0
2009-10-30 09:40:00,10.75,10.77,10.6,10.71,241300.0,8.7743,8.7906,8.6519,8.7416,241300.0
2009-10-30 09:45:00,10.74,10.78,10.61,10.63,125700.0,8.7661,8.7988,8.66,8.6764,125700.0
2009-10-30 09:50:00,10.62,10.67,10.57,10.6,173600.0,8.6682,8.709,8.6274,8.6519,173600.0
2009-10-30 09:55:00,10.6,10.68,10.57,10.61,52800.0,8.6519,8.7172,8.6274,8.66,52800.0
2009-10-30 10:00:00,10.61,10.7,10.6,10.65,112400.0,8.66,8.7335,8.6519,8.6927,112400.0
2009-10-30 10:05:00,10.64,10.66,10.62,10.64,66500.0,8.6845,8.7008,8.6682,8.6845,66500.0
2009-10-30 10:10:00,10.65,10.7,10.63,10.67,154500.0,8.6927,8.7335,8.6764,8.709,154500.0
2009-10-30 10:15:00,10.68,10.68,10.64,10.67,100500.0,8.7172,8.7172,8.6845,8.709,100500.0
2009-10-30 10:20:00,10.67,10.77,10.66,10.73,165400.0,8.709,8.7906,8.7008,8.758,165400.0
2009-10-30 10:25:00,10.73,10.74,10.7,10.72,121800.0,8.758,8.7661,8.7335,8.7498,121800.0
2009-10-30 10:30:00,10.73,10.73,10.64,10.7,165200.0,8.758,8.758,8.6845,8.7335,165200.0
2009-10-30 10:35:00,10.69,10.7,10.6,10.6,103100.0,8.7253,8.7335,8.6519,8.6519,103100.0
2009-10-30 10:40:00,10.6,10.6,10.55,10.59,46300.0,8.6519,8.6519,8.6111,8.6437,46300.0
2009-10-30 10:45:00,10.58,10.6,10.56,10.6,81400.0,8.6355,8.6519,8.6192,8.6519,81400.0
2009-10-30 10:50:00,10.6,10.62,10.59,10.6,35200.0,8.6519,8.6682,8.6437,8.6519,35200.0
2009-10-30 10:55:00,10.61,10.65,10.6,10.62,49600.0,8.66,8.6927,8.6519,8.6682,49600.0
2009-10-30 11:00:00,10.62,10.65,10.6,10.65,120100.0,8.6682,8.6927,8.6519,8.6927,120100.0
2009-10-30 11:05:00,10.65,10.65,10.6,10.62,65100.0,8.6927,8.6927,8.6519,8.6682,65100.0
2009-10-30 11:10:00,10.63,10.65,10.61,10.61,26400.0,8.6764,8.6927,8.66,8.66,26400.0
2009-10-30 11:15:00,10.61,10.63,10.6,10.6,11500.0,8.66,8.6764,8.6519,8.6519,11500.0
2009-10-30 11:20:00,10.6,10.63,10.6,10.6,47400.0,8.6519,8.6764,8.6519,8.6519,47400.0
2009-10-30 11:25:00,10.6,10.61,10.6,10.6,27000.0,8.6519,8.66,8.6519,8.6519,27000.0
2009-10-30 11:30:00,10.61,10.65,10.6,10.63,45200.0,8.66,8.6927,8.6519,8.6764,45200.0
2009-10-30 11:35:00,10.61,10.61,10.54,10.57,95800.0,8.66,8.66,8.6029,8.6274,95800.0
2009-10-30 11:40:00,10.57,10.58,10.55,10.57,14000.0,8.6274,8.6355,8.6111,8.6274,14000.0
2009-10-30 11:45:00,10.56,10.57,10.49,10.5,75600.0,8.6192,8.6274,8.5621,8.5702,75600.0
2009-10-30 11:50:00,10.5,10.52,10.41,10.45,77200.0,8.5702,8.5866,8.4968,8.5294,77200.0
2009-10-30 11:55:00,10.45,10.46,10.4,10.44,93400.0,8.5294,8.5376,8.4886,8.5213,93400.0
2009-10-30 12:00:00,10.46,10.46,10.4,10.4,60600.0,8.5376,8.5376,8.4886,8.4886,60600.0
2009-10-30 12:05:00,10.41,10.47,10.4,10.46,61000.0,8.4968,8.5458,8.4886,8.5376,61000.0
2009-10-30 12:10:00,10.46,10.49,10.41,10.41,61900.0,8.5376,8.5621,8.4968,8.4968,61900.0
2009-10-30 12:15:00,10.41,10.47,10.4,10.47,93800.0,8.4968,8.5458,8.4886,8.5458,93800.0
2009-10-30 12:20:00,10.47,10.48,10.46,10.46,53700.0,8.5458,8.5539,8.5376,8.5376,53700.0
2009-10-30 12:25:00,10.47,10.48,10.4,10.44,126000.0,8.5458,8.5539,8.4886,8.5213,126000.0
2009-10-30 12:30:00,10.44,10.45,10.39,10.42,65100.0,8.5213,8.5294,8.4805,8.5049,65100.0
2009-10-30 12:35:00,10.41,10.5,10.4,10.5,50100.0,8.4968,8.5702,8.4886,8.5702,50100.0
2009-10-30 12:40:00,10.5,10.5,10.44,10.45,26700.0,8.5702,8.5702,8.5213,8.5294,26700.0
2009-10-30 12:45:00,10.45,10.46,10.29,10.33,131700.0,8.5294,8.5376,8.3988,8.4315,131700.0
2009-10-30 12:50:00,10.33,10.36,10.3,10.36,48200.0,8.4315,8.456,8.407,8.456,48200.0
2009-10-30 12:55:00,10.35,10.35,10.29,10.3,58500.0,8.4478,8.4478,8.3988,8.407,58500.0
2009-10-30 13:00:00,10.29,10.35,10.29,10.31,33300.0,8.3988,8.4478,8.3988,8.4152,33300.0
2009-10-30 13:05:00,10.32,10.34,10.3,10.3,38400.0,8.4233,8.4397,8.407,8.407,38400.0
2009-10-30 13:10:00,10.31,10.39,10.31,10.34,59000.0,8.4152,8.4805,8.4152,8.4397,59000.0
2009-10-30 13:15:00,10.34,10.39,10.34,10.36,30800.0,8.4397,8.4805,8.4397,8.456,30800.0
2009-10-30 13:20:00,10.35,10.36,10.3,10.32,17600.0,8.4478,8.456,8.407,8.4233,17600.0
2009-10-30 13:25:00,10.33,10.35,10.32,10.35,29000.0,8.4315,8.4478,8.4233,8.4478,29000.0
2009-10-30 13:30:00,10.35,10.36,10.25,10.25,57400.0,8.4478,8.456,8.3662,8.3662,57400.0
2009-10-30 13:35:00,10.26,10.28,10.25,10.28,35100.0,8.3744,8.3907,8.3662,8.3907,35100.0
2009-10-30 13:40:00,10.29,10.33,10.28,10.33,17500.0,8.3988,8.4315,8.3907,8.4315,17500.0
2009-10-30 13:45:00,10.33,10.34,10.3,10.34,44300.0,8.4315,8.4397,8.407,8.4397,44300.0
2009-10-30 13:50:00,10.34,10.37,10.34,10.34,64800.0,8.4397,8.4641,8.4397,8.4397,64800.0
2009-10-30 13:55:00,10.34,10.39,10.32,10.38,46100.0,8.4397,8.4805,8.4233,8.4723,46100.0
2009-10-30 14:00:00,10.38,10.42,10.38,10.41,86300.0,8.4723,8.5049,8.4723,8.4968,86300.0
2009-10-30 14:05:00,10.42,10.51,10.41,10.49,233200.0,8.5049,8.5784,8.4968,8.5621,233200.0
2009-10-30 14:10:00,10.49,10.56,10.48,10.53,149100.0,8.5621,8.6192,8.5539,8.5947,149100.0
2009-10-30 14:15:00,10.53,10.53,10.45,10.5,125900.0,8.5947,8.5947,8.5294,8.5702,125900.0
2009-10-30 14:20:00,10.51,10.51,10.39,10.39,72900.0,8.5784,8.5784,8.4805,8.4805,72900.0
2009-10-30 14:25:00,10.41,10.42,10.38,10.4,33900.0,8.4968,8.5049,8.4723,8.4886,33900.0
2009-10-30 14:30:00,10.4,10.41,10.37,10.38,44400.0,8.4886,8.4968,8.4641,8.4723,44400.0
2009-10-30 14:35:00,10.38,10.43,10.33,10.43,113300.0,8.4723,8.5131,8.4315,8.5131,113300.0
2009-10-30 14:40:00,10.43,10.44,10.39,10.41,61800.0,8.5131,8.5213,8.4805,8.4968,61800.0
2009-10-30 14:45:00,10.41,10.43,10.4,10.42,68700.0,8.4968,8.5131,8.4886,8.5049,68700.0
2009-10-30 14:50:00,10.41,10.45,10.4,10.44,55000.0,8.4968,8.5294,8.4886,8.5213,55000.0
2009-10-30 14:55:00,10.44,10.49,10.43,10.45,96900.0,8.5213,8.5621,8.5131,8.5294,96900.0
2009-10-30 15:00:00,10.45,10.46,10.4,10.44,148200.0,8.5294,8.5376,8.4886,8.5213,148200.0
2009-10-30 15:05:00,10.44,10.45,10.38,10.39,69300.0,8.5213,8.5294,8.4723,8.4805,69300.0
2009-10-30 15:10:00,10.4,10.47,10.39,10.43,80700.0,8.4886,8.5458,8.4805,8.5131,80700.0
2009-10-30 15:15:00,10.43,10.45,10.38,10.38,51100.0,8.5131,8.5294,8.4723,8.4723,51100.0
2009-10-30 15:20:00,10.39,10.46,10.38,10.42,67900.0,8.4805,8.5376,8.4723,8.5049,67900.0
2009-10-30 15:25:00,10.42,10.44,10.37,10.39,103700.0,8.5049,8.5213,8.4641,8.4805,103700.0
2009-10-30 15:30:00,10.39,10.47,10.38,10.44,115200.0,8.4805,8.5458,8.4723,8.5213,115200.0
2009-10-30 15:35:00,10.45,10.49,10.44,10.47,214000.0,8.5294,8.5621,8.5213,8.5458,214000.0
2009-10-30 15:40:00,10.46,10.51,10.46,10.5,140000.0,8.5376,8.5784,8.5376,8.5702,140000.0
2009-10-30 15:45:00,10.5,10.5,10.45,10.47,119600.0,8.5702,8.5702,8.5294,8.5458,119600.0
2009-10-30 15:50:00,10.47,10.47,10.4,10.4,163900.0,8.5458,8.5458,8.4886,8.4886,163900.0
2009-10-30 15:55:00,10.4,10.46,10.4,10.43,512000.0,8.4886,8.5376,8.4886,8.5131,512000.0
2009-11-02 09:30:00,10.5,10.56,10.35,10.36,90900.0,8.5702,8.6192,8.4478,8.456,90900.0
2009-11-02 09:35:00,10.35,10.35,10.24,10.26,110600.0,8.4478,8.4478,8.358,8.3744,110600.0
2009-11-02 09:40:00,10.25,10.35,10.25,10.3,80600.0,8.3662,8.4478,8.3662,8.407,80600.0
2009-11-02 09:45:00,10.3,10.3,10.23,10.23,77700.0,8.407,8.407,8.3499,8.3499,77700.0
2009-11-02 09:50:00,10.22,10.31,10.22,10.28,260900.0,8.3417,8.4152,8.3417,8.3907,260900.0
2009-11-02 09:55:00,10.28,10.37,10.25,10.34,117400.0,8.3907,8.4641,8.3662,8.4397,117400.0
2009-11-02 10:00:00,10.34,10.53,10.34,10.5,88400.0,8.4397,8.5947,8.4397,8.5702,88400.0
2009-11-02 10:05:00,10.51,10.52,10.37,10.38,89500.0,8.5784,8.5866,8.4641,8.4723,89500.0
2009-11-02 10:10:00,10.38,10.44,10.33,10.35,62800.0,8.4723,8.5213,8.4315,8.4478,62800.0
2009-11-02 10:15:00,10.35,10.43,10.31,10.42,65700.0,8.4478,8.5131,8.4152,8.5049,65700.0
2009-11-02 10:20:00,10.42,10.43,10.28,10.29,126100.0,8.5049,8.5131,8.3907,8.3988,126100.0
2009-11-02 10:25:00,10.28,10.4,10.28,10.39,97300.0,8.3907,8.4886,8.3907,8.4805,97300.0
2009-11-02 10:30:00,10.39,10.44,10.36,10.41,62500.0,8.4805,8.5213,8.456,8.4968,62500.0
2009-11-02 10:35:00,10.4,10.48,10.38,10.47,24700.0,8.4886,8.5539,8.4723,8.5458,24700.0
2009-11-02 10:40:00,10.47,10.48,10.47,10.47,63900.0,8.5458,8.5539,8.5458,8.5458,63900.0
2009-11-02 10:45:00,10.48,10.52,10.46,10.49,118800.0,8.5539,8.5866,8.5376,8.5621,118800.0
2009-11-02 10:50:00,10.49,10.5,10.44,10.44,46000.0,8.5621,8.5702,8.5213,8.5213,46000.0
2009-11-02 10:55:00,10.45,10.5,10.37,10.37,54000.0,8.5294,8.5702,8.4641,8.4641,54000.0
2009-11-02 11:00:00,10.37,10.37,10.3,10.32,122600.0,8.4641,8.4641,8.407,8.4233,122600.0
2009-11-02 11:05:00,10.33,10.39,10.32,10.38,63300.0,8.4315,8.4805,8.4233,8.4723,63300.0
2009-11-02 11:10:00,10.38,10.44,10.35,10.43,33600.0,8.4723,8.5213,8.4478,8.5131,33600.0
2009-11-02 11:15:00,10.43,10.43,10.35,10.35,17900.0,8.5131,8.5131,8.4478,8.4478,17900.0
2009-11-02 11:20:00,10.36,10.41,10.35,10.39,29000.0,8.456,8.4968,8.4478,8.4805,29000.0
2009-11-02 11:25:00,10.39,10.39,10.32,10.34,41900.0,8.4805,8.4805,8.4233,8.4397,41900.0
2009-11-02 11:30:00,10.36,10.38,10.34,10.38,9100.0,8.456,8.4723,8.4397,8.4723,9100.0
2009-11-02 11:35:00,10.38,10.4,10.33,10.34,21600.0,8.4723,8.4886,8.4315,8.4397,21600.0
2009-11-02 11:40:00,10.34,10.37,10.33,10.37,16900.0,8.4397,8.4641,8.4315,8.4641,16900.0
2009-11-02 11:45:00,10.38,10.43,10.37,10.43,49900.0,8.4723,8.5131,8.4641,8.5131,49900.0
2009-11-02 11:50:00,10.43,10.44,10.39,10.41,22900.0,8.5131,8.5213,8.4805,8.4968,22900.0
2009-11-02 11:55:00,10.42,10.49,10.41,10.48,182200.0,8.5049,8.5621,8.4968,8.5539,182200.0
2009-11-02 12:00:00,10.47,10.47,10.43,10.44,38000.0,8.5458,8.5458,8.5131,8.5213,38000.0
2009-11-02 12:05:00,10.44,10.48,10.43,10.47,88200.0,8.5213,8.5539,8.5131,8.5458,88200.0
2009-11-02 12:10:00,10.47,10.48,10.46,10.47,8700.0,8.5458,8.5539,8.5376,8.5458,8700.0
2009-11-02 12:15:00,10.46,10.49,10.43,10.49,97100.0,8.5376,8.5621,8.5131,8.5621,97100.0
2009-11-02 12:20:00,10.49,10.5,10.45,10.48,14500.0,8.5621,8.5702,8.5294,8.5539,14500.0
2009-11-02 12:25:00,10.48,10.48,10.45,10.46,24800.0,8.5539,8.5539,8.5294,8.5376,24800.0
2009-11-02 12:30:00,10.45,10.46,10.38,10.38,46900.0,8.5294,8.5376,8.4723,8.4723,46900.0
2009-11-02 12:35:00,10.38,10.41,10.37,10.4,51400.0,8.4723,8.4968,8.4641,8.4886,51400.0
2009-11-02 12:40:00,10.39,10.39,10.3,10.31,73600.0,8.4805,8.4805,8.407,8.4152,73600.0
2009-11-02 12:45:00,10.31,10.34,10.3,10.32,24300.0,8.4152,8.4397,8.407,8.4233,24300.0
2009-11-02 12:50:00,10.31,10.31,10.18,10.22,96200.0,8.4152,8.4152,8.3091,8.3417,96200.0
2009-11-02 12:55:00,10.23,10.29,10.17,10.17,73100.0,8.3499,8.3988,8.3009,8.3009,73100.0
2009-11-02 13:00:00,10.17,10.23,10.15,10.23,73400.0,8.3009,8.3499,8.2846,8.3499,73400.0
2009-11-02 13:05:00,10.23,10.29,10.22,10.29,54300.0,8.3499,8.3988,8.3417,8.3988,54300.0
2009-11-02 13:10:00,10.28,10.31,10.24,10.24,56000.0,8.3907,8.4152,8.358,8.358,56000.0
2009-11-02 13:15:00,10.24,10.29,10.19,10.26,51600.0,8.358,8.3988,8.3172,8.3744,51600.0
2009-11-02 13:20:00,10.27,10.34,10.25,10.3,26400.0,8.3825,8.4397,8.3662,8.407,26400.0
2009-11-02 13:25:00,10.3,10.32,10.27,10.27,18400.0,8.407,8.4233,8.3825,8.3825,18400.0
2009-11-02 13:30:00,10.27,10.27,10.2,10.22,73100.0,8.3825,8.3825,8.3254,8.3417,73100.0
2009-11-02 13:35:00,10.23,10.25,10.19,10.23,31800.0,8.3499,8.3662,8.3172,8.3499,31800.0
2009-11-02 13:40:00,10.24,10.27,10.21,10.26,25700.0,8.358,8.3825,8.3335,8.3744,25700.0
2009-11-02 13:45:00,10.27,10.27,10.2,10.21,34800.0,8.3825,8.3825,8.3254,8.3335,34800.0
2009-11-02 13:50:00,10.21,10.21,10.17,10.2,47200.0,8.3335,8.3335,8.3009,8.3254,47200.0
2009-11-02 13:55:00,10.19,10.21,10.15,10.15,22900.0,8.3172,8.3335,8.2846,8.2846,22900.0
2009-11-02 14:00:00,10.16,10.17,10.15,10.15,18000.0,8.2927,8.3009,8.2846,8.2846,18000.0
2009-11-02 14:05:00,10.15,10.16,10.07,10.09,175200.0,8.2846,8.2927,8.2193,8.2356,175200.0
2009-11-02 14:10:00,10.08,10.13,10.08,10.11,88100.0,8.2274,8.2682,8.2274,8.2519,88100.0
2009-11-02 14:15:00,10.11,10.11,10.05,10.06,92800.0,8.2519,8.2519,8.2029,8.2111,92800.0
2009-11-02 14:20:00,10.06,10.17,10.06,10.13,117600.0,8.2111,8.3009,8.2111,8.2682,117600.0
2009-11-02 14:25:00,10.14,10.19,10.13,10.18,17000.0,8.2764,8.3172,8.2682,8.3091,17000.0
2009-11-02 14:30:00,10.19,10.2,10.14,10.19,44100.0,8.3172,8.3254,8.2764,8.3172,44100.0
2009-11-02 14:35:00,10.19,10.2,10.15,10.16,39600.0,8.3172,8.3254,8.2846,8.2927,39600.0
2009-11-02 14:40:00,10.17,10.25,10.17,10.24,116500.0,8.3009,8.3662,8.3009,8.358,116500.0
2009-11-02 14:45:00,10.24,10.28,10.24,10.25,131300.0,8.358,8.3907,8.358,8.3662,131300.0
2009-11-02 14:50:00,10.26,10.31,10.25,10.3,105100.0,8.3744,8.4152,8.3662,8.407,105100.0
2009-11-02 14:55:00,10.29,10.29,10.22,10.26,53500.0,8.3988,8.3988,8.3417,8.3744,53500.0
2009-11-02 15:00:00,10.26,10.3,10.25,10.28,42600.0,8.3744,8.407,8.3662,8.3907,42600.0
2009-11-02 15:05:00,10.27,10.29,10.19,10.19,67700.0,8.3825,8.3988,8.3172,8.3172,67700.0
2009-11-02 15:10:00,10.19,10.26,10.19,10.22,53900.0,8.3172,8.3744,8.3172,8.3417,53900.0
2009-11-02 15:15:00,10.21,10.25,10.17,10.19,75400.0,8.3335,8.3662,8.3009,8.3172,75400.0
2009-11-02 15:20:00,10.19,10.27,10.18,10.23,85900.0,8.3172,8.3825,8.3091,8.3499,85900.0
2009-11-02 15:25:00,10.23,10.26,10.19,10.26,108100.0,8.3499,8.3744,8.3172,8.3744,108100.0
2009-11-02 15:30:00,10.26,10.31,10.24,10.24,125800.0,8.3744,8.4152,8.358,8.358,125800.0
2009-11-02 15:35:00,10.25,10.31,10.24,10.28,96800.0,8.3662,8.4152,8.358,8.3907,96800.0
2009-11-02 15:40:00,10.28,10.31,10.27,10.31,100800.0,8.3907,8.4152,8.3825,8.4152,100800.0
2009-11-02 15:45:00,10.3,10.32,10.26,10.3,205300.0,8.407,8.4233,8.3744,8.407,205300.0
2009-11-02 15:50:00,10.3,10.34,10.29,10.34,139500.0,8.407,8.4397,8.3988,8.4397,139500.0
2009-11-02 15:55:00,10.32,10.35,10.32,10.32,250600.0,8.4233,8.4478,8.4233,8.4233,250600.0
2009-11-03 09:30:00,10.2,10.2,10.07,10.13,64400.0,8.3254,8.3254,8.2193,8.2682,64400.0
2009-11-03 09:35:00,10.15,10.15,10.06,10.1,87100.0,8.2846,8.2846,8.2111,8.2438,87100.0
2009-11-03 09:40:00,10.1,10.22,10.1,10.12,66800.0,8.2438,8.3417,8.2438,8.2601,66800.0
2009-11-03 09:45:00,10.12,10.14,10.12,10.12,20600.0,8.2601,8.2764,8.2601,8.2601,20600.0
2009-11-03 09:50:00,10.12,10.21,10.12,10.14,36900.0,8.2601,8.3335,8.2601,8.2764,36900.0
2009-11-03 09:55:00,10.14,10.14,10.08,10.09,37900.0,8.2764,8.2764,8.2274,8.2356,37900.0
2009-11-03 10:00:00,10.09,10.18,10.05,10.15,122200.0,8.2356,8.3091,8.2029,8.2846,122200.0
2009-11-03 10:05:00,10.15,10.15,10.07,10.12,52000.0,8.2846,8.2846,8.2193,8.2601,52000.0
2009-11-03 10:10:00,10.11,10.12,10.06,10.11,56600.0,8.2519,8.2601,8.2111,8.2519,56600.0
2009-11-03 10:15:00,10.11,10.13,10.08,10.12,49400.0,8.2519,8.2682,8.2274,8.2601,49400.0
2009-11-03 10:20:00,10.12,10.15,10.07,10.15,75400.0,8.2601,8.2846,8.2193,8.2846,75400.0
2009-11-03 10:25:00,10.15,10.18,10.09,10.11,37300.0,8.2846,8.3091,8.2356,8.2519,37300.0
2009-11-03 10:30:00,10.1,10.16,10.09,10.16,26100.0,8.2438,8.2927,8.2356,8.2927,26100.0
2009-11-03 10:35:00,10.16,10.16,10.13,10.14,68600.0,8.2927,8.2927,8.2682,8.2764,68600.0
2009-11-03 10:40:00,10.14,10.18,10.12,10.16,33700.0,8.2764,8.3091,8.2601,8.2927,33700.0
2009-11-03 10:45:00,10.16,10.21,10.13,10.21,36000.0,8.2927,8.3335,8.2682,8.3335,36000.0
2009-11-03 10:50:00,10.2,10.2,10.14,10.15,21200.0,8.3254,8.3254,8.2764,8.2846,21200.0
2009-11-03 10:55:00,10.15,10.16,10.11,10.15,24300.0,8.2846,8.2927,8.2519,8.2846,24300.0
2009-11-03 11:00:00,10.13,10.2,10.12,10.2,25500.0,8.2682,8.3254,8.2601,8.3254,25500.0
2009-11-03 11:05:00,10.19,10.19,10.1,10.16,37500.0,8.3172,8.3172,8.2438,8.2927,37500.0
2009-11-03 11:10:00,10.15,10.2,10.13,10.2,34400.0,8.2846,8.3254,8.2682,8.3254,34400.0
2009-11-03 11:15:00,10.19,10.2,10.13,10.18,31000.0,8.3172,8.3254,8.2682,8.3091,31000.0
2009-11-03 11:20:00,10.18,10.19,10.12,10.19,11300.0,8.3091,8.3172,8.2601,8.3172,11300.0
2009-11-03 11:25:00,10.18,10.19,10.11,10.14,28700.0,8.3091,8.3172,8.2519,8.2764,28700.0
2009-11-03 11:30:00,10.14,10.17,10.12,10.13,17100.0,8.2764,8.3009,8.2601,8.2682,17100.0
2009-11-03 11:35:00,10.12,10.13,10.07,10.11,39500.0,8.2601,8.2682,8.2193,8.2519,39500.0
2009-11-03 11:40:00,10.1,10.12,10.05,10.1,28500.0,8.2438,8.2601,8.2029,8.2438,28500.0
2009-11-03 11:45:00,10.1,10.16,10.07,10.16,27300.0,8.2438,8.2927,8.2193,8.2927,27300.0
2009-11-03 11:50:00,10.17,10.19,10.12,10.19,30900.0,8.3009,8.3172,8.2601,8.3172,30900.0
2009-11-03 11:55:00,10.19,10.23,10.11,10.2,32000.0,8.3172,8.3499,8.2519,8.3254,32000.0
2009-11-03 12:00:00,10.2,10.23,10.2,10.2,12500.0,8.3254,8.3499,8.3254,8.3254,12500.0
2009-11-03 12:05:00,10.2,10.2,10.14,10.19,29600.0,8.3254,8.3254,8.2764,8.3172,29600.0
2009-11-03 12:10:00,10.19,10.2,10.16,10.16,10500.0,8.3172,8.3254,8.2927,8.2927,10500.0
2009-11-03 12:15:00,10.16,10.16,10.12,10.12,12400.0,8.2927,8.2927,8.2601,8.2601,12400.0
2009-11-03 12:20:00,10.12,10.17,10.11,10.17,53100.0,8.2601,8.3009,8.2519,8.3009,53100.0
2009-11-03 12:25:00,10.17,10.22,10.17,10.2,25100.0,8.3009,8.3417,8.3009,8.3254,25100.0
2009-11-03 12:30:00,10.21,10.25,10.21,10.23,14800.0,8.3335,8.3662,8.3335,8.3499,14800.0
2009-11-03 12:35:00,10.23,10.29,10.22,10.27,33500.0,8.3499,8.3988,8.3417,8.3825,33500.0
2009-11-03 12:40:00,10.27,10.27,10.23,10.26,26800.0,8.3825,8.3825,8.3499,8.3744,26800.0
2009-11-03 12:45:00,10.27,10.27,10.21,10.24,24100.0,8.3825,8.3825,8.3335,8.358,24100.0
2009-11-03 12:50:00,10.25,10.29,10.23,10.23,19200.0,8.3662,8.3988,8.3499,8.3499,19200.0
2009-11-03 12:55:00,10.23,10.25,10.21,10.21,12800.0,8.3499,8.3662,8.3335,8.3335,12800.0
2009-11-03 13:00:00,10.21,10.22,10.16,10.21,32200.0,8.3335,8.3417,8.2927,8.3335,32200.0
2009-11-03 13:05:00,10.21,10.25,10.21,10.21,12800.0,8.3335,8.3662,8.3335,8.3335,12800.0
2009-11-03 13:10:00,10.21,10.23,10.18,10.23,10400.0,8.3335,8.3499,8.3091,8.3499,10400.0
2009-11-03 13:15:00,10.23,10.23,10.2,10.22,11600.0,8.3499,8.3499,8.3254,8.3417,11600.0
2009-11-03 13:20:00,10.21,10.24,10.19,10.2,19400.0,8.3335,8.358,8.3172,8.3254,19400.0
2009-11-03 13:25:00,10.2,10.23,10.17,10.22,26200.0,8.3254,8.3499,8.3009,8.3417,26200.0
2009-11-03 13:30:00,10.21,10.22,10.2,10.22,14000.0,8.3335,8.3417,8.3254,8.3417,14000.0
2009-11-03 13:35:00,10.21,10.24,10.2,10.22,47900.0,8.3335,8.358,8.3254,8.3417,47900.0
2009-11-03 13:40:00,10.23,10.23,10.2,10.21,8700.0,8.3499,8.3499,8.3254,8.3335,8700.0
2009-11-03 13:45:00,10.2,10.24,10.19,10.24,18300.0,8.3254,8.358,8.3172,8.358,18300.0
2009-11-03 13:50:00,10.25,10.28,10.25,10.25,19700.0,8.3662,8.3907,8.3662,8.3662,19700.0
2009-11-03 13:55:00,10.26,10.28,10.24,10.25,79300.0,8.3744,8.3907,8.358,8.3662,79300.0
2009-11-03 14:00:00,10.26,10.28,10.26,10.27,9400.0,8.3744,8.3907,8.3744,8.3825,9400.0
2009-11-03 14:05:00,10.27,10.29,10.27,10.29,28300.0,8.3825,8.3988,8.3825,8.3988,28300.0
2009-11-03 14:10:00,10.29,10.35,10.28,10.32,79400.0,8.3988,8.4478,8.3907,8.4233,79400.0
2009-11-03 14:15:00,10.32,10.34,10.31,10.33,31200.0,8.4233,8.4397,8.4152,8.4315,31200.0
2009-11-03 14:20:00,10.33,10.36,10.3,10.3,26300.0,8.4315,8.456,8.407,8.407,26300.0
2009-11-03 14:25:00,10.31,10.35,10.3,10.33,24500.0,8.4152,8.4478,8.407,8.4315,24500.0
2009-11-03 14:30:00,10.33,10.36,10.31,10.31,53600.0,8.4315,8.456,8.4152,8.4152,53600.0
2009-11-03 14:35:00,10.3,10.31,10.28,10.29,36200.0,8.407,8.4152,8.3907,8.3988,36200.0
2009-11-03 14:40:00,10.29,10.35,10.29,10.34,35400.0,8.3988,8.4478,8.3988,8.4397,35400.0
2009-11-03 14:45:00,10.33,10.36,10.31,10.33,30400.0,8.4315,8.456,8.4152,8.4315,30400.0
2009-11-03 14:50:00,10.34,10.35,10.31,10.31,44700.0,8.4397,8.4478,8.4152,8.4152,44700.0
2009-11-03 14:55:00,10.32,10.35,10.29,10.3,103100.0,8.4233,8.4478,8.3988,8.407,103100.0
2009-11-03 15:00:00,10.3,10.33,10.27,10.27,27200.0,8.407,8.4315,8.3825,8.3825,27200.0
2009-11-03 15:05:00,10.28,10.3,10.26,10.26,29800.0,8.3907,8.407,8.3744,8.3744,29800.0
2009-11-03 15:10:00,10.27,10.31,10.26,10.29,29500.0,8.3825,8.4152,8.3744,8.3988,29500.0
2009-11-03 15:15:00,10.28,10.31,10.28,10.3,14900.0,8.3907,8.4152,8.3907,8.407,14900.0
2009-11-03 15:20:00,10.3,10.33,10.28,10.31,46600.0,8.407,8.4315,8.3907,8.4152,46600.0
2009-11-03 15:25:00,10.31,10.32,10.29,10.32,56300.0,8.4152,8.4233,8.3988,8.4233,56300.0
2009-11-03 15:30:00,10.32,10.35,10.31,10.32,168200.0,8.4233,8.4478,8.4152,8.4233,168200.0
2009-11-03 15:35:00,10.31,10.37,10.31,10.36,184700.0,8.4152,8.4641,8.4152,8.456,184700.0
2009-11-03 15:40:00,10.36,10.38,10.35,10.37,80100.0,8.456,8.4723,8.4478,8.4641,80100.0
2009-11-03 15:45:00,10.37,10.43,10.37,10.4,98000.0,8.4641,8.5131,8.4641,8.4886,98000.0
2009-11-03 15:50:00,10.39,10.43,10.37,10.41,127700.0,8.4805,8.5131,8.4641,8.4968,127700.0
2009-11-03 15:55:00,10.41,10.41,10.39,10.41,161600.0,8.4968,8.4968,8.4805,8.4968,161600.0
2009-11-04 09:30:00,10.68,10.74,10.66,10.66,111700.0,8.7172,8.7661,8.7008,8.7008,111700.0
2009-11-04 09:35:00,10.66,10.7,10.61,10.65,68500.0,8.7008,8.7335,8.66,8.6927,68500.0
2009-11-04 09:40:00,10.64,10.64,10.54,10.55,57400.0,8.6845,8.6845,8.6029,8.6111,57400.0
2009-11-04 09:45:00,10.54,10.58,10.5,10.52,90800.0,8.6029,8.6355,8.5702,8.5866,90800.0
2009-11-04 09:50:00,10.51,10.52,10.43,10.43,106900.0,8.5784,8.5866,8.5131,8.5131,106900.0
2009-11-04 09:55:00,10.43,10.48,10.43,10.47,72000.0,8.5131,8.5539,8.5131,8.5458,72000.0
2009-11-04 10:00:00,10.47,10.5,10.43,10.47,150300.0,8.5458,8.5702,8.5131,8.5458,150300.0
2009-11-04 10:05:00,10.47,10.48,10.44,10.46,92100.0,8.5458,8.5539,8.5213,8.5376,92100.0
2009-11-04 10:10:00,10.47,10.54,10.47,10.53,102700.0,8.5458,8.6029,8.5458,8.5947,102700.0
2009-11-04 10:15:00,10.52,10.56,10.51,10.55,76900.0,8.5866,8.6192,8.5784,8.6111,76900.0
2009-11-04 10:20:00,10.55,10.6,10.55,10.57,70500.0,8.6111,8.6519,8.6111,8.6274,70500.0
2009-11-04 10:25:00,10.56,10.6,10.53,10.6,21900.0,8.6192,8.6519,8.5947,8.6519,21900.0
2009-11-04 10:30:00,10.6,10.63,10.58,10.6,49500.0,8.6519,8.6764,8.6355,8.6519,49500.0
2009-11-04 10:35:00,10.6,10.6,10.55,10.56,38400.0,8.6519,8.6519,8.6111,8.6192,38400.0
2009-11-04 10:40:00,10.55,10.57,10.52,10.56,37500.0,8.6111,8.6274,8.5866,8.6192,37500.0
2009-11-04 10:45:00,10.57,10.59,10.56,10.57,43600.0,8.6274,8.6437,8.6192,8.6274,43600.0
2009-11-04 10:50:00,10.58,10.58,10.56,10.57,33400.0,8.6355,8.6355,8.6192,8.6274,33400.0
2009-11-04 10:55:00,10.57,10.62,10.57,10.62,42500.0,8.6274,8.6682,8.6274,8.6682,42500.0
2009-11-04 11:00:00,10.61,10.61,10.52,10.55,76700.0,8.66,8.66,8.5866,8.6111,76700.0
2009-11-04 11:05:00,10.55,10.57,10.53,10.54,22300.0,8.6111,8.6274,8.5947,8.6029,22300.0
2009-11-04 11:10:00,10.53,10.54,10.52,10.52,16300.0,8.5947,8.6029,8.5866,8.5866,16300.0
2009-11-04 11:15:00,10.53,10.54,10.51,10.53,35800.0,8.5947,8.6029,8.5784,8.5947,35800.0
2009-11-04 11:20:00,10.54,10.57,10.53,10.54,34100.0,8.6029,8.6274,8.5947,8.6029,34100.0
2009-11-04 11:25:00,10.53,10.53,10.5,10.51,40100.0,8.5947,8.5947,8.5702,8.5784,40100.0
2009-11-04 11:30:00,10.51,10.51,10.47,10.47,64000.0,8.5784,8.5784,8.5458,8.5458,64000.0
2009-11-04 11:35:00,10.48,10.48,10.46,10.47,59800.0,8.5539,8.5539,8.5376,8.5458,59800.0
2009-11-04 11:40:00,10.47,10.47,10.43,10.44,83600.0,8.5458,8.5458,8.5131,8.5213,83600.0
2009-11-04 11:45:00,10.44,10.5,10.44,10.48,32400.0,8.5213,8.5702,8.5213,8.5539,32400.0
2009-11-04 11:50:00,10.49,10.54,10.48,10.52,38300.0,8.5621,8.6029,8.5539,8.5866,38300.0
2009-11-04 11:55:00,10.51,10.52,10.47,10.47,22200.0,8.5784,8.5866,8.5458,8.5458,22200.0
2009-11-04 12:00:00,10.47,10.51,10.43,10.49,26700.0,8.5458,8.5784,8.5131,8.5621,26700.0
2009-11-04 12:05:00,10.49,10.49,10.46,10.47,10400.0,8.5621,8.5621,8.5376,8.5458,10400.0
2009-11-04 12:10:00,10.48,10.48,10.43,10.45,22800.0,8.5539,8.5539,8.5131,8.5294,22800.0
2009-11-04 12:15:00,10.46,10.48,10.45,10.45,29800.0,8.5376,8.5539,8.5294,8.5294,29800.0
2009-11-04 12:20:00,10.45,10.49,10.45,10.48,9400.0,8.5294,8.5621,8.5294,8.5539,9400.0
2009-11-04 12:25:00,10.49,10.49,10.45,10.47,13100.0,8.5621,8.5621,8.5294,8.5458,13100.0
2009-11-04 12:30:00,10.47,10.48,10.46,10.48,5900.0,8.5458,8.5539,8.5376,8.5539,5900.0
2009-11-04 12:35:00,10.47,10.51,10.47,10.51,15700.0,8.5458,8.5784,8.5458,8.5784,15700.0
2009-11-04 12:40:00,10.51,10.52,10.5,10.5,11600.0,8.5784,8.5866,8.5702,8.5702,11600.0
2009-11-04 12:45:00,10.51,10.51,10.49,10.49,14500.0,8.5784,8.5784,8.5621,8.5621,14500.0
2009-11-04 12:50:00,10.49,10.49,10.46,10.46,16300.0,8.5621,8.5621,8.5376,8.5376,16300.0
2009-11-04 12:55:00,10.46,10.47,10.46,10.47,3600.0,8.5376,8.5458,8.5376,8.5458,3600.0
2009-11-04 13:00:00,10.46,10.47,10.46,10.46,8400.0,8.5376,8.5458,8.5376,8.5376,8400.0
2009-11-04 13:05:00,10.47,10.47,10.46,10.46,4300.0,8.5458,8.5458,8.5376,8.5376,4300.0
2009-11-04 13:10:00,10.47,10.49,10.46,10.48,21200.0,8.5458,8.5621,8.5376,8.5539,21200.0
2009-11-04 13:15:00,10.47,10.47,10.45,10.46,33300.0,8.5458,8.5458,8.5294,8.5376,33300.0
2009-11-04 13:20:00,10.46,10.46,10.44,10.44,39500.0,8.5376,8.5376,8.5213,8.5213,39500.0
2009-11-04 13:25:00,10.45,10.45,10.42,10.45,21400.0,8.5294,8.5294,8.5049,8.5294,21400.0
2009-11-04 13:30:00,10.44,10.46,10.42,10.46,52600.0,8.5213,8.5376,8.5049,8.5376,52600.0
2009-11-04 13:35:00,10.47,10.48,10.44,10.46,13800.0,8.5458,8.5539,8.5213,8.5376,13800.0
2009-11-04 13:40:00,10.46,10.46,10.44,10.46,23300.0,8.5376,8.5376,8.5213,8.5376,23300.0
2009-11-04 13:45:00,10.46,10.47,10.45,10.45,15300.0,8.5376,8.5458,8.5294,8.5294,15300.0
2009-11-04 13:50:00,10.45,10.45,10.43,10.44,9800.0,8.5294,8.5294,8.5131,8.5213,9800.0
2009-11-04 13:55:00,10.43,10.46,10.42,10.44,27800.0,8.5131,8.5376,8.5049,8.5213,27800.0
2009-11-04 14:00:00,10.44,10.44,10.42,10.43,49600.0,8.5213,8.5213,8.5049,8.5131,49600.0
2009-11-04 14:05:00,10.43,10.43,10.42,10.43,15600.0,8.5131,8.5131,8.5049,8.5131,15600.0
2009-11-04 14:10:00,10.43,10.43,10.41,10.41,29500.0,8.5131,8.5131,8.4968,8.4968,29500.0
2009-11-04 14:15:00,10.41,10.49,10.4,10.4,166500.0,8.4968,8.5621,8.4886,8.4886,166500.0
2009-11-04 14:20:00,10.4,10.49,10.4,10.44,67600.0,8.4886,8.5621,8.4886,8.5213,67600.0
2009-11-04 14:25:00,10.44,10.47,10.38,10.4,117000.0,8.5213,8.5458,8.4723,8.4886,117000.0
2009-11-04 14:30:00,10.39,10.49,10.38,10.46,58800.0,8.4805,8.5621,8.4723,8.5376,58800.0
2009-11-04 14:35:00,10.46,10.49,10.44,10.47,30600.0,8.5376,8.5621,8.5213,8.5458,30600.0
2009-11-04 14:40:00,10.47,10.5,10.44,10.45,117800.0,8.5458,8.5702,8.5213,8.5294,117800.0
2009-11-04 14:45:00,10.45,10.47,10.43,10.45,104600.0,8.5294,8.5458,8.5131,8.5294,104600.0
2009-11-04 14:50:00,10.45,10.45,10.41,10.41,62800.0,8.5294,8.5294,8.4968,8.4968,62800.0
2009-11-04 14:55:00,10.41,10.44,10.37,10.44,124300.0,8.4968,8.5213,8.4641,8.5213,124300.0
2009-11-04 15:00:00,10.43,10.44,10.38,10.38,54200.0,8.5131,8.5213,8.4723,8.4723,54200.0
2009-11-04 15:05:00,10.39,10.43,10.39,10.41,27900.0,8.4805,8.5131,8.4805,8.4968,27900.0
2009-11-04 15:10:00,10.41,10.44,10.36,10.42,138300.0,8.4968,8.5213,8.456,8.5049,138300.0
2009-11-04 15:15:00,10.42,10.44,10.38,10.4,105800.0,8.5049,8.5213,8.4723,8.4886,105800.0
2009-11-04 15:20:00,10.4,10.42,10.37,10.41,61300.0,8.4886,8.5049,8.4641,8.4968,61300.0
2009-11-04 15:25:00,10.41,10.44,10.39,10.41,42000.0,8.4968,8.5213,8.4805,8.4968,42000.0
2009-11-04 15:30:00,10.42,10.44,10.4,10.41,116500.0,8.5049,8.5213,8.4886,8.4968,116500.0
2009-11-04 15:35:00,10.41,10.45,10.38,10.41,134900.0,8.4968,8.5294,8.4723,8.4968,134900.0
2009-11-04 15:40:00,10.43,10.43,10.37,10.39,81500.0,8.5131,8.5131,8.4641,8.4805,81500.0
2009-11-04 15:45:00,10.39,10.4,10.35,10.38,89400.0,8.4805,8.4886,8.4478,8.4723,89400.0
2009-11-04 15:50:00,10.38,10.39,10.32,10.38,119800.0,8.4723,8.4805,8.4233,8.4723,119800.0
2009-11-04 15:55:00,10.38,10.39,10.32,10.33,104500.0,8.4723,8.4805,8.4233,8.4315,104500.0
2009-11-05 09:30:00,10.66,10.71,10.6,10.65,207600.0,8.7008,8.7416,8.6519,8.6927,207600.0
2009-11-05 09:35:00,10.67,10.67,10.51,10.52,209700.0,8.709,8.709,8.5784,8.5866,209700.0
2009-11-05 09:40:00,10.52,10.54,10.46,10.52,73000.0,8.5866,8.6029,8.5376,8.5866,73000.0
2009-11-05 09:45:00,10.53,10.63,10.5,10.6,90300.0,8.5947,8.6764,8.5702,8.6519,90300.0
2009-11-05 09:50:00,10.61,10.66,10.61,10.66,92200.0,8.66,8.7008,8.66,8.7008,92200.0
2009-11-05 09:55:00,10.65,10.66,10.62,10.65,89200.0,8.6927,8.7008,8.6682,8.6927,89200.0
2009-11-05 10:00:00,10.65,10.68,10.6,10.61,59100.0,8.6927,8.7172,8.6519,8.66,59100.0
2009-11-05 10:05:00,10.6,10.62,10.53,10.57,159300.0,8.6519,8.6682,8.5947,8.6274,159300.0
2009-11-05 10:10:00,10.57,10.58,10.52,10.53,53700.0,8.6274,8.6355,8.5866,8.5947,53700.0
2009-11-05 10:15:00,10.52,10.57,10.52,10.56,45700.0,8.5866,8.6274,8.5866,8.6192,45700.0
2009-11-05 10:20:00,10.56,10.61,10.56,10.59,42900.0,8.6192,8.66,8.6192,8.6437,42900.0
2009-11-05 10:25:00,10.6,10.63,10.59,10.6,26500.0,8.6519,8.6764,8.6437,8.6519,26500.0
2009-11-05 10:30:00,10.6,10.62,10.6,10.61,28200.0,8.6519,8.6682,8.6519,8.66,28200.0
2009-11-05 10:35:00,10.61,10.72,10.61,10.72,95200.0,8.66,8.7498,8.66,8.7498,95200.0
2009-11-05 10:40:00,10.71,10.78,10.69,10.77,134400.0,8.7416,8.7988,8.7253,8.7906,134400.0
2009-11-05 10:45:00,10.77,10.83,10.75,10.81,105200.0,8.7906,8.8396,8.7743,8.8233,105200.0
2009-11-05 10:50:00,10.81,10.85,10.81,10.83,131700.0,8.8233,8.8559,8.8233,8.8396,131700.0
2009-11-05 10:55:00,10.82,10.87,10.82,10.85,66300.0,8.8314,8.8722,8.8314,8.8559,66300.0
2009-11-05 11:00:00,10.85,10.86,10.78,10.82,101800.0,8.8559,8.8641,8.7988,8.8314,101800.0
2009-11-05 11:05:00,10.82,10.82,10.76,10.78,44600.0,8.8314,8.8314,8.7825,8.7988,44600.0
2009-11-05 11:10:00,10.77,10.85,10.76,10.84,106800.0,8.7906,8.8559,8.7825,8.8478,106800.0
2009-11-05 11:15:00,10.84,10.85,10.73,10.74,73500.0,8.8478,8.8559,8.758,8.7661,73500.0
2009-11-05 11:20:00,10.74,10.78,10.73,10.78,30700.0,8.7661,8.7988,8.758,8.7988,30700.0
2009-11-05 11:25:00,10.78,10.79,10.75,10.75,27300.0,8.7988,8.8069,8.7743,8.7743,27300.0
2009-11-05 11:30:00,10.75,10.76,10.74,10.76,15400.0,8.7743,8.7825,8.7661,8.7825,15400.0
2009-11-05 11:35:00,10.76,10.77,10.75,10.77,21600.0,8.7825,8.7906,8.7743,8.7906,21600.0
2009-11-05 11:40:00,10.77,10.78,10.75,10.76,53700.0,8.7906,8.7988,8.7743,8.7825,53700.0
2009-11-05 11:45:00,10.75,10.78,10.75,10.77,73200.0,8.7743,8.7988,8.7743,8.7906,73200.0
2009-11-05 11:50:00,10.77,10.79,10.72,10.72,75000.0,8.7906,8.8069,8.7498,8.7498,75000.0
2009-11-05 11:55:00,10.72,10.75,10.72,10.72,16100.0,8.7498,8.7743,8.7498,8.7498,16100.0
2009-11-05 12:00:00,10.72,10.75,10.71,10.74,31800.0,8.7498,8.7743,8.7416,8.7661,31800.0
2009-11-05 12:05:00,10.74,10.77,10.73,10.73,39300.0,8.7661,8.7906,8.758,8.758,39300.0
2009-11-05 12:10:00,10.74,10.76,10.73,10.74,55000.0,8.7661,8.7825,8.758,8.7661,55000.0
2009-11-05 12:15:00,10.74,10.77,10.72,10.77,44500.0,8.7661,8.7906,8.7498,8.7906,44500.0
2009-11-05 12:20:00,10.77,10.78,10.76,10.77,47100.0,8.7906,8.7988,8.7825,8.7906,47100.0
2009-11-05 12:25:00,10.77,10.78,10.73,10.74,40700.0,8.7906,8.7988,8.758,8.7661,40700.0
2009-11-05 12:30:00,10.74,10.78,10.71,10.75,50300.0,8.7661,8.7988,8.7416,8.7743,50300.0
2009-11-05 12:35:00,10.75,10.81,10.75,10.81,125100.0,8.7743,8.8233,8.7743,8.8233,125100.0
2009-11-05 12:40:00,10.81,10.84,10.8,10.83,45300.0,8.8233,8.8478,8.8151,8.8396,45300.0
2009-11-05 12:45:00,10.83,10.85,10.82,10.82,30200.0,8.8396,8.8559,8.8314,8.8314,30200.0
2009-11-05 12:50:00,10.83,10.84,10.8,10.8,25700.0,8.8396,8.8478,8.8151,8.8151,25700.0
2009-11-05 12:55:00,10.8,10.84,10.8,10.84,31000.0,8.8151,8.8478,8.8151,8.8478,31000.0
2009-11-05 13:00:00,10.84,10.84,10.8,10.82,36400.0,8.8478,8.8478,8.8151,8.8314,36400.0
2009-11-05 13:05:00,10.82,10.82,10.8,10.81,26500.0,8.8314,8.8314,8.8151,8.8233,26500.0
2009-11-05 13:10:00,10.81,10.85,10.81,10.85,28500.0,8.8233,8.8559,8.8233,8.8559,28500.0
2009-11-05 13:15:00,10.85,10.85,10.82,10.85,30600.0,8.8559,8.8559,8.8314,8.8559,30600.0
2009-11-05 13:20:00,10.85,10.85,10.81,10.83,80200.0,8.8559,8.8559,8.8233,8.8396,80200.0
2009-11-05 13:25:00,10.83,10.86,10.82,10.85,50500.0,8.8396,8.8641,8.8314,8.8559,50500.0
2009-11-05 13:30:00,10.85,10.89,10.84,10.87,112900.0,8.8559,8.8886,8.8478,8.8722,112900.0
2009-11-05 13:35:00,10.87,10.87,10.81,10.84,54600.0,8.8722,8.8722,8.8233,8.8478,54600.0
2009-11-05 13:40:00,10.85,10.86,10.84,10.86,34600.0,8.8559,8.8641,8.8478,8.8641,34600.0
2009-11-05 13:45:00,10.86,10.9,10.85,10.89,63500.0,8.8641,8.8967,8.8559,8.8886,63500.0
2009-11-05 13:50:00,10.89,10.92,10.85,10.9,96500.0,8.8886,8.9131,8.8559,8.8967,96500.0
2009-11-05 13:55:00,10.9,10.94,10.9,10.91,75800.0,8.8967,8.9294,8.8967,8.9049,75800.0
2009-11-05 14:00:00,10.9,10.92,10.9,10.91,62600.0,8.8967,8.9131,8.8967,8.9049,62600.0
2009-11-05 14:05:00,10.92,10.92,10.86,10.86,38200.0,8.9131,8.9131,8.8641,8.8641,38200.0
2009-11-05 14:10:00,10.86,10.87,10.85,10.85,53600.0,8.8641,8.8722,8.8559,8.8559,53600.0
2009-11-05 14:15:00,10.85,10.87,10.82,10.82,61600.0,8.8559,8.8722,8.8314,8.8314,61600.0
2009-11-05 14:20:00,10.82,10.88,10.82,10.84,48000.0,8.8314,8.8804,8.8314,8.8478,48000.0
2009-11-05 14:25:00,10.84,10.85,10.81,10.82,60100.0,8.8478,8.8559,8.8233,8.8314,60100.0
2009-11-05 14:30:00,10.82,10.87,10.82,10.82,55000.0,8.8314,8.8722,8.8314,8.8314,55000.0
2009-11-05 14:35:00,10.81,10.82,10.79,10.79,76000.0,8.8233,8.8314,8.8069,8.8069,76000.0
2009-11-05 14:40:00,10.79,10.93,10.79,10.88,252500.0,8.8069,8.9212,8.8069,8.8804,252500.0
2009-11-05 14:45:00,10.88,10.91,10.87,10.9,82400.0,8.8804,8.9049,8.8722,8.8967,82400.0
2009-11-05 14:50:00,10.9,10.99,10.89,10.93,240900.0,8.8967,8.9702,8.8886,8.9212,240900.0
2009-11-05 14:55:00,10.93,10.93,10.89,10.9,57000.0,8.9212,8.9212,8.8886,8.8967,57000.0
2009-11-05 15:00:00,10.9,10.94,10.89,10.89,60500.0,8.8967,8.9294,8.8886,8.8886,60500.0
2009-11-05 15:05:00,10.89,10.91,10.88,10.9,44600.0,8.8886,8.9049,8.8804,8.8967,44600.0
2009-11-05 15:10:00,10.91,10.93,10.88,10.93,93200.0,8.9049,8.9212,8.8804,8.9212,93200.0
2009-11-05 15:15:00,10.93,10.98,10.93,10.97,181400.0,8.9212,8.962,8.9212,8.9539,181400.0
2009-11-05 15:20:00,10.97,10.98,10.9,10.97,160900.0,8.9539,8.962,8.8967,8.9539,160900.0
2009-11-05 15:25:00,10.96,11.0,10.95,11.0,373300.0,8.9457,8.9784,8.9375,8.9784,373300.0
2009-11-05 15:30:00,11.0,11.06,10.89,10.89,259400.0,8.9784,9.0273,8.8886,8.8886,259400.0
2009-11-05 15:35:00,10.89,10.94,10.88,10.9,264400.0,8.8886,8.9294,8.8804,8.8967,264400.0
2009-11-05 15:40:00,10.9,10.97,10.9,10.95,281200.0,8.8967,8.9539,8.8967,8.9375,281200.0
2009-11-05 15:45:00,10.94,10.95,10.9,10.94,235400.0,8.9294,8.9375,8.8967,8.9294,235400.0
2009-11-05 15:50:00,10.94,10.99,10.94,10.97,420100.0,8.9294,8.9702,8.9294,8.9539,420100.0
2009-11-05 15:55:00,10.97,11.02,10.93,10.97,575300.0,8.9539,8.9947,8.9212,8.9539,575300.0
2009-11-06 09:30:00,11.3,11.46,11.28,11.45,862200.0,9.2232,9.3538,9.2069,9.3456,862200.0
2009-11-06 09:35:00,11.45,11.56,11.42,11.55,854300.0,9.3456,9.4354,9.3212,9.4273,854300.0
2009-11-06 09:40:00,11.54,11.64,11.54,11.62,493600.0,9.4191,9.5007,9.4191,9.4844,493600.0
2009-11-06 09:45:00,11.62,11.66,11.59,11.62,658700.0,9.4844,9.5171,9.4599,9.4844,658700.0
2009-11-06 09:50:00,11.61,11.71,11.55,11.67,711900.0,9.4762,9.5579,9.4273,9.5252,711900.0
2009-11-06 09:55:00,11.67,11.7,11.46,11.48,435100.0,9.5252,9.5497,9.3538,9.3701,435100.0
2009-11-06 10:00:00,11.5,11.62,11.48,11.59,191400.0,9.3865,9.4844,9.3701,9.4599,191400.0
2009-11-06 10:05:00,11.59,11.68,11.58,11.68,712500.0,9.4599,9.5334,9.4518,9.5334,712500.0
2009-11-06 10:10:00,11.69,11.71,11.64,11.69,291100.0,9.5415,9.5579,9.5007,9.5415,291100.0
2009-11-06 10:15:00,11.69,11.77,11.61,11.77,375800.0,9.5415,9.6068,9.4762,9.6068,375800.0
2009-11-06 10:20:00,11.76,11.79,11.71,11.76,546600.0,9.5987,9.6232,9.5579,9.5987,546600.0
2009-11-06 10:25:00,11.75,11.8,11.71,11.75,1211000.0,9.5905,9.6313,9.5579,9.5905,1211000.0
2009-11-06 10:30:00,11.75,11.88,11.74,11.85,449900.0,9.5905,9.6966,9.5824,9.6721,449900.0
2009-11-06 10:35:00,11.86,11.86,11.78,11.79,316100.0,9.6803,9.6803,9.615,9.6232,316100.0
2009-11-06 10:40:00,11.8,11.87,11.79,11.83,282900.0,9.6313,9.6885,9.6232,9.6558,282900.0
2009-11-06 10:45:00,11.83,11.83,11.72,11.72,416200.0,9.6558,9.6558,9.566,9.566,416200.0
2009-11-06 10:50:00,11.72,11.79,11.67,11.78,113800.0,9.566,9.6232,9.5252,9.615,113800.0
2009-11-06 10:55:00,11.77,11.83,11.76,11.82,91700.0,9.6068,9.6558,9.5987,9.6476,91700.0
2009-11-06 11:00:00,11.83,11.84,11.8,11.82,114000.0,9.6558,9.664,9.6313,9.6476,114000.0
2009-11-06 11:05:00,11.82,11.89,11.8,11.89,143200.0,9.6476,9.7048,9.6313,9.7048,143200.0
2009-11-06 11:10:00,11.89,11.89,11.8,11.8,97500.0,9.7048,9.7048,9.6313,9.6313,97500.0
2009-11-06 11:15:00,11.81,11.86,11.81,11.85,58400.0,9.6395,9.6803,9.6395,9.6721,58400.0
2009-11-06 11:20:00,11.85,11.86,11.8,11.82,143100.0,9.6721,9.6803,9.6313,9.6476,143100.0
2009-11-06 11:25:00,11.81,11.93,11.81,11.92,169600.0,9.6395,9.7374,9.6395,9.7293,169600.0
2009-11-06 11:30:00,11.91,11.95,11.87,11.94,201800.0,9.7211,9.7538,9.6885,9.7456,201800.0
2009-11-06 11:35:00,11.94,11.95,11.86,11.94,216500.0,9.7456,9.7538,9.6803,9.7456,216500.0
2009-11-06 11:40:00,11.93,12.02,11.9,11.99,512700.0,9.7374,9.8109,9.7129,9.7864,512700.0
2009-11-06 11:45:00,11.98,11.99,11.93,11.93,141700.0,9.7782,9.7864,9.7374,9.7374,141700.0
2009-11-06 11:50:00,11.94,11.97,11.92,11.97,84100.0,9.7456,9.7701,9.7293,9.7701,84100.0
2009-11-06 11:55:00,11.96,11.99,11.92,11.98,156200.0,9.7619,9.7864,9.7293,9.7782,156200.0
2009-11-06 12:00:00,11.99,11.99,11.93,11.93,163900.0,9.7864,9.7864,9.7374,9.7374,163900.0
2009-11-06 12:05:00,11.93,11.93,11.88,11.91,110900.0,9.7374,9.7374,9.6966,9.7211,110900.0
2009-11-06 12:10:00,11.91,11.99,11.89,11.99,113000.0,9.7211,9.7864,9.7048,9.7864,113000.0
2009-11-06 12:15:00,11.99,12.0,11.93,11.94,148000.0,9.7864,9.7946,9.7374,9.7456,148000.0
2009-11-06 12:20:00,11.94,11.99,11.94,11.96,77200.0,9.7456,9.7864,9.7456,9.7619,77200.0
2009-11-06 12:25:00,11.96,11.99,11.94,11.97,75700.0,9.7619,9.7864,9.7456,9.7701,75700.0
2009-11-06 12:30:00,11.97,11.99,11.96,11.99,58700.0,9.7701,9.7864,9.7619,9.7864,58700.0
2009-11-06 12:35:00,11.99,12.0,11.94,11.98,214700.0,9.7864,9.7946,9.7456,9.7782,214700.0
2009-11-06 12:40:00,11.99,11.99,11.95,11.98,93300.0,9.7864,9.7864,9.7538,9.7782,93300.0
2009-11-06 12:45:00,11.99,11.99,11.94,11.95,121700.0,9.7864,9.7864,9.7456,9.7538,121700.0
2009-11-06 12:50:00,11.95,11.98,11.93,11.95,356800.0,9.7538,9.7782,9.7374,9.7538,356800.0
2009-11-06 12:55:00,11.95,12.0,11.94,11.99,161700.0,9.7538,9.7946,9.7456,9.7864,161700.0
2009-11-06 13:00:00,11.98,11.99,11.96,11.96,75300.0,9.7782,9.7864,9.7619,9.7619,75300.0
2009-11-06 13:05:00,11.97,12.05,11.96,12.04,412900.0,9.7701,9.8354,9.7619,9.8272,412900.0
2009-11-06 13:10:00,12.04,12.09,12.02,12.08,193300.0,9.8272,9.868,9.8109,9.8599,193300.0
2009-11-06 13:15:00,12.08,12.12,12.06,12.07,112900.0,9.8599,9.8925,9.8435,9.8517,112900.0
2009-11-06 13:20:00,12.08,12.12,12.04,12.06,184700.0,9.8599,9.8925,9.8272,9.8435,184700.0
2009-11-06 13:25:00,12.06,12.06,12.05,12.06,83500.0,9.8435,9.8435,9.8354,9.8435,83500.0
2009-11-06 13:30:00,12.06,12.11,12.06,12.07,108600.0,9.8435,9.8843,9.8435,9.8517,108600.0
2009-11-06 13:35:00,12.07,12.12,12.07,12.09,167900.0,9.8517,9.8925,9.8517,9.868,167900.0
2009-11-06 13:40:00,12.09,12.1,12.05,12.05,62600.0,9.868,9.8762,9.8354,9.8354,62600.0
2009-11-06 13:45:00,12.06,12.07,12.01,12.02,89700.0,9.8435,9.8517,9.8027,9.8109,89700.0
2009-11-06 13:50:00,12.03,12.04,12.02,12.02,57700.0,9.8191,9.8272,9.8109,9.8109,57700.0
2009-11-06 13:55:00,12.02,12.06,12.02,12.05,85500.0,9.8109,9.8435,9.8109,9.8354,85500.0
2009-11-06 14:00:00,12.05,12.1,12.04,12.08,129700.0,9.8354,9.8762,9.8272,9.8599,129700.0
2009-11-06 14:05:00,12.08,12.08,12.04,12.07,109200.0,9.8599,9.8599,9.8272,9.8517,109200.0
2009-11-06 14:10:00,12.06,12.08,12.06,12.06,68500.0,9.8435,9.8599,9.8435,9.8435,68500.0
2009-11-06 14:15:00,12.06,12.1,12.06,12.06,118000.0,9.8435,9.8762,9.8435,9.8435,118000.0
2009-11-06 14:20:00,12.06,12.08,12.03,12.04,118700.0,9.8435,9.8599,9.8191,9.8272,118700.0
2009-11-06 14:25:00,12.04,12.06,11.97,11.97,335900.0,9.8272,9.8435,9.7701,9.7701,335900.0
2009-11-06 14:30:00,11.97,11.98,11.96,11.98,42700.0,9.7701,9.7782,9.7619,9.7782,42700.0
2009-11-06 14:35:00,11.97,12.04,11.96,12.02,288800.0,9.7701,9.8272,9.7619,9.8109,288800.0
2009-11-06 14:40:00,12.01,12.02,11.83,11.88,378400.0,9.8027,9.8109,9.6558,9.6966,378400.0
2009-11-06 14:45:00,11.88,11.89,11.79,11.82,351500.0,9.6966,9.7048,9.6232,9.6476,351500.0
2009-11-06 14:50:00,11.83,11.87,11.82,11.82,89900.0,9.6558,9.6885,9.6476,9.6476,89900.0
2009-11-06 14:55:00,11.81,11.84,11.81,11.84,31400.0,9.6395,9.664,9.6395,9.664,31400.0
2009-11-06 15:00:00,11.84,11.84,11.75,11.77,413800.0,9.664,9.664,9.5905,9.6068,413800.0
2009-11-06 15:05:00,11.77,11.81,11.76,11.78,334300.0,9.6068,9.6395,9.5987,9.615,334300.0
2009-11-06 15:10:00,11.78,11.81,11.78,11.79,233000.0,9.615,9.6395,9.615,9.6232,233000.0
2009-11-06 15:15:00,11.78,11.81,11.77,11.8,100900.0,9.615,9.6395,9.6068,9.6313,100900.0
2009-11-06 15:20:00,11.81,11.84,11.78,11.84,220700.0,9.6395,9.664,9.615,9.664,220700.0
2009-11-06 15:25:00,11.84,11.88,11.83,11.88,295500.0,9.664,9.6966,9.6558,9.6966,295500.0
2009-11-06 15:30:00,11.87,11.94,11.86,11.93,395300.0,9.6885,9.7456,9.6803,9.7374,395300.0
2009-11-06 15:35:00,11.93,11.93,11.87,11.93,312200.0,9.7374,9.7374,9.6885,9.7374,312200.0
2009-11-06 15:40:00,11.92,11.97,11.91,11.96,237600.0,9.7293,9.7701,9.7211,9.7619,237600.0
2009-11-06 15:45:00,11.96,12.02,11.93,12.02,523800.0,9.7619,9.8109,9.7374,9.8109,523800.0
2009-11-06 15:50:00,12.02,12.04,11.98,12.01,461200.0,9.8109,9.8272,9.7782,9.8027,461200.0
2009-11-06 15:55:00,12.0,12.02,11.98,12.01,382700.0,9.7946,9.8109,9.7782,9.8027,382700.0
2009-11-09 09:30:00,12.25,12.31,12.2,12.26,283800.0,9.9986,10.0476,9.9578,10.0068,283800.0
2009-11-09 09:35:00,12.26,12.3,12.21,12.3,237800.0,10.0068,10.0394,9.966,10.0394,237800.0
2009-11-09 09:40:00,12.3,12.46,12.3,12.43,268600.0,10.0394,10.17,10.0394,10.1455,268600.0
2009-11-09 09:45:00,12.43,12.47,12.42,12.44,97200.0,10.1455,10.1782,10.1374,10.1537,97200.0
2009-11-09 09:50:00,12.44,12.44,12.4,12.43,116400.0,10.1537,10.1537,10.1211,10.1455,116400.0
2009-11-09 09:55:00,12.43,12.43,12.41,12.41,91400.0,10.1455,10.1455,10.1292,10.1292,91400.0
2009-11-09 10:00:00,12.41,12.5,12.41,12.46,230300.0,10.1292,10.2027,10.1292,10.17,230300.0
2009-11-09 10:05:00,12.46,12.48,12.43,12.46,186500.0,10.17,10.1863,10.1455,10.17,186500.0
2009-11-09 10:10:00,12.45,12.45,12.39,12.45,168100.0,10.1619,10.1619,10.1129,10.1619,168100.0
2009-11-09 10:15:00,12.46,12.47,12.43,12.43,150300.0,10.17,10.1782,10.1455,10.1455,150300.0
2009-11-09 10:20:00,12.42,12.43,12.32,12.33,192000.0,10.1374,10.1455,10.0558,10.0639,192000.0
2009-11-09 10:25:00,12.33,12.34,12.3,12.32,120800.0,10.0639,10.0721,10.0394,10.0558,120800.0
2009-11-09 10:30:00,12.32,12.34,12.3,12.32,77700.0,10.0558,10.0721,10.0394,10.0558,77700.0
2009-11-09 10:35:00,12.32,12.35,12.3,12.32,112300.0,10.0558,10.0802,10.0394,10.0558,112300.0
2009-11-09 10:40:00,12.33,12.37,12.32,12.35,62600.0,10.0639,10.0966,10.0558,10.0802,62600.0
2009-11-09 10:45:00,12.35,12.36,12.33,12.33,38000.0,10.0802,10.0884,10.0639,10.0639,38000.0
2009-11-09 10:50:00,12.33,12.34,12.32,12.33,74400.0,10.0639,10.0721,10.0558,10.0639,74400.0
2009-11-09 10:55:00,12.33,12.34,12.32,12.33,59100.0,10.0639,10.0721,10.0558,10.0639,59100.0
2009-11-09 11:00:00,12.33,12.33,12.32,12.32,45700.0,10.0639,10.0639,10.0558,10.0558,45700.0
2009-11-09 11:05:00,12.32,12.33,12.25,12.26,173600.0,10.0558,10.0639,9.9986,10.0068,173600.0
2009-11-09 11:10:00,12.26,12.26,12.25,12.25,38600.0,10.0068,10.0068,9.9986,9.9986,38600.0
2009-11-09 11:15:00,12.25,12.27,12.25,12.25,50300.0,9.9986,10.0149,9.9986,9.9986,50300.0
2009-11-09 11:20:00,12.26,12.26,12.16,12.2,171800.0,10.0068,10.0068,9.9252,9.9578,171800.0
2009-11-09 11:25:00,12.2,12.22,12.16,12.21,129700.0,9.9578,9.9741,9.9252,9.966,129700.0
2009-11-09 11:30:00,12.21,12.23,12.18,12.2,63700.0,9.966,9.9823,9.9415,9.9578,63700.0
2009-11-09 11:35:00,12.2,12.22,12.19,12.2,36300.0,9.9578,9.9741,9.9496,9.9578,36300.0
2009-11-09 11:40:00,12.2,12.23,12.18,12.2,69300.0,9.9578,9.9823,9.9415,9.9578,69300.0
2009-11-09 11:45:00,12.21,12.24,12.2,12.24,59600.0,9.966,9.9905,9.9578,9.9905,59600.0
2009-11-09 11:50:00,12.24,12.25,12.23,12.24,65300.0,9.9905,9.9986,9.9823,9.9905,65300.0
2009-11-09 11:55:00,12.24,12.27,12.24,12.27,56600.0,9.9905,10.0149,9.9905,10.0149,56600.0
2009-11-09 12:00:00,12.27,12.3,12.26,12.28,126700.0,10.0149,10.0394,10.0068,10.0231,126700.0
2009-11-09 12:05:00,12.29,12.31,12.27,12.29,93600.0,10.0313,10.0476,10.0149,10.0313,93600.0
2009-11-09 12:10:00,12.3,12.3,12.27,12.27,27400.0,10.0394,10.0394,10.0149,10.0149,27400.0
2009-11-09 12:15:00,12.27,12.31,12.27,12.27,68600.0,10.0149,10.0476,10.0149,10.0149,68600.0
2009-11-09 12:20:00,12.27,12.28,12.22,12.22,85000.0,10.0149,10.0231,9.9741,9.9741,85000.0
2009-11-09 12:25:00,12.21,12.23,12.2,12.21,27200.0,9.966,9.9823,9.9578,9.966,27200.0
2009-11-09 12:30:00,12.21,12.21,12.18,12.21,55600.0,9.966,9.966,9.9415,9.966,55600.0
2009-11-09 12:35:00,12.21,12.21,12.2,12.21,24200.0,9.966,9.966,9.9578,9.966,24200.0
2009-11-09 12:40:00,12.2,12.24,12.19,12.23,68900.0,9.9578,9.9905,9.9496,9.9823,68900.0
2009-11-09 12:45:00,12.24,12.24,12.2,12.21,33000.0,9.9905,9.9905,9.9578,9.966,33000.0
2009-11-09 12:50:00,12.21,12.23,12.2,12.22,48900.0,9.966,9.9823,9.9578,9.9741,48900.0
2009-11-09 12:55:00,12.22,12.23,12.21,12.23,45300.0,9.9741,9.9823,9.966,9.9823,45300.0
2009-11-09 13:00:00,12.22,12.23,12.22,12.23,37900.0,9.9741,9.9823,9.9741,9.9823,37900.0
2009-11-09 13:05:00,12.23,12.25,12.22,12.25,69700.0,9.9823,9.9986,9.9741,9.9986,69700.0
2009-11-09 13:10:00,12.24,12.25,12.24,12.25,32300.0,9.9905,9.9986,9.9905,9.9986,32300.0
2009-11-09 13:15:00,12.24,12.24,12.19,12.2,57400.0,9.9905,9.9905,9.9496,9.9578,57400.0
2009-11-09 13:20:00,12.2,12.2,12.17,12.19,83000.0,9.9578,9.9578,9.9333,9.9496,83000.0
2009-11-09 13:25:00,12.2,12.21,12.19,12.21,32500.0,9.9578,9.966,9.9496,9.966,32500.0
2009-11-09 13:30:00,12.2,12.22,12.2,12.21,12900.0,9.9578,9.9741,9.9578,9.966,12900.0
2009-11-09 13:35:00,12.21,12.25,12.2,12.25,80400.0,9.966,9.9986,9.9578,9.9986,80400.0
2009-11-09 13:40:00,12.24,12.25,12.22,12.24,40700.0,9.9905,9.9986,9.9741,9.9905,40700.0
2009-11-09 13:45:00,12.23,12.24,12.22,12.22,22100.0,9.9823,9.9905,9.9741,9.9741,22100.0
2009-11-09 13:50:00,12.22,12.23,12.2,12.2,64100.0,9.9741,9.9823,9.9578,9.9578,64100.0
2009-11-09 13:55:00,12.2,12.22,12.18,12.22,53900.0,9.9578,9.9741,9.9415,9.9741,53900.0
2009-11-09 14:00:00,12.21,12.22,12.2,12.21,40200.0,9.966,9.9741,9.9578,9.966,40200.0
2009-11-09 14:05:00,12.2,12.21,12.2,12.2,9900.0,9.9578,9.966,9.9578,9.9578,9900.0
2009-11-09 14:10:00,12.21,12.22,12.18,12.22,65500.0,9.966,9.9741,9.9415,9.9741,65500.0
2009-11-09 14:15:00,12.22,12.22,12.21,12.21,26400.0,9.9741,9.9741,9.966,9.966,26400.0
2009-11-09 14:20:00,12.21,12.22,12.17,12.18,98400.0,9.966,9.9741,9.9333,9.9415,98400.0
2009-11-09 14:25:00,12.18,12.2,12.16,12.2,65600.0,9.9415,9.9578,9.9252,9.9578,65600.0
2009-11-09 14:30:00,12.2,12.21,12.19,12.2,24100.0,9.9578,9.966,9.9496,9.9578,24100.0
2009-11-09 14:35:00,12.2,12.21,12.17,12.18,51300.0,9.9578,9.966,9.9333,9.9415,51300.0
2009-11-09 14:40:00,12.19,12.19,12.18,12.18,12400.0,9.9496,9.9496,9.9415,9.9415,12400.0
2009-11-09 14:45:00,12.19,12.19,12.18,12.18,26700.0,9.9496,9.9496,9.9415,9.9415,26700.0
2009-11-09 14:50:00,12.18,12.21,12.17,12.2,91100.0,9.9415,9.966,9.9333,9.9578,91100.0
2009-11-09 14:55:00,12.2,12.21,12.16,12.17,64100.0,9.9578,9.966,9.9252,9.9333,64100.0
2009-11-09 15:00:00,12.18,12.18,12.17,12.17,25500.0,9.9415,9.9415,9.9333,9.9333,25500.0
2009-11-09 15:05:00,12.17,12.18,12.15,12.15,147000.0,9.9333,9.9415,9.917,9.917,147000.0
2009-11-09 15:10:00,12.15,12.16,12.13,12.14,60800.0,9.917,9.9252,9.9007,9.9088,60800.0
2009-11-09 15:15:00,12.15,12.15,12.12,12.13,113500.0,9.917,9.917,9.8925,9.9007,113500.0
2009-11-09 15:20:00,12.14,12.14,12.11,12.13,91000.0,9.9088,9.9088,9.8843,9.9007,91000.0
2009-11-09 15:25:00,12.14,12.16,12.11,12.16,80800.0,9.9088,9.9252,9.8843,9.9252,80800.0
2009-11-09 15:30:00,12.15,12.21,12.13,12.16,220600.0,9.917,9.966,9.9007,9.9252,220600.0
2009-11-09 15:35:00,12.17,12.19,12.15,12.16,124200.0,9.9333,9.9496,9.917,9.9252,124200.0
2009-11-09 15:40:00,12.16,12.19,12.16,12.16,41000.0,9.9252,9.9496,9.9252,9.9252,41000.0
2009-11-09 15:45:00,12.16,12.18,12.16,12.18,68900.0,9.9252,9.9415,9.9252,9.9415,68900.0
2009-11-09 15:50:00,12.18,12.25,12.17,12.19,296900.0,9.9415,9.9986,9.9333,9.9496,296900.0
2009-11-09 15:55:00,12.2,12.22,12.19,12.22,172300.0,9.9578,9.9741,9.9496,9.9741,172300.0
2009-11-10 09:30:00,12.12,12.26,12.1,12.22,118100.0,9.8925,10.0068,9.8762,9.9741,118100.0
2009-11-10 09:35:00,12.18,12.26,12.16,12.23,51000.0,9.9415,10.0068,9.9252,9.9823,51000.0
2009-11-10 09:40:00,12.22,12.25,12.2,12.24,48300.0,9.9741,9.9986,9.9578,9.9905,48300.0
2009-11-10 09:45:00,12.25,12.26,12.23,12.25,43400.0,9.9986,10.0068,9.9823,9.9986,43400.0
2009-11-10 09:50:00,12.24,12.28,12.22,12.23,65700.0,9.9905,10.0231,9.9741,9.9823,65700.0
2009-11-10 09:55:00,12.22,12.23,12.2,12.21,83600.0,9.9741,9.9823,9.9578,9.966,83600.0
2009-11-10 10:00:00,12.21,12.22,12.15,12.18,113700.0,9.966,9.9741,9.917,9.9415,113700.0
2009-11-10 10:05:00,12.17,12.26,12.15,12.2,98900.0,9.9333,10.0068,9.917,9.9578,98900.0
2009-11-10 10:10:00,12.21,12.26,12.21,12.23,52400.0,9.966,10.0068,9.966,9.9823,52400.0
2009-11-10 10:15:00,12.24,12.26,12.2,12.2,28000.0,9.9905,10.0068,9.9578,9.9578,28000.0
2009-11-10 10:20:00,12.2,12.23,12.18,12.18,34700.0,9.9578,9.9823,9.9415,9.9415,34700.0
2009-11-10 10:25:00,12.17,12.18,12.16,12.16,52700.0,9.9333,9.9415,9.9252,9.9252,52700.0
2009-11-10 10:30:00,12.17,12.23,12.15,12.15,222100.0,9.9333,9.9823,9.917,9.917,222100.0
2009-11-10 10:35:00,12.15,12.18,12.1,12.11,140900.0,9.917,9.9415,9.8762,9.8843,140900.0
2009-11-10 10:40:00,12.11,12.13,12.03,12.04,73600.0,9.8843,9.9007,9.8191,9.8272,73600.0
2009-11-10 10:45:00,12.04,12.06,12.02,12.02,180000.0,9.8272,9.8435,9.8109,9.8109,180000.0
2009-11-10 10:50:00,12.02,12.02,11.96,11.96,149200.0,9.8109,9.8109,9.7619,9.7619,149200.0
2009-11-10 10:55:00,11.96,12.03,11.95,12.0,132200.0,9.7619,9.8191,9.7538,9.7946,132200.0
2009-11-10 11:00:00,12.01,12.01,12.0,12.0,24400.0,9.8027,9.8027,9.7946,9.7946,24400.0
2009-11-10 11:05:00,12.0,12.0,11.95,11.95,131200.0,9.7946,9.7946,9.7538,9.7538,131200.0
2009-11-10 11:10:00,11.95,11.99,11.94,11.99,87500.0,9.7538,9.7864,9.7456,9.7864,87500.0
2009-11-10 11:15:00,11.99,12.02,11.94,11.96,108000.0,9.7864,9.8109,9.7456,9.7619,108000.0
2009-11-10 11:20:00,11.96,11.98,11.94,11.96,49400.0,9.7619,9.7782,9.7456,9.7619,49400.0
2009-11-10 11:25:00,11.96,12.01,11.96,12.01,186500.0,9.7619,9.8027,9.7619,9.8027,186500.0
2009-11-10 11:30:00,12.01,12.02,11.98,12.0,46000.0,9.8027,9.8109,9.7782,9.7946,46000.0
2009-11-10 11:35:00,11.99,12.04,11.98,12.03,60100.0,9.7864,9.8272,9.7782,9.8191,60100.0
2009-11-10 11:40:00,12.02,12.03,12.01,12.03,13200.0,9.8109,9.8191,9.8027,9.8191,13200.0
2009-11-10 11:45:00,12.03,12.04,12.01,12.01,28500.0,9.8191,9.8272,9.8027,9.8027,28500.0
2009-11-10 11:50:00,12.01,12.02,11.98,11.99,35700.0,9.8027,9.8109,9.7782,9.7864,35700.0
2009-11-10 11:55:00,11.99,12.0,11.98,11.99,33400.0,9.7864,9.7946,9.7782,9.7864,33400.0
2009-11-10 12:00:00,11.99,12.03,11.95,12.02,99200.0,9.7864,9.8191,9.7538,9.8109,99200.0
2009-11-10 12:05:00,12.03,12.03,11.98,11.99,28100.0,9.8191,9.8191,9.7782,9.7864,28100.0
2009-11-10 12:10:00,12.0,12.03,11.99,12.02,21900.0,9.7946,9.8191,9.7864,9.8109,21900.0
2009-11-10 12:15:00,12.03,12.03,12.01,12.02,7800.0,9.8191,9.8191,9.8027,9.8109,7800.0
2009-11-10 12:20:00,12.01,12.02,11.95,11.95,70800.0,9.8027,9.8109,9.7538,9.7538,70800.0
2009-11-10 12:25:00,11.96,11.98,11.93,11.94,23300.0,9.7619,9.7782,9.7374,9.7456,23300.0
2009-11-10 12:30:00,11.93,11.96,11.91,11.91,44200.0,9.7374,9.7619,9.7211,9.7211,44200.0
2009-11-10 12:35:00,11.92,11.95,11.91,11.93,16100.0,9.7293,9.7538,9.7211,9.7374,16100.0
2009-11-10 12:40:00,11.93,12.0,11.93,11.98,40100.0,9.7374,9.7946,9.7374,9.7782,40100.0
2009-11-10 12:45:00,11.97,11.98,11.96,11.96,27500.0,9.7701,9.7782,9.7619,9.7619,27500.0
2009-11-10 12:50:00,11.96,11.99,11.95,11.98,26800.0,9.7619,9.7864,9.7538,9.7782,26800.0
2009-11-10 12:55:00,11.99,12.03,11.98,12.03,30500.0,9.7864,9.8191,9.7782,9.8191,30500.0
2009-11-10 13:00:00,12.02,12.06,12.02,12.05,15900.0,9.8109,9.8435,9.8109,9.8354,15900.0
2009-11-10 13:05:00,12.05,12.06,12.02,12.04,22200.0,9.8354,9.8435,9.8109,9.8272,22200.0
2009-11-10 13:10:00,12.03,12.05,12.03,12.03,11400.0,9.8191,9.8354,9.8191,9.8191,11400.0
2009-11-10 13:15:00,12.03,12.05,12.01,12.05,21800.0,9.8191,9.8354,9.8027,9.8354,21800.0
2009-11-10 13:20:00,12.04,12.05,12.01,12.02,16200.0,9.8272,9.8354,9.8027,9.8109,16200.0
2009-11-10 13:25:00,12.02,12.02,12.01,12.01,35700.0,9.8109,9.8109,9.8027,9.8027,35700.0
2009-11-10 13:30:00,12.01,12.05,12.01,12.03,32100.0,9.8027,9.8354,9.8027,9.8191,32100.0
2009-11-10 13:35:00,12.03,12.05,12.01,12.02,15800.0,9.8191,9.8354,9.8027,9.8109,15800.0
2009-11-10 13:40:00,12.02,12.02,12.0,12.02,25900.0,9.8109,9.8109,9.7946,9.8109,25900.0
2009-11-10 13:45:00,12.02,12.02,12.0,12.0,16100.0,9.8109,9.8109,9.7946,9.7946,16100.0
2009-11-10 13:50:00,12.0,12.03,12.0,12.03,24100.0,9.7946,9.8191,9.7946,9.8191,24100.0
2009-11-10 13:55:00,12.02,12.03,11.99,12.03,34900.0,9.8109,9.8191,9.7864,9.8191,34900.0
2009-11-10 14:00:00,12.03,12.03,11.99,11.99,27300.0,9.8191,9.8191,9.7864,9.7864,27300.0
2009-11-10 14:05:00,11.99,12.01,11.98,12.01,33500.0,9.7864,9.8027,9.7782,9.8027,33500.0
2009-11-10 14:10:00,12.0,12.01,11.98,11.99,26800.0,9.7946,9.8027,9.7782,9.7864,26800.0
2009-11-10 14:15:00,11.99,12.0,11.97,11.97,12000.0,9.7864,9.7946,9.7701,9.7701,12000.0
2009-11-10 14:20:00,11.97,12.02,11.97,12.01,28200.0,9.7701,9.8109,9.7701,9.8027,28200.0
2009-11-10 14:25:00,12.01,12.02,11.99,12.01,24500.0,9.8027,9.8109,9.7864,9.8027,24500.0
2009-11-10 14:30:00,12.01,12.04,12.0,12.04,18800.0,9.8027,9.8272,9.7946,9.8272,18800.0
2009-11-10 14:35:00,12.03,12.04,12.03,12.03,13800.0,9.8191,9.8272,9.8191,9.8191,13800.0
2009-11-10 14:40:00,12.03,12.04,12.03,12.03,4600.0,9.8191,9.8272,9.8191,9.8191,4600.0
2009-11-10 14:45:00,12.03,12.04,12.03,12.03,13300.0,9.8191,9.8272,9.8191,9.8191,13300.0
2009-11-10 14:50:00,12.03,12.05,12.03,12.05,28300.0,9.8191,9.8354,9.8191,9.8354,28300.0
2009-11-10 14:55:00,12.05,12.1,12.02,12.08,99700.0,9.8354,9.8762,9.8109,9.8599,99700.0
2009-11-10 15:00:00,12.07,12.07,12.04,12.05,29100.0,9.8517,9.8517,9.8272,9.8354,29100.0
2009-11-10 15:05:00,12.04,12.05,12.04,12.04,10400.0,9.8272,9.8354,9.8272,9.8272,10400.0
2009-11-10 15:10:00,12.05,12.05,12.03,12.05,53500.0,9.8354,9.8354,9.8191,9.8354,53500.0
2009-11-10 15:15:00,12.05,12.09,12.04,12.07,55700.0,9.8354,9.868,9.8272,9.8517,55700.0
2009-11-10 15:20:00,12.08,12.08,12.07,12.07,21900.0,9.8599,9.8599,9.8517,9.8517,21900.0
2009-11-10 15:25:00,12.08,12.09,12.07,12.09,40600.0,9.8599,9.868,9.8517,9.868,40600.0
2009-11-10 15:30:00,12.09,12.09,12.07,12.08,36000.0,9.868,9.868,9.8517,9.8599,36000.0
2009-11-10 15:35:00,12.08,12.1,12.07,12.08,53900.0,9.8599,9.8762,9.8517,9.8599,53900.0
2009-11-10 15:40:00,12.08,12.09,12.05,12.08,86100.0,9.8599,9.868,9.8354,9.8599,86100.0
2009-11-10 15:45:00,12.08,12.08,12.05,12.07,97200.0,9.8599,9.8599,9.8354,9.8517,97200.0
2009-11-10 15:50:00,12.06,12.07,12.04,12.05,107500.0,9.8435,9.8517,9.8272,9.8354,107500.0
2009-11-10 15:55:00,12.06,12.07,12.03,12.07,172400.0,9.8435,9.8517,9.8191,9.8517,172400.0
2009-11-11 09:30:00,12.2,12.3,12.2,12.28,107200.0,9.9578,10.0394,9.9578,10.0231,107200.0
2009-11-11 09:35:00,12.28,12.32,12.25,12.28,107200.0,10.0231,10.0558,9.9986,10.0231,107200.0
2009-11-11 09:40:00,12.29,12.34,12.27,12.34,84000.0,10.0313,10.0721,10.0149,10.0721,84000.0
2009-11-11 09:45:00,12.34,12.35,12.3,12.34,48700.0,10.0721,10.0802,10.0394,10.0721,48700.0
2009-11-11 09:50:00,12.34,12.4,12.33,12.4,198000.0,10.0721,10.1211,10.0639,10.1211,198000.0
2009-11-11 09:55:00,12.39,12.45,12.39,12.42,101300.0,10.1129,10.1619,10.1129,10.1374,101300.0
2009-11-11 10:00:00,12.42,12.45,12.42,12.45,72700.0,10.1374,10.1619,10.1374,10.1619,72700.0
2009-11-11 10:05:00,12.45,12.45,12.44,12.44,66400.0,10.1619,10.1619,10.1537,10.1537,66400.0
2009-11-11 10:10:00,12.44,12.48,12.44,12.48,399200.0,10.1537,10.1863,10.1537,10.1863,399200.0
2009-11-11 10:15:00,12.49,12.5,12.47,12.49,96900.0,10.1945,10.2027,10.1782,10.1945,96900.0
2009-11-11 10:20:00,12.48,12.5,12.48,12.5,52500.0,10.1863,10.2027,10.1863,10.2027,52500.0
2009-11-11 10:25:00,12.49,12.53,12.46,12.48,180400.0,10.1945,10.2272,10.17,10.1863,180400.0
2009-11-11 10:30:00,12.48,12.49,12.41,12.43,107200.0,10.1863,10.1945,10.1292,10.1455,107200.0
2009-11-11 10:35:00,12.42,12.44,12.39,12.4,67000.0,10.1374,10.1537,10.1129,10.1211,67000.0
2009-11-11 10:40:00,12.4,12.44,12.36,12.38,64900.0,10.1211,10.1537,10.0884,10.1047,64900.0
2009-11-11 10:45:00,12.37,12.38,12.3,12.3,238700.0,10.0966,10.1047,10.0394,10.0394,238700.0
2009-11-11 10:50:00,12.3,12.31,12.22,12.29,193600.0,10.0394,10.0476,9.9741,10.0313,193600.0
2009-11-11 10:55:00,12.3,12.31,12.22,12.24,178700.0,10.0394,10.0476,9.9741,9.9905,178700.0
2009-11-11 11:00:00,12.24,12.3,12.23,12.3,77000.0,9.9905,10.0394,9.9823,10.0394,77000.0
2009-11-11 11:05:00,12.3,12.3,12.17,12.17,84300.0,10.0394,10.0394,9.9333,9.9333,84300.0
2009-11-11 11:10:00,12.18,12.22,12.16,12.19,69500.0,9.9415,9.9741,9.9252,9.9496,69500.0
2009-11-11 11:15:00,12.18,12.2,12.17,12.18,80600.0,9.9415,9.9578,9.9333,9.9415,80600.0
2009-11-11 11:20:00,12.19,12.19,12.16,12.17,55400.0,9.9496,9.9496,9.9252,9.9333,55400.0
2009-11-11 11:25:00,12.17,12.21,12.16,12.21,130200.0,9.9333,9.966,9.9252,9.966,130200.0
2009-11-11 11:30:00,12.21,12.27,12.19,12.27,72500.0,9.966,10.0149,9.9496,10.0149,72500.0
2009-11-11 11:35:00,12.26,12.28,12.25,12.27,51700.0,10.0068,10.0231,9.9986,10.0149,51700.0
2009-11-11 11:40:00,12.27,12.28,12.18,12.19,94200.0,10.0149,10.0231,9.9415,9.9496,94200.0
2009-11-11 11:45:00,12.18,12.22,12.17,12.21,90700.0,9.9415,9.9741,9.9333,9.966,90700.0
2009-11-11 11:50:00,12.21,12.21,12.11,12.14,117100.0,9.966,9.966,9.8843,9.9088,117100.0
2009-11-11 11:55:00,12.14,12.15,12.1,12.13,81500.0,9.9088,9.917,9.8762,9.9007,81500.0
2009-11-11 12:00:00,12.12,12.16,12.1,12.16,25000.0,9.8925,9.9252,9.8762,9.9252,25000.0
2009-11-11 12:05:00,12.15,12.17,12.13,12.16,39800.0,9.917,9.9333,9.9007,9.9252,39800.0
2009-11-11 12:10:00,12.17,12.17,12.14,12.15,41600.0,9.9333,9.9333,9.9088,9.917,41600.0
2009-11-11 12:15:00,12.15,12.16,12.13,12.14,27600.0,9.917,9.9252,9.9007,9.9088,27600.0
2009-11-11 12:20:00,12.14,12.18,12.14,12.18,21200.0,9.9088,9.9415,9.9088,9.9415,21200.0
2009-11-11 12:25:00,12.17,12.19,12.17,12.18,9500.0,9.9333,9.9496,9.9333,9.9415,9500.0
2009-11-11 12:30:00,12.18,12.23,12.18,12.23,13800.0,9.9415,9.9823,9.9415,9.9823,13800.0
2009-11-11 12:35:00,12.22,12.25,12.22,12.22,35300.0,9.9741,9.9986,9.9741,9.9741,35300.0
2009-11-11 12:40:00,12.22,12.24,12.21,12.22,18800.0,9.9741,9.9905,9.966,9.9741,18800.0
2009-11-11 12:45:00,12.23,12.23,12.2,12.21,33100.0,9.9823,9.9823,9.9578,9.966,33100.0
2009-11-11 12:50:00,12.21,12.23,12.21,12.22,14700.0,9.966,9.9823,9.966,9.9741,14700.0
2009-11-11 12:55:00,12.21,12.22,12.18,12.18,27100.0,9.966,9.9741,9.9415,9.9415,27100.0
2009-11-11 13:00:00,12.18,12.21,12.18,12.21,15000.0,9.9415,9.966,9.9415,9.966,15000.0
2009-11-11 13:05:00,12.21,12.21,12.2,12.2,10200.0,9.966,9.966,9.9578,9.9578,10200.0
2009-11-11 13:10:00,12.19,12.2,12.15,12.18,35400.0,9.9496,9.9578,9.917,9.9415,35400.0
2009-11-11 13:15:00,12.19,12.19,12.18,12.19,2600.0,9.9496,9.9496,9.9415,9.9496,2600.0
2009-11-11 13:20:00,12.19,12.21,12.18,12.2,13500.0,9.9496,9.966,9.9415,9.9578,13500.0
2009-11-11 13:25:00,12.2,12.2,12.13,12.15,35800.0,9.9578,9.9578,9.9007,9.917,35800.0
2009-11-11 13:30:00,12.14,12.18,12.12,12.15,52400.0,9.9088,9.9415,9.8925,9.917,52400.0
2009-11-11 13:35:00,12.15,12.15,12.13,12.13,17500.0,9.917,9.917,9.9007,9.9007,17500.0
2009-11-11 13:40:00,12.13,12.14,12.1,12.11,31400.0,9.9007,9.9088,9.8762,9.8843,31400.0
2009-11-11 13:45:00,12.1,12.12,12.1,12.11,48800.0,9.8762,9.8925,9.8762,9.8843,48800.0
2009-11-11 13:50:00,12.12,12.12,12.07,12.09,46100.0,9.8925,9.8925,9.8517,9.868,46100.0
2009-11-11 13:55:00,12.08,12.11,12.07,12.11,67800.0,9.8599,9.8843,9.8517,9.8843,67800.0
2009-11-11 14:00:00,12.11,12.14,12.1,12.12,30500.0,9.8843,9.9088,9.8762,9.8925,30500.0
2009-11-11 14:05:00,12.12,12.16,12.12,12.16,23000.0,9.8925,9.9252,9.8925,9.9252,23000.0
2009-11-11 14:10:00,12.15,12.16,12.13,12.16,51000.0,9.917,9.9252,9.9007,9.9252,51000.0
2009-11-11 14:15:00,12.16,12.17,12.13,12.15,51600.0,9.9252,9.9333,9.9007,9.917,51600.0
2009-11-11 14:20:00,12.15,12.16,12.14,12.16,27400.0,9.917,9.9252,9.9088,9.9252,27400.0
2009-11-11 14:25:00,12.15,12.17,12.14,12.14,43200.0,9.917,9.9333,9.9088,9.9088,43200.0
2009-11-11 14:30:00,12.15,12.17,12.15,12.16,31400.0,9.917,9.9333,9.917,9.9252,31400.0
2009-11-11 14:35:00,12.15,12.17,12.15,12.17,50700.0,9.917,9.9333,9.917,9.9333,50700.0
2009-11-11 14:40:00,12.17,12.17,12.14,12.14,38400.0,9.9333,9.9333,9.9088,9.9088,38400.0
2009-11-11 14:45:00,12.14,12.18,12.14,12.18,68200.0,9.9088,9.9415,9.9088,9.9415,68200.0
2009-11-11 14:50:00,12.18,12.21,12.18,12.18,18400.0,9.9415,9.966,9.9415,9.9415,18400.0
2009-11-11 14:55:00,12.18,12.19,12.17,12.18,44900.0,9.9415,9.9496,9.9333,9.9415,44900.0
2009-11-11 15:00:00,12.17,12.2,12.16,12.2,46600.0,9.9333,9.9578,9.9252,9.9578,46600.0
2009-11-11 15:05:00,12.2,12.2,12.17,12.18,39000.0,9.9578,9.9578,9.9333,9.9415,39000.0
2009-11-11 15:10:00,12.17,12.18,12.12,12.14,83600.0,9.9333,9.9415,9.8925,9.9088,83600.0
2009-11-11 15:15:00,12.14,12.15,12.13,12.15,26300.0,9.9088,9.917,9.9007,9.917,26300.0
2009-11-11 15:20:00,12.15,12.15,12.14,12.14,25800.0,9.917,9.917,9.9088,9.9088,25800.0
2009-11-11 15:25:00,12.15,12.15,12.14,12.15,37200.0,9.917,9.917,9.9088,9.917,37200.0
2009-11-11 15:30:00,12.15,12.15,12.14,12.15,55300.0,9.917,9.917,9.9088,9.917,55300.0
2009-11-11 15:35:00,12.15,12.19,12.14,12.19,93100.0,9.917,9.9496,9.9088,9.9496,93100.0
2009-11-11 15:40:00,12.19,12.19,12.16,12.16,286400.0,9.9496,9.9496,9.9252,9.9252,286400.0
2009-11-11 15:45:00,12.16,12.19,12.15,12.19,165300.0,9.9252,9.9496,9.917,9.9496,165300.0
2009-11-11 15:50:00,12.19,12.2,12.17,12.18,200000.0,9.9496,9.9578,9.9333,9.9415,200000.0
2009-11-11 15:55:00,12.18,12.18,12.17,12.17,166100.0,9.9415,9.9415,9.9333,9.9333,166100.0
2009-11-12 09:30:00,12.08,12.15,12.04,12.07,90800.0,9.8599,9.917,9.8272,9.8517,90800.0
2009-11-12 09:35:00,12.06,12.14,12.04,12.12,46300.0,9.8435,9.9088,9.8272,9.8925,46300.0
2009-11-12 09:40:00,12.13,12.14,12.06,12.08,70900.0,9.9007,9.9088,9.8435,9.8599,70900.0
2009-11-12 09:45:00,12.08,12.23,12.05,12.21,67800.0,9.8599,9.9823,9.8354,9.966,67800.0
2009-11-12 09:50:00,12.2,12.29,12.19,12.26,47600.0,9.9578,10.0313,9.9496,10.0068,47600.0
2009-11-12 09:55:00,12.26,12.33,12.25,12.33,43500.0,10.0068,10.0639,9.9986,10.0639,43500.0
2009-11-12 10:00:00,12.33,12.37,12.22,12.23,76400.0,10.0639,10.0966,9.9741,9.9823,76400.0
2009-11-12 10:05:00,12.23,12.25,12.15,12.16,44500.0,9.9823,9.9986,9.917,9.9252,44500.0
2009-11-12 10:10:00,12.16,12.16,12.07,12.11,63000.0,9.9252,9.9252,9.8517,9.8843,63000.0
2009-11-12 10:15:00,12.1,12.14,12.07,12.07,28600.0,9.8762,9.9088,9.8517,9.8517,28600.0
2009-11-12 10:20:00,12.07,12.14,12.06,12.14,28400.0,9.8517,9.9088,9.8435,9.9088,28400.0
2009-11-12 10:25:00,12.13,12.18,12.13,12.14,24200.0,9.9007,9.9415,9.9007,9.9088,24200.0
2009-11-12 10:30:00,12.13,12.15,12.11,12.12,34600.0,9.9007,9.917,9.8843,9.8925,34600.0
2009-11-12 10:35:00,12.13,12.15,12.11,12.14,26600.0,9.9007,9.917,9.8843,9.9088,26600.0
2009-11-12 10:40:00,12.13,12.23,12.13,12.23,43000.0,9.9007,9.9823,9.9007,9.9823,43000.0
2009-11-12 10:45:00,12.23,12.24,12.2,12.21,16900.0,9.9823,9.9905,9.9578,9.966,16900.0
2009-11-12 10:50:00,12.2,12.24,12.18,12.22,47200.0,9.9578,9.9905,9.9415,9.9741,47200.0
2009-11-12 10:55:00,12.21,12.22,12.16,12.17,25400.0,9.966,9.9741,9.9252,9.9333,25400.0
2009-11-12 11:00:00,12.17,12.21,12.12,12.18,48000.0,9.9333,9.966,9.8925,9.9415,48000.0
2009-11-12 11:05:00,12.17,12.18,12.09,12.09,34600.0,9.9333,9.9415,9.868,9.868,34600.0
2009-11-12 11:10:00,12.09,12.09,12.06,12.06,29100.0,9.868,9.868,9.8435,9.8435,29100.0
2009-11-12 11:15:00,12.06,12.13,12.06,12.12,29200.0,9.8435,9.9007,9.8435,9.8925,29200.0
2009-11-12 11:20:00,12.12,12.13,12.07,12.09,14600.0,9.8925,9.9007,9.8517,9.868,14600.0
2009-11-12 11:25:00,12.08,12.1,12.05,12.07,37500.0,9.8599,9.8762,9.8354,9.8517,37500.0
2009-11-12 11:30:00,12.06,12.06,12.01,12.04,59900.0,9.8435,9.8435,9.8027,9.8272,59900.0
2009-11-12 11:35:00,12.03,12.05,12.01,12.05,13200.0,9.8191,9.8354,9.8027,9.8354,13200.0
2009-11-12 11:40:00,12.06,12.08,12.04,12.07,21800.0,9.8435,9.8599,9.8272,9.8517,21800.0
2009-11-12 11:45:00,12.07,12.08,12.05,12.06,14000.0,9.8517,9.8599,9.8354,9.8435,14000.0
2009-11-12 11:50:00,12.05,12.06,12.03,12.04,13900.0,9.8354,9.8435,9.8191,9.8272,13900.0
2009-11-12 11:55:00,12.03,12.31,12.02,12.04,43100.0,9.8191,10.0476,9.8109,9.8272,43100.0
2009-11-12 12:00:00,12.05,12.08,12.04,12.07,13600.0,9.8354,9.8599,9.8272,9.8517,13600.0
2009-11-12 12:05:00,12.07,12.08,12.05,12.08,15300.0,9.8517,9.8599,9.8354,9.8599,15300.0
2009-11-12 12:10:00,12.07,12.08,12.07,12.08,3000.0,9.8517,9.8599,9.8517,9.8599,3000.0
2009-11-12 12:15:00,12.07,12.09,12.07,12.09,7200.0,9.8517,9.868,9.8517,9.868,7200.0
2009-11-12 12:20:00,12.09,12.09,12.05,12.05,10000.0,9.868,9.868,9.8354,9.8354,10000.0
2009-11-12 12:25:00,12.05,12.06,12.05,12.06,9100.0,9.8354,9.8435,9.8354,9.8435,9100.0
2009-11-12 12:30:00,12.06,12.06,12.01,12.01,27900.0,9.8435,9.8435,9.8027,9.8027,27900.0
2009-11-12 12:35:00,12.01,12.04,12.0,12.02,38100.0,9.8027,9.8272,9.7946,9.8109,38100.0
2009-11-12 12:40:00,12.02,12.06,12.02,12.04,21200.0,9.8109,9.8435,9.8109,9.8272,21200.0
2009-11-12 12:45:00,12.03,12.13,12.03,12.13,139500.0,9.8191,9.9007,9.8191,9.9007,139500.0
2009-11-12 12:50:00,12.13,12.17,12.12,12.15,70500.0,9.9007,9.9333,9.8925,9.917,70500.0
2009-11-12 12:55:00,12.15,12.16,12.12,12.12,22100.0,9.917,9.9252,9.8925,9.8925,22100.0
2009-11-12 13:00:00,12.12,12.13,12.09,12.12,18600.0,9.8925,9.9007,9.868,9.8925,18600.0
2009-11-12 13:05:00,12.12,12.13,12.06,12.08,38200.0,9.8925,9.9007,9.8435,9.8599,38200.0
2009-11-12 13:10:00,12.09,12.09,12.07,12.08,9900.0,9.868,9.868,9.8517,9.8599,9900.0
2009-11-12 13:15:00,12.07,12.11,12.07,12.09,15900.0,9.8517,9.8843,9.8517,9.868,15900.0
2009-11-12 13:20:00,12.09,12.1,12.09,12.09,12100.0,9.868,9.8762,9.868,9.868,12100.0
2009-11-12 13:25:00,12.09,12.1,12.06,12.08,17900.0,9.868,9.8762,9.8435,9.8599,17900.0
2009-11-12 13:30:00,12.08,12.08,12.04,12.04,25000.0,9.8599,9.8599,9.8272,9.8272,25000.0
2009-11-12 13:35:00,12.04,12.05,12.04,12.05,8200.0,9.8272,9.8354,9.8272,9.8354,8200.0
2009-11-12 13:40:00,12.05,12.05,12.03,12.05,14300.0,9.8354,9.8354,9.8191,9.8354,14300.0
2009-11-12 13:45:00,12.04,12.09,12.04,12.06,29500.0,9.8272,9.868,9.8272,9.8435,29500.0
2009-11-12 13:50:00,12.07,12.07,12.05,12.06,15400.0,9.8517,9.8517,9.8354,9.8435,15400.0
2009-11-12 13:55:00,12.05,12.06,12.04,12.05,35200.0,9.8354,9.8435,9.8272,9.8354,35200.0
2009-11-12 14:00:00,12.05,12.06,12.05,12.05,21000.0,9.8354,9.8435,9.8354,9.8354,21000.0
2009-11-12 14:05:00,12.05,12.06,12.03,12.04,72000.0,9.8354,9.8435,9.8191,9.8272,72000.0
2009-11-12 14:10:00,12.05,12.07,12.03,12.06,15000.0,9.8354,9.8517,9.8191,9.8435,15000.0
2009-11-12 14:15:00,12.06,12.07,12.04,12.05,12000.0,9.8435,9.8517,9.8272,9.8354,12000.0
2009-11-12 14:20:00,12.04,12.06,12.03,12.04,23500.0,9.8272,9.8435,9.8191,9.8272,23500.0
2009-11-12 14:25:00,12.04,12.05,12.02,12.03,18900.0,9.8272,9.8354,9.8109,9.8191,18900.0
2009-11-12 14:30:00,12.04,12.06,12.02,12.02,33100.0,9.8272,9.8435,9.8109,9.8109,33100.0
2009-11-12 14:35:00,12.03,12.03,12.02,12.02,7100.0,9.8191,9.8191,9.8109,9.8109,7100.0
2009-11-12 14:40:00,12.02,12.03,12.01,12.01,14600.0,9.8109,9.8191,9.8027,9.8027,14600.0
2009-11-12 14:45:00,12.01,12.02,12.0,12.0,43000.0,9.8027,9.8109,9.7946,9.7946,43000.0
2009-11-12 14:50:00,12.0,12.01,11.99,11.99,38500.0,9.7946,9.8027,9.7864,9.7864,38500.0
2009-11-12 14:55:00,11.99,12.01,11.98,11.99,33700.0,9.7864,9.8027,9.7782,9.7864,33700.0
2009-11-12 15:00:00,11.99,12.02,11.99,11.99,56000.0,9.7864,9.8109,9.7864,9.7864,56000.0
2009-11-12 15:05:00,12.0,12.01,11.96,11.99,65800.0,9.7946,9.8027,9.7619,9.7864,65800.0
2009-11-12 15:10:00,11.99,12.02,11.98,12.01,55500.0,9.7864,9.8109,9.7782,9.8027,55500.0
2009-11-12 15:15:00,12.01,12.02,12.0,12.01,31100.0,9.8027,9.8109,9.7946,9.8027,31100.0
2009-11-12 15:20:00,12.01,12.05,12.01,12.03,75300.0,9.8027,9.8354,9.8027,9.8191,75300.0
2009-11-12 15:25:00,12.03,12.05,12.02,12.02,49900.0,9.8191,9.8354,9.8109,9.8109,49900.0
2009-11-12 15:30:00,12.02,12.04,12.01,12.03,46100.0,9.8109,9.8272,9.8027,9.8191,46100.0
2009-11-12 15:35:00,12.02,12.03,11.96,11.97,53200.0,9.8109,9.8191,9.7619,9.7701,53200.0
2009-11-12 15:40:00,11.96,12.0,11.96,11.98,145300.0,9.7619,9.7946,9.7619,9.7782,145300.0
2009-11-12 15:45:00,11.98,12.01,11.98,11.98,68900.0,9.7782,9.8027,9.7782,9.7782,68900.0
2009-11-12 15:50:00,11.99,12.01,11.98,12.0,70700.0,9.7864,9.8027,9.7782,9.7946,70700.0
2009-11-12 15:55:00,12.0,12.02,11.99,12.02,185800.0,9.7946,9.8109,9.7864,9.8109,185800.0
2009-11-13 09:30:00,12.02,12.1,11.97,11.97,60200.0,9.8109,9.8762,9.7701,9.7701,60200.0
2009-11-13 09:35:00,11.97,11.97,11.85,11.91,89000.0,9.7701,9.7701,9.6721,9.7211,89000.0
2009-11-13 09:40:00,11.91,12.03,11.87,12.0,81400.0,9.7211,9.8191,9.6885,9.7946,81400.0
2009-11-13 09:45:00,12.0,12.03,11.97,12.0,37200.0,9.7946,9.8191,9.7701,9.7946,37200.0
2009-11-13 09:50:00,12.0,12.05,11.98,12.0,41100.0,9.7946,9.8354,9.7782,9.7946,41100.0
2009-11-13 09:55:00,12.0,12.02,11.92,11.97,100200.0,9.7946,9.8109,9.7293,9.7701,100200.0
2009-11-13 10:00:00,11.97,12.02,11.95,11.99,64100.0,9.7701,9.8109,9.7538,9.7864,64100.0
2009-11-13 10:05:00,11.99,12.03,11.98,12.0,29800.0,9.7864,9.8191,9.7782,9.7946,29800.0
2009-11-13 10:10:00,12.0,12.03,11.98,12.0,31700.0,9.7946,9.8191,9.7782,9.7946,31700.0
2009-11-13 10:15:00,12.0,12.05,11.98,12.04,33600.0,9.7946,9.8354,9.7782,9.8272,33600.0
2009-11-13 10:20:00,12.05,12.1,12.02,12.06,25500.0,9.8354,9.8762,9.8109,9.8435,25500.0
2009-11-13 10:25:00,12.05,12.1,12.04,12.06,23400.0,9.8354,9.8762,9.8272,9.8435,23400.0
2009-11-13 10:30:00,12.06,12.1,12.04,12.06,25100.0,9.8435,9.8762,9.8272,9.8435,25100.0
2009-11-13 10:35:00,12.07,12.1,12.06,12.1,36500.0,9.8517,9.8762,9.8435,9.8762,36500.0
2009-11-13 10:40:00,12.09,12.1,12.07,12.09,30100.0,9.868,9.8762,9.8517,9.868,30100.0
2009-11-13 10:45:00,12.09,12.14,12.09,12.14,33300.0,9.868,9.9088,9.868,9.9088,33300.0
2009-11-13 10:50:00,12.14,12.15,12.1,12.1,25500.0,9.9088,9.917,9.8762,9.8762,25500.0
2009-11-13 10:55:00,12.1,12.12,12.06,12.06,26000.0,9.8762,9.8925,9.8435,9.8435,26000.0
2009-11-13 11:00:00,12.06,12.07,12.03,12.03,48500.0,9.8435,9.8517,9.8191,9.8191,48500.0
2009-11-13 11:05:00,12.03,12.03,12.02,12.03,21600.0,9.8191,9.8191,9.8109,9.8191,21600.0
2009-11-13 11:10:00,12.02,12.03,12.02,12.02,5500.0,9.8109,9.8191,9.8109,9.8109,5500.0
2009-11-13 11:15:00,12.02,12.03,12.0,12.0,48900.0,9.8109,9.8191,9.7946,9.7946,48900.0
2009-11-13 11:20:00,12.0,12.02,11.99,12.01,31900.0,9.7946,9.8109,9.7864,9.8027,31900.0
2009-11-13 11:25:00,12.01,12.06,12.0,12.01,45000.0,9.8027,9.8435,9.7946,9.8027,45000.0
2009-11-13 11:30:00,12.01,12.03,12.0,12.01,39500.0,9.8027,9.8191,9.7946,9.8027,39500.0
2009-11-13 11:35:00,12.02,12.03,12.01,12.02,48900.0,9.8109,9.8191,9.8027,9.8109,48900.0
2009-11-13 11:40:00,12.02,12.03,12.0,12.02,20600.0,9.8109,9.8191,9.7946,9.8109,20600.0
2009-11-13 11:45:00,12.02,12.03,12.0,12.03,38200.0,9.8109,9.8191,9.7946,9.8191,38200.0
2009-11-13 11:50:00,12.02,12.02,12.0,12.0,18900.0,9.8109,9.8109,9.7946,9.7946,18900.0
2009-11-13 11:55:00,12.0,12.03,12.0,12.02,21400.0,9.7946,9.8191,9.7946,9.8109,21400.0
2009-11-13 12:00:00,12.02,12.03,12.02,12.02,7600.0,9.8109,9.8191,9.8109,9.8109,7600.0
2009-11-13 12:05:00,12.02,12.02,12.01,12.02,9900.0,9.8109,9.8109,9.8027,9.8109,9900.0
2009-11-13 12:10:00,12.01,12.05,12.01,12.03,18100.0,9.8027,9.8354,9.8027,9.8191,18100.0
2009-11-13 12:15:00,12.04,12.08,12.03,12.08,18700.0,9.8272,9.8599,9.8191,9.8599,18700.0
2009-11-13 12:20:00,12.08,12.08,12.07,12.08,3800.0,9.8599,9.8599,9.8517,9.8599,3800.0
2009-11-13 12:25:00,12.07,12.1,12.07,12.09,20000.0,9.8517,9.8762,9.8517,9.868,20000.0
2009-11-13 12:30:00,12.1,12.13,12.1,12.13,22400.0,9.8762,9.9007,9.8762,9.9007,22400.0
2009-11-13 12:35:00,12.13,12.14,12.12,12.13,16200.0,9.9007,9.9088,9.8925,9.9007,16200.0
2009-11-13 12:40:00,12.12,12.13,12.09,12.1,28500.0,9.8925,9.9007,9.868,9.8762,28500.0
2009-11-13 12:45:00,12.1,12.12,12.1,12.11,13800.0,9.8762,9.8925,9.8762,9.8843,13800.0
2009-11-13 12:50:00,12.11,12.12,12.11,12.11,7600.0,9.8843,9.8925,9.8843,9.8843,7600.0
2009-11-13 12:55:00,12.11,12.12,12.08,12.1,74400.0,9.8843,9.8925,9.8599,9.8762,74400.0
2009-11-13 13:00:00,12.09,12.09,12.07,12.09,56400.0,9.868,9.868,9.8517,9.868,56400.0
2009-11-13 13:05:00,12.09,12.09,12.07,12.07,31400.0,9.868,9.868,9.8517,9.8517,31400.0
2009-11-13 13:10:00,12.08,12.11,12.07,12.11,55500.0,9.8599,9.8843,9.8517,9.8843,55500.0
2009-11-13 13:15:00,12.11,12.13,12.11,12.13,12300.0,9.8843,9.9007,9.8843,9.9007,12300.0
2009-11-13 13:20:00,12.13,12.14,12.12,12.14,26100.0,9.9007,9.9088,9.8925,9.9088,26100.0
2009-11-13 13:25:00,12.14,12.14,12.13,12.14,6600.0,9.9088,9.9088,9.9007,9.9088,6600.0
2009-11-13 13:30:00,12.13,12.14,12.12,12.13,13600.0,9.9007,9.9088,9.8925,9.9007,13600.0
2009-11-13 13:35:00,12.13,12.13,12.12,12.13,4900.0,9.9007,9.9007,9.8925,9.9007,4900.0
2009-11-13 13:40:00,12.13,12.13,12.12,12.13,1800.0,9.9007,9.9007,9.8925,9.9007,1800.0
2009-11-13 13:45:00,12.12,12.13,12.09,12.09,16500.0,9.8925,9.9007,9.868,9.868,16500.0
2009-11-13 13:50:00,12.09,12.1,12.08,12.1,12900.0,9.868,9.8762,9.8599,9.8762,12900.0
2009-11-13 13:55:00,12.1,12.1,12.05,12.06,31000.0,9.8762,9.8762,9.8354,9.8435,31000.0
2009-11-13 14:00:00,12.06,12.1,12.06,12.1,8300.0,9.8435,9.8762,9.8435,9.8762,8300.0
2009-11-13 14:05:00,12.1,12.1,12.08,12.09,8800.0,9.8762,9.8762,9.8599,9.868,8800.0
2009-11-13 14:10:00,12.08,12.09,12.06,12.06,10900.0,9.8599,9.868,9.8435,9.8435,10900.0
2009-11-13 14:15:00,12.07,12.07,12.06,12.06,22600.0,9.8517,9.8517,9.8435,9.8435,22600.0
2009-11-13 14:20:00,12.06,12.1,12.04,12.07,131000.0,9.8435,9.8762,9.8272,9.8517,131000.0
2009-11-13 14:25:00,12.07,12.08,12.05,12.06,15400.0,9.8517,9.8599,9.8354,9.8435,15400.0
2009-11-13 14:30:00,12.06,12.07,12.0,12.0,22700.0,9.8435,9.8517,9.7946,9.7946,22700.0
2009-11-13 14:35:00,12.0,12.02,12.0,12.0,31000.0,9.7946,9.8109,9.7946,9.7946,31000.0
2009-11-13 14:40:00,12.0,12.03,12.0,12.01,25700.0,9.7946,9.8191,9.7946,9.8027,25700.0
2009-11-13 14:45:00,12.0,12.04,12.0,12.02,27000.0,9.7946,9.8272,9.7946,9.8109,27000.0
2009-11-13 14:50:00,12.02,12.03,11.99,12.0,61000.0,9.8109,9.8191,9.7864,9.7946,61000.0
2009-11-13 14:55:00,12.0,12.01,11.98,11.98,123500.0,9.7946,9.8027,9.7782,9.7782,123500.0
2009-11-13 15:00:00,11.97,12.0,11.96,12.0,73000.0,9.7701,9.7946,9.7619,9.7946,73000.0
2009-11-13 15:05:00,12.0,12.01,11.99,12.01,28400.0,9.7946,9.8027,9.7864,9.8027,28400.0
2009-11-13 15:10:00,12.01,12.01,11.97,11.98,58600.0,9.8027,9.8027,9.7701,9.7782,58600.0
2009-11-13 15:15:00,11.98,12.01,11.96,12.0,30200.0,9.7782,9.8027,9.7619,9.7946,30200.0
2009-11-13 15:20:00,12.01,12.01,11.98,12.0,70200.0,9.8027,9.8027,9.7782,9.7946,70200.0
2009-11-13 15:25:00,12.0,12.01,11.99,12.01,70800.0,9.7946,9.8027,9.7864,9.8027,70800.0
2009-11-13 15:30:00,12.01,12.01,12.0,12.01,20700.0,9.8027,9.8027,9.7946,9.8027,20700.0
2009-11-13 15:35:00,12.01,12.01,11.99,12.01,49000.0,9.8027,9.8027,9.7864,9.8027,49000.0
2009-11-13 15:40:00,12.01,12.04,12.0,12.04,42300.0,9.8027,9.8272,9.7946,9.8272,42300.0
2009-11-13 15:45:00,12.04,12.05,12.03,12.04,27000.0,9.8272,9.8354,9.8191,9.8272,27000.0
2009-11-13 15:50:00,12.04,12.05,12.02,12.04,61500.0,9.8272,9.8354,9.8109,9.8272,61500.0
2009-11-13 15:55:00,12.05,12.08,12.04,12.08,165600.0,9.8354,9.8599,9.8272,9.8599,165600.0
2009-11-16 09:30:00,12.19,12.25,12.15,12.25,49400.0,9.9496,9.9986,9.917,9.9986,49400.0
2009-11-16 09:35:00,12.25,12.35,12.23,12.34,89600.0,9.9986,10.0802,9.9823,10.0721,89600.0
2009-11-16 09:40:00,12.35,12.39,12.33,12.39,93300.0,10.0802,10.1129,10.0639,10.1129,93300.0
2009-11-16 09:45:00,12.39,12.44,12.39,12.43,95000.0,10.1129,10.1537,10.1129,10.1455,95000.0
2009-11-16 09:50:00,12.43,12.44,12.37,12.38,94000.0,10.1455,10.1537,10.0966,10.1047,94000.0
2009-11-16 09:55:00,12.38,12.4,12.33,12.33,60300.0,10.1047,10.1211,10.0639,10.0639,60300.0
2009-11-16 10:00:00,12.33,12.35,12.32,12.34,48000.0,10.0639,10.0802,10.0558,10.0721,48000.0
2009-11-16 10:05:00,12.34,12.34,12.31,12.31,42800.0,10.0721,10.0721,10.0476,10.0476,42800.0
2009-11-16 10:10:00,12.32,12.32,12.27,12.27,67900.0,10.0558,10.0558,10.0149,10.0149,67900.0
2009-11-16 10:15:00,12.27,12.3,12.27,12.3,48000.0,10.0149,10.0394,10.0149,10.0394,48000.0
2009-11-16 10:20:00,12.29,12.3,12.23,12.24,43900.0,10.0313,10.0394,9.9823,9.9905,43900.0
2009-11-16 10:25:00,12.25,12.27,12.24,12.25,22600.0,9.9986,10.0149,9.9905,9.9986,22600.0
2009-11-16 10:30:00,12.24,12.27,12.24,12.27,40700.0,9.9905,10.0149,9.9905,10.0149,40700.0
2009-11-16 10:35:00,12.27,12.27,12.23,12.26,44000.0,10.0149,10.0149,9.9823,10.0068,44000.0
2009-11-16 10:40:00,12.26,12.27,12.25,12.26,30600.0,10.0068,10.0149,9.9986,10.0068,30600.0
2009-11-16 10:45:00,12.26,12.27,12.26,12.27,17100.0,10.0068,10.0149,10.0068,10.0149,17100.0
2009-11-16 10:50:00,12.27,12.3,12.26,12.29,14700.0,10.0149,10.0394,10.0068,10.0313,14700.0
2009-11-16 10:55:00,12.29,12.33,12.29,12.32,39200.0,10.0313,10.0639,10.0313,10.0558,39200.0
2009-11-16 11:00:00,12.33,12.33,12.3,12.3,23700.0,10.0639,10.0639,10.0394,10.0394,23700.0
2009-11-16 11:05:00,12.29,12.3,12.24,12.25,55400.0,10.0313,10.0394,9.9905,9.9986,55400.0
2009-11-16 11:10:00,12.24,12.25,12.24,12.24,47000.0,9.9905,9.9986,9.9905,9.9905,47000.0
2009-11-16 11:15:00,12.24,12.27,12.24,12.26,38400.0,9.9905,10.0149,9.9905,10.0068,38400.0
2009-11-16 11:20:00,12.27,12.3,12.27,12.3,10400.0,10.0149,10.0394,10.0149,10.0394,10400.0
2009-11-16 11:25:00,12.29,12.31,12.29,12.31,21200.0,10.0313,10.0476,10.0313,10.0476,21200.0
2009-11-16 11:30:00,12.31,12.39,12.31,12.39,83400.0,10.0476,10.1129,10.0476,10.1129,83400.0
2009-11-16 11:35:00,12.39,12.42,12.38,12.42,59000.0,10.1129,10.1374,10.1047,10.1374,59000.0
2009-11-16 11:40:00,12.42,12.42,12.41,12.42,11400.0,10.1374,10.1374,10.1292,10.1374,11400.0
2009-11-16 11:45:00,12.42,12.42,12.4,12.41,49400.0,10.1374,10.1374,10.1211,10.1292,49400.0
2009-11-16 11:50:00,12.41,12.44,12.41,12.43,46500.0,10.1292,10.1537,10.1292,10.1455,46500.0
2009-11-16 11:55:00,12.44,12.44,12.42,12.43,48200.0,10.1537,10.1537,10.1374,10.1455,48200.0
2009-11-16 12:00:00,12.43,12.44,12.42,12.43,35300.0,10.1455,10.1537,10.1374,10.1455,35300.0
2009-11-16 12:05:00,12.43,12.44,12.42,12.42,31600.0,10.1455,10.1537,10.1374,10.1374,31600.0
2009-11-16 12:10:00,12.42,12.44,12.42,12.43,26400.0,10.1374,10.1537,10.1374,10.1455,26400.0
2009-11-16 12:15:00,12.42,12.43,12.38,12.43,87100.0,10.1374,10.1455,10.1047,10.1455,87100.0
2009-11-16 12:20:00,12.43,12.43,12.36,12.36,55300.0,10.1455,10.1455,10.0884,10.0884,55300.0
2009-11-16 12:25:00,12.37,12.4,12.36,12.4,35100.0,10.0966,10.1211,10.0884,10.1211,35100.0
2009-11-16 12:30:00,12.39,12.4,12.35,12.37,36100.0,10.1129,10.1211,10.0802,10.0966,36100.0
2009-11-16 12:35:00,12.38,12.4,12.37,12.39,31300.0,10.1047,10.1211,10.0966,10.1129,31300.0
2009-11-16 12:40:00,12.39,12.4,12.37,12.4,35000.0,10.1129,10.1211,10.0966,10.1211,35000.0
2009-11-16 12:45:00,12.4,12.42,12.39,12.39,38500.0,10.1211,10.1374,10.1129,10.1129,38500.0
2009-11-16 12:50:00,12.38,12.39,12.34,12.35,26200.0,10.1047,10.1129,10.0721,10.0802,26200.0
2009-11-16 12:55:00,12.35,12.38,12.34,12.35,76800.0,10.0802,10.1047,10.0721,10.0802,76800.0
2009-11-16 13:00:00,12.35,12.38,12.35,12.38,27700.0,10.0802,10.1047,10.0802,10.1047,27700.0
2009-11-16 13:05:00,12.37,12.38,12.35,12.38,34600.0,10.0966,10.1047,10.0802,10.1047,34600.0
2009-11-16 13:10:00,12.38,12.39,12.35,12.36,61900.0,10.1047,10.1129,10.0802,10.0884,61900.0
2009-11-16 13:15:00,12.35,12.37,12.35,12.37,10700.0,10.0802,10.0966,10.0802,10.0966,10700.0
2009-11-16 13:20:00,12.37,12.38,12.36,12.36,30500.0,10.0966,10.1047,10.0884,10.0884,30500.0
2009-11-16 13:25:00,12.36,12.4,12.36,12.37,36300.0,10.0884,10.1211,10.0884,10.0966,36300.0
2009-11-16 13:30:00,12.37,12.41,12.36,12.4,54300.0,10.0966,10.1292,10.0884,10.1211,54300.0
2009-11-16 13:35:00,12.41,12.43,12.4,12.42,52700.0,10.1292,10.1455,10.1211,10.1374,52700.0
2009-11-16 13:40:00,12.42,12.43,12.39,12.41,54200.0,10.1374,10.1455,10.1129,10.1292,54200.0
2009-11-16 13:45:00,12.42,12.44,12.41,12.44,19500.0,10.1374,10.1537,10.1292,10.1537,19500.0
2009-11-16 13:50:00,12.44,12.46,12.43,12.46,56900.0,10.1537,10.17,10.1455,10.17,56900.0
2009-11-16 13:55:00,12.46,12.47,12.45,12.45,32900.0,10.17,10.1782,10.1619,10.1619,32900.0
2009-11-16 14:00:00,12.46,12.48,12.46,12.48,49900.0,10.17,10.1863,10.17,10.1863,49900.0
2009-11-16 14:05:00,12.48,12.48,12.44,12.45,39400.0,10.1863,10.1863,10.1537,10.1619,39400.0
2009-11-16 14:10:00,12.46,12.46,12.44,12.44,35500.0,10.17,10.17,10.1537,10.1537,35500.0
2009-11-16 14:15:00,12.45,12.48,12.44,12.48,45200.0,10.1619,10.1863,10.1537,10.1863,45200.0
2009-11-16 14:20:00,12.48,12.49,12.47,12.49,38900.0,10.1863,10.1945,10.1782,10.1945,38900.0
2009-11-16 14:25:00,12.49,12.51,12.48,12.51,79800.0,10.1945,10.2108,10.1863,10.2108,79800.0
2009-11-16 14:30:00,12.51,12.53,12.5,12.51,94400.0,10.2108,10.2272,10.2027,10.2108,94400.0
2009-11-16 14:35:00,12.51,12.54,12.51,12.53,46300.0,10.2108,10.2353,10.2108,10.2272,46300.0
2009-11-16 14:40:00,12.53,12.53,12.52,12.52,34600.0,10.2272,10.2272,10.219,10.219,34600.0
2009-11-16 14:45:00,12.52,12.55,12.52,12.52,53500.0,10.219,10.2435,10.219,10.219,53500.0
2009-11-16 14:50:00,12.52,12.53,12.47,12.49,79200.0,10.219,10.2272,10.1782,10.1945,79200.0
2009-11-16 14:55:00,12.48,12.5,12.47,12.49,46800.0,10.1863,10.2027,10.1782,10.1945,46800.0
2009-11-16 15:00:00,12.5,12.52,12.48,12.48,132200.0,10.2027,10.219,10.1863,10.1863,132200.0
2009-11-16 15:05:00,12.48,12.49,12.46,12.46,42900.0,10.1863,10.1945,10.17,10.17,42900.0
2009-11-16 15:10:00,12.46,12.47,12.41,12.41,83800.0,10.17,10.1782,10.1292,10.1292,83800.0
2009-11-16 15:15:00,12.41,12.42,12.37,12.37,76500.0,10.1292,10.1374,10.0966,10.0966,76500.0
2009-11-16 15:20:00,12.37,12.41,12.36,12.38,138300.0,10.0966,10.1292,10.0884,10.1047,138300.0
2009-11-16 15:25:00,12.37,12.41,12.36,12.39,132100.0,10.0966,10.1292,10.0884,10.1129,132100.0
2009-11-16 15:30:00,12.39,12.4,12.37,12.39,68800.0,10.1129,10.1211,10.0966,10.1129,68800.0
2009-11-16 15:35:00,12.38,12.4,12.35,12.38,121500.0,10.1047,10.1211,10.0802,10.1047,121500.0
2009-11-16 15:40:00,12.39,12.4,12.35,12.37,87300.0,10.1129,10.1211,10.0802,10.0966,87300.0
2009-11-16 15:45:00,12.37,12.4,12.36,12.38,49600.0,10.0966,10.1211,10.0884,10.1047,49600.0
2009-11-16 15:50:00,12.39,12.44,12.39,12.41,183700.0,10.1129,10.1537,10.1129,10.1292,183700.0
2009-11-16 15:55:00,12.4,12.41,12.38,12.41,296100.0,10.1211,10.1292,10.1047,10.1292,296100.0
2009-11-17 09:30:00,12.33,12.37,12.31,12.35,53600.0,10.0639,10.0966,10.0476,10.0802,53600.0
2009-11-17 09:35:00,12.35,12.37,12.3,12.34,77600.0,10.0802,10.0966,10.0394,10.0721,77600.0
2009-11-17 09:40:00,12.33,12.4,12.33,12.36,46900.0,10.0639,10.1211,10.0639,10.0884,46900.0
2009-11-17 09:45:00,12.38,12.41,12.36,12.37,23100.0,10.1047,10.1292,10.0884,10.0966,23100.0
2009-11-17 09:50:00,12.38,12.45,12.37,12.4,29500.0,10.1047,10.1619,10.0966,10.1211,29500.0
2009-11-17 09:55:00,12.41,12.41,12.35,12.35,27900.0,10.1292,10.1292,10.0802,10.0802,27900.0
2009-11-17 10:00:00,12.36,12.37,12.34,12.36,21200.0,10.0884,10.0966,10.0721,10.0884,21200.0
2009-11-17 10:05:00,12.36,12.36,12.33,12.35,35000.0,10.0884,10.0884,10.0639,10.0802,35000.0
2009-11-17 10:10:00,12.35,12.38,12.33,12.36,59800.0,10.0802,10.1047,10.0639,10.0884,59800.0
2009-11-17 10:15:00,12.36,12.38,12.34,12.36,33300.0,10.0884,10.1047,10.0721,10.0884,33300.0
2009-11-17 10:20:00,12.37,12.41,12.37,12.41,14000.0,10.0966,10.1292,10.0966,10.1292,14000.0
2009-11-17 10:25:00,12.4,12.41,12.34,12.35,22200.0,10.1211,10.1292,10.0721,10.0802,22200.0
2009-11-17 10:30:00,12.34,12.35,12.31,12.35,90000.0,10.0721,10.0802,10.0476,10.0802,90000.0
2009-11-17 10:35:00,12.35,12.36,12.34,12.34,55600.0,10.0802,10.0884,10.0721,10.0721,55600.0
2009-11-17 10:40:00,12.34,12.35,12.32,12.33,60500.0,10.0721,10.0802,10.0558,10.0639,60500.0
2009-11-17 10:45:00,12.34,12.36,12.34,12.34,50700.0,10.0721,10.0884,10.0721,10.0721,50700.0
2009-11-17 10:50:00,12.33,12.34,12.31,12.33,28700.0,10.0639,10.0721,10.0476,10.0639,28700.0
2009-11-17 10:55:00,12.33,12.34,12.32,12.34,7100.0,10.0639,10.0721,10.0558,10.0721,7100.0
2009-11-17 11:00:00,12.34,12.34,12.31,12.31,15400.0,10.0721,10.0721,10.0476,10.0476,15400.0
2009-11-17 11:05:00,12.3,12.36,12.3,12.35,80700.0,10.0394,10.0884,10.0394,10.0802,80700.0
2009-11-17 11:10:00,12.35,12.36,12.33,12.35,19800.0,10.0802,10.0884,10.0639,10.0802,19800.0
2009-11-17 11:15:00,12.34,12.36,12.33,12.35,18300.0,10.0721,10.0884,10.0639,10.0802,18300.0
2009-11-17 11:20:00,12.34,12.37,12.32,12.36,28300.0,10.0721,10.0966,10.0558,10.0884,28300.0
2009-11-17 11:25:00,12.36,12.38,12.35,12.37,14600.0,10.0884,10.1047,10.0802,10.0966,14600.0
2009-11-17 11:30:00,12.36,12.37,12.36,12.37,2500.0,10.0884,10.0966,10.0884,10.0966,2500.0
2009-11-17 11:35:00,12.37,12.41,12.36,12.41,28300.0,10.0966,10.1292,10.0884,10.1292,28300.0
2009-11-17 11:40:00,12.41,12.41,12.39,12.4,18600.0,10.1292,10.1292,10.1129,10.1211,18600.0
2009-11-17 11:45:00,12.39,12.42,12.39,12.42,28900.0,10.1129,10.1374,10.1129,10.1374,28900.0
2009-11-17 11:50:00,12.42,12.43,12.41,12.42,15300.0,10.1374,10.1455,10.1292,10.1374,15300.0
2009-11-17 11:55:00,12.43,12.43,12.41,12.42,10300.0,10.1455,10.1455,10.1292,10.1374,10300.0
2009-11-17 12:00:00,12.42,12.42,12.41,12.42,14600.0,10.1374,10.1374,10.1292,10.1374,14600.0
2009-11-17 12:05:00,12.42,12.44,12.42,12.44,13000.0,10.1374,10.1537,10.1374,10.1537,13000.0
2009-11-17 12:10:00,12.44,12.46,12.44,12.45,31700.0,10.1537,10.17,10.1537,10.1619,31700.0
2009-11-17 12:15:00,12.45,12.45,12.44,12.45,5600.0,10.1619,10.1619,10.1537,10.1619,5600.0
2009-11-17 12:20:00,12.45,12.48,12.44,12.48,20500.0,10.1619,10.1863,10.1537,10.1863,20500.0
2009-11-17 12:25:00,12.48,12.49,12.42,12.42,35900.0,10.1863,10.1945,10.1374,10.1374,35900.0
2009-11-17 12:30:00,12.42,12.43,12.41,12.43,13200.0,10.1374,10.1455,10.1292,10.1455,13200.0
2009-11-17 12:35:00,12.42,12.43,12.41,12.43,29700.0,10.1374,10.1455,10.1292,10.1455,29700.0
2009-11-17 12:40:00,12.43,12.44,12.41,12.44,20500.0,10.1455,10.1537,10.1292,10.1537,20500.0
2009-11-17 12:45:00,12.42,12.44,12.42,12.44,10600.0,10.1374,10.1537,10.1374,10.1537,10600.0
2009-11-17 12:50:00,12.44,12.45,12.43,12.44,20200.0,10.1537,10.1619,10.1455,10.1537,20200.0
2009-11-17 12:55:00,12.44,12.44,12.41,12.41,17900.0,10.1537,10.1537,10.1292,10.1292,17900.0
2009-11-17 13:00:00,12.4,12.43,12.4,12.4,57300.0,10.1211,10.1455,10.1211,10.1211,57300.0
2009-11-17 13:05:00,12.39,12.39,12.36,12.39,20200.0,10.1129,10.1129,10.0884,10.1129,20200.0
2009-11-17 13:10:00,12.39,12.41,12.38,12.41,9700.0,10.1129,10.1292,10.1047,10.1292,9700.0
2009-11-17 13:15:00,12.41,12.43,12.4,12.43,9200.0,10.1292,10.1455,10.1211,10.1455,9200.0
2009-11-17 13:20:00,12.43,12.43,12.42,12.43,6800.0,10.1455,10.1455,10.1374,10.1455,6800.0
2009-11-17 13:25:00,12.43,12.43,12.4,12.41,9500.0,10.1455,10.1455,10.1211,10.1292,9500.0
2009-11-17 13:30:00,12.4,12.41,12.4,12.41,1700.0,10.1211,10.1292,10.1211,10.1292,1700.0
2009-11-17 13:35:00,12.4,12.41,12.4,12.41,5600.0,10.1211,10.1292,10.1211,10.1292,5600.0
2009-11-17 13:40:00,12.41,12.44,12.4,12.44,28200.0,10.1292,10.1537,10.1211,10.1537,28200.0
2009-11-17 13:45:00,12.44,12.46,12.44,12.45,36400.0,10.1537,10.17,10.1537,10.1619,36400.0
2009-11-17 13:50:00,12.45,12.46,12.45,12.45,7100.0,10.1619,10.17,10.1619,10.1619,7100.0
2009-11-17 13:55:00,12.46,12.46,12.44,12.44,33100.0,10.17,10.17,10.1537,10.1537,33100.0
2009-11-17 14:00:00,12.45,12.45,12.44,12.44,15700.0,10.1619,10.1619,10.1537,10.1537,15700.0
2009-11-17 14:05:00,12.44,12.45,12.39,12.39,33600.0,10.1537,10.1619,10.1129,10.1129,33600.0
2009-11-17 14:10:00,12.39,12.39,12.38,12.39,5700.0,10.1129,10.1129,10.1047,10.1129,5700.0
2009-11-17 14:15:00,12.39,12.42,12.38,12.41,19300.0,10.1129,10.1374,10.1047,10.1292,19300.0
2009-11-17 14:20:00,12.42,12.42,12.41,12.41,3000.0,10.1374,10.1374,10.1292,10.1292,3000.0
2009-11-17 14:25:00,12.42,12.42,12.41,12.42,5300.0,10.1374,10.1374,10.1292,10.1374,5300.0
2009-11-17 14:30:00,12.42,12.43,12.41,12.43,14800.0,10.1374,10.1455,10.1292,10.1455,14800.0
2009-11-17 14:35:00,12.44,12.44,12.4,12.41,35700.0,10.1537,10.1537,10.1211,10.1292,35700.0
2009-11-17 14:40:00,12.41,12.42,12.4,12.42,12200.0,10.1292,10.1374,10.1211,10.1374,12200.0
2009-11-17 14:45:00,12.42,12.43,12.41,12.43,52400.0,10.1374,10.1455,10.1292,10.1455,52400.0
2009-11-17 14:50:00,12.42,12.45,12.42,12.45,28100.0,10.1374,10.1619,10.1374,10.1619,28100.0
2009-11-17 14:55:00,12.44,12.45,12.41,12.45,49500.0,10.1537,10.1619,10.1292,10.1619,49500.0
2009-11-17 15:00:00,12.45,12.49,12.45,12.48,49300.0,10.1619,10.1945,10.1619,10.1863,49300.0
2009-11-17 15:05:00,12.48,12.5,12.48,12.5,39800.0,10.1863,10.2027,10.1863,10.2027,39800.0
2009-11-17 15:10:00,12.49,12.51,12.49,12.5,44800.0,10.1945,10.2108,10.1945,10.2027,44800.0
2009-11-17 15:15:00,12.5,12.51,12.46,12.48,33200.0,10.2027,10.2108,10.17,10.1863,33200.0
2009-11-17 15:20:00,12.48,12.48,12.47,12.48,15600.0,10.1863,10.1863,10.1782,10.1863,15600.0
2009-11-17 15:25:00,12.47,12.51,12.47,12.5,59400.0,10.1782,10.2108,10.1782,10.2027,59400.0
2009-11-17 15:30:00,12.5,12.51,12.49,12.5,37900.0,10.2027,10.2108,10.1945,10.2027,37900.0
2009-11-17 15:35:00,12.51,12.52,12.49,12.5,132700.0,10.2108,10.219,10.1945,10.2027,132700.0
2009-11-17 15:40:00,12.51,12.52,12.5,12.51,46000.0,10.2108,10.219,10.2027,10.2108,46000.0
2009-11-17 15:45:00,12.52,12.52,12.49,12.51,81100.0,10.219,10.219,10.1945,10.2108,81100.0
2009-11-17 15:50:00,12.5,12.51,12.49,12.49,80800.0,10.2027,10.2108,10.1945,10.1945,80800.0
2009-11-17 15:55:00,12.49,12.51,12.49,12.51,110800.0,10.1945,10.2108,10.1945,10.2108,110800.0
2009-11-18 09:30:00,12.47,12.5,12.45,12.46,31800.0,10.1782,10.2027,10.1619,10.17,31800.0
2009-11-18 09:35:00,12.46,12.46,12.42,12.45,39100.0,10.17,10.17,10.1374,10.1619,39100.0
2009-11-18 09:40:00,12.45,12.55,12.43,12.55,63600.0,10.1619,10.2435,10.1455,10.2435,63600.0
2009-11-18 09:45:00,12.54,12.58,12.54,12.57,126000.0,10.2353,10.268,10.2353,10.2598,126000.0
2009-11-18 09:50:00,12.56,12.58,12.51,12.55,149900.0,10.2516,10.268,10.2108,10.2435,149900.0
2009-11-18 09:55:00,12.55,12.55,12.43,12.45,95800.0,10.2435,10.2435,10.1455,10.1619,95800.0
2009-11-18 10:00:00,12.44,12.45,12.4,12.44,161100.0,10.1537,10.1619,10.1211,10.1537,161100.0
2009-11-18 10:05:00,12.43,12.47,12.42,12.47,66300.0,10.1455,10.1782,10.1374,10.1782,66300.0
2009-11-18 10:10:00,12.44,12.45,12.43,12.44,92200.0,10.1537,10.1619,10.1455,10.1537,92200.0
2009-11-18 10:15:00,12.45,12.47,12.44,12.46,53700.0,10.1619,10.1782,10.1537,10.17,53700.0
2009-11-18 10:20:00,12.46,12.51,12.45,12.51,79500.0,10.17,10.2108,10.1619,10.2108,79500.0
2009-11-18 10:25:00,12.5,12.54,12.5,12.52,60600.0,10.2027,10.2353,10.2027,10.219,60600.0
2009-11-18 10:30:00,12.53,12.55,12.5,12.51,60400.0,10.2272,10.2435,10.2027,10.2108,60400.0
2009-11-18 10:35:00,12.51,12.52,12.5,12.52,28600.0,10.2108,10.219,10.2027,10.219,28600.0
2009-11-18 10:40:00,12.52,12.57,12.5,12.51,58900.0,10.219,10.2598,10.2027,10.2108,58900.0
2009-11-18 10:45:00,12.5,12.55,12.5,12.55,57200.0,10.2027,10.2435,10.2027,10.2435,57200.0
2009-11-18 10:50:00,12.54,12.55,12.44,12.49,150800.0,10.2353,10.2435,10.1537,10.1945,150800.0
2009-11-18 10:55:00,12.5,12.5,12.48,12.5,58500.0,10.2027,10.2027,10.1863,10.2027,58500.0
2009-11-18 11:00:00,12.51,12.6,12.5,12.59,74200.0,10.2108,10.2843,10.2027,10.2761,74200.0
2009-11-18 11:05:00,12.58,12.6,12.57,12.57,52000.0,10.268,10.2843,10.2598,10.2598,52000.0
2009-11-18 11:10:00,12.57,12.57,12.53,12.54,47700.0,10.2598,10.2598,10.2272,10.2353,47700.0
2009-11-18 11:15:00,12.53,12.55,12.53,12.55,21700.0,10.2272,10.2435,10.2272,10.2435,21700.0
2009-11-18 11:20:00,12.55,12.57,12.54,12.55,47900.0,10.2435,10.2598,10.2353,10.2435,47900.0
2009-11-18 11:25:00,12.55,12.57,12.55,12.57,60600.0,10.2435,10.2598,10.2435,10.2598,60600.0
2009-11-18 11:30:00,12.58,12.58,12.52,12.54,61300.0,10.268,10.268,10.219,10.2353,61300.0
2009-11-18 11:35:00,12.52,12.52,12.5,12.52,24500.0,10.219,10.219,10.2027,10.219,24500.0
2009-11-18 11:40:00,12.51,12.54,12.51,12.52,21500.0,10.2108,10.2353,10.2108,10.219,21500.0
2009-11-18 11:45:00,12.52,12.54,12.51,12.53,38200.0,10.219,10.2353,10.2108,10.2272,38200.0
2009-11-18 11:50:00,12.53,12.55,12.53,12.54,59300.0,10.2272,10.2435,10.2272,10.2353,59300.0
2009-11-18 11:55:00,12.55,12.56,12.55,12.56,30400.0,10.2435,10.2516,10.2435,10.2516,30400.0
2009-11-18 12:00:00,12.57,12.57,12.56,12.56,11200.0,10.2598,10.2598,10.2516,10.2516,11200.0
2009-11-18 12:05:00,12.56,12.58,12.55,12.57,43500.0,10.2516,10.268,10.2435,10.2598,43500.0
2009-11-18 12:10:00,12.58,12.58,12.57,12.58,6200.0,10.268,10.268,10.2598,10.268,6200.0
2009-11-18 12:15:00,12.58,12.58,12.54,12.54,20900.0,10.268,10.268,10.2353,10.2353,20900.0
2009-11-18 12:20:00,12.54,12.56,12.54,12.56,15000.0,10.2353,10.2516,10.2353,10.2516,15000.0
2009-11-18 12:25:00,12.56,12.56,12.55,12.56,29500.0,10.2516,10.2516,10.2435,10.2516,29500.0
2009-11-18 12:30:00,12.56,12.57,12.55,12.57,21400.0,10.2516,10.2598,10.2435,10.2598,21400.0
2009-11-18 12:35:00,12.57,12.58,12.57,12.58,9200.0,10.2598,10.268,10.2598,10.268,9200.0
2009-11-18 12:40:00,12.58,12.58,12.52,12.55,85200.0,10.268,10.268,10.219,10.2435,85200.0
2009-11-18 12:45:00,12.55,12.56,12.55,12.55,9000.0,10.2435,10.2516,10.2435,10.2435,9000.0
2009-11-18 12:50:00,12.56,12.56,12.53,12.54,22200.0,10.2516,10.2516,10.2272,10.2353,22200.0
2009-11-18 12:55:00,12.54,12.55,12.47,12.49,74300.0,10.2353,10.2435,10.1782,10.1945,74300.0
2009-11-18 13:00:00,12.49,12.5,12.48,12.5,27600.0,10.1945,10.2027,10.1863,10.2027,27600.0
2009-11-18 13:05:00,12.49,12.5,12.49,12.5,13200.0,10.1945,10.2027,10.1945,10.2027,13200.0
2009-11-18 13:10:00,12.49,12.51,12.49,12.5,11200.0,10.1945,10.2108,10.1945,10.2027,11200.0
2009-11-18 13:15:00,12.5,12.51,12.46,12.47,18300.0,10.2027,10.2108,10.17,10.1782,18300.0
2009-11-18 13:20:00,12.46,12.46,12.43,12.46,30000.0,10.17,10.17,10.1455,10.17,30000.0
2009-11-18 13:25:00,12.46,12.46,12.43,12.45,68600.0,10.17,10.17,10.1455,10.1619,68600.0
2009-11-18 13:30:00,12.45,12.47,12.44,12.46,33600.0,10.1619,10.1782,10.1537,10.17,33600.0
2009-11-18 13:35:00,12.46,12.49,12.46,12.49,30500.0,10.17,10.1945,10.17,10.1945,30500.0
2009-11-18 13:40:00,12.49,12.5,12.47,12.48,23500.0,10.1945,10.2027,10.1782,10.1863,23500.0
2009-11-18 13:45:00,12.48,12.49,12.47,12.48,19000.0,10.1863,10.1945,10.1782,10.1863,19000.0
2009-11-18 13:50:00,12.49,12.49,12.48,12.48,8900.0,10.1945,10.1945,10.1863,10.1863,8900.0
2009-11-18 13:55:00,12.49,12.5,12.48,12.5,21300.0,10.1945,10.2027,10.1863,10.2027,21300.0
2009-11-18 14:00:00,12.5,12.51,12.5,12.51,16900.0,10.2027,10.2108,10.2027,10.2108,16900.0
2009-11-18 14:05:00,12.51,12.54,12.5,12.53,25200.0,10.2108,10.2353,10.2027,10.2272,25200.0
2009-11-18 14:10:00,12.52,12.55,12.52,12.55,13700.0,10.219,10.2435,10.219,10.2435,13700.0
2009-11-18 14:15:00,12.55,12.55,12.54,12.54,11700.0,10.2435,10.2435,10.2353,10.2353,11700.0
2009-11-18 14:20:00,12.55,12.55,12.52,12.53,25000.0,10.2435,10.2435,10.219,10.2272,25000.0
2009-11-18 14:25:00,12.53,12.54,12.52,12.52,15200.0,10.2272,10.2353,10.219,10.219,15200.0
2009-11-18 14:30:00,12.52,12.54,12.52,12.54,36200.0,10.219,10.2353,10.219,10.2353,36200.0
2009-11-18 14:35:00,12.54,12.55,12.53,12.55,14200.0,10.2353,10.2435,10.2272,10.2435,14200.0
2009-11-18 14:40:00,12.55,12.55,12.54,12.55,16000.0,10.2435,10.2435,10.2353,10.2435,16000.0
2009-11-18 14:45:00,12.54,12.55,12.54,12.55,15600.0,10.2353,10.2435,10.2353,10.2435,15600.0
2009-11-18 14:50:00,12.55,12.56,12.54,12.55,65800.0,10.2435,10.2516,10.2353,10.2435,65800.0
2009-11-18 14:55:00,12.55,12.57,12.54,12.57,27000.0,10.2435,10.2598,10.2353,10.2598,27000.0
2009-11-18 15:00:00,12.57,12.58,12.55,12.56,54100.0,10.2598,10.268,10.2435,10.2516,54100.0
2009-11-18 15:05:00,12.55,12.58,12.55,12.58,40800.0,10.2435,10.268,10.2435,10.268,40800.0
2009-11-18 15:10:00,12.57,12.58,12.57,12.58,28300.0,10.2598,10.268,10.2598,10.268,28300.0
2009-11-18 15:15:00,12.58,12.59,12.54,12.56,65200.0,10.268,10.2761,10.2353,10.2516,65200.0
2009-11-18 15:20:00,12.55,12.56,12.5,12.53,83800.0,10.2435,10.2516,10.2027,10.2272,83800.0
2009-11-18 15:25:00,12.53,12.55,12.52,12.53,35700.0,10.2272,10.2435,10.219,10.2272,35700.0
2009-11-18 15:30:00,12.52,12.53,12.52,12.52,20000.0,10.219,10.2272,10.219,10.219,20000.0
2009-11-18 15:35:00,12.53,12.54,12.52,12.54,37000.0,10.2272,10.2353,10.219,10.2353,37000.0
2009-11-18 15:40:00,12.54,12.55,12.53,12.55,36800.0,10.2353,10.2435,10.2272,10.2435,36800.0
2009-11-18 15:45:00,12.55,12.55,12.51,12.55,151400.0,10.2435,10.2435,10.2108,10.2435,151400.0
2009-11-18 15:50:00,12.55,12.58,12.54,12.57,106700.0,10.2435,10.268,10.2353,10.2598,106700.0
2009-11-18 15:55:00,12.56,12.58,12.55,12.56,214500.0,10.2516,10.268,10.2435,10.2516,214500.0
2009-11-19 09:30:00,12.34,12.38,12.17,12.19,160300.0,10.0721,10.1047,9.9333,9.9496,160300.0
2009-11-19 09:35:00,12.18,12.19,12.07,12.09,316400.0,9.9415,9.9496,9.8517,9.868,316400.0
2009-11-19 09:40:00,12.1,12.1,12.05,12.07,120700.0,9.8762,9.8762,9.8354,9.8517,120700.0
2009-11-19 09:45:00,12.08,12.08,12.03,12.04,87300.0,9.8599,9.8599,9.8191,9.8272,87300.0
2009-11-19 09:50:00,12.04,12.04,12.0,12.01,114900.0,9.8272,9.8272,9.7946,9.8027,114900.0
2009-11-19 09:55:00,12.0,12.03,12.0,12.0,69700.0,9.7946,9.8191,9.7946,9.7946,69700.0
2009-11-19 10:00:00,12.01,12.02,11.94,11.97,174200.0,9.8027,9.8109,9.7456,9.7701,174200.0
2009-11-19 10:05:00,11.98,11.98,11.96,11.97,71700.0,9.7782,9.7782,9.7619,9.7701,71700.0
2009-11-19 10:10:00,11.96,12.01,11.96,11.98,96100.0,9.7619,9.8027,9.7619,9.7782,96100.0
2009-11-19 10:15:00,11.98,11.99,11.96,11.98,66300.0,9.7782,9.7864,9.7619,9.7782,66300.0
2009-11-19 10:20:00,11.98,11.99,11.93,11.93,76000.0,9.7782,9.7864,9.7374,9.7374,76000.0
2009-11-19 10:25:00,11.93,12.01,11.93,12.01,104200.0,9.7374,9.8027,9.7374,9.8027,104200.0
2009-11-19 10:30:00,12.0,12.01,11.99,12.0,67900.0,9.7946,9.8027,9.7864,9.7946,67900.0
2009-11-19 10:35:00,12.0,12.01,12.0,12.0,28900.0,9.7946,9.8027,9.7946,9.7946,28900.0
2009-11-19 10:40:00,12.01,12.01,11.98,11.99,39100.0,9.8027,9.8027,9.7782,9.7864,39100.0
2009-11-19 10:45:00,11.99,12.0,11.97,11.97,51800.0,9.7864,9.7946,9.7701,9.7701,51800.0
2009-11-19 10:50:00,11.97,11.98,11.93,11.93,68700.0,9.7701,9.7782,9.7374,9.7374,68700.0
2009-11-19 10:55:00,11.92,11.93,11.9,11.91,89700.0,9.7293,9.7374,9.7129,9.7211,89700.0
2009-11-19 11:00:00,11.92,11.93,11.91,11.92,40900.0,9.7293,9.7374,9.7211,9.7293,40900.0
2009-11-19 11:05:00,11.92,11.92,11.91,11.91,65900.0,9.7293,9.7293,9.7211,9.7211,65900.0
2009-11-19 11:10:00,11.91,11.95,11.91,11.94,88600.0,9.7211,9.7538,9.7211,9.7456,88600.0
2009-11-19 11:15:00,11.95,11.97,11.94,11.97,58100.0,9.7538,9.7701,9.7456,9.7701,58100.0
2009-11-19 11:20:00,11.97,12.0,11.96,12.0,55400.0,9.7701,9.7946,9.7619,9.7946,55400.0
2009-11-19 11:25:00,11.99,12.0,11.99,11.99,8500.0,9.7864,9.7946,9.7864,9.7864,8500.0
2009-11-19 11:30:00,12.0,12.0,11.97,11.98,110500.0,9.7946,9.7946,9.7701,9.7782,110500.0
2009-11-19 11:35:00,11.99,12.0,11.98,12.0,18700.0,9.7864,9.7946,9.7782,9.7946,18700.0
2009-11-19 11:40:00,11.99,12.0,11.97,11.97,29400.0,9.7864,9.7946,9.7701,9.7701,29400.0
2009-11-19 11:45:00,11.97,11.97,11.94,11.96,54200.0,9.7701,9.7701,9.7456,9.7619,54200.0
2009-11-19 11:50:00,11.96,11.97,11.95,11.95,16200.0,9.7619,9.7701,9.7538,9.7538,16200.0
2009-11-19 11:55:00,11.95,11.96,11.95,11.95,21600.0,9.7538,9.7619,9.7538,9.7538,21600.0
2009-11-19 12:00:00,11.95,11.98,11.95,11.96,63600.0,9.7538,9.7782,9.7538,9.7619,63600.0
2009-11-19 12:05:00,11.96,11.96,11.94,11.95,18900.0,9.7619,9.7619,9.7456,9.7538,18900.0
2009-11-19 12:10:00,11.95,11.97,11.94,11.97,29800.0,9.7538,9.7701,9.7456,9.7701,29800.0
2009-11-19 12:15:00,11.97,12.01,11.97,12.01,50800.0,9.7701,9.8027,9.7701,9.8027,50800.0
2009-11-19 12:20:00,12.01,12.04,12.0,12.03,17700.0,9.8027,9.8272,9.7946,9.8191,17700.0
2009-11-19 12:25:00,12.04,12.09,12.03,12.09,89500.0,9.8272,9.868,9.8191,9.868,89500.0
2009-11-19 12:30:00,12.09,12.12,12.08,12.08,76900.0,9.868,9.8925,9.8599,9.8599,76900.0
2009-11-19 12:35:00,12.08,12.08,12.07,12.08,18100.0,9.8599,9.8599,9.8517,9.8599,18100.0
2009-11-19 12:40:00,12.08,12.09,12.05,12.09,35400.0,9.8599,9.868,9.8354,9.868,35400.0
2009-11-19 12:45:00,12.09,12.09,12.05,12.05,23300.0,9.868,9.868,9.8354,9.8354,23300.0
2009-11-19 12:50:00,12.06,12.07,12.02,12.02,36200.0,9.8435,9.8517,9.8109,9.8109,36200.0
2009-11-19 12:55:00,12.02,12.08,12.02,12.08,46200.0,9.8109,9.8599,9.8109,9.8599,46200.0
2009-11-19 13:00:00,12.08,12.08,12.05,12.06,12000.0,9.8599,9.8599,9.8354,9.8435,12000.0
2009-11-19 13:05:00,12.05,12.07,12.05,12.07,15800.0,9.8354,9.8517,9.8354,9.8517,15800.0
2009-11-19 13:10:00,12.06,12.07,12.05,12.05,45500.0,9.8435,9.8517,9.8354,9.8354,45500.0
2009-11-19 13:15:00,12.04,12.05,12.04,12.05,9800.0,9.8272,9.8354,9.8272,9.8354,9800.0
2009-11-19 13:20:00,12.04,12.09,12.04,12.09,33000.0,9.8272,9.868,9.8272,9.868,33000.0
2009-11-19 13:25:00,12.09,12.1,12.06,12.08,49600.0,9.868,9.8762,9.8435,9.8599,49600.0
2009-11-19 13:30:00,12.08,12.09,12.07,12.08,30300.0,9.8599,9.868,9.8517,9.8599,30300.0
2009-11-19 13:35:00,12.07,12.1,12.07,12.1,27400.0,9.8517,9.8762,9.8517,9.8762,27400.0
2009-11-19 13:40:00,12.1,12.11,12.09,12.11,40500.0,9.8762,9.8843,9.868,9.8843,40500.0
2009-11-19 13:45:00,12.11,12.15,12.11,12.15,18900.0,9.8843,9.917,9.8843,9.917,18900.0
2009-11-19 13:50:00,12.15,12.15,12.13,12.15,44400.0,9.917,9.917,9.9007,9.917,44400.0
2009-11-19 13:55:00,12.15,12.15,12.14,12.15,10300.0,9.917,9.917,9.9088,9.917,10300.0
2009-11-19 14:00:00,12.15,12.15,12.14,12.15,28100.0,9.917,9.917,9.9088,9.917,28100.0
2009-11-19 14:05:00,12.15,12.15,12.13,12.13,91400.0,9.917,9.917,9.9007,9.9007,91400.0
2009-11-19 14:10:00,12.14,12.19,12.13,12.18,115600.0,9.9088,9.9496,9.9007,9.9415,115600.0
2009-11-19 14:15:00,12.18,12.2,12.17,12.2,65600.0,9.9415,9.9578,9.9333,9.9578,65600.0
2009-11-19 14:20:00,12.19,12.2,12.18,12.19,29300.0,9.9496,9.9578,9.9415,9.9496,29300.0
2009-11-19 14:25:00,12.18,12.19,12.16,12.17,22200.0,9.9415,9.9496,9.9252,9.9333,22200.0
2009-11-19 14:30:00,12.17,12.19,12.16,12.19,28300.0,9.9333,9.9496,9.9252,9.9496,28300.0
2009-11-19 14:35:00,12.2,12.2,12.18,12.19,17700.0,9.9578,9.9578,9.9415,9.9496,17700.0
2009-11-19 14:40:00,12.2,12.21,12.19,12.21,18500.0,9.9578,9.966,9.9496,9.966,18500.0
2009-11-19 14:45:00,12.21,12.21,12.18,12.2,41900.0,9.966,9.966,9.9415,9.9578,41900.0
2009-11-19 14:50:00,12.2,12.22,12.2,12.22,22000.0,9.9578,9.9741,9.9578,9.9741,22000.0
2009-11-19 14:55:00,12.22,12.22,12.21,12.21,16600.0,9.9741,9.9741,9.966,9.966,16600.0
2009-11-19 15:00:00,12.22,12.22,12.18,12.2,71700.0,9.9741,9.9741,9.9415,9.9578,71700.0
2009-11-19 15:05:00,12.21,12.22,12.19,12.2,72800.0,9.966,9.9741,9.9496,9.9578,72800.0
2009-11-19 15:10:00,12.2,12.2,12.19,12.19,36000.0,9.9578,9.9578,9.9496,9.9496,36000.0
2009-11-19 15:15:00,12.2,12.21,12.19,12.21,32800.0,9.9578,9.966,9.9496,9.966,32800.0
2009-11-19 15:20:00,12.21,12.21,12.2,12.21,38500.0,9.966,9.966,9.9578,9.966,38500.0
2009-11-19 15:25:00,12.21,12.21,12.2,12.21,18000.0,9.966,9.966,9.9578,9.966,18000.0
2009-11-19 15:30:00,12.21,12.21,12.18,12.2,55600.0,9.966,9.966,9.9415,9.9578,55600.0
2009-11-19 15:35:00,12.2,12.2,12.18,12.19,99600.0,9.9578,9.9578,9.9415,9.9496,99600.0
2009-11-19 15:40:00,12.19,12.24,12.18,12.24,204800.0,9.9496,9.9905,9.9415,9.9905,204800.0
2009-11-19 15:45:00,12.24,12.29,12.22,12.29,308000.0,9.9905,10.0313,9.9741,10.0313,308000.0
2009-11-19 15:50:00,12.29,12.3,12.23,12.29,318900.0,10.0313,10.0394,9.9823,10.0313,318900.0
2009-11-19 15:55:00,12.3,12.31,12.22,12.22,325000.0,10.0394,10.0476,9.9741,9.9741,325000.0
2009-11-20 09:30:00,12.15,12.22,12.15,12.19,163300.0,9.917,9.9741,9.917,9.9496,163300.0
2009-11-20 09:35:00,12.19,12.23,12.16,12.22,74800.0,9.9496,9.9823,9.9252,9.9741,74800.0
2009-11-20 09:40:00,12.22,12.23,12.17,12.17,24100.0,9.9741,9.9823,9.9333,9.9333,24100.0
2009-11-20 09:45:00,12.18,12.19,12.16,12.17,65500.0,9.9415,9.9496,9.9252,9.9333,65500.0
2009-11-20 09:50:00,12.18,12.19,12.17,12.17,44300.0,9.9415,9.9496,9.9333,9.9333,44300.0
2009-11-20 09:55:00,12.18,12.2,12.17,12.19,63500.0,9.9415,9.9578,9.9333,9.9496,63500.0
2009-11-20 10:00:00,12.18,12.18,12.14,12.14,35500.0,9.9415,9.9415,9.9088,9.9088,35500.0
2009-11-20 10:05:00,12.14,12.15,12.06,12.09,146400.0,9.9088,9.917,9.8435,9.868,146400.0
2009-11-20 10:10:00,12.08,12.14,12.08,12.14,39700.0,9.8599,9.9088,9.8599,9.9088,39700.0
2009-11-20 10:15:00,12.14,12.14,12.12,12.12,110600.0,9.9088,9.9088,9.8925,9.8925,110600.0
2009-11-20 10:20:00,12.13,12.14,12.13,12.14,70000.0,9.9007,9.9088,9.9007,9.9088,70000.0
2009-11-20 10:25:00,12.14,12.14,12.12,12.13,64200.0,9.9088,9.9088,9.8925,9.9007,64200.0
2009-11-20 10:30:00,12.13,12.13,12.09,12.09,71800.0,9.9007,9.9007,9.868,9.868,71800.0
2009-11-20 10:35:00,12.1,12.11,12.02,12.03,127400.0,9.8762,9.8843,9.8109,9.8191,127400.0
2009-11-20 10:40:00,12.03,12.03,11.98,11.98,60100.0,9.8191,9.8191,9.7782,9.7782,60100.0
2009-11-20 10:45:00,11.98,12.02,11.98,12.01,21500.0,9.7782,9.8109,9.7782,9.8027,21500.0
2009-11-20 10:50:00,12.01,12.02,12.0,12.02,28900.0,9.8027,9.8109,9.7946,9.8109,28900.0
2009-11-20 10:55:00,12.01,12.02,12.0,12.0,19000.0,9.8027,9.8109,9.7946,9.7946,19000.0
2009-11-20 11:00:00,12.0,12.01,12.0,12.0,16600.0,9.7946,9.8027,9.7946,9.7946,16600.0
2009-11-20 11:05:00,12.0,12.01,12.0,12.0,35700.0,9.7946,9.8027,9.7946,9.7946,35700.0
2009-11-20 11:10:00,12.0,12.03,12.0,12.02,50500.0,9.7946,9.8191,9.7946,9.8109,50500.0
2009-11-20 11:15:00,12.02,12.03,12.01,12.03,50100.0,9.8109,9.8191,9.8027,9.8191,50100.0
2009-11-20 11:20:00,12.03,12.04,12.03,12.03,10700.0,9.8191,9.8272,9.8191,9.8191,10700.0
2009-11-20 11:25:00,12.03,12.03,12.03,12.03,7300.0,9.8191,9.8191,9.8191,9.8191,7300.0
2009-11-20 11:30:00,12.03,12.04,12.03,12.03,24700.0,9.8191,9.8272,9.8191,9.8191,24700.0
2009-11-20 11:35:00,12.03,12.08,12.03,12.08,59400.0,9.8191,9.8599,9.8191,9.8599,59400.0
2009-11-20 11:40:00,12.08,12.09,12.03,12.05,52900.0,9.8599,9.868,9.8191,9.8354,52900.0
2009-11-20 11:45:00,12.04,12.05,12.04,12.04,7700.0,9.8272,9.8354,9.8272,9.8272,7700.0
2009-11-20 11:50:00,12.05,12.05,12.02,12.04,59400.0,9.8354,9.8354,9.8109,9.8272,59400.0
2009-11-20 11:55:00,12.05,12.08,12.04,12.08,37800.0,9.8354,9.8599,9.8272,9.8599,37800.0
2009-11-20 12:00:00,12.08,12.11,12.07,12.11,28200.0,9.8599,9.8843,9.8517,9.8843,28200.0
2009-11-20 12:05:00,12.1,12.12,12.1,12.1,27700.0,9.8762,9.8925,9.8762,9.8762,27700.0
2009-11-20 12:10:00,12.1,12.11,12.09,12.09,5300.0,9.8762,9.8843,9.868,9.868,5300.0
2009-11-20 12:15:00,12.1,12.1,12.07,12.07,42700.0,9.8762,9.8762,9.8517,9.8517,42700.0
2009-11-20 12:20:00,12.07,12.08,12.07,12.07,52800.0,9.8517,9.8599,9.8517,9.8517,52800.0
2009-11-20 12:25:00,12.08,12.08,12.07,12.07,32900.0,9.8599,9.8599,9.8517,9.8517,32900.0
2009-11-20 12:30:00,12.07,12.08,12.07,12.07,13200.0,9.8517,9.8599,9.8517,9.8517,13200.0
2009-11-20 12:35:00,12.07,12.1,12.07,12.08,29400.0,9.8517,9.8762,9.8517,9.8599,29400.0
2009-11-20 12:40:00,12.08,12.08,12.07,12.07,30900.0,9.8599,9.8599,9.8517,9.8517,30900.0
2009-11-20 12:45:00,12.07,12.08,12.06,12.06,19800.0,9.8517,9.8599,9.8435,9.8435,19800.0
2009-11-20 12:50:00,12.06,12.07,12.03,12.03,23600.0,9.8435,9.8517,9.8191,9.8191,23600.0
2009-11-20 12:55:00,12.03,12.04,12.01,12.01,30300.0,9.8191,9.8272,9.8027,9.8027,30300.0
2009-11-20 13:00:00,12.01,12.02,12.01,12.01,14900.0,9.8027,9.8109,9.8027,9.8027,14900.0
2009-11-20 13:05:00,12.01,12.02,12.01,12.01,6800.0,9.8027,9.8109,9.8027,9.8027,6800.0
2009-11-20 13:10:00,12.02,12.02,12.01,12.02,15600.0,9.8109,9.8109,9.8027,9.8109,15600.0
2009-11-20 13:15:00,12.01,12.02,12.01,12.01,11100.0,9.8027,9.8109,9.8027,9.8027,11100.0
2009-11-20 13:20:00,12.01,12.02,12.01,12.01,17900.0,9.8027,9.8109,9.8027,9.8027,17900.0
2009-11-20 13:25:00,12.01,12.02,12.01,12.01,12900.0,9.8027,9.8109,9.8027,9.8027,12900.0
2009-11-20 13:30:00,12.02,12.02,12.01,12.01,9000.0,9.8109,9.8109,9.8027,9.8027,9000.0
2009-11-20 13:35:00,12.02,12.02,12.01,12.02,14100.0,9.8109,9.8109,9.8027,9.8109,14100.0
2009-11-20 13:40:00,12.02,12.05,12.01,12.05,35900.0,9.8109,9.8354,9.8027,9.8354,35900.0
2009-11-20 13:45:00,12.05,12.09,12.05,12.09,24500.0,9.8354,9.868,9.8354,9.868,24500.0
2009-11-20 13:50:00,12.09,12.1,12.09,12.09,36700.0,9.868,9.8762,9.868,9.868,36700.0
2009-11-20 13:55:00,12.09,12.14,12.09,12.14,40500.0,9.868,9.9088,9.868,9.9088,40500.0
2009-11-20 14:00:00,12.14,12.15,12.12,12.12,34400.0,9.9088,9.917,9.8925,9.8925,34400.0
2009-11-20 14:05:00,12.12,12.13,12.11,12.11,36800.0,9.8925,9.9007,9.8843,9.8843,36800.0
2009-11-20 14:10:00,12.11,12.15,12.11,12.12,100300.0,9.8843,9.917,9.8843,9.8925,100300.0
2009-11-20 14:15:00,12.12,12.13,12.11,12.11,8100.0,9.8925,9.9007,9.8843,9.8843,8100.0
2009-11-20 14:20:00,12.11,12.12,12.09,12.09,14300.0,9.8843,9.8925,9.868,9.868,14300.0
2009-11-20 14:25:00,12.1,12.1,12.09,12.1,9600.0,9.8762,9.8762,9.868,9.8762,9600.0
2009-11-20 14:30:00,12.09,12.1,12.09,12.09,12900.0,9.868,9.8762,9.868,9.868,12900.0
2009-11-20 14:35:00,12.09,12.1,12.09,12.09,9600.0,9.868,9.8762,9.868,9.868,9600.0
2009-11-20 14:40:00,12.09,12.1,12.09,12.09,19700.0,9.868,9.8762,9.868,9.868,19700.0
2009-11-20 14:45:00,12.09,12.09,12.05,12.05,43800.0,9.868,9.868,9.8354,9.8354,43800.0
2009-11-20 14:50:00,12.05,12.06,12.05,12.05,8300.0,9.8354,9.8435,9.8354,9.8354,8300.0
2009-11-20 14:55:00,12.05,12.06,12.03,12.04,31600.0,9.8354,9.8435,9.8191,9.8272,31600.0
2009-11-20 15:00:00,12.04,12.04,12.03,12.04,8800.0,9.8272,9.8272,9.8191,9.8272,8800.0
2009-11-20 15:05:00,12.03,12.05,12.03,12.04,26100.0,9.8191,9.8354,9.8191,9.8272,26100.0
2009-11-20 15:10:00,12.04,12.08,12.04,12.07,44600.0,9.8272,9.8599,9.8272,9.8517,44600.0
2009-11-20 15:15:00,12.07,12.1,12.07,12.09,32900.0,9.8517,9.8762,9.8517,9.868,32900.0
2009-11-20 15:20:00,12.1,12.15,12.09,12.12,108400.0,9.8762,9.917,9.868,9.8925,108400.0
2009-11-20 15:25:00,12.13,12.15,12.11,12.12,108500.0,9.9007,9.917,9.8843,9.8925,108500.0
2009-11-20 15:30:00,12.13,12.13,12.12,12.13,18200.0,9.9007,9.9007,9.8925,9.9007,18200.0
2009-11-20 15:35:00,12.12,12.17,12.12,12.13,182500.0,9.8925,9.9333,9.8925,9.9007,182500.0
2009-11-20 15:40:00,12.14,12.18,12.13,12.16,140100.0,9.9088,9.9415,9.9007,9.9252,140100.0
2009-11-20 15:45:00,12.17,12.19,12.15,12.16,131000.0,9.9333,9.9496,9.917,9.9252,131000.0
2009-11-20 15:50:00,12.17,12.19,12.16,12.17,259700.0,9.9333,9.9496,9.9252,9.9333,259700.0
2009-11-20 15:55:00,12.17,12.19,12.14,12.15,171500.0,9.9333,9.9496,9.9088,9.917,171500.0
2009-11-23 09:30:00,12.41,12.44,12.31,12.41,110300.0,10.1292,10.1537,10.0476,10.1292,110300.0
2009-11-23 09:35:00,12.41,12.44,12.4,12.41,83000.0,10.1292,10.1537,10.1211,10.1292,83000.0
2009-11-23 09:40:00,12.41,12.49,12.4,12.46,98200.0,10.1292,10.1945,10.1211,10.17,98200.0
2009-11-23 09:45:00,12.48,12.49,12.44,12.44,37600.0,10.1863,10.1945,10.1537,10.1537,37600.0
2009-11-23 09:50:00,12.44,12.47,12.44,12.46,45900.0,10.1537,10.1782,10.1537,10.17,45900.0
2009-11-23 09:55:00,12.45,12.47,12.45,12.47,53100.0,10.1619,10.1782,10.1619,10.1782,53100.0
2009-11-23 10:00:00,12.47,12.53,12.47,12.51,183300.0,10.1782,10.2272,10.1782,10.2108,183300.0
2009-11-23 10:05:00,12.51,12.52,12.49,12.5,66200.0,10.2108,10.219,10.1945,10.2027,66200.0
2009-11-23 10:10:00,12.5,12.55,12.49,12.52,95200.0,10.2027,10.2435,10.1945,10.219,95200.0
2009-11-23 10:15:00,12.52,12.52,12.49,12.51,85400.0,10.219,10.219,10.1945,10.2108,85400.0
2009-11-23 10:20:00,12.51,12.52,12.45,12.47,127900.0,10.2108,10.219,10.1619,10.1782,127900.0
2009-11-23 10:25:00,12.45,12.47,12.43,12.46,51500.0,10.1619,10.1782,10.1455,10.17,51500.0
2009-11-23 10:30:00,12.47,12.47,12.44,12.44,33300.0,10.1782,10.1782,10.1537,10.1537,33300.0
2009-11-23 10:35:00,12.44,12.44,12.41,12.42,79800.0,10.1537,10.1537,10.1292,10.1374,79800.0
2009-11-23 10:40:00,12.42,12.43,12.37,12.38,117600.0,10.1374,10.1455,10.0966,10.1047,117600.0
2009-11-23 10:45:00,12.38,12.38,12.3,12.3,56200.0,10.1047,10.1047,10.0394,10.0394,56200.0
2009-11-23 10:50:00,12.31,12.34,12.3,12.31,53300.0,10.0476,10.0721,10.0394,10.0476,53300.0
2009-11-23 10:55:00,12.32,12.33,12.31,12.32,23600.0,10.0558,10.0639,10.0476,10.0558,23600.0
2009-11-23 11:00:00,12.31,12.32,12.28,12.28,33300.0,10.0476,10.0558,10.0231,10.0231,33300.0
2009-11-23 11:05:00,12.28,12.29,12.28,12.29,10300.0,10.0231,10.0313,10.0231,10.0313,10300.0
2009-11-23 11:10:00,12.29,12.31,12.28,12.3,22900.0,10.0313,10.0476,10.0231,10.0394,22900.0
2009-11-23 11:15:00,12.3,12.3,12.28,12.3,43000.0,10.0394,10.0394,10.0231,10.0394,43000.0
2009-11-23 11:20:00,12.29,12.29,12.27,12.28,12200.0,10.0313,10.0313,10.0149,10.0231,12200.0
2009-11-23 11:25:00,12.27,12.28,12.27,12.27,27500.0,10.0149,10.0231,10.0149,10.0149,27500.0
2009-11-23 11:30:00,12.26,12.27,12.25,12.25,22100.0,10.0068,10.0149,9.9986,9.9986,22100.0
2009-11-23 11:35:00,12.25,12.26,12.25,12.25,11300.0,9.9986,10.0068,9.9986,9.9986,11300.0
2009-11-23 11:40:00,12.26,12.26,12.22,12.25,65300.0,10.0068,10.0068,9.9741,9.9986,65300.0
2009-11-23 11:45:00,12.25,12.29,12.25,12.28,19100.0,9.9986,10.0313,9.9986,10.0231,19100.0
2009-11-23 11:50:00,12.29,12.33,12.28,12.33,42800.0,10.0313,10.0639,10.0231,10.0639,42800.0
2009-11-23 11:55:00,12.32,12.32,12.28,12.28,23400.0,10.0558,10.0558,10.0231,10.0231,23400.0
2009-11-23 12:00:00,12.28,12.29,12.27,12.29,19800.0,10.0231,10.0313,10.0149,10.0313,19800.0
2009-11-23 12:05:00,12.3,12.3,12.29,12.3,11100.0,10.0394,10.0394,10.0313,10.0394,11100.0
2009-11-23 12:10:00,12.29,12.34,12.29,12.33,32500.0,10.0313,10.0721,10.0313,10.0639,32500.0
2009-11-23 12:15:00,12.33,12.38,12.31,12.36,45600.0,10.0639,10.1047,10.0476,10.0884,45600.0
2009-11-23 12:20:00,12.35,12.39,12.33,12.36,47300.0,10.0802,10.1129,10.0639,10.0884,47300.0
2009-11-23 12:25:00,12.36,12.38,12.34,12.35,29700.0,10.0884,10.1047,10.0721,10.0802,29700.0
2009-11-23 12:30:00,12.34,12.34,12.28,12.3,55000.0,10.0721,10.0721,10.0231,10.0394,55000.0
2009-11-23 12:35:00,12.29,12.3,12.29,12.29,1700.0,10.0313,10.0394,10.0313,10.0313,1700.0
2009-11-23 12:40:00,12.3,12.31,12.29,12.3,16300.0,10.0394,10.0476,10.0313,10.0394,16300.0
2009-11-23 12:45:00,12.3,12.31,12.27,12.27,26500.0,10.0394,10.0476,10.0149,10.0149,26500.0
2009-11-23 12:50:00,12.27,12.27,12.26,12.27,8200.0,10.0149,10.0149,10.0068,10.0149,8200.0
2009-11-23 12:55:00,12.27,12.3,12.26,12.3,18300.0,10.0149,10.0394,10.0068,10.0394,18300.0
2009-11-23 13:00:00,12.3,12.31,12.27,12.28,45100.0,10.0394,10.0476,10.0149,10.0231,45100.0
2009-11-23 13:05:00,12.27,12.28,12.26,12.26,25300.0,10.0149,10.0231,10.0068,10.0068,25300.0
2009-11-23 13:10:00,12.27,12.31,12.27,12.31,41000.0,10.0149,10.0476,10.0149,10.0476,41000.0
2009-11-23 13:15:00,12.3,12.31,12.24,12.27,45500.0,10.0394,10.0476,9.9905,10.0149,45500.0
2009-11-23 13:20:00,12.27,12.3,12.27,12.3,16400.0,10.0149,10.0394,10.0149,10.0394,16400.0
2009-11-23 13:25:00,12.3,12.31,12.27,12.27,30600.0,10.0394,10.0476,10.0149,10.0149,30600.0
2009-11-23 13:30:00,12.28,12.3,12.26,12.3,53700.0,10.0231,10.0394,10.0068,10.0394,53700.0
2009-11-23 13:35:00,12.3,12.34,12.29,12.31,23200.0,10.0394,10.0721,10.0313,10.0476,23200.0
2009-11-23 13:40:00,12.31,12.34,12.29,12.32,33000.0,10.0476,10.0721,10.0313,10.0558,33000.0
2009-11-23 13:45:00,12.3,12.32,12.29,12.3,69900.0,10.0394,10.0558,10.0313,10.0394,69900.0
2009-11-23 13:50:00,12.3,12.32,12.29,12.31,80000.0,10.0394,10.0558,10.0313,10.0476,80000.0
2009-11-23 13:55:00,12.31,12.34,12.3,12.33,50500.0,10.0476,10.0721,10.0394,10.0639,50500.0
2009-11-23 14:00:00,12.33,12.36,12.31,12.34,45200.0,10.0639,10.0884,10.0476,10.0721,45200.0
2009-11-23 14:05:00,12.34,12.35,12.3,12.31,98200.0,10.0721,10.0802,10.0394,10.0476,98200.0
2009-11-23 14:10:00,12.31,12.31,12.26,12.3,125100.0,10.0476,10.0476,10.0068,10.0394,125100.0
2009-11-23 14:15:00,12.3,12.31,12.29,12.3,47100.0,10.0394,10.0476,10.0313,10.0394,47100.0
2009-11-23 14:20:00,12.3,12.32,12.29,12.31,21100.0,10.0394,10.0558,10.0313,10.0476,21100.0
2009-11-23 14:25:00,12.32,12.34,12.31,12.33,19300.0,10.0558,10.0721,10.0476,10.0639,19300.0
2009-11-23 14:30:00,12.33,12.35,12.31,12.33,36100.0,10.0639,10.0802,10.0476,10.0639,36100.0
2009-11-23 14:35:00,12.33,12.36,12.33,12.34,54600.0,10.0639,10.0884,10.0639,10.0721,54600.0
2009-11-23 14:40:00,12.35,12.36,12.33,12.35,35900.0,10.0802,10.0884,10.0639,10.0802,35900.0
2009-11-23 14:45:00,12.35,12.37,12.35,12.35,44400.0,10.0802,10.0966,10.0802,10.0802,44400.0
2009-11-23 14:50:00,12.36,12.39,12.35,12.38,85900.0,10.0884,10.1129,10.0802,10.1047,85900.0
2009-11-23 14:55:00,12.37,12.4,12.37,12.4,53600.0,10.0966,10.1211,10.0966,10.1211,53600.0
2009-11-23 15:00:00,12.4,12.42,12.39,12.42,46500.0,10.1211,10.1374,10.1129,10.1374,46500.0
2009-11-23 15:05:00,12.42,12.45,12.41,12.44,84600.0,10.1374,10.1619,10.1292,10.1537,84600.0
2009-11-23 15:10:00,12.44,12.44,12.42,12.43,87300.0,10.1537,10.1537,10.1374,10.1455,87300.0
2009-11-23 15:15:00,12.44,12.45,12.43,12.45,58100.0,10.1537,10.1619,10.1455,10.1619,58100.0
2009-11-23 15:20:00,12.46,12.46,12.42,12.45,96500.0,10.17,10.17,10.1374,10.1619,96500.0
2009-11-23 15:25:00,12.45,12.47,12.44,12.44,104100.0,10.1619,10.1782,10.1537,10.1537,104100.0
2009-11-23 15:30:00,12.44,12.45,12.41,12.43,80200.0,10.1537,10.1619,10.1292,10.1455,80200.0
2009-11-23 15:35:00,12.43,12.44,12.4,12.4,90700.0,10.1455,10.1537,10.1211,10.1211,90700.0
2009-11-23 15:40:00,12.41,12.41,12.38,12.38,91500.0,10.1292,10.1292,10.1047,10.1047,91500.0
2009-11-23 15:45:00,12.38,12.43,12.36,12.42,135600.0,10.1047,10.1455,10.0884,10.1374,135600.0
2009-11-23 15:50:00,12.43,12.46,12.39,12.45,234200.0,10.1455,10.17,10.1129,10.1619,234200.0
2009-11-23 15:55:00,12.45,12.46,12.43,12.43,210700.0,10.1619,10.17,10.1455,10.1455,210700.0
2009-11-24 09:30:00,12.4,12.47,12.39,12.43,45000.0,10.1211,10.1782,10.1129,10.1455,45000.0
2009-11-24 09:35:00,12.44,12.46,12.4,12.43,19500.0,10.1537,10.17,10.1211,10.1455,19500.0
2009-11-24 09:40:00,12.43,12.5,12.42,12.49,74100.0,10.1455,10.2027,10.1374,10.1945,74100.0
2009-11-24 09:45:00,12.48,12.54,12.48,12.54,122900.0,10.1863,10.2353,10.1863,10.2353,122900.0
2009-11-24 09:50:00,12.53,12.54,12.51,12.52,233400.0,10.2272,10.2353,10.2108,10.219,233400.0
2009-11-24 09:55:00,12.51,12.52,12.45,12.48,148800.0,10.2108,10.219,10.1619,10.1863,148800.0
2009-11-24 10:00:00,12.49,12.55,12.38,12.47,177300.0,10.1945,10.2435,10.1047,10.1782,177300.0
2009-11-24 10:05:00,12.49,12.49,12.37,12.44,82600.0,10.1945,10.1945,10.0966,10.1537,82600.0
2009-11-24 10:10:00,12.44,12.5,12.37,12.5,85100.0,10.1537,10.2027,10.0966,10.2027,85100.0
2009-11-24 10:15:00,12.5,12.5,12.44,12.45,52500.0,10.2027,10.2027,10.1537,10.1619,52500.0
2009-11-24 10:20:00,12.45,12.47,12.42,12.45,26400.0,10.1619,10.1782,10.1374,10.1619,26400.0
2009-11-24 10:25:00,12.44,12.44,12.4,12.42,15400.0,10.1537,10.1537,10.1211,10.1374,15400.0
2009-11-24 10:30:00,12.42,12.46,12.4,12.44,50500.0,10.1374,10.17,10.1211,10.1537,50500.0
2009-11-24 10:35:00,12.44,12.48,12.43,12.48,41600.0,10.1537,10.1863,10.1455,10.1863,41600.0
2009-11-24 10:40:00,12.48,12.51,12.48,12.49,38800.0,10.1863,10.2108,10.1863,10.1945,38800.0
2009-11-24 10:45:00,12.5,12.55,12.5,12.54,57500.0,10.2027,10.2435,10.2027,10.2353,57500.0
2009-11-24 10:50:00,12.54,12.59,12.49,12.51,75500.0,10.2353,10.2761,10.1945,10.2108,75500.0
2009-11-24 10:55:00,12.5,12.5,12.47,12.48,10400.0,10.2027,10.2027,10.1782,10.1863,10400.0
2009-11-24 11:00:00,12.47,12.48,12.44,12.47,114000.0,10.1782,10.1863,10.1537,10.1782,114000.0
2009-11-24 11:05:00,12.47,12.48,12.46,12.47,18200.0,10.1782,10.1863,10.17,10.1782,18200.0
2009-11-24 11:10:00,12.47,12.48,12.47,12.48,14300.0,10.1782,10.1863,10.1782,10.1863,14300.0
2009-11-24 11:15:00,12.48,12.48,12.45,12.46,13400.0,10.1863,10.1863,10.1619,10.17,13400.0
2009-11-24 11:20:00,12.46,12.47,12.45,12.45,15900.0,10.17,10.1782,10.1619,10.1619,15900.0
2009-11-24 11:25:00,12.45,12.45,12.42,12.42,48900.0,10.1619,10.1619,10.1374,10.1374,48900.0
2009-11-24 11:30:00,12.42,12.45,12.39,12.44,54200.0,10.1374,10.1619,10.1129,10.1537,54200.0
2009-11-24 11:35:00,12.44,12.45,12.44,12.44,14800.0,10.1537,10.1619,10.1537,10.1537,14800.0
2009-11-24 11:40:00,12.44,12.47,12.44,12.46,20100.0,10.1537,10.1782,10.1537,10.17,20100.0
2009-11-24 11:45:00,12.47,12.47,12.45,12.46,22500.0,10.1782,10.1782,10.1619,10.17,22500.0
2009-11-24 11:50:00,12.46,12.51,12.46,12.51,39300.0,10.17,10.2108,10.17,10.2108,39300.0
2009-11-24 11:55:00,12.51,12.52,12.5,12.52,55800.0,10.2108,10.219,10.2027,10.219,55800.0
2009-11-24 12:00:00,12.52,12.52,12.49,12.49,15900.0,10.219,10.219,10.1945,10.1945,15900.0
2009-11-24 12:05:00,12.5,12.5,12.48,12.48,7600.0,10.2027,10.2027,10.1863,10.1863,7600.0
2009-11-24 12:10:00,12.48,12.49,12.48,12.49,3000.0,10.1863,10.1945,10.1863,10.1945,3000.0
2009-11-24 12:15:00,12.48,12.51,12.48,12.5,33600.0,10.1863,10.2108,10.1863,10.2027,33600.0
2009-11-24 12:20:00,12.5,12.51,12.49,12.49,17500.0,10.2027,10.2108,10.1945,10.1945,17500.0
2009-11-24 12:25:00,12.49,12.5,12.49,12.49,800.0,10.1945,10.2027,10.1945,10.1945,800.0
2009-11-24 12:30:00,12.49,12.5,12.49,12.49,9400.0,10.1945,10.2027,10.1945,10.1945,9400.0
2009-11-24 12:35:00,12.49,12.5,12.49,12.49,6000.0,10.1945,10.2027,10.1945,10.1945,6000.0
2009-11-24 12:40:00,12.5,12.5,12.47,12.47,10400.0,10.2027,10.2027,10.1782,10.1782,10400.0
2009-11-24 12:45:00,12.47,12.51,12.47,12.49,23600.0,10.1782,10.2108,10.1782,10.1945,23600.0
2009-11-24 12:50:00,12.49,12.49,12.47,12.47,8800.0,10.1945,10.1945,10.1782,10.1782,8800.0
2009-11-24 12:55:00,12.47,12.48,12.47,12.47,5100.0,10.1782,10.1863,10.1782,10.1782,5100.0
2009-11-24 13:00:00,12.47,12.48,12.45,12.45,9100.0,10.1782,10.1863,10.1619,10.1619,9100.0
2009-11-24 13:05:00,12.45,12.47,12.45,12.46,18600.0,10.1619,10.1782,10.1619,10.17,18600.0
2009-11-24 13:10:00,12.46,12.47,12.46,12.46,7000.0,10.17,10.1782,10.17,10.17,7000.0
2009-11-24 13:15:00,12.47,12.47,12.45,12.45,27800.0,10.1782,10.1782,10.1619,10.1619,27800.0
2009-11-24 13:20:00,12.45,12.46,12.44,12.44,12600.0,10.1619,10.17,10.1537,10.1537,12600.0
2009-11-24 13:25:00,12.44,12.44,12.42,12.43,15300.0,10.1537,10.1537,10.1374,10.1455,15300.0
2009-11-24 13:30:00,12.43,12.43,12.42,12.42,6600.0,10.1455,10.1455,10.1374,10.1374,6600.0
2009-11-24 13:35:00,12.43,12.43,12.42,12.43,3300.0,10.1455,10.1455,10.1374,10.1455,3300.0
2009-11-24 13:40:00,12.43,12.46,12.42,12.45,39700.0,10.1455,10.17,10.1374,10.1619,39700.0
2009-11-24 13:45:00,12.45,12.45,12.43,12.44,11600.0,10.1619,10.1619,10.1455,10.1537,11600.0
2009-11-24 13:50:00,12.44,12.44,12.42,12.42,14500.0,10.1537,10.1537,10.1374,10.1374,14500.0
2009-11-24 13:55:00,12.43,12.43,12.4,12.41,123900.0,10.1455,10.1455,10.1211,10.1292,123900.0
2009-11-24 14:00:00,12.41,12.42,12.4,12.41,57100.0,10.1292,10.1374,10.1211,10.1292,57100.0
2009-11-24 14:05:00,12.4,12.44,12.4,12.44,42000.0,10.1211,10.1537,10.1211,10.1537,42000.0
2009-11-24 14:10:00,12.44,12.47,12.44,12.45,50900.0,10.1537,10.1782,10.1537,10.1619,50900.0
2009-11-24 14:15:00,12.45,12.47,12.45,12.46,21600.0,10.1619,10.1782,10.1619,10.17,21600.0
2009-11-24 14:20:00,12.45,12.46,12.44,12.45,19700.0,10.1619,10.17,10.1537,10.1619,19700.0
2009-11-24 14:25:00,12.46,12.47,12.45,12.46,25400.0,10.17,10.1782,10.1619,10.17,25400.0
2009-11-24 14:30:00,12.46,12.46,12.45,12.45,18700.0,10.17,10.17,10.1619,10.1619,18700.0
2009-11-24 14:35:00,12.45,12.46,12.45,12.45,4600.0,10.1619,10.17,10.1619,10.1619,4600.0
2009-11-24 14:40:00,12.45,12.48,12.45,12.48,17600.0,10.1619,10.1863,10.1619,10.1863,17600.0
2009-11-24 14:45:00,12.48,12.52,12.47,12.51,87600.0,10.1863,10.219,10.1782,10.2108,87600.0
2009-11-24 14:50:00,12.52,12.53,12.52,12.52,35500.0,10.219,10.2272,10.219,10.219,35500.0
2009-11-24 14:55:00,12.53,12.54,12.52,12.54,15600.0,10.2272,10.2353,10.219,10.2353,15600.0
2009-11-24 15:00:00,12.54,12.54,12.53,12.53,8200.0,10.2353,10.2353,10.2272,10.2272,8200.0
2009-11-24 15:05:00,12.54,12.57,12.53,12.57,113400.0,10.2353,10.2598,10.2272,10.2598,113400.0
2009-11-24 15:10:00,12.56,12.57,12.55,12.55,32100.0,10.2516,10.2598,10.2435,10.2435,32100.0
2009-11-24 15:15:00,12.55,12.56,12.5,12.52,158200.0,10.2435,10.2516,10.2027,10.219,158200.0
2009-11-24 15:20:00,12.51,12.52,12.5,12.5,32300.0,10.2108,10.219,10.2027,10.2027,32300.0
2009-11-24 15:25:00,12.5,12.51,12.49,12.49,38500.0,10.2027,10.2108,10.1945,10.1945,38500.0
2009-11-24 15:30:00,12.49,12.52,12.49,12.5,144100.0,10.1945,10.219,10.1945,10.2027,144100.0
2009-11-24 15:35:00,12.5,12.52,12.49,12.51,58400.0,10.2027,10.219,10.1945,10.2108,58400.0
2009-11-24 15:40:00,12.51,12.53,12.51,12.52,69100.0,10.2108,10.2272,10.2108,10.219,69100.0
2009-11-24 15:45:00,12.52,12.54,12.51,12.53,53900.0,10.219,10.2353,10.2108,10.2272,53900.0
2009-11-24 15:50:00,12.53,12.56,12.52,12.55,243800.0,10.2272,10.2516,10.219,10.2435,243800.0
2009-11-24 15:55:00,12.55,12.55,12.52,12.52,122200.0,10.2435,10.2435,10.219,10.219,122200.0
2009-11-25 09:30:00,12.58,12.6,12.53,12.56,84400.0,10.268,10.2843,10.2272,10.2516,84400.0
2009-11-25 09:35:00,12.56,12.59,12.53,12.58,52500.0,10.2516,10.2761,10.2272,10.268,52500.0
2009-11-25 09:40:00,12.58,12.64,12.52,12.6,172600.0,10.268,10.3169,10.219,10.2843,172600.0
2009-11-25 09:45:00,12.61,12.64,12.57,12.6,45800.0,10.2925,10.3169,10.2598,10.2843,45800.0
2009-11-25 09:50:00,12.6,12.63,12.6,12.62,71600.0,10.2843,10.3088,10.2843,10.3006,71600.0
2009-11-25 09:55:00,12.62,12.66,12.6,12.61,69400.0,10.3006,10.3333,10.2843,10.2925,69400.0
2009-11-25 10:00:00,12.62,12.66,12.6,12.6,30500.0,10.3006,10.3333,10.2843,10.2843,30500.0
2009-11-25 10:05:00,12.6,12.64,12.6,12.61,83900.0,10.2843,10.3169,10.2843,10.2925,83900.0
2009-11-25 10:10:00,12.61,12.61,12.57,12.6,48600.0,10.2925,10.2925,10.2598,10.2843,48600.0
2009-11-25 10:15:00,12.6,12.63,12.59,12.61,12400.0,10.2843,10.3088,10.2761,10.2925,12400.0
2009-11-25 10:20:00,12.61,12.62,12.6,12.6,32600.0,10.2925,10.3006,10.2843,10.2843,32600.0
2009-11-25 10:25:00,12.6,12.63,12.6,12.63,32200.0,10.2843,10.3088,10.2843,10.3088,32200.0
2009-11-25 10:30:00,12.63,12.63,12.6,12.6,23800.0,10.3088,10.3088,10.2843,10.2843,23800.0
2009-11-25 10:35:00,12.6,12.61,12.57,12.58,35800.0,10.2843,10.2925,10.2598,10.268,35800.0
2009-11-25 10:40:00,12.58,12.61,12.56,12.61,36900.0,10.268,10.2925,10.2516,10.2925,36900.0
2009-11-25 10:45:00,12.62,12.62,12.61,12.61,6200.0,10.3006,10.3006,10.2925,10.2925,6200.0
2009-11-25 10:50:00,12.6,12.61,12.6,12.61,4200.0,10.2843,10.2925,10.2843,10.2925,4200.0
2009-11-25 10:55:00,12.6,12.61,12.6,12.6,6100.0,10.2843,10.2925,10.2843,10.2843,6100.0
2009-11-25 11:00:00,12.6,12.61,12.6,12.61,7200.0,10.2843,10.2925,10.2843,10.2925,7200.0
2009-11-25 11:05:00,12.61,12.62,12.6,12.61,31700.0,10.2925,10.3006,10.2843,10.2925,31700.0
2009-11-25 11:10:00,12.62,12.63,12.61,12.63,17600.0,10.3006,10.3088,10.2925,10.3088,17600.0
2009-11-25 11:15:00,12.63,12.64,12.62,12.63,10800.0,10.3088,10.3169,10.3006,10.3088,10800.0
2009-11-25 11:20:00,12.64,12.66,12.62,12.66,91800.0,10.3169,10.3333,10.3006,10.3333,91800.0
2009-11-25 11:25:00,12.66,12.66,12.65,12.66,5000.0,10.3333,10.3333,10.3251,10.3333,5000.0
2009-11-25 11:30:00,12.65,12.66,12.65,12.66,41000.0,10.3251,10.3333,10.3251,10.3333,41000.0
2009-11-25 11:35:00,12.66,12.68,12.65,12.67,47200.0,10.3333,10.3496,10.3251,10.3414,47200.0
2009-11-25 11:40:00,12.67,12.71,12.67,12.7,106500.0,10.3414,10.3741,10.3414,10.3659,106500.0
2009-11-25 11:45:00,12.69,12.73,12.67,12.72,47400.0,10.3578,10.3904,10.3414,10.3822,47400.0
2009-11-25 11:50:00,12.72,12.73,12.7,12.7,20100.0,10.3822,10.3904,10.3659,10.3659,20100.0
2009-11-25 11:55:00,12.7,12.73,12.7,12.73,22400.0,10.3659,10.3904,10.3659,10.3904,22400.0
2009-11-25 12:00:00,12.73,12.73,12.62,12.63,47500.0,10.3904,10.3904,10.3006,10.3088,47500.0
2009-11-25 12:05:00,12.63,12.63,12.62,12.62,4500.0,10.3088,10.3088,10.3006,10.3006,4500.0
2009-11-25 12:10:00,12.62,12.63,12.61,12.61,8100.0,10.3006,10.3088,10.2925,10.2925,8100.0
2009-11-25 12:15:00,12.61,12.61,12.57,12.59,35900.0,10.2925,10.2925,10.2598,10.2761,35900.0
2009-11-25 12:20:00,12.59,12.59,12.58,12.59,2200.0,10.2761,10.2761,10.268,10.2761,2200.0
2009-11-25 12:25:00,12.59,12.59,12.58,12.59,4300.0,10.2761,10.2761,10.268,10.2761,4300.0
2009-11-25 12:30:00,12.59,12.62,12.59,12.61,12100.0,10.2761,10.3006,10.2761,10.2925,12100.0
2009-11-25 12:35:00,12.62,12.62,12.59,12.59,13300.0,10.3006,10.3006,10.2761,10.2761,13300.0
2009-11-25 12:40:00,12.59,12.59,12.57,12.59,18900.0,10.2761,10.2761,10.2598,10.2761,18900.0
2009-11-25 12:45:00,12.59,12.59,12.58,12.58,1100.0,10.2761,10.2761,10.268,10.268,1100.0
2009-11-25 12:50:00,12.58,12.6,12.56,12.57,100200.0,10.268,10.2843,10.2516,10.2598,100200.0
2009-11-25 12:55:00,12.56,12.57,12.55,12.55,29300.0,10.2516,10.2598,10.2435,10.2435,29300.0
2009-11-25 13:00:00,12.56,12.56,12.55,12.55,9300.0,10.2516,10.2516,10.2435,10.2435,9300.0
2009-11-25 13:05:00,12.55,12.56,12.55,12.56,5100.0,10.2435,10.2516,10.2435,10.2516,5100.0
2009-11-25 13:10:00,12.56,12.56,12.55,12.56,4300.0,10.2516,10.2516,10.2435,10.2516,4300.0
2009-11-25 13:15:00,12.55,12.56,12.55,12.55,4000.0,10.2435,10.2516,10.2435,10.2435,4000.0
2009-11-25 13:20:00,12.55,12.56,12.55,12.55,8400.0,10.2435,10.2516,10.2435,10.2435,8400.0
2009-11-25 13:25:00,12.55,12.56,12.55,12.55,32400.0,10.2435,10.2516,10.2435,10.2435,32400.0
2009-11-25 13:30:00,12.56,12.56,12.55,12.55,5900.0,10.2516,10.2516,10.2435,10.2435,5900.0
2009-11-25 13:35:00,12.55,12.56,12.55,12.55,6200.0,10.2435,10.2516,10.2435,10.2435,6200.0
2009-11-25 13:40:00,12.55,12.56,12.55,12.55,10400.0,10.2435,10.2516,10.2435,10.2435,10400.0
2009-11-25 13:45:00,12.55,12.56,12.55,12.55,4200.0,10.2435,10.2516,10.2435,10.2435,4200.0
2009-11-25 13:50:00,12.55,12.56,12.55,12.56,10500.0,10.2435,10.2516,10.2435,10.2516,10500.0
2009-11-25 13:55:00,12.55,12.56,12.54,12.54,31100.0,10.2435,10.2516,10.2353,10.2353,31100.0
2009-11-25 14:00:00,12.54,12.55,12.49,12.49,87800.0,10.2353,10.2435,10.1945,10.1945,87800.0
2009-11-25 14:05:00,12.49,12.53,12.49,12.52,47400.0,10.1945,10.2272,10.1945,10.219,47400.0
2009-11-25 14:10:00,12.51,12.52,12.48,12.5,69500.0,10.2108,10.219,10.1863,10.2027,69500.0
2009-11-25 14:15:00,12.5,12.53,12.5,12.51,49600.0,10.2027,10.2272,10.2027,10.2108,49600.0
2009-11-25 14:20:00,12.52,12.56,12.51,12.56,41400.0,10.219,10.2516,10.2108,10.2516,41400.0
2009-11-25 14:25:00,12.56,12.58,12.54,12.55,69800.0,10.2516,10.268,10.2353,10.2435,69800.0
2009-11-25 14:30:00,12.55,12.56,12.54,12.56,13900.0,10.2435,10.2516,10.2353,10.2516,13900.0
2009-11-25 14:35:00,12.57,12.61,12.56,12.6,58900.0,10.2598,10.2925,10.2516,10.2843,58900.0
2009-11-25 14:40:00,12.61,12.62,12.6,12.6,41500.0,10.2925,10.3006,10.2843,10.2843,41500.0
2009-11-25 14:45:00,12.6,12.62,12.6,12.61,21400.0,10.2843,10.3006,10.2843,10.2925,21400.0
2009-11-25 14:50:00,12.6,12.61,12.6,12.6,16900.0,10.2843,10.2925,10.2843,10.2843,16900.0
2009-11-25 14:55:00,12.59,12.6,12.58,12.59,9900.0,10.2761,10.2843,10.268,10.2761,9900.0
2009-11-25 15:00:00,12.59,12.59,12.54,12.56,82500.0,10.2761,10.2761,10.2353,10.2516,82500.0
2009-11-25 15:05:00,12.56,12.56,12.55,12.55,4900.0,10.2516,10.2516,10.2435,10.2435,4900.0
2009-11-25 15:10:00,12.55,12.56,12.55,12.56,7800.0,10.2435,10.2516,10.2435,10.2516,7800.0
2009-11-25 15:15:00,12.55,12.57,12.55,12.55,25200.0,10.2435,10.2598,10.2435,10.2435,25200.0
2009-11-25 15:20:00,12.54,12.55,12.53,12.53,9700.0,10.2353,10.2435,10.2272,10.2272,9700.0
2009-11-25 15:25:00,12.54,12.54,12.52,12.53,31000.0,10.2353,10.2353,10.219,10.2272,31000.0
2009-11-25 15:30:00,12.52,12.54,12.52,12.53,23300.0,10.219,10.2353,10.219,10.2272,23300.0
2009-11-25 15:35:00,12.54,12.55,12.52,12.53,71700.0,10.2353,10.2435,10.219,10.2272,71700.0
2009-11-25 15:40:00,12.53,12.55,12.53,12.54,31100.0,10.2272,10.2435,10.2272,10.2353,31100.0
2009-11-25 15:45:00,12.54,12.55,12.5,12.54,103100.0,10.2353,10.2435,10.2027,10.2353,103100.0
2009-11-25 15:50:00,12.54,12.55,12.5,12.52,75700.0,10.2353,10.2435,10.2027,10.219,75700.0
2009-11-25 15:55:00,12.52,12.55,12.52,12.53,77800.0,10.219,10.2435,10.219,10.2272,77800.0
2009-11-27 09:30:00,12.06,12.17,12.01,12.11,174300.0,9.8435,9.9333,9.8027,9.8843,174300.0
2009-11-27 09:35:00,12.14,12.19,12.09,12.19,28300.0,9.9088,9.9496,9.868,9.9496,28300.0
2009-11-27 09:40:00,12.17,12.24,12.16,12.16,72400.0,9.9333,9.9905,9.9252,9.9252,72400.0
2009-11-27 09:45:00,12.18,12.18,12.14,12.17,38900.0,9.9415,9.9415,9.9088,9.9333,38900.0
2009-11-27 09:50:00,12.15,12.18,12.14,12.15,26200.0,9.917,9.9415,9.9088,9.917,26200.0
2009-11-27 09:55:00,12.16,12.18,12.15,12.15,12800.0,9.9252,9.9415,9.917,9.917,12800.0
2009-11-27 10:00:00,12.15,12.24,12.14,12.23,139100.0,9.917,9.9905,9.9088,9.9823,139100.0
2009-11-27 10:05:00,12.23,12.26,12.17,12.17,145000.0,9.9823,10.0068,9.9333,9.9333,145000.0
2009-11-27 10:10:00,12.18,12.25,12.18,12.23,30200.0,9.9415,9.9986,9.9415,9.9823,30200.0
2009-11-27 10:15:00,12.23,12.26,12.19,12.26,47600.0,9.9823,10.0068,9.9496,10.0068,47600.0
2009-11-27 10:20:00,12.26,12.28,12.25,12.27,36400.0,10.0068,10.0231,9.9986,10.0149,36400.0
2009-11-27 10:25:00,12.27,12.28,12.26,12.28,14500.0,10.0149,10.0231,10.0068,10.0231,14500.0
2009-11-27 10:30:00,12.27,12.28,12.2,12.22,44700.0,10.0149,10.0231,9.9578,9.9741,44700.0
2009-11-27 10:35:00,12.22,12.27,12.21,12.24,25200.0,9.9741,10.0149,9.966,9.9905,25200.0
2009-11-27 10:40:00,12.24,12.28,12.23,12.27,28100.0,9.9905,10.0231,9.9823,10.0149,28100.0
2009-11-27 10:45:00,12.27,12.32,12.25,12.32,13000.0,10.0149,10.0558,9.9986,10.0558,13000.0
2009-11-27 10:50:00,12.31,12.35,12.29,12.35,47700.0,10.0476,10.0802,10.0313,10.0802,47700.0
2009-11-27 10:55:00,12.35,12.35,12.32,12.35,37700.0,10.0802,10.0802,10.0558,10.0802,37700.0
2009-11-27 11:00:00,12.35,12.4,12.35,12.37,24800.0,10.0802,10.1211,10.0802,10.0966,24800.0
2009-11-27 11:05:00,12.37,12.39,12.36,12.36,33500.0,10.0966,10.1129,10.0884,10.0884,33500.0
2009-11-27 11:10:00,12.36,12.38,12.32,12.34,27700.0,10.0884,10.1047,10.0558,10.0721,27700.0
2009-11-27 11:15:00,12.33,12.35,12.32,12.32,17300.0,10.0639,10.0802,10.0558,10.0558,17300.0
2009-11-27 11:20:00,12.31,12.34,12.31,12.33,18300.0,10.0476,10.0721,10.0476,10.0639,18300.0
2009-11-27 11:25:00,12.32,12.32,12.29,12.31,65700.0,10.0558,10.0558,10.0313,10.0476,65700.0
2009-11-27 11:30:00,12.29,12.3,12.28,12.3,18600.0,10.0313,10.0394,10.0231,10.0394,18600.0
2009-11-27 11:35:00,12.3,12.32,12.28,12.28,27100.0,10.0394,10.0558,10.0231,10.0231,27100.0
2009-11-27 11:40:00,12.28,12.3,12.28,12.29,7300.0,10.0231,10.0394,10.0231,10.0313,7300.0
2009-11-27 11:45:00,12.29,12.3,12.26,12.27,10600.0,10.0313,10.0394,10.0068,10.0149,10600.0
2009-11-27 11:50:00,12.27,12.28,12.27,12.28,12800.0,10.0149,10.0231,10.0149,10.0231,12800.0
2009-11-27 11:55:00,12.28,12.28,12.25,12.25,10200.0,10.0231,10.0231,9.9986,9.9986,10200.0
2009-11-27 12:00:00,12.26,12.27,12.24,12.24,23800.0,10.0068,10.0149,9.9905,9.9905,23800.0
2009-11-27 12:05:00,12.24,12.26,12.23,12.26,17600.0,9.9905,10.0068,9.9823,10.0068,17600.0
2009-11-27 12:10:00,12.26,12.26,12.25,12.26,5800.0,10.0068,10.0068,9.9986,10.0068,5800.0
2009-11-27 12:15:00,12.26,12.27,12.26,12.27,5400.0,10.0068,10.0149,10.0068,10.0149,5400.0
2009-11-27 12:20:00,12.27,12.28,12.21,12.21,63600.0,10.0149,10.0231,9.966,9.966,63600.0
2009-11-27 12:25:00,12.22,12.25,12.21,12.23,75100.0,9.9741,9.9986,9.966,9.9823,75100.0
2009-11-27 12:30:00,12.24,12.27,12.23,12.27,14800.0,9.9905,10.0149,9.9823,10.0149,14800.0
2009-11-27 12:35:00,12.26,12.28,12.26,12.28,11900.0,10.0068,10.0231,10.0068,10.0231,11900.0
2009-11-27 12:40:00,12.28,12.34,12.28,12.33,110400.0,10.0231,10.0721,10.0231,10.0639,110400.0
2009-11-27 12:45:00,12.33,12.33,12.32,12.32,15500.0,10.0639,10.0639,10.0558,10.0558,15500.0
2009-11-27 12:50:00,12.33,12.33,12.29,12.32,87300.0,10.0639,10.0639,10.0313,10.0558,87300.0
2009-11-27 12:55:00,12.31,12.34,12.26,12.26,144900.0,10.0476,10.0721,10.0068,10.0068,144900.0
2009-11-27 13:00:00,12.26,12.26,12.24,12.24,55600.0,10.0068,10.0068,9.9905,9.9905,55600.0
2009-11-27 13:05:00,12.24,12.26,12.24,12.26,1100.0,9.9905,10.0068,9.9905,10.0068,1100.0
2009-11-27 13:10:00,12.26,12.26,12.26,12.26,1800.0,10.0068,10.0068,10.0068,10.0068,1800.0
2009-11-27 13:15:00,12.26,12.26,12.26,12.26,22800.0,10.0068,10.0068,10.0068,10.0068,22800.0
2009-11-27 13:20:00,12.26,12.26,12.26,12.26,0.0,10.0068,10.0068,10.0068,10.0068,0.0
2009-11-27 13:25:00,12.26,12.26,12.26,12.26,0.0,10.0068,10.0068,10.0068,10.0068,0.0
2009-11-27 13:30:00,12.53,12.53,12.53,12.53,100.0,10.2272,10.2272,10.2272,10.2272,100.0
2009-11-27 13:35:00,12.22,12.22,12.22,12.22,600.0,9.9741,9.9741,9.9741,9.9741,600.0
2009-11-27 13:40:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 13:45:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 13:50:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 13:55:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:00:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:05:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:10:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:15:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:20:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:25:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:30:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:35:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:40:00,12.22,12.22,12.18,12.18,1500.0,9.9741,9.9741,9.9415,9.9415,1500.0
2009-11-27 14:45:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 14:50:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 14:55:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:00:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:05:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:10:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:15:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:20:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:25:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:30:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:35:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:40:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:45:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:50:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:55:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-30 09:30:00,12.21,12.21,12.06,12.07,69400.0,9.966,9.966,9.8435,9.8517,69400.0
2009-11-30 09:35:00,12.07,12.14,12.06,12.1,68900.0,9.8517,9.9088,9.8435,9.8762,68900.0
2009-11-30 09:40:00,12.1,12.19,12.06,12.15,62300.0,9.8762,9.9496,9.8435,9.917,62300.0
2009-11-30 09:45:00,12.15,12.15,12.07,12.1,71000.0,9.917,9.917,9.8517,9.8762,71000.0
2009-11-30 09:50:00,12.09,12.1,12.05,12.08,71500.0,9.868,9.8762,9.8354,9.8599,71500.0
2009-11-30 09:55:00,12.07,12.08,12.04,12.06,49000.0,9.8517,9.8599,9.8272,9.8435,49000.0
2009-11-30 10:00:00,12.06,12.1,12.05,12.09,34500.0,9.8435,9.8762,9.8354,9.868,34500.0
2009-11-30 10:05:00,12.1,12.15,12.08,12.14,75200.0,9.8762,9.917,9.8599,9.9088,75200.0
2009-11-30 10:10:00,12.14,12.16,12.11,12.14,33400.0,9.9088,9.9252,9.8843,9.9088,33400.0
2009-11-30 10:15:00,12.14,12.15,12.13,12.14,81700.0,9.9088,9.917,9.9007,9.9088,81700.0
2009-11-30 10:20:00,12.14,12.15,12.11,12.11,35600.0,9.9088,9.917,9.8843,9.8843,35600.0
2009-11-30 10:25:00,12.11,12.13,12.11,12.12,10200.0,9.8843,9.9007,9.8843,9.8925,10200.0
2009-11-30 10:30:00,12.13,12.15,12.11,12.11,29700.0,9.9007,9.917,9.8843,9.8843,29700.0
2009-11-30 10:35:00,12.1,12.11,12.09,12.09,27700.0,9.8762,9.8843,9.868,9.868,27700.0
2009-11-30 10:40:00,12.09,12.11,12.08,12.1,33900.0,9.868,9.8843,9.8599,9.8762,33900.0
2009-11-30 10:45:00,12.09,12.12,12.08,12.12,42500.0,9.868,9.8925,9.8599,9.8925,42500.0
2009-11-30 10:50:00,12.11,12.12,12.1,12.1,7300.0,9.8843,9.8925,9.8762,9.8762,7300.0
2009-11-30 10:55:00,12.11,12.12,12.1,12.11,41600.0,9.8843,9.8925,9.8762,9.8843,41600.0
2009-11-30 11:00:00,12.11,12.11,12.08,12.09,80100.0,9.8843,9.8843,9.8599,9.868,80100.0
2009-11-30 11:05:00,12.08,12.08,12.05,12.05,15300.0,9.8599,9.8599,9.8354,9.8354,15300.0
2009-11-30 11:10:00,12.05,12.05,12.03,12.05,13200.0,9.8354,9.8354,9.8191,9.8354,13200.0
2009-11-30 11:15:00,12.05,12.06,12.04,12.04,11200.0,9.8354,9.8435,9.8272,9.8272,11200.0
2009-11-30 11:20:00,12.05,12.05,12.03,12.04,25100.0,9.8354,9.8354,9.8191,9.8272,25100.0
2009-11-30 11:25:00,12.04,12.05,12.01,12.02,24100.0,9.8272,9.8354,9.8027,9.8109,24100.0
2009-11-30 11:30:00,12.01,12.02,11.96,11.97,59100.0,9.8027,9.8109,9.7619,9.7701,59100.0
2009-11-30 11:35:00,11.96,11.99,11.94,11.97,90100.0,9.7619,9.7864,9.7456,9.7701,90100.0
2009-11-30 11:40:00,11.97,11.99,11.97,11.98,11500.0,9.7701,9.7864,9.7701,9.7782,11500.0
2009-11-30 11:45:00,11.99,12.01,11.98,11.99,40100.0,9.7864,9.8027,9.7782,9.7864,40100.0
2009-11-30 11:50:00,12.0,12.0,11.95,11.95,23400.0,9.7946,9.7946,9.7538,9.7538,23400.0
2009-11-30 11:55:00,11.95,11.96,11.93,11.94,28800.0,9.7538,9.7619,9.7374,9.7456,28800.0
2009-11-30 12:00:00,11.94,11.96,11.94,11.96,14600.0,9.7456,9.7619,9.7456,9.7619,14600.0
2009-11-30 12:05:00,11.95,11.97,11.95,11.96,20800.0,9.7538,9.7701,9.7538,9.7619,20800.0
2009-11-30 12:10:00,11.95,11.96,11.95,11.96,9500.0,9.7538,9.7619,9.7538,9.7619,9500.0
2009-11-30 12:15:00,11.95,11.99,11.95,11.98,20700.0,9.7538,9.7864,9.7538,9.7782,20700.0
2009-11-30 12:20:00,11.98,11.99,11.98,11.99,14700.0,9.7782,9.7864,9.7782,9.7864,14700.0
2009-11-30 12:25:00,11.99,11.99,11.98,11.98,2600.0,9.7864,9.7864,9.7782,9.7782,2600.0
2009-11-30 12:30:00,11.98,11.98,11.95,11.97,25100.0,9.7782,9.7782,9.7538,9.7701,25100.0
2009-11-30 12:35:00,11.97,12.0,11.96,11.98,53200.0,9.7701,9.7946,9.7619,9.7782,53200.0
2009-11-30 12:40:00,11.99,11.99,11.96,11.96,15400.0,9.7864,9.7864,9.7619,9.7619,15400.0
2009-11-30 12:45:00,11.97,11.98,11.95,11.97,28300.0,9.7701,9.7782,9.7538,9.7701,28300.0
2009-11-30 12:50:00,11.97,11.99,11.97,11.97,11800.0,9.7701,9.7864,9.7701,9.7701,11800.0
2009-11-30 12:55:00,11.97,11.98,11.97,11.97,2700.0,9.7701,9.7782,9.7701,9.7701,2700.0
2009-11-30 13:00:00,11.97,11.98,11.95,11.96,7700.0,9.7701,9.7782,9.7538,9.7619,7700.0
2009-11-30 13:05:00,11.95,11.97,11.94,11.95,32500.0,9.7538,9.7701,9.7456,9.7538,32500.0
2009-11-30 13:10:00,11.95,11.97,11.95,11.97,6300.0,9.7538,9.7701,9.7538,9.7701,6300.0
2009-11-30 13:15:00,11.96,11.99,11.96,11.98,14200.0,9.7619,9.7864,9.7619,9.7782,14200.0
2009-11-30 13:20:00,11.98,12.01,11.98,12.01,54900.0,9.7782,9.8027,9.7782,9.8027,54900.0
2009-11-30 13:25:00,12.01,12.04,12.01,12.04,11300.0,9.8027,9.8272,9.8027,9.8272,11300.0
2009-11-30 13:30:00,12.05,12.06,12.04,12.05,32800.0,9.8354,9.8435,9.8272,9.8354,32800.0
2009-11-30 13:35:00,12.05,12.08,12.03,12.03,37000.0,9.8354,9.8599,9.8191,9.8191,37000.0
2009-11-30 13:40:00,12.02,12.02,11.98,11.99,13200.0,9.8109,9.8109,9.7782,9.7864,13200.0
2009-11-30 13:45:00,11.99,12.03,11.98,12.03,25800.0,9.7864,9.8191,9.7782,9.8191,25800.0
2009-11-30 13:50:00,12.04,12.08,12.03,12.07,27500.0,9.8272,9.8599,9.8191,9.8517,27500.0
2009-11-30 13:55:00,12.06,12.08,12.06,12.07,17600.0,9.8435,9.8599,9.8435,9.8517,17600.0
2009-11-30 14:00:00,12.07,12.11,12.06,12.1,52600.0,9.8517,9.8843,9.8435,9.8762,52600.0
2009-11-30 14:05:00,12.1,12.13,12.09,12.1,36800.0,9.8762,9.9007,9.868,9.8762,36800.0
2009-11-30 14:10:00,12.1,12.11,12.1,12.1,7800.0,9.8762,9.8843,9.8762,9.8762,7800.0
2009-11-30 14:15:00,12.1,12.13,12.1,12.13,20400.0,9.8762,9.9007,9.8762,9.9007,20400.0
2009-11-30 14:20:00,12.12,12.13,12.1,12.11,23000.0,9.8925,9.9007,9.8762,9.8843,23000.0
2009-11-30 14:25:00,12.11,12.11,12.09,12.09,17300.0,9.8843,9.8843,9.868,9.868,17300.0
2009-11-30 14:30:00,12.1,12.12,12.09,12.11,12800.0,9.8762,9.8925,9.868,9.8843,12800.0
2009-11-30 14:35:00,12.11,12.14,12.11,12.14,32800.0,9.8843,9.9088,9.8843,9.9088,32800.0
2009-11-30 14:40:00,12.14,12.17,12.13,12.17,19100.0,9.9088,9.9333,9.9007,9.9333,19100.0
2009-11-30 14:45:00,12.17,12.17,12.14,12.15,36000.0,9.9333,9.9333,9.9088,9.917,36000.0
2009-11-30 14:50:00,12.15,12.16,12.13,12.14,59200.0,9.917,9.9252,9.9007,9.9088,59200.0
2009-11-30 14:55:00,12.14,12.15,12.14,12.14,4900.0,9.9088,9.917,9.9088,9.9088,4900.0
2009-11-30 15:00:00,12.14,12.17,12.14,12.16,32900.0,9.9088,9.9333,9.9088,9.9252,32900.0
2009-11-30 15:05:00,12.16,12.2,12.16,12.2,72900.0,9.9252,9.9578,9.9252,9.9578,72900.0
2009-11-30 15:10:00,12.19,12.23,12.19,12.2,96700.0,9.9496,9.9823,9.9496,9.9578,96700.0
2009-11-30 15:15:00,12.2,12.25,12.2,12.25,83700.0,9.9578,9.9986,9.9578,9.9986,83700.0
2009-11-30 15:20:00,12.24,12.27,12.24,12.24,135900.0,9.9905,10.0149,9.9905,9.9905,135900.0
2009-11-30 15:25:00,12.24,12.28,12.24,12.27,59400.0,9.9905,10.0231,9.9905,10.0149,59400.0
2009-11-30 15:30:00,12.27,12.3,12.27,12.28,59100.0,10.0149,10.0394,10.0149,10.0231,59100.0
2009-11-30 15:35:00,12.29,12.3,12.27,12.29,43800.0,10.0313,10.0394,10.0149,10.0313,43800.0
2009-11-30 15:40:00,12.29,12.29,12.23,12.24,93500.0,10.0313,10.0313,9.9823,9.9905,93500.0
2009-11-30 15:45:00,12.23,12.24,12.23,12.24,32500.0,9.9823,9.9905,9.9823,9.9905,32500.0
2009-11-30 15:50:00,12.23,12.31,12.23,12.31,169600.0,9.9823,10.0476,9.9823,10.0476,169600.0
2009-11-30 15:55:00,12.3,12.33,12.29,12.31,317700.0,10.0394,10.0639,10.0313,10.0476,317700.0
2009-12-01 09:30:00,12.44,12.59,12.39,12.58,95000.0,10.1537,10.2761,10.1129,10.268,95000.0
2009-12-01 09:35:00,12.58,12.6,12.55,12.59,58400.0,10.268,10.2843,10.2435,10.2761,58400.0
2009-12-01 09:40:00,12.6,12.73,12.59,12.72,213100.0,10.2843,10.3904,10.2761,10.3822,213100.0
2009-12-01 09:45:00,12.71,12.75,12.71,12.74,184600.0,10.3741,10.4067,10.3741,10.3986,184600.0
2009-12-01 09:50:00,12.73,12.75,12.7,12.73,182600.0,10.3904,10.4067,10.3659,10.3904,182600.0
2009-12-01 09:55:00,12.73,12.74,12.62,12.67,116700.0,10.3904,10.3986,10.3006,10.3414,116700.0
2009-12-01 10:00:00,12.67,12.69,12.61,12.68,48600.0,10.3414,10.3578,10.2925,10.3496,48600.0
2009-12-01 10:05:00,12.67,12.68,12.61,12.67,53200.0,10.3414,10.3496,10.2925,10.3414,53200.0
2009-12-01 10:10:00,12.67,12.71,12.66,12.69,59900.0,10.3414,10.3741,10.3333,10.3578,59900.0
2009-12-01 10:15:00,12.69,12.75,12.67,12.72,189100.0,10.3578,10.4067,10.3414,10.3822,189100.0
2009-12-01 10:20:00,12.72,12.77,12.68,12.74,364300.0,10.3822,10.4231,10.3496,10.3986,364300.0
2009-12-01 10:25:00,12.74,12.74,12.68,12.68,102000.0,10.3986,10.3986,10.3496,10.3496,102000.0
2009-12-01 10:30:00,12.68,12.75,12.68,12.74,162400.0,10.3496,10.4067,10.3496,10.3986,162400.0
2009-12-01 10:35:00,12.75,12.76,12.7,12.74,67100.0,10.4067,10.4149,10.3659,10.3986,67100.0
2009-12-01 10:40:00,12.74,12.75,12.71,12.74,91000.0,10.3986,10.4067,10.3741,10.3986,91000.0
2009-12-01 10:45:00,12.74,12.75,12.73,12.74,28800.0,10.3986,10.4067,10.3904,10.3986,28800.0
2009-12-01 10:50:00,12.74,12.76,12.73,12.75,62600.0,10.3986,10.4149,10.3904,10.4067,62600.0
2009-12-01 10:55:00,12.76,12.76,12.74,12.76,91700.0,10.4149,10.4149,10.3986,10.4149,91700.0
2009-12-01 11:00:00,12.76,12.77,12.75,12.77,38700.0,10.4149,10.4231,10.4067,10.4231,38700.0
2009-12-01 11:05:00,12.76,12.8,12.75,12.77,149800.0,10.4149,10.4475,10.4067,10.4231,149800.0
2009-12-01 11:10:00,12.77,12.77,12.76,12.77,24700.0,10.4231,10.4231,10.4149,10.4231,24700.0
2009-12-01 11:15:00,12.77,12.86,12.76,12.86,162000.0,10.4231,10.4965,10.4149,10.4965,162000.0
2009-12-01 11:20:00,12.85,12.87,12.8,12.85,127500.0,10.4883,10.5047,10.4475,10.4883,127500.0
2009-12-01 11:25:00,12.85,12.9,12.85,12.9,82500.0,10.4883,10.5292,10.4883,10.5292,82500.0
2009-12-01 11:30:00,12.9,12.91,12.83,12.85,89800.0,10.5292,10.5373,10.472,10.4883,89800.0
2009-12-01 11:35:00,12.84,12.85,12.84,12.84,13600.0,10.4802,10.4883,10.4802,10.4802,13600.0
2009-12-01 11:40:00,12.85,12.88,12.84,12.88,131000.0,10.4883,10.5128,10.4802,10.5128,131000.0
2009-12-01 11:45:00,12.87,12.9,12.87,12.88,32400.0,10.5047,10.5292,10.5047,10.5128,32400.0
2009-12-01 11:50:00,12.88,12.91,12.88,12.91,53500.0,10.5128,10.5373,10.5128,10.5373,53500.0
2009-12-01 11:55:00,12.9,12.91,12.89,12.9,25100.0,10.5292,10.5373,10.521,10.5292,25100.0
2009-12-01 12:00:00,12.89,12.9,12.88,12.9,28000.0,10.521,10.5292,10.5128,10.5292,28000.0
2009-12-01 12:05:00,12.9,12.93,12.89,12.93,40900.0,10.5292,10.5536,10.521,10.5536,40900.0
2009-12-01 12:10:00,12.93,12.96,12.89,12.95,168500.0,10.5536,10.5781,10.521,10.57,168500.0
2009-12-01 12:15:00,12.95,12.99,12.95,12.99,70900.0,10.57,10.6026,10.57,10.6026,70900.0
2009-12-01 12:20:00,12.99,13.0,12.98,12.98,96900.0,10.6026,10.6108,10.5945,10.5945,96900.0
2009-12-01 12:25:00,12.99,12.99,12.98,12.98,79600.0,10.6026,10.6026,10.5945,10.5945,79600.0
2009-12-01 12:30:00,12.99,12.99,12.95,12.98,88600.0,10.6026,10.6026,10.57,10.5945,88600.0
2009-12-01 12:35:00,12.98,12.99,12.96,12.97,77400.0,10.5945,10.6026,10.5781,10.5863,77400.0
2009-12-01 12:40:00,12.96,12.99,12.96,12.99,55800.0,10.5781,10.6026,10.5781,10.6026,55800.0
2009-12-01 12:45:00,12.98,13.04,12.98,13.03,159000.0,10.5945,10.6434,10.5945,10.6353,159000.0
2009-12-01 12:50:00,13.03,13.03,12.98,13.01,196900.0,10.6353,10.6353,10.5945,10.6189,196900.0
2009-12-01 12:55:00,13.01,13.03,13.0,13.02,49100.0,10.6189,10.6353,10.6108,10.6271,49100.0
2009-12-01 13:00:00,13.02,13.03,12.99,12.99,181000.0,10.6271,10.6353,10.6026,10.6026,181000.0
2009-12-01 13:05:00,12.99,12.99,12.95,12.95,36600.0,10.6026,10.6026,10.57,10.57,36600.0
2009-12-01 13:10:00,12.95,12.97,12.95,12.96,39100.0,10.57,10.5863,10.57,10.5781,39100.0
2009-12-01 13:15:00,12.96,13.03,12.96,13.02,59800.0,10.5781,10.6353,10.5781,10.6271,59800.0
2009-12-01 13:20:00,13.03,13.04,13.01,13.04,88700.0,10.6353,10.6434,10.6189,10.6434,88700.0
2009-12-01 13:25:00,13.03,13.07,13.0,13.06,214200.0,10.6353,10.6679,10.6108,10.6598,214200.0
2009-12-01 13:30:00,13.06,13.13,13.06,13.1,155600.0,10.6598,10.7169,10.6598,10.6924,155600.0
2009-12-01 13:35:00,13.1,13.13,13.08,13.13,46300.0,10.6924,10.7169,10.6761,10.7169,46300.0
2009-12-01 13:40:00,13.13,13.16,13.1,13.14,198400.0,10.7169,10.7414,10.6924,10.725,198400.0
2009-12-01 13:45:00,13.14,13.14,13.12,13.14,76900.0,10.725,10.725,10.7087,10.725,76900.0
2009-12-01 13:50:00,13.13,13.14,13.08,13.09,96600.0,10.7169,10.725,10.6761,10.6842,96600.0
2009-12-01 13:55:00,13.09,13.1,13.08,13.09,42400.0,10.6842,10.6924,10.6761,10.6842,42400.0
2009-12-01 14:00:00,13.11,13.13,13.1,13.13,44100.0,10.7006,10.7169,10.6924,10.7169,44100.0
2009-12-01 14:05:00,13.12,13.15,13.08,13.09,101400.0,10.7087,10.7332,10.6761,10.6842,101400.0
2009-12-01 14:10:00,13.09,13.09,13.05,13.05,43500.0,10.6842,10.6842,10.6516,10.6516,43500.0
2009-12-01 14:15:00,13.05,13.06,13.04,13.05,87600.0,10.6516,10.6598,10.6434,10.6516,87600.0
2009-12-01 14:20:00,13.06,13.06,13.03,13.04,27500.0,10.6598,10.6598,10.6353,10.6434,27500.0
2009-12-01 14:25:00,13.03,13.06,13.03,13.06,97800.0,10.6353,10.6598,10.6353,10.6598,97800.0
2009-12-01 14:30:00,13.06,13.11,13.06,13.1,110200.0,10.6598,10.7006,10.6598,10.6924,110200.0
2009-12-01 14:35:00,13.1,13.12,13.1,13.12,32600.0,10.6924,10.7087,10.6924,10.7087,32600.0
2009-12-01 14:40:00,13.12,13.13,13.09,13.09,46300.0,10.7087,10.7169,10.6842,10.6842,46300.0
2009-12-01 14:45:00,13.09,13.11,13.08,13.1,107000.0,10.6842,10.7006,10.6761,10.6924,107000.0
2009-12-01 14:50:00,13.09,13.12,13.04,13.06,201200.0,10.6842,10.7087,10.6434,10.6598,201200.0
2009-12-01 14:55:00,13.07,13.1,13.06,13.1,42500.0,10.6679,10.6924,10.6598,10.6924,42500.0
2009-12-01 15:00:00,13.09,13.11,13.08,13.1,105800.0,10.6842,10.7006,10.6761,10.6924,105800.0
2009-12-01 15:05:00,13.1,13.13,13.09,13.12,52400.0,10.6924,10.7169,10.6842,10.7087,52400.0
2009-12-01 15:10:00,13.13,13.14,13.12,13.14,102600.0,10.7169,10.725,10.7087,10.725,102600.0
2009-12-01 15:15:00,13.14,13.14,13.12,13.12,53600.0,10.725,10.725,10.7087,10.7087,53600.0
2009-12-01 15:20:00,13.12,13.15,13.11,13.14,148400.0,10.7087,10.7332,10.7006,10.725,148400.0
2009-12-01 15:25:00,13.14,13.16,13.13,13.15,53200.0,10.725,10.7414,10.7169,10.7332,53200.0
2009-12-01 15:30:00,13.15,13.16,13.1,13.1,188500.0,10.7332,10.7414,10.6924,10.6924,188500.0
2009-12-01 15:35:00,13.1,13.11,13.1,13.11,82900.0,10.6924,10.7006,10.6924,10.7006,82900.0
2009-12-01 15:40:00,13.1,13.13,13.1,13.13,227400.0,10.6924,10.7169,10.6924,10.7169,227400.0
2009-12-01 15:45:00,13.13,13.17,13.12,13.15,184500.0,10.7169,10.7495,10.7087,10.7332,184500.0
2009-12-01 15:50:00,13.15,13.19,13.14,13.17,373600.0,10.7332,10.7659,10.725,10.7495,373600.0
2009-12-01 15:55:00,13.16,13.17,13.15,13.16,382700.0,10.7414,10.7495,10.7332,10.7414,382700.0
2009-12-02 09:30:00,13.2,13.38,13.2,13.34,225900.0,10.774,10.9209,10.774,10.8883,225900.0
2009-12-02 09:35:00,13.35,13.4,13.33,13.35,83300.0,10.8965,10.9373,10.8801,10.8965,83300.0
2009-12-02 09:40:00,13.36,13.37,13.27,13.28,90900.0,10.9046,10.9128,10.8312,10.8393,90900.0
2009-12-02 09:45:00,13.28,13.31,13.23,13.31,79300.0,10.8393,10.8638,10.7985,10.8638,79300.0
2009-12-02 09:50:00,13.31,13.42,13.26,13.37,221600.0,10.8638,10.9536,10.823,10.9128,221600.0
2009-12-02 09:55:00,13.37,13.38,13.33,13.38,167100.0,10.9128,10.9209,10.8801,10.9209,167100.0
2009-12-02 10:00:00,13.37,13.48,13.36,13.45,166800.0,10.9128,11.0026,10.9046,10.9781,166800.0
2009-12-02 10:05:00,13.46,13.51,13.46,13.5,163400.0,10.9862,11.027,10.9862,11.0189,163400.0
2009-12-02 10:10:00,13.5,13.56,13.49,13.54,225100.0,11.0189,11.0679,11.0107,11.0515,225100.0
2009-12-02 10:15:00,13.54,13.65,13.5,13.51,222800.0,11.0515,11.1413,11.0189,11.027,222800.0
2009-12-02 10:20:00,13.51,13.56,13.49,13.51,185000.0,11.027,11.0679,11.0107,11.027,185000.0
2009-12-02 10:25:00,13.5,13.55,13.49,13.54,63700.0,11.0189,11.0597,11.0107,11.0515,63700.0
2009-12-02 10:30:00,13.54,13.54,13.46,13.47,59700.0,11.0515,11.0515,10.9862,10.9944,59700.0
2009-12-02 10:35:00,13.47,13.48,13.42,13.43,48300.0,10.9944,11.0026,10.9536,10.9618,48300.0
2009-12-02 10:40:00,13.43,13.46,13.43,13.44,39800.0,10.9618,10.9862,10.9618,10.9699,39800.0
2009-12-02 10:45:00,13.44,13.48,13.43,13.46,99200.0,10.9699,11.0026,10.9618,10.9862,99200.0
2009-12-02 10:50:00,13.45,13.49,13.45,13.49,27300.0,10.9781,11.0107,10.9781,11.0107,27300.0
2009-12-02 10:55:00,13.49,13.49,13.45,13.45,115500.0,11.0107,11.0107,10.9781,10.9781,115500.0
2009-12-02 11:00:00,13.45,13.46,13.39,13.39,53000.0,10.9781,10.9862,10.9291,10.9291,53000.0
2009-12-02 11:05:00,13.39,13.4,13.36,13.38,59700.0,10.9291,10.9373,10.9046,10.9209,59700.0
2009-12-02 11:10:00,13.38,13.38,13.27,13.28,156000.0,10.9209,10.9209,10.8312,10.8393,156000.0
2009-12-02 11:15:00,13.27,13.28,13.21,13.23,304900.0,10.8312,10.8393,10.7822,10.7985,304900.0
2009-12-02 11:20:00,13.23,13.28,13.23,13.25,256200.0,10.7985,10.8393,10.7985,10.8148,256200.0
2009-12-02 11:25:00,13.24,13.25,13.23,13.25,56200.0,10.8067,10.8148,10.7985,10.8148,56200.0
2009-12-02 11:30:00,13.24,13.25,13.19,13.21,91300.0,10.8067,10.8148,10.7659,10.7822,91300.0
2009-12-02 11:35:00,13.21,13.21,13.2,13.21,78100.0,10.7822,10.7822,10.774,10.7822,78100.0
2009-12-02 11:40:00,13.21,13.23,13.17,13.19,75700.0,10.7822,10.7985,10.7495,10.7659,75700.0
2009-12-02 11:45:00,13.2,13.2,13.15,13.15,82100.0,10.774,10.774,10.7332,10.7332,82100.0
2009-12-02 11:50:00,13.15,13.16,13.14,13.15,36500.0,10.7332,10.7414,10.725,10.7332,36500.0
2009-12-02 11:55:00,13.15,13.16,13.13,13.14,64100.0,10.7332,10.7414,10.7169,10.725,64100.0
2009-12-02 12:00:00,13.13,13.16,13.13,13.16,73300.0,10.7169,10.7414,10.7169,10.7414,73300.0
2009-12-02 12:05:00,13.15,13.16,13.13,13.14,40100.0,10.7332,10.7414,10.7169,10.725,40100.0
2009-12-02 12:10:00,13.14,13.2,13.14,13.18,26900.0,10.725,10.774,10.725,10.7577,26900.0
2009-12-02 12:15:00,13.18,13.19,13.12,13.13,31400.0,10.7577,10.7659,10.7087,10.7169,31400.0
2009-12-02 12:20:00,13.12,13.13,13.05,13.09,114500.0,10.7087,10.7169,10.6516,10.6842,114500.0
2009-12-02 12:25:00,13.09,13.12,13.09,13.11,16600.0,10.6842,10.7087,10.6842,10.7006,16600.0
2009-12-02 12:30:00,13.11,13.11,13.09,13.09,62400.0,10.7006,10.7006,10.6842,10.6842,62400.0
2009-12-02 12:35:00,13.09,13.11,13.09,13.11,72100.0,10.6842,10.7006,10.6842,10.7006,72100.0
2009-12-02 12:40:00,13.11,13.11,13.07,13.11,22400.0,10.7006,10.7006,10.6679,10.7006,22400.0
2009-12-02 12:45:00,13.11,13.13,13.11,13.11,18200.0,10.7006,10.7169,10.7006,10.7006,18200.0
2009-12-02 12:50:00,13.11,13.15,13.11,13.15,72700.0,10.7006,10.7332,10.7006,10.7332,72700.0
2009-12-02 12:55:00,13.15,13.23,13.14,13.22,140800.0,10.7332,10.7985,10.725,10.7903,140800.0
2009-12-02 13:00:00,13.22,13.24,13.21,13.24,64800.0,10.7903,10.8067,10.7822,10.8067,64800.0
2009-12-02 13:05:00,13.25,13.25,13.19,13.22,44400.0,10.8148,10.8148,10.7659,10.7903,44400.0
2009-12-02 13:10:00,13.22,13.23,13.21,13.22,15400.0,10.7903,10.7985,10.7822,10.7903,15400.0
2009-12-02 13:15:00,13.23,13.24,13.23,13.24,25200.0,10.7985,10.8067,10.7985,10.8067,25200.0
2009-12-02 13:20:00,13.24,13.27,13.24,13.26,8400.0,10.8067,10.8312,10.8067,10.823,8400.0
2009-12-02 13:25:00,13.26,13.27,13.22,13.24,124500.0,10.823,10.8312,10.7903,10.8067,124500.0
2009-12-02 13:30:00,13.24,13.29,13.23,13.29,86600.0,10.8067,10.8475,10.7985,10.8475,86600.0
2009-12-02 13:35:00,13.29,13.29,13.25,13.25,28000.0,10.8475,10.8475,10.8148,10.8148,28000.0
2009-12-02 13:40:00,13.25,13.26,13.24,13.26,36500.0,10.8148,10.823,10.8067,10.823,36500.0
2009-12-02 13:45:00,13.27,13.28,13.26,13.28,24800.0,10.8312,10.8393,10.823,10.8393,24800.0
2009-12-02 13:50:00,13.29,13.32,13.28,13.29,49200.0,10.8475,10.872,10.8393,10.8475,49200.0
2009-12-02 13:55:00,13.28,13.34,13.28,13.34,51400.0,10.8393,10.8883,10.8393,10.8883,51400.0
2009-12-02 14:00:00,13.34,13.36,13.29,13.33,65700.0,10.8883,10.9046,10.8475,10.8801,65700.0
2009-12-02 14:05:00,13.32,13.33,13.3,13.31,23900.0,10.872,10.8801,10.8556,10.8638,23900.0
2009-12-02 14:10:00,13.31,13.31,13.3,13.31,16500.0,10.8638,10.8638,10.8556,10.8638,16500.0
2009-12-02 14:15:00,13.31,13.33,13.27,13.28,47700.0,10.8638,10.8801,10.8312,10.8393,47700.0
2009-12-02 14:20:00,13.28,13.3,13.27,13.27,90000.0,10.8393,10.8556,10.8312,10.8312,90000.0
2009-12-02 14:25:00,13.27,13.4,13.27,13.34,370300.0,10.8312,10.9373,10.8312,10.8883,370300.0
2009-12-02 14:30:00,13.34,13.35,13.33,13.35,49600.0,10.8883,10.8965,10.8801,10.8965,49600.0
2009-12-02 14:35:00,13.35,13.42,13.35,13.39,117700.0,10.8965,10.9536,10.8965,10.9291,117700.0
2009-12-02 14:40:00,13.39,13.39,13.33,13.35,98600.0,10.9291,10.9291,10.8801,10.8965,98600.0
2009-12-02 14:45:00,13.35,13.38,13.34,13.37,56200.0,10.8965,10.9209,10.8883,10.9128,56200.0
2009-12-02 14:50:00,13.37,13.37,13.35,13.36,30800.0,10.9128,10.9128,10.8965,10.9046,30800.0
2009-12-02 14:55:00,13.36,13.36,13.32,13.34,68000.0,10.9046,10.9046,10.872,10.8883,68000.0
2009-12-02 15:00:00,13.35,13.41,13.34,13.37,143000.0,10.8965,10.9454,10.8883,10.9128,143000.0
2009-12-02 15:05:00,13.36,13.37,13.35,13.37,46100.0,10.9046,10.9128,10.8965,10.9128,46100.0
2009-12-02 15:10:00,13.36,13.37,13.34,13.35,102000.0,10.9046,10.9128,10.8883,10.8965,102000.0
2009-12-02 15:15:00,13.34,13.36,13.34,13.35,25400.0,10.8883,10.9046,10.8883,10.8965,25400.0
2009-12-02 15:20:00,13.36,13.39,13.34,13.37,100400.0,10.9046,10.9291,10.8883,10.9128,100400.0
2009-12-02 15:25:00,13.37,13.43,13.37,13.43,102300.0,10.9128,10.9618,10.9128,10.9618,102300.0
2009-12-02 15:30:00,13.42,13.42,13.36,13.36,100700.0,10.9536,10.9536,10.9046,10.9046,100700.0
2009-12-02 15:35:00,13.36,13.4,13.36,13.38,494300.0,10.9046,10.9373,10.9046,10.9209,494300.0
2009-12-02 15:40:00,13.37,13.42,13.37,13.42,104400.0,10.9128,10.9536,10.9128,10.9536,104400.0
2009-12-02 15:45:00,13.41,13.46,13.41,13.45,77900.0,10.9454,10.9862,10.9454,10.9781,77900.0
2009-12-02 15:50:00,13.46,13.46,13.39,13.39,190400.0,10.9862,10.9862,10.9291,10.9291,190400.0
2009-12-02 15:55:00,13.4,13.43,13.39,13.41,233300.0,10.9373,10.9618,10.9291,10.9454,233300.0
2009-12-03 09:30:00,13.44,13.6,13.31,13.59,94700.0,10.9699,11.1005,10.8638,11.0923,94700.0
2009-12-03 09:35:00,13.6,13.66,13.58,13.62,108500.0,11.1005,11.1495,11.0842,11.1168,108500.0
2009-12-03 09:40:00,13.63,13.68,13.62,13.65,120400.0,11.125,11.1658,11.1168,11.1413,120400.0
2009-12-03 09:45:00,13.66,13.71,13.65,13.71,78400.0,11.1495,11.1903,11.1413,11.1903,78400.0
2009-12-03 09:50:00,13.71,13.83,13.71,13.75,242100.0,11.1903,11.2882,11.1903,11.2229,242100.0
2009-12-03 09:55:00,13.76,13.79,13.72,13.76,141200.0,11.2311,11.2556,11.1985,11.2311,141200.0
2009-12-03 10:00:00,13.75,13.75,13.65,13.68,114200.0,11.2229,11.2229,11.1413,11.1658,114200.0
2009-12-03 10:05:00,13.68,13.72,13.66,13.7,76500.0,11.1658,11.1985,11.1495,11.1821,76500.0
2009-12-03 10:10:00,13.71,13.73,13.68,13.71,73500.0,11.1903,11.2066,11.1658,11.1903,73500.0
2009-12-03 10:15:00,13.7,13.71,13.6,13.64,136700.0,11.1821,11.1903,11.1005,11.1332,136700.0
2009-12-03 10:20:00,13.64,13.64,13.57,13.57,36600.0,11.1332,11.1332,11.076,11.076,36600.0
2009-12-03 10:25:00,13.57,13.63,13.54,13.6,117800.0,11.076,11.125,11.0515,11.1005,117800.0
2009-12-03 10:30:00,13.6,13.61,13.53,13.53,29700.0,11.1005,11.1087,11.0434,11.0434,29700.0
2009-12-03 10:35:00,13.53,13.57,13.51,13.55,54600.0,11.0434,11.076,11.027,11.0597,54600.0
2009-12-03 10:40:00,13.55,13.56,13.48,13.53,129300.0,11.0597,11.0679,11.0026,11.0434,129300.0
2009-12-03 10:45:00,13.52,13.61,13.51,13.61,44900.0,11.0352,11.1087,11.027,11.1087,44900.0
2009-12-03 10:50:00,13.61,13.64,13.58,13.63,62700.0,11.1087,11.1332,11.0842,11.125,62700.0
2009-12-03 10:55:00,13.62,13.7,13.62,13.7,59300.0,11.1168,11.1821,11.1168,11.1821,59300.0
2009-12-03 11:00:00,13.7,13.7,13.68,13.68,31000.0,11.1821,11.1821,11.1658,11.1658,31000.0
2009-12-03 11:05:00,13.69,13.72,13.69,13.72,46900.0,11.174,11.1985,11.174,11.1985,46900.0
2009-12-03 11:10:00,13.72,13.74,13.71,13.71,17700.0,11.1985,11.2148,11.1903,11.1903,17700.0
2009-12-03 11:15:00,13.72,13.72,13.7,13.7,29400.0,11.1985,11.1985,11.1821,11.1821,29400.0
2009-12-03 11:20:00,13.7,13.71,13.65,13.68,46100.0,11.1821,11.1903,11.1413,11.1658,46100.0
2009-12-03 11:25:00,13.68,13.71,13.68,13.7,15600.0,11.1658,11.1903,11.1658,11.1821,15600.0
2009-12-03 11:30:00,13.7,13.71,13.68,13.68,15100.0,11.1821,11.1903,11.1658,11.1658,15100.0
2009-12-03 11:35:00,13.69,13.69,13.62,13.62,41300.0,11.174,11.174,11.1168,11.1168,41300.0
2009-12-03 11:40:00,13.62,13.63,13.61,13.62,16600.0,11.1168,11.125,11.1087,11.1168,16600.0
2009-12-03 11:45:00,13.63,13.63,13.6,13.63,31300.0,11.125,11.125,11.1005,11.125,31300.0
2009-12-03 11:50:00,13.62,13.63,13.6,13.6,21800.0,11.1168,11.125,11.1005,11.1005,21800.0
2009-12-03 11:55:00,13.6,13.6,13.56,13.56,23600.0,11.1005,11.1005,11.0679,11.0679,23600.0
2009-12-03 12:00:00,13.56,13.56,13.54,13.56,27000.0,11.0679,11.0679,11.0515,11.0679,27000.0
2009-12-03 12:05:00,13.57,13.59,13.57,13.59,17300.0,11.076,11.0923,11.076,11.0923,17300.0
2009-12-03 12:10:00,13.59,13.61,13.57,13.58,29600.0,11.0923,11.1087,11.076,11.0842,29600.0
2009-12-03 12:15:00,13.57,13.58,13.55,13.58,42000.0,11.076,11.0842,11.0597,11.0842,42000.0
2009-12-03 12:20:00,13.57,13.59,13.57,13.59,22200.0,11.076,11.0923,11.076,11.0923,22200.0
2009-12-03 12:25:00,13.59,13.59,13.56,13.56,36000.0,11.0923,11.0923,11.0679,11.0679,36000.0
2009-12-03 12:30:00,13.56,13.56,13.54,13.54,17300.0,11.0679,11.0679,11.0515,11.0515,17300.0
2009-12-03 12:35:00,13.54,13.56,13.54,13.56,16600.0,11.0515,11.0679,11.0515,11.0679,16600.0
2009-12-03 12:40:00,13.56,13.57,13.54,13.56,17800.0,11.0679,11.076,11.0515,11.0679,17800.0
2009-12-03 12:45:00,13.57,13.57,13.56,13.56,6900.0,11.076,11.076,11.0679,11.0679,6900.0
2009-12-03 12:50:00,13.56,13.58,13.56,13.58,30600.0,11.0679,11.0842,11.0679,11.0842,30600.0
2009-12-03 12:55:00,13.58,13.66,13.58,13.65,37400.0,11.0842,11.1495,11.0842,11.1413,37400.0
2009-12-03 13:00:00,13.65,13.66,13.59,13.59,65700.0,11.1413,11.1495,11.0923,11.0923,65700.0
2009-12-03 13:05:00,13.59,13.59,13.55,13.56,22700.0,11.0923,11.0923,11.0597,11.0679,22700.0
2009-12-03 13:10:00,13.56,13.56,13.55,13.56,18800.0,11.0679,11.0679,11.0597,11.0679,18800.0
2009-12-03 13:15:00,13.55,13.61,13.55,13.6,27100.0,11.0597,11.1087,11.0597,11.1005,27100.0
2009-12-03 13:20:00,13.6,13.61,13.59,13.59,14200.0,11.1005,11.1087,11.0923,11.0923,14200.0
2009-12-03 13:25:00,13.59,13.6,13.55,13.55,32000.0,11.0923,11.1005,11.0597,11.0597,32000.0
2009-12-03 13:30:00,13.55,13.56,13.55,13.55,9400.0,11.0597,11.0679,11.0597,11.0597,9400.0
2009-12-03 13:35:00,13.55,13.6,13.55,13.6,34300.0,11.0597,11.1005,11.0597,11.1005,34300.0
2009-12-03 13:40:00,13.61,13.62,13.59,13.59,23300.0,11.1087,11.1168,11.0923,11.0923,23300.0
2009-12-03 13:45:00,13.6,13.62,13.58,13.61,28500.0,11.1005,11.1168,11.0842,11.1087,28500.0
2009-12-03 13:50:00,13.61,13.62,13.61,13.61,10000.0,11.1087,11.1168,11.1087,11.1087,10000.0
2009-12-03 13:55:00,13.61,13.65,13.61,13.62,18400.0,11.1087,11.1413,11.1087,11.1168,18400.0
2009-12-03 14:00:00,13.62,13.63,13.58,13.58,64600.0,11.1168,11.125,11.0842,11.0842,64600.0
2009-12-03 14:05:00,13.58,13.62,13.58,13.6,92000.0,11.0842,11.1168,11.0842,11.1005,92000.0
2009-12-03 14:10:00,13.61,13.63,13.61,13.63,12500.0,11.1087,11.125,11.1087,11.125,12500.0
2009-12-03 14:15:00,13.62,13.65,13.62,13.62,44400.0,11.1168,11.1413,11.1168,11.1168,44400.0
2009-12-03 14:20:00,13.62,13.7,13.62,13.69,90700.0,11.1168,11.1821,11.1168,11.174,90700.0
2009-12-03 14:25:00,13.7,13.7,13.65,13.65,38600.0,11.1821,11.1821,11.1413,11.1413,38600.0
2009-12-03 14:30:00,13.65,13.66,13.65,13.65,58000.0,11.1413,11.1495,11.1413,11.1413,58000.0
2009-12-03 14:35:00,13.66,13.66,13.65,13.66,28300.0,11.1495,11.1495,11.1413,11.1495,28300.0
2009-12-03 14:40:00,13.65,13.68,13.65,13.68,46000.0,11.1413,11.1658,11.1413,11.1658,46000.0
2009-12-03 14:45:00,13.67,13.68,13.65,13.65,87300.0,11.1576,11.1658,11.1413,11.1413,87300.0
2009-12-03 14:50:00,13.65,13.66,13.65,13.65,44100.0,11.1413,11.1495,11.1413,11.1413,44100.0
2009-12-03 14:55:00,13.65,13.66,13.61,13.63,123800.0,11.1413,11.1495,11.1087,11.125,123800.0
2009-12-03 15:00:00,13.63,13.64,13.58,13.59,187800.0,11.125,11.1332,11.0842,11.0923,187800.0
2009-12-03 15:05:00,13.58,13.59,13.56,13.58,49700.0,11.0842,11.0923,11.0679,11.0842,49700.0
2009-12-03 15:10:00,13.58,13.59,13.56,13.59,70000.0,11.0842,11.0923,11.0679,11.0923,70000.0
2009-12-03 15:15:00,13.58,13.59,13.56,13.57,39200.0,11.0842,11.0923,11.0679,11.076,39200.0
2009-12-03 15:20:00,13.56,13.57,13.54,13.54,36100.0,11.0679,11.076,11.0515,11.0515,36100.0
2009-12-03 15:25:00,13.54,13.55,13.49,13.5,79100.0,11.0515,11.0597,11.0107,11.0189,79100.0
2009-12-03 15:30:00,13.5,13.54,13.49,13.53,57300.0,11.0189,11.0515,11.0107,11.0434,57300.0
2009-12-03 15:35:00,13.54,13.55,13.52,13.53,67000.0,11.0515,11.0597,11.0352,11.0434,67000.0
2009-12-03 15:40:00,13.53,13.53,13.47,13.47,93600.0,11.0434,11.0434,10.9944,10.9944,93600.0
2009-12-03 15:45:00,13.47,13.47,13.44,13.44,157900.0,10.9944,10.9944,10.9699,10.9699,157900.0
2009-12-03 15:50:00,13.44,13.45,13.41,13.42,109400.0,10.9699,10.9781,10.9454,10.9536,109400.0
2009-12-03 15:55:00,13.43,13.43,13.41,13.41,209000.0,10.9618,10.9618,10.9454,10.9454,209000.0
2009-12-04 09:30:00,13.63,13.8,13.63,13.73,151700.0,11.125,11.2638,11.125,11.2066,151700.0
2009-12-04 09:35:00,13.73,13.85,13.73,13.83,161200.0,11.2066,11.3046,11.2066,11.2882,161200.0
2009-12-04 09:40:00,13.83,13.89,13.82,13.88,100000.0,11.2882,11.3372,11.2801,11.329,100000.0
2009-12-04 09:45:00,13.89,13.92,13.89,13.92,74000.0,11.3372,11.3617,11.3372,11.3617,74000.0
2009-12-04 09:50:00,13.92,13.92,13.86,13.88,74400.0,11.3617,11.3617,11.3127,11.329,74400.0
2009-12-04 09:55:00,13.88,13.9,13.87,13.88,114100.0,11.329,11.3454,11.3209,11.329,114100.0
2009-12-04 10:00:00,13.89,13.9,13.85,13.85,223500.0,11.3372,11.3454,11.3046,11.3046,223500.0
2009-12-04 10:05:00,13.84,13.86,13.79,13.82,181800.0,11.2964,11.3127,11.2556,11.2801,181800.0
2009-12-04 10:10:00,13.81,13.82,13.76,13.81,165300.0,11.2719,11.2801,11.2311,11.2719,165300.0
2009-12-04 10:15:00,13.81,13.83,13.77,13.8,64700.0,11.2719,11.2882,11.2393,11.2638,64700.0
2009-12-04 10:20:00,13.79,13.81,13.77,13.8,57700.0,11.2556,11.2719,11.2393,11.2638,57700.0
2009-12-04 10:25:00,13.79,13.81,13.79,13.8,67700.0,11.2556,11.2719,11.2556,11.2638,67700.0
2009-12-04 10:30:00,13.8,13.81,13.74,13.74,66300.0,11.2638,11.2719,11.2148,11.2148,66300.0
2009-12-04 10:35:00,13.74,13.77,13.73,13.75,105100.0,11.2148,11.2393,11.2066,11.2229,105100.0
2009-12-04 10:40:00,13.75,13.81,13.72,13.79,93300.0,11.2229,11.2719,11.1985,11.2556,93300.0
2009-12-04 10:45:00,13.79,13.8,13.73,13.73,52000.0,11.2556,11.2638,11.2066,11.2066,52000.0
2009-12-04 10:50:00,13.73,13.75,13.67,13.67,74400.0,11.2066,11.2229,11.1576,11.1576,74400.0
2009-12-04 10:55:00,13.67,13.68,13.63,13.64,128700.0,11.1576,11.1658,11.125,11.1332,128700.0
2009-12-04 11:00:00,13.64,13.65,13.56,13.58,171600.0,11.1332,11.1413,11.0679,11.0842,171600.0
2009-12-04 11:05:00,13.57,13.6,13.54,13.6,91700.0,11.076,11.1005,11.0515,11.1005,91700.0
2009-12-04 11:10:00,13.61,13.63,13.6,13.61,33500.0,11.1087,11.125,11.1005,11.1087,33500.0
2009-12-04 11:15:00,13.6,13.6,13.55,13.55,14700.0,11.1005,11.1005,11.0597,11.0597,14700.0
2009-12-04 11:20:00,13.55,13.57,13.53,13.56,43900.0,11.0597,11.076,11.0434,11.0679,43900.0
2009-12-04 11:25:00,13.55,13.56,13.44,13.46,85700.0,11.0597,11.0679,10.9699,10.9862,85700.0
2009-12-04 11:30:00,13.45,13.47,13.34,13.4,209500.0,10.9781,10.9944,10.8883,10.9373,209500.0
2009-12-04 11:35:00,13.39,13.4,13.32,13.34,83200.0,10.9291,10.9373,10.872,10.8883,83200.0
2009-12-04 11:40:00,13.33,13.34,13.23,13.24,200500.0,10.8801,10.8883,10.7985,10.8067,200500.0
2009-12-04 11:45:00,13.24,13.31,13.14,13.31,166300.0,10.8067,10.8638,10.725,10.8638,166300.0
2009-12-04 11:50:00,13.31,13.42,13.29,13.42,80300.0,10.8638,10.9536,10.8475,10.9536,80300.0
2009-12-04 11:55:00,13.42,13.49,13.42,13.45,64400.0,10.9536,11.0107,10.9536,10.9781,64400.0
2009-12-04 12:00:00,13.45,13.48,13.43,13.47,24700.0,10.9781,11.0026,10.9618,10.9944,24700.0
2009-12-04 12:05:00,13.47,13.56,13.45,13.56,83100.0,10.9944,11.0679,10.9781,11.0679,83100.0
2009-12-04 12:10:00,13.56,13.59,13.49,13.49,53600.0,11.0679,11.0923,11.0107,11.0107,53600.0
2009-12-04 12:15:00,13.5,13.55,13.48,13.51,23700.0,11.0189,11.0597,11.0026,11.027,23700.0
2009-12-04 12:20:00,13.5,13.51,13.45,13.45,44700.0,11.0189,11.027,10.9781,10.9781,44700.0
2009-12-04 12:25:00,13.45,13.51,13.41,13.46,78100.0,10.9781,11.027,10.9454,10.9862,78100.0
2009-12-04 12:30:00,13.45,13.51,13.45,13.51,44300.0,10.9781,11.027,10.9781,11.027,44300.0
2009-12-04 12:35:00,13.5,13.54,13.48,13.51,43500.0,11.0189,11.0515,11.0026,11.027,43500.0
2009-12-04 12:40:00,13.51,13.52,13.48,13.52,24500.0,11.027,11.0352,11.0026,11.0352,24500.0
2009-12-04 12:45:00,13.52,13.56,13.49,13.49,29000.0,11.0352,11.0679,11.0107,11.0107,29000.0
2009-12-04 12:50:00,13.49,13.56,13.49,13.52,22500.0,11.0107,11.0679,11.0107,11.0352,22500.0
2009-12-04 12:55:00,13.52,13.52,13.5,13.5,5100.0,11.0352,11.0352,11.0189,11.0189,5100.0
2009-12-04 13:00:00,13.51,13.59,13.5,13.59,44800.0,11.027,11.0923,11.0189,11.0923,44800.0
2009-12-04 13:05:00,13.58,13.58,13.52,13.55,31400.0,11.0842,11.0842,11.0352,11.0597,31400.0
2009-12-04 13:10:00,13.56,13.56,13.47,13.51,50800.0,11.0679,11.0679,10.9944,11.027,50800.0
2009-12-04 13:15:00,13.51,13.56,13.51,13.55,29200.0,11.027,11.0679,11.027,11.0597,29200.0
2009-12-04 13:20:00,13.55,13.55,13.5,13.5,20800.0,11.0597,11.0597,11.0189,11.0189,20800.0
2009-12-04 13:25:00,13.5,13.51,13.44,13.45,19800.0,11.0189,11.027,10.9699,10.9781,19800.0
2009-12-04 13:30:00,13.45,13.48,13.44,13.48,23900.0,10.9781,11.0026,10.9699,11.0026,23900.0
2009-12-04 13:35:00,13.48,13.48,13.44,13.44,19400.0,11.0026,11.0026,10.9699,10.9699,19400.0
2009-12-04 13:40:00,13.45,13.53,13.44,13.53,12900.0,10.9781,11.0434,10.9699,11.0434,12900.0
2009-12-04 13:45:00,13.52,13.52,13.47,13.47,15200.0,11.0352,11.0352,10.9944,10.9944,15200.0
2009-12-04 13:50:00,13.46,13.5,13.4,13.43,78300.0,10.9862,11.0189,10.9373,10.9618,78300.0
2009-12-04 13:55:00,13.43,13.46,13.39,13.4,45100.0,10.9618,10.9862,10.9291,10.9373,45100.0
2009-12-04 14:00:00,13.4,13.46,13.39,13.42,60800.0,10.9373,10.9862,10.9291,10.9536,60800.0
2009-12-04 14:05:00,13.43,13.43,13.37,13.38,15300.0,10.9618,10.9618,10.9128,10.9209,15300.0
2009-12-04 14:10:00,13.37,13.43,13.35,13.43,61300.0,10.9128,10.9618,10.8965,10.9618,61300.0
2009-12-04 14:15:00,13.42,13.42,13.38,13.38,18100.0,10.9536,10.9536,10.9209,10.9209,18100.0
2009-12-04 14:20:00,13.39,13.39,13.37,13.37,23600.0,10.9291,10.9291,10.9128,10.9128,23600.0
2009-12-04 14:25:00,13.38,13.42,13.35,13.39,37500.0,10.9209,10.9536,10.8965,10.9291,37500.0
2009-12-04 14:30:00,13.4,13.49,13.4,13.47,88100.0,10.9373,11.0107,10.9373,10.9944,88100.0
2009-12-04 14:35:00,13.46,13.48,13.43,13.45,33500.0,10.9862,11.0026,10.9618,10.9781,33500.0
2009-12-04 14:40:00,13.47,13.47,13.41,13.43,45700.0,10.9944,10.9944,10.9454,10.9618,45700.0
2009-12-04 14:45:00,13.43,13.47,13.42,13.42,47100.0,10.9618,10.9944,10.9536,10.9536,47100.0
2009-12-04 14:50:00,13.42,13.46,13.41,13.45,20300.0,10.9536,10.9862,10.9454,10.9781,20300.0
2009-12-04 14:55:00,13.46,13.53,13.45,13.52,36700.0,10.9862,11.0434,10.9781,11.0352,36700.0
2009-12-04 15:00:00,13.52,13.55,13.49,13.51,77400.0,11.0352,11.0597,11.0107,11.027,77400.0
2009-12-04 15:05:00,13.52,13.54,13.5,13.51,34500.0,11.0352,11.0515,11.0189,11.027,34500.0
2009-12-04 15:10:00,13.52,13.55,13.51,13.53,59300.0,11.0352,11.0597,11.027,11.0434,59300.0
2009-12-04 15:15:00,13.53,13.53,13.5,13.5,62100.0,11.0434,11.0434,11.0189,11.0189,62100.0
2009-12-04 15:20:00,13.5,13.54,13.49,13.53,232700.0,11.0189,11.0515,11.0107,11.0434,232700.0
2009-12-04 15:25:00,13.54,13.61,13.53,13.61,260800.0,11.0515,11.1087,11.0434,11.1087,260800.0
2009-12-04 15:30:00,13.6,13.61,13.6,13.61,25500.0,11.1005,11.1087,11.1005,11.1087,25500.0
2009-12-04 15:35:00,13.61,13.62,13.6,13.61,104400.0,11.1087,11.1168,11.1005,11.1087,104400.0
2009-12-04 15:40:00,13.61,13.62,13.61,13.61,109800.0,11.1087,11.1168,11.1087,11.1087,109800.0
2009-12-04 15:45:00,13.61,13.63,13.61,13.62,112200.0,11.1087,11.125,11.1087,11.1168,112200.0
2009-12-04 15:50:00,13.62,13.64,13.6,13.64,172300.0,11.1168,11.1332,11.1005,11.1332,172300.0
2009-12-04 15:55:00,13.64,13.65,13.62,13.65,229800.0,11.1332,11.1413,11.1168,11.1413,229800.0
2009-12-07 09:30:00,13.6,13.85,13.6,13.85,75900.0,11.1005,11.3046,11.1005,11.3046,75900.0
2009-12-07 09:35:00,13.83,13.89,13.83,13.88,107900.0,11.2882,11.3372,11.2882,11.329,107900.0
2009-12-07 09:40:00,13.88,13.9,13.87,13.9,160800.0,11.329,11.3454,11.3209,11.3454,160800.0
2009-12-07 09:45:00,13.9,13.98,13.89,13.94,129400.0,11.3454,11.4107,11.3372,11.378,129400.0
2009-12-07 09:50:00,13.94,13.96,13.9,13.95,100500.0,11.378,11.3943,11.3454,11.3862,100500.0
2009-12-07 09:55:00,13.94,14.02,13.94,13.99,373300.0,11.378,11.4433,11.378,11.4188,373300.0
2009-12-07 10:00:00,14.0,14.06,13.99,13.99,209800.0,11.427,11.476,11.4188,11.4188,209800.0
2009-12-07 10:05:00,13.99,14.02,13.94,13.99,105700.0,11.4188,11.4433,11.378,11.4188,105700.0
2009-12-07 10:10:00,14.0,14.02,13.98,14.01,204200.0,11.427,11.4433,11.4107,11.4352,204200.0
2009-12-07 10:15:00,14.01,14.03,13.99,14.02,49100.0,11.4352,11.4515,11.4188,11.4433,49100.0
2009-12-07 10:20:00,14.03,14.07,14.02,14.03,104900.0,11.4515,11.4841,11.4433,11.4515,104900.0
2009-12-07 10:25:00,14.02,14.02,14.0,14.02,64000.0,11.4433,11.4433,11.427,11.4433,64000.0
2009-12-07 10:30:00,14.02,14.05,14.01,14.03,130300.0,11.4433,11.4678,11.4352,11.4515,130300.0
2009-12-07 10:35:00,14.03,14.03,13.99,14.0,165900.0,11.4515,11.4515,11.4188,11.427,165900.0
2009-12-07 10:40:00,14.0,14.03,14.0,14.02,110000.0,11.427,11.4515,11.427,11.4433,110000.0
2009-12-07 10:45:00,14.02,14.02,14.0,14.0,48200.0,11.4433,11.4433,11.427,11.427,48200.0
2009-12-07 10:50:00,14.01,14.05,14.0,14.03,54900.0,11.4352,11.4678,11.427,11.4515,54900.0
2009-12-07 10:55:00,14.04,14.04,14.02,14.03,100300.0,11.4596,11.4596,11.4433,11.4515,100300.0
2009-12-07 11:00:00,14.03,14.04,14.0,14.0,42000.0,11.4515,11.4596,11.427,11.427,42000.0
2009-12-07 11:05:00,14.01,14.03,13.95,13.99,62500.0,11.4352,11.4515,11.3862,11.4188,62500.0
2009-12-07 11:10:00,13.99,13.99,13.95,13.95,14200.0,11.4188,11.4188,11.3862,11.3862,14200.0
2009-12-07 11:15:00,13.95,13.95,13.88,13.9,33300.0,11.3862,11.3862,11.329,11.3454,33300.0
2009-12-07 11:20:00,13.91,13.91,13.9,13.9,14000.0,11.3535,11.3535,11.3454,11.3454,14000.0
2009-12-07 11:25:00,13.9,13.96,13.9,13.94,32500.0,11.3454,11.3943,11.3454,11.378,32500.0
2009-12-07 11:30:00,13.94,13.97,13.94,13.97,29600.0,11.378,11.4025,11.378,11.4025,29600.0
2009-12-07 11:35:00,13.97,13.97,13.93,13.93,25600.0,11.4025,11.4025,11.3699,11.3699,25600.0
2009-12-07 11:40:00,13.93,13.96,13.93,13.96,20700.0,11.3699,11.3943,11.3699,11.3943,20700.0
2009-12-07 11:45:00,13.96,13.98,13.95,13.96,20900.0,11.3943,11.4107,11.3862,11.3943,20900.0
2009-12-07 11:50:00,13.96,13.99,13.95,13.98,42100.0,11.3943,11.4188,11.3862,11.4107,42100.0
2009-12-07 11:55:00,13.98,14.0,13.98,14.0,107300.0,11.4107,11.427,11.4107,11.427,107300.0
2009-12-07 12:00:00,14.0,14.03,14.0,14.01,108600.0,11.427,11.4515,11.427,11.4352,108600.0
2009-12-07 12:05:00,14.01,14.01,13.98,14.01,44800.0,11.4352,11.4352,11.4107,11.4352,44800.0
2009-12-07 12:10:00,14.01,14.01,13.99,14.01,25700.0,11.4352,11.4352,11.4188,11.4352,25700.0
2009-12-07 12:15:00,14.01,14.02,13.99,14.0,44500.0,11.4352,11.4433,11.4188,11.427,44500.0
2009-12-07 12:20:00,14.0,14.01,13.99,14.0,19300.0,11.427,11.4352,11.4188,11.427,19300.0
2009-12-07 12:25:00,14.0,14.0,13.95,13.95,35300.0,11.427,11.427,11.3862,11.3862,35300.0
2009-12-07 12:30:00,13.95,13.99,13.93,13.99,37100.0,11.3862,11.4188,11.3699,11.4188,37100.0
2009-12-07 12:35:00,14.0,14.02,14.0,14.0,78100.0,11.427,11.4433,11.427,11.427,78100.0
2009-12-07 12:40:00,14.0,14.03,13.99,14.02,23300.0,11.427,11.4515,11.4188,11.4433,23300.0
2009-12-07 12:45:00,14.02,14.03,14.0,14.01,42300.0,11.4433,11.4515,11.427,11.4352,42300.0
2009-12-07 12:50:00,14.0,14.01,13.96,13.96,63300.0,11.427,11.4352,11.3943,11.3943,63300.0
2009-12-07 12:55:00,13.97,13.97,13.96,13.96,54700.0,11.4025,11.4025,11.3943,11.3943,54700.0
2009-12-07 13:00:00,13.97,13.97,13.92,13.93,32200.0,11.4025,11.4025,11.3617,11.3699,32200.0
2009-12-07 13:05:00,13.91,13.93,13.9,13.92,28000.0,11.3535,11.3699,11.3454,11.3617,28000.0
2009-12-07 13:10:00,13.93,13.94,13.92,13.94,16000.0,11.3699,11.378,11.3617,11.378,16000.0
2009-12-07 13:15:00,13.94,13.94,13.9,13.9,73600.0,11.378,11.378,11.3454,11.3454,73600.0
2009-12-07 13:20:00,13.89,13.9,13.88,13.89,58000.0,11.3372,11.3454,11.329,11.3372,58000.0
2009-12-07 13:25:00,13.88,13.93,13.88,13.89,47400.0,11.329,11.3699,11.329,11.3372,47400.0
2009-12-07 13:30:00,13.89,13.89,13.87,13.89,42300.0,11.3372,11.3372,11.3209,11.3372,42300.0
2009-12-07 13:35:00,13.89,13.89,13.87,13.88,38300.0,11.3372,11.3372,11.3209,11.329,38300.0
2009-12-07 13:40:00,13.88,13.88,13.84,13.86,76100.0,11.329,11.329,11.2964,11.3127,76100.0
2009-12-07 13:45:00,13.85,13.89,13.85,13.89,27400.0,11.3046,11.3372,11.3046,11.3372,27400.0
2009-12-07 13:50:00,13.88,13.9,13.88,13.9,44900.0,11.329,11.3454,11.329,11.3454,44900.0
2009-12-07 13:55:00,13.9,13.9,13.85,13.85,44100.0,11.3454,11.3454,11.3046,11.3046,44100.0
2009-12-07 14:00:00,13.85,13.86,13.84,13.85,17900.0,11.3046,11.3127,11.2964,11.3046,17900.0
2009-12-07 14:05:00,13.85,13.86,13.84,13.86,19200.0,11.3046,11.3127,11.2964,11.3127,19200.0
2009-12-07 14:10:00,13.86,13.86,13.84,13.86,31000.0,11.3127,11.3127,11.2964,11.3127,31000.0
2009-12-07 14:15:00,13.86,13.88,13.85,13.86,36700.0,11.3127,11.329,11.3046,11.3127,36700.0
2009-12-07 14:20:00,13.86,13.86,13.84,13.85,23700.0,11.3127,11.3127,11.2964,11.3046,23700.0
2009-12-07 14:25:00,13.85,13.85,13.81,13.81,24100.0,11.3046,11.3046,11.2719,11.2719,24100.0
2009-12-07 14:30:00,13.81,13.82,13.73,13.74,113600.0,11.2719,11.2801,11.2066,11.2148,113600.0
2009-12-07 14:35:00,13.73,13.74,13.68,13.72,69800.0,11.2066,11.2148,11.1658,11.1985,69800.0
2009-12-07 14:40:00,13.72,13.76,13.7,13.72,63900.0,11.1985,11.2311,11.1821,11.1985,63900.0
2009-12-07 14:45:00,13.72,13.73,13.72,13.73,15900.0,11.1985,11.2066,11.1985,11.2066,15900.0
2009-12-07 14:50:00,13.73,13.78,13.72,13.78,82100.0,11.2066,11.2474,11.1985,11.2474,82100.0
2009-12-07 14:55:00,13.78,13.79,13.77,13.79,67100.0,11.2474,11.2556,11.2393,11.2556,67100.0
2009-12-07 15:00:00,13.79,13.8,13.74,13.78,95300.0,11.2556,11.2638,11.2148,11.2474,95300.0
2009-12-07 15:05:00,13.78,13.78,13.75,13.77,44500.0,11.2474,11.2474,11.2229,11.2393,44500.0
2009-12-07 15:10:00,13.77,13.81,13.77,13.8,49700.0,11.2393,11.2719,11.2393,11.2638,49700.0
2009-12-07 15:15:00,13.8,13.8,13.79,13.8,34000.0,11.2638,11.2638,11.2556,11.2638,34000.0
2009-12-07 15:20:00,13.8,13.8,13.79,13.79,29100.0,11.2638,11.2638,11.2556,11.2556,29100.0
2009-12-07 15:25:00,13.8,13.8,13.75,13.76,39100.0,11.2638,11.2638,11.2229,11.2311,39100.0
2009-12-07 15:30:00,13.76,13.85,13.76,13.84,78400.0,11.2311,11.3046,11.2311,11.2964,78400.0
2009-12-07 15:35:00,13.85,13.89,13.84,13.86,176300.0,11.3046,11.3372,11.2964,11.3127,176300.0
2009-12-07 15:40:00,13.85,13.89,13.85,13.89,63100.0,11.3046,11.3372,11.3046,11.3372,63100.0
2009-12-07 15:45:00,13.89,13.89,13.86,13.88,93500.0,11.3372,11.3372,11.3127,11.329,93500.0
2009-12-07 15:50:00,13.87,13.88,13.84,13.88,110400.0,11.3209,11.329,11.2964,11.329,110400.0
2009-12-07 15:55:00,13.87,13.88,13.83,13.84,149300.0,11.3209,11.329,11.2882,11.2964,149300.0
2009-12-08 09:30:00,13.81,13.84,13.74,13.74,111600.0,11.2719,11.2964,11.2148,11.2148,111600.0
2009-12-08 09:35:00,13.75,13.86,13.7,13.83,108200.0,11.2229,11.3127,11.1821,11.2882,108200.0
2009-12-08 09:40:00,13.82,13.84,13.7,13.7,103500.0,11.2801,11.2964,11.1821,11.1821,103500.0
2009-12-08 09:45:00,13.71,13.79,13.64,13.77,127300.0,11.1903,11.2556,11.1332,11.2393,127300.0
2009-12-08 09:50:00,13.78,13.79,13.75,13.77,97500.0,11.2474,11.2556,11.2229,11.2393,97500.0
2009-12-08 09:55:00,13.77,13.85,13.77,13.81,68400.0,11.2393,11.3046,11.2393,11.2719,68400.0
2009-12-08 10:00:00,13.8,13.84,13.78,13.8,83700.0,11.2638,11.2964,11.2474,11.2638,83700.0
2009-12-08 10:05:00,13.81,13.88,13.81,13.86,78500.0,11.2719,11.329,11.2719,11.3127,78500.0
2009-12-08 10:10:00,13.86,13.88,13.85,13.85,68000.0,11.3127,11.329,11.3046,11.3046,68000.0
2009-12-08 10:15:00,13.86,13.88,13.84,13.87,51200.0,11.3127,11.329,11.2964,11.3209,51200.0
2009-12-08 10:20:00,13.85,13.92,13.83,13.84,51500.0,11.3046,11.3617,11.2882,11.2964,51500.0
2009-12-08 10:25:00,13.83,13.84,13.8,13.84,40300.0,11.2882,11.2964,11.2638,11.2964,40300.0
2009-12-08 10:30:00,13.84,13.86,13.83,13.86,32000.0,11.2964,11.3127,11.2882,11.3127,32000.0
2009-12-08 10:35:00,13.86,13.87,13.83,13.85,25000.0,11.3127,11.3209,11.2882,11.3046,25000.0
2009-12-08 10:40:00,13.86,13.92,13.84,13.86,87200.0,11.3127,11.3617,11.2964,11.3127,87200.0
2009-12-08 10:45:00,13.86,13.86,13.83,13.85,29500.0,11.3127,11.3127,11.2882,11.3046,29500.0
2009-12-08 10:50:00,13.85,13.87,13.83,13.86,41100.0,11.3046,11.3209,11.2882,11.3127,41100.0
2009-12-08 10:55:00,13.86,13.86,13.82,13.83,44200.0,11.3127,11.3127,11.2801,11.2882,44200.0
2009-12-08 11:00:00,13.84,13.9,13.82,13.89,35400.0,11.2964,11.3454,11.2801,11.3372,35400.0
2009-12-08 11:05:00,13.9,13.92,13.88,13.9,25500.0,11.3454,11.3617,11.329,11.3454,25500.0
2009-12-08 11:10:00,13.9,13.96,13.89,13.94,87200.0,11.3454,11.3943,11.3372,11.378,87200.0
2009-12-08 11:15:00,13.93,13.96,13.88,13.88,30000.0,11.3699,11.3943,11.329,11.329,30000.0
2009-12-08 11:20:00,13.88,13.92,13.88,13.89,22500.0,11.329,11.3617,11.329,11.3372,22500.0
2009-12-08 11:25:00,13.9,13.98,13.9,13.94,74200.0,11.3454,11.4107,11.3454,11.378,74200.0
2009-12-08 11:30:00,13.93,13.94,13.86,13.88,78700.0,11.3699,11.378,11.3127,11.329,78700.0
2009-12-08 11:35:00,13.88,13.88,13.85,13.86,70800.0,11.329,11.329,11.3046,11.3127,70800.0
2009-12-08 11:40:00,13.86,13.88,13.84,13.84,65700.0,11.3127,11.329,11.2964,11.2964,65700.0
2009-12-08 11:45:00,13.84,13.87,13.84,13.86,25300.0,11.2964,11.3209,11.2964,11.3127,25300.0
2009-12-08 11:50:00,13.86,13.89,13.85,13.87,67200.0,11.3127,11.3372,11.3046,11.3209,67200.0
2009-12-08 11:55:00,13.87,13.88,13.83,13.86,63900.0,11.3209,11.329,11.2882,11.3127,63900.0
2009-12-08 12:00:00,13.86,13.87,13.84,13.85,23100.0,11.3127,11.3209,11.2964,11.3046,23100.0
2009-12-08 12:05:00,13.85,13.85,13.8,13.8,32200.0,11.3046,11.3046,11.2638,11.2638,32200.0
2009-12-08 12:10:00,13.81,13.82,13.78,13.8,54900.0,11.2719,11.2801,11.2474,11.2638,54900.0
2009-12-08 12:15:00,13.79,13.79,13.76,13.76,11000.0,11.2556,11.2556,11.2311,11.2311,11000.0
2009-12-08 12:20:00,13.76,13.76,13.7,13.72,62800.0,11.2311,11.2311,11.1821,11.1985,62800.0
2009-12-08 12:25:00,13.73,13.73,13.67,13.7,39300.0,11.2066,11.2066,11.1576,11.1821,39300.0
2009-12-08 12:30:00,13.7,13.71,13.68,13.7,15100.0,11.1821,11.1903,11.1658,11.1821,15100.0
2009-12-08 12:35:00,13.69,13.72,13.69,13.72,16200.0,11.174,11.1985,11.174,11.1985,16200.0
2009-12-08 12:40:00,13.72,13.73,13.72,13.72,10200.0,11.1985,11.2066,11.1985,11.1985,10200.0
2009-12-08 12:45:00,13.73,13.77,13.73,13.76,6700.0,11.2066,11.2393,11.2066,11.2311,6700.0
2009-12-08 12:50:00,13.76,13.76,13.74,13.74,12200.0,11.2311,11.2311,11.2148,11.2148,12200.0
2009-12-08 12:55:00,13.75,13.78,13.74,13.77,10900.0,11.2229,11.2474,11.2148,11.2393,10900.0
2009-12-08 13:00:00,13.77,13.79,13.74,13.74,22000.0,11.2393,11.2556,11.2148,11.2148,22000.0
2009-12-08 13:05:00,13.75,13.75,13.72,13.75,24500.0,11.2229,11.2229,11.1985,11.2229,24500.0
2009-12-08 13:10:00,13.75,13.75,13.7,13.73,25900.0,11.2229,11.2229,11.1821,11.2066,25900.0
2009-12-08 13:15:00,13.73,13.75,13.73,13.75,7900.0,11.2066,11.2229,11.2066,11.2229,7900.0
2009-12-08 13:20:00,13.74,13.76,13.71,13.71,17100.0,11.2148,11.2311,11.1903,11.1903,17100.0
2009-12-08 13:25:00,13.71,13.73,13.68,13.69,87600.0,11.1903,11.2066,11.1658,11.174,87600.0
2009-12-08 13:30:00,13.69,13.75,13.69,13.71,24600.0,11.174,11.2229,11.174,11.1903,24600.0
2009-12-08 13:35:00,13.71,13.73,13.7,13.71,10300.0,11.1903,11.2066,11.1821,11.1903,10300.0
2009-12-08 13:40:00,13.71,13.77,13.71,13.73,27400.0,11.1903,11.2393,11.1903,11.2066,27400.0
2009-12-08 13:45:00,13.73,13.77,13.73,13.76,13500.0,11.2066,11.2393,11.2066,11.2311,13500.0
2009-12-08 13:50:00,13.75,13.76,13.75,13.76,15000.0,11.2229,11.2311,11.2229,11.2311,15000.0
2009-12-08 13:55:00,13.75,13.76,13.73,13.74,33500.0,11.2229,11.2311,11.2066,11.2148,33500.0
2009-12-08 14:00:00,13.74,13.77,13.74,13.76,28800.0,11.2148,11.2393,11.2148,11.2311,28800.0
2009-12-08 14:05:00,13.76,13.8,13.76,13.79,13500.0,11.2311,11.2638,11.2311,11.2556,13500.0
2009-12-08 14:10:00,13.8,13.8,13.76,13.79,21700.0,11.2638,11.2638,11.2311,11.2556,21700.0
2009-12-08 14:15:00,13.79,13.79,13.75,13.76,22500.0,11.2556,11.2556,11.2229,11.2311,22500.0
2009-12-08 14:20:00,13.76,13.76,13.72,13.76,56600.0,11.2311,11.2311,11.1985,11.2311,56600.0
2009-12-08 14:25:00,13.76,13.77,13.74,13.76,39900.0,11.2311,11.2393,11.2148,11.2311,39900.0
2009-12-08 14:30:00,13.76,13.77,13.74,13.75,46500.0,11.2311,11.2393,11.2148,11.2229,46500.0
2009-12-08 14:35:00,13.75,13.77,13.74,13.75,55400.0,11.2229,11.2393,11.2148,11.2229,55400.0
2009-12-08 14:40:00,13.74,13.76,13.74,13.75,18600.0,11.2148,11.2311,11.2148,11.2229,18600.0
2009-12-08 14:45:00,13.75,13.76,13.74,13.74,46400.0,11.2229,11.2311,11.2148,11.2148,46400.0
2009-12-08 14:50:00,13.74,13.75,13.7,13.71,46100.0,11.2148,11.2229,11.1821,11.1903,46100.0
2009-12-08 14:55:00,13.71,13.72,13.7,13.71,22500.0,11.1903,11.1985,11.1821,11.1903,22500.0
2009-12-08 15:00:00,13.71,13.74,13.71,13.74,26700.0,11.1903,11.2148,11.1903,11.2148,26700.0
2009-12-08 15:05:00,13.74,13.77,13.73,13.76,56000.0,11.2148,11.2393,11.2066,11.2311,56000.0
2009-12-08 15:10:00,13.76,13.76,13.73,13.73,28000.0,11.2311,11.2311,11.2066,11.2066,28000.0
2009-12-08 15:15:00,13.75,13.76,13.74,13.75,13300.0,11.2229,11.2311,11.2148,11.2229,13300.0
2009-12-08 15:20:00,13.76,13.77,13.75,13.77,19300.0,11.2311,11.2393,11.2229,11.2393,19300.0
2009-12-08 15:25:00,13.76,13.78,13.76,13.77,20600.0,11.2311,11.2474,11.2311,11.2393,20600.0
2009-12-08 15:30:00,13.77,13.78,13.75,13.75,43000.0,11.2393,11.2474,11.2229,11.2229,43000.0
2009-12-08 15:35:00,13.75,13.78,13.75,13.75,42300.0,11.2229,11.2474,11.2229,11.2229,42300.0
2009-12-08 15:40:00,13.75,13.8,13.75,13.8,70100.0,11.2229,11.2638,11.2229,11.2638,70100.0
2009-12-08 15:45:00,13.8,13.8,13.79,13.8,61300.0,11.2638,11.2638,11.2556,11.2638,61300.0
2009-12-08 15:50:00,13.8,13.8,13.75,13.77,83700.0,11.2638,11.2638,11.2229,11.2393,83700.0
2009-12-08 15:55:00,13.78,13.78,13.75,13.76,140300.0,11.2474,11.2474,11.2229,11.2311,140300.0
2009-12-09 09:30:00,13.74,13.83,13.73,13.77,108100.0,11.2148,11.2882,11.2066,11.2393,108100.0
2009-12-09 09:35:00,13.77,13.79,13.67,13.7,84800.0,11.2393,11.2556,11.1576,11.1821,84800.0
2009-12-09 09:40:00,13.7,13.73,13.68,13.69,89600.0,11.1821,11.2066,11.1658,11.174,89600.0
2009-12-09 09:45:00,13.7,13.76,13.68,13.73,72000.0,11.1821,11.2311,11.1658,11.2066,72000.0
2009-12-09 09:50:00,13.73,13.8,13.72,13.79,25000.0,11.2066,11.2638,11.1985,11.2556,25000.0
2009-12-09 09:55:00,13.79,13.84,13.78,13.81,74200.0,11.2556,11.2964,11.2474,11.2719,74200.0
2009-12-09 10:00:00,13.81,13.91,13.81,13.87,65800.0,11.2719,11.3535,11.2719,11.3209,65800.0
2009-12-09 10:05:00,13.86,13.89,13.83,13.87,59300.0,11.3127,11.3372,11.2882,11.3209,59300.0
2009-12-09 10:10:00,13.88,13.9,13.85,13.86,51200.0,11.329,11.3454,11.3046,11.3127,51200.0
2009-12-09 10:15:00,13.87,13.87,13.82,13.82,30500.0,11.3209,11.3209,11.2801,11.2801,30500.0
2009-12-09 10:20:00,13.82,13.85,13.8,13.81,46100.0,11.2801,11.3046,11.2638,11.2719,46100.0
2009-12-09 10:25:00,13.82,13.85,13.81,13.84,21200.0,11.2801,11.3046,11.2719,11.2964,21200.0
2009-12-09 10:30:00,13.84,13.88,13.8,13.85,44600.0,11.2964,11.329,11.2638,11.3046,44600.0
2009-12-09 10:35:00,13.85,13.85,13.8,13.81,39800.0,11.3046,11.3046,11.2638,11.2719,39800.0
2009-12-09 10:40:00,13.8,13.84,13.78,13.82,81200.0,11.2638,11.2964,11.2474,11.2801,81200.0
2009-12-09 10:45:00,13.81,13.88,13.81,13.86,31600.0,11.2719,11.329,11.2719,11.3127,31600.0
2009-12-09 10:50:00,13.87,13.89,13.86,13.89,64800.0,11.3209,11.3372,11.3127,11.3372,64800.0
2009-12-09 10:55:00,13.89,13.89,13.83,13.85,27300.0,11.3372,11.3372,11.2882,11.3046,27300.0
2009-12-09 11:00:00,13.84,13.88,13.84,13.87,28800.0,11.2964,11.329,11.2964,11.3209,28800.0
2009-12-09 11:05:00,13.86,13.88,13.85,13.86,21300.0,11.3127,11.329,11.3046,11.3127,21300.0
2009-12-09 11:10:00,13.86,13.87,13.86,13.86,17900.0,11.3127,11.3209,11.3127,11.3127,17900.0
2009-12-09 11:15:00,13.87,13.9,13.86,13.88,53200.0,11.3209,11.3454,11.3127,11.329,53200.0
2009-12-09 11:20:00,13.87,13.9,13.87,13.9,27100.0,11.3209,11.3454,11.3209,11.3454,27100.0
2009-12-09 11:25:00,13.89,13.9,13.89,13.9,16800.0,11.3372,11.3454,11.3372,11.3454,16800.0
2009-12-09 11:30:00,13.9,13.9,13.89,13.9,110900.0,11.3454,11.3454,11.3372,11.3454,110900.0
2009-12-09 11:35:00,13.9,13.9,13.88,13.89,54100.0,11.3454,11.3454,11.329,11.3372,54100.0
2009-12-09 11:40:00,13.9,13.9,13.89,13.89,6700.0,11.3454,11.3454,11.3372,11.3372,6700.0
2009-12-09 11:45:00,13.89,13.9,13.89,13.89,23100.0,11.3372,11.3454,11.3372,11.3372,23100.0
2009-12-09 11:50:00,13.9,13.91,13.89,13.91,33500.0,11.3454,11.3535,11.3372,11.3535,33500.0
2009-12-09 11:55:00,13.91,13.93,13.89,13.9,105500.0,11.3535,11.3699,11.3372,11.3454,105500.0
2009-12-09 12:00:00,13.9,13.91,13.8,13.8,57900.0,11.3454,11.3535,11.2638,11.2638,57900.0
2009-12-09 12:05:00,13.8,13.81,13.79,13.81,24500.0,11.2638,11.2719,11.2556,11.2719,24500.0
2009-12-09 12:10:00,13.8,13.81,13.78,13.8,81100.0,11.2638,11.2719,11.2474,11.2638,81100.0
2009-12-09 12:15:00,13.79,13.8,13.78,13.8,36800.0,11.2556,11.2638,11.2474,11.2638,36800.0
2009-12-09 12:20:00,13.8,13.8,13.74,13.77,58900.0,11.2638,11.2638,11.2148,11.2393,58900.0
2009-12-09 12:25:00,13.77,13.78,13.76,13.77,7700.0,11.2393,11.2474,11.2311,11.2393,7700.0
2009-12-09 12:30:00,13.77,13.8,13.77,13.8,10000.0,11.2393,11.2638,11.2393,11.2638,10000.0
2009-12-09 12:35:00,13.8,13.82,13.79,13.8,17700.0,11.2638,11.2801,11.2556,11.2638,17700.0
2009-12-09 12:40:00,13.79,13.8,13.76,13.76,10000.0,11.2556,11.2638,11.2311,11.2311,10000.0
2009-12-09 12:45:00,13.76,13.77,13.75,13.76,37900.0,11.2311,11.2393,11.2229,11.2311,37900.0
2009-12-09 12:50:00,13.76,13.78,13.74,13.75,33800.0,11.2311,11.2474,11.2148,11.2229,33800.0
2009-12-09 12:55:00,13.76,13.79,13.75,13.78,20500.0,11.2311,11.2556,11.2229,11.2474,20500.0
2009-12-09 13:00:00,13.78,13.78,13.74,13.77,45000.0,11.2474,11.2474,11.2148,11.2393,45000.0
2009-12-09 13:05:00,13.77,13.78,13.75,13.78,23900.0,11.2393,11.2474,11.2229,11.2474,23900.0
2009-12-09 13:10:00,13.78,13.81,13.78,13.81,56900.0,11.2474,11.2719,11.2474,11.2719,56900.0
2009-12-09 13:15:00,13.81,13.81,13.79,13.81,17900.0,11.2719,11.2719,11.2556,11.2719,17900.0
2009-12-09 13:20:00,13.81,13.83,13.78,13.8,100500.0,11.2719,11.2882,11.2474,11.2638,100500.0
2009-12-09 13:25:00,13.81,13.81,13.77,13.81,40000.0,11.2719,11.2719,11.2393,11.2719,40000.0
2009-12-09 13:30:00,13.81,13.82,13.8,13.81,5600.0,11.2719,11.2801,11.2638,11.2719,5600.0
2009-12-09 13:35:00,13.81,13.83,13.8,13.81,16900.0,11.2719,11.2882,11.2638,11.2719,16900.0
2009-12-09 13:40:00,13.81,13.81,13.8,13.81,17800.0,11.2719,11.2719,11.2638,11.2719,17800.0
2009-12-09 13:45:00,13.81,13.83,13.78,13.79,26300.0,11.2719,11.2882,11.2474,11.2556,26300.0
2009-12-09 13:50:00,13.78,13.8,13.78,13.79,40600.0,11.2474,11.2638,11.2474,11.2556,40600.0
2009-12-09 13:55:00,13.78,13.79,13.78,13.78,20300.0,11.2474,11.2556,11.2474,11.2474,20300.0
2009-12-09 14:00:00,13.78,13.82,13.78,13.81,38900.0,11.2474,11.2801,11.2474,11.2719,38900.0
2009-12-09 14:05:00,13.81,13.86,13.81,13.85,30000.0,11.2719,11.3127,11.2719,11.3046,30000.0
2009-12-09 14:10:00,13.86,13.88,13.85,13.86,33600.0,11.3127,11.329,11.3046,11.3127,33600.0
2009-12-09 14:15:00,13.86,13.87,13.83,13.84,12100.0,11.3127,11.3209,11.2882,11.2964,12100.0
2009-12-09 14:20:00,13.83,13.86,13.83,13.84,29700.0,11.2882,11.3127,11.2882,11.2964,29700.0
2009-12-09 14:25:00,13.84,13.85,13.81,13.82,74400.0,11.2964,11.3046,11.2719,11.2801,74400.0
2009-12-09 14:30:00,13.81,13.84,13.81,13.84,35200.0,11.2719,11.2964,11.2719,11.2964,35200.0
2009-12-09 14:35:00,13.84,13.86,13.83,13.86,11800.0,11.2964,11.3127,11.2882,11.3127,11800.0
2009-12-09 14:40:00,13.85,13.86,13.85,13.85,11700.0,11.3046,11.3127,11.3046,11.3046,11700.0
2009-12-09 14:45:00,13.85,13.86,13.85,13.85,7800.0,11.3046,11.3127,11.3046,11.3046,7800.0
2009-12-09 14:50:00,13.85,13.89,13.85,13.88,33500.0,11.3046,11.3372,11.3046,11.329,33500.0
2009-12-09 14:55:00,13.88,13.91,13.88,13.9,38200.0,11.329,11.3535,11.329,11.3454,38200.0
2009-12-09 15:00:00,13.9,13.95,13.9,13.94,38800.0,11.3454,11.3862,11.3454,11.378,38800.0
2009-12-09 15:05:00,13.94,13.95,13.94,13.94,14100.0,11.378,11.3862,11.378,11.378,14100.0
2009-12-09 15:10:00,13.95,13.96,13.94,13.95,44100.0,11.3862,11.3943,11.378,11.3862,44100.0
2009-12-09 15:15:00,13.95,13.96,13.95,13.95,15500.0,11.3862,11.3943,11.3862,11.3862,15500.0
2009-12-09 15:20:00,13.95,13.95,13.93,13.94,104400.0,11.3862,11.3862,11.3699,11.378,104400.0
2009-12-09 15:25:00,13.94,13.96,13.93,13.96,106800.0,11.378,11.3943,11.3699,11.3943,106800.0
2009-12-09 15:30:00,13.95,13.96,13.9,13.96,197200.0,11.3862,11.3943,11.3454,11.3943,197200.0
2009-12-09 15:35:00,13.95,13.97,13.95,13.97,175000.0,11.3862,11.4025,11.3862,11.4025,175000.0
2009-12-09 15:40:00,13.97,13.99,13.97,13.98,180500.0,11.4025,11.4188,11.4025,11.4107,180500.0
2009-12-09 15:45:00,13.98,14.02,13.97,14.01,205300.0,11.4107,11.4433,11.4025,11.4352,205300.0
2009-12-09 15:50:00,14.01,14.03,13.97,14.01,177200.0,11.4352,11.4515,11.4025,11.4352,177200.0
2009-12-09 15:55:00,14.02,14.04,14.01,14.03,220700.0,11.4433,11.4596,11.4352,11.4515,220700.0
2009-12-10 09:30:00,14.0,14.15,14.0,14.11,103000.0,11.427,11.5494,11.427,11.5168,103000.0
2009-12-10 09:35:00,14.11,14.15,14.09,14.15,56100.0,11.5168,11.5494,11.5005,11.5494,56100.0
2009-12-10 09:40:00,14.15,14.19,14.13,14.13,64200.0,11.5494,11.5821,11.5331,11.5331,64200.0
2009-12-10 09:45:00,14.13,14.17,14.12,14.13,26800.0,11.5331,11.5657,11.5249,11.5331,26800.0
2009-12-10 09:50:00,14.12,14.13,13.97,14.0,58600.0,11.5249,11.5331,11.4025,11.427,58600.0
2009-12-10 09:55:00,13.99,14.01,13.93,13.93,141400.0,11.4188,11.4352,11.3699,11.3699,141400.0
2009-12-10 10:00:00,13.93,13.96,13.89,13.91,49000.0,11.3699,11.3943,11.3372,11.3535,49000.0
2009-12-10 10:05:00,13.91,13.91,13.84,13.89,53600.0,11.3535,11.3535,11.2964,11.3372,53600.0
2009-12-10 10:10:00,13.9,13.94,13.87,13.87,88200.0,11.3454,11.378,11.3209,11.3209,88200.0
2009-12-10 10:15:00,13.88,13.9,13.82,13.86,62400.0,11.329,11.3454,11.2801,11.3127,62400.0
2009-12-10 10:20:00,13.85,13.85,13.83,13.84,47900.0,11.3046,11.3046,11.2882,11.2964,47900.0
2009-12-10 10:25:00,13.84,13.88,13.81,13.87,81800.0,11.2964,11.329,11.2719,11.3209,81800.0
2009-12-10 10:30:00,13.87,13.88,13.83,13.83,39500.0,11.3209,11.329,11.2882,11.2882,39500.0
2009-12-10 10:35:00,13.83,13.84,13.8,13.8,48800.0,11.2882,11.2964,11.2638,11.2638,48800.0
2009-12-10 10:40:00,13.8,13.84,13.8,13.81,27300.0,11.2638,11.2964,11.2638,11.2719,27300.0
2009-12-10 10:45:00,13.81,13.88,13.8,13.87,44900.0,11.2719,11.329,11.2638,11.3209,44900.0
2009-12-10 10:50:00,13.87,13.88,13.85,13.86,30700.0,11.3209,11.329,11.3046,11.3127,30700.0
2009-12-10 10:55:00,13.86,13.88,13.84,13.85,26000.0,11.3127,11.329,11.2964,11.3046,26000.0
2009-12-10 11:00:00,13.85,13.87,13.85,13.87,20400.0,11.3046,11.3209,11.3046,11.3209,20400.0
2009-12-10 11:05:00,13.87,13.89,13.86,13.87,46000.0,11.3209,11.3372,11.3127,11.3209,46000.0
2009-12-10 11:10:00,13.87,13.9,13.85,13.87,42400.0,11.3209,11.3454,11.3046,11.3209,42400.0
2009-12-10 11:15:00,13.88,13.91,13.88,13.9,10900.0,11.329,11.3535,11.329,11.3454,10900.0
2009-12-10 11:20:00,13.9,13.91,13.88,13.9,15200.0,11.3454,11.3535,11.329,11.3454,15200.0
2009-12-10 11:25:00,13.9,13.91,13.88,13.89,34500.0,11.3454,11.3535,11.329,11.3372,34500.0
2009-12-10 11:30:00,13.88,13.94,13.88,13.91,31400.0,11.329,11.378,11.329,11.3535,31400.0
2009-12-10 11:35:00,13.9,13.92,13.88,13.88,45100.0,11.3454,11.3617,11.329,11.329,45100.0
2009-12-10 11:40:00,13.89,13.9,13.87,13.88,50000.0,11.3372,11.3454,11.3209,11.329,50000.0
2009-12-10 11:45:00,13.87,13.89,13.86,13.88,17300.0,11.3209,11.3372,11.3127,11.329,17300.0
2009-12-10 11:50:00,13.88,13.88,13.86,13.86,17200.0,11.329,11.329,11.3127,11.3127,17200.0
2009-12-10 11:55:00,13.86,13.87,13.84,13.86,33000.0,11.3127,11.3209,11.2964,11.3127,33000.0
2009-12-10 12:00:00,13.84,13.88,13.84,13.86,29900.0,11.2964,11.329,11.2964,11.3127,29900.0
2009-12-10 12:05:00,13.87,13.9,13.83,13.85,28600.0,11.3209,11.3454,11.2882,11.3046,28600.0
2009-12-10 12:10:00,13.84,13.85,13.81,13.81,25400.0,11.2964,11.3046,11.2719,11.2719,25400.0
2009-12-10 12:15:00,13.82,13.82,13.8,13.81,18800.0,11.2801,11.2801,11.2638,11.2719,18800.0
2009-12-10 12:20:00,13.81,13.83,13.8,13.82,29400.0,11.2719,11.2882,11.2638,11.2801,29400.0
2009-12-10 12:25:00,13.82,13.83,13.82,13.83,4500.0,11.2801,11.2882,11.2801,11.2882,4500.0
2009-12-10 12:30:00,13.83,13.83,13.81,13.82,15600.0,11.2882,11.2882,11.2719,11.2801,15600.0
2009-12-10 12:35:00,13.83,13.83,13.81,13.82,16200.0,11.2882,11.2882,11.2719,11.2801,16200.0
2009-12-10 12:40:00,13.81,13.84,13.81,13.83,15900.0,11.2719,11.2964,11.2719,11.2882,15900.0
2009-12-10 12:45:00,13.83,13.85,13.82,13.85,19800.0,11.2882,11.3046,11.2801,11.3046,19800.0
2009-12-10 12:50:00,13.84,13.85,13.84,13.84,8300.0,11.2964,11.3046,11.2964,11.2964,8300.0
2009-12-10 12:55:00,13.84,13.85,13.84,13.84,3300.0,11.2964,11.3046,11.2964,11.2964,3300.0
2009-12-10 13:00:00,13.84,13.85,13.8,13.81,69800.0,11.2964,11.3046,11.2638,11.2719,69800.0
2009-12-10 13:05:00,13.81,13.83,13.81,13.81,71500.0,11.2719,11.2882,11.2719,11.2719,71500.0
2009-12-10 13:10:00,13.81,13.82,13.76,13.76,66900.0,11.2719,11.2801,11.2311,11.2311,66900.0
2009-12-10 13:15:00,13.76,13.79,13.75,13.76,57700.0,11.2311,11.2556,11.2229,11.2311,57700.0
2009-12-10 13:20:00,13.75,13.77,13.74,13.77,42800.0,11.2229,11.2393,11.2148,11.2393,42800.0
2009-12-10 13:25:00,13.76,13.77,13.76,13.76,5400.0,11.2311,11.2393,11.2311,11.2311,5400.0
2009-12-10 13:30:00,13.77,13.78,13.76,13.77,36400.0,11.2393,11.2474,11.2311,11.2393,36400.0
2009-12-10 13:35:00,13.77,13.78,13.74,13.77,45000.0,11.2393,11.2474,11.2148,11.2393,45000.0
2009-12-10 13:40:00,13.77,13.78,13.75,13.77,45800.0,11.2393,11.2474,11.2229,11.2393,45800.0
2009-12-10 13:45:00,13.77,13.78,13.75,13.77,40500.0,11.2393,11.2474,11.2229,11.2393,40500.0
2009-12-10 13:50:00,13.78,13.78,13.75,13.76,17000.0,11.2474,11.2474,11.2229,11.2311,17000.0
2009-12-10 13:55:00,13.76,13.78,13.75,13.78,17300.0,11.2311,11.2474,11.2229,11.2474,17300.0
2009-12-10 14:00:00,13.78,13.78,13.77,13.77,16000.0,11.2474,11.2474,11.2393,11.2393,16000.0
2009-12-10 14:05:00,13.78,13.8,13.78,13.8,15900.0,11.2474,11.2638,11.2474,11.2638,15900.0
2009-12-10 14:10:00,13.8,13.8,13.79,13.79,19700.0,11.2638,11.2638,11.2556,11.2556,19700.0
2009-12-10 14:15:00,13.79,13.82,13.79,13.82,20600.0,11.2556,11.2801,11.2556,11.2801,20600.0
2009-12-10 14:20:00,13.82,13.83,13.81,13.83,11100.0,11.2801,11.2882,11.2719,11.2882,11100.0
2009-12-10 14:25:00,13.83,13.83,13.82,13.82,7000.0,11.2882,11.2882,11.2801,11.2801,7000.0
2009-12-10 14:30:00,13.83,13.91,13.82,13.89,205700.0,11.2882,11.3535,11.2801,11.3372,205700.0
2009-12-10 14:35:00,13.88,13.88,13.86,13.88,31100.0,11.329,11.329,11.3127,11.329,31100.0
2009-12-10 14:40:00,13.87,13.88,13.82,13.83,49700.0,11.3209,11.329,11.2801,11.2882,49700.0
2009-12-10 14:45:00,13.82,13.87,13.82,13.86,55600.0,11.2801,11.3209,11.2801,11.3127,55600.0
2009-12-10 14:50:00,13.85,13.86,13.83,13.84,19000.0,11.3046,11.3127,11.2882,11.2964,19000.0
2009-12-10 14:55:00,13.85,13.88,13.84,13.87,87800.0,11.3046,11.329,11.2964,11.3209,87800.0
2009-12-10 15:00:00,13.88,13.89,13.87,13.87,37300.0,11.329,11.3372,11.3209,11.3209,37300.0
2009-12-10 15:05:00,13.87,13.9,13.86,13.86,31800.0,11.3209,11.3454,11.3127,11.3127,31800.0
2009-12-10 15:10:00,13.86,13.88,13.82,13.82,50300.0,11.3127,11.329,11.2801,11.2801,50300.0
2009-12-10 15:15:00,13.82,13.83,13.78,13.78,22000.0,11.2801,11.2882,11.2474,11.2474,22000.0
2009-12-10 15:20:00,13.78,13.78,13.74,13.74,28500.0,11.2474,11.2474,11.2148,11.2148,28500.0
2009-12-10 15:25:00,13.75,13.75,13.69,13.71,79400.0,11.2229,11.2229,11.174,11.1903,79400.0
2009-12-10 15:30:00,13.7,13.71,13.68,13.71,52800.0,11.1821,11.1903,11.1658,11.1903,52800.0
2009-12-10 15:35:00,13.7,13.77,13.7,13.76,52400.0,11.1821,11.2393,11.1821,11.2311,52400.0
2009-12-10 15:40:00,13.77,13.77,13.73,13.74,73800.0,11.2393,11.2393,11.2066,11.2148,73800.0
2009-12-10 15:45:00,13.74,13.75,13.74,13.75,32100.0,11.2148,11.2229,11.2148,11.2229,32100.0
2009-12-10 15:50:00,13.75,13.76,13.72,13.72,95500.0,11.2229,11.2311,11.1985,11.1985,95500.0
2009-12-10 15:55:00,13.73,13.73,13.71,13.72,256800.0,11.2066,11.2066,11.1903,11.1985,256800.0
2009-12-11 09:30:00,13.77,13.84,13.75,13.8,36400.0,11.2393,11.2964,11.2229,11.2638,36400.0
2009-12-11 09:35:00,13.79,13.84,13.75,13.75,80500.0,11.2556,11.2964,11.2229,11.2229,80500.0
2009-12-11 09:40:00,13.76,13.89,13.76,13.87,46400.0,11.2311,11.3372,11.2311,11.3209,46400.0
2009-12-11 09:45:00,13.86,13.87,13.78,13.8,26700.0,11.3127,11.3209,11.2474,11.2638,26700.0
2009-12-11 09:50:00,13.79,13.82,13.74,13.77,31300.0,11.2556,11.2801,11.2148,11.2393,31300.0
2009-12-11 09:55:00,13.78,13.9,13.76,13.86,27000.0,11.2474,11.3454,11.2311,11.3127,27000.0
2009-12-11 10:00:00,13.86,13.86,13.82,13.82,31100.0,11.3127,11.3127,11.2801,11.2801,31100.0
2009-12-11 10:05:00,13.82,13.85,13.81,13.84,42500.0,11.2801,11.3046,11.2719,11.2964,42500.0
2009-12-11 10:10:00,13.85,13.85,13.81,13.85,22200.0,11.3046,11.3046,11.2719,11.3046,22200.0
2009-12-11 10:15:00,13.85,13.85,13.79,13.83,72000.0,11.3046,11.3046,11.2556,11.2882,72000.0
2009-12-11 10:20:00,13.83,13.83,13.77,13.8,29900.0,11.2882,11.2882,11.2393,11.2638,29900.0
2009-12-11 10:25:00,13.79,13.81,13.77,13.79,19800.0,11.2556,11.2719,11.2393,11.2556,19800.0
2009-12-11 10:30:00,13.79,13.81,13.78,13.8,36400.0,11.2556,11.2719,11.2474,11.2638,36400.0
2009-12-11 10:35:00,13.8,13.81,13.74,13.76,50500.0,11.2638,11.2719,11.2148,11.2311,50500.0
2009-12-11 10:40:00,13.75,13.78,13.74,13.76,41700.0,11.2229,11.2474,11.2148,11.2311,41700.0
2009-12-11 10:45:00,13.77,13.81,13.77,13.81,23000.0,11.2393,11.2719,11.2393,11.2719,23000.0
2009-12-11 10:50:00,13.81,13.81,13.79,13.8,17100.0,11.2719,11.2719,11.2556,11.2638,17100.0
2009-12-11 10:55:00,13.8,13.81,13.78,13.79,36600.0,11.2638,11.2719,11.2474,11.2556,36600.0
2009-12-11 11:00:00,13.78,13.78,13.73,13.73,61600.0,11.2474,11.2474,11.2066,11.2066,61600.0
2009-12-11 11:05:00,13.73,13.73,13.71,13.72,59100.0,11.2066,11.2066,11.1903,11.1985,59100.0
2009-12-11 11:10:00,13.72,13.72,13.71,13.72,9200.0,11.1985,11.1985,11.1903,11.1985,9200.0
2009-12-11 11:15:00,13.72,13.76,13.72,13.75,57000.0,11.1985,11.2311,11.1985,11.2229,57000.0
2009-12-11 11:20:00,13.74,13.74,13.65,13.65,64300.0,11.2148,11.2148,11.1413,11.1413,64300.0
2009-12-11 11:25:00,13.65,13.67,13.59,13.61,141000.0,11.1413,11.1576,11.0923,11.1087,141000.0
2009-12-11 11:30:00,13.62,13.62,13.55,13.56,61900.0,11.1168,11.1168,11.0597,11.0679,61900.0
2009-12-11 11:35:00,13.57,13.64,13.56,13.64,52600.0,11.076,11.1332,11.0679,11.1332,52600.0
2009-12-11 11:40:00,13.63,13.65,13.6,13.65,54100.0,11.125,11.1413,11.1005,11.1413,54100.0
2009-12-11 11:45:00,13.65,13.65,13.6,13.6,76300.0,11.1413,11.1413,11.1005,11.1005,76300.0
2009-12-11 11:50:00,13.6,13.63,13.57,13.57,72700.0,11.1005,11.125,11.076,11.076,72700.0
2009-12-11 11:55:00,13.57,13.58,13.52,13.58,91400.0,11.076,11.0842,11.0352,11.0842,91400.0
2009-12-11 12:00:00,13.58,13.59,13.56,13.56,30800.0,11.0842,11.0923,11.0679,11.0679,30800.0
2009-12-11 12:05:00,13.56,13.57,13.54,13.57,33800.0,11.0679,11.076,11.0515,11.076,33800.0
2009-12-11 12:10:00,13.57,13.58,13.55,13.56,25000.0,11.076,11.0842,11.0597,11.0679,25000.0
2009-12-11 12:15:00,13.56,13.58,13.56,13.58,37500.0,11.0679,11.0842,11.0679,11.0842,37500.0
2009-12-11 12:20:00,13.58,13.59,13.57,13.57,6300.0,11.0842,11.0923,11.076,11.076,6300.0
2009-12-11 12:25:00,13.58,13.59,13.57,13.58,16200.0,11.0842,11.0923,11.076,11.0842,16200.0
2009-12-11 12:30:00,13.58,13.6,13.58,13.59,63900.0,11.0842,11.1005,11.0842,11.0923,63900.0
2009-12-11 12:35:00,13.59,13.59,13.53,13.56,102500.0,11.0923,11.0923,11.0434,11.0679,102500.0
2009-12-11 12:40:00,13.56,13.56,13.55,13.56,5300.0,11.0679,11.0679,11.0597,11.0679,5300.0
2009-12-11 12:45:00,13.56,13.61,13.56,13.61,28000.0,11.0679,11.1087,11.0679,11.1087,28000.0
2009-12-11 12:50:00,13.61,13.67,13.59,13.65,76800.0,11.1087,11.1576,11.0923,11.1413,76800.0
2009-12-11 12:55:00,13.65,13.67,13.65,13.66,43900.0,11.1413,11.1576,11.1413,11.1495,43900.0
2009-12-11 13:00:00,13.67,13.67,13.66,13.67,1200.0,11.1576,11.1576,11.1495,11.1576,1200.0
2009-12-11 13:05:00,13.67,13.67,13.6,13.6,102200.0,11.1576,11.1576,11.1005,11.1005,102200.0
2009-12-11 13:10:00,13.59,13.61,13.59,13.59,7400.0,11.0923,11.1087,11.0923,11.0923,7400.0
2009-12-11 13:15:00,13.6,13.62,13.59,13.61,28600.0,11.1005,11.1168,11.0923,11.1087,28600.0
2009-12-11 13:20:00,13.61,13.61,13.57,13.58,31000.0,11.1087,11.1087,11.076,11.0842,31000.0
2009-12-11 13:25:00,13.58,13.59,13.57,13.59,16800.0,11.0842,11.0923,11.076,11.0923,16800.0
2009-12-11 13:30:00,13.59,13.6,13.59,13.6,7900.0,11.0923,11.1005,11.0923,11.1005,7900.0
2009-12-11 13:35:00,13.6,13.61,13.6,13.61,18400.0,11.1005,11.1087,11.1005,11.1087,18400.0
2009-12-11 13:40:00,13.61,13.61,13.6,13.6,12400.0,11.1087,11.1087,11.1005,11.1005,12400.0
2009-12-11 13:45:00,13.61,13.61,13.58,13.59,27100.0,11.1087,11.1087,11.0842,11.0923,27100.0
2009-12-11 13:50:00,13.59,13.59,13.56,13.57,30300.0,11.0923,11.0923,11.0679,11.076,30300.0
2009-12-11 13:55:00,13.56,13.57,13.55,13.55,42800.0,11.0679,11.076,11.0597,11.0597,42800.0
2009-12-11 14:00:00,13.56,13.59,13.56,13.57,37700.0,11.0679,11.0923,11.0679,11.076,37700.0
2009-12-11 14:05:00,13.57,13.61,13.57,13.61,12400.0,11.076,11.1087,11.076,11.1087,12400.0
2009-12-11 14:10:00,13.6,13.64,13.6,13.64,98700.0,11.1005,11.1332,11.1005,11.1332,98700.0
2009-12-11 14:15:00,13.64,13.65,13.64,13.65,7500.0,11.1332,11.1413,11.1332,11.1413,7500.0
2009-12-11 14:20:00,13.65,13.66,13.64,13.65,13800.0,11.1413,11.1495,11.1332,11.1413,13800.0
2009-12-11 14:25:00,13.65,13.65,13.64,13.65,7000.0,11.1413,11.1413,11.1332,11.1413,7000.0
2009-12-11 14:30:00,13.64,13.65,13.62,13.63,19600.0,11.1332,11.1413,11.1168,11.125,19600.0
2009-12-11 14:35:00,13.63,13.64,13.63,13.63,12800.0,11.125,11.1332,11.125,11.125,12800.0
2009-12-11 14:40:00,13.64,13.64,13.62,13.64,46400.0,11.1332,11.1332,11.1168,11.1332,46400.0
2009-12-11 14:45:00,13.64,13.66,13.63,13.63,33600.0,11.1332,11.1495,11.125,11.125,33600.0
2009-12-11 14:50:00,13.63,13.66,13.62,13.65,16200.0,11.125,11.1495,11.1168,11.1413,16200.0
2009-12-11 14:55:00,13.66,13.67,13.65,13.66,11000.0,11.1495,11.1576,11.1413,11.1495,11000.0
2009-12-11 15:00:00,13.66,13.67,13.64,13.65,30200.0,11.1495,11.1576,11.1332,11.1413,30200.0
2009-12-11 15:05:00,13.66,13.67,13.64,13.64,36500.0,11.1495,11.1576,11.1332,11.1332,36500.0
2009-12-11 15:10:00,13.63,13.64,13.59,13.61,96600.0,11.125,11.1332,11.0923,11.1087,96600.0
2009-12-11 15:15:00,13.61,13.61,13.59,13.59,24800.0,11.1087,11.1087,11.0923,11.0923,24800.0
2009-12-11 15:20:00,13.6,13.64,13.59,13.64,18900.0,11.1005,11.1332,11.0923,11.1332,18900.0
2009-12-11 15:25:00,13.64,13.66,13.63,13.64,19500.0,11.1332,11.1495,11.125,11.1332,19500.0
2009-12-11 15:30:00,13.65,13.67,13.65,13.65,22900.0,11.1413,11.1576,11.1413,11.1413,22900.0
2009-12-11 15:35:00,13.65,13.67,13.64,13.66,161700.0,11.1413,11.1576,11.1332,11.1495,161700.0
2009-12-11 15:40:00,13.65,13.65,13.61,13.62,19800.0,11.1413,11.1413,11.1087,11.1168,19800.0
2009-12-11 15:45:00,13.61,13.62,13.61,13.61,21900.0,11.1087,11.1168,11.1087,11.1087,21900.0
2009-12-11 15:50:00,13.61,13.65,13.61,13.64,54100.0,11.1087,11.1413,11.1087,11.1332,54100.0
2009-12-11 15:55:00,13.65,13.66,13.64,13.66,81200.0,11.1413,11.1495,11.1332,11.1495,81200.0
2009-12-14 09:30:00,13.77,13.87,13.7,13.71,54900.0,11.2393,11.3209,11.1821,11.1903,54900.0
2009-12-14 09:35:00,13.72,13.77,13.66,13.67,69200.0,11.1985,11.2393,11.1495,11.1576,69200.0
2009-12-14 09:40:00,13.66,13.73,13.65,13.67,23400.0,11.1495,11.2066,11.1413,11.1576,23400.0
2009-12-14 09:45:00,13.68,13.77,13.67,13.75,37900.0,11.1658,11.2393,11.1576,11.2229,37900.0
2009-12-14 09:50:00,13.74,13.78,13.72,13.78,25100.0,11.2148,11.2474,11.1985,11.2474,25100.0
2009-12-14 09:55:00,13.78,13.8,13.76,13.78,37600.0,11.2474,11.2638,11.2311,11.2474,37600.0
2009-12-14 10:00:00,13.78,13.78,13.72,13.75,25300.0,11.2474,11.2474,11.1985,11.2229,25300.0
2009-12-14 10:05:00,13.75,13.77,13.71,13.76,43200.0,11.2229,11.2393,11.1903,11.2311,43200.0
2009-12-14 10:10:00,13.76,13.81,13.75,13.81,10400.0,11.2311,11.2719,11.2229,11.2719,10400.0
2009-12-14 10:15:00,13.8,13.83,13.7,13.72,58100.0,11.2638,11.2882,11.1821,11.1985,58100.0
2009-12-14 10:20:00,13.71,13.74,13.7,13.72,27400.0,11.1903,11.2148,11.1821,11.1985,27400.0
2009-12-14 10:25:00,13.71,13.76,13.71,13.75,11500.0,11.1903,11.2311,11.1903,11.2229,11500.0
2009-12-14 10:30:00,13.76,13.77,13.72,13.76,14000.0,11.2311,11.2393,11.1985,11.2311,14000.0
2009-12-14 10:35:00,13.75,13.77,13.72,13.72,19000.0,11.2229,11.2393,11.1985,11.1985,19000.0
2009-12-14 10:40:00,13.72,13.77,13.72,13.76,25500.0,11.1985,11.2393,11.1985,11.2311,25500.0
2009-12-14 10:45:00,13.76,13.8,13.75,13.8,28500.0,11.2311,11.2638,11.2229,11.2638,28500.0
2009-12-14 10:50:00,13.8,13.91,13.8,13.86,104800.0,11.2638,11.3535,11.2638,11.3127,104800.0
2009-12-14 10:55:00,13.87,13.9,13.87,13.9,35200.0,11.3209,11.3454,11.3209,11.3454,35200.0
2009-12-14 11:00:00,13.9,13.9,13.89,13.9,18400.0,11.3454,11.3454,11.3372,11.3454,18400.0
2009-12-14 11:05:00,13.9,13.92,13.9,13.91,52100.0,11.3454,11.3617,11.3454,11.3535,52100.0
2009-12-14 11:10:00,13.91,13.91,13.84,13.85,63700.0,11.3535,11.3535,11.2964,11.3046,63700.0
2009-12-14 11:15:00,13.85,13.85,13.83,13.83,16500.0,11.3046,11.3046,11.2882,11.2882,16500.0
2009-12-14 11:20:00,13.83,13.89,13.83,13.89,9200.0,11.2882,11.3372,11.2882,11.3372,9200.0
2009-12-14 11:25:00,13.89,13.89,13.88,13.89,9000.0,11.3372,11.3372,11.329,11.3372,9000.0
2009-12-14 11:30:00,13.89,13.89,13.88,13.89,4600.0,11.3372,11.3372,11.329,11.3372,4600.0
2009-12-14 11:35:00,13.89,13.89,13.88,13.89,4400.0,11.3372,11.3372,11.329,11.3372,4400.0
2009-12-14 11:40:00,13.89,13.9,13.89,13.89,21700.0,11.3372,11.3454,11.3372,11.3372,21700.0
2009-12-14 11:45:00,13.89,13.9,13.89,13.89,3300.0,11.3372,11.3454,11.3372,11.3372,3300.0
2009-12-14 11:50:00,13.9,13.9,13.89,13.9,6300.0,11.3454,11.3454,11.3372,11.3454,6300.0
2009-12-14 11:55:00,13.9,13.9,13.88,13.89,25500.0,11.3454,11.3454,11.329,11.3372,25500.0
2009-12-14 12:00:00,13.89,13.89,13.88,13.89,4700.0,11.3372,11.3372,11.329,11.3372,4700.0
2009-12-14 12:05:00,13.89,13.89,13.88,13.89,3700.0,11.3372,11.3372,11.329,11.3372,3700.0
2009-12-14 12:10:00,13.89,13.89,13.88,13.89,2500.0,11.3372,11.3372,11.329,11.3372,2500.0
2009-12-14 12:15:00,13.89,13.89,13.88,13.89,15000.0,11.3372,11.3372,11.329,11.3372,15000.0
2009-12-14 12:20:00,13.9,13.9,13.89,13.9,7600.0,11.3454,11.3454,11.3372,11.3454,7600.0
2009-12-14 12:25:00,13.9,13.9,13.89,13.9,5200.0,11.3454,11.3454,11.3372,11.3454,5200.0
2009-12-14 12:30:00,13.9,13.93,13.9,13.93,26800.0,11.3454,11.3699,11.3454,11.3699,26800.0
2009-12-14 12:35:00,13.93,13.95,13.92,13.95,15800.0,11.3699,11.3862,11.3617,11.3862,15800.0
2009-12-14 12:40:00,13.95,13.99,13.95,13.99,43500.0,11.3862,11.4188,11.3862,11.4188,43500.0
2009-12-14 12:45:00,13.99,13.99,13.96,13.96,14000.0,11.4188,11.4188,11.3943,11.3943,14000.0
2009-12-14 12:50:00,13.96,13.98,13.96,13.97,18200.0,11.3943,11.4107,11.3943,11.4025,18200.0
2009-12-14 12:55:00,13.97,13.98,13.97,13.98,6400.0,11.4025,11.4107,11.4025,11.4107,6400.0
2009-12-14 13:00:00,13.98,13.98,13.94,13.95,22800.0,11.4107,11.4107,11.378,11.3862,22800.0
2009-12-14 13:05:00,13.95,13.95,13.89,13.89,27800.0,11.3862,11.3862,11.3372,11.3372,27800.0
2009-12-14 13:10:00,13.89,13.89,13.87,13.89,20900.0,11.3372,11.3372,11.3209,11.3372,20900.0
2009-12-14 13:15:00,13.89,13.89,13.87,13.88,12400.0,11.3372,11.3372,11.3209,11.329,12400.0
2009-12-14 13:20:00,13.88,13.89,13.87,13.88,10500.0,11.329,11.3372,11.3209,11.329,10500.0
2009-12-14 13:25:00,13.88,13.9,13.88,13.89,7000.0,11.329,11.3454,11.329,11.3372,7000.0
2009-12-14 13:30:00,13.89,13.9,13.89,13.9,7100.0,11.3372,11.3454,11.3372,11.3454,7100.0
2009-12-14 13:35:00,13.89,13.91,13.89,13.9,6900.0,11.3372,11.3535,11.3372,11.3454,6900.0
2009-12-14 13:40:00,13.91,13.91,13.89,13.91,21400.0,11.3535,11.3535,11.3372,11.3535,21400.0
2009-12-14 13:45:00,13.91,13.95,13.91,13.93,43300.0,11.3535,11.3862,11.3535,11.3699,43300.0
2009-12-14 13:50:00,13.93,13.97,13.93,13.96,11600.0,11.3699,11.4025,11.3699,11.3943,11600.0
2009-12-14 13:55:00,13.96,13.98,13.96,13.97,13200.0,11.3943,11.4107,11.3943,11.4025,13200.0
2009-12-14 14:00:00,13.98,13.98,13.97,13.97,4300.0,11.4107,11.4107,11.4025,11.4025,4300.0
2009-12-14 14:05:00,13.97,13.98,13.95,13.96,17900.0,11.4025,11.4107,11.3862,11.3943,17900.0
2009-12-14 14:10:00,13.96,14.0,13.96,13.97,54200.0,11.3943,11.427,11.3943,11.4025,54200.0
2009-12-14 14:15:00,13.98,13.99,13.96,13.98,33900.0,11.4107,11.4188,11.3943,11.4107,33900.0
2009-12-14 14:20:00,13.97,13.98,13.95,13.95,17500.0,11.4025,11.4107,11.3862,11.3862,17500.0
2009-12-14 14:25:00,13.96,13.96,13.95,13.95,14200.0,11.3943,11.3943,11.3862,11.3862,14200.0
2009-12-14 14:30:00,13.96,13.98,13.95,13.97,16200.0,11.3943,11.4107,11.3862,11.4025,16200.0
2009-12-14 14:35:00,13.97,14.0,13.97,13.98,20000.0,11.4025,11.427,11.4025,11.4107,20000.0
2009-12-14 14:40:00,13.98,14.0,13.97,13.98,31400.0,11.4107,11.427,11.4025,11.4107,31400.0
2009-12-14 14:45:00,13.99,13.99,13.98,13.98,6400.0,11.4188,11.4188,11.4107,11.4107,6400.0
2009-12-14 14:50:00,13.98,13.99,13.98,13.98,19000.0,11.4107,11.4188,11.4107,11.4107,19000.0
2009-12-14 14:55:00,13.98,13.99,13.96,13.96,28900.0,11.4107,11.4188,11.3943,11.3943,28900.0
2009-12-14 15:00:00,13.96,13.99,13.95,13.99,45600.0,11.3943,11.4188,11.3862,11.4188,45600.0
2009-12-14 15:05:00,13.98,14.0,13.98,13.99,23700.0,11.4107,11.427,11.4107,11.4188,23700.0
2009-12-14 15:10:00,14.0,14.0,13.97,13.98,48400.0,11.427,11.427,11.4025,11.4107,48400.0
2009-12-14 15:15:00,13.97,14.0,13.97,13.97,129000.0,11.4025,11.427,11.4025,11.4025,129000.0
2009-12-14 15:20:00,13.97,13.98,13.95,13.97,32100.0,11.4025,11.4107,11.3862,11.4025,32100.0
2009-12-14 15:25:00,13.97,14.0,13.97,13.99,41600.0,11.4025,11.427,11.4025,11.4188,41600.0
2009-12-14 15:30:00,14.0,14.0,13.99,14.0,15200.0,11.427,11.427,11.4188,11.427,15200.0
2009-12-14 15:35:00,14.0,14.04,13.99,14.01,105600.0,11.427,11.4596,11.4188,11.4352,105600.0
2009-12-14 15:40:00,14.01,14.02,13.98,14.0,59400.0,11.4352,11.4433,11.4107,11.427,59400.0
2009-12-14 15:45:00,14.01,14.03,14.0,14.03,62000.0,11.4352,11.4515,11.427,11.4515,62000.0
2009-12-14 15:50:00,14.03,14.04,14.0,14.01,82600.0,11.4515,11.4596,11.427,11.4352,82600.0
2009-12-14 15:55:00,14.01,14.02,14.01,14.02,72100.0,11.4352,11.4433,11.4352,11.4433,72100.0
2009-12-15 09:30:00,13.96,14.0,13.92,13.95,33400.0,11.3943,11.427,11.3617,11.3862,33400.0
2009-12-15 09:35:00,13.96,14.0,13.89,13.89,34900.0,11.3943,11.427,11.3372,11.3372,34900.0
2009-12-15 09:40:00,13.9,13.92,13.82,13.91,50400.0,11.3454,11.3617,11.2801,11.3535,50400.0
2009-12-15 09:45:00,13.92,14.03,13.92,14.0,65300.0,11.3617,11.4515,11.3617,11.427,65300.0
2009-12-15 09:50:00,14.0,14.06,13.98,14.05,56500.0,11.427,11.476,11.4107,11.4678,56500.0
2009-12-15 09:55:00,14.06,14.08,14.02,14.03,136400.0,11.476,11.4923,11.4433,11.4515,136400.0
2009-12-15 10:00:00,14.03,14.03,13.96,13.96,29700.0,11.4515,11.4515,11.3943,11.3943,29700.0
2009-12-15 10:05:00,13.97,13.98,13.96,13.97,21900.0,11.4025,11.4107,11.3943,11.4025,21900.0
2009-12-15 10:10:00,13.97,13.99,13.96,13.99,43900.0,11.4025,11.4188,11.3943,11.4188,43900.0
2009-12-15 10:15:00,13.99,14.05,13.99,14.04,24300.0,11.4188,11.4678,11.4188,11.4596,24300.0
2009-12-15 10:20:00,14.03,14.03,14.01,14.02,12100.0,11.4515,11.4515,11.4352,11.4433,12100.0
2009-12-15 10:25:00,14.02,14.02,13.98,13.98,32700.0,11.4433,11.4433,11.4107,11.4107,32700.0
2009-12-15 10:30:00,13.98,13.99,13.94,13.94,77600.0,11.4107,11.4188,11.378,11.378,77600.0
2009-12-15 10:35:00,13.94,13.95,13.92,13.92,42600.0,11.378,11.3862,11.3617,11.3617,42600.0
2009-12-15 10:40:00,13.92,13.94,13.88,13.9,145100.0,11.3617,11.378,11.329,11.3454,145100.0
2009-12-15 10:45:00,13.9,13.93,13.9,13.93,32900.0,11.3454,11.3699,11.3454,11.3699,32900.0
2009-12-15 10:50:00,13.93,13.98,13.93,13.97,23200.0,11.3699,11.4107,11.3699,11.4025,23200.0
2009-12-15 10:55:00,13.97,13.98,13.97,13.97,4100.0,11.4025,11.4107,11.4025,11.4025,4100.0
2009-12-15 11:00:00,13.98,13.98,13.93,13.94,24300.0,11.4107,11.4107,11.3699,11.378,24300.0
2009-12-15 11:05:00,13.94,13.94,13.9,13.9,35800.0,11.378,11.378,11.3454,11.3454,35800.0
2009-12-15 11:10:00,13.9,13.9,13.89,13.89,16000.0,11.3454,11.3454,11.3372,11.3372,16000.0
2009-12-15 11:15:00,13.9,13.9,13.89,13.89,17700.0,11.3454,11.3454,11.3372,11.3372,17700.0
2009-12-15 11:20:00,13.89,13.9,13.89,13.9,10500.0,11.3372,11.3454,11.3372,11.3454,10500.0
2009-12-15 11:25:00,13.9,13.9,13.89,13.89,4600.0,11.3454,11.3454,11.3372,11.3372,4600.0
2009-12-15 11:30:00,13.9,13.9,13.89,13.9,13400.0,11.3454,11.3454,11.3372,11.3454,13400.0
2009-12-15 11:35:00,13.9,13.9,13.89,13.9,9300.0,11.3454,11.3454,11.3372,11.3454,9300.0
2009-12-15 11:40:00,13.9,13.9,13.89,13.9,7900.0,11.3454,11.3454,11.3372,11.3454,7900.0
2009-12-15 11:45:00,13.9,13.9,13.84,13.84,55600.0,11.3454,11.3454,11.2964,11.2964,55600.0
2009-12-15 11:50:00,13.85,13.85,13.84,13.84,8800.0,11.3046,11.3046,11.2964,11.2964,8800.0
2009-12-15 11:55:00,13.84,13.85,13.84,13.85,224400.0,11.2964,11.3046,11.2964,11.3046,224400.0
2009-12-15 12:00:00,13.85,13.88,13.84,13.87,42100.0,11.3046,11.329,11.2964,11.3209,42100.0
2009-12-15 12:05:00,13.86,13.87,13.85,13.87,5200.0,11.3127,11.3209,11.3046,11.3209,5200.0
2009-12-15 12:10:00,13.87,13.87,13.86,13.87,8700.0,11.3209,11.3209,11.3127,11.3209,8700.0
2009-12-15 12:15:00,13.86,13.87,13.86,13.86,10900.0,11.3127,11.3209,11.3127,11.3127,10900.0
2009-12-15 12:20:00,13.87,13.87,13.86,13.86,6000.0,11.3209,11.3209,11.3127,11.3127,6000.0
2009-12-15 12:25:00,13.87,13.87,13.86,13.87,12600.0,11.3209,11.3209,11.3127,11.3209,12600.0
2009-12-15 12:30:00,13.87,13.87,13.83,13.83,71700.0,11.3209,11.3209,11.2882,11.2882,71700.0
2009-12-15 12:35:00,13.83,13.84,13.83,13.84,6700.0,11.2882,11.2964,11.2882,11.2964,6700.0
2009-12-15 12:40:00,13.84,13.84,13.83,13.84,8800.0,11.2964,11.2964,11.2882,11.2964,8800.0
2009-12-15 12:45:00,13.84,13.84,13.8,13.8,86900.0,11.2964,11.2964,11.2638,11.2638,86900.0
2009-12-15 12:50:00,13.8,13.83,13.8,13.81,232000.0,11.2638,11.2882,11.2638,11.2719,232000.0
2009-12-15 12:55:00,13.81,13.82,13.79,13.79,59300.0,11.2719,11.2801,11.2556,11.2556,59300.0
2009-12-15 13:00:00,13.79,13.8,13.76,13.76,102600.0,11.2556,11.2638,11.2311,11.2311,102600.0
2009-12-15 13:05:00,13.77,13.79,13.76,13.79,27200.0,11.2393,11.2556,11.2311,11.2556,27200.0
2009-12-15 13:10:00,13.79,13.79,13.78,13.79,30300.0,11.2556,11.2556,11.2474,11.2556,30300.0
2009-12-15 13:15:00,13.78,13.79,13.78,13.79,20800.0,11.2474,11.2556,11.2474,11.2556,20800.0
2009-12-15 13:20:00,13.78,13.79,13.77,13.77,9900.0,11.2474,11.2556,11.2393,11.2393,9900.0
2009-12-15 13:25:00,13.78,13.78,13.77,13.77,4400.0,11.2474,11.2474,11.2393,11.2393,4400.0
2009-12-15 13:30:00,13.77,13.78,13.77,13.77,11400.0,11.2393,11.2474,11.2393,11.2393,11400.0
2009-12-15 13:35:00,13.77,13.78,13.75,13.75,33000.0,11.2393,11.2474,11.2229,11.2229,33000.0
2009-12-15 13:40:00,13.76,13.76,13.74,13.74,136100.0,11.2311,11.2311,11.2148,11.2148,136100.0
2009-12-15 13:45:00,13.74,13.75,13.7,13.7,128300.0,11.2148,11.2229,11.1821,11.1821,128300.0
2009-12-15 13:50:00,13.7,13.71,13.7,13.7,30600.0,11.1821,11.1903,11.1821,11.1821,30600.0
2009-12-15 13:55:00,13.7,13.71,13.7,13.71,49700.0,11.1821,11.1903,11.1821,11.1903,49700.0
2009-12-15 14:00:00,13.7,13.73,13.7,13.72,43400.0,11.1821,11.2066,11.1821,11.1985,43400.0
2009-12-15 14:05:00,13.72,13.75,13.72,13.75,14900.0,11.1985,11.2229,11.1985,11.2229,14900.0
2009-12-15 14:10:00,13.74,13.77,13.74,13.75,29600.0,11.2148,11.2393,11.2148,11.2229,29600.0
2009-12-15 14:15:00,13.75,13.76,13.74,13.74,15300.0,11.2229,11.2311,11.2148,11.2148,15300.0
2009-12-15 14:20:00,13.74,13.75,13.74,13.75,4700.0,11.2148,11.2229,11.2148,11.2229,4700.0
2009-12-15 14:25:00,13.74,13.75,13.74,13.75,6000.0,11.2148,11.2229,11.2148,11.2229,6000.0
2009-12-15 14:30:00,13.75,13.77,13.74,13.76,27300.0,11.2229,11.2393,11.2148,11.2311,27300.0
2009-12-15 14:35:00,13.77,13.77,13.76,13.76,10100.0,11.2393,11.2393,11.2311,11.2311,10100.0
2009-12-15 14:40:00,13.76,13.77,13.67,13.69,216800.0,11.2311,11.2393,11.1576,11.174,216800.0
2009-12-15 14:45:00,13.68,13.71,13.68,13.69,30800.0,11.1658,11.1903,11.1658,11.174,30800.0
2009-12-15 14:50:00,13.7,13.7,13.68,13.69,55200.0,11.1821,11.1821,11.1658,11.174,55200.0
2009-12-15 14:55:00,13.68,13.7,13.68,13.68,46400.0,11.1658,11.1821,11.1658,11.1658,46400.0
2009-12-15 15:00:00,13.68,13.7,13.68,13.68,80300.0,11.1658,11.1821,11.1658,11.1658,80300.0
2009-12-15 15:05:00,13.69,13.69,13.68,13.69,38300.0,11.174,11.174,11.1658,11.174,38300.0
2009-12-15 15:10:00,13.69,13.7,13.68,13.69,58700.0,11.174,11.1821,11.1658,11.174,58700.0
2009-12-15 15:15:00,13.68,13.7,13.66,13.66,95200.0,11.1658,11.1821,11.1495,11.1495,95200.0
2009-12-15 15:20:00,13.66,13.67,13.57,13.63,197900.0,11.1495,11.1576,11.076,11.125,197900.0
2009-12-15 15:25:00,13.63,13.64,13.57,13.58,87700.0,11.125,11.1332,11.076,11.0842,87700.0
2009-12-15 15:30:00,13.57,13.58,13.52,13.54,164700.0,11.076,11.0842,11.0352,11.0515,164700.0
2009-12-15 15:35:00,13.54,13.55,13.52,13.54,78900.0,11.0515,11.0597,11.0352,11.0515,78900.0
2009-12-15 15:40:00,13.55,13.56,13.51,13.52,120800.0,11.0597,11.0679,11.027,11.0352,120800.0
2009-12-15 15:45:00,13.52,13.53,13.49,13.49,207000.0,11.0352,11.0434,11.0107,11.0107,207000.0
2009-12-15 15:50:00,13.5,13.53,13.48,13.49,272800.0,11.0189,11.0434,11.0026,11.0107,272800.0
2009-12-15 15:55:00,13.49,13.53,13.48,13.52,323600.0,11.0107,11.0434,11.0026,11.0352,323600.0
2009-12-16 09:30:00,13.6,13.75,13.6,13.75,78900.0,11.1005,11.2229,11.1005,11.2229,78900.0
2009-12-16 09:35:00,13.75,13.78,13.71,13.77,54700.0,11.2229,11.2474,11.1903,11.2393,54700.0
2009-12-16 09:40:00,13.77,13.78,13.71,13.72,50100.0,11.2393,11.2474,11.1903,11.1985,50100.0
2009-12-16 09:45:00,13.72,13.76,13.72,13.74,50600.0,11.1985,11.2311,11.1985,11.2148,50600.0
2009-12-16 09:50:00,13.74,13.83,13.73,13.81,66300.0,11.2148,11.2882,11.2066,11.2719,66300.0
2009-12-16 09:55:00,13.81,13.83,13.8,13.82,38400.0,11.2719,11.2882,11.2638,11.2801,38400.0
2009-12-16 10:00:00,13.81,13.83,13.81,13.82,69400.0,11.2719,11.2882,11.2719,11.2801,69400.0
2009-12-16 10:05:00,13.83,13.86,13.82,13.85,149300.0,11.2882,11.3127,11.2801,11.3046,149300.0
2009-12-16 10:10:00,13.85,13.87,13.84,13.85,199600.0,11.3046,11.3209,11.2964,11.3046,199600.0
2009-12-16 10:15:00,13.85,13.88,13.85,13.86,51900.0,11.3046,11.329,11.3046,11.3127,51900.0
2009-12-16 10:20:00,13.85,13.88,13.85,13.86,92500.0,11.3046,11.329,11.3046,11.3127,92500.0
2009-12-16 10:25:00,13.86,13.87,13.85,13.85,17200.0,11.3127,11.3209,11.3046,11.3046,17200.0
2009-12-16 10:30:00,13.86,13.93,13.85,13.93,60300.0,11.3127,11.3699,11.3046,11.3699,60300.0
2009-12-16 10:35:00,13.93,13.93,13.92,13.93,13100.0,11.3699,11.3699,11.3617,11.3699,13100.0
2009-12-16 10:40:00,13.93,13.93,13.91,13.92,40800.0,11.3699,11.3699,11.3535,11.3617,40800.0
2009-12-16 10:45:00,13.92,13.92,13.9,13.92,31200.0,11.3617,11.3617,11.3454,11.3617,31200.0
2009-12-16 10:50:00,13.92,13.94,13.91,13.94,17500.0,11.3617,11.378,11.3535,11.378,17500.0
2009-12-16 10:55:00,13.93,13.96,13.92,13.96,35200.0,11.3699,11.3943,11.3617,11.3943,35200.0
2009-12-16 11:00:00,13.97,13.99,13.96,13.99,15600.0,11.4025,11.4188,11.3943,11.4188,15600.0
2009-12-16 11:05:00,13.99,13.99,13.98,13.99,11500.0,11.4188,11.4188,11.4107,11.4188,11500.0
2009-12-16 11:10:00,13.99,13.99,13.97,13.98,45200.0,11.4188,11.4188,11.4025,11.4107,45200.0
2009-12-16 11:15:00,13.99,14.04,13.98,14.04,64400.0,11.4188,11.4596,11.4107,11.4596,64400.0
2009-12-16 11:20:00,14.03,14.05,14.03,14.05,41700.0,11.4515,11.4678,11.4515,11.4678,41700.0
2009-12-16 11:25:00,14.05,14.08,14.05,14.08,36400.0,11.4678,11.4923,11.4678,11.4923,36400.0
2009-12-16 11:30:00,14.08,14.09,14.07,14.09,20000.0,11.4923,11.5005,11.4841,11.5005,20000.0
2009-12-16 11:35:00,14.09,14.09,14.0,14.02,95800.0,11.5005,11.5005,11.427,11.4433,95800.0
2009-12-16 11:40:00,14.01,14.03,14.01,14.03,9900.0,11.4352,11.4515,11.4352,11.4515,9900.0
2009-12-16 11:45:00,14.03,14.03,14.02,14.02,28100.0,11.4515,11.4515,11.4433,11.4433,28100.0
2009-12-16 11:50:00,14.03,14.04,13.98,13.98,31700.0,11.4515,11.4596,11.4107,11.4107,31700.0
2009-12-16 11:55:00,13.98,14.01,13.97,14.01,28100.0,11.4107,11.4352,11.4025,11.4352,28100.0
2009-12-16 12:00:00,14.01,14.03,14.01,14.03,19000.0,11.4352,11.4515,11.4352,11.4515,19000.0
2009-12-16 12:05:00,14.02,14.03,14.02,14.03,8500.0,11.4433,11.4515,11.4433,11.4515,8500.0
2009-12-16 12:10:00,14.03,14.04,14.02,14.04,14500.0,11.4515,11.4596,11.4433,11.4596,14500.0
2009-12-16 12:15:00,14.03,14.04,14.02,14.03,16400.0,11.4515,11.4596,11.4433,11.4515,16400.0
2009-12-16 12:20:00,14.03,14.03,14.02,14.02,7500.0,11.4515,11.4515,11.4433,11.4433,7500.0
2009-12-16 12:25:00,14.03,14.05,14.02,14.05,15500.0,11.4515,11.4678,11.4433,11.4678,15500.0
2009-12-16 12:30:00,14.04,14.05,14.0,14.01,39200.0,11.4596,11.4678,11.427,11.4352,39200.0
2009-12-16 12:35:00,14.0,14.01,13.96,13.97,72300.0,11.427,11.4352,11.3943,11.4025,72300.0
2009-12-16 12:40:00,13.97,13.98,13.97,13.97,31600.0,11.4025,11.4107,11.4025,11.4025,31600.0
2009-12-16 12:45:00,13.97,13.97,13.93,13.95,27400.0,11.4025,11.4025,11.3699,11.3862,27400.0
2009-12-16 12:50:00,13.95,14.0,13.94,13.99,34000.0,11.3862,11.427,11.378,11.4188,34000.0
2009-12-16 12:55:00,14.0,14.01,13.99,14.01,12900.0,11.427,11.4352,11.4188,11.4352,12900.0
2009-12-16 13:00:00,14.01,14.02,14.01,14.02,33100.0,11.4352,11.4433,11.4352,11.4433,33100.0
2009-12-16 13:05:00,14.02,14.02,14.01,14.02,4700.0,11.4433,11.4433,11.4352,11.4433,4700.0
2009-12-16 13:10:00,14.01,14.02,14.01,14.02,10000.0,11.4352,11.4433,11.4352,11.4433,10000.0
2009-12-16 13:15:00,14.02,14.02,14.0,14.0,27100.0,11.4433,11.4433,11.427,11.427,27100.0
2009-12-16 13:20:00,14.0,14.02,14.0,14.02,11900.0,11.427,11.4433,11.427,11.4433,11900.0
2009-12-16 13:25:00,14.02,14.03,14.02,14.03,11400.0,11.4433,11.4515,11.4433,11.4515,11400.0
2009-12-16 13:30:00,14.03,14.03,14.02,14.03,7300.0,11.4515,11.4515,11.4433,11.4515,7300.0
2009-12-16 13:35:00,14.03,14.03,14.02,14.03,8200.0,11.4515,11.4515,11.4433,11.4515,8200.0
2009-12-16 13:40:00,14.03,14.03,14.0,14.0,45300.0,11.4515,11.4515,11.427,11.427,45300.0
2009-12-16 13:45:00,14.0,14.01,13.99,14.01,32300.0,11.427,11.4352,11.4188,11.4352,32300.0
2009-12-16 13:50:00,14.01,14.01,14.0,14.01,19000.0,11.4352,11.4352,11.427,11.4352,19000.0
2009-12-16 13:55:00,14.01,14.01,14.0,14.01,5500.0,11.4352,11.4352,11.427,11.4352,5500.0
2009-12-16 14:00:00,14.01,14.01,13.98,13.99,40500.0,11.4352,11.4352,11.4107,11.4188,40500.0
2009-12-16 14:05:00,14.0,14.0,13.98,13.98,22100.0,11.427,11.427,11.4107,11.4107,22100.0
2009-12-16 14:10:00,13.99,14.0,13.97,13.98,39800.0,11.4188,11.427,11.4025,11.4107,39800.0
2009-12-16 14:15:00,13.97,14.03,13.97,14.02,109500.0,11.4025,11.4515,11.4025,11.4433,109500.0
2009-12-16 14:20:00,14.02,14.02,13.98,13.99,63100.0,11.4433,11.4433,11.4107,11.4188,63100.0
2009-12-16 14:25:00,13.99,14.02,13.99,14.01,38100.0,11.4188,11.4433,11.4188,11.4352,38100.0
2009-12-16 14:30:00,14.0,14.02,13.99,13.99,11800.0,11.427,11.4433,11.4188,11.4188,11800.0
2009-12-16 14:35:00,14.0,14.04,13.99,14.03,90500.0,11.427,11.4596,11.4188,11.4515,90500.0
2009-12-16 14:40:00,14.03,14.04,14.01,14.01,27300.0,11.4515,11.4596,11.4352,11.4352,27300.0
2009-12-16 14:45:00,14.01,14.01,13.98,13.99,27600.0,11.4352,11.4352,11.4107,11.4188,27600.0
2009-12-16 14:50:00,13.98,14.0,13.96,13.98,51300.0,11.4107,11.427,11.3943,11.4107,51300.0
2009-12-16 14:55:00,13.98,14.0,13.96,13.98,34800.0,11.4107,11.427,11.3943,11.4107,34800.0
2009-12-16 15:00:00,13.99,14.01,13.97,13.97,29200.0,11.4188,11.4352,11.4025,11.4025,29200.0
2009-12-16 15:05:00,13.97,14.0,13.97,13.99,40100.0,11.4025,11.427,11.4025,11.4188,40100.0
2009-12-16 15:10:00,14.0,14.0,13.97,13.98,18100.0,11.427,11.427,11.4025,11.4107,18100.0
2009-12-16 15:15:00,13.97,14.01,13.96,14.01,39700.0,11.4025,11.4352,11.3943,11.4352,39700.0
2009-12-16 15:20:00,14.01,14.01,13.98,13.98,37800.0,11.4352,11.4352,11.4107,11.4107,37800.0
2009-12-16 15:25:00,13.98,13.99,13.97,13.98,78200.0,11.4107,11.4188,11.4025,11.4107,78200.0
2009-12-16 15:30:00,13.98,13.99,13.97,13.97,76900.0,11.4107,11.4188,11.4025,11.4025,76900.0
2009-12-16 15:35:00,13.98,13.98,13.94,13.95,116900.0,11.4107,11.4107,11.378,11.3862,116900.0
2009-12-16 15:40:00,13.96,13.98,13.93,13.97,75800.0,11.3943,11.4107,11.3699,11.4025,75800.0
2009-12-16 15:45:00,13.96,13.98,13.94,13.98,84100.0,11.3943,11.4107,11.378,11.4107,84100.0
2009-12-16 15:50:00,13.98,13.99,13.97,13.98,115100.0,11.4107,11.4188,11.4025,11.4107,115100.0
2009-12-16 15:55:00,13.98,13.99,13.97,13.97,95400.0,11.4107,11.4188,11.4025,11.4025,95400.0
2009-12-17 09:30:00,13.94,13.94,13.85,13.91,43600.0,11.378,11.378,11.3046,11.3535,43600.0
2009-12-17 09:35:00,13.91,13.98,13.91,13.97,40500.0,11.3535,11.4107,11.3535,11.4025,40500.0
2009-12-17 09:40:00,13.97,13.97,13.93,13.94,24600.0,11.4025,11.4025,11.3699,11.378,24600.0
2009-12-17 09:45:00,13.94,13.94,13.86,13.89,52100.0,11.378,11.378,11.3127,11.3372,52100.0
2009-12-17 09:50:00,13.88,13.89,13.85,13.86,63100.0,11.329,11.3372,11.3046,11.3127,63100.0
2009-12-17 09:55:00,13.86,13.88,13.79,13.82,75900.0,11.3127,11.329,11.2556,11.2801,75900.0
2009-12-17 10:00:00,13.83,13.88,13.81,13.81,251400.0,11.2882,11.329,11.2719,11.2719,251400.0
2009-12-17 10:05:00,13.81,13.85,13.77,13.85,63200.0,11.2719,11.3046,11.2393,11.3046,63200.0
2009-12-17 10:10:00,13.86,13.86,13.78,13.8,40600.0,11.3127,11.3127,11.2474,11.2638,40600.0
2009-12-17 10:15:00,13.8,13.8,13.75,13.76,91400.0,11.2638,11.2638,11.2229,11.2311,91400.0
2009-12-17 10:20:00,13.77,13.84,13.77,13.83,55600.0,11.2393,11.2964,11.2393,11.2882,55600.0
2009-12-17 10:25:00,13.84,13.84,13.79,13.79,52600.0,11.2964,11.2964,11.2556,11.2556,52600.0
2009-12-17 10:30:00,13.8,13.81,13.75,13.75,41000.0,11.2638,11.2719,11.2229,11.2229,41000.0
2009-12-17 10:35:00,13.74,13.74,13.69,13.72,58900.0,11.2148,11.2148,11.174,11.1985,58900.0
2009-12-17 10:40:00,13.71,13.74,13.71,13.73,38100.0,11.1903,11.2148,11.1903,11.2066,38100.0
2009-12-17 10:45:00,13.73,13.8,13.73,13.76,39300.0,11.2066,11.2638,11.2066,11.2311,39300.0
2009-12-17 10:50:00,13.76,13.76,13.74,13.75,17500.0,11.2311,11.2311,11.2148,11.2229,17500.0
2009-12-17 10:55:00,13.75,13.83,13.74,13.8,31000.0,11.2229,11.2882,11.2148,11.2638,31000.0
2009-12-17 11:00:00,13.8,13.87,13.8,13.82,29100.0,11.2638,11.3209,11.2638,11.2801,29100.0
2009-12-17 11:05:00,13.82,13.84,13.8,13.8,17100.0,11.2801,11.2964,11.2638,11.2638,17100.0
2009-12-17 11:10:00,13.8,13.82,13.8,13.81,3400.0,11.2638,11.2801,11.2638,11.2719,3400.0
2009-12-17 11:15:00,13.81,13.82,13.8,13.8,10600.0,11.2719,11.2801,11.2638,11.2638,10600.0
2009-12-17 11:20:00,13.8,13.81,13.78,13.8,31500.0,11.2638,11.2719,11.2474,11.2638,31500.0
2009-12-17 11:25:00,13.8,13.8,13.72,13.72,22700.0,11.2638,11.2638,11.1985,11.1985,22700.0
2009-12-17 11:30:00,13.72,13.73,13.69,13.7,55300.0,11.1985,11.2066,11.174,11.1821,55300.0
2009-12-17 11:35:00,13.7,13.72,13.69,13.71,44400.0,11.1821,11.1985,11.174,11.1903,44400.0
2009-12-17 11:40:00,13.7,13.71,13.69,13.7,21100.0,11.1821,11.1903,11.174,11.1821,21100.0
2009-12-17 11:45:00,13.7,13.7,13.69,13.7,11800.0,11.1821,11.1821,11.174,11.1821,11800.0
2009-12-17 11:50:00,13.69,13.7,13.65,13.65,42900.0,11.174,11.1821,11.1413,11.1413,42900.0
2009-12-17 11:55:00,13.65,13.66,13.63,13.64,26300.0,11.1413,11.1495,11.125,11.1332,26300.0
2009-12-17 12:00:00,13.64,13.66,13.64,13.64,35200.0,11.1332,11.1495,11.1332,11.1332,35200.0
2009-12-17 12:05:00,13.64,13.65,13.64,13.65,10500.0,11.1332,11.1413,11.1332,11.1413,10500.0
2009-12-17 12:10:00,13.65,13.66,13.65,13.65,5500.0,11.1413,11.1495,11.1413,11.1413,5500.0
2009-12-17 12:15:00,13.65,13.67,13.64,13.66,17500.0,11.1413,11.1576,11.1332,11.1495,17500.0
2009-12-17 12:20:00,13.66,13.67,13.65,13.65,10600.0,11.1495,11.1576,11.1413,11.1413,10600.0
2009-12-17 12:25:00,13.65,13.66,13.65,13.65,3900.0,11.1413,11.1495,11.1413,11.1413,3900.0
2009-12-17 12:30:00,13.65,13.66,13.65,13.65,4500.0,11.1413,11.1495,11.1413,11.1413,4500.0
2009-12-17 12:35:00,13.66,13.66,13.65,13.66,5500.0,11.1495,11.1495,11.1413,11.1495,5500.0
2009-12-17 12:40:00,13.65,13.66,13.63,13.63,43300.0,11.1413,11.1495,11.125,11.125,43300.0
2009-12-17 12:45:00,13.63,13.63,13.6,13.6,22700.0,11.125,11.125,11.1005,11.1005,22700.0
2009-12-17 12:50:00,13.61,13.67,13.6,13.66,39900.0,11.1087,11.1576,11.1005,11.1495,39900.0
2009-12-17 12:55:00,13.66,13.66,13.65,13.66,5500.0,11.1495,11.1495,11.1413,11.1495,5500.0
2009-12-17 13:00:00,13.66,13.66,13.65,13.65,3400.0,11.1495,11.1495,11.1413,11.1413,3400.0
2009-12-17 13:05:00,13.65,13.69,13.65,13.67,20400.0,11.1413,11.174,11.1413,11.1576,20400.0
2009-12-17 13:10:00,13.67,13.68,13.63,13.64,15600.0,11.1576,11.1658,11.125,11.1332,15600.0
2009-12-17 13:15:00,13.64,13.64,13.6,13.6,18100.0,11.1332,11.1332,11.1005,11.1005,18100.0
2009-12-17 13:20:00,13.61,13.62,13.6,13.61,22700.0,11.1087,11.1168,11.1005,11.1087,22700.0
2009-12-17 13:25:00,13.61,13.61,13.6,13.61,28400.0,11.1087,11.1087,11.1005,11.1087,28400.0
2009-12-17 13:30:00,13.6,13.61,13.6,13.6,5100.0,11.1005,11.1087,11.1005,11.1005,5100.0
2009-12-17 13:35:00,13.6,13.6,13.56,13.58,72900.0,11.1005,11.1005,11.0679,11.0842,72900.0
2009-12-17 13:40:00,13.58,13.59,13.57,13.59,27400.0,11.0842,11.0923,11.076,11.0923,27400.0
2009-12-17 13:45:00,13.59,13.59,13.56,13.58,28400.0,11.0923,11.0923,11.0679,11.0842,28400.0
2009-12-17 13:50:00,13.58,13.59,13.56,13.57,46200.0,11.0842,11.0923,11.0679,11.076,46200.0
2009-12-17 13:55:00,13.56,13.57,13.54,13.56,73900.0,11.0679,11.076,11.0515,11.0679,73900.0
2009-12-17 14:00:00,13.55,13.59,13.55,13.56,157500.0,11.0597,11.0923,11.0597,11.0679,157500.0
2009-12-17 14:05:00,13.56,13.57,13.54,13.56,55200.0,11.0679,11.076,11.0515,11.0679,55200.0
2009-12-17 14:10:00,13.57,13.57,13.55,13.55,118300.0,11.076,11.076,11.0597,11.0597,118300.0
2009-12-17 14:15:00,13.56,13.56,13.51,13.52,55900.0,11.0679,11.0679,11.027,11.0352,55900.0
2009-12-17 14:20:00,13.53,13.54,13.52,13.53,14800.0,11.0434,11.0515,11.0352,11.0434,14800.0
2009-12-17 14:25:00,13.53,13.55,13.53,13.54,14900.0,11.0434,11.0597,11.0434,11.0515,14900.0
2009-12-17 14:30:00,13.55,13.56,13.54,13.56,21300.0,11.0597,11.0679,11.0515,11.0679,21300.0
2009-12-17 14:35:00,13.56,13.59,13.55,13.58,54400.0,11.0679,11.0923,11.0597,11.0842,54400.0
2009-12-17 14:40:00,13.57,13.59,13.56,13.59,44000.0,11.076,11.0923,11.0679,11.0923,44000.0
2009-12-17 14:45:00,13.59,13.6,13.57,13.57,38000.0,11.0923,11.1005,11.076,11.076,38000.0
2009-12-17 14:50:00,13.57,13.58,13.56,13.58,23600.0,11.076,11.0842,11.0679,11.0842,23600.0
2009-12-17 14:55:00,13.57,13.58,13.57,13.57,23400.0,11.076,11.0842,11.076,11.076,23400.0
2009-12-17 15:00:00,13.58,13.58,13.57,13.58,15700.0,11.0842,11.0842,11.076,11.0842,15700.0
2009-12-17 15:05:00,13.57,13.58,13.56,13.57,31800.0,11.076,11.0842,11.0679,11.076,31800.0
2009-12-17 15:10:00,13.56,13.57,13.53,13.53,38900.0,11.0679,11.076,11.0434,11.0434,38900.0
2009-12-17 15:15:00,13.53,13.54,13.53,13.53,21900.0,11.0434,11.0515,11.0434,11.0434,21900.0
2009-12-17 15:20:00,13.53,13.54,13.51,13.51,59500.0,11.0434,11.0515,11.027,11.027,59500.0
2009-12-17 15:25:00,13.51,13.52,13.51,13.52,31000.0,11.027,11.0352,11.027,11.0352,31000.0
2009-12-17 15:30:00,13.51,13.54,13.51,13.54,70100.0,11.027,11.0515,11.027,11.0515,70100.0
2009-12-17 15:35:00,13.54,13.56,13.54,13.56,15400.0,11.0515,11.0679,11.0515,11.0679,15400.0
2009-12-17 15:40:00,13.56,13.58,13.54,13.55,148900.0,11.0679,11.0842,11.0515,11.0597,148900.0
2009-12-17 15:45:00,13.54,13.56,13.54,13.55,34500.0,11.0515,11.0679,11.0515,11.0597,34500.0
2009-12-17 15:50:00,13.56,13.56,13.52,13.52,85300.0,11.0679,11.0679,11.0352,11.0352,85300.0
2009-12-17 15:55:00,13.52,13.54,13.52,13.52,139200.0,11.0352,11.0515,11.0352,11.0352,139200.0
2009-12-18 09:30:00,13.76,13.87,13.75,13.87,575900.0,11.2311,11.3209,11.2229,11.3209,575900.0
2009-12-18 09:35:00,13.87,13.89,13.85,13.86,92400.0,11.3209,11.3372,11.3046,11.3127,92400.0
2009-12-18 09:40:00,13.87,13.9,13.84,13.89,62500.0,11.3209,11.3454,11.2964,11.3372,62500.0
2009-12-18 09:45:00,13.9,13.99,13.9,13.94,97600.0,11.3454,11.4188,11.3454,11.378,97600.0
2009-12-18 09:50:00,13.93,13.95,13.9,13.94,66700.0,11.3699,11.3862,11.3454,11.378,66700.0
2009-12-18 09:55:00,13.94,13.94,13.9,13.94,39700.0,11.378,11.378,11.3454,11.378,39700.0
2009-12-18 10:00:00,13.93,13.94,13.86,13.89,53900.0,11.3699,11.378,11.3127,11.3372,53900.0
2009-12-18 10:05:00,13.88,13.9,13.85,13.86,44200.0,11.329,11.3454,11.3046,11.3127,44200.0
2009-12-18 10:10:00,13.86,13.91,13.86,13.9,37100.0,11.3127,11.3535,11.3127,11.3454,37100.0
2009-12-18 10:15:00,13.91,13.91,13.85,13.86,23500.0,11.3535,11.3535,11.3046,11.3127,23500.0
2009-12-18 10:20:00,13.86,13.88,13.85,13.86,27700.0,11.3127,11.329,11.3046,11.3127,27700.0
2009-12-18 10:25:00,13.86,13.86,13.82,13.85,38300.0,11.3127,11.3127,11.2801,11.3046,38300.0
2009-12-18 10:30:00,13.86,13.86,13.84,13.85,21900.0,11.3127,11.3127,11.2964,11.3046,21900.0
2009-12-18 10:35:00,13.85,13.86,13.84,13.85,37300.0,11.3046,11.3127,11.2964,11.3046,37300.0
2009-12-18 10:40:00,13.86,13.86,13.85,13.85,14000.0,11.3127,11.3127,11.3046,11.3046,14000.0
2009-12-18 10:45:00,13.85,13.86,13.85,13.85,17500.0,11.3046,11.3127,11.3046,11.3046,17500.0
2009-12-18 10:50:00,13.86,13.86,13.85,13.86,36200.0,11.3127,11.3127,11.3046,11.3127,36200.0
2009-12-18 10:55:00,13.86,13.86,13.83,13.86,62600.0,11.3127,11.3127,11.2882,11.3127,62600.0
2009-12-18 11:00:00,13.86,13.86,13.84,13.84,27300.0,11.3127,11.3127,11.2964,11.2964,27300.0
2009-12-18 11:05:00,13.84,13.85,13.75,13.76,85000.0,11.2964,11.3046,11.2229,11.2311,85000.0
2009-12-18 11:10:00,13.75,13.8,13.75,13.8,27200.0,11.2229,11.2638,11.2229,11.2638,27200.0
2009-12-18 11:15:00,13.8,13.8,13.75,13.79,46100.0,11.2638,11.2638,11.2229,11.2556,46100.0
2009-12-18 11:20:00,13.8,13.8,13.73,13.73,68600.0,11.2638,11.2638,11.2066,11.2066,68600.0
2009-12-18 11:25:00,13.73,13.76,13.72,13.76,83500.0,11.2066,11.2311,11.1985,11.2311,83500.0
2009-12-18 11:30:00,13.74,13.78,13.74,13.78,20200.0,11.2148,11.2474,11.2148,11.2474,20200.0
2009-12-18 11:35:00,13.78,13.78,13.75,13.76,35100.0,11.2474,11.2474,11.2229,11.2311,35100.0
2009-12-18 11:40:00,13.75,13.77,13.73,13.76,50100.0,11.2229,11.2393,11.2066,11.2311,50100.0
2009-12-18 11:45:00,13.77,13.77,13.73,13.75,27400.0,11.2393,11.2393,11.2066,11.2229,27400.0
2009-12-18 11:50:00,13.75,13.75,13.73,13.74,48500.0,11.2229,11.2229,11.2066,11.2148,48500.0
2009-12-18 11:55:00,13.74,13.75,13.74,13.74,12300.0,11.2148,11.2229,11.2148,11.2148,12300.0
2009-12-18 12:00:00,13.74,13.8,13.74,13.77,25600.0,11.2148,11.2638,11.2148,11.2393,25600.0
2009-12-18 12:05:00,13.77,13.78,13.76,13.77,32800.0,11.2393,11.2474,11.2311,11.2393,32800.0
2009-12-18 12:10:00,13.77,13.77,13.73,13.73,38200.0,11.2393,11.2393,11.2066,11.2066,38200.0
2009-12-18 12:15:00,13.74,13.74,13.73,13.74,28200.0,11.2148,11.2148,11.2066,11.2148,28200.0
2009-12-18 12:20:00,13.74,13.74,13.73,13.73,20300.0,11.2148,11.2148,11.2066,11.2066,20300.0
2009-12-18 12:25:00,13.74,13.74,13.73,13.73,28500.0,11.2148,11.2148,11.2066,11.2066,28500.0
2009-12-18 12:30:00,13.73,13.74,13.73,13.73,24200.0,11.2066,11.2148,11.2066,11.2066,24200.0
2009-12-18 12:35:00,13.73,13.74,13.73,13.74,46600.0,11.2066,11.2148,11.2066,11.2148,46600.0
2009-12-18 12:40:00,13.73,13.75,13.73,13.75,20300.0,11.2066,11.2229,11.2066,11.2229,20300.0
2009-12-18 12:45:00,13.75,13.8,13.74,13.8,24700.0,11.2229,11.2638,11.2148,11.2638,24700.0
2009-12-18 12:50:00,13.8,13.83,13.78,13.83,43900.0,11.2638,11.2882,11.2474,11.2882,43900.0
2009-12-18 12:55:00,13.84,13.87,13.83,13.85,24000.0,11.2964,11.3209,11.2882,11.3046,24000.0
2009-12-18 13:00:00,13.86,13.87,13.86,13.87,22700.0,11.3127,11.3209,11.3127,11.3209,22700.0
2009-12-18 13:05:00,13.87,13.87,13.86,13.87,9300.0,11.3209,11.3209,11.3127,11.3209,9300.0
2009-12-18 13:10:00,13.87,13.9,13.86,13.9,21200.0,11.3209,11.3454,11.3127,11.3454,21200.0
2009-12-18 13:15:00,13.9,13.9,13.87,13.9,25600.0,11.3454,11.3454,11.3209,11.3454,25600.0
2009-12-18 13:20:00,13.9,13.92,13.89,13.91,25500.0,11.3454,11.3617,11.3372,11.3535,25500.0
2009-12-18 13:25:00,13.91,13.92,13.9,13.92,32700.0,11.3535,11.3617,11.3454,11.3617,32700.0
2009-12-18 13:30:00,13.92,13.93,13.91,13.93,24400.0,11.3617,11.3699,11.3535,11.3699,24400.0
2009-12-18 13:35:00,13.93,13.93,13.9,13.9,27900.0,11.3699,11.3699,11.3454,11.3454,27900.0
2009-12-18 13:40:00,13.91,13.94,13.9,13.94,14400.0,11.3535,11.378,11.3454,11.378,14400.0
2009-12-18 13:45:00,13.94,13.95,13.93,13.95,25400.0,11.378,11.3862,11.3699,11.3862,25400.0
2009-12-18 13:50:00,13.95,13.96,13.92,13.93,24200.0,11.3862,11.3943,11.3617,11.3699,24200.0
2009-12-18 13:55:00,13.93,13.94,13.92,13.93,15400.0,11.3699,11.378,11.3617,11.3699,15400.0
2009-12-18 14:00:00,13.93,13.95,13.92,13.95,31000.0,11.3699,11.3862,11.3617,11.3862,31000.0
2009-12-18 14:05:00,13.95,13.95,13.94,13.95,14700.0,11.3862,11.3862,11.378,11.3862,14700.0
2009-12-18 14:10:00,13.95,13.96,13.94,13.96,16900.0,11.3862,11.3943,11.378,11.3943,16900.0
2009-12-18 14:15:00,13.96,13.98,13.95,13.98,40500.0,11.3943,11.4107,11.3862,11.4107,40500.0
2009-12-18 14:20:00,13.98,13.98,13.96,13.97,28000.0,11.4107,11.4107,11.3943,11.4025,28000.0
2009-12-18 14:25:00,13.97,13.97,13.96,13.97,19200.0,11.4025,11.4025,11.3943,11.4025,19200.0
2009-12-18 14:30:00,13.97,13.98,13.96,13.97,32500.0,11.4025,11.4107,11.3943,11.4025,32500.0
2009-12-18 14:35:00,13.96,13.97,13.9,13.91,47400.0,11.3943,11.4025,11.3454,11.3535,47400.0
2009-12-18 14:40:00,13.92,13.94,13.91,13.94,13600.0,11.3617,11.378,11.3535,11.378,13600.0
2009-12-18 14:45:00,13.93,13.94,13.9,13.91,9700.0,11.3699,11.378,11.3454,11.3535,9700.0
2009-12-18 14:50:00,13.9,13.94,13.9,13.9,40000.0,11.3454,11.378,11.3454,11.3454,40000.0
2009-12-18 14:55:00,13.9,13.93,13.9,13.92,18900.0,11.3454,11.3699,11.3454,11.3617,18900.0
2009-12-18 15:00:00,13.93,13.95,13.91,13.92,55600.0,11.3699,11.3862,11.3535,11.3617,55600.0
2009-12-18 15:05:00,13.92,13.95,13.91,13.91,51100.0,11.3617,11.3862,11.3535,11.3535,51100.0
2009-12-18 15:10:00,13.92,13.93,13.91,13.92,33900.0,11.3617,11.3699,11.3535,11.3617,33900.0
2009-12-18 15:15:00,13.92,13.93,13.91,13.93,33300.0,11.3617,11.3699,11.3535,11.3699,33300.0
2009-12-18 15:20:00,13.93,13.94,13.9,13.9,54800.0,11.3699,11.378,11.3454,11.3454,54800.0
2009-12-18 15:25:00,13.9,13.91,13.88,13.89,49400.0,11.3454,11.3535,11.329,11.3372,49400.0
2009-12-18 15:30:00,13.89,13.9,13.86,13.88,42900.0,11.3372,11.3454,11.3127,11.329,42900.0
2009-12-18 15:35:00,13.89,13.91,13.88,13.91,72000.0,11.3372,11.3535,11.329,11.3535,72000.0
2009-12-18 15:40:00,13.9,13.94,13.9,13.93,40900.0,11.3454,11.378,11.3454,11.3699,40900.0
2009-12-18 15:45:00,13.93,13.94,13.91,13.92,70200.0,11.3699,11.378,11.3535,11.3617,70200.0
2009-12-18 15:50:00,13.92,13.92,13.88,13.91,155400.0,11.3617,11.3617,11.329,11.3535,155400.0
2009-12-18 15:55:00,13.91,13.95,13.91,13.95,229800.0,11.3535,11.3862,11.3535,11.3862,229800.0
2009-12-21 09:30:00,14.1,14.13,14.04,14.13,112800.0,11.5086,11.5331,11.4596,11.5331,112800.0
2009-12-21 09:35:00,14.12,14.18,14.12,14.16,46200.0,11.5249,11.5739,11.5249,11.5576,46200.0
2009-12-21 09:40:00,14.16,14.22,14.16,14.21,57700.0,11.5576,11.6066,11.5576,11.5984,57700.0
2009-12-21 09:45:00,14.21,14.22,14.09,14.11,96400.0,11.5984,11.6066,11.5005,11.5168,96400.0
2009-12-21 09:50:00,14.11,14.13,14.08,14.09,44600.0,11.5168,11.5331,11.4923,11.5005,44600.0
2009-12-21 09:55:00,14.09,14.12,14.09,14.1,56400.0,11.5005,11.5249,11.5005,11.5086,56400.0
2009-12-21 10:00:00,14.1,14.19,14.1,14.17,51200.0,11.5086,11.5821,11.5086,11.5657,51200.0
2009-12-21 10:05:00,14.17,14.19,14.15,14.18,22400.0,11.5657,11.5821,11.5494,11.5739,22400.0
2009-12-21 10:10:00,14.18,14.2,14.18,14.2,21200.0,11.5739,11.5902,11.5739,11.5902,21200.0
2009-12-21 10:15:00,14.2,14.22,14.19,14.22,39100.0,11.5902,11.6066,11.5821,11.6066,39100.0
2009-12-21 10:20:00,14.22,14.32,14.21,14.32,112700.0,11.6066,11.6882,11.5984,11.6882,112700.0
2009-12-21 10:25:00,14.32,14.33,14.28,14.31,108000.0,11.6882,11.6963,11.6555,11.68,108000.0
2009-12-21 10:30:00,14.31,14.33,14.3,14.32,91700.0,11.68,11.6963,11.6719,11.6882,91700.0
2009-12-21 10:35:00,14.32,14.33,14.29,14.29,43100.0,11.6882,11.6963,11.6637,11.6637,43100.0
2009-12-21 10:40:00,14.29,14.3,14.24,14.26,47800.0,11.6637,11.6719,11.6229,11.6392,47800.0
2009-12-21 10:45:00,14.26,14.26,14.21,14.23,66900.0,11.6392,11.6392,11.5984,11.6147,66900.0
2009-12-21 10:50:00,14.23,14.25,14.23,14.25,59700.0,11.6147,11.631,11.6147,11.631,59700.0
2009-12-21 10:55:00,14.24,14.25,14.23,14.24,11300.0,11.6229,11.631,11.6147,11.6229,11300.0
2009-12-21 11:00:00,14.24,14.24,14.18,14.22,50300.0,11.6229,11.6229,11.5739,11.6066,50300.0
2009-12-21 11:05:00,14.22,14.24,14.19,14.2,100400.0,11.6066,11.6229,11.5821,11.5902,100400.0
2009-12-21 11:10:00,14.19,14.19,14.16,14.17,154800.0,11.5821,11.5821,11.5576,11.5657,154800.0
2009-12-21 11:15:00,14.17,14.17,14.16,14.17,17900.0,11.5657,11.5657,11.5576,11.5657,17900.0
2009-12-21 11:20:00,14.16,14.17,14.13,14.15,30900.0,11.5576,11.5657,11.5331,11.5494,30900.0
2009-12-21 11:25:00,14.14,14.15,14.1,14.11,18900.0,11.5413,11.5494,11.5086,11.5168,18900.0
2009-12-21 11:30:00,14.1,14.17,14.1,14.15,133000.0,11.5086,11.5657,11.5086,11.5494,133000.0
2009-12-21 11:35:00,14.15,14.16,14.14,14.15,34200.0,11.5494,11.5576,11.5413,11.5494,34200.0
2009-12-21 11:40:00,14.16,14.16,14.14,14.14,59800.0,11.5576,11.5576,11.5413,11.5413,59800.0
2009-12-21 11:45:00,14.14,14.16,14.13,14.15,55200.0,11.5413,11.5576,11.5331,11.5494,55200.0
2009-12-21 11:50:00,14.15,14.16,14.14,14.15,20800.0,11.5494,11.5576,11.5413,11.5494,20800.0
2009-12-21 11:55:00,14.15,14.16,14.14,14.15,76900.0,11.5494,11.5576,11.5413,11.5494,76900.0
2009-12-21 12:00:00,14.15,14.16,14.14,14.15,17300.0,11.5494,11.5576,11.5413,11.5494,17300.0
2009-12-21 12:05:00,14.15,14.2,14.14,14.17,39300.0,11.5494,11.5902,11.5413,11.5657,39300.0
2009-12-21 12:10:00,14.18,14.22,14.17,14.2,30500.0,11.5739,11.6066,11.5657,11.5902,30500.0
2009-12-21 12:15:00,14.19,14.2,14.18,14.19,20700.0,11.5821,11.5902,11.5739,11.5821,20700.0
2009-12-21 12:20:00,14.19,14.21,14.19,14.2,12800.0,11.5821,11.5984,11.5821,11.5902,12800.0
2009-12-21 12:25:00,14.2,14.22,14.19,14.2,30800.0,11.5902,11.6066,11.5821,11.5902,30800.0
2009-12-21 12:30:00,14.19,14.2,14.14,14.16,37300.0,11.5821,11.5902,11.5413,11.5576,37300.0
2009-12-21 12:35:00,14.16,14.19,14.16,14.19,10600.0,11.5576,11.5821,11.5576,11.5821,10600.0
2009-12-21 12:40:00,14.18,14.19,14.16,14.18,18200.0,11.5739,11.5821,11.5576,11.5739,18200.0
2009-12-21 12:45:00,14.19,14.19,14.17,14.17,4600.0,11.5821,11.5821,11.5657,11.5657,4600.0
2009-12-21 12:50:00,14.17,14.22,14.15,14.21,30500.0,11.5657,11.6066,11.5494,11.5984,30500.0
2009-12-21 12:55:00,14.22,14.23,14.21,14.23,19400.0,11.6066,11.6147,11.5984,11.6147,19400.0
2009-12-21 13:00:00,14.22,14.23,14.2,14.2,9200.0,11.6066,11.6147,11.5902,11.5902,9200.0
2009-12-21 13:05:00,14.19,14.21,14.19,14.21,23200.0,11.5821,11.5984,11.5821,11.5984,23200.0
2009-12-21 13:10:00,14.21,14.22,14.18,14.18,9500.0,11.5984,11.6066,11.5739,11.5739,9500.0
2009-12-21 13:15:00,14.17,14.18,14.15,14.18,10700.0,11.5657,11.5739,11.5494,11.5739,10700.0
2009-12-21 13:20:00,14.18,14.19,14.17,14.18,4000.0,11.5739,11.5821,11.5657,11.5739,4000.0
2009-12-21 13:25:00,14.18,14.18,14.16,14.16,7300.0,11.5739,11.5739,11.5576,11.5576,7300.0
2009-12-21 13:30:00,14.16,14.17,14.15,14.15,13700.0,11.5576,11.5657,11.5494,11.5494,13700.0
2009-12-21 13:35:00,14.15,14.16,14.15,14.15,4900.0,11.5494,11.5576,11.5494,11.5494,4900.0
2009-12-21 13:40:00,14.16,14.16,14.15,14.15,6700.0,11.5576,11.5576,11.5494,11.5494,6700.0
2009-12-21 13:45:00,14.15,14.16,14.15,14.16,3300.0,11.5494,11.5576,11.5494,11.5576,3300.0
2009-12-21 13:50:00,14.15,14.19,14.15,14.18,23600.0,11.5494,11.5821,11.5494,11.5739,23600.0
2009-12-21 13:55:00,14.18,14.18,14.15,14.15,4600.0,11.5739,11.5739,11.5494,11.5494,4600.0
2009-12-21 14:00:00,14.16,14.17,14.15,14.16,20500.0,11.5576,11.5657,11.5494,11.5576,20500.0
2009-12-21 14:05:00,14.17,14.18,14.15,14.18,10400.0,11.5657,11.5739,11.5494,11.5739,10400.0
2009-12-21 14:10:00,14.18,14.2,14.18,14.19,34300.0,11.5739,11.5902,11.5739,11.5821,34300.0
2009-12-21 14:15:00,14.2,14.21,14.18,14.2,32300.0,11.5902,11.5984,11.5739,11.5902,32300.0
2009-12-21 14:20:00,14.2,14.23,14.17,14.2,43600.0,11.5902,11.6147,11.5657,11.5902,43600.0
2009-12-21 14:25:00,14.2,14.2,14.18,14.19,10100.0,11.5902,11.5902,11.5739,11.5821,10100.0
2009-12-21 14:30:00,14.19,14.19,14.18,14.19,3500.0,11.5821,11.5821,11.5739,11.5821,3500.0
2009-12-21 14:35:00,14.19,14.19,14.18,14.18,6400.0,11.5821,11.5821,11.5739,11.5739,6400.0
2009-12-21 14:40:00,14.18,14.2,14.18,14.19,21100.0,11.5739,11.5902,11.5739,11.5821,21100.0
2009-12-21 14:45:00,14.19,14.2,14.18,14.18,7700.0,11.5821,11.5902,11.5739,11.5739,7700.0
2009-12-21 14:50:00,14.18,14.19,14.18,14.19,7300.0,11.5739,11.5821,11.5739,11.5821,7300.0
2009-12-21 14:55:00,14.18,14.21,14.18,14.2,8900.0,11.5739,11.5984,11.5739,11.5902,8900.0
2009-12-21 15:00:00,14.2,14.2,14.16,14.16,27600.0,11.5902,11.5902,11.5576,11.5576,27600.0
2009-12-21 15:05:00,14.16,14.18,14.16,14.17,12500.0,11.5576,11.5739,11.5576,11.5657,12500.0
2009-12-21 15:10:00,14.17,14.18,14.16,14.16,24000.0,11.5657,11.5739,11.5576,11.5576,24000.0
2009-12-21 15:15:00,14.17,14.17,14.14,14.14,29300.0,11.5657,11.5657,11.5413,11.5413,29300.0
2009-12-21 15:20:00,14.14,14.16,14.14,14.16,15400.0,11.5413,11.5576,11.5413,11.5576,15400.0
2009-12-21 15:25:00,14.15,14.16,14.15,14.15,5100.0,11.5494,11.5576,11.5494,11.5494,5100.0
2009-12-21 15:30:00,14.15,14.19,14.15,14.18,38300.0,11.5494,11.5821,11.5494,11.5739,38300.0
2009-12-21 15:35:00,14.19,14.19,14.18,14.18,58800.0,11.5821,11.5821,11.5739,11.5739,58800.0
2009-12-21 15:40:00,14.19,14.19,14.16,14.16,42000.0,11.5821,11.5821,11.5576,11.5576,42000.0
2009-12-21 15:45:00,14.16,14.17,14.16,14.16,8500.0,11.5576,11.5657,11.5576,11.5576,8500.0
2009-12-21 15:50:00,14.17,14.19,14.16,14.19,98300.0,11.5657,11.5821,11.5576,11.5821,98300.0
2009-12-21 15:55:00,14.19,14.19,14.16,14.18,128900.0,11.5821,11.5821,11.5576,11.5739,128900.0
2009-12-22 09:30:00,14.25,14.31,14.23,14.28,28100.0,11.631,11.68,11.6147,11.6555,28100.0
2009-12-22 09:35:00,14.28,14.36,14.28,14.36,57000.0,11.6555,11.7208,11.6555,11.7208,57000.0
2009-12-22 09:40:00,14.36,14.36,14.32,14.33,33400.0,11.7208,11.7208,11.6882,11.6963,33400.0
2009-12-22 09:45:00,14.34,14.36,14.3,14.35,29900.0,11.7045,11.7208,11.6719,11.7127,29900.0
2009-12-22 09:50:00,14.36,14.37,14.27,14.3,96900.0,11.7208,11.729,11.6474,11.6719,96900.0
2009-12-22 09:55:00,14.31,14.32,14.28,14.29,107900.0,11.68,11.6882,11.6555,11.6637,107900.0
2009-12-22 10:00:00,14.3,14.33,14.28,14.3,86000.0,11.6719,11.6963,11.6555,11.6719,86000.0
2009-12-22 10:05:00,14.3,14.31,14.28,14.29,76800.0,11.6719,11.68,11.6555,11.6637,76800.0
2009-12-22 10:10:00,14.29,14.31,14.28,14.31,53800.0,11.6637,11.68,11.6555,11.68,53800.0
2009-12-22 10:15:00,14.31,14.38,14.31,14.38,44300.0,11.68,11.7372,11.68,11.7372,44300.0
2009-12-22 10:20:00,14.37,14.39,14.37,14.38,23400.0,11.729,11.7453,11.729,11.7372,23400.0
2009-12-22 10:25:00,14.37,14.38,14.37,14.38,14600.0,11.729,11.7372,11.729,11.7372,14600.0
2009-12-22 10:30:00,14.37,14.38,14.35,14.36,37700.0,11.729,11.7372,11.7127,11.7208,37700.0
2009-12-22 10:35:00,14.36,14.38,14.36,14.36,18100.0,11.7208,11.7372,11.7208,11.7208,18100.0
2009-12-22 10:40:00,14.37,14.37,14.32,14.33,27300.0,11.729,11.729,11.6882,11.6963,27300.0
2009-12-22 10:45:00,14.32,14.33,14.27,14.28,21700.0,11.6882,11.6963,11.6474,11.6555,21700.0
2009-12-22 10:50:00,14.27,14.29,14.25,14.27,32600.0,11.6474,11.6637,11.631,11.6474,32600.0
2009-12-22 10:55:00,14.27,14.28,14.22,14.23,30300.0,11.6474,11.6555,11.6066,11.6147,30300.0
2009-12-22 11:00:00,14.23,14.26,14.22,14.26,37300.0,11.6147,11.6392,11.6066,11.6392,37300.0
2009-12-22 11:05:00,14.25,14.26,14.25,14.25,9100.0,11.631,11.6392,11.631,11.631,9100.0
2009-12-22 11:10:00,14.25,14.26,14.23,14.25,39500.0,11.631,11.6392,11.6147,11.631,39500.0
2009-12-22 11:15:00,14.26,14.26,14.21,14.21,11500.0,11.6392,11.6392,11.5984,11.5984,11500.0
2009-12-22 11:20:00,14.21,14.22,14.15,14.16,72800.0,11.5984,11.6066,11.5494,11.5576,72800.0
2009-12-22 11:25:00,14.16,14.17,14.16,14.16,10400.0,11.5576,11.5657,11.5576,11.5576,10400.0
2009-12-22 11:30:00,14.16,14.16,14.13,14.14,32500.0,11.5576,11.5576,11.5331,11.5413,32500.0
2009-12-22 11:35:00,14.14,14.15,14.12,14.15,23000.0,11.5413,11.5494,11.5249,11.5494,23000.0
2009-12-22 11:40:00,14.15,14.15,14.14,14.15,7900.0,11.5494,11.5494,11.5413,11.5494,7900.0
2009-12-22 11:45:00,14.14,14.15,14.14,14.14,10400.0,11.5413,11.5494,11.5413,11.5413,10400.0
2009-12-22 11:50:00,14.15,14.15,14.14,14.15,7700.0,11.5494,11.5494,11.5413,11.5494,7700.0
2009-12-22 11:55:00,14.15,14.15,14.14,14.15,6400.0,11.5494,11.5494,11.5413,11.5494,6400.0
2009-12-22 12:00:00,14.14,14.15,14.14,14.14,13400.0,11.5413,11.5494,11.5413,11.5413,13400.0
2009-12-22 12:05:00,14.15,14.15,14.14,14.15,22700.0,11.5494,11.5494,11.5413,11.5494,22700.0
2009-12-22 12:10:00,14.15,14.16,14.14,14.16,17400.0,11.5494,11.5576,11.5413,11.5576,17400.0
2009-12-22 12:15:00,14.16,14.16,14.15,14.16,7200.0,11.5576,11.5576,11.5494,11.5576,7200.0
2009-12-22 12:20:00,14.16,14.16,14.15,14.15,5300.0,11.5576,11.5576,11.5494,11.5494,5300.0
2009-12-22 12:25:00,14.15,14.16,14.15,14.15,4300.0,11.5494,11.5576,11.5494,11.5494,4300.0
2009-12-22 12:30:00,14.16,14.17,14.15,14.16,39100.0,11.5576,11.5657,11.5494,11.5576,39100.0
2009-12-22 12:35:00,14.17,14.18,14.16,14.17,25600.0,11.5657,11.5739,11.5576,11.5657,25600.0
2009-12-22 12:40:00,14.18,14.18,14.16,14.17,10000.0,11.5739,11.5739,11.5576,11.5657,10000.0
2009-12-22 12:45:00,14.17,14.18,14.16,14.18,13000.0,11.5657,11.5739,11.5576,11.5739,13000.0
2009-12-22 12:50:00,14.17,14.19,14.17,14.19,33000.0,11.5657,11.5821,11.5657,11.5821,33000.0
2009-12-22 12:55:00,14.19,14.2,14.18,14.19,10300.0,11.5821,11.5902,11.5739,11.5821,10300.0
2009-12-22 13:00:00,14.19,14.2,14.17,14.18,16100.0,11.5821,11.5902,11.5657,11.5739,16100.0
2009-12-22 13:05:00,14.18,14.21,14.18,14.21,18400.0,11.5739,11.5984,11.5739,11.5984,18400.0
2009-12-22 13:10:00,14.21,14.21,14.18,14.18,23400.0,11.5984,11.5984,11.5739,11.5739,23400.0
2009-12-22 13:15:00,14.18,14.18,14.16,14.16,31400.0,11.5739,11.5739,11.5576,11.5576,31400.0
2009-12-22 13:20:00,14.17,14.17,14.16,14.17,3700.0,11.5657,11.5657,11.5576,11.5657,3700.0
2009-12-22 13:25:00,14.17,14.17,14.16,14.16,5300.0,11.5657,11.5657,11.5576,11.5576,5300.0
2009-12-22 13:30:00,14.16,14.18,14.16,14.18,10800.0,11.5576,11.5739,11.5576,11.5739,10800.0
2009-12-22 13:35:00,14.18,14.18,14.17,14.18,8100.0,11.5739,11.5739,11.5657,11.5739,8100.0
2009-12-22 13:40:00,14.18,14.18,14.12,14.13,98100.0,11.5739,11.5739,11.5249,11.5331,98100.0
2009-12-22 13:45:00,14.13,14.13,14.12,14.13,19300.0,11.5331,11.5331,11.5249,11.5331,19300.0
2009-12-22 13:50:00,14.12,14.13,14.08,14.1,63700.0,11.5249,11.5331,11.4923,11.5086,63700.0
2009-12-22 13:55:00,14.1,14.1,14.08,14.09,39900.0,11.5086,11.5086,11.4923,11.5005,39900.0
2009-12-22 14:00:00,14.08,14.09,14.08,14.09,13900.0,11.4923,11.5005,11.4923,11.5005,13900.0
2009-12-22 14:05:00,14.08,14.12,14.08,14.12,14300.0,11.4923,11.5249,11.4923,11.5249,14300.0
2009-12-22 14:10:00,14.11,14.14,14.11,14.14,13800.0,11.5168,11.5413,11.5168,11.5413,13800.0
2009-12-22 14:15:00,14.14,14.15,14.13,14.14,42500.0,11.5413,11.5494,11.5331,11.5413,42500.0
2009-12-22 14:20:00,14.13,14.14,14.13,14.14,6200.0,11.5331,11.5413,11.5331,11.5413,6200.0
2009-12-22 14:25:00,14.14,14.14,14.13,14.14,4500.0,11.5413,11.5413,11.5331,11.5413,4500.0
2009-12-22 14:30:00,14.14,14.14,14.13,14.14,6500.0,11.5413,11.5413,11.5331,11.5413,6500.0
2009-12-22 14:35:00,14.14,14.15,14.14,14.15,11100.0,11.5413,11.5494,11.5413,11.5494,11100.0
2009-12-22 14:40:00,14.15,14.15,14.14,14.15,5700.0,11.5494,11.5494,11.5413,11.5494,5700.0
2009-12-22 14:45:00,14.15,14.15,14.12,14.13,23800.0,11.5494,11.5494,11.5249,11.5331,23800.0
2009-12-22 14:50:00,14.13,14.14,14.13,14.14,7700.0,11.5331,11.5413,11.5331,11.5413,7700.0
2009-12-22 14:55:00,14.14,14.15,14.13,14.14,9500.0,11.5413,11.5494,11.5331,11.5413,9500.0
2009-12-22 15:00:00,14.14,14.15,14.12,14.13,36100.0,11.5413,11.5494,11.5249,11.5331,36100.0
2009-12-22 15:05:00,14.12,14.13,14.12,14.13,8000.0,11.5249,11.5331,11.5249,11.5331,8000.0
2009-12-22 15:10:00,14.13,14.13,14.12,14.13,8200.0,11.5331,11.5331,11.5249,11.5331,8200.0
2009-12-22 15:15:00,14.12,14.15,14.12,14.15,18500.0,11.5249,11.5494,11.5249,11.5494,18500.0
2009-12-22 15:20:00,14.14,14.15,14.14,14.15,9900.0,11.5413,11.5494,11.5413,11.5494,9900.0
2009-12-22 15:25:00,14.14,14.15,14.14,14.14,9400.0,11.5413,11.5494,11.5413,11.5413,9400.0
2009-12-22 15:30:00,14.15,14.15,14.13,14.13,37400.0,11.5494,11.5494,11.5331,11.5331,37400.0
2009-12-22 15:35:00,14.13,14.14,14.12,14.12,34500.0,11.5331,11.5413,11.5249,11.5249,34500.0
2009-12-22 15:40:00,14.12,14.13,14.12,14.13,25800.0,11.5249,11.5331,11.5249,11.5331,25800.0
2009-12-22 15:45:00,14.13,14.14,14.12,14.13,25800.0,11.5331,11.5413,11.5249,11.5331,25800.0
2009-12-22 15:50:00,14.14,14.14,14.13,14.14,21700.0,11.5413,11.5413,11.5331,11.5413,21700.0
2009-12-22 15:55:00,14.13,14.14,14.13,14.14,87000.0,11.5331,11.5413,11.5331,11.5413,87000.0
2009-12-23 09:30:00,14.26,14.3,14.13,14.27,93800.0,11.6392,11.6719,11.5331,11.6474,93800.0
2009-12-23 09:35:00,14.27,14.35,14.27,14.34,69600.0,11.6474,11.7127,11.6474,11.7045,69600.0
2009-12-23 09:40:00,14.34,14.35,14.3,14.31,37800.0,11.7045,11.7127,11.6719,11.68,37800.0
2009-12-23 09:45:00,14.3,14.35,14.28,14.35,30800.0,11.6719,11.7127,11.6555,11.7127,30800.0
2009-12-23 09:50:00,14.34,14.37,14.32,14.35,29500.0,11.7045,11.729,11.6882,11.7127,29500.0
2009-12-23 09:55:00,14.35,14.36,14.32,14.32,22000.0,11.7127,11.7208,11.6882,11.6882,22000.0
2009-12-23 10:00:00,14.32,14.32,14.18,14.22,105600.0,11.6882,11.6882,11.5739,11.6066,105600.0
2009-12-23 10:05:00,14.22,14.22,14.15,14.15,35900.0,11.6066,11.6066,11.5494,11.5494,35900.0
2009-12-23 10:10:00,14.16,14.21,14.15,14.19,31200.0,11.5576,11.5984,11.5494,11.5821,31200.0
2009-12-23 10:15:00,14.18,14.21,14.15,14.17,22400.0,11.5739,11.5984,11.5494,11.5657,22400.0
2009-12-23 10:20:00,14.17,14.19,14.15,14.15,18000.0,11.5657,11.5821,11.5494,11.5494,18000.0
2009-12-23 10:25:00,14.15,14.16,14.08,14.08,69500.0,11.5494,11.5576,11.4923,11.4923,69500.0
2009-12-23 10:30:00,14.09,14.11,14.06,14.07,53800.0,11.5005,11.5168,11.476,11.4841,53800.0
2009-12-23 10:35:00,14.07,14.08,14.05,14.06,22400.0,11.4841,11.4923,11.4678,11.476,22400.0
2009-12-23 10:40:00,14.06,14.1,14.05,14.05,71300.0,11.476,11.5086,11.4678,11.4678,71300.0
2009-12-23 10:45:00,14.06,14.08,14.05,14.08,69200.0,11.476,11.4923,11.4678,11.4923,69200.0
2009-12-23 10:50:00,14.08,14.09,14.07,14.09,30600.0,11.4923,11.5005,11.4841,11.5005,30600.0
2009-12-23 10:55:00,14.09,14.1,14.08,14.09,45800.0,11.5005,11.5086,11.4923,11.5005,45800.0
2009-12-23 11:00:00,14.1,14.1,14.06,14.07,21300.0,11.5086,11.5086,11.476,11.4841,21300.0
2009-12-23 11:05:00,14.07,14.08,14.07,14.07,2300.0,11.4841,11.4923,11.4841,11.4841,2300.0
2009-12-23 11:10:00,14.08,14.12,14.07,14.12,24900.0,11.4923,11.5249,11.4841,11.5249,24900.0
2009-12-23 11:15:00,14.12,14.21,14.12,14.2,38400.0,11.5249,11.5984,11.5249,11.5902,38400.0
2009-12-23 11:20:00,14.2,14.22,14.2,14.22,19900.0,11.5902,11.6066,11.5902,11.6066,19900.0
2009-12-23 11:25:00,14.22,14.24,14.21,14.21,15700.0,11.6066,11.6229,11.5984,11.5984,15700.0
2009-12-23 11:30:00,14.21,14.23,14.17,14.2,21600.0,11.5984,11.6147,11.5657,11.5902,21600.0
2009-12-23 11:35:00,14.2,14.2,14.18,14.19,6800.0,11.5902,11.5902,11.5739,11.5821,6800.0
2009-12-23 11:40:00,14.19,14.19,14.18,14.18,3100.0,11.5821,11.5821,11.5739,11.5739,3100.0
2009-12-23 11:45:00,14.19,14.19,14.17,14.17,8900.0,11.5821,11.5821,11.5657,11.5657,8900.0
2009-12-23 11:50:00,14.16,14.16,14.14,14.14,5700.0,11.5576,11.5576,11.5413,11.5413,5700.0
2009-12-23 11:55:00,14.14,14.14,14.11,14.12,10000.0,11.5413,11.5413,11.5168,11.5249,10000.0
2009-12-23 12:00:00,14.11,14.14,14.11,14.14,23600.0,11.5168,11.5413,11.5168,11.5413,23600.0
2009-12-23 12:05:00,14.14,14.14,14.12,14.12,7000.0,11.5413,11.5413,11.5249,11.5249,7000.0
2009-12-23 12:10:00,14.12,14.13,14.11,14.13,8400.0,11.5249,11.5331,11.5168,11.5331,8400.0
2009-12-23 12:15:00,14.13,14.16,14.12,14.14,25800.0,11.5331,11.5576,11.5249,11.5413,25800.0
2009-12-23 12:20:00,14.14,14.14,14.13,14.14,5600.0,11.5413,11.5413,11.5331,11.5413,5600.0
2009-12-23 12:25:00,14.14,14.15,14.14,14.14,1000.0,11.5413,11.5494,11.5413,11.5413,1000.0
2009-12-23 12:30:00,14.14,14.17,14.14,14.16,35600.0,11.5413,11.5657,11.5413,11.5576,35600.0
2009-12-23 12:35:00,14.17,14.17,14.16,14.17,3300.0,11.5657,11.5657,11.5576,11.5657,3300.0
2009-12-23 12:40:00,14.17,14.17,14.16,14.17,1800.0,11.5657,11.5657,11.5576,11.5657,1800.0
2009-12-23 12:45:00,14.17,14.17,14.15,14.17,24200.0,11.5657,11.5657,11.5494,11.5657,24200.0
2009-12-23 12:50:00,14.16,14.18,14.16,14.16,22800.0,11.5576,11.5739,11.5576,11.5576,22800.0
2009-12-23 12:55:00,14.15,14.18,14.15,14.17,21100.0,11.5494,11.5739,11.5494,11.5657,21100.0
2009-12-23 13:00:00,14.18,14.18,14.17,14.18,3700.0,11.5739,11.5739,11.5657,11.5739,3700.0
2009-12-23 13:05:00,14.18,14.2,14.18,14.2,9900.0,11.5739,11.5902,11.5739,11.5902,9900.0
2009-12-23 13:10:00,14.19,14.2,14.16,14.16,23400.0,11.5821,11.5902,11.5576,11.5576,23400.0
2009-12-23 13:15:00,14.16,14.17,14.14,14.14,54600.0,11.5576,11.5657,11.5413,11.5413,54600.0
2009-12-23 13:20:00,14.14,14.17,14.14,14.15,24400.0,11.5413,11.5657,11.5413,11.5494,24400.0
2009-12-23 13:25:00,14.15,14.16,14.11,14.11,49100.0,11.5494,11.5576,11.5168,11.5168,49100.0
2009-12-23 13:30:00,14.11,14.16,14.11,14.16,15400.0,11.5168,11.5576,11.5168,11.5576,15400.0
2009-12-23 13:35:00,14.16,14.16,14.15,14.15,6200.0,11.5576,11.5576,11.5494,11.5494,6200.0
2009-12-23 13:40:00,14.14,14.15,14.14,14.15,4000.0,11.5413,11.5494,11.5413,11.5494,4000.0
2009-12-23 13:45:00,14.15,14.18,14.15,14.17,10600.0,11.5494,11.5739,11.5494,11.5657,10600.0
2009-12-23 13:50:00,14.17,14.18,14.16,14.18,3700.0,11.5657,11.5739,11.5576,11.5739,3700.0
2009-12-23 13:55:00,14.18,14.19,14.17,14.18,4800.0,11.5739,11.5821,11.5657,11.5739,4800.0
2009-12-23 14:00:00,14.18,14.19,14.18,14.18,4500.0,11.5739,11.5821,11.5739,11.5739,4500.0
2009-12-23 14:05:00,14.19,14.2,14.18,14.2,10900.0,11.5821,11.5902,11.5739,11.5902,10900.0
2009-12-23 14:10:00,14.2,14.2,14.19,14.2,10700.0,11.5902,11.5902,11.5821,11.5902,10700.0
2009-12-23 14:15:00,14.2,14.21,14.18,14.18,21000.0,11.5902,11.5984,11.5739,11.5739,21000.0
2009-12-23 14:20:00,14.18,14.19,14.18,14.18,5200.0,11.5739,11.5821,11.5739,11.5739,5200.0
2009-12-23 14:25:00,14.19,14.19,14.16,14.17,6000.0,11.5821,11.5821,11.5576,11.5657,6000.0
2009-12-23 14:30:00,14.17,14.18,14.16,14.18,3800.0,11.5657,11.5739,11.5576,11.5739,3800.0
2009-12-23 14:35:00,14.17,14.2,14.17,14.19,14500.0,11.5657,11.5902,11.5657,11.5821,14500.0
2009-12-23 14:40:00,14.2,14.21,14.19,14.2,7400.0,11.5902,11.5984,11.5821,11.5902,7400.0
2009-12-23 14:45:00,14.21,14.21,14.2,14.21,2100.0,11.5984,11.5984,11.5902,11.5984,2100.0
2009-12-23 14:50:00,14.2,14.21,14.2,14.21,3800.0,11.5902,11.5984,11.5902,11.5984,3800.0
2009-12-23 14:55:00,14.2,14.21,14.2,14.21,2500.0,11.5902,11.5984,11.5902,11.5984,2500.0
2009-12-23 15:00:00,14.2,14.21,14.2,14.21,3900.0,11.5902,11.5984,11.5902,11.5984,3900.0
2009-12-23 15:05:00,14.2,14.21,14.19,14.19,11000.0,11.5902,11.5984,11.5821,11.5821,11000.0
2009-12-23 15:10:00,14.19,14.2,14.19,14.19,5300.0,11.5821,11.5902,11.5821,11.5821,5300.0
2009-12-23 15:15:00,14.19,14.19,14.17,14.18,18400.0,11.5821,11.5821,11.5657,11.5739,18400.0
2009-12-23 15:20:00,14.18,14.18,14.17,14.18,3600.0,11.5739,11.5739,11.5657,11.5739,3600.0
2009-12-23 15:25:00,14.17,14.18,14.17,14.17,6500.0,11.5657,11.5739,11.5657,11.5657,6500.0
2009-12-23 15:30:00,14.18,14.18,14.15,14.16,28500.0,11.5739,11.5739,11.5494,11.5576,28500.0
2009-12-23 15:35:00,14.16,14.17,14.15,14.17,35500.0,11.5576,11.5657,11.5494,11.5657,35500.0
2009-12-23 15:40:00,14.17,14.18,14.16,14.17,36100.0,11.5657,11.5739,11.5576,11.5657,36100.0
2009-12-23 15:45:00,14.17,14.18,14.17,14.17,15700.0,11.5657,11.5739,11.5657,11.5657,15700.0
2009-12-23 15:50:00,14.17,14.18,14.16,14.18,62200.0,11.5657,11.5739,11.5576,11.5739,62200.0
2009-12-23 15:55:00,14.18,14.21,14.17,14.2,162500.0,11.5739,11.5984,11.5657,11.5902,162500.0
2009-12-24 09:30:00,14.2,14.23,14.2,14.2,7900.0,11.5902,11.6147,11.5902,11.5902,7900.0
2009-12-24 09:35:00,14.22,14.29,14.21,14.27,7300.0,11.6066,11.6637,11.5984,11.6474,7300.0
2009-12-24 09:40:00,14.27,14.28,14.24,14.27,9600.0,11.6474,11.6555,11.6229,11.6474,9600.0
2009-12-24 09:45:00,14.28,14.28,14.25,14.27,6800.0,11.6555,11.6555,11.631,11.6474,6800.0
2009-12-24 09:50:00,14.26,14.27,14.25,14.26,10900.0,11.6392,11.6474,11.631,11.6392,10900.0
2009-12-24 09:55:00,14.27,14.29,14.27,14.29,12400.0,11.6474,11.6637,11.6474,11.6637,12400.0
2009-12-24 10:00:00,14.28,14.31,14.28,14.3,12100.0,11.6555,11.68,11.6555,11.6719,12100.0
2009-12-24 10:05:00,14.3,14.3,14.29,14.29,6400.0,11.6719,11.6719,11.6637,11.6637,6400.0
2009-12-24 10:10:00,14.29,14.29,14.28,14.28,3800.0,11.6637,11.6637,11.6555,11.6555,3800.0
2009-12-24 10:15:00,14.28,14.28,14.26,14.26,8200.0,11.6555,11.6555,11.6392,11.6392,8200.0
2009-12-24 10:20:00,14.26,14.26,14.24,14.24,13600.0,11.6392,11.6392,11.6229,11.6229,13600.0
2009-12-24 10:25:00,14.24,14.26,14.23,14.26,10500.0,11.6229,11.6392,11.6147,11.6392,10500.0
2009-12-24 10:30:00,14.25,14.26,14.25,14.25,3600.0,11.631,11.6392,11.631,11.631,3600.0
2009-12-24 10:35:00,14.25,14.26,14.25,14.25,1800.0,11.631,11.6392,11.631,11.631,1800.0
2009-12-24 10:40:00,14.25,14.26,14.25,14.25,1100.0,11.631,11.6392,11.631,11.631,1100.0
2009-12-24 10:45:00,14.26,14.26,14.25,14.25,3200.0,11.6392,11.6392,11.631,11.631,3200.0
2009-12-24 10:50:00,14.25,14.26,14.25,14.25,5600.0,11.631,11.6392,11.631,11.631,5600.0
2009-12-24 10:55:00,14.25,14.26,14.25,14.26,1500.0,11.631,11.6392,11.631,11.6392,1500.0
2009-12-24 11:00:00,14.26,14.27,14.25,14.26,16500.0,11.6392,11.6474,11.631,11.6392,16500.0
2009-12-24 11:05:00,14.27,14.27,14.26,14.26,2400.0,11.6474,11.6474,11.6392,11.6392,2400.0
2009-12-24 11:10:00,14.26,14.27,14.26,14.26,6400.0,11.6392,11.6474,11.6392,11.6392,6400.0
2009-12-24 11:15:00,14.26,14.27,14.26,14.26,2500.0,11.6392,11.6474,11.6392,11.6392,2500.0
2009-12-24 11:20:00,14.26,14.27,14.26,14.27,5600.0,11.6392,11.6474,11.6392,11.6474,5600.0
2009-12-24 11:25:00,14.26,14.27,14.26,14.26,6600.0,11.6392,11.6474,11.6392,11.6392,6600.0
2009-12-24 11:30:00,14.26,14.27,14.26,14.27,8500.0,11.6392,11.6474,11.6392,11.6474,8500.0
2009-12-24 11:35:00,14.26,14.27,14.26,14.27,3100.0,11.6392,11.6474,11.6392,11.6474,3100.0
2009-12-24 11:40:00,14.26,14.27,14.26,14.26,10200.0,11.6392,11.6474,11.6392,11.6392,10200.0
2009-12-24 11:45:00,14.27,14.27,14.26,14.27,4400.0,11.6474,11.6474,11.6392,11.6474,4400.0
2009-12-24 11:50:00,14.27,14.27,14.25,14.25,22100.0,11.6474,11.6474,11.631,11.631,22100.0
2009-12-24 11:55:00,14.26,14.27,14.26,14.26,18900.0,11.6392,11.6474,11.6392,11.6392,18900.0
2009-12-24 12:00:00,14.26,14.27,14.25,14.25,9300.0,11.6392,11.6474,11.631,11.631,9300.0
2009-12-24 12:05:00,14.25,14.25,14.24,14.24,4100.0,11.631,11.631,11.6229,11.6229,4100.0
2009-12-24 12:10:00,14.25,14.25,14.24,14.25,6100.0,11.631,11.631,11.6229,11.631,6100.0
2009-12-24 12:15:00,14.25,14.25,14.23,14.24,3600.0,11.631,11.631,11.6147,11.6229,3600.0
2009-12-24 12:20:00,14.24,14.24,14.21,14.22,17900.0,11.6229,11.6229,11.5984,11.6066,17900.0
2009-12-24 12:25:00,14.22,14.22,14.18,14.2,15900.0,11.6066,11.6066,11.5739,11.5902,15900.0
2009-12-24 12:30:00,14.2,14.2,14.19,14.2,8500.0,11.5902,11.5902,11.5821,11.5902,8500.0
2009-12-24 12:35:00,14.2,14.2,14.19,14.2,5000.0,11.5902,11.5902,11.5821,11.5902,5000.0
2009-12-24 12:40:00,14.19,14.22,14.19,14.22,9600.0,11.5821,11.6066,11.5821,11.6066,9600.0
2009-12-24 12:45:00,14.22,14.25,14.22,14.25,17800.0,11.6066,11.631,11.6066,11.631,17800.0
2009-12-24 12:50:00,14.25,14.27,14.25,14.27,19200.0,11.631,11.6474,11.631,11.6474,19200.0
2009-12-24 12:55:00,14.27,14.27,14.26,14.27,39900.0,11.6474,11.6474,11.6392,11.6474,39900.0
2009-12-28 09:30:00,14.3,14.3,14.23,14.26,34300.0,11.6719,11.6719,11.6147,11.6392,34300.0
2009-12-28 09:35:00,14.26,14.3,14.22,14.25,20400.0,11.6392,11.6719,11.6066,11.631,20400.0
2009-12-28 09:40:00,14.25,14.28,14.25,14.25,9900.0,11.631,11.6555,11.631,11.631,9900.0
2009-12-28 09:45:00,14.25,14.3,14.25,14.25,9600.0,11.631,11.6719,11.631,11.631,9600.0
2009-12-28 09:50:00,14.25,14.26,14.25,14.25,4300.0,11.631,11.6392,11.631,11.631,4300.0
2009-12-28 09:55:00,14.25,14.26,14.23,14.24,8100.0,11.631,11.6392,11.6147,11.6229,8100.0
2009-12-28 10:00:00,14.23,14.24,14.22,14.24,15600.0,11.6147,11.6229,11.6066,11.6229,15600.0
2009-12-28 10:05:00,14.23,14.25,14.2,14.2,12300.0,11.6147,11.631,11.5902,11.5902,12300.0
2009-12-28 10:10:00,14.2,14.2,14.13,14.13,16100.0,11.5902,11.5902,11.5331,11.5331,16100.0
2009-12-28 10:15:00,14.13,14.15,14.12,14.15,22100.0,11.5331,11.5494,11.5249,11.5494,22100.0
2009-12-28 10:20:00,14.15,14.16,14.14,14.15,8300.0,11.5494,11.5576,11.5413,11.5494,8300.0
2009-12-28 10:25:00,14.15,14.16,14.13,14.16,17000.0,11.5494,11.5576,11.5331,11.5576,17000.0
2009-12-28 10:30:00,14.16,14.16,14.15,14.15,6200.0,11.5576,11.5576,11.5494,11.5494,6200.0
2009-12-28 10:35:00,14.16,14.16,14.15,14.15,2500.0,11.5576,11.5576,11.5494,11.5494,2500.0
2009-12-28 10:40:00,14.15,14.16,14.15,14.15,7100.0,11.5494,11.5576,11.5494,11.5494,7100.0
2009-12-28 10:45:00,14.15,14.16,14.15,14.15,4500.0,11.5494,11.5576,11.5494,11.5494,4500.0
2009-12-28 10:50:00,14.15,14.16,14.11,14.11,23200.0,11.5494,11.5576,11.5168,11.5168,23200.0
2009-12-28 10:55:00,14.11,14.12,14.09,14.09,27900.0,11.5168,11.5249,11.5005,11.5005,27900.0
2009-12-28 11:00:00,14.09,14.1,14.09,14.1,7900.0,11.5005,11.5086,11.5005,11.5086,7900.0
2009-12-28 11:05:00,14.1,14.1,14.09,14.09,7200.0,11.5086,11.5086,11.5005,11.5005,7200.0
2009-12-28 11:10:00,14.09,14.1,14.07,14.07,21900.0,11.5005,11.5086,11.4841,11.4841,21900.0
2009-12-28 11:15:00,14.07,14.08,14.06,14.06,4700.0,11.4841,11.4923,11.476,11.476,4700.0
2009-12-28 11:20:00,14.06,14.07,14.04,14.06,31600.0,11.476,11.4841,11.4596,11.476,31600.0
2009-12-28 11:25:00,14.06,14.07,14.06,14.06,7900.0,11.476,11.4841,11.476,11.476,7900.0
2009-12-28 11:30:00,14.07,14.11,14.07,14.11,24700.0,11.4841,11.5168,11.4841,11.5168,24700.0
2009-12-28 11:35:00,14.1,14.11,14.1,14.1,9700.0,11.5086,11.5168,11.5086,11.5086,9700.0
2009-12-28 11:40:00,14.11,14.12,14.1,14.1,17400.0,11.5168,11.5249,11.5086,11.5086,17400.0
2009-12-28 11:45:00,14.11,14.11,14.1,14.1,3800.0,11.5168,11.5168,11.5086,11.5086,3800.0
2009-12-28 11:50:00,14.11,14.11,14.1,14.1,10200.0,11.5168,11.5168,11.5086,11.5086,10200.0
2009-12-28 11:55:00,14.1,14.1,14.07,14.07,43200.0,11.5086,11.5086,11.4841,11.4841,43200.0
2009-12-28 12:00:00,14.07,14.08,14.07,14.07,15400.0,11.4841,11.4923,11.4841,11.4841,15400.0
2009-12-28 12:05:00,14.07,14.08,14.06,14.06,7900.0,11.4841,11.4923,11.476,11.476,7900.0
2009-12-28 12:10:00,14.07,14.07,14.06,14.06,2400.0,11.4841,11.4841,11.476,11.476,2400.0
2009-12-28 12:15:00,14.07,14.07,14.06,14.06,8200.0,11.4841,11.4841,11.476,11.476,8200.0
2009-12-28 12:20:00,14.06,14.07,14.06,14.06,8900.0,11.476,11.4841,11.476,11.476,8900.0
2009-12-28 12:25:00,14.06,14.08,14.06,14.07,8200.0,11.476,11.4923,11.476,11.4841,8200.0
2009-12-28 12:30:00,14.08,14.08,14.06,14.06,11100.0,11.4923,11.4923,11.476,11.476,11100.0
2009-12-28 12:35:00,14.06,14.07,14.06,14.06,3100.0,11.476,11.4841,11.476,11.476,3100.0
2009-12-28 12:40:00,14.07,14.07,14.06,14.07,5200.0,11.4841,11.4841,11.476,11.4841,5200.0
2009-12-28 12:45:00,14.06,14.07,14.06,14.06,7200.0,11.476,11.4841,11.476,11.476,7200.0
2009-12-28 12:50:00,14.06,14.07,14.06,14.06,4500.0,11.476,11.4841,11.476,11.476,4500.0
2009-12-28 12:55:00,14.06,14.07,14.06,14.07,4700.0,11.476,11.4841,11.476,11.4841,4700.0
2009-12-28 13:00:00,14.06,14.07,14.06,14.06,2100.0,11.476,11.4841,11.476,11.476,2100.0
2009-12-28 13:05:00,14.07,14.07,14.06,14.06,1800.0,11.4841,11.4841,11.476,11.476,1800.0
2009-12-28 13:10:00,14.06,14.07,14.06,14.06,4500.0,11.476,11.4841,11.476,11.476,4500.0
2009-12-28 13:15:00,14.07,14.07,14.06,14.06,13800.0,11.4841,11.4841,11.476,11.476,13800.0
2009-12-28 13:20:00,14.06,14.07,14.06,14.06,3000.0,11.476,11.4841,11.476,11.476,3000.0
2009-12-28 13:25:00,14.06,14.07,14.06,14.06,7100.0,11.476,11.4841,11.476,11.476,7100.0
2009-12-28 13:30:00,14.06,14.07,14.06,14.06,4000.0,11.476,11.4841,11.476,11.476,4000.0
2009-12-28 13:35:00,14.06,14.07,14.03,14.04,30400.0,11.476,11.4841,11.4515,11.4596,30400.0
2009-12-28 13:40:00,14.03,14.03,14.02,14.02,7100.0,11.4515,11.4515,11.4433,11.4433,7100.0
2009-12-28 13:45:00,14.03,14.03,14.01,14.01,12200.0,11.4515,11.4515,11.4352,11.4352,12200.0
2009-12-28 13:50:00,14.01,14.02,14.0,14.01,28400.0,11.4352,11.4433,11.427,11.4352,28400.0
2009-12-28 13:55:00,14.02,14.02,14.01,14.02,7500.0,11.4433,11.4433,11.4352,11.4433,7500.0
2009-12-28 14:00:00,14.01,14.02,13.99,13.99,22100.0,11.4352,11.4433,11.4188,11.4188,22100.0
2009-12-28 14:05:00,13.99,13.99,13.97,13.97,40500.0,11.4188,11.4188,11.4025,11.4025,40500.0
2009-12-28 14:10:00,13.96,13.98,13.95,13.97,49900.0,11.3943,11.4107,11.3862,11.4025,49900.0
2009-12-28 14:15:00,13.98,13.98,13.93,13.96,41000.0,11.4107,11.4107,11.3699,11.3943,41000.0
2009-12-28 14:20:00,13.96,13.96,13.93,13.93,26300.0,11.3943,11.3943,11.3699,11.3699,26300.0
2009-12-28 14:25:00,13.93,13.94,13.9,13.92,31800.0,11.3699,11.378,11.3454,11.3617,31800.0
2009-12-28 14:30:00,13.92,13.97,13.92,13.95,89000.0,11.3617,11.4025,11.3617,11.3862,89000.0
2009-12-28 14:35:00,13.95,13.96,13.95,13.95,4500.0,11.3862,11.3943,11.3862,11.3862,4500.0
2009-12-28 14:40:00,13.96,13.96,13.91,13.92,14600.0,11.3943,11.3943,11.3535,11.3617,14600.0
2009-12-28 14:45:00,13.91,13.95,13.91,13.94,17900.0,11.3535,11.3862,11.3535,11.378,17900.0
2009-12-28 14:50:00,13.94,13.97,13.94,13.97,12800.0,11.378,11.4025,11.378,11.4025,12800.0
2009-12-28 14:55:00,13.97,13.97,13.96,13.97,10100.0,11.4025,11.4025,11.3943,11.4025,10100.0
2009-12-28 15:00:00,13.97,13.98,13.96,13.96,26700.0,11.4025,11.4107,11.3943,11.3943,26700.0
2009-12-28 15:05:00,13.96,13.97,13.96,13.96,11900.0,11.3943,11.4025,11.3943,11.3943,11900.0
2009-12-28 15:10:00,13.97,13.98,13.96,13.97,22800.0,11.4025,11.4107,11.3943,11.4025,22800.0
2009-12-28 15:15:00,13.97,14.0,13.97,13.99,63800.0,11.4025,11.427,11.4025,11.4188,63800.0
2009-12-28 15:20:00,13.99,13.99,13.98,13.98,7500.0,11.4188,11.4188,11.4107,11.4107,7500.0
2009-12-28 15:25:00,13.99,14.0,13.97,13.99,54800.0,11.4188,11.427,11.4025,11.4188,54800.0
2009-12-28 15:30:00,14.0,14.0,13.99,14.0,19300.0,11.427,11.427,11.4188,11.427,19300.0
2009-12-28 15:35:00,14.0,14.01,13.99,14.01,22900.0,11.427,11.4352,11.4188,11.4352,22900.0
2009-12-28 15:40:00,14.01,14.01,14.0,14.01,24300.0,11.4352,11.4352,11.427,11.4352,24300.0
2009-12-28 15:45:00,14.01,14.04,14.0,14.04,47500.0,11.4352,11.4596,11.427,11.4596,47500.0
2009-12-28 15:50:00,14.04,14.05,14.02,14.05,73100.0,11.4596,11.4678,11.4433,11.4678,73100.0
2009-12-28 15:55:00,14.05,14.08,14.04,14.08,86900.0,11.4678,11.4923,11.4596,11.4923,86900.0
2009-12-29 09:30:00,14.07,14.15,14.02,14.12,23200.0,11.4841,11.5494,11.4433,11.5249,23200.0
2009-12-29 09:35:00,14.11,14.11,13.96,13.97,19900.0,11.5168,11.5168,11.3943,11.4025,19900.0
2009-12-29 09:40:00,13.95,13.97,13.95,13.96,11000.0,11.3862,11.4025,11.3862,11.3943,11000.0
2009-12-29 09:45:00,13.95,13.99,13.95,13.96,12100.0,11.3862,11.4188,11.3862,11.3943,12100.0
2009-12-29 09:50:00,13.96,13.98,13.95,13.97,10000.0,11.3943,11.4107,11.3862,11.4025,10000.0
2009-12-29 09:55:00,13.97,13.99,13.95,13.98,22700.0,11.4025,11.4188,11.3862,11.4107,22700.0
2009-12-29 10:00:00,13.98,14.0,13.97,13.99,13400.0,11.4107,11.427,11.4025,11.4188,13400.0
2009-12-29 10:05:00,13.98,14.0,13.98,13.99,18900.0,11.4107,11.427,11.4107,11.4188,18900.0
2009-12-29 10:10:00,13.99,14.0,13.98,13.98,11700.0,11.4188,11.427,11.4107,11.4107,11700.0
2009-12-29 10:15:00,13.98,13.99,13.97,13.97,12700.0,11.4107,11.4188,11.4025,11.4025,12700.0
2009-12-29 10:20:00,13.97,13.98,13.94,13.94,12900.0,11.4025,11.4107,11.378,11.378,12900.0
2009-12-29 10:25:00,13.94,13.95,13.91,13.91,13900.0,11.378,11.3862,11.3535,11.3535,13900.0
2009-12-29 10:30:00,13.91,13.92,13.91,13.91,77900.0,11.3535,11.3617,11.3535,11.3535,77900.0
2009-12-29 10:35:00,13.91,13.92,13.91,13.91,12700.0,11.3535,11.3617,11.3535,11.3535,12700.0
2009-12-29 10:40:00,13.92,13.92,13.91,13.91,59400.0,11.3617,11.3617,11.3535,11.3535,59400.0
2009-12-29 10:45:00,13.91,13.92,13.91,13.91,7000.0,11.3535,11.3617,11.3535,11.3535,7000.0
2009-12-29 10:50:00,13.91,13.92,13.91,13.91,64400.0,11.3535,11.3617,11.3535,11.3535,64400.0
2009-12-29 10:55:00,13.91,13.92,13.91,13.92,15300.0,11.3535,11.3617,11.3535,11.3617,15300.0
2009-12-29 11:00:00,13.91,13.92,13.91,13.91,10500.0,11.3535,11.3617,11.3535,11.3535,10500.0
2009-12-29 11:05:00,13.92,13.92,13.91,13.91,12700.0,11.3617,11.3617,11.3535,11.3535,12700.0
2009-12-29 11:10:00,13.91,13.92,13.91,13.91,6900.0,11.3535,11.3617,11.3535,11.3535,6900.0
2009-12-29 11:15:00,13.91,13.92,13.91,13.91,5900.0,11.3535,11.3617,11.3535,11.3535,5900.0
2009-12-29 11:20:00,13.91,13.92,13.91,13.91,7300.0,11.3535,11.3617,11.3535,11.3535,7300.0
2009-12-29 11:25:00,13.91,13.92,13.88,13.88,61100.0,11.3535,11.3617,11.329,11.329,61100.0
2009-12-29 11:30:00,13.87,13.9,13.85,13.9,30600.0,11.3209,11.3454,11.3046,11.3454,30600.0
2009-12-29 11:35:00,13.89,13.89,13.85,13.85,20900.0,11.3372,11.3372,11.3046,11.3046,20900.0
2009-12-29 11:40:00,13.85,13.87,13.85,13.86,10700.0,11.3046,11.3209,11.3046,11.3127,10700.0
2009-12-29 11:45:00,13.86,13.89,13.86,13.89,15300.0,11.3127,11.3372,11.3127,11.3372,15300.0
2009-12-29 11:50:00,13.89,13.9,13.87,13.88,17800.0,11.3372,11.3454,11.3209,11.329,17800.0
2009-12-29 11:55:00,13.87,13.88,13.86,13.86,5800.0,11.3209,11.329,11.3127,11.3127,5800.0
2009-12-29 12:00:00,13.86,13.89,13.86,13.88,10100.0,11.3127,11.3372,11.3127,11.329,10100.0
2009-12-29 12:05:00,13.89,13.9,13.88,13.9,10600.0,11.3372,11.3454,11.329,11.3454,10600.0
2009-12-29 12:10:00,13.9,13.9,13.89,13.9,8600.0,11.3454,11.3454,11.3372,11.3454,8600.0
2009-12-29 12:15:00,13.89,13.9,13.89,13.9,3300.0,11.3372,11.3454,11.3372,11.3454,3300.0
2009-12-29 12:20:00,13.9,13.9,13.87,13.89,12800.0,11.3454,11.3454,11.3209,11.3372,12800.0
2009-12-29 12:25:00,13.89,13.9,13.87,13.87,8000.0,11.3372,11.3454,11.3209,11.3209,8000.0
2009-12-29 12:30:00,13.87,13.88,13.87,13.87,4300.0,11.3209,11.329,11.3209,11.3209,4300.0
2009-12-29 12:35:00,13.88,13.88,13.87,13.88,3400.0,11.329,11.329,11.3209,11.329,3400.0
2009-12-29 12:40:00,13.88,13.9,13.87,13.9,7200.0,11.329,11.3454,11.3209,11.3454,7200.0
2009-12-29 12:45:00,13.9,13.91,13.9,13.91,10000.0,11.3454,11.3535,11.3454,11.3535,10000.0
2009-12-29 12:50:00,13.91,13.91,13.9,13.91,5100.0,11.3535,11.3535,11.3454,11.3535,5100.0
2009-12-29 12:55:00,13.91,13.91,13.9,13.9,5900.0,11.3535,11.3535,11.3454,11.3454,5900.0
2009-12-29 13:00:00,13.9,13.91,13.89,13.89,11800.0,11.3454,11.3535,11.3372,11.3372,11800.0
2009-12-29 13:05:00,13.89,13.93,13.89,13.93,12000.0,11.3372,11.3699,11.3372,11.3699,12000.0
2009-12-29 13:10:00,13.93,13.96,13.93,13.95,57700.0,11.3699,11.3943,11.3699,11.3862,57700.0
2009-12-29 13:15:00,13.96,13.96,13.95,13.95,7300.0,11.3943,11.3943,11.3862,11.3862,7300.0
2009-12-29 13:20:00,13.95,13.97,13.95,13.97,12900.0,11.3862,11.4025,11.3862,11.4025,12900.0
2009-12-29 13:25:00,13.97,13.98,13.97,13.97,5100.0,11.4025,11.4107,11.4025,11.4025,5100.0
2009-12-29 13:30:00,13.97,13.98,13.97,13.97,8300.0,11.4025,11.4107,11.4025,11.4025,8300.0
2009-12-29 13:35:00,13.98,14.01,13.97,14.0,22600.0,11.4107,11.4352,11.4025,11.427,22600.0
2009-12-29 13:40:00,14.0,14.01,14.0,14.0,4700.0,11.427,11.4352,11.427,11.427,4700.0
2009-12-29 13:45:00,14.0,14.01,14.0,14.01,54900.0,11.427,11.4352,11.427,11.4352,54900.0
2009-12-29 13:50:00,14.0,14.01,14.0,14.0,3700.0,11.427,11.4352,11.427,11.427,3700.0
2009-12-29 13:55:00,14.0,14.01,14.0,14.0,900.0,11.427,11.4352,11.427,11.427,900.0
2009-12-29 14:00:00,14.0,14.05,14.0,14.02,79400.0,11.427,11.4678,11.427,11.4433,79400.0
2009-12-29 14:05:00,14.03,14.05,14.02,14.05,35900.0,11.4515,11.4678,11.4433,11.4678,35900.0
2009-12-29 14:10:00,14.06,14.06,14.05,14.05,19900.0,11.476,11.476,11.4678,11.4678,19900.0
2009-12-29 14:15:00,14.05,14.06,14.05,14.05,7200.0,11.4678,11.476,11.4678,11.4678,7200.0
2009-12-29 14:20:00,14.06,14.06,14.05,14.06,14800.0,11.476,11.476,11.4678,11.476,14800.0
2009-12-29 14:25:00,14.07,14.09,14.06,14.09,31600.0,11.4841,11.5005,11.476,11.5005,31600.0
2009-12-29 14:30:00,14.08,14.1,14.08,14.09,40600.0,11.4923,11.5086,11.4923,11.5005,40600.0
2009-12-29 14:35:00,14.1,14.1,14.09,14.09,4900.0,11.5086,11.5086,11.5005,11.5005,4900.0
2009-12-29 14:40:00,14.09,14.1,14.09,14.09,16400.0,11.5005,11.5086,11.5005,11.5005,16400.0
2009-12-29 14:45:00,14.09,14.11,14.09,14.1,43400.0,11.5005,11.5168,11.5005,11.5086,43400.0
2009-12-29 14:50:00,14.11,14.12,14.1,14.1,79100.0,11.5168,11.5249,11.5086,11.5086,79100.0
2009-12-29 14:55:00,14.11,14.11,14.1,14.1,31000.0,11.5168,11.5168,11.5086,11.5086,31000.0
2009-12-29 15:00:00,14.1,14.13,14.1,14.11,50400.0,11.5086,11.5331,11.5086,11.5168,50400.0
2009-12-29 15:05:00,14.1,14.14,14.1,14.12,84300.0,11.5086,11.5413,11.5086,11.5249,84300.0
2009-12-29 15:10:00,14.13,14.13,14.12,14.13,3900.0,11.5331,11.5331,11.5249,11.5331,3900.0
2009-12-29 15:15:00,14.12,14.13,14.12,14.12,19200.0,11.5249,11.5331,11.5249,11.5249,19200.0
2009-12-29 15:20:00,14.12,14.13,14.11,14.11,20800.0,11.5249,11.5331,11.5168,11.5168,20800.0
2009-12-29 15:25:00,14.12,14.12,14.11,14.11,16100.0,11.5249,11.5249,11.5168,11.5168,16100.0
2009-12-29 15:30:00,14.1,14.11,14.1,14.1,28800.0,11.5086,11.5168,11.5086,11.5086,28800.0
2009-12-29 15:35:00,14.1,14.11,14.1,14.1,21000.0,11.5086,11.5168,11.5086,11.5086,21000.0
2009-12-29 15:40:00,14.1,14.11,14.1,14.11,10300.0,11.5086,11.5168,11.5086,11.5168,10300.0
2009-12-29 15:45:00,14.1,14.11,14.1,14.11,16800.0,11.5086,11.5168,11.5086,11.5168,16800.0
2009-12-29 15:50:00,14.11,14.11,14.1,14.1,210900.0,11.5168,11.5168,11.5086,11.5086,210900.0
2009-12-29 15:55:00,14.1,14.11,14.1,14.11,60500.0,11.5086,11.5168,11.5086,11.5168,60500.0
2009-12-30 09:30:00,14.13,14.13,13.98,14.08,31100.0,11.5331,11.5331,11.4107,11.4923,31100.0
2009-12-30 09:35:00,14.07,14.11,14.07,14.11,25000.0,11.4841,11.5168,11.4841,11.5168,25000.0
2009-12-30 09:40:00,14.11,14.17,14.11,14.13,35900.0,11.5168,11.5657,11.5168,11.5331,35900.0
2009-12-30 09:45:00,14.12,14.25,14.12,14.17,73300.0,11.5249,11.631,11.5249,11.5657,73300.0
2009-12-30 09:50:00,14.17,14.2,14.14,14.2,17400.0,11.5657,11.5902,11.5413,11.5902,17400.0
2009-12-30 09:55:00,14.19,14.23,14.18,14.18,10500.0,11.5821,11.6147,11.5739,11.5739,10500.0
2009-12-30 10:00:00,14.17,14.2,14.15,14.15,15800.0,11.5657,11.5902,11.5494,11.5494,15800.0
2009-12-30 10:05:00,14.15,14.16,14.14,14.14,11900.0,11.5494,11.5576,11.5413,11.5413,11900.0
2009-12-30 10:10:00,14.14,14.14,14.13,14.13,8400.0,11.5413,11.5413,11.5331,11.5331,8400.0
2009-12-30 10:15:00,14.13,14.17,14.13,14.15,22900.0,11.5331,11.5657,11.5331,11.5494,22900.0
2009-12-30 10:20:00,14.15,14.15,14.14,14.14,5700.0,11.5494,11.5494,11.5413,11.5413,5700.0
2009-12-30 10:25:00,14.14,14.15,14.14,14.15,17600.0,11.5413,11.5494,11.5413,11.5494,17600.0
2009-12-30 10:30:00,14.15,14.15,14.12,14.14,17800.0,11.5494,11.5494,11.5249,11.5413,17800.0
2009-12-30 10:35:00,14.14,14.15,14.03,14.03,29600.0,11.5413,11.5494,11.4515,11.4515,29600.0
2009-12-30 10:40:00,14.04,14.04,14.0,14.0,22900.0,11.4596,11.4596,11.427,11.427,22900.0
2009-12-30 10:45:00,14.01,14.01,14.0,14.0,8700.0,11.4352,11.4352,11.427,11.427,8700.0
2009-12-30 10:50:00,14.01,14.02,14.0,14.02,11600.0,11.4352,11.4433,11.427,11.4433,11600.0
2009-12-30 10:55:00,14.02,14.02,14.0,14.0,18800.0,11.4433,11.4433,11.427,11.427,18800.0
2009-12-30 11:00:00,14.0,14.02,14.0,14.02,4100.0,11.427,11.4433,11.427,11.4433,4100.0
2009-12-30 11:05:00,14.01,14.05,14.01,14.04,16100.0,11.4352,11.4678,11.4352,11.4596,16100.0
2009-12-30 11:10:00,14.05,14.06,14.04,14.06,23000.0,11.4678,11.476,11.4596,11.476,23000.0
2009-12-30 11:15:00,14.06,14.07,14.06,14.07,3300.0,11.476,11.4841,11.476,11.4841,3300.0
2009-12-30 11:20:00,14.07,14.1,14.06,14.08,16600.0,11.4841,11.5086,11.476,11.4923,16600.0
2009-12-30 11:25:00,14.08,14.08,14.05,14.08,25200.0,11.4923,11.4923,11.4678,11.4923,25200.0
2009-12-30 11:30:00,14.09,14.12,14.08,14.12,14300.0,11.5005,11.5249,11.4923,11.5249,14300.0
2009-12-30 11:35:00,14.12,14.16,14.12,14.16,29300.0,11.5249,11.5576,11.5249,11.5576,29300.0
2009-12-30 11:40:00,14.15,14.17,14.15,14.17,9200.0,11.5494,11.5657,11.5494,11.5657,9200.0
2009-12-30 11:45:00,14.17,14.17,14.15,14.16,36100.0,11.5657,11.5657,11.5494,11.5576,36100.0
2009-12-30 11:50:00,14.18,14.19,14.17,14.19,9800.0,11.5739,11.5821,11.5657,11.5821,9800.0
2009-12-30 11:55:00,14.18,14.28,14.18,14.27,128900.0,11.5739,11.6555,11.5739,11.6474,128900.0
2009-12-30 12:00:00,14.28,14.29,14.25,14.27,51300.0,11.6555,11.6637,11.631,11.6474,51300.0
2009-12-30 12:05:00,14.27,14.27,14.25,14.26,25100.0,11.6474,11.6474,11.631,11.6392,25100.0
2009-12-30 12:10:00,14.27,14.27,14.25,14.26,18400.0,11.6474,11.6474,11.631,11.6392,18400.0
2009-12-30 12:15:00,14.25,14.26,14.25,14.25,9200.0,11.631,11.6392,11.631,11.631,9200.0
2009-12-30 12:20:00,14.25,14.26,14.25,14.26,14300.0,11.631,11.6392,11.631,11.6392,14300.0
2009-12-30 12:25:00,14.26,14.26,14.25,14.26,1200.0,11.6392,11.6392,11.631,11.6392,1200.0
2009-12-30 12:30:00,14.26,14.26,14.25,14.26,6900.0,11.6392,11.6392,11.631,11.6392,6900.0
2009-12-30 12:35:00,14.25,14.25,14.23,14.24,24500.0,11.631,11.631,11.6147,11.6229,24500.0
2009-12-30 12:40:00,14.24,14.24,14.23,14.23,24300.0,11.6229,11.6229,11.6147,11.6147,24300.0
2009-12-30 12:45:00,14.23,14.29,14.23,14.29,60300.0,11.6147,11.6637,11.6147,11.6637,60300.0
2009-12-30 12:50:00,14.28,14.28,14.26,14.27,10500.0,11.6555,11.6555,11.6392,11.6474,10500.0
2009-12-30 12:55:00,14.27,14.27,14.26,14.27,500.0,11.6474,11.6474,11.6392,11.6474,500.0
2009-12-30 13:00:00,14.26,14.26,14.25,14.26,30500.0,11.6392,11.6392,11.631,11.6392,30500.0
2009-12-30 13:05:00,14.26,14.27,14.25,14.26,16300.0,11.6392,11.6474,11.631,11.6392,16300.0
2009-12-30 13:10:00,14.26,14.27,14.25,14.27,33400.0,11.6392,11.6474,11.631,11.6474,33400.0
2009-12-30 13:15:00,14.26,14.27,14.25,14.26,16100.0,11.6392,11.6474,11.631,11.6392,16100.0
2009-12-30 13:20:00,14.25,14.25,14.25,14.25,14500.0,11.631,11.631,11.631,11.631,14500.0
2009-12-30 13:25:00,14.25,14.26,14.24,14.24,34600.0,11.631,11.6392,11.6229,11.6229,34600.0
2009-12-30 13:30:00,14.24,14.25,14.24,14.24,15800.0,11.6229,11.631,11.6229,11.6229,15800.0
2009-12-30 13:35:00,14.25,14.25,14.24,14.25,2400.0,11.631,11.631,11.6229,11.631,2400.0
2009-12-30 13:40:00,14.24,14.28,14.24,14.28,18600.0,11.6229,11.6555,11.6229,11.6555,18600.0
2009-12-30 13:45:00,14.27,14.27,14.25,14.25,6400.0,11.6474,11.6474,11.631,11.631,6400.0
2009-12-30 13:50:00,14.25,14.26,14.24,14.25,3700.0,11.631,11.6392,11.6229,11.631,3700.0
2009-12-30 13:55:00,14.24,14.26,14.22,14.26,37700.0,11.6229,11.6392,11.6066,11.6392,37700.0
2009-12-30 14:00:00,14.26,14.26,14.24,14.25,34600.0,11.6392,11.6392,11.6229,11.631,34600.0
2009-12-30 14:05:00,14.25,14.28,14.25,14.27,55000.0,11.631,11.6555,11.631,11.6474,55000.0
2009-12-30 14:10:00,14.27,14.27,14.26,14.26,31300.0,11.6474,11.6474,11.6392,11.6392,31300.0
2009-12-30 14:15:00,14.27,14.27,14.26,14.27,25400.0,11.6474,11.6474,11.6392,11.6474,25400.0
2009-12-30 14:20:00,14.26,14.26,14.25,14.26,3300.0,11.6392,11.6392,11.631,11.6392,3300.0
2009-12-30 14:25:00,14.25,14.26,14.25,14.26,6700.0,11.631,11.6392,11.631,11.6392,6700.0
2009-12-30 14:30:00,14.25,14.26,14.25,14.26,3100.0,11.631,11.6392,11.631,11.6392,3100.0
2009-12-30 14:35:00,14.25,14.27,14.25,14.25,46200.0,11.631,11.6474,11.631,11.631,46200.0
2009-12-30 14:40:00,14.25,14.26,14.25,14.25,3100.0,11.631,11.6392,11.631,11.631,3100.0
2009-12-30 14:45:00,14.25,14.26,14.25,14.25,10800.0,11.631,11.6392,11.631,11.631,10800.0
2009-12-30 14:50:00,14.25,14.26,14.25,14.25,4500.0,11.631,11.6392,11.631,11.631,4500.0
2009-12-30 14:55:00,14.25,14.26,14.25,14.25,7900.0,11.631,11.6392,11.631,11.631,7900.0
2009-12-30 15:00:00,14.25,14.26,14.25,14.25,26900.0,11.631,11.6392,11.631,11.631,26900.0
2009-12-30 15:05:00,14.25,14.26,14.25,14.25,4400.0,11.631,11.6392,11.631,11.631,4400.0
2009-12-30 15:10:00,14.25,14.28,14.25,14.27,41400.0,11.631,11.6555,11.631,11.6474,41400.0
2009-12-30 15:15:00,14.27,14.27,14.26,14.26,8000.0,11.6474,11.6474,11.6392,11.6392,8000.0
2009-12-30 15:20:00,14.27,14.27,14.26,14.26,9800.0,11.6474,11.6474,11.6392,11.6392,9800.0
2009-12-30 15:25:00,14.26,14.27,14.26,14.27,23400.0,11.6392,11.6474,11.6392,11.6474,23400.0
2009-12-30 15:30:00,14.27,14.28,14.26,14.27,26600.0,11.6474,11.6555,11.6392,11.6474,26600.0
2009-12-30 15:35:00,14.28,14.28,14.26,14.27,17800.0,11.6555,11.6555,11.6392,11.6474,17800.0
2009-12-30 15:40:00,14.26,14.27,14.25,14.27,27300.0,11.6392,11.6474,11.631,11.6474,27300.0
2009-12-30 15:45:00,14.26,14.27,14.26,14.27,183300.0,11.6392,11.6474,11.6392,11.6474,183300.0
2009-12-30 15:50:00,14.27,14.29,14.27,14.29,55700.0,11.6474,11.6637,11.6474,11.6637,55700.0
2009-12-30 15:55:00,14.29,14.29,14.28,14.29,73100.0,11.6637,11.6637,11.6555,11.6637,73100.0
2009-12-31 09:30:00,14.27,14.35,14.26,14.3,64700.0,11.6474,11.7127,11.6392,11.6719,64700.0
2009-12-31 09:35:00,14.3,14.33,14.28,14.31,14900.0,11.6719,11.6963,11.6555,11.68,14900.0
2009-12-31 09:40:00,14.31,14.32,14.28,14.31,12500.0,11.68,11.6882,11.6555,11.68,12500.0
2009-12-31 09:45:00,14.31,14.35,14.3,14.35,30500.0,11.68,11.7127,11.6719,11.7127,30500.0
2009-12-31 09:50:00,14.35,14.4,14.35,14.38,39600.0,11.7127,11.7535,11.7127,11.7372,39600.0
2009-12-31 09:55:00,14.37,14.37,14.33,14.33,7900.0,11.729,11.729,11.6963,11.6963,7900.0
2009-12-31 10:00:00,14.33,14.34,14.3,14.31,12900.0,11.6963,11.7045,11.6719,11.68,12900.0
2009-12-31 10:05:00,14.3,14.32,14.28,14.31,20900.0,11.6719,11.6882,11.6555,11.68,20900.0
2009-12-31 10:10:00,14.3,14.3,14.26,14.27,9500.0,11.6719,11.6719,11.6392,11.6474,9500.0
2009-12-31 10:15:00,14.26,14.27,14.23,14.25,18100.0,11.6392,11.6474,11.6147,11.631,18100.0
2009-12-31 10:20:00,14.24,14.26,14.23,14.26,9600.0,11.6229,11.6392,11.6147,11.6392,9600.0
2009-12-31 10:25:00,14.25,14.26,14.24,14.26,14800.0,11.631,11.6392,11.6229,11.6392,14800.0
2009-12-31 10:30:00,14.26,14.29,14.24,14.29,15500.0,11.6392,11.6637,11.6229,11.6637,15500.0
2009-12-31 10:35:00,14.28,14.3,14.26,14.29,16000.0,11.6555,11.6719,11.6392,11.6637,16000.0
2009-12-31 10:40:00,14.3,14.31,14.3,14.31,2500.0,11.6719,11.68,11.6719,11.68,2500.0
2009-12-31 10:45:00,14.31,14.33,14.31,14.32,5600.0,11.68,11.6963,11.68,11.6882,5600.0
2009-12-31 10:50:00,14.32,14.33,14.32,14.32,3100.0,11.6882,11.6963,11.6882,11.6882,3100.0
2009-12-31 10:55:00,14.32,14.32,14.32,14.32,3100.0,11.6882,11.6882,11.6882,11.6882,3100.0
2009-12-31 11:00:00,14.32,14.33,14.32,14.32,2400.0,11.6882,11.6963,11.6882,11.6882,2400.0
2009-12-31 11:05:00,14.32,14.33,14.31,14.31,25700.0,11.6882,11.6963,11.68,11.68,25700.0
2009-12-31 11:10:00,14.31,14.4,14.31,14.39,60100.0,11.68,11.7535,11.68,11.7453,60100.0
2009-12-31 11:15:00,14.38,14.39,14.38,14.38,14400.0,11.7372,11.7453,11.7372,11.7372,14400.0
2009-12-31 11:20:00,14.38,14.39,14.33,14.35,463700.0,11.7372,11.7453,11.6963,11.7127,463700.0
2009-12-31 11:25:00,14.35,14.36,14.35,14.36,6600.0,11.7127,11.7208,11.7127,11.7208,6600.0
2009-12-31 11:30:00,14.36,14.37,14.36,14.36,5000.0,11.7208,11.729,11.7208,11.7208,5000.0
2009-12-31 11:35:00,14.36,14.36,14.35,14.35,189900.0,11.7208,11.7208,11.7127,11.7127,189900.0
2009-12-31 11:40:00,14.35,14.35,14.32,14.34,32500.0,11.7127,11.7127,11.6882,11.7045,32500.0
2009-12-31 11:45:00,14.34,14.36,14.34,14.35,5400.0,11.7045,11.7208,11.7045,11.7127,5400.0
2009-12-31 11:50:00,14.35,14.37,14.35,14.36,9000.0,11.7127,11.729,11.7127,11.7208,9000.0
2009-12-31 11:55:00,14.37,14.37,14.35,14.35,16400.0,11.729,11.729,11.7127,11.7127,16400.0
2009-12-31 12:00:00,14.35,14.37,14.35,14.37,13400.0,11.7127,11.729,11.7127,11.729,13400.0
2009-12-31 12:05:00,14.36,14.39,14.36,14.39,23200.0,11.7208,11.7453,11.7208,11.7453,23200.0
2009-12-31 12:10:00,14.39,14.43,14.39,14.42,58700.0,11.7453,11.778,11.7453,11.7698,58700.0
2009-12-31 12:15:00,14.43,14.43,14.42,14.43,5500.0,11.778,11.778,11.7698,11.778,5500.0
2009-12-31 12:20:00,14.43,14.43,14.42,14.43,7100.0,11.778,11.778,11.7698,11.778,7100.0
2009-12-31 12:25:00,14.42,14.43,14.42,14.42,3400.0,11.7698,11.778,11.7698,11.7698,3400.0
2009-12-31 12:30:00,14.43,14.43,14.42,14.42,16600.0,11.778,11.778,11.7698,11.7698,16600.0
2009-12-31 12:35:00,14.42,14.43,14.42,14.43,9400.0,11.7698,11.778,11.7698,11.778,9400.0
2009-12-31 12:40:00,14.42,14.43,14.42,14.42,6500.0,11.7698,11.778,11.7698,11.7698,6500.0
2009-12-31 12:45:00,14.43,14.43,14.42,14.43,10600.0,11.778,11.778,11.7698,11.778,10600.0
2009-12-31 12:50:00,14.43,14.43,14.42,14.43,7000.0,11.778,11.778,11.7698,11.778,7000.0
2009-12-31 12:55:00,14.43,14.43,14.42,14.43,7000.0,11.778,11.778,11.7698,11.778,7000.0
2009-12-31 13:00:00,14.43,14.43,14.42,14.43,10800.0,11.778,11.778,11.7698,11.778,10800.0
2009-12-31 13:05:00,14.42,14.43,14.42,14.42,19600.0,11.7698,11.778,11.7698,11.7698,19600.0
2009-12-31 13:10:00,14.42,14.43,14.38,14.4,52200.0,11.7698,11.778,11.7372,11.7535,52200.0
2009-12-31 13:15:00,14.4,14.4,14.38,14.4,29100.0,11.7535,11.7535,11.7372,11.7535,29100.0
2009-12-31 13:20:00,14.4,14.43,14.39,14.42,46000.0,11.7535,11.778,11.7453,11.7698,46000.0
2009-12-31 13:25:00,14.43,14.45,14.43,14.45,34900.0,11.778,11.7943,11.778,11.7943,34900.0
2009-12-31 13:30:00,14.44,14.45,14.43,14.44,14000.0,11.7861,11.7943,11.778,11.7861,14000.0
2009-12-31 13:35:00,14.44,14.45,14.44,14.45,21100.0,11.7861,11.7943,11.7861,11.7943,21100.0
2009-12-31 13:40:00,14.44,14.45,14.41,14.41,22000.0,11.7861,11.7943,11.7616,11.7616,22000.0
2009-12-31 13:45:00,14.41,14.41,14.39,14.39,11000.0,11.7616,11.7616,11.7453,11.7453,11000.0
2009-12-31 13:50:00,14.39,14.39,14.37,14.37,6100.0,11.7453,11.7453,11.729,11.729,6100.0
2009-12-31 13:55:00,14.37,14.37,14.36,14.36,10400.0,11.729,11.729,11.7208,11.7208,10400.0
2009-12-31 14:00:00,14.36,14.39,14.36,14.39,16900.0,11.7208,11.7453,11.7208,11.7453,16900.0
2009-12-31 14:05:00,14.39,14.4,14.35,14.35,46200.0,11.7453,11.7535,11.7127,11.7127,46200.0
2009-12-31 14:10:00,14.36,14.36,14.33,14.33,12500.0,11.7208,11.7208,11.6963,11.6963,12500.0
2009-12-31 14:15:00,14.33,14.34,14.33,14.34,8800.0,11.6963,11.7045,11.6963,11.7045,8800.0
2009-12-31 14:20:00,14.35,14.36,14.33,14.33,34200.0,11.7127,11.7208,11.6963,11.6963,34200.0
2009-12-31 14:25:00,14.33,14.34,14.33,14.33,1600.0,11.6963,11.7045,11.6963,11.6963,1600.0
2009-12-31 14:30:00,14.33,14.34,14.29,14.29,45200.0,11.6963,11.7045,11.6637,11.6637,45200.0
2009-12-31 14:35:00,14.29,14.3,14.26,14.26,34100.0,11.6637,11.6719,11.6392,11.6392,34100.0
2009-12-31 14:40:00,14.27,14.27,14.26,14.26,4900.0,11.6474,11.6474,11.6392,11.6392,4900.0
2009-12-31 14:45:00,14.26,14.28,14.26,14.27,5600.0,11.6392,11.6555,11.6392,11.6474,5600.0
2009-12-31 14:50:00,14.27,14.29,14.27,14.28,9700.0,11.6474,11.6637,11.6474,11.6555,9700.0
2009-12-31 14:55:00,14.29,14.33,14.29,14.33,12200.0,11.6637,11.6963,11.6637,11.6963,12200.0
2009-12-31 15:00:00,14.33,14.33,14.32,14.32,16700.0,11.6963,11.6963,11.6882,11.6882,16700.0
2009-12-31 15:05:00,14.32,14.33,14.32,14.32,8600.0,11.6882,11.6963,11.6882,11.6882,8600.0
2009-12-31 15:10:00,14.32,14.34,14.32,14.34,11000.0,11.6882,11.7045,11.6882,11.7045,11000.0
2009-12-31 15:15:00,14.34,14.35,14.34,14.34,10800.0,11.7045,11.7127,11.7045,11.7045,10800.0
2009-12-31 15:20:00,14.35,14.35,14.34,14.35,21900.0,11.7127,11.7127,11.7045,11.7127,21900.0
2009-12-31 15:25:00,14.35,14.35,14.34,14.34,16000.0,11.7127,11.7127,11.7045,11.7045,16000.0
2009-12-31 15:30:00,14.35,14.36,14.33,14.33,57200.0,11.7127,11.7208,11.6963,11.6963,57200.0
2009-12-31 15:35:00,14.33,14.33,14.27,14.29,57800.0,11.6963,11.6963,11.6474,11.6637,57800.0
2009-12-31 15:40:00,14.3,14.3,14.26,14.27,46700.0,11.6719,11.6719,11.6392,11.6474,46700.0
2009-12-31 15:45:00,14.27,14.28,14.2,14.21,102700.0,11.6474,11.6555,11.5902,11.5984,102700.0
2009-12-31 15:50:00,14.22,14.25,14.21,14.21,102000.0,11.6066,11.631,11.5984,11.5984,102000.0
2009-12-31 15:55:00,14.21,14.22,14.17,14.19,182400.0,11.5984,11.6066,11.5657,11.5821,182400.0
2010-01-04 09:30:00,14.45,14.67,14.42,14.67,237200.0,11.7943,11.9739,11.7698,11.9739,237200.0
2010-01-04 09:35:00,14.67,14.72,14.65,14.69,127400.0,11.9739,12.0147,11.9575,11.9902,127400.0
2010-01-04 09:40:00,14.69,14.71,14.66,14.7,131300.0,11.9902,12.0065,11.9657,11.9983,131300.0
2010-01-04 09:45:00,14.7,14.79,14.7,14.77,123600.0,11.9983,12.0718,11.9983,12.0555,123600.0
2010-01-04 09:50:00,14.78,14.79,14.72,14.74,115300.0,12.0636,12.0718,12.0147,12.031,115300.0
2010-01-04 09:55:00,14.75,14.78,14.74,14.77,71200.0,12.0392,12.0636,12.031,12.0555,71200.0
2010-01-04 10:00:00,14.78,14.83,14.75,14.75,220900.0,12.0636,12.1045,12.0392,12.0392,220900.0
2010-01-04 10:05:00,14.75,14.83,14.75,14.83,52500.0,12.0392,12.1045,12.0392,12.1045,52500.0
2010-01-04 10:10:00,14.82,14.83,14.79,14.8,50700.0,12.0963,12.1045,12.0718,12.08,50700.0
2010-01-04 10:15:00,14.8,14.8,14.76,14.77,30800.0,12.08,12.08,12.0473,12.0555,30800.0
2010-01-04 10:20:00,14.77,14.82,14.77,14.81,24800.0,12.0555,12.0963,12.0555,12.0881,24800.0
2010-01-04 10:25:00,14.81,14.87,14.81,14.87,114600.0,12.0881,12.1371,12.0881,12.1371,114600.0
2010-01-04 10:30:00,14.88,14.9,14.85,14.9,56100.0,12.1453,12.1616,12.1208,12.1616,56100.0
2010-01-04 10:35:00,14.89,14.9,14.88,14.89,26900.0,12.1534,12.1616,12.1453,12.1534,26900.0
2010-01-04 10:40:00,14.88,14.89,14.84,14.85,61600.0,12.1453,12.1534,12.1126,12.1208,61600.0
2010-01-04 10:45:00,14.84,14.85,14.82,14.84,33600.0,12.1126,12.1208,12.0963,12.1126,33600.0
2010-01-04 10:50:00,14.83,14.86,14.83,14.85,29200.0,12.1045,12.1289,12.1045,12.1208,29200.0
2010-01-04 10:55:00,14.84,14.85,14.8,14.8,23800.0,12.1126,12.1208,12.08,12.08,23800.0
2010-01-04 11:00:00,14.8,14.89,14.8,14.89,36800.0,12.08,12.1534,12.08,12.1534,36800.0
2010-01-04 11:05:00,14.89,14.89,14.87,14.88,60900.0,12.1534,12.1534,12.1371,12.1453,60900.0
2010-01-04 11:10:00,14.87,14.89,14.87,14.89,27900.0,12.1371,12.1534,12.1371,12.1534,27900.0
2010-01-04 11:15:00,14.88,14.89,14.88,14.89,25100.0,12.1453,12.1534,12.1453,12.1534,25100.0
2010-01-04 11:20:00,14.88,14.89,14.85,14.86,45400.0,12.1453,12.1534,12.1208,12.1289,45400.0
2010-01-04 11:25:00,14.86,14.87,14.78,14.79,117100.0,12.1289,12.1371,12.0636,12.0718,117100.0
2010-01-04 11:30:00,14.79,14.8,14.74,14.75,163700.0,12.0718,12.08,12.031,12.0392,163700.0
2010-01-04 11:35:00,14.75,14.75,14.73,14.73,40400.0,12.0392,12.0392,12.0228,12.0228,40400.0
2010-01-04 11:40:00,14.73,14.74,14.73,14.74,28300.0,12.0228,12.031,12.0228,12.031,28300.0
2010-01-04 11:45:00,14.74,14.74,14.73,14.74,8500.0,12.031,12.031,12.0228,12.031,8500.0
2010-01-04 11:50:00,14.73,14.77,14.73,14.75,109300.0,12.0228,12.0555,12.0228,12.0392,109300.0
2010-01-04 11:55:00,14.75,14.75,14.74,14.75,9800.0,12.0392,12.0392,12.031,12.0392,9800.0
2010-01-04 12:00:00,14.75,14.75,14.71,14.72,48500.0,12.0392,12.0392,12.0065,12.0147,48500.0
2010-01-04 12:05:00,14.72,14.73,14.71,14.72,44100.0,12.0147,12.0228,12.0065,12.0147,44100.0
2010-01-04 12:10:00,14.71,14.72,14.69,14.7,43200.0,12.0065,12.0147,11.9902,11.9983,43200.0
2010-01-04 12:15:00,14.69,14.71,14.69,14.7,23300.0,11.9902,12.0065,11.9902,11.9983,23300.0
2010-01-04 12:20:00,14.69,14.72,14.69,14.72,20200.0,11.9902,12.0147,11.9902,12.0147,20200.0
2010-01-04 12:25:00,14.72,14.72,14.7,14.7,23900.0,12.0147,12.0147,11.9983,11.9983,23900.0
2010-01-04 12:30:00,14.71,14.71,14.68,14.68,35600.0,12.0065,12.0065,11.982,11.982,35600.0
2010-01-04 12:35:00,14.68,14.69,14.66,14.67,15300.0,11.982,11.9902,11.9657,11.9739,15300.0
2010-01-04 12:40:00,14.67,14.67,14.66,14.66,9800.0,11.9739,11.9739,11.9657,11.9657,9800.0
2010-01-04 12:45:00,14.66,14.67,14.65,14.66,16000.0,11.9657,11.9739,11.9575,11.9657,16000.0
2010-01-04 12:50:00,14.66,14.66,14.64,14.65,18400.0,11.9657,11.9657,11.9494,11.9575,18400.0
2010-01-04 12:55:00,14.64,14.65,14.63,14.63,21100.0,11.9494,11.9575,11.9412,11.9412,21100.0
2010-01-04 13:00:00,14.63,14.64,14.63,14.63,3200.0,11.9412,11.9494,11.9412,11.9412,3200.0
2010-01-04 13:05:00,14.63,14.65,14.63,14.65,24300.0,11.9412,11.9575,11.9412,11.9575,24300.0
2010-01-04 13:10:00,14.65,14.66,14.64,14.66,8800.0,11.9575,11.9657,11.9494,11.9657,8800.0
2010-01-04 13:15:00,14.65,14.72,14.64,14.72,133800.0,11.9575,12.0147,11.9494,12.0147,133800.0
2010-01-04 13:20:00,14.72,14.74,14.71,14.74,48900.0,12.0147,12.031,12.0065,12.031,48900.0
2010-01-04 13:25:00,14.73,14.74,14.68,14.69,53200.0,12.0228,12.031,11.982,11.9902,53200.0
2010-01-04 13:30:00,14.7,14.72,14.69,14.72,23600.0,11.9983,12.0147,11.9902,12.0147,23600.0
2010-01-04 13:35:00,14.71,14.72,14.7,14.7,30500.0,12.0065,12.0147,11.9983,11.9983,30500.0
2010-01-04 13:40:00,14.7,14.71,14.68,14.68,34400.0,11.9983,12.0065,11.982,11.982,34400.0
2010-01-04 13:45:00,14.68,14.69,14.68,14.68,11600.0,11.982,11.9902,11.982,11.982,11600.0
2010-01-04 13:50:00,14.68,14.69,14.66,14.66,10300.0,11.982,11.9902,11.9657,11.9657,10300.0
2010-01-04 13:55:00,14.66,14.67,14.66,14.66,7900.0,11.9657,11.9739,11.9657,11.9657,7900.0
2010-01-04 14:00:00,14.67,14.7,14.66,14.69,25400.0,11.9739,11.9983,11.9657,11.9902,25400.0
2010-01-04 14:05:00,14.69,14.7,14.68,14.68,16200.0,11.9902,11.9983,11.982,11.982,16200.0
2010-01-04 14:10:00,14.69,14.7,14.68,14.69,15300.0,11.9902,11.9983,11.982,11.9902,15300.0
2010-01-04 14:15:00,14.69,14.73,14.69,14.73,92000.0,11.9902,12.0228,11.9902,12.0228,92000.0
2010-01-04 14:20:00,14.72,14.75,14.72,14.75,14200.0,12.0147,12.0392,12.0147,12.0392,14200.0
2010-01-04 14:25:00,14.74,14.79,14.74,14.79,184600.0,12.031,12.0718,12.031,12.0718,184600.0
2010-01-04 14:30:00,14.79,14.8,14.78,14.8,21500.0,12.0718,12.08,12.0636,12.08,21500.0
2010-01-04 14:35:00,14.8,14.8,14.75,14.79,125100.0,12.08,12.08,12.0392,12.0718,125100.0
2010-01-04 14:40:00,14.79,14.85,14.79,14.84,170200.0,12.0718,12.1208,12.0718,12.1126,170200.0
2010-01-04 14:45:00,14.83,14.85,14.81,14.83,134500.0,12.1045,12.1208,12.0881,12.1045,134500.0
2010-01-04 14:50:00,14.83,14.84,14.8,14.8,33500.0,12.1045,12.1126,12.08,12.08,33500.0
2010-01-04 14:55:00,14.81,14.82,14.78,14.78,42900.0,12.0881,12.0963,12.0636,12.0636,42900.0
2010-01-04 15:00:00,14.78,14.81,14.77,14.81,24300.0,12.0636,12.0881,12.0555,12.0881,24300.0
2010-01-04 15:05:00,14.8,14.82,14.8,14.81,35100.0,12.08,12.0963,12.08,12.0881,35100.0
2010-01-04 15:10:00,14.8,14.81,14.76,14.76,46400.0,12.08,12.0881,12.0473,12.0473,46400.0
2010-01-04 15:15:00,14.77,14.79,14.75,14.78,29500.0,12.0555,12.0718,12.0392,12.0636,29500.0
2010-01-04 15:20:00,14.78,14.8,14.77,14.8,35100.0,12.0636,12.08,12.0555,12.08,35100.0
2010-01-04 15:25:00,14.8,14.82,14.79,14.81,73200.0,12.08,12.0963,12.0718,12.0881,73200.0
2010-01-04 15:30:00,14.8,14.82,14.8,14.8,54000.0,12.08,12.0963,12.08,12.08,54000.0
2010-01-04 15:35:00,14.8,14.81,14.77,14.78,43300.0,12.08,12.0881,12.0555,12.0636,43300.0
2010-01-04 15:40:00,14.77,14.8,14.76,14.79,88600.0,12.0555,12.08,12.0473,12.0718,88600.0
2010-01-04 15:45:00,14.79,14.8,14.78,14.78,66000.0,12.0718,12.08,12.0636,12.0636,66000.0
2010-01-04 15:50:00,14.78,14.82,14.78,14.82,169000.0,12.0636,12.0963,12.0636,12.0963,169000.0
2010-01-04 15:55:00,14.81,14.82,14.79,14.82,170100.0,12.0881,12.0963,12.0718,12.0963,170100.0
2010-01-05 09:30:00,14.89,14.9,14.85,14.85,42900.0,12.1534,12.1616,12.1208,12.1208,42900.0
2010-01-05 09:35:00,14.86,14.86,14.77,14.77,73600.0,12.1289,12.1289,12.0555,12.0555,73600.0
2010-01-05 09:40:00,14.77,14.77,14.7,14.7,30200.0,12.0555,12.0555,11.9983,11.9983,30200.0
2010-01-05 09:45:00,14.7,14.8,14.7,14.79,122300.0,11.9983,12.08,11.9983,12.0718,122300.0
2010-01-05 09:50:00,14.8,14.9,14.8,14.89,39900.0,12.08,12.1616,12.08,12.1534,39900.0
2010-01-05 09:55:00,14.89,14.9,14.83,14.84,45200.0,12.1534,12.1616,12.1045,12.1126,45200.0
2010-01-05 10:00:00,14.83,14.92,14.81,14.92,80600.0,12.1045,12.1779,12.0881,12.1779,80600.0
2010-01-05 10:05:00,14.92,14.92,14.86,14.86,12000.0,12.1779,12.1779,12.1289,12.1289,12000.0
2010-01-05 10:10:00,14.86,14.87,14.82,14.84,24500.0,12.1289,12.1371,12.0963,12.1126,24500.0
2010-01-05 10:15:00,14.85,14.89,14.85,14.89,20300.0,12.1208,12.1534,12.1208,12.1534,20300.0
2010-01-05 10:20:00,14.88,14.95,14.86,14.93,41500.0,12.1453,12.2024,12.1289,12.1861,41500.0
2010-01-05 10:25:00,14.92,14.96,14.92,14.96,25800.0,12.1779,12.2106,12.1779,12.2106,25800.0
2010-01-05 10:30:00,14.96,15.0,14.95,15.0,110100.0,12.2106,12.2432,12.2024,12.2432,110100.0
2010-01-05 10:35:00,15.0,15.0,14.99,14.99,28400.0,12.2432,12.2432,12.235,12.235,28400.0
2010-01-05 10:40:00,14.99,15.05,14.99,15.01,142200.0,12.235,12.284,12.235,12.2514,142200.0
2010-01-05 10:45:00,15.01,15.02,14.99,15.01,54500.0,12.2514,12.2595,12.235,12.2514,54500.0
2010-01-05 10:50:00,15.0,15.03,15.0,15.03,20500.0,12.2432,12.2677,12.2432,12.2677,20500.0
2010-01-05 10:55:00,15.03,15.04,15.0,15.0,57400.0,12.2677,12.2759,12.2432,12.2432,57400.0
2010-01-05 11:00:00,15.0,15.02,15.0,15.01,31500.0,12.2432,12.2595,12.2432,12.2514,31500.0
2010-01-05 11:05:00,15.02,15.02,15.0,15.0,41100.0,12.2595,12.2595,12.2432,12.2432,41100.0
2010-01-05 11:10:00,15.0,15.01,14.97,15.01,66700.0,12.2432,12.2514,12.2187,12.2514,66700.0
2010-01-05 11:15:00,15.0,15.02,14.96,14.99,163800.0,12.2432,12.2595,12.2106,12.235,163800.0
2010-01-05 11:20:00,15.0,15.01,14.97,15.0,27000.0,12.2432,12.2514,12.2187,12.2432,27000.0
2010-01-05 11:25:00,15.0,15.04,14.99,15.01,56700.0,12.2432,12.2759,12.235,12.2514,56700.0
2010-01-05 11:30:00,15.02,15.02,14.99,15.02,75200.0,12.2595,12.2595,12.235,12.2595,75200.0
2010-01-05 11:35:00,15.01,15.03,14.99,15.03,43300.0,12.2514,12.2677,12.235,12.2677,43300.0
2010-01-05 11:40:00,15.03,15.04,15.01,15.03,60600.0,12.2677,12.2759,12.2514,12.2677,60600.0
2010-01-05 11:45:00,15.04,15.04,15.01,15.03,46500.0,12.2759,12.2759,12.2514,12.2677,46500.0
2010-01-05 11:50:00,15.04,15.04,15.03,15.03,28400.0,12.2759,12.2759,12.2677,12.2677,28400.0
2010-01-05 11:55:00,15.03,15.05,14.99,14.99,87700.0,12.2677,12.284,12.235,12.235,87700.0
2010-01-05 12:00:00,14.98,15.01,14.97,15.01,34900.0,12.2269,12.2514,12.2187,12.2514,34900.0
2010-01-05 12:05:00,15.01,15.01,14.99,15.0,20900.0,12.2514,12.2514,12.235,12.2432,20900.0
2010-01-05 12:10:00,14.99,15.03,14.99,15.02,69200.0,12.235,12.2677,12.235,12.2595,69200.0
2010-01-05 12:15:00,15.02,15.02,14.99,14.99,21200.0,12.2595,12.2595,12.235,12.235,21200.0
2010-01-05 12:20:00,14.99,15.0,14.99,14.99,12700.0,12.235,12.2432,12.235,12.235,12700.0
2010-01-05 12:25:00,14.99,15.0,14.96,14.97,34700.0,12.235,12.2432,12.2106,12.2187,34700.0
2010-01-05 12:30:00,14.98,14.98,14.94,14.94,38000.0,12.2269,12.2269,12.1942,12.1942,38000.0
2010-01-05 12:35:00,14.94,14.95,14.92,14.95,30800.0,12.1942,12.2024,12.1779,12.2024,30800.0
2010-01-05 12:40:00,14.95,14.97,14.92,14.97,45500.0,12.2024,12.2187,12.1779,12.2187,45500.0
2010-01-05 12:45:00,14.96,14.97,14.94,14.94,26800.0,12.2106,12.2187,12.1942,12.1942,26800.0
2010-01-05 12:50:00,14.94,14.96,14.93,14.95,41000.0,12.1942,12.2106,12.1861,12.2024,41000.0
2010-01-05 12:55:00,14.95,14.97,14.95,14.97,17700.0,12.2024,12.2187,12.2024,12.2187,17700.0
2010-01-05 13:00:00,14.97,14.97,14.92,14.92,40900.0,12.2187,12.2187,12.1779,12.1779,40900.0
2010-01-05 13:05:00,14.92,14.93,14.92,14.92,26100.0,12.1779,12.1861,12.1779,12.1779,26100.0
2010-01-05 13:10:00,14.92,14.93,14.92,14.92,20300.0,12.1779,12.1861,12.1779,12.1779,20300.0
2010-01-05 13:15:00,14.93,14.95,14.92,14.95,25200.0,12.1861,12.2024,12.1779,12.2024,25200.0
2010-01-05 13:20:00,14.95,14.95,14.89,14.89,30900.0,12.2024,12.2024,12.1534,12.1534,30900.0
2010-01-05 13:25:00,14.89,14.97,14.89,14.96,44700.0,12.1534,12.2187,12.1534,12.2106,44700.0
2010-01-05 13:30:00,14.96,14.97,14.92,14.93,39100.0,12.2106,12.2187,12.1779,12.1861,39100.0
2010-01-05 13:35:00,14.92,14.96,14.92,14.95,48100.0,12.1779,12.2106,12.1779,12.2024,48100.0
2010-01-05 13:40:00,14.95,14.99,14.95,14.99,26700.0,12.2024,12.235,12.2024,12.235,26700.0
2010-01-05 13:45:00,14.98,15.0,14.96,14.99,44300.0,12.2269,12.2432,12.2106,12.235,44300.0
2010-01-05 13:50:00,14.98,14.99,14.95,14.97,68300.0,12.2269,12.235,12.2024,12.2187,68300.0
2010-01-05 13:55:00,14.97,14.98,14.97,14.98,22300.0,12.2187,12.2269,12.2187,12.2269,22300.0
2010-01-05 14:00:00,14.97,15.0,14.97,14.98,33900.0,12.2187,12.2432,12.2187,12.2269,33900.0
2010-01-05 14:05:00,14.98,14.99,14.92,14.92,35700.0,12.2269,12.235,12.1779,12.1779,35700.0
2010-01-05 14:10:00,14.92,14.93,14.9,14.9,26300.0,12.1779,12.1861,12.1616,12.1616,26300.0
2010-01-05 14:15:00,14.91,14.91,14.85,14.85,60300.0,12.1697,12.1697,12.1208,12.1208,60300.0
2010-01-05 14:20:00,14.85,14.86,14.85,14.86,22300.0,12.1208,12.1289,12.1208,12.1289,22300.0
2010-01-05 14:25:00,14.85,14.86,14.85,14.86,12000.0,12.1208,12.1289,12.1208,12.1289,12000.0
2010-01-05 14:30:00,14.85,14.9,14.85,14.9,63900.0,12.1208,12.1616,12.1208,12.1616,63900.0
2010-01-05 14:35:00,14.9,14.93,14.89,14.92,45300.0,12.1616,12.1861,12.1534,12.1779,45300.0
2010-01-05 14:40:00,14.93,14.97,14.92,14.97,111100.0,12.1861,12.2187,12.1779,12.2187,111100.0
2010-01-05 14:45:00,14.97,15.0,14.95,14.97,136400.0,12.2187,12.2432,12.2024,12.2187,136400.0
2010-01-05 14:50:00,14.96,15.03,14.95,15.0,138400.0,12.2106,12.2677,12.2024,12.2432,138400.0
2010-01-05 14:55:00,15.0,15.05,14.97,15.03,78400.0,12.2432,12.284,12.2187,12.2677,78400.0
2010-01-05 15:00:00,15.03,15.04,15.0,15.0,44400.0,12.2677,12.2759,12.2432,12.2432,44400.0
2010-01-05 15:05:00,15.0,15.01,15.0,15.0,25800.0,12.2432,12.2514,12.2432,12.2432,25800.0
2010-01-05 15:10:00,15.0,15.0,14.96,14.96,20500.0,12.2432,12.2432,12.2106,12.2106,20500.0
2010-01-05 15:15:00,14.96,14.98,14.95,14.98,57600.0,12.2106,12.2269,12.2024,12.2269,57600.0
2010-01-05 15:20:00,14.98,14.99,14.95,14.96,30700.0,12.2269,12.235,12.2024,12.2106,30700.0
2010-01-05 15:25:00,14.97,15.0,14.96,15.0,81000.0,12.2187,12.2432,12.2106,12.2432,81000.0
2010-01-05 15:30:00,14.99,15.05,14.99,15.02,91500.0,12.235,12.284,12.235,12.2595,91500.0
2010-01-05 15:35:00,15.02,15.05,15.02,15.04,72400.0,12.2595,12.284,12.2595,12.2759,72400.0
2010-01-05 15:40:00,15.03,15.07,15.03,15.03,128900.0,12.2677,12.3003,12.2677,12.2677,128900.0
2010-01-05 15:45:00,15.03,15.07,15.03,15.03,88800.0,12.2677,12.3003,12.2677,12.2677,88800.0
2010-01-05 15:50:00,15.03,15.06,15.0,15.0,151600.0,12.2677,12.2922,12.2432,12.2432,151600.0
2010-01-05 15:55:00,15.0,15.05,15.0,15.05,215700.0,12.2432,12.284,12.2432,12.284,215700.0
2010-01-06 09:30:00,14.96,15.14,14.96,15.13,75400.0,12.2106,12.3575,12.2106,12.3493,75400.0
2010-01-06 09:35:00,15.14,15.19,15.08,15.08,79700.0,12.3575,12.3983,12.3085,12.3085,79700.0
2010-01-06 09:40:00,15.06,15.11,14.99,15.02,47300.0,12.2922,12.333,12.235,12.2595,47300.0
2010-01-06 09:45:00,15.03,15.06,15.0,15.05,44800.0,12.2677,12.2922,12.2432,12.284,44800.0
2010-01-06 09:50:00,15.06,15.06,14.96,15.0,71000.0,12.2922,12.2922,12.2106,12.2432,71000.0
2010-01-06 09:55:00,15.01,15.03,14.89,14.92,80200.0,12.2514,12.2677,12.1534,12.1779,80200.0
2010-01-06 10:00:00,14.91,14.99,14.89,14.99,84200.0,12.1697,12.235,12.1534,12.235,84200.0
2010-01-06 10:05:00,14.98,15.02,14.98,15.0,55100.0,12.2269,12.2595,12.2269,12.2432,55100.0
2010-01-06 10:10:00,15.0,15.01,14.94,14.96,42700.0,12.2432,12.2514,12.1942,12.2106,42700.0
2010-01-06 10:15:00,14.96,15.0,14.95,14.97,25100.0,12.2106,12.2432,12.2024,12.2187,25100.0
2010-01-06 10:20:00,14.97,14.97,14.92,14.94,31300.0,12.2187,12.2187,12.1779,12.1942,31300.0
2010-01-06 10:25:00,14.94,15.01,14.92,15.01,42000.0,12.1942,12.2514,12.1779,12.2514,42000.0
2010-01-06 10:30:00,15.0,15.02,14.97,14.99,59500.0,12.2432,12.2595,12.2187,12.235,59500.0
2010-01-06 10:35:00,14.99,15.0,14.95,14.96,24100.0,12.235,12.2432,12.2024,12.2106,24100.0
2010-01-06 10:40:00,14.96,14.97,14.96,14.96,5500.0,12.2106,12.2187,12.2106,12.2106,5500.0
2010-01-06 10:45:00,14.97,14.97,14.95,14.95,41100.0,12.2187,12.2187,12.2024,12.2024,41100.0
2010-01-06 10:50:00,14.98,15.0,14.98,15.0,12500.0,12.2269,12.2432,12.2269,12.2432,12500.0
2010-01-06 10:55:00,15.0,15.04,14.99,15.04,11400.0,12.2432,12.2759,12.235,12.2759,11400.0
2010-01-06 11:00:00,15.04,15.05,15.02,15.03,32200.0,12.2759,12.284,12.2595,12.2677,32200.0
2010-01-06 11:05:00,15.04,15.06,15.03,15.06,29700.0,12.2759,12.2922,12.2677,12.2922,29700.0
2010-01-06 11:10:00,15.05,15.07,15.04,15.04,31300.0,12.284,12.3003,12.2759,12.2759,31300.0
2010-01-06 11:15:00,15.04,15.1,15.04,15.09,19800.0,12.2759,12.3248,12.2759,12.3167,19800.0
2010-01-06 11:20:00,15.09,15.09,15.05,15.05,19400.0,12.3167,12.3167,12.284,12.284,19400.0
2010-01-06 11:25:00,15.05,15.06,15.03,15.03,10200.0,12.284,12.2922,12.2677,12.2677,10200.0
2010-01-06 11:30:00,15.03,15.04,15.01,15.02,38300.0,12.2677,12.2759,12.2514,12.2595,38300.0
2010-01-06 11:35:00,15.02,15.06,15.02,15.02,47200.0,12.2595,12.2922,12.2595,12.2595,47200.0
2010-01-06 11:40:00,15.02,15.05,15.02,15.05,24600.0,12.2595,12.284,12.2595,12.284,24600.0
2010-01-06 11:45:00,15.05,15.05,15.0,15.01,14400.0,12.284,12.284,12.2432,12.2514,14400.0
2010-01-06 11:50:00,15.01,15.03,14.96,14.97,46300.0,12.2514,12.2677,12.2106,12.2187,46300.0
2010-01-06 11:55:00,14.96,14.98,14.95,14.95,30900.0,12.2106,12.2269,12.2024,12.2024,30900.0
2010-01-06 12:00:00,14.95,14.96,14.95,14.96,8700.0,12.2024,12.2106,12.2024,12.2106,8700.0
2010-01-06 12:05:00,14.96,14.98,14.94,14.95,63200.0,12.2106,12.2269,12.1942,12.2024,63200.0
2010-01-06 12:10:00,14.95,14.96,14.89,14.92,121100.0,12.2024,12.2106,12.1534,12.1779,121100.0
2010-01-06 12:15:00,14.92,14.95,14.91,14.95,32800.0,12.1779,12.2024,12.1697,12.2024,32800.0
2010-01-06 12:20:00,14.95,14.95,14.91,14.92,10800.0,12.2024,12.2024,12.1697,12.1779,10800.0
2010-01-06 12:25:00,14.92,14.93,14.9,14.9,11900.0,12.1779,12.1861,12.1616,12.1616,11900.0
2010-01-06 12:30:00,14.9,14.92,14.9,14.91,7600.0,12.1616,12.1779,12.1616,12.1697,7600.0
2010-01-06 12:35:00,14.92,14.94,14.91,14.93,16200.0,12.1779,12.1942,12.1697,12.1861,16200.0
2010-01-06 12:40:00,14.94,14.96,14.93,14.94,16300.0,12.1942,12.2106,12.1861,12.1942,16300.0
2010-01-06 12:45:00,14.97,14.98,14.96,14.97,5600.0,12.2187,12.2269,12.2106,12.2187,5600.0
2010-01-06 12:50:00,14.98,15.04,14.98,15.03,75200.0,12.2269,12.2759,12.2269,12.2677,75200.0
2010-01-06 12:55:00,15.03,15.06,15.02,15.03,69400.0,12.2677,12.2922,12.2595,12.2677,69400.0
2010-01-06 13:00:00,15.03,15.04,15.03,15.03,22700.0,12.2677,12.2759,12.2677,12.2677,22700.0
2010-01-06 13:05:00,15.03,15.03,15.0,15.01,22700.0,12.2677,12.2677,12.2432,12.2514,22700.0
2010-01-06 13:10:00,15.01,15.04,15.0,15.01,99900.0,12.2514,12.2759,12.2432,12.2514,99900.0
2010-01-06 13:15:00,15.02,15.07,15.01,15.03,73800.0,12.2595,12.3003,12.2514,12.2677,73800.0
2010-01-06 13:20:00,15.03,15.04,15.02,15.02,10700.0,12.2677,12.2759,12.2595,12.2595,10700.0
2010-01-06 13:25:00,15.02,15.02,14.99,15.0,19200.0,12.2595,12.2595,12.235,12.2432,19200.0
2010-01-06 13:30:00,14.99,15.05,14.99,15.02,64800.0,12.235,12.284,12.235,12.2595,64800.0
2010-01-06 13:35:00,15.03,15.03,14.99,15.01,12200.0,12.2677,12.2677,12.235,12.2514,12200.0
2010-01-06 13:40:00,15.0,15.01,14.99,15.0,49300.0,12.2432,12.2514,12.235,12.2432,49300.0
2010-01-06 13:45:00,15.0,15.01,14.98,14.98,38100.0,12.2432,12.2514,12.2269,12.2269,38100.0
2010-01-06 13:50:00,14.98,14.99,14.97,14.97,21900.0,12.2269,12.235,12.2187,12.2187,21900.0
2010-01-06 13:55:00,14.98,14.98,14.95,14.97,42800.0,12.2269,12.2269,12.2024,12.2187,42800.0
2010-01-06 14:00:00,14.96,15.03,14.96,15.0,44700.0,12.2106,12.2677,12.2106,12.2432,44700.0
2010-01-06 14:05:00,15.0,15.01,15.0,15.0,16800.0,12.2432,12.2514,12.2432,12.2432,16800.0
2010-01-06 14:10:00,15.0,15.01,14.95,14.95,72300.0,12.2432,12.2514,12.2024,12.2024,72300.0
2010-01-06 14:15:00,14.96,14.96,14.9,14.9,88900.0,12.2106,12.2106,12.1616,12.1616,88900.0
2010-01-06 14:20:00,14.9,14.96,14.9,14.96,53200.0,12.1616,12.2106,12.1616,12.2106,53200.0
2010-01-06 14:25:00,14.96,14.97,14.94,14.95,71300.0,12.2106,12.2187,12.1942,12.2024,71300.0
2010-01-06 14:30:00,14.95,15.03,14.94,15.01,68500.0,12.2024,12.2677,12.1942,12.2514,68500.0
2010-01-06 14:35:00,15.01,15.01,14.97,14.98,57300.0,12.2514,12.2514,12.2187,12.2269,57300.0
2010-01-06 14:40:00,14.97,15.0,14.95,14.96,58900.0,12.2187,12.2432,12.2024,12.2106,58900.0
2010-01-06 14:45:00,14.95,14.96,14.94,14.94,19300.0,12.2024,12.2106,12.1942,12.1942,19300.0
2010-01-06 14:50:00,14.94,14.97,14.93,14.93,45700.0,12.1942,12.2187,12.1861,12.1861,45700.0
2010-01-06 14:55:00,14.93,14.94,14.92,14.92,17800.0,12.1861,12.1942,12.1779,12.1779,17800.0
2010-01-06 15:00:00,14.92,14.93,14.89,14.9,62200.0,12.1779,12.1861,12.1534,12.1616,62200.0
2010-01-06 15:05:00,14.89,14.9,14.86,14.86,56600.0,12.1534,12.1616,12.1289,12.1289,56600.0
2010-01-06 15:10:00,14.86,14.91,14.86,14.91,23600.0,12.1289,12.1697,12.1289,12.1697,23600.0
2010-01-06 15:15:00,14.9,14.91,14.9,14.9,29000.0,12.1616,12.1697,12.1616,12.1616,29000.0
2010-01-06 15:20:00,14.9,14.93,14.89,14.92,31400.0,12.1616,12.1861,12.1534,12.1779,31400.0
2010-01-06 15:25:00,14.92,14.98,14.92,14.97,123700.0,12.1779,12.2269,12.1779,12.2187,123700.0
2010-01-06 15:30:00,14.97,14.99,14.96,14.97,62500.0,12.2187,12.235,12.2106,12.2187,62500.0
2010-01-06 15:35:00,14.98,14.99,14.96,14.96,47300.0,12.2269,12.235,12.2106,12.2106,47300.0
2010-01-06 15:40:00,14.96,14.97,14.89,14.89,107300.0,12.2106,12.2187,12.1534,12.1534,107300.0
2010-01-06 15:45:00,14.89,14.9,14.88,14.88,60400.0,12.1534,12.1616,12.1453,12.1453,60400.0
2010-01-06 15:50:00,14.89,14.9,14.86,14.88,72500.0,12.1534,12.1616,12.1289,12.1453,72500.0
2010-01-06 15:55:00,14.87,14.9,14.87,14.9,95800.0,12.1371,12.1616,12.1371,12.1616,95800.0
2010-01-07 09:30:00,14.82,14.92,14.82,14.9,58100.0,12.0963,12.1779,12.0963,12.1616,58100.0
2010-01-07 09:35:00,14.89,14.93,14.85,14.89,44100.0,12.1534,12.1861,12.1208,12.1534,44100.0
2010-01-07 09:40:00,14.88,14.93,14.78,14.79,53900.0,12.1453,12.1861,12.0636,12.0718,53900.0
2010-01-07 09:45:00,14.79,14.81,14.63,14.66,66100.0,12.0718,12.0881,11.9412,11.9657,66100.0
2010-01-07 09:50:00,14.67,14.68,14.61,14.64,66900.0,11.9739,11.982,11.9249,11.9494,66900.0
2010-01-07 09:55:00,14.63,14.63,14.53,14.55,102300.0,11.9412,11.9412,11.8596,11.8759,102300.0
2010-01-07 10:00:00,14.54,14.63,14.53,14.61,53500.0,11.8677,11.9412,11.8596,11.9249,53500.0
2010-01-07 10:05:00,14.61,14.69,14.61,14.67,74700.0,11.9249,11.9902,11.9249,11.9739,74700.0
2010-01-07 10:10:00,14.68,14.71,14.67,14.68,62200.0,11.982,12.0065,11.9739,11.982,62200.0
2010-01-07 10:15:00,14.68,14.72,14.61,14.61,68200.0,11.982,12.0147,11.9249,11.9249,68200.0
2010-01-07 10:20:00,14.61,14.68,14.6,14.68,36000.0,11.9249,11.982,11.9167,11.982,36000.0
2010-01-07 10:25:00,14.67,14.71,14.66,14.66,30900.0,11.9739,12.0065,11.9657,11.9657,30900.0
2010-01-07 10:30:00,14.66,14.73,14.66,14.72,21100.0,11.9657,12.0228,11.9657,12.0147,21100.0
2010-01-07 10:35:00,14.72,14.75,14.71,14.71,19200.0,12.0147,12.0392,12.0065,12.0065,19200.0
2010-01-07 10:40:00,14.72,14.75,14.72,14.72,22600.0,12.0147,12.0392,12.0147,12.0147,22600.0
2010-01-07 10:45:00,14.73,14.8,14.73,14.8,28000.0,12.0228,12.08,12.0228,12.08,28000.0
2010-01-07 10:50:00,14.79,14.81,14.76,14.77,24200.0,12.0718,12.0881,12.0473,12.0555,24200.0
2010-01-07 10:55:00,14.76,14.79,14.75,14.75,30700.0,12.0473,12.0718,12.0392,12.0392,30700.0
2010-01-07 11:00:00,14.76,14.78,14.75,14.76,18400.0,12.0473,12.0636,12.0392,12.0473,18400.0
2010-01-07 11:05:00,14.75,14.76,14.75,14.76,11400.0,12.0392,12.0473,12.0392,12.0473,11400.0
2010-01-07 11:10:00,14.75,14.79,14.75,14.79,11900.0,12.0392,12.0718,12.0392,12.0718,11900.0
2010-01-07 11:15:00,14.78,14.82,14.78,14.81,93000.0,12.0636,12.0963,12.0636,12.0881,93000.0
2010-01-07 11:20:00,14.81,14.85,14.81,14.85,17800.0,12.0881,12.1208,12.0881,12.1208,17800.0
2010-01-07 11:25:00,14.84,14.86,14.83,14.84,60000.0,12.1126,12.1289,12.1045,12.1126,60000.0
2010-01-07 11:30:00,14.83,14.87,14.83,14.86,67900.0,12.1045,12.1371,12.1045,12.1289,67900.0
2010-01-07 11:35:00,14.87,14.87,14.84,14.85,56600.0,12.1371,12.1371,12.1126,12.1208,56600.0
2010-01-07 11:40:00,14.85,14.92,14.85,14.89,104400.0,12.1208,12.1779,12.1208,12.1534,104400.0
2010-01-07 11:45:00,14.9,14.92,14.86,14.86,81500.0,12.1616,12.1779,12.1289,12.1289,81500.0
2010-01-07 11:50:00,14.86,14.86,14.83,14.83,10600.0,12.1289,12.1289,12.1045,12.1045,10600.0
2010-01-07 11:55:00,14.83,14.84,14.79,14.8,12300.0,12.1045,12.1126,12.0718,12.08,12300.0
2010-01-07 12:00:00,14.79,14.8,14.79,14.79,9800.0,12.0718,12.08,12.0718,12.0718,9800.0
2010-01-07 12:05:00,14.79,14.8,14.78,14.78,8700.0,12.0718,12.08,12.0636,12.0636,8700.0
2010-01-07 12:10:00,14.78,14.79,14.76,14.76,13700.0,12.0636,12.0718,12.0473,12.0473,13700.0
2010-01-07 12:15:00,14.77,14.81,14.77,14.81,21700.0,12.0555,12.0881,12.0555,12.0881,21700.0
2010-01-07 12:20:00,14.81,14.83,14.79,14.83,30800.0,12.0881,12.1045,12.0718,12.1045,30800.0
2010-01-07 12:25:00,14.83,14.84,14.8,14.84,18400.0,12.1045,12.1126,12.08,12.1126,18400.0
2010-01-07 12:30:00,14.83,14.83,14.81,14.81,29000.0,12.1045,12.1045,12.0881,12.0881,29000.0
2010-01-07 12:35:00,14.82,14.85,14.81,14.83,84400.0,12.0963,12.1208,12.0881,12.1045,84400.0
2010-01-07 12:40:00,14.82,14.83,14.8,14.81,54300.0,12.0963,12.1045,12.08,12.0881,54300.0
2010-01-07 12:45:00,14.81,14.82,14.8,14.81,29600.0,12.0881,12.0963,12.08,12.0881,29600.0
2010-01-07 12:50:00,14.8,14.81,14.78,14.79,16100.0,12.08,12.0881,12.0636,12.0718,16100.0
2010-01-07 12:55:00,14.78,14.79,14.75,14.75,39900.0,12.0636,12.0718,12.0392,12.0392,39900.0
2010-01-07 13:00:00,14.75,14.76,14.75,14.76,3900.0,12.0392,12.0473,12.0392,12.0473,3900.0
2010-01-07 13:05:00,14.75,14.76,14.75,14.76,3300.0,12.0392,12.0473,12.0392,12.0473,3300.0
2010-01-07 13:10:00,14.75,14.78,14.75,14.77,22600.0,12.0392,12.0636,12.0392,12.0555,22600.0
2010-01-07 13:15:00,14.76,14.77,14.75,14.76,16000.0,12.0473,12.0555,12.0392,12.0473,16000.0
2010-01-07 13:20:00,14.76,14.76,14.75,14.76,10900.0,12.0473,12.0473,12.0392,12.0473,10900.0
2010-01-07 13:25:00,14.75,14.78,14.75,14.78,8600.0,12.0392,12.0636,12.0392,12.0636,8600.0
2010-01-07 13:30:00,14.78,14.78,14.77,14.78,11300.0,12.0636,12.0636,12.0555,12.0636,11300.0
2010-01-07 13:35:00,14.78,14.78,14.77,14.78,14100.0,12.0636,12.0636,12.0555,12.0636,14100.0
2010-01-07 13:40:00,14.78,14.78,14.77,14.77,15800.0,12.0636,12.0636,12.0555,12.0555,15800.0
2010-01-07 13:45:00,14.78,14.78,14.76,14.76,11300.0,12.0636,12.0636,12.0473,12.0473,11300.0
2010-01-07 13:50:00,14.76,14.8,14.76,14.8,46600.0,12.0473,12.08,12.0473,12.08,46600.0
2010-01-07 13:55:00,14.8,14.8,14.75,14.79,52100.0,12.08,12.08,12.0392,12.0718,52100.0
2010-01-07 14:00:00,14.8,14.83,14.79,14.79,139200.0,12.08,12.1045,12.0718,12.0718,139200.0
2010-01-07 14:05:00,14.78,14.81,14.77,14.81,16300.0,12.0636,12.0881,12.0555,12.0881,16300.0
2010-01-07 14:10:00,14.81,14.83,14.78,14.78,18300.0,12.0881,12.1045,12.0636,12.0636,18300.0
2010-01-07 14:15:00,14.78,14.79,14.76,14.76,13300.0,12.0636,12.0718,12.0473,12.0473,13300.0
2010-01-07 14:20:00,14.76,14.77,14.76,14.77,12300.0,12.0473,12.0555,12.0473,12.0555,12300.0
2010-01-07 14:25:00,14.77,14.77,14.75,14.76,20100.0,12.0555,12.0555,12.0392,12.0473,20100.0
2010-01-07 14:30:00,14.76,14.78,14.76,14.78,10100.0,12.0473,12.0636,12.0473,12.0636,10100.0
2010-01-07 14:35:00,14.78,14.79,14.75,14.76,33300.0,12.0636,12.0718,12.0392,12.0473,33300.0
2010-01-07 14:40:00,14.76,14.77,14.76,14.77,6000.0,12.0473,12.0555,12.0473,12.0555,6000.0
2010-01-07 14:45:00,14.77,14.8,14.76,14.79,11000.0,12.0555,12.08,12.0473,12.0718,11000.0
2010-01-07 14:50:00,14.79,14.79,14.78,14.79,16600.0,12.0718,12.0718,12.0636,12.0718,16600.0
2010-01-07 14:55:00,14.78,14.78,14.75,14.76,19400.0,12.0636,12.0636,12.0392,12.0473,19400.0
2010-01-07 15:00:00,14.76,14.76,14.71,14.74,55500.0,12.0473,12.0473,12.0065,12.031,55500.0
2010-01-07 15:05:00,14.73,14.75,14.72,14.73,32600.0,12.0228,12.0392,12.0147,12.0228,32600.0
2010-01-07 15:10:00,14.74,14.77,14.73,14.77,14000.0,12.031,12.0555,12.0228,12.0555,14000.0
2010-01-07 15:15:00,14.77,14.79,14.75,14.78,23200.0,12.0555,12.0718,12.0392,12.0636,23200.0
2010-01-07 15:20:00,14.79,14.84,14.78,14.81,41500.0,12.0718,12.1126,12.0636,12.0881,41500.0
2010-01-07 15:25:00,14.81,14.81,14.78,14.78,13300.0,12.0881,12.0881,12.0636,12.0636,13300.0
2010-01-07 15:30:00,14.79,14.81,14.75,14.75,77700.0,12.0718,12.0881,12.0392,12.0392,77700.0
2010-01-07 15:35:00,14.75,14.76,14.75,14.75,12400.0,12.0392,12.0473,12.0392,12.0392,12400.0
2010-01-07 15:40:00,14.75,14.76,14.75,14.75,21500.0,12.0392,12.0473,12.0392,12.0392,21500.0
2010-01-07 15:45:00,14.76,14.76,14.74,14.74,24400.0,12.0473,12.0473,12.031,12.031,24400.0
2010-01-07 15:50:00,14.74,14.76,14.74,14.75,35400.0,12.031,12.0473,12.031,12.0392,35400.0
2010-01-07 15:55:00,14.76,14.76,14.74,14.74,87900.0,12.0473,12.0473,12.031,12.031,87900.0
2010-01-08 09:30:00,14.93,14.93,14.8,14.85,136000.0,12.1861,12.1861,12.08,12.1208,136000.0
2010-01-08 09:35:00,14.85,14.94,14.84,14.85,65500.0,12.1208,12.1942,12.1126,12.1208,65500.0
2010-01-08 09:40:00,14.85,14.85,14.77,14.79,58200.0,12.1208,12.1208,12.0555,12.0718,58200.0
2010-01-08 09:45:00,14.78,14.79,14.77,14.79,60400.0,12.0636,12.0718,12.0555,12.0718,60400.0
2010-01-08 09:50:00,14.79,14.79,14.75,14.77,60200.0,12.0718,12.0718,12.0392,12.0555,60200.0
2010-01-08 09:55:00,14.76,14.82,14.75,14.81,58900.0,12.0473,12.0963,12.0392,12.0881,58900.0
2010-01-08 10:00:00,14.82,14.88,14.81,14.83,134600.0,12.0963,12.1453,12.0881,12.1045,134600.0
2010-01-08 10:05:00,14.83,14.86,14.8,14.8,60500.0,12.1045,12.1289,12.08,12.08,60500.0
2010-01-08 10:10:00,14.81,14.87,14.8,14.83,114000.0,12.0881,12.1371,12.08,12.1045,114000.0
2010-01-08 10:15:00,14.83,14.86,14.81,14.84,125500.0,12.1045,12.1289,12.0881,12.1126,125500.0
2010-01-08 10:20:00,14.84,14.89,14.84,14.88,64200.0,12.1126,12.1534,12.1126,12.1453,64200.0
2010-01-08 10:25:00,14.89,14.91,14.88,14.89,69400.0,12.1534,12.1697,12.1453,12.1534,69400.0
2010-01-08 10:30:00,14.89,14.91,14.87,14.88,54300.0,12.1534,12.1697,12.1371,12.1453,54300.0
2010-01-08 10:35:00,14.88,14.89,14.86,14.88,29800.0,12.1453,12.1534,12.1289,12.1453,29800.0
2010-01-08 10:40:00,14.88,14.88,14.8,14.81,39100.0,12.1453,12.1453,12.08,12.0881,39100.0
2010-01-08 10:45:00,14.8,14.81,14.77,14.78,63400.0,12.08,12.0881,12.0555,12.0636,63400.0
2010-01-08 10:50:00,14.78,14.8,14.77,14.78,31300.0,12.0636,12.08,12.0555,12.0636,31300.0
2010-01-08 10:55:00,14.78,14.82,14.78,14.82,45100.0,12.0636,12.0963,12.0636,12.0963,45100.0
2010-01-08 11:00:00,14.82,14.82,14.79,14.79,32100.0,12.0963,12.0963,12.0718,12.0718,32100.0
2010-01-08 11:05:00,14.78,14.79,14.76,14.76,17000.0,12.0636,12.0718,12.0473,12.0473,17000.0
2010-01-08 11:10:00,14.77,14.77,14.75,14.75,23700.0,12.0555,12.0555,12.0392,12.0392,23700.0
2010-01-08 11:15:00,14.75,14.79,14.75,14.79,43200.0,12.0392,12.0718,12.0392,12.0718,43200.0
2010-01-08 11:20:00,14.79,14.8,14.77,14.78,22400.0,12.0718,12.08,12.0555,12.0636,22400.0
2010-01-08 11:25:00,14.78,14.81,14.77,14.78,36200.0,12.0636,12.0881,12.0555,12.0636,36200.0
2010-01-08 11:30:00,14.79,14.81,14.79,14.8,16300.0,12.0718,12.0881,12.0718,12.08,16300.0
2010-01-08 11:35:00,14.8,14.81,14.79,14.79,12900.0,12.08,12.0881,12.0718,12.0718,12900.0
2010-01-08 11:40:00,14.79,14.81,14.79,14.81,15700.0,12.0718,12.0881,12.0718,12.0881,15700.0
2010-01-08 11:45:00,14.81,14.85,14.8,14.85,21400.0,12.0881,12.1208,12.08,12.1208,21400.0
2010-01-08 11:50:00,14.84,14.86,14.83,14.83,34400.0,12.1126,12.1289,12.1045,12.1045,34400.0
2010-01-08 11:55:00,14.84,14.88,14.83,14.88,28200.0,12.1126,12.1453,12.1045,12.1453,28200.0
2010-01-08 12:00:00,14.88,14.89,14.87,14.88,30600.0,12.1453,12.1534,12.1371,12.1453,30600.0
2010-01-08 12:05:00,14.87,14.88,14.87,14.87,9000.0,12.1371,12.1453,12.1371,12.1371,9000.0
2010-01-08 12:10:00,14.88,14.89,14.86,14.89,45000.0,12.1453,12.1534,12.1289,12.1534,45000.0
2010-01-08 12:15:00,14.88,14.89,14.87,14.88,11700.0,12.1453,12.1534,12.1371,12.1453,11700.0
2010-01-08 12:20:00,14.88,14.92,14.87,14.9,29700.0,12.1453,12.1779,12.1371,12.1616,29700.0
2010-01-08 12:25:00,14.9,14.9,14.89,14.9,6000.0,12.1616,12.1616,12.1534,12.1616,6000.0
2010-01-08 12:30:00,14.9,14.9,14.89,14.9,4800.0,12.1616,12.1616,12.1534,12.1616,4800.0
2010-01-08 12:35:00,14.89,14.92,14.89,14.92,15800.0,12.1534,12.1779,12.1534,12.1779,15800.0
2010-01-08 12:40:00,14.92,14.93,14.91,14.93,8900.0,12.1779,12.1861,12.1697,12.1861,8900.0
2010-01-08 12:45:00,14.93,14.93,14.9,14.93,59600.0,12.1861,12.1861,12.1616,12.1861,59600.0
2010-01-08 12:50:00,14.92,14.93,14.92,14.93,5700.0,12.1779,12.1861,12.1779,12.1861,5700.0
2010-01-08 12:55:00,14.92,14.94,14.92,14.94,7900.0,12.1779,12.1942,12.1779,12.1942,7900.0
2010-01-08 13:00:00,14.94,14.94,14.93,14.94,14100.0,12.1942,12.1942,12.1861,12.1942,14100.0
2010-01-08 13:05:00,14.94,14.95,14.92,14.93,34400.0,12.1942,12.2024,12.1779,12.1861,34400.0
2010-01-08 13:10:00,14.92,14.99,14.92,14.98,33400.0,12.1779,12.235,12.1779,12.2269,33400.0
2010-01-08 13:15:00,14.98,14.98,14.96,14.98,30000.0,12.2269,12.2269,12.2106,12.2269,30000.0
2010-01-08 13:20:00,14.98,15.0,14.97,15.0,11600.0,12.2269,12.2432,12.2187,12.2432,11600.0
2010-01-08 13:25:00,15.0,15.01,14.99,15.01,20100.0,12.2432,12.2514,12.235,12.2514,20100.0
2010-01-08 13:30:00,15.01,15.05,15.01,15.05,60200.0,12.2514,12.284,12.2514,12.284,60200.0
2010-01-08 13:35:00,15.05,15.08,15.05,15.06,53800.0,12.284,12.3085,12.284,12.2922,53800.0
2010-01-08 13:40:00,15.07,15.07,15.06,15.06,10700.0,12.3003,12.3003,12.2922,12.2922,10700.0
2010-01-08 13:45:00,15.07,15.07,15.06,15.06,16100.0,12.3003,12.3003,12.2922,12.2922,16100.0
2010-01-08 13:50:00,15.06,15.07,15.05,15.06,25900.0,12.2922,12.3003,12.284,12.2922,25900.0
2010-01-08 13:55:00,15.06,15.06,15.02,15.02,14500.0,12.2922,12.2922,12.2595,12.2595,14500.0
2010-01-08 14:00:00,15.02,15.04,15.01,15.04,31200.0,12.2595,12.2759,12.2514,12.2759,31200.0
2010-01-08 14:05:00,15.03,15.04,15.01,15.01,18300.0,12.2677,12.2759,12.2514,12.2514,18300.0
2010-01-08 14:10:00,15.01,15.02,15.01,15.01,21500.0,12.2514,12.2595,12.2514,12.2514,21500.0
2010-01-08 14:15:00,15.02,15.02,15.0,15.0,11200.0,12.2595,12.2595,12.2432,12.2432,11200.0
2010-01-08 14:20:00,15.0,15.01,14.98,14.99,11100.0,12.2432,12.2514,12.2269,12.235,11100.0
2010-01-08 14:25:00,14.99,14.99,14.96,14.96,15400.0,12.235,12.235,12.2106,12.2106,15400.0
2010-01-08 14:30:00,14.96,14.97,14.95,14.96,9000.0,12.2106,12.2187,12.2024,12.2106,9000.0
2010-01-08 14:35:00,14.96,14.98,14.96,14.98,24000.0,12.2106,12.2269,12.2106,12.2269,24000.0
2010-01-08 14:40:00,14.98,15.0,14.98,15.0,21000.0,12.2269,12.2432,12.2269,12.2432,21000.0
2010-01-08 14:45:00,14.99,15.0,14.97,14.97,30400.0,12.235,12.2432,12.2187,12.2187,30400.0
2010-01-08 14:50:00,14.97,14.99,14.96,14.98,15200.0,12.2187,12.235,12.2106,12.2269,15200.0
2010-01-08 14:55:00,14.98,14.98,14.96,14.97,13300.0,12.2269,12.2269,12.2106,12.2187,13300.0
2010-01-08 15:00:00,14.96,14.98,14.94,14.98,41600.0,12.2106,12.2269,12.1942,12.2269,41600.0
2010-01-08 15:05:00,14.98,14.98,14.96,14.97,14400.0,12.2269,12.2269,12.2106,12.2187,14400.0
2010-01-08 15:10:00,14.97,14.97,14.95,14.96,20100.0,12.2187,12.2187,12.2024,12.2106,20100.0
2010-01-08 15:15:00,14.96,14.97,14.95,14.97,46600.0,12.2106,12.2187,12.2024,12.2187,46600.0
2010-01-08 15:20:00,14.96,14.99,14.96,14.99,31000.0,12.2106,12.235,12.2106,12.235,31000.0
2010-01-08 15:25:00,14.99,14.99,14.97,14.97,17100.0,12.235,12.235,12.2187,12.2187,17100.0
2010-01-08 15:30:00,14.97,14.98,14.95,14.95,24900.0,12.2187,12.2269,12.2024,12.2024,24900.0
2010-01-08 15:35:00,14.95,14.98,14.95,14.98,39400.0,12.2024,12.2269,12.2024,12.2269,39400.0
2010-01-08 15:40:00,14.97,14.98,14.97,14.98,98000.0,12.2187,12.2269,12.2187,12.2269,98000.0
2010-01-08 15:45:00,14.98,14.98,14.96,14.98,60200.0,12.2269,12.2269,12.2106,12.2269,60200.0
2010-01-08 15:50:00,14.98,14.99,14.97,14.99,54900.0,12.2269,12.235,12.2187,12.235,54900.0
2010-01-08 15:55:00,14.99,15.01,14.98,15.01,97500.0,12.235,12.2514,12.2269,12.2514,97500.0
2010-01-11 09:30:00,15.07,15.16,15.01,15.05,92000.0,12.3003,12.3738,12.2514,12.284,92000.0
2010-01-11 09:35:00,15.06,15.1,15.02,15.03,59200.0,12.2922,12.3248,12.2595,12.2677,59200.0
2010-01-11 09:40:00,15.02,15.05,15.0,15.04,32400.0,12.2595,12.284,12.2432,12.2759,32400.0
2010-01-11 09:45:00,15.04,15.07,15.02,15.06,49100.0,12.2759,12.3003,12.2595,12.2922,49100.0
2010-01-11 09:50:00,15.05,15.06,15.02,15.05,48100.0,12.284,12.2922,12.2595,12.284,48100.0
2010-01-11 09:55:00,15.06,15.1,15.03,15.03,63100.0,12.2922,12.3248,12.2677,12.2677,63100.0
2010-01-11 10:00:00,15.03,15.07,15.02,15.03,42300.0,12.2677,12.3003,12.2595,12.2677,42300.0
2010-01-11 10:05:00,15.02,15.03,14.96,14.96,93600.0,12.2595,12.2677,12.2106,12.2106,93600.0
2010-01-11 10:10:00,14.96,14.96,14.91,14.92,47800.0,12.2106,12.2106,12.1697,12.1779,47800.0
2010-01-11 10:15:00,14.91,14.98,14.9,14.97,75000.0,12.1697,12.2269,12.1616,12.2187,75000.0
2010-01-11 10:20:00,14.98,14.98,14.92,14.95,49100.0,12.2269,12.2269,12.1779,12.2024,49100.0
2010-01-11 10:25:00,14.96,14.99,14.94,14.99,11100.0,12.2106,12.235,12.1942,12.235,11100.0
2010-01-11 10:30:00,14.99,15.0,14.95,14.95,34100.0,12.235,12.2432,12.2024,12.2024,34100.0
2010-01-11 10:35:00,14.96,15.0,14.95,14.99,23500.0,12.2106,12.2432,12.2024,12.235,23500.0
2010-01-11 10:40:00,14.99,14.99,14.95,14.95,29000.0,12.235,12.235,12.2024,12.2024,29000.0
2010-01-11 10:45:00,14.95,14.99,14.94,14.98,35300.0,12.2024,12.235,12.1942,12.2269,35300.0
2010-01-11 10:50:00,14.98,15.01,14.96,14.96,20900.0,12.2269,12.2514,12.2106,12.2106,20900.0
2010-01-11 10:55:00,14.96,14.99,14.96,14.99,15800.0,12.2106,12.235,12.2106,12.235,15800.0
2010-01-11 11:00:00,14.99,15.0,14.97,14.97,21700.0,12.235,12.2432,12.2187,12.2187,21700.0
2010-01-11 11:05:00,14.96,14.96,14.94,14.94,41000.0,12.2106,12.2106,12.1942,12.1942,41000.0
2010-01-11 11:10:00,14.94,14.97,14.94,14.94,27000.0,12.1942,12.2187,12.1942,12.1942,27000.0
2010-01-11 11:15:00,14.94,14.96,14.94,14.95,15000.0,12.1942,12.2106,12.1942,12.2024,15000.0
2010-01-11 11:20:00,14.96,14.97,14.95,14.97,20400.0,12.2106,12.2187,12.2024,12.2187,20400.0
2010-01-11 11:25:00,14.97,14.98,14.95,14.96,41300.0,12.2187,12.2269,12.2024,12.2106,41300.0
2010-01-11 11:30:00,14.96,14.98,14.95,14.98,23700.0,12.2106,12.2269,12.2024,12.2269,23700.0
2010-01-11 11:35:00,14.98,14.98,14.96,14.97,15300.0,12.2269,12.2269,12.2106,12.2187,15300.0
2010-01-11 11:40:00,14.97,14.98,14.95,14.97,23000.0,12.2187,12.2269,12.2024,12.2187,23000.0
2010-01-11 11:45:00,14.97,14.98,14.95,14.95,11900.0,12.2187,12.2269,12.2024,12.2024,11900.0
2010-01-11 11:50:00,14.96,14.97,14.95,14.97,12300.0,12.2106,12.2187,12.2024,12.2187,12300.0
2010-01-11 11:55:00,14.97,14.98,14.96,14.98,12600.0,12.2187,12.2269,12.2106,12.2269,12600.0
2010-01-11 12:00:00,14.99,15.0,14.98,14.99,9700.0,12.235,12.2432,12.2269,12.235,9700.0
2010-01-11 12:05:00,14.99,15.0,14.98,15.0,12500.0,12.235,12.2432,12.2269,12.2432,12500.0
2010-01-11 12:10:00,15.0,15.0,14.98,14.98,8100.0,12.2432,12.2432,12.2269,12.2269,8100.0
2010-01-11 12:15:00,14.99,14.99,14.97,14.97,21700.0,12.235,12.235,12.2187,12.2187,21700.0
2010-01-11 12:20:00,14.97,14.98,14.95,14.95,19800.0,12.2187,12.2269,12.2024,12.2024,19800.0
2010-01-11 12:25:00,14.96,14.96,14.95,14.96,5900.0,12.2106,12.2106,12.2024,12.2106,5900.0
2010-01-11 12:30:00,14.96,14.96,14.95,14.95,5000.0,12.2106,12.2106,12.2024,12.2024,5000.0
2010-01-11 12:35:00,14.95,14.97,14.95,14.95,57100.0,12.2024,12.2187,12.2024,12.2024,57100.0
2010-01-11 12:40:00,14.95,14.96,14.94,14.95,32500.0,12.2024,12.2106,12.1942,12.2024,32500.0
2010-01-11 12:45:00,14.95,14.95,14.91,14.92,44200.0,12.2024,12.2024,12.1697,12.1779,44200.0
2010-01-11 12:50:00,14.92,14.95,14.91,14.95,34500.0,12.1779,12.2024,12.1697,12.2024,34500.0
2010-01-11 12:55:00,14.96,14.96,14.95,14.96,5100.0,12.2106,12.2106,12.2024,12.2106,5100.0
2010-01-11 13:00:00,14.96,14.97,14.93,14.95,37100.0,12.2106,12.2187,12.1861,12.2024,37100.0
2010-01-11 13:05:00,14.95,14.98,14.94,14.97,14900.0,12.2024,12.2269,12.1942,12.2187,14900.0
2010-01-11 13:10:00,14.97,14.99,14.97,14.98,71200.0,12.2187,12.235,12.2187,12.2269,71200.0
2010-01-11 13:15:00,14.98,14.99,14.98,14.99,43400.0,12.2269,12.235,12.2269,12.235,43400.0
2010-01-11 13:20:00,14.99,15.03,14.99,15.02,42000.0,12.235,12.2677,12.235,12.2595,42000.0
2010-01-11 13:25:00,15.02,15.02,14.99,15.02,59500.0,12.2595,12.2595,12.235,12.2595,59500.0
2010-01-11 13:30:00,15.02,15.02,15.0,15.0,12200.0,12.2595,12.2595,12.2432,12.2432,12200.0
2010-01-11 13:35:00,15.01,15.01,14.98,14.98,7900.0,12.2514,12.2514,12.2269,12.2269,7900.0
2010-01-11 13:40:00,14.98,14.98,14.96,14.97,6300.0,12.2269,12.2269,12.2106,12.2187,6300.0
2010-01-11 13:45:00,14.97,15.01,14.97,14.98,39500.0,12.2187,12.2514,12.2187,12.2269,39500.0
2010-01-11 13:50:00,14.98,14.99,14.97,14.97,7000.0,12.2269,12.235,12.2187,12.2187,7000.0
2010-01-11 13:55:00,14.98,14.98,14.97,14.97,5600.0,12.2269,12.2269,12.2187,12.2187,5600.0
2010-01-11 14:00:00,14.97,14.97,14.96,14.97,14500.0,12.2187,12.2187,12.2106,12.2187,14500.0
2010-01-11 14:05:00,14.96,14.99,14.96,14.98,20300.0,12.2106,12.235,12.2106,12.2269,20300.0
2010-01-11 14:10:00,14.98,14.98,14.97,14.98,10300.0,12.2269,12.2269,12.2187,12.2269,10300.0
2010-01-11 14:15:00,14.98,15.02,14.98,15.01,46900.0,12.2269,12.2595,12.2269,12.2514,46900.0
2010-01-11 14:20:00,15.01,15.02,15.0,15.0,13000.0,12.2514,12.2595,12.2432,12.2432,13000.0
2010-01-11 14:25:00,15.0,15.0,14.97,14.97,8000.0,12.2432,12.2432,12.2187,12.2187,8000.0
2010-01-11 14:30:00,14.96,14.96,14.95,14.95,7200.0,12.2106,12.2106,12.2024,12.2024,7200.0
2010-01-11 14:35:00,14.96,14.96,14.95,14.95,9100.0,12.2106,12.2106,12.2024,12.2024,9100.0
2010-01-11 14:40:00,14.95,14.96,14.95,14.96,8100.0,12.2024,12.2106,12.2024,12.2106,8100.0
2010-01-11 14:45:00,14.96,14.96,14.95,14.96,16700.0,12.2106,12.2106,12.2024,12.2106,16700.0
2010-01-11 14:50:00,14.95,14.96,14.95,14.95,5500.0,12.2024,12.2106,12.2024,12.2024,5500.0
2010-01-11 14:55:00,14.96,14.98,14.95,14.97,26500.0,12.2106,12.2269,12.2024,12.2187,26500.0
2010-01-11 15:00:00,14.97,15.01,14.96,14.99,29100.0,12.2187,12.2514,12.2106,12.235,29100.0
2010-01-11 15:05:00,14.99,15.02,14.99,15.01,76500.0,12.235,12.2595,12.235,12.2514,76500.0
2010-01-11 15:10:00,15.01,15.02,15.0,15.0,65600.0,12.2514,12.2595,12.2432,12.2432,65600.0
2010-01-11 15:15:00,15.01,15.02,15.0,15.01,25100.0,12.2514,12.2595,12.2432,12.2514,25100.0
2010-01-11 15:20:00,15.01,15.02,14.98,14.99,40800.0,12.2514,12.2595,12.2269,12.235,40800.0
2010-01-11 15:25:00,14.99,14.99,14.98,14.98,14300.0,12.235,12.235,12.2269,12.2269,14300.0
2010-01-11 15:30:00,14.98,15.0,14.97,15.0,181100.0,12.2269,12.2432,12.2187,12.2432,181100.0
2010-01-11 15:35:00,15.0,15.02,14.98,15.0,92000.0,12.2432,12.2595,12.2269,12.2432,92000.0
2010-01-11 15:40:00,15.01,15.01,15.0,15.01,19000.0,12.2514,12.2514,12.2432,12.2514,19000.0
2010-01-11 15:45:00,15.01,15.01,14.98,14.99,66600.0,12.2514,12.2514,12.2269,12.235,66600.0
2010-01-11 15:50:00,14.98,15.02,14.98,15.02,70700.0,12.2269,12.2595,12.2269,12.2595,70700.0
2010-01-11 15:55:00,15.02,15.02,15.0,15.01,79400.0,12.2595,12.2595,12.2432,12.2514,79400.0
2010-01-12 09:30:00,14.81,14.85,14.8,14.84,39900.0,12.0881,12.1208,12.08,12.1126,39900.0
2010-01-12 09:35:00,14.83,14.86,14.76,14.83,40000.0,12.1045,12.1289,12.0473,12.1045,40000.0
2010-01-12 09:40:00,14.83,14.83,14.77,14.77,83800.0,12.1045,12.1045,12.0555,12.0555,83800.0
2010-01-12 09:45:00,14.77,14.77,14.7,14.73,66800.0,12.0555,12.0555,11.9983,12.0228,66800.0
2010-01-12 09:50:00,14.73,14.8,14.73,14.75,23900.0,12.0228,12.08,12.0228,12.0392,23900.0
2010-01-12 09:55:00,14.77,14.8,14.76,14.8,22600.0,12.0555,12.08,12.0473,12.08,22600.0
2010-01-12 10:00:00,14.8,14.86,14.75,14.78,43300.0,12.08,12.1289,12.0392,12.0636,43300.0
2010-01-12 10:05:00,14.79,14.79,14.75,14.76,32900.0,12.0718,12.0718,12.0392,12.0473,32900.0
2010-01-12 10:10:00,14.76,14.79,14.75,14.77,18600.0,12.0473,12.0718,12.0392,12.0555,18600.0
2010-01-12 10:15:00,14.75,14.75,14.69,14.74,66000.0,12.0392,12.0392,11.9902,12.031,66000.0
2010-01-12 10:20:00,14.75,14.75,14.71,14.72,18900.0,12.0392,12.0392,12.0065,12.0147,18900.0
2010-01-12 10:25:00,14.72,14.74,14.71,14.71,11500.0,12.0147,12.031,12.0065,12.0065,11500.0
2010-01-12 10:30:00,14.71,14.74,14.71,14.71,33800.0,12.0065,12.031,12.0065,12.0065,33800.0
2010-01-12 10:35:00,14.71,14.72,14.7,14.7,24000.0,12.0065,12.0147,11.9983,11.9983,24000.0
2010-01-12 10:40:00,14.7,14.72,14.69,14.72,71400.0,11.9983,12.0147,11.9902,12.0147,71400.0
2010-01-12 10:45:00,14.71,14.75,14.7,14.74,21200.0,12.0065,12.0392,11.9983,12.031,21200.0
2010-01-12 10:50:00,14.74,14.75,14.73,14.74,20700.0,12.031,12.0392,12.0228,12.031,20700.0
2010-01-12 10:55:00,14.74,14.76,14.72,14.72,10400.0,12.031,12.0473,12.0147,12.0147,10400.0
2010-01-12 11:00:00,14.72,14.73,14.71,14.72,30600.0,12.0147,12.0228,12.0065,12.0147,30600.0
2010-01-12 11:05:00,14.73,14.74,14.72,14.73,8900.0,12.0228,12.031,12.0147,12.0228,8900.0
2010-01-12 11:10:00,14.73,14.74,14.71,14.72,20000.0,12.0228,12.031,12.0065,12.0147,20000.0
2010-01-12 11:15:00,14.72,14.74,14.72,14.74,14400.0,12.0147,12.031,12.0147,12.031,14400.0
2010-01-12 11:20:00,14.74,14.75,14.74,14.74,4100.0,12.031,12.0392,12.031,12.031,4100.0
2010-01-12 11:25:00,14.74,14.75,14.72,14.72,17400.0,12.031,12.0392,12.0147,12.0147,17400.0
2010-01-12 11:30:00,14.72,14.73,14.7,14.71,27700.0,12.0147,12.0228,11.9983,12.0065,27700.0
2010-01-12 11:35:00,14.71,14.76,14.71,14.71,52000.0,12.0065,12.0473,12.0065,12.0065,52000.0
2010-01-12 11:40:00,14.71,14.72,14.7,14.7,7500.0,12.0065,12.0147,11.9983,11.9983,7500.0
2010-01-12 11:45:00,14.7,14.71,14.68,14.7,68500.0,11.9983,12.0065,11.982,11.9983,68500.0
2010-01-12 11:50:00,14.7,14.71,14.68,14.69,56500.0,11.9983,12.0065,11.982,11.9902,56500.0
2010-01-12 11:55:00,14.69,14.7,14.69,14.69,13200.0,11.9902,11.9983,11.9902,11.9902,13200.0
2010-01-12 12:00:00,14.69,14.7,14.65,14.65,38400.0,11.9902,11.9983,11.9575,11.9575,38400.0
2010-01-12 12:05:00,14.65,14.68,14.65,14.68,20700.0,11.9575,11.982,11.9575,11.982,20700.0
2010-01-12 12:10:00,14.67,14.68,14.65,14.65,8200.0,11.9739,11.982,11.9575,11.9575,8200.0
2010-01-12 12:15:00,14.65,14.66,14.65,14.65,14600.0,11.9575,11.9657,11.9575,11.9575,14600.0
2010-01-12 12:20:00,14.66,14.66,14.56,14.56,45200.0,11.9657,11.9657,11.8841,11.8841,45200.0
2010-01-12 12:25:00,14.56,14.6,14.56,14.57,46100.0,11.8841,11.9167,11.8841,11.8922,46100.0
2010-01-12 12:30:00,14.56,14.58,14.56,14.57,15500.0,11.8841,11.9004,11.8841,11.8922,15500.0
2010-01-12 12:35:00,14.58,14.59,14.57,14.59,13400.0,11.9004,11.9086,11.8922,11.9086,13400.0
2010-01-12 12:40:00,14.58,14.61,14.58,14.59,40400.0,11.9004,11.9249,11.9004,11.9086,40400.0
2010-01-12 12:45:00,14.6,14.6,14.58,14.58,21200.0,11.9167,11.9167,11.9004,11.9004,21200.0
2010-01-12 12:50:00,14.58,14.58,14.55,14.56,46900.0,11.9004,11.9004,11.8759,11.8841,46900.0
2010-01-12 12:55:00,14.56,14.58,14.55,14.58,45500.0,11.8841,11.9004,11.8759,11.9004,45500.0
2010-01-12 13:00:00,14.59,14.6,14.58,14.6,10700.0,11.9086,11.9167,11.9004,11.9167,10700.0
2010-01-12 13:05:00,14.6,14.61,14.56,14.58,20800.0,11.9167,11.9249,11.8841,11.9004,20800.0
2010-01-12 13:10:00,14.58,14.59,14.56,14.59,28000.0,11.9004,11.9086,11.8841,11.9086,28000.0
2010-01-12 13:15:00,14.59,14.59,14.55,14.56,42100.0,11.9086,11.9086,11.8759,11.8841,42100.0
2010-01-12 13:20:00,14.55,14.59,14.54,14.58,64900.0,11.8759,11.9086,11.8677,11.9004,64900.0
2010-01-12 13:25:00,14.58,14.61,14.58,14.61,23800.0,11.9004,11.9249,11.9004,11.9249,23800.0
2010-01-12 13:30:00,14.61,14.65,14.61,14.65,81200.0,11.9249,11.9575,11.9249,11.9575,81200.0
2010-01-12 13:35:00,14.65,14.65,14.64,14.65,16500.0,11.9575,11.9575,11.9494,11.9575,16500.0
2010-01-12 13:40:00,14.65,14.65,14.61,14.62,35800.0,11.9575,11.9575,11.9249,11.933,35800.0
2010-01-12 13:45:00,14.62,14.65,14.61,14.61,70600.0,11.933,11.9575,11.9249,11.9249,70600.0
2010-01-12 13:50:00,14.61,14.64,14.59,14.64,43500.0,11.9249,11.9494,11.9086,11.9494,43500.0
2010-01-12 13:55:00,14.64,14.65,14.63,14.65,25800.0,11.9494,11.9575,11.9412,11.9575,25800.0
2010-01-12 14:00:00,14.64,14.67,14.64,14.65,108900.0,11.9494,11.9739,11.9494,11.9575,108900.0
2010-01-12 14:05:00,14.64,14.67,14.63,14.66,40400.0,11.9494,11.9739,11.9412,11.9657,40400.0
2010-01-12 14:10:00,14.66,14.68,14.64,14.67,26400.0,11.9657,11.982,11.9494,11.9739,26400.0
2010-01-12 14:15:00,14.67,14.68,14.65,14.67,18300.0,11.9739,11.982,11.9575,11.9739,18300.0
2010-01-12 14:20:00,14.67,14.68,14.66,14.67,11600.0,11.9739,11.982,11.9657,11.9739,11600.0
2010-01-12 14:25:00,14.66,14.67,14.65,14.67,17600.0,11.9657,11.9739,11.9575,11.9739,17600.0
2010-01-12 14:30:00,14.67,14.67,14.64,14.64,9300.0,11.9739,11.9739,11.9494,11.9494,9300.0
2010-01-12 14:35:00,14.65,14.65,14.63,14.63,34300.0,11.9575,11.9575,11.9412,11.9412,34300.0
2010-01-12 14:40:00,14.63,14.64,14.6,14.61,26500.0,11.9412,11.9494,11.9167,11.9249,26500.0
2010-01-12 14:45:00,14.6,14.68,14.6,14.68,63000.0,11.9167,11.982,11.9167,11.982,63000.0
2010-01-12 14:50:00,14.68,14.7,14.68,14.68,53700.0,11.982,11.9983,11.982,11.982,53700.0
2010-01-12 14:55:00,14.68,14.69,14.67,14.68,23400.0,11.982,11.9902,11.9739,11.982,23400.0
2010-01-12 15:00:00,14.67,14.7,14.66,14.66,72500.0,11.9739,11.9983,11.9657,11.9657,72500.0
2010-01-12 15:05:00,14.66,14.7,14.66,14.7,41400.0,11.9657,11.9983,11.9657,11.9983,41400.0
2010-01-12 15:10:00,14.7,14.71,14.69,14.7,30600.0,11.9983,12.0065,11.9902,11.9983,30600.0
2010-01-12 15:15:00,14.7,14.7,14.67,14.7,59900.0,11.9983,11.9983,11.9739,11.9983,59900.0
2010-01-12 15:20:00,14.69,14.71,14.69,14.71,46400.0,11.9902,12.0065,11.9902,12.0065,46400.0
2010-01-12 15:25:00,14.7,14.71,14.69,14.7,38300.0,11.9983,12.0065,11.9902,11.9983,38300.0
2010-01-12 15:30:00,14.71,14.72,14.67,14.67,88100.0,12.0065,12.0147,11.9739,11.9739,88100.0
2010-01-12 15:35:00,14.68,14.69,14.67,14.67,39200.0,11.982,11.9902,11.9739,11.9739,39200.0
2010-01-12 15:40:00,14.67,14.69,14.65,14.65,35300.0,11.9739,11.9902,11.9575,11.9575,35300.0
2010-01-12 15:45:00,14.66,14.69,14.65,14.69,56800.0,11.9657,11.9902,11.9575,11.9902,56800.0
2010-01-12 15:50:00,14.69,14.7,14.67,14.7,94300.0,11.9902,11.9983,11.9739,11.9983,94300.0
2010-01-12 15:55:00,14.69,14.73,14.69,14.71,146100.0,11.9902,12.0228,11.9902,12.0065,146100.0
2010-01-13 09:30:00,14.73,14.9,14.72,14.89,72100.0,12.0228,12.1616,12.0147,12.1534,72100.0
2010-01-13 09:35:00,14.89,14.89,14.71,14.73,101000.0,12.1534,12.1534,12.0065,12.0228,101000.0
2010-01-13 09:40:00,14.73,14.84,14.72,14.77,77100.0,12.0228,12.1126,12.0147,12.0555,77100.0
2010-01-13 09:45:00,14.76,14.77,14.63,14.63,140800.0,12.0473,12.0555,11.9412,11.9412,140800.0
2010-01-13 09:50:00,14.61,14.75,14.61,14.69,59300.0,11.9249,12.0392,11.9249,11.9902,59300.0
2010-01-13 09:55:00,14.7,14.74,14.67,14.69,50000.0,11.9983,12.031,11.9739,11.9902,50000.0
2010-01-13 10:00:00,14.7,14.72,14.63,14.64,44400.0,11.9983,12.0147,11.9412,11.9494,44400.0
2010-01-13 10:05:00,14.64,14.66,14.55,14.58,93600.0,11.9494,11.9657,11.8759,11.9004,93600.0
2010-01-13 10:10:00,14.58,14.59,14.5,14.58,62800.0,11.9004,11.9086,11.8351,11.9004,62800.0
2010-01-13 10:15:00,14.57,14.65,14.57,14.62,112600.0,11.8922,11.9575,11.8922,11.933,112600.0
2010-01-13 10:20:00,14.62,14.63,14.59,14.63,85700.0,11.933,11.9412,11.9086,11.9412,85700.0
2010-01-13 10:25:00,14.62,14.63,14.58,14.63,29900.0,11.933,11.9412,11.9004,11.9412,29900.0
2010-01-13 10:30:00,14.64,14.66,14.6,14.66,35100.0,11.9494,11.9657,11.9167,11.9657,35100.0
2010-01-13 10:35:00,14.65,14.65,14.62,14.64,29400.0,11.9575,11.9575,11.933,11.9494,29400.0
2010-01-13 10:40:00,14.63,14.64,14.54,14.57,76200.0,11.9412,11.9494,11.8677,11.8922,76200.0
2010-01-13 10:45:00,14.56,14.59,14.54,14.54,34600.0,11.8841,11.9086,11.8677,11.8677,34600.0
2010-01-13 10:50:00,14.54,14.63,14.54,14.63,24100.0,11.8677,11.9412,11.8677,11.9412,24100.0
2010-01-13 10:55:00,14.63,14.67,14.62,14.64,21800.0,11.9412,11.9739,11.933,11.9494,21800.0
2010-01-13 11:00:00,14.65,14.66,14.6,14.6,45900.0,11.9575,11.9657,11.9167,11.9167,45900.0
2010-01-13 11:05:00,14.61,14.65,14.61,14.64,21200.0,11.9249,11.9575,11.9249,11.9494,21200.0
2010-01-13 11:10:00,14.63,14.65,14.62,14.64,20800.0,11.9412,11.9575,11.933,11.9494,20800.0
2010-01-13 11:15:00,14.64,14.65,14.61,14.65,19300.0,11.9494,11.9575,11.9249,11.9575,19300.0
2010-01-13 11:20:00,14.65,14.7,14.62,14.66,76200.0,11.9575,11.9983,11.933,11.9657,76200.0
2010-01-13 11:25:00,14.66,14.69,14.65,14.68,87800.0,11.9657,11.9902,11.9575,11.982,87800.0
2010-01-13 11:30:00,14.68,14.71,14.68,14.7,47000.0,11.982,12.0065,11.982,11.9983,47000.0
2010-01-13 11:35:00,14.71,14.74,14.7,14.7,36100.0,12.0065,12.031,11.9983,11.9983,36100.0
2010-01-13 11:40:00,14.7,14.7,14.65,14.66,25100.0,11.9983,11.9983,11.9575,11.9657,25100.0
2010-01-13 11:45:00,14.66,14.69,14.65,14.66,19400.0,11.9657,11.9902,11.9575,11.9657,19400.0
2010-01-13 11:50:00,14.66,14.71,14.66,14.69,26700.0,11.9657,12.0065,11.9657,11.9902,26700.0
2010-01-13 11:55:00,14.7,14.74,14.7,14.72,21300.0,11.9983,12.031,11.9983,12.0147,21300.0
2010-01-13 12:00:00,14.7,14.76,14.7,14.75,38900.0,11.9983,12.0473,11.9983,12.0392,38900.0
2010-01-13 12:05:00,14.76,14.81,14.76,14.81,11800.0,12.0473,12.0881,12.0473,12.0881,11800.0
2010-01-13 12:10:00,14.81,14.81,14.76,14.79,15500.0,12.0881,12.0881,12.0473,12.0718,15500.0
2010-01-13 12:15:00,14.79,14.81,14.78,14.81,14800.0,12.0718,12.0881,12.0636,12.0881,14800.0
2010-01-13 12:20:00,14.81,14.9,14.8,14.88,90200.0,12.0881,12.1616,12.08,12.1453,90200.0
2010-01-13 12:25:00,14.89,14.99,14.89,14.95,110700.0,12.1534,12.235,12.1534,12.2024,110700.0
2010-01-13 12:30:00,14.95,14.98,14.93,14.97,61900.0,12.2024,12.2269,12.1861,12.2187,61900.0
2010-01-13 12:35:00,14.97,15.01,14.95,15.01,67900.0,12.2187,12.2514,12.2024,12.2514,67900.0
2010-01-13 12:40:00,15.01,15.06,15.0,15.02,81400.0,12.2514,12.2922,12.2432,12.2595,81400.0
2010-01-13 12:45:00,15.0,15.06,14.97,14.99,49400.0,12.2432,12.2922,12.2187,12.235,49400.0
2010-01-13 12:50:00,14.99,15.0,14.95,14.95,64500.0,12.235,12.2432,12.2024,12.2024,64500.0
2010-01-13 12:55:00,14.95,14.98,14.91,14.91,32700.0,12.2024,12.2269,12.1697,12.1697,32700.0
2010-01-13 13:00:00,14.91,14.93,14.9,14.93,36300.0,12.1697,12.1861,12.1616,12.1861,36300.0
2010-01-13 13:05:00,14.93,14.98,14.93,14.98,17100.0,12.1861,12.2269,12.1861,12.2269,17100.0
2010-01-13 13:10:00,14.98,15.01,14.97,15.01,34900.0,12.2269,12.2514,12.2187,12.2514,34900.0
2010-01-13 13:15:00,15.01,15.03,14.99,15.02,43700.0,12.2514,12.2677,12.235,12.2595,43700.0
2010-01-13 13:20:00,15.01,15.03,14.99,15.0,53000.0,12.2514,12.2677,12.235,12.2432,53000.0
2010-01-13 13:25:00,15.0,15.05,15.0,15.04,22400.0,12.2432,12.284,12.2432,12.2759,22400.0
2010-01-13 13:30:00,15.05,15.05,15.03,15.03,14000.0,12.284,12.284,12.2677,12.2677,14000.0
2010-01-13 13:35:00,15.04,15.05,15.04,15.04,25700.0,12.2759,12.284,12.2759,12.2759,25700.0
2010-01-13 13:40:00,15.04,15.04,14.99,14.99,37900.0,12.2759,12.2759,12.235,12.235,37900.0
2010-01-13 13:45:00,15.0,15.0,14.96,14.96,36600.0,12.2432,12.2432,12.2106,12.2106,36600.0
2010-01-13 13:50:00,14.96,14.98,14.91,14.95,55700.0,12.2106,12.2269,12.1697,12.2024,55700.0
2010-01-13 13:55:00,14.95,14.97,14.92,14.94,33600.0,12.2024,12.2187,12.1779,12.1942,33600.0
2010-01-13 14:00:00,14.94,15.0,14.9,14.95,59400.0,12.1942,12.2432,12.1616,12.2024,59400.0
2010-01-13 14:05:00,14.95,14.96,14.92,14.92,23100.0,12.2024,12.2106,12.1779,12.1779,23100.0
2010-01-13 14:10:00,14.92,14.94,14.9,14.9,43600.0,12.1779,12.1942,12.1616,12.1616,43600.0
2010-01-13 14:15:00,14.91,14.95,14.9,14.91,29300.0,12.1697,12.2024,12.1616,12.1697,29300.0
2010-01-13 14:20:00,14.92,14.94,14.89,14.92,93900.0,12.1779,12.1942,12.1534,12.1779,93900.0
2010-01-13 14:25:00,14.93,14.96,14.92,14.94,25100.0,12.1861,12.2106,12.1779,12.1942,25100.0
2010-01-13 14:30:00,14.94,15.0,14.94,14.96,32000.0,12.1942,12.2432,12.1942,12.2106,32000.0
2010-01-13 14:35:00,14.96,14.99,14.96,14.99,22900.0,12.2106,12.235,12.2106,12.235,22900.0
2010-01-13 14:40:00,14.98,15.02,14.98,15.02,24100.0,12.2269,12.2595,12.2269,12.2595,24100.0
2010-01-13 14:45:00,15.02,15.04,15.01,15.04,33100.0,12.2595,12.2759,12.2514,12.2759,33100.0
2010-01-13 14:50:00,15.04,15.05,15.02,15.03,37500.0,12.2759,12.284,12.2595,12.2677,37500.0
2010-01-13 14:55:00,15.03,15.08,15.02,15.08,23500.0,12.2677,12.3085,12.2595,12.3085,23500.0
2010-01-13 15:00:00,15.08,15.08,15.02,15.02,43900.0,12.3085,12.3085,12.2595,12.2595,43900.0
2010-01-13 15:05:00,15.03,15.06,15.03,15.06,35700.0,12.2677,12.2922,12.2677,12.2922,35700.0
2010-01-13 15:10:00,15.05,15.06,15.01,15.01,58400.0,12.284,12.2922,12.2514,12.2514,58400.0
2010-01-13 15:15:00,15.01,15.02,14.99,15.0,54100.0,12.2514,12.2595,12.235,12.2432,54100.0
2010-01-13 15:20:00,14.99,15.0,14.98,14.99,29800.0,12.235,12.2432,12.2269,12.235,29800.0
2010-01-13 15:25:00,15.0,15.07,15.0,15.03,58900.0,12.2432,12.3003,12.2432,12.2677,58900.0
2010-01-13 15:30:00,15.03,15.09,15.03,15.08,47600.0,12.2677,12.3167,12.2677,12.3085,47600.0
2010-01-13 15:35:00,15.09,15.09,15.06,15.08,54900.0,12.3167,12.3167,12.2922,12.3085,54900.0
2010-01-13 15:40:00,15.08,15.09,15.04,15.04,75800.0,12.3085,12.3167,12.2759,12.2759,75800.0
2010-01-13 15:45:00,15.04,15.05,15.03,15.05,31200.0,12.2759,12.284,12.2677,12.284,31200.0
2010-01-13 15:50:00,15.04,15.06,15.03,15.06,123300.0,12.2759,12.2922,12.2677,12.2922,123300.0
2010-01-13 15:55:00,15.06,15.07,15.03,15.05,144100.0,12.2922,12.3003,12.2677,12.284,144100.0
2010-01-14 09:30:00,15.21,15.35,15.14,15.35,168700.0,12.4146,12.5289,12.3575,12.5289,168700.0
2010-01-14 09:35:00,15.35,15.59,15.29,15.55,250400.0,12.5289,12.7248,12.4799,12.6921,250400.0
2010-01-14 09:40:00,15.54,15.62,15.46,15.6,245000.0,12.684,12.7493,12.6187,12.7329,245000.0
2010-01-14 09:45:00,15.61,15.62,15.44,15.47,139600.0,12.7411,12.7493,12.6023,12.6268,139600.0
2010-01-14 09:50:00,15.47,15.5,15.45,15.48,68700.0,12.6268,12.6513,12.6105,12.635,68700.0
2010-01-14 09:55:00,15.47,15.48,15.36,15.38,72100.0,12.6268,12.635,12.537,12.5534,72100.0
2010-01-14 10:00:00,15.38,15.44,15.37,15.43,72500.0,12.5534,12.6023,12.5452,12.5942,72500.0
2010-01-14 10:05:00,15.43,15.5,15.4,15.45,82300.0,12.5942,12.6513,12.5697,12.6105,82300.0
2010-01-14 10:10:00,15.45,15.53,15.44,15.53,78900.0,12.6105,12.6758,12.6023,12.6758,78900.0
2010-01-14 10:15:00,15.52,15.53,15.5,15.52,139600.0,12.6676,12.6758,12.6513,12.6676,139600.0
2010-01-14 10:20:00,15.53,15.59,15.52,15.57,174900.0,12.6758,12.7248,12.6676,12.7084,174900.0
2010-01-14 10:25:00,15.56,15.61,15.55,15.56,106700.0,12.7003,12.7411,12.6921,12.7003,106700.0
2010-01-14 10:30:00,15.55,15.56,15.48,15.49,228900.0,12.6921,12.7003,12.635,12.6432,228900.0
2010-01-14 10:35:00,15.5,15.56,15.45,15.5,84900.0,12.6513,12.7003,12.6105,12.6513,84900.0
2010-01-14 10:40:00,15.49,15.49,15.38,15.38,44300.0,12.6432,12.6432,12.5534,12.5534,44300.0
2010-01-14 10:45:00,15.4,15.4,15.28,15.35,83100.0,12.5697,12.5697,12.4717,12.5289,83100.0
2010-01-14 10:50:00,15.34,15.39,15.26,15.3,194900.0,12.5207,12.5615,12.4554,12.4881,194900.0
2010-01-14 10:55:00,15.3,15.31,15.19,15.21,192700.0,12.4881,12.4962,12.3983,12.4146,192700.0
2010-01-14 11:00:00,15.21,15.22,15.15,15.17,128200.0,12.4146,12.4228,12.3656,12.382,128200.0
2010-01-14 11:05:00,15.18,15.21,15.1,15.11,105700.0,12.3901,12.4146,12.3248,12.333,105700.0
2010-01-14 11:10:00,15.12,15.13,15.08,15.12,50400.0,12.3412,12.3493,12.3085,12.3412,50400.0
2010-01-14 11:15:00,15.13,15.18,15.12,15.18,25900.0,12.3493,12.3901,12.3412,12.3901,25900.0
2010-01-14 11:20:00,15.19,15.21,15.17,15.19,32200.0,12.3983,12.4146,12.382,12.3983,32200.0
2010-01-14 11:25:00,15.18,15.27,15.18,15.25,48500.0,12.3901,12.4636,12.3901,12.4473,48500.0
2010-01-14 11:30:00,15.24,15.27,15.22,15.24,48700.0,12.4391,12.4636,12.4228,12.4391,48700.0
2010-01-14 11:35:00,15.24,15.29,15.24,15.27,39500.0,12.4391,12.4799,12.4391,12.4636,39500.0
2010-01-14 11:40:00,15.27,15.27,15.18,15.19,39700.0,12.4636,12.4636,12.3901,12.3983,39700.0
2010-01-14 11:45:00,15.19,15.22,15.17,15.2,41300.0,12.3983,12.4228,12.382,12.4064,41300.0
2010-01-14 11:50:00,15.2,15.24,15.2,15.23,24200.0,12.4064,12.4391,12.4064,12.4309,24200.0
2010-01-14 11:55:00,15.23,15.24,15.19,15.2,20500.0,12.4309,12.4391,12.3983,12.4064,20500.0
2010-01-14 12:00:00,15.2,15.29,15.2,15.25,36400.0,12.4064,12.4799,12.4064,12.4473,36400.0
2010-01-14 12:05:00,15.26,15.27,15.21,15.26,47500.0,12.4554,12.4636,12.4146,12.4554,47500.0
2010-01-14 12:10:00,15.26,15.26,15.23,15.24,38400.0,12.4554,12.4554,12.4309,12.4391,38400.0
2010-01-14 12:15:00,15.25,15.26,15.22,15.24,18300.0,12.4473,12.4554,12.4228,12.4391,18300.0
2010-01-14 12:20:00,15.24,15.26,15.23,15.26,15300.0,12.4391,12.4554,12.4309,12.4554,15300.0
2010-01-14 12:25:00,15.26,15.3,15.25,15.28,30800.0,12.4554,12.4881,12.4473,12.4717,30800.0
2010-01-14 12:30:00,15.28,15.34,15.27,15.29,41400.0,12.4717,12.5207,12.4636,12.4799,41400.0
2010-01-14 12:35:00,15.28,15.28,15.22,15.25,44700.0,12.4717,12.4717,12.4228,12.4473,44700.0
2010-01-14 12:40:00,15.25,15.25,15.23,15.25,17000.0,12.4473,12.4473,12.4309,12.4473,17000.0
2010-01-14 12:45:00,15.24,15.25,15.14,15.16,36000.0,12.4391,12.4473,12.3575,12.3738,36000.0
2010-01-14 12:50:00,15.15,15.23,15.15,15.23,130600.0,12.3656,12.4309,12.3656,12.4309,130600.0
2010-01-14 12:55:00,15.22,15.3,15.22,15.3,23500.0,12.4228,12.4881,12.4228,12.4881,23500.0
2010-01-14 13:00:00,15.3,15.34,15.3,15.3,58300.0,12.4881,12.5207,12.4881,12.4881,58300.0
2010-01-14 13:05:00,15.3,15.31,15.27,15.27,45300.0,12.4881,12.4962,12.4636,12.4636,45300.0
2010-01-14 13:10:00,15.27,15.29,15.27,15.28,10900.0,12.4636,12.4799,12.4636,12.4717,10900.0
2010-01-14 13:15:00,15.29,15.31,15.28,15.31,14800.0,12.4799,12.4962,12.4717,12.4962,14800.0
2010-01-14 13:20:00,15.31,15.37,15.31,15.35,44000.0,12.4962,12.5452,12.4962,12.5289,44000.0
2010-01-14 13:25:00,15.35,15.36,15.33,15.33,11000.0,12.5289,12.537,12.5126,12.5126,11000.0
2010-01-14 13:30:00,15.34,15.34,15.29,15.31,49700.0,12.5207,12.5207,12.4799,12.4962,49700.0
2010-01-14 13:35:00,15.31,15.32,15.3,15.3,19100.0,12.4962,12.5044,12.4881,12.4881,19100.0
2010-01-14 13:40:00,15.31,15.31,15.3,15.31,13800.0,12.4962,12.4962,12.4881,12.4962,13800.0
2010-01-14 13:45:00,15.3,15.31,15.27,15.28,14200.0,12.4881,12.4962,12.4636,12.4717,14200.0
2010-01-14 13:50:00,15.27,15.28,15.25,15.25,11800.0,12.4636,12.4717,12.4473,12.4473,11800.0
2010-01-14 13:55:00,15.26,15.26,15.23,15.25,19400.0,12.4554,12.4554,12.4309,12.4473,19400.0
2010-01-14 14:00:00,15.26,15.26,15.23,15.23,9700.0,12.4554,12.4554,12.4309,12.4309,9700.0
2010-01-14 14:05:00,15.24,15.25,15.22,15.22,32500.0,12.4391,12.4473,12.4228,12.4228,32500.0
2010-01-14 14:10:00,15.23,15.26,15.23,15.24,35800.0,12.4309,12.4554,12.4309,12.4391,35800.0
2010-01-14 14:15:00,15.24,15.24,15.23,15.24,12500.0,12.4391,12.4391,12.4309,12.4391,12500.0
2010-01-14 14:20:00,15.24,15.27,15.24,15.26,53300.0,12.4391,12.4636,12.4391,12.4554,53300.0
2010-01-14 14:25:00,15.27,15.28,15.26,15.27,56300.0,12.4636,12.4717,12.4554,12.4636,56300.0
2010-01-14 14:30:00,15.27,15.27,15.24,15.26,64300.0,12.4636,12.4636,12.4391,12.4554,64300.0
2010-01-14 14:35:00,15.26,15.32,15.25,15.32,59000.0,12.4554,12.5044,12.4473,12.5044,59000.0
2010-01-14 14:40:00,15.32,15.34,15.28,15.33,46200.0,12.5044,12.5207,12.4717,12.5126,46200.0
2010-01-14 14:45:00,15.32,15.33,15.28,15.28,68700.0,12.5044,12.5126,12.4717,12.4717,68700.0
2010-01-14 14:50:00,15.28,15.3,15.25,15.29,86500.0,12.4717,12.4881,12.4473,12.4799,86500.0
2010-01-14 14:55:00,15.29,15.36,15.28,15.36,70800.0,12.4799,12.537,12.4717,12.537,70800.0
2010-01-14 15:00:00,15.36,15.36,15.33,15.34,25600.0,12.537,12.537,12.5126,12.5207,25600.0
2010-01-14 15:05:00,15.34,15.34,15.32,15.33,33900.0,12.5207,12.5207,12.5044,12.5126,33900.0
2010-01-14 15:10:00,15.33,15.34,15.31,15.32,50100.0,12.5126,12.5207,12.4962,12.5044,50100.0
2010-01-14 15:15:00,15.32,15.34,15.31,15.33,56500.0,12.5044,12.5207,12.4962,12.5126,56500.0
2010-01-14 15:20:00,15.33,15.35,15.32,15.34,54200.0,12.5126,12.5289,12.5044,12.5207,54200.0
2010-01-14 15:25:00,15.35,15.35,15.34,15.34,50800.0,12.5289,12.5289,12.5207,12.5207,50800.0
2010-01-14 15:30:00,15.34,15.36,15.34,15.36,30700.0,12.5207,12.537,12.5207,12.537,30700.0
2010-01-14 15:35:00,15.35,15.36,15.33,15.36,113100.0,12.5289,12.537,12.5126,12.537,113100.0
2010-01-14 15:40:00,15.35,15.36,15.32,15.33,77300.0,12.5289,12.537,12.5044,12.5126,77300.0
2010-01-14 15:45:00,15.34,15.36,15.32,15.32,122400.0,12.5207,12.537,12.5044,12.5044,122400.0
2010-01-14 15:50:00,15.32,15.34,15.25,15.29,352300.0,12.5044,12.5207,12.4473,12.4799,352300.0
2010-01-14 15:55:00,15.3,15.32,15.27,15.32,187300.0,12.4881,12.5044,12.4636,12.5044,187300.0
2010-01-15 09:30:00,15.24,15.42,15.24,15.29,207000.0,12.4391,12.586,12.4391,12.4799,207000.0
2010-01-15 09:35:00,15.27,15.27,15.08,15.08,206300.0,12.4636,12.4636,12.3085,12.3085,206300.0
2010-01-15 09:40:00,15.08,15.09,15.04,15.05,77500.0,12.3085,12.3167,12.2759,12.284,77500.0
2010-01-15 09:45:00,15.05,15.1,15.03,15.04,61100.0,12.284,12.3248,12.2677,12.2759,61100.0
2010-01-15 09:50:00,15.04,15.04,14.92,15.0,143100.0,12.2759,12.2759,12.1779,12.2432,143100.0
2010-01-15 09:55:00,15.0,15.03,14.95,14.98,86500.0,12.2432,12.2677,12.2024,12.2269,86500.0
2010-01-15 10:00:00,14.97,14.98,14.93,14.97,110100.0,12.2187,12.2269,12.1861,12.2187,110100.0
2010-01-15 10:05:00,14.97,14.97,14.9,14.95,189700.0,12.2187,12.2187,12.1616,12.2024,189700.0
2010-01-15 10:10:00,14.94,14.95,14.9,14.94,47100.0,12.1942,12.2024,12.1616,12.1942,47100.0
2010-01-15 10:15:00,14.93,14.98,14.9,14.98,66000.0,12.1861,12.2269,12.1616,12.2269,66000.0
2010-01-15 10:20:00,14.95,15.0,14.95,14.97,48000.0,12.2024,12.2432,12.2024,12.2187,48000.0
2010-01-15 10:25:00,14.97,15.0,14.93,14.99,56800.0,12.2187,12.2432,12.1861,12.235,56800.0
2010-01-15 10:30:00,14.99,14.99,14.9,14.92,124800.0,12.235,12.235,12.1616,12.1779,124800.0
2010-01-15 10:35:00,14.91,14.93,14.85,14.86,99100.0,12.1697,12.1861,12.1208,12.1289,99100.0
2010-01-15 10:40:00,14.86,14.86,14.78,14.81,90500.0,12.1289,12.1289,12.0636,12.0881,90500.0
2010-01-15 10:45:00,14.81,14.82,14.78,14.81,92100.0,12.0881,12.0963,12.0636,12.0881,92100.0
2010-01-15 10:50:00,14.82,14.85,14.8,14.82,122300.0,12.0963,12.1208,12.08,12.0963,122300.0
2010-01-15 10:55:00,14.82,14.82,14.76,14.77,160200.0,12.0963,12.0963,12.0473,12.0555,160200.0
2010-01-15 11:00:00,14.77,14.8,14.76,14.78,147700.0,12.0555,12.08,12.0473,12.0636,147700.0
2010-01-15 11:05:00,14.77,14.81,14.77,14.81,119400.0,12.0555,12.0881,12.0555,12.0881,119400.0
2010-01-15 11:10:00,14.81,14.84,14.79,14.83,181100.0,12.0881,12.1126,12.0718,12.1045,181100.0
2010-01-15 11:15:00,14.84,14.88,14.84,14.87,44400.0,12.1126,12.1453,12.1126,12.1371,44400.0
2010-01-15 11:20:00,14.87,14.89,14.84,14.85,92300.0,12.1371,12.1534,12.1126,12.1208,92300.0
2010-01-15 11:25:00,14.85,14.9,14.84,14.84,40500.0,12.1208,12.1616,12.1126,12.1126,40500.0
2010-01-15 11:30:00,14.84,14.86,14.82,14.84,81700.0,12.1126,12.1289,12.0963,12.1126,81700.0
2010-01-15 11:35:00,14.83,14.84,14.83,14.83,24500.0,12.1045,12.1126,12.1045,12.1045,24500.0
2010-01-15 11:40:00,14.83,14.84,14.83,14.84,13200.0,12.1045,12.1126,12.1045,12.1126,13200.0
2010-01-15 11:45:00,14.84,14.88,14.83,14.86,37700.0,12.1126,12.1453,12.1045,12.1289,37700.0
2010-01-15 11:50:00,14.86,14.87,14.84,14.85,34800.0,12.1289,12.1371,12.1126,12.1208,34800.0
2010-01-15 11:55:00,14.85,14.88,14.85,14.86,25000.0,12.1208,12.1453,12.1208,12.1289,25000.0
2010-01-15 12:00:00,14.85,14.86,14.82,14.82,21400.0,12.1208,12.1289,12.0963,12.0963,21400.0
2010-01-15 12:05:00,14.83,14.86,14.82,14.86,15500.0,12.1045,12.1289,12.0963,12.1289,15500.0
2010-01-15 12:10:00,14.88,14.88,14.85,14.88,9700.0,12.1453,12.1453,12.1208,12.1453,9700.0
2010-01-15 12:15:00,14.88,14.88,14.85,14.85,25300.0,12.1453,12.1453,12.1208,12.1208,25300.0
2010-01-15 12:20:00,14.85,14.86,14.85,14.86,14400.0,12.1208,12.1289,12.1208,12.1289,14400.0
2010-01-15 12:25:00,14.85,14.86,14.85,14.85,28400.0,12.1208,12.1289,12.1208,12.1208,28400.0
2010-01-15 12:30:00,14.85,14.86,14.85,14.85,22600.0,12.1208,12.1289,12.1208,12.1208,22600.0
2010-01-15 12:35:00,14.85,14.86,14.83,14.83,21200.0,12.1208,12.1289,12.1045,12.1045,21200.0
2010-01-15 12:40:00,14.83,14.85,14.82,14.84,45700.0,12.1045,12.1208,12.0963,12.1126,45700.0
2010-01-15 12:45:00,14.84,14.87,14.83,14.86,53700.0,12.1126,12.1371,12.1045,12.1289,53700.0
2010-01-15 12:50:00,14.86,14.88,14.86,14.87,38200.0,12.1289,12.1453,12.1289,12.1371,38200.0
2010-01-15 12:55:00,14.88,14.9,14.87,14.89,28500.0,12.1453,12.1616,12.1371,12.1534,28500.0
2010-01-15 13:00:00,14.88,14.89,14.87,14.87,19300.0,12.1453,12.1534,12.1371,12.1371,19300.0
2010-01-15 13:05:00,14.87,14.87,14.85,14.86,6700.0,12.1371,12.1371,12.1208,12.1289,6700.0
2010-01-15 13:10:00,14.85,14.86,14.84,14.85,19000.0,12.1208,12.1289,12.1126,12.1208,19000.0
2010-01-15 13:15:00,14.85,14.88,14.85,14.87,21700.0,12.1208,12.1453,12.1208,12.1371,21700.0
2010-01-15 13:20:00,14.87,14.88,14.84,14.85,40900.0,12.1371,12.1453,12.1126,12.1208,40900.0
2010-01-15 13:25:00,14.84,14.87,14.84,14.85,172900.0,12.1126,12.1371,12.1126,12.1208,172900.0
2010-01-15 13:30:00,14.85,14.86,14.81,14.83,57000.0,12.1208,12.1289,12.0881,12.1045,57000.0
2010-01-15 13:35:00,14.83,14.84,14.8,14.8,10200.0,12.1045,12.1126,12.08,12.08,10200.0
2010-01-15 13:40:00,14.8,14.81,14.78,14.81,42300.0,12.08,12.0881,12.0636,12.0881,42300.0
2010-01-15 13:45:00,14.81,14.86,14.81,14.83,21600.0,12.0881,12.1289,12.0881,12.1045,21600.0
2010-01-15 13:50:00,14.84,14.85,14.83,14.83,10800.0,12.1126,12.1208,12.1045,12.1045,10800.0
2010-01-15 13:55:00,14.83,14.84,14.81,14.82,29300.0,12.1045,12.1126,12.0881,12.0963,29300.0
2010-01-15 14:00:00,14.82,14.83,14.81,14.82,42400.0,12.0963,12.1045,12.0881,12.0963,42400.0
2010-01-15 14:05:00,14.82,14.84,14.82,14.83,22600.0,12.0963,12.1126,12.0963,12.1045,22600.0
2010-01-15 14:10:00,14.82,14.85,14.82,14.85,18200.0,12.0963,12.1208,12.0963,12.1208,18200.0
2010-01-15 14:15:00,14.85,14.86,14.8,14.81,69900.0,12.1208,12.1289,12.08,12.0881,69900.0
2010-01-15 14:20:00,14.82,14.82,14.8,14.81,10200.0,12.0963,12.0963,12.08,12.0881,10200.0
2010-01-15 14:25:00,14.81,14.82,14.8,14.8,38800.0,12.0881,12.0963,12.08,12.08,38800.0
2010-01-15 14:30:00,14.8,14.81,14.79,14.8,93700.0,12.08,12.0881,12.0718,12.08,93700.0
2010-01-15 14:35:00,14.79,14.8,14.78,14.78,31200.0,12.0718,12.08,12.0636,12.0636,31200.0
2010-01-15 14:40:00,14.79,14.81,14.73,14.73,77400.0,12.0718,12.0881,12.0228,12.0228,77400.0
2010-01-15 14:45:00,14.74,14.77,14.73,14.75,35400.0,12.031,12.0555,12.0228,12.0392,35400.0
2010-01-15 14:50:00,14.76,14.76,14.73,14.75,16900.0,12.0473,12.0473,12.0228,12.0392,16900.0
2010-01-15 14:55:00,14.74,14.76,14.73,14.76,19400.0,12.031,12.0473,12.0228,12.0473,19400.0
2010-01-15 15:00:00,14.75,14.79,14.75,14.79,13500.0,12.0392,12.0718,12.0392,12.0718,13500.0
2010-01-15 15:05:00,14.79,14.81,14.78,14.8,54500.0,12.0718,12.0881,12.0636,12.08,54500.0
2010-01-15 15:10:00,14.8,14.86,14.8,14.84,52800.0,12.08,12.1289,12.08,12.1126,52800.0
2010-01-15 15:15:00,14.84,14.85,14.82,14.82,26700.0,12.1126,12.1208,12.0963,12.0963,26700.0
2010-01-15 15:20:00,14.83,14.83,14.79,14.8,44500.0,12.1045,12.1045,12.0718,12.08,44500.0
2010-01-15 15:25:00,14.8,14.8,14.78,14.78,58600.0,12.08,12.08,12.0636,12.0636,58600.0
2010-01-15 15:30:00,14.79,14.81,14.78,14.8,50400.0,12.0718,12.0881,12.0636,12.08,50400.0
2010-01-15 15:35:00,14.81,14.85,14.8,14.84,54600.0,12.0881,12.1208,12.08,12.1126,54600.0
2010-01-15 15:40:00,14.84,14.86,14.83,14.84,70900.0,12.1126,12.1289,12.1045,12.1126,70900.0
2010-01-15 15:45:00,14.83,14.85,14.8,14.8,104600.0,12.1045,12.1208,12.08,12.08,104600.0
2010-01-15 15:50:00,14.8,14.81,14.78,14.81,220400.0,12.08,12.0881,12.0636,12.0881,220400.0
2010-01-15 15:55:00,14.8,14.81,14.77,14.77,154100.0,12.08,12.0881,12.0555,12.0555,154100.0
2010-01-19 09:30:00,15.03,15.04,14.95,14.96,104500.0,12.2677,12.2759,12.2024,12.2106,104500.0
2010-01-19 09:35:00,14.96,15.1,14.96,14.99,99800.0,12.2106,12.3248,12.2106,12.235,99800.0
2010-01-19 09:40:00,14.99,15.05,14.94,15.0,52400.0,12.235,12.284,12.1942,12.2432,52400.0
2010-01-19 09:45:00,15.0,15.09,15.0,15.04,52900.0,12.2432,12.3167,12.2432,12.2759,52900.0
2010-01-19 09:50:00,15.05,15.07,14.95,15.0,54100.0,12.284,12.3003,12.2024,12.2432,54100.0
2010-01-19 09:55:00,15.0,15.0,14.95,14.95,53200.0,12.2432,12.2432,12.2024,12.2024,53200.0
2010-01-19 10:00:00,14.95,15.0,14.94,15.0,63500.0,12.2024,12.2432,12.1942,12.2432,63500.0
2010-01-19 10:05:00,15.0,15.06,14.99,15.03,112900.0,12.2432,12.2922,12.235,12.2677,112900.0
2010-01-19 10:10:00,15.03,15.04,15.01,15.04,37400.0,12.2677,12.2759,12.2514,12.2759,37400.0
2010-01-19 10:15:00,15.04,15.07,14.94,14.94,70300.0,12.2759,12.3003,12.1942,12.1942,70300.0
2010-01-19 10:20:00,14.94,14.95,14.91,14.93,46600.0,12.1942,12.2024,12.1697,12.1861,46600.0
2010-01-19 10:25:00,14.92,15.0,14.92,14.93,44800.0,12.1779,12.2432,12.1779,12.1861,44800.0
2010-01-19 10:30:00,14.94,14.94,14.88,14.88,46300.0,12.1942,12.1942,12.1453,12.1453,46300.0
2010-01-19 10:35:00,14.89,14.93,14.85,14.93,23600.0,12.1534,12.1861,12.1208,12.1861,23600.0
2010-01-19 10:40:00,14.92,14.94,14.89,14.9,29400.0,12.1779,12.1942,12.1534,12.1616,29400.0
2010-01-19 10:45:00,14.9,14.97,14.9,14.91,24100.0,12.1616,12.2187,12.1616,12.1697,24100.0
2010-01-19 10:50:00,14.92,14.92,14.9,14.91,25900.0,12.1779,12.1779,12.1616,12.1697,25900.0
2010-01-19 10:55:00,14.91,14.92,14.87,14.92,28000.0,12.1697,12.1779,12.1371,12.1779,28000.0
2010-01-19 11:00:00,14.92,14.92,14.84,14.87,64800.0,12.1779,12.1779,12.1126,12.1371,64800.0
2010-01-19 11:05:00,14.86,14.87,14.83,14.85,46300.0,12.1289,12.1371,12.1045,12.1208,46300.0
2010-01-19 11:10:00,14.86,14.87,14.82,14.86,78300.0,12.1289,12.1371,12.0963,12.1289,78300.0
2010-01-19 11:15:00,14.86,14.86,14.83,14.85,39500.0,12.1289,12.1289,12.1045,12.1208,39500.0
2010-01-19 11:20:00,14.85,14.85,14.82,14.83,22500.0,12.1208,12.1208,12.0963,12.1045,22500.0
2010-01-19 11:25:00,14.83,14.84,14.83,14.84,10200.0,12.1045,12.1126,12.1045,12.1126,10200.0
2010-01-19 11:30:00,14.84,14.88,14.84,14.86,59500.0,12.1126,12.1453,12.1126,12.1289,59500.0
2010-01-19 11:35:00,14.85,14.87,14.82,14.83,40800.0,12.1208,12.1371,12.0963,12.1045,40800.0
2010-01-19 11:40:00,14.82,14.86,14.8,14.82,124700.0,12.0963,12.1289,12.08,12.0963,124700.0
2010-01-19 11:45:00,14.82,14.83,14.8,14.8,36600.0,12.0963,12.1045,12.08,12.08,36600.0
2010-01-19 11:50:00,14.8,14.82,14.8,14.82,22600.0,12.08,12.0963,12.08,12.0963,22600.0
2010-01-19 11:55:00,14.83,14.85,14.82,14.85,24900.0,12.1045,12.1208,12.0963,12.1208,24900.0
2010-01-19 12:00:00,14.86,14.91,14.85,14.91,22600.0,12.1289,12.1697,12.1208,12.1697,22600.0
2010-01-19 12:05:00,14.91,14.95,14.9,14.91,33200.0,12.1697,12.2024,12.1616,12.1697,33200.0
2010-01-19 12:10:00,14.92,14.95,14.91,14.95,24300.0,12.1779,12.2024,12.1697,12.2024,24300.0
2010-01-19 12:15:00,14.95,14.95,14.91,14.91,8600.0,12.2024,12.2024,12.1697,12.1697,8600.0
2010-01-19 12:20:00,14.93,14.95,14.92,14.93,10100.0,12.1861,12.2024,12.1779,12.1861,10100.0
2010-01-19 12:25:00,14.94,14.94,14.92,14.92,24500.0,12.1942,12.1942,12.1779,12.1779,24500.0
2010-01-19 12:30:00,14.93,14.94,14.92,14.94,5100.0,12.1861,12.1942,12.1779,12.1942,5100.0
2010-01-19 12:35:00,14.93,14.93,14.91,14.92,18300.0,12.1861,12.1861,12.1697,12.1779,18300.0
2010-01-19 12:40:00,14.93,14.93,14.92,14.93,4100.0,12.1861,12.1861,12.1779,12.1861,4100.0
2010-01-19 12:45:00,14.92,14.93,14.87,14.92,47100.0,12.1779,12.1861,12.1371,12.1779,47100.0
2010-01-19 12:50:00,14.92,14.95,14.92,14.94,44500.0,12.1779,12.2024,12.1779,12.1942,44500.0
2010-01-19 12:55:00,14.94,15.01,14.93,14.98,50400.0,12.1942,12.2514,12.1861,12.2269,50400.0
2010-01-19 13:00:00,14.97,15.02,14.95,15.02,50200.0,12.2187,12.2595,12.2024,12.2595,50200.0
2010-01-19 13:05:00,15.02,15.02,14.95,14.96,52100.0,12.2595,12.2595,12.2024,12.2106,52100.0
2010-01-19 13:10:00,14.97,15.0,14.96,14.99,21300.0,12.2187,12.2432,12.2106,12.235,21300.0
2010-01-19 13:15:00,14.99,15.02,14.98,15.02,22900.0,12.235,12.2595,12.2269,12.2595,22900.0
2010-01-19 13:20:00,15.02,15.02,14.99,15.0,36800.0,12.2595,12.2595,12.235,12.2432,36800.0
2010-01-19 13:25:00,15.0,15.01,15.0,15.01,28600.0,12.2432,12.2514,12.2432,12.2514,28600.0
2010-01-19 13:30:00,15.01,15.02,15.01,15.01,7800.0,12.2514,12.2595,12.2514,12.2514,7800.0
2010-01-19 13:35:00,15.01,15.02,15.0,15.01,19000.0,12.2514,12.2595,12.2432,12.2514,19000.0
2010-01-19 13:40:00,15.0,15.01,15.0,15.0,12300.0,12.2432,12.2514,12.2432,12.2432,12300.0
2010-01-19 13:45:00,15.0,15.01,14.98,14.98,16500.0,12.2432,12.2514,12.2269,12.2269,16500.0
2010-01-19 13:50:00,14.98,14.99,14.96,14.96,18000.0,12.2269,12.235,12.2106,12.2106,18000.0
2010-01-19 13:55:00,14.96,15.0,14.96,15.0,106700.0,12.2106,12.2432,12.2106,12.2432,106700.0
2010-01-19 14:00:00,14.99,14.99,14.95,14.95,92400.0,12.235,12.235,12.2024,12.2024,92400.0
2010-01-19 14:05:00,14.95,14.96,14.94,14.95,90800.0,12.2024,12.2106,12.1942,12.2024,90800.0
2010-01-19 14:10:00,14.95,14.96,14.93,14.93,51400.0,12.2024,12.2106,12.1861,12.1861,51400.0
2010-01-19 14:15:00,14.93,14.94,14.87,14.9,91100.0,12.1861,12.1942,12.1371,12.1616,91100.0
2010-01-19 14:20:00,14.91,14.91,14.9,14.9,15700.0,12.1697,12.1697,12.1616,12.1616,15700.0
2010-01-19 14:25:00,14.9,14.91,14.79,14.86,243500.0,12.1616,12.1697,12.0718,12.1289,243500.0
2010-01-19 14:30:00,14.85,14.9,14.85,14.88,58000.0,12.1208,12.1616,12.1208,12.1453,58000.0
2010-01-19 14:35:00,14.88,14.88,14.87,14.87,13300.0,12.1453,12.1453,12.1371,12.1371,13300.0
2010-01-19 14:40:00,14.88,14.88,14.87,14.87,9900.0,12.1453,12.1453,12.1371,12.1371,9900.0
2010-01-19 14:45:00,14.87,14.88,14.85,14.85,55500.0,12.1371,12.1453,12.1208,12.1208,55500.0
2010-01-19 14:50:00,14.85,14.86,14.83,14.84,58200.0,12.1208,12.1289,12.1045,12.1126,58200.0
2010-01-19 14:55:00,14.85,14.85,14.84,14.84,11800.0,12.1208,12.1208,12.1126,12.1126,11800.0
2010-01-19 15:00:00,14.85,14.85,14.84,14.84,17000.0,12.1208,12.1208,12.1126,12.1126,17000.0
2010-01-19 15:05:00,14.85,14.88,14.84,14.88,51200.0,12.1208,12.1453,12.1126,12.1453,51200.0
2010-01-19 15:10:00,14.88,14.91,14.88,14.9,60400.0,12.1453,12.1697,12.1453,12.1616,60400.0
2010-01-19 15:15:00,14.89,14.95,14.89,14.93,99800.0,12.1534,12.2024,12.1534,12.1861,99800.0
2010-01-19 15:20:00,14.94,14.94,14.88,14.93,187400.0,12.1942,12.1942,12.1453,12.1861,187400.0
2010-01-19 15:25:00,14.93,14.95,14.89,14.92,102000.0,12.1861,12.2024,12.1534,12.1779,102000.0
2010-01-19 15:30:00,14.92,14.92,14.86,14.88,70700.0,12.1779,12.1779,12.1289,12.1453,70700.0
2010-01-19 15:35:00,14.88,14.91,14.87,14.91,25700.0,12.1453,12.1697,12.1371,12.1697,25700.0
2010-01-19 15:40:00,14.9,14.91,14.87,14.88,68900.0,12.1616,12.1697,12.1371,12.1453,68900.0
2010-01-19 15:45:00,14.89,14.9,14.87,14.88,132800.0,12.1534,12.1616,12.1371,12.1453,132800.0
2010-01-19 15:50:00,14.88,14.92,14.86,14.87,329900.0,12.1453,12.1779,12.1289,12.1371,329900.0
2010-01-19 15:55:00,14.86,14.87,14.83,14.86,227000.0,12.1289,12.1371,12.1045,12.1289,227000.0
2010-01-20 09:30:00,14.95,14.95,14.79,14.9,109500.0,12.2024,12.2024,12.0718,12.1616,109500.0
2010-01-20 09:35:00,14.9,14.99,14.85,14.91,64700.0,12.1616,12.235,12.1208,12.1697,64700.0
2010-01-20 09:40:00,14.91,14.94,14.87,14.88,47400.0,12.1697,12.1942,12.1371,12.1453,47400.0
2010-01-20 09:45:00,14.88,14.88,14.79,14.83,92200.0,12.1453,12.1453,12.0718,12.1045,92200.0
2010-01-20 09:50:00,14.83,14.88,14.82,14.86,120200.0,12.1045,12.1453,12.0963,12.1289,120200.0
2010-01-20 09:55:00,14.85,14.88,14.8,14.85,106600.0,12.1208,12.1453,12.08,12.1208,106600.0
2010-01-20 10:00:00,14.85,14.91,14.78,14.82,99400.0,12.1208,12.1697,12.0636,12.0963,99400.0
2010-01-20 10:05:00,14.82,14.85,14.74,14.78,65600.0,12.0963,12.1208,12.031,12.0636,65600.0
2010-01-20 10:10:00,14.78,14.83,14.77,14.8,48500.0,12.0636,12.1045,12.0555,12.08,48500.0
2010-01-20 10:15:00,14.8,14.8,14.76,14.77,73200.0,12.08,12.08,12.0473,12.0555,73200.0
2010-01-20 10:20:00,14.76,14.8,14.73,14.8,75100.0,12.0473,12.08,12.0228,12.08,75100.0
2010-01-20 10:25:00,14.79,14.79,14.7,14.75,51000.0,12.0718,12.0718,11.9983,12.0392,51000.0
2010-01-20 10:30:00,14.76,14.85,14.7,14.85,42900.0,12.0473,12.1208,11.9983,12.1208,42900.0
2010-01-20 10:35:00,14.84,14.87,14.77,14.84,192200.0,12.1126,12.1371,12.0555,12.1126,192200.0
2010-01-20 10:40:00,14.84,14.92,14.84,14.9,64700.0,12.1126,12.1779,12.1126,12.1616,64700.0
2010-01-20 10:45:00,14.91,14.92,14.85,14.9,40400.0,12.1697,12.1779,12.1208,12.1616,40400.0
2010-01-20 10:50:00,14.9,14.91,14.86,14.87,72200.0,12.1616,12.1697,12.1289,12.1371,72200.0
2010-01-20 10:55:00,14.87,14.87,14.79,14.8,52400.0,12.1371,12.1371,12.0718,12.08,52400.0
2010-01-20 11:00:00,14.8,14.83,14.7,14.7,71000.0,12.08,12.1045,11.9983,11.9983,71000.0
2010-01-20 11:05:00,14.7,14.7,14.58,14.58,100900.0,11.9983,11.9983,11.9004,11.9004,100900.0
2010-01-20 11:10:00,14.59,14.71,14.59,14.71,66300.0,11.9086,12.0065,11.9086,12.0065,66300.0
2010-01-20 11:15:00,14.71,14.8,14.69,14.79,71500.0,12.0065,12.08,11.9902,12.0718,71500.0
2010-01-20 11:20:00,14.78,14.8,14.71,14.74,69400.0,12.0636,12.08,12.0065,12.031,69400.0
2010-01-20 11:25:00,14.74,14.74,14.69,14.71,32500.0,12.031,12.031,11.9902,12.0065,32500.0
2010-01-20 11:30:00,14.72,14.73,14.67,14.67,76400.0,12.0147,12.0228,11.9739,11.9739,76400.0
2010-01-20 11:35:00,14.68,14.68,14.65,14.66,59500.0,11.982,11.982,11.9575,11.9657,59500.0
2010-01-20 11:40:00,14.65,14.66,14.62,14.64,52900.0,11.9575,11.9657,11.933,11.9494,52900.0
2010-01-20 11:45:00,14.64,14.66,14.62,14.64,28300.0,11.9494,11.9657,11.933,11.9494,28300.0
2010-01-20 11:50:00,14.65,14.67,14.61,14.66,41400.0,11.9575,11.9739,11.9249,11.9657,41400.0
2010-01-20 11:55:00,14.65,14.66,14.64,14.65,13800.0,11.9575,11.9657,11.9494,11.9575,13800.0
2010-01-20 12:00:00,14.64,14.66,14.61,14.66,41800.0,11.9494,11.9657,11.9249,11.9657,41800.0
2010-01-20 12:05:00,14.65,14.67,14.63,14.67,53800.0,11.9575,11.9739,11.9412,11.9739,53800.0
2010-01-20 12:10:00,14.67,14.74,14.66,14.7,42000.0,11.9739,12.031,11.9657,11.9983,42000.0
2010-01-20 12:15:00,14.7,14.7,14.63,14.64,58500.0,11.9983,11.9983,11.9412,11.9494,58500.0
2010-01-20 12:20:00,14.64,14.67,14.63,14.64,100800.0,11.9494,11.9739,11.9412,11.9494,100800.0
2010-01-20 12:25:00,14.64,14.69,14.64,14.68,34500.0,11.9494,11.9902,11.9494,11.982,34500.0
2010-01-20 12:30:00,14.67,14.68,14.62,14.62,26000.0,11.9739,11.982,11.933,11.933,26000.0
2010-01-20 12:35:00,14.63,14.63,14.56,14.59,91100.0,11.9412,11.9412,11.8841,11.9086,91100.0
2010-01-20 12:40:00,14.6,14.6,14.57,14.57,36500.0,11.9167,11.9167,11.8922,11.8922,36500.0
2010-01-20 12:45:00,14.58,14.6,14.57,14.59,84500.0,11.9004,11.9167,11.8922,11.9086,84500.0
2010-01-20 12:50:00,14.6,14.6,14.56,14.57,84500.0,11.9167,11.9167,11.8841,11.8922,84500.0
2010-01-20 12:55:00,14.58,14.58,14.55,14.57,52300.0,11.9004,11.9004,11.8759,11.8922,52300.0
2010-01-20 13:00:00,14.57,14.59,14.54,14.59,131800.0,11.8922,11.9086,11.8677,11.9086,131800.0
2010-01-20 13:05:00,14.59,14.59,14.55,14.56,88500.0,11.9086,11.9086,11.8759,11.8841,88500.0
2010-01-20 13:10:00,14.55,14.56,14.54,14.54,43800.0,11.8759,11.8841,11.8677,11.8677,43800.0
2010-01-20 13:15:00,14.54,14.55,14.53,14.54,28500.0,11.8677,11.8759,11.8596,11.8677,28500.0
2010-01-20 13:20:00,14.55,14.58,14.55,14.58,71800.0,11.8759,11.9004,11.8759,11.9004,71800.0
2010-01-20 13:25:00,14.58,14.62,14.57,14.62,47300.0,11.9004,11.933,11.8922,11.933,47300.0
2010-01-20 13:30:00,14.61,14.7,14.6,14.68,100300.0,11.9249,11.9983,11.9167,11.982,100300.0
2010-01-20 13:35:00,14.67,14.68,14.61,14.61,53200.0,11.9739,11.982,11.9249,11.9249,53200.0
2010-01-20 13:40:00,14.61,14.64,14.6,14.62,33600.0,11.9249,11.9494,11.9167,11.933,33600.0
2010-01-20 13:45:00,14.63,14.66,14.62,14.66,61000.0,11.9412,11.9657,11.933,11.9657,61000.0
2010-01-20 13:50:00,14.65,14.68,14.64,14.67,68300.0,11.9575,11.982,11.9494,11.9739,68300.0
2010-01-20 13:55:00,14.67,14.68,14.67,14.67,15100.0,11.9739,11.982,11.9739,11.9739,15100.0
2010-01-20 14:00:00,14.68,14.68,14.64,14.64,44600.0,11.982,11.982,11.9494,11.9494,44600.0
2010-01-20 14:05:00,14.64,14.65,14.6,14.61,36100.0,11.9494,11.9575,11.9167,11.9249,36100.0
2010-01-20 14:10:00,14.6,14.61,14.58,14.59,87100.0,11.9167,11.9249,11.9004,11.9086,87100.0
2010-01-20 14:15:00,14.59,14.6,14.57,14.57,60800.0,11.9086,11.9167,11.8922,11.8922,60800.0
2010-01-20 14:20:00,14.58,14.58,14.56,14.57,40400.0,11.9004,11.9004,11.8841,11.8922,40400.0
2010-01-20 14:25:00,14.57,14.59,14.56,14.58,23500.0,11.8922,11.9086,11.8841,11.9004,23500.0
2010-01-20 14:30:00,14.59,14.6,14.57,14.58,90300.0,11.9086,11.9167,11.8922,11.9004,90300.0
2010-01-20 14:35:00,14.59,14.62,14.59,14.6,91400.0,11.9086,11.933,11.9086,11.9167,91400.0
2010-01-20 14:40:00,14.6,14.7,14.59,14.66,181300.0,11.9167,11.9983,11.9086,11.9657,181300.0
2010-01-20 14:45:00,14.67,14.77,14.67,14.73,103900.0,11.9739,12.0555,11.9739,12.0228,103900.0
2010-01-20 14:50:00,14.73,14.74,14.7,14.74,39600.0,12.0228,12.031,11.9983,12.031,39600.0
2010-01-20 14:55:00,14.74,14.75,14.72,14.73,70500.0,12.031,12.0392,12.0147,12.0228,70500.0
2010-01-20 15:00:00,14.73,14.74,14.72,14.73,51600.0,12.0228,12.031,12.0147,12.0228,51600.0
2010-01-20 15:05:00,14.72,14.73,14.65,14.66,63600.0,12.0147,12.0228,11.9575,11.9657,63600.0
2010-01-20 15:10:00,14.65,14.71,14.65,14.71,46300.0,11.9575,12.0065,11.9575,12.0065,46300.0
2010-01-20 15:15:00,14.7,14.71,14.65,14.65,59100.0,11.9983,12.0065,11.9575,11.9575,59100.0
2010-01-20 15:20:00,14.65,14.71,14.65,14.7,56100.0,11.9575,12.0065,11.9575,11.9983,56100.0
2010-01-20 15:25:00,14.7,14.71,14.65,14.65,111400.0,11.9983,12.0065,11.9575,11.9575,111400.0
2010-01-20 15:30:00,14.66,14.69,14.61,14.62,77300.0,11.9657,11.9902,11.9249,11.933,77300.0
2010-01-20 15:35:00,14.63,14.71,14.6,14.7,225800.0,11.9412,12.0065,11.9167,11.9983,225800.0
2010-01-20 15:40:00,14.71,14.73,14.63,14.72,337200.0,12.0065,12.0228,11.9412,12.0147,337200.0
2010-01-20 15:45:00,14.74,14.76,14.7,14.75,151400.0,12.031,12.0473,11.9983,12.0392,151400.0
2010-01-20 15:50:00,14.75,14.75,14.68,14.69,188500.0,12.0392,12.0392,11.982,11.9902,188500.0
2010-01-20 15:55:00,14.68,14.75,14.68,14.73,308700.0,11.982,12.0392,11.982,12.0228,308700.0
2010-01-21 09:30:00,14.55,14.75,14.4,14.68,566500.0,11.8759,12.0392,11.7535,11.982,566500.0
2010-01-21 09:35:00,14.69,14.88,14.65,14.67,403700.0,11.9902,12.1453,11.9575,11.9739,403700.0
2010-01-21 09:40:00,14.69,14.7,14.51,14.57,412800.0,11.9902,11.9983,11.8433,11.8922,412800.0
2010-01-21 09:45:00,14.57,14.58,14.23,14.27,512500.0,11.8922,11.9004,11.6147,11.6474,512500.0
2010-01-21 09:50:00,14.28,14.39,14.28,14.37,240800.0,11.6555,11.7453,11.6555,11.729,240800.0
2010-01-21 09:55:00,14.36,14.49,14.35,14.48,164400.0,11.7208,11.8269,11.7127,11.8188,164400.0
2010-01-21 10:00:00,14.48,14.5,14.4,14.49,121000.0,11.8188,11.8351,11.7535,11.8269,121000.0
2010-01-21 10:05:00,14.5,14.57,14.45,14.46,165500.0,11.8351,11.8922,11.7943,11.8025,165500.0
2010-01-21 10:10:00,14.46,14.48,14.37,14.38,132800.0,11.8025,11.8188,11.729,11.7372,132800.0
2010-01-21 10:15:00,14.38,14.43,14.34,14.4,231800.0,11.7372,11.778,11.7045,11.7535,231800.0
2010-01-21 10:20:00,14.4,14.43,14.33,14.34,117100.0,11.7535,11.778,11.6963,11.7045,117100.0
2010-01-21 10:25:00,14.35,14.35,14.16,14.17,274600.0,11.7127,11.7127,11.5576,11.5657,274600.0
2010-01-21 10:30:00,14.17,14.24,14.15,14.23,224700.0,11.5657,11.6229,11.5494,11.6147,224700.0
2010-01-21 10:35:00,14.23,14.23,14.2,14.23,124100.0,11.6147,11.6147,11.5902,11.6147,124100.0
2010-01-21 10:40:00,14.23,14.38,14.23,14.36,145000.0,11.6147,11.7372,11.6147,11.7208,145000.0
2010-01-21 10:45:00,14.35,14.35,14.25,14.26,123100.0,11.7127,11.7127,11.631,11.6392,123100.0
2010-01-21 10:50:00,14.26,14.27,14.21,14.25,102000.0,11.6392,11.6474,11.5984,11.631,102000.0
2010-01-21 10:55:00,14.24,14.32,14.24,14.3,144400.0,11.6229,11.6882,11.6229,11.6719,144400.0
2010-01-21 11:00:00,14.29,14.32,14.27,14.31,67700.0,11.6637,11.6882,11.6474,11.68,67700.0
2010-01-21 11:05:00,14.31,14.37,14.31,14.36,161000.0,11.68,11.729,11.68,11.7208,161000.0
2010-01-21 11:10:00,14.37,14.42,14.26,14.29,208500.0,11.729,11.7698,11.6392,11.6637,208500.0
2010-01-21 11:15:00,14.3,14.33,14.24,14.33,66500.0,11.6719,11.6963,11.6229,11.6963,66500.0
2010-01-21 11:20:00,14.33,14.33,14.25,14.27,62900.0,11.6963,11.6963,11.631,11.6474,62900.0
2010-01-21 11:25:00,14.27,14.27,14.22,14.24,78500.0,11.6474,11.6474,11.6066,11.6229,78500.0
2010-01-21 11:30:00,14.24,14.29,14.23,14.25,69900.0,11.6229,11.6637,11.6147,11.631,69900.0
2010-01-21 11:35:00,14.24,14.25,14.2,14.21,106200.0,11.6229,11.631,11.5902,11.5984,106200.0
2010-01-21 11:40:00,14.21,14.25,14.09,14.1,228700.0,11.5984,11.631,11.5005,11.5086,228700.0
2010-01-21 11:45:00,14.09,14.25,14.07,14.24,178200.0,11.5005,11.631,11.4841,11.6229,178200.0
2010-01-21 11:50:00,14.24,14.25,14.11,14.13,84600.0,11.6229,11.631,11.5168,11.5331,84600.0
2010-01-21 11:55:00,14.15,14.24,14.14,14.23,65400.0,11.5494,11.6229,11.5413,11.6147,65400.0
2010-01-21 12:00:00,14.23,14.28,14.21,14.28,54000.0,11.6147,11.6555,11.5984,11.6555,54000.0
2010-01-21 12:05:00,14.29,14.3,14.25,14.26,87600.0,11.6637,11.6719,11.631,11.6392,87600.0
2010-01-21 12:10:00,14.25,14.27,14.2,14.23,87200.0,11.631,11.6474,11.5902,11.6147,87200.0
2010-01-21 12:15:00,14.23,14.27,14.23,14.26,105000.0,11.6147,11.6474,11.6147,11.6392,105000.0
2010-01-21 12:20:00,14.25,14.29,14.24,14.26,46000.0,11.631,11.6637,11.6229,11.6392,46000.0
2010-01-21 12:25:00,14.25,14.3,14.25,14.28,40300.0,11.631,11.6719,11.631,11.6555,40300.0
2010-01-21 12:30:00,14.27,14.28,14.23,14.25,125800.0,11.6474,11.6555,11.6147,11.631,125800.0
2010-01-21 12:35:00,14.25,14.25,14.18,14.24,70000.0,11.631,11.631,11.5739,11.6229,70000.0
2010-01-21 12:40:00,14.23,14.24,14.2,14.2,61800.0,11.6147,11.6229,11.5902,11.5902,61800.0
2010-01-21 12:45:00,14.19,14.21,14.13,14.15,108100.0,11.5821,11.5984,11.5331,11.5494,108100.0
2010-01-21 12:50:00,14.15,14.15,14.04,14.07,203100.0,11.5494,11.5494,11.4596,11.4841,203100.0
2010-01-21 12:55:00,14.06,14.09,14.04,14.06,208300.0,11.476,11.5005,11.4596,11.476,208300.0
2010-01-21 13:00:00,14.06,14.1,14.05,14.06,110700.0,11.476,11.5086,11.4678,11.476,110700.0
2010-01-21 13:05:00,14.05,14.06,13.95,13.99,248000.0,11.4678,11.476,11.3862,11.4188,248000.0
2010-01-21 13:10:00,13.99,14.02,13.97,14.01,153700.0,11.4188,11.4433,11.4025,11.4352,153700.0
2010-01-21 13:15:00,14.02,14.03,14.01,14.02,91300.0,11.4433,11.4515,11.4352,11.4433,91300.0
2010-01-21 13:20:00,14.01,14.1,14.01,14.1,74000.0,11.4352,11.5086,11.4352,11.5086,74000.0
2010-01-21 13:25:00,14.1,14.12,14.05,14.1,81300.0,11.5086,11.5249,11.4678,11.5086,81300.0
2010-01-21 13:30:00,14.07,14.12,14.07,14.1,104600.0,11.4841,11.5249,11.4841,11.5086,104600.0
2010-01-21 13:35:00,14.1,14.17,14.08,14.14,71400.0,11.5086,11.5657,11.4923,11.5413,71400.0
2010-01-21 13:40:00,14.14,14.14,14.09,14.14,72800.0,11.5413,11.5413,11.5005,11.5413,72800.0
2010-01-21 13:45:00,14.15,14.17,14.12,14.15,103900.0,11.5494,11.5657,11.5249,11.5494,103900.0
2010-01-21 13:50:00,14.15,14.18,14.14,14.18,43000.0,11.5494,11.5739,11.5413,11.5739,43000.0
2010-01-21 13:55:00,14.17,14.24,14.16,14.22,69400.0,11.5657,11.6229,11.5576,11.6066,69400.0
2010-01-21 14:00:00,14.22,14.23,14.2,14.22,70000.0,11.6066,11.6147,11.5902,11.6066,70000.0
2010-01-21 14:05:00,14.21,14.26,14.21,14.26,69600.0,11.5984,11.6392,11.5984,11.6392,69600.0
2010-01-21 14:10:00,14.26,14.26,14.24,14.26,102000.0,11.6392,11.6392,11.6229,11.6392,102000.0
2010-01-21 14:15:00,14.27,14.27,14.24,14.27,80600.0,11.6474,11.6474,11.6229,11.6474,80600.0
2010-01-21 14:20:00,14.26,14.32,14.25,14.32,101000.0,11.6392,11.6882,11.631,11.6882,101000.0
2010-01-21 14:25:00,14.31,14.34,14.25,14.33,76100.0,11.68,11.7045,11.631,11.6963,76100.0
2010-01-21 14:30:00,14.33,14.36,14.3,14.36,62700.0,11.6963,11.7208,11.6719,11.7208,62700.0
2010-01-21 14:35:00,14.36,14.38,14.33,14.37,66000.0,11.7208,11.7372,11.6963,11.729,66000.0
2010-01-21 14:40:00,14.37,14.38,14.28,14.34,85100.0,11.729,11.7372,11.6555,11.7045,85100.0
2010-01-21 14:45:00,14.34,14.4,14.34,14.39,73700.0,11.7045,11.7535,11.7045,11.7453,73700.0
2010-01-21 14:50:00,14.38,14.39,14.34,14.39,69700.0,11.7372,11.7453,11.7045,11.7453,69700.0
2010-01-21 14:55:00,14.38,14.42,14.38,14.41,126800.0,11.7372,11.7698,11.7372,11.7616,126800.0
2010-01-21 15:00:00,14.41,14.41,14.33,14.34,188400.0,11.7616,11.7616,11.6963,11.7045,188400.0
2010-01-21 15:05:00,14.34,14.38,14.3,14.35,154500.0,11.7045,11.7372,11.6719,11.7127,154500.0
2010-01-21 15:10:00,14.35,14.35,14.27,14.3,91700.0,11.7127,11.7127,11.6474,11.6719,91700.0
2010-01-21 15:15:00,14.3,14.31,14.25,14.3,107600.0,11.6719,11.68,11.631,11.6719,107600.0
2010-01-21 15:20:00,14.3,14.32,14.25,14.3,137200.0,11.6719,11.6882,11.631,11.6719,137200.0
2010-01-21 15:25:00,14.3,14.32,14.28,14.3,107300.0,11.6719,11.6882,11.6555,11.6719,107300.0
2010-01-21 15:30:00,14.3,14.4,14.3,14.38,157900.0,11.6719,11.7535,11.6719,11.7372,157900.0
2010-01-21 15:35:00,14.38,14.38,14.34,14.35,107000.0,11.7372,11.7372,11.7045,11.7127,107000.0
2010-01-21 15:40:00,14.35,14.41,14.35,14.39,157700.0,11.7127,11.7616,11.7127,11.7453,157700.0
2010-01-21 15:45:00,14.39,14.46,14.39,14.41,263100.0,11.7453,11.8025,11.7453,11.7616,263100.0
2010-01-21 15:50:00,14.4,14.46,14.39,14.45,440200.0,11.7535,11.8025,11.7453,11.7943,440200.0
2010-01-21 15:55:00,14.45,14.53,14.44,14.49,1459400.0,11.7943,11.8596,11.7861,11.8269,1459400.0
2010-01-22 09:30:00,14.35,14.46,14.26,14.39,114600.0,11.7127,11.8025,11.6392,11.7453,114600.0
2010-01-22 09:35:00,14.38,14.5,14.33,14.47,68900.0,11.7372,11.8351,11.6963,11.8106,68900.0
2010-01-22 09:40:00,14.47,14.53,14.44,14.52,91500.0,11.8106,11.8596,11.7861,11.8514,91500.0
2010-01-22 09:45:00,14.5,14.51,14.45,14.5,72600.0,11.8351,11.8433,11.7943,11.8351,72600.0
2010-01-22 09:50:00,14.5,14.54,14.4,14.42,90500.0,11.8351,11.8677,11.7535,11.7698,90500.0
2010-01-22 09:55:00,14.41,14.49,14.4,14.43,129100.0,11.7616,11.8269,11.7535,11.778,129100.0
2010-01-22 10:00:00,14.43,14.46,14.36,14.36,97300.0,11.778,11.8025,11.7208,11.7208,97300.0
2010-01-22 10:05:00,14.36,14.37,14.23,14.24,276100.0,11.7208,11.729,11.6147,11.6229,276100.0
2010-01-22 10:10:00,14.23,14.24,14.2,14.23,82500.0,11.6147,11.6229,11.5902,11.6147,82500.0
2010-01-22 10:15:00,14.23,14.25,14.2,14.23,114900.0,11.6147,11.631,11.5902,11.6147,114900.0
2010-01-22 10:20:00,14.23,14.28,14.18,14.2,126700.0,11.6147,11.6555,11.5739,11.5902,126700.0
2010-01-22 10:25:00,14.2,14.22,14.14,14.22,81300.0,11.5902,11.6066,11.5413,11.6066,81300.0
2010-01-22 10:30:00,14.22,14.22,14.13,14.16,97400.0,11.6066,11.6066,11.5331,11.5576,97400.0
2010-01-22 10:35:00,14.16,14.21,14.15,14.15,90600.0,11.5576,11.5984,11.5494,11.5494,90600.0
2010-01-22 10:40:00,14.16,14.27,14.15,14.17,99600.0,11.5576,11.6474,11.5494,11.5657,99600.0
2010-01-22 10:45:00,14.17,14.17,14.1,14.11,77000.0,11.5657,11.5657,11.5086,11.5168,77000.0
2010-01-22 10:50:00,14.11,14.14,14.1,14.11,44800.0,11.5168,11.5413,11.5086,11.5168,44800.0
2010-01-22 10:55:00,14.11,14.18,14.1,14.16,83400.0,11.5168,11.5739,11.5086,11.5576,83400.0
2010-01-22 11:00:00,14.15,14.19,14.13,14.15,171700.0,11.5494,11.5821,11.5331,11.5494,171700.0
2010-01-22 11:05:00,14.17,14.18,14.1,14.12,160900.0,11.5657,11.5739,11.5086,11.5249,160900.0
2010-01-22 11:10:00,14.12,14.2,14.1,14.2,131800.0,11.5249,11.5902,11.5086,11.5902,131800.0
2010-01-22 11:15:00,14.19,14.27,14.17,14.24,166100.0,11.5821,11.6474,11.5657,11.6229,166100.0
2010-01-22 11:20:00,14.24,14.32,14.24,14.27,36000.0,11.6229,11.6882,11.6229,11.6474,36000.0
2010-01-22 11:25:00,14.27,14.3,14.26,14.3,54700.0,11.6474,11.6719,11.6392,11.6719,54700.0
2010-01-22 11:30:00,14.3,14.3,14.25,14.29,20400.0,11.6719,11.6719,11.631,11.6637,20400.0
2010-01-22 11:35:00,14.29,14.33,14.28,14.3,115300.0,11.6637,11.6963,11.6555,11.6719,115300.0
2010-01-22 11:40:00,14.3,14.32,14.28,14.28,76300.0,11.6719,11.6882,11.6555,11.6555,76300.0
2010-01-22 11:45:00,14.29,14.35,14.29,14.34,132900.0,11.6637,11.7127,11.6637,11.7045,132900.0
2010-01-22 11:50:00,14.34,14.35,14.3,14.32,50600.0,11.7045,11.7127,11.6719,11.6882,50600.0
2010-01-22 11:55:00,14.31,14.32,14.29,14.31,65600.0,11.68,11.6882,11.6637,11.68,65600.0
2010-01-22 12:00:00,14.32,14.35,14.28,14.3,79700.0,11.6882,11.7127,11.6555,11.6719,79700.0
2010-01-22 12:05:00,14.29,14.3,14.27,14.28,29100.0,11.6637,11.6719,11.6474,11.6555,29100.0
2010-01-22 12:10:00,14.29,14.31,14.26,14.31,49200.0,11.6637,11.68,11.6392,11.68,49200.0
2010-01-22 12:15:00,14.31,14.32,14.28,14.31,32000.0,11.68,11.6882,11.6555,11.68,32000.0
2010-01-22 12:20:00,14.31,14.32,14.26,14.29,157400.0,11.68,11.6882,11.6392,11.6637,157400.0
2010-01-22 12:25:00,14.29,14.35,14.29,14.35,24100.0,11.6637,11.7127,11.6637,11.7127,24100.0
2010-01-22 12:30:00,14.35,14.36,14.3,14.32,39800.0,11.7127,11.7208,11.6719,11.6882,39800.0
2010-01-22 12:35:00,14.32,14.33,14.29,14.29,10700.0,11.6882,11.6963,11.6637,11.6637,10700.0
2010-01-22 12:40:00,14.29,14.31,14.26,14.31,44900.0,11.6637,11.68,11.6392,11.68,44900.0
2010-01-22 12:45:00,14.31,14.32,14.29,14.29,48400.0,11.68,11.6882,11.6637,11.6637,48400.0
2010-01-22 12:50:00,14.3,14.32,14.27,14.31,82000.0,11.6719,11.6882,11.6474,11.68,82000.0
2010-01-22 12:55:00,14.31,14.31,14.27,14.28,68700.0,11.68,11.68,11.6474,11.6555,68700.0
2010-01-22 13:00:00,14.29,14.3,14.26,14.26,56700.0,11.6637,11.6719,11.6392,11.6392,56700.0
2010-01-22 13:05:00,14.26,14.31,14.26,14.3,100500.0,11.6392,11.68,11.6392,11.6719,100500.0
2010-01-22 13:10:00,14.31,14.32,14.29,14.3,74300.0,11.68,11.6882,11.6637,11.6719,74300.0
2010-01-22 13:15:00,14.3,14.32,14.29,14.3,128100.0,11.6719,11.6882,11.6637,11.6719,128100.0
2010-01-22 13:20:00,14.3,14.35,14.29,14.3,166700.0,11.6719,11.7127,11.6637,11.6719,166700.0
2010-01-22 13:25:00,14.3,14.32,14.28,14.32,67900.0,11.6719,11.6882,11.6555,11.6882,67900.0
2010-01-22 13:30:00,14.32,14.33,14.3,14.32,44900.0,11.6882,11.6963,11.6719,11.6882,44900.0
2010-01-22 13:35:00,14.32,14.32,14.28,14.28,150500.0,11.6882,11.6882,11.6555,11.6555,150500.0
2010-01-22 13:40:00,14.28,14.33,14.28,14.3,146000.0,11.6555,11.6963,11.6555,11.6719,146000.0
2010-01-22 13:45:00,14.3,14.33,14.29,14.33,71300.0,11.6719,11.6963,11.6637,11.6963,71300.0
2010-01-22 13:50:00,14.33,14.33,14.31,14.32,17600.0,11.6963,11.6963,11.68,11.6882,17600.0
2010-01-22 13:55:00,14.32,14.32,14.28,14.3,102600.0,11.6882,11.6882,11.6555,11.6719,102600.0
2010-01-22 14:00:00,14.31,14.33,14.3,14.32,79000.0,11.68,11.6963,11.6719,11.6882,79000.0
2010-01-22 14:05:00,14.33,14.33,14.3,14.31,90100.0,11.6963,11.6963,11.6719,11.68,90100.0
2010-01-22 14:10:00,14.3,14.32,14.29,14.3,258700.0,11.6719,11.6882,11.6637,11.6719,258700.0
2010-01-22 14:15:00,14.3,14.31,14.29,14.3,229100.0,11.6719,11.68,11.6637,11.6719,229100.0
2010-01-22 14:20:00,14.31,14.31,14.3,14.3,23000.0,11.68,11.68,11.6719,11.6719,23000.0
2010-01-22 14:25:00,14.3,14.31,14.28,14.31,144000.0,11.6719,11.68,11.6555,11.68,144000.0
2010-01-22 14:30:00,14.3,14.3,14.27,14.27,68800.0,11.6719,11.6719,11.6474,11.6474,68800.0
2010-01-22 14:35:00,14.28,14.28,14.19,14.19,904600.0,11.6555,11.6555,11.5821,11.5821,904600.0
2010-01-22 14:40:00,14.19,14.2,14.14,14.2,106700.0,11.5821,11.5902,11.5413,11.5902,106700.0
2010-01-22 14:45:00,14.2,14.21,14.1,14.11,149100.0,11.5902,11.5984,11.5086,11.5168,149100.0
2010-01-22 14:50:00,14.11,14.13,14.1,14.1,65300.0,11.5168,11.5331,11.5086,11.5086,65300.0
2010-01-22 14:55:00,14.11,14.13,14.02,14.03,318700.0,11.5168,11.5331,11.4433,11.4515,318700.0
2010-01-22 15:00:00,14.02,14.07,14.0,14.07,272300.0,11.4433,11.4841,11.427,11.4841,272300.0
2010-01-22 15:05:00,14.07,14.1,13.99,14.02,155300.0,11.4841,11.5086,11.4188,11.4433,155300.0
2010-01-22 15:10:00,14.02,14.02,13.95,13.97,130100.0,11.4433,11.4433,11.3862,11.4025,130100.0
2010-01-22 15:15:00,13.97,14.01,13.89,13.91,258100.0,11.4025,11.4352,11.3372,11.3535,258100.0
2010-01-22 15:20:00,13.9,13.92,13.75,13.78,573400.0,11.3454,11.3617,11.2229,11.2474,573400.0
2010-01-22 15:25:00,13.78,13.9,13.77,13.89,620500.0,11.2474,11.3454,11.2393,11.3372,620500.0
2010-01-22 15:30:00,13.9,13.96,13.87,13.94,228500.0,11.3454,11.3943,11.3209,11.378,228500.0
2010-01-22 15:35:00,13.95,13.97,13.89,13.91,163400.0,11.3862,11.4025,11.3372,11.3535,163400.0
2010-01-22 15:40:00,13.9,13.94,13.84,13.86,114700.0,11.3454,11.378,11.2964,11.3127,114700.0
2010-01-22 15:45:00,13.87,13.87,13.74,13.77,187800.0,11.3209,11.3209,11.2148,11.2393,187800.0
2010-01-22 15:50:00,13.77,13.83,13.76,13.83,129400.0,11.2393,11.2882,11.2311,11.2882,129400.0
2010-01-22 15:55:00,13.83,13.86,13.81,13.81,202000.0,11.2882,11.3127,11.2719,11.2719,202000.0
2010-01-25 09:30:00,13.93,14.05,13.89,13.92,109200.0,11.3699,11.4678,11.3372,11.3617,109200.0
2010-01-25 09:35:00,13.96,14.1,13.95,13.99,55400.0,11.3943,11.5086,11.3862,11.4188,55400.0
2010-01-25 09:40:00,13.95,14.03,13.91,13.96,67100.0,11.3862,11.4515,11.3535,11.3943,67100.0
2010-01-25 09:45:00,13.95,14.05,13.91,14.04,68600.0,11.3862,11.4678,11.3535,11.4596,68600.0
2010-01-25 09:50:00,14.03,14.11,14.03,14.05,49500.0,11.4515,11.5168,11.4515,11.4678,49500.0
2010-01-25 09:55:00,14.04,14.06,14.01,14.06,29600.0,11.4596,11.476,11.4352,11.476,29600.0
2010-01-25 10:00:00,14.04,14.06,13.97,13.99,84400.0,11.4596,11.476,11.4025,11.4188,84400.0
2010-01-25 10:05:00,13.99,14.02,13.91,13.95,36900.0,11.4188,11.4433,11.3535,11.3862,36900.0
2010-01-25 10:10:00,13.94,13.95,13.88,13.93,66900.0,11.378,11.3862,11.329,11.3699,66900.0
2010-01-25 10:15:00,13.93,14.02,13.93,13.98,28200.0,11.3699,11.4433,11.3699,11.4107,28200.0
2010-01-25 10:20:00,13.99,14.03,13.97,14.03,44600.0,11.4188,11.4515,11.4025,11.4515,44600.0
2010-01-25 10:25:00,14.03,14.1,14.02,14.05,31100.0,11.4515,11.5086,11.4433,11.4678,31100.0
2010-01-25 10:30:00,14.05,14.09,14.04,14.08,24800.0,11.4678,11.5005,11.4596,11.4923,24800.0
2010-01-25 10:35:00,14.09,14.09,14.03,14.07,23000.0,11.5005,11.5005,11.4515,11.4841,23000.0
2010-01-25 10:40:00,14.07,14.07,13.97,13.98,36500.0,11.4841,11.4841,11.4025,11.4107,36500.0
2010-01-25 10:45:00,13.99,14.01,13.96,14.0,34600.0,11.4188,11.4352,11.3943,11.427,34600.0
2010-01-25 10:50:00,14.0,14.01,13.97,14.0,48800.0,11.427,11.4352,11.4025,11.427,48800.0
2010-01-25 10:55:00,14.0,14.01,13.95,14.0,40700.0,11.427,11.4352,11.3862,11.427,40700.0
2010-01-25 11:00:00,14.0,14.0,13.88,13.9,47500.0,11.427,11.427,11.329,11.3454,47500.0
2010-01-25 11:05:00,13.9,13.9,13.81,13.83,52100.0,11.3454,11.3454,11.2719,11.2882,52100.0
2010-01-25 11:10:00,13.82,13.83,13.75,13.76,68800.0,11.2801,11.2882,11.2229,11.2311,68800.0
2010-01-25 11:15:00,13.76,13.86,13.75,13.83,40800.0,11.2311,11.3127,11.2229,11.2882,40800.0
2010-01-25 11:20:00,13.83,13.91,13.82,13.82,36200.0,11.2882,11.3535,11.2801,11.2801,36200.0
2010-01-25 11:25:00,13.81,13.85,13.76,13.77,32700.0,11.2719,11.3046,11.2311,11.2393,32700.0
2010-01-25 11:30:00,13.77,13.83,13.76,13.8,13300.0,11.2393,11.2882,11.2311,11.2638,13300.0
2010-01-25 11:35:00,13.8,13.81,13.75,13.78,31600.0,11.2638,11.2719,11.2229,11.2474,31600.0
2010-01-25 11:40:00,13.78,13.85,13.77,13.78,27800.0,11.2474,11.3046,11.2393,11.2474,27800.0
2010-01-25 11:45:00,13.79,13.81,13.76,13.8,31800.0,11.2556,11.2719,11.2311,11.2638,31800.0
2010-01-25 11:50:00,13.8,13.83,13.79,13.81,30400.0,11.2638,11.2882,11.2556,11.2719,30400.0
2010-01-25 11:55:00,13.81,13.85,13.81,13.85,21900.0,11.2719,11.3046,11.2719,11.3046,21900.0
2010-01-25 12:00:00,13.85,13.87,13.83,13.85,18500.0,11.3046,11.3209,11.2882,11.3046,18500.0
2010-01-25 12:05:00,13.86,13.9,13.85,13.87,40200.0,11.3127,11.3454,11.3046,11.3209,40200.0
2010-01-25 12:10:00,13.87,13.89,13.86,13.89,20100.0,11.3209,11.3372,11.3127,11.3372,20100.0
2010-01-25 12:15:00,13.88,13.88,13.86,13.88,11400.0,11.329,11.329,11.3127,11.329,11400.0
2010-01-25 12:20:00,13.88,13.95,13.88,13.95,32400.0,11.329,11.3862,11.329,11.3862,32400.0
2010-01-25 12:25:00,13.95,13.95,13.89,13.89,48400.0,11.3862,11.3862,11.3372,11.3372,48400.0
2010-01-25 12:30:00,13.9,13.92,13.9,13.92,4900.0,11.3454,11.3617,11.3454,11.3617,4900.0
2010-01-25 12:35:00,13.92,13.98,13.92,13.95,13400.0,11.3617,11.4107,11.3617,11.3862,13400.0
2010-01-25 12:40:00,13.96,13.97,13.94,13.97,12300.0,11.3943,11.4025,11.378,11.4025,12300.0
2010-01-25 12:45:00,13.97,14.0,13.94,13.99,24900.0,11.4025,11.427,11.378,11.4188,24900.0
2010-01-25 12:50:00,14.0,14.01,13.98,14.0,33300.0,11.427,11.4352,11.4107,11.427,33300.0
2010-01-25 12:55:00,13.99,14.02,13.99,14.0,29600.0,11.4188,11.4433,11.4188,11.427,29600.0
2010-01-25 13:00:00,14.0,14.02,14.0,14.01,15500.0,11.427,11.4433,11.427,11.4352,15500.0
2010-01-25 13:05:00,14.01,14.02,13.95,13.97,16800.0,11.4352,11.4433,11.3862,11.4025,16800.0
2010-01-25 13:10:00,13.97,13.98,13.96,13.98,8200.0,11.4025,11.4107,11.3943,11.4107,8200.0
2010-01-25 13:15:00,13.98,13.99,13.98,13.98,6000.0,11.4107,11.4188,11.4107,11.4107,6000.0
2010-01-25 13:20:00,13.99,14.0,13.98,14.0,18400.0,11.4188,11.427,11.4107,11.427,18400.0
2010-01-25 13:25:00,14.0,14.0,13.96,13.99,33100.0,11.427,11.427,11.3943,11.4188,33100.0
2010-01-25 13:30:00,13.99,14.0,13.93,13.96,29200.0,11.4188,11.427,11.3699,11.3943,29200.0
2010-01-25 13:35:00,13.95,13.95,13.9,13.92,28500.0,11.3862,11.3862,11.3454,11.3617,28500.0
2010-01-25 13:40:00,13.92,13.94,13.9,13.93,15100.0,11.3617,11.378,11.3454,11.3699,15100.0
2010-01-25 13:45:00,13.94,13.95,13.93,13.95,16900.0,11.378,11.3862,11.3699,11.3862,16900.0
2010-01-25 13:50:00,13.96,13.97,13.93,13.94,22800.0,11.3943,11.4025,11.3699,11.378,22800.0
2010-01-25 13:55:00,13.94,13.94,13.91,13.91,12000.0,11.378,11.378,11.3535,11.3535,12000.0
2010-01-25 14:00:00,13.91,13.94,13.9,13.92,17900.0,11.3535,11.378,11.3454,11.3617,17900.0
2010-01-25 14:05:00,13.92,13.93,13.91,13.92,16700.0,11.3617,11.3699,11.3535,11.3617,16700.0
2010-01-25 14:10:00,13.93,13.97,13.92,13.97,15300.0,11.3699,11.4025,11.3617,11.4025,15300.0
2010-01-25 14:15:00,13.97,13.98,13.96,13.97,50800.0,11.4025,11.4107,11.3943,11.4025,50800.0
2010-01-25 14:20:00,13.97,14.0,13.97,13.99,41200.0,11.4025,11.427,11.4025,11.4188,41200.0
2010-01-25 14:25:00,13.98,14.0,13.98,13.98,10000.0,11.4107,11.427,11.4107,11.4107,10000.0
2010-01-25 14:30:00,13.98,14.01,13.97,14.0,43500.0,11.4107,11.4352,11.4025,11.427,43500.0
2010-01-25 14:35:00,14.01,14.01,13.96,13.96,11900.0,11.4352,11.4352,11.3943,11.3943,11900.0
2010-01-25 14:40:00,13.96,14.01,13.96,14.01,29700.0,11.3943,11.4352,11.3943,11.4352,29700.0
2010-01-25 14:45:00,14.01,14.01,13.98,14.0,38000.0,11.4352,11.4352,11.4107,11.427,38000.0
2010-01-25 14:50:00,14.01,14.06,14.01,14.05,59600.0,11.4352,11.476,11.4352,11.4678,59600.0
2010-01-25 14:55:00,14.06,14.07,14.05,14.06,49800.0,11.476,11.4841,11.4678,11.476,49800.0
2010-01-25 15:00:00,14.07,14.08,14.04,14.04,51600.0,11.4841,11.4923,11.4596,11.4596,51600.0
2010-01-25 15:05:00,14.04,14.05,14.04,14.04,6400.0,11.4596,11.4678,11.4596,11.4596,6400.0
2010-01-25 15:10:00,14.04,14.05,14.0,14.0,27600.0,11.4596,11.4678,11.427,11.427,27600.0
2010-01-25 15:15:00,14.0,14.03,13.96,14.02,91800.0,11.427,11.4515,11.3943,11.4433,91800.0
2010-01-25 15:20:00,14.01,14.04,14.01,14.03,27800.0,11.4352,11.4596,11.4352,11.4515,27800.0
2010-01-25 15:25:00,14.03,14.03,14.0,14.02,38900.0,11.4515,11.4515,11.427,11.4433,38900.0
2010-01-25 15:30:00,14.02,14.04,14.02,14.03,19700.0,11.4433,11.4596,11.4433,11.4515,19700.0
2010-01-25 15:35:00,14.02,14.04,13.98,13.98,53200.0,11.4433,11.4596,11.4107,11.4107,53200.0
2010-01-25 15:40:00,13.98,13.99,13.96,13.96,42000.0,11.4107,11.4188,11.3943,11.3943,42000.0
2010-01-25 15:45:00,13.96,13.97,13.92,13.92,97500.0,11.3943,11.4025,11.3617,11.3617,97500.0
2010-01-25 15:50:00,13.92,13.97,13.91,13.93,62100.0,11.3617,11.4025,11.3535,11.3699,62100.0
2010-01-25 15:55:00,13.94,13.97,13.93,13.95,110900.0,11.378,11.4025,11.3699,11.3862,110900.0
2010-01-26 09:30:00,13.88,13.88,13.56,13.64,215300.0,11.329,11.329,11.0679,11.1332,215300.0
2010-01-26 09:35:00,13.64,13.7,13.45,13.46,264500.0,11.1332,11.1821,10.9781,10.9862,264500.0
2010-01-26 09:40:00,13.45,13.55,13.37,13.45,245700.0,10.9781,11.0597,10.9128,10.9781,245700.0
2010-01-26 09:45:00,13.45,13.48,13.38,13.39,245300.0,10.9781,11.0026,10.9209,10.9291,245300.0
2010-01-26 09:50:00,13.39,13.39,13.29,13.3,164100.0,10.9291,10.9291,10.8475,10.8556,164100.0
2010-01-26 09:55:00,13.3,13.46,13.27,13.43,161700.0,10.8556,10.9862,10.8312,10.9618,161700.0
2010-01-26 10:00:00,13.45,13.49,13.41,13.48,126700.0,10.9781,11.0107,10.9454,11.0026,126700.0
2010-01-26 10:05:00,13.49,13.66,13.49,13.64,155600.0,11.0107,11.1495,11.0107,11.1332,155600.0
2010-01-26 10:10:00,13.64,13.65,13.54,13.58,80100.0,11.1332,11.1413,11.0515,11.0842,80100.0
2010-01-26 10:15:00,13.6,13.63,13.51,13.55,176200.0,11.1005,11.125,11.027,11.0597,176200.0
2010-01-26 10:20:00,13.55,13.65,13.54,13.57,65200.0,11.0597,11.1413,11.0515,11.076,65200.0
2010-01-26 10:25:00,13.57,13.58,13.49,13.53,64700.0,11.076,11.0842,11.0107,11.0434,64700.0
2010-01-26 10:30:00,13.53,13.53,13.46,13.48,60200.0,11.0434,11.0434,10.9862,11.0026,60200.0
2010-01-26 10:35:00,13.48,13.48,13.44,13.46,47900.0,11.0026,11.0026,10.9699,10.9862,47900.0
2010-01-26 10:40:00,13.46,13.46,13.43,13.45,22000.0,10.9862,10.9862,10.9618,10.9781,22000.0
2010-01-26 10:45:00,13.45,13.51,13.43,13.45,48300.0,10.9781,11.027,10.9618,10.9781,48300.0
2010-01-26 10:50:00,13.46,13.49,13.43,13.44,53800.0,10.9862,11.0107,10.9618,10.9699,53800.0
2010-01-26 10:55:00,13.44,13.44,13.35,13.4,138600.0,10.9699,10.9699,10.8965,10.9373,138600.0
2010-01-26 11:00:00,13.4,13.43,13.4,13.42,74200.0,10.9373,10.9618,10.9373,10.9536,74200.0
2010-01-26 11:05:00,13.41,13.41,13.38,13.4,87400.0,10.9454,10.9454,10.9209,10.9373,87400.0
2010-01-26 11:10:00,13.39,13.4,13.36,13.37,41300.0,10.9291,10.9373,10.9046,10.9128,41300.0
2010-01-26 11:15:00,13.36,13.37,13.32,13.32,69400.0,10.9046,10.9128,10.872,10.872,69400.0
2010-01-26 11:20:00,13.32,13.39,13.32,13.38,70700.0,10.872,10.9291,10.872,10.9209,70700.0
2010-01-26 11:25:00,13.37,13.42,13.37,13.42,84400.0,10.9128,10.9536,10.9128,10.9536,84400.0
2010-01-26 11:30:00,13.42,13.52,13.41,13.45,149700.0,10.9536,11.0352,10.9454,10.9781,149700.0
2010-01-26 11:35:00,13.45,13.59,13.45,13.56,83200.0,10.9781,11.0923,10.9781,11.0679,83200.0
2010-01-26 11:40:00,13.56,13.56,13.5,13.5,37400.0,11.0679,11.0679,11.0189,11.0189,37400.0
2010-01-26 11:45:00,13.51,13.51,13.47,13.51,82800.0,11.027,11.027,10.9944,11.027,82800.0
2010-01-26 11:50:00,13.51,13.53,13.48,13.53,37300.0,11.027,11.0434,11.0026,11.0434,37300.0
2010-01-26 11:55:00,13.53,13.53,13.44,13.44,46500.0,11.0434,11.0434,10.9699,10.9699,46500.0
2010-01-26 12:00:00,13.45,13.47,13.43,13.46,48000.0,10.9781,10.9944,10.9618,10.9862,48000.0
2010-01-26 12:05:00,13.45,13.48,13.43,13.47,49900.0,10.9781,11.0026,10.9618,10.9944,49900.0
2010-01-26 12:10:00,13.47,13.55,13.46,13.52,93900.0,10.9944,11.0597,10.9862,11.0352,93900.0
2010-01-26 12:15:00,13.53,13.54,13.51,13.53,23300.0,11.0434,11.0515,11.027,11.0434,23300.0
2010-01-26 12:20:00,13.53,13.54,13.51,13.54,28400.0,11.0434,11.0515,11.027,11.0515,28400.0
2010-01-26 12:25:00,13.53,13.54,13.5,13.54,37200.0,11.0434,11.0515,11.0189,11.0515,37200.0
2010-01-26 12:30:00,13.54,13.54,13.49,13.54,201600.0,11.0515,11.0515,11.0107,11.0515,201600.0
2010-01-26 12:35:00,13.54,13.61,13.54,13.58,90500.0,11.0515,11.1087,11.0515,11.0842,90500.0
2010-01-26 12:40:00,13.58,13.6,13.57,13.57,34200.0,11.0842,11.1005,11.076,11.076,34200.0
2010-01-26 12:45:00,13.57,13.59,13.56,13.57,24200.0,11.076,11.0923,11.0679,11.076,24200.0
2010-01-26 12:50:00,13.56,13.6,13.55,13.59,81900.0,11.0679,11.1005,11.0597,11.0923,81900.0
2010-01-26 12:55:00,13.59,13.6,13.57,13.6,73500.0,11.0923,11.1005,11.076,11.1005,73500.0
2010-01-26 13:00:00,13.6,13.66,13.57,13.66,216400.0,11.1005,11.1495,11.076,11.1495,216400.0
2010-01-26 13:05:00,13.66,13.72,13.66,13.67,71300.0,11.1495,11.1985,11.1495,11.1576,71300.0
2010-01-26 13:10:00,13.68,13.76,13.68,13.74,126000.0,11.1658,11.2311,11.1658,11.2148,126000.0
2010-01-26 13:15:00,13.73,13.74,13.69,13.69,47300.0,11.2066,11.2148,11.174,11.174,47300.0
2010-01-26 13:20:00,13.69,13.72,13.68,13.71,38000.0,11.174,11.1985,11.1658,11.1903,38000.0
2010-01-26 13:25:00,13.71,13.72,13.68,13.71,30300.0,11.1903,11.1985,11.1658,11.1903,30300.0
2010-01-26 13:30:00,13.71,13.71,13.69,13.69,37400.0,11.1903,11.1903,11.174,11.174,37400.0
2010-01-26 13:35:00,13.69,13.77,13.69,13.73,112200.0,11.174,11.2393,11.174,11.2066,112200.0
2010-01-26 13:40:00,13.73,13.73,13.67,13.68,46400.0,11.2066,11.2066,11.1576,11.1658,46400.0
2010-01-26 13:45:00,13.68,13.69,13.63,13.64,163100.0,11.1658,11.174,11.125,11.1332,163100.0
2010-01-26 13:50:00,13.63,13.64,13.59,13.59,71900.0,11.125,11.1332,11.0923,11.0923,71900.0
2010-01-26 13:55:00,13.59,13.62,13.59,13.62,152100.0,11.0923,11.1168,11.0923,11.1168,152100.0
2010-01-26 14:00:00,13.62,13.66,13.61,13.61,40300.0,11.1168,11.1495,11.1087,11.1087,40300.0
2010-01-26 14:05:00,13.62,13.62,13.56,13.6,91500.0,11.1168,11.1168,11.0679,11.1005,91500.0
2010-01-26 14:10:00,13.59,13.63,13.59,13.6,341900.0,11.0923,11.125,11.0923,11.1005,341900.0
2010-01-26 14:15:00,13.61,13.61,13.55,13.56,33600.0,11.1087,11.1087,11.0597,11.0679,33600.0
2010-01-26 14:20:00,13.56,13.59,13.56,13.56,15400.0,11.0679,11.0923,11.0679,11.0679,15400.0
2010-01-26 14:25:00,13.56,13.56,13.5,13.52,73900.0,11.0679,11.0679,11.0189,11.0352,73900.0
2010-01-26 14:30:00,13.53,13.55,13.53,13.55,12300.0,11.0434,11.0597,11.0434,11.0597,12300.0
2010-01-26 14:35:00,13.54,13.55,13.5,13.5,33200.0,11.0515,11.0597,11.0189,11.0189,33200.0
2010-01-26 14:40:00,13.51,13.52,13.49,13.5,57200.0,11.027,11.0352,11.0107,11.0189,57200.0
2010-01-26 14:45:00,13.5,13.55,13.5,13.55,82600.0,11.0189,11.0597,11.0189,11.0597,82600.0
2010-01-26 14:50:00,13.54,13.55,13.52,13.52,25900.0,11.0515,11.0597,11.0352,11.0352,25900.0
2010-01-26 14:55:00,13.53,13.63,13.53,13.63,87000.0,11.0434,11.125,11.0434,11.125,87000.0
2010-01-26 15:00:00,13.63,13.63,13.61,13.62,70500.0,11.125,11.125,11.1087,11.1168,70500.0
2010-01-26 15:05:00,13.63,13.64,13.62,13.63,61900.0,11.125,11.1332,11.1168,11.125,61900.0
2010-01-26 15:10:00,13.63,13.64,13.59,13.59,82400.0,11.125,11.1332,11.0923,11.0923,82400.0
2010-01-26 15:15:00,13.6,13.62,13.58,13.61,79400.0,11.1005,11.1168,11.0842,11.1087,79400.0
2010-01-26 15:20:00,13.62,13.63,13.52,13.53,71200.0,11.1168,11.125,11.0352,11.0434,71200.0
2010-01-26 15:25:00,13.52,13.56,13.51,13.52,78200.0,11.0352,11.0679,11.027,11.0352,78200.0
2010-01-26 15:30:00,13.52,13.53,13.44,13.45,109300.0,11.0352,11.0434,10.9699,10.9781,109300.0
2010-01-26 15:35:00,13.45,13.47,13.42,13.47,113400.0,10.9781,10.9944,10.9536,10.9944,113400.0
2010-01-26 15:40:00,13.46,13.47,13.38,13.38,126100.0,10.9862,10.9944,10.9209,10.9209,126100.0
2010-01-26 15:45:00,13.38,13.43,13.38,13.43,104300.0,10.9209,10.9618,10.9209,10.9618,104300.0
2010-01-26 15:50:00,13.42,13.43,13.39,13.4,146600.0,10.9536,10.9618,10.9291,10.9373,146600.0
2010-01-26 15:55:00,13.41,13.41,13.37,13.38,241000.0,10.9454,10.9454,10.9128,10.9209,241000.0
2010-01-27 09:30:00,13.33,13.49,13.32,13.49,68800.0,10.8801,11.0107,10.872,11.0107,68800.0
2010-01-27 09:35:00,13.47,13.68,13.47,13.6,105400.0,10.9944,11.1658,10.9944,11.1005,105400.0
2010-01-27 09:40:00,13.6,13.68,13.48,13.57,42800.0,11.1005,11.1658,11.0026,11.076,42800.0
2010-01-27 09:45:00,13.53,13.6,13.51,13.57,32700.0,11.0434,11.1005,11.027,11.076,32700.0
2010-01-27 09:50:00,13.57,13.57,13.46,13.5,36200.0,11.076,11.076,10.9862,11.0189,36200.0
2010-01-27 09:55:00,13.51,13.53,13.47,13.51,79400.0,11.027,11.0434,10.9944,11.027,79400.0
2010-01-27 10:00:00,13.5,13.55,13.4,13.47,104000.0,11.0189,11.0597,10.9373,10.9944,104000.0
2010-01-27 10:05:00,13.47,13.48,13.35,13.41,43800.0,10.9944,11.0026,10.8965,10.9454,43800.0
2010-01-27 10:10:00,13.41,13.41,13.33,13.38,54300.0,10.9454,10.9454,10.8801,10.9209,54300.0
2010-01-27 10:15:00,13.39,13.39,13.22,13.24,115000.0,10.9291,10.9291,10.7903,10.8067,115000.0
2010-01-27 10:20:00,13.24,13.27,13.22,13.26,37400.0,10.8067,10.8312,10.7903,10.823,37400.0
2010-01-27 10:25:00,13.25,13.39,13.25,13.36,32400.0,10.8148,10.9291,10.8148,10.9046,32400.0
2010-01-27 10:30:00,13.37,13.4,13.3,13.32,51600.0,10.9128,10.9373,10.8556,10.872,51600.0
2010-01-27 10:35:00,13.32,13.35,13.23,13.27,100300.0,10.872,10.8965,10.7985,10.8312,100300.0
2010-01-27 10:40:00,13.26,13.34,13.24,13.34,49400.0,10.823,10.8883,10.8067,10.8883,49400.0
2010-01-27 10:45:00,13.35,13.35,13.2,13.2,61600.0,10.8965,10.8965,10.774,10.774,61600.0
2010-01-27 10:50:00,13.2,13.33,13.2,13.33,43400.0,10.774,10.8801,10.774,10.8801,43400.0
2010-01-27 10:55:00,13.32,13.41,13.32,13.4,30300.0,10.872,10.9454,10.872,10.9373,30300.0
2010-01-27 11:00:00,13.41,13.42,13.37,13.42,25300.0,10.9454,10.9536,10.9128,10.9536,25300.0
2010-01-27 11:05:00,13.42,13.45,13.37,13.39,44600.0,10.9536,10.9781,10.9128,10.9291,44600.0
2010-01-27 11:10:00,13.38,13.38,13.34,13.34,17400.0,10.9209,10.9209,10.8883,10.8883,17400.0
2010-01-27 11:15:00,13.33,13.43,13.3,13.42,32200.0,10.8801,10.9618,10.8556,10.9536,32200.0
2010-01-27 11:20:00,13.41,13.44,13.32,13.42,115600.0,10.9454,10.9699,10.872,10.9536,115600.0
2010-01-27 11:25:00,13.42,13.46,13.4,13.41,46300.0,10.9536,10.9862,10.9373,10.9454,46300.0
2010-01-27 11:30:00,13.42,13.44,13.39,13.41,36100.0,10.9536,10.9699,10.9291,10.9454,36100.0
2010-01-27 11:35:00,13.42,13.45,13.36,13.45,52100.0,10.9536,10.9781,10.9046,10.9781,52100.0
2010-01-27 11:40:00,13.46,13.46,13.4,13.4,35500.0,10.9862,10.9862,10.9373,10.9373,35500.0
2010-01-27 11:45:00,13.4,13.44,13.39,13.41,23300.0,10.9373,10.9699,10.9291,10.9454,23300.0
2010-01-27 11:50:00,13.41,13.45,13.4,13.42,27700.0,10.9454,10.9781,10.9373,10.9536,27700.0
2010-01-27 11:55:00,13.43,13.45,13.41,13.42,18700.0,10.9618,10.9781,10.9454,10.9536,18700.0
2010-01-27 12:00:00,13.43,13.49,13.43,13.49,30200.0,10.9618,11.0107,10.9618,11.0107,30200.0
2010-01-27 12:05:00,13.49,13.5,13.47,13.48,22600.0,11.0107,11.0189,10.9944,11.0026,22600.0
2010-01-27 12:10:00,13.48,13.49,13.41,13.41,15500.0,11.0026,11.0107,10.9454,10.9454,15500.0
2010-01-27 12:15:00,13.4,13.42,13.36,13.37,16500.0,10.9373,10.9536,10.9046,10.9128,16500.0
2010-01-27 12:20:00,13.37,13.46,13.37,13.44,67600.0,10.9128,10.9862,10.9128,10.9699,67600.0
2010-01-27 12:25:00,13.45,13.47,13.45,13.47,12000.0,10.9781,10.9944,10.9781,10.9944,12000.0
2010-01-27 12:30:00,13.45,13.45,13.38,13.38,18900.0,10.9781,10.9781,10.9209,10.9209,18900.0
2010-01-27 12:35:00,13.38,13.41,13.36,13.4,18600.0,10.9209,10.9454,10.9046,10.9373,18600.0
2010-01-27 12:40:00,13.41,13.43,13.39,13.41,19900.0,10.9454,10.9618,10.9291,10.9454,19900.0
2010-01-27 12:45:00,13.4,13.4,13.38,13.39,17500.0,10.9373,10.9373,10.9209,10.9291,17500.0
2010-01-27 12:50:00,13.4,13.4,13.35,13.39,39600.0,10.9373,10.9373,10.8965,10.9291,39600.0
2010-01-27 12:55:00,13.38,13.39,13.32,13.36,22200.0,10.9209,10.9291,10.872,10.9046,22200.0
2010-01-27 13:00:00,13.37,13.37,13.31,13.31,18600.0,10.9128,10.9128,10.8638,10.8638,18600.0
2010-01-27 13:05:00,13.32,13.39,13.32,13.37,16200.0,10.872,10.9291,10.872,10.9128,16200.0
2010-01-27 13:10:00,13.38,13.4,13.31,13.33,33000.0,10.9209,10.9373,10.8638,10.8801,33000.0
2010-01-27 13:15:00,13.34,13.34,13.27,13.27,43800.0,10.8883,10.8883,10.8312,10.8312,43800.0
2010-01-27 13:20:00,13.28,13.3,13.27,13.28,24600.0,10.8393,10.8556,10.8312,10.8393,24600.0
2010-01-27 13:25:00,13.28,13.32,13.28,13.28,20800.0,10.8393,10.872,10.8393,10.8393,20800.0
2010-01-27 13:30:00,13.28,13.37,13.28,13.34,36000.0,10.8393,10.9128,10.8393,10.8883,36000.0
2010-01-27 13:35:00,13.35,13.39,13.33,13.39,32500.0,10.8965,10.9291,10.8801,10.9291,32500.0
2010-01-27 13:40:00,13.39,13.4,13.36,13.38,16700.0,10.9291,10.9373,10.9046,10.9209,16700.0
2010-01-27 13:45:00,13.38,13.4,13.36,13.36,19000.0,10.9209,10.9373,10.9046,10.9046,19000.0
2010-01-27 13:50:00,13.36,13.36,13.34,13.35,11900.0,10.9046,10.9046,10.8883,10.8965,11900.0
2010-01-27 13:55:00,13.35,13.37,13.34,13.37,12100.0,10.8965,10.9128,10.8883,10.9128,12100.0
2010-01-27 14:00:00,13.38,13.4,13.36,13.39,21900.0,10.9209,10.9373,10.9046,10.9291,21900.0
2010-01-27 14:05:00,13.39,13.42,13.38,13.4,28800.0,10.9291,10.9536,10.9209,10.9373,28800.0
2010-01-27 14:10:00,13.41,13.42,13.4,13.4,15000.0,10.9454,10.9536,10.9373,10.9373,15000.0
2010-01-27 14:15:00,13.41,13.52,13.31,13.52,91400.0,10.9454,11.0352,10.8638,11.0352,91400.0
2010-01-27 14:20:00,13.53,13.56,13.35,13.36,100100.0,11.0434,11.0679,10.8965,10.9046,100100.0
2010-01-27 14:25:00,13.37,13.44,13.33,13.36,52000.0,10.9128,10.9699,10.8801,10.9046,52000.0
2010-01-27 14:30:00,13.36,13.44,13.34,13.44,54100.0,10.9046,10.9699,10.8883,10.9699,54100.0
2010-01-27 14:35:00,13.43,13.5,13.41,13.48,57700.0,10.9618,11.0189,10.9454,11.0026,57700.0
2010-01-27 14:40:00,13.49,13.59,13.48,13.54,52200.0,11.0107,11.0923,11.0026,11.0515,52200.0
2010-01-27 14:45:00,13.53,13.53,13.49,13.52,36700.0,11.0434,11.0434,11.0107,11.0352,36700.0
2010-01-27 14:50:00,13.52,13.52,13.43,13.48,31800.0,11.0352,11.0352,10.9618,11.0026,31800.0
2010-01-27 14:55:00,13.48,13.53,13.48,13.5,48200.0,11.0026,11.0434,11.0026,11.0189,48200.0
2010-01-27 15:00:00,13.49,13.52,13.47,13.47,40700.0,11.0107,11.0352,10.9944,10.9944,40700.0
2010-01-27 15:05:00,13.47,13.51,13.4,13.44,42800.0,10.9944,11.027,10.9373,10.9699,42800.0
2010-01-27 15:10:00,13.43,13.43,13.36,13.41,38500.0,10.9618,10.9618,10.9046,10.9454,38500.0
2010-01-27 15:15:00,13.42,13.43,13.36,13.41,63900.0,10.9536,10.9618,10.9046,10.9454,63900.0
2010-01-27 15:20:00,13.41,13.48,13.41,13.43,57500.0,10.9454,11.0026,10.9454,10.9618,57500.0
2010-01-27 15:25:00,13.44,13.49,13.42,13.48,48400.0,10.9699,11.0107,10.9536,11.0026,48400.0
2010-01-27 15:30:00,13.48,13.56,13.47,13.53,88300.0,11.0026,11.0679,10.9944,11.0434,88300.0
2010-01-27 15:35:00,13.53,13.59,13.5,13.56,91400.0,11.0434,11.0923,11.0189,11.0679,91400.0
2010-01-27 15:40:00,13.56,13.58,13.56,13.57,66900.0,11.0679,11.0842,11.0679,11.076,66900.0
2010-01-27 15:45:00,13.56,13.58,13.54,13.56,59700.0,11.0679,11.0842,11.0515,11.0679,59700.0
2010-01-27 15:50:00,13.57,13.58,13.53,13.53,77400.0,11.076,11.0842,11.0434,11.0434,77400.0
2010-01-27 15:55:00,13.53,13.55,13.52,13.55,102600.0,11.0434,11.0597,11.0352,11.0597,102600.0
2010-01-28 09:30:00,13.78,13.82,13.66,13.68,256800.0,11.2474,11.2801,11.1495,11.1658,256800.0
2010-01-28 09:35:00,13.69,13.7,13.41,13.43,184200.0,11.174,11.1821,10.9454,10.9618,184200.0
2010-01-28 09:40:00,13.43,13.46,13.29,13.4,284800.0,10.9618,10.9862,10.8475,10.9373,284800.0
2010-01-28 09:45:00,13.4,13.47,13.37,13.43,178200.0,10.9373,10.9944,10.9128,10.9618,178200.0
2010-01-28 09:50:00,13.41,13.47,13.36,13.38,130400.0,10.9454,10.9944,10.9046,10.9209,130400.0
2010-01-28 09:55:00,13.39,13.44,13.37,13.42,93400.0,10.9291,10.9699,10.9128,10.9536,93400.0
2010-01-28 10:00:00,13.41,13.43,13.35,13.36,158000.0,10.9454,10.9618,10.8965,10.9046,158000.0
2010-01-28 10:05:00,13.35,13.4,13.32,13.33,107100.0,10.8965,10.9373,10.872,10.8801,107100.0
2010-01-28 10:10:00,13.33,13.38,13.27,13.37,114600.0,10.8801,10.9209,10.8312,10.9128,114600.0
2010-01-28 10:15:00,13.36,13.36,13.3,13.33,70500.0,10.9046,10.9046,10.8556,10.8801,70500.0
2010-01-28 10:20:00,13.33,13.37,13.27,13.3,171800.0,10.8801,10.9128,10.8312,10.8556,171800.0
2010-01-28 10:25:00,13.3,13.3,13.26,13.28,96800.0,10.8556,10.8556,10.823,10.8393,96800.0
2010-01-28 10:30:00,13.27,13.29,13.25,13.25,163000.0,10.8312,10.8475,10.8148,10.8148,163000.0
2010-01-28 10:35:00,13.25,13.37,13.24,13.36,93000.0,10.8148,10.9128,10.8067,10.9046,93000.0
2010-01-28 10:40:00,13.36,13.36,13.23,13.28,120500.0,10.9046,10.9046,10.7985,10.8393,120500.0
2010-01-28 10:45:00,13.28,13.28,13.18,13.19,162500.0,10.8393,10.8393,10.7577,10.7659,162500.0
2010-01-28 10:50:00,13.19,13.21,13.12,13.13,149400.0,10.7659,10.7822,10.7087,10.7169,149400.0
2010-01-28 10:55:00,13.13,13.13,13.04,13.08,176000.0,10.7169,10.7169,10.6434,10.6761,176000.0
2010-01-28 11:00:00,13.08,13.12,13.02,13.02,95400.0,10.6761,10.7087,10.6271,10.6271,95400.0
2010-01-28 11:05:00,13.02,13.09,13.02,13.06,91900.0,10.6271,10.6842,10.6271,10.6598,91900.0
2010-01-28 11:10:00,13.07,13.1,13.05,13.06,98500.0,10.6679,10.6924,10.6516,10.6598,98500.0
2010-01-28 11:15:00,13.07,13.08,13.02,13.04,80100.0,10.6679,10.6761,10.6271,10.6434,80100.0
2010-01-28 11:20:00,13.04,13.06,13.01,13.04,102200.0,10.6434,10.6598,10.6189,10.6434,102200.0
2010-01-28 11:25:00,13.04,13.08,13.01,13.01,92500.0,10.6434,10.6761,10.6189,10.6189,92500.0
2010-01-28 11:30:00,13.02,13.02,12.9,12.9,247600.0,10.6271,10.6271,10.5292,10.5292,247600.0
2010-01-28 11:35:00,12.9,12.98,12.88,12.96,94300.0,10.5292,10.5945,10.5128,10.5781,94300.0
2010-01-28 11:40:00,12.95,12.97,12.9,12.95,73500.0,10.57,10.5863,10.5292,10.57,73500.0
2010-01-28 11:45:00,12.95,13.0,12.9,12.97,70300.0,10.57,10.6108,10.5292,10.5863,70300.0
2010-01-28 11:50:00,12.98,13.02,12.98,13.02,42800.0,10.5945,10.6271,10.5945,10.6271,42800.0
2010-01-28 11:55:00,13.02,13.02,12.98,12.99,42900.0,10.6271,10.6271,10.5945,10.6026,42900.0
2010-01-28 12:00:00,13.0,13.0,12.94,12.96,40300.0,10.6108,10.6108,10.5618,10.5781,40300.0
2010-01-28 12:05:00,12.97,13.05,12.96,13.04,48800.0,10.5863,10.6516,10.5781,10.6434,48800.0
2010-01-28 12:10:00,13.03,13.07,13.02,13.06,53200.0,10.6353,10.6679,10.6271,10.6598,53200.0
2010-01-28 12:15:00,13.06,13.09,13.06,13.08,61700.0,10.6598,10.6842,10.6598,10.6761,61700.0
2010-01-28 12:20:00,13.08,13.1,13.06,13.08,124600.0,10.6761,10.6924,10.6598,10.6761,124600.0
2010-01-28 12:25:00,13.07,13.07,13.05,13.07,47500.0,10.6679,10.6679,10.6516,10.6679,47500.0
2010-01-28 12:30:00,13.07,13.1,13.06,13.09,45200.0,10.6679,10.6924,10.6598,10.6842,45200.0
2010-01-28 12:35:00,13.09,13.15,13.08,13.14,68800.0,10.6842,10.7332,10.6761,10.725,68800.0
2010-01-28 12:40:00,13.15,13.15,13.08,13.09,47500.0,10.7332,10.7332,10.6761,10.6842,47500.0
2010-01-28 12:45:00,13.09,13.14,13.08,13.14,27800.0,10.6842,10.725,10.6761,10.725,27800.0
2010-01-28 12:50:00,13.14,13.2,13.12,13.19,42300.0,10.725,10.774,10.7087,10.7659,42300.0
2010-01-28 12:55:00,13.2,13.2,13.15,13.18,79200.0,10.774,10.774,10.7332,10.7577,79200.0
2010-01-28 13:00:00,13.19,13.21,13.17,13.2,49300.0,10.7659,10.7822,10.7495,10.774,49300.0
2010-01-28 13:05:00,13.21,13.22,13.19,13.19,54300.0,10.7822,10.7903,10.7659,10.7659,54300.0
2010-01-28 13:10:00,13.19,13.2,13.18,13.19,23300.0,10.7659,10.774,10.7577,10.7659,23300.0
2010-01-28 13:15:00,13.18,13.21,13.16,13.21,38100.0,10.7577,10.7822,10.7414,10.7822,38100.0
2010-01-28 13:20:00,13.21,13.24,13.2,13.22,25700.0,10.7822,10.8067,10.774,10.7903,25700.0
2010-01-28 13:25:00,13.22,13.24,13.2,13.22,23300.0,10.7903,10.8067,10.774,10.7903,23300.0
2010-01-28 13:30:00,13.23,13.26,13.23,13.23,27800.0,10.7985,10.823,10.7985,10.7985,27800.0
2010-01-28 13:35:00,13.24,13.26,13.22,13.23,26700.0,10.8067,10.823,10.7903,10.7985,26700.0
2010-01-28 13:40:00,13.22,13.29,13.22,13.27,31800.0,10.7903,10.8475,10.7903,10.8312,31800.0
2010-01-28 13:45:00,13.28,13.28,13.25,13.26,18500.0,10.8393,10.8393,10.8148,10.823,18500.0
2010-01-28 13:50:00,13.26,13.28,13.24,13.25,24500.0,10.823,10.8393,10.8067,10.8148,24500.0
2010-01-28 13:55:00,13.25,13.25,13.2,13.21,33700.0,10.8148,10.8148,10.774,10.7822,33700.0
2010-01-28 14:00:00,13.2,13.22,13.2,13.2,36900.0,10.774,10.7903,10.774,10.774,36900.0
2010-01-28 14:05:00,13.2,13.22,13.18,13.2,62200.0,10.774,10.7903,10.7577,10.774,62200.0
2010-01-28 14:10:00,13.2,13.21,13.15,13.17,54200.0,10.774,10.7822,10.7332,10.7495,54200.0
2010-01-28 14:15:00,13.17,13.21,13.16,13.21,80000.0,10.7495,10.7822,10.7414,10.7822,80000.0
2010-01-28 14:20:00,13.2,13.26,13.2,13.22,42600.0,10.774,10.823,10.774,10.7903,42600.0
2010-01-28 14:25:00,13.22,13.23,13.2,13.21,20400.0,10.7903,10.7985,10.774,10.7822,20400.0
2010-01-28 14:30:00,13.21,13.22,13.2,13.22,26600.0,10.7822,10.7903,10.774,10.7903,26600.0
2010-01-28 14:35:00,13.21,13.24,13.2,13.24,74800.0,10.7822,10.8067,10.774,10.8067,74800.0
2010-01-28 14:40:00,13.24,13.29,13.22,13.26,86300.0,10.8067,10.8475,10.7903,10.823,86300.0
2010-01-28 14:45:00,13.27,13.27,13.25,13.26,43600.0,10.8312,10.8312,10.8148,10.823,43600.0
2010-01-28 14:50:00,13.26,13.29,13.25,13.29,53400.0,10.823,10.8475,10.8148,10.8475,53400.0
2010-01-28 14:55:00,13.29,13.32,13.28,13.3,68000.0,10.8475,10.872,10.8393,10.8556,68000.0
2010-01-28 15:00:00,13.3,13.3,13.27,13.28,19700.0,10.8556,10.8556,10.8312,10.8393,19700.0
2010-01-28 15:05:00,13.28,13.35,13.28,13.32,60700.0,10.8393,10.8965,10.8393,10.872,60700.0
2010-01-28 15:10:00,13.32,13.38,13.27,13.29,94900.0,10.872,10.9209,10.8312,10.8475,94900.0
2010-01-28 15:15:00,13.28,13.34,13.25,13.34,72000.0,10.8393,10.8883,10.8148,10.8883,72000.0
2010-01-28 15:20:00,13.34,13.38,13.34,13.38,52200.0,10.8883,10.9209,10.8883,10.9209,52200.0
2010-01-28 15:25:00,13.39,13.4,13.34,13.38,81100.0,10.9291,10.9373,10.8883,10.9209,81100.0
2010-01-28 15:30:00,13.38,13.41,13.36,13.37,72900.0,10.9209,10.9454,10.9046,10.9128,72900.0
2010-01-28 15:35:00,13.38,13.41,13.34,13.41,68500.0,10.9209,10.9454,10.8883,10.9454,68500.0
2010-01-28 15:40:00,13.41,13.41,13.33,13.34,125400.0,10.9454,10.9454,10.8801,10.8883,125400.0
2010-01-28 15:45:00,13.35,13.37,13.28,13.28,309000.0,10.8965,10.9128,10.8393,10.8393,309000.0
2010-01-28 15:50:00,13.28,13.3,13.21,13.21,392400.0,10.8393,10.8556,10.7822,10.7822,392400.0
2010-01-28 15:55:00,13.2,13.27,13.2,13.24,297200.0,10.774,10.8312,10.774,10.8067,297200.0
2010-01-29 09:30:00,13.42,13.57,13.41,13.49,139100.0,10.9536,11.076,10.9454,11.0107,139100.0
2010-01-29 09:35:00,13.49,13.55,13.45,13.48,123900.0,11.0107,11.0597,10.9781,11.0026,123900.0
2010-01-29 09:40:00,13.45,13.45,13.37,13.41,94000.0,10.9781,10.9781,10.9128,10.9454,94000.0
2010-01-29 09:45:00,13.4,13.48,13.39,13.44,103600.0,10.9373,11.0026,10.9291,10.9699,103600.0
2010-01-29 09:50:00,13.44,13.48,13.41,13.43,53600.0,10.9699,11.0026,10.9454,10.9618,53600.0
2010-01-29 09:55:00,13.44,13.44,13.31,13.35,115800.0,10.9699,10.9699,10.8638,10.8965,115800.0
2010-01-29 10:00:00,13.34,13.34,13.26,13.3,85700.0,10.8883,10.8883,10.823,10.8556,85700.0
2010-01-29 10:05:00,13.3,13.3,13.25,13.25,57000.0,10.8556,10.8556,10.8148,10.8148,57000.0
2010-01-29 10:10:00,13.26,13.3,13.25,13.3,69200.0,10.823,10.8556,10.8148,10.8556,69200.0
2010-01-29 10:15:00,13.29,13.39,13.28,13.36,70400.0,10.8475,10.9291,10.8393,10.9046,70400.0
2010-01-29 10:20:00,13.36,13.44,13.33,13.43,92100.0,10.9046,10.9699,10.8801,10.9618,92100.0
2010-01-29 10:25:00,13.44,13.47,13.4,13.4,57300.0,10.9699,10.9944,10.9373,10.9373,57300.0
2010-01-29 10:30:00,13.41,13.43,13.39,13.43,103100.0,10.9454,10.9618,10.9291,10.9618,103100.0
2010-01-29 10:35:00,13.42,13.42,13.35,13.35,62100.0,10.9536,10.9536,10.8965,10.8965,62100.0
2010-01-29 10:40:00,13.36,13.4,13.31,13.32,45800.0,10.9046,10.9373,10.8638,10.872,45800.0
2010-01-29 10:45:00,13.31,13.39,13.3,13.38,45300.0,10.8638,10.9291,10.8556,10.9209,45300.0
2010-01-29 10:50:00,13.39,13.39,13.3,13.3,38500.0,10.9291,10.9291,10.8556,10.8556,38500.0
2010-01-29 10:55:00,13.3,13.34,13.22,13.22,155700.0,10.8556,10.8883,10.7903,10.7903,155700.0
2010-01-29 11:00:00,13.23,13.23,13.15,13.19,136800.0,10.7985,10.7985,10.7332,10.7659,136800.0
2010-01-29 11:05:00,13.19,13.19,13.12,13.12,77900.0,10.7659,10.7659,10.7087,10.7087,77900.0
2010-01-29 11:10:00,13.13,13.14,13.09,13.12,101400.0,10.7169,10.725,10.6842,10.7087,101400.0
2010-01-29 11:15:00,13.12,13.12,13.04,13.04,41600.0,10.7087,10.7087,10.6434,10.6434,41600.0
2010-01-29 11:20:00,13.05,13.09,13.02,13.05,66700.0,10.6516,10.6842,10.6271,10.6516,66700.0
2010-01-29 11:25:00,13.05,13.07,13.02,13.03,40300.0,10.6516,10.6679,10.6271,10.6353,40300.0
2010-01-29 11:30:00,13.04,13.04,13.0,13.0,75300.0,10.6434,10.6434,10.6108,10.6108,75300.0
2010-01-29 11:35:00,13.0,13.06,12.98,13.05,45000.0,10.6108,10.6598,10.5945,10.6516,45000.0
2010-01-29 11:40:00,13.06,13.06,13.01,13.01,26700.0,10.6598,10.6598,10.6189,10.6189,26700.0
2010-01-29 11:45:00,13.02,13.02,12.98,13.0,52300.0,10.6271,10.6271,10.5945,10.6108,52300.0
2010-01-29 11:50:00,13.01,13.09,13.0,13.08,79200.0,10.6189,10.6842,10.6108,10.6761,79200.0
2010-01-29 11:55:00,13.09,13.1,12.97,12.97,58400.0,10.6842,10.6924,10.5863,10.5863,58400.0
2010-01-29 12:00:00,12.98,13.01,12.96,12.97,32800.0,10.5945,10.6189,10.5781,10.5863,32800.0
2010-01-29 12:05:00,12.98,12.99,12.88,12.89,92700.0,10.5945,10.6026,10.5128,10.521,92700.0
2010-01-29 12:10:00,12.9,12.93,12.87,12.9,100100.0,10.5292,10.5536,10.5047,10.5292,100100.0
2010-01-29 12:15:00,12.9,12.92,12.88,12.9,44700.0,10.5292,10.5455,10.5128,10.5292,44700.0
2010-01-29 12:20:00,12.9,12.9,12.88,12.89,24100.0,10.5292,10.5292,10.5128,10.521,24100.0
2010-01-29 12:25:00,12.9,12.9,12.88,12.9,37400.0,10.5292,10.5292,10.5128,10.5292,37400.0
2010-01-29 12:30:00,12.9,12.92,12.88,12.92,75400.0,10.5292,10.5455,10.5128,10.5455,75400.0
2010-01-29 12:35:00,12.92,12.94,12.92,12.93,44700.0,10.5455,10.5618,10.5455,10.5536,44700.0
2010-01-29 12:40:00,12.94,12.94,12.9,12.92,61200.0,10.5618,10.5618,10.5292,10.5455,61200.0
2010-01-29 12:45:00,12.92,12.92,12.86,12.89,78000.0,10.5455,10.5455,10.4965,10.521,78000.0
2010-01-29 12:50:00,12.89,12.93,12.88,12.92,79300.0,10.521,10.5536,10.5128,10.5455,79300.0
2010-01-29 12:55:00,12.92,12.94,12.91,12.94,57900.0,10.5455,10.5618,10.5373,10.5618,57900.0
2010-01-29 13:00:00,12.94,12.94,12.9,12.94,31000.0,10.5618,10.5618,10.5292,10.5618,31000.0
2010-01-29 13:05:00,12.94,13.0,12.94,12.98,40600.0,10.5618,10.6108,10.5618,10.5945,40600.0
2010-01-29 13:10:00,12.98,12.98,12.94,12.94,32100.0,10.5945,10.5945,10.5618,10.5618,32100.0
2010-01-29 13:15:00,12.95,12.98,12.94,12.97,20600.0,10.57,10.5945,10.5618,10.5863,20600.0
2010-01-29 13:20:00,12.97,13.01,12.97,13.01,19000.0,10.5863,10.6189,10.5863,10.6189,19000.0
2010-01-29 13:25:00,13.01,13.01,12.96,12.96,14500.0,10.6189,10.6189,10.5781,10.5781,14500.0
2010-01-29 13:30:00,12.97,12.97,12.95,12.95,26900.0,10.5863,10.5863,10.57,10.57,26900.0
2010-01-29 13:35:00,12.96,12.98,12.93,12.93,27200.0,10.5781,10.5945,10.5536,10.5536,27200.0
2010-01-29 13:40:00,12.94,12.94,12.87,12.88,34000.0,10.5618,10.5618,10.5047,10.5128,34000.0
2010-01-29 13:45:00,12.88,12.88,12.79,12.79,124300.0,10.5128,10.5128,10.4394,10.4394,124300.0
2010-01-29 13:50:00,12.8,12.8,12.75,12.77,168600.0,10.4475,10.4475,10.4067,10.4231,168600.0
2010-01-29 13:55:00,12.78,12.79,12.75,12.79,70600.0,10.4312,10.4394,10.4067,10.4394,70600.0
2010-01-29 14:00:00,12.79,12.82,12.78,12.82,28900.0,10.4394,10.4639,10.4312,10.4639,28900.0
2010-01-29 14:05:00,12.82,12.82,12.78,12.8,55700.0,10.4639,10.4639,10.4312,10.4475,55700.0
2010-01-29 14:10:00,12.8,12.86,12.79,12.84,63700.0,10.4475,10.4965,10.4394,10.4802,63700.0
2010-01-29 14:15:00,12.84,12.85,12.81,12.83,43400.0,10.4802,10.4883,10.4557,10.472,43400.0
2010-01-29 14:20:00,12.83,12.84,12.8,12.8,63100.0,10.472,10.4802,10.4475,10.4475,63100.0
2010-01-29 14:25:00,12.81,12.87,12.8,12.86,44900.0,10.4557,10.5047,10.4475,10.4965,44900.0
2010-01-29 14:30:00,12.87,12.87,12.8,12.8,67500.0,10.5047,10.5047,10.4475,10.4475,67500.0
2010-01-29 14:35:00,12.81,12.83,12.77,12.79,98900.0,10.4557,10.472,10.4231,10.4394,98900.0
2010-01-29 14:40:00,12.79,12.81,12.77,12.8,43500.0,10.4394,10.4557,10.4231,10.4475,43500.0
2010-01-29 14:45:00,12.8,12.8,12.7,12.7,68000.0,10.4475,10.4475,10.3659,10.3659,68000.0
2010-01-29 14:50:00,12.71,12.71,12.67,12.69,59900.0,10.3741,10.3741,10.3414,10.3578,59900.0
2010-01-29 14:55:00,12.7,12.7,12.65,12.69,46400.0,10.3659,10.3659,10.3251,10.3578,46400.0
2010-01-29 15:00:00,12.69,12.75,12.67,12.75,52100.0,10.3578,10.4067,10.3414,10.4067,52100.0
2010-01-29 15:05:00,12.75,12.78,12.74,12.74,51600.0,10.4067,10.4312,10.3986,10.3986,51600.0
2010-01-29 15:10:00,12.74,12.77,12.67,12.69,78800.0,10.3986,10.4231,10.3414,10.3578,78800.0
2010-01-29 15:15:00,12.68,12.73,12.68,12.71,100200.0,10.3496,10.3904,10.3496,10.3741,100200.0
2010-01-29 15:20:00,12.71,12.74,12.69,12.7,92000.0,10.3741,10.3986,10.3578,10.3659,92000.0
2010-01-29 15:25:00,12.69,12.72,12.68,12.68,68000.0,10.3578,10.3822,10.3496,10.3496,68000.0
2010-01-29 15:30:00,12.68,12.69,12.64,12.65,128500.0,10.3496,10.3578,10.3169,10.3251,128500.0
2010-01-29 15:35:00,12.66,12.69,12.65,12.67,206500.0,10.3333,10.3578,10.3251,10.3414,206500.0
2010-01-29 15:40:00,12.68,12.74,12.66,12.74,121400.0,10.3496,10.3986,10.3333,10.3986,121400.0
2010-01-29 15:45:00,12.73,12.76,12.67,12.7,143100.0,10.3904,10.4149,10.3414,10.3659,143100.0
2010-01-29 15:50:00,12.7,12.74,12.67,12.72,167600.0,10.3659,10.3986,10.3414,10.3822,167600.0
2010-01-29 15:55:00,12.72,12.74,12.69,12.69,223800.0,10.3822,10.3986,10.3578,10.3578,223800.0
2010-02-01 09:30:00,12.7,13.04,12.65,12.98,283600.0,10.3659,10.6434,10.3251,10.5945,283600.0
2010-02-01 09:35:00,12.97,13.04,12.95,12.98,95100.0,10.5863,10.6434,10.57,10.5945,95100.0
2010-02-01 09:40:00,12.96,12.99,12.93,12.99,74400.0,10.5781,10.6026,10.5536,10.6026,74400.0
2010-02-01 09:45:00,12.98,13.02,12.98,13.01,100200.0,10.5945,10.6271,10.5945,10.6189,100200.0
2010-02-01 09:50:00,13.01,13.02,12.97,13.01,144100.0,10.6189,10.6271,10.5863,10.6189,144100.0
2010-02-01 09:55:00,13.0,13.07,12.99,13.05,169400.0,10.6108,10.6679,10.6026,10.6516,169400.0
2010-02-01 10:00:00,13.06,13.13,13.04,13.06,327700.0,10.6598,10.7169,10.6434,10.6598,327700.0
2010-02-01 10:05:00,13.06,13.08,12.97,13.06,139900.0,10.6598,10.6761,10.5863,10.6598,139900.0
2010-02-01 10:10:00,13.06,13.12,13.04,13.11,102000.0,10.6598,10.7087,10.6434,10.7006,102000.0
2010-02-01 10:15:00,13.12,13.16,13.06,13.09,135900.0,10.7087,10.7414,10.6598,10.6842,135900.0
2010-02-01 10:20:00,13.09,13.1,13.01,13.09,56900.0,10.6842,10.6924,10.6189,10.6842,56900.0
2010-02-01 10:25:00,13.08,13.09,12.97,13.0,80500.0,10.6761,10.6842,10.5863,10.6108,80500.0
2010-02-01 10:30:00,13.01,13.08,13.01,13.05,41800.0,10.6189,10.6761,10.6189,10.6516,41800.0
2010-02-01 10:35:00,13.05,13.07,13.01,13.01,51000.0,10.6516,10.6679,10.6189,10.6189,51000.0
2010-02-01 10:40:00,13.0,13.03,12.98,13.02,46000.0,10.6108,10.6353,10.5945,10.6271,46000.0
2010-02-01 10:45:00,13.02,13.06,13.01,13.03,27700.0,10.6271,10.6598,10.6189,10.6353,27700.0
2010-02-01 10:50:00,13.02,13.07,13.02,13.05,34100.0,10.6271,10.6679,10.6271,10.6516,34100.0
2010-02-01 10:55:00,13.04,13.05,12.99,13.03,55900.0,10.6434,10.6516,10.6026,10.6353,55900.0
2010-02-01 11:00:00,13.03,13.03,12.98,12.99,38300.0,10.6353,10.6353,10.5945,10.6026,38300.0
2010-02-01 11:05:00,12.99,13.08,12.97,13.06,67800.0,10.6026,10.6761,10.5863,10.6598,67800.0
2010-02-01 11:10:00,13.05,13.06,13.01,13.03,33800.0,10.6516,10.6598,10.6189,10.6353,33800.0
2010-02-01 11:15:00,13.03,13.09,13.03,13.08,47600.0,10.6353,10.6842,10.6353,10.6761,47600.0
2010-02-01 11:20:00,13.08,13.11,13.05,13.06,34900.0,10.6761,10.7006,10.6516,10.6598,34900.0
2010-02-01 11:25:00,13.06,13.11,13.06,13.1,40200.0,10.6598,10.7006,10.6598,10.6924,40200.0
2010-02-01 11:30:00,13.1,13.1,13.05,13.07,29200.0,10.6924,10.6924,10.6516,10.6679,29200.0
2010-02-01 11:35:00,13.06,13.09,13.05,13.07,49900.0,10.6598,10.6842,10.6516,10.6679,49900.0
2010-02-01 11:40:00,13.08,13.1,13.07,13.08,21100.0,10.6761,10.6924,10.6679,10.6761,21100.0
2010-02-01 11:45:00,13.08,13.09,13.06,13.08,22500.0,10.6761,10.6842,10.6598,10.6761,22500.0
2010-02-01 11:50:00,13.07,13.1,13.06,13.1,55700.0,10.6679,10.6924,10.6598,10.6924,55700.0
2010-02-01 11:55:00,13.09,13.1,13.09,13.09,42300.0,10.6842,10.6924,10.6842,10.6842,42300.0
2010-02-01 12:00:00,13.1,13.11,13.09,13.11,24000.0,10.6924,10.7006,10.6842,10.7006,24000.0
2010-02-01 12:05:00,13.1,13.11,13.09,13.11,56800.0,10.6924,10.7006,10.6842,10.7006,56800.0
2010-02-01 12:10:00,13.11,13.12,13.1,13.11,43800.0,10.7006,10.7087,10.6924,10.7006,43800.0
2010-02-01 12:15:00,13.12,13.14,13.11,13.14,47000.0,10.7087,10.725,10.7006,10.725,47000.0
2010-02-01 12:20:00,13.13,13.13,13.09,13.12,34000.0,10.7169,10.7169,10.6842,10.7087,34000.0
2010-02-01 12:25:00,13.13,13.14,13.1,13.11,25200.0,10.7169,10.725,10.6924,10.7006,25200.0
2010-02-01 12:30:00,13.11,13.13,13.1,13.11,18800.0,10.7006,10.7169,10.6924,10.7006,18800.0
2010-02-01 12:35:00,13.1,13.15,13.1,13.14,70300.0,10.6924,10.7332,10.6924,10.725,70300.0
2010-02-01 12:40:00,13.13,13.24,13.13,13.23,58700.0,10.7169,10.8067,10.7169,10.7985,58700.0
2010-02-01 12:45:00,13.22,13.23,13.18,13.21,20900.0,10.7903,10.7985,10.7577,10.7822,20900.0
2010-02-01 12:50:00,13.22,13.23,13.2,13.2,29600.0,10.7903,10.7985,10.774,10.774,29600.0
2010-02-01 12:55:00,13.2,13.24,13.2,13.22,38200.0,10.774,10.8067,10.774,10.7903,38200.0
2010-02-01 13:00:00,13.22,13.22,13.19,13.2,14100.0,10.7903,10.7903,10.7659,10.774,14100.0
2010-02-01 13:05:00,13.2,13.25,13.19,13.23,43800.0,10.774,10.8148,10.7659,10.7985,43800.0
2010-02-01 13:10:00,13.23,13.25,13.2,13.21,22500.0,10.7985,10.8148,10.774,10.7822,22500.0
2010-02-01 13:15:00,13.2,13.25,13.18,13.25,66600.0,10.774,10.8148,10.7577,10.8148,66600.0
2010-02-01 13:20:00,13.25,13.28,13.25,13.26,73200.0,10.8148,10.8393,10.8148,10.823,73200.0
2010-02-01 13:25:00,13.27,13.27,13.25,13.26,25700.0,10.8312,10.8312,10.8148,10.823,25700.0
2010-02-01 13:30:00,13.26,13.26,13.25,13.26,21500.0,10.823,10.823,10.8148,10.823,21500.0
2010-02-01 13:35:00,13.26,13.27,13.24,13.24,40200.0,10.823,10.8312,10.8067,10.8067,40200.0
2010-02-01 13:40:00,13.24,13.33,13.24,13.32,235400.0,10.8067,10.8801,10.8067,10.872,235400.0
2010-02-01 13:45:00,13.31,13.33,13.28,13.33,50300.0,10.8638,10.8801,10.8393,10.8801,50300.0
2010-02-01 13:50:00,13.32,13.35,13.32,13.34,37900.0,10.872,10.8965,10.872,10.8883,37900.0
2010-02-01 13:55:00,13.33,13.35,13.29,13.3,76700.0,10.8801,10.8965,10.8475,10.8556,76700.0
2010-02-01 14:00:00,13.3,13.33,13.27,13.27,37100.0,10.8556,10.8801,10.8312,10.8312,37100.0
2010-02-01 14:05:00,13.27,13.31,13.27,13.29,20400.0,10.8312,10.8638,10.8312,10.8475,20400.0
2010-02-01 14:10:00,13.28,13.28,13.22,13.23,38200.0,10.8393,10.8393,10.7903,10.7985,38200.0
2010-02-01 14:15:00,13.23,13.26,13.22,13.26,122800.0,10.7985,10.823,10.7903,10.823,122800.0
2010-02-01 14:20:00,13.25,13.26,13.22,13.24,68900.0,10.8148,10.823,10.7903,10.8067,68900.0
2010-02-01 14:25:00,13.25,13.29,13.24,13.28,36800.0,10.8148,10.8475,10.8067,10.8393,36800.0
2010-02-01 14:30:00,13.28,13.29,13.25,13.25,24900.0,10.8393,10.8475,10.8148,10.8148,24900.0
2010-02-01 14:35:00,13.25,13.27,13.23,13.27,98900.0,10.8148,10.8312,10.7985,10.8312,98900.0
2010-02-01 14:40:00,13.27,13.29,13.25,13.27,60100.0,10.8312,10.8475,10.8148,10.8312,60100.0
2010-02-01 14:45:00,13.28,13.28,13.26,13.27,37500.0,10.8393,10.8393,10.823,10.8312,37500.0
2010-02-01 14:50:00,13.27,13.28,13.24,13.26,22600.0,10.8312,10.8393,10.8067,10.823,22600.0
2010-02-01 14:55:00,13.26,13.26,13.23,13.24,76500.0,10.823,10.823,10.7985,10.8067,76500.0
2010-02-01 15:00:00,13.24,13.26,13.2,13.21,67500.0,10.8067,10.823,10.774,10.7822,67500.0
2010-02-01 15:05:00,13.22,13.24,13.15,13.15,98800.0,10.7903,10.8067,10.7332,10.7332,98800.0
2010-02-01 15:10:00,13.15,13.2,13.14,13.17,91500.0,10.7332,10.774,10.725,10.7495,91500.0
2010-02-01 15:15:00,13.17,13.19,13.15,13.17,73800.0,10.7495,10.7659,10.7332,10.7495,73800.0
2010-02-01 15:20:00,13.16,13.17,13.14,13.15,46400.0,10.7414,10.7495,10.725,10.7332,46400.0
2010-02-01 15:25:00,13.15,13.2,13.14,13.19,56800.0,10.7332,10.774,10.725,10.7659,56800.0
2010-02-01 15:30:00,13.19,13.23,13.19,13.22,101600.0,10.7659,10.7985,10.7659,10.7903,101600.0
2010-02-01 15:35:00,13.22,13.23,13.18,13.22,84500.0,10.7903,10.7985,10.7577,10.7903,84500.0
2010-02-01 15:40:00,13.22,13.25,13.18,13.21,67100.0,10.7903,10.8148,10.7577,10.7822,67100.0
2010-02-01 15:45:00,13.21,13.23,13.17,13.17,57700.0,10.7822,10.7985,10.7495,10.7495,57700.0
2010-02-01 15:50:00,13.18,13.25,13.18,13.24,144000.0,10.7577,10.8148,10.7577,10.8067,144000.0
2010-02-01 15:55:00,13.24,13.25,13.23,13.24,123100.0,10.8067,10.8148,10.7985,10.8067,123100.0
2010-02-02 09:30:00,13.5,13.5,13.41,13.42,137700.0,11.0189,11.0189,10.9454,10.9536,137700.0
2010-02-02 09:35:00,13.42,13.53,13.42,13.53,113600.0,10.9536,11.0434,10.9536,11.0434,113600.0
2010-02-02 09:40:00,13.53,13.53,13.49,13.53,179300.0,11.0434,11.0434,11.0107,11.0434,179300.0
2010-02-02 09:45:00,13.51,13.62,13.5,13.6,179800.0,11.027,11.1168,11.0189,11.1005,179800.0
2010-02-02 09:50:00,13.6,13.66,13.56,13.65,143200.0,11.1005,11.1495,11.0679,11.1413,143200.0
2010-02-02 09:55:00,13.65,13.66,13.55,13.57,96100.0,11.1413,11.1495,11.0597,11.076,96100.0
2010-02-02 10:00:00,13.57,13.65,13.54,13.57,208300.0,11.076,11.1413,11.0515,11.076,208300.0
2010-02-02 10:05:00,13.57,13.61,13.55,13.57,144200.0,11.076,11.1087,11.0597,11.076,144200.0
2010-02-02 10:10:00,13.57,13.63,13.55,13.62,129300.0,11.076,11.125,11.0597,11.1168,129300.0
2010-02-02 10:15:00,13.61,13.73,13.59,13.61,191700.0,11.1087,11.2066,11.0923,11.1087,191700.0
2010-02-02 10:20:00,13.63,13.64,13.57,13.61,68400.0,11.125,11.1332,11.076,11.1087,68400.0
2010-02-02 10:25:00,13.59,13.67,13.59,13.65,38800.0,11.0923,11.1576,11.0923,11.1413,38800.0
2010-02-02 10:30:00,13.66,13.73,13.65,13.68,106600.0,11.1495,11.2066,11.1413,11.1658,106600.0
2010-02-02 10:35:00,13.69,13.71,13.62,13.63,84500.0,11.174,11.1903,11.1168,11.125,84500.0
2010-02-02 10:40:00,13.62,13.63,13.58,13.61,60700.0,11.1168,11.125,11.0842,11.1087,60700.0
2010-02-02 10:45:00,13.6,13.6,13.55,13.56,75800.0,11.1005,11.1005,11.0597,11.0679,75800.0
2010-02-02 10:50:00,13.56,13.62,13.55,13.59,113200.0,11.0679,11.1168,11.0597,11.0923,113200.0
2010-02-02 10:55:00,13.59,13.64,13.58,13.64,49400.0,11.0923,11.1332,11.0842,11.1332,49400.0
2010-02-02 11:00:00,13.64,13.64,13.56,13.56,55800.0,11.1332,11.1332,11.0679,11.0679,55800.0
2010-02-02 11:05:00,13.56,13.59,13.55,13.58,54500.0,11.0679,11.0923,11.0597,11.0842,54500.0
2010-02-02 11:10:00,13.58,13.59,13.54,13.58,90600.0,11.0842,11.0923,11.0515,11.0842,90600.0
2010-02-02 11:15:00,13.58,13.64,13.55,13.62,85500.0,11.0842,11.1332,11.0597,11.1168,85500.0
2010-02-02 11:20:00,13.62,13.66,13.6,13.65,26600.0,11.1168,11.1495,11.1005,11.1413,26600.0
2010-02-02 11:25:00,13.65,13.71,13.65,13.67,75400.0,11.1413,11.1903,11.1413,11.1576,75400.0
2010-02-02 11:30:00,13.67,13.69,13.65,13.66,38800.0,11.1576,11.174,11.1413,11.1495,38800.0
2010-02-02 11:35:00,13.65,13.7,13.65,13.68,45800.0,11.1413,11.1821,11.1413,11.1658,45800.0
2010-02-02 11:40:00,13.68,13.7,13.63,13.63,51600.0,11.1658,11.1821,11.125,11.125,51600.0
2010-02-02 11:45:00,13.64,13.66,13.61,13.66,21400.0,11.1332,11.1495,11.1087,11.1495,21400.0
2010-02-02 11:50:00,13.67,13.69,13.65,13.66,27100.0,11.1576,11.174,11.1413,11.1495,27100.0
2010-02-02 11:55:00,13.66,13.68,13.63,13.67,52800.0,11.1495,11.1658,11.125,11.1576,52800.0
2010-02-02 12:00:00,13.67,13.68,13.63,13.67,69300.0,11.1576,11.1658,11.125,11.1576,69300.0
2010-02-02 12:05:00,13.69,13.7,13.65,13.65,58200.0,11.174,11.1821,11.1413,11.1413,58200.0
2010-02-02 12:10:00,13.65,13.67,13.64,13.64,35400.0,11.1413,11.1576,11.1332,11.1332,35400.0
2010-02-02 12:15:00,13.64,13.67,13.63,13.66,22300.0,11.1332,11.1576,11.125,11.1495,22300.0
2010-02-02 12:20:00,13.67,13.69,13.63,13.64,105400.0,11.1576,11.174,11.125,11.1332,105400.0
2010-02-02 12:25:00,13.64,13.67,13.63,13.64,79600.0,11.1332,11.1576,11.125,11.1332,79600.0
2010-02-02 12:30:00,13.65,13.67,13.63,13.64,45300.0,11.1413,11.1576,11.125,11.1332,45300.0
2010-02-02 12:35:00,13.63,13.63,13.61,13.61,39900.0,11.125,11.125,11.1087,11.1087,39900.0
2010-02-02 12:40:00,13.62,13.63,13.59,13.61,53000.0,11.1168,11.125,11.0923,11.1087,53000.0
2010-02-02 12:45:00,13.6,13.61,13.59,13.61,10300.0,11.1005,11.1087,11.0923,11.1087,10300.0
2010-02-02 12:50:00,13.61,13.63,13.6,13.63,17400.0,11.1087,11.125,11.1005,11.125,17400.0
2010-02-02 12:55:00,13.62,13.63,13.61,13.63,24900.0,11.1168,11.125,11.1087,11.125,24900.0
2010-02-02 13:00:00,13.63,13.64,13.59,13.59,51500.0,11.125,11.1332,11.0923,11.0923,51500.0
2010-02-02 13:05:00,13.59,13.6,13.58,13.59,19900.0,11.0923,11.1005,11.0842,11.0923,19900.0
2010-02-02 13:10:00,13.59,13.61,13.58,13.61,46100.0,11.0923,11.1087,11.0842,11.1087,46100.0
2010-02-02 13:15:00,13.62,13.62,13.6,13.62,19400.0,11.1168,11.1168,11.1005,11.1168,19400.0
2010-02-02 13:20:00,13.62,13.64,13.61,13.62,16500.0,11.1168,11.1332,11.1087,11.1168,16500.0
2010-02-02 13:25:00,13.62,13.65,13.6,13.64,37300.0,11.1168,11.1413,11.1005,11.1332,37300.0
2010-02-02 13:30:00,13.63,13.65,13.61,13.62,45300.0,11.125,11.1413,11.1087,11.1168,45300.0
2010-02-02 13:35:00,13.61,13.66,13.61,13.66,32700.0,11.1087,11.1495,11.1087,11.1495,32700.0
2010-02-02 13:40:00,13.66,13.69,13.65,13.68,114500.0,11.1495,11.174,11.1413,11.1658,114500.0
2010-02-02 13:45:00,13.68,13.69,13.68,13.69,19000.0,11.1658,11.174,11.1658,11.174,19000.0
2010-02-02 13:50:00,13.69,13.72,13.67,13.71,59600.0,11.174,11.1985,11.1576,11.1903,59600.0
2010-02-02 13:55:00,13.72,13.74,13.69,13.7,87500.0,11.1985,11.2148,11.174,11.1821,87500.0
2010-02-02 14:00:00,13.7,13.7,13.69,13.69,12100.0,11.1821,11.1821,11.174,11.174,12100.0
2010-02-02 14:05:00,13.69,13.71,13.68,13.71,62200.0,11.174,11.1903,11.1658,11.1903,62200.0
2010-02-02 14:10:00,13.71,13.74,13.7,13.72,96000.0,11.1903,11.2148,11.1821,11.1985,96000.0
2010-02-02 14:15:00,13.73,13.73,13.69,13.7,55200.0,11.2066,11.2066,11.174,11.1821,55200.0
2010-02-02 14:20:00,13.71,13.75,13.7,13.75,161500.0,11.1903,11.2229,11.1821,11.2229,161500.0
2010-02-02 14:25:00,13.73,13.76,13.73,13.75,78200.0,11.2066,11.2311,11.2066,11.2229,78200.0
2010-02-02 14:30:00,13.76,13.78,13.76,13.78,84600.0,11.2311,11.2474,11.2311,11.2474,84600.0
2010-02-02 14:35:00,13.77,13.81,13.76,13.79,118000.0,11.2393,11.2719,11.2311,11.2556,118000.0
2010-02-02 14:40:00,13.79,13.82,13.76,13.76,58900.0,11.2556,11.2801,11.2311,11.2311,58900.0
2010-02-02 14:45:00,13.76,13.81,13.74,13.79,95500.0,11.2311,11.2719,11.2148,11.2556,95500.0
2010-02-02 14:50:00,13.78,13.86,13.78,13.8,119700.0,11.2474,11.3127,11.2474,11.2638,119700.0
2010-02-02 14:55:00,13.8,13.8,13.77,13.79,44600.0,11.2638,11.2638,11.2393,11.2556,44600.0
2010-02-02 15:00:00,13.8,13.8,13.76,13.78,186100.0,11.2638,11.2638,11.2311,11.2474,186100.0
2010-02-02 15:05:00,13.77,13.8,13.77,13.8,36100.0,11.2393,11.2638,11.2393,11.2638,36100.0
2010-02-02 15:10:00,13.8,13.8,13.76,13.77,102700.0,11.2638,11.2638,11.2311,11.2393,102700.0
2010-02-02 15:15:00,13.76,13.77,13.73,13.73,133300.0,11.2311,11.2393,11.2066,11.2066,133300.0
2010-02-02 15:20:00,13.73,13.74,13.72,13.73,153600.0,11.2066,11.2148,11.1985,11.2066,153600.0
2010-02-02 15:25:00,13.73,13.75,13.71,13.72,135700.0,11.2066,11.2229,11.1903,11.1985,135700.0
2010-02-02 15:30:00,13.71,13.72,13.68,13.68,134600.0,11.1903,11.1985,11.1658,11.1658,134600.0
2010-02-02 15:35:00,13.67,13.68,13.65,13.68,132700.0,11.1576,11.1658,11.1413,11.1658,132700.0
2010-02-02 15:40:00,13.67,13.68,13.65,13.65,53100.0,11.1576,11.1658,11.1413,11.1413,53100.0
2010-02-02 15:45:00,13.66,13.69,13.64,13.69,166100.0,11.1495,11.174,11.1332,11.174,166100.0
2010-02-02 15:50:00,13.68,13.71,13.65,13.68,149100.0,11.1658,11.1903,11.1413,11.1658,149100.0
2010-02-02 15:55:00,13.68,13.69,13.67,13.68,244500.0,11.1658,11.174,11.1576,11.1658,244500.0
2010-02-03 09:30:00,13.68,13.82,13.58,13.8,142900.0,11.1658,11.2801,11.0842,11.2638,142900.0
2010-02-03 09:35:00,13.8,13.86,13.77,13.84,160400.0,11.2638,11.3127,11.2393,11.2964,160400.0
2010-02-03 09:40:00,13.84,13.92,13.83,13.85,78700.0,11.2964,11.3617,11.2882,11.3046,78700.0
2010-02-03 09:45:00,13.85,13.87,13.83,13.84,64500.0,11.3046,11.3209,11.2882,11.2964,64500.0
2010-02-03 09:50:00,13.84,13.96,13.84,13.95,55900.0,11.2964,11.3943,11.2964,11.3862,55900.0
2010-02-03 09:55:00,13.95,13.99,13.92,13.95,68700.0,11.3862,11.4188,11.3617,11.3862,68700.0
2010-02-03 10:00:00,13.95,13.95,13.85,13.87,55300.0,11.3862,11.3862,11.3046,11.3209,55300.0
2010-02-03 10:05:00,13.87,13.89,13.83,13.87,73600.0,11.3209,11.3372,11.2882,11.3209,73600.0
2010-02-03 10:10:00,13.88,13.88,13.79,13.83,78200.0,11.329,11.329,11.2556,11.2882,78200.0
2010-02-03 10:15:00,13.83,13.86,13.78,13.79,150700.0,11.2882,11.3127,11.2474,11.2556,150700.0
2010-02-03 10:20:00,13.79,13.83,13.77,13.79,92400.0,11.2556,11.2882,11.2393,11.2556,92400.0
2010-02-03 10:25:00,13.8,13.81,13.78,13.78,101100.0,11.2638,11.2719,11.2474,11.2474,101100.0
2010-02-03 10:30:00,13.77,13.81,13.77,13.8,79200.0,11.2393,11.2719,11.2393,11.2638,79200.0
2010-02-03 10:35:00,13.8,13.81,13.72,13.73,107400.0,11.2638,11.2719,11.1985,11.2066,107400.0
2010-02-03 10:40:00,13.73,13.79,13.73,13.79,68600.0,11.2066,11.2556,11.2066,11.2556,68600.0
2010-02-03 10:45:00,13.8,13.85,13.75,13.85,59100.0,11.2638,11.3046,11.2229,11.3046,59100.0
2010-02-03 10:50:00,13.85,13.87,13.83,13.86,75000.0,11.3046,11.3209,11.2882,11.3127,75000.0
2010-02-03 10:55:00,13.86,13.9,13.86,13.86,43800.0,11.3127,11.3454,11.3127,11.3127,43800.0
2010-02-03 11:00:00,13.86,13.89,13.84,13.85,56500.0,11.3127,11.3372,11.2964,11.3046,56500.0
2010-02-03 11:05:00,13.85,13.95,13.85,13.93,94700.0,11.3046,11.3862,11.3046,11.3699,94700.0
2010-02-03 11:10:00,13.92,13.92,13.84,13.86,30300.0,11.3617,11.3617,11.2964,11.3127,30300.0
2010-02-03 11:15:00,13.87,13.91,13.87,13.91,50300.0,11.3209,11.3535,11.3209,11.3535,50300.0
2010-02-03 11:20:00,13.9,13.91,13.86,13.89,33600.0,11.3454,11.3535,11.3127,11.3372,33600.0
2010-02-03 11:25:00,13.87,13.87,13.82,13.83,60200.0,11.3209,11.3209,11.2801,11.2882,60200.0
2010-02-03 11:30:00,13.84,13.85,13.82,13.83,35800.0,11.2964,11.3046,11.2801,11.2882,35800.0
2010-02-03 11:35:00,13.82,13.83,13.8,13.83,78300.0,11.2801,11.2882,11.2638,11.2882,78300.0
2010-02-03 11:40:00,13.82,13.83,13.76,13.79,46800.0,11.2801,11.2882,11.2311,11.2556,46800.0
2010-02-03 11:45:00,13.79,13.8,13.78,13.79,20500.0,11.2556,11.2638,11.2474,11.2556,20500.0
2010-02-03 11:50:00,13.78,13.87,13.76,13.86,123000.0,11.2474,11.3209,11.2311,11.3127,123000.0
2010-02-03 11:55:00,13.86,13.87,13.78,13.79,67800.0,11.3127,11.3209,11.2474,11.2556,67800.0
2010-02-03 12:00:00,13.79,13.83,13.78,13.81,64600.0,11.2556,11.2882,11.2474,11.2719,64600.0
2010-02-03 12:05:00,13.81,13.81,13.77,13.77,7400.0,11.2719,11.2719,11.2393,11.2393,7400.0
2010-02-03 12:10:00,13.77,13.82,13.77,13.78,21200.0,11.2393,11.2801,11.2393,11.2474,21200.0
2010-02-03 12:15:00,13.79,13.8,13.76,13.78,51800.0,11.2556,11.2638,11.2311,11.2474,51800.0
2010-02-03 12:20:00,13.78,13.82,13.77,13.8,72800.0,11.2474,11.2801,11.2393,11.2638,72800.0
2010-02-03 12:25:00,13.79,13.79,13.76,13.78,45800.0,11.2556,11.2556,11.2311,11.2474,45800.0
2010-02-03 12:30:00,13.79,13.81,13.77,13.79,25400.0,11.2556,11.2719,11.2393,11.2556,25400.0
2010-02-03 12:35:00,13.8,13.83,13.79,13.8,14200.0,11.2638,11.2882,11.2556,11.2638,14200.0
2010-02-03 12:40:00,13.79,13.79,13.76,13.77,62300.0,11.2556,11.2556,11.2311,11.2393,62300.0
2010-02-03 12:45:00,13.77,13.79,13.76,13.78,63500.0,11.2393,11.2556,11.2311,11.2474,63500.0
2010-02-03 12:50:00,13.79,13.81,13.78,13.81,9600.0,11.2556,11.2719,11.2474,11.2719,9600.0
2010-02-03 12:55:00,13.8,13.83,13.77,13.78,34500.0,11.2638,11.2882,11.2393,11.2474,34500.0
2010-02-03 13:00:00,13.77,13.81,13.77,13.81,27200.0,11.2393,11.2719,11.2393,11.2719,27200.0
2010-02-03 13:05:00,13.81,13.85,13.81,13.85,16700.0,11.2719,11.3046,11.2719,11.3046,16700.0
2010-02-03 13:10:00,13.86,13.86,13.83,13.84,31200.0,11.3127,11.3127,11.2882,11.2964,31200.0
2010-02-03 13:15:00,13.83,13.83,13.8,13.8,14100.0,11.2882,11.2882,11.2638,11.2638,14100.0
2010-02-03 13:20:00,13.8,13.8,13.76,13.77,33600.0,11.2638,11.2638,11.2311,11.2393,33600.0
2010-02-03 13:25:00,13.77,13.79,13.76,13.79,13300.0,11.2393,11.2556,11.2311,11.2556,13300.0
2010-02-03 13:30:00,13.78,13.83,13.78,13.83,15200.0,11.2474,11.2882,11.2474,11.2882,15200.0
2010-02-03 13:35:00,13.83,13.83,13.79,13.79,21300.0,11.2882,11.2882,11.2556,11.2556,21300.0
2010-02-03 13:40:00,13.79,13.82,13.79,13.81,30000.0,11.2556,11.2801,11.2556,11.2719,30000.0
2010-02-03 13:45:00,13.82,13.82,13.79,13.79,13200.0,11.2801,11.2801,11.2556,11.2556,13200.0
2010-02-03 13:50:00,13.8,13.8,13.76,13.77,33000.0,11.2638,11.2638,11.2311,11.2393,33000.0
2010-02-03 13:55:00,13.77,13.78,13.76,13.77,12300.0,11.2393,11.2474,11.2311,11.2393,12300.0
2010-02-03 14:00:00,13.77,13.78,13.76,13.78,40200.0,11.2393,11.2474,11.2311,11.2474,40200.0
2010-02-03 14:05:00,13.79,13.81,13.78,13.8,20000.0,11.2556,11.2719,11.2474,11.2638,20000.0
2010-02-03 14:10:00,13.8,13.81,13.78,13.78,18500.0,11.2638,11.2719,11.2474,11.2474,18500.0
2010-02-03 14:15:00,13.78,13.8,13.76,13.77,29800.0,11.2474,11.2638,11.2311,11.2393,29800.0
2010-02-03 14:20:00,13.77,13.78,13.76,13.77,50200.0,11.2393,11.2474,11.2311,11.2393,50200.0
2010-02-03 14:25:00,13.77,13.79,13.76,13.79,33200.0,11.2393,11.2556,11.2311,11.2556,33200.0
2010-02-03 14:30:00,13.79,13.8,13.77,13.78,22700.0,11.2556,11.2638,11.2393,11.2474,22700.0
2010-02-03 14:35:00,13.77,13.79,13.77,13.79,36000.0,11.2393,11.2556,11.2393,11.2556,36000.0
2010-02-03 14:40:00,13.79,13.79,13.75,13.78,91700.0,11.2556,11.2556,11.2229,11.2474,91700.0
2010-02-03 14:45:00,13.78,13.79,13.77,13.79,8600.0,11.2474,11.2556,11.2393,11.2556,8600.0
2010-02-03 14:50:00,13.79,13.81,13.78,13.81,18400.0,11.2556,11.2719,11.2474,11.2719,18400.0
2010-02-03 14:55:00,13.8,13.82,13.78,13.78,23400.0,11.2638,11.2801,11.2474,11.2474,23400.0
2010-02-03 15:00:00,13.78,13.83,13.77,13.82,38800.0,11.2474,11.2882,11.2393,11.2801,38800.0
2010-02-03 15:05:00,13.83,13.83,13.78,13.78,26500.0,11.2882,11.2882,11.2474,11.2474,26500.0
2010-02-03 15:10:00,13.78,13.83,13.77,13.8,67800.0,11.2474,11.2882,11.2393,11.2638,67800.0
2010-02-03 15:15:00,13.81,13.81,13.77,13.8,23900.0,11.2719,11.2719,11.2393,11.2638,23900.0
2010-02-03 15:20:00,13.79,13.79,13.77,13.77,40600.0,11.2556,11.2556,11.2393,11.2393,40600.0
2010-02-03 15:25:00,13.77,13.79,13.77,13.77,27600.0,11.2393,11.2556,11.2393,11.2393,27600.0
2010-02-03 15:30:00,13.77,13.79,13.77,13.78,20500.0,11.2393,11.2556,11.2393,11.2474,20500.0
2010-02-03 15:35:00,13.78,13.78,13.77,13.77,51100.0,11.2474,11.2474,11.2393,11.2393,51100.0
2010-02-03 15:40:00,13.78,13.79,13.77,13.77,55500.0,11.2474,11.2556,11.2393,11.2393,55500.0
2010-02-03 15:45:00,13.77,13.8,13.76,13.79,171400.0,11.2393,11.2638,11.2311,11.2556,171400.0
2010-02-03 15:50:00,13.78,13.79,13.77,13.79,87200.0,11.2474,11.2556,11.2393,11.2556,87200.0
2010-02-03 15:55:00,13.78,13.79,13.77,13.77,95100.0,11.2474,11.2556,11.2393,11.2393,95100.0
2010-02-04 09:30:00,13.63,13.64,13.58,13.59,175200.0,11.125,11.1332,11.0842,11.0923,175200.0
2010-02-04 09:35:00,13.59,13.66,13.59,13.62,190200.0,11.0923,11.1495,11.0923,11.1168,190200.0
2010-02-04 09:40:00,13.62,13.65,13.54,13.54,146800.0,11.1168,11.1413,11.0515,11.0515,146800.0
2010-02-04 09:45:00,13.54,13.54,13.43,13.43,132600.0,11.0515,11.0515,10.9618,10.9618,132600.0
2010-02-04 09:50:00,13.43,13.48,13.43,13.45,91300.0,10.9618,11.0026,10.9618,10.9781,91300.0
2010-02-04 09:55:00,13.45,13.47,13.41,13.42,118400.0,10.9781,10.9944,10.9454,10.9536,118400.0
2010-02-04 10:00:00,13.43,13.49,13.42,13.44,88000.0,10.9618,11.0107,10.9536,10.9699,88000.0
2010-02-04 10:05:00,13.46,13.47,13.4,13.45,183100.0,10.9862,10.9944,10.9373,10.9781,183100.0
2010-02-04 10:10:00,13.45,13.47,13.4,13.43,127300.0,10.9781,10.9944,10.9373,10.9618,127300.0
2010-02-04 10:15:00,13.43,13.47,13.37,13.47,86400.0,10.9618,10.9944,10.9128,10.9944,86400.0
2010-02-04 10:20:00,13.47,13.48,13.4,13.43,191100.0,10.9944,11.0026,10.9373,10.9618,191100.0
2010-02-04 10:25:00,13.43,13.43,13.4,13.4,100500.0,10.9618,10.9618,10.9373,10.9373,100500.0
2010-02-04 10:30:00,13.4,13.45,13.4,13.43,113100.0,10.9373,10.9781,10.9373,10.9618,113100.0
2010-02-04 10:35:00,13.42,13.44,13.4,13.42,109900.0,10.9536,10.9699,10.9373,10.9536,109900.0
2010-02-04 10:40:00,13.42,13.43,13.4,13.42,59400.0,10.9536,10.9618,10.9373,10.9536,59400.0
2010-02-04 10:45:00,13.42,13.46,13.42,13.45,60700.0,10.9536,10.9862,10.9536,10.9781,60700.0
2010-02-04 10:50:00,13.45,13.45,13.42,13.43,25900.0,10.9781,10.9781,10.9536,10.9618,25900.0
2010-02-04 10:55:00,13.44,13.45,13.44,13.44,60200.0,10.9699,10.9781,10.9699,10.9699,60200.0
2010-02-04 11:00:00,13.44,13.45,13.42,13.44,112700.0,10.9699,10.9781,10.9536,10.9699,112700.0
2010-02-04 11:05:00,13.44,13.45,13.44,13.44,48400.0,10.9699,10.9781,10.9699,10.9699,48400.0
2010-02-04 11:10:00,13.44,13.45,13.44,13.44,69000.0,10.9699,10.9781,10.9699,10.9699,69000.0
2010-02-04 11:15:00,13.44,13.45,13.4,13.44,69100.0,10.9699,10.9781,10.9373,10.9699,69100.0
2010-02-04 11:20:00,13.44,13.45,13.4,13.41,92100.0,10.9699,10.9781,10.9373,10.9454,92100.0
2010-02-04 11:25:00,13.41,13.43,13.4,13.43,89900.0,10.9454,10.9618,10.9373,10.9618,89900.0
2010-02-04 11:30:00,13.43,13.43,13.37,13.39,117200.0,10.9618,10.9618,10.9128,10.9291,117200.0
2010-02-04 11:35:00,13.4,13.41,13.25,13.25,105500.0,10.9373,10.9454,10.8148,10.8148,105500.0
2010-02-04 11:40:00,13.25,13.28,13.23,13.28,117300.0,10.8148,10.8393,10.7985,10.8393,117300.0
2010-02-04 11:45:00,13.27,13.27,13.23,13.25,101900.0,10.8312,10.8312,10.7985,10.8148,101900.0
2010-02-04 11:50:00,13.26,13.31,13.25,13.3,102900.0,10.823,10.8638,10.8148,10.8556,102900.0
2010-02-04 11:55:00,13.29,13.32,13.27,13.3,74200.0,10.8475,10.872,10.8312,10.8556,74200.0
2010-02-04 12:00:00,13.3,13.35,13.29,13.3,36200.0,10.8556,10.8965,10.8475,10.8556,36200.0
2010-02-04 12:05:00,13.29,13.35,13.28,13.35,99500.0,10.8475,10.8965,10.8393,10.8965,99500.0
2010-02-04 12:10:00,13.33,13.35,13.3,13.32,60400.0,10.8801,10.8965,10.8556,10.872,60400.0
2010-02-04 12:15:00,13.33,13.36,13.32,13.35,86100.0,10.8801,10.9046,10.872,10.8965,86100.0
2010-02-04 12:20:00,13.35,13.39,13.35,13.36,68700.0,10.8965,10.9291,10.8965,10.9046,68700.0
2010-02-04 12:25:00,13.36,13.37,13.34,13.34,31500.0,10.9046,10.9128,10.8883,10.8883,31500.0
2010-02-04 12:30:00,13.34,13.36,13.34,13.35,28800.0,10.8883,10.9046,10.8883,10.8965,28800.0
2010-02-04 12:35:00,13.35,13.35,13.3,13.31,23200.0,10.8965,10.8965,10.8556,10.8638,23200.0
2010-02-04 12:40:00,13.31,13.34,13.28,13.31,44300.0,10.8638,10.8883,10.8393,10.8638,44300.0
2010-02-04 12:45:00,13.31,13.34,13.29,13.29,92100.0,10.8638,10.8883,10.8475,10.8475,92100.0
2010-02-04 12:50:00,13.29,13.34,13.29,13.32,122000.0,10.8475,10.8883,10.8475,10.872,122000.0
2010-02-04 12:55:00,13.33,13.38,13.32,13.32,181400.0,10.8801,10.9209,10.872,10.872,181400.0
2010-02-04 13:00:00,13.32,13.33,13.31,13.31,16800.0,10.872,10.8801,10.8638,10.8638,16800.0
2010-02-04 13:05:00,13.31,13.37,13.31,13.34,37900.0,10.8638,10.9128,10.8638,10.8883,37900.0
2010-02-04 13:10:00,13.36,13.36,13.31,13.35,59400.0,10.9046,10.9046,10.8638,10.8965,59400.0
2010-02-04 13:15:00,13.35,13.35,13.33,13.33,31200.0,10.8965,10.8965,10.8801,10.8801,31200.0
2010-02-04 13:20:00,13.33,13.36,13.33,13.35,74600.0,10.8801,10.9046,10.8801,10.8965,74600.0
2010-02-04 13:25:00,13.35,13.36,13.35,13.35,18600.0,10.8965,10.9046,10.8965,10.8965,18600.0
2010-02-04 13:30:00,13.36,13.37,13.34,13.36,57300.0,10.9046,10.9128,10.8883,10.9046,57300.0
2010-02-04 13:35:00,13.36,13.4,13.36,13.39,50300.0,10.9046,10.9373,10.9046,10.9291,50300.0
2010-02-04 13:40:00,13.39,13.39,13.35,13.36,72400.0,10.9291,10.9291,10.8965,10.9046,72400.0
2010-02-04 13:45:00,13.36,13.42,13.36,13.4,75000.0,10.9046,10.9536,10.9046,10.9373,75000.0
2010-02-04 13:50:00,13.4,13.41,13.34,13.37,52400.0,10.9373,10.9454,10.8883,10.9128,52400.0
2010-02-04 13:55:00,13.36,13.39,13.34,13.34,54400.0,10.9046,10.9291,10.8883,10.8883,54400.0
2010-02-04 14:00:00,13.34,13.37,13.33,13.35,27300.0,10.8883,10.9128,10.8801,10.8965,27300.0
2010-02-04 14:05:00,13.35,13.36,13.33,13.35,43000.0,10.8965,10.9046,10.8801,10.8965,43000.0
2010-02-04 14:10:00,13.35,13.37,13.35,13.35,53000.0,10.8965,10.9128,10.8965,10.8965,53000.0
2010-02-04 14:15:00,13.35,13.37,13.35,13.35,60900.0,10.8965,10.9128,10.8965,10.8965,60900.0
2010-02-04 14:20:00,13.35,13.41,13.35,13.4,43900.0,10.8965,10.9454,10.8965,10.9373,43900.0
2010-02-04 14:25:00,13.4,13.44,13.36,13.37,54100.0,10.9373,10.9699,10.9046,10.9128,54100.0
2010-02-04 14:30:00,13.36,13.41,13.35,13.39,23200.0,10.9046,10.9454,10.8965,10.9291,23200.0
2010-02-04 14:35:00,13.4,13.41,13.38,13.4,33000.0,10.9373,10.9454,10.9209,10.9373,33000.0
2010-02-04 14:40:00,13.4,13.41,13.4,13.4,8700.0,10.9373,10.9454,10.9373,10.9373,8700.0
2010-02-04 14:45:00,13.4,13.44,13.4,13.43,81100.0,10.9373,10.9699,10.9373,10.9618,81100.0
2010-02-04 14:50:00,13.43,13.45,13.41,13.42,37200.0,10.9618,10.9781,10.9454,10.9536,37200.0
2010-02-04 14:55:00,13.42,13.44,13.41,13.42,32100.0,10.9536,10.9699,10.9454,10.9536,32100.0
2010-02-04 15:00:00,13.43,13.45,13.4,13.43,61600.0,10.9618,10.9781,10.9373,10.9618,61600.0
2010-02-04 15:05:00,13.43,13.43,13.4,13.4,58900.0,10.9618,10.9618,10.9373,10.9373,58900.0
2010-02-04 15:10:00,13.41,13.41,13.4,13.4,31000.0,10.9454,10.9454,10.9373,10.9373,31000.0
2010-02-04 15:15:00,13.4,13.41,13.4,13.41,106800.0,10.9373,10.9454,10.9373,10.9454,106800.0
2010-02-04 15:20:00,13.4,13.41,13.35,13.38,343200.0,10.9373,10.9454,10.8965,10.9209,343200.0
2010-02-04 15:25:00,13.39,13.44,13.38,13.39,120800.0,10.9291,10.9699,10.9209,10.9291,120800.0
2010-02-04 15:30:00,13.39,13.4,13.39,13.39,114800.0,10.9291,10.9373,10.9291,10.9291,114800.0
2010-02-04 15:35:00,13.4,13.4,13.35,13.39,152200.0,10.9373,10.9373,10.8965,10.9291,152200.0
2010-02-04 15:40:00,13.38,13.41,13.37,13.39,185100.0,10.9209,10.9454,10.9128,10.9291,185100.0
2010-02-04 15:45:00,13.4,13.4,13.36,13.39,188200.0,10.9373,10.9373,10.9046,10.9291,188200.0
2010-02-04 15:50:00,13.38,13.41,13.36,13.39,282300.0,10.9209,10.9454,10.9046,10.9291,282300.0
2010-02-04 15:55:00,13.39,13.41,13.38,13.39,252000.0,10.9291,10.9454,10.9209,10.9291,252000.0
2010-02-05 09:30:00,13.39,13.5,13.34,13.38,64800.0,10.9291,11.0189,10.8883,10.9209,64800.0
2010-02-05 09:35:00,13.38,13.39,13.31,13.37,158600.0,10.9209,10.9291,10.8638,10.9128,158600.0
2010-02-05 09:40:00,13.37,13.41,13.32,13.32,149600.0,10.9128,10.9454,10.872,10.872,149600.0
2010-02-05 09:45:00,13.32,13.39,13.31,13.34,144200.0,10.872,10.9291,10.8638,10.8883,144200.0
2010-02-05 09:50:00,13.34,13.38,13.3,13.31,140100.0,10.8883,10.9209,10.8556,10.8638,140100.0
2010-02-05 09:55:00,13.3,13.31,13.14,13.15,405400.0,10.8556,10.8638,10.725,10.7332,405400.0
2010-02-05 10:00:00,13.16,13.22,13.15,13.19,54000.0,10.7414,10.7903,10.7332,10.7659,54000.0
2010-02-05 10:05:00,13.18,13.2,13.14,13.15,133600.0,10.7577,10.774,10.725,10.7332,133600.0
2010-02-05 10:10:00,13.17,13.23,13.14,13.18,151700.0,10.7495,10.7985,10.725,10.7577,151700.0
2010-02-05 10:15:00,13.18,13.22,13.1,13.12,88500.0,10.7577,10.7903,10.6924,10.7087,88500.0
2010-02-05 10:20:00,13.13,13.31,13.13,13.28,85500.0,10.7169,10.8638,10.7169,10.8393,85500.0
2010-02-05 10:25:00,13.28,13.42,13.28,13.33,88000.0,10.8393,10.9536,10.8393,10.8801,88000.0
2010-02-05 10:30:00,13.34,13.4,13.33,13.39,58200.0,10.8883,10.9373,10.8801,10.9291,58200.0
2010-02-05 10:35:00,13.39,13.4,13.33,13.37,50600.0,10.9291,10.9373,10.8801,10.9128,50600.0
2010-02-05 10:40:00,13.36,13.47,13.36,13.4,96300.0,10.9046,10.9944,10.9046,10.9373,96300.0
2010-02-05 10:45:00,13.41,13.43,13.41,13.41,94000.0,10.9454,10.9618,10.9454,10.9454,94000.0
2010-02-05 10:50:00,13.41,13.46,13.41,13.43,60500.0,10.9454,10.9862,10.9454,10.9618,60500.0
2010-02-05 10:55:00,13.43,13.45,13.4,13.43,58800.0,10.9618,10.9781,10.9373,10.9618,58800.0
2010-02-05 11:00:00,13.43,13.44,13.38,13.4,78700.0,10.9618,10.9699,10.9209,10.9373,78700.0
2010-02-05 11:05:00,13.41,13.43,13.38,13.39,54200.0,10.9454,10.9618,10.9209,10.9291,54200.0
2010-02-05 11:10:00,13.4,13.4,13.33,13.33,39200.0,10.9373,10.9373,10.8801,10.8801,39200.0
2010-02-05 11:15:00,13.33,13.43,13.32,13.4,29700.0,10.8801,10.9618,10.872,10.9373,29700.0
2010-02-05 11:20:00,13.41,13.42,13.31,13.39,22300.0,10.9454,10.9536,10.8638,10.9291,22300.0
2010-02-05 11:25:00,13.4,13.41,13.34,13.34,37000.0,10.9373,10.9454,10.8883,10.8883,37000.0
2010-02-05 11:30:00,13.34,13.38,13.29,13.29,37200.0,10.8883,10.9209,10.8475,10.8475,37200.0
2010-02-05 11:35:00,13.29,13.32,13.25,13.27,65800.0,10.8475,10.872,10.8148,10.8312,65800.0
2010-02-05 11:40:00,13.27,13.3,13.26,13.29,81900.0,10.8312,10.8556,10.823,10.8475,81900.0
2010-02-05 11:45:00,13.29,13.39,13.27,13.37,74800.0,10.8475,10.9291,10.8312,10.9128,74800.0
2010-02-05 11:50:00,13.37,13.38,13.27,13.29,59500.0,10.9128,10.9209,10.8312,10.8475,59500.0
2010-02-05 11:55:00,13.29,13.3,13.27,13.3,80000.0,10.8475,10.8556,10.8312,10.8556,80000.0
2010-02-05 12:00:00,13.3,13.31,13.28,13.29,56300.0,10.8556,10.8638,10.8393,10.8475,56300.0
2010-02-05 12:05:00,13.29,13.3,13.28,13.3,24800.0,10.8475,10.8556,10.8393,10.8556,24800.0
2010-02-05 12:10:00,13.29,13.29,13.26,13.27,69700.0,10.8475,10.8475,10.823,10.8312,69700.0
2010-02-05 12:15:00,13.28,13.35,13.28,13.35,30400.0,10.8393,10.8965,10.8393,10.8965,30400.0
2010-02-05 12:20:00,13.35,13.37,13.31,13.32,25400.0,10.8965,10.9128,10.8638,10.872,25400.0
2010-02-05 12:25:00,13.32,13.36,13.31,13.33,16500.0,10.872,10.9046,10.8638,10.8801,16500.0
2010-02-05 12:30:00,13.33,13.34,13.28,13.31,39600.0,10.8801,10.8883,10.8393,10.8638,39600.0
2010-02-05 12:35:00,13.31,13.33,13.27,13.27,35200.0,10.8638,10.8801,10.8312,10.8312,35200.0
2010-02-05 12:40:00,13.27,13.33,13.26,13.33,38400.0,10.8312,10.8801,10.823,10.8801,38400.0
2010-02-05 12:45:00,13.32,13.35,13.31,13.33,18300.0,10.872,10.8965,10.8638,10.8801,18300.0
2010-02-05 12:50:00,13.32,13.32,13.26,13.3,26900.0,10.872,10.872,10.823,10.8556,26900.0
2010-02-05 12:55:00,13.29,13.34,13.27,13.34,18300.0,10.8475,10.8883,10.8312,10.8883,18300.0
2010-02-05 13:00:00,13.34,13.35,13.27,13.28,25400.0,10.8883,10.8965,10.8312,10.8393,25400.0
2010-02-05 13:05:00,13.29,13.29,13.25,13.27,36800.0,10.8475,10.8475,10.8148,10.8312,36800.0
2010-02-05 13:10:00,13.28,13.32,13.26,13.32,37700.0,10.8393,10.872,10.823,10.872,37700.0
2010-02-05 13:15:00,13.31,13.31,13.27,13.28,24200.0,10.8638,10.8638,10.8312,10.8393,24200.0
2010-02-05 13:20:00,13.29,13.29,13.25,13.25,70100.0,10.8475,10.8475,10.8148,10.8148,70100.0
2010-02-05 13:25:00,13.25,13.27,13.2,13.2,50300.0,10.8148,10.8312,10.774,10.774,50300.0
2010-02-05 13:30:00,13.2,13.23,13.15,13.15,39500.0,10.774,10.7985,10.7332,10.7332,39500.0
2010-02-05 13:35:00,13.15,13.18,13.15,13.17,170100.0,10.7332,10.7577,10.7332,10.7495,170100.0
2010-02-05 13:40:00,13.18,13.2,13.16,13.18,247200.0,10.7577,10.774,10.7414,10.7577,247200.0
2010-02-05 13:45:00,13.18,13.22,13.18,13.21,50200.0,10.7577,10.7903,10.7577,10.7822,50200.0
2010-02-05 13:50:00,13.21,13.21,13.16,13.18,83200.0,10.7822,10.7822,10.7414,10.7577,83200.0
2010-02-05 13:55:00,13.18,13.19,13.15,13.18,104500.0,10.7577,10.7659,10.7332,10.7577,104500.0
2010-02-05 14:00:00,13.18,13.26,13.17,13.26,73200.0,10.7577,10.823,10.7495,10.823,73200.0
2010-02-05 14:05:00,13.26,13.28,13.2,13.2,74900.0,10.823,10.8393,10.774,10.774,74900.0
2010-02-05 14:10:00,13.21,13.24,13.19,13.23,71600.0,10.7822,10.8067,10.7659,10.7985,71600.0
2010-02-05 14:15:00,13.23,13.31,13.2,13.31,63800.0,10.7985,10.8638,10.774,10.8638,63800.0
2010-02-05 14:20:00,13.31,13.33,13.26,13.29,43600.0,10.8638,10.8801,10.823,10.8475,43600.0
2010-02-05 14:25:00,13.28,13.31,13.25,13.25,28300.0,10.8393,10.8638,10.8148,10.8148,28300.0
2010-02-05 14:30:00,13.26,13.27,13.2,13.25,42000.0,10.823,10.8312,10.774,10.8148,42000.0
2010-02-05 14:35:00,13.25,13.3,13.24,13.24,36400.0,10.8148,10.8556,10.8067,10.8067,36400.0
2010-02-05 14:40:00,13.25,13.25,13.2,13.22,23400.0,10.8148,10.8148,10.774,10.7903,23400.0
2010-02-05 14:45:00,13.21,13.25,13.19,13.25,34400.0,10.7822,10.8148,10.7659,10.8148,34400.0
2010-02-05 14:50:00,13.25,13.27,13.22,13.27,58600.0,10.8148,10.8312,10.7903,10.8312,58600.0
2010-02-05 14:55:00,13.26,13.27,13.23,13.26,50400.0,10.823,10.8312,10.7985,10.823,50400.0
2010-02-05 15:00:00,13.26,13.33,13.26,13.3,33600.0,10.823,10.8801,10.823,10.8556,33600.0
2010-02-05 15:05:00,13.29,13.46,13.28,13.43,98500.0,10.8475,10.9862,10.8393,10.9618,98500.0
2010-02-05 15:10:00,13.42,13.6,13.39,13.59,188000.0,10.9536,11.1005,10.9291,11.0923,188000.0
2010-02-05 15:15:00,13.59,13.63,13.44,13.47,219300.0,11.0923,11.125,10.9699,10.9944,219300.0
2010-02-05 15:20:00,13.48,13.54,13.39,13.42,95400.0,11.0026,11.0515,10.9291,10.9536,95400.0
2010-02-05 15:25:00,13.4,13.44,13.38,13.41,59800.0,10.9373,10.9699,10.9209,10.9454,59800.0
2010-02-05 15:30:00,13.42,13.5,13.39,13.44,97300.0,10.9536,11.0189,10.9291,10.9699,97300.0
2010-02-05 15:35:00,13.44,13.52,13.41,13.42,87200.0,10.9699,11.0352,10.9454,10.9536,87200.0
2010-02-05 15:40:00,13.43,13.45,13.4,13.44,77600.0,10.9618,10.9781,10.9373,10.9699,77600.0
2010-02-05 15:45:00,13.44,13.47,13.36,13.37,138600.0,10.9699,10.9944,10.9046,10.9128,138600.0
2010-02-05 15:50:00,13.37,13.48,13.36,13.47,175000.0,10.9128,11.0026,10.9046,10.9944,175000.0
2010-02-05 15:55:00,13.47,13.48,13.44,13.48,206400.0,10.9944,11.0026,10.9699,11.0026,206400.0
2010-02-08 09:30:00,13.61,13.61,13.46,13.47,138700.0,11.1087,11.1087,10.9862,10.9944,138700.0
2010-02-08 09:35:00,13.45,13.49,13.33,13.38,200000.0,10.9781,11.0107,10.8801,10.9209,200000.0
2010-02-08 09:40:00,13.37,13.5,13.37,13.47,79000.0,10.9128,11.0189,10.9128,10.9944,79000.0
2010-02-08 09:45:00,13.45,13.47,13.35,13.38,118300.0,10.9781,10.9944,10.8965,10.9209,118300.0
2010-02-08 09:50:00,13.38,13.51,13.34,13.5,112300.0,10.9209,11.027,10.8883,11.0189,112300.0
2010-02-08 09:55:00,13.5,13.56,13.44,13.5,55000.0,11.0189,11.0679,10.9699,11.0189,55000.0
2010-02-08 10:00:00,13.5,13.55,13.4,13.46,68000.0,11.0189,11.0597,10.9373,10.9862,68000.0
2010-02-08 10:05:00,13.46,13.54,13.41,13.53,61700.0,10.9862,11.0515,10.9454,11.0434,61700.0
2010-02-08 10:10:00,13.54,13.64,13.54,13.6,49200.0,11.0515,11.1332,11.0515,11.1005,49200.0
2010-02-08 10:15:00,13.6,13.73,13.6,13.68,95900.0,11.1005,11.2066,11.1005,11.1658,95900.0
2010-02-08 10:20:00,13.69,13.7,13.58,13.64,62300.0,11.174,11.1821,11.0842,11.1332,62300.0
2010-02-08 10:25:00,13.64,13.66,13.54,13.66,61300.0,11.1332,11.1495,11.0515,11.1495,61300.0
2010-02-08 10:30:00,13.66,13.67,13.58,13.6,52000.0,11.1495,11.1576,11.0842,11.1005,52000.0
2010-02-08 10:35:00,13.62,13.7,13.6,13.61,95200.0,11.1168,11.1821,11.1005,11.1087,95200.0
2010-02-08 10:40:00,13.61,13.68,13.6,13.66,45100.0,11.1087,11.1658,11.1005,11.1495,45100.0
2010-02-08 10:45:00,13.65,13.68,13.63,13.65,38100.0,11.1413,11.1658,11.125,11.1413,38100.0
2010-02-08 10:50:00,13.66,13.73,13.66,13.7,37900.0,11.1495,11.2066,11.1495,11.1821,37900.0
2010-02-08 10:55:00,13.7,13.73,13.69,13.73,11800.0,11.1821,11.2066,11.174,11.2066,11800.0
2010-02-08 11:00:00,13.72,13.76,13.7,13.74,40200.0,11.1985,11.2311,11.1821,11.2148,40200.0
2010-02-08 11:05:00,13.73,13.78,13.71,13.74,38400.0,11.2066,11.2474,11.1903,11.2148,38400.0
2010-02-08 11:10:00,13.74,13.76,13.72,13.72,12900.0,11.2148,11.2311,11.1985,11.1985,12900.0
2010-02-08 11:15:00,13.72,13.73,13.66,13.67,48300.0,11.1985,11.2066,11.1495,11.1576,48300.0
2010-02-08 11:20:00,13.66,13.71,13.66,13.71,21700.0,11.1495,11.1903,11.1495,11.1903,21700.0
2010-02-08 11:25:00,13.71,13.73,13.66,13.67,15500.0,11.1903,11.2066,11.1495,11.1576,15500.0
2010-02-08 11:30:00,13.66,13.73,13.66,13.67,24800.0,11.1495,11.2066,11.1495,11.1576,24800.0
2010-02-08 11:35:00,13.68,13.69,13.64,13.66,20600.0,11.1658,11.174,11.1332,11.1495,20600.0
2010-02-08 11:40:00,13.66,13.76,13.66,13.76,43700.0,11.1495,11.2311,11.1495,11.2311,43700.0
2010-02-08 11:45:00,13.76,13.77,13.72,13.74,35100.0,11.2311,11.2393,11.1985,11.2148,35100.0
2010-02-08 11:50:00,13.75,13.76,13.67,13.69,42600.0,11.2229,11.2311,11.1576,11.174,42600.0
2010-02-08 11:55:00,13.68,13.71,13.67,13.7,16800.0,11.1658,11.1903,11.1576,11.1821,16800.0
2010-02-08 12:00:00,13.72,13.72,13.66,13.66,15000.0,11.1985,11.1985,11.1495,11.1495,15000.0
2010-02-08 12:05:00,13.66,13.7,13.66,13.69,32800.0,11.1495,11.1821,11.1495,11.174,32800.0
2010-02-08 12:10:00,13.68,13.69,13.63,13.64,12900.0,11.1658,11.174,11.125,11.1332,12900.0
2010-02-08 12:15:00,13.63,13.72,13.63,13.69,21700.0,11.125,11.1985,11.125,11.174,21700.0
2010-02-08 12:20:00,13.69,13.72,13.67,13.69,24500.0,11.174,11.1985,11.1576,11.174,24500.0
2010-02-08 12:25:00,13.69,13.73,13.68,13.73,25300.0,11.174,11.2066,11.1658,11.2066,25300.0
2010-02-08 12:30:00,13.74,13.74,13.69,13.71,29800.0,11.2148,11.2148,11.174,11.1903,29800.0
2010-02-08 12:35:00,13.72,13.74,13.7,13.74,23900.0,11.1985,11.2148,11.1821,11.2148,23900.0
2010-02-08 12:40:00,13.74,13.75,13.69,13.73,21600.0,11.2148,11.2229,11.174,11.2066,21600.0
2010-02-08 12:45:00,13.72,13.73,13.67,13.67,23300.0,11.1985,11.2066,11.1576,11.1576,23300.0
2010-02-08 12:50:00,13.68,13.72,13.68,13.7,13900.0,11.1658,11.1985,11.1658,11.1821,13900.0
2010-02-08 12:55:00,13.71,13.71,13.7,13.7,4800.0,11.1903,11.1903,11.1821,11.1821,4800.0
2010-02-08 13:00:00,13.7,13.7,13.65,13.65,19800.0,11.1821,11.1821,11.1413,11.1413,19800.0
2010-02-08 13:05:00,13.64,13.69,13.62,13.63,36500.0,11.1332,11.174,11.1168,11.125,36500.0
2010-02-08 13:10:00,13.63,13.65,13.61,13.62,31900.0,11.125,11.1413,11.1087,11.1168,31900.0
2010-02-08 13:15:00,13.63,13.63,13.57,13.61,28900.0,11.125,11.125,11.076,11.1087,28900.0
2010-02-08 13:20:00,13.62,13.64,13.61,13.62,6800.0,11.1168,11.1332,11.1087,11.1168,6800.0
2010-02-08 13:25:00,13.61,13.63,13.61,13.63,4200.0,11.1087,11.125,11.1087,11.125,4200.0
2010-02-08 13:30:00,13.63,13.65,13.62,13.62,10900.0,11.125,11.1413,11.1168,11.1168,10900.0
2010-02-08 13:35:00,13.61,13.64,13.6,13.63,6300.0,11.1087,11.1332,11.1005,11.125,6300.0
2010-02-08 13:40:00,13.63,13.64,13.6,13.61,7000.0,11.125,11.1332,11.1005,11.1087,7000.0
2010-02-08 13:45:00,13.61,13.63,13.52,13.56,24000.0,11.1087,11.125,11.0352,11.0679,24000.0
2010-02-08 13:50:00,13.55,13.59,13.53,13.58,25600.0,11.0597,11.0923,11.0434,11.0842,25600.0
2010-02-08 13:55:00,13.58,13.63,13.58,13.62,70600.0,11.0842,11.125,11.0842,11.1168,70600.0
2010-02-08 14:00:00,13.63,13.64,13.62,13.63,13900.0,11.125,11.1332,11.1168,11.125,13900.0
2010-02-08 14:05:00,13.62,13.63,13.61,13.61,15200.0,11.1168,11.125,11.1087,11.1087,15200.0
2010-02-08 14:10:00,13.6,13.63,13.6,13.63,14100.0,11.1005,11.125,11.1005,11.125,14100.0
2010-02-08 14:15:00,13.64,13.64,13.58,13.58,12400.0,11.1332,11.1332,11.0842,11.0842,12400.0
2010-02-08 14:20:00,13.59,13.59,13.56,13.59,21100.0,11.0923,11.0923,11.0679,11.0923,21100.0
2010-02-08 14:25:00,13.6,13.6,13.59,13.59,1500.0,11.1005,11.1005,11.0923,11.0923,1500.0
2010-02-08 14:30:00,13.58,13.59,13.57,13.57,11700.0,11.0842,11.0923,11.076,11.076,11700.0
2010-02-08 14:35:00,13.57,13.57,13.51,13.52,34800.0,11.076,11.076,11.027,11.0352,34800.0
2010-02-08 14:40:00,13.52,13.58,13.51,13.56,34000.0,11.0352,11.0842,11.027,11.0679,34000.0
2010-02-08 14:45:00,13.55,13.58,13.55,13.56,8500.0,11.0597,11.0842,11.0597,11.0679,8500.0
2010-02-08 14:50:00,13.55,13.57,13.55,13.55,14900.0,11.0597,11.076,11.0597,11.0597,14900.0
2010-02-08 14:55:00,13.55,13.56,13.51,13.53,20400.0,11.0597,11.0679,11.027,11.0434,20400.0
2010-02-08 15:00:00,13.53,13.54,13.47,13.52,34300.0,11.0434,11.0515,10.9944,11.0352,34300.0
2010-02-08 15:05:00,13.52,13.52,13.5,13.51,13200.0,11.0352,11.0352,11.0189,11.027,13200.0
2010-02-08 15:10:00,13.5,13.53,13.5,13.52,97600.0,11.0189,11.0434,11.0189,11.0352,97600.0
2010-02-08 15:15:00,13.52,13.54,13.5,13.51,50500.0,11.0352,11.0515,11.0189,11.027,50500.0
2010-02-08 15:20:00,13.52,13.53,13.51,13.51,22500.0,11.0352,11.0434,11.027,11.027,22500.0
2010-02-08 15:25:00,13.51,13.53,13.5,13.52,55600.0,11.027,11.0434,11.0189,11.0352,55600.0
2010-02-08 15:30:00,13.52,13.54,13.52,13.53,23400.0,11.0352,11.0515,11.0352,11.0434,23400.0
2010-02-08 15:35:00,13.53,13.54,13.5,13.52,67100.0,11.0434,11.0515,11.0189,11.0352,67100.0
2010-02-08 15:40:00,13.51,13.52,13.5,13.51,31200.0,11.027,11.0352,11.0189,11.027,31200.0
2010-02-08 15:45:00,13.51,13.52,13.5,13.51,122700.0,11.027,11.0352,11.0189,11.027,122700.0
2010-02-08 15:50:00,13.51,13.54,13.5,13.51,221100.0,11.027,11.0515,11.0189,11.027,221100.0
2010-02-08 15:55:00,13.51,13.52,13.5,13.5,297400.0,11.027,11.0352,11.0189,11.0189,297400.0
2010-02-09 09:30:00,13.7,13.86,13.66,13.84,89300.0,11.1821,11.3127,11.1495,11.2964,89300.0
2010-02-09 09:35:00,13.84,13.88,13.84,13.85,143700.0,11.2964,11.329,11.2964,11.3046,143700.0
2010-02-09 09:40:00,13.85,13.86,13.73,13.77,335800.0,11.3046,11.3127,11.2066,11.2393,335800.0
2010-02-09 09:45:00,13.76,13.8,13.75,13.78,90900.0,11.2311,11.2638,11.2229,11.2474,90900.0
2010-02-09 09:50:00,13.79,13.82,13.75,13.8,89500.0,11.2556,11.2801,11.2229,11.2638,89500.0
2010-02-09 09:55:00,13.8,13.84,13.76,13.77,35000.0,11.2638,11.2964,11.2311,11.2393,35000.0
2010-02-09 10:00:00,13.76,13.78,13.74,13.77,73300.0,11.2311,11.2474,11.2148,11.2393,73300.0
2010-02-09 10:05:00,13.77,13.82,13.75,13.77,52500.0,11.2393,11.2801,11.2229,11.2393,52500.0
2010-02-09 10:10:00,13.77,13.8,13.76,13.79,49700.0,11.2393,11.2638,11.2311,11.2556,49700.0
2010-02-09 10:15:00,13.79,13.86,13.77,13.83,129200.0,11.2556,11.3127,11.2393,11.2882,129200.0
2010-02-09 10:20:00,13.82,13.83,13.76,13.78,175200.0,11.2801,11.2882,11.2311,11.2474,175200.0
2010-02-09 10:25:00,13.78,13.81,13.75,13.77,66500.0,11.2474,11.2719,11.2229,11.2393,66500.0
2010-02-09 10:30:00,13.77,13.79,13.72,13.77,40000.0,11.2393,11.2556,11.1985,11.2393,40000.0
2010-02-09 10:35:00,13.77,13.78,13.73,13.73,53700.0,11.2393,11.2474,11.2066,11.2066,53700.0
2010-02-09 10:40:00,13.73,13.76,13.69,13.7,50800.0,11.2066,11.2311,11.174,11.1821,50800.0
2010-02-09 10:45:00,13.7,13.71,13.69,13.71,29800.0,11.1821,11.1903,11.174,11.1903,29800.0
2010-02-09 10:50:00,13.71,13.71,13.69,13.7,16400.0,11.1903,11.1903,11.174,11.1821,16400.0
2010-02-09 10:55:00,13.7,13.73,13.65,13.68,66100.0,11.1821,11.2066,11.1413,11.1658,66100.0
2010-02-09 11:00:00,13.68,13.7,13.62,13.7,57600.0,11.1658,11.1821,11.1168,11.1821,57600.0
2010-02-09 11:05:00,13.69,13.69,13.61,13.62,94200.0,11.174,11.174,11.1087,11.1168,94200.0
2010-02-09 11:10:00,13.61,13.64,13.55,13.6,84300.0,11.1087,11.1332,11.0597,11.1005,84300.0
2010-02-09 11:15:00,13.59,13.6,13.52,13.59,51000.0,11.0923,11.1005,11.0352,11.0923,51000.0
2010-02-09 11:20:00,13.59,13.6,13.57,13.6,66200.0,11.0923,11.1005,11.076,11.1005,66200.0
2010-02-09 11:25:00,13.59,13.64,13.55,13.58,160300.0,11.0923,11.1332,11.0597,11.0842,160300.0
2010-02-09 11:30:00,13.58,13.71,13.55,13.71,129000.0,11.0842,11.1903,11.0597,11.1903,129000.0
2010-02-09 11:35:00,13.7,13.77,13.65,13.71,106100.0,11.1821,11.2393,11.1413,11.1903,106100.0
2010-02-09 11:40:00,13.71,13.74,13.66,13.69,66700.0,11.1903,11.2148,11.1495,11.174,66700.0
2010-02-09 11:45:00,13.72,13.74,13.65,13.73,103000.0,11.1985,11.2148,11.1413,11.2066,103000.0
2010-02-09 11:50:00,13.73,13.85,13.73,13.83,104800.0,11.2066,11.3046,11.2066,11.2882,104800.0
2010-02-09 11:55:00,13.84,13.85,13.8,13.81,56600.0,11.2964,11.3046,11.2638,11.2719,56600.0
2010-02-09 12:00:00,13.82,13.85,13.78,13.8,69200.0,11.2801,11.3046,11.2474,11.2638,69200.0
2010-02-09 12:05:00,13.8,13.84,13.78,13.83,58600.0,11.2638,11.2964,11.2474,11.2882,58600.0
2010-02-09 12:10:00,13.82,13.85,13.81,13.81,17700.0,11.2801,11.3046,11.2719,11.2719,17700.0
2010-02-09 12:15:00,13.82,13.89,13.81,13.87,44400.0,11.2801,11.3372,11.2719,11.3209,44400.0
2010-02-09 12:20:00,13.86,13.86,13.81,13.82,23900.0,11.3127,11.3127,11.2719,11.2801,23900.0
2010-02-09 12:25:00,13.82,13.83,13.77,13.77,17200.0,11.2801,11.2882,11.2393,11.2393,17200.0
2010-02-09 12:30:00,13.78,13.81,13.77,13.78,44100.0,11.2474,11.2719,11.2393,11.2474,44100.0
2010-02-09 12:35:00,13.78,13.82,13.77,13.77,24700.0,11.2474,11.2801,11.2393,11.2393,24700.0
2010-02-09 12:40:00,13.78,13.8,13.67,13.71,117600.0,11.2474,11.2638,11.1576,11.1903,117600.0
2010-02-09 12:45:00,13.7,13.78,13.68,13.72,90200.0,11.1821,11.2474,11.1658,11.1985,90200.0
2010-02-09 12:50:00,13.71,13.76,13.68,13.71,61800.0,11.1903,11.2311,11.1658,11.1903,61800.0
2010-02-09 12:55:00,13.7,13.78,13.7,13.74,52000.0,11.1821,11.2474,11.1821,11.2148,52000.0
2010-02-09 13:00:00,13.74,13.79,13.73,13.73,24900.0,11.2148,11.2556,11.2066,11.2066,24900.0
2010-02-09 13:05:00,13.74,13.78,13.74,13.74,40400.0,11.2148,11.2474,11.2148,11.2148,40400.0
2010-02-09 13:10:00,13.74,13.76,13.72,13.75,39700.0,11.2148,11.2311,11.1985,11.2229,39700.0
2010-02-09 13:15:00,13.75,13.75,13.7,13.7,26300.0,11.2229,11.2229,11.1821,11.1821,26300.0
2010-02-09 13:20:00,13.71,13.75,13.7,13.74,19400.0,11.1903,11.2229,11.1821,11.2148,19400.0
2010-02-09 13:25:00,13.74,13.74,13.71,13.73,18200.0,11.2148,11.2148,11.1903,11.2066,18200.0
2010-02-09 13:30:00,13.72,13.74,13.7,13.71,51000.0,11.1985,11.2148,11.1821,11.1903,51000.0
2010-02-09 13:35:00,13.71,13.77,13.71,13.75,23900.0,11.1903,11.2393,11.1903,11.2229,23900.0
2010-02-09 13:40:00,13.75,13.78,13.73,13.75,30200.0,11.2229,11.2474,11.2066,11.2229,30200.0
2010-02-09 13:45:00,13.76,13.8,13.76,13.79,22000.0,11.2311,11.2638,11.2311,11.2556,22000.0
2010-02-09 13:50:00,13.79,13.81,13.77,13.79,14200.0,11.2556,11.2719,11.2393,11.2556,14200.0
2010-02-09 13:55:00,13.79,13.81,13.76,13.79,17200.0,11.2556,11.2719,11.2311,11.2556,17200.0
2010-02-09 14:00:00,13.79,13.8,13.75,13.76,17300.0,11.2556,11.2638,11.2229,11.2311,17300.0
2010-02-09 14:05:00,13.77,13.78,13.74,13.74,21700.0,11.2393,11.2474,11.2148,11.2148,21700.0
2010-02-09 14:10:00,13.74,13.78,13.74,13.77,11900.0,11.2148,11.2474,11.2148,11.2393,11900.0
2010-02-09 14:15:00,13.76,13.77,13.72,13.73,49500.0,11.2311,11.2393,11.1985,11.2066,49500.0
2010-02-09 14:20:00,13.73,13.76,13.72,13.73,9800.0,11.2066,11.2311,11.1985,11.2066,9800.0
2010-02-09 14:25:00,13.73,13.78,13.73,13.77,10900.0,11.2066,11.2474,11.2066,11.2393,10900.0
2010-02-09 14:30:00,13.77,13.81,13.76,13.78,27000.0,11.2393,11.2719,11.2311,11.2474,27000.0
2010-02-09 14:35:00,13.79,13.8,13.75,13.75,20700.0,11.2556,11.2638,11.2229,11.2229,20700.0
2010-02-09 14:40:00,13.75,13.79,13.74,13.75,45700.0,11.2229,11.2556,11.2148,11.2229,45700.0
2010-02-09 14:45:00,13.75,13.77,13.74,13.75,41700.0,11.2229,11.2393,11.2148,11.2229,41700.0
2010-02-09 14:50:00,13.75,13.75,13.71,13.74,29200.0,11.2229,11.2229,11.1903,11.2148,29200.0
2010-02-09 14:55:00,13.74,13.77,13.73,13.73,15900.0,11.2148,11.2393,11.2066,11.2066,15900.0
2010-02-09 15:00:00,13.73,13.78,13.72,13.77,37600.0,11.2066,11.2474,11.1985,11.2393,37600.0
2010-02-09 15:05:00,13.77,13.78,13.73,13.76,45700.0,11.2393,11.2474,11.2066,11.2311,45700.0
2010-02-09 15:10:00,13.75,13.77,13.74,13.77,28900.0,11.2229,11.2393,11.2148,11.2393,28900.0
2010-02-09 15:15:00,13.77,13.77,13.73,13.75,61700.0,11.2393,11.2393,11.2066,11.2229,61700.0
2010-02-09 15:20:00,13.74,13.78,13.74,13.76,39000.0,11.2148,11.2474,11.2148,11.2311,39000.0
2010-02-09 15:25:00,13.76,13.78,13.74,13.78,52600.0,11.2311,11.2474,11.2148,11.2474,52600.0
2010-02-09 15:30:00,13.78,13.8,13.75,13.79,54400.0,11.2474,11.2638,11.2229,11.2556,54400.0
2010-02-09 15:35:00,13.79,13.79,13.75,13.75,28100.0,11.2556,11.2556,11.2229,11.2229,28100.0
2010-02-09 15:40:00,13.75,13.76,13.73,13.74,70500.0,11.2229,11.2311,11.2066,11.2148,70500.0
2010-02-09 15:45:00,13.74,13.76,13.73,13.73,111300.0,11.2148,11.2311,11.2066,11.2066,111300.0
2010-02-09 15:50:00,13.74,13.76,13.73,13.74,113000.0,11.2148,11.2311,11.2066,11.2148,113000.0
2010-02-09 15:55:00,13.73,13.77,13.73,13.76,277000.0,11.2066,11.2393,11.2066,11.2311,277000.0
2010-02-10 09:30:00,13.75,13.83,13.7,13.78,72800.0,11.2229,11.2882,11.1821,11.2474,72800.0
2010-02-10 09:35:00,13.79,13.93,13.79,13.84,72200.0,11.2556,11.3699,11.2556,11.2964,72200.0
2010-02-10 09:40:00,13.81,13.86,13.72,13.72,62200.0,11.2719,11.3127,11.1985,11.1985,62200.0
2010-02-10 09:45:00,13.72,13.82,13.72,13.82,49000.0,11.1985,11.2801,11.1985,11.2801,49000.0
2010-02-10 09:50:00,13.81,13.82,13.75,13.8,45600.0,11.2719,11.2801,11.2229,11.2638,45600.0
2010-02-10 09:55:00,13.8,13.85,13.77,13.8,29500.0,11.2638,11.3046,11.2393,11.2638,29500.0
2010-02-10 10:00:00,13.8,13.81,13.74,13.8,109200.0,11.2638,11.2719,11.2148,11.2638,109200.0
2010-02-10 10:05:00,13.81,13.82,13.75,13.75,68200.0,11.2719,11.2801,11.2229,11.2229,68200.0
2010-02-10 10:10:00,13.75,13.79,13.75,13.78,84000.0,11.2229,11.2556,11.2229,11.2474,84000.0
2010-02-10 10:15:00,13.77,13.78,13.72,13.74,73700.0,11.2393,11.2474,11.1985,11.2148,73700.0
2010-02-10 10:20:00,13.75,13.76,13.71,13.72,91500.0,11.2229,11.2311,11.1903,11.1985,91500.0
2010-02-10 10:25:00,13.73,13.76,13.69,13.74,109300.0,11.2066,11.2311,11.174,11.2148,109300.0
2010-02-10 10:30:00,13.75,13.75,13.71,13.75,57400.0,11.2229,11.2229,11.1903,11.2229,57400.0
2010-02-10 10:35:00,13.76,13.79,13.73,13.76,64300.0,11.2311,11.2556,11.2066,11.2311,64300.0
2010-02-10 10:40:00,13.77,13.8,13.75,13.75,68000.0,11.2393,11.2638,11.2229,11.2229,68000.0
2010-02-10 10:45:00,13.76,13.79,13.74,13.76,51300.0,11.2311,11.2556,11.2148,11.2311,51300.0
2010-02-10 10:50:00,13.76,13.82,13.76,13.79,63600.0,11.2311,11.2801,11.2311,11.2556,63600.0
2010-02-10 10:55:00,13.8,13.85,13.8,13.83,49000.0,11.2638,11.3046,11.2638,11.2882,49000.0
2010-02-10 11:00:00,13.84,13.86,13.79,13.8,58100.0,11.2964,11.3127,11.2556,11.2638,58100.0
2010-02-10 11:05:00,13.79,13.85,13.78,13.85,50000.0,11.2556,11.3046,11.2474,11.3046,50000.0
2010-02-10 11:10:00,13.86,13.86,13.81,13.82,55500.0,11.3127,11.3127,11.2719,11.2801,55500.0
2010-02-10 11:15:00,13.82,13.86,13.82,13.84,45200.0,11.2801,11.3127,11.2801,11.2964,45200.0
2010-02-10 11:20:00,13.84,13.85,13.83,13.83,46000.0,11.2964,11.3046,11.2882,11.2882,46000.0
2010-02-10 11:25:00,13.84,13.88,13.83,13.87,69900.0,11.2964,11.329,11.2882,11.3209,69900.0
2010-02-10 11:30:00,13.87,13.9,13.85,13.87,51000.0,11.3209,11.3454,11.3046,11.3209,51000.0
2010-02-10 11:35:00,13.88,13.88,13.83,13.83,42700.0,11.329,11.329,11.2882,11.2882,42700.0
2010-02-10 11:40:00,13.84,13.85,13.81,13.82,42400.0,11.2964,11.3046,11.2719,11.2801,42400.0
2010-02-10 11:45:00,13.82,13.85,13.81,13.85,39100.0,11.2801,11.3046,11.2719,11.3046,39100.0
2010-02-10 11:50:00,13.85,13.86,13.78,13.8,75900.0,11.3046,11.3127,11.2474,11.2638,75900.0
2010-02-10 11:55:00,13.81,13.84,13.8,13.8,56900.0,11.2719,11.2964,11.2638,11.2638,56900.0
2010-02-10 12:00:00,13.83,13.88,13.8,13.87,47200.0,11.2882,11.329,11.2638,11.3209,47200.0
2010-02-10 12:05:00,13.87,13.88,13.84,13.88,46900.0,11.3209,11.329,11.2964,11.329,46900.0
2010-02-10 12:10:00,13.87,13.88,13.85,13.85,41100.0,11.3209,11.329,11.3046,11.3046,41100.0
2010-02-10 12:15:00,13.85,13.86,13.85,13.85,22700.0,11.3046,11.3127,11.3046,11.3046,22700.0
2010-02-10 12:20:00,13.85,13.9,13.85,13.9,66300.0,11.3046,11.3454,11.3046,11.3454,66300.0
2010-02-10 12:25:00,13.9,13.91,13.88,13.9,52400.0,11.3454,11.3535,11.329,11.3454,52400.0
2010-02-10 12:30:00,13.9,13.93,13.9,13.92,28000.0,11.3454,11.3699,11.3454,11.3617,28000.0
2010-02-10 12:35:00,13.93,13.95,13.92,13.94,43000.0,11.3699,11.3862,11.3617,11.378,43000.0
2010-02-10 12:40:00,13.95,13.99,13.94,13.98,95300.0,11.3862,11.4188,11.378,11.4107,95300.0
2010-02-10 12:45:00,13.98,13.99,13.97,13.99,16400.0,11.4107,11.4188,11.4025,11.4188,16400.0
2010-02-10 12:50:00,13.99,13.99,13.97,13.97,62100.0,11.4188,11.4188,11.4025,11.4025,62100.0
2010-02-10 12:55:00,13.98,14.02,13.96,14.01,85600.0,11.4107,11.4433,11.3943,11.4352,85600.0
2010-02-10 13:00:00,14.02,14.03,13.99,13.99,65300.0,11.4433,11.4515,11.4188,11.4188,65300.0
2010-02-10 13:05:00,14.0,14.0,13.96,13.97,172800.0,11.427,11.427,11.3943,11.4025,172800.0
2010-02-10 13:10:00,13.96,14.01,13.96,13.97,108800.0,11.3943,11.4352,11.3943,11.4025,108800.0
2010-02-10 13:15:00,13.96,13.98,13.95,13.96,20100.0,11.3943,11.4107,11.3862,11.3943,20100.0
2010-02-10 13:20:00,13.96,13.98,13.96,13.97,6100.0,11.3943,11.4107,11.3943,11.4025,6100.0
2010-02-10 13:25:00,13.97,14.02,13.97,13.99,63400.0,11.4025,11.4433,11.4025,11.4188,63400.0
2010-02-10 13:30:00,14.0,14.0,13.96,13.98,37800.0,11.427,11.427,11.3943,11.4107,37800.0
2010-02-10 13:35:00,14.0,14.0,13.92,13.93,54700.0,11.427,11.427,11.3617,11.3699,54700.0
2010-02-10 13:40:00,13.94,13.94,13.91,13.93,26300.0,11.378,11.378,11.3535,11.3699,26300.0
2010-02-10 13:45:00,13.92,13.93,13.9,13.93,37300.0,11.3617,11.3699,11.3454,11.3699,37300.0
2010-02-10 13:50:00,13.92,13.95,13.92,13.93,17100.0,11.3617,11.3862,11.3617,11.3699,17100.0
2010-02-10 13:55:00,13.93,13.96,13.91,13.93,81300.0,11.3699,11.3943,11.3535,11.3699,81300.0
2010-02-10 14:00:00,13.92,13.93,13.9,13.92,40700.0,11.3617,11.3699,11.3454,11.3617,40700.0
2010-02-10 14:05:00,13.91,13.93,13.9,13.92,29700.0,11.3535,11.3699,11.3454,11.3617,29700.0
2010-02-10 14:10:00,13.92,13.93,13.89,13.91,54400.0,11.3617,11.3699,11.3372,11.3535,54400.0
2010-02-10 14:15:00,13.91,13.93,13.9,13.92,39500.0,11.3535,11.3699,11.3454,11.3617,39500.0
2010-02-10 14:20:00,13.92,13.94,13.9,13.93,127300.0,11.3617,11.378,11.3454,11.3699,127300.0
2010-02-10 14:25:00,13.93,13.93,13.9,13.9,25800.0,11.3699,11.3699,11.3454,11.3454,25800.0
2010-02-10 14:30:00,13.9,13.92,13.87,13.89,58400.0,11.3454,11.3617,11.3209,11.3372,58400.0
2010-02-10 14:35:00,13.89,13.89,13.85,13.87,37300.0,11.3372,11.3372,11.3046,11.3209,37300.0
2010-02-10 14:40:00,13.87,13.87,13.85,13.86,51800.0,11.3209,11.3209,11.3046,11.3127,51800.0
2010-02-10 14:45:00,13.86,13.86,13.83,13.84,62300.0,11.3127,11.3127,11.2882,11.2964,62300.0
2010-02-10 14:50:00,13.84,13.87,13.81,13.84,104300.0,11.2964,11.3209,11.2719,11.2964,104300.0
2010-02-10 14:55:00,13.84,13.84,13.8,13.83,75000.0,11.2964,11.2964,11.2638,11.2882,75000.0
2010-02-10 15:00:00,13.82,13.85,13.82,13.83,46800.0,11.2801,11.3046,11.2801,11.2882,46800.0
2010-02-10 15:05:00,13.83,13.83,13.8,13.82,72200.0,11.2882,11.2882,11.2638,11.2801,72200.0
2010-02-10 15:10:00,13.83,13.83,13.82,13.83,22000.0,11.2882,11.2882,11.2801,11.2882,22000.0
2010-02-10 15:15:00,13.82,13.83,13.81,13.82,57600.0,11.2801,11.2882,11.2719,11.2801,57600.0
2010-02-10 15:20:00,13.82,13.83,13.8,13.81,75700.0,11.2801,11.2882,11.2638,11.2719,75700.0
2010-02-10 15:25:00,13.81,13.83,13.81,13.82,21400.0,11.2719,11.2882,11.2719,11.2801,21400.0
2010-02-10 15:30:00,13.83,13.83,13.79,13.79,74400.0,11.2882,11.2882,11.2556,11.2556,74400.0
2010-02-10 15:35:00,13.8,13.82,13.77,13.8,66400.0,11.2638,11.2801,11.2393,11.2638,66400.0
2010-02-10 15:40:00,13.8,13.8,13.77,13.77,70400.0,11.2638,11.2638,11.2393,11.2393,70400.0
2010-02-10 15:45:00,13.77,13.81,13.77,13.79,111800.0,11.2393,11.2719,11.2393,11.2556,111800.0
2010-02-10 15:50:00,13.78,13.79,13.77,13.78,73000.0,11.2474,11.2556,11.2393,11.2474,73000.0
2010-02-10 15:55:00,13.78,13.78,13.75,13.75,271300.0,11.2474,11.2474,11.2229,11.2229,271300.0
2010-02-11 09:30:00,13.76,13.79,13.65,13.68,46500.0,11.2311,11.2556,11.1413,11.1658,46500.0
2010-02-11 09:35:00,13.68,13.78,13.65,13.67,82400.0,11.1658,11.2474,11.1413,11.1576,82400.0
2010-02-11 09:40:00,13.67,13.7,13.54,13.57,157300.0,11.1576,11.1821,11.0515,11.076,157300.0
2010-02-11 09:45:00,13.59,13.59,13.5,13.5,139300.0,11.0923,11.0923,11.0189,11.0189,139300.0
2010-02-11 09:50:00,13.5,13.58,13.5,13.54,55400.0,11.0189,11.0842,11.0189,11.0515,55400.0
2010-02-11 09:55:00,13.54,13.63,13.53,13.61,70300.0,11.0515,11.125,11.0434,11.1087,70300.0
2010-02-11 10:00:00,13.61,13.61,13.53,13.59,80300.0,11.1087,11.1087,11.0434,11.0923,80300.0
2010-02-11 10:05:00,13.58,13.68,13.58,13.65,52200.0,11.0842,11.1658,11.0842,11.1413,52200.0
2010-02-11 10:10:00,13.65,13.75,13.65,13.68,69400.0,11.1413,11.2229,11.1413,11.1658,69400.0
2010-02-11 10:15:00,13.68,13.77,13.68,13.77,70100.0,11.1658,11.2393,11.1658,11.2393,70100.0
2010-02-11 10:20:00,13.76,13.81,13.75,13.8,78700.0,11.2311,11.2719,11.2229,11.2638,78700.0
2010-02-11 10:25:00,13.8,13.83,13.78,13.82,65100.0,11.2638,11.2882,11.2474,11.2801,65100.0
2010-02-11 10:30:00,13.81,13.81,13.71,13.72,24800.0,11.2719,11.2719,11.1903,11.1985,24800.0
2010-02-11 10:35:00,13.73,13.79,13.72,13.76,35400.0,11.2066,11.2556,11.1985,11.2311,35400.0
2010-02-11 10:40:00,13.77,13.78,13.7,13.73,44400.0,11.2393,11.2474,11.1821,11.2066,44400.0
2010-02-11 10:45:00,13.73,13.78,13.71,13.73,23300.0,11.2066,11.2474,11.1903,11.2066,23300.0
2010-02-11 10:50:00,13.73,13.73,13.64,13.68,41900.0,11.2066,11.2066,11.1332,11.1658,41900.0
2010-02-11 10:55:00,13.68,13.72,13.67,13.68,32900.0,11.1658,11.1985,11.1576,11.1658,32900.0
2010-02-11 11:00:00,13.68,13.75,13.68,13.73,25300.0,11.1658,11.2229,11.1658,11.2066,25300.0
2010-02-11 11:05:00,13.74,13.76,13.71,13.74,18600.0,11.2148,11.2311,11.1903,11.2148,18600.0
2010-02-11 11:10:00,13.74,13.79,13.74,13.78,19000.0,11.2148,11.2556,11.2148,11.2474,19000.0
2010-02-11 11:15:00,13.77,13.83,13.77,13.8,34100.0,11.2393,11.2882,11.2393,11.2638,34100.0
2010-02-11 11:20:00,13.81,13.93,13.81,13.92,47900.0,11.2719,11.3699,11.2719,11.3617,47900.0
2010-02-11 11:25:00,13.93,13.96,13.89,13.93,41500.0,11.3699,11.3943,11.3372,11.3699,41500.0
2010-02-11 11:30:00,13.93,13.95,13.88,13.89,48600.0,11.3699,11.3862,11.329,11.3372,48600.0
2010-02-11 11:35:00,13.9,13.93,13.89,13.91,33000.0,11.3454,11.3699,11.3372,11.3535,33000.0
2010-02-11 11:40:00,13.91,13.98,13.9,13.93,86300.0,11.3535,11.4107,11.3454,11.3699,86300.0
2010-02-11 11:45:00,13.92,13.97,13.92,13.95,33800.0,11.3617,11.4025,11.3617,11.3862,33800.0
2010-02-11 11:50:00,13.94,13.95,13.91,13.92,39500.0,11.378,11.3862,11.3535,11.3617,39500.0
2010-02-11 11:55:00,13.92,13.92,13.9,13.9,24600.0,11.3617,11.3617,11.3454,11.3454,24600.0
2010-02-11 12:00:00,13.9,13.91,13.88,13.9,30200.0,11.3454,11.3535,11.329,11.3454,30200.0
2010-02-11 12:05:00,13.9,13.91,13.88,13.89,82600.0,11.3454,11.3535,11.329,11.3372,82600.0
2010-02-11 12:10:00,13.9,13.9,13.85,13.87,245200.0,11.3454,11.3454,11.3046,11.3209,245200.0
2010-02-11 12:15:00,13.86,13.87,13.82,13.86,139000.0,11.3127,11.3209,11.2801,11.3127,139000.0
2010-02-11 12:20:00,13.86,13.86,13.82,13.82,37800.0,11.3127,11.3127,11.2801,11.2801,37800.0
2010-02-11 12:25:00,13.82,13.86,13.8,13.82,43000.0,11.2801,11.3127,11.2638,11.2801,43000.0
2010-02-11 12:30:00,13.82,13.82,13.81,13.82,11900.0,11.2801,11.2801,11.2719,11.2801,11900.0
2010-02-11 12:35:00,13.82,13.84,13.79,13.8,48600.0,11.2801,11.2964,11.2556,11.2638,48600.0
2010-02-11 12:40:00,13.81,13.82,13.8,13.81,19300.0,11.2719,11.2801,11.2638,11.2719,19300.0
2010-02-11 12:45:00,13.81,13.83,13.79,13.81,112600.0,11.2719,11.2882,11.2556,11.2719,112600.0
2010-02-11 12:50:00,13.8,13.81,13.79,13.79,25200.0,11.2638,11.2719,11.2556,11.2556,25200.0
2010-02-11 12:55:00,13.8,13.81,13.79,13.79,38700.0,11.2638,11.2719,11.2556,11.2556,38700.0
2010-02-11 13:00:00,13.8,13.81,13.79,13.81,39800.0,11.2638,11.2719,11.2556,11.2719,39800.0
2010-02-11 13:05:00,13.81,13.81,13.8,13.8,86400.0,11.2719,11.2719,11.2638,11.2638,86400.0
2010-02-11 13:10:00,13.8,13.85,13.8,13.84,41200.0,11.2638,11.3046,11.2638,11.2964,41200.0
2010-02-11 13:15:00,13.85,13.86,13.85,13.86,32100.0,11.3046,11.3127,11.3046,11.3127,32100.0
2010-02-11 13:20:00,13.85,13.89,13.85,13.89,32700.0,11.3046,11.3372,11.3046,11.3372,32700.0
2010-02-11 13:25:00,13.89,13.89,13.87,13.87,170100.0,11.3372,11.3372,11.3209,11.3209,170100.0
2010-02-11 13:30:00,13.86,13.86,13.84,13.85,59900.0,11.3127,11.3127,11.2964,11.3046,59900.0
2010-02-11 13:35:00,13.86,13.89,13.85,13.88,27500.0,11.3127,11.3372,11.3046,11.329,27500.0
2010-02-11 13:40:00,13.88,13.9,13.87,13.9,9000.0,11.329,11.3454,11.3209,11.3454,9000.0
2010-02-11 13:45:00,13.9,13.9,13.86,13.86,41300.0,11.3454,11.3454,11.3127,11.3127,41300.0
2010-02-11 13:50:00,13.86,13.89,13.86,13.87,16500.0,11.3127,11.3372,11.3127,11.3209,16500.0
2010-02-11 13:55:00,13.87,13.89,13.86,13.87,20900.0,11.3209,11.3372,11.3127,11.3209,20900.0
2010-02-11 14:00:00,13.88,13.9,13.87,13.9,13400.0,11.329,11.3454,11.3209,11.3454,13400.0
2010-02-11 14:05:00,13.9,13.9,13.88,13.9,17400.0,11.3454,11.3454,11.329,11.3454,17400.0
2010-02-11 14:10:00,13.9,13.9,13.85,13.87,24300.0,11.3454,11.3454,11.3046,11.3209,24300.0
2010-02-11 14:15:00,13.88,13.89,13.88,13.89,9700.0,11.329,11.3372,11.329,11.3372,9700.0
2010-02-11 14:20:00,13.89,13.9,13.88,13.9,20000.0,11.3372,11.3454,11.329,11.3454,20000.0
2010-02-11 14:25:00,13.89,13.9,13.89,13.9,18300.0,11.3372,11.3454,11.3372,11.3454,18300.0
2010-02-11 14:30:00,13.9,13.9,13.87,13.87,23800.0,11.3454,11.3454,11.3209,11.3209,23800.0
2010-02-11 14:35:00,13.87,13.9,13.87,13.88,23900.0,11.3209,11.3454,11.3209,11.329,23900.0
2010-02-11 14:40:00,13.88,13.89,13.88,13.88,8600.0,11.329,11.3372,11.329,11.329,8600.0
2010-02-11 14:45:00,13.88,13.89,13.88,13.88,18900.0,11.329,11.3372,11.329,11.329,18900.0
2010-02-11 14:50:00,13.87,13.9,13.86,13.86,31900.0,11.3209,11.3454,11.3127,11.3127,31900.0
2010-02-11 14:55:00,13.86,13.89,13.86,13.88,19400.0,11.3127,11.3372,11.3127,11.329,19400.0
2010-02-11 15:00:00,13.89,13.89,13.88,13.89,8400.0,11.3372,11.3372,11.329,11.3372,8400.0
2010-02-11 15:05:00,13.88,13.89,13.88,13.88,3600.0,11.329,11.3372,11.329,11.329,3600.0
2010-02-11 15:10:00,13.88,13.89,13.88,13.89,10000.0,11.329,11.3372,11.329,11.3372,10000.0
2010-02-11 15:15:00,13.89,13.89,13.88,13.89,9900.0,11.3372,11.3372,11.329,11.3372,9900.0
2010-02-11 15:20:00,13.89,13.89,13.88,13.89,14300.0,11.3372,11.3372,11.329,11.3372,14300.0
2010-02-11 15:25:00,13.89,13.89,13.88,13.88,33300.0,11.3372,11.3372,11.329,11.329,33300.0
2010-02-11 15:30:00,13.88,13.89,13.87,13.89,34100.0,11.329,11.3372,11.3209,11.3372,34100.0
2010-02-11 15:35:00,13.88,13.89,13.88,13.88,29700.0,11.329,11.3372,11.329,11.329,29700.0
2010-02-11 15:40:00,13.88,13.89,13.87,13.88,36100.0,11.329,11.3372,11.3209,11.329,36100.0
2010-02-11 15:45:00,13.87,13.88,13.86,13.86,33400.0,11.3209,11.329,11.3127,11.3127,33400.0
2010-02-11 15:50:00,13.86,13.89,13.86,13.88,88000.0,11.3127,11.3372,11.3127,11.329,88000.0
2010-02-11 15:55:00,13.89,13.89,13.88,13.89,119100.0,11.3372,11.3372,11.329,11.3372,119100.0
2010-02-12 09:30:00,13.7,13.71,13.25,13.38,220300.0,11.1821,11.1903,10.8148,10.9209,220300.0
2010-02-12 09:35:00,13.37,13.49,13.35,13.45,144800.0,10.9128,11.0107,10.8965,10.9781,144800.0
2010-02-12 09:40:00,13.45,13.49,13.4,13.49,63200.0,10.9781,11.0107,10.9373,11.0107,63200.0
2010-02-12 09:45:00,13.48,13.56,13.44,13.52,128000.0,11.0026,11.0679,10.9699,11.0352,128000.0
2010-02-12 09:50:00,13.52,13.53,13.48,13.5,71200.0,11.0352,11.0434,11.0026,11.0189,71200.0
2010-02-12 09:55:00,13.5,13.57,13.48,13.5,135400.0,11.0189,11.076,11.0026,11.0189,135400.0
2010-02-12 10:00:00,13.51,13.51,13.41,13.47,92400.0,11.027,11.027,10.9454,10.9944,92400.0
2010-02-12 10:05:00,13.48,13.63,13.46,13.62,47000.0,11.0026,11.125,10.9862,11.1168,47000.0
2010-02-12 10:10:00,13.62,13.64,13.59,13.62,91700.0,11.1168,11.1332,11.0923,11.1168,91700.0
2010-02-12 10:15:00,13.62,13.71,13.62,13.62,59400.0,11.1168,11.1903,11.1168,11.1168,59400.0
2010-02-12 10:20:00,13.62,13.62,13.57,13.57,99400.0,11.1168,11.1168,11.076,11.076,99400.0
2010-02-12 10:25:00,13.56,13.67,13.56,13.65,90600.0,11.0679,11.1576,11.0679,11.1413,90600.0
2010-02-12 10:30:00,13.65,13.67,13.61,13.65,67600.0,11.1413,11.1576,11.1087,11.1413,67600.0
2010-02-12 10:35:00,13.65,13.67,13.56,13.58,74300.0,11.1413,11.1576,11.0679,11.0842,74300.0
2010-02-12 10:40:00,13.58,13.61,13.56,13.57,40400.0,11.0842,11.1087,11.0679,11.076,40400.0
2010-02-12 10:45:00,13.56,13.6,13.55,13.57,51700.0,11.0679,11.1005,11.0597,11.076,51700.0
2010-02-12 10:50:00,13.57,13.62,13.56,13.59,54700.0,11.076,11.1168,11.0679,11.0923,54700.0
2010-02-12 10:55:00,13.6,13.61,13.55,13.57,95700.0,11.1005,11.1087,11.0597,11.076,95700.0
2010-02-12 11:00:00,13.57,13.59,13.52,13.56,56900.0,11.076,11.0923,11.0352,11.0679,56900.0
2010-02-12 11:05:00,13.56,13.58,13.55,13.56,21600.0,11.0679,11.0842,11.0597,11.0679,21600.0
2010-02-12 11:10:00,13.57,13.6,13.55,13.6,31800.0,11.076,11.1005,11.0597,11.1005,31800.0
2010-02-12 11:15:00,13.61,13.65,13.6,13.64,23300.0,11.1087,11.1413,11.1005,11.1332,23300.0
2010-02-12 11:20:00,13.64,13.73,13.64,13.72,52700.0,11.1332,11.2066,11.1332,11.1985,52700.0
2010-02-12 11:25:00,13.72,13.73,13.72,13.72,9600.0,11.1985,11.2066,11.1985,11.1985,9600.0
2010-02-12 11:30:00,13.72,13.73,13.7,13.71,28300.0,11.1985,11.2066,11.1821,11.1903,28300.0
2010-02-12 11:35:00,13.71,13.73,13.71,13.72,17900.0,11.1903,11.2066,11.1903,11.1985,17900.0
2010-02-12 11:40:00,13.72,13.76,13.72,13.74,36100.0,11.1985,11.2311,11.1985,11.2148,36100.0
2010-02-12 11:45:00,13.74,13.76,13.74,13.75,11100.0,11.2148,11.2311,11.2148,11.2229,11100.0
2010-02-12 11:50:00,13.75,13.76,13.75,13.76,24000.0,11.2229,11.2311,11.2229,11.2311,24000.0
2010-02-12 11:55:00,13.75,13.8,13.75,13.8,17500.0,11.2229,11.2638,11.2229,11.2638,17500.0
2010-02-12 12:00:00,13.8,13.9,13.79,13.89,96200.0,11.2638,11.3454,11.2556,11.3372,96200.0
2010-02-12 12:05:00,13.89,13.93,13.89,13.93,43300.0,11.3372,11.3699,11.3372,11.3699,43300.0
2010-02-12 12:10:00,13.94,13.99,13.94,13.98,64800.0,11.378,11.4188,11.378,11.4107,64800.0
2010-02-12 12:15:00,13.98,14.08,13.98,14.06,154900.0,11.4107,11.4923,11.4107,11.476,154900.0
2010-02-12 12:20:00,14.06,14.08,14.03,14.04,110300.0,11.476,11.4923,11.4515,11.4596,110300.0
2010-02-12 12:25:00,14.04,14.04,13.97,13.99,35400.0,11.4596,11.4596,11.4025,11.4188,35400.0
2010-02-12 12:30:00,13.99,14.0,13.94,13.98,30700.0,11.4188,11.427,11.378,11.4107,30700.0
2010-02-12 12:35:00,13.98,13.99,13.94,13.95,46800.0,11.4107,11.4188,11.378,11.3862,46800.0
2010-02-12 12:40:00,13.94,13.94,13.89,13.89,43300.0,11.378,11.378,11.3372,11.3372,43300.0
2010-02-12 12:45:00,13.9,13.93,13.9,13.91,43100.0,11.3454,11.3699,11.3454,11.3535,43100.0
2010-02-12 12:50:00,13.91,13.95,13.91,13.94,34500.0,11.3535,11.3862,11.3535,11.378,34500.0
2010-02-12 12:55:00,13.95,13.95,13.91,13.94,11700.0,11.3862,11.3862,11.3535,11.378,11700.0
2010-02-12 13:00:00,13.93,13.95,13.91,13.91,7600.0,11.3699,11.3862,11.3535,11.3535,7600.0
2010-02-12 13:05:00,13.92,13.92,13.9,13.92,19500.0,11.3617,11.3617,11.3454,11.3617,19500.0
2010-02-12 13:10:00,13.91,13.92,13.85,13.85,20200.0,11.3535,11.3617,11.3046,11.3046,20200.0
2010-02-12 13:15:00,13.85,13.85,13.81,13.85,50700.0,11.3046,11.3046,11.2719,11.3046,50700.0
2010-02-12 13:20:00,13.85,13.87,13.79,13.82,34600.0,11.3046,11.3209,11.2556,11.2801,34600.0
2010-02-12 13:25:00,13.82,13.84,13.82,13.83,16900.0,11.2801,11.2964,11.2801,11.2882,16900.0
2010-02-12 13:30:00,13.83,13.84,13.79,13.84,27200.0,11.2882,11.2964,11.2556,11.2964,27200.0
2010-02-12 13:35:00,13.84,13.84,13.81,13.81,18800.0,11.2964,11.2964,11.2719,11.2719,18800.0
2010-02-12 13:40:00,13.81,13.89,13.81,13.87,29000.0,11.2719,11.3372,11.2719,11.3209,29000.0
2010-02-12 13:45:00,13.87,13.87,13.83,13.85,5600.0,11.3209,11.3209,11.2882,11.3046,5600.0
2010-02-12 13:50:00,13.85,13.87,13.82,13.84,18600.0,11.3046,11.3209,11.2801,11.2964,18600.0
2010-02-12 13:55:00,13.84,13.85,13.83,13.85,9200.0,11.2964,11.3046,11.2882,11.3046,9200.0
2010-02-12 14:00:00,13.86,13.89,13.82,13.88,44300.0,11.3127,11.3372,11.2801,11.329,44300.0
2010-02-12 14:05:00,13.88,13.95,13.88,13.94,146400.0,11.329,11.3862,11.329,11.378,146400.0
2010-02-12 14:10:00,13.94,13.97,13.94,13.94,63800.0,11.378,11.4025,11.378,11.378,63800.0
2010-02-12 14:15:00,13.94,13.96,13.93,13.95,27400.0,11.378,11.3943,11.3699,11.3862,27400.0
2010-02-12 14:20:00,13.96,13.98,13.95,13.96,17600.0,11.3943,11.4107,11.3862,11.3943,17600.0
2010-02-12 14:25:00,13.96,13.96,13.93,13.95,19800.0,11.3943,11.3943,11.3699,11.3862,19800.0
2010-02-12 14:30:00,13.94,13.96,13.94,13.96,17100.0,11.378,11.3943,11.378,11.3943,17100.0
2010-02-12 14:35:00,13.96,13.96,13.91,13.93,28300.0,11.3943,11.3943,11.3535,11.3699,28300.0
2010-02-12 14:40:00,13.94,13.94,13.88,13.89,16000.0,11.378,11.378,11.329,11.3372,16000.0
2010-02-12 14:45:00,13.9,13.9,13.89,13.9,4200.0,11.3454,11.3454,11.3372,11.3454,4200.0
2010-02-12 14:50:00,13.9,13.92,13.9,13.92,7200.0,11.3454,11.3617,11.3454,11.3617,7200.0
2010-02-12 14:55:00,13.92,13.92,13.87,13.88,33800.0,11.3617,11.3617,11.3209,11.329,33800.0
2010-02-12 15:00:00,13.88,13.88,13.83,13.86,27300.0,11.329,11.329,11.2882,11.3127,27300.0
2010-02-12 15:05:00,13.85,13.89,13.84,13.88,45500.0,11.3046,11.3372,11.2964,11.329,45500.0
2010-02-12 15:10:00,13.88,13.89,13.82,13.83,109800.0,11.329,11.3372,11.2801,11.2882,109800.0
2010-02-12 15:15:00,13.82,13.83,13.77,13.78,140100.0,11.2801,11.2882,11.2393,11.2474,140100.0
2010-02-12 15:20:00,13.78,13.81,13.78,13.8,25300.0,11.2474,11.2719,11.2474,11.2638,25300.0
2010-02-12 15:25:00,13.8,13.82,13.79,13.8,43000.0,11.2638,11.2801,11.2556,11.2638,43000.0
2010-02-12 15:30:00,13.8,13.82,13.8,13.81,42200.0,11.2638,11.2801,11.2638,11.2719,42200.0
2010-02-12 15:35:00,13.82,13.82,13.8,13.81,25100.0,11.2801,11.2801,11.2638,11.2719,25100.0
2010-02-12 15:40:00,13.81,13.87,13.81,13.82,92500.0,11.2719,11.3209,11.2719,11.2801,92500.0
2010-02-12 15:45:00,13.81,13.81,13.77,13.77,240400.0,11.2719,11.2719,11.2393,11.2393,240400.0
2010-02-12 15:50:00,13.77,13.83,13.77,13.82,170100.0,11.2393,11.2882,11.2393,11.2801,170100.0
2010-02-12 15:55:00,13.81,13.87,13.81,13.86,205800.0,11.2719,11.3209,11.2719,11.3127,205800.0
2010-02-16 09:30:00,14.11,14.13,13.98,14.0,154700.0,11.5168,11.5331,11.4107,11.427,154700.0
2010-02-16 09:35:00,14.0,14.02,13.9,13.9,88200.0,11.427,11.4433,11.3454,11.3454,88200.0
2010-02-16 09:40:00,13.9,13.91,13.75,13.79,143600.0,11.3454,11.3535,11.2229,11.2556,143600.0
2010-02-16 09:45:00,13.8,13.8,13.73,13.76,126100.0,11.2638,11.2638,11.2066,11.2311,126100.0
2010-02-16 09:50:00,13.76,13.81,13.74,13.81,45600.0,11.2311,11.2719,11.2148,11.2719,45600.0
2010-02-16 09:55:00,13.81,13.87,13.76,13.85,72500.0,11.2719,11.3209,11.2311,11.3046,72500.0
2010-02-16 10:00:00,13.86,13.9,13.85,13.88,62200.0,11.3127,11.3454,11.3046,11.329,62200.0
2010-02-16 10:05:00,13.88,13.9,13.85,13.85,33500.0,11.329,11.3454,11.3046,11.3046,33500.0
2010-02-16 10:10:00,13.85,13.92,13.85,13.91,27200.0,11.3046,11.3617,11.3046,11.3535,27200.0
2010-02-16 10:15:00,13.91,14.01,13.91,14.0,66800.0,11.3535,11.4352,11.3535,11.427,66800.0
2010-02-16 10:20:00,14.0,14.01,13.97,13.99,130400.0,11.427,11.4352,11.4025,11.4188,130400.0
2010-02-16 10:25:00,13.99,14.03,13.97,14.02,56600.0,11.4188,11.4515,11.4025,11.4433,56600.0
2010-02-16 10:30:00,14.03,14.06,14.0,14.05,53100.0,11.4515,11.476,11.427,11.4678,53100.0
2010-02-16 10:35:00,14.05,14.09,14.05,14.09,46000.0,11.4678,11.5005,11.4678,11.5005,46000.0
2010-02-16 10:40:00,14.09,14.09,14.07,14.08,113200.0,11.5005,11.5005,11.4841,11.4923,113200.0
2010-02-16 10:45:00,14.07,14.09,14.07,14.09,29800.0,11.4841,11.5005,11.4841,11.5005,29800.0
2010-02-16 10:50:00,14.09,14.09,14.08,14.08,36400.0,11.5005,11.5005,11.4923,11.4923,36400.0
2010-02-16 10:55:00,14.09,14.09,14.07,14.09,61800.0,11.5005,11.5005,11.4841,11.5005,61800.0
2010-02-16 11:00:00,14.09,14.09,14.08,14.09,8900.0,11.5005,11.5005,11.4923,11.5005,8900.0
2010-02-16 11:05:00,14.09,14.09,14.08,14.09,11000.0,11.5005,11.5005,11.4923,11.5005,11000.0
2010-02-16 11:10:00,14.09,14.09,14.07,14.08,13800.0,11.5005,11.5005,11.4841,11.4923,13800.0
2010-02-16 11:15:00,14.09,14.09,14.07,14.08,22700.0,11.5005,11.5005,11.4841,11.4923,22700.0
2010-02-16 11:20:00,14.07,14.1,14.05,14.08,56300.0,11.4841,11.5086,11.4678,11.4923,56300.0
2010-02-16 11:25:00,14.07,14.1,14.07,14.1,10400.0,11.4841,11.5086,11.4841,11.5086,10400.0
2010-02-16 11:30:00,14.09,14.1,14.07,14.07,40000.0,11.5005,11.5086,11.4841,11.4841,40000.0
2010-02-16 11:35:00,14.07,14.1,14.07,14.09,18900.0,11.4841,11.5086,11.4841,11.5005,18900.0
2010-02-16 11:40:00,14.08,14.11,14.08,14.11,38000.0,11.4923,11.5168,11.4923,11.5168,38000.0
2010-02-16 11:45:00,14.1,14.13,14.1,14.1,34600.0,11.5086,11.5331,11.5086,11.5086,34600.0
2010-02-16 11:50:00,14.1,14.12,14.1,14.1,11300.0,11.5086,11.5249,11.5086,11.5086,11300.0
2010-02-16 11:55:00,14.1,14.1,14.04,14.06,22900.0,11.5086,11.5086,11.4596,11.476,22900.0
2010-02-16 12:00:00,14.07,14.07,14.03,14.06,26000.0,11.4841,11.4841,11.4515,11.476,26000.0
2010-02-16 12:05:00,14.06,14.06,14.04,14.05,14900.0,11.476,11.476,11.4596,11.4678,14900.0
2010-02-16 12:10:00,14.05,14.06,14.01,14.03,23600.0,11.4678,11.476,11.4352,11.4515,23600.0
2010-02-16 12:15:00,14.03,14.04,14.03,14.04,4000.0,11.4515,11.4596,11.4515,11.4596,4000.0
2010-02-16 12:20:00,14.03,14.04,14.02,14.03,13600.0,11.4515,11.4596,11.4433,11.4515,13600.0
2010-02-16 12:25:00,14.03,14.04,14.01,14.02,17800.0,11.4515,11.4596,11.4352,11.4433,17800.0
2010-02-16 12:30:00,14.02,14.02,14.02,14.02,2800.0,11.4433,11.4433,11.4433,11.4433,2800.0
2010-02-16 12:35:00,14.02,14.03,14.01,14.03,11400.0,11.4433,11.4515,11.4352,11.4515,11400.0
2010-02-16 12:40:00,14.02,14.04,14.02,14.02,12300.0,11.4433,11.4596,11.4433,11.4433,12300.0
2010-02-16 12:45:00,14.02,14.05,14.02,14.03,18100.0,11.4433,11.4678,11.4433,11.4515,18100.0
2010-02-16 12:50:00,14.03,14.06,14.02,14.04,15600.0,11.4515,11.476,11.4433,11.4596,15600.0
2010-02-16 12:55:00,14.05,14.05,14.03,14.05,7300.0,11.4678,11.4678,11.4515,11.4678,7300.0
2010-02-16 13:00:00,14.04,14.05,14.03,14.05,26800.0,11.4596,11.4678,11.4515,11.4678,26800.0
2010-02-16 13:05:00,14.05,14.05,14.03,14.03,20700.0,11.4678,11.4678,11.4515,11.4515,20700.0
2010-02-16 13:10:00,14.04,14.05,14.03,14.05,15400.0,11.4596,11.4678,11.4515,11.4678,15400.0
2010-02-16 13:15:00,14.04,14.1,14.04,14.1,225700.0,11.4596,11.5086,11.4596,11.5086,225700.0
2010-02-16 13:20:00,14.1,14.1,14.09,14.09,8300.0,11.5086,11.5086,11.5005,11.5005,8300.0
2010-02-16 13:25:00,14.1,14.1,14.09,14.09,14400.0,11.5086,11.5086,11.5005,11.5005,14400.0
2010-02-16 13:30:00,14.1,14.1,14.08,14.08,20100.0,11.5086,11.5086,11.4923,11.4923,20100.0
2010-02-16 13:35:00,14.08,14.1,14.07,14.07,25700.0,11.4923,11.5086,11.4841,11.4841,25700.0
2010-02-16 13:40:00,14.08,14.08,14.07,14.08,7800.0,11.4923,11.4923,11.4841,11.4923,7800.0
2010-02-16 13:45:00,14.07,14.08,14.06,14.07,28000.0,11.4841,11.4923,11.476,11.4841,28000.0
2010-02-16 13:50:00,14.07,14.08,14.06,14.06,13800.0,11.4841,11.4923,11.476,11.476,13800.0
2010-02-16 13:55:00,14.07,14.07,14.06,14.07,7500.0,11.4841,11.4841,11.476,11.4841,7500.0
2010-02-16 14:00:00,14.06,14.07,14.04,14.04,39100.0,11.476,11.4841,11.4596,11.4596,39100.0
2010-02-16 14:05:00,14.05,14.05,14.02,14.02,40400.0,11.4678,11.4678,11.4433,11.4433,40400.0
2010-02-16 14:10:00,14.02,14.03,13.99,14.01,61500.0,11.4433,11.4515,11.4188,11.4352,61500.0
2010-02-16 14:15:00,14.01,14.01,13.99,14.01,19500.0,11.4352,11.4352,11.4188,11.4352,19500.0
2010-02-16 14:20:00,14.01,14.03,14.01,14.03,18900.0,11.4352,11.4515,11.4352,11.4515,18900.0
2010-02-16 14:25:00,14.02,14.05,14.02,14.03,25700.0,11.4433,11.4678,11.4433,11.4515,25700.0
2010-02-16 14:30:00,14.03,14.03,14.02,14.02,22300.0,11.4515,11.4515,11.4433,11.4433,22300.0
2010-02-16 14:35:00,14.03,14.04,14.03,14.03,21500.0,11.4515,11.4596,11.4515,11.4515,21500.0
2010-02-16 14:40:00,14.03,14.06,14.03,14.05,34200.0,11.4515,11.476,11.4515,11.4678,34200.0
2010-02-16 14:45:00,14.05,14.06,14.05,14.05,18800.0,11.4678,11.476,11.4678,11.4678,18800.0
2010-02-16 14:50:00,14.06,14.08,14.05,14.07,24500.0,11.476,11.4923,11.4678,11.4841,24500.0
2010-02-16 14:55:00,14.07,14.08,14.05,14.07,50900.0,11.4841,11.4923,11.4678,11.4841,50900.0
2010-02-16 15:00:00,14.06,14.07,14.06,14.06,16800.0,11.476,11.4841,11.476,11.476,16800.0
2010-02-16 15:05:00,14.06,14.07,14.06,14.07,33900.0,11.476,11.4841,11.476,11.4841,33900.0
2010-02-16 15:10:00,14.06,14.09,14.06,14.09,116000.0,11.476,11.5005,11.476,11.5005,116000.0
2010-02-16 15:15:00,14.09,14.1,14.08,14.08,64600.0,11.5005,11.5086,11.4923,11.4923,64600.0
2010-02-16 15:20:00,14.08,14.1,14.08,14.08,31600.0,11.4923,11.5086,11.4923,11.4923,31600.0
2010-02-16 15:25:00,14.08,14.11,14.08,14.09,59700.0,11.4923,11.5168,11.4923,11.5005,59700.0
2010-02-16 15:30:00,14.09,14.1,14.08,14.09,43400.0,11.5005,11.5086,11.4923,11.5005,43400.0
2010-02-16 15:35:00,14.1,14.1,14.09,14.1,31800.0,11.5086,11.5086,11.5005,11.5086,31800.0
2010-02-16 15:40:00,14.1,14.1,14.09,14.09,51600.0,11.5086,11.5086,11.5005,11.5005,51600.0
2010-02-16 15:45:00,14.1,14.1,14.09,14.09,54400.0,11.5086,11.5086,11.5005,11.5005,54400.0
2010-02-16 15:50:00,14.1,14.11,14.1,14.11,117200.0,11.5086,11.5168,11.5086,11.5168,117200.0
2010-02-16 15:55:00,14.11,14.12,14.09,14.1,144100.0,11.5168,11.5249,11.5005,11.5086,144100.0
2010-02-17 09:30:00,14.19,14.19,14.1,14.17,56000.0,11.5821,11.5821,11.5086,11.5657,56000.0
2010-02-17 09:35:00,14.19,14.25,14.17,14.21,134200.0,11.5821,11.631,11.5657,11.5984,134200.0
2010-02-17 09:40:00,14.21,14.23,14.17,14.22,80800.0,11.5984,11.6147,11.5657,11.6066,80800.0
2010-02-17 09:45:00,14.22,14.27,14.19,14.26,57500.0,11.6066,11.6474,11.5821,11.6392,57500.0
2010-02-17 09:50:00,14.25,14.26,14.19,14.21,57000.0,11.631,11.6392,11.5821,11.5984,57000.0
2010-02-17 09:55:00,14.21,14.23,14.19,14.22,47200.0,11.5984,11.6147,11.5821,11.6066,47200.0
2010-02-17 10:00:00,14.22,14.22,14.15,14.15,40400.0,11.6066,11.6066,11.5494,11.5494,40400.0
2010-02-17 10:05:00,14.15,14.19,14.15,14.19,21500.0,11.5494,11.5821,11.5494,11.5821,21500.0
2010-02-17 10:10:00,14.19,14.22,14.18,14.21,29700.0,11.5821,11.6066,11.5739,11.5984,29700.0
2010-02-17 10:15:00,14.21,14.23,14.21,14.23,22200.0,11.5984,11.6147,11.5984,11.6147,22200.0
2010-02-17 10:20:00,14.22,14.23,14.2,14.22,41700.0,11.6066,11.6147,11.5902,11.6066,41700.0
2010-02-17 10:25:00,14.22,14.25,14.2,14.24,34600.0,11.6066,11.631,11.5902,11.6229,34600.0
2010-02-17 10:30:00,14.25,14.31,14.24,14.31,46800.0,11.631,11.68,11.6229,11.68,46800.0
2010-02-17 10:35:00,14.31,14.32,14.28,14.28,116900.0,11.68,11.6882,11.6555,11.6555,116900.0
2010-02-17 10:40:00,14.28,14.28,14.25,14.25,37500.0,11.6555,11.6555,11.631,11.631,37500.0
2010-02-17 10:45:00,14.25,14.26,14.23,14.23,32000.0,11.631,11.6392,11.6147,11.6147,32000.0
2010-02-17 10:50:00,14.24,14.25,14.22,14.24,34800.0,11.6229,11.631,11.6066,11.6229,34800.0
2010-02-17 10:55:00,14.24,14.24,14.22,14.23,19200.0,11.6229,11.6229,11.6066,11.6147,19200.0
2010-02-17 11:00:00,14.24,14.24,14.22,14.23,72700.0,11.6229,11.6229,11.6066,11.6147,72700.0
2010-02-17 11:05:00,14.23,14.25,14.22,14.23,55400.0,11.6147,11.631,11.6066,11.6147,55400.0
2010-02-17 11:10:00,14.23,14.24,14.22,14.24,54200.0,11.6147,11.6229,11.6066,11.6229,54200.0
2010-02-17 11:15:00,14.24,14.24,14.22,14.22,21000.0,11.6229,11.6229,11.6066,11.6066,21000.0
2010-02-17 11:20:00,14.23,14.25,14.22,14.25,33500.0,11.6147,11.631,11.6066,11.631,33500.0
2010-02-17 11:25:00,14.25,14.25,14.18,14.19,86600.0,11.631,11.631,11.5739,11.5821,86600.0
2010-02-17 11:30:00,14.18,14.18,14.15,14.16,67200.0,11.5739,11.5739,11.5494,11.5576,67200.0
2010-02-17 11:35:00,14.16,14.16,14.11,14.13,65400.0,11.5576,11.5576,11.5168,11.5331,65400.0
2010-02-17 11:40:00,14.13,14.15,14.13,14.14,35200.0,11.5331,11.5494,11.5331,11.5413,35200.0
2010-02-17 11:45:00,14.14,14.15,14.14,14.14,38700.0,11.5413,11.5494,11.5413,11.5413,38700.0
2010-02-17 11:50:00,14.13,14.17,14.13,14.16,25000.0,11.5331,11.5657,11.5331,11.5576,25000.0
2010-02-17 11:55:00,14.16,14.18,14.15,14.18,14500.0,11.5576,11.5739,11.5494,11.5739,14500.0
2010-02-17 12:00:00,14.18,14.21,14.17,14.2,25400.0,11.5739,11.5984,11.5657,11.5902,25400.0
2010-02-17 12:05:00,14.21,14.23,14.2,14.22,37100.0,11.5984,11.6147,11.5902,11.6066,37100.0
2010-02-17 12:10:00,14.22,14.25,14.21,14.23,167200.0,11.6066,11.631,11.5984,11.6147,167200.0
2010-02-17 12:15:00,14.23,14.25,14.23,14.24,59100.0,11.6147,11.631,11.6147,11.6229,59100.0
2010-02-17 12:20:00,14.24,14.25,14.23,14.25,25400.0,11.6229,11.631,11.6147,11.631,25400.0
2010-02-17 12:25:00,14.25,14.27,14.24,14.25,71900.0,11.631,11.6474,11.6229,11.631,71900.0
2010-02-17 12:30:00,14.26,14.26,14.24,14.25,39200.0,11.6392,11.6392,11.6229,11.631,39200.0
2010-02-17 12:35:00,14.26,14.27,14.25,14.27,63600.0,11.6392,11.6474,11.631,11.6474,63600.0
2010-02-17 12:40:00,14.27,14.3,14.27,14.28,46900.0,11.6474,11.6719,11.6474,11.6555,46900.0
2010-02-17 12:45:00,14.28,14.29,14.27,14.29,10700.0,11.6555,11.6637,11.6474,11.6637,10700.0
2010-02-17 12:50:00,14.29,14.29,14.26,14.26,11800.0,11.6637,11.6637,11.6392,11.6392,11800.0
2010-02-17 12:55:00,14.26,14.28,14.25,14.25,37300.0,11.6392,11.6555,11.631,11.631,37300.0
2010-02-17 13:00:00,14.25,14.29,14.24,14.29,20500.0,11.631,11.6637,11.6229,11.6637,20500.0
2010-02-17 13:05:00,14.29,14.29,14.28,14.29,6000.0,11.6637,11.6637,11.6555,11.6637,6000.0
2010-02-17 13:10:00,14.29,14.29,14.27,14.27,14700.0,11.6637,11.6637,11.6474,11.6474,14700.0
2010-02-17 13:15:00,14.27,14.29,14.27,14.29,18300.0,11.6474,11.6637,11.6474,11.6637,18300.0
2010-02-17 13:20:00,14.29,14.29,14.27,14.28,21200.0,11.6637,11.6637,11.6474,11.6555,21200.0
2010-02-17 13:25:00,14.28,14.28,14.27,14.28,10600.0,11.6555,11.6555,11.6474,11.6555,10600.0
2010-02-17 13:30:00,14.27,14.28,14.27,14.27,10600.0,11.6474,11.6555,11.6474,11.6474,10600.0
2010-02-17 13:35:00,14.27,14.28,14.26,14.27,16000.0,11.6474,11.6555,11.6392,11.6474,16000.0
2010-02-17 13:40:00,14.28,14.28,14.26,14.26,21300.0,11.6555,11.6555,11.6392,11.6392,21300.0
2010-02-17 13:45:00,14.26,14.27,14.25,14.25,4200.0,11.6392,11.6474,11.631,11.631,4200.0
2010-02-17 13:50:00,14.26,14.28,14.25,14.26,132800.0,11.6392,11.6555,11.631,11.6392,132800.0
2010-02-17 13:55:00,14.26,14.29,14.25,14.25,80400.0,11.6392,11.6637,11.631,11.631,80400.0
2010-02-17 14:00:00,14.25,14.27,14.25,14.25,70400.0,11.631,11.6474,11.631,11.631,70400.0
2010-02-17 14:05:00,14.25,14.26,14.25,14.25,41700.0,11.631,11.6392,11.631,11.631,41700.0
2010-02-17 14:10:00,14.26,14.26,14.25,14.25,52800.0,11.6392,11.6392,11.631,11.631,52800.0
2010-02-17 14:15:00,14.25,14.28,14.24,14.27,82400.0,11.631,11.6555,11.6229,11.6474,82400.0
2010-02-17 14:20:00,14.27,14.28,14.25,14.25,30900.0,11.6474,11.6555,11.631,11.631,30900.0
2010-02-17 14:25:00,14.25,14.28,14.25,14.28,10100.0,11.631,11.6555,11.631,11.6555,10100.0
2010-02-17 14:30:00,14.28,14.29,14.27,14.28,17200.0,11.6555,11.6637,11.6474,11.6555,17200.0
2010-02-17 14:35:00,14.29,14.29,14.28,14.29,4000.0,11.6637,11.6637,11.6555,11.6637,4000.0
2010-02-17 14:40:00,14.29,14.29,14.28,14.29,14300.0,11.6637,11.6637,11.6555,11.6637,14300.0
2010-02-17 14:45:00,14.29,14.29,14.27,14.27,22300.0,11.6637,11.6637,11.6474,11.6474,22300.0
2010-02-17 14:50:00,14.27,14.28,14.25,14.27,32300.0,11.6474,11.6555,11.631,11.6474,32300.0
2010-02-17 14:55:00,14.27,14.27,14.25,14.27,16100.0,11.6474,11.6474,11.631,11.6474,16100.0
2010-02-17 15:00:00,14.26,14.27,14.26,14.27,23200.0,11.6392,11.6474,11.6392,11.6474,23200.0
2010-02-17 15:05:00,14.27,14.27,14.26,14.27,16800.0,11.6474,11.6474,11.6392,11.6474,16800.0
2010-02-17 15:10:00,14.26,14.26,14.24,14.26,104600.0,11.6392,11.6392,11.6229,11.6392,104600.0
2010-02-17 15:15:00,14.26,14.27,14.25,14.27,25100.0,11.6392,11.6474,11.631,11.6474,25100.0
2010-02-17 15:20:00,14.27,14.27,14.26,14.27,47800.0,11.6474,11.6474,11.6392,11.6474,47800.0
2010-02-17 15:25:00,14.27,14.27,14.26,14.27,16700.0,11.6474,11.6474,11.6392,11.6474,16700.0
2010-02-17 15:30:00,14.27,14.3,14.26,14.3,44800.0,11.6474,11.6719,11.6392,11.6719,44800.0
2010-02-17 15:35:00,14.3,14.31,14.29,14.3,40700.0,11.6719,11.68,11.6637,11.6719,40700.0
2010-02-17 15:40:00,14.31,14.31,14.29,14.29,82500.0,11.68,11.68,11.6637,11.6637,82500.0
2010-02-17 15:45:00,14.3,14.3,14.29,14.29,66700.0,11.6719,11.6719,11.6637,11.6637,66700.0
2010-02-17 15:50:00,14.3,14.32,14.29,14.3,111200.0,11.6719,11.6882,11.6637,11.6719,111200.0
2010-02-17 15:55:00,14.3,14.32,14.3,14.31,139200.0,11.6719,11.6882,11.6719,11.68,139200.0
2010-02-18 09:30:00,14.18,14.28,14.14,14.28,45300.0,11.5739,11.6555,11.5413,11.6555,45300.0
2010-02-18 09:35:00,14.27,14.31,14.26,14.28,37300.0,11.6474,11.68,11.6392,11.6555,37300.0
2010-02-18 09:40:00,14.26,14.31,14.24,14.25,44000.0,11.6392,11.68,11.6229,11.631,44000.0
2010-02-18 09:45:00,14.26,14.27,14.24,14.26,50000.0,11.6392,11.6474,11.6229,11.6392,50000.0
2010-02-18 09:50:00,14.26,14.31,14.25,14.28,53800.0,11.6392,11.68,11.631,11.6555,53800.0
2010-02-18 09:55:00,14.29,14.3,14.26,14.28,15600.0,11.6637,11.6719,11.6392,11.6555,15600.0
2010-02-18 10:00:00,14.29,14.34,14.26,14.33,34300.0,11.6637,11.7045,11.6392,11.6963,34300.0
2010-02-18 10:05:00,14.33,14.38,14.32,14.38,70500.0,11.6963,11.7372,11.6882,11.7372,70500.0
2010-02-18 10:10:00,14.37,14.44,14.35,14.4,108200.0,11.729,11.7861,11.7127,11.7535,108200.0
2010-02-18 10:15:00,14.41,14.42,14.37,14.4,57500.0,11.7616,11.7698,11.729,11.7535,57500.0
2010-02-18 10:20:00,14.39,14.4,14.37,14.37,30900.0,11.7453,11.7535,11.729,11.729,30900.0
2010-02-18 10:25:00,14.38,14.4,14.37,14.38,52100.0,11.7372,11.7535,11.729,11.7372,52100.0
2010-02-18 10:30:00,14.38,14.38,14.33,14.37,65200.0,11.7372,11.7372,11.6963,11.729,65200.0
2010-02-18 10:35:00,14.37,14.41,14.36,14.37,68900.0,11.729,11.7616,11.7208,11.729,68900.0
2010-02-18 10:40:00,14.38,14.42,14.38,14.39,29400.0,11.7372,11.7698,11.7372,11.7453,29400.0
2010-02-18 10:45:00,14.38,14.42,14.38,14.41,32500.0,11.7372,11.7698,11.7372,11.7616,32500.0
2010-02-18 10:50:00,14.41,14.43,14.4,14.41,34300.0,11.7616,11.778,11.7535,11.7616,34300.0
2010-02-18 10:55:00,14.42,14.44,14.41,14.42,13200.0,11.7698,11.7861,11.7616,11.7698,13200.0
2010-02-18 11:00:00,14.42,14.47,14.41,14.46,65000.0,11.7698,11.8106,11.7616,11.8025,65000.0
2010-02-18 11:05:00,14.46,14.46,14.44,14.45,26100.0,11.8025,11.8025,11.7861,11.7943,26100.0
2010-02-18 11:10:00,14.45,14.47,14.45,14.45,34000.0,11.7943,11.8106,11.7943,11.7943,34000.0
2010-02-18 11:15:00,14.45,14.46,14.43,14.44,104700.0,11.7943,11.8025,11.778,11.7861,104700.0
2010-02-18 11:20:00,14.44,14.48,14.44,14.47,42000.0,11.7861,11.8188,11.7861,11.8106,42000.0
2010-02-18 11:25:00,14.47,14.5,14.45,14.46,62400.0,11.8106,11.8351,11.7943,11.8025,62400.0
2010-02-18 11:30:00,14.46,14.46,14.45,14.45,14500.0,11.8025,11.8025,11.7943,11.7943,14500.0
2010-02-18 11:35:00,14.45,14.48,14.45,14.47,15000.0,11.7943,11.8188,11.7943,11.8106,15000.0
2010-02-18 11:40:00,14.47,14.48,14.46,14.47,19000.0,11.8106,11.8188,11.8025,11.8106,19000.0
2010-02-18 11:45:00,14.47,14.49,14.45,14.47,20900.0,11.8106,11.8269,11.7943,11.8106,20900.0
2010-02-18 11:50:00,14.46,14.48,14.45,14.47,46200.0,11.8025,11.8188,11.7943,11.8106,46200.0
2010-02-18 11:55:00,14.47,14.48,14.46,14.47,18500.0,11.8106,11.8188,11.8025,11.8106,18500.0
2010-02-18 12:00:00,14.48,14.49,14.47,14.47,12400.0,11.8188,11.8269,11.8106,11.8106,12400.0
2010-02-18 12:05:00,14.47,14.48,14.45,14.46,22200.0,11.8106,11.8188,11.7943,11.8025,22200.0
2010-02-18 12:10:00,14.45,14.46,14.43,14.44,22200.0,11.7943,11.8025,11.778,11.7861,22200.0
2010-02-18 12:15:00,14.43,14.45,14.43,14.43,48700.0,11.778,11.7943,11.778,11.778,48700.0
2010-02-18 12:20:00,14.43,14.43,14.4,14.42,18800.0,11.778,11.778,11.7535,11.7698,18800.0
2010-02-18 12:25:00,14.42,14.43,14.4,14.4,15700.0,11.7698,11.778,11.7535,11.7535,15700.0
2010-02-18 12:30:00,14.4,14.42,14.4,14.41,5800.0,11.7535,11.7698,11.7535,11.7616,5800.0
2010-02-18 12:35:00,14.4,14.4,14.37,14.37,9300.0,11.7535,11.7535,11.729,11.729,9300.0
2010-02-18 12:40:00,14.37,14.4,14.36,14.4,37600.0,11.729,11.7535,11.7208,11.7535,37600.0
2010-02-18 12:45:00,14.4,14.4,14.39,14.4,11900.0,11.7535,11.7535,11.7453,11.7535,11900.0
2010-02-18 12:50:00,14.4,14.42,14.39,14.42,37100.0,11.7535,11.7698,11.7453,11.7698,37100.0
2010-02-18 12:55:00,14.42,14.43,14.42,14.43,7700.0,11.7698,11.778,11.7698,11.778,7700.0
2010-02-18 13:00:00,14.43,14.44,14.43,14.44,9400.0,11.778,11.7861,11.778,11.7861,9400.0
2010-02-18 13:05:00,14.44,14.44,14.42,14.42,22500.0,11.7861,11.7861,11.7698,11.7698,22500.0
2010-02-18 13:10:00,14.42,14.42,14.4,14.4,10500.0,11.7698,11.7698,11.7535,11.7535,10500.0
2010-02-18 13:15:00,14.4,14.44,14.4,14.44,43300.0,11.7535,11.7861,11.7535,11.7861,43300.0
2010-02-18 13:20:00,14.44,14.45,14.43,14.44,11400.0,11.7861,11.7943,11.778,11.7861,11400.0
2010-02-18 13:25:00,14.45,14.45,14.4,14.41,33900.0,11.7943,11.7943,11.7535,11.7616,33900.0
2010-02-18 13:30:00,14.41,14.44,14.41,14.42,10400.0,11.7616,11.7861,11.7616,11.7698,10400.0
2010-02-18 13:35:00,14.43,14.43,14.41,14.41,5300.0,11.778,11.778,11.7616,11.7616,5300.0
2010-02-18 13:40:00,14.41,14.41,14.4,14.41,19300.0,11.7616,11.7616,11.7535,11.7616,19300.0
2010-02-18 13:45:00,14.41,14.41,14.4,14.4,9300.0,11.7616,11.7616,11.7535,11.7535,9300.0
2010-02-18 13:50:00,14.41,14.43,14.4,14.43,33500.0,11.7616,11.778,11.7535,11.778,33500.0
2010-02-18 13:55:00,14.42,14.44,14.4,14.41,24700.0,11.7698,11.7861,11.7535,11.7616,24700.0
2010-02-18 14:00:00,14.41,14.43,14.4,14.41,29000.0,11.7616,11.778,11.7535,11.7616,29000.0
2010-02-18 14:05:00,14.4,14.41,14.39,14.41,19900.0,11.7535,11.7616,11.7453,11.7616,19900.0
2010-02-18 14:10:00,14.41,14.43,14.41,14.42,15700.0,11.7616,11.778,11.7616,11.7698,15700.0
2010-02-18 14:15:00,14.43,14.5,14.42,14.49,48200.0,11.778,11.8351,11.7698,11.8269,48200.0
2010-02-18 14:20:00,14.49,14.5,14.48,14.49,37600.0,11.8269,11.8351,11.8188,11.8269,37600.0
2010-02-18 14:25:00,14.48,14.5,14.48,14.5,66100.0,11.8188,11.8351,11.8188,11.8351,66100.0
2010-02-18 14:30:00,14.51,14.52,14.5,14.52,34700.0,11.8433,11.8514,11.8351,11.8514,34700.0
2010-02-18 14:35:00,14.52,14.55,14.52,14.55,53400.0,11.8514,11.8759,11.8514,11.8759,53400.0
2010-02-18 14:40:00,14.55,14.56,14.54,14.55,21700.0,11.8759,11.8841,11.8677,11.8759,21700.0
2010-02-18 14:45:00,14.56,14.57,14.55,14.57,43500.0,11.8841,11.8922,11.8759,11.8922,43500.0
2010-02-18 14:50:00,14.57,14.59,14.57,14.58,48000.0,11.8922,11.9086,11.8922,11.9004,48000.0
2010-02-18 14:55:00,14.58,14.59,14.58,14.59,22300.0,11.9004,11.9086,11.9004,11.9086,22300.0
2010-02-18 15:00:00,14.58,14.62,14.57,14.57,122900.0,11.9004,11.933,11.8922,11.8922,122900.0
2010-02-18 15:05:00,14.57,14.58,14.57,14.57,26300.0,11.8922,11.9004,11.8922,11.8922,26300.0
2010-02-18 15:10:00,14.58,14.59,14.57,14.58,68200.0,11.9004,11.9086,11.8922,11.9004,68200.0
2010-02-18 15:15:00,14.57,14.58,14.56,14.57,40700.0,11.8922,11.9004,11.8841,11.8922,40700.0
2010-02-18 15:20:00,14.57,14.6,14.57,14.6,52500.0,11.8922,11.9167,11.8922,11.9167,52500.0
2010-02-18 15:25:00,14.59,14.62,14.59,14.62,99200.0,11.9086,11.933,11.9086,11.933,99200.0
2010-02-18 15:30:00,14.61,14.63,14.61,14.63,52700.0,11.9249,11.9412,11.9249,11.9412,52700.0
2010-02-18 15:35:00,14.62,14.64,14.62,14.63,80300.0,11.933,11.9494,11.933,11.9412,80300.0
2010-02-18 15:40:00,14.63,14.64,14.63,14.64,65800.0,11.9412,11.9494,11.9412,11.9494,65800.0
2010-02-18 15:45:00,14.63,14.64,14.62,14.63,75600.0,11.9412,11.9494,11.933,11.9412,75600.0
2010-02-18 15:50:00,14.63,14.63,14.61,14.61,96700.0,11.9412,11.9412,11.9249,11.9249,96700.0
2010-02-18 15:55:00,14.61,14.63,14.61,14.63,158800.0,11.9249,11.9412,11.9249,11.9412,158800.0
2010-02-19 09:30:00,14.61,14.66,14.55,14.66,107700.0,11.9249,11.9657,11.8759,11.9657,107700.0
2010-02-19 09:35:00,14.66,14.69,14.64,14.69,51200.0,11.9657,11.9902,11.9494,11.9902,51200.0
2010-02-19 09:40:00,14.69,14.73,14.67,14.69,66000.0,11.9902,12.0228,11.9739,11.9902,66000.0
2010-02-19 09:45:00,14.68,14.68,14.59,14.6,36400.0,11.982,11.982,11.9086,11.9167,36400.0
2010-02-19 09:50:00,14.6,14.61,14.55,14.6,88100.0,11.9167,11.9249,11.8759,11.9167,88100.0
2010-02-19 09:55:00,14.6,14.62,14.59,14.59,37800.0,11.9167,11.933,11.9086,11.9086,37800.0
2010-02-19 10:00:00,14.59,14.61,14.58,14.59,47600.0,11.9086,11.9249,11.9004,11.9086,47600.0
2010-02-19 10:05:00,14.59,14.6,14.51,14.53,48400.0,11.9086,11.9167,11.8433,11.8596,48400.0
2010-02-19 10:10:00,14.53,14.54,14.5,14.51,14300.0,11.8596,11.8677,11.8351,11.8433,14300.0
2010-02-19 10:15:00,14.52,14.54,14.5,14.5,24000.0,11.8514,11.8677,11.8351,11.8351,24000.0
2010-02-19 10:20:00,14.5,14.5,14.45,14.45,49700.0,11.8351,11.8351,11.7943,11.7943,49700.0
2010-02-19 10:25:00,14.45,14.49,14.43,14.45,71100.0,11.7943,11.8269,11.778,11.7943,71100.0
2010-02-19 10:30:00,14.44,14.44,14.38,14.42,59200.0,11.7861,11.7861,11.7372,11.7698,59200.0
2010-02-19 10:35:00,14.43,14.43,14.39,14.39,54700.0,11.778,11.778,11.7453,11.7453,54700.0
2010-02-19 10:40:00,14.4,14.45,14.39,14.45,37400.0,11.7535,11.7943,11.7453,11.7943,37400.0
2010-02-19 10:45:00,14.44,14.49,14.44,14.48,39900.0,11.7861,11.8269,11.7861,11.8188,39900.0
2010-02-19 10:50:00,14.47,14.47,14.46,14.46,16200.0,11.8106,11.8106,11.8025,11.8025,16200.0
2010-02-19 10:55:00,14.46,14.46,14.44,14.46,15100.0,11.8025,11.8025,11.7861,11.8025,15100.0
2010-02-19 11:00:00,14.46,14.47,14.43,14.45,46200.0,11.8025,11.8106,11.778,11.7943,46200.0
2010-02-19 11:05:00,14.45,14.47,14.43,14.44,21100.0,11.7943,11.8106,11.778,11.7861,21100.0
2010-02-19 11:10:00,14.44,14.47,14.42,14.47,19900.0,11.7861,11.8106,11.7698,11.8106,19900.0
2010-02-19 11:15:00,14.47,14.48,14.46,14.47,23700.0,11.8106,11.8188,11.8025,11.8106,23700.0
2010-02-19 11:20:00,14.46,14.5,14.46,14.47,33700.0,11.8025,11.8351,11.8025,11.8106,33700.0
2010-02-19 11:25:00,14.47,14.49,14.45,14.49,25400.0,11.8106,11.8269,11.7943,11.8269,25400.0
2010-02-19 11:30:00,14.49,14.5,14.47,14.48,49700.0,11.8269,11.8351,11.8106,11.8188,49700.0
2010-02-19 11:35:00,14.48,14.5,14.47,14.49,29800.0,11.8188,11.8351,11.8106,11.8269,29800.0
2010-02-19 11:40:00,14.48,14.5,14.47,14.48,47500.0,11.8188,11.8351,11.8106,11.8188,47500.0
2010-02-19 11:45:00,14.47,14.49,14.46,14.46,27900.0,11.8106,11.8269,11.8025,11.8025,27900.0
2010-02-19 11:50:00,14.46,14.49,14.45,14.48,44100.0,11.8025,11.8269,11.7943,11.8188,44100.0
2010-02-19 11:55:00,14.49,14.53,14.48,14.52,59100.0,11.8269,11.8596,11.8188,11.8514,59100.0
2010-02-19 12:00:00,14.52,14.55,14.52,14.55,115100.0,11.8514,11.8759,11.8514,11.8759,115100.0
2010-02-19 12:05:00,14.56,14.62,14.56,14.61,102500.0,11.8841,11.933,11.8841,11.9249,102500.0
2010-02-19 12:10:00,14.61,14.65,14.6,14.65,28500.0,11.9249,11.9575,11.9167,11.9575,28500.0
2010-02-19 12:15:00,14.65,14.65,14.61,14.62,62600.0,11.9575,11.9575,11.9249,11.933,62600.0
2010-02-19 12:20:00,14.63,14.63,14.61,14.63,36500.0,11.9412,11.9412,11.9249,11.9412,36500.0
2010-02-19 12:25:00,14.63,14.66,14.62,14.63,55500.0,11.9412,11.9657,11.933,11.9412,55500.0
2010-02-19 12:30:00,14.64,14.67,14.62,14.66,134400.0,11.9494,11.9739,11.933,11.9657,134400.0
2010-02-19 12:35:00,14.67,14.68,14.66,14.67,36400.0,11.9739,11.982,11.9657,11.9739,36400.0
2010-02-19 12:40:00,14.68,14.7,14.66,14.67,36700.0,11.982,11.9983,11.9657,11.9739,36700.0
2010-02-19 12:45:00,14.67,14.67,14.64,14.64,29700.0,11.9739,11.9739,11.9494,11.9494,29700.0
2010-02-19 12:50:00,14.64,14.64,14.63,14.64,13200.0,11.9494,11.9494,11.9412,11.9494,13200.0
2010-02-19 12:55:00,14.64,14.65,14.63,14.65,28700.0,11.9494,11.9575,11.9412,11.9575,28700.0
2010-02-19 13:00:00,14.65,14.67,14.65,14.67,22900.0,11.9575,11.9739,11.9575,11.9739,22900.0
2010-02-19 13:05:00,14.66,14.67,14.65,14.65,18200.0,11.9657,11.9739,11.9575,11.9575,18200.0
2010-02-19 13:10:00,14.65,14.66,14.61,14.61,11300.0,11.9575,11.9657,11.9249,11.9249,11300.0
2010-02-19 13:15:00,14.62,14.63,14.6,14.61,15300.0,11.933,11.9412,11.9167,11.9249,15300.0
2010-02-19 13:20:00,14.61,14.62,14.6,14.6,12300.0,11.9249,11.933,11.9167,11.9167,12300.0
2010-02-19 13:25:00,14.6,14.6,14.57,14.58,25400.0,11.9167,11.9167,11.8922,11.9004,25400.0
2010-02-19 13:30:00,14.58,14.6,14.57,14.6,15600.0,11.9004,11.9167,11.8922,11.9167,15600.0
2010-02-19 13:35:00,14.59,14.6,14.59,14.6,28400.0,11.9086,11.9167,11.9086,11.9167,28400.0
2010-02-19 13:40:00,14.6,14.6,14.59,14.6,1300.0,11.9167,11.9167,11.9086,11.9167,1300.0
2010-02-19 13:45:00,14.59,14.6,14.56,14.56,33800.0,11.9086,11.9167,11.8841,11.8841,33800.0
2010-02-19 13:50:00,14.56,14.57,14.55,14.56,24300.0,11.8841,11.8922,11.8759,11.8841,24300.0
2010-02-19 13:55:00,14.56,14.56,14.52,14.52,21700.0,11.8841,11.8841,11.8514,11.8514,21700.0
2010-02-19 14:00:00,14.52,14.55,14.52,14.54,23800.0,11.8514,11.8759,11.8514,11.8677,23800.0
2010-02-19 14:05:00,14.54,14.55,14.51,14.51,16700.0,11.8677,11.8759,11.8433,11.8433,16700.0
2010-02-19 14:10:00,14.51,14.53,14.51,14.53,13900.0,11.8433,11.8596,11.8433,11.8596,13900.0
2010-02-19 14:15:00,14.53,14.55,14.53,14.55,12500.0,11.8596,11.8759,11.8596,11.8759,12500.0
2010-02-19 14:20:00,14.55,14.55,14.54,14.55,21700.0,11.8759,11.8759,11.8677,11.8759,21700.0
2010-02-19 14:25:00,14.55,14.55,14.52,14.53,34700.0,11.8759,11.8759,11.8514,11.8596,34700.0
2010-02-19 14:30:00,14.53,14.58,14.52,14.58,25700.0,11.8596,11.9004,11.8514,11.9004,25700.0
2010-02-19 14:35:00,14.58,14.58,14.57,14.57,16500.0,11.9004,11.9004,11.8922,11.8922,16500.0
2010-02-19 14:40:00,14.57,14.58,14.57,14.57,23000.0,11.8922,11.9004,11.8922,11.8922,23000.0
2010-02-19 14:45:00,14.58,14.58,14.56,14.58,60300.0,11.9004,11.9004,11.8841,11.9004,60300.0
2010-02-19 14:50:00,14.58,14.58,14.57,14.58,19700.0,11.9004,11.9004,11.8922,11.9004,19700.0
2010-02-19 14:55:00,14.58,14.58,14.57,14.57,16300.0,11.9004,11.9004,11.8922,11.8922,16300.0
2010-02-19 15:00:00,14.58,14.58,14.57,14.57,77200.0,11.9004,11.9004,11.8922,11.8922,77200.0
2010-02-19 15:05:00,14.57,14.58,14.56,14.57,35400.0,11.8922,11.9004,11.8841,11.8922,35400.0
2010-02-19 15:10:00,14.57,14.58,14.53,14.53,45400.0,11.8922,11.9004,11.8596,11.8596,45400.0
2010-02-19 15:15:00,14.53,14.55,14.52,14.54,36600.0,11.8596,11.8759,11.8514,11.8677,36600.0
2010-02-19 15:20:00,14.53,14.55,14.53,14.54,29400.0,11.8596,11.8759,11.8596,11.8677,29400.0
2010-02-19 15:25:00,14.54,14.54,14.53,14.53,27300.0,11.8677,11.8677,11.8596,11.8596,27300.0
2010-02-19 15:30:00,14.54,14.54,14.53,14.54,56200.0,11.8677,11.8677,11.8596,11.8677,56200.0
2010-02-19 15:35:00,14.53,14.54,14.53,14.54,25000.0,11.8596,11.8677,11.8596,11.8677,25000.0
2010-02-19 15:40:00,14.54,14.57,14.54,14.57,62700.0,11.8677,11.8922,11.8677,11.8922,62700.0
2010-02-19 15:45:00,14.57,14.58,14.56,14.57,59300.0,11.8922,11.9004,11.8841,11.8922,59300.0
2010-02-19 15:50:00,14.58,14.58,14.57,14.58,73900.0,11.9004,11.9004,11.8922,11.9004,73900.0
2010-02-19 15:55:00,14.58,14.58,14.57,14.58,132400.0,11.9004,11.9004,11.8922,11.9004,132400.0
2010-02-22 09:30:00,15.01,15.15,14.94,15.12,435600.0,12.2514,12.3656,12.1942,12.3412,435600.0
2010-02-22 09:35:00,15.11,15.17,15.08,15.1,302500.0,12.333,12.382,12.3085,12.3248,302500.0
2010-02-22 09:40:00,15.1,15.11,15.0,15.04,413900.0,12.3248,12.333,12.2432,12.2759,413900.0
2010-02-22 09:45:00,15.03,15.05,15.0,15.02,287300.0,12.2677,12.284,12.2432,12.2595,287300.0
2010-02-22 09:50:00,15.02,15.07,15.0,15.07,198300.0,12.2595,12.3003,12.2432,12.3003,198300.0
2010-02-22 09:55:00,15.07,15.09,15.01,15.09,146000.0,12.3003,12.3167,12.2514,12.3167,146000.0
2010-02-22 10:00:00,15.1,15.14,15.04,15.13,243700.0,12.3248,12.3575,12.2759,12.3493,243700.0
2010-02-22 10:05:00,15.13,15.24,15.1,15.21,281600.0,12.3493,12.4391,12.3248,12.4146,281600.0
2010-02-22 10:10:00,15.21,15.25,15.17,15.18,275800.0,12.4146,12.4473,12.382,12.3901,275800.0
2010-02-22 10:15:00,15.18,15.25,15.17,15.22,154100.0,12.3901,12.4473,12.382,12.4228,154100.0
2010-02-22 10:20:00,15.22,15.31,15.19,15.3,257100.0,12.4228,12.4962,12.3983,12.4881,257100.0
2010-02-22 10:25:00,15.3,15.31,15.25,15.25,129800.0,12.4881,12.4962,12.4473,12.4473,129800.0
2010-02-22 10:30:00,15.25,15.28,15.21,15.25,274800.0,12.4473,12.4717,12.4146,12.4473,274800.0
2010-02-22 10:35:00,15.25,15.26,15.23,15.25,176100.0,12.4473,12.4554,12.4309,12.4473,176100.0
2010-02-22 10:40:00,15.25,15.26,15.21,15.23,190700.0,12.4473,12.4554,12.4146,12.4309,190700.0
2010-02-22 10:45:00,15.23,15.28,15.23,15.28,75600.0,12.4309,12.4717,12.4309,12.4717,75600.0
2010-02-22 10:50:00,15.28,15.28,15.23,15.27,64100.0,12.4717,12.4717,12.4309,12.4636,64100.0
2010-02-22 10:55:00,15.27,15.28,15.25,15.26,80700.0,12.4636,12.4717,12.4473,12.4554,80700.0
2010-02-22 11:00:00,15.26,15.28,15.25,15.27,89900.0,12.4554,12.4717,12.4473,12.4636,89900.0
2010-02-22 11:05:00,15.29,15.29,15.25,15.27,137200.0,12.4799,12.4799,12.4473,12.4636,137200.0
2010-02-22 11:10:00,15.26,15.27,15.25,15.27,53200.0,12.4554,12.4636,12.4473,12.4636,53200.0
2010-02-22 11:15:00,15.26,15.3,15.26,15.29,79400.0,12.4554,12.4881,12.4554,12.4799,79400.0
2010-02-22 11:20:00,15.28,15.3,15.25,15.26,87100.0,12.4717,12.4881,12.4473,12.4554,87100.0
2010-02-22 11:25:00,15.25,15.26,15.25,15.25,119400.0,12.4473,12.4554,12.4473,12.4473,119400.0
2010-02-22 11:30:00,15.25,15.26,15.25,15.26,68700.0,12.4473,12.4554,12.4473,12.4554,68700.0
2010-02-22 11:35:00,15.25,15.26,15.25,15.25,66900.0,12.4473,12.4554,12.4473,12.4473,66900.0
2010-02-22 11:40:00,15.25,15.28,15.25,15.28,77500.0,12.4473,12.4717,12.4473,12.4717,77500.0
2010-02-22 11:45:00,15.28,15.28,15.27,15.27,28500.0,12.4717,12.4717,12.4636,12.4636,28500.0
2010-02-22 11:50:00,15.27,15.28,15.25,15.25,78700.0,12.4636,12.4717,12.4473,12.4473,78700.0
2010-02-22 11:55:00,15.25,15.27,15.25,15.26,76600.0,12.4473,12.4636,12.4473,12.4554,76600.0
2010-02-22 12:00:00,15.25,15.26,15.25,15.26,66700.0,12.4473,12.4554,12.4473,12.4554,66700.0
2010-02-22 12:05:00,15.26,15.26,15.25,15.26,21300.0,12.4554,12.4554,12.4473,12.4554,21300.0
2010-02-22 12:10:00,15.26,15.28,15.26,15.27,47400.0,12.4554,12.4717,12.4554,12.4636,47400.0
2010-02-22 12:15:00,15.27,15.27,15.26,15.27,59900.0,12.4636,12.4636,12.4554,12.4636,59900.0
2010-02-22 12:20:00,15.27,15.28,15.27,15.27,33200.0,12.4636,12.4717,12.4636,12.4636,33200.0
2010-02-22 12:25:00,15.27,15.27,15.25,15.25,73500.0,12.4636,12.4636,12.4473,12.4473,73500.0
2010-02-22 12:30:00,15.26,15.27,15.25,15.25,102800.0,12.4554,12.4636,12.4473,12.4473,102800.0
2010-02-22 12:35:00,15.25,15.27,15.25,15.27,39800.0,12.4473,12.4636,12.4473,12.4636,39800.0
2010-02-22 12:40:00,15.26,15.27,15.26,15.27,17700.0,12.4554,12.4636,12.4554,12.4636,17700.0
2010-02-22 12:45:00,15.27,15.29,15.26,15.29,56900.0,12.4636,12.4799,12.4554,12.4799,56900.0
2010-02-22 12:50:00,15.29,15.29,15.27,15.28,93200.0,12.4799,12.4799,12.4636,12.4717,93200.0
2010-02-22 12:55:00,15.27,15.3,15.27,15.3,30800.0,12.4636,12.4881,12.4636,12.4881,30800.0
2010-02-22 13:00:00,15.3,15.33,15.29,15.31,74600.0,12.4881,12.5126,12.4799,12.4962,74600.0
2010-02-22 13:05:00,15.32,15.32,15.28,15.3,55800.0,12.5044,12.5044,12.4717,12.4881,55800.0
2010-02-22 13:10:00,15.29,15.31,15.27,15.28,48700.0,12.4799,12.4962,12.4636,12.4717,48700.0
2010-02-22 13:15:00,15.28,15.3,15.27,15.3,32100.0,12.4717,12.4881,12.4636,12.4881,32100.0
2010-02-22 13:20:00,15.3,15.3,15.29,15.29,26500.0,12.4881,12.4881,12.4799,12.4799,26500.0
2010-02-22 13:25:00,15.29,15.31,15.29,15.31,22100.0,12.4799,12.4962,12.4799,12.4962,22100.0
2010-02-22 13:30:00,15.31,15.31,15.27,15.28,35800.0,12.4962,12.4962,12.4636,12.4717,35800.0
2010-02-22 13:35:00,15.28,15.28,15.25,15.26,58000.0,12.4717,12.4717,12.4473,12.4554,58000.0
2010-02-22 13:40:00,15.25,15.28,15.25,15.27,32600.0,12.4473,12.4717,12.4473,12.4636,32600.0
2010-02-22 13:45:00,15.28,15.29,15.28,15.29,23400.0,12.4717,12.4799,12.4717,12.4799,23400.0
2010-02-22 13:50:00,15.29,15.33,15.28,15.33,130900.0,12.4799,12.5126,12.4717,12.5126,130900.0
2010-02-22 13:55:00,15.33,15.33,15.31,15.32,60200.0,12.5126,12.5126,12.4962,12.5044,60200.0
2010-02-22 14:00:00,15.31,15.33,15.31,15.33,81300.0,12.4962,12.5126,12.4962,12.5126,81300.0
2010-02-22 14:05:00,15.33,15.35,15.33,15.34,57000.0,12.5126,12.5289,12.5126,12.5207,57000.0
2010-02-22 14:10:00,15.33,15.35,15.32,15.34,140300.0,12.5126,12.5289,12.5044,12.5207,140300.0
2010-02-22 14:15:00,15.34,15.37,15.33,15.36,88400.0,12.5207,12.5452,12.5126,12.537,88400.0
2010-02-22 14:20:00,15.35,15.39,15.35,15.38,73900.0,12.5289,12.5615,12.5289,12.5534,73900.0
2010-02-22 14:25:00,15.37,15.4,15.36,15.37,104400.0,12.5452,12.5697,12.537,12.5452,104400.0
2010-02-22 14:30:00,15.36,15.37,15.34,15.37,66200.0,12.537,12.5452,12.5207,12.5452,66200.0
2010-02-22 14:35:00,15.37,15.37,15.36,15.37,42700.0,12.5452,12.5452,12.537,12.5452,42700.0
2010-02-22 14:40:00,15.37,15.37,15.33,15.33,37000.0,12.5452,12.5452,12.5126,12.5126,37000.0
2010-02-22 14:45:00,15.33,15.36,15.33,15.36,41800.0,12.5126,12.537,12.5126,12.537,41800.0
2010-02-22 14:50:00,15.36,15.38,15.35,15.38,49300.0,12.537,12.5534,12.5289,12.5534,49300.0
2010-02-22 14:55:00,15.38,15.39,15.34,15.35,65500.0,12.5534,12.5615,12.5207,12.5289,65500.0
2010-02-22 15:00:00,15.35,15.35,15.32,15.32,32500.0,12.5289,12.5289,12.5044,12.5044,32500.0
2010-02-22 15:05:00,15.32,15.33,15.31,15.33,78700.0,12.5044,12.5126,12.4962,12.5126,78700.0
2010-02-22 15:10:00,15.32,15.35,15.32,15.35,44300.0,12.5044,12.5289,12.5044,12.5289,44300.0
2010-02-22 15:15:00,15.34,15.38,15.34,15.38,61400.0,12.5207,12.5534,12.5207,12.5534,61400.0
2010-02-22 15:20:00,15.38,15.38,15.34,15.35,92200.0,12.5534,12.5534,12.5207,12.5289,92200.0
2010-02-22 15:25:00,15.35,15.38,15.34,15.36,120200.0,12.5289,12.5534,12.5207,12.537,120200.0
2010-02-22 15:30:00,15.36,15.38,15.35,15.35,180000.0,12.537,12.5534,12.5289,12.5289,180000.0
2010-02-22 15:35:00,15.35,15.35,15.33,15.35,116200.0,12.5289,12.5289,12.5126,12.5289,116200.0
2010-02-22 15:40:00,15.35,15.35,15.29,15.3,94500.0,12.5289,12.5289,12.4799,12.4881,94500.0
2010-02-22 15:45:00,15.3,15.3,15.29,15.29,80600.0,12.4881,12.4881,12.4799,12.4799,80600.0
2010-02-22 15:50:00,15.3,15.31,15.27,15.27,290400.0,12.4881,12.4962,12.4636,12.4636,290400.0
2010-02-22 15:55:00,15.28,15.29,15.27,15.29,291300.0,12.4717,12.4799,12.4636,12.4799,291300.0
2010-02-23 09:30:00,15.22,15.26,15.17,15.23,48000.0,12.4228,12.4554,12.382,12.4309,48000.0
2010-02-23 09:35:00,15.24,15.24,15.05,15.1,118500.0,12.4391,12.4391,12.284,12.3248,118500.0
2010-02-23 09:40:00,15.1,15.21,15.07,15.18,320700.0,12.3248,12.4146,12.3003,12.3901,320700.0
2010-02-23 09:45:00,15.19,15.25,15.18,15.19,99200.0,12.3983,12.4473,12.3901,12.3983,99200.0
2010-02-23 09:50:00,15.19,15.2,15.16,15.19,83100.0,12.3983,12.4064,12.3738,12.3983,83100.0
2010-02-23 09:55:00,15.2,15.2,15.12,15.13,36100.0,12.4064,12.4064,12.3412,12.3493,36100.0
2010-02-23 10:00:00,15.13,15.14,14.9,14.94,246000.0,12.3493,12.3575,12.1616,12.1942,246000.0
2010-02-23 10:05:00,14.96,14.98,14.93,14.96,115600.0,12.2106,12.2269,12.1861,12.2106,115600.0
2010-02-23 10:10:00,14.95,14.95,14.83,14.83,121800.0,12.2024,12.2024,12.1045,12.1045,121800.0
2010-02-23 10:15:00,14.82,14.83,14.8,14.8,115400.0,12.0963,12.1045,12.08,12.08,115400.0
2010-02-23 10:20:00,14.8,14.81,14.68,14.72,352000.0,12.08,12.0881,11.982,12.0147,352000.0
2010-02-23 10:25:00,14.73,14.82,14.69,14.79,101000.0,12.0228,12.0963,11.9902,12.0718,101000.0
2010-02-23 10:30:00,14.8,14.8,14.71,14.73,90600.0,12.08,12.08,12.0065,12.0228,90600.0
2010-02-23 10:35:00,14.72,14.73,14.68,14.69,89000.0,12.0147,12.0228,11.982,11.9902,89000.0
2010-02-23 10:40:00,14.69,14.75,14.68,14.75,118600.0,11.9902,12.0392,11.982,12.0392,118600.0
2010-02-23 10:45:00,14.76,14.76,14.71,14.73,54000.0,12.0473,12.0473,12.0065,12.0228,54000.0
2010-02-23 10:50:00,14.73,14.75,14.7,14.7,87400.0,12.0228,12.0392,11.9983,11.9983,87400.0
2010-02-23 10:55:00,14.7,14.71,14.69,14.7,45700.0,11.9983,12.0065,11.9902,11.9983,45700.0
2010-02-23 11:00:00,14.7,14.7,14.66,14.67,92000.0,11.9983,11.9983,11.9657,11.9739,92000.0
2010-02-23 11:05:00,14.67,14.67,14.61,14.62,51000.0,11.9739,11.9739,11.9249,11.933,51000.0
2010-02-23 11:10:00,14.62,14.66,14.6,14.66,58100.0,11.933,11.9657,11.9167,11.9657,58100.0
2010-02-23 11:15:00,14.66,14.69,14.65,14.68,49200.0,11.9657,11.9902,11.9575,11.982,49200.0
2010-02-23 11:20:00,14.69,14.7,14.68,14.69,43400.0,11.9902,11.9983,11.982,11.9902,43400.0
2010-02-23 11:25:00,14.7,14.7,14.69,14.7,28000.0,11.9983,11.9983,11.9902,11.9983,28000.0
2010-02-23 11:30:00,14.69,14.72,14.69,14.71,91500.0,11.9902,12.0147,11.9902,12.0065,91500.0
2010-02-23 11:35:00,14.73,14.77,14.72,14.77,112600.0,12.0228,12.0555,12.0147,12.0555,112600.0
2010-02-23 11:40:00,14.76,14.81,14.76,14.8,50300.0,12.0473,12.0881,12.0473,12.08,50300.0
2010-02-23 11:45:00,14.8,14.82,14.79,14.81,128100.0,12.08,12.0963,12.0718,12.0881,128100.0
2010-02-23 11:50:00,14.81,14.83,14.8,14.81,81600.0,12.0881,12.1045,12.08,12.0881,81600.0
2010-02-23 11:55:00,14.81,14.82,14.8,14.82,33600.0,12.0881,12.0963,12.08,12.0963,33600.0
2010-02-23 12:00:00,14.82,14.82,14.78,14.78,103800.0,12.0963,12.0963,12.0636,12.0636,103800.0
2010-02-23 12:05:00,14.78,14.79,14.78,14.79,44100.0,12.0636,12.0718,12.0636,12.0718,44100.0
2010-02-23 12:10:00,14.79,14.83,14.78,14.83,47600.0,12.0718,12.1045,12.0636,12.1045,47600.0
2010-02-23 12:15:00,14.83,14.83,14.8,14.81,41300.0,12.1045,12.1045,12.08,12.0881,41300.0
2010-02-23 12:20:00,14.81,14.81,14.79,14.8,40700.0,12.0881,12.0881,12.0718,12.08,40700.0
2010-02-23 12:25:00,14.8,14.84,14.77,14.79,58900.0,12.08,12.1126,12.0555,12.0718,58900.0
2010-02-23 12:30:00,14.78,14.78,14.75,14.78,37700.0,12.0636,12.0636,12.0392,12.0636,37700.0
2010-02-23 12:35:00,14.78,14.79,14.77,14.78,48700.0,12.0636,12.0718,12.0555,12.0636,48700.0
2010-02-23 12:40:00,14.79,14.79,14.77,14.77,28000.0,12.0718,12.0718,12.0555,12.0555,28000.0
2010-02-23 12:45:00,14.77,14.77,14.75,14.75,15600.0,12.0555,12.0555,12.0392,12.0392,15600.0
2010-02-23 12:50:00,14.75,14.78,14.75,14.76,79600.0,12.0392,12.0636,12.0392,12.0473,79600.0
2010-02-23 12:55:00,14.76,14.78,14.73,14.77,109400.0,12.0473,12.0636,12.0228,12.0555,109400.0
2010-02-23 13:00:00,14.77,14.78,14.77,14.77,24100.0,12.0555,12.0636,12.0555,12.0555,24100.0
2010-02-23 13:05:00,14.77,14.78,14.77,14.77,34600.0,12.0555,12.0636,12.0555,12.0555,34600.0
2010-02-23 13:10:00,14.77,14.78,14.77,14.77,17800.0,12.0555,12.0636,12.0555,12.0555,17800.0
2010-02-23 13:15:00,14.77,14.78,14.77,14.77,13800.0,12.0555,12.0636,12.0555,12.0555,13800.0
2010-02-23 13:20:00,14.77,14.81,14.77,14.81,33900.0,12.0555,12.0881,12.0555,12.0881,33900.0
2010-02-23 13:25:00,14.82,14.85,14.81,14.81,46400.0,12.0963,12.1208,12.0881,12.0881,46400.0
2010-02-23 13:30:00,14.81,14.82,14.81,14.81,24300.0,12.0881,12.0963,12.0881,12.0881,24300.0
2010-02-23 13:35:00,14.81,14.82,14.81,14.81,14800.0,12.0881,12.0963,12.0881,12.0881,14800.0
2010-02-23 13:40:00,14.81,14.82,14.8,14.8,25100.0,12.0881,12.0963,12.08,12.08,25100.0
2010-02-23 13:45:00,14.8,14.81,14.79,14.79,54200.0,12.08,12.0881,12.0718,12.0718,54200.0
2010-02-23 13:50:00,14.79,14.81,14.79,14.79,23300.0,12.0718,12.0881,12.0718,12.0718,23300.0
2010-02-23 13:55:00,14.8,14.8,14.76,14.76,16100.0,12.08,12.08,12.0473,12.0473,16100.0
2010-02-23 14:00:00,14.77,14.78,14.74,14.76,41500.0,12.0555,12.0636,12.031,12.0473,41500.0
2010-02-23 14:05:00,14.76,14.78,14.74,14.74,47100.0,12.0473,12.0636,12.031,12.031,47100.0
2010-02-23 14:10:00,14.74,14.77,14.74,14.77,63100.0,12.031,12.0555,12.031,12.0555,63100.0
2010-02-23 14:15:00,14.77,14.77,14.75,14.75,28600.0,12.0555,12.0555,12.0392,12.0392,28600.0
2010-02-23 14:20:00,14.76,14.76,14.72,14.73,44000.0,12.0473,12.0473,12.0147,12.0228,44000.0
2010-02-23 14:25:00,14.73,14.74,14.72,14.73,38000.0,12.0228,12.031,12.0147,12.0228,38000.0
2010-02-23 14:30:00,14.73,14.73,14.7,14.72,55900.0,12.0228,12.0228,11.9983,12.0147,55900.0
2010-02-23 14:35:00,14.72,14.76,14.71,14.76,105000.0,12.0147,12.0473,12.0065,12.0473,105000.0
2010-02-23 14:40:00,14.76,14.82,14.74,14.78,114800.0,12.0473,12.0963,12.031,12.0636,114800.0
2010-02-23 14:45:00,14.78,14.79,14.78,14.79,8400.0,12.0636,12.0718,12.0636,12.0718,8400.0
2010-02-23 14:50:00,14.79,14.87,14.79,14.86,62400.0,12.0718,12.1371,12.0718,12.1289,62400.0
2010-02-23 14:55:00,14.86,14.87,14.81,14.82,66900.0,12.1289,12.1371,12.0881,12.0963,66900.0
2010-02-23 15:00:00,14.81,14.82,14.8,14.82,38600.0,12.0881,12.0963,12.08,12.0963,38600.0
2010-02-23 15:05:00,14.81,14.82,14.81,14.82,33100.0,12.0881,12.0963,12.0881,12.0963,33100.0
2010-02-23 15:10:00,14.81,14.85,14.81,14.85,49000.0,12.0881,12.1208,12.0881,12.1208,49000.0
2010-02-23 15:15:00,14.84,14.87,14.84,14.87,31700.0,12.1126,12.1371,12.1126,12.1371,31700.0
2010-02-23 15:20:00,14.86,14.87,14.82,14.85,117800.0,12.1289,12.1371,12.0963,12.1208,117800.0
2010-02-23 15:25:00,14.84,14.85,14.84,14.84,39000.0,12.1126,12.1208,12.1126,12.1126,39000.0
2010-02-23 15:30:00,14.84,14.85,14.82,14.82,40700.0,12.1126,12.1208,12.0963,12.0963,40700.0
2010-02-23 15:35:00,14.82,14.83,14.82,14.82,26800.0,12.0963,12.1045,12.0963,12.0963,26800.0
2010-02-23 15:40:00,14.82,14.82,14.79,14.8,32500.0,12.0963,12.0963,12.0718,12.08,32500.0
2010-02-23 15:45:00,14.79,14.8,14.79,14.8,64500.0,12.0718,12.08,12.0718,12.08,64500.0
2010-02-23 15:50:00,14.79,14.79,14.75,14.77,163100.0,12.0718,12.0718,12.0392,12.0555,163100.0
2010-02-23 15:55:00,14.77,14.77,14.74,14.75,180100.0,12.0555,12.0555,12.031,12.0392,180100.0
2010-02-24 09:30:00,14.92,15.1,14.9,15.03,162000.0,12.1779,12.3248,12.1616,12.2677,162000.0
2010-02-24 09:35:00,15.04,15.07,14.89,14.91,333100.0,12.2759,12.3003,12.1534,12.1697,333100.0
2010-02-24 09:40:00,14.91,14.93,14.84,14.85,84800.0,12.1697,12.1861,12.1126,12.1208,84800.0
2010-02-24 09:45:00,14.85,14.96,14.85,14.96,90300.0,12.1208,12.2106,12.1208,12.2106,90300.0
2010-02-24 09:50:00,14.96,15.02,14.95,14.99,74400.0,12.2106,12.2595,12.2024,12.235,74400.0
2010-02-24 09:55:00,14.99,15.07,14.99,15.07,314400.0,12.235,12.3003,12.235,12.3003,314400.0
2010-02-24 10:00:00,15.06,15.07,14.97,15.02,180900.0,12.2922,12.3003,12.2187,12.2595,180900.0
2010-02-24 10:05:00,15.02,15.11,14.97,15.07,176500.0,12.2595,12.333,12.2187,12.3003,176500.0
2010-02-24 10:10:00,15.07,15.1,15.02,15.09,128500.0,12.3003,12.3248,12.2595,12.3167,128500.0
2010-02-24 10:15:00,15.08,15.08,15.0,15.01,95100.0,12.3085,12.3085,12.2432,12.2514,95100.0
2010-02-24 10:20:00,15.01,15.02,14.96,14.98,57700.0,12.2514,12.2595,12.2106,12.2269,57700.0
2010-02-24 10:25:00,14.98,15.04,14.98,15.0,53700.0,12.2269,12.2759,12.2269,12.2432,53700.0
2010-02-24 10:30:00,14.99,15.03,14.96,15.02,48300.0,12.235,12.2677,12.2106,12.2595,48300.0
2010-02-24 10:35:00,15.01,15.1,15.01,15.09,50200.0,12.2514,12.3248,12.2514,12.3167,50200.0
2010-02-24 10:40:00,15.09,15.11,15.06,15.06,132200.0,12.3167,12.333,12.2922,12.2922,132200.0
2010-02-24 10:45:00,15.06,15.14,15.06,15.13,83800.0,12.2922,12.3575,12.2922,12.3493,83800.0
2010-02-24 10:50:00,15.13,15.13,15.08,15.09,59000.0,12.3493,12.3493,12.3085,12.3167,59000.0
2010-02-24 10:55:00,15.08,15.08,15.03,15.05,96800.0,12.3085,12.3085,12.2677,12.284,96800.0
2010-02-24 11:00:00,15.06,15.08,15.04,15.05,57600.0,12.2922,12.3085,12.2759,12.284,57600.0
2010-02-24 11:05:00,15.05,15.07,15.02,15.02,72600.0,12.284,12.3003,12.2595,12.2595,72600.0
2010-02-24 11:10:00,15.02,15.02,14.94,14.94,115700.0,12.2595,12.2595,12.1942,12.1942,115700.0
2010-02-24 11:15:00,14.95,14.96,14.91,14.94,123400.0,12.2024,12.2106,12.1697,12.1942,123400.0
2010-02-24 11:20:00,14.94,14.95,14.93,14.93,10800.0,12.1942,12.2024,12.1861,12.1861,10800.0
2010-02-24 11:25:00,14.93,14.97,14.92,14.95,66900.0,12.1861,12.2187,12.1779,12.2024,66900.0
2010-02-24 11:30:00,14.95,15.04,14.95,15.04,52800.0,12.2024,12.2759,12.2024,12.2759,52800.0
2010-02-24 11:35:00,15.04,15.04,14.99,14.99,27200.0,12.2759,12.2759,12.235,12.235,27200.0
2010-02-24 11:40:00,14.99,15.0,14.97,14.97,10700.0,12.235,12.2432,12.2187,12.2187,10700.0
2010-02-24 11:45:00,14.97,15.01,14.96,14.98,43700.0,12.2187,12.2514,12.2106,12.2269,43700.0
2010-02-24 11:50:00,14.99,15.01,14.98,15.01,69700.0,12.235,12.2514,12.2269,12.2514,69700.0
2010-02-24 11:55:00,15.0,15.03,14.97,14.99,84900.0,12.2432,12.2677,12.2187,12.235,84900.0
2010-02-24 12:00:00,14.98,14.98,14.95,14.95,26700.0,12.2269,12.2269,12.2024,12.2024,26700.0
2010-02-24 12:05:00,14.95,14.96,14.94,14.94,11500.0,12.2024,12.2106,12.1942,12.1942,11500.0
2010-02-24 12:10:00,14.95,14.95,14.92,14.94,38400.0,12.2024,12.2024,12.1779,12.1942,38400.0
2010-02-24 12:15:00,14.94,14.97,14.93,14.96,24500.0,12.1942,12.2187,12.1861,12.2106,24500.0
2010-02-24 12:20:00,14.95,14.97,14.94,14.96,34100.0,12.2024,12.2187,12.1942,12.2106,34100.0
2010-02-24 12:25:00,14.96,14.97,14.92,14.93,64600.0,12.2106,12.2187,12.1779,12.1861,64600.0
2010-02-24 12:30:00,14.93,14.94,14.9,14.91,41400.0,12.1861,12.1942,12.1616,12.1697,41400.0
2010-02-24 12:35:00,14.92,14.95,14.91,14.94,21600.0,12.1779,12.2024,12.1697,12.1942,21600.0
2010-02-24 12:40:00,14.95,14.95,14.92,14.93,62100.0,12.2024,12.2024,12.1779,12.1861,62100.0
2010-02-24 12:45:00,14.94,14.95,14.92,14.95,9700.0,12.1942,12.2024,12.1779,12.2024,9700.0
2010-02-24 12:50:00,14.94,14.95,14.89,14.89,31400.0,12.1942,12.2024,12.1534,12.1534,31400.0
2010-02-24 12:55:00,14.9,14.91,14.89,14.91,22600.0,12.1616,12.1697,12.1534,12.1697,22600.0
2010-02-24 13:00:00,14.91,14.95,14.91,14.94,22700.0,12.1697,12.2024,12.1697,12.1942,22700.0
2010-02-24 13:05:00,14.93,14.94,14.93,14.94,5300.0,12.1861,12.1942,12.1861,12.1942,5300.0
2010-02-24 13:10:00,14.93,14.95,14.93,14.94,9400.0,12.1861,12.2024,12.1861,12.1942,9400.0
2010-02-24 13:15:00,14.95,14.98,14.94,14.97,87000.0,12.2024,12.2269,12.1942,12.2187,87000.0
2010-02-24 13:20:00,14.97,14.99,14.94,14.94,70600.0,12.2187,12.235,12.1942,12.1942,70600.0
2010-02-24 13:25:00,14.94,14.96,14.94,14.95,165400.0,12.1942,12.2106,12.1942,12.2024,165400.0
2010-02-24 13:30:00,14.96,15.01,14.95,15.0,47200.0,12.2106,12.2514,12.2024,12.2432,47200.0
2010-02-24 13:35:00,15.0,15.01,14.99,15.0,18500.0,12.2432,12.2514,12.235,12.2432,18500.0
2010-02-24 13:40:00,15.01,15.01,14.99,15.0,119600.0,12.2514,12.2514,12.235,12.2432,119600.0
2010-02-24 13:45:00,15.0,15.01,14.99,15.0,156900.0,12.2432,12.2514,12.235,12.2432,156900.0
2010-02-24 13:50:00,14.99,15.01,14.99,15.0,31100.0,12.235,12.2514,12.235,12.2432,31100.0
2010-02-24 13:55:00,14.99,15.01,14.99,15.0,67300.0,12.235,12.2514,12.235,12.2432,67300.0
2010-02-24 14:00:00,15.01,15.01,15.0,15.0,69400.0,12.2514,12.2514,12.2432,12.2432,69400.0
2010-02-24 14:05:00,15.01,15.01,15.0,15.01,10900.0,12.2514,12.2514,12.2432,12.2514,10900.0
2010-02-24 14:10:00,15.01,15.03,15.0,15.02,70000.0,12.2514,12.2677,12.2432,12.2595,70000.0
2010-02-24 14:15:00,15.02,15.03,15.02,15.03,40700.0,12.2595,12.2677,12.2595,12.2677,40700.0
2010-02-24 14:20:00,15.02,15.04,15.02,15.03,25000.0,12.2595,12.2759,12.2595,12.2677,25000.0
2010-02-24 14:25:00,15.03,15.04,15.03,15.03,98900.0,12.2677,12.2759,12.2677,12.2677,98900.0
2010-02-24 14:30:00,15.03,15.04,15.03,15.03,213000.0,12.2677,12.2759,12.2677,12.2677,213000.0
2010-02-24 14:35:00,15.03,15.04,15.03,15.03,49800.0,12.2677,12.2759,12.2677,12.2677,49800.0
2010-02-24 14:40:00,15.03,15.06,15.03,15.06,127300.0,12.2677,12.2922,12.2677,12.2922,127300.0
2010-02-24 14:45:00,15.05,15.1,15.05,15.1,158900.0,12.284,12.3248,12.284,12.3248,158900.0
2010-02-24 14:50:00,15.1,15.12,15.09,15.11,153400.0,12.3248,12.3412,12.3167,12.333,153400.0
2010-02-24 14:55:00,15.11,15.12,15.09,15.09,150100.0,12.333,12.3412,12.3167,12.3167,150100.0
2010-02-24 15:00:00,15.1,15.11,15.09,15.1,109400.0,12.3248,12.333,12.3167,12.3248,109400.0
2010-02-24 15:05:00,15.1,15.11,15.1,15.11,45200.0,12.3248,12.333,12.3248,12.333,45200.0
2010-02-24 15:10:00,15.1,15.12,15.1,15.1,57500.0,12.3248,12.3412,12.3248,12.3248,57500.0
2010-02-24 15:15:00,15.1,15.1,15.09,15.1,71300.0,12.3248,12.3248,12.3167,12.3248,71300.0
2010-02-24 15:20:00,15.09,15.1,15.09,15.1,44200.0,12.3167,12.3248,12.3167,12.3248,44200.0
2010-02-24 15:25:00,15.1,15.1,15.09,15.1,52000.0,12.3248,12.3248,12.3167,12.3248,52000.0
2010-02-24 15:30:00,15.09,15.1,15.09,15.09,24200.0,12.3167,12.3248,12.3167,12.3167,24200.0
2010-02-24 15:35:00,15.1,15.13,15.09,15.12,177300.0,12.3248,12.3493,12.3167,12.3412,177300.0
2010-02-24 15:40:00,15.13,15.13,15.12,15.12,38600.0,12.3493,12.3493,12.3412,12.3412,38600.0
2010-02-24 15:45:00,15.13,15.13,15.12,15.13,27900.0,12.3493,12.3493,12.3412,12.3493,27900.0
2010-02-24 15:50:00,15.13,15.21,15.12,15.2,322900.0,12.3493,12.4146,12.3412,12.4064,322900.0
2010-02-24 15:55:00,15.2,15.2,15.19,15.2,218200.0,12.4064,12.4064,12.3983,12.4064,218200.0
2010-02-25 09:30:00,14.71,14.78,14.48,14.75,298600.0,12.0065,12.0636,11.8188,12.0392,298600.0
2010-02-25 09:35:00,14.72,14.8,14.71,14.72,238300.0,12.0147,12.08,12.0065,12.0147,238300.0
2010-02-25 09:40:00,14.73,14.73,14.58,14.61,140300.0,12.0228,12.0228,11.9004,11.9249,140300.0
2010-02-25 09:45:00,14.61,14.62,14.52,14.59,171200.0,11.9249,11.933,11.8514,11.9086,171200.0
2010-02-25 09:50:00,14.59,14.7,14.56,14.69,120000.0,11.9086,11.9983,11.8841,11.9902,120000.0
2010-02-25 09:55:00,14.68,14.72,14.65,14.67,65700.0,11.982,12.0147,11.9575,11.9739,65700.0
2010-02-25 10:00:00,14.67,14.69,14.63,14.65,69400.0,11.9739,11.9902,11.9412,11.9575,69400.0
2010-02-25 10:05:00,14.64,14.68,14.57,14.6,214500.0,11.9494,11.982,11.8922,11.9167,214500.0
2010-02-25 10:10:00,14.6,14.65,14.6,14.61,206600.0,11.9167,11.9575,11.9167,11.9249,206600.0
2010-02-25 10:15:00,14.6,14.63,14.6,14.61,122600.0,11.9167,11.9412,11.9167,11.9249,122600.0
2010-02-25 10:20:00,14.6,14.63,14.6,14.6,105700.0,11.9167,11.9412,11.9167,11.9167,105700.0
2010-02-25 10:25:00,14.6,14.64,14.56,14.62,148900.0,11.9167,11.9494,11.8841,11.933,148900.0
2010-02-25 10:30:00,14.63,14.63,14.57,14.61,110300.0,11.9412,11.9412,11.8922,11.9249,110300.0
2010-02-25 10:35:00,14.6,14.61,14.56,14.57,107100.0,11.9167,11.9249,11.8841,11.8922,107100.0
2010-02-25 10:40:00,14.57,14.57,14.52,14.52,69800.0,11.8922,11.8922,11.8514,11.8514,69800.0
2010-02-25 10:45:00,14.53,14.56,14.52,14.53,66900.0,11.8596,11.8841,11.8514,11.8596,66900.0
2010-02-25 10:50:00,14.54,14.59,14.53,14.59,117300.0,11.8677,11.9086,11.8596,11.9086,117300.0
2010-02-25 10:55:00,14.58,14.61,14.54,14.54,189900.0,11.9004,11.9249,11.8677,11.8677,189900.0
2010-02-25 11:00:00,14.54,14.55,14.51,14.52,236700.0,11.8677,11.8759,11.8433,11.8514,236700.0
2010-02-25 11:05:00,14.52,14.53,14.52,14.52,44700.0,11.8514,11.8596,11.8514,11.8514,44700.0
2010-02-25 11:10:00,14.53,14.54,14.52,14.52,76600.0,11.8596,11.8677,11.8514,11.8514,76600.0
2010-02-25 11:15:00,14.52,14.54,14.52,14.53,35000.0,11.8514,11.8677,11.8514,11.8596,35000.0
2010-02-25 11:20:00,14.53,14.53,14.5,14.5,72200.0,11.8596,11.8596,11.8351,11.8351,72200.0
2010-02-25 11:25:00,14.51,14.52,14.51,14.52,28000.0,11.8433,11.8514,11.8433,11.8514,28000.0
2010-02-25 11:30:00,14.51,14.52,14.5,14.51,60100.0,11.8433,11.8514,11.8351,11.8433,60100.0
2010-02-25 11:35:00,14.51,14.52,14.49,14.5,168900.0,11.8433,11.8514,11.8269,11.8351,168900.0
2010-02-25 11:40:00,14.5,14.52,14.49,14.51,134600.0,11.8351,11.8514,11.8269,11.8433,134600.0
2010-02-25 11:45:00,14.51,14.52,14.45,14.5,168400.0,11.8433,11.8514,11.7943,11.8351,168400.0
2010-02-25 11:50:00,14.51,14.52,14.5,14.5,29200.0,11.8433,11.8514,11.8351,11.8351,29200.0
2010-02-25 11:55:00,14.5,14.54,14.5,14.5,36400.0,11.8351,11.8677,11.8351,11.8351,36400.0
2010-02-25 12:00:00,14.5,14.53,14.5,14.51,19000.0,11.8351,11.8596,11.8351,11.8433,19000.0
2010-02-25 12:05:00,14.52,14.56,14.52,14.56,165200.0,11.8514,11.8841,11.8514,11.8841,165200.0
2010-02-25 12:10:00,14.56,14.58,14.55,14.58,36000.0,11.8841,11.9004,11.8759,11.9004,36000.0
2010-02-25 12:15:00,14.58,14.58,14.57,14.58,43300.0,11.9004,11.9004,11.8922,11.9004,43300.0
2010-02-25 12:20:00,14.58,14.59,14.56,14.59,19200.0,11.9004,11.9086,11.8841,11.9086,19200.0
2010-02-25 12:25:00,14.59,14.59,14.56,14.59,51700.0,11.9086,11.9086,11.8841,11.9086,51700.0
2010-02-25 12:30:00,14.58,14.59,14.55,14.56,27000.0,11.9004,11.9086,11.8759,11.8841,27000.0
2010-02-25 12:35:00,14.56,14.62,14.56,14.62,27700.0,11.8841,11.933,11.8841,11.933,27700.0
2010-02-25 12:40:00,14.62,14.65,14.62,14.63,20700.0,11.933,11.9575,11.933,11.9412,20700.0
2010-02-25 12:45:00,14.64,14.65,14.64,14.65,6000.0,11.9494,11.9575,11.9494,11.9575,6000.0
2010-02-25 12:50:00,14.65,14.66,14.64,14.64,53500.0,11.9575,11.9657,11.9494,11.9494,53500.0
2010-02-25 12:55:00,14.65,14.68,14.65,14.68,51900.0,11.9575,11.982,11.9575,11.982,51900.0
2010-02-25 13:00:00,14.68,14.69,14.66,14.66,45000.0,11.982,11.9902,11.9657,11.9657,45000.0
2010-02-25 13:05:00,14.66,14.66,14.64,14.65,10700.0,11.9657,11.9657,11.9494,11.9575,10700.0
2010-02-25 13:10:00,14.64,14.66,14.64,14.65,30400.0,11.9494,11.9657,11.9494,11.9575,30400.0
2010-02-25 13:15:00,14.65,14.66,14.64,14.66,28500.0,11.9575,11.9657,11.9494,11.9657,28500.0
2010-02-25 13:20:00,14.67,14.69,14.67,14.68,30800.0,11.9739,11.9902,11.9739,11.982,30800.0
2010-02-25 13:25:00,14.67,14.68,14.66,14.67,19300.0,11.9739,11.982,11.9657,11.9739,19300.0
2010-02-25 13:30:00,14.68,14.7,14.67,14.7,51900.0,11.982,11.9983,11.9739,11.9983,51900.0
2010-02-25 13:35:00,14.69,14.71,14.69,14.71,38600.0,11.9902,12.0065,11.9902,12.0065,38600.0
2010-02-25 13:40:00,14.71,14.72,14.7,14.7,16900.0,12.0065,12.0147,11.9983,11.9983,16900.0
2010-02-25 13:45:00,14.71,14.77,14.71,14.76,103300.0,12.0065,12.0555,12.0065,12.0473,103300.0
2010-02-25 13:50:00,14.76,14.81,14.76,14.8,39400.0,12.0473,12.0881,12.0473,12.08,39400.0
2010-02-25 13:55:00,14.81,14.9,14.8,14.89,77400.0,12.0881,12.1616,12.08,12.1534,77400.0
2010-02-25 14:00:00,14.89,14.92,14.85,14.88,77100.0,12.1534,12.1779,12.1208,12.1453,77100.0
2010-02-25 14:05:00,14.85,14.88,14.83,14.84,71200.0,12.1208,12.1453,12.1045,12.1126,71200.0
2010-02-25 14:10:00,14.84,14.84,14.78,14.79,62500.0,12.1126,12.1126,12.0636,12.0718,62500.0
2010-02-25 14:15:00,14.8,14.8,14.77,14.79,31100.0,12.08,12.08,12.0555,12.0718,31100.0
2010-02-25 14:20:00,14.79,14.86,14.79,14.85,119600.0,12.0718,12.1289,12.0718,12.1208,119600.0
2010-02-25 14:25:00,14.86,14.88,14.83,14.83,55000.0,12.1289,12.1453,12.1045,12.1045,55000.0
2010-02-25 14:30:00,14.83,14.89,14.83,14.89,30800.0,12.1045,12.1534,12.1045,12.1534,30800.0
2010-02-25 14:35:00,14.89,14.89,14.85,14.85,45300.0,12.1534,12.1534,12.1208,12.1208,45300.0
2010-02-25 14:40:00,14.85,14.9,14.84,14.9,152400.0,12.1208,12.1616,12.1126,12.1616,152400.0
2010-02-25 14:45:00,14.9,14.91,14.89,14.89,36600.0,12.1616,12.1697,12.1534,12.1534,36600.0
2010-02-25 14:50:00,14.89,14.91,14.88,14.91,33600.0,12.1534,12.1697,12.1453,12.1697,33600.0
2010-02-25 14:55:00,14.91,14.94,14.9,14.93,76400.0,12.1697,12.1942,12.1616,12.1861,76400.0
2010-02-25 15:00:00,14.93,14.99,14.92,14.99,167800.0,12.1861,12.235,12.1779,12.235,167800.0
2010-02-25 15:05:00,14.98,15.02,14.98,15.02,122900.0,12.2269,12.2595,12.2269,12.2595,122900.0
2010-02-25 15:10:00,15.02,15.02,14.96,14.97,87400.0,12.2595,12.2595,12.2106,12.2187,87400.0
2010-02-25 15:15:00,14.96,14.97,14.95,14.96,14800.0,12.2106,12.2187,12.2024,12.2106,14800.0
2010-02-25 15:20:00,14.95,14.95,14.86,14.87,228300.0,12.2024,12.2024,12.1289,12.1371,228300.0
2010-02-25 15:25:00,14.87,14.94,14.87,14.94,56200.0,12.1371,12.1942,12.1371,12.1942,56200.0
2010-02-25 15:30:00,14.94,14.98,14.91,14.98,61100.0,12.1942,12.2269,12.1697,12.2269,61100.0
2010-02-25 15:35:00,14.98,14.99,14.96,14.96,49400.0,12.2269,12.235,12.2106,12.2106,49400.0
2010-02-25 15:40:00,14.97,14.99,14.96,14.97,63600.0,12.2187,12.235,12.2106,12.2187,63600.0
2010-02-25 15:45:00,14.98,14.99,14.96,14.97,116800.0,12.2269,12.235,12.2106,12.2187,116800.0
2010-02-25 15:50:00,14.96,14.97,14.95,14.97,125200.0,12.2106,12.2187,12.2024,12.2187,125200.0
2010-02-25 15:55:00,14.96,14.98,14.96,14.98,170700.0,12.2106,12.2269,12.2106,12.2269,170700.0
2010-02-26 09:30:00,15.11,15.13,14.98,14.98,151200.0,12.333,12.3493,12.2269,12.2269,151200.0
2010-02-26 09:35:00,14.98,15.07,14.89,14.92,73600.0,12.2269,12.3003,12.1534,12.1779,73600.0
2010-02-26 09:40:00,14.93,15.04,14.87,15.02,92900.0,12.1861,12.2759,12.1371,12.2595,92900.0
2010-02-26 09:45:00,15.02,15.06,15.02,15.05,114300.0,12.2595,12.2922,12.2595,12.284,114300.0
2010-02-26 09:50:00,15.05,15.05,14.96,14.96,96200.0,12.284,12.284,12.2106,12.2106,96200.0
2010-02-26 09:55:00,14.97,15.02,14.95,14.97,44000.0,12.2187,12.2595,12.2024,12.2187,44000.0
2010-02-26 10:00:00,14.96,15.0,14.87,14.9,89200.0,12.2106,12.2432,12.1371,12.1616,89200.0
2010-02-26 10:05:00,14.91,14.99,14.87,14.97,69900.0,12.1697,12.235,12.1371,12.2187,69900.0
2010-02-26 10:10:00,14.97,15.03,14.97,15.01,82300.0,12.2187,12.2677,12.2187,12.2514,82300.0
2010-02-26 10:15:00,15.01,15.04,15.01,15.04,136200.0,12.2514,12.2759,12.2514,12.2759,136200.0
2010-02-26 10:20:00,15.05,15.05,15.01,15.01,38000.0,12.284,12.284,12.2514,12.2514,38000.0
2010-02-26 10:25:00,15.01,15.05,15.01,15.04,42000.0,12.2514,12.284,12.2514,12.2759,42000.0
2010-02-26 10:30:00,15.04,15.09,15.03,15.05,91000.0,12.2759,12.3167,12.2677,12.284,91000.0
2010-02-26 10:35:00,15.04,15.12,15.03,15.11,46400.0,12.2759,12.3412,12.2677,12.333,46400.0
2010-02-26 10:40:00,15.12,15.12,15.07,15.09,49400.0,12.3412,12.3412,12.3003,12.3167,49400.0
2010-02-26 10:45:00,15.09,15.1,15.01,15.02,55700.0,12.3167,12.3248,12.2514,12.2595,55700.0
2010-02-26 10:50:00,15.01,15.03,15.01,15.02,38200.0,12.2514,12.2677,12.2514,12.2595,38200.0
2010-02-26 10:55:00,15.02,15.06,15.01,15.04,51000.0,12.2595,12.2922,12.2514,12.2759,51000.0
2010-02-26 11:00:00,15.04,15.06,15.02,15.05,35000.0,12.2759,12.2922,12.2595,12.284,35000.0
2010-02-26 11:05:00,15.05,15.1,15.05,15.1,35900.0,12.284,12.3248,12.284,12.3248,35900.0
2010-02-26 11:10:00,15.09,15.12,15.09,15.12,51300.0,12.3167,12.3412,12.3167,12.3412,51300.0
2010-02-26 11:15:00,15.13,15.16,15.12,15.15,74400.0,12.3493,12.3738,12.3412,12.3656,74400.0
2010-02-26 11:20:00,15.14,15.14,15.08,15.1,37800.0,12.3575,12.3575,12.3085,12.3248,37800.0
2010-02-26 11:25:00,15.11,15.15,15.11,15.15,54300.0,12.333,12.3656,12.333,12.3656,54300.0
2010-02-26 11:30:00,15.14,15.2,15.14,15.2,79700.0,12.3575,12.4064,12.3575,12.4064,79700.0
2010-02-26 11:35:00,15.19,15.23,15.18,15.22,55100.0,12.3983,12.4309,12.3901,12.4228,55100.0
2010-02-26 11:40:00,15.22,15.23,15.22,15.22,50100.0,12.4228,12.4309,12.4228,12.4228,50100.0
2010-02-26 11:45:00,15.22,15.23,15.22,15.22,21200.0,12.4228,12.4309,12.4228,12.4228,21200.0
2010-02-26 11:50:00,15.22,15.23,15.14,15.14,31500.0,12.4228,12.4309,12.3575,12.3575,31500.0
2010-02-26 11:55:00,15.15,15.16,15.14,15.14,22800.0,12.3656,12.3738,12.3575,12.3575,22800.0
2010-02-26 12:00:00,15.14,15.15,15.1,15.12,43300.0,12.3575,12.3656,12.3248,12.3412,43300.0
2010-02-26 12:05:00,15.13,15.15,15.11,15.11,26500.0,12.3493,12.3656,12.333,12.333,26500.0
2010-02-26 12:10:00,15.11,15.13,15.08,15.13,49500.0,12.333,12.3493,12.3085,12.3493,49500.0
2010-02-26 12:15:00,15.13,15.13,15.1,15.1,46900.0,12.3493,12.3493,12.3248,12.3248,46900.0
2010-02-26 12:20:00,15.1,15.1,15.07,15.07,30300.0,12.3248,12.3248,12.3003,12.3003,30300.0
2010-02-26 12:25:00,15.07,15.09,15.06,15.09,77900.0,12.3003,12.3167,12.2922,12.3167,77900.0
2010-02-26 12:30:00,15.09,15.1,15.08,15.1,64600.0,12.3167,12.3248,12.3085,12.3248,64600.0
2010-02-26 12:35:00,15.09,15.11,15.09,15.1,77600.0,12.3167,12.333,12.3167,12.3248,77600.0
2010-02-26 12:40:00,15.1,15.12,15.09,15.11,93900.0,12.3248,12.3412,12.3167,12.333,93900.0
2010-02-26 12:45:00,15.12,15.14,15.1,15.1,59300.0,12.3412,12.3575,12.3248,12.3248,59300.0
2010-02-26 12:50:00,15.1,15.1,15.07,15.07,64000.0,12.3248,12.3248,12.3003,12.3003,64000.0
2010-02-26 12:55:00,15.07,15.1,15.06,15.09,14200.0,12.3003,12.3248,12.2922,12.3167,14200.0
2010-02-26 13:00:00,15.09,15.13,15.09,15.13,17200.0,12.3167,12.3493,12.3167,12.3493,17200.0
2010-02-26 13:05:00,15.13,15.15,15.12,15.15,21100.0,12.3493,12.3656,12.3412,12.3656,21100.0
2010-02-26 13:10:00,15.15,15.16,15.14,15.14,62000.0,12.3656,12.3738,12.3575,12.3575,62000.0
2010-02-26 13:15:00,15.14,15.15,15.14,15.15,33600.0,12.3575,12.3656,12.3575,12.3656,33600.0
2010-02-26 13:20:00,15.15,15.17,15.15,15.17,41300.0,12.3656,12.382,12.3656,12.382,41300.0
2010-02-26 13:25:00,15.16,15.17,15.15,15.16,100500.0,12.3738,12.382,12.3656,12.3738,100500.0
2010-02-26 13:30:00,15.16,15.22,15.16,15.22,121900.0,12.3738,12.4228,12.3738,12.4228,121900.0
2010-02-26 13:35:00,15.21,15.22,15.21,15.21,37400.0,12.4146,12.4228,12.4146,12.4146,37400.0
2010-02-26 13:40:00,15.22,15.22,15.21,15.21,8600.0,12.4228,12.4228,12.4146,12.4146,8600.0
2010-02-26 13:45:00,15.22,15.26,15.21,15.24,98500.0,12.4228,12.4554,12.4146,12.4391,98500.0
2010-02-26 13:50:00,15.25,15.28,15.24,15.26,70100.0,12.4473,12.4717,12.4391,12.4554,70100.0
2010-02-26 13:55:00,15.26,15.27,15.25,15.25,26800.0,12.4554,12.4636,12.4473,12.4473,26800.0
2010-02-26 14:00:00,15.25,15.26,15.25,15.25,23600.0,12.4473,12.4554,12.4473,12.4473,23600.0
2010-02-26 14:05:00,15.25,15.27,15.25,15.26,41500.0,12.4473,12.4636,12.4473,12.4554,41500.0
2010-02-26 14:10:00,15.26,15.27,15.25,15.26,24000.0,12.4554,12.4636,12.4473,12.4554,24000.0
2010-02-26 14:15:00,15.26,15.27,15.25,15.25,44000.0,12.4554,12.4636,12.4473,12.4473,44000.0
2010-02-26 14:20:00,15.25,15.26,15.25,15.25,24300.0,12.4473,12.4554,12.4473,12.4473,24300.0
2010-02-26 14:25:00,15.25,15.27,15.25,15.26,28200.0,12.4473,12.4636,12.4473,12.4554,28200.0
2010-02-26 14:30:00,15.26,15.27,15.25,15.26,46900.0,12.4554,12.4636,12.4473,12.4554,46900.0
2010-02-26 14:35:00,15.25,15.26,15.25,15.25,11800.0,12.4473,12.4554,12.4473,12.4473,11800.0
2010-02-26 14:40:00,15.26,15.26,15.25,15.25,11100.0,12.4554,12.4554,12.4473,12.4473,11100.0
2010-02-26 14:45:00,15.25,15.3,15.25,15.29,64900.0,12.4473,12.4881,12.4473,12.4799,64900.0
2010-02-26 14:50:00,15.3,15.3,15.26,15.27,23500.0,12.4881,12.4881,12.4554,12.4636,23500.0
2010-02-26 14:55:00,15.26,15.27,15.26,15.27,17000.0,12.4554,12.4636,12.4554,12.4636,17000.0
2010-02-26 15:00:00,15.27,15.27,15.25,15.25,30200.0,12.4636,12.4636,12.4473,12.4473,30200.0
2010-02-26 15:05:00,15.25,15.27,15.25,15.27,48100.0,12.4473,12.4636,12.4473,12.4636,48100.0
2010-02-26 15:10:00,15.26,15.3,15.26,15.28,60600.0,12.4554,12.4881,12.4554,12.4717,60600.0
2010-02-26 15:15:00,15.28,15.3,15.28,15.3,44600.0,12.4717,12.4881,12.4717,12.4881,44600.0
2010-02-26 15:20:00,15.3,15.3,15.27,15.27,52200.0,12.4881,12.4881,12.4636,12.4636,52200.0
2010-02-26 15:25:00,15.27,15.3,15.27,15.28,28900.0,12.4636,12.4881,12.4636,12.4717,28900.0
2010-02-26 15:30:00,15.28,15.28,15.23,15.23,69200.0,12.4717,12.4717,12.4309,12.4309,69200.0
2010-02-26 15:35:00,15.23,15.24,15.2,15.23,68900.0,12.4309,12.4391,12.4064,12.4309,68900.0
2010-02-26 15:40:00,15.24,15.27,15.22,15.27,267500.0,12.4391,12.4636,12.4228,12.4636,267500.0
2010-02-26 15:45:00,15.26,15.27,15.24,15.24,54100.0,12.4554,12.4636,12.4391,12.4391,54100.0
2010-02-26 15:50:00,15.25,15.29,15.24,15.29,222100.0,12.4473,12.4799,12.4391,12.4799,222100.0
2010-02-26 15:55:00,15.28,15.29,15.26,15.27,254700.0,12.4717,12.4799,12.4554,12.4636,254700.0
2010-03-01 09:30:00,15.2,15.29,15.11,15.2,551800.0,12.4064,12.4799,12.333,12.4064,551800.0
2010-03-01 09:35:00,15.19,15.28,15.1,15.11,463600.0,12.3983,12.4717,12.3248,12.333,463600.0
2010-03-01 09:40:00,15.11,15.2,15.1,15.18,273800.0,12.333,12.4064,12.3248,12.3901,273800.0
2010-03-01 09:45:00,15.18,15.18,15.02,15.04,438800.0,12.3901,12.3901,12.2595,12.2759,438800.0
2010-03-01 09:50:00,15.05,15.07,15.0,15.06,207600.0,12.284,12.3003,12.2432,12.2922,207600.0
2010-03-01 09:55:00,15.06,15.17,15.06,15.07,204100.0,12.2922,12.382,12.2922,12.3003,204100.0
2010-03-01 10:00:00,15.07,15.1,15.03,15.09,182600.0,12.3003,12.3248,12.2677,12.3167,182600.0
2010-03-01 10:05:00,15.1,15.19,15.09,15.19,157700.0,12.3248,12.3983,12.3167,12.3983,157700.0
2010-03-01 10:10:00,15.2,15.27,15.19,15.23,102800.0,12.4064,12.4636,12.3983,12.4309,102800.0
2010-03-01 10:15:00,15.23,15.23,15.21,15.21,54200.0,12.4309,12.4309,12.4146,12.4146,54200.0
2010-03-01 10:20:00,15.21,15.23,15.19,15.22,25900.0,12.4146,12.4309,12.3983,12.4228,25900.0
2010-03-01 10:25:00,15.23,15.31,15.21,15.29,98800.0,12.4309,12.4962,12.4146,12.4799,98800.0
2010-03-01 10:30:00,15.29,15.3,15.23,15.24,68700.0,12.4799,12.4881,12.4309,12.4391,68700.0
2010-03-01 10:35:00,15.24,15.31,15.23,15.31,37100.0,12.4391,12.4962,12.4309,12.4962,37100.0
2010-03-01 10:40:00,15.31,15.39,15.3,15.39,132200.0,12.4962,12.5615,12.4881,12.5615,132200.0
2010-03-01 10:45:00,15.39,15.41,15.37,15.39,77200.0,12.5615,12.5779,12.5452,12.5615,77200.0
2010-03-01 10:50:00,15.4,15.48,15.39,15.48,106700.0,12.5697,12.635,12.5615,12.635,106700.0
2010-03-01 10:55:00,15.47,15.5,15.47,15.48,102700.0,12.6268,12.6513,12.6268,12.635,102700.0
2010-03-01 11:00:00,15.47,15.5,15.47,15.49,73900.0,12.6268,12.6513,12.6268,12.6432,73900.0
2010-03-01 11:05:00,15.5,15.51,15.48,15.5,242000.0,12.6513,12.6595,12.635,12.6513,242000.0
2010-03-01 11:10:00,15.5,15.5,15.49,15.5,82600.0,12.6513,12.6513,12.6432,12.6513,82600.0
2010-03-01 11:15:00,15.5,15.55,15.5,15.55,64100.0,12.6513,12.6921,12.6513,12.6921,64100.0
2010-03-01 11:20:00,15.55,15.58,15.55,15.56,78400.0,12.6921,12.7166,12.6921,12.7003,78400.0
2010-03-01 11:25:00,15.56,15.57,15.54,15.55,74100.0,12.7003,12.7084,12.684,12.6921,74100.0
2010-03-01 11:30:00,15.56,15.58,15.54,15.57,64600.0,12.7003,12.7166,12.684,12.7084,64600.0
2010-03-01 11:35:00,15.58,15.6,15.57,15.6,134000.0,12.7166,12.7329,12.7084,12.7329,134000.0
2010-03-01 11:40:00,15.59,15.6,15.57,15.58,100800.0,12.7248,12.7329,12.7084,12.7166,100800.0
2010-03-01 11:45:00,15.59,15.73,15.59,15.72,241100.0,12.7248,12.839,12.7248,12.8309,241100.0
2010-03-01 11:50:00,15.71,15.75,15.71,15.73,140300.0,12.8227,12.8554,12.8227,12.839,140300.0
2010-03-01 11:55:00,15.74,15.75,15.72,15.72,145200.0,12.8472,12.8554,12.8309,12.8309,145200.0
2010-03-01 12:00:00,15.72,15.74,15.71,15.72,85500.0,12.8309,12.8472,12.8227,12.8309,85500.0
2010-03-01 12:05:00,15.72,15.73,15.61,15.61,227300.0,12.8309,12.839,12.7411,12.7411,227300.0
2010-03-01 12:10:00,15.61,15.61,15.59,15.61,47800.0,12.7411,12.7411,12.7248,12.7411,47800.0
2010-03-01 12:15:00,15.61,15.61,15.54,15.54,60100.0,12.7411,12.7411,12.684,12.684,60100.0
2010-03-01 12:20:00,15.55,15.58,15.5,15.5,153200.0,12.6921,12.7166,12.6513,12.6513,153200.0
2010-03-01 12:25:00,15.51,15.55,15.45,15.45,161300.0,12.6595,12.6921,12.6105,12.6105,161300.0
2010-03-01 12:30:00,15.46,15.46,15.44,15.44,85900.0,12.6187,12.6187,12.6023,12.6023,85900.0
2010-03-01 12:35:00,15.44,15.48,15.43,15.47,106100.0,12.6023,12.635,12.5942,12.6268,106100.0
2010-03-01 12:40:00,15.46,15.5,15.44,15.5,66100.0,12.6187,12.6513,12.6023,12.6513,66100.0
2010-03-01 12:45:00,15.5,15.53,15.49,15.52,19600.0,12.6513,12.6758,12.6432,12.6676,19600.0
2010-03-01 12:50:00,15.52,15.57,15.52,15.57,38100.0,12.6676,12.7084,12.6676,12.7084,38100.0
2010-03-01 12:55:00,15.57,15.6,15.56,15.6,77100.0,12.7084,12.7329,12.7003,12.7329,77100.0
2010-03-01 13:00:00,15.6,15.62,15.59,15.62,45300.0,12.7329,12.7493,12.7248,12.7493,45300.0
2010-03-01 13:05:00,15.61,15.65,15.61,15.61,94600.0,12.7411,12.7737,12.7411,12.7411,94600.0
2010-03-01 13:10:00,15.62,15.62,15.61,15.61,30100.0,12.7493,12.7493,12.7411,12.7411,30100.0
2010-03-01 13:15:00,15.61,15.62,15.61,15.62,15400.0,12.7411,12.7493,12.7411,12.7493,15400.0
2010-03-01 13:20:00,15.62,15.62,15.56,15.56,59400.0,12.7493,12.7493,12.7003,12.7003,59400.0
2010-03-01 13:25:00,15.56,15.6,15.54,15.6,71000.0,12.7003,12.7329,12.684,12.7329,71000.0
2010-03-01 13:30:00,15.59,15.61,15.53,15.53,78300.0,12.7248,12.7411,12.6758,12.6758,78300.0
2010-03-01 13:35:00,15.54,15.6,15.54,15.58,29400.0,12.684,12.7329,12.684,12.7166,29400.0
2010-03-01 13:40:00,15.58,15.6,15.57,15.6,38900.0,12.7166,12.7329,12.7084,12.7329,38900.0
2010-03-01 13:45:00,15.6,15.65,15.6,15.63,79700.0,12.7329,12.7737,12.7329,12.7574,79700.0
2010-03-01 13:50:00,15.63,15.64,15.63,15.64,31200.0,12.7574,12.7656,12.7574,12.7656,31200.0
2010-03-01 13:55:00,15.64,15.64,15.6,15.61,42500.0,12.7656,12.7656,12.7329,12.7411,42500.0
2010-03-01 14:00:00,15.6,15.6,15.55,15.56,65900.0,12.7329,12.7329,12.6921,12.7003,65900.0
2010-03-01 14:05:00,15.55,15.56,15.54,15.55,64800.0,12.6921,12.7003,12.684,12.6921,64800.0
2010-03-01 14:10:00,15.55,15.55,15.53,15.54,62100.0,12.6921,12.6921,12.6758,12.684,62100.0
2010-03-01 14:15:00,15.55,15.57,15.53,15.54,98500.0,12.6921,12.7084,12.6758,12.684,98500.0
2010-03-01 14:20:00,15.55,15.57,15.55,15.56,19100.0,12.6921,12.7084,12.6921,12.7003,19100.0
2010-03-01 14:25:00,15.57,15.57,15.55,15.57,53200.0,12.7084,12.7084,12.6921,12.7084,53200.0
2010-03-01 14:30:00,15.56,15.6,15.56,15.6,33700.0,12.7003,12.7329,12.7003,12.7329,33700.0
2010-03-01 14:35:00,15.6,15.62,15.59,15.61,37100.0,12.7329,12.7493,12.7248,12.7411,37100.0
2010-03-01 14:40:00,15.62,15.68,15.61,15.68,127300.0,12.7493,12.7982,12.7411,12.7982,127300.0
2010-03-01 14:45:00,15.68,15.7,15.66,15.66,105900.0,12.7982,12.8146,12.7819,12.7819,105900.0
2010-03-01 14:50:00,15.66,15.67,15.65,15.66,41200.0,12.7819,12.7901,12.7737,12.7819,41200.0
2010-03-01 14:55:00,15.66,15.68,15.6,15.62,92800.0,12.7819,12.7982,12.7329,12.7493,92800.0
2010-03-01 15:00:00,15.62,15.66,15.61,15.61,37100.0,12.7493,12.7819,12.7411,12.7411,37100.0
2010-03-01 15:05:00,15.61,15.63,15.61,15.63,38700.0,12.7411,12.7574,12.7411,12.7574,38700.0
2010-03-01 15:10:00,15.63,15.64,15.62,15.63,38700.0,12.7574,12.7656,12.7493,12.7574,38700.0
2010-03-01 15:15:00,15.64,15.68,15.63,15.67,61600.0,12.7656,12.7982,12.7574,12.7901,61600.0
2010-03-01 15:20:00,15.67,15.68,15.65,15.67,159700.0,12.7901,12.7982,12.7737,12.7901,159700.0
2010-03-01 15:25:00,15.68,15.68,15.67,15.67,41800.0,12.7982,12.7982,12.7901,12.7901,41800.0
2010-03-01 15:30:00,15.67,15.68,15.64,15.65,129300.0,12.7901,12.7982,12.7656,12.7737,129300.0
2010-03-01 15:35:00,15.65,15.66,15.63,15.64,143700.0,12.7737,12.7819,12.7574,12.7656,143700.0
2010-03-01 15:40:00,15.64,15.69,15.64,15.69,142100.0,12.7656,12.8064,12.7656,12.8064,142100.0
2010-03-01 15:45:00,15.68,15.69,15.6,15.6,173000.0,12.7982,12.8064,12.7329,12.7329,173000.0
2010-03-01 15:50:00,15.6,15.65,15.6,15.65,204300.0,12.7329,12.7737,12.7329,12.7737,204300.0
2010-03-01 15:55:00,15.64,15.67,15.64,15.66,293100.0,12.7656,12.7901,12.7656,12.7819,293100.0
2010-03-02 09:30:00,15.85,16.0,15.83,15.98,209900.0,12.937,13.0594,12.9207,13.0431,209900.0
2010-03-02 09:35:00,15.99,16.04,15.91,15.96,227700.0,13.0513,13.0921,12.986,13.0268,227700.0
2010-03-02 09:40:00,15.96,16.0,15.94,15.98,79200.0,13.0268,13.0594,13.0104,13.0431,79200.0
2010-03-02 09:45:00,15.99,15.99,15.92,15.95,166500.0,13.0513,13.0513,12.9941,13.0186,166500.0
2010-03-02 09:50:00,15.95,15.96,15.87,15.88,175500.0,13.0186,13.0268,12.9533,12.9615,175500.0
2010-03-02 09:55:00,15.88,15.91,15.86,15.87,193000.0,12.9615,12.986,12.9452,12.9533,193000.0
2010-03-02 10:00:00,15.87,15.97,15.86,15.94,170500.0,12.9533,13.0349,12.9452,13.0104,170500.0
2010-03-02 10:05:00,15.94,15.97,15.94,15.96,50300.0,13.0104,13.0349,13.0104,13.0268,50300.0
2010-03-02 10:10:00,15.95,15.98,15.9,15.9,145800.0,13.0186,13.0431,12.9778,12.9778,145800.0
2010-03-02 10:15:00,15.9,15.91,15.84,15.85,171500.0,12.9778,12.986,12.9288,12.937,171500.0
2010-03-02 10:20:00,15.85,15.93,15.84,15.93,111600.0,12.937,13.0023,12.9288,13.0023,111600.0
2010-03-02 10:25:00,15.93,15.97,15.89,15.92,153000.0,13.0023,13.0349,12.9696,12.9941,153000.0
2010-03-02 10:30:00,15.91,15.97,15.89,15.94,80700.0,12.986,13.0349,12.9696,13.0104,80700.0
2010-03-02 10:35:00,15.94,15.98,15.93,15.96,71300.0,13.0104,13.0431,13.0023,13.0268,71300.0
2010-03-02 10:40:00,15.97,15.97,15.91,15.93,97200.0,13.0349,13.0349,12.986,13.0023,97200.0
2010-03-02 10:45:00,15.92,15.95,15.92,15.95,33600.0,12.9941,13.0186,12.9941,13.0186,33600.0
2010-03-02 10:50:00,15.95,15.97,15.94,15.97,20700.0,13.0186,13.0349,13.0104,13.0349,20700.0
2010-03-02 10:55:00,15.96,15.97,15.89,15.89,102100.0,13.0268,13.0349,12.9696,12.9696,102100.0
2010-03-02 11:00:00,15.89,15.93,15.89,15.93,47700.0,12.9696,13.0023,12.9696,13.0023,47700.0
2010-03-02 11:05:00,15.92,15.95,15.9,15.91,73300.0,12.9941,13.0186,12.9778,12.986,73300.0
2010-03-02 11:10:00,15.9,15.95,15.88,15.91,105100.0,12.9778,13.0186,12.9615,12.986,105100.0
2010-03-02 11:15:00,15.92,15.92,15.91,15.92,24000.0,12.9941,12.9941,12.986,12.9941,24000.0
2010-03-02 11:20:00,15.92,15.92,15.89,15.9,28700.0,12.9941,12.9941,12.9696,12.9778,28700.0
2010-03-02 11:25:00,15.9,15.95,15.9,15.94,99900.0,12.9778,13.0186,12.9778,13.0104,99900.0
2010-03-02 11:30:00,15.94,15.95,15.93,15.95,41200.0,13.0104,13.0186,13.0023,13.0186,41200.0
2010-03-02 11:35:00,15.95,15.96,15.93,15.96,35300.0,13.0186,13.0268,13.0023,13.0268,35300.0
2010-03-02 11:40:00,15.95,15.98,15.92,15.93,97700.0,13.0186,13.0431,12.9941,13.0023,97700.0
2010-03-02 11:45:00,15.93,15.93,15.9,15.9,57000.0,13.0023,13.0023,12.9778,12.9778,57000.0
2010-03-02 11:50:00,15.91,15.92,15.9,15.91,29600.0,12.986,12.9941,12.9778,12.986,29600.0
2010-03-02 11:55:00,15.92,15.96,15.91,15.95,66600.0,12.9941,13.0268,12.986,13.0186,66600.0
2010-03-02 12:00:00,15.95,15.95,15.92,15.94,38300.0,13.0186,13.0186,12.9941,13.0104,38300.0
2010-03-02 12:05:00,15.94,15.94,15.92,15.93,54500.0,13.0104,13.0104,12.9941,13.0023,54500.0
2010-03-02 12:10:00,15.94,15.94,15.93,15.93,6700.0,13.0104,13.0104,13.0023,13.0023,6700.0
2010-03-02 12:15:00,15.94,15.94,15.89,15.92,107100.0,13.0104,13.0104,12.9696,12.9941,107100.0
2010-03-02 12:20:00,15.93,15.93,15.89,15.9,67200.0,13.0023,13.0023,12.9696,12.9778,67200.0
2010-03-02 12:25:00,15.9,15.93,15.9,15.91,78500.0,12.9778,13.0023,12.9778,12.986,78500.0
2010-03-02 12:30:00,15.91,15.91,15.88,15.88,84300.0,12.986,12.986,12.9615,12.9615,84300.0
2010-03-02 12:35:00,15.88,15.89,15.87,15.89,45700.0,12.9615,12.9696,12.9533,12.9696,45700.0
2010-03-02 12:40:00,15.88,15.92,15.87,15.91,46400.0,12.9615,12.9941,12.9533,12.986,46400.0
2010-03-02 12:45:00,15.92,15.94,15.91,15.92,27700.0,12.9941,13.0104,12.986,12.9941,27700.0
2010-03-02 12:50:00,15.92,15.96,15.92,15.92,35300.0,12.9941,13.0268,12.9941,12.9941,35300.0
2010-03-02 12:55:00,15.93,15.97,15.92,15.96,36500.0,13.0023,13.0349,12.9941,13.0268,36500.0
2010-03-02 13:00:00,15.97,15.98,15.97,15.97,30100.0,13.0349,13.0431,13.0349,13.0349,30100.0
2010-03-02 13:05:00,15.98,15.99,15.95,15.95,75200.0,13.0431,13.0513,13.0186,13.0186,75200.0
2010-03-02 13:10:00,15.96,15.96,15.95,15.96,12400.0,13.0268,13.0268,13.0186,13.0268,12400.0
2010-03-02 13:15:00,15.96,15.96,15.94,15.95,38300.0,13.0268,13.0268,13.0104,13.0186,38300.0
2010-03-02 13:20:00,15.94,15.96,15.94,15.96,20800.0,13.0104,13.0268,13.0104,13.0268,20800.0
2010-03-02 13:25:00,15.96,15.98,15.95,15.98,36200.0,13.0268,13.0431,13.0186,13.0431,36200.0
2010-03-02 13:30:00,15.98,15.99,15.97,15.98,15900.0,13.0431,13.0513,13.0349,13.0431,15900.0
2010-03-02 13:35:00,15.99,15.99,15.98,15.99,13000.0,13.0513,13.0513,13.0431,13.0513,13000.0
2010-03-02 13:40:00,15.99,15.99,15.98,15.98,24800.0,13.0513,13.0513,13.0431,13.0431,24800.0
2010-03-02 13:45:00,15.98,15.99,15.98,15.99,5900.0,13.0431,13.0513,13.0431,13.0513,5900.0
2010-03-02 13:50:00,15.98,15.99,15.98,15.99,12800.0,13.0431,13.0513,13.0431,13.0513,12800.0
2010-03-02 13:55:00,15.98,16.0,15.98,15.99,82800.0,13.0431,13.0594,13.0431,13.0513,82800.0
2010-03-02 14:00:00,15.99,16.0,15.95,15.95,93200.0,13.0513,13.0594,13.0186,13.0186,93200.0
2010-03-02 14:05:00,15.95,15.97,15.95,15.95,66800.0,13.0186,13.0349,13.0186,13.0186,66800.0
2010-03-02 14:10:00,15.95,15.96,15.94,15.95,45500.0,13.0186,13.0268,13.0104,13.0186,45500.0
2010-03-02 14:15:00,15.94,15.97,15.94,15.95,62500.0,13.0104,13.0349,13.0104,13.0186,62500.0
2010-03-02 14:20:00,15.95,15.96,15.94,15.96,54000.0,13.0186,13.0268,13.0104,13.0268,54000.0
2010-03-02 14:25:00,15.95,15.97,15.92,15.92,65000.0,13.0186,13.0349,12.9941,12.9941,65000.0
2010-03-02 14:30:00,15.92,15.94,15.91,15.94,60200.0,12.9941,13.0104,12.986,13.0104,60200.0
2010-03-02 14:35:00,15.94,15.94,15.93,15.93,40200.0,13.0104,13.0104,13.0023,13.0023,40200.0
2010-03-02 14:40:00,15.94,15.94,15.91,15.93,33400.0,13.0104,13.0104,12.986,13.0023,33400.0
2010-03-02 14:45:00,15.93,15.93,15.92,15.93,7100.0,13.0023,13.0023,12.9941,13.0023,7100.0
2010-03-02 14:50:00,15.92,15.93,15.85,15.85,156100.0,12.9941,13.0023,12.937,12.937,156100.0
2010-03-02 14:55:00,15.85,15.85,15.82,15.82,112900.0,12.937,12.937,12.9125,12.9125,112900.0
2010-03-02 15:00:00,15.82,15.85,15.82,15.84,73000.0,12.9125,12.937,12.9125,12.9288,73000.0
2010-03-02 15:05:00,15.85,15.85,15.83,15.83,70000.0,12.937,12.937,12.9207,12.9207,70000.0
2010-03-02 15:10:00,15.84,15.84,15.79,15.82,131300.0,12.9288,12.9288,12.888,12.9125,131300.0
2010-03-02 15:15:00,15.82,15.82,15.78,15.79,43000.0,12.9125,12.9125,12.8799,12.888,43000.0
2010-03-02 15:20:00,15.78,15.79,15.75,15.75,44500.0,12.8799,12.888,12.8554,12.8554,44500.0
2010-03-02 15:25:00,15.76,15.76,15.71,15.71,134800.0,12.8635,12.8635,12.8227,12.8227,134800.0
2010-03-02 15:30:00,15.71,15.79,15.71,15.79,95600.0,12.8227,12.888,12.8227,12.888,95600.0
2010-03-02 15:35:00,15.78,15.79,15.73,15.73,101000.0,12.8799,12.888,12.839,12.839,101000.0
2010-03-02 15:40:00,15.74,15.75,15.69,15.7,143800.0,12.8472,12.8554,12.8064,12.8146,143800.0
2010-03-02 15:45:00,15.7,15.75,15.69,15.75,276900.0,12.8146,12.8554,12.8064,12.8554,276900.0
2010-03-02 15:50:00,15.75,15.76,15.74,15.75,151200.0,12.8554,12.8635,12.8472,12.8554,151200.0
2010-03-02 15:55:00,15.75,15.77,15.74,15.76,90800.0,12.8554,12.8717,12.8472,12.8635,90800.0
2010-03-03 09:30:00,15.84,15.99,15.77,15.99,79200.0,12.9288,13.0513,12.8717,13.0513,79200.0
2010-03-03 09:35:00,15.97,15.97,15.93,15.97,122500.0,13.0349,13.0349,13.0023,13.0349,122500.0
2010-03-03 09:40:00,15.97,16.0,15.96,15.98,42100.0,13.0349,13.0594,13.0268,13.0431,42100.0
2010-03-03 09:45:00,15.98,16.07,15.97,16.07,82400.0,13.0431,13.1166,13.0349,13.1166,82400.0
2010-03-03 09:50:00,16.07,16.15,16.05,16.12,117600.0,13.1166,13.1819,13.1002,13.1574,117600.0
2010-03-03 09:55:00,16.12,16.12,16.04,16.1,129200.0,13.1574,13.1574,13.0921,13.141,129200.0
2010-03-03 10:00:00,16.09,16.12,16.06,16.08,94600.0,13.1329,13.1574,13.1084,13.1247,94600.0
2010-03-03 10:05:00,16.07,16.07,16.02,16.05,89500.0,13.1166,13.1166,13.0757,13.1002,89500.0
2010-03-03 10:10:00,16.05,16.06,16.03,16.04,72500.0,13.1002,13.1084,13.0839,13.0921,72500.0
2010-03-03 10:15:00,16.05,16.05,16.01,16.01,46900.0,13.1002,13.1002,13.0676,13.0676,46900.0
2010-03-03 10:20:00,16.01,16.03,15.99,16.0,24800.0,13.0676,13.0839,13.0513,13.0594,24800.0
2010-03-03 10:25:00,16.01,16.03,15.98,15.98,26500.0,13.0676,13.0839,13.0431,13.0431,26500.0
2010-03-03 10:30:00,15.98,16.0,15.95,16.0,42000.0,13.0431,13.0594,13.0186,13.0594,42000.0
2010-03-03 10:35:00,15.99,16.0,15.96,15.96,54100.0,13.0513,13.0594,13.0268,13.0268,54100.0
2010-03-03 10:40:00,15.97,15.97,15.92,15.95,31500.0,13.0349,13.0349,12.9941,13.0186,31500.0
2010-03-03 10:45:00,15.95,15.96,15.94,15.95,35800.0,13.0186,13.0268,13.0104,13.0186,35800.0
2010-03-03 10:50:00,15.96,15.96,15.92,15.93,41900.0,13.0268,13.0268,12.9941,13.0023,41900.0
2010-03-03 10:55:00,15.92,15.95,15.92,15.94,54200.0,12.9941,13.0186,12.9941,13.0104,54200.0
2010-03-03 11:00:00,15.94,15.94,15.92,15.94,14500.0,13.0104,13.0104,12.9941,13.0104,14500.0
2010-03-03 11:05:00,15.93,15.97,15.93,15.96,66600.0,13.0023,13.0349,13.0023,13.0268,66600.0
2010-03-03 11:10:00,15.95,15.96,15.91,15.96,50200.0,13.0186,13.0268,12.986,13.0268,50200.0
2010-03-03 11:15:00,15.96,16.01,15.96,16.01,41600.0,13.0268,13.0676,13.0268,13.0676,41600.0
2010-03-03 11:20:00,16.01,16.02,15.93,15.93,44000.0,13.0676,13.0757,13.0023,13.0023,44000.0
2010-03-03 11:25:00,15.94,15.96,15.94,15.95,48000.0,13.0104,13.0268,13.0104,13.0186,48000.0
2010-03-03 11:30:00,15.94,15.94,15.91,15.92,36900.0,13.0104,13.0104,12.986,12.9941,36900.0
2010-03-03 11:35:00,15.92,15.96,15.88,15.95,79800.0,12.9941,13.0268,12.9615,13.0186,79800.0
2010-03-03 11:40:00,15.95,15.97,15.94,15.95,50000.0,13.0186,13.0349,13.0104,13.0186,50000.0
2010-03-03 11:45:00,15.96,15.96,15.95,15.96,16600.0,13.0268,13.0268,13.0186,13.0268,16600.0
2010-03-03 11:50:00,15.95,15.95,15.94,15.94,20600.0,13.0186,13.0186,13.0104,13.0104,20600.0
2010-03-03 11:55:00,15.95,15.95,15.94,15.94,9300.0,13.0186,13.0186,13.0104,13.0104,9300.0
2010-03-03 12:00:00,15.95,15.95,15.92,15.93,22800.0,13.0186,13.0186,12.9941,13.0023,22800.0
2010-03-03 12:05:00,15.94,15.94,15.92,15.92,9100.0,13.0104,13.0104,12.9941,12.9941,9100.0
2010-03-03 12:10:00,15.93,15.93,15.91,15.93,18600.0,13.0023,13.0023,12.986,13.0023,18600.0
2010-03-03 12:15:00,15.92,15.92,15.9,15.91,12500.0,12.9941,12.9941,12.9778,12.986,12500.0
2010-03-03 12:20:00,15.91,15.93,15.9,15.92,36800.0,12.986,13.0023,12.9778,12.9941,36800.0
2010-03-03 12:25:00,15.93,15.93,15.9,15.91,23300.0,13.0023,13.0023,12.9778,12.986,23300.0
2010-03-03 12:30:00,15.91,15.91,15.89,15.9,20400.0,12.986,12.986,12.9696,12.9778,20400.0
2010-03-03 12:35:00,15.89,15.9,15.85,15.85,27700.0,12.9696,12.9778,12.937,12.937,27700.0
2010-03-03 12:40:00,15.85,15.86,15.85,15.85,6100.0,12.937,12.9452,12.937,12.937,6100.0
2010-03-03 12:45:00,15.85,15.87,15.84,15.86,52200.0,12.937,12.9533,12.9288,12.9452,52200.0
2010-03-03 12:50:00,15.86,15.86,15.79,15.79,74100.0,12.9452,12.9452,12.888,12.888,74100.0
2010-03-03 12:55:00,15.78,15.79,15.77,15.79,40400.0,12.8799,12.888,12.8717,12.888,40400.0
2010-03-03 13:00:00,15.78,15.81,15.78,15.8,39200.0,12.8799,12.9043,12.8799,12.8962,39200.0
2010-03-03 13:05:00,15.8,15.8,15.76,15.76,85000.0,12.8962,12.8962,12.8635,12.8635,85000.0
2010-03-03 13:10:00,15.76,15.78,15.76,15.78,36800.0,12.8635,12.8799,12.8635,12.8799,36800.0
2010-03-03 13:15:00,15.78,15.81,15.77,15.8,21200.0,12.8799,12.9043,12.8717,12.8962,21200.0
2010-03-03 13:20:00,15.8,15.82,15.8,15.8,13600.0,12.8962,12.9125,12.8962,12.8962,13600.0
2010-03-03 13:25:00,15.8,15.82,15.8,15.8,59100.0,12.8962,12.9125,12.8962,12.8962,59100.0
2010-03-03 13:30:00,15.8,15.81,15.8,15.8,15800.0,12.8962,12.9043,12.8962,12.8962,15800.0
2010-03-03 13:35:00,15.8,15.81,15.8,15.8,7300.0,12.8962,12.9043,12.8962,12.8962,7300.0
2010-03-03 13:40:00,15.81,15.82,15.8,15.81,65600.0,12.9043,12.9125,12.8962,12.9043,65600.0
2010-03-03 13:45:00,15.81,15.84,15.81,15.84,13300.0,12.9043,12.9288,12.9043,12.9288,13300.0
2010-03-03 13:50:00,15.83,15.83,15.81,15.81,22700.0,12.9207,12.9207,12.9043,12.9043,22700.0
2010-03-03 13:55:00,15.82,15.82,15.8,15.82,24200.0,12.9125,12.9125,12.8962,12.9125,24200.0
2010-03-03 14:00:00,15.82,15.83,15.81,15.83,30900.0,12.9125,12.9207,12.9043,12.9207,30900.0
2010-03-03 14:05:00,15.83,15.84,15.83,15.84,19600.0,12.9207,12.9288,12.9207,12.9288,19600.0
2010-03-03 14:10:00,15.83,15.84,15.82,15.82,24100.0,12.9207,12.9288,12.9125,12.9125,24100.0
2010-03-03 14:15:00,15.82,15.82,15.77,15.78,42800.0,12.9125,12.9125,12.8717,12.8799,42800.0
2010-03-03 14:20:00,15.78,15.78,15.71,15.74,53100.0,12.8799,12.8799,12.8227,12.8472,53100.0
2010-03-03 14:25:00,15.73,15.73,15.7,15.71,57400.0,12.839,12.839,12.8146,12.8227,57400.0
2010-03-03 14:30:00,15.71,15.71,15.67,15.68,139200.0,12.8227,12.8227,12.7901,12.7982,139200.0
2010-03-03 14:35:00,15.67,15.68,15.65,15.66,141000.0,12.7901,12.7982,12.7737,12.7819,141000.0
2010-03-03 14:40:00,15.67,15.67,15.59,15.6,81200.0,12.7901,12.7901,12.7248,12.7329,81200.0
2010-03-03 14:45:00,15.61,15.61,15.52,15.54,95200.0,12.7411,12.7411,12.6676,12.684,95200.0
2010-03-03 14:50:00,15.53,15.59,15.53,15.59,79300.0,12.6758,12.7248,12.6758,12.7248,79300.0
2010-03-03 14:55:00,15.59,15.6,15.56,15.56,72400.0,12.7248,12.7329,12.7003,12.7003,72400.0
2010-03-03 15:00:00,15.56,15.57,15.55,15.56,53800.0,12.7003,12.7084,12.6921,12.7003,53800.0
2010-03-03 15:05:00,15.57,15.57,15.56,15.57,89600.0,12.7084,12.7084,12.7003,12.7084,89600.0
2010-03-03 15:10:00,15.56,15.63,15.56,15.63,164200.0,12.7003,12.7574,12.7003,12.7574,164200.0
2010-03-03 15:15:00,15.63,15.64,15.61,15.62,55000.0,12.7574,12.7656,12.7411,12.7493,55000.0
2010-03-03 15:20:00,15.61,15.62,15.59,15.6,38800.0,12.7411,12.7493,12.7248,12.7329,38800.0
2010-03-03 15:25:00,15.6,15.6,15.54,15.55,131200.0,12.7329,12.7329,12.684,12.6921,131200.0
2010-03-03 15:30:00,15.54,15.56,15.54,15.55,185600.0,12.684,12.7003,12.684,12.6921,185600.0
2010-03-03 15:35:00,15.55,15.57,15.52,15.54,224400.0,12.6921,12.7084,12.6676,12.684,224400.0
2010-03-03 15:40:00,15.54,15.54,15.53,15.54,44700.0,12.684,12.684,12.6758,12.684,44700.0
2010-03-03 15:45:00,15.54,15.55,15.53,15.55,101900.0,12.684,12.6921,12.6758,12.6921,101900.0
2010-03-03 15:50:00,15.54,15.56,15.54,15.55,107800.0,12.684,12.7003,12.684,12.6921,107800.0
2010-03-03 15:55:00,15.55,15.56,15.54,15.54,131900.0,12.6921,12.7003,12.684,12.684,131900.0
2010-03-04 09:30:00,15.65,15.72,15.63,15.69,40000.0,12.7737,12.8309,12.7574,12.8064,40000.0
2010-03-04 09:35:00,15.69,15.7,15.56,15.56,64700.0,12.8064,12.8146,12.7003,12.7003,64700.0
2010-03-04 09:40:00,15.56,15.59,15.5,15.59,47700.0,12.7003,12.7248,12.6513,12.7248,47700.0
2010-03-04 09:45:00,15.59,15.65,15.59,15.65,50000.0,12.7248,12.7737,12.7248,12.7737,50000.0
2010-03-04 09:50:00,15.64,15.72,15.63,15.69,27500.0,12.7656,12.8309,12.7574,12.8064,27500.0
2010-03-04 09:55:00,15.7,15.75,15.7,15.73,27300.0,12.8146,12.8554,12.8146,12.839,27300.0
2010-03-04 10:00:00,15.72,15.72,15.56,15.58,73100.0,12.8309,12.8309,12.7003,12.7166,73100.0
2010-03-04 10:05:00,15.59,15.62,15.58,15.61,33400.0,12.7248,12.7493,12.7166,12.7411,33400.0
2010-03-04 10:10:00,15.61,15.63,15.6,15.61,25600.0,12.7411,12.7574,12.7329,12.7411,25600.0
2010-03-04 10:15:00,15.62,15.62,15.46,15.47,93400.0,12.7493,12.7493,12.6187,12.6268,93400.0
2010-03-04 10:20:00,15.47,15.47,15.36,15.46,144800.0,12.6268,12.6268,12.537,12.6187,144800.0
2010-03-04 10:25:00,15.45,15.52,15.43,15.52,43700.0,12.6105,12.6676,12.5942,12.6676,43700.0
2010-03-04 10:30:00,15.52,15.53,15.38,15.4,83600.0,12.6676,12.6758,12.5534,12.5697,83600.0
2010-03-04 10:35:00,15.4,15.46,15.39,15.4,35100.0,12.5697,12.6187,12.5615,12.5697,35100.0
2010-03-04 10:40:00,15.4,15.45,15.35,15.44,35400.0,12.5697,12.6105,12.5289,12.6023,35400.0
2010-03-04 10:45:00,15.44,15.49,15.43,15.49,38100.0,12.6023,12.6432,12.5942,12.6432,38100.0
2010-03-04 10:50:00,15.49,15.49,15.45,15.45,17200.0,12.6432,12.6432,12.6105,12.6105,17200.0
2010-03-04 10:55:00,15.46,15.51,15.46,15.49,14100.0,12.6187,12.6595,12.6187,12.6432,14100.0
2010-03-04 11:00:00,15.49,15.52,15.49,15.52,26500.0,12.6432,12.6676,12.6432,12.6676,26500.0
2010-03-04 11:05:00,15.51,15.52,15.48,15.48,24900.0,12.6595,12.6676,12.635,12.635,24900.0
2010-03-04 11:10:00,15.49,15.51,15.46,15.46,40500.0,12.6432,12.6595,12.6187,12.6187,40500.0
2010-03-04 11:15:00,15.46,15.49,15.45,15.48,26400.0,12.6187,12.6432,12.6105,12.635,26400.0
2010-03-04 11:20:00,15.48,15.51,15.45,15.48,58500.0,12.635,12.6595,12.6105,12.635,58500.0
2010-03-04 11:25:00,15.49,15.5,15.48,15.5,20400.0,12.6432,12.6513,12.635,12.6513,20400.0
2010-03-04 11:30:00,15.5,15.52,15.45,15.45,27500.0,12.6513,12.6676,12.6105,12.6105,27500.0
2010-03-04 11:35:00,15.46,15.46,15.41,15.41,14500.0,12.6187,12.6187,12.5779,12.5779,14500.0
2010-03-04 11:40:00,15.41,15.44,15.4,15.42,18000.0,12.5779,12.6023,12.5697,12.586,18000.0
2010-03-04 11:45:00,15.41,15.44,15.4,15.44,22900.0,12.5779,12.6023,12.5697,12.6023,22900.0
2010-03-04 11:50:00,15.44,15.49,15.44,15.48,22700.0,12.6023,12.6432,12.6023,12.635,22700.0
2010-03-04 11:55:00,15.49,15.49,15.46,15.47,20200.0,12.6432,12.6432,12.6187,12.6268,20200.0
2010-03-04 12:00:00,15.47,15.47,15.44,15.45,14500.0,12.6268,12.6268,12.6023,12.6105,14500.0
2010-03-04 12:05:00,15.45,15.46,15.43,15.43,28300.0,12.6105,12.6187,12.5942,12.5942,28300.0
2010-03-04 12:10:00,15.43,15.47,15.43,15.46,14700.0,12.5942,12.6268,12.5942,12.6187,14700.0
2010-03-04 12:15:00,15.46,15.46,15.42,15.43,25000.0,12.6187,12.6187,12.586,12.5942,25000.0
2010-03-04 12:20:00,15.44,15.48,15.44,15.46,30600.0,12.6023,12.635,12.6023,12.6187,30600.0
2010-03-04 12:25:00,15.46,15.48,15.46,15.47,13400.0,12.6187,12.635,12.6187,12.6268,13400.0
2010-03-04 12:30:00,15.48,15.53,15.48,15.52,85100.0,12.635,12.6758,12.635,12.6676,85100.0
2010-03-04 12:35:00,15.52,15.52,15.45,15.45,30800.0,12.6676,12.6676,12.6105,12.6105,30800.0
2010-03-04 12:40:00,15.45,15.48,15.45,15.48,8500.0,12.6105,12.635,12.6105,12.635,8500.0
2010-03-04 12:45:00,15.48,15.51,15.48,15.5,15400.0,12.635,12.6595,12.635,12.6513,15400.0
2010-03-04 12:50:00,15.5,15.52,15.48,15.5,31700.0,12.6513,12.6676,12.635,12.6513,31700.0
2010-03-04 12:55:00,15.5,15.51,15.48,15.48,29200.0,12.6513,12.6595,12.635,12.635,29200.0
2010-03-04 13:00:00,15.49,15.49,15.48,15.48,2900.0,12.6432,12.6432,12.635,12.635,2900.0
2010-03-04 13:05:00,15.49,15.5,15.48,15.49,20800.0,12.6432,12.6513,12.635,12.6432,20800.0
2010-03-04 13:10:00,15.5,15.5,15.49,15.5,15700.0,12.6513,12.6513,12.6432,12.6513,15700.0
2010-03-04 13:15:00,15.5,15.54,15.5,15.54,32200.0,12.6513,12.684,12.6513,12.684,32200.0
2010-03-04 13:20:00,15.53,15.54,15.53,15.54,6900.0,12.6758,12.684,12.6758,12.684,6900.0
2010-03-04 13:25:00,15.54,15.54,15.5,15.5,27500.0,12.684,12.684,12.6513,12.6513,27500.0
2010-03-04 13:30:00,15.5,15.5,15.46,15.49,25700.0,12.6513,12.6513,12.6187,12.6432,25700.0
2010-03-04 13:35:00,15.48,15.51,15.48,15.51,12900.0,12.635,12.6595,12.635,12.6595,12900.0
2010-03-04 13:40:00,15.51,15.51,15.48,15.49,16400.0,12.6595,12.6595,12.635,12.6432,16400.0
2010-03-04 13:45:00,15.49,15.51,15.48,15.49,18100.0,12.6432,12.6595,12.635,12.6432,18100.0
2010-03-04 13:50:00,15.49,15.51,15.49,15.51,25900.0,12.6432,12.6595,12.6432,12.6595,25900.0
2010-03-04 13:55:00,15.51,15.52,15.5,15.52,23200.0,12.6595,12.6676,12.6513,12.6676,23200.0
2010-03-04 14:00:00,15.52,15.52,15.45,15.45,48900.0,12.6676,12.6676,12.6105,12.6105,48900.0
2010-03-04 14:05:00,15.45,15.47,15.45,15.47,21600.0,12.6105,12.6268,12.6105,12.6268,21600.0
2010-03-04 14:10:00,15.47,15.47,15.46,15.46,10000.0,12.6268,12.6268,12.6187,12.6187,10000.0
2010-03-04 14:15:00,15.46,15.47,15.46,15.47,20600.0,12.6187,12.6268,12.6187,12.6268,20600.0
2010-03-04 14:20:00,15.47,15.47,15.47,15.47,13200.0,12.6268,12.6268,12.6268,12.6268,13200.0
2010-03-04 14:25:00,15.47,15.48,15.47,15.48,12400.0,12.6268,12.635,12.6268,12.635,12400.0
2010-03-04 14:30:00,15.48,15.49,15.45,15.49,38100.0,12.635,12.6432,12.6105,12.6432,38100.0
2010-03-04 14:35:00,15.5,15.5,15.47,15.48,22800.0,12.6513,12.6513,12.6268,12.635,22800.0
2010-03-04 14:40:00,15.48,15.5,15.48,15.49,19700.0,12.635,12.6513,12.635,12.6432,19700.0
2010-03-04 14:45:00,15.49,15.51,15.49,15.51,11800.0,12.6432,12.6595,12.6432,12.6595,11800.0
2010-03-04 14:50:00,15.5,15.5,15.48,15.48,52700.0,12.6513,12.6513,12.635,12.635,52700.0
2010-03-04 14:55:00,15.48,15.49,15.47,15.47,21000.0,12.635,12.6432,12.6268,12.6268,21000.0
2010-03-04 15:00:00,15.47,15.47,15.43,15.44,35400.0,12.6268,12.6268,12.5942,12.6023,35400.0
2010-03-04 15:05:00,15.44,15.47,15.43,15.47,32100.0,12.6023,12.6268,12.5942,12.6268,32100.0
2010-03-04 15:10:00,15.46,15.47,15.45,15.45,25200.0,12.6187,12.6268,12.6105,12.6105,25200.0
2010-03-04 15:15:00,15.46,15.48,15.45,15.48,72000.0,12.6187,12.635,12.6105,12.635,72000.0
2010-03-04 15:20:00,15.48,15.48,15.47,15.48,13600.0,12.635,12.635,12.6268,12.635,13600.0
2010-03-04 15:25:00,15.48,15.49,15.47,15.49,33500.0,12.635,12.6432,12.6268,12.6432,33500.0
2010-03-04 15:30:00,15.49,15.5,15.48,15.5,37900.0,12.6432,12.6513,12.635,12.6513,37900.0
2010-03-04 15:35:00,15.5,15.51,15.49,15.51,36600.0,12.6513,12.6595,12.6432,12.6595,36600.0
2010-03-04 15:40:00,15.51,15.54,15.5,15.54,41000.0,12.6595,12.684,12.6513,12.684,41000.0
2010-03-04 15:45:00,15.54,15.56,15.53,15.55,78500.0,12.684,12.7003,12.6758,12.6921,78500.0
2010-03-04 15:50:00,15.54,15.55,15.51,15.52,89500.0,12.684,12.6921,12.6595,12.6676,89500.0
2010-03-04 15:55:00,15.52,15.53,15.51,15.52,138900.0,12.6676,12.6758,12.6595,12.6676,138900.0
2010-03-05 09:30:00,15.59,15.73,15.58,15.64,63900.0,12.7248,12.839,12.7166,12.7656,63900.0
2010-03-05 09:35:00,15.62,15.62,15.5,15.51,90400.0,12.7493,12.7493,12.6513,12.6595,90400.0
2010-03-05 09:40:00,15.51,15.55,15.45,15.53,49700.0,12.6595,12.6921,12.6105,12.6758,49700.0
2010-03-05 09:45:00,15.54,15.56,15.48,15.56,70700.0,12.684,12.7003,12.635,12.7003,70700.0
2010-03-05 09:50:00,15.56,15.59,15.55,15.57,25100.0,12.7003,12.7248,12.6921,12.7084,25100.0
2010-03-05 09:55:00,15.58,15.6,15.57,15.6,45500.0,12.7166,12.7329,12.7084,12.7329,45500.0
2010-03-05 10:00:00,15.6,15.6,15.59,15.6,32200.0,12.7329,12.7329,12.7248,12.7329,32200.0
2010-03-05 10:05:00,15.6,15.61,15.58,15.58,74500.0,12.7329,12.7411,12.7166,12.7166,74500.0
2010-03-05 10:10:00,15.59,15.66,15.59,15.66,71800.0,12.7248,12.7819,12.7248,12.7819,71800.0
2010-03-05 10:15:00,15.66,15.71,15.66,15.71,85600.0,12.7819,12.8227,12.7819,12.8227,85600.0
2010-03-05 10:20:00,15.71,15.74,15.71,15.73,100100.0,12.8227,12.8472,12.8227,12.839,100100.0
2010-03-05 10:25:00,15.74,15.78,15.73,15.74,107400.0,12.8472,12.8799,12.839,12.8472,107400.0
2010-03-05 10:30:00,15.74,15.75,15.72,15.72,39700.0,12.8472,12.8554,12.8309,12.8309,39700.0
2010-03-05 10:35:00,15.71,15.76,15.71,15.76,38800.0,12.8227,12.8635,12.8227,12.8635,38800.0
2010-03-05 10:40:00,15.76,15.76,15.72,15.72,18900.0,12.8635,12.8635,12.8309,12.8309,18900.0
2010-03-05 10:45:00,15.71,15.72,15.71,15.71,5300.0,12.8227,12.8309,12.8227,12.8227,5300.0
2010-03-05 10:50:00,15.72,15.74,15.71,15.74,17200.0,12.8309,12.8472,12.8227,12.8472,17200.0
2010-03-05 10:55:00,15.74,15.75,15.73,15.74,27500.0,12.8472,12.8554,12.839,12.8472,27500.0
2010-03-05 11:00:00,15.75,15.75,15.74,15.74,30400.0,12.8554,12.8554,12.8472,12.8472,30400.0
2010-03-05 11:05:00,15.74,15.79,15.74,15.79,36500.0,12.8472,12.888,12.8472,12.888,36500.0
2010-03-05 11:10:00,15.79,15.8,15.78,15.8,25100.0,12.888,12.8962,12.8799,12.8962,25100.0
2010-03-05 11:15:00,15.81,15.82,15.79,15.79,29500.0,12.9043,12.9125,12.888,12.888,29500.0
2010-03-05 11:20:00,15.79,15.8,15.78,15.78,26500.0,12.888,12.8962,12.8799,12.8799,26500.0
2010-03-05 11:25:00,15.78,15.79,15.76,15.77,12000.0,12.8799,12.888,12.8635,12.8717,12000.0
2010-03-05 11:30:00,15.76,15.77,15.76,15.77,5200.0,12.8635,12.8717,12.8635,12.8717,5200.0
2010-03-05 11:35:00,15.77,15.77,15.76,15.77,9900.0,12.8717,12.8717,12.8635,12.8717,9900.0
2010-03-05 11:40:00,15.76,15.78,15.76,15.78,29100.0,12.8635,12.8799,12.8635,12.8799,29100.0
2010-03-05 11:45:00,15.77,15.8,15.77,15.8,27100.0,12.8717,12.8962,12.8717,12.8962,27100.0
2010-03-05 11:50:00,15.8,15.8,15.78,15.78,29600.0,12.8962,12.8962,12.8799,12.8799,29600.0
2010-03-05 11:55:00,15.78,15.79,15.77,15.77,13000.0,12.8799,12.888,12.8717,12.8717,13000.0
2010-03-05 12:00:00,15.77,15.79,15.76,15.79,38600.0,12.8717,12.888,12.8635,12.888,38600.0
2010-03-05 12:05:00,15.79,15.8,15.78,15.79,18400.0,12.888,12.8962,12.8799,12.888,18400.0
2010-03-05 12:10:00,15.78,15.79,15.77,15.77,9600.0,12.8799,12.888,12.8717,12.8717,9600.0
2010-03-05 12:15:00,15.77,15.78,15.77,15.77,24700.0,12.8717,12.8799,12.8717,12.8717,24700.0
2010-03-05 12:20:00,15.77,15.78,15.77,15.78,14200.0,12.8717,12.8799,12.8717,12.8799,14200.0
2010-03-05 12:25:00,15.78,15.78,15.77,15.77,9300.0,12.8799,12.8799,12.8717,12.8717,9300.0
2010-03-05 12:30:00,15.78,15.78,15.76,15.77,32300.0,12.8799,12.8799,12.8635,12.8717,32300.0
2010-03-05 12:35:00,15.77,15.77,15.76,15.76,2300.0,12.8717,12.8717,12.8635,12.8635,2300.0
2010-03-05 12:40:00,15.77,15.77,15.76,15.77,8600.0,12.8717,12.8717,12.8635,12.8717,8600.0
2010-03-05 12:45:00,15.77,15.79,15.76,15.78,24400.0,12.8717,12.888,12.8635,12.8799,24400.0
2010-03-05 12:50:00,15.78,15.8,15.78,15.78,35200.0,12.8799,12.8962,12.8799,12.8799,35200.0
2010-03-05 12:55:00,15.79,15.8,15.77,15.77,36000.0,12.888,12.8962,12.8717,12.8717,36000.0
2010-03-05 13:00:00,15.77,15.77,15.75,15.76,15200.0,12.8717,12.8717,12.8554,12.8635,15200.0
2010-03-05 13:05:00,15.76,15.77,15.74,15.77,34400.0,12.8635,12.8717,12.8472,12.8717,34400.0
2010-03-05 13:10:00,15.77,15.8,15.76,15.8,15200.0,12.8717,12.8962,12.8635,12.8962,15200.0
2010-03-05 13:15:00,15.8,15.8,15.78,15.78,26800.0,12.8962,12.8962,12.8799,12.8799,26800.0
2010-03-05 13:20:00,15.78,15.79,15.77,15.78,27500.0,12.8799,12.888,12.8717,12.8799,27500.0
2010-03-05 13:25:00,15.78,15.78,15.75,15.76,17900.0,12.8799,12.8799,12.8554,12.8635,17900.0
2010-03-05 13:30:00,15.76,15.77,15.74,15.76,54000.0,12.8635,12.8717,12.8472,12.8635,54000.0
2010-03-05 13:35:00,15.76,15.76,15.71,15.72,22800.0,12.8635,12.8635,12.8227,12.8309,22800.0
2010-03-05 13:40:00,15.71,15.72,15.7,15.71,21500.0,12.8227,12.8309,12.8146,12.8227,21500.0
2010-03-05 13:45:00,15.71,15.72,15.71,15.72,13200.0,12.8227,12.8309,12.8227,12.8309,13200.0
2010-03-05 13:50:00,15.72,15.72,15.71,15.72,19100.0,12.8309,12.8309,12.8227,12.8309,19100.0
2010-03-05 13:55:00,15.71,15.74,15.71,15.74,9500.0,12.8227,12.8472,12.8227,12.8472,9500.0
2010-03-05 14:00:00,15.73,15.75,15.73,15.74,7000.0,12.839,12.8554,12.839,12.8472,7000.0
2010-03-05 14:05:00,15.75,15.77,15.74,15.77,10800.0,12.8554,12.8717,12.8472,12.8717,10800.0
2010-03-05 14:10:00,15.76,15.77,15.75,15.76,20500.0,12.8635,12.8717,12.8554,12.8635,20500.0
2010-03-05 14:15:00,15.75,15.76,15.75,15.76,6000.0,12.8554,12.8635,12.8554,12.8635,6000.0
2010-03-05 14:20:00,15.76,15.77,15.75,15.76,11000.0,12.8635,12.8717,12.8554,12.8635,11000.0
2010-03-05 14:25:00,15.77,15.78,15.76,15.77,22800.0,12.8717,12.8799,12.8635,12.8717,22800.0
2010-03-05 14:30:00,15.78,15.78,15.77,15.77,5100.0,12.8799,12.8799,12.8717,12.8717,5100.0
2010-03-05 14:35:00,15.78,15.8,15.77,15.79,19400.0,12.8799,12.8962,12.8717,12.888,19400.0
2010-03-05 14:40:00,15.8,15.8,15.79,15.79,30800.0,12.8962,12.8962,12.888,12.888,30800.0
2010-03-05 14:45:00,15.79,15.82,15.79,15.81,44400.0,12.888,12.9125,12.888,12.9043,44400.0
2010-03-05 14:50:00,15.81,15.82,15.81,15.82,8600.0,12.9043,12.9125,12.9043,12.9125,8600.0
2010-03-05 14:55:00,15.82,15.82,15.81,15.82,8700.0,12.9125,12.9125,12.9043,12.9125,8700.0
2010-03-05 15:00:00,15.82,15.83,15.81,15.81,59800.0,12.9125,12.9207,12.9043,12.9043,59800.0
2010-03-05 15:05:00,15.82,15.82,15.81,15.82,11400.0,12.9125,12.9125,12.9043,12.9125,11400.0
2010-03-05 15:10:00,15.82,15.82,15.81,15.81,16200.0,12.9125,12.9125,12.9043,12.9043,16200.0
2010-03-05 15:15:00,15.81,15.82,15.77,15.78,46200.0,12.9043,12.9125,12.8717,12.8799,46200.0
2010-03-05 15:20:00,15.78,15.78,15.75,15.75,18900.0,12.8799,12.8799,12.8554,12.8554,18900.0
2010-03-05 15:25:00,15.76,15.77,15.74,15.76,92300.0,12.8635,12.8717,12.8472,12.8635,92300.0
2010-03-05 15:30:00,15.76,15.79,15.76,15.76,72000.0,12.8635,12.888,12.8635,12.8635,72000.0
2010-03-05 15:35:00,15.75,15.76,15.73,15.74,104900.0,12.8554,12.8635,12.839,12.8472,104900.0
2010-03-05 15:40:00,15.74,15.75,15.74,15.75,28400.0,12.8472,12.8554,12.8472,12.8554,28400.0
2010-03-05 15:45:00,15.75,15.76,15.74,15.75,59800.0,12.8554,12.8635,12.8472,12.8554,59800.0
2010-03-05 15:50:00,15.75,15.76,15.72,15.76,111700.0,12.8554,12.8635,12.8309,12.8635,111700.0
2010-03-05 15:55:00,15.75,15.77,15.75,15.77,218100.0,12.8554,12.8717,12.8554,12.8717,218100.0
2010-03-08 09:30:00,15.86,15.89,15.81,15.88,110200.0,12.9452,12.9696,12.9043,12.9615,110200.0
2010-03-08 09:35:00,15.88,15.9,15.82,15.82,97700.0,12.9615,12.9778,12.9125,12.9125,97700.0
2010-03-08 09:40:00,15.82,15.89,15.8,15.88,39100.0,12.9125,12.9696,12.8962,12.9615,39100.0
2010-03-08 09:45:00,15.87,15.87,15.78,15.78,84200.0,12.9533,12.9533,12.8799,12.8799,84200.0
2010-03-08 09:50:00,15.78,15.83,15.78,15.8,42900.0,12.8799,12.9207,12.8799,12.8962,42900.0
2010-03-08 09:55:00,15.81,15.81,15.7,15.74,72400.0,12.9043,12.9043,12.8146,12.8472,72400.0
2010-03-08 10:00:00,15.73,15.73,15.7,15.7,36600.0,12.839,12.839,12.8146,12.8146,36600.0
2010-03-08 10:05:00,15.71,15.78,15.7,15.78,46900.0,12.8227,12.8799,12.8146,12.8799,46900.0
2010-03-08 10:10:00,15.78,15.81,15.77,15.8,55900.0,12.8799,12.9043,12.8717,12.8962,55900.0
2010-03-08 10:15:00,15.81,15.84,15.79,15.84,80400.0,12.9043,12.9288,12.888,12.9288,80400.0
2010-03-08 10:20:00,15.84,15.89,15.84,15.88,71900.0,12.9288,12.9696,12.9288,12.9615,71900.0
2010-03-08 10:25:00,15.88,15.89,15.81,15.83,67600.0,12.9615,12.9696,12.9043,12.9207,67600.0
2010-03-08 10:30:00,15.84,15.85,15.8,15.81,54000.0,12.9288,12.937,12.8962,12.9043,54000.0
2010-03-08 10:35:00,15.81,15.86,15.8,15.86,34500.0,12.9043,12.9452,12.8962,12.9452,34500.0
2010-03-08 10:40:00,15.86,15.89,15.85,15.89,76700.0,12.9452,12.9696,12.937,12.9696,76700.0
2010-03-08 10:45:00,15.88,15.9,15.87,15.87,36700.0,12.9615,12.9778,12.9533,12.9533,36700.0
2010-03-08 10:50:00,15.87,15.89,15.87,15.88,30100.0,12.9533,12.9696,12.9533,12.9615,30100.0
2010-03-08 10:55:00,15.88,15.88,15.86,15.87,38600.0,12.9615,12.9615,12.9452,12.9533,38600.0
2010-03-08 11:00:00,15.88,15.89,15.87,15.89,41000.0,12.9615,12.9696,12.9533,12.9696,41000.0
2010-03-08 11:05:00,15.89,15.94,15.89,15.93,73000.0,12.9696,13.0104,12.9696,13.0023,73000.0
2010-03-08 11:10:00,15.92,15.93,15.9,15.91,48000.0,12.9941,13.0023,12.9778,12.986,48000.0
2010-03-08 11:15:00,15.9,15.91,15.88,15.91,40500.0,12.9778,12.986,12.9615,12.986,40500.0
2010-03-08 11:20:00,15.91,15.91,15.84,15.89,77000.0,12.986,12.986,12.9288,12.9696,77000.0
2010-03-08 11:25:00,15.89,15.89,15.85,15.87,35100.0,12.9696,12.9696,12.937,12.9533,35100.0
2010-03-08 11:30:00,15.86,15.86,15.81,15.83,40700.0,12.9452,12.9452,12.9043,12.9207,40700.0
2010-03-08 11:35:00,15.83,15.89,15.83,15.89,19300.0,12.9207,12.9696,12.9207,12.9696,19300.0
2010-03-08 11:40:00,15.88,15.91,15.88,15.91,28400.0,12.9615,12.986,12.9615,12.986,28400.0
2010-03-08 11:45:00,15.91,15.92,15.91,15.92,14300.0,12.986,12.9941,12.986,12.9941,14300.0
2010-03-08 11:50:00,15.91,15.92,15.91,15.92,10300.0,12.986,12.9941,12.986,12.9941,10300.0
2010-03-08 11:55:00,15.92,15.92,15.9,15.91,23400.0,12.9941,12.9941,12.9778,12.986,23400.0
2010-03-08 12:00:00,15.9,15.91,15.87,15.9,36100.0,12.9778,12.986,12.9533,12.9778,36100.0
2010-03-08 12:05:00,15.89,15.92,15.88,15.9,42000.0,12.9696,12.9941,12.9615,12.9778,42000.0
2010-03-08 12:10:00,15.9,15.93,15.9,15.92,49500.0,12.9778,13.0023,12.9778,12.9941,49500.0
2010-03-08 12:15:00,15.91,15.94,15.91,15.91,39300.0,12.986,13.0104,12.986,12.986,39300.0
2010-03-08 12:20:00,15.92,15.92,15.91,15.92,2300.0,12.9941,12.9941,12.986,12.9941,2300.0
2010-03-08 12:25:00,15.92,15.92,15.91,15.92,3000.0,12.9941,12.9941,12.986,12.9941,3000.0
2010-03-08 12:30:00,15.91,15.94,15.91,15.94,38200.0,12.986,13.0104,12.986,13.0104,38200.0
2010-03-08 12:35:00,15.94,15.94,15.92,15.93,28900.0,13.0104,13.0104,12.9941,13.0023,28900.0
2010-03-08 12:40:00,15.93,15.94,15.91,15.92,86800.0,13.0023,13.0104,12.986,12.9941,86800.0
2010-03-08 12:45:00,15.91,15.93,15.88,15.93,46600.0,12.986,13.0023,12.9615,13.0023,46600.0
2010-03-08 12:50:00,15.93,15.96,15.92,15.95,42100.0,13.0023,13.0268,12.9941,13.0186,42100.0
2010-03-08 12:55:00,15.96,15.98,15.94,15.98,50900.0,13.0268,13.0431,13.0104,13.0431,50900.0
2010-03-08 13:00:00,15.97,15.98,15.97,15.98,17100.0,13.0349,13.0431,13.0349,13.0431,17100.0
2010-03-08 13:05:00,15.98,15.99,15.97,15.99,17700.0,13.0431,13.0513,13.0349,13.0513,17700.0
2010-03-08 13:10:00,15.98,15.99,15.96,15.97,29100.0,13.0431,13.0513,13.0268,13.0349,29100.0
2010-03-08 13:15:00,15.96,15.96,15.94,15.95,19200.0,13.0268,13.0268,13.0104,13.0186,19200.0
2010-03-08 13:20:00,15.95,15.98,15.94,15.95,47600.0,13.0186,13.0431,13.0104,13.0186,47600.0
2010-03-08 13:25:00,15.95,15.96,15.94,15.94,17400.0,13.0186,13.0268,13.0104,13.0104,17400.0
2010-03-08 13:30:00,15.94,15.95,15.94,15.94,34800.0,13.0104,13.0186,13.0104,13.0104,34800.0
2010-03-08 13:35:00,15.94,15.95,15.94,15.95,9600.0,13.0104,13.0186,13.0104,13.0186,9600.0
2010-03-08 13:40:00,15.94,15.94,15.93,15.94,25300.0,13.0104,13.0104,13.0023,13.0104,25300.0
2010-03-08 13:45:00,15.94,15.94,15.91,15.94,119400.0,13.0104,13.0104,12.986,13.0104,119400.0
2010-03-08 13:50:00,15.94,15.94,15.93,15.94,3300.0,13.0104,13.0104,13.0023,13.0104,3300.0
2010-03-08 13:55:00,15.93,15.94,15.93,15.94,7000.0,13.0023,13.0104,13.0023,13.0104,7000.0
2010-03-08 14:00:00,15.93,15.94,15.93,15.94,12000.0,13.0023,13.0104,13.0023,13.0104,12000.0
2010-03-08 14:05:00,15.93,15.94,15.93,15.93,8900.0,13.0023,13.0104,13.0023,13.0023,8900.0
2010-03-08 14:10:00,15.93,15.94,15.93,15.93,11100.0,13.0023,13.0104,13.0023,13.0023,11100.0
2010-03-08 14:15:00,15.94,15.94,15.93,15.94,6800.0,13.0104,13.0104,13.0023,13.0104,6800.0
2010-03-08 14:20:00,15.93,15.94,15.93,15.94,18000.0,13.0023,13.0104,13.0023,13.0104,18000.0
2010-03-08 14:25:00,15.94,15.94,15.93,15.93,6100.0,13.0104,13.0104,13.0023,13.0023,6100.0
2010-03-08 14:30:00,15.94,15.94,15.93,15.94,14000.0,13.0104,13.0104,13.0023,13.0104,14000.0
2010-03-08 14:35:00,15.94,15.94,15.93,15.94,10900.0,13.0104,13.0104,13.0023,13.0104,10900.0
2010-03-08 14:40:00,15.93,15.94,15.93,15.94,30900.0,13.0023,13.0104,13.0023,13.0104,30900.0
2010-03-08 14:45:00,15.94,15.94,15.93,15.94,19000.0,13.0104,13.0104,13.0023,13.0104,19000.0
2010-03-08 14:50:00,15.93,15.94,15.93,15.94,16600.0,13.0023,13.0104,13.0023,13.0104,16600.0
2010-03-08 14:55:00,15.94,15.94,15.93,15.94,8100.0,13.0104,13.0104,13.0023,13.0104,8100.0
2010-03-08 15:00:00,15.94,15.94,15.93,15.94,11900.0,13.0104,13.0104,13.0023,13.0104,11900.0
2010-03-08 15:05:00,15.93,15.94,15.93,15.93,22900.0,13.0023,13.0104,13.0023,13.0023,22900.0
2010-03-08 15:10:00,15.94,15.94,15.93,15.94,29800.0,13.0104,13.0104,13.0023,13.0104,29800.0
2010-03-08 15:15:00,15.94,15.94,15.93,15.94,10300.0,13.0104,13.0104,13.0023,13.0104,10300.0
2010-03-08 15:20:00,15.93,15.94,15.93,15.94,14900.0,13.0023,13.0104,13.0023,13.0104,14900.0
2010-03-08 15:25:00,15.93,15.94,15.92,15.93,62200.0,13.0023,13.0104,12.9941,13.0023,62200.0
2010-03-08 15:30:00,15.92,15.93,15.92,15.93,45500.0,12.9941,13.0023,12.9941,13.0023,45500.0
2010-03-08 15:35:00,15.92,15.95,15.92,15.95,90800.0,12.9941,13.0186,12.9941,13.0186,90800.0
2010-03-08 15:40:00,15.95,15.95,15.93,15.94,89100.0,13.0186,13.0186,13.0023,13.0104,89100.0
2010-03-08 15:45:00,15.93,15.94,15.9,15.91,81100.0,13.0023,13.0104,12.9778,12.986,81100.0
2010-03-08 15:50:00,15.91,15.93,15.9,15.93,121300.0,12.986,13.0023,12.9778,13.0023,121300.0
2010-03-08 15:55:00,15.93,15.93,15.91,15.92,246300.0,13.0023,13.0023,12.986,12.9941,246300.0
2010-03-09 09:30:00,15.91,15.91,15.77,15.84,77700.0,12.986,12.986,12.8717,12.9288,77700.0
2010-03-09 09:35:00,15.84,15.89,15.83,15.86,32600.0,12.9288,12.9696,12.9207,12.9452,32600.0
2010-03-09 09:40:00,15.86,15.9,15.83,15.85,51700.0,12.9452,12.9778,12.9207,12.937,51700.0
2010-03-09 09:45:00,15.85,15.88,15.81,15.88,123000.0,12.937,12.9615,12.9043,12.9615,123000.0
2010-03-09 09:50:00,15.88,15.89,15.82,15.82,50100.0,12.9615,12.9696,12.9125,12.9125,50100.0
2010-03-09 09:55:00,15.82,15.89,15.82,15.88,65500.0,12.9125,12.9696,12.9125,12.9615,65500.0
2010-03-09 10:00:00,15.88,15.9,15.86,15.9,34200.0,12.9615,12.9778,12.9452,12.9778,34200.0
2010-03-09 10:05:00,15.89,15.94,15.88,15.89,68500.0,12.9696,13.0104,12.9615,12.9696,68500.0
2010-03-09 10:10:00,15.9,15.93,15.9,15.9,75000.0,12.9778,13.0023,12.9778,12.9778,75000.0
2010-03-09 10:15:00,15.91,15.93,15.9,15.91,40400.0,12.986,13.0023,12.9778,12.986,40400.0
2010-03-09 10:20:00,15.92,15.93,15.91,15.91,33200.0,12.9941,13.0023,12.986,12.986,33200.0
2010-03-09 10:25:00,15.91,15.93,15.9,15.91,19300.0,12.986,13.0023,12.9778,12.986,19300.0
2010-03-09 10:30:00,15.9,15.91,15.87,15.91,35200.0,12.9778,12.986,12.9533,12.986,35200.0
2010-03-09 10:35:00,15.91,15.94,15.9,15.9,48300.0,12.986,13.0104,12.9778,12.9778,48300.0
2010-03-09 10:40:00,15.9,15.91,15.88,15.91,57200.0,12.9778,12.986,12.9615,12.986,57200.0
2010-03-09 10:45:00,15.91,15.91,15.89,15.89,28300.0,12.986,12.986,12.9696,12.9696,28300.0
2010-03-09 10:50:00,15.9,15.94,15.89,15.94,22100.0,12.9778,13.0104,12.9696,13.0104,22100.0
2010-03-09 10:55:00,15.94,15.95,15.93,15.95,16700.0,13.0104,13.0186,13.0023,13.0186,16700.0
2010-03-09 11:00:00,15.95,15.95,15.88,15.89,48300.0,13.0186,13.0186,12.9615,12.9696,48300.0
2010-03-09 11:05:00,15.89,15.9,15.85,15.85,50800.0,12.9696,12.9778,12.937,12.937,50800.0
2010-03-09 11:10:00,15.85,15.9,15.85,15.89,13800.0,12.937,12.9778,12.937,12.9696,13800.0
2010-03-09 11:15:00,15.9,15.91,15.86,15.88,57300.0,12.9778,12.986,12.9452,12.9615,57300.0
2010-03-09 11:20:00,15.87,15.93,15.87,15.93,40200.0,12.9533,13.0023,12.9533,13.0023,40200.0
2010-03-09 11:25:00,15.9,15.9,15.88,15.9,54900.0,12.9778,12.9778,12.9615,12.9778,54900.0
2010-03-09 11:30:00,15.9,15.92,15.89,15.92,17000.0,12.9778,12.9941,12.9696,12.9941,17000.0
2010-03-09 11:35:00,15.92,15.95,15.89,15.9,25200.0,12.9941,13.0186,12.9696,12.9778,25200.0
2010-03-09 11:40:00,15.9,15.93,15.9,15.91,62200.0,12.9778,13.0023,12.9778,12.986,62200.0
2010-03-09 11:45:00,15.91,15.94,15.91,15.94,30900.0,12.986,13.0104,12.986,13.0104,30900.0
2010-03-09 11:50:00,15.93,15.94,15.93,15.94,5300.0,13.0023,13.0104,13.0023,13.0104,5300.0
2010-03-09 11:55:00,15.93,15.97,15.93,15.97,69900.0,13.0023,13.0349,13.0023,13.0349,69900.0
2010-03-09 12:00:00,15.97,15.98,15.96,15.97,26500.0,13.0349,13.0431,13.0268,13.0349,26500.0
2010-03-09 12:05:00,15.98,15.98,15.97,15.98,13300.0,13.0431,13.0431,13.0349,13.0431,13300.0
2010-03-09 12:10:00,15.98,16.0,15.97,16.0,26300.0,13.0431,13.0594,13.0349,13.0594,26300.0
2010-03-09 12:15:00,16.0,16.0,15.99,16.0,15200.0,13.0594,13.0594,13.0513,13.0594,15200.0
2010-03-09 12:20:00,16.0,16.04,15.99,16.02,147900.0,13.0594,13.0921,13.0513,13.0757,147900.0
2010-03-09 12:25:00,16.02,16.02,16.01,16.01,12000.0,13.0757,13.0757,13.0676,13.0676,12000.0
2010-03-09 12:30:00,16.02,16.03,16.01,16.03,31400.0,13.0757,13.0839,13.0676,13.0839,31400.0
2010-03-09 12:35:00,16.03,16.06,16.02,16.06,45800.0,13.0839,13.1084,13.0757,13.1084,45800.0
2010-03-09 12:40:00,16.05,16.06,16.01,16.01,51100.0,13.1002,13.1084,13.0676,13.0676,51100.0
2010-03-09 12:45:00,16.01,16.01,15.99,16.0,82800.0,13.0676,13.0676,13.0513,13.0594,82800.0
2010-03-09 12:50:00,15.99,15.99,15.98,15.98,22600.0,13.0513,13.0513,13.0431,13.0431,22600.0
2010-03-09 12:55:00,15.98,16.0,15.98,16.0,99500.0,13.0431,13.0594,13.0431,13.0594,99500.0
2010-03-09 13:00:00,16.0,16.01,15.98,16.0,92400.0,13.0594,13.0676,13.0431,13.0594,92400.0
2010-03-09 13:05:00,16.0,16.01,15.99,16.0,59400.0,13.0594,13.0676,13.0513,13.0594,59400.0
2010-03-09 13:10:00,16.0,16.01,15.99,16.01,20200.0,13.0594,13.0676,13.0513,13.0676,20200.0
2010-03-09 13:15:00,16.01,16.02,15.98,15.98,23500.0,13.0676,13.0757,13.0431,13.0431,23500.0
2010-03-09 13:20:00,15.99,15.99,15.96,15.96,30100.0,13.0513,13.0513,13.0268,13.0268,30100.0
2010-03-09 13:25:00,15.97,15.97,15.96,15.97,6800.0,13.0349,13.0349,13.0268,13.0349,6800.0
2010-03-09 13:30:00,15.96,15.99,15.96,15.98,57600.0,13.0268,13.0513,13.0268,13.0431,57600.0
2010-03-09 13:35:00,15.99,16.0,15.98,15.98,68100.0,13.0513,13.0594,13.0431,13.0431,68100.0
2010-03-09 13:40:00,15.98,15.99,15.96,15.99,49400.0,13.0431,13.0513,13.0268,13.0513,49400.0
2010-03-09 13:45:00,15.99,16.01,15.98,16.0,86400.0,13.0513,13.0676,13.0431,13.0594,86400.0
2010-03-09 13:50:00,16.01,16.02,15.99,16.0,37100.0,13.0676,13.0757,13.0513,13.0594,37100.0
2010-03-09 13:55:00,16.0,16.01,16.0,16.01,11400.0,13.0594,13.0676,13.0594,13.0676,11400.0
2010-03-09 14:00:00,16.02,16.02,15.99,16.01,24700.0,13.0757,13.0757,13.0513,13.0676,24700.0
2010-03-09 14:05:00,16.0,16.01,15.99,15.99,29700.0,13.0594,13.0676,13.0513,13.0513,29700.0
2010-03-09 14:10:00,15.99,16.0,15.99,16.0,20700.0,13.0513,13.0594,13.0513,13.0594,20700.0
2010-03-09 14:15:00,15.99,16.02,15.99,16.02,26700.0,13.0513,13.0757,13.0513,13.0757,26700.0
2010-03-09 14:20:00,16.02,16.03,16.01,16.02,20500.0,13.0757,13.0839,13.0676,13.0757,20500.0
2010-03-09 14:25:00,16.03,16.03,16.02,16.02,14900.0,13.0839,13.0839,13.0757,13.0757,14900.0
2010-03-09 14:30:00,16.03,16.04,16.01,16.01,30800.0,13.0839,13.0921,13.0676,13.0676,30800.0
2010-03-09 14:35:00,16.0,16.02,15.97,15.99,27900.0,13.0594,13.0757,13.0349,13.0513,27900.0
2010-03-09 14:40:00,15.98,16.0,15.97,15.98,40800.0,13.0431,13.0594,13.0349,13.0431,40800.0
2010-03-09 14:45:00,15.98,15.98,15.96,15.97,10500.0,13.0431,13.0431,13.0268,13.0349,10500.0
2010-03-09 14:50:00,15.96,15.97,15.9,15.92,50400.0,13.0268,13.0349,12.9778,12.9941,50400.0
2010-03-09 14:55:00,15.93,15.93,15.87,15.87,39100.0,13.0023,13.0023,12.9533,12.9533,39100.0
2010-03-09 15:00:00,15.87,15.87,15.85,15.86,23800.0,12.9533,12.9533,12.937,12.9452,23800.0
2010-03-09 15:05:00,15.86,15.88,15.81,15.84,143500.0,12.9452,12.9615,12.9043,12.9288,143500.0
2010-03-09 15:10:00,15.84,15.85,15.8,15.81,39800.0,12.9288,12.937,12.8962,12.9043,39800.0
2010-03-09 15:15:00,15.81,15.81,15.73,15.75,88300.0,12.9043,12.9043,12.839,12.8554,88300.0
2010-03-09 15:20:00,15.75,15.77,15.74,15.77,25700.0,12.8554,12.8717,12.8472,12.8717,25700.0
2010-03-09 15:25:00,15.76,15.8,15.74,15.8,81800.0,12.8635,12.8962,12.8472,12.8962,81800.0
2010-03-09 15:30:00,15.8,15.8,15.77,15.79,68700.0,12.8962,12.8962,12.8717,12.888,68700.0
2010-03-09 15:35:00,15.79,15.8,15.78,15.79,34700.0,12.888,12.8962,12.8799,12.888,34700.0
2010-03-09 15:40:00,15.8,15.82,15.78,15.79,62100.0,12.8962,12.9125,12.8799,12.888,62100.0
2010-03-09 15:45:00,15.79,15.8,15.77,15.77,32100.0,12.888,12.8962,12.8717,12.8717,32100.0
2010-03-09 15:50:00,15.78,15.84,15.77,15.8,153900.0,12.8799,12.9288,12.8717,12.8962,153900.0
2010-03-09 15:55:00,15.8,15.81,15.79,15.81,83900.0,12.8962,12.9043,12.888,12.9043,83900.0
2010-03-10 09:30:00,15.81,15.93,15.81,15.9,42700.0,12.9043,13.0023,12.9043,12.9778,42700.0
2010-03-10 09:35:00,15.9,15.93,15.85,15.86,115100.0,12.9778,13.0023,12.937,12.9452,115100.0
2010-03-10 09:40:00,15.86,15.87,15.84,15.87,68600.0,12.9452,12.9533,12.9288,12.9533,68600.0
2010-03-10 09:45:00,15.88,15.88,15.84,15.85,54900.0,12.9615,12.9615,12.9288,12.937,54900.0
2010-03-10 09:50:00,15.85,15.85,15.81,15.81,50300.0,12.937,12.937,12.9043,12.9043,50300.0
2010-03-10 09:55:00,15.83,15.86,15.82,15.85,62000.0,12.9207,12.9452,12.9125,12.937,62000.0
2010-03-10 10:00:00,15.87,15.89,15.85,15.86,84900.0,12.9533,12.9696,12.937,12.9452,84900.0
2010-03-10 10:05:00,15.87,15.9,15.86,15.89,69200.0,12.9533,12.9778,12.9452,12.9696,69200.0
2010-03-10 10:10:00,15.88,15.94,15.88,15.9,79300.0,12.9615,13.0104,12.9615,12.9778,79300.0
2010-03-10 10:15:00,15.9,15.9,15.83,15.84,110100.0,12.9778,12.9778,12.9207,12.9288,110100.0
2010-03-10 10:20:00,15.85,15.87,15.85,15.87,86800.0,12.937,12.9533,12.937,12.9533,86800.0
2010-03-10 10:25:00,15.86,15.9,15.86,15.9,54600.0,12.9452,12.9778,12.9452,12.9778,54600.0
2010-03-10 10:30:00,15.9,15.9,15.89,15.9,56600.0,12.9778,12.9778,12.9696,12.9778,56600.0
2010-03-10 10:35:00,15.9,15.94,15.89,15.93,103800.0,12.9778,13.0104,12.9696,13.0023,103800.0
2010-03-10 10:40:00,15.93,15.93,15.91,15.92,22900.0,13.0023,13.0023,12.986,12.9941,22900.0
2010-03-10 10:45:00,15.92,15.92,15.89,15.9,42500.0,12.9941,12.9941,12.9696,12.9778,42500.0
2010-03-10 10:50:00,15.9,15.91,15.89,15.89,39100.0,12.9778,12.986,12.9696,12.9696,39100.0
2010-03-10 10:55:00,15.89,15.9,15.88,15.9,13900.0,12.9696,12.9778,12.9615,12.9778,13900.0
2010-03-10 11:00:00,15.9,15.93,15.9,15.92,37100.0,12.9778,13.0023,12.9778,12.9941,37100.0
2010-03-10 11:05:00,15.91,15.92,15.9,15.9,51200.0,12.986,12.9941,12.9778,12.9778,51200.0
2010-03-10 11:10:00,15.91,15.91,15.87,15.88,26800.0,12.986,12.986,12.9533,12.9615,26800.0
2010-03-10 11:15:00,15.88,15.9,15.87,15.9,33500.0,12.9615,12.9778,12.9533,12.9778,33500.0
2010-03-10 11:20:00,15.9,15.9,15.87,15.88,15200.0,12.9778,12.9778,12.9533,12.9615,15200.0
2010-03-10 11:25:00,15.87,15.88,15.87,15.87,11300.0,12.9533,12.9615,12.9533,12.9533,11300.0
2010-03-10 11:30:00,15.87,15.91,15.86,15.89,72000.0,12.9533,12.986,12.9452,12.9696,72000.0
2010-03-10 11:35:00,15.89,15.89,15.87,15.87,32000.0,12.9696,12.9696,12.9533,12.9533,32000.0
2010-03-10 11:40:00,15.86,15.87,15.85,15.85,25700.0,12.9452,12.9533,12.937,12.937,25700.0
2010-03-10 11:45:00,15.86,15.86,15.83,15.84,24600.0,12.9452,12.9452,12.9207,12.9288,24600.0
2010-03-10 11:50:00,15.84,15.84,15.82,15.83,84200.0,12.9288,12.9288,12.9125,12.9207,84200.0
2010-03-10 11:55:00,15.82,15.84,15.81,15.84,38700.0,12.9125,12.9288,12.9043,12.9288,38700.0
2010-03-10 12:00:00,15.84,15.84,15.81,15.84,22600.0,12.9288,12.9288,12.9043,12.9288,22600.0
2010-03-10 12:05:00,15.84,15.84,15.77,15.77,72700.0,12.9288,12.9288,12.8717,12.8717,72700.0
2010-03-10 12:10:00,15.77,15.77,15.72,15.75,39600.0,12.8717,12.8717,12.8309,12.8554,39600.0
2010-03-10 12:15:00,15.76,15.76,15.7,15.73,82400.0,12.8635,12.8635,12.8146,12.839,82400.0
2010-03-10 12:20:00,15.74,15.77,15.74,15.74,96500.0,12.8472,12.8717,12.8472,12.8472,96500.0
2010-03-10 12:25:00,15.74,15.76,15.68,15.68,85500.0,12.8472,12.8635,12.7982,12.7982,85500.0
2010-03-10 12:30:00,15.69,15.69,15.65,15.68,91200.0,12.8064,12.8064,12.7737,12.7982,91200.0
2010-03-10 12:35:00,15.68,15.7,15.66,15.69,62300.0,12.7982,12.8146,12.7819,12.8064,62300.0
2010-03-10 12:40:00,15.69,15.7,15.66,15.67,100400.0,12.8064,12.8146,12.7819,12.7901,100400.0
2010-03-10 12:45:00,15.66,15.67,15.64,15.65,79600.0,12.7819,12.7901,12.7656,12.7737,79600.0
2010-03-10 12:50:00,15.66,15.7,15.63,15.7,72900.0,12.7819,12.8146,12.7574,12.8146,72900.0
2010-03-10 12:55:00,15.69,15.7,15.69,15.7,52800.0,12.8064,12.8146,12.8064,12.8146,52800.0
2010-03-10 13:00:00,15.7,15.7,15.67,15.69,49600.0,12.8146,12.8146,12.7901,12.8064,49600.0
2010-03-10 13:05:00,15.69,15.7,15.67,15.69,29400.0,12.8064,12.8146,12.7901,12.8064,29400.0
2010-03-10 13:10:00,15.69,15.69,15.68,15.69,19900.0,12.8064,12.8064,12.7982,12.8064,19900.0
2010-03-10 13:15:00,15.69,15.7,15.68,15.7,73200.0,12.8064,12.8146,12.7982,12.8146,73200.0
2010-03-10 13:20:00,15.69,15.72,15.69,15.72,20200.0,12.8064,12.8309,12.8064,12.8309,20200.0
2010-03-10 13:25:00,15.72,15.72,15.69,15.69,20000.0,12.8309,12.8309,12.8064,12.8064,20000.0
2010-03-10 13:30:00,15.7,15.72,15.69,15.72,18900.0,12.8146,12.8309,12.8064,12.8309,18900.0
2010-03-10 13:35:00,15.72,15.74,15.72,15.74,27400.0,12.8309,12.8472,12.8309,12.8472,27400.0
2010-03-10 13:40:00,15.74,15.74,15.69,15.7,82100.0,12.8472,12.8472,12.8064,12.8146,82100.0
2010-03-10 13:45:00,15.71,15.74,15.7,15.74,33100.0,12.8227,12.8472,12.8146,12.8472,33100.0
2010-03-10 13:50:00,15.73,15.74,15.7,15.71,27000.0,12.839,12.8472,12.8146,12.8227,27000.0
2010-03-10 13:55:00,15.71,15.71,15.67,15.68,21600.0,12.8227,12.8227,12.7901,12.7982,21600.0
2010-03-10 14:00:00,15.68,15.71,15.68,15.71,27800.0,12.7982,12.8227,12.7982,12.8227,27800.0
2010-03-10 14:05:00,15.72,15.74,15.7,15.72,31200.0,12.8309,12.8472,12.8146,12.8309,31200.0
2010-03-10 14:10:00,15.73,15.73,15.71,15.72,13200.0,12.839,12.839,12.8227,12.8309,13200.0
2010-03-10 14:15:00,15.73,15.74,15.71,15.71,70800.0,12.839,12.8472,12.8227,12.8227,70800.0
2010-03-10 14:20:00,15.72,15.72,15.68,15.68,35700.0,12.8309,12.8309,12.7982,12.7982,35700.0
2010-03-10 14:25:00,15.69,15.69,15.68,15.69,27100.0,12.8064,12.8064,12.7982,12.8064,27100.0
2010-03-10 14:30:00,15.69,15.69,15.68,15.69,16200.0,12.8064,12.8064,12.7982,12.8064,16200.0
2010-03-10 14:35:00,15.69,15.73,15.69,15.73,39000.0,12.8064,12.839,12.8064,12.839,39000.0
2010-03-10 14:40:00,15.73,15.73,15.71,15.72,27700.0,12.839,12.839,12.8227,12.8309,27700.0
2010-03-10 14:45:00,15.72,15.74,15.71,15.74,21000.0,12.8309,12.8472,12.8227,12.8472,21000.0
2010-03-10 14:50:00,15.73,15.74,15.7,15.7,49300.0,12.839,12.8472,12.8146,12.8146,49300.0
2010-03-10 14:55:00,15.7,15.71,15.69,15.69,20700.0,12.8146,12.8227,12.8064,12.8064,20700.0
2010-03-10 15:00:00,15.69,15.74,15.69,15.73,54900.0,12.8064,12.8472,12.8064,12.839,54900.0
2010-03-10 15:05:00,15.73,15.74,15.7,15.73,44900.0,12.839,12.8472,12.8146,12.839,44900.0
2010-03-10 15:10:00,15.73,15.75,15.73,15.75,13300.0,12.839,12.8554,12.839,12.8554,13300.0
2010-03-10 15:15:00,15.75,15.75,15.73,15.74,30700.0,12.8554,12.8554,12.839,12.8472,30700.0
2010-03-10 15:20:00,15.74,15.75,15.73,15.75,32900.0,12.8472,12.8554,12.839,12.8554,32900.0
2010-03-10 15:25:00,15.75,15.75,15.71,15.71,38300.0,12.8554,12.8554,12.8227,12.8227,38300.0
2010-03-10 15:30:00,15.71,15.71,15.67,15.69,45000.0,12.8227,12.8227,12.7901,12.8064,45000.0
2010-03-10 15:35:00,15.68,15.72,15.68,15.7,40400.0,12.7982,12.8309,12.7982,12.8146,40400.0
2010-03-10 15:40:00,15.71,15.73,15.7,15.73,40600.0,12.8227,12.839,12.8146,12.839,40600.0
2010-03-10 15:45:00,15.72,15.76,15.72,15.75,76700.0,12.8309,12.8635,12.8309,12.8554,76700.0
2010-03-10 15:50:00,15.76,15.77,15.73,15.76,100600.0,12.8635,12.8717,12.839,12.8635,100600.0
2010-03-10 15:55:00,15.76,15.77,15.75,15.76,74500.0,12.8635,12.8717,12.8554,12.8635,74500.0
2010-03-11 09:30:00,15.67,15.69,15.6,15.63,91800.0,12.7901,12.8064,12.7329,12.7574,91800.0
2010-03-11 09:35:00,15.61,15.61,15.51,15.53,140100.0,12.7411,12.7411,12.6595,12.6758,140100.0
2010-03-11 09:40:00,15.54,15.59,15.51,15.55,214000.0,12.684,12.7248,12.6595,12.6921,214000.0
2010-03-11 09:45:00,15.55,15.57,15.5,15.51,97200.0,12.6921,12.7084,12.6513,12.6595,97200.0
2010-03-11 09:50:00,15.5,15.51,15.42,15.43,78400.0,12.6513,12.6595,12.586,12.5942,78400.0
2010-03-11 09:55:00,15.44,15.44,15.36,15.38,174700.0,12.6023,12.6023,12.537,12.5534,174700.0
2010-03-11 10:00:00,15.38,15.44,15.34,15.38,121700.0,12.5534,12.6023,12.5207,12.5534,121700.0
2010-03-11 10:05:00,15.37,15.38,15.34,15.35,107400.0,12.5452,12.5534,12.5207,12.5289,107400.0
2010-03-11 10:10:00,15.36,15.36,15.3,15.31,111700.0,12.537,12.537,12.4881,12.4962,111700.0
2010-03-11 10:15:00,15.31,15.34,15.3,15.33,105600.0,12.4962,12.5207,12.4881,12.5126,105600.0
2010-03-11 10:20:00,15.33,15.41,15.33,15.36,112800.0,12.5126,12.5779,12.5126,12.537,112800.0
2010-03-11 10:25:00,15.36,15.39,15.34,15.38,30000.0,12.537,12.5615,12.5207,12.5534,30000.0
2010-03-11 10:30:00,15.38,15.41,15.38,15.41,44100.0,12.5534,12.5779,12.5534,12.5779,44100.0
2010-03-11 10:35:00,15.41,15.44,15.4,15.44,33000.0,12.5779,12.6023,12.5697,12.6023,33000.0
2010-03-11 10:40:00,15.44,15.48,15.44,15.45,48800.0,12.6023,12.635,12.6023,12.6105,48800.0
2010-03-11 10:45:00,15.44,15.44,15.4,15.43,56100.0,12.6023,12.6023,12.5697,12.5942,56100.0
2010-03-11 10:50:00,15.43,15.43,15.39,15.43,48000.0,12.5942,12.5942,12.5615,12.5942,48000.0
2010-03-11 10:55:00,15.43,15.44,15.42,15.43,25700.0,12.5942,12.6023,12.586,12.5942,25700.0
2010-03-11 11:00:00,15.44,15.46,15.42,15.44,52200.0,12.6023,12.6187,12.586,12.6023,52200.0
2010-03-11 11:05:00,15.44,15.44,15.38,15.39,75600.0,12.6023,12.6023,12.5534,12.5615,75600.0
2010-03-11 11:10:00,15.39,15.4,15.39,15.39,18800.0,12.5615,12.5697,12.5615,12.5615,18800.0
2010-03-11 11:15:00,15.39,15.44,15.39,15.43,53000.0,12.5615,12.6023,12.5615,12.5942,53000.0
2010-03-11 11:20:00,15.44,15.45,15.42,15.42,28200.0,12.6023,12.6105,12.586,12.586,28200.0
2010-03-11 11:25:00,15.43,15.43,15.41,15.42,15200.0,12.5942,12.5942,12.5779,12.586,15200.0
2010-03-11 11:30:00,15.41,15.43,15.4,15.41,72900.0,12.5779,12.5942,12.5697,12.5779,72900.0
2010-03-11 11:35:00,15.41,15.43,15.4,15.41,30000.0,12.5779,12.5942,12.5697,12.5779,30000.0
2010-03-11 11:40:00,15.4,15.4,15.37,15.38,98600.0,12.5697,12.5697,12.5452,12.5534,98600.0
2010-03-11 11:45:00,15.38,15.46,15.38,15.45,55400.0,12.5534,12.6187,12.5534,12.6105,55400.0
2010-03-11 11:50:00,15.45,15.46,15.42,15.46,33200.0,12.6105,12.6187,12.586,12.6187,33200.0
2010-03-11 11:55:00,15.46,15.48,15.44,15.48,57500.0,12.6187,12.635,12.6023,12.635,57500.0
2010-03-11 12:00:00,15.48,15.48,15.45,15.45,28500.0,12.635,12.635,12.6105,12.6105,28500.0
2010-03-11 12:05:00,15.45,15.48,15.44,15.46,33700.0,12.6105,12.635,12.6023,12.6187,33700.0
2010-03-11 12:10:00,15.47,15.48,15.46,15.47,42800.0,12.6268,12.635,12.6187,12.6268,42800.0
2010-03-11 12:15:00,15.47,15.47,15.42,15.43,35800.0,12.6268,12.6268,12.586,12.5942,35800.0
2010-03-11 12:20:00,15.43,15.43,15.37,15.37,52500.0,12.5942,12.5942,12.5452,12.5452,52500.0
2010-03-11 12:25:00,15.37,15.38,15.33,15.33,73400.0,12.5452,12.5534,12.5126,12.5126,73400.0
2010-03-11 12:30:00,15.33,15.33,15.28,15.28,171000.0,12.5126,12.5126,12.4717,12.4717,171000.0
2010-03-11 12:35:00,15.28,15.31,15.28,15.31,67400.0,12.4717,12.4962,12.4717,12.4962,67400.0
2010-03-11 12:40:00,15.3,15.34,15.3,15.34,32800.0,12.4881,12.5207,12.4881,12.5207,32800.0
2010-03-11 12:45:00,15.34,15.37,15.33,15.36,29600.0,12.5207,12.5452,12.5126,12.537,29600.0
2010-03-11 12:50:00,15.36,15.4,15.34,15.39,58900.0,12.537,12.5697,12.5207,12.5615,58900.0
2010-03-11 12:55:00,15.39,15.4,15.37,15.4,51000.0,12.5615,12.5697,12.5452,12.5697,51000.0
2010-03-11 13:00:00,15.39,15.42,15.39,15.4,71400.0,12.5615,12.586,12.5615,12.5697,71400.0
2010-03-11 13:05:00,15.4,15.46,15.4,15.45,56200.0,12.5697,12.6187,12.5697,12.6105,56200.0
2010-03-11 13:10:00,15.44,15.46,15.43,15.44,38600.0,12.6023,12.6187,12.5942,12.6023,38600.0
2010-03-11 13:15:00,15.44,15.44,15.42,15.43,32800.0,12.6023,12.6023,12.586,12.5942,32800.0
2010-03-11 13:20:00,15.42,15.43,15.41,15.43,22500.0,12.586,12.5942,12.5779,12.5942,22500.0
2010-03-11 13:25:00,15.43,15.43,15.42,15.43,3900.0,12.5942,12.5942,12.586,12.5942,3900.0
2010-03-11 13:30:00,15.42,15.43,15.42,15.43,11000.0,12.586,12.5942,12.586,12.5942,11000.0
2010-03-11 13:35:00,15.43,15.45,15.42,15.42,43500.0,12.5942,12.6105,12.586,12.586,43500.0
2010-03-11 13:40:00,15.41,15.46,15.39,15.46,40900.0,12.5779,12.6187,12.5615,12.6187,40900.0
2010-03-11 13:45:00,15.46,15.48,15.45,15.47,17200.0,12.6187,12.635,12.6105,12.6268,17200.0
2010-03-11 13:50:00,15.48,15.48,15.43,15.43,21000.0,12.635,12.635,12.5942,12.5942,21000.0
2010-03-11 13:55:00,15.43,15.44,15.38,15.39,9200.0,12.5942,12.6023,12.5534,12.5615,9200.0
2010-03-11 14:00:00,15.38,15.39,15.38,15.38,7500.0,12.5534,12.5615,12.5534,12.5534,7500.0
2010-03-11 14:05:00,15.39,15.4,15.38,15.38,57200.0,12.5615,12.5697,12.5534,12.5534,57200.0
2010-03-11 14:10:00,15.39,15.43,15.39,15.43,15000.0,12.5615,12.5942,12.5615,12.5942,15000.0
2010-03-11 14:15:00,15.43,15.44,15.41,15.44,14100.0,12.5942,12.6023,12.5779,12.6023,14100.0
2010-03-11 14:20:00,15.44,15.47,15.44,15.44,21900.0,12.6023,12.6268,12.6023,12.6023,21900.0
2010-03-11 14:25:00,15.45,15.45,15.42,15.43,13900.0,12.6105,12.6105,12.586,12.5942,13900.0
2010-03-11 14:30:00,15.42,15.43,15.4,15.43,22400.0,12.586,12.5942,12.5697,12.5942,22400.0
2010-03-11 14:35:00,15.43,15.47,15.42,15.47,16700.0,12.5942,12.6268,12.586,12.6268,16700.0
2010-03-11 14:40:00,15.47,15.48,15.46,15.47,18000.0,12.6268,12.635,12.6187,12.6268,18000.0
2010-03-11 14:45:00,15.47,15.48,15.46,15.47,18700.0,12.6268,12.635,12.6187,12.6268,18700.0
2010-03-11 14:50:00,15.47,15.48,15.46,15.47,9100.0,12.6268,12.635,12.6187,12.6268,9100.0
2010-03-11 14:55:00,15.48,15.48,15.47,15.48,5900.0,12.635,12.635,12.6268,12.635,5900.0
2010-03-11 15:00:00,15.48,15.48,15.47,15.48,27400.0,12.635,12.635,12.6268,12.635,27400.0
2010-03-11 15:05:00,15.48,15.48,15.47,15.48,78200.0,12.635,12.635,12.6268,12.635,78200.0
2010-03-11 15:10:00,15.48,15.48,15.47,15.48,11600.0,12.635,12.635,12.6268,12.635,11600.0
2010-03-11 15:15:00,15.48,15.49,15.47,15.48,171800.0,12.635,12.6432,12.6268,12.635,171800.0
2010-03-11 15:20:00,15.49,15.49,15.45,15.46,38600.0,12.6432,12.6432,12.6105,12.6187,38600.0
2010-03-11 15:25:00,15.45,15.5,15.43,15.5,92000.0,12.6105,12.6513,12.5942,12.6513,92000.0
2010-03-11 15:30:00,15.49,15.5,15.48,15.5,46700.0,12.6432,12.6513,12.635,12.6513,46700.0
2010-03-11 15:35:00,15.5,15.51,15.49,15.51,30500.0,12.6513,12.6595,12.6432,12.6595,30500.0
2010-03-11 15:40:00,15.51,15.55,15.51,15.55,77100.0,12.6595,12.6921,12.6595,12.6921,77100.0
2010-03-11 15:45:00,15.54,15.57,15.54,15.56,33500.0,12.684,12.7084,12.684,12.7003,33500.0
2010-03-11 15:50:00,15.57,15.61,15.56,15.61,188400.0,12.7084,12.7411,12.7003,12.7411,188400.0
2010-03-11 15:55:00,15.61,15.63,15.6,15.63,191300.0,12.7411,12.7574,12.7329,12.7574,191300.0
2010-03-12 09:30:00,15.65,15.65,15.54,15.55,45800.0,12.7737,12.7737,12.684,12.6921,45800.0
2010-03-12 09:35:00,15.54,15.57,15.5,15.5,101200.0,12.684,12.7084,12.6513,12.6513,101200.0
2010-03-12 09:40:00,15.5,15.53,15.47,15.51,50200.0,12.6513,12.6758,12.6268,12.6595,50200.0
2010-03-12 09:45:00,15.5,15.56,15.49,15.56,34000.0,12.6513,12.7003,12.6432,12.7003,34000.0
2010-03-12 09:50:00,15.56,15.58,15.55,15.56,32700.0,12.7003,12.7166,12.6921,12.7003,32700.0
2010-03-12 09:55:00,15.56,15.57,15.51,15.52,22400.0,12.7003,12.7084,12.6595,12.6676,22400.0
2010-03-12 10:00:00,15.52,15.53,15.4,15.41,69100.0,12.6676,12.6758,12.5697,12.5779,69100.0
2010-03-12 10:05:00,15.41,15.43,15.37,15.4,46900.0,12.5779,12.5942,12.5452,12.5697,46900.0
2010-03-12 10:10:00,15.4,15.44,15.35,15.39,49300.0,12.5697,12.6023,12.5289,12.5615,49300.0
2010-03-12 10:15:00,15.38,15.4,15.35,15.35,100200.0,12.5534,12.5697,12.5289,12.5289,100200.0
2010-03-12 10:20:00,15.35,15.38,15.33,15.37,60400.0,12.5289,12.5534,12.5126,12.5452,60400.0
2010-03-12 10:25:00,15.37,15.37,15.35,15.37,53300.0,12.5452,12.5452,12.5289,12.5452,53300.0
2010-03-12 10:30:00,15.36,15.37,15.34,15.36,49200.0,12.537,12.5452,12.5207,12.537,49200.0
2010-03-12 10:35:00,15.36,15.38,15.34,15.37,64700.0,12.537,12.5534,12.5207,12.5452,64700.0
2010-03-12 10:40:00,15.37,15.38,15.34,15.35,125700.0,12.5452,12.5534,12.5207,12.5289,125700.0
2010-03-12 10:45:00,15.35,15.35,15.31,15.34,75700.0,12.5289,12.5289,12.4962,12.5207,75700.0
2010-03-12 10:50:00,15.35,15.36,15.34,15.35,24700.0,12.5289,12.537,12.5207,12.5289,24700.0
2010-03-12 10:55:00,15.36,15.36,15.33,15.35,18000.0,12.537,12.537,12.5126,12.5289,18000.0
2010-03-12 11:00:00,15.34,15.37,15.34,15.34,49400.0,12.5207,12.5452,12.5207,12.5207,49400.0
2010-03-12 11:05:00,15.33,15.35,15.3,15.35,95700.0,12.5126,12.5289,12.4881,12.5289,95700.0
2010-03-12 11:10:00,15.35,15.35,15.31,15.32,34000.0,12.5289,12.5289,12.4962,12.5044,34000.0
2010-03-12 11:15:00,15.33,15.4,15.33,15.4,41600.0,12.5126,12.5697,12.5126,12.5697,41600.0
2010-03-12 11:20:00,15.39,15.47,15.39,15.47,36000.0,12.5615,12.6268,12.5615,12.6268,36000.0
2010-03-12 11:25:00,15.48,15.48,15.46,15.47,14200.0,12.635,12.635,12.6187,12.6268,14200.0
2010-03-12 11:30:00,15.47,15.49,15.46,15.47,25100.0,12.6268,12.6432,12.6187,12.6268,25100.0
2010-03-12 11:35:00,15.46,15.49,15.45,15.49,17600.0,12.6187,12.6432,12.6105,12.6432,17600.0
2010-03-12 11:40:00,15.49,15.5,15.49,15.5,10200.0,12.6432,12.6513,12.6432,12.6513,10200.0
2010-03-12 11:45:00,15.49,15.5,15.47,15.48,16600.0,12.6432,12.6513,12.6268,12.635,16600.0
2010-03-12 11:50:00,15.47,15.48,15.45,15.46,15000.0,12.6268,12.635,12.6105,12.6187,15000.0
2010-03-12 11:55:00,15.45,15.49,15.45,15.48,9700.0,12.6105,12.6432,12.6105,12.635,9700.0
2010-03-12 12:00:00,15.48,15.49,15.45,15.46,47900.0,12.635,12.6432,12.6105,12.6187,47900.0
2010-03-12 12:05:00,15.47,15.47,15.45,15.45,9200.0,12.6268,12.6268,12.6105,12.6105,9200.0
2010-03-12 12:10:00,15.46,15.47,15.46,15.47,6200.0,12.6187,12.6268,12.6187,12.6268,6200.0
2010-03-12 12:15:00,15.46,15.47,15.45,15.45,11700.0,12.6187,12.6268,12.6105,12.6105,11700.0
2010-03-12 12:20:00,15.45,15.47,15.44,15.45,36500.0,12.6105,12.6268,12.6023,12.6105,36500.0
2010-03-12 12:25:00,15.46,15.46,15.43,15.43,33100.0,12.6187,12.6187,12.5942,12.5942,33100.0
2010-03-12 12:30:00,15.43,15.44,15.39,15.4,22700.0,12.5942,12.6023,12.5615,12.5697,22700.0
2010-03-12 12:35:00,15.4,15.4,15.35,15.38,15600.0,12.5697,12.5697,12.5289,12.5534,15600.0
2010-03-12 12:40:00,15.38,15.41,15.38,15.4,6700.0,12.5534,12.5779,12.5534,12.5697,6700.0
2010-03-12 12:45:00,15.4,15.42,15.4,15.41,8600.0,12.5697,12.586,12.5697,12.5779,8600.0
2010-03-12 12:50:00,15.41,15.42,15.39,15.39,20100.0,12.5779,12.586,12.5615,12.5615,20100.0
2010-03-12 12:55:00,15.38,15.39,15.34,15.34,98500.0,12.5534,12.5615,12.5207,12.5207,98500.0
2010-03-12 13:00:00,15.35,15.35,15.33,15.34,41200.0,12.5289,12.5289,12.5126,12.5207,41200.0
2010-03-12 13:05:00,15.35,15.35,15.34,15.35,15500.0,12.5289,12.5289,12.5207,12.5289,15500.0
2010-03-12 13:10:00,15.35,15.37,15.34,15.36,54400.0,12.5289,12.5452,12.5207,12.537,54400.0
2010-03-12 13:15:00,15.36,15.36,15.34,15.34,21300.0,12.537,12.537,12.5207,12.5207,21300.0
2010-03-12 13:20:00,15.33,15.36,15.32,15.33,29400.0,12.5126,12.537,12.5044,12.5126,29400.0
2010-03-12 13:25:00,15.33,15.37,15.32,15.36,122800.0,12.5126,12.5452,12.5044,12.537,122800.0
2010-03-12 13:30:00,15.37,15.38,15.36,15.37,11300.0,12.5452,12.5534,12.537,12.5452,11300.0
2010-03-12 13:35:00,15.37,15.37,15.34,15.34,68300.0,12.5452,12.5452,12.5207,12.5207,68300.0
2010-03-12 13:40:00,15.34,15.34,15.32,15.33,49700.0,12.5207,12.5207,12.5044,12.5126,49700.0
2010-03-12 13:45:00,15.32,15.34,15.31,15.34,24600.0,12.5044,12.5207,12.4962,12.5207,24600.0
2010-03-12 13:50:00,15.34,15.34,15.3,15.31,14600.0,12.5207,12.5207,12.4881,12.4962,14600.0
2010-03-12 13:55:00,15.31,15.33,15.3,15.33,35400.0,12.4962,12.5126,12.4881,12.5126,35400.0
2010-03-12 14:00:00,15.33,15.36,15.33,15.36,8000.0,12.5126,12.537,12.5126,12.537,8000.0
2010-03-12 14:05:00,15.36,15.37,15.35,15.37,8300.0,12.537,12.5452,12.5289,12.5452,8300.0
2010-03-12 14:10:00,15.37,15.38,15.36,15.37,17300.0,12.5452,12.5534,12.537,12.5452,17300.0
2010-03-12 14:15:00,15.38,15.4,15.37,15.4,12600.0,12.5534,12.5697,12.5452,12.5697,12600.0
2010-03-12 14:20:00,15.4,15.4,15.39,15.4,14200.0,12.5697,12.5697,12.5615,12.5697,14200.0
2010-03-12 14:25:00,15.39,15.4,15.38,15.4,44500.0,12.5615,12.5697,12.5534,12.5697,44500.0
2010-03-12 14:30:00,15.4,15.42,15.39,15.41,22600.0,12.5697,12.586,12.5615,12.5779,22600.0
2010-03-12 14:35:00,15.42,15.43,15.4,15.4,45700.0,12.586,12.5942,12.5697,12.5697,45700.0
2010-03-12 14:40:00,15.41,15.43,15.4,15.4,18700.0,12.5779,12.5942,12.5697,12.5697,18700.0
2010-03-12 14:45:00,15.41,15.42,15.4,15.42,17800.0,12.5779,12.586,12.5697,12.586,17800.0
2010-03-12 14:50:00,15.42,15.42,15.37,15.37,68700.0,12.586,12.586,12.5452,12.5452,68700.0
2010-03-12 14:55:00,15.38,15.38,15.37,15.38,16200.0,12.5534,12.5534,12.5452,12.5534,16200.0
2010-03-12 15:00:00,15.38,15.38,15.3,15.34,168900.0,12.5534,12.5534,12.4881,12.5207,168900.0
2010-03-12 15:05:00,15.34,15.35,15.32,15.33,33600.0,12.5207,12.5289,12.5044,12.5126,33600.0
2010-03-12 15:10:00,15.33,15.34,15.32,15.33,28600.0,12.5126,12.5207,12.5044,12.5126,28600.0
2010-03-12 15:15:00,15.33,15.34,15.3,15.31,31700.0,12.5126,12.5207,12.4881,12.4962,31700.0
2010-03-12 15:20:00,15.3,15.32,15.28,15.3,93000.0,12.4881,12.5044,12.4717,12.4881,93000.0
2010-03-12 15:25:00,15.3,15.31,15.29,15.31,51100.0,12.4881,12.4962,12.4799,12.4962,51100.0
2010-03-12 15:30:00,15.31,15.34,15.3,15.34,40700.0,12.4962,12.5207,12.4881,12.5207,40700.0
2010-03-12 15:35:00,15.34,15.36,15.33,15.36,30000.0,12.5207,12.537,12.5126,12.537,30000.0
2010-03-12 15:40:00,15.35,15.36,15.35,15.36,33700.0,12.5289,12.537,12.5289,12.537,33700.0
2010-03-12 15:45:00,15.36,15.38,15.36,15.38,18200.0,12.537,12.5534,12.537,12.5534,18200.0
2010-03-12 15:50:00,15.38,15.38,15.34,15.35,105700.0,12.5534,12.5534,12.5207,12.5289,105700.0
2010-03-12 15:55:00,15.35,15.37,15.35,15.36,107100.0,12.5289,12.5452,12.5289,12.537,107100.0
2010-03-15 09:30:00,15.36,15.37,15.18,15.24,81900.0,12.537,12.5452,12.3901,12.4391,81900.0
2010-03-15 09:35:00,15.24,15.31,15.23,15.31,27900.0,12.4391,12.4962,12.4309,12.4962,27900.0
2010-03-15 09:40:00,15.29,15.32,15.24,15.24,22200.0,12.4799,12.5044,12.4391,12.4391,22200.0
2010-03-15 09:45:00,15.24,15.41,15.23,15.41,32400.0,12.4391,12.5779,12.4309,12.5779,32400.0
2010-03-15 09:50:00,15.4,15.41,15.29,15.29,23700.0,12.5697,12.5779,12.4799,12.4799,23700.0
2010-03-15 09:55:00,15.29,15.3,15.2,15.22,52800.0,12.4799,12.4881,12.4064,12.4228,52800.0
2010-03-15 10:00:00,15.22,15.22,15.15,15.21,88600.0,12.4228,12.4228,12.3656,12.4146,88600.0
2010-03-15 10:05:00,15.22,15.32,15.21,15.32,102900.0,12.4228,12.5044,12.4146,12.5044,102900.0
2010-03-15 10:10:00,15.33,15.35,15.28,15.35,74100.0,12.5126,12.5289,12.4717,12.5289,74100.0
2010-03-15 10:15:00,15.34,15.35,15.28,15.34,58900.0,12.5207,12.5289,12.4717,12.5207,58900.0
2010-03-15 10:20:00,15.35,15.39,15.34,15.35,23700.0,12.5289,12.5615,12.5207,12.5289,23700.0
2010-03-15 10:25:00,15.36,15.38,15.31,15.37,53900.0,12.537,12.5534,12.4962,12.5452,53900.0
2010-03-15 10:30:00,15.36,15.38,15.34,15.37,39200.0,12.537,12.5534,12.5207,12.5452,39200.0
2010-03-15 10:35:00,15.37,15.4,15.36,15.37,34600.0,12.5452,12.5697,12.537,12.5452,34600.0
2010-03-15 10:40:00,15.38,15.41,15.38,15.38,42200.0,12.5534,12.5779,12.5534,12.5534,42200.0
2010-03-15 10:45:00,15.38,15.4,15.32,15.33,46100.0,12.5534,12.5697,12.5044,12.5126,46100.0
2010-03-15 10:50:00,15.32,15.37,15.32,15.37,24400.0,12.5044,12.5452,12.5044,12.5452,24400.0
2010-03-15 10:55:00,15.36,15.37,15.3,15.32,29300.0,12.537,12.5452,12.4881,12.5044,29300.0
2010-03-15 11:00:00,15.32,15.35,15.31,15.32,49300.0,12.5044,12.5289,12.4962,12.5044,49300.0
2010-03-15 11:05:00,15.3,15.33,15.28,15.3,48900.0,12.4881,12.5126,12.4717,12.4881,48900.0
2010-03-15 11:10:00,15.3,15.31,15.22,15.23,40000.0,12.4881,12.4962,12.4228,12.4309,40000.0
2010-03-15 11:15:00,15.23,15.3,15.23,15.28,100100.0,12.4309,12.4881,12.4309,12.4717,100100.0
2010-03-15 11:20:00,15.27,15.29,15.26,15.27,29500.0,12.4636,12.4799,12.4554,12.4636,29500.0
2010-03-15 11:25:00,15.28,15.28,15.24,15.25,32300.0,12.4717,12.4717,12.4391,12.4473,32300.0
2010-03-15 11:30:00,15.24,15.31,15.24,15.3,51200.0,12.4391,12.4962,12.4391,12.4881,51200.0
2010-03-15 11:35:00,15.31,15.33,15.28,15.33,49000.0,12.4962,12.5126,12.4717,12.5126,49000.0
2010-03-15 11:40:00,15.32,15.36,15.32,15.34,75400.0,12.5044,12.537,12.5044,12.5207,75400.0
2010-03-15 11:45:00,15.34,15.36,15.34,15.35,22200.0,12.5207,12.537,12.5207,12.5289,22200.0
2010-03-15 11:50:00,15.34,15.35,15.31,15.32,74900.0,12.5207,12.5289,12.4962,12.5044,74900.0
2010-03-15 11:55:00,15.32,15.32,15.26,15.28,76700.0,12.5044,12.5044,12.4554,12.4717,76700.0
2010-03-15 12:00:00,15.28,15.32,15.28,15.29,107200.0,12.4717,12.5044,12.4717,12.4799,107200.0
2010-03-15 12:05:00,15.29,15.33,15.29,15.33,32500.0,12.4799,12.5126,12.4799,12.5126,32500.0
2010-03-15 12:10:00,15.33,15.33,15.32,15.33,11800.0,12.5126,12.5126,12.5044,12.5126,11800.0
2010-03-15 12:15:00,15.33,15.33,15.3,15.32,63900.0,12.5126,12.5126,12.4881,12.5044,63900.0
2010-03-15 12:20:00,15.32,15.33,15.3,15.3,34200.0,12.5044,12.5126,12.4881,12.4881,34200.0
2010-03-15 12:25:00,15.3,15.33,15.3,15.3,53000.0,12.4881,12.5126,12.4881,12.4881,53000.0
2010-03-15 12:30:00,15.3,15.33,15.3,15.31,104300.0,12.4881,12.5126,12.4881,12.4962,104300.0
2010-03-15 12:35:00,15.31,15.33,15.31,15.33,67400.0,12.4962,12.5126,12.4962,12.5126,67400.0
2010-03-15 12:40:00,15.33,15.33,15.29,15.29,83000.0,12.5126,12.5126,12.4799,12.4799,83000.0
2010-03-15 12:45:00,15.29,15.32,15.28,15.29,41900.0,12.4799,12.5044,12.4717,12.4799,41900.0
2010-03-15 12:50:00,15.29,15.3,15.28,15.3,32400.0,12.4799,12.4881,12.4717,12.4881,32400.0
2010-03-15 12:55:00,15.29,15.31,15.29,15.3,27400.0,12.4799,12.4962,12.4799,12.4881,27400.0
2010-03-15 13:00:00,15.29,15.3,15.27,15.28,55200.0,12.4799,12.4881,12.4636,12.4717,55200.0
2010-03-15 13:05:00,15.28,15.29,15.27,15.29,33400.0,12.4717,12.4799,12.4636,12.4799,33400.0
2010-03-15 13:10:00,15.29,15.3,15.28,15.3,24100.0,12.4799,12.4881,12.4717,12.4881,24100.0
2010-03-15 13:15:00,15.3,15.31,15.29,15.31,17400.0,12.4881,12.4962,12.4799,12.4962,17400.0
2010-03-15 13:20:00,15.31,15.31,15.3,15.31,13100.0,12.4962,12.4962,12.4881,12.4962,13100.0
2010-03-15 13:25:00,15.3,15.34,15.29,15.34,53800.0,12.4881,12.5207,12.4799,12.5207,53800.0
2010-03-15 13:30:00,15.34,15.35,15.33,15.35,14500.0,12.5207,12.5289,12.5126,12.5289,14500.0
2010-03-15 13:35:00,15.35,15.35,15.33,15.33,30100.0,12.5289,12.5289,12.5126,12.5126,30100.0
2010-03-15 13:40:00,15.33,15.35,15.32,15.34,29800.0,12.5126,12.5289,12.5044,12.5207,29800.0
2010-03-15 13:45:00,15.34,15.35,15.32,15.32,35700.0,12.5207,12.5289,12.5044,12.5044,35700.0
2010-03-15 13:50:00,15.33,15.34,15.32,15.34,13400.0,12.5126,12.5207,12.5044,12.5207,13400.0
2010-03-15 13:55:00,15.33,15.34,15.3,15.3,31400.0,12.5126,12.5207,12.4881,12.4881,31400.0
2010-03-15 14:00:00,15.31,15.31,15.28,15.3,55100.0,12.4962,12.4962,12.4717,12.4881,55100.0
2010-03-15 14:05:00,15.31,15.31,15.26,15.29,59500.0,12.4962,12.4962,12.4554,12.4799,59500.0
2010-03-15 14:10:00,15.29,15.3,15.28,15.3,37700.0,12.4799,12.4881,12.4717,12.4881,37700.0
2010-03-15 14:15:00,15.3,15.31,15.29,15.31,73900.0,12.4881,12.4962,12.4799,12.4962,73900.0
2010-03-15 14:20:00,15.31,15.31,15.28,15.3,34200.0,12.4962,12.4962,12.4717,12.4881,34200.0
2010-03-15 14:25:00,15.3,15.33,15.3,15.32,30500.0,12.4881,12.5126,12.4881,12.5044,30500.0
2010-03-15 14:30:00,15.31,15.32,15.29,15.3,27600.0,12.4962,12.5044,12.4799,12.4881,27600.0
2010-03-15 14:35:00,15.3,15.31,15.28,15.3,70200.0,12.4881,12.4962,12.4717,12.4881,70200.0
2010-03-15 14:40:00,15.29,15.32,15.29,15.32,44000.0,12.4799,12.5044,12.4799,12.5044,44000.0
2010-03-15 14:45:00,15.32,15.34,15.31,15.32,51300.0,12.5044,12.5207,12.4962,12.5044,51300.0
2010-03-15 14:50:00,15.32,15.35,15.32,15.35,51600.0,12.5044,12.5289,12.5044,12.5289,51600.0
2010-03-15 14:55:00,15.34,15.36,15.34,15.35,14500.0,12.5207,12.537,12.5207,12.5289,14500.0
2010-03-15 15:00:00,15.36,15.36,15.35,15.36,19000.0,12.537,12.537,12.5289,12.537,19000.0
2010-03-15 15:05:00,15.35,15.36,15.35,15.36,34300.0,12.5289,12.537,12.5289,12.537,34300.0
2010-03-15 15:10:00,15.35,15.37,15.35,15.35,40700.0,12.5289,12.5452,12.5289,12.5289,40700.0
2010-03-15 15:15:00,15.36,15.37,15.35,15.37,54200.0,12.537,12.5452,12.5289,12.5452,54200.0
2010-03-15 15:20:00,15.37,15.38,15.36,15.37,28200.0,12.5452,12.5534,12.537,12.5452,28200.0
2010-03-15 15:25:00,15.38,15.38,15.35,15.35,118700.0,12.5534,12.5534,12.5289,12.5289,118700.0
2010-03-15 15:30:00,15.36,15.38,15.35,15.36,78100.0,12.537,12.5534,12.5289,12.537,78100.0
2010-03-15 15:35:00,15.36,15.39,15.34,15.39,62300.0,12.537,12.5615,12.5207,12.5615,62300.0
2010-03-15 15:40:00,15.38,15.4,15.36,15.37,89200.0,12.5534,12.5697,12.537,12.5452,89200.0
2010-03-15 15:45:00,15.37,15.38,15.35,15.36,143800.0,12.5452,12.5534,12.5289,12.537,143800.0
2010-03-15 15:50:00,15.37,15.37,15.34,15.37,125700.0,12.5452,12.5452,12.5207,12.5452,125700.0
2010-03-15 15:55:00,15.37,15.37,15.35,15.36,210300.0,12.5452,12.5452,12.5289,12.537,210300.0
2010-03-16 09:30:00,15.33,15.41,15.32,15.41,107300.0,12.5126,12.5779,12.5044,12.5779,107300.0
2010-03-16 09:35:00,15.39,15.45,15.39,15.41,58100.0,12.5615,12.6105,12.5615,12.5779,58100.0
2010-03-16 09:40:00,15.41,15.41,15.33,15.35,26400.0,12.5779,12.5779,12.5126,12.5289,26400.0
2010-03-16 09:45:00,15.34,15.36,15.33,15.36,71700.0,12.5207,12.537,12.5126,12.537,71700.0
2010-03-16 09:50:00,15.35,15.36,15.34,15.35,55200.0,12.5289,12.537,12.5207,12.5289,55200.0
2010-03-16 09:55:00,15.35,15.44,15.34,15.44,53200.0,12.5289,12.6023,12.5207,12.6023,53200.0
2010-03-16 10:00:00,15.44,15.46,15.43,15.46,25400.0,12.6023,12.6187,12.5942,12.6187,25400.0
2010-03-16 10:05:00,15.46,15.5,15.46,15.49,27800.0,12.6187,12.6513,12.6187,12.6432,27800.0
2010-03-16 10:10:00,15.49,15.49,15.41,15.44,37600.0,12.6432,12.6432,12.5779,12.6023,37600.0
2010-03-16 10:15:00,15.44,15.46,15.44,15.45,37100.0,12.6023,12.6187,12.6023,12.6105,37100.0
2010-03-16 10:20:00,15.46,15.49,15.44,15.48,29300.0,12.6187,12.6432,12.6023,12.635,29300.0
2010-03-16 10:25:00,15.49,15.54,15.48,15.51,136600.0,12.6432,12.684,12.635,12.6595,136600.0
2010-03-16 10:30:00,15.51,15.6,15.51,15.6,70200.0,12.6595,12.7329,12.6595,12.7329,70200.0
2010-03-16 10:35:00,15.61,15.63,15.57,15.58,83200.0,12.7411,12.7574,12.7084,12.7166,83200.0
2010-03-16 10:40:00,15.59,15.62,15.58,15.61,60800.0,12.7248,12.7493,12.7166,12.7411,60800.0
2010-03-16 10:45:00,15.61,15.63,15.58,15.6,77800.0,12.7411,12.7574,12.7166,12.7329,77800.0
2010-03-16 10:50:00,15.6,15.67,15.6,15.67,73300.0,12.7329,12.7901,12.7329,12.7901,73300.0
2010-03-16 10:55:00,15.66,15.74,15.64,15.74,61800.0,12.7819,12.8472,12.7656,12.8472,61800.0
2010-03-16 11:00:00,15.73,15.77,15.71,15.76,113900.0,12.839,12.8717,12.8227,12.8635,113900.0
2010-03-16 11:05:00,15.76,15.76,15.71,15.71,55600.0,12.8635,12.8635,12.8227,12.8227,55600.0
2010-03-16 11:10:00,15.71,15.72,15.69,15.7,40300.0,12.8227,12.8309,12.8064,12.8146,40300.0
2010-03-16 11:15:00,15.7,15.7,15.69,15.7,11900.0,12.8146,12.8146,12.8064,12.8146,11900.0
2010-03-16 11:20:00,15.69,15.7,15.67,15.69,32300.0,12.8064,12.8146,12.7901,12.8064,32300.0
2010-03-16 11:25:00,15.7,15.73,15.68,15.69,40800.0,12.8146,12.839,12.7982,12.8064,40800.0
2010-03-16 11:30:00,15.69,15.72,15.67,15.68,31200.0,12.8064,12.8309,12.7901,12.7982,31200.0
2010-03-16 11:35:00,15.68,15.69,15.64,15.65,22600.0,12.7982,12.8064,12.7656,12.7737,22600.0
2010-03-16 11:40:00,15.65,15.66,15.64,15.64,40100.0,12.7737,12.7819,12.7656,12.7656,40100.0
2010-03-16 11:45:00,15.63,15.66,15.63,15.66,35900.0,12.7574,12.7819,12.7574,12.7819,35900.0
2010-03-16 11:50:00,15.65,15.66,15.65,15.66,2900.0,12.7737,12.7819,12.7737,12.7819,2900.0
2010-03-16 11:55:00,15.66,15.66,15.63,15.65,25900.0,12.7819,12.7819,12.7574,12.7737,25900.0
2010-03-16 12:00:00,15.65,15.66,15.62,15.64,32100.0,12.7737,12.7819,12.7493,12.7656,32100.0
2010-03-16 12:05:00,15.65,15.66,15.64,15.66,39500.0,12.7737,12.7819,12.7656,12.7819,39500.0
2010-03-16 12:10:00,15.66,15.66,15.65,15.66,18200.0,12.7819,12.7819,12.7737,12.7819,18200.0
2010-03-16 12:15:00,15.66,15.67,15.65,15.66,15500.0,12.7819,12.7901,12.7737,12.7819,15500.0
2010-03-16 12:20:00,15.67,15.67,15.65,15.66,9700.0,12.7901,12.7901,12.7737,12.7819,9700.0
2010-03-16 12:25:00,15.66,15.66,15.62,15.62,36800.0,12.7819,12.7819,12.7493,12.7493,36800.0
2010-03-16 12:30:00,15.63,15.65,15.62,15.65,34400.0,12.7574,12.7737,12.7493,12.7737,34400.0
2010-03-16 12:35:00,15.64,15.65,15.63,15.65,22000.0,12.7656,12.7737,12.7574,12.7737,22000.0
2010-03-16 12:40:00,15.65,15.65,15.63,15.64,30300.0,12.7737,12.7737,12.7574,12.7656,30300.0
2010-03-16 12:45:00,15.63,15.65,15.63,15.65,10900.0,12.7574,12.7737,12.7574,12.7737,10900.0
2010-03-16 12:50:00,15.65,15.65,15.64,15.64,10600.0,12.7737,12.7737,12.7656,12.7656,10600.0
2010-03-16 12:55:00,15.64,15.66,15.64,15.66,25800.0,12.7656,12.7819,12.7656,12.7819,25800.0
2010-03-16 13:00:00,15.66,15.66,15.65,15.66,5400.0,12.7819,12.7819,12.7737,12.7819,5400.0
2010-03-16 13:05:00,15.66,15.67,15.65,15.67,18100.0,12.7819,12.7901,12.7737,12.7901,18100.0
2010-03-16 13:10:00,15.67,15.67,15.66,15.66,7900.0,12.7901,12.7901,12.7819,12.7819,7900.0
2010-03-16 13:15:00,15.66,15.68,15.66,15.67,15300.0,12.7819,12.7982,12.7819,12.7901,15300.0
2010-03-16 13:20:00,15.68,15.68,15.66,15.66,18500.0,12.7982,12.7982,12.7819,12.7819,18500.0
2010-03-16 13:25:00,15.67,15.67,15.65,15.65,26000.0,12.7901,12.7901,12.7737,12.7737,26000.0
2010-03-16 13:30:00,15.65,15.67,15.65,15.66,14300.0,12.7737,12.7901,12.7737,12.7819,14300.0
2010-03-16 13:35:00,15.67,15.7,15.67,15.69,18300.0,12.7901,12.8146,12.7901,12.8064,18300.0
2010-03-16 13:40:00,15.7,15.71,15.69,15.71,10700.0,12.8146,12.8227,12.8064,12.8227,10700.0
2010-03-16 13:45:00,15.71,15.72,15.68,15.68,24500.0,12.8227,12.8309,12.7982,12.7982,24500.0
2010-03-16 13:50:00,15.67,15.68,15.65,15.65,12500.0,12.7901,12.7982,12.7737,12.7737,12500.0
2010-03-16 13:55:00,15.66,15.67,15.65,15.66,19300.0,12.7819,12.7901,12.7737,12.7819,19300.0
2010-03-16 14:00:00,15.65,15.66,15.64,15.66,33000.0,12.7737,12.7819,12.7656,12.7819,33000.0
2010-03-16 14:05:00,15.66,15.66,15.65,15.66,5000.0,12.7819,12.7819,12.7737,12.7819,5000.0
2010-03-16 14:10:00,15.65,15.7,15.65,15.68,25800.0,12.7737,12.8146,12.7737,12.7982,25800.0
2010-03-16 14:15:00,15.69,15.7,15.64,15.7,50900.0,12.8064,12.8146,12.7656,12.8146,50900.0
2010-03-16 14:20:00,15.71,15.74,15.67,15.74,43800.0,12.8227,12.8472,12.7901,12.8472,43800.0
2010-03-16 14:25:00,15.74,15.74,15.69,15.69,50400.0,12.8472,12.8472,12.8064,12.8064,50400.0
2010-03-16 14:30:00,15.7,15.7,15.66,15.67,30400.0,12.8146,12.8146,12.7819,12.7901,30400.0
2010-03-16 14:35:00,15.67,15.67,15.6,15.63,35500.0,12.7901,12.7901,12.7329,12.7574,35500.0
2010-03-16 14:40:00,15.62,15.65,15.58,15.59,58500.0,12.7493,12.7737,12.7166,12.7248,58500.0
2010-03-16 14:45:00,15.59,15.67,15.59,15.67,28200.0,12.7248,12.7901,12.7248,12.7901,28200.0
2010-03-16 14:50:00,15.66,15.71,15.65,15.69,43500.0,12.7819,12.8227,12.7737,12.8064,43500.0
2010-03-16 14:55:00,15.69,15.7,15.67,15.68,27100.0,12.8064,12.8146,12.7901,12.7982,27100.0
2010-03-16 15:00:00,15.67,15.69,15.66,15.66,36300.0,12.7901,12.8064,12.7819,12.7819,36300.0
2010-03-16 15:05:00,15.66,15.69,15.64,15.68,73900.0,12.7819,12.8064,12.7656,12.7982,73900.0
2010-03-16 15:10:00,15.65,15.7,15.65,15.7,31900.0,12.7737,12.8146,12.7737,12.8146,31900.0
2010-03-16 15:15:00,15.7,15.73,15.68,15.72,66300.0,12.8146,12.839,12.7982,12.8309,66300.0
2010-03-16 15:20:00,15.72,15.72,15.68,15.69,77100.0,12.8309,12.8309,12.7982,12.8064,77100.0
2010-03-16 15:25:00,15.69,15.7,15.66,15.66,31600.0,12.8064,12.8146,12.7819,12.7819,31600.0
2010-03-16 15:30:00,15.66,15.72,15.66,15.71,79000.0,12.7819,12.8309,12.7819,12.8227,79000.0
2010-03-16 15:35:00,15.71,15.73,15.68,15.69,69300.0,12.8227,12.839,12.7982,12.8064,69300.0
2010-03-16 15:40:00,15.69,15.74,15.68,15.73,141500.0,12.8064,12.8472,12.7982,12.839,141500.0
2010-03-16 15:45:00,15.73,15.73,15.68,15.69,83200.0,12.839,12.839,12.7982,12.8064,83200.0
2010-03-16 15:50:00,15.69,15.73,15.67,15.73,149500.0,12.8064,12.839,12.7901,12.839,149500.0
2010-03-16 15:55:00,15.73,15.73,15.66,15.68,342300.0,12.839,12.839,12.7819,12.7982,342300.0
2010-03-17 09:30:00,15.78,15.8,15.75,15.8,52100.0,12.8799,12.8962,12.8554,12.8962,52100.0
2010-03-17 09:35:00,15.8,15.85,15.79,15.85,64900.0,12.8962,12.937,12.888,12.937,64900.0
2010-03-17 09:40:00,15.85,15.86,15.83,15.85,46300.0,12.937,12.9452,12.9207,12.937,46300.0
2010-03-17 09:45:00,15.85,15.86,15.83,15.86,42300.0,12.937,12.9452,12.9207,12.9452,42300.0
2010-03-17 09:50:00,15.86,15.88,15.84,15.87,124400.0,12.9452,12.9615,12.9288,12.9533,124400.0
2010-03-17 09:55:00,15.88,15.9,15.86,15.9,77700.0,12.9615,12.9778,12.9452,12.9778,77700.0
2010-03-17 10:00:00,15.89,15.91,15.89,15.91,42900.0,12.9696,12.986,12.9696,12.986,42900.0
2010-03-17 10:05:00,15.91,15.95,15.9,15.95,61700.0,12.986,13.0186,12.9778,13.0186,61700.0
2010-03-17 10:10:00,15.95,15.95,15.93,15.94,43400.0,13.0186,13.0186,13.0023,13.0104,43400.0
2010-03-17 10:15:00,15.94,16.0,15.94,15.99,92200.0,13.0104,13.0594,13.0104,13.0513,92200.0
2010-03-17 10:20:00,15.99,16.02,15.98,16.02,103100.0,13.0513,13.0757,13.0431,13.0757,103100.0
2010-03-17 10:25:00,16.02,16.02,15.99,16.01,49700.0,13.0757,13.0757,13.0513,13.0676,49700.0
2010-03-17 10:30:00,16.02,16.05,16.01,16.04,126400.0,13.0757,13.1002,13.0676,13.0921,126400.0
2010-03-17 10:35:00,16.04,16.05,16.01,16.05,39800.0,13.0921,13.1002,13.0676,13.1002,39800.0
2010-03-17 10:40:00,16.04,16.09,16.04,16.08,52300.0,13.0921,13.1329,13.0921,13.1247,52300.0
2010-03-17 10:45:00,16.08,16.09,16.07,16.08,45700.0,13.1247,13.1329,13.1166,13.1247,45700.0
2010-03-17 10:50:00,16.08,16.09,16.04,16.09,60300.0,13.1247,13.1329,13.0921,13.1329,60300.0
2010-03-17 10:55:00,16.08,16.09,16.06,16.08,48700.0,13.1247,13.1329,13.1084,13.1247,48700.0
2010-03-17 11:00:00,16.08,16.08,16.06,16.08,37200.0,13.1247,13.1247,13.1084,13.1247,37200.0
2010-03-17 11:05:00,16.08,16.08,16.06,16.06,39300.0,13.1247,13.1247,13.1084,13.1084,39300.0
2010-03-17 11:10:00,16.06,16.1,16.06,16.09,39400.0,13.1084,13.141,13.1084,13.1329,39400.0
2010-03-17 11:15:00,16.1,16.1,16.08,16.09,62400.0,13.141,13.141,13.1247,13.1329,62400.0
2010-03-17 11:20:00,16.09,16.1,16.03,16.03,96200.0,13.1329,13.141,13.0839,13.0839,96200.0
2010-03-17 11:25:00,16.03,16.07,16.02,16.04,46500.0,13.0839,13.1166,13.0757,13.0921,46500.0
2010-03-17 11:30:00,16.05,16.06,16.02,16.03,27800.0,13.1002,13.1084,13.0757,13.0839,27800.0
2010-03-17 11:35:00,16.02,16.02,15.97,15.98,49500.0,13.0757,13.0757,13.0349,13.0431,49500.0
2010-03-17 11:40:00,15.98,16.0,15.98,15.98,19600.0,13.0431,13.0594,13.0431,13.0431,19600.0
2010-03-17 11:45:00,15.98,16.03,15.98,16.03,63200.0,13.0431,13.0839,13.0431,13.0839,63200.0
2010-03-17 11:50:00,16.02,16.04,16.01,16.03,40200.0,13.0757,13.0921,13.0676,13.0839,40200.0
2010-03-17 11:55:00,16.04,16.06,16.03,16.06,100000.0,13.0921,13.1084,13.0839,13.1084,100000.0
2010-03-17 12:00:00,16.06,16.06,16.05,16.05,36700.0,13.1084,13.1084,13.1002,13.1002,36700.0
2010-03-17 12:05:00,16.05,16.07,16.05,16.06,66000.0,13.1002,13.1166,13.1002,13.1084,66000.0
2010-03-17 12:10:00,16.06,16.06,16.05,16.06,6900.0,13.1084,13.1084,13.1002,13.1084,6900.0
2010-03-17 12:15:00,16.06,16.06,16.05,16.06,44400.0,13.1084,13.1084,13.1002,13.1084,44400.0
2010-03-17 12:20:00,16.06,16.06,16.05,16.06,12900.0,13.1084,13.1084,13.1002,13.1084,12900.0
2010-03-17 12:25:00,16.06,16.06,16.05,16.06,97000.0,13.1084,13.1084,13.1002,13.1084,97000.0
2010-03-17 12:30:00,16.05,16.06,16.05,16.06,12400.0,13.1002,13.1084,13.1002,13.1084,12400.0
2010-03-17 12:35:00,16.06,16.06,16.04,16.06,39800.0,13.1084,13.1084,13.0921,13.1084,39800.0
2010-03-17 12:40:00,16.06,16.08,16.05,16.07,74000.0,13.1084,13.1247,13.1002,13.1166,74000.0
2010-03-17 12:45:00,16.07,16.08,16.06,16.08,28400.0,13.1166,13.1247,13.1084,13.1247,28400.0
2010-03-17 12:50:00,16.08,16.08,16.05,16.06,27200.0,13.1247,13.1247,13.1002,13.1084,27200.0
2010-03-17 12:55:00,16.07,16.07,16.05,16.06,29100.0,13.1166,13.1166,13.1002,13.1084,29100.0
2010-03-17 13:00:00,16.06,16.06,16.05,16.05,11000.0,13.1084,13.1084,13.1002,13.1002,11000.0
2010-03-17 13:05:00,16.06,16.09,16.06,16.08,71300.0,13.1084,13.1329,13.1084,13.1247,71300.0
2010-03-17 13:10:00,16.09,16.13,16.08,16.13,55900.0,13.1329,13.1655,13.1247,13.1655,55900.0
2010-03-17 13:15:00,16.13,16.14,16.13,16.14,21000.0,13.1655,13.1737,13.1655,13.1737,21000.0
2010-03-17 13:20:00,16.14,16.18,16.13,16.18,90600.0,13.1737,13.2063,13.1655,13.2063,90600.0
2010-03-17 13:25:00,16.18,16.23,16.17,16.21,103700.0,13.2063,13.2472,13.1982,13.2308,103700.0
2010-03-17 13:30:00,16.2,16.25,16.2,16.24,57700.0,13.2227,13.2635,13.2227,13.2553,57700.0
2010-03-17 13:35:00,16.25,16.28,16.22,16.23,81800.0,13.2635,13.288,13.239,13.2472,81800.0
2010-03-17 13:40:00,16.23,16.24,16.2,16.21,41600.0,13.2472,13.2553,13.2227,13.2308,41600.0
2010-03-17 13:45:00,16.21,16.24,16.21,16.22,36400.0,13.2308,13.2553,13.2308,13.239,36400.0
2010-03-17 13:50:00,16.22,16.25,16.21,16.23,52600.0,13.239,13.2635,13.2308,13.2472,52600.0
2010-03-17 13:55:00,16.23,16.25,16.23,16.25,15500.0,13.2472,13.2635,13.2472,13.2635,15500.0
2010-03-17 14:00:00,16.25,16.25,16.22,16.24,29900.0,13.2635,13.2635,13.239,13.2553,29900.0
2010-03-17 14:05:00,16.24,16.25,16.23,16.25,24700.0,13.2553,13.2635,13.2472,13.2635,24700.0
2010-03-17 14:10:00,16.25,16.25,16.23,16.23,37700.0,13.2635,13.2635,13.2472,13.2472,37700.0
2010-03-17 14:15:00,16.24,16.24,16.22,16.23,49400.0,13.2553,13.2553,13.239,13.2472,49400.0
2010-03-17 14:20:00,16.24,16.25,16.23,16.24,27900.0,13.2553,13.2635,13.2472,13.2553,27900.0
2010-03-17 14:25:00,16.23,16.27,16.23,16.26,82300.0,13.2472,13.2798,13.2472,13.2716,82300.0
2010-03-17 14:30:00,16.26,16.27,16.23,16.24,88100.0,13.2716,13.2798,13.2472,13.2553,88100.0
2010-03-17 14:35:00,16.24,16.25,16.21,16.21,92300.0,13.2553,13.2635,13.2308,13.2308,92300.0
2010-03-17 14:40:00,16.21,16.22,16.19,16.2,60400.0,13.2308,13.239,13.2145,13.2227,60400.0
2010-03-17 14:45:00,16.19,16.21,16.17,16.21,105600.0,13.2145,13.2308,13.1982,13.2308,105600.0
2010-03-17 14:50:00,16.2,16.2,16.13,16.15,53800.0,13.2227,13.2227,13.1655,13.1819,53800.0
2010-03-17 14:55:00,16.15,16.15,16.1,16.14,124900.0,13.1819,13.1819,13.141,13.1737,124900.0
2010-03-17 15:00:00,16.13,16.19,16.12,16.18,70900.0,13.1655,13.2145,13.1574,13.2063,70900.0
2010-03-17 15:05:00,16.18,16.19,16.18,16.19,42100.0,13.2063,13.2145,13.2063,13.2145,42100.0
2010-03-17 15:10:00,16.19,16.2,16.17,16.2,24900.0,13.2145,13.2227,13.1982,13.2227,24900.0
2010-03-17 15:15:00,16.19,16.2,16.12,16.13,65900.0,13.2145,13.2227,13.1574,13.1655,65900.0
2010-03-17 15:20:00,16.13,16.18,16.12,16.17,99300.0,13.1655,13.2063,13.1574,13.1982,99300.0
2010-03-17 15:25:00,16.17,16.17,16.13,16.15,74900.0,13.1982,13.1982,13.1655,13.1819,74900.0
2010-03-17 15:30:00,16.14,16.15,16.09,16.09,37600.0,13.1737,13.1819,13.1329,13.1329,37600.0
2010-03-17 15:35:00,16.09,16.14,16.08,16.12,70000.0,13.1329,13.1737,13.1247,13.1574,70000.0
2010-03-17 15:40:00,16.13,16.13,16.09,16.1,45600.0,13.1655,13.1655,13.1329,13.141,45600.0
2010-03-17 15:45:00,16.1,16.18,16.1,16.18,60500.0,13.141,13.2063,13.141,13.2063,60500.0
2010-03-17 15:50:00,16.17,16.18,16.12,16.12,60700.0,13.1982,13.2063,13.1574,13.1574,60700.0
2010-03-17 15:55:00,16.12,16.13,16.08,16.08,273300.0,13.1574,13.1655,13.1247,13.1247,273300.0
2010-03-18 09:30:00,16.18,16.18,16.03,16.09,37500.0,13.2063,13.2063,13.0839,13.1329,37500.0
2010-03-18 09:35:00,16.1,16.15,16.04,16.1,52800.0,13.141,13.1819,13.0921,13.141,52800.0
2010-03-18 09:40:00,16.1,16.12,16.0,16.01,28500.0,13.141,13.1574,13.0594,13.0676,28500.0
2010-03-18 09:45:00,16.01,16.02,15.97,16.0,45300.0,13.0676,13.0757,13.0349,13.0594,45300.0
2010-03-18 09:50:00,16.01,16.03,15.99,16.02,24900.0,13.0676,13.0839,13.0513,13.0757,24900.0
2010-03-18 09:55:00,16.02,16.06,16.01,16.05,23100.0,13.0757,13.1084,13.0676,13.1002,23100.0
2010-03-18 10:00:00,16.06,16.15,16.06,16.08,49700.0,13.1084,13.1819,13.1084,13.1247,49700.0
2010-03-18 10:05:00,16.09,16.09,16.0,16.01,53000.0,13.1329,13.1329,13.0594,13.0676,53000.0
2010-03-18 10:10:00,16.0,16.05,15.98,16.04,31800.0,13.0594,13.1002,13.0431,13.0921,31800.0
2010-03-18 10:15:00,16.05,16.06,16.02,16.05,38900.0,13.1002,13.1084,13.0757,13.1002,38900.0
2010-03-18 10:20:00,16.04,16.06,15.94,15.97,62000.0,13.0921,13.1084,13.0104,13.0349,62000.0
2010-03-18 10:25:00,15.97,15.97,15.84,15.84,30800.0,13.0349,13.0349,12.9288,12.9288,30800.0
2010-03-18 10:30:00,15.84,15.87,15.83,15.83,26200.0,12.9288,12.9533,12.9207,12.9207,26200.0
2010-03-18 10:35:00,15.81,15.82,15.76,15.8,66700.0,12.9043,12.9125,12.8635,12.8962,66700.0
2010-03-18 10:40:00,15.8,15.82,15.78,15.81,21000.0,12.8962,12.9125,12.8799,12.9043,21000.0
2010-03-18 10:45:00,15.81,15.84,15.81,15.84,21700.0,12.9043,12.9288,12.9043,12.9288,21700.0
2010-03-18 10:50:00,15.85,15.88,15.84,15.85,26700.0,12.937,12.9615,12.9288,12.937,26700.0
2010-03-18 10:55:00,15.84,15.9,15.84,15.9,14200.0,12.9288,12.9778,12.9288,12.9778,14200.0
2010-03-18 11:00:00,15.9,15.9,15.89,15.89,23200.0,12.9778,12.9778,12.9696,12.9696,23200.0
2010-03-18 11:05:00,15.89,15.96,15.89,15.95,33000.0,12.9696,13.0268,12.9696,13.0186,33000.0
2010-03-18 11:10:00,15.95,15.95,15.9,15.91,21600.0,13.0186,13.0186,12.9778,12.986,21600.0
2010-03-18 11:15:00,15.91,15.97,15.91,15.96,18800.0,12.986,13.0349,12.986,13.0268,18800.0
2010-03-18 11:20:00,15.96,15.97,15.94,15.95,16000.0,13.0268,13.0349,13.0104,13.0186,16000.0
2010-03-18 11:25:00,15.95,15.95,15.9,15.9,11200.0,13.0186,13.0186,12.9778,12.9778,11200.0
2010-03-18 11:30:00,15.89,15.9,15.88,15.88,8200.0,12.9696,12.9778,12.9615,12.9615,8200.0
2010-03-18 11:35:00,15.88,15.9,15.87,15.87,34400.0,12.9615,12.9778,12.9533,12.9533,34400.0
2010-03-18 11:40:00,15.88,15.88,15.84,15.86,34200.0,12.9615,12.9615,12.9288,12.9452,34200.0
2010-03-18 11:45:00,15.85,15.87,15.84,15.86,23400.0,12.937,12.9533,12.9288,12.9452,23400.0
2010-03-18 11:50:00,15.86,15.86,15.83,15.85,22800.0,12.9452,12.9452,12.9207,12.937,22800.0
2010-03-18 11:55:00,15.86,15.88,15.82,15.82,22700.0,12.9452,12.9615,12.9125,12.9125,22700.0
2010-03-18 12:00:00,15.82,15.82,15.8,15.8,21000.0,12.9125,12.9125,12.8962,12.8962,21000.0
2010-03-18 12:05:00,15.8,15.82,15.79,15.82,28600.0,12.8962,12.9125,12.888,12.9125,28600.0
2010-03-18 12:10:00,15.82,15.82,15.75,15.77,32700.0,12.9125,12.9125,12.8554,12.8717,32700.0
2010-03-18 12:15:00,15.76,15.79,15.75,15.78,43100.0,12.8635,12.888,12.8554,12.8799,43100.0
2010-03-18 12:20:00,15.79,15.83,15.78,15.8,58500.0,12.888,12.9207,12.8799,12.8962,58500.0
2010-03-18 12:25:00,15.8,15.82,15.79,15.81,41300.0,12.8962,12.9125,12.888,12.9043,41300.0
2010-03-18 12:30:00,15.81,15.85,15.8,15.85,52600.0,12.9043,12.937,12.8962,12.937,52600.0
2010-03-18 12:35:00,15.85,15.85,15.84,15.84,12200.0,12.937,12.937,12.9288,12.9288,12200.0
2010-03-18 12:40:00,15.85,15.85,15.81,15.83,18700.0,12.937,12.937,12.9043,12.9207,18700.0
2010-03-18 12:45:00,15.82,15.87,15.82,15.84,41700.0,12.9125,12.9533,12.9125,12.9288,41700.0
2010-03-18 12:50:00,15.85,15.85,15.83,15.84,11500.0,12.937,12.937,12.9207,12.9288,11500.0
2010-03-18 12:55:00,15.83,15.84,15.83,15.84,19300.0,12.9207,12.9288,12.9207,12.9288,19300.0
2010-03-18 13:00:00,15.83,15.84,15.83,15.84,22400.0,12.9207,12.9288,12.9207,12.9288,22400.0
2010-03-18 13:05:00,15.84,15.84,15.82,15.82,32100.0,12.9288,12.9288,12.9125,12.9125,32100.0
2010-03-18 13:10:00,15.82,15.84,15.81,15.82,48300.0,12.9125,12.9288,12.9043,12.9125,48300.0
2010-03-18 13:15:00,15.82,15.84,15.8,15.8,28000.0,12.9125,12.9288,12.8962,12.8962,28000.0
2010-03-18 13:20:00,15.8,15.82,15.79,15.82,9100.0,12.8962,12.9125,12.888,12.9125,9100.0
2010-03-18 13:25:00,15.82,15.83,15.81,15.82,10400.0,12.9125,12.9207,12.9043,12.9125,10400.0
2010-03-18 13:30:00,15.82,15.86,15.81,15.83,21400.0,12.9125,12.9452,12.9043,12.9207,21400.0
2010-03-18 13:35:00,15.84,15.86,15.83,15.84,36100.0,12.9288,12.9452,12.9207,12.9288,36100.0
2010-03-18 13:40:00,15.85,15.87,15.83,15.87,42300.0,12.937,12.9533,12.9207,12.9533,42300.0
2010-03-18 13:45:00,15.86,15.86,15.83,15.83,5400.0,12.9452,12.9452,12.9207,12.9207,5400.0
2010-03-18 13:50:00,15.83,15.83,15.79,15.8,20900.0,12.9207,12.9207,12.888,12.8962,20900.0
2010-03-18 13:55:00,15.79,15.81,15.78,15.8,11300.0,12.888,12.9043,12.8799,12.8962,11300.0
2010-03-18 14:00:00,15.8,15.82,15.8,15.8,16900.0,12.8962,12.9125,12.8962,12.8962,16900.0
2010-03-18 14:05:00,15.8,15.82,15.8,15.81,9200.0,12.8962,12.9125,12.8962,12.9043,9200.0
2010-03-18 14:10:00,15.82,15.83,15.81,15.83,31800.0,12.9125,12.9207,12.9043,12.9207,31800.0
2010-03-18 14:15:00,15.83,15.84,15.82,15.82,20800.0,12.9207,12.9288,12.9125,12.9125,20800.0
2010-03-18 14:20:00,15.82,15.83,15.82,15.83,14300.0,12.9125,12.9207,12.9125,12.9207,14300.0
2010-03-18 14:25:00,15.83,15.88,15.83,15.88,33900.0,12.9207,12.9615,12.9207,12.9615,33900.0
2010-03-18 14:30:00,15.88,15.9,15.88,15.89,84000.0,12.9615,12.9778,12.9615,12.9696,84000.0
2010-03-18 14:35:00,15.89,15.89,15.85,15.85,24900.0,12.9696,12.9696,12.937,12.937,24900.0
2010-03-18 14:40:00,15.84,15.84,15.83,15.84,7400.0,12.9288,12.9288,12.9207,12.9288,7400.0
2010-03-18 14:45:00,15.84,15.84,15.79,15.79,22300.0,12.9288,12.9288,12.888,12.888,22300.0
2010-03-18 14:50:00,15.8,15.82,15.78,15.8,26200.0,12.8962,12.9125,12.8799,12.8962,26200.0
2010-03-18 14:55:00,15.8,15.85,15.78,15.83,31400.0,12.8962,12.937,12.8799,12.9207,31400.0
2010-03-18 15:00:00,15.83,15.83,15.8,15.81,13200.0,12.9207,12.9207,12.8962,12.9043,13200.0
2010-03-18 15:05:00,15.82,15.82,15.81,15.81,8200.0,12.9125,12.9125,12.9043,12.9043,8200.0
2010-03-18 15:10:00,15.81,15.81,15.79,15.79,9400.0,12.9043,12.9043,12.888,12.888,9400.0
2010-03-18 15:15:00,15.79,15.8,15.77,15.8,61300.0,12.888,12.8962,12.8717,12.8962,61300.0
2010-03-18 15:20:00,15.8,15.83,15.79,15.8,26000.0,12.8962,12.9207,12.888,12.8962,26000.0
2010-03-18 15:25:00,15.8,15.82,15.79,15.81,30000.0,12.8962,12.9125,12.888,12.9043,30000.0
2010-03-18 15:30:00,15.81,15.86,15.81,15.85,89400.0,12.9043,12.9452,12.9043,12.937,89400.0
2010-03-18 15:35:00,15.85,15.86,15.82,15.82,39300.0,12.937,12.9452,12.9125,12.9125,39300.0
2010-03-18 15:40:00,15.82,15.85,15.81,15.83,110500.0,12.9125,12.937,12.9043,12.9207,110500.0
2010-03-18 15:45:00,15.83,15.85,15.82,15.85,66800.0,12.9207,12.937,12.9125,12.937,66800.0
2010-03-18 15:50:00,15.85,15.86,15.82,15.86,96800.0,12.937,12.9452,12.9125,12.9452,96800.0
2010-03-18 15:55:00,15.86,15.86,15.82,15.83,100200.0,12.9452,12.9452,12.9125,12.9207,100200.0
2010-03-19 09:30:00,15.83,15.83,15.7,15.71,287500.0,12.9207,12.9207,12.8146,12.8227,287500.0
2010-03-19 09:35:00,15.72,15.74,15.6,15.6,71700.0,12.8309,12.8472,12.7329,12.7329,71700.0
2010-03-19 09:40:00,15.6,15.61,15.46,15.46,101800.0,12.7329,12.7411,12.6187,12.6187,101800.0
2010-03-19 09:45:00,15.47,15.51,15.43,15.5,88000.0,12.6268,12.6595,12.5942,12.6513,88000.0
2010-03-19 09:50:00,15.51,15.54,15.49,15.54,38300.0,12.6595,12.684,12.6432,12.684,38300.0
2010-03-19 09:55:00,15.54,15.58,15.54,15.57,39900.0,12.684,12.7166,12.684,12.7084,39900.0
2010-03-19 10:00:00,15.57,15.57,15.53,15.54,97700.0,12.7084,12.7084,12.6758,12.684,97700.0
2010-03-19 10:05:00,15.54,15.54,15.51,15.53,44000.0,12.684,12.684,12.6595,12.6758,44000.0
2010-03-19 10:10:00,15.52,15.53,15.47,15.47,61200.0,12.6676,12.6758,12.6268,12.6268,61200.0
2010-03-19 10:15:00,15.47,15.47,15.43,15.43,46000.0,12.6268,12.6268,12.5942,12.5942,46000.0
2010-03-19 10:20:00,15.44,15.44,15.4,15.41,50700.0,12.6023,12.6023,12.5697,12.5779,50700.0
2010-03-19 10:25:00,15.4,15.44,15.38,15.39,70600.0,12.5697,12.6023,12.5534,12.5615,70600.0
2010-03-19 10:30:00,15.4,15.4,15.29,15.33,128700.0,12.5697,12.5697,12.4799,12.5126,128700.0
2010-03-19 10:35:00,15.32,15.35,15.28,15.35,74800.0,12.5044,12.5289,12.4717,12.5289,74800.0
2010-03-19 10:40:00,15.35,15.36,15.29,15.31,147200.0,12.5289,12.537,12.4799,12.4962,147200.0
2010-03-19 10:45:00,15.32,15.42,15.32,15.42,108500.0,12.5044,12.586,12.5044,12.586,108500.0
2010-03-19 10:50:00,15.42,15.42,15.35,15.36,30200.0,12.586,12.586,12.5289,12.537,30200.0
2010-03-19 10:55:00,15.35,15.38,15.35,15.37,30400.0,12.5289,12.5534,12.5289,12.5452,30400.0
2010-03-19 11:00:00,15.36,15.38,15.3,15.3,51900.0,12.537,12.5534,12.4881,12.4881,51900.0
2010-03-19 11:05:00,15.3,15.3,15.29,15.29,53900.0,12.4881,12.4881,12.4799,12.4799,53900.0
2010-03-19 11:10:00,15.3,15.3,15.25,15.27,90600.0,12.4881,12.4881,12.4473,12.4636,90600.0
2010-03-19 11:15:00,15.26,15.28,15.25,15.26,45100.0,12.4554,12.4717,12.4473,12.4554,45100.0
2010-03-19 11:20:00,15.26,15.32,15.26,15.3,26200.0,12.4554,12.5044,12.4554,12.4881,26200.0
2010-03-19 11:25:00,15.3,15.31,15.26,15.29,37500.0,12.4881,12.4962,12.4554,12.4799,37500.0
2010-03-19 11:30:00,15.28,15.3,15.25,15.29,61000.0,12.4717,12.4881,12.4473,12.4799,61000.0
2010-03-19 11:35:00,15.3,15.34,15.29,15.31,97500.0,12.4881,12.5207,12.4799,12.4962,97500.0
2010-03-19 11:40:00,15.32,15.37,15.31,15.37,43500.0,12.5044,12.5452,12.4962,12.5452,43500.0
2010-03-19 11:45:00,15.37,15.39,15.36,15.39,12900.0,12.5452,12.5615,12.537,12.5615,12900.0
2010-03-19 11:50:00,15.39,15.44,15.39,15.44,111400.0,12.5615,12.6023,12.5615,12.6023,111400.0
2010-03-19 11:55:00,15.44,15.48,15.43,15.46,58300.0,12.6023,12.635,12.5942,12.6187,58300.0
2010-03-19 12:00:00,15.47,15.48,15.44,15.47,33400.0,12.6268,12.635,12.6023,12.6268,33400.0
2010-03-19 12:05:00,15.48,15.48,15.44,15.44,61200.0,12.635,12.635,12.6023,12.6023,61200.0
2010-03-19 12:10:00,15.44,15.45,15.42,15.42,21900.0,12.6023,12.6105,12.586,12.586,21900.0
2010-03-19 12:15:00,15.42,15.43,15.35,15.35,66700.0,12.586,12.5942,12.5289,12.5289,66700.0
2010-03-19 12:20:00,15.35,15.39,15.35,15.38,25900.0,12.5289,12.5615,12.5289,12.5534,25900.0
2010-03-19 12:25:00,15.38,15.41,15.35,15.35,27100.0,12.5534,12.5779,12.5289,12.5289,27100.0
2010-03-19 12:30:00,15.36,15.38,15.33,15.34,29300.0,12.537,12.5534,12.5126,12.5207,29300.0
2010-03-19 12:35:00,15.34,15.34,15.31,15.34,27900.0,12.5207,12.5207,12.4962,12.5207,27900.0
2010-03-19 12:40:00,15.33,15.37,15.33,15.37,33900.0,12.5126,12.5452,12.5126,12.5452,33900.0
2010-03-19 12:45:00,15.38,15.39,15.32,15.32,25700.0,12.5534,12.5615,12.5044,12.5044,25700.0
2010-03-19 12:50:00,15.32,15.34,15.31,15.32,15300.0,12.5044,12.5207,12.4962,12.5044,15300.0
2010-03-19 12:55:00,15.33,15.33,15.31,15.32,15800.0,12.5126,12.5126,12.4962,12.5044,15800.0
2010-03-19 13:00:00,15.33,15.36,15.33,15.35,10600.0,12.5126,12.537,12.5126,12.5289,10600.0
2010-03-19 13:05:00,15.35,15.38,15.34,15.35,17000.0,12.5289,12.5534,12.5207,12.5289,17000.0
2010-03-19 13:10:00,15.36,15.37,15.35,15.35,11400.0,12.537,12.5452,12.5289,12.5289,11400.0
2010-03-19 13:15:00,15.35,15.35,15.31,15.31,100500.0,12.5289,12.5289,12.4962,12.4962,100500.0
2010-03-19 13:20:00,15.31,15.32,15.29,15.29,29900.0,12.4962,12.5044,12.4799,12.4799,29900.0
2010-03-19 13:25:00,15.3,15.33,15.29,15.33,77400.0,12.4881,12.5126,12.4799,12.5126,77400.0
2010-03-19 13:30:00,15.32,15.32,15.28,15.3,32700.0,12.5044,12.5044,12.4717,12.4881,32700.0
2010-03-19 13:35:00,15.3,15.31,15.29,15.29,18200.0,12.4881,12.4962,12.4799,12.4799,18200.0
2010-03-19 13:40:00,15.3,15.31,15.27,15.28,32600.0,12.4881,12.4962,12.4636,12.4717,32600.0
2010-03-19 13:45:00,15.28,15.28,15.26,15.27,34200.0,12.4717,12.4717,12.4554,12.4636,34200.0
2010-03-19 13:50:00,15.27,15.28,15.24,15.26,117300.0,12.4636,12.4717,12.4391,12.4554,117300.0
2010-03-19 13:55:00,15.25,15.27,15.24,15.25,135400.0,12.4473,12.4636,12.4391,12.4473,135400.0
2010-03-19 14:00:00,15.25,15.32,15.24,15.31,58300.0,12.4473,12.5044,12.4391,12.4962,58300.0
2010-03-19 14:05:00,15.32,15.38,15.31,15.37,16800.0,12.5044,12.5534,12.4962,12.5452,16800.0
2010-03-19 14:10:00,15.38,15.39,15.37,15.37,34300.0,12.5534,12.5615,12.5452,12.5452,34300.0
2010-03-19 14:15:00,15.36,15.38,15.35,15.38,38900.0,12.537,12.5534,12.5289,12.5534,38900.0
2010-03-19 14:20:00,15.38,15.41,15.37,15.41,44300.0,12.5534,12.5779,12.5452,12.5779,44300.0
2010-03-19 14:25:00,15.41,15.41,15.39,15.39,28500.0,12.5779,12.5779,12.5615,12.5615,28500.0
2010-03-19 14:30:00,15.4,15.4,15.37,15.39,26900.0,12.5697,12.5697,12.5452,12.5615,26900.0
2010-03-19 14:35:00,15.38,15.38,15.33,15.33,36700.0,12.5534,12.5534,12.5126,12.5126,36700.0
2010-03-19 14:40:00,15.33,15.34,15.31,15.34,40500.0,12.5126,12.5207,12.4962,12.5207,40500.0
2010-03-19 14:45:00,15.34,15.36,15.34,15.35,19300.0,12.5207,12.537,12.5207,12.5289,19300.0
2010-03-19 14:50:00,15.36,15.36,15.29,15.3,56000.0,12.537,12.537,12.4799,12.4881,56000.0
2010-03-19 14:55:00,15.3,15.31,15.28,15.3,25000.0,12.4881,12.4962,12.4717,12.4881,25000.0
2010-03-19 15:00:00,15.29,15.32,15.29,15.31,28400.0,12.4799,12.5044,12.4799,12.4962,28400.0
2010-03-19 15:05:00,15.32,15.34,15.31,15.34,34600.0,12.5044,12.5207,12.4962,12.5207,34600.0
2010-03-19 15:10:00,15.34,15.34,15.32,15.32,18700.0,12.5207,12.5207,12.5044,12.5044,18700.0
2010-03-19 15:15:00,15.32,15.38,15.3,15.38,53400.0,12.5044,12.5534,12.4881,12.5534,53400.0
2010-03-19 15:20:00,15.38,15.38,15.35,15.35,34000.0,12.5534,12.5534,12.5289,12.5289,34000.0
2010-03-19 15:25:00,15.35,15.37,15.35,15.36,77200.0,12.5289,12.5452,12.5289,12.537,77200.0
2010-03-19 15:30:00,15.35,15.36,15.28,15.29,93900.0,12.5289,12.537,12.4717,12.4799,93900.0
2010-03-19 15:35:00,15.29,15.3,15.26,15.3,114400.0,12.4799,12.4881,12.4554,12.4881,114400.0
2010-03-19 15:40:00,15.29,15.31,15.26,15.27,83600.0,12.4799,12.4962,12.4554,12.4636,83600.0
2010-03-19 15:45:00,15.28,15.32,15.27,15.31,97900.0,12.4717,12.5044,12.4636,12.4962,97900.0
2010-03-19 15:50:00,15.32,15.35,15.31,15.34,126700.0,12.5044,12.5289,12.4962,12.5207,126700.0
2010-03-19 15:55:00,15.34,15.34,15.31,15.32,132600.0,12.5207,12.5207,12.4962,12.5044,132600.0
2010-03-22 09:30:00,15.18,15.19,15.15,15.18,132300.0,12.3901,12.3983,12.3656,12.3901,132300.0
2010-03-22 09:35:00,15.19,15.36,15.18,15.36,140200.0,12.3983,12.537,12.3901,12.537,140200.0
2010-03-22 09:40:00,15.35,15.47,15.35,15.43,84300.0,12.5289,12.6268,12.5289,12.5942,84300.0
2010-03-22 09:45:00,15.43,15.54,15.43,15.52,64600.0,12.5942,12.684,12.5942,12.6676,64600.0
2010-03-22 09:50:00,15.52,15.55,15.49,15.55,30000.0,12.6676,12.6921,12.6432,12.6921,30000.0
2010-03-22 09:55:00,15.55,15.59,15.54,15.54,51300.0,12.6921,12.7248,12.684,12.684,51300.0
2010-03-22 10:00:00,15.54,15.58,15.53,15.55,50500.0,12.684,12.7166,12.6758,12.6921,50500.0
2010-03-22 10:05:00,15.55,15.56,15.38,15.4,80800.0,12.6921,12.7003,12.5534,12.5697,80800.0
2010-03-22 10:10:00,15.4,15.42,15.35,15.41,66500.0,12.5697,12.586,12.5289,12.5779,66500.0
2010-03-22 10:15:00,15.4,15.45,15.39,15.42,33100.0,12.5697,12.6105,12.5615,12.586,33100.0
2010-03-22 10:20:00,15.42,15.48,15.4,15.41,63500.0,12.586,12.635,12.5697,12.5779,63500.0
2010-03-22 10:25:00,15.4,15.52,15.4,15.5,84100.0,12.5697,12.6676,12.5697,12.6513,84100.0
2010-03-22 10:30:00,15.49,15.55,15.47,15.51,68300.0,12.6432,12.6921,12.6268,12.6595,68300.0
2010-03-22 10:35:00,15.5,15.55,15.49,15.55,75800.0,12.6513,12.6921,12.6432,12.6921,75800.0
2010-03-22 10:40:00,15.55,15.56,15.52,15.53,32100.0,12.6921,12.7003,12.6676,12.6758,32100.0
2010-03-22 10:45:00,15.52,15.59,15.52,15.56,27500.0,12.6676,12.7248,12.6676,12.7003,27500.0
2010-03-22 10:50:00,15.56,15.62,15.56,15.59,69300.0,12.7003,12.7493,12.7003,12.7248,69300.0
2010-03-22 10:55:00,15.59,15.63,15.59,15.63,41900.0,12.7248,12.7574,12.7248,12.7574,41900.0
2010-03-22 11:00:00,15.62,15.67,15.62,15.67,33400.0,12.7493,12.7901,12.7493,12.7901,33400.0
2010-03-22 11:05:00,15.67,15.67,15.62,15.65,339700.0,12.7901,12.7901,12.7493,12.7737,339700.0
2010-03-22 11:10:00,15.65,15.65,15.59,15.61,74800.0,12.7737,12.7737,12.7248,12.7411,74800.0
2010-03-22 11:15:00,15.6,15.61,15.55,15.55,37700.0,12.7329,12.7411,12.6921,12.6921,37700.0
2010-03-22 11:20:00,15.54,15.57,15.54,15.55,57300.0,12.684,12.7084,12.684,12.6921,57300.0
2010-03-22 11:25:00,15.54,15.58,15.54,15.55,59600.0,12.684,12.7166,12.684,12.6921,59600.0
2010-03-22 11:30:00,15.54,15.55,15.5,15.5,33700.0,12.684,12.6921,12.6513,12.6513,33700.0
2010-03-22 11:35:00,15.5,15.52,15.48,15.5,63700.0,12.6513,12.6676,12.635,12.6513,63700.0
2010-03-22 11:40:00,15.49,15.5,15.47,15.48,18200.0,12.6432,12.6513,12.6268,12.635,18200.0
2010-03-22 11:45:00,15.47,15.53,15.47,15.51,49200.0,12.6268,12.6758,12.6268,12.6595,49200.0
2010-03-22 11:50:00,15.5,15.6,15.5,15.59,79900.0,12.6513,12.7329,12.6513,12.7248,79900.0
2010-03-22 11:55:00,15.59,15.6,15.58,15.6,29500.0,12.7248,12.7329,12.7166,12.7329,29500.0
2010-03-22 12:00:00,15.59,15.6,15.56,15.56,28100.0,12.7248,12.7329,12.7003,12.7003,28100.0
2010-03-22 12:05:00,15.56,15.6,15.56,15.59,33100.0,12.7003,12.7329,12.7003,12.7248,33100.0
2010-03-22 12:10:00,15.59,15.6,15.54,15.54,57700.0,12.7248,12.7329,12.684,12.684,57700.0
2010-03-22 12:15:00,15.54,15.62,15.54,15.61,48100.0,12.684,12.7493,12.684,12.7411,48100.0
2010-03-22 12:20:00,15.6,15.61,15.6,15.6,15800.0,12.7329,12.7411,12.7329,12.7329,15800.0
2010-03-22 12:25:00,15.6,15.63,15.59,15.61,68600.0,12.7329,12.7574,12.7248,12.7411,68600.0
2010-03-22 12:30:00,15.61,15.65,15.61,15.63,82200.0,12.7411,12.7737,12.7411,12.7574,82200.0
2010-03-22 12:35:00,15.62,15.65,15.61,15.63,65700.0,12.7493,12.7737,12.7411,12.7574,65700.0
2010-03-22 12:40:00,15.62,15.65,15.62,15.65,25300.0,12.7493,12.7737,12.7493,12.7737,25300.0
2010-03-22 12:45:00,15.64,15.66,15.64,15.66,13500.0,12.7656,12.7819,12.7656,12.7819,13500.0
2010-03-22 12:50:00,15.65,15.67,15.63,15.63,88400.0,12.7737,12.7901,12.7574,12.7574,88400.0
2010-03-22 12:55:00,15.62,15.64,15.6,15.61,47500.0,12.7493,12.7656,12.7329,12.7411,47500.0
2010-03-22 13:00:00,15.61,15.65,15.61,15.64,45400.0,12.7411,12.7737,12.7411,12.7656,45400.0
2010-03-22 13:05:00,15.64,15.68,15.63,15.68,30000.0,12.7656,12.7982,12.7574,12.7982,30000.0
2010-03-22 13:10:00,15.67,15.69,15.64,15.67,42400.0,12.7901,12.8064,12.7656,12.7901,42400.0
2010-03-22 13:15:00,15.67,15.68,15.64,15.67,27800.0,12.7901,12.7982,12.7656,12.7901,27800.0
2010-03-22 13:20:00,15.66,15.67,15.65,15.65,48800.0,12.7819,12.7901,12.7737,12.7737,48800.0
2010-03-22 13:25:00,15.65,15.66,15.6,15.61,45200.0,12.7737,12.7819,12.7329,12.7411,45200.0
2010-03-22 13:30:00,15.6,15.63,15.6,15.61,35600.0,12.7329,12.7574,12.7329,12.7411,35600.0
2010-03-22 13:35:00,15.61,15.62,15.6,15.62,56600.0,12.7411,12.7493,12.7329,12.7493,56600.0
2010-03-22 13:40:00,15.61,15.62,15.59,15.6,45400.0,12.7411,12.7493,12.7248,12.7329,45400.0
2010-03-22 13:45:00,15.59,15.62,15.59,15.6,19900.0,12.7248,12.7493,12.7248,12.7329,19900.0
2010-03-22 13:50:00,15.59,15.62,15.59,15.6,29200.0,12.7248,12.7493,12.7248,12.7329,29200.0
2010-03-22 13:55:00,15.59,15.6,15.57,15.6,68100.0,12.7248,12.7329,12.7084,12.7329,68100.0
2010-03-22 14:00:00,15.59,15.6,15.57,15.58,38500.0,12.7248,12.7329,12.7084,12.7166,38500.0
2010-03-22 14:05:00,15.58,15.59,15.57,15.58,53600.0,12.7166,12.7248,12.7084,12.7166,53600.0
2010-03-22 14:10:00,15.57,15.58,15.55,15.56,18500.0,12.7084,12.7166,12.6921,12.7003,18500.0
2010-03-22 14:15:00,15.56,15.58,15.56,15.57,36600.0,12.7003,12.7166,12.7003,12.7084,36600.0
2010-03-22 14:20:00,15.56,15.59,15.56,15.56,28600.0,12.7003,12.7248,12.7003,12.7003,28600.0
2010-03-22 14:25:00,15.56,15.59,15.56,15.58,34900.0,12.7003,12.7248,12.7003,12.7166,34900.0
2010-03-22 14:30:00,15.58,15.69,15.58,15.68,48000.0,12.7166,12.8064,12.7166,12.7982,48000.0
2010-03-22 14:35:00,15.68,15.69,15.64,15.68,34900.0,12.7982,12.8064,12.7656,12.7982,34900.0
2010-03-22 14:40:00,15.67,15.68,15.66,15.66,16900.0,12.7901,12.7982,12.7819,12.7819,16900.0
2010-03-22 14:45:00,15.66,15.72,15.66,15.7,80200.0,12.7819,12.8309,12.7819,12.8146,80200.0
2010-03-22 14:50:00,15.7,15.72,15.67,15.68,44400.0,12.8146,12.8309,12.7901,12.7982,44400.0
2010-03-22 14:55:00,15.67,15.69,15.66,15.67,27200.0,12.7901,12.8064,12.7819,12.7901,27200.0
2010-03-22 15:00:00,15.66,15.7,15.66,15.69,70000.0,12.7819,12.8146,12.7819,12.8064,70000.0
2010-03-22 15:05:00,15.68,15.69,15.65,15.65,39600.0,12.7982,12.8064,12.7737,12.7737,39600.0
2010-03-22 15:10:00,15.65,15.71,15.65,15.71,74800.0,12.7737,12.8227,12.7737,12.8227,74800.0
2010-03-22 15:15:00,15.7,15.74,15.7,15.71,71400.0,12.8146,12.8472,12.8146,12.8227,71400.0
2010-03-22 15:20:00,15.7,15.74,15.7,15.73,64500.0,12.8146,12.8472,12.8146,12.839,64500.0
2010-03-22 15:25:00,15.72,15.72,15.68,15.68,45100.0,12.8309,12.8309,12.7982,12.7982,45100.0
2010-03-22 15:30:00,15.68,15.69,15.65,15.69,59500.0,12.7982,12.8064,12.7737,12.8064,59500.0
2010-03-22 15:35:00,15.68,15.69,15.66,15.66,109800.0,12.7982,12.8064,12.7819,12.7819,109800.0
2010-03-22 15:40:00,15.66,15.69,15.66,15.69,62200.0,12.7819,12.8064,12.7819,12.8064,62200.0
2010-03-22 15:45:00,15.69,15.73,15.68,15.73,116300.0,12.8064,12.839,12.7982,12.839,116300.0
2010-03-22 15:50:00,15.73,15.73,15.67,15.69,121300.0,12.839,12.839,12.7901,12.8064,121300.0
2010-03-22 15:55:00,15.68,15.69,15.68,15.68,110700.0,12.7982,12.8064,12.7982,12.7982,110700.0
2010-03-23 09:30:00,15.81,15.86,15.78,15.79,92600.0,12.9043,12.9452,12.8799,12.888,92600.0
2010-03-23 09:35:00,15.79,15.89,15.79,15.87,58400.0,12.888,12.9696,12.888,12.9533,58400.0
2010-03-23 09:40:00,15.87,15.89,15.83,15.85,27000.0,12.9533,12.9696,12.9207,12.937,27000.0
2010-03-23 09:45:00,15.84,15.89,15.81,15.89,70900.0,12.9288,12.9696,12.9043,12.9696,70900.0
2010-03-23 09:50:00,15.89,15.99,15.89,15.97,88000.0,12.9696,13.0513,12.9696,13.0349,88000.0
2010-03-23 09:55:00,15.97,15.99,15.95,15.98,51500.0,13.0349,13.0513,13.0186,13.0431,51500.0
2010-03-23 10:00:00,15.97,16.0,15.96,15.97,76700.0,13.0349,13.0594,13.0268,13.0349,76700.0
2010-03-23 10:05:00,15.97,16.0,15.95,16.0,52400.0,13.0349,13.0594,13.0186,13.0594,52400.0
2010-03-23 10:10:00,16.01,16.07,15.99,16.05,128700.0,13.0676,13.1166,13.0513,13.1002,128700.0
2010-03-23 10:15:00,16.05,16.1,16.05,16.1,55700.0,13.1002,13.141,13.1002,13.141,55700.0
2010-03-23 10:20:00,16.09,16.11,16.05,16.09,68100.0,13.1329,13.1492,13.1002,13.1329,68100.0
2010-03-23 10:25:00,16.09,16.09,16.03,16.07,47300.0,13.1329,13.1329,13.0839,13.1166,47300.0
2010-03-23 10:30:00,16.06,16.08,16.03,16.04,31600.0,13.1084,13.1247,13.0839,13.0921,31600.0
2010-03-23 10:35:00,16.05,16.05,16.0,16.0,40700.0,13.1002,13.1002,13.0594,13.0594,40700.0
2010-03-23 10:40:00,16.0,16.02,15.97,16.01,39300.0,13.0594,13.0757,13.0349,13.0676,39300.0
2010-03-23 10:45:00,16.02,16.03,15.95,15.97,36700.0,13.0757,13.0839,13.0186,13.0349,36700.0
2010-03-23 10:50:00,15.98,16.02,15.98,15.98,53700.0,13.0431,13.0757,13.0431,13.0431,53700.0
2010-03-23 10:55:00,15.98,15.98,15.91,15.92,29700.0,13.0431,13.0431,12.986,12.9941,29700.0
2010-03-23 11:00:00,15.91,15.93,15.86,15.87,29300.0,12.986,13.0023,12.9452,12.9533,29300.0
2010-03-23 11:05:00,15.87,15.88,15.83,15.87,85800.0,12.9533,12.9615,12.9207,12.9533,85800.0
2010-03-23 11:10:00,15.87,15.94,15.87,15.94,77000.0,12.9533,13.0104,12.9533,13.0104,77000.0
2010-03-23 11:15:00,15.94,15.94,15.91,15.94,23800.0,13.0104,13.0104,12.986,13.0104,23800.0
2010-03-23 11:20:00,15.95,15.99,15.94,15.99,26700.0,13.0186,13.0513,13.0104,13.0513,26700.0
2010-03-23 11:25:00,15.99,16.01,15.95,16.01,94500.0,13.0513,13.0676,13.0186,13.0676,94500.0
2010-03-23 11:30:00,16.01,16.07,16.0,16.04,48600.0,13.0676,13.1166,13.0594,13.0921,48600.0
2010-03-23 11:35:00,16.04,16.05,16.0,16.02,16200.0,13.0921,13.1002,13.0594,13.0757,16200.0
2010-03-23 11:40:00,16.02,16.07,16.02,16.07,96300.0,13.0757,13.1166,13.0757,13.1166,96300.0
2010-03-23 11:45:00,16.07,16.13,16.07,16.12,78800.0,13.1166,13.1655,13.1166,13.1574,78800.0
2010-03-23 11:50:00,16.13,16.15,16.12,16.14,28900.0,13.1655,13.1819,13.1574,13.1737,28900.0
2010-03-23 11:55:00,16.14,16.16,16.14,16.14,49100.0,13.1737,13.19,13.1737,13.1737,49100.0
2010-03-23 12:00:00,16.15,16.19,16.14,16.18,59800.0,13.1819,13.2145,13.1737,13.2063,59800.0
2010-03-23 12:05:00,16.19,16.19,16.08,16.13,86600.0,13.2145,13.2145,13.1247,13.1655,86600.0
2010-03-23 12:10:00,16.13,16.19,16.11,16.16,78300.0,13.1655,13.2145,13.1492,13.19,78300.0
2010-03-23 12:15:00,16.16,16.18,16.11,16.16,70600.0,13.19,13.2063,13.1492,13.19,70600.0
2010-03-23 12:20:00,16.16,16.18,16.15,16.16,21800.0,13.19,13.2063,13.1819,13.19,21800.0
2010-03-23 12:25:00,16.15,16.19,16.15,16.19,33500.0,13.1819,13.2145,13.1819,13.2145,33500.0
2010-03-23 12:30:00,16.19,16.19,16.15,16.16,38600.0,13.2145,13.2145,13.1819,13.19,38600.0
2010-03-23 12:35:00,16.16,16.16,16.14,16.16,24000.0,13.19,13.19,13.1737,13.19,24000.0
2010-03-23 12:40:00,16.16,16.2,16.15,16.2,32800.0,13.19,13.2227,13.1819,13.2227,32800.0
2010-03-23 12:45:00,16.19,16.2,16.16,16.19,44600.0,13.2145,13.2227,13.19,13.2145,44600.0
2010-03-23 12:50:00,16.18,16.23,16.18,16.23,52000.0,13.2063,13.2472,13.2063,13.2472,52000.0
2010-03-23 12:55:00,16.23,16.25,16.21,16.23,36400.0,13.2472,13.2635,13.2308,13.2472,36400.0
2010-03-23 13:00:00,16.23,16.26,16.22,16.25,68700.0,13.2472,13.2716,13.239,13.2635,68700.0
2010-03-23 13:05:00,16.24,16.3,16.24,16.29,71200.0,13.2553,13.3043,13.2553,13.2961,71200.0
2010-03-23 13:10:00,16.3,16.32,16.26,16.31,74100.0,13.3043,13.3206,13.2716,13.3124,74100.0
2010-03-23 13:15:00,16.3,16.31,16.3,16.31,14800.0,13.3043,13.3124,13.3043,13.3124,14800.0
2010-03-23 13:20:00,16.31,16.34,16.3,16.34,46000.0,13.3124,13.3369,13.3043,13.3369,46000.0
2010-03-23 13:25:00,16.34,16.34,16.33,16.34,25100.0,13.3369,13.3369,13.3288,13.3369,25100.0
2010-03-23 13:30:00,16.33,16.34,16.29,16.29,63700.0,13.3288,13.3369,13.2961,13.2961,63700.0
2010-03-23 13:35:00,16.29,16.31,16.25,16.26,77700.0,13.2961,13.3124,13.2635,13.2716,77700.0
2010-03-23 13:40:00,16.25,16.27,16.2,16.26,82000.0,13.2635,13.2798,13.2227,13.2716,82000.0
2010-03-23 13:45:00,16.26,16.27,16.18,16.2,68400.0,13.2716,13.2798,13.2063,13.2227,68400.0
2010-03-23 13:50:00,16.19,16.24,16.19,16.23,50000.0,13.2145,13.2553,13.2145,13.2472,50000.0
2010-03-23 13:55:00,16.24,16.27,16.2,16.2,78900.0,13.2553,13.2798,13.2227,13.2227,78900.0
2010-03-23 14:00:00,16.2,16.27,16.2,16.25,61200.0,13.2227,13.2798,13.2227,13.2635,61200.0
2010-03-23 14:05:00,16.25,16.26,16.24,16.24,27700.0,13.2635,13.2716,13.2553,13.2553,27700.0
2010-03-23 14:10:00,16.24,16.29,16.23,16.29,38100.0,13.2553,13.2961,13.2472,13.2961,38100.0
2010-03-23 14:15:00,16.28,16.29,16.26,16.29,61900.0,13.288,13.2961,13.2716,13.2961,61900.0
2010-03-23 14:20:00,16.29,16.32,16.26,16.32,56800.0,13.2961,13.3206,13.2716,13.3206,56800.0
2010-03-23 14:25:00,16.32,16.36,16.32,16.36,104800.0,13.3206,13.3533,13.3206,13.3533,104800.0
2010-03-23 14:30:00,16.36,16.37,16.31,16.31,121000.0,13.3533,13.3614,13.3124,13.3124,121000.0
2010-03-23 14:35:00,16.32,16.38,16.32,16.32,72800.0,13.3206,13.3696,13.3206,13.3206,72800.0
2010-03-23 14:40:00,16.33,16.39,16.32,16.39,57400.0,13.3288,13.3777,13.3206,13.3777,57400.0
2010-03-23 14:45:00,16.39,16.39,16.34,16.35,57400.0,13.3777,13.3777,13.3369,13.3451,57400.0
2010-03-23 14:50:00,16.35,16.38,16.33,16.37,152800.0,13.3451,13.3696,13.3288,13.3614,152800.0
2010-03-23 14:55:00,16.38,16.4,16.37,16.4,94800.0,13.3696,13.3859,13.3614,13.3859,94800.0
2010-03-23 15:00:00,16.4,16.41,16.39,16.4,92400.0,13.3859,13.3941,13.3777,13.3859,92400.0
2010-03-23 15:05:00,16.41,16.48,16.4,16.47,150700.0,13.3941,13.4512,13.3859,13.443,150700.0
2010-03-23 15:10:00,16.46,16.48,16.41,16.48,195200.0,13.4349,13.4512,13.3941,13.4512,195200.0
2010-03-23 15:15:00,16.47,16.51,16.47,16.49,284000.0,13.443,13.4757,13.443,13.4594,284000.0
2010-03-23 15:20:00,16.49,16.51,16.48,16.5,217900.0,13.4594,13.4757,13.4512,13.4675,217900.0
2010-03-23 15:25:00,16.49,16.54,16.46,16.5,236200.0,13.4594,13.5002,13.4349,13.4675,236200.0
2010-03-23 15:30:00,16.5,16.55,16.49,16.53,137600.0,13.4675,13.5083,13.4594,13.492,137600.0
2010-03-23 15:35:00,16.52,16.54,16.47,16.5,227600.0,13.4839,13.5002,13.443,13.4675,227600.0
2010-03-23 15:40:00,16.5,16.5,16.44,16.45,106100.0,13.4675,13.4675,13.4186,13.4267,106100.0
2010-03-23 15:45:00,16.44,16.46,16.41,16.44,211800.0,13.4186,13.4349,13.3941,13.4186,211800.0
2010-03-23 15:50:00,16.44,16.46,16.38,16.4,296600.0,13.4186,13.4349,13.3696,13.3859,296600.0
2010-03-23 15:55:00,16.4,16.41,16.39,16.41,362600.0,13.3859,13.3941,13.3777,13.3941,362600.0
2010-03-24 09:30:00,16.3,16.32,16.08,16.11,93700.0,13.3043,13.3206,13.1247,13.1492,93700.0
2010-03-24 09:35:00,16.12,16.13,16.04,16.05,209900.0,13.1574,13.1655,13.0921,13.1002,209900.0
2010-03-24 09:40:00,16.05,16.1,16.03,16.08,111900.0,13.1002,13.141,13.0839,13.1247,111900.0
2010-03-24 09:45:00,16.09,16.16,16.08,16.16,217600.0,13.1329,13.19,13.1247,13.19,217600.0
2010-03-24 09:50:00,16.16,16.26,16.16,16.24,161300.0,13.19,13.2716,13.19,13.2553,161300.0
2010-03-24 09:55:00,16.25,16.3,16.22,16.26,145200.0,13.2635,13.3043,13.239,13.2716,145200.0
2010-03-24 10:00:00,16.26,16.29,16.22,16.27,146600.0,13.2716,13.2961,13.239,13.2798,146600.0
2010-03-24 10:05:00,16.26,16.28,16.23,16.28,157700.0,13.2716,13.288,13.2472,13.288,157700.0
2010-03-24 10:10:00,16.28,16.4,16.28,16.36,113800.0,13.288,13.3859,13.288,13.3533,113800.0
2010-03-24 10:15:00,16.37,16.39,16.32,16.32,103400.0,13.3614,13.3777,13.3206,13.3206,103400.0
2010-03-24 10:20:00,16.32,16.35,16.26,16.28,36700.0,13.3206,13.3451,13.2716,13.288,36700.0
2010-03-24 10:25:00,16.28,16.28,16.23,16.23,50900.0,13.288,13.288,13.2472,13.2472,50900.0
2010-03-24 10:30:00,16.23,16.29,16.2,16.26,175200.0,13.2472,13.2961,13.2227,13.2716,175200.0
2010-03-24 10:35:00,16.27,16.3,16.27,16.29,75500.0,13.2798,13.3043,13.2798,13.2961,75500.0
2010-03-24 10:40:00,16.29,16.29,16.25,16.29,31900.0,13.2961,13.2961,13.2635,13.2961,31900.0
2010-03-24 10:45:00,16.28,16.28,16.23,16.26,175300.0,13.288,13.288,13.2472,13.2716,175300.0
2010-03-24 10:50:00,16.27,16.27,16.23,16.23,83700.0,13.2798,13.2798,13.2472,13.2472,83700.0
2010-03-24 10:55:00,16.23,16.25,16.21,16.23,103500.0,13.2472,13.2635,13.2308,13.2472,103500.0
2010-03-24 11:00:00,16.22,16.26,16.2,16.2,85600.0,13.239,13.2716,13.2227,13.2227,85600.0
2010-03-24 11:05:00,16.2,16.2,16.15,16.17,64100.0,13.2227,13.2227,13.1819,13.1982,64100.0
2010-03-24 11:10:00,16.17,16.19,16.11,16.12,157700.0,13.1982,13.2145,13.1492,13.1574,157700.0
2010-03-24 11:15:00,16.11,16.12,16.01,16.06,204100.0,13.1492,13.1574,13.0676,13.1084,204100.0
2010-03-24 11:20:00,16.06,16.08,16.02,16.06,100100.0,13.1084,13.1247,13.0757,13.1084,100100.0
2010-03-24 11:25:00,16.05,16.06,16.04,16.06,61900.0,13.1002,13.1084,13.0921,13.1084,61900.0
2010-03-24 11:30:00,16.05,16.06,16.03,16.05,58200.0,13.1002,13.1084,13.0839,13.1002,58200.0
2010-03-24 11:35:00,16.05,16.07,16.04,16.07,36600.0,13.1002,13.1166,13.0921,13.1166,36600.0
2010-03-24 11:40:00,16.08,16.14,16.08,16.11,31300.0,13.1247,13.1737,13.1247,13.1492,31300.0
2010-03-24 11:45:00,16.11,16.11,16.06,16.07,22400.0,13.1492,13.1492,13.1084,13.1166,22400.0
2010-03-24 11:50:00,16.07,16.1,16.05,16.09,32600.0,13.1166,13.141,13.1002,13.1329,32600.0
2010-03-24 11:55:00,16.09,16.11,16.06,16.11,38600.0,13.1329,13.1492,13.1084,13.1492,38600.0
2010-03-24 12:00:00,16.11,16.14,16.08,16.08,26700.0,13.1492,13.1737,13.1247,13.1247,26700.0
2010-03-24 12:05:00,16.09,16.12,16.08,16.09,25000.0,13.1329,13.1574,13.1247,13.1329,25000.0
2010-03-24 12:10:00,16.1,16.12,16.08,16.1,14100.0,13.141,13.1574,13.1247,13.141,14100.0
2010-03-24 12:15:00,16.11,16.14,16.1,16.12,21400.0,13.1492,13.1737,13.141,13.1574,21400.0
2010-03-24 12:20:00,16.11,16.11,16.09,16.1,36400.0,13.1492,13.1492,13.1329,13.141,36400.0
2010-03-24 12:25:00,16.1,16.15,16.07,16.15,35000.0,13.141,13.1819,13.1166,13.1819,35000.0
2010-03-24 12:30:00,16.14,16.17,16.14,16.16,10000.0,13.1737,13.1982,13.1737,13.19,10000.0
2010-03-24 12:35:00,16.16,16.2,16.15,16.15,24600.0,13.19,13.2227,13.1819,13.1819,24600.0
2010-03-24 12:40:00,16.14,16.15,16.14,16.15,12100.0,13.1737,13.1819,13.1737,13.1819,12100.0
2010-03-24 12:45:00,16.16,16.19,16.15,16.18,23500.0,13.19,13.2145,13.1819,13.2063,23500.0
2010-03-24 12:50:00,16.18,16.18,16.12,16.13,29400.0,13.2063,13.2063,13.1574,13.1655,29400.0
2010-03-24 12:55:00,16.14,16.14,16.11,16.14,14700.0,13.1737,13.1737,13.1492,13.1737,14700.0
2010-03-24 13:00:00,16.13,16.15,16.1,16.1,44400.0,13.1655,13.1819,13.141,13.141,44400.0
2010-03-24 13:05:00,16.11,16.17,16.1,16.15,59800.0,13.1492,13.1982,13.141,13.1819,59800.0
2010-03-24 13:10:00,16.15,16.16,16.11,16.11,22100.0,13.1819,13.19,13.1492,13.1492,22100.0
2010-03-24 13:15:00,16.11,16.13,16.1,16.12,27700.0,13.1492,13.1655,13.141,13.1574,27700.0
2010-03-24 13:20:00,16.12,16.14,16.11,16.14,20500.0,13.1574,13.1737,13.1492,13.1737,20500.0
2010-03-24 13:25:00,16.14,16.15,16.12,16.13,31000.0,13.1737,13.1819,13.1574,13.1655,31000.0
2010-03-24 13:30:00,16.13,16.15,16.11,16.13,13300.0,13.1655,13.1819,13.1492,13.1655,13300.0
2010-03-24 13:35:00,16.12,16.15,16.1,16.12,25500.0,13.1574,13.1819,13.141,13.1574,25500.0
2010-03-24 13:40:00,16.11,16.12,16.1,16.1,16600.0,13.1492,13.1574,13.141,13.141,16600.0
2010-03-24 13:45:00,16.1,16.12,16.06,16.06,36700.0,13.141,13.1574,13.1084,13.1084,36700.0
2010-03-24 13:50:00,16.07,16.1,16.05,16.08,46500.0,13.1166,13.141,13.1002,13.1247,46500.0
2010-03-24 13:55:00,16.09,16.1,16.07,16.1,34000.0,13.1329,13.141,13.1166,13.141,34000.0
2010-03-24 14:00:00,16.1,16.12,16.06,16.09,61400.0,13.141,13.1574,13.1084,13.1329,61400.0
2010-03-24 14:05:00,16.09,16.12,16.09,16.11,37000.0,13.1329,13.1574,13.1329,13.1492,37000.0
2010-03-24 14:10:00,16.11,16.12,16.08,16.12,23300.0,13.1492,13.1574,13.1247,13.1574,23300.0
2010-03-24 14:15:00,16.12,16.12,16.07,16.07,35200.0,13.1574,13.1574,13.1166,13.1166,35200.0
2010-03-24 14:20:00,16.07,16.08,16.05,16.06,32500.0,13.1166,13.1247,13.1002,13.1084,32500.0
2010-03-24 14:25:00,16.07,16.07,16.04,16.04,29500.0,13.1166,13.1166,13.0921,13.0921,29500.0
2010-03-24 14:30:00,16.05,16.07,16.04,16.06,15300.0,13.1002,13.1166,13.0921,13.1084,15300.0
2010-03-24 14:35:00,16.07,16.08,16.05,16.05,26100.0,13.1166,13.1247,13.1002,13.1002,26100.0
2010-03-24 14:40:00,16.05,16.06,16.05,16.06,25100.0,13.1002,13.1084,13.1002,13.1084,25100.0
2010-03-24 14:45:00,16.06,16.06,16.03,16.04,57700.0,13.1084,13.1084,13.0839,13.0921,57700.0
2010-03-24 14:50:00,16.04,16.05,16.02,16.03,23300.0,13.0921,13.1002,13.0757,13.0839,23300.0
2010-03-24 14:55:00,16.04,16.05,16.01,16.03,15600.0,13.0921,13.1002,13.0676,13.0839,15600.0
2010-03-24 15:00:00,16.03,16.07,16.02,16.07,16100.0,13.0839,13.1166,13.0757,13.1166,16100.0
2010-03-24 15:05:00,16.07,16.07,16.04,16.05,62300.0,13.1166,13.1166,13.0921,13.1002,62300.0
2010-03-24 15:10:00,16.05,16.05,16.01,16.03,49300.0,13.1002,13.1002,13.0676,13.0839,49300.0
2010-03-24 15:15:00,16.02,16.05,16.02,16.04,25600.0,13.0757,13.1002,13.0757,13.0921,25600.0
2010-03-24 15:20:00,16.04,16.07,16.02,16.06,31200.0,13.0921,13.1166,13.0757,13.1084,31200.0
2010-03-24 15:25:00,16.06,16.06,16.03,16.03,39600.0,13.1084,13.1084,13.0839,13.0839,39600.0
2010-03-24 15:30:00,16.03,16.07,16.03,16.05,148700.0,13.0839,13.1166,13.0839,13.1002,148700.0
2010-03-24 15:35:00,16.06,16.12,16.06,16.1,110900.0,13.1084,13.1574,13.1084,13.141,110900.0
2010-03-24 15:40:00,16.09,16.15,16.07,16.15,178900.0,13.1329,13.1819,13.1166,13.1819,178900.0
2010-03-24 15:45:00,16.15,16.15,16.09,16.09,90400.0,13.1819,13.1819,13.1329,13.1329,90400.0
2010-03-24 15:50:00,16.09,16.1,16.06,16.06,70500.0,13.1329,13.141,13.1084,13.1084,70500.0
2010-03-24 15:55:00,16.06,16.07,16.05,16.05,237500.0,13.1084,13.1166,13.1002,13.1002,237500.0
2010-03-25 09:30:00,16.3,16.52,16.3,16.47,108000.0,13.3043,13.4839,13.3043,13.443,108000.0
2010-03-25 09:35:00,16.48,16.5,16.44,16.47,101100.0,13.4512,13.4675,13.4186,13.443,101100.0
2010-03-25 09:40:00,16.45,16.48,16.4,16.47,68600.0,13.4267,13.4512,13.3859,13.443,68600.0
2010-03-25 09:45:00,16.48,16.52,16.45,16.52,109000.0,13.4512,13.4839,13.4267,13.4839,109000.0
2010-03-25 09:50:00,16.52,16.6,16.5,16.54,185900.0,13.4839,13.5491,13.4675,13.5002,185900.0
2010-03-25 09:55:00,16.54,16.55,16.47,16.47,127100.0,13.5002,13.5083,13.443,13.443,127100.0
2010-03-25 10:00:00,16.47,16.5,16.43,16.44,44200.0,13.443,13.4675,13.4104,13.4186,44200.0
2010-03-25 10:05:00,16.43,16.43,16.35,16.38,122300.0,13.4104,13.4104,13.3451,13.3696,122300.0
2010-03-25 10:10:00,16.38,16.43,16.36,16.37,66700.0,13.3696,13.4104,13.3533,13.3614,66700.0
2010-03-25 10:15:00,16.36,16.4,16.36,16.39,68100.0,13.3533,13.3859,13.3533,13.3777,68100.0
2010-03-25 10:20:00,16.4,16.41,16.38,16.39,41900.0,13.3859,13.3941,13.3696,13.3777,41900.0
2010-03-25 10:25:00,16.39,16.39,16.32,16.33,40800.0,13.3777,13.3777,13.3206,13.3288,40800.0
2010-03-25 10:30:00,16.32,16.36,16.32,16.33,35500.0,13.3206,13.3533,13.3206,13.3288,35500.0
2010-03-25 10:35:00,16.32,16.35,16.3,16.33,72100.0,13.3206,13.3451,13.3043,13.3288,72100.0
2010-03-25 10:40:00,16.33,16.36,16.26,16.28,58600.0,13.3288,13.3533,13.2716,13.288,58600.0
2010-03-25 10:45:00,16.27,16.3,16.26,16.28,37800.0,13.2798,13.3043,13.2716,13.288,37800.0
2010-03-25 10:50:00,16.29,16.29,16.24,16.24,61100.0,13.2961,13.2961,13.2553,13.2553,61100.0
2010-03-25 10:55:00,16.24,16.26,16.22,16.23,52000.0,13.2553,13.2716,13.239,13.2472,52000.0
2010-03-25 11:00:00,16.23,16.27,16.23,16.25,27000.0,13.2472,13.2798,13.2472,13.2635,27000.0
2010-03-25 11:05:00,16.24,16.25,16.22,16.22,59100.0,13.2553,13.2635,13.239,13.239,59100.0
2010-03-25 11:10:00,16.23,16.26,16.22,16.24,102900.0,13.2472,13.2716,13.239,13.2553,102900.0
2010-03-25 11:15:00,16.24,16.29,16.24,16.29,45500.0,13.2553,13.2961,13.2553,13.2961,45500.0
2010-03-25 11:20:00,16.3,16.34,16.29,16.32,45900.0,13.3043,13.3369,13.2961,13.3206,45900.0
2010-03-25 11:25:00,16.31,16.36,16.31,16.36,40500.0,13.3124,13.3533,13.3124,13.3533,40500.0
2010-03-25 11:30:00,16.36,16.43,16.36,16.41,88500.0,13.3533,13.4104,13.3533,13.3941,88500.0
2010-03-25 11:35:00,16.42,16.42,16.36,16.38,26400.0,13.4022,13.4022,13.3533,13.3696,26400.0
2010-03-25 11:40:00,16.38,16.42,16.37,16.42,14300.0,13.3696,13.4022,13.3614,13.4022,14300.0
2010-03-25 11:45:00,16.42,16.43,16.41,16.43,25800.0,13.4022,13.4104,13.3941,13.4104,25800.0
2010-03-25 11:50:00,16.43,16.44,16.42,16.44,22700.0,13.4104,13.4186,13.4022,13.4186,22700.0
2010-03-25 11:55:00,16.43,16.47,16.42,16.47,37900.0,13.4104,13.443,13.4022,13.443,37900.0
2010-03-25 12:00:00,16.47,16.47,16.45,16.46,46100.0,13.443,13.443,13.4267,13.4349,46100.0
2010-03-25 12:05:00,16.46,16.46,16.44,16.45,55300.0,13.4349,13.4349,13.4186,13.4267,55300.0
2010-03-25 12:10:00,16.44,16.46,16.43,16.46,53200.0,13.4186,13.4349,13.4104,13.4349,53200.0
2010-03-25 12:15:00,16.46,16.46,16.41,16.44,35500.0,13.4349,13.4349,13.3941,13.4186,35500.0
2010-03-25 12:20:00,16.43,16.47,16.43,16.45,44000.0,13.4104,13.443,13.4104,13.4267,44000.0
2010-03-25 12:25:00,16.45,16.49,16.45,16.48,53600.0,13.4267,13.4594,13.4267,13.4512,53600.0
2010-03-25 12:30:00,16.47,16.5,16.47,16.5,29400.0,13.443,13.4675,13.443,13.4675,29400.0
2010-03-25 12:35:00,16.49,16.5,16.49,16.5,65500.0,13.4594,13.4675,13.4594,13.4675,65500.0
2010-03-25 12:40:00,16.49,16.51,16.48,16.5,115500.0,13.4594,13.4757,13.4512,13.4675,115500.0
2010-03-25 12:45:00,16.5,16.5,16.48,16.49,43700.0,13.4675,13.4675,13.4512,13.4594,43700.0
2010-03-25 12:50:00,16.49,16.5,16.48,16.48,52600.0,13.4594,13.4675,13.4512,13.4512,52600.0
2010-03-25 12:55:00,16.47,16.5,16.47,16.48,52200.0,13.443,13.4675,13.443,13.4512,52200.0
2010-03-25 13:00:00,16.47,16.48,16.45,16.46,46600.0,13.443,13.4512,13.4267,13.4349,46600.0
2010-03-25 13:05:00,16.46,16.5,16.45,16.49,38600.0,13.4349,13.4675,13.4267,13.4594,38600.0
2010-03-25 13:10:00,16.48,16.5,16.47,16.49,37400.0,13.4512,13.4675,13.443,13.4594,37400.0
2010-03-25 13:15:00,16.48,16.5,16.48,16.5,21600.0,13.4512,13.4675,13.4512,13.4675,21600.0
2010-03-25 13:20:00,16.49,16.5,16.48,16.48,38800.0,13.4594,13.4675,13.4512,13.4512,38800.0
2010-03-25 13:25:00,16.48,16.5,16.47,16.47,49400.0,13.4512,13.4675,13.443,13.443,49400.0
2010-03-25 13:30:00,16.46,16.48,16.45,16.47,42400.0,13.4349,13.4512,13.4267,13.443,42400.0
2010-03-25 13:35:00,16.46,16.47,16.41,16.43,66400.0,13.4349,13.443,13.3941,13.4104,66400.0
2010-03-25 13:40:00,16.42,16.45,16.4,16.44,53700.0,13.4022,13.4267,13.3859,13.4186,53700.0
2010-03-25 13:45:00,16.43,16.45,16.4,16.4,54300.0,13.4104,13.4267,13.3859,13.3859,54300.0
2010-03-25 13:50:00,16.4,16.42,16.37,16.38,73100.0,13.3859,13.4022,13.3614,13.3696,73100.0
2010-03-25 13:55:00,16.37,16.44,16.37,16.43,61400.0,13.3614,13.4186,13.3614,13.4104,61400.0
2010-03-25 14:00:00,16.44,16.44,16.4,16.41,50800.0,13.4186,13.4186,13.3859,13.3941,50800.0
2010-03-25 14:05:00,16.41,16.43,16.4,16.42,40400.0,13.3941,13.4104,13.3859,13.4022,40400.0
2010-03-25 14:10:00,16.41,16.44,16.38,16.44,72600.0,13.3941,13.4186,13.3696,13.4186,72600.0
2010-03-25 14:15:00,16.44,16.45,16.43,16.45,45600.0,13.4186,13.4267,13.4104,13.4267,45600.0
2010-03-25 14:20:00,16.44,16.47,16.42,16.42,75500.0,13.4186,13.443,13.4022,13.4022,75500.0
2010-03-25 14:25:00,16.42,16.42,16.32,16.33,67000.0,13.4022,13.4022,13.3206,13.3288,67000.0
2010-03-25 14:30:00,16.32,16.37,16.31,16.36,63000.0,13.3206,13.3614,13.3124,13.3533,63000.0
2010-03-25 14:35:00,16.35,16.42,16.35,16.41,78900.0,13.3451,13.4022,13.3451,13.3941,78900.0
2010-03-25 14:40:00,16.42,16.45,16.41,16.44,62700.0,13.4022,13.4267,13.3941,13.4186,62700.0
2010-03-25 14:45:00,16.45,16.45,16.38,16.38,60800.0,13.4267,13.4267,13.3696,13.3696,60800.0
2010-03-25 14:50:00,16.38,16.41,16.36,16.4,68300.0,13.3696,13.3941,13.3533,13.3859,68300.0
2010-03-25 14:55:00,16.4,16.43,16.38,16.43,108500.0,13.3859,13.4104,13.3696,13.4104,108500.0
2010-03-25 15:00:00,16.42,16.46,16.41,16.44,68500.0,13.4022,13.4349,13.3941,13.4186,68500.0
2010-03-25 15:05:00,16.44,16.49,16.43,16.46,76400.0,13.4186,13.4594,13.4104,13.4349,76400.0
2010-03-25 15:10:00,16.46,16.47,16.45,16.47,66900.0,13.4349,13.443,13.4267,13.443,66900.0
2010-03-25 15:15:00,16.46,16.47,16.43,16.43,62800.0,13.4349,13.443,13.4104,13.4104,62800.0
2010-03-25 15:20:00,16.43,16.45,16.42,16.45,65900.0,13.4104,13.4267,13.4022,13.4267,65900.0
2010-03-25 15:25:00,16.45,16.46,16.42,16.42,87600.0,13.4267,13.4349,13.4022,13.4022,87600.0
2010-03-25 15:30:00,16.41,16.42,16.38,16.39,66500.0,13.3941,13.4022,13.3696,13.3777,66500.0
2010-03-25 15:35:00,16.39,16.4,16.38,16.38,123200.0,13.3777,13.3859,13.3696,13.3696,123200.0
2010-03-25 15:40:00,16.38,16.38,16.34,16.37,131600.0,13.3696,13.3696,13.3369,13.3614,131600.0
2010-03-25 15:45:00,16.36,16.36,16.3,16.31,182400.0,13.3533,13.3533,13.3043,13.3124,182400.0
2010-03-25 15:50:00,16.3,16.37,16.3,16.36,222300.0,13.3043,13.3614,13.3043,13.3533,222300.0
2010-03-25 15:55:00,16.36,16.37,16.31,16.32,266100.0,13.3533,13.3614,13.3124,13.3206,266100.0
2010-03-26 09:30:00,16.4,16.51,16.37,16.45,35100.0,13.3859,13.4757,13.3614,13.4267,35100.0
2010-03-26 09:35:00,16.46,16.55,16.45,16.51,85600.0,13.4349,13.5083,13.4267,13.4757,85600.0
2010-03-26 09:40:00,16.51,16.53,16.28,16.32,80800.0,13.4757,13.492,13.288,13.3206,80800.0
2010-03-26 09:45:00,16.31,16.32,16.24,16.32,80200.0,13.3124,13.3206,13.2553,13.3206,80200.0
2010-03-26 09:50:00,16.31,16.4,16.31,16.38,44700.0,13.3124,13.3859,13.3124,13.3696,44700.0
2010-03-26 09:55:00,16.39,16.45,16.31,16.32,59300.0,13.3777,13.4267,13.3124,13.3206,59300.0
2010-03-26 10:00:00,16.32,16.32,16.28,16.29,165600.0,13.3206,13.3206,13.288,13.2961,165600.0
2010-03-26 10:05:00,16.28,16.4,16.28,16.38,72900.0,13.288,13.3859,13.288,13.3696,72900.0
2010-03-26 10:10:00,16.37,16.37,16.33,16.35,27000.0,13.3614,13.3614,13.3288,13.3451,27000.0
2010-03-26 10:15:00,16.35,16.36,16.29,16.32,43800.0,13.3451,13.3533,13.2961,13.3206,43800.0
2010-03-26 10:20:00,16.32,16.35,16.32,16.34,53800.0,13.3206,13.3451,13.3206,13.3369,53800.0
2010-03-26 10:25:00,16.34,16.35,16.31,16.34,21500.0,13.3369,13.3451,13.3124,13.3369,21500.0
2010-03-26 10:30:00,16.34,16.36,16.32,16.33,33500.0,13.3369,13.3533,13.3206,13.3288,33500.0
2010-03-26 10:35:00,16.33,16.34,16.27,16.32,122300.0,13.3288,13.3369,13.2798,13.3206,122300.0
2010-03-26 10:40:00,16.33,16.33,16.2,16.23,160500.0,13.3288,13.3288,13.2227,13.2472,160500.0
2010-03-26 10:45:00,16.21,16.21,16.08,16.13,288500.0,13.2308,13.2308,13.1247,13.1655,288500.0
2010-03-26 10:50:00,16.14,16.2,16.13,16.16,76200.0,13.1737,13.2227,13.1655,13.19,76200.0
2010-03-26 10:55:00,16.16,16.16,16.06,16.06,88300.0,13.19,13.19,13.1084,13.1084,88300.0
2010-03-26 11:00:00,16.06,16.1,16.01,16.1,257600.0,13.1084,13.141,13.0676,13.141,257600.0
2010-03-26 11:05:00,16.1,16.1,16.02,16.03,113100.0,13.141,13.141,13.0757,13.0839,113100.0
2010-03-26 11:10:00,16.03,16.12,16.03,16.11,82900.0,13.0839,13.1574,13.0839,13.1492,82900.0
2010-03-26 11:15:00,16.1,16.22,16.1,16.18,42300.0,13.141,13.239,13.141,13.2063,42300.0
2010-03-26 11:20:00,16.18,16.21,16.16,16.19,37100.0,13.2063,13.2308,13.19,13.2145,37100.0
2010-03-26 11:25:00,16.2,16.24,16.18,16.22,41200.0,13.2227,13.2553,13.2063,13.239,41200.0
2010-03-26 11:30:00,16.21,16.22,16.19,16.2,86600.0,13.2308,13.239,13.2145,13.2227,86600.0
2010-03-26 11:35:00,16.2,16.2,16.17,16.17,24800.0,13.2227,13.2227,13.1982,13.1982,24800.0
2010-03-26 11:40:00,16.17,16.17,16.14,16.15,30700.0,13.1982,13.1982,13.1737,13.1819,30700.0
2010-03-26 11:45:00,16.14,16.15,16.11,16.11,38300.0,13.1737,13.1819,13.1492,13.1492,38300.0
2010-03-26 11:50:00,16.11,16.12,16.09,16.09,63900.0,13.1492,13.1574,13.1329,13.1329,63900.0
2010-03-26 11:55:00,16.09,16.1,16.07,16.07,45800.0,13.1329,13.141,13.1166,13.1166,45800.0
2010-03-26 12:00:00,16.08,16.08,16.05,16.06,83200.0,13.1247,13.1247,13.1002,13.1084,83200.0
2010-03-26 12:05:00,16.07,16.11,16.06,16.09,92700.0,13.1166,13.1492,13.1084,13.1329,92700.0
2010-03-26 12:10:00,16.09,16.11,16.07,16.1,54900.0,13.1329,13.1492,13.1166,13.141,54900.0
2010-03-26 12:15:00,16.11,16.14,16.1,16.1,50400.0,13.1492,13.1737,13.141,13.141,50400.0
2010-03-26 12:20:00,16.1,16.11,16.05,16.07,55100.0,13.141,13.1492,13.1002,13.1166,55100.0
2010-03-26 12:25:00,16.07,16.08,16.04,16.04,65300.0,13.1166,13.1247,13.0921,13.0921,65300.0
2010-03-26 12:30:00,16.04,16.09,16.04,16.06,48500.0,13.0921,13.1329,13.0921,13.1084,48500.0
2010-03-26 12:35:00,16.07,16.08,16.01,16.04,100600.0,13.1166,13.1247,13.0676,13.0921,100600.0
2010-03-26 12:40:00,16.04,16.09,16.03,16.08,46600.0,13.0921,13.1329,13.0839,13.1247,46600.0
2010-03-26 12:45:00,16.08,16.08,16.0,16.0,73500.0,13.1247,13.1247,13.0594,13.0594,73500.0
2010-03-26 12:50:00,16.0,16.03,15.96,16.03,101700.0,13.0594,13.0839,13.0268,13.0839,101700.0
2010-03-26 12:55:00,16.03,16.04,15.97,15.99,80000.0,13.0839,13.0921,13.0349,13.0513,80000.0
2010-03-26 13:00:00,15.99,16.0,15.96,15.97,23200.0,13.0513,13.0594,13.0268,13.0349,23200.0
2010-03-26 13:05:00,15.98,15.98,15.82,15.84,126800.0,13.0431,13.0431,12.9125,12.9288,126800.0
2010-03-26 13:10:00,15.85,15.93,15.83,15.93,52700.0,12.937,13.0023,12.9207,13.0023,52700.0
2010-03-26 13:15:00,15.92,15.95,15.9,15.92,91100.0,12.9941,13.0186,12.9778,12.9941,91100.0
2010-03-26 13:20:00,15.91,15.95,15.9,15.93,38100.0,12.986,13.0186,12.9778,13.0023,38100.0
2010-03-26 13:25:00,15.92,15.93,15.9,15.91,28600.0,12.9941,13.0023,12.9778,12.986,28600.0
2010-03-26 13:30:00,15.91,15.91,15.87,15.87,62700.0,12.986,12.986,12.9533,12.9533,62700.0
2010-03-26 13:35:00,15.88,15.97,15.87,15.94,56400.0,12.9615,13.0349,12.9533,13.0104,56400.0
2010-03-26 13:40:00,15.94,15.99,15.94,15.96,96400.0,13.0104,13.0513,13.0104,13.0268,96400.0
2010-03-26 13:45:00,15.97,15.98,15.94,15.95,20600.0,13.0349,13.0431,13.0104,13.0186,20600.0
2010-03-26 13:50:00,15.95,15.96,15.93,15.94,26100.0,13.0186,13.0268,13.0023,13.0104,26100.0
2010-03-26 13:55:00,15.93,15.94,15.92,15.93,8700.0,13.0023,13.0104,12.9941,13.0023,8700.0
2010-03-26 14:00:00,15.93,15.94,15.84,15.87,85100.0,13.0023,13.0104,12.9288,12.9533,85100.0
2010-03-26 14:05:00,15.88,15.94,15.87,15.93,30800.0,12.9615,13.0104,12.9533,13.0023,30800.0
2010-03-26 14:10:00,15.93,15.97,15.93,15.94,140700.0,13.0023,13.0349,13.0023,13.0104,140700.0
2010-03-26 14:15:00,15.94,16.0,15.94,15.97,76500.0,13.0104,13.0594,13.0104,13.0349,76500.0
2010-03-26 14:20:00,15.98,16.0,15.97,15.99,36300.0,13.0431,13.0594,13.0349,13.0513,36300.0
2010-03-26 14:25:00,15.99,16.1,15.99,16.06,155100.0,13.0513,13.141,13.0513,13.1084,155100.0
2010-03-26 14:30:00,16.06,16.07,16.02,16.03,61700.0,13.1084,13.1166,13.0757,13.0839,61700.0
2010-03-26 14:35:00,16.04,16.05,16.02,16.03,78200.0,13.0921,13.1002,13.0757,13.0839,78200.0
2010-03-26 14:40:00,16.02,16.04,15.97,15.98,45900.0,13.0757,13.0921,13.0349,13.0431,45900.0
2010-03-26 14:45:00,15.98,15.99,15.95,15.96,23600.0,13.0431,13.0513,13.0186,13.0268,23600.0
2010-03-26 14:50:00,15.95,16.0,15.95,16.0,27000.0,13.0186,13.0594,13.0186,13.0594,27000.0
2010-03-26 14:55:00,16.0,16.0,15.95,15.97,23200.0,13.0594,13.0594,13.0186,13.0349,23200.0
2010-03-26 15:00:00,15.97,16.0,15.97,15.99,72500.0,13.0349,13.0594,13.0349,13.0513,72500.0
2010-03-26 15:05:00,15.98,15.99,15.95,15.96,30200.0,13.0431,13.0513,13.0186,13.0268,30200.0
2010-03-26 15:10:00,15.95,15.99,15.95,15.98,69900.0,13.0186,13.0513,13.0186,13.0431,69900.0
2010-03-26 15:15:00,15.98,15.99,15.97,15.98,30800.0,13.0431,13.0513,13.0349,13.0431,30800.0
2010-03-26 15:20:00,15.98,15.98,15.97,15.97,13300.0,13.0431,13.0431,13.0349,13.0349,13300.0
2010-03-26 15:25:00,15.97,15.99,15.95,15.97,54300.0,13.0349,13.0513,13.0186,13.0349,54300.0
2010-03-26 15:30:00,15.98,15.98,15.95,15.95,33200.0,13.0431,13.0431,13.0186,13.0186,33200.0
2010-03-26 15:35:00,15.95,16.01,15.95,15.99,92500.0,13.0186,13.0676,13.0186,13.0513,92500.0
2010-03-26 15:40:00,15.99,16.01,15.98,15.98,47500.0,13.0513,13.0676,13.0431,13.0431,47500.0
2010-03-26 15:45:00,15.98,15.99,15.96,15.96,54700.0,13.0431,13.0513,13.0268,13.0268,54700.0
2010-03-26 15:50:00,15.96,15.96,15.93,15.94,129000.0,13.0268,13.0268,13.0023,13.0104,129000.0
2010-03-26 15:55:00,15.94,15.97,15.94,15.97,115800.0,13.0104,13.0349,13.0104,13.0349,115800.0
2010-03-29 09:30:00,16.01,16.17,15.97,16.06,82600.0,13.0676,13.1982,13.0349,13.1084,82600.0
2010-03-29 09:35:00,16.07,16.11,16.03,16.08,29600.0,13.1166,13.1492,13.0839,13.1247,29600.0
2010-03-29 09:40:00,16.08,16.12,16.02,16.1,36500.0,13.1247,13.1574,13.0757,13.141,36500.0
2010-03-29 09:45:00,16.12,16.14,16.03,16.03,36100.0,13.1574,13.1737,13.0839,13.0839,36100.0
2010-03-29 09:50:00,16.04,16.04,16.0,16.01,36900.0,13.0921,13.0921,13.0594,13.0676,36900.0
2010-03-29 09:55:00,16.0,16.01,15.93,15.93,40600.0,13.0594,13.0676,13.0023,13.0023,40600.0
2010-03-29 10:00:00,15.92,15.95,15.9,15.94,30300.0,12.9941,13.0186,12.9778,13.0104,30300.0
2010-03-29 10:05:00,15.94,15.98,15.94,15.97,17600.0,13.0104,13.0431,13.0104,13.0349,17600.0
2010-03-29 10:10:00,15.97,15.98,15.94,15.96,31800.0,13.0349,13.0431,13.0104,13.0268,31800.0
2010-03-29 10:15:00,15.96,15.97,15.9,15.9,36200.0,13.0268,13.0349,12.9778,12.9778,36200.0
2010-03-29 10:20:00,15.9,15.9,15.86,15.86,48100.0,12.9778,12.9778,12.9452,12.9452,48100.0
2010-03-29 10:25:00,15.87,15.91,15.85,15.87,120900.0,12.9533,12.986,12.937,12.9533,120900.0
2010-03-29 10:30:00,15.86,15.87,15.76,15.8,185500.0,12.9452,12.9533,12.8635,12.8962,185500.0
2010-03-29 10:35:00,15.8,15.85,15.8,15.82,111200.0,12.8962,12.937,12.8962,12.9125,111200.0
2010-03-29 10:40:00,15.82,15.87,15.82,15.85,61600.0,12.9125,12.9533,12.9125,12.937,61600.0
2010-03-29 10:45:00,15.85,15.88,15.85,15.86,18000.0,12.937,12.9615,12.937,12.9452,18000.0
2010-03-29 10:50:00,15.86,15.86,15.8,15.8,32700.0,12.9452,12.9452,12.8962,12.8962,32700.0
2010-03-29 10:55:00,15.8,15.82,15.78,15.8,53900.0,12.8962,12.9125,12.8799,12.8962,53900.0
2010-03-29 11:00:00,15.8,15.81,15.78,15.78,55000.0,12.8962,12.9043,12.8799,12.8799,55000.0
2010-03-29 11:05:00,15.78,15.82,15.77,15.81,65700.0,12.8799,12.9125,12.8717,12.9043,65700.0
2010-03-29 11:10:00,15.82,15.84,15.8,15.83,39500.0,12.9125,12.9288,12.8962,12.9207,39500.0
2010-03-29 11:15:00,15.83,15.83,15.8,15.8,12200.0,12.9207,12.9207,12.8962,12.8962,12200.0
2010-03-29 11:20:00,15.8,15.84,15.79,15.84,34200.0,12.8962,12.9288,12.888,12.9288,34200.0
2010-03-29 11:25:00,15.85,15.88,15.85,15.85,33200.0,12.937,12.9615,12.937,12.937,33200.0
2010-03-29 11:30:00,15.86,15.86,15.84,15.84,14300.0,12.9452,12.9452,12.9288,12.9288,14300.0
2010-03-29 11:35:00,15.84,15.84,15.81,15.83,23900.0,12.9288,12.9288,12.9043,12.9207,23900.0
2010-03-29 11:40:00,15.83,15.88,15.82,15.88,19600.0,12.9207,12.9615,12.9125,12.9615,19600.0
2010-03-29 11:45:00,15.88,15.88,15.83,15.83,22700.0,12.9615,12.9615,12.9207,12.9207,22700.0
2010-03-29 11:50:00,15.82,15.83,15.77,15.78,43200.0,12.9125,12.9207,12.8717,12.8799,43200.0
2010-03-29 11:55:00,15.79,15.82,15.77,15.81,42400.0,12.888,12.9125,12.8717,12.9043,42400.0
2010-03-29 12:00:00,15.81,15.82,15.8,15.81,20100.0,12.9043,12.9125,12.8962,12.9043,20100.0
2010-03-29 12:05:00,15.81,15.81,15.78,15.78,41500.0,12.9043,12.9043,12.8799,12.8799,41500.0
2010-03-29 12:10:00,15.77,15.83,15.75,15.83,70000.0,12.8717,12.9207,12.8554,12.9207,70000.0
2010-03-29 12:15:00,15.83,15.85,15.82,15.82,28500.0,12.9207,12.937,12.9125,12.9125,28500.0
2010-03-29 12:20:00,15.82,15.82,15.77,15.77,26000.0,12.9125,12.9125,12.8717,12.8717,26000.0
2010-03-29 12:25:00,15.78,15.79,15.75,15.79,50600.0,12.8799,12.888,12.8554,12.888,50600.0
2010-03-29 12:30:00,15.79,15.79,15.76,15.76,23100.0,12.888,12.888,12.8635,12.8635,23100.0
2010-03-29 12:35:00,15.76,15.77,15.72,15.72,45800.0,12.8635,12.8717,12.8309,12.8309,45800.0
2010-03-29 12:40:00,15.72,15.73,15.7,15.72,43700.0,12.8309,12.839,12.8146,12.8309,43700.0
2010-03-29 12:45:00,15.73,15.75,15.68,15.75,139200.0,12.839,12.8554,12.7982,12.8554,139200.0
2010-03-29 12:50:00,15.75,15.77,15.74,15.76,25500.0,12.8554,12.8717,12.8472,12.8635,25500.0
2010-03-29 12:55:00,15.76,15.76,15.7,15.72,41100.0,12.8635,12.8635,12.8146,12.8309,41100.0
2010-03-29 13:00:00,15.72,15.75,15.71,15.75,55100.0,12.8309,12.8554,12.8227,12.8554,55100.0
2010-03-29 13:05:00,15.75,15.77,15.72,15.74,30000.0,12.8554,12.8717,12.8309,12.8472,30000.0
2010-03-29 13:10:00,15.75,15.79,15.75,15.76,23000.0,12.8554,12.888,12.8554,12.8635,23000.0
2010-03-29 13:15:00,15.75,15.76,15.73,15.76,27400.0,12.8554,12.8635,12.839,12.8635,27400.0
2010-03-29 13:20:00,15.76,15.77,15.74,15.74,20600.0,12.8635,12.8717,12.8472,12.8472,20600.0
2010-03-29 13:25:00,15.74,15.76,15.74,15.75,18100.0,12.8472,12.8635,12.8472,12.8554,18100.0
2010-03-29 13:30:00,15.74,15.76,15.74,15.74,23600.0,12.8472,12.8635,12.8472,12.8472,23600.0
2010-03-29 13:35:00,15.74,15.74,15.71,15.71,16300.0,12.8472,12.8472,12.8227,12.8227,16300.0
2010-03-29 13:40:00,15.71,15.75,15.71,15.71,51000.0,12.8227,12.8554,12.8227,12.8227,51000.0
2010-03-29 13:45:00,15.71,15.76,15.71,15.76,38500.0,12.8227,12.8635,12.8227,12.8635,38500.0
2010-03-29 13:50:00,15.76,15.77,15.73,15.77,37900.0,12.8635,12.8717,12.839,12.8717,37900.0
2010-03-29 13:55:00,15.77,15.79,15.75,15.77,37500.0,12.8717,12.888,12.8554,12.8717,37500.0
2010-03-29 14:00:00,15.77,15.78,15.76,15.78,19300.0,12.8717,12.8799,12.8635,12.8799,19300.0
2010-03-29 14:05:00,15.77,15.78,15.73,15.74,50800.0,12.8717,12.8799,12.839,12.8472,50800.0
2010-03-29 14:10:00,15.73,15.76,15.72,15.76,28400.0,12.839,12.8635,12.8309,12.8635,28400.0
2010-03-29 14:15:00,15.76,15.76,15.73,15.73,45600.0,12.8635,12.8635,12.839,12.839,45600.0
2010-03-29 14:20:00,15.72,15.74,15.69,15.74,39000.0,12.8309,12.8472,12.8064,12.8472,39000.0
2010-03-29 14:25:00,15.73,15.73,15.66,15.72,78000.0,12.839,12.839,12.7819,12.8309,78000.0
2010-03-29 14:30:00,15.73,15.75,15.72,15.72,32700.0,12.839,12.8554,12.8309,12.8309,32700.0
2010-03-29 14:35:00,15.72,15.74,15.71,15.71,57400.0,12.8309,12.8472,12.8227,12.8227,57400.0
2010-03-29 14:40:00,15.72,15.77,15.71,15.74,73800.0,12.8309,12.8717,12.8227,12.8472,73800.0
2010-03-29 14:45:00,15.73,15.76,15.72,15.73,32300.0,12.839,12.8635,12.8309,12.839,32300.0
2010-03-29 14:50:00,15.73,15.75,15.71,15.75,37300.0,12.839,12.8554,12.8227,12.8554,37300.0
2010-03-29 14:55:00,15.76,15.78,15.74,15.77,50200.0,12.8635,12.8799,12.8472,12.8717,50200.0
2010-03-29 15:00:00,15.77,15.8,15.77,15.79,54400.0,12.8717,12.8962,12.8717,12.888,54400.0
2010-03-29 15:05:00,15.79,15.8,15.77,15.78,44100.0,12.888,12.8962,12.8717,12.8799,44100.0
2010-03-29 15:10:00,15.78,15.8,15.77,15.79,26500.0,12.8799,12.8962,12.8717,12.888,26500.0
2010-03-29 15:15:00,15.79,15.8,15.76,15.78,37000.0,12.888,12.8962,12.8635,12.8799,37000.0
2010-03-29 15:20:00,15.79,15.79,15.72,15.73,69900.0,12.888,12.888,12.8309,12.839,69900.0
2010-03-29 15:25:00,15.73,15.76,15.73,15.75,97000.0,12.839,12.8635,12.839,12.8554,97000.0
2010-03-29 15:30:00,15.75,15.76,15.73,15.76,61900.0,12.8554,12.8635,12.839,12.8635,61900.0
2010-03-29 15:35:00,15.75,15.76,15.72,15.73,57300.0,12.8554,12.8635,12.8309,12.839,57300.0
2010-03-29 15:40:00,15.72,15.78,15.72,15.77,132800.0,12.8309,12.8799,12.8309,12.8717,132800.0
2010-03-29 15:45:00,15.78,15.79,15.75,15.79,86800.0,12.8799,12.888,12.8554,12.888,86800.0
2010-03-29 15:50:00,15.79,15.81,15.79,15.81,62300.0,12.888,12.9043,12.888,12.9043,62300.0
2010-03-29 15:55:00,15.8,15.81,15.76,15.77,149400.0,12.8962,12.9043,12.8635,12.8717,149400.0
2010-03-30 09:30:00,15.85,15.86,15.81,15.83,29300.0,12.937,12.9452,12.9043,12.9207,29300.0
2010-03-30 09:35:00,15.83,15.83,15.79,15.8,79400.0,12.9207,12.9207,12.888,12.8962,79400.0
2010-03-30 09:40:00,15.8,15.82,15.78,15.79,53100.0,12.8962,12.9125,12.8799,12.888,53100.0
2010-03-30 09:45:00,15.8,15.89,15.79,15.89,32300.0,12.8962,12.9696,12.888,12.9696,32300.0
2010-03-30 09:50:00,15.88,15.99,15.88,15.98,51700.0,12.9615,13.0513,12.9615,13.0431,51700.0
2010-03-30 09:55:00,15.98,16.05,15.98,16.05,135200.0,13.0431,13.1002,13.0431,13.1002,135200.0
2010-03-30 10:00:00,16.04,16.07,16.01,16.06,80000.0,13.0921,13.1166,13.0676,13.1084,80000.0
2010-03-30 10:05:00,16.06,16.06,16.01,16.06,53400.0,13.1084,13.1084,13.0676,13.1084,53400.0
2010-03-30 10:10:00,16.05,16.06,16.01,16.04,96300.0,13.1002,13.1084,13.0676,13.0921,96300.0
2010-03-30 10:15:00,16.04,16.04,15.95,15.95,46400.0,13.0921,13.0921,13.0186,13.0186,46400.0
2010-03-30 10:20:00,15.95,15.98,15.92,15.98,46100.0,13.0186,13.0431,12.9941,13.0431,46100.0
2010-03-30 10:25:00,15.97,15.99,15.92,15.95,80000.0,13.0349,13.0513,12.9941,13.0186,80000.0
2010-03-30 10:30:00,15.95,16.01,15.94,16.0,41400.0,13.0186,13.0676,13.0104,13.0594,41400.0
2010-03-30 10:35:00,16.01,16.01,15.97,15.99,78100.0,13.0676,13.0676,13.0349,13.0513,78100.0
2010-03-30 10:40:00,15.99,16.04,15.98,16.02,16000.0,13.0513,13.0921,13.0431,13.0757,16000.0
2010-03-30 10:45:00,16.02,16.02,15.97,16.01,39000.0,13.0757,13.0757,13.0349,13.0676,39000.0
2010-03-30 10:50:00,16.0,16.0,15.96,15.98,59800.0,13.0594,13.0594,13.0268,13.0431,59800.0
2010-03-30 10:55:00,15.98,15.99,15.97,15.97,20700.0,13.0431,13.0513,13.0349,13.0349,20700.0
2010-03-30 11:00:00,15.96,15.97,15.89,15.9,39200.0,13.0268,13.0349,12.9696,12.9778,39200.0
2010-03-30 11:05:00,15.89,15.89,15.8,15.85,59200.0,12.9696,12.9696,12.8962,12.937,59200.0
2010-03-30 11:10:00,15.86,15.86,15.77,15.81,49600.0,12.9452,12.9452,12.8717,12.9043,49600.0
2010-03-30 11:15:00,15.81,15.85,15.81,15.83,42500.0,12.9043,12.937,12.9043,12.9207,42500.0
2010-03-30 11:20:00,15.83,15.83,15.75,15.77,39400.0,12.9207,12.9207,12.8554,12.8717,39400.0
2010-03-30 11:25:00,15.76,15.77,15.73,15.77,48400.0,12.8635,12.8717,12.839,12.8717,48400.0
2010-03-30 11:30:00,15.76,15.79,15.75,15.77,26000.0,12.8635,12.888,12.8554,12.8717,26000.0
2010-03-30 11:35:00,15.76,15.76,15.73,15.74,25000.0,12.8635,12.8635,12.839,12.8472,25000.0
2010-03-30 11:40:00,15.74,15.83,15.74,15.83,20200.0,12.8472,12.9207,12.8472,12.9207,20200.0
2010-03-30 11:45:00,15.82,15.87,15.82,15.86,35200.0,12.9125,12.9533,12.9125,12.9452,35200.0
2010-03-30 11:50:00,15.86,15.86,15.83,15.85,10900.0,12.9452,12.9452,12.9207,12.937,10900.0
2010-03-30 11:55:00,15.85,15.86,15.84,15.86,10700.0,12.937,12.9452,12.9288,12.9452,10700.0
2010-03-30 12:00:00,15.85,15.87,15.83,15.83,13700.0,12.937,12.9533,12.9207,12.9207,13700.0
2010-03-30 12:05:00,15.84,15.85,15.82,15.85,16100.0,12.9288,12.937,12.9125,12.937,16100.0
2010-03-30 12:10:00,15.85,15.85,15.82,15.85,13300.0,12.937,12.937,12.9125,12.937,13300.0
2010-03-30 12:15:00,15.84,15.84,15.81,15.82,14000.0,12.9288,12.9288,12.9043,12.9125,14000.0
2010-03-30 12:20:00,15.82,15.85,15.81,15.84,15900.0,12.9125,12.937,12.9043,12.9288,15900.0
2010-03-30 12:25:00,15.84,15.87,15.84,15.87,17300.0,12.9288,12.9533,12.9288,12.9533,17300.0
2010-03-30 12:30:00,15.87,15.88,15.86,15.87,10200.0,12.9533,12.9615,12.9452,12.9533,10200.0
2010-03-30 12:35:00,15.87,15.87,15.85,15.85,10700.0,12.9533,12.9533,12.937,12.937,10700.0
2010-03-30 12:40:00,15.86,15.89,15.86,15.88,31700.0,12.9452,12.9696,12.9452,12.9615,31700.0
2010-03-30 12:45:00,15.89,15.92,15.89,15.92,23600.0,12.9696,12.9941,12.9696,12.9941,23600.0
2010-03-30 12:50:00,15.91,15.93,15.9,15.93,27100.0,12.986,13.0023,12.9778,13.0023,27100.0
2010-03-30 12:55:00,15.93,15.96,15.93,15.94,30700.0,13.0023,13.0268,13.0023,13.0104,30700.0
2010-03-30 13:00:00,15.93,15.93,15.9,15.92,26100.0,13.0023,13.0023,12.9778,12.9941,26100.0
2010-03-30 13:05:00,15.91,15.94,15.91,15.94,10500.0,12.986,13.0104,12.986,13.0104,10500.0
2010-03-30 13:10:00,15.94,15.94,15.93,15.94,8400.0,13.0104,13.0104,13.0023,13.0104,8400.0
2010-03-30 13:15:00,15.94,15.94,15.91,15.93,33100.0,13.0104,13.0104,12.986,13.0023,33100.0
2010-03-30 13:20:00,15.93,15.93,15.9,15.9,29700.0,13.0023,13.0023,12.9778,12.9778,29700.0
2010-03-30 13:25:00,15.9,15.92,15.89,15.92,23300.0,12.9778,12.9941,12.9696,12.9941,23300.0
2010-03-30 13:30:00,15.92,15.93,15.86,15.86,84600.0,12.9941,13.0023,12.9452,12.9452,84600.0
2010-03-30 13:35:00,15.86,15.89,15.86,15.88,12900.0,12.9452,12.9696,12.9452,12.9615,12900.0
2010-03-30 13:40:00,15.88,15.88,15.84,15.84,34800.0,12.9615,12.9615,12.9288,12.9288,34800.0
2010-03-30 13:45:00,15.83,15.85,15.81,15.85,40700.0,12.9207,12.937,12.9043,12.937,40700.0
2010-03-30 13:50:00,15.85,15.85,15.82,15.85,29900.0,12.937,12.937,12.9125,12.937,29900.0
2010-03-30 13:55:00,15.85,15.86,15.83,15.84,20000.0,12.937,12.9452,12.9207,12.9288,20000.0
2010-03-30 14:00:00,15.84,15.85,15.83,15.84,18900.0,12.9288,12.937,12.9207,12.9288,18900.0
2010-03-30 14:05:00,15.84,15.86,15.82,15.86,39600.0,12.9288,12.9452,12.9125,12.9452,39600.0
2010-03-30 14:10:00,15.85,15.88,15.85,15.88,18800.0,12.937,12.9615,12.937,12.9615,18800.0
2010-03-30 14:15:00,15.87,15.88,15.86,15.86,42100.0,12.9533,12.9615,12.9452,12.9452,42100.0
2010-03-30 14:20:00,15.87,15.89,15.86,15.88,18400.0,12.9533,12.9696,12.9452,12.9615,18400.0
2010-03-30 14:25:00,15.89,15.9,15.87,15.89,18000.0,12.9696,12.9778,12.9533,12.9696,18000.0
2010-03-30 14:30:00,15.89,15.95,15.89,15.95,46000.0,12.9696,13.0186,12.9696,13.0186,46000.0
2010-03-30 14:35:00,15.95,15.97,15.94,15.97,45200.0,13.0186,13.0349,13.0104,13.0349,45200.0
2010-03-30 14:40:00,15.96,15.97,15.95,15.97,26500.0,13.0268,13.0349,13.0186,13.0349,26500.0
2010-03-30 14:45:00,15.96,15.98,15.96,15.98,17900.0,13.0268,13.0431,13.0268,13.0431,17900.0
2010-03-30 14:50:00,15.97,16.0,15.97,16.0,20900.0,13.0349,13.0594,13.0349,13.0594,20900.0
2010-03-30 14:55:00,16.0,16.02,15.99,16.0,42000.0,13.0594,13.0757,13.0513,13.0594,42000.0
2010-03-30 15:00:00,16.0,16.01,15.97,15.97,51700.0,13.0594,13.0676,13.0349,13.0349,51700.0
2010-03-30 15:05:00,15.97,15.99,15.96,15.96,30000.0,13.0349,13.0513,13.0268,13.0268,30000.0
2010-03-30 15:10:00,15.96,15.97,15.94,15.97,26200.0,13.0268,13.0349,13.0104,13.0349,26200.0
2010-03-30 15:15:00,15.97,15.99,15.97,15.98,19100.0,13.0349,13.0513,13.0349,13.0431,19100.0
2010-03-30 15:20:00,15.99,15.99,15.94,15.98,40700.0,13.0513,13.0513,13.0104,13.0431,40700.0
2010-03-30 15:25:00,15.99,16.01,15.99,15.99,66500.0,13.0513,13.0676,13.0513,13.0513,66500.0
2010-03-30 15:30:00,16.0,16.03,15.99,16.03,53100.0,13.0594,13.0839,13.0513,13.0839,53100.0
2010-03-30 15:35:00,16.03,16.03,16.02,16.02,41800.0,13.0839,13.0839,13.0757,13.0757,41800.0
2010-03-30 15:40:00,16.03,16.04,15.99,15.99,139000.0,13.0839,13.0921,13.0513,13.0513,139000.0
2010-03-30 15:45:00,16.0,16.03,15.98,16.02,133800.0,13.0594,13.0839,13.0431,13.0757,133800.0
2010-03-30 15:50:00,16.02,16.06,16.02,16.03,177500.0,13.0757,13.1084,13.0757,13.0839,177500.0
2010-03-30 15:55:00,16.02,16.03,16.02,16.03,110100.0,13.0757,13.0839,13.0757,13.0839,110100.0
2010-03-31 09:30:00,15.9,15.93,15.85,15.92,33400.0,12.9778,13.0023,12.937,12.9941,33400.0
2010-03-31 09:35:00,15.92,16.02,15.92,16.0,52200.0,12.9941,13.0757,12.9941,13.0594,52200.0
2010-03-31 09:40:00,16.0,16.03,15.88,15.9,54000.0,13.0594,13.0839,12.9615,12.9778,54000.0
2010-03-31 09:45:00,15.9,15.9,15.77,15.78,77700.0,12.9778,12.9778,12.8717,12.8799,77700.0
2010-03-31 09:50:00,15.77,15.82,15.76,15.79,65800.0,12.8717,12.9125,12.8635,12.888,65800.0
2010-03-31 09:55:00,15.79,15.79,15.73,15.77,40900.0,12.888,12.888,12.839,12.8717,40900.0
2010-03-31 10:00:00,15.77,15.85,15.76,15.79,64000.0,12.8717,12.937,12.8635,12.888,64000.0
2010-03-31 10:05:00,15.8,15.83,15.79,15.82,30800.0,12.8962,12.9207,12.888,12.9125,30800.0
2010-03-31 10:10:00,15.82,15.83,15.76,15.8,31000.0,12.9125,12.9207,12.8635,12.8962,31000.0
2010-03-31 10:15:00,15.79,15.82,15.76,15.81,41700.0,12.888,12.9125,12.8635,12.9043,41700.0
2010-03-31 10:20:00,15.81,15.87,15.8,15.87,25400.0,12.9043,12.9533,12.8962,12.9533,25400.0
2010-03-31 10:25:00,15.87,15.88,15.84,15.86,39500.0,12.9533,12.9615,12.9288,12.9452,39500.0
2010-03-31 10:30:00,15.85,15.87,15.83,15.84,39400.0,12.937,12.9533,12.9207,12.9288,39400.0
2010-03-31 10:35:00,15.84,15.89,15.84,15.86,46100.0,12.9288,12.9696,12.9288,12.9452,46100.0
2010-03-31 10:40:00,15.87,15.87,15.81,15.81,28300.0,12.9533,12.9533,12.9043,12.9043,28300.0
2010-03-31 10:45:00,15.82,15.82,15.77,15.81,33400.0,12.9125,12.9125,12.8717,12.9043,33400.0
2010-03-31 10:50:00,15.81,15.82,15.79,15.79,22200.0,12.9043,12.9125,12.888,12.888,22200.0
2010-03-31 10:55:00,15.8,15.84,15.78,15.84,53300.0,12.8962,12.9288,12.8799,12.9288,53300.0
2010-03-31 11:00:00,15.84,15.84,15.78,15.79,26500.0,12.9288,12.9288,12.8799,12.888,26500.0
2010-03-31 11:05:00,15.8,15.81,15.77,15.78,34800.0,12.8962,12.9043,12.8717,12.8799,34800.0
2010-03-31 11:10:00,15.77,15.8,15.76,15.8,45700.0,12.8717,12.8962,12.8635,12.8962,45700.0
2010-03-31 11:15:00,15.8,15.82,15.76,15.77,52700.0,12.8962,12.9125,12.8635,12.8717,52700.0
2010-03-31 11:20:00,15.77,15.78,15.76,15.77,20400.0,12.8717,12.8799,12.8635,12.8717,20400.0
2010-03-31 11:25:00,15.77,15.77,15.75,15.76,48200.0,12.8717,12.8717,12.8554,12.8635,48200.0
2010-03-31 11:30:00,15.76,15.78,15.75,15.76,81400.0,12.8635,12.8799,12.8554,12.8635,81400.0
2010-03-31 11:35:00,15.77,15.79,15.75,15.76,46200.0,12.8717,12.888,12.8554,12.8635,46200.0
2010-03-31 11:40:00,15.76,15.81,15.76,15.8,63000.0,12.8635,12.9043,12.8635,12.8962,63000.0
2010-03-31 11:45:00,15.81,15.85,15.81,15.84,54600.0,12.9043,12.937,12.9043,12.9288,54600.0
2010-03-31 11:50:00,15.84,15.85,15.83,15.85,26800.0,12.9288,12.937,12.9207,12.937,26800.0
2010-03-31 11:55:00,15.85,15.85,15.84,15.85,23900.0,12.937,12.937,12.9288,12.937,23900.0
2010-03-31 12:00:00,15.85,15.85,15.81,15.81,69200.0,12.937,12.937,12.9043,12.9043,69200.0
2010-03-31 12:05:00,15.82,15.85,15.81,15.81,27300.0,12.9125,12.937,12.9043,12.9043,27300.0
2010-03-31 12:10:00,15.81,15.81,15.79,15.8,12700.0,12.9043,12.9043,12.888,12.8962,12700.0
2010-03-31 12:15:00,15.8,15.82,15.8,15.81,10600.0,12.8962,12.9125,12.8962,12.9043,10600.0
2010-03-31 12:20:00,15.8,15.81,15.79,15.8,54100.0,12.8962,12.9043,12.888,12.8962,54100.0
2010-03-31 12:25:00,15.81,15.81,15.76,15.77,23100.0,12.9043,12.9043,12.8635,12.8717,23100.0
2010-03-31 12:30:00,15.77,15.77,15.74,15.75,59000.0,12.8717,12.8717,12.8472,12.8554,59000.0
2010-03-31 12:35:00,15.75,15.8,15.75,15.8,45800.0,12.8554,12.8962,12.8554,12.8962,45800.0
2010-03-31 12:40:00,15.8,15.82,15.79,15.8,21100.0,12.8962,12.9125,12.888,12.8962,21100.0
2010-03-31 12:45:00,15.81,15.82,15.77,15.78,25000.0,12.9043,12.9125,12.8717,12.8799,25000.0
2010-03-31 12:50:00,15.78,15.79,15.77,15.78,13600.0,12.8799,12.888,12.8717,12.8799,13600.0
2010-03-31 12:55:00,15.78,15.78,15.75,15.76,23300.0,12.8799,12.8799,12.8554,12.8635,23300.0
2010-03-31 13:00:00,15.75,15.76,15.73,15.74,44700.0,12.8554,12.8635,12.839,12.8472,44700.0
2010-03-31 13:05:00,15.73,15.74,15.69,15.72,115200.0,12.839,12.8472,12.8064,12.8309,115200.0
2010-03-31 13:10:00,15.73,15.77,15.73,15.77,37400.0,12.839,12.8717,12.839,12.8717,37400.0
2010-03-31 13:15:00,15.77,15.81,15.77,15.8,80200.0,12.8717,12.9043,12.8717,12.8962,80200.0
2010-03-31 13:20:00,15.8,15.8,15.76,15.79,33600.0,12.8962,12.8962,12.8635,12.888,33600.0
2010-03-31 13:25:00,15.79,15.8,15.79,15.8,34200.0,12.888,12.8962,12.888,12.8962,34200.0
2010-03-31 13:30:00,15.79,15.8,15.77,15.79,58000.0,12.888,12.8962,12.8717,12.888,58000.0
2010-03-31 13:35:00,15.79,15.8,15.78,15.78,11400.0,12.888,12.8962,12.8799,12.8799,11400.0
2010-03-31 13:40:00,15.78,15.8,15.77,15.77,18800.0,12.8799,12.8962,12.8717,12.8717,18800.0
2010-03-31 13:45:00,15.78,15.8,15.78,15.8,17000.0,12.8799,12.8962,12.8799,12.8962,17000.0
2010-03-31 13:50:00,15.8,15.8,15.79,15.8,8900.0,12.8962,12.8962,12.888,12.8962,8900.0
2010-03-31 13:55:00,15.8,15.8,15.77,15.79,32900.0,12.8962,12.8962,12.8717,12.888,32900.0
2010-03-31 14:00:00,15.8,15.8,15.79,15.8,10700.0,12.8962,12.8962,12.888,12.8962,10700.0
2010-03-31 14:05:00,15.8,15.82,15.79,15.81,88900.0,12.8962,12.9125,12.888,12.9043,88900.0
2010-03-31 14:10:00,15.81,15.82,15.79,15.79,28900.0,12.9043,12.9125,12.888,12.888,28900.0
2010-03-31 14:15:00,15.79,15.79,15.77,15.77,19000.0,12.888,12.888,12.8717,12.8717,19000.0
2010-03-31 14:20:00,15.77,15.78,15.77,15.78,20700.0,12.8717,12.8799,12.8717,12.8799,20700.0
2010-03-31 14:25:00,15.78,15.81,15.77,15.81,33800.0,12.8799,12.9043,12.8717,12.9043,33800.0
2010-03-31 14:30:00,15.81,15.81,15.8,15.8,5300.0,12.9043,12.9043,12.8962,12.8962,5300.0
2010-03-31 14:35:00,15.8,15.8,15.76,15.76,38300.0,12.8962,12.8962,12.8635,12.8635,38300.0
2010-03-31 14:40:00,15.77,15.77,15.69,15.69,87100.0,12.8717,12.8717,12.8064,12.8064,87100.0
2010-03-31 14:45:00,15.69,15.73,15.67,15.68,129900.0,12.8064,12.839,12.7901,12.7982,129900.0
2010-03-31 14:50:00,15.67,15.67,15.59,15.6,146400.0,12.7901,12.7901,12.7248,12.7329,146400.0
2010-03-31 14:55:00,15.6,15.63,15.6,15.62,64800.0,12.7329,12.7574,12.7329,12.7493,64800.0
2010-03-31 15:00:00,15.63,15.63,15.61,15.63,59800.0,12.7574,12.7574,12.7411,12.7574,59800.0
2010-03-31 15:05:00,15.63,15.63,15.62,15.62,50000.0,12.7574,12.7574,12.7493,12.7493,50000.0
2010-03-31 15:10:00,15.63,15.63,15.62,15.62,52000.0,12.7574,12.7574,12.7493,12.7493,52000.0
2010-03-31 15:15:00,15.63,15.63,15.6,15.6,153000.0,12.7574,12.7574,12.7329,12.7329,153000.0
2010-03-31 15:20:00,15.6,15.61,15.59,15.61,103100.0,12.7329,12.7411,12.7248,12.7411,103100.0
2010-03-31 15:25:00,15.61,15.63,15.6,15.63,80400.0,12.7411,12.7574,12.7329,12.7574,80400.0
2010-03-31 15:30:00,15.63,15.65,15.62,15.63,102600.0,12.7574,12.7737,12.7493,12.7574,102600.0
2010-03-31 15:35:00,15.64,15.66,15.64,15.65,95500.0,12.7656,12.7819,12.7656,12.7737,95500.0
2010-03-31 15:40:00,15.65,15.67,15.64,15.67,131500.0,12.7737,12.7901,12.7656,12.7901,131500.0
2010-03-31 15:45:00,15.66,15.66,15.61,15.62,136900.0,12.7819,12.7819,12.7411,12.7493,136900.0
2010-03-31 15:50:00,15.61,15.66,15.61,15.64,246500.0,12.7411,12.7819,12.7411,12.7656,246500.0
2010-03-31 15:55:00,15.64,15.65,15.6,15.61,307100.0,12.7656,12.7737,12.7329,12.7411,307100.0
2010-04-01 09:30:00,15.7,15.85,15.67,15.84,114000.0,12.8146,12.937,12.7901,12.9288,114000.0
2010-04-01 09:35:00,15.83,15.87,15.83,15.87,95400.0,12.9207,12.9533,12.9207,12.9533,95400.0
2010-04-01 09:40:00,15.87,15.91,15.84,15.87,87900.0,12.9533,12.986,12.9288,12.9533,87900.0
2010-04-01 09:45:00,15.87,15.9,15.86,15.88,88500.0,12.9533,12.9778,12.9452,12.9615,88500.0
2010-04-01 09:50:00,15.88,15.9,15.86,15.89,63900.0,12.9615,12.9778,12.9452,12.9696,63900.0
2010-04-01 09:55:00,15.89,15.93,15.89,15.9,67000.0,12.9696,13.0023,12.9696,12.9778,67000.0
2010-04-01 10:00:00,15.9,15.92,15.87,15.88,69000.0,12.9778,12.9941,12.9533,12.9615,69000.0
2010-04-01 10:05:00,15.88,15.91,15.81,15.83,72000.0,12.9615,12.986,12.9043,12.9207,72000.0
2010-04-01 10:10:00,15.84,15.94,15.83,15.94,44700.0,12.9288,13.0104,12.9207,13.0104,44700.0
2010-04-01 10:15:00,15.93,15.95,15.84,15.86,68100.0,13.0023,13.0186,12.9288,12.9452,68100.0
2010-04-01 10:20:00,15.86,15.86,15.83,15.85,18100.0,12.9452,12.9452,12.9207,12.937,18100.0
2010-04-01 10:25:00,15.85,15.85,15.81,15.83,23700.0,12.937,12.937,12.9043,12.9207,23700.0
2010-04-01 10:30:00,15.82,15.84,15.73,15.77,49800.0,12.9125,12.9288,12.839,12.8717,49800.0
2010-04-01 10:35:00,15.77,15.8,15.76,15.8,21000.0,12.8717,12.8962,12.8635,12.8962,21000.0
2010-04-01 10:40:00,15.8,15.82,15.78,15.8,37800.0,12.8962,12.9125,12.8799,12.8962,37800.0
2010-04-01 10:45:00,15.8,15.83,15.77,15.79,27200.0,12.8962,12.9207,12.8717,12.888,27200.0
2010-04-01 10:50:00,15.78,15.8,15.76,15.79,18400.0,12.8799,12.8962,12.8635,12.888,18400.0
2010-04-01 10:55:00,15.79,15.8,15.69,15.72,45900.0,12.888,12.8962,12.8064,12.8309,45900.0
2010-04-01 11:00:00,15.72,15.72,15.69,15.69,51000.0,12.8309,12.8309,12.8064,12.8064,51000.0
2010-04-01 11:05:00,15.7,15.7,15.66,15.68,26500.0,12.8146,12.8146,12.7819,12.7982,26500.0
2010-04-01 11:10:00,15.68,15.68,15.65,15.67,46300.0,12.7982,12.7982,12.7737,12.7901,46300.0
2010-04-01 11:15:00,15.68,15.69,15.65,15.66,36200.0,12.7982,12.8064,12.7737,12.7819,36200.0
2010-04-01 11:20:00,15.67,15.68,15.65,15.67,32600.0,12.7901,12.7982,12.7737,12.7901,32600.0
2010-04-01 11:25:00,15.67,15.69,15.66,15.66,38300.0,12.7901,12.8064,12.7819,12.7819,38300.0
2010-04-01 11:30:00,15.67,15.72,15.66,15.72,32200.0,12.7901,12.8309,12.7819,12.8309,32200.0
2010-04-01 11:35:00,15.71,15.73,15.7,15.72,17400.0,12.8227,12.839,12.8146,12.8309,17400.0
2010-04-01 11:40:00,15.73,15.74,15.72,15.73,8100.0,12.839,12.8472,12.8309,12.839,8100.0
2010-04-01 11:45:00,15.74,15.75,15.73,15.73,18600.0,12.8472,12.8554,12.839,12.839,18600.0
2010-04-01 11:50:00,15.74,15.74,15.72,15.72,13700.0,12.8472,12.8472,12.8309,12.8309,13700.0
2010-04-01 11:55:00,15.72,15.73,15.71,15.72,9400.0,12.8309,12.839,12.8227,12.8309,9400.0
2010-04-01 12:00:00,15.72,15.72,15.71,15.71,7300.0,12.8309,12.8309,12.8227,12.8227,7300.0
2010-04-01 12:05:00,15.72,15.72,15.71,15.72,8100.0,12.8309,12.8309,12.8227,12.8309,8100.0
2010-04-01 12:10:00,15.72,15.72,15.71,15.71,12200.0,12.8309,12.8309,12.8227,12.8227,12200.0
2010-04-01 12:15:00,15.72,15.72,15.7,15.7,6900.0,12.8309,12.8309,12.8146,12.8146,6900.0
2010-04-01 12:20:00,15.71,15.71,15.68,15.68,30500.0,12.8227,12.8227,12.7982,12.7982,30500.0
2010-04-01 12:25:00,15.68,15.69,15.68,15.69,17400.0,12.7982,12.8064,12.7982,12.8064,17400.0
2010-04-01 12:30:00,15.69,15.69,15.68,15.69,4800.0,12.8064,12.8064,12.7982,12.8064,4800.0
2010-04-01 12:35:00,15.69,15.71,15.69,15.7,24100.0,12.8064,12.8227,12.8064,12.8146,24100.0
2010-04-01 12:40:00,15.71,15.71,15.67,15.68,26000.0,12.8227,12.8227,12.7901,12.7982,26000.0
2010-04-01 12:45:00,15.69,15.69,15.66,15.67,28700.0,12.8064,12.8064,12.7819,12.7901,28700.0
2010-04-01 12:50:00,15.68,15.7,15.67,15.7,18700.0,12.7982,12.8146,12.7901,12.8146,18700.0
2010-04-01 12:55:00,15.7,15.71,15.66,15.67,16100.0,12.8146,12.8227,12.7819,12.7901,16100.0
2010-04-01 13:00:00,15.67,15.67,15.66,15.66,6700.0,12.7901,12.7901,12.7819,12.7819,6700.0
2010-04-01 13:05:00,15.67,15.67,15.66,15.67,13800.0,12.7901,12.7901,12.7819,12.7901,13800.0
2010-04-01 13:10:00,15.67,15.67,15.66,15.66,5500.0,12.7901,12.7901,12.7819,12.7819,5500.0
2010-04-01 13:15:00,15.67,15.67,15.65,15.65,35100.0,12.7901,12.7901,12.7737,12.7737,35100.0
2010-04-01 13:20:00,15.66,15.66,15.65,15.65,12400.0,12.7819,12.7819,12.7737,12.7737,12400.0
2010-04-01 13:25:00,15.66,15.66,15.65,15.65,12200.0,12.7819,12.7819,12.7737,12.7737,12200.0
2010-04-01 13:30:00,15.66,15.66,15.65,15.65,87000.0,12.7819,12.7819,12.7737,12.7737,87000.0
2010-04-01 13:35:00,15.66,15.66,15.65,15.65,16700.0,12.7819,12.7819,12.7737,12.7737,16700.0
2010-04-01 13:40:00,15.66,15.66,15.65,15.65,69000.0,12.7819,12.7819,12.7737,12.7737,69000.0
2010-04-01 13:45:00,15.66,15.66,15.6,15.61,284900.0,12.7819,12.7819,12.7329,12.7411,284900.0
2010-04-01 13:50:00,15.61,15.61,15.51,15.51,114300.0,12.7411,12.7411,12.6595,12.6595,114300.0
2010-04-01 13:55:00,15.52,15.58,15.51,15.57,100400.0,12.6676,12.7166,12.6595,12.7084,100400.0
2010-04-01 14:00:00,15.58,15.58,15.53,15.55,26200.0,12.7166,12.7166,12.6758,12.6921,26200.0
2010-04-01 14:05:00,15.54,15.54,15.47,15.48,81600.0,12.684,12.684,12.6268,12.635,81600.0
2010-04-01 14:10:00,15.48,15.51,15.48,15.5,36000.0,12.635,12.6595,12.635,12.6513,36000.0
2010-04-01 14:15:00,15.5,15.51,15.48,15.5,67700.0,12.6513,12.6595,12.635,12.6513,67700.0
2010-04-01 14:20:00,15.5,15.5,15.46,15.47,31400.0,12.6513,12.6513,12.6187,12.6268,31400.0
2010-04-01 14:25:00,15.47,15.48,15.41,15.44,70600.0,12.6268,12.635,12.5779,12.6023,70600.0
2010-04-01 14:30:00,15.43,15.49,15.43,15.44,64900.0,12.5942,12.6432,12.5942,12.6023,64900.0
2010-04-01 14:35:00,15.45,15.45,15.4,15.41,49800.0,12.6105,12.6105,12.5697,12.5779,49800.0
2010-04-01 14:40:00,15.42,15.43,15.36,15.4,118500.0,12.586,12.5942,12.537,12.5697,118500.0
2010-04-01 14:45:00,15.4,15.4,15.38,15.39,87700.0,12.5697,12.5697,12.5534,12.5615,87700.0
2010-04-01 14:50:00,15.39,15.39,15.35,15.38,112700.0,12.5615,12.5615,12.5289,12.5534,112700.0
2010-04-01 14:55:00,15.38,15.39,15.34,15.39,103400.0,12.5534,12.5615,12.5207,12.5615,103400.0
2010-04-01 15:00:00,15.39,15.45,15.38,15.44,90900.0,12.5615,12.6105,12.5534,12.6023,90900.0
2010-04-01 15:05:00,15.44,15.44,15.39,15.44,76200.0,12.6023,12.6023,12.5615,12.6023,76200.0
2010-04-01 15:10:00,15.44,15.48,15.44,15.48,41600.0,12.6023,12.635,12.6023,12.635,41600.0
2010-04-01 15:15:00,15.48,15.49,15.41,15.41,64200.0,12.635,12.6432,12.5779,12.5779,64200.0
2010-04-01 15:20:00,15.41,15.45,15.4,15.45,81000.0,12.5779,12.6105,12.5697,12.6105,81000.0
2010-04-01 15:25:00,15.45,15.45,15.42,15.44,38600.0,12.6105,12.6105,12.586,12.6023,38600.0
2010-04-01 15:30:00,15.43,15.5,15.43,15.5,65000.0,12.5942,12.6513,12.5942,12.6513,65000.0
2010-04-01 15:35:00,15.5,15.5,15.45,15.45,60600.0,12.6513,12.6513,12.6105,12.6105,60600.0
2010-04-01 15:40:00,15.45,15.49,15.45,15.48,78500.0,12.6105,12.6432,12.6105,12.635,78500.0
2010-04-01 15:45:00,15.49,15.49,15.45,15.48,72900.0,12.6432,12.6432,12.6105,12.635,72900.0
2010-04-01 15:50:00,15.48,15.49,15.47,15.49,93600.0,12.635,12.6432,12.6268,12.6432,93600.0
2010-04-01 15:55:00,15.49,15.5,15.44,15.5,339200.0,12.6432,12.6513,12.6023,12.6513,339200.0
2010-04-05 09:30:00,15.63,15.76,15.62,15.67,87000.0,12.7574,12.8635,12.7493,12.7901,87000.0
2010-04-05 09:35:00,15.66,15.77,15.65,15.71,111900.0,12.7819,12.8717,12.7737,12.8227,111900.0
2010-04-05 09:40:00,15.71,15.78,15.71,15.78,40700.0,12.8227,12.8799,12.8227,12.8799,40700.0
2010-04-05 09:45:00,15.78,15.9,15.78,15.9,51100.0,12.8799,12.9778,12.8799,12.9778,51100.0
2010-04-05 09:50:00,15.9,15.93,15.88,15.93,105500.0,12.9778,13.0023,12.9615,13.0023,105500.0
2010-04-05 09:55:00,15.93,15.95,15.85,15.86,48600.0,13.0023,13.0186,12.937,12.9452,48600.0
2010-04-05 10:00:00,15.87,15.94,15.85,15.94,72200.0,12.9533,13.0104,12.937,13.0104,72200.0
2010-04-05 10:05:00,15.94,15.99,15.93,15.98,50300.0,13.0104,13.0513,13.0023,13.0431,50300.0
2010-04-05 10:10:00,15.99,16.0,15.97,15.99,32600.0,13.0513,13.0594,13.0349,13.0513,32600.0
2010-04-05 10:15:00,15.98,15.98,15.9,15.91,38700.0,13.0431,13.0431,12.9778,12.986,38700.0
2010-04-05 10:20:00,15.9,15.96,15.9,15.95,30100.0,12.9778,13.0268,12.9778,13.0186,30100.0
2010-04-05 10:25:00,15.94,15.94,15.9,15.91,21600.0,13.0104,13.0104,12.9778,12.986,21600.0
2010-04-05 10:30:00,15.92,15.95,15.91,15.95,20500.0,12.9941,13.0186,12.986,13.0186,20500.0
2010-04-05 10:35:00,15.95,15.97,15.94,15.94,20500.0,13.0186,13.0349,13.0104,13.0104,20500.0
2010-04-05 10:40:00,15.95,15.95,15.91,15.93,60700.0,13.0186,13.0186,12.986,13.0023,60700.0
2010-04-05 10:45:00,15.94,15.94,15.91,15.93,54600.0,13.0104,13.0104,12.986,13.0023,54600.0
2010-04-05 10:50:00,15.93,15.93,15.91,15.93,39300.0,13.0023,13.0023,12.986,13.0023,39300.0
2010-04-05 10:55:00,15.93,15.93,15.87,15.87,47200.0,13.0023,13.0023,12.9533,12.9533,47200.0
2010-04-05 11:00:00,15.88,15.88,15.83,15.86,51800.0,12.9615,12.9615,12.9207,12.9452,51800.0
2010-04-05 11:05:00,15.85,15.88,15.85,15.88,41300.0,12.937,12.9615,12.937,12.9615,41300.0
2010-04-05 11:10:00,15.88,15.88,15.85,15.87,45300.0,12.9615,12.9615,12.937,12.9533,45300.0
2010-04-05 11:15:00,15.88,15.93,15.88,15.92,23200.0,12.9615,13.0023,12.9615,12.9941,23200.0
2010-04-05 11:20:00,15.92,15.96,15.91,15.94,24100.0,12.9941,13.0268,12.986,13.0104,24100.0
2010-04-05 11:25:00,15.94,15.95,15.94,15.94,10800.0,13.0104,13.0186,13.0104,13.0104,10800.0
2010-04-05 11:30:00,15.94,15.94,15.92,15.94,20100.0,13.0104,13.0104,12.9941,13.0104,20100.0
2010-04-05 11:35:00,15.94,15.94,15.93,15.94,14000.0,13.0104,13.0104,13.0023,13.0104,14000.0
2010-04-05 11:40:00,15.94,15.97,15.93,15.97,20000.0,13.0104,13.0349,13.0023,13.0349,20000.0
2010-04-05 11:45:00,15.97,15.98,15.96,15.97,25300.0,13.0349,13.0431,13.0268,13.0349,25300.0
2010-04-05 11:50:00,15.96,16.0,15.96,16.0,32500.0,13.0268,13.0594,13.0268,13.0594,32500.0
2010-04-05 11:55:00,16.0,16.0,15.98,15.98,35800.0,13.0594,13.0594,13.0431,13.0431,35800.0
2010-04-05 12:00:00,15.99,15.99,15.97,15.98,28900.0,13.0513,13.0513,13.0349,13.0431,28900.0
2010-04-05 12:05:00,15.98,16.0,15.97,16.0,42900.0,13.0431,13.0594,13.0349,13.0594,42900.0
2010-04-05 12:10:00,15.99,16.0,15.96,15.96,25000.0,13.0513,13.0594,13.0268,13.0268,25000.0
2010-04-05 12:15:00,15.96,15.97,15.93,15.93,13800.0,13.0268,13.0349,13.0023,13.0023,13800.0
2010-04-05 12:20:00,15.94,15.98,15.93,15.96,27600.0,13.0104,13.0431,13.0023,13.0268,27600.0
2010-04-05 12:25:00,15.96,15.97,15.95,15.96,9200.0,13.0268,13.0349,13.0186,13.0268,9200.0
2010-04-05 12:30:00,15.97,15.99,15.96,15.98,24400.0,13.0349,13.0513,13.0268,13.0431,24400.0
2010-04-05 12:35:00,15.97,15.98,15.96,15.98,6700.0,13.0349,13.0431,13.0268,13.0431,6700.0
2010-04-05 12:40:00,15.97,15.99,15.96,15.97,26800.0,13.0349,13.0513,13.0268,13.0349,26800.0
2010-04-05 12:45:00,15.97,15.98,15.95,15.95,13000.0,13.0349,13.0431,13.0186,13.0186,13000.0
2010-04-05 12:50:00,15.95,15.99,15.95,15.99,14300.0,13.0186,13.0513,13.0186,13.0513,14300.0
2010-04-05 12:55:00,15.99,15.99,15.96,15.97,15100.0,13.0513,13.0513,13.0268,13.0349,15100.0
2010-04-05 13:00:00,15.96,15.97,15.95,15.96,19300.0,13.0268,13.0349,13.0186,13.0268,19300.0
2010-04-05 13:05:00,15.97,15.97,15.95,15.96,16800.0,13.0349,13.0349,13.0186,13.0268,16800.0
2010-04-05 13:10:00,15.97,15.97,15.95,15.97,43800.0,13.0349,13.0349,13.0186,13.0349,43800.0
2010-04-05 13:15:00,15.96,15.97,15.96,15.97,9600.0,13.0268,13.0349,13.0268,13.0349,9600.0
2010-04-05 13:20:00,15.96,15.97,15.93,15.95,25400.0,13.0268,13.0349,13.0023,13.0186,25400.0
2010-04-05 13:25:00,15.95,15.95,15.92,15.94,17900.0,13.0186,13.0186,12.9941,13.0104,17900.0
2010-04-05 13:30:00,15.94,15.98,15.94,15.97,36500.0,13.0104,13.0431,13.0104,13.0349,36500.0
2010-04-05 13:35:00,15.98,15.99,15.95,15.95,36300.0,13.0431,13.0513,13.0186,13.0186,36300.0
2010-04-05 13:40:00,15.96,15.98,15.95,15.97,22900.0,13.0268,13.0431,13.0186,13.0349,22900.0
2010-04-05 13:45:00,15.97,15.98,15.93,15.93,14200.0,13.0349,13.0431,13.0023,13.0023,14200.0
2010-04-05 13:50:00,15.94,15.98,15.94,15.98,10400.0,13.0104,13.0431,13.0104,13.0431,10400.0
2010-04-05 13:55:00,15.98,15.98,15.95,15.95,13100.0,13.0431,13.0431,13.0186,13.0186,13100.0
2010-04-05 14:00:00,15.95,15.96,15.94,15.96,14700.0,13.0186,13.0268,13.0104,13.0268,14700.0
2010-04-05 14:05:00,15.95,15.97,15.95,15.96,14800.0,13.0186,13.0349,13.0186,13.0268,14800.0
2010-04-05 14:10:00,15.97,15.97,15.94,15.94,19900.0,13.0349,13.0349,13.0104,13.0104,19900.0
2010-04-05 14:15:00,15.94,15.96,15.92,15.96,19100.0,13.0104,13.0268,12.9941,13.0268,19100.0
2010-04-05 14:20:00,15.96,15.97,15.95,15.97,12300.0,13.0268,13.0349,13.0186,13.0349,12300.0
2010-04-05 14:25:00,15.98,15.99,15.97,15.97,18500.0,13.0431,13.0513,13.0349,13.0349,18500.0
2010-04-05 14:30:00,15.97,15.98,15.96,15.98,26200.0,13.0349,13.0431,13.0268,13.0431,26200.0
2010-04-05 14:35:00,15.98,15.99,15.97,15.99,14200.0,13.0431,13.0513,13.0349,13.0513,14200.0
2010-04-05 14:40:00,15.98,16.0,15.98,15.99,43200.0,13.0431,13.0594,13.0431,13.0513,43200.0
2010-04-05 14:45:00,15.98,15.99,15.98,15.98,23400.0,13.0431,13.0513,13.0431,13.0431,23400.0
2010-04-05 14:50:00,15.98,15.99,15.97,15.98,22800.0,13.0431,13.0513,13.0349,13.0431,22800.0
2010-04-05 14:55:00,15.97,15.98,15.94,15.94,34800.0,13.0349,13.0431,13.0104,13.0104,34800.0
2010-04-05 15:00:00,15.95,15.97,15.94,15.95,24000.0,13.0186,13.0349,13.0104,13.0186,24000.0
2010-04-05 15:05:00,15.95,15.96,15.93,15.93,21600.0,13.0186,13.0268,13.0023,13.0023,21600.0
2010-04-05 15:10:00,15.93,15.96,15.93,15.96,21700.0,13.0023,13.0268,13.0023,13.0268,21700.0
2010-04-05 15:15:00,15.95,15.97,15.94,15.96,26400.0,13.0186,13.0349,13.0104,13.0268,26400.0
2010-04-05 15:20:00,15.96,15.97,15.96,15.96,12300.0,13.0268,13.0349,13.0268,13.0268,12300.0
2010-04-05 15:25:00,15.97,15.97,15.95,15.96,35600.0,13.0349,13.0349,13.0186,13.0268,35600.0
2010-04-05 15:30:00,15.95,15.96,15.95,15.95,17100.0,13.0186,13.0268,13.0186,13.0186,17100.0
2010-04-05 15:35:00,15.95,15.97,15.95,15.95,73900.0,13.0186,13.0349,13.0186,13.0186,73900.0
2010-04-05 15:40:00,15.95,15.96,15.93,15.94,33200.0,13.0186,13.0268,13.0023,13.0104,33200.0
2010-04-05 15:45:00,15.93,15.97,15.93,15.95,60300.0,13.0023,13.0349,13.0023,13.0186,60300.0
2010-04-05 15:50:00,15.95,15.97,15.95,15.95,79200.0,13.0186,13.0349,13.0186,13.0186,79200.0
2010-04-05 15:55:00,15.96,15.98,15.95,15.98,99400.0,13.0268,13.0431,13.0186,13.0431,99400.0
2010-04-06 09:30:00,15.89,15.89,15.75,15.76,68200.0,12.9696,12.9696,12.8554,12.8635,68200.0
2010-04-06 09:35:00,15.77,15.84,15.77,15.82,24300.0,12.8717,12.9288,12.8717,12.9125,24300.0
2010-04-06 09:40:00,15.81,15.84,15.75,15.81,39300.0,12.9043,12.9288,12.8554,12.9043,39300.0
2010-04-06 09:45:00,15.81,15.84,15.8,15.81,31600.0,12.9043,12.9288,12.8962,12.9043,31600.0
2010-04-06 09:50:00,15.81,15.82,15.76,15.78,33300.0,12.9043,12.9125,12.8635,12.8799,33300.0
2010-04-06 09:55:00,15.78,15.85,15.77,15.84,37900.0,12.8799,12.937,12.8717,12.9288,37900.0
2010-04-06 10:00:00,15.84,15.84,15.8,15.82,17000.0,12.9288,12.9288,12.8962,12.9125,17000.0
2010-04-06 10:05:00,15.82,15.83,15.81,15.83,15800.0,12.9125,12.9207,12.9043,12.9207,15800.0
2010-04-06 10:10:00,15.83,15.86,15.82,15.85,29100.0,12.9207,12.9452,12.9125,12.937,29100.0
2010-04-06 10:15:00,15.86,15.86,15.82,15.84,45500.0,12.9452,12.9452,12.9125,12.9288,45500.0
2010-04-06 10:20:00,15.85,15.86,15.82,15.85,58800.0,12.937,12.9452,12.9125,12.937,58800.0
2010-04-06 10:25:00,15.85,15.85,15.82,15.84,26000.0,12.937,12.937,12.9125,12.9288,26000.0
2010-04-06 10:30:00,15.84,15.85,15.79,15.8,28800.0,12.9288,12.937,12.888,12.8962,28800.0
2010-04-06 10:35:00,15.8,15.81,15.76,15.77,46000.0,12.8962,12.9043,12.8635,12.8717,46000.0
2010-04-06 10:40:00,15.78,15.79,15.77,15.78,38400.0,12.8799,12.888,12.8717,12.8799,38400.0
2010-04-06 10:45:00,15.78,15.79,15.77,15.77,14300.0,12.8799,12.888,12.8717,12.8717,14300.0
2010-04-06 10:50:00,15.78,15.79,15.76,15.79,54000.0,12.8799,12.888,12.8635,12.888,54000.0
2010-04-06 10:55:00,15.79,15.79,15.78,15.79,9000.0,12.888,12.888,12.8799,12.888,9000.0
2010-04-06 11:00:00,15.79,15.83,15.79,15.79,51300.0,12.888,12.9207,12.888,12.888,51300.0
2010-04-06 11:05:00,15.79,15.83,15.79,15.83,14300.0,12.888,12.9207,12.888,12.9207,14300.0
2010-04-06 11:10:00,15.83,15.83,15.82,15.82,13500.0,12.9207,12.9207,12.9125,12.9125,13500.0
2010-04-06 11:15:00,15.82,15.85,15.82,15.85,13400.0,12.9125,12.937,12.9125,12.937,13400.0
2010-04-06 11:20:00,15.85,15.86,15.84,15.85,68300.0,12.937,12.9452,12.9288,12.937,68300.0
2010-04-06 11:25:00,15.85,15.92,15.84,15.91,42500.0,12.937,12.9941,12.9288,12.986,42500.0
2010-04-06 11:30:00,15.92,15.92,15.89,15.91,21700.0,12.9941,12.9941,12.9696,12.986,21700.0
2010-04-06 11:35:00,15.91,15.93,15.9,15.9,30700.0,12.986,13.0023,12.9778,12.9778,30700.0
2010-04-06 11:40:00,15.9,15.91,15.9,15.91,7600.0,12.9778,12.986,12.9778,12.986,7600.0
2010-04-06 11:45:00,15.91,15.92,15.9,15.91,14300.0,12.986,12.9941,12.9778,12.986,14300.0
2010-04-06 11:50:00,15.92,15.92,15.89,15.89,9100.0,12.9941,12.9941,12.9696,12.9696,9100.0
2010-04-06 11:55:00,15.9,15.91,15.9,15.91,16200.0,12.9778,12.986,12.9778,12.986,16200.0
2010-04-06 12:00:00,15.9,15.91,15.9,15.91,3800.0,12.9778,12.986,12.9778,12.986,3800.0
2010-04-06 12:05:00,15.91,15.92,15.91,15.91,7700.0,12.986,12.9941,12.986,12.986,7700.0
2010-04-06 12:10:00,15.92,15.93,15.9,15.91,20200.0,12.9941,13.0023,12.9778,12.986,20200.0
2010-04-06 12:15:00,15.91,15.93,15.89,15.89,27000.0,12.986,13.0023,12.9696,12.9696,27000.0
2010-04-06 12:20:00,15.88,15.89,15.87,15.88,9000.0,12.9615,12.9696,12.9533,12.9615,9000.0
2010-04-06 12:25:00,15.88,15.88,15.87,15.87,500.0,12.9615,12.9615,12.9533,12.9533,500.0
2010-04-06 12:30:00,15.87,15.88,15.85,15.86,14400.0,12.9533,12.9615,12.937,12.9452,14400.0
2010-04-06 12:35:00,15.86,15.86,15.83,15.83,8500.0,12.9452,12.9452,12.9207,12.9207,8500.0
2010-04-06 12:40:00,15.84,15.85,15.83,15.84,13300.0,12.9288,12.937,12.9207,12.9288,13300.0
2010-04-06 12:45:00,15.85,15.87,15.85,15.86,6900.0,12.937,12.9533,12.937,12.9452,6900.0
2010-04-06 12:50:00,15.87,15.87,15.86,15.86,7500.0,12.9533,12.9533,12.9452,12.9452,7500.0
2010-04-06 12:55:00,15.87,15.88,15.86,15.88,24100.0,12.9533,12.9615,12.9452,12.9615,24100.0
2010-04-06 13:00:00,15.88,15.88,15.85,15.85,27800.0,12.9615,12.9615,12.937,12.937,27800.0
2010-04-06 13:05:00,15.84,15.84,15.82,15.83,10300.0,12.9288,12.9288,12.9125,12.9207,10300.0
2010-04-06 13:10:00,15.83,15.83,15.82,15.83,1800.0,12.9207,12.9207,12.9125,12.9207,1800.0
2010-04-06 13:15:00,15.82,15.83,15.82,15.82,1200.0,12.9125,12.9207,12.9125,12.9125,1200.0
2010-04-06 13:20:00,15.83,15.84,15.83,15.84,2100.0,12.9207,12.9288,12.9207,12.9288,2100.0
2010-04-06 13:25:00,15.83,15.84,15.83,15.83,3800.0,12.9207,12.9288,12.9207,12.9207,3800.0
2010-04-06 13:30:00,15.84,15.84,15.83,15.83,15300.0,12.9288,12.9288,12.9207,12.9207,15300.0
2010-04-06 13:35:00,15.83,15.84,15.83,15.83,6000.0,12.9207,12.9288,12.9207,12.9207,6000.0
2010-04-06 13:40:00,15.82,15.85,15.82,15.84,5200.0,12.9125,12.937,12.9125,12.9288,5200.0
2010-04-06 13:45:00,15.84,15.86,15.83,15.86,14100.0,12.9288,12.9452,12.9207,12.9452,14100.0
2010-04-06 13:50:00,15.86,15.88,15.86,15.87,16500.0,12.9452,12.9615,12.9452,12.9533,16500.0
2010-04-06 13:55:00,15.87,15.87,15.85,15.85,10700.0,12.9533,12.9533,12.937,12.937,10700.0
2010-04-06 14:00:00,15.86,15.88,15.85,15.87,29300.0,12.9452,12.9615,12.937,12.9533,29300.0
2010-04-06 14:05:00,15.87,15.88,15.86,15.88,20000.0,12.9533,12.9615,12.9452,12.9615,20000.0
2010-04-06 14:10:00,15.88,15.9,15.87,15.9,19700.0,12.9615,12.9778,12.9533,12.9778,19700.0
2010-04-06 14:15:00,15.9,15.94,15.9,15.94,20500.0,12.9778,13.0104,12.9778,13.0104,20500.0
2010-04-06 14:20:00,15.94,15.97,15.94,15.95,40300.0,13.0104,13.0349,13.0104,13.0186,40300.0
2010-04-06 14:25:00,15.94,15.98,15.94,15.94,75600.0,13.0104,13.0431,13.0104,13.0104,75600.0
2010-04-06 14:30:00,15.95,15.98,15.94,15.96,108900.0,13.0186,13.0431,13.0104,13.0268,108900.0
2010-04-06 14:35:00,15.96,15.99,15.96,15.97,97500.0,13.0268,13.0513,13.0268,13.0349,97500.0
2010-04-06 14:40:00,15.97,15.98,15.96,15.97,14700.0,13.0349,13.0431,13.0268,13.0349,14700.0
2010-04-06 14:45:00,15.97,15.97,15.95,15.95,7400.0,13.0349,13.0349,13.0186,13.0186,7400.0
2010-04-06 14:50:00,15.95,15.97,15.95,15.96,8800.0,13.0186,13.0349,13.0186,13.0268,8800.0
2010-04-06 14:55:00,15.95,15.96,15.94,15.95,11500.0,13.0186,13.0268,13.0104,13.0186,11500.0
2010-04-06 15:00:00,15.94,15.97,15.94,15.94,26400.0,13.0104,13.0349,13.0104,13.0104,26400.0
2010-04-06 15:05:00,15.94,15.94,15.9,15.9,21200.0,13.0104,13.0104,12.9778,12.9778,21200.0
2010-04-06 15:10:00,15.9,15.91,15.88,15.89,23500.0,12.9778,12.986,12.9615,12.9696,23500.0
2010-04-06 15:15:00,15.89,15.92,15.88,15.91,12200.0,12.9696,12.9941,12.9615,12.986,12200.0
2010-04-06 15:20:00,15.91,15.91,15.88,15.89,15700.0,12.986,12.986,12.9615,12.9696,15700.0
2010-04-06 15:25:00,15.88,15.89,15.85,15.85,25200.0,12.9615,12.9696,12.937,12.937,25200.0
2010-04-06 15:30:00,15.85,15.87,15.84,15.86,11900.0,12.937,12.9533,12.9288,12.9452,11900.0
2010-04-06 15:35:00,15.86,15.9,15.86,15.9,18300.0,12.9452,12.9778,12.9452,12.9778,18300.0
2010-04-06 15:40:00,15.89,15.92,15.88,15.92,35900.0,12.9696,12.9941,12.9615,12.9941,35900.0
2010-04-06 15:45:00,15.92,15.92,15.87,15.87,50800.0,12.9941,12.9941,12.9533,12.9533,50800.0
2010-04-06 15:50:00,15.87,15.89,15.85,15.88,50200.0,12.9533,12.9696,12.937,12.9615,50200.0
2010-04-06 15:55:00,15.89,15.89,15.85,15.89,100500.0,12.9696,12.9696,12.937,12.9696,100500.0
2010-04-07 09:30:00,15.85,15.9,15.79,15.82,38500.0,12.937,12.9778,12.888,12.9125,38500.0
2010-04-07 09:35:00,15.82,15.88,15.76,15.86,71600.0,12.9125,12.9615,12.8635,12.9452,71600.0
2010-04-07 09:40:00,15.86,15.89,15.84,15.87,27400.0,12.9452,12.9696,12.9288,12.9533,27400.0
2010-04-07 09:45:00,15.87,15.89,15.8,15.8,17900.0,12.9533,12.9696,12.8962,12.8962,17900.0
2010-04-07 09:50:00,15.8,15.85,15.8,15.82,37400.0,12.8962,12.937,12.8962,12.9125,37400.0
2010-04-07 09:55:00,15.81,15.85,15.8,15.8,27700.0,12.9043,12.937,12.8962,12.8962,27700.0
2010-04-07 10:00:00,15.81,15.81,15.77,15.78,46400.0,12.9043,12.9043,12.8717,12.8799,46400.0
2010-04-07 10:05:00,15.78,15.86,15.77,15.85,37200.0,12.8799,12.9452,12.8717,12.937,37200.0
2010-04-07 10:10:00,15.86,15.92,15.86,15.9,16800.0,12.9452,12.9941,12.9452,12.9778,16800.0
2010-04-07 10:15:00,15.91,15.91,15.89,15.9,16900.0,12.986,12.986,12.9696,12.9778,16900.0
2010-04-07 10:20:00,15.9,15.91,15.87,15.88,9000.0,12.9778,12.986,12.9533,12.9615,9000.0
2010-04-07 10:25:00,15.87,15.88,15.86,15.86,19300.0,12.9533,12.9615,12.9452,12.9452,19300.0
2010-04-07 10:30:00,15.86,15.88,15.84,15.88,20500.0,12.9452,12.9615,12.9288,12.9615,20500.0
2010-04-07 10:35:00,15.88,15.91,15.86,15.86,17900.0,12.9615,12.986,12.9452,12.9452,17900.0
2010-04-07 10:40:00,15.87,15.88,15.75,15.75,85300.0,12.9533,12.9615,12.8554,12.8554,85300.0
2010-04-07 10:45:00,15.74,15.75,15.68,15.71,71900.0,12.8472,12.8554,12.7982,12.8227,71900.0
2010-04-07 10:50:00,15.71,15.77,15.71,15.77,33000.0,12.8227,12.8717,12.8227,12.8717,33000.0
2010-04-07 10:55:00,15.76,15.76,15.74,15.74,25300.0,12.8635,12.8635,12.8472,12.8472,25300.0
2010-04-07 11:00:00,15.74,15.74,15.67,15.69,99100.0,12.8472,12.8472,12.7901,12.8064,99100.0
2010-04-07 11:05:00,15.69,15.71,15.68,15.71,80600.0,12.8064,12.8227,12.7982,12.8227,80600.0
2010-04-07 11:10:00,15.71,15.73,15.7,15.73,176100.0,12.8227,12.839,12.8146,12.839,176100.0
2010-04-07 11:15:00,15.73,15.74,15.69,15.71,96500.0,12.839,12.8472,12.8064,12.8227,96500.0
2010-04-07 11:20:00,15.71,15.71,15.7,15.7,17900.0,12.8227,12.8227,12.8146,12.8146,17900.0
2010-04-07 11:25:00,15.7,15.71,15.69,15.71,41800.0,12.8146,12.8227,12.8064,12.8227,41800.0
2010-04-07 11:30:00,15.71,15.71,15.7,15.71,11700.0,12.8227,12.8227,12.8146,12.8227,11700.0
2010-04-07 11:35:00,15.7,15.7,15.67,15.69,73400.0,12.8146,12.8146,12.7901,12.8064,73400.0
2010-04-07 11:40:00,15.7,15.7,15.64,15.67,120200.0,12.8146,12.8146,12.7656,12.7901,120200.0
2010-04-07 11:45:00,15.67,15.68,15.6,15.62,96200.0,12.7901,12.7982,12.7329,12.7493,96200.0
2010-04-07 11:50:00,15.62,15.68,15.61,15.68,62900.0,12.7493,12.7982,12.7411,12.7982,62900.0
2010-04-07 11:55:00,15.68,15.74,15.68,15.74,77600.0,12.7982,12.8472,12.7982,12.8472,77600.0
2010-04-07 12:00:00,15.74,15.75,15.69,15.69,83600.0,12.8472,12.8554,12.8064,12.8064,83600.0
2010-04-07 12:05:00,15.69,15.72,15.69,15.72,46700.0,12.8064,12.8309,12.8064,12.8309,46700.0
2010-04-07 12:10:00,15.72,15.72,15.7,15.71,32500.0,12.8309,12.8309,12.8146,12.8227,32500.0
2010-04-07 12:15:00,15.7,15.71,15.69,15.7,26400.0,12.8146,12.8227,12.8064,12.8146,26400.0
2010-04-07 12:20:00,15.7,15.76,15.7,15.75,39200.0,12.8146,12.8635,12.8146,12.8554,39200.0
2010-04-07 12:25:00,15.75,15.78,15.75,15.78,29500.0,12.8554,12.8799,12.8554,12.8799,29500.0
2010-04-07 12:30:00,15.78,15.79,15.77,15.78,52700.0,12.8799,12.888,12.8717,12.8799,52700.0
2010-04-07 12:35:00,15.78,15.78,15.77,15.77,15200.0,12.8799,12.8799,12.8717,12.8717,15200.0
2010-04-07 12:40:00,15.78,15.79,15.77,15.77,46600.0,12.8799,12.888,12.8717,12.8717,46600.0
2010-04-07 12:45:00,15.77,15.8,15.77,15.79,46100.0,12.8717,12.8962,12.8717,12.888,46100.0
2010-04-07 12:50:00,15.79,15.82,15.78,15.8,41200.0,12.888,12.9125,12.8799,12.8962,41200.0
2010-04-07 12:55:00,15.8,15.82,15.79,15.81,21300.0,12.8962,12.9125,12.888,12.9043,21300.0
2010-04-07 13:00:00,15.81,15.84,15.8,15.8,116000.0,12.9043,12.9288,12.8962,12.8962,116000.0
2010-04-07 13:05:00,15.8,15.82,15.79,15.79,80300.0,12.8962,12.9125,12.888,12.888,80300.0
2010-04-07 13:10:00,15.79,15.81,15.77,15.81,74300.0,12.888,12.9043,12.8717,12.9043,74300.0
2010-04-07 13:15:00,15.82,15.83,15.81,15.81,44100.0,12.9125,12.9207,12.9043,12.9043,44100.0
2010-04-07 13:20:00,15.81,15.84,15.8,15.83,141800.0,12.9043,12.9288,12.8962,12.9207,141800.0
2010-04-07 13:25:00,15.83,15.88,15.82,15.86,97600.0,12.9207,12.9615,12.9125,12.9452,97600.0
2010-04-07 13:30:00,15.87,15.88,15.86,15.88,63200.0,12.9533,12.9615,12.9452,12.9615,63200.0
2010-04-07 13:35:00,15.88,15.89,15.86,15.88,118100.0,12.9615,12.9696,12.9452,12.9615,118100.0
2010-04-07 13:40:00,15.88,15.9,15.83,15.85,99900.0,12.9615,12.9778,12.9207,12.937,99900.0
2010-04-07 13:45:00,15.85,15.85,15.79,15.8,90500.0,12.937,12.937,12.888,12.8962,90500.0
2010-04-07 13:50:00,15.8,15.85,15.79,15.85,19800.0,12.8962,12.937,12.888,12.937,19800.0
2010-04-07 13:55:00,15.85,15.85,15.82,15.85,36800.0,12.937,12.937,12.9125,12.937,36800.0
2010-04-07 14:00:00,15.85,15.85,15.78,15.79,60500.0,12.937,12.937,12.8799,12.888,60500.0
2010-04-07 14:05:00,15.79,15.8,15.78,15.8,63300.0,12.888,12.8962,12.8799,12.8962,63300.0
2010-04-07 14:10:00,15.8,15.83,15.79,15.82,37400.0,12.8962,12.9207,12.888,12.9125,37400.0
2010-04-07 14:15:00,15.82,15.82,15.81,15.82,71500.0,12.9125,12.9125,12.9043,12.9125,71500.0
2010-04-07 14:20:00,15.82,15.83,15.76,15.79,95800.0,12.9125,12.9207,12.8635,12.888,95800.0
2010-04-07 14:25:00,15.8,15.81,15.77,15.79,61000.0,12.8962,12.9043,12.8717,12.888,61000.0
2010-04-07 14:30:00,15.79,15.79,15.71,15.73,77500.0,12.888,12.888,12.8227,12.839,77500.0
2010-04-07 14:35:00,15.73,15.77,15.73,15.77,31000.0,12.839,12.8717,12.839,12.8717,31000.0
2010-04-07 14:40:00,15.77,15.78,15.71,15.75,62200.0,12.8717,12.8799,12.8227,12.8554,62200.0
2010-04-07 14:45:00,15.75,15.78,15.74,15.74,295900.0,12.8554,12.8799,12.8472,12.8472,295900.0
2010-04-07 14:50:00,15.74,15.76,15.73,15.76,38000.0,12.8472,12.8635,12.839,12.8635,38000.0
2010-04-07 14:55:00,15.76,15.76,15.7,15.7,52900.0,12.8635,12.8635,12.8146,12.8146,52900.0
2010-04-07 15:00:00,15.7,15.71,15.65,15.71,141100.0,12.8146,12.8227,12.7737,12.8227,141100.0
2010-04-07 15:05:00,15.71,15.71,15.61,15.61,127500.0,12.8227,12.8227,12.7411,12.7411,127500.0
2010-04-07 15:10:00,15.61,15.65,15.6,15.64,86100.0,12.7411,12.7737,12.7329,12.7656,86100.0
2010-04-07 15:15:00,15.63,15.67,15.6,15.65,85900.0,12.7574,12.7901,12.7329,12.7737,85900.0
2010-04-07 15:20:00,15.65,15.69,15.65,15.69,59600.0,12.7737,12.8064,12.7737,12.8064,59600.0
2010-04-07 15:25:00,15.69,15.75,15.68,15.74,84500.0,12.8064,12.8554,12.7982,12.8472,84500.0
2010-04-07 15:30:00,15.74,15.74,15.68,15.68,53800.0,12.8472,12.8472,12.7982,12.7982,53800.0
2010-04-07 15:35:00,15.68,15.72,15.67,15.71,94800.0,12.7982,12.8309,12.7901,12.8227,94800.0
2010-04-07 15:40:00,15.7,15.71,15.68,15.69,38200.0,12.8146,12.8227,12.7982,12.8064,38200.0
2010-04-07 15:45:00,15.68,15.69,15.68,15.68,61600.0,12.7982,12.8064,12.7982,12.7982,61600.0
2010-04-07 15:50:00,15.69,15.7,15.67,15.68,120600.0,12.8064,12.8146,12.7901,12.7982,120600.0
2010-04-07 15:55:00,15.68,15.74,15.67,15.74,186300.0,12.7982,12.8472,12.7901,12.8472,186300.0
2010-04-08 09:30:00,15.63,15.65,15.5,15.5,170600.0,12.7574,12.7737,12.6513,12.6513,170600.0
2010-04-08 09:35:00,15.51,15.52,15.5,15.51,127100.0,12.6595,12.6676,12.6513,12.6595,127100.0
2010-04-08 09:40:00,15.51,15.52,15.48,15.49,91400.0,12.6595,12.6676,12.635,12.6432,91400.0
2010-04-08 09:45:00,15.49,15.5,15.46,15.49,33100.0,12.6432,12.6513,12.6187,12.6432,33100.0
2010-04-08 09:50:00,15.49,15.51,15.48,15.48,51400.0,12.6432,12.6595,12.635,12.635,51400.0
2010-04-08 09:55:00,15.48,15.48,15.4,15.41,78600.0,12.635,12.635,12.5697,12.5779,78600.0
2010-04-08 10:00:00,15.41,15.45,15.4,15.42,148400.0,12.5779,12.6105,12.5697,12.586,148400.0
2010-04-08 10:05:00,15.42,15.44,15.4,15.4,54600.0,12.586,12.6023,12.5697,12.5697,54600.0
2010-04-08 10:10:00,15.4,15.45,15.4,15.43,57700.0,12.5697,12.6105,12.5697,12.5942,57700.0
2010-04-08 10:15:00,15.43,15.45,15.41,15.43,37300.0,12.5942,12.6105,12.5779,12.5942,37300.0
2010-04-08 10:20:00,15.44,15.47,15.43,15.47,35600.0,12.6023,12.6268,12.5942,12.6268,35600.0
2010-04-08 10:25:00,15.47,15.5,15.44,15.45,66300.0,12.6268,12.6513,12.6023,12.6105,66300.0
2010-04-08 10:30:00,15.46,15.47,15.44,15.45,29700.0,12.6187,12.6268,12.6023,12.6105,29700.0
2010-04-08 10:35:00,15.44,15.46,15.44,15.44,28200.0,12.6023,12.6187,12.6023,12.6023,28200.0
2010-04-08 10:40:00,15.43,15.46,15.43,15.44,60600.0,12.5942,12.6187,12.5942,12.6023,60600.0
2010-04-08 10:45:00,15.44,15.46,15.43,15.45,43700.0,12.6023,12.6187,12.5942,12.6105,43700.0
2010-04-08 10:50:00,15.45,15.48,15.45,15.48,12500.0,12.6105,12.635,12.6105,12.635,12500.0
2010-04-08 10:55:00,15.48,15.48,15.46,15.46,7100.0,12.635,12.635,12.6187,12.6187,7100.0
2010-04-08 11:00:00,15.46,15.49,15.46,15.48,24000.0,12.6187,12.6432,12.6187,12.635,24000.0
2010-04-08 11:05:00,15.49,15.5,15.47,15.49,33800.0,12.6432,12.6513,12.6268,12.6432,33800.0
2010-04-08 11:10:00,15.48,15.49,15.45,15.45,21300.0,12.635,12.6432,12.6105,12.6105,21300.0
2010-04-08 11:15:00,15.46,15.46,15.45,15.46,16100.0,12.6187,12.6187,12.6105,12.6187,16100.0
2010-04-08 11:20:00,15.46,15.5,15.46,15.48,35900.0,12.6187,12.6513,12.6187,12.635,35900.0
2010-04-08 11:25:00,15.49,15.49,15.47,15.47,32500.0,12.6432,12.6432,12.6268,12.6268,32500.0
2010-04-08 11:30:00,15.47,15.48,15.47,15.48,9800.0,12.6268,12.635,12.6268,12.635,9800.0
2010-04-08 11:35:00,15.48,15.5,15.47,15.5,43200.0,12.635,12.6513,12.6268,12.6513,43200.0
2010-04-08 11:40:00,15.5,15.51,15.48,15.48,23200.0,12.6513,12.6595,12.635,12.635,23200.0
2010-04-08 11:45:00,15.48,15.54,15.48,15.54,18800.0,12.635,12.684,12.635,12.684,18800.0
2010-04-08 11:50:00,15.53,15.53,15.5,15.51,17600.0,12.6758,12.6758,12.6513,12.6595,17600.0
2010-04-08 11:55:00,15.5,15.52,15.49,15.49,18600.0,12.6513,12.6676,12.6432,12.6432,18600.0
2010-04-08 12:00:00,15.5,15.5,15.48,15.49,4300.0,12.6513,12.6513,12.635,12.6432,4300.0
2010-04-08 12:05:00,15.49,15.5,15.48,15.49,24800.0,12.6432,12.6513,12.635,12.6432,24800.0
2010-04-08 12:10:00,15.48,15.49,15.48,15.49,2800.0,12.635,12.6432,12.635,12.6432,2800.0
2010-04-08 12:15:00,15.49,15.5,15.48,15.49,26200.0,12.6432,12.6513,12.635,12.6432,26200.0
2010-04-08 12:20:00,15.5,15.5,15.49,15.49,48800.0,12.6513,12.6513,12.6432,12.6432,48800.0
2010-04-08 12:25:00,15.49,15.52,15.49,15.5,51100.0,12.6432,12.6676,12.6432,12.6513,51100.0
2010-04-08 12:30:00,15.49,15.51,15.49,15.5,11100.0,12.6432,12.6595,12.6432,12.6513,11100.0
2010-04-08 12:35:00,15.51,15.52,15.5,15.51,12900.0,12.6595,12.6676,12.6513,12.6595,12900.0
2010-04-08 12:40:00,15.51,15.51,15.5,15.5,7100.0,12.6595,12.6595,12.6513,12.6513,7100.0
2010-04-08 12:45:00,15.51,15.51,15.5,15.51,3700.0,12.6595,12.6595,12.6513,12.6595,3700.0
2010-04-08 12:50:00,15.51,15.52,15.5,15.52,9600.0,12.6595,12.6676,12.6513,12.6676,9600.0
2010-04-08 12:55:00,15.51,15.52,15.5,15.51,16400.0,12.6595,12.6676,12.6513,12.6595,16400.0
2010-04-08 13:00:00,15.52,15.54,15.51,15.53,25400.0,12.6676,12.684,12.6595,12.6758,25400.0
2010-04-08 13:05:00,15.53,15.54,15.52,15.52,35200.0,12.6758,12.684,12.6676,12.6676,35200.0
2010-04-08 13:10:00,15.53,15.55,15.52,15.53,23400.0,12.6758,12.6921,12.6676,12.6758,23400.0
2010-04-08 13:15:00,15.54,15.54,15.52,15.52,11900.0,12.684,12.684,12.6676,12.6676,11900.0
2010-04-08 13:20:00,15.52,15.55,15.52,15.52,38300.0,12.6676,12.6921,12.6676,12.6676,38300.0
2010-04-08 13:25:00,15.52,15.53,15.51,15.53,13000.0,12.6676,12.6758,12.6595,12.6758,13000.0
2010-04-08 13:30:00,15.52,15.55,15.52,15.55,19000.0,12.6676,12.6921,12.6676,12.6921,19000.0
2010-04-08 13:35:00,15.56,15.59,15.55,15.57,23800.0,12.7003,12.7248,12.6921,12.7084,23800.0
2010-04-08 13:40:00,15.56,15.57,15.55,15.57,20700.0,12.7003,12.7084,12.6921,12.7084,20700.0
2010-04-08 13:45:00,15.57,15.62,15.53,15.59,107500.0,12.7084,12.7493,12.6758,12.7248,107500.0
2010-04-08 13:50:00,15.59,15.61,15.58,15.58,37000.0,12.7248,12.7411,12.7166,12.7166,37000.0
2010-04-08 13:55:00,15.59,15.61,15.57,15.59,28000.0,12.7248,12.7411,12.7084,12.7248,28000.0
2010-04-08 14:00:00,15.59,15.6,15.57,15.6,40900.0,12.7248,12.7329,12.7084,12.7329,40900.0
2010-04-08 14:05:00,15.6,15.6,15.54,15.55,42000.0,12.7329,12.7329,12.684,12.6921,42000.0
2010-04-08 14:10:00,15.55,15.55,15.54,15.55,9800.0,12.6921,12.6921,12.684,12.6921,9800.0
2010-04-08 14:15:00,15.55,15.57,15.55,15.56,28000.0,12.6921,12.7084,12.6921,12.7003,28000.0
2010-04-08 14:20:00,15.57,15.58,15.56,15.57,9600.0,12.7084,12.7166,12.7003,12.7084,9600.0
2010-04-08 14:25:00,15.57,15.58,15.57,15.58,11400.0,12.7084,12.7166,12.7084,12.7166,11400.0
2010-04-08 14:30:00,15.58,15.58,15.56,15.57,20700.0,12.7166,12.7166,12.7003,12.7084,20700.0
2010-04-08 14:35:00,15.57,15.58,15.56,15.57,36800.0,12.7084,12.7166,12.7003,12.7084,36800.0
2010-04-08 14:40:00,15.58,15.6,15.57,15.58,23600.0,12.7166,12.7329,12.7084,12.7166,23600.0
2010-04-08 14:45:00,15.58,15.62,15.57,15.62,27600.0,12.7166,12.7493,12.7084,12.7493,27600.0
2010-04-08 14:50:00,15.63,15.64,15.62,15.63,27600.0,12.7574,12.7656,12.7493,12.7574,27600.0
2010-04-08 14:55:00,15.62,15.65,15.61,15.62,42500.0,12.7493,12.7737,12.7411,12.7493,42500.0
2010-04-08 15:00:00,15.63,15.63,15.61,15.61,39400.0,12.7574,12.7574,12.7411,12.7411,39400.0
2010-04-08 15:05:00,15.61,15.61,15.57,15.58,49200.0,12.7411,12.7411,12.7084,12.7166,49200.0
2010-04-08 15:10:00,15.58,15.58,15.52,15.52,83300.0,12.7166,12.7166,12.6676,12.6676,83300.0
2010-04-08 15:15:00,15.52,15.53,15.52,15.52,19100.0,12.6676,12.6758,12.6676,12.6676,19100.0
2010-04-08 15:20:00,15.52,15.53,15.52,15.52,129800.0,12.6676,12.6758,12.6676,12.6676,129800.0
2010-04-08 15:25:00,15.52,15.55,15.52,15.55,32900.0,12.6676,12.6921,12.6676,12.6921,32900.0
2010-04-08 15:30:00,15.54,15.59,15.54,15.57,68900.0,12.684,12.7248,12.684,12.7084,68900.0
2010-04-08 15:35:00,15.57,15.61,15.57,15.61,53700.0,12.7084,12.7411,12.7084,12.7411,53700.0
2010-04-08 15:40:00,15.6,15.61,15.58,15.59,75700.0,12.7329,12.7411,12.7166,12.7248,75700.0
2010-04-08 15:45:00,15.59,15.6,15.58,15.59,36700.0,12.7248,12.7329,12.7166,12.7248,36700.0
2010-04-08 15:50:00,15.59,15.59,15.58,15.58,37200.0,12.7248,12.7248,12.7166,12.7166,37200.0
2010-04-08 15:55:00,15.59,15.6,15.58,15.58,87100.0,12.7248,12.7329,12.7166,12.7166,87100.0
2010-04-09 09:30:00,15.66,15.76,15.61,15.74,59700.0,12.7819,12.8635,12.7411,12.8472,59700.0
2010-04-09 09:35:00,15.75,15.77,15.63,15.67,54100.0,12.8554,12.8717,12.7574,12.7901,54100.0
2010-04-09 09:40:00,15.67,15.74,15.65,15.66,45300.0,12.7901,12.8472,12.7737,12.7819,45300.0
2010-04-09 09:45:00,15.66,15.67,15.6,15.61,35900.0,12.7819,12.7901,12.7329,12.7411,35900.0
2010-04-09 09:50:00,15.6,15.61,15.56,15.58,51800.0,12.7329,12.7411,12.7003,12.7166,51800.0
2010-04-09 09:55:00,15.59,15.72,15.59,15.67,49100.0,12.7248,12.8309,12.7248,12.7901,49100.0
2010-04-09 10:00:00,15.68,15.73,15.68,15.7,41700.0,12.7982,12.839,12.7982,12.8146,41700.0
2010-04-09 10:05:00,15.7,15.71,15.62,15.62,30200.0,12.8146,12.8227,12.7493,12.7493,30200.0
2010-04-09 10:10:00,15.62,15.64,15.62,15.62,22800.0,12.7493,12.7656,12.7493,12.7493,22800.0
2010-04-09 10:15:00,15.63,15.68,15.63,15.66,10500.0,12.7574,12.7982,12.7574,12.7819,10500.0
2010-04-09 10:20:00,15.66,15.67,15.65,15.65,12300.0,12.7819,12.7901,12.7737,12.7737,12300.0
2010-04-09 10:25:00,15.65,15.65,15.58,15.59,44200.0,12.7737,12.7737,12.7166,12.7248,44200.0
2010-04-09 10:30:00,15.59,15.65,15.57,15.59,59700.0,12.7248,12.7737,12.7084,12.7248,59700.0
2010-04-09 10:35:00,15.6,15.64,15.58,15.63,25100.0,12.7329,12.7656,12.7166,12.7574,25100.0
2010-04-09 10:40:00,15.63,15.65,15.61,15.65,42000.0,12.7574,12.7737,12.7411,12.7737,42000.0
2010-04-09 10:45:00,15.65,15.67,15.63,15.67,33500.0,12.7737,12.7901,12.7574,12.7901,33500.0
2010-04-09 10:50:00,15.67,15.7,15.66,15.69,25500.0,12.7901,12.8146,12.7819,12.8064,25500.0
2010-04-09 10:55:00,15.68,15.69,15.64,15.65,35500.0,12.7982,12.8064,12.7656,12.7737,35500.0
2010-04-09 11:00:00,15.65,15.66,15.64,15.65,16100.0,12.7737,12.7819,12.7656,12.7737,16100.0
2010-04-09 11:05:00,15.66,15.67,15.65,15.67,31600.0,12.7819,12.7901,12.7737,12.7901,31600.0
2010-04-09 11:10:00,15.68,15.7,15.67,15.68,39200.0,12.7982,12.8146,12.7901,12.7982,39200.0
2010-04-09 11:15:00,15.69,15.7,15.67,15.68,15400.0,12.8064,12.8146,12.7901,12.7982,15400.0
2010-04-09 11:20:00,15.67,15.68,15.66,15.67,28500.0,12.7901,12.7982,12.7819,12.7901,28500.0
2010-04-09 11:25:00,15.68,15.7,15.67,15.68,24500.0,12.7982,12.8146,12.7901,12.7982,24500.0
2010-04-09 11:30:00,15.67,15.69,15.67,15.67,17800.0,12.7901,12.8064,12.7901,12.7901,17800.0
2010-04-09 11:35:00,15.67,15.68,15.65,15.68,14600.0,12.7901,12.7982,12.7737,12.7982,14600.0
2010-04-09 11:40:00,15.68,15.68,15.66,15.66,16700.0,12.7982,12.7982,12.7819,12.7819,16700.0
2010-04-09 11:45:00,15.66,15.67,15.63,15.64,29500.0,12.7819,12.7901,12.7574,12.7656,29500.0
2010-04-09 11:50:00,15.64,15.65,15.63,15.65,15500.0,12.7656,12.7737,12.7574,12.7737,15500.0
2010-04-09 11:55:00,15.65,15.65,15.63,15.63,18200.0,12.7737,12.7737,12.7574,12.7574,18200.0
2010-04-09 12:00:00,15.64,15.66,15.63,15.65,21000.0,12.7656,12.7819,12.7574,12.7737,21000.0
2010-04-09 12:05:00,15.66,15.67,15.64,15.64,32700.0,12.7819,12.7901,12.7656,12.7656,32700.0
2010-04-09 12:10:00,15.64,15.64,15.62,15.63,16100.0,12.7656,12.7656,12.7493,12.7574,16100.0
2010-04-09 12:15:00,15.64,15.65,15.63,15.63,16200.0,12.7656,12.7737,12.7574,12.7574,16200.0
2010-04-09 12:20:00,15.64,15.64,15.63,15.63,24000.0,12.7656,12.7656,12.7574,12.7574,24000.0
2010-04-09 12:25:00,15.63,15.64,15.63,15.63,14700.0,12.7574,12.7656,12.7574,12.7574,14700.0
2010-04-09 12:30:00,15.63,15.65,15.63,15.64,27600.0,12.7574,12.7737,12.7574,12.7656,27600.0
2010-04-09 12:35:00,15.65,15.66,15.64,15.64,22500.0,12.7737,12.7819,12.7656,12.7656,22500.0
2010-04-09 12:40:00,15.64,15.64,15.63,15.64,3000.0,12.7656,12.7656,12.7574,12.7656,3000.0
2010-04-09 12:45:00,15.64,15.64,15.63,15.64,4800.0,12.7656,12.7656,12.7574,12.7656,4800.0
2010-04-09 12:50:00,15.64,15.64,15.63,15.64,2600.0,12.7656,12.7656,12.7574,12.7656,2600.0
2010-04-09 12:55:00,15.64,15.64,15.61,15.62,18500.0,12.7656,12.7656,12.7411,12.7493,18500.0
2010-04-09 13:00:00,15.62,15.62,15.58,15.59,31000.0,12.7493,12.7493,12.7166,12.7248,31000.0
2010-04-09 13:05:00,15.59,15.6,15.58,15.59,15800.0,12.7248,12.7329,12.7166,12.7248,15800.0
2010-04-09 13:10:00,15.6,15.62,15.6,15.62,11000.0,12.7329,12.7493,12.7329,12.7493,11000.0
2010-04-09 13:15:00,15.61,15.61,15.6,15.61,6000.0,12.7411,12.7411,12.7329,12.7411,6000.0
2010-04-09 13:20:00,15.61,15.61,15.59,15.6,24200.0,12.7411,12.7411,12.7248,12.7329,24200.0
2010-04-09 13:25:00,15.6,15.61,15.6,15.61,15000.0,12.7329,12.7411,12.7329,12.7411,15000.0
2010-04-09 13:30:00,15.61,15.61,15.6,15.61,17200.0,12.7411,12.7411,12.7329,12.7411,17200.0
2010-04-09 13:35:00,15.6,15.62,15.59,15.6,14700.0,12.7329,12.7493,12.7248,12.7329,14700.0
2010-04-09 13:40:00,15.6,15.6,15.56,15.57,70000.0,12.7329,12.7329,12.7003,12.7084,70000.0
2010-04-09 13:45:00,15.57,15.57,15.55,15.55,26000.0,12.7084,12.7084,12.6921,12.6921,26000.0
2010-04-09 13:50:00,15.55,15.57,15.54,15.57,30100.0,12.6921,12.7084,12.684,12.7084,30100.0
2010-04-09 13:55:00,15.57,15.6,15.56,15.6,49700.0,12.7084,12.7329,12.7003,12.7329,49700.0
2010-04-09 14:00:00,15.59,15.6,15.57,15.6,85000.0,12.7248,12.7329,12.7084,12.7329,85000.0
2010-04-09 14:05:00,15.6,15.62,15.59,15.62,10300.0,12.7329,12.7493,12.7248,12.7493,10300.0
2010-04-09 14:10:00,15.62,15.65,15.62,15.62,31200.0,12.7493,12.7737,12.7493,12.7493,31200.0
2010-04-09 14:15:00,15.62,15.62,15.59,15.59,15400.0,12.7493,12.7493,12.7248,12.7248,15400.0
2010-04-09 14:20:00,15.6,15.6,15.59,15.6,3900.0,12.7329,12.7329,12.7248,12.7329,3900.0
2010-04-09 14:25:00,15.59,15.62,15.59,15.62,34600.0,12.7248,12.7493,12.7248,12.7493,34600.0
2010-04-09 14:30:00,15.61,15.64,15.61,15.64,22300.0,12.7411,12.7656,12.7411,12.7656,22300.0
2010-04-09 14:35:00,15.63,15.67,15.63,15.66,28400.0,12.7574,12.7901,12.7574,12.7819,28400.0
2010-04-09 14:40:00,15.67,15.69,15.67,15.67,48800.0,12.7901,12.8064,12.7901,12.7901,48800.0
2010-04-09 14:45:00,15.68,15.72,15.67,15.72,48900.0,12.7982,12.8309,12.7901,12.8309,48900.0
2010-04-09 14:50:00,15.72,15.72,15.69,15.69,12200.0,12.8309,12.8309,12.8064,12.8064,12200.0
2010-04-09 14:55:00,15.69,15.7,15.66,15.69,28600.0,12.8064,12.8146,12.7819,12.8064,28600.0
2010-04-09 15:00:00,15.69,15.7,15.67,15.68,19100.0,12.8064,12.8146,12.7901,12.7982,19100.0
2010-04-09 15:05:00,15.67,15.69,15.67,15.68,17700.0,12.7901,12.8064,12.7901,12.7982,17700.0
2010-04-09 15:10:00,15.69,15.72,15.67,15.72,62000.0,12.8064,12.8309,12.7901,12.8309,62000.0
2010-04-09 15:15:00,15.72,15.72,15.71,15.72,10700.0,12.8309,12.8309,12.8227,12.8309,10700.0
2010-04-09 15:20:00,15.71,15.72,15.7,15.7,14900.0,12.8227,12.8309,12.8146,12.8146,14900.0
2010-04-09 15:25:00,15.71,15.74,15.7,15.74,42800.0,12.8227,12.8472,12.8146,12.8472,42800.0
2010-04-09 15:30:00,15.74,15.75,15.73,15.74,37300.0,12.8472,12.8554,12.839,12.8472,37300.0
2010-04-09 15:35:00,15.75,15.75,15.74,15.74,23700.0,12.8554,12.8554,12.8472,12.8472,23700.0
2010-04-09 15:40:00,15.74,15.74,15.71,15.71,22100.0,12.8472,12.8472,12.8227,12.8227,22100.0
2010-04-09 15:45:00,15.72,15.75,15.72,15.74,63800.0,12.8309,12.8554,12.8309,12.8472,63800.0
2010-04-09 15:50:00,15.74,15.75,15.73,15.75,47200.0,12.8472,12.8554,12.839,12.8554,47200.0
2010-04-09 15:55:00,15.74,15.75,15.72,15.75,119200.0,12.8472,12.8554,12.8309,12.8554,119200.0
2010-04-12 09:30:00,15.86,15.89,15.81,15.85,42300.0,12.9452,12.9696,12.9043,12.937,42300.0
2010-04-12 09:35:00,15.85,15.85,15.8,15.81,33800.0,12.937,12.937,12.8962,12.9043,33800.0
2010-04-12 09:40:00,15.82,15.82,15.81,15.82,25300.0,12.9125,12.9125,12.9043,12.9125,25300.0
2010-04-12 09:45:00,15.82,15.84,15.81,15.81,21100.0,12.9125,12.9288,12.9043,12.9043,21100.0
2010-04-12 09:50:00,15.81,15.82,15.7,15.7,46200.0,12.9043,12.9125,12.8146,12.8146,46200.0
2010-04-12 09:55:00,15.7,15.71,15.67,15.67,23400.0,12.8146,12.8227,12.7901,12.7901,23400.0
2010-04-12 10:00:00,15.67,15.77,15.66,15.76,35600.0,12.7901,12.8717,12.7819,12.8635,35600.0
2010-04-12 10:05:00,15.76,15.79,15.73,15.78,25100.0,12.8635,12.888,12.839,12.8799,25100.0
2010-04-12 10:10:00,15.78,15.81,15.73,15.8,70200.0,12.8799,12.9043,12.839,12.8962,70200.0
2010-04-12 10:15:00,15.8,15.81,15.68,15.73,50600.0,12.8962,12.9043,12.7982,12.839,50600.0
2010-04-12 10:20:00,15.74,15.78,15.69,15.69,52200.0,12.8472,12.8799,12.8064,12.8064,52200.0
2010-04-12 10:25:00,15.69,15.73,15.66,15.72,67800.0,12.8064,12.839,12.7819,12.8309,67800.0
2010-04-12 10:30:00,15.72,15.74,15.67,15.71,70100.0,12.8309,12.8472,12.7901,12.8227,70100.0
2010-04-12 10:35:00,15.71,15.72,15.67,15.68,62000.0,12.8227,12.8309,12.7901,12.7982,62000.0
2010-04-12 10:40:00,15.68,15.75,15.68,15.73,51000.0,12.7982,12.8554,12.7982,12.839,51000.0
2010-04-12 10:45:00,15.72,15.75,15.7,15.72,61700.0,12.8309,12.8554,12.8146,12.8309,61700.0
2010-04-12 10:50:00,15.72,15.77,15.71,15.74,73200.0,12.8309,12.8717,12.8227,12.8472,73200.0
2010-04-12 10:55:00,15.73,15.78,15.72,15.76,45300.0,12.839,12.8799,12.8309,12.8635,45300.0
2010-04-12 11:00:00,15.75,15.78,15.75,15.77,12300.0,12.8554,12.8799,12.8554,12.8717,12300.0
2010-04-12 11:05:00,15.76,15.81,15.76,15.81,20400.0,12.8635,12.9043,12.8635,12.9043,20400.0
2010-04-12 11:10:00,15.81,15.81,15.77,15.78,15300.0,12.9043,12.9043,12.8717,12.8799,15300.0
2010-04-12 11:15:00,15.78,15.79,15.74,15.74,6500.0,12.8799,12.888,12.8472,12.8472,6500.0
2010-04-12 11:20:00,15.74,15.79,15.73,15.76,41300.0,12.8472,12.888,12.839,12.8635,41300.0
2010-04-12 11:25:00,15.75,15.78,15.74,15.76,43700.0,12.8554,12.8799,12.8472,12.8635,43700.0
2010-04-12 11:30:00,15.75,15.77,15.71,15.75,54700.0,12.8554,12.8717,12.8227,12.8554,54700.0
2010-04-12 11:35:00,15.76,15.79,15.74,15.75,78400.0,12.8635,12.888,12.8472,12.8554,78400.0
2010-04-12 11:40:00,15.75,15.76,15.74,15.75,15500.0,12.8554,12.8635,12.8472,12.8554,15500.0
2010-04-12 11:45:00,15.75,15.75,15.71,15.71,7400.0,12.8554,12.8554,12.8227,12.8227,7400.0
2010-04-12 11:50:00,15.72,15.74,15.72,15.73,9700.0,12.8309,12.8472,12.8309,12.839,9700.0
2010-04-12 11:55:00,15.73,15.74,15.72,15.72,17400.0,12.839,12.8472,12.8309,12.8309,17400.0
2010-04-12 12:00:00,15.72,15.75,15.72,15.74,16400.0,12.8309,12.8554,12.8309,12.8472,16400.0
2010-04-12 12:05:00,15.74,15.74,15.7,15.7,17500.0,12.8472,12.8472,12.8146,12.8146,17500.0
2010-04-12 12:10:00,15.7,15.71,15.69,15.71,15400.0,12.8146,12.8227,12.8064,12.8227,15400.0
2010-04-12 12:15:00,15.71,15.73,15.7,15.71,56800.0,12.8227,12.839,12.8146,12.8227,56800.0
2010-04-12 12:20:00,15.71,15.73,15.7,15.71,25500.0,12.8227,12.839,12.8146,12.8227,25500.0
2010-04-12 12:25:00,15.71,15.73,15.71,15.71,33800.0,12.8227,12.839,12.8227,12.8227,33800.0
2010-04-12 12:30:00,15.72,15.72,15.69,15.7,9400.0,12.8309,12.8309,12.8064,12.8146,9400.0
2010-04-12 12:35:00,15.7,15.71,15.7,15.71,4700.0,12.8146,12.8227,12.8146,12.8227,4700.0
2010-04-12 12:40:00,15.71,15.73,15.71,15.73,3100.0,12.8227,12.839,12.8227,12.839,3100.0
2010-04-12 12:45:00,15.73,15.73,15.72,15.73,5100.0,12.839,12.839,12.8309,12.839,5100.0
2010-04-12 12:50:00,15.73,15.74,15.73,15.74,30100.0,12.839,12.8472,12.839,12.8472,30100.0
2010-04-12 12:55:00,15.74,15.75,15.73,15.75,23800.0,12.8472,12.8554,12.839,12.8554,23800.0
2010-04-12 13:00:00,15.75,15.8,15.75,15.79,59100.0,12.8554,12.8962,12.8554,12.888,59100.0
2010-04-12 13:05:00,15.79,15.81,15.76,15.79,74500.0,12.888,12.9043,12.8635,12.888,74500.0
2010-04-12 13:10:00,15.78,15.82,15.78,15.82,24400.0,12.8799,12.9125,12.8799,12.9125,24400.0
2010-04-12 13:15:00,15.82,15.84,15.8,15.83,24600.0,12.9125,12.9288,12.8962,12.9207,24600.0
2010-04-12 13:20:00,15.84,15.85,15.81,15.83,85300.0,12.9288,12.937,12.9043,12.9207,85300.0
2010-04-12 13:25:00,15.84,15.85,15.82,15.83,44700.0,12.9288,12.937,12.9125,12.9207,44700.0
2010-04-12 13:30:00,15.83,15.85,15.82,15.84,38700.0,12.9207,12.937,12.9125,12.9288,38700.0
2010-04-12 13:35:00,15.85,15.88,15.85,15.88,18700.0,12.937,12.9615,12.937,12.9615,18700.0
2010-04-12 13:40:00,15.89,15.89,15.87,15.87,14400.0,12.9696,12.9696,12.9533,12.9533,14400.0
2010-04-12 13:45:00,15.88,15.89,15.87,15.88,18100.0,12.9615,12.9696,12.9533,12.9615,18100.0
2010-04-12 13:50:00,15.88,15.92,15.88,15.91,71600.0,12.9615,12.9941,12.9615,12.986,71600.0
2010-04-12 13:55:00,15.9,15.91,15.84,15.84,53400.0,12.9778,12.986,12.9288,12.9288,53400.0
2010-04-12 14:00:00,15.84,15.86,15.83,15.83,14400.0,12.9288,12.9452,12.9207,12.9207,14400.0
2010-04-12 14:05:00,15.84,15.84,15.81,15.81,25100.0,12.9288,12.9288,12.9043,12.9043,25100.0
2010-04-12 14:10:00,15.81,15.82,15.81,15.82,13800.0,12.9043,12.9125,12.9043,12.9125,13800.0
2010-04-12 14:15:00,15.81,15.82,15.8,15.81,13900.0,12.9043,12.9125,12.8962,12.9043,13900.0
2010-04-12 14:20:00,15.81,15.81,15.78,15.79,17600.0,12.9043,12.9043,12.8799,12.888,17600.0
2010-04-12 14:25:00,15.79,15.8,15.79,15.79,2500.0,12.888,12.8962,12.888,12.888,2500.0
2010-04-12 14:30:00,15.79,15.82,15.79,15.82,16000.0,12.888,12.9125,12.888,12.9125,16000.0
2010-04-12 14:35:00,15.82,15.82,15.8,15.81,17500.0,12.9125,12.9125,12.8962,12.9043,17500.0
2010-04-12 14:40:00,15.8,15.81,15.76,15.79,44200.0,12.8962,12.9043,12.8635,12.888,44200.0
2010-04-12 14:45:00,15.8,15.82,15.77,15.79,110000.0,12.8962,12.9125,12.8717,12.888,110000.0
2010-04-12 14:50:00,15.78,15.8,15.78,15.79,12200.0,12.8799,12.8962,12.8799,12.888,12200.0
2010-04-12 14:55:00,15.79,15.82,15.78,15.81,41800.0,12.888,12.9125,12.8799,12.9043,41800.0
2010-04-12 15:00:00,15.82,15.82,15.8,15.8,18800.0,12.9125,12.9125,12.8962,12.8962,18800.0
2010-04-12 15:05:00,15.8,15.84,15.8,15.84,36700.0,12.8962,12.9288,12.8962,12.9288,36700.0
2010-04-12 15:10:00,15.84,15.84,15.82,15.84,77100.0,12.9288,12.9288,12.9125,12.9288,77100.0
2010-04-12 15:15:00,15.85,15.85,15.81,15.82,38700.0,12.937,12.937,12.9043,12.9125,38700.0
2010-04-12 15:20:00,15.81,15.82,15.76,15.77,31900.0,12.9043,12.9125,12.8635,12.8717,31900.0
2010-04-12 15:25:00,15.76,15.79,15.76,15.78,19300.0,12.8635,12.888,12.8635,12.8799,19300.0
2010-04-12 15:30:00,15.77,15.79,15.76,15.78,34200.0,12.8717,12.888,12.8635,12.8799,34200.0
2010-04-12 15:35:00,15.79,15.81,15.78,15.81,42000.0,12.888,12.9043,12.8799,12.9043,42000.0
2010-04-12 15:40:00,15.81,15.81,15.78,15.79,116700.0,12.9043,12.9043,12.8799,12.888,116700.0
2010-04-12 15:45:00,15.78,15.81,15.76,15.81,68500.0,12.8799,12.9043,12.8635,12.9043,68500.0
2010-04-12 15:50:00,15.81,15.81,15.79,15.79,46100.0,12.9043,12.9043,12.888,12.888,46100.0
2010-04-12 15:55:00,15.79,15.8,15.79,15.8,79400.0,12.888,12.8962,12.888,12.8962,79400.0
2010-04-13 09:30:00,15.7,15.73,15.67,15.7,59000.0,12.8146,12.839,12.7901,12.8146,59000.0
2010-04-13 09:35:00,15.7,15.72,15.69,15.7,67500.0,12.8146,12.8309,12.8064,12.8146,67500.0
2010-04-13 09:40:00,15.7,15.75,15.69,15.75,51900.0,12.8146,12.8554,12.8064,12.8554,51900.0
2010-04-13 09:45:00,15.74,15.76,15.69,15.76,118100.0,12.8472,12.8635,12.8064,12.8635,118100.0
2010-04-13 09:50:00,15.75,15.81,15.74,15.76,44000.0,12.8554,12.9043,12.8472,12.8635,44000.0
2010-04-13 09:55:00,15.76,15.78,15.74,15.76,38000.0,12.8635,12.8799,12.8472,12.8635,38000.0
2010-04-13 10:00:00,15.74,15.77,15.73,15.75,21800.0,12.8472,12.8717,12.839,12.8554,21800.0
2010-04-13 10:05:00,15.76,15.76,15.73,15.73,37600.0,12.8635,12.8635,12.839,12.839,37600.0
2010-04-13 10:10:00,15.73,15.75,15.73,15.75,38300.0,12.839,12.8554,12.839,12.8554,38300.0
2010-04-13 10:15:00,15.75,15.76,15.68,15.69,74100.0,12.8554,12.8635,12.7982,12.8064,74100.0
2010-04-13 10:20:00,15.7,15.72,15.67,15.71,55700.0,12.8146,12.8309,12.7901,12.8227,55700.0
2010-04-13 10:25:00,15.71,15.73,15.69,15.71,100100.0,12.8227,12.839,12.8064,12.8227,100100.0
2010-04-13 10:30:00,15.71,15.74,15.7,15.73,78600.0,12.8227,12.8472,12.8146,12.839,78600.0
2010-04-13 10:35:00,15.72,15.77,15.7,15.77,78100.0,12.8309,12.8717,12.8146,12.8717,78100.0
2010-04-13 10:40:00,15.77,15.78,15.75,15.78,29700.0,12.8717,12.8799,12.8554,12.8799,29700.0
2010-04-13 10:45:00,15.78,15.8,15.77,15.79,37800.0,12.8799,12.8962,12.8717,12.888,37800.0
2010-04-13 10:50:00,15.8,15.86,15.77,15.84,58200.0,12.8962,12.9452,12.8717,12.9288,58200.0
2010-04-13 10:55:00,15.85,15.85,15.8,15.81,25700.0,12.937,12.937,12.8962,12.9043,25700.0
2010-04-13 11:00:00,15.82,15.82,15.76,15.81,78600.0,12.9125,12.9125,12.8635,12.9043,78600.0
2010-04-13 11:05:00,15.8,15.85,15.78,15.83,125200.0,12.8962,12.937,12.8799,12.9207,125200.0
2010-04-13 11:10:00,15.83,15.84,15.78,15.8,75000.0,12.9207,12.9288,12.8799,12.8962,75000.0
2010-04-13 11:15:00,15.8,15.81,15.77,15.77,66300.0,12.8962,12.9043,12.8717,12.8717,66300.0
2010-04-13 11:20:00,15.77,15.78,15.73,15.73,92600.0,12.8717,12.8799,12.839,12.839,92600.0
2010-04-13 11:25:00,15.73,15.74,15.72,15.74,30600.0,12.839,12.8472,12.8309,12.8472,30600.0
2010-04-13 11:30:00,15.74,15.74,15.73,15.73,8300.0,12.8472,12.8472,12.839,12.839,8300.0
2010-04-13 11:35:00,15.73,15.73,15.71,15.71,45000.0,12.839,12.839,12.8227,12.8227,45000.0
2010-04-13 11:40:00,15.71,15.72,15.68,15.69,43400.0,12.8227,12.8309,12.7982,12.8064,43400.0
2010-04-13 11:45:00,15.69,15.69,15.67,15.69,23300.0,12.8064,12.8064,12.7901,12.8064,23300.0
2010-04-13 11:50:00,15.7,15.71,15.67,15.67,54400.0,12.8146,12.8227,12.7901,12.7901,54400.0
2010-04-13 11:55:00,15.68,15.71,15.68,15.71,13900.0,12.7982,12.8227,12.7982,12.8227,13900.0
2010-04-13 12:00:00,15.7,15.74,15.69,15.74,102400.0,12.8146,12.8472,12.8064,12.8472,102400.0
2010-04-13 12:05:00,15.74,15.76,15.71,15.76,300300.0,12.8472,12.8635,12.8227,12.8635,300300.0
2010-04-13 12:10:00,15.76,15.77,15.76,15.77,25200.0,12.8635,12.8717,12.8635,12.8717,25200.0
2010-04-13 12:15:00,15.76,15.8,15.76,15.79,208400.0,12.8635,12.8962,12.8635,12.888,208400.0
2010-04-13 12:20:00,15.79,15.81,15.78,15.81,53700.0,12.888,12.9043,12.8799,12.9043,53700.0
2010-04-13 12:25:00,15.8,15.81,15.8,15.81,2300.0,12.8962,12.9043,12.8962,12.9043,2300.0
2010-04-13 12:30:00,15.8,15.81,15.74,15.77,43400.0,12.8962,12.9043,12.8472,12.8717,43400.0
2010-04-13 12:35:00,15.77,15.78,15.77,15.78,9200.0,12.8717,12.8799,12.8717,12.8799,9200.0
2010-04-13 12:40:00,15.78,15.78,15.77,15.78,1900.0,12.8799,12.8799,12.8717,12.8799,1900.0
2010-04-13 12:45:00,15.78,15.78,15.75,15.75,12000.0,12.8799,12.8799,12.8554,12.8554,12000.0
2010-04-13 12:50:00,15.75,15.76,15.73,15.75,35100.0,12.8554,12.8635,12.839,12.8554,35100.0
2010-04-13 12:55:00,15.76,15.81,15.76,15.8,9200.0,12.8635,12.9043,12.8635,12.8962,9200.0
2010-04-13 13:00:00,15.8,15.82,15.8,15.8,18200.0,12.8962,12.9125,12.8962,12.8962,18200.0
2010-04-13 13:05:00,15.81,15.82,15.81,15.82,25000.0,12.9043,12.9125,12.9043,12.9125,25000.0
2010-04-13 13:10:00,15.82,15.85,15.81,15.82,22000.0,12.9125,12.937,12.9043,12.9125,22000.0
2010-04-13 13:15:00,15.83,15.83,15.8,15.8,16700.0,12.9207,12.9207,12.8962,12.8962,16700.0
2010-04-13 13:20:00,15.8,15.81,15.79,15.79,40800.0,12.8962,12.9043,12.888,12.888,40800.0
2010-04-13 13:25:00,15.79,15.81,15.76,15.8,34500.0,12.888,12.9043,12.8635,12.8962,34500.0
2010-04-13 13:30:00,15.8,15.8,15.79,15.8,7700.0,12.8962,12.8962,12.888,12.8962,7700.0
2010-04-13 13:35:00,15.81,15.82,15.8,15.82,14100.0,12.9043,12.9125,12.8962,12.9125,14100.0
2010-04-13 13:40:00,15.81,15.86,15.81,15.84,45600.0,12.9043,12.9452,12.9043,12.9288,45600.0
2010-04-13 13:45:00,15.84,15.85,15.83,15.85,26100.0,12.9288,12.937,12.9207,12.937,26100.0
2010-04-13 13:50:00,15.85,15.88,15.84,15.88,967800.0,12.937,12.9615,12.9288,12.9615,967800.0
2010-04-13 13:55:00,15.88,15.88,15.86,15.87,23200.0,12.9615,12.9615,12.9452,12.9533,23200.0
2010-04-13 14:00:00,15.87,15.87,15.83,15.84,29700.0,12.9533,12.9533,12.9207,12.9288,29700.0
2010-04-13 14:05:00,15.84,15.86,15.83,15.84,13600.0,12.9288,12.9452,12.9207,12.9288,13600.0
2010-04-13 14:10:00,15.83,15.84,15.83,15.84,6100.0,12.9207,12.9288,12.9207,12.9288,6100.0
2010-04-13 14:15:00,15.83,15.87,15.83,15.87,19200.0,12.9207,12.9533,12.9207,12.9533,19200.0
2010-04-13 14:20:00,15.87,15.89,15.86,15.89,22900.0,12.9533,12.9696,12.9452,12.9696,22900.0
2010-04-13 14:25:00,15.89,15.89,15.86,15.88,14600.0,12.9696,12.9696,12.9452,12.9615,14600.0
2010-04-13 14:30:00,15.87,15.9,15.87,15.9,19500.0,12.9533,12.9778,12.9533,12.9778,19500.0
2010-04-13 14:35:00,15.9,15.91,15.86,15.86,53700.0,12.9778,12.986,12.9452,12.9452,53700.0
2010-04-13 14:40:00,15.86,15.89,15.83,15.83,29100.0,12.9452,12.9696,12.9207,12.9207,29100.0
2010-04-13 14:45:00,15.84,15.87,15.83,15.87,11100.0,12.9288,12.9533,12.9207,12.9533,11100.0
2010-04-13 14:50:00,15.87,15.89,15.86,15.88,21200.0,12.9533,12.9696,12.9452,12.9615,21200.0
2010-04-13 14:55:00,15.88,15.9,15.85,15.86,25400.0,12.9615,12.9778,12.937,12.9452,25400.0
2010-04-13 15:00:00,15.87,15.88,15.85,15.87,19900.0,12.9533,12.9615,12.937,12.9533,19900.0
2010-04-13 15:05:00,15.88,15.88,15.85,15.85,22400.0,12.9615,12.9615,12.937,12.937,22400.0
2010-04-13 15:10:00,15.85,15.88,15.85,15.88,18400.0,12.937,12.9615,12.937,12.9615,18400.0
2010-04-13 15:15:00,15.87,15.91,15.87,15.9,33600.0,12.9533,12.986,12.9533,12.9778,33600.0
2010-04-13 15:20:00,15.91,15.92,15.9,15.9,28800.0,12.986,12.9941,12.9778,12.9778,28800.0
2010-04-13 15:25:00,15.9,15.94,15.88,15.94,29500.0,12.9778,13.0104,12.9615,13.0104,29500.0
2010-04-13 15:30:00,15.94,15.94,15.92,15.92,41700.0,13.0104,13.0104,12.9941,12.9941,41700.0
2010-04-13 15:35:00,15.92,15.93,15.91,15.92,37400.0,12.9941,13.0023,12.986,12.9941,37400.0
2010-04-13 15:40:00,15.92,15.94,15.91,15.93,33200.0,12.9941,13.0104,12.986,13.0023,33200.0
2010-04-13 15:45:00,15.94,15.94,15.91,15.92,27300.0,13.0104,13.0104,12.986,12.9941,27300.0
2010-04-13 15:50:00,15.92,15.93,15.89,15.91,110700.0,12.9941,13.0023,12.9696,12.986,110700.0
2010-04-13 15:55:00,15.91,15.91,15.9,15.91,94800.0,12.986,12.986,12.9778,12.986,94800.0
2010-04-14 09:30:00,15.99,16.11,15.97,16.06,451800.0,13.0513,13.1492,13.0349,13.1084,451800.0
2010-04-14 09:35:00,16.07,16.15,16.07,16.14,117900.0,13.1166,13.1819,13.1166,13.1737,117900.0
2010-04-14 09:40:00,16.14,16.16,16.13,16.15,47700.0,13.1737,13.19,13.1655,13.1819,47700.0
2010-04-14 09:45:00,16.15,16.16,16.1,16.13,70000.0,13.1819,13.19,13.141,13.1655,70000.0
2010-04-14 09:50:00,16.14,16.14,16.08,16.09,57100.0,13.1737,13.1737,13.1247,13.1329,57100.0
2010-04-14 09:55:00,16.09,16.12,16.07,16.09,32300.0,13.1329,13.1574,13.1166,13.1329,32300.0
2010-04-14 10:00:00,16.08,16.1,16.05,16.1,66400.0,13.1247,13.141,13.1002,13.141,66400.0
2010-04-14 10:05:00,16.1,16.14,16.09,16.12,62800.0,13.141,13.1737,13.1329,13.1574,62800.0
2010-04-14 10:10:00,16.12,16.12,16.02,16.03,31200.0,13.1574,13.1574,13.0757,13.0839,31200.0
2010-04-14 10:15:00,16.03,16.05,16.0,16.04,56000.0,13.0839,13.1002,13.0594,13.0921,56000.0
2010-04-14 10:20:00,16.04,16.04,16.0,16.0,72300.0,13.0921,13.0921,13.0594,13.0594,72300.0
2010-04-14 10:25:00,15.99,16.0,15.94,15.96,140100.0,13.0513,13.0594,13.0104,13.0268,140100.0
2010-04-14 10:30:00,15.96,16.0,15.92,15.95,52000.0,13.0268,13.0594,12.9941,13.0186,52000.0
2010-04-14 10:35:00,15.95,16.01,15.95,15.98,93600.0,13.0186,13.0676,13.0186,13.0431,93600.0
2010-04-14 10:40:00,15.97,16.0,15.96,15.98,59900.0,13.0349,13.0594,13.0268,13.0431,59900.0
2010-04-14 10:45:00,15.99,16.06,15.99,16.05,37300.0,13.0513,13.1084,13.0513,13.1002,37300.0
2010-04-14 10:50:00,16.06,16.09,16.06,16.08,40400.0,13.1084,13.1329,13.1084,13.1247,40400.0
2010-04-14 10:55:00,16.07,16.15,16.07,16.15,56200.0,13.1166,13.1819,13.1166,13.1819,56200.0
2010-04-14 11:00:00,16.14,16.2,16.13,16.15,123500.0,13.1737,13.2227,13.1655,13.1819,123500.0
2010-04-14 11:05:00,16.15,16.16,16.11,16.12,24200.0,13.1819,13.19,13.1492,13.1574,24200.0
2010-04-14 11:10:00,16.12,16.12,16.07,16.07,32800.0,13.1574,13.1574,13.1166,13.1166,32800.0
2010-04-14 11:15:00,16.06,16.07,16.03,16.05,37400.0,13.1084,13.1166,13.0839,13.1002,37400.0
2010-04-14 11:20:00,16.05,16.11,16.04,16.11,36600.0,13.1002,13.1492,13.0921,13.1492,36600.0
2010-04-14 11:25:00,16.11,16.14,16.11,16.13,14500.0,13.1492,13.1737,13.1492,13.1655,14500.0
2010-04-14 11:30:00,16.13,16.14,16.12,16.14,20400.0,13.1655,13.1737,13.1574,13.1737,20400.0
2010-04-14 11:35:00,16.14,16.14,16.13,16.14,22200.0,13.1737,13.1737,13.1655,13.1737,22200.0
2010-04-14 11:40:00,16.14,16.16,16.13,16.16,34100.0,13.1737,13.19,13.1655,13.19,34100.0
2010-04-14 11:45:00,16.16,16.17,16.16,16.17,25900.0,13.19,13.1982,13.19,13.1982,25900.0
2010-04-14 11:50:00,16.17,16.17,16.14,16.17,27200.0,13.1982,13.1982,13.1737,13.1982,27200.0
2010-04-14 11:55:00,16.16,16.17,16.16,16.17,21200.0,13.19,13.1982,13.19,13.1982,21200.0
2010-04-14 12:00:00,16.17,16.17,16.15,16.15,23700.0,13.1982,13.1982,13.1819,13.1819,23700.0
2010-04-14 12:05:00,16.15,16.17,16.15,16.17,30500.0,13.1819,13.1982,13.1819,13.1982,30500.0
2010-04-14 12:10:00,16.16,16.17,16.16,16.16,13000.0,13.19,13.1982,13.19,13.19,13000.0
2010-04-14 12:15:00,16.17,16.18,16.16,16.18,24500.0,13.1982,13.2063,13.19,13.2063,24500.0
2010-04-14 12:20:00,16.18,16.19,16.18,16.18,30000.0,13.2063,13.2145,13.2063,13.2063,30000.0
2010-04-14 12:25:00,16.19,16.19,16.18,16.19,24100.0,13.2145,13.2145,13.2063,13.2145,24100.0
2010-04-14 12:30:00,16.19,16.2,16.19,16.19,22400.0,13.2145,13.2227,13.2145,13.2145,22400.0
2010-04-14 12:35:00,16.19,16.21,16.19,16.21,33200.0,13.2145,13.2308,13.2145,13.2308,33200.0
2010-04-14 12:40:00,16.2,16.23,16.2,16.22,28200.0,13.2227,13.2472,13.2227,13.239,28200.0
2010-04-14 12:45:00,16.23,16.24,16.2,16.21,34300.0,13.2472,13.2553,13.2227,13.2308,34300.0
2010-04-14 12:50:00,16.21,16.23,16.2,16.2,92600.0,13.2308,13.2472,13.2227,13.2227,92600.0
2010-04-14 12:55:00,16.2,16.2,16.19,16.19,28800.0,13.2227,13.2227,13.2145,13.2145,28800.0
2010-04-14 13:00:00,16.2,16.22,16.19,16.21,45600.0,13.2227,13.239,13.2145,13.2308,45600.0
2010-04-14 13:05:00,16.22,16.23,16.21,16.22,20200.0,13.239,13.2472,13.2308,13.239,20200.0
2010-04-14 13:10:00,16.22,16.25,16.22,16.25,24300.0,13.239,13.2635,13.239,13.2635,24300.0
2010-04-14 13:15:00,16.24,16.25,16.23,16.24,16800.0,13.2553,13.2635,13.2472,13.2553,16800.0
2010-04-14 13:20:00,16.24,16.25,16.23,16.24,20700.0,13.2553,13.2635,13.2472,13.2553,20700.0
2010-04-14 13:25:00,16.24,16.25,16.23,16.25,23200.0,13.2553,13.2635,13.2472,13.2635,23200.0
2010-04-14 13:30:00,16.25,16.25,16.23,16.24,16400.0,13.2635,13.2635,13.2472,13.2553,16400.0
2010-04-14 13:35:00,16.23,16.24,16.23,16.24,13200.0,13.2472,13.2553,13.2472,13.2553,13200.0
2010-04-14 13:40:00,16.23,16.24,16.2,16.22,22800.0,13.2472,13.2553,13.2227,13.239,22800.0
2010-04-14 13:45:00,16.21,16.24,16.21,16.24,14600.0,13.2308,13.2553,13.2308,13.2553,14600.0
2010-04-14 13:50:00,16.24,16.24,16.2,16.21,35100.0,13.2553,13.2553,13.2227,13.2308,35100.0
2010-04-14 13:55:00,16.21,16.23,16.21,16.22,27400.0,13.2308,13.2472,13.2308,13.239,27400.0
2010-04-14 14:00:00,16.21,16.24,16.21,16.24,43400.0,13.2308,13.2553,13.2308,13.2553,43400.0
2010-04-14 14:05:00,16.24,16.24,16.23,16.23,42300.0,13.2553,13.2553,13.2472,13.2472,42300.0
2010-04-14 14:10:00,16.24,16.24,16.22,16.24,41400.0,13.2553,13.2553,13.239,13.2553,41400.0
2010-04-14 14:15:00,16.25,16.26,16.24,16.25,34300.0,13.2635,13.2716,13.2553,13.2635,34300.0
2010-04-14 14:20:00,16.26,16.28,16.25,16.28,50900.0,13.2716,13.288,13.2635,13.288,50900.0
2010-04-14 14:25:00,16.28,16.29,16.26,16.29,44300.0,13.288,13.2961,13.2716,13.2961,44300.0
2010-04-14 14:30:00,16.29,16.32,16.28,16.3,64500.0,13.2961,13.3206,13.288,13.3043,64500.0
2010-04-14 14:35:00,16.3,16.34,16.29,16.33,49600.0,13.3043,13.3369,13.2961,13.3288,49600.0
2010-04-14 14:40:00,16.33,16.34,16.33,16.34,22400.0,13.3288,13.3369,13.3288,13.3369,22400.0
2010-04-14 14:45:00,16.33,16.34,16.3,16.31,43100.0,13.3288,13.3369,13.3043,13.3124,43100.0
2010-04-14 14:50:00,16.31,16.34,16.31,16.34,31300.0,13.3124,13.3369,13.3124,13.3369,31300.0
2010-04-14 14:55:00,16.33,16.34,16.3,16.33,33500.0,13.3288,13.3369,13.3043,13.3288,33500.0
2010-04-14 15:00:00,16.33,16.33,16.29,16.3,47800.0,13.3288,13.3288,13.2961,13.3043,47800.0
2010-04-14 15:05:00,16.3,16.3,16.27,16.27,59000.0,13.3043,13.3043,13.2798,13.2798,59000.0
2010-04-14 15:10:00,16.28,16.3,16.26,16.26,100300.0,13.288,13.3043,13.2716,13.2716,100300.0
2010-04-14 15:15:00,16.26,16.27,16.25,16.25,75000.0,13.2716,13.2798,13.2635,13.2635,75000.0
2010-04-14 15:20:00,16.25,16.26,16.23,16.25,92200.0,13.2635,13.2716,13.2472,13.2635,92200.0
2010-04-14 15:25:00,16.25,16.3,16.25,16.3,32100.0,13.2635,13.3043,13.2635,13.3043,32100.0
2010-04-14 15:30:00,16.3,16.35,16.3,16.33,59000.0,13.3043,13.3451,13.3043,13.3288,59000.0
2010-04-14 15:35:00,16.33,16.44,16.31,16.41,214400.0,13.3288,13.4186,13.3124,13.3941,214400.0
2010-04-14 15:40:00,16.41,16.42,16.38,16.42,123000.0,13.3941,13.4022,13.3696,13.4022,123000.0
2010-04-14 15:45:00,16.42,16.42,16.36,16.36,82100.0,13.4022,13.4022,13.3533,13.3533,82100.0
2010-04-14 15:50:00,16.37,16.41,16.32,16.32,209000.0,13.3614,13.3941,13.3206,13.3206,209000.0
2010-04-14 15:55:00,16.32,16.33,16.28,16.29,300900.0,13.3206,13.3288,13.288,13.2961,300900.0
2010-04-15 09:30:00,16.26,16.34,16.26,16.34,24500.0,13.2716,13.3369,13.2716,13.3369,24500.0
2010-04-15 09:35:00,16.33,16.33,16.3,16.32,32500.0,13.3288,13.3288,13.3043,13.3206,32500.0
2010-04-15 09:40:00,16.32,16.33,16.29,16.32,85100.0,13.3206,13.3288,13.2961,13.3206,85100.0
2010-04-15 09:45:00,16.32,16.38,16.32,16.37,78500.0,13.3206,13.3696,13.3206,13.3614,78500.0
2010-04-15 09:50:00,16.37,16.44,16.37,16.44,22200.0,13.3614,13.4186,13.3614,13.4186,22200.0
2010-04-15 09:55:00,16.43,16.45,16.43,16.45,26200.0,13.4104,13.4267,13.4104,13.4267,26200.0
2010-04-15 10:00:00,16.45,16.45,16.34,16.42,42800.0,13.4267,13.4267,13.3369,13.4022,42800.0
2010-04-15 10:05:00,16.42,16.5,16.42,16.48,56300.0,13.4022,13.4675,13.4022,13.4512,56300.0
2010-04-15 10:10:00,16.48,16.5,16.48,16.49,15500.0,13.4512,13.4675,13.4512,13.4594,15500.0
2010-04-15 10:15:00,16.5,16.5,16.44,16.44,27700.0,13.4675,13.4675,13.4186,13.4186,27700.0
2010-04-15 10:20:00,16.45,16.49,16.42,16.44,61900.0,13.4267,13.4594,13.4022,13.4186,61900.0
2010-04-15 10:25:00,16.44,16.5,16.43,16.45,63700.0,13.4186,13.4675,13.4104,13.4267,63700.0
2010-04-15 10:30:00,16.46,16.5,16.44,16.47,59700.0,13.4349,13.4675,13.4186,13.443,59700.0
2010-04-15 10:35:00,16.47,16.49,16.46,16.47,17500.0,13.443,13.4594,13.4349,13.443,17500.0
2010-04-15 10:40:00,16.48,16.55,16.48,16.53,65900.0,13.4512,13.5083,13.4512,13.492,65900.0
2010-04-15 10:45:00,16.52,16.54,16.48,16.54,32300.0,13.4839,13.5002,13.4512,13.5002,32300.0
2010-04-15 10:50:00,16.53,16.53,16.48,16.5,58200.0,13.492,13.492,13.4512,13.4675,58200.0
2010-04-15 10:55:00,16.5,16.5,16.43,16.45,80700.0,13.4675,13.4675,13.4104,13.4267,80700.0
2010-04-15 11:00:00,16.45,16.49,16.44,16.46,25300.0,13.4267,13.4594,13.4186,13.4349,25300.0
2010-04-15 11:05:00,16.46,16.47,16.43,16.45,23300.0,13.4349,13.443,13.4104,13.4267,23300.0
2010-04-15 11:10:00,16.44,16.47,16.41,16.42,33000.0,13.4186,13.443,13.3941,13.4022,33000.0
2010-04-15 11:15:00,16.42,16.45,16.38,16.41,30600.0,13.4022,13.4267,13.3696,13.3941,30600.0
2010-04-15 11:20:00,16.41,16.41,16.41,16.41,8500.0,13.3941,13.3941,13.3941,13.3941,8500.0
2010-04-15 11:25:00,16.41,16.41,16.35,16.36,21100.0,13.3941,13.3941,13.3451,13.3533,21100.0
2010-04-15 11:30:00,16.36,16.36,16.31,16.35,39200.0,13.3533,13.3533,13.3124,13.3451,39200.0
2010-04-15 11:35:00,16.36,16.37,16.35,16.37,21500.0,13.3533,13.3614,13.3451,13.3614,21500.0
2010-04-15 11:40:00,16.37,16.38,16.32,16.33,22700.0,13.3614,13.3696,13.3206,13.3288,22700.0
2010-04-15 11:45:00,16.33,16.34,16.25,16.25,65300.0,13.3288,13.3369,13.2635,13.2635,65300.0
2010-04-15 11:50:00,16.25,16.32,16.24,16.32,25800.0,13.2635,13.3206,13.2553,13.3206,25800.0
2010-04-15 11:55:00,16.32,16.32,16.24,16.28,20300.0,13.3206,13.3206,13.2553,13.288,20300.0
2010-04-15 12:00:00,16.27,16.27,16.23,16.25,25000.0,13.2798,13.2798,13.2472,13.2635,25000.0
2010-04-15 12:05:00,16.25,16.27,16.23,16.26,22700.0,13.2635,13.2798,13.2472,13.2716,22700.0
2010-04-15 12:10:00,16.26,16.26,16.23,16.26,16300.0,13.2716,13.2716,13.2472,13.2716,16300.0
2010-04-15 12:15:00,16.26,16.3,16.25,16.29,14500.0,13.2716,13.3043,13.2635,13.2961,14500.0
2010-04-15 12:20:00,16.28,16.28,16.23,16.24,40600.0,13.288,13.288,13.2472,13.2553,40600.0
2010-04-15 12:25:00,16.23,16.24,16.19,16.23,33200.0,13.2472,13.2553,13.2145,13.2472,33200.0
2010-04-15 12:30:00,16.22,16.26,16.2,16.26,17800.0,13.239,13.2716,13.2227,13.2716,17800.0
2010-04-15 12:35:00,16.26,16.3,16.25,16.28,8900.0,13.2716,13.3043,13.2635,13.288,8900.0
2010-04-15 12:40:00,16.28,16.28,16.24,16.25,15000.0,13.288,13.288,13.2553,13.2635,15000.0
2010-04-15 12:45:00,16.25,16.29,16.25,16.29,6800.0,13.2635,13.2961,13.2635,13.2961,6800.0
2010-04-15 12:50:00,16.29,16.3,16.28,16.29,11100.0,13.2961,13.3043,13.288,13.2961,11100.0
2010-04-15 12:55:00,16.3,16.3,16.29,16.3,6200.0,13.3043,13.3043,13.2961,13.3043,6200.0
2010-04-15 13:00:00,16.3,16.31,16.25,16.25,39900.0,13.3043,13.3124,13.2635,13.2635,39900.0
2010-04-15 13:05:00,16.25,16.3,16.25,16.3,8100.0,13.2635,13.3043,13.2635,13.3043,8100.0
2010-04-15 13:10:00,16.3,16.3,16.29,16.29,14700.0,13.3043,13.3043,13.2961,13.2961,14700.0
2010-04-15 13:15:00,16.3,16.3,16.28,16.29,20000.0,13.3043,13.3043,13.288,13.2961,20000.0
2010-04-15 13:20:00,16.3,16.3,16.29,16.29,15000.0,13.3043,13.3043,13.2961,13.2961,15000.0
2010-04-15 13:25:00,16.29,16.33,16.29,16.32,36400.0,13.2961,13.3288,13.2961,13.3206,36400.0
2010-04-15 13:30:00,16.33,16.33,16.29,16.3,16400.0,13.3288,13.3288,13.2961,13.3043,16400.0
2010-04-15 13:35:00,16.3,16.3,16.25,16.28,53600.0,13.3043,13.3043,13.2635,13.288,53600.0
2010-04-15 13:40:00,16.28,16.28,16.27,16.28,6500.0,13.288,13.288,13.2798,13.288,6500.0
2010-04-15 13:45:00,16.28,16.29,16.25,16.28,19800.0,13.288,13.2961,13.2635,13.288,19800.0
2010-04-15 13:50:00,16.27,16.3,16.25,16.3,21900.0,13.2798,13.3043,13.2635,13.3043,21900.0
2010-04-15 13:55:00,16.3,16.3,16.28,16.3,12200.0,13.3043,13.3043,13.288,13.3043,12200.0
2010-04-15 14:00:00,16.29,16.33,16.29,16.3,37800.0,13.2961,13.3288,13.2961,13.3043,37800.0
2010-04-15 14:05:00,16.3,16.34,16.3,16.33,47100.0,13.3043,13.3369,13.3043,13.3288,47100.0
2010-04-15 14:10:00,16.33,16.34,16.29,16.32,41200.0,13.3288,13.3369,13.2961,13.3206,41200.0
2010-04-15 14:15:00,16.32,16.32,16.3,16.31,11700.0,13.3206,13.3206,13.3043,13.3124,11700.0
2010-04-15 14:20:00,16.31,16.32,16.29,16.3,23800.0,13.3124,13.3206,13.2961,13.3043,23800.0
2010-04-15 14:25:00,16.3,16.3,16.29,16.3,5900.0,13.3043,13.3043,13.2961,13.3043,5900.0
2010-04-15 14:30:00,16.3,16.3,16.29,16.3,19200.0,13.3043,13.3043,13.2961,13.3043,19200.0
2010-04-15 14:35:00,16.3,16.33,16.3,16.33,36000.0,13.3043,13.3288,13.3043,13.3288,36000.0
2010-04-15 14:40:00,16.33,16.36,16.33,16.35,30700.0,13.3288,13.3533,13.3288,13.3451,30700.0
2010-04-15 14:45:00,16.35,16.4,16.35,16.39,42500.0,13.3451,13.3859,13.3451,13.3777,42500.0
2010-04-15 14:50:00,16.38,16.43,16.36,16.41,75900.0,13.3696,13.4104,13.3533,13.3941,75900.0
2010-04-15 14:55:00,16.41,16.47,16.41,16.45,91200.0,13.3941,13.443,13.3941,13.4267,91200.0
2010-04-15 15:00:00,16.45,16.45,16.4,16.4,73900.0,13.4267,13.4267,13.3859,13.3859,73900.0
2010-04-15 15:05:00,16.4,16.42,16.4,16.42,37600.0,13.3859,13.4022,13.3859,13.4022,37600.0
2010-04-15 15:10:00,16.42,16.42,16.39,16.41,55900.0,13.4022,13.4022,13.3777,13.3941,55900.0
2010-04-15 15:15:00,16.4,16.43,16.4,16.41,28100.0,13.3859,13.4104,13.3859,13.3941,28100.0
2010-04-15 15:20:00,16.41,16.44,16.41,16.44,50900.0,13.3941,13.4186,13.3941,13.4186,50900.0
2010-04-15 15:25:00,16.44,16.44,16.42,16.43,51600.0,13.4186,13.4186,13.4022,13.4104,51600.0
2010-04-15 15:30:00,16.42,16.43,16.4,16.4,65100.0,13.4022,13.4104,13.3859,13.3859,65100.0
2010-04-15 15:35:00,16.4,16.41,16.36,16.37,70100.0,13.3859,13.3941,13.3533,13.3614,70100.0
2010-04-15 15:40:00,16.37,16.4,16.36,16.4,145400.0,13.3614,13.3859,13.3533,13.3859,145400.0
2010-04-15 15:45:00,16.4,16.42,16.39,16.41,76800.0,13.3859,13.4022,13.3777,13.3941,76800.0
2010-04-15 15:50:00,16.41,16.41,16.4,16.41,46300.0,13.3941,13.3941,13.3859,13.3941,46300.0
2010-04-15 15:55:00,16.4,16.43,16.4,16.41,126700.0,13.3859,13.4104,13.3859,13.3941,126700.0
2010-04-16 09:30:00,16.36,16.36,16.26,16.27,150300.0,13.3533,13.3533,13.2716,13.2798,150300.0
2010-04-16 09:35:00,16.26,16.35,16.2,16.22,62300.0,13.2716,13.3451,13.2227,13.239,62300.0
2010-04-16 09:40:00,16.23,16.25,16.15,16.17,48400.0,13.2472,13.2635,13.1819,13.1982,48400.0
2010-04-16 09:45:00,16.17,16.17,16.08,16.13,65800.0,13.1982,13.1982,13.1247,13.1655,65800.0
2010-04-16 09:50:00,16.13,16.23,16.13,16.15,44800.0,13.1655,13.2472,13.1655,13.1819,44800.0
2010-04-16 09:55:00,16.15,16.18,16.12,16.13,38900.0,13.1819,13.2063,13.1574,13.1655,38900.0
2010-04-16 10:00:00,16.14,16.21,16.11,16.2,27800.0,13.1737,13.2308,13.1492,13.2227,27800.0
2010-04-16 10:05:00,16.2,16.24,16.18,16.19,30100.0,13.2227,13.2553,13.2063,13.2145,30100.0
2010-04-16 10:10:00,16.18,16.21,16.17,16.19,82900.0,13.2063,13.2308,13.1982,13.2145,82900.0
2010-04-16 10:15:00,16.19,16.25,16.18,16.22,46100.0,13.2145,13.2635,13.2063,13.239,46100.0
2010-04-16 10:20:00,16.22,16.23,16.15,16.18,27800.0,13.239,13.2472,13.1819,13.2063,27800.0
2010-04-16 10:25:00,16.18,16.2,16.17,16.17,13200.0,13.2063,13.2227,13.1982,13.1982,13200.0
2010-04-16 10:30:00,16.18,16.23,16.17,16.18,25000.0,13.2063,13.2472,13.1982,13.2063,25000.0
2010-04-16 10:35:00,16.18,16.19,16.1,16.11,30400.0,13.2063,13.2145,13.141,13.1492,30400.0
2010-04-16 10:40:00,16.11,16.2,16.08,16.09,62000.0,13.1492,13.2227,13.1247,13.1329,62000.0
2010-04-16 10:45:00,16.09,16.15,16.05,16.06,31500.0,13.1329,13.1819,13.1002,13.1084,31500.0
2010-04-16 10:50:00,16.05,16.08,15.97,15.99,65400.0,13.1002,13.1247,13.0349,13.0513,65400.0
2010-04-16 10:55:00,15.99,16.09,15.98,16.05,66400.0,13.0513,13.1329,13.0431,13.1002,66400.0
2010-04-16 11:00:00,16.02,16.11,16.02,16.09,43200.0,13.0757,13.1492,13.0757,13.1329,43200.0
2010-04-16 11:05:00,16.08,16.13,16.03,16.03,29700.0,13.1247,13.1655,13.0839,13.0839,29700.0
2010-04-16 11:10:00,16.03,16.08,16.0,16.01,41100.0,13.0839,13.1247,13.0594,13.0676,41100.0
2010-04-16 11:15:00,16.01,16.02,15.95,15.95,96000.0,13.0676,13.0757,13.0186,13.0186,96000.0
2010-04-16 11:20:00,15.96,16.01,15.94,15.99,65800.0,13.0268,13.0676,13.0104,13.0513,65800.0
2010-04-16 11:25:00,16.0,16.05,15.96,15.98,48700.0,13.0594,13.1002,13.0268,13.0431,48700.0
2010-04-16 11:30:00,15.99,16.0,15.96,15.96,32400.0,13.0513,13.0594,13.0268,13.0268,32400.0
2010-04-16 11:35:00,15.96,15.97,15.91,15.92,72500.0,13.0268,13.0349,12.986,12.9941,72500.0
2010-04-16 11:40:00,15.92,15.97,15.92,15.94,52400.0,12.9941,13.0349,12.9941,13.0104,52400.0
2010-04-16 11:45:00,15.94,15.94,15.9,15.91,42100.0,13.0104,13.0104,12.9778,12.986,42100.0
2010-04-16 11:50:00,15.9,15.9,15.83,15.88,65500.0,12.9778,12.9778,12.9207,12.9615,65500.0
2010-04-16 11:55:00,15.87,15.89,15.82,15.86,56700.0,12.9533,12.9696,12.9125,12.9452,56700.0
2010-04-16 12:00:00,15.86,15.86,15.8,15.81,44400.0,12.9452,12.9452,12.8962,12.9043,44400.0
2010-04-16 12:05:00,15.81,15.84,15.81,15.83,28600.0,12.9043,12.9288,12.9043,12.9207,28600.0
2010-04-16 12:10:00,15.84,15.91,15.84,15.89,40900.0,12.9288,12.986,12.9288,12.9696,40900.0
2010-04-16 12:15:00,15.89,15.93,15.88,15.9,18200.0,12.9696,13.0023,12.9615,12.9778,18200.0
2010-04-16 12:20:00,15.9,15.95,15.9,15.94,41300.0,12.9778,13.0186,12.9778,13.0104,41300.0
2010-04-16 12:25:00,15.95,15.95,15.92,15.93,16100.0,13.0186,13.0186,12.9941,13.0023,16100.0
2010-04-16 12:30:00,15.93,15.94,15.89,15.9,24300.0,13.0023,13.0104,12.9696,12.9778,24300.0
2010-04-16 12:35:00,15.89,15.89,15.82,15.85,36900.0,12.9696,12.9696,12.9125,12.937,36900.0
2010-04-16 12:40:00,15.84,15.91,15.83,15.91,40700.0,12.9288,12.986,12.9207,12.986,40700.0
2010-04-16 12:45:00,15.9,15.96,15.9,15.95,27600.0,12.9778,13.0268,12.9778,13.0186,27600.0
2010-04-16 12:50:00,15.94,15.96,15.91,15.94,29100.0,13.0104,13.0268,12.986,13.0104,29100.0
2010-04-16 12:55:00,15.94,16.01,15.93,15.97,24700.0,13.0104,13.0676,13.0023,13.0349,24700.0
2010-04-16 13:00:00,15.97,16.01,15.96,15.97,31000.0,13.0349,13.0676,13.0268,13.0349,31000.0
2010-04-16 13:05:00,15.96,16.06,15.96,16.04,22600.0,13.0268,13.1084,13.0268,13.0921,22600.0
2010-04-16 13:10:00,16.04,16.07,16.0,16.0,19200.0,13.0921,13.1166,13.0594,13.0594,19200.0
2010-04-16 13:15:00,15.99,16.03,15.97,16.01,34000.0,13.0513,13.0839,13.0349,13.0676,34000.0
2010-04-16 13:20:00,16.01,16.03,15.98,16.0,19200.0,13.0676,13.0839,13.0431,13.0594,19200.0
2010-04-16 13:25:00,16.0,16.06,15.99,16.03,27500.0,13.0594,13.1084,13.0513,13.0839,27500.0
2010-04-16 13:30:00,16.03,16.05,15.97,15.97,17800.0,13.0839,13.1002,13.0349,13.0349,17800.0
2010-04-16 13:35:00,15.96,16.0,15.95,15.99,21000.0,13.0268,13.0594,13.0186,13.0513,21000.0
2010-04-16 13:40:00,15.99,16.01,15.96,15.98,21400.0,13.0513,13.0676,13.0268,13.0431,21400.0
2010-04-16 13:45:00,15.98,16.01,15.95,15.97,16000.0,13.0431,13.0676,13.0186,13.0349,16000.0
2010-04-16 13:50:00,15.97,15.98,15.95,15.98,25600.0,13.0349,13.0431,13.0186,13.0431,25600.0
2010-04-16 13:55:00,15.98,16.0,15.96,16.0,15500.0,13.0431,13.0594,13.0268,13.0594,15500.0
2010-04-16 14:00:00,15.99,16.02,15.99,16.02,16900.0,13.0513,13.0757,13.0513,13.0757,16900.0
2010-04-16 14:05:00,16.02,16.07,16.01,16.04,36200.0,13.0757,13.1166,13.0676,13.0921,36200.0
2010-04-16 14:10:00,16.04,16.06,16.01,16.03,25900.0,13.0921,13.1084,13.0676,13.0839,25900.0
2010-04-16 14:15:00,16.02,16.12,16.02,16.05,39500.0,13.0757,13.1574,13.0757,13.1002,39500.0
2010-04-16 14:20:00,16.06,16.13,16.05,16.09,24700.0,13.1084,13.1655,13.1002,13.1329,24700.0
2010-04-16 14:25:00,16.09,16.12,16.07,16.08,29700.0,13.1329,13.1574,13.1166,13.1247,29700.0
2010-04-16 14:30:00,16.08,16.12,16.08,16.11,16800.0,13.1247,13.1574,13.1247,13.1492,16800.0
2010-04-16 14:35:00,16.12,16.12,16.05,16.06,19800.0,13.1574,13.1574,13.1002,13.1084,19800.0
2010-04-16 14:40:00,16.07,16.11,16.06,16.08,18200.0,13.1166,13.1492,13.1084,13.1247,18200.0
2010-04-16 14:45:00,16.09,16.11,16.05,16.05,14200.0,13.1329,13.1492,13.1002,13.1002,14200.0
2010-04-16 14:50:00,16.05,16.07,16.04,16.06,36500.0,13.1002,13.1166,13.0921,13.1084,36500.0
2010-04-16 14:55:00,16.06,16.06,16.01,16.01,36700.0,13.1084,13.1084,13.0676,13.0676,36700.0
2010-04-16 15:00:00,16.01,16.05,16.0,16.04,35900.0,13.0676,13.1002,13.0594,13.0921,35900.0
2010-04-16 15:05:00,16.04,16.07,16.01,16.07,34200.0,13.0921,13.1166,13.0676,13.1166,34200.0
2010-04-16 15:10:00,16.07,16.1,16.06,16.06,37800.0,13.1166,13.141,13.1084,13.1084,37800.0
2010-04-16 15:15:00,16.07,16.08,16.05,16.05,21100.0,13.1166,13.1247,13.1002,13.1002,21100.0
2010-04-16 15:20:00,16.06,16.07,16.03,16.04,27100.0,13.1084,13.1166,13.0839,13.0921,27100.0
2010-04-16 15:25:00,16.05,16.07,16.04,16.07,40700.0,13.1002,13.1166,13.0921,13.1166,40700.0
2010-04-16 15:30:00,16.06,16.1,16.04,16.08,82100.0,13.1084,13.141,13.0921,13.1247,82100.0
2010-04-16 15:35:00,16.08,16.13,16.07,16.13,62800.0,13.1247,13.1655,13.1166,13.1655,62800.0
2010-04-16 15:40:00,16.13,16.16,16.1,16.16,167800.0,13.1655,13.19,13.141,13.19,167800.0
2010-04-16 15:45:00,16.16,16.17,16.1,16.12,152300.0,13.19,13.1982,13.141,13.1574,152300.0
2010-04-16 15:50:00,16.12,16.16,16.11,16.13,102400.0,13.1574,13.19,13.1492,13.1655,102400.0
2010-04-16 15:55:00,16.13,16.16,16.1,16.16,189900.0,13.1655,13.19,13.141,13.19,189900.0
2010-04-19 09:30:00,16.09,16.1,15.98,16.04,90000.0,13.1329,13.141,13.0431,13.0921,90000.0
2010-04-19 09:35:00,16.03,16.09,16.03,16.06,90000.0,13.0839,13.1329,13.0839,13.1084,90000.0
2010-04-19 09:40:00,16.06,16.07,15.95,16.02,91700.0,13.1084,13.1166,13.0186,13.0757,91700.0
2010-04-19 09:45:00,16.04,16.04,15.96,16.01,55900.0,13.0921,13.0921,13.0268,13.0676,55900.0
2010-04-19 09:50:00,16.02,16.04,15.98,16.03,34300.0,13.0757,13.0921,13.0431,13.0839,34300.0
2010-04-19 09:55:00,16.03,16.03,15.96,15.97,35300.0,13.0839,13.0839,13.0268,13.0349,35300.0
2010-04-19 10:00:00,15.97,16.0,15.95,15.95,39900.0,13.0349,13.0594,13.0186,13.0186,39900.0
2010-04-19 10:05:00,15.94,15.99,15.93,15.99,37500.0,13.0104,13.0513,13.0023,13.0513,37500.0
2010-04-19 10:10:00,15.99,16.01,15.98,16.0,53600.0,13.0513,13.0676,13.0431,13.0594,53600.0
2010-04-19 10:15:00,16.0,16.02,15.96,15.97,64200.0,13.0594,13.0757,13.0268,13.0349,64200.0
2010-04-19 10:20:00,15.96,15.97,15.92,15.93,36700.0,13.0268,13.0349,12.9941,13.0023,36700.0
2010-04-19 10:25:00,15.93,15.93,15.84,15.85,60500.0,13.0023,13.0023,12.9288,12.937,60500.0
2010-04-19 10:30:00,15.85,15.86,15.81,15.84,45300.0,12.937,12.9452,12.9043,12.9288,45300.0
2010-04-19 10:35:00,15.84,15.87,15.76,15.87,62900.0,12.9288,12.9533,12.8635,12.9533,62900.0
2010-04-19 10:40:00,15.86,15.87,15.81,15.84,22100.0,12.9452,12.9533,12.9043,12.9288,22100.0
2010-04-19 10:45:00,15.83,15.87,15.82,15.82,14900.0,12.9207,12.9533,12.9125,12.9125,14900.0
2010-04-19 10:50:00,15.82,15.84,15.75,15.76,41200.0,12.9125,12.9288,12.8554,12.8635,41200.0
2010-04-19 10:55:00,15.75,15.8,15.73,15.78,36400.0,12.8554,12.8962,12.839,12.8799,36400.0
2010-04-19 11:00:00,15.78,15.79,15.71,15.71,29700.0,12.8799,12.888,12.8227,12.8227,29700.0
2010-04-19 11:05:00,15.71,15.77,15.68,15.69,45400.0,12.8227,12.8717,12.7982,12.8064,45400.0
2010-04-19 11:10:00,15.68,15.7,15.64,15.65,89500.0,12.7982,12.8146,12.7656,12.7737,89500.0
2010-04-19 11:15:00,15.65,15.75,15.64,15.75,50600.0,12.7737,12.8554,12.7656,12.8554,50600.0
2010-04-19 11:20:00,15.75,15.75,15.68,15.73,20000.0,12.8554,12.8554,12.7982,12.839,20000.0
2010-04-19 11:25:00,15.73,15.73,15.66,15.67,19400.0,12.839,12.839,12.7819,12.7901,19400.0
2010-04-19 11:30:00,15.67,15.7,15.67,15.68,17400.0,12.7901,12.8146,12.7901,12.7982,17400.0
2010-04-19 11:35:00,15.69,15.7,15.67,15.69,24300.0,12.8064,12.8146,12.7901,12.8064,24300.0
2010-04-19 11:40:00,15.69,15.69,15.65,15.65,31400.0,12.8064,12.8064,12.7737,12.7737,31400.0
2010-04-19 11:45:00,15.65,15.65,15.54,15.54,59900.0,12.7737,12.7737,12.684,12.684,59900.0
2010-04-19 11:50:00,15.55,15.55,15.5,15.52,82400.0,12.6921,12.6921,12.6513,12.6676,82400.0
2010-04-19 11:55:00,15.52,15.53,15.5,15.5,48900.0,12.6676,12.6758,12.6513,12.6513,48900.0
2010-04-19 12:00:00,15.5,15.57,15.5,15.57,44100.0,12.6513,12.7084,12.6513,12.7084,44100.0
2010-04-19 12:05:00,15.56,15.58,15.52,15.53,38500.0,12.7003,12.7166,12.6676,12.6758,38500.0
2010-04-19 12:10:00,15.53,15.53,15.45,15.47,75300.0,12.6758,12.6758,12.6105,12.6268,75300.0
2010-04-19 12:15:00,15.47,15.51,15.47,15.5,43500.0,12.6268,12.6595,12.6268,12.6513,43500.0
2010-04-19 12:20:00,15.52,15.55,15.5,15.52,38000.0,12.6676,12.6921,12.6513,12.6676,38000.0
2010-04-19 12:25:00,15.53,15.53,15.51,15.53,23800.0,12.6758,12.6758,12.6595,12.6758,23800.0
2010-04-19 12:30:00,15.53,15.53,15.5,15.5,23200.0,12.6758,12.6758,12.6513,12.6513,23200.0
2010-04-19 12:35:00,15.51,15.52,15.49,15.52,30100.0,12.6595,12.6676,12.6432,12.6676,30100.0
2010-04-19 12:40:00,15.52,15.59,15.51,15.57,85300.0,12.6676,12.7248,12.6595,12.7084,85300.0
2010-04-19 12:45:00,15.58,15.64,15.58,15.62,43200.0,12.7166,12.7656,12.7166,12.7493,43200.0
2010-04-19 12:50:00,15.63,15.63,15.6,15.6,19800.0,12.7574,12.7574,12.7329,12.7329,19800.0
2010-04-19 12:55:00,15.6,15.6,15.58,15.59,27600.0,12.7329,12.7329,12.7166,12.7248,27600.0
2010-04-19 13:00:00,15.6,15.6,15.51,15.51,29300.0,12.7329,12.7329,12.6595,12.6595,29300.0
2010-04-19 13:05:00,15.52,15.53,15.5,15.53,47000.0,12.6676,12.6758,12.6513,12.6758,47000.0
2010-04-19 13:10:00,15.52,15.55,15.51,15.54,23900.0,12.6676,12.6921,12.6595,12.684,23900.0
2010-04-19 13:15:00,15.54,15.54,15.5,15.5,11800.0,12.684,12.684,12.6513,12.6513,11800.0
2010-04-19 13:20:00,15.51,15.57,15.5,15.57,39200.0,12.6595,12.7084,12.6513,12.7084,39200.0
2010-04-19 13:25:00,15.57,15.59,15.55,15.56,31500.0,12.7084,12.7248,12.6921,12.7003,31500.0
2010-04-19 13:30:00,15.57,15.58,15.52,15.56,28400.0,12.7084,12.7166,12.6676,12.7003,28400.0
2010-04-19 13:35:00,15.56,15.57,15.55,15.57,8900.0,12.7003,12.7084,12.6921,12.7084,8900.0
2010-04-19 13:40:00,15.57,15.58,15.56,15.56,36500.0,12.7084,12.7166,12.7003,12.7003,36500.0
2010-04-19 13:45:00,15.55,15.55,15.51,15.52,31500.0,12.6921,12.6921,12.6595,12.6676,31500.0
2010-04-19 13:50:00,15.52,15.52,15.5,15.51,42400.0,12.6676,12.6676,12.6513,12.6595,42400.0
2010-04-19 13:55:00,15.51,15.52,15.49,15.49,48000.0,12.6595,12.6676,12.6432,12.6432,48000.0
2010-04-19 14:00:00,15.49,15.52,15.48,15.52,34700.0,12.6432,12.6676,12.635,12.6676,34700.0
2010-04-19 14:05:00,15.52,15.54,15.5,15.52,110900.0,12.6676,12.684,12.6513,12.6676,110900.0
2010-04-19 14:10:00,15.51,15.57,15.5,15.55,38200.0,12.6595,12.7084,12.6513,12.6921,38200.0
2010-04-19 14:15:00,15.54,15.62,15.53,15.6,22800.0,12.684,12.7493,12.6758,12.7329,22800.0
2010-04-19 14:20:00,15.61,15.62,15.59,15.62,53400.0,12.7411,12.7493,12.7248,12.7493,53400.0
2010-04-19 14:25:00,15.62,15.69,15.61,15.65,35700.0,12.7493,12.8064,12.7411,12.7737,35700.0
2010-04-19 14:30:00,15.64,15.68,15.63,15.68,38800.0,12.7656,12.7982,12.7574,12.7982,38800.0
2010-04-19 14:35:00,15.67,15.68,15.63,15.64,26400.0,12.7901,12.7982,12.7574,12.7656,26400.0
2010-04-19 14:40:00,15.64,15.68,15.63,15.68,19500.0,12.7656,12.7982,12.7574,12.7982,19500.0
2010-04-19 14:45:00,15.67,15.68,15.6,15.62,41400.0,12.7901,12.7982,12.7329,12.7493,41400.0
2010-04-19 14:50:00,15.62,15.65,15.61,15.64,24100.0,12.7493,12.7737,12.7411,12.7656,24100.0
2010-04-19 14:55:00,15.64,15.7,15.62,15.7,52900.0,12.7656,12.8146,12.7493,12.8146,52900.0
2010-04-19 15:00:00,15.7,15.77,15.7,15.76,111800.0,12.8146,12.8717,12.8146,12.8635,111800.0
2010-04-19 15:05:00,15.75,15.77,15.74,15.77,70100.0,12.8554,12.8717,12.8472,12.8717,70100.0
2010-04-19 15:10:00,15.77,15.81,15.76,15.77,89100.0,12.8717,12.9043,12.8635,12.8717,89100.0
2010-04-19 15:15:00,15.78,15.8,15.74,15.75,154800.0,12.8799,12.8962,12.8472,12.8554,154800.0
2010-04-19 15:20:00,15.75,15.81,15.75,15.76,103400.0,12.8554,12.9043,12.8554,12.8635,103400.0
2010-04-19 15:25:00,15.75,15.77,15.74,15.75,67800.0,12.8554,12.8717,12.8472,12.8554,67800.0
2010-04-19 15:30:00,15.75,15.77,15.74,15.75,58700.0,12.8554,12.8717,12.8472,12.8554,58700.0
2010-04-19 15:35:00,15.75,15.77,15.73,15.74,81800.0,12.8554,12.8717,12.839,12.8472,81800.0
2010-04-19 15:40:00,15.74,15.74,15.7,15.74,80100.0,12.8472,12.8472,12.8146,12.8472,80100.0
2010-04-19 15:45:00,15.74,15.8,15.74,15.75,131200.0,12.8472,12.8962,12.8472,12.8554,131200.0
2010-04-19 15:50:00,15.76,15.77,15.73,15.73,150300.0,12.8635,12.8717,12.839,12.839,150300.0
2010-04-19 15:55:00,15.73,15.8,15.72,15.8,213000.0,12.839,12.8962,12.8309,12.8962,213000.0
2010-04-20 09:30:00,15.91,16.03,15.9,16.02,118400.0,12.986,13.0839,12.9778,13.0757,118400.0
2010-04-20 09:35:00,16.0,16.09,16.0,16.09,165700.0,13.0594,13.1329,13.0594,13.1329,165700.0
2010-04-20 09:40:00,16.09,16.1,16.06,16.06,105100.0,13.1329,13.141,13.1084,13.1084,105100.0
2010-04-20 09:45:00,16.07,16.08,15.94,15.96,76700.0,13.1166,13.1247,13.0104,13.0268,76700.0
2010-04-20 09:50:00,15.95,15.96,15.85,15.86,60400.0,13.0186,13.0268,12.937,12.9452,60400.0
2010-04-20 09:55:00,15.88,15.97,15.88,15.95,17500.0,12.9615,13.0349,12.9615,13.0186,17500.0
2010-04-20 10:00:00,15.95,15.97,15.9,15.9,29000.0,13.0186,13.0349,12.9778,12.9778,29000.0
2010-04-20 10:05:00,15.9,15.9,15.82,15.86,72900.0,12.9778,12.9778,12.9125,12.9452,72900.0
2010-04-20 10:10:00,15.88,15.94,15.88,15.91,38000.0,12.9615,13.0104,12.9615,12.986,38000.0
2010-04-20 10:15:00,15.91,15.91,15.83,15.83,21700.0,12.986,12.986,12.9207,12.9207,21700.0
2010-04-20 10:20:00,15.83,15.83,15.75,15.82,60100.0,12.9207,12.9207,12.8554,12.9125,60100.0
2010-04-20 10:25:00,15.82,15.82,15.74,15.75,26000.0,12.9125,12.9125,12.8472,12.8554,26000.0
2010-04-20 10:30:00,15.75,15.8,15.74,15.77,24000.0,12.8554,12.8962,12.8472,12.8717,24000.0
2010-04-20 10:35:00,15.77,15.81,15.71,15.81,25500.0,12.8717,12.9043,12.8227,12.9043,25500.0
2010-04-20 10:40:00,15.81,15.88,15.81,15.87,25900.0,12.9043,12.9615,12.9043,12.9533,25900.0
2010-04-20 10:45:00,15.88,15.93,15.87,15.92,43400.0,12.9615,13.0023,12.9533,12.9941,43400.0
2010-04-20 10:50:00,15.93,15.94,15.89,15.92,34700.0,13.0023,13.0104,12.9696,12.9941,34700.0
2010-04-20 10:55:00,15.92,15.92,15.87,15.88,7900.0,12.9941,12.9941,12.9533,12.9615,7900.0
2010-04-20 11:00:00,15.88,15.95,15.88,15.92,29600.0,12.9615,13.0186,12.9615,12.9941,29600.0
2010-04-20 11:05:00,15.93,15.95,15.92,15.94,34200.0,13.0023,13.0186,12.9941,13.0104,34200.0
2010-04-20 11:10:00,15.94,15.98,15.92,15.94,43500.0,13.0104,13.0431,12.9941,13.0104,43500.0
2010-04-20 11:15:00,15.95,15.97,15.94,15.96,12600.0,13.0186,13.0349,13.0104,13.0268,12600.0
2010-04-20 11:20:00,15.96,15.96,15.91,15.96,19300.0,13.0268,13.0268,12.986,13.0268,19300.0
2010-04-20 11:25:00,15.96,15.96,15.94,15.96,18300.0,13.0268,13.0268,13.0104,13.0268,18300.0
2010-04-20 11:30:00,15.96,15.98,15.95,15.97,8700.0,13.0268,13.0431,13.0186,13.0349,8700.0
2010-04-20 11:35:00,15.96,15.98,15.89,15.97,89200.0,13.0268,13.0431,12.9696,13.0349,89200.0
2010-04-20 11:40:00,15.97,15.97,15.9,15.94,64200.0,13.0349,13.0349,12.9778,13.0104,64200.0
2010-04-20 11:45:00,15.94,15.96,15.9,15.96,63900.0,13.0104,13.0268,12.9778,13.0268,63900.0
2010-04-20 11:50:00,15.95,15.98,15.91,15.97,58000.0,13.0186,13.0431,12.986,13.0349,58000.0
2010-04-20 11:55:00,15.97,15.98,15.96,15.97,12000.0,13.0349,13.0431,13.0268,13.0349,12000.0
2010-04-20 12:00:00,15.97,15.97,15.94,15.96,8800.0,13.0349,13.0349,13.0104,13.0268,8800.0
2010-04-20 12:05:00,15.95,16.0,15.94,15.98,21400.0,13.0186,13.0594,13.0104,13.0431,21400.0
2010-04-20 12:10:00,15.98,16.0,15.96,15.96,11800.0,13.0431,13.0594,13.0268,13.0268,11800.0
2010-04-20 12:15:00,15.96,16.01,15.95,16.01,33300.0,13.0268,13.0676,13.0186,13.0676,33300.0
2010-04-20 12:20:00,16.0,16.03,15.99,16.0,45100.0,13.0594,13.0839,13.0513,13.0594,45100.0
2010-04-20 12:25:00,16.0,16.0,15.97,15.97,18000.0,13.0594,13.0594,13.0349,13.0349,18000.0
2010-04-20 12:30:00,15.97,15.99,15.97,15.99,4200.0,13.0349,13.0513,13.0349,13.0513,4200.0
2010-04-20 12:35:00,15.99,16.0,15.97,15.97,10800.0,13.0513,13.0594,13.0349,13.0349,10800.0
2010-04-20 12:40:00,15.98,15.99,15.97,15.98,5800.0,13.0431,13.0513,13.0349,13.0431,5800.0
2010-04-20 12:45:00,15.98,15.98,15.95,15.95,5500.0,13.0431,13.0431,13.0186,13.0186,5500.0
2010-04-20 12:50:00,15.95,15.97,15.93,15.95,25600.0,13.0186,13.0349,13.0023,13.0186,25600.0
2010-04-20 12:55:00,15.95,15.96,15.94,15.96,11400.0,13.0186,13.0268,13.0104,13.0268,11400.0
2010-04-20 13:00:00,15.96,15.99,15.95,15.99,40400.0,13.0268,13.0513,13.0186,13.0513,40400.0
2010-04-20 13:05:00,15.99,15.99,15.97,15.97,16200.0,13.0513,13.0513,13.0349,13.0349,16200.0
2010-04-20 13:10:00,15.96,15.97,15.95,15.96,27600.0,13.0268,13.0349,13.0186,13.0268,27600.0
2010-04-20 13:15:00,15.96,15.99,15.96,15.98,13100.0,13.0268,13.0513,13.0268,13.0431,13100.0
2010-04-20 13:20:00,15.98,16.0,15.98,15.99,10800.0,13.0431,13.0594,13.0431,13.0513,10800.0
2010-04-20 13:25:00,15.99,15.99,15.97,15.99,16700.0,13.0513,13.0513,13.0349,13.0513,16700.0
2010-04-20 13:30:00,15.99,16.0,15.99,15.99,18100.0,13.0513,13.0594,13.0513,13.0513,18100.0
2010-04-20 13:35:00,15.99,16.02,15.99,16.0,52800.0,13.0513,13.0757,13.0513,13.0594,52800.0
2010-04-20 13:40:00,16.0,16.01,16.0,16.0,1700.0,13.0594,13.0676,13.0594,13.0594,1700.0
2010-04-20 13:45:00,16.0,16.0,15.98,16.0,27800.0,13.0594,13.0594,13.0431,13.0594,27800.0
2010-04-20 13:50:00,16.0,16.0,15.97,16.0,43300.0,13.0594,13.0594,13.0349,13.0594,43300.0
2010-04-20 13:55:00,16.0,16.0,15.97,15.98,23000.0,13.0594,13.0594,13.0349,13.0431,23000.0
2010-04-20 14:00:00,15.97,16.0,15.96,16.0,12400.0,13.0349,13.0594,13.0268,13.0594,12400.0
2010-04-20 14:05:00,15.99,15.99,15.94,15.94,40300.0,13.0513,13.0513,13.0104,13.0104,40300.0
2010-04-20 14:10:00,15.94,15.97,15.93,15.95,18700.0,13.0104,13.0349,13.0023,13.0186,18700.0
2010-04-20 14:15:00,15.96,16.0,15.96,15.98,19900.0,13.0268,13.0594,13.0268,13.0431,19900.0
2010-04-20 14:20:00,15.98,15.99,15.94,15.94,32000.0,13.0431,13.0513,13.0104,13.0104,32000.0
2010-04-20 14:25:00,15.94,15.94,15.91,15.94,19800.0,13.0104,13.0104,12.986,13.0104,19800.0
2010-04-20 14:30:00,15.94,15.99,15.94,15.99,21100.0,13.0104,13.0513,13.0104,13.0513,21100.0
2010-04-20 14:35:00,15.99,16.0,15.97,15.98,10100.0,13.0513,13.0594,13.0349,13.0431,10100.0
2010-04-20 14:40:00,15.98,15.98,15.96,15.96,16100.0,13.0431,13.0431,13.0268,13.0268,16100.0
2010-04-20 14:45:00,15.96,15.98,15.96,15.98,11500.0,13.0268,13.0431,13.0268,13.0431,11500.0
2010-04-20 14:50:00,15.99,15.99,15.97,15.99,17500.0,13.0513,13.0513,13.0349,13.0513,17500.0
2010-04-20 14:55:00,15.98,16.0,15.98,15.99,6900.0,13.0431,13.0594,13.0431,13.0513,6900.0
2010-04-20 15:00:00,15.99,15.99,15.97,15.97,17200.0,13.0513,13.0513,13.0349,13.0349,17200.0
2010-04-20 15:05:00,15.97,15.98,15.94,15.95,57200.0,13.0349,13.0431,13.0104,13.0186,57200.0
2010-04-20 15:10:00,15.96,16.01,15.95,16.0,86100.0,13.0268,13.0676,13.0186,13.0594,86100.0
2010-04-20 15:15:00,15.99,16.03,15.99,15.99,41200.0,13.0513,13.0839,13.0513,13.0513,41200.0
2010-04-20 15:20:00,15.99,16.0,15.99,15.99,52700.0,13.0513,13.0594,13.0513,13.0513,52700.0
2010-04-20 15:25:00,15.99,16.02,15.99,16.0,31100.0,13.0513,13.0757,13.0513,13.0594,31100.0
2010-04-20 15:30:00,15.99,16.01,15.97,16.01,42300.0,13.0513,13.0676,13.0349,13.0676,42300.0
2010-04-20 15:35:00,16.01,16.02,15.99,16.01,28500.0,13.0676,13.0757,13.0513,13.0676,28500.0
2010-04-20 15:40:00,16.01,16.02,15.99,16.02,51600.0,13.0676,13.0757,13.0513,13.0757,51600.0
2010-04-20 15:45:00,16.01,16.01,15.99,16.0,91800.0,13.0676,13.0676,13.0513,13.0594,91800.0
2010-04-20 15:50:00,16.0,16.01,15.99,16.0,86400.0,13.0594,13.0676,13.0513,13.0594,86400.0
2010-04-20 15:55:00,16.01,16.01,15.99,16.0,141800.0,13.0676,13.0676,13.0513,13.0594,141800.0
2010-04-21 09:30:00,16.31,16.33,16.2,16.3,98400.0,13.3124,13.3288,13.2227,13.3043,98400.0
2010-04-21 09:35:00,16.3,16.39,16.27,16.37,62500.0,13.3043,13.3777,13.2798,13.3614,62500.0
2010-04-21 09:40:00,16.38,16.4,16.26,16.27,48300.0,13.3696,13.3859,13.2716,13.2798,48300.0
2010-04-21 09:45:00,16.27,16.28,16.25,16.25,24200.0,13.2798,13.288,13.2635,13.2635,24200.0
2010-04-21 09:50:00,16.25,16.26,16.19,16.24,47200.0,13.2635,13.2716,13.2145,13.2553,47200.0
2010-04-21 09:55:00,16.24,16.24,16.17,16.17,37500.0,13.2553,13.2553,13.1982,13.1982,37500.0
2010-04-21 10:00:00,16.18,16.18,16.1,16.11,77600.0,13.2063,13.2063,13.141,13.1492,77600.0
2010-04-21 10:05:00,16.11,16.12,16.06,16.07,45700.0,13.1492,13.1574,13.1084,13.1166,45700.0
2010-04-21 10:10:00,16.07,16.13,16.03,16.12,56900.0,13.1166,13.1655,13.0839,13.1574,56900.0
2010-04-21 10:15:00,16.13,16.13,16.06,16.06,38400.0,13.1655,13.1655,13.1084,13.1084,38400.0
2010-04-21 10:20:00,16.07,16.07,16.01,16.02,46300.0,13.1166,13.1166,13.0676,13.0757,46300.0
2010-04-21 10:25:00,16.01,16.02,16.0,16.0,38400.0,13.0676,13.0757,13.0594,13.0594,38400.0
2010-04-21 10:30:00,16.0,16.04,16.0,16.02,122300.0,13.0594,13.0921,13.0594,13.0757,122300.0
2010-04-21 10:35:00,16.03,16.03,16.0,16.02,30000.0,13.0839,13.0839,13.0594,13.0757,30000.0
2010-04-21 10:40:00,16.02,16.09,16.02,16.08,33600.0,13.0757,13.1329,13.0757,13.1247,33600.0
2010-04-21 10:45:00,16.09,16.12,16.05,16.05,30500.0,13.1329,13.1574,13.1002,13.1002,30500.0
2010-04-21 10:50:00,16.04,16.06,16.04,16.05,9800.0,13.0921,13.1084,13.0921,13.1002,9800.0
2010-04-21 10:55:00,16.04,16.07,16.01,16.02,16500.0,13.0921,13.1166,13.0676,13.0757,16500.0
2010-04-21 11:00:00,16.01,16.02,16.0,16.02,32000.0,13.0676,13.0757,13.0594,13.0757,32000.0
2010-04-21 11:05:00,16.01,16.02,16.0,16.0,32400.0,13.0676,13.0757,13.0594,13.0594,32400.0
2010-04-21 11:10:00,16.0,16.02,16.0,16.02,44900.0,13.0594,13.0757,13.0594,13.0757,44900.0
2010-04-21 11:15:00,16.02,16.03,15.95,15.96,42200.0,13.0757,13.0839,13.0186,13.0268,42200.0
2010-04-21 11:20:00,15.96,15.99,15.9,15.91,62300.0,13.0268,13.0513,12.9778,12.986,62300.0
2010-04-21 11:25:00,15.91,15.91,15.85,15.86,84300.0,12.986,12.986,12.937,12.9452,84300.0
2010-04-21 11:30:00,15.86,15.86,15.76,15.78,108600.0,12.9452,12.9452,12.8635,12.8799,108600.0
2010-04-21 11:35:00,15.79,15.81,15.74,15.81,97200.0,12.888,12.9043,12.8472,12.9043,97200.0
2010-04-21 11:40:00,15.8,15.85,15.77,15.85,65800.0,12.8962,12.937,12.8717,12.937,65800.0
2010-04-21 11:45:00,15.86,15.86,15.82,15.83,36200.0,12.9452,12.9452,12.9125,12.9207,36200.0
2010-04-21 11:50:00,15.83,15.91,15.83,15.91,25200.0,12.9207,12.986,12.9207,12.986,25200.0
2010-04-21 11:55:00,15.92,15.94,15.91,15.92,25800.0,12.9941,13.0104,12.986,12.9941,25800.0
2010-04-21 12:00:00,15.91,15.97,15.91,15.97,10900.0,12.986,13.0349,12.986,13.0349,10900.0
2010-04-21 12:05:00,15.97,15.97,15.93,15.94,16000.0,13.0349,13.0349,13.0023,13.0104,16000.0
2010-04-21 12:10:00,15.93,15.93,15.89,15.89,33800.0,13.0023,13.0023,12.9696,12.9696,33800.0
2010-04-21 12:15:00,15.88,15.9,15.88,15.9,13600.0,12.9615,12.9778,12.9615,12.9778,13600.0
2010-04-21 12:20:00,15.9,15.91,15.84,15.85,78400.0,12.9778,12.986,12.9288,12.937,78400.0
2010-04-21 12:25:00,15.85,15.9,15.85,15.88,62800.0,12.937,12.9778,12.937,12.9615,62800.0
2010-04-21 12:30:00,15.88,15.92,15.87,15.9,57100.0,12.9615,12.9941,12.9533,12.9778,57100.0
2010-04-21 12:35:00,15.9,15.95,15.89,15.93,48900.0,12.9778,13.0186,12.9696,13.0023,48900.0
2010-04-21 12:40:00,15.93,15.95,15.91,15.92,28700.0,13.0023,13.0186,12.986,12.9941,28700.0
2010-04-21 12:45:00,15.91,15.94,15.9,15.93,69500.0,12.986,13.0104,12.9778,13.0023,69500.0
2010-04-21 12:50:00,15.93,15.97,15.92,15.93,110100.0,13.0023,13.0349,12.9941,13.0023,110100.0
2010-04-21 12:55:00,15.94,15.98,15.93,15.96,52700.0,13.0104,13.0431,13.0023,13.0268,52700.0
2010-04-21 13:00:00,15.96,15.96,15.94,15.96,14800.0,13.0268,13.0268,13.0104,13.0268,14800.0
2010-04-21 13:05:00,15.96,15.96,15.94,15.94,10300.0,13.0268,13.0268,13.0104,13.0104,10300.0
2010-04-21 13:10:00,15.95,15.95,15.86,15.87,40400.0,13.0186,13.0186,12.9452,12.9533,40400.0
2010-04-21 13:15:00,15.88,15.88,15.87,15.87,12600.0,12.9615,12.9615,12.9533,12.9533,12600.0
2010-04-21 13:20:00,15.87,15.92,15.87,15.9,27900.0,12.9533,12.9941,12.9533,12.9778,27900.0
2010-04-21 13:25:00,15.91,15.94,15.89,15.92,34500.0,12.986,13.0104,12.9696,12.9941,34500.0
2010-04-21 13:30:00,15.93,15.95,15.92,15.93,50800.0,13.0023,13.0186,12.9941,13.0023,50800.0
2010-04-21 13:35:00,15.92,15.96,15.92,15.95,54100.0,12.9941,13.0268,12.9941,13.0186,54100.0
2010-04-21 13:40:00,15.95,15.97,15.93,15.95,40300.0,13.0186,13.0349,13.0023,13.0186,40300.0
2010-04-21 13:45:00,15.96,15.97,15.95,15.95,16600.0,13.0268,13.0349,13.0186,13.0186,16600.0
2010-04-21 13:50:00,15.96,15.97,15.95,15.97,28100.0,13.0268,13.0349,13.0186,13.0349,28100.0
2010-04-21 13:55:00,15.98,16.04,15.98,16.02,49400.0,13.0431,13.0921,13.0431,13.0757,49400.0
2010-04-21 14:00:00,16.02,16.02,16.0,16.02,43100.0,13.0757,13.0757,13.0594,13.0757,43100.0
2010-04-21 14:05:00,16.01,16.02,15.99,16.01,36300.0,13.0676,13.0757,13.0513,13.0676,36300.0
2010-04-21 14:10:00,16.01,16.02,15.97,15.97,53200.0,13.0676,13.0757,13.0349,13.0349,53200.0
2010-04-21 14:15:00,15.97,15.97,15.87,15.87,29600.0,13.0349,13.0349,12.9533,12.9533,29600.0
2010-04-21 14:20:00,15.88,15.9,15.86,15.86,34700.0,12.9615,12.9778,12.9452,12.9452,34700.0
2010-04-21 14:25:00,15.86,15.87,15.84,15.84,20100.0,12.9452,12.9533,12.9288,12.9288,20100.0
2010-04-21 14:30:00,15.85,15.87,15.82,15.82,42900.0,12.937,12.9533,12.9125,12.9125,42900.0
2010-04-21 14:35:00,15.82,15.82,15.79,15.8,41600.0,12.9125,12.9125,12.888,12.8962,41600.0
2010-04-21 14:40:00,15.8,15.83,15.79,15.83,10000.0,12.8962,12.9207,12.888,12.9207,10000.0
2010-04-21 14:45:00,15.82,15.87,15.82,15.86,36400.0,12.9125,12.9533,12.9125,12.9452,36400.0
2010-04-21 14:50:00,15.86,15.9,15.85,15.87,35400.0,12.9452,12.9778,12.937,12.9533,35400.0
2010-04-21 14:55:00,15.88,15.9,15.85,15.89,19100.0,12.9615,12.9778,12.937,12.9696,19100.0
2010-04-21 15:00:00,15.9,15.91,15.86,15.86,27300.0,12.9778,12.986,12.9452,12.9452,27300.0
2010-04-21 15:05:00,15.87,15.88,15.86,15.86,20900.0,12.9533,12.9615,12.9452,12.9452,20900.0
2010-04-21 15:10:00,15.87,15.9,15.85,15.9,45300.0,12.9533,12.9778,12.937,12.9778,45300.0
2010-04-21 15:15:00,15.91,15.96,15.89,15.89,97800.0,12.986,13.0268,12.9696,12.9696,97800.0
2010-04-21 15:20:00,15.89,15.89,15.85,15.86,34400.0,12.9696,12.9696,12.937,12.9452,34400.0
2010-04-21 15:25:00,15.86,15.89,15.85,15.89,18700.0,12.9452,12.9696,12.937,12.9696,18700.0
2010-04-21 15:30:00,15.89,15.91,15.88,15.9,138600.0,12.9696,12.986,12.9615,12.9778,138600.0
2010-04-21 15:35:00,15.9,15.92,15.89,15.92,137100.0,12.9778,12.9941,12.9696,12.9941,137100.0
2010-04-21 15:40:00,15.92,15.94,15.91,15.94,28800.0,12.9941,13.0104,12.986,13.0104,28800.0
2010-04-21 15:45:00,15.94,15.96,15.92,15.92,60700.0,13.0104,13.0268,12.9941,12.9941,60700.0
2010-04-21 15:50:00,15.91,15.95,15.9,15.93,88300.0,12.986,13.0186,12.9778,13.0023,88300.0
2010-04-21 15:55:00,15.93,15.94,15.92,15.93,74500.0,13.0023,13.0104,12.9941,13.0023,74500.0
2010-04-22 09:30:00,15.62,15.63,15.31,15.45,262900.0,12.7493,12.7574,12.4962,12.6105,262900.0
2010-04-22 09:35:00,15.45,15.57,15.44,15.51,200200.0,12.6105,12.7084,12.6023,12.6595,200200.0
2010-04-22 09:40:00,15.51,15.52,15.41,15.41,230500.0,12.6595,12.6676,12.5779,12.5779,230500.0
2010-04-22 09:45:00,15.43,15.5,15.39,15.5,117300.0,12.5942,12.6513,12.5615,12.6513,117300.0
2010-04-22 09:50:00,15.5,15.63,15.5,15.6,179200.0,12.6513,12.7574,12.6513,12.7329,179200.0
2010-04-22 09:55:00,15.61,15.62,15.52,15.54,124400.0,12.7411,12.7493,12.6676,12.684,124400.0
2010-04-22 10:00:00,15.56,15.6,15.52,15.54,62900.0,12.7003,12.7329,12.6676,12.684,62900.0
2010-04-22 10:05:00,15.55,15.6,15.55,15.57,86900.0,12.6921,12.7329,12.6921,12.7084,86900.0
2010-04-22 10:10:00,15.58,15.6,15.56,15.57,71200.0,12.7166,12.7329,12.7003,12.7084,71200.0
2010-04-22 10:15:00,15.57,15.64,15.55,15.57,83800.0,12.7084,12.7656,12.6921,12.7084,83800.0
2010-04-22 10:20:00,15.57,15.57,15.45,15.46,215200.0,12.7084,12.7084,12.6105,12.6187,215200.0
2010-04-22 10:25:00,15.46,15.54,15.46,15.49,551900.0,12.6187,12.684,12.6187,12.6432,551900.0
2010-04-22 10:30:00,15.49,15.52,15.4,15.5,232800.0,12.6432,12.6676,12.5697,12.6513,232800.0
2010-04-22 10:35:00,15.51,15.53,15.47,15.49,319400.0,12.6595,12.6758,12.6268,12.6432,319400.0
2010-04-22 10:40:00,15.49,15.52,15.48,15.51,177100.0,12.6432,12.6676,12.635,12.6595,177100.0
2010-04-22 10:45:00,15.51,15.58,15.5,15.57,102000.0,12.6595,12.7166,12.6513,12.7084,102000.0
2010-04-22 10:50:00,15.57,15.6,15.54,15.58,64100.0,12.7084,12.7329,12.684,12.7166,64100.0
2010-04-22 10:55:00,15.57,15.64,15.57,15.59,87000.0,12.7084,12.7656,12.7084,12.7248,87000.0
2010-04-22 11:00:00,15.6,15.6,15.55,15.55,56100.0,12.7329,12.7329,12.6921,12.6921,56100.0
2010-04-22 11:05:00,15.55,15.56,15.52,15.55,54600.0,12.6921,12.7003,12.6676,12.6921,54600.0
2010-04-22 11:10:00,15.55,15.57,15.55,15.56,55700.0,12.6921,12.7084,12.6921,12.7003,55700.0
2010-04-22 11:15:00,15.56,15.56,15.5,15.5,59300.0,12.7003,12.7003,12.6513,12.6513,59300.0
2010-04-22 11:20:00,15.5,15.51,15.46,15.48,26700.0,12.6513,12.6595,12.6187,12.635,26700.0
2010-04-22 11:25:00,15.49,15.53,15.47,15.53,34400.0,12.6432,12.6758,12.6268,12.6758,34400.0
2010-04-22 11:30:00,15.52,15.52,15.46,15.49,118200.0,12.6676,12.6676,12.6187,12.6432,118200.0
2010-04-22 11:35:00,15.49,15.49,15.44,15.49,140600.0,12.6432,12.6432,12.6023,12.6432,140600.0
2010-04-22 11:40:00,15.49,15.53,15.47,15.53,44800.0,12.6432,12.6758,12.6268,12.6758,44800.0
2010-04-22 11:45:00,15.53,15.57,15.51,15.53,217600.0,12.6758,12.7084,12.6595,12.6758,217600.0
2010-04-22 11:50:00,15.54,15.54,15.48,15.51,39700.0,12.684,12.684,12.635,12.6595,39700.0
2010-04-22 11:55:00,15.51,15.53,15.5,15.51,36600.0,12.6595,12.6758,12.6513,12.6595,36600.0
2010-04-22 12:00:00,15.51,15.53,15.48,15.53,46700.0,12.6595,12.6758,12.635,12.6758,46700.0
2010-04-22 12:05:00,15.53,15.54,15.5,15.53,115200.0,12.6758,12.684,12.6513,12.6758,115200.0
2010-04-22 12:10:00,15.53,15.54,15.47,15.5,92700.0,12.6758,12.684,12.6268,12.6513,92700.0
2010-04-22 12:15:00,15.5,15.5,15.47,15.5,35000.0,12.6513,12.6513,12.6268,12.6513,35000.0
2010-04-22 12:20:00,15.5,15.54,15.48,15.52,81800.0,12.6513,12.684,12.635,12.6676,81800.0
2010-04-22 12:25:00,15.53,15.54,15.52,15.53,53200.0,12.6758,12.684,12.6676,12.6758,53200.0
2010-04-22 12:30:00,15.53,15.54,15.51,15.52,52300.0,12.6758,12.684,12.6595,12.6676,52300.0
2010-04-22 12:35:00,15.53,15.53,15.51,15.51,46600.0,12.6758,12.6758,12.6595,12.6595,46600.0
2010-04-22 12:40:00,15.52,15.54,15.51,15.54,39600.0,12.6676,12.684,12.6595,12.684,39600.0
2010-04-22 12:45:00,15.54,15.54,15.48,15.48,58500.0,12.684,12.684,12.635,12.635,58500.0
2010-04-22 12:50:00,15.48,15.49,15.45,15.49,39300.0,12.635,12.6432,12.6105,12.6432,39300.0
2010-04-22 12:55:00,15.49,15.49,15.46,15.47,47800.0,12.6432,12.6432,12.6187,12.6268,47800.0
2010-04-22 13:00:00,15.48,15.51,15.46,15.49,61300.0,12.635,12.6595,12.6187,12.6432,61300.0
2010-04-22 13:05:00,15.5,15.57,15.49,15.57,130600.0,12.6513,12.7084,12.6432,12.7084,130600.0
2010-04-22 13:10:00,15.56,15.6,15.56,15.59,76100.0,12.7003,12.7329,12.7003,12.7248,76100.0
2010-04-22 13:15:00,15.59,15.6,15.55,15.57,99400.0,12.7248,12.7329,12.6921,12.7084,99400.0
2010-04-22 13:20:00,15.57,15.64,15.57,15.62,41600.0,12.7084,12.7656,12.7084,12.7493,41600.0
2010-04-22 13:25:00,15.62,15.62,15.58,15.58,148000.0,12.7493,12.7493,12.7166,12.7166,148000.0
2010-04-22 13:30:00,15.59,15.63,15.58,15.61,44300.0,12.7248,12.7574,12.7166,12.7411,44300.0
2010-04-22 13:35:00,15.61,15.62,15.55,15.55,88600.0,12.7411,12.7493,12.6921,12.6921,88600.0
2010-04-22 13:40:00,15.54,15.56,15.51,15.52,122200.0,12.684,12.7003,12.6595,12.6676,122200.0
2010-04-22 13:45:00,15.52,15.53,15.51,15.53,84500.0,12.6676,12.6758,12.6595,12.6758,84500.0
2010-04-22 13:50:00,15.53,15.57,15.52,15.57,49400.0,12.6758,12.7084,12.6676,12.7084,49400.0
2010-04-22 13:55:00,15.58,15.64,15.54,15.64,149600.0,12.7166,12.7656,12.684,12.7656,149600.0
2010-04-22 14:00:00,15.64,15.65,15.62,15.62,107300.0,12.7656,12.7737,12.7493,12.7493,107300.0
2010-04-22 14:05:00,15.62,15.63,15.59,15.61,49700.0,12.7493,12.7574,12.7248,12.7411,49700.0
2010-04-22 14:10:00,15.61,15.65,15.61,15.63,102000.0,12.7411,12.7737,12.7411,12.7574,102000.0
2010-04-22 14:15:00,15.64,15.65,15.64,15.65,68200.0,12.7656,12.7737,12.7656,12.7737,68200.0
2010-04-22 14:20:00,15.65,15.65,15.62,15.63,49400.0,12.7737,12.7737,12.7493,12.7574,49400.0
2010-04-22 14:25:00,15.62,15.65,15.61,15.65,83100.0,12.7493,12.7737,12.7411,12.7737,83100.0
2010-04-22 14:30:00,15.65,15.65,15.64,15.65,46200.0,12.7737,12.7737,12.7656,12.7737,46200.0
2010-04-22 14:35:00,15.65,15.65,15.63,15.65,70600.0,12.7737,12.7737,12.7574,12.7737,70600.0
2010-04-22 14:40:00,15.65,15.65,15.61,15.61,71000.0,12.7737,12.7737,12.7411,12.7411,71000.0
2010-04-22 14:45:00,15.63,15.65,15.62,15.63,49100.0,12.7574,12.7737,12.7493,12.7574,49100.0
2010-04-22 14:50:00,15.64,15.64,15.54,15.54,208800.0,12.7656,12.7656,12.684,12.684,208800.0
2010-04-22 14:55:00,15.54,15.57,15.52,15.53,80600.0,12.684,12.7084,12.6676,12.6758,80600.0
2010-04-22 15:00:00,15.53,15.59,15.53,15.57,82000.0,12.6758,12.7248,12.6758,12.7084,82000.0
2010-04-22 15:05:00,15.58,15.59,15.56,15.58,130700.0,12.7166,12.7248,12.7003,12.7166,130700.0
2010-04-22 15:10:00,15.59,15.63,15.59,15.63,65000.0,12.7248,12.7574,12.7248,12.7574,65000.0
2010-04-22 15:15:00,15.62,15.63,15.58,15.6,136500.0,12.7493,12.7574,12.7166,12.7329,136500.0
2010-04-22 15:20:00,15.59,15.69,15.59,15.68,263900.0,12.7248,12.8064,12.7248,12.7982,263900.0
2010-04-22 15:25:00,15.69,15.7,15.64,15.7,158000.0,12.8064,12.8146,12.7656,12.8146,158000.0
2010-04-22 15:30:00,15.7,15.7,15.63,15.63,197000.0,12.8146,12.8146,12.7574,12.7574,197000.0
2010-04-22 15:35:00,15.64,15.67,15.62,15.67,113200.0,12.7656,12.7901,12.7493,12.7901,113200.0
2010-04-22 15:40:00,15.67,15.7,15.64,15.69,86500.0,12.7901,12.8146,12.7656,12.8064,86500.0
2010-04-22 15:45:00,15.68,15.69,15.66,15.67,76300.0,12.7982,12.8064,12.7819,12.7901,76300.0
2010-04-22 15:50:00,15.66,15.71,15.66,15.67,151800.0,12.7819,12.8227,12.7819,12.7901,151800.0
2010-04-22 15:55:00,15.66,15.69,15.63,15.66,343500.0,12.7819,12.8064,12.7574,12.7819,343500.0
2010-04-23 09:30:00,15.6,15.69,15.58,15.63,51800.0,12.7329,12.8064,12.7166,12.7574,51800.0
2010-04-23 09:35:00,15.64,15.76,15.63,15.72,52400.0,12.7656,12.8635,12.7574,12.8309,52400.0
2010-04-23 09:40:00,15.71,15.72,15.55,15.56,65400.0,12.8227,12.8309,12.6921,12.7003,65400.0
2010-04-23 09:45:00,15.56,15.6,15.55,15.6,81300.0,12.7003,12.7329,12.6921,12.7329,81300.0
2010-04-23 09:50:00,15.61,15.63,15.57,15.62,26300.0,12.7411,12.7574,12.7084,12.7493,26300.0
2010-04-23 09:55:00,15.63,15.69,15.6,15.68,32200.0,12.7574,12.8064,12.7329,12.7982,32200.0
2010-04-23 10:00:00,15.69,15.75,15.64,15.64,75300.0,12.8064,12.8554,12.7656,12.7656,75300.0
2010-04-23 10:05:00,15.65,15.68,15.63,15.64,53000.0,12.7737,12.7982,12.7574,12.7656,53000.0
2010-04-23 10:10:00,15.63,15.66,15.63,15.65,108000.0,12.7574,12.7819,12.7574,12.7737,108000.0
2010-04-23 10:15:00,15.65,15.66,15.6,15.61,183000.0,12.7737,12.7819,12.7329,12.7411,183000.0
2010-04-23 10:20:00,15.6,15.6,15.55,15.58,63400.0,12.7329,12.7329,12.6921,12.7166,63400.0
2010-04-23 10:25:00,15.58,15.61,15.55,15.56,101500.0,12.7166,12.7411,12.6921,12.7003,101500.0
2010-04-23 10:30:00,15.56,15.56,15.43,15.45,112600.0,12.7003,12.7003,12.5942,12.6105,112600.0
2010-04-23 10:35:00,15.45,15.55,15.43,15.52,102400.0,12.6105,12.6921,12.5942,12.6676,102400.0
2010-04-23 10:40:00,15.52,15.56,15.51,15.53,58700.0,12.6676,12.7003,12.6595,12.6758,58700.0
2010-04-23 10:45:00,15.54,15.54,15.48,15.48,36500.0,12.684,12.684,12.635,12.635,36500.0
2010-04-23 10:50:00,15.47,15.48,15.43,15.48,70300.0,12.6268,12.635,12.5942,12.635,70300.0
2010-04-23 10:55:00,15.48,15.48,15.43,15.46,45600.0,12.635,12.635,12.5942,12.6187,45600.0
2010-04-23 11:00:00,15.47,15.47,15.42,15.46,46500.0,12.6268,12.6268,12.586,12.6187,46500.0
2010-04-23 11:05:00,15.46,15.49,15.43,15.49,44900.0,12.6187,12.6432,12.5942,12.6432,44900.0
2010-04-23 11:10:00,15.5,15.55,15.5,15.52,96000.0,12.6513,12.6921,12.6513,12.6676,96000.0
2010-04-23 11:15:00,15.51,15.54,15.48,15.54,82600.0,12.6595,12.684,12.635,12.684,82600.0
2010-04-23 11:20:00,15.54,15.57,15.53,15.56,67800.0,12.684,12.7084,12.6758,12.7003,67800.0
2010-04-23 11:25:00,15.55,15.55,15.51,15.53,28400.0,12.6921,12.6921,12.6595,12.6758,28400.0
2010-04-23 11:30:00,15.53,15.53,15.44,15.44,50100.0,12.6758,12.6758,12.6023,12.6023,50100.0
2010-04-23 11:35:00,15.44,15.5,15.44,15.48,31800.0,12.6023,12.6513,12.6023,12.635,31800.0
2010-04-23 11:40:00,15.48,15.49,15.44,15.45,37200.0,12.635,12.6432,12.6023,12.6105,37200.0
2010-04-23 11:45:00,15.46,15.5,15.45,15.49,17500.0,12.6187,12.6513,12.6105,12.6432,17500.0
2010-04-23 11:50:00,15.48,15.5,15.48,15.5,21400.0,12.635,12.6513,12.635,12.6513,21400.0
2010-04-23 11:55:00,15.5,15.55,15.49,15.54,16400.0,12.6513,12.6921,12.6432,12.684,16400.0
2010-04-23 12:00:00,15.54,15.55,15.5,15.5,30700.0,12.684,12.6921,12.6513,12.6513,30700.0
2010-04-23 12:05:00,15.5,15.52,15.49,15.5,24600.0,12.6513,12.6676,12.6432,12.6513,24600.0
2010-04-23 12:10:00,15.49,15.49,15.46,15.48,24100.0,12.6432,12.6432,12.6187,12.635,24100.0
2010-04-23 12:15:00,15.48,15.5,15.47,15.48,28800.0,12.635,12.6513,12.6268,12.635,28800.0
2010-04-23 12:20:00,15.48,15.5,15.47,15.49,20100.0,12.635,12.6513,12.6268,12.6432,20100.0
2010-04-23 12:25:00,15.49,15.5,15.49,15.49,16200.0,12.6432,12.6513,12.6432,12.6432,16200.0
2010-04-23 12:30:00,15.5,15.5,15.47,15.48,45000.0,12.6513,12.6513,12.6268,12.635,45000.0
2010-04-23 12:35:00,15.48,15.48,15.47,15.48,16700.0,12.635,12.635,12.6268,12.635,16700.0
2010-04-23 12:40:00,15.48,15.48,15.47,15.47,13400.0,12.635,12.635,12.6268,12.6268,13400.0
2010-04-23 12:45:00,15.48,15.48,15.44,15.44,76900.0,12.635,12.635,12.6023,12.6023,76900.0
2010-04-23 12:50:00,15.44,15.45,15.43,15.45,14600.0,12.6023,12.6105,12.5942,12.6105,14600.0
2010-04-23 12:55:00,15.45,15.53,15.44,15.53,30900.0,12.6105,12.6758,12.6023,12.6758,30900.0
2010-04-23 13:00:00,15.53,15.56,15.5,15.56,40100.0,12.6758,12.7003,12.6513,12.7003,40100.0
2010-04-23 13:05:00,15.56,15.56,15.54,15.54,19000.0,12.7003,12.7003,12.684,12.684,19000.0
2010-04-23 13:10:00,15.54,15.55,15.52,15.54,32700.0,12.684,12.6921,12.6676,12.684,32700.0
2010-04-23 13:15:00,15.55,15.55,15.48,15.48,51000.0,12.6921,12.6921,12.635,12.635,51000.0
2010-04-23 13:20:00,15.48,15.49,15.47,15.49,15300.0,12.635,12.6432,12.6268,12.6432,15300.0
2010-04-23 13:25:00,15.49,15.51,15.49,15.51,17700.0,12.6432,12.6595,12.6432,12.6595,17700.0
2010-04-23 13:30:00,15.51,15.51,15.5,15.51,5000.0,12.6595,12.6595,12.6513,12.6595,5000.0
2010-04-23 13:35:00,15.51,15.51,15.49,15.51,37300.0,12.6595,12.6595,12.6432,12.6595,37300.0
2010-04-23 13:40:00,15.51,15.51,15.49,15.5,45100.0,12.6595,12.6595,12.6432,12.6513,45100.0
2010-04-23 13:45:00,15.5,15.51,15.49,15.51,38400.0,12.6513,12.6595,12.6432,12.6595,38400.0
2010-04-23 13:50:00,15.51,15.51,15.48,15.49,29100.0,12.6595,12.6595,12.635,12.6432,29100.0
2010-04-23 13:55:00,15.5,15.51,15.5,15.51,14300.0,12.6513,12.6595,12.6513,12.6595,14300.0
2010-04-23 14:00:00,15.5,15.53,15.48,15.52,88800.0,12.6513,12.6758,12.635,12.6676,88800.0
2010-04-23 14:05:00,15.52,15.53,15.5,15.5,63800.0,12.6676,12.6758,12.6513,12.6513,63800.0
2010-04-23 14:10:00,15.5,15.51,15.5,15.51,36500.0,12.6513,12.6595,12.6513,12.6595,36500.0
2010-04-23 14:15:00,15.5,15.51,15.49,15.49,31800.0,12.6513,12.6595,12.6432,12.6432,31800.0
2010-04-23 14:20:00,15.49,15.51,15.48,15.51,43400.0,12.6432,12.6595,12.635,12.6595,43400.0
2010-04-23 14:25:00,15.5,15.51,15.5,15.5,35300.0,12.6513,12.6595,12.6513,12.6513,35300.0
2010-04-23 14:30:00,15.5,15.5,15.48,15.5,69700.0,12.6513,12.6513,12.635,12.6513,69700.0
2010-04-23 14:35:00,15.5,15.52,15.5,15.51,64400.0,12.6513,12.6676,12.6513,12.6595,64400.0
2010-04-23 14:40:00,15.52,15.52,15.5,15.51,109500.0,12.6676,12.6676,12.6513,12.6595,109500.0
2010-04-23 14:45:00,15.51,15.51,15.49,15.5,66100.0,12.6595,12.6595,12.6432,12.6513,66100.0
2010-04-23 14:50:00,15.5,15.51,15.49,15.5,90300.0,12.6513,12.6595,12.6432,12.6513,90300.0
2010-04-23 14:55:00,15.5,15.51,15.49,15.5,107000.0,12.6513,12.6595,12.6432,12.6513,107000.0
2010-04-23 15:00:00,15.5,15.51,15.49,15.49,175200.0,12.6513,12.6595,12.6432,12.6432,175200.0
2010-04-23 15:05:00,15.5,15.5,15.47,15.47,81700.0,12.6513,12.6513,12.6268,12.6268,81700.0
2010-04-23 15:10:00,15.48,15.5,15.46,15.48,155700.0,12.635,12.6513,12.6187,12.635,155700.0
2010-04-23 15:15:00,15.49,15.52,15.48,15.51,44600.0,12.6432,12.6676,12.635,12.6595,44600.0
2010-04-23 15:20:00,15.52,15.52,15.49,15.49,186600.0,12.6676,12.6676,12.6432,12.6432,186600.0
2010-04-23 15:25:00,15.5,15.5,15.48,15.5,94200.0,12.6513,12.6513,12.635,12.6513,94200.0
2010-04-23 15:30:00,15.5,15.52,15.48,15.51,179400.0,12.6513,12.6676,12.635,12.6595,179400.0
2010-04-23 15:35:00,15.52,15.55,15.51,15.55,66800.0,12.6676,12.6921,12.6595,12.6921,66800.0
2010-04-23 15:40:00,15.55,15.55,15.5,15.51,117600.0,12.6921,12.6921,12.6513,12.6595,117600.0
2010-04-23 15:45:00,15.51,15.55,15.51,15.54,79100.0,12.6595,12.6921,12.6595,12.684,79100.0
2010-04-23 15:50:00,15.54,15.57,15.53,15.56,161000.0,12.684,12.7084,12.6758,12.7003,161000.0
2010-04-23 15:55:00,15.57,15.57,15.52,15.54,160900.0,12.7084,12.7084,12.6676,12.684,160900.0
2010-04-26 09:30:00,15.5,15.64,15.5,15.64,38700.0,12.6513,12.7656,12.6513,12.7656,38700.0
2010-04-26 09:35:00,15.65,15.73,15.62,15.71,80800.0,12.7737,12.839,12.7493,12.8227,80800.0
2010-04-26 09:40:00,15.72,15.73,15.63,15.66,83500.0,12.8309,12.839,12.7574,12.7819,83500.0
2010-04-26 09:45:00,15.65,15.65,15.61,15.61,47300.0,12.7737,12.7737,12.7411,12.7411,47300.0
2010-04-26 09:50:00,15.61,15.67,15.61,15.67,31400.0,12.7411,12.7901,12.7411,12.7901,31400.0
2010-04-26 09:55:00,15.68,15.68,15.61,15.64,45400.0,12.7982,12.7982,12.7411,12.7656,45400.0
2010-04-26 10:00:00,15.64,15.64,15.6,15.61,61500.0,12.7656,12.7656,12.7329,12.7411,61500.0
2010-04-26 10:05:00,15.61,15.71,15.61,15.7,62600.0,12.7411,12.8227,12.7411,12.8146,62600.0
2010-04-26 10:10:00,15.72,15.76,15.71,15.73,123500.0,12.8309,12.8635,12.8227,12.839,123500.0
2010-04-26 10:15:00,15.73,15.74,15.67,15.68,172800.0,12.839,12.8472,12.7901,12.7982,172800.0
2010-04-26 10:20:00,15.68,15.74,15.66,15.74,87100.0,12.7982,12.8472,12.7819,12.8472,87100.0
2010-04-26 10:25:00,15.74,15.78,15.73,15.73,58800.0,12.8472,12.8799,12.839,12.839,58800.0
2010-04-26 10:30:00,15.73,15.74,15.71,15.72,38400.0,12.839,12.8472,12.8227,12.8309,38400.0
2010-04-26 10:35:00,15.72,15.74,15.71,15.74,42300.0,12.8309,12.8472,12.8227,12.8472,42300.0
2010-04-26 10:40:00,15.74,15.77,15.73,15.76,59900.0,12.8472,12.8717,12.839,12.8635,59900.0
2010-04-26 10:45:00,15.75,15.78,15.73,15.76,76400.0,12.8554,12.8799,12.839,12.8635,76400.0
2010-04-26 10:50:00,15.76,15.78,15.75,15.78,27300.0,12.8635,12.8799,12.8554,12.8799,27300.0
2010-04-26 10:55:00,15.78,15.8,15.76,15.77,36500.0,12.8799,12.8962,12.8635,12.8717,36500.0
2010-04-26 11:00:00,15.76,15.81,15.76,15.8,35600.0,12.8635,12.9043,12.8635,12.8962,35600.0
2010-04-26 11:05:00,15.8,15.81,15.79,15.81,29300.0,12.8962,12.9043,12.888,12.9043,29300.0
2010-04-26 11:10:00,15.8,15.85,15.8,15.85,33300.0,12.8962,12.937,12.8962,12.937,33300.0
2010-04-26 11:15:00,15.85,15.85,15.82,15.82,20100.0,12.937,12.937,12.9125,12.9125,20100.0
2010-04-26 11:20:00,15.82,15.83,15.82,15.83,11800.0,12.9125,12.9207,12.9125,12.9207,11800.0
2010-04-26 11:25:00,15.83,15.87,15.82,15.85,39800.0,12.9207,12.9533,12.9125,12.937,39800.0
2010-04-26 11:30:00,15.86,15.89,15.85,15.85,59900.0,12.9452,12.9696,12.937,12.937,59900.0
2010-04-26 11:35:00,15.85,15.86,15.85,15.85,22500.0,12.937,12.9452,12.937,12.937,22500.0
2010-04-26 11:40:00,15.85,15.86,15.85,15.85,9600.0,12.937,12.9452,12.937,12.937,9600.0
2010-04-26 11:45:00,15.85,15.91,15.85,15.9,54700.0,12.937,12.986,12.937,12.9778,54700.0
2010-04-26 11:50:00,15.9,15.92,15.87,15.88,66300.0,12.9778,12.9941,12.9533,12.9615,66300.0
2010-04-26 11:55:00,15.88,15.9,15.88,15.88,23300.0,12.9615,12.9778,12.9615,12.9615,23300.0
2010-04-26 12:00:00,15.89,15.9,15.86,15.87,33600.0,12.9696,12.9778,12.9452,12.9533,33600.0
2010-04-26 12:05:00,15.87,15.9,15.87,15.9,33000.0,12.9533,12.9778,12.9533,12.9778,33000.0
2010-04-26 12:10:00,15.9,15.95,15.9,15.95,40200.0,12.9778,13.0186,12.9778,13.0186,40200.0
2010-04-26 12:15:00,15.95,15.95,15.91,15.92,49700.0,13.0186,13.0186,12.986,12.9941,49700.0
2010-04-26 12:20:00,15.92,15.93,15.9,15.9,50500.0,12.9941,13.0023,12.9778,12.9778,50500.0
2010-04-26 12:25:00,15.91,15.95,15.9,15.94,50200.0,12.986,13.0186,12.9778,13.0104,50200.0
2010-04-26 12:30:00,15.93,15.94,15.92,15.93,56100.0,13.0023,13.0104,12.9941,13.0023,56100.0
2010-04-26 12:35:00,15.93,16.0,15.93,15.99,131900.0,13.0023,13.0594,13.0023,13.0513,131900.0
2010-04-26 12:40:00,16.0,16.0,15.98,15.99,49300.0,13.0594,13.0594,13.0431,13.0513,49300.0
2010-04-26 12:45:00,15.98,15.99,15.97,15.99,37700.0,13.0431,13.0513,13.0349,13.0513,37700.0
2010-04-26 12:50:00,15.99,15.99,15.93,15.95,55200.0,13.0513,13.0513,13.0023,13.0186,55200.0
2010-04-26 12:55:00,15.95,15.96,15.93,15.95,62800.0,13.0186,13.0268,13.0023,13.0186,62800.0
2010-04-26 13:00:00,15.96,15.96,15.95,15.95,18600.0,13.0268,13.0268,13.0186,13.0186,18600.0
2010-04-26 13:05:00,15.96,15.96,15.93,15.93,15900.0,13.0268,13.0268,13.0023,13.0023,15900.0
2010-04-26 13:10:00,15.93,15.94,15.91,15.91,40300.0,13.0023,13.0104,12.986,12.986,40300.0
2010-04-26 13:15:00,15.91,15.92,15.9,15.91,10600.0,12.986,12.9941,12.9778,12.986,10600.0
2010-04-26 13:20:00,15.91,15.93,15.9,15.93,15500.0,12.986,13.0023,12.9778,13.0023,15500.0
2010-04-26 13:25:00,15.92,15.92,15.89,15.9,29200.0,12.9941,12.9941,12.9696,12.9778,29200.0
2010-04-26 13:30:00,15.9,15.9,15.83,15.84,35900.0,12.9778,12.9778,12.9207,12.9288,35900.0
2010-04-26 13:35:00,15.85,15.86,15.83,15.86,41500.0,12.937,12.9452,12.9207,12.9452,41500.0
2010-04-26 13:40:00,15.86,15.86,15.83,15.85,46400.0,12.9452,12.9452,12.9207,12.937,46400.0
2010-04-26 13:45:00,15.85,15.85,15.83,15.85,31200.0,12.937,12.937,12.9207,12.937,31200.0
2010-04-26 13:50:00,15.85,15.86,15.83,15.86,51700.0,12.937,12.9452,12.9207,12.9452,51700.0
2010-04-26 13:55:00,15.86,15.9,15.86,15.9,46400.0,12.9452,12.9778,12.9452,12.9778,46400.0
2010-04-26 14:00:00,15.89,15.92,15.89,15.9,31100.0,12.9696,12.9941,12.9696,12.9778,31100.0
2010-04-26 14:05:00,15.9,15.91,15.88,15.89,59100.0,12.9778,12.986,12.9615,12.9696,59100.0
2010-04-26 14:10:00,15.89,15.92,15.86,15.92,111400.0,12.9696,12.9941,12.9452,12.9941,111400.0
2010-04-26 14:15:00,15.93,15.95,15.93,15.94,13200.0,13.0023,13.0186,13.0023,13.0104,13200.0
2010-04-26 14:20:00,15.95,15.95,15.93,15.94,22600.0,13.0186,13.0186,13.0023,13.0104,22600.0
2010-04-26 14:25:00,15.95,15.97,15.93,15.94,18100.0,13.0186,13.0349,13.0023,13.0104,18100.0
2010-04-26 14:30:00,15.93,15.94,15.91,15.92,41400.0,13.0023,13.0104,12.986,12.9941,41400.0
2010-04-26 14:35:00,15.92,15.93,15.9,15.9,50900.0,12.9941,13.0023,12.9778,12.9778,50900.0
2010-04-26 14:40:00,15.91,15.91,15.9,15.9,29200.0,12.986,12.986,12.9778,12.9778,29200.0
2010-04-26 14:45:00,15.9,15.93,15.9,15.91,61600.0,12.9778,13.0023,12.9778,12.986,61600.0
2010-04-26 14:50:00,15.92,15.92,15.89,15.9,75600.0,12.9941,12.9941,12.9696,12.9778,75600.0
2010-04-26 14:55:00,15.9,15.92,15.85,15.85,34900.0,12.9778,12.9941,12.937,12.937,34900.0
2010-04-26 15:00:00,15.85,15.9,15.85,15.86,162000.0,12.937,12.9778,12.937,12.9452,162000.0
2010-04-26 15:05:00,15.87,15.92,15.86,15.9,35100.0,12.9533,12.9941,12.9452,12.9778,35100.0
2010-04-26 15:10:00,15.9,15.9,15.85,15.85,64600.0,12.9778,12.9778,12.937,12.937,64600.0
2010-04-26 15:15:00,15.85,15.86,15.82,15.83,51800.0,12.937,12.9452,12.9125,12.9207,51800.0
2010-04-26 15:20:00,15.83,15.83,15.8,15.82,69700.0,12.9207,12.9207,12.8962,12.9125,69700.0
2010-04-26 15:25:00,15.82,15.87,15.82,15.83,30700.0,12.9125,12.9533,12.9125,12.9207,30700.0
2010-04-26 15:30:00,15.82,15.85,15.81,15.83,71800.0,12.9125,12.937,12.9043,12.9207,71800.0
2010-04-26 15:35:00,15.83,15.91,15.81,15.84,199600.0,12.9207,12.986,12.9043,12.9288,199600.0
2010-04-26 15:40:00,15.84,15.9,15.81,15.83,133100.0,12.9288,12.9778,12.9043,12.9207,133100.0
2010-04-26 15:45:00,15.83,15.83,15.79,15.8,118200.0,12.9207,12.9207,12.888,12.8962,118200.0
2010-04-26 15:50:00,15.8,15.82,15.75,15.75,164100.0,12.8962,12.9125,12.8554,12.8554,164100.0
2010-04-26 15:55:00,15.76,15.8,15.75,15.76,230300.0,12.8635,12.8962,12.8554,12.8635,230300.0
2010-04-27 09:30:00,15.66,15.7,15.61,15.62,35400.0,12.7819,12.8146,12.7411,12.7493,35400.0
2010-04-27 09:35:00,15.61,15.62,15.56,15.57,68700.0,12.7411,12.7493,12.7003,12.7084,68700.0
2010-04-27 09:40:00,15.57,15.69,15.57,15.66,62400.0,12.7084,12.8064,12.7084,12.7819,62400.0
2010-04-27 09:45:00,15.65,15.67,15.62,15.62,27600.0,12.7737,12.7901,12.7493,12.7493,27600.0
2010-04-27 09:50:00,15.62,15.64,15.61,15.61,50300.0,12.7493,12.7656,12.7411,12.7411,50300.0
2010-04-27 09:55:00,15.61,15.68,15.6,15.64,62700.0,12.7411,12.7982,12.7329,12.7656,62700.0
2010-04-27 10:00:00,15.64,15.66,15.61,15.64,83200.0,12.7656,12.7819,12.7411,12.7656,83200.0
2010-04-27 10:05:00,15.65,15.7,15.64,15.66,66900.0,12.7737,12.8146,12.7656,12.7819,66900.0
2010-04-27 10:10:00,15.67,15.69,15.65,15.65,42100.0,12.7901,12.8064,12.7737,12.7737,42100.0
2010-04-27 10:15:00,15.66,15.7,15.65,15.7,47300.0,12.7819,12.8146,12.7737,12.8146,47300.0
2010-04-27 10:20:00,15.7,15.78,15.7,15.73,36900.0,12.8146,12.8799,12.8146,12.839,36900.0
2010-04-27 10:25:00,15.73,15.75,15.7,15.74,34600.0,12.839,12.8554,12.8146,12.8472,34600.0
2010-04-27 10:30:00,15.73,15.8,15.72,15.8,30700.0,12.839,12.8962,12.8309,12.8962,30700.0
2010-04-27 10:35:00,15.8,15.86,15.76,15.85,47400.0,12.8962,12.9452,12.8635,12.937,47400.0
2010-04-27 10:40:00,15.85,15.86,15.82,15.82,37600.0,12.937,12.9452,12.9125,12.9125,37600.0
2010-04-27 10:45:00,15.82,15.85,15.79,15.8,19200.0,12.9125,12.937,12.888,12.8962,19200.0
2010-04-27 10:50:00,15.8,15.8,15.75,15.77,39900.0,12.8962,12.8962,12.8554,12.8717,39900.0
2010-04-27 10:55:00,15.78,15.79,15.74,15.76,45400.0,12.8799,12.888,12.8472,12.8635,45400.0
2010-04-27 11:00:00,15.77,15.78,15.74,15.76,24600.0,12.8717,12.8799,12.8472,12.8635,24600.0
2010-04-27 11:05:00,15.76,15.77,15.71,15.71,45400.0,12.8635,12.8717,12.8227,12.8227,45400.0
2010-04-27 11:10:00,15.7,15.7,15.66,15.68,24200.0,12.8146,12.8146,12.7819,12.7982,24200.0
2010-04-27 11:15:00,15.68,15.69,15.65,15.69,50100.0,12.7982,12.8064,12.7737,12.8064,50100.0
2010-04-27 11:20:00,15.68,15.69,15.65,15.65,64400.0,12.7982,12.8064,12.7737,12.7737,64400.0
2010-04-27 11:25:00,15.65,15.66,15.56,15.56,268300.0,12.7737,12.7819,12.7003,12.7003,268300.0
2010-04-27 11:30:00,15.55,15.56,15.42,15.47,176800.0,12.6921,12.7003,12.586,12.6268,176800.0
2010-04-27 11:35:00,15.47,15.5,15.45,15.49,105700.0,12.6268,12.6513,12.6105,12.6432,105700.0
2010-04-27 11:40:00,15.49,15.51,15.47,15.49,47900.0,12.6432,12.6595,12.6268,12.6432,47900.0
2010-04-27 11:45:00,15.49,15.51,15.48,15.48,41100.0,12.6432,12.6595,12.635,12.635,41100.0
2010-04-27 11:50:00,15.48,15.5,15.41,15.43,87500.0,12.635,12.6513,12.5779,12.5942,87500.0
2010-04-27 11:55:00,15.43,15.48,15.43,15.46,44400.0,12.5942,12.635,12.5942,12.6187,44400.0
2010-04-27 12:00:00,15.46,15.51,15.45,15.51,41900.0,12.6187,12.6595,12.6105,12.6595,41900.0
2010-04-27 12:05:00,15.52,15.54,15.51,15.52,33800.0,12.6676,12.684,12.6595,12.6676,33800.0
2010-04-27 12:10:00,15.52,15.53,15.45,15.45,72000.0,12.6676,12.6758,12.6105,12.6105,72000.0
2010-04-27 12:15:00,15.45,15.48,15.45,15.47,48600.0,12.6105,12.635,12.6105,12.6268,48600.0
2010-04-27 12:20:00,15.47,15.49,15.46,15.49,25900.0,12.6268,12.6432,12.6187,12.6432,25900.0
2010-04-27 12:25:00,15.49,15.49,15.45,15.46,40700.0,12.6432,12.6432,12.6105,12.6187,40700.0
2010-04-27 12:30:00,15.46,15.48,15.44,15.47,27600.0,12.6187,12.635,12.6023,12.6268,27600.0
2010-04-27 12:35:00,15.47,15.5,15.47,15.5,17200.0,12.6268,12.6513,12.6268,12.6513,17200.0
2010-04-27 12:40:00,15.5,15.52,15.49,15.52,28600.0,12.6513,12.6676,12.6432,12.6676,28600.0
2010-04-27 12:45:00,15.52,15.53,15.5,15.52,37900.0,12.6676,12.6758,12.6513,12.6676,37900.0
2010-04-27 12:50:00,15.52,15.57,15.51,15.56,60800.0,12.6676,12.7084,12.6595,12.7003,60800.0
2010-04-27 12:55:00,15.56,15.56,15.53,15.53,10200.0,12.7003,12.7003,12.6758,12.6758,10200.0
2010-04-27 13:00:00,15.53,15.59,15.52,15.58,61800.0,12.6758,12.7248,12.6676,12.7166,61800.0
2010-04-27 13:05:00,15.58,15.62,15.57,15.58,34900.0,12.7166,12.7493,12.7084,12.7166,34900.0
2010-04-27 13:10:00,15.58,15.61,15.58,15.58,29900.0,12.7166,12.7411,12.7166,12.7166,29900.0
2010-04-27 13:15:00,15.58,15.62,15.55,15.62,65800.0,12.7166,12.7493,12.6921,12.7493,65800.0
2010-04-27 13:20:00,15.62,15.64,15.55,15.55,38000.0,12.7493,12.7656,12.6921,12.6921,38000.0
2010-04-27 13:25:00,15.55,15.62,15.55,15.62,33700.0,12.6921,12.7493,12.6921,12.7493,33700.0
2010-04-27 13:30:00,15.63,15.64,15.57,15.57,44300.0,12.7574,12.7656,12.7084,12.7084,44300.0
2010-04-27 13:35:00,15.57,15.59,15.53,15.54,46500.0,12.7084,12.7248,12.6758,12.684,46500.0
2010-04-27 13:40:00,15.53,15.55,15.52,15.55,10500.0,12.6758,12.6921,12.6676,12.6921,10500.0
2010-04-27 13:45:00,15.54,15.59,15.54,15.58,26700.0,12.684,12.7248,12.684,12.7166,26700.0
2010-04-27 13:50:00,15.59,15.62,15.58,15.6,24300.0,12.7248,12.7493,12.7166,12.7329,24300.0
2010-04-27 13:55:00,15.6,15.64,15.6,15.61,43100.0,12.7329,12.7656,12.7329,12.7411,43100.0
2010-04-27 14:00:00,15.6,15.61,15.55,15.57,64400.0,12.7329,12.7411,12.6921,12.7084,64400.0
2010-04-27 14:05:00,15.56,15.59,15.55,15.57,32400.0,12.7003,12.7248,12.6921,12.7084,32400.0
2010-04-27 14:10:00,15.57,15.59,15.56,15.58,13300.0,12.7084,12.7248,12.7003,12.7166,13300.0
2010-04-27 14:15:00,15.58,15.61,15.57,15.58,32800.0,12.7166,12.7411,12.7084,12.7166,32800.0
2010-04-27 14:20:00,15.58,15.59,15.55,15.59,28800.0,12.7166,12.7248,12.6921,12.7248,28800.0
2010-04-27 14:25:00,15.59,15.61,15.57,15.57,32100.0,12.7248,12.7411,12.7084,12.7084,32100.0
2010-04-27 14:30:00,15.58,15.59,15.54,15.55,82800.0,12.7166,12.7248,12.684,12.6921,82800.0
2010-04-27 14:35:00,15.54,15.56,15.53,15.54,108500.0,12.684,12.7003,12.6758,12.684,108500.0
2010-04-27 14:40:00,15.55,15.56,15.53,15.54,59300.0,12.6921,12.7003,12.6758,12.684,59300.0
2010-04-27 14:45:00,15.54,15.54,15.53,15.53,26700.0,12.684,12.684,12.6758,12.6758,26700.0
2010-04-27 14:50:00,15.54,15.54,15.5,15.5,88600.0,12.684,12.684,12.6513,12.6513,88600.0
2010-04-27 14:55:00,15.5,15.51,15.48,15.48,13700.0,12.6513,12.6595,12.635,12.635,13700.0
2010-04-27 15:00:00,15.48,15.52,15.48,15.51,40800.0,12.635,12.6676,12.635,12.6595,40800.0
2010-04-27 15:05:00,15.51,15.55,15.48,15.54,41800.0,12.6595,12.6921,12.635,12.684,41800.0
2010-04-27 15:10:00,15.53,15.54,15.52,15.53,26600.0,12.6758,12.684,12.6676,12.6758,26600.0
2010-04-27 15:15:00,15.52,15.58,15.51,15.58,30700.0,12.6676,12.7166,12.6595,12.7166,30700.0
2010-04-27 15:20:00,15.58,15.62,15.57,15.6,68200.0,12.7166,12.7493,12.7084,12.7329,68200.0
2010-04-27 15:25:00,15.59,15.6,15.52,15.53,121300.0,12.7248,12.7329,12.6676,12.6758,121300.0
2010-04-27 15:30:00,15.53,15.53,15.5,15.51,61100.0,12.6758,12.6758,12.6513,12.6595,61100.0
2010-04-27 15:35:00,15.52,15.54,15.52,15.53,124100.0,12.6676,12.684,12.6676,12.6758,124100.0
2010-04-27 15:40:00,15.52,15.52,15.45,15.49,62400.0,12.6676,12.6676,12.6105,12.6432,62400.0
2010-04-27 15:45:00,15.49,15.49,15.43,15.44,106900.0,12.6432,12.6432,12.5942,12.6023,106900.0
2010-04-27 15:50:00,15.44,15.45,15.41,15.44,123200.0,12.6023,12.6105,12.5779,12.6023,123200.0
2010-04-27 15:55:00,15.44,15.47,15.43,15.43,129900.0,12.6023,12.6268,12.5942,12.5942,129900.0
2010-04-28 09:30:00,15.6,15.75,15.58,15.67,61900.0,12.7329,12.8554,12.7166,12.7901,61900.0
2010-04-28 09:35:00,15.68,15.75,15.66,15.68,85900.0,12.7982,12.8554,12.7819,12.7982,85900.0
2010-04-28 09:40:00,15.68,15.8,15.66,15.8,166900.0,12.7982,12.8962,12.7819,12.8962,166900.0
2010-04-28 09:45:00,15.8,15.84,15.77,15.84,142500.0,12.8962,12.9288,12.8717,12.9288,142500.0
2010-04-28 09:50:00,15.84,15.84,15.74,15.76,46200.0,12.9288,12.9288,12.8472,12.8635,46200.0
2010-04-28 09:55:00,15.76,15.78,15.65,15.76,93100.0,12.8635,12.8799,12.7737,12.8635,93100.0
2010-04-28 10:00:00,15.76,15.78,15.65,15.65,83400.0,12.8635,12.8799,12.7737,12.7737,83400.0
2010-04-28 10:05:00,15.65,15.67,15.52,15.53,111700.0,12.7737,12.7901,12.6676,12.6758,111700.0
2010-04-28 10:10:00,15.52,15.59,15.45,15.55,155400.0,12.6676,12.7248,12.6105,12.6921,155400.0
2010-04-28 10:15:00,15.55,15.71,15.55,15.66,121300.0,12.6921,12.8227,12.6921,12.7819,121300.0
2010-04-28 10:20:00,15.67,15.7,15.59,15.64,58100.0,12.7901,12.8146,12.7248,12.7656,58100.0
2010-04-28 10:25:00,15.64,15.7,15.61,15.67,46300.0,12.7656,12.8146,12.7411,12.7901,46300.0
2010-04-28 10:30:00,15.67,15.7,15.61,15.62,40600.0,12.7901,12.8146,12.7411,12.7493,40600.0
2010-04-28 10:35:00,15.61,15.61,15.5,15.54,55800.0,12.7411,12.7411,12.6513,12.684,55800.0
2010-04-28 10:40:00,15.54,15.62,15.51,15.51,44600.0,12.684,12.7493,12.6595,12.6595,44600.0
2010-04-28 10:45:00,15.52,15.59,15.49,15.49,106500.0,12.6676,12.7248,12.6432,12.6432,106500.0
2010-04-28 10:50:00,15.48,15.57,15.48,15.55,49500.0,12.635,12.7084,12.635,12.6921,49500.0
2010-04-28 10:55:00,15.55,15.55,15.46,15.53,108000.0,12.6921,12.6921,12.6187,12.6758,108000.0
2010-04-28 11:00:00,15.52,15.59,15.5,15.57,114700.0,12.6676,12.7248,12.6513,12.7084,114700.0
2010-04-28 11:05:00,15.57,15.6,15.55,15.6,107200.0,12.7084,12.7329,12.6921,12.7329,107200.0
2010-04-28 11:10:00,15.6,15.65,15.59,15.63,92700.0,12.7329,12.7737,12.7248,12.7574,92700.0
2010-04-28 11:15:00,15.63,15.64,15.59,15.64,96400.0,12.7574,12.7656,12.7248,12.7656,96400.0
2010-04-28 11:20:00,15.64,15.65,15.58,15.63,102300.0,12.7656,12.7737,12.7166,12.7574,102300.0
2010-04-28 11:25:00,15.62,15.66,15.52,15.55,110200.0,12.7493,12.7819,12.6676,12.6921,110200.0
2010-04-28 11:30:00,15.55,15.6,15.48,15.58,51700.0,12.6921,12.7329,12.635,12.7166,51700.0
2010-04-28 11:35:00,15.58,15.59,15.4,15.48,113800.0,12.7166,12.7248,12.5697,12.635,113800.0
2010-04-28 11:40:00,15.49,15.54,15.45,15.45,134900.0,12.6432,12.684,12.6105,12.6105,134900.0
2010-04-28 11:45:00,15.45,15.49,15.42,15.48,40900.0,12.6105,12.6432,12.586,12.635,40900.0
2010-04-28 11:50:00,15.49,15.5,15.47,15.49,112900.0,12.6432,12.6513,12.6268,12.6432,112900.0
2010-04-28 11:55:00,15.49,15.49,15.44,15.45,59200.0,12.6432,12.6432,12.6023,12.6105,59200.0
2010-04-28 12:00:00,15.46,15.47,15.4,15.4,32500.0,12.6187,12.6268,12.5697,12.5697,32500.0
2010-04-28 12:05:00,15.4,15.41,15.37,15.4,38200.0,12.5697,12.5779,12.5452,12.5697,38200.0
2010-04-28 12:10:00,15.4,15.46,15.4,15.46,24900.0,12.5697,12.6187,12.5697,12.6187,24900.0
2010-04-28 12:15:00,15.46,15.48,15.42,15.46,44000.0,12.6187,12.635,12.586,12.6187,44000.0
2010-04-28 12:20:00,15.45,15.53,15.43,15.53,20100.0,12.6105,12.6758,12.5942,12.6758,20100.0
2010-04-28 12:25:00,15.52,15.56,15.52,15.53,29300.0,12.6676,12.7003,12.6676,12.6758,29300.0
2010-04-28 12:30:00,15.52,15.53,15.49,15.49,39700.0,12.6676,12.6758,12.6432,12.6432,39700.0
2010-04-28 12:35:00,15.49,15.5,15.48,15.5,24100.0,12.6432,12.6513,12.635,12.6513,24100.0
2010-04-28 12:40:00,15.5,15.51,15.49,15.49,23800.0,12.6513,12.6595,12.6432,12.6432,23800.0
2010-04-28 12:45:00,15.49,15.54,15.49,15.51,17500.0,12.6432,12.684,12.6432,12.6595,17500.0
2010-04-28 12:50:00,15.51,15.59,15.51,15.58,25500.0,12.6595,12.7248,12.6595,12.7166,25500.0
2010-04-28 12:55:00,15.59,15.59,15.53,15.53,11500.0,12.7248,12.7248,12.6758,12.6758,11500.0
2010-04-28 13:00:00,15.53,15.53,15.5,15.51,8200.0,12.6758,12.6758,12.6513,12.6595,8200.0
2010-04-28 13:05:00,15.51,15.57,15.51,15.56,23400.0,12.6595,12.7084,12.6595,12.7003,23400.0
2010-04-28 13:10:00,15.56,15.59,15.56,15.57,27000.0,12.7003,12.7248,12.7003,12.7084,27000.0
2010-04-28 13:15:00,15.57,15.6,15.57,15.58,17800.0,12.7084,12.7329,12.7084,12.7166,17800.0
2010-04-28 13:20:00,15.57,15.58,15.56,15.56,7900.0,12.7084,12.7166,12.7003,12.7003,7900.0
2010-04-28 13:25:00,15.56,15.56,15.51,15.51,65800.0,12.7003,12.7003,12.6595,12.6595,65800.0
2010-04-28 13:30:00,15.52,15.53,15.51,15.52,14200.0,12.6676,12.6758,12.6595,12.6676,14200.0
2010-04-28 13:35:00,15.53,15.61,15.53,15.59,34700.0,12.6758,12.7411,12.6758,12.7248,34700.0
2010-04-28 13:40:00,15.6,15.62,15.57,15.58,34300.0,12.7329,12.7493,12.7084,12.7166,34300.0
2010-04-28 13:45:00,15.57,15.58,15.55,15.55,15500.0,12.7084,12.7166,12.6921,12.6921,15500.0
2010-04-28 13:50:00,15.55,15.58,15.55,15.58,9800.0,12.6921,12.7166,12.6921,12.7166,9800.0
2010-04-28 13:55:00,15.59,15.62,15.58,15.6,19400.0,12.7248,12.7493,12.7166,12.7329,19400.0
2010-04-28 14:00:00,15.6,15.62,15.59,15.62,10800.0,12.7329,12.7493,12.7248,12.7493,10800.0
2010-04-28 14:05:00,15.61,15.64,15.58,15.58,25400.0,12.7411,12.7656,12.7166,12.7166,25400.0
2010-04-28 14:10:00,15.58,15.66,15.57,15.63,21600.0,12.7166,12.7819,12.7084,12.7574,21600.0
2010-04-28 14:15:00,15.63,15.67,15.6,15.61,57900.0,12.7574,12.7901,12.7329,12.7411,57900.0
2010-04-28 14:20:00,15.61,15.75,15.56,15.7,58900.0,12.7411,12.8554,12.7003,12.8146,58900.0
2010-04-28 14:25:00,15.7,15.76,15.66,15.66,78500.0,12.8146,12.8635,12.7819,12.7819,78500.0
2010-04-28 14:30:00,15.67,15.73,15.59,15.71,70800.0,12.7901,12.839,12.7248,12.8227,70800.0
2010-04-28 14:35:00,15.71,15.71,15.67,15.69,26400.0,12.8227,12.8227,12.7901,12.8064,26400.0
2010-04-28 14:40:00,15.68,15.71,15.67,15.7,38700.0,12.7982,12.8227,12.7901,12.8146,38700.0
2010-04-28 14:45:00,15.71,15.71,15.64,15.66,25500.0,12.8227,12.8227,12.7656,12.7819,25500.0
2010-04-28 14:50:00,15.65,15.7,15.65,15.7,47100.0,12.7737,12.8146,12.7737,12.8146,47100.0
2010-04-28 14:55:00,15.7,15.73,15.69,15.73,35700.0,12.8146,12.839,12.8064,12.839,35700.0
2010-04-28 15:00:00,15.73,15.75,15.69,15.69,65600.0,12.839,12.8554,12.8064,12.8064,65600.0
2010-04-28 15:05:00,15.69,15.73,15.68,15.72,33200.0,12.8064,12.839,12.7982,12.8309,33200.0
2010-04-28 15:10:00,15.71,15.72,15.69,15.72,23300.0,12.8227,12.8309,12.8064,12.8309,23300.0
2010-04-28 15:15:00,15.71,15.73,15.69,15.72,45700.0,12.8227,12.839,12.8064,12.8309,45700.0
2010-04-28 15:20:00,15.71,15.73,15.7,15.73,24400.0,12.8227,12.839,12.8146,12.839,24400.0
2010-04-28 15:25:00,15.73,15.74,15.7,15.73,37500.0,12.839,12.8472,12.8146,12.839,37500.0
2010-04-28 15:30:00,15.73,15.75,15.72,15.73,53400.0,12.839,12.8554,12.8309,12.839,53400.0
2010-04-28 15:35:00,15.74,15.74,15.67,15.67,136500.0,12.8472,12.8472,12.7901,12.7901,136500.0
2010-04-28 15:40:00,15.66,15.7,15.65,15.7,57700.0,12.7819,12.8146,12.7737,12.8146,57700.0
2010-04-28 15:45:00,15.69,15.69,15.62,15.63,128800.0,12.8064,12.8064,12.7493,12.7574,128800.0
2010-04-28 15:50:00,15.63,15.71,15.63,15.71,106400.0,12.7574,12.8227,12.7574,12.8227,106400.0
2010-04-28 15:55:00,15.7,15.75,15.7,15.73,145900.0,12.8146,12.8554,12.8146,12.839,145900.0
2010-04-29 09:30:00,15.93,15.95,15.87,15.88,68200.0,13.0023,13.0186,12.9533,12.9615,68200.0
2010-04-29 09:35:00,15.89,15.96,15.88,15.95,94200.0,12.9696,13.0268,12.9615,13.0186,94200.0
2010-04-29 09:40:00,15.95,15.95,15.88,15.91,70700.0,13.0186,13.0186,12.9615,12.986,70700.0
2010-04-29 09:45:00,15.91,15.94,15.85,15.88,41600.0,12.986,13.0104,12.937,12.9615,41600.0
2010-04-29 09:50:00,15.88,15.91,15.85,15.89,67400.0,12.9615,12.986,12.937,12.9696,67400.0
2010-04-29 09:55:00,15.88,15.9,15.8,15.84,81800.0,12.9615,12.9778,12.8962,12.9288,81800.0
2010-04-29 10:00:00,15.83,15.84,15.76,15.78,41200.0,12.9207,12.9288,12.8635,12.8799,41200.0
2010-04-29 10:05:00,15.78,15.83,15.76,15.77,47200.0,12.8799,12.9207,12.8635,12.8717,47200.0
2010-04-29 10:10:00,15.77,15.78,15.73,15.76,50600.0,12.8717,12.8799,12.839,12.8635,50600.0
2010-04-29 10:15:00,15.76,15.8,15.74,15.77,34600.0,12.8635,12.8962,12.8472,12.8717,34600.0
2010-04-29 10:20:00,15.78,15.88,15.78,15.8,53600.0,12.8799,12.9615,12.8799,12.8962,53600.0
2010-04-29 10:25:00,15.8,15.84,15.78,15.8,35100.0,12.8962,12.9288,12.8799,12.8962,35100.0
2010-04-29 10:30:00,15.81,15.86,15.8,15.86,31000.0,12.9043,12.9452,12.8962,12.9452,31000.0
2010-04-29 10:35:00,15.85,15.87,15.85,15.85,37700.0,12.937,12.9533,12.937,12.937,37700.0
2010-04-29 10:40:00,15.84,15.88,15.84,15.88,47000.0,12.9288,12.9615,12.9288,12.9615,47000.0
2010-04-29 10:45:00,15.88,15.9,15.86,15.88,68200.0,12.9615,12.9778,12.9452,12.9615,68200.0
2010-04-29 10:50:00,15.89,15.9,15.87,15.88,78800.0,12.9696,12.9778,12.9533,12.9615,78800.0
2010-04-29 10:55:00,15.87,15.9,15.84,15.85,69600.0,12.9533,12.9778,12.9288,12.937,69600.0
2010-04-29 11:00:00,15.86,15.87,15.84,15.85,50200.0,12.9452,12.9533,12.9288,12.937,50200.0
2010-04-29 11:05:00,15.85,15.85,15.79,15.82,46500.0,12.937,12.937,12.888,12.9125,46500.0
2010-04-29 11:10:00,15.82,15.85,15.81,15.81,51600.0,12.9125,12.937,12.9043,12.9043,51600.0
2010-04-29 11:15:00,15.81,15.83,15.75,15.77,72200.0,12.9043,12.9207,12.8554,12.8717,72200.0
2010-04-29 11:20:00,15.77,15.82,15.75,15.8,33900.0,12.8717,12.9125,12.8554,12.8962,33900.0
2010-04-29 11:25:00,15.79,15.83,15.77,15.83,31400.0,12.888,12.9207,12.8717,12.9207,31400.0
2010-04-29 11:30:00,15.82,15.82,15.77,15.8,29500.0,12.9125,12.9125,12.8717,12.8962,29500.0
2010-04-29 11:35:00,15.81,15.85,15.8,15.83,35500.0,12.9043,12.937,12.8962,12.9207,35500.0
2010-04-29 11:40:00,15.84,15.85,15.81,15.82,43800.0,12.9288,12.937,12.9043,12.9125,43800.0
2010-04-29 11:45:00,15.81,15.84,15.79,15.82,25500.0,12.9043,12.9288,12.888,12.9125,25500.0
2010-04-29 11:50:00,15.82,15.86,15.82,15.86,16400.0,12.9125,12.9452,12.9125,12.9452,16400.0
2010-04-29 11:55:00,15.86,15.88,15.85,15.88,15400.0,12.9452,12.9615,12.937,12.9615,15400.0
2010-04-29 12:00:00,15.88,15.88,15.84,15.85,25200.0,12.9615,12.9615,12.9288,12.937,25200.0
2010-04-29 12:05:00,15.84,15.84,15.81,15.81,6500.0,12.9288,12.9288,12.9043,12.9043,6500.0
2010-04-29 12:10:00,15.81,15.85,15.81,15.84,15900.0,12.9043,12.937,12.9043,12.9288,15900.0
2010-04-29 12:15:00,15.83,15.86,15.81,15.86,17500.0,12.9207,12.9452,12.9043,12.9452,17500.0
2010-04-29 12:20:00,15.87,15.89,15.86,15.87,34100.0,12.9533,12.9696,12.9452,12.9533,34100.0
2010-04-29 12:25:00,15.87,15.9,15.87,15.88,37400.0,12.9533,12.9778,12.9533,12.9615,37400.0
2010-04-29 12:30:00,15.88,15.9,15.88,15.9,35700.0,12.9615,12.9778,12.9615,12.9778,35700.0
2010-04-29 12:35:00,15.9,15.9,15.88,15.88,24600.0,12.9778,12.9778,12.9615,12.9615,24600.0
2010-04-29 12:40:00,15.88,15.92,15.88,15.92,87800.0,12.9615,12.9941,12.9615,12.9941,87800.0
2010-04-29 12:45:00,15.92,15.93,15.9,15.91,46800.0,12.9941,13.0023,12.9778,12.986,46800.0
2010-04-29 12:50:00,15.92,15.92,15.9,15.9,24900.0,12.9941,12.9941,12.9778,12.9778,24900.0
2010-04-29 12:55:00,15.9,15.92,15.9,15.92,34400.0,12.9778,12.9941,12.9778,12.9941,34400.0
2010-04-29 13:00:00,15.91,15.97,15.91,15.97,47400.0,12.986,13.0349,12.986,13.0349,47400.0
2010-04-29 13:05:00,15.97,15.99,15.95,15.97,70000.0,13.0349,13.0513,13.0186,13.0349,70000.0
2010-04-29 13:10:00,15.98,16.0,15.97,15.98,66000.0,13.0431,13.0594,13.0349,13.0431,66000.0
2010-04-29 13:15:00,15.97,15.98,15.95,15.96,24500.0,13.0349,13.0431,13.0186,13.0268,24500.0
2010-04-29 13:20:00,15.95,15.98,15.95,15.96,27800.0,13.0186,13.0431,13.0186,13.0268,27800.0
2010-04-29 13:25:00,15.95,15.96,15.93,15.93,8400.0,13.0186,13.0268,13.0023,13.0023,8400.0
2010-04-29 13:30:00,15.94,15.97,15.93,15.96,113900.0,13.0104,13.0349,13.0023,13.0268,113900.0
2010-04-29 13:35:00,15.95,16.02,15.95,16.02,89500.0,13.0186,13.0757,13.0186,13.0757,89500.0
2010-04-29 13:40:00,16.02,16.06,16.0,16.05,164300.0,13.0757,13.1084,13.0594,13.1002,164300.0
2010-04-29 13:45:00,16.05,16.06,16.03,16.05,54300.0,13.1002,13.1084,13.0839,13.1002,54300.0
2010-04-29 13:50:00,16.05,16.05,16.01,16.01,56800.0,13.1002,13.1002,13.0676,13.0676,56800.0
2010-04-29 13:55:00,16.01,16.05,16.01,16.05,35700.0,13.0676,13.1002,13.0676,13.1002,35700.0
2010-04-29 14:00:00,16.05,16.08,15.98,15.99,284300.0,13.1002,13.1247,13.0431,13.0513,284300.0
2010-04-29 14:05:00,15.99,16.01,15.98,16.01,90500.0,13.0513,13.0676,13.0431,13.0676,90500.0
2010-04-29 14:10:00,16.01,16.02,15.98,16.0,67000.0,13.0676,13.0757,13.0431,13.0594,67000.0
2010-04-29 14:15:00,16.01,16.01,15.99,16.0,26300.0,13.0676,13.0676,13.0513,13.0594,26300.0
2010-04-29 14:20:00,16.0,16.01,15.97,15.97,64400.0,13.0594,13.0676,13.0349,13.0349,64400.0
2010-04-29 14:25:00,15.98,15.98,15.94,15.96,160500.0,13.0431,13.0431,13.0104,13.0268,160500.0
2010-04-29 14:30:00,15.95,15.98,15.95,15.98,70000.0,13.0186,13.0431,13.0186,13.0431,70000.0
2010-04-29 14:35:00,15.98,16.02,15.98,16.01,114700.0,13.0431,13.0757,13.0431,13.0676,114700.0
2010-04-29 14:40:00,16.01,16.06,16.0,16.05,120900.0,13.0676,13.1084,13.0594,13.1002,120900.0
2010-04-29 14:45:00,16.05,16.08,16.02,16.04,156400.0,13.1002,13.1247,13.0757,13.0921,156400.0
2010-04-29 14:50:00,16.03,16.04,16.02,16.03,89600.0,13.0839,13.0921,13.0757,13.0839,89600.0
2010-04-29 14:55:00,16.04,16.09,16.02,16.06,87700.0,13.0921,13.1329,13.0757,13.1084,87700.0
2010-04-29 15:00:00,16.06,16.09,16.02,16.07,254000.0,13.1084,13.1329,13.0757,13.1166,254000.0
2010-04-29 15:05:00,16.07,16.21,16.07,16.14,265700.0,13.1166,13.2308,13.1166,13.1737,265700.0
2010-04-29 15:10:00,16.15,16.18,16.12,16.13,120500.0,13.1819,13.2063,13.1574,13.1655,120500.0
2010-04-29 15:15:00,16.13,16.15,16.12,16.14,62000.0,13.1655,13.1819,13.1574,13.1737,62000.0
2010-04-29 15:20:00,16.15,16.16,16.1,16.1,169600.0,13.1819,13.19,13.141,13.141,169600.0
2010-04-29 15:25:00,16.1,16.15,16.09,16.15,125800.0,13.141,13.1819,13.1329,13.1819,125800.0
2010-04-29 15:30:00,16.15,16.17,16.12,16.13,128600.0,13.1819,13.1982,13.1574,13.1655,128600.0
2010-04-29 15:35:00,16.13,16.2,16.12,16.18,288500.0,13.1655,13.2227,13.1574,13.2063,288500.0
2010-04-29 15:40:00,16.18,16.22,16.16,16.2,273000.0,13.2063,13.239,13.19,13.2227,273000.0
2010-04-29 15:45:00,16.19,16.24,16.16,16.18,195900.0,13.2145,13.2553,13.19,13.2063,195900.0
2010-04-29 15:50:00,16.18,16.24,16.17,16.22,209400.0,13.2063,13.2553,13.1982,13.239,209400.0
2010-04-29 15:55:00,16.21,16.24,16.17,16.24,315100.0,13.2308,13.2553,13.1982,13.2553,315100.0
2010-04-30 09:30:00,18.05,18.14,17.31,17.83,1355700.0,14.7327,14.8061,14.1287,14.5531,1355700.0
2010-04-30 09:35:00,17.83,17.95,17.53,17.58,1102100.0,14.5531,14.651,14.3082,14.349,1102100.0
2010-04-30 09:40:00,17.57,17.74,17.5,17.69,605700.0,14.3409,14.4796,14.2837,14.4388,605700.0
2010-04-30 09:45:00,17.7,17.79,17.61,17.71,355700.0,14.447,14.5204,14.3735,14.4551,355700.0
2010-04-30 09:50:00,17.7,17.71,17.52,17.58,360600.0,14.447,14.4551,14.3001,14.349,360600.0
2010-04-30 09:55:00,17.59,17.61,17.39,17.39,457800.0,14.3572,14.3735,14.194,14.194,457800.0
2010-04-30 10:00:00,17.39,17.41,17.21,17.22,858100.0,14.194,14.2103,14.047,14.0552,858100.0
2010-04-30 10:05:00,17.23,17.31,17.21,17.3,496700.0,14.0634,14.1287,14.047,14.1205,496700.0
2010-04-30 10:10:00,17.3,17.33,17.2,17.22,383700.0,14.1205,14.145,14.0389,14.0552,383700.0
2010-04-30 10:15:00,17.21,17.29,17.16,17.24,429400.0,14.047,14.1123,14.0062,14.0715,429400.0
2010-04-30 10:20:00,17.24,17.38,17.22,17.32,434900.0,14.0715,14.1858,14.0552,14.1368,434900.0
2010-04-30 10:25:00,17.32,17.41,17.26,17.41,296700.0,14.1368,14.2103,14.0879,14.2103,296700.0
2010-04-30 10:30:00,17.4,17.58,17.37,17.41,600500.0,14.2021,14.349,14.1776,14.2103,600500.0
2010-04-30 10:35:00,17.41,17.45,17.34,17.37,250500.0,14.2103,14.2429,14.1531,14.1776,250500.0
2010-04-30 10:40:00,17.37,17.5,17.36,17.5,149500.0,14.1776,14.2837,14.1695,14.2837,149500.0
2010-04-30 10:45:00,17.49,17.6,17.49,17.56,275000.0,14.2756,14.3654,14.2756,14.3327,275000.0
2010-04-30 10:50:00,17.56,17.65,17.56,17.6,197900.0,14.3327,14.4062,14.3327,14.3654,197900.0
2010-04-30 10:55:00,17.6,17.69,17.6,17.6,142200.0,14.3654,14.4388,14.3654,14.3654,142200.0
2010-04-30 11:00:00,17.6,17.69,17.6,17.67,160300.0,14.3654,14.4388,14.3654,14.4225,160300.0
2010-04-30 11:05:00,17.67,17.67,17.6,17.64,123200.0,14.4225,14.4225,14.3654,14.398,123200.0
2010-04-30 11:10:00,17.64,17.69,17.6,17.68,120200.0,14.398,14.4388,14.3654,14.4307,120200.0
2010-04-30 11:15:00,17.69,17.7,17.65,17.68,117100.0,14.4388,14.447,14.4062,14.4307,117100.0
2010-04-30 11:20:00,17.68,17.69,17.63,17.67,97300.0,14.4307,14.4388,14.3898,14.4225,97300.0
2010-04-30 11:25:00,17.66,17.67,17.52,17.52,154800.0,14.4143,14.4225,14.3001,14.3001,154800.0
2010-04-30 11:30:00,17.52,17.53,17.45,17.49,306500.0,14.3001,14.3082,14.2429,14.2756,306500.0
2010-04-30 11:35:00,17.49,17.51,17.45,17.46,159600.0,14.2756,14.2919,14.2429,14.2511,159600.0
2010-04-30 11:40:00,17.46,17.53,17.45,17.51,138300.0,14.2511,14.3082,14.2429,14.2919,138300.0
2010-04-30 11:45:00,17.52,17.55,17.48,17.52,244300.0,14.3001,14.3246,14.2674,14.3001,244300.0
2010-04-30 11:50:00,17.52,17.53,17.49,17.5,154000.0,14.3001,14.3082,14.2756,14.2837,154000.0
2010-04-30 11:55:00,17.5,17.54,17.5,17.53,86000.0,14.2837,14.3164,14.2837,14.3082,86000.0
2010-04-30 12:00:00,17.54,17.55,17.5,17.54,122000.0,14.3164,14.3246,14.2837,14.3164,122000.0
2010-04-30 12:05:00,17.54,17.55,17.47,17.54,120100.0,14.3164,14.3246,14.2593,14.3164,120100.0
2010-04-30 12:10:00,17.54,17.55,17.49,17.49,79500.0,14.3164,14.3246,14.2756,14.2756,79500.0
2010-04-30 12:15:00,17.49,17.51,17.45,17.45,73900.0,14.2756,14.2919,14.2429,14.2429,73900.0
2010-04-30 12:20:00,17.45,17.46,17.28,17.29,222500.0,14.2429,14.2511,14.1042,14.1123,222500.0
2010-04-30 12:25:00,17.29,17.41,17.26,17.37,249000.0,14.1123,14.2103,14.0879,14.1776,249000.0
2010-04-30 12:30:00,17.37,17.43,17.32,17.33,133300.0,14.1776,14.2266,14.1368,14.145,133300.0
2010-04-30 12:35:00,17.33,17.42,17.33,17.37,103400.0,14.145,14.2184,14.145,14.1776,103400.0
2010-04-30 12:40:00,17.37,17.4,17.29,17.35,116700.0,14.1776,14.2021,14.1123,14.1613,116700.0
2010-04-30 12:45:00,17.35,17.4,17.35,17.36,48400.0,14.1613,14.2021,14.1613,14.1695,48400.0
2010-04-30 12:50:00,17.36,17.37,17.28,17.3,111600.0,14.1695,14.1776,14.1042,14.1205,111600.0
2010-04-30 12:55:00,17.29,17.31,17.25,17.29,76600.0,14.1123,14.1287,14.0797,14.1123,76600.0
2010-04-30 13:00:00,17.28,17.38,17.27,17.37,89200.0,14.1042,14.1858,14.096,14.1776,89200.0
2010-04-30 13:05:00,17.37,17.4,17.3,17.32,64400.0,14.1776,14.2021,14.1205,14.1368,64400.0
2010-04-30 13:10:00,17.32,17.33,17.25,17.26,57500.0,14.1368,14.145,14.0797,14.0879,57500.0
2010-04-30 13:15:00,17.27,17.38,17.25,17.38,92800.0,14.096,14.1858,14.0797,14.1858,92800.0
2010-04-30 13:20:00,17.38,17.41,17.37,17.4,1423300.0,14.1858,14.2103,14.1776,14.2021,1423300.0
2010-04-30 13:25:00,17.39,17.43,17.38,17.4,85400.0,14.194,14.2266,14.1858,14.2021,85400.0
2010-04-30 13:30:00,17.41,17.41,17.36,17.36,89600.0,14.2103,14.2103,14.1695,14.1695,89600.0
2010-04-30 13:35:00,17.36,17.4,17.33,17.38,159600.0,14.1695,14.2021,14.145,14.1858,159600.0
2010-04-30 13:40:00,17.38,17.42,17.36,17.42,58200.0,14.1858,14.2184,14.1695,14.2184,58200.0
2010-04-30 13:45:00,17.42,17.44,17.39,17.43,86600.0,14.2184,14.2348,14.194,14.2266,86600.0
2010-04-30 13:50:00,17.43,17.43,17.37,17.41,38500.0,14.2266,14.2266,14.1776,14.2103,38500.0
2010-04-30 13:55:00,17.4,17.41,17.35,17.35,76500.0,14.2021,14.2103,14.1613,14.1613,76500.0
2010-04-30 14:00:00,17.35,17.36,17.33,17.34,90400.0,14.1613,14.1695,14.145,14.1531,90400.0
2010-04-30 14:05:00,17.34,17.37,17.34,17.37,91200.0,14.1531,14.1776,14.1531,14.1776,91200.0
2010-04-30 14:10:00,17.37,17.42,17.35,17.41,145400.0,14.1776,14.2184,14.1613,14.2103,145400.0
2010-04-30 14:15:00,17.41,17.42,17.41,17.42,28600.0,14.2103,14.2184,14.2103,14.2184,28600.0
2010-04-30 14:20:00,17.41,17.42,17.4,17.41,49200.0,14.2103,14.2184,14.2021,14.2103,49200.0
2010-04-30 14:25:00,17.41,17.43,17.4,17.41,93800.0,14.2103,14.2266,14.2021,14.2103,93800.0
2010-04-30 14:30:00,17.43,17.43,17.4,17.42,67500.0,14.2266,14.2266,14.2021,14.2184,67500.0
2010-04-30 14:35:00,17.43,17.45,17.37,17.39,153300.0,14.2266,14.2429,14.1776,14.194,153300.0
2010-04-30 14:40:00,17.39,17.42,17.38,17.4,74500.0,14.194,14.2184,14.1858,14.2021,74500.0
2010-04-30 14:45:00,17.4,17.41,17.38,17.39,70000.0,14.2021,14.2103,14.1858,14.194,70000.0
2010-04-30 14:50:00,17.4,17.42,17.39,17.4,78200.0,14.2021,14.2184,14.194,14.2021,78200.0
2010-04-30 14:55:00,17.4,17.43,17.38,17.38,108200.0,14.2021,14.2266,14.1858,14.1858,108200.0
2010-04-30 15:00:00,17.38,17.39,17.3,17.31,101000.0,14.1858,14.194,14.1205,14.1287,101000.0
2010-04-30 15:05:00,17.3,17.31,17.27,17.27,100100.0,14.1205,14.1287,14.096,14.096,100100.0
2010-04-30 15:10:00,17.27,17.28,17.23,17.25,390900.0,14.096,14.1042,14.0634,14.0797,390900.0
2010-04-30 15:15:00,17.26,17.28,17.24,17.27,165100.0,14.0879,14.1042,14.0715,14.096,165100.0
2010-04-30 15:20:00,17.27,17.28,17.22,17.24,216000.0,14.096,14.1042,14.0552,14.0715,216000.0
2010-04-30 15:25:00,17.24,17.26,17.2,17.22,218300.0,14.0715,14.0879,14.0389,14.0552,218300.0
2010-04-30 15:30:00,17.22,17.23,17.13,17.14,324400.0,14.0552,14.0634,13.9817,13.9899,324400.0
2010-04-30 15:35:00,17.14,17.14,17.03,17.03,358800.0,13.9899,13.9899,13.9001,13.9001,358800.0
2010-04-30 15:40:00,17.03,17.04,16.94,16.95,562500.0,13.9001,13.9083,13.8267,13.8348,562500.0
2010-04-30 15:45:00,16.94,16.95,16.77,16.78,986700.0,13.8267,13.8348,13.6879,13.6961,986700.0
2010-04-30 15:50:00,16.78,16.84,16.75,16.78,720900.0,13.6961,13.745,13.6716,13.6961,720900.0
2010-04-30 15:55:00,16.77,16.84,16.77,16.84,672200.0,13.6879,13.745,13.6879,13.745,672200.0
2010-05-03 09:30:00,17.45,17.45,17.15,17.24,278000.0,14.2429,14.2429,13.9981,14.0715,278000.0
2010-05-03 09:35:00,17.23,17.47,17.22,17.46,189300.0,14.0634,14.2593,14.0552,14.2511,189300.0
2010-05-03 09:40:00,17.47,17.5,17.29,17.33,131800.0,14.2593,14.2837,14.1123,14.145,131800.0
2010-05-03 09:45:00,17.32,17.34,17.28,17.3,85200.0,14.1368,14.1531,14.1042,14.1205,85200.0
2010-05-03 09:50:00,17.29,17.43,17.26,17.42,171400.0,14.1123,14.2266,14.0879,14.2184,171400.0
2010-05-03 09:55:00,17.42,17.42,17.33,17.34,44100.0,14.2184,14.2184,14.145,14.1531,44100.0
2010-05-03 10:00:00,17.34,17.34,17.22,17.26,170000.0,14.1531,14.1531,14.0552,14.0879,170000.0
2010-05-03 10:05:00,17.25,17.34,17.23,17.28,165000.0,14.0797,14.1531,14.0634,14.1042,165000.0
2010-05-03 10:10:00,17.28,17.3,17.23,17.29,116800.0,14.1042,14.1205,14.0634,14.1123,116800.0
2010-05-03 10:15:00,17.29,17.29,17.26,17.27,67500.0,14.1123,14.1123,14.0879,14.096,67500.0
2010-05-03 10:20:00,17.26,17.33,17.26,17.3,103100.0,14.0879,14.145,14.0879,14.1205,103100.0
2010-05-03 10:25:00,17.31,17.37,17.29,17.35,70300.0,14.1287,14.1776,14.1123,14.1613,70300.0
2010-05-03 10:30:00,17.36,17.36,17.28,17.28,65300.0,14.1695,14.1695,14.1042,14.1042,65300.0
2010-05-03 10:35:00,17.28,17.32,17.28,17.32,84800.0,14.1042,14.1368,14.1042,14.1368,84800.0
2010-05-03 10:40:00,17.32,17.37,17.31,17.34,66500.0,14.1368,14.1776,14.1287,14.1531,66500.0
2010-05-03 10:45:00,17.34,17.35,17.27,17.31,70300.0,14.1531,14.1613,14.096,14.1287,70300.0
2010-05-03 10:50:00,17.3,17.32,17.2,17.22,157000.0,14.1205,14.1368,14.0389,14.0552,157000.0
2010-05-03 10:55:00,17.22,17.25,17.17,17.19,186700.0,14.0552,14.0797,14.0144,14.0307,186700.0
2010-05-03 11:00:00,17.19,17.24,17.19,17.21,88500.0,14.0307,14.0715,14.0307,14.047,88500.0
2010-05-03 11:05:00,17.2,17.26,17.19,17.21,79200.0,14.0389,14.0879,14.0307,14.047,79200.0
2010-05-03 11:10:00,17.21,17.3,17.2,17.29,65300.0,14.047,14.1205,14.0389,14.1123,65300.0
2010-05-03 11:15:00,17.29,17.31,17.29,17.31,54400.0,14.1123,14.1287,14.1123,14.1287,54400.0
2010-05-03 11:20:00,17.3,17.39,17.3,17.39,74600.0,14.1205,14.194,14.1205,14.194,74600.0
2010-05-03 11:25:00,17.38,17.4,17.36,17.39,70700.0,14.1858,14.2021,14.1695,14.194,70700.0
2010-05-03 11:30:00,17.4,17.41,17.36,17.4,112100.0,14.2021,14.2103,14.1695,14.2021,112100.0
2010-05-03 11:35:00,17.4,17.46,17.39,17.44,76500.0,14.2021,14.2511,14.194,14.2348,76500.0
2010-05-03 11:40:00,17.44,17.45,17.4,17.43,86200.0,14.2348,14.2429,14.2021,14.2266,86200.0
2010-05-03 11:45:00,17.43,17.47,17.43,17.47,35200.0,14.2266,14.2593,14.2266,14.2593,35200.0
2010-05-03 11:50:00,17.47,17.52,17.46,17.5,123100.0,14.2593,14.3001,14.2511,14.2837,123100.0
2010-05-03 11:55:00,17.5,17.51,17.47,17.48,101700.0,14.2837,14.2919,14.2593,14.2674,101700.0
2010-05-03 12:00:00,17.48,17.5,17.48,17.49,58500.0,14.2674,14.2837,14.2674,14.2756,58500.0
2010-05-03 12:05:00,17.49,17.49,17.45,17.46,73600.0,14.2756,14.2756,14.2429,14.2511,73600.0
2010-05-03 12:10:00,17.45,17.54,17.45,17.5,113600.0,14.2429,14.3164,14.2429,14.2837,113600.0
2010-05-03 12:15:00,17.5,17.57,17.49,17.57,52000.0,14.2837,14.3409,14.2756,14.3409,52000.0
2010-05-03 12:20:00,17.56,17.61,17.56,17.6,64900.0,14.3327,14.3735,14.3327,14.3654,64900.0
2010-05-03 12:25:00,17.6,17.7,17.6,17.69,167500.0,14.3654,14.447,14.3654,14.4388,167500.0
2010-05-03 12:30:00,17.69,17.71,17.66,17.67,71600.0,14.4388,14.4551,14.4143,14.4225,71600.0
2010-05-03 12:35:00,17.68,17.7,17.64,17.64,108800.0,14.4307,14.447,14.398,14.398,108800.0
2010-05-03 12:40:00,17.65,17.69,17.65,17.66,79800.0,14.4062,14.4388,14.4062,14.4143,79800.0
2010-05-03 12:45:00,17.67,17.67,17.6,17.61,75600.0,14.4225,14.4225,14.3654,14.3735,75600.0
2010-05-03 12:50:00,17.6,17.61,17.58,17.59,70100.0,14.3654,14.3735,14.349,14.3572,70100.0
2010-05-03 12:55:00,17.6,17.63,17.59,17.63,53700.0,14.3654,14.3898,14.3572,14.3898,53700.0
2010-05-03 13:00:00,17.63,17.63,17.56,17.57,57800.0,14.3898,14.3898,14.3327,14.3409,57800.0
2010-05-03 13:05:00,17.57,17.57,17.52,17.54,48900.0,14.3409,14.3409,14.3001,14.3164,48900.0
2010-05-03 13:10:00,17.53,17.55,17.51,17.55,46700.0,14.3082,14.3246,14.2919,14.3246,46700.0
2010-05-03 13:15:00,17.55,17.56,17.53,17.53,92600.0,14.3246,14.3327,14.3082,14.3082,92600.0
2010-05-03 13:20:00,17.53,17.55,17.53,17.55,46100.0,14.3082,14.3246,14.3082,14.3246,46100.0
2010-05-03 13:25:00,17.55,17.56,17.52,17.53,47900.0,14.3246,14.3327,14.3001,14.3082,47900.0
2010-05-03 13:30:00,17.54,17.55,17.53,17.54,50800.0,14.3164,14.3246,14.3082,14.3164,50800.0
2010-05-03 13:35:00,17.54,17.62,17.53,17.61,58400.0,14.3164,14.3817,14.3082,14.3735,58400.0
2010-05-03 13:40:00,17.61,17.63,17.58,17.59,30100.0,14.3735,14.3898,14.349,14.3572,30100.0
2010-05-03 13:45:00,17.59,17.6,17.58,17.58,28000.0,14.3572,14.3654,14.349,14.349,28000.0
2010-05-03 13:50:00,17.59,17.6,17.58,17.6,34100.0,14.3572,14.3654,14.349,14.3654,34100.0
2010-05-03 13:55:00,17.6,17.61,17.56,17.57,42000.0,14.3654,14.3735,14.3327,14.3409,42000.0
2010-05-03 14:00:00,17.58,17.58,17.53,17.54,39900.0,14.349,14.349,14.3082,14.3164,39900.0
2010-05-03 14:05:00,17.54,17.55,17.51,17.53,86600.0,14.3164,14.3246,14.2919,14.3082,86600.0
2010-05-03 14:10:00,17.53,17.53,17.51,17.51,17900.0,14.3082,14.3082,14.2919,14.2919,17900.0
2010-05-03 14:15:00,17.52,17.55,17.51,17.52,39800.0,14.3001,14.3246,14.2919,14.3001,39800.0
2010-05-03 14:20:00,17.53,17.54,17.51,17.54,62500.0,14.3082,14.3164,14.2919,14.3164,62500.0
2010-05-03 14:25:00,17.54,17.56,17.53,17.56,61600.0,14.3164,14.3327,14.3082,14.3327,61600.0
2010-05-03 14:30:00,17.56,17.56,17.53,17.53,24000.0,14.3327,14.3327,14.3082,14.3082,24000.0
2010-05-03 14:35:00,17.54,17.55,17.52,17.53,50100.0,14.3164,14.3246,14.3001,14.3082,50100.0
2010-05-03 14:40:00,17.52,17.55,17.52,17.55,47500.0,14.3001,14.3246,14.3001,14.3246,47500.0
2010-05-03 14:45:00,17.54,17.56,17.54,17.55,31000.0,14.3164,14.3327,14.3164,14.3246,31000.0
2010-05-03 14:50:00,17.56,17.6,17.55,17.57,58800.0,14.3327,14.3654,14.3246,14.3409,58800.0
2010-05-03 14:55:00,17.57,17.58,17.54,17.55,59600.0,14.3409,14.349,14.3164,14.3246,59600.0
2010-05-03 15:00:00,17.55,17.55,17.46,17.48,140700.0,14.3246,14.3246,14.2511,14.2674,140700.0
2010-05-03 15:05:00,17.48,17.5,17.45,17.45,87200.0,14.2674,14.2837,14.2429,14.2429,87200.0
2010-05-03 15:10:00,17.45,17.46,17.41,17.45,181500.0,14.2429,14.2511,14.2103,14.2429,181500.0
2010-05-03 15:15:00,17.44,17.46,17.44,17.45,81100.0,14.2348,14.2511,14.2348,14.2429,81100.0
2010-05-03 15:20:00,17.44,17.46,17.44,17.45,146600.0,14.2348,14.2511,14.2348,14.2429,146600.0
2010-05-03 15:25:00,17.44,17.45,17.43,17.44,69200.0,14.2348,14.2429,14.2266,14.2348,69200.0
2010-05-03 15:30:00,17.44,17.47,17.43,17.46,103600.0,14.2348,14.2593,14.2266,14.2511,103600.0
2010-05-03 15:35:00,17.45,17.5,17.45,17.49,136200.0,14.2429,14.2837,14.2429,14.2756,136200.0
2010-05-03 15:40:00,17.49,17.5,17.46,17.49,140400.0,14.2756,14.2837,14.2511,14.2756,140400.0
2010-05-03 15:45:00,17.5,17.5,17.47,17.47,118700.0,14.2837,14.2837,14.2593,14.2593,118700.0
2010-05-03 15:50:00,17.48,17.53,17.46,17.47,253800.0,14.2674,14.3082,14.2511,14.2593,253800.0
2010-05-03 15:55:00,17.46,17.47,17.44,17.44,231700.0,14.2511,14.2593,14.2348,14.2348,231700.0
2010-05-04 09:30:00,17.37,17.37,17.0,17.0,202800.0,14.1776,14.1776,13.8756,13.8756,202800.0
2010-05-04 09:35:00,17.02,17.08,17.0,17.02,167800.0,13.892,13.9409,13.8756,13.892,167800.0
2010-05-04 09:40:00,17.02,17.04,16.88,16.89,175600.0,13.892,13.9083,13.7777,13.7859,175600.0
2010-05-04 09:45:00,16.89,16.95,16.86,16.95,111400.0,13.7859,13.8348,13.7614,13.8348,111400.0
2010-05-04 09:50:00,16.94,17.01,16.94,16.97,106900.0,13.8267,13.8838,13.8267,13.8511,106900.0
2010-05-04 09:55:00,16.96,17.12,16.96,17.08,76100.0,13.843,13.9736,13.843,13.9409,76100.0
2010-05-04 10:00:00,17.08,17.09,17.0,17.0,59300.0,13.9409,13.9491,13.8756,13.8756,59300.0
2010-05-04 10:05:00,17.0,17.09,16.94,17.06,94500.0,13.8756,13.9491,13.8267,13.9246,94500.0
2010-05-04 10:10:00,17.07,17.1,17.0,17.04,74700.0,13.9328,13.9573,13.8756,13.9083,74700.0
2010-05-04 10:15:00,17.03,17.04,16.99,17.01,62000.0,13.9001,13.9083,13.8675,13.8838,62000.0
2010-05-04 10:20:00,17.01,17.13,17.0,17.13,70900.0,13.8838,13.9817,13.8756,13.9817,70900.0
2010-05-04 10:25:00,17.14,17.16,17.02,17.03,72300.0,13.9899,14.0062,13.892,13.9001,72300.0
2010-05-04 10:30:00,17.02,17.04,16.97,16.97,50200.0,13.892,13.9083,13.8511,13.8511,50200.0
2010-05-04 10:35:00,16.97,16.97,16.92,16.93,171900.0,13.8511,13.8511,13.8103,13.8185,171900.0
2010-05-04 10:40:00,16.93,16.93,16.9,16.9,83500.0,13.8185,13.8185,13.794,13.794,83500.0
2010-05-04 10:45:00,16.91,16.92,16.9,16.91,31000.0,13.8022,13.8103,13.794,13.8022,31000.0
2010-05-04 10:50:00,16.92,17.0,16.9,16.97,58100.0,13.8103,13.8756,13.794,13.8511,58100.0
2010-05-04 10:55:00,16.96,16.98,16.9,16.92,91000.0,13.843,13.8593,13.794,13.8103,91000.0
2010-05-04 11:00:00,16.91,16.91,16.85,16.86,85300.0,13.8022,13.8022,13.7532,13.7614,85300.0
2010-05-04 11:05:00,16.85,16.86,16.83,16.84,74600.0,13.7532,13.7614,13.7369,13.745,74600.0
2010-05-04 11:10:00,16.85,16.88,16.83,16.87,77800.0,13.7532,13.7777,13.7369,13.7695,77800.0
2010-05-04 11:15:00,16.87,16.93,16.87,16.93,60000.0,13.7695,13.8185,13.7695,13.8185,60000.0
2010-05-04 11:20:00,16.93,16.93,16.87,16.9,59200.0,13.8185,13.8185,13.7695,13.794,59200.0
2010-05-04 11:25:00,16.91,16.92,16.85,16.87,63300.0,13.8022,13.8103,13.7532,13.7695,63300.0
2010-05-04 11:30:00,16.87,16.96,16.86,16.94,70700.0,13.7695,13.843,13.7614,13.8267,70700.0
2010-05-04 11:35:00,16.94,17.0,16.93,17.0,63300.0,13.8267,13.8756,13.8185,13.8756,63300.0
2010-05-04 11:40:00,16.99,17.02,16.97,16.97,46200.0,13.8675,13.892,13.8511,13.8511,46200.0
2010-05-04 11:45:00,16.97,16.97,16.93,16.93,26500.0,13.8511,13.8511,13.8185,13.8185,26500.0
2010-05-04 11:50:00,16.93,16.94,16.91,16.94,26400.0,13.8185,13.8267,13.8022,13.8267,26400.0
2010-05-04 11:55:00,16.94,16.95,16.92,16.94,37600.0,13.8267,13.8348,13.8103,13.8267,37600.0
2010-05-04 12:00:00,16.94,16.95,16.92,16.92,51500.0,13.8267,13.8348,13.8103,13.8103,51500.0
2010-05-04 12:05:00,16.92,16.92,16.87,16.9,170400.0,13.8103,13.8103,13.7695,13.794,170400.0
2010-05-04 12:10:00,16.9,16.92,16.89,16.91,50600.0,13.794,13.8103,13.7859,13.8022,50600.0
2010-05-04 12:15:00,16.9,16.92,16.87,16.9,115500.0,13.794,13.8103,13.7695,13.794,115500.0
2010-05-04 12:20:00,16.9,16.9,16.86,16.88,129500.0,13.794,13.794,13.7614,13.7777,129500.0
2010-05-04 12:25:00,16.88,16.92,16.88,16.89,87200.0,13.7777,13.8103,13.7777,13.7859,87200.0
2010-05-04 12:30:00,16.9,16.92,16.88,16.9,183500.0,13.794,13.8103,13.7777,13.794,183500.0
2010-05-04 12:35:00,16.9,16.94,16.89,16.94,52300.0,13.794,13.8267,13.7859,13.8267,52300.0
2010-05-04 12:40:00,16.94,16.95,16.9,16.92,25800.0,13.8267,13.8348,13.794,13.8103,25800.0
2010-05-04 12:45:00,16.92,16.99,16.92,16.99,78800.0,13.8103,13.8675,13.8103,13.8675,78800.0
2010-05-04 12:50:00,16.99,17.03,16.99,17.0,119900.0,13.8675,13.9001,13.8675,13.8756,119900.0
2010-05-04 12:55:00,17.0,17.01,16.96,17.0,86600.0,13.8756,13.8838,13.843,13.8756,86600.0
2010-05-04 13:00:00,17.0,17.01,16.88,16.89,174500.0,13.8756,13.8838,13.7777,13.7859,174500.0
2010-05-04 13:05:00,16.89,16.91,16.88,16.89,36600.0,13.7859,13.8022,13.7777,13.7859,36600.0
2010-05-04 13:10:00,16.89,16.9,16.85,16.85,55700.0,13.7859,13.794,13.7532,13.7532,55700.0
2010-05-04 13:15:00,16.86,16.88,16.84,16.84,44500.0,13.7614,13.7777,13.745,13.745,44500.0
2010-05-04 13:20:00,16.83,16.87,16.83,16.83,49000.0,13.7369,13.7695,13.7369,13.7369,49000.0
2010-05-04 13:25:00,16.83,16.86,16.83,16.85,54000.0,13.7369,13.7614,13.7369,13.7532,54000.0
2010-05-04 13:30:00,16.85,16.89,16.85,16.87,30400.0,13.7532,13.7859,13.7532,13.7695,30400.0
2010-05-04 13:35:00,16.88,16.89,16.83,16.86,42800.0,13.7777,13.7859,13.7369,13.7614,42800.0
2010-05-04 13:40:00,16.87,16.89,16.86,16.89,42000.0,13.7695,13.7859,13.7614,13.7859,42000.0
2010-05-04 13:45:00,16.89,16.94,16.87,16.92,69400.0,13.7859,13.8267,13.7695,13.8103,69400.0
2010-05-04 13:50:00,16.91,16.91,16.88,16.9,60800.0,13.8022,13.8022,13.7777,13.794,60800.0
2010-05-04 13:55:00,16.9,16.9,16.86,16.89,75800.0,13.794,13.794,13.7614,13.7859,75800.0
2010-05-04 14:00:00,16.89,16.9,16.85,16.89,71100.0,13.7859,13.794,13.7532,13.7859,71100.0
2010-05-04 14:05:00,16.89,16.91,16.87,16.91,41900.0,13.7859,13.8022,13.7695,13.8022,41900.0
2010-05-04 14:10:00,16.91,16.92,16.9,16.9,36400.0,13.8022,13.8103,13.794,13.794,36400.0
2010-05-04 14:15:00,16.91,16.91,16.84,16.85,63100.0,13.8022,13.8022,13.745,13.7532,63100.0
2010-05-04 14:20:00,16.85,16.86,16.83,16.84,46700.0,13.7532,13.7614,13.7369,13.745,46700.0
2010-05-04 14:25:00,16.85,16.87,16.82,16.82,84900.0,13.7532,13.7695,13.7287,13.7287,84900.0
2010-05-04 14:30:00,16.82,16.87,16.8,16.81,77500.0,13.7287,13.7695,13.7124,13.7206,77500.0
2010-05-04 14:35:00,16.81,16.82,16.79,16.8,83700.0,13.7206,13.7287,13.7042,13.7124,83700.0
2010-05-04 14:40:00,16.79,16.82,16.77,16.78,92500.0,13.7042,13.7287,13.6879,13.6961,92500.0
2010-05-04 14:45:00,16.77,16.81,16.75,16.75,105800.0,13.6879,13.7206,13.6716,13.6716,105800.0
2010-05-04 14:50:00,16.75,16.78,16.74,16.75,92500.0,13.6716,13.6961,13.6634,13.6716,92500.0
2010-05-04 14:55:00,16.76,16.8,16.74,16.78,111100.0,13.6797,13.7124,13.6634,13.6961,111100.0
2010-05-04 15:00:00,16.78,16.82,16.73,16.82,96900.0,13.6961,13.7287,13.6553,13.7287,96900.0
2010-05-04 15:05:00,16.81,16.84,16.79,16.81,99400.0,13.7206,13.745,13.7042,13.7206,99400.0
2010-05-04 15:10:00,16.81,16.83,16.8,16.81,57900.0,13.7206,13.7369,13.7124,13.7206,57900.0
2010-05-04 15:15:00,16.81,16.91,16.81,16.9,125700.0,13.7206,13.8022,13.7206,13.794,125700.0
2010-05-04 15:20:00,16.9,16.91,16.86,16.9,98700.0,13.794,13.8022,13.7614,13.794,98700.0
2010-05-04 15:25:00,16.89,16.9,16.83,16.85,113900.0,13.7859,13.794,13.7369,13.7532,113900.0
2010-05-04 15:30:00,16.85,16.86,16.83,16.83,105900.0,13.7532,13.7614,13.7369,13.7369,105900.0
2010-05-04 15:35:00,16.84,16.84,16.77,16.77,103200.0,13.745,13.745,13.6879,13.6879,103200.0
2010-05-04 15:40:00,16.77,16.78,16.73,16.76,203000.0,13.6879,13.6961,13.6553,13.6797,203000.0
2010-05-04 15:45:00,16.76,16.8,16.76,16.79,132600.0,13.6797,13.7124,13.6797,13.7042,132600.0
2010-05-04 15:50:00,16.79,16.84,16.79,16.84,314100.0,13.7042,13.745,13.7042,13.745,314100.0
2010-05-04 15:55:00,16.84,16.84,16.79,16.8,368800.0,13.745,13.745,13.7042,13.7124,368800.0
2010-05-05 09:30:00,16.5,16.5,16.12,16.13,350800.0,13.4675,13.4675,13.1574,13.1655,350800.0
2010-05-05 09:35:00,16.14,16.18,16.01,16.01,267800.0,13.1737,13.2063,13.0676,13.0676,267800.0
2010-05-05 09:40:00,16.01,16.15,15.95,16.15,392700.0,13.0676,13.1819,13.0186,13.1819,392700.0
2010-05-05 09:45:00,16.15,16.48,16.12,16.45,242400.0,13.1819,13.4512,13.1574,13.4267,242400.0
2010-05-05 09:50:00,16.44,16.45,16.26,16.3,196600.0,13.4186,13.4267,13.2716,13.3043,196600.0
2010-05-05 09:55:00,16.31,16.4,16.29,16.37,101400.0,13.3124,13.3859,13.2961,13.3614,101400.0
2010-05-05 10:00:00,16.37,16.42,16.33,16.41,155300.0,13.3614,13.4022,13.3288,13.3941,155300.0
2010-05-05 10:05:00,16.41,16.56,16.37,16.5,207300.0,13.3941,13.5165,13.3614,13.4675,207300.0
2010-05-05 10:10:00,16.5,16.62,16.46,16.46,191600.0,13.4675,13.5655,13.4349,13.4349,191600.0
2010-05-05 10:15:00,16.47,16.54,16.4,16.51,95200.0,13.443,13.5002,13.3859,13.4757,95200.0
2010-05-05 10:20:00,16.51,16.56,16.48,16.54,155200.0,13.4757,13.5165,13.4512,13.5002,155200.0
2010-05-05 10:25:00,16.54,16.54,16.45,16.46,105700.0,13.5002,13.5002,13.4267,13.4349,105700.0
2010-05-05 10:30:00,16.46,16.49,16.45,16.47,52500.0,13.4349,13.4594,13.4267,13.443,52500.0
2010-05-05 10:35:00,16.47,16.51,16.42,16.43,62200.0,13.443,13.4757,13.4022,13.4104,62200.0
2010-05-05 10:40:00,16.42,16.56,16.41,16.53,75500.0,13.4022,13.5165,13.3941,13.492,75500.0
2010-05-05 10:45:00,16.53,16.62,16.53,16.62,57300.0,13.492,13.5655,13.492,13.5655,57300.0
2010-05-05 10:50:00,16.62,16.67,16.58,16.6,53400.0,13.5655,13.6063,13.5328,13.5491,53400.0
2010-05-05 10:55:00,16.6,16.71,16.6,16.68,55000.0,13.5491,13.6389,13.5491,13.6144,55000.0
2010-05-05 11:00:00,16.67,16.67,16.54,16.57,61700.0,13.6063,13.6063,13.5002,13.5247,61700.0
2010-05-05 11:05:00,16.57,16.57,16.48,16.52,82500.0,13.5247,13.5247,13.4512,13.4839,82500.0
2010-05-05 11:10:00,16.52,16.62,16.49,16.62,40400.0,13.4839,13.5655,13.4594,13.5655,40400.0
2010-05-05 11:15:00,16.63,16.64,16.56,16.64,42300.0,13.5736,13.5818,13.5165,13.5818,42300.0
2010-05-05 11:20:00,16.64,16.7,16.62,16.7,46800.0,13.5818,13.6308,13.5655,13.6308,46800.0
2010-05-05 11:25:00,16.69,16.73,16.57,16.63,43600.0,13.6226,13.6553,13.5247,13.5736,43600.0
2010-05-05 11:30:00,16.63,16.69,16.6,16.6,38900.0,13.5736,13.6226,13.5491,13.5491,38900.0
2010-05-05 11:35:00,16.6,16.72,16.59,16.72,41000.0,13.5491,13.6471,13.541,13.6471,41000.0
2010-05-05 11:40:00,16.71,16.74,16.62,16.74,56400.0,13.6389,13.6634,13.5655,13.6634,56400.0
2010-05-05 11:45:00,16.74,16.79,16.7,16.78,59000.0,13.6634,13.7042,13.6308,13.6961,59000.0
2010-05-05 11:50:00,16.78,16.81,16.73,16.74,41500.0,13.6961,13.7206,13.6553,13.6634,41500.0
2010-05-05 11:55:00,16.75,16.81,16.75,16.8,43300.0,13.6716,13.7206,13.6716,13.7124,43300.0
2010-05-05 12:00:00,16.8,16.8,16.71,16.74,60800.0,13.7124,13.7124,13.6389,13.6634,60800.0
2010-05-05 12:05:00,16.73,16.73,16.66,16.68,36400.0,13.6553,13.6553,13.5981,13.6144,36400.0
2010-05-05 12:10:00,16.69,16.69,16.58,16.58,48400.0,13.6226,13.6226,13.5328,13.5328,48400.0
2010-05-05 12:15:00,16.58,16.6,16.54,16.57,34700.0,13.5328,13.5491,13.5002,13.5247,34700.0
2010-05-05 12:20:00,16.57,16.57,16.46,16.47,43800.0,13.5247,13.5247,13.4349,13.443,43800.0
2010-05-05 12:25:00,16.48,16.52,16.44,16.44,19800.0,13.4512,13.4839,13.4186,13.4186,19800.0
2010-05-05 12:30:00,16.44,16.52,16.42,16.5,36000.0,13.4186,13.4839,13.4022,13.4675,36000.0
2010-05-05 12:35:00,16.49,16.49,16.44,16.47,26500.0,13.4594,13.4594,13.4186,13.443,26500.0
2010-05-05 12:40:00,16.47,16.48,16.4,16.42,52000.0,13.443,13.4512,13.3859,13.4022,52000.0
2010-05-05 12:45:00,16.41,16.47,16.41,16.46,50700.0,13.3941,13.443,13.3941,13.4349,50700.0
2010-05-05 12:50:00,16.47,16.51,16.44,16.51,25700.0,13.443,13.4757,13.4186,13.4757,25700.0
2010-05-05 12:55:00,16.51,16.52,16.47,16.49,22100.0,13.4757,13.4839,13.443,13.4594,22100.0
2010-05-05 13:00:00,16.5,16.53,16.42,16.45,33400.0,13.4675,13.492,13.4022,13.4267,33400.0
2010-05-05 13:05:00,16.45,16.55,16.45,16.55,47800.0,13.4267,13.5083,13.4267,13.5083,47800.0
2010-05-05 13:10:00,16.55,16.55,16.46,16.46,37000.0,13.5083,13.5083,13.4349,13.4349,37000.0
2010-05-05 13:15:00,16.47,16.51,16.46,16.5,28900.0,13.443,13.4757,13.4349,13.4675,28900.0
2010-05-05 13:20:00,16.5,16.58,16.49,16.56,43100.0,13.4675,13.5328,13.4594,13.5165,43100.0
2010-05-05 13:25:00,16.56,16.56,16.48,16.5,26400.0,13.5165,13.5165,13.4512,13.4675,26400.0
2010-05-05 13:30:00,16.5,16.53,16.49,16.53,34900.0,13.4675,13.492,13.4594,13.492,34900.0
2010-05-05 13:35:00,16.51,16.55,16.47,16.53,27900.0,13.4757,13.5083,13.443,13.492,27900.0
2010-05-05 13:40:00,16.54,16.55,16.46,16.47,21900.0,13.5002,13.5083,13.4349,13.443,21900.0
2010-05-05 13:45:00,16.46,16.54,16.45,16.54,20800.0,13.4349,13.5002,13.4267,13.5002,20800.0
2010-05-05 13:50:00,16.54,16.55,16.51,16.55,16900.0,13.5002,13.5083,13.4757,13.5083,16900.0
2010-05-05 13:55:00,16.54,16.56,16.48,16.48,16100.0,13.5002,13.5165,13.4512,13.4512,16100.0
2010-05-05 14:00:00,16.47,16.49,16.43,16.44,35400.0,13.443,13.4594,13.4104,13.4186,35400.0
2010-05-05 14:05:00,16.45,16.51,16.42,16.48,31800.0,13.4267,13.4757,13.4022,13.4512,31800.0
2010-05-05 14:10:00,16.47,16.5,16.46,16.47,17400.0,13.443,13.4675,13.4349,13.443,17400.0
2010-05-05 14:15:00,16.47,16.5,16.44,16.47,24100.0,13.443,13.4675,13.4186,13.443,24100.0
2010-05-05 14:20:00,16.47,16.51,16.45,16.47,22200.0,13.443,13.4757,13.4267,13.443,22200.0
2010-05-05 14:25:00,16.47,16.49,16.42,16.44,24700.0,13.443,13.4594,13.4022,13.4186,24700.0
2010-05-05 14:30:00,16.44,16.44,16.4,16.42,25900.0,13.4186,13.4186,13.3859,13.4022,25900.0
2010-05-05 14:35:00,16.42,16.44,16.37,16.38,45400.0,13.4022,13.4186,13.3614,13.3696,45400.0
2010-05-05 14:40:00,16.38,16.42,16.37,16.37,68100.0,13.3696,13.4022,13.3614,13.3614,68100.0
2010-05-05 14:45:00,16.38,16.39,16.35,16.35,36700.0,13.3696,13.3777,13.3451,13.3451,36700.0
2010-05-05 14:50:00,16.35,16.35,16.3,16.32,90400.0,13.3451,13.3451,13.3043,13.3206,90400.0
2010-05-05 14:55:00,16.3,16.36,16.3,16.31,127500.0,13.3043,13.3533,13.3043,13.3124,127500.0
2010-05-05 15:00:00,16.32,16.37,16.31,16.36,185800.0,13.3206,13.3614,13.3124,13.3533,185800.0
2010-05-05 15:05:00,16.36,16.37,16.33,16.37,124800.0,13.3533,13.3614,13.3288,13.3614,124800.0
2010-05-05 15:10:00,16.37,16.38,16.32,16.37,145300.0,13.3614,13.3696,13.3206,13.3614,145300.0
2010-05-05 15:15:00,16.38,16.38,16.29,16.32,156400.0,13.3696,13.3696,13.2961,13.3206,156400.0
2010-05-05 15:20:00,16.33,16.41,16.33,16.4,96600.0,13.3288,13.3941,13.3288,13.3859,96600.0
2010-05-05 15:25:00,16.4,16.41,16.31,16.35,148000.0,13.3859,13.3941,13.3124,13.3451,148000.0
2010-05-05 15:30:00,16.34,16.35,16.31,16.33,78400.0,13.3369,13.3451,13.3124,13.3288,78400.0
2010-05-05 15:35:00,16.32,16.35,16.28,16.34,109700.0,13.3206,13.3451,13.288,13.3369,109700.0
2010-05-05 15:40:00,16.34,16.39,16.34,16.39,132000.0,13.3369,13.3777,13.3369,13.3777,132000.0
2010-05-05 15:45:00,16.38,16.38,16.33,16.37,198700.0,13.3696,13.3696,13.3288,13.3614,198700.0
2010-05-05 15:50:00,16.38,16.46,16.38,16.43,302000.0,13.3696,13.4349,13.3696,13.4104,302000.0
2010-05-05 15:55:00,16.44,16.47,16.41,16.43,257900.0,13.4186,13.443,13.3941,13.4104,257900.0
2010-05-06 09:30:00,16.3,16.37,16.06,16.37,165300.0,13.3043,13.3614,13.1084,13.3614,165300.0
2010-05-06 09:35:00,16.35,16.46,16.31,16.41,134100.0,13.3451,13.4349,13.3124,13.3941,134100.0
2010-05-06 09:40:00,16.42,16.58,16.41,16.58,53800.0,13.4022,13.5328,13.3941,13.5328,53800.0
2010-05-06 09:45:00,16.58,16.6,16.31,16.34,89500.0,13.5328,13.5491,13.3124,13.3369,89500.0
2010-05-06 09:50:00,16.35,16.45,16.3,16.35,62100.0,13.3451,13.4267,13.3043,13.3451,62100.0
2010-05-06 09:55:00,16.36,16.53,16.32,16.49,53200.0,13.3533,13.492,13.3206,13.4594,53200.0
2010-05-06 10:00:00,16.51,16.59,16.41,16.54,78300.0,13.4757,13.541,13.3941,13.5002,78300.0
2010-05-06 10:05:00,16.54,16.55,16.45,16.48,92400.0,13.5002,13.5083,13.4267,13.4512,92400.0
2010-05-06 10:10:00,16.49,16.49,16.38,16.41,88400.0,13.4594,13.4594,13.3696,13.3941,88400.0
2010-05-06 10:15:00,16.42,16.46,16.35,16.44,56600.0,13.4022,13.4349,13.3451,13.4186,56600.0
2010-05-06 10:20:00,16.42,16.42,16.31,16.37,46700.0,13.4022,13.4022,13.3124,13.3614,46700.0
2010-05-06 10:25:00,16.37,16.37,16.25,16.25,43500.0,13.3614,13.3614,13.2635,13.2635,43500.0
2010-05-06 10:30:00,16.25,16.28,16.2,16.26,38900.0,13.2635,13.288,13.2227,13.2716,38900.0
2010-05-06 10:35:00,16.26,16.3,16.23,16.3,37600.0,13.2716,13.3043,13.2472,13.3043,37600.0
2010-05-06 10:40:00,16.29,16.32,16.21,16.21,32400.0,13.2961,13.3206,13.2308,13.2308,32400.0
2010-05-06 10:45:00,16.21,16.21,16.12,16.16,47400.0,13.2308,13.2308,13.1574,13.19,47400.0
2010-05-06 10:50:00,16.16,16.17,16.11,16.11,48900.0,13.19,13.1982,13.1492,13.1492,48900.0
2010-05-06 10:55:00,16.1,16.16,16.06,16.14,79600.0,13.141,13.19,13.1084,13.1737,79600.0
2010-05-06 11:00:00,16.15,16.19,16.12,16.17,97900.0,13.1819,13.2145,13.1574,13.1982,97900.0
2010-05-06 11:05:00,16.18,16.19,16.13,16.15,51600.0,13.2063,13.2145,13.1655,13.1819,51600.0
2010-05-06 11:10:00,16.15,16.16,16.02,16.03,64200.0,13.1819,13.19,13.0757,13.0839,64200.0
2010-05-06 11:15:00,16.03,16.1,16.01,16.07,89300.0,13.0839,13.141,13.0676,13.1166,89300.0
2010-05-06 11:20:00,16.08,16.13,16.07,16.12,40400.0,13.1247,13.1655,13.1166,13.1574,40400.0
2010-05-06 11:25:00,16.11,16.2,16.1,16.18,51800.0,13.1492,13.2227,13.141,13.2063,51800.0
2010-05-06 11:30:00,16.17,16.18,16.07,16.07,39400.0,13.1982,13.2063,13.1166,13.1166,39400.0
2010-05-06 11:35:00,16.07,16.14,16.04,16.13,51200.0,13.1166,13.1737,13.0921,13.1655,51200.0
2010-05-06 11:40:00,16.12,16.13,16.05,16.11,35700.0,13.1574,13.1655,13.1002,13.1492,35700.0
2010-05-06 11:45:00,16.11,16.11,15.98,15.99,132900.0,13.1492,13.1492,13.0431,13.0513,132900.0
2010-05-06 11:50:00,15.99,16.02,15.95,15.99,117100.0,13.0513,13.0757,13.0186,13.0513,117100.0
2010-05-06 11:55:00,15.99,16.05,15.99,16.02,70500.0,13.0513,13.1002,13.0513,13.0757,70500.0
2010-05-06 12:00:00,16.03,16.09,15.98,15.98,190100.0,13.0839,13.1329,13.0431,13.0431,190100.0
2010-05-06 12:05:00,15.99,16.04,15.99,16.01,57100.0,13.0513,13.0921,13.0513,13.0676,57100.0
2010-05-06 12:10:00,16.0,16.11,16.0,16.1,74100.0,13.0594,13.1492,13.0594,13.141,74100.0
2010-05-06 12:15:00,16.1,16.17,16.09,16.12,68400.0,13.141,13.1982,13.1329,13.1574,68400.0
2010-05-06 12:20:00,16.13,16.2,16.08,16.09,39600.0,13.1655,13.2227,13.1247,13.1329,39600.0
2010-05-06 12:25:00,16.1,16.11,16.06,16.1,59300.0,13.141,13.1492,13.1084,13.141,59300.0
2010-05-06 12:30:00,16.1,16.17,16.09,16.15,48200.0,13.141,13.1982,13.1329,13.1819,48200.0
2010-05-06 12:35:00,16.15,16.15,16.01,16.04,96200.0,13.1819,13.1819,13.0676,13.0921,96200.0
2010-05-06 12:40:00,16.04,16.07,16.03,16.03,65600.0,13.0921,13.1166,13.0839,13.0839,65600.0
2010-05-06 12:45:00,16.03,16.03,15.95,15.95,80100.0,13.0839,13.0839,13.0186,13.0186,80100.0
2010-05-06 12:50:00,15.95,15.96,15.94,15.96,122200.0,13.0186,13.0268,13.0104,13.0268,122200.0
2010-05-06 12:55:00,15.96,15.96,15.91,15.94,56800.0,13.0268,13.0268,12.986,13.0104,56800.0
2010-05-06 13:00:00,15.94,15.97,15.93,15.95,56600.0,13.0104,13.0349,13.0023,13.0186,56600.0
2010-05-06 13:05:00,15.94,15.95,15.91,15.95,30700.0,13.0104,13.0186,12.986,13.0186,30700.0
2010-05-06 13:10:00,15.95,15.95,15.88,15.88,43900.0,13.0186,13.0186,12.9615,12.9615,43900.0
2010-05-06 13:15:00,15.88,15.9,15.81,15.82,99800.0,12.9615,12.9778,12.9043,12.9125,99800.0
2010-05-06 13:20:00,15.82,15.85,15.76,15.76,130000.0,12.9125,12.937,12.8635,12.8635,130000.0
2010-05-06 13:25:00,15.76,15.79,15.75,15.78,72600.0,12.8635,12.888,12.8554,12.8799,72600.0
2010-05-06 13:30:00,15.79,15.84,15.77,15.77,72500.0,12.888,12.9288,12.8717,12.8717,72500.0
2010-05-06 13:35:00,15.78,15.79,15.71,15.73,96400.0,12.8799,12.888,12.8227,12.839,96400.0
2010-05-06 13:40:00,15.72,15.77,15.65,15.75,106800.0,12.8309,12.8717,12.7737,12.8554,106800.0
2010-05-06 13:45:00,15.77,15.82,15.76,15.78,59300.0,12.8717,12.9125,12.8635,12.8799,59300.0
2010-05-06 13:50:00,15.78,15.78,15.71,15.72,79600.0,12.8799,12.8799,12.8227,12.8309,79600.0
2010-05-06 13:55:00,15.71,15.72,15.65,15.68,63700.0,12.8227,12.8309,12.7737,12.7982,63700.0
2010-05-06 14:00:00,15.7,15.72,15.63,15.63,56300.0,12.8146,12.8309,12.7574,12.7574,56300.0
2010-05-06 14:05:00,15.63,15.65,15.55,15.56,82700.0,12.7574,12.7737,12.6921,12.7003,82700.0
2010-05-06 14:10:00,15.56,15.57,15.45,15.52,133000.0,12.7003,12.7084,12.6105,12.6676,133000.0
2010-05-06 14:15:00,15.52,15.53,15.4,15.4,107900.0,12.6676,12.6758,12.5697,12.5697,107900.0
2010-05-06 14:20:00,15.4,15.42,15.26,15.41,247600.0,12.5697,12.586,12.4554,12.5779,247600.0
2010-05-06 14:25:00,15.41,15.43,15.32,15.35,171300.0,12.5779,12.5942,12.5044,12.5289,171300.0
2010-05-06 14:30:00,15.34,15.38,15.24,15.24,169600.0,12.5207,12.5534,12.4391,12.4391,169600.0
2010-05-06 14:35:00,15.24,15.25,14.96,14.97,358700.0,12.4391,12.4473,12.2106,12.2187,358700.0
2010-05-06 14:40:00,14.97,15.02,14.6,14.65,359000.0,12.2187,12.2595,11.9167,11.9575,359000.0
2010-05-06 14:45:00,14.65,14.79,14.41,14.73,268200.0,11.9575,12.0718,11.7616,12.0228,268200.0
2010-05-06 14:50:00,14.74,15.57,14.55,15.3,234900.0,12.031,12.7084,11.8759,12.4881,234900.0
2010-05-06 14:55:00,15.3,15.44,15.2,15.29,147600.0,12.4881,12.6023,12.4064,12.4799,147600.0
2010-05-06 15:00:00,15.27,15.54,15.23,15.48,219800.0,12.4636,12.684,12.4309,12.635,219800.0
2010-05-06 15:05:00,15.49,15.74,15.48,15.71,149400.0,12.6432,12.8472,12.635,12.8227,149400.0
2010-05-06 15:10:00,15.71,15.74,15.34,15.4,134600.0,12.8227,12.8472,12.5207,12.5697,134600.0
2010-05-06 15:15:00,15.4,15.62,15.33,15.34,142100.0,12.5697,12.7493,12.5126,12.5207,142100.0
2010-05-06 15:20:00,15.34,15.35,15.11,15.32,173900.0,12.5207,12.5289,12.333,12.5044,173900.0
2010-05-06 15:25:00,15.33,15.47,15.18,15.46,146600.0,12.5126,12.6268,12.3901,12.6187,146600.0
2010-05-06 15:30:00,15.46,15.6,15.44,15.57,135600.0,12.6187,12.7329,12.6023,12.7084,135600.0
2010-05-06 15:35:00,15.57,15.65,15.45,15.52,201600.0,12.7084,12.7737,12.6105,12.6676,201600.0
2010-05-06 15:40:00,15.52,15.64,15.51,15.61,160600.0,12.6676,12.7656,12.6595,12.7411,160600.0
2010-05-06 15:45:00,15.6,15.76,15.57,15.76,236300.0,12.7329,12.8635,12.7084,12.8635,236300.0
2010-05-06 15:50:00,15.75,15.75,15.54,15.65,239200.0,12.8554,12.8554,12.684,12.7737,239200.0
2010-05-06 15:55:00,15.64,15.65,15.5,15.5,407000.0,12.7656,12.7737,12.6513,12.6513,407000.0
2010-05-07 09:30:00,15.23,15.25,14.7,15.08,235900.0,12.4309,12.4473,11.9983,12.3085,235900.0
2010-05-07 09:35:00,15.07,15.37,15.0,15.33,156400.0,12.3003,12.5452,12.2432,12.5126,156400.0
2010-05-07 09:40:00,15.33,15.42,15.23,15.41,82800.0,12.5126,12.586,12.4309,12.5779,82800.0
2010-05-07 09:45:00,15.4,15.49,15.19,15.21,158800.0,12.5697,12.6432,12.3983,12.4146,158800.0
2010-05-07 09:50:00,15.2,15.35,15.1,15.1,95900.0,12.4064,12.5289,12.3248,12.3248,95900.0
2010-05-07 09:55:00,15.11,15.18,14.98,15.01,115400.0,12.333,12.3901,12.2269,12.2514,115400.0
2010-05-07 10:00:00,15.0,15.03,14.77,14.78,175500.0,12.2432,12.2677,12.0555,12.0636,175500.0
2010-05-07 10:05:00,14.79,15.02,14.72,14.87,172800.0,12.0718,12.2595,12.0147,12.1371,172800.0
2010-05-07 10:10:00,14.86,14.95,14.76,14.78,197400.0,12.1289,12.2024,12.0473,12.0636,197400.0
2010-05-07 10:15:00,14.79,14.86,14.71,14.73,215800.0,12.0718,12.1289,12.0065,12.0228,215800.0
2010-05-07 10:20:00,14.73,14.83,14.63,14.65,222600.0,12.0228,12.1045,11.9412,11.9575,222600.0
2010-05-07 10:25:00,14.66,14.68,14.27,14.44,425000.0,11.9657,11.982,11.6474,11.7861,425000.0
2010-05-07 10:30:00,14.45,14.56,14.42,14.46,394500.0,11.7943,11.8841,11.7698,11.8025,394500.0
2010-05-07 10:35:00,14.46,14.78,14.45,14.67,237700.0,11.8025,12.0636,11.7943,11.9739,237700.0
2010-05-07 10:40:00,14.66,14.77,14.54,14.58,170700.0,11.9657,12.0555,11.8677,11.9004,170700.0
2010-05-07 10:45:00,14.58,14.89,14.58,14.85,209800.0,11.9004,12.1534,11.9004,12.1208,209800.0
2010-05-07 10:50:00,14.85,14.99,14.76,14.98,272900.0,12.1208,12.235,12.0473,12.2269,272900.0
2010-05-07 10:55:00,14.98,14.99,14.83,14.85,114100.0,12.2269,12.235,12.1045,12.1208,114100.0
2010-05-07 11:00:00,14.85,14.99,14.81,14.96,126100.0,12.1208,12.235,12.0881,12.2106,126100.0
2010-05-07 11:05:00,14.95,15.11,14.94,15.05,135300.0,12.2024,12.333,12.1942,12.284,135300.0
2010-05-07 11:10:00,15.06,15.17,15.04,15.07,173200.0,12.2922,12.382,12.2759,12.3003,173200.0
2010-05-07 11:15:00,15.06,15.18,14.98,14.98,273700.0,12.2922,12.3901,12.2269,12.2269,273700.0
2010-05-07 11:20:00,14.99,15.09,14.95,14.98,201900.0,12.235,12.3167,12.2024,12.2269,201900.0
2010-05-07 11:25:00,14.98,15.0,14.87,14.9,186200.0,12.2269,12.2432,12.1371,12.1616,186200.0
2010-05-07 11:30:00,14.89,15.04,14.78,15.0,227800.0,12.1534,12.2759,12.0636,12.2432,227800.0
2010-05-07 11:35:00,15.0,15.05,14.89,14.96,136500.0,12.2432,12.284,12.1534,12.2106,136500.0
2010-05-07 11:40:00,14.96,15.05,14.94,15.04,123200.0,12.2106,12.284,12.1942,12.2759,123200.0
2010-05-07 11:45:00,15.04,15.15,15.03,15.12,114000.0,12.2759,12.3656,12.2677,12.3412,114000.0
2010-05-07 11:50:00,15.12,15.2,15.0,15.16,109500.0,12.3412,12.4064,12.2432,12.3738,109500.0
2010-05-07 11:55:00,15.15,15.16,15.07,15.13,60500.0,12.3656,12.3738,12.3003,12.3493,60500.0
2010-05-07 12:00:00,15.14,15.14,15.03,15.08,90000.0,12.3575,12.3575,12.2677,12.3085,90000.0
2010-05-07 12:05:00,15.08,15.16,15.08,15.14,70000.0,12.3085,12.3738,12.3085,12.3575,70000.0
2010-05-07 12:10:00,15.14,15.17,15.09,15.13,70600.0,12.3575,12.382,12.3167,12.3493,70600.0
2010-05-07 12:15:00,15.13,15.24,15.12,15.23,95600.0,12.3493,12.4391,12.3412,12.4309,95600.0
2010-05-07 12:20:00,15.22,15.23,15.09,15.1,65500.0,12.4228,12.4309,12.3167,12.3248,65500.0
2010-05-07 12:25:00,15.1,15.14,15.04,15.13,89600.0,12.3248,12.3575,12.2759,12.3493,89600.0
2010-05-07 12:30:00,15.13,15.13,15.0,15.07,66500.0,12.3493,12.3493,12.2432,12.3003,66500.0
2010-05-07 12:35:00,15.06,15.17,15.03,15.08,101800.0,12.2922,12.382,12.2677,12.3085,101800.0
2010-05-07 12:40:00,15.09,15.2,15.08,15.1,95600.0,12.3167,12.4064,12.3085,12.3248,95600.0
2010-05-07 12:45:00,15.09,15.17,15.07,15.11,59100.0,12.3167,12.382,12.3003,12.333,59100.0
2010-05-07 12:50:00,15.12,15.23,15.04,15.09,65100.0,12.3412,12.4309,12.2759,12.3167,65100.0
2010-05-07 12:55:00,15.09,15.16,15.05,15.08,52100.0,12.3167,12.3738,12.284,12.3085,52100.0
2010-05-07 13:00:00,15.07,15.13,15.06,15.09,54300.0,12.3003,12.3493,12.2922,12.3167,54300.0
2010-05-07 13:05:00,15.09,15.11,14.99,14.99,64400.0,12.3167,12.333,12.235,12.235,64400.0
2010-05-07 13:10:00,15.0,15.02,14.94,14.99,79000.0,12.2432,12.2595,12.1942,12.235,79000.0
2010-05-07 13:15:00,15.0,15.15,14.98,15.01,58900.0,12.2432,12.3656,12.2269,12.2514,58900.0
2010-05-07 13:20:00,15.02,15.03,14.97,14.99,57700.0,12.2595,12.2677,12.2187,12.235,57700.0
2010-05-07 13:25:00,14.99,15.02,14.96,14.97,66800.0,12.235,12.2595,12.2106,12.2187,66800.0
2010-05-07 13:30:00,14.97,15.06,14.96,15.06,50300.0,12.2187,12.2922,12.2106,12.2922,50300.0
2010-05-07 13:35:00,15.07,15.1,15.03,15.08,54700.0,12.3003,12.3248,12.2677,12.3085,54700.0
2010-05-07 13:40:00,15.09,15.21,15.09,15.2,60700.0,12.3167,12.4146,12.3167,12.4064,60700.0
2010-05-07 13:45:00,15.21,15.23,15.18,15.19,66800.0,12.4146,12.4309,12.3901,12.3983,66800.0
2010-05-07 13:50:00,15.18,15.19,15.08,15.08,45500.0,12.3901,12.3983,12.3085,12.3085,45500.0
2010-05-07 13:55:00,15.08,15.12,15.05,15.07,37500.0,12.3085,12.3412,12.284,12.3003,37500.0
2010-05-07 14:00:00,15.07,15.13,15.02,15.02,58500.0,12.3003,12.3493,12.2595,12.2595,58500.0
2010-05-07 14:05:00,15.02,15.06,14.98,14.98,50400.0,12.2595,12.2922,12.2269,12.2269,50400.0
2010-05-07 14:10:00,14.97,15.01,14.9,14.92,60300.0,12.2187,12.2514,12.1616,12.1779,60300.0
2010-05-07 14:15:00,14.92,15.04,14.92,15.03,76000.0,12.1779,12.2759,12.1779,12.2677,76000.0
2010-05-07 14:20:00,15.03,15.05,14.97,14.97,39100.0,12.2677,12.284,12.2187,12.2187,39100.0
2010-05-07 14:25:00,14.97,14.98,14.92,14.92,70200.0,12.2187,12.2269,12.1779,12.1779,70200.0
2010-05-07 14:30:00,14.92,15.01,14.91,14.99,60100.0,12.1779,12.2514,12.1697,12.235,60100.0
2010-05-07 14:35:00,14.99,15.05,14.95,15.02,53200.0,12.235,12.284,12.2024,12.2595,53200.0
2010-05-07 14:40:00,15.01,15.12,15.0,15.03,92300.0,12.2514,12.3412,12.2432,12.2677,92300.0
2010-05-07 14:45:00,15.03,15.03,14.95,14.95,64800.0,12.2677,12.2677,12.2024,12.2024,64800.0
2010-05-07 14:50:00,14.95,14.95,14.88,14.93,79600.0,12.2024,12.2024,12.1453,12.1861,79600.0
2010-05-07 14:55:00,14.93,15.02,14.92,14.99,93900.0,12.1861,12.2595,12.1779,12.235,93900.0
2010-05-07 15:00:00,14.99,15.03,14.88,14.93,116400.0,12.235,12.2677,12.1453,12.1861,116400.0
2010-05-07 15:05:00,14.94,14.98,14.85,14.86,113300.0,12.1942,12.2269,12.1208,12.1289,113300.0
2010-05-07 15:10:00,14.87,14.94,14.85,14.93,171900.0,12.1371,12.1942,12.1208,12.1861,171900.0
2010-05-07 15:15:00,14.92,15.0,14.86,14.99,100000.0,12.1779,12.2432,12.1289,12.235,100000.0
2010-05-07 15:20:00,14.99,15.07,14.98,15.05,151400.0,12.235,12.3003,12.2269,12.284,151400.0
2010-05-07 15:25:00,15.05,15.06,14.94,14.97,172800.0,12.284,12.2922,12.1942,12.2187,172800.0
2010-05-07 15:30:00,15.0,15.0,14.9,14.96,104100.0,12.2432,12.2432,12.1616,12.2106,104100.0
2010-05-07 15:35:00,14.96,15.05,14.93,14.99,305100.0,12.2106,12.284,12.1861,12.235,305100.0
2010-05-07 15:40:00,14.99,15.13,14.99,15.05,132100.0,12.235,12.3493,12.235,12.284,132100.0
2010-05-07 15:45:00,15.05,15.08,14.99,15.06,149500.0,12.284,12.3085,12.235,12.2922,149500.0
2010-05-07 15:50:00,15.06,15.06,14.97,14.99,161500.0,12.2922,12.2922,12.2187,12.235,161500.0
2010-05-07 15:55:00,14.99,15.07,14.98,15.01,210500.0,12.235,12.3003,12.2269,12.2514,210500.0
2010-05-10 09:30:00,15.83,15.97,15.03,15.9,251400.0,12.9207,13.0349,12.2677,12.9778,251400.0
2010-05-10 09:35:00,15.89,16.0,15.76,15.99,241700.0,12.9696,13.0594,12.8635,13.0513,241700.0
2010-05-10 09:40:00,15.99,16.01,15.84,16.0,165800.0,13.0513,13.0676,12.9288,13.0594,165800.0
2010-05-10 09:45:00,16.01,16.04,15.98,16.01,191000.0,13.0676,13.0921,13.0431,13.0676,191000.0
2010-05-10 09:50:00,16.01,16.02,15.86,15.87,76800.0,13.0676,13.0757,12.9452,12.9533,76800.0
2010-05-10 09:55:00,15.88,15.92,15.81,15.86,88600.0,12.9615,12.9941,12.9043,12.9452,88600.0
2010-05-10 10:00:00,15.87,15.88,15.82,15.86,63300.0,12.9533,12.9615,12.9125,12.9452,63300.0
2010-05-10 10:05:00,15.86,15.9,15.84,15.87,122700.0,12.9452,12.9778,12.9288,12.9533,122700.0
2010-05-10 10:10:00,15.86,15.97,15.85,15.9,116300.0,12.9452,13.0349,12.937,12.9778,116300.0
2010-05-10 10:15:00,15.9,15.93,15.82,15.84,67400.0,12.9778,13.0023,12.9125,12.9288,67400.0
2010-05-10 10:20:00,15.85,15.86,15.78,15.8,64600.0,12.937,12.9452,12.8799,12.8962,64600.0
2010-05-10 10:25:00,15.81,15.83,15.68,15.68,78300.0,12.9043,12.9207,12.7982,12.7982,78300.0
2010-05-10 10:30:00,15.69,15.81,15.68,15.75,67800.0,12.8064,12.9043,12.7982,12.8554,67800.0
2010-05-10 10:35:00,15.75,15.78,15.7,15.76,39100.0,12.8554,12.8799,12.8146,12.8635,39100.0
2010-05-10 10:40:00,15.76,15.79,15.7,15.72,55000.0,12.8635,12.888,12.8146,12.8309,55000.0
2010-05-10 10:45:00,15.72,15.76,15.7,15.72,56400.0,12.8309,12.8635,12.8146,12.8309,56400.0
2010-05-10 10:50:00,15.72,15.72,15.66,15.71,51800.0,12.8309,12.8309,12.7819,12.8227,51800.0
2010-05-10 10:55:00,15.72,15.72,15.62,15.67,50200.0,12.8309,12.8309,12.7493,12.7901,50200.0
2010-05-10 11:00:00,15.66,15.74,15.64,15.73,57600.0,12.7819,12.8472,12.7656,12.839,57600.0
2010-05-10 11:05:00,15.72,15.75,15.67,15.69,37600.0,12.8309,12.8554,12.7901,12.8064,37600.0
2010-05-10 11:10:00,15.68,15.71,15.66,15.67,53700.0,12.7982,12.8227,12.7819,12.7901,53700.0
2010-05-10 11:15:00,15.67,15.69,15.62,15.68,49800.0,12.7901,12.8064,12.7493,12.7982,49800.0
2010-05-10 11:20:00,15.68,15.72,15.6,15.63,41400.0,12.7982,12.8309,12.7329,12.7574,41400.0
2010-05-10 11:25:00,15.63,15.7,15.61,15.69,38600.0,12.7574,12.8146,12.7411,12.8064,38600.0
2010-05-10 11:30:00,15.69,15.73,15.66,15.73,33100.0,12.8064,12.839,12.7819,12.839,33100.0
2010-05-10 11:35:00,15.73,15.75,15.68,15.73,33300.0,12.839,12.8554,12.7982,12.839,33300.0
2010-05-10 11:40:00,15.74,15.79,15.73,15.78,24800.0,12.8472,12.888,12.839,12.8799,24800.0
2010-05-10 11:45:00,15.77,15.81,15.74,15.77,53800.0,12.8717,12.9043,12.8472,12.8717,53800.0
2010-05-10 11:50:00,15.77,15.85,15.77,15.84,38100.0,12.8717,12.937,12.8717,12.9288,38100.0
2010-05-10 11:55:00,15.84,15.86,15.84,15.84,31000.0,12.9288,12.9452,12.9288,12.9288,31000.0
2010-05-10 12:00:00,15.85,15.85,15.8,15.81,35100.0,12.937,12.937,12.8962,12.9043,35100.0
2010-05-10 12:05:00,15.8,15.82,15.79,15.81,23700.0,12.8962,12.9125,12.888,12.9043,23700.0
2010-05-10 12:10:00,15.81,15.83,15.77,15.81,22400.0,12.9043,12.9207,12.8717,12.9043,22400.0
2010-05-10 12:15:00,15.81,15.82,15.75,15.76,26100.0,12.9043,12.9125,12.8554,12.8635,26100.0
2010-05-10 12:20:00,15.76,15.77,15.73,15.73,32900.0,12.8635,12.8717,12.839,12.839,32900.0
2010-05-10 12:25:00,15.74,15.74,15.69,15.71,19100.0,12.8472,12.8472,12.8064,12.8227,19100.0
2010-05-10 12:30:00,15.71,15.73,15.68,15.71,27600.0,12.8227,12.839,12.7982,12.8227,27600.0
2010-05-10 12:35:00,15.71,15.74,15.69,15.71,20100.0,12.8227,12.8472,12.8064,12.8227,20100.0
2010-05-10 12:40:00,15.7,15.71,15.67,15.69,29900.0,12.8146,12.8227,12.7901,12.8064,29900.0
2010-05-10 12:45:00,15.68,15.7,15.66,15.69,17800.0,12.7982,12.8146,12.7819,12.8064,17800.0
2010-05-10 12:50:00,15.69,15.71,15.67,15.7,20600.0,12.8064,12.8227,12.7901,12.8146,20600.0
2010-05-10 12:55:00,15.69,15.71,15.65,15.66,21400.0,12.8064,12.8227,12.7737,12.7819,21400.0
2010-05-10 13:00:00,15.66,15.68,15.63,15.64,20300.0,12.7819,12.7982,12.7574,12.7656,20300.0
2010-05-10 13:05:00,15.64,15.66,15.57,15.61,74000.0,12.7656,12.7819,12.7084,12.7411,74000.0
2010-05-10 13:10:00,15.62,15.64,15.55,15.56,57100.0,12.7493,12.7656,12.6921,12.7003,57100.0
2010-05-10 13:15:00,15.57,15.62,15.55,15.62,38800.0,12.7084,12.7493,12.6921,12.7493,38800.0
2010-05-10 13:20:00,15.61,15.63,15.58,15.6,30400.0,12.7411,12.7574,12.7166,12.7329,30400.0
2010-05-10 13:25:00,15.6,15.64,15.58,15.61,26100.0,12.7329,12.7656,12.7166,12.7411,26100.0
2010-05-10 13:30:00,15.62,15.65,15.61,15.65,14600.0,12.7493,12.7737,12.7411,12.7737,14600.0
2010-05-10 13:35:00,15.65,15.68,15.64,15.64,22300.0,12.7737,12.7982,12.7656,12.7656,22300.0
2010-05-10 13:40:00,15.64,15.64,15.55,15.59,36500.0,12.7656,12.7656,12.6921,12.7248,36500.0
2010-05-10 13:45:00,15.59,15.63,15.57,15.62,36400.0,12.7248,12.7574,12.7084,12.7493,36400.0
2010-05-10 13:50:00,15.63,15.65,15.59,15.6,26100.0,12.7574,12.7737,12.7248,12.7329,26100.0
2010-05-10 13:55:00,15.6,15.63,15.58,15.58,23600.0,12.7329,12.7574,12.7166,12.7166,23600.0
2010-05-10 14:00:00,15.59,15.59,15.52,15.58,40900.0,12.7248,12.7248,12.6676,12.7166,40900.0
2010-05-10 14:05:00,15.57,15.6,15.55,15.6,21000.0,12.7084,12.7329,12.6921,12.7329,21000.0
2010-05-10 14:10:00,15.59,15.6,15.54,15.55,40100.0,12.7248,12.7329,12.684,12.6921,40100.0
2010-05-10 14:15:00,15.54,15.54,15.5,15.51,49500.0,12.684,12.684,12.6513,12.6595,49500.0
2010-05-10 14:20:00,15.52,15.58,15.52,15.57,54800.0,12.6676,12.7166,12.6676,12.7084,54800.0
2010-05-10 14:25:00,15.58,15.58,15.53,15.56,43600.0,12.7166,12.7166,12.6758,12.7003,43600.0
2010-05-10 14:30:00,15.56,15.6,15.56,15.58,20900.0,12.7003,12.7329,12.7003,12.7166,20900.0
2010-05-10 14:35:00,15.59,15.62,15.54,15.54,35200.0,12.7248,12.7493,12.684,12.684,35200.0
2010-05-10 14:40:00,15.54,15.61,15.53,15.59,48600.0,12.684,12.7411,12.6758,12.7248,48600.0
2010-05-10 14:45:00,15.59,15.59,15.58,15.59,9900.0,12.7248,12.7248,12.7166,12.7248,9900.0
2010-05-10 14:50:00,15.59,15.62,15.59,15.62,45500.0,12.7248,12.7493,12.7248,12.7493,45500.0
2010-05-10 14:55:00,15.62,15.66,15.6,15.66,38200.0,12.7493,12.7819,12.7329,12.7819,38200.0
2010-05-10 15:00:00,15.66,15.68,15.64,15.67,68100.0,12.7819,12.7982,12.7656,12.7901,68100.0
2010-05-10 15:05:00,15.66,15.68,15.63,15.64,76100.0,12.7819,12.7982,12.7574,12.7656,76100.0
2010-05-10 15:10:00,15.64,15.65,15.61,15.62,37000.0,12.7656,12.7737,12.7411,12.7493,37000.0
2010-05-10 15:15:00,15.62,15.66,15.6,15.62,79300.0,12.7493,12.7819,12.7329,12.7493,79300.0
2010-05-10 15:20:00,15.63,15.67,15.6,15.66,22900.0,12.7574,12.7901,12.7329,12.7819,22900.0
2010-05-10 15:25:00,15.66,15.68,15.63,15.67,33600.0,12.7819,12.7982,12.7574,12.7901,33600.0
2010-05-10 15:30:00,15.67,15.68,15.66,15.67,74600.0,12.7901,12.7982,12.7819,12.7901,74600.0
2010-05-10 15:35:00,15.67,15.69,15.65,15.69,69200.0,12.7901,12.8064,12.7737,12.8064,69200.0
2010-05-10 15:40:00,15.68,15.71,15.68,15.7,78600.0,12.7982,12.8227,12.7982,12.8146,78600.0
2010-05-10 15:45:00,15.71,15.74,15.7,15.72,96600.0,12.8227,12.8472,12.8146,12.8309,96600.0
2010-05-10 15:50:00,15.72,15.76,15.7,15.75,236100.0,12.8309,12.8635,12.8146,12.8554,236100.0
2010-05-10 15:55:00,15.75,15.8,15.75,15.8,272500.0,12.8554,12.8962,12.8554,12.8962,272500.0
2010-05-11 09:30:00,15.68,15.69,15.5,15.53,74200.0,12.7982,12.8064,12.6513,12.6758,74200.0
2010-05-11 09:35:00,15.52,15.55,15.43,15.5,92100.0,12.6676,12.6921,12.5942,12.6513,92100.0
2010-05-11 09:40:00,15.5,15.51,15.41,15.44,91300.0,12.6513,12.6595,12.5779,12.6023,91300.0
2010-05-11 09:45:00,15.44,15.5,15.43,15.44,166300.0,12.6023,12.6513,12.5942,12.6023,166300.0
2010-05-11 09:50:00,15.45,15.49,15.41,15.41,150500.0,12.6105,12.6432,12.5779,12.5779,150500.0
2010-05-11 09:55:00,15.41,15.43,15.32,15.38,152700.0,12.5779,12.5942,12.5044,12.5534,152700.0
2010-05-11 10:00:00,15.38,15.44,15.35,15.43,122200.0,12.5534,12.6023,12.5289,12.5942,122200.0
2010-05-11 10:05:00,15.42,15.45,15.36,15.42,78600.0,12.586,12.6105,12.537,12.586,78600.0
2010-05-11 10:10:00,15.43,15.49,15.4,15.49,53600.0,12.5942,12.6432,12.5697,12.6432,53600.0
2010-05-11 10:15:00,15.48,15.53,15.46,15.5,67300.0,12.635,12.6758,12.6187,12.6513,67300.0
2010-05-11 10:20:00,15.49,15.58,15.49,15.55,80900.0,12.6432,12.7166,12.6432,12.6921,80900.0
2010-05-11 10:25:00,15.56,15.56,15.46,15.47,92700.0,12.7003,12.7003,12.6187,12.6268,92700.0
2010-05-11 10:30:00,15.46,15.48,15.41,15.41,70200.0,12.6187,12.635,12.5779,12.5779,70200.0
2010-05-11 10:35:00,15.42,15.45,15.41,15.43,65600.0,12.586,12.6105,12.5779,12.5942,65600.0
2010-05-11 10:40:00,15.43,15.47,15.41,15.41,98800.0,12.5942,12.6268,12.5779,12.5779,98800.0
2010-05-11 10:45:00,15.41,15.45,15.41,15.42,72800.0,12.5779,12.6105,12.5779,12.586,72800.0
2010-05-11 10:50:00,15.42,15.42,15.37,15.38,71900.0,12.586,12.586,12.5452,12.5534,71900.0
2010-05-11 10:55:00,15.37,15.4,15.36,15.39,62400.0,12.5452,12.5697,12.537,12.5615,62400.0
2010-05-11 11:00:00,15.39,15.45,15.38,15.44,58000.0,12.5615,12.6105,12.5534,12.6023,58000.0
2010-05-11 11:05:00,15.44,15.53,15.44,15.53,46400.0,12.6023,12.6758,12.6023,12.6758,46400.0
2010-05-11 11:10:00,15.53,15.57,15.53,15.57,61700.0,12.6758,12.7084,12.6758,12.7084,61700.0
2010-05-11 11:15:00,15.56,15.64,15.55,15.64,137700.0,12.7003,12.7656,12.6921,12.7656,137700.0
2010-05-11 11:20:00,15.63,15.63,15.57,15.6,64500.0,12.7574,12.7574,12.7084,12.7329,64500.0
2010-05-11 11:25:00,15.6,15.74,15.57,15.74,87400.0,12.7329,12.8472,12.7084,12.8472,87400.0
2010-05-11 11:30:00,15.73,15.77,15.66,15.77,85000.0,12.839,12.8717,12.7819,12.8717,85000.0
2010-05-11 11:35:00,15.77,15.86,15.75,15.83,103100.0,12.8717,12.9452,12.8554,12.9207,103100.0
2010-05-11 11:40:00,15.82,15.88,15.8,15.84,65300.0,12.9125,12.9615,12.8962,12.9288,65300.0
2010-05-11 11:45:00,15.84,15.86,15.79,15.83,119500.0,12.9288,12.9452,12.888,12.9207,119500.0
2010-05-11 11:50:00,15.83,15.83,15.75,15.8,47900.0,12.9207,12.9207,12.8554,12.8962,47900.0
2010-05-11 11:55:00,15.81,15.92,15.81,15.91,97900.0,12.9043,12.9941,12.9043,12.986,97900.0
2010-05-11 12:00:00,15.91,15.96,15.9,15.91,70800.0,12.986,13.0268,12.9778,12.986,70800.0
2010-05-11 12:05:00,15.91,15.99,15.88,15.97,71600.0,12.986,13.0513,12.9615,13.0349,71600.0
2010-05-11 12:10:00,15.97,16.0,15.93,15.93,59100.0,13.0349,13.0594,13.0023,13.0023,59100.0
2010-05-11 12:15:00,15.93,16.07,15.93,15.98,141900.0,13.0023,13.1166,13.0023,13.0431,141900.0
2010-05-11 12:20:00,15.98,15.99,15.88,15.9,45500.0,13.0431,13.0513,12.9615,12.9778,45500.0
2010-05-11 12:25:00,15.91,15.91,15.86,15.86,25500.0,12.986,12.986,12.9452,12.9452,25500.0
2010-05-11 12:30:00,15.85,15.87,15.83,15.86,25800.0,12.937,12.9533,12.9207,12.9452,25800.0
2010-05-11 12:35:00,15.86,15.88,15.83,15.84,20400.0,12.9452,12.9615,12.9207,12.9288,20400.0
2010-05-11 12:40:00,15.84,15.92,15.81,15.9,37000.0,12.9288,12.9941,12.9043,12.9778,37000.0
2010-05-11 12:45:00,15.9,15.92,15.88,15.9,37000.0,12.9778,12.9941,12.9615,12.9778,37000.0
2010-05-11 12:50:00,15.9,15.92,15.88,15.89,20000.0,12.9778,12.9941,12.9615,12.9696,20000.0
2010-05-11 12:55:00,15.88,15.9,15.86,15.88,31700.0,12.9615,12.9778,12.9452,12.9615,31700.0
2010-05-11 13:00:00,15.89,15.89,15.86,15.87,11800.0,12.9696,12.9696,12.9452,12.9533,11800.0
2010-05-11 13:05:00,15.88,15.88,15.84,15.85,23600.0,12.9615,12.9615,12.9288,12.937,23600.0
2010-05-11 13:10:00,15.85,15.88,15.83,15.87,62700.0,12.937,12.9615,12.9207,12.9533,62700.0
2010-05-11 13:15:00,15.87,15.91,15.87,15.87,18800.0,12.9533,12.986,12.9533,12.9533,18800.0
2010-05-11 13:20:00,15.87,15.89,15.86,15.89,39100.0,12.9533,12.9696,12.9452,12.9696,39100.0
2010-05-11 13:25:00,15.88,15.9,15.85,15.88,19200.0,12.9615,12.9778,12.937,12.9615,19200.0
2010-05-11 13:30:00,15.88,15.92,15.87,15.88,22400.0,12.9615,12.9941,12.9533,12.9615,22400.0
2010-05-11 13:35:00,15.88,15.9,15.84,15.85,14900.0,12.9615,12.9778,12.9288,12.937,14900.0
2010-05-11 13:40:00,15.84,15.89,15.83,15.88,39400.0,12.9288,12.9696,12.9207,12.9615,39400.0
2010-05-11 13:45:00,15.88,15.95,15.87,15.94,32700.0,12.9615,13.0186,12.9533,13.0104,32700.0
2010-05-11 13:50:00,15.94,15.98,15.94,15.97,53300.0,13.0104,13.0431,13.0104,13.0349,53300.0
2010-05-11 13:55:00,15.97,16.01,15.94,15.96,72400.0,13.0349,13.0676,13.0104,13.0268,72400.0
2010-05-11 14:00:00,15.96,15.99,15.93,15.97,56500.0,13.0268,13.0513,13.0023,13.0349,56500.0
2010-05-11 14:05:00,15.97,16.01,15.95,15.99,86600.0,13.0349,13.0676,13.0186,13.0513,86600.0
2010-05-11 14:10:00,15.98,15.98,15.91,15.91,63900.0,13.0431,13.0431,12.986,12.986,63900.0
2010-05-11 14:15:00,15.92,15.93,15.81,15.85,59700.0,12.9941,13.0023,12.9043,12.937,59700.0
2010-05-11 14:20:00,15.85,15.89,15.81,15.85,62000.0,12.937,12.9696,12.9043,12.937,62000.0
2010-05-11 14:25:00,15.85,15.88,15.8,15.82,47300.0,12.937,12.9615,12.8962,12.9125,47300.0
2010-05-11 14:30:00,15.81,15.81,15.7,15.73,72600.0,12.9043,12.9043,12.8146,12.839,72600.0
2010-05-11 14:35:00,15.73,15.73,15.69,15.71,54400.0,12.839,12.839,12.8064,12.8227,54400.0
2010-05-11 14:40:00,15.7,15.71,15.66,15.71,60600.0,12.8146,12.8227,12.7819,12.8227,60600.0
2010-05-11 14:45:00,15.7,15.79,15.69,15.77,75300.0,12.8146,12.888,12.8064,12.8717,75300.0
2010-05-11 14:50:00,15.76,15.8,15.74,15.77,54000.0,12.8635,12.8962,12.8472,12.8717,54000.0
2010-05-11 14:55:00,15.76,15.77,15.7,15.71,36600.0,12.8635,12.8717,12.8146,12.8227,36600.0
2010-05-11 15:00:00,15.7,15.71,15.63,15.7,84600.0,12.8146,12.8227,12.7574,12.8146,84600.0
2010-05-11 15:05:00,15.69,15.69,15.63,15.64,54000.0,12.8064,12.8064,12.7574,12.7656,54000.0
2010-05-11 15:10:00,15.63,15.68,15.62,15.68,64600.0,12.7574,12.7982,12.7493,12.7982,64600.0
2010-05-11 15:15:00,15.68,15.69,15.62,15.64,70300.0,12.7982,12.8064,12.7493,12.7656,70300.0
2010-05-11 15:20:00,15.63,15.68,15.58,15.65,113500.0,12.7574,12.7982,12.7166,12.7737,113500.0
2010-05-11 15:25:00,15.65,15.68,15.63,15.64,50700.0,12.7737,12.7982,12.7574,12.7656,50700.0
2010-05-11 15:30:00,15.64,15.64,15.57,15.63,107300.0,12.7656,12.7656,12.7084,12.7574,107300.0
2010-05-11 15:35:00,15.62,15.71,15.62,15.7,123800.0,12.7493,12.8227,12.7493,12.8146,123800.0
2010-05-11 15:40:00,15.69,15.71,15.65,15.67,87200.0,12.8064,12.8227,12.7737,12.7901,87200.0
2010-05-11 15:45:00,15.68,15.71,15.65,15.67,98700.0,12.7982,12.8227,12.7737,12.7901,98700.0
2010-05-11 15:50:00,15.67,15.69,15.66,15.67,143400.0,12.7901,12.8064,12.7819,12.7901,143400.0
2010-05-11 15:55:00,15.67,15.69,15.65,15.68,258900.0,12.7901,12.8064,12.7737,12.7982,258900.0
2010-05-12 09:30:00,15.71,15.88,15.7,15.85,80100.0,12.8227,12.9615,12.8146,12.937,80100.0
2010-05-12 09:35:00,15.83,15.97,15.77,15.96,76900.0,12.9207,13.0349,12.8717,13.0268,76900.0
2010-05-12 09:40:00,15.95,15.97,15.88,15.94,35400.0,13.0186,13.0349,12.9615,13.0104,35400.0
2010-05-12 09:45:00,15.96,15.97,15.86,15.89,56300.0,13.0268,13.0349,12.9452,12.9696,56300.0
2010-05-12 09:50:00,15.89,15.92,15.86,15.87,23000.0,12.9696,12.9941,12.9452,12.9533,23000.0
2010-05-12 09:55:00,15.87,15.94,15.84,15.94,54500.0,12.9533,13.0104,12.9288,13.0104,54500.0
2010-05-12 10:00:00,15.94,15.98,15.93,15.98,38600.0,13.0104,13.0431,13.0023,13.0431,38600.0
2010-05-12 10:05:00,15.98,16.0,15.91,15.96,100700.0,13.0431,13.0594,12.986,13.0268,100700.0
2010-05-12 10:10:00,15.95,15.96,15.9,15.94,45600.0,13.0186,13.0268,12.9778,13.0104,45600.0
2010-05-12 10:15:00,15.94,16.0,15.91,15.93,52000.0,13.0104,13.0594,12.986,13.0023,52000.0
2010-05-12 10:20:00,15.93,16.0,15.93,15.99,54900.0,13.0023,13.0594,13.0023,13.0513,54900.0
2010-05-12 10:25:00,15.99,16.03,15.96,16.03,48600.0,13.0513,13.0839,13.0268,13.0839,48600.0
2010-05-12 10:30:00,16.03,16.04,15.97,15.99,67300.0,13.0839,13.0921,13.0349,13.0513,67300.0
2010-05-12 10:35:00,16.0,16.0,15.93,15.96,49600.0,13.0594,13.0594,13.0023,13.0268,49600.0
2010-05-12 10:40:00,15.97,16.02,15.96,16.01,45600.0,13.0349,13.0757,13.0268,13.0676,45600.0
2010-05-12 10:45:00,16.02,16.04,15.99,16.01,37900.0,13.0757,13.0921,13.0513,13.0676,37900.0
2010-05-12 10:50:00,16.02,16.04,16.02,16.03,37000.0,13.0757,13.0921,13.0757,13.0839,37000.0
2010-05-12 10:55:00,16.03,16.09,16.0,16.05,49400.0,13.0839,13.1329,13.0594,13.1002,49400.0
2010-05-12 11:00:00,16.04,16.11,16.03,16.07,70700.0,13.0921,13.1492,13.0839,13.1166,70700.0
2010-05-12 11:05:00,16.07,16.12,16.07,16.09,29600.0,13.1166,13.1574,13.1166,13.1329,29600.0
2010-05-12 11:10:00,16.09,16.09,16.04,16.07,40100.0,13.1329,13.1329,13.0921,13.1166,40100.0
2010-05-12 11:15:00,16.07,16.07,15.98,16.0,55400.0,13.1166,13.1166,13.0431,13.0594,55400.0
2010-05-12 11:20:00,16.0,16.01,15.89,15.9,48800.0,13.0594,13.0676,12.9696,12.9778,48800.0
2010-05-12 11:25:00,15.9,15.92,15.84,15.85,78800.0,12.9778,12.9941,12.9288,12.937,78800.0
2010-05-12 11:30:00,15.85,15.93,15.85,15.9,45500.0,12.937,13.0023,12.937,12.9778,45500.0
2010-05-12 11:35:00,15.91,15.93,15.89,15.92,30000.0,12.986,13.0023,12.9696,12.9941,30000.0
2010-05-12 11:40:00,15.92,15.94,15.9,15.93,29800.0,12.9941,13.0104,12.9778,13.0023,29800.0
2010-05-12 11:45:00,15.94,15.96,15.88,15.89,44400.0,13.0104,13.0268,12.9615,12.9696,44400.0
2010-05-12 11:50:00,15.89,15.9,15.86,15.87,50500.0,12.9696,12.9778,12.9452,12.9533,50500.0
2010-05-12 11:55:00,15.87,15.93,15.86,15.93,31700.0,12.9533,13.0023,12.9452,13.0023,31700.0
2010-05-12 12:00:00,15.94,15.94,15.89,15.9,36700.0,13.0104,13.0104,12.9696,12.9778,36700.0
2010-05-12 12:05:00,15.9,15.96,15.9,15.96,43200.0,12.9778,13.0268,12.9778,13.0268,43200.0
2010-05-12 12:10:00,15.96,15.99,15.91,15.91,33700.0,13.0268,13.0513,12.986,12.986,33700.0
2010-05-12 12:15:00,15.91,15.96,15.91,15.95,21900.0,12.986,13.0268,12.986,13.0186,21900.0
2010-05-12 12:20:00,15.95,15.98,15.92,15.94,49300.0,13.0186,13.0431,12.9941,13.0104,49300.0
2010-05-12 12:25:00,15.93,15.95,15.9,15.94,41500.0,13.0023,13.0186,12.9778,13.0104,41500.0
2010-05-12 12:30:00,15.94,15.96,15.92,15.92,32000.0,13.0104,13.0268,12.9941,12.9941,32000.0
2010-05-12 12:35:00,15.93,15.93,15.9,15.91,48200.0,13.0023,13.0023,12.9778,12.986,48200.0
2010-05-12 12:40:00,15.92,15.96,15.91,15.94,48400.0,12.9941,13.0268,12.986,13.0104,48400.0
2010-05-12 12:45:00,15.93,15.93,15.91,15.91,19900.0,13.0023,13.0023,12.986,12.986,19900.0
2010-05-12 12:50:00,15.92,15.93,15.89,15.9,38000.0,12.9941,13.0023,12.9696,12.9778,38000.0
2010-05-12 12:55:00,15.91,16.0,15.9,15.99,59600.0,12.986,13.0594,12.9778,13.0513,59600.0
2010-05-12 13:00:00,15.99,15.99,15.94,15.94,29400.0,13.0513,13.0513,13.0104,13.0104,29400.0
2010-05-12 13:05:00,15.95,16.0,15.95,15.95,66200.0,13.0186,13.0594,13.0186,13.0186,66200.0
2010-05-12 13:10:00,15.96,15.97,15.94,15.96,20700.0,13.0268,13.0349,13.0104,13.0268,20700.0
2010-05-12 13:15:00,15.98,16.0,15.97,15.99,38100.0,13.0431,13.0594,13.0349,13.0513,38100.0
2010-05-12 13:20:00,16.0,16.02,15.97,15.98,63500.0,13.0594,13.0757,13.0349,13.0431,63500.0
2010-05-12 13:25:00,15.98,16.0,15.95,16.0,22800.0,13.0431,13.0594,13.0186,13.0594,22800.0
2010-05-12 13:30:00,16.0,16.03,16.0,16.02,28200.0,13.0594,13.0839,13.0594,13.0757,28200.0
2010-05-12 13:35:00,16.01,16.02,15.99,15.99,22600.0,13.0676,13.0757,13.0513,13.0513,22600.0
2010-05-12 13:40:00,15.98,16.0,15.96,16.0,27100.0,13.0431,13.0594,13.0268,13.0594,27100.0
2010-05-12 13:45:00,16.0,16.0,15.98,16.0,22200.0,13.0594,13.0594,13.0431,13.0594,22200.0
2010-05-12 13:50:00,16.0,16.02,15.98,15.98,28400.0,13.0594,13.0757,13.0431,13.0431,28400.0
2010-05-12 13:55:00,15.99,16.0,15.98,16.0,33500.0,13.0513,13.0594,13.0431,13.0594,33500.0
2010-05-12 14:00:00,15.99,16.02,15.98,15.98,19900.0,13.0513,13.0757,13.0431,13.0431,19900.0
2010-05-12 14:05:00,15.98,16.0,15.95,15.96,24700.0,13.0431,13.0594,13.0186,13.0268,24700.0
2010-05-12 14:10:00,15.96,15.99,15.95,15.98,35800.0,13.0268,13.0513,13.0186,13.0431,35800.0
2010-05-12 14:15:00,15.99,16.03,15.99,16.03,34200.0,13.0513,13.0839,13.0513,13.0839,34200.0
2010-05-12 14:20:00,16.02,16.05,16.0,16.03,37700.0,13.0757,13.1002,13.0594,13.0839,37700.0
2010-05-12 14:25:00,16.03,16.05,16.0,16.05,37500.0,13.0839,13.1002,13.0594,13.1002,37500.0
2010-05-12 14:30:00,16.05,16.08,16.04,16.06,35700.0,13.1002,13.1247,13.0921,13.1084,35700.0
2010-05-12 14:35:00,16.06,16.07,16.04,16.04,30100.0,13.1084,13.1166,13.0921,13.0921,30100.0
2010-05-12 14:40:00,16.04,16.07,16.02,16.03,34000.0,13.0921,13.1166,13.0757,13.0839,34000.0
2010-05-12 14:45:00,16.03,16.06,16.03,16.04,28500.0,13.0839,13.1084,13.0839,13.0921,28500.0
2010-05-12 14:50:00,16.04,16.05,16.02,16.03,42800.0,13.0921,13.1002,13.0757,13.0839,42800.0
2010-05-12 14:55:00,16.03,16.03,16.01,16.02,33100.0,13.0839,13.0839,13.0676,13.0757,33100.0
2010-05-12 15:00:00,16.02,16.06,16.01,16.06,82600.0,13.0757,13.1084,13.0676,13.1084,82600.0
2010-05-12 15:05:00,16.06,16.08,16.05,16.06,50500.0,13.1084,13.1247,13.1002,13.1084,50500.0
2010-05-12 15:10:00,16.05,16.08,16.05,16.06,49100.0,13.1002,13.1247,13.1002,13.1084,49100.0
2010-05-12 15:15:00,16.06,16.09,16.06,16.07,94600.0,13.1084,13.1329,13.1084,13.1166,94600.0
2010-05-12 15:20:00,16.07,16.08,16.05,16.05,69100.0,13.1166,13.1247,13.1002,13.1002,69100.0
2010-05-12 15:25:00,16.05,16.07,16.03,16.03,75600.0,13.1002,13.1166,13.0839,13.0839,75600.0
2010-05-12 15:30:00,16.03,16.05,16.0,16.02,62300.0,13.0839,13.1002,13.0594,13.0757,62300.0
2010-05-12 15:35:00,16.02,16.03,15.99,16.01,99800.0,13.0757,13.0839,13.0513,13.0676,99800.0
2010-05-12 15:40:00,16.01,16.03,16.0,16.0,98900.0,13.0676,13.0839,13.0594,13.0594,98900.0
2010-05-12 15:45:00,16.01,16.04,16.01,16.04,152500.0,13.0676,13.0921,13.0676,13.0921,152500.0
2010-05-12 15:50:00,16.04,16.07,16.02,16.07,158500.0,13.0921,13.1166,13.0757,13.1166,158500.0
2010-05-12 15:55:00,16.07,16.07,16.02,16.02,244100.0,13.1166,13.1166,13.0757,13.0757,244100.0
2010-05-13 09:30:00,15.94,16.01,15.77,15.77,68900.0,13.0104,13.0676,12.8717,12.8717,68900.0
2010-05-13 09:35:00,15.81,15.95,15.73,15.88,78800.0,12.9043,13.0186,12.839,12.9615,78800.0
2010-05-13 09:40:00,15.89,15.96,15.82,15.96,69500.0,12.9696,13.0268,12.9125,13.0268,69500.0
2010-05-13 09:45:00,15.96,15.96,15.87,15.92,131900.0,13.0268,13.0268,12.9533,12.9941,131900.0
2010-05-13 09:50:00,15.91,15.95,15.87,15.9,83600.0,12.986,13.0186,12.9533,12.9778,83600.0
2010-05-13 09:55:00,15.91,15.91,15.85,15.86,81200.0,12.986,12.986,12.937,12.9452,81200.0
2010-05-13 10:00:00,15.85,15.93,15.85,15.88,71500.0,12.937,13.0023,12.937,12.9615,71500.0
2010-05-13 10:05:00,15.88,15.91,15.8,15.91,91200.0,12.9615,12.986,12.8962,12.986,91200.0
2010-05-13 10:10:00,15.91,15.95,15.88,15.94,70600.0,12.986,13.0186,12.9615,13.0104,70600.0
2010-05-13 10:15:00,15.94,16.06,15.93,16.06,78600.0,13.0104,13.1084,13.0023,13.1084,78600.0
2010-05-13 10:20:00,16.06,16.1,16.03,16.09,41100.0,13.1084,13.141,13.0839,13.1329,41100.0
2010-05-13 10:25:00,16.09,16.11,16.03,16.08,38700.0,13.1329,13.1492,13.0839,13.1247,38700.0
2010-05-13 10:30:00,16.09,16.12,16.04,16.08,78600.0,13.1329,13.1574,13.0921,13.1247,78600.0
2010-05-13 10:35:00,16.08,16.19,16.08,16.14,83200.0,13.1247,13.2145,13.1247,13.1737,83200.0
2010-05-13 10:40:00,16.14,16.23,16.14,16.21,69100.0,13.1737,13.2472,13.1737,13.2308,69100.0
2010-05-13 10:45:00,16.21,16.22,16.19,16.19,42900.0,13.2308,13.239,13.2145,13.2145,42900.0
2010-05-13 10:50:00,16.19,16.2,16.09,16.1,92800.0,13.2145,13.2227,13.1329,13.141,92800.0
2010-05-13 10:55:00,16.09,16.09,16.0,16.01,75200.0,13.1329,13.1329,13.0594,13.0676,75200.0
2010-05-13 11:00:00,16.02,16.03,15.98,16.02,98200.0,13.0757,13.0839,13.0431,13.0757,98200.0
2010-05-13 11:05:00,16.02,16.02,15.96,15.98,94600.0,13.0757,13.0757,13.0268,13.0431,94600.0
2010-05-13 11:10:00,15.98,16.01,15.98,16.0,18600.0,13.0431,13.0676,13.0431,13.0594,18600.0
2010-05-13 11:15:00,16.0,16.01,15.97,15.99,19000.0,13.0594,13.0676,13.0349,13.0513,19000.0
2010-05-13 11:20:00,15.98,16.02,15.98,15.99,41500.0,13.0431,13.0757,13.0431,13.0513,41500.0
2010-05-13 11:25:00,15.99,16.02,15.99,16.0,31000.0,13.0513,13.0757,13.0513,13.0594,31000.0
2010-05-13 11:30:00,16.0,16.02,15.99,16.0,56100.0,13.0594,13.0757,13.0513,13.0594,56100.0
2010-05-13 11:35:00,16.0,16.0,15.93,15.96,28100.0,13.0594,13.0594,13.0023,13.0268,28100.0
2010-05-13 11:40:00,15.96,15.97,15.89,15.89,100400.0,13.0268,13.0349,12.9696,12.9696,100400.0
2010-05-13 11:45:00,15.9,15.93,15.88,15.93,32100.0,12.9778,13.0023,12.9615,13.0023,32100.0
2010-05-13 11:50:00,15.93,15.93,15.83,15.84,90600.0,13.0023,13.0023,12.9207,12.9288,90600.0
2010-05-13 11:55:00,15.85,15.87,15.83,15.85,28300.0,12.937,12.9533,12.9207,12.937,28300.0
2010-05-13 12:00:00,15.84,15.85,15.8,15.82,35300.0,12.9288,12.937,12.8962,12.9125,35300.0
2010-05-13 12:05:00,15.81,15.88,15.8,15.88,43500.0,12.9043,12.9615,12.8962,12.9615,43500.0
2010-05-13 12:10:00,15.88,15.89,15.83,15.83,33700.0,12.9615,12.9696,12.9207,12.9207,33700.0
2010-05-13 12:15:00,15.84,15.86,15.79,15.79,62200.0,12.9288,12.9452,12.888,12.888,62200.0
2010-05-13 12:20:00,15.79,15.83,15.78,15.83,22600.0,12.888,12.9207,12.8799,12.9207,22600.0
2010-05-13 12:25:00,15.83,15.85,15.82,15.84,29500.0,12.9207,12.937,12.9125,12.9288,29500.0
2010-05-13 12:30:00,15.85,15.89,15.85,15.88,39100.0,12.937,12.9696,12.937,12.9615,39100.0
2010-05-13 12:35:00,15.89,15.92,15.89,15.9,30300.0,12.9696,12.9941,12.9696,12.9778,30300.0
2010-05-13 12:40:00,15.9,15.93,15.89,15.92,24100.0,12.9778,13.0023,12.9696,12.9941,24100.0
2010-05-13 12:45:00,15.93,15.95,15.91,15.92,27100.0,13.0023,13.0186,12.986,12.9941,27100.0
2010-05-13 12:50:00,15.91,15.93,15.9,15.92,21000.0,12.986,13.0023,12.9778,12.9941,21000.0
2010-05-13 12:55:00,15.92,15.93,15.91,15.91,38000.0,12.9941,13.0023,12.986,12.986,38000.0
2010-05-13 13:00:00,15.91,15.91,15.89,15.89,18800.0,12.986,12.986,12.9696,12.9696,18800.0
2010-05-13 13:05:00,15.89,15.9,15.87,15.88,16300.0,12.9696,12.9778,12.9533,12.9615,16300.0
2010-05-13 13:10:00,15.88,15.93,15.87,15.9,38200.0,12.9615,13.0023,12.9533,12.9778,38200.0
2010-05-13 13:15:00,15.91,15.93,15.88,15.92,53200.0,12.986,13.0023,12.9615,12.9941,53200.0
2010-05-13 13:20:00,15.92,15.93,15.89,15.89,23800.0,12.9941,13.0023,12.9696,12.9696,23800.0
2010-05-13 13:25:00,15.89,15.89,15.88,15.89,12000.0,12.9696,12.9696,12.9615,12.9696,12000.0
2010-05-13 13:30:00,15.89,15.94,15.89,15.94,23300.0,12.9696,13.0104,12.9696,13.0104,23300.0
2010-05-13 13:35:00,15.94,15.94,15.89,15.89,18300.0,13.0104,13.0104,12.9696,12.9696,18300.0
2010-05-13 13:40:00,15.9,15.92,15.87,15.88,24800.0,12.9778,12.9941,12.9533,12.9615,24800.0
2010-05-13 13:45:00,15.89,15.92,15.88,15.89,29800.0,12.9696,12.9941,12.9615,12.9696,29800.0
2010-05-13 13:50:00,15.89,15.9,15.88,15.88,31700.0,12.9696,12.9778,12.9615,12.9615,31700.0
2010-05-13 13:55:00,15.88,15.9,15.88,15.89,13000.0,12.9615,12.9778,12.9615,12.9696,13000.0
2010-05-13 14:00:00,15.9,15.9,15.89,15.9,13200.0,12.9778,12.9778,12.9696,12.9778,13200.0
2010-05-13 14:05:00,15.89,15.94,15.89,15.94,35900.0,12.9696,13.0104,12.9696,13.0104,35900.0
2010-05-13 14:10:00,15.94,15.95,15.93,15.93,22100.0,13.0104,13.0186,13.0023,13.0023,22100.0
2010-05-13 14:15:00,15.93,15.95,15.92,15.93,43300.0,13.0023,13.0186,12.9941,13.0023,43300.0
2010-05-13 14:20:00,15.92,15.93,15.89,15.9,18400.0,12.9941,13.0023,12.9696,12.9778,18400.0
2010-05-13 14:25:00,15.89,15.92,15.88,15.9,30500.0,12.9696,12.9941,12.9615,12.9778,30500.0
2010-05-13 14:30:00,15.89,15.9,15.87,15.88,32500.0,12.9696,12.9778,12.9533,12.9615,32500.0
2010-05-13 14:35:00,15.88,15.93,15.87,15.92,18700.0,12.9615,13.0023,12.9533,12.9941,18700.0
2010-05-13 14:40:00,15.91,15.92,15.9,15.9,20500.0,12.986,12.9941,12.9778,12.9778,20500.0
2010-05-13 14:45:00,15.9,15.9,15.86,15.87,30500.0,12.9778,12.9778,12.9452,12.9533,30500.0
2010-05-13 14:50:00,15.86,15.86,15.82,15.84,43700.0,12.9452,12.9452,12.9125,12.9288,43700.0
2010-05-13 14:55:00,15.84,15.84,15.81,15.83,40100.0,12.9288,12.9288,12.9043,12.9207,40100.0
2010-05-13 15:00:00,15.84,15.88,15.83,15.87,33600.0,12.9288,12.9615,12.9207,12.9533,33600.0
2010-05-13 15:05:00,15.86,15.86,15.8,15.8,67500.0,12.9452,12.9452,12.8962,12.8962,67500.0
2010-05-13 15:10:00,15.8,15.81,15.73,15.75,111200.0,12.8962,12.9043,12.839,12.8554,111200.0
2010-05-13 15:15:00,15.74,15.74,15.67,15.73,99900.0,12.8472,12.8472,12.7901,12.839,99900.0
2010-05-13 15:20:00,15.72,15.76,15.71,15.75,56900.0,12.8309,12.8635,12.8227,12.8554,56900.0
2010-05-13 15:25:00,15.74,15.77,15.72,15.73,44300.0,12.8472,12.8717,12.8309,12.839,44300.0
2010-05-13 15:30:00,15.72,15.76,15.71,15.72,83300.0,12.8309,12.8635,12.8227,12.8309,83300.0
2010-05-13 15:35:00,15.71,15.75,15.66,15.69,89700.0,12.8227,12.8554,12.7819,12.8064,89700.0
2010-05-13 15:40:00,15.69,15.7,15.66,15.7,66100.0,12.8064,12.8146,12.7819,12.8146,66100.0
2010-05-13 15:45:00,15.7,15.78,15.69,15.77,89500.0,12.8146,12.8799,12.8064,12.8717,89500.0
2010-05-13 15:50:00,15.77,15.82,15.77,15.79,207500.0,12.8717,12.9125,12.8717,12.888,207500.0
2010-05-13 15:55:00,15.79,15.79,15.74,15.76,190300.0,12.888,12.888,12.8472,12.8635,190300.0
2010-05-14 09:30:00,15.64,15.8,15.56,15.79,259200.0,12.7656,12.8962,12.7003,12.888,259200.0
2010-05-14 09:35:00,15.8,15.8,15.62,15.62,118400.0,12.8962,12.8962,12.7493,12.7493,118400.0
2010-05-14 09:40:00,15.62,15.63,15.45,15.6,124100.0,12.7493,12.7574,12.6105,12.7329,124100.0
2010-05-14 09:45:00,15.61,15.64,15.6,15.61,90500.0,12.7411,12.7656,12.7329,12.7411,90500.0
2010-05-14 09:50:00,15.6,15.62,15.53,15.54,59800.0,12.7329,12.7493,12.6758,12.684,59800.0
2010-05-14 09:55:00,15.55,15.56,15.45,15.47,68900.0,12.6921,12.7003,12.6105,12.6268,68900.0
2010-05-14 10:00:00,15.47,15.48,15.36,15.39,104500.0,12.6268,12.635,12.537,12.5615,104500.0
2010-05-14 10:05:00,15.41,15.47,15.37,15.44,47800.0,12.5779,12.6268,12.5452,12.6023,47800.0
2010-05-14 10:10:00,15.44,15.57,15.43,15.57,65800.0,12.6023,12.7084,12.5942,12.7084,65800.0
2010-05-14 10:15:00,15.56,15.57,15.48,15.49,51200.0,12.7003,12.7084,12.635,12.6432,51200.0
2010-05-14 10:20:00,15.48,15.54,15.45,15.54,43600.0,12.635,12.684,12.6105,12.684,43600.0
2010-05-14 10:25:00,15.55,15.55,15.48,15.52,52400.0,12.6921,12.6921,12.635,12.6676,52400.0
2010-05-14 10:30:00,15.51,15.58,15.5,15.53,106400.0,12.6595,12.7166,12.6513,12.6758,106400.0
2010-05-14 10:35:00,15.53,15.56,15.52,15.56,64600.0,12.6758,12.7003,12.6676,12.7003,64600.0
2010-05-14 10:40:00,15.55,15.58,15.51,15.53,45600.0,12.6921,12.7166,12.6595,12.6758,45600.0
2010-05-14 10:45:00,15.53,15.57,15.5,15.57,49200.0,12.6758,12.7084,12.6513,12.7084,49200.0
2010-05-14 10:50:00,15.58,15.63,15.54,15.62,50600.0,12.7166,12.7574,12.684,12.7493,50600.0
2010-05-14 10:55:00,15.62,15.69,15.6,15.66,196100.0,12.7493,12.8064,12.7329,12.7819,196100.0
2010-05-14 11:00:00,15.66,15.66,15.58,15.59,83600.0,12.7819,12.7819,12.7166,12.7248,83600.0
2010-05-14 11:05:00,15.59,15.59,15.5,15.52,141400.0,12.7248,12.7248,12.6513,12.6676,141400.0
2010-05-14 11:10:00,15.51,15.52,15.42,15.45,73400.0,12.6595,12.6676,12.586,12.6105,73400.0
2010-05-14 11:15:00,15.46,15.52,15.45,15.46,122200.0,12.6187,12.6676,12.6105,12.6187,122200.0
2010-05-14 11:20:00,15.46,15.46,15.37,15.4,76700.0,12.6187,12.6187,12.5452,12.5697,76700.0
2010-05-14 11:25:00,15.4,15.44,15.36,15.38,157900.0,12.5697,12.6023,12.537,12.5534,157900.0
2010-05-14 11:30:00,15.38,15.44,15.38,15.41,35500.0,12.5534,12.6023,12.5534,12.5779,35500.0
2010-05-14 11:35:00,15.42,15.42,15.34,15.35,59200.0,12.586,12.586,12.5207,12.5289,59200.0
2010-05-14 11:40:00,15.34,15.34,15.27,15.3,179200.0,12.5207,12.5207,12.4636,12.4881,179200.0
2010-05-14 11:45:00,15.31,15.31,15.22,15.22,42600.0,12.4962,12.4962,12.4228,12.4228,42600.0
2010-05-14 11:50:00,15.23,15.23,15.16,15.21,82100.0,12.4309,12.4309,12.3738,12.4146,82100.0
2010-05-14 11:55:00,15.2,15.23,15.18,15.18,91400.0,12.4064,12.4309,12.3901,12.3901,91400.0
2010-05-14 12:00:00,15.19,15.21,15.15,15.18,58100.0,12.3983,12.4146,12.3656,12.3901,58100.0
2010-05-14 12:05:00,15.18,15.2,15.12,15.2,72100.0,12.3901,12.4064,12.3412,12.4064,72100.0
2010-05-14 12:10:00,15.17,15.24,15.17,15.21,21900.0,12.382,12.4391,12.382,12.4146,21900.0
2010-05-14 12:15:00,15.21,15.29,15.17,15.29,50000.0,12.4146,12.4799,12.382,12.4799,50000.0
2010-05-14 12:20:00,15.29,15.35,15.25,15.35,35200.0,12.4799,12.5289,12.4473,12.5289,35200.0
2010-05-14 12:25:00,15.35,15.37,15.29,15.31,41600.0,12.5289,12.5452,12.4799,12.4962,41600.0
2010-05-14 12:30:00,15.3,15.32,15.28,15.29,22100.0,12.4881,12.5044,12.4717,12.4799,22100.0
2010-05-14 12:35:00,15.29,15.31,15.27,15.3,24600.0,12.4799,12.4962,12.4636,12.4881,24600.0
2010-05-14 12:40:00,15.31,15.36,15.28,15.33,40900.0,12.4962,12.537,12.4717,12.5126,40900.0
2010-05-14 12:45:00,15.33,15.33,15.27,15.29,23800.0,12.5126,12.5126,12.4636,12.4799,23800.0
2010-05-14 12:50:00,15.29,15.33,15.29,15.33,38700.0,12.4799,12.5126,12.4799,12.5126,38700.0
2010-05-14 12:55:00,15.33,15.37,15.32,15.36,16700.0,12.5126,12.5452,12.5044,12.537,16700.0
2010-05-14 13:00:00,15.36,15.39,15.31,15.32,27400.0,12.537,12.5615,12.4962,12.5044,27400.0
2010-05-14 13:05:00,15.33,15.36,15.3,15.35,19700.0,12.5126,12.537,12.4881,12.5289,19700.0
2010-05-14 13:10:00,15.35,15.37,15.33,15.37,15500.0,12.5289,12.5452,12.5126,12.5452,15500.0
2010-05-14 13:15:00,15.37,15.37,15.28,15.29,28100.0,12.5452,12.5452,12.4717,12.4799,28100.0
2010-05-14 13:20:00,15.29,15.36,15.29,15.35,31500.0,12.4799,12.537,12.4799,12.5289,31500.0
2010-05-14 13:25:00,15.35,15.35,15.3,15.3,27900.0,12.5289,12.5289,12.4881,12.4881,27900.0
2010-05-14 13:30:00,15.3,15.31,15.28,15.28,37000.0,12.4881,12.4962,12.4717,12.4717,37000.0
2010-05-14 13:35:00,15.28,15.32,15.25,15.29,49800.0,12.4717,12.5044,12.4473,12.4799,49800.0
2010-05-14 13:40:00,15.28,15.34,15.27,15.34,36300.0,12.4717,12.5207,12.4636,12.5207,36300.0
2010-05-14 13:45:00,15.33,15.35,15.31,15.31,15000.0,12.5126,12.5289,12.4962,12.4962,15000.0
2010-05-14 13:50:00,15.32,15.34,15.31,15.32,16500.0,12.5044,12.5207,12.4962,12.5044,16500.0
2010-05-14 13:55:00,15.33,15.38,15.31,15.31,24300.0,12.5126,12.5534,12.4962,12.4962,24300.0
2010-05-14 14:00:00,15.3,15.33,15.3,15.31,14700.0,12.4881,12.5126,12.4881,12.4962,14700.0
2010-05-14 14:05:00,15.31,15.33,15.29,15.3,27600.0,12.4962,12.5126,12.4799,12.4881,27600.0
2010-05-14 14:10:00,15.3,15.31,15.27,15.31,59000.0,12.4881,12.4962,12.4636,12.4962,59000.0
2010-05-14 14:15:00,15.3,15.3,15.26,15.28,42900.0,12.4881,12.4881,12.4554,12.4717,42900.0
2010-05-14 14:20:00,15.29,15.32,15.28,15.32,31600.0,12.4799,12.5044,12.4717,12.5044,31600.0
2010-05-14 14:25:00,15.31,15.33,15.27,15.3,47200.0,12.4962,12.5126,12.4636,12.4881,47200.0
2010-05-14 14:30:00,15.3,15.33,15.28,15.32,31500.0,12.4881,12.5126,12.4717,12.5044,31500.0
2010-05-14 14:35:00,15.31,15.36,15.31,15.35,25600.0,12.4962,12.537,12.4962,12.5289,25600.0
2010-05-14 14:40:00,15.35,15.35,15.31,15.31,25600.0,12.5289,12.5289,12.4962,12.4962,25600.0
2010-05-14 14:45:00,15.31,15.33,15.28,15.33,22200.0,12.4962,12.5126,12.4717,12.5126,22200.0
2010-05-14 14:50:00,15.33,15.36,15.31,15.32,28600.0,12.5126,12.537,12.4962,12.5044,28600.0
2010-05-14 14:55:00,15.31,15.35,15.31,15.33,29200.0,12.4962,12.5289,12.4962,12.5126,29200.0
2010-05-14 15:00:00,15.33,15.35,15.32,15.35,37000.0,12.5126,12.5289,12.5044,12.5289,37000.0
2010-05-14 15:05:00,15.35,15.35,15.3,15.32,30800.0,12.5289,12.5289,12.4881,12.5044,30800.0
2010-05-14 15:10:00,15.32,15.36,15.32,15.35,47100.0,12.5044,12.537,12.5044,12.5289,47100.0
2010-05-14 15:15:00,15.35,15.39,15.33,15.35,68900.0,12.5289,12.5615,12.5126,12.5289,68900.0
2010-05-14 15:20:00,15.35,15.37,15.3,15.34,102800.0,12.5289,12.5452,12.4881,12.5207,102800.0
2010-05-14 15:25:00,15.34,15.36,15.3,15.34,49300.0,12.5207,12.537,12.4881,12.5207,49300.0
2010-05-14 15:30:00,15.35,15.4,15.35,15.38,52400.0,12.5289,12.5697,12.5289,12.5534,52400.0
2010-05-14 15:35:00,15.37,15.38,15.33,15.36,76500.0,12.5452,12.5534,12.5126,12.537,76500.0
2010-05-14 15:40:00,15.36,15.47,15.36,15.47,126300.0,12.537,12.6268,12.537,12.6268,126300.0
2010-05-14 15:45:00,15.47,15.47,15.43,15.47,146700.0,12.6268,12.6268,12.5942,12.6268,146700.0
2010-05-14 15:50:00,15.47,15.57,15.47,15.57,236100.0,12.6268,12.7084,12.6268,12.7084,236100.0
2010-05-14 15:55:00,15.57,15.61,15.54,15.6,379900.0,12.7084,12.7411,12.684,12.7329,379900.0
2010-05-17 09:30:00,15.59,15.64,15.31,15.41,136800.0,12.7248,12.7656,12.4962,12.5779,136800.0
2010-05-17 09:35:00,15.41,15.68,15.41,15.64,74500.0,12.5779,12.7982,12.5779,12.7656,74500.0
2010-05-17 09:40:00,15.64,15.66,15.55,15.55,39800.0,12.7656,12.7819,12.6921,12.6921,39800.0
2010-05-17 09:45:00,15.55,15.55,15.43,15.48,40300.0,12.6921,12.6921,12.5942,12.635,40300.0
2010-05-17 09:50:00,15.49,15.53,15.39,15.41,47700.0,12.6432,12.6758,12.5615,12.5779,47700.0
2010-05-17 09:55:00,15.41,15.41,15.32,15.33,83500.0,12.5779,12.5779,12.5044,12.5126,83500.0
2010-05-17 10:00:00,15.33,15.4,15.31,15.34,87100.0,12.5126,12.5697,12.4962,12.5207,87100.0
2010-05-17 10:05:00,15.34,15.4,15.33,15.37,43100.0,12.5207,12.5697,12.5126,12.5452,43100.0
2010-05-17 10:10:00,15.39,15.42,15.34,15.35,44100.0,12.5615,12.586,12.5207,12.5289,44100.0
2010-05-17 10:15:00,15.36,15.5,15.35,15.5,103300.0,12.537,12.6513,12.5289,12.6513,103300.0
2010-05-17 10:20:00,15.49,15.5,15.4,15.41,44300.0,12.6432,12.6513,12.5697,12.5779,44300.0
2010-05-17 10:25:00,15.42,15.45,15.39,15.45,41600.0,12.586,12.6105,12.5615,12.6105,41600.0
2010-05-17 10:30:00,15.45,15.45,15.41,15.44,44800.0,12.6105,12.6105,12.5779,12.6023,44800.0
2010-05-17 10:35:00,15.46,15.51,15.43,15.43,63400.0,12.6187,12.6595,12.5942,12.5942,63400.0
2010-05-17 10:40:00,15.42,15.46,15.39,15.44,90200.0,12.586,12.6187,12.5615,12.6023,90200.0
2010-05-17 10:45:00,15.44,15.51,15.44,15.47,60600.0,12.6023,12.6595,12.6023,12.6268,60600.0
2010-05-17 10:50:00,15.47,15.52,15.45,15.49,37000.0,12.6268,12.6676,12.6105,12.6432,37000.0
2010-05-17 10:55:00,15.49,15.49,15.41,15.42,26500.0,12.6432,12.6432,12.5779,12.586,26500.0
2010-05-17 11:00:00,15.41,15.45,15.34,15.35,52100.0,12.5779,12.6105,12.5207,12.5289,52100.0
2010-05-17 11:05:00,15.35,15.36,15.31,15.33,32700.0,12.5289,12.537,12.4962,12.5126,32700.0
2010-05-17 11:10:00,15.32,15.32,15.21,15.22,46500.0,12.5044,12.5044,12.4146,12.4228,46500.0
2010-05-17 11:15:00,15.21,15.23,15.16,15.16,39000.0,12.4146,12.4309,12.3738,12.3738,39000.0
2010-05-17 11:20:00,15.15,15.21,15.15,15.21,43100.0,12.3656,12.4146,12.3656,12.4146,43100.0
2010-05-17 11:25:00,15.2,15.25,15.19,15.25,49000.0,12.4064,12.4473,12.3983,12.4473,49000.0
2010-05-17 11:30:00,15.24,15.26,15.21,15.25,56600.0,12.4391,12.4554,12.4146,12.4473,56600.0
2010-05-17 11:35:00,15.26,15.32,15.26,15.3,25200.0,12.4554,12.5044,12.4554,12.4881,25200.0
2010-05-17 11:40:00,15.29,15.34,15.29,15.33,30900.0,12.4799,12.5207,12.4799,12.5126,30900.0
2010-05-17 11:45:00,15.32,15.32,15.23,15.27,34600.0,12.5044,12.5044,12.4309,12.4636,34600.0
2010-05-17 11:50:00,15.26,15.26,15.19,15.19,48600.0,12.4554,12.4554,12.3983,12.3983,48600.0
2010-05-17 11:55:00,15.2,15.21,15.19,15.19,46300.0,12.4064,12.4146,12.3983,12.3983,46300.0
2010-05-17 12:00:00,15.19,15.19,15.0,15.0,114500.0,12.3983,12.3983,12.2432,12.2432,114500.0
2010-05-17 12:05:00,15.0,15.0,14.94,14.96,105200.0,12.2432,12.2432,12.1942,12.2106,105200.0
2010-05-17 12:10:00,14.96,15.1,14.96,15.09,51500.0,12.2106,12.3248,12.2106,12.3167,51500.0
2010-05-17 12:15:00,15.09,15.09,15.02,15.06,125400.0,12.3167,12.3167,12.2595,12.2922,125400.0
2010-05-17 12:20:00,15.07,15.07,15.05,15.06,52500.0,12.3003,12.3003,12.284,12.2922,52500.0
2010-05-17 12:25:00,15.05,15.08,15.05,15.05,140600.0,12.284,12.3085,12.284,12.284,140600.0
2010-05-17 12:30:00,15.05,15.1,15.04,15.09,86400.0,12.284,12.3248,12.2759,12.3167,86400.0
2010-05-17 12:35:00,15.1,15.1,15.03,15.04,132800.0,12.3248,12.3248,12.2677,12.2759,132800.0
2010-05-17 12:40:00,15.04,15.05,14.98,14.99,182100.0,12.2759,12.284,12.2269,12.235,182100.0
2010-05-17 12:45:00,14.98,15.01,14.95,15.0,110300.0,12.2269,12.2514,12.2024,12.2432,110300.0
2010-05-17 12:50:00,15.01,15.01,14.95,14.99,58500.0,12.2514,12.2514,12.2024,12.235,58500.0
2010-05-17 12:55:00,14.99,14.99,14.94,14.96,37700.0,12.235,12.235,12.1942,12.2106,37700.0
2010-05-17 13:00:00,14.96,14.98,14.9,14.92,137000.0,12.2106,12.2269,12.1616,12.1779,137000.0
2010-05-17 13:05:00,14.93,14.96,14.92,14.94,42300.0,12.1861,12.2106,12.1779,12.1942,42300.0
2010-05-17 13:10:00,14.95,15.0,14.95,14.99,20700.0,12.2024,12.2432,12.2024,12.235,20700.0
2010-05-17 13:15:00,14.99,15.05,14.98,15.05,163200.0,12.235,12.284,12.2269,12.284,163200.0
2010-05-17 13:20:00,15.05,15.05,15.03,15.03,45000.0,12.284,12.284,12.2677,12.2677,45000.0
2010-05-17 13:25:00,15.04,15.09,15.03,15.05,72200.0,12.2759,12.3167,12.2677,12.284,72200.0
2010-05-17 13:30:00,15.06,15.09,15.04,15.07,59300.0,12.2922,12.3167,12.2759,12.3003,59300.0
2010-05-17 13:35:00,15.07,15.08,15.03,15.03,41700.0,12.3003,12.3085,12.2677,12.2677,41700.0
2010-05-17 13:40:00,15.03,15.03,15.0,15.0,39700.0,12.2677,12.2677,12.2432,12.2432,39700.0
2010-05-17 13:45:00,15.01,15.02,14.98,15.0,48200.0,12.2514,12.2595,12.2269,12.2432,48200.0
2010-05-17 13:50:00,14.99,15.01,14.98,15.01,73500.0,12.235,12.2514,12.2269,12.2514,73500.0
2010-05-17 13:55:00,15.01,15.02,14.98,15.01,140600.0,12.2514,12.2595,12.2269,12.2514,140600.0
2010-05-17 14:00:00,15.01,15.05,15.0,15.03,99500.0,12.2514,12.284,12.2432,12.2677,99500.0
2010-05-17 14:05:00,15.03,15.04,15.0,15.01,46800.0,12.2677,12.2759,12.2432,12.2514,46800.0
2010-05-17 14:10:00,15.0,15.05,15.0,15.05,46400.0,12.2432,12.284,12.2432,12.284,46400.0
2010-05-17 14:15:00,15.05,15.1,15.05,15.09,47500.0,12.284,12.3248,12.284,12.3167,47500.0
2010-05-17 14:20:00,15.1,15.11,15.04,15.04,45600.0,12.3248,12.333,12.2759,12.2759,45600.0
2010-05-17 14:25:00,15.04,15.07,15.02,15.07,25900.0,12.2759,12.3003,12.2595,12.3003,25900.0
2010-05-17 14:30:00,15.06,15.12,15.05,15.05,58500.0,12.2922,12.3412,12.284,12.284,58500.0
2010-05-17 14:35:00,15.05,15.14,15.05,15.14,44300.0,12.284,12.3575,12.284,12.3575,44300.0
2010-05-17 14:40:00,15.14,15.18,15.13,15.16,36500.0,12.3575,12.3901,12.3493,12.3738,36500.0
2010-05-17 14:45:00,15.16,15.21,15.15,15.17,42000.0,12.3738,12.4146,12.3656,12.382,42000.0
2010-05-17 14:50:00,15.17,15.21,15.15,15.17,146300.0,12.382,12.4146,12.3656,12.382,146300.0
2010-05-17 14:55:00,15.17,15.2,15.13,15.2,147000.0,12.382,12.4064,12.3493,12.4064,147000.0
2010-05-17 15:00:00,15.21,15.28,15.19,15.2,188800.0,12.4146,12.4717,12.3983,12.4064,188800.0
2010-05-17 15:05:00,15.2,15.2,15.12,15.14,51700.0,12.4064,12.4064,12.3412,12.3575,51700.0
2010-05-17 15:10:00,15.15,15.21,15.15,15.19,50200.0,12.3656,12.4146,12.3656,12.3983,50200.0
2010-05-17 15:15:00,15.18,15.18,15.13,15.15,51700.0,12.3901,12.3901,12.3493,12.3656,51700.0
2010-05-17 15:20:00,15.15,15.19,15.12,15.14,54100.0,12.3656,12.3983,12.3412,12.3575,54100.0
2010-05-17 15:25:00,15.14,15.17,15.1,15.15,103300.0,12.3575,12.382,12.3248,12.3656,103300.0
2010-05-17 15:30:00,15.14,15.18,15.13,15.18,197100.0,12.3575,12.3901,12.3493,12.3901,197100.0
2010-05-17 15:35:00,15.18,15.3,15.18,15.27,146300.0,12.3901,12.4881,12.3901,12.4636,146300.0
2010-05-17 15:40:00,15.27,15.31,15.25,15.31,118100.0,12.4636,12.4962,12.4473,12.4962,118100.0
2010-05-17 15:45:00,15.31,15.32,15.23,15.28,213800.0,12.4962,12.5044,12.4309,12.4717,213800.0
2010-05-17 15:50:00,15.28,15.33,15.27,15.32,186500.0,12.4717,12.5126,12.4636,12.5044,186500.0
2010-05-17 15:55:00,15.33,15.35,15.28,15.32,367800.0,12.5126,12.5289,12.4717,12.5044,367800.0
2010-05-18 09:30:00,15.53,15.55,15.29,15.33,160400.0,12.6758,12.6921,12.4799,12.5126,160400.0
2010-05-18 09:35:00,15.33,15.43,15.17,15.26,183500.0,12.5126,12.5942,12.382,12.4554,183500.0
2010-05-18 09:40:00,15.24,15.31,15.21,15.24,154600.0,12.4391,12.4962,12.4146,12.4391,154600.0
2010-05-18 09:45:00,15.25,15.29,15.24,15.24,180400.0,12.4473,12.4799,12.4391,12.4391,180400.0
2010-05-18 09:50:00,15.23,15.25,15.15,15.17,172100.0,12.4309,12.4473,12.3656,12.382,172100.0
2010-05-18 09:55:00,15.17,15.18,15.05,15.06,120700.0,12.382,12.3901,12.284,12.2922,120700.0
2010-05-18 10:00:00,15.06,15.2,14.96,14.97,228800.0,12.2922,12.4064,12.2106,12.2187,228800.0
2010-05-18 10:05:00,14.97,15.04,14.95,15.01,264000.0,12.2187,12.2759,12.2024,12.2514,264000.0
2010-05-18 10:10:00,15.02,15.06,14.97,15.06,92000.0,12.2595,12.2922,12.2187,12.2922,92000.0
2010-05-18 10:15:00,15.06,15.12,15.06,15.1,106800.0,12.2922,12.3412,12.2922,12.3248,106800.0
2010-05-18 10:20:00,15.1,15.11,15.04,15.07,109800.0,12.3248,12.333,12.2759,12.3003,109800.0
2010-05-18 10:25:00,15.07,15.1,14.95,14.95,115200.0,12.3003,12.3248,12.2024,12.2024,115200.0
2010-05-18 10:30:00,14.95,14.97,14.88,14.89,119800.0,12.2024,12.2187,12.1453,12.1534,119800.0
2010-05-18 10:35:00,14.89,14.97,14.89,14.94,70600.0,12.1534,12.2187,12.1534,12.1942,70600.0
2010-05-18 10:40:00,14.93,14.95,14.85,14.85,77300.0,12.1861,12.2024,12.1208,12.1208,77300.0
2010-05-18 10:45:00,14.86,14.87,14.75,14.78,130500.0,12.1289,12.1371,12.0392,12.0636,130500.0
2010-05-18 10:50:00,14.77,14.77,14.7,14.73,175500.0,12.0555,12.0555,11.9983,12.0228,175500.0
2010-05-18 10:55:00,14.73,14.74,14.7,14.72,154700.0,12.0228,12.031,11.9983,12.0147,154700.0
2010-05-18 11:00:00,14.71,14.75,14.7,14.74,122600.0,12.0065,12.0392,11.9983,12.031,122600.0
2010-05-18 11:05:00,14.74,14.82,14.72,14.81,116000.0,12.031,12.0963,12.0147,12.0881,116000.0
2010-05-18 11:10:00,14.81,14.92,14.81,14.91,73400.0,12.0881,12.1779,12.0881,12.1697,73400.0
2010-05-18 11:15:00,14.91,14.91,14.83,14.87,73000.0,12.1697,12.1697,12.1045,12.1371,73000.0
2010-05-18 11:20:00,14.88,14.9,14.83,14.83,66100.0,12.1453,12.1616,12.1045,12.1045,66100.0
2010-05-18 11:25:00,14.83,14.88,14.81,14.88,63700.0,12.1045,12.1453,12.0881,12.1453,63700.0
2010-05-18 11:30:00,14.88,14.88,14.8,14.82,55200.0,12.1453,12.1453,12.08,12.0963,55200.0
2010-05-18 11:35:00,14.81,14.82,14.79,14.8,28300.0,12.0881,12.0963,12.0718,12.08,28300.0
2010-05-18 11:40:00,14.8,14.8,14.72,14.72,46200.0,12.08,12.08,12.0147,12.0147,46200.0
2010-05-18 11:45:00,14.71,14.78,14.68,14.74,93500.0,12.0065,12.0636,11.982,12.031,93500.0
2010-05-18 11:50:00,14.73,14.77,14.7,14.75,54300.0,12.0228,12.0555,11.9983,12.0392,54300.0
2010-05-18 11:55:00,14.75,14.78,14.73,14.73,44800.0,12.0392,12.0636,12.0228,12.0228,44800.0
2010-05-18 12:00:00,14.73,14.75,14.65,14.66,116800.0,12.0228,12.0392,11.9575,11.9657,116800.0
2010-05-18 12:05:00,14.65,14.72,14.64,14.67,72000.0,11.9575,12.0147,11.9494,11.9739,72000.0
2010-05-18 12:10:00,14.68,14.7,14.65,14.66,66400.0,11.982,11.9983,11.9575,11.9657,66400.0
2010-05-18 12:15:00,14.66,14.7,14.64,14.66,55600.0,11.9657,11.9983,11.9494,11.9657,55600.0
2010-05-18 12:20:00,14.66,14.71,14.66,14.68,51800.0,11.9657,12.0065,11.9657,11.982,51800.0
2010-05-18 12:25:00,14.68,14.72,14.66,14.7,82000.0,11.982,12.0147,11.9657,11.9983,82000.0
2010-05-18 12:30:00,14.69,14.74,14.66,14.74,69700.0,11.9902,12.031,11.9657,12.031,69700.0
2010-05-18 12:35:00,14.74,14.78,14.74,14.75,53900.0,12.031,12.0636,12.031,12.0392,53900.0
2010-05-18 12:40:00,14.75,14.75,14.7,14.73,59800.0,12.0392,12.0392,11.9983,12.0228,59800.0
2010-05-18 12:45:00,14.73,14.82,14.73,14.8,49800.0,12.0228,12.0963,12.0228,12.08,49800.0
2010-05-18 12:50:00,14.81,14.82,14.78,14.81,52000.0,12.0881,12.0963,12.0636,12.0881,52000.0
2010-05-18 12:55:00,14.82,14.82,14.74,14.74,70800.0,12.0963,12.0963,12.031,12.031,70800.0
2010-05-18 13:00:00,14.75,14.79,14.69,14.75,80900.0,12.0392,12.0718,11.9902,12.0392,80900.0
2010-05-18 13:05:00,14.75,14.75,14.66,14.74,140300.0,12.0392,12.0392,11.9657,12.031,140300.0
2010-05-18 13:10:00,14.74,14.75,14.68,14.7,97600.0,12.031,12.0392,11.982,11.9983,97600.0
2010-05-18 13:15:00,14.7,14.71,14.66,14.7,161000.0,11.9983,12.0065,11.9657,11.9983,161000.0
2010-05-18 13:20:00,14.7,14.78,14.7,14.75,104800.0,11.9983,12.0636,11.9983,12.0392,104800.0
2010-05-18 13:25:00,14.75,14.78,14.72,14.72,49600.0,12.0392,12.0636,12.0147,12.0147,49600.0
2010-05-18 13:30:00,14.72,14.74,14.71,14.73,30300.0,12.0147,12.031,12.0065,12.0228,30300.0
2010-05-18 13:35:00,14.73,14.73,14.64,14.65,35100.0,12.0228,12.0228,11.9494,11.9575,35100.0
2010-05-18 13:40:00,14.66,14.67,14.62,14.66,51500.0,11.9657,11.9739,11.933,11.9657,51500.0
2010-05-18 13:45:00,14.66,14.67,14.61,14.65,71500.0,11.9657,11.9739,11.9249,11.9575,71500.0
2010-05-18 13:50:00,14.64,14.65,14.6,14.61,56800.0,11.9494,11.9575,11.9167,11.9249,56800.0
2010-05-18 13:55:00,14.6,14.62,14.55,14.55,107700.0,11.9167,11.933,11.8759,11.8759,107700.0
2010-05-18 14:00:00,14.56,14.62,14.56,14.58,77900.0,11.8841,11.933,11.8841,11.9004,77900.0
2010-05-18 14:05:00,14.58,14.59,14.55,14.58,69400.0,11.9004,11.9086,11.8759,11.9004,69400.0
2010-05-18 14:10:00,14.57,14.63,14.57,14.61,60800.0,11.8922,11.9412,11.8922,11.9249,60800.0
2010-05-18 14:15:00,14.61,14.66,14.61,14.61,80500.0,11.9249,11.9657,11.9249,11.9249,80500.0
2010-05-18 14:20:00,14.61,14.62,14.52,14.54,77200.0,11.9249,11.933,11.8514,11.8677,77200.0
2010-05-18 14:25:00,14.53,14.55,14.5,14.51,124900.0,11.8596,11.8759,11.8351,11.8433,124900.0
2010-05-18 14:30:00,14.51,14.51,14.43,14.44,151700.0,11.8433,11.8433,11.778,11.7861,151700.0
2010-05-18 14:35:00,14.44,14.44,14.36,14.38,159200.0,11.7861,11.7861,11.7208,11.7372,159200.0
2010-05-18 14:40:00,14.38,14.43,14.36,14.41,184100.0,11.7372,11.778,11.7208,11.7616,184100.0
2010-05-18 14:45:00,14.42,14.42,14.37,14.38,352500.0,11.7698,11.7698,11.729,11.7372,352500.0
2010-05-18 14:50:00,14.38,14.41,14.35,14.36,193400.0,11.7372,11.7616,11.7127,11.7208,193400.0
2010-05-18 14:55:00,14.35,14.4,14.33,14.38,179100.0,11.7127,11.7535,11.6963,11.7372,179100.0
2010-05-18 15:00:00,14.38,14.38,14.31,14.34,215500.0,11.7372,11.7372,11.68,11.7045,215500.0
2010-05-18 15:05:00,14.33,14.39,14.33,14.35,252000.0,11.6963,11.7453,11.6963,11.7127,252000.0
2010-05-18 15:10:00,14.35,14.43,14.35,14.42,211200.0,11.7127,11.778,11.7127,11.7698,211200.0
2010-05-18 15:15:00,14.42,14.44,14.37,14.39,221600.0,11.7698,11.7861,11.729,11.7453,221600.0
2010-05-18 15:20:00,14.4,14.41,14.34,14.39,227000.0,11.7535,11.7616,11.7045,11.7453,227000.0
2010-05-18 15:25:00,14.39,14.4,14.34,14.38,199600.0,11.7453,11.7535,11.7045,11.7372,199600.0
2010-05-18 15:30:00,14.38,14.43,14.37,14.42,302500.0,11.7372,11.778,11.729,11.7698,302500.0
2010-05-18 15:35:00,14.42,14.48,14.4,14.48,140100.0,11.7698,11.8188,11.7535,11.8188,140100.0
2010-05-18 15:40:00,14.48,14.53,14.47,14.51,193600.0,11.8188,11.8596,11.8106,11.8433,193600.0
2010-05-18 15:45:00,14.52,14.53,14.44,14.47,217100.0,11.8514,11.8596,11.7861,11.8106,217100.0
2010-05-18 15:50:00,14.47,14.55,14.46,14.54,255500.0,11.8106,11.8759,11.8025,11.8677,255500.0
2010-05-18 15:55:00,14.54,14.56,14.52,14.53,333200.0,11.8677,11.8841,11.8514,11.8596,333200.0
2010-05-19 09:30:00,14.4,14.63,14.36,14.63,81700.0,11.7535,11.9412,11.7208,11.9412,81700.0
2010-05-19 09:35:00,14.62,14.69,14.61,14.68,89000.0,11.933,11.9902,11.9249,11.982,89000.0
2010-05-19 09:40:00,14.69,14.75,14.66,14.73,48400.0,11.9902,12.0392,11.9657,12.0228,48400.0
2010-05-19 09:45:00,14.74,14.78,14.73,14.77,147700.0,12.031,12.0636,12.0228,12.0555,147700.0
2010-05-19 09:50:00,14.77,14.83,14.73,14.74,102700.0,12.0555,12.1045,12.0228,12.031,102700.0
2010-05-19 09:55:00,14.73,14.73,14.62,14.65,66300.0,12.0228,12.0228,11.933,11.9575,66300.0
2010-05-19 10:00:00,14.66,14.67,14.47,14.54,124300.0,11.9657,11.9739,11.8106,11.8677,124300.0
2010-05-19 10:05:00,14.54,14.6,14.49,14.5,79200.0,11.8677,11.9167,11.8269,11.8351,79200.0
2010-05-19 10:10:00,14.51,14.53,14.39,14.42,84200.0,11.8433,11.8596,11.7453,11.7698,84200.0
2010-05-19 10:15:00,14.42,14.46,14.26,14.28,119900.0,11.7698,11.8025,11.6392,11.6555,119900.0
2010-05-19 10:20:00,14.28,14.31,14.18,14.28,202000.0,11.6555,11.68,11.5739,11.6555,202000.0
2010-05-19 10:25:00,14.27,14.44,14.27,14.39,144700.0,11.6474,11.7861,11.6474,11.7453,144700.0
2010-05-19 10:30:00,14.4,14.47,14.37,14.43,107900.0,11.7535,11.8106,11.729,11.778,107900.0
2010-05-19 10:35:00,14.43,14.43,14.37,14.39,65200.0,11.778,11.778,11.729,11.7453,65200.0
2010-05-19 10:40:00,14.4,14.52,14.35,14.43,89600.0,11.7535,11.8514,11.7127,11.778,89600.0
2010-05-19 10:45:00,14.43,14.45,14.35,14.35,69200.0,11.778,11.7943,11.7127,11.7127,69200.0
2010-05-19 10:50:00,14.36,14.41,14.34,14.38,50300.0,11.7208,11.7616,11.7045,11.7372,50300.0
2010-05-19 10:55:00,14.38,14.47,14.38,14.44,63400.0,11.7372,11.8106,11.7372,11.7861,63400.0
2010-05-19 11:00:00,14.44,14.47,14.4,14.44,45100.0,11.7861,11.8106,11.7535,11.7861,45100.0
2010-05-19 11:05:00,14.45,14.5,14.45,14.49,42400.0,11.7943,11.8351,11.7943,11.8269,42400.0
2010-05-19 11:10:00,14.49,14.49,14.37,14.41,40100.0,11.8269,11.8269,11.729,11.7616,40100.0
2010-05-19 11:15:00,14.41,14.47,14.38,14.4,62100.0,11.7616,11.8106,11.7372,11.7535,62100.0
2010-05-19 11:20:00,14.4,14.42,14.33,14.33,39400.0,11.7535,11.7698,11.6963,11.6963,39400.0
2010-05-19 11:25:00,14.32,14.4,14.32,14.38,55800.0,11.6882,11.7535,11.6882,11.7372,55800.0
2010-05-19 11:30:00,14.37,14.42,14.33,14.41,69400.0,11.729,11.7698,11.6963,11.7616,69400.0
2010-05-19 11:35:00,14.42,14.42,14.37,14.37,60600.0,11.7698,11.7698,11.729,11.729,60600.0
2010-05-19 11:40:00,14.37,14.39,14.33,14.33,47800.0,11.729,11.7453,11.6963,11.6963,47800.0
2010-05-19 11:45:00,14.33,14.36,14.28,14.29,61200.0,11.6963,11.7208,11.6555,11.6637,61200.0
2010-05-19 11:50:00,14.29,14.32,14.29,14.31,60100.0,11.6637,11.6882,11.6637,11.68,60100.0
2010-05-19 11:55:00,14.31,14.38,14.3,14.37,42900.0,11.68,11.7372,11.6719,11.729,42900.0
2010-05-19 12:00:00,14.37,14.45,14.36,14.44,51500.0,11.729,11.7943,11.7208,11.7861,51500.0
2010-05-19 12:05:00,14.45,14.45,14.41,14.43,56700.0,11.7943,11.7943,11.7616,11.778,56700.0
2010-05-19 12:10:00,14.44,14.46,14.42,14.44,35100.0,11.7861,11.8025,11.7698,11.7861,35100.0
2010-05-19 12:15:00,14.43,14.44,14.37,14.4,31900.0,11.778,11.7861,11.729,11.7535,31900.0
2010-05-19 12:20:00,14.4,14.5,14.39,14.49,53300.0,11.7535,11.8351,11.7453,11.8269,53300.0
2010-05-19 12:25:00,14.5,14.6,14.48,14.59,76000.0,11.8351,11.9167,11.8188,11.9086,76000.0
2010-05-19 12:30:00,14.58,14.59,14.52,14.54,26300.0,11.9004,11.9086,11.8514,11.8677,26300.0
2010-05-19 12:35:00,14.54,14.62,14.53,14.57,56600.0,11.8677,11.933,11.8596,11.8922,56600.0
2010-05-19 12:40:00,14.57,14.6,14.54,14.59,34000.0,11.8922,11.9167,11.8677,11.9086,34000.0
2010-05-19 12:45:00,14.59,14.6,14.52,14.53,25100.0,11.9086,11.9167,11.8514,11.8596,25100.0
2010-05-19 12:50:00,14.52,14.6,14.52,14.59,28100.0,11.8514,11.9167,11.8514,11.9086,28100.0
2010-05-19 12:55:00,14.59,14.69,14.55,14.68,58000.0,11.9086,11.9902,11.8759,11.982,58000.0
2010-05-19 13:00:00,14.68,14.71,14.61,14.67,77900.0,11.982,12.0065,11.9249,11.9739,77900.0
2010-05-19 13:05:00,14.67,14.7,14.64,14.7,56200.0,11.9739,11.9983,11.9494,11.9983,56200.0
2010-05-19 13:10:00,14.7,14.72,14.66,14.69,43100.0,11.9983,12.0147,11.9657,11.9902,43100.0
2010-05-19 13:15:00,14.69,14.73,14.67,14.7,71700.0,11.9902,12.0228,11.9739,11.9983,71700.0
2010-05-19 13:20:00,14.69,14.81,14.69,14.8,73100.0,11.9902,12.0881,11.9902,12.08,73100.0
2010-05-19 13:25:00,14.79,14.83,14.77,14.78,113900.0,12.0718,12.1045,12.0555,12.0636,113900.0
2010-05-19 13:30:00,14.77,14.78,14.72,14.73,36700.0,12.0555,12.0636,12.0147,12.0228,36700.0
2010-05-19 13:35:00,14.73,14.75,14.67,14.72,34200.0,12.0228,12.0392,11.9739,12.0147,34200.0
2010-05-19 13:40:00,14.73,14.76,14.7,14.75,31200.0,12.0228,12.0473,11.9983,12.0392,31200.0
2010-05-19 13:45:00,14.76,14.79,14.72,14.78,50200.0,12.0473,12.0718,12.0147,12.0636,50200.0
2010-05-19 13:50:00,14.78,14.81,14.75,14.77,77200.0,12.0636,12.0881,12.0392,12.0555,77200.0
2010-05-19 13:55:00,14.78,14.78,14.69,14.74,64700.0,12.0636,12.0636,11.9902,12.031,64700.0
2010-05-19 14:00:00,14.74,14.75,14.7,14.72,41200.0,12.031,12.0392,11.9983,12.0147,41200.0
2010-05-19 14:05:00,14.71,14.71,14.63,14.63,113000.0,12.0065,12.0065,11.9412,11.9412,113000.0
2010-05-19 14:10:00,14.64,14.64,14.6,14.63,64100.0,11.9494,11.9494,11.9167,11.9412,64100.0
2010-05-19 14:15:00,14.64,14.67,14.62,14.65,110700.0,11.9494,11.9739,11.933,11.9575,110700.0
2010-05-19 14:20:00,14.64,14.68,14.58,14.59,74200.0,11.9494,11.982,11.9004,11.9086,74200.0
2010-05-19 14:25:00,14.59,14.63,14.57,14.63,84000.0,11.9086,11.9412,11.8922,11.9412,84000.0
2010-05-19 14:30:00,14.62,14.63,14.56,14.59,66800.0,11.933,11.9412,11.8841,11.9086,66800.0
2010-05-19 14:35:00,14.58,14.64,14.57,14.58,98900.0,11.9004,11.9494,11.8922,11.9004,98900.0
2010-05-19 14:40:00,14.58,14.64,14.57,14.62,79600.0,11.9004,11.9494,11.8922,11.933,79600.0
2010-05-19 14:45:00,14.62,14.69,14.62,14.66,47100.0,11.933,11.9902,11.933,11.9657,47100.0
2010-05-19 14:50:00,14.66,14.67,14.59,14.63,44400.0,11.9657,11.9739,11.9086,11.9412,44400.0
2010-05-19 14:55:00,14.63,14.7,14.63,14.67,121800.0,11.9412,11.9983,11.9412,11.9739,121800.0
2010-05-19 15:00:00,14.67,14.71,14.65,14.66,73800.0,11.9739,12.0065,11.9575,11.9657,73800.0
2010-05-19 15:05:00,14.66,14.66,14.52,14.54,65400.0,11.9657,11.9657,11.8514,11.8677,65400.0
2010-05-19 15:10:00,14.53,14.62,14.51,14.58,107400.0,11.8596,11.933,11.8433,11.9004,107400.0
2010-05-19 15:15:00,14.58,14.69,14.56,14.67,107400.0,11.9004,11.9902,11.8841,11.9739,107400.0
2010-05-19 15:20:00,14.67,14.71,14.57,14.6,100200.0,11.9739,12.0065,11.8922,11.9167,100200.0
2010-05-19 15:25:00,14.6,14.7,14.57,14.7,59600.0,11.9167,11.9983,11.8922,11.9983,59600.0
2010-05-19 15:30:00,14.71,14.71,14.64,14.67,48800.0,12.0065,12.0065,11.9494,11.9739,48800.0
2010-05-19 15:35:00,14.67,14.75,14.62,14.75,103300.0,11.9739,12.0392,11.933,12.0392,103300.0
2010-05-19 15:40:00,14.75,14.76,14.69,14.72,94000.0,12.0392,12.0473,11.9902,12.0147,94000.0
2010-05-19 15:45:00,14.73,14.75,14.7,14.72,107400.0,12.0228,12.0392,11.9983,12.0147,107400.0
2010-05-19 15:50:00,14.72,14.75,14.69,14.72,117600.0,12.0147,12.0392,11.9902,12.0147,117600.0
2010-05-19 15:55:00,14.72,14.72,14.67,14.67,85600.0,12.0147,12.0147,11.9739,11.9739,85600.0
2010-05-20 09:30:00,14.26,14.32,14.12,14.24,143000.0,11.6392,11.6882,11.5249,11.6229,143000.0
2010-05-20 09:35:00,14.22,14.35,14.13,14.32,142700.0,11.6066,11.7127,11.5331,11.6882,142700.0
2010-05-20 09:40:00,14.31,14.31,14.18,14.2,107800.0,11.68,11.68,11.5739,11.5902,107800.0
2010-05-20 09:45:00,14.2,14.28,14.16,14.28,65000.0,11.5902,11.6555,11.5576,11.6555,65000.0
2010-05-20 09:50:00,14.28,14.35,14.24,14.31,79700.0,11.6555,11.7127,11.6229,11.68,79700.0
2010-05-20 09:55:00,14.31,14.33,14.21,14.21,55400.0,11.68,11.6963,11.5984,11.5984,55400.0
2010-05-20 10:00:00,14.21,14.27,14.16,14.21,48900.0,11.5984,11.6474,11.5576,11.5984,48900.0
2010-05-20 10:05:00,14.21,14.28,14.17,14.18,47600.0,11.5984,11.6555,11.5657,11.5739,47600.0
2010-05-20 10:10:00,14.18,14.19,14.04,14.05,88600.0,11.5739,11.5821,11.4596,11.4678,88600.0
2010-05-20 10:15:00,14.04,14.06,13.95,14.03,236800.0,11.4596,11.476,11.3862,11.4515,236800.0
2010-05-20 10:20:00,14.03,14.04,13.91,13.93,162900.0,11.4515,11.4596,11.3535,11.3699,162900.0
2010-05-20 10:25:00,13.92,14.03,13.91,14.03,96500.0,11.3617,11.4515,11.3535,11.4515,96500.0
2010-05-20 10:30:00,14.03,14.15,14.02,14.14,81200.0,11.4515,11.5494,11.4433,11.5413,81200.0
2010-05-20 10:35:00,14.14,14.17,14.11,14.12,55400.0,11.5413,11.5657,11.5168,11.5249,55400.0
2010-05-20 10:40:00,14.11,14.11,14.0,14.06,50200.0,11.5168,11.5168,11.427,11.476,50200.0
2010-05-20 10:45:00,14.06,14.1,14.02,14.08,51900.0,11.476,11.5086,11.4433,11.4923,51900.0
2010-05-20 10:50:00,14.08,14.2,14.08,14.19,120400.0,11.4923,11.5902,11.4923,11.5821,120400.0
2010-05-20 10:55:00,14.19,14.2,14.13,14.14,91300.0,11.5821,11.5902,11.5331,11.5413,91300.0
2010-05-20 11:00:00,14.14,14.2,14.13,14.14,105300.0,11.5413,11.5902,11.5331,11.5413,105300.0
2010-05-20 11:05:00,14.15,14.25,14.14,14.22,96900.0,11.5494,11.631,11.5413,11.6066,96900.0
2010-05-20 11:10:00,14.22,14.22,14.12,14.13,75300.0,11.6066,11.6066,11.5249,11.5331,75300.0
2010-05-20 11:15:00,14.12,14.13,14.04,14.05,85900.0,11.5249,11.5331,11.4596,11.4678,85900.0
2010-05-20 11:20:00,14.06,14.1,14.04,14.09,85000.0,11.476,11.5086,11.4596,11.5005,85000.0
2010-05-20 11:25:00,14.09,14.16,14.06,14.15,121400.0,11.5005,11.5576,11.476,11.5494,121400.0
2010-05-20 11:30:00,14.16,14.21,14.13,14.19,395400.0,11.5576,11.5984,11.5331,11.5821,395400.0
2010-05-20 11:35:00,14.19,14.34,14.18,14.33,149800.0,11.5821,11.7045,11.5739,11.6963,149800.0
2010-05-20 11:40:00,14.32,14.34,14.27,14.3,93100.0,11.6882,11.7045,11.6474,11.6719,93100.0
2010-05-20 11:45:00,14.31,14.36,14.31,14.32,60600.0,11.68,11.7208,11.68,11.6882,60600.0
2010-05-20 11:50:00,14.33,14.36,14.32,14.36,63800.0,11.6963,11.7208,11.6882,11.7208,63800.0
2010-05-20 11:55:00,14.35,14.37,14.31,14.32,82500.0,11.7127,11.729,11.68,11.6882,82500.0
2010-05-20 12:00:00,14.32,14.35,14.27,14.3,57000.0,11.6882,11.7127,11.6474,11.6719,57000.0
2010-05-20 12:05:00,14.29,14.32,14.28,14.31,25900.0,11.6637,11.6882,11.6555,11.68,25900.0
2010-05-20 12:10:00,14.31,14.31,14.23,14.23,59900.0,11.68,11.68,11.6147,11.6147,59900.0
2010-05-20 12:15:00,14.23,14.25,14.19,14.23,121300.0,11.6147,11.631,11.5821,11.6147,121300.0
2010-05-20 12:20:00,14.22,14.26,14.22,14.25,29200.0,11.6066,11.6392,11.6066,11.631,29200.0
2010-05-20 12:25:00,14.24,14.26,14.21,14.25,39300.0,11.6229,11.6392,11.5984,11.631,39300.0
2010-05-20 12:30:00,14.24,14.25,14.19,14.2,71900.0,11.6229,11.631,11.5821,11.5902,71900.0
2010-05-20 12:35:00,14.2,14.25,14.2,14.24,57600.0,11.5902,11.631,11.5902,11.6229,57600.0
2010-05-20 12:40:00,14.23,14.25,14.2,14.2,74300.0,11.6147,11.631,11.5902,11.5902,74300.0
2010-05-20 12:45:00,14.2,14.22,14.19,14.22,139900.0,11.5902,11.6066,11.5821,11.6066,139900.0
2010-05-20 12:50:00,14.22,14.23,14.19,14.2,932400.0,11.6066,11.6147,11.5821,11.5902,932400.0
2010-05-20 12:55:00,14.2,14.21,14.17,14.19,219900.0,11.5902,11.5984,11.5657,11.5821,219900.0
2010-05-20 13:00:00,14.17,14.26,14.17,14.26,103600.0,11.5657,11.6392,11.5657,11.6392,103600.0
2010-05-20 13:05:00,14.25,14.27,14.24,14.25,82800.0,11.631,11.6474,11.6229,11.631,82800.0
2010-05-20 13:10:00,14.25,14.32,14.24,14.27,110300.0,11.631,11.6882,11.6229,11.6474,110300.0
2010-05-20 13:15:00,14.27,14.28,14.25,14.27,38900.0,11.6474,11.6555,11.631,11.6474,38900.0
2010-05-20 13:20:00,14.27,14.34,14.26,14.32,68000.0,11.6474,11.7045,11.6392,11.6882,68000.0
2010-05-20 13:25:00,14.33,14.43,14.3,14.4,166900.0,11.6963,11.778,11.6719,11.7535,166900.0
2010-05-20 13:30:00,14.41,14.49,14.4,14.43,94700.0,11.7616,11.8269,11.7535,11.778,94700.0
2010-05-20 13:35:00,14.43,14.43,14.33,14.33,43500.0,11.778,11.778,11.6963,11.6963,43500.0
2010-05-20 13:40:00,14.34,14.42,14.34,14.42,43600.0,11.7045,11.7698,11.7045,11.7698,43600.0
2010-05-20 13:45:00,14.42,14.42,14.36,14.41,67200.0,11.7698,11.7698,11.7208,11.7616,67200.0
2010-05-20 13:50:00,14.41,14.43,14.35,14.38,51200.0,11.7616,11.778,11.7127,11.7372,51200.0
2010-05-20 13:55:00,14.38,14.41,14.33,14.36,39200.0,11.7372,11.7616,11.6963,11.7208,39200.0
2010-05-20 14:00:00,14.35,14.38,14.26,14.3,60400.0,11.7127,11.7372,11.6392,11.6719,60400.0
2010-05-20 14:05:00,14.3,14.36,14.26,14.35,42200.0,11.6719,11.7208,11.6392,11.7127,42200.0
2010-05-20 14:10:00,14.36,14.45,14.34,14.44,48000.0,11.7208,11.7943,11.7045,11.7861,48000.0
2010-05-20 14:15:00,14.43,14.47,14.36,14.46,64700.0,11.778,11.8106,11.7208,11.8025,64700.0
2010-05-20 14:20:00,14.47,14.51,14.46,14.48,84300.0,11.8106,11.8433,11.8025,11.8188,84300.0
2010-05-20 14:25:00,14.48,14.5,14.42,14.45,280700.0,11.8188,11.8351,11.7698,11.7943,280700.0
2010-05-20 14:30:00,14.45,14.51,14.4,14.51,63800.0,11.7943,11.8433,11.7535,11.8433,63800.0
2010-05-20 14:35:00,14.51,14.56,14.48,14.55,86600.0,11.8433,11.8841,11.8188,11.8759,86600.0
2010-05-20 14:40:00,14.56,14.61,14.51,14.56,78500.0,11.8841,11.9249,11.8433,11.8841,78500.0
2010-05-20 14:45:00,14.56,14.61,14.5,14.59,130700.0,11.8841,11.9249,11.8351,11.9086,130700.0
2010-05-20 14:50:00,14.59,14.65,14.58,14.65,95500.0,11.9086,11.9575,11.9004,11.9575,95500.0
2010-05-20 14:55:00,14.64,14.65,14.54,14.54,69500.0,11.9494,11.9575,11.8677,11.8677,69500.0
2010-05-20 15:00:00,14.55,14.6,14.52,14.56,82300.0,11.8759,11.9167,11.8514,11.8841,82300.0
2010-05-20 15:05:00,14.57,14.57,14.45,14.53,104800.0,11.8922,11.8922,11.7943,11.8596,104800.0
2010-05-20 15:10:00,14.53,14.55,14.49,14.5,100500.0,11.8596,11.8759,11.8269,11.8351,100500.0
2010-05-20 15:15:00,14.5,14.58,14.48,14.53,119600.0,11.8351,11.9004,11.8188,11.8596,119600.0
2010-05-20 15:20:00,14.54,14.58,14.53,14.58,82700.0,11.8677,11.9004,11.8596,11.9004,82700.0
2010-05-20 15:25:00,14.58,14.59,14.52,14.54,86700.0,11.9004,11.9086,11.8514,11.8677,86700.0
2010-05-20 15:30:00,14.54,14.56,14.52,14.54,74000.0,11.8677,11.8841,11.8514,11.8677,74000.0
2010-05-20 15:35:00,14.54,14.56,14.49,14.51,73300.0,11.8677,11.8841,11.8269,11.8433,73300.0
2010-05-20 15:40:00,14.51,14.52,14.46,14.46,159700.0,11.8433,11.8514,11.8025,11.8025,159700.0
2010-05-20 15:45:00,14.46,14.46,14.36,14.39,151900.0,11.8025,11.8025,11.7208,11.7453,151900.0
2010-05-20 15:50:00,14.41,14.41,14.32,14.33,167000.0,11.7616,11.7616,11.6882,11.6963,167000.0
2010-05-20 15:55:00,14.34,14.35,14.22,14.23,509300.0,11.7045,11.7127,11.6066,11.6147,509300.0
2010-05-21 09:30:00,13.91,13.93,13.75,13.85,373300.0,11.3535,11.3699,11.2229,11.3046,373300.0
2010-05-21 09:35:00,13.86,14.2,13.86,14.2,130000.0,11.3127,11.5902,11.3127,11.5902,130000.0
2010-05-21 09:40:00,14.2,14.25,14.16,14.17,140500.0,11.5902,11.631,11.5576,11.5657,140500.0
2010-05-21 09:45:00,14.17,14.28,14.17,14.28,159200.0,11.5657,11.6555,11.5657,11.6555,159200.0
2010-05-21 09:50:00,14.27,14.45,14.27,14.43,120500.0,11.6474,11.7943,11.6474,11.778,120500.0
2010-05-21 09:55:00,14.43,14.55,14.4,14.4,82700.0,11.778,11.8759,11.7535,11.7535,82700.0
2010-05-21 10:00:00,14.4,14.52,14.3,14.49,133500.0,11.7535,11.8514,11.6719,11.8269,133500.0
2010-05-21 10:05:00,14.5,14.62,14.5,14.56,147500.0,11.8351,11.933,11.8351,11.8841,147500.0
2010-05-21 10:10:00,14.56,14.61,14.5,14.59,189900.0,11.8841,11.9249,11.8351,11.9086,189900.0
2010-05-21 10:15:00,14.58,14.62,14.49,14.54,120900.0,11.9004,11.933,11.8269,11.8677,120900.0
2010-05-21 10:20:00,14.54,14.55,14.32,14.33,85900.0,11.8677,11.8759,11.6882,11.6963,85900.0
2010-05-21 10:25:00,14.33,14.42,14.27,14.29,77200.0,11.6963,11.7698,11.6474,11.6637,77200.0
2010-05-21 10:30:00,14.3,14.38,14.25,14.38,81600.0,11.6719,11.7372,11.631,11.7372,81600.0
2010-05-21 10:35:00,14.39,14.44,14.37,14.42,46900.0,11.7453,11.7861,11.729,11.7698,46900.0
2010-05-21 10:40:00,14.43,14.46,14.32,14.33,46400.0,11.778,11.8025,11.6882,11.6963,46400.0
2010-05-21 10:45:00,14.33,14.41,14.3,14.31,59000.0,11.6963,11.7616,11.6719,11.68,59000.0
2010-05-21 10:50:00,14.31,14.38,14.27,14.37,56900.0,11.68,11.7372,11.6474,11.729,56900.0
2010-05-21 10:55:00,14.37,14.38,14.31,14.36,64500.0,11.729,11.7372,11.68,11.7208,64500.0
2010-05-21 11:00:00,14.35,14.46,14.35,14.43,36300.0,11.7127,11.8025,11.7127,11.778,36300.0
2010-05-21 11:05:00,14.45,14.53,14.45,14.51,42900.0,11.7943,11.8596,11.7943,11.8433,42900.0
2010-05-21 11:10:00,14.52,14.54,14.46,14.54,54400.0,11.8514,11.8677,11.8025,11.8677,54400.0
2010-05-21 11:15:00,14.54,14.63,14.5,14.63,63200.0,11.8677,11.9412,11.8351,11.9412,63200.0
2010-05-21 11:20:00,14.63,14.72,14.58,14.72,76800.0,11.9412,12.0147,11.9004,12.0147,76800.0
2010-05-21 11:25:00,14.72,14.73,14.65,14.72,57200.0,12.0147,12.0228,11.9575,12.0147,57200.0
2010-05-21 11:30:00,14.72,14.75,14.69,14.74,71500.0,12.0147,12.0392,11.9902,12.031,71500.0
2010-05-21 11:35:00,14.74,14.83,14.72,14.83,82300.0,12.031,12.1045,12.0147,12.1045,82300.0
2010-05-21 11:40:00,14.83,14.87,14.79,14.85,140500.0,12.1045,12.1371,12.0718,12.1208,140500.0
2010-05-21 11:45:00,14.85,14.89,14.82,14.84,96700.0,12.1208,12.1534,12.0963,12.1126,96700.0
2010-05-21 11:50:00,14.83,14.9,14.83,14.83,73500.0,12.1045,12.1616,12.1045,12.1045,73500.0
2010-05-21 11:55:00,14.83,14.84,14.76,14.77,83100.0,12.1045,12.1126,12.0473,12.0555,83100.0
2010-05-21 12:00:00,14.77,14.77,14.67,14.73,64200.0,12.0555,12.0555,11.9739,12.0228,64200.0
2010-05-21 12:05:00,14.72,14.78,14.72,14.76,53200.0,12.0147,12.0636,12.0147,12.0473,53200.0
2010-05-21 12:10:00,14.75,14.76,14.71,14.72,65800.0,12.0392,12.0473,12.0065,12.0147,65800.0
2010-05-21 12:15:00,14.72,14.8,14.72,14.8,36000.0,12.0147,12.08,12.0147,12.08,36000.0
2010-05-21 12:20:00,14.8,14.82,14.77,14.77,26900.0,12.08,12.0963,12.0555,12.0555,26900.0
2010-05-21 12:25:00,14.78,14.78,14.71,14.73,25100.0,12.0636,12.0636,12.0065,12.0228,25100.0
2010-05-21 12:30:00,14.71,14.75,14.66,14.67,33500.0,12.0065,12.0392,11.9657,11.9739,33500.0
2010-05-21 12:35:00,14.66,14.74,14.65,14.7,46600.0,11.9657,12.031,11.9575,11.9983,46600.0
2010-05-21 12:40:00,14.71,14.75,14.69,14.69,14500.0,12.0065,12.0392,11.9902,11.9902,14500.0
2010-05-21 12:45:00,14.68,14.68,14.55,14.55,35400.0,11.982,11.982,11.8759,11.8759,35400.0
2010-05-21 12:50:00,14.55,14.63,14.55,14.62,30100.0,11.8759,11.9412,11.8759,11.933,30100.0
2010-05-21 12:55:00,14.62,14.63,14.56,14.58,30600.0,11.933,11.9412,11.8841,11.9004,30600.0
2010-05-21 13:00:00,14.58,14.6,14.51,14.52,37000.0,11.9004,11.9167,11.8433,11.8514,37000.0
2010-05-21 13:05:00,14.52,14.57,14.52,14.57,19200.0,11.8514,11.8922,11.8514,11.8922,19200.0
2010-05-21 13:10:00,14.57,14.63,14.57,14.6,27400.0,11.8922,11.9412,11.8922,11.9167,27400.0
2010-05-21 13:15:00,14.59,14.62,14.54,14.54,36500.0,11.9086,11.933,11.8677,11.8677,36500.0
2010-05-21 13:20:00,14.55,14.57,14.47,14.5,56800.0,11.8759,11.8922,11.8106,11.8351,56800.0
2010-05-21 13:25:00,14.5,14.53,14.47,14.51,45900.0,11.8351,11.8596,11.8106,11.8433,45900.0
2010-05-21 13:30:00,14.52,14.58,14.51,14.58,31100.0,11.8514,11.9004,11.8433,11.9004,31100.0
2010-05-21 13:35:00,14.59,14.59,14.52,14.54,40500.0,11.9086,11.9086,11.8514,11.8677,40500.0
2010-05-21 13:40:00,14.54,14.58,14.54,14.54,42800.0,11.8677,11.9004,11.8677,11.8677,42800.0
2010-05-21 13:45:00,14.54,14.59,14.54,14.56,37100.0,11.8677,11.9086,11.8677,11.8841,37100.0
2010-05-21 13:50:00,14.58,14.6,14.55,14.59,33900.0,11.9004,11.9167,11.8759,11.9086,33900.0
2010-05-21 13:55:00,14.59,14.59,14.54,14.56,23600.0,11.9086,11.9086,11.8677,11.8841,23600.0
2010-05-21 14:00:00,14.57,14.61,14.52,14.53,47000.0,11.8922,11.9249,11.8514,11.8596,47000.0
2010-05-21 14:05:00,14.53,14.54,14.46,14.48,95300.0,11.8596,11.8677,11.8025,11.8188,95300.0
2010-05-21 14:10:00,14.49,14.5,14.43,14.44,84200.0,11.8269,11.8351,11.778,11.7861,84200.0
2010-05-21 14:15:00,14.43,14.44,14.39,14.41,62700.0,11.778,11.7861,11.7453,11.7616,62700.0
2010-05-21 14:20:00,14.42,14.44,14.38,14.42,66400.0,11.7698,11.7861,11.7372,11.7698,66400.0
2010-05-21 14:25:00,14.42,14.47,14.41,14.45,43800.0,11.7698,11.8106,11.7616,11.7943,43800.0
2010-05-21 14:30:00,14.45,14.5,14.45,14.47,44500.0,11.7943,11.8351,11.7943,11.8106,44500.0
2010-05-21 14:35:00,14.47,14.47,14.39,14.39,73700.0,11.8106,11.8106,11.7453,11.7453,73700.0
2010-05-21 14:40:00,14.4,14.44,14.37,14.38,39600.0,11.7535,11.7861,11.729,11.7372,39600.0
2010-05-21 14:45:00,14.37,14.38,14.32,14.38,84500.0,11.729,11.7372,11.6882,11.7372,84500.0
2010-05-21 14:50:00,14.37,14.37,14.3,14.3,58600.0,11.729,11.729,11.6719,11.6719,58600.0
2010-05-21 14:55:00,14.3,14.4,14.29,14.39,90800.0,11.6719,11.7535,11.6637,11.7453,90800.0
2010-05-21 15:00:00,14.39,14.44,14.37,14.44,52300.0,11.7453,11.7861,11.729,11.7861,52300.0
2010-05-21 15:05:00,14.44,14.45,14.39,14.4,55000.0,11.7861,11.7943,11.7453,11.7535,55000.0
2010-05-21 15:10:00,14.4,14.42,14.35,14.36,95800.0,11.7535,11.7698,11.7127,11.7208,95800.0
2010-05-21 15:15:00,14.36,14.37,14.31,14.31,65800.0,11.7208,11.729,11.68,11.68,65800.0
2010-05-21 15:20:00,14.31,14.4,14.31,14.38,79800.0,11.68,11.7535,11.68,11.7372,79800.0
2010-05-21 15:25:00,14.38,14.4,14.32,14.33,121300.0,11.7372,11.7535,11.6882,11.6963,121300.0
2010-05-21 15:30:00,14.34,14.37,14.29,14.37,207000.0,11.7045,11.729,11.6637,11.729,207000.0
2010-05-21 15:35:00,14.37,14.41,14.36,14.41,159400.0,11.729,11.7616,11.7208,11.7616,159400.0
2010-05-21 15:40:00,14.42,14.49,14.39,14.48,163800.0,11.7698,11.8269,11.7453,11.8188,163800.0
2010-05-21 15:45:00,14.49,14.55,14.47,14.47,160300.0,11.8269,11.8759,11.8106,11.8106,160300.0
2010-05-21 15:50:00,14.48,14.58,14.47,14.56,191600.0,11.8188,11.9004,11.8106,11.8841,191600.0
2010-05-21 15:55:00,14.55,14.58,14.54,14.57,177500.0,11.8759,11.9004,11.8677,11.8922,177500.0
2010-05-24 09:30:00,14.94,15.07,14.85,15.0,167100.0,12.1942,12.3003,12.1208,12.2432,167100.0
2010-05-24 09:35:00,15.0,15.17,15.0,15.06,139400.0,12.2432,12.382,12.2432,12.2922,139400.0
2010-05-24 09:40:00,15.07,15.09,14.78,14.79,136800.0,12.3003,12.3167,12.0636,12.0718,136800.0
2010-05-24 09:45:00,14.79,14.9,14.78,14.88,127700.0,12.0718,12.1616,12.0636,12.1453,127700.0
2010-05-24 09:50:00,14.89,14.95,14.85,14.92,94200.0,12.1534,12.2024,12.1208,12.1779,94200.0
2010-05-24 09:55:00,14.93,15.0,14.9,14.93,62400.0,12.1861,12.2432,12.1616,12.1861,62400.0
2010-05-24 10:00:00,14.95,15.02,14.85,14.92,92100.0,12.2024,12.2595,12.1208,12.1779,92100.0
2010-05-24 10:05:00,14.93,15.04,14.93,15.01,95800.0,12.1861,12.2759,12.1861,12.2514,95800.0
2010-05-24 10:10:00,15.0,15.1,14.97,15.09,144600.0,12.2432,12.3248,12.2187,12.3167,144600.0
2010-05-24 10:15:00,15.09,15.13,15.09,15.13,97100.0,12.3167,12.3493,12.3167,12.3493,97100.0
2010-05-24 10:20:00,15.14,15.19,15.09,15.11,141800.0,12.3575,12.3983,12.3167,12.333,141800.0
2010-05-24 10:25:00,15.11,15.12,15.05,15.08,69600.0,12.333,12.3412,12.284,12.3085,69600.0
2010-05-24 10:30:00,15.09,15.14,15.07,15.13,107900.0,12.3167,12.3575,12.3003,12.3493,107900.0
2010-05-24 10:35:00,15.13,15.15,15.1,15.12,62900.0,12.3493,12.3656,12.3248,12.3412,62900.0
2010-05-24 10:40:00,15.12,15.14,15.08,15.1,63800.0,12.3412,12.3575,12.3085,12.3248,63800.0
2010-05-24 10:45:00,15.11,15.11,15.03,15.06,58100.0,12.333,12.333,12.2677,12.2922,58100.0
2010-05-24 10:50:00,15.06,15.07,15.0,15.0,47500.0,12.2922,12.3003,12.2432,12.2432,47500.0
2010-05-24 10:55:00,15.01,15.07,15.01,15.04,55200.0,12.2514,12.3003,12.2514,12.2759,55200.0
2010-05-24 11:00:00,15.04,15.04,14.97,15.02,44900.0,12.2759,12.2759,12.2187,12.2595,44900.0
2010-05-24 11:05:00,15.03,15.09,15.02,15.08,51800.0,12.2677,12.3167,12.2595,12.3085,51800.0
2010-05-24 11:10:00,15.08,15.11,15.06,15.09,88700.0,12.3085,12.333,12.2922,12.3167,88700.0
2010-05-24 11:15:00,15.08,15.08,15.05,15.07,124900.0,12.3085,12.3085,12.284,12.3003,124900.0
2010-05-24 11:20:00,15.07,15.07,15.05,15.06,52400.0,12.3003,12.3003,12.284,12.2922,52400.0
2010-05-24 11:25:00,15.06,15.08,15.03,15.07,93100.0,12.2922,12.3085,12.2677,12.3003,93100.0
2010-05-24 11:30:00,15.07,15.08,15.05,15.08,51000.0,12.3003,12.3085,12.284,12.3085,51000.0
2010-05-24 11:35:00,15.09,15.11,15.09,15.1,31400.0,12.3167,12.333,12.3167,12.3248,31400.0
2010-05-24 11:40:00,15.09,15.15,15.09,15.1,117300.0,12.3167,12.3656,12.3167,12.3248,117300.0
2010-05-24 11:45:00,15.11,15.13,15.09,15.12,41500.0,12.333,12.3493,12.3167,12.3412,41500.0
2010-05-24 11:50:00,15.11,15.11,15.05,15.05,36000.0,12.333,12.333,12.284,12.284,36000.0
2010-05-24 11:55:00,15.05,15.08,15.02,15.05,41400.0,12.284,12.3085,12.2595,12.284,41400.0
2010-05-24 12:00:00,15.05,15.08,15.03,15.07,341400.0,12.284,12.3085,12.2677,12.3003,341400.0
2010-05-24 12:05:00,15.06,15.19,15.06,15.18,147600.0,12.2922,12.3983,12.2922,12.3901,147600.0
2010-05-24 12:10:00,15.17,15.18,15.15,15.15,56700.0,12.382,12.3901,12.3656,12.3656,56700.0
2010-05-24 12:15:00,15.15,15.18,15.15,15.18,107500.0,12.3656,12.3901,12.3656,12.3901,107500.0
2010-05-24 12:20:00,15.18,15.25,15.17,15.22,171100.0,12.3901,12.4473,12.382,12.4228,171100.0
2010-05-24 12:25:00,15.22,15.23,15.2,15.22,41800.0,12.4228,12.4309,12.4064,12.4228,41800.0
2010-05-24 12:30:00,15.22,15.23,15.19,15.19,35400.0,12.4228,12.4309,12.3983,12.3983,35400.0
2010-05-24 12:35:00,15.18,15.18,15.14,15.17,93800.0,12.3901,12.3901,12.3575,12.382,93800.0
2010-05-24 12:40:00,15.18,15.2,15.15,15.15,79300.0,12.3901,12.4064,12.3656,12.3656,79300.0
2010-05-24 12:45:00,15.15,15.18,15.15,15.18,56300.0,12.3656,12.3901,12.3656,12.3901,56300.0
2010-05-24 12:50:00,15.18,15.24,15.18,15.22,75300.0,12.3901,12.4391,12.3901,12.4228,75300.0
2010-05-24 12:55:00,15.22,15.23,15.22,15.22,66200.0,12.4228,12.4309,12.4228,12.4228,66200.0
2010-05-24 13:00:00,15.22,15.25,15.22,15.24,78100.0,12.4228,12.4473,12.4228,12.4391,78100.0
2010-05-24 13:05:00,15.24,15.25,15.23,15.24,55300.0,12.4391,12.4473,12.4309,12.4391,55300.0
2010-05-24 13:10:00,15.25,15.32,15.24,15.26,119600.0,12.4473,12.5044,12.4391,12.4554,119600.0
2010-05-24 13:15:00,15.26,15.26,15.22,15.23,28000.0,12.4554,12.4554,12.4228,12.4309,28000.0
2010-05-24 13:20:00,15.24,15.25,15.19,15.2,66200.0,12.4391,12.4473,12.3983,12.4064,66200.0
2010-05-24 13:25:00,15.21,15.22,15.16,15.19,44400.0,12.4146,12.4228,12.3738,12.3983,44400.0
2010-05-24 13:30:00,15.19,15.21,15.17,15.17,55700.0,12.3983,12.4146,12.382,12.382,55700.0
2010-05-24 13:35:00,15.17,15.2,15.16,15.19,40500.0,12.382,12.4064,12.3738,12.3983,40500.0
2010-05-24 13:40:00,15.18,15.21,15.17,15.19,53400.0,12.3901,12.4146,12.382,12.3983,53400.0
2010-05-24 13:45:00,15.19,15.21,15.18,15.18,59400.0,12.3983,12.4146,12.3901,12.3901,59400.0
2010-05-24 13:50:00,15.19,15.21,15.15,15.17,50100.0,12.3983,12.4146,12.3656,12.382,50100.0
2010-05-24 13:55:00,15.16,15.16,15.14,15.16,31900.0,12.3738,12.3738,12.3575,12.3738,31900.0
2010-05-24 14:00:00,15.15,15.17,15.12,15.16,74700.0,12.3656,12.382,12.3412,12.3738,74700.0
2010-05-24 14:05:00,15.15,15.17,15.13,15.16,151800.0,12.3656,12.382,12.3493,12.3738,151800.0
2010-05-24 14:10:00,15.17,15.19,15.16,15.16,27800.0,12.382,12.3983,12.3738,12.3738,27800.0
2010-05-24 14:15:00,15.17,15.17,15.12,15.12,21100.0,12.382,12.382,12.3412,12.3412,21100.0
2010-05-24 14:20:00,15.12,15.13,15.1,15.13,59900.0,12.3412,12.3493,12.3248,12.3493,59900.0
2010-05-24 14:25:00,15.14,15.14,15.13,15.14,52500.0,12.3575,12.3575,12.3493,12.3575,52500.0
2010-05-24 14:30:00,15.14,15.19,15.12,15.16,103500.0,12.3575,12.3983,12.3412,12.3738,103500.0
2010-05-24 14:35:00,15.15,15.18,15.14,15.15,112100.0,12.3656,12.3901,12.3575,12.3656,112100.0
2010-05-24 14:40:00,15.15,15.16,15.14,15.16,32600.0,12.3656,12.3738,12.3575,12.3738,32600.0
2010-05-24 14:45:00,15.15,15.16,15.12,15.15,92400.0,12.3656,12.3738,12.3412,12.3656,92400.0
2010-05-24 14:50:00,15.15,15.16,15.13,15.15,103200.0,12.3656,12.3738,12.3493,12.3656,103200.0
2010-05-24 14:55:00,15.15,15.17,15.12,15.12,53000.0,12.3656,12.382,12.3412,12.3412,53000.0
2010-05-24 15:00:00,15.12,15.14,15.09,15.09,78700.0,12.3412,12.3575,12.3167,12.3167,78700.0
2010-05-24 15:05:00,15.09,15.14,15.06,15.06,234700.0,12.3167,12.3575,12.2922,12.2922,234700.0
2010-05-24 15:10:00,15.06,15.06,15.03,15.06,71500.0,12.2922,12.2922,12.2677,12.2922,71500.0
2010-05-24 15:15:00,15.06,15.07,15.03,15.05,97000.0,12.2922,12.3003,12.2677,12.284,97000.0
2010-05-24 15:20:00,15.05,15.07,15.02,15.02,108500.0,12.284,12.3003,12.2595,12.2595,108500.0
2010-05-24 15:25:00,15.02,15.08,15.02,15.04,132600.0,12.2595,12.3085,12.2595,12.2759,132600.0
2010-05-24 15:30:00,15.04,15.11,15.03,15.1,139400.0,12.2759,12.333,12.2677,12.3248,139400.0
2010-05-24 15:35:00,15.11,15.11,15.03,15.05,94700.0,12.333,12.333,12.2677,12.284,94700.0
2010-05-24 15:40:00,15.06,15.07,15.04,15.05,128300.0,12.2922,12.3003,12.2759,12.284,128300.0
2010-05-24 15:45:00,15.05,15.06,14.99,15.0,508800.0,12.284,12.2922,12.235,12.2432,508800.0
2010-05-24 15:50:00,14.99,15.0,14.9,14.9,476500.0,12.235,12.2432,12.1616,12.1616,476500.0
2010-05-24 15:55:00,14.91,14.94,14.86,14.9,457800.0,12.1697,12.1942,12.1289,12.1616,457800.0
2010-05-25 09:30:00,14.45,14.47,14.21,14.3,246800.0,11.7943,11.8106,11.5984,11.6719,246800.0
2010-05-25 09:35:00,14.29,14.35,14.21,14.21,129100.0,11.6637,11.7127,11.5984,11.5984,129100.0
2010-05-25 09:40:00,14.2,14.21,14.09,14.15,120500.0,11.5902,11.5984,11.5005,11.5494,120500.0
2010-05-25 09:45:00,14.15,14.31,14.14,14.27,99600.0,11.5494,11.68,11.5413,11.6474,99600.0
2010-05-25 09:50:00,14.28,14.32,14.24,14.27,90100.0,11.6555,11.6882,11.6229,11.6474,90100.0
2010-05-25 09:55:00,14.26,14.31,14.25,14.28,43800.0,11.6392,11.68,11.631,11.6555,43800.0
2010-05-25 10:00:00,14.27,14.52,14.27,14.52,197800.0,11.6474,11.8514,11.6474,11.8514,197800.0
2010-05-25 10:05:00,14.52,14.55,14.42,14.46,205100.0,11.8514,11.8759,11.7698,11.8025,205100.0
2010-05-25 10:10:00,14.47,14.57,14.45,14.5,103200.0,11.8106,11.8922,11.7943,11.8351,103200.0
2010-05-25 10:15:00,14.5,14.6,14.49,14.52,105700.0,11.8351,11.9167,11.8269,11.8514,105700.0
2010-05-25 10:20:00,14.54,14.56,14.41,14.54,161000.0,11.8677,11.8841,11.7616,11.8677,161000.0
2010-05-25 10:25:00,14.55,14.6,14.51,14.52,64700.0,11.8759,11.9167,11.8433,11.8514,64700.0
2010-05-25 10:30:00,14.52,14.56,14.47,14.49,64600.0,11.8514,11.8841,11.8106,11.8269,64600.0
2010-05-25 10:35:00,14.49,14.59,14.47,14.53,63000.0,11.8269,11.9086,11.8106,11.8596,63000.0
2010-05-25 10:40:00,14.52,14.55,14.45,14.45,62800.0,11.8514,11.8759,11.7943,11.7943,62800.0
2010-05-25 10:45:00,14.45,14.47,14.4,14.44,79400.0,11.7943,11.8106,11.7535,11.7861,79400.0
2010-05-25 10:50:00,14.44,14.47,14.37,14.39,83400.0,11.7861,11.8106,11.729,11.7453,83400.0
2010-05-25 10:55:00,14.38,14.47,14.38,14.47,36800.0,11.7372,11.8106,11.7372,11.8106,36800.0
2010-05-25 11:00:00,14.47,14.49,14.41,14.43,74500.0,11.8106,11.8269,11.7616,11.778,74500.0
2010-05-25 11:05:00,14.44,14.52,14.43,14.46,42700.0,11.7861,11.8514,11.778,11.8025,42700.0
2010-05-25 11:10:00,14.47,14.48,14.42,14.46,71900.0,11.8106,11.8188,11.7698,11.8025,71900.0
2010-05-25 11:15:00,14.46,14.5,14.42,14.42,68700.0,11.8025,11.8351,11.7698,11.7698,68700.0
2010-05-25 11:20:00,14.43,14.45,14.4,14.42,114500.0,11.778,11.7943,11.7535,11.7698,114500.0
2010-05-25 11:25:00,14.42,14.46,14.41,14.44,64600.0,11.7698,11.8025,11.7616,11.7861,64600.0
2010-05-25 11:30:00,14.44,14.45,14.39,14.41,59100.0,11.7861,11.7943,11.7453,11.7616,59100.0
2010-05-25 11:35:00,14.4,14.4,14.34,14.37,70300.0,11.7535,11.7535,11.7045,11.729,70300.0
2010-05-25 11:40:00,14.37,14.41,14.37,14.4,78300.0,11.729,11.7616,11.729,11.7535,78300.0
2010-05-25 11:45:00,14.4,14.44,14.39,14.43,34400.0,11.7535,11.7861,11.7453,11.778,34400.0
2010-05-25 11:50:00,14.44,14.51,14.41,14.5,32100.0,11.7861,11.8433,11.7616,11.8351,32100.0
2010-05-25 11:55:00,14.5,14.58,14.5,14.56,45200.0,11.8351,11.9004,11.8351,11.8841,45200.0
2010-05-25 12:00:00,14.56,14.6,14.53,14.6,61600.0,11.8841,11.9167,11.8596,11.9167,61600.0
2010-05-25 12:05:00,14.6,14.61,14.56,14.58,79100.0,11.9167,11.9249,11.8841,11.9004,79100.0
2010-05-25 12:10:00,14.58,14.68,14.58,14.68,50200.0,11.9004,11.982,11.9004,11.982,50200.0
2010-05-25 12:15:00,14.67,14.69,14.61,14.63,57800.0,11.9739,11.9902,11.9249,11.9412,57800.0
2010-05-25 12:20:00,14.63,14.64,14.55,14.55,19100.0,11.9412,11.9494,11.8759,11.8759,19100.0
2010-05-25 12:25:00,14.54,14.6,14.52,14.52,41200.0,11.8677,11.9167,11.8514,11.8514,41200.0
2010-05-25 12:30:00,14.52,14.52,14.48,14.49,169700.0,11.8514,11.8514,11.8188,11.8269,169700.0
2010-05-25 12:35:00,14.49,14.54,14.49,14.54,90500.0,11.8269,11.8677,11.8269,11.8677,90500.0
2010-05-25 12:40:00,14.53,14.54,14.5,14.51,52500.0,11.8596,11.8677,11.8351,11.8433,52500.0
2010-05-25 12:45:00,14.5,14.58,14.49,14.58,133900.0,11.8351,11.9004,11.8269,11.9004,133900.0
2010-05-25 12:50:00,14.57,14.61,14.54,14.59,88800.0,11.8922,11.9249,11.8677,11.9086,88800.0
2010-05-25 12:55:00,14.59,14.67,14.57,14.67,146300.0,11.9086,11.9739,11.8922,11.9739,146300.0
2010-05-25 13:00:00,14.66,14.69,14.6,14.63,99500.0,11.9657,11.9902,11.9167,11.9412,99500.0
2010-05-25 13:05:00,14.63,14.64,14.54,14.56,138200.0,11.9412,11.9494,11.8677,11.8841,138200.0
2010-05-25 13:10:00,14.56,14.59,14.52,14.57,71000.0,11.8841,11.9086,11.8514,11.8922,71000.0
2010-05-25 13:15:00,14.57,14.59,14.52,14.57,79100.0,11.8922,11.9086,11.8514,11.8922,79100.0
2010-05-25 13:20:00,14.57,14.63,14.56,14.59,48200.0,11.8922,11.9412,11.8841,11.9086,48200.0
2010-05-25 13:25:00,14.59,14.61,14.57,14.58,22000.0,11.9086,11.9249,11.8922,11.9004,22000.0
2010-05-25 13:30:00,14.58,14.59,14.52,14.55,34000.0,11.9004,11.9086,11.8514,11.8759,34000.0
2010-05-25 13:35:00,14.56,14.58,14.5,14.52,42200.0,11.8841,11.9004,11.8351,11.8514,42200.0
2010-05-25 13:40:00,14.52,14.52,14.49,14.49,51700.0,11.8514,11.8514,11.8269,11.8269,51700.0
2010-05-25 13:45:00,14.51,14.54,14.49,14.51,24400.0,11.8433,11.8677,11.8269,11.8433,24400.0
2010-05-25 13:50:00,14.51,14.55,14.49,14.51,61200.0,11.8433,11.8759,11.8269,11.8433,61200.0
2010-05-25 13:55:00,14.51,14.53,14.47,14.48,53000.0,11.8433,11.8596,11.8106,11.8188,53000.0
2010-05-25 14:00:00,14.5,14.51,14.44,14.51,65300.0,11.8351,11.8433,11.7861,11.8433,65300.0
2010-05-25 14:05:00,14.51,14.56,14.5,14.54,60300.0,11.8433,11.8841,11.8351,11.8677,60300.0
2010-05-25 14:10:00,14.55,14.63,14.55,14.63,46000.0,11.8759,11.9412,11.8759,11.9412,46000.0
2010-05-25 14:15:00,14.63,14.64,14.6,14.63,40700.0,11.9412,11.9494,11.9167,11.9412,40700.0
2010-05-25 14:20:00,14.64,14.66,14.62,14.65,77200.0,11.9494,11.9657,11.933,11.9575,77200.0
2010-05-25 14:25:00,14.65,14.72,14.65,14.67,69400.0,11.9575,12.0147,11.9575,11.9739,69400.0
2010-05-25 14:30:00,14.66,14.7,14.6,14.6,70800.0,11.9657,11.9983,11.9167,11.9167,70800.0
2010-05-25 14:35:00,14.6,14.66,14.59,14.62,49200.0,11.9167,11.9657,11.9086,11.933,49200.0
2010-05-25 14:40:00,14.62,14.7,14.59,14.69,41000.0,11.933,11.9983,11.9086,11.9902,41000.0
2010-05-25 14:45:00,14.69,14.76,14.67,14.76,63300.0,11.9902,12.0473,11.9739,12.0473,63300.0
2010-05-25 14:50:00,14.76,14.77,14.72,14.75,51400.0,12.0473,12.0555,12.0147,12.0392,51400.0
2010-05-25 14:55:00,14.74,14.75,14.68,14.72,76900.0,12.031,12.0392,11.982,12.0147,76900.0
2010-05-25 15:00:00,14.71,14.78,14.69,14.75,65500.0,12.0065,12.0636,11.9902,12.0392,65500.0
2010-05-25 15:05:00,14.74,14.82,14.74,14.8,63800.0,12.031,12.0963,12.031,12.08,63800.0
2010-05-25 15:10:00,14.8,14.81,14.74,14.77,73100.0,12.08,12.0881,12.031,12.0555,73100.0
2010-05-25 15:15:00,14.77,14.78,14.72,14.75,68600.0,12.0555,12.0636,12.0147,12.0392,68600.0
2010-05-25 15:20:00,14.76,14.88,14.76,14.87,73000.0,12.0473,12.1453,12.0473,12.1371,73000.0
2010-05-25 15:25:00,14.86,14.89,14.83,14.86,77900.0,12.1289,12.1534,12.1045,12.1289,77900.0
2010-05-25 15:30:00,14.86,14.93,14.84,14.92,157000.0,12.1289,12.1861,12.1126,12.1779,157000.0
2010-05-25 15:35:00,14.93,14.95,14.86,14.86,111800.0,12.1861,12.2024,12.1289,12.1289,111800.0
2010-05-25 15:40:00,14.86,14.91,14.85,14.88,135700.0,12.1289,12.1697,12.1208,12.1453,135700.0
2010-05-25 15:45:00,14.87,14.93,14.84,14.92,146900.0,12.1371,12.1861,12.1126,12.1779,146900.0
2010-05-25 15:50:00,14.92,14.92,14.8,14.84,107000.0,12.1779,12.1779,12.08,12.1126,107000.0
2010-05-25 15:55:00,14.84,14.93,14.84,14.93,191700.0,12.1126,12.1861,12.1126,12.1861,191700.0
2010-05-26 09:30:00,15.42,15.65,15.34,15.53,222500.0,12.586,12.7737,12.5207,12.6758,222500.0
2010-05-26 09:35:00,15.51,15.56,15.39,15.43,225800.0,12.6595,12.7003,12.5615,12.5942,225800.0
2010-05-26 09:40:00,15.44,15.49,15.4,15.42,192500.0,12.6023,12.6432,12.5697,12.586,192500.0
2010-05-26 09:45:00,15.41,15.42,15.29,15.3,123400.0,12.5779,12.586,12.4799,12.4881,123400.0
2010-05-26 09:50:00,15.29,15.35,15.27,15.33,125400.0,12.4799,12.5289,12.4636,12.5126,125400.0
2010-05-26 09:55:00,15.33,15.55,15.33,15.52,200400.0,12.5126,12.6921,12.5126,12.6676,200400.0
2010-05-26 10:00:00,15.52,15.61,15.49,15.57,161800.0,12.6676,12.7411,12.6432,12.7084,161800.0
2010-05-26 10:05:00,15.57,15.57,15.39,15.39,153800.0,12.7084,12.7084,12.5615,12.5615,153800.0
2010-05-26 10:10:00,15.39,15.42,15.34,15.36,110300.0,12.5615,12.586,12.5207,12.537,110300.0
2010-05-26 10:15:00,15.36,15.43,15.35,15.43,67100.0,12.537,12.5942,12.5289,12.5942,67100.0
2010-05-26 10:20:00,15.42,15.44,15.39,15.42,175400.0,12.586,12.6023,12.5615,12.586,175400.0
2010-05-26 10:25:00,15.42,15.44,15.4,15.42,107600.0,12.586,12.6023,12.5697,12.586,107600.0
2010-05-26 10:30:00,15.42,15.44,15.38,15.44,72100.0,12.586,12.6023,12.5534,12.6023,72100.0
2010-05-26 10:35:00,15.44,15.54,15.41,15.5,158600.0,12.6023,12.684,12.5779,12.6513,158600.0
2010-05-26 10:40:00,15.49,15.54,15.47,15.54,59300.0,12.6432,12.684,12.6268,12.684,59300.0
2010-05-26 10:45:00,15.53,15.53,15.47,15.47,74000.0,12.6758,12.6758,12.6268,12.6268,74000.0
2010-05-26 10:50:00,15.48,15.5,15.42,15.42,105700.0,12.635,12.6513,12.586,12.586,105700.0
2010-05-26 10:55:00,15.42,15.42,15.38,15.42,59400.0,12.586,12.586,12.5534,12.586,59400.0
2010-05-26 11:00:00,15.43,15.44,15.36,15.37,130400.0,12.5942,12.6023,12.537,12.5452,130400.0
2010-05-26 11:05:00,15.37,15.39,15.32,15.36,94000.0,12.5452,12.5615,12.5044,12.537,94000.0
2010-05-26 11:10:00,15.36,15.36,15.32,15.33,57000.0,12.537,12.537,12.5044,12.5126,57000.0
2010-05-26 11:15:00,15.32,15.36,15.3,15.36,118200.0,12.5044,12.537,12.4881,12.537,118200.0
2010-05-26 11:20:00,15.36,15.37,15.3,15.32,66800.0,12.537,12.5452,12.4881,12.5044,66800.0
2010-05-26 11:25:00,15.32,15.34,15.25,15.25,88900.0,12.5044,12.5207,12.4473,12.4473,88900.0
2010-05-26 11:30:00,15.25,15.32,15.22,15.32,55700.0,12.4473,12.5044,12.4228,12.5044,55700.0
2010-05-26 11:35:00,15.3,15.33,15.28,15.29,43900.0,12.4881,12.5126,12.4717,12.4799,43900.0
2010-05-26 11:40:00,15.29,15.36,15.27,15.33,37900.0,12.4799,12.537,12.4636,12.5126,37900.0
2010-05-26 11:45:00,15.32,15.35,15.25,15.28,77400.0,12.5044,12.5289,12.4473,12.4717,77400.0
2010-05-26 11:50:00,15.28,15.31,15.26,15.29,91700.0,12.4717,12.4962,12.4554,12.4799,91700.0
2010-05-26 11:55:00,15.29,15.36,15.27,15.36,66700.0,12.4799,12.537,12.4636,12.537,66700.0
2010-05-26 12:00:00,15.36,15.39,15.32,15.38,87800.0,12.537,12.5615,12.5044,12.5534,87800.0
2010-05-26 12:05:00,15.37,15.41,15.36,15.37,27000.0,12.5452,12.5779,12.537,12.5452,27000.0
2010-05-26 12:10:00,15.38,15.38,15.31,15.31,44200.0,12.5534,12.5534,12.4962,12.4962,44200.0
2010-05-26 12:15:00,15.31,15.36,15.31,15.35,58700.0,12.4962,12.537,12.4962,12.5289,58700.0
2010-05-26 12:20:00,15.35,15.38,15.34,15.36,42000.0,12.5289,12.5534,12.5207,12.537,42000.0
2010-05-26 12:25:00,15.36,15.39,15.31,15.33,41500.0,12.537,12.5615,12.4962,12.5126,41500.0
2010-05-26 12:30:00,15.33,15.35,15.32,15.33,70200.0,12.5126,12.5289,12.5044,12.5126,70200.0
2010-05-26 12:35:00,15.32,15.35,15.28,15.34,84600.0,12.5044,12.5289,12.4717,12.5207,84600.0
2010-05-26 12:40:00,15.33,15.34,15.26,15.31,74100.0,12.5126,12.5207,12.4554,12.4962,74100.0
2010-05-26 12:45:00,15.32,15.39,15.31,15.33,68000.0,12.5044,12.5615,12.4962,12.5126,68000.0
2010-05-26 12:50:00,15.33,15.42,15.32,15.42,32700.0,12.5126,12.586,12.5044,12.586,32700.0
2010-05-26 12:55:00,15.41,15.42,15.38,15.42,23300.0,12.5779,12.586,12.5534,12.586,23300.0
2010-05-26 13:00:00,15.43,15.44,15.41,15.43,50200.0,12.5942,12.6023,12.5779,12.5942,50200.0
2010-05-26 13:05:00,15.43,15.43,15.4,15.42,40200.0,12.5942,12.5942,12.5697,12.586,40200.0
2010-05-26 13:10:00,15.42,15.42,15.37,15.37,17500.0,12.586,12.586,12.5452,12.5452,17500.0
2010-05-26 13:15:00,15.38,15.4,15.37,15.37,42400.0,12.5534,12.5697,12.5452,12.5452,42400.0
2010-05-26 13:20:00,15.37,15.45,15.37,15.44,121500.0,12.5452,12.6105,12.5452,12.6023,121500.0
2010-05-26 13:25:00,15.43,15.44,15.39,15.39,42900.0,12.5942,12.6023,12.5615,12.5615,42900.0
2010-05-26 13:30:00,15.38,15.4,15.37,15.37,102200.0,12.5534,12.5697,12.5452,12.5452,102200.0
2010-05-26 13:35:00,15.38,15.44,15.37,15.42,55900.0,12.5534,12.6023,12.5452,12.586,55900.0
2010-05-26 13:40:00,15.43,15.47,15.43,15.47,42200.0,12.5942,12.6268,12.5942,12.6268,42200.0
2010-05-26 13:45:00,15.46,15.47,15.46,15.46,49700.0,12.6187,12.6268,12.6187,12.6187,49700.0
2010-05-26 13:50:00,15.46,15.49,15.45,15.46,107000.0,12.6187,12.6432,12.6105,12.6187,107000.0
2010-05-26 13:55:00,15.46,15.49,15.44,15.46,54300.0,12.6187,12.6432,12.6023,12.6187,54300.0
2010-05-26 14:00:00,15.46,15.48,15.43,15.43,94400.0,12.6187,12.635,12.5942,12.5942,94400.0
2010-05-26 14:05:00,15.43,15.45,15.41,15.42,26100.0,12.5942,12.6105,12.5779,12.586,26100.0
2010-05-26 14:10:00,15.42,15.43,15.38,15.43,64600.0,12.586,12.5942,12.5534,12.5942,64600.0
2010-05-26 14:15:00,15.43,15.43,15.33,15.38,95600.0,12.5942,12.5942,12.5126,12.5534,95600.0
2010-05-26 14:20:00,15.37,15.41,15.35,15.39,99500.0,12.5452,12.5779,12.5289,12.5615,99500.0
2010-05-26 14:25:00,15.4,15.4,15.35,15.4,94900.0,12.5697,12.5697,12.5289,12.5697,94900.0
2010-05-26 14:30:00,15.41,15.41,15.27,15.33,74300.0,12.5779,12.5779,12.4636,12.5126,74300.0
2010-05-26 14:35:00,15.33,15.35,15.26,15.32,114200.0,12.5126,12.5289,12.4554,12.5044,114200.0
2010-05-26 14:40:00,15.32,15.37,15.31,15.34,104100.0,12.5044,12.5452,12.4962,12.5207,104100.0
2010-05-26 14:45:00,15.33,15.35,15.26,15.29,89900.0,12.5126,12.5289,12.4554,12.4799,89900.0
2010-05-26 14:50:00,15.29,15.29,15.16,15.2,91800.0,12.4799,12.4799,12.3738,12.4064,91800.0
2010-05-26 14:55:00,15.2,15.29,15.2,15.29,52300.0,12.4064,12.4799,12.4064,12.4799,52300.0
2010-05-26 15:00:00,15.28,15.32,15.27,15.28,91100.0,12.4717,12.5044,12.4636,12.4717,91100.0
2010-05-26 15:05:00,15.27,15.27,15.2,15.21,134500.0,12.4636,12.4636,12.4064,12.4146,134500.0
2010-05-26 15:10:00,15.21,15.28,15.19,15.26,89700.0,12.4146,12.4717,12.3983,12.4554,89700.0
2010-05-26 15:15:00,15.26,15.26,15.12,15.15,70100.0,12.4554,12.4554,12.3412,12.3656,70100.0
2010-05-26 15:20:00,15.16,15.18,15.06,15.06,120700.0,12.3738,12.3901,12.2922,12.2922,120700.0
2010-05-26 15:25:00,15.06,15.07,14.97,15.05,170900.0,12.2922,12.3003,12.2187,12.284,170900.0
2010-05-26 15:30:00,15.05,15.08,15.0,15.01,94500.0,12.284,12.3085,12.2432,12.2514,94500.0
2010-05-26 15:35:00,15.0,15.08,14.95,15.07,123100.0,12.2432,12.3085,12.2024,12.3003,123100.0
2010-05-26 15:40:00,15.07,15.15,15.07,15.13,120300.0,12.3003,12.3656,12.3003,12.3493,120300.0
2010-05-26 15:45:00,15.13,15.14,15.0,15.03,120400.0,12.3493,12.3575,12.2432,12.2677,120400.0
2010-05-26 15:50:00,15.03,15.1,15.02,15.09,198000.0,12.2677,12.3248,12.2595,12.3167,198000.0
2010-05-26 15:55:00,15.09,15.1,15.01,15.01,174800.0,12.3167,12.3248,12.2514,12.2514,174800.0
2010-05-27 09:30:00,15.45,15.6,15.4,15.51,136100.0,12.6105,12.7329,12.5697,12.6595,136100.0
2010-05-27 09:35:00,15.51,15.55,15.41,15.43,72500.0,12.6595,12.6921,12.5779,12.5942,72500.0
2010-05-27 09:40:00,15.44,15.6,15.43,15.55,129600.0,12.6023,12.7329,12.5942,12.6921,129600.0
2010-05-27 09:45:00,15.57,15.59,15.47,15.47,75800.0,12.7084,12.7248,12.6268,12.6268,75800.0
2010-05-27 09:50:00,15.47,15.5,15.42,15.46,68200.0,12.6268,12.6513,12.586,12.6187,68200.0
2010-05-27 09:55:00,15.47,15.51,15.43,15.48,54300.0,12.6268,12.6595,12.5942,12.635,54300.0
2010-05-27 10:00:00,15.48,15.48,15.37,15.4,92000.0,12.635,12.635,12.5452,12.5697,92000.0
2010-05-27 10:05:00,15.4,15.43,15.4,15.4,85700.0,12.5697,12.5942,12.5697,12.5697,85700.0
2010-05-27 10:10:00,15.4,15.49,15.4,15.44,53700.0,12.5697,12.6432,12.5697,12.6023,53700.0
2010-05-27 10:15:00,15.44,15.48,15.41,15.45,42100.0,12.6023,12.635,12.5779,12.6105,42100.0
2010-05-27 10:20:00,15.44,15.45,15.39,15.44,33200.0,12.6023,12.6105,12.5615,12.6023,33200.0
2010-05-27 10:25:00,15.44,15.51,15.44,15.5,259500.0,12.6023,12.6595,12.6023,12.6513,259500.0
2010-05-27 10:30:00,15.5,15.57,15.49,15.57,121000.0,12.6513,12.7084,12.6432,12.7084,121000.0
2010-05-27 10:35:00,15.57,15.6,15.56,15.6,170000.0,12.7084,12.7329,12.7003,12.7329,170000.0
2010-05-27 10:40:00,15.6,15.63,15.59,15.63,77400.0,12.7329,12.7574,12.7248,12.7574,77400.0
2010-05-27 10:45:00,15.63,15.65,15.59,15.64,356500.0,12.7574,12.7737,12.7248,12.7656,356500.0
2010-05-27 10:50:00,15.65,15.67,15.63,15.66,55900.0,12.7737,12.7901,12.7574,12.7819,55900.0
2010-05-27 10:55:00,15.66,15.72,15.65,15.7,113600.0,12.7819,12.8309,12.7737,12.8146,113600.0
2010-05-27 11:00:00,15.7,15.75,15.69,15.75,79100.0,12.8146,12.8554,12.8064,12.8554,79100.0
2010-05-27 11:05:00,15.75,15.78,15.73,15.75,203900.0,12.8554,12.8799,12.839,12.8554,203900.0
2010-05-27 11:10:00,15.75,15.81,15.74,15.77,159200.0,12.8554,12.9043,12.8472,12.8717,159200.0
2010-05-27 11:15:00,15.76,15.78,15.75,15.77,96000.0,12.8635,12.8799,12.8554,12.8717,96000.0
2010-05-27 11:20:00,15.77,15.77,15.76,15.77,52600.0,12.8717,12.8717,12.8635,12.8717,52600.0
2010-05-27 11:25:00,15.77,15.81,15.76,15.8,62700.0,12.8717,12.9043,12.8635,12.8962,62700.0
2010-05-27 11:30:00,15.8,15.81,15.78,15.8,86100.0,12.8962,12.9043,12.8799,12.8962,86100.0
2010-05-27 11:35:00,15.8,15.81,15.78,15.78,38500.0,12.8962,12.9043,12.8799,12.8799,38500.0
2010-05-27 11:40:00,15.78,15.79,15.74,15.78,131200.0,12.8799,12.888,12.8472,12.8799,131200.0
2010-05-27 11:45:00,15.77,15.78,15.77,15.77,43000.0,12.8717,12.8799,12.8717,12.8717,43000.0
2010-05-27 11:50:00,15.77,15.81,15.77,15.8,27700.0,12.8717,12.9043,12.8717,12.8962,27700.0
2010-05-27 11:55:00,15.79,15.81,15.77,15.8,27500.0,12.888,12.9043,12.8717,12.8962,27500.0
2010-05-27 12:00:00,15.8,15.81,15.8,15.81,61200.0,12.8962,12.9043,12.8962,12.9043,61200.0
2010-05-27 12:05:00,15.82,15.82,15.8,15.82,47500.0,12.9125,12.9125,12.8962,12.9125,47500.0
2010-05-27 12:10:00,15.82,15.85,15.81,15.85,72300.0,12.9125,12.937,12.9043,12.937,72300.0
2010-05-27 12:15:00,15.85,15.85,15.81,15.83,53400.0,12.937,12.937,12.9043,12.9207,53400.0
2010-05-27 12:20:00,15.83,15.86,15.82,15.85,69400.0,12.9207,12.9452,12.9125,12.937,69400.0
2010-05-27 12:25:00,15.85,15.86,15.84,15.85,90000.0,12.937,12.9452,12.9288,12.937,90000.0
2010-05-27 12:30:00,15.85,15.86,15.85,15.86,77900.0,12.937,12.9452,12.937,12.9452,77900.0
2010-05-27 12:35:00,15.87,15.89,15.86,15.87,26900.0,12.9533,12.9696,12.9452,12.9533,26900.0
2010-05-27 12:40:00,15.87,15.88,15.85,15.85,49400.0,12.9533,12.9615,12.937,12.937,49400.0
2010-05-27 12:45:00,15.85,16.01,15.85,16.01,756800.0,12.937,13.0676,12.937,13.0676,756800.0
2010-05-27 12:50:00,16.0,16.04,15.98,16.01,175800.0,13.0594,13.0921,13.0431,13.0676,175800.0
2010-05-27 12:55:00,16.01,16.06,15.99,16.02,121400.0,13.0676,13.1084,13.0513,13.0757,121400.0
2010-05-27 13:00:00,16.01,16.05,15.95,15.95,196400.0,13.0676,13.1002,13.0186,13.0186,196400.0
2010-05-27 13:05:00,15.95,15.98,15.94,15.96,89600.0,13.0186,13.0431,13.0104,13.0268,89600.0
2010-05-27 13:10:00,15.95,15.96,15.92,15.92,178800.0,13.0186,13.0268,12.9941,12.9941,178800.0
2010-05-27 13:15:00,15.92,16.0,15.92,16.0,57600.0,12.9941,13.0594,12.9941,13.0594,57600.0
2010-05-27 13:20:00,15.99,16.03,15.99,16.01,44700.0,13.0513,13.0839,13.0513,13.0676,44700.0
2010-05-27 13:25:00,16.01,16.04,16.01,16.04,67500.0,13.0676,13.0921,13.0676,13.0921,67500.0
2010-05-27 13:30:00,16.04,16.04,16.01,16.03,41100.0,13.0921,13.0921,13.0676,13.0839,41100.0
2010-05-27 13:35:00,16.02,16.05,16.01,16.03,53200.0,13.0757,13.1002,13.0676,13.0839,53200.0
2010-05-27 13:40:00,16.03,16.03,16.02,16.02,86100.0,13.0839,13.0839,13.0757,13.0757,86100.0
2010-05-27 13:45:00,16.02,16.05,16.02,16.04,74600.0,13.0757,13.1002,13.0757,13.0921,74600.0
2010-05-27 13:50:00,16.04,16.05,16.03,16.03,154100.0,13.0921,13.1002,13.0839,13.0839,154100.0
2010-05-27 13:55:00,16.03,16.04,16.0,16.0,145900.0,13.0839,13.0921,13.0594,13.0594,145900.0
2010-05-27 14:00:00,16.0,16.01,15.99,16.0,66200.0,13.0594,13.0676,13.0513,13.0594,66200.0
2010-05-27 14:05:00,16.01,16.05,16.0,16.05,56600.0,13.0676,13.1002,13.0594,13.1002,56600.0
2010-05-27 14:10:00,16.04,16.06,16.03,16.05,126800.0,13.0921,13.1084,13.0839,13.1002,126800.0
2010-05-27 14:15:00,16.05,16.08,16.04,16.08,76000.0,13.1002,13.1247,13.0921,13.1247,76000.0
2010-05-27 14:20:00,16.08,16.1,16.08,16.08,59900.0,13.1247,13.141,13.1247,13.1247,59900.0
2010-05-27 14:25:00,16.08,16.11,16.07,16.1,82600.0,13.1247,13.1492,13.1166,13.141,82600.0
2010-05-27 14:30:00,16.1,16.12,16.04,16.07,129100.0,13.141,13.1574,13.0921,13.1166,129100.0
2010-05-27 14:35:00,16.06,16.07,16.05,16.05,65700.0,13.1084,13.1166,13.1002,13.1002,65700.0
2010-05-27 14:40:00,16.05,16.07,16.05,16.06,95500.0,13.1002,13.1166,13.1002,13.1084,95500.0
2010-05-27 14:45:00,16.05,16.06,16.03,16.03,112700.0,13.1002,13.1084,13.0839,13.0839,112700.0
2010-05-27 14:50:00,16.04,16.06,16.0,16.01,250300.0,13.0921,13.1084,13.0594,13.0676,250300.0
2010-05-27 14:55:00,16.01,16.02,16.0,16.01,52100.0,13.0676,13.0757,13.0594,13.0676,52100.0
2010-05-27 15:00:00,16.01,16.07,16.01,16.06,91900.0,13.0676,13.1166,13.0676,13.1084,91900.0
2010-05-27 15:05:00,16.06,16.06,16.04,16.06,35700.0,13.1084,13.1084,13.0921,13.1084,35700.0
2010-05-27 15:10:00,16.06,16.08,16.03,16.07,81900.0,13.1084,13.1247,13.0839,13.1166,81900.0
2010-05-27 15:15:00,16.07,16.1,16.05,16.08,137800.0,13.1166,13.141,13.1002,13.1247,137800.0
2010-05-27 15:20:00,16.09,16.09,16.06,16.07,130100.0,13.1329,13.1329,13.1084,13.1166,130100.0
2010-05-27 15:25:00,16.06,16.08,16.02,16.08,153200.0,13.1084,13.1247,13.0757,13.1247,153200.0
2010-05-27 15:30:00,16.08,16.14,16.07,16.09,213500.0,13.1247,13.1737,13.1166,13.1329,213500.0
2010-05-27 15:35:00,16.09,16.1,16.08,16.09,82900.0,13.1329,13.141,13.1247,13.1329,82900.0
2010-05-27 15:40:00,16.09,16.12,16.07,16.12,100000.0,13.1329,13.1574,13.1166,13.1574,100000.0
2010-05-27 15:45:00,16.11,16.11,16.07,16.09,134700.0,13.1492,13.1492,13.1166,13.1329,134700.0
2010-05-27 15:50:00,16.09,16.1,16.07,16.1,186600.0,13.1329,13.141,13.1166,13.141,186600.0
2010-05-27 15:55:00,16.09,16.13,16.09,16.13,188700.0,13.1329,13.1655,13.1329,13.1655,188700.0
2010-05-28 09:30:00,16.16,16.2,16.02,16.02,94900.0,13.19,13.2227,13.0757,13.0757,94900.0
2010-05-28 09:35:00,16.04,16.09,16.0,16.04,163300.0,13.0921,13.1329,13.0594,13.0921,163300.0
2010-05-28 09:40:00,16.03,16.09,15.98,16.0,132400.0,13.0839,13.1329,13.0431,13.0594,132400.0
2010-05-28 09:45:00,16.0,16.15,15.99,16.14,94500.0,13.0594,13.1819,13.0513,13.1737,94500.0
2010-05-28 09:50:00,16.14,16.14,15.98,16.01,124900.0,13.1737,13.1737,13.0431,13.0676,124900.0
2010-05-28 09:55:00,16.03,16.12,15.98,16.08,101700.0,13.0839,13.1574,13.0431,13.1247,101700.0
2010-05-28 10:00:00,16.08,16.14,16.07,16.14,53200.0,13.1247,13.1737,13.1166,13.1737,53200.0
2010-05-28 10:05:00,16.15,16.23,16.13,16.19,53200.0,13.1819,13.2472,13.1655,13.2145,53200.0
2010-05-28 10:10:00,16.19,16.22,16.1,16.12,57000.0,13.2145,13.239,13.141,13.1574,57000.0
2010-05-28 10:15:00,16.13,16.15,16.11,16.15,37600.0,13.1655,13.1819,13.1492,13.1819,37600.0
2010-05-28 10:20:00,16.16,16.18,16.07,16.08,40700.0,13.19,13.2063,13.1166,13.1247,40700.0
2010-05-28 10:25:00,16.07,16.09,16.05,16.06,41000.0,13.1166,13.1329,13.1002,13.1084,41000.0
2010-05-28 10:30:00,16.07,16.09,16.04,16.08,65800.0,13.1166,13.1329,13.0921,13.1247,65800.0
2010-05-28 10:35:00,16.08,16.1,16.01,16.01,65800.0,13.1247,13.141,13.0676,13.0676,65800.0
2010-05-28 10:40:00,16.02,16.03,15.92,15.93,65200.0,13.0757,13.0839,12.9941,13.0023,65200.0
2010-05-28 10:45:00,15.93,15.95,15.8,15.82,50900.0,13.0023,13.0186,12.8962,12.9125,50900.0
2010-05-28 10:50:00,15.81,15.91,15.8,15.87,151400.0,12.9043,12.986,12.8962,12.9533,151400.0
2010-05-28 10:55:00,15.87,15.9,15.86,15.88,114200.0,12.9533,12.9778,12.9452,12.9615,114200.0
2010-05-28 11:00:00,15.88,15.92,15.87,15.92,73600.0,12.9615,12.9941,12.9533,12.9941,73600.0
2010-05-28 11:05:00,15.91,15.92,15.87,15.9,55600.0,12.986,12.9941,12.9533,12.9778,55600.0
2010-05-28 11:10:00,15.91,15.95,15.81,15.81,62000.0,12.986,13.0186,12.9043,12.9043,62000.0
2010-05-28 11:15:00,15.81,15.85,15.79,15.81,54100.0,12.9043,12.937,12.888,12.9043,54100.0
2010-05-28 11:20:00,15.82,15.91,15.81,15.9,257300.0,12.9125,12.986,12.9043,12.9778,257300.0
2010-05-28 11:25:00,15.89,15.97,15.89,15.97,60000.0,12.9696,13.0349,12.9696,13.0349,60000.0
2010-05-28 11:30:00,15.97,15.98,15.94,15.94,36800.0,13.0349,13.0431,13.0104,13.0104,36800.0
2010-05-28 11:35:00,15.94,15.95,15.9,15.91,42300.0,13.0104,13.0186,12.9778,12.986,42300.0
2010-05-28 11:40:00,15.91,16.07,15.91,16.07,79700.0,12.986,13.1166,12.986,13.1166,79700.0
2010-05-28 11:45:00,16.07,16.07,16.01,16.04,76900.0,13.1166,13.1166,13.0676,13.0921,76900.0
2010-05-28 11:50:00,16.04,16.05,15.99,16.01,48500.0,13.0921,13.1002,13.0513,13.0676,48500.0
2010-05-28 11:55:00,16.01,16.01,15.93,15.98,42600.0,13.0676,13.0676,13.0023,13.0431,42600.0
2010-05-28 12:00:00,15.98,16.02,15.96,15.97,36600.0,13.0431,13.0757,13.0268,13.0349,36600.0
2010-05-28 12:05:00,15.98,16.01,15.97,16.01,38000.0,13.0431,13.0676,13.0349,13.0676,38000.0
2010-05-28 12:10:00,16.01,16.05,16.0,16.03,45600.0,13.0676,13.1002,13.0594,13.0839,45600.0
2010-05-28 12:15:00,16.04,16.08,16.02,16.06,41000.0,13.0921,13.1247,13.0757,13.1084,41000.0
2010-05-28 12:20:00,16.07,16.1,16.07,16.09,42000.0,13.1166,13.141,13.1166,13.1329,42000.0
2010-05-28 12:25:00,16.08,16.09,16.08,16.09,14500.0,13.1247,13.1329,13.1247,13.1329,14500.0
2010-05-28 12:30:00,16.09,16.11,16.08,16.08,37400.0,13.1329,13.1492,13.1247,13.1247,37400.0
2010-05-28 12:35:00,16.09,16.09,15.87,15.88,89900.0,13.1329,13.1329,12.9533,12.9615,89900.0
2010-05-28 12:40:00,15.87,15.97,15.84,15.85,125800.0,12.9533,13.0349,12.9288,12.937,125800.0
2010-05-28 12:45:00,15.85,15.94,15.81,15.91,160500.0,12.937,13.0104,12.9043,12.986,160500.0
2010-05-28 12:50:00,15.91,15.96,15.88,15.94,90600.0,12.986,13.0268,12.9615,13.0104,90600.0
2010-05-28 12:55:00,15.94,15.97,15.84,15.86,100500.0,13.0104,13.0349,12.9288,12.9452,100500.0
2010-05-28 13:00:00,15.87,15.94,15.86,15.89,54900.0,12.9533,13.0104,12.9452,12.9696,54900.0
2010-05-28 13:05:00,15.91,15.93,15.85,15.87,35900.0,12.986,13.0023,12.937,12.9533,35900.0
2010-05-28 13:10:00,15.86,15.91,15.85,15.86,41600.0,12.9452,12.986,12.937,12.9452,41600.0
2010-05-28 13:15:00,15.87,15.91,15.85,15.91,47700.0,12.9533,12.986,12.937,12.986,47700.0
2010-05-28 13:20:00,15.91,15.93,15.86,15.87,52500.0,12.986,13.0023,12.9452,12.9533,52500.0
2010-05-28 13:25:00,15.88,15.91,15.87,15.89,28700.0,12.9615,12.986,12.9533,12.9696,28700.0
2010-05-28 13:30:00,15.89,15.94,15.84,15.84,109000.0,12.9696,13.0104,12.9288,12.9288,109000.0
2010-05-28 13:35:00,15.83,15.87,15.81,15.87,122500.0,12.9207,12.9533,12.9043,12.9533,122500.0
2010-05-28 13:40:00,15.87,15.88,15.85,15.88,44500.0,12.9533,12.9615,12.937,12.9615,44500.0
2010-05-28 13:45:00,15.88,15.89,15.82,15.88,201000.0,12.9615,12.9696,12.9125,12.9615,201000.0
2010-05-28 13:50:00,15.88,15.9,15.85,15.87,35100.0,12.9615,12.9778,12.937,12.9533,35100.0
2010-05-28 13:55:00,15.87,15.9,15.83,15.84,96300.0,12.9533,12.9778,12.9207,12.9288,96300.0
2010-05-28 14:00:00,15.83,15.86,15.81,15.82,63200.0,12.9207,12.9452,12.9043,12.9125,63200.0
2010-05-28 14:05:00,15.82,15.86,15.8,15.86,91000.0,12.9125,12.9452,12.8962,12.9452,91000.0
2010-05-28 14:10:00,15.86,15.87,15.84,15.85,40800.0,12.9452,12.9533,12.9288,12.937,40800.0
2010-05-28 14:15:00,15.85,15.9,15.85,15.9,43900.0,12.937,12.9778,12.937,12.9778,43900.0
2010-05-28 14:20:00,15.89,15.9,15.85,15.86,26800.0,12.9696,12.9778,12.937,12.9452,26800.0
2010-05-28 14:25:00,15.86,15.92,15.86,15.91,35200.0,12.9452,12.9941,12.9452,12.986,35200.0
2010-05-28 14:30:00,15.91,15.95,15.9,15.93,41800.0,12.986,13.0186,12.9778,13.0023,41800.0
2010-05-28 14:35:00,15.93,16.0,15.92,15.99,83600.0,13.0023,13.0594,12.9941,13.0513,83600.0
2010-05-28 14:40:00,15.99,16.02,15.97,16.01,61900.0,13.0513,13.0757,13.0349,13.0676,61900.0
2010-05-28 14:45:00,16.01,16.08,16.01,16.05,92000.0,13.0676,13.1247,13.0676,13.1002,92000.0
2010-05-28 14:50:00,16.05,16.1,16.03,16.04,62900.0,13.1002,13.141,13.0839,13.0921,62900.0
2010-05-28 14:55:00,16.03,16.06,16.0,16.02,70000.0,13.0839,13.1084,13.0594,13.0757,70000.0
2010-05-28 15:00:00,16.02,16.05,15.99,16.02,43600.0,13.0757,13.1002,13.0513,13.0757,43600.0
2010-05-28 15:05:00,16.02,16.07,15.98,15.99,53400.0,13.0757,13.1166,13.0431,13.0513,53400.0
2010-05-28 15:10:00,15.99,16.05,15.99,16.0,54800.0,13.0513,13.1002,13.0513,13.0594,54800.0
2010-05-28 15:15:00,16.01,16.07,15.99,16.02,265900.0,13.0676,13.1166,13.0513,13.0757,265900.0
2010-05-28 15:20:00,16.03,16.06,16.0,16.05,96000.0,13.0839,13.1084,13.0594,13.1002,96000.0
2010-05-28 15:25:00,16.04,16.1,16.02,16.06,83600.0,13.0921,13.141,13.0757,13.1084,83600.0
2010-05-28 15:30:00,16.06,16.1,16.04,16.05,93500.0,13.1084,13.141,13.0921,13.1002,93500.0
2010-05-28 15:35:00,16.04,16.06,16.01,16.02,228800.0,13.0921,13.1084,13.0676,13.0757,228800.0
2010-05-28 15:40:00,16.02,16.08,16.01,16.05,177300.0,13.0757,13.1247,13.0676,13.1002,177300.0
2010-05-28 15:45:00,16.04,16.05,15.92,16.0,235300.0,13.0921,13.1002,12.9941,13.0594,235300.0
2010-05-28 15:50:00,16.0,16.03,15.96,16.0,149300.0,13.0594,13.0839,13.0268,13.0594,149300.0
2010-05-28 15:55:00,16.0,16.0,15.91,15.93,452600.0,13.0594,13.0594,12.986,13.0023,452600.0
2010-06-01 09:30:00,15.83,15.93,15.8,15.91,71300.0,12.9207,13.0023,12.8962,12.986,71300.0
2010-06-01 09:35:00,15.91,15.94,15.81,15.92,144000.0,12.986,13.0104,12.9043,12.9941,144000.0
2010-06-01 09:40:00,15.93,15.98,15.89,15.97,67500.0,13.0023,13.0431,12.9696,13.0349,67500.0
2010-06-01 09:45:00,15.98,15.99,15.88,15.92,37300.0,13.0431,13.0513,12.9615,12.9941,37300.0
2010-06-01 09:50:00,15.93,15.99,15.92,15.96,38200.0,13.0023,13.0513,12.9941,13.0268,38200.0
2010-06-01 09:55:00,15.97,15.99,15.87,15.9,27600.0,13.0349,13.0513,12.9533,12.9778,27600.0
2010-06-01 10:00:00,15.9,16.01,15.9,15.99,54300.0,12.9778,13.0676,12.9778,13.0513,54300.0
2010-06-01 10:05:00,15.99,16.02,15.95,15.98,53900.0,13.0513,13.0757,13.0186,13.0431,53900.0
2010-06-01 10:10:00,15.98,16.01,15.94,15.98,29800.0,13.0431,13.0676,13.0104,13.0431,29800.0
2010-06-01 10:15:00,15.97,16.04,15.96,16.04,47300.0,13.0349,13.0921,13.0268,13.0921,47300.0
2010-06-01 10:20:00,16.05,16.2,16.01,16.17,137500.0,13.1002,13.2227,13.0676,13.1982,137500.0
2010-06-01 10:25:00,16.18,16.33,16.17,16.22,127000.0,13.2063,13.3288,13.1982,13.239,127000.0
2010-06-01 10:30:00,16.23,16.3,16.21,16.23,74800.0,13.2472,13.3043,13.2308,13.2472,74800.0
2010-06-01 10:35:00,16.21,16.24,16.13,16.13,56000.0,13.2308,13.2553,13.1655,13.1655,56000.0
2010-06-01 10:40:00,16.13,16.17,16.1,16.12,22300.0,13.1655,13.1982,13.141,13.1574,22300.0
2010-06-01 10:45:00,16.12,16.15,16.08,16.12,54300.0,13.1574,13.1819,13.1247,13.1574,54300.0
2010-06-01 10:50:00,16.11,16.13,16.06,16.08,45300.0,13.1492,13.1655,13.1084,13.1247,45300.0
2010-06-01 10:55:00,16.08,16.1,16.04,16.05,25400.0,13.1247,13.141,13.0921,13.1002,25400.0
2010-06-01 11:00:00,16.05,16.07,16.03,16.04,40300.0,13.1002,13.1166,13.0839,13.0921,40300.0
2010-06-01 11:05:00,16.04,16.06,16.0,16.03,37400.0,13.0921,13.1084,13.0594,13.0839,37400.0
2010-06-01 11:10:00,16.03,16.04,15.99,16.01,40800.0,13.0839,13.0921,13.0513,13.0676,40800.0
2010-06-01 11:15:00,16.01,16.01,15.94,15.95,25600.0,13.0676,13.0676,13.0104,13.0186,25600.0
2010-06-01 11:20:00,15.95,15.99,15.94,15.99,33700.0,13.0186,13.0513,13.0104,13.0513,33700.0
2010-06-01 11:25:00,15.99,16.04,15.97,16.01,39500.0,13.0513,13.0921,13.0349,13.0676,39500.0
2010-06-01 11:30:00,16.01,16.02,15.95,15.97,24300.0,13.0676,13.0757,13.0186,13.0349,24300.0
2010-06-01 11:35:00,15.97,15.99,15.91,15.97,71900.0,13.0349,13.0513,12.986,13.0349,71900.0
2010-06-01 11:40:00,15.96,15.96,15.87,15.88,34400.0,13.0268,13.0268,12.9533,12.9615,34400.0
2010-06-01 11:45:00,15.87,15.9,15.82,15.9,53700.0,12.9533,12.9778,12.9125,12.9778,53700.0
2010-06-01 11:50:00,15.91,15.91,15.84,15.89,100500.0,12.986,12.986,12.9288,12.9696,100500.0
2010-06-01 11:55:00,15.88,15.91,15.85,15.87,53200.0,12.9615,12.986,12.937,12.9533,53200.0
2010-06-01 12:00:00,15.87,15.94,15.85,15.92,68900.0,12.9533,13.0104,12.937,12.9941,68900.0
2010-06-01 12:05:00,15.92,15.93,15.9,15.9,29400.0,12.9941,13.0023,12.9778,12.9778,29400.0
2010-06-01 12:10:00,15.9,15.93,15.88,15.9,48100.0,12.9778,13.0023,12.9615,12.9778,48100.0
2010-06-01 12:15:00,15.9,15.91,15.86,15.86,41100.0,12.9778,12.986,12.9452,12.9452,41100.0
2010-06-01 12:20:00,15.87,15.9,15.86,15.9,30700.0,12.9533,12.9778,12.9452,12.9778,30700.0
2010-06-01 12:25:00,15.9,15.96,15.89,15.95,21300.0,12.9778,13.0268,12.9696,13.0186,21300.0
2010-06-01 12:30:00,15.95,15.99,15.93,15.99,40700.0,13.0186,13.0513,13.0023,13.0513,40700.0
2010-06-01 12:35:00,15.99,16.0,15.93,15.94,44900.0,13.0513,13.0594,13.0023,13.0104,44900.0
2010-06-01 12:40:00,15.94,15.96,15.9,15.9,18100.0,13.0104,13.0268,12.9778,12.9778,18100.0
2010-06-01 12:45:00,15.9,15.93,15.89,15.92,29500.0,12.9778,13.0023,12.9696,12.9941,29500.0
2010-06-01 12:50:00,15.93,15.94,15.89,15.89,25000.0,13.0023,13.0104,12.9696,12.9696,25000.0
2010-06-01 12:55:00,15.9,15.9,15.85,15.87,105300.0,12.9778,12.9778,12.937,12.9533,105300.0
2010-06-01 13:00:00,15.87,15.93,15.87,15.91,20500.0,12.9533,13.0023,12.9533,12.986,20500.0
2010-06-01 13:05:00,15.9,15.98,15.9,15.97,34600.0,12.9778,13.0431,12.9778,13.0349,34600.0
2010-06-01 13:10:00,15.97,16.03,15.97,16.02,51700.0,13.0349,13.0839,13.0349,13.0757,51700.0
2010-06-01 13:15:00,16.02,16.08,16.01,16.06,41800.0,13.0757,13.1247,13.0676,13.1084,41800.0
2010-06-01 13:20:00,16.06,16.08,16.03,16.03,22100.0,13.1084,13.1247,13.0839,13.0839,22100.0
2010-06-01 13:25:00,16.04,16.08,16.04,16.07,18000.0,13.0921,13.1247,13.0921,13.1166,18000.0
2010-06-01 13:30:00,16.06,16.08,16.03,16.03,33300.0,13.1084,13.1247,13.0839,13.0839,33300.0
2010-06-01 13:35:00,16.04,16.05,16.0,16.02,31000.0,13.0921,13.1002,13.0594,13.0757,31000.0
2010-06-01 13:40:00,16.02,16.04,15.98,16.01,33000.0,13.0757,13.0921,13.0431,13.0676,33000.0
2010-06-01 13:45:00,16.0,16.02,15.98,16.02,23900.0,13.0594,13.0757,13.0431,13.0757,23900.0
2010-06-01 13:50:00,16.02,16.02,15.93,15.96,41300.0,13.0757,13.0757,13.0023,13.0268,41300.0
2010-06-01 13:55:00,15.94,15.96,15.88,15.91,51700.0,13.0104,13.0268,12.9615,12.986,51700.0
2010-06-01 14:00:00,15.9,15.97,15.86,15.94,94700.0,12.9778,13.0349,12.9452,13.0104,94700.0
2010-06-01 14:05:00,15.94,15.96,15.87,15.89,46200.0,13.0104,13.0268,12.9533,12.9696,46200.0
2010-06-01 14:10:00,15.9,15.97,15.88,15.97,41900.0,12.9778,13.0349,12.9615,13.0349,41900.0
2010-06-01 14:15:00,15.97,15.97,15.9,15.93,40500.0,13.0349,13.0349,12.9778,13.0023,40500.0
2010-06-01 14:20:00,15.93,15.98,15.9,15.96,28200.0,13.0023,13.0431,12.9778,13.0268,28200.0
2010-06-01 14:25:00,15.95,15.97,15.92,15.95,33900.0,13.0186,13.0349,12.9941,13.0186,33900.0
2010-06-01 14:30:00,15.95,15.99,15.94,15.98,67700.0,13.0186,13.0513,13.0104,13.0431,67700.0
2010-06-01 14:35:00,15.98,15.98,15.93,15.94,20800.0,13.0431,13.0431,13.0023,13.0104,20800.0
2010-06-01 14:40:00,15.93,15.97,15.92,15.94,32400.0,13.0023,13.0349,12.9941,13.0104,32400.0
2010-06-01 14:45:00,15.94,16.0,15.93,15.98,36200.0,13.0104,13.0594,13.0023,13.0431,36200.0
2010-06-01 14:50:00,15.98,15.98,15.91,15.91,42600.0,13.0431,13.0431,12.986,12.986,42600.0
2010-06-01 14:55:00,15.91,15.95,15.88,15.93,29300.0,12.986,13.0186,12.9615,13.0023,29300.0
2010-06-01 15:00:00,15.94,15.95,15.88,15.91,107100.0,13.0104,13.0186,12.9615,12.986,107100.0
2010-06-01 15:05:00,15.91,15.94,15.84,15.86,64600.0,12.986,13.0104,12.9288,12.9452,64600.0
2010-06-01 15:10:00,15.85,15.89,15.81,15.88,42000.0,12.937,12.9696,12.9043,12.9615,42000.0
2010-06-01 15:15:00,15.87,15.89,15.81,15.81,57000.0,12.9533,12.9696,12.9043,12.9043,57000.0
2010-06-01 15:20:00,15.81,15.86,15.8,15.82,234800.0,12.9043,12.9452,12.8962,12.9125,234800.0
2010-06-01 15:25:00,15.82,15.83,15.8,15.83,75600.0,12.9125,12.9207,12.8962,12.9207,75600.0
2010-06-01 15:30:00,15.83,15.88,15.8,15.88,158600.0,12.9207,12.9615,12.8962,12.9615,158600.0
2010-06-01 15:35:00,15.86,15.88,15.82,15.85,107700.0,12.9452,12.9615,12.9125,12.937,107700.0
2010-06-01 15:40:00,15.85,15.86,15.77,15.77,98700.0,12.937,12.9452,12.8717,12.8717,98700.0
2010-06-01 15:45:00,15.77,15.79,15.71,15.74,169800.0,12.8717,12.888,12.8227,12.8472,169800.0
2010-06-01 15:50:00,15.74,15.76,15.7,15.74,209400.0,12.8472,12.8635,12.8146,12.8472,209400.0
2010-06-01 15:55:00,15.74,15.76,15.72,15.72,409800.0,12.8472,12.8635,12.8309,12.8309,409800.0
2010-06-02 09:30:00,15.8,15.98,15.79,15.84,118000.0,12.8962,13.0431,12.888,12.9288,118000.0
2010-06-02 09:35:00,15.84,15.89,15.74,15.8,125700.0,12.9288,12.9696,12.8472,12.8962,125700.0
2010-06-02 09:40:00,15.81,15.82,15.75,15.78,66500.0,12.9043,12.9125,12.8554,12.8799,66500.0
2010-06-02 09:45:00,15.79,15.8,15.74,15.77,28200.0,12.888,12.8962,12.8472,12.8717,28200.0
2010-06-02 09:50:00,15.76,15.79,15.74,15.77,96400.0,12.8635,12.888,12.8472,12.8717,96400.0
2010-06-02 09:55:00,15.78,15.91,15.77,15.9,83500.0,12.8799,12.986,12.8717,12.9778,83500.0
2010-06-02 10:00:00,15.89,15.97,15.87,15.92,103400.0,12.9696,13.0349,12.9533,12.9941,103400.0
2010-06-02 10:05:00,15.92,15.96,15.89,15.93,44200.0,12.9941,13.0268,12.9696,13.0023,44200.0
2010-06-02 10:10:00,15.94,15.97,15.86,15.9,60100.0,13.0104,13.0349,12.9452,12.9778,60100.0
2010-06-02 10:15:00,15.9,15.92,15.85,15.91,114700.0,12.9778,12.9941,12.937,12.986,114700.0
2010-06-02 10:20:00,15.92,15.99,15.92,15.97,103800.0,12.9941,13.0513,12.9941,13.0349,103800.0
2010-06-02 10:25:00,15.96,15.98,15.88,15.88,45000.0,13.0268,13.0431,12.9615,12.9615,45000.0
2010-06-02 10:30:00,15.89,15.93,15.88,15.9,67200.0,12.9696,13.0023,12.9615,12.9778,67200.0
2010-06-02 10:35:00,15.91,15.92,15.83,15.84,132300.0,12.986,12.9941,12.9207,12.9288,132300.0
2010-06-02 10:40:00,15.84,15.91,15.8,15.8,178700.0,12.9288,12.986,12.8962,12.8962,178700.0
2010-06-02 10:45:00,15.81,15.85,15.8,15.83,39800.0,12.9043,12.937,12.8962,12.9207,39800.0
2010-06-02 10:50:00,15.84,15.88,15.8,15.88,92500.0,12.9288,12.9615,12.8962,12.9615,92500.0
2010-06-02 10:55:00,15.88,15.9,15.83,15.89,127900.0,12.9615,12.9778,12.9207,12.9696,127900.0
2010-06-02 11:00:00,15.89,15.94,15.88,15.93,121600.0,12.9696,13.0104,12.9615,13.0023,121600.0
2010-06-02 11:05:00,15.93,15.98,15.91,15.96,143400.0,13.0023,13.0431,12.986,13.0268,143400.0
2010-06-02 11:10:00,15.96,16.02,15.96,16.0,91000.0,13.0268,13.0757,13.0268,13.0594,91000.0
2010-06-02 11:15:00,16.0,16.05,15.98,16.0,387900.0,13.0594,13.1002,13.0431,13.0594,387900.0
2010-06-02 11:20:00,16.0,16.05,16.0,16.03,69800.0,13.0594,13.1002,13.0594,13.0839,69800.0
2010-06-02 11:25:00,16.03,16.08,16.01,16.05,75700.0,13.0839,13.1247,13.0676,13.1002,75700.0
2010-06-02 11:30:00,16.05,16.09,16.02,16.07,115300.0,13.1002,13.1329,13.0757,13.1166,115300.0
2010-06-02 11:35:00,16.07,16.09,16.04,16.04,41800.0,13.1166,13.1329,13.0921,13.0921,41800.0
2010-06-02 11:40:00,16.04,16.18,16.03,16.16,134600.0,13.0921,13.2063,13.0839,13.19,134600.0
2010-06-02 11:45:00,16.17,16.24,16.15,16.2,126500.0,13.1982,13.2553,13.1819,13.2227,126500.0
2010-06-02 11:50:00,16.2,16.33,16.19,16.25,212300.0,13.2227,13.3288,13.2145,13.2635,212300.0
2010-06-02 11:55:00,16.25,16.25,16.23,16.24,27600.0,13.2635,13.2635,13.2472,13.2553,27600.0
2010-06-02 12:00:00,16.24,16.27,16.22,16.22,72700.0,13.2553,13.2798,13.239,13.239,72700.0
2010-06-02 12:05:00,16.21,16.24,16.2,16.21,43400.0,13.2308,13.2553,13.2227,13.2308,43400.0
2010-06-02 12:10:00,16.21,16.22,16.18,16.18,28700.0,13.2308,13.239,13.2063,13.2063,28700.0
2010-06-02 12:15:00,16.18,16.19,16.15,16.16,72200.0,13.2063,13.2145,13.1819,13.19,72200.0
2010-06-02 12:20:00,16.16,16.18,16.16,16.18,53700.0,13.19,13.2063,13.19,13.2063,53700.0
2010-06-02 12:25:00,16.18,16.2,16.17,16.19,34200.0,13.2063,13.2227,13.1982,13.2145,34200.0
2010-06-02 12:30:00,16.18,16.27,16.18,16.26,113900.0,13.2063,13.2798,13.2063,13.2716,113900.0
2010-06-02 12:35:00,16.27,16.31,16.26,16.31,82200.0,13.2798,13.3124,13.2716,13.3124,82200.0
2010-06-02 12:40:00,16.31,16.31,16.3,16.31,20800.0,13.3124,13.3124,13.3043,13.3124,20800.0
2010-06-02 12:45:00,16.31,16.35,16.31,16.34,69000.0,13.3124,13.3451,13.3124,13.3369,69000.0
2010-06-02 12:50:00,16.35,16.4,16.34,16.37,72200.0,13.3451,13.3859,13.3369,13.3614,72200.0
2010-06-02 12:55:00,16.37,16.38,16.34,16.37,38700.0,13.3614,13.3696,13.3369,13.3614,38700.0
2010-06-02 13:00:00,16.38,16.38,16.32,16.32,41700.0,13.3696,13.3696,13.3206,13.3206,41700.0
2010-06-02 13:05:00,16.33,16.33,16.25,16.26,62300.0,13.3288,13.3288,13.2635,13.2716,62300.0
2010-06-02 13:10:00,16.26,16.27,16.22,16.23,28400.0,13.2716,13.2798,13.239,13.2472,28400.0
2010-06-02 13:15:00,16.23,16.23,16.21,16.22,43800.0,13.2472,13.2472,13.2308,13.239,43800.0
2010-06-02 13:20:00,16.22,16.26,16.21,16.24,29800.0,13.239,13.2716,13.2308,13.2553,29800.0
2010-06-02 13:25:00,16.25,16.25,16.22,16.22,9800.0,13.2635,13.2635,13.239,13.239,9800.0
2010-06-02 13:30:00,16.23,16.26,16.22,16.23,17100.0,13.2472,13.2716,13.239,13.2472,17100.0
2010-06-02 13:35:00,16.23,16.32,16.23,16.29,64800.0,13.2472,13.3206,13.2472,13.2961,64800.0
2010-06-02 13:40:00,16.29,16.3,16.27,16.27,12100.0,13.2961,13.3043,13.2798,13.2798,12100.0
2010-06-02 13:45:00,16.27,16.28,16.24,16.24,28900.0,13.2798,13.288,13.2553,13.2553,28900.0
2010-06-02 13:50:00,16.23,16.23,16.18,16.18,44400.0,13.2472,13.2472,13.2063,13.2063,44400.0
2010-06-02 13:55:00,16.18,16.19,16.16,16.18,34200.0,13.2063,13.2145,13.19,13.2063,34200.0
2010-06-02 14:00:00,16.18,16.21,16.15,16.15,27000.0,13.2063,13.2308,13.1819,13.1819,27000.0
2010-06-02 14:05:00,16.15,16.2,16.15,16.19,36700.0,13.1819,13.2227,13.1819,13.2145,36700.0
2010-06-02 14:10:00,16.19,16.19,16.17,16.18,18800.0,13.2145,13.2145,13.1982,13.2063,18800.0
2010-06-02 14:15:00,16.18,16.19,16.14,16.14,40200.0,13.2063,13.2145,13.1737,13.1737,40200.0
2010-06-02 14:20:00,16.14,16.15,16.11,16.15,73300.0,13.1737,13.1819,13.1492,13.1819,73300.0
2010-06-02 14:25:00,16.15,16.22,16.15,16.22,44600.0,13.1819,13.239,13.1819,13.239,44600.0
2010-06-02 14:30:00,16.22,16.28,16.2,16.26,127600.0,13.239,13.288,13.2227,13.2716,127600.0
2010-06-02 14:35:00,16.27,16.31,16.26,16.28,74400.0,13.2798,13.3124,13.2716,13.288,74400.0
2010-06-02 14:40:00,16.29,16.42,16.29,16.39,187200.0,13.2961,13.4022,13.2961,13.3777,187200.0
2010-06-02 14:45:00,16.4,16.45,16.39,16.45,128900.0,13.3859,13.4267,13.3777,13.4267,128900.0
2010-06-02 14:50:00,16.45,16.47,16.44,16.45,99900.0,13.4267,13.443,13.4186,13.4267,99900.0
2010-06-02 14:55:00,16.44,16.49,16.41,16.42,123100.0,13.4186,13.4594,13.3941,13.4022,123100.0
2010-06-02 15:00:00,16.42,16.47,16.42,16.46,148700.0,13.4022,13.443,13.4022,13.4349,148700.0
2010-06-02 15:05:00,16.46,16.47,16.43,16.46,73600.0,13.4349,13.443,13.4104,13.4349,73600.0
2010-06-02 15:10:00,16.45,16.49,16.45,16.49,67000.0,13.4267,13.4594,13.4267,13.4594,67000.0
2010-06-02 15:15:00,16.49,16.5,16.47,16.5,100800.0,13.4594,13.4675,13.443,13.4675,100800.0
2010-06-02 15:20:00,16.5,16.51,16.45,16.47,99300.0,13.4675,13.4757,13.4267,13.443,99300.0
2010-06-02 15:25:00,16.46,16.49,16.45,16.49,93200.0,13.4349,13.4594,13.4267,13.4594,93200.0
2010-06-02 15:30:00,16.49,16.5,16.43,16.44,83100.0,13.4594,13.4675,13.4104,13.4186,83100.0
2010-06-02 15:35:00,16.44,16.48,16.43,16.47,139300.0,13.4186,13.4512,13.4104,13.443,139300.0
2010-06-02 15:40:00,16.46,16.53,16.45,16.53,227900.0,13.4349,13.492,13.4267,13.492,227900.0
2010-06-02 15:45:00,16.52,16.53,16.49,16.49,145000.0,13.4839,13.492,13.4594,13.4594,145000.0
2010-06-02 15:50:00,16.5,16.52,16.5,16.52,229700.0,13.4675,13.4839,13.4675,13.4839,229700.0
2010-06-02 15:55:00,16.52,16.6,16.5,16.6,417800.0,13.4839,13.5491,13.4675,13.5491,417800.0
2010-06-03 09:30:00,16.62,16.73,16.57,16.73,118000.0,13.5655,13.6553,13.5247,13.6553,118000.0
2010-06-03 09:35:00,16.73,16.75,16.63,16.73,123100.0,13.6553,13.6716,13.5736,13.6553,123100.0
2010-06-03 09:40:00,16.73,16.73,16.63,16.64,61000.0,13.6553,13.6553,13.5736,13.5818,61000.0
2010-06-03 09:45:00,16.65,16.72,16.64,16.71,31500.0,13.59,13.6471,13.5818,13.6389,31500.0
2010-06-03 09:50:00,16.71,16.79,16.68,16.77,72400.0,13.6389,13.7042,13.6144,13.6879,72400.0
2010-06-03 09:55:00,16.78,16.81,16.76,16.79,49200.0,13.6961,13.7206,13.6797,13.7042,49200.0
2010-06-03 10:00:00,16.78,16.78,16.71,16.72,84800.0,13.6961,13.6961,13.6389,13.6471,84800.0
2010-06-03 10:05:00,16.73,16.79,16.72,16.77,89200.0,13.6553,13.7042,13.6471,13.6879,89200.0
2010-06-03 10:10:00,16.78,16.8,16.72,16.72,50100.0,13.6961,13.7124,13.6471,13.6471,50100.0
2010-06-03 10:15:00,16.72,16.81,16.72,16.8,90400.0,13.6471,13.7206,13.6471,13.7124,90400.0
2010-06-03 10:20:00,16.81,16.83,16.75,16.75,143800.0,13.7206,13.7369,13.6716,13.6716,143800.0
2010-06-03 10:25:00,16.75,16.78,16.75,16.76,117800.0,13.6716,13.6961,13.6716,13.6797,117800.0
2010-06-03 10:30:00,16.76,16.81,16.74,16.8,143800.0,13.6797,13.7206,13.6634,13.7124,143800.0
2010-06-03 10:35:00,16.81,16.82,16.66,16.67,89200.0,13.7206,13.7287,13.5981,13.6063,89200.0
2010-06-03 10:40:00,16.68,16.71,16.63,16.63,37200.0,13.6144,13.6389,13.5736,13.5736,37200.0
2010-06-03 10:45:00,16.63,16.71,16.62,16.7,46000.0,13.5736,13.6389,13.5655,13.6308,46000.0
2010-06-03 10:50:00,16.71,16.74,16.69,16.7,26200.0,13.6389,13.6634,13.6226,13.6308,26200.0
2010-06-03 10:55:00,16.7,16.75,16.69,16.75,59700.0,13.6308,13.6716,13.6226,13.6716,59700.0
2010-06-03 11:00:00,16.75,16.75,16.72,16.75,28900.0,13.6716,13.6716,13.6471,13.6716,28900.0
2010-06-03 11:05:00,16.75,16.82,16.75,16.82,73700.0,13.6716,13.7287,13.6716,13.7287,73700.0
2010-06-03 11:10:00,16.82,16.82,16.79,16.82,51600.0,13.7287,13.7287,13.7042,13.7287,51600.0
2010-06-03 11:15:00,16.81,16.82,16.79,16.8,72800.0,13.7206,13.7287,13.7042,13.7124,72800.0
2010-06-03 11:20:00,16.8,16.8,16.72,16.73,54000.0,13.7124,13.7124,13.6471,13.6553,54000.0
2010-06-03 11:25:00,16.74,16.75,16.67,16.67,52000.0,13.6634,13.6716,13.6063,13.6063,52000.0
2010-06-03 11:30:00,16.67,16.69,16.63,16.66,43200.0,13.6063,13.6226,13.5736,13.5981,43200.0
2010-06-03 11:35:00,16.66,16.71,16.66,16.69,27000.0,13.5981,13.6389,13.5981,13.6226,27000.0
2010-06-03 11:40:00,16.7,16.7,16.63,16.66,60300.0,13.6308,13.6308,13.5736,13.5981,60300.0
2010-06-03 11:45:00,16.66,16.71,16.66,16.71,45100.0,13.5981,13.6389,13.5981,13.6389,45100.0
2010-06-03 11:50:00,16.72,16.72,16.67,16.7,24800.0,13.6471,13.6471,13.6063,13.6308,24800.0
2010-06-03 11:55:00,16.69,16.7,16.64,16.65,27500.0,13.6226,13.6308,13.5818,13.59,27500.0
2010-06-03 12:00:00,16.65,16.66,16.63,16.63,38700.0,13.59,13.5981,13.5736,13.5736,38700.0
2010-06-03 12:05:00,16.63,16.63,16.54,16.61,119500.0,13.5736,13.5736,13.5002,13.5573,119500.0
2010-06-03 12:10:00,16.6,16.63,16.57,16.61,65500.0,13.5491,13.5736,13.5247,13.5573,65500.0
2010-06-03 12:15:00,16.6,16.62,16.56,16.58,37600.0,13.5491,13.5655,13.5165,13.5328,37600.0
2010-06-03 12:20:00,16.57,16.58,16.49,16.51,103600.0,13.5247,13.5328,13.4594,13.4757,103600.0
2010-06-03 12:25:00,16.51,16.52,16.5,16.5,104300.0,13.4757,13.4839,13.4675,13.4675,104300.0
2010-06-03 12:30:00,16.5,16.51,16.44,16.46,127600.0,13.4675,13.4757,13.4186,13.4349,127600.0
2010-06-03 12:35:00,16.46,16.5,16.46,16.5,39100.0,13.4349,13.4675,13.4349,13.4675,39100.0
2010-06-03 12:40:00,16.49,16.52,16.48,16.52,18500.0,13.4594,13.4839,13.4512,13.4839,18500.0
2010-06-03 12:45:00,16.52,16.55,16.51,16.51,71600.0,13.4839,13.5083,13.4757,13.4757,71600.0
2010-06-03 12:50:00,16.51,16.51,16.45,16.46,81600.0,13.4757,13.4757,13.4267,13.4349,81600.0
2010-06-03 12:55:00,16.47,16.49,16.43,16.49,52000.0,13.443,13.4594,13.4104,13.4594,52000.0
2010-06-03 13:00:00,16.49,16.5,16.47,16.5,67900.0,13.4594,13.4675,13.443,13.4675,67900.0
2010-06-03 13:05:00,16.49,16.51,16.47,16.49,28300.0,13.4594,13.4757,13.443,13.4594,28300.0
2010-06-03 13:10:00,16.49,16.51,16.48,16.48,35200.0,13.4594,13.4757,13.4512,13.4512,35200.0
2010-06-03 13:15:00,16.48,16.51,16.45,16.45,32300.0,13.4512,13.4757,13.4267,13.4267,32300.0
2010-06-03 13:20:00,16.45,16.46,16.43,16.44,48400.0,13.4267,13.4349,13.4104,13.4186,48400.0
2010-06-03 13:25:00,16.44,16.48,16.44,16.48,76300.0,13.4186,13.4512,13.4186,13.4512,76300.0
2010-06-03 13:30:00,16.49,16.55,16.49,16.53,50300.0,13.4594,13.5083,13.4594,13.492,50300.0
2010-06-03 13:35:00,16.53,16.59,16.52,16.59,58900.0,13.492,13.541,13.4839,13.541,58900.0
2010-06-03 13:40:00,16.6,16.64,16.58,16.64,43400.0,13.5491,13.5818,13.5328,13.5818,43400.0
2010-06-03 13:45:00,16.64,16.71,16.63,16.68,98000.0,13.5818,13.6389,13.5736,13.6144,98000.0
2010-06-03 13:50:00,16.68,16.7,16.65,16.65,33500.0,13.6144,13.6308,13.59,13.59,33500.0
2010-06-03 13:55:00,16.66,16.68,16.62,16.63,53800.0,13.5981,13.6144,13.5655,13.5736,53800.0
2010-06-03 14:00:00,16.63,16.66,16.63,16.63,23000.0,13.5736,13.5981,13.5736,13.5736,23000.0
2010-06-03 14:05:00,16.64,16.67,16.61,16.66,80400.0,13.5818,13.6063,13.5573,13.5981,80400.0
2010-06-03 14:10:00,16.65,16.68,16.63,16.64,141600.0,13.59,13.6144,13.5736,13.5818,141600.0
2010-06-03 14:15:00,16.64,16.64,16.58,16.64,102600.0,13.5818,13.5818,13.5328,13.5818,102600.0
2010-06-03 14:20:00,16.64,16.72,16.62,16.69,50000.0,13.5818,13.6471,13.5655,13.6226,50000.0
2010-06-03 14:25:00,16.69,16.72,16.66,16.67,26200.0,13.6226,13.6471,13.5981,13.6063,26200.0
2010-06-03 14:30:00,16.66,16.71,16.66,16.7,19400.0,13.5981,13.6389,13.5981,13.6308,19400.0
2010-06-03 14:35:00,16.71,16.75,16.7,16.75,63600.0,13.6389,13.6716,13.6308,13.6716,63600.0
2010-06-03 14:40:00,16.74,16.76,16.72,16.75,83600.0,13.6634,13.6797,13.6471,13.6716,83600.0
2010-06-03 14:45:00,16.75,16.75,16.69,16.69,43100.0,13.6716,13.6716,13.6226,13.6226,43100.0
2010-06-03 14:50:00,16.7,16.74,16.7,16.73,26500.0,13.6308,13.6634,13.6308,13.6553,26500.0
2010-06-03 14:55:00,16.73,16.74,16.69,16.71,35800.0,13.6553,13.6634,13.6226,13.6389,35800.0
2010-06-03 15:00:00,16.72,16.74,16.69,16.73,79600.0,13.6471,13.6634,13.6226,13.6553,79600.0
2010-06-03 15:05:00,16.72,16.74,16.68,16.73,36600.0,13.6471,13.6634,13.6144,13.6553,36600.0
2010-06-03 15:10:00,16.73,16.75,16.68,16.74,37100.0,13.6553,13.6716,13.6144,13.6634,37100.0
2010-06-03 15:15:00,16.73,16.74,16.68,16.7,55500.0,13.6553,13.6634,13.6144,13.6308,55500.0
2010-06-03 15:20:00,16.7,16.74,16.69,16.74,46000.0,13.6308,13.6634,13.6226,13.6634,46000.0
2010-06-03 15:25:00,16.74,16.79,16.73,16.79,43600.0,13.6634,13.7042,13.6553,13.7042,43600.0
2010-06-03 15:30:00,16.79,16.79,16.76,16.78,70300.0,13.7042,13.7042,13.6797,13.6961,70300.0
2010-06-03 15:35:00,16.78,16.83,16.78,16.81,82000.0,13.6961,13.7369,13.6961,13.7206,82000.0
2010-06-03 15:40:00,16.8,16.85,16.8,16.83,95100.0,13.7124,13.7532,13.7124,13.7369,95100.0
2010-06-03 15:45:00,16.83,16.83,16.76,16.76,76500.0,13.7369,13.7369,13.6797,13.6797,76500.0
2010-06-03 15:50:00,16.75,16.76,16.72,16.75,92400.0,13.6716,13.6797,13.6471,13.6716,92400.0
2010-06-03 15:55:00,16.75,16.81,16.75,16.79,201100.0,13.6716,13.7206,13.6716,13.7042,201100.0
2010-06-04 09:30:00,16.47,16.57,16.21,16.57,191300.0,13.443,13.5247,13.2308,13.5247,191300.0
2010-06-04 09:35:00,16.56,16.65,16.55,16.6,113900.0,13.5165,13.59,13.5083,13.5491,113900.0
2010-06-04 09:40:00,16.6,16.71,16.59,16.66,97000.0,13.5491,13.6389,13.541,13.5981,97000.0
2010-06-04 09:45:00,16.65,16.71,16.58,16.71,62500.0,13.59,13.6389,13.5328,13.6389,62500.0
2010-06-04 09:50:00,16.73,16.79,16.72,16.75,46400.0,13.6553,13.7042,13.6471,13.6716,46400.0
2010-06-04 09:55:00,16.76,16.79,16.72,16.76,50800.0,13.6797,13.7042,13.6471,13.6797,50800.0
2010-06-04 10:00:00,16.76,16.76,16.63,16.65,45400.0,13.6797,13.6797,13.5736,13.59,45400.0
2010-06-04 10:05:00,16.65,16.68,16.57,16.62,63600.0,13.59,13.6144,13.5247,13.5655,63600.0
2010-06-04 10:10:00,16.63,16.72,16.6,16.7,48800.0,13.5736,13.6471,13.5491,13.6308,48800.0
2010-06-04 10:15:00,16.71,16.71,16.64,16.68,58400.0,13.6389,13.6389,13.5818,13.6144,58400.0
2010-06-04 10:20:00,16.68,16.76,16.64,16.75,57900.0,13.6144,13.6797,13.5818,13.6716,57900.0
2010-06-04 10:25:00,16.74,16.81,16.7,16.77,54500.0,13.6634,13.7206,13.6308,13.6879,54500.0
2010-06-04 10:30:00,16.77,16.81,16.74,16.8,85000.0,13.6879,13.7206,13.6634,13.7124,85000.0
2010-06-04 10:35:00,16.79,16.82,16.77,16.82,71100.0,13.7042,13.7287,13.6879,13.7287,71100.0
2010-06-04 10:40:00,16.82,16.83,16.79,16.79,46400.0,13.7287,13.7369,13.7042,13.7042,46400.0
2010-06-04 10:45:00,16.79,16.81,16.76,16.77,66600.0,13.7042,13.7206,13.6797,13.6879,66600.0
2010-06-04 10:50:00,16.76,16.76,16.64,16.66,40100.0,13.6797,13.6797,13.5818,13.5981,40100.0
2010-06-04 10:55:00,16.65,16.68,16.64,16.67,41000.0,13.59,13.6144,13.5818,13.6063,41000.0
2010-06-04 11:00:00,16.67,16.68,16.65,16.67,31400.0,13.6063,13.6144,13.59,13.6063,31400.0
2010-06-04 11:05:00,16.67,16.7,16.65,16.66,20800.0,13.6063,13.6308,13.59,13.5981,20800.0
2010-06-04 11:10:00,16.66,16.67,16.64,16.65,27300.0,13.5981,13.6063,13.5818,13.59,27300.0
2010-06-04 11:15:00,16.65,16.66,16.57,16.57,41800.0,13.59,13.5981,13.5247,13.5247,41800.0
2010-06-04 11:20:00,16.56,16.57,16.51,16.51,34900.0,13.5165,13.5247,13.4757,13.4757,34900.0
2010-06-04 11:25:00,16.52,16.52,16.48,16.48,21500.0,13.4839,13.4839,13.4512,13.4512,21500.0
2010-06-04 11:30:00,16.48,16.48,16.45,16.46,28300.0,13.4512,13.4512,13.4267,13.4349,28300.0
2010-06-04 11:35:00,16.46,16.57,16.43,16.56,52900.0,13.4349,13.5247,13.4104,13.5165,52900.0
2010-06-04 11:40:00,16.56,16.59,16.54,16.56,29300.0,13.5165,13.541,13.5002,13.5165,29300.0
2010-06-04 11:45:00,16.57,16.6,16.56,16.58,19300.0,13.5247,13.5491,13.5165,13.5328,19300.0
2010-06-04 11:50:00,16.59,16.59,16.51,16.51,22300.0,13.541,13.541,13.4757,13.4757,22300.0
2010-06-04 11:55:00,16.51,16.53,16.48,16.48,22000.0,13.4757,13.492,13.4512,13.4512,22000.0
2010-06-04 12:00:00,16.47,16.47,16.36,16.36,51800.0,13.443,13.443,13.3533,13.3533,51800.0
2010-06-04 12:05:00,16.37,16.38,16.34,16.37,179500.0,13.3614,13.3696,13.3369,13.3614,179500.0
2010-06-04 12:10:00,16.36,16.42,16.36,16.41,52500.0,13.3533,13.4022,13.3533,13.3941,52500.0
2010-06-04 12:15:00,16.41,16.42,16.37,16.37,57800.0,13.3941,13.4022,13.3614,13.3614,57800.0
2010-06-04 12:20:00,16.36,16.38,16.35,16.35,52200.0,13.3533,13.3696,13.3451,13.3451,52200.0
2010-06-04 12:25:00,16.35,16.36,16.3,16.3,57500.0,13.3451,13.3533,13.3043,13.3043,57500.0
2010-06-04 12:30:00,16.3,16.31,16.28,16.3,151900.0,13.3043,13.3124,13.288,13.3043,151900.0
2010-06-04 12:35:00,16.3,16.31,16.29,16.3,46300.0,13.3043,13.3124,13.2961,13.3043,46300.0
2010-06-04 12:40:00,16.3,16.3,16.24,16.25,58000.0,13.3043,13.3043,13.2553,13.2635,58000.0
2010-06-04 12:45:00,16.24,16.28,16.23,16.28,64400.0,13.2553,13.288,13.2472,13.288,64400.0
2010-06-04 12:50:00,16.29,16.33,16.29,16.33,38100.0,13.2961,13.3288,13.2961,13.3288,38100.0
2010-06-04 12:55:00,16.32,16.32,16.29,16.32,92300.0,13.3206,13.3206,13.2961,13.3206,92300.0
2010-06-04 13:00:00,16.32,16.32,16.3,16.31,54600.0,13.3206,13.3206,13.3043,13.3124,54600.0
2010-06-04 13:05:00,16.31,16.35,16.3,16.32,57500.0,13.3124,13.3451,13.3043,13.3206,57500.0
2010-06-04 13:10:00,16.32,16.33,16.28,16.28,15000.0,13.3206,13.3288,13.288,13.288,15000.0
2010-06-04 13:15:00,16.28,16.28,16.23,16.27,47400.0,13.288,13.288,13.2472,13.2798,47400.0
2010-06-04 13:20:00,16.26,16.27,16.23,16.24,35800.0,13.2716,13.2798,13.2472,13.2553,35800.0
2010-06-04 13:25:00,16.24,16.31,16.24,16.28,31100.0,13.2553,13.3124,13.2553,13.288,31100.0
2010-06-04 13:30:00,16.28,16.31,16.26,16.26,34600.0,13.288,13.3124,13.2716,13.2716,34600.0
2010-06-04 13:35:00,16.27,16.28,16.23,16.23,28000.0,13.2798,13.288,13.2472,13.2472,28000.0
2010-06-04 13:40:00,16.23,16.28,16.21,16.28,27900.0,13.2472,13.288,13.2308,13.288,27900.0
2010-06-04 13:45:00,16.27,16.3,16.27,16.28,20700.0,13.2798,13.3043,13.2798,13.288,20700.0
2010-06-04 13:50:00,16.27,16.3,16.25,16.25,30100.0,13.2798,13.3043,13.2635,13.2635,30100.0
2010-06-04 13:55:00,16.25,16.25,16.21,16.21,44400.0,13.2635,13.2635,13.2308,13.2308,44400.0
2010-06-04 14:00:00,16.21,16.24,16.2,16.2,85100.0,13.2308,13.2553,13.2227,13.2227,85100.0
2010-06-04 14:05:00,16.21,16.22,16.16,16.18,383100.0,13.2308,13.239,13.19,13.2063,383100.0
2010-06-04 14:10:00,16.17,16.19,16.14,16.19,75600.0,13.1982,13.2145,13.1737,13.2145,75600.0
2010-06-04 14:15:00,16.19,16.21,16.12,16.13,83900.0,13.2145,13.2308,13.1574,13.1655,83900.0
2010-06-04 14:20:00,16.13,16.23,16.12,16.18,118600.0,13.1655,13.2472,13.1574,13.2063,118600.0
2010-06-04 14:25:00,16.18,16.19,16.15,16.19,179000.0,13.2063,13.2145,13.1819,13.2145,179000.0
2010-06-04 14:30:00,16.2,16.25,16.18,16.2,34400.0,13.2227,13.2635,13.2063,13.2227,34400.0
2010-06-04 14:35:00,16.21,16.21,16.17,16.19,42300.0,13.2308,13.2308,13.1982,13.2145,42300.0
2010-06-04 14:40:00,16.19,16.21,16.17,16.18,39200.0,13.2145,13.2308,13.1982,13.2063,39200.0
2010-06-04 14:45:00,16.17,16.17,16.08,16.09,69900.0,13.1982,13.1982,13.1247,13.1329,69900.0
2010-06-04 14:50:00,16.09,16.12,15.99,16.02,198500.0,13.1329,13.1574,13.0513,13.0757,198500.0
2010-06-04 14:55:00,16.02,16.09,16.02,16.07,154500.0,13.0757,13.1329,13.0757,13.1166,154500.0
2010-06-04 15:00:00,16.07,16.12,16.06,16.09,78800.0,13.1166,13.1574,13.1084,13.1329,78800.0
2010-06-04 15:05:00,16.09,16.11,16.06,16.09,68200.0,13.1329,13.1492,13.1084,13.1329,68200.0
2010-06-04 15:10:00,16.09,16.11,16.07,16.09,59200.0,13.1329,13.1492,13.1166,13.1329,59200.0
2010-06-04 15:15:00,16.08,16.13,16.05,16.11,109400.0,13.1247,13.1655,13.1002,13.1492,109400.0
2010-06-04 15:20:00,16.1,16.13,16.08,16.09,47400.0,13.141,13.1655,13.1247,13.1329,47400.0
2010-06-04 15:25:00,16.08,16.1,16.04,16.04,39700.0,13.1247,13.141,13.0921,13.0921,39700.0
2010-06-04 15:30:00,16.05,16.08,16.03,16.06,61700.0,13.1002,13.1247,13.0839,13.1084,61700.0
2010-06-04 15:35:00,16.06,16.09,16.02,16.03,95900.0,13.1084,13.1329,13.0757,13.0839,95900.0
2010-06-04 15:40:00,16.05,16.05,15.98,16.04,307900.0,13.1002,13.1002,13.0431,13.0921,307900.0
2010-06-04 15:45:00,16.03,16.11,16.03,16.11,175900.0,13.0839,13.1492,13.0839,13.1492,175900.0
2010-06-04 15:50:00,16.11,16.11,16.02,16.05,281100.0,13.1492,13.1492,13.0757,13.1002,281100.0
2010-06-04 15:55:00,16.05,16.09,16.03,16.07,150000.0,13.1002,13.1329,13.0839,13.1166,150000.0
2010-06-07 09:30:00,16.12,16.27,16.1,16.13,56000.0,13.1574,13.2798,13.141,13.1655,56000.0
2010-06-07 09:35:00,16.12,16.18,16.01,16.02,50600.0,13.1574,13.2063,13.0676,13.0757,50600.0
2010-06-07 09:40:00,16.02,16.02,15.83,15.85,96000.0,13.0757,13.0757,12.9207,12.937,96000.0
2010-06-07 09:45:00,15.85,16.02,15.82,16.02,133900.0,12.937,13.0757,12.9125,13.0757,133900.0
2010-06-07 09:50:00,16.03,16.14,16.0,16.12,89500.0,13.0839,13.1737,13.0594,13.1574,89500.0
2010-06-07 09:55:00,16.11,16.16,16.09,16.11,32400.0,13.1492,13.19,13.1329,13.1492,32400.0
2010-06-07 10:00:00,16.1,16.11,16.04,16.11,28600.0,13.141,13.1492,13.0921,13.1492,28600.0
2010-06-07 10:05:00,16.1,16.13,16.06,16.09,50400.0,13.141,13.1655,13.1084,13.1329,50400.0
2010-06-07 10:10:00,16.11,16.17,16.09,16.14,55900.0,13.1492,13.1982,13.1329,13.1737,55900.0
2010-06-07 10:15:00,16.15,16.16,16.09,16.1,29000.0,13.1819,13.19,13.1329,13.141,29000.0
2010-06-07 10:20:00,16.08,16.08,15.98,16.02,95600.0,13.1247,13.1247,13.0431,13.0757,95600.0
2010-06-07 10:25:00,16.02,16.05,15.97,15.99,64100.0,13.0757,13.1002,13.0349,13.0513,64100.0
2010-06-07 10:30:00,15.99,15.99,15.89,15.89,66600.0,13.0513,13.0513,12.9696,12.9696,66600.0
2010-06-07 10:35:00,15.89,15.91,15.82,15.84,68400.0,12.9696,12.986,12.9125,12.9288,68400.0
2010-06-07 10:40:00,15.83,15.9,15.83,15.85,50900.0,12.9207,12.9778,12.9207,12.937,50900.0
2010-06-07 10:45:00,15.83,15.89,15.82,15.87,51200.0,12.9207,12.9696,12.9125,12.9533,51200.0
2010-06-07 10:50:00,15.87,15.9,15.76,15.77,78300.0,12.9533,12.9778,12.8635,12.8717,78300.0
2010-06-07 10:55:00,15.77,15.77,15.64,15.68,106400.0,12.8717,12.8717,12.7656,12.7982,106400.0
2010-06-07 11:00:00,15.68,15.76,15.67,15.75,85200.0,12.7982,12.8635,12.7901,12.8554,85200.0
2010-06-07 11:05:00,15.77,15.77,15.72,15.73,131100.0,12.8717,12.8717,12.8309,12.839,131100.0
2010-06-07 11:10:00,15.74,15.8,15.73,15.76,84200.0,12.8472,12.8962,12.839,12.8635,84200.0
2010-06-07 11:15:00,15.75,15.76,15.72,15.73,52200.0,12.8554,12.8635,12.8309,12.839,52200.0
2010-06-07 11:20:00,15.72,15.75,15.69,15.71,83500.0,12.8309,12.8554,12.8064,12.8227,83500.0
2010-06-07 11:25:00,15.71,15.75,15.7,15.75,58000.0,12.8227,12.8554,12.8146,12.8554,58000.0
2010-06-07 11:30:00,15.75,15.81,15.74,15.8,31700.0,12.8554,12.9043,12.8472,12.8962,31700.0
2010-06-07 11:35:00,15.79,15.83,15.79,15.8,50700.0,12.888,12.9207,12.888,12.8962,50700.0
2010-06-07 11:40:00,15.8,15.85,15.79,15.84,77400.0,12.8962,12.937,12.888,12.9288,77400.0
2010-06-07 11:45:00,15.84,15.86,15.81,15.82,31200.0,12.9288,12.9452,12.9043,12.9125,31200.0
2010-06-07 11:50:00,15.82,15.86,15.81,15.85,23600.0,12.9125,12.9452,12.9043,12.937,23600.0
2010-06-07 11:55:00,15.86,15.89,15.84,15.89,33100.0,12.9452,12.9696,12.9288,12.9696,33100.0
2010-06-07 12:00:00,15.88,15.94,15.85,15.93,57600.0,12.9615,13.0104,12.937,13.0023,57600.0
2010-06-07 12:05:00,15.93,15.94,15.84,15.84,32700.0,13.0023,13.0104,12.9288,12.9288,32700.0
2010-06-07 12:10:00,15.85,15.87,15.85,15.85,29000.0,12.937,12.9533,12.937,12.937,29000.0
2010-06-07 12:15:00,15.85,15.86,15.82,15.83,23300.0,12.937,12.9452,12.9125,12.9207,23300.0
2010-06-07 12:20:00,15.83,15.85,15.81,15.82,82200.0,12.9207,12.937,12.9043,12.9125,82200.0
2010-06-07 12:25:00,15.83,15.83,15.81,15.81,25000.0,12.9207,12.9207,12.9043,12.9043,25000.0
2010-06-07 12:30:00,15.81,15.83,15.81,15.82,32200.0,12.9043,12.9207,12.9043,12.9125,32200.0
2010-06-07 12:35:00,15.82,15.84,15.76,15.8,34800.0,12.9125,12.9288,12.8635,12.8962,34800.0
2010-06-07 12:40:00,15.8,15.85,15.79,15.81,15400.0,12.8962,12.937,12.888,12.9043,15400.0
2010-06-07 12:45:00,15.81,15.86,15.81,15.85,30000.0,12.9043,12.9452,12.9043,12.937,30000.0
2010-06-07 12:50:00,15.85,15.9,15.85,15.9,24200.0,12.937,12.9778,12.937,12.9778,24200.0
2010-06-07 12:55:00,15.91,15.91,15.87,15.89,71100.0,12.986,12.986,12.9533,12.9696,71100.0
2010-06-07 13:00:00,15.89,15.89,15.79,15.81,20500.0,12.9696,12.9696,12.888,12.9043,20500.0
2010-06-07 13:05:00,15.82,15.83,15.8,15.82,25000.0,12.9125,12.9207,12.8962,12.9125,25000.0
2010-06-07 13:10:00,15.82,15.84,15.8,15.81,25000.0,12.9125,12.9288,12.8962,12.9043,25000.0
2010-06-07 13:15:00,15.81,15.85,15.8,15.85,18100.0,12.9043,12.937,12.8962,12.937,18100.0
2010-06-07 13:20:00,15.85,15.87,15.83,15.84,12800.0,12.937,12.9533,12.9207,12.9288,12800.0
2010-06-07 13:25:00,15.84,15.9,15.84,15.89,38800.0,12.9288,12.9778,12.9288,12.9696,38800.0
2010-06-07 13:30:00,15.89,15.93,15.89,15.93,41400.0,12.9696,13.0023,12.9696,13.0023,41400.0
2010-06-07 13:35:00,15.94,15.95,15.88,15.89,20100.0,13.0104,13.0186,12.9615,12.9696,20100.0
2010-06-07 13:40:00,15.9,15.9,15.85,15.85,14300.0,12.9778,12.9778,12.937,12.937,14300.0
2010-06-07 13:45:00,15.85,15.86,15.76,15.77,54300.0,12.937,12.9452,12.8635,12.8717,54300.0
2010-06-07 13:50:00,15.78,15.8,15.75,15.77,30100.0,12.8799,12.8962,12.8554,12.8717,30100.0
2010-06-07 13:55:00,15.78,15.81,15.75,15.8,28200.0,12.8799,12.9043,12.8554,12.8962,28200.0
2010-06-07 14:00:00,15.79,15.83,15.75,15.82,42100.0,12.888,12.9207,12.8554,12.9125,42100.0
2010-06-07 14:05:00,15.82,15.82,15.72,15.76,38400.0,12.9125,12.9125,12.8309,12.8635,38400.0
2010-06-07 14:10:00,15.76,15.77,15.73,15.73,22100.0,12.8635,12.8717,12.839,12.839,22100.0
2010-06-07 14:15:00,15.73,15.73,15.68,15.71,52600.0,12.839,12.839,12.7982,12.8227,52600.0
2010-06-07 14:20:00,15.71,15.73,15.64,15.65,54200.0,12.8227,12.839,12.7656,12.7737,54200.0
2010-06-07 14:25:00,15.66,15.73,15.66,15.71,48800.0,12.7819,12.839,12.7819,12.8227,48800.0
2010-06-07 14:30:00,15.72,15.73,15.63,15.63,63800.0,12.8309,12.839,12.7574,12.7574,63800.0
2010-06-07 14:35:00,15.63,15.66,15.6,15.62,55000.0,12.7574,12.7819,12.7329,12.7493,55000.0
2010-06-07 14:40:00,15.63,15.66,15.6,15.6,140600.0,12.7574,12.7819,12.7329,12.7329,140600.0
2010-06-07 14:45:00,15.6,15.63,15.58,15.63,240000.0,12.7329,12.7574,12.7166,12.7574,240000.0
2010-06-07 14:50:00,15.62,15.63,15.54,15.57,91200.0,12.7493,12.7574,12.684,12.7084,91200.0
2010-06-07 14:55:00,15.57,15.59,15.55,15.58,30200.0,12.7084,12.7248,12.6921,12.7166,30200.0
2010-06-07 15:00:00,15.58,15.63,15.58,15.61,34200.0,12.7166,12.7574,12.7166,12.7411,34200.0
2010-06-07 15:05:00,15.62,15.65,15.61,15.63,61800.0,12.7493,12.7737,12.7411,12.7574,61800.0
2010-06-07 15:10:00,15.62,15.66,15.57,15.59,63300.0,12.7493,12.7819,12.7084,12.7248,63300.0
2010-06-07 15:15:00,15.59,15.62,15.53,15.53,49800.0,12.7248,12.7493,12.6758,12.6758,49800.0
2010-06-07 15:20:00,15.53,15.53,15.47,15.49,115700.0,12.6758,12.6758,12.6268,12.6432,115700.0
2010-06-07 15:25:00,15.48,15.49,15.44,15.44,146100.0,12.635,12.6432,12.6023,12.6023,146100.0
2010-06-07 15:30:00,15.44,15.45,15.41,15.42,125700.0,12.6023,12.6105,12.5779,12.586,125700.0
2010-06-07 15:35:00,15.42,15.47,15.42,15.46,109600.0,12.586,12.6268,12.586,12.6187,109600.0
2010-06-07 15:40:00,15.47,15.5,15.36,15.4,188400.0,12.6268,12.6513,12.537,12.5697,188400.0
2010-06-07 15:45:00,15.4,15.45,15.39,15.42,170900.0,12.5697,12.6105,12.5615,12.586,170900.0
2010-06-07 15:50:00,15.42,15.46,15.42,15.45,124000.0,12.586,12.6187,12.586,12.6105,124000.0
2010-06-07 15:55:00,15.44,15.47,15.44,15.46,376900.0,12.6023,12.6268,12.6023,12.6187,376900.0
2010-06-08 09:30:00,15.53,15.75,15.51,15.71,148500.0,12.6758,12.8554,12.6595,12.8227,148500.0
2010-06-08 09:35:00,15.71,15.84,15.66,15.71,92600.0,12.8227,12.9288,12.7819,12.8227,92600.0
2010-06-08 09:40:00,15.7,15.71,15.61,15.68,50700.0,12.8146,12.8227,12.7411,12.7982,50700.0
2010-06-08 09:45:00,15.68,15.68,15.56,15.59,26100.0,12.7982,12.7982,12.7003,12.7248,26100.0
2010-06-08 09:50:00,15.58,15.58,15.35,15.41,53400.0,12.7166,12.7166,12.5289,12.5779,53400.0
2010-06-08 09:55:00,15.4,15.42,15.26,15.3,58300.0,12.5697,12.586,12.4554,12.4881,58300.0
2010-06-08 10:00:00,15.3,15.46,15.3,15.43,77700.0,12.4881,12.6187,12.4881,12.5942,77700.0
2010-06-08 10:05:00,15.41,15.44,15.34,15.44,70200.0,12.5779,12.6023,12.5207,12.6023,70200.0
2010-06-08 10:10:00,15.43,15.44,15.34,15.37,52200.0,12.5942,12.6023,12.5207,12.5452,52200.0
2010-06-08 10:15:00,15.36,15.37,15.21,15.24,72900.0,12.537,12.5452,12.4146,12.4391,72900.0
2010-06-08 10:20:00,15.23,15.32,15.23,15.28,62400.0,12.4309,12.5044,12.4309,12.4717,62400.0
2010-06-08 10:25:00,15.27,15.34,15.25,15.33,40800.0,12.4636,12.5207,12.4473,12.5126,40800.0
2010-06-08 10:30:00,15.33,15.35,15.32,15.32,39700.0,12.5126,12.5289,12.5044,12.5044,39700.0
2010-06-08 10:35:00,15.32,15.33,15.25,15.25,43900.0,12.5044,12.5126,12.4473,12.4473,43900.0
2010-06-08 10:40:00,15.25,15.25,15.18,15.19,103400.0,12.4473,12.4473,12.3901,12.3983,103400.0
2010-06-08 10:45:00,15.19,15.24,15.14,15.23,69700.0,12.3983,12.4391,12.3575,12.4309,69700.0
2010-06-08 10:50:00,15.22,15.26,15.2,15.24,49200.0,12.4228,12.4554,12.4064,12.4391,49200.0
2010-06-08 10:55:00,15.23,15.36,15.23,15.35,52200.0,12.4309,12.537,12.4309,12.5289,52200.0
2010-06-08 11:00:00,15.35,15.37,15.31,15.32,61800.0,12.5289,12.5452,12.4962,12.5044,61800.0
2010-06-08 11:05:00,15.32,15.33,15.29,15.33,157900.0,12.5044,12.5126,12.4799,12.5126,157900.0
2010-06-08 11:10:00,15.34,15.36,15.29,15.3,144200.0,12.5207,12.537,12.4799,12.4881,144200.0
2010-06-08 11:15:00,15.31,15.35,15.29,15.35,47000.0,12.4962,12.5289,12.4799,12.5289,47000.0
2010-06-08 11:20:00,15.36,15.43,15.36,15.38,142000.0,12.537,12.5942,12.537,12.5534,142000.0
2010-06-08 11:25:00,15.39,15.39,15.33,15.34,30900.0,12.5615,12.5615,12.5126,12.5207,30900.0
2010-06-08 11:30:00,15.34,15.41,15.31,15.4,76200.0,12.5207,12.5779,12.4962,12.5697,76200.0
2010-06-08 11:35:00,15.4,15.4,15.36,15.4,71600.0,12.5697,12.5697,12.537,12.5697,71600.0
2010-06-08 11:40:00,15.4,15.4,15.33,15.35,41900.0,12.5697,12.5697,12.5126,12.5289,41900.0
2010-06-08 11:45:00,15.35,15.4,15.3,15.4,26500.0,12.5289,12.5697,12.4881,12.5697,26500.0
2010-06-08 11:50:00,15.4,15.51,15.4,15.51,98600.0,12.5697,12.6595,12.5697,12.6595,98600.0
2010-06-08 11:55:00,15.5,15.56,15.48,15.48,25500.0,12.6513,12.7003,12.635,12.635,25500.0
2010-06-08 12:00:00,15.48,15.52,15.43,15.43,78400.0,12.635,12.6676,12.5942,12.5942,78400.0
2010-06-08 12:05:00,15.43,15.43,15.34,15.35,38200.0,12.5942,12.5942,12.5207,12.5289,38200.0
2010-06-08 12:10:00,15.36,15.39,15.36,15.38,24900.0,12.537,12.5615,12.537,12.5534,24900.0
2010-06-08 12:15:00,15.38,15.42,15.37,15.42,31200.0,12.5534,12.586,12.5452,12.586,31200.0
2010-06-08 12:20:00,15.42,15.45,15.41,15.44,31100.0,12.586,12.6105,12.5779,12.6023,31100.0
2010-06-08 12:25:00,15.43,15.45,15.43,15.43,14100.0,12.5942,12.6105,12.5942,12.5942,14100.0
2010-06-08 12:30:00,15.43,15.46,15.41,15.41,57700.0,12.5942,12.6187,12.5779,12.5779,57700.0
2010-06-08 12:35:00,15.42,15.44,15.39,15.42,30200.0,12.586,12.6023,12.5615,12.586,30200.0
2010-06-08 12:40:00,15.43,15.45,15.42,15.44,37200.0,12.5942,12.6105,12.586,12.6023,37200.0
2010-06-08 12:45:00,15.43,15.43,15.37,15.39,33900.0,12.5942,12.5942,12.5452,12.5615,33900.0
2010-06-08 12:50:00,15.39,15.44,15.39,15.41,35500.0,12.5615,12.6023,12.5615,12.5779,35500.0
2010-06-08 12:55:00,15.41,15.41,15.37,15.39,70600.0,12.5779,12.5779,12.5452,12.5615,70600.0
2010-06-08 13:00:00,15.39,15.4,15.33,15.33,204100.0,12.5615,12.5697,12.5126,12.5126,204100.0
2010-06-08 13:05:00,15.34,15.34,15.27,15.32,45000.0,12.5207,12.5207,12.4636,12.5044,45000.0
2010-06-08 13:10:00,15.32,15.35,15.31,15.32,133200.0,12.5044,12.5289,12.4962,12.5044,133200.0
2010-06-08 13:15:00,15.31,15.33,15.29,15.32,18100.0,12.4962,12.5126,12.4799,12.5044,18100.0
2010-06-08 13:20:00,15.33,15.34,15.26,15.26,28200.0,12.5126,12.5207,12.4554,12.4554,28200.0
2010-06-08 13:25:00,15.26,15.28,15.25,15.25,102300.0,12.4554,12.4717,12.4473,12.4473,102300.0
2010-06-08 13:30:00,15.26,15.27,15.19,15.19,68100.0,12.4554,12.4636,12.3983,12.3983,68100.0
2010-06-08 13:35:00,15.2,15.22,15.18,15.22,29800.0,12.4064,12.4228,12.3901,12.4228,29800.0
2010-06-08 13:40:00,15.22,15.26,15.21,15.26,63400.0,12.4228,12.4554,12.4146,12.4554,63400.0
2010-06-08 13:45:00,15.26,15.27,15.21,15.21,49600.0,12.4554,12.4636,12.4146,12.4146,49600.0
2010-06-08 13:50:00,15.2,15.21,15.15,15.16,37000.0,12.4064,12.4146,12.3656,12.3738,37000.0
2010-06-08 13:55:00,15.16,15.21,15.15,15.21,38000.0,12.3738,12.4146,12.3656,12.4146,38000.0
2010-06-08 14:00:00,15.22,15.25,15.22,15.24,55100.0,12.4228,12.4473,12.4228,12.4391,55100.0
2010-06-08 14:05:00,15.24,15.25,15.15,15.15,38200.0,12.4391,12.4473,12.3656,12.3656,38200.0
2010-06-08 14:10:00,15.15,15.17,15.14,15.17,95000.0,12.3656,12.382,12.3575,12.382,95000.0
2010-06-08 14:15:00,15.17,15.24,15.15,15.24,32300.0,12.382,12.4391,12.3656,12.4391,32300.0
2010-06-08 14:20:00,15.25,15.34,15.24,15.34,68500.0,12.4473,12.5207,12.4391,12.5207,68500.0
2010-06-08 14:25:00,15.34,15.37,15.31,15.31,40600.0,12.5207,12.5452,12.4962,12.4962,40600.0
2010-06-08 14:30:00,15.31,15.38,15.3,15.34,52000.0,12.4962,12.5534,12.4881,12.5207,52000.0
2010-06-08 14:35:00,15.34,15.39,15.33,15.33,31900.0,12.5207,12.5615,12.5126,12.5126,31900.0
2010-06-08 14:40:00,15.33,15.42,15.32,15.4,34200.0,12.5126,12.586,12.5044,12.5697,34200.0
2010-06-08 14:45:00,15.39,15.41,15.34,15.35,27700.0,12.5615,12.5779,12.5207,12.5289,27700.0
2010-06-08 14:50:00,15.36,15.36,15.28,15.31,54100.0,12.537,12.537,12.4717,12.4962,54100.0
2010-06-08 14:55:00,15.31,15.33,15.26,15.28,39000.0,12.4962,12.5126,12.4554,12.4717,39000.0
2010-06-08 15:00:00,15.28,15.32,15.25,15.3,44600.0,12.4717,12.5044,12.4473,12.4881,44600.0
2010-06-08 15:05:00,15.3,15.33,15.28,15.3,42400.0,12.4881,12.5126,12.4717,12.4881,42400.0
2010-06-08 15:10:00,15.31,15.32,15.26,15.27,43000.0,12.4962,12.5044,12.4554,12.4636,43000.0
2010-06-08 15:15:00,15.27,15.28,15.22,15.24,47200.0,12.4636,12.4717,12.4228,12.4391,47200.0
2010-06-08 15:20:00,15.24,15.31,15.24,15.3,52400.0,12.4391,12.4962,12.4391,12.4881,52400.0
2010-06-08 15:25:00,15.3,15.39,15.29,15.38,67900.0,12.4881,12.5615,12.4799,12.5534,67900.0
2010-06-08 15:30:00,15.37,15.42,15.35,15.36,54100.0,12.5452,12.586,12.5289,12.537,54100.0
2010-06-08 15:35:00,15.36,15.45,15.34,15.45,89200.0,12.537,12.6105,12.5207,12.6105,89200.0
2010-06-08 15:40:00,15.45,15.5,15.42,15.49,78400.0,12.6105,12.6513,12.586,12.6432,78400.0
2010-06-08 15:45:00,15.48,15.48,15.42,15.43,97100.0,12.635,12.635,12.586,12.5942,97100.0
2010-06-08 15:50:00,15.43,15.49,15.43,15.44,86500.0,12.5942,12.6432,12.5942,12.6023,86500.0
2010-06-08 15:55:00,15.45,15.48,15.43,15.48,105800.0,12.6105,12.635,12.5942,12.635,105800.0
2010-06-09 09:30:00,15.6,15.69,15.58,15.66,57500.0,12.7329,12.8064,12.7166,12.7819,57500.0
2010-06-09 09:35:00,15.66,15.69,15.38,15.4,128900.0,12.7819,12.8064,12.5534,12.5697,128900.0
2010-06-09 09:40:00,15.39,15.54,15.39,15.48,99500.0,12.5615,12.684,12.5615,12.635,99500.0
2010-06-09 09:45:00,15.47,15.48,15.3,15.32,158200.0,12.6268,12.635,12.4881,12.5044,158200.0
2010-06-09 09:50:00,15.32,15.37,15.3,15.31,125600.0,12.5044,12.5452,12.4881,12.4962,125600.0
2010-06-09 09:55:00,15.31,15.44,15.31,15.41,111300.0,12.4962,12.6023,12.4962,12.5779,111300.0
2010-06-09 10:00:00,15.41,15.46,15.4,15.44,49900.0,12.5779,12.6187,12.5697,12.6023,49900.0
2010-06-09 10:05:00,15.44,15.47,15.37,15.37,57000.0,12.6023,12.6268,12.5452,12.5452,57000.0
2010-06-09 10:10:00,15.37,15.41,15.36,15.41,106400.0,12.5452,12.5779,12.537,12.5779,106400.0
2010-06-09 10:15:00,15.41,15.49,15.4,15.49,82400.0,12.5779,12.6432,12.5697,12.6432,82400.0
2010-06-09 10:20:00,15.5,15.58,15.49,15.54,102500.0,12.6513,12.7166,12.6432,12.684,102500.0
2010-06-09 10:25:00,15.54,15.58,15.54,15.55,41500.0,12.684,12.7166,12.684,12.6921,41500.0
2010-06-09 10:30:00,15.56,15.61,15.56,15.59,39100.0,12.7003,12.7411,12.7003,12.7248,39100.0
2010-06-09 10:35:00,15.6,15.6,15.49,15.49,80000.0,12.7329,12.7329,12.6432,12.6432,80000.0
2010-06-09 10:40:00,15.49,15.56,15.47,15.56,41100.0,12.6432,12.7003,12.6268,12.7003,41100.0
2010-06-09 10:45:00,15.57,15.65,15.57,15.65,45700.0,12.7084,12.7737,12.7084,12.7737,45700.0
2010-06-09 10:50:00,15.65,15.71,15.63,15.7,32600.0,12.7737,12.8227,12.7574,12.8146,32600.0
2010-06-09 10:55:00,15.69,15.71,15.66,15.7,24500.0,12.8064,12.8227,12.7819,12.8146,24500.0
2010-06-09 11:00:00,15.71,15.77,15.7,15.77,76900.0,12.8227,12.8717,12.8146,12.8717,76900.0
2010-06-09 11:05:00,15.77,15.82,15.77,15.81,58000.0,12.8717,12.9125,12.8717,12.9043,58000.0
2010-06-09 11:10:00,15.82,15.84,15.79,15.79,41800.0,12.9125,12.9288,12.888,12.888,41800.0
2010-06-09 11:15:00,15.79,15.84,15.78,15.82,27800.0,12.888,12.9288,12.8799,12.9125,27800.0
2010-06-09 11:20:00,15.82,15.84,15.81,15.84,59800.0,12.9125,12.9288,12.9043,12.9288,59800.0
2010-06-09 11:25:00,15.84,15.93,15.83,15.92,22800.0,12.9288,13.0023,12.9207,12.9941,22800.0
2010-06-09 11:30:00,15.91,15.93,15.9,15.92,46200.0,12.986,13.0023,12.9778,12.9941,46200.0
2010-06-09 11:35:00,15.91,15.92,15.86,15.86,37400.0,12.986,12.9941,12.9452,12.9452,37400.0
2010-06-09 11:40:00,15.85,15.89,15.85,15.85,29100.0,12.937,12.9696,12.937,12.937,29100.0
2010-06-09 11:45:00,15.85,15.86,15.76,15.76,98300.0,12.937,12.9452,12.8635,12.8635,98300.0
2010-06-09 11:50:00,15.77,15.81,15.77,15.81,12200.0,12.8717,12.9043,12.8717,12.9043,12200.0
2010-06-09 11:55:00,15.82,15.84,15.81,15.82,27400.0,12.9125,12.9288,12.9043,12.9125,27400.0
2010-06-09 12:00:00,15.81,15.83,15.79,15.8,22600.0,12.9043,12.9207,12.888,12.8962,22600.0
2010-06-09 12:05:00,15.79,15.79,15.75,15.77,29600.0,12.888,12.888,12.8554,12.8717,29600.0
2010-06-09 12:10:00,15.78,15.78,15.76,15.77,14200.0,12.8799,12.8799,12.8635,12.8717,14200.0
2010-06-09 12:15:00,15.76,15.79,15.76,15.78,9300.0,12.8635,12.888,12.8635,12.8799,9300.0
2010-06-09 12:20:00,15.78,15.81,15.78,15.81,5700.0,12.8799,12.9043,12.8799,12.9043,5700.0
2010-06-09 12:25:00,15.81,15.81,15.77,15.77,17200.0,12.9043,12.9043,12.8717,12.8717,17200.0
2010-06-09 12:30:00,15.78,15.78,15.74,15.74,13400.0,12.8799,12.8799,12.8472,12.8472,13400.0
2010-06-09 12:35:00,15.74,15.74,15.71,15.73,19100.0,12.8472,12.8472,12.8227,12.839,19100.0
2010-06-09 12:40:00,15.73,15.75,15.72,15.73,28900.0,12.839,12.8554,12.8309,12.839,28900.0
2010-06-09 12:45:00,15.73,15.77,15.72,15.77,17500.0,12.839,12.8717,12.8309,12.8717,17500.0
2010-06-09 12:50:00,15.77,15.8,15.74,15.76,18600.0,12.8717,12.8962,12.8472,12.8635,18600.0
2010-06-09 12:55:00,15.75,15.75,15.69,15.69,11500.0,12.8554,12.8554,12.8064,12.8064,11500.0
2010-06-09 13:00:00,15.69,15.7,15.67,15.67,17000.0,12.8064,12.8146,12.7901,12.7901,17000.0
2010-06-09 13:05:00,15.67,15.7,15.66,15.67,33100.0,12.7901,12.8146,12.7819,12.7901,33100.0
2010-06-09 13:10:00,15.68,15.72,15.68,15.71,26400.0,12.7982,12.8309,12.7982,12.8227,26400.0
2010-06-09 13:15:00,15.71,15.75,15.7,15.74,15300.0,12.8227,12.8554,12.8146,12.8472,15300.0
2010-06-09 13:20:00,15.75,15.75,15.7,15.71,27900.0,12.8554,12.8554,12.8146,12.8227,27900.0
2010-06-09 13:25:00,15.72,15.75,15.69,15.69,24100.0,12.8309,12.8554,12.8064,12.8064,24100.0
2010-06-09 13:30:00,15.69,15.7,15.63,15.63,33800.0,12.8064,12.8146,12.7574,12.7574,33800.0
2010-06-09 13:35:00,15.63,15.66,15.62,15.63,34600.0,12.7574,12.7819,12.7493,12.7574,34600.0
2010-06-09 13:40:00,15.62,15.64,15.61,15.63,41300.0,12.7493,12.7656,12.7411,12.7574,41300.0
2010-06-09 13:45:00,15.64,15.65,15.6,15.62,62500.0,12.7656,12.7737,12.7329,12.7493,62500.0
2010-06-09 13:50:00,15.62,15.67,15.61,15.65,48700.0,12.7493,12.7901,12.7411,12.7737,48700.0
2010-06-09 13:55:00,15.65,15.67,15.6,15.63,28300.0,12.7737,12.7901,12.7329,12.7574,28300.0
2010-06-09 14:00:00,15.64,15.69,15.61,15.62,67300.0,12.7656,12.8064,12.7411,12.7493,67300.0
2010-06-09 14:05:00,15.61,15.62,15.55,15.57,45800.0,12.7411,12.7493,12.6921,12.7084,45800.0
2010-06-09 14:10:00,15.56,15.61,15.55,15.61,52400.0,12.7003,12.7411,12.6921,12.7411,52400.0
2010-06-09 14:15:00,15.61,15.64,15.58,15.59,57600.0,12.7411,12.7656,12.7166,12.7248,57600.0
2010-06-09 14:20:00,15.6,15.6,15.55,15.57,52100.0,12.7329,12.7329,12.6921,12.7084,52100.0
2010-06-09 14:25:00,15.58,15.62,15.55,15.62,35300.0,12.7166,12.7493,12.6921,12.7493,35300.0
2010-06-09 14:30:00,15.62,15.63,15.59,15.59,29000.0,12.7493,12.7574,12.7248,12.7248,29000.0
2010-06-09 14:35:00,15.6,15.63,15.6,15.62,40700.0,12.7329,12.7574,12.7329,12.7493,40700.0
2010-06-09 14:40:00,15.62,15.63,15.56,15.57,34900.0,12.7493,12.7574,12.7003,12.7084,34900.0
2010-06-09 14:45:00,15.57,15.6,15.5,15.52,56600.0,12.7084,12.7329,12.6513,12.6676,56600.0
2010-06-09 14:50:00,15.52,15.53,15.47,15.48,77700.0,12.6676,12.6758,12.6268,12.635,77700.0
2010-06-09 14:55:00,15.47,15.48,15.43,15.43,121400.0,12.6268,12.635,12.5942,12.5942,121400.0
2010-06-09 15:00:00,15.42,15.45,15.4,15.44,143500.0,12.586,12.6105,12.5697,12.6023,143500.0
2010-06-09 15:05:00,15.43,15.5,15.43,15.48,83600.0,12.5942,12.6513,12.5942,12.635,83600.0
2010-06-09 15:10:00,15.48,15.48,15.37,15.4,77200.0,12.635,12.635,12.5452,12.5697,77200.0
2010-06-09 15:15:00,15.39,15.4,15.31,15.32,76000.0,12.5615,12.5697,12.4962,12.5044,76000.0
2010-06-09 15:20:00,15.32,15.33,15.25,15.31,181600.0,12.5044,12.5126,12.4473,12.4962,181600.0
2010-06-09 15:25:00,15.32,15.37,15.32,15.35,93900.0,12.5044,12.5452,12.5044,12.5289,93900.0
2010-06-09 15:30:00,15.36,15.38,15.27,15.27,173600.0,12.537,12.5534,12.4636,12.4636,173600.0
2010-06-09 15:35:00,15.26,15.29,15.21,15.24,141900.0,12.4554,12.4799,12.4146,12.4391,141900.0
2010-06-09 15:40:00,15.24,15.31,15.24,15.27,161600.0,12.4391,12.4962,12.4391,12.4636,161600.0
2010-06-09 15:45:00,15.27,15.29,15.2,15.22,148100.0,12.4636,12.4799,12.4064,12.4228,148100.0
2010-06-09 15:50:00,15.23,15.24,15.18,15.23,140300.0,12.4309,12.4391,12.3901,12.4309,140300.0
2010-06-09 15:55:00,15.24,15.29,15.22,15.29,342100.0,12.4391,12.4799,12.4228,12.4799,342100.0
2010-06-10 09:30:00,15.52,15.78,15.52,15.69,108200.0,12.6676,12.8799,12.6676,12.8064,108200.0
2010-06-10 09:35:00,15.67,15.69,15.54,15.6,89900.0,12.7901,12.8064,12.684,12.7329,89900.0
2010-06-10 09:40:00,15.61,15.69,15.54,15.69,60300.0,12.7411,12.8064,12.684,12.8064,60300.0
2010-06-10 09:45:00,15.69,15.73,15.65,15.71,78800.0,12.8064,12.839,12.7737,12.8227,78800.0
2010-06-10 09:50:00,15.72,15.8,15.72,15.77,61200.0,12.8309,12.8962,12.8309,12.8717,61200.0
2010-06-10 09:55:00,15.78,15.83,15.75,15.83,45200.0,12.8799,12.9207,12.8554,12.9207,45200.0
2010-06-10 10:00:00,15.83,15.87,15.77,15.81,39800.0,12.9207,12.9533,12.8717,12.9043,39800.0
2010-06-10 10:05:00,15.81,15.84,15.71,15.72,40000.0,12.9043,12.9288,12.8227,12.8309,40000.0
2010-06-10 10:10:00,15.71,15.72,15.66,15.71,31900.0,12.8227,12.8309,12.7819,12.8227,31900.0
2010-06-10 10:15:00,15.71,15.75,15.71,15.74,53200.0,12.8227,12.8554,12.8227,12.8472,53200.0
2010-06-10 10:20:00,15.73,15.75,15.67,15.69,63200.0,12.839,12.8554,12.7901,12.8064,63200.0
2010-06-10 10:25:00,15.69,15.69,15.62,15.65,56600.0,12.8064,12.8064,12.7493,12.7737,56600.0
2010-06-10 10:30:00,15.65,15.67,15.64,15.66,54800.0,12.7737,12.7901,12.7656,12.7819,54800.0
2010-06-10 10:35:00,15.66,15.66,15.63,15.64,51700.0,12.7819,12.7819,12.7574,12.7656,51700.0
2010-06-10 10:40:00,15.64,15.67,15.62,15.66,38600.0,12.7656,12.7901,12.7493,12.7819,38600.0
2010-06-10 10:45:00,15.68,15.68,15.63,15.64,53500.0,12.7982,12.7982,12.7574,12.7656,53500.0
2010-06-10 10:50:00,15.65,15.67,15.61,15.66,51600.0,12.7737,12.7901,12.7411,12.7819,51600.0
2010-06-10 10:55:00,15.66,15.67,15.62,15.64,58200.0,12.7819,12.7901,12.7493,12.7656,58200.0
2010-06-10 11:00:00,15.65,15.7,15.65,15.69,30900.0,12.7737,12.8146,12.7737,12.8064,30900.0
2010-06-10 11:05:00,15.69,15.7,15.67,15.67,24800.0,12.8064,12.8146,12.7901,12.7901,24800.0
2010-06-10 11:10:00,15.66,15.74,15.66,15.73,34700.0,12.7819,12.8472,12.7819,12.839,34700.0
2010-06-10 11:15:00,15.73,15.75,15.73,15.74,22400.0,12.839,12.8554,12.839,12.8472,22400.0
2010-06-10 11:20:00,15.74,15.77,15.73,15.76,30000.0,12.8472,12.8717,12.839,12.8635,30000.0
2010-06-10 11:25:00,15.75,15.76,15.71,15.71,40700.0,12.8554,12.8635,12.8227,12.8227,40700.0
2010-06-10 11:30:00,15.71,15.75,15.71,15.71,43500.0,12.8227,12.8554,12.8227,12.8227,43500.0
2010-06-10 11:35:00,15.71,15.72,15.68,15.71,37100.0,12.8227,12.8309,12.7982,12.8227,37100.0
2010-06-10 11:40:00,15.71,15.71,15.65,15.66,43800.0,12.8227,12.8227,12.7737,12.7819,43800.0
2010-06-10 11:45:00,15.65,15.65,15.58,15.6,69100.0,12.7737,12.7737,12.7166,12.7329,69100.0
2010-06-10 11:50:00,15.6,15.64,15.6,15.63,36100.0,12.7329,12.7656,12.7329,12.7574,36100.0
2010-06-10 11:55:00,15.64,15.66,15.62,15.66,31900.0,12.7656,12.7819,12.7493,12.7819,31900.0
2010-06-10 12:00:00,15.67,15.68,15.59,15.59,21800.0,12.7901,12.7982,12.7248,12.7248,21800.0
2010-06-10 12:05:00,15.59,15.59,15.53,15.54,34000.0,12.7248,12.7248,12.6758,12.684,34000.0
2010-06-10 12:10:00,15.55,15.56,15.52,15.54,27200.0,12.6921,12.7003,12.6676,12.684,27200.0
2010-06-10 12:15:00,15.54,15.55,15.52,15.52,42600.0,12.684,12.6921,12.6676,12.6676,42600.0
2010-06-10 12:20:00,15.52,15.55,15.52,15.53,101600.0,12.6676,12.6921,12.6676,12.6758,101600.0
2010-06-10 12:25:00,15.52,15.55,15.52,15.54,64700.0,12.6676,12.6921,12.6676,12.684,64700.0
2010-06-10 12:30:00,15.54,15.57,15.53,15.56,41200.0,12.684,12.7084,12.6758,12.7003,41200.0
2010-06-10 12:35:00,15.56,15.58,15.52,15.55,31000.0,12.7003,12.7166,12.6676,12.6921,31000.0
2010-06-10 12:40:00,15.55,15.56,15.48,15.48,36500.0,12.6921,12.7003,12.635,12.635,36500.0
2010-06-10 12:45:00,15.48,15.51,15.45,15.5,36700.0,12.635,12.6595,12.6105,12.6513,36700.0
2010-06-10 12:50:00,15.49,15.55,15.48,15.54,15200.0,12.6432,12.6921,12.635,12.684,15200.0
2010-06-10 12:55:00,15.53,15.53,15.48,15.52,17500.0,12.6758,12.6758,12.635,12.6676,17500.0
2010-06-10 13:00:00,15.52,15.52,15.43,15.44,43700.0,12.6676,12.6676,12.5942,12.6023,43700.0
2010-06-10 13:05:00,15.44,15.46,15.38,15.41,113300.0,12.6023,12.6187,12.5534,12.5779,113300.0
2010-06-10 13:10:00,15.41,15.47,15.41,15.43,54400.0,12.5779,12.6268,12.5779,12.5942,54400.0
2010-06-10 13:15:00,15.43,15.43,15.36,15.38,82300.0,12.5942,12.5942,12.537,12.5534,82300.0
2010-06-10 13:20:00,15.38,15.39,15.35,15.37,69500.0,12.5534,12.5615,12.5289,12.5452,69500.0
2010-06-10 13:25:00,15.36,15.43,15.35,15.43,85500.0,12.537,12.5942,12.5289,12.5942,85500.0
2010-06-10 13:30:00,15.43,15.47,15.43,15.46,21200.0,12.5942,12.6268,12.5942,12.6187,21200.0
2010-06-10 13:35:00,15.46,15.49,15.43,15.49,40600.0,12.6187,12.6432,12.5942,12.6432,40600.0
2010-06-10 13:40:00,15.49,15.5,15.48,15.5,21200.0,12.6432,12.6513,12.635,12.6513,21200.0
2010-06-10 13:45:00,15.49,15.56,15.49,15.56,33400.0,12.6432,12.7003,12.6432,12.7003,33400.0
2010-06-10 13:50:00,15.57,15.57,15.53,15.54,35800.0,12.7084,12.7084,12.6758,12.684,35800.0
2010-06-10 13:55:00,15.55,15.55,15.53,15.55,16600.0,12.6921,12.6921,12.6758,12.6921,16600.0
2010-06-10 14:00:00,15.54,15.56,15.52,15.55,78300.0,12.684,12.7003,12.6676,12.6921,78300.0
2010-06-10 14:05:00,15.56,15.56,15.55,15.55,106500.0,12.7003,12.7003,12.6921,12.6921,106500.0
2010-06-10 14:10:00,15.55,15.56,15.54,15.55,34400.0,12.6921,12.7003,12.684,12.6921,34400.0
2010-06-10 14:15:00,15.55,15.6,15.54,15.58,35200.0,12.6921,12.7329,12.684,12.7166,35200.0
2010-06-10 14:20:00,15.58,15.63,15.58,15.6,17900.0,12.7166,12.7574,12.7166,12.7329,17900.0
2010-06-10 14:25:00,15.61,15.64,15.61,15.62,12400.0,12.7411,12.7656,12.7411,12.7493,12400.0
2010-06-10 14:30:00,15.62,15.66,15.62,15.65,25000.0,12.7493,12.7819,12.7493,12.7737,25000.0
2010-06-10 14:35:00,15.66,15.7,15.65,15.67,35000.0,12.7819,12.8146,12.7737,12.7901,35000.0
2010-06-10 14:40:00,15.68,15.74,15.68,15.72,32400.0,12.7982,12.8472,12.7982,12.8309,32400.0
2010-06-10 14:45:00,15.73,15.73,15.7,15.72,39200.0,12.839,12.839,12.8146,12.8309,39200.0
2010-06-10 14:50:00,15.71,15.72,15.69,15.71,22500.0,12.8227,12.8309,12.8064,12.8227,22500.0
2010-06-10 14:55:00,15.71,15.71,15.68,15.68,24000.0,12.8227,12.8227,12.7982,12.7982,24000.0
2010-06-10 15:00:00,15.69,15.7,15.66,15.66,26300.0,12.8064,12.8146,12.7819,12.7819,26300.0
2010-06-10 15:05:00,15.66,15.72,15.66,15.71,42800.0,12.7819,12.8309,12.7819,12.8227,42800.0
2010-06-10 15:10:00,15.71,15.72,15.68,15.69,25400.0,12.8227,12.8309,12.7982,12.8064,25400.0
2010-06-10 15:15:00,15.68,15.73,15.68,15.73,20600.0,12.7982,12.839,12.7982,12.839,20600.0
2010-06-10 15:20:00,15.73,15.75,15.72,15.73,46600.0,12.839,12.8554,12.8309,12.839,46600.0
2010-06-10 15:25:00,15.74,15.74,15.73,15.73,20500.0,12.8472,12.8472,12.839,12.839,20500.0
2010-06-10 15:30:00,15.73,15.76,15.71,15.72,61400.0,12.839,12.8635,12.8227,12.8309,61400.0
2010-06-10 15:35:00,15.73,15.73,15.68,15.68,41800.0,12.839,12.839,12.7982,12.7982,41800.0
2010-06-10 15:40:00,15.69,15.72,15.68,15.72,67800.0,12.8064,12.8309,12.7982,12.8309,67800.0
2010-06-10 15:45:00,15.71,15.72,15.7,15.72,57100.0,12.8227,12.8309,12.8146,12.8309,57100.0
2010-06-10 15:50:00,15.72,15.78,15.72,15.75,153400.0,12.8309,12.8799,12.8309,12.8554,153400.0
2010-06-10 15:55:00,15.76,15.79,15.75,15.77,187300.0,12.8635,12.888,12.8554,12.8717,187300.0
2010-06-11 09:30:00,15.51,15.65,15.46,15.62,94100.0,12.6595,12.7737,12.6187,12.7493,94100.0
2010-06-11 09:35:00,15.64,15.77,15.63,15.71,116000.0,12.7656,12.8717,12.7574,12.8227,116000.0
2010-06-11 09:40:00,15.72,15.79,15.7,15.75,65300.0,12.8309,12.888,12.8146,12.8554,65300.0
2010-06-11 09:45:00,15.75,15.82,15.75,15.79,70300.0,12.8554,12.9125,12.8554,12.888,70300.0
2010-06-11 09:50:00,15.79,15.86,15.78,15.86,61900.0,12.888,12.9452,12.8799,12.9452,61900.0
2010-06-11 09:55:00,15.86,16.06,15.85,16.04,116900.0,12.9452,13.1084,12.937,13.0921,116900.0
2010-06-11 10:00:00,16.03,16.07,15.96,16.03,114400.0,13.0839,13.1166,13.0268,13.0839,114400.0
2010-06-11 10:05:00,16.03,16.13,16.0,16.11,116900.0,13.0839,13.1655,13.0594,13.1492,116900.0
2010-06-11 10:10:00,16.11,16.18,16.11,16.16,108400.0,13.1492,13.2063,13.1492,13.19,108400.0
2010-06-11 10:15:00,16.17,16.19,16.14,16.19,70000.0,13.1982,13.2145,13.1737,13.2145,70000.0
2010-06-11 10:20:00,16.18,16.23,16.17,16.19,108700.0,13.2063,13.2472,13.1982,13.2145,108700.0
2010-06-11 10:25:00,16.18,16.19,16.15,16.19,70600.0,13.2063,13.2145,13.1819,13.2145,70600.0
2010-06-11 10:30:00,16.18,16.22,16.07,16.1,117100.0,13.2063,13.239,13.1166,13.141,117100.0
2010-06-11 10:35:00,16.09,16.11,16.06,16.08,127100.0,13.1329,13.1492,13.1084,13.1247,127100.0
2010-06-11 10:40:00,16.09,16.11,16.07,16.09,59900.0,13.1329,13.1492,13.1166,13.1329,59900.0
2010-06-11 10:45:00,16.09,16.12,16.08,16.1,48000.0,13.1329,13.1574,13.1247,13.141,48000.0
2010-06-11 10:50:00,16.1,16.12,16.0,16.04,122700.0,13.141,13.1574,13.0594,13.0921,122700.0
2010-06-11 10:55:00,16.03,16.09,16.03,16.08,44400.0,13.0839,13.1329,13.0839,13.1247,44400.0
2010-06-11 11:00:00,16.07,16.08,16.04,16.07,76800.0,13.1166,13.1247,13.0921,13.1166,76800.0
2010-06-11 11:05:00,16.07,16.08,16.01,16.03,135100.0,13.1166,13.1247,13.0676,13.0839,135100.0
2010-06-11 11:10:00,16.03,16.03,15.99,16.0,73200.0,13.0839,13.0839,13.0513,13.0594,73200.0
2010-06-11 11:15:00,16.0,16.0,15.94,15.99,49000.0,13.0594,13.0594,13.0104,13.0513,49000.0
2010-06-11 11:20:00,16.0,16.04,15.97,16.03,56300.0,13.0594,13.0921,13.0349,13.0839,56300.0
2010-06-11 11:25:00,16.02,16.08,16.0,16.06,45900.0,13.0757,13.1247,13.0594,13.1084,45900.0
2010-06-11 11:30:00,16.06,16.12,16.06,16.1,83700.0,13.1084,13.1574,13.1084,13.141,83700.0
2010-06-11 11:35:00,16.1,16.11,16.08,16.1,66600.0,13.141,13.1492,13.1247,13.141,66600.0
2010-06-11 11:40:00,16.09,16.11,16.06,16.08,40000.0,13.1329,13.1492,13.1084,13.1247,40000.0
2010-06-11 11:45:00,16.09,16.13,16.08,16.13,24300.0,13.1329,13.1655,13.1247,13.1655,24300.0
2010-06-11 11:50:00,16.12,16.18,16.12,16.16,42200.0,13.1574,13.2063,13.1574,13.19,42200.0
2010-06-11 11:55:00,16.17,16.21,16.14,16.19,51400.0,13.1982,13.2308,13.1737,13.2145,51400.0
2010-06-11 12:00:00,16.18,16.22,16.17,16.19,32900.0,13.2063,13.239,13.1982,13.2145,32900.0
2010-06-11 12:05:00,16.19,16.25,16.17,16.25,33100.0,13.2145,13.2635,13.1982,13.2635,33100.0
2010-06-11 12:10:00,16.25,16.27,16.23,16.26,42100.0,13.2635,13.2798,13.2472,13.2716,42100.0
2010-06-11 12:15:00,16.27,16.27,16.23,16.25,34300.0,13.2798,13.2798,13.2472,13.2635,34300.0
2010-06-11 12:20:00,16.25,16.25,16.19,16.19,39100.0,13.2635,13.2635,13.2145,13.2145,39100.0
2010-06-11 12:25:00,16.18,16.22,16.16,16.22,41200.0,13.2063,13.239,13.19,13.239,41200.0
2010-06-11 12:30:00,16.22,16.23,16.15,16.17,46900.0,13.239,13.2472,13.1819,13.1982,46900.0
2010-06-11 12:35:00,16.17,16.17,16.13,16.16,34700.0,13.1982,13.1982,13.1655,13.19,34700.0
2010-06-11 12:40:00,16.15,16.2,16.14,16.18,51500.0,13.1819,13.2227,13.1737,13.2063,51500.0
2010-06-11 12:45:00,16.2,16.25,16.2,16.25,33500.0,13.2227,13.2635,13.2227,13.2635,33500.0
2010-06-11 12:50:00,16.25,16.25,16.22,16.23,18600.0,13.2635,13.2635,13.239,13.2472,18600.0
2010-06-11 12:55:00,16.23,16.25,16.21,16.23,48300.0,13.2472,13.2635,13.2308,13.2472,48300.0
2010-06-11 13:00:00,16.23,16.27,16.23,16.27,33300.0,13.2472,13.2798,13.2472,13.2798,33300.0
2010-06-11 13:05:00,16.27,16.3,16.26,16.3,38100.0,13.2798,13.3043,13.2716,13.3043,38100.0
2010-06-11 13:10:00,16.29,16.32,16.28,16.31,23700.0,13.2961,13.3206,13.288,13.3124,23700.0
2010-06-11 13:15:00,16.32,16.34,16.31,16.31,33300.0,13.3206,13.3369,13.3124,13.3124,33300.0
2010-06-11 13:20:00,16.31,16.32,16.27,16.27,40900.0,13.3124,13.3206,13.2798,13.2798,40900.0
2010-06-11 13:25:00,16.28,16.31,16.28,16.3,23300.0,13.288,13.3124,13.288,13.3043,23300.0
2010-06-11 13:30:00,16.3,16.33,16.28,16.28,42100.0,13.3043,13.3288,13.288,13.288,42100.0
2010-06-11 13:35:00,16.28,16.32,16.27,16.28,43500.0,13.288,13.3206,13.2798,13.288,43500.0
2010-06-11 13:40:00,16.28,16.29,16.22,16.23,50400.0,13.288,13.2961,13.239,13.2472,50400.0
2010-06-11 13:45:00,16.23,16.24,16.17,16.17,46100.0,13.2472,13.2553,13.1982,13.1982,46100.0
2010-06-11 13:50:00,16.17,16.17,16.12,16.13,80400.0,13.1982,13.1982,13.1574,13.1655,80400.0
2010-06-11 13:55:00,16.14,16.2,16.13,16.2,84100.0,13.1737,13.2227,13.1655,13.2227,84100.0
2010-06-11 14:00:00,16.2,16.22,16.17,16.21,57400.0,13.2227,13.239,13.1982,13.2308,57400.0
2010-06-11 14:05:00,16.21,16.21,16.15,16.16,75300.0,13.2308,13.2308,13.1819,13.19,75300.0
2010-06-11 14:10:00,16.16,16.16,16.12,16.13,34400.0,13.19,13.19,13.1574,13.1655,34400.0
2010-06-11 14:15:00,16.13,16.16,16.1,16.1,46700.0,13.1655,13.19,13.141,13.141,46700.0
2010-06-11 14:20:00,16.1,16.12,16.04,16.06,98200.0,13.141,13.1574,13.0921,13.1084,98200.0
2010-06-11 14:25:00,16.06,16.08,16.03,16.08,56500.0,13.1084,13.1247,13.0839,13.1247,56500.0
2010-06-11 14:30:00,16.08,16.11,16.07,16.11,37100.0,13.1247,13.1492,13.1166,13.1492,37100.0
2010-06-11 14:35:00,16.1,16.12,16.08,16.1,53800.0,13.141,13.1574,13.1247,13.141,53800.0
2010-06-11 14:40:00,16.1,16.12,16.09,16.12,74300.0,13.141,13.1574,13.1329,13.1574,74300.0
2010-06-11 14:45:00,16.12,16.17,16.11,16.15,53800.0,13.1574,13.1982,13.1492,13.1819,53800.0
2010-06-11 14:50:00,16.14,16.16,16.11,16.13,82100.0,13.1737,13.19,13.1492,13.1655,82100.0
2010-06-11 14:55:00,16.14,16.14,16.11,16.13,34600.0,13.1737,13.1737,13.1492,13.1655,34600.0
2010-06-11 15:00:00,16.13,16.18,16.12,16.18,52100.0,13.1655,13.2063,13.1574,13.2063,52100.0
2010-06-11 15:05:00,16.18,16.18,16.14,16.15,32400.0,13.2063,13.2063,13.1737,13.1819,32400.0
2010-06-11 15:10:00,16.16,16.16,16.12,16.14,88000.0,13.19,13.19,13.1574,13.1737,88000.0
2010-06-11 15:15:00,16.15,16.19,16.14,16.16,60200.0,13.1819,13.2145,13.1737,13.19,60200.0
2010-06-11 15:20:00,16.17,16.17,16.14,16.17,61800.0,13.1982,13.1982,13.1737,13.1982,61800.0
2010-06-11 15:25:00,16.17,16.23,16.16,16.21,88100.0,13.1982,13.2472,13.19,13.2308,88100.0
2010-06-11 15:30:00,16.21,16.24,16.19,16.23,60900.0,13.2308,13.2553,13.2145,13.2472,60900.0
2010-06-11 15:35:00,16.22,16.27,16.22,16.27,90400.0,13.239,13.2798,13.239,13.2798,90400.0
2010-06-11 15:40:00,16.27,16.33,16.27,16.27,220500.0,13.2798,13.3288,13.2798,13.2798,220500.0
2010-06-11 15:45:00,16.28,16.33,16.27,16.32,78700.0,13.288,13.3288,13.2798,13.3206,78700.0
2010-06-11 15:50:00,16.33,16.34,16.28,16.32,146100.0,13.3288,13.3369,13.288,13.3206,146100.0
2010-06-11 15:55:00,16.32,16.34,16.27,16.31,364400.0,13.3206,13.3369,13.2798,13.3124,364400.0
2010-06-14 09:30:00,16.52,16.63,16.48,16.6,120300.0,13.4839,13.5736,13.4512,13.5491,120300.0
2010-06-14 09:35:00,16.6,16.7,16.59,16.69,181600.0,13.5491,13.6308,13.541,13.6226,181600.0
2010-06-14 09:40:00,16.68,16.75,16.67,16.7,94500.0,13.6144,13.6716,13.6063,13.6308,94500.0
2010-06-14 09:45:00,16.7,16.79,16.67,16.78,79800.0,13.6308,13.7042,13.6063,13.6961,79800.0
2010-06-14 09:50:00,16.79,16.8,16.62,16.62,145100.0,13.7042,13.7124,13.5655,13.5655,145100.0
2010-06-14 09:55:00,16.62,16.66,16.62,16.65,52900.0,13.5655,13.5981,13.5655,13.59,52900.0
2010-06-14 10:00:00,16.65,16.72,16.65,16.68,87300.0,13.59,13.6471,13.59,13.6144,87300.0
2010-06-14 10:05:00,16.68,16.7,16.61,16.63,53500.0,13.6144,13.6308,13.5573,13.5736,53500.0
2010-06-14 10:10:00,16.62,16.7,16.62,16.69,60700.0,13.5655,13.6308,13.5655,13.6226,60700.0
2010-06-14 10:15:00,16.69,16.74,16.69,16.73,109400.0,13.6226,13.6634,13.6226,13.6553,109400.0
2010-06-14 10:20:00,16.73,16.74,16.68,16.69,46400.0,13.6553,13.6634,13.6144,13.6226,46400.0
2010-06-14 10:25:00,16.69,16.7,16.67,16.69,112400.0,13.6226,13.6308,13.6063,13.6226,112400.0
2010-06-14 10:30:00,16.7,16.7,16.63,16.64,54300.0,13.6308,13.6308,13.5736,13.5818,54300.0
2010-06-14 10:35:00,16.63,16.65,16.59,16.64,95500.0,13.5736,13.59,13.541,13.5818,95500.0
2010-06-14 10:40:00,16.64,16.67,16.61,16.61,49300.0,13.5818,13.6063,13.5573,13.5573,49300.0
2010-06-14 10:45:00,16.62,16.63,16.59,16.63,45000.0,13.5655,13.5736,13.541,13.5736,45000.0
2010-06-14 10:50:00,16.62,16.66,16.61,16.62,37000.0,13.5655,13.5981,13.5573,13.5655,37000.0
2010-06-14 10:55:00,16.62,16.66,16.62,16.65,49600.0,13.5655,13.5981,13.5655,13.59,49600.0
2010-06-14 11:00:00,16.64,16.65,16.61,16.64,41100.0,13.5818,13.59,13.5573,13.5818,41100.0
2010-06-14 11:05:00,16.64,16.68,16.64,16.68,42700.0,13.5818,13.6144,13.5818,13.6144,42700.0
2010-06-14 11:10:00,16.68,16.69,16.65,16.67,46400.0,13.6144,13.6226,13.59,13.6063,46400.0
2010-06-14 11:15:00,16.67,16.68,16.65,16.67,52200.0,13.6063,13.6144,13.59,13.6063,52200.0
2010-06-14 11:20:00,16.67,16.7,16.67,16.68,50100.0,13.6063,13.6308,13.6063,13.6144,50100.0
2010-06-14 11:25:00,16.68,16.68,16.65,16.65,32900.0,13.6144,13.6144,13.59,13.59,32900.0
2010-06-14 11:30:00,16.65,16.65,16.61,16.65,67700.0,13.59,13.59,13.5573,13.59,67700.0
2010-06-14 11:35:00,16.64,16.65,16.59,16.61,47300.0,13.5818,13.59,13.541,13.5573,47300.0
2010-06-14 11:40:00,16.6,16.64,16.6,16.61,31400.0,13.5491,13.5818,13.5491,13.5573,31400.0
2010-06-14 11:45:00,16.61,16.67,16.6,16.64,82400.0,13.5573,13.6063,13.5491,13.5818,82400.0
2010-06-14 11:50:00,16.64,16.65,16.62,16.62,46000.0,13.5818,13.59,13.5655,13.5655,46000.0
2010-06-14 11:55:00,16.63,16.66,16.61,16.63,50700.0,13.5736,13.5981,13.5573,13.5736,50700.0
2010-06-14 12:00:00,16.62,16.65,16.6,16.61,96000.0,13.5655,13.59,13.5491,13.5573,96000.0
2010-06-14 12:05:00,16.61,16.61,16.58,16.58,33600.0,13.5573,13.5573,13.5328,13.5328,33600.0
2010-06-14 12:10:00,16.59,16.6,16.56,16.6,76900.0,13.541,13.5491,13.5165,13.5491,76900.0
2010-06-14 12:15:00,16.59,16.61,16.59,16.59,61200.0,13.541,13.5573,13.541,13.541,61200.0
2010-06-14 12:20:00,16.58,16.64,16.58,16.63,42500.0,13.5328,13.5818,13.5328,13.5736,42500.0
2010-06-14 12:25:00,16.62,16.63,16.6,16.61,27300.0,13.5655,13.5736,13.5491,13.5573,27300.0
2010-06-14 12:30:00,16.62,16.63,16.6,16.61,48200.0,13.5655,13.5736,13.5491,13.5573,48200.0
2010-06-14 12:35:00,16.61,16.61,16.55,16.55,34200.0,13.5573,13.5573,13.5083,13.5083,34200.0
2010-06-14 12:40:00,16.54,16.56,16.54,16.54,15800.0,13.5002,13.5165,13.5002,13.5002,15800.0
2010-06-14 12:45:00,16.54,16.56,16.51,16.51,29400.0,13.5002,13.5165,13.4757,13.4757,29400.0
2010-06-14 12:50:00,16.51,16.51,16.48,16.51,39500.0,13.4757,13.4757,13.4512,13.4757,39500.0
2010-06-14 12:55:00,16.51,16.52,16.49,16.51,87600.0,13.4757,13.4839,13.4594,13.4757,87600.0
2010-06-14 13:00:00,16.52,16.53,16.5,16.52,43000.0,13.4839,13.492,13.4675,13.4839,43000.0
2010-06-14 13:05:00,16.52,16.56,16.51,16.53,118300.0,13.4839,13.5165,13.4757,13.492,118300.0
2010-06-14 13:10:00,16.52,16.55,16.5,16.53,92300.0,13.4839,13.5083,13.4675,13.492,92300.0
2010-06-14 13:15:00,16.54,16.55,16.5,16.53,46000.0,13.5002,13.5083,13.4675,13.492,46000.0
2010-06-14 13:20:00,16.53,16.55,16.51,16.53,56500.0,13.492,13.5083,13.4757,13.492,56500.0
2010-06-14 13:25:00,16.53,16.56,16.53,16.55,47900.0,13.492,13.5165,13.492,13.5083,47900.0
2010-06-14 13:30:00,16.56,16.58,16.56,16.56,32700.0,13.5165,13.5328,13.5165,13.5165,32700.0
2010-06-14 13:35:00,16.56,16.63,16.56,16.63,44100.0,13.5165,13.5736,13.5165,13.5736,44100.0
2010-06-14 13:40:00,16.62,16.63,16.62,16.62,10100.0,13.5655,13.5736,13.5655,13.5655,10100.0
2010-06-14 13:45:00,16.63,16.63,16.59,16.59,31100.0,13.5736,13.5736,13.541,13.541,31100.0
2010-06-14 13:50:00,16.59,16.61,16.57,16.58,61100.0,13.541,13.5573,13.5247,13.5328,61100.0
2010-06-14 13:55:00,16.58,16.59,16.56,16.56,74200.0,13.5328,13.541,13.5165,13.5165,74200.0
2010-06-14 14:00:00,16.57,16.59,16.54,16.56,120600.0,13.5247,13.541,13.5002,13.5165,120600.0
2010-06-14 14:05:00,16.56,16.58,16.54,16.56,88800.0,13.5165,13.5328,13.5002,13.5165,88800.0
2010-06-14 14:10:00,16.56,16.58,16.55,16.56,50300.0,13.5165,13.5328,13.5083,13.5165,50300.0
2010-06-14 14:15:00,16.56,16.56,16.48,16.51,190400.0,13.5165,13.5165,13.4512,13.4757,190400.0
2010-06-14 14:20:00,16.51,16.54,16.47,16.54,73900.0,13.4757,13.5002,13.443,13.5002,73900.0
2010-06-14 14:25:00,16.54,16.54,16.52,16.53,22200.0,13.5002,13.5002,13.4839,13.492,22200.0
2010-06-14 14:30:00,16.53,16.53,16.46,16.48,41700.0,13.492,13.492,13.4349,13.4512,41700.0
2010-06-14 14:35:00,16.49,16.5,16.42,16.42,133100.0,13.4594,13.4675,13.4022,13.4022,133100.0
2010-06-14 14:40:00,16.42,16.46,16.39,16.44,98300.0,13.4022,13.4349,13.3777,13.4186,98300.0
2010-06-14 14:45:00,16.44,16.46,16.43,16.45,77200.0,13.4186,13.4349,13.4104,13.4267,77200.0
2010-06-14 14:50:00,16.45,16.49,16.44,16.49,125500.0,13.4267,13.4594,13.4186,13.4594,125500.0
2010-06-14 14:55:00,16.48,16.49,16.42,16.44,111900.0,13.4512,13.4594,13.4022,13.4186,111900.0
2010-06-14 15:00:00,16.45,16.51,16.4,16.41,124000.0,13.4267,13.4757,13.3859,13.3941,124000.0
2010-06-14 15:05:00,16.4,16.47,16.39,16.47,68700.0,13.3859,13.443,13.3777,13.443,68700.0
2010-06-14 15:10:00,16.47,16.5,16.46,16.5,74800.0,13.443,13.4675,13.4349,13.4675,74800.0
2010-06-14 15:15:00,16.49,16.58,16.49,16.56,91300.0,13.4594,13.5328,13.4594,13.5165,91300.0
2010-06-14 15:20:00,16.56,16.56,16.49,16.5,83900.0,13.5165,13.5165,13.4594,13.4675,83900.0
2010-06-14 15:25:00,16.5,16.53,16.49,16.51,71500.0,13.4675,13.492,13.4594,13.4757,71500.0
2010-06-14 15:30:00,16.51,16.52,16.44,16.46,90400.0,13.4757,13.4839,13.4186,13.4349,90400.0
2010-06-14 15:35:00,16.46,16.47,16.41,16.46,199800.0,13.4349,13.443,13.3941,13.4349,199800.0
2010-06-14 15:40:00,16.46,16.5,16.44,16.5,107500.0,13.4349,13.4675,13.4186,13.4675,107500.0
2010-06-14 15:45:00,16.5,16.53,16.48,16.51,86200.0,13.4675,13.492,13.4512,13.4757,86200.0
2010-06-14 15:50:00,16.5,16.51,16.45,16.46,232000.0,13.4675,13.4757,13.4267,13.4349,232000.0
2010-06-14 15:55:00,16.47,16.49,16.4,16.44,387600.0,13.443,13.4594,13.3859,13.4186,387600.0
2010-06-15 09:30:00,16.59,16.7,16.52,16.69,33900.0,13.541,13.6308,13.4839,13.6226,33900.0
2010-06-15 09:35:00,16.68,16.8,16.65,16.78,89800.0,13.6144,13.7124,13.59,13.6961,89800.0
2010-06-15 09:40:00,16.78,16.83,16.74,16.74,236300.0,13.6961,13.7369,13.6634,13.6634,236300.0
2010-06-15 09:45:00,16.75,16.82,16.74,16.78,50000.0,13.6716,13.7287,13.6634,13.6961,50000.0
2010-06-15 09:50:00,16.78,16.9,16.78,16.88,139300.0,13.6961,13.794,13.6961,13.7777,139300.0
2010-06-15 09:55:00,16.89,16.93,16.85,16.85,66200.0,13.7859,13.8185,13.7532,13.7532,66200.0
2010-06-15 10:00:00,16.85,16.85,16.72,16.75,56200.0,13.7532,13.7532,13.6471,13.6716,56200.0
2010-06-15 10:05:00,16.76,16.83,16.76,16.81,48700.0,13.6797,13.7369,13.6797,13.7206,48700.0
2010-06-15 10:10:00,16.81,16.83,16.73,16.74,35600.0,13.7206,13.7369,13.6553,13.6634,35600.0
2010-06-15 10:15:00,16.74,16.76,16.71,16.73,83500.0,13.6634,13.6797,13.6389,13.6553,83500.0
2010-06-15 10:20:00,16.73,16.81,16.73,16.78,147200.0,13.6553,13.7206,13.6553,13.6961,147200.0
2010-06-15 10:25:00,16.78,16.8,16.75,16.75,51500.0,13.6961,13.7124,13.6716,13.6716,51500.0
2010-06-15 10:30:00,16.75,16.78,16.73,16.74,44900.0,13.6716,13.6961,13.6553,13.6634,44900.0
2010-06-15 10:35:00,16.75,16.83,16.75,16.81,81300.0,13.6716,13.7369,13.6716,13.7206,81300.0
2010-06-15 10:40:00,16.81,16.82,16.77,16.8,57500.0,13.7206,13.7287,13.6879,13.7124,57500.0
2010-06-15 10:45:00,16.81,16.87,16.8,16.87,110800.0,13.7206,13.7695,13.7124,13.7695,110800.0
2010-06-15 10:50:00,16.87,16.9,16.85,16.89,57800.0,13.7695,13.794,13.7532,13.7859,57800.0
2010-06-15 10:55:00,16.89,16.92,16.89,16.92,41600.0,13.7859,13.8103,13.7859,13.8103,41600.0
2010-06-15 11:00:00,16.93,16.95,16.91,16.92,73100.0,13.8185,13.8348,13.8022,13.8103,73100.0
2010-06-15 11:05:00,16.92,16.92,16.88,16.9,31100.0,13.8103,13.8103,13.7777,13.794,31100.0
2010-06-15 11:10:00,16.89,16.9,16.88,16.9,34800.0,13.7859,13.794,13.7777,13.794,34800.0
2010-06-15 11:15:00,16.91,16.92,16.89,16.89,45600.0,13.8022,13.8103,13.7859,13.7859,45600.0
2010-06-15 11:20:00,16.9,16.92,16.89,16.89,39400.0,13.794,13.8103,13.7859,13.7859,39400.0
2010-06-15 11:25:00,16.89,16.93,16.89,16.89,33200.0,13.7859,13.8185,13.7859,13.7859,33200.0
2010-06-15 11:30:00,16.89,16.89,16.84,16.86,56300.0,13.7859,13.7859,13.745,13.7614,56300.0
2010-06-15 11:35:00,16.86,16.92,16.85,16.9,31900.0,13.7614,13.8103,13.7532,13.794,31900.0
2010-06-15 11:40:00,16.9,16.94,16.9,16.94,41200.0,13.794,13.8267,13.794,13.8267,41200.0
2010-06-15 11:45:00,16.93,16.94,16.92,16.92,13800.0,13.8185,13.8267,13.8103,13.8103,13800.0
2010-06-15 11:50:00,16.92,17.0,16.92,16.99,193900.0,13.8103,13.8756,13.8103,13.8675,193900.0
2010-06-15 11:55:00,17.0,17.0,16.97,16.98,32900.0,13.8756,13.8756,13.8511,13.8593,32900.0
2010-06-15 12:00:00,16.98,17.0,16.97,16.98,35600.0,13.8593,13.8756,13.8511,13.8593,35600.0
2010-06-15 12:05:00,16.99,16.99,16.97,16.98,29500.0,13.8675,13.8675,13.8511,13.8593,29500.0
2010-06-15 12:10:00,16.97,16.98,16.96,16.97,23500.0,13.8511,13.8593,13.843,13.8511,23500.0
2010-06-15 12:15:00,16.98,16.99,16.97,16.99,25700.0,13.8593,13.8675,13.8511,13.8675,25700.0
2010-06-15 12:20:00,16.99,17.0,16.98,16.98,32000.0,13.8675,13.8756,13.8593,13.8593,32000.0
2010-06-15 12:25:00,16.97,17.0,16.97,16.98,31000.0,13.8511,13.8756,13.8511,13.8593,31000.0
2010-06-15 12:30:00,16.99,17.0,16.98,16.98,21100.0,13.8675,13.8756,13.8593,13.8593,21100.0
2010-06-15 12:35:00,16.99,16.99,16.92,16.92,48000.0,13.8675,13.8675,13.8103,13.8103,48000.0
2010-06-15 12:40:00,16.92,16.96,16.9,16.96,55200.0,13.8103,13.843,13.794,13.843,55200.0
2010-06-15 12:45:00,16.95,16.97,16.94,16.95,59400.0,13.8348,13.8511,13.8267,13.8348,59400.0
2010-06-15 12:50:00,16.95,16.96,16.94,16.95,65800.0,13.8348,13.843,13.8267,13.8348,65800.0
2010-06-15 12:55:00,16.94,16.98,16.94,16.97,130500.0,13.8267,13.8593,13.8267,13.8511,130500.0
2010-06-15 13:00:00,16.97,17.0,16.96,16.99,71000.0,13.8511,13.8756,13.843,13.8675,71000.0
2010-06-15 13:05:00,16.98,16.99,16.95,16.98,32100.0,13.8593,13.8675,13.8348,13.8593,32100.0
2010-06-15 13:10:00,16.97,17.0,16.96,16.99,58200.0,13.8511,13.8756,13.843,13.8675,58200.0
2010-06-15 13:15:00,17.0,17.03,16.99,17.03,138600.0,13.8756,13.9001,13.8675,13.9001,138600.0
2010-06-15 13:20:00,17.02,17.07,17.01,17.06,106700.0,13.892,13.9328,13.8838,13.9246,106700.0
2010-06-15 13:25:00,17.06,17.06,17.03,17.03,31500.0,13.9246,13.9246,13.9001,13.9001,31500.0
2010-06-15 13:30:00,17.03,17.05,17.02,17.04,36300.0,13.9001,13.9164,13.892,13.9083,36300.0
2010-06-15 13:35:00,17.05,17.08,17.05,17.07,37200.0,13.9164,13.9409,13.9164,13.9328,37200.0
2010-06-15 13:40:00,17.06,17.06,17.03,17.04,30100.0,13.9246,13.9246,13.9001,13.9083,30100.0
2010-06-15 13:45:00,17.05,17.06,17.03,17.04,28800.0,13.9164,13.9246,13.9001,13.9083,28800.0
2010-06-15 13:50:00,17.04,17.05,17.02,17.02,31700.0,13.9083,13.9164,13.892,13.892,31700.0
2010-06-15 13:55:00,17.03,17.05,17.01,17.05,48500.0,13.9001,13.9164,13.8838,13.9164,48500.0
2010-06-15 14:00:00,17.05,17.06,17.04,17.05,17600.0,13.9164,13.9246,13.9083,13.9164,17600.0
2010-06-15 14:05:00,17.05,17.12,17.05,17.12,116900.0,13.9164,13.9736,13.9164,13.9736,116900.0
2010-06-15 14:10:00,17.12,17.15,17.12,17.15,83700.0,13.9736,13.9981,13.9736,13.9981,83700.0
2010-06-15 14:15:00,17.15,17.18,17.14,17.18,34200.0,13.9981,14.0226,13.9899,14.0226,34200.0
2010-06-15 14:20:00,17.18,17.2,17.15,17.16,54500.0,14.0226,14.0389,13.9981,14.0062,54500.0
2010-06-15 14:25:00,17.17,17.19,17.16,17.17,49600.0,14.0144,14.0307,14.0062,14.0144,49600.0
2010-06-15 14:30:00,17.18,17.18,17.13,17.17,72300.0,14.0226,14.0226,13.9817,14.0144,72300.0
2010-06-15 14:35:00,17.16,17.2,17.16,17.17,38700.0,14.0062,14.0389,14.0062,14.0144,38700.0
2010-06-15 14:40:00,17.17,17.17,17.14,17.15,49900.0,14.0144,14.0144,13.9899,13.9981,49900.0
2010-06-15 14:45:00,17.15,17.15,17.1,17.1,48600.0,13.9981,13.9981,13.9573,13.9573,48600.0
2010-06-15 14:50:00,17.1,17.13,17.1,17.13,106500.0,13.9573,13.9817,13.9573,13.9817,106500.0
2010-06-15 14:55:00,17.13,17.13,17.08,17.09,39000.0,13.9817,13.9817,13.9409,13.9491,39000.0
2010-06-15 15:00:00,17.09,17.09,17.05,17.06,46300.0,13.9491,13.9491,13.9164,13.9246,46300.0
2010-06-15 15:05:00,17.07,17.15,17.06,17.14,81200.0,13.9328,13.9981,13.9246,13.9899,81200.0
2010-06-15 15:10:00,17.14,17.17,17.13,17.16,115300.0,13.9899,14.0144,13.9817,14.0062,115300.0
2010-06-15 15:15:00,17.17,17.21,17.16,17.21,90900.0,14.0144,14.047,14.0062,14.047,90900.0
2010-06-15 15:20:00,17.21,17.24,17.2,17.23,55900.0,14.047,14.0715,14.0389,14.0634,55900.0
2010-06-15 15:25:00,17.24,17.24,17.21,17.22,48500.0,14.0715,14.0715,14.047,14.0552,48500.0
2010-06-15 15:30:00,17.22,17.23,17.21,17.21,59000.0,14.0552,14.0634,14.047,14.047,59000.0
2010-06-15 15:35:00,17.22,17.25,17.21,17.23,65300.0,14.0552,14.0797,14.047,14.0634,65300.0
2010-06-15 15:40:00,17.24,17.28,17.21,17.21,147000.0,14.0715,14.1042,14.047,14.047,147000.0
2010-06-15 15:45:00,17.22,17.24,17.21,17.23,40300.0,14.0552,14.0715,14.047,14.0634,40300.0
2010-06-15 15:50:00,17.24,17.29,17.24,17.27,124500.0,14.0715,14.1123,14.0715,14.096,124500.0
2010-06-15 15:55:00,17.28,17.28,17.22,17.24,194900.0,14.1042,14.1042,14.0552,14.0715,194900.0
2010-06-16 09:30:00,16.7,16.85,16.32,16.52,400400.0,13.6308,13.7532,13.3206,13.4839,400400.0
2010-06-16 09:35:00,16.53,16.62,16.45,16.61,428900.0,13.492,13.5655,13.4267,13.5573,428900.0
2010-06-16 09:40:00,16.62,16.66,16.52,16.64,337900.0,13.5655,13.5981,13.4839,13.5818,337900.0
2010-06-16 09:45:00,16.65,16.74,16.64,16.73,140500.0,13.59,13.6634,13.5818,13.6553,140500.0
2010-06-16 09:50:00,16.73,16.74,16.64,16.66,167100.0,13.6553,13.6634,13.5818,13.5981,167100.0
2010-06-16 09:55:00,16.66,16.78,16.65,16.78,116000.0,13.5981,13.6961,13.59,13.6961,116000.0
2010-06-16 10:00:00,16.78,16.86,16.77,16.85,159300.0,13.6961,13.7614,13.6879,13.7532,159300.0
2010-06-16 10:05:00,16.85,16.88,16.82,16.82,130800.0,13.7532,13.7777,13.7287,13.7287,130800.0
2010-06-16 10:10:00,16.81,16.82,16.77,16.81,159000.0,13.7206,13.7287,13.6879,13.7206,159000.0
2010-06-16 10:15:00,16.81,16.86,16.8,16.84,211600.0,13.7206,13.7614,13.7124,13.745,211600.0
2010-06-16 10:20:00,16.84,16.89,16.82,16.85,363700.0,13.745,13.7859,13.7287,13.7532,363700.0
2010-06-16 10:25:00,16.86,16.92,16.85,16.9,191300.0,13.7614,13.8103,13.7532,13.794,191300.0
2010-06-16 10:30:00,16.9,16.9,16.83,16.85,182800.0,13.794,13.794,13.7369,13.7532,182800.0
2010-06-16 10:35:00,16.85,16.9,16.85,16.9,266200.0,13.7532,13.794,13.7532,13.794,266200.0
2010-06-16 10:40:00,16.9,17.02,16.9,16.96,152300.0,13.794,13.892,13.794,13.843,152300.0
2010-06-16 10:45:00,16.97,16.97,16.94,16.95,86300.0,13.8511,13.8511,13.8267,13.8348,86300.0
2010-06-16 10:50:00,16.94,17.02,16.94,17.01,115900.0,13.8267,13.892,13.8267,13.8838,115900.0
2010-06-16 10:55:00,17.01,17.17,17.01,17.09,155200.0,13.8838,14.0144,13.8838,13.9491,155200.0
2010-06-16 11:00:00,17.09,17.1,17.05,17.1,52500.0,13.9491,13.9573,13.9164,13.9573,52500.0
2010-06-16 11:05:00,17.11,17.19,17.09,17.14,95800.0,13.9654,14.0307,13.9491,13.9899,95800.0
2010-06-16 11:10:00,17.15,17.24,17.14,17.19,180100.0,13.9981,14.0715,13.9899,14.0307,180100.0
2010-06-16 11:15:00,17.19,17.22,17.18,17.2,52400.0,14.0307,14.0552,14.0226,14.0389,52400.0
2010-06-16 11:20:00,17.21,17.27,17.19,17.27,110000.0,14.047,14.096,14.0307,14.096,110000.0
2010-06-16 11:25:00,17.27,17.29,17.24,17.27,83200.0,14.096,14.1123,14.0715,14.096,83200.0
2010-06-16 11:30:00,17.27,17.27,17.18,17.18,58000.0,14.096,14.096,14.0226,14.0226,58000.0
2010-06-16 11:35:00,17.18,17.19,17.17,17.19,35000.0,14.0226,14.0307,14.0144,14.0307,35000.0
2010-06-16 11:40:00,17.19,17.19,17.17,17.18,17600.0,14.0307,14.0307,14.0144,14.0226,17600.0
2010-06-16 11:45:00,17.18,17.18,17.11,17.12,41300.0,14.0226,14.0226,13.9654,13.9736,41300.0
2010-06-16 11:50:00,17.12,17.14,17.11,17.13,27100.0,13.9736,13.9899,13.9654,13.9817,27100.0
2010-06-16 11:55:00,17.13,17.16,17.11,17.15,37300.0,13.9817,14.0062,13.9654,13.9981,37300.0
2010-06-16 12:00:00,17.16,17.26,17.16,17.25,71900.0,14.0062,14.0879,14.0062,14.0797,71900.0
2010-06-16 12:05:00,17.25,17.26,17.18,17.2,63200.0,14.0797,14.0879,14.0226,14.0389,63200.0
2010-06-16 12:10:00,17.19,17.21,17.18,17.18,30300.0,14.0307,14.047,14.0226,14.0226,30300.0
2010-06-16 12:15:00,17.18,17.2,17.17,17.17,23400.0,14.0226,14.0389,14.0144,14.0144,23400.0
2010-06-16 12:20:00,17.18,17.21,17.17,17.2,41200.0,14.0226,14.047,14.0144,14.0389,41200.0
2010-06-16 12:25:00,17.2,17.2,17.15,17.16,36300.0,14.0389,14.0389,13.9981,14.0062,36300.0
2010-06-16 12:30:00,17.16,17.16,17.11,17.13,29300.0,14.0062,14.0062,13.9654,13.9817,29300.0
2010-06-16 12:35:00,17.13,17.15,17.13,17.15,13900.0,13.9817,13.9981,13.9817,13.9981,13900.0
2010-06-16 12:40:00,17.14,17.14,17.07,17.07,54700.0,13.9899,13.9899,13.9328,13.9328,54700.0
2010-06-16 12:45:00,17.08,17.08,17.03,17.03,34600.0,13.9409,13.9409,13.9001,13.9001,34600.0
2010-06-16 12:50:00,17.04,17.06,17.01,17.05,50300.0,13.9083,13.9246,13.8838,13.9164,50300.0
2010-06-16 12:55:00,17.06,17.06,17.03,17.03,31000.0,13.9246,13.9246,13.9001,13.9001,31000.0
2010-06-16 13:00:00,17.04,17.04,17.0,17.03,70600.0,13.9083,13.9083,13.8756,13.9001,70600.0
2010-06-16 13:05:00,17.02,17.04,17.01,17.01,44600.0,13.892,13.9083,13.8838,13.8838,44600.0
2010-06-16 13:10:00,17.01,17.02,17.0,17.01,18300.0,13.8838,13.892,13.8756,13.8838,18300.0
2010-06-16 13:15:00,17.0,17.02,17.0,17.01,27300.0,13.8756,13.892,13.8756,13.8838,27300.0
2010-06-16 13:20:00,17.01,17.1,17.01,17.09,25100.0,13.8838,13.9573,13.8838,13.9491,25100.0
2010-06-16 13:25:00,17.09,17.1,17.06,17.06,32600.0,13.9491,13.9573,13.9246,13.9246,32600.0
2010-06-16 13:30:00,17.07,17.09,17.04,17.09,39100.0,13.9328,13.9491,13.9083,13.9491,39100.0
2010-06-16 13:35:00,17.08,17.11,17.07,17.11,24600.0,13.9409,13.9654,13.9328,13.9654,24600.0
2010-06-16 13:40:00,17.1,17.11,17.08,17.11,25300.0,13.9573,13.9654,13.9409,13.9654,25300.0
2010-06-16 13:45:00,17.11,17.15,17.11,17.14,28000.0,13.9654,13.9981,13.9654,13.9899,28000.0
2010-06-16 13:50:00,17.14,17.18,17.14,17.15,38800.0,13.9899,14.0226,13.9899,13.9981,38800.0
2010-06-16 13:55:00,17.15,17.17,17.15,17.17,26300.0,13.9981,14.0144,13.9981,14.0144,26300.0
2010-06-16 14:00:00,17.18,17.23,17.17,17.22,72900.0,14.0226,14.0634,14.0144,14.0552,72900.0
2010-06-16 14:05:00,17.22,17.22,17.18,17.19,75700.0,14.0552,14.0552,14.0226,14.0307,75700.0
2010-06-16 14:10:00,17.19,17.2,17.14,17.14,49200.0,14.0307,14.0389,13.9899,13.9899,49200.0
2010-06-16 14:15:00,17.14,17.16,17.14,17.15,18100.0,13.9899,14.0062,13.9899,13.9981,18100.0
2010-06-16 14:20:00,17.14,17.15,17.13,17.13,38800.0,13.9899,13.9981,13.9817,13.9817,38800.0
2010-06-16 14:25:00,17.13,17.15,17.09,17.1,154600.0,13.9817,13.9981,13.9491,13.9573,154600.0
2010-06-16 14:30:00,17.1,17.18,17.09,17.15,92500.0,13.9573,14.0226,13.9491,13.9981,92500.0
2010-06-16 14:35:00,17.15,17.16,17.12,17.12,36400.0,13.9981,14.0062,13.9736,13.9736,36400.0
2010-06-16 14:40:00,17.12,17.17,17.09,17.16,71000.0,13.9736,14.0144,13.9491,14.0062,71000.0
2010-06-16 14:45:00,17.16,17.2,17.14,17.2,43800.0,14.0062,14.0389,13.9899,14.0389,43800.0
2010-06-16 14:50:00,17.2,17.2,17.16,17.19,66500.0,14.0389,14.0389,14.0062,14.0307,66500.0
2010-06-16 14:55:00,17.19,17.23,17.19,17.22,51200.0,14.0307,14.0634,14.0307,14.0552,51200.0
2010-06-16 15:00:00,17.21,17.22,17.15,17.16,68400.0,14.047,14.0552,13.9981,14.0062,68400.0
2010-06-16 15:05:00,17.17,17.21,17.16,17.19,67500.0,14.0144,14.047,14.0062,14.0307,67500.0
2010-06-16 15:10:00,17.19,17.21,17.19,17.2,30600.0,14.0307,14.047,14.0307,14.0389,30600.0
2010-06-16 15:15:00,17.2,17.2,17.13,17.14,71200.0,14.0389,14.0389,13.9817,13.9899,71200.0
2010-06-16 15:20:00,17.13,17.14,17.04,17.06,90900.0,13.9817,13.9899,13.9083,13.9246,90900.0
2010-06-16 15:25:00,17.05,17.12,17.05,17.06,88600.0,13.9164,13.9736,13.9164,13.9246,88600.0
2010-06-16 15:30:00,17.06,17.1,17.02,17.09,141100.0,13.9246,13.9573,13.892,13.9491,141100.0
2010-06-16 15:35:00,17.1,17.14,17.09,17.13,81300.0,13.9573,13.9899,13.9491,13.9817,81300.0
2010-06-16 15:40:00,17.13,17.14,17.1,17.14,84400.0,13.9817,13.9899,13.9573,13.9899,84400.0
2010-06-16 15:45:00,17.13,17.17,17.13,17.14,90900.0,13.9817,14.0144,13.9817,13.9899,90900.0
2010-06-16 15:50:00,17.15,17.15,17.1,17.13,107000.0,13.9981,13.9981,13.9573,13.9817,107000.0
2010-06-16 15:55:00,17.14,17.18,17.12,17.17,213800.0,13.9899,14.0226,13.9736,14.0144,213800.0
2010-06-17 09:30:00,17.22,17.28,17.15,17.25,54500.0,14.0552,14.1042,13.9981,14.0797,54500.0
2010-06-17 09:35:00,17.25,17.28,17.17,17.17,61200.0,14.0797,14.1042,14.0144,14.0144,61200.0
2010-06-17 09:40:00,17.17,17.17,17.06,17.13,74800.0,14.0144,14.0144,13.9246,13.9817,74800.0
2010-06-17 09:45:00,17.12,17.21,17.11,17.17,183900.0,13.9736,14.047,13.9654,14.0144,183900.0
2010-06-17 09:50:00,17.17,17.22,17.16,17.21,61000.0,14.0144,14.0552,14.0062,14.047,61000.0
2010-06-17 09:55:00,17.21,17.34,17.2,17.33,49100.0,14.047,14.1531,14.0389,14.145,49100.0
2010-06-17 10:00:00,17.34,17.34,17.17,17.23,95200.0,14.1531,14.1531,14.0144,14.0634,95200.0
2010-06-17 10:05:00,17.24,17.26,17.21,17.23,50200.0,14.0715,14.0879,14.047,14.0634,50200.0
2010-06-17 10:10:00,17.24,17.27,17.12,17.15,105600.0,14.0715,14.096,13.9736,13.9981,105600.0
2010-06-17 10:15:00,17.16,17.18,17.1,17.12,165600.0,14.0062,14.0226,13.9573,13.9736,165600.0
2010-06-17 10:20:00,17.12,17.13,17.1,17.11,45000.0,13.9736,13.9817,13.9573,13.9654,45000.0
2010-06-17 10:25:00,17.12,17.14,17.02,17.03,144000.0,13.9736,13.9899,13.892,13.9001,144000.0
2010-06-17 10:30:00,17.04,17.06,16.96,17.05,241500.0,13.9083,13.9246,13.843,13.9164,241500.0
2010-06-17 10:35:00,17.04,17.1,17.01,17.08,83900.0,13.9083,13.9573,13.8838,13.9409,83900.0
2010-06-17 10:40:00,17.09,17.13,17.06,17.13,75600.0,13.9491,13.9817,13.9246,13.9817,75600.0
2010-06-17 10:45:00,17.12,17.13,17.07,17.11,27600.0,13.9736,13.9817,13.9328,13.9654,27600.0
2010-06-17 10:50:00,17.11,17.21,17.11,17.21,61100.0,13.9654,14.047,13.9654,14.047,61100.0
2010-06-17 10:55:00,17.21,17.25,17.21,17.24,95900.0,14.047,14.0797,14.047,14.0715,95900.0
2010-06-17 11:00:00,17.24,17.24,17.12,17.14,88100.0,14.0715,14.0715,13.9736,13.9899,88100.0
2010-06-17 11:05:00,17.14,17.24,17.14,17.24,80700.0,13.9899,14.0715,13.9899,14.0715,80700.0
2010-06-17 11:10:00,17.23,17.32,17.23,17.32,94800.0,14.0634,14.1368,14.0634,14.1368,94800.0
2010-06-17 11:15:00,17.31,17.32,17.25,17.25,102800.0,14.1287,14.1368,14.0797,14.0797,102800.0
2010-06-17 11:20:00,17.25,17.27,17.18,17.2,110900.0,14.0797,14.096,14.0226,14.0389,110900.0
2010-06-17 11:25:00,17.2,17.23,17.19,17.2,51200.0,14.0389,14.0634,14.0307,14.0389,51200.0
2010-06-17 11:30:00,17.2,17.22,17.13,17.17,172900.0,14.0389,14.0552,13.9817,14.0144,172900.0
2010-06-17 11:35:00,17.18,17.21,17.18,17.19,79300.0,14.0226,14.047,14.0226,14.0307,79300.0
2010-06-17 11:40:00,17.2,17.28,17.2,17.25,64200.0,14.0389,14.1042,14.0389,14.0797,64200.0
2010-06-17 11:45:00,17.25,17.38,17.23,17.38,103200.0,14.0797,14.1858,14.0634,14.1858,103200.0
2010-06-17 11:50:00,17.37,17.43,17.36,17.41,112600.0,14.1776,14.2266,14.1695,14.2103,112600.0
2010-06-17 11:55:00,17.41,17.44,17.4,17.41,67900.0,14.2103,14.2348,14.2021,14.2103,67900.0
2010-06-17 12:00:00,17.41,17.41,17.33,17.34,45100.0,14.2103,14.2103,14.145,14.1531,45100.0
2010-06-17 12:05:00,17.33,17.36,17.33,17.36,41100.0,14.145,14.1695,14.145,14.1695,41100.0
2010-06-17 12:10:00,17.35,17.38,17.35,17.37,46100.0,14.1613,14.1858,14.1613,14.1776,46100.0
2010-06-17 12:15:00,17.38,17.39,17.36,17.37,289700.0,14.1858,14.194,14.1695,14.1776,289700.0
2010-06-17 12:20:00,17.36,17.42,17.36,17.41,75500.0,14.1695,14.2184,14.1695,14.2103,75500.0
2010-06-17 12:25:00,17.41,17.43,17.38,17.39,110100.0,14.2103,14.2266,14.1858,14.194,110100.0
2010-06-17 12:30:00,17.39,17.42,17.38,17.39,58000.0,14.194,14.2184,14.1858,14.194,58000.0
2010-06-17 12:35:00,17.39,17.4,17.37,17.39,62500.0,14.194,14.2021,14.1776,14.194,62500.0
2010-06-17 12:40:00,17.38,17.39,17.37,17.38,39300.0,14.1858,14.194,14.1776,14.1858,39300.0
2010-06-17 12:45:00,17.38,17.41,17.36,17.41,86300.0,14.1858,14.2103,14.1695,14.2103,86300.0
2010-06-17 12:50:00,17.4,17.44,17.37,17.43,154700.0,14.2021,14.2348,14.1776,14.2266,154700.0
2010-06-17 12:55:00,17.44,17.47,17.42,17.47,125800.0,14.2348,14.2593,14.2184,14.2593,125800.0
2010-06-17 13:00:00,17.45,17.47,17.43,17.45,83200.0,14.2429,14.2593,14.2266,14.2429,83200.0
2010-06-17 13:05:00,17.45,17.52,17.45,17.51,138300.0,14.2429,14.3001,14.2429,14.2919,138300.0
2010-06-17 13:10:00,17.5,17.55,17.45,17.52,217400.0,14.2837,14.3246,14.2429,14.3001,217400.0
2010-06-17 13:15:00,17.52,17.57,17.51,17.55,98000.0,14.3001,14.3409,14.2919,14.3246,98000.0
2010-06-17 13:20:00,17.55,17.59,17.55,17.57,376100.0,14.3246,14.3572,14.3246,14.3409,376100.0
2010-06-17 13:25:00,17.57,17.58,17.56,17.58,175800.0,14.3409,14.349,14.3327,14.349,175800.0
2010-06-17 13:30:00,17.58,17.58,17.56,17.57,68800.0,14.349,14.349,14.3327,14.3409,68800.0
2010-06-17 13:35:00,17.58,17.63,17.57,17.62,159500.0,14.349,14.3898,14.3409,14.3817,159500.0
2010-06-17 13:40:00,17.62,17.64,17.61,17.64,130600.0,14.3817,14.398,14.3735,14.398,130600.0
2010-06-17 13:45:00,17.63,17.69,17.61,17.66,184400.0,14.3898,14.4388,14.3735,14.4143,184400.0
2010-06-17 13:50:00,17.66,17.67,17.64,17.66,65700.0,14.4143,14.4225,14.398,14.4143,65700.0
2010-06-17 13:55:00,17.67,17.73,17.67,17.7,127900.0,14.4225,14.4715,14.4225,14.447,127900.0
2010-06-17 14:00:00,17.7,17.74,17.67,17.73,100100.0,14.447,14.4796,14.4225,14.4715,100100.0
2010-06-17 14:05:00,17.72,17.73,17.7,17.7,71200.0,14.4633,14.4715,14.447,14.447,71200.0
2010-06-17 14:10:00,17.7,17.71,17.68,17.7,97400.0,14.447,14.4551,14.4307,14.447,97400.0
2010-06-17 14:15:00,17.7,17.71,17.65,17.65,136500.0,14.447,14.4551,14.4062,14.4062,136500.0
2010-06-17 14:20:00,17.65,17.67,17.62,17.67,75700.0,14.4062,14.4225,14.3817,14.4225,75700.0
2010-06-17 14:25:00,17.66,17.67,17.6,17.6,80500.0,14.4143,14.4225,14.3654,14.3654,80500.0
2010-06-17 14:30:00,17.61,17.63,17.58,17.59,74000.0,14.3735,14.3898,14.349,14.3572,74000.0
2010-06-17 14:35:00,17.6,17.64,17.59,17.64,79400.0,14.3654,14.398,14.3572,14.398,79400.0
2010-06-17 14:40:00,17.62,17.63,17.5,17.51,286100.0,14.3817,14.3898,14.2837,14.2919,286100.0
2010-06-17 14:45:00,17.51,17.6,17.5,17.58,345600.0,14.2919,14.3654,14.2837,14.349,345600.0
2010-06-17 14:50:00,17.58,17.6,17.58,17.58,233400.0,14.349,14.3654,14.349,14.349,233400.0
2010-06-17 14:55:00,17.59,17.64,17.58,17.64,118700.0,14.3572,14.398,14.349,14.398,118700.0
2010-06-17 15:00:00,17.64,17.64,17.61,17.61,171500.0,14.398,14.398,14.3735,14.3735,171500.0
2010-06-17 15:05:00,17.61,17.67,17.61,17.67,226900.0,14.3735,14.4225,14.3735,14.4225,226900.0
2010-06-17 15:10:00,17.66,17.67,17.61,17.61,91000.0,14.4143,14.4225,14.3735,14.3735,91000.0
2010-06-17 15:15:00,17.62,17.63,17.6,17.61,193500.0,14.3817,14.3898,14.3654,14.3735,193500.0
2010-06-17 15:20:00,17.61,17.64,17.59,17.63,152500.0,14.3735,14.398,14.3572,14.3898,152500.0
2010-06-17 15:25:00,17.63,17.64,17.6,17.6,141700.0,14.3898,14.398,14.3654,14.3654,141700.0
2010-06-17 15:30:00,17.6,17.66,17.58,17.65,168400.0,14.3654,14.4143,14.349,14.4062,168400.0
2010-06-17 15:35:00,17.65,17.66,17.61,17.65,107800.0,14.4062,14.4143,14.3735,14.4062,107800.0
2010-06-17 15:40:00,17.65,17.66,17.62,17.63,202600.0,14.4062,14.4143,14.3817,14.3898,202600.0
2010-06-17 15:45:00,17.64,17.68,17.63,17.67,245800.0,14.398,14.4307,14.3898,14.4225,245800.0
2010-06-17 15:50:00,17.67,17.72,17.67,17.68,400400.0,14.4225,14.4633,14.4225,14.4307,400400.0
2010-06-17 15:55:00,17.69,17.7,17.67,17.68,346600.0,14.4388,14.447,14.4225,14.4307,346600.0
2010-06-18 09:30:00,17.77,17.85,17.74,17.81,550600.0,14.5041,14.5694,14.4796,14.5368,550600.0
2010-06-18 09:35:00,17.8,18.02,17.8,17.97,215200.0,14.5286,14.7082,14.5286,14.6674,215200.0
2010-06-18 09:40:00,17.98,17.98,17.87,17.87,74700.0,14.6755,14.6755,14.5857,14.5857,74700.0
2010-06-18 09:45:00,17.88,17.88,17.8,17.81,73500.0,14.5939,14.5939,14.5286,14.5368,73500.0
2010-06-18 09:50:00,17.8,17.82,17.76,17.82,106400.0,14.5286,14.5449,14.496,14.5449,106400.0
2010-06-18 09:55:00,17.82,17.84,17.8,17.81,52400.0,14.5449,14.5613,14.5286,14.5368,52400.0
2010-06-18 10:00:00,17.82,17.9,17.81,17.88,84000.0,14.5449,14.6102,14.5368,14.5939,84000.0
2010-06-18 10:05:00,17.89,17.97,17.89,17.96,106000.0,14.6021,14.6674,14.6021,14.6592,106000.0
2010-06-18 10:10:00,17.96,18.0,17.96,17.98,118300.0,14.6592,14.6918,14.6592,14.6755,118300.0
2010-06-18 10:15:00,17.97,18.0,17.97,17.98,67700.0,14.6674,14.6918,14.6674,14.6755,67700.0
2010-06-18 10:20:00,17.99,17.99,17.96,17.97,67400.0,14.6837,14.6837,14.6592,14.6674,67400.0
2010-06-18 10:25:00,17.97,18.08,17.97,18.06,222700.0,14.6674,14.7571,14.6674,14.7408,222700.0
2010-06-18 10:30:00,18.06,18.18,18.06,18.17,230500.0,14.7408,14.8388,14.7408,14.8306,230500.0
2010-06-18 10:35:00,18.16,18.17,18.14,18.15,81400.0,14.8224,14.8306,14.8061,14.8143,81400.0
2010-06-18 10:40:00,18.15,18.15,18.1,18.14,154600.0,14.8143,14.8143,14.7735,14.8061,154600.0
2010-06-18 10:45:00,18.14,18.15,18.1,18.12,150800.0,14.8061,14.8143,14.7735,14.7898,150800.0
2010-06-18 10:50:00,18.12,18.14,18.11,18.13,73800.0,14.7898,14.8061,14.7816,14.798,73800.0
2010-06-18 10:55:00,18.13,18.14,18.11,18.12,52900.0,14.798,14.8061,14.7816,14.7898,52900.0
2010-06-18 11:00:00,18.13,18.14,18.08,18.12,107200.0,14.798,14.8061,14.7571,14.7898,107200.0
2010-06-18 11:05:00,18.11,18.12,18.1,18.1,58300.0,14.7816,14.7898,14.7735,14.7735,58300.0
2010-06-18 11:10:00,18.11,18.11,18.03,18.05,187600.0,14.7816,14.7816,14.7163,14.7327,187600.0
2010-06-18 11:15:00,18.05,18.06,18.01,18.01,119700.0,14.7327,14.7408,14.7,14.7,119700.0
2010-06-18 11:20:00,18.01,18.01,17.95,18.0,104100.0,14.7,14.7,14.651,14.6918,104100.0
2010-06-18 11:25:00,18.0,18.0,17.98,18.0,126200.0,14.6918,14.6918,14.6755,14.6918,126200.0
2010-06-18 11:30:00,17.99,17.99,17.98,17.99,134300.0,14.6837,14.6837,14.6755,14.6837,134300.0
2010-06-18 11:35:00,17.98,18.0,17.93,17.96,248500.0,14.6755,14.6918,14.6347,14.6592,248500.0
2010-06-18 11:40:00,17.96,18.0,17.96,17.98,533300.0,14.6592,14.6918,14.6592,14.6755,533300.0
2010-06-18 11:45:00,17.99,18.03,17.95,18.0,261900.0,14.6837,14.7163,14.651,14.6918,261900.0
2010-06-18 11:50:00,18.0,18.0,17.99,18.0,96700.0,14.6918,14.6918,14.6837,14.6918,96700.0
2010-06-18 11:55:00,18.0,18.0,17.97,17.97,143900.0,14.6918,14.6918,14.6674,14.6674,143900.0
2010-06-18 12:00:00,17.97,18.0,17.97,17.99,105900.0,14.6674,14.6918,14.6674,14.6837,105900.0
2010-06-18 12:05:00,17.99,18.01,17.99,18.0,183500.0,14.6837,14.7,14.6837,14.6918,183500.0
2010-06-18 12:10:00,18.01,18.04,18.01,18.04,97700.0,14.7,14.7245,14.7,14.7245,97700.0
2010-06-18 12:15:00,18.03,18.03,17.98,17.99,104500.0,14.7163,14.7163,14.6755,14.6837,104500.0
2010-06-18 12:20:00,17.99,17.99,17.91,17.91,102700.0,14.6837,14.6837,14.6184,14.6184,102700.0
2010-06-18 12:25:00,17.91,17.92,17.9,17.91,38300.0,14.6184,14.6266,14.6102,14.6184,38300.0
2010-06-18 12:30:00,17.91,17.96,17.89,17.9,87000.0,14.6184,14.6592,14.6021,14.6102,87000.0
2010-06-18 12:35:00,17.91,17.91,17.82,17.83,92600.0,14.6184,14.6184,14.5449,14.5531,92600.0
2010-06-18 12:40:00,17.83,17.9,17.82,17.87,118300.0,14.5531,14.6102,14.5449,14.5857,118300.0
2010-06-18 12:45:00,17.88,17.94,17.88,17.92,62100.0,14.5939,14.6429,14.5939,14.6266,62100.0
2010-06-18 12:50:00,17.92,17.97,17.92,17.94,47300.0,14.6266,14.6674,14.6266,14.6429,47300.0
2010-06-18 12:55:00,17.94,17.95,17.87,17.87,42200.0,14.6429,14.651,14.5857,14.5857,42200.0
2010-06-18 13:00:00,17.87,17.89,17.86,17.89,45700.0,14.5857,14.6021,14.5776,14.6021,45700.0
2010-06-18 13:05:00,17.88,17.91,17.88,17.89,53100.0,14.5939,14.6184,14.5939,14.6021,53100.0
2010-06-18 13:10:00,17.9,17.91,17.87,17.91,36700.0,14.6102,14.6184,14.5857,14.6184,36700.0
2010-06-18 13:15:00,17.9,17.91,17.88,17.88,41100.0,14.6102,14.6184,14.5939,14.5939,41100.0
2010-06-18 13:20:00,17.88,17.89,17.87,17.88,17200.0,14.5939,14.6021,14.5857,14.5939,17200.0
2010-06-18 13:25:00,17.89,17.89,17.86,17.88,65300.0,14.6021,14.6021,14.5776,14.5939,65300.0
2010-06-18 13:30:00,17.87,17.87,17.83,17.85,44500.0,14.5857,14.5857,14.5531,14.5694,44500.0
2010-06-18 13:35:00,17.85,17.89,17.84,17.89,33600.0,14.5694,14.6021,14.5613,14.6021,33600.0
2010-06-18 13:40:00,17.89,17.92,17.88,17.91,55100.0,14.6021,14.6266,14.5939,14.6184,55100.0
2010-06-18 13:45:00,17.91,17.91,17.83,17.86,77200.0,14.6184,14.6184,14.5531,14.5776,77200.0
2010-06-18 13:50:00,17.86,17.86,17.79,17.83,137400.0,14.5776,14.5776,14.5204,14.5531,137400.0
2010-06-18 13:55:00,17.84,17.86,17.83,17.83,27400.0,14.5613,14.5776,14.5531,14.5531,27400.0
2010-06-18 14:00:00,17.84,17.85,17.82,17.84,37400.0,14.5613,14.5694,14.5449,14.5613,37400.0
2010-06-18 14:05:00,17.83,17.84,17.82,17.83,13300.0,14.5531,14.5613,14.5449,14.5531,13300.0
2010-06-18 14:10:00,17.83,17.9,17.82,17.9,102400.0,14.5531,14.6102,14.5449,14.6102,102400.0
2010-06-18 14:15:00,17.9,17.92,17.89,17.91,86500.0,14.6102,14.6266,14.6021,14.6184,86500.0
2010-06-18 14:20:00,17.91,17.91,17.88,17.88,16800.0,14.6184,14.6184,14.5939,14.5939,16800.0
2010-06-18 14:25:00,17.88,17.95,17.88,17.94,65700.0,14.5939,14.651,14.5939,14.6429,65700.0
2010-06-18 14:30:00,17.94,17.94,17.9,17.91,45900.0,14.6429,14.6429,14.6102,14.6184,45900.0
2010-06-18 14:35:00,17.91,17.97,17.88,17.97,68100.0,14.6184,14.6674,14.5939,14.6674,68100.0
2010-06-18 14:40:00,17.97,17.98,17.92,17.92,47900.0,14.6674,14.6755,14.6266,14.6266,47900.0
2010-06-18 14:45:00,17.92,17.95,17.92,17.92,26800.0,14.6266,14.651,14.6266,14.6266,26800.0
2010-06-18 14:50:00,17.92,17.93,17.9,17.91,30200.0,14.6266,14.6347,14.6102,14.6184,30200.0
2010-06-18 14:55:00,17.91,17.91,17.88,17.88,47300.0,14.6184,14.6184,14.5939,14.5939,47300.0
2010-06-18 15:00:00,17.88,17.9,17.86,17.86,54100.0,14.5939,14.6102,14.5776,14.5776,54100.0
2010-06-18 15:05:00,17.86,17.88,17.83,17.84,104000.0,14.5776,14.5939,14.5531,14.5613,104000.0
2010-06-18 15:10:00,17.84,17.87,17.83,17.86,90900.0,14.5613,14.5857,14.5531,14.5776,90900.0
2010-06-18 15:15:00,17.86,17.88,17.84,17.86,74000.0,14.5776,14.5939,14.5613,14.5776,74000.0
2010-06-18 15:20:00,17.86,17.87,17.84,17.84,76100.0,14.5776,14.5857,14.5613,14.5613,76100.0
2010-06-18 15:25:00,17.84,17.89,17.83,17.88,46100.0,14.5613,14.6021,14.5531,14.5939,46100.0
2010-06-18 15:30:00,17.88,17.88,17.84,17.84,49500.0,14.5939,14.5939,14.5613,14.5613,49500.0
2010-06-18 15:35:00,17.85,17.91,17.84,17.91,184800.0,14.5694,14.6184,14.5613,14.6184,184800.0
2010-06-18 15:40:00,17.91,17.91,17.84,17.86,210000.0,14.6184,14.6184,14.5613,14.5776,210000.0
2010-06-18 15:45:00,17.87,17.9,17.85,17.88,119200.0,14.5857,14.6102,14.5694,14.5939,119200.0
2010-06-18 15:50:00,17.87,17.88,17.84,17.87,141400.0,14.5857,14.5939,14.5613,14.5857,141400.0
2010-06-18 15:55:00,17.87,17.92,17.87,17.89,375000.0,14.5857,14.6266,14.5857,14.6021,375000.0
2010-06-21 09:30:00,18.22,18.34,18.2,18.23,106900.0,14.8714,14.9694,14.8551,14.8796,106900.0
2010-06-21 09:35:00,18.21,18.25,18.2,18.21,54000.0,14.8633,14.8959,14.8551,14.8633,54000.0
2010-06-21 09:40:00,18.21,18.21,18.1,18.11,68100.0,14.8633,14.8633,14.7735,14.7816,68100.0
2010-06-21 09:45:00,18.1,18.12,18.0,18.11,81200.0,14.7735,14.7898,14.6918,14.7816,81200.0
2010-06-21 09:50:00,18.12,18.2,18.11,18.2,68500.0,14.7898,14.8551,14.7816,14.8551,68500.0
2010-06-21 09:55:00,18.2,18.21,18.12,18.19,112600.0,14.8551,14.8633,14.7898,14.8469,112600.0
2010-06-21 10:00:00,18.19,18.2,18.13,18.15,86000.0,14.8469,14.8551,14.798,14.8143,86000.0
2010-06-21 10:05:00,18.14,18.14,18.01,18.04,209400.0,14.8061,14.8061,14.7,14.7245,209400.0
2010-06-21 10:10:00,18.05,18.15,18.04,18.14,137900.0,14.7327,14.8143,14.7245,14.8061,137900.0
2010-06-21 10:15:00,18.14,18.2,18.08,18.08,144300.0,14.8061,14.8551,14.7571,14.7571,144300.0
2010-06-21 10:20:00,18.08,18.14,18.08,18.09,87000.0,14.7571,14.8061,14.7571,14.7653,87000.0
2010-06-21 10:25:00,18.09,18.13,18.05,18.08,98400.0,14.7653,14.798,14.7327,14.7571,98400.0
2010-06-21 10:30:00,18.08,18.12,18.06,18.08,81600.0,14.7571,14.7898,14.7408,14.7571,81600.0
2010-06-21 10:35:00,18.09,18.14,18.08,18.14,46200.0,14.7653,14.8061,14.7571,14.8061,46200.0
2010-06-21 10:40:00,18.13,18.14,18.11,18.13,37500.0,14.798,14.8061,14.7816,14.798,37500.0
2010-06-21 10:45:00,18.14,18.15,18.06,18.06,41100.0,14.8061,14.8143,14.7408,14.7408,41100.0
2010-06-21 10:50:00,18.06,18.06,17.98,18.03,68200.0,14.7408,14.7408,14.6755,14.7163,68200.0
2010-06-21 10:55:00,18.03,18.03,17.97,17.97,71900.0,14.7163,14.7163,14.6674,14.6674,71900.0
2010-06-21 11:00:00,17.97,18.02,17.94,18.02,71400.0,14.6674,14.7082,14.6429,14.7082,71400.0
2010-06-21 11:05:00,18.02,18.1,18.0,18.05,125700.0,14.7082,14.7735,14.6918,14.7327,125700.0
2010-06-21 11:10:00,18.05,18.06,18.04,18.06,31600.0,14.7327,14.7408,14.7245,14.7408,31600.0
2010-06-21 11:15:00,18.06,18.14,18.05,18.13,63700.0,14.7408,14.8061,14.7327,14.798,63700.0
2010-06-21 11:20:00,18.12,18.14,18.09,18.1,91700.0,14.7898,14.8061,14.7653,14.7735,91700.0
2010-06-21 11:25:00,18.1,18.1,18.02,18.04,49300.0,14.7735,14.7735,14.7082,14.7245,49300.0
2010-06-21 11:30:00,18.03,18.04,18.03,18.04,24500.0,14.7163,14.7245,14.7163,14.7245,24500.0
2010-06-21 11:35:00,18.03,18.04,17.99,18.0,50100.0,14.7163,14.7245,14.6837,14.6918,50100.0
2010-06-21 11:40:00,17.99,18.0,17.97,17.99,54400.0,14.6837,14.6918,14.6674,14.6837,54400.0
2010-06-21 11:45:00,17.98,17.99,17.92,17.94,77000.0,14.6755,14.6837,14.6266,14.6429,77000.0
2010-06-21 11:50:00,17.95,17.95,17.9,17.94,54600.0,14.651,14.651,14.6102,14.6429,54600.0
2010-06-21 11:55:00,17.94,17.95,17.92,17.93,28500.0,14.6429,14.651,14.6266,14.6347,28500.0
2010-06-21 12:00:00,17.93,17.94,17.9,17.93,39400.0,14.6347,14.6429,14.6102,14.6347,39400.0
2010-06-21 12:05:00,17.92,17.93,17.88,17.89,42300.0,14.6266,14.6347,14.5939,14.6021,42300.0
2010-06-21 12:10:00,17.88,17.89,17.87,17.89,37700.0,14.5939,14.6021,14.5857,14.6021,37700.0
2010-06-21 12:15:00,17.88,17.89,17.86,17.86,27300.0,14.5939,14.6021,14.5776,14.5776,27300.0
2010-06-21 12:20:00,17.86,17.88,17.8,17.81,103800.0,14.5776,14.5939,14.5286,14.5368,103800.0
2010-06-21 12:25:00,17.81,17.83,17.8,17.81,63300.0,14.5368,14.5531,14.5286,14.5368,63300.0
2010-06-21 12:30:00,17.8,17.83,17.77,17.81,58900.0,14.5286,14.5531,14.5041,14.5368,58900.0
2010-06-21 12:35:00,17.81,17.82,17.78,17.8,45000.0,14.5368,14.5449,14.5123,14.5286,45000.0
2010-06-21 12:40:00,17.8,17.83,17.8,17.8,36000.0,14.5286,14.5531,14.5286,14.5286,36000.0
2010-06-21 12:45:00,17.8,17.82,17.78,17.82,45400.0,14.5286,14.5449,14.5123,14.5449,45400.0
2010-06-21 12:50:00,17.82,17.83,17.73,17.75,116700.0,14.5449,14.5531,14.4715,14.4878,116700.0
2010-06-21 12:55:00,17.74,17.79,17.74,17.79,42800.0,14.4796,14.5204,14.4796,14.5204,42800.0
2010-06-21 13:00:00,17.78,17.79,17.77,17.78,32300.0,14.5123,14.5204,14.5041,14.5123,32300.0
2010-06-21 13:05:00,17.78,17.78,17.75,17.78,53300.0,14.5123,14.5123,14.4878,14.5123,53300.0
2010-06-21 13:10:00,17.77,17.86,17.77,17.86,77900.0,14.5041,14.5776,14.5041,14.5776,77900.0
2010-06-21 13:15:00,17.86,17.87,17.81,17.81,20500.0,14.5776,14.5857,14.5368,14.5368,20500.0
2010-06-21 13:20:00,17.81,17.81,17.78,17.78,32500.0,14.5368,14.5368,14.5123,14.5123,32500.0
2010-06-21 13:25:00,17.78,17.8,17.75,17.79,40100.0,14.5123,14.5286,14.4878,14.5204,40100.0
2010-06-21 13:30:00,17.79,17.81,17.76,17.78,31600.0,14.5204,14.5368,14.496,14.5123,31600.0
2010-06-21 13:35:00,17.78,17.78,17.67,17.67,70400.0,14.5123,14.5123,14.4225,14.4225,70400.0
2010-06-21 13:40:00,17.67,17.7,17.65,17.65,63300.0,14.4225,14.447,14.4062,14.4062,63300.0
2010-06-21 13:45:00,17.66,17.68,17.64,17.68,61800.0,14.4143,14.4307,14.398,14.4307,61800.0
2010-06-21 13:50:00,17.67,17.74,17.67,17.73,32900.0,14.4225,14.4796,14.4225,14.4715,32900.0
2010-06-21 13:55:00,17.72,17.73,17.68,17.68,41800.0,14.4633,14.4715,14.4307,14.4307,41800.0
2010-06-21 14:00:00,17.69,17.71,17.68,17.69,44500.0,14.4388,14.4551,14.4307,14.4388,44500.0
2010-06-21 14:05:00,17.69,17.73,17.68,17.72,37000.0,14.4388,14.4715,14.4307,14.4633,37000.0
2010-06-21 14:10:00,17.71,17.75,17.71,17.74,27300.0,14.4551,14.4878,14.4551,14.4796,27300.0
2010-06-21 14:15:00,17.74,17.78,17.74,17.75,41100.0,14.4796,14.5123,14.4796,14.4878,41100.0
2010-06-21 14:20:00,17.75,17.76,17.73,17.73,58700.0,14.4878,14.496,14.4715,14.4715,58700.0
2010-06-21 14:25:00,17.73,17.74,17.64,17.64,94900.0,14.4715,14.4796,14.398,14.398,94900.0
2010-06-21 14:30:00,17.65,17.67,17.64,17.65,49500.0,14.4062,14.4225,14.398,14.4062,49500.0
2010-06-21 14:35:00,17.65,17.66,17.64,17.64,69700.0,14.4062,14.4143,14.398,14.398,69700.0
2010-06-21 14:40:00,17.65,17.65,17.58,17.59,79400.0,14.4062,14.4062,14.349,14.3572,79400.0
2010-06-21 14:45:00,17.59,17.6,17.56,17.56,115300.0,14.3572,14.3654,14.3327,14.3327,115300.0
2010-06-21 14:50:00,17.57,17.57,17.55,17.55,146300.0,14.3409,14.3409,14.3246,14.3246,146300.0
2010-06-21 14:55:00,17.56,17.57,17.55,17.56,41200.0,14.3327,14.3409,14.3246,14.3327,41200.0
2010-06-21 15:00:00,17.56,17.59,17.54,17.54,74700.0,14.3327,14.3572,14.3164,14.3164,74700.0
2010-06-21 15:05:00,17.54,17.56,17.52,17.55,203800.0,14.3164,14.3327,14.3001,14.3246,203800.0
2010-06-21 15:10:00,17.55,17.56,17.5,17.51,215500.0,14.3246,14.3327,14.2837,14.2919,215500.0
2010-06-21 15:15:00,17.51,17.52,17.49,17.5,238400.0,14.2919,14.3001,14.2756,14.2837,238400.0
2010-06-21 15:20:00,17.5,17.5,17.41,17.41,218000.0,14.2837,14.2837,14.2103,14.2103,218000.0
2010-06-21 15:25:00,17.41,17.42,17.39,17.41,230200.0,14.2103,14.2184,14.194,14.2103,230200.0
2010-06-21 15:30:00,17.41,17.52,17.4,17.48,221200.0,14.2103,14.3001,14.2021,14.2674,221200.0
2010-06-21 15:35:00,17.48,17.51,17.47,17.48,166400.0,14.2674,14.2919,14.2593,14.2674,166400.0
2010-06-21 15:40:00,17.47,17.48,17.39,17.43,212900.0,14.2593,14.2674,14.194,14.2266,212900.0
2010-06-21 15:45:00,17.43,17.47,17.42,17.43,215300.0,14.2266,14.2593,14.2184,14.2266,215300.0
2010-06-21 15:50:00,17.43,17.48,17.43,17.48,184000.0,14.2266,14.2674,14.2266,14.2674,184000.0
2010-06-21 15:55:00,17.48,17.49,17.45,17.48,269700.0,14.2674,14.2756,14.2429,14.2674,269700.0
2010-06-22 09:30:00,17.58,17.69,17.57,17.69,78200.0,14.349,14.4388,14.3409,14.4388,78200.0
2010-06-22 09:35:00,17.69,17.82,17.69,17.75,109200.0,14.4388,14.5449,14.4388,14.4878,109200.0
2010-06-22 09:40:00,17.76,17.86,17.72,17.86,110300.0,14.496,14.5776,14.4633,14.5776,110300.0
2010-06-22 09:45:00,17.86,17.99,17.86,17.94,139100.0,14.5776,14.6837,14.5776,14.6429,139100.0
2010-06-22 09:50:00,17.94,18.01,17.9,17.91,161400.0,14.6429,14.7,14.6102,14.6184,161400.0
2010-06-22 09:55:00,17.92,17.93,17.86,17.86,93700.0,14.6266,14.6347,14.5776,14.5776,93700.0
2010-06-22 10:00:00,17.86,17.86,17.76,17.76,159100.0,14.5776,14.5776,14.496,14.496,159100.0
2010-06-22 10:05:00,17.75,17.81,17.73,17.81,118600.0,14.4878,14.5368,14.4715,14.5368,118600.0
2010-06-22 10:10:00,17.8,17.85,17.77,17.81,106700.0,14.5286,14.5694,14.5041,14.5368,106700.0
2010-06-22 10:15:00,17.8,17.8,17.71,17.71,128700.0,14.5286,14.5286,14.4551,14.4551,128700.0
2010-06-22 10:20:00,17.71,17.77,17.69,17.76,141600.0,14.4551,14.5041,14.4388,14.496,141600.0
2010-06-22 10:25:00,17.76,17.83,17.75,17.83,158900.0,14.496,14.5531,14.4878,14.5531,158900.0
2010-06-22 10:30:00,17.83,17.83,17.74,17.78,111200.0,14.5531,14.5531,14.4796,14.5123,111200.0
2010-06-22 10:35:00,17.78,17.8,17.73,17.8,92800.0,14.5123,14.5286,14.4715,14.5286,92800.0
2010-06-22 10:40:00,17.8,17.87,17.8,17.85,72100.0,14.5286,14.5857,14.5286,14.5694,72100.0
2010-06-22 10:45:00,17.86,17.87,17.79,17.81,80300.0,14.5776,14.5857,14.5204,14.5368,80300.0
2010-06-22 10:50:00,17.8,17.9,17.78,17.9,69000.0,14.5286,14.6102,14.5123,14.6102,69000.0
2010-06-22 10:55:00,17.9,17.92,17.89,17.9,43500.0,14.6102,14.6266,14.6021,14.6102,43500.0
2010-06-22 11:00:00,17.9,17.91,17.87,17.89,53400.0,14.6102,14.6184,14.5857,14.6021,53400.0
2010-06-22 11:05:00,17.88,17.88,17.8,17.82,52800.0,14.5939,14.5939,14.5286,14.5449,52800.0
2010-06-22 11:10:00,17.83,17.9,17.82,17.9,35100.0,14.5531,14.6102,14.5449,14.6102,35100.0
2010-06-22 11:15:00,17.89,17.9,17.87,17.88,46700.0,14.6021,14.6102,14.5857,14.5939,46700.0
2010-06-22 11:20:00,17.88,17.89,17.85,17.86,96600.0,14.5939,14.6021,14.5694,14.5776,96600.0
2010-06-22 11:25:00,17.86,17.87,17.8,17.83,60000.0,14.5776,14.5857,14.5286,14.5531,60000.0
2010-06-22 11:30:00,17.84,17.93,17.83,17.89,82200.0,14.5613,14.6347,14.5531,14.6021,82200.0
2010-06-22 11:35:00,17.89,17.97,17.88,17.92,41300.0,14.6021,14.6674,14.5939,14.6266,41300.0
2010-06-22 11:40:00,17.93,17.93,17.85,17.85,34500.0,14.6347,14.6347,14.5694,14.5694,34500.0
2010-06-22 11:45:00,17.86,17.88,17.83,17.85,41900.0,14.5776,14.5939,14.5531,14.5694,41900.0
2010-06-22 11:50:00,17.84,17.88,17.81,17.81,62900.0,14.5613,14.5939,14.5368,14.5368,62900.0
2010-06-22 11:55:00,17.8,17.81,17.72,17.74,75200.0,14.5286,14.5368,14.4633,14.4796,75200.0
2010-06-22 12:00:00,17.74,17.76,17.73,17.75,38900.0,14.4796,14.496,14.4715,14.4878,38900.0
2010-06-22 12:05:00,17.74,17.81,17.74,17.81,76100.0,14.4796,14.5368,14.4796,14.5368,76100.0
2010-06-22 12:10:00,17.81,17.83,17.75,17.76,134600.0,14.5368,14.5531,14.4878,14.496,134600.0
2010-06-22 12:15:00,17.75,17.81,17.73,17.81,95200.0,14.4878,14.5368,14.4715,14.5368,95200.0
2010-06-22 12:20:00,17.81,17.85,17.81,17.85,25400.0,14.5368,14.5694,14.5368,14.5694,25400.0
2010-06-22 12:25:00,17.86,17.88,17.81,17.81,25800.0,14.5776,14.5939,14.5368,14.5368,25800.0
2010-06-22 12:30:00,17.8,17.82,17.79,17.82,142200.0,14.5286,14.5449,14.5204,14.5449,142200.0
2010-06-22 12:35:00,17.81,17.82,17.79,17.81,61500.0,14.5368,14.5449,14.5204,14.5368,61500.0
2010-06-22 12:40:00,17.8,17.84,17.8,17.8,34100.0,14.5286,14.5613,14.5286,14.5286,34100.0
2010-06-22 12:45:00,17.8,17.86,17.8,17.83,31000.0,14.5286,14.5776,14.5286,14.5531,31000.0
2010-06-22 12:50:00,17.83,17.85,17.82,17.84,30200.0,14.5531,14.5694,14.5449,14.5613,30200.0
2010-06-22 12:55:00,17.84,17.84,17.81,17.82,49800.0,14.5613,14.5613,14.5368,14.5449,49800.0
2010-06-22 13:00:00,17.82,17.84,17.79,17.84,39200.0,14.5449,14.5613,14.5204,14.5613,39200.0
2010-06-22 13:05:00,17.84,17.87,17.83,17.85,29900.0,14.5613,14.5857,14.5531,14.5694,29900.0
2010-06-22 13:10:00,17.85,17.87,17.83,17.87,53600.0,14.5694,14.5857,14.5531,14.5857,53600.0
2010-06-22 13:15:00,17.86,17.87,17.84,17.85,69000.0,14.5776,14.5857,14.5613,14.5694,69000.0
2010-06-22 13:20:00,17.85,17.89,17.84,17.85,115300.0,14.5694,14.6021,14.5613,14.5694,115300.0
2010-06-22 13:25:00,17.85,17.88,17.81,17.84,64100.0,14.5694,14.5939,14.5368,14.5613,64100.0
2010-06-22 13:30:00,17.83,17.85,17.75,17.75,98600.0,14.5531,14.5694,14.4878,14.4878,98600.0
2010-06-22 13:35:00,17.75,17.76,17.7,17.72,67200.0,14.4878,14.496,14.447,14.4633,67200.0
2010-06-22 13:40:00,17.72,17.81,17.71,17.8,82600.0,14.4633,14.5368,14.4551,14.5286,82600.0
2010-06-22 13:45:00,17.8,17.81,17.72,17.73,81100.0,14.5286,14.5368,14.4633,14.4715,81100.0
2010-06-22 13:50:00,17.73,17.74,17.63,17.67,82100.0,14.4715,14.4796,14.3898,14.4225,82100.0
2010-06-22 13:55:00,17.67,17.68,17.64,17.68,96000.0,14.4225,14.4307,14.398,14.4307,96000.0
2010-06-22 14:00:00,17.68,17.69,17.6,17.6,67400.0,14.4307,14.4388,14.3654,14.3654,67400.0
2010-06-22 14:05:00,17.6,17.64,17.57,17.57,63200.0,14.3654,14.398,14.3409,14.3409,63200.0
2010-06-22 14:10:00,17.57,17.65,17.57,17.62,81500.0,14.3409,14.4062,14.3409,14.3817,81500.0
2010-06-22 14:15:00,17.61,17.63,17.56,17.59,123500.0,14.3735,14.3898,14.3327,14.3572,123500.0
2010-06-22 14:20:00,17.59,17.61,17.56,17.58,72700.0,14.3572,14.3735,14.3327,14.349,72700.0
2010-06-22 14:25:00,17.57,17.57,17.51,17.52,90200.0,14.3409,14.3409,14.2919,14.3001,90200.0
2010-06-22 14:30:00,17.52,17.55,17.49,17.51,135900.0,14.3001,14.3246,14.2756,14.2919,135900.0
2010-06-22 14:35:00,17.51,17.54,17.5,17.5,40800.0,14.2919,14.3164,14.2837,14.2837,40800.0
2010-06-22 14:40:00,17.5,17.52,17.43,17.47,131000.0,14.2837,14.3001,14.2266,14.2593,131000.0
2010-06-22 14:45:00,17.47,17.49,17.43,17.44,89200.0,14.2593,14.2756,14.2266,14.2348,89200.0
2010-06-22 14:50:00,17.44,17.46,17.39,17.42,144200.0,14.2348,14.2511,14.194,14.2184,144200.0
2010-06-22 14:55:00,17.43,17.44,17.37,17.41,68000.0,14.2266,14.2348,14.1776,14.2103,68000.0
2010-06-22 15:00:00,17.42,17.44,17.4,17.43,59700.0,14.2184,14.2348,14.2021,14.2266,59700.0
2010-06-22 15:05:00,17.43,17.44,17.4,17.42,45200.0,14.2266,14.2348,14.2021,14.2184,45200.0
2010-06-22 15:10:00,17.41,17.47,17.39,17.46,82300.0,14.2103,14.2593,14.194,14.2511,82300.0
2010-06-22 15:15:00,17.45,17.49,17.41,17.48,101700.0,14.2429,14.2756,14.2103,14.2674,101700.0
2010-06-22 15:20:00,17.48,17.48,17.36,17.36,88300.0,14.2674,14.2674,14.1695,14.1695,88300.0
2010-06-22 15:25:00,17.37,17.44,17.36,17.39,75400.0,14.1776,14.2348,14.1695,14.194,75400.0
2010-06-22 15:30:00,17.39,17.39,17.29,17.35,82200.0,14.194,14.194,14.1123,14.1613,82200.0
2010-06-22 15:35:00,17.34,17.4,17.32,17.4,102000.0,14.1531,14.2021,14.1368,14.2021,102000.0
2010-06-22 15:40:00,17.4,17.4,17.35,17.36,115100.0,14.2021,14.2021,14.1613,14.1695,115100.0
2010-06-22 15:45:00,17.36,17.38,17.33,17.36,98300.0,14.1695,14.1858,14.145,14.1695,98300.0
2010-06-22 15:50:00,17.36,17.36,17.32,17.34,107600.0,14.1695,14.1695,14.1368,14.1531,107600.0
2010-06-22 15:55:00,17.34,17.36,17.3,17.35,260300.0,14.1531,14.1695,14.1205,14.1613,260300.0
2010-06-23 09:30:00,17.47,17.48,17.37,17.39,90500.0,14.2593,14.2674,14.1776,14.194,90500.0
2010-06-23 09:35:00,17.4,17.43,17.22,17.23,153200.0,14.2021,14.2266,14.0552,14.0634,153200.0
2010-06-23 09:40:00,17.22,17.26,17.17,17.19,100300.0,14.0552,14.0879,14.0144,14.0307,100300.0
2010-06-23 09:45:00,17.19,17.24,17.16,17.2,49800.0,14.0307,14.0715,14.0062,14.0389,49800.0
2010-06-23 09:50:00,17.21,17.28,17.2,17.25,53300.0,14.047,14.1042,14.0389,14.0797,53300.0
2010-06-23 09:55:00,17.25,17.32,17.21,17.3,70800.0,14.0797,14.1368,14.047,14.1205,70800.0
2010-06-23 10:00:00,17.3,17.3,17.1,17.23,130500.0,14.1205,14.1205,13.9573,14.0634,130500.0
2010-06-23 10:05:00,17.23,17.3,17.09,17.1,134200.0,14.0634,14.1205,13.9491,13.9573,134200.0
2010-06-23 10:10:00,17.09,17.19,17.06,17.19,95200.0,13.9491,14.0307,13.9246,14.0307,95200.0
2010-06-23 10:15:00,17.19,17.21,17.15,17.2,51600.0,14.0307,14.047,13.9981,14.0389,51600.0
2010-06-23 10:20:00,17.2,17.2,17.1,17.1,65800.0,14.0389,14.0389,13.9573,13.9573,65800.0
2010-06-23 10:25:00,17.1,17.14,17.09,17.1,76300.0,13.9573,13.9899,13.9491,13.9573,76300.0
2010-06-23 10:30:00,17.1,17.28,17.1,17.28,85700.0,13.9573,14.1042,13.9573,14.1042,85700.0
2010-06-23 10:35:00,17.28,17.33,17.27,17.28,92700.0,14.1042,14.145,14.096,14.1042,92700.0
2010-06-23 10:40:00,17.28,17.29,17.2,17.24,65700.0,14.1042,14.1123,14.0389,14.0715,65700.0
2010-06-23 10:45:00,17.23,17.32,17.23,17.32,60500.0,14.0634,14.1368,14.0634,14.1368,60500.0
2010-06-23 10:50:00,17.32,17.42,17.31,17.4,82300.0,14.1368,14.2184,14.1287,14.2021,82300.0
2010-06-23 10:55:00,17.4,17.44,17.38,17.39,92800.0,14.2021,14.2348,14.1858,14.194,92800.0
2010-06-23 11:00:00,17.39,17.39,17.34,17.36,91400.0,14.194,14.194,14.1531,14.1695,91400.0
2010-06-23 11:05:00,17.35,17.37,17.34,17.35,65400.0,14.1613,14.1776,14.1531,14.1613,65400.0
2010-06-23 11:10:00,17.35,17.36,17.22,17.24,55000.0,14.1613,14.1695,14.0552,14.0715,55000.0
2010-06-23 11:15:00,17.25,17.25,17.22,17.24,32700.0,14.0797,14.0797,14.0552,14.0715,32700.0
2010-06-23 11:20:00,17.24,17.31,17.24,17.29,46400.0,14.0715,14.1287,14.0715,14.1123,46400.0
2010-06-23 11:25:00,17.29,17.37,17.29,17.35,32200.0,14.1123,14.1776,14.1123,14.1613,32200.0
2010-06-23 11:30:00,17.35,17.37,17.35,17.35,31900.0,14.1613,14.1776,14.1613,14.1613,31900.0
2010-06-23 11:35:00,17.35,17.36,17.34,17.36,100700.0,14.1613,14.1695,14.1531,14.1695,100700.0
2010-06-23 11:40:00,17.37,17.47,17.36,17.46,57700.0,14.1776,14.2593,14.1695,14.2511,57700.0
2010-06-23 11:45:00,17.46,17.49,17.46,17.47,70300.0,14.2511,14.2756,14.2511,14.2593,70300.0
2010-06-23 11:50:00,17.46,17.52,17.45,17.49,112600.0,14.2511,14.3001,14.2429,14.2756,112600.0
2010-06-23 11:55:00,17.49,17.53,17.48,17.51,50900.0,14.2756,14.3082,14.2674,14.2919,50900.0
2010-06-23 12:00:00,17.51,17.51,17.47,17.47,23000.0,14.2919,14.2919,14.2593,14.2593,23000.0
2010-06-23 12:05:00,17.48,17.52,17.47,17.51,19100.0,14.2674,14.3001,14.2593,14.2919,19100.0
2010-06-23 12:10:00,17.51,17.51,17.45,17.45,27500.0,14.2919,14.2919,14.2429,14.2429,27500.0
2010-06-23 12:15:00,17.45,17.47,17.43,17.47,33500.0,14.2429,14.2593,14.2266,14.2593,33500.0
2010-06-23 12:20:00,17.47,17.48,17.46,17.47,20400.0,14.2593,14.2674,14.2511,14.2593,20400.0
2010-06-23 12:25:00,17.47,17.47,17.45,17.46,15200.0,14.2593,14.2593,14.2429,14.2511,15200.0
2010-06-23 12:30:00,17.46,17.47,17.46,17.47,7200.0,14.2511,14.2593,14.2511,14.2593,7200.0
2010-06-23 12:35:00,17.47,17.57,17.46,17.54,60400.0,14.2593,14.3409,14.2511,14.3164,60400.0
2010-06-23 12:40:00,17.54,17.63,17.53,17.63,56200.0,14.3164,14.3898,14.3082,14.3898,56200.0
2010-06-23 12:45:00,17.63,17.7,17.62,17.69,56000.0,14.3898,14.447,14.3817,14.4388,56000.0
2010-06-23 12:50:00,17.69,17.7,17.64,17.64,43900.0,14.4388,14.447,14.398,14.398,43900.0
2010-06-23 12:55:00,17.65,17.65,17.6,17.62,44000.0,14.4062,14.4062,14.3654,14.3817,44000.0
2010-06-23 13:00:00,17.62,17.69,17.62,17.65,68200.0,14.3817,14.4388,14.3817,14.4062,68200.0
2010-06-23 13:05:00,17.65,17.68,17.62,17.68,20300.0,14.4062,14.4307,14.3817,14.4307,20300.0
2010-06-23 13:10:00,17.68,17.71,17.68,17.68,37500.0,14.4307,14.4551,14.4307,14.4307,37500.0
2010-06-23 13:15:00,17.69,17.72,17.63,17.66,64600.0,14.4388,14.4633,14.3898,14.4143,64600.0
2010-06-23 13:20:00,17.66,17.67,17.63,17.64,22600.0,14.4143,14.4225,14.3898,14.398,22600.0
2010-06-23 13:25:00,17.64,17.68,17.63,17.67,18900.0,14.398,14.4307,14.3898,14.4225,18900.0
2010-06-23 13:30:00,17.68,17.68,17.64,17.66,32900.0,14.4307,14.4307,14.398,14.4143,32900.0
2010-06-23 13:35:00,17.66,17.67,17.63,17.65,28000.0,14.4143,14.4225,14.3898,14.4062,28000.0
2010-06-23 13:40:00,17.66,17.68,17.65,17.66,19800.0,14.4143,14.4307,14.4062,14.4143,19800.0
2010-06-23 13:45:00,17.66,17.66,17.58,17.62,32000.0,14.4143,14.4143,14.349,14.3817,32000.0
2010-06-23 13:50:00,17.62,17.66,17.62,17.64,28600.0,14.3817,14.4143,14.3817,14.398,28600.0
2010-06-23 13:55:00,17.65,17.69,17.64,17.68,33800.0,14.4062,14.4388,14.398,14.4307,33800.0
2010-06-23 14:00:00,17.68,17.7,17.65,17.7,57900.0,14.4307,14.447,14.4062,14.447,57900.0
2010-06-23 14:05:00,17.7,17.7,17.65,17.66,18500.0,14.447,14.447,14.4062,14.4143,18500.0
2010-06-23 14:10:00,17.66,17.69,17.65,17.68,28800.0,14.4143,14.4388,14.4062,14.4307,28800.0
2010-06-23 14:15:00,17.68,17.71,17.55,17.68,87200.0,14.4307,14.4551,14.3246,14.4307,87200.0
2010-06-23 14:20:00,17.69,17.7,17.58,17.61,47200.0,14.4388,14.447,14.349,14.3735,47200.0
2010-06-23 14:25:00,17.61,17.7,17.57,17.7,34900.0,14.3735,14.447,14.3409,14.447,34900.0
2010-06-23 14:30:00,17.7,17.82,17.69,17.74,137700.0,14.447,14.5449,14.4388,14.4796,137700.0
2010-06-23 14:35:00,17.74,17.77,17.69,17.7,77800.0,14.4796,14.5041,14.4388,14.447,77800.0
2010-06-23 14:40:00,17.71,17.73,17.64,17.65,57700.0,14.4551,14.4715,14.398,14.4062,57700.0
2010-06-23 14:45:00,17.64,17.67,17.58,17.6,60100.0,14.398,14.4225,14.349,14.3654,60100.0
2010-06-23 14:50:00,17.61,17.72,17.56,17.66,93600.0,14.3735,14.4633,14.3327,14.4143,93600.0
2010-06-23 14:55:00,17.67,17.67,17.56,17.63,97000.0,14.4225,14.4225,14.3327,14.3898,97000.0
2010-06-23 15:00:00,17.64,17.7,17.6,17.62,91400.0,14.398,14.447,14.3654,14.3817,91400.0
2010-06-23 15:05:00,17.63,17.63,17.49,17.52,88100.0,14.3898,14.3898,14.2756,14.3001,88100.0
2010-06-23 15:10:00,17.53,17.6,17.51,17.55,80700.0,14.3082,14.3654,14.2919,14.3246,80700.0
2010-06-23 15:15:00,17.55,17.61,17.51,17.55,104200.0,14.3246,14.3735,14.2919,14.3246,104200.0
2010-06-23 15:20:00,17.55,17.62,17.53,17.62,101500.0,14.3246,14.3817,14.3082,14.3817,101500.0
2010-06-23 15:25:00,17.62,17.68,17.59,17.65,70100.0,14.3817,14.4307,14.3572,14.4062,70100.0
2010-06-23 15:30:00,17.64,17.65,17.57,17.61,103200.0,14.398,14.4062,14.3409,14.3735,103200.0
2010-06-23 15:35:00,17.61,17.67,17.59,17.67,90500.0,14.3735,14.4225,14.3572,14.4225,90500.0
2010-06-23 15:40:00,17.66,17.73,17.61,17.72,110000.0,14.4143,14.4715,14.3735,14.4633,110000.0
2010-06-23 15:45:00,17.72,17.76,17.7,17.74,112000.0,14.4633,14.496,14.447,14.4796,112000.0
2010-06-23 15:50:00,17.74,17.74,17.65,17.67,140500.0,14.4796,14.4796,14.4062,14.4225,140500.0
2010-06-23 15:55:00,17.67,17.67,17.6,17.63,143700.0,14.4225,14.4225,14.3654,14.3898,143700.0
2010-06-24 09:30:00,17.7,17.74,17.44,17.51,139800.0,14.447,14.4796,14.2348,14.2919,139800.0
2010-06-24 09:35:00,17.51,17.59,17.5,17.52,70200.0,14.2919,14.3572,14.2837,14.3001,70200.0
2010-06-24 09:40:00,17.52,17.6,17.5,17.55,61500.0,14.3001,14.3654,14.2837,14.3246,61500.0
2010-06-24 09:45:00,17.54,17.56,17.46,17.47,112300.0,14.3164,14.3327,14.2511,14.2593,112300.0
2010-06-24 09:50:00,17.47,17.47,17.36,17.36,93300.0,14.2593,14.2593,14.1695,14.1695,93300.0
2010-06-24 09:55:00,17.36,17.37,17.2,17.23,183600.0,14.1695,14.1776,14.0389,14.0634,183600.0
2010-06-24 10:00:00,17.23,17.41,17.23,17.36,199700.0,14.0634,14.2103,14.0634,14.1695,199700.0
2010-06-24 10:05:00,17.36,17.45,17.34,17.42,170300.0,14.1695,14.2429,14.1531,14.2184,170300.0
2010-06-24 10:10:00,17.42,17.46,17.32,17.32,142200.0,14.2184,14.2511,14.1368,14.1368,142200.0
2010-06-24 10:15:00,17.32,17.39,17.29,17.38,228300.0,14.1368,14.194,14.1123,14.1858,228300.0
2010-06-24 10:20:00,17.38,17.48,17.36,17.44,94700.0,14.1858,14.2674,14.1695,14.2348,94700.0
2010-06-24 10:25:00,17.44,17.53,17.43,17.48,151600.0,14.2348,14.3082,14.2266,14.2674,151600.0
2010-06-24 10:30:00,17.49,17.5,17.37,17.39,111300.0,14.2756,14.2837,14.1776,14.194,111300.0
2010-06-24 10:35:00,17.39,17.49,17.36,17.47,69000.0,14.194,14.2756,14.1695,14.2593,69000.0
2010-06-24 10:40:00,17.47,17.47,17.33,17.33,45800.0,14.2593,14.2593,14.145,14.145,45800.0
2010-06-24 10:45:00,17.33,17.44,17.32,17.44,40400.0,14.145,14.2348,14.1368,14.2348,40400.0
2010-06-24 10:50:00,17.43,17.44,17.27,17.28,53300.0,14.2266,14.2348,14.096,14.1042,53300.0
2010-06-24 10:55:00,17.28,17.34,17.25,17.33,53400.0,14.1042,14.1531,14.0797,14.145,53400.0
2010-06-24 11:00:00,17.33,17.33,17.25,17.27,51200.0,14.145,14.145,14.0797,14.096,51200.0
2010-06-24 11:05:00,17.27,17.27,17.16,17.21,117400.0,14.096,14.096,14.0062,14.047,117400.0
2010-06-24 11:10:00,17.21,17.23,17.18,17.2,42100.0,14.047,14.0634,14.0226,14.0389,42100.0
2010-06-24 11:15:00,17.21,17.25,17.2,17.2,61200.0,14.047,14.0797,14.0389,14.0389,61200.0
2010-06-24 11:20:00,17.2,17.23,17.15,17.22,109500.0,14.0389,14.0634,13.9981,14.0552,109500.0
2010-06-24 11:25:00,17.21,17.27,17.21,17.24,36200.0,14.047,14.096,14.047,14.0715,36200.0
2010-06-24 11:30:00,17.24,17.28,17.24,17.25,50600.0,14.0715,14.1042,14.0715,14.0797,50600.0
2010-06-24 11:35:00,17.26,17.31,17.25,17.3,19700.0,14.0879,14.1287,14.0797,14.1205,19700.0
2010-06-24 11:40:00,17.3,17.36,17.3,17.32,68800.0,14.1205,14.1695,14.1205,14.1368,68800.0
2010-06-24 11:45:00,17.33,17.38,17.33,17.38,56200.0,14.145,14.1858,14.145,14.1858,56200.0
2010-06-24 11:50:00,17.38,17.38,17.32,17.34,71400.0,14.1858,14.1858,14.1368,14.1531,71400.0
2010-06-24 11:55:00,17.34,17.37,17.32,17.33,40200.0,14.1531,14.1776,14.1368,14.145,40200.0
2010-06-24 12:00:00,17.34,17.44,17.34,17.42,58700.0,14.1531,14.2348,14.1531,14.2184,58700.0
2010-06-24 12:05:00,17.43,17.44,17.36,17.37,56300.0,14.2266,14.2348,14.1695,14.1776,56300.0
2010-06-24 12:10:00,17.36,17.39,17.32,17.32,41700.0,14.1695,14.194,14.1368,14.1368,41700.0
2010-06-24 12:15:00,17.32,17.34,17.31,17.31,17400.0,14.1368,14.1531,14.1287,14.1287,17400.0
2010-06-24 12:20:00,17.31,17.35,17.31,17.31,33200.0,14.1287,14.1613,14.1287,14.1287,33200.0
2010-06-24 12:25:00,17.31,17.31,17.24,17.25,40500.0,14.1287,14.1287,14.0715,14.0797,40500.0
2010-06-24 12:30:00,17.25,17.28,17.24,17.25,28300.0,14.0797,14.1042,14.0715,14.0797,28300.0
2010-06-24 12:35:00,17.25,17.25,17.21,17.22,38700.0,14.0797,14.0797,14.047,14.0552,38700.0
2010-06-24 12:40:00,17.22,17.26,17.17,17.17,51600.0,14.0552,14.0879,14.0144,14.0144,51600.0
2010-06-24 12:45:00,17.17,17.23,17.17,17.22,26600.0,14.0144,14.0634,14.0144,14.0552,26600.0
2010-06-24 12:50:00,17.22,17.24,17.21,17.23,29300.0,14.0552,14.0715,14.047,14.0634,29300.0
2010-06-24 12:55:00,17.23,17.27,17.23,17.26,16500.0,14.0634,14.096,14.0634,14.0879,16500.0
2010-06-24 13:00:00,17.27,17.35,17.24,17.31,71400.0,14.096,14.1613,14.0715,14.1287,71400.0
2010-06-24 13:05:00,17.31,17.33,17.28,17.32,19800.0,14.1287,14.145,14.1042,14.1368,19800.0
2010-06-24 13:10:00,17.32,17.39,17.32,17.39,48800.0,14.1368,14.194,14.1368,14.194,48800.0
2010-06-24 13:15:00,17.39,17.4,17.37,17.37,32400.0,14.194,14.2021,14.1776,14.1776,32400.0
2010-06-24 13:20:00,17.37,17.37,17.31,17.33,32000.0,14.1776,14.1776,14.1287,14.145,32000.0
2010-06-24 13:25:00,17.32,17.32,17.27,17.28,34800.0,14.1368,14.1368,14.096,14.1042,34800.0
2010-06-24 13:30:00,17.28,17.36,17.27,17.36,57800.0,14.1042,14.1695,14.096,14.1695,57800.0
2010-06-24 13:35:00,17.36,17.43,17.36,17.4,66700.0,14.1695,14.2266,14.1695,14.2021,66700.0
2010-06-24 13:40:00,17.4,17.42,17.38,17.41,60800.0,14.2021,14.2184,14.1858,14.2103,60800.0
2010-06-24 13:45:00,17.41,17.44,17.39,17.44,45900.0,14.2103,14.2348,14.194,14.2348,45900.0
2010-06-24 13:50:00,17.44,17.49,17.43,17.46,63400.0,14.2348,14.2756,14.2266,14.2511,63400.0
2010-06-24 13:55:00,17.45,17.49,17.45,17.48,35800.0,14.2429,14.2756,14.2429,14.2674,35800.0
2010-06-24 14:00:00,17.48,17.49,17.45,17.46,49500.0,14.2674,14.2756,14.2429,14.2511,49500.0
2010-06-24 14:05:00,17.45,17.47,17.42,17.44,31700.0,14.2429,14.2593,14.2184,14.2348,31700.0
2010-06-24 14:10:00,17.44,17.44,17.37,17.37,53100.0,14.2348,14.2348,14.1776,14.1776,53100.0
2010-06-24 14:15:00,17.37,17.4,17.36,17.4,35400.0,14.1776,14.2021,14.1695,14.2021,35400.0
2010-06-24 14:20:00,17.4,17.4,17.35,17.36,24500.0,14.2021,14.2021,14.1613,14.1695,24500.0
2010-06-24 14:25:00,17.37,17.4,17.34,17.35,50300.0,14.1776,14.2021,14.1531,14.1613,50300.0
2010-06-24 14:30:00,17.34,17.35,17.28,17.29,71300.0,14.1531,14.1613,14.1042,14.1123,71300.0
2010-06-24 14:35:00,17.29,17.31,17.23,17.25,66400.0,14.1123,14.1287,14.0634,14.0797,66400.0
2010-06-24 14:40:00,17.25,17.26,17.22,17.24,53700.0,14.0797,14.0879,14.0552,14.0715,53700.0
2010-06-24 14:45:00,17.24,17.25,17.2,17.21,76900.0,14.0715,14.0797,14.0389,14.047,76900.0
2010-06-24 14:50:00,17.22,17.22,17.17,17.18,87800.0,14.0552,14.0552,14.0144,14.0226,87800.0
2010-06-24 14:55:00,17.18,17.19,17.14,17.17,81700.0,14.0226,14.0307,13.9899,14.0144,81700.0
2010-06-24 15:00:00,17.17,17.21,17.16,17.18,86600.0,14.0144,14.047,14.0062,14.0226,86600.0
2010-06-24 15:05:00,17.18,17.21,17.1,17.11,110000.0,14.0226,14.047,13.9573,13.9654,110000.0
2010-06-24 15:10:00,17.11,17.12,17.04,17.07,144300.0,13.9654,13.9736,13.9083,13.9328,144300.0
2010-06-24 15:15:00,17.07,17.08,16.98,17.0,153300.0,13.9328,13.9409,13.8593,13.8756,153300.0
2010-06-24 15:20:00,17.0,17.06,17.0,17.04,123200.0,13.8756,13.9246,13.8756,13.9083,123200.0
2010-06-24 15:25:00,17.03,17.14,17.02,17.12,176700.0,13.9001,13.9899,13.892,13.9736,176700.0
2010-06-24 15:30:00,17.12,17.14,17.1,17.14,94700.0,13.9736,13.9899,13.9573,13.9899,94700.0
2010-06-24 15:35:00,17.14,17.18,17.12,17.18,164000.0,13.9899,14.0226,13.9736,14.0226,164000.0
2010-06-24 15:40:00,17.18,17.2,17.09,17.14,249900.0,14.0226,14.0389,13.9491,13.9899,249900.0
2010-06-24 15:45:00,17.14,17.16,17.08,17.1,141300.0,13.9899,14.0062,13.9409,13.9573,141300.0
2010-06-24 15:50:00,17.09,17.11,17.05,17.09,186200.0,13.9491,13.9654,13.9164,13.9491,186200.0
2010-06-24 15:55:00,17.1,17.1,17.06,17.1,213900.0,13.9573,13.9573,13.9246,13.9573,213900.0
2010-06-25 09:30:00,17.15,17.28,17.02,17.1,119300.0,13.9981,14.1042,13.892,13.9573,119300.0
2010-06-25 09:35:00,17.1,17.13,17.02,17.04,123000.0,13.9573,13.9817,13.892,13.9083,123000.0
2010-06-25 09:40:00,17.04,17.06,16.97,16.97,96400.0,13.9083,13.9246,13.8511,13.8511,96400.0
2010-06-25 09:45:00,16.98,17.04,16.95,17.01,137900.0,13.8593,13.9083,13.8348,13.8838,137900.0
2010-06-25 09:50:00,17.0,17.06,16.96,17.04,74500.0,13.8756,13.9246,13.843,13.9083,74500.0
2010-06-25 09:55:00,17.05,17.16,17.04,17.15,115900.0,13.9164,14.0062,13.9083,13.9981,115900.0
2010-06-25 10:00:00,17.14,17.2,17.14,17.14,78000.0,13.9899,14.0389,13.9899,13.9899,78000.0
2010-06-25 10:05:00,17.14,17.27,17.14,17.24,180500.0,13.9899,14.096,13.9899,14.0715,180500.0
2010-06-25 10:10:00,17.22,17.27,17.19,17.2,88600.0,14.0552,14.096,14.0307,14.0389,88600.0
2010-06-25 10:15:00,17.2,17.21,17.12,17.16,82400.0,14.0389,14.047,13.9736,14.0062,82400.0
2010-06-25 10:20:00,17.16,17.17,17.11,17.14,145500.0,14.0062,14.0144,13.9654,13.9899,145500.0
2010-06-25 10:25:00,17.13,17.18,17.12,17.18,115400.0,13.9817,14.0226,13.9736,14.0226,115400.0
2010-06-25 10:30:00,17.17,17.18,17.13,17.17,207200.0,14.0144,14.0226,13.9817,14.0144,207200.0
2010-06-25 10:35:00,17.17,17.18,17.14,17.17,186600.0,14.0144,14.0226,13.9899,14.0144,186600.0
2010-06-25 10:40:00,17.17,17.24,17.16,17.22,123900.0,14.0144,14.0715,14.0062,14.0552,123900.0
2010-06-25 10:45:00,17.22,17.23,17.18,17.2,94900.0,14.0552,14.0634,14.0226,14.0389,94900.0
2010-06-25 10:50:00,17.2,17.22,17.07,17.09,224200.0,14.0389,14.0552,13.9328,13.9491,224200.0
2010-06-25 10:55:00,17.08,17.12,17.05,17.06,142100.0,13.9409,13.9736,13.9164,13.9246,142100.0
2010-06-25 11:00:00,17.06,17.1,17.04,17.1,73600.0,13.9246,13.9573,13.9083,13.9573,73600.0
2010-06-25 11:05:00,17.1,17.13,17.09,17.11,49400.0,13.9573,13.9817,13.9491,13.9654,49400.0
2010-06-25 11:10:00,17.1,17.11,17.04,17.08,106900.0,13.9573,13.9654,13.9083,13.9409,106900.0
2010-06-25 11:15:00,17.08,17.08,17.05,17.07,88600.0,13.9409,13.9409,13.9164,13.9328,88600.0
2010-06-25 11:20:00,17.07,17.1,17.05,17.09,92900.0,13.9328,13.9573,13.9164,13.9491,92900.0
2010-06-25 11:25:00,17.09,17.14,17.07,17.14,61100.0,13.9491,13.9899,13.9328,13.9899,61100.0
2010-06-25 11:30:00,17.14,17.15,17.11,17.11,53300.0,13.9899,13.9981,13.9654,13.9654,53300.0
2010-06-25 11:35:00,17.11,17.11,17.04,17.05,98300.0,13.9654,13.9654,13.9083,13.9164,98300.0
2010-06-25 11:40:00,17.05,17.08,17.04,17.06,89800.0,13.9164,13.9409,13.9083,13.9246,89800.0
2010-06-25 11:45:00,17.06,17.11,17.06,17.11,62100.0,13.9246,13.9654,13.9246,13.9654,62100.0
2010-06-25 11:50:00,17.11,17.15,17.1,17.15,40100.0,13.9654,13.9981,13.9573,13.9981,40100.0
2010-06-25 11:55:00,17.14,17.15,17.13,17.14,41600.0,13.9899,13.9981,13.9817,13.9899,41600.0
2010-06-25 12:00:00,17.15,17.15,17.12,17.14,49100.0,13.9981,13.9981,13.9736,13.9899,49100.0
2010-06-25 12:05:00,17.15,17.24,17.14,17.24,37400.0,13.9981,14.0715,13.9899,14.0715,37400.0
2010-06-25 12:10:00,17.24,17.29,17.23,17.28,43300.0,14.0715,14.1123,14.0634,14.1042,43300.0
2010-06-25 12:15:00,17.27,17.3,17.25,17.3,37200.0,14.096,14.1205,14.0797,14.1205,37200.0
2010-06-25 12:20:00,17.3,17.34,17.28,17.32,63800.0,14.1205,14.1531,14.1042,14.1368,63800.0
2010-06-25 12:25:00,17.31,17.35,17.3,17.35,75200.0,14.1287,14.1613,14.1205,14.1613,75200.0
2010-06-25 12:30:00,17.34,17.39,17.33,17.39,50700.0,14.1531,14.194,14.145,14.194,50700.0
2010-06-25 12:35:00,17.38,17.42,17.37,17.41,56000.0,14.1858,14.2184,14.1776,14.2103,56000.0
2010-06-25 12:40:00,17.41,17.41,17.37,17.39,98700.0,14.2103,14.2103,14.1776,14.194,98700.0
2010-06-25 12:45:00,17.4,17.44,17.39,17.42,96700.0,14.2021,14.2348,14.194,14.2184,96700.0
2010-06-25 12:50:00,17.42,17.43,17.38,17.39,95800.0,14.2184,14.2266,14.1858,14.194,95800.0
2010-06-25 12:55:00,17.39,17.46,17.39,17.45,48500.0,14.194,14.2511,14.194,14.2429,48500.0
2010-06-25 13:00:00,17.44,17.5,17.44,17.5,53000.0,14.2348,14.2837,14.2348,14.2837,53000.0
2010-06-25 13:05:00,17.5,17.55,17.5,17.55,53200.0,14.2837,14.3246,14.2837,14.3246,53200.0
2010-06-25 13:10:00,17.55,17.58,17.53,17.56,142800.0,14.3246,14.349,14.3082,14.3327,142800.0
2010-06-25 13:15:00,17.56,17.59,17.55,17.58,143300.0,14.3327,14.3572,14.3246,14.349,143300.0
2010-06-25 13:20:00,17.58,17.58,17.55,17.56,84900.0,14.349,14.349,14.3246,14.3327,84900.0
2010-06-25 13:25:00,17.57,17.64,17.56,17.64,69300.0,14.3409,14.398,14.3327,14.398,69300.0
2010-06-25 13:30:00,17.65,17.68,17.64,17.68,60400.0,14.4062,14.4307,14.398,14.4307,60400.0
2010-06-25 13:35:00,17.68,17.72,17.64,17.64,55300.0,14.4307,14.4633,14.398,14.398,55300.0
2010-06-25 13:40:00,17.64,17.65,17.55,17.6,88100.0,14.398,14.4062,14.3246,14.3654,88100.0
2010-06-25 13:45:00,17.61,17.64,17.61,17.64,26300.0,14.3735,14.398,14.3735,14.398,26300.0
2010-06-25 13:50:00,17.64,17.64,17.56,17.58,53400.0,14.398,14.398,14.3327,14.349,53400.0
2010-06-25 13:55:00,17.57,17.65,17.57,17.62,48900.0,14.3409,14.4062,14.3409,14.3817,48900.0
2010-06-25 14:00:00,17.62,17.65,17.6,17.65,43200.0,14.3817,14.4062,14.3654,14.4062,43200.0
2010-06-25 14:05:00,17.65,17.65,17.55,17.58,56100.0,14.4062,14.4062,14.3246,14.349,56100.0
2010-06-25 14:10:00,17.58,17.64,17.58,17.64,37100.0,14.349,14.398,14.349,14.398,37100.0
2010-06-25 14:15:00,17.63,17.66,17.62,17.65,33900.0,14.3898,14.4143,14.3817,14.4062,33900.0
2010-06-25 14:20:00,17.66,17.66,17.61,17.62,61000.0,14.4143,14.4143,14.3735,14.3817,61000.0
2010-06-25 14:25:00,17.62,17.63,17.56,17.58,55100.0,14.3817,14.3898,14.3327,14.349,55100.0
2010-06-25 14:30:00,17.57,17.63,17.56,17.61,64000.0,14.3409,14.3898,14.3327,14.3735,64000.0
2010-06-25 14:35:00,17.62,17.64,17.61,17.64,53600.0,14.3817,14.398,14.3735,14.398,53600.0
2010-06-25 14:40:00,17.64,17.66,17.59,17.65,135700.0,14.398,14.4143,14.3572,14.4062,135700.0
2010-06-25 14:45:00,17.66,17.68,17.64,17.68,120700.0,14.4143,14.4307,14.398,14.4307,120700.0
2010-06-25 14:50:00,17.67,17.73,17.67,17.72,85500.0,14.4225,14.4715,14.4225,14.4633,85500.0
2010-06-25 14:55:00,17.72,17.73,17.65,17.68,160500.0,14.4633,14.4715,14.4062,14.4307,160500.0
2010-06-25 15:00:00,17.68,17.69,17.63,17.65,123900.0,14.4307,14.4388,14.3898,14.4062,123900.0
2010-06-25 15:05:00,17.66,17.69,17.64,17.68,88600.0,14.4143,14.4388,14.398,14.4307,88600.0
2010-06-25 15:10:00,17.69,17.72,17.68,17.71,95100.0,14.4388,14.4633,14.4307,14.4551,95100.0
2010-06-25 15:15:00,17.71,17.71,17.65,17.68,200400.0,14.4551,14.4551,14.4062,14.4307,200400.0
2010-06-25 15:20:00,17.69,17.73,17.69,17.72,81200.0,14.4388,14.4715,14.4388,14.4633,81200.0
2010-06-25 15:25:00,17.71,17.74,17.7,17.74,83300.0,14.4551,14.4796,14.447,14.4796,83300.0
2010-06-25 15:30:00,17.73,17.83,17.72,17.82,205200.0,14.4715,14.5531,14.4633,14.5449,205200.0
2010-06-25 15:35:00,17.81,17.86,17.81,17.86,193200.0,14.5368,14.5776,14.5368,14.5776,193200.0
2010-06-25 15:40:00,17.86,17.94,17.84,17.85,328700.0,14.5776,14.6429,14.5613,14.5694,328700.0
2010-06-25 15:45:00,17.85,17.86,17.71,17.78,670200.0,14.5694,14.5776,14.4551,14.5123,670200.0
2010-06-25 15:50:00,17.78,17.78,17.68,17.68,942300.0,14.5123,14.5123,14.4307,14.4307,942300.0
2010-06-25 15:55:00,17.68,17.69,17.58,17.6,1338700.0,14.4307,14.4388,14.349,14.3654,1338700.0
2010-06-28 09:30:00,17.81,17.82,17.46,17.46,133100.0,14.5368,14.5449,14.2511,14.2511,133100.0
2010-06-28 09:35:00,17.47,17.61,17.34,17.53,257800.0,14.2593,14.3735,14.1531,14.3082,257800.0
2010-06-28 09:40:00,17.53,17.59,17.46,17.59,100500.0,14.3082,14.3572,14.2511,14.3572,100500.0
2010-06-28 09:45:00,17.58,17.59,17.52,17.55,84900.0,14.349,14.3572,14.3001,14.3246,84900.0
2010-06-28 09:50:00,17.55,17.65,17.53,17.64,87900.0,14.3246,14.4062,14.3082,14.398,87900.0
2010-06-28 09:55:00,17.64,17.65,17.55,17.64,111200.0,14.398,14.4062,14.3246,14.398,111200.0
2010-06-28 10:00:00,17.64,17.7,17.6,17.68,126400.0,14.398,14.447,14.3654,14.4307,126400.0
2010-06-28 10:05:00,17.68,17.68,17.58,17.62,94400.0,14.4307,14.4307,14.349,14.3817,94400.0
2010-06-28 10:10:00,17.61,17.68,17.6,17.61,160100.0,14.3735,14.4307,14.3654,14.3735,160100.0
2010-06-28 10:15:00,17.61,17.65,17.6,17.62,104400.0,14.3735,14.4062,14.3654,14.3817,104400.0
2010-06-28 10:20:00,17.61,17.65,17.59,17.61,119700.0,14.3735,14.4062,14.3572,14.3735,119700.0
2010-06-28 10:25:00,17.61,17.67,17.61,17.64,146300.0,14.3735,14.4225,14.3735,14.398,146300.0
2010-06-28 10:30:00,17.65,17.67,17.62,17.63,118000.0,14.4062,14.4225,14.3817,14.3898,118000.0
2010-06-28 10:35:00,17.63,17.73,17.62,17.71,109300.0,14.3898,14.4715,14.3817,14.4551,109300.0
2010-06-28 10:40:00,17.72,17.97,17.71,17.94,219300.0,14.4633,14.6674,14.4551,14.6429,219300.0
2010-06-28 10:45:00,17.94,18.05,17.9,18.03,209900.0,14.6429,14.7327,14.6102,14.7163,209900.0
2010-06-28 10:50:00,18.03,18.07,18.0,18.07,101700.0,14.7163,14.749,14.6918,14.749,101700.0
2010-06-28 10:55:00,18.07,18.16,18.06,18.15,181700.0,14.749,14.8224,14.7408,14.8143,181700.0
2010-06-28 11:00:00,18.15,18.19,18.13,18.13,90800.0,14.8143,14.8469,14.798,14.798,90800.0
2010-06-28 11:05:00,18.14,18.17,18.04,18.04,69600.0,14.8061,14.8306,14.7245,14.7245,69600.0
2010-06-28 11:10:00,18.04,18.08,18.0,18.0,70000.0,14.7245,14.7571,14.6918,14.6918,70000.0
2010-06-28 11:15:00,18.0,18.05,18.0,18.01,62200.0,14.6918,14.7327,14.6918,14.7,62200.0
2010-06-28 11:20:00,18.0,18.06,18.0,18.03,29600.0,14.6918,14.7408,14.6918,14.7163,29600.0
2010-06-28 11:25:00,18.03,18.08,18.03,18.07,58600.0,14.7163,14.7571,14.7163,14.749,58600.0
2010-06-28 11:30:00,18.07,18.1,18.04,18.05,55500.0,14.749,14.7735,14.7245,14.7327,55500.0
2010-06-28 11:35:00,18.06,18.11,18.06,18.07,67700.0,14.7408,14.7816,14.7408,14.749,67700.0
2010-06-28 11:40:00,18.08,18.11,18.07,18.1,52300.0,14.7571,14.7816,14.749,14.7735,52300.0
2010-06-28 11:45:00,18.1,18.15,18.09,18.15,108800.0,14.7735,14.8143,14.7653,14.8143,108800.0
2010-06-28 11:50:00,18.15,18.19,18.13,18.16,62600.0,14.8143,14.8469,14.798,14.8224,62600.0
2010-06-28 11:55:00,18.15,18.16,18.11,18.11,32500.0,14.8143,14.8224,14.7816,14.7816,32500.0
2010-06-28 12:00:00,18.11,18.12,18.03,18.03,66700.0,14.7816,14.7898,14.7163,14.7163,66700.0
2010-06-28 12:05:00,18.03,18.04,17.99,18.01,111400.0,14.7163,14.7245,14.6837,14.7,111400.0
2010-06-28 12:10:00,18.0,18.02,17.96,17.98,80100.0,14.6918,14.7082,14.6592,14.6755,80100.0
2010-06-28 12:15:00,17.98,17.99,17.93,17.93,47400.0,14.6755,14.6837,14.6347,14.6347,47400.0
2010-06-28 12:20:00,17.94,18.01,17.91,18.01,86200.0,14.6429,14.7,14.6184,14.7,86200.0
2010-06-28 12:25:00,18.01,18.03,17.99,18.02,52600.0,14.7,14.7163,14.6837,14.7082,52600.0
2010-06-28 12:30:00,18.02,18.03,17.94,17.96,37500.0,14.7082,14.7163,14.6429,14.6592,37500.0
2010-06-28 12:35:00,17.97,17.97,17.89,17.89,38800.0,14.6674,14.6674,14.6021,14.6021,38800.0
2010-06-28 12:40:00,17.9,17.93,17.86,17.93,37500.0,14.6102,14.6347,14.5776,14.6347,37500.0
2010-06-28 12:45:00,17.93,17.95,17.87,17.93,29000.0,14.6347,14.651,14.5857,14.6347,29000.0
2010-06-28 12:50:00,17.94,17.94,17.89,17.91,14800.0,14.6429,14.6429,14.6021,14.6184,14800.0
2010-06-28 12:55:00,17.92,17.92,17.9,17.91,26100.0,14.6266,14.6266,14.6102,14.6184,26100.0
2010-06-28 13:00:00,17.91,17.91,17.85,17.85,25100.0,14.6184,14.6184,14.5694,14.5694,25100.0
2010-06-28 13:05:00,17.85,17.88,17.83,17.84,32900.0,14.5694,14.5939,14.5531,14.5613,32900.0
2010-06-28 13:10:00,17.84,17.85,17.79,17.82,28800.0,14.5613,14.5694,14.5204,14.5449,28800.0
2010-06-28 13:15:00,17.82,17.84,17.81,17.81,13400.0,14.5449,14.5613,14.5368,14.5368,13400.0
2010-06-28 13:20:00,17.81,17.86,17.81,17.84,32200.0,14.5368,14.5776,14.5368,14.5613,32200.0
2010-06-28 13:25:00,17.85,17.9,17.85,17.87,14900.0,14.5694,14.6102,14.5694,14.5857,14900.0
2010-06-28 13:30:00,17.86,17.86,17.78,17.8,67400.0,14.5776,14.5776,14.5123,14.5286,67400.0
2010-06-28 13:35:00,17.8,17.83,17.78,17.82,52700.0,14.5286,14.5531,14.5123,14.5449,52700.0
2010-06-28 13:40:00,17.83,17.86,17.81,17.84,23500.0,14.5531,14.5776,14.5368,14.5613,23500.0
2010-06-28 13:45:00,17.84,17.91,17.84,17.91,31200.0,14.5613,14.6184,14.5613,14.6184,31200.0
2010-06-28 13:50:00,17.92,17.95,17.91,17.93,47500.0,14.6266,14.651,14.6184,14.6347,47500.0
2010-06-28 13:55:00,17.93,17.99,17.93,17.97,30700.0,14.6347,14.6837,14.6347,14.6674,30700.0
2010-06-28 14:00:00,17.97,17.98,17.92,17.94,17500.0,14.6674,14.6755,14.6266,14.6429,17500.0
2010-06-28 14:05:00,17.95,17.97,17.94,17.95,50700.0,14.651,14.6674,14.6429,14.651,50700.0
2010-06-28 14:10:00,17.96,18.05,17.95,18.05,80800.0,14.6592,14.7327,14.651,14.7327,80800.0
2010-06-28 14:15:00,18.04,18.05,17.99,17.99,46200.0,14.7245,14.7327,14.6837,14.6837,46200.0
2010-06-28 14:20:00,17.99,18.01,17.94,17.96,69000.0,14.6837,14.7,14.6429,14.6592,69000.0
2010-06-28 14:25:00,17.97,18.01,17.96,17.98,53800.0,14.6674,14.7,14.6592,14.6755,53800.0
2010-06-28 14:30:00,17.97,17.98,17.92,17.94,26500.0,14.6674,14.6755,14.6266,14.6429,26500.0
2010-06-28 14:35:00,17.94,17.98,17.92,17.96,51700.0,14.6429,14.6755,14.6266,14.6592,51700.0
2010-06-28 14:40:00,17.97,17.99,17.95,17.98,34100.0,14.6674,14.6837,14.651,14.6755,34100.0
2010-06-28 14:45:00,17.98,17.99,17.96,17.99,33600.0,14.6755,14.6837,14.6592,14.6837,33600.0
2010-06-28 14:50:00,17.99,18.01,17.94,17.95,60300.0,14.6837,14.7,14.6429,14.651,60300.0
2010-06-28 14:55:00,17.95,18.01,17.95,18.01,47300.0,14.651,14.7,14.651,14.7,47300.0
2010-06-28 15:00:00,18.01,18.04,18.0,18.01,30400.0,14.7,14.7245,14.6918,14.7,30400.0
2010-06-28 15:05:00,18.02,18.06,18.01,18.03,59600.0,14.7082,14.7408,14.7,14.7163,59600.0
2010-06-28 15:10:00,18.04,18.05,18.01,18.02,87400.0,14.7245,14.7327,14.7,14.7082,87400.0
2010-06-28 15:15:00,18.01,18.08,17.99,18.07,66400.0,14.7,14.7571,14.6837,14.749,66400.0
2010-06-28 15:20:00,18.07,18.08,17.99,18.0,50900.0,14.749,14.7571,14.6837,14.6918,50900.0
2010-06-28 15:25:00,18.01,18.01,17.96,17.98,92200.0,14.7,14.7,14.6592,14.6755,92200.0
2010-06-28 15:30:00,17.99,18.01,17.96,17.98,126000.0,14.6837,14.7,14.6592,14.6755,126000.0
2010-06-28 15:35:00,17.99,17.99,17.97,17.99,63100.0,14.6837,14.6837,14.6674,14.6837,63100.0
2010-06-28 15:40:00,17.99,18.04,17.98,18.04,47100.0,14.6837,14.7245,14.6755,14.7245,47100.0
2010-06-28 15:45:00,18.04,18.04,17.98,18.01,64800.0,14.7245,14.7245,14.6755,14.7,64800.0
2010-06-28 15:50:00,18.01,18.01,17.91,17.91,163200.0,14.7,14.7,14.6184,14.6184,163200.0
2010-06-28 15:55:00,17.9,17.93,17.9,17.91,223400.0,14.6102,14.6347,14.6102,14.6184,223400.0
2010-06-29 09:30:00,17.39,17.42,17.2,17.26,125500.0,14.194,14.2184,14.0389,14.0879,125500.0
2010-06-29 09:35:00,17.26,17.39,17.21,17.26,113700.0,14.0879,14.194,14.047,14.0879,113700.0
2010-06-29 09:40:00,17.25,17.26,17.15,17.22,131800.0,14.0797,14.0879,13.9981,14.0552,131800.0
2010-06-29 09:45:00,17.22,17.24,17.12,17.18,130400.0,14.0552,14.0715,13.9736,14.0226,130400.0
2010-06-29 09:50:00,17.18,17.19,17.11,17.15,126100.0,14.0226,14.0307,13.9654,13.9981,126100.0
2010-06-29 09:55:00,17.15,17.27,17.1,17.26,81000.0,13.9981,14.096,13.9573,14.0879,81000.0
2010-06-29 10:00:00,17.25,17.26,17.06,17.06,178300.0,14.0797,14.0879,13.9246,13.9246,178300.0
2010-06-29 10:05:00,17.06,17.15,17.05,17.09,101700.0,13.9246,13.9981,13.9164,13.9491,101700.0
2010-06-29 10:10:00,17.09,17.1,16.95,17.02,201800.0,13.9491,13.9573,13.8348,13.892,201800.0
2010-06-29 10:15:00,17.01,17.02,16.9,16.94,113100.0,13.8838,13.892,13.794,13.8267,113100.0
2010-06-29 10:20:00,16.93,17.03,16.93,17.0,116700.0,13.8185,13.9001,13.8185,13.8756,116700.0
2010-06-29 10:25:00,16.99,16.99,16.84,16.85,101800.0,13.8675,13.8675,13.745,13.7532,101800.0
2010-06-29 10:30:00,16.85,16.97,16.84,16.95,95000.0,13.7532,13.8511,13.745,13.8348,95000.0
2010-06-29 10:35:00,16.96,17.01,16.96,17.01,33500.0,13.843,13.8838,13.843,13.8838,33500.0
2010-06-29 10:40:00,17.01,17.07,16.99,17.05,67800.0,13.8838,13.9328,13.8675,13.9164,67800.0
2010-06-29 10:45:00,17.05,17.1,17.02,17.09,59600.0,13.9164,13.9573,13.892,13.9491,59600.0
2010-06-29 10:50:00,17.09,17.15,17.07,17.13,77200.0,13.9491,13.9981,13.9328,13.9817,77200.0
2010-06-29 10:55:00,17.13,17.22,17.13,17.22,74100.0,13.9817,14.0552,13.9817,14.0552,74100.0
2010-06-29 11:00:00,17.23,17.23,17.14,17.14,63100.0,14.0634,14.0634,13.9899,13.9899,63100.0
2010-06-29 11:05:00,17.14,17.14,17.08,17.09,161000.0,13.9899,13.9899,13.9409,13.9491,161000.0
2010-06-29 11:10:00,17.09,17.26,17.08,17.26,171900.0,13.9491,14.0879,13.9409,14.0879,171900.0
2010-06-29 11:15:00,17.26,17.32,17.25,17.32,159100.0,14.0879,14.1368,14.0797,14.1368,159100.0
2010-06-29 11:20:00,17.32,17.4,17.31,17.4,138700.0,14.1368,14.2021,14.1287,14.2021,138700.0
2010-06-29 11:25:00,17.4,17.42,17.34,17.36,94000.0,14.2021,14.2184,14.1531,14.1695,94000.0
2010-06-29 11:30:00,17.35,17.36,17.24,17.24,89900.0,14.1613,14.1695,14.0715,14.0715,89900.0
2010-06-29 11:35:00,17.24,17.25,17.23,17.24,24300.0,14.0715,14.0797,14.0634,14.0715,24300.0
2010-06-29 11:40:00,17.24,17.27,17.24,17.25,37800.0,14.0715,14.096,14.0715,14.0797,37800.0
2010-06-29 11:45:00,17.25,17.27,17.23,17.25,36600.0,14.0797,14.096,14.0634,14.0797,36600.0
2010-06-29 11:50:00,17.26,17.31,17.25,17.25,36000.0,14.0879,14.1287,14.0797,14.0797,36000.0
2010-06-29 11:55:00,17.26,17.27,17.22,17.22,60000.0,14.0879,14.096,14.0552,14.0552,60000.0
2010-06-29 12:00:00,17.22,17.24,17.16,17.18,47700.0,14.0552,14.0715,14.0062,14.0226,47700.0
2010-06-29 12:05:00,17.17,17.2,17.15,17.18,36900.0,14.0144,14.0389,13.9981,14.0226,36900.0
2010-06-29 12:10:00,17.18,17.18,17.15,17.17,39100.0,14.0226,14.0226,13.9981,14.0144,39100.0
2010-06-29 12:15:00,17.17,17.21,17.15,17.15,24600.0,14.0144,14.047,13.9981,13.9981,24600.0
2010-06-29 12:20:00,17.15,17.25,17.14,17.25,33600.0,13.9981,14.0797,13.9899,14.0797,33600.0
2010-06-29 12:25:00,17.25,17.26,17.12,17.15,39600.0,14.0797,14.0879,13.9736,13.9981,39600.0
2010-06-29 12:30:00,17.15,17.16,17.12,17.15,18500.0,13.9981,14.0062,13.9736,13.9981,18500.0
2010-06-29 12:35:00,17.15,17.18,17.13,17.13,16500.0,13.9981,14.0226,13.9817,13.9817,16500.0
2010-06-29 12:40:00,17.15,17.17,17.12,17.14,29400.0,13.9981,14.0144,13.9736,13.9899,29400.0
2010-06-29 12:45:00,17.15,17.18,17.15,17.17,15200.0,13.9981,14.0226,13.9981,14.0144,15200.0
2010-06-29 12:50:00,17.16,17.17,17.12,17.13,19500.0,14.0062,14.0144,13.9736,13.9817,19500.0
2010-06-29 12:55:00,17.12,17.13,17.1,17.11,37600.0,13.9736,13.9817,13.9573,13.9654,37600.0
2010-06-29 13:00:00,17.11,17.11,17.08,17.1,39000.0,13.9654,13.9654,13.9409,13.9573,39000.0
2010-06-29 13:05:00,17.1,17.12,17.05,17.08,38900.0,13.9573,13.9736,13.9164,13.9409,38900.0
2010-06-29 13:10:00,17.08,17.1,17.05,17.06,32600.0,13.9409,13.9573,13.9164,13.9246,32600.0
2010-06-29 13:15:00,17.07,17.07,17.04,17.06,29600.0,13.9328,13.9328,13.9083,13.9246,29600.0
2010-06-29 13:20:00,17.06,17.08,17.03,17.04,38000.0,13.9246,13.9409,13.9001,13.9083,38000.0
2010-06-29 13:25:00,17.04,17.05,17.01,17.04,41200.0,13.9083,13.9164,13.8838,13.9083,41200.0
2010-06-29 13:30:00,17.04,17.05,17.0,17.0,36000.0,13.9083,13.9164,13.8756,13.8756,36000.0
2010-06-29 13:35:00,17.0,17.04,17.0,17.01,28500.0,13.8756,13.9083,13.8756,13.8838,28500.0
2010-06-29 13:40:00,17.01,17.08,17.01,17.08,48600.0,13.8838,13.9409,13.8838,13.9409,48600.0
2010-06-29 13:45:00,17.08,17.09,17.05,17.07,32200.0,13.9409,13.9491,13.9164,13.9328,32200.0
2010-06-29 13:50:00,17.08,17.08,17.04,17.05,30600.0,13.9409,13.9409,13.9083,13.9164,30600.0
2010-06-29 13:55:00,17.06,17.14,17.06,17.12,60400.0,13.9246,13.9899,13.9246,13.9736,60400.0
2010-06-29 14:00:00,17.11,17.11,17.07,17.1,35500.0,13.9654,13.9654,13.9328,13.9573,35500.0
2010-06-29 14:05:00,17.09,17.15,17.09,17.13,55100.0,13.9491,13.9981,13.9491,13.9817,55100.0
2010-06-29 14:10:00,17.12,17.16,17.12,17.13,32900.0,13.9736,14.0062,13.9736,13.9817,32900.0
2010-06-29 14:15:00,17.14,17.16,17.1,17.12,40900.0,13.9899,14.0062,13.9573,13.9736,40900.0
2010-06-29 14:20:00,17.12,17.18,17.09,17.17,48300.0,13.9736,14.0226,13.9491,14.0144,48300.0
2010-06-29 14:25:00,17.18,17.2,17.16,17.17,44000.0,14.0226,14.0389,14.0062,14.0144,44000.0
2010-06-29 14:30:00,17.17,17.17,17.11,17.12,55600.0,14.0144,14.0144,13.9654,13.9736,55600.0
2010-06-29 14:35:00,17.11,17.13,17.07,17.08,87700.0,13.9654,13.9817,13.9328,13.9409,87700.0
2010-06-29 14:40:00,17.08,17.1,17.07,17.1,27000.0,13.9409,13.9573,13.9328,13.9573,27000.0
2010-06-29 14:45:00,17.1,17.11,17.07,17.08,44300.0,13.9573,13.9654,13.9328,13.9409,44300.0
2010-06-29 14:50:00,17.08,17.17,17.05,17.13,76800.0,13.9409,14.0144,13.9164,13.9817,76800.0
2010-06-29 14:55:00,17.13,17.14,17.07,17.08,93900.0,13.9817,13.9899,13.9328,13.9409,93900.0
2010-06-29 15:00:00,17.08,17.11,17.06,17.11,65300.0,13.9409,13.9654,13.9246,13.9654,65300.0
2010-06-29 15:05:00,17.08,17.16,17.08,17.1,76500.0,13.9409,14.0062,13.9409,13.9573,76500.0
2010-06-29 15:10:00,17.09,17.11,17.05,17.08,86600.0,13.9491,13.9654,13.9164,13.9409,86600.0
2010-06-29 15:15:00,17.08,17.13,17.03,17.04,105900.0,13.9409,13.9817,13.9001,13.9083,105900.0
2010-06-29 15:20:00,17.03,17.04,16.95,17.01,129600.0,13.9001,13.9083,13.8348,13.8838,129600.0
2010-06-29 15:25:00,17.02,17.02,16.95,16.96,96400.0,13.892,13.892,13.8348,13.843,96400.0
2010-06-29 15:30:00,16.96,17.04,16.92,17.02,89500.0,13.843,13.9083,13.8103,13.892,89500.0
2010-06-29 15:35:00,17.02,17.06,17.0,17.02,67700.0,13.892,13.9246,13.8756,13.892,67700.0
2010-06-29 15:40:00,17.03,17.04,16.98,16.99,124700.0,13.9001,13.9083,13.8593,13.8675,124700.0
2010-06-29 15:45:00,16.98,16.98,16.86,16.91,231700.0,13.8593,13.8593,13.7614,13.8022,231700.0
2010-06-29 15:50:00,16.9,17.01,16.86,17.0,190400.0,13.794,13.8838,13.7614,13.8756,190400.0
2010-06-29 15:55:00,17.01,17.03,17.0,17.02,197800.0,13.8838,13.9001,13.8756,13.892,197800.0
2010-06-30 09:30:00,17.01,17.08,16.82,16.96,102300.0,13.8838,13.9409,13.7287,13.843,102300.0
2010-06-30 09:35:00,16.96,17.1,16.93,17.06,82300.0,13.843,13.9573,13.8185,13.9246,82300.0
2010-06-30 09:40:00,17.05,17.22,17.05,17.16,159900.0,13.9164,14.0552,13.9164,14.0062,159900.0
2010-06-30 09:45:00,17.17,17.2,17.11,17.2,138100.0,14.0144,14.0389,13.9654,14.0389,138100.0
2010-06-30 09:50:00,17.2,17.25,17.16,17.18,89100.0,14.0389,14.0797,14.0062,14.0226,89100.0
2010-06-30 09:55:00,17.18,17.18,17.11,17.16,185800.0,14.0226,14.0226,13.9654,14.0062,185800.0
2010-06-30 10:00:00,17.16,17.22,17.14,17.19,71500.0,14.0062,14.0552,13.9899,14.0307,71500.0
2010-06-30 10:05:00,17.19,17.25,17.15,17.2,86100.0,14.0307,14.0797,13.9981,14.0389,86100.0
2010-06-30 10:10:00,17.2,17.24,17.16,17.23,59900.0,14.0389,14.0715,14.0062,14.0634,59900.0
2010-06-30 10:15:00,17.23,17.24,17.19,17.2,65500.0,14.0634,14.0715,14.0307,14.0389,65500.0
2010-06-30 10:20:00,17.21,17.24,17.18,17.22,126600.0,14.047,14.0715,14.0226,14.0552,126600.0
2010-06-30 10:25:00,17.24,17.25,17.19,17.21,52200.0,14.0715,14.0797,14.0307,14.047,52200.0
2010-06-30 10:30:00,17.2,17.26,17.19,17.22,64100.0,14.0389,14.0879,14.0307,14.0552,64100.0
2010-06-30 10:35:00,17.22,17.3,17.22,17.27,53800.0,14.0552,14.1205,14.0552,14.096,53800.0
2010-06-30 10:40:00,17.28,17.29,17.24,17.26,100000.0,14.1042,14.1123,14.0715,14.0879,100000.0
2010-06-30 10:45:00,17.27,17.32,17.27,17.28,79000.0,14.096,14.1368,14.096,14.1042,79000.0
2010-06-30 10:50:00,17.28,17.32,17.25,17.31,86600.0,14.1042,14.1368,14.0797,14.1287,86600.0
2010-06-30 10:55:00,17.31,17.31,17.18,17.19,89200.0,14.1287,14.1287,14.0226,14.0307,89200.0
2010-06-30 11:00:00,17.2,17.23,17.17,17.22,156200.0,14.0389,14.0634,14.0144,14.0552,156200.0
2010-06-30 11:05:00,17.22,17.27,17.21,17.25,128500.0,14.0552,14.096,14.047,14.0797,128500.0
2010-06-30 11:10:00,17.26,17.32,17.25,17.32,101900.0,14.0879,14.1368,14.0797,14.1368,101900.0
2010-06-30 11:15:00,17.31,17.41,17.31,17.39,148800.0,14.1287,14.2103,14.1287,14.194,148800.0
2010-06-30 11:20:00,17.39,17.42,17.35,17.41,124800.0,14.194,14.2184,14.1613,14.2103,124800.0
2010-06-30 11:25:00,17.41,17.48,17.41,17.45,93000.0,14.2103,14.2674,14.2103,14.2429,93000.0
2010-06-30 11:30:00,17.45,17.53,17.44,17.52,97700.0,14.2429,14.3082,14.2348,14.3001,97700.0
2010-06-30 11:35:00,17.51,17.56,17.47,17.55,80600.0,14.2919,14.3327,14.2593,14.3246,80600.0
2010-06-30 11:40:00,17.55,17.59,17.54,17.57,93200.0,14.3246,14.3572,14.3164,14.3409,93200.0
2010-06-30 11:45:00,17.57,17.59,17.54,17.57,81300.0,14.3409,14.3572,14.3164,14.3409,81300.0
2010-06-30 11:50:00,17.57,17.6,17.54,17.54,113400.0,14.3409,14.3654,14.3164,14.3164,113400.0
2010-06-30 11:55:00,17.54,17.57,17.48,17.48,47700.0,14.3164,14.3409,14.2674,14.2674,47700.0
2010-06-30 12:00:00,17.48,17.51,17.45,17.48,37300.0,14.2674,14.2919,14.2429,14.2674,37300.0
2010-06-30 12:05:00,17.49,17.51,17.46,17.51,34300.0,14.2756,14.2919,14.2511,14.2919,34300.0
2010-06-30 12:10:00,17.5,17.52,17.5,17.51,14800.0,14.2837,14.3001,14.2837,14.2919,14800.0
2010-06-30 12:15:00,17.51,17.53,17.5,17.51,13900.0,14.2919,14.3082,14.2837,14.2919,13900.0
2010-06-30 12:20:00,17.52,17.52,17.47,17.47,60800.0,14.3001,14.3001,14.2593,14.2593,60800.0
2010-06-30 12:25:00,17.48,17.6,17.41,17.41,488400.0,14.2674,14.3654,14.2103,14.2103,488400.0
2010-06-30 12:30:00,17.41,17.42,17.37,17.42,52100.0,14.2103,14.2184,14.1776,14.2184,52100.0
2010-06-30 12:35:00,17.42,17.42,17.36,17.38,48100.0,14.2184,14.2184,14.1695,14.1858,48100.0
2010-06-30 12:40:00,17.38,17.39,17.29,17.3,130300.0,14.1858,14.194,14.1123,14.1205,130300.0
2010-06-30 12:45:00,17.28,17.32,17.27,17.32,87200.0,14.1042,14.1368,14.096,14.1368,87200.0
2010-06-30 12:50:00,17.32,17.36,17.31,17.36,9000.0,14.1368,14.1695,14.1287,14.1695,9000.0
2010-06-30 12:55:00,17.36,17.39,17.36,17.36,16100.0,14.1695,14.194,14.1695,14.1695,16100.0
2010-06-30 13:00:00,17.36,17.37,17.36,17.36,4800.0,14.1695,14.1776,14.1695,14.1695,4800.0
2010-06-30 13:05:00,17.37,17.37,17.34,17.35,127500.0,14.1776,14.1776,14.1531,14.1613,127500.0
2010-06-30 13:10:00,17.36,17.4,17.36,17.38,13300.0,14.1695,14.2021,14.1695,14.1858,13300.0
2010-06-30 13:15:00,17.38,17.38,17.34,17.38,20100.0,14.1858,14.1858,14.1531,14.1858,20100.0
2010-06-30 13:20:00,17.37,17.42,17.36,17.41,9800.0,14.1776,14.2184,14.1695,14.2103,9800.0
2010-06-30 13:25:00,17.41,17.41,17.37,17.38,11500.0,14.2103,14.2103,14.1776,14.1858,11500.0
2010-06-30 13:30:00,17.38,17.39,17.34,17.35,93900.0,14.1858,14.194,14.1531,14.1613,93900.0
2010-06-30 13:35:00,17.36,17.4,17.36,17.36,20800.0,14.1695,14.2021,14.1695,14.1695,20800.0
2010-06-30 13:40:00,17.36,17.36,17.3,17.3,59400.0,14.1695,14.1695,14.1205,14.1205,59400.0
2010-06-30 13:45:00,17.31,17.36,17.31,17.32,26400.0,14.1287,14.1695,14.1287,14.1368,26400.0
2010-06-30 13:50:00,17.31,17.31,17.26,17.28,47700.0,14.1287,14.1287,14.0879,14.1042,47700.0
2010-06-30 13:55:00,17.29,17.3,17.26,17.26,46100.0,14.1123,14.1205,14.0879,14.0879,46100.0
2010-06-30 14:00:00,17.26,17.31,17.24,17.24,59000.0,14.0879,14.1287,14.0715,14.0715,59000.0
2010-06-30 14:05:00,17.25,17.26,17.13,17.17,181500.0,14.0797,14.0879,13.9817,14.0144,181500.0
2010-06-30 14:10:00,17.18,17.21,17.13,17.14,67300.0,14.0226,14.047,13.9817,13.9899,67300.0
2010-06-30 14:15:00,17.15,17.19,17.14,17.14,42000.0,13.9981,14.0307,13.9899,13.9899,42000.0
2010-06-30 14:20:00,17.14,17.16,17.02,17.07,171200.0,13.9899,14.0062,13.892,13.9328,171200.0
2010-06-30 14:25:00,17.06,17.09,17.04,17.06,114000.0,13.9246,13.9491,13.9083,13.9246,114000.0
2010-06-30 14:30:00,17.07,17.1,17.03,17.07,92200.0,13.9328,13.9573,13.9001,13.9328,92200.0
2010-06-30 14:35:00,17.08,17.12,17.05,17.07,145700.0,13.9409,13.9736,13.9164,13.9328,145700.0
2010-06-30 14:40:00,17.07,17.08,16.97,17.03,144900.0,13.9328,13.9409,13.8511,13.9001,144900.0
2010-06-30 14:45:00,17.04,17.11,16.98,17.1,128500.0,13.9083,13.9654,13.8593,13.9573,128500.0
2010-06-30 14:50:00,17.09,17.1,17.06,17.08,48400.0,13.9491,13.9573,13.9246,13.9409,48400.0
2010-06-30 14:55:00,17.08,17.08,17.04,17.04,43300.0,13.9409,13.9409,13.9083,13.9083,43300.0
2010-06-30 15:00:00,17.05,17.07,17.02,17.07,53400.0,13.9164,13.9328,13.892,13.9328,53400.0
2010-06-30 15:05:00,17.07,17.09,17.06,17.06,55700.0,13.9328,13.9491,13.9246,13.9246,55700.0
2010-06-30 15:10:00,17.07,17.07,17.02,17.05,69500.0,13.9328,13.9328,13.892,13.9164,69500.0
2010-06-30 15:15:00,17.04,17.04,16.99,17.04,70900.0,13.9083,13.9083,13.8675,13.9083,70900.0
2010-06-30 15:20:00,17.03,17.08,16.99,16.99,144500.0,13.9001,13.9409,13.8675,13.8675,144500.0
2010-06-30 15:25:00,16.98,16.99,16.91,16.94,121800.0,13.8593,13.8675,13.8022,13.8267,121800.0
2010-06-30 15:30:00,16.94,16.95,16.88,16.89,149500.0,13.8267,13.8348,13.7777,13.7859,149500.0
2010-06-30 15:35:00,16.9,16.92,16.84,16.84,154300.0,13.794,13.8103,13.745,13.745,154300.0
2010-06-30 15:40:00,16.84,16.85,16.77,16.77,232900.0,13.745,13.7532,13.6879,13.6879,232900.0
2010-06-30 15:45:00,16.77,16.83,16.74,16.82,199200.0,13.6879,13.7369,13.6634,13.7287,199200.0
2010-06-30 15:50:00,16.82,16.85,16.79,16.81,138700.0,13.7287,13.7532,13.7042,13.7206,138700.0
2010-06-30 15:55:00,16.81,16.81,16.76,16.79,294800.0,13.7206,13.7206,13.6797,13.7042,294800.0
2010-07-01 09:30:00,16.86,16.97,16.8,16.92,72800.0,13.7614,13.8511,13.7124,13.8103,72800.0
2010-07-01 09:35:00,16.92,17.01,16.85,16.89,126100.0,13.8103,13.8838,13.7532,13.7859,126100.0
2010-07-01 09:40:00,16.89,16.89,16.8,16.81,123200.0,13.7859,13.7859,13.7124,13.7206,123200.0
2010-07-01 09:45:00,16.81,16.81,16.7,16.73,147700.0,13.7206,13.7206,13.6308,13.6553,147700.0
2010-07-01 09:50:00,16.73,16.76,16.68,16.7,111500.0,13.6553,13.6797,13.6144,13.6308,111500.0
2010-07-01 09:55:00,16.7,16.71,16.65,16.67,111700.0,13.6308,13.6389,13.59,13.6063,111700.0
2010-07-01 10:00:00,16.66,16.67,16.36,16.38,266500.0,13.5981,13.6063,13.3533,13.3696,266500.0
2010-07-01 10:05:00,16.38,16.47,16.36,16.46,261500.0,13.3696,13.443,13.3533,13.4349,261500.0
2010-07-01 10:10:00,16.46,16.48,16.32,16.36,125700.0,13.4349,13.4512,13.3206,13.3533,125700.0
2010-07-01 10:15:00,16.37,16.44,16.31,16.39,203800.0,13.3614,13.4186,13.3124,13.3777,203800.0
2010-07-01 10:20:00,16.39,16.45,16.38,16.45,192600.0,13.3777,13.4267,13.3696,13.4267,192600.0
2010-07-01 10:25:00,16.45,16.45,16.39,16.4,98100.0,13.4267,13.4267,13.3777,13.3859,98100.0
2010-07-01 10:30:00,16.41,16.43,16.29,16.31,170100.0,13.3941,13.4104,13.2961,13.3124,170100.0
2010-07-01 10:35:00,16.3,16.31,16.16,16.19,174900.0,13.3043,13.3124,13.19,13.2145,174900.0
2010-07-01 10:40:00,16.19,16.2,16.1,16.18,214100.0,13.2145,13.2227,13.141,13.2063,214100.0
2010-07-01 10:45:00,16.18,16.31,16.17,16.29,126500.0,13.2063,13.3124,13.1982,13.2961,126500.0
2010-07-01 10:50:00,16.3,16.31,16.18,16.3,125100.0,13.3043,13.3124,13.2063,13.3043,125100.0
2010-07-01 10:55:00,16.29,16.37,16.29,16.31,102100.0,13.2961,13.3614,13.2961,13.3124,102100.0
2010-07-01 11:00:00,16.31,16.38,16.23,16.37,62000.0,13.3124,13.3696,13.2472,13.3614,62000.0
2010-07-01 11:05:00,16.38,16.38,16.29,16.32,52800.0,13.3696,13.3696,13.2961,13.3206,52800.0
2010-07-01 11:10:00,16.33,16.41,16.32,16.33,72900.0,13.3288,13.3941,13.3206,13.3288,72900.0
2010-07-01 11:15:00,16.33,16.42,16.33,16.42,86700.0,13.3288,13.4022,13.3288,13.4022,86700.0
2010-07-01 11:20:00,16.43,16.5,16.42,16.5,99100.0,13.4104,13.4675,13.4022,13.4675,99100.0
2010-07-01 11:25:00,16.5,16.65,16.49,16.65,249400.0,13.4675,13.59,13.4594,13.59,249400.0
2010-07-01 11:30:00,16.64,16.71,16.6,16.71,234700.0,13.5818,13.6389,13.5491,13.6389,234700.0
2010-07-01 11:35:00,16.7,16.76,16.7,16.74,140800.0,13.6308,13.6797,13.6308,13.6634,140800.0
2010-07-01 11:40:00,16.74,16.75,16.66,16.72,131500.0,13.6634,13.6716,13.5981,13.6471,131500.0
2010-07-01 11:45:00,16.71,16.77,16.71,16.71,87500.0,13.6389,13.6879,13.6389,13.6389,87500.0
2010-07-01 11:50:00,16.71,16.71,16.65,16.66,75900.0,13.6389,13.6389,13.59,13.5981,75900.0
2010-07-01 11:55:00,16.65,16.67,16.61,16.66,88600.0,13.59,13.6063,13.5573,13.5981,88600.0
2010-07-01 12:00:00,16.66,16.68,16.56,16.56,142500.0,13.5981,13.6144,13.5165,13.5165,142500.0
2010-07-01 12:05:00,16.56,16.58,16.55,16.57,67000.0,13.5165,13.5328,13.5083,13.5247,67000.0
2010-07-01 12:10:00,16.56,16.62,16.55,16.6,32600.0,13.5165,13.5655,13.5083,13.5491,32600.0
2010-07-01 12:15:00,16.61,16.64,16.61,16.64,44900.0,13.5573,13.5818,13.5573,13.5818,44900.0
2010-07-01 12:20:00,16.64,16.71,16.63,16.65,227200.0,13.5818,13.6389,13.5736,13.59,227200.0
2010-07-01 12:25:00,16.65,16.75,16.65,16.72,75300.0,13.59,13.6716,13.59,13.6471,75300.0
2010-07-01 12:30:00,16.71,16.79,16.7,16.79,98800.0,13.6389,13.7042,13.6308,13.7042,98800.0
2010-07-01 12:35:00,16.79,16.85,16.76,16.84,46600.0,13.7042,13.7532,13.6797,13.745,46600.0
2010-07-01 12:40:00,16.84,16.95,16.83,16.91,124200.0,13.745,13.8348,13.7369,13.8022,124200.0
2010-07-01 12:45:00,16.9,16.91,16.83,16.84,75100.0,13.794,13.8022,13.7369,13.745,75100.0
2010-07-01 12:50:00,16.84,16.89,16.82,16.82,83100.0,13.745,13.7859,13.7287,13.7287,83100.0
2010-07-01 12:55:00,16.82,16.82,16.78,16.8,67900.0,13.7287,13.7287,13.6961,13.7124,67900.0
2010-07-01 13:00:00,16.8,16.8,16.76,16.76,29900.0,13.7124,13.7124,13.6797,13.6797,29900.0
2010-07-01 13:05:00,16.77,16.83,16.75,16.82,80300.0,13.6879,13.7369,13.6716,13.7287,80300.0
2010-07-01 13:10:00,16.83,16.84,16.77,16.79,69700.0,13.7369,13.745,13.6879,13.7042,69700.0
2010-07-01 13:15:00,16.79,16.9,16.79,16.9,70100.0,13.7042,13.794,13.7042,13.794,70100.0
2010-07-01 13:20:00,16.9,16.9,16.83,16.83,34400.0,13.794,13.794,13.7369,13.7369,34400.0
2010-07-01 13:25:00,16.83,16.84,16.75,16.76,32500.0,13.7369,13.745,13.6716,13.6797,32500.0
2010-07-01 13:30:00,16.76,16.86,16.75,16.85,65600.0,13.6797,13.7614,13.6716,13.7532,65600.0
2010-07-01 13:35:00,16.85,16.86,16.81,16.86,42900.0,13.7532,13.7614,13.7206,13.7614,42900.0
2010-07-01 13:40:00,16.87,16.87,16.78,16.8,47000.0,13.7695,13.7695,13.6961,13.7124,47000.0
2010-07-01 13:45:00,16.81,16.82,16.73,16.77,37000.0,13.7206,13.7287,13.6553,13.6879,37000.0
2010-07-01 13:50:00,16.77,16.81,16.76,16.79,44800.0,13.6879,13.7206,13.6797,13.7042,44800.0
2010-07-01 13:55:00,16.79,16.83,16.78,16.8,29800.0,13.7042,13.7369,13.6961,13.7124,29800.0
2010-07-01 14:00:00,16.8,16.88,16.79,16.87,69300.0,13.7124,13.7777,13.7042,13.7695,69300.0
2010-07-01 14:05:00,16.87,16.88,16.85,16.85,47000.0,13.7695,13.7777,13.7532,13.7532,47000.0
2010-07-01 14:10:00,16.85,16.95,16.85,16.94,50400.0,13.7532,13.8348,13.7532,13.8267,50400.0
2010-07-01 14:15:00,16.94,17.0,16.92,16.92,47900.0,13.8267,13.8756,13.8103,13.8103,47900.0
2010-07-01 14:20:00,16.91,16.91,16.85,16.89,28500.0,13.8022,13.8022,13.7532,13.7859,28500.0
2010-07-01 14:25:00,16.9,16.91,16.82,16.83,40700.0,13.794,13.8022,13.7287,13.7369,40700.0
2010-07-01 14:30:00,16.83,16.84,16.77,16.8,59300.0,13.7369,13.745,13.6879,13.7124,59300.0
2010-07-01 14:35:00,16.79,16.82,16.71,16.73,79400.0,13.7042,13.7287,13.6389,13.6553,79400.0
2010-07-01 14:40:00,16.74,16.74,16.64,16.72,120000.0,13.6634,13.6634,13.5818,13.6471,120000.0
2010-07-01 14:45:00,16.72,16.78,16.71,16.75,70700.0,13.6471,13.6961,13.6389,13.6716,70700.0
2010-07-01 14:50:00,16.76,16.77,16.69,16.75,64400.0,13.6797,13.6879,13.6226,13.6716,64400.0
2010-07-01 14:55:00,16.75,16.77,16.72,16.77,54500.0,13.6716,13.6879,13.6471,13.6879,54500.0
2010-07-01 15:00:00,16.76,16.85,16.76,16.8,147900.0,13.6797,13.7532,13.6797,13.7124,147900.0
2010-07-01 15:05:00,16.81,16.85,16.79,16.83,45800.0,13.7206,13.7532,13.7042,13.7369,45800.0
2010-07-01 15:10:00,16.84,16.84,16.77,16.79,61900.0,13.745,13.745,13.6879,13.7042,61900.0
2010-07-01 15:15:00,16.79,16.8,16.75,16.76,60300.0,13.7042,13.7124,13.6716,13.6797,60300.0
2010-07-01 15:20:00,16.76,16.78,16.7,16.75,41300.0,13.6797,13.6961,13.6308,13.6716,41300.0
2010-07-01 15:25:00,16.76,16.84,16.73,16.82,97800.0,13.6797,13.745,13.6553,13.7287,97800.0
2010-07-01 15:30:00,16.83,16.83,16.75,16.8,354800.0,13.7369,13.7369,13.6716,13.7124,354800.0
2010-07-01 15:35:00,16.8,16.82,16.76,16.77,129300.0,13.7124,13.7287,13.6797,13.6879,129300.0
2010-07-01 15:40:00,16.77,16.78,16.71,16.75,111000.0,13.6879,13.6961,13.6389,13.6716,111000.0
2010-07-01 15:45:00,16.74,16.76,16.68,16.69,127200.0,13.6634,13.6797,13.6144,13.6226,127200.0
2010-07-01 15:50:00,16.68,16.75,16.66,16.74,167000.0,13.6144,13.6716,13.5981,13.6634,167000.0
2010-07-01 15:55:00,16.75,16.78,16.68,16.69,251400.0,13.6716,13.6961,13.6144,13.6226,251400.0
2010-07-02 09:30:00,16.78,16.81,16.61,16.7,57100.0,13.6961,13.7206,13.5573,13.6308,57100.0
2010-07-02 09:35:00,16.71,16.81,16.68,16.72,73900.0,13.6389,13.7206,13.6144,13.6471,73900.0
2010-07-02 09:40:00,16.73,16.77,16.55,16.57,70800.0,13.6553,13.6879,13.5083,13.5247,70800.0
2010-07-02 09:45:00,16.58,16.64,16.52,16.53,61600.0,13.5328,13.5818,13.4839,13.492,61600.0
2010-07-02 09:50:00,16.53,16.61,16.47,16.57,72400.0,13.492,13.5573,13.443,13.5247,72400.0
2010-07-02 09:55:00,16.56,16.71,16.55,16.67,62100.0,13.5165,13.6389,13.5083,13.6063,62100.0
2010-07-02 10:00:00,16.67,16.67,16.57,16.58,69100.0,13.6063,13.6063,13.5247,13.5328,69100.0
2010-07-02 10:05:00,16.57,16.71,16.57,16.67,57100.0,13.5247,13.6389,13.5247,13.6063,57100.0
2010-07-02 10:10:00,16.67,16.71,16.66,16.7,35900.0,13.6063,13.6389,13.5981,13.6308,35900.0
2010-07-02 10:15:00,16.7,16.79,16.69,16.75,43100.0,13.6308,13.7042,13.6226,13.6716,43100.0
2010-07-02 10:20:00,16.76,16.82,16.73,16.79,38700.0,13.6797,13.7287,13.6553,13.7042,38700.0
2010-07-02 10:25:00,16.78,16.78,16.68,16.71,38800.0,13.6961,13.6961,13.6144,13.6389,38800.0
2010-07-02 10:30:00,16.7,16.75,16.68,16.75,28700.0,13.6308,13.6716,13.6144,13.6716,28700.0
2010-07-02 10:35:00,16.75,16.76,16.69,16.75,24800.0,13.6716,13.6797,13.6226,13.6716,24800.0
2010-07-02 10:40:00,16.76,16.8,16.72,16.72,132400.0,13.6797,13.7124,13.6471,13.6471,132400.0
2010-07-02 10:45:00,16.72,16.78,16.71,16.78,20100.0,13.6471,13.6961,13.6389,13.6961,20100.0
2010-07-02 10:50:00,16.77,16.77,16.68,16.72,23100.0,13.6879,13.6879,13.6144,13.6471,23100.0
2010-07-02 10:55:00,16.7,16.71,16.64,16.64,32100.0,13.6308,13.6389,13.5818,13.5818,32100.0
2010-07-02 11:00:00,16.65,16.67,16.6,16.61,31900.0,13.59,13.6063,13.5491,13.5573,31900.0
2010-07-02 11:05:00,16.61,16.65,16.61,16.64,15600.0,13.5573,13.59,13.5573,13.5818,15600.0
2010-07-02 11:10:00,16.64,16.68,16.63,16.68,16000.0,13.5818,13.6144,13.5736,13.6144,16000.0
2010-07-02 11:15:00,16.68,16.69,16.58,16.58,33000.0,13.6144,13.6226,13.5328,13.5328,33000.0
2010-07-02 11:20:00,16.58,16.6,16.56,16.59,51400.0,13.5328,13.5491,13.5165,13.541,51400.0
2010-07-02 11:25:00,16.59,16.61,16.57,16.58,35200.0,13.541,13.5573,13.5247,13.5328,35200.0
2010-07-02 11:30:00,16.59,16.63,16.59,16.6,51500.0,13.541,13.5736,13.541,13.5491,51500.0
2010-07-02 11:35:00,16.59,16.59,16.5,16.5,43100.0,13.541,13.541,13.4675,13.4675,43100.0
2010-07-02 11:40:00,16.5,16.51,16.47,16.5,34100.0,13.4675,13.4757,13.443,13.4675,34100.0
2010-07-02 11:45:00,16.5,16.54,16.49,16.53,21500.0,13.4675,13.5002,13.4594,13.492,21500.0
2010-07-02 11:50:00,16.53,16.55,16.5,16.53,41900.0,13.492,13.5083,13.4675,13.492,41900.0
2010-07-02 11:55:00,16.51,16.51,16.44,16.49,18200.0,13.4757,13.4757,13.4186,13.4594,18200.0
2010-07-02 12:00:00,16.49,16.5,16.46,16.48,29300.0,13.4594,13.4675,13.4349,13.4512,29300.0
2010-07-02 12:05:00,16.48,16.5,16.44,16.49,42600.0,13.4512,13.4675,13.4186,13.4594,42600.0
2010-07-02 12:10:00,16.5,16.52,16.47,16.5,52700.0,13.4675,13.4839,13.443,13.4675,52700.0
2010-07-02 12:15:00,16.5,16.5,16.39,16.4,45400.0,13.4675,13.4675,13.3777,13.3859,45400.0
2010-07-02 12:20:00,16.41,16.5,16.38,16.45,93800.0,13.3941,13.4675,13.3696,13.4267,93800.0
2010-07-02 12:25:00,16.46,16.52,16.45,16.5,22900.0,13.4349,13.4839,13.4267,13.4675,22900.0
2010-07-02 12:30:00,16.5,16.56,16.48,16.56,18500.0,13.4675,13.5165,13.4512,13.5165,18500.0
2010-07-02 12:35:00,16.55,16.55,16.46,16.49,15900.0,13.5083,13.5083,13.4349,13.4594,15900.0
2010-07-02 12:40:00,16.5,16.52,16.44,16.44,32300.0,13.4675,13.4839,13.4186,13.4186,32300.0
2010-07-02 12:45:00,16.44,16.47,16.42,16.47,28300.0,13.4186,13.443,13.4022,13.443,28300.0
2010-07-02 12:50:00,16.46,16.47,16.38,16.38,23100.0,13.4349,13.443,13.3696,13.3696,23100.0
2010-07-02 12:55:00,16.38,16.39,16.35,16.36,33700.0,13.3696,13.3777,13.3451,13.3533,33700.0
2010-07-02 13:00:00,16.36,16.36,16.3,16.31,47400.0,13.3533,13.3533,13.3043,13.3124,47400.0
2010-07-02 13:05:00,16.31,16.42,16.3,16.41,46300.0,13.3124,13.4022,13.3043,13.3941,46300.0
2010-07-02 13:10:00,16.42,16.45,16.41,16.43,13000.0,13.4022,13.4267,13.3941,13.4104,13000.0
2010-07-02 13:15:00,16.44,16.47,16.44,16.47,13200.0,13.4186,13.443,13.4186,13.443,13200.0
2010-07-02 13:20:00,16.47,16.48,16.42,16.45,16700.0,13.443,13.4512,13.4022,13.4267,16700.0
2010-07-02 13:25:00,16.46,16.48,16.39,16.39,24900.0,13.4349,13.4512,13.3777,13.3777,24900.0
2010-07-02 13:30:00,16.39,16.48,16.39,16.48,16500.0,13.3777,13.4512,13.3777,13.4512,16500.0
2010-07-02 13:35:00,16.48,16.5,16.45,16.46,19000.0,13.4512,13.4675,13.4267,13.4349,19000.0
2010-07-02 13:40:00,16.46,16.46,16.4,16.4,67000.0,13.4349,13.4349,13.3859,13.3859,67000.0
2010-07-02 13:45:00,16.4,16.47,16.4,16.46,42200.0,13.3859,13.443,13.3859,13.4349,42200.0
2010-07-02 13:50:00,16.46,16.49,16.45,16.45,24400.0,13.4349,13.4594,13.4267,13.4267,24400.0
2010-07-02 13:55:00,16.45,16.52,16.45,16.52,20700.0,13.4267,13.4839,13.4267,13.4839,20700.0
2010-07-02 14:00:00,16.52,16.56,16.51,16.54,21300.0,13.4839,13.5165,13.4757,13.5002,21300.0
2010-07-02 14:05:00,16.53,16.55,16.48,16.49,25200.0,13.492,13.5083,13.4512,13.4594,25200.0
2010-07-02 14:10:00,16.49,16.51,16.46,16.5,20600.0,13.4594,13.4757,13.4349,13.4675,20600.0
2010-07-02 14:15:00,16.5,16.58,16.5,16.57,25000.0,13.4675,13.5328,13.4675,13.5247,25000.0
2010-07-02 14:20:00,16.57,16.57,16.52,16.53,32800.0,13.5247,13.5247,13.4839,13.492,32800.0
2010-07-02 14:25:00,16.54,16.55,16.5,16.51,29600.0,13.5002,13.5083,13.4675,13.4757,29600.0
2010-07-02 14:30:00,16.52,16.52,16.49,16.49,27000.0,13.4839,13.4839,13.4594,13.4594,27000.0
2010-07-02 14:35:00,16.48,16.55,16.48,16.53,14800.0,13.4512,13.5083,13.4512,13.492,14800.0
2010-07-02 14:40:00,16.54,16.54,16.51,16.51,12400.0,13.5002,13.5002,13.4757,13.4757,12400.0
2010-07-02 14:45:00,16.51,16.53,16.5,16.51,22600.0,13.4757,13.492,13.4675,13.4757,22600.0
2010-07-02 14:50:00,16.5,16.52,16.48,16.52,18800.0,13.4675,13.4839,13.4512,13.4839,18800.0
2010-07-02 14:55:00,16.52,16.55,16.52,16.55,16900.0,13.4839,13.5083,13.4839,13.5083,16900.0
2010-07-02 15:00:00,16.54,16.57,16.52,16.56,49500.0,13.5002,13.5247,13.4839,13.5165,49500.0
2010-07-02 15:05:00,16.56,16.63,16.56,16.62,55700.0,13.5165,13.5736,13.5165,13.5655,55700.0
2010-07-02 15:10:00,16.62,16.63,16.57,16.58,22800.0,13.5655,13.5736,13.5247,13.5328,22800.0
2010-07-02 15:15:00,16.59,16.61,16.57,16.61,21200.0,13.541,13.5573,13.5247,13.5573,21200.0
2010-07-02 15:20:00,16.61,16.63,16.58,16.6,33500.0,13.5573,13.5736,13.5328,13.5491,33500.0
2010-07-02 15:25:00,16.6,16.66,16.6,16.62,54100.0,13.5491,13.5981,13.5491,13.5655,54100.0
2010-07-02 15:30:00,16.62,16.63,16.6,16.63,27200.0,13.5655,13.5736,13.5491,13.5736,27200.0
2010-07-02 15:35:00,16.63,16.74,16.63,16.74,86300.0,13.5736,13.6634,13.5736,13.6634,86300.0
2010-07-02 15:40:00,16.73,16.74,16.69,16.72,51000.0,13.6553,13.6634,13.6226,13.6471,51000.0
2010-07-02 15:45:00,16.72,16.78,16.72,16.72,88300.0,13.6471,13.6961,13.6471,13.6471,88300.0
2010-07-02 15:50:00,16.73,16.77,16.7,16.72,93300.0,13.6553,13.6879,13.6308,13.6471,93300.0
2010-07-02 15:55:00,16.72,16.72,16.63,16.63,63000.0,13.6471,13.6471,13.5736,13.5736,63000.0
2010-07-06 09:30:00,16.9,17.14,16.88,17.03,123600.0,13.794,13.9899,13.7777,13.9001,123600.0
2010-07-06 09:35:00,17.01,17.04,16.78,16.79,138300.0,13.8838,13.9083,13.6961,13.7042,138300.0
2010-07-06 09:40:00,16.79,16.83,16.72,16.75,126500.0,13.7042,13.7369,13.6471,13.6716,126500.0
2010-07-06 09:45:00,16.75,16.82,16.74,16.8,65500.0,13.6716,13.7287,13.6634,13.7124,65500.0
2010-07-06 09:50:00,16.8,16.84,16.8,16.81,94100.0,13.7124,13.745,13.7124,13.7206,94100.0
2010-07-06 09:55:00,16.8,16.81,16.7,16.71,157900.0,13.7124,13.7206,13.6308,13.6389,157900.0
2010-07-06 10:00:00,16.71,16.84,16.63,16.81,161700.0,13.6389,13.745,13.5736,13.7206,161700.0
2010-07-06 10:05:00,16.82,16.95,16.82,16.91,125700.0,13.7287,13.8348,13.7287,13.8022,125700.0
2010-07-06 10:10:00,16.91,16.96,16.9,16.93,64800.0,13.8022,13.843,13.794,13.8185,64800.0
2010-07-06 10:15:00,16.92,16.95,16.86,16.87,53600.0,13.8103,13.8348,13.7614,13.7695,53600.0
2010-07-06 10:20:00,16.87,16.9,16.86,16.86,36600.0,13.7695,13.794,13.7614,13.7614,36600.0
2010-07-06 10:25:00,16.87,16.97,16.86,16.93,51700.0,13.7695,13.8511,13.7614,13.8185,51700.0
2010-07-06 10:30:00,16.93,16.94,16.88,16.93,49800.0,13.8185,13.8267,13.7777,13.8185,49800.0
2010-07-06 10:35:00,16.94,16.95,16.91,16.92,52100.0,13.8267,13.8348,13.8022,13.8103,52100.0
2010-07-06 10:40:00,16.91,16.92,16.86,16.86,22900.0,13.8022,13.8103,13.7614,13.7614,22900.0
2010-07-06 10:45:00,16.86,16.91,16.84,16.91,75800.0,13.7614,13.8022,13.745,13.8022,75800.0
2010-07-06 10:50:00,16.91,17.0,16.91,16.99,63200.0,13.8022,13.8756,13.8022,13.8675,63200.0
2010-07-06 10:55:00,16.99,17.0,16.9,16.91,37800.0,13.8675,13.8756,13.794,13.8022,37800.0
2010-07-06 11:00:00,16.91,16.96,16.89,16.95,18800.0,13.8022,13.843,13.7859,13.8348,18800.0
2010-07-06 11:05:00,16.95,16.96,16.89,16.92,31700.0,13.8348,13.843,13.7859,13.8103,31700.0
2010-07-06 11:10:00,16.93,16.99,16.9,16.93,36500.0,13.8185,13.8675,13.794,13.8185,36500.0
2010-07-06 11:15:00,16.93,16.95,16.91,16.92,24500.0,13.8185,13.8348,13.8022,13.8103,24500.0
2010-07-06 11:20:00,16.92,16.93,16.91,16.92,21900.0,13.8103,13.8185,13.8022,13.8103,21900.0
2010-07-06 11:25:00,16.92,16.94,16.85,16.86,36600.0,13.8103,13.8267,13.7532,13.7614,36600.0
2010-07-06 11:30:00,16.85,16.9,16.85,16.89,38900.0,13.7532,13.794,13.7532,13.7859,38900.0
2010-07-06 11:35:00,16.9,16.92,16.88,16.91,44000.0,13.794,13.8103,13.7777,13.8022,44000.0
2010-07-06 11:40:00,16.91,16.92,16.86,16.89,30900.0,13.8022,13.8103,13.7614,13.7859,30900.0
2010-07-06 11:45:00,16.9,16.9,16.83,16.85,50400.0,13.794,13.794,13.7369,13.7532,50400.0
2010-07-06 11:50:00,16.85,16.85,16.82,16.82,20200.0,13.7532,13.7532,13.7287,13.7287,20200.0
2010-07-06 11:55:00,16.83,16.86,16.82,16.86,25200.0,13.7369,13.7614,13.7287,13.7614,25200.0
2010-07-06 12:00:00,16.86,16.86,16.83,16.83,29200.0,13.7614,13.7614,13.7369,13.7369,29200.0
2010-07-06 12:05:00,16.83,16.87,16.82,16.84,69600.0,13.7369,13.7695,13.7287,13.745,69600.0
2010-07-06 12:10:00,16.84,16.85,16.76,16.76,44200.0,13.745,13.7532,13.6797,13.6797,44200.0
2010-07-06 12:15:00,16.76,16.79,16.75,16.79,48000.0,13.6797,13.7042,13.6716,13.7042,48000.0
2010-07-06 12:20:00,16.79,16.81,16.74,16.74,48300.0,13.7042,13.7206,13.6634,13.6634,48300.0
2010-07-06 12:25:00,16.74,16.75,16.69,16.7,40300.0,13.6634,13.6716,13.6226,13.6308,40300.0
2010-07-06 12:30:00,16.71,16.71,16.66,16.67,27100.0,13.6389,13.6389,13.5981,13.6063,27100.0
2010-07-06 12:35:00,16.66,16.7,16.65,16.69,49300.0,13.5981,13.6308,13.59,13.6226,49300.0
2010-07-06 12:40:00,16.7,16.7,16.61,16.61,58400.0,13.6308,13.6308,13.5573,13.5573,58400.0
2010-07-06 12:45:00,16.6,16.63,16.59,16.59,66500.0,13.5491,13.5736,13.541,13.541,66500.0
2010-07-06 12:50:00,16.58,16.6,16.55,16.57,110700.0,13.5328,13.5491,13.5083,13.5247,110700.0
2010-07-06 12:55:00,16.56,16.58,16.48,16.54,137300.0,13.5165,13.5328,13.4512,13.5002,137300.0
2010-07-06 13:00:00,16.55,16.58,16.54,16.55,96700.0,13.5083,13.5328,13.5002,13.5083,96700.0
2010-07-06 13:05:00,16.55,16.58,16.52,16.56,134100.0,13.5083,13.5328,13.4839,13.5165,134100.0
2010-07-06 13:10:00,16.56,16.61,16.51,16.51,143800.0,13.5165,13.5573,13.4757,13.4757,143800.0
2010-07-06 13:15:00,16.51,16.52,16.45,16.48,91700.0,13.4757,13.4839,13.4267,13.4512,91700.0
2010-07-06 13:20:00,16.47,16.49,16.45,16.49,24400.0,13.443,13.4594,13.4267,13.4594,24400.0
2010-07-06 13:25:00,16.49,16.52,16.43,16.5,66400.0,13.4594,13.4839,13.4104,13.4675,66400.0
2010-07-06 13:30:00,16.51,16.52,16.47,16.52,52000.0,13.4757,13.4839,13.443,13.4839,52000.0
2010-07-06 13:35:00,16.51,16.51,16.43,16.43,53300.0,13.4757,13.4757,13.4104,13.4104,53300.0
2010-07-06 13:40:00,16.44,16.46,16.35,16.36,73000.0,13.4186,13.4349,13.3451,13.3533,73000.0
2010-07-06 13:45:00,16.37,16.39,16.33,16.36,108000.0,13.3614,13.3777,13.3288,13.3533,108000.0
2010-07-06 13:50:00,16.36,16.39,16.3,16.31,75400.0,13.3533,13.3777,13.3043,13.3124,75400.0
2010-07-06 13:55:00,16.31,16.34,16.28,16.29,57500.0,13.3124,13.3369,13.288,13.2961,57500.0
2010-07-06 14:00:00,16.3,16.36,16.29,16.32,60800.0,13.3043,13.3533,13.2961,13.3206,60800.0
2010-07-06 14:05:00,16.32,16.32,16.23,16.26,53900.0,13.3206,13.3206,13.2472,13.2716,53900.0
2010-07-06 14:10:00,16.26,16.28,16.22,16.24,51100.0,13.2716,13.288,13.239,13.2553,51100.0
2010-07-06 14:15:00,16.24,16.3,16.24,16.27,57200.0,13.2553,13.3043,13.2553,13.2798,57200.0
2010-07-06 14:20:00,16.27,16.31,16.23,16.29,123600.0,13.2798,13.3124,13.2472,13.2961,123600.0
2010-07-06 14:25:00,16.28,16.36,16.28,16.3,65800.0,13.288,13.3533,13.288,13.3043,65800.0
2010-07-06 14:30:00,16.3,16.35,16.3,16.34,84100.0,13.3043,13.3451,13.3043,13.3369,84100.0
2010-07-06 14:35:00,16.35,16.39,16.34,16.37,63500.0,13.3451,13.3777,13.3369,13.3614,63500.0
2010-07-06 14:40:00,16.37,16.37,16.32,16.33,26300.0,13.3614,13.3614,13.3206,13.3288,26300.0
2010-07-06 14:45:00,16.32,16.33,16.27,16.32,45300.0,13.3206,13.3288,13.2798,13.3206,45300.0
2010-07-06 14:50:00,16.33,16.4,16.3,16.39,58400.0,13.3288,13.3859,13.3043,13.3777,58400.0
2010-07-06 14:55:00,16.39,16.39,16.27,16.27,55700.0,13.3777,13.3777,13.2798,13.2798,55700.0
2010-07-06 15:00:00,16.28,16.29,16.25,16.26,74000.0,13.288,13.2961,13.2635,13.2716,74000.0
2010-07-06 15:05:00,16.26,16.27,16.2,16.26,100600.0,13.2716,13.2798,13.2227,13.2716,100600.0
2010-07-06 15:10:00,16.26,16.28,16.21,16.27,86000.0,13.2716,13.288,13.2308,13.2798,86000.0
2010-07-06 15:15:00,16.27,16.3,16.18,16.18,108600.0,13.2798,13.3043,13.2063,13.2063,108600.0
2010-07-06 15:20:00,16.18,16.2,16.14,16.16,100400.0,13.2063,13.2227,13.1737,13.19,100400.0
2010-07-06 15:25:00,16.17,16.25,16.16,16.23,81700.0,13.1982,13.2635,13.19,13.2472,81700.0
2010-07-06 15:30:00,16.22,16.26,16.2,16.23,127900.0,13.239,13.2716,13.2227,13.2472,127900.0
2010-07-06 15:35:00,16.23,16.25,16.21,16.22,101500.0,13.2472,13.2635,13.2308,13.239,101500.0
2010-07-06 15:40:00,16.21,16.3,16.21,16.3,136300.0,13.2308,13.3043,13.2308,13.3043,136300.0
2010-07-06 15:45:00,16.29,16.34,16.26,16.26,128000.0,13.2961,13.3369,13.2716,13.2716,128000.0
2010-07-06 15:50:00,16.27,16.29,16.24,16.24,195300.0,13.2798,13.2961,13.2553,13.2553,195300.0
2010-07-06 15:55:00,16.25,16.33,16.24,16.32,176800.0,13.2635,13.3288,13.2553,13.3206,176800.0
2010-07-07 09:30:00,16.26,16.39,16.17,16.37,134700.0,13.2716,13.3777,13.1982,13.3614,134700.0
2010-07-07 09:35:00,16.35,16.45,16.3,16.35,164300.0,13.3451,13.4267,13.3043,13.3451,164300.0
2010-07-07 09:40:00,16.37,16.43,16.37,16.43,152600.0,13.3614,13.4104,13.3614,13.4104,152600.0
2010-07-07 09:45:00,16.44,16.47,16.41,16.47,93100.0,13.4186,13.443,13.3941,13.443,93100.0
2010-07-07 09:50:00,16.47,16.56,16.47,16.49,75600.0,13.443,13.5165,13.443,13.4594,75600.0
2010-07-07 09:55:00,16.5,16.56,16.49,16.5,81800.0,13.4675,13.5165,13.4594,13.4675,81800.0
2010-07-07 10:00:00,16.5,16.63,16.5,16.61,60000.0,13.4675,13.5736,13.4675,13.5573,60000.0
2010-07-07 10:05:00,16.61,16.61,16.52,16.55,45000.0,13.5573,13.5573,13.4839,13.5083,45000.0
2010-07-07 10:10:00,16.56,16.64,16.54,16.6,47600.0,13.5165,13.5818,13.5002,13.5491,47600.0
2010-07-07 10:15:00,16.6,16.61,16.5,16.51,67900.0,13.5491,13.5573,13.4675,13.4757,67900.0
2010-07-07 10:20:00,16.52,16.53,16.5,16.52,40700.0,13.4839,13.492,13.4675,13.4839,40700.0
2010-07-07 10:25:00,16.52,16.53,16.48,16.51,173700.0,13.4839,13.492,13.4512,13.4757,173700.0
2010-07-07 10:30:00,16.52,16.56,16.49,16.54,174500.0,13.4839,13.5165,13.4594,13.5002,174500.0
2010-07-07 10:35:00,16.54,16.65,16.54,16.65,162600.0,13.5002,13.59,13.5002,13.59,162600.0
2010-07-07 10:40:00,16.65,16.71,16.64,16.65,241600.0,13.59,13.6389,13.5818,13.59,241600.0
2010-07-07 10:45:00,16.65,16.78,16.65,16.77,167600.0,13.59,13.6961,13.59,13.6879,167600.0
2010-07-07 10:50:00,16.77,16.84,16.74,16.81,119600.0,13.6879,13.745,13.6634,13.7206,119600.0
2010-07-07 10:55:00,16.81,16.81,16.74,16.77,35000.0,13.7206,13.7206,13.6634,13.6879,35000.0
2010-07-07 11:00:00,16.78,16.79,16.73,16.76,45200.0,13.6961,13.7042,13.6553,13.6797,45200.0
2010-07-07 11:05:00,16.76,16.81,16.76,16.8,17700.0,13.6797,13.7206,13.6797,13.7124,17700.0
2010-07-07 11:10:00,16.79,16.84,16.77,16.77,68000.0,13.7042,13.745,13.6879,13.6879,68000.0
2010-07-07 11:15:00,16.77,16.77,16.73,16.73,57400.0,13.6879,13.6879,13.6553,13.6553,57400.0
2010-07-07 11:20:00,16.74,16.77,16.7,16.77,47600.0,13.6634,13.6879,13.6308,13.6879,47600.0
2010-07-07 11:25:00,16.77,16.78,16.71,16.76,63100.0,13.6879,13.6961,13.6389,13.6797,63100.0
2010-07-07 11:30:00,16.77,16.81,16.74,16.8,26100.0,13.6879,13.7206,13.6634,13.7124,26100.0
2010-07-07 11:35:00,16.82,16.85,16.8,16.82,32900.0,13.7287,13.7532,13.7124,13.7287,32900.0
2010-07-07 11:40:00,16.81,16.81,16.74,16.76,36400.0,13.7206,13.7206,13.6634,13.6797,36400.0
2010-07-07 11:45:00,16.75,16.77,16.72,16.73,47700.0,13.6716,13.6879,13.6471,13.6553,47700.0
2010-07-07 11:50:00,16.74,16.78,16.68,16.7,52700.0,13.6634,13.6961,13.6144,13.6308,52700.0
2010-07-07 11:55:00,16.7,16.72,16.67,16.69,34200.0,13.6308,13.6471,13.6063,13.6226,34200.0
2010-07-07 12:00:00,16.69,16.71,16.67,16.71,29200.0,13.6226,13.6389,13.6063,13.6389,29200.0
2010-07-07 12:05:00,16.72,16.74,16.68,16.74,19500.0,13.6471,13.6634,13.6144,13.6634,19500.0
2010-07-07 12:10:00,16.72,16.75,16.71,16.73,27900.0,13.6471,13.6716,13.6389,13.6553,27900.0
2010-07-07 12:15:00,16.74,16.75,16.71,16.71,30500.0,13.6634,13.6716,13.6389,13.6389,30500.0
2010-07-07 12:20:00,16.71,16.73,16.7,16.73,34000.0,13.6389,13.6553,13.6308,13.6553,34000.0
2010-07-07 12:25:00,16.71,16.79,16.71,16.79,47400.0,13.6389,13.7042,13.6389,13.7042,47400.0
2010-07-07 12:30:00,16.8,16.82,16.79,16.81,24500.0,13.7124,13.7287,13.7042,13.7206,24500.0
2010-07-07 12:35:00,16.81,16.83,16.8,16.83,19300.0,13.7206,13.7369,13.7124,13.7369,19300.0
2010-07-07 12:40:00,16.82,16.82,16.8,16.81,21900.0,13.7287,13.7287,13.7124,13.7206,21900.0
2010-07-07 12:45:00,16.81,16.84,16.81,16.82,17700.0,13.7206,13.745,13.7206,13.7287,17700.0
2010-07-07 12:50:00,16.82,16.86,16.81,16.86,18800.0,13.7287,13.7614,13.7206,13.7614,18800.0
2010-07-07 12:55:00,16.86,16.86,16.83,16.83,11700.0,13.7614,13.7614,13.7369,13.7369,11700.0
2010-07-07 13:00:00,16.83,16.86,16.83,16.86,31600.0,13.7369,13.7614,13.7369,13.7614,31600.0
2010-07-07 13:05:00,16.86,16.89,16.85,16.89,16200.0,13.7614,13.7859,13.7532,13.7859,16200.0
2010-07-07 13:10:00,16.89,16.98,16.88,16.98,91100.0,13.7859,13.8593,13.7777,13.8593,91100.0
2010-07-07 13:15:00,16.98,17.03,16.96,17.01,83000.0,13.8593,13.9001,13.843,13.8838,83000.0
2010-07-07 13:20:00,17.02,17.03,16.98,17.03,87700.0,13.892,13.9001,13.8593,13.9001,87700.0
2010-07-07 13:25:00,17.02,17.03,16.99,17.03,113100.0,13.892,13.9001,13.8675,13.9001,113100.0
2010-07-07 13:30:00,17.03,17.03,16.99,16.99,17400.0,13.9001,13.9001,13.8675,13.8675,17400.0
2010-07-07 13:35:00,16.99,17.02,16.99,17.01,47300.0,13.8675,13.892,13.8675,13.8838,47300.0
2010-07-07 13:40:00,17.0,17.02,17.0,17.02,19100.0,13.8756,13.892,13.8756,13.892,19100.0
2010-07-07 13:45:00,17.01,17.04,17.01,17.03,23700.0,13.8838,13.9083,13.8838,13.9001,23700.0
2010-07-07 13:50:00,17.03,17.06,17.0,17.06,49400.0,13.9001,13.9246,13.8756,13.9246,49400.0
2010-07-07 13:55:00,17.06,17.08,17.03,17.06,36400.0,13.9246,13.9409,13.9001,13.9246,36400.0
2010-07-07 14:00:00,17.06,17.08,16.99,17.01,161300.0,13.9246,13.9409,13.8675,13.8838,161300.0
2010-07-07 14:05:00,17.01,17.03,16.99,17.01,89900.0,13.8838,13.9001,13.8675,13.8838,89900.0
2010-07-07 14:10:00,17.01,17.02,16.98,17.01,68100.0,13.8838,13.892,13.8593,13.8838,68100.0
2010-07-07 14:15:00,17.01,17.03,17.01,17.01,74100.0,13.8838,13.9001,13.8838,13.8838,74100.0
2010-07-07 14:20:00,17.01,17.02,17.0,17.01,48600.0,13.8838,13.892,13.8756,13.8838,48600.0
2010-07-07 14:25:00,17.01,17.01,16.98,16.99,62400.0,13.8838,13.8838,13.8593,13.8675,62400.0
2010-07-07 14:30:00,17.0,17.01,16.98,16.99,54800.0,13.8756,13.8838,13.8593,13.8675,54800.0
2010-07-07 14:35:00,16.99,17.02,16.99,17.0,59400.0,13.8675,13.892,13.8675,13.8756,59400.0
2010-07-07 14:40:00,16.99,17.03,16.99,17.02,26300.0,13.8675,13.9001,13.8675,13.892,26300.0
2010-07-07 14:45:00,17.03,17.05,17.01,17.01,69400.0,13.9001,13.9164,13.8838,13.8838,69400.0
2010-07-07 14:50:00,17.01,17.04,17.0,17.04,143600.0,13.8838,13.9083,13.8756,13.9083,143600.0
2010-07-07 14:55:00,17.04,17.09,17.03,17.08,90100.0,13.9083,13.9491,13.9001,13.9409,90100.0
2010-07-07 15:00:00,17.08,17.08,17.05,17.05,68400.0,13.9409,13.9409,13.9164,13.9164,68400.0
2010-07-07 15:05:00,17.04,17.08,17.04,17.08,48800.0,13.9083,13.9409,13.9083,13.9409,48800.0
2010-07-07 15:10:00,17.08,17.09,17.06,17.08,58200.0,13.9409,13.9491,13.9246,13.9409,58200.0
2010-07-07 15:15:00,17.08,17.11,17.08,17.09,58400.0,13.9409,13.9654,13.9409,13.9491,58400.0
2010-07-07 15:20:00,17.09,17.14,17.07,17.13,56800.0,13.9491,13.9899,13.9328,13.9817,56800.0
2010-07-07 15:25:00,17.13,17.18,17.13,17.15,49400.0,13.9817,14.0226,13.9817,13.9981,49400.0
2010-07-07 15:30:00,17.16,17.2,17.14,17.18,180700.0,14.0062,14.0389,13.9899,14.0226,180700.0
2010-07-07 15:35:00,17.18,17.22,17.18,17.2,48300.0,14.0226,14.0552,14.0226,14.0389,48300.0
2010-07-07 15:40:00,17.2,17.24,17.19,17.24,40400.0,14.0389,14.0715,14.0307,14.0715,40400.0
2010-07-07 15:45:00,17.24,17.3,17.23,17.28,116600.0,14.0715,14.1205,14.0634,14.1042,116600.0
2010-07-07 15:50:00,17.28,17.35,17.27,17.35,151500.0,14.1042,14.1613,14.096,14.1613,151500.0
2010-07-07 15:55:00,17.34,17.35,17.28,17.29,209000.0,14.1531,14.1613,14.1042,14.1123,209000.0
2010-07-08 09:30:00,17.4,17.46,17.37,17.45,56300.0,14.2021,14.2511,14.1776,14.2429,56300.0
2010-07-08 09:35:00,17.45,17.52,17.41,17.48,69400.0,14.2429,14.3001,14.2103,14.2674,69400.0
2010-07-08 09:40:00,17.48,17.48,17.25,17.26,87200.0,14.2674,14.2674,14.0797,14.0879,87200.0
2010-07-08 09:45:00,17.27,17.29,17.24,17.26,49900.0,14.096,14.1123,14.0715,14.0879,49900.0
2010-07-08 09:50:00,17.25,17.25,17.14,17.15,68800.0,14.0797,14.0797,13.9899,13.9981,68800.0
2010-07-08 09:55:00,17.15,17.21,17.11,17.19,41000.0,13.9981,14.047,13.9654,14.0307,41000.0
2010-07-08 10:00:00,17.19,17.25,17.19,17.23,32300.0,14.0307,14.0797,14.0307,14.0634,32300.0
2010-07-08 10:05:00,17.22,17.22,17.12,17.15,67100.0,14.0552,14.0552,13.9736,13.9981,67100.0
2010-07-08 10:10:00,17.15,17.16,17.1,17.15,81400.0,13.9981,14.0062,13.9573,13.9981,81400.0
2010-07-08 10:15:00,17.15,17.22,17.15,17.21,56300.0,13.9981,14.0552,13.9981,14.047,56300.0
2010-07-08 10:20:00,17.21,17.28,17.21,17.26,69400.0,14.047,14.1042,14.047,14.0879,69400.0
2010-07-08 10:25:00,17.26,17.28,17.23,17.28,25400.0,14.0879,14.1042,14.0634,14.1042,25400.0
2010-07-08 10:30:00,17.27,17.28,17.24,17.28,25400.0,14.096,14.1042,14.0715,14.1042,25400.0
2010-07-08 10:35:00,17.28,17.28,17.18,17.2,73000.0,14.1042,14.1042,14.0226,14.0389,73000.0
2010-07-08 10:40:00,17.19,17.19,17.1,17.1,88400.0,14.0307,14.0307,13.9573,13.9573,88400.0
2010-07-08 10:45:00,17.1,17.12,17.06,17.12,143100.0,13.9573,13.9736,13.9246,13.9736,143100.0
2010-07-08 10:50:00,17.12,17.21,17.12,17.15,198700.0,13.9736,14.047,13.9736,13.9981,198700.0
2010-07-08 10:55:00,17.15,17.16,17.13,17.14,29900.0,13.9981,14.0062,13.9817,13.9899,29900.0
2010-07-08 11:00:00,17.14,17.15,17.05,17.07,45400.0,13.9899,13.9981,13.9164,13.9328,45400.0
2010-07-08 11:05:00,17.07,17.08,17.02,17.04,66800.0,13.9328,13.9409,13.892,13.9083,66800.0
2010-07-08 11:10:00,17.05,17.05,16.99,16.99,45600.0,13.9164,13.9164,13.8675,13.8675,45600.0
2010-07-08 11:15:00,16.99,17.01,16.97,17.0,58800.0,13.8675,13.8838,13.8511,13.8756,58800.0
2010-07-08 11:20:00,17.0,17.02,16.99,17.02,39700.0,13.8756,13.892,13.8675,13.892,39700.0
2010-07-08 11:25:00,17.02,17.05,16.96,16.97,38300.0,13.892,13.9164,13.843,13.8511,38300.0
2010-07-08 11:30:00,16.98,16.99,16.94,16.95,32300.0,13.8593,13.8675,13.8267,13.8348,32300.0
2010-07-08 11:35:00,16.95,17.01,16.95,16.97,32000.0,13.8348,13.8838,13.8348,13.8511,32000.0
2010-07-08 11:40:00,16.96,16.99,16.9,16.9,39500.0,13.843,13.8675,13.794,13.794,39500.0
2010-07-08 11:45:00,16.9,16.9,16.85,16.86,29200.0,13.794,13.794,13.7532,13.7614,29200.0
2010-07-08 11:50:00,16.86,16.87,16.82,16.84,41400.0,13.7614,13.7695,13.7287,13.745,41400.0
2010-07-08 11:55:00,16.84,16.9,16.84,16.88,21200.0,13.745,13.794,13.745,13.7777,21200.0
2010-07-08 12:00:00,16.88,16.89,16.83,16.87,35100.0,13.7777,13.7859,13.7369,13.7695,35100.0
2010-07-08 12:05:00,16.88,16.88,16.82,16.83,56500.0,13.7777,13.7777,13.7287,13.7369,56500.0
2010-07-08 12:10:00,16.84,16.86,16.82,16.85,26000.0,13.745,13.7614,13.7287,13.7532,26000.0
2010-07-08 12:15:00,16.85,16.92,16.84,16.92,40100.0,13.7532,13.8103,13.745,13.8103,40100.0
2010-07-08 12:20:00,16.92,16.94,16.9,16.92,65800.0,13.8103,13.8267,13.794,13.8103,65800.0
2010-07-08 12:25:00,16.92,16.96,16.91,16.96,17700.0,13.8103,13.843,13.8022,13.843,17700.0
2010-07-08 12:30:00,16.95,16.96,16.91,16.91,18000.0,13.8348,13.843,13.8022,13.8022,18000.0
2010-07-08 12:35:00,16.91,16.95,16.9,16.95,49400.0,13.8022,13.8348,13.794,13.8348,49400.0
2010-07-08 12:40:00,16.95,16.95,16.89,16.92,24800.0,13.8348,13.8348,13.7859,13.8103,24800.0
2010-07-08 12:45:00,16.92,16.95,16.86,16.88,67800.0,13.8103,13.8348,13.7614,13.7777,67800.0
2010-07-08 12:50:00,16.89,16.9,16.88,16.89,36700.0,13.7859,13.794,13.7777,13.7859,36700.0
2010-07-08 12:55:00,16.88,16.89,16.83,16.86,29400.0,13.7777,13.7859,13.7369,13.7614,29400.0
2010-07-08 13:00:00,16.86,16.9,16.84,16.9,22800.0,13.7614,13.794,13.745,13.794,22800.0
2010-07-08 13:05:00,16.9,16.95,16.9,16.95,59100.0,13.794,13.8348,13.794,13.8348,59100.0
2010-07-08 13:10:00,16.95,16.97,16.94,16.95,14200.0,13.8348,13.8511,13.8267,13.8348,14200.0
2010-07-08 13:15:00,16.95,16.98,16.94,16.98,34700.0,13.8348,13.8593,13.8267,13.8593,34700.0
2010-07-08 13:20:00,16.99,17.05,16.98,17.05,50700.0,13.8675,13.9164,13.8593,13.9164,50700.0
2010-07-08 13:25:00,17.05,17.06,16.97,16.98,37100.0,13.9164,13.9246,13.8511,13.8593,37100.0
2010-07-08 13:30:00,16.98,17.03,16.98,16.98,35600.0,13.8593,13.9001,13.8593,13.8593,35600.0
2010-07-08 13:35:00,16.98,17.04,16.98,17.0,15300.0,13.8593,13.9083,13.8593,13.8756,15300.0
2010-07-08 13:40:00,17.0,17.03,17.0,17.02,25200.0,13.8756,13.9001,13.8756,13.892,25200.0
2010-07-08 13:45:00,17.02,17.07,17.02,17.07,18100.0,13.892,13.9328,13.892,13.9328,18100.0
2010-07-08 13:50:00,17.07,17.07,17.0,17.0,33300.0,13.9328,13.9328,13.8756,13.8756,33300.0
2010-07-08 13:55:00,17.01,17.05,16.99,17.04,43200.0,13.8838,13.9164,13.8675,13.9083,43200.0
2010-07-08 14:00:00,17.04,17.06,17.03,17.05,59400.0,13.9083,13.9246,13.9001,13.9164,59400.0
2010-07-08 14:05:00,17.04,17.04,17.01,17.01,20100.0,13.9083,13.9083,13.8838,13.8838,20100.0
2010-07-08 14:10:00,17.01,17.01,16.91,16.91,84300.0,13.8838,13.8838,13.8022,13.8022,84300.0
2010-07-08 14:15:00,16.92,16.92,16.88,16.92,52600.0,13.8103,13.8103,13.7777,13.8103,52600.0
2010-07-08 14:20:00,16.92,16.94,16.88,16.93,24100.0,13.8103,13.8267,13.7777,13.8185,24100.0
2010-07-08 14:25:00,16.94,16.99,16.94,16.98,24900.0,13.8267,13.8675,13.8267,13.8593,24900.0
2010-07-08 14:30:00,16.97,16.98,16.95,16.95,16700.0,13.8511,13.8593,13.8348,13.8348,16700.0
2010-07-08 14:35:00,16.95,16.95,16.93,16.93,21900.0,13.8348,13.8348,13.8185,13.8185,21900.0
2010-07-08 14:40:00,16.93,16.96,16.93,16.95,30900.0,13.8185,13.843,13.8185,13.8348,30900.0
2010-07-08 14:45:00,16.96,16.97,16.93,16.96,40900.0,13.843,13.8511,13.8185,13.843,40900.0
2010-07-08 14:50:00,16.97,16.99,16.95,16.98,34000.0,13.8511,13.8675,13.8348,13.8593,34000.0
2010-07-08 14:55:00,16.98,17.03,16.96,17.02,25200.0,13.8593,13.9001,13.843,13.892,25200.0
2010-07-08 15:00:00,17.01,17.02,16.93,16.98,52300.0,13.8838,13.892,13.8185,13.8593,52300.0
2010-07-08 15:05:00,16.98,16.99,16.94,16.94,27400.0,13.8593,13.8675,13.8267,13.8267,27400.0
2010-07-08 15:10:00,16.94,16.95,16.93,16.94,36800.0,13.8267,13.8348,13.8185,13.8267,36800.0
2010-07-08 15:15:00,16.95,17.01,16.95,17.01,35600.0,13.8348,13.8838,13.8348,13.8838,35600.0
2010-07-08 15:20:00,17.01,17.1,17.01,17.08,61000.0,13.8838,13.9573,13.8838,13.9409,61000.0
2010-07-08 15:25:00,17.09,17.09,17.05,17.08,49400.0,13.9491,13.9491,13.9164,13.9409,49400.0
2010-07-08 15:30:00,17.09,17.12,17.08,17.09,53100.0,13.9491,13.9736,13.9409,13.9491,53100.0
2010-07-08 15:35:00,17.1,17.14,17.08,17.11,56500.0,13.9573,13.9899,13.9409,13.9654,56500.0
2010-07-08 15:40:00,17.12,17.15,17.08,17.15,61300.0,13.9736,13.9981,13.9409,13.9981,61300.0
2010-07-08 15:45:00,17.15,17.17,17.11,17.12,64900.0,13.9981,14.0144,13.9654,13.9736,64900.0
2010-07-08 15:50:00,17.12,17.17,17.1,17.12,81500.0,13.9736,14.0144,13.9573,13.9736,81500.0
2010-07-08 15:55:00,17.12,17.15,17.11,17.14,84300.0,13.9736,13.9981,13.9654,13.9899,84300.0
2010-07-09 09:30:00,16.95,16.98,16.91,16.97,85800.0,13.8348,13.8593,13.8022,13.8511,85800.0
2010-07-09 09:35:00,16.97,17.04,16.9,16.98,115700.0,13.8511,13.9083,13.794,13.8593,115700.0
2010-07-09 09:40:00,16.98,17.1,16.95,17.1,74400.0,13.8593,13.9573,13.8348,13.9573,74400.0
2010-07-09 09:45:00,17.09,17.13,17.07,17.08,49300.0,13.9491,13.9817,13.9328,13.9409,49300.0
2010-07-09 09:50:00,17.08,17.09,16.86,16.87,114000.0,13.9409,13.9491,13.7614,13.7695,114000.0
2010-07-09 09:55:00,16.86,16.93,16.84,16.9,78800.0,13.7614,13.8185,13.745,13.794,78800.0
2010-07-09 10:00:00,16.91,17.05,16.89,17.03,75900.0,13.8022,13.9164,13.7859,13.9001,75900.0
2010-07-09 10:05:00,17.03,17.03,16.91,16.93,60500.0,13.9001,13.9001,13.8022,13.8185,60500.0
2010-07-09 10:10:00,16.93,17.0,16.93,16.98,43100.0,13.8185,13.8756,13.8185,13.8593,43100.0
2010-07-09 10:15:00,16.98,17.06,16.97,17.02,82400.0,13.8593,13.9246,13.8511,13.892,82400.0
2010-07-09 10:20:00,17.02,17.05,16.96,17.04,40000.0,13.892,13.9164,13.843,13.9083,40000.0
2010-07-09 10:25:00,17.04,17.04,16.99,17.02,23300.0,13.9083,13.9083,13.8675,13.892,23300.0
2010-07-09 10:30:00,17.02,17.03,17.0,17.03,29600.0,13.892,13.9001,13.8756,13.9001,29600.0
2010-07-09 10:35:00,17.03,17.07,17.0,17.06,29600.0,13.9001,13.9328,13.8756,13.9246,29600.0
2010-07-09 10:40:00,17.06,17.12,17.04,17.06,39700.0,13.9246,13.9736,13.9083,13.9246,39700.0
2010-07-09 10:45:00,17.07,17.08,17.04,17.05,29900.0,13.9328,13.9409,13.9083,13.9164,29900.0
2010-07-09 10:50:00,17.05,17.11,17.03,17.11,31600.0,13.9164,13.9654,13.9001,13.9654,31600.0
2010-07-09 10:55:00,17.11,17.11,17.06,17.08,22700.0,13.9654,13.9654,13.9246,13.9409,22700.0
2010-07-09 11:00:00,17.09,17.1,17.06,17.09,37400.0,13.9491,13.9573,13.9246,13.9491,37400.0
2010-07-09 11:05:00,17.1,17.12,17.02,17.03,38100.0,13.9573,13.9736,13.892,13.9001,38100.0
2010-07-09 11:10:00,17.02,17.03,16.99,17.0,30400.0,13.892,13.9001,13.8675,13.8756,30400.0
2010-07-09 11:15:00,17.0,17.05,16.99,17.04,25400.0,13.8756,13.9164,13.8675,13.9083,25400.0
2010-07-09 11:20:00,17.05,17.07,17.04,17.07,15600.0,13.9164,13.9328,13.9083,13.9328,15600.0
2010-07-09 11:25:00,17.07,17.07,17.04,17.07,12100.0,13.9328,13.9328,13.9083,13.9328,12100.0
2010-07-09 11:30:00,17.07,17.11,17.06,17.07,17700.0,13.9328,13.9654,13.9246,13.9328,17700.0
2010-07-09 11:35:00,17.06,17.14,17.06,17.14,17700.0,13.9246,13.9899,13.9246,13.9899,17700.0
2010-07-09 11:40:00,17.15,17.16,17.12,17.13,18600.0,13.9981,14.0062,13.9736,13.9817,18600.0
2010-07-09 11:45:00,17.14,17.15,17.08,17.09,21000.0,13.9899,13.9981,13.9409,13.9491,21000.0
2010-07-09 11:50:00,17.09,17.09,17.07,17.07,7200.0,13.9491,13.9491,13.9328,13.9328,7200.0
2010-07-09 11:55:00,17.07,17.11,17.06,17.07,17100.0,13.9328,13.9654,13.9246,13.9328,17100.0
2010-07-09 12:00:00,17.08,17.08,17.03,17.07,13500.0,13.9409,13.9409,13.9001,13.9328,13500.0
2010-07-09 12:05:00,17.06,17.06,16.99,16.99,94100.0,13.9246,13.9246,13.8675,13.8675,94100.0
2010-07-09 12:10:00,16.99,17.0,16.97,16.97,22000.0,13.8675,13.8756,13.8511,13.8511,22000.0
2010-07-09 12:15:00,16.98,17.02,16.98,17.02,14000.0,13.8593,13.892,13.8593,13.892,14000.0
2010-07-09 12:20:00,17.02,17.04,17.01,17.03,18700.0,13.892,13.9083,13.8838,13.9001,18700.0
2010-07-09 12:25:00,17.03,17.05,17.02,17.05,17300.0,13.9001,13.9164,13.892,13.9164,17300.0
2010-07-09 12:30:00,17.04,17.04,17.02,17.03,10200.0,13.9083,13.9083,13.892,13.9001,10200.0
2010-07-09 12:35:00,17.03,17.04,17.01,17.03,11500.0,13.9001,13.9083,13.8838,13.9001,11500.0
2010-07-09 12:40:00,17.02,17.06,17.02,17.05,11800.0,13.892,13.9246,13.892,13.9164,11800.0
2010-07-09 12:45:00,17.05,17.07,17.04,17.06,15100.0,13.9164,13.9328,13.9083,13.9246,15100.0
2010-07-09 12:50:00,17.07,17.1,17.07,17.08,18600.0,13.9328,13.9573,13.9328,13.9409,18600.0
2010-07-09 12:55:00,17.09,17.11,17.07,17.07,18900.0,13.9491,13.9654,13.9328,13.9328,18900.0
2010-07-09 13:00:00,17.07,17.1,17.06,17.09,21700.0,13.9328,13.9573,13.9246,13.9491,21700.0
2010-07-09 13:05:00,17.09,17.11,17.09,17.09,17900.0,13.9491,13.9654,13.9491,13.9491,17900.0
2010-07-09 13:10:00,17.09,17.09,17.03,17.05,30900.0,13.9491,13.9491,13.9001,13.9164,30900.0
2010-07-09 13:15:00,17.06,17.06,17.02,17.02,20500.0,13.9246,13.9246,13.892,13.892,20500.0
2010-07-09 13:20:00,17.01,17.03,16.98,17.0,38200.0,13.8838,13.9001,13.8593,13.8756,38200.0
2010-07-09 13:25:00,17.01,17.02,17.0,17.0,20500.0,13.8838,13.892,13.8756,13.8756,20500.0
2010-07-09 13:30:00,17.0,17.08,17.0,17.06,30500.0,13.8756,13.9409,13.8756,13.9246,30500.0
2010-07-09 13:35:00,17.07,17.1,17.06,17.08,24800.0,13.9328,13.9573,13.9246,13.9409,24800.0
2010-07-09 13:40:00,17.08,17.09,17.05,17.05,19700.0,13.9409,13.9491,13.9164,13.9164,19700.0
2010-07-09 13:45:00,17.05,17.08,17.03,17.08,21700.0,13.9164,13.9409,13.9001,13.9409,21700.0
2010-07-09 13:50:00,17.08,17.17,17.07,17.16,76000.0,13.9409,14.0144,13.9328,14.0062,76000.0
2010-07-09 13:55:00,17.15,17.16,17.15,17.16,17100.0,13.9981,14.0062,13.9981,14.0062,17100.0
2010-07-09 14:00:00,17.16,17.18,17.14,17.18,32300.0,14.0062,14.0226,13.9899,14.0226,32300.0
2010-07-09 14:05:00,17.17,17.19,17.17,17.17,56100.0,14.0144,14.0307,14.0144,14.0144,56100.0
2010-07-09 14:10:00,17.17,17.17,17.12,17.12,63200.0,14.0144,14.0144,13.9736,13.9736,63200.0
2010-07-09 14:15:00,17.12,17.15,17.12,17.15,40500.0,13.9736,13.9981,13.9736,13.9981,40500.0
2010-07-09 14:20:00,17.15,17.17,17.14,17.17,37300.0,13.9981,14.0144,13.9899,14.0144,37300.0
2010-07-09 14:25:00,17.16,17.17,17.15,17.16,24400.0,14.0062,14.0144,13.9981,14.0062,24400.0
2010-07-09 14:30:00,17.16,17.18,17.16,17.16,17200.0,14.0062,14.0226,14.0062,14.0062,17200.0
2010-07-09 14:35:00,17.17,17.17,17.14,17.16,11300.0,14.0144,14.0144,13.9899,14.0062,11300.0
2010-07-09 14:40:00,17.16,17.2,17.16,17.19,23300.0,14.0062,14.0389,14.0062,14.0307,23300.0
2010-07-09 14:45:00,17.2,17.2,17.18,17.19,17500.0,14.0389,14.0389,14.0226,14.0307,17500.0
2010-07-09 14:50:00,17.19,17.24,17.19,17.23,38600.0,14.0307,14.0715,14.0307,14.0634,38600.0
2010-07-09 14:55:00,17.23,17.29,17.23,17.27,50900.0,14.0634,14.1123,14.0634,14.096,50900.0
2010-07-09 15:00:00,17.27,17.3,17.23,17.23,43200.0,14.096,14.1205,14.0634,14.0634,43200.0
2010-07-09 15:05:00,17.23,17.24,17.18,17.18,48400.0,14.0634,14.0715,14.0226,14.0226,48400.0
2010-07-09 15:10:00,17.18,17.23,17.17,17.22,33900.0,14.0226,14.0634,14.0144,14.0552,33900.0
2010-07-09 15:15:00,17.23,17.24,17.21,17.21,31900.0,14.0634,14.0715,14.047,14.047,31900.0
2010-07-09 15:20:00,17.22,17.25,17.22,17.24,48900.0,14.0552,14.0797,14.0552,14.0715,48900.0
2010-07-09 15:25:00,17.24,17.24,17.17,17.18,27400.0,14.0715,14.0715,14.0144,14.0226,27400.0
2010-07-09 15:30:00,17.18,17.23,17.17,17.23,22000.0,14.0226,14.0634,14.0144,14.0634,22000.0
2010-07-09 15:35:00,17.23,17.26,17.23,17.26,47400.0,14.0634,14.0879,14.0634,14.0879,47400.0
2010-07-09 15:40:00,17.26,17.31,17.25,17.31,43500.0,14.0879,14.1287,14.0797,14.1287,43500.0
2010-07-09 15:45:00,17.31,17.34,17.27,17.28,85900.0,14.1287,14.1531,14.096,14.1042,85900.0
2010-07-09 15:50:00,17.28,17.29,17.24,17.26,127200.0,14.1042,14.1123,14.0715,14.0879,127200.0
2010-07-09 15:55:00,17.26,17.26,17.24,17.24,177000.0,14.0879,14.0879,14.0715,14.0715,177000.0
2010-07-12 09:30:00,17.19,17.37,17.18,17.35,47500.0,14.0307,14.1776,14.0226,14.1613,47500.0
2010-07-12 09:35:00,17.36,17.49,17.35,17.45,59900.0,14.1695,14.2756,14.1613,14.2429,59900.0
2010-07-12 09:40:00,17.45,17.48,17.33,17.38,74700.0,14.2429,14.2674,14.145,14.1858,74700.0
2010-07-12 09:45:00,17.38,17.42,17.35,17.35,56100.0,14.1858,14.2184,14.1613,14.1613,56100.0
2010-07-12 09:50:00,17.35,17.36,17.24,17.25,93800.0,14.1613,14.1695,14.0715,14.0797,93800.0
2010-07-12 09:55:00,17.25,17.34,17.24,17.34,53200.0,14.0797,14.1531,14.0715,14.1531,53200.0
2010-07-12 10:00:00,17.34,17.37,17.32,17.34,40300.0,14.1531,14.1776,14.1368,14.1531,40300.0
2010-07-12 10:05:00,17.34,17.34,17.23,17.24,52700.0,14.1531,14.1531,14.0634,14.0715,52700.0
2010-07-12 10:10:00,17.23,17.23,17.14,17.14,94400.0,14.0634,14.0634,13.9899,13.9899,94400.0
2010-07-12 10:15:00,17.15,17.15,17.11,17.14,74600.0,13.9981,13.9981,13.9654,13.9899,74600.0
2010-07-12 10:20:00,17.13,17.16,17.05,17.07,85300.0,13.9817,14.0062,13.9164,13.9328,85300.0
2010-07-12 10:25:00,17.07,17.08,17.01,17.01,52200.0,13.9328,13.9409,13.8838,13.8838,52200.0
2010-07-12 10:30:00,17.01,17.01,16.97,17.0,89300.0,13.8838,13.8838,13.8511,13.8756,89300.0
2010-07-12 10:35:00,17.01,17.03,17.0,17.03,40200.0,13.8838,13.9001,13.8756,13.9001,40200.0
2010-07-12 10:40:00,17.03,17.07,17.0,17.0,68200.0,13.9001,13.9328,13.8756,13.8756,68200.0
2010-07-12 10:45:00,17.0,17.0,16.95,16.99,69900.0,13.8756,13.8756,13.8348,13.8675,69900.0
2010-07-12 10:50:00,16.98,17.01,16.97,16.97,47200.0,13.8593,13.8838,13.8511,13.8511,47200.0
2010-07-12 10:55:00,16.96,17.01,16.95,17.0,134900.0,13.843,13.8838,13.8348,13.8756,134900.0
2010-07-12 11:00:00,16.99,17.0,16.93,16.95,53100.0,13.8675,13.8756,13.8185,13.8348,53100.0
2010-07-12 11:05:00,16.95,16.95,16.9,16.91,50600.0,13.8348,13.8348,13.794,13.8022,50600.0
2010-07-12 11:10:00,16.91,16.99,16.9,16.99,27500.0,13.8022,13.8675,13.794,13.8675,27500.0
2010-07-12 11:15:00,16.98,17.0,16.98,17.0,26100.0,13.8593,13.8756,13.8593,13.8756,26100.0
2010-07-12 11:20:00,16.99,17.0,16.96,17.0,26300.0,13.8675,13.8756,13.843,13.8756,26300.0
2010-07-12 11:25:00,16.99,17.01,16.98,16.99,78300.0,13.8675,13.8838,13.8593,13.8675,78300.0
2010-07-12 11:30:00,16.98,17.0,16.98,17.0,25100.0,13.8593,13.8756,13.8593,13.8756,25100.0
2010-07-12 11:35:00,16.99,17.01,16.98,16.99,16000.0,13.8675,13.8838,13.8593,13.8675,16000.0
2010-07-12 11:40:00,17.0,17.03,16.99,17.03,10300.0,13.8756,13.9001,13.8675,13.9001,10300.0
2010-07-12 11:45:00,17.04,17.05,17.02,17.02,9700.0,13.9083,13.9164,13.892,13.892,9700.0
2010-07-12 11:50:00,17.01,17.03,16.99,17.02,23100.0,13.8838,13.9001,13.8675,13.892,23100.0
2010-07-12 11:55:00,17.02,17.03,16.99,17.0,12400.0,13.892,13.9001,13.8675,13.8756,12400.0
2010-07-12 12:00:00,17.0,17.05,17.0,17.05,17800.0,13.8756,13.9164,13.8756,13.9164,17800.0
2010-07-12 12:05:00,17.05,17.11,17.05,17.11,18700.0,13.9164,13.9654,13.9164,13.9654,18700.0
2010-07-12 12:10:00,17.12,17.15,17.11,17.14,28000.0,13.9736,13.9981,13.9654,13.9899,28000.0
2010-07-12 12:15:00,17.14,17.15,17.14,17.15,20800.0,13.9899,13.9981,13.9899,13.9981,20800.0
2010-07-12 12:20:00,17.15,17.17,17.14,17.16,17300.0,13.9981,14.0144,13.9899,14.0062,17300.0
2010-07-12 12:25:00,17.16,17.17,17.15,17.15,17200.0,14.0062,14.0144,13.9981,13.9981,17200.0
2010-07-12 12:30:00,17.15,17.15,17.11,17.12,24900.0,13.9981,13.9981,13.9654,13.9736,24900.0
2010-07-12 12:35:00,17.12,17.16,17.12,17.16,21200.0,13.9736,14.0062,13.9736,14.0062,21200.0
2010-07-12 12:40:00,17.18,17.24,17.18,17.2,58400.0,14.0226,14.0715,14.0226,14.0389,58400.0
2010-07-12 12:45:00,17.2,17.21,17.15,17.17,21500.0,14.0389,14.047,13.9981,14.0144,21500.0
2010-07-12 12:50:00,17.17,17.2,17.14,17.19,27400.0,14.0144,14.0389,13.9899,14.0307,27400.0
2010-07-12 12:55:00,17.18,17.18,17.12,17.12,12300.0,14.0226,14.0226,13.9736,13.9736,12300.0
2010-07-12 13:00:00,17.11,17.12,17.07,17.12,15600.0,13.9654,13.9736,13.9328,13.9736,15600.0
2010-07-12 13:05:00,17.12,17.17,17.12,17.17,17300.0,13.9736,14.0144,13.9736,14.0144,17300.0
2010-07-12 13:10:00,17.17,17.18,17.15,17.16,22700.0,14.0144,14.0226,13.9981,14.0062,22700.0
2010-07-12 13:15:00,17.16,17.19,17.16,17.17,13900.0,14.0062,14.0307,14.0062,14.0144,13900.0
2010-07-12 13:20:00,17.17,17.18,17.15,17.15,21100.0,14.0144,14.0226,13.9981,13.9981,21100.0
2010-07-12 13:25:00,17.15,17.18,17.14,17.18,14400.0,13.9981,14.0226,13.9899,14.0226,14400.0
2010-07-12 13:30:00,17.18,17.21,17.17,17.21,107200.0,14.0226,14.047,14.0144,14.047,107200.0
2010-07-12 13:35:00,17.2,17.21,17.18,17.2,28700.0,14.0389,14.047,14.0226,14.0389,28700.0
2010-07-12 13:40:00,17.2,17.2,17.09,17.1,28600.0,14.0389,14.0389,13.9491,13.9573,28600.0
2010-07-12 13:45:00,17.1,17.12,17.09,17.12,34000.0,13.9573,13.9736,13.9491,13.9736,34000.0
2010-07-12 13:50:00,17.12,17.18,17.12,17.18,70200.0,13.9736,14.0226,13.9736,14.0226,70200.0
2010-07-12 13:55:00,17.17,17.21,17.17,17.2,35800.0,14.0144,14.047,14.0144,14.0389,35800.0
2010-07-12 14:00:00,17.2,17.2,17.19,17.19,25400.0,14.0389,14.0389,14.0307,14.0307,25400.0
2010-07-12 14:05:00,17.18,17.18,17.14,17.16,18000.0,14.0226,14.0226,13.9899,14.0062,18000.0
2010-07-12 14:10:00,17.16,17.18,17.16,17.18,10800.0,14.0062,14.0226,14.0062,14.0226,10800.0
2010-07-12 14:15:00,17.18,17.22,17.15,17.15,25300.0,14.0226,14.0552,13.9981,13.9981,25300.0
2010-07-12 14:20:00,17.15,17.18,17.14,17.15,17800.0,13.9981,14.0226,13.9899,13.9981,17800.0
2010-07-12 14:25:00,17.15,17.17,17.13,17.16,14100.0,13.9981,14.0144,13.9817,14.0062,14100.0
2010-07-12 14:30:00,17.16,17.16,17.12,17.13,27400.0,14.0062,14.0062,13.9736,13.9817,27400.0
2010-07-12 14:35:00,17.14,17.19,17.13,17.18,19600.0,13.9899,14.0307,13.9817,14.0226,19600.0
2010-07-12 14:40:00,17.19,17.22,17.17,17.22,32400.0,14.0307,14.0552,14.0144,14.0552,32400.0
2010-07-12 14:45:00,17.22,17.25,17.19,17.25,50600.0,14.0552,14.0797,14.0307,14.0797,50600.0
2010-07-12 14:50:00,17.25,17.25,17.1,17.12,120500.0,14.0797,14.0797,13.9573,13.9736,120500.0
2010-07-12 14:55:00,17.12,17.17,17.12,17.13,42800.0,13.9736,14.0144,13.9736,13.9817,42800.0
2010-07-12 15:00:00,17.14,17.14,17.12,17.14,23800.0,13.9899,13.9899,13.9736,13.9899,23800.0
2010-07-12 15:05:00,17.14,17.15,17.11,17.13,27400.0,13.9899,13.9981,13.9654,13.9817,27400.0
2010-07-12 15:10:00,17.14,17.18,17.13,17.17,33700.0,13.9899,14.0226,13.9817,14.0144,33700.0
2010-07-12 15:15:00,17.17,17.18,17.12,17.15,56400.0,14.0144,14.0226,13.9736,13.9981,56400.0
2010-07-12 15:20:00,17.15,17.16,17.13,17.15,21700.0,13.9981,14.0062,13.9817,13.9981,21700.0
2010-07-12 15:25:00,17.15,17.15,17.13,17.15,27500.0,13.9981,13.9981,13.9817,13.9981,27500.0
2010-07-12 15:30:00,17.15,17.18,17.14,17.15,35100.0,13.9981,14.0226,13.9899,13.9981,35100.0
2010-07-12 15:35:00,17.15,17.18,17.12,17.18,39100.0,13.9981,14.0226,13.9736,14.0226,39100.0
2010-07-12 15:40:00,17.18,17.21,17.17,17.18,42900.0,14.0226,14.047,14.0144,14.0226,42900.0
2010-07-12 15:45:00,17.18,17.19,17.15,17.15,57000.0,14.0226,14.0307,13.9981,13.9981,57000.0
2010-07-12 15:50:00,17.15,17.16,17.13,17.16,64300.0,13.9981,14.0062,13.9817,14.0062,64300.0
2010-07-12 15:55:00,17.16,17.21,17.16,17.19,218300.0,14.0062,14.047,14.0062,14.0307,218300.0
2010-07-13 09:30:00,17.43,17.43,17.38,17.41,65700.0,14.2266,14.2266,14.1858,14.2103,65700.0
2010-07-13 09:35:00,17.39,17.48,17.39,17.46,96100.0,14.194,14.2674,14.194,14.2511,96100.0
2010-07-13 09:40:00,17.45,17.47,17.3,17.34,88700.0,14.2429,14.2593,14.1205,14.1531,88700.0
2010-07-13 09:45:00,17.34,17.35,17.16,17.26,138800.0,14.1531,14.1613,14.0062,14.0879,138800.0
2010-07-13 09:50:00,17.26,17.33,17.19,17.2,188500.0,14.0879,14.145,14.0307,14.0389,188500.0
2010-07-13 09:55:00,17.19,17.27,17.15,17.25,156800.0,14.0307,14.096,13.9981,14.0797,156800.0
2010-07-13 10:00:00,17.25,17.39,17.24,17.36,123200.0,14.0797,14.194,14.0715,14.1695,123200.0
2010-07-13 10:05:00,17.37,17.47,17.36,17.42,118900.0,14.1776,14.2593,14.1695,14.2184,118900.0
2010-07-13 10:10:00,17.41,17.41,17.37,17.38,36500.0,14.2103,14.2103,14.1776,14.1858,36500.0
2010-07-13 10:15:00,17.38,17.41,17.37,17.37,78700.0,14.1858,14.2103,14.1776,14.1776,78700.0
2010-07-13 10:20:00,17.38,17.41,17.38,17.4,59900.0,14.1858,14.2103,14.1858,14.2021,59900.0
2010-07-13 10:25:00,17.39,17.4,17.35,17.4,73300.0,14.194,14.2021,14.1613,14.2021,73300.0
2010-07-13 10:30:00,17.4,17.4,17.35,17.39,155200.0,14.2021,14.2021,14.1613,14.194,155200.0
2010-07-13 10:35:00,17.39,17.41,17.36,17.41,52900.0,14.194,14.2103,14.1695,14.2103,52900.0
2010-07-13 10:40:00,17.41,17.41,17.38,17.39,34400.0,14.2103,14.2103,14.1858,14.194,34400.0
2010-07-13 10:45:00,17.38,17.41,17.36,17.4,41200.0,14.1858,14.2103,14.1695,14.2021,41200.0
2010-07-13 10:50:00,17.4,17.42,17.39,17.4,59300.0,14.2021,14.2184,14.194,14.2021,59300.0
2010-07-13 10:55:00,17.39,17.39,17.34,17.36,45600.0,14.194,14.194,14.1531,14.1695,45600.0
2010-07-13 11:00:00,17.36,17.42,17.36,17.41,41600.0,14.1695,14.2184,14.1695,14.2103,41600.0
2010-07-13 11:05:00,17.4,17.41,17.38,17.4,57200.0,14.2021,14.2103,14.1858,14.2021,57200.0
2010-07-13 11:10:00,17.4,17.42,17.39,17.41,53600.0,14.2021,14.2184,14.194,14.2103,53600.0
2010-07-13 11:15:00,17.41,17.42,17.38,17.38,36700.0,14.2103,14.2184,14.1858,14.1858,36700.0
2010-07-13 11:20:00,17.39,17.39,17.35,17.35,47500.0,14.194,14.194,14.1613,14.1613,47500.0
2010-07-13 11:25:00,17.35,17.39,17.35,17.39,33900.0,14.1613,14.194,14.1613,14.194,33900.0
2010-07-13 11:30:00,17.38,17.44,17.36,17.43,76700.0,14.1858,14.2348,14.1695,14.2266,76700.0
2010-07-13 11:35:00,17.43,17.45,17.41,17.41,117000.0,14.2266,14.2429,14.2103,14.2103,117000.0
2010-07-13 11:40:00,17.41,17.42,17.37,17.37,40000.0,14.2103,14.2184,14.1776,14.1776,40000.0
2010-07-13 11:45:00,17.38,17.4,17.32,17.33,52300.0,14.1858,14.2021,14.1368,14.145,52300.0
2010-07-13 11:50:00,17.33,17.39,17.32,17.36,47900.0,14.145,14.194,14.1368,14.1695,47900.0
2010-07-13 11:55:00,17.36,17.38,17.34,17.38,38700.0,14.1695,14.1858,14.1531,14.1858,38700.0
2010-07-13 12:00:00,17.37,17.4,17.36,17.37,40600.0,14.1776,14.2021,14.1695,14.1776,40600.0
2010-07-13 12:05:00,17.37,17.41,17.37,17.41,25500.0,14.1776,14.2103,14.1776,14.2103,25500.0
2010-07-13 12:10:00,17.41,17.43,17.38,17.39,48400.0,14.2103,14.2266,14.1858,14.194,48400.0
2010-07-13 12:15:00,17.39,17.39,17.36,17.37,35900.0,14.194,14.194,14.1695,14.1776,35900.0
2010-07-13 12:20:00,17.38,17.38,17.36,17.36,32100.0,14.1858,14.1858,14.1695,14.1695,32100.0
2010-07-13 12:25:00,17.36,17.41,17.36,17.41,72100.0,14.1695,14.2103,14.1695,14.2103,72100.0
2010-07-13 12:30:00,17.42,17.44,17.42,17.44,20900.0,14.2184,14.2348,14.2184,14.2348,20900.0
2010-07-13 12:35:00,17.44,17.47,17.43,17.46,29400.0,14.2348,14.2593,14.2266,14.2511,29400.0
2010-07-13 12:40:00,17.45,17.45,17.43,17.45,128700.0,14.2429,14.2429,14.2266,14.2429,128700.0
2010-07-13 12:45:00,17.45,17.45,17.4,17.43,37500.0,14.2429,14.2429,14.2021,14.2266,37500.0
2010-07-13 12:50:00,17.43,17.45,17.42,17.45,41900.0,14.2266,14.2429,14.2184,14.2429,41900.0
2010-07-13 12:55:00,17.44,17.46,17.41,17.41,31400.0,14.2348,14.2511,14.2103,14.2103,31400.0
2010-07-13 13:00:00,17.41,17.45,17.4,17.45,53200.0,14.2103,14.2429,14.2021,14.2429,53200.0
2010-07-13 13:05:00,17.45,17.45,17.43,17.43,31400.0,14.2429,14.2429,14.2266,14.2266,31400.0
2010-07-13 13:10:00,17.43,17.44,17.38,17.41,73800.0,14.2266,14.2348,14.1858,14.2103,73800.0
2010-07-13 13:15:00,17.4,17.4,17.36,17.37,25800.0,14.2021,14.2021,14.1695,14.1776,25800.0
2010-07-13 13:20:00,17.37,17.41,17.37,17.4,55700.0,14.1776,14.2103,14.1776,14.2021,55700.0
2010-07-13 13:25:00,17.41,17.41,17.36,17.37,36500.0,14.2103,14.2103,14.1695,14.1776,36500.0
2010-07-13 13:30:00,17.38,17.41,17.37,17.41,28100.0,14.1858,14.2103,14.1776,14.2103,28100.0
2010-07-13 13:35:00,17.41,17.44,17.36,17.43,71800.0,14.2103,14.2348,14.1695,14.2266,71800.0
2010-07-13 13:40:00,17.44,17.44,17.41,17.42,26600.0,14.2348,14.2348,14.2103,14.2184,26600.0
2010-07-13 13:45:00,17.42,17.44,17.39,17.39,30500.0,14.2184,14.2348,14.194,14.194,30500.0
2010-07-13 13:50:00,17.39,17.41,17.39,17.4,23400.0,14.194,14.2103,14.194,14.2021,23400.0
2010-07-13 13:55:00,17.39,17.43,17.39,17.41,35700.0,14.194,14.2266,14.194,14.2103,35700.0
2010-07-13 14:00:00,17.41,17.43,17.41,17.43,46600.0,14.2103,14.2266,14.2103,14.2266,46600.0
2010-07-13 14:05:00,17.43,17.43,17.4,17.42,35900.0,14.2266,14.2266,14.2021,14.2184,35900.0
2010-07-13 14:10:00,17.42,17.45,17.42,17.44,41800.0,14.2184,14.2429,14.2184,14.2348,41800.0
2010-07-13 14:15:00,17.44,17.45,17.42,17.44,35800.0,14.2348,14.2429,14.2184,14.2348,35800.0
2010-07-13 14:20:00,17.43,17.43,17.41,17.42,33800.0,14.2266,14.2266,14.2103,14.2184,33800.0
2010-07-13 14:25:00,17.42,17.44,17.4,17.42,33500.0,14.2184,14.2348,14.2021,14.2184,33500.0
2010-07-13 14:30:00,17.43,17.45,17.42,17.45,31800.0,14.2266,14.2429,14.2184,14.2429,31800.0
2010-07-13 14:35:00,17.45,17.49,17.45,17.48,31000.0,14.2429,14.2756,14.2429,14.2674,31000.0
2010-07-13 14:40:00,17.49,17.5,17.48,17.48,38800.0,14.2756,14.2837,14.2674,14.2674,38800.0
2010-07-13 14:45:00,17.48,17.5,17.45,17.48,90100.0,14.2674,14.2837,14.2429,14.2674,90100.0
2010-07-13 14:50:00,17.48,17.5,17.48,17.49,34800.0,14.2674,14.2837,14.2674,14.2756,34800.0
2010-07-13 14:55:00,17.49,17.52,17.48,17.52,50400.0,14.2756,14.3001,14.2674,14.3001,50400.0
2010-07-13 15:00:00,17.52,17.55,17.51,17.54,44100.0,14.3001,14.3246,14.2919,14.3164,44100.0
2010-07-13 15:05:00,17.54,17.55,17.52,17.53,60500.0,14.3164,14.3246,14.3001,14.3082,60500.0
2010-07-13 15:10:00,17.52,17.55,17.52,17.54,45800.0,14.3001,14.3246,14.3001,14.3164,45800.0
2010-07-13 15:15:00,17.54,17.55,17.54,17.55,36200.0,14.3164,14.3246,14.3164,14.3246,36200.0
2010-07-13 15:20:00,17.55,17.55,17.54,17.55,44200.0,14.3246,14.3246,14.3164,14.3246,44200.0
2010-07-13 15:25:00,17.54,17.55,17.54,17.54,42100.0,14.3164,14.3246,14.3164,14.3164,42100.0
2010-07-13 15:30:00,17.55,17.55,17.53,17.54,45000.0,14.3246,14.3246,14.3082,14.3164,45000.0
2010-07-13 15:35:00,17.54,17.56,17.53,17.56,89800.0,14.3164,14.3327,14.3082,14.3327,89800.0
2010-07-13 15:40:00,17.56,17.56,17.55,17.55,46800.0,14.3327,14.3327,14.3246,14.3246,46800.0
2010-07-13 15:45:00,17.55,17.59,17.55,17.59,76800.0,14.3246,14.3572,14.3246,14.3572,76800.0
2010-07-13 15:50:00,17.59,17.6,17.54,17.54,135100.0,14.3572,14.3654,14.3164,14.3164,135100.0
2010-07-13 15:55:00,17.54,17.55,17.51,17.54,163500.0,14.3164,14.3246,14.2919,14.3164,163500.0
2010-07-14 09:30:00,17.71,17.86,17.71,17.8,108000.0,14.4551,14.5776,14.4551,14.5286,108000.0
2010-07-14 09:35:00,17.79,17.86,17.71,17.75,63500.0,14.5204,14.5776,14.4551,14.4878,63500.0
2010-07-14 09:40:00,17.74,17.82,17.73,17.76,60700.0,14.4796,14.5449,14.4715,14.496,60700.0
2010-07-14 09:45:00,17.76,17.81,17.71,17.81,64000.0,14.496,14.5368,14.4551,14.5368,64000.0
2010-07-14 09:50:00,17.81,17.82,17.69,17.69,55600.0,14.5368,14.5449,14.4388,14.4388,55600.0
2010-07-14 09:55:00,17.7,17.74,17.68,17.7,44100.0,14.447,14.4796,14.4307,14.447,44100.0
2010-07-14 10:00:00,17.71,17.71,17.61,17.66,66000.0,14.4551,14.4551,14.3735,14.4143,66000.0
2010-07-14 10:05:00,17.65,17.69,17.64,17.69,29200.0,14.4062,14.4388,14.398,14.4388,29200.0
2010-07-14 10:10:00,17.7,17.74,17.68,17.68,59400.0,14.447,14.4796,14.4307,14.4307,59400.0
2010-07-14 10:15:00,17.68,17.7,17.66,17.67,28400.0,14.4307,14.447,14.4143,14.4225,28400.0
2010-07-14 10:20:00,17.67,17.72,17.66,17.7,30200.0,14.4225,14.4633,14.4143,14.447,30200.0
2010-07-14 10:25:00,17.7,17.7,17.59,17.59,60500.0,14.447,14.447,14.3572,14.3572,60500.0
2010-07-14 10:30:00,17.59,17.63,17.58,17.62,45500.0,14.3572,14.3898,14.349,14.3817,45500.0
2010-07-14 10:35:00,17.62,17.62,17.55,17.57,26800.0,14.3817,14.3817,14.3246,14.3409,26800.0
2010-07-14 10:40:00,17.56,17.57,17.54,17.57,40800.0,14.3327,14.3409,14.3164,14.3409,40800.0
2010-07-14 10:45:00,17.57,17.59,17.54,17.54,31100.0,14.3409,14.3572,14.3164,14.3164,31100.0
2010-07-14 10:50:00,17.55,17.55,17.5,17.5,36900.0,14.3246,14.3246,14.2837,14.2837,36900.0
2010-07-14 10:55:00,17.5,17.51,17.45,17.51,36200.0,14.2837,14.2919,14.2429,14.2919,36200.0
2010-07-14 11:00:00,17.51,17.58,17.5,17.57,48300.0,14.2919,14.349,14.2837,14.3409,48300.0
2010-07-14 11:05:00,17.57,17.58,17.54,17.54,34200.0,14.3409,14.349,14.3164,14.3164,34200.0
2010-07-14 11:10:00,17.54,17.57,17.53,17.57,17500.0,14.3164,14.3409,14.3082,14.3409,17500.0
2010-07-14 11:15:00,17.57,17.64,17.57,17.64,34400.0,14.3409,14.398,14.3409,14.398,34400.0
2010-07-14 11:20:00,17.64,17.67,17.62,17.65,42200.0,14.398,14.4225,14.3817,14.4062,42200.0
2010-07-14 11:25:00,17.65,17.67,17.63,17.65,30000.0,14.4062,14.4225,14.3898,14.4062,30000.0
2010-07-14 11:30:00,17.65,17.66,17.63,17.65,20400.0,14.4062,14.4143,14.3898,14.4062,20400.0
2010-07-14 11:35:00,17.66,17.69,17.64,17.68,69000.0,14.4143,14.4388,14.398,14.4307,69000.0
2010-07-14 11:40:00,17.68,17.75,17.68,17.75,40300.0,14.4307,14.4878,14.4307,14.4878,40300.0
2010-07-14 11:45:00,17.75,17.8,17.74,17.75,31500.0,14.4878,14.5286,14.4796,14.4878,31500.0
2010-07-14 11:50:00,17.76,17.79,17.75,17.78,26800.0,14.496,14.5204,14.4878,14.5123,26800.0
2010-07-14 11:55:00,17.78,17.78,17.74,17.75,14500.0,14.5123,14.5123,14.4796,14.4878,14500.0
2010-07-14 12:00:00,17.75,17.77,17.73,17.74,26300.0,14.4878,14.5041,14.4715,14.4796,26300.0
2010-07-14 12:05:00,17.75,17.78,17.72,17.73,46500.0,14.4878,14.5123,14.4633,14.4715,46500.0
2010-07-14 12:10:00,17.74,17.75,17.72,17.74,45500.0,14.4796,14.4878,14.4633,14.4796,45500.0
2010-07-14 12:15:00,17.74,17.8,17.73,17.79,158000.0,14.4796,14.5286,14.4715,14.5204,158000.0
2010-07-14 12:20:00,17.8,17.8,17.76,17.8,20900.0,14.5286,14.5286,14.496,14.5286,20900.0
2010-07-14 12:25:00,17.8,17.8,17.78,17.79,18400.0,14.5286,14.5286,14.5123,14.5204,18400.0
2010-07-14 12:30:00,17.78,17.81,17.78,17.81,26400.0,14.5123,14.5368,14.5123,14.5368,26400.0
2010-07-14 12:35:00,17.8,17.82,17.8,17.82,16500.0,14.5286,14.5449,14.5286,14.5449,16500.0
2010-07-14 12:40:00,17.81,17.82,17.81,17.82,11000.0,14.5368,14.5449,14.5368,14.5449,11000.0
2010-07-14 12:45:00,17.83,17.85,17.81,17.82,19100.0,14.5531,14.5694,14.5368,14.5449,19100.0
2010-07-14 12:50:00,17.82,17.82,17.79,17.79,32200.0,14.5449,14.5449,14.5204,14.5204,32200.0
2010-07-14 12:55:00,17.78,17.81,17.77,17.8,26300.0,14.5123,14.5368,14.5041,14.5286,26300.0
2010-07-14 13:00:00,17.81,17.83,17.81,17.81,50400.0,14.5368,14.5531,14.5368,14.5368,50400.0
2010-07-14 13:05:00,17.82,17.82,17.78,17.79,24600.0,14.5449,14.5449,14.5123,14.5204,24600.0
2010-07-14 13:10:00,17.79,17.8,17.77,17.8,30300.0,14.5204,14.5286,14.5041,14.5286,30300.0
2010-07-14 13:15:00,17.8,17.81,17.79,17.8,23300.0,14.5286,14.5368,14.5204,14.5286,23300.0
2010-07-14 13:20:00,17.81,17.82,17.8,17.81,45900.0,14.5368,14.5449,14.5286,14.5368,45900.0
2010-07-14 13:25:00,17.79,17.81,17.78,17.79,41500.0,14.5204,14.5368,14.5123,14.5204,41500.0
2010-07-14 13:30:00,17.79,17.81,17.76,17.77,37000.0,14.5204,14.5368,14.496,14.5041,37000.0
2010-07-14 13:35:00,17.76,17.77,17.75,17.75,29100.0,14.496,14.5041,14.4878,14.4878,29100.0
2010-07-14 13:40:00,17.75,17.76,17.72,17.73,43100.0,14.4878,14.496,14.4633,14.4715,43100.0
2010-07-14 13:45:00,17.72,17.72,17.66,17.66,28500.0,14.4633,14.4633,14.4143,14.4143,28500.0
2010-07-14 13:50:00,17.66,17.66,17.61,17.61,21100.0,14.4143,14.4143,14.3735,14.3735,21100.0
2010-07-14 13:55:00,17.61,17.67,17.61,17.64,99400.0,14.3735,14.4225,14.3735,14.398,99400.0
2010-07-14 14:00:00,17.63,17.65,17.57,17.62,85500.0,14.3898,14.4062,14.3409,14.3817,85500.0
2010-07-14 14:05:00,17.62,17.65,17.54,17.6,53800.0,14.3817,14.4062,14.3164,14.3654,53800.0
2010-07-14 14:10:00,17.59,17.6,17.55,17.55,36600.0,14.3572,14.3654,14.3246,14.3246,36600.0
2010-07-14 14:15:00,17.55,17.61,17.55,17.6,28600.0,14.3246,14.3735,14.3246,14.3654,28600.0
2010-07-14 14:20:00,17.6,17.61,17.55,17.56,27700.0,14.3654,14.3735,14.3246,14.3327,27700.0
2010-07-14 14:25:00,17.55,17.59,17.54,17.57,35600.0,14.3246,14.3572,14.3164,14.3409,35600.0
2010-07-14 14:30:00,17.57,17.65,17.55,17.64,37300.0,14.3409,14.4062,14.3246,14.398,37300.0
2010-07-14 14:35:00,17.63,17.66,17.62,17.62,33300.0,14.3898,14.4143,14.3817,14.3817,33300.0
2010-07-14 14:40:00,17.62,17.64,17.61,17.62,15700.0,14.3817,14.398,14.3735,14.3817,15700.0
2010-07-14 14:45:00,17.62,17.64,17.59,17.61,31400.0,14.3817,14.398,14.3572,14.3735,31400.0
2010-07-14 14:50:00,17.61,17.64,17.59,17.62,24000.0,14.3735,14.398,14.3572,14.3817,24000.0
2010-07-14 14:55:00,17.62,17.65,17.62,17.62,32800.0,14.3817,14.4062,14.3817,14.3817,32800.0
2010-07-14 15:00:00,17.63,17.69,17.63,17.68,32600.0,14.3898,14.4388,14.3898,14.4307,32600.0
2010-07-14 15:05:00,17.68,17.69,17.64,17.64,16500.0,14.4307,14.4388,14.398,14.398,16500.0
2010-07-14 15:10:00,17.65,17.66,17.63,17.65,32900.0,14.4062,14.4143,14.3898,14.4062,32900.0
2010-07-14 15:15:00,17.64,17.7,17.64,17.68,59500.0,14.398,14.447,14.398,14.4307,59500.0
2010-07-14 15:20:00,17.67,17.69,17.65,17.68,42000.0,14.4225,14.4388,14.4062,14.4307,42000.0
2010-07-14 15:25:00,17.67,17.7,17.66,17.66,46400.0,14.4225,14.447,14.4143,14.4143,46400.0
2010-07-14 15:30:00,17.67,17.67,17.62,17.65,40300.0,14.4225,14.4225,14.3817,14.4062,40300.0
2010-07-14 15:35:00,17.65,17.65,17.6,17.61,32200.0,14.4062,14.4062,14.3654,14.3735,32200.0
2010-07-14 15:40:00,17.6,17.61,17.55,17.55,86600.0,14.3654,14.3735,14.3246,14.3246,86600.0
2010-07-14 15:45:00,17.56,17.6,17.55,17.6,60000.0,14.3327,14.3654,14.3246,14.3654,60000.0
2010-07-14 15:50:00,17.6,17.64,17.59,17.63,125500.0,14.3654,14.398,14.3572,14.3898,125500.0
2010-07-14 15:55:00,17.63,17.66,17.62,17.62,143700.0,14.3898,14.4143,14.3817,14.3817,143700.0
2010-07-15 09:30:00,17.66,17.76,17.54,17.62,145900.0,14.4143,14.496,14.3164,14.3817,145900.0
2010-07-15 09:35:00,17.65,17.66,17.46,17.52,80700.0,14.4062,14.4143,14.2511,14.3001,80700.0
2010-07-15 09:40:00,17.51,17.53,17.45,17.5,65800.0,14.2919,14.3082,14.2429,14.2837,65800.0
2010-07-15 09:45:00,17.48,17.55,17.46,17.52,69800.0,14.2674,14.3246,14.2511,14.3001,69800.0
2010-07-15 09:50:00,17.52,17.62,17.51,17.62,72900.0,14.3001,14.3817,14.2919,14.3817,72900.0
2010-07-15 09:55:00,17.62,17.67,17.61,17.65,28200.0,14.3817,14.4225,14.3735,14.4062,28200.0
2010-07-15 10:00:00,17.65,17.65,17.5,17.52,48300.0,14.4062,14.4062,14.2837,14.3001,48300.0
2010-07-15 10:05:00,17.53,17.55,17.45,17.47,51100.0,14.3082,14.3246,14.2429,14.2593,51100.0
2010-07-15 10:10:00,17.46,17.46,17.32,17.41,79000.0,14.2511,14.2511,14.1368,14.2103,79000.0
2010-07-15 10:15:00,17.4,17.41,17.31,17.33,95900.0,14.2021,14.2103,14.1287,14.145,95900.0
2010-07-15 10:20:00,17.33,17.4,17.3,17.38,72800.0,14.145,14.2021,14.1205,14.1858,72800.0
2010-07-15 10:25:00,17.38,17.47,17.37,17.46,35900.0,14.1858,14.2593,14.1776,14.2511,35900.0
2010-07-15 10:30:00,17.47,17.47,17.4,17.42,32700.0,14.2593,14.2593,14.2021,14.2184,32700.0
2010-07-15 10:35:00,17.42,17.45,17.38,17.42,58100.0,14.2184,14.2429,14.1858,14.2184,58100.0
2010-07-15 10:40:00,17.43,17.44,17.37,17.39,180900.0,14.2266,14.2348,14.1776,14.194,180900.0
2010-07-15 10:45:00,17.4,17.4,17.34,17.38,59400.0,14.2021,14.2021,14.1531,14.1858,59400.0
2010-07-15 10:50:00,17.37,17.39,17.33,17.39,51500.0,14.1776,14.194,14.145,14.194,51500.0
2010-07-15 10:55:00,17.39,17.39,17.36,17.37,20300.0,14.194,14.194,14.1695,14.1776,20300.0
2010-07-15 11:00:00,17.37,17.41,17.36,17.36,19800.0,14.1776,14.2103,14.1695,14.1695,19800.0
2010-07-15 11:05:00,17.37,17.37,17.33,17.34,29800.0,14.1776,14.1776,14.145,14.1531,29800.0
2010-07-15 11:10:00,17.35,17.39,17.35,17.39,19800.0,14.1613,14.194,14.1613,14.194,19800.0
2010-07-15 11:15:00,17.39,17.43,17.39,17.42,17200.0,14.194,14.2266,14.194,14.2184,17200.0
2010-07-15 11:20:00,17.42,17.47,17.42,17.45,23900.0,14.2184,14.2593,14.2184,14.2429,23900.0
2010-07-15 11:25:00,17.45,17.48,17.44,17.46,23800.0,14.2429,14.2674,14.2348,14.2511,23800.0
2010-07-15 11:30:00,17.46,17.46,17.39,17.4,30000.0,14.2511,14.2511,14.194,14.2021,30000.0
2010-07-15 11:35:00,17.4,17.5,17.4,17.5,19200.0,14.2021,14.2837,14.2021,14.2837,19200.0
2010-07-15 11:40:00,17.49,17.52,17.48,17.5,18900.0,14.2756,14.3001,14.2674,14.2837,18900.0
2010-07-15 11:45:00,17.5,17.5,17.46,17.47,16800.0,14.2837,14.2837,14.2511,14.2593,16800.0
2010-07-15 11:50:00,17.47,17.48,17.46,17.47,14300.0,14.2593,14.2674,14.2511,14.2593,14300.0
2010-07-15 11:55:00,17.46,17.47,17.42,17.43,13500.0,14.2511,14.2593,14.2184,14.2266,13500.0
2010-07-15 12:00:00,17.43,17.44,17.41,17.41,17100.0,14.2266,14.2348,14.2103,14.2103,17100.0
2010-07-15 12:05:00,17.41,17.45,17.4,17.41,20800.0,14.2103,14.2429,14.2021,14.2103,20800.0
2010-07-15 12:10:00,17.4,17.46,17.39,17.45,10000.0,14.2021,14.2511,14.194,14.2429,10000.0
2010-07-15 12:15:00,17.46,17.47,17.43,17.44,8600.0,14.2511,14.2593,14.2266,14.2348,8600.0
2010-07-15 12:20:00,17.43,17.44,17.38,17.38,14900.0,14.2266,14.2348,14.1858,14.1858,14900.0
2010-07-15 12:25:00,17.39,17.42,17.39,17.4,12400.0,14.194,14.2184,14.194,14.2021,12400.0
2010-07-15 12:30:00,17.4,17.41,17.37,17.41,13300.0,14.2021,14.2103,14.1776,14.2103,13300.0
2010-07-15 12:35:00,17.4,17.41,17.38,17.41,23600.0,14.2021,14.2103,14.1858,14.2103,23600.0
2010-07-15 12:40:00,17.42,17.43,17.39,17.42,55400.0,14.2184,14.2266,14.194,14.2184,55400.0
2010-07-15 12:45:00,17.43,17.47,17.43,17.47,19500.0,14.2266,14.2593,14.2266,14.2593,19500.0
2010-07-15 12:50:00,17.47,17.48,17.45,17.48,53800.0,14.2593,14.2674,14.2429,14.2674,53800.0
2010-07-15 12:55:00,17.49,17.5,17.45,17.45,43900.0,14.2756,14.2837,14.2429,14.2429,43900.0
2010-07-15 13:00:00,17.45,17.49,17.44,17.47,17300.0,14.2429,14.2756,14.2348,14.2593,17300.0
2010-07-15 13:05:00,17.47,17.5,17.46,17.47,30100.0,14.2593,14.2837,14.2511,14.2593,30100.0
2010-07-15 13:10:00,17.48,17.48,17.45,17.47,19000.0,14.2674,14.2674,14.2429,14.2593,19000.0
2010-07-15 13:15:00,17.47,17.51,17.45,17.5,14300.0,14.2593,14.2919,14.2429,14.2837,14300.0
2010-07-15 13:20:00,17.51,17.52,17.47,17.51,21900.0,14.2919,14.3001,14.2593,14.2919,21900.0
2010-07-15 13:25:00,17.51,17.52,17.45,17.45,15800.0,14.2919,14.3001,14.2429,14.2429,15800.0
2010-07-15 13:30:00,17.46,17.5,17.42,17.43,32000.0,14.2511,14.2837,14.2184,14.2266,32000.0
2010-07-15 13:35:00,17.42,17.47,17.42,17.47,13800.0,14.2184,14.2593,14.2184,14.2593,13800.0
2010-07-15 13:40:00,17.47,17.47,17.4,17.41,56600.0,14.2593,14.2593,14.2021,14.2103,56600.0
2010-07-15 13:45:00,17.41,17.45,17.41,17.44,25200.0,14.2103,14.2429,14.2103,14.2348,25200.0
2010-07-15 13:50:00,17.45,17.45,17.38,17.38,33600.0,14.2429,14.2429,14.1858,14.1858,33600.0
2010-07-15 13:55:00,17.39,17.43,17.39,17.41,22900.0,14.194,14.2266,14.194,14.2103,22900.0
2010-07-15 14:00:00,17.4,17.44,17.38,17.41,37200.0,14.2021,14.2348,14.1858,14.2103,37200.0
2010-07-15 14:05:00,17.42,17.42,17.35,17.36,43300.0,14.2184,14.2184,14.1613,14.1695,43300.0
2010-07-15 14:10:00,17.36,17.38,17.33,17.36,57000.0,14.1695,14.1858,14.145,14.1695,57000.0
2010-07-15 14:15:00,17.36,17.46,17.36,17.46,17000.0,14.1695,14.2511,14.1695,14.2511,17000.0
2010-07-15 14:20:00,17.46,17.48,17.43,17.43,27100.0,14.2511,14.2674,14.2266,14.2266,27100.0
2010-07-15 14:25:00,17.43,17.48,17.41,17.46,33200.0,14.2266,14.2674,14.2103,14.2511,33200.0
2010-07-15 14:30:00,17.47,17.49,17.43,17.43,19800.0,14.2593,14.2756,14.2266,14.2266,19800.0
2010-07-15 14:35:00,17.44,17.46,17.42,17.45,28900.0,14.2348,14.2511,14.2184,14.2429,28900.0
2010-07-15 14:40:00,17.46,17.48,17.44,17.44,20000.0,14.2511,14.2674,14.2348,14.2348,20000.0
2010-07-15 14:45:00,17.45,17.51,17.44,17.5,32400.0,14.2429,14.2919,14.2348,14.2837,32400.0
2010-07-15 14:50:00,17.49,17.51,17.48,17.5,20900.0,14.2756,14.2919,14.2674,14.2837,20900.0
2010-07-15 14:55:00,17.49,17.51,17.43,17.43,29500.0,14.2756,14.2919,14.2266,14.2266,29500.0
2010-07-15 15:00:00,17.44,17.48,17.43,17.46,33400.0,14.2348,14.2674,14.2266,14.2511,33400.0
2010-07-15 15:05:00,17.46,17.46,17.38,17.4,40600.0,14.2511,14.2511,14.1858,14.2021,40600.0
2010-07-15 15:10:00,17.4,17.4,17.35,17.35,28100.0,14.2021,14.2021,14.1613,14.1613,28100.0
2010-07-15 15:15:00,17.35,17.4,17.34,17.37,29700.0,14.1613,14.2021,14.1531,14.1776,29700.0
2010-07-15 15:20:00,17.36,17.4,17.33,17.36,47700.0,14.1695,14.2021,14.145,14.1695,47700.0
2010-07-15 15:25:00,17.35,17.42,17.33,17.42,58200.0,14.1613,14.2184,14.145,14.2184,58200.0
2010-07-15 15:30:00,17.42,17.46,17.4,17.43,66000.0,14.2184,14.2511,14.2021,14.2266,66000.0
2010-07-15 15:35:00,17.43,17.48,17.4,17.47,62200.0,14.2266,14.2674,14.2021,14.2593,62200.0
2010-07-15 15:40:00,17.47,17.51,17.45,17.49,65500.0,14.2593,14.2919,14.2429,14.2756,65500.0
2010-07-15 15:45:00,17.5,17.59,17.49,17.57,103200.0,14.2837,14.3572,14.2756,14.3409,103200.0
2010-07-15 15:50:00,17.58,17.6,17.55,17.59,164900.0,14.349,14.3654,14.3246,14.3572,164900.0
2010-07-15 15:55:00,17.59,17.63,17.56,17.57,224400.0,14.3572,14.3898,14.3327,14.3409,224400.0
2010-07-16 09:30:00,17.48,17.48,17.34,17.34,27700.0,14.2674,14.2674,14.1531,14.1531,27700.0
2010-07-16 09:35:00,17.34,17.43,17.25,17.25,108600.0,14.1531,14.2266,14.0797,14.0797,108600.0
2010-07-16 09:40:00,17.26,17.33,17.26,17.3,72600.0,14.0879,14.145,14.0879,14.1205,72600.0
2010-07-16 09:45:00,17.3,17.34,17.26,17.33,41300.0,14.1205,14.1531,14.0879,14.145,41300.0
2010-07-16 09:50:00,17.32,17.38,17.3,17.33,37700.0,14.1368,14.1858,14.1205,14.145,37700.0
2010-07-16 09:55:00,17.33,17.35,17.26,17.31,86800.0,14.145,14.1613,14.0879,14.1287,86800.0
2010-07-16 10:00:00,17.3,17.32,17.26,17.29,38800.0,14.1205,14.1368,14.0879,14.1123,38800.0
2010-07-16 10:05:00,17.27,17.3,17.16,17.22,162000.0,14.096,14.1205,14.0062,14.0552,162000.0
2010-07-16 10:10:00,17.21,17.25,17.2,17.25,43700.0,14.047,14.0797,14.0389,14.0797,43700.0
2010-07-16 10:15:00,17.25,17.3,17.23,17.29,78600.0,14.0797,14.1205,14.0634,14.1123,78600.0
2010-07-16 10:20:00,17.29,17.32,17.26,17.31,27400.0,14.1123,14.1368,14.0879,14.1287,27400.0
2010-07-16 10:25:00,17.31,17.31,17.25,17.27,32500.0,14.1287,14.1287,14.0797,14.096,32500.0
2010-07-16 10:30:00,17.28,17.28,17.2,17.26,42200.0,14.1042,14.1042,14.0389,14.0879,42200.0
2010-07-16 10:35:00,17.26,17.28,17.23,17.28,28900.0,14.0879,14.1042,14.0634,14.1042,28900.0
2010-07-16 10:40:00,17.28,17.32,17.25,17.32,27900.0,14.1042,14.1368,14.0797,14.1368,27900.0
2010-07-16 10:45:00,17.32,17.33,17.26,17.26,20600.0,14.1368,14.145,14.0879,14.0879,20600.0
2010-07-16 10:50:00,17.26,17.3,17.26,17.27,23000.0,14.0879,14.1205,14.0879,14.096,23000.0
2010-07-16 10:55:00,17.27,17.3,17.25,17.28,18700.0,14.096,14.1205,14.0797,14.1042,18700.0
2010-07-16 11:00:00,17.28,17.3,17.24,17.24,25800.0,14.1042,14.1205,14.0715,14.0715,25800.0
2010-07-16 11:05:00,17.24,17.26,17.22,17.23,26000.0,14.0715,14.0879,14.0552,14.0634,26000.0
2010-07-16 11:10:00,17.23,17.25,17.21,17.22,30200.0,14.0634,14.0797,14.047,14.0552,30200.0
2010-07-16 11:15:00,17.22,17.24,17.2,17.2,20600.0,14.0552,14.0715,14.0389,14.0389,20600.0
2010-07-16 11:20:00,17.2,17.2,17.15,17.16,36600.0,14.0389,14.0389,13.9981,14.0062,36600.0
2010-07-16 11:25:00,17.16,17.22,17.16,17.22,20800.0,14.0062,14.0552,14.0062,14.0552,20800.0
2010-07-16 11:30:00,17.21,17.22,17.19,17.19,22200.0,14.047,14.0552,14.0307,14.0307,22200.0
2010-07-16 11:35:00,17.18,17.2,17.15,17.18,46600.0,14.0226,14.0389,13.9981,14.0226,46600.0
2010-07-16 11:40:00,17.17,17.2,17.16,17.2,35600.0,14.0144,14.0389,14.0062,14.0389,35600.0
2010-07-16 11:45:00,17.19,17.21,17.19,17.21,58800.0,14.0307,14.047,14.0307,14.047,58800.0
2010-07-16 11:50:00,17.22,17.25,17.22,17.24,53900.0,14.0552,14.0797,14.0552,14.0715,53900.0
2010-07-16 11:55:00,17.23,17.26,17.23,17.24,70300.0,14.0634,14.0879,14.0634,14.0715,70300.0
2010-07-16 12:00:00,17.25,17.26,17.19,17.19,138800.0,14.0797,14.0879,14.0307,14.0307,138800.0
2010-07-16 12:05:00,17.19,17.19,17.15,17.16,49600.0,14.0307,14.0307,13.9981,14.0062,49600.0
2010-07-16 12:10:00,17.16,17.2,17.11,17.13,81500.0,14.0062,14.0389,13.9654,13.9817,81500.0
2010-07-16 12:15:00,17.12,17.14,17.08,17.14,158900.0,13.9736,13.9899,13.9409,13.9899,158900.0
2010-07-16 12:20:00,17.14,17.16,17.14,17.16,133600.0,13.9899,14.0062,13.9899,14.0062,133600.0
2010-07-16 12:25:00,17.16,17.21,17.15,17.21,87800.0,14.0062,14.047,13.9981,14.047,87800.0
2010-07-16 12:30:00,17.2,17.24,17.19,17.2,54300.0,14.0389,14.0715,14.0307,14.0389,54300.0
2010-07-16 12:35:00,17.2,17.2,17.16,17.17,154900.0,14.0389,14.0389,14.0062,14.0144,154900.0
2010-07-16 12:40:00,17.17,17.22,17.17,17.22,32500.0,14.0144,14.0552,14.0144,14.0552,32500.0
2010-07-16 12:45:00,17.22,17.23,17.18,17.21,20200.0,14.0552,14.0634,14.0226,14.047,20200.0
2010-07-16 12:50:00,17.21,17.21,17.16,17.17,40700.0,14.047,14.047,14.0062,14.0144,40700.0
2010-07-16 12:55:00,17.17,17.17,17.15,17.16,151100.0,14.0144,14.0144,13.9981,14.0062,151100.0
2010-07-16 13:00:00,17.17,17.17,17.15,17.16,67700.0,14.0144,14.0144,13.9981,14.0062,67700.0
2010-07-16 13:05:00,17.16,17.22,17.16,17.2,21500.0,14.0062,14.0552,14.0062,14.0389,21500.0
2010-07-16 13:10:00,17.19,17.2,17.16,17.17,35500.0,14.0307,14.0389,14.0062,14.0144,35500.0
2010-07-16 13:15:00,17.17,17.2,17.13,17.13,115500.0,14.0144,14.0389,13.9817,13.9817,115500.0
2010-07-16 13:20:00,17.14,17.15,17.09,17.11,56800.0,13.9899,13.9981,13.9491,13.9654,56800.0
2010-07-16 13:25:00,17.11,17.11,17.08,17.11,25100.0,13.9654,13.9654,13.9409,13.9654,25100.0
2010-07-16 13:30:00,17.11,17.19,17.09,17.18,35400.0,13.9654,14.0307,13.9491,14.0226,35400.0
2010-07-16 13:35:00,17.18,17.19,17.11,17.12,48500.0,14.0226,14.0307,13.9654,13.9736,48500.0
2010-07-16 13:40:00,17.12,17.13,17.05,17.07,57800.0,13.9736,13.9817,13.9164,13.9328,57800.0
2010-07-16 13:45:00,17.07,17.13,17.05,17.13,188700.0,13.9328,13.9817,13.9164,13.9817,188700.0
2010-07-16 13:50:00,17.13,17.14,17.09,17.1,94100.0,13.9817,13.9899,13.9491,13.9573,94100.0
2010-07-16 13:55:00,17.11,17.14,17.09,17.11,31000.0,13.9654,13.9899,13.9491,13.9654,31000.0
2010-07-16 14:00:00,17.1,17.12,17.09,17.12,23100.0,13.9573,13.9736,13.9491,13.9736,23100.0
2010-07-16 14:05:00,17.12,17.12,17.08,17.11,16200.0,13.9736,13.9736,13.9409,13.9654,16200.0
2010-07-16 14:10:00,17.1,17.12,17.08,17.1,49200.0,13.9573,13.9736,13.9409,13.9573,49200.0
2010-07-16 14:15:00,17.1,17.12,17.09,17.09,58500.0,13.9573,13.9736,13.9491,13.9491,58500.0
2010-07-16 14:20:00,17.09,17.13,17.09,17.12,27600.0,13.9491,13.9817,13.9491,13.9736,27600.0
2010-07-16 14:25:00,17.12,17.17,17.11,17.13,28800.0,13.9736,14.0144,13.9654,13.9817,28800.0
2010-07-16 14:30:00,17.13,17.14,17.11,17.14,28900.0,13.9817,13.9899,13.9654,13.9899,28900.0
2010-07-16 14:35:00,17.13,17.13,17.08,17.1,20900.0,13.9817,13.9817,13.9409,13.9573,20900.0
2010-07-16 14:40:00,17.11,17.12,17.06,17.06,22200.0,13.9654,13.9736,13.9246,13.9246,22200.0
2010-07-16 14:45:00,17.07,17.1,17.06,17.09,24900.0,13.9328,13.9573,13.9246,13.9491,24900.0
2010-07-16 14:50:00,17.1,17.1,17.06,17.07,28200.0,13.9573,13.9573,13.9246,13.9328,28200.0
2010-07-16 14:55:00,17.08,17.1,17.06,17.06,23900.0,13.9409,13.9573,13.9246,13.9246,23900.0
2010-07-16 15:00:00,17.07,17.1,17.06,17.1,39700.0,13.9328,13.9573,13.9246,13.9573,39700.0
2010-07-16 15:05:00,17.1,17.12,17.08,17.09,54900.0,13.9573,13.9736,13.9409,13.9491,54900.0
2010-07-16 15:10:00,17.09,17.09,17.06,17.09,62700.0,13.9491,13.9491,13.9246,13.9491,62700.0
2010-07-16 15:15:00,17.08,17.09,17.05,17.06,41000.0,13.9409,13.9491,13.9164,13.9246,41000.0
2010-07-16 15:20:00,17.05,17.06,16.98,16.99,127000.0,13.9164,13.9246,13.8593,13.8675,127000.0
2010-07-16 15:25:00,16.99,17.04,16.95,17.03,65400.0,13.8675,13.9083,13.8348,13.9001,65400.0
2010-07-16 15:30:00,17.04,17.07,17.03,17.05,59900.0,13.9083,13.9328,13.9001,13.9164,59900.0
2010-07-16 15:35:00,17.06,17.11,17.05,17.07,52400.0,13.9246,13.9654,13.9164,13.9328,52400.0
2010-07-16 15:40:00,17.06,17.09,17.05,17.07,77600.0,13.9246,13.9491,13.9164,13.9328,77600.0
2010-07-16 15:45:00,17.07,17.07,17.02,17.02,76100.0,13.9328,13.9328,13.892,13.892,76100.0
2010-07-16 15:50:00,17.03,17.08,17.01,17.07,104900.0,13.9001,13.9409,13.8838,13.9328,104900.0
2010-07-16 15:55:00,17.07,17.08,17.02,17.02,160500.0,13.9328,13.9409,13.892,13.892,160500.0
2010-07-19 09:30:00,17.17,17.25,17.06,17.17,69200.0,14.0144,14.0797,13.9246,14.0144,69200.0
2010-07-19 09:35:00,17.17,17.24,17.08,17.11,71100.0,14.0144,14.0715,13.9409,13.9654,71100.0
2010-07-19 09:40:00,17.08,17.31,17.08,17.29,76500.0,13.9409,14.1287,13.9409,14.1123,76500.0
2010-07-19 09:45:00,17.29,17.32,17.25,17.28,66600.0,14.1123,14.1368,14.0797,14.1042,66600.0
2010-07-19 09:50:00,17.27,17.33,17.24,17.27,33600.0,14.096,14.145,14.0715,14.096,33600.0
2010-07-19 09:55:00,17.26,17.29,17.18,17.19,40600.0,14.0879,14.1123,14.0226,14.0307,40600.0
2010-07-19 10:00:00,17.16,17.2,17.12,17.19,38900.0,14.0062,14.0389,13.9736,14.0307,38900.0
2010-07-19 10:05:00,17.19,17.23,17.13,17.15,43700.0,14.0307,14.0634,13.9817,13.9981,43700.0
2010-07-19 10:10:00,17.13,17.17,17.11,17.15,28100.0,13.9817,14.0144,13.9654,13.9981,28100.0
2010-07-19 10:15:00,17.15,17.15,17.1,17.11,28400.0,13.9981,13.9981,13.9573,13.9654,28400.0
2010-07-19 10:20:00,17.12,17.15,17.08,17.09,34700.0,13.9736,13.9981,13.9409,13.9491,34700.0
2010-07-19 10:25:00,17.08,17.1,17.0,17.0,40300.0,13.9409,13.9573,13.8756,13.8756,40300.0
2010-07-19 10:30:00,17.0,17.1,17.0,17.06,26000.0,13.8756,13.9573,13.8756,13.9246,26000.0
2010-07-19 10:35:00,17.06,17.1,17.06,17.06,20800.0,13.9246,13.9573,13.9246,13.9246,20800.0
2010-07-19 10:40:00,17.05,17.1,17.03,17.1,19800.0,13.9164,13.9573,13.9001,13.9573,19800.0
2010-07-19 10:45:00,17.1,17.1,17.0,17.0,24100.0,13.9573,13.9573,13.8756,13.8756,24100.0
2010-07-19 10:50:00,17.0,17.01,16.97,16.98,262200.0,13.8756,13.8838,13.8511,13.8593,262200.0
2010-07-19 10:55:00,16.99,17.0,16.91,16.98,65700.0,13.8675,13.8756,13.8022,13.8593,65700.0
2010-07-19 11:00:00,16.99,17.07,16.98,17.07,19400.0,13.8675,13.9328,13.8593,13.9328,19400.0
2010-07-19 11:05:00,17.08,17.1,17.06,17.07,35600.0,13.9409,13.9573,13.9246,13.9328,35600.0
2010-07-19 11:10:00,17.06,17.07,17.03,17.05,27500.0,13.9246,13.9328,13.9001,13.9164,27500.0
2010-07-19 11:15:00,17.06,17.09,17.06,17.07,25000.0,13.9246,13.9491,13.9246,13.9328,25000.0
2010-07-19 11:20:00,17.07,17.09,17.04,17.05,184100.0,13.9328,13.9491,13.9083,13.9164,184100.0
2010-07-19 11:25:00,17.05,17.06,17.04,17.05,17700.0,13.9164,13.9246,13.9083,13.9164,17700.0
2010-07-19 11:30:00,17.04,17.06,17.02,17.03,26000.0,13.9083,13.9246,13.892,13.9001,26000.0
2010-07-19 11:35:00,17.03,17.04,17.01,17.02,36300.0,13.9001,13.9083,13.8838,13.892,36300.0
2010-07-19 11:40:00,17.02,17.03,17.01,17.02,36600.0,13.892,13.9001,13.8838,13.892,36600.0
2010-07-19 11:45:00,17.01,17.04,17.0,17.03,23500.0,13.8838,13.9083,13.8756,13.9001,23500.0
2010-07-19 11:50:00,17.03,17.1,17.03,17.09,10400.0,13.9001,13.9573,13.9001,13.9491,10400.0
2010-07-19 11:55:00,17.09,17.1,17.08,17.09,19600.0,13.9491,13.9573,13.9409,13.9491,19600.0
2010-07-19 12:00:00,17.1,17.1,17.03,17.04,50100.0,13.9573,13.9573,13.9001,13.9083,50100.0
2010-07-19 12:05:00,17.03,17.03,16.99,17.01,26200.0,13.9001,13.9001,13.8675,13.8838,26200.0
2010-07-19 12:10:00,17.0,17.0,16.98,17.0,26900.0,13.8756,13.8756,13.8593,13.8756,26900.0
2010-07-19 12:15:00,17.0,17.04,17.0,17.04,12700.0,13.8756,13.9083,13.8756,13.9083,12700.0
2010-07-19 12:20:00,17.06,17.08,17.06,17.08,35700.0,13.9246,13.9409,13.9246,13.9409,35700.0
2010-07-19 12:25:00,17.09,17.13,17.06,17.13,22800.0,13.9491,13.9817,13.9246,13.9817,22800.0
2010-07-19 12:30:00,17.13,17.13,17.1,17.1,161100.0,13.9817,13.9817,13.9573,13.9573,161100.0
2010-07-19 12:35:00,17.1,17.15,17.09,17.15,11800.0,13.9573,13.9981,13.9491,13.9981,11800.0
2010-07-19 12:40:00,17.16,17.17,17.12,17.14,78700.0,14.0062,14.0144,13.9736,13.9899,78700.0
2010-07-19 12:45:00,17.14,17.19,17.13,17.19,53500.0,13.9899,14.0307,13.9817,14.0307,53500.0
2010-07-19 12:50:00,17.19,17.19,17.14,17.14,51000.0,14.0307,14.0307,13.9899,13.9899,51000.0
2010-07-19 12:55:00,17.15,17.15,17.11,17.13,16900.0,13.9981,13.9981,13.9654,13.9817,16900.0
2010-07-19 13:00:00,17.12,17.13,17.09,17.12,57700.0,13.9736,13.9817,13.9491,13.9736,57700.0
2010-07-19 13:05:00,17.12,17.14,17.1,17.12,24500.0,13.9736,13.9899,13.9573,13.9736,24500.0
2010-07-19 13:10:00,17.13,17.13,17.09,17.1,11100.0,13.9817,13.9817,13.9491,13.9573,11100.0
2010-07-19 13:15:00,17.1,17.12,17.08,17.08,11700.0,13.9573,13.9736,13.9409,13.9409,11700.0
2010-07-19 13:20:00,17.09,17.12,17.09,17.12,7000.0,13.9491,13.9736,13.9491,13.9736,7000.0
2010-07-19 13:25:00,17.11,17.13,17.11,17.13,8200.0,13.9654,13.9817,13.9654,13.9817,8200.0
2010-07-19 13:30:00,17.13,17.16,17.12,17.16,18000.0,13.9817,14.0062,13.9736,14.0062,18000.0
2010-07-19 13:35:00,17.16,17.16,17.11,17.13,17800.0,14.0062,14.0062,13.9654,13.9817,17800.0
2010-07-19 13:40:00,17.13,17.14,17.12,17.13,28100.0,13.9817,13.9899,13.9736,13.9817,28100.0
2010-07-19 13:45:00,17.13,17.18,17.12,17.16,48100.0,13.9817,14.0226,13.9736,14.0062,48100.0
2010-07-19 13:50:00,17.16,17.16,17.12,17.14,13500.0,14.0062,14.0062,13.9736,13.9899,13500.0
2010-07-19 13:55:00,17.15,17.17,17.13,17.14,16000.0,13.9981,14.0144,13.9817,13.9899,16000.0
2010-07-19 14:00:00,17.14,17.19,17.14,17.18,21600.0,13.9899,14.0307,13.9899,14.0226,21600.0
2010-07-19 14:05:00,17.18,17.22,17.18,17.22,53800.0,14.0226,14.0552,14.0226,14.0552,53800.0
2010-07-19 14:10:00,17.22,17.27,17.22,17.27,17200.0,14.0552,14.096,14.0552,14.096,17200.0
2010-07-19 14:15:00,17.27,17.3,17.26,17.29,19000.0,14.096,14.1205,14.0879,14.1123,19000.0
2010-07-19 14:20:00,17.3,17.3,17.25,17.28,24100.0,14.1205,14.1205,14.0797,14.1042,24100.0
2010-07-19 14:25:00,17.28,17.28,17.25,17.25,8300.0,14.1042,14.1042,14.0797,14.0797,8300.0
2010-07-19 14:30:00,17.25,17.29,17.25,17.28,20100.0,14.0797,14.1123,14.0797,14.1042,20100.0
2010-07-19 14:35:00,17.29,17.29,17.25,17.26,25600.0,14.1123,14.1123,14.0797,14.0879,25600.0
2010-07-19 14:40:00,17.27,17.3,17.26,17.29,37500.0,14.096,14.1205,14.0879,14.1123,37500.0
2010-07-19 14:45:00,17.29,17.33,17.29,17.33,30700.0,14.1123,14.145,14.1123,14.145,30700.0
2010-07-19 14:50:00,17.33,17.34,17.31,17.32,44800.0,14.145,14.1531,14.1287,14.1368,44800.0
2010-07-19 14:55:00,17.32,17.35,17.28,17.29,93400.0,14.1368,14.1613,14.1042,14.1123,93400.0
2010-07-19 15:00:00,17.29,17.35,17.28,17.35,52900.0,14.1123,14.1613,14.1042,14.1613,52900.0
2010-07-19 15:05:00,17.34,17.38,17.32,17.37,52300.0,14.1531,14.1858,14.1368,14.1776,52300.0
2010-07-19 15:10:00,17.38,17.4,17.35,17.37,77500.0,14.1858,14.2021,14.1613,14.1776,77500.0
2010-07-19 15:15:00,17.37,17.39,17.34,17.35,47700.0,14.1776,14.194,14.1531,14.1613,47700.0
2010-07-19 15:20:00,17.34,17.34,17.28,17.29,78700.0,14.1531,14.1531,14.1042,14.1123,78700.0
2010-07-19 15:25:00,17.28,17.29,17.25,17.26,51700.0,14.1042,14.1123,14.0797,14.0879,51700.0
2010-07-19 15:30:00,17.25,17.29,17.23,17.26,81000.0,14.0797,14.1123,14.0634,14.0879,81000.0
2010-07-19 15:35:00,17.27,17.28,17.21,17.23,52400.0,14.096,14.1042,14.047,14.0634,52400.0
2010-07-19 15:40:00,17.23,17.27,17.21,17.26,80300.0,14.0634,14.096,14.047,14.0879,80300.0
2010-07-19 15:45:00,17.26,17.3,17.26,17.29,91400.0,14.0879,14.1205,14.0879,14.1123,91400.0
2010-07-19 15:50:00,17.29,17.32,17.28,17.3,120000.0,14.1123,14.1368,14.1042,14.1205,120000.0
2010-07-19 15:55:00,17.3,17.32,17.3,17.32,103500.0,14.1205,14.1368,14.1205,14.1368,103500.0
2010-07-20 09:30:00,16.98,16.98,16.76,16.78,170600.0,13.8593,13.8593,13.6797,13.6961,170600.0
2010-07-20 09:35:00,16.79,16.85,16.65,16.73,105300.0,13.7042,13.7532,13.59,13.6553,105300.0
2010-07-20 09:40:00,16.73,16.8,16.66,16.8,143200.0,13.6553,13.7124,13.5981,13.7124,143200.0
2010-07-20 09:45:00,16.81,16.84,16.8,16.82,62500.0,13.7206,13.745,13.7124,13.7287,62500.0
2010-07-20 09:50:00,16.82,16.91,16.82,16.9,71200.0,13.7287,13.8022,13.7287,13.794,71200.0
2010-07-20 09:55:00,16.89,16.9,16.78,16.78,57200.0,13.7859,13.794,13.6961,13.6961,57200.0
2010-07-20 10:00:00,16.78,16.81,16.71,16.74,82500.0,13.6961,13.7206,13.6389,13.6634,82500.0
2010-07-20 10:05:00,16.74,16.76,16.67,16.73,81200.0,13.6634,13.6797,13.6063,13.6553,81200.0
2010-07-20 10:10:00,16.73,16.74,16.6,16.61,102000.0,13.6553,13.6634,13.5491,13.5573,102000.0
2010-07-20 10:15:00,16.61,16.76,16.61,16.75,89700.0,13.5573,13.6797,13.5573,13.6716,89700.0
2010-07-20 10:20:00,16.76,16.76,16.72,16.73,83800.0,13.6797,13.6797,13.6471,13.6553,83800.0
2010-07-20 10:25:00,16.73,16.81,16.72,16.81,225200.0,13.6553,13.7206,13.6471,13.7206,225200.0
2010-07-20 10:30:00,16.81,16.84,16.77,16.84,43600.0,13.7206,13.745,13.6879,13.745,43600.0
2010-07-20 10:35:00,16.83,16.88,16.83,16.87,92700.0,13.7369,13.7777,13.7369,13.7695,92700.0
2010-07-20 10:40:00,16.87,16.91,16.84,16.9,66000.0,13.7695,13.8022,13.745,13.794,66000.0
2010-07-20 10:45:00,16.9,16.92,16.87,16.9,76500.0,13.794,13.8103,13.7695,13.794,76500.0
2010-07-20 10:50:00,16.9,16.91,16.88,16.9,46800.0,13.794,13.8022,13.7777,13.794,46800.0
2010-07-20 10:55:00,16.9,16.91,16.85,16.88,58600.0,13.794,13.8022,13.7532,13.7777,58600.0
2010-07-20 11:00:00,16.88,16.93,16.86,16.9,96100.0,13.7777,13.8185,13.7614,13.794,96100.0
2010-07-20 11:05:00,16.91,16.91,16.88,16.9,32500.0,13.8022,13.8022,13.7777,13.794,32500.0
2010-07-20 11:10:00,16.91,16.95,16.9,16.92,89600.0,13.8022,13.8348,13.794,13.8103,89600.0
2010-07-20 11:15:00,16.91,17.02,16.91,17.02,64500.0,13.8022,13.892,13.8022,13.892,64500.0
2010-07-20 11:20:00,17.01,17.02,16.99,17.01,24900.0,13.8838,13.892,13.8675,13.8838,24900.0
2010-07-20 11:25:00,17.01,17.01,16.98,17.01,17100.0,13.8838,13.8838,13.8593,13.8838,17100.0
2010-07-20 11:30:00,17.0,17.01,16.95,16.95,27300.0,13.8756,13.8838,13.8348,13.8348,27300.0
2010-07-20 11:35:00,16.95,16.96,16.88,16.89,71600.0,13.8348,13.843,13.7777,13.7859,71600.0
2010-07-20 11:40:00,16.88,16.88,16.85,16.88,14700.0,13.7777,13.7777,13.7532,13.7777,14700.0
2010-07-20 11:45:00,16.88,16.94,16.88,16.93,21000.0,13.7777,13.8267,13.7777,13.8185,21000.0
2010-07-20 11:50:00,16.93,16.94,16.87,16.87,53300.0,13.8185,13.8267,13.7695,13.7695,53300.0
2010-07-20 11:55:00,16.87,16.9,16.87,16.87,46400.0,13.7695,13.794,13.7695,13.7695,46400.0
2010-07-20 12:00:00,16.88,16.88,16.81,16.82,101600.0,13.7777,13.7777,13.7206,13.7287,101600.0
2010-07-20 12:05:00,16.83,16.88,16.83,16.87,29300.0,13.7369,13.7777,13.7369,13.7695,29300.0
2010-07-20 12:10:00,16.87,16.88,16.83,16.83,33200.0,13.7695,13.7777,13.7369,13.7369,33200.0
2010-07-20 12:15:00,16.82,16.84,16.79,16.79,21800.0,13.7287,13.745,13.7042,13.7042,21800.0
2010-07-20 12:20:00,16.79,16.79,16.75,16.77,47300.0,13.7042,13.7042,13.6716,13.6879,47300.0
2010-07-20 12:25:00,16.77,16.8,16.77,16.79,16500.0,13.6879,13.7124,13.6879,13.7042,16500.0
2010-07-20 12:30:00,16.8,16.81,16.77,16.8,44200.0,13.7124,13.7206,13.6879,13.7124,44200.0
2010-07-20 12:35:00,16.8,16.8,16.76,16.76,22800.0,13.7124,13.7124,13.6797,13.6797,22800.0
2010-07-20 12:40:00,16.77,16.78,16.75,16.78,21600.0,13.6879,13.6961,13.6716,13.6961,21600.0
2010-07-20 12:45:00,16.78,16.82,16.77,16.81,9300.0,13.6961,13.7287,13.6879,13.7206,9300.0
2010-07-20 12:50:00,16.82,16.82,16.8,16.81,19200.0,13.7287,13.7287,13.7124,13.7206,19200.0
2010-07-20 12:55:00,16.81,16.87,16.81,16.86,27800.0,13.7206,13.7695,13.7206,13.7614,27800.0
2010-07-20 13:00:00,16.86,16.91,16.85,16.9,51800.0,13.7614,13.8022,13.7532,13.794,51800.0
2010-07-20 13:05:00,16.91,16.92,16.9,16.9,70300.0,13.8022,13.8103,13.794,13.794,70300.0
2010-07-20 13:10:00,16.91,16.91,16.84,16.84,59800.0,13.8022,13.8022,13.745,13.745,59800.0
2010-07-20 13:15:00,16.84,16.87,16.84,16.86,15700.0,13.745,13.7695,13.745,13.7614,15700.0
2010-07-20 13:20:00,16.86,16.88,16.84,16.84,19600.0,13.7614,13.7777,13.745,13.745,19600.0
2010-07-20 13:25:00,16.84,16.88,16.84,16.87,43600.0,13.745,13.7777,13.745,13.7695,43600.0
2010-07-20 13:30:00,16.87,16.92,16.87,16.9,92300.0,13.7695,13.8103,13.7695,13.794,92300.0
2010-07-20 13:35:00,16.9,16.94,16.9,16.94,86900.0,13.794,13.8267,13.794,13.8267,86900.0
2010-07-20 13:40:00,16.94,16.97,16.9,16.93,105500.0,13.8267,13.8511,13.794,13.8185,105500.0
2010-07-20 13:45:00,16.94,16.96,16.94,16.95,27900.0,13.8267,13.843,13.8267,13.8348,27900.0
2010-07-20 13:50:00,16.96,17.05,16.95,17.04,137000.0,13.843,13.9164,13.8348,13.9083,137000.0
2010-07-20 13:55:00,17.05,17.1,17.04,17.09,174100.0,13.9164,13.9573,13.9083,13.9491,174100.0
2010-07-20 14:00:00,17.08,17.14,17.08,17.13,152300.0,13.9409,13.9899,13.9409,13.9817,152300.0
2010-07-20 14:05:00,17.13,17.14,17.09,17.09,161100.0,13.9817,13.9899,13.9491,13.9491,161100.0
2010-07-20 14:10:00,17.09,17.12,17.08,17.09,77600.0,13.9491,13.9736,13.9409,13.9491,77600.0
2010-07-20 14:15:00,17.09,17.09,17.01,17.07,113600.0,13.9491,13.9491,13.8838,13.9328,113600.0
2010-07-20 14:20:00,17.06,17.06,17.0,17.0,55900.0,13.9246,13.9246,13.8756,13.8756,55900.0
2010-07-20 14:25:00,17.0,17.07,17.0,17.06,34400.0,13.8756,13.9328,13.8756,13.9246,34400.0
2010-07-20 14:30:00,17.05,17.09,17.05,17.08,18900.0,13.9164,13.9491,13.9164,13.9409,18900.0
2010-07-20 14:35:00,17.08,17.09,17.02,17.03,51800.0,13.9409,13.9491,13.892,13.9001,51800.0
2010-07-20 14:40:00,17.03,17.04,17.0,17.03,42100.0,13.9001,13.9083,13.8756,13.9001,42100.0
2010-07-20 14:45:00,17.03,17.09,17.02,17.07,34100.0,13.9001,13.9491,13.892,13.9328,34100.0
2010-07-20 14:50:00,17.06,17.13,17.06,17.08,104200.0,13.9246,13.9817,13.9246,13.9409,104200.0
2010-07-20 14:55:00,17.08,17.09,17.04,17.06,32900.0,13.9409,13.9491,13.9083,13.9246,32900.0
2010-07-20 15:00:00,17.06,17.07,17.04,17.06,112800.0,13.9246,13.9328,13.9083,13.9246,112800.0
2010-07-20 15:05:00,17.07,17.09,17.05,17.09,97000.0,13.9328,13.9491,13.9164,13.9491,97000.0
2010-07-20 15:10:00,17.09,17.14,17.09,17.14,48800.0,13.9491,13.9899,13.9491,13.9899,48800.0
2010-07-20 15:15:00,17.13,17.14,17.08,17.08,73700.0,13.9817,13.9899,13.9409,13.9409,73700.0
2010-07-20 15:20:00,17.08,17.12,17.06,17.11,148800.0,13.9409,13.9736,13.9246,13.9654,148800.0
2010-07-20 15:25:00,17.12,17.14,17.09,17.14,95200.0,13.9736,13.9899,13.9491,13.9899,95200.0
2010-07-20 15:30:00,17.14,17.22,17.14,17.21,100400.0,13.9899,14.0552,13.9899,14.047,100400.0
2010-07-20 15:35:00,17.22,17.24,17.16,17.16,104800.0,14.0552,14.0715,14.0062,14.0062,104800.0
2010-07-20 15:40:00,17.17,17.2,17.12,17.18,185000.0,14.0144,14.0389,13.9736,14.0226,185000.0
2010-07-20 15:45:00,17.18,17.2,17.17,17.18,181000.0,14.0226,14.0389,14.0144,14.0226,181000.0
2010-07-20 15:50:00,17.18,17.19,17.12,17.14,339300.0,14.0226,14.0307,13.9736,13.9899,339300.0
2010-07-20 15:55:00,17.13,17.15,17.09,17.1,646600.0,13.9817,13.9981,13.9491,13.9573,646600.0
2010-07-21 09:30:00,17.51,17.61,17.46,17.5,192900.0,14.2919,14.3735,14.2511,14.2837,192900.0
2010-07-21 09:35:00,17.5,17.5,17.36,17.37,81000.0,14.2837,14.2837,14.1695,14.1776,81000.0
2010-07-21 09:40:00,17.36,17.53,17.3,17.48,256200.0,14.1695,14.3082,14.1205,14.2674,256200.0
2010-07-21 09:45:00,17.48,17.5,17.34,17.35,121400.0,14.2674,14.2837,14.1531,14.1613,121400.0
2010-07-21 09:50:00,17.36,17.44,17.36,17.39,79000.0,14.1695,14.2348,14.1695,14.194,79000.0
2010-07-21 09:55:00,17.38,17.41,17.32,17.33,301400.0,14.1858,14.2103,14.1368,14.145,301400.0
2010-07-21 10:00:00,17.32,17.33,17.22,17.28,189600.0,14.1368,14.145,14.0552,14.1042,189600.0
2010-07-21 10:05:00,17.28,17.3,17.25,17.3,148900.0,14.1042,14.1205,14.0797,14.1205,148900.0
2010-07-21 10:10:00,17.31,17.38,17.3,17.34,145100.0,14.1287,14.1858,14.1205,14.1531,145100.0
2010-07-21 10:15:00,17.34,17.36,17.33,17.34,78300.0,14.1531,14.1695,14.145,14.1531,78300.0
2010-07-21 10:20:00,17.34,17.35,17.28,17.33,99400.0,14.1531,14.1613,14.1042,14.145,99400.0
2010-07-21 10:25:00,17.32,17.33,17.3,17.31,55700.0,14.1368,14.145,14.1205,14.1287,55700.0
2010-07-21 10:30:00,17.31,17.34,17.3,17.3,77100.0,14.1287,14.1531,14.1205,14.1205,77100.0
2010-07-21 10:35:00,17.3,17.32,17.25,17.26,71700.0,14.1205,14.1368,14.0797,14.0879,71700.0
2010-07-21 10:40:00,17.26,17.29,17.25,17.26,39400.0,14.0879,14.1123,14.0797,14.0879,39400.0
2010-07-21 10:45:00,17.26,17.36,17.25,17.36,52100.0,14.0879,14.1695,14.0797,14.1695,52100.0
2010-07-21 10:50:00,17.36,17.43,17.35,17.42,108500.0,14.1695,14.2266,14.1613,14.2184,108500.0
2010-07-21 10:55:00,17.42,17.45,17.35,17.37,46000.0,14.2184,14.2429,14.1613,14.1776,46000.0
2010-07-21 11:00:00,17.37,17.41,17.36,17.39,63400.0,14.1776,14.2103,14.1695,14.194,63400.0
2010-07-21 11:05:00,17.39,17.39,17.31,17.32,53100.0,14.194,14.194,14.1287,14.1368,53100.0
2010-07-21 11:10:00,17.31,17.32,17.28,17.32,39200.0,14.1287,14.1368,14.1042,14.1368,39200.0
2010-07-21 11:15:00,17.32,17.35,17.3,17.34,43600.0,14.1368,14.1613,14.1205,14.1531,43600.0
2010-07-21 11:20:00,17.35,17.37,17.34,17.35,27600.0,14.1613,14.1776,14.1531,14.1613,27600.0
2010-07-21 11:25:00,17.35,17.36,17.32,17.33,16900.0,14.1613,14.1695,14.1368,14.145,16900.0
2010-07-21 11:30:00,17.33,17.34,17.3,17.31,49000.0,14.145,14.1531,14.1205,14.1287,49000.0
2010-07-21 11:35:00,17.31,17.41,17.3,17.4,51400.0,14.1287,14.2103,14.1205,14.2021,51400.0
2010-07-21 11:40:00,17.4,17.41,17.36,17.36,47800.0,14.2021,14.2103,14.1695,14.1695,47800.0
2010-07-21 11:45:00,17.36,17.39,17.33,17.39,53800.0,14.1695,14.194,14.145,14.194,53800.0
2010-07-21 11:50:00,17.39,17.44,17.36,17.43,40900.0,14.194,14.2348,14.1695,14.2266,40900.0
2010-07-21 11:55:00,17.43,17.45,17.37,17.38,83300.0,14.2266,14.2429,14.1776,14.1858,83300.0
2010-07-21 12:00:00,17.38,17.44,17.38,17.39,52000.0,14.1858,14.2348,14.1858,14.194,52000.0
2010-07-21 12:05:00,17.4,17.41,17.38,17.4,50100.0,14.2021,14.2103,14.1858,14.2021,50100.0
2010-07-21 12:10:00,17.4,17.42,17.39,17.42,31600.0,14.2021,14.2184,14.194,14.2184,31600.0
2010-07-21 12:15:00,17.41,17.42,17.36,17.36,18600.0,14.2103,14.2184,14.1695,14.1695,18600.0
2010-07-21 12:20:00,17.36,17.43,17.35,17.43,144300.0,14.1695,14.2266,14.1613,14.2266,144300.0
2010-07-21 12:25:00,17.43,17.53,17.43,17.52,95600.0,14.2266,14.3082,14.2266,14.3001,95600.0
2010-07-21 12:30:00,17.52,17.56,17.52,17.54,43700.0,14.3001,14.3327,14.3001,14.3164,43700.0
2010-07-21 12:35:00,17.54,17.58,17.53,17.57,30200.0,14.3164,14.349,14.3082,14.3409,30200.0
2010-07-21 12:40:00,17.57,17.58,17.51,17.51,39400.0,14.3409,14.349,14.2919,14.2919,39400.0
2010-07-21 12:45:00,17.5,17.56,17.5,17.53,55200.0,14.2837,14.3327,14.2837,14.3082,55200.0
2010-07-21 12:50:00,17.53,17.53,17.49,17.49,60300.0,14.3082,14.3082,14.2756,14.2756,60300.0
2010-07-21 12:55:00,17.49,17.5,17.45,17.48,19000.0,14.2756,14.2837,14.2429,14.2674,19000.0
2010-07-21 13:00:00,17.48,17.51,17.48,17.51,30500.0,14.2674,14.2919,14.2674,14.2919,30500.0
2010-07-21 13:05:00,17.51,17.53,17.51,17.52,30300.0,14.2919,14.3082,14.2919,14.3001,30300.0
2010-07-21 13:10:00,17.52,17.52,17.5,17.52,21800.0,14.3001,14.3001,14.2837,14.3001,21800.0
2010-07-21 13:15:00,17.52,17.53,17.5,17.5,21100.0,14.3001,14.3082,14.2837,14.2837,21100.0
2010-07-21 13:20:00,17.5,17.53,17.5,17.5,14100.0,14.2837,14.3082,14.2837,14.2837,14100.0
2010-07-21 13:25:00,17.5,17.53,17.5,17.53,26600.0,14.2837,14.3082,14.2837,14.3082,26600.0
2010-07-21 13:30:00,17.53,17.56,17.53,17.54,184600.0,14.3082,14.3327,14.3082,14.3164,184600.0
2010-07-21 13:35:00,17.54,17.54,17.49,17.49,66200.0,14.3164,14.3164,14.2756,14.2756,66200.0
2010-07-21 13:40:00,17.49,17.5,17.44,17.44,58300.0,14.2756,14.2837,14.2348,14.2348,58300.0
2010-07-21 13:45:00,17.45,17.47,17.42,17.45,45700.0,14.2429,14.2593,14.2184,14.2429,45700.0
2010-07-21 13:50:00,17.46,17.51,17.43,17.49,174100.0,14.2511,14.2919,14.2266,14.2756,174100.0
2010-07-21 13:55:00,17.49,17.5,17.44,17.44,106400.0,14.2756,14.2837,14.2348,14.2348,106400.0
2010-07-21 14:00:00,17.43,17.44,17.2,17.3,336500.0,14.2266,14.2348,14.0389,14.1205,336500.0
2010-07-21 14:05:00,17.3,17.3,17.2,17.21,199800.0,14.1205,14.1205,14.0389,14.047,199800.0
2010-07-21 14:10:00,17.2,17.2,17.0,17.04,249900.0,14.0389,14.0389,13.8756,13.9083,249900.0
2010-07-21 14:15:00,17.04,17.2,17.03,17.2,135400.0,13.9083,14.0389,13.9001,14.0389,135400.0
2010-07-21 14:20:00,17.2,17.28,17.17,17.26,125200.0,14.0389,14.1042,14.0144,14.0879,125200.0
2010-07-21 14:25:00,17.26,17.31,17.26,17.29,208000.0,14.0879,14.1287,14.0879,14.1123,208000.0
2010-07-21 14:30:00,17.29,17.29,17.17,17.17,100900.0,14.1123,14.1123,14.0144,14.0144,100900.0
2010-07-21 14:35:00,17.17,17.2,17.15,17.19,93600.0,14.0144,14.0389,13.9981,14.0307,93600.0
2010-07-21 14:40:00,17.19,17.28,17.17,17.25,64500.0,14.0307,14.1042,14.0144,14.0797,64500.0
2010-07-21 14:45:00,17.24,17.28,17.2,17.23,66200.0,14.0715,14.1042,14.0389,14.0634,66200.0
2010-07-21 14:50:00,17.22,17.24,17.15,17.18,69500.0,14.0552,14.0715,13.9981,14.0226,69500.0
2010-07-21 14:55:00,17.17,17.19,17.1,17.17,172500.0,14.0144,14.0307,13.9573,14.0144,172500.0
2010-07-21 15:00:00,17.16,17.17,17.11,17.15,112200.0,14.0062,14.0144,13.9654,13.9981,112200.0
2010-07-21 15:05:00,17.15,17.27,17.15,17.26,124400.0,13.9981,14.096,13.9981,14.0879,124400.0
2010-07-21 15:10:00,17.26,17.28,17.21,17.28,71600.0,14.0879,14.1042,14.047,14.1042,71600.0
2010-07-21 15:15:00,17.28,17.34,17.21,17.21,117500.0,14.1042,14.1531,14.047,14.047,117500.0
2010-07-21 15:20:00,17.21,17.23,17.16,17.19,78600.0,14.047,14.0634,14.0062,14.0307,78600.0
2010-07-21 15:25:00,17.19,17.2,17.14,17.15,67700.0,14.0307,14.0389,13.9899,13.9981,67700.0
2010-07-21 15:30:00,17.14,17.22,17.14,17.2,88500.0,13.9899,14.0552,13.9899,14.0389,88500.0
2010-07-21 15:35:00,17.2,17.22,17.18,17.21,97900.0,14.0389,14.0552,14.0226,14.047,97900.0
2010-07-21 15:40:00,17.2,17.21,17.15,17.18,87500.0,14.0389,14.047,13.9981,14.0226,87500.0
2010-07-21 15:45:00,17.18,17.24,17.16,17.23,88800.0,14.0226,14.0715,14.0062,14.0634,88800.0
2010-07-21 15:50:00,17.23,17.25,17.17,17.19,177700.0,14.0634,14.0797,14.0144,14.0307,177700.0
2010-07-21 15:55:00,17.19,17.2,17.15,17.2,203700.0,14.0307,14.0389,13.9981,14.0389,203700.0
2010-07-22 09:30:00,17.55,17.85,17.51,17.65,189800.0,14.3246,14.5694,14.2919,14.4062,189800.0
2010-07-22 09:35:00,17.65,17.72,17.62,17.71,124500.0,14.4062,14.4633,14.3817,14.4551,124500.0
2010-07-22 09:40:00,17.71,17.85,17.71,17.81,162200.0,14.4551,14.5694,14.4551,14.5368,162200.0
2010-07-22 09:45:00,17.81,17.86,17.74,17.74,103200.0,14.5368,14.5776,14.4796,14.4796,103200.0
2010-07-22 09:50:00,17.74,17.75,17.62,17.63,76300.0,14.4796,14.4878,14.3817,14.3898,76300.0
2010-07-22 09:55:00,17.63,17.74,17.62,17.73,68700.0,14.3898,14.4796,14.3817,14.4715,68700.0
2010-07-22 10:00:00,17.74,17.88,17.74,17.88,101700.0,14.4796,14.5939,14.4796,14.5939,101700.0
2010-07-22 10:05:00,17.89,17.92,17.83,17.83,92400.0,14.6021,14.6266,14.5531,14.5531,92400.0
2010-07-22 10:10:00,17.83,17.85,17.81,17.83,114000.0,14.5531,14.5694,14.5368,14.5531,114000.0
2010-07-22 10:15:00,17.83,17.9,17.83,17.85,77400.0,14.5531,14.6102,14.5531,14.5694,77400.0
2010-07-22 10:20:00,17.86,17.9,17.83,17.84,110800.0,14.5776,14.6102,14.5531,14.5613,110800.0
2010-07-22 10:25:00,17.84,17.88,17.83,17.88,71400.0,14.5613,14.5939,14.5531,14.5939,71400.0
2010-07-22 10:30:00,17.89,17.89,17.84,17.86,78300.0,14.6021,14.6021,14.5613,14.5776,78300.0
2010-07-22 10:35:00,17.86,17.91,17.86,17.87,99900.0,14.5776,14.6184,14.5776,14.5857,99900.0
2010-07-22 10:40:00,17.87,17.95,17.87,17.88,129200.0,14.5857,14.651,14.5857,14.5939,129200.0
2010-07-22 10:45:00,17.89,17.92,17.88,17.91,67400.0,14.6021,14.6266,14.5939,14.6184,67400.0
2010-07-22 10:50:00,17.9,17.91,17.84,17.85,65200.0,14.6102,14.6184,14.5613,14.5694,65200.0
2010-07-22 10:55:00,17.85,17.86,17.79,17.79,49900.0,14.5694,14.5776,14.5204,14.5204,49900.0
2010-07-22 11:00:00,17.79,17.8,17.77,17.79,53800.0,14.5204,14.5286,14.5041,14.5204,53800.0
2010-07-22 11:05:00,17.79,17.8,17.72,17.72,67600.0,14.5204,14.5286,14.4633,14.4633,67600.0
2010-07-22 11:10:00,17.72,17.73,17.68,17.7,72300.0,14.4633,14.4715,14.4307,14.447,72300.0
2010-07-22 11:15:00,17.7,17.74,17.69,17.73,42400.0,14.447,14.4796,14.4388,14.4715,42400.0
2010-07-22 11:20:00,17.73,17.73,17.68,17.71,65800.0,14.4715,14.4715,14.4307,14.4551,65800.0
2010-07-22 11:25:00,17.7,17.76,17.7,17.75,54400.0,14.447,14.496,14.447,14.4878,54400.0
2010-07-22 11:30:00,17.74,17.75,17.69,17.7,39100.0,14.4796,14.4878,14.4388,14.447,39100.0
2010-07-22 11:35:00,17.71,17.71,17.63,17.67,51800.0,14.4551,14.4551,14.3898,14.4225,51800.0
2010-07-22 11:40:00,17.67,17.72,17.64,17.7,28100.0,14.4225,14.4633,14.398,14.447,28100.0
2010-07-22 11:45:00,17.7,17.72,17.67,17.68,31800.0,14.447,14.4633,14.4225,14.4307,31800.0
2010-07-22 11:50:00,17.67,17.68,17.64,17.66,32200.0,14.4225,14.4307,14.398,14.4143,32200.0
2010-07-22 11:55:00,17.66,17.7,17.66,17.7,30600.0,14.4143,14.447,14.4143,14.447,30600.0
2010-07-22 12:00:00,17.69,17.7,17.65,17.66,51800.0,14.4388,14.447,14.4062,14.4143,51800.0
2010-07-22 12:05:00,17.66,17.7,17.62,17.69,54600.0,14.4143,14.447,14.3817,14.4388,54600.0
2010-07-22 12:10:00,17.69,17.7,17.65,17.65,25000.0,14.4388,14.447,14.4062,14.4062,25000.0
2010-07-22 12:15:00,17.65,17.7,17.65,17.7,38100.0,14.4062,14.447,14.4062,14.447,38100.0
2010-07-22 12:20:00,17.7,17.76,17.69,17.75,69700.0,14.447,14.496,14.4388,14.4878,69700.0
2010-07-22 12:25:00,17.76,17.78,17.76,17.77,34000.0,14.496,14.5123,14.496,14.5041,34000.0
2010-07-22 12:30:00,17.77,17.77,17.75,17.76,26000.0,14.5041,14.5041,14.4878,14.496,26000.0
2010-07-22 12:35:00,17.76,17.76,17.72,17.75,46600.0,14.496,14.496,14.4633,14.4878,46600.0
2010-07-22 12:40:00,17.75,17.76,17.74,17.75,24100.0,14.4878,14.496,14.4796,14.4878,24100.0
2010-07-22 12:45:00,17.75,17.77,17.75,17.76,27900.0,14.4878,14.5041,14.4878,14.496,27900.0
2010-07-22 12:50:00,17.76,17.79,17.75,17.79,36900.0,14.496,14.5204,14.4878,14.5204,36900.0
2010-07-22 12:55:00,17.79,17.8,17.79,17.8,28700.0,14.5204,14.5286,14.5204,14.5286,28700.0
2010-07-22 13:00:00,17.81,17.9,17.81,17.89,71300.0,14.5368,14.6102,14.5368,14.6021,71300.0
2010-07-22 13:05:00,17.89,17.91,17.88,17.9,76000.0,14.6021,14.6184,14.5939,14.6102,76000.0
2010-07-22 13:10:00,17.9,17.96,17.9,17.95,88900.0,14.6102,14.6592,14.6102,14.651,88900.0
2010-07-22 13:15:00,17.95,17.96,17.91,17.96,38800.0,14.651,14.6592,14.6184,14.6592,38800.0
2010-07-22 13:20:00,17.96,17.96,17.95,17.95,20800.0,14.6592,14.6592,14.651,14.651,20800.0
2010-07-22 13:25:00,17.95,17.97,17.92,17.92,100800.0,14.651,14.6674,14.6266,14.6266,100800.0
2010-07-22 13:30:00,17.92,17.96,17.9,17.95,83300.0,14.6266,14.6592,14.6102,14.651,83300.0
2010-07-22 13:35:00,17.95,17.97,17.94,17.95,44200.0,14.651,14.6674,14.6429,14.651,44200.0
2010-07-22 13:40:00,17.96,17.97,17.95,17.97,64100.0,14.6592,14.6674,14.651,14.6674,64100.0
2010-07-22 13:45:00,17.97,17.99,17.95,17.98,90600.0,14.6674,14.6837,14.651,14.6755,90600.0
2010-07-22 13:50:00,17.97,17.99,17.97,17.98,63500.0,14.6674,14.6837,14.6674,14.6755,63500.0
2010-07-22 13:55:00,17.98,18.0,17.98,18.0,90200.0,14.6755,14.6918,14.6755,14.6918,90200.0
2010-07-22 14:00:00,18.0,18.02,17.99,17.99,206800.0,14.6918,14.7082,14.6837,14.6837,206800.0
2010-07-22 14:05:00,18.0,18.02,17.98,18.02,76700.0,14.6918,14.7082,14.6755,14.7082,76700.0
2010-07-22 14:10:00,18.01,18.03,18.0,18.02,29300.0,14.7,14.7163,14.6918,14.7082,29300.0
2010-07-22 14:15:00,18.01,18.04,17.99,17.99,63000.0,14.7,14.7245,14.6837,14.6837,63000.0
2010-07-22 14:20:00,17.99,18.01,17.99,18.0,42100.0,14.6837,14.7,14.6837,14.6918,42100.0
2010-07-22 14:25:00,18.0,18.05,17.98,18.04,100500.0,14.6918,14.7327,14.6755,14.7245,100500.0
2010-07-22 14:30:00,18.03,18.05,18.01,18.01,78500.0,14.7163,14.7327,14.7,14.7,78500.0
2010-07-22 14:35:00,18.01,18.06,18.01,18.04,55400.0,14.7,14.7408,14.7,14.7245,55400.0
2010-07-22 14:40:00,18.04,18.06,18.03,18.04,46700.0,14.7245,14.7408,14.7163,14.7245,46700.0
2010-07-22 14:45:00,18.04,18.1,18.04,18.09,54700.0,14.7245,14.7735,14.7245,14.7653,54700.0
2010-07-22 14:50:00,18.1,18.14,18.09,18.14,84800.0,14.7735,14.8061,14.7653,14.8061,84800.0
2010-07-22 14:55:00,18.15,18.17,18.12,18.15,91000.0,14.8143,14.8306,14.7898,14.8143,91000.0
2010-07-22 15:00:00,18.16,18.16,18.11,18.13,87800.0,14.8224,14.8224,14.7816,14.798,87800.0
2010-07-22 15:05:00,18.13,18.14,18.06,18.1,91000.0,14.798,14.8061,14.7408,14.7735,91000.0
2010-07-22 15:10:00,18.1,18.11,18.06,18.08,169700.0,14.7735,14.7816,14.7408,14.7571,169700.0
2010-07-22 15:15:00,18.08,18.12,18.07,18.12,93400.0,14.7571,14.7898,14.749,14.7898,93400.0
2010-07-22 15:20:00,18.12,18.13,18.09,18.09,123600.0,14.7898,14.798,14.7653,14.7653,123600.0
2010-07-22 15:25:00,18.09,18.14,18.09,18.1,123400.0,14.7653,14.8061,14.7653,14.7735,123400.0
2010-07-22 15:30:00,18.1,18.12,18.09,18.1,103600.0,14.7735,14.7898,14.7653,14.7735,103600.0
2010-07-22 15:35:00,18.1,18.11,17.97,18.0,198700.0,14.7735,14.7816,14.6674,14.6918,198700.0
2010-07-22 15:40:00,17.99,18.01,17.94,17.96,254500.0,14.6837,14.7,14.6429,14.6592,254500.0
2010-07-22 15:45:00,17.97,17.99,17.91,17.98,307300.0,14.6674,14.6837,14.6184,14.6755,307300.0
2010-07-22 15:50:00,17.98,18.04,17.95,18.04,307200.0,14.6755,14.7245,14.651,14.7245,307200.0
2010-07-22 15:55:00,18.04,18.1,18.03,18.09,363400.0,14.7245,14.7735,14.7163,14.7653,363400.0
2010-07-23 09:30:00,17.77,18.09,17.76,17.92,384900.0,14.5041,14.7653,14.496,14.6266,384900.0
2010-07-23 09:35:00,17.92,17.93,17.72,17.8,607100.0,14.6266,14.6347,14.4633,14.5286,607100.0
2010-07-23 09:40:00,17.8,18.07,17.78,17.97,201400.0,14.5286,14.749,14.5123,14.6674,201400.0
2010-07-23 09:45:00,17.97,18.59,17.95,18.24,646900.0,14.6674,15.1734,14.651,14.8877,646900.0
2010-07-23 09:50:00,18.24,18.3,18.15,18.25,211900.0,14.8877,14.9367,14.8143,14.8959,211900.0
2010-07-23 09:55:00,18.25,18.35,18.21,18.33,411700.0,14.8959,14.9775,14.8633,14.9612,411700.0
2010-07-23 10:00:00,18.32,18.45,18.28,18.33,466200.0,14.953,15.0591,14.9204,14.9612,466200.0
2010-07-23 10:05:00,18.32,18.4,18.31,18.38,351900.0,14.953,15.0183,14.9449,15.002,351900.0
2010-07-23 10:10:00,18.37,18.5,18.34,18.49,332500.0,14.9938,15.1,14.9694,15.0918,332500.0
2010-07-23 10:15:00,18.49,18.53,18.47,18.53,190200.0,15.0918,15.1244,15.0755,15.1244,190200.0
2010-07-23 10:20:00,18.54,18.59,18.52,18.56,263700.0,15.1326,15.1734,15.1163,15.1489,263700.0
2010-07-23 10:25:00,18.56,18.73,18.55,18.68,331300.0,15.1489,15.2877,15.1408,15.2469,331300.0
2010-07-23 10:30:00,18.69,18.74,18.63,18.64,135300.0,15.255,15.2958,15.2061,15.2142,135300.0
2010-07-23 10:35:00,18.64,18.68,18.62,18.67,153500.0,15.2142,15.2469,15.1979,15.2387,153500.0
2010-07-23 10:40:00,18.68,18.8,18.68,18.72,306600.0,15.2469,15.3448,15.2469,15.2795,306600.0
2010-07-23 10:45:00,18.72,18.79,18.71,18.77,171500.0,15.2795,15.3367,15.2714,15.3203,171500.0
2010-07-23 10:50:00,18.78,18.83,18.74,18.79,388900.0,15.3285,15.3693,15.2958,15.3367,388900.0
2010-07-23 10:55:00,18.8,18.85,18.77,18.79,72900.0,15.3448,15.3856,15.3203,15.3367,72900.0
2010-07-23 11:00:00,18.79,18.8,18.71,18.72,105500.0,15.3367,15.3448,15.2714,15.2795,105500.0
2010-07-23 11:05:00,18.71,18.71,18.59,18.59,116600.0,15.2714,15.2714,15.1734,15.1734,116600.0
2010-07-23 11:10:00,18.59,18.62,18.51,18.51,77300.0,15.1734,15.1979,15.1081,15.1081,77300.0
2010-07-23 11:15:00,18.52,18.64,18.47,18.58,189500.0,15.1163,15.2142,15.0755,15.1653,189500.0
2010-07-23 11:20:00,18.6,18.69,18.59,18.68,165900.0,15.1816,15.255,15.1734,15.2469,165900.0
2010-07-23 11:25:00,18.69,18.79,18.68,18.75,108900.0,15.255,15.3367,15.2469,15.304,108900.0
2010-07-23 11:30:00,18.75,18.8,18.73,18.76,86500.0,15.304,15.3448,15.2877,15.3122,86500.0
2010-07-23 11:35:00,18.77,18.78,18.75,18.77,44900.0,15.3203,15.3285,15.304,15.3203,44900.0
2010-07-23 11:40:00,18.77,18.86,18.76,18.86,161600.0,15.3203,15.3938,15.3122,15.3938,161600.0
2010-07-23 11:45:00,18.86,18.89,18.84,18.89,98300.0,15.3938,15.4183,15.3775,15.4183,98300.0
2010-07-23 11:50:00,18.89,18.99,18.86,18.86,297700.0,15.4183,15.4999,15.3938,15.3938,297700.0
2010-07-23 11:55:00,18.87,18.89,18.76,18.78,92900.0,15.402,15.4183,15.3122,15.3285,92900.0
2010-07-23 12:00:00,18.79,18.86,18.75,18.79,161900.0,15.3367,15.3938,15.304,15.3367,161900.0
2010-07-23 12:05:00,18.78,18.82,18.75,18.75,69500.0,15.3285,15.3611,15.304,15.304,69500.0
2010-07-23 12:10:00,18.75,18.75,18.67,18.73,97100.0,15.304,15.304,15.2387,15.2877,97100.0
2010-07-23 12:15:00,18.73,18.82,18.7,18.82,117800.0,15.2877,15.3611,15.2632,15.3611,117800.0
2010-07-23 12:20:00,18.82,18.83,18.67,18.67,102800.0,15.3611,15.3693,15.2387,15.2387,102800.0
2010-07-23 12:25:00,18.67,18.69,18.66,18.68,36800.0,15.2387,15.255,15.2305,15.2469,36800.0
2010-07-23 12:30:00,18.67,18.68,18.61,18.66,64800.0,15.2387,15.2469,15.1897,15.2305,64800.0
2010-07-23 12:35:00,18.65,18.66,18.62,18.64,63900.0,15.2224,15.2305,15.1979,15.2142,63900.0
2010-07-23 12:40:00,18.64,18.64,18.55,18.58,41000.0,15.2142,15.2142,15.1408,15.1653,41000.0
2010-07-23 12:45:00,18.58,18.65,18.56,18.65,43100.0,15.1653,15.2224,15.1489,15.2224,43100.0
2010-07-23 12:50:00,18.65,18.73,18.65,18.73,138000.0,15.2224,15.2877,15.2224,15.2877,138000.0
2010-07-23 12:55:00,18.73,18.79,18.72,18.78,58400.0,15.2877,15.3367,15.2795,15.3285,58400.0
2010-07-23 13:00:00,18.78,18.79,18.69,18.69,51700.0,15.3285,15.3367,15.255,15.255,51700.0
2010-07-23 13:05:00,18.69,18.75,18.67,18.75,41600.0,15.255,15.304,15.2387,15.304,41600.0
2010-07-23 13:10:00,18.76,18.84,18.74,18.83,84100.0,15.3122,15.3775,15.2958,15.3693,84100.0
2010-07-23 13:15:00,18.83,18.88,18.82,18.85,44900.0,15.3693,15.4101,15.3611,15.3856,44900.0
2010-07-23 13:20:00,18.85,18.86,18.82,18.86,45600.0,15.3856,15.3938,15.3611,15.3938,45600.0
2010-07-23 13:25:00,18.87,18.94,18.86,18.94,78800.0,15.402,15.4591,15.3938,15.4591,78800.0
2010-07-23 13:30:00,18.93,18.97,18.93,18.94,60100.0,15.4509,15.4836,15.4509,15.4591,60100.0
2010-07-23 13:35:00,18.94,18.94,18.86,18.87,89200.0,15.4591,15.4591,15.3938,15.402,89200.0
2010-07-23 13:40:00,18.87,18.88,18.82,18.83,35900.0,15.402,15.4101,15.3611,15.3693,35900.0
2010-07-23 13:45:00,18.83,18.85,18.8,18.81,54800.0,15.3693,15.3856,15.3448,15.353,54800.0
2010-07-23 13:50:00,18.81,18.9,18.81,18.9,80900.0,15.353,15.4264,15.353,15.4264,80900.0
2010-07-23 13:55:00,18.89,18.9,18.83,18.84,71100.0,15.4183,15.4264,15.3693,15.3775,71100.0
2010-07-23 14:00:00,18.83,18.87,18.79,18.87,94100.0,15.3693,15.402,15.3367,15.402,94100.0
2010-07-23 14:05:00,18.87,18.92,18.87,18.88,66600.0,15.402,15.4428,15.402,15.4101,66600.0
2010-07-23 14:10:00,18.89,18.91,18.8,18.8,86000.0,15.4183,15.4346,15.3448,15.3448,86000.0
2010-07-23 14:15:00,18.8,18.82,18.74,18.75,100000.0,15.3448,15.3611,15.2958,15.304,100000.0
2010-07-23 14:20:00,18.76,18.76,18.68,18.72,151100.0,15.3122,15.3122,15.2469,15.2795,151100.0
2010-07-23 14:25:00,18.72,18.75,18.69,18.74,85000.0,15.2795,15.304,15.255,15.2958,85000.0
2010-07-23 14:30:00,18.74,18.79,18.74,18.77,57200.0,15.2958,15.3367,15.2958,15.3203,57200.0
2010-07-23 14:35:00,18.77,18.79,18.72,18.73,58400.0,15.3203,15.3367,15.2795,15.2877,58400.0
2010-07-23 14:40:00,18.73,18.76,18.73,18.75,67800.0,15.2877,15.3122,15.2877,15.304,67800.0
2010-07-23 14:45:00,18.75,18.76,18.69,18.73,143700.0,15.304,15.3122,15.255,15.2877,143700.0
2010-07-23 14:50:00,18.73,18.73,18.68,18.7,165500.0,15.2877,15.2877,15.2469,15.2632,165500.0
2010-07-23 14:55:00,18.7,18.71,18.63,18.66,199900.0,15.2632,15.2714,15.2061,15.2305,199900.0
2010-07-23 15:00:00,18.65,18.68,18.65,18.65,90600.0,15.2224,15.2469,15.2224,15.2224,90600.0
2010-07-23 15:05:00,18.64,18.69,18.61,18.68,113200.0,15.2142,15.255,15.1897,15.2469,113200.0
2010-07-23 15:10:00,18.68,18.71,18.65,18.7,163800.0,15.2469,15.2714,15.2224,15.2632,163800.0
2010-07-23 15:15:00,18.7,18.77,18.7,18.73,114400.0,15.2632,15.3203,15.2632,15.2877,114400.0
2010-07-23 15:20:00,18.74,18.74,18.67,18.72,126400.0,15.2958,15.2958,15.2387,15.2795,126400.0
2010-07-23 15:25:00,18.72,18.72,18.64,18.66,107900.0,15.2795,15.2795,15.2142,15.2305,107900.0
2010-07-23 15:30:00,18.66,18.75,18.66,18.75,61300.0,15.2305,15.304,15.2305,15.304,61300.0
2010-07-23 15:35:00,18.75,18.75,18.65,18.67,71200.0,15.304,15.304,15.2224,15.2387,71200.0
2010-07-23 15:40:00,18.68,18.7,18.64,18.69,147800.0,15.2469,15.2632,15.2142,15.255,147800.0
2010-07-23 15:45:00,18.69,18.74,18.67,18.7,133400.0,15.255,15.2958,15.2387,15.2632,133400.0
2010-07-23 15:50:00,18.71,18.74,18.71,18.71,183800.0,15.2714,15.2958,15.2714,15.2714,183800.0
2010-07-23 15:55:00,18.72,18.76,18.71,18.73,335000.0,15.2795,15.3122,15.2714,15.2877,335000.0
2010-07-26 09:30:00,18.7,18.78,18.66,18.72,285400.0,15.2632,15.3285,15.2305,15.2795,285400.0
2010-07-26 09:35:00,18.74,18.85,18.7,18.85,127500.0,15.2958,15.3856,15.2632,15.3856,127500.0
2010-07-26 09:40:00,18.84,18.95,18.79,18.91,229700.0,15.3775,15.4673,15.3367,15.4346,229700.0
2010-07-26 09:45:00,18.91,18.98,18.9,18.98,165200.0,15.4346,15.4917,15.4264,15.4917,165200.0
2010-07-26 09:50:00,18.98,19.0,18.92,18.95,307200.0,15.4917,15.5081,15.4428,15.4673,307200.0
2010-07-26 09:55:00,18.96,18.98,18.95,18.96,95600.0,15.4754,15.4917,15.4673,15.4754,95600.0
2010-07-26 10:00:00,18.96,18.99,18.94,18.97,131400.0,15.4754,15.4999,15.4591,15.4836,131400.0
2010-07-26 10:05:00,18.98,18.99,18.91,18.94,108900.0,15.4917,15.4999,15.4346,15.4591,108900.0
2010-07-26 10:10:00,18.94,19.06,18.93,19.06,241400.0,15.4591,15.557,15.4509,15.557,241400.0
2010-07-26 10:15:00,19.06,19.19,19.06,19.12,290700.0,15.557,15.6631,15.557,15.606,290700.0
2010-07-26 10:20:00,19.12,19.12,19.05,19.1,96400.0,15.606,15.606,15.5489,15.5897,96400.0
2010-07-26 10:25:00,19.1,19.15,19.07,19.13,168100.0,15.5897,15.6305,15.5652,15.6142,168100.0
2010-07-26 10:30:00,19.14,19.15,19.0,19.1,169600.0,15.6223,15.6305,15.5081,15.5897,169600.0
2010-07-26 10:35:00,19.09,19.13,19.09,19.13,64100.0,15.5815,15.6142,15.5815,15.6142,64100.0
2010-07-26 10:40:00,19.13,19.15,19.1,19.12,80900.0,15.6142,15.6305,15.5897,15.606,80900.0
2010-07-26 10:45:00,19.12,19.12,19.02,19.06,161500.0,15.606,15.606,15.5244,15.557,161500.0
2010-07-26 10:50:00,19.07,19.09,19.04,19.09,67100.0,15.5652,15.5815,15.5407,15.5815,67100.0
2010-07-26 10:55:00,19.1,19.15,19.07,19.14,91800.0,15.5897,15.6305,15.5652,15.6223,91800.0
2010-07-26 11:00:00,19.14,19.15,19.13,19.15,51300.0,15.6223,15.6305,15.6142,15.6305,51300.0
2010-07-26 11:05:00,19.15,19.17,19.1,19.15,88000.0,15.6305,15.6468,15.5897,15.6305,88000.0
2010-07-26 11:10:00,19.15,19.16,19.12,19.16,77700.0,15.6305,15.6387,15.606,15.6387,77700.0
2010-07-26 11:15:00,19.16,19.19,19.15,19.17,70800.0,15.6387,15.6631,15.6305,15.6468,70800.0
2010-07-26 11:20:00,19.18,19.19,19.14,19.18,108600.0,15.655,15.6631,15.6223,15.655,108600.0
2010-07-26 11:25:00,19.19,19.2,19.17,19.2,122300.0,15.6631,15.6713,15.6468,15.6713,122300.0
2010-07-26 11:30:00,19.2,19.22,19.18,19.19,151400.0,15.6713,15.6876,15.655,15.6631,151400.0
2010-07-26 11:35:00,19.2,19.22,19.19,19.22,115900.0,15.6713,15.6876,15.6631,15.6876,115900.0
2010-07-26 11:40:00,19.22,19.24,19.17,19.19,107800.0,15.6876,15.704,15.6468,15.6631,107800.0
2010-07-26 11:45:00,19.19,19.2,19.18,19.19,65000.0,15.6631,15.6713,15.655,15.6631,65000.0
2010-07-26 11:50:00,19.18,19.19,19.14,19.15,64500.0,15.655,15.6631,15.6223,15.6305,64500.0
2010-07-26 11:55:00,19.14,19.16,19.11,19.12,71300.0,15.6223,15.6387,15.5978,15.606,71300.0
2010-07-26 12:00:00,19.12,19.13,19.09,19.1,84500.0,15.606,15.6142,15.5815,15.5897,84500.0
2010-07-26 12:05:00,19.1,19.15,19.09,19.13,52600.0,15.5897,15.6305,15.5815,15.6142,52600.0
2010-07-26 12:10:00,19.14,19.14,19.1,19.1,26200.0,15.6223,15.6223,15.5897,15.5897,26200.0
2010-07-26 12:15:00,19.1,19.11,19.0,19.04,179300.0,15.5897,15.5978,15.5081,15.5407,179300.0
2010-07-26 12:20:00,19.03,19.05,19.0,19.03,64400.0,15.5325,15.5489,15.5081,15.5325,64400.0
2010-07-26 12:25:00,19.03,19.07,19.03,19.06,29900.0,15.5325,15.5652,15.5325,15.557,29900.0
2010-07-26 12:30:00,19.06,19.07,19.02,19.02,32200.0,15.557,15.5652,15.5244,15.5244,32200.0
2010-07-26 12:35:00,19.02,19.07,19.02,19.06,33200.0,15.5244,15.5652,15.5244,15.557,33200.0
2010-07-26 12:40:00,19.05,19.06,19.03,19.03,26300.0,15.5489,15.557,15.5325,15.5325,26300.0
2010-07-26 12:45:00,19.03,19.1,19.03,19.09,47100.0,15.5325,15.5897,15.5325,15.5815,47100.0
2010-07-26 12:50:00,19.09,19.1,19.02,19.04,66300.0,15.5815,15.5897,15.5244,15.5407,66300.0
2010-07-26 12:55:00,19.04,19.07,19.03,19.07,33600.0,15.5407,15.5652,15.5325,15.5652,33600.0
2010-07-26 13:00:00,19.07,19.07,19.04,19.05,64800.0,15.5652,15.5652,15.5407,15.5489,64800.0
2010-07-26 13:05:00,19.04,19.04,19.01,19.02,43500.0,15.5407,15.5407,15.5162,15.5244,43500.0
2010-07-26 13:10:00,19.03,19.03,19.0,19.0,102000.0,15.5325,15.5325,15.5081,15.5081,102000.0
2010-07-26 13:15:00,19.01,19.01,18.99,19.0,65300.0,15.5162,15.5162,15.4999,15.5081,65300.0
2010-07-26 13:20:00,19.0,19.01,18.99,18.99,41800.0,15.5081,15.5162,15.4999,15.4999,41800.0
2010-07-26 13:25:00,18.99,19.01,18.99,19.01,54600.0,15.4999,15.5162,15.4999,15.5162,54600.0
2010-07-26 13:30:00,19.01,19.03,19.0,19.02,42500.0,15.5162,15.5325,15.5081,15.5244,42500.0
2010-07-26 13:35:00,19.01,19.02,19.0,19.01,27400.0,15.5162,15.5244,15.5081,15.5162,27400.0
2010-07-26 13:40:00,19.02,19.07,19.02,19.07,76200.0,15.5244,15.5652,15.5244,15.5652,76200.0
2010-07-26 13:45:00,19.07,19.1,19.05,19.07,159800.0,15.5652,15.5897,15.5489,15.5652,159800.0
2010-07-26 13:50:00,19.07,19.1,19.04,19.1,68200.0,15.5652,15.5897,15.5407,15.5897,68200.0
2010-07-26 13:55:00,19.1,19.1,19.07,19.09,86800.0,15.5897,15.5897,15.5652,15.5815,86800.0
2010-07-26 14:00:00,19.1,19.1,19.08,19.1,64200.0,15.5897,15.5897,15.5734,15.5897,64200.0
2010-07-26 14:05:00,19.09,19.1,19.08,19.09,50700.0,15.5815,15.5897,15.5734,15.5815,50700.0
2010-07-26 14:10:00,19.09,19.14,19.07,19.14,111100.0,15.5815,15.6223,15.5652,15.6223,111100.0
2010-07-26 14:15:00,19.14,19.16,19.13,19.15,63800.0,15.6223,15.6387,15.6142,15.6305,63800.0
2010-07-26 14:20:00,19.16,19.16,19.1,19.1,76100.0,15.6387,15.6387,15.5897,15.5897,76100.0
2010-07-26 14:25:00,19.11,19.14,19.08,19.09,58200.0,15.5978,15.6223,15.5734,15.5815,58200.0
2010-07-26 14:30:00,19.08,19.09,19.06,19.09,60500.0,15.5734,15.5815,15.557,15.5815,60500.0
2010-07-26 14:35:00,19.08,19.1,19.06,19.07,48200.0,15.5734,15.5897,15.557,15.5652,48200.0
2010-07-26 14:40:00,19.06,19.08,19.06,19.08,37100.0,15.557,15.5734,15.557,15.5734,37100.0
2010-07-26 14:45:00,19.08,19.1,19.07,19.09,48500.0,15.5734,15.5897,15.5652,15.5815,48500.0
2010-07-26 14:50:00,19.09,19.09,19.07,19.09,45100.0,15.5815,15.5815,15.5652,15.5815,45100.0
2010-07-26 14:55:00,19.08,19.14,19.08,19.14,62600.0,15.5734,15.6223,15.5734,15.6223,62600.0
2010-07-26 15:00:00,19.14,19.17,19.12,19.17,80100.0,15.6223,15.6468,15.606,15.6468,80100.0
2010-07-26 15:05:00,19.17,19.22,19.17,19.22,158400.0,15.6468,15.6876,15.6468,15.6876,158400.0
2010-07-26 15:10:00,19.21,19.21,19.2,19.2,85200.0,15.6795,15.6795,15.6713,15.6713,85200.0
2010-07-26 15:15:00,19.21,19.21,19.16,19.17,72900.0,15.6795,15.6795,15.6387,15.6468,72900.0
2010-07-26 15:20:00,19.18,19.18,19.15,19.15,112200.0,15.655,15.655,15.6305,15.6305,112200.0
2010-07-26 15:25:00,19.15,19.17,19.14,19.15,87600.0,15.6305,15.6468,15.6223,15.6305,87600.0
2010-07-26 15:30:00,19.15,19.15,19.13,19.14,90100.0,15.6305,15.6305,15.6142,15.6223,90100.0
2010-07-26 15:35:00,19.14,19.15,19.11,19.12,91000.0,15.6223,15.6305,15.5978,15.606,91000.0
2010-07-26 15:40:00,19.11,19.12,19.09,19.12,168900.0,15.5978,15.606,15.5815,15.606,168900.0
2010-07-26 15:45:00,19.12,19.18,19.09,19.16,320800.0,15.606,15.655,15.5815,15.6387,320800.0
2010-07-26 15:50:00,19.16,19.16,19.05,19.1,800500.0,15.6387,15.6387,15.5489,15.5897,800500.0
2010-07-26 15:55:00,19.11,19.18,19.06,19.17,1951400.0,15.5978,15.655,15.557,15.6468,1951400.0
2010-07-27 09:30:00,19.29,19.29,19.2,19.26,143700.0,15.7448,15.7448,15.6713,15.7203,143700.0
2010-07-27 09:35:00,19.25,19.28,19.2,19.28,101400.0,15.7121,15.7366,15.6713,15.7366,101400.0
2010-07-27 09:40:00,19.28,19.29,19.15,19.16,94200.0,15.7366,15.7448,15.6305,15.6387,94200.0
2010-07-27 09:45:00,19.16,19.2,19.14,19.15,96700.0,15.6387,15.6713,15.6223,15.6305,96700.0
2010-07-27 09:50:00,19.16,19.19,19.15,19.16,94200.0,15.6387,15.6631,15.6305,15.6387,94200.0
2010-07-27 09:55:00,19.16,19.19,19.13,19.14,83000.0,15.6387,15.6631,15.6142,15.6223,83000.0
2010-07-27 10:00:00,19.14,19.19,19.1,19.1,190100.0,15.6223,15.6631,15.5897,15.5897,190100.0
2010-07-27 10:05:00,19.1,19.11,19.0,19.03,143200.0,15.5897,15.5978,15.5081,15.5325,143200.0
2010-07-27 10:10:00,19.03,19.05,19.0,19.0,96500.0,15.5325,15.5489,15.5081,15.5081,96500.0
2010-07-27 10:15:00,19.0,19.0,18.94,19.0,182000.0,15.5081,15.5081,15.4591,15.5081,182000.0
2010-07-27 10:20:00,18.99,19.05,18.98,19.05,72500.0,15.4999,15.5489,15.4917,15.5489,72500.0
2010-07-27 10:25:00,19.05,19.08,19.01,19.07,53300.0,15.5489,15.5734,15.5162,15.5652,53300.0
2010-07-27 10:30:00,19.07,19.09,19.04,19.04,84000.0,15.5652,15.5815,15.5407,15.5407,84000.0
2010-07-27 10:35:00,19.04,19.06,18.98,18.98,104500.0,15.5407,15.557,15.4917,15.4917,104500.0
2010-07-27 10:40:00,18.98,19.02,18.97,18.99,138300.0,15.4917,15.5244,15.4836,15.4999,138300.0
2010-07-27 10:45:00,18.98,19.0,18.97,19.0,82600.0,15.4917,15.5081,15.4836,15.5081,82600.0
2010-07-27 10:50:00,18.99,19.01,18.97,18.99,157300.0,15.4999,15.5162,15.4836,15.4999,157300.0
2010-07-27 10:55:00,18.98,19.02,18.96,19.0,73200.0,15.4917,15.5244,15.4754,15.5081,73200.0
2010-07-27 11:00:00,19.0,19.01,18.96,18.99,59700.0,15.5081,15.5162,15.4754,15.4999,59700.0
2010-07-27 11:05:00,18.99,19.01,18.98,19.01,64900.0,15.4999,15.5162,15.4917,15.5162,64900.0
2010-07-27 11:10:00,19.0,19.0,18.97,19.0,97200.0,15.5081,15.5081,15.4836,15.5081,97200.0
2010-07-27 11:15:00,19.0,19.0,18.96,18.97,93400.0,15.5081,15.5081,15.4754,15.4836,93400.0
2010-07-27 11:20:00,18.98,19.01,18.96,19.01,60700.0,15.4917,15.5162,15.4754,15.5162,60700.0
2010-07-27 11:25:00,19.0,19.0,18.98,19.0,39500.0,15.5081,15.5081,15.4917,15.5081,39500.0
2010-07-27 11:30:00,19.0,19.07,19.0,19.06,96300.0,15.5081,15.5652,15.5081,15.557,96300.0
2010-07-27 11:35:00,19.06,19.1,19.04,19.1,89500.0,15.557,15.5897,15.5407,15.5897,89500.0
2010-07-27 11:40:00,19.09,19.1,19.05,19.06,30300.0,15.5815,15.5897,15.5489,15.557,30300.0
2010-07-27 11:45:00,19.06,19.07,19.04,19.04,27800.0,15.557,15.5652,15.5407,15.5407,27800.0
2010-07-27 11:50:00,19.05,19.07,19.01,19.05,41300.0,15.5489,15.5652,15.5162,15.5489,41300.0
2010-07-27 11:55:00,19.06,19.06,19.02,19.06,18700.0,15.557,15.557,15.5244,15.557,18700.0
2010-07-27 12:00:00,19.07,19.07,19.03,19.05,23300.0,15.5652,15.5652,15.5325,15.5489,23300.0
2010-07-27 12:05:00,19.03,19.03,18.98,19.01,35400.0,15.5325,15.5325,15.4917,15.5162,35400.0
2010-07-27 12:10:00,19.01,19.06,19.0,19.03,27900.0,15.5162,15.557,15.5081,15.5325,27900.0
2010-07-27 12:15:00,19.03,19.04,19.01,19.02,32800.0,15.5325,15.5407,15.5162,15.5244,32800.0
2010-07-27 12:20:00,19.02,19.03,19.01,19.01,14300.0,15.5244,15.5325,15.5162,15.5162,14300.0
2010-07-27 12:25:00,19.01,19.02,18.98,18.98,56300.0,15.5162,15.5244,15.4917,15.4917,56300.0
2010-07-27 12:30:00,18.98,18.99,18.95,18.95,87100.0,15.4917,15.4999,15.4673,15.4673,87100.0
2010-07-27 12:35:00,18.96,18.96,18.94,18.95,35000.0,15.4754,15.4754,15.4591,15.4673,35000.0
2010-07-27 12:40:00,18.95,19.0,18.94,18.99,50100.0,15.4673,15.5081,15.4591,15.4999,50100.0
2010-07-27 12:45:00,18.99,19.0,18.92,18.92,29000.0,15.4999,15.5081,15.4428,15.4428,29000.0
2010-07-27 12:50:00,18.92,18.94,18.91,18.92,64300.0,15.4428,15.4591,15.4346,15.4428,64300.0
2010-07-27 12:55:00,18.91,18.93,18.9,18.9,74200.0,15.4346,15.4509,15.4264,15.4264,74200.0
2010-07-27 13:00:00,18.91,18.91,18.85,18.89,65200.0,15.4346,15.4346,15.3856,15.4183,65200.0
2010-07-27 13:05:00,18.9,18.91,18.87,18.88,16400.0,15.4264,15.4346,15.402,15.4101,16400.0
2010-07-27 13:10:00,18.88,18.9,18.86,18.86,41000.0,15.4101,15.4264,15.3938,15.3938,41000.0
2010-07-27 13:15:00,18.86,18.88,18.86,18.86,17200.0,15.3938,15.4101,15.3938,15.3938,17200.0
2010-07-27 13:20:00,18.85,18.89,18.83,18.88,52100.0,15.3856,15.4183,15.3693,15.4101,52100.0
2010-07-27 13:25:00,18.87,18.88,18.77,18.78,90000.0,15.402,15.4101,15.3203,15.3285,90000.0
2010-07-27 13:30:00,18.78,18.81,18.78,18.79,89500.0,15.3285,15.353,15.3285,15.3367,89500.0
2010-07-27 13:35:00,18.79,18.85,18.79,18.85,37100.0,15.3367,15.3856,15.3367,15.3856,37100.0
2010-07-27 13:40:00,18.84,18.84,18.79,18.79,29700.0,15.3775,15.3775,15.3367,15.3367,29700.0
2010-07-27 13:45:00,18.79,18.92,18.78,18.91,76000.0,15.3367,15.4428,15.3285,15.4346,76000.0
2010-07-27 13:50:00,18.91,18.92,18.88,18.88,50300.0,15.4346,15.4428,15.4101,15.4101,50300.0
2010-07-27 13:55:00,18.88,18.94,18.87,18.92,47500.0,15.4101,15.4591,15.402,15.4428,47500.0
2010-07-27 14:00:00,18.91,18.92,18.86,18.86,37000.0,15.4346,15.4428,15.3938,15.3938,37000.0
2010-07-27 14:05:00,18.86,18.89,18.85,18.89,84100.0,15.3938,15.4183,15.3856,15.4183,84100.0
2010-07-27 14:10:00,18.89,18.89,18.84,18.86,70700.0,15.4183,15.4183,15.3775,15.3938,70700.0
2010-07-27 14:15:00,18.86,18.91,18.83,18.9,67500.0,15.3938,15.4346,15.3693,15.4264,67500.0
2010-07-27 14:20:00,18.91,18.92,18.89,18.92,75400.0,15.4346,15.4428,15.4183,15.4428,75400.0
2010-07-27 14:25:00,18.93,18.94,18.92,18.93,30900.0,15.4509,15.4591,15.4428,15.4509,30900.0
2010-07-27 14:30:00,18.93,18.96,18.88,18.88,144000.0,15.4509,15.4754,15.4101,15.4101,144000.0
2010-07-27 14:35:00,18.89,18.9,18.87,18.89,69300.0,15.4183,15.4264,15.402,15.4183,69300.0
2010-07-27 14:40:00,18.89,18.9,18.86,18.88,38800.0,15.4183,15.4264,15.3938,15.4101,38800.0
2010-07-27 14:45:00,18.87,18.93,18.87,18.93,19500.0,15.402,15.4509,15.402,15.4509,19500.0
2010-07-27 14:50:00,18.92,18.93,18.86,18.86,65700.0,15.4428,15.4509,15.3938,15.3938,65700.0
2010-07-27 14:55:00,18.86,18.9,18.85,18.9,28700.0,15.3938,15.4264,15.3856,15.4264,28700.0
2010-07-27 15:00:00,18.89,18.92,18.89,18.9,32900.0,15.4183,15.4428,15.4183,15.4264,32900.0
2010-07-27 15:05:00,18.9,18.93,18.9,18.92,36300.0,15.4264,15.4509,15.4264,15.4428,36300.0
2010-07-27 15:10:00,18.93,18.93,18.89,18.89,27200.0,15.4509,15.4509,15.4183,15.4183,27200.0
2010-07-27 15:15:00,18.89,18.92,18.88,18.91,85600.0,15.4183,15.4428,15.4101,15.4346,85600.0
2010-07-27 15:20:00,18.91,18.95,18.91,18.95,80900.0,15.4346,15.4673,15.4346,15.4673,80900.0
2010-07-27 15:25:00,18.94,18.95,18.92,18.95,48700.0,15.4591,15.4673,15.4428,15.4673,48700.0
2010-07-27 15:30:00,18.95,18.95,18.92,18.92,86900.0,15.4673,15.4673,15.4428,15.4428,86900.0
2010-07-27 15:35:00,18.92,18.94,18.9,18.9,58600.0,15.4428,15.4591,15.4264,15.4264,58600.0
2010-07-27 15:40:00,18.89,18.92,18.87,18.9,86400.0,15.4183,15.4428,15.402,15.4264,86400.0
2010-07-27 15:45:00,18.9,18.92,18.86,18.87,196600.0,15.4264,15.4428,15.3938,15.402,196600.0
2010-07-27 15:50:00,18.86,18.92,18.84,18.87,185100.0,15.3938,15.4428,15.3775,15.402,185100.0
2010-07-27 15:55:00,18.87,18.89,18.86,18.87,195900.0,15.402,15.4183,15.3938,15.402,195900.0
2010-07-28 09:30:00,18.8,18.91,18.67,18.87,86100.0,15.3448,15.4346,15.2387,15.402,86100.0
2010-07-28 09:35:00,18.87,18.96,18.82,18.88,71000.0,15.402,15.4754,15.3611,15.4101,71000.0
2010-07-28 09:40:00,18.89,18.92,18.82,18.85,34400.0,15.4183,15.4428,15.3611,15.3856,34400.0
2010-07-28 09:45:00,18.86,18.91,18.85,18.87,38900.0,15.3938,15.4346,15.3856,15.402,38900.0
2010-07-28 09:50:00,18.87,18.94,18.87,18.9,62000.0,15.402,15.4591,15.402,15.4264,62000.0
2010-07-28 09:55:00,18.9,19.04,18.9,19.03,83000.0,15.4264,15.5407,15.4264,15.5325,83000.0
2010-07-28 10:00:00,19.03,19.11,19.02,19.02,116700.0,15.5325,15.5978,15.5244,15.5244,116700.0
2010-07-28 10:05:00,19.01,19.02,18.91,18.91,52800.0,15.5162,15.5244,15.4346,15.4346,52800.0
2010-07-28 10:10:00,18.91,18.93,18.9,18.91,49700.0,15.4346,15.4509,15.4264,15.4346,49700.0
2010-07-28 10:15:00,18.92,18.94,18.9,18.92,80500.0,15.4428,15.4591,15.4264,15.4428,80500.0
2010-07-28 10:20:00,18.92,18.92,18.84,18.86,44500.0,15.4428,15.4428,15.3775,15.3938,44500.0
2010-07-28 10:25:00,18.86,18.89,18.85,18.87,22200.0,15.3938,15.4183,15.3856,15.402,22200.0
2010-07-28 10:30:00,18.87,18.88,18.82,18.85,53700.0,15.402,15.4101,15.3611,15.3856,53700.0
2010-07-28 10:35:00,18.87,18.9,18.84,18.89,42200.0,15.402,15.4264,15.3775,15.4183,42200.0
2010-07-28 10:40:00,18.89,18.93,18.86,18.92,78300.0,15.4183,15.4509,15.3938,15.4428,78300.0
2010-07-28 10:45:00,18.92,18.94,18.89,18.93,54300.0,15.4428,15.4591,15.4183,15.4509,54300.0
2010-07-28 10:50:00,18.94,18.94,18.91,18.94,38000.0,15.4591,15.4591,15.4346,15.4591,38000.0
2010-07-28 10:55:00,18.93,18.98,18.93,18.94,43400.0,15.4509,15.4917,15.4509,15.4591,43400.0
2010-07-28 11:00:00,18.95,18.96,18.9,18.9,43100.0,15.4673,15.4754,15.4264,15.4264,43100.0
2010-07-28 11:05:00,18.9,18.9,18.83,18.84,34300.0,15.4264,15.4264,15.3693,15.3775,34300.0
2010-07-28 11:10:00,18.83,18.91,18.82,18.91,52600.0,15.3693,15.4346,15.3611,15.4346,52600.0
2010-07-28 11:15:00,18.91,18.91,18.83,18.87,54300.0,15.4346,15.4346,15.3693,15.402,54300.0
2010-07-28 11:20:00,18.86,18.94,18.86,18.93,91100.0,15.3938,15.4591,15.3938,15.4509,91100.0
2010-07-28 11:25:00,18.94,18.99,18.93,18.93,56700.0,15.4591,15.4999,15.4509,15.4509,56700.0
2010-07-28 11:30:00,18.92,18.95,18.89,18.95,62900.0,15.4428,15.4673,15.4183,15.4673,62900.0
2010-07-28 11:35:00,18.95,18.98,18.95,18.95,79300.0,15.4673,15.4917,15.4673,15.4673,79300.0
2010-07-28 11:40:00,18.94,18.95,18.84,18.84,17300.0,15.4591,15.4673,15.3775,15.3775,17300.0
2010-07-28 11:45:00,18.84,18.91,18.83,18.83,150300.0,15.3775,15.4346,15.3693,15.3693,150300.0
2010-07-28 11:50:00,18.83,18.84,18.81,18.81,27400.0,15.3693,15.3775,15.353,15.353,27400.0
2010-07-28 11:55:00,18.81,18.84,18.81,18.83,25000.0,15.353,15.3775,15.353,15.3693,25000.0
2010-07-28 12:00:00,18.83,18.89,18.83,18.88,58800.0,15.3693,15.4183,15.3693,15.4101,58800.0
2010-07-28 12:05:00,18.89,18.93,18.89,18.9,52700.0,15.4183,15.4509,15.4183,15.4264,52700.0
2010-07-28 12:10:00,18.9,18.98,18.9,18.97,57700.0,15.4264,15.4917,15.4264,15.4836,57700.0
2010-07-28 12:15:00,18.97,19.03,18.92,19.01,166700.0,15.4836,15.5325,15.4428,15.5162,166700.0
2010-07-28 12:20:00,19.01,19.08,19.0,19.01,108900.0,15.5162,15.5734,15.5081,15.5162,108900.0
2010-07-28 12:25:00,19.02,19.02,19.0,19.01,22300.0,15.5244,15.5244,15.5081,15.5162,22300.0
2010-07-28 12:30:00,19.0,19.0,18.96,18.97,26000.0,15.5081,15.5081,15.4754,15.4836,26000.0
2010-07-28 12:35:00,18.97,18.97,18.95,18.96,27500.0,15.4836,15.4836,15.4673,15.4754,27500.0
2010-07-28 12:40:00,18.96,18.99,18.95,18.96,22700.0,15.4754,15.4999,15.4673,15.4754,22700.0
2010-07-28 12:45:00,18.96,18.97,18.91,18.91,24700.0,15.4754,15.4836,15.4346,15.4346,24700.0
2010-07-28 12:50:00,18.92,18.96,18.91,18.96,46800.0,15.4428,15.4754,15.4346,15.4754,46800.0
2010-07-28 12:55:00,18.95,19.01,18.93,19.01,48300.0,15.4673,15.5162,15.4509,15.5162,48300.0
2010-07-28 13:00:00,19.01,19.02,18.99,18.99,21800.0,15.5162,15.5244,15.4999,15.4999,21800.0
2010-07-28 13:05:00,19.0,19.0,18.93,18.97,28400.0,15.5081,15.5081,15.4509,15.4836,28400.0
2010-07-28 13:10:00,18.98,18.99,18.94,18.96,20400.0,15.4917,15.4999,15.4591,15.4754,20400.0
2010-07-28 13:15:00,18.97,18.97,18.92,18.92,19900.0,15.4836,15.4836,15.4428,15.4428,19900.0
2010-07-28 13:20:00,18.92,18.97,18.91,18.93,125200.0,15.4428,15.4836,15.4346,15.4509,125200.0
2010-07-28 13:25:00,18.92,18.92,18.84,18.85,16700.0,15.4428,15.4428,15.3775,15.3856,16700.0
2010-07-28 13:30:00,18.85,18.86,18.82,18.86,69600.0,15.3856,15.3938,15.3611,15.3938,69600.0
2010-07-28 13:35:00,18.86,18.88,18.84,18.84,25300.0,15.3938,15.4101,15.3775,15.3775,25300.0
2010-07-28 13:40:00,18.84,18.84,18.81,18.82,26300.0,15.3775,15.3775,15.353,15.3611,26300.0
2010-07-28 13:45:00,18.82,18.82,18.77,18.8,33300.0,15.3611,15.3611,15.3203,15.3448,33300.0
2010-07-28 13:50:00,18.8,18.8,18.75,18.77,123600.0,15.3448,15.3448,15.304,15.3203,123600.0
2010-07-28 13:55:00,18.77,18.78,18.76,18.76,10400.0,15.3203,15.3285,15.3122,15.3122,10400.0
2010-07-28 14:00:00,18.76,18.81,18.73,18.79,111200.0,15.3122,15.353,15.2877,15.3367,111200.0
2010-07-28 14:05:00,18.8,18.84,18.8,18.82,24500.0,15.3448,15.3775,15.3448,15.3611,24500.0
2010-07-28 14:10:00,18.81,18.81,18.77,18.77,29800.0,15.353,15.353,15.3203,15.3203,29800.0
2010-07-28 14:15:00,18.77,18.77,18.71,18.72,126100.0,15.3203,15.3203,15.2714,15.2795,126100.0
2010-07-28 14:20:00,18.71,18.74,18.7,18.71,40800.0,15.2714,15.2958,15.2632,15.2714,40800.0
2010-07-28 14:25:00,18.71,18.73,18.68,18.71,31500.0,15.2714,15.2877,15.2469,15.2714,31500.0
2010-07-28 14:30:00,18.71,18.73,18.7,18.72,23800.0,15.2714,15.2877,15.2632,15.2795,23800.0
2010-07-28 14:35:00,18.71,18.73,18.7,18.7,29200.0,15.2714,15.2877,15.2632,15.2632,29200.0
2010-07-28 14:40:00,18.7,18.72,18.68,18.69,22100.0,15.2632,15.2795,15.2469,15.255,22100.0
2010-07-28 14:45:00,18.68,18.7,18.67,18.67,25400.0,15.2469,15.2632,15.2387,15.2387,25400.0
2010-07-28 14:50:00,18.68,18.68,18.64,18.65,109600.0,15.2469,15.2469,15.2142,15.2224,109600.0
2010-07-28 14:55:00,18.66,18.67,18.65,18.66,26100.0,15.2305,15.2387,15.2224,15.2305,26100.0
2010-07-28 15:00:00,18.65,18.67,18.64,18.64,46500.0,15.2224,15.2387,15.2142,15.2142,46500.0
2010-07-28 15:05:00,18.64,18.67,18.62,18.62,57700.0,15.2142,15.2387,15.1979,15.1979,57700.0
2010-07-28 15:10:00,18.62,18.63,18.59,18.61,70300.0,15.1979,15.2061,15.1734,15.1897,70300.0
2010-07-28 15:15:00,18.6,18.61,18.59,18.6,71500.0,15.1816,15.1897,15.1734,15.1816,71500.0
2010-07-28 15:20:00,18.6,18.64,18.59,18.62,172700.0,15.1816,15.2142,15.1734,15.1979,172700.0
2010-07-28 15:25:00,18.61,18.63,18.6,18.61,105600.0,15.1897,15.2061,15.1816,15.1897,105600.0
2010-07-28 15:30:00,18.62,18.67,18.61,18.66,157700.0,15.1979,15.2387,15.1897,15.2305,157700.0
2010-07-28 15:35:00,18.65,18.66,18.65,18.65,47800.0,15.2224,15.2305,15.2224,15.2224,47800.0
2010-07-28 15:40:00,18.65,18.67,18.64,18.67,68100.0,15.2224,15.2387,15.2142,15.2387,68100.0
2010-07-28 15:45:00,18.67,18.7,18.66,18.69,69100.0,15.2387,15.2632,15.2305,15.255,69100.0
2010-07-28 15:50:00,18.7,18.74,18.7,18.72,201400.0,15.2632,15.2958,15.2632,15.2795,201400.0
2010-07-28 15:55:00,18.72,18.72,18.71,18.71,116300.0,15.2795,15.2795,15.2714,15.2714,116300.0
2010-07-29 09:30:00,18.89,18.89,18.74,18.75,70900.0,15.4183,15.4183,15.2958,15.304,70900.0
2010-07-29 09:35:00,18.76,18.8,18.62,18.63,144900.0,15.3122,15.3448,15.1979,15.2061,144900.0
2010-07-29 09:40:00,18.63,18.63,18.47,18.47,158300.0,15.2061,15.2061,15.0755,15.0755,158300.0
2010-07-29 09:45:00,18.48,18.65,18.45,18.45,220400.0,15.0836,15.2224,15.0591,15.0591,220400.0
2010-07-29 09:50:00,18.46,18.46,18.37,18.43,117800.0,15.0673,15.0673,14.9938,15.0428,117800.0
2010-07-29 09:55:00,18.43,18.46,18.4,18.41,58400.0,15.0428,15.0673,15.0183,15.0265,58400.0
2010-07-29 10:00:00,18.42,18.42,18.32,18.33,117700.0,15.0347,15.0347,14.953,14.9612,117700.0
2010-07-29 10:05:00,18.33,18.58,18.26,18.33,254600.0,14.9612,15.1653,14.9041,14.9612,254600.0
2010-07-29 10:10:00,18.33,18.33,18.27,18.32,120100.0,14.9612,14.9612,14.9122,14.953,120100.0
2010-07-29 10:15:00,18.32,18.38,18.27,18.38,100200.0,14.953,15.002,14.9122,15.002,100200.0
2010-07-29 10:20:00,18.38,18.4,18.32,18.37,114200.0,15.002,15.0183,14.953,14.9938,114200.0
2010-07-29 10:25:00,18.37,18.37,18.24,18.29,240500.0,14.9938,14.9938,14.8877,14.9286,240500.0
2010-07-29 10:30:00,18.3,18.3,18.25,18.25,124500.0,14.9367,14.9367,14.8959,14.8959,124500.0
2010-07-29 10:35:00,18.26,18.26,18.15,18.16,164900.0,14.9041,14.9041,14.8143,14.8224,164900.0
2010-07-29 10:40:00,18.16,18.19,18.08,18.13,222900.0,14.8224,14.8469,14.7571,14.798,222900.0
2010-07-29 10:45:00,18.13,18.15,18.11,18.13,108800.0,14.798,14.8143,14.7816,14.798,108800.0
2010-07-29 10:50:00,18.13,18.23,18.13,18.21,152500.0,14.798,14.8796,14.798,14.8633,152500.0
2010-07-29 10:55:00,18.22,18.24,18.2,18.22,46800.0,14.8714,14.8877,14.8551,14.8714,46800.0
2010-07-29 11:00:00,18.21,18.22,18.18,18.21,63900.0,14.8633,14.8714,14.8388,14.8633,63900.0
2010-07-29 11:05:00,18.21,18.22,18.14,18.22,73300.0,14.8633,14.8714,14.8061,14.8714,73300.0
2010-07-29 11:10:00,18.23,18.25,18.2,18.22,52300.0,14.8796,14.8959,14.8551,14.8714,52300.0
2010-07-29 11:15:00,18.21,18.21,18.12,18.14,67100.0,14.8633,14.8633,14.7898,14.8061,67100.0
2010-07-29 11:20:00,18.14,18.14,18.08,18.12,64300.0,14.8061,14.8061,14.7571,14.7898,64300.0
2010-07-29 11:25:00,18.12,18.12,18.05,18.07,61600.0,14.7898,14.7898,14.7327,14.749,61600.0
2010-07-29 11:30:00,18.06,18.06,17.83,17.98,214400.0,14.7408,14.7408,14.5531,14.6755,214400.0
2010-07-29 11:35:00,17.98,18.04,17.97,18.03,64200.0,14.6755,14.7245,14.6674,14.7163,64200.0
2010-07-29 11:40:00,18.02,18.03,17.95,17.96,69600.0,14.7082,14.7163,14.651,14.6592,69600.0
2010-07-29 11:45:00,17.96,17.98,17.95,17.95,47300.0,14.6592,14.6755,14.651,14.651,47300.0
2010-07-29 11:50:00,17.96,17.98,17.93,17.96,69300.0,14.6592,14.6755,14.6347,14.6592,69300.0
2010-07-29 11:55:00,17.95,18.0,17.9,17.97,71900.0,14.651,14.6918,14.6102,14.6674,71900.0
2010-07-29 12:00:00,17.97,17.97,17.88,17.9,146000.0,14.6674,14.6674,14.5939,14.6102,146000.0
2010-07-29 12:05:00,17.9,17.92,17.87,17.91,72700.0,14.6102,14.6266,14.5857,14.6184,72700.0
2010-07-29 12:10:00,17.92,18.0,17.92,18.0,91900.0,14.6266,14.6918,14.6266,14.6918,91900.0
2010-07-29 12:15:00,18.0,18.06,17.99,18.06,44100.0,14.6918,14.7408,14.6837,14.7408,44100.0
2010-07-29 12:20:00,18.06,18.08,18.05,18.08,50600.0,14.7408,14.7571,14.7327,14.7571,50600.0
2010-07-29 12:25:00,18.08,18.09,18.06,18.09,51600.0,14.7571,14.7653,14.7408,14.7653,51600.0
2010-07-29 12:30:00,18.09,18.13,18.08,18.13,52600.0,14.7653,14.798,14.7571,14.798,52600.0
2010-07-29 12:35:00,18.14,18.14,18.05,18.05,95300.0,14.8061,14.8061,14.7327,14.7327,95300.0
2010-07-29 12:40:00,18.05,18.05,18.0,18.03,51100.0,14.7327,14.7327,14.6918,14.7163,51100.0
2010-07-29 12:45:00,18.03,18.04,18.0,18.01,41000.0,14.7163,14.7245,14.6918,14.7,41000.0
2010-07-29 12:50:00,18.0,18.1,17.99,18.09,77300.0,14.6918,14.7735,14.6837,14.7653,77300.0
2010-07-29 12:55:00,18.08,18.14,18.06,18.14,47100.0,14.7571,14.8061,14.7408,14.8061,47100.0
2010-07-29 13:00:00,18.13,18.17,18.12,18.17,42200.0,14.798,14.8306,14.7898,14.8306,42200.0
2010-07-29 13:05:00,18.16,18.21,18.16,18.21,35800.0,14.8224,14.8633,14.8224,14.8633,35800.0
2010-07-29 13:10:00,18.21,18.25,18.19,18.24,35500.0,14.8633,14.8959,14.8469,14.8877,35500.0
2010-07-29 13:15:00,18.24,18.26,18.23,18.26,80700.0,14.8877,14.9041,14.8796,14.9041,80700.0
2010-07-29 13:20:00,18.26,18.27,18.25,18.25,29500.0,14.9041,14.9122,14.8959,14.8959,29500.0
2010-07-29 13:25:00,18.25,18.3,18.25,18.29,40000.0,14.8959,14.9367,14.8959,14.9286,40000.0
2010-07-29 13:30:00,18.29,18.33,18.29,18.29,57700.0,14.9286,14.9612,14.9286,14.9286,57700.0
2010-07-29 13:35:00,18.3,18.33,18.29,18.32,20200.0,14.9367,14.9612,14.9286,14.953,20200.0
2010-07-29 13:40:00,18.31,18.34,18.3,18.31,40000.0,14.9449,14.9694,14.9367,14.9449,40000.0
2010-07-29 13:45:00,18.32,18.34,18.29,18.34,42600.0,14.953,14.9694,14.9286,14.9694,42600.0
2010-07-29 13:50:00,18.34,18.36,18.29,18.3,44900.0,14.9694,14.9857,14.9286,14.9367,44900.0
2010-07-29 13:55:00,18.3,18.32,18.28,18.28,19400.0,14.9367,14.953,14.9204,14.9204,19400.0
2010-07-29 14:00:00,18.29,18.29,18.22,18.24,126600.0,14.9286,14.9286,14.8714,14.8877,126600.0
2010-07-29 14:05:00,18.23,18.25,18.19,18.23,114300.0,14.8796,14.8959,14.8469,14.8796,114300.0
2010-07-29 14:10:00,18.22,18.26,18.2,18.26,34200.0,14.8714,14.9041,14.8551,14.9041,34200.0
2010-07-29 14:15:00,18.27,18.29,18.19,18.22,105400.0,14.9122,14.9286,14.8469,14.8714,105400.0
2010-07-29 14:20:00,18.22,18.26,18.22,18.23,69700.0,14.8714,14.9041,14.8714,14.8796,69700.0
2010-07-29 14:25:00,18.23,18.27,18.22,18.27,68900.0,14.8796,14.9122,14.8714,14.9122,68900.0
2010-07-29 14:30:00,18.28,18.28,18.24,18.24,69700.0,14.9204,14.9204,14.8877,14.8877,69700.0
2010-07-29 14:35:00,18.23,18.34,18.23,18.34,80900.0,14.8796,14.9694,14.8796,14.9694,80900.0
2010-07-29 14:40:00,18.33,18.38,18.33,18.33,91500.0,14.9612,15.002,14.9612,14.9612,91500.0
2010-07-29 14:45:00,18.34,18.4,18.34,18.38,69500.0,14.9694,15.0183,14.9694,15.002,69500.0
2010-07-29 14:50:00,18.37,18.4,18.36,18.37,65000.0,14.9938,15.0183,14.9857,14.9938,65000.0
2010-07-29 14:55:00,18.36,18.36,18.3,18.34,72000.0,14.9857,14.9857,14.9367,14.9694,72000.0
2010-07-29 15:00:00,18.34,18.37,18.3,18.31,89300.0,14.9694,14.9938,14.9367,14.9449,89300.0
2010-07-29 15:05:00,18.32,18.34,18.29,18.31,84300.0,14.953,14.9694,14.9286,14.9449,84300.0
2010-07-29 15:10:00,18.3,18.37,18.3,18.36,47500.0,14.9367,14.9938,14.9367,14.9857,47500.0
2010-07-29 15:15:00,18.37,18.43,18.36,18.41,137100.0,14.9938,15.0428,14.9857,15.0265,137100.0
2010-07-29 15:20:00,18.41,18.42,18.33,18.34,182900.0,15.0265,15.0347,14.9612,14.9694,182900.0
2010-07-29 15:25:00,18.34,18.34,18.28,18.3,186000.0,14.9694,14.9694,14.9204,14.9367,186000.0
2010-07-29 15:30:00,18.3,18.32,18.23,18.27,84000.0,14.9367,14.953,14.8796,14.9122,84000.0
2010-07-29 15:35:00,18.27,18.31,18.27,18.27,72800.0,14.9122,14.9449,14.9122,14.9122,72800.0
2010-07-29 15:40:00,18.26,18.26,18.2,18.23,86300.0,14.9041,14.9041,14.8551,14.8796,86300.0
2010-07-29 15:45:00,18.23,18.23,18.14,18.14,198000.0,14.8796,14.8796,14.8061,14.8061,198000.0
2010-07-29 15:50:00,18.15,18.18,18.13,18.14,284900.0,14.8143,14.8388,14.798,14.8061,284900.0
2010-07-29 15:55:00,18.13,18.15,18.07,18.09,797300.0,14.798,14.8143,14.749,14.7653,797300.0
2010-07-30 09:30:00,17.83,17.84,17.51,17.63,230800.0,14.5531,14.5613,14.2919,14.3898,230800.0
2010-07-30 09:35:00,17.64,17.66,17.38,17.4,216200.0,14.398,14.4143,14.1858,14.2021,216200.0
2010-07-30 09:40:00,17.39,17.52,17.33,17.49,267700.0,14.194,14.3001,14.145,14.2756,267700.0
2010-07-30 09:45:00,17.49,17.55,17.47,17.49,160500.0,14.2756,14.3246,14.2593,14.2756,160500.0
2010-07-30 09:50:00,17.49,17.51,17.45,17.5,158700.0,14.2756,14.2919,14.2429,14.2837,158700.0
2010-07-30 09:55:00,17.5,17.56,17.48,17.51,161600.0,14.2837,14.3327,14.2674,14.2919,161600.0
2010-07-30 10:00:00,17.5,17.79,17.49,17.73,232300.0,14.2837,14.5204,14.2756,14.4715,232300.0
2010-07-30 10:05:00,17.75,17.76,17.65,17.66,160100.0,14.4878,14.496,14.4062,14.4143,160100.0
2010-07-30 10:10:00,17.67,17.7,17.52,17.54,198600.0,14.4225,14.447,14.3001,14.3164,198600.0
2010-07-30 10:15:00,17.54,17.57,17.48,17.5,190200.0,14.3164,14.3409,14.2674,14.2837,190200.0
2010-07-30 10:20:00,17.5,17.62,17.5,17.6,349200.0,14.2837,14.3817,14.2837,14.3654,349200.0
2010-07-30 10:25:00,17.61,17.7,17.59,17.68,282700.0,14.3735,14.447,14.3572,14.4307,282700.0
2010-07-30 10:30:00,17.69,17.78,17.68,17.77,264400.0,14.4388,14.5123,14.4307,14.5041,264400.0
2010-07-30 10:35:00,17.77,17.87,17.77,17.87,217400.0,14.5041,14.5857,14.5041,14.5857,217400.0
2010-07-30 10:40:00,17.87,17.95,17.84,17.93,217100.0,14.5857,14.651,14.5613,14.6347,217100.0
2010-07-30 10:45:00,17.92,17.95,17.86,17.87,174300.0,14.6266,14.651,14.5776,14.5857,174300.0
2010-07-30 10:50:00,17.86,17.91,17.86,17.89,303600.0,14.5776,14.6184,14.5776,14.6021,303600.0
2010-07-30 10:55:00,17.89,17.9,17.88,17.9,38600.0,14.6021,14.6102,14.5939,14.6102,38600.0
2010-07-30 11:00:00,17.89,17.9,17.85,17.88,72600.0,14.6021,14.6102,14.5694,14.5939,72600.0
2010-07-30 11:05:00,17.88,17.89,17.81,17.85,98900.0,14.5939,14.6021,14.5368,14.5694,98900.0
2010-07-30 11:10:00,17.84,17.84,17.81,17.82,48600.0,14.5613,14.5613,14.5368,14.5449,48600.0
2010-07-30 11:15:00,17.82,17.82,17.8,17.8,20300.0,14.5449,14.5449,14.5286,14.5286,20300.0
2010-07-30 11:20:00,17.8,17.8,17.76,17.77,64800.0,14.5286,14.5286,14.496,14.5041,64800.0
2010-07-30 11:25:00,17.76,17.8,17.76,17.78,44500.0,14.496,14.5286,14.496,14.5123,44500.0
2010-07-30 11:30:00,17.78,17.81,17.77,17.79,87300.0,14.5123,14.5368,14.5041,14.5204,87300.0
2010-07-30 11:35:00,17.78,17.79,17.73,17.75,97600.0,14.5123,14.5204,14.4715,14.4878,97600.0
2010-07-30 11:40:00,17.75,17.77,17.72,17.73,75900.0,14.4878,14.5041,14.4633,14.4715,75900.0
2010-07-30 11:45:00,17.73,17.75,17.7,17.75,388200.0,14.4715,14.4878,14.447,14.4878,388200.0
2010-07-30 11:50:00,17.75,17.76,17.71,17.71,96700.0,14.4878,14.496,14.4551,14.4551,96700.0
2010-07-30 11:55:00,17.72,17.74,17.71,17.74,65300.0,14.4633,14.4796,14.4551,14.4796,65300.0
2010-07-30 12:00:00,17.74,17.76,17.73,17.75,84800.0,14.4796,14.496,14.4715,14.4878,84800.0
2010-07-30 12:05:00,17.75,17.76,17.73,17.73,126200.0,14.4878,14.496,14.4715,14.4715,126200.0
2010-07-30 12:10:00,17.73,17.73,17.67,17.69,76300.0,14.4715,14.4715,14.4225,14.4388,76300.0
2010-07-30 12:15:00,17.68,17.7,17.66,17.7,83500.0,14.4307,14.447,14.4143,14.447,83500.0
2010-07-30 12:20:00,17.69,17.73,17.69,17.69,62200.0,14.4388,14.4715,14.4388,14.4388,62200.0
2010-07-30 12:25:00,17.7,17.7,17.67,17.69,57900.0,14.447,14.447,14.4225,14.4388,57900.0
2010-07-30 12:30:00,17.68,17.69,17.65,17.65,75800.0,14.4307,14.4388,14.4062,14.4062,75800.0
2010-07-30 12:35:00,17.66,17.66,17.61,17.61,71300.0,14.4143,14.4143,14.3735,14.3735,71300.0
2010-07-30 12:40:00,17.62,17.63,17.59,17.63,87300.0,14.3817,14.3898,14.3572,14.3898,87300.0
2010-07-30 12:45:00,17.62,17.66,17.62,17.66,37600.0,14.3817,14.4143,14.3817,14.4143,37600.0
2010-07-30 12:50:00,17.65,17.67,17.65,17.65,38800.0,14.4062,14.4225,14.4062,14.4062,38800.0
2010-07-30 12:55:00,17.65,17.65,17.61,17.61,74100.0,14.4062,14.4062,14.3735,14.3735,74100.0
2010-07-30 13:00:00,17.62,17.64,17.61,17.64,40100.0,14.3817,14.398,14.3735,14.398,40100.0
2010-07-30 13:05:00,17.63,17.68,17.63,17.66,59000.0,14.3898,14.4307,14.3898,14.4143,59000.0
2010-07-30 13:10:00,17.66,17.66,17.6,17.6,96700.0,14.4143,14.4143,14.3654,14.3654,96700.0
2010-07-30 13:15:00,17.61,17.62,17.54,17.55,77700.0,14.3735,14.3817,14.3164,14.3246,77700.0
2010-07-30 13:20:00,17.55,17.57,17.53,17.54,79600.0,14.3246,14.3409,14.3082,14.3164,79600.0
2010-07-30 13:25:00,17.54,17.54,17.5,17.51,79300.0,14.3164,14.3164,14.2837,14.2919,79300.0
2010-07-30 13:30:00,17.5,17.51,17.45,17.45,103500.0,14.2837,14.2919,14.2429,14.2429,103500.0
2010-07-30 13:35:00,17.45,17.46,17.44,17.44,77800.0,14.2429,14.2511,14.2348,14.2348,77800.0
2010-07-30 13:40:00,17.44,17.45,17.42,17.42,76100.0,14.2348,14.2429,14.2184,14.2184,76100.0
2010-07-30 13:45:00,17.43,17.45,17.42,17.45,42400.0,14.2266,14.2429,14.2184,14.2429,42400.0
2010-07-30 13:50:00,17.45,17.45,17.44,17.45,33600.0,14.2429,14.2429,14.2348,14.2429,33600.0
2010-07-30 13:55:00,17.45,17.45,17.39,17.41,96800.0,14.2429,14.2429,14.194,14.2103,96800.0
2010-07-30 14:00:00,17.41,17.45,17.41,17.42,102700.0,14.2103,14.2429,14.2103,14.2184,102700.0
2010-07-30 14:05:00,17.43,17.45,17.42,17.45,72600.0,14.2266,14.2429,14.2184,14.2429,72600.0
2010-07-30 14:10:00,17.45,17.46,17.44,17.45,135800.0,14.2429,14.2511,14.2348,14.2429,135800.0
2010-07-30 14:15:00,17.46,17.49,17.45,17.48,85600.0,14.2511,14.2756,14.2429,14.2674,85600.0
2010-07-30 14:20:00,17.49,17.51,17.46,17.47,79000.0,14.2756,14.2919,14.2511,14.2593,79000.0
2010-07-30 14:25:00,17.46,17.49,17.46,17.49,53800.0,14.2511,14.2756,14.2511,14.2756,53800.0
2010-07-30 14:30:00,17.49,17.51,17.47,17.49,111700.0,14.2756,14.2919,14.2593,14.2756,111700.0
2010-07-30 14:35:00,17.49,17.51,17.48,17.49,59600.0,14.2756,14.2919,14.2674,14.2756,59600.0
2010-07-30 14:40:00,17.5,17.5,17.48,17.5,63400.0,14.2837,14.2837,14.2674,14.2837,63400.0
2010-07-30 14:45:00,17.5,17.55,17.49,17.54,309500.0,14.2837,14.3246,14.2756,14.3164,309500.0
2010-07-30 14:50:00,17.55,17.55,17.52,17.53,208500.0,14.3246,14.3246,14.3001,14.3082,208500.0
2010-07-30 14:55:00,17.53,17.55,17.53,17.55,94200.0,14.3082,14.3246,14.3082,14.3246,94200.0
2010-07-30 15:00:00,17.55,17.55,17.5,17.55,216300.0,14.3246,14.3246,14.2837,14.3246,216300.0
2010-07-30 15:05:00,17.55,17.6,17.55,17.6,80300.0,14.3246,14.3654,14.3246,14.3654,80300.0
2010-07-30 15:10:00,17.6,17.66,17.59,17.66,165800.0,14.3654,14.4143,14.3572,14.4143,165800.0
2010-07-30 15:15:00,17.66,17.7,17.65,17.66,96300.0,14.4143,14.447,14.4062,14.4143,96300.0
2010-07-30 15:20:00,17.67,17.74,17.65,17.72,154300.0,14.4225,14.4796,14.4062,14.4633,154300.0
2010-07-30 15:25:00,17.71,17.72,17.63,17.68,128200.0,14.4551,14.4633,14.3898,14.4307,128200.0
2010-07-30 15:30:00,17.68,17.68,17.62,17.62,124800.0,14.4307,14.4307,14.3817,14.3817,124800.0
2010-07-30 15:35:00,17.62,17.64,17.61,17.61,94700.0,14.3817,14.398,14.3735,14.3735,94700.0
2010-07-30 15:40:00,17.61,17.62,17.58,17.58,105500.0,14.3735,14.3817,14.349,14.349,105500.0
2010-07-30 15:45:00,17.57,17.6,17.55,17.56,122600.0,14.3409,14.3654,14.3246,14.3327,122600.0
2010-07-30 15:50:00,17.56,17.57,17.52,17.53,208100.0,14.3327,14.3409,14.3001,14.3082,208100.0
2010-07-30 15:55:00,17.53,17.57,17.52,17.52,277100.0,14.3082,14.3409,14.3001,14.3001,277100.0
2010-08-02 09:30:00,17.8,17.87,17.59,17.72,137000.0,14.5286,14.5857,14.3572,14.4633,137000.0
2010-08-02 09:35:00,17.71,17.72,17.6,17.67,118000.0,14.4551,14.4633,14.3654,14.4225,118000.0
2010-08-02 09:40:00,17.67,17.71,17.56,17.57,100300.0,14.4225,14.4551,14.3327,14.3409,100300.0
2010-08-02 09:45:00,17.57,17.64,17.55,17.61,59100.0,14.3409,14.398,14.3246,14.3735,59100.0
2010-08-02 09:50:00,17.62,17.71,17.61,17.68,101600.0,14.3817,14.4551,14.3735,14.4307,101600.0
2010-08-02 09:55:00,17.67,17.7,17.64,17.69,110300.0,14.4225,14.447,14.398,14.4388,110300.0
2010-08-02 10:00:00,17.68,17.78,17.68,17.77,196200.0,14.4307,14.5123,14.4307,14.5041,196200.0
2010-08-02 10:05:00,17.77,17.82,17.7,17.71,245300.0,14.5041,14.5449,14.447,14.4551,245300.0
2010-08-02 10:10:00,17.7,17.78,17.69,17.78,52100.0,14.447,14.5123,14.4388,14.5123,52100.0
2010-08-02 10:15:00,17.77,17.81,17.75,17.81,65500.0,14.5041,14.5368,14.4878,14.5368,65500.0
2010-08-02 10:20:00,17.81,17.85,17.81,17.84,63400.0,14.5368,14.5694,14.5368,14.5613,63400.0
2010-08-02 10:25:00,17.85,17.89,17.84,17.89,61700.0,14.5694,14.6021,14.5613,14.6021,61700.0
2010-08-02 10:30:00,17.89,17.89,17.84,17.87,50400.0,14.6021,14.6021,14.5613,14.5857,50400.0
2010-08-02 10:35:00,17.87,17.9,17.85,17.85,38000.0,14.5857,14.6102,14.5694,14.5694,38000.0
2010-08-02 10:40:00,17.85,17.89,17.84,17.88,20400.0,14.5694,14.6021,14.5613,14.5939,20400.0
2010-08-02 10:45:00,17.88,17.89,17.87,17.88,11500.0,14.5939,14.6021,14.5857,14.5939,11500.0
2010-08-02 10:50:00,17.88,17.92,17.86,17.91,57500.0,14.5939,14.6266,14.5776,14.6184,57500.0
2010-08-02 10:55:00,17.92,17.94,17.91,17.94,56200.0,14.6266,14.6429,14.6184,14.6429,56200.0
2010-08-02 11:00:00,17.93,17.95,17.91,17.94,90500.0,14.6347,14.651,14.6184,14.6429,90500.0
2010-08-02 11:05:00,17.95,17.98,17.94,17.97,55200.0,14.651,14.6755,14.6429,14.6674,55200.0
2010-08-02 11:10:00,17.97,17.97,17.95,17.95,24000.0,14.6674,14.6674,14.651,14.651,24000.0
2010-08-02 11:15:00,17.95,17.99,17.95,17.98,41700.0,14.651,14.6837,14.651,14.6755,41700.0
2010-08-02 11:20:00,17.98,18.0,17.97,17.97,93400.0,14.6755,14.6918,14.6674,14.6674,93400.0
2010-08-02 11:25:00,17.98,18.0,17.97,17.99,21700.0,14.6755,14.6918,14.6674,14.6837,21700.0
2010-08-02 11:30:00,17.99,18.04,17.99,18.01,112100.0,14.6837,14.7245,14.6837,14.7,112100.0
2010-08-02 11:35:00,18.01,18.02,17.99,18.01,45800.0,14.7,14.7082,14.6837,14.7,45800.0
2010-08-02 11:40:00,18.02,18.04,18.01,18.02,19700.0,14.7082,14.7245,14.7,14.7082,19700.0
2010-08-02 11:45:00,18.03,18.06,18.02,18.05,55000.0,14.7163,14.7408,14.7082,14.7327,55000.0
2010-08-02 11:50:00,18.06,18.06,18.03,18.03,51900.0,14.7408,14.7408,14.7163,14.7163,51900.0
2010-08-02 11:55:00,18.03,18.08,18.02,18.06,61600.0,14.7163,14.7571,14.7082,14.7408,61600.0
2010-08-02 12:00:00,18.06,18.1,18.06,18.07,52200.0,14.7408,14.7735,14.7408,14.749,52200.0
2010-08-02 12:05:00,18.07,18.08,18.06,18.06,18400.0,14.749,14.7571,14.7408,14.7408,18400.0
2010-08-02 12:10:00,18.06,18.07,18.06,18.06,15700.0,14.7408,14.749,14.7408,14.7408,15700.0
2010-08-02 12:15:00,18.05,18.07,18.05,18.06,29100.0,14.7327,14.749,14.7327,14.7408,29100.0
2010-08-02 12:20:00,18.06,18.06,18.02,18.02,104000.0,14.7408,14.7408,14.7082,14.7082,104000.0
2010-08-02 12:25:00,18.02,18.02,17.9,17.9,168100.0,14.7082,14.7082,14.6102,14.6102,168100.0
2010-08-02 12:30:00,17.9,17.92,17.88,17.91,49900.0,14.6102,14.6266,14.5939,14.6184,49900.0
2010-08-02 12:35:00,17.9,17.91,17.85,17.86,49700.0,14.6102,14.6184,14.5694,14.5776,49700.0
2010-08-02 12:40:00,17.86,17.88,17.85,17.87,30700.0,14.5776,14.5939,14.5694,14.5857,30700.0
2010-08-02 12:45:00,17.87,17.88,17.81,17.82,72400.0,14.5857,14.5939,14.5368,14.5449,72400.0
2010-08-02 12:50:00,17.82,17.91,17.81,17.91,38900.0,14.5449,14.6184,14.5368,14.6184,38900.0
2010-08-02 12:55:00,17.91,17.92,17.9,17.92,24300.0,14.6184,14.6266,14.6102,14.6266,24300.0
2010-08-02 13:00:00,17.91,17.95,17.9,17.94,64600.0,14.6184,14.651,14.6102,14.6429,64600.0
2010-08-02 13:05:00,17.94,17.98,17.94,17.97,40400.0,14.6429,14.6755,14.6429,14.6674,40400.0
2010-08-02 13:10:00,17.97,18.0,17.96,18.0,46200.0,14.6674,14.6918,14.6592,14.6918,46200.0
2010-08-02 13:15:00,18.0,18.0,17.98,17.99,25000.0,14.6918,14.6918,14.6755,14.6837,25000.0
2010-08-02 13:20:00,17.99,18.02,17.99,18.02,27700.0,14.6837,14.7082,14.6837,14.7082,27700.0
2010-08-02 13:25:00,18.02,18.03,18.01,18.03,23300.0,14.7082,14.7163,14.7,14.7163,23300.0
2010-08-02 13:30:00,18.02,18.03,17.96,17.99,84000.0,14.7082,14.7163,14.6592,14.6837,84000.0
2010-08-02 13:35:00,18.0,18.05,17.99,18.04,43600.0,14.6918,14.7327,14.6837,14.7245,43600.0
2010-08-02 13:40:00,18.05,18.06,18.05,18.06,29700.0,14.7327,14.7408,14.7327,14.7408,29700.0
2010-08-02 13:45:00,18.06,18.06,18.04,18.04,35300.0,14.7408,14.7408,14.7245,14.7245,35300.0
2010-08-02 13:50:00,18.04,18.05,18.02,18.04,39300.0,14.7245,14.7327,14.7082,14.7245,39300.0
2010-08-02 13:55:00,18.04,18.05,18.03,18.05,28700.0,14.7245,14.7327,14.7163,14.7327,28700.0
2010-08-02 14:00:00,18.04,18.07,18.04,18.07,39300.0,14.7245,14.749,14.7245,14.749,39300.0
2010-08-02 14:05:00,18.06,18.08,18.06,18.08,40100.0,14.7408,14.7571,14.7408,14.7571,40100.0
2010-08-02 14:10:00,18.07,18.14,18.07,18.14,77600.0,14.749,14.8061,14.749,14.8061,77600.0
2010-08-02 14:15:00,18.14,18.15,18.08,18.11,56900.0,14.8061,14.8143,14.7571,14.7816,56900.0
2010-08-02 14:20:00,18.11,18.15,18.09,18.14,77900.0,14.7816,14.8143,14.7653,14.8061,77900.0
2010-08-02 14:25:00,18.14,18.15,18.11,18.13,91600.0,14.8061,14.8143,14.7816,14.798,91600.0
2010-08-02 14:30:00,18.12,18.13,18.11,18.13,59300.0,14.7898,14.798,14.7816,14.798,59300.0
2010-08-02 14:35:00,18.13,18.17,18.12,18.17,65900.0,14.798,14.8306,14.7898,14.8306,65900.0
2010-08-02 14:40:00,18.16,18.17,18.13,18.16,60400.0,14.8224,14.8306,14.798,14.8224,60400.0
2010-08-02 14:45:00,18.16,18.17,18.09,18.14,56700.0,14.8224,14.8306,14.7653,14.8061,56700.0
2010-08-02 14:50:00,18.13,18.17,18.13,18.16,47700.0,14.798,14.8306,14.798,14.8224,47700.0
2010-08-02 14:55:00,18.16,18.2,18.15,18.18,113600.0,14.8224,14.8551,14.8143,14.8388,113600.0
2010-08-02 15:00:00,18.17,18.21,18.17,18.17,79500.0,14.8306,14.8633,14.8306,14.8306,79500.0
2010-08-02 15:05:00,18.17,18.2,18.16,18.2,61800.0,14.8306,14.8551,14.8224,14.8551,61800.0
2010-08-02 15:10:00,18.19,18.21,18.16,18.19,108200.0,14.8469,14.8633,14.8224,14.8469,108200.0
2010-08-02 15:15:00,18.18,18.24,18.18,18.24,55800.0,14.8388,14.8877,14.8388,14.8877,55800.0
2010-08-02 15:20:00,18.23,18.24,18.18,18.22,102200.0,14.8796,14.8877,14.8388,14.8714,102200.0
2010-08-02 15:25:00,18.22,18.26,18.22,18.25,93800.0,14.8714,14.9041,14.8714,14.8959,93800.0
2010-08-02 15:30:00,18.25,18.26,18.2,18.21,46800.0,14.8959,14.9041,14.8551,14.8633,46800.0
2010-08-02 15:35:00,18.21,18.21,18.15,18.16,55900.0,14.8633,14.8633,14.8143,14.8224,55900.0
2010-08-02 15:40:00,18.16,18.16,18.15,18.16,32400.0,14.8224,14.8224,14.8143,14.8224,32400.0
2010-08-02 15:45:00,18.15,18.16,18.12,18.13,75100.0,14.8143,14.8224,14.7898,14.798,75100.0
2010-08-02 15:50:00,18.13,18.14,18.13,18.13,59300.0,14.798,14.8061,14.798,14.798,59300.0
2010-08-02 15:55:00,18.14,18.14,18.09,18.09,144200.0,14.8061,14.8061,14.7653,14.7653,144200.0
2010-08-03 09:30:00,18.04,18.06,17.86,17.95,35700.0,14.7245,14.7408,14.5776,14.651,35700.0
2010-08-03 09:35:00,17.96,17.99,17.9,17.95,40200.0,14.6592,14.6837,14.6102,14.651,40200.0
2010-08-03 09:40:00,17.95,18.01,17.87,17.88,28700.0,14.651,14.7,14.5857,14.5939,28700.0
2010-08-03 09:45:00,17.86,17.86,17.78,17.83,55200.0,14.5776,14.5776,14.5123,14.5531,55200.0
2010-08-03 09:50:00,17.83,17.85,17.81,17.82,52600.0,14.5531,14.5694,14.5368,14.5449,52600.0
2010-08-03 09:55:00,17.81,17.81,17.76,17.79,39900.0,14.5368,14.5368,14.496,14.5204,39900.0
2010-08-03 10:00:00,17.79,17.8,17.72,17.8,100700.0,14.5204,14.5286,14.4633,14.5286,100700.0
2010-08-03 10:05:00,17.8,17.8,17.74,17.8,39100.0,14.5286,14.5286,14.4796,14.5286,39100.0
2010-08-03 10:10:00,17.79,17.8,17.77,17.78,19100.0,14.5204,14.5286,14.5041,14.5123,19100.0
2010-08-03 10:15:00,17.77,17.87,17.77,17.87,30100.0,14.5041,14.5857,14.5041,14.5857,30100.0
2010-08-03 10:20:00,17.87,17.92,17.86,17.91,40400.0,14.5857,14.6266,14.5776,14.6184,40400.0
2010-08-03 10:25:00,17.91,17.93,17.88,17.91,53400.0,14.6184,14.6347,14.5939,14.6184,53400.0
2010-08-03 10:30:00,17.9,17.93,17.87,17.93,22900.0,14.6102,14.6347,14.5857,14.6347,22900.0
2010-08-03 10:35:00,17.93,17.93,17.89,17.89,26000.0,14.6347,14.6347,14.6021,14.6021,26000.0
2010-08-03 10:40:00,17.88,17.91,17.87,17.9,51800.0,14.5939,14.6184,14.5857,14.6102,51800.0
2010-08-03 10:45:00,17.9,17.94,17.88,17.92,27200.0,14.6102,14.6429,14.5939,14.6266,27200.0
2010-08-03 10:50:00,17.92,17.92,17.88,17.88,12300.0,14.6266,14.6266,14.5939,14.5939,12300.0
2010-08-03 10:55:00,17.88,17.89,17.87,17.88,15400.0,14.5939,14.6021,14.5857,14.5939,15400.0
2010-08-03 11:00:00,17.89,17.89,17.85,17.88,26400.0,14.6021,14.6021,14.5694,14.5939,26400.0
2010-08-03 11:05:00,17.87,17.9,17.87,17.9,11700.0,14.5857,14.6102,14.5857,14.6102,11700.0
2010-08-03 11:10:00,17.89,17.9,17.84,17.86,40900.0,14.6021,14.6102,14.5613,14.5776,40900.0
2010-08-03 11:15:00,17.85,17.89,17.85,17.87,19900.0,14.5694,14.6021,14.5694,14.5857,19900.0
2010-08-03 11:20:00,17.88,17.91,17.87,17.88,12800.0,14.5939,14.6184,14.5857,14.5939,12800.0
2010-08-03 11:25:00,17.88,17.88,17.87,17.88,10500.0,14.5939,14.5939,14.5857,14.5939,10500.0
2010-08-03 11:30:00,17.89,17.91,17.89,17.91,26800.0,14.6021,14.6184,14.6021,14.6184,26800.0
2010-08-03 11:35:00,17.91,17.97,17.91,17.97,49400.0,14.6184,14.6674,14.6184,14.6674,49400.0
2010-08-03 11:40:00,17.97,17.97,17.89,17.9,23800.0,14.6674,14.6674,14.6021,14.6102,23800.0
2010-08-03 11:45:00,17.9,17.93,17.9,17.93,19500.0,14.6102,14.6347,14.6102,14.6347,19500.0
2010-08-03 11:50:00,17.93,17.97,17.93,17.96,22700.0,14.6347,14.6674,14.6347,14.6592,22700.0
2010-08-03 11:55:00,17.97,17.97,17.92,17.93,16800.0,14.6674,14.6674,14.6266,14.6347,16800.0
2010-08-03 12:00:00,17.93,17.93,17.89,17.91,17200.0,14.6347,14.6347,14.6021,14.6184,17200.0
2010-08-03 12:05:00,17.89,17.9,17.88,17.89,6000.0,14.6021,14.6102,14.5939,14.6021,6000.0
2010-08-03 12:10:00,17.89,17.9,17.88,17.88,26500.0,14.6021,14.6102,14.5939,14.5939,26500.0
2010-08-03 12:15:00,17.88,17.88,17.81,17.81,31800.0,14.5939,14.5939,14.5368,14.5368,31800.0
2010-08-03 12:20:00,17.82,17.85,17.8,17.84,29800.0,14.5449,14.5694,14.5286,14.5613,29800.0
2010-08-03 12:25:00,17.84,17.84,17.77,17.79,41700.0,14.5613,14.5613,14.5041,14.5204,41700.0
2010-08-03 12:30:00,17.79,17.82,17.79,17.81,70800.0,14.5204,14.5449,14.5204,14.5368,70800.0
2010-08-03 12:35:00,17.81,17.83,17.81,17.83,11400.0,14.5368,14.5531,14.5368,14.5531,11400.0
2010-08-03 12:40:00,17.83,17.83,17.8,17.8,19100.0,14.5531,14.5531,14.5286,14.5286,19100.0
2010-08-03 12:45:00,17.8,17.81,17.79,17.79,60700.0,14.5286,14.5368,14.5204,14.5204,60700.0
2010-08-03 12:50:00,17.8,17.84,17.79,17.84,12900.0,14.5286,14.5613,14.5204,14.5613,12900.0
2010-08-03 12:55:00,17.84,17.84,17.79,17.79,52700.0,14.5613,14.5613,14.5204,14.5204,52700.0
2010-08-03 13:00:00,17.79,17.81,17.75,17.76,45000.0,14.5204,14.5368,14.4878,14.496,45000.0
2010-08-03 13:05:00,17.75,17.79,17.75,17.76,23100.0,14.4878,14.5204,14.4878,14.496,23100.0
2010-08-03 13:10:00,17.76,17.81,17.76,17.8,8800.0,14.496,14.5368,14.496,14.5286,8800.0
2010-08-03 13:15:00,17.81,17.81,17.78,17.78,19800.0,14.5368,14.5368,14.5123,14.5123,19800.0
2010-08-03 13:20:00,17.78,17.79,17.76,17.78,20900.0,14.5123,14.5204,14.496,14.5123,20900.0
2010-08-03 13:25:00,17.79,17.85,17.79,17.85,40800.0,14.5204,14.5694,14.5204,14.5694,40800.0
2010-08-03 13:30:00,17.85,17.86,17.82,17.85,28700.0,14.5694,14.5776,14.5449,14.5694,28700.0
2010-08-03 13:35:00,17.86,17.86,17.84,17.84,7900.0,14.5776,14.5776,14.5613,14.5613,7900.0
2010-08-03 13:40:00,17.84,17.86,17.84,17.85,19300.0,14.5613,14.5776,14.5613,14.5694,19300.0
2010-08-03 13:45:00,17.85,17.87,17.85,17.85,11700.0,14.5694,14.5857,14.5694,14.5694,11700.0
2010-08-03 13:50:00,17.84,17.89,17.83,17.89,18300.0,14.5613,14.6021,14.5531,14.6021,18300.0
2010-08-03 13:55:00,17.89,17.9,17.87,17.88,19800.0,14.6021,14.6102,14.5857,14.5939,19800.0
2010-08-03 14:00:00,17.88,17.9,17.85,17.87,48200.0,14.5939,14.6102,14.5694,14.5857,48200.0
2010-08-03 14:05:00,17.87,17.89,17.86,17.89,13700.0,14.5857,14.6021,14.5776,14.6021,13700.0
2010-08-03 14:10:00,17.9,17.93,17.89,17.91,25100.0,14.6102,14.6347,14.6021,14.6184,25100.0
2010-08-03 14:15:00,17.92,17.94,17.91,17.93,14100.0,14.6266,14.6429,14.6184,14.6347,14100.0
2010-08-03 14:20:00,17.93,17.95,17.93,17.94,23300.0,14.6347,14.651,14.6347,14.6429,23300.0
2010-08-03 14:25:00,17.95,17.99,17.94,17.99,23500.0,14.651,14.6837,14.6429,14.6837,23500.0
2010-08-03 14:30:00,17.98,17.99,17.97,17.98,29500.0,14.6755,14.6837,14.6674,14.6755,29500.0
2010-08-03 14:35:00,17.99,17.99,17.97,17.97,56400.0,14.6837,14.6837,14.6674,14.6674,56400.0
2010-08-03 14:40:00,17.96,17.98,17.95,17.95,48500.0,14.6592,14.6755,14.651,14.651,48500.0
2010-08-03 14:45:00,17.95,17.99,17.94,17.97,21600.0,14.651,14.6837,14.6429,14.6674,21600.0
2010-08-03 14:50:00,17.96,17.97,17.94,17.96,23800.0,14.6592,14.6674,14.6429,14.6592,23800.0
2010-08-03 14:55:00,17.96,17.97,17.95,17.96,20100.0,14.6592,14.6674,14.651,14.6592,20100.0
2010-08-03 15:00:00,17.97,17.98,17.96,17.97,25100.0,14.6674,14.6755,14.6592,14.6674,25100.0
2010-08-03 15:05:00,17.96,17.97,17.94,17.97,24600.0,14.6592,14.6674,14.6429,14.6674,24600.0
2010-08-03 15:10:00,17.97,18.0,17.97,17.99,22400.0,14.6674,14.6918,14.6674,14.6837,22400.0
2010-08-03 15:15:00,17.98,17.99,17.95,17.96,20900.0,14.6755,14.6837,14.651,14.6592,20900.0
2010-08-03 15:20:00,17.96,17.96,17.94,17.94,17000.0,14.6592,14.6592,14.6429,14.6429,17000.0
2010-08-03 15:25:00,17.94,17.94,17.89,17.9,61800.0,14.6429,14.6429,14.6021,14.6102,61800.0
2010-08-03 15:30:00,17.9,17.93,17.88,17.9,112800.0,14.6102,14.6347,14.5939,14.6102,112800.0
2010-08-03 15:35:00,17.9,17.9,17.86,17.86,52200.0,14.6102,14.6102,14.5776,14.5776,52200.0
2010-08-03 15:40:00,17.87,17.9,17.86,17.88,47200.0,14.5857,14.6102,14.5776,14.5939,47200.0
2010-08-03 15:45:00,17.87,17.91,17.85,17.87,59200.0,14.5857,14.6184,14.5694,14.5857,59200.0
2010-08-03 15:50:00,17.88,17.92,17.86,17.88,131100.0,14.5939,14.6266,14.5776,14.5939,131100.0
2010-08-03 15:55:00,17.88,17.89,17.86,17.87,95900.0,14.5939,14.6021,14.5776,14.5857,95900.0
2010-08-04 09:30:00,18.07,18.09,17.98,18.07,41900.0,14.749,14.7653,14.6755,14.749,41900.0
2010-08-04 09:35:00,18.06,18.09,17.96,18.09,52500.0,14.7408,14.7653,14.6592,14.7653,52500.0
2010-08-04 09:40:00,18.1,18.19,18.07,18.18,64800.0,14.7735,14.8469,14.749,14.8388,64800.0
2010-08-04 09:45:00,18.18,18.19,18.1,18.1,26300.0,14.8388,14.8469,14.7735,14.7735,26300.0
2010-08-04 09:50:00,18.1,18.11,17.99,18.0,41400.0,14.7735,14.7816,14.6837,14.6918,41400.0
2010-08-04 09:55:00,18.0,18.03,17.94,17.95,54400.0,14.6918,14.7163,14.6429,14.651,54400.0
2010-08-04 10:00:00,17.95,18.07,17.94,18.05,70300.0,14.651,14.749,14.6429,14.7327,70300.0
2010-08-04 10:05:00,18.06,18.11,18.04,18.05,75100.0,14.7408,14.7816,14.7245,14.7327,75100.0
2010-08-04 10:10:00,18.04,18.04,17.88,17.96,109000.0,14.7245,14.7245,14.5939,14.6592,109000.0
2010-08-04 10:15:00,17.96,17.96,17.83,17.83,35200.0,14.6592,14.6592,14.5531,14.5531,35200.0
2010-08-04 10:20:00,17.83,17.92,17.82,17.88,32400.0,14.5531,14.6266,14.5449,14.5939,32400.0
2010-08-04 10:25:00,17.88,17.94,17.88,17.92,35500.0,14.5939,14.6429,14.5939,14.6266,35500.0
2010-08-04 10:30:00,17.93,17.95,17.91,17.92,54700.0,14.6347,14.651,14.6184,14.6266,54700.0
2010-08-04 10:35:00,17.92,17.92,17.85,17.88,24800.0,14.6266,14.6266,14.5694,14.5939,24800.0
2010-08-04 10:40:00,17.88,17.97,17.88,17.97,61900.0,14.5939,14.6674,14.5939,14.6674,61900.0
2010-08-04 10:45:00,17.98,18.03,17.97,17.99,56600.0,14.6755,14.7163,14.6674,14.6837,56600.0
2010-08-04 10:50:00,17.98,18.0,17.97,17.97,28800.0,14.6755,14.6918,14.6674,14.6674,28800.0
2010-08-04 10:55:00,17.98,18.0,17.98,18.0,28400.0,14.6755,14.6918,14.6755,14.6918,28400.0
2010-08-04 11:00:00,17.99,18.02,17.98,18.0,21600.0,14.6837,14.7082,14.6755,14.6918,21600.0
2010-08-04 11:05:00,18.0,18.08,18.0,18.06,29200.0,14.6918,14.7571,14.6918,14.7408,29200.0
2010-08-04 11:10:00,18.07,18.13,18.07,18.11,40400.0,14.749,14.798,14.749,14.7816,40400.0
2010-08-04 11:15:00,18.12,18.14,18.1,18.1,28200.0,14.7898,14.8061,14.7735,14.7735,28200.0
2010-08-04 11:20:00,18.09,18.12,18.07,18.12,34100.0,14.7653,14.7898,14.749,14.7898,34100.0
2010-08-04 11:25:00,18.11,18.2,18.11,18.19,50800.0,14.7816,14.8551,14.7816,14.8469,50800.0
2010-08-04 11:30:00,18.19,18.2,18.17,18.19,67900.0,14.8469,14.8551,14.8306,14.8469,67900.0
2010-08-04 11:35:00,18.2,18.21,18.18,18.2,45800.0,14.8551,14.8633,14.8388,14.8551,45800.0
2010-08-04 11:40:00,18.2,18.2,18.18,18.19,41400.0,14.8551,14.8551,14.8388,14.8469,41400.0
2010-08-04 11:45:00,18.19,18.21,18.18,18.19,35700.0,14.8469,14.8633,14.8388,14.8469,35700.0
2010-08-04 11:50:00,18.18,18.19,18.16,18.18,34700.0,14.8388,14.8469,14.8224,14.8388,34700.0
2010-08-04 11:55:00,18.17,18.17,18.14,18.14,56200.0,14.8306,14.8306,14.8061,14.8061,56200.0
2010-08-04 12:00:00,18.15,18.2,18.15,18.2,49900.0,14.8143,14.8551,14.8143,14.8551,49900.0
2010-08-04 12:05:00,18.19,18.2,18.18,18.18,25100.0,14.8469,14.8551,14.8388,14.8388,25100.0
2010-08-04 12:10:00,18.18,18.18,18.15,18.16,61500.0,14.8388,14.8388,14.8143,14.8224,61500.0
2010-08-04 12:15:00,18.16,18.17,18.15,18.16,22300.0,14.8224,14.8306,14.8143,14.8224,22300.0
2010-08-04 12:20:00,18.16,18.2,18.16,18.18,71100.0,14.8224,14.8551,14.8224,14.8388,71100.0
2010-08-04 12:25:00,18.19,18.19,18.17,18.17,13800.0,14.8469,14.8469,14.8306,14.8306,13800.0
2010-08-04 12:30:00,18.17,18.18,18.15,18.15,14700.0,14.8306,14.8388,14.8143,14.8143,14700.0
2010-08-04 12:35:00,18.15,18.17,18.14,18.16,53100.0,14.8143,14.8306,14.8061,14.8224,53100.0
2010-08-04 12:40:00,18.16,18.17,18.15,18.15,25500.0,14.8224,14.8306,14.8143,14.8143,25500.0
2010-08-04 12:45:00,18.16,18.16,18.14,18.15,19100.0,14.8224,14.8224,14.8061,14.8143,19100.0
2010-08-04 12:50:00,18.15,18.16,18.13,18.14,24700.0,14.8143,14.8224,14.798,14.8061,24700.0
2010-08-04 12:55:00,18.15,18.16,18.15,18.16,18400.0,14.8143,14.8224,14.8143,14.8224,18400.0
2010-08-04 13:00:00,18.16,18.17,18.15,18.17,25200.0,14.8224,14.8306,14.8143,14.8306,25200.0
2010-08-04 13:05:00,18.17,18.17,18.13,18.14,47100.0,14.8306,14.8306,14.798,14.8061,47100.0
2010-08-04 13:10:00,18.14,18.15,18.12,18.13,31100.0,14.8061,14.8143,14.7898,14.798,31100.0
2010-08-04 13:15:00,18.13,18.13,18.12,18.13,14600.0,14.798,14.798,14.7898,14.798,14600.0
2010-08-04 13:20:00,18.13,18.14,18.11,18.11,27500.0,14.798,14.8061,14.7816,14.7816,27500.0
2010-08-04 13:25:00,18.11,18.15,18.09,18.1,133300.0,14.7816,14.8143,14.7653,14.7735,133300.0
2010-08-04 13:30:00,18.1,18.1,18.05,18.07,205700.0,14.7735,14.7735,14.7327,14.749,205700.0
2010-08-04 13:35:00,18.06,18.07,18.05,18.06,152600.0,14.7408,14.749,14.7327,14.7408,152600.0
2010-08-04 13:40:00,18.06,18.07,18.04,18.05,25200.0,14.7408,14.749,14.7245,14.7327,25200.0
2010-08-04 13:45:00,18.06,18.08,18.05,18.06,320100.0,14.7408,14.7571,14.7327,14.7408,320100.0
2010-08-04 13:50:00,18.06,18.06,18.04,18.04,16400.0,14.7408,14.7408,14.7245,14.7245,16400.0
2010-08-04 13:55:00,18.05,18.05,18.0,18.03,88800.0,14.7327,14.7327,14.6918,14.7163,88800.0
2010-08-04 14:00:00,18.02,18.09,18.02,18.07,54500.0,14.7082,14.7653,14.7082,14.749,54500.0
2010-08-04 14:05:00,18.08,18.09,18.05,18.06,42300.0,14.7571,14.7653,14.7327,14.7408,42300.0
2010-08-04 14:10:00,18.06,18.08,18.04,18.05,42500.0,14.7408,14.7571,14.7245,14.7327,42500.0
2010-08-04 14:15:00,18.04,18.05,18.03,18.04,23000.0,14.7245,14.7327,14.7163,14.7245,23000.0
2010-08-04 14:20:00,18.04,18.04,18.03,18.03,6500.0,14.7245,14.7245,14.7163,14.7163,6500.0
2010-08-04 14:25:00,18.03,18.06,18.03,18.05,121600.0,14.7163,14.7408,14.7163,14.7327,121600.0
2010-08-04 14:30:00,18.05,18.06,18.02,18.02,31100.0,14.7327,14.7408,14.7082,14.7082,31100.0
2010-08-04 14:35:00,18.03,18.03,17.99,17.99,35000.0,14.7163,14.7163,14.6837,14.6837,35000.0
2010-08-04 14:40:00,18.0,18.06,17.99,18.06,18800.0,14.6918,14.7408,14.6837,14.7408,18800.0
2010-08-04 14:45:00,18.05,18.07,18.04,18.06,19700.0,14.7327,14.749,14.7245,14.7408,19700.0
2010-08-04 14:50:00,18.06,18.07,18.05,18.07,14400.0,14.7408,14.749,14.7327,14.749,14400.0
2010-08-04 14:55:00,18.06,18.08,18.05,18.07,28100.0,14.7408,14.7571,14.7327,14.749,28100.0
2010-08-04 15:00:00,18.06,18.07,18.03,18.05,23500.0,14.7408,14.749,14.7163,14.7327,23500.0
2010-08-04 15:05:00,18.04,18.07,18.03,18.06,30300.0,14.7245,14.749,14.7163,14.7408,30300.0
2010-08-04 15:10:00,18.06,18.1,18.06,18.09,22400.0,14.7408,14.7735,14.7408,14.7653,22400.0
2010-08-04 15:15:00,18.09,18.14,18.09,18.13,59500.0,14.7653,14.8061,14.7653,14.798,59500.0
2010-08-04 15:20:00,18.13,18.15,18.11,18.11,29200.0,14.798,14.8143,14.7816,14.7816,29200.0
2010-08-04 15:25:00,18.12,18.15,18.11,18.14,28400.0,14.7898,14.8143,14.7816,14.8061,28400.0
2010-08-04 15:30:00,18.13,18.17,18.13,18.16,62400.0,14.798,14.8306,14.798,14.8224,62400.0
2010-08-04 15:35:00,18.17,18.17,18.15,18.17,65300.0,14.8306,14.8306,14.8143,14.8306,65300.0
2010-08-04 15:40:00,18.17,18.18,18.16,18.16,26000.0,14.8306,14.8388,14.8224,14.8224,26000.0
2010-08-04 15:45:00,18.16,18.16,18.15,18.16,27000.0,14.8224,14.8224,14.8143,14.8224,27000.0
2010-08-04 15:50:00,18.16,18.2,18.14,18.16,163600.0,14.8224,14.8551,14.8061,14.8224,163600.0
2010-08-04 15:55:00,18.16,18.2,18.15,18.16,157700.0,14.8224,14.8551,14.8143,14.8224,157700.0
2010-08-05 09:30:00,18.23,18.27,18.09,18.16,57100.0,14.8796,14.9122,14.7653,14.8224,57100.0
2010-08-05 09:35:00,18.15,18.24,18.13,18.18,181600.0,14.8143,14.8877,14.798,14.8388,181600.0
2010-08-05 09:40:00,18.18,18.24,18.18,18.2,104100.0,14.8388,14.8877,14.8388,14.8551,104100.0
2010-08-05 09:45:00,18.2,18.23,18.18,18.22,66100.0,14.8551,14.8796,14.8388,14.8714,66100.0
2010-08-05 09:50:00,18.23,18.24,18.18,18.2,47400.0,14.8796,14.8877,14.8388,14.8551,47400.0
2010-08-05 09:55:00,18.2,18.2,18.08,18.09,62900.0,14.8551,14.8551,14.7571,14.7653,62900.0
2010-08-05 10:00:00,18.07,18.1,18.0,18.1,108100.0,14.749,14.7735,14.6918,14.7735,108100.0
2010-08-05 10:05:00,18.09,18.1,18.06,18.06,50600.0,14.7653,14.7735,14.7408,14.7408,50600.0
2010-08-05 10:10:00,18.05,18.05,18.03,18.05,34800.0,14.7327,14.7327,14.7163,14.7327,34800.0
2010-08-05 10:15:00,18.05,18.05,18.03,18.05,23000.0,14.7327,14.7327,14.7163,14.7327,23000.0
2010-08-05 10:20:00,18.04,18.08,18.04,18.08,26400.0,14.7245,14.7571,14.7245,14.7571,26400.0
2010-08-05 10:25:00,18.08,18.09,18.07,18.09,45900.0,14.7571,14.7653,14.749,14.7653,45900.0
2010-08-05 10:30:00,18.1,18.12,18.09,18.11,36500.0,14.7735,14.7898,14.7653,14.7816,36500.0
2010-08-05 10:35:00,18.11,18.11,18.07,18.09,43200.0,14.7816,14.7816,14.749,14.7653,43200.0
2010-08-05 10:40:00,18.1,18.1,18.05,18.05,15000.0,14.7735,14.7735,14.7327,14.7327,15000.0
2010-08-05 10:45:00,18.05,18.09,18.01,18.09,39300.0,14.7327,14.7653,14.7,14.7653,39300.0
2010-08-05 10:50:00,18.1,18.1,17.98,17.98,47100.0,14.7735,14.7735,14.6755,14.6755,47100.0
2010-08-05 10:55:00,17.98,17.98,17.89,17.91,40400.0,14.6755,14.6755,14.6021,14.6184,40400.0
2010-08-05 11:00:00,17.91,17.94,17.89,17.91,55200.0,14.6184,14.6429,14.6021,14.6184,55200.0
2010-08-05 11:05:00,17.9,17.92,17.86,17.91,56000.0,14.6102,14.6266,14.5776,14.6184,56000.0
2010-08-05 11:10:00,17.91,17.98,17.9,17.97,23200.0,14.6184,14.6755,14.6102,14.6674,23200.0
2010-08-05 11:15:00,17.97,18.0,17.97,18.0,39300.0,14.6674,14.6918,14.6674,14.6918,39300.0
2010-08-05 11:20:00,18.0,18.02,17.96,17.97,37900.0,14.6918,14.7082,14.6592,14.6674,37900.0
2010-08-05 11:25:00,17.98,18.0,17.97,18.0,18800.0,14.6755,14.6918,14.6674,14.6918,18800.0
2010-08-05 11:30:00,18.0,18.01,17.98,17.98,20300.0,14.6918,14.7,14.6755,14.6755,20300.0
2010-08-05 11:35:00,17.98,17.98,17.93,17.93,47100.0,14.6755,14.6755,14.6347,14.6347,47100.0
2010-08-05 11:40:00,17.93,17.97,17.91,17.95,95000.0,14.6347,14.6674,14.6184,14.651,95000.0
2010-08-05 11:45:00,17.96,17.97,17.95,17.95,11000.0,14.6592,14.6674,14.651,14.651,11000.0
2010-08-05 11:50:00,17.97,18.0,17.96,18.0,37700.0,14.6674,14.6918,14.6592,14.6918,37700.0
2010-08-05 11:55:00,18.0,18.01,17.95,17.95,52400.0,14.6918,14.7,14.651,14.651,52400.0
2010-08-05 12:00:00,17.95,17.96,17.94,17.95,71400.0,14.651,14.6592,14.6429,14.651,71400.0
2010-08-05 12:05:00,17.95,17.96,17.91,17.92,18800.0,14.651,14.6592,14.6184,14.6266,18800.0
2010-08-05 12:10:00,17.92,17.95,17.92,17.95,13400.0,14.6266,14.651,14.6266,14.651,13400.0
2010-08-05 12:15:00,17.95,17.96,17.91,17.92,35700.0,14.651,14.6592,14.6184,14.6266,35700.0
2010-08-05 12:20:00,17.93,17.95,17.93,17.93,14200.0,14.6347,14.651,14.6347,14.6347,14200.0
2010-08-05 12:25:00,17.93,17.94,17.92,17.93,11700.0,14.6347,14.6429,14.6266,14.6347,11700.0
2010-08-05 12:30:00,17.94,17.96,17.93,17.96,13100.0,14.6429,14.6592,14.6347,14.6592,13100.0
2010-08-05 12:35:00,17.96,17.98,17.95,17.95,8600.0,14.6592,14.6755,14.651,14.651,8600.0
2010-08-05 12:40:00,17.95,17.95,17.9,17.91,54900.0,14.651,14.651,14.6102,14.6184,54900.0
2010-08-05 12:45:00,17.91,17.91,17.89,17.9,62200.0,14.6184,14.6184,14.6021,14.6102,62200.0
2010-08-05 12:50:00,17.89,17.9,17.89,17.9,7000.0,14.6021,14.6102,14.6021,14.6102,7000.0
2010-08-05 12:55:00,17.9,17.9,17.89,17.9,29400.0,14.6102,14.6102,14.6021,14.6102,29400.0
2010-08-05 13:00:00,17.9,17.9,17.89,17.89,14100.0,14.6102,14.6102,14.6021,14.6021,14100.0
2010-08-05 13:05:00,17.89,17.9,17.88,17.89,11300.0,14.6021,14.6102,14.5939,14.6021,11300.0
2010-08-05 13:10:00,17.9,17.9,17.84,17.84,50700.0,14.6102,14.6102,14.5613,14.5613,50700.0
2010-08-05 13:15:00,17.84,17.85,17.84,17.85,26800.0,14.5613,14.5694,14.5613,14.5694,26800.0
2010-08-05 13:20:00,17.85,17.9,17.84,17.88,19700.0,14.5694,14.6102,14.5613,14.5939,19700.0
2010-08-05 13:25:00,17.9,17.9,17.89,17.89,22400.0,14.6102,14.6102,14.6021,14.6021,22400.0
2010-08-05 13:30:00,17.9,17.9,17.88,17.9,32800.0,14.6102,14.6102,14.5939,14.6102,32800.0
2010-08-05 13:35:00,17.9,17.9,17.86,17.89,118400.0,14.6102,14.6102,14.5776,14.6021,118400.0
2010-08-05 13:40:00,17.9,17.91,17.89,17.9,33800.0,14.6102,14.6184,14.6021,14.6102,33800.0
2010-08-05 13:45:00,17.9,17.9,17.87,17.87,115400.0,14.6102,14.6102,14.5857,14.5857,115400.0
2010-08-05 13:50:00,17.88,17.9,17.87,17.9,23100.0,14.5939,14.6102,14.5857,14.6102,23100.0
2010-08-05 13:55:00,17.9,17.94,17.9,17.92,58800.0,14.6102,14.6429,14.6102,14.6266,58800.0
2010-08-05 14:00:00,17.92,17.93,17.92,17.92,25300.0,14.6266,14.6347,14.6266,14.6266,25300.0
2010-08-05 14:05:00,17.93,17.95,17.93,17.94,16300.0,14.6347,14.651,14.6347,14.6429,16300.0
2010-08-05 14:10:00,17.95,17.97,17.92,17.92,65400.0,14.651,14.6674,14.6266,14.6266,65400.0
2010-08-05 14:15:00,17.92,17.99,17.91,17.99,48300.0,14.6266,14.6837,14.6184,14.6837,48300.0
2010-08-05 14:20:00,17.98,17.99,17.97,17.97,21100.0,14.6755,14.6837,14.6674,14.6674,21100.0
2010-08-05 14:25:00,17.97,17.98,17.92,17.92,42600.0,14.6674,14.6755,14.6266,14.6266,42600.0
2010-08-05 14:30:00,17.92,17.92,17.91,17.92,21800.0,14.6266,14.6266,14.6184,14.6266,21800.0
2010-08-05 14:35:00,17.91,17.94,17.91,17.94,35100.0,14.6184,14.6429,14.6184,14.6429,35100.0
2010-08-05 14:40:00,17.94,17.94,17.92,17.93,30700.0,14.6429,14.6429,14.6266,14.6347,30700.0
2010-08-05 14:45:00,17.93,17.94,17.93,17.94,33000.0,14.6347,14.6429,14.6347,14.6429,33000.0
2010-08-05 14:50:00,17.94,17.95,17.93,17.94,24700.0,14.6429,14.651,14.6347,14.6429,24700.0
2010-08-05 14:55:00,17.94,17.94,17.92,17.93,27600.0,14.6429,14.6429,14.6266,14.6347,27600.0
2010-08-05 15:00:00,17.93,17.95,17.92,17.95,54900.0,14.6347,14.651,14.6266,14.651,54900.0
2010-08-05 15:05:00,17.94,17.95,17.94,17.94,69300.0,14.6429,14.651,14.6429,14.6429,69300.0
2010-08-05 15:10:00,17.94,17.95,17.9,17.9,90400.0,14.6429,14.651,14.6102,14.6102,90400.0
2010-08-05 15:15:00,17.9,17.91,17.84,17.89,237200.0,14.6102,14.6184,14.5613,14.6021,237200.0
2010-08-05 15:20:00,17.89,17.93,17.89,17.92,50500.0,14.6021,14.6347,14.6021,14.6266,50500.0
2010-08-05 15:25:00,17.92,17.92,17.91,17.92,92900.0,14.6266,14.6266,14.6184,14.6266,92900.0
2010-08-05 15:30:00,17.92,17.92,17.86,17.86,69800.0,14.6266,14.6266,14.5776,14.5776,69800.0
2010-08-05 15:35:00,17.87,17.91,17.86,17.9,51400.0,14.5857,14.6184,14.5776,14.6102,51400.0
2010-08-05 15:40:00,17.91,17.92,17.9,17.91,39700.0,14.6184,14.6266,14.6102,14.6184,39700.0
2010-08-05 15:45:00,17.91,17.91,17.85,17.86,97400.0,14.6184,14.6184,14.5694,14.5776,97400.0
2010-08-05 15:50:00,17.86,17.86,17.85,17.85,42900.0,14.5776,14.5776,14.5694,14.5694,42900.0
2010-08-05 15:55:00,17.85,17.89,17.85,17.87,126900.0,14.5694,14.6021,14.5694,14.5857,126900.0
2010-08-06 09:30:00,17.7,17.88,17.63,17.88,73900.0,14.447,14.5939,14.3898,14.5939,73900.0
2010-08-06 09:35:00,17.88,18.06,17.78,18.03,158700.0,14.5939,14.7408,14.5123,14.7163,158700.0
2010-08-06 09:40:00,18.04,18.25,18.03,18.22,193400.0,14.7245,14.8959,14.7163,14.8714,193400.0
2010-08-06 09:45:00,18.21,18.23,18.1,18.11,80500.0,14.8633,14.8796,14.7735,14.7816,80500.0
2010-08-06 09:50:00,18.1,18.2,18.1,18.14,40100.0,14.7735,14.8551,14.7735,14.8061,40100.0
2010-08-06 09:55:00,18.14,18.29,18.14,18.22,114200.0,14.8061,14.9286,14.8061,14.8714,114200.0
2010-08-06 10:00:00,18.24,18.29,18.22,18.22,127200.0,14.8877,14.9286,14.8714,14.8714,127200.0
2010-08-06 10:05:00,18.22,18.27,18.19,18.23,82300.0,14.8714,14.9122,14.8469,14.8796,82300.0
2010-08-06 10:10:00,18.23,18.25,18.16,18.17,92500.0,14.8796,14.8959,14.8224,14.8306,92500.0
2010-08-06 10:15:00,18.18,18.32,18.18,18.3,155900.0,14.8388,14.953,14.8388,14.9367,155900.0
2010-08-06 10:20:00,18.29,18.29,18.16,18.19,146500.0,14.9286,14.9286,14.8224,14.8469,146500.0
2010-08-06 10:25:00,18.18,18.3,18.18,18.3,87200.0,14.8388,14.9367,14.8388,14.9367,87200.0
2010-08-06 10:30:00,18.29,18.34,18.29,18.32,74700.0,14.9286,14.9694,14.9286,14.953,74700.0
2010-08-06 10:35:00,18.32,18.35,18.26,18.26,83400.0,14.953,14.9775,14.9041,14.9041,83400.0
2010-08-06 10:40:00,18.26,18.26,18.14,18.14,130000.0,14.9041,14.9041,14.8061,14.8061,130000.0
2010-08-06 10:45:00,18.14,18.14,18.0,18.05,77000.0,14.8061,14.8061,14.6918,14.7327,77000.0
2010-08-06 10:50:00,18.06,18.11,18.0,18.08,102100.0,14.7408,14.7816,14.6918,14.7571,102100.0
2010-08-06 10:55:00,18.08,18.11,17.98,18.03,75000.0,14.7571,14.7816,14.6755,14.7163,75000.0
2010-08-06 11:00:00,18.02,18.05,17.99,18.04,50000.0,14.7082,14.7327,14.6837,14.7245,50000.0
2010-08-06 11:05:00,18.04,18.12,17.99,18.09,48400.0,14.7245,14.7898,14.6837,14.7653,48400.0
2010-08-06 11:10:00,18.1,18.15,18.09,18.11,68100.0,14.7735,14.8143,14.7653,14.7816,68100.0
2010-08-06 11:15:00,18.12,18.18,18.11,18.16,57200.0,14.7898,14.8388,14.7816,14.8224,57200.0
2010-08-06 11:20:00,18.14,18.25,18.14,18.23,51200.0,14.8061,14.8959,14.8061,14.8796,51200.0
2010-08-06 11:25:00,18.23,18.24,18.18,18.21,29900.0,14.8796,14.8877,14.8388,14.8633,29900.0
2010-08-06 11:30:00,18.2,18.2,18.16,18.19,42000.0,14.8551,14.8551,14.8224,14.8469,42000.0
2010-08-06 11:35:00,18.19,18.24,18.19,18.24,39400.0,14.8469,14.8877,14.8469,14.8877,39400.0
2010-08-06 11:40:00,18.24,18.26,18.23,18.26,40300.0,14.8877,14.9041,14.8796,14.9041,40300.0
2010-08-06 11:45:00,18.26,18.27,18.22,18.24,65500.0,14.9041,14.9122,14.8714,14.8877,65500.0
2010-08-06 11:50:00,18.25,18.29,18.25,18.29,34500.0,14.8959,14.9286,14.8959,14.9286,34500.0
2010-08-06 11:55:00,18.28,18.28,18.23,18.23,38100.0,14.9204,14.9204,14.8796,14.8796,38100.0
2010-08-06 12:00:00,18.23,18.23,18.19,18.22,31300.0,14.8796,14.8796,14.8469,14.8714,31300.0
2010-08-06 12:05:00,18.22,18.24,18.2,18.24,34600.0,14.8714,14.8877,14.8551,14.8877,34600.0
2010-08-06 12:10:00,18.23,18.23,18.16,18.17,27500.0,14.8796,14.8796,14.8224,14.8306,27500.0
2010-08-06 12:15:00,18.16,18.17,18.13,18.14,27200.0,14.8224,14.8306,14.798,14.8061,27200.0
2010-08-06 12:20:00,18.14,18.15,18.13,18.13,27300.0,14.8061,14.8143,14.798,14.798,27300.0
2010-08-06 12:25:00,18.13,18.13,18.09,18.1,26300.0,14.798,14.798,14.7653,14.7735,26300.0
2010-08-06 12:30:00,18.09,18.12,18.04,18.04,68200.0,14.7653,14.7898,14.7245,14.7245,68200.0
2010-08-06 12:35:00,18.04,18.06,18.02,18.04,48300.0,14.7245,14.7408,14.7082,14.7245,48300.0
2010-08-06 12:40:00,18.04,18.08,18.03,18.07,95700.0,14.7245,14.7571,14.7163,14.749,95700.0
2010-08-06 12:45:00,18.07,18.09,18.06,18.09,42000.0,14.749,14.7653,14.7408,14.7653,42000.0
2010-08-06 12:50:00,18.08,18.11,18.08,18.09,33600.0,14.7571,14.7816,14.7571,14.7653,33600.0
2010-08-06 12:55:00,18.09,18.09,18.06,18.06,15700.0,14.7653,14.7653,14.7408,14.7408,15700.0
2010-08-06 13:00:00,18.06,18.09,18.06,18.08,31200.0,14.7408,14.7653,14.7408,14.7571,31200.0
2010-08-06 13:05:00,18.08,18.14,18.08,18.11,65800.0,14.7571,14.8061,14.7571,14.7816,65800.0
2010-08-06 13:10:00,18.11,18.11,18.06,18.06,8900.0,14.7816,14.7816,14.7408,14.7408,8900.0
2010-08-06 13:15:00,18.06,18.08,18.05,18.08,25200.0,14.7408,14.7571,14.7327,14.7571,25200.0
2010-08-06 13:20:00,18.08,18.12,18.08,18.12,16600.0,14.7571,14.7898,14.7571,14.7898,16600.0
2010-08-06 13:25:00,18.13,18.13,18.11,18.13,26600.0,14.798,14.798,14.7816,14.798,26600.0
2010-08-06 13:30:00,18.12,18.14,18.1,18.11,28000.0,14.7898,14.8061,14.7735,14.7816,28000.0
2010-08-06 13:35:00,18.11,18.13,18.07,18.07,24100.0,14.7816,14.798,14.749,14.749,24100.0
2010-08-06 13:40:00,18.06,18.1,18.06,18.1,19600.0,14.7408,14.7735,14.7408,14.7735,19600.0
2010-08-06 13:45:00,18.09,18.16,18.09,18.14,60900.0,14.7653,14.8224,14.7653,14.8061,60900.0
2010-08-06 13:50:00,18.14,18.14,18.1,18.1,17500.0,14.8061,14.8061,14.7735,14.7735,17500.0
2010-08-06 13:55:00,18.1,18.11,18.1,18.1,9800.0,14.7735,14.7816,14.7735,14.7735,9800.0
2010-08-06 14:00:00,18.11,18.12,18.04,18.08,55800.0,14.7816,14.7898,14.7245,14.7571,55800.0
2010-08-06 14:05:00,18.09,18.09,18.05,18.07,32900.0,14.7653,14.7653,14.7327,14.749,32900.0
2010-08-06 14:10:00,18.07,18.08,18.03,18.05,27900.0,14.749,14.7571,14.7163,14.7327,27900.0
2010-08-06 14:15:00,18.05,18.06,18.03,18.03,26800.0,14.7327,14.7408,14.7163,14.7163,26800.0
2010-08-06 14:20:00,18.04,18.05,18.02,18.02,25800.0,14.7245,14.7327,14.7082,14.7082,25800.0
2010-08-06 14:25:00,18.03,18.07,18.03,18.07,21900.0,14.7163,14.749,14.7163,14.749,21900.0
2010-08-06 14:30:00,18.07,18.11,18.06,18.06,45800.0,14.749,14.7816,14.7408,14.7408,45800.0
2010-08-06 14:35:00,18.07,18.1,18.06,18.1,19800.0,14.749,14.7735,14.7408,14.7735,19800.0
2010-08-06 14:40:00,18.09,18.15,18.09,18.15,42200.0,14.7653,14.8143,14.7653,14.8143,42200.0
2010-08-06 14:45:00,18.15,18.24,18.14,18.19,98900.0,14.8143,14.8877,14.8061,14.8469,98900.0
2010-08-06 14:50:00,18.2,18.26,18.2,18.22,100800.0,14.8551,14.9041,14.8551,14.8714,100800.0
2010-08-06 14:55:00,18.22,18.29,18.21,18.24,74900.0,14.8714,14.9286,14.8633,14.8877,74900.0
2010-08-06 15:00:00,18.24,18.27,18.19,18.2,59000.0,14.8877,14.9122,14.8469,14.8551,59000.0
2010-08-06 15:05:00,18.2,18.25,18.2,18.25,38300.0,14.8551,14.8959,14.8551,14.8959,38300.0
2010-08-06 15:10:00,18.25,18.25,18.2,18.21,79700.0,14.8959,14.8959,14.8551,14.8633,79700.0
2010-08-06 15:15:00,18.22,18.26,18.21,18.26,25900.0,14.8714,14.9041,14.8633,14.9041,25900.0
2010-08-06 15:20:00,18.26,18.27,18.22,18.26,46000.0,14.9041,14.9122,14.8714,14.9041,46000.0
2010-08-06 15:25:00,18.26,18.3,18.24,18.27,56400.0,14.9041,14.9367,14.8877,14.9122,56400.0
2010-08-06 15:30:00,18.26,18.27,18.23,18.26,53000.0,14.9041,14.9122,14.8796,14.9041,53000.0
2010-08-06 15:35:00,18.27,18.28,18.25,18.26,87200.0,14.9122,14.9204,14.8959,14.9041,87200.0
2010-08-06 15:40:00,18.26,18.3,18.25,18.27,90900.0,14.9041,14.9367,14.8959,14.9122,90900.0
2010-08-06 15:45:00,18.27,18.3,18.25,18.29,90800.0,14.9122,14.9367,14.8959,14.9286,90800.0
2010-08-06 15:50:00,18.29,18.3,18.26,18.28,84900.0,14.9286,14.9367,14.9041,14.9204,84900.0
2010-08-06 15:55:00,18.29,18.31,18.28,18.29,145800.0,14.9286,14.9449,14.9204,14.9286,145800.0
2010-08-09 09:30:00,18.42,18.49,18.39,18.42,192800.0,15.0347,15.0918,15.0102,15.0347,192800.0
2010-08-09 09:35:00,18.43,18.49,18.39,18.43,149400.0,15.0428,15.0918,15.0102,15.0428,149400.0
2010-08-09 09:40:00,18.44,18.44,18.35,18.41,110500.0,15.051,15.051,14.9775,15.0265,110500.0
2010-08-09 09:45:00,18.41,18.42,18.35,18.41,96700.0,15.0265,15.0347,14.9775,15.0265,96700.0
2010-08-09 09:50:00,18.42,18.42,18.35,18.36,78400.0,15.0347,15.0347,14.9775,14.9857,78400.0
2010-08-09 09:55:00,18.35,18.36,18.31,18.34,45600.0,14.9775,14.9857,14.9449,14.9694,45600.0
2010-08-09 10:00:00,18.34,18.36,18.31,18.31,76800.0,14.9694,14.9857,14.9449,14.9449,76800.0
2010-08-09 10:05:00,18.31,18.37,18.31,18.35,65300.0,14.9449,14.9938,14.9449,14.9775,65300.0
2010-08-09 10:10:00,18.37,18.46,18.37,18.45,72200.0,14.9938,15.0673,14.9938,15.0591,72200.0
2010-08-09 10:15:00,18.45,18.51,18.45,18.48,143300.0,15.0591,15.1081,15.0591,15.0836,143300.0
2010-08-09 10:20:00,18.48,18.49,18.44,18.46,55900.0,15.0836,15.0918,15.051,15.0673,55900.0
2010-08-09 10:25:00,18.46,18.47,18.37,18.39,64100.0,15.0673,15.0755,14.9938,15.0102,64100.0
2010-08-09 10:30:00,18.39,18.45,18.39,18.45,42100.0,15.0102,15.0591,15.0102,15.0591,42100.0
2010-08-09 10:35:00,18.45,18.46,18.41,18.43,33400.0,15.0591,15.0673,15.0265,15.0428,33400.0
2010-08-09 10:40:00,18.43,18.47,18.43,18.45,26800.0,15.0428,15.0755,15.0428,15.0591,26800.0
2010-08-09 10:45:00,18.44,18.46,18.43,18.43,19800.0,15.051,15.0673,15.0428,15.0428,19800.0
2010-08-09 10:50:00,18.44,18.44,18.41,18.41,14500.0,15.051,15.051,15.0265,15.0265,14500.0
2010-08-09 10:55:00,18.42,18.44,18.38,18.43,53200.0,15.0347,15.051,15.002,15.0428,53200.0
2010-08-09 11:00:00,18.43,18.44,18.4,18.4,24000.0,15.0428,15.051,15.0183,15.0183,24000.0
2010-08-09 11:05:00,18.4,18.41,18.36,18.36,63000.0,15.0183,15.0265,14.9857,14.9857,63000.0
2010-08-09 11:10:00,18.37,18.43,18.37,18.43,31600.0,14.9938,15.0428,14.9938,15.0428,31600.0
2010-08-09 11:15:00,18.43,18.44,18.42,18.43,12100.0,15.0428,15.051,15.0347,15.0428,12100.0
2010-08-09 11:20:00,18.44,18.44,18.42,18.42,12400.0,15.051,15.051,15.0347,15.0347,12400.0
2010-08-09 11:25:00,18.41,18.42,18.38,18.38,16400.0,15.0265,15.0347,15.002,15.002,16400.0
2010-08-09 11:30:00,18.39,18.41,18.38,18.39,70300.0,15.0102,15.0265,15.002,15.0102,70300.0
2010-08-09 11:35:00,18.4,18.4,18.36,18.38,34700.0,15.0183,15.0183,14.9857,15.002,34700.0
2010-08-09 11:40:00,18.37,18.38,18.36,18.38,12600.0,14.9938,15.002,14.9857,15.002,12600.0
2010-08-09 11:45:00,18.38,18.39,18.38,18.38,14700.0,15.002,15.0102,15.002,15.002,14700.0
2010-08-09 11:50:00,18.39,18.39,18.36,18.36,16600.0,15.0102,15.0102,14.9857,14.9857,16600.0
2010-08-09 11:55:00,18.36,18.37,18.36,18.36,3900.0,14.9857,14.9938,14.9857,14.9857,3900.0
2010-08-09 12:00:00,18.36,18.37,18.35,18.36,15200.0,14.9857,14.9938,14.9775,14.9857,15200.0
2010-08-09 12:05:00,18.37,18.38,18.35,18.37,32100.0,14.9938,15.002,14.9775,14.9938,32100.0
2010-08-09 12:10:00,18.36,18.38,18.35,18.38,15100.0,14.9857,15.002,14.9775,15.002,15100.0
2010-08-09 12:15:00,18.38,18.38,18.35,18.35,15400.0,15.002,15.002,14.9775,14.9775,15400.0
2010-08-09 12:20:00,18.36,18.37,18.35,18.35,25400.0,14.9857,14.9938,14.9775,14.9775,25400.0
2010-08-09 12:25:00,18.36,18.37,18.34,18.36,23600.0,14.9857,14.9938,14.9694,14.9857,23600.0
2010-08-09 12:30:00,18.36,18.36,18.34,18.35,8600.0,14.9857,14.9857,14.9694,14.9775,8600.0
2010-08-09 12:35:00,18.35,18.38,18.34,18.37,14900.0,14.9775,15.002,14.9694,14.9938,14900.0
2010-08-09 12:40:00,18.37,18.38,18.36,18.36,13600.0,14.9938,15.002,14.9857,14.9857,13600.0
2010-08-09 12:45:00,18.36,18.38,18.35,18.37,15700.0,14.9857,15.002,14.9775,14.9938,15700.0
2010-08-09 12:50:00,18.37,18.37,18.33,18.33,23500.0,14.9938,14.9938,14.9612,14.9612,23500.0
2010-08-09 12:55:00,18.34,18.34,18.32,18.33,12500.0,14.9694,14.9694,14.953,14.9612,12500.0
2010-08-09 13:00:00,18.33,18.33,18.32,18.33,10500.0,14.9612,14.9612,14.953,14.9612,10500.0
2010-08-09 13:05:00,18.33,18.33,18.3,18.32,26100.0,14.9612,14.9612,14.9367,14.953,26100.0
2010-08-09 13:10:00,18.31,18.33,18.3,18.31,48400.0,14.9449,14.9612,14.9367,14.9449,48400.0
2010-08-09 13:15:00,18.3,18.32,18.3,18.32,16600.0,14.9367,14.953,14.9367,14.953,16600.0
2010-08-09 13:20:00,18.33,18.33,18.3,18.31,36800.0,14.9612,14.9612,14.9367,14.9449,36800.0
2010-08-09 13:25:00,18.31,18.31,18.3,18.31,11600.0,14.9449,14.9449,14.9367,14.9449,11600.0
2010-08-09 13:30:00,18.31,18.31,18.27,18.28,46900.0,14.9449,14.9449,14.9122,14.9204,46900.0
2010-08-09 13:35:00,18.28,18.3,18.27,18.29,19000.0,14.9204,14.9367,14.9122,14.9286,19000.0
2010-08-09 13:40:00,18.29,18.3,18.28,18.28,14300.0,14.9286,14.9367,14.9204,14.9204,14300.0
2010-08-09 13:45:00,18.29,18.32,18.28,18.3,26000.0,14.9286,14.953,14.9204,14.9367,26000.0
2010-08-09 13:50:00,18.31,18.36,18.31,18.36,11600.0,14.9449,14.9857,14.9449,14.9857,11600.0
2010-08-09 13:55:00,18.36,18.39,18.35,18.39,38400.0,14.9857,15.0102,14.9775,15.0102,38400.0
2010-08-09 14:00:00,18.39,18.41,18.38,18.4,13300.0,15.0102,15.0265,15.002,15.0183,13300.0
2010-08-09 14:05:00,18.39,18.4,18.37,18.39,16200.0,15.0102,15.0183,14.9938,15.0102,16200.0
2010-08-09 14:10:00,18.39,18.39,18.37,18.39,18900.0,15.0102,15.0102,14.9938,15.0102,18900.0
2010-08-09 14:15:00,18.39,18.39,18.37,18.38,18400.0,15.0102,15.0102,14.9938,15.002,18400.0
2010-08-09 14:20:00,18.37,18.38,18.36,18.36,20000.0,14.9938,15.002,14.9857,14.9857,20000.0
2010-08-09 14:25:00,18.37,18.38,18.36,18.36,22400.0,14.9938,15.002,14.9857,14.9857,22400.0
2010-08-09 14:30:00,18.36,18.41,18.36,18.41,28200.0,14.9857,15.0265,14.9857,15.0265,28200.0
2010-08-09 14:35:00,18.41,18.41,18.38,18.4,29700.0,15.0265,15.0265,15.002,15.0183,29700.0
2010-08-09 14:40:00,18.4,18.44,18.4,18.41,33000.0,15.0183,15.051,15.0183,15.0265,33000.0
2010-08-09 14:45:00,18.41,18.43,18.41,18.42,23700.0,15.0265,15.0428,15.0265,15.0347,23700.0
2010-08-09 14:50:00,18.44,18.46,18.43,18.45,33700.0,15.051,15.0673,15.0428,15.0591,33700.0
2010-08-09 14:55:00,18.46,18.46,18.45,18.45,21200.0,15.0673,15.0673,15.0591,15.0591,21200.0
2010-08-09 15:00:00,18.45,18.46,18.41,18.41,68800.0,15.0591,15.0673,15.0265,15.0265,68800.0
2010-08-09 15:05:00,18.41,18.42,18.4,18.41,29100.0,15.0265,15.0347,15.0183,15.0265,29100.0
2010-08-09 15:10:00,18.4,18.41,18.36,18.38,42400.0,15.0183,15.0265,14.9857,15.002,42400.0
2010-08-09 15:15:00,18.38,18.4,18.37,18.38,49200.0,15.002,15.0183,14.9938,15.002,49200.0
2010-08-09 15:20:00,18.37,18.4,18.37,18.38,49000.0,14.9938,15.0183,14.9938,15.002,49000.0
2010-08-09 15:25:00,18.38,18.39,18.38,18.38,10000.0,15.002,15.0102,15.002,15.002,10000.0
2010-08-09 15:30:00,18.38,18.4,18.38,18.38,46600.0,15.002,15.0183,15.002,15.002,46600.0
2010-08-09 15:35:00,18.38,18.4,18.38,18.39,22700.0,15.002,15.0183,15.002,15.0102,22700.0
2010-08-09 15:40:00,18.39,18.41,18.39,18.4,70600.0,15.0102,15.0265,15.0102,15.0183,70600.0
2010-08-09 15:45:00,18.4,18.42,18.39,18.41,93400.0,15.0183,15.0347,15.0102,15.0265,93400.0
2010-08-09 15:50:00,18.41,18.41,18.35,18.35,44900.0,15.0265,15.0265,14.9775,14.9775,44900.0
2010-08-09 15:55:00,18.35,18.36,18.31,18.33,316900.0,14.9775,14.9857,14.9449,14.9612,316900.0
2010-08-10 09:30:00,18.07,18.07,17.92,18.01,60500.0,14.749,14.749,14.6266,14.7,60500.0
2010-08-10 09:35:00,18.03,18.07,17.93,17.98,66200.0,14.7163,14.749,14.6347,14.6755,66200.0
2010-08-10 09:40:00,17.97,17.98,17.82,17.84,103800.0,14.6674,14.6755,14.5449,14.5613,103800.0
2010-08-10 09:45:00,17.83,17.83,17.75,17.79,119800.0,14.5531,14.5531,14.4878,14.5204,119800.0
2010-08-10 09:50:00,17.78,17.82,17.75,17.78,91000.0,14.5123,14.5449,14.4878,14.5123,91000.0
2010-08-10 09:55:00,17.77,17.83,17.77,17.83,49100.0,14.5041,14.5531,14.5041,14.5531,49100.0
2010-08-10 10:00:00,17.82,17.85,17.79,17.81,64900.0,14.5449,14.5694,14.5204,14.5368,64900.0
2010-08-10 10:05:00,17.81,17.89,17.78,17.88,34600.0,14.5368,14.6021,14.5123,14.5939,34600.0
2010-08-10 10:10:00,17.88,17.92,17.86,17.91,50000.0,14.5939,14.6266,14.5776,14.6184,50000.0
2010-08-10 10:15:00,17.9,17.91,17.85,17.9,25300.0,14.6102,14.6184,14.5694,14.6102,25300.0
2010-08-10 10:20:00,17.91,17.92,17.85,17.89,18200.0,14.6184,14.6266,14.5694,14.6021,18200.0
2010-08-10 10:25:00,17.9,17.91,17.88,17.88,17800.0,14.6102,14.6184,14.5939,14.5939,17800.0
2010-08-10 10:30:00,17.88,17.88,17.82,17.83,30500.0,14.5939,14.5939,14.5449,14.5531,30500.0
2010-08-10 10:35:00,17.83,17.86,17.83,17.86,28300.0,14.5531,14.5776,14.5531,14.5776,28300.0
2010-08-10 10:40:00,17.85,17.88,17.83,17.83,37500.0,14.5694,14.5939,14.5531,14.5531,37500.0
2010-08-10 10:45:00,17.83,17.83,17.8,17.81,22200.0,14.5531,14.5531,14.5286,14.5368,22200.0
2010-08-10 10:50:00,17.81,17.83,17.81,17.82,40200.0,14.5368,14.5531,14.5368,14.5449,40200.0
2010-08-10 10:55:00,17.82,17.85,17.8,17.81,20400.0,14.5449,14.5694,14.5286,14.5368,20400.0
2010-08-10 11:00:00,17.82,17.85,17.82,17.82,40100.0,14.5449,14.5694,14.5449,14.5449,40100.0
2010-08-10 11:05:00,17.82,17.82,17.78,17.8,32100.0,14.5449,14.5449,14.5123,14.5286,32100.0
2010-08-10 11:10:00,17.8,17.83,17.78,17.8,29600.0,14.5286,14.5531,14.5123,14.5286,29600.0
2010-08-10 11:15:00,17.8,17.81,17.77,17.8,41000.0,14.5286,14.5368,14.5041,14.5286,41000.0
2010-08-10 11:20:00,17.8,17.82,17.8,17.8,31500.0,14.5286,14.5449,14.5286,14.5286,31500.0
2010-08-10 11:25:00,17.79,17.84,17.79,17.83,18500.0,14.5204,14.5613,14.5204,14.5531,18500.0
2010-08-10 11:30:00,17.84,17.86,17.81,17.81,23300.0,14.5613,14.5776,14.5368,14.5368,23300.0
2010-08-10 11:35:00,17.81,17.87,17.81,17.87,28500.0,14.5368,14.5857,14.5368,14.5857,28500.0
2010-08-10 11:40:00,17.87,17.88,17.84,17.87,46600.0,14.5857,14.5939,14.5613,14.5857,46600.0
2010-08-10 11:45:00,17.88,17.88,17.85,17.88,25100.0,14.5939,14.5939,14.5694,14.5939,25100.0
2010-08-10 11:50:00,17.88,17.88,17.86,17.87,7100.0,14.5939,14.5939,14.5776,14.5857,7100.0
2010-08-10 11:55:00,17.87,17.89,17.86,17.86,23200.0,14.5857,14.6021,14.5776,14.5776,23200.0
2010-08-10 12:00:00,17.87,17.87,17.8,17.8,25800.0,14.5857,14.5857,14.5286,14.5286,25800.0
2010-08-10 12:05:00,17.81,17.82,17.79,17.8,16700.0,14.5368,14.5449,14.5204,14.5286,16700.0
2010-08-10 12:10:00,17.8,17.81,17.8,17.8,9700.0,14.5286,14.5368,14.5286,14.5286,9700.0
2010-08-10 12:15:00,17.81,17.81,17.8,17.8,8500.0,14.5368,14.5368,14.5286,14.5286,8500.0
2010-08-10 12:20:00,17.8,17.83,17.8,17.81,19000.0,14.5286,14.5531,14.5286,14.5368,19000.0
2010-08-10 12:25:00,17.81,17.82,17.75,17.76,50200.0,14.5368,14.5449,14.4878,14.496,50200.0
2010-08-10 12:30:00,17.76,17.76,17.73,17.76,53700.0,14.496,14.496,14.4715,14.496,53700.0
2010-08-10 12:35:00,17.75,17.77,17.72,17.77,42600.0,14.4878,14.5041,14.4633,14.5041,42600.0
2010-08-10 12:40:00,17.77,17.78,17.76,17.78,19700.0,14.5041,14.5123,14.496,14.5123,19700.0
2010-08-10 12:45:00,17.78,17.8,17.77,17.77,16300.0,14.5123,14.5286,14.5041,14.5041,16300.0
2010-08-10 12:50:00,17.76,17.76,17.73,17.76,66000.0,14.496,14.496,14.4715,14.496,66000.0
2010-08-10 12:55:00,17.75,17.76,17.75,17.75,20600.0,14.4878,14.496,14.4878,14.4878,20600.0
2010-08-10 13:00:00,17.76,17.76,17.74,17.75,20100.0,14.496,14.496,14.4796,14.4878,20100.0
2010-08-10 13:05:00,17.75,17.77,17.74,17.75,12200.0,14.4878,14.5041,14.4796,14.4878,12200.0
2010-08-10 13:10:00,17.74,17.75,17.74,17.75,16800.0,14.4796,14.4878,14.4796,14.4878,16800.0
2010-08-10 13:15:00,17.75,17.79,17.75,17.75,36900.0,14.4878,14.5204,14.4878,14.4878,36900.0
2010-08-10 13:20:00,17.75,17.76,17.71,17.73,46000.0,14.4878,14.496,14.4551,14.4715,46000.0
2010-08-10 13:25:00,17.73,17.74,17.71,17.73,14500.0,14.4715,14.4796,14.4551,14.4715,14500.0
2010-08-10 13:30:00,17.73,17.74,17.71,17.74,19400.0,14.4715,14.4796,14.4551,14.4796,19400.0
2010-08-10 13:35:00,17.74,17.78,17.73,17.77,41000.0,14.4796,14.5123,14.4715,14.5041,41000.0
2010-08-10 13:40:00,17.77,17.8,17.77,17.79,17800.0,14.5041,14.5286,14.5041,14.5204,17800.0
2010-08-10 13:45:00,17.78,17.8,17.75,17.76,24400.0,14.5123,14.5286,14.4878,14.496,24400.0
2010-08-10 13:50:00,17.75,17.76,17.73,17.74,11300.0,14.4878,14.496,14.4715,14.4796,11300.0
2010-08-10 13:55:00,17.74,17.78,17.74,17.78,11400.0,14.4796,14.5123,14.4796,14.5123,11400.0
2010-08-10 14:00:00,17.79,17.83,17.78,17.83,15100.0,14.5204,14.5531,14.5123,14.5531,15100.0
2010-08-10 14:05:00,17.82,17.84,17.78,17.8,49300.0,14.5449,14.5613,14.5123,14.5286,49300.0
2010-08-10 14:10:00,17.81,17.83,17.77,17.82,25200.0,14.5368,14.5531,14.5041,14.5449,25200.0
2010-08-10 14:15:00,17.84,17.96,17.82,17.87,132800.0,14.5613,14.6592,14.5449,14.5857,132800.0
2010-08-10 14:20:00,17.88,17.94,17.85,17.87,100200.0,14.5939,14.6429,14.5694,14.5857,100200.0
2010-08-10 14:25:00,17.86,17.91,17.82,17.91,70800.0,14.5776,14.6184,14.5449,14.6184,70800.0
2010-08-10 14:30:00,17.92,18.04,17.91,18.01,110500.0,14.6266,14.7245,14.6184,14.7,110500.0
2010-08-10 14:35:00,18.01,18.05,17.97,18.03,76100.0,14.7,14.7327,14.6674,14.7163,76100.0
2010-08-10 14:40:00,18.04,18.09,18.03,18.06,65700.0,14.7245,14.7653,14.7163,14.7408,65700.0
2010-08-10 14:45:00,18.06,18.08,18.01,18.03,60300.0,14.7408,14.7571,14.7,14.7163,60300.0
2010-08-10 14:50:00,18.03,18.03,17.96,18.0,50600.0,14.7163,14.7163,14.6592,14.6918,50600.0
2010-08-10 14:55:00,17.99,18.01,17.97,17.98,21600.0,14.6837,14.7,14.6674,14.6755,21600.0
2010-08-10 15:00:00,17.98,18.04,17.97,18.04,29100.0,14.6755,14.7245,14.6674,14.7245,29100.0
2010-08-10 15:05:00,18.04,18.04,17.99,18.03,34300.0,14.7245,14.7245,14.6837,14.7163,34300.0
2010-08-10 15:10:00,18.03,18.03,17.95,17.98,36300.0,14.7163,14.7163,14.651,14.6755,36300.0
2010-08-10 15:15:00,17.98,17.99,17.93,17.95,70000.0,14.6755,14.6837,14.6347,14.651,70000.0
2010-08-10 15:20:00,17.95,17.98,17.92,17.96,49500.0,14.651,14.6755,14.6266,14.6592,49500.0
2010-08-10 15:25:00,17.96,18.0,17.92,17.99,26700.0,14.6592,14.6918,14.6266,14.6837,26700.0
2010-08-10 15:30:00,17.99,17.99,17.95,17.98,38700.0,14.6837,14.6837,14.651,14.6755,38700.0
2010-08-10 15:35:00,17.98,18.01,17.94,17.97,44700.0,14.6755,14.7,14.6429,14.6674,44700.0
2010-08-10 15:40:00,17.97,18.02,17.97,18.01,41200.0,14.6674,14.7082,14.6674,14.7,41200.0
2010-08-10 15:45:00,18.02,18.03,17.99,18.0,49000.0,14.7082,14.7163,14.6837,14.6918,49000.0
2010-08-10 15:50:00,17.99,17.99,17.94,17.94,58600.0,14.6837,14.6837,14.6429,14.6429,58600.0
2010-08-10 15:55:00,17.94,17.97,17.93,17.94,179300.0,14.6429,14.6674,14.6347,14.6429,179300.0
2010-08-11 09:30:00,17.5,17.58,17.33,17.42,252300.0,14.2837,14.349,14.145,14.2184,252300.0
2010-08-11 09:35:00,17.44,17.56,17.37,17.54,135600.0,14.2348,14.3327,14.1776,14.3164,135600.0
2010-08-11 09:40:00,17.54,17.6,17.48,17.53,77900.0,14.3164,14.3654,14.2674,14.3082,77900.0
2010-08-11 09:45:00,17.53,17.6,17.49,17.54,37500.0,14.3082,14.3654,14.2756,14.3164,37500.0
2010-08-11 09:50:00,17.54,17.54,17.49,17.51,30600.0,14.3164,14.3164,14.2756,14.2919,30600.0
2010-08-11 09:55:00,17.5,17.51,17.45,17.51,32900.0,14.2837,14.2919,14.2429,14.2919,32900.0
2010-08-11 10:00:00,17.51,17.57,17.49,17.57,30700.0,14.2919,14.3409,14.2756,14.3409,30700.0
2010-08-11 10:05:00,17.58,17.58,17.51,17.53,33900.0,14.349,14.349,14.2919,14.3082,33900.0
2010-08-11 10:10:00,17.52,17.52,17.46,17.47,47800.0,14.3001,14.3001,14.2511,14.2593,47800.0
2010-08-11 10:15:00,17.47,17.47,17.41,17.42,40200.0,14.2593,14.2593,14.2103,14.2184,40200.0
2010-08-11 10:20:00,17.41,17.46,17.4,17.46,56300.0,14.2103,14.2511,14.2021,14.2511,56300.0
2010-08-11 10:25:00,17.46,17.48,17.44,17.46,25800.0,14.2511,14.2674,14.2348,14.2511,25800.0
2010-08-11 10:30:00,17.45,17.45,17.36,17.36,66000.0,14.2429,14.2429,14.1695,14.1695,66000.0
2010-08-11 10:35:00,17.37,17.39,17.35,17.37,119200.0,14.1776,14.194,14.1613,14.1776,119200.0
2010-08-11 10:40:00,17.37,17.39,17.34,17.34,114500.0,14.1776,14.194,14.1531,14.1531,114500.0
2010-08-11 10:45:00,17.35,17.36,17.31,17.34,59500.0,14.1613,14.1695,14.1287,14.1531,59500.0
2010-08-11 10:50:00,17.33,17.33,17.27,17.3,76100.0,14.145,14.145,14.096,14.1205,76100.0
2010-08-11 10:55:00,17.3,17.32,17.28,17.3,51400.0,14.1205,14.1368,14.1042,14.1205,51400.0
2010-08-11 11:00:00,17.3,17.31,17.27,17.29,45500.0,14.1205,14.1287,14.096,14.1123,45500.0
2010-08-11 11:05:00,17.29,17.3,17.27,17.27,31000.0,14.1123,14.1205,14.096,14.096,31000.0
2010-08-11 11:10:00,17.27,17.27,17.24,17.26,91500.0,14.096,14.096,14.0715,14.0879,91500.0
2010-08-11 11:15:00,17.26,17.26,17.22,17.22,63000.0,14.0879,14.0879,14.0552,14.0552,63000.0
2010-08-11 11:20:00,17.22,17.23,17.18,17.23,79600.0,14.0552,14.0634,14.0226,14.0634,79600.0
2010-08-11 11:25:00,17.23,17.27,17.22,17.25,56600.0,14.0634,14.096,14.0552,14.0797,56600.0
2010-08-11 11:30:00,17.24,17.26,17.24,17.25,22300.0,14.0715,14.0879,14.0715,14.0797,22300.0
2010-08-11 11:35:00,17.25,17.25,17.22,17.23,30100.0,14.0797,14.0797,14.0552,14.0634,30100.0
2010-08-11 11:40:00,17.23,17.24,17.21,17.21,45500.0,14.0634,14.0715,14.047,14.047,45500.0
2010-08-11 11:45:00,17.21,17.22,17.19,17.19,80300.0,14.047,14.0552,14.0307,14.0307,80300.0
2010-08-11 11:50:00,17.2,17.2,17.18,17.19,30800.0,14.0389,14.0389,14.0226,14.0307,30800.0
2010-08-11 11:55:00,17.2,17.2,17.19,17.2,12400.0,14.0389,14.0389,14.0307,14.0389,12400.0
2010-08-11 12:00:00,17.19,17.2,17.18,17.18,24500.0,14.0307,14.0389,14.0226,14.0226,24500.0
2010-08-11 12:05:00,17.19,17.2,17.18,17.19,21200.0,14.0307,14.0389,14.0226,14.0307,21200.0
2010-08-11 12:10:00,17.2,17.22,17.19,17.21,33300.0,14.0389,14.0552,14.0307,14.047,33300.0
2010-08-11 12:15:00,17.22,17.23,17.16,17.17,87300.0,14.0552,14.0634,14.0062,14.0144,87300.0
2010-08-11 12:20:00,17.17,17.18,17.14,17.14,71700.0,14.0144,14.0226,13.9899,13.9899,71700.0
2010-08-11 12:25:00,17.14,17.15,17.1,17.12,65900.0,13.9899,13.9981,13.9573,13.9736,65900.0
2010-08-11 12:30:00,17.13,17.13,17.09,17.09,176400.0,13.9817,13.9817,13.9491,13.9491,176400.0
2010-08-11 12:35:00,17.1,17.1,17.04,17.05,168200.0,13.9573,13.9573,13.9083,13.9164,168200.0
2010-08-11 12:40:00,17.05,17.06,16.99,17.02,238900.0,13.9164,13.9246,13.8675,13.892,238900.0
2010-08-11 12:45:00,17.02,17.02,16.98,16.98,95100.0,13.892,13.892,13.8593,13.8593,95100.0
2010-08-11 12:50:00,16.97,16.97,16.9,16.92,124800.0,13.8511,13.8511,13.794,13.8103,124800.0
2010-08-11 12:55:00,16.91,16.96,16.91,16.95,49000.0,13.8022,13.843,13.8022,13.8348,49000.0
2010-08-11 13:00:00,16.95,17.01,16.94,17.0,27000.0,13.8348,13.8838,13.8267,13.8756,27000.0
2010-08-11 13:05:00,17.01,17.03,17.0,17.01,48200.0,13.8838,13.9001,13.8756,13.8838,48200.0
2010-08-11 13:10:00,17.0,17.07,17.0,17.07,89100.0,13.8756,13.9328,13.8756,13.9328,89100.0
2010-08-11 13:15:00,17.07,17.07,17.02,17.06,82800.0,13.9328,13.9328,13.892,13.9246,82800.0
2010-08-11 13:20:00,17.07,17.07,17.01,17.02,58000.0,13.9328,13.9328,13.8838,13.892,58000.0
2010-08-11 13:25:00,17.03,17.03,17.01,17.01,18600.0,13.9001,13.9001,13.8838,13.8838,18600.0
2010-08-11 13:30:00,17.01,17.06,17.01,17.05,24800.0,13.8838,13.9246,13.8838,13.9164,24800.0
2010-08-11 13:35:00,17.06,17.06,17.04,17.05,24900.0,13.9246,13.9246,13.9083,13.9164,24900.0
2010-08-11 13:40:00,17.05,17.05,17.02,17.03,67900.0,13.9164,13.9164,13.892,13.9001,67900.0
2010-08-11 13:45:00,17.03,17.03,17.0,17.01,21600.0,13.9001,13.9001,13.8756,13.8838,21600.0
2010-08-11 13:50:00,17.01,17.01,16.97,16.97,60500.0,13.8838,13.8838,13.8511,13.8511,60500.0
2010-08-11 13:55:00,16.97,17.04,16.97,17.02,39000.0,13.8511,13.9083,13.8511,13.892,39000.0
2010-08-11 14:00:00,17.02,17.05,17.01,17.04,16700.0,13.892,13.9164,13.8838,13.9083,16700.0
2010-08-11 14:05:00,17.05,17.07,17.03,17.06,32600.0,13.9164,13.9328,13.9001,13.9246,32600.0
2010-08-11 14:10:00,17.06,17.09,17.06,17.07,24100.0,13.9246,13.9491,13.9246,13.9328,24100.0
2010-08-11 14:15:00,17.07,17.08,17.07,17.07,8200.0,13.9328,13.9409,13.9328,13.9328,8200.0
2010-08-11 14:20:00,17.08,17.13,17.07,17.13,25600.0,13.9409,13.9817,13.9328,13.9817,25600.0
2010-08-11 14:25:00,17.13,17.2,17.12,17.18,192800.0,13.9817,14.0389,13.9736,14.0226,192800.0
2010-08-11 14:30:00,17.18,17.21,17.17,17.21,84300.0,14.0226,14.047,14.0144,14.047,84300.0
2010-08-11 14:35:00,17.21,17.23,17.18,17.21,185800.0,14.047,14.0634,14.0226,14.047,185800.0
2010-08-11 14:40:00,17.2,17.21,17.18,17.2,55500.0,14.0389,14.047,14.0226,14.0389,55500.0
2010-08-11 14:45:00,17.2,17.2,17.17,17.19,47000.0,14.0389,14.0389,14.0144,14.0307,47000.0
2010-08-11 14:50:00,17.19,17.19,17.13,17.13,54900.0,14.0307,14.0307,13.9817,13.9817,54900.0
2010-08-11 14:55:00,17.13,17.15,17.13,17.14,19100.0,13.9817,13.9981,13.9817,13.9899,19100.0
2010-08-11 15:00:00,17.14,17.19,17.14,17.18,32600.0,13.9899,14.0307,13.9899,14.0226,32600.0
2010-08-11 15:05:00,17.19,17.19,17.16,17.19,23800.0,14.0307,14.0307,14.0062,14.0307,23800.0
2010-08-11 15:10:00,17.19,17.2,17.15,17.2,72100.0,14.0307,14.0389,13.9981,14.0389,72100.0
2010-08-11 15:15:00,17.2,17.2,17.15,17.16,30700.0,14.0389,14.0389,13.9981,14.0062,30700.0
2010-08-11 15:20:00,17.16,17.19,17.15,17.18,40600.0,14.0062,14.0307,13.9981,14.0226,40600.0
2010-08-11 15:25:00,17.17,17.22,17.17,17.2,77400.0,14.0144,14.0552,14.0144,14.0389,77400.0
2010-08-11 15:30:00,17.19,17.27,17.19,17.25,80100.0,14.0307,14.096,14.0307,14.0797,80100.0
2010-08-11 15:35:00,17.25,17.26,17.24,17.25,34600.0,14.0797,14.0879,14.0715,14.0797,34600.0
2010-08-11 15:40:00,17.24,17.27,17.21,17.21,60400.0,14.0715,14.096,14.047,14.047,60400.0
2010-08-11 15:45:00,17.21,17.26,17.2,17.26,113800.0,14.047,14.0879,14.0389,14.0879,113800.0
2010-08-11 15:50:00,17.25,17.26,17.21,17.23,102400.0,14.0797,14.0879,14.047,14.0634,102400.0
2010-08-11 15:55:00,17.24,17.29,17.23,17.29,183400.0,14.0715,14.1123,14.0634,14.1123,183400.0
2010-08-12 09:30:00,16.84,16.97,16.71,16.89,194000.0,13.745,13.8511,13.6389,13.7859,194000.0
2010-08-12 09:35:00,16.88,16.92,16.79,16.88,166900.0,13.7777,13.8103,13.7042,13.7777,166900.0
2010-08-12 09:40:00,16.89,17.07,16.88,17.06,145200.0,13.7859,13.9328,13.7777,13.9246,145200.0
2010-08-12 09:45:00,17.06,17.09,17.03,17.05,72600.0,13.9246,13.9491,13.9001,13.9164,72600.0
2010-08-12 09:50:00,17.06,17.09,17.0,17.08,159100.0,13.9246,13.9491,13.8756,13.9409,159100.0
2010-08-12 09:55:00,17.08,17.15,17.03,17.11,230800.0,13.9409,13.9981,13.9001,13.9654,230800.0
2010-08-12 10:00:00,17.12,17.22,17.12,17.2,156600.0,13.9736,14.0552,13.9736,14.0389,156600.0
2010-08-12 10:05:00,17.2,17.29,17.19,17.28,162400.0,14.0389,14.1123,14.0307,14.1042,162400.0
2010-08-12 10:10:00,17.28,17.38,17.26,17.29,140300.0,14.1042,14.1858,14.0879,14.1123,140300.0
2010-08-12 10:15:00,17.29,17.3,17.18,17.2,117600.0,14.1123,14.1205,14.0226,14.0389,117600.0
2010-08-12 10:20:00,17.2,17.31,17.2,17.26,188400.0,14.0389,14.1287,14.0389,14.0879,188400.0
2010-08-12 10:25:00,17.26,17.26,17.18,17.22,67400.0,14.0879,14.0879,14.0226,14.0552,67400.0
2010-08-12 10:30:00,17.21,17.22,17.16,17.17,49100.0,14.047,14.0552,14.0062,14.0144,49100.0
2010-08-12 10:35:00,17.17,17.2,17.15,17.17,50900.0,14.0144,14.0389,13.9981,14.0144,50900.0
2010-08-12 10:40:00,17.18,17.22,17.17,17.21,66400.0,14.0226,14.0552,14.0144,14.047,66400.0
2010-08-12 10:45:00,17.21,17.24,17.2,17.21,74200.0,14.047,14.0715,14.0389,14.047,74200.0
2010-08-12 10:50:00,17.2,17.25,17.19,17.25,81600.0,14.0389,14.0797,14.0307,14.0797,81600.0
2010-08-12 10:55:00,17.25,17.26,17.18,17.18,60200.0,14.0797,14.0879,14.0226,14.0226,60200.0
2010-08-12 11:00:00,17.19,17.22,17.16,17.18,44300.0,14.0307,14.0552,14.0062,14.0226,44300.0
2010-08-12 11:05:00,17.17,17.19,17.16,17.17,22800.0,14.0144,14.0307,14.0062,14.0144,22800.0
2010-08-12 11:10:00,17.17,17.17,17.13,17.15,29800.0,14.0144,14.0144,13.9817,13.9981,29800.0
2010-08-12 11:15:00,17.15,17.21,17.15,17.18,34300.0,13.9981,14.047,13.9981,14.0226,34300.0
2010-08-12 11:20:00,17.18,17.26,17.17,17.26,79600.0,14.0226,14.0879,14.0144,14.0879,79600.0
2010-08-12 11:25:00,17.26,17.31,17.26,17.3,38500.0,14.0879,14.1287,14.0879,14.1205,38500.0
2010-08-12 11:30:00,17.29,17.34,17.29,17.29,94000.0,14.1123,14.1531,14.1123,14.1123,94000.0
2010-08-12 11:35:00,17.3,17.3,17.28,17.28,57800.0,14.1205,14.1205,14.1042,14.1042,57800.0
2010-08-12 11:40:00,17.29,17.3,17.26,17.28,26100.0,14.1123,14.1205,14.0879,14.1042,26100.0
2010-08-12 11:45:00,17.28,17.31,17.27,17.29,50900.0,14.1042,14.1287,14.096,14.1123,50900.0
2010-08-12 11:50:00,17.29,17.3,17.28,17.3,55700.0,14.1123,14.1205,14.1042,14.1205,55700.0
2010-08-12 11:55:00,17.3,17.33,17.28,17.32,43600.0,14.1205,14.145,14.1042,14.1368,43600.0
2010-08-12 12:00:00,17.31,17.31,17.26,17.26,14000.0,14.1287,14.1287,14.0879,14.0879,14000.0
2010-08-12 12:05:00,17.26,17.34,17.26,17.34,30800.0,14.0879,14.1531,14.0879,14.1531,30800.0
2010-08-12 12:10:00,17.34,17.38,17.33,17.37,33300.0,14.1531,14.1858,14.145,14.1776,33300.0
2010-08-12 12:15:00,17.37,17.42,17.37,17.41,33300.0,14.1776,14.2184,14.1776,14.2103,33300.0
2010-08-12 12:20:00,17.41,17.41,17.36,17.38,46700.0,14.2103,14.2103,14.1695,14.1858,46700.0
2010-08-12 12:25:00,17.37,17.38,17.35,17.37,45600.0,14.1776,14.1858,14.1613,14.1776,45600.0
2010-08-12 12:30:00,17.37,17.41,17.37,17.4,47300.0,14.1776,14.2103,14.1776,14.2021,47300.0
2010-08-12 12:35:00,17.4,17.4,17.38,17.39,21800.0,14.2021,14.2021,14.1858,14.194,21800.0
2010-08-12 12:40:00,17.39,17.42,17.39,17.41,27800.0,14.194,14.2184,14.194,14.2103,27800.0
2010-08-12 12:45:00,17.4,17.45,17.39,17.44,43800.0,14.2021,14.2429,14.194,14.2348,43800.0
2010-08-12 12:50:00,17.44,17.5,17.44,17.5,41200.0,14.2348,14.2837,14.2348,14.2837,41200.0
2010-08-12 12:55:00,17.5,17.54,17.49,17.54,49300.0,14.2837,14.3164,14.2756,14.3164,49300.0
2010-08-12 13:00:00,17.53,17.55,17.45,17.45,83800.0,14.3082,14.3246,14.2429,14.2429,83800.0
2010-08-12 13:05:00,17.45,17.49,17.43,17.43,75300.0,14.2429,14.2756,14.2266,14.2266,75300.0
2010-08-12 13:10:00,17.44,17.45,17.42,17.43,130300.0,14.2348,14.2429,14.2184,14.2266,130300.0
2010-08-12 13:15:00,17.43,17.44,17.42,17.42,52800.0,14.2266,14.2348,14.2184,14.2184,52800.0
2010-08-12 13:20:00,17.43,17.44,17.42,17.43,42300.0,14.2266,14.2348,14.2184,14.2266,42300.0
2010-08-12 13:25:00,17.43,17.43,17.36,17.36,36000.0,14.2266,14.2266,14.1695,14.1695,36000.0
2010-08-12 13:30:00,17.37,17.38,17.32,17.33,55400.0,14.1776,14.1858,14.1368,14.145,55400.0
2010-08-12 13:35:00,17.32,17.33,17.3,17.3,51500.0,14.1368,14.145,14.1205,14.1205,51500.0
2010-08-12 13:40:00,17.31,17.32,17.28,17.28,39600.0,14.1287,14.1368,14.1042,14.1042,39600.0
2010-08-12 13:45:00,17.27,17.29,17.24,17.25,49200.0,14.096,14.1123,14.0715,14.0797,49200.0
2010-08-12 13:50:00,17.25,17.27,17.25,17.25,31100.0,14.0797,14.096,14.0797,14.0797,31100.0
2010-08-12 13:55:00,17.25,17.29,17.24,17.25,43600.0,14.0797,14.1123,14.0715,14.0797,43600.0
2010-08-12 14:00:00,17.25,17.28,17.24,17.28,29900.0,14.0797,14.1042,14.0715,14.1042,29900.0
2010-08-12 14:05:00,17.28,17.3,17.27,17.28,25500.0,14.1042,14.1205,14.096,14.1042,25500.0
2010-08-12 14:10:00,17.29,17.31,17.28,17.28,52800.0,14.1123,14.1287,14.1042,14.1042,52800.0
2010-08-12 14:15:00,17.27,17.31,17.27,17.31,51100.0,14.096,14.1287,14.096,14.1287,51100.0
2010-08-12 14:20:00,17.3,17.31,17.25,17.25,73900.0,14.1205,14.1287,14.0797,14.0797,73900.0
2010-08-12 14:25:00,17.26,17.27,17.23,17.27,35000.0,14.0879,14.096,14.0634,14.096,35000.0
2010-08-12 14:30:00,17.27,17.29,17.27,17.28,24500.0,14.096,14.1123,14.096,14.1042,24500.0
2010-08-12 14:35:00,17.28,17.3,17.23,17.27,29600.0,14.1042,14.1205,14.0634,14.096,29600.0
2010-08-12 14:40:00,17.27,17.28,17.25,17.25,13400.0,14.096,14.1042,14.0797,14.0797,13400.0
2010-08-12 14:45:00,17.26,17.28,17.24,17.25,29500.0,14.0879,14.1042,14.0715,14.0797,29500.0
2010-08-12 14:50:00,17.25,17.34,17.25,17.34,30400.0,14.0797,14.1531,14.0797,14.1531,30400.0
2010-08-12 14:55:00,17.33,17.34,17.31,17.34,57400.0,14.145,14.1531,14.1287,14.1531,57400.0
2010-08-12 15:00:00,17.33,17.39,17.32,17.38,73100.0,14.145,14.194,14.1368,14.1858,73100.0
2010-08-12 15:05:00,17.38,17.39,17.36,17.39,44100.0,14.1858,14.194,14.1695,14.194,44100.0
2010-08-12 15:10:00,17.39,17.42,17.37,17.38,35500.0,14.194,14.2184,14.1776,14.1858,35500.0
2010-08-12 15:15:00,17.37,17.39,17.34,17.34,57700.0,14.1776,14.194,14.1531,14.1531,57700.0
2010-08-12 15:20:00,17.34,17.39,17.34,17.37,42400.0,14.1531,14.194,14.1531,14.1776,42400.0
2010-08-12 15:25:00,17.36,17.37,17.33,17.34,37900.0,14.1695,14.1776,14.145,14.1531,37900.0
2010-08-12 15:30:00,17.35,17.39,17.34,17.38,49400.0,14.1613,14.194,14.1531,14.1858,49400.0
2010-08-12 15:35:00,17.39,17.39,17.33,17.34,48900.0,14.194,14.194,14.145,14.1531,48900.0
2010-08-12 15:40:00,17.33,17.33,17.26,17.3,83900.0,14.145,14.145,14.0879,14.1205,83900.0
2010-08-12 15:45:00,17.3,17.35,17.3,17.33,103000.0,14.1205,14.1613,14.1205,14.145,103000.0
2010-08-12 15:50:00,17.34,17.38,17.32,17.37,162100.0,14.1531,14.1858,14.1368,14.1776,162100.0
2010-08-12 15:55:00,17.36,17.37,17.34,17.34,81300.0,14.1695,14.1776,14.1531,14.1531,81300.0
2010-08-13 09:30:00,17.24,17.53,17.2,17.51,55700.0,14.0715,14.3082,14.0389,14.2919,55700.0
2010-08-13 09:35:00,17.5,17.52,17.4,17.49,54800.0,14.2837,14.3001,14.2021,14.2756,54800.0
2010-08-13 09:40:00,17.49,17.6,17.48,17.54,233900.0,14.2756,14.3654,14.2674,14.3164,233900.0
2010-08-13 09:45:00,17.55,17.57,17.4,17.45,80200.0,14.3246,14.3409,14.2021,14.2429,80200.0
2010-08-13 09:50:00,17.45,17.45,17.3,17.31,53300.0,14.2429,14.2429,14.1205,14.1287,53300.0
2010-08-13 09:55:00,17.31,17.5,17.31,17.42,69600.0,14.1287,14.2837,14.1287,14.2184,69600.0
2010-08-13 10:00:00,17.42,17.43,17.37,17.39,59200.0,14.2184,14.2266,14.1776,14.194,59200.0
2010-08-13 10:05:00,17.4,17.43,17.37,17.39,54700.0,14.2021,14.2266,14.1776,14.194,54700.0
2010-08-13 10:10:00,17.38,17.39,17.32,17.32,37600.0,14.1858,14.194,14.1368,14.1368,37600.0
2010-08-13 10:15:00,17.32,17.35,17.26,17.27,55900.0,14.1368,14.1613,14.0879,14.096,55900.0
2010-08-13 10:20:00,17.26,17.32,17.24,17.27,83500.0,14.0879,14.1368,14.0715,14.096,83500.0
2010-08-13 10:25:00,17.27,17.27,17.24,17.25,44000.0,14.096,14.096,14.0715,14.0797,44000.0
2010-08-13 10:30:00,17.25,17.25,17.19,17.22,81600.0,14.0797,14.0797,14.0307,14.0552,81600.0
2010-08-13 10:35:00,17.22,17.25,17.22,17.25,59000.0,14.0552,14.0797,14.0552,14.0797,59000.0
2010-08-13 10:40:00,17.24,17.25,17.2,17.2,41100.0,14.0715,14.0797,14.0389,14.0389,41100.0
2010-08-13 10:45:00,17.19,17.21,17.15,17.17,69000.0,14.0307,14.047,13.9981,14.0144,69000.0
2010-08-13 10:50:00,17.17,17.17,17.13,17.14,51100.0,14.0144,14.0144,13.9817,13.9899,51100.0
2010-08-13 10:55:00,17.13,17.17,17.11,17.16,51200.0,13.9817,14.0144,13.9654,14.0062,51200.0
2010-08-13 11:00:00,17.16,17.17,17.13,17.15,33000.0,14.0062,14.0144,13.9817,13.9981,33000.0
2010-08-13 11:05:00,17.15,17.18,17.13,17.15,33400.0,13.9981,14.0226,13.9817,13.9981,33400.0
2010-08-13 11:10:00,17.16,17.17,17.13,17.15,31100.0,14.0062,14.0144,13.9817,13.9981,31100.0
2010-08-13 11:15:00,17.15,17.17,17.13,17.14,25200.0,13.9981,14.0144,13.9817,13.9899,25200.0
2010-08-13 11:20:00,17.13,17.16,17.13,17.14,38100.0,13.9817,14.0062,13.9817,13.9899,38100.0
2010-08-13 11:25:00,17.15,17.17,17.14,17.17,20600.0,13.9981,14.0144,13.9899,14.0144,20600.0
2010-08-13 11:30:00,17.17,17.19,17.13,17.16,28900.0,14.0144,14.0307,13.9817,14.0062,28900.0
2010-08-13 11:35:00,17.16,17.16,17.14,17.15,19700.0,14.0062,14.0062,13.9899,13.9981,19700.0
2010-08-13 11:40:00,17.15,17.2,17.15,17.19,12700.0,13.9981,14.0389,13.9981,14.0307,12700.0
2010-08-13 11:45:00,17.19,17.21,17.18,17.2,11900.0,14.0307,14.047,14.0226,14.0389,11900.0
2010-08-13 11:50:00,17.2,17.2,17.17,17.2,9400.0,14.0389,14.0389,14.0144,14.0389,9400.0
2010-08-13 11:55:00,17.2,17.23,17.18,17.2,22600.0,14.0389,14.0634,14.0226,14.0389,22600.0
2010-08-13 12:00:00,17.2,17.2,17.18,17.2,13200.0,14.0389,14.0389,14.0226,14.0389,13200.0
2010-08-13 12:05:00,17.2,17.24,17.19,17.23,45100.0,14.0389,14.0715,14.0307,14.0634,45100.0
2010-08-13 12:10:00,17.24,17.25,17.21,17.22,31900.0,14.0715,14.0797,14.047,14.0552,31900.0
2010-08-13 12:15:00,17.21,17.24,17.21,17.24,40900.0,14.047,14.0715,14.047,14.0715,40900.0
2010-08-13 12:20:00,17.24,17.26,17.22,17.25,30200.0,14.0715,14.0879,14.0552,14.0797,30200.0
2010-08-13 12:25:00,17.25,17.3,17.25,17.3,39600.0,14.0797,14.1205,14.0797,14.1205,39600.0
2010-08-13 12:30:00,17.29,17.3,17.26,17.26,16900.0,14.1123,14.1205,14.0879,14.0879,16900.0
2010-08-13 12:35:00,17.26,17.28,17.24,17.24,11600.0,14.0879,14.1042,14.0715,14.0715,11600.0
2010-08-13 12:40:00,17.24,17.26,17.24,17.25,11100.0,14.0715,14.0879,14.0715,14.0797,11100.0
2010-08-13 12:45:00,17.25,17.26,17.24,17.26,7800.0,14.0797,14.0879,14.0715,14.0879,7800.0
2010-08-13 12:50:00,17.25,17.26,17.23,17.23,8000.0,14.0797,14.0879,14.0634,14.0634,8000.0
2010-08-13 12:55:00,17.24,17.24,17.22,17.23,11900.0,14.0715,14.0715,14.0552,14.0634,11900.0
2010-08-13 13:00:00,17.23,17.25,17.22,17.22,19100.0,14.0634,14.0797,14.0552,14.0552,19100.0
2010-08-13 13:05:00,17.23,17.23,17.2,17.2,16800.0,14.0634,14.0634,14.0389,14.0389,16800.0
2010-08-13 13:10:00,17.2,17.24,17.2,17.24,17600.0,14.0389,14.0715,14.0389,14.0715,17600.0
2010-08-13 13:15:00,17.24,17.26,17.22,17.23,32900.0,14.0715,14.0879,14.0552,14.0634,32900.0
2010-08-13 13:20:00,17.22,17.22,17.17,17.18,20600.0,14.0552,14.0552,14.0144,14.0226,20600.0
2010-08-13 13:25:00,17.18,17.19,17.17,17.19,17000.0,14.0226,14.0307,14.0144,14.0307,17000.0
2010-08-13 13:30:00,17.2,17.21,17.18,17.21,10700.0,14.0389,14.047,14.0226,14.047,10700.0
2010-08-13 13:35:00,17.21,17.23,17.18,17.23,14200.0,14.047,14.0634,14.0226,14.0634,14200.0
2010-08-13 13:40:00,17.22,17.24,17.21,17.22,14100.0,14.0552,14.0715,14.047,14.0552,14100.0
2010-08-13 13:45:00,17.22,17.23,17.18,17.18,8100.0,14.0552,14.0634,14.0226,14.0226,8100.0
2010-08-13 13:50:00,17.18,17.2,17.18,17.19,11600.0,14.0226,14.0389,14.0226,14.0307,11600.0
2010-08-13 13:55:00,17.19,17.19,17.17,17.18,11600.0,14.0307,14.0307,14.0144,14.0226,11600.0
2010-08-13 14:00:00,17.18,17.18,17.17,17.18,6300.0,14.0226,14.0226,14.0144,14.0226,6300.0
2010-08-13 14:05:00,17.18,17.2,17.17,17.17,21300.0,14.0226,14.0389,14.0144,14.0144,21300.0
2010-08-13 14:10:00,17.18,17.18,17.15,17.16,5700.0,14.0226,14.0226,13.9981,14.0062,5700.0
2010-08-13 14:15:00,17.15,17.17,17.15,17.16,7100.0,13.9981,14.0144,13.9981,14.0062,7100.0
2010-08-13 14:20:00,17.15,17.16,17.13,17.14,33500.0,13.9981,14.0062,13.9817,13.9899,33500.0
2010-08-13 14:25:00,17.14,17.15,17.12,17.14,16700.0,13.9899,13.9981,13.9736,13.9899,16700.0
2010-08-13 14:30:00,17.14,17.16,17.13,17.14,27700.0,13.9899,14.0062,13.9817,13.9899,27700.0
2010-08-13 14:35:00,17.14,17.14,17.12,17.12,10900.0,13.9899,13.9899,13.9736,13.9736,10900.0
2010-08-13 14:40:00,17.13,17.14,17.12,17.13,11700.0,13.9817,13.9899,13.9736,13.9817,11700.0
2010-08-13 14:45:00,17.13,17.14,17.11,17.11,13600.0,13.9817,13.9899,13.9654,13.9654,13600.0
2010-08-13 14:50:00,17.11,17.12,17.08,17.1,52300.0,13.9654,13.9736,13.9409,13.9573,52300.0
2010-08-13 14:55:00,17.1,17.11,17.08,17.11,7700.0,13.9573,13.9654,13.9409,13.9654,7700.0
2010-08-13 15:00:00,17.11,17.12,17.1,17.12,7400.0,13.9654,13.9736,13.9573,13.9736,7400.0
2010-08-13 15:05:00,17.12,17.14,17.1,17.13,17000.0,13.9736,13.9899,13.9573,13.9817,17000.0
2010-08-13 15:10:00,17.13,17.14,17.1,17.12,19500.0,13.9817,13.9899,13.9573,13.9736,19500.0
2010-08-13 15:15:00,17.13,17.14,17.12,17.14,11200.0,13.9817,13.9899,13.9736,13.9899,11200.0
2010-08-13 15:20:00,17.13,17.16,17.13,17.14,25000.0,13.9817,14.0062,13.9817,13.9899,25000.0
2010-08-13 15:25:00,17.15,17.15,17.13,17.14,25400.0,13.9981,13.9981,13.9817,13.9899,25400.0
2010-08-13 15:30:00,17.14,17.16,17.12,17.15,22100.0,13.9899,14.0062,13.9736,13.9981,22100.0
2010-08-13 15:35:00,17.16,17.16,17.12,17.14,35400.0,14.0062,14.0062,13.9736,13.9899,35400.0
2010-08-13 15:40:00,17.14,17.16,17.11,17.11,54000.0,13.9899,14.0062,13.9654,13.9654,54000.0
2010-08-13 15:45:00,17.11,17.12,17.08,17.1,86600.0,13.9654,13.9736,13.9409,13.9573,86600.0
2010-08-13 15:50:00,17.1,17.11,17.05,17.06,85400.0,13.9573,13.9654,13.9164,13.9246,85400.0
2010-08-13 15:55:00,17.05,17.06,17.04,17.05,114900.0,13.9164,13.9246,13.9083,13.9164,114900.0
2010-08-16 09:30:00,17.01,17.02,16.86,16.97,65400.0,13.8838,13.892,13.7614,13.8511,65400.0
2010-08-16 09:35:00,16.97,17.13,16.96,17.12,44200.0,13.8511,13.9817,13.843,13.9736,44200.0
2010-08-16 09:40:00,17.13,17.27,17.12,17.21,51600.0,13.9817,14.096,13.9736,14.047,51600.0
2010-08-16 09:45:00,17.21,17.28,17.2,17.26,40300.0,14.047,14.1042,14.0389,14.0879,40300.0
2010-08-16 09:50:00,17.28,17.28,17.21,17.22,30100.0,14.1042,14.1042,14.047,14.0552,30100.0
2010-08-16 09:55:00,17.2,17.28,17.2,17.23,66200.0,14.0389,14.1042,14.0389,14.0634,66200.0
2010-08-16 10:00:00,17.22,17.28,17.2,17.25,40800.0,14.0552,14.1042,14.0389,14.0797,40800.0
2010-08-16 10:05:00,17.24,17.34,17.24,17.29,71400.0,14.0715,14.1531,14.0715,14.1123,71400.0
2010-08-16 10:10:00,17.28,17.35,17.27,17.27,23800.0,14.1042,14.1613,14.096,14.096,23800.0
2010-08-16 10:15:00,17.26,17.32,17.25,17.3,45800.0,14.0879,14.1368,14.0797,14.1205,45800.0
2010-08-16 10:20:00,17.3,17.32,17.26,17.3,42800.0,14.1205,14.1368,14.0879,14.1205,42800.0
2010-08-16 10:25:00,17.3,17.33,17.26,17.26,43100.0,14.1205,14.145,14.0879,14.0879,43100.0
2010-08-16 10:30:00,17.28,17.31,17.28,17.31,20800.0,14.1042,14.1287,14.1042,14.1287,20800.0
2010-08-16 10:35:00,17.32,17.35,17.31,17.34,32300.0,14.1368,14.1613,14.1287,14.1531,32300.0
2010-08-16 10:40:00,17.35,17.35,17.32,17.33,22400.0,14.1613,14.1613,14.1368,14.145,22400.0
2010-08-16 10:45:00,17.33,17.34,17.29,17.3,11300.0,14.145,14.1531,14.1123,14.1205,11300.0
2010-08-16 10:50:00,17.3,17.31,17.24,17.25,37000.0,14.1205,14.1287,14.0715,14.0797,37000.0
2010-08-16 10:55:00,17.25,17.28,17.24,17.26,16900.0,14.0797,14.1042,14.0715,14.0879,16900.0
2010-08-16 11:00:00,17.27,17.27,17.21,17.21,29900.0,14.096,14.096,14.047,14.047,29900.0
2010-08-16 11:05:00,17.21,17.25,17.17,17.17,24700.0,14.047,14.0797,14.0144,14.0144,24700.0
2010-08-16 11:10:00,17.17,17.22,17.17,17.2,35900.0,14.0144,14.0552,14.0144,14.0389,35900.0
2010-08-16 11:15:00,17.2,17.21,17.15,17.16,14900.0,14.0389,14.047,13.9981,14.0062,14900.0
2010-08-16 11:20:00,17.17,17.2,17.15,17.15,55600.0,14.0144,14.0389,13.9981,13.9981,55600.0
2010-08-16 11:25:00,17.15,17.2,17.12,17.12,85100.0,13.9981,14.0389,13.9736,13.9736,85100.0
2010-08-16 11:30:00,17.13,17.17,17.12,17.17,19900.0,13.9817,14.0144,13.9736,14.0144,19900.0
2010-08-16 11:35:00,17.17,17.2,17.17,17.18,19900.0,14.0144,14.0389,14.0144,14.0226,19900.0
2010-08-16 11:40:00,17.18,17.19,17.15,17.17,90600.0,14.0226,14.0307,13.9981,14.0144,90600.0
2010-08-16 11:45:00,17.18,17.18,17.17,17.18,6900.0,14.0226,14.0226,14.0144,14.0226,6900.0
2010-08-16 11:50:00,17.17,17.18,17.16,17.17,38600.0,14.0144,14.0226,14.0062,14.0144,38600.0
2010-08-16 11:55:00,17.17,17.17,17.13,17.14,45400.0,14.0144,14.0144,13.9817,13.9899,45400.0
2010-08-16 12:00:00,17.14,17.16,17.13,17.14,58900.0,13.9899,14.0062,13.9817,13.9899,58900.0
2010-08-16 12:05:00,17.14,17.18,17.14,17.17,17000.0,13.9899,14.0226,13.9899,14.0144,17000.0
2010-08-16 12:10:00,17.18,17.19,17.18,17.19,58500.0,14.0226,14.0307,14.0226,14.0307,58500.0
2010-08-16 12:15:00,17.19,17.22,17.18,17.22,22500.0,14.0307,14.0552,14.0226,14.0552,22500.0
2010-08-16 12:20:00,17.22,17.23,17.22,17.23,25700.0,14.0552,14.0634,14.0552,14.0634,25700.0
2010-08-16 12:25:00,17.22,17.25,17.22,17.25,19100.0,14.0552,14.0797,14.0552,14.0797,19100.0
2010-08-16 12:30:00,17.25,17.25,17.21,17.25,97300.0,14.0797,14.0797,14.047,14.0797,97300.0
2010-08-16 12:35:00,17.25,17.3,17.23,17.3,73500.0,14.0797,14.1205,14.0634,14.1205,73500.0
2010-08-16 12:40:00,17.3,17.31,17.29,17.3,20400.0,14.1205,14.1287,14.1123,14.1205,20400.0
2010-08-16 12:45:00,17.29,17.3,17.27,17.27,75800.0,14.1123,14.1205,14.096,14.096,75800.0
2010-08-16 12:50:00,17.28,17.29,17.24,17.24,36800.0,14.1042,14.1123,14.0715,14.0715,36800.0
2010-08-16 12:55:00,17.25,17.26,17.24,17.25,28500.0,14.0797,14.0879,14.0715,14.0797,28500.0
2010-08-16 13:00:00,17.26,17.28,17.25,17.26,14300.0,14.0879,14.1042,14.0797,14.0879,14300.0
2010-08-16 13:05:00,17.26,17.28,17.26,17.28,5400.0,14.0879,14.1042,14.0879,14.1042,5400.0
2010-08-16 13:10:00,17.28,17.29,17.27,17.27,40200.0,14.1042,14.1123,14.096,14.096,40200.0
2010-08-16 13:15:00,17.28,17.29,17.27,17.28,62600.0,14.1042,14.1123,14.096,14.1042,62600.0
2010-08-16 13:20:00,17.27,17.27,17.24,17.24,18900.0,14.096,14.096,14.0715,14.0715,18900.0
2010-08-16 13:25:00,17.24,17.25,17.23,17.23,25700.0,14.0715,14.0797,14.0634,14.0634,25700.0
2010-08-16 13:30:00,17.23,17.24,17.23,17.23,6200.0,14.0634,14.0715,14.0634,14.0634,6200.0
2010-08-16 13:35:00,17.24,17.24,17.22,17.24,26600.0,14.0715,14.0715,14.0552,14.0715,26600.0
2010-08-16 13:40:00,17.23,17.25,17.23,17.23,30700.0,14.0634,14.0797,14.0634,14.0634,30700.0
2010-08-16 13:45:00,17.22,17.22,17.2,17.22,23100.0,14.0552,14.0552,14.0389,14.0552,23100.0
2010-08-16 13:50:00,17.22,17.22,17.18,17.19,26300.0,14.0552,14.0552,14.0226,14.0307,26300.0
2010-08-16 13:55:00,17.19,17.21,17.19,17.19,15500.0,14.0307,14.047,14.0307,14.0307,15500.0
2010-08-16 14:00:00,17.2,17.23,17.19,17.23,21700.0,14.0389,14.0634,14.0307,14.0634,21700.0
2010-08-16 14:05:00,17.23,17.24,17.19,17.19,17700.0,14.0634,14.0715,14.0307,14.0307,17700.0
2010-08-16 14:10:00,17.2,17.22,17.16,17.21,98400.0,14.0389,14.0552,14.0062,14.047,98400.0
2010-08-16 14:15:00,17.22,17.25,17.22,17.25,7500.0,14.0552,14.0797,14.0552,14.0797,7500.0
2010-08-16 14:20:00,17.25,17.25,17.2,17.2,36800.0,14.0797,14.0797,14.0389,14.0389,36800.0
2010-08-16 14:25:00,17.2,17.22,17.2,17.2,12300.0,14.0389,14.0552,14.0389,14.0389,12300.0
2010-08-16 14:30:00,17.2,17.21,17.18,17.18,10200.0,14.0389,14.047,14.0226,14.0226,10200.0
2010-08-16 14:35:00,17.17,17.19,17.17,17.17,12500.0,14.0144,14.0307,14.0144,14.0144,12500.0
2010-08-16 14:40:00,17.18,17.18,17.15,17.16,5900.0,14.0226,14.0226,13.9981,14.0062,5900.0
2010-08-16 14:45:00,17.15,17.19,17.15,17.19,66600.0,13.9981,14.0307,13.9981,14.0307,66600.0
2010-08-16 14:50:00,17.18,17.18,17.12,17.13,35300.0,14.0226,14.0226,13.9736,13.9817,35300.0
2010-08-16 14:55:00,17.13,17.14,17.12,17.13,13100.0,13.9817,13.9899,13.9736,13.9817,13100.0
2010-08-16 15:00:00,17.12,17.13,17.11,17.12,85200.0,13.9736,13.9817,13.9654,13.9736,85200.0
2010-08-16 15:05:00,17.12,17.12,17.08,17.1,31000.0,13.9736,13.9736,13.9409,13.9573,31000.0
2010-08-16 15:10:00,17.1,17.1,17.07,17.09,63600.0,13.9573,13.9573,13.9328,13.9491,63600.0
2010-08-16 15:15:00,17.08,17.11,17.07,17.11,23100.0,13.9409,13.9654,13.9328,13.9654,23100.0
2010-08-16 15:20:00,17.1,17.1,17.08,17.1,39400.0,13.9573,13.9573,13.9409,13.9573,39400.0
2010-08-16 15:25:00,17.1,17.12,17.09,17.12,32900.0,13.9573,13.9736,13.9491,13.9736,32900.0
2010-08-16 15:30:00,17.12,17.14,17.1,17.1,62100.0,13.9736,13.9899,13.9573,13.9573,62100.0
2010-08-16 15:35:00,17.1,17.12,17.06,17.11,87700.0,13.9573,13.9736,13.9246,13.9654,87700.0
2010-08-16 15:40:00,17.12,17.14,17.09,17.14,57000.0,13.9736,13.9899,13.9491,13.9899,57000.0
2010-08-16 15:45:00,17.14,17.15,17.1,17.1,106600.0,13.9899,13.9981,13.9573,13.9573,106600.0
2010-08-16 15:50:00,17.11,17.13,17.1,17.1,93000.0,13.9654,13.9817,13.9573,13.9573,93000.0
2010-08-16 15:55:00,17.1,17.12,17.09,17.12,177100.0,13.9573,13.9736,13.9491,13.9736,177100.0
2010-08-17 09:30:00,17.28,17.48,17.23,17.35,62000.0,14.1042,14.2674,14.0634,14.1613,62000.0
2010-08-17 09:35:00,17.37,17.39,17.26,17.39,46400.0,14.1776,14.194,14.0879,14.194,46400.0
2010-08-17 09:40:00,17.4,17.4,17.21,17.32,51200.0,14.2021,14.2021,14.047,14.1368,51200.0
2010-08-17 09:45:00,17.31,17.32,17.25,17.3,20500.0,14.1287,14.1368,14.0797,14.1205,20500.0
2010-08-17 09:50:00,17.31,17.37,17.31,17.37,15800.0,14.1287,14.1776,14.1287,14.1776,15800.0
2010-08-17 09:55:00,17.38,17.4,17.31,17.36,44600.0,14.1858,14.2021,14.1287,14.1695,44600.0
2010-08-17 10:00:00,17.36,17.48,17.33,17.48,135000.0,14.1695,14.2674,14.145,14.2674,135000.0
2010-08-17 10:05:00,17.49,17.52,17.38,17.5,174100.0,14.2756,14.3001,14.1858,14.2837,174100.0
2010-08-17 10:10:00,17.5,17.51,17.44,17.46,46900.0,14.2837,14.2919,14.2348,14.2511,46900.0
2010-08-17 10:15:00,17.46,17.51,17.45,17.51,31900.0,14.2511,14.2919,14.2429,14.2919,31900.0
2010-08-17 10:20:00,17.5,17.52,17.48,17.48,57800.0,14.2837,14.3001,14.2674,14.2674,57800.0
2010-08-17 10:25:00,17.47,17.53,17.47,17.49,34200.0,14.2593,14.3082,14.2593,14.2756,34200.0
2010-08-17 10:30:00,17.5,17.54,17.47,17.54,44700.0,14.2837,14.3164,14.2593,14.3164,44700.0
2010-08-17 10:35:00,17.54,17.57,17.53,17.56,59300.0,14.3164,14.3409,14.3082,14.3327,59300.0
2010-08-17 10:40:00,17.56,17.6,17.56,17.58,26300.0,14.3327,14.3654,14.3327,14.349,26300.0
2010-08-17 10:45:00,17.59,17.61,17.58,17.6,30300.0,14.3572,14.3735,14.349,14.3654,30300.0
2010-08-17 10:50:00,17.61,17.63,17.57,17.6,49700.0,14.3735,14.3898,14.3409,14.3654,49700.0
2010-08-17 10:55:00,17.61,17.65,17.59,17.59,83400.0,14.3735,14.4062,14.3572,14.3572,83400.0
2010-08-17 11:00:00,17.59,17.63,17.58,17.6,33400.0,14.3572,14.3898,14.349,14.3654,33400.0
2010-08-17 11:05:00,17.59,17.6,17.57,17.6,16100.0,14.3572,14.3654,14.3409,14.3654,16100.0
2010-08-17 11:10:00,17.6,17.65,17.6,17.65,68400.0,14.3654,14.4062,14.3654,14.4062,68400.0
2010-08-17 11:15:00,17.65,17.7,17.62,17.69,73500.0,14.4062,14.447,14.3817,14.4388,73500.0
2010-08-17 11:20:00,17.7,17.7,17.65,17.68,59400.0,14.447,14.447,14.4062,14.4307,59400.0
2010-08-17 11:25:00,17.67,17.73,17.67,17.73,92500.0,14.4225,14.4715,14.4225,14.4715,92500.0
2010-08-17 11:30:00,17.72,17.77,17.72,17.75,76800.0,14.4633,14.5041,14.4633,14.4878,76800.0
2010-08-17 11:35:00,17.76,17.8,17.75,17.76,101200.0,14.496,14.5286,14.4878,14.496,101200.0
2010-08-17 11:40:00,17.76,17.76,17.69,17.69,15300.0,14.496,14.496,14.4388,14.4388,15300.0
2010-08-17 11:45:00,17.7,17.7,17.66,17.7,25100.0,14.447,14.447,14.4143,14.447,25100.0
2010-08-17 11:50:00,17.7,17.71,17.69,17.7,20300.0,14.447,14.4551,14.4388,14.447,20300.0
2010-08-17 11:55:00,17.7,17.71,17.69,17.69,12200.0,14.447,14.4551,14.4388,14.4388,12200.0
2010-08-17 12:00:00,17.68,17.7,17.68,17.69,35300.0,14.4307,14.447,14.4307,14.4388,35300.0
2010-08-17 12:05:00,17.7,17.7,17.69,17.69,5100.0,14.447,14.447,14.4388,14.4388,5100.0
2010-08-17 12:10:00,17.7,17.7,17.68,17.69,18400.0,14.447,14.447,14.4307,14.4388,18400.0
2010-08-17 12:15:00,17.69,17.69,17.64,17.65,31900.0,14.4388,14.4388,14.398,14.4062,31900.0
2010-08-17 12:20:00,17.65,17.65,17.61,17.61,8700.0,14.4062,14.4062,14.3735,14.3735,8700.0
2010-08-17 12:25:00,17.62,17.66,17.61,17.66,27500.0,14.3817,14.4143,14.3735,14.4143,27500.0
2010-08-17 12:30:00,17.66,17.67,17.64,17.67,16200.0,14.4143,14.4225,14.398,14.4225,16200.0
2010-08-17 12:35:00,17.67,17.68,17.66,17.68,33300.0,14.4225,14.4307,14.4143,14.4307,33300.0
2010-08-17 12:40:00,17.68,17.71,17.68,17.71,29500.0,14.4307,14.4551,14.4307,14.4551,29500.0
2010-08-17 12:45:00,17.7,17.72,17.69,17.72,18600.0,14.447,14.4633,14.4388,14.4633,18600.0
2010-08-17 12:50:00,17.72,17.73,17.69,17.73,25000.0,14.4633,14.4715,14.4388,14.4715,25000.0
2010-08-17 12:55:00,17.72,17.73,17.72,17.73,6900.0,14.4633,14.4715,14.4633,14.4715,6900.0
2010-08-17 13:00:00,17.72,17.73,17.71,17.72,18400.0,14.4633,14.4715,14.4551,14.4633,18400.0
2010-08-17 13:05:00,17.72,17.72,17.69,17.72,30800.0,14.4633,14.4633,14.4388,14.4633,30800.0
2010-08-17 13:10:00,17.71,17.73,17.71,17.72,15100.0,14.4551,14.4715,14.4551,14.4633,15100.0
2010-08-17 13:15:00,17.73,17.78,17.73,17.76,54400.0,14.4715,14.5123,14.4715,14.496,54400.0
2010-08-17 13:20:00,17.76,17.78,17.75,17.76,12200.0,14.496,14.5123,14.4878,14.496,12200.0
2010-08-17 13:25:00,17.76,17.76,17.75,17.75,5000.0,14.496,14.496,14.4878,14.4878,5000.0
2010-08-17 13:30:00,17.76,17.77,17.74,17.74,22700.0,14.496,14.5041,14.4796,14.4796,22700.0
2010-08-17 13:35:00,17.75,17.75,17.71,17.71,16000.0,14.4878,14.4878,14.4551,14.4551,16000.0
2010-08-17 13:40:00,17.71,17.71,17.66,17.71,26200.0,14.4551,14.4551,14.4143,14.4551,26200.0
2010-08-17 13:45:00,17.7,17.72,17.7,17.72,20300.0,14.447,14.4633,14.447,14.4633,20300.0
2010-08-17 13:50:00,17.72,17.72,17.66,17.66,22700.0,14.4633,14.4633,14.4143,14.4143,22700.0
2010-08-17 13:55:00,17.66,17.71,17.66,17.71,27900.0,14.4143,14.4551,14.4143,14.4551,27900.0
2010-08-17 14:00:00,17.71,17.71,17.69,17.71,19100.0,14.4551,14.4551,14.4388,14.4551,19100.0
2010-08-17 14:05:00,17.71,17.72,17.69,17.71,41200.0,14.4551,14.4633,14.4388,14.4551,41200.0
2010-08-17 14:10:00,17.71,17.72,17.7,17.7,29400.0,14.4551,14.4633,14.447,14.447,29400.0
2010-08-17 14:15:00,17.7,17.71,17.68,17.68,31800.0,14.447,14.4551,14.4307,14.4307,31800.0
2010-08-17 14:20:00,17.67,17.71,17.66,17.7,35100.0,14.4225,14.4551,14.4143,14.447,35100.0
2010-08-17 14:25:00,17.71,17.71,17.66,17.67,37600.0,14.4551,14.4551,14.4143,14.4225,37600.0
2010-08-17 14:30:00,17.67,17.7,17.67,17.68,29100.0,14.4225,14.447,14.4225,14.4307,29100.0
2010-08-17 14:35:00,17.67,17.67,17.63,17.63,62100.0,14.4225,14.4225,14.3898,14.3898,62100.0
2010-08-17 14:40:00,17.64,17.67,17.63,17.65,26200.0,14.398,14.4225,14.3898,14.4062,26200.0
2010-08-17 14:45:00,17.65,17.65,17.62,17.62,13300.0,14.4062,14.4062,14.3817,14.3817,13300.0
2010-08-17 14:50:00,17.62,17.64,17.6,17.63,21800.0,14.3817,14.398,14.3654,14.3898,21800.0
2010-08-17 14:55:00,17.64,17.64,17.58,17.6,25200.0,14.398,14.398,14.349,14.3654,25200.0
2010-08-17 15:00:00,17.6,17.63,17.58,17.6,48600.0,14.3654,14.3898,14.349,14.3654,48600.0
2010-08-17 15:05:00,17.59,17.6,17.57,17.57,15700.0,14.3572,14.3654,14.3409,14.3409,15700.0
2010-08-17 15:10:00,17.58,17.58,17.54,17.56,29600.0,14.349,14.349,14.3164,14.3327,29600.0
2010-08-17 15:15:00,17.56,17.6,17.55,17.59,53500.0,14.3327,14.3654,14.3246,14.3572,53500.0
2010-08-17 15:20:00,17.59,17.64,17.59,17.64,41200.0,14.3572,14.398,14.3572,14.398,41200.0
2010-08-17 15:25:00,17.64,17.65,17.6,17.6,69900.0,14.398,14.4062,14.3654,14.3654,69900.0
2010-08-17 15:30:00,17.6,17.6,17.57,17.58,33700.0,14.3654,14.3654,14.3409,14.349,33700.0
2010-08-17 15:35:00,17.57,17.58,17.52,17.55,45700.0,14.3409,14.349,14.3001,14.3246,45700.0
2010-08-17 15:40:00,17.55,17.56,17.52,17.55,50100.0,14.3246,14.3327,14.3001,14.3246,50100.0
2010-08-17 15:45:00,17.56,17.56,17.51,17.51,63700.0,14.3327,14.3327,14.2919,14.2919,63700.0
2010-08-17 15:50:00,17.51,17.53,17.5,17.5,83400.0,14.2919,14.3082,14.2837,14.2837,83400.0
2010-08-17 15:55:00,17.5,17.51,17.47,17.5,138700.0,14.2837,14.2919,14.2593,14.2837,138700.0
2010-08-18 09:30:00,17.52,17.6,17.39,17.46,45100.0,14.3001,14.3654,14.194,14.2511,45100.0
2010-08-18 09:35:00,17.45,17.52,17.43,17.52,87300.0,14.2429,14.3001,14.2266,14.3001,87300.0
2010-08-18 09:40:00,17.52,17.55,17.46,17.53,49100.0,14.3001,14.3246,14.2511,14.3082,49100.0
2010-08-18 09:45:00,17.53,17.59,17.5,17.59,172400.0,14.3082,14.3572,14.2837,14.3572,172400.0
2010-08-18 09:50:00,17.59,17.7,17.57,17.68,87300.0,14.3572,14.447,14.3409,14.4307,87300.0
2010-08-18 09:55:00,17.69,17.81,17.66,17.81,85700.0,14.4388,14.5368,14.4143,14.5368,85700.0
2010-08-18 10:00:00,17.81,17.92,17.81,17.88,170900.0,14.5368,14.6266,14.5368,14.5939,170900.0
2010-08-18 10:05:00,17.88,17.89,17.77,17.77,65400.0,14.5939,14.6021,14.5041,14.5041,65400.0
2010-08-18 10:10:00,17.77,17.8,17.77,17.78,15700.0,14.5041,14.5286,14.5041,14.5123,15700.0
2010-08-18 10:15:00,17.78,17.79,17.74,17.74,35300.0,14.5123,14.5204,14.4796,14.4796,35300.0
2010-08-18 10:20:00,17.74,17.74,17.68,17.69,23300.0,14.4796,14.4796,14.4307,14.4388,23300.0
2010-08-18 10:25:00,17.68,17.68,17.58,17.62,45000.0,14.4307,14.4307,14.349,14.3817,45000.0
2010-08-18 10:30:00,17.62,17.71,17.61,17.7,19700.0,14.3817,14.4551,14.3735,14.447,19700.0
2010-08-18 10:35:00,17.7,17.73,17.68,17.7,25500.0,14.447,14.4715,14.4307,14.447,25500.0
2010-08-18 10:40:00,17.69,17.69,17.64,17.64,13200.0,14.4388,14.4388,14.398,14.398,13200.0
2010-08-18 10:45:00,17.64,17.65,17.61,17.63,39600.0,14.398,14.4062,14.3735,14.3898,39600.0
2010-08-18 10:50:00,17.63,17.64,17.58,17.62,26200.0,14.3898,14.398,14.349,14.3817,26200.0
2010-08-18 10:55:00,17.62,17.68,17.62,17.66,50400.0,14.3817,14.4307,14.3817,14.4143,50400.0
2010-08-18 11:00:00,17.66,17.72,17.64,17.71,84600.0,14.4143,14.4633,14.398,14.4551,84600.0
2010-08-18 11:05:00,17.71,17.73,17.69,17.7,12700.0,14.4551,14.4715,14.4388,14.447,12700.0
2010-08-18 11:10:00,17.7,17.71,17.69,17.71,17600.0,14.447,14.4551,14.4388,14.4551,17600.0
2010-08-18 11:15:00,17.72,17.72,17.65,17.65,11400.0,14.4633,14.4633,14.4062,14.4062,11400.0
2010-08-18 11:20:00,17.65,17.67,17.63,17.67,54300.0,14.4062,14.4225,14.3898,14.4225,54300.0
2010-08-18 11:25:00,17.67,17.71,17.64,17.64,7300.0,14.4225,14.4551,14.398,14.398,7300.0
2010-08-18 11:30:00,17.64,17.69,17.64,17.68,23600.0,14.398,14.4388,14.398,14.4307,23600.0
2010-08-18 11:35:00,17.69,17.7,17.68,17.69,18000.0,14.4388,14.447,14.4307,14.4388,18000.0
2010-08-18 11:40:00,17.69,17.74,17.69,17.74,12700.0,14.4388,14.4796,14.4388,14.4796,12700.0
2010-08-18 11:45:00,17.74,17.75,17.72,17.75,8700.0,14.4796,14.4878,14.4633,14.4878,8700.0
2010-08-18 11:50:00,17.75,17.78,17.75,17.77,33600.0,14.4878,14.5123,14.4878,14.5041,33600.0
2010-08-18 11:55:00,17.76,17.76,17.75,17.76,4600.0,14.496,14.496,14.4878,14.496,4600.0
2010-08-18 12:00:00,17.76,17.76,17.72,17.72,8500.0,14.496,14.496,14.4633,14.4633,8500.0
2010-08-18 12:05:00,17.73,17.75,17.73,17.74,7500.0,14.4715,14.4878,14.4715,14.4796,7500.0
2010-08-18 12:10:00,17.74,17.75,17.73,17.73,3700.0,14.4796,14.4878,14.4715,14.4715,3700.0
2010-08-18 12:15:00,17.74,17.74,17.72,17.73,15600.0,14.4796,14.4796,14.4633,14.4715,15600.0
2010-08-18 12:20:00,17.74,17.75,17.73,17.73,10500.0,14.4796,14.4878,14.4715,14.4715,10500.0
2010-08-18 12:25:00,17.72,17.73,17.72,17.72,1900.0,14.4633,14.4715,14.4633,14.4633,1900.0
2010-08-18 12:30:00,17.73,17.74,17.71,17.71,7000.0,14.4715,14.4796,14.4551,14.4551,7000.0
2010-08-18 12:35:00,17.71,17.71,17.67,17.7,15100.0,14.4551,14.4551,14.4225,14.447,15100.0
2010-08-18 12:40:00,17.69,17.74,17.69,17.74,8800.0,14.4388,14.4796,14.4388,14.4796,8800.0
2010-08-18 12:45:00,17.73,17.75,17.73,17.75,4500.0,14.4715,14.4878,14.4715,14.4878,4500.0
2010-08-18 12:50:00,17.76,17.79,17.75,17.79,15000.0,14.496,14.5204,14.4878,14.5204,15000.0
2010-08-18 12:55:00,17.78,17.8,17.77,17.77,25000.0,14.5123,14.5286,14.5041,14.5041,25000.0
2010-08-18 13:00:00,17.76,17.77,17.74,17.77,20000.0,14.496,14.5041,14.4796,14.5041,20000.0
2010-08-18 13:05:00,17.78,17.83,17.78,17.81,33200.0,14.5123,14.5531,14.5123,14.5368,33200.0
2010-08-18 13:10:00,17.82,17.83,17.78,17.79,16700.0,14.5449,14.5531,14.5123,14.5204,16700.0
2010-08-18 13:15:00,17.79,17.84,17.78,17.83,70800.0,14.5204,14.5613,14.5123,14.5531,70800.0
2010-08-18 13:20:00,17.82,17.82,17.81,17.81,7400.0,14.5449,14.5449,14.5368,14.5368,7400.0
2010-08-18 13:25:00,17.81,17.83,17.81,17.82,10600.0,14.5368,14.5531,14.5368,14.5449,10600.0
2010-08-18 13:30:00,17.81,17.82,17.8,17.82,15900.0,14.5368,14.5449,14.5286,14.5449,15900.0
2010-08-18 13:35:00,17.82,17.82,17.79,17.79,7900.0,14.5449,14.5449,14.5204,14.5204,7900.0
2010-08-18 13:40:00,17.78,17.79,17.77,17.79,9600.0,14.5123,14.5204,14.5041,14.5204,9600.0
2010-08-18 13:45:00,17.79,17.81,17.78,17.8,7200.0,14.5204,14.5368,14.5123,14.5286,7200.0
2010-08-18 13:50:00,17.8,17.8,17.78,17.79,11200.0,14.5286,14.5286,14.5123,14.5204,11200.0
2010-08-18 13:55:00,17.78,17.83,17.78,17.83,13900.0,14.5123,14.5531,14.5123,14.5531,13900.0
2010-08-18 14:00:00,17.83,17.83,17.77,17.78,22100.0,14.5531,14.5531,14.5041,14.5123,22100.0
2010-08-18 14:05:00,17.77,17.8,17.77,17.79,30700.0,14.5041,14.5286,14.5041,14.5204,30700.0
2010-08-18 14:10:00,17.79,17.84,17.79,17.83,24900.0,14.5204,14.5613,14.5204,14.5531,24900.0
2010-08-18 14:15:00,17.83,17.84,17.81,17.83,21300.0,14.5531,14.5613,14.5368,14.5531,21300.0
2010-08-18 14:20:00,17.83,17.85,17.83,17.83,16500.0,14.5531,14.5694,14.5531,14.5531,16500.0
2010-08-18 14:25:00,17.82,17.86,17.82,17.85,25700.0,14.5449,14.5776,14.5449,14.5694,25700.0
2010-08-18 14:30:00,17.85,17.85,17.79,17.79,41900.0,14.5694,14.5694,14.5204,14.5204,41900.0
2010-08-18 14:35:00,17.79,17.81,17.79,17.8,32700.0,14.5204,14.5368,14.5204,14.5286,32700.0
2010-08-18 14:40:00,17.81,17.83,17.81,17.81,26600.0,14.5368,14.5531,14.5368,14.5368,26600.0
2010-08-18 14:45:00,17.81,17.81,17.79,17.81,27000.0,14.5368,14.5368,14.5204,14.5368,27000.0
2010-08-18 14:50:00,17.82,17.84,17.8,17.8,34300.0,14.5449,14.5613,14.5286,14.5286,34300.0
2010-08-18 14:55:00,17.8,17.82,17.78,17.78,48000.0,14.5286,14.5449,14.5123,14.5123,48000.0
2010-08-18 15:00:00,17.79,17.81,17.79,17.8,28300.0,14.5204,14.5368,14.5204,14.5286,28300.0
2010-08-18 15:05:00,17.8,17.8,17.77,17.77,119000.0,14.5286,14.5286,14.5041,14.5041,119000.0
2010-08-18 15:10:00,17.78,17.8,17.73,17.76,128500.0,14.5123,14.5286,14.4715,14.496,128500.0
2010-08-18 15:15:00,17.76,17.83,17.76,17.79,117500.0,14.496,14.5531,14.496,14.5204,117500.0
2010-08-18 15:20:00,17.79,17.81,17.76,17.77,49200.0,14.5204,14.5368,14.496,14.5041,49200.0
2010-08-18 15:25:00,17.77,17.79,17.77,17.78,23300.0,14.5041,14.5204,14.5041,14.5123,23300.0
2010-08-18 15:30:00,17.79,17.8,17.76,17.8,45600.0,14.5204,14.5286,14.496,14.5286,45600.0
2010-08-18 15:35:00,17.81,17.81,17.77,17.79,46200.0,14.5368,14.5368,14.5041,14.5204,46200.0
2010-08-18 15:40:00,17.79,17.8,17.76,17.78,53100.0,14.5204,14.5286,14.496,14.5123,53100.0
2010-08-18 15:45:00,17.79,17.79,17.77,17.78,30100.0,14.5204,14.5204,14.5041,14.5123,30100.0
2010-08-18 15:50:00,17.78,17.81,17.77,17.77,76400.0,14.5123,14.5368,14.5041,14.5041,76400.0
2010-08-18 15:55:00,17.77,17.81,17.76,17.77,106800.0,14.5041,14.5368,14.496,14.5041,106800.0
2010-08-19 09:30:00,17.69,17.76,17.67,17.76,44700.0,14.4388,14.496,14.4225,14.496,44700.0
2010-08-19 09:35:00,17.75,17.86,17.75,17.86,80600.0,14.4878,14.5776,14.4878,14.5776,80600.0
2010-08-19 09:40:00,17.85,17.95,17.84,17.93,74300.0,14.5694,14.651,14.5613,14.6347,74300.0
2010-08-19 09:45:00,17.92,17.94,17.87,17.87,87900.0,14.6266,14.6429,14.5857,14.5857,87900.0
2010-08-19 09:50:00,17.87,17.89,17.82,17.82,116600.0,14.5857,14.6021,14.5449,14.5449,116600.0
2010-08-19 09:55:00,17.81,17.84,17.79,17.84,58500.0,14.5368,14.5613,14.5204,14.5613,58500.0
2010-08-19 10:00:00,17.83,17.84,17.67,17.75,176800.0,14.5531,14.5613,14.4225,14.4878,176800.0
2010-08-19 10:05:00,17.74,17.81,17.71,17.74,86600.0,14.4796,14.5368,14.4551,14.4796,86600.0
2010-08-19 10:10:00,17.74,17.78,17.7,17.76,41600.0,14.4796,14.5123,14.447,14.496,41600.0
2010-08-19 10:15:00,17.76,17.8,17.76,17.8,28200.0,14.496,14.5286,14.496,14.5286,28200.0
2010-08-19 10:20:00,17.8,17.8,17.73,17.73,41700.0,14.5286,14.5286,14.4715,14.4715,41700.0
2010-08-19 10:25:00,17.72,17.73,17.66,17.69,41400.0,14.4633,14.4715,14.4143,14.4388,41400.0
2010-08-19 10:30:00,17.68,17.68,17.63,17.67,20600.0,14.4307,14.4307,14.3898,14.4225,20600.0
2010-08-19 10:35:00,17.66,17.68,17.64,17.64,30300.0,14.4143,14.4307,14.398,14.398,30300.0
2010-08-19 10:40:00,17.65,17.65,17.59,17.61,25400.0,14.4062,14.4062,14.3572,14.3735,25400.0
2010-08-19 10:45:00,17.61,17.69,17.61,17.69,19500.0,14.3735,14.4388,14.3735,14.4388,19500.0
2010-08-19 10:50:00,17.68,17.68,17.63,17.63,20100.0,14.4307,14.4307,14.3898,14.3898,20100.0
2010-08-19 10:55:00,17.63,17.67,17.63,17.65,13500.0,14.3898,14.4225,14.3898,14.4062,13500.0
2010-08-19 11:00:00,17.65,17.69,17.64,17.64,29100.0,14.4062,14.4388,14.398,14.398,29100.0
2010-08-19 11:05:00,17.64,17.66,17.63,17.65,22600.0,14.398,14.4143,14.3898,14.4062,22600.0
2010-08-19 11:10:00,17.65,17.66,17.58,17.58,61200.0,14.4062,14.4143,14.349,14.349,61200.0
2010-08-19 11:15:00,17.58,17.59,17.55,17.58,15600.0,14.349,14.3572,14.3246,14.349,15600.0
2010-08-19 11:20:00,17.57,17.61,17.55,17.58,16500.0,14.3409,14.3735,14.3246,14.349,16500.0
2010-08-19 11:25:00,17.58,17.59,17.57,17.58,22900.0,14.349,14.3572,14.3409,14.349,22900.0
2010-08-19 11:30:00,17.59,17.59,17.55,17.55,18700.0,14.3572,14.3572,14.3246,14.3246,18700.0
2010-08-19 11:35:00,17.56,17.56,17.51,17.56,35100.0,14.3327,14.3327,14.2919,14.3327,35100.0
2010-08-19 11:40:00,17.55,17.55,17.5,17.53,14900.0,14.3246,14.3246,14.2837,14.3082,14900.0
2010-08-19 11:45:00,17.53,17.55,17.51,17.52,16800.0,14.3082,14.3246,14.2919,14.3001,16800.0
2010-08-19 11:50:00,17.52,17.52,17.5,17.51,17100.0,14.3001,14.3001,14.2837,14.2919,17100.0
2010-08-19 11:55:00,17.5,17.52,17.49,17.51,27800.0,14.2837,14.3001,14.2756,14.2919,27800.0
2010-08-19 12:00:00,17.52,17.53,17.48,17.5,26900.0,14.3001,14.3082,14.2674,14.2837,26900.0
2010-08-19 12:05:00,17.49,17.51,17.45,17.51,35300.0,14.2756,14.2919,14.2429,14.2919,35300.0
2010-08-19 12:10:00,17.52,17.52,17.47,17.5,31200.0,14.3001,14.3001,14.2593,14.2837,31200.0
2010-08-19 12:15:00,17.5,17.54,17.49,17.52,26700.0,14.2837,14.3164,14.2756,14.3001,26700.0
2010-08-19 12:20:00,17.51,17.53,17.49,17.49,12500.0,14.2919,14.3082,14.2756,14.2756,12500.0
2010-08-19 12:25:00,17.49,17.5,17.46,17.46,9600.0,14.2756,14.2837,14.2511,14.2511,9600.0
2010-08-19 12:30:00,17.47,17.49,17.46,17.48,8400.0,14.2593,14.2756,14.2511,14.2674,8400.0
2010-08-19 12:35:00,17.48,17.49,17.48,17.49,17100.0,14.2674,14.2756,14.2674,14.2756,17100.0
2010-08-19 12:40:00,17.48,17.49,17.47,17.48,4800.0,14.2674,14.2756,14.2593,14.2674,4800.0
2010-08-19 12:45:00,17.48,17.5,17.48,17.5,14800.0,14.2674,14.2837,14.2674,14.2837,14800.0
2010-08-19 12:50:00,17.49,17.49,17.45,17.45,17900.0,14.2756,14.2756,14.2429,14.2429,17900.0
2010-08-19 12:55:00,17.45,17.45,17.38,17.43,84200.0,14.2429,14.2429,14.1858,14.2266,84200.0
2010-08-19 13:00:00,17.43,17.49,17.43,17.48,44500.0,14.2266,14.2756,14.2266,14.2674,44500.0
2010-08-19 13:05:00,17.48,17.52,17.48,17.5,31700.0,14.2674,14.3001,14.2674,14.2837,31700.0
2010-08-19 13:10:00,17.5,17.51,17.47,17.49,21800.0,14.2837,14.2919,14.2593,14.2756,21800.0
2010-08-19 13:15:00,17.48,17.53,17.46,17.52,21900.0,14.2674,14.3082,14.2511,14.3001,21900.0
2010-08-19 13:20:00,17.52,17.52,17.49,17.51,16200.0,14.3001,14.3001,14.2756,14.2919,16200.0
2010-08-19 13:25:00,17.52,17.52,17.47,17.48,28500.0,14.3001,14.3001,14.2593,14.2674,28500.0
2010-08-19 13:30:00,17.47,17.51,17.47,17.49,38100.0,14.2593,14.2919,14.2593,14.2756,38100.0
2010-08-19 13:35:00,17.49,17.5,17.49,17.5,29400.0,14.2756,14.2837,14.2756,14.2837,29400.0
2010-08-19 13:40:00,17.5,17.5,17.47,17.47,11100.0,14.2837,14.2837,14.2593,14.2593,11100.0
2010-08-19 13:45:00,17.47,17.49,17.47,17.49,11200.0,14.2593,14.2756,14.2593,14.2756,11200.0
2010-08-19 13:50:00,17.49,17.49,17.46,17.47,11200.0,14.2756,14.2756,14.2511,14.2593,11200.0
2010-08-19 13:55:00,17.47,17.48,17.44,17.47,20200.0,14.2593,14.2674,14.2348,14.2593,20200.0
2010-08-19 14:00:00,17.47,17.48,17.44,17.47,20400.0,14.2593,14.2674,14.2348,14.2593,20400.0
2010-08-19 14:05:00,17.46,17.48,17.45,17.48,6300.0,14.2511,14.2674,14.2429,14.2674,6300.0
2010-08-19 14:10:00,17.47,17.48,17.46,17.48,23200.0,14.2593,14.2674,14.2511,14.2674,23200.0
2010-08-19 14:15:00,17.48,17.49,17.46,17.49,28900.0,14.2674,14.2756,14.2511,14.2756,28900.0
2010-08-19 14:20:00,17.49,17.54,17.49,17.53,41700.0,14.2756,14.3164,14.2756,14.3082,41700.0
2010-08-19 14:25:00,17.54,17.54,17.5,17.5,19100.0,14.3164,14.3164,14.2837,14.2837,19100.0
2010-08-19 14:30:00,17.51,17.54,17.51,17.52,33600.0,14.2919,14.3164,14.2919,14.3001,33600.0
2010-08-19 14:35:00,17.52,17.53,17.5,17.5,18900.0,14.3001,14.3082,14.2837,14.2837,18900.0
2010-08-19 14:40:00,17.5,17.53,17.49,17.52,11100.0,14.2837,14.3082,14.2756,14.3001,11100.0
2010-08-19 14:45:00,17.52,17.54,17.51,17.53,13800.0,14.3001,14.3164,14.2919,14.3082,13800.0
2010-08-19 14:50:00,17.52,17.55,17.51,17.51,20100.0,14.3001,14.3246,14.2919,14.2919,20100.0
2010-08-19 14:55:00,17.52,17.52,17.51,17.51,13500.0,14.3001,14.3001,14.2919,14.2919,13500.0
2010-08-19 15:00:00,17.51,17.52,17.5,17.5,17900.0,14.2919,14.3001,14.2837,14.2837,17900.0
2010-08-19 15:05:00,17.5,17.55,17.5,17.54,12200.0,14.2837,14.3246,14.2837,14.3164,12200.0
2010-08-19 15:10:00,17.53,17.56,17.53,17.56,8700.0,14.3082,14.3327,14.3082,14.3327,8700.0
2010-08-19 15:15:00,17.57,17.61,17.55,17.57,37100.0,14.3409,14.3735,14.3246,14.3409,37100.0
2010-08-19 15:20:00,17.57,17.61,17.57,17.61,34500.0,14.3409,14.3735,14.3409,14.3735,34500.0
2010-08-19 15:25:00,17.61,17.61,17.57,17.57,27000.0,14.3735,14.3735,14.3409,14.3409,27000.0
2010-08-19 15:30:00,17.57,17.61,17.57,17.61,31600.0,14.3409,14.3735,14.3409,14.3735,31600.0
2010-08-19 15:35:00,17.6,17.61,17.56,17.57,73500.0,14.3654,14.3735,14.3327,14.3409,73500.0
2010-08-19 15:40:00,17.57,17.59,17.55,17.58,50900.0,14.3409,14.3572,14.3246,14.349,50900.0
2010-08-19 15:45:00,17.58,17.59,17.55,17.55,36800.0,14.349,14.3572,14.3246,14.3246,36800.0
2010-08-19 15:50:00,17.56,17.58,17.55,17.58,60400.0,14.3327,14.349,14.3246,14.349,60400.0
2010-08-19 15:55:00,17.58,17.59,17.56,17.56,93100.0,14.349,14.3572,14.3327,14.3327,93100.0
2010-08-20 09:30:00,17.56,17.67,17.52,17.64,74200.0,14.3327,14.4225,14.3001,14.398,74200.0
2010-08-20 09:35:00,17.64,17.74,17.6,17.73,72900.0,14.398,14.4796,14.3654,14.4715,72900.0
2010-08-20 09:40:00,17.72,17.76,17.62,17.66,62500.0,14.4633,14.496,14.3817,14.4143,62500.0
2010-08-20 09:45:00,17.65,17.7,17.55,17.6,64600.0,14.4062,14.447,14.3246,14.3654,64600.0
2010-08-20 09:50:00,17.61,17.7,17.61,17.7,51200.0,14.3735,14.447,14.3735,14.447,51200.0
2010-08-20 09:55:00,17.71,17.76,17.7,17.76,47700.0,14.4551,14.496,14.447,14.496,47700.0
2010-08-20 10:00:00,17.77,17.8,17.75,17.78,53100.0,14.5041,14.5286,14.4878,14.5123,53100.0
2010-08-20 10:05:00,17.78,17.81,17.78,17.8,75500.0,14.5123,14.5368,14.5123,14.5286,75500.0
2010-08-20 10:10:00,17.81,17.81,17.68,17.68,95300.0,14.5368,14.5368,14.4307,14.4307,95300.0
2010-08-20 10:15:00,17.69,17.76,17.67,17.69,65800.0,14.4388,14.496,14.4225,14.4388,65800.0
2010-08-20 10:20:00,17.69,17.7,17.61,17.64,26100.0,14.4388,14.447,14.3735,14.398,26100.0
2010-08-20 10:25:00,17.65,17.66,17.62,17.64,14900.0,14.4062,14.4143,14.3817,14.398,14900.0
2010-08-20 10:30:00,17.65,17.66,17.6,17.63,39500.0,14.4062,14.4143,14.3654,14.3898,39500.0
2010-08-20 10:35:00,17.62,17.67,17.62,17.64,30800.0,14.3817,14.4225,14.3817,14.398,30800.0
2010-08-20 10:40:00,17.64,17.7,17.64,17.66,29200.0,14.398,14.447,14.398,14.4143,29200.0
2010-08-20 10:45:00,17.65,17.67,17.61,17.61,34700.0,14.4062,14.4225,14.3735,14.3735,34700.0
2010-08-20 10:50:00,17.62,17.64,17.57,17.57,25300.0,14.3817,14.398,14.3409,14.3409,25300.0
2010-08-20 10:55:00,17.58,17.6,17.56,17.59,16100.0,14.349,14.3654,14.3327,14.3572,16100.0
2010-08-20 11:00:00,17.58,17.58,17.56,17.57,15400.0,14.349,14.349,14.3327,14.3409,15400.0
2010-08-20 11:05:00,17.57,17.61,17.53,17.61,38200.0,14.3409,14.3735,14.3082,14.3735,38200.0
2010-08-20 11:10:00,17.6,17.6,17.56,17.57,23200.0,14.3654,14.3654,14.3327,14.3409,23200.0
2010-08-20 11:15:00,17.56,17.57,17.53,17.55,17100.0,14.3327,14.3409,14.3082,14.3246,17100.0
2010-08-20 11:20:00,17.55,17.56,17.53,17.53,22000.0,14.3246,14.3327,14.3082,14.3082,22000.0
2010-08-20 11:25:00,17.53,17.53,17.49,17.53,27300.0,14.3082,14.3082,14.2756,14.3082,27300.0
2010-08-20 11:30:00,17.54,17.54,17.51,17.52,9800.0,14.3164,14.3164,14.2919,14.3001,9800.0
2010-08-20 11:35:00,17.51,17.54,17.46,17.53,24200.0,14.2919,14.3164,14.2511,14.3082,24200.0
2010-08-20 11:40:00,17.52,17.56,17.52,17.56,17200.0,14.3001,14.3327,14.3001,14.3327,17200.0
2010-08-20 11:45:00,17.55,17.55,17.5,17.51,12300.0,14.3246,14.3246,14.2837,14.2919,12300.0
2010-08-20 11:50:00,17.51,17.51,17.48,17.48,9400.0,14.2919,14.2919,14.2674,14.2674,9400.0
2010-08-20 11:55:00,17.47,17.49,17.45,17.47,12400.0,14.2593,14.2756,14.2429,14.2593,12400.0
2010-08-20 12:00:00,17.48,17.49,17.48,17.49,13700.0,14.2674,14.2756,14.2674,14.2756,13700.0
2010-08-20 12:05:00,17.49,17.51,17.47,17.49,61900.0,14.2756,14.2919,14.2593,14.2756,61900.0
2010-08-20 12:10:00,17.49,17.51,17.49,17.51,5000.0,14.2756,14.2919,14.2756,14.2919,5000.0
2010-08-20 12:15:00,17.5,17.5,17.48,17.49,7100.0,14.2837,14.2837,14.2674,14.2756,7100.0
2010-08-20 12:20:00,17.49,17.56,17.49,17.56,11200.0,14.2756,14.3327,14.2756,14.3327,11200.0
2010-08-20 12:25:00,17.55,17.55,17.5,17.54,10300.0,14.3246,14.3246,14.2837,14.3164,10300.0
2010-08-20 12:30:00,17.53,17.55,17.51,17.51,6900.0,14.3082,14.3246,14.2919,14.2919,6900.0
2010-08-20 12:35:00,17.51,17.51,17.5,17.5,7700.0,14.2919,14.2919,14.2837,14.2837,7700.0
2010-08-20 12:40:00,17.5,17.52,17.49,17.52,4500.0,14.2837,14.3001,14.2756,14.3001,4500.0
2010-08-20 12:45:00,17.52,17.53,17.5,17.5,3300.0,14.3001,14.3082,14.2837,14.2837,3300.0
2010-08-20 12:50:00,17.51,17.53,17.5,17.52,8400.0,14.2919,14.3082,14.2837,14.3001,8400.0
2010-08-20 12:55:00,17.52,17.53,17.52,17.53,5700.0,14.3001,14.3082,14.3001,14.3082,5700.0
2010-08-20 13:00:00,17.53,17.58,17.53,17.58,22000.0,14.3082,14.349,14.3082,14.349,22000.0
2010-08-20 13:05:00,17.59,17.61,17.57,17.61,12400.0,14.3572,14.3735,14.3409,14.3735,12400.0
2010-08-20 13:10:00,17.61,17.61,17.55,17.55,9600.0,14.3735,14.3735,14.3246,14.3246,9600.0
2010-08-20 13:15:00,17.56,17.57,17.54,17.56,8100.0,14.3327,14.3409,14.3164,14.3327,8100.0
2010-08-20 13:20:00,17.56,17.58,17.55,17.58,6100.0,14.3327,14.349,14.3246,14.349,6100.0
2010-08-20 13:25:00,17.58,17.61,17.58,17.59,7300.0,14.349,14.3735,14.349,14.3572,7300.0
2010-08-20 13:30:00,17.59,17.6,17.56,17.56,5100.0,14.3572,14.3654,14.3327,14.3327,5100.0
2010-08-20 13:35:00,17.56,17.6,17.53,17.58,83300.0,14.3327,14.3654,14.3082,14.349,83300.0
2010-08-20 13:40:00,17.57,17.57,17.54,17.56,18900.0,14.3409,14.3409,14.3164,14.3327,18900.0
2010-08-20 13:45:00,17.57,17.59,17.56,17.58,5100.0,14.3409,14.3572,14.3327,14.349,5100.0
2010-08-20 13:50:00,17.58,17.61,17.58,17.59,9300.0,14.349,14.3735,14.349,14.3572,9300.0
2010-08-20 13:55:00,17.6,17.61,17.57,17.58,13100.0,14.3654,14.3735,14.3409,14.349,13100.0
2010-08-20 14:00:00,17.58,17.6,17.58,17.58,7500.0,14.349,14.3654,14.349,14.349,7500.0
2010-08-20 14:05:00,17.59,17.59,17.58,17.58,3300.0,14.3572,14.3572,14.349,14.349,3300.0
2010-08-20 14:10:00,17.58,17.61,17.58,17.61,11400.0,14.349,14.3735,14.349,14.3735,11400.0
2010-08-20 14:15:00,17.61,17.64,17.6,17.64,31900.0,14.3735,14.398,14.3654,14.398,31900.0
2010-08-20 14:20:00,17.63,17.65,17.63,17.64,21000.0,14.3898,14.4062,14.3898,14.398,21000.0
2010-08-20 14:25:00,17.64,17.66,17.63,17.63,33900.0,14.398,14.4143,14.3898,14.3898,33900.0
2010-08-20 14:30:00,17.63,17.7,17.63,17.67,49200.0,14.3898,14.447,14.3898,14.4225,49200.0
2010-08-20 14:35:00,17.67,17.69,17.64,17.64,58700.0,14.4225,14.4388,14.398,14.398,58700.0
2010-08-20 14:40:00,17.65,17.68,17.65,17.67,13600.0,14.4062,14.4307,14.4062,14.4225,13600.0
2010-08-20 14:45:00,17.68,17.71,17.66,17.67,18100.0,14.4307,14.4551,14.4143,14.4225,18100.0
2010-08-20 14:50:00,17.67,17.69,17.66,17.69,20600.0,14.4225,14.4388,14.4143,14.4388,20600.0
2010-08-20 14:55:00,17.69,17.69,17.66,17.66,12900.0,14.4388,14.4388,14.4143,14.4143,12900.0
2010-08-20 15:00:00,17.66,17.68,17.65,17.67,23900.0,14.4143,14.4307,14.4062,14.4225,23900.0
2010-08-20 15:05:00,17.68,17.68,17.65,17.68,26000.0,14.4307,14.4307,14.4062,14.4307,26000.0
2010-08-20 15:10:00,17.67,17.69,17.67,17.69,16200.0,14.4225,14.4388,14.4225,14.4388,16200.0
2010-08-20 15:15:00,17.7,17.7,17.67,17.67,15400.0,14.447,14.447,14.4225,14.4225,15400.0
2010-08-20 15:20:00,17.67,17.68,17.66,17.67,34300.0,14.4225,14.4307,14.4143,14.4225,34300.0
2010-08-20 15:25:00,17.67,17.67,17.66,17.66,8200.0,14.4225,14.4225,14.4143,14.4143,8200.0
2010-08-20 15:30:00,17.66,17.68,17.65,17.67,42400.0,14.4143,14.4307,14.4062,14.4225,42400.0
2010-08-20 15:35:00,17.67,17.68,17.66,17.67,28100.0,14.4225,14.4307,14.4143,14.4225,28100.0
2010-08-20 15:40:00,17.66,17.68,17.66,17.66,26100.0,14.4143,14.4307,14.4143,14.4143,26100.0
2010-08-20 15:45:00,17.66,17.67,17.64,17.65,29200.0,14.4143,14.4225,14.398,14.4062,29200.0
2010-08-20 15:50:00,17.65,17.68,17.64,17.68,46800.0,14.4062,14.4307,14.398,14.4307,46800.0
2010-08-20 15:55:00,17.68,17.68,17.67,17.67,66300.0,14.4307,14.4307,14.4225,14.4225,66300.0
2010-08-23 09:30:00,17.72,17.92,17.72,17.86,30000.0,14.4633,14.6266,14.4633,14.5776,30000.0
2010-08-23 09:35:00,17.85,17.88,17.81,17.84,56700.0,14.5694,14.5939,14.5368,14.5613,56700.0
2010-08-23 09:40:00,17.85,17.87,17.72,17.75,36000.0,14.5694,14.5857,14.4633,14.4878,36000.0
2010-08-23 09:45:00,17.76,17.81,17.75,17.77,29600.0,14.496,14.5368,14.4878,14.5041,29600.0
2010-08-23 09:50:00,17.78,17.79,17.7,17.71,41300.0,14.5123,14.5204,14.447,14.4551,41300.0
2010-08-23 09:55:00,17.72,17.72,17.65,17.65,23900.0,14.4633,14.4633,14.4062,14.4062,23900.0
2010-08-23 10:00:00,17.65,17.67,17.6,17.6,40000.0,14.4062,14.4225,14.3654,14.3654,40000.0
2010-08-23 10:05:00,17.6,17.63,17.55,17.57,20200.0,14.3654,14.3898,14.3246,14.3409,20200.0
2010-08-23 10:10:00,17.56,17.56,17.52,17.55,26300.0,14.3327,14.3327,14.3001,14.3246,26300.0
2010-08-23 10:15:00,17.55,17.55,17.49,17.54,65400.0,14.3246,14.3246,14.2756,14.3164,65400.0
2010-08-23 10:20:00,17.55,17.55,17.42,17.42,59200.0,14.3246,14.3246,14.2184,14.2184,59200.0
2010-08-23 10:25:00,17.42,17.45,17.41,17.45,25400.0,14.2184,14.2429,14.2103,14.2429,25400.0
2010-08-23 10:30:00,17.44,17.54,17.43,17.53,17000.0,14.2348,14.3164,14.2266,14.3082,17000.0
2010-08-23 10:35:00,17.54,17.54,17.49,17.49,9900.0,14.3164,14.3164,14.2756,14.2756,9900.0
2010-08-23 10:40:00,17.5,17.5,17.38,17.38,22400.0,14.2837,14.2837,14.1858,14.1858,22400.0
2010-08-23 10:45:00,17.39,17.43,17.38,17.39,56200.0,14.194,14.2266,14.1858,14.194,56200.0
2010-08-23 10:50:00,17.39,17.4,17.33,17.36,52300.0,14.194,14.2021,14.145,14.1695,52300.0
2010-08-23 10:55:00,17.36,17.4,17.35,17.37,24700.0,14.1695,14.2021,14.1613,14.1776,24700.0
2010-08-23 11:00:00,17.38,17.39,17.31,17.37,23400.0,14.1858,14.194,14.1287,14.1776,23400.0
2010-08-23 11:05:00,17.36,17.39,17.31,17.36,23700.0,14.1695,14.194,14.1287,14.1695,23700.0
2010-08-23 11:10:00,17.36,17.39,17.34,17.39,17100.0,14.1695,14.194,14.1531,14.194,17100.0
2010-08-23 11:15:00,17.4,17.4,17.34,17.37,16000.0,14.2021,14.2021,14.1531,14.1776,16000.0
2010-08-23 11:20:00,17.37,17.38,17.31,17.35,44000.0,14.1776,14.1858,14.1287,14.1613,44000.0
2010-08-23 11:25:00,17.35,17.36,17.28,17.28,45300.0,14.1613,14.1695,14.1042,14.1042,45300.0
2010-08-23 11:30:00,17.29,17.36,17.28,17.34,30700.0,14.1123,14.1695,14.1042,14.1531,30700.0
2010-08-23 11:35:00,17.33,17.39,17.33,17.36,43900.0,14.145,14.194,14.145,14.1695,43900.0
2010-08-23 11:40:00,17.35,17.35,17.3,17.33,22700.0,14.1613,14.1613,14.1205,14.145,22700.0
2010-08-23 11:45:00,17.34,17.35,17.29,17.29,11500.0,14.1531,14.1613,14.1123,14.1123,11500.0
2010-08-23 11:50:00,17.3,17.3,17.22,17.23,47600.0,14.1205,14.1205,14.0552,14.0634,47600.0
2010-08-23 11:55:00,17.23,17.25,17.22,17.25,19300.0,14.0634,14.0797,14.0552,14.0797,19300.0
2010-08-23 12:00:00,17.25,17.3,17.24,17.28,26100.0,14.0797,14.1205,14.0715,14.1042,26100.0
2010-08-23 12:05:00,17.28,17.32,17.28,17.31,8800.0,14.1042,14.1368,14.1042,14.1287,8800.0
2010-08-23 12:10:00,17.31,17.33,17.29,17.33,23300.0,14.1287,14.145,14.1123,14.145,23300.0
2010-08-23 12:15:00,17.33,17.34,17.28,17.28,12300.0,14.145,14.1531,14.1042,14.1042,12300.0
2010-08-23 12:20:00,17.27,17.31,17.27,17.3,17100.0,14.096,14.1287,14.096,14.1205,17100.0
2010-08-23 12:25:00,17.3,17.31,17.29,17.31,5200.0,14.1205,14.1287,14.1123,14.1287,5200.0
2010-08-23 12:30:00,17.32,17.38,17.32,17.37,42900.0,14.1368,14.1858,14.1368,14.1776,42900.0
2010-08-23 12:35:00,17.36,17.36,17.32,17.32,15400.0,14.1695,14.1695,14.1368,14.1368,15400.0
2010-08-23 12:40:00,17.31,17.33,17.29,17.31,37200.0,14.1287,14.145,14.1123,14.1287,37200.0
2010-08-23 12:45:00,17.31,17.32,17.3,17.31,8000.0,14.1287,14.1368,14.1205,14.1287,8000.0
2010-08-23 12:50:00,17.31,17.32,17.3,17.32,7300.0,14.1287,14.1368,14.1205,14.1368,7300.0
2010-08-23 12:55:00,17.31,17.31,17.28,17.31,11500.0,14.1287,14.1287,14.1042,14.1287,11500.0
2010-08-23 13:00:00,17.3,17.3,17.27,17.3,7200.0,14.1205,14.1205,14.096,14.1205,7200.0
2010-08-23 13:05:00,17.3,17.31,17.29,17.29,11200.0,14.1205,14.1287,14.1123,14.1123,11200.0
2010-08-23 13:10:00,17.29,17.3,17.26,17.3,13400.0,14.1123,14.1205,14.0879,14.1205,13400.0
2010-08-23 13:15:00,17.3,17.32,17.28,17.32,17800.0,14.1205,14.1368,14.1042,14.1368,17800.0
2010-08-23 13:20:00,17.31,17.34,17.3,17.31,13600.0,14.1287,14.1531,14.1205,14.1287,13600.0
2010-08-23 13:25:00,17.3,17.3,17.29,17.3,3900.0,14.1205,14.1205,14.1123,14.1205,3900.0
2010-08-23 13:30:00,17.3,17.31,17.27,17.28,11200.0,14.1205,14.1287,14.096,14.1042,11200.0
2010-08-23 13:35:00,17.27,17.29,17.25,17.25,13600.0,14.096,14.1123,14.0797,14.0797,13600.0
2010-08-23 13:40:00,17.25,17.28,17.24,17.25,22800.0,14.0797,14.1042,14.0715,14.0797,22800.0
2010-08-23 13:45:00,17.25,17.32,17.25,17.32,14600.0,14.0797,14.1368,14.0797,14.1368,14600.0
2010-08-23 13:50:00,17.32,17.35,17.31,17.31,24000.0,14.1368,14.1613,14.1287,14.1287,24000.0
2010-08-23 13:55:00,17.32,17.36,17.3,17.36,9900.0,14.1368,14.1695,14.1205,14.1695,9900.0
2010-08-23 14:00:00,17.35,17.37,17.33,17.33,14300.0,14.1613,14.1776,14.145,14.145,14300.0
2010-08-23 14:05:00,17.33,17.42,17.33,17.41,34300.0,14.145,14.2184,14.145,14.2103,34300.0
2010-08-23 14:10:00,17.41,17.42,17.39,17.39,24600.0,14.2103,14.2184,14.194,14.194,24600.0
2010-08-23 14:15:00,17.4,17.4,17.35,17.36,21300.0,14.2021,14.2021,14.1613,14.1695,21300.0
2010-08-23 14:20:00,17.36,17.37,17.35,17.37,13400.0,14.1695,14.1776,14.1613,14.1776,13400.0
2010-08-23 14:25:00,17.38,17.4,17.38,17.39,13300.0,14.1858,14.2021,14.1858,14.194,13300.0
2010-08-23 14:30:00,17.39,17.41,17.39,17.39,36600.0,14.194,14.2103,14.194,14.194,36600.0
2010-08-23 14:35:00,17.38,17.4,17.38,17.38,27400.0,14.1858,14.2021,14.1858,14.1858,27400.0
2010-08-23 14:40:00,17.39,17.39,17.36,17.36,7200.0,14.194,14.194,14.1695,14.1695,7200.0
2010-08-23 14:45:00,17.37,17.38,17.36,17.37,19700.0,14.1776,14.1858,14.1695,14.1776,19700.0
2010-08-23 14:50:00,17.37,17.38,17.36,17.37,8100.0,14.1776,14.1858,14.1695,14.1776,8100.0
2010-08-23 14:55:00,17.36,17.37,17.33,17.36,19100.0,14.1695,14.1776,14.145,14.1695,19100.0
2010-08-23 15:00:00,17.35,17.38,17.34,17.38,26100.0,14.1613,14.1858,14.1531,14.1858,26100.0
2010-08-23 15:05:00,17.37,17.38,17.33,17.33,90900.0,14.1776,14.1858,14.145,14.145,90900.0
2010-08-23 15:10:00,17.34,17.36,17.34,17.35,34700.0,14.1531,14.1695,14.1531,14.1613,34700.0
2010-08-23 15:15:00,17.35,17.39,17.35,17.38,21900.0,14.1613,14.194,14.1613,14.1858,21900.0
2010-08-23 15:20:00,17.39,17.39,17.35,17.36,36600.0,14.194,14.194,14.1613,14.1695,36600.0
2010-08-23 15:25:00,17.35,17.38,17.32,17.34,83500.0,14.1613,14.1858,14.1368,14.1531,83500.0
2010-08-23 15:30:00,17.35,17.36,17.31,17.32,64600.0,14.1613,14.1695,14.1287,14.1368,64600.0
2010-08-23 15:35:00,17.33,17.33,17.29,17.31,46600.0,14.145,14.145,14.1123,14.1287,46600.0
2010-08-23 15:40:00,17.3,17.32,17.28,17.28,64900.0,14.1205,14.1368,14.1042,14.1042,64900.0
2010-08-23 15:45:00,17.28,17.32,17.26,17.31,108800.0,14.1042,14.1368,14.0879,14.1287,108800.0
2010-08-23 15:50:00,17.3,17.31,17.29,17.3,94400.0,14.1205,14.1287,14.1123,14.1205,94400.0
2010-08-23 15:55:00,17.3,17.3,17.25,17.25,338900.0,14.1205,14.1205,14.0797,14.0797,338900.0
2010-08-24 09:30:00,16.94,16.95,16.75,16.93,203900.0,13.8267,13.8348,13.6716,13.8185,203900.0
2010-08-24 09:35:00,16.93,17.08,16.91,17.0,112000.0,13.8185,13.9409,13.8022,13.8756,112000.0
2010-08-24 09:40:00,17.01,17.12,16.95,17.08,87600.0,13.8838,13.9736,13.8348,13.9409,87600.0
2010-08-24 09:45:00,17.08,17.1,16.97,17.0,65200.0,13.9409,13.9573,13.8511,13.8756,65200.0
2010-08-24 09:50:00,17.0,17.0,16.78,16.8,166700.0,13.8756,13.8756,13.6961,13.7124,166700.0
2010-08-24 09:55:00,16.79,16.9,16.77,16.85,71200.0,13.7042,13.794,13.6879,13.7532,71200.0
2010-08-24 10:00:00,16.86,16.86,16.54,16.73,361000.0,13.7614,13.7614,13.5002,13.6553,361000.0
2010-08-24 10:05:00,16.74,16.75,16.61,16.68,96500.0,13.6634,13.6716,13.5573,13.6144,96500.0
2010-08-24 10:10:00,16.68,16.82,16.67,16.7,101900.0,13.6144,13.7287,13.6063,13.6308,101900.0
2010-08-24 10:15:00,16.73,16.88,16.72,16.88,87100.0,13.6553,13.7777,13.6471,13.7777,87100.0
2010-08-24 10:20:00,16.88,16.97,16.87,16.94,165600.0,13.7777,13.8511,13.7695,13.8267,165600.0
2010-08-24 10:25:00,16.94,16.97,16.93,16.96,57700.0,13.8267,13.8511,13.8185,13.843,57700.0
2010-08-24 10:30:00,16.95,16.97,16.83,16.85,186200.0,13.8348,13.8511,13.7369,13.7532,186200.0
2010-08-24 10:35:00,16.84,16.93,16.84,16.93,52300.0,13.745,13.8185,13.745,13.8185,52300.0
2010-08-24 10:40:00,16.93,17.02,16.92,16.98,82700.0,13.8185,13.892,13.8103,13.8593,82700.0
2010-08-24 10:45:00,16.98,16.98,16.92,16.98,39600.0,13.8593,13.8593,13.8103,13.8593,39600.0
2010-08-24 10:50:00,16.99,17.02,16.98,17.0,36900.0,13.8675,13.892,13.8593,13.8756,36900.0
2010-08-24 10:55:00,17.0,17.09,17.0,17.09,94600.0,13.8756,13.9491,13.8756,13.9491,94600.0
2010-08-24 11:00:00,17.09,17.18,17.09,17.13,152200.0,13.9491,14.0226,13.9491,13.9817,152200.0
2010-08-24 11:05:00,17.13,17.14,17.06,17.06,57400.0,13.9817,13.9899,13.9246,13.9246,57400.0
2010-08-24 11:10:00,17.07,17.11,17.06,17.09,50900.0,13.9328,13.9654,13.9246,13.9491,50900.0
2010-08-24 11:15:00,17.09,17.14,17.07,17.14,33100.0,13.9491,13.9899,13.9328,13.9899,33100.0
2010-08-24 11:20:00,17.13,17.2,17.12,17.19,78100.0,13.9817,14.0389,13.9736,14.0307,78100.0
2010-08-24 11:25:00,17.19,17.27,17.16,17.26,91600.0,14.0307,14.096,14.0062,14.0879,91600.0
2010-08-24 11:30:00,17.27,17.3,17.24,17.3,97700.0,14.096,14.1205,14.0715,14.1205,97700.0
2010-08-24 11:35:00,17.3,17.35,17.29,17.29,81900.0,14.1205,14.1613,14.1123,14.1123,81900.0
2010-08-24 11:40:00,17.29,17.39,17.29,17.37,51800.0,14.1123,14.194,14.1123,14.1776,51800.0
2010-08-24 11:45:00,17.36,17.36,17.28,17.29,73000.0,14.1695,14.1695,14.1042,14.1123,73000.0
2010-08-24 11:50:00,17.3,17.31,17.25,17.26,57800.0,14.1205,14.1287,14.0797,14.0879,57800.0
2010-08-24 11:55:00,17.27,17.3,17.26,17.26,57000.0,14.096,14.1205,14.0879,14.0879,57000.0
2010-08-24 12:00:00,17.26,17.32,17.25,17.31,51300.0,14.0879,14.1368,14.0797,14.1287,51300.0
2010-08-24 12:05:00,17.32,17.39,17.31,17.38,69400.0,14.1368,14.194,14.1287,14.1858,69400.0
2010-08-24 12:10:00,17.39,17.42,17.33,17.34,105200.0,14.194,14.2184,14.145,14.1531,105200.0
2010-08-24 12:15:00,17.33,17.34,17.31,17.32,44900.0,14.145,14.1531,14.1287,14.1368,44900.0
2010-08-24 12:20:00,17.32,17.33,17.27,17.28,56700.0,14.1368,14.145,14.096,14.1042,56700.0
2010-08-24 12:25:00,17.28,17.33,17.27,17.27,67300.0,14.1042,14.145,14.096,14.096,67300.0
2010-08-24 12:30:00,17.27,17.36,17.27,17.34,54900.0,14.096,14.1695,14.096,14.1531,54900.0
2010-08-24 12:35:00,17.34,17.34,17.27,17.28,39600.0,14.1531,14.1531,14.096,14.1042,39600.0
2010-08-24 12:40:00,17.28,17.34,17.27,17.32,36600.0,14.1042,14.1531,14.096,14.1368,36600.0
2010-08-24 12:45:00,17.32,17.32,17.28,17.28,33500.0,14.1368,14.1368,14.1042,14.1042,33500.0
2010-08-24 12:50:00,17.28,17.28,17.24,17.25,24900.0,14.1042,14.1042,14.0715,14.0797,24900.0
2010-08-24 12:55:00,17.25,17.29,17.24,17.29,68300.0,14.0797,14.1123,14.0715,14.1123,68300.0
2010-08-24 13:00:00,17.29,17.34,17.28,17.34,108900.0,14.1123,14.1531,14.1042,14.1531,108900.0
2010-08-24 13:05:00,17.34,17.42,17.34,17.41,117700.0,14.1531,14.2184,14.1531,14.2103,117700.0
2010-08-24 13:10:00,17.41,17.45,17.4,17.42,25900.0,14.2103,14.2429,14.2021,14.2184,25900.0
2010-08-24 13:15:00,17.42,17.43,17.41,17.42,14300.0,14.2184,14.2266,14.2103,14.2184,14300.0
2010-08-24 13:20:00,17.41,17.42,17.38,17.39,39600.0,14.2103,14.2184,14.1858,14.194,39600.0
2010-08-24 13:25:00,17.4,17.49,17.4,17.49,75800.0,14.2021,14.2756,14.2021,14.2756,75800.0
2010-08-24 13:30:00,17.49,17.49,17.43,17.45,19600.0,14.2756,14.2756,14.2266,14.2429,19600.0
2010-08-24 13:35:00,17.44,17.46,17.42,17.42,16500.0,14.2348,14.2511,14.2184,14.2184,16500.0
2010-08-24 13:40:00,17.42,17.44,17.34,17.35,18800.0,14.2184,14.2348,14.1531,14.1613,18800.0
2010-08-24 13:45:00,17.34,17.35,17.32,17.35,27600.0,14.1531,14.1613,14.1368,14.1613,27600.0
2010-08-24 13:50:00,17.35,17.36,17.31,17.32,14100.0,14.1613,14.1695,14.1287,14.1368,14100.0
2010-08-24 13:55:00,17.32,17.35,17.32,17.35,23900.0,14.1368,14.1613,14.1368,14.1613,23900.0
2010-08-24 14:00:00,17.34,17.37,17.33,17.36,28100.0,14.1531,14.1776,14.145,14.1695,28100.0
2010-08-24 14:05:00,17.36,17.38,17.31,17.32,16600.0,14.1695,14.1858,14.1287,14.1368,16600.0
2010-08-24 14:10:00,17.33,17.33,17.27,17.28,20900.0,14.145,14.145,14.096,14.1042,20900.0
2010-08-24 14:15:00,17.29,17.32,17.29,17.31,21400.0,14.1123,14.1368,14.1123,14.1287,21400.0
2010-08-24 14:20:00,17.31,17.31,17.27,17.27,28900.0,14.1287,14.1287,14.096,14.096,28900.0
2010-08-24 14:25:00,17.28,17.3,17.25,17.25,21500.0,14.1042,14.1205,14.0797,14.0797,21500.0
2010-08-24 14:30:00,17.25,17.26,17.24,17.26,15400.0,14.0797,14.0879,14.0715,14.0879,15400.0
2010-08-24 14:35:00,17.26,17.32,17.25,17.32,30800.0,14.0879,14.1368,14.0797,14.1368,30800.0
2010-08-24 14:40:00,17.32,17.33,17.28,17.29,37900.0,14.1368,14.145,14.1042,14.1123,37900.0
2010-08-24 14:45:00,17.28,17.32,17.26,17.3,26500.0,14.1042,14.1368,14.0879,14.1205,26500.0
2010-08-24 14:50:00,17.29,17.32,17.26,17.32,15600.0,14.1123,14.1368,14.0879,14.1368,15600.0
2010-08-24 14:55:00,17.31,17.33,17.28,17.33,22500.0,14.1287,14.145,14.1042,14.145,22500.0
2010-08-24 15:00:00,17.33,17.34,17.3,17.34,25000.0,14.145,14.1531,14.1205,14.1531,25000.0
2010-08-24 15:05:00,17.34,17.34,17.31,17.34,33500.0,14.1531,14.1531,14.1287,14.1531,33500.0
2010-08-24 15:10:00,17.34,17.34,17.31,17.32,27600.0,14.1531,14.1531,14.1287,14.1368,27600.0
2010-08-24 15:15:00,17.32,17.34,17.31,17.34,22100.0,14.1368,14.1531,14.1287,14.1531,22100.0
2010-08-24 15:20:00,17.33,17.37,17.32,17.36,47800.0,14.145,14.1776,14.1368,14.1695,47800.0
2010-08-24 15:25:00,17.36,17.4,17.34,17.35,81100.0,14.1695,14.2021,14.1531,14.1613,81100.0
2010-08-24 15:30:00,17.35,17.4,17.34,17.39,61700.0,14.1613,14.2021,14.1531,14.194,61700.0
2010-08-24 15:35:00,17.39,17.39,17.31,17.34,66700.0,14.194,14.194,14.1287,14.1531,66700.0
2010-08-24 15:40:00,17.34,17.36,17.32,17.35,53100.0,14.1531,14.1695,14.1368,14.1613,53100.0
2010-08-24 15:45:00,17.35,17.35,17.32,17.34,106300.0,14.1613,14.1613,14.1368,14.1531,106300.0
2010-08-24 15:50:00,17.33,17.34,17.3,17.31,64900.0,14.145,14.1531,14.1205,14.1287,64900.0
2010-08-24 15:55:00,17.31,17.31,17.27,17.27,121300.0,14.1287,14.1287,14.096,14.096,121300.0
2010-08-25 09:30:00,17.06,17.13,17.02,17.11,64500.0,13.9246,13.9817,13.892,13.9654,64500.0
2010-08-25 09:35:00,17.13,17.14,17.03,17.1,108700.0,13.9817,13.9899,13.9001,13.9573,108700.0
2010-08-25 09:40:00,17.09,17.12,16.95,16.96,103600.0,13.9491,13.9736,13.8348,13.843,103600.0
2010-08-25 09:45:00,16.96,16.98,16.91,16.91,67500.0,13.843,13.8593,13.8022,13.8022,67500.0
2010-08-25 09:50:00,16.92,16.96,16.87,16.92,87200.0,13.8103,13.843,13.7695,13.8103,87200.0
2010-08-25 09:55:00,16.92,16.95,16.9,16.93,114700.0,13.8103,13.8348,13.794,13.8185,114700.0
2010-08-25 10:00:00,16.92,17.1,16.86,17.01,172000.0,13.8103,13.9573,13.7614,13.8838,172000.0
2010-08-25 10:05:00,17.0,17.1,17.0,17.04,166000.0,13.8756,13.9573,13.8756,13.9083,166000.0
2010-08-25 10:10:00,17.05,17.05,17.02,17.04,76100.0,13.9164,13.9164,13.892,13.9083,76100.0
2010-08-25 10:15:00,17.04,17.05,16.98,17.0,106300.0,13.9083,13.9164,13.8593,13.8756,106300.0
2010-08-25 10:20:00,17.0,17.03,16.99,17.02,58000.0,13.8756,13.9001,13.8675,13.892,58000.0
2010-08-25 10:25:00,17.02,17.05,17.0,17.01,100100.0,13.892,13.9164,13.8756,13.8838,100100.0
2010-08-25 10:30:00,17.01,17.02,16.96,17.0,61000.0,13.8838,13.892,13.843,13.8756,61000.0
2010-08-25 10:35:00,17.0,17.01,16.97,17.01,130300.0,13.8756,13.8838,13.8511,13.8838,130300.0
2010-08-25 10:40:00,17.01,17.05,17.0,17.05,163400.0,13.8838,13.9164,13.8756,13.9164,163400.0
2010-08-25 10:45:00,17.04,17.04,16.98,16.99,58700.0,13.9083,13.9083,13.8593,13.8675,58700.0
2010-08-25 10:50:00,16.99,17.0,16.95,16.96,47000.0,13.8675,13.8756,13.8348,13.843,47000.0
2010-08-25 10:55:00,16.96,17.02,16.95,17.0,68000.0,13.843,13.892,13.8348,13.8756,68000.0
2010-08-25 11:00:00,17.0,17.04,16.99,17.01,72300.0,13.8756,13.9083,13.8675,13.8838,72300.0
2010-08-25 11:05:00,17.0,17.03,16.94,16.98,42000.0,13.8756,13.9001,13.8267,13.8593,42000.0
2010-08-25 11:10:00,16.97,17.05,16.97,17.05,40900.0,13.8511,13.9164,13.8511,13.9164,40900.0
2010-08-25 11:15:00,17.05,17.06,17.0,17.05,148100.0,13.9164,13.9246,13.8756,13.9164,148100.0
2010-08-25 11:20:00,17.05,17.09,17.05,17.06,46600.0,13.9164,13.9491,13.9164,13.9246,46600.0
2010-08-25 11:25:00,17.06,17.11,17.06,17.11,41200.0,13.9246,13.9654,13.9246,13.9654,41200.0
2010-08-25 11:30:00,17.12,17.13,17.07,17.08,30400.0,13.9736,13.9817,13.9328,13.9409,30400.0
2010-08-25 11:35:00,17.08,17.11,17.08,17.1,25000.0,13.9409,13.9654,13.9409,13.9573,25000.0
2010-08-25 11:40:00,17.1,17.1,17.06,17.08,8500.0,13.9573,13.9573,13.9246,13.9409,8500.0
2010-08-25 11:45:00,17.09,17.12,17.06,17.06,14700.0,13.9491,13.9736,13.9246,13.9246,14700.0
2010-08-25 11:50:00,17.07,17.08,17.05,17.08,15200.0,13.9328,13.9409,13.9164,13.9409,15200.0
2010-08-25 11:55:00,17.09,17.11,17.06,17.08,30600.0,13.9491,13.9654,13.9246,13.9409,30600.0
2010-08-25 12:00:00,17.08,17.1,17.07,17.09,24400.0,13.9409,13.9573,13.9328,13.9491,24400.0
2010-08-25 12:05:00,17.1,17.11,17.04,17.05,18900.0,13.9573,13.9654,13.9083,13.9164,18900.0
2010-08-25 12:10:00,17.05,17.1,17.05,17.06,16000.0,13.9164,13.9573,13.9164,13.9246,16000.0
2010-08-25 12:15:00,17.06,17.06,17.03,17.04,16900.0,13.9246,13.9246,13.9001,13.9083,16900.0
2010-08-25 12:20:00,17.04,17.05,16.98,17.0,30500.0,13.9083,13.9164,13.8593,13.8756,30500.0
2010-08-25 12:25:00,17.0,17.0,16.98,16.99,18200.0,13.8756,13.8756,13.8593,13.8675,18200.0
2010-08-25 12:30:00,16.99,17.02,16.94,16.94,27900.0,13.8675,13.892,13.8267,13.8267,27900.0
2010-08-25 12:35:00,16.95,16.97,16.94,16.94,13300.0,13.8348,13.8511,13.8267,13.8267,13300.0
2010-08-25 12:40:00,16.93,16.96,16.92,16.94,22400.0,13.8185,13.843,13.8103,13.8267,22400.0
2010-08-25 12:45:00,16.95,16.96,16.94,16.95,6300.0,13.8348,13.843,13.8267,13.8348,6300.0
2010-08-25 12:50:00,16.96,16.98,16.95,16.97,9200.0,13.843,13.8593,13.8348,13.8511,9200.0
2010-08-25 12:55:00,16.97,16.98,16.95,16.96,22400.0,13.8511,13.8593,13.8348,13.843,22400.0
2010-08-25 13:00:00,16.96,16.96,16.93,16.95,39400.0,13.843,13.843,13.8185,13.8348,39400.0
2010-08-25 13:05:00,16.95,16.95,16.91,16.92,116100.0,13.8348,13.8348,13.8022,13.8103,116100.0
2010-08-25 13:10:00,16.92,16.96,16.92,16.93,65700.0,13.8103,13.843,13.8103,13.8185,65700.0
2010-08-25 13:15:00,16.93,16.93,16.89,16.93,39500.0,13.8185,13.8185,13.7859,13.8185,39500.0
2010-08-25 13:20:00,16.92,16.93,16.88,16.9,29700.0,13.8103,13.8185,13.7777,13.794,29700.0
2010-08-25 13:25:00,16.91,16.92,16.87,16.88,49300.0,13.8022,13.8103,13.7695,13.7777,49300.0
2010-08-25 13:30:00,16.88,16.91,16.87,16.89,20200.0,13.7777,13.8022,13.7695,13.7859,20200.0
2010-08-25 13:35:00,16.89,16.92,16.89,16.91,10600.0,13.7859,13.8103,13.7859,13.8022,10600.0
2010-08-25 13:40:00,16.92,16.97,16.92,16.97,12700.0,13.8103,13.8511,13.8103,13.8511,12700.0
2010-08-25 13:45:00,16.97,16.98,16.93,16.94,76900.0,13.8511,13.8593,13.8185,13.8267,76900.0
2010-08-25 13:50:00,16.95,16.96,16.92,16.92,72200.0,13.8348,13.843,13.8103,13.8103,72200.0
2010-08-25 13:55:00,16.91,16.95,16.91,16.92,51700.0,13.8022,13.8348,13.8022,13.8103,51700.0
2010-08-25 14:00:00,16.92,16.96,16.91,16.95,87100.0,13.8103,13.843,13.8022,13.8348,87100.0
2010-08-25 14:05:00,16.95,17.0,16.95,16.96,31700.0,13.8348,13.8756,13.8348,13.843,31700.0
2010-08-25 14:10:00,16.97,17.0,16.96,17.0,33500.0,13.8511,13.8756,13.843,13.8756,33500.0
2010-08-25 14:15:00,17.0,17.03,17.0,17.01,86800.0,13.8756,13.9001,13.8756,13.8838,86800.0
2010-08-25 14:20:00,17.01,17.03,16.99,17.0,57400.0,13.8838,13.9001,13.8675,13.8756,57400.0
2010-08-25 14:25:00,17.0,17.02,16.99,17.01,25800.0,13.8756,13.892,13.8675,13.8838,25800.0
2010-08-25 14:30:00,17.01,17.03,16.99,17.03,125300.0,13.8838,13.9001,13.8675,13.9001,125300.0
2010-08-25 14:35:00,17.03,17.1,17.03,17.05,99000.0,13.9001,13.9573,13.9001,13.9164,99000.0
2010-08-25 14:40:00,17.05,17.14,17.05,17.12,108300.0,13.9164,13.9899,13.9164,13.9736,108300.0
2010-08-25 14:45:00,17.12,17.18,17.11,17.13,192700.0,13.9736,14.0226,13.9654,13.9817,192700.0
2010-08-25 14:50:00,17.14,17.17,17.11,17.17,113900.0,13.9899,14.0144,13.9654,14.0144,113900.0
2010-08-25 14:55:00,17.16,17.2,17.15,17.2,37900.0,14.0062,14.0389,13.9981,14.0389,37900.0
2010-08-25 15:00:00,17.2,17.22,17.18,17.22,49800.0,14.0389,14.0552,14.0226,14.0552,49800.0
2010-08-25 15:05:00,17.22,17.24,17.18,17.23,60200.0,14.0552,14.0715,14.0226,14.0634,60200.0
2010-08-25 15:10:00,17.23,17.28,17.22,17.28,84900.0,14.0634,14.1042,14.0552,14.1042,84900.0
2010-08-25 15:15:00,17.27,17.3,17.23,17.24,79200.0,14.096,14.1205,14.0634,14.0715,79200.0
2010-08-25 15:20:00,17.23,17.26,17.19,17.22,79300.0,14.0634,14.0879,14.0307,14.0552,79300.0
2010-08-25 15:25:00,17.22,17.24,17.2,17.2,62600.0,14.0552,14.0715,14.0389,14.0389,62600.0
2010-08-25 15:30:00,17.2,17.28,17.19,17.28,315800.0,14.0389,14.1042,14.0307,14.1042,315800.0
2010-08-25 15:35:00,17.28,17.3,17.24,17.26,247700.0,14.1042,14.1205,14.0715,14.0879,247700.0
2010-08-25 15:40:00,17.26,17.28,17.25,17.26,148200.0,14.0879,14.1042,14.0797,14.0879,148200.0
2010-08-25 15:45:00,17.27,17.28,17.24,17.24,179800.0,14.096,14.1042,14.0715,14.0715,179800.0
2010-08-25 15:50:00,17.23,17.25,17.19,17.2,212000.0,14.0634,14.0797,14.0307,14.0389,212000.0
2010-08-25 15:55:00,17.2,17.21,17.16,17.17,239300.0,14.0389,14.047,14.0062,14.0144,239300.0
2010-08-26 09:30:00,17.22,17.28,17.13,17.18,54400.0,14.0552,14.1042,13.9817,14.0226,54400.0
2010-08-26 09:35:00,17.18,17.25,17.15,17.25,90000.0,14.0226,14.0797,13.9981,14.0797,90000.0
2010-08-26 09:40:00,17.24,17.32,17.2,17.29,76100.0,14.0715,14.1368,14.0389,14.1123,76100.0
2010-08-26 09:45:00,17.28,17.28,17.16,17.2,48700.0,14.1042,14.1042,14.0062,14.0389,48700.0
2010-08-26 09:50:00,17.2,17.2,17.09,17.09,60400.0,14.0389,14.0389,13.9491,13.9491,60400.0
2010-08-26 09:55:00,17.08,17.25,17.08,17.22,47800.0,13.9409,14.0797,13.9409,14.0552,47800.0
2010-08-26 10:00:00,17.22,17.33,17.2,17.32,36500.0,14.0552,14.145,14.0389,14.1368,36500.0
2010-08-26 10:05:00,17.33,17.33,17.29,17.31,63000.0,14.145,14.145,14.1123,14.1287,63000.0
2010-08-26 10:10:00,17.31,17.35,17.3,17.31,29800.0,14.1287,14.1613,14.1205,14.1287,29800.0
2010-08-26 10:15:00,17.31,17.32,17.27,17.28,21800.0,14.1287,14.1368,14.096,14.1042,21800.0
2010-08-26 10:20:00,17.28,17.3,17.24,17.24,65600.0,14.1042,14.1205,14.0715,14.0715,65600.0
2010-08-26 10:25:00,17.24,17.24,17.2,17.22,26000.0,14.0715,14.0715,14.0389,14.0552,26000.0
2010-08-26 10:30:00,17.21,17.23,17.14,17.2,42300.0,14.047,14.0634,13.9899,14.0389,42300.0
2010-08-26 10:35:00,17.19,17.26,17.18,17.23,26600.0,14.0307,14.0879,14.0226,14.0634,26600.0
2010-08-26 10:40:00,17.23,17.28,17.23,17.24,15800.0,14.0634,14.1042,14.0634,14.0715,15800.0
2010-08-26 10:45:00,17.23,17.27,17.21,17.26,37600.0,14.0634,14.096,14.047,14.0879,37600.0
2010-08-26 10:50:00,17.25,17.26,17.22,17.23,30600.0,14.0797,14.0879,14.0552,14.0634,30600.0
2010-08-26 10:55:00,17.23,17.24,17.19,17.23,29500.0,14.0634,14.0715,14.0307,14.0634,29500.0
2010-08-26 11:00:00,17.23,17.25,17.2,17.22,63200.0,14.0634,14.0797,14.0389,14.0552,63200.0
2010-08-26 11:05:00,17.22,17.22,17.09,17.11,86700.0,14.0552,14.0552,13.9491,13.9654,86700.0
2010-08-26 11:10:00,17.12,17.12,17.07,17.11,88600.0,13.9736,13.9736,13.9328,13.9654,88600.0
2010-08-26 11:15:00,17.1,17.2,17.09,17.19,52000.0,13.9573,14.0389,13.9491,14.0307,52000.0
2010-08-26 11:20:00,17.19,17.2,17.14,17.14,36000.0,14.0307,14.0389,13.9899,13.9899,36000.0
2010-08-26 11:25:00,17.14,17.14,17.11,17.13,40100.0,13.9899,13.9899,13.9654,13.9817,40100.0
2010-08-26 11:30:00,17.13,17.14,17.1,17.14,38900.0,13.9817,13.9899,13.9573,13.9899,38900.0
2010-08-26 11:35:00,17.15,17.18,17.15,17.15,77800.0,13.9981,14.0226,13.9981,13.9981,77800.0
2010-08-26 11:40:00,17.15,17.16,17.1,17.12,40300.0,13.9981,14.0062,13.9573,13.9736,40300.0
2010-08-26 11:45:00,17.13,17.14,17.09,17.12,48800.0,13.9817,13.9899,13.9491,13.9736,48800.0
2010-08-26 11:50:00,17.13,17.13,17.08,17.1,68300.0,13.9817,13.9817,13.9409,13.9573,68300.0
2010-08-26 11:55:00,17.1,17.18,17.09,17.18,25400.0,13.9573,14.0226,13.9491,14.0226,25400.0
2010-08-26 12:00:00,17.18,17.18,17.1,17.11,34600.0,14.0226,14.0226,13.9573,13.9654,34600.0
2010-08-26 12:05:00,17.11,17.15,17.11,17.15,18400.0,13.9654,13.9981,13.9654,13.9981,18400.0
2010-08-26 12:10:00,17.15,17.16,17.13,17.16,9400.0,13.9981,14.0062,13.9817,14.0062,9400.0
2010-08-26 12:15:00,17.15,17.15,17.11,17.13,16000.0,13.9981,13.9981,13.9654,13.9817,16000.0
2010-08-26 12:20:00,17.14,17.2,17.14,17.18,21800.0,13.9899,14.0389,13.9899,14.0226,21800.0
2010-08-26 12:25:00,17.18,17.19,17.16,17.17,6800.0,14.0226,14.0307,14.0062,14.0144,6800.0
2010-08-26 12:30:00,17.17,17.19,17.17,17.19,8100.0,14.0144,14.0307,14.0144,14.0307,8100.0
2010-08-26 12:35:00,17.19,17.22,17.18,17.19,10100.0,14.0307,14.0552,14.0226,14.0307,10100.0
2010-08-26 12:40:00,17.18,17.2,17.1,17.13,113600.0,14.0226,14.0389,13.9573,13.9817,113600.0
2010-08-26 12:45:00,17.12,17.16,17.11,17.15,42900.0,13.9736,14.0062,13.9654,13.9981,42900.0
2010-08-26 12:50:00,17.16,17.17,17.11,17.14,22100.0,14.0062,14.0144,13.9654,13.9899,22100.0
2010-08-26 12:55:00,17.14,17.17,17.11,17.17,28200.0,13.9899,14.0144,13.9654,14.0144,28200.0
2010-08-26 13:00:00,17.17,17.18,17.12,17.13,12700.0,14.0144,14.0226,13.9736,13.9817,12700.0
2010-08-26 13:05:00,17.13,17.13,17.12,17.13,8000.0,13.9817,13.9817,13.9736,13.9817,8000.0
2010-08-26 13:10:00,17.14,17.14,17.12,17.13,12500.0,13.9899,13.9899,13.9736,13.9817,12500.0
2010-08-26 13:15:00,17.13,17.16,17.13,17.15,11600.0,13.9817,14.0062,13.9817,13.9981,11600.0
2010-08-26 13:20:00,17.15,17.17,17.15,17.17,9500.0,13.9981,14.0144,13.9981,14.0144,9500.0
2010-08-26 13:25:00,17.17,17.17,17.15,17.17,15300.0,14.0144,14.0144,13.9981,14.0144,15300.0
2010-08-26 13:30:00,17.16,17.2,17.15,17.19,12800.0,14.0062,14.0389,13.9981,14.0307,12800.0
2010-08-26 13:35:00,17.2,17.2,17.15,17.15,19900.0,14.0389,14.0389,13.9981,13.9981,19900.0
2010-08-26 13:40:00,17.16,17.18,17.15,17.16,11500.0,14.0062,14.0226,13.9981,14.0062,11500.0
2010-08-26 13:45:00,17.16,17.18,17.15,17.16,130700.0,14.0062,14.0226,13.9981,14.0062,130700.0
2010-08-26 13:50:00,17.17,17.21,17.17,17.2,43700.0,14.0144,14.047,14.0144,14.0389,43700.0
2010-08-26 13:55:00,17.2,17.22,17.2,17.2,102900.0,14.0389,14.0552,14.0389,14.0389,102900.0
2010-08-26 14:00:00,17.2,17.24,17.19,17.21,90800.0,14.0389,14.0715,14.0307,14.047,90800.0
2010-08-26 14:05:00,17.21,17.22,17.18,17.2,133800.0,14.047,14.0552,14.0226,14.0389,133800.0
2010-08-26 14:10:00,17.2,17.21,17.15,17.18,85000.0,14.0389,14.047,13.9981,14.0226,85000.0
2010-08-26 14:15:00,17.18,17.21,17.16,17.19,67500.0,14.0226,14.047,14.0062,14.0307,67500.0
2010-08-26 14:20:00,17.19,17.2,17.14,17.16,41900.0,14.0307,14.0389,13.9899,14.0062,41900.0
2010-08-26 14:25:00,17.16,17.16,17.14,17.14,30600.0,14.0062,14.0062,13.9899,13.9899,30600.0
2010-08-26 14:30:00,17.14,17.16,17.13,17.15,121200.0,13.9899,14.0062,13.9817,13.9981,121200.0
2010-08-26 14:35:00,17.15,17.2,17.15,17.19,97700.0,13.9981,14.0389,13.9981,14.0307,97700.0
2010-08-26 14:40:00,17.19,17.2,17.17,17.17,21500.0,14.0307,14.0389,14.0144,14.0144,21500.0
2010-08-26 14:45:00,17.17,17.17,17.1,17.14,92300.0,14.0144,14.0144,13.9573,13.9899,92300.0
2010-08-26 14:50:00,17.14,17.14,17.07,17.07,35600.0,13.9899,13.9899,13.9328,13.9328,35600.0
2010-08-26 14:55:00,17.07,17.07,17.03,17.05,173300.0,13.9328,13.9328,13.9001,13.9164,173300.0
2010-08-26 15:00:00,17.05,17.09,17.04,17.07,55000.0,13.9164,13.9491,13.9083,13.9328,55000.0
2010-08-26 15:05:00,17.07,17.08,16.99,17.04,128200.0,13.9328,13.9409,13.8675,13.9083,128200.0
2010-08-26 15:10:00,17.04,17.05,17.01,17.05,87500.0,13.9083,13.9164,13.8838,13.9164,87500.0
2010-08-26 15:15:00,17.05,17.09,17.02,17.07,98400.0,13.9164,13.9491,13.892,13.9328,98400.0
2010-08-26 15:20:00,17.08,17.14,17.08,17.1,152900.0,13.9409,13.9899,13.9409,13.9573,152900.0
2010-08-26 15:25:00,17.1,17.12,17.08,17.09,129000.0,13.9573,13.9736,13.9409,13.9491,129000.0
2010-08-26 15:30:00,17.09,17.13,17.05,17.13,49500.0,13.9491,13.9817,13.9164,13.9817,49500.0
2010-08-26 15:35:00,17.13,17.16,17.11,17.15,75600.0,13.9817,14.0062,13.9654,13.9981,75600.0
2010-08-26 15:40:00,17.15,17.2,17.15,17.2,220500.0,13.9981,14.0389,13.9981,14.0389,220500.0
2010-08-26 15:45:00,17.2,17.32,17.17,17.3,482000.0,14.0389,14.1368,14.0144,14.1205,482000.0
2010-08-26 15:50:00,17.3,17.31,17.3,17.3,200500.0,14.1205,14.1287,14.1205,14.1205,200500.0
2010-08-26 15:55:00,17.3,17.32,17.24,17.31,463700.0,14.1205,14.1368,14.0715,14.1287,463700.0
2010-08-27 09:30:00,17.5,17.57,17.45,17.54,140900.0,14.2837,14.3409,14.2429,14.3164,140900.0
2010-08-27 09:35:00,17.55,17.59,17.48,17.48,78000.0,14.3246,14.3572,14.2674,14.2674,78000.0
2010-08-27 09:40:00,17.45,17.55,17.45,17.54,82400.0,14.2429,14.3246,14.2429,14.3164,82400.0
2010-08-27 09:45:00,17.54,17.59,17.54,17.57,75800.0,14.3164,14.3572,14.3164,14.3409,75800.0
2010-08-27 09:50:00,17.57,17.65,17.56,17.63,102600.0,14.3409,14.4062,14.3327,14.3898,102600.0
2010-08-27 09:55:00,17.62,17.68,17.36,17.36,159200.0,14.3817,14.4307,14.1695,14.1695,159200.0
2010-08-27 10:00:00,17.36,17.4,17.2,17.38,311300.0,14.1695,14.2021,14.0389,14.1858,311300.0
2010-08-27 10:05:00,17.37,17.38,17.26,17.31,287800.0,14.1776,14.1858,14.0879,14.1287,287800.0
2010-08-27 10:10:00,17.31,17.53,17.31,17.5,572300.0,14.1287,14.3082,14.1287,14.2837,572300.0
2010-08-27 10:15:00,17.5,17.76,17.5,17.68,201700.0,14.2837,14.496,14.2837,14.4307,201700.0
2010-08-27 10:20:00,17.68,17.84,17.63,17.75,209400.0,14.4307,14.5613,14.3898,14.4878,209400.0
2010-08-27 10:25:00,17.75,18.0,17.75,17.9,375200.0,14.4878,14.6918,14.4878,14.6102,375200.0
2010-08-27 10:30:00,17.91,17.98,17.86,17.86,142600.0,14.6184,14.6755,14.5776,14.5776,142600.0
2010-08-27 10:35:00,17.87,17.9,17.82,17.82,120400.0,14.5857,14.6102,14.5449,14.5449,120400.0
2010-08-27 10:40:00,17.82,17.9,17.77,17.78,155700.0,14.5449,14.6102,14.5041,14.5123,155700.0
2010-08-27 10:45:00,17.79,17.82,17.76,17.77,70900.0,14.5204,14.5449,14.496,14.5041,70900.0
2010-08-27 10:50:00,17.78,17.88,17.78,17.86,49500.0,14.5123,14.5939,14.5123,14.5776,49500.0
2010-08-27 10:55:00,17.86,17.87,17.79,17.85,64500.0,14.5776,14.5857,14.5204,14.5694,64500.0
2010-08-27 11:00:00,17.84,17.89,17.82,17.88,66500.0,14.5613,14.6021,14.5449,14.5939,66500.0
2010-08-27 11:05:00,17.88,18.1,17.88,18.1,185900.0,14.5939,14.7735,14.5939,14.7735,185900.0
2010-08-27 11:10:00,18.1,18.1,18.02,18.06,84300.0,14.7735,14.7735,14.7082,14.7408,84300.0
2010-08-27 11:15:00,18.07,18.18,18.05,18.05,122100.0,14.749,14.8388,14.7327,14.7327,122100.0
2010-08-27 11:20:00,18.05,18.08,18.01,18.08,61200.0,14.7327,14.7571,14.7,14.7571,61200.0
2010-08-27 11:25:00,18.07,18.08,18.01,18.03,66500.0,14.749,14.7571,14.7,14.7163,66500.0
2010-08-27 11:30:00,18.03,18.05,18.0,18.02,45600.0,14.7163,14.7327,14.6918,14.7082,45600.0
2010-08-27 11:35:00,18.02,18.05,18.0,18.0,31300.0,14.7082,14.7327,14.6918,14.6918,31300.0
2010-08-27 11:40:00,18.0,18.0,17.94,17.94,66900.0,14.6918,14.6918,14.6429,14.6429,66900.0
2010-08-27 11:45:00,17.95,18.03,17.94,18.03,59900.0,14.651,14.7163,14.6429,14.7163,59900.0
2010-08-27 11:50:00,18.03,18.05,17.94,17.94,72000.0,14.7163,14.7327,14.6429,14.6429,72000.0
2010-08-27 11:55:00,17.94,17.96,17.91,17.93,41300.0,14.6429,14.6592,14.6184,14.6347,41300.0
2010-08-27 12:00:00,17.92,17.96,17.92,17.95,33800.0,14.6266,14.6592,14.6266,14.651,33800.0
2010-08-27 12:05:00,17.95,18.04,17.94,18.02,44200.0,14.651,14.7245,14.6429,14.7082,44200.0
2010-08-27 12:10:00,18.01,18.03,18.0,18.01,19900.0,14.7,14.7163,14.6918,14.7,19900.0
2010-08-27 12:15:00,18.02,18.1,18.01,18.09,51400.0,14.7082,14.7735,14.7,14.7653,51400.0
2010-08-27 12:20:00,18.1,18.17,18.09,18.16,91700.0,14.7735,14.8306,14.7653,14.8224,91700.0
2010-08-27 12:25:00,18.15,18.15,18.08,18.09,44300.0,14.8143,14.8143,14.7571,14.7653,44300.0
2010-08-27 12:30:00,18.09,18.13,18.09,18.13,58100.0,14.7653,14.798,14.7653,14.798,58100.0
2010-08-27 12:35:00,18.12,18.15,18.12,18.15,32000.0,14.7898,14.8143,14.7898,14.8143,32000.0
2010-08-27 12:40:00,18.14,18.15,18.11,18.11,37000.0,14.8061,14.8143,14.7816,14.7816,37000.0
2010-08-27 12:45:00,18.11,18.17,18.11,18.16,46400.0,14.7816,14.8306,14.7816,14.8224,46400.0
2010-08-27 12:50:00,18.16,18.17,18.15,18.16,23100.0,14.8224,14.8306,14.8143,14.8224,23100.0
2010-08-27 12:55:00,18.16,18.16,18.07,18.07,44900.0,14.8224,14.8224,14.749,14.749,44900.0
2010-08-27 13:00:00,18.08,18.08,18.06,18.06,32800.0,14.7571,14.7571,14.7408,14.7408,32800.0
2010-08-27 13:05:00,18.06,18.06,18.04,18.06,21100.0,14.7408,14.7408,14.7245,14.7408,21100.0
2010-08-27 13:10:00,18.05,18.06,17.99,18.0,28400.0,14.7327,14.7408,14.6837,14.6918,28400.0
2010-08-27 13:15:00,17.99,18.01,17.96,17.96,119000.0,14.6837,14.7,14.6592,14.6592,119000.0
2010-08-27 13:20:00,17.97,17.99,17.96,17.99,181100.0,14.6674,14.6837,14.6592,14.6837,181100.0
2010-08-27 13:25:00,17.99,18.02,17.97,18.02,128200.0,14.6837,14.7082,14.6674,14.7082,128200.0
2010-08-27 13:30:00,18.02,18.04,18.01,18.02,64300.0,14.7082,14.7245,14.7,14.7082,64300.0
2010-08-27 13:35:00,18.02,18.04,17.98,18.01,58100.0,14.7082,14.7245,14.6755,14.7,58100.0
2010-08-27 13:40:00,18.01,18.04,18.0,18.02,44300.0,14.7,14.7245,14.6918,14.7082,44300.0
2010-08-27 13:45:00,18.02,18.1,18.01,18.08,152400.0,14.7082,14.7735,14.7,14.7571,152400.0
2010-08-27 13:50:00,18.09,18.14,18.09,18.14,29800.0,14.7653,14.8061,14.7653,14.8061,29800.0
2010-08-27 13:55:00,18.14,18.15,18.1,18.14,66500.0,14.8061,14.8143,14.7735,14.8061,66500.0
2010-08-27 14:00:00,18.14,18.2,18.14,18.2,84100.0,14.8061,14.8551,14.8061,14.8551,84100.0
2010-08-27 14:05:00,18.19,18.24,18.19,18.22,125600.0,14.8469,14.8877,14.8469,14.8714,125600.0
2010-08-27 14:10:00,18.23,18.25,18.22,18.22,70000.0,14.8796,14.8959,14.8714,14.8714,70000.0
2010-08-27 14:15:00,18.23,18.27,18.23,18.27,67100.0,14.8796,14.9122,14.8796,14.9122,67100.0
2010-08-27 14:20:00,18.26,18.29,18.24,18.24,94700.0,14.9041,14.9286,14.8877,14.8877,94700.0
2010-08-27 14:25:00,18.24,18.28,18.23,18.28,24200.0,14.8877,14.9204,14.8796,14.9204,24200.0
2010-08-27 14:30:00,18.28,18.3,18.27,18.27,59100.0,14.9204,14.9367,14.9122,14.9122,59100.0
2010-08-27 14:35:00,18.27,18.32,18.27,18.32,62800.0,14.9122,14.953,14.9122,14.953,62800.0
2010-08-27 14:40:00,18.32,18.34,18.31,18.32,49700.0,14.953,14.9694,14.9449,14.953,49700.0
2010-08-27 14:45:00,18.32,18.35,18.3,18.34,92600.0,14.953,14.9775,14.9367,14.9694,92600.0
2010-08-27 14:50:00,18.34,18.39,18.34,18.34,118000.0,14.9694,15.0102,14.9694,14.9694,118000.0
2010-08-27 14:55:00,18.34,18.39,18.34,18.39,60500.0,14.9694,15.0102,14.9694,15.0102,60500.0
2010-08-27 15:00:00,18.38,18.39,18.36,18.37,65800.0,15.002,15.0102,14.9857,14.9938,65800.0
2010-08-27 15:05:00,18.36,18.38,18.36,18.37,145200.0,14.9857,15.002,14.9857,14.9938,145200.0
2010-08-27 15:10:00,18.38,18.39,18.36,18.38,120900.0,15.002,15.0102,14.9857,15.002,120900.0
2010-08-27 15:15:00,18.37,18.39,18.36,18.36,85900.0,14.9938,15.0102,14.9857,14.9857,85900.0
2010-08-27 15:20:00,18.36,18.4,18.36,18.39,129400.0,14.9857,15.0183,14.9857,15.0102,129400.0
2010-08-27 15:25:00,18.39,18.45,18.37,18.44,187000.0,15.0102,15.0591,14.9938,15.051,187000.0
2010-08-27 15:30:00,18.43,18.44,18.34,18.34,66800.0,15.0428,15.051,14.9694,14.9694,66800.0
2010-08-27 15:35:00,18.34,18.35,18.31,18.33,75600.0,14.9694,14.9775,14.9449,14.9612,75600.0
2010-08-27 15:40:00,18.33,18.34,18.3,18.34,112100.0,14.9612,14.9694,14.9367,14.9694,112100.0
2010-08-27 15:45:00,18.34,18.38,18.33,18.36,126900.0,14.9694,15.002,14.9612,14.9857,126900.0
2010-08-27 15:50:00,18.37,18.38,18.35,18.36,112000.0,14.9938,15.002,14.9775,14.9857,112000.0
2010-08-27 15:55:00,18.36,18.4,18.35,18.39,221300.0,14.9857,15.0183,14.9775,15.0102,221300.0
2010-08-30 09:30:00,18.26,18.29,18.2,18.24,97700.0,14.9041,14.9286,14.8551,14.8877,97700.0
2010-08-30 09:35:00,18.23,18.35,18.23,18.28,59600.0,14.8796,14.9775,14.8796,14.9204,59600.0
2010-08-30 09:40:00,18.28,18.44,18.24,18.43,108800.0,14.9204,15.051,14.8877,15.0428,108800.0
2010-08-30 09:45:00,18.43,18.5,18.42,18.48,121900.0,15.0428,15.1,15.0347,15.0836,121900.0
2010-08-30 09:50:00,18.48,18.49,18.36,18.38,49200.0,15.0836,15.0918,14.9857,15.002,49200.0
2010-08-30 09:55:00,18.38,18.43,18.38,18.41,34100.0,15.002,15.0428,15.002,15.0265,34100.0
2010-08-30 10:00:00,18.41,18.41,18.32,18.39,80000.0,15.0265,15.0265,14.953,15.0102,80000.0
2010-08-30 10:05:00,18.41,18.48,18.37,18.45,51800.0,15.0265,15.0836,14.9938,15.0591,51800.0
2010-08-30 10:10:00,18.45,18.45,18.36,18.39,38800.0,15.0591,15.0591,14.9857,15.0102,38800.0
2010-08-30 10:15:00,18.39,18.39,18.2,18.25,75100.0,15.0102,15.0102,14.8551,14.8959,75100.0
2010-08-30 10:20:00,18.24,18.24,18.19,18.21,45800.0,14.8877,14.8877,14.8469,14.8633,45800.0
2010-08-30 10:25:00,18.2,18.2,18.13,18.15,64400.0,14.8551,14.8551,14.798,14.8143,64400.0
2010-08-30 10:30:00,18.13,18.13,18.1,18.11,68800.0,14.798,14.798,14.7735,14.7816,68800.0
2010-08-30 10:35:00,18.1,18.14,18.1,18.11,83800.0,14.7735,14.8061,14.7735,14.7816,83800.0
2010-08-30 10:40:00,18.11,18.11,18.03,18.06,109000.0,14.7816,14.7816,14.7163,14.7408,109000.0
2010-08-30 10:45:00,18.06,18.11,18.03,18.11,108000.0,14.7408,14.7816,14.7163,14.7816,108000.0
2010-08-30 10:50:00,18.11,18.2,18.11,18.17,104400.0,14.7816,14.8551,14.7816,14.8306,104400.0
2010-08-30 10:55:00,18.19,18.22,18.15,18.19,61600.0,14.8469,14.8714,14.8143,14.8469,61600.0
2010-08-30 11:00:00,18.19,18.2,18.14,18.14,16700.0,14.8469,14.8551,14.8061,14.8061,16700.0
2010-08-30 11:05:00,18.15,18.2,18.12,18.2,25800.0,14.8143,14.8551,14.7898,14.8551,25800.0
2010-08-30 11:10:00,18.19,18.21,18.16,18.16,12900.0,14.8469,14.8633,14.8224,14.8224,12900.0
2010-08-30 11:15:00,18.17,18.18,18.16,18.18,16400.0,14.8306,14.8388,14.8224,14.8388,16400.0
2010-08-30 11:20:00,18.18,18.18,18.08,18.11,30300.0,14.8388,14.8388,14.7571,14.7816,30300.0
2010-08-30 11:25:00,18.13,18.14,18.11,18.11,16200.0,14.798,14.8061,14.7816,14.7816,16200.0
2010-08-30 11:30:00,18.11,18.12,18.08,18.08,16300.0,14.7816,14.7898,14.7571,14.7571,16300.0
2010-08-30 11:35:00,18.09,18.1,18.03,18.05,44400.0,14.7653,14.7735,14.7163,14.7327,44400.0
2010-08-30 11:40:00,18.04,18.05,17.97,18.0,55300.0,14.7245,14.7327,14.6674,14.6918,55300.0
2010-08-30 11:45:00,18.0,18.0,17.97,18.0,51200.0,14.6918,14.6918,14.6674,14.6918,51200.0
2010-08-30 11:50:00,18.0,18.01,17.99,17.99,24400.0,14.6918,14.7,14.6837,14.6837,24400.0
2010-08-30 11:55:00,17.99,18.01,17.97,18.01,19100.0,14.6837,14.7,14.6674,14.7,19100.0
2010-08-30 12:00:00,18.0,18.01,17.97,17.99,16200.0,14.6918,14.7,14.6674,14.6837,16200.0
2010-08-30 12:05:00,17.99,18.01,17.98,18.01,37000.0,14.6837,14.7,14.6755,14.7,37000.0
2010-08-30 12:10:00,18.01,18.03,18.01,18.01,17400.0,14.7,14.7163,14.7,14.7,17400.0
2010-08-30 12:15:00,18.01,18.02,18.0,18.01,6900.0,14.7,14.7082,14.6918,14.7,6900.0
2010-08-30 12:20:00,18.01,18.02,18.0,18.01,13600.0,14.7,14.7082,14.6918,14.7,13600.0
2010-08-30 12:25:00,18.01,18.01,17.99,18.01,20000.0,14.7,14.7,14.6837,14.7,20000.0
2010-08-30 12:30:00,18.0,18.01,17.99,17.99,15600.0,14.6918,14.7,14.6837,14.6837,15600.0
2010-08-30 12:35:00,18.0,18.04,18.0,18.04,15800.0,14.6918,14.7245,14.6918,14.7245,15800.0
2010-08-30 12:40:00,18.04,18.05,18.03,18.03,17700.0,14.7245,14.7327,14.7163,14.7163,17700.0
2010-08-30 12:45:00,18.02,18.08,18.02,18.08,22000.0,14.7082,14.7571,14.7082,14.7571,22000.0
2010-08-30 12:50:00,18.08,18.08,18.04,18.04,7100.0,14.7571,14.7571,14.7245,14.7245,7100.0
2010-08-30 12:55:00,18.04,18.07,17.99,17.99,23400.0,14.7245,14.749,14.6837,14.6837,23400.0
2010-08-30 13:00:00,18.0,18.02,18.0,18.01,7700.0,14.6918,14.7082,14.6918,14.7,7700.0
2010-08-30 13:05:00,18.02,18.02,18.0,18.01,11900.0,14.7082,14.7082,14.6918,14.7,11900.0
2010-08-30 13:10:00,18.01,18.07,18.01,18.02,23700.0,14.7,14.749,14.7,14.7082,23700.0
2010-08-30 13:15:00,18.01,18.04,18.0,18.03,20800.0,14.7,14.7245,14.6918,14.7163,20800.0
2010-08-30 13:20:00,18.02,18.02,17.94,18.0,48700.0,14.7082,14.7082,14.6429,14.6918,48700.0
2010-08-30 13:25:00,17.99,17.99,17.92,17.95,34000.0,14.6837,14.6837,14.6266,14.651,34000.0
2010-08-30 13:30:00,17.94,17.97,17.94,17.97,12300.0,14.6429,14.6674,14.6429,14.6674,12300.0
2010-08-30 13:35:00,17.96,17.97,17.93,17.93,43000.0,14.6592,14.6674,14.6347,14.6347,43000.0
2010-08-30 13:40:00,17.92,17.98,17.92,17.95,9600.0,14.6266,14.6755,14.6266,14.651,9600.0
2010-08-30 13:45:00,17.95,17.98,17.94,17.96,17300.0,14.651,14.6755,14.6429,14.6592,17300.0
2010-08-30 13:50:00,17.96,17.96,17.93,17.93,17000.0,14.6592,14.6592,14.6347,14.6347,17000.0
2010-08-30 13:55:00,17.93,17.95,17.91,17.93,30000.0,14.6347,14.651,14.6184,14.6347,30000.0
2010-08-30 14:00:00,17.92,17.97,17.92,17.92,19100.0,14.6266,14.6674,14.6266,14.6266,19100.0
2010-08-30 14:05:00,17.91,17.94,17.88,17.91,28700.0,14.6184,14.6429,14.5939,14.6184,28700.0
2010-08-30 14:10:00,17.92,17.92,17.88,17.89,22800.0,14.6266,14.6266,14.5939,14.6021,22800.0
2010-08-30 14:15:00,17.88,17.89,17.84,17.86,72800.0,14.5939,14.6021,14.5613,14.5776,72800.0
2010-08-30 14:20:00,17.85,17.87,17.84,17.85,16800.0,14.5694,14.5857,14.5613,14.5694,16800.0
2010-08-30 14:25:00,17.84,17.91,17.84,17.89,26200.0,14.5613,14.6184,14.5613,14.6021,26200.0
2010-08-30 14:30:00,17.9,17.93,17.88,17.88,34100.0,14.6102,14.6347,14.5939,14.5939,34100.0
2010-08-30 14:35:00,17.88,17.88,17.84,17.87,27800.0,14.5939,14.5939,14.5613,14.5857,27800.0
2010-08-30 14:40:00,17.87,17.92,17.86,17.89,25500.0,14.5857,14.6266,14.5776,14.6021,25500.0
2010-08-30 14:45:00,17.88,17.89,17.85,17.85,35300.0,14.5939,14.6021,14.5694,14.5694,35300.0
2010-08-30 14:50:00,17.86,17.92,17.84,17.92,73500.0,14.5776,14.6266,14.5613,14.6266,73500.0
2010-08-30 14:55:00,17.92,17.93,17.89,17.89,21100.0,14.6266,14.6347,14.6021,14.6021,21100.0
2010-08-30 15:00:00,17.89,17.93,17.89,17.89,26000.0,14.6021,14.6347,14.6021,14.6021,26000.0
2010-08-30 15:05:00,17.9,17.91,17.85,17.86,26800.0,14.6102,14.6184,14.5694,14.5776,26800.0
2010-08-30 15:10:00,17.86,17.87,17.83,17.84,74100.0,14.5776,14.5857,14.5531,14.5613,74100.0
2010-08-30 15:15:00,17.84,17.85,17.81,17.83,79000.0,14.5613,14.5694,14.5368,14.5531,79000.0
2010-08-30 15:20:00,17.84,17.87,17.82,17.86,41100.0,14.5613,14.5857,14.5449,14.5776,41100.0
2010-08-30 15:25:00,17.86,17.89,17.84,17.85,43600.0,14.5776,14.6021,14.5613,14.5694,43600.0
2010-08-30 15:30:00,17.85,17.86,17.83,17.84,47900.0,14.5694,14.5776,14.5531,14.5613,47900.0
2010-08-30 15:35:00,17.84,17.86,17.81,17.86,66900.0,14.5613,14.5776,14.5368,14.5776,66900.0
2010-08-30 15:40:00,17.85,17.86,17.83,17.85,45600.0,14.5694,14.5776,14.5531,14.5694,45600.0
2010-08-30 15:45:00,17.85,17.85,17.81,17.83,38800.0,14.5694,14.5694,14.5368,14.5531,38800.0
2010-08-30 15:50:00,17.83,17.86,17.82,17.84,59000.0,14.5531,14.5776,14.5449,14.5613,59000.0
2010-08-30 15:55:00,17.83,17.84,17.8,17.81,111900.0,14.5531,14.5613,14.5286,14.5368,111900.0
2010-08-31 09:30:00,17.69,17.7,17.62,17.65,80700.0,14.4388,14.447,14.3817,14.4062,80700.0
2010-08-31 09:35:00,17.64,17.69,17.56,17.66,67100.0,14.398,14.4388,14.3327,14.4143,67100.0
2010-08-31 09:40:00,17.66,17.66,17.55,17.64,39500.0,14.4143,14.4143,14.3246,14.398,39500.0
2010-08-31 09:45:00,17.64,17.81,17.61,17.79,58700.0,14.398,14.5368,14.3735,14.5204,58700.0
2010-08-31 09:50:00,17.79,17.86,17.78,17.85,78300.0,14.5204,14.5776,14.5123,14.5694,78300.0
2010-08-31 09:55:00,17.85,17.94,17.85,17.94,128500.0,14.5694,14.6429,14.5694,14.6429,128500.0
2010-08-31 10:00:00,17.94,18.08,17.94,18.01,91100.0,14.6429,14.7571,14.6429,14.7,91100.0
2010-08-31 10:05:00,18.01,18.05,17.99,18.02,23100.0,14.7,14.7327,14.6837,14.7082,23100.0
2010-08-31 10:10:00,18.03,18.09,18.03,18.03,36600.0,14.7163,14.7653,14.7163,14.7163,36600.0
2010-08-31 10:15:00,18.04,18.06,17.94,17.98,65600.0,14.7245,14.7408,14.6429,14.6755,65600.0
2010-08-31 10:20:00,17.98,18.03,17.97,18.0,38100.0,14.6755,14.7163,14.6674,14.6918,38100.0
2010-08-31 10:25:00,18.0,18.05,18.0,18.04,38700.0,14.6918,14.7327,14.6918,14.7245,38700.0
2010-08-31 10:30:00,18.04,18.06,18.02,18.04,66900.0,14.7245,14.7408,14.7082,14.7245,66900.0
2010-08-31 10:35:00,18.04,18.06,17.99,18.0,120500.0,14.7245,14.7408,14.6837,14.6918,120500.0
2010-08-31 10:40:00,18.01,18.02,17.98,18.0,32500.0,14.7,14.7082,14.6755,14.6918,32500.0
2010-08-31 10:45:00,17.99,17.99,17.94,17.97,27200.0,14.6837,14.6837,14.6429,14.6674,27200.0
2010-08-31 10:50:00,17.98,17.98,17.93,17.94,50100.0,14.6755,14.6755,14.6347,14.6429,50100.0
2010-08-31 10:55:00,17.94,17.95,17.91,17.93,23100.0,14.6429,14.651,14.6184,14.6347,23100.0
2010-08-31 11:00:00,17.93,17.95,17.9,17.9,31200.0,14.6347,14.651,14.6102,14.6102,31200.0
2010-08-31 11:05:00,17.9,17.91,17.89,17.9,41800.0,14.6102,14.6184,14.6021,14.6102,41800.0
2010-08-31 11:10:00,17.91,17.91,17.89,17.91,40600.0,14.6184,14.6184,14.6021,14.6184,40600.0
2010-08-31 11:15:00,17.91,17.93,17.9,17.91,18000.0,14.6184,14.6347,14.6102,14.6184,18000.0
2010-08-31 11:20:00,17.9,17.97,17.9,17.93,33300.0,14.6102,14.6674,14.6102,14.6347,33300.0
2010-08-31 11:25:00,17.93,17.96,17.92,17.95,20100.0,14.6347,14.6592,14.6266,14.651,20100.0
2010-08-31 11:30:00,17.95,17.99,17.95,17.99,64600.0,14.651,14.6837,14.651,14.6837,64600.0
2010-08-31 11:35:00,17.99,18.02,17.99,18.0,30000.0,14.6837,14.7082,14.6837,14.6918,30000.0
2010-08-31 11:40:00,18.0,18.05,18.0,18.01,26300.0,14.6918,14.7327,14.6918,14.7,26300.0
2010-08-31 11:45:00,18.0,18.03,17.99,18.0,27500.0,14.6918,14.7163,14.6837,14.6918,27500.0
2010-08-31 11:50:00,17.99,18.03,17.99,18.03,17000.0,14.6837,14.7163,14.6837,14.7163,17000.0
2010-08-31 11:55:00,18.03,18.03,17.98,18.0,14400.0,14.7163,14.7163,14.6755,14.6918,14400.0
2010-08-31 12:00:00,18.0,18.02,18.0,18.0,45900.0,14.6918,14.7082,14.6918,14.6918,45900.0
2010-08-31 12:05:00,18.0,18.01,17.99,17.99,34200.0,14.6918,14.7,14.6837,14.6837,34200.0
2010-08-31 12:10:00,17.98,17.98,17.93,17.98,22100.0,14.6755,14.6755,14.6347,14.6755,22100.0
2010-08-31 12:15:00,17.99,18.0,17.98,18.0,11700.0,14.6837,14.6918,14.6755,14.6918,11700.0
2010-08-31 12:20:00,18.0,18.0,17.99,17.99,13300.0,14.6918,14.6918,14.6837,14.6837,13300.0
2010-08-31 12:25:00,17.99,18.0,17.99,18.0,10600.0,14.6837,14.6918,14.6837,14.6918,10600.0
2010-08-31 12:30:00,17.99,18.03,17.99,18.03,18600.0,14.6837,14.7163,14.6837,14.7163,18600.0
2010-08-31 12:35:00,18.03,18.04,18.02,18.02,12200.0,14.7163,14.7245,14.7082,14.7082,12200.0
2010-08-31 12:40:00,18.01,18.01,17.98,18.0,20100.0,14.7,14.7,14.6755,14.6918,20100.0
2010-08-31 12:45:00,18.0,18.0,17.99,17.99,20200.0,14.6918,14.6918,14.6837,14.6837,20200.0
2010-08-31 12:50:00,17.99,17.99,17.97,17.97,36900.0,14.6837,14.6837,14.6674,14.6674,36900.0
2010-08-31 12:55:00,17.97,17.97,17.93,17.94,73100.0,14.6674,14.6674,14.6347,14.6429,73100.0
2010-08-31 13:00:00,17.94,17.97,17.92,17.93,73500.0,14.6429,14.6674,14.6266,14.6347,73500.0
2010-08-31 13:05:00,17.93,17.97,17.93,17.96,37200.0,14.6347,14.6674,14.6347,14.6592,37200.0
2010-08-31 13:10:00,17.97,17.98,17.97,17.98,13000.0,14.6674,14.6755,14.6674,14.6755,13000.0
2010-08-31 13:15:00,17.98,17.99,17.96,17.96,16100.0,14.6755,14.6837,14.6592,14.6592,16100.0
2010-08-31 13:20:00,17.96,18.02,17.96,18.01,35800.0,14.6592,14.7082,14.6592,14.7,35800.0
2010-08-31 13:25:00,18.0,18.05,18.0,18.04,20200.0,14.6918,14.7327,14.6918,14.7245,20200.0
2010-08-31 13:30:00,18.04,18.07,18.03,18.03,19000.0,14.7245,14.749,14.7163,14.7163,19000.0
2010-08-31 13:35:00,18.03,18.09,18.02,18.07,31400.0,14.7163,14.7653,14.7082,14.749,31400.0
2010-08-31 13:40:00,18.07,18.09,18.05,18.05,12700.0,14.749,14.7653,14.7327,14.7327,12700.0
2010-08-31 13:45:00,18.05,18.06,18.02,18.02,14400.0,14.7327,14.7408,14.7082,14.7082,14400.0
2010-08-31 13:50:00,18.03,18.04,18.02,18.02,33800.0,14.7163,14.7245,14.7082,14.7082,33800.0
2010-08-31 13:55:00,18.02,18.04,18.02,18.03,18600.0,14.7082,14.7245,14.7082,14.7163,18600.0
2010-08-31 14:00:00,18.03,18.03,17.96,17.99,50800.0,14.7163,14.7163,14.6592,14.6837,50800.0
2010-08-31 14:05:00,17.98,18.12,17.98,18.07,50900.0,14.6755,14.7898,14.6755,14.749,50900.0
2010-08-31 14:10:00,18.07,18.08,18.05,18.06,21900.0,14.749,14.7571,14.7327,14.7408,21900.0
2010-08-31 14:15:00,18.05,18.05,17.96,17.96,57200.0,14.7327,14.7327,14.6592,14.6592,57200.0
2010-08-31 14:20:00,17.96,17.97,17.92,17.93,36500.0,14.6592,14.6674,14.6266,14.6347,36500.0
2010-08-31 14:25:00,17.94,17.98,17.94,17.96,38100.0,14.6429,14.6755,14.6429,14.6592,38100.0
2010-08-31 14:30:00,17.97,17.98,17.93,17.93,40300.0,14.6674,14.6755,14.6347,14.6347,40300.0
2010-08-31 14:35:00,17.94,17.95,17.86,17.87,78400.0,14.6429,14.651,14.5776,14.5857,78400.0
2010-08-31 14:40:00,17.87,17.88,17.86,17.87,110900.0,14.5857,14.5939,14.5776,14.5857,110900.0
2010-08-31 14:45:00,17.87,17.88,17.83,17.84,104800.0,14.5857,14.5939,14.5531,14.5613,104800.0
2010-08-31 14:50:00,17.84,17.89,17.83,17.88,71000.0,14.5613,14.6021,14.5531,14.5939,71000.0
2010-08-31 14:55:00,17.88,17.88,17.8,17.81,83700.0,14.5939,14.5939,14.5286,14.5368,83700.0
2010-08-31 15:00:00,17.82,17.87,17.82,17.84,38100.0,14.5449,14.5857,14.5449,14.5613,38100.0
2010-08-31 15:05:00,17.84,17.85,17.76,17.77,122800.0,14.5613,14.5694,14.496,14.5041,122800.0
2010-08-31 15:10:00,17.77,17.78,17.72,17.75,59800.0,14.5041,14.5123,14.4633,14.4878,59800.0
2010-08-31 15:15:00,17.75,17.82,17.73,17.78,169900.0,14.4878,14.5449,14.4715,14.5123,169900.0
2010-08-31 15:20:00,17.79,17.8,17.77,17.78,42700.0,14.5204,14.5286,14.5041,14.5123,42700.0
2010-08-31 15:25:00,17.79,17.84,17.78,17.82,85200.0,14.5204,14.5613,14.5123,14.5449,85200.0
2010-08-31 15:30:00,17.81,17.88,17.81,17.86,98000.0,14.5368,14.5939,14.5368,14.5776,98000.0
2010-08-31 15:35:00,17.85,17.86,17.77,17.79,155800.0,14.5694,14.5776,14.5041,14.5204,155800.0
2010-08-31 15:40:00,17.79,17.84,17.79,17.84,59800.0,14.5204,14.5613,14.5204,14.5613,59800.0
2010-08-31 15:45:00,17.84,17.92,17.84,17.85,129000.0,14.5613,14.6266,14.5613,14.5694,129000.0
2010-08-31 15:50:00,17.86,17.92,17.82,17.83,134800.0,14.5776,14.6266,14.5449,14.5531,134800.0
2010-08-31 15:55:00,17.84,17.86,17.79,17.86,382900.0,14.5613,14.5776,14.5204,14.5776,382900.0
2010-09-01 09:30:00,18.23,18.4,18.18,18.3,112300.0,14.8796,15.0183,14.8388,14.9367,112300.0
2010-09-01 09:35:00,18.29,18.33,18.26,18.3,103300.0,14.9286,14.9612,14.9041,14.9367,103300.0
2010-09-01 09:40:00,18.3,18.35,18.29,18.3,264300.0,14.9367,14.9775,14.9286,14.9367,264300.0
2010-09-01 09:45:00,18.3,18.31,18.23,18.27,134300.0,14.9367,14.9449,14.8796,14.9122,134300.0
2010-09-01 09:50:00,18.28,18.29,18.24,18.27,162000.0,14.9204,14.9286,14.8877,14.9122,162000.0
2010-09-01 09:55:00,18.28,18.29,18.14,18.17,143800.0,14.9204,14.9286,14.8061,14.8306,143800.0
2010-09-01 10:00:00,18.16,18.4,18.15,18.37,301700.0,14.8224,15.0183,14.8143,14.9938,301700.0
2010-09-01 10:05:00,18.38,18.45,18.32,18.36,246700.0,15.002,15.0591,14.953,14.9857,246700.0
2010-09-01 10:10:00,18.36,18.4,18.34,18.38,66100.0,14.9857,15.0183,14.9694,15.002,66100.0
2010-09-01 10:15:00,18.38,18.44,18.37,18.38,60200.0,15.002,15.051,14.9938,15.002,60200.0
2010-09-01 10:20:00,18.4,18.4,18.37,18.39,53900.0,15.0183,15.0183,14.9938,15.0102,53900.0
2010-09-01 10:25:00,18.4,18.48,18.4,18.45,67200.0,15.0183,15.0836,15.0183,15.0591,67200.0
2010-09-01 10:30:00,18.45,18.48,18.43,18.47,34100.0,15.0591,15.0836,15.0428,15.0755,34100.0
2010-09-01 10:35:00,18.47,18.47,18.42,18.43,31800.0,15.0755,15.0755,15.0347,15.0428,31800.0
2010-09-01 10:40:00,18.43,18.45,18.42,18.43,37100.0,15.0428,15.0591,15.0347,15.0428,37100.0
2010-09-01 10:45:00,18.43,18.43,18.4,18.4,32000.0,15.0428,15.0428,15.0183,15.0183,32000.0
2010-09-01 10:50:00,18.4,18.47,18.4,18.47,37300.0,15.0183,15.0755,15.0183,15.0755,37300.0
2010-09-01 10:55:00,18.47,18.47,18.4,18.4,47600.0,15.0755,15.0755,15.0183,15.0183,47600.0
2010-09-01 11:00:00,18.41,18.42,18.39,18.4,236900.0,15.0265,15.0347,15.0102,15.0183,236900.0
2010-09-01 11:05:00,18.41,18.42,18.33,18.34,30000.0,15.0265,15.0347,14.9612,14.9694,30000.0
2010-09-01 11:10:00,18.34,18.43,18.31,18.43,69900.0,14.9694,15.0428,14.9449,15.0428,69900.0
2010-09-01 11:15:00,18.42,18.43,18.34,18.35,48000.0,15.0347,15.0428,14.9694,14.9775,48000.0
2010-09-01 11:20:00,18.35,18.37,18.34,18.37,14500.0,14.9775,14.9938,14.9694,14.9938,14500.0
2010-09-01 11:25:00,18.37,18.39,18.33,18.35,18100.0,14.9938,15.0102,14.9612,14.9775,18100.0
2010-09-01 11:30:00,18.36,18.4,18.36,18.38,15500.0,14.9857,15.0183,14.9857,15.002,15500.0
2010-09-01 11:35:00,18.39,18.4,18.35,18.35,14200.0,15.0102,15.0183,14.9775,14.9775,14200.0
2010-09-01 11:40:00,18.35,18.41,18.35,18.41,28000.0,14.9775,15.0265,14.9775,15.0265,28000.0
2010-09-01 11:45:00,18.4,18.41,18.33,18.33,27100.0,15.0183,15.0265,14.9612,14.9612,27100.0
2010-09-01 11:50:00,18.33,18.37,18.33,18.34,37200.0,14.9612,14.9938,14.9612,14.9694,37200.0
2010-09-01 11:55:00,18.33,18.34,18.27,18.27,19900.0,14.9612,14.9694,14.9122,14.9122,19900.0
2010-09-01 12:00:00,18.28,18.3,18.28,18.28,13200.0,14.9204,14.9367,14.9204,14.9204,13200.0
2010-09-01 12:05:00,18.29,18.29,18.22,18.23,42300.0,14.9286,14.9286,14.8714,14.8796,42300.0
2010-09-01 12:10:00,18.22,18.23,18.2,18.22,32300.0,14.8714,14.8796,14.8551,14.8714,32300.0
2010-09-01 12:15:00,18.22,18.23,18.2,18.21,41800.0,14.8714,14.8796,14.8551,14.8633,41800.0
2010-09-01 12:20:00,18.2,18.23,18.2,18.21,28100.0,14.8551,14.8796,14.8551,14.8633,28100.0
2010-09-01 12:25:00,18.2,18.22,18.2,18.22,28600.0,14.8551,14.8714,14.8551,14.8714,28600.0
2010-09-01 12:30:00,18.22,18.22,18.21,18.22,7900.0,14.8714,14.8714,14.8633,14.8714,7900.0
2010-09-01 12:35:00,18.22,18.22,18.21,18.22,7400.0,14.8714,14.8714,14.8633,14.8714,7400.0
2010-09-01 12:40:00,18.21,18.23,18.21,18.23,9600.0,14.8633,14.8796,14.8633,14.8796,9600.0
2010-09-01 12:45:00,18.22,18.24,18.22,18.23,27500.0,14.8714,14.8877,14.8714,14.8796,27500.0
2010-09-01 12:50:00,18.23,18.26,18.23,18.26,20600.0,14.8796,14.9041,14.8796,14.9041,20600.0
2010-09-01 12:55:00,18.26,18.28,18.26,18.28,18400.0,14.9041,14.9204,14.9041,14.9204,18400.0
2010-09-01 13:00:00,18.28,18.28,18.27,18.28,31200.0,14.9204,14.9204,14.9122,14.9204,31200.0
2010-09-01 13:05:00,18.28,18.3,18.28,18.3,9200.0,14.9204,14.9367,14.9204,14.9367,9200.0
2010-09-01 13:10:00,18.3,18.3,18.28,18.29,14200.0,14.9367,14.9367,14.9204,14.9286,14200.0
2010-09-01 13:15:00,18.29,18.3,18.28,18.28,13100.0,14.9286,14.9367,14.9204,14.9204,13100.0
2010-09-01 13:20:00,18.29,18.31,18.28,18.3,27500.0,14.9286,14.9449,14.9204,14.9367,27500.0
2010-09-01 13:25:00,18.3,18.32,18.29,18.3,17400.0,14.9367,14.953,14.9286,14.9367,17400.0
2010-09-01 13:30:00,18.3,18.31,18.3,18.31,5100.0,14.9367,14.9449,14.9367,14.9449,5100.0
2010-09-01 13:35:00,18.3,18.33,18.3,18.32,14000.0,14.9367,14.9612,14.9367,14.953,14000.0
2010-09-01 13:40:00,18.33,18.33,18.31,18.33,12000.0,14.9612,14.9612,14.9449,14.9612,12000.0
2010-09-01 13:45:00,18.33,18.34,18.32,18.33,26100.0,14.9612,14.9694,14.953,14.9612,26100.0
2010-09-01 13:50:00,18.34,18.34,18.32,18.32,20500.0,14.9694,14.9694,14.953,14.953,20500.0
2010-09-01 13:55:00,18.32,18.33,18.26,18.27,33100.0,14.953,14.9612,14.9041,14.9122,33100.0
2010-09-01 14:00:00,18.27,18.28,18.25,18.25,18200.0,14.9122,14.9204,14.8959,14.8959,18200.0
2010-09-01 14:05:00,18.25,18.3,18.25,18.28,22200.0,14.8959,14.9367,14.8959,14.9204,22200.0
2010-09-01 14:10:00,18.29,18.29,18.24,18.25,30000.0,14.9286,14.9286,14.8877,14.8959,30000.0
2010-09-01 14:15:00,18.25,18.26,18.24,18.26,34300.0,14.8959,14.9041,14.8877,14.9041,34300.0
2010-09-01 14:20:00,18.26,18.28,18.25,18.25,30600.0,14.9041,14.9204,14.8959,14.8959,30600.0
2010-09-01 14:25:00,18.25,18.28,18.23,18.28,33900.0,14.8959,14.9204,14.8796,14.9204,33900.0
2010-09-01 14:30:00,18.27,18.28,18.24,18.24,38200.0,14.9122,14.9204,14.8877,14.8877,38200.0
2010-09-01 14:35:00,18.25,18.26,18.22,18.24,31900.0,14.8959,14.9041,14.8714,14.8877,31900.0
2010-09-01 14:40:00,18.24,18.26,18.24,18.25,31100.0,14.8877,14.9041,14.8877,14.8959,31100.0
2010-09-01 14:45:00,18.25,18.28,18.24,18.27,17200.0,14.8959,14.9204,14.8877,14.9122,17200.0
2010-09-01 14:50:00,18.27,18.27,18.25,18.26,8700.0,14.9122,14.9122,14.8959,14.9041,8700.0
2010-09-01 14:55:00,18.25,18.28,18.25,18.27,22900.0,14.8959,14.9204,14.8959,14.9122,22900.0
2010-09-01 15:00:00,18.27,18.28,18.24,18.27,28400.0,14.9122,14.9204,14.8877,14.9122,28400.0
2010-09-01 15:05:00,18.27,18.32,18.27,18.3,18300.0,14.9122,14.953,14.9122,14.9367,18300.0
2010-09-01 15:10:00,18.31,18.33,18.3,18.33,17900.0,14.9449,14.9612,14.9367,14.9612,17900.0
2010-09-01 15:15:00,18.32,18.33,18.27,18.28,39900.0,14.953,14.9612,14.9122,14.9204,39900.0
2010-09-01 15:20:00,18.29,18.29,18.25,18.26,49100.0,14.9286,14.9286,14.8959,14.9041,49100.0
2010-09-01 15:25:00,18.26,18.27,18.23,18.26,31900.0,14.9041,14.9122,14.8796,14.9041,31900.0
2010-09-01 15:30:00,18.25,18.28,18.24,18.26,40500.0,14.8959,14.9204,14.8877,14.9041,40500.0
2010-09-01 15:35:00,18.26,18.28,18.25,18.26,41500.0,14.9041,14.9204,14.8959,14.9041,41500.0
2010-09-01 15:40:00,18.26,18.29,18.25,18.28,31900.0,14.9041,14.9286,14.8959,14.9204,31900.0
2010-09-01 15:45:00,18.29,18.32,18.27,18.32,147100.0,14.9286,14.953,14.9122,14.953,147100.0
2010-09-01 15:50:00,18.32,18.32,18.27,18.27,57900.0,14.953,14.953,14.9122,14.9122,57900.0
2010-09-01 15:55:00,18.27,18.29,18.27,18.28,104000.0,14.9122,14.9286,14.9122,14.9204,104000.0
2010-09-02 09:30:00,18.24,18.33,18.2,18.31,36900.0,14.8877,14.9612,14.8551,14.9449,36900.0
2010-09-02 09:35:00,18.3,18.35,18.24,18.33,50400.0,14.9367,14.9775,14.8877,14.9612,50400.0
2010-09-02 09:40:00,18.32,18.32,18.2,18.25,59900.0,14.953,14.953,14.8551,14.8959,59900.0
2010-09-02 09:45:00,18.25,18.35,18.23,18.35,26900.0,14.8959,14.9775,14.8796,14.9775,26900.0
2010-09-02 09:50:00,18.35,18.37,18.32,18.36,33100.0,14.9775,14.9938,14.953,14.9857,33100.0
2010-09-02 09:55:00,18.35,18.43,18.35,18.39,47300.0,14.9775,15.0428,14.9775,15.0102,47300.0
2010-09-02 10:00:00,18.4,18.45,18.37,18.38,74300.0,15.0183,15.0591,14.9938,15.002,74300.0
2010-09-02 10:05:00,18.38,18.45,18.38,18.41,44300.0,15.002,15.0591,15.002,15.0265,44300.0
2010-09-02 10:10:00,18.41,18.45,18.41,18.44,35400.0,15.0265,15.0591,15.0265,15.051,35400.0
2010-09-02 10:15:00,18.44,18.44,18.39,18.39,36200.0,15.051,15.051,15.0102,15.0102,36200.0
2010-09-02 10:20:00,18.39,18.45,18.39,18.45,31000.0,15.0102,15.0591,15.0102,15.0591,31000.0
2010-09-02 10:25:00,18.44,18.48,18.44,18.48,54200.0,15.051,15.0836,15.051,15.0836,54200.0
2010-09-02 10:30:00,18.49,18.49,18.47,18.48,42500.0,15.0918,15.0918,15.0755,15.0836,42500.0
2010-09-02 10:35:00,18.49,18.5,18.47,18.5,28500.0,15.0918,15.1,15.0755,15.1,28500.0
2010-09-02 10:40:00,18.5,18.53,18.46,18.47,84100.0,15.1,15.1244,15.0673,15.0755,84100.0
2010-09-02 10:45:00,18.47,18.52,18.45,18.52,18700.0,15.0755,15.1163,15.0591,15.1163,18700.0
2010-09-02 10:50:00,18.52,18.56,18.51,18.52,61600.0,15.1163,15.1489,15.1081,15.1163,61600.0
2010-09-02 10:55:00,18.52,18.58,18.52,18.57,39200.0,15.1163,15.1653,15.1163,15.1571,39200.0
2010-09-02 11:00:00,18.56,18.58,18.55,18.55,14900.0,15.1489,15.1653,15.1408,15.1408,14900.0
2010-09-02 11:05:00,18.55,18.56,18.53,18.55,33800.0,15.1408,15.1489,15.1244,15.1408,33800.0
2010-09-02 11:10:00,18.56,18.56,18.5,18.5,52200.0,15.1489,15.1489,15.1,15.1,52200.0
2010-09-02 11:15:00,18.5,18.51,18.48,18.49,27200.0,15.1,15.1081,15.0836,15.0918,27200.0
2010-09-02 11:20:00,18.48,18.49,18.44,18.44,29800.0,15.0836,15.0918,15.051,15.051,29800.0
2010-09-02 11:25:00,18.45,18.47,18.43,18.46,34300.0,15.0591,15.0755,15.0428,15.0673,34300.0
2010-09-02 11:30:00,18.47,18.5,18.46,18.49,14500.0,15.0755,15.1,15.0673,15.0918,14500.0
2010-09-02 11:35:00,18.48,18.48,18.45,18.45,27300.0,15.0836,15.0836,15.0591,15.0591,27300.0
2010-09-02 11:40:00,18.45,18.48,18.45,18.47,34300.0,15.0591,15.0836,15.0591,15.0755,34300.0
2010-09-02 11:45:00,18.46,18.47,18.44,18.47,36500.0,15.0673,15.0755,15.051,15.0755,36500.0
2010-09-02 11:50:00,18.47,18.53,18.47,18.53,68600.0,15.0755,15.1244,15.0755,15.1244,68600.0
2010-09-02 11:55:00,18.52,18.53,18.49,18.5,45300.0,15.1163,15.1244,15.0918,15.1,45300.0
2010-09-02 12:00:00,18.5,18.53,18.49,18.51,93300.0,15.1,15.1244,15.0918,15.1081,93300.0
2010-09-02 12:05:00,18.51,18.54,18.5,18.53,28600.0,15.1081,15.1326,15.1,15.1244,28600.0
2010-09-02 12:10:00,18.53,18.57,18.52,18.57,25000.0,15.1244,15.1571,15.1163,15.1571,25000.0
2010-09-02 12:15:00,18.56,18.57,18.51,18.52,51900.0,15.1489,15.1571,15.1081,15.1163,51900.0
2010-09-02 12:20:00,18.51,18.54,18.51,18.53,14800.0,15.1081,15.1326,15.1081,15.1244,14800.0
2010-09-02 12:25:00,18.54,18.54,18.48,18.5,40400.0,15.1326,15.1326,15.0836,15.1,40400.0
2010-09-02 12:30:00,18.5,18.53,18.49,18.5,38200.0,15.1,15.1244,15.0918,15.1,38200.0
2010-09-02 12:35:00,18.5,18.52,18.5,18.5,17000.0,15.1,15.1163,15.1,15.1,17000.0
2010-09-02 12:40:00,18.5,18.52,18.48,18.48,15100.0,15.1,15.1163,15.0836,15.0836,15100.0
2010-09-02 12:45:00,18.49,18.53,18.48,18.53,31600.0,15.0918,15.1244,15.0836,15.1244,31600.0
2010-09-02 12:50:00,18.52,18.52,18.38,18.39,78500.0,15.1163,15.1163,15.002,15.0102,78500.0
2010-09-02 12:55:00,18.38,18.39,18.29,18.29,223400.0,15.002,15.0102,14.9286,14.9286,223400.0
2010-09-02 13:00:00,18.3,18.31,18.27,18.28,221100.0,14.9367,14.9449,14.9122,14.9204,221100.0
2010-09-02 13:05:00,18.28,18.28,18.27,18.27,62500.0,14.9204,14.9204,14.9122,14.9122,62500.0
2010-09-02 13:10:00,18.27,18.28,18.25,18.26,66300.0,14.9122,14.9204,14.8959,14.9041,66300.0
2010-09-02 13:15:00,18.27,18.27,18.26,18.26,36800.0,14.9122,14.9122,14.9041,14.9041,36800.0
2010-09-02 13:20:00,18.27,18.28,18.25,18.26,52000.0,14.9122,14.9204,14.8959,14.9041,52000.0
2010-09-02 13:25:00,18.25,18.26,18.25,18.25,9600.0,14.8959,14.9041,14.8959,14.8959,9600.0
2010-09-02 13:30:00,18.25,18.26,18.25,18.25,68000.0,14.8959,14.9041,14.8959,14.8959,68000.0
2010-09-02 13:35:00,18.26,18.26,18.25,18.25,90400.0,14.9041,14.9041,14.8959,14.8959,90400.0
2010-09-02 13:40:00,18.25,18.27,18.24,18.26,96300.0,14.8959,14.9122,14.8877,14.9041,96300.0
2010-09-02 13:45:00,18.26,18.31,18.26,18.31,20900.0,14.9041,14.9449,14.9041,14.9449,20900.0
2010-09-02 13:50:00,18.31,18.35,18.31,18.34,27800.0,14.9449,14.9775,14.9449,14.9694,27800.0
2010-09-02 13:55:00,18.35,18.35,18.34,18.34,9400.0,14.9775,14.9775,14.9694,14.9694,9400.0
2010-09-02 14:00:00,18.35,18.37,18.35,18.36,29800.0,14.9775,14.9938,14.9775,14.9857,29800.0
2010-09-02 14:05:00,18.35,18.39,18.35,18.39,23700.0,14.9775,15.0102,14.9775,15.0102,23700.0
2010-09-02 14:10:00,18.39,18.43,18.39,18.43,17000.0,15.0102,15.0428,15.0102,15.0428,17000.0
2010-09-02 14:15:00,18.43,18.43,18.4,18.42,16000.0,15.0428,15.0428,15.0183,15.0347,16000.0
2010-09-02 14:20:00,18.43,18.43,18.37,18.37,27200.0,15.0428,15.0428,14.9938,14.9938,27200.0
2010-09-02 14:25:00,18.36,18.37,18.34,18.34,20100.0,14.9857,14.9938,14.9694,14.9694,20100.0
2010-09-02 14:30:00,18.35,18.35,18.33,18.33,38500.0,14.9775,14.9775,14.9612,14.9612,38500.0
2010-09-02 14:35:00,18.34,18.36,18.33,18.36,11900.0,14.9694,14.9857,14.9612,14.9857,11900.0
2010-09-02 14:40:00,18.36,18.37,18.34,18.34,44700.0,14.9857,14.9938,14.9694,14.9694,44700.0
2010-09-02 14:45:00,18.34,18.35,18.34,18.35,4900.0,14.9694,14.9775,14.9694,14.9775,4900.0
2010-09-02 14:50:00,18.35,18.37,18.34,18.36,25300.0,14.9775,14.9938,14.9694,14.9857,25300.0
2010-09-02 14:55:00,18.35,18.36,18.35,18.36,18300.0,14.9775,14.9857,14.9775,14.9857,18300.0
2010-09-02 15:00:00,18.36,18.36,18.35,18.35,14300.0,14.9857,14.9857,14.9775,14.9775,14300.0
2010-09-02 15:05:00,18.35,18.37,18.35,18.37,26300.0,14.9775,14.9938,14.9775,14.9938,26300.0
2010-09-02 15:10:00,18.36,18.37,18.34,18.35,31300.0,14.9857,14.9938,14.9694,14.9775,31300.0
2010-09-02 15:15:00,18.35,18.39,18.34,18.38,31000.0,14.9775,15.0102,14.9694,15.002,31000.0
2010-09-02 15:20:00,18.38,18.43,18.38,18.42,33100.0,15.002,15.0428,15.002,15.0347,33100.0
2010-09-02 15:25:00,18.41,18.42,18.38,18.41,17200.0,15.0265,15.0347,15.002,15.0265,17200.0
2010-09-02 15:30:00,18.42,18.45,18.41,18.44,48900.0,15.0347,15.0591,15.0265,15.051,48900.0
2010-09-02 15:35:00,18.44,18.45,18.42,18.44,57200.0,15.051,15.0591,15.0347,15.051,57200.0
2010-09-02 15:40:00,18.44,18.45,18.43,18.44,29400.0,15.051,15.0591,15.0428,15.051,29400.0
2010-09-02 15:45:00,18.44,18.45,18.44,18.45,16100.0,15.051,15.0591,15.051,15.0591,16100.0
2010-09-02 15:50:00,18.44,18.46,18.44,18.45,78100.0,15.051,15.0673,15.051,15.0591,78100.0
2010-09-02 15:55:00,18.46,18.46,18.45,18.46,68200.0,15.0673,15.0673,15.0591,15.0673,68200.0
2010-09-03 09:30:00,18.73,18.76,18.6,18.62,144600.0,15.2877,15.3122,15.1816,15.1979,144600.0
2010-09-03 09:35:00,18.61,18.8,18.61,18.8,61400.0,15.1897,15.3448,15.1897,15.3448,61400.0
2010-09-03 09:40:00,18.8,18.97,18.8,18.94,156800.0,15.3448,15.4836,15.3448,15.4591,156800.0
2010-09-03 09:45:00,18.94,18.94,18.87,18.9,69400.0,15.4591,15.4591,15.402,15.4264,69400.0
2010-09-03 09:50:00,18.89,18.95,18.88,18.93,111000.0,15.4183,15.4673,15.4101,15.4509,111000.0
2010-09-03 09:55:00,18.93,18.96,18.92,18.96,98100.0,15.4509,15.4754,15.4428,15.4754,98100.0
2010-09-03 10:00:00,18.95,18.96,18.87,18.89,170000.0,15.4673,15.4754,15.402,15.4183,170000.0
2010-09-03 10:05:00,18.88,18.88,18.76,18.76,71700.0,15.4101,15.4101,15.3122,15.3122,71700.0
2010-09-03 10:10:00,18.76,18.78,18.69,18.7,71700.0,15.3122,15.3285,15.255,15.2632,71700.0
2010-09-03 10:15:00,18.7,18.7,18.64,18.66,65000.0,15.2632,15.2632,15.2142,15.2305,65000.0
2010-09-03 10:20:00,18.66,18.72,18.66,18.69,78900.0,15.2305,15.2795,15.2305,15.255,78900.0
2010-09-03 10:25:00,18.69,18.69,18.56,18.59,70600.0,15.255,15.255,15.1489,15.1734,70600.0
2010-09-03 10:30:00,18.59,18.59,18.47,18.47,92500.0,15.1734,15.1734,15.0755,15.0755,92500.0
2010-09-03 10:35:00,18.48,18.58,18.46,18.57,54200.0,15.0836,15.1653,15.0673,15.1571,54200.0
2010-09-03 10:40:00,18.57,18.63,18.57,18.63,19800.0,15.1571,15.2061,15.1571,15.2061,19800.0
2010-09-03 10:45:00,18.64,18.67,18.63,18.67,37100.0,15.2142,15.2387,15.2061,15.2387,37100.0
2010-09-03 10:50:00,18.65,18.66,18.56,18.58,40700.0,15.2224,15.2305,15.1489,15.1653,40700.0
2010-09-03 10:55:00,18.58,18.63,18.56,18.63,29900.0,15.1653,15.2061,15.1489,15.2061,29900.0
2010-09-03 11:00:00,18.63,18.63,18.6,18.61,24600.0,15.2061,15.2061,15.1816,15.1897,24600.0
2010-09-03 11:05:00,18.6,18.67,18.6,18.67,29000.0,15.1816,15.2387,15.1816,15.2387,29000.0
2010-09-03 11:10:00,18.66,18.72,18.65,18.72,29000.0,15.2305,15.2795,15.2224,15.2795,29000.0
2010-09-03 11:15:00,18.72,18.78,18.7,18.77,24200.0,15.2795,15.3285,15.2632,15.3203,24200.0
2010-09-03 11:20:00,18.76,18.79,18.73,18.77,28700.0,15.3122,15.3367,15.2877,15.3203,28700.0
2010-09-03 11:25:00,18.77,18.8,18.76,18.77,12300.0,15.3203,15.3448,15.3122,15.3203,12300.0
2010-09-03 11:30:00,18.78,18.8,18.76,18.77,17600.0,15.3285,15.3448,15.3122,15.3203,17600.0
2010-09-03 11:35:00,18.76,18.78,18.73,18.76,36100.0,15.3122,15.3285,15.2877,15.3122,36100.0
2010-09-03 11:40:00,18.77,18.79,18.77,18.79,15800.0,15.3203,15.3367,15.3203,15.3367,15800.0
2010-09-03 11:45:00,18.79,18.81,18.77,18.77,12200.0,15.3367,15.353,15.3203,15.3203,12200.0
2010-09-03 11:50:00,18.77,18.82,18.76,18.81,37400.0,15.3203,15.3611,15.3122,15.353,37400.0
2010-09-03 11:55:00,18.81,18.83,18.8,18.82,35500.0,15.353,15.3693,15.3448,15.3611,35500.0
2010-09-03 12:00:00,18.8,18.85,18.8,18.85,25800.0,15.3448,15.3856,15.3448,15.3856,25800.0
2010-09-03 12:05:00,18.85,18.85,18.84,18.84,9800.0,15.3856,15.3856,15.3775,15.3775,9800.0
2010-09-03 12:10:00,18.84,18.89,18.84,18.89,48200.0,15.3775,15.4183,15.3775,15.4183,48200.0
2010-09-03 12:15:00,18.89,18.9,18.83,18.86,93900.0,15.4183,15.4264,15.3693,15.3938,93900.0
2010-09-03 12:20:00,18.86,18.87,18.85,18.85,13700.0,15.3938,15.402,15.3856,15.3856,13700.0
2010-09-03 12:25:00,18.85,18.88,18.85,18.87,58700.0,15.3856,15.4101,15.3856,15.402,58700.0
2010-09-03 12:30:00,18.87,18.88,18.85,18.87,74000.0,15.402,15.4101,15.3856,15.402,74000.0
2010-09-03 12:35:00,18.88,18.9,18.85,18.86,23700.0,15.4101,15.4264,15.3856,15.3938,23700.0
2010-09-03 12:40:00,18.85,18.88,18.85,18.88,13500.0,15.3856,15.4101,15.3856,15.4101,13500.0
2010-09-03 12:45:00,18.88,18.88,18.86,18.87,9700.0,15.4101,15.4101,15.3938,15.402,9700.0
2010-09-03 12:50:00,18.86,18.88,18.85,18.86,40400.0,15.3938,15.4101,15.3856,15.3938,40400.0
2010-09-03 12:55:00,18.87,18.92,18.87,18.89,47100.0,15.402,15.4428,15.402,15.4183,47100.0
2010-09-03 13:00:00,18.89,18.93,18.89,18.89,22100.0,15.4183,15.4509,15.4183,15.4183,22100.0
2010-09-03 13:05:00,18.89,18.9,18.88,18.89,33500.0,15.4183,15.4264,15.4101,15.4183,33500.0
2010-09-03 13:10:00,18.88,18.89,18.87,18.87,11100.0,15.4101,15.4183,15.402,15.402,11100.0
2010-09-03 13:15:00,18.88,18.88,18.86,18.88,17800.0,15.4101,15.4101,15.3938,15.4101,17800.0
2010-09-03 13:20:00,18.88,18.89,18.86,18.88,30500.0,15.4101,15.4183,15.3938,15.4101,30500.0
2010-09-03 13:25:00,18.88,18.89,18.86,18.86,16300.0,15.4101,15.4183,15.3938,15.3938,16300.0
2010-09-03 13:30:00,18.87,18.89,18.86,18.88,25000.0,15.402,15.4183,15.3938,15.4101,25000.0
2010-09-03 13:35:00,18.88,18.9,18.88,18.9,22500.0,15.4101,15.4264,15.4101,15.4264,22500.0
2010-09-03 13:40:00,18.9,18.91,18.88,18.88,30400.0,15.4264,15.4346,15.4101,15.4101,30400.0
2010-09-03 13:45:00,18.88,18.89,18.87,18.89,5300.0,15.4101,15.4183,15.402,15.4183,5300.0
2010-09-03 13:50:00,18.89,18.9,18.88,18.89,13000.0,15.4183,15.4264,15.4101,15.4183,13000.0
2010-09-03 13:55:00,18.89,18.89,18.88,18.89,15700.0,15.4183,15.4183,15.4101,15.4183,15700.0
2010-09-03 14:00:00,18.89,18.89,18.87,18.88,30000.0,15.4183,15.4183,15.402,15.4101,30000.0
2010-09-03 14:05:00,18.89,18.89,18.87,18.87,14900.0,15.4183,15.4183,15.402,15.402,14900.0
2010-09-03 14:10:00,18.87,18.89,18.85,18.85,62300.0,15.402,15.4183,15.3856,15.3856,62300.0
2010-09-03 14:15:00,18.85,18.89,18.84,18.88,33300.0,15.3856,15.4183,15.3775,15.4101,33300.0
2010-09-03 14:20:00,18.88,18.89,18.87,18.88,26200.0,15.4101,15.4183,15.402,15.4101,26200.0
2010-09-03 14:25:00,18.88,18.9,18.88,18.88,15100.0,15.4101,15.4264,15.4101,15.4101,15100.0
2010-09-03 14:30:00,18.89,18.92,18.88,18.91,21300.0,15.4183,15.4428,15.4101,15.4346,21300.0
2010-09-03 14:35:00,18.92,18.93,18.89,18.9,24100.0,15.4428,15.4509,15.4183,15.4264,24100.0
2010-09-03 14:40:00,18.9,18.91,18.87,18.87,15900.0,15.4264,15.4346,15.402,15.402,15900.0
2010-09-03 14:45:00,18.88,18.88,18.85,18.85,32300.0,15.4101,15.4101,15.3856,15.3856,32300.0
2010-09-03 14:50:00,18.85,18.89,18.85,18.89,22300.0,15.3856,15.4183,15.3856,15.4183,22300.0
2010-09-03 14:55:00,18.89,18.89,18.86,18.87,34200.0,15.4183,15.4183,15.3938,15.402,34200.0
2010-09-03 15:00:00,18.88,18.89,18.85,18.87,28000.0,15.4101,15.4183,15.3856,15.402,28000.0
2010-09-03 15:05:00,18.87,18.88,18.85,18.87,32400.0,15.402,15.4101,15.3856,15.402,32400.0
2010-09-03 15:10:00,18.87,18.89,18.87,18.87,24700.0,15.402,15.4183,15.402,15.402,24700.0
2010-09-03 15:15:00,18.87,18.88,18.86,18.87,25400.0,15.402,15.4101,15.3938,15.402,25400.0
2010-09-03 15:20:00,18.88,18.89,18.86,18.88,49100.0,15.4101,15.4183,15.3938,15.4101,49100.0
2010-09-03 15:25:00,18.89,18.9,18.88,18.89,61700.0,15.4183,15.4264,15.4101,15.4183,61700.0
2010-09-03 15:30:00,18.9,18.9,18.84,18.84,67700.0,15.4264,15.4264,15.3775,15.3775,67700.0
2010-09-03 15:35:00,18.85,18.86,18.83,18.85,51000.0,15.3856,15.3938,15.3693,15.3856,51000.0
2010-09-03 15:40:00,18.85,18.89,18.85,18.89,57800.0,15.3856,15.4183,15.3856,15.4183,57800.0
2010-09-03 15:45:00,18.89,18.91,18.88,18.91,87300.0,15.4183,15.4346,15.4101,15.4346,87300.0
2010-09-03 15:50:00,18.9,18.91,18.87,18.87,60200.0,15.4264,15.4346,15.402,15.402,60200.0
2010-09-03 15:55:00,18.88,18.89,18.87,18.88,131700.0,15.4101,15.4183,15.402,15.4101,131700.0
2010-09-07 09:30:00,18.82,18.82,18.56,18.58,73100.0,15.3611,15.3611,15.1489,15.1653,73100.0
2010-09-07 09:35:00,18.58,18.64,18.48,18.59,85200.0,15.1653,15.2142,15.0836,15.1734,85200.0
2010-09-07 09:40:00,18.6,18.79,18.59,18.78,41900.0,15.1816,15.3367,15.1734,15.3285,41900.0
2010-09-07 09:45:00,18.78,18.81,18.7,18.7,53600.0,15.3285,15.353,15.2632,15.2632,53600.0
2010-09-07 09:50:00,18.7,18.73,18.65,18.65,21800.0,15.2632,15.2877,15.2224,15.2224,21800.0
2010-09-07 09:55:00,18.66,18.7,18.6,18.63,68300.0,15.2305,15.2632,15.1816,15.2061,68300.0
2010-09-07 10:00:00,18.63,18.64,18.57,18.64,32200.0,15.2061,15.2142,15.1571,15.2142,32200.0
2010-09-07 10:05:00,18.65,18.72,18.63,18.71,12200.0,15.2224,15.2795,15.2061,15.2714,12200.0
2010-09-07 10:10:00,18.71,18.74,18.69,18.74,13100.0,15.2714,15.2958,15.255,15.2958,13100.0
2010-09-07 10:15:00,18.73,18.74,18.68,18.71,15200.0,15.2877,15.2958,15.2469,15.2714,15200.0
2010-09-07 10:20:00,18.71,18.72,18.65,18.7,38600.0,15.2714,15.2795,15.2224,15.2632,38600.0
2010-09-07 10:25:00,18.71,18.72,18.68,18.71,14000.0,15.2714,15.2795,15.2469,15.2714,14000.0
2010-09-07 10:30:00,18.71,18.71,18.67,18.68,14300.0,15.2714,15.2714,15.2387,15.2469,14300.0
2010-09-07 10:35:00,18.68,18.68,18.64,18.67,17500.0,15.2469,15.2469,15.2142,15.2387,17500.0
2010-09-07 10:40:00,18.68,18.74,18.68,18.7,15400.0,15.2469,15.2958,15.2469,15.2632,15400.0
2010-09-07 10:45:00,18.69,18.7,18.66,18.7,28700.0,15.255,15.2632,15.2305,15.2632,28700.0
2010-09-07 10:50:00,18.7,18.73,18.69,18.69,14000.0,15.2632,15.2877,15.255,15.255,14000.0
2010-09-07 10:55:00,18.69,18.76,18.68,18.74,36800.0,15.255,15.3122,15.2469,15.2958,36800.0
2010-09-07 11:00:00,18.74,18.76,18.71,18.71,68500.0,15.2958,15.3122,15.2714,15.2714,68500.0
2010-09-07 11:05:00,18.71,18.73,18.7,18.72,21400.0,15.2714,15.2877,15.2632,15.2795,21400.0
2010-09-07 11:10:00,18.72,18.73,18.7,18.72,31400.0,15.2795,15.2877,15.2632,15.2795,31400.0
2010-09-07 11:15:00,18.73,18.74,18.71,18.72,23800.0,15.2877,15.2958,15.2714,15.2795,23800.0
2010-09-07 11:20:00,18.73,18.75,18.72,18.73,32500.0,15.2877,15.304,15.2795,15.2877,32500.0
2010-09-07 11:25:00,18.73,18.78,18.73,18.78,27900.0,15.2877,15.3285,15.2877,15.3285,27900.0
2010-09-07 11:30:00,18.78,18.78,18.75,18.76,33300.0,15.3285,15.3285,15.304,15.3122,33300.0
2010-09-07 11:35:00,18.76,18.78,18.76,18.78,49700.0,15.3122,15.3285,15.3122,15.3285,49700.0
2010-09-07 11:40:00,18.77,18.78,18.76,18.77,16300.0,15.3203,15.3285,15.3122,15.3203,16300.0
2010-09-07 11:45:00,18.77,18.78,18.77,18.77,27400.0,15.3203,15.3285,15.3203,15.3203,27400.0
2010-09-07 11:50:00,18.77,18.77,18.7,18.71,34100.0,15.3203,15.3203,15.2632,15.2714,34100.0
2010-09-07 11:55:00,18.71,18.74,18.65,18.69,304600.0,15.2714,15.2958,15.2224,15.255,304600.0
2010-09-07 12:00:00,18.69,18.69,18.63,18.63,37500.0,15.255,15.255,15.2061,15.2061,37500.0
2010-09-07 12:05:00,18.64,18.66,18.63,18.66,11100.0,15.2142,15.2305,15.2061,15.2305,11100.0
2010-09-07 12:10:00,18.67,18.67,18.61,18.62,12900.0,15.2387,15.2387,15.1897,15.1979,12900.0
2010-09-07 12:15:00,18.62,18.62,18.58,18.59,35700.0,15.1979,15.1979,15.1653,15.1734,35700.0
2010-09-07 12:20:00,18.59,18.59,18.56,18.57,29400.0,15.1734,15.1734,15.1489,15.1571,29400.0
2010-09-07 12:25:00,18.58,18.59,18.56,18.59,13500.0,15.1653,15.1734,15.1489,15.1734,13500.0
2010-09-07 12:30:00,18.59,18.6,18.53,18.57,72500.0,15.1734,15.1816,15.1244,15.1571,72500.0
2010-09-07 12:35:00,18.57,18.58,18.54,18.56,23900.0,15.1571,15.1653,15.1326,15.1489,23900.0
2010-09-07 12:40:00,18.56,18.6,18.55,18.6,30000.0,15.1489,15.1816,15.1408,15.1816,30000.0
2010-09-07 12:45:00,18.59,18.6,18.54,18.54,28200.0,15.1734,15.1816,15.1326,15.1326,28200.0
2010-09-07 12:50:00,18.54,18.54,18.51,18.53,16900.0,15.1326,15.1326,15.1081,15.1244,16900.0
2010-09-07 12:55:00,18.53,18.54,18.52,18.54,4800.0,15.1244,15.1326,15.1163,15.1326,4800.0
2010-09-07 13:00:00,18.54,18.55,18.52,18.52,20300.0,15.1326,15.1408,15.1163,15.1163,20300.0
2010-09-07 13:05:00,18.53,18.54,18.5,18.54,23800.0,15.1244,15.1326,15.1,15.1326,23800.0
2010-09-07 13:10:00,18.55,18.56,18.53,18.54,22100.0,15.1408,15.1489,15.1244,15.1326,22100.0
2010-09-07 13:15:00,18.55,18.57,18.53,18.55,31800.0,15.1408,15.1571,15.1244,15.1408,31800.0
2010-09-07 13:20:00,18.54,18.56,18.51,18.53,34700.0,15.1326,15.1489,15.1081,15.1244,34700.0
2010-09-07 13:25:00,18.53,18.55,18.5,18.53,26200.0,15.1244,15.1408,15.1,15.1244,26200.0
2010-09-07 13:30:00,18.52,18.57,18.52,18.57,9300.0,15.1163,15.1571,15.1163,15.1571,9300.0
2010-09-07 13:35:00,18.58,18.58,18.54,18.58,26000.0,15.1653,15.1653,15.1326,15.1653,26000.0
2010-09-07 13:40:00,18.58,18.61,18.58,18.59,26800.0,15.1653,15.1897,15.1653,15.1734,26800.0
2010-09-07 13:45:00,18.59,18.66,18.59,18.66,48600.0,15.1734,15.2305,15.1734,15.2305,48600.0
2010-09-07 13:50:00,18.66,18.66,18.65,18.65,6200.0,15.2305,15.2305,15.2224,15.2224,6200.0
2010-09-07 13:55:00,18.65,18.68,18.65,18.68,22000.0,15.2224,15.2469,15.2224,15.2469,22000.0
2010-09-07 14:00:00,18.68,18.68,18.64,18.64,12300.0,15.2469,15.2469,15.2142,15.2142,12300.0
2010-09-07 14:05:00,18.65,18.69,18.65,18.68,59500.0,15.2224,15.255,15.2224,15.2469,59500.0
2010-09-07 14:10:00,18.68,18.7,18.65,18.69,21200.0,15.2469,15.2632,15.2224,15.255,21200.0
2010-09-07 14:15:00,18.7,18.74,18.7,18.71,27800.0,15.2632,15.2958,15.2632,15.2714,27800.0
2010-09-07 14:20:00,18.7,18.72,18.7,18.7,11800.0,15.2632,15.2795,15.2632,15.2632,11800.0
2010-09-07 14:25:00,18.71,18.72,18.7,18.71,51600.0,15.2714,15.2795,15.2632,15.2714,51600.0
2010-09-07 14:30:00,18.71,18.72,18.69,18.71,26000.0,15.2714,15.2795,15.255,15.2714,26000.0
2010-09-07 14:35:00,18.7,18.72,18.68,18.68,18700.0,15.2632,15.2795,15.2469,15.2469,18700.0
2010-09-07 14:40:00,18.66,18.68,18.62,18.62,34800.0,15.2305,15.2469,15.1979,15.1979,34800.0
2010-09-07 14:45:00,18.62,18.63,18.61,18.61,5600.0,15.1979,15.2061,15.1897,15.1897,5600.0
2010-09-07 14:50:00,18.61,18.62,18.59,18.59,10900.0,15.1897,15.1979,15.1734,15.1734,10900.0
2010-09-07 14:55:00,18.59,18.59,18.56,18.57,30400.0,15.1734,15.1734,15.1489,15.1571,30400.0
2010-09-07 15:00:00,18.58,18.59,18.56,18.59,20700.0,15.1653,15.1734,15.1489,15.1734,20700.0
2010-09-07 15:05:00,18.59,18.6,18.56,18.56,32700.0,15.1734,15.1816,15.1489,15.1489,32700.0
2010-09-07 15:10:00,18.56,18.58,18.55,18.58,16600.0,15.1489,15.1653,15.1408,15.1653,16600.0
2010-09-07 15:15:00,18.57,18.62,18.56,18.62,63000.0,15.1571,15.1979,15.1489,15.1979,63000.0
2010-09-07 15:20:00,18.61,18.62,18.58,18.58,26400.0,15.1897,15.1979,15.1653,15.1653,26400.0
2010-09-07 15:25:00,18.58,18.58,18.51,18.53,120900.0,15.1653,15.1653,15.1081,15.1244,120900.0
2010-09-07 15:30:00,18.54,18.56,18.53,18.56,43500.0,15.1326,15.1489,15.1244,15.1489,43500.0
2010-09-07 15:35:00,18.56,18.6,18.55,18.58,52100.0,15.1489,15.1816,15.1408,15.1653,52100.0
2010-09-07 15:40:00,18.59,18.62,18.57,18.58,66000.0,15.1734,15.1979,15.1571,15.1653,66000.0
2010-09-07 15:45:00,18.58,18.63,18.57,18.63,53000.0,15.1653,15.2061,15.1571,15.2061,53000.0
2010-09-07 15:50:00,18.62,18.63,18.55,18.56,60500.0,15.1979,15.2061,15.1408,15.1489,60500.0
2010-09-07 15:55:00,18.56,18.58,18.55,18.55,77500.0,15.1489,15.1653,15.1408,15.1408,77500.0
2010-09-08 09:30:00,18.59,18.61,18.51,18.53,20400.0,15.1734,15.1897,15.1081,15.1244,20400.0
2010-09-08 09:35:00,18.53,18.56,18.47,18.51,57200.0,15.1244,15.1489,15.0755,15.1081,57200.0
2010-09-08 09:40:00,18.53,18.61,18.49,18.56,46800.0,15.1244,15.1897,15.0918,15.1489,46800.0
2010-09-08 09:45:00,18.56,18.59,18.53,18.55,115300.0,15.1489,15.1734,15.1244,15.1408,115300.0
2010-09-08 09:50:00,18.55,18.56,18.44,18.44,71400.0,15.1408,15.1489,15.051,15.051,71400.0
2010-09-08 09:55:00,18.45,18.47,18.43,18.44,34000.0,15.0591,15.0755,15.0428,15.051,34000.0
2010-09-08 10:00:00,18.44,18.53,18.44,18.53,23800.0,15.051,15.1244,15.051,15.1244,23800.0
2010-09-08 10:05:00,18.53,18.54,18.47,18.51,28400.0,15.1244,15.1326,15.0755,15.1081,28400.0
2010-09-08 10:10:00,18.52,18.63,18.51,18.63,47300.0,15.1163,15.2061,15.1081,15.2061,47300.0
2010-09-08 10:15:00,18.62,18.63,18.53,18.53,109000.0,15.1979,15.2061,15.1244,15.1244,109000.0
2010-09-08 10:20:00,18.53,18.58,18.48,18.5,29400.0,15.1244,15.1653,15.0836,15.1,29400.0
2010-09-08 10:25:00,18.49,18.55,18.49,18.52,21600.0,15.0918,15.1408,15.0918,15.1163,21600.0
2010-09-08 10:30:00,18.51,18.59,18.5,18.59,26100.0,15.1081,15.1734,15.1,15.1734,26100.0
2010-09-08 10:35:00,18.59,18.63,18.59,18.59,16100.0,15.1734,15.2061,15.1734,15.1734,16100.0
2010-09-08 10:40:00,18.6,18.63,18.58,18.61,20000.0,15.1816,15.2061,15.1653,15.1897,20000.0
2010-09-08 10:45:00,18.59,18.61,18.57,18.57,11700.0,15.1734,15.1897,15.1571,15.1571,11700.0
2010-09-08 10:50:00,18.58,18.6,18.57,18.59,15400.0,15.1653,15.1816,15.1571,15.1734,15400.0
2010-09-08 10:55:00,18.59,18.59,18.55,18.55,20500.0,15.1734,15.1734,15.1408,15.1408,20500.0
2010-09-08 11:00:00,18.55,18.61,18.55,18.6,63300.0,15.1408,15.1897,15.1408,15.1816,63300.0
2010-09-08 11:05:00,18.59,18.6,18.56,18.58,32000.0,15.1734,15.1816,15.1489,15.1653,32000.0
2010-09-08 11:10:00,18.58,18.59,18.55,18.57,13900.0,15.1653,15.1734,15.1408,15.1571,13900.0
2010-09-08 11:15:00,18.57,18.59,18.55,18.57,56100.0,15.1571,15.1734,15.1408,15.1571,56100.0
2010-09-08 11:20:00,18.57,18.57,18.52,18.52,16500.0,15.1571,15.1571,15.1163,15.1163,16500.0
2010-09-08 11:25:00,18.53,18.54,18.52,18.53,51400.0,15.1244,15.1326,15.1163,15.1244,51400.0
2010-09-08 11:30:00,18.53,18.54,18.5,18.53,127300.0,15.1244,15.1326,15.1,15.1244,127300.0
2010-09-08 11:35:00,18.53,18.53,18.47,18.47,27400.0,15.1244,15.1244,15.0755,15.0755,27400.0
2010-09-08 11:40:00,18.48,18.49,18.45,18.48,30000.0,15.0836,15.0918,15.0591,15.0836,30000.0
2010-09-08 11:45:00,18.48,18.49,18.48,18.49,36000.0,15.0836,15.0918,15.0836,15.0918,36000.0
2010-09-08 11:50:00,18.49,18.54,18.47,18.48,49800.0,15.0918,15.1326,15.0755,15.0836,49800.0
2010-09-08 11:55:00,18.48,18.5,18.44,18.45,56900.0,15.0836,15.1,15.051,15.0591,56900.0
2010-09-08 12:00:00,18.45,18.47,18.45,18.46,11300.0,15.0591,15.0755,15.0591,15.0673,11300.0
2010-09-08 12:05:00,18.46,18.47,18.44,18.46,14300.0,15.0673,15.0755,15.051,15.0673,14300.0
2010-09-08 12:10:00,18.45,18.45,18.43,18.44,15300.0,15.0591,15.0591,15.0428,15.051,15300.0
2010-09-08 12:15:00,18.44,18.45,18.42,18.45,23600.0,15.051,15.0591,15.0347,15.0591,23600.0
2010-09-08 12:20:00,18.45,18.5,18.44,18.49,56100.0,15.0591,15.1,15.051,15.0918,56100.0
2010-09-08 12:25:00,18.5,18.58,18.5,18.58,60800.0,15.1,15.1653,15.1,15.1653,60800.0
2010-09-08 12:30:00,18.58,18.58,18.55,18.57,34100.0,15.1653,15.1653,15.1408,15.1571,34100.0
2010-09-08 12:35:00,18.58,18.58,18.57,18.58,21400.0,15.1653,15.1653,15.1571,15.1653,21400.0
2010-09-08 12:40:00,18.58,18.62,18.57,18.6,50600.0,15.1653,15.1979,15.1571,15.1816,50600.0
2010-09-08 12:45:00,18.61,18.67,18.6,18.62,64100.0,15.1897,15.2387,15.1816,15.1979,64100.0
2010-09-08 12:50:00,18.63,18.68,18.63,18.68,23000.0,15.2061,15.2469,15.2061,15.2469,23000.0
2010-09-08 12:55:00,18.67,18.69,18.64,18.66,36700.0,15.2387,15.255,15.2142,15.2305,36700.0
2010-09-08 13:00:00,18.65,18.66,18.64,18.65,39500.0,15.2224,15.2305,15.2142,15.2224,39500.0
2010-09-08 13:05:00,18.65,18.67,18.64,18.66,23500.0,15.2224,15.2387,15.2142,15.2305,23500.0
2010-09-08 13:10:00,18.66,18.68,18.63,18.68,27400.0,15.2305,15.2469,15.2061,15.2469,27400.0
2010-09-08 13:15:00,18.68,18.73,18.67,18.7,107800.0,15.2469,15.2877,15.2387,15.2632,107800.0
2010-09-08 13:20:00,18.7,18.76,18.69,18.75,126100.0,15.2632,15.3122,15.255,15.304,126100.0
2010-09-08 13:25:00,18.75,18.76,18.71,18.75,21200.0,15.304,15.3122,15.2714,15.304,21200.0
2010-09-08 13:30:00,18.75,18.78,18.74,18.78,87500.0,15.304,15.3285,15.2958,15.3285,87500.0
2010-09-08 13:35:00,18.78,18.78,18.7,18.7,58300.0,15.3285,15.3285,15.2632,15.2632,58300.0
2010-09-08 13:40:00,18.7,18.73,18.68,18.71,45000.0,15.2632,15.2877,15.2469,15.2714,45000.0
2010-09-08 13:45:00,18.71,18.72,18.68,18.69,40200.0,15.2714,15.2795,15.2469,15.255,40200.0
2010-09-08 13:50:00,18.69,18.71,18.68,18.71,33400.0,15.255,15.2714,15.2469,15.2714,33400.0
2010-09-08 13:55:00,18.72,18.74,18.68,18.72,41800.0,15.2795,15.2958,15.2469,15.2795,41800.0
2010-09-08 14:00:00,18.72,18.73,18.65,18.65,58900.0,15.2795,15.2877,15.2224,15.2224,58900.0
2010-09-08 14:05:00,18.66,18.7,18.64,18.68,24600.0,15.2305,15.2632,15.2142,15.2469,24600.0
2010-09-08 14:10:00,18.68,18.74,18.68,18.72,57400.0,15.2469,15.2958,15.2469,15.2795,57400.0
2010-09-08 14:15:00,18.73,18.73,18.71,18.73,23700.0,15.2877,15.2877,15.2714,15.2877,23700.0
2010-09-08 14:20:00,18.71,18.74,18.71,18.74,15200.0,15.2714,15.2958,15.2714,15.2958,15200.0
2010-09-08 14:25:00,18.73,18.74,18.72,18.74,3000.0,15.2877,15.2958,15.2795,15.2958,3000.0
2010-09-08 14:30:00,18.74,18.77,18.74,18.74,38600.0,15.2958,15.3203,15.2958,15.2958,38600.0
2010-09-08 14:35:00,18.75,18.75,18.74,18.75,12100.0,15.304,15.304,15.2958,15.304,12100.0
2010-09-08 14:40:00,18.75,18.79,18.75,18.76,13800.0,15.304,15.3367,15.304,15.3122,13800.0
2010-09-08 14:45:00,18.77,18.78,18.77,18.77,14800.0,15.3203,15.3285,15.3203,15.3203,14800.0
2010-09-08 14:50:00,18.77,18.78,18.76,18.77,31600.0,15.3203,15.3285,15.3122,15.3203,31600.0
2010-09-08 14:55:00,18.77,18.78,18.76,18.76,15200.0,15.3203,15.3285,15.3122,15.3122,15200.0
2010-09-08 15:00:00,18.77,18.79,18.77,18.78,30200.0,15.3203,15.3367,15.3203,15.3285,30200.0
2010-09-08 15:05:00,18.78,18.79,18.77,18.77,6800.0,15.3285,15.3367,15.3203,15.3203,6800.0
2010-09-08 15:10:00,18.77,18.77,18.72,18.72,23900.0,15.3203,15.3203,15.2795,15.2795,23900.0
2010-09-08 15:15:00,18.72,18.75,18.72,18.75,26500.0,15.2795,15.304,15.2795,15.304,26500.0
2010-09-08 15:20:00,18.75,18.77,18.7,18.7,49200.0,15.304,15.3203,15.2632,15.2632,49200.0
2010-09-08 15:25:00,18.7,18.75,18.7,18.7,20800.0,15.2632,15.304,15.2632,15.2632,20800.0
2010-09-08 15:30:00,18.7,18.74,18.69,18.73,31700.0,15.2632,15.2958,15.255,15.2877,31700.0
2010-09-08 15:35:00,18.73,18.78,18.73,18.76,52100.0,15.2877,15.3285,15.2877,15.3122,52100.0
2010-09-08 15:40:00,18.77,18.78,18.71,18.71,45600.0,15.3203,15.3285,15.2714,15.2714,45600.0
2010-09-08 15:45:00,18.71,18.73,18.69,18.7,45800.0,15.2714,15.2877,15.255,15.2632,45800.0
2010-09-08 15:50:00,18.71,18.74,18.7,18.73,38000.0,15.2714,15.2958,15.2632,15.2877,38000.0
2010-09-08 15:55:00,18.73,18.76,18.73,18.76,61900.0,15.2877,15.3122,15.2877,15.3122,61900.0
2010-09-09 09:30:00,18.92,19.0,18.92,18.97,103800.0,15.4428,15.5081,15.4428,15.4836,103800.0
2010-09-09 09:35:00,18.96,18.97,18.92,18.95,79400.0,15.4754,15.4836,15.4428,15.4673,79400.0
2010-09-09 09:40:00,18.94,18.94,18.85,18.86,44800.0,15.4591,15.4591,15.3856,15.3938,44800.0
2010-09-09 09:45:00,18.87,18.87,18.8,18.8,26500.0,15.402,15.402,15.3448,15.3448,26500.0
2010-09-09 09:50:00,18.8,18.86,18.8,18.85,28500.0,15.3448,15.3938,15.3448,15.3856,28500.0
2010-09-09 09:55:00,18.85,18.85,18.8,18.81,12800.0,15.3856,15.3856,15.3448,15.353,12800.0
2010-09-09 10:00:00,18.81,18.81,18.75,18.78,32100.0,15.353,15.353,15.304,15.3285,32100.0
2010-09-09 10:05:00,18.78,18.81,18.74,18.77,13400.0,15.3285,15.353,15.2958,15.3203,13400.0
2010-09-09 10:10:00,18.76,18.8,18.73,18.73,26300.0,15.3122,15.3448,15.2877,15.2877,26300.0
2010-09-09 10:15:00,18.73,18.74,18.61,18.63,101300.0,15.2877,15.2958,15.1897,15.2061,101300.0
2010-09-09 10:20:00,18.64,18.66,18.62,18.65,21300.0,15.2142,15.2305,15.1979,15.2224,21300.0
2010-09-09 10:25:00,18.64,18.67,18.64,18.67,10000.0,15.2142,15.2387,15.2142,15.2387,10000.0
2010-09-09 10:30:00,18.67,18.67,18.61,18.61,22100.0,15.2387,15.2387,15.1897,15.1897,22100.0
2010-09-09 10:35:00,18.6,18.62,18.58,18.62,17700.0,15.1816,15.1979,15.1653,15.1979,17700.0
2010-09-09 10:40:00,18.62,18.62,18.59,18.61,11900.0,15.1979,15.1979,15.1734,15.1897,11900.0
2010-09-09 10:45:00,18.61,18.66,18.61,18.66,32100.0,15.1897,15.2305,15.1897,15.2305,32100.0
2010-09-09 10:50:00,18.66,18.66,18.62,18.63,69000.0,15.2305,15.2305,15.1979,15.2061,69000.0
2010-09-09 10:55:00,18.63,18.66,18.63,18.65,55400.0,15.2061,15.2305,15.2061,15.2224,55400.0
2010-09-09 11:00:00,18.65,18.71,18.65,18.7,18300.0,15.2224,15.2714,15.2224,15.2632,18300.0
2010-09-09 11:05:00,18.71,18.73,18.67,18.67,36200.0,15.2714,15.2877,15.2387,15.2387,36200.0
2010-09-09 11:10:00,18.67,18.71,18.66,18.7,21900.0,15.2387,15.2714,15.2305,15.2632,21900.0
2010-09-09 11:15:00,18.71,18.71,18.68,18.68,15100.0,15.2714,15.2714,15.2469,15.2469,15100.0
2010-09-09 11:20:00,18.68,18.72,18.68,18.71,16100.0,15.2469,15.2795,15.2469,15.2714,16100.0
2010-09-09 11:25:00,18.72,18.75,18.72,18.72,20500.0,15.2795,15.304,15.2795,15.2795,20500.0
2010-09-09 11:30:00,18.73,18.77,18.71,18.77,60000.0,15.2877,15.3203,15.2714,15.3203,60000.0
2010-09-09 11:35:00,18.77,18.79,18.75,18.79,49500.0,15.3203,15.3367,15.304,15.3367,49500.0
2010-09-09 11:40:00,18.79,18.84,18.79,18.84,54200.0,15.3367,15.3775,15.3367,15.3775,54200.0
2010-09-09 11:45:00,18.84,18.9,18.84,18.88,74900.0,15.3775,15.4264,15.3775,15.4101,74900.0
2010-09-09 11:50:00,18.89,18.89,18.88,18.89,23500.0,15.4183,15.4183,15.4101,15.4183,23500.0
2010-09-09 11:55:00,18.89,18.9,18.89,18.89,19900.0,15.4183,15.4264,15.4183,15.4183,19900.0
2010-09-09 12:00:00,18.9,18.93,18.89,18.92,60000.0,15.4264,15.4509,15.4183,15.4428,60000.0
2010-09-09 12:05:00,18.93,18.97,18.9,18.95,85300.0,15.4509,15.4836,15.4264,15.4673,85300.0
2010-09-09 12:10:00,18.94,18.98,18.93,18.97,52700.0,15.4591,15.4917,15.4509,15.4836,52700.0
2010-09-09 12:15:00,18.98,18.98,18.96,18.96,90000.0,15.4917,15.4917,15.4754,15.4754,90000.0
2010-09-09 12:20:00,18.96,18.98,18.96,18.97,24900.0,15.4754,15.4917,15.4754,15.4836,24900.0
2010-09-09 12:25:00,18.97,18.98,18.96,18.97,20300.0,15.4836,15.4917,15.4754,15.4836,20300.0
2010-09-09 12:30:00,18.96,18.98,18.95,18.95,19800.0,15.4754,15.4917,15.4673,15.4673,19800.0
2010-09-09 12:35:00,18.95,18.98,18.92,18.98,23600.0,15.4673,15.4917,15.4428,15.4917,23600.0
2010-09-09 12:40:00,18.97,18.98,18.97,18.98,11500.0,15.4836,15.4917,15.4836,15.4917,11500.0
2010-09-09 12:45:00,18.97,18.98,18.93,18.95,54900.0,15.4836,15.4917,15.4509,15.4673,54900.0
2010-09-09 12:50:00,18.96,18.97,18.92,18.96,18800.0,15.4754,15.4836,15.4428,15.4754,18800.0
2010-09-09 12:55:00,18.96,18.96,18.92,18.92,34700.0,15.4754,15.4754,15.4428,15.4428,34700.0
2010-09-09 13:00:00,18.91,18.96,18.9,18.95,35200.0,15.4346,15.4754,15.4264,15.4673,35200.0
2010-09-09 13:05:00,18.95,18.95,18.87,18.87,47800.0,15.4673,15.4673,15.402,15.402,47800.0
2010-09-09 13:10:00,18.87,18.88,18.84,18.85,65200.0,15.402,15.4101,15.3775,15.3856,65200.0
2010-09-09 13:15:00,18.85,18.89,18.85,18.89,31400.0,15.3856,15.4183,15.3856,15.4183,31400.0
2010-09-09 13:20:00,18.88,18.89,18.88,18.88,6700.0,15.4101,15.4183,15.4101,15.4101,6700.0
2010-09-09 13:25:00,18.88,18.89,18.83,18.83,25400.0,15.4101,15.4183,15.3693,15.3693,25400.0
2010-09-09 13:30:00,18.83,18.87,18.82,18.86,53000.0,15.3693,15.402,15.3611,15.3938,53000.0
2010-09-09 13:35:00,18.86,18.9,18.86,18.88,50500.0,15.3938,15.4264,15.3938,15.4101,50500.0
2010-09-09 13:40:00,18.87,18.88,18.86,18.86,12000.0,15.402,15.4101,15.3938,15.3938,12000.0
2010-09-09 13:45:00,18.86,18.87,18.84,18.85,61200.0,15.3938,15.402,15.3775,15.3856,61200.0
2010-09-09 13:50:00,18.85,18.86,18.82,18.84,25700.0,15.3856,15.3938,15.3611,15.3775,25700.0
2010-09-09 13:55:00,18.84,18.84,18.77,18.79,26300.0,15.3775,15.3775,15.3203,15.3367,26300.0
2010-09-09 14:00:00,18.79,18.82,18.78,18.81,29100.0,15.3367,15.3611,15.3285,15.353,29100.0
2010-09-09 14:05:00,18.81,18.81,18.77,18.79,11200.0,15.353,15.353,15.3203,15.3367,11200.0
2010-09-09 14:10:00,18.78,18.79,18.75,18.78,17700.0,15.3285,15.3367,15.304,15.3285,17700.0
2010-09-09 14:15:00,18.78,18.78,18.75,18.78,35600.0,15.3285,15.3285,15.304,15.3285,35600.0
2010-09-09 14:20:00,18.77,18.79,18.76,18.78,17800.0,15.3203,15.3367,15.3122,15.3285,17800.0
2010-09-09 14:25:00,18.77,18.79,18.75,18.76,17200.0,15.3203,15.3367,15.304,15.3122,17200.0
2010-09-09 14:30:00,18.76,18.79,18.75,18.79,24000.0,15.3122,15.3367,15.304,15.3367,24000.0
2010-09-09 14:35:00,18.79,18.8,18.78,18.78,16700.0,15.3367,15.3448,15.3285,15.3285,16700.0
2010-09-09 14:40:00,18.78,18.78,18.75,18.77,7700.0,15.3285,15.3285,15.304,15.3203,7700.0
2010-09-09 14:45:00,18.77,18.79,18.76,18.78,10100.0,15.3203,15.3367,15.3122,15.3285,10100.0
2010-09-09 14:50:00,18.78,18.8,18.78,18.8,5800.0,15.3285,15.3448,15.3285,15.3448,5800.0
2010-09-09 14:55:00,18.8,18.8,18.79,18.8,19000.0,15.3448,15.3448,15.3367,15.3448,19000.0
2010-09-09 15:00:00,18.8,18.84,18.8,18.81,83900.0,15.3448,15.3775,15.3448,15.353,83900.0
2010-09-09 15:05:00,18.81,18.83,18.77,18.78,30100.0,15.353,15.3693,15.3203,15.3285,30100.0
2010-09-09 15:10:00,18.78,18.8,18.77,18.8,54600.0,15.3285,15.3448,15.3203,15.3448,54600.0
2010-09-09 15:15:00,18.8,18.83,18.8,18.81,9500.0,15.3448,15.3693,15.3448,15.353,9500.0
2010-09-09 15:20:00,18.81,18.82,18.8,18.82,15700.0,15.353,15.3611,15.3448,15.3611,15700.0
2010-09-09 15:25:00,18.82,18.82,18.79,18.81,12600.0,15.3611,15.3611,15.3367,15.353,12600.0
2010-09-09 15:30:00,18.8,18.81,18.8,18.8,12400.0,15.3448,15.353,15.3448,15.3448,12400.0
2010-09-09 15:35:00,18.8,18.84,18.8,18.84,21300.0,15.3448,15.3775,15.3448,15.3775,21300.0
2010-09-09 15:40:00,18.84,18.85,18.8,18.8,27500.0,15.3775,15.3856,15.3448,15.3448,27500.0
2010-09-09 15:45:00,18.8,18.82,18.79,18.81,34100.0,15.3448,15.3611,15.3367,15.353,34100.0
2010-09-09 15:50:00,18.81,18.82,18.76,18.76,70000.0,15.353,15.3611,15.3122,15.3122,70000.0
2010-09-09 15:55:00,18.77,18.8,18.76,18.8,81300.0,15.3203,15.3448,15.3122,15.3448,81300.0
2010-09-10 09:30:00,18.8,18.83,18.63,18.73,85500.0,15.3448,15.3693,15.2061,15.2877,85500.0
2010-09-10 09:35:00,18.73,18.75,18.58,18.62,65300.0,15.2877,15.304,15.1653,15.1979,65300.0
2010-09-10 09:40:00,18.6,18.62,18.53,18.61,71600.0,15.1816,15.1979,15.1244,15.1897,71600.0
2010-09-10 09:45:00,18.6,18.68,18.59,18.68,63200.0,15.1816,15.2469,15.1734,15.2469,63200.0
2010-09-10 09:50:00,18.68,18.82,18.68,18.69,102400.0,15.2469,15.3611,15.2469,15.255,102400.0
2010-09-10 09:55:00,18.7,18.77,18.67,18.68,27500.0,15.2632,15.3203,15.2387,15.2469,27500.0
2010-09-10 10:00:00,18.66,18.67,18.61,18.64,17000.0,15.2305,15.2387,15.1897,15.2142,17000.0
2010-09-10 10:05:00,18.62,18.63,18.55,18.61,31700.0,15.1979,15.2061,15.1408,15.1897,31700.0
2010-09-10 10:10:00,18.61,18.68,18.59,18.64,26200.0,15.1897,15.2469,15.1734,15.2142,26200.0
2010-09-10 10:15:00,18.64,18.64,18.56,18.59,24400.0,15.2142,15.2142,15.1489,15.1734,24400.0
2010-09-10 10:20:00,18.59,18.65,18.59,18.63,17700.0,15.1734,15.2224,15.1734,15.2061,17700.0
2010-09-10 10:25:00,18.64,18.64,18.59,18.63,11900.0,15.2142,15.2142,15.1734,15.2061,11900.0
2010-09-10 10:30:00,18.64,18.65,18.6,18.61,24900.0,15.2142,15.2224,15.1816,15.1897,24900.0
2010-09-10 10:35:00,18.6,18.62,18.58,18.6,25000.0,15.1816,15.1979,15.1653,15.1816,25000.0
2010-09-10 10:40:00,18.6,18.6,18.56,18.56,18100.0,15.1816,15.1816,15.1489,15.1489,18100.0
2010-09-10 10:45:00,18.56,18.56,18.5,18.52,30400.0,15.1489,15.1489,15.1,15.1163,30400.0
2010-09-10 10:50:00,18.52,18.55,18.5,18.52,26900.0,15.1163,15.1408,15.1,15.1163,26900.0
2010-09-10 10:55:00,18.52,18.55,18.52,18.54,18600.0,15.1163,15.1408,15.1163,15.1326,18600.0
2010-09-10 11:00:00,18.54,18.55,18.52,18.53,10900.0,15.1326,15.1408,15.1163,15.1244,10900.0
2010-09-10 11:05:00,18.52,18.52,18.42,18.44,42200.0,15.1163,15.1163,15.0347,15.051,42200.0
2010-09-10 11:10:00,18.44,18.45,18.43,18.44,9300.0,15.051,15.0591,15.0428,15.051,9300.0
2010-09-10 11:15:00,18.44,18.44,18.31,18.36,126800.0,15.051,15.051,14.9449,14.9857,126800.0
2010-09-10 11:20:00,18.36,18.38,18.35,18.38,15200.0,14.9857,15.002,14.9775,15.002,15200.0
2010-09-10 11:25:00,18.38,18.4,18.37,18.4,8700.0,15.002,15.0183,14.9938,15.0183,8700.0
2010-09-10 11:30:00,18.39,18.39,18.28,18.28,104100.0,15.0102,15.0102,14.9204,14.9204,104100.0
2010-09-10 11:35:00,18.28,18.3,18.25,18.25,71600.0,14.9204,14.9367,14.8959,14.8959,71600.0
2010-09-10 11:40:00,18.25,18.25,18.21,18.22,25200.0,14.8959,14.8959,14.8633,14.8714,25200.0
2010-09-10 11:45:00,18.21,18.24,18.2,18.22,32800.0,14.8633,14.8877,14.8551,14.8714,32800.0
2010-09-10 11:50:00,18.22,18.23,18.19,18.22,43100.0,14.8714,14.8796,14.8469,14.8714,43100.0
2010-09-10 11:55:00,18.22,18.22,18.17,18.18,41500.0,14.8714,14.8714,14.8306,14.8388,41500.0
2010-09-10 12:00:00,18.19,18.19,18.16,18.17,38500.0,14.8469,14.8469,14.8224,14.8306,38500.0
2010-09-10 12:05:00,18.17,18.19,18.12,18.12,48100.0,14.8306,14.8469,14.7898,14.7898,48100.0
2010-09-10 12:10:00,18.12,18.18,18.12,18.17,30400.0,14.7898,14.8388,14.7898,14.8306,30400.0
2010-09-10 12:15:00,18.16,18.16,18.11,18.11,44500.0,14.8224,14.8224,14.7816,14.7816,44500.0
2010-09-10 12:20:00,18.11,18.14,18.11,18.14,40000.0,14.7816,14.8061,14.7816,14.8061,40000.0
2010-09-10 12:25:00,18.14,18.14,18.12,18.12,32300.0,14.8061,14.8061,14.7898,14.7898,32300.0
2010-09-10 12:30:00,18.12,18.12,18.08,18.09,32600.0,14.7898,14.7898,14.7571,14.7653,32600.0
2010-09-10 12:35:00,18.1,18.16,18.09,18.15,16300.0,14.7735,14.8224,14.7653,14.8143,16300.0
2010-09-10 12:40:00,18.15,18.19,18.14,18.19,15000.0,14.8143,14.8469,14.8061,14.8469,15000.0
2010-09-10 12:45:00,18.19,18.27,18.19,18.27,37100.0,14.8469,14.9122,14.8469,14.9122,37100.0
2010-09-10 12:50:00,18.27,18.3,18.26,18.3,33000.0,14.9122,14.9367,14.9041,14.9367,33000.0
2010-09-10 12:55:00,18.3,18.3,18.22,18.24,77000.0,14.9367,14.9367,14.8714,14.8877,77000.0
2010-09-10 13:00:00,18.23,18.27,18.2,18.21,32400.0,14.8796,14.9122,14.8551,14.8633,32400.0
2010-09-10 13:05:00,18.21,18.22,18.19,18.21,31800.0,14.8633,14.8714,14.8469,14.8633,31800.0
2010-09-10 13:10:00,18.2,18.2,18.18,18.18,39000.0,14.8551,14.8551,14.8388,14.8388,39000.0
2010-09-10 13:15:00,18.18,18.28,18.18,18.26,61400.0,14.8388,14.9204,14.8388,14.9041,61400.0
2010-09-10 13:20:00,18.27,18.28,18.25,18.27,55700.0,14.9122,14.9204,14.8959,14.9122,55700.0
2010-09-10 13:25:00,18.26,18.28,18.26,18.27,25200.0,14.9041,14.9204,14.9041,14.9122,25200.0
2010-09-10 13:30:00,18.27,18.31,18.26,18.3,42600.0,14.9122,14.9449,14.9041,14.9367,42600.0
2010-09-10 13:35:00,18.3,18.3,18.27,18.27,83300.0,14.9367,14.9367,14.9122,14.9122,83300.0
2010-09-10 13:40:00,18.27,18.3,18.24,18.25,75900.0,14.9122,14.9367,14.8877,14.8959,75900.0
2010-09-10 13:45:00,18.25,18.27,18.21,18.27,27300.0,14.8959,14.9122,14.8633,14.9122,27300.0
2010-09-10 13:50:00,18.27,18.31,18.26,18.28,103000.0,14.9122,14.9449,14.9041,14.9204,103000.0
2010-09-10 13:55:00,18.28,18.31,18.28,18.28,22700.0,14.9204,14.9449,14.9204,14.9204,22700.0
2010-09-10 14:00:00,18.28,18.3,18.27,18.3,37000.0,14.9204,14.9367,14.9122,14.9367,37000.0
2010-09-10 14:05:00,18.3,18.33,18.3,18.33,109800.0,14.9367,14.9612,14.9367,14.9612,109800.0
2010-09-10 14:10:00,18.33,18.39,18.33,18.37,77000.0,14.9612,15.0102,14.9612,14.9938,77000.0
2010-09-10 14:15:00,18.37,18.37,18.34,18.34,37100.0,14.9938,14.9938,14.9694,14.9694,37100.0
2010-09-10 14:20:00,18.35,18.38,18.34,18.34,26500.0,14.9775,15.002,14.9694,14.9694,26500.0
2010-09-10 14:25:00,18.34,18.41,18.34,18.4,32900.0,14.9694,15.0265,14.9694,15.0183,32900.0
2010-09-10 14:30:00,18.4,18.44,18.4,18.41,103300.0,15.0183,15.051,15.0183,15.0265,103300.0
2010-09-10 14:35:00,18.41,18.45,18.4,18.43,36000.0,15.0265,15.0591,15.0183,15.0428,36000.0
2010-09-10 14:40:00,18.44,18.44,18.38,18.42,28400.0,15.051,15.051,15.002,15.0347,28400.0
2010-09-10 14:45:00,18.42,18.42,18.37,18.37,9600.0,15.0347,15.0347,14.9938,14.9938,9600.0
2010-09-10 14:50:00,18.37,18.39,18.36,18.39,16200.0,14.9938,15.0102,14.9857,15.0102,16200.0
2010-09-10 14:55:00,18.38,18.4,18.38,18.4,7900.0,15.002,15.0183,15.002,15.0183,7900.0
2010-09-10 15:00:00,18.39,18.39,18.35,18.36,25300.0,15.0102,15.0102,14.9775,14.9857,25300.0
2010-09-10 15:05:00,18.35,18.36,18.32,18.33,36600.0,14.9775,14.9857,14.953,14.9612,36600.0
2010-09-10 15:10:00,18.33,18.35,18.31,18.34,39400.0,14.9612,14.9775,14.9449,14.9694,39400.0
2010-09-10 15:15:00,18.35,18.41,18.35,18.39,44100.0,14.9775,15.0265,14.9775,15.0102,44100.0
2010-09-10 15:20:00,18.39,18.41,18.38,18.41,12900.0,15.0102,15.0265,15.002,15.0265,12900.0
2010-09-10 15:25:00,18.41,18.46,18.41,18.45,40300.0,15.0265,15.0673,15.0265,15.0591,40300.0
2010-09-10 15:30:00,18.45,18.46,18.44,18.45,9100.0,15.0591,15.0673,15.051,15.0591,9100.0
2010-09-10 15:35:00,18.46,18.46,18.38,18.39,82100.0,15.0673,15.0673,15.002,15.0102,82100.0
2010-09-10 15:40:00,18.39,18.39,18.36,18.37,48300.0,15.0102,15.0102,14.9857,14.9938,48300.0
2010-09-10 15:45:00,18.38,18.4,18.35,18.37,105700.0,15.002,15.0183,14.9775,14.9938,105700.0
2010-09-10 15:50:00,18.37,18.37,18.32,18.35,150500.0,14.9938,14.9938,14.953,14.9775,150500.0
2010-09-10 15:55:00,18.36,18.37,18.32,18.34,192100.0,14.9857,14.9938,14.953,14.9694,192100.0
2010-09-13 09:30:00,18.52,18.71,18.52,18.67,53000.0,15.1163,15.2714,15.1163,15.2387,53000.0
2010-09-13 09:35:00,18.68,18.8,18.68,18.78,76900.0,15.2469,15.3448,15.2469,15.3285,76900.0
2010-09-13 09:40:00,18.8,18.8,18.74,18.75,64700.0,15.3448,15.3448,15.2958,15.304,64700.0
2010-09-13 09:45:00,18.76,18.78,18.72,18.72,26300.0,15.3122,15.3285,15.2795,15.2795,26300.0
2010-09-13 09:50:00,18.73,18.73,18.69,18.71,37400.0,15.2877,15.2877,15.255,15.2714,37400.0
2010-09-13 09:55:00,18.71,18.72,18.66,18.66,33600.0,15.2714,15.2795,15.2305,15.2305,33600.0
2010-09-13 10:00:00,18.67,18.7,18.65,18.69,49500.0,15.2387,15.2632,15.2224,15.255,49500.0
2010-09-13 10:05:00,18.69,18.73,18.69,18.7,43300.0,15.255,15.2877,15.255,15.2632,43300.0
2010-09-13 10:10:00,18.7,18.72,18.69,18.72,10300.0,15.2632,15.2795,15.255,15.2795,10300.0
2010-09-13 10:15:00,18.71,18.72,18.66,18.69,48000.0,15.2714,15.2795,15.2305,15.255,48000.0
2010-09-13 10:20:00,18.69,18.75,18.69,18.75,51900.0,15.255,15.304,15.255,15.304,51900.0
2010-09-13 10:25:00,18.74,18.76,18.71,18.75,53400.0,15.2958,15.3122,15.2714,15.304,53400.0
2010-09-13 10:30:00,18.76,18.78,18.76,18.77,28500.0,15.3122,15.3285,15.3122,15.3203,28500.0
2010-09-13 10:35:00,18.77,18.77,18.76,18.77,34200.0,15.3203,15.3203,15.3122,15.3203,34200.0
2010-09-13 10:40:00,18.77,18.8,18.77,18.8,57400.0,15.3203,15.3448,15.3203,15.3448,57400.0
2010-09-13 10:45:00,18.8,18.83,18.79,18.82,57200.0,15.3448,15.3693,15.3367,15.3611,57200.0
2010-09-13 10:50:00,18.82,18.83,18.79,18.8,32200.0,15.3611,15.3693,15.3367,15.3448,32200.0
2010-09-13 10:55:00,18.79,18.8,18.74,18.75,23400.0,15.3367,15.3448,15.2958,15.304,23400.0
2010-09-13 11:00:00,18.75,18.77,18.74,18.77,12200.0,15.304,15.3203,15.2958,15.3203,12200.0
2010-09-13 11:05:00,18.77,18.81,18.77,18.8,49400.0,15.3203,15.353,15.3203,15.3448,49400.0
2010-09-13 11:10:00,18.81,18.81,18.8,18.8,16500.0,15.353,15.353,15.3448,15.3448,16500.0
2010-09-13 11:15:00,18.81,18.81,18.8,18.81,13200.0,15.353,15.353,15.3448,15.353,13200.0
2010-09-13 11:20:00,18.8,18.82,18.8,18.81,14300.0,15.3448,15.3611,15.3448,15.353,14300.0
2010-09-13 11:25:00,18.81,18.81,18.8,18.8,18400.0,15.353,15.353,15.3448,15.3448,18400.0
2010-09-13 11:30:00,18.81,18.81,18.76,18.77,39700.0,15.353,15.353,15.3122,15.3203,39700.0
2010-09-13 11:35:00,18.77,18.77,18.72,18.75,89400.0,15.3203,15.3203,15.2795,15.304,89400.0
2010-09-13 11:40:00,18.75,18.75,18.66,18.68,65200.0,15.304,15.304,15.2305,15.2469,65200.0
2010-09-13 11:45:00,18.67,18.7,18.63,18.66,129200.0,15.2387,15.2632,15.2061,15.2305,129200.0
2010-09-13 11:50:00,18.66,18.67,18.66,18.67,15900.0,15.2305,15.2387,15.2305,15.2387,15900.0
2010-09-13 11:55:00,18.68,18.73,18.68,18.72,20600.0,15.2469,15.2877,15.2469,15.2795,20600.0
2010-09-13 12:00:00,18.73,18.73,18.72,18.72,31800.0,15.2877,15.2877,15.2795,15.2795,31800.0
2010-09-13 12:05:00,18.72,18.72,18.7,18.7,14000.0,15.2795,15.2795,15.2632,15.2632,14000.0
2010-09-13 12:10:00,18.7,18.72,18.69,18.69,39700.0,15.2632,15.2795,15.255,15.255,39700.0
2010-09-13 12:15:00,18.69,18.69,18.64,18.64,41000.0,15.255,15.255,15.2142,15.2142,41000.0
2010-09-13 12:20:00,18.65,18.65,18.5,18.55,145400.0,15.2224,15.2224,15.1,15.1408,145400.0
2010-09-13 12:25:00,18.55,18.58,18.55,18.58,25200.0,15.1408,15.1653,15.1408,15.1653,25200.0
2010-09-13 12:30:00,18.58,18.62,18.58,18.61,44300.0,15.1653,15.1979,15.1653,15.1897,44300.0
2010-09-13 12:35:00,18.61,18.66,18.61,18.63,21400.0,15.1897,15.2305,15.1897,15.2061,21400.0
2010-09-13 12:40:00,18.63,18.66,18.62,18.66,24000.0,15.2061,15.2305,15.1979,15.2305,24000.0
2010-09-13 12:45:00,18.66,18.69,18.65,18.69,28600.0,15.2305,15.255,15.2224,15.255,28600.0
2010-09-13 12:50:00,18.68,18.68,18.65,18.65,33200.0,15.2469,15.2469,15.2224,15.2224,33200.0
2010-09-13 12:55:00,18.65,18.68,18.64,18.68,14900.0,15.2224,15.2469,15.2142,15.2469,14900.0
2010-09-13 13:00:00,18.68,18.73,18.67,18.7,52400.0,15.2469,15.2877,15.2387,15.2632,52400.0
2010-09-13 13:05:00,18.7,18.71,18.69,18.69,6100.0,15.2632,15.2714,15.255,15.255,6100.0
2010-09-13 13:10:00,18.69,18.71,18.69,18.71,26700.0,15.255,15.2714,15.255,15.2714,26700.0
2010-09-13 13:15:00,18.7,18.71,18.67,18.68,30000.0,15.2632,15.2714,15.2387,15.2469,30000.0
2010-09-13 13:20:00,18.68,18.74,18.68,18.73,18000.0,15.2469,15.2958,15.2469,15.2877,18000.0
2010-09-13 13:25:00,18.74,18.74,18.71,18.72,22600.0,15.2958,15.2958,15.2714,15.2795,22600.0
2010-09-13 13:30:00,18.72,18.72,18.69,18.7,37600.0,15.2795,15.2795,15.255,15.2632,37600.0
2010-09-13 13:35:00,18.69,18.73,18.69,18.73,9500.0,15.255,15.2877,15.255,15.2877,9500.0
2010-09-13 13:40:00,18.72,18.73,18.71,18.71,5500.0,15.2795,15.2877,15.2714,15.2714,5500.0
2010-09-13 13:45:00,18.71,18.73,18.71,18.73,10000.0,15.2714,15.2877,15.2714,15.2877,10000.0
2010-09-13 13:50:00,18.73,18.74,18.72,18.73,39400.0,15.2877,15.2958,15.2795,15.2877,39400.0
2010-09-13 13:55:00,18.74,18.74,18.71,18.71,8800.0,15.2958,15.2958,15.2714,15.2714,8800.0
2010-09-13 14:00:00,18.71,18.74,18.7,18.73,32200.0,15.2714,15.2958,15.2632,15.2877,32200.0
2010-09-13 14:05:00,18.74,18.74,18.71,18.72,26600.0,15.2958,15.2958,15.2714,15.2795,26600.0
2010-09-13 14:10:00,18.71,18.72,18.7,18.72,4600.0,15.2714,15.2795,15.2632,15.2795,4600.0
2010-09-13 14:15:00,18.72,18.74,18.71,18.73,14000.0,15.2795,15.2958,15.2714,15.2877,14000.0
2010-09-13 14:20:00,18.73,18.75,18.72,18.73,23100.0,15.2877,15.304,15.2795,15.2877,23100.0
2010-09-13 14:25:00,18.73,18.75,18.73,18.75,34900.0,15.2877,15.304,15.2877,15.304,34900.0
2010-09-13 14:30:00,18.75,18.77,18.74,18.76,84800.0,15.304,15.3203,15.2958,15.3122,84800.0
2010-09-13 14:35:00,18.76,18.77,18.75,18.76,21800.0,15.3122,15.3203,15.304,15.3122,21800.0
2010-09-13 14:40:00,18.77,18.77,18.76,18.76,5000.0,15.3203,15.3203,15.3122,15.3122,5000.0
2010-09-13 14:45:00,18.77,18.78,18.76,18.76,20900.0,15.3203,15.3285,15.3122,15.3122,20900.0
2010-09-13 14:50:00,18.76,18.8,18.76,18.79,26500.0,15.3122,15.3448,15.3122,15.3367,26500.0
2010-09-13 14:55:00,18.8,18.81,18.8,18.81,27000.0,15.3448,15.353,15.3448,15.353,27000.0
2010-09-13 15:00:00,18.81,18.81,18.79,18.8,58100.0,15.353,15.353,15.3367,15.3448,58100.0
2010-09-13 15:05:00,18.8,18.8,18.77,18.78,41400.0,15.3448,15.3448,15.3203,15.3285,41400.0
2010-09-13 15:10:00,18.78,18.78,18.77,18.77,62000.0,15.3285,15.3285,15.3203,15.3203,62000.0
2010-09-13 15:15:00,18.78,18.81,18.77,18.81,27400.0,15.3285,15.353,15.3203,15.353,27400.0
2010-09-13 15:20:00,18.81,18.83,18.81,18.82,32000.0,15.353,15.3693,15.353,15.3611,32000.0
2010-09-13 15:25:00,18.82,18.82,18.8,18.81,47500.0,15.3611,15.3611,15.3448,15.353,47500.0
2010-09-13 15:30:00,18.81,18.81,18.8,18.81,23100.0,15.353,15.353,15.3448,15.353,23100.0
2010-09-13 15:35:00,18.81,18.83,18.8,18.83,48200.0,15.353,15.3693,15.3448,15.3693,48200.0
2010-09-13 15:40:00,18.83,18.86,18.82,18.83,167600.0,15.3693,15.3938,15.3611,15.3693,167600.0
2010-09-13 15:45:00,18.83,18.86,18.81,18.82,96300.0,15.3693,15.3938,15.353,15.3611,96300.0
2010-09-13 15:50:00,18.82,18.84,18.81,18.83,68700.0,15.3611,15.3775,15.353,15.3693,68700.0
2010-09-13 15:55:00,18.83,18.84,18.79,18.8,150500.0,15.3693,15.3775,15.3367,15.3448,150500.0
2010-09-14 09:30:00,18.79,18.79,18.5,18.52,130100.0,15.3367,15.3367,15.1,15.1163,130100.0
2010-09-14 09:35:00,18.53,18.55,18.38,18.52,107300.0,15.1244,15.1408,15.002,15.1163,107300.0
2010-09-14 09:40:00,18.52,18.56,18.5,18.51,51700.0,15.1163,15.1489,15.1,15.1081,51700.0
2010-09-14 09:45:00,18.51,18.6,18.5,18.6,63800.0,15.1081,15.1816,15.1,15.1816,63800.0
2010-09-14 09:50:00,18.59,18.69,18.59,18.67,48700.0,15.1734,15.255,15.1734,15.2387,48700.0
2010-09-14 09:55:00,18.67,18.74,18.66,18.73,24800.0,15.2387,15.2958,15.2305,15.2877,24800.0
2010-09-14 10:00:00,18.74,18.78,18.7,18.78,49600.0,15.2958,15.3285,15.2632,15.3285,49600.0
2010-09-14 10:05:00,18.77,18.81,18.77,18.8,43200.0,15.3203,15.353,15.3203,15.3448,43200.0
2010-09-14 10:10:00,18.8,18.81,18.77,18.78,20400.0,15.3448,15.353,15.3203,15.3285,20400.0
2010-09-14 10:15:00,18.77,18.83,18.77,18.83,38900.0,15.3203,15.3693,15.3203,15.3693,38900.0
2010-09-14 10:20:00,18.83,18.94,18.83,18.93,71200.0,15.3693,15.4591,15.3693,15.4509,71200.0
2010-09-14 10:25:00,18.93,19.0,18.92,18.98,119200.0,15.4509,15.5081,15.4428,15.4917,119200.0
2010-09-14 10:30:00,18.98,19.02,18.96,18.98,103600.0,15.4917,15.5244,15.4754,15.4917,103600.0
2010-09-14 10:35:00,18.98,19.05,18.98,19.0,61600.0,15.4917,15.5489,15.4917,15.5081,61600.0
2010-09-14 10:40:00,19.0,19.06,19.0,19.06,37700.0,15.5081,15.557,15.5081,15.557,37700.0
2010-09-14 10:45:00,19.05,19.15,19.05,19.12,95300.0,15.5489,15.6305,15.5489,15.606,95300.0
2010-09-14 10:50:00,19.13,19.16,19.1,19.15,89200.0,15.6142,15.6387,15.5897,15.6305,89200.0
2010-09-14 10:55:00,19.16,19.23,19.16,19.22,96100.0,15.6387,15.6958,15.6387,15.6876,96100.0
2010-09-14 11:00:00,19.22,19.24,19.21,19.22,54000.0,15.6876,15.704,15.6795,15.6876,54000.0
2010-09-14 11:05:00,19.22,19.24,19.19,19.23,90100.0,15.6876,15.704,15.6631,15.6958,90100.0
2010-09-14 11:10:00,19.23,19.23,19.19,19.23,49500.0,15.6958,15.6958,15.6631,15.6958,49500.0
2010-09-14 11:15:00,19.23,19.23,19.11,19.11,115100.0,15.6958,15.6958,15.5978,15.5978,115100.0
2010-09-14 11:20:00,19.11,19.12,19.04,19.06,72700.0,15.5978,15.606,15.5407,15.557,72700.0
2010-09-14 11:25:00,19.06,19.1,19.05,19.1,31600.0,15.557,15.5897,15.5489,15.5897,31600.0
2010-09-14 11:30:00,19.1,19.21,19.1,19.2,73500.0,15.5897,15.6795,15.5897,15.6713,73500.0
2010-09-14 11:35:00,19.19,19.22,19.19,19.2,61500.0,15.6631,15.6876,15.6631,15.6713,61500.0
2010-09-14 11:40:00,19.21,19.23,19.2,19.21,74000.0,15.6795,15.6958,15.6713,15.6795,74000.0
2010-09-14 11:45:00,19.21,19.22,19.17,19.17,38500.0,15.6795,15.6876,15.6468,15.6468,38500.0
2010-09-14 11:50:00,19.17,19.18,19.12,19.13,39000.0,15.6468,15.655,15.606,15.6142,39000.0
2010-09-14 11:55:00,19.12,19.2,19.11,19.19,72400.0,15.606,15.6713,15.5978,15.6631,72400.0
2010-09-14 12:00:00,19.2,19.23,19.2,19.23,51700.0,15.6713,15.6958,15.6713,15.6958,51700.0
2010-09-14 12:05:00,19.23,19.24,19.21,19.21,47000.0,15.6958,15.704,15.6795,15.6795,47000.0
2010-09-14 12:10:00,19.21,19.21,19.17,19.18,28400.0,15.6795,15.6795,15.6468,15.655,28400.0
2010-09-14 12:15:00,19.18,19.2,19.12,19.14,69500.0,15.655,15.6713,15.606,15.6223,69500.0
2010-09-14 12:20:00,19.14,19.17,19.14,19.17,14500.0,15.6223,15.6468,15.6223,15.6468,14500.0
2010-09-14 12:25:00,19.17,19.2,19.17,19.18,79500.0,15.6468,15.6713,15.6468,15.655,79500.0
2010-09-14 12:30:00,19.17,19.18,19.12,19.13,34600.0,15.6468,15.655,15.606,15.6142,34600.0
2010-09-14 12:35:00,19.13,19.14,19.1,19.1,36900.0,15.6142,15.6223,15.5897,15.5897,36900.0
2010-09-14 12:40:00,19.1,19.13,19.09,19.1,66900.0,15.5897,15.6142,15.5815,15.5897,66900.0
2010-09-14 12:45:00,19.1,19.1,19.0,19.0,77800.0,15.5897,15.5897,15.5081,15.5081,77800.0
2010-09-14 12:50:00,19.0,19.09,18.99,19.09,76800.0,15.5081,15.5815,15.4999,15.5815,76800.0
2010-09-14 12:55:00,19.08,19.09,19.02,19.03,67800.0,15.5734,15.5815,15.5244,15.5325,67800.0
2010-09-14 13:00:00,19.03,19.03,19.01,19.03,43200.0,15.5325,15.5325,15.5162,15.5325,43200.0
2010-09-14 13:05:00,19.02,19.03,19.0,19.02,60900.0,15.5244,15.5325,15.5081,15.5244,60900.0
2010-09-14 13:10:00,19.02,19.06,19.02,19.04,38300.0,15.5244,15.557,15.5244,15.5407,38300.0
2010-09-14 13:15:00,19.04,19.07,19.0,19.06,73000.0,15.5407,15.5652,15.5081,15.557,73000.0
2010-09-14 13:20:00,19.07,19.07,19.04,19.05,23200.0,15.5652,15.5652,15.5407,15.5489,23200.0
2010-09-14 13:25:00,19.06,19.06,19.02,19.05,19900.0,15.557,15.557,15.5244,15.5489,19900.0
2010-09-14 13:30:00,19.05,19.1,19.04,19.05,34900.0,15.5489,15.5897,15.5407,15.5489,34900.0
2010-09-14 13:35:00,19.04,19.08,19.04,19.06,19800.0,15.5407,15.5734,15.5407,15.557,19800.0
2010-09-14 13:40:00,19.06,19.07,19.04,19.04,19800.0,15.557,15.5652,15.5407,15.5407,19800.0
2010-09-14 13:45:00,19.04,19.05,19.01,19.05,53600.0,15.5407,15.5489,15.5162,15.5489,53600.0
2010-09-14 13:50:00,19.05,19.09,19.05,19.08,18100.0,15.5489,15.5815,15.5489,15.5734,18100.0
2010-09-14 13:55:00,19.08,19.13,19.08,19.13,26000.0,15.5734,15.6142,15.5734,15.6142,26000.0
2010-09-14 14:00:00,19.13,19.14,19.11,19.13,18600.0,15.6142,15.6223,15.5978,15.6142,18600.0
2010-09-14 14:05:00,19.13,19.13,19.09,19.11,23600.0,15.6142,15.6142,15.5815,15.5978,23600.0
2010-09-14 14:10:00,19.11,19.14,19.1,19.14,26600.0,15.5978,15.6223,15.5897,15.6223,26600.0
2010-09-14 14:15:00,19.14,19.16,19.14,19.15,11100.0,15.6223,15.6387,15.6223,15.6305,11100.0
2010-09-14 14:20:00,19.16,19.17,19.15,19.16,22200.0,15.6387,15.6468,15.6305,15.6387,22200.0
2010-09-14 14:25:00,19.17,19.17,19.13,19.14,14800.0,15.6468,15.6468,15.6142,15.6223,14800.0
2010-09-14 14:30:00,19.14,19.14,19.13,19.13,21900.0,15.6223,15.6223,15.6142,15.6142,21900.0
2010-09-14 14:35:00,19.14,19.2,19.14,19.19,29200.0,15.6223,15.6713,15.6223,15.6631,29200.0
2010-09-14 14:40:00,19.19,19.2,19.18,19.2,38600.0,15.6631,15.6713,15.655,15.6713,38600.0
2010-09-14 14:45:00,19.19,19.2,19.17,19.18,23300.0,15.6631,15.6713,15.6468,15.655,23300.0
2010-09-14 14:50:00,19.18,19.19,19.1,19.17,104600.0,15.655,15.6631,15.5897,15.6468,104600.0
2010-09-14 14:55:00,19.17,19.18,19.16,19.16,25200.0,15.6468,15.655,15.6387,15.6387,25200.0
2010-09-14 15:00:00,19.16,19.17,19.16,19.17,16500.0,15.6387,15.6468,15.6387,15.6468,16500.0
2010-09-14 15:05:00,19.17,19.17,19.14,19.16,33100.0,15.6468,15.6468,15.6223,15.6387,33100.0
2010-09-14 15:10:00,19.17,19.19,19.17,19.19,23200.0,15.6468,15.6631,15.6468,15.6631,23200.0
2010-09-14 15:15:00,19.18,19.19,19.16,19.16,29600.0,15.655,15.6631,15.6387,15.6387,29600.0
2010-09-14 15:20:00,19.17,19.19,19.16,19.17,51200.0,15.6468,15.6631,15.6387,15.6468,51200.0
2010-09-14 15:25:00,19.17,19.19,19.17,19.19,48700.0,15.6468,15.6631,15.6468,15.6631,48700.0
2010-09-14 15:30:00,19.19,19.22,19.18,19.22,39900.0,15.6631,15.6876,15.655,15.6876,39900.0
2010-09-14 15:35:00,19.22,19.22,19.2,19.21,52700.0,15.6876,15.6876,15.6713,15.6795,52700.0
2010-09-14 15:40:00,19.21,19.21,19.15,19.15,101200.0,15.6795,15.6795,15.6305,15.6305,101200.0
2010-09-14 15:45:00,19.15,19.17,19.15,19.17,61000.0,15.6305,15.6468,15.6305,15.6468,61000.0
2010-09-14 15:50:00,19.16,19.17,19.15,19.15,97300.0,15.6387,15.6468,15.6305,15.6305,97300.0
2010-09-14 15:55:00,19.15,19.19,19.15,19.18,190600.0,15.6305,15.6631,15.6305,15.655,190600.0
2010-09-15 09:30:00,19.06,19.13,19.0,19.08,149700.0,15.557,15.6142,15.5081,15.5734,149700.0
2010-09-15 09:35:00,19.07,19.19,19.0,19.04,168800.0,15.5652,15.6631,15.5081,15.5407,168800.0
2010-09-15 09:40:00,19.04,19.08,18.95,19.07,138700.0,15.5407,15.5734,15.4673,15.5652,138700.0
2010-09-15 09:45:00,19.07,19.07,18.95,19.06,177100.0,15.5652,15.5652,15.4673,15.557,177100.0
2010-09-15 09:50:00,19.06,19.07,19.02,19.04,43800.0,15.557,15.5652,15.5244,15.5407,43800.0
2010-09-15 09:55:00,19.05,19.06,19.01,19.03,72000.0,15.5489,15.557,15.5162,15.5325,72000.0
2010-09-15 10:00:00,19.02,19.07,19.02,19.05,61100.0,15.5244,15.5652,15.5244,15.5489,61100.0
2010-09-15 10:05:00,19.05,19.1,19.04,19.08,74600.0,15.5489,15.5897,15.5407,15.5734,74600.0
2010-09-15 10:10:00,19.08,19.14,19.08,19.14,55100.0,15.5734,15.6223,15.5734,15.6223,55100.0
2010-09-15 10:15:00,19.14,19.22,19.14,19.2,69700.0,15.6223,15.6876,15.6223,15.6713,69700.0
2010-09-15 10:20:00,19.2,19.21,19.16,19.19,56000.0,15.6713,15.6795,15.6387,15.6631,56000.0
2010-09-15 10:25:00,19.19,19.19,19.14,19.16,52900.0,15.6631,15.6631,15.6223,15.6387,52900.0
2010-09-15 10:30:00,19.15,19.17,19.1,19.1,53900.0,15.6305,15.6468,15.5897,15.5897,53900.0
2010-09-15 10:35:00,19.1,19.11,19.04,19.06,49300.0,15.5897,15.5978,15.5407,15.557,49300.0
2010-09-15 10:40:00,19.06,19.13,19.06,19.13,38600.0,15.557,15.6142,15.557,15.6142,38600.0
2010-09-15 10:45:00,19.14,19.14,19.07,19.08,29200.0,15.6223,15.6223,15.5652,15.5734,29200.0
2010-09-15 10:50:00,19.09,19.11,19.06,19.08,58100.0,15.5815,15.5978,15.557,15.5734,58100.0
2010-09-15 10:55:00,19.08,19.17,19.07,19.17,24000.0,15.5734,15.6468,15.5652,15.6468,24000.0
2010-09-15 11:00:00,19.17,19.19,19.13,19.14,44500.0,15.6468,15.6631,15.6142,15.6223,44500.0
2010-09-15 11:05:00,19.14,19.14,19.06,19.07,34100.0,15.6223,15.6223,15.557,15.5652,34100.0
2010-09-15 11:10:00,19.07,19.08,19.04,19.08,31900.0,15.5652,15.5734,15.5407,15.5734,31900.0
2010-09-15 11:15:00,19.08,19.15,19.06,19.14,18400.0,15.5734,15.6305,15.557,15.6223,18400.0
2010-09-15 11:20:00,19.14,19.19,19.13,19.15,23800.0,15.6223,15.6631,15.6142,15.6305,23800.0
2010-09-15 11:25:00,19.15,19.15,19.12,19.13,13000.0,15.6305,15.6305,15.606,15.6142,13000.0
2010-09-15 11:30:00,19.12,19.16,19.11,19.13,30500.0,15.606,15.6387,15.5978,15.6142,30500.0
2010-09-15 11:35:00,19.14,19.2,19.14,19.16,18300.0,15.6223,15.6713,15.6223,15.6387,18300.0
2010-09-15 11:40:00,19.16,19.2,19.16,19.19,11700.0,15.6387,15.6713,15.6387,15.6631,11700.0
2010-09-15 11:45:00,19.19,19.19,19.18,19.18,4900.0,15.6631,15.6631,15.655,15.655,4900.0
2010-09-15 11:50:00,19.19,19.23,19.18,19.22,54800.0,15.6631,15.6958,15.655,15.6876,54800.0
2010-09-15 11:55:00,19.22,19.22,19.19,19.19,17500.0,15.6876,15.6876,15.6631,15.6631,17500.0
2010-09-15 12:00:00,19.2,19.25,19.2,19.23,100300.0,15.6713,15.7121,15.6713,15.6958,100300.0
2010-09-15 12:05:00,19.24,19.27,19.23,19.25,79900.0,15.704,15.7284,15.6958,15.7121,79900.0
2010-09-15 12:10:00,19.25,19.35,19.25,19.32,150400.0,15.7121,15.7937,15.7121,15.7693,150400.0
2010-09-15 12:15:00,19.32,19.33,19.29,19.31,66300.0,15.7693,15.7774,15.7448,15.7611,66300.0
2010-09-15 12:20:00,19.31,19.33,19.3,19.33,48000.0,15.7611,15.7774,15.7529,15.7774,48000.0
2010-09-15 12:25:00,19.34,19.35,19.33,19.34,53900.0,15.7856,15.7937,15.7774,15.7856,53900.0
2010-09-15 12:30:00,19.34,19.36,19.34,19.35,32000.0,15.7856,15.8019,15.7856,15.7937,32000.0
2010-09-15 12:35:00,19.35,19.35,19.33,19.35,36800.0,15.7937,15.7937,15.7774,15.7937,36800.0
2010-09-15 12:40:00,19.35,19.35,19.3,19.32,34500.0,15.7937,15.7937,15.7529,15.7693,34500.0
2010-09-15 12:45:00,19.32,19.34,19.3,19.34,33500.0,15.7693,15.7856,15.7529,15.7856,33500.0
2010-09-15 12:50:00,19.35,19.35,19.33,19.33,20800.0,15.7937,15.7937,15.7774,15.7774,20800.0
2010-09-15 12:55:00,19.33,19.37,19.33,19.34,36700.0,15.7774,15.8101,15.7774,15.7856,36700.0
2010-09-15 13:00:00,19.33,19.34,19.33,19.34,9400.0,15.7774,15.7856,15.7774,15.7856,9400.0
2010-09-15 13:05:00,19.34,19.38,19.33,19.37,40900.0,15.7856,15.8182,15.7774,15.8101,40900.0
2010-09-15 13:10:00,19.38,19.41,19.35,19.41,132000.0,15.8182,15.8427,15.7937,15.8427,132000.0
2010-09-15 13:15:00,19.41,19.41,19.34,19.35,128200.0,15.8427,15.8427,15.7856,15.7937,128200.0
2010-09-15 13:20:00,19.34,19.37,19.34,19.34,66500.0,15.7856,15.8101,15.7856,15.7856,66500.0
2010-09-15 13:25:00,19.34,19.35,19.28,19.28,50600.0,15.7856,15.7937,15.7366,15.7366,50600.0
2010-09-15 13:30:00,19.28,19.3,19.26,19.3,33200.0,15.7366,15.7529,15.7203,15.7529,33200.0
2010-09-15 13:35:00,19.3,19.33,19.3,19.3,44700.0,15.7529,15.7774,15.7529,15.7529,44700.0
2010-09-15 13:40:00,19.31,19.34,19.29,19.31,82900.0,15.7611,15.7856,15.7448,15.7611,82900.0
2010-09-15 13:45:00,19.3,19.3,19.27,19.29,28600.0,15.7529,15.7529,15.7284,15.7448,28600.0
2010-09-15 13:50:00,19.28,19.32,19.27,19.31,54400.0,15.7366,15.7693,15.7284,15.7611,54400.0
2010-09-15 13:55:00,19.31,19.33,19.3,19.33,34000.0,15.7611,15.7774,15.7529,15.7774,34000.0
2010-09-15 14:00:00,19.33,19.33,19.31,19.31,39300.0,15.7774,15.7774,15.7611,15.7611,39300.0
2010-09-15 14:05:00,19.32,19.32,19.29,19.3,7000.0,15.7693,15.7693,15.7448,15.7529,7000.0
2010-09-15 14:10:00,19.3,19.31,19.28,19.29,32100.0,15.7529,15.7611,15.7366,15.7448,32100.0
2010-09-15 14:15:00,19.29,19.29,19.22,19.22,53800.0,15.7448,15.7448,15.6876,15.6876,53800.0
2010-09-15 14:20:00,19.21,19.24,19.21,19.22,34200.0,15.6795,15.704,15.6795,15.6876,34200.0
2010-09-15 14:25:00,19.22,19.22,19.2,19.2,34800.0,15.6876,15.6876,15.6713,15.6713,34800.0
2010-09-15 14:30:00,19.2,19.23,19.17,19.17,81000.0,15.6713,15.6958,15.6468,15.6468,81000.0
2010-09-15 14:35:00,19.18,19.18,19.15,19.15,53600.0,15.655,15.655,15.6305,15.6305,53600.0
2010-09-15 14:40:00,19.15,19.17,19.14,19.15,44600.0,15.6305,15.6468,15.6223,15.6305,44600.0
2010-09-15 14:45:00,19.15,19.16,19.11,19.11,109400.0,15.6305,15.6387,15.5978,15.5978,109400.0
2010-09-15 14:50:00,19.11,19.16,19.11,19.16,40200.0,15.5978,15.6387,15.5978,15.6387,40200.0
2010-09-15 14:55:00,19.17,19.2,19.17,19.17,29100.0,15.6468,15.6713,15.6468,15.6468,29100.0
2010-09-15 15:00:00,19.17,19.2,19.16,19.2,17300.0,15.6468,15.6713,15.6387,15.6713,17300.0
2010-09-15 15:05:00,19.2,19.2,19.18,19.19,13200.0,15.6713,15.6713,15.655,15.6631,13200.0
2010-09-15 15:10:00,19.19,19.21,19.18,19.21,30100.0,15.6631,15.6795,15.655,15.6795,30100.0
2010-09-15 15:15:00,19.2,19.21,19.19,19.21,37000.0,15.6713,15.6795,15.6631,15.6795,37000.0
2010-09-15 15:20:00,19.21,19.22,19.18,19.22,99100.0,15.6795,15.6876,15.655,15.6876,99100.0
2010-09-15 15:25:00,19.21,19.24,19.2,19.23,93600.0,15.6795,15.704,15.6713,15.6958,93600.0
2010-09-15 15:30:00,19.24,19.25,19.22,19.24,34000.0,15.704,15.7121,15.6876,15.704,34000.0
2010-09-15 15:35:00,19.23,19.31,19.22,19.3,153700.0,15.6958,15.7611,15.6876,15.7529,153700.0
2010-09-15 15:40:00,19.31,19.31,19.24,19.25,42200.0,15.7611,15.7611,15.704,15.7121,42200.0
2010-09-15 15:45:00,19.24,19.3,19.23,19.3,78900.0,15.704,15.7529,15.6958,15.7529,78900.0
2010-09-15 15:50:00,19.3,19.3,19.27,19.28,112800.0,15.7529,15.7529,15.7284,15.7366,112800.0
2010-09-15 15:55:00,19.28,19.3,19.25,19.26,101500.0,15.7366,15.7529,15.7121,15.7203,101500.0
2010-09-16 09:30:00,19.24,19.36,19.2,19.35,67200.0,15.704,15.8019,15.6713,15.7937,67200.0
2010-09-16 09:35:00,19.35,19.37,19.27,19.34,54700.0,15.7937,15.8101,15.7284,15.7856,54700.0
2010-09-16 09:40:00,19.34,19.34,19.21,19.3,73400.0,15.7856,15.7856,15.6795,15.7529,73400.0
2010-09-16 09:45:00,19.29,19.35,19.26,19.33,43000.0,15.7448,15.7937,15.7203,15.7774,43000.0
2010-09-16 09:50:00,19.33,19.34,19.3,19.32,77200.0,15.7774,15.7856,15.7529,15.7693,77200.0
2010-09-16 09:55:00,19.32,19.34,19.31,19.32,85600.0,15.7693,15.7856,15.7611,15.7693,85600.0
2010-09-16 10:00:00,19.33,19.36,19.25,19.32,135000.0,15.7774,15.8019,15.7121,15.7693,135000.0
2010-09-16 10:05:00,19.33,19.35,19.26,19.26,42800.0,15.7774,15.7937,15.7203,15.7203,42800.0
2010-09-16 10:10:00,19.28,19.32,19.26,19.27,40600.0,15.7366,15.7693,15.7203,15.7284,40600.0
2010-09-16 10:15:00,19.28,19.28,19.18,19.2,52900.0,15.7366,15.7366,15.655,15.6713,52900.0
2010-09-16 10:20:00,19.2,19.28,19.19,19.21,34300.0,15.6713,15.7366,15.6631,15.6795,34300.0
2010-09-16 10:25:00,19.22,19.27,19.18,19.19,47900.0,15.6876,15.7284,15.655,15.6631,47900.0
2010-09-16 10:30:00,19.19,19.2,19.1,19.1,62700.0,15.6631,15.6713,15.5897,15.5897,62700.0
2010-09-16 10:35:00,19.11,19.17,19.11,19.12,33100.0,15.5978,15.6468,15.5978,15.606,33100.0
2010-09-16 10:40:00,19.13,19.21,19.11,19.21,45900.0,15.6142,15.6795,15.5978,15.6795,45900.0
2010-09-16 10:45:00,19.2,19.25,19.2,19.23,28900.0,15.6713,15.7121,15.6713,15.6958,28900.0
2010-09-16 10:50:00,19.24,19.26,19.22,19.25,24200.0,15.704,15.7203,15.6876,15.7121,24200.0
2010-09-16 10:55:00,19.25,19.28,19.21,19.21,13800.0,15.7121,15.7366,15.6795,15.6795,13800.0
2010-09-16 11:00:00,19.21,19.25,19.19,19.25,13400.0,15.6795,15.7121,15.6631,15.7121,13400.0
2010-09-16 11:05:00,19.26,19.28,19.26,19.27,9200.0,15.7203,15.7366,15.7203,15.7284,9200.0
2010-09-16 11:10:00,19.26,19.26,19.24,19.25,10500.0,15.7203,15.7203,15.704,15.7121,10500.0
2010-09-16 11:15:00,19.26,19.32,19.26,19.3,21500.0,15.7203,15.7693,15.7203,15.7529,21500.0
2010-09-16 11:20:00,19.31,19.32,19.26,19.31,22800.0,15.7611,15.7693,15.7203,15.7611,22800.0
2010-09-16 11:25:00,19.31,19.32,19.25,19.26,48400.0,15.7611,15.7693,15.7121,15.7203,48400.0
2010-09-16 11:30:00,19.25,19.26,19.22,19.23,17600.0,15.7121,15.7203,15.6876,15.6958,17600.0
2010-09-16 11:35:00,19.24,19.27,19.23,19.25,23300.0,15.704,15.7284,15.6958,15.7121,23300.0
2010-09-16 11:40:00,19.25,19.25,19.21,19.22,16900.0,15.7121,15.7121,15.6795,15.6876,16900.0
2010-09-16 11:45:00,19.22,19.22,19.2,19.2,12700.0,15.6876,15.6876,15.6713,15.6713,12700.0
2010-09-16 11:50:00,19.21,19.21,19.2,19.21,3600.0,15.6795,15.6795,15.6713,15.6795,3600.0
2010-09-16 11:55:00,19.21,19.21,19.2,19.2,10400.0,15.6795,15.6795,15.6713,15.6713,10400.0
2010-09-16 12:00:00,19.21,19.23,19.19,19.23,24600.0,15.6795,15.6958,15.6631,15.6958,24600.0
2010-09-16 12:05:00,19.22,19.24,19.22,19.23,20500.0,15.6876,15.704,15.6876,15.6958,20500.0
2010-09-16 12:10:00,19.23,19.25,19.23,19.24,35600.0,15.6958,15.7121,15.6958,15.704,35600.0
2010-09-16 12:15:00,19.23,19.27,19.23,19.27,28900.0,15.6958,15.7284,15.6958,15.7284,28900.0
2010-09-16 12:20:00,19.27,19.28,19.26,19.28,16700.0,15.7284,15.7366,15.7203,15.7366,16700.0
2010-09-16 12:25:00,19.27,19.31,19.27,19.31,24700.0,15.7284,15.7611,15.7284,15.7611,24700.0
2010-09-16 12:30:00,19.3,19.32,19.3,19.32,21900.0,15.7529,15.7693,15.7529,15.7693,21900.0
2010-09-16 12:35:00,19.32,19.32,19.31,19.31,21300.0,15.7693,15.7693,15.7611,15.7611,21300.0
2010-09-16 12:40:00,19.31,19.36,19.31,19.36,14700.0,15.7611,15.8019,15.7611,15.8019,14700.0
2010-09-16 12:45:00,19.35,19.36,19.34,19.35,9800.0,15.7937,15.8019,15.7856,15.7937,9800.0
2010-09-16 12:50:00,19.35,19.38,19.35,19.38,10000.0,15.7937,15.8182,15.7937,15.8182,10000.0
2010-09-16 12:55:00,19.38,19.44,19.37,19.42,57900.0,15.8182,15.8672,15.8101,15.8509,57900.0
2010-09-16 13:00:00,19.41,19.41,19.35,19.35,86000.0,15.8427,15.8427,15.7937,15.7937,86000.0
2010-09-16 13:05:00,19.35,19.37,19.35,19.37,29800.0,15.7937,15.8101,15.7937,15.8101,29800.0
2010-09-16 13:10:00,19.36,19.37,19.34,19.36,23400.0,15.8019,15.8101,15.7856,15.8019,23400.0
2010-09-16 13:15:00,19.35,19.36,19.34,19.34,29400.0,15.7937,15.8019,15.7856,15.7856,29400.0
2010-09-16 13:20:00,19.34,19.35,19.32,19.35,7000.0,15.7856,15.7937,15.7693,15.7937,7000.0
2010-09-16 13:25:00,19.35,19.37,19.34,19.37,15800.0,15.7937,15.8101,15.7856,15.8101,15800.0
2010-09-16 13:30:00,19.36,19.37,19.35,19.36,23300.0,15.8019,15.8101,15.7937,15.8019,23300.0
2010-09-16 13:35:00,19.35,19.36,19.35,19.35,3300.0,15.7937,15.8019,15.7937,15.7937,3300.0
2010-09-16 13:40:00,19.35,19.36,19.34,19.36,11400.0,15.7937,15.8019,15.7856,15.8019,11400.0
2010-09-16 13:45:00,19.35,19.37,19.35,19.37,12900.0,15.7937,15.8101,15.7937,15.8101,12900.0
2010-09-16 13:50:00,19.37,19.38,19.36,19.37,19100.0,15.8101,15.8182,15.8019,15.8101,19100.0
2010-09-16 13:55:00,19.37,19.38,19.35,19.38,18900.0,15.8101,15.8182,15.7937,15.8182,18900.0
2010-09-16 14:00:00,19.37,19.4,19.37,19.38,20800.0,15.8101,15.8345,15.8101,15.8182,20800.0
2010-09-16 14:05:00,19.39,19.4,19.38,19.4,14100.0,15.8264,15.8345,15.8182,15.8345,14100.0
2010-09-16 14:10:00,19.39,19.41,19.39,19.41,14800.0,15.8264,15.8427,15.8264,15.8427,14800.0
2010-09-16 14:15:00,19.41,19.44,19.4,19.44,48800.0,15.8427,15.8672,15.8345,15.8672,48800.0
2010-09-16 14:20:00,19.43,19.46,19.43,19.45,30200.0,15.859,15.8835,15.859,15.8754,30200.0
2010-09-16 14:25:00,19.46,19.48,19.45,19.47,34100.0,15.8835,15.8998,15.8754,15.8917,34100.0
2010-09-16 14:30:00,19.47,19.48,19.45,19.48,37700.0,15.8917,15.8998,15.8754,15.8998,37700.0
2010-09-16 14:35:00,19.48,19.48,19.46,19.48,44000.0,15.8998,15.8998,15.8835,15.8998,44000.0
2010-09-16 14:40:00,19.48,19.49,19.46,19.46,29600.0,15.8998,15.908,15.8835,15.8835,29600.0
2010-09-16 14:45:00,19.46,19.47,19.42,19.43,17500.0,15.8835,15.8917,15.8509,15.859,17500.0
2010-09-16 14:50:00,19.42,19.42,19.39,19.41,24200.0,15.8509,15.8509,15.8264,15.8427,24200.0
2010-09-16 14:55:00,19.42,19.44,19.41,19.44,27900.0,15.8509,15.8672,15.8427,15.8672,27900.0
2010-09-16 15:00:00,19.43,19.44,19.42,19.43,32100.0,15.859,15.8672,15.8509,15.859,32100.0
2010-09-16 15:05:00,19.44,19.45,19.41,19.42,36500.0,15.8672,15.8754,15.8427,15.8509,36500.0
2010-09-16 15:10:00,19.42,19.42,19.4,19.42,29300.0,15.8509,15.8509,15.8345,15.8509,29300.0
2010-09-16 15:15:00,19.41,19.47,19.41,19.47,34000.0,15.8427,15.8917,15.8427,15.8917,34000.0
2010-09-16 15:20:00,19.47,19.47,19.41,19.42,61400.0,15.8917,15.8917,15.8427,15.8509,61400.0
2010-09-16 15:25:00,19.42,19.45,19.42,19.44,27600.0,15.8509,15.8754,15.8509,15.8672,27600.0
2010-09-16 15:30:00,19.45,19.49,19.44,19.47,41500.0,15.8754,15.908,15.8672,15.8917,41500.0
2010-09-16 15:35:00,19.46,19.47,19.44,19.44,44800.0,15.8835,15.8917,15.8672,15.8672,44800.0
2010-09-16 15:40:00,19.44,19.45,19.42,19.42,34800.0,15.8672,15.8754,15.8509,15.8509,34800.0
2010-09-16 15:45:00,19.42,19.43,19.4,19.42,50300.0,15.8509,15.859,15.8345,15.8509,50300.0
2010-09-16 15:50:00,19.42,19.44,19.41,19.44,58400.0,15.8509,15.8672,15.8427,15.8672,58400.0
2010-09-16 15:55:00,19.43,19.44,19.4,19.43,137500.0,15.859,15.8672,15.8345,15.859,137500.0
2010-09-17 09:30:00,19.65,19.75,19.65,19.71,243800.0,16.0386,16.1202,16.0386,16.0876,243800.0
2010-09-17 09:35:00,19.71,19.78,19.68,19.76,143700.0,16.0876,16.1447,16.0631,16.1284,143700.0
2010-09-17 09:40:00,19.76,19.79,19.7,19.72,175400.0,16.1284,16.1529,16.0794,16.0957,175400.0
2010-09-17 09:45:00,19.72,19.83,19.69,19.83,131200.0,16.0957,16.1855,16.0712,16.1855,131200.0
2010-09-17 09:50:00,19.82,19.83,19.71,19.72,132100.0,16.1774,16.1855,16.0876,16.0957,132100.0
2010-09-17 09:55:00,19.71,19.81,19.64,19.75,175000.0,16.0876,16.1692,16.0304,16.1202,175000.0
2010-09-17 10:00:00,19.76,19.77,19.72,19.75,83200.0,16.1284,16.1365,16.0957,16.1202,83200.0
2010-09-17 10:05:00,19.76,19.89,19.76,19.88,142600.0,16.1284,16.2345,16.1284,16.2263,142600.0
2010-09-17 10:10:00,19.88,19.88,19.78,19.81,133700.0,16.2263,16.2263,16.1447,16.1692,133700.0
2010-09-17 10:15:00,19.81,19.81,19.73,19.74,75700.0,16.1692,16.1692,16.1039,16.1121,75700.0
2010-09-17 10:20:00,19.74,19.76,19.72,19.76,66900.0,16.1121,16.1284,16.0957,16.1284,66900.0
2010-09-17 10:25:00,19.76,19.78,19.75,19.76,34700.0,16.1284,16.1447,16.1202,16.1284,34700.0
2010-09-17 10:30:00,19.76,19.77,19.71,19.74,34000.0,16.1284,16.1365,16.0876,16.1121,34000.0
2010-09-17 10:35:00,19.75,19.8,19.74,19.79,74600.0,16.1202,16.161,16.1121,16.1529,74600.0
2010-09-17 10:40:00,19.79,19.86,19.76,19.86,63100.0,16.1529,16.21,16.1284,16.21,63100.0
2010-09-17 10:45:00,19.85,19.88,19.82,19.83,51000.0,16.2018,16.2263,16.1774,16.1855,51000.0
2010-09-17 10:50:00,19.83,19.83,19.79,19.81,35300.0,16.1855,16.1855,16.1529,16.1692,35300.0
2010-09-17 10:55:00,19.81,19.85,19.81,19.83,59000.0,16.1692,16.2018,16.1692,16.1855,59000.0
2010-09-17 11:00:00,19.84,19.87,19.83,19.87,43200.0,16.1937,16.2182,16.1855,16.2182,43200.0
2010-09-17 11:05:00,19.86,19.89,19.84,19.87,56400.0,16.21,16.2345,16.1937,16.2182,56400.0
2010-09-17 11:10:00,19.87,19.92,19.84,19.89,99000.0,16.2182,16.259,16.1937,16.2345,99000.0
2010-09-17 11:15:00,19.9,19.91,19.86,19.87,64300.0,16.2427,16.2508,16.21,16.2182,64300.0
2010-09-17 11:20:00,19.87,19.91,19.87,19.91,36600.0,16.2182,16.2508,16.2182,16.2508,36600.0
2010-09-17 11:25:00,19.91,19.92,19.86,19.87,38300.0,16.2508,16.259,16.21,16.2182,38300.0
2010-09-17 11:30:00,19.86,19.92,19.86,19.91,65800.0,16.21,16.259,16.21,16.2508,65800.0
2010-09-17 11:35:00,19.9,19.91,19.88,19.91,85000.0,16.2427,16.2508,16.2263,16.2508,85000.0
2010-09-17 11:40:00,19.9,19.91,19.9,19.91,40900.0,16.2427,16.2508,16.2427,16.2508,40900.0
2010-09-17 11:45:00,19.91,19.91,19.88,19.9,65700.0,16.2508,16.2508,16.2263,16.2427,65700.0
2010-09-17 11:50:00,19.9,19.91,19.88,19.89,112200.0,16.2427,16.2508,16.2263,16.2345,112200.0
2010-09-17 11:55:00,19.89,19.9,19.83,19.84,192600.0,16.2345,16.2427,16.1855,16.1937,192600.0
2010-09-17 12:00:00,19.84,19.86,19.83,19.86,35000.0,16.1937,16.21,16.1855,16.21,35000.0
2010-09-17 12:05:00,19.85,19.86,19.85,19.85,3400.0,16.2018,16.21,16.2018,16.2018,3400.0
2010-09-17 12:10:00,19.85,19.85,19.83,19.85,35500.0,16.2018,16.2018,16.1855,16.2018,35500.0
2010-09-17 12:15:00,19.85,19.87,19.82,19.84,22700.0,16.2018,16.2182,16.1774,16.1937,22700.0
2010-09-17 12:20:00,19.83,19.85,19.83,19.85,36300.0,16.1855,16.2018,16.1855,16.2018,36300.0
2010-09-17 12:25:00,19.84,19.84,19.83,19.84,10900.0,16.1937,16.1937,16.1855,16.1937,10900.0
2010-09-17 12:30:00,19.84,19.85,19.83,19.84,51500.0,16.1937,16.2018,16.1855,16.1937,51500.0
2010-09-17 12:35:00,19.85,19.88,19.84,19.87,62200.0,16.2018,16.2263,16.1937,16.2182,62200.0
2010-09-17 12:40:00,19.86,19.87,19.85,19.87,32200.0,16.21,16.2182,16.2018,16.2182,32200.0
2010-09-17 12:45:00,19.87,19.87,19.85,19.85,29500.0,16.2182,16.2182,16.2018,16.2018,29500.0
2010-09-17 12:50:00,19.86,19.89,19.84,19.84,81800.0,16.21,16.2345,16.1937,16.1937,81800.0
2010-09-17 12:55:00,19.84,19.85,19.83,19.83,36200.0,16.1937,16.2018,16.1855,16.1855,36200.0
2010-09-17 13:00:00,19.83,19.86,19.83,19.86,38300.0,16.1855,16.21,16.1855,16.21,38300.0
2010-09-17 13:05:00,19.86,19.86,19.81,19.82,66400.0,16.21,16.21,16.1692,16.1774,66400.0
2010-09-17 13:10:00,19.82,19.82,19.78,19.8,62300.0,16.1774,16.1774,16.1447,16.161,62300.0
2010-09-17 13:15:00,19.8,19.81,19.77,19.8,50700.0,16.161,16.1692,16.1365,16.161,50700.0
2010-09-17 13:20:00,19.8,19.82,19.79,19.79,44400.0,16.161,16.1774,16.1529,16.1529,44400.0
2010-09-17 13:25:00,19.8,19.8,19.75,19.76,80100.0,16.161,16.161,16.1202,16.1284,80100.0
2010-09-17 13:30:00,19.76,19.78,19.75,19.78,41500.0,16.1284,16.1447,16.1202,16.1447,41500.0
2010-09-17 13:35:00,19.78,19.82,19.77,19.81,40400.0,16.1447,16.1774,16.1365,16.1692,40400.0
2010-09-17 13:40:00,19.8,19.8,19.71,19.71,44400.0,16.161,16.161,16.0876,16.0876,44400.0
2010-09-17 13:45:00,19.71,19.76,19.71,19.76,39100.0,16.0876,16.1284,16.0876,16.1284,39100.0
2010-09-17 13:50:00,19.75,19.77,19.75,19.75,26900.0,16.1202,16.1365,16.1202,16.1202,26900.0
2010-09-17 13:55:00,19.75,19.77,19.75,19.75,50800.0,16.1202,16.1365,16.1202,16.1202,50800.0
2010-09-17 14:00:00,19.76,19.76,19.71,19.72,36000.0,16.1284,16.1284,16.0876,16.0957,36000.0
2010-09-17 14:05:00,19.71,19.73,19.71,19.72,31600.0,16.0876,16.1039,16.0876,16.0957,31600.0
2010-09-17 14:10:00,19.72,19.76,19.71,19.75,26800.0,16.0957,16.1284,16.0876,16.1202,26800.0
2010-09-17 14:15:00,19.76,19.77,19.76,19.76,14800.0,16.1284,16.1365,16.1284,16.1284,14800.0
2010-09-17 14:20:00,19.76,19.77,19.72,19.73,50300.0,16.1284,16.1365,16.0957,16.1039,50300.0
2010-09-17 14:25:00,19.73,19.73,19.7,19.71,56300.0,16.1039,16.1039,16.0794,16.0876,56300.0
2010-09-17 14:30:00,19.71,19.79,19.69,19.76,255800.0,16.0876,16.1529,16.0712,16.1284,255800.0
2010-09-17 14:35:00,19.76,19.8,19.76,19.79,236000.0,16.1284,16.161,16.1284,16.1529,236000.0
2010-09-17 14:40:00,19.79,19.8,19.79,19.8,57200.0,16.1529,16.161,16.1529,16.161,57200.0
2010-09-17 14:45:00,19.8,19.82,19.78,19.8,54100.0,16.161,16.1774,16.1447,16.161,54100.0
2010-09-17 14:50:00,19.8,19.82,19.79,19.8,51300.0,16.161,16.1774,16.1529,16.161,51300.0
2010-09-17 14:55:00,19.8,19.8,19.75,19.76,63100.0,16.161,16.161,16.1202,16.1284,63100.0
2010-09-17 15:00:00,19.76,19.76,19.75,19.76,56000.0,16.1284,16.1284,16.1202,16.1284,56000.0
2010-09-17 15:05:00,19.76,19.76,19.72,19.73,67800.0,16.1284,16.1284,16.0957,16.1039,67800.0
2010-09-17 15:10:00,19.72,19.73,19.7,19.7,92200.0,16.0957,16.1039,16.0794,16.0794,92200.0
2010-09-17 15:15:00,19.71,19.72,19.7,19.7,62400.0,16.0876,16.0957,16.0794,16.0794,62400.0
2010-09-17 15:20:00,19.71,19.71,19.68,19.68,61500.0,16.0876,16.0876,16.0631,16.0631,61500.0
2010-09-17 15:25:00,19.69,19.69,19.65,19.65,75100.0,16.0712,16.0712,16.0386,16.0386,75100.0
2010-09-17 15:30:00,19.65,19.69,19.64,19.69,74400.0,16.0386,16.0712,16.0304,16.0712,74400.0
2010-09-17 15:35:00,19.69,19.69,19.67,19.68,35200.0,16.0712,16.0712,16.0549,16.0631,35200.0
2010-09-17 15:40:00,19.68,19.68,19.67,19.68,48300.0,16.0631,16.0631,16.0549,16.0631,48300.0
2010-09-17 15:45:00,19.68,19.69,19.64,19.65,120400.0,16.0631,16.0712,16.0304,16.0386,120400.0
2010-09-17 15:50:00,19.65,19.72,19.64,19.72,149700.0,16.0386,16.0957,16.0304,16.0957,149700.0
2010-09-17 15:55:00,19.71,19.72,19.7,19.7,117200.0,16.0876,16.0957,16.0794,16.0794,117200.0
2010-09-20 09:30:00,19.72,19.78,19.7,19.73,114400.0,16.0957,16.1447,16.0794,16.1039,114400.0
2010-09-20 09:35:00,19.73,19.74,19.56,19.62,123700.0,16.1039,16.1121,15.9651,16.0141,123700.0
2010-09-20 09:40:00,19.62,19.64,19.6,19.61,64700.0,16.0141,16.0304,15.9978,16.006,64700.0
2010-09-20 09:45:00,19.6,19.65,19.59,19.64,76900.0,15.9978,16.0386,15.9896,16.0304,76900.0
2010-09-20 09:50:00,19.65,19.71,19.65,19.71,35400.0,16.0386,16.0876,16.0386,16.0876,35400.0
2010-09-20 09:55:00,19.7,19.8,19.7,19.78,49100.0,16.0794,16.161,16.0794,16.1447,49100.0
2010-09-20 10:00:00,19.78,19.85,19.71,19.84,81200.0,16.1447,16.2018,16.0876,16.1937,81200.0
2010-09-20 10:05:00,19.84,19.9,19.83,19.88,100600.0,16.1937,16.2427,16.1855,16.2263,100600.0
2010-09-20 10:10:00,19.88,19.91,19.86,19.89,62500.0,16.2263,16.2508,16.21,16.2345,62500.0
2010-09-20 10:15:00,19.89,19.94,19.88,19.93,123500.0,16.2345,16.2753,16.2263,16.2671,123500.0
2010-09-20 10:20:00,19.94,19.95,19.89,19.9,67400.0,16.2753,16.2835,16.2345,16.2427,67400.0
2010-09-20 10:25:00,19.89,19.9,19.82,19.83,49300.0,16.2345,16.2427,16.1774,16.1855,49300.0
2010-09-20 10:30:00,19.83,19.85,19.77,19.77,98300.0,16.1855,16.2018,16.1365,16.1365,98300.0
2010-09-20 10:35:00,19.78,19.8,19.75,19.78,70700.0,16.1447,16.161,16.1202,16.1447,70700.0
2010-09-20 10:40:00,19.76,19.81,19.75,19.8,72700.0,16.1284,16.1692,16.1202,16.161,72700.0
2010-09-20 10:45:00,19.8,19.83,19.79,19.79,78100.0,16.161,16.1855,16.1529,16.1529,78100.0
2010-09-20 10:50:00,19.8,19.87,19.79,19.83,67100.0,16.161,16.2182,16.1529,16.1855,67100.0
2010-09-20 10:55:00,19.83,19.85,19.82,19.83,20600.0,16.1855,16.2018,16.1774,16.1855,20600.0
2010-09-20 11:00:00,19.83,19.84,19.81,19.81,25100.0,16.1855,16.1937,16.1692,16.1692,25100.0
2010-09-20 11:05:00,19.81,19.84,19.8,19.81,22400.0,16.1692,16.1937,16.161,16.1692,22400.0
2010-09-20 11:10:00,19.82,19.82,19.77,19.78,82400.0,16.1774,16.1774,16.1365,16.1447,82400.0
2010-09-20 11:15:00,19.78,19.8,19.73,19.73,112900.0,16.1447,16.161,16.1039,16.1039,112900.0
2010-09-20 11:20:00,19.74,19.77,19.73,19.74,57400.0,16.1121,16.1365,16.1039,16.1121,57400.0
2010-09-20 11:25:00,19.74,19.75,19.74,19.75,20100.0,16.1121,16.1202,16.1121,16.1202,20100.0
2010-09-20 11:30:00,19.75,19.79,19.74,19.75,67900.0,16.1202,16.1529,16.1121,16.1202,67900.0
2010-09-20 11:35:00,19.76,19.77,19.73,19.74,31200.0,16.1284,16.1365,16.1039,16.1121,31200.0
2010-09-20 11:40:00,19.74,19.76,19.73,19.75,54700.0,16.1121,16.1284,16.1039,16.1202,54700.0
2010-09-20 11:45:00,19.75,19.75,19.69,19.7,35300.0,16.1202,16.1202,16.0712,16.0794,35300.0
2010-09-20 11:50:00,19.7,19.72,19.68,19.7,169700.0,16.0794,16.0957,16.0631,16.0794,169700.0
2010-09-20 11:55:00,19.69,19.7,19.68,19.69,96100.0,16.0712,16.0794,16.0631,16.0712,96100.0
2010-09-20 12:00:00,19.69,19.72,19.68,19.71,37300.0,16.0712,16.0957,16.0631,16.0876,37300.0
2010-09-20 12:05:00,19.71,19.72,19.7,19.72,55400.0,16.0876,16.0957,16.0794,16.0957,55400.0
2010-09-20 12:10:00,19.71,19.8,19.71,19.78,62200.0,16.0876,16.161,16.0876,16.1447,62200.0
2010-09-20 12:15:00,19.77,19.81,19.77,19.81,32900.0,16.1365,16.1692,16.1365,16.1692,32900.0
2010-09-20 12:20:00,19.81,19.82,19.81,19.81,14100.0,16.1692,16.1774,16.1692,16.1692,14100.0
2010-09-20 12:25:00,19.81,19.82,19.72,19.72,113900.0,16.1692,16.1774,16.0957,16.0957,113900.0
2010-09-20 12:30:00,19.74,19.75,19.72,19.72,76800.0,16.1121,16.1202,16.0957,16.0957,76800.0
2010-09-20 12:35:00,19.73,19.73,19.67,19.68,151500.0,16.1039,16.1039,16.0549,16.0631,151500.0
2010-09-20 12:40:00,19.69,19.69,19.66,19.67,23800.0,16.0712,16.0712,16.0468,16.0549,23800.0
2010-09-20 12:45:00,19.67,19.71,19.67,19.68,43600.0,16.0549,16.0876,16.0549,16.0631,43600.0
2010-09-20 12:50:00,19.69,19.72,19.68,19.72,35400.0,16.0712,16.0957,16.0631,16.0957,35400.0
2010-09-20 12:55:00,19.73,19.73,19.69,19.7,21900.0,16.1039,16.1039,16.0712,16.0794,21900.0
2010-09-20 13:00:00,19.71,19.72,19.69,19.7,13500.0,16.0876,16.0957,16.0712,16.0794,13500.0
2010-09-20 13:05:00,19.7,19.73,19.69,19.72,27100.0,16.0794,16.1039,16.0712,16.0957,27100.0
2010-09-20 13:10:00,19.71,19.72,19.67,19.67,20800.0,16.0876,16.0957,16.0549,16.0549,20800.0
2010-09-20 13:15:00,19.68,19.69,19.64,19.68,57800.0,16.0631,16.0712,16.0304,16.0631,57800.0
2010-09-20 13:20:00,19.68,19.69,19.67,19.68,15600.0,16.0631,16.0712,16.0549,16.0631,15600.0
2010-09-20 13:25:00,19.69,19.69,19.67,19.69,16500.0,16.0712,16.0712,16.0549,16.0712,16500.0
2010-09-20 13:30:00,19.69,19.69,19.66,19.66,23700.0,16.0712,16.0712,16.0468,16.0468,23700.0
2010-09-20 13:35:00,19.67,19.71,19.67,19.71,28000.0,16.0549,16.0876,16.0549,16.0876,28000.0
2010-09-20 13:40:00,19.71,19.72,19.7,19.71,20400.0,16.0876,16.0957,16.0794,16.0876,20400.0
2010-09-20 13:45:00,19.71,19.72,19.7,19.71,76200.0,16.0876,16.0957,16.0794,16.0876,76200.0
2010-09-20 13:50:00,19.71,19.72,19.69,19.71,40100.0,16.0876,16.0957,16.0712,16.0876,40100.0
2010-09-20 13:55:00,19.72,19.72,19.69,19.71,20200.0,16.0957,16.0957,16.0712,16.0876,20200.0
2010-09-20 14:00:00,19.72,19.72,19.69,19.7,29200.0,16.0957,16.0957,16.0712,16.0794,29200.0
2010-09-20 14:05:00,19.71,19.71,19.69,19.69,20600.0,16.0876,16.0876,16.0712,16.0712,20600.0
2010-09-20 14:10:00,19.7,19.71,19.69,19.7,26300.0,16.0794,16.0876,16.0712,16.0794,26300.0
2010-09-20 14:15:00,19.7,19.74,19.7,19.74,28600.0,16.0794,16.1121,16.0794,16.1121,28600.0
2010-09-20 14:20:00,19.74,19.78,19.73,19.75,43100.0,16.1121,16.1447,16.1039,16.1202,43100.0
2010-09-20 14:25:00,19.76,19.77,19.74,19.77,19700.0,16.1284,16.1365,16.1121,16.1365,19700.0
2010-09-20 14:30:00,19.77,19.8,19.76,19.8,22600.0,16.1365,16.161,16.1284,16.161,22600.0
2010-09-20 14:35:00,19.8,19.83,19.79,19.83,35700.0,16.161,16.1855,16.1529,16.1855,35700.0
2010-09-20 14:40:00,19.82,19.84,19.82,19.84,11700.0,16.1774,16.1937,16.1774,16.1937,11700.0
2010-09-20 14:45:00,19.84,19.85,19.8,19.81,54000.0,16.1937,16.2018,16.161,16.1692,54000.0
2010-09-20 14:50:00,19.81,19.85,19.81,19.84,61600.0,16.1692,16.2018,16.1692,16.1937,61600.0
2010-09-20 14:55:00,19.84,19.86,19.82,19.85,102200.0,16.1937,16.21,16.1774,16.2018,102200.0
2010-09-20 15:00:00,19.85,19.85,19.81,19.82,73000.0,16.2018,16.2018,16.1692,16.1774,73000.0
2010-09-20 15:05:00,19.82,19.82,19.79,19.79,43600.0,16.1774,16.1774,16.1529,16.1529,43600.0
2010-09-20 15:10:00,19.79,19.82,19.77,19.79,70900.0,16.1529,16.1774,16.1365,16.1529,70900.0
2010-09-20 15:15:00,19.8,19.82,19.79,19.82,77500.0,16.161,16.1774,16.1529,16.1774,77500.0
2010-09-20 15:20:00,19.82,19.83,19.78,19.79,68400.0,16.1774,16.1855,16.1447,16.1529,68400.0
2010-09-20 15:25:00,19.79,19.79,19.77,19.78,49900.0,16.1529,16.1529,16.1365,16.1447,49900.0
2010-09-20 15:30:00,19.78,19.8,19.77,19.8,42400.0,16.1447,16.161,16.1365,16.161,42400.0
2010-09-20 15:35:00,19.8,19.81,19.77,19.81,94500.0,16.161,16.1692,16.1365,16.1692,94500.0
2010-09-20 15:40:00,19.8,19.82,19.78,19.81,57000.0,16.161,16.1774,16.1447,16.1692,57000.0
2010-09-20 15:45:00,19.82,19.83,19.76,19.77,250100.0,16.1774,16.1855,16.1284,16.1365,250100.0
2010-09-20 15:50:00,19.77,19.8,19.77,19.8,179800.0,16.1365,16.161,16.1365,16.161,179800.0
2010-09-20 15:55:00,19.8,19.8,19.74,19.78,339500.0,16.161,16.161,16.1121,16.1447,339500.0
2010-09-21 09:30:00,19.67,19.69,19.41,19.44,287700.0,16.0549,16.0712,15.8427,15.8672,287700.0
2010-09-21 09:35:00,19.43,19.61,19.26,19.6,257300.0,15.859,16.006,15.7203,15.9978,257300.0
2010-09-21 09:40:00,19.59,19.88,19.49,19.75,320400.0,15.9896,16.2263,15.908,16.1202,320400.0
2010-09-21 09:45:00,19.75,19.8,19.65,19.65,165800.0,16.1202,16.161,16.0386,16.0386,165800.0
2010-09-21 09:50:00,19.65,19.66,19.5,19.5,136100.0,16.0386,16.0468,15.9162,15.9162,136100.0
2010-09-21 09:55:00,19.49,19.55,19.49,19.51,158400.0,15.908,15.957,15.908,15.9243,158400.0
2010-09-21 10:00:00,19.52,19.53,19.5,19.51,35600.0,15.9325,15.9407,15.9162,15.9243,35600.0
2010-09-21 10:05:00,19.51,19.51,19.45,19.46,61700.0,15.9243,15.9243,15.8754,15.8835,61700.0
2010-09-21 10:10:00,19.45,19.5,19.45,19.5,49500.0,15.8754,15.9162,15.8754,15.9162,49500.0
2010-09-21 10:15:00,19.49,19.53,19.48,19.52,218500.0,15.908,15.9407,15.8998,15.9325,218500.0
2010-09-21 10:20:00,19.52,19.54,19.49,19.5,126100.0,15.9325,15.9488,15.908,15.9162,126100.0
2010-09-21 10:25:00,19.49,19.61,19.49,19.53,226300.0,15.908,16.006,15.908,15.9407,226300.0
2010-09-21 10:30:00,19.53,19.54,19.51,19.52,70200.0,15.9407,15.9488,15.9243,15.9325,70200.0
2010-09-21 10:35:00,19.51,19.51,19.41,19.42,166000.0,15.9243,15.9243,15.8427,15.8509,166000.0
2010-09-21 10:40:00,19.42,19.45,19.34,19.35,190800.0,15.8509,15.8754,15.7856,15.7937,190800.0
2010-09-21 10:45:00,19.35,19.36,19.31,19.32,162700.0,15.7937,15.8019,15.7611,15.7693,162700.0
2010-09-21 10:50:00,19.32,19.32,19.27,19.28,121400.0,15.7693,15.7693,15.7284,15.7366,121400.0
2010-09-21 10:55:00,19.28,19.28,19.16,19.25,191400.0,15.7366,15.7366,15.6387,15.7121,191400.0
2010-09-21 11:00:00,19.25,19.31,19.24,19.3,104600.0,15.7121,15.7611,15.704,15.7529,104600.0
2010-09-21 11:05:00,19.29,19.44,19.29,19.43,74200.0,15.7448,15.8672,15.7448,15.859,74200.0
2010-09-21 11:10:00,19.43,19.52,19.41,19.5,161800.0,15.859,15.9325,15.8427,15.9162,161800.0
2010-09-21 11:15:00,19.5,19.52,19.5,19.52,46700.0,15.9162,15.9325,15.9162,15.9325,46700.0
2010-09-21 11:20:00,19.51,19.56,19.5,19.52,71300.0,15.9243,15.9651,15.9162,15.9325,71300.0
2010-09-21 11:25:00,19.52,19.52,19.5,19.5,25500.0,15.9325,15.9325,15.9162,15.9162,25500.0
2010-09-21 11:30:00,19.5,19.52,19.48,19.5,52800.0,15.9162,15.9325,15.8998,15.9162,52800.0
2010-09-21 11:35:00,19.5,19.58,19.49,19.58,98800.0,15.9162,15.9815,15.908,15.9815,98800.0
2010-09-21 11:40:00,19.58,19.61,19.54,19.61,82800.0,15.9815,16.006,15.9488,16.006,82800.0
2010-09-21 11:45:00,19.61,19.65,19.54,19.56,185100.0,16.006,16.0386,15.9488,15.9651,185100.0
2010-09-21 11:50:00,19.56,19.58,19.55,19.56,24300.0,15.9651,15.9815,15.957,15.9651,24300.0
2010-09-21 11:55:00,19.56,19.62,19.56,19.59,139100.0,15.9651,16.0141,15.9651,15.9896,139100.0
2010-09-21 12:00:00,19.59,19.64,19.57,19.62,126100.0,15.9896,16.0304,15.9733,16.0141,126100.0
2010-09-21 12:05:00,19.61,19.62,19.58,19.62,118000.0,16.006,16.0141,15.9815,16.0141,118000.0
2010-09-21 12:10:00,19.62,19.64,19.6,19.62,47200.0,16.0141,16.0304,15.9978,16.0141,47200.0
2010-09-21 12:15:00,19.62,19.63,19.6,19.61,162600.0,16.0141,16.0223,15.9978,16.006,162600.0
2010-09-21 12:20:00,19.6,19.62,19.6,19.6,22400.0,15.9978,16.0141,15.9978,15.9978,22400.0
2010-09-21 12:25:00,19.6,19.62,19.59,19.59,12500.0,15.9978,16.0141,15.9896,15.9896,12500.0
2010-09-21 12:30:00,19.59,19.6,19.58,19.6,48700.0,15.9896,15.9978,15.9815,15.9978,48700.0
2010-09-21 12:35:00,19.6,19.63,19.59,19.62,102600.0,15.9978,16.0223,15.9896,16.0141,102600.0
2010-09-21 12:40:00,19.62,19.69,19.62,19.68,91000.0,16.0141,16.0712,16.0141,16.0631,91000.0
2010-09-21 12:45:00,19.68,19.71,19.65,19.7,104200.0,16.0631,16.0876,16.0386,16.0794,104200.0
2010-09-21 12:50:00,19.7,19.71,19.68,19.68,44800.0,16.0794,16.0876,16.0631,16.0631,44800.0
2010-09-21 12:55:00,19.67,19.68,19.59,19.59,70300.0,16.0549,16.0631,15.9896,15.9896,70300.0
2010-09-21 13:00:00,19.59,19.59,19.57,19.58,61500.0,15.9896,15.9896,15.9733,15.9815,61500.0
2010-09-21 13:05:00,19.57,19.6,19.56,19.6,71300.0,15.9733,15.9978,15.9651,15.9978,71300.0
2010-09-21 13:10:00,19.6,19.63,19.6,19.61,20300.0,15.9978,16.0223,15.9978,16.006,20300.0
2010-09-21 13:15:00,19.62,19.66,19.6,19.66,14900.0,16.0141,16.0468,15.9978,16.0468,14900.0
2010-09-21 13:20:00,19.66,19.69,19.65,19.68,13600.0,16.0468,16.0712,16.0386,16.0631,13600.0
2010-09-21 13:25:00,19.69,19.77,19.66,19.68,203200.0,16.0712,16.1365,16.0468,16.0631,203200.0
2010-09-21 13:30:00,19.68,19.7,19.61,19.63,31500.0,16.0631,16.0794,16.006,16.0223,31500.0
2010-09-21 13:35:00,19.64,19.67,19.63,19.67,12300.0,16.0304,16.0549,16.0223,16.0549,12300.0
2010-09-21 13:40:00,19.68,19.72,19.67,19.71,59800.0,16.0631,16.0957,16.0549,16.0876,59800.0
2010-09-21 13:45:00,19.71,19.8,19.7,19.76,202100.0,16.0876,16.161,16.0794,16.1284,202100.0
2010-09-21 13:50:00,19.75,19.77,19.73,19.74,136300.0,16.1202,16.1365,16.1039,16.1121,136300.0
2010-09-21 13:55:00,19.74,19.76,19.73,19.73,52800.0,16.1121,16.1284,16.1039,16.1039,52800.0
2010-09-21 14:00:00,19.74,19.75,19.65,19.69,90300.0,16.1121,16.1202,16.0386,16.0712,90300.0
2010-09-21 14:05:00,19.7,19.71,19.67,19.68,69100.0,16.0794,16.0876,16.0549,16.0631,69100.0
2010-09-21 14:10:00,19.7,19.87,19.69,19.78,179600.0,16.0794,16.2182,16.0712,16.1447,179600.0
2010-09-21 14:15:00,19.79,19.98,19.74,19.95,181200.0,16.1529,16.308,16.1121,16.2835,181200.0
2010-09-21 14:20:00,19.97,19.97,19.84,19.9,265700.0,16.2998,16.2998,16.1937,16.2427,265700.0
2010-09-21 14:25:00,19.89,19.91,19.76,19.86,190800.0,16.2345,16.2508,16.1284,16.21,190800.0
2010-09-21 14:30:00,19.86,19.94,19.81,19.94,197700.0,16.21,16.2753,16.1692,16.2753,197700.0
2010-09-21 14:35:00,19.93,19.99,19.92,19.98,210800.0,16.2671,16.3161,16.259,16.308,210800.0
2010-09-21 14:40:00,19.98,19.99,19.96,19.96,62000.0,16.308,16.3161,16.2916,16.2916,62000.0
2010-09-21 14:45:00,19.95,19.96,19.88,19.9,142800.0,16.2835,16.2916,16.2263,16.2427,142800.0
2010-09-21 14:50:00,19.89,19.89,19.77,19.86,187800.0,16.2345,16.2345,16.1365,16.21,187800.0
2010-09-21 14:55:00,19.86,19.91,19.85,19.9,66900.0,16.21,16.2508,16.2018,16.2427,66900.0
2010-09-21 15:00:00,19.9,19.9,19.82,19.88,156500.0,16.2427,16.2427,16.1774,16.2263,156500.0
2010-09-21 15:05:00,19.88,19.9,19.85,19.88,81400.0,16.2263,16.2427,16.2018,16.2263,81400.0
2010-09-21 15:10:00,19.87,19.89,19.81,19.83,78700.0,16.2182,16.2345,16.1692,16.1855,78700.0
2010-09-21 15:15:00,19.84,19.9,19.83,19.85,138400.0,16.1937,16.2427,16.1855,16.2018,138400.0
2010-09-21 15:20:00,19.85,19.86,19.83,19.84,57200.0,16.2018,16.21,16.1855,16.1937,57200.0
2010-09-21 15:25:00,19.85,19.86,19.76,19.8,131800.0,16.2018,16.21,16.1284,16.161,131800.0
2010-09-21 15:30:00,19.8,19.8,19.7,19.76,135900.0,16.161,16.161,16.0794,16.1284,135900.0
2010-09-21 15:35:00,19.77,19.77,19.66,19.76,203100.0,16.1365,16.1365,16.0468,16.1284,203100.0
2010-09-21 15:40:00,19.76,19.76,19.71,19.76,122900.0,16.1284,16.1284,16.0876,16.1284,122900.0
2010-09-21 15:45:00,19.75,19.79,19.73,19.78,107100.0,16.1202,16.1529,16.1039,16.1447,107100.0
2010-09-21 15:50:00,19.78,19.83,19.76,19.77,144700.0,16.1447,16.1855,16.1284,16.1365,144700.0
2010-09-21 15:55:00,19.77,19.79,19.71,19.75,344300.0,16.1365,16.1529,16.0876,16.1202,344300.0
2010-09-22 09:30:00,19.77,19.85,19.68,19.73,109400.0,16.1365,16.2018,16.0631,16.1039,109400.0
2010-09-22 09:35:00,19.73,19.83,19.63,19.78,152600.0,16.1039,16.1855,16.0223,16.1447,152600.0
2010-09-22 09:40:00,19.79,19.92,19.76,19.91,176900.0,16.1529,16.259,16.1284,16.2508,176900.0
2010-09-22 09:45:00,19.91,19.99,19.86,19.88,169200.0,16.2508,16.3161,16.21,16.2263,169200.0
2010-09-22 09:50:00,19.88,19.9,19.77,19.79,82200.0,16.2263,16.2427,16.1365,16.1529,82200.0
2010-09-22 09:55:00,19.79,19.79,19.71,19.77,65300.0,16.1529,16.1529,16.0876,16.1365,65300.0
2010-09-22 10:00:00,19.76,19.76,19.63,19.66,123700.0,16.1284,16.1284,16.0223,16.0468,123700.0
2010-09-22 10:05:00,19.66,19.71,19.63,19.7,81300.0,16.0468,16.0876,16.0223,16.0794,81300.0
2010-09-22 10:10:00,19.71,19.77,19.68,19.76,85100.0,16.0876,16.1365,16.0631,16.1284,85100.0
2010-09-22 10:15:00,19.77,19.78,19.72,19.74,51200.0,16.1365,16.1447,16.0957,16.1121,51200.0
2010-09-22 10:20:00,19.73,19.75,19.71,19.72,58000.0,16.1039,16.1202,16.0876,16.0957,58000.0
2010-09-22 10:25:00,19.72,19.74,19.69,19.73,64500.0,16.0957,16.1121,16.0712,16.1039,64500.0
2010-09-22 10:30:00,19.72,19.76,19.69,19.73,105800.0,16.0957,16.1284,16.0712,16.1039,105800.0
2010-09-22 10:35:00,19.73,19.74,19.67,19.68,78600.0,16.1039,16.1121,16.0549,16.0631,78600.0
2010-09-22 10:40:00,19.67,19.72,19.67,19.7,43800.0,16.0549,16.0957,16.0549,16.0794,43800.0
2010-09-22 10:45:00,19.71,19.77,19.7,19.73,51400.0,16.0876,16.1365,16.0794,16.1039,51400.0
2010-09-22 10:50:00,19.72,19.73,19.68,19.7,61700.0,16.0957,16.1039,16.0631,16.0794,61700.0
2010-09-22 10:55:00,19.7,19.74,19.67,19.7,54600.0,16.0794,16.1121,16.0549,16.0794,54600.0
2010-09-22 11:00:00,19.7,19.73,19.65,19.66,52000.0,16.0794,16.1039,16.0386,16.0468,52000.0
2010-09-22 11:05:00,19.66,19.68,19.61,19.61,77300.0,16.0468,16.0631,16.006,16.006,77300.0
2010-09-22 11:10:00,19.61,19.62,19.55,19.58,94200.0,16.006,16.0141,15.957,15.9815,94200.0
2010-09-22 11:15:00,19.58,19.66,19.57,19.65,81400.0,15.9815,16.0468,15.9733,16.0386,81400.0
2010-09-22 11:20:00,19.64,19.65,19.56,19.57,76300.0,16.0304,16.0386,15.9651,15.9733,76300.0
2010-09-22 11:25:00,19.56,19.56,19.47,19.52,140200.0,15.9651,15.9651,15.8917,15.9325,140200.0
2010-09-22 11:30:00,19.52,19.58,19.51,19.57,81100.0,15.9325,15.9815,15.9243,15.9733,81100.0
2010-09-22 11:35:00,19.57,19.61,19.54,19.59,31700.0,15.9733,16.006,15.9488,15.9896,31700.0
2010-09-22 11:40:00,19.59,19.61,19.55,19.55,28600.0,15.9896,16.006,15.957,15.957,28600.0
2010-09-22 11:45:00,19.55,19.56,19.54,19.55,39200.0,15.957,15.9651,15.9488,15.957,39200.0
2010-09-22 11:50:00,19.54,19.59,19.52,19.59,32100.0,15.9488,15.9896,15.9325,15.9896,32100.0
2010-09-22 11:55:00,19.59,19.63,19.58,19.59,33100.0,15.9896,16.0223,15.9815,15.9896,33100.0
2010-09-22 12:00:00,19.59,19.66,19.59,19.64,72800.0,15.9896,16.0468,15.9896,16.0304,72800.0
2010-09-22 12:05:00,19.64,19.66,19.61,19.66,57100.0,16.0304,16.0468,16.006,16.0468,57100.0
2010-09-22 12:10:00,19.66,19.7,19.66,19.68,51200.0,16.0468,16.0794,16.0468,16.0631,51200.0
2010-09-22 12:15:00,19.67,19.69,19.67,19.67,43100.0,16.0549,16.0712,16.0549,16.0549,43100.0
2010-09-22 12:20:00,19.68,19.68,19.65,19.65,45600.0,16.0631,16.0631,16.0386,16.0386,45600.0
2010-09-22 12:25:00,19.66,19.7,19.66,19.69,29500.0,16.0468,16.0794,16.0468,16.0712,29500.0
2010-09-22 12:30:00,19.69,19.7,19.67,19.69,29600.0,16.0712,16.0794,16.0549,16.0712,29600.0
2010-09-22 12:35:00,19.69,19.69,19.64,19.64,55600.0,16.0712,16.0712,16.0304,16.0304,55600.0
2010-09-22 12:40:00,19.64,19.66,19.63,19.64,49200.0,16.0304,16.0468,16.0223,16.0304,49200.0
2010-09-22 12:45:00,19.63,19.66,19.63,19.64,30700.0,16.0223,16.0468,16.0223,16.0304,30700.0
2010-09-22 12:50:00,19.63,19.66,19.63,19.65,41600.0,16.0223,16.0468,16.0223,16.0386,41600.0
2010-09-22 12:55:00,19.66,19.69,19.66,19.67,51300.0,16.0468,16.0712,16.0468,16.0549,51300.0
2010-09-22 13:00:00,19.67,19.71,19.67,19.71,58700.0,16.0549,16.0876,16.0549,16.0876,58700.0
2010-09-22 13:05:00,19.71,19.71,19.66,19.69,41300.0,16.0876,16.0876,16.0468,16.0712,41300.0
2010-09-22 13:10:00,19.69,19.69,19.67,19.69,37700.0,16.0712,16.0712,16.0549,16.0712,37700.0
2010-09-22 13:15:00,19.69,19.69,19.68,19.69,53700.0,16.0712,16.0712,16.0631,16.0712,53700.0
2010-09-22 13:20:00,19.69,19.72,19.69,19.7,51000.0,16.0712,16.0957,16.0712,16.0794,51000.0
2010-09-22 13:25:00,19.69,19.74,19.68,19.74,35300.0,16.0712,16.1121,16.0631,16.1121,35300.0
2010-09-22 13:30:00,19.73,19.74,19.69,19.69,26800.0,16.1039,16.1121,16.0712,16.0712,26800.0
2010-09-22 13:35:00,19.69,19.74,19.69,19.74,47500.0,16.0712,16.1121,16.0712,16.1121,47500.0
2010-09-22 13:40:00,19.75,19.75,19.71,19.72,32700.0,16.1202,16.1202,16.0876,16.0957,32700.0
2010-09-22 13:45:00,19.71,19.78,19.71,19.78,75200.0,16.0876,16.1447,16.0876,16.1447,75200.0
2010-09-22 13:50:00,19.78,19.85,19.77,19.85,142300.0,16.1447,16.2018,16.1365,16.2018,142300.0
2010-09-22 13:55:00,19.84,19.89,19.84,19.88,176600.0,16.1937,16.2345,16.1937,16.2263,176600.0
2010-09-22 14:00:00,19.88,19.89,19.87,19.88,123600.0,16.2263,16.2345,16.2182,16.2263,123600.0
2010-09-22 14:05:00,19.87,19.91,19.87,19.89,79400.0,16.2182,16.2508,16.2182,16.2345,79400.0
2010-09-22 14:10:00,19.89,19.89,19.81,19.86,101000.0,16.2345,16.2345,16.1692,16.21,101000.0
2010-09-22 14:15:00,19.85,19.88,19.8,19.8,110600.0,16.2018,16.2263,16.161,16.161,110600.0
2010-09-22 14:20:00,19.81,19.84,19.8,19.83,71900.0,16.1692,16.1937,16.161,16.1855,71900.0
2010-09-22 14:25:00,19.82,19.83,19.8,19.81,33500.0,16.1774,16.1855,16.161,16.1692,33500.0
2010-09-22 14:30:00,19.81,19.82,19.77,19.79,109600.0,16.1692,16.1774,16.1365,16.1529,109600.0
2010-09-22 14:35:00,19.8,19.88,19.79,19.81,64800.0,16.161,16.2263,16.1529,16.1692,64800.0
2010-09-22 14:40:00,19.82,19.85,19.82,19.82,35900.0,16.1774,16.2018,16.1774,16.1774,35900.0
2010-09-22 14:45:00,19.82,19.82,19.8,19.8,27500.0,16.1774,16.1774,16.161,16.161,27500.0
2010-09-22 14:50:00,19.81,19.81,19.8,19.8,10000.0,16.1692,16.1692,16.161,16.161,10000.0
2010-09-22 14:55:00,19.81,19.89,19.8,19.88,70900.0,16.1692,16.2345,16.161,16.2263,70900.0
2010-09-22 15:00:00,19.87,19.9,19.87,19.87,75200.0,16.2182,16.2427,16.2182,16.2182,75200.0
2010-09-22 15:05:00,19.87,19.87,19.8,19.8,33200.0,16.2182,16.2182,16.161,16.161,33200.0
2010-09-22 15:10:00,19.8,19.87,19.8,19.86,48100.0,16.161,16.2182,16.161,16.21,48100.0
2010-09-22 15:15:00,19.87,19.9,19.78,19.78,87400.0,16.2182,16.2427,16.1447,16.1447,87400.0
2010-09-22 15:20:00,19.79,19.83,19.77,19.8,62300.0,16.1529,16.1855,16.1365,16.161,62300.0
2010-09-22 15:25:00,19.8,19.8,19.79,19.8,30100.0,16.161,16.161,16.1529,16.161,30100.0
2010-09-22 15:30:00,19.8,19.89,19.79,19.89,76800.0,16.161,16.2345,16.1529,16.2345,76800.0
2010-09-22 15:35:00,19.89,19.9,19.85,19.88,178900.0,16.2345,16.2427,16.2018,16.2263,178900.0
2010-09-22 15:40:00,19.87,19.93,19.87,19.88,142000.0,16.2182,16.2671,16.2182,16.2263,142000.0
2010-09-22 15:45:00,19.89,19.89,19.84,19.85,119000.0,16.2345,16.2345,16.1937,16.2018,119000.0
2010-09-22 15:50:00,19.85,19.86,19.81,19.84,180200.0,16.2018,16.21,16.1692,16.1937,180200.0
2010-09-22 15:55:00,19.84,19.94,19.83,19.91,260800.0,16.1937,16.2753,16.1855,16.2508,260800.0
2010-09-23 09:30:00,19.74,19.74,19.63,19.66,47100.0,16.1121,16.1121,16.0223,16.0468,47100.0
2010-09-23 09:35:00,19.69,19.81,19.68,19.8,48600.0,16.0712,16.1692,16.0631,16.161,48600.0
2010-09-23 09:40:00,19.81,19.91,19.75,19.84,59000.0,16.1692,16.2508,16.1202,16.1937,59000.0
2010-09-23 09:45:00,19.85,19.9,19.84,19.85,33000.0,16.2018,16.2427,16.1937,16.2018,33000.0
2010-09-23 09:50:00,19.88,19.93,19.85,19.92,37800.0,16.2263,16.2671,16.2018,16.259,37800.0
2010-09-23 09:55:00,19.92,19.93,19.81,19.83,48100.0,16.259,16.2671,16.1692,16.1855,48100.0
2010-09-23 10:00:00,19.84,19.95,19.84,19.95,47800.0,16.1937,16.2835,16.1937,16.2835,47800.0
2010-09-23 10:05:00,19.94,20.09,19.93,20.09,232000.0,16.2753,16.3977,16.2671,16.3977,232000.0
2010-09-23 10:10:00,20.08,20.17,20.06,20.07,127900.0,16.3896,16.463,16.3732,16.3814,127900.0
2010-09-23 10:15:00,20.06,20.09,20.01,20.08,57700.0,16.3732,16.3977,16.3324,16.3896,57700.0
2010-09-23 10:20:00,20.08,20.17,20.08,20.17,97900.0,16.3896,16.463,16.3896,16.463,97900.0
2010-09-23 10:25:00,20.16,20.28,20.14,20.25,162000.0,16.4549,16.5528,16.4385,16.5283,162000.0
2010-09-23 10:30:00,20.26,20.33,20.25,20.26,164200.0,16.5365,16.5936,16.5283,16.5365,164200.0
2010-09-23 10:35:00,20.26,20.3,20.23,20.27,58100.0,16.5365,16.5691,16.512,16.5447,58100.0
2010-09-23 10:40:00,20.27,20.3,20.26,20.27,43200.0,16.5447,16.5691,16.5365,16.5447,43200.0
2010-09-23 10:45:00,20.26,20.28,20.25,20.26,29400.0,16.5365,16.5528,16.5283,16.5365,29400.0
2010-09-23 10:50:00,20.26,20.29,20.17,20.28,118400.0,16.5365,16.561,16.463,16.5528,118400.0
2010-09-23 10:55:00,20.28,20.33,20.24,20.3,123100.0,16.5528,16.5936,16.5202,16.5691,123100.0
2010-09-23 11:00:00,20.3,20.34,20.28,20.33,84300.0,16.5691,16.6018,16.5528,16.5936,84300.0
2010-09-23 11:05:00,20.34,20.34,20.32,20.33,16100.0,16.6018,16.6018,16.5855,16.5936,16100.0
2010-09-23 11:10:00,20.33,20.39,20.31,20.37,96800.0,16.5936,16.6426,16.5773,16.6263,96800.0
2010-09-23 11:15:00,20.38,20.48,20.38,20.47,191900.0,16.6344,16.7161,16.6344,16.7079,191900.0
2010-09-23 11:20:00,20.47,20.54,20.46,20.5,147300.0,16.7079,16.765,16.6997,16.7324,147300.0
2010-09-23 11:25:00,20.5,20.6,20.5,20.6,50500.0,16.7324,16.814,16.7324,16.814,50500.0
2010-09-23 11:30:00,20.6,20.65,20.56,20.57,264100.0,16.814,16.8548,16.7814,16.7895,264100.0
2010-09-23 11:35:00,20.58,20.58,20.43,20.43,160000.0,16.7977,16.7977,16.6752,16.6752,160000.0
2010-09-23 11:40:00,20.43,20.44,20.34,20.35,114600.0,16.6752,16.6834,16.6018,16.61,114600.0
2010-09-23 11:45:00,20.35,20.39,20.35,20.37,49400.0,16.61,16.6426,16.61,16.6263,49400.0
2010-09-23 11:50:00,20.37,20.42,20.35,20.35,60100.0,16.6263,16.6671,16.61,16.61,60100.0
2010-09-23 11:55:00,20.35,20.36,20.29,20.29,142300.0,16.61,16.6181,16.561,16.561,142300.0
2010-09-23 12:00:00,20.3,20.3,20.26,20.26,63800.0,16.5691,16.5691,16.5365,16.5365,63800.0
2010-09-23 12:05:00,20.27,20.28,20.24,20.24,47200.0,16.5447,16.5528,16.5202,16.5202,47200.0
2010-09-23 12:10:00,20.24,20.29,20.24,20.24,57400.0,16.5202,16.561,16.5202,16.5202,57400.0
2010-09-23 12:15:00,20.25,20.25,20.21,20.21,37700.0,16.5283,16.5283,16.4957,16.4957,37700.0
2010-09-23 12:20:00,20.21,20.26,20.21,20.26,61200.0,16.4957,16.5365,16.4957,16.5365,61200.0
2010-09-23 12:25:00,20.26,20.26,20.2,20.21,57300.0,16.5365,16.5365,16.4875,16.4957,57300.0
2010-09-23 12:30:00,20.22,20.22,20.18,20.21,62900.0,16.5038,16.5038,16.4712,16.4957,62900.0
2010-09-23 12:35:00,20.21,20.23,20.17,20.18,41000.0,16.4957,16.512,16.463,16.4712,41000.0
2010-09-23 12:40:00,20.18,20.21,20.15,20.15,61500.0,16.4712,16.4957,16.4467,16.4467,61500.0
2010-09-23 12:45:00,20.15,20.18,20.12,20.13,32700.0,16.4467,16.4712,16.4222,16.4304,32700.0
2010-09-23 12:50:00,20.14,20.2,20.13,20.2,25800.0,16.4385,16.4875,16.4304,16.4875,25800.0
2010-09-23 12:55:00,20.2,20.23,20.18,20.22,52600.0,16.4875,16.512,16.4712,16.5038,52600.0
2010-09-23 13:00:00,20.23,20.26,20.21,20.25,32200.0,16.512,16.5365,16.4957,16.5283,32200.0
2010-09-23 13:05:00,20.26,20.28,20.2,20.2,53800.0,16.5365,16.5528,16.4875,16.4875,53800.0
2010-09-23 13:10:00,20.2,20.21,20.17,20.17,21100.0,16.4875,16.4957,16.463,16.463,21100.0
2010-09-23 13:15:00,20.17,20.17,20.13,20.15,43900.0,16.463,16.463,16.4304,16.4467,43900.0
2010-09-23 13:20:00,20.15,20.23,20.14,20.19,19100.0,16.4467,16.512,16.4385,16.4794,19100.0
2010-09-23 13:25:00,20.19,20.2,20.16,20.17,23500.0,16.4794,16.4875,16.4549,16.463,23500.0
2010-09-23 13:30:00,20.17,20.18,20.15,20.17,21400.0,16.463,16.4712,16.4467,16.463,21400.0
2010-09-23 13:35:00,20.18,20.18,20.12,20.14,73700.0,16.4712,16.4712,16.4222,16.4385,73700.0
2010-09-23 13:40:00,20.14,20.14,20.1,20.13,33100.0,16.4385,16.4385,16.4059,16.4304,33100.0
2010-09-23 13:45:00,20.12,20.13,20.08,20.1,55800.0,16.4222,16.4304,16.3896,16.4059,55800.0
2010-09-23 13:50:00,20.11,20.14,20.1,20.13,112900.0,16.4141,16.4385,16.4059,16.4304,112900.0
2010-09-23 13:55:00,20.14,20.16,20.12,20.12,18800.0,16.4385,16.4549,16.4222,16.4222,18800.0
2010-09-23 14:00:00,20.13,20.22,20.13,20.21,91400.0,16.4304,16.5038,16.4304,16.4957,91400.0
2010-09-23 14:05:00,20.2,20.21,20.11,20.14,85700.0,16.4875,16.4957,16.4141,16.4385,85700.0
2010-09-23 14:10:00,20.14,20.15,20.09,20.1,32200.0,16.4385,16.4467,16.3977,16.4059,32200.0
2010-09-23 14:15:00,20.09,20.15,20.09,20.12,48900.0,16.3977,16.4467,16.3977,16.4222,48900.0
2010-09-23 14:20:00,20.12,20.21,20.12,20.21,32600.0,16.4222,16.4957,16.4222,16.4957,32600.0
2010-09-23 14:25:00,20.21,20.21,20.18,20.2,13300.0,16.4957,16.4957,16.4712,16.4875,13300.0
2010-09-23 14:30:00,20.2,20.22,20.17,20.17,14600.0,16.4875,16.5038,16.463,16.463,14600.0
2010-09-23 14:35:00,20.18,20.2,20.15,20.16,15600.0,16.4712,16.4875,16.4467,16.4549,15600.0
2010-09-23 14:40:00,20.16,20.16,20.08,20.08,48100.0,16.4549,16.4549,16.3896,16.3896,48100.0
2010-09-23 14:45:00,20.08,20.14,20.08,20.11,60000.0,16.3896,16.4385,16.3896,16.4141,60000.0
2010-09-23 14:50:00,20.1,20.11,20.03,20.08,49800.0,16.4059,16.4141,16.3488,16.3896,49800.0
2010-09-23 14:55:00,20.08,20.08,20.01,20.03,164500.0,16.3896,16.3896,16.3324,16.3488,164500.0
2010-09-23 15:00:00,20.03,20.05,20.0,20.01,119900.0,16.3488,16.3651,16.3243,16.3324,119900.0
2010-09-23 15:05:00,20.01,20.02,19.96,19.97,79500.0,16.3324,16.3406,16.2916,16.2998,79500.0
2010-09-23 15:10:00,19.97,20.0,19.95,19.95,46800.0,16.2998,16.3243,16.2835,16.2835,46800.0
2010-09-23 15:15:00,19.94,19.95,19.89,19.94,91800.0,16.2753,16.2835,16.2345,16.2753,91800.0
2010-09-23 15:20:00,19.94,19.98,19.93,19.98,40700.0,16.2753,16.308,16.2671,16.308,40700.0
2010-09-23 15:25:00,19.98,19.98,19.9,19.9,50200.0,16.308,16.308,16.2427,16.2427,50200.0
2010-09-23 15:30:00,19.9,19.93,19.87,19.89,82000.0,16.2427,16.2671,16.2182,16.2345,82000.0
2010-09-23 15:35:00,19.89,19.91,19.85,19.87,111900.0,16.2345,16.2508,16.2018,16.2182,111900.0
2010-09-23 15:40:00,19.87,19.93,19.87,19.92,90000.0,16.2182,16.2671,16.2182,16.259,90000.0
2010-09-23 15:45:00,19.91,19.98,19.9,19.96,52800.0,16.2508,16.308,16.2427,16.2916,52800.0
2010-09-23 15:50:00,19.96,19.97,19.95,19.95,48100.0,16.2916,16.2998,16.2835,16.2835,48100.0
2010-09-23 15:55:00,19.95,19.98,19.94,19.97,142500.0,16.2835,16.308,16.2753,16.2998,142500.0
2010-09-24 09:30:00,20.28,20.42,20.28,20.42,50900.0,16.5528,16.6671,16.5528,16.6671,50900.0
2010-09-24 09:35:00,20.43,20.54,20.42,20.52,73500.0,16.6752,16.765,16.6671,16.7487,73500.0
2010-09-24 09:40:00,20.52,20.59,20.51,20.54,78400.0,16.7487,16.8058,16.7405,16.765,78400.0
2010-09-24 09:45:00,20.54,20.58,20.47,20.48,89500.0,16.765,16.7977,16.7079,16.7161,89500.0
2010-09-24 09:50:00,20.48,20.5,20.42,20.45,49500.0,16.7161,16.7324,16.6671,16.6916,49500.0
2010-09-24 09:55:00,20.46,20.53,20.46,20.5,27900.0,16.6997,16.7569,16.6997,16.7324,27900.0
2010-09-24 10:00:00,20.49,20.52,20.4,20.52,89000.0,16.7242,16.7487,16.6508,16.7487,89000.0
2010-09-24 10:05:00,20.52,20.56,20.52,20.54,65900.0,16.7487,16.7814,16.7487,16.765,65900.0
2010-09-24 10:10:00,20.53,20.6,20.53,20.55,85100.0,16.7569,16.814,16.7569,16.7732,85100.0
2010-09-24 10:15:00,20.55,20.62,20.55,20.56,50300.0,16.7732,16.8303,16.7732,16.7814,50300.0
2010-09-24 10:20:00,20.56,20.58,20.49,20.52,54700.0,16.7814,16.7977,16.7242,16.7487,54700.0
2010-09-24 10:25:00,20.52,20.59,20.52,20.58,31100.0,16.7487,16.8058,16.7487,16.7977,31100.0
2010-09-24 10:30:00,20.58,20.62,20.58,20.6,59300.0,16.7977,16.8303,16.7977,16.814,59300.0
2010-09-24 10:35:00,20.6,20.68,20.6,20.68,66400.0,16.814,16.8793,16.814,16.8793,66400.0
2010-09-24 10:40:00,20.69,20.71,20.66,20.66,26400.0,16.8875,16.9038,16.863,16.863,26400.0
2010-09-24 10:45:00,20.66,20.71,20.65,20.69,52200.0,16.863,16.9038,16.8548,16.8875,52200.0
2010-09-24 10:50:00,20.68,20.69,20.65,20.68,41700.0,16.8793,16.8875,16.8548,16.8793,41700.0
2010-09-24 10:55:00,20.68,20.69,20.64,20.64,34800.0,16.8793,16.8875,16.8467,16.8467,34800.0
2010-09-24 11:00:00,20.63,20.64,20.6,20.64,47200.0,16.8385,16.8467,16.814,16.8467,47200.0
2010-09-24 11:05:00,20.64,20.64,20.6,20.63,42700.0,16.8467,16.8467,16.814,16.8385,42700.0
2010-09-24 11:10:00,20.63,20.63,20.57,20.61,51900.0,16.8385,16.8385,16.7895,16.8222,51900.0
2010-09-24 11:15:00,20.61,20.62,20.57,20.6,64200.0,16.8222,16.8303,16.7895,16.814,64200.0
2010-09-24 11:20:00,20.6,20.62,20.56,20.57,29300.0,16.814,16.8303,16.7814,16.7895,29300.0
2010-09-24 11:25:00,20.57,20.6,20.56,20.57,17200.0,16.7895,16.814,16.7814,16.7895,17200.0
2010-09-24 11:30:00,20.58,20.6,20.55,20.56,25800.0,16.7977,16.814,16.7732,16.7814,25800.0
2010-09-24 11:35:00,20.57,20.58,20.56,20.57,14400.0,16.7895,16.7977,16.7814,16.7895,14400.0
2010-09-24 11:40:00,20.56,20.57,20.48,20.48,33100.0,16.7814,16.7895,16.7161,16.7161,33100.0
2010-09-24 11:45:00,20.49,20.49,20.45,20.47,40100.0,16.7242,16.7242,16.6916,16.7079,40100.0
2010-09-24 11:50:00,20.47,20.51,20.45,20.51,37800.0,16.7079,16.7405,16.6916,16.7405,37800.0
2010-09-24 11:55:00,20.51,20.6,20.5,20.59,39200.0,16.7405,16.814,16.7324,16.8058,39200.0
2010-09-24 12:00:00,20.58,20.62,20.56,20.6,67000.0,16.7977,16.8303,16.7814,16.814,67000.0
2010-09-24 12:05:00,20.61,20.65,20.6,20.65,20800.0,16.8222,16.8548,16.814,16.8548,20800.0
2010-09-24 12:10:00,20.65,20.66,20.6,20.64,53600.0,16.8548,16.863,16.814,16.8467,53600.0
2010-09-24 12:15:00,20.64,20.64,20.61,20.62,15200.0,16.8467,16.8467,16.8222,16.8303,15200.0
2010-09-24 12:20:00,20.62,20.65,20.6,20.64,31200.0,16.8303,16.8548,16.814,16.8467,31200.0
2010-09-24 12:25:00,20.63,20.68,20.63,20.68,29900.0,16.8385,16.8793,16.8385,16.8793,29900.0
2010-09-24 12:30:00,20.68,20.68,20.66,20.67,34300.0,16.8793,16.8793,16.863,16.8711,34300.0
2010-09-24 12:35:00,20.67,20.7,20.66,20.7,27300.0,16.8711,16.8956,16.863,16.8956,27300.0
2010-09-24 12:40:00,20.69,20.72,20.68,20.71,43200.0,16.8875,16.912,16.8793,16.9038,43200.0
2010-09-24 12:45:00,20.71,20.75,20.7,20.75,69500.0,16.9038,16.9364,16.8956,16.9364,69500.0
2010-09-24 12:50:00,20.75,20.77,20.75,20.76,97600.0,16.9364,16.9528,16.9364,16.9446,97600.0
2010-09-24 12:55:00,20.76,20.78,20.76,20.78,33400.0,16.9446,16.9609,16.9446,16.9609,33400.0
2010-09-24 13:00:00,20.78,20.8,20.77,20.79,62100.0,16.9609,16.9772,16.9528,16.9691,62100.0
2010-09-24 13:05:00,20.79,20.8,20.79,20.79,33300.0,16.9691,16.9772,16.9691,16.9691,33300.0
2010-09-24 13:10:00,20.79,20.82,20.79,20.82,34000.0,16.9691,16.9936,16.9691,16.9936,34000.0
2010-09-24 13:15:00,20.82,20.84,20.82,20.83,32000.0,16.9936,17.0099,16.9936,17.0017,32000.0
2010-09-24 13:20:00,20.84,20.84,20.82,20.83,65500.0,17.0099,17.0099,16.9936,17.0017,65500.0
2010-09-24 13:25:00,20.83,20.83,20.82,20.83,61200.0,17.0017,17.0017,16.9936,17.0017,61200.0
2010-09-24 13:30:00,20.83,20.83,20.76,20.8,36900.0,17.0017,17.0017,16.9446,16.9772,36900.0
2010-09-24 13:35:00,20.81,20.83,20.77,20.83,21300.0,16.9854,17.0017,16.9528,17.0017,21300.0
2010-09-24 13:40:00,20.83,20.84,20.79,20.84,38600.0,17.0017,17.0099,16.9691,17.0099,38600.0
2010-09-24 13:45:00,20.83,20.85,20.83,20.83,19400.0,17.0017,17.0181,17.0017,17.0017,19400.0
2010-09-24 13:50:00,20.83,20.84,20.81,20.82,34200.0,17.0017,17.0099,16.9854,16.9936,34200.0
2010-09-24 13:55:00,20.82,20.83,20.8,20.8,31400.0,16.9936,17.0017,16.9772,16.9772,31400.0
2010-09-24 14:00:00,20.8,20.82,20.8,20.81,48400.0,16.9772,16.9936,16.9772,16.9854,48400.0
2010-09-24 14:05:00,20.81,20.81,20.75,20.76,39200.0,16.9854,16.9854,16.9364,16.9446,39200.0
2010-09-24 14:10:00,20.75,20.76,20.71,20.73,47300.0,16.9364,16.9446,16.9038,16.9201,47300.0
2010-09-24 14:15:00,20.74,20.77,20.73,20.76,20900.0,16.9283,16.9528,16.9201,16.9446,20900.0
2010-09-24 14:20:00,20.76,20.76,20.75,20.76,16800.0,16.9446,16.9446,16.9364,16.9446,16800.0
2010-09-24 14:25:00,20.76,20.8,20.75,20.8,23700.0,16.9446,16.9772,16.9364,16.9772,23700.0
2010-09-24 14:30:00,20.8,20.82,20.79,20.82,21400.0,16.9772,16.9936,16.9691,16.9936,21400.0
2010-09-24 14:35:00,20.81,20.83,20.81,20.83,18200.0,16.9854,17.0017,16.9854,17.0017,18200.0
2010-09-24 14:40:00,20.82,20.84,20.81,20.84,24700.0,16.9936,17.0099,16.9854,17.0099,24700.0
2010-09-24 14:45:00,20.84,20.85,20.83,20.84,73700.0,17.0099,17.0181,17.0017,17.0099,73700.0
2010-09-24 14:50:00,20.84,20.87,20.84,20.85,29400.0,17.0099,17.0344,17.0099,17.0181,29400.0
2010-09-24 14:55:00,20.86,20.87,20.83,20.83,96100.0,17.0262,17.0344,17.0017,17.0017,96100.0
2010-09-24 15:00:00,20.84,20.85,20.79,20.8,142900.0,17.0099,17.0181,16.9691,16.9772,142900.0
2010-09-24 15:05:00,20.79,20.8,20.78,20.8,45800.0,16.9691,16.9772,16.9609,16.9772,45800.0
2010-09-24 15:10:00,20.8,20.82,20.79,20.82,34200.0,16.9772,16.9936,16.9691,16.9936,34200.0
2010-09-24 15:15:00,20.82,20.85,20.81,20.84,66900.0,16.9936,17.0181,16.9854,17.0099,66900.0
2010-09-24 15:20:00,20.84,20.85,20.83,20.83,50500.0,17.0099,17.0181,17.0017,17.0017,50500.0
2010-09-24 15:25:00,20.84,20.84,20.82,20.82,66200.0,17.0099,17.0099,16.9936,16.9936,66200.0
2010-09-24 15:30:00,20.83,20.84,20.82,20.84,60100.0,17.0017,17.0099,16.9936,17.0099,60100.0
2010-09-24 15:35:00,20.83,20.86,20.83,20.84,65300.0,17.0017,17.0262,17.0017,17.0099,65300.0
2010-09-24 15:40:00,20.84,20.86,20.84,20.86,57300.0,17.0099,17.0262,17.0099,17.0262,57300.0
2010-09-24 15:45:00,20.86,20.87,20.85,20.85,106900.0,17.0262,17.0344,17.0181,17.0181,106900.0
2010-09-24 15:50:00,20.86,20.86,20.84,20.85,119500.0,17.0262,17.0262,17.0099,17.0181,119500.0
2010-09-24 15:55:00,20.85,20.85,20.84,20.84,197500.0,17.0181,17.0181,17.0099,17.0099,197500.0
2010-09-27 09:30:00,20.85,20.85,20.69,20.83,83900.0,17.0181,17.0181,16.8875,17.0017,83900.0
2010-09-27 09:35:00,20.83,20.9,20.61,20.61,91200.0,17.0017,17.0589,16.8222,16.8222,91200.0
2010-09-27 09:40:00,20.62,20.74,20.6,20.64,74500.0,16.8303,16.9283,16.814,16.8467,74500.0
2010-09-27 09:45:00,20.63,20.7,20.6,20.63,52900.0,16.8385,16.8956,16.814,16.8385,52900.0
2010-09-27 09:50:00,20.63,20.82,20.63,20.81,39700.0,16.8385,16.9936,16.8385,16.9854,39700.0
2010-09-27 09:55:00,20.81,20.82,20.77,20.78,24500.0,16.9854,16.9936,16.9528,16.9609,24500.0
2010-09-27 10:00:00,20.78,20.83,20.77,20.81,27900.0,16.9609,17.0017,16.9528,16.9854,27900.0
2010-09-27 10:05:00,20.82,20.9,20.81,20.9,47600.0,16.9936,17.0589,16.9854,17.0589,47600.0
2010-09-27 10:10:00,20.9,20.9,20.76,20.77,37600.0,17.0589,17.0589,16.9446,16.9528,37600.0
2010-09-27 10:15:00,20.76,20.85,20.74,20.84,49900.0,16.9446,17.0181,16.9283,17.0099,49900.0
2010-09-27 10:20:00,20.84,20.89,20.83,20.89,22600.0,17.0099,17.0507,17.0017,17.0507,22600.0
2010-09-27 10:25:00,20.89,20.94,20.85,20.94,37200.0,17.0507,17.0915,17.0181,17.0915,37200.0
2010-09-27 10:30:00,20.94,20.98,20.92,20.98,87300.0,17.0915,17.1242,17.0752,17.1242,87300.0
2010-09-27 10:35:00,20.98,20.98,20.92,20.96,82200.0,17.1242,17.1242,17.0752,17.1078,82200.0
2010-09-27 10:40:00,20.95,20.95,20.93,20.94,57500.0,17.0997,17.0997,17.0834,17.0915,57500.0
2010-09-27 10:45:00,20.95,20.96,20.87,20.87,41100.0,17.0997,17.1078,17.0344,17.0344,41100.0
2010-09-27 10:50:00,20.87,20.88,20.84,20.88,32200.0,17.0344,17.0425,17.0099,17.0425,32200.0
2010-09-27 10:55:00,20.88,20.89,20.87,20.87,21600.0,17.0425,17.0507,17.0344,17.0344,21600.0
2010-09-27 11:00:00,20.87,20.87,20.82,20.84,56100.0,17.0344,17.0344,16.9936,17.0099,56100.0
2010-09-27 11:05:00,20.85,20.87,20.84,20.85,24600.0,17.0181,17.0344,17.0099,17.0181,24600.0
2010-09-27 11:10:00,20.86,20.9,20.85,20.85,24000.0,17.0262,17.0589,17.0181,17.0181,24000.0
2010-09-27 11:15:00,20.85,20.89,20.83,20.87,32100.0,17.0181,17.0507,17.0017,17.0344,32100.0
2010-09-27 11:20:00,20.87,20.89,20.86,20.88,9400.0,17.0344,17.0507,17.0262,17.0425,9400.0
2010-09-27 11:25:00,20.89,20.91,20.86,20.91,35900.0,17.0507,17.067,17.0262,17.067,35900.0
2010-09-27 11:30:00,20.92,20.97,20.92,20.94,27600.0,17.0752,17.116,17.0752,17.0915,27600.0
2010-09-27 11:35:00,20.95,20.97,20.88,20.92,35100.0,17.0997,17.116,17.0425,17.0752,35100.0
2010-09-27 11:40:00,20.92,20.93,20.89,20.93,17800.0,17.0752,17.0834,17.0507,17.0834,17800.0
2010-09-27 11:45:00,20.93,20.97,20.92,20.97,52300.0,17.0834,17.116,17.0752,17.116,52300.0
2010-09-27 11:50:00,20.97,20.99,20.97,20.98,20300.0,17.116,17.1323,17.116,17.1242,20300.0
2010-09-27 11:55:00,20.98,21.02,20.98,21.02,72100.0,17.1242,17.1568,17.1242,17.1568,72100.0
2010-09-27 12:00:00,21.01,21.07,21.01,21.06,53100.0,17.1487,17.1976,17.1487,17.1895,53100.0
2010-09-27 12:05:00,21.06,21.07,21.03,21.03,33400.0,17.1895,17.1976,17.165,17.165,33400.0
2010-09-27 12:10:00,21.04,21.06,21.0,21.03,28100.0,17.1731,17.1895,17.1405,17.165,28100.0
2010-09-27 12:15:00,21.04,21.06,21.04,21.04,44300.0,17.1731,17.1895,17.1731,17.1731,44300.0
2010-09-27 12:20:00,21.04,21.04,21.01,21.04,31500.0,17.1731,17.1731,17.1487,17.1731,31500.0
2010-09-27 12:25:00,21.04,21.05,21.02,21.04,18900.0,17.1731,17.1813,17.1568,17.1731,18900.0
2010-09-27 12:30:00,21.04,21.04,21.0,21.01,29200.0,17.1731,17.1731,17.1405,17.1487,29200.0
2010-09-27 12:35:00,21.02,21.03,21.0,21.02,19700.0,17.1568,17.165,17.1405,17.1568,19700.0
2010-09-27 12:40:00,21.03,21.03,21.0,21.0,19600.0,17.165,17.165,17.1405,17.1405,19600.0
2010-09-27 12:45:00,21.0,21.02,20.99,21.01,49500.0,17.1405,17.1568,17.1323,17.1487,49500.0
2010-09-27 12:50:00,21.01,21.01,20.97,21.0,35600.0,17.1487,17.1487,17.116,17.1405,35600.0
2010-09-27 12:55:00,21.0,21.01,20.99,21.0,11900.0,17.1405,17.1487,17.1323,17.1405,11900.0
2010-09-27 13:00:00,21.0,21.02,20.98,21.02,35000.0,17.1405,17.1568,17.1242,17.1568,35000.0
2010-09-27 13:05:00,21.01,21.04,20.99,20.99,38300.0,17.1487,17.1731,17.1323,17.1323,38300.0
2010-09-27 13:10:00,20.99,20.99,20.92,20.95,83900.0,17.1323,17.1323,17.0752,17.0997,83900.0
2010-09-27 13:15:00,20.95,20.96,20.93,20.95,24500.0,17.0997,17.1078,17.0834,17.0997,24500.0
2010-09-27 13:20:00,20.95,20.97,20.93,20.93,45700.0,17.0997,17.116,17.0834,17.0834,45700.0
2010-09-27 13:25:00,20.93,20.96,20.93,20.96,25700.0,17.0834,17.1078,17.0834,17.1078,25700.0
2010-09-27 13:30:00,20.95,20.97,20.94,20.95,28200.0,17.0997,17.116,17.0915,17.0997,28200.0
2010-09-27 13:35:00,20.95,20.96,20.94,20.94,19100.0,17.0997,17.1078,17.0915,17.0915,19100.0
2010-09-27 13:40:00,20.95,20.97,20.92,20.97,49000.0,17.0997,17.116,17.0752,17.116,49000.0
2010-09-27 13:45:00,20.97,21.01,20.97,20.98,109700.0,17.116,17.1487,17.116,17.1242,109700.0
2010-09-27 13:50:00,20.98,21.0,20.97,21.0,98000.0,17.1242,17.1405,17.116,17.1405,98000.0
2010-09-27 13:55:00,21.0,21.01,20.99,21.0,126300.0,17.1405,17.1487,17.1323,17.1405,126300.0
2010-09-27 14:00:00,21.0,21.03,21.0,21.02,66800.0,17.1405,17.165,17.1405,17.1568,66800.0
2010-09-27 14:05:00,21.02,21.02,21.0,21.01,39600.0,17.1568,17.1568,17.1405,17.1487,39600.0
2010-09-27 14:10:00,21.01,21.03,21.01,21.03,153000.0,17.1487,17.165,17.1487,17.165,153000.0
2010-09-27 14:15:00,21.03,21.07,21.03,21.05,127700.0,17.165,17.1976,17.165,17.1813,127700.0
2010-09-27 14:20:00,21.06,21.09,21.05,21.06,52100.0,17.1895,17.2139,17.1813,17.1895,52100.0
2010-09-27 14:25:00,21.06,21.1,21.06,21.1,33000.0,17.1895,17.2221,17.1895,17.2221,33000.0
2010-09-27 14:30:00,21.1,21.14,21.08,21.14,69500.0,17.2221,17.2548,17.2058,17.2548,69500.0
2010-09-27 14:35:00,21.13,21.16,21.12,21.15,35300.0,17.2466,17.2711,17.2384,17.2629,35300.0
2010-09-27 14:40:00,21.16,21.17,21.08,21.1,196800.0,17.2711,17.2792,17.2058,17.2221,196800.0
2010-09-27 14:45:00,21.1,21.1,21.04,21.05,82500.0,17.2221,17.2221,17.1731,17.1813,82500.0
2010-09-27 14:50:00,21.04,21.07,21.02,21.03,65900.0,17.1731,17.1976,17.1568,17.165,65900.0
2010-09-27 14:55:00,21.03,21.03,21.01,21.01,19900.0,17.165,17.165,17.1487,17.1487,19900.0
2010-09-27 15:00:00,21.0,21.01,20.97,20.97,30600.0,17.1405,17.1487,17.116,17.116,30600.0
2010-09-27 15:05:00,20.98,20.99,20.96,20.98,30700.0,17.1242,17.1323,17.1078,17.1242,30700.0
2010-09-27 15:10:00,20.98,20.99,20.96,20.96,15500.0,17.1242,17.1323,17.1078,17.1078,15500.0
2010-09-27 15:15:00,20.97,21.0,20.96,21.0,23900.0,17.116,17.1405,17.1078,17.1405,23900.0
2010-09-27 15:20:00,21.0,21.0,20.98,20.98,30200.0,17.1405,17.1405,17.1242,17.1242,30200.0
2010-09-27 15:25:00,20.98,20.99,20.96,20.99,25300.0,17.1242,17.1323,17.1078,17.1323,25300.0
2010-09-27 15:30:00,20.99,20.99,20.95,20.95,26300.0,17.1323,17.1323,17.0997,17.0997,26300.0
2010-09-27 15:35:00,20.95,20.97,20.9,20.91,184500.0,17.0997,17.116,17.0589,17.067,184500.0
2010-09-27 15:40:00,20.9,20.93,20.88,20.91,55200.0,17.0589,17.0834,17.0425,17.067,55200.0
2010-09-27 15:45:00,20.92,20.92,20.86,20.91,40400.0,17.0752,17.0752,17.0262,17.067,40400.0
2010-09-27 15:50:00,20.91,20.91,20.86,20.87,62900.0,17.067,17.067,17.0262,17.0344,62900.0
2010-09-27 15:55:00,20.87,20.89,20.84,20.89,103000.0,17.0344,17.0507,17.0099,17.0507,103000.0
2010-09-28 09:30:00,20.89,20.96,20.82,20.86,69300.0,17.0507,17.1078,16.9936,17.0262,69300.0
2010-09-28 09:35:00,20.86,20.86,20.65,20.72,72900.0,17.0262,17.0262,16.8548,16.912,72900.0
2010-09-28 09:40:00,20.72,20.85,20.68,20.76,47800.0,16.912,17.0181,16.8793,16.9446,47800.0
2010-09-28 09:45:00,20.74,20.83,20.7,20.77,39400.0,16.9283,17.0017,16.8956,16.9528,39400.0
2010-09-28 09:50:00,20.77,20.87,20.77,20.84,37000.0,16.9528,17.0344,16.9528,17.0099,37000.0
2010-09-28 09:55:00,20.83,20.85,20.76,20.83,39300.0,17.0017,17.0181,16.9446,17.0017,39300.0
2010-09-28 10:00:00,20.82,20.83,20.64,20.77,106000.0,16.9936,17.0017,16.8467,16.9528,106000.0
2010-09-28 10:05:00,20.77,20.77,20.6,20.66,71200.0,16.9528,16.9528,16.814,16.863,71200.0
2010-09-28 10:10:00,20.67,20.68,20.63,20.64,43200.0,16.8711,16.8793,16.8385,16.8467,43200.0
2010-09-28 10:15:00,20.65,20.69,20.61,20.68,48200.0,16.8548,16.8875,16.8222,16.8793,48200.0
2010-09-28 10:20:00,20.68,20.75,20.65,20.75,37800.0,16.8793,16.9364,16.8548,16.9364,37800.0
2010-09-28 10:25:00,20.76,20.84,20.73,20.75,77200.0,16.9446,17.0099,16.9201,16.9364,77200.0
2010-09-28 10:30:00,20.75,20.82,20.74,20.78,49000.0,16.9364,16.9936,16.9283,16.9609,49000.0
2010-09-28 10:35:00,20.78,20.82,20.76,20.82,72500.0,16.9609,16.9936,16.9446,16.9936,72500.0
2010-09-28 10:40:00,20.81,20.84,20.79,20.79,28500.0,16.9854,17.0099,16.9691,16.9691,28500.0
2010-09-28 10:45:00,20.8,20.88,20.78,20.78,36700.0,16.9772,17.0425,16.9609,16.9609,36700.0
2010-09-28 10:50:00,20.79,20.82,20.78,20.82,28000.0,16.9691,16.9936,16.9609,16.9936,28000.0
2010-09-28 10:55:00,20.82,20.87,20.81,20.86,64900.0,16.9936,17.0344,16.9854,17.0262,64900.0
2010-09-28 11:00:00,20.87,20.9,20.85,20.85,52200.0,17.0344,17.0589,17.0181,17.0181,52200.0
2010-09-28 11:05:00,20.85,20.85,20.76,20.77,41100.0,17.0181,17.0181,16.9446,16.9528,41100.0
2010-09-28 11:10:00,20.77,20.8,20.76,20.77,66900.0,16.9528,16.9772,16.9446,16.9528,66900.0
2010-09-28 11:15:00,20.78,20.8,20.76,20.76,89300.0,16.9609,16.9772,16.9446,16.9446,89300.0
2010-09-28 11:20:00,20.76,20.81,20.76,20.79,53200.0,16.9446,16.9854,16.9446,16.9691,53200.0
2010-09-28 11:25:00,20.79,20.85,20.79,20.84,55500.0,16.9691,17.0181,16.9691,17.0099,55500.0
2010-09-28 11:30:00,20.85,20.89,20.85,20.86,33200.0,17.0181,17.0507,17.0181,17.0262,33200.0
2010-09-28 11:35:00,20.87,20.9,20.86,20.89,47700.0,17.0344,17.0589,17.0262,17.0507,47700.0
2010-09-28 11:40:00,20.88,20.91,20.85,20.86,44800.0,17.0425,17.067,17.0181,17.0262,44800.0
2010-09-28 11:45:00,20.87,20.87,20.83,20.84,20200.0,17.0344,17.0344,17.0017,17.0099,20200.0
2010-09-28 11:50:00,20.83,20.83,20.77,20.79,46600.0,17.0017,17.0017,16.9528,16.9691,46600.0
2010-09-28 11:55:00,20.79,20.79,20.76,20.78,28800.0,16.9691,16.9691,16.9446,16.9609,28800.0
2010-09-28 12:00:00,20.79,20.8,20.75,20.78,23400.0,16.9691,16.9772,16.9364,16.9609,23400.0
2010-09-28 12:05:00,20.78,20.78,20.74,20.75,17700.0,16.9609,16.9609,16.9283,16.9364,17700.0
2010-09-28 12:10:00,20.75,20.81,20.75,20.78,60100.0,16.9364,16.9854,16.9364,16.9609,60100.0
2010-09-28 12:15:00,20.79,20.82,20.78,20.81,39500.0,16.9691,16.9936,16.9609,16.9854,39500.0
2010-09-28 12:20:00,20.81,20.87,20.81,20.83,34500.0,16.9854,17.0344,16.9854,17.0017,34500.0
2010-09-28 12:25:00,20.83,20.85,20.75,20.79,38300.0,17.0017,17.0181,16.9364,16.9691,38300.0
2010-09-28 12:30:00,20.8,20.8,20.74,20.77,56500.0,16.9772,16.9772,16.9283,16.9528,56500.0
2010-09-28 12:35:00,20.76,20.82,20.76,20.8,30800.0,16.9446,16.9936,16.9446,16.9772,30800.0
2010-09-28 12:40:00,20.81,20.83,20.79,20.82,22500.0,16.9854,17.0017,16.9691,16.9936,22500.0
2010-09-28 12:45:00,20.83,20.87,20.83,20.84,15100.0,17.0017,17.0344,17.0017,17.0099,15100.0
2010-09-28 12:50:00,20.85,20.87,20.85,20.85,18300.0,17.0181,17.0344,17.0181,17.0181,18300.0
2010-09-28 12:55:00,20.86,20.9,20.86,20.9,17500.0,17.0262,17.0589,17.0262,17.0589,17500.0
2010-09-28 13:00:00,20.9,20.91,20.85,20.86,58300.0,17.0589,17.067,17.0181,17.0262,58300.0
2010-09-28 13:05:00,20.85,20.86,20.83,20.85,18400.0,17.0181,17.0262,17.0017,17.0181,18400.0
2010-09-28 13:10:00,20.86,20.89,20.85,20.87,27200.0,17.0262,17.0507,17.0181,17.0344,27200.0
2010-09-28 13:15:00,20.87,20.9,20.87,20.89,14600.0,17.0344,17.0589,17.0344,17.0507,14600.0
2010-09-28 13:20:00,20.9,20.92,20.89,20.92,15900.0,17.0589,17.0752,17.0507,17.0752,15900.0
2010-09-28 13:25:00,20.92,20.92,20.87,20.9,28300.0,17.0752,17.0752,17.0344,17.0589,28300.0
2010-09-28 13:30:00,20.91,20.94,20.9,20.94,12300.0,17.067,17.0915,17.0589,17.0915,12300.0
2010-09-28 13:35:00,20.94,20.96,20.93,20.94,33000.0,17.0915,17.1078,17.0834,17.0915,33000.0
2010-09-28 13:40:00,20.94,20.94,20.88,20.91,48400.0,17.0915,17.0915,17.0425,17.067,48400.0
2010-09-28 13:45:00,20.92,20.96,20.91,20.96,38100.0,17.0752,17.1078,17.067,17.1078,38100.0
2010-09-28 13:50:00,20.95,21.0,20.95,21.0,29100.0,17.0997,17.1405,17.0997,17.1405,29100.0
2010-09-28 13:55:00,20.99,21.04,20.99,21.04,33000.0,17.1323,17.1731,17.1323,17.1731,33000.0
2010-09-28 14:00:00,21.04,21.04,21.0,21.0,35600.0,17.1731,17.1731,17.1405,17.1405,35600.0
2010-09-28 14:05:00,21.01,21.03,21.0,21.03,54500.0,17.1487,17.165,17.1405,17.165,54500.0
2010-09-28 14:10:00,21.02,21.05,21.02,21.02,24200.0,17.1568,17.1813,17.1568,17.1568,24200.0
2010-09-28 14:15:00,21.02,21.05,21.01,21.02,28200.0,17.1568,17.1813,17.1487,17.1568,28200.0
2010-09-28 14:20:00,21.02,21.03,20.98,20.98,74700.0,17.1568,17.165,17.1242,17.1242,74700.0
2010-09-28 14:25:00,20.98,21.03,20.97,20.98,104200.0,17.1242,17.165,17.116,17.1242,104200.0
2010-09-28 14:30:00,20.98,21.03,20.97,21.03,65400.0,17.1242,17.165,17.116,17.165,65400.0
2010-09-28 14:35:00,21.02,21.03,20.97,20.99,133000.0,17.1568,17.165,17.116,17.1323,133000.0
2010-09-28 14:40:00,21.0,21.02,20.93,20.97,65600.0,17.1405,17.1568,17.0834,17.116,65600.0
2010-09-28 14:45:00,20.97,20.97,20.86,20.89,84500.0,17.116,17.116,17.0262,17.0507,84500.0
2010-09-28 14:50:00,20.89,20.94,20.89,20.92,25400.0,17.0507,17.0915,17.0507,17.0752,25400.0
2010-09-28 14:55:00,20.91,20.95,20.9,20.93,28900.0,17.067,17.0997,17.0589,17.0834,28900.0
2010-09-28 15:00:00,20.94,20.95,20.92,20.95,18100.0,17.0915,17.0997,17.0752,17.0997,18100.0
2010-09-28 15:05:00,20.95,20.97,20.91,20.96,58100.0,17.0997,17.116,17.067,17.1078,58100.0
2010-09-28 15:10:00,20.97,21.0,20.94,20.97,44700.0,17.116,17.1405,17.0915,17.116,44700.0
2010-09-28 15:15:00,20.97,21.04,20.97,21.04,70700.0,17.116,17.1731,17.116,17.1731,70700.0
2010-09-28 15:20:00,21.03,21.04,21.0,21.01,28000.0,17.165,17.1731,17.1405,17.1487,28000.0
2010-09-28 15:25:00,21.01,21.04,21.0,21.01,46500.0,17.1487,17.1731,17.1405,17.1487,46500.0
2010-09-28 15:30:00,21.02,21.07,21.0,21.07,63100.0,17.1568,17.1976,17.1405,17.1976,63100.0
2010-09-28 15:35:00,21.07,21.11,21.06,21.08,78200.0,17.1976,17.2303,17.1895,17.2058,78200.0
2010-09-28 15:40:00,21.09,21.13,21.08,21.11,89200.0,17.2139,17.2466,17.2058,17.2303,89200.0
2010-09-28 15:45:00,21.12,21.15,21.09,21.1,90600.0,17.2384,17.2629,17.2139,17.2221,90600.0
2010-09-28 15:50:00,21.1,21.15,21.1,21.14,143300.0,17.2221,17.2629,17.2221,17.2548,143300.0
2010-09-28 15:55:00,21.13,21.14,21.09,21.09,103500.0,17.2466,17.2548,17.2139,17.2139,103500.0
2010-09-29 09:30:00,21.0,21.04,20.92,20.99,21900.0,17.1405,17.1731,17.0752,17.1323,21900.0
2010-09-29 09:35:00,21.0,21.2,21.0,21.14,55500.0,17.1405,17.3037,17.1405,17.2548,55500.0
2010-09-29 09:40:00,21.14,21.2,21.1,21.13,52700.0,17.2548,17.3037,17.2221,17.2466,52700.0
2010-09-29 09:45:00,21.12,21.17,21.06,21.09,50200.0,17.2384,17.2792,17.1895,17.2139,50200.0
2010-09-29 09:50:00,21.08,21.1,21.03,21.03,30400.0,17.2058,17.2221,17.165,17.165,30400.0
2010-09-29 09:55:00,21.04,21.15,21.03,21.07,51400.0,17.1731,17.2629,17.165,17.1976,51400.0
2010-09-29 10:00:00,21.07,21.23,21.07,21.22,102000.0,17.1976,17.3282,17.1976,17.3201,102000.0
2010-09-29 10:05:00,21.23,21.24,21.17,21.18,51900.0,17.3282,17.3364,17.2792,17.2874,51900.0
2010-09-29 10:10:00,21.18,21.21,21.12,21.17,55700.0,17.2874,17.3119,17.2384,17.2792,55700.0
2010-09-29 10:15:00,21.16,21.17,20.98,20.98,96100.0,17.2711,17.2792,17.1242,17.1242,96100.0
2010-09-29 10:20:00,20.99,21.16,20.9,21.12,141800.0,17.1323,17.2711,17.0589,17.2384,141800.0
2010-09-29 10:25:00,21.13,21.24,21.09,21.24,83900.0,17.2466,17.3364,17.2139,17.3364,83900.0
2010-09-29 10:30:00,21.23,21.25,21.19,21.24,69400.0,17.3282,17.3445,17.2956,17.3364,69400.0
2010-09-29 10:35:00,21.25,21.25,21.15,21.18,27900.0,17.3445,17.3445,17.2629,17.2874,27900.0
2010-09-29 10:40:00,21.18,21.19,21.05,21.08,40000.0,17.2874,17.2956,17.1813,17.2058,40000.0
2010-09-29 10:45:00,21.07,21.11,21.04,21.09,27200.0,17.1976,17.2303,17.1731,17.2139,27200.0
2010-09-29 10:50:00,21.08,21.12,21.08,21.1,19600.0,17.2058,17.2384,17.2058,17.2221,19600.0
2010-09-29 10:55:00,21.1,21.1,21.04,21.1,30800.0,17.2221,17.2221,17.1731,17.2221,30800.0
2010-09-29 11:00:00,21.11,21.16,21.1,21.13,27200.0,17.2303,17.2711,17.2221,17.2466,27200.0
2010-09-29 11:05:00,21.13,21.16,21.12,21.15,32000.0,17.2466,17.2711,17.2384,17.2629,32000.0
2010-09-29 11:10:00,21.15,21.15,21.11,21.11,18800.0,17.2629,17.2629,17.2303,17.2303,18800.0
2010-09-29 11:15:00,21.11,21.14,21.09,21.11,16900.0,17.2303,17.2548,17.2139,17.2303,16900.0
2010-09-29 11:20:00,21.11,21.21,21.11,21.21,46800.0,17.2303,17.3119,17.2303,17.3119,46800.0
2010-09-29 11:25:00,21.21,21.22,21.19,21.21,20700.0,17.3119,17.3201,17.2956,17.3119,20700.0
2010-09-29 11:30:00,21.2,21.24,21.2,21.22,16400.0,17.3037,17.3364,17.3037,17.3201,16400.0
2010-09-29 11:35:00,21.23,21.28,21.23,21.27,37300.0,17.3282,17.369,17.3282,17.3609,37300.0
2010-09-29 11:40:00,21.28,21.32,21.26,21.28,64400.0,17.369,17.4017,17.3527,17.369,64400.0
2010-09-29 11:45:00,21.3,21.35,21.26,21.27,60300.0,17.3854,17.4262,17.3527,17.3609,60300.0
2010-09-29 11:50:00,21.26,21.28,21.26,21.27,15600.0,17.3527,17.369,17.3527,17.3609,15600.0
2010-09-29 11:55:00,21.26,21.27,21.23,21.24,29100.0,17.3527,17.3609,17.3282,17.3364,29100.0
2010-09-29 12:00:00,21.24,21.26,21.2,21.24,33700.0,17.3364,17.3527,17.3037,17.3364,33700.0
2010-09-29 12:05:00,21.24,21.25,21.23,21.23,12300.0,17.3364,17.3445,17.3282,17.3282,12300.0
2010-09-29 12:10:00,21.23,21.3,21.22,21.29,55900.0,17.3282,17.3854,17.3201,17.3772,55900.0
2010-09-29 12:15:00,21.29,21.34,21.27,21.34,42300.0,17.3772,17.418,17.3609,17.418,42300.0
2010-09-29 12:20:00,21.34,21.39,21.34,21.38,27300.0,17.418,17.4588,17.418,17.4507,27300.0
2010-09-29 12:25:00,21.39,21.42,21.38,21.4,119800.0,17.4588,17.4833,17.4507,17.467,119800.0
2010-09-29 12:30:00,21.4,21.41,21.34,21.37,67800.0,17.467,17.4751,17.418,17.4425,67800.0
2010-09-29 12:35:00,21.36,21.38,21.33,21.36,44100.0,17.4343,17.4507,17.4098,17.4343,44100.0
2010-09-29 12:40:00,21.36,21.37,21.28,21.28,63100.0,17.4343,17.4425,17.369,17.369,63100.0
2010-09-29 12:45:00,21.28,21.31,21.26,21.3,64100.0,17.369,17.3935,17.3527,17.3854,64100.0
2010-09-29 12:50:00,21.3,21.33,21.28,21.32,25300.0,17.3854,17.4098,17.369,17.4017,25300.0
2010-09-29 12:55:00,21.33,21.33,21.28,21.29,25800.0,17.4098,17.4098,17.369,17.3772,25800.0
2010-09-29 13:00:00,21.29,21.3,21.27,21.27,40800.0,17.3772,17.3854,17.3609,17.3609,40800.0
2010-09-29 13:05:00,21.28,21.29,21.19,21.2,54600.0,17.369,17.3772,17.2956,17.3037,54600.0
2010-09-29 13:10:00,21.2,21.21,21.19,21.2,40700.0,17.3037,17.3119,17.2956,17.3037,40700.0
2010-09-29 13:15:00,21.2,21.25,21.2,21.24,26000.0,17.3037,17.3445,17.3037,17.3364,26000.0
2010-09-29 13:20:00,21.24,21.24,21.23,21.23,12400.0,17.3364,17.3364,17.3282,17.3282,12400.0
2010-09-29 13:25:00,21.24,21.24,21.22,21.23,23800.0,17.3364,17.3364,17.3201,17.3282,23800.0
2010-09-29 13:30:00,21.23,21.24,21.19,21.22,43700.0,17.3282,17.3364,17.2956,17.3201,43700.0
2010-09-29 13:35:00,21.22,21.24,21.14,21.16,31600.0,17.3201,17.3364,17.2548,17.2711,31600.0
2010-09-29 13:40:00,21.17,21.19,21.14,21.18,23300.0,17.2792,17.2956,17.2548,17.2874,23300.0
2010-09-29 13:45:00,21.18,21.25,21.17,21.24,16800.0,17.2874,17.3445,17.2792,17.3364,16800.0
2010-09-29 13:50:00,21.25,21.26,21.21,21.21,18200.0,17.3445,17.3527,17.3119,17.3119,18200.0
2010-09-29 13:55:00,21.21,21.27,21.2,21.22,56400.0,17.3119,17.3609,17.3037,17.3201,56400.0
2010-09-29 14:00:00,21.22,21.26,21.22,21.22,32300.0,17.3201,17.3527,17.3201,17.3201,32300.0
2010-09-29 14:05:00,21.23,21.23,21.21,21.22,12500.0,17.3282,17.3282,17.3119,17.3201,12500.0
2010-09-29 14:10:00,21.22,21.25,21.22,21.23,15900.0,17.3201,17.3445,17.3201,17.3282,15900.0
2010-09-29 14:15:00,21.24,21.25,21.19,21.2,18700.0,17.3364,17.3445,17.2956,17.3037,18700.0
2010-09-29 14:20:00,21.19,21.21,21.19,21.2,13900.0,17.2956,17.3119,17.2956,17.3037,13900.0
2010-09-29 14:25:00,21.2,21.2,21.16,21.17,15100.0,17.3037,17.3037,17.2711,17.2792,15100.0
2010-09-29 14:30:00,21.18,21.21,21.18,21.2,9500.0,17.2874,17.3119,17.2874,17.3037,9500.0
2010-09-29 14:35:00,21.2,21.2,21.15,21.15,55700.0,17.3037,17.3037,17.2629,17.2629,55700.0
2010-09-29 14:40:00,21.14,21.16,21.14,21.15,110900.0,17.2548,17.2711,17.2548,17.2629,110900.0
2010-09-29 14:45:00,21.15,21.15,21.13,21.14,60900.0,17.2629,17.2629,17.2466,17.2548,60900.0
2010-09-29 14:50:00,21.14,21.14,21.11,21.13,50300.0,17.2548,17.2548,17.2303,17.2466,50300.0
2010-09-29 14:55:00,21.13,21.13,21.09,21.1,173900.0,17.2466,17.2466,17.2139,17.2221,173900.0
2010-09-29 15:00:00,21.11,21.12,21.05,21.06,139000.0,17.2303,17.2384,17.1813,17.1895,139000.0
2010-09-29 15:05:00,21.06,21.07,20.93,20.96,216000.0,17.1895,17.1976,17.0834,17.1078,216000.0
2010-09-29 15:10:00,20.95,20.98,20.88,20.93,155000.0,17.0997,17.1242,17.0425,17.0834,155000.0
2010-09-29 15:15:00,20.93,20.93,20.88,20.92,59300.0,17.0834,17.0834,17.0425,17.0752,59300.0
2010-09-29 15:20:00,20.92,20.95,20.91,20.95,58900.0,17.0752,17.0997,17.067,17.0997,58900.0
2010-09-29 15:25:00,20.94,20.99,20.9,20.92,161700.0,17.0915,17.1323,17.0589,17.0752,161700.0
2010-09-29 15:30:00,20.93,20.95,20.87,20.89,77400.0,17.0834,17.0997,17.0344,17.0507,77400.0
2010-09-29 15:35:00,20.89,20.96,20.89,20.95,40600.0,17.0507,17.1078,17.0507,17.0997,40600.0
2010-09-29 15:40:00,20.96,20.97,20.87,20.87,144900.0,17.1078,17.116,17.0344,17.0344,144900.0
2010-09-29 15:45:00,20.88,20.95,20.88,20.95,79600.0,17.0425,17.0997,17.0425,17.0997,79600.0
2010-09-29 15:50:00,20.95,20.98,20.95,20.97,92100.0,17.0997,17.1242,17.0997,17.116,92100.0
2010-09-29 15:55:00,20.98,20.98,20.92,20.94,164600.0,17.1242,17.1242,17.0752,17.0915,164600.0
2010-09-30 09:30:00,21.14,21.3,21.11,21.3,63000.0,17.2548,17.3854,17.2303,17.3854,63000.0
2010-09-30 09:35:00,21.3,21.3,21.14,21.15,53500.0,17.3854,17.3854,17.2548,17.2629,53500.0
2010-09-30 09:40:00,21.15,21.28,21.07,21.21,107900.0,17.2629,17.369,17.1976,17.3119,107900.0
2010-09-30 09:45:00,21.23,21.28,21.13,21.13,58800.0,17.3282,17.369,17.2466,17.2466,58800.0
2010-09-30 09:50:00,21.14,21.14,20.98,21.05,53100.0,17.2548,17.2548,17.1242,17.1813,53100.0
2010-09-30 09:55:00,21.05,21.1,21.04,21.07,33900.0,17.1813,17.2221,17.1731,17.1976,33900.0
2010-09-30 10:00:00,21.07,21.07,20.91,20.93,52600.0,17.1976,17.1976,17.067,17.0834,52600.0
2010-09-30 10:05:00,20.93,21.03,20.93,20.97,40600.0,17.0834,17.165,17.0834,17.116,40600.0
2010-09-30 10:10:00,20.98,20.98,20.83,20.93,50700.0,17.1242,17.1242,17.0017,17.0834,50700.0
2010-09-30 10:15:00,20.93,21.0,20.93,20.94,67800.0,17.0834,17.1405,17.0834,17.0915,67800.0
2010-09-30 10:20:00,20.94,20.95,20.87,20.9,34800.0,17.0915,17.0997,17.0344,17.0589,34800.0
2010-09-30 10:25:00,20.9,20.94,20.88,20.94,65200.0,17.0589,17.0915,17.0425,17.0915,65200.0
2010-09-30 10:30:00,20.94,21.08,20.94,21.08,84300.0,17.0915,17.2058,17.0915,17.2058,84300.0
2010-09-30 10:35:00,21.07,21.11,21.02,21.04,32600.0,17.1976,17.2303,17.1568,17.1731,32600.0
2010-09-30 10:40:00,21.03,21.1,21.02,21.09,26800.0,17.165,17.2221,17.1568,17.2139,26800.0
2010-09-30 10:45:00,21.1,21.1,20.99,21.03,39700.0,17.2221,17.2221,17.1323,17.165,39700.0
2010-09-30 10:50:00,21.04,21.09,20.99,20.99,32800.0,17.1731,17.2139,17.1323,17.1323,32800.0
2010-09-30 10:55:00,20.97,20.98,20.91,20.92,27600.0,17.116,17.1242,17.067,17.0752,27600.0
2010-09-30 11:00:00,20.91,20.91,20.81,20.85,41100.0,17.067,17.067,16.9854,17.0181,41100.0
2010-09-30 11:05:00,20.85,20.87,20.75,20.75,58100.0,17.0181,17.0344,16.9364,16.9364,58100.0
2010-09-30 11:10:00,20.76,20.77,20.69,20.69,45800.0,16.9446,16.9528,16.8875,16.8875,45800.0
2010-09-30 11:15:00,20.68,20.72,20.65,20.72,68000.0,16.8793,16.912,16.8548,16.912,68000.0
2010-09-30 11:20:00,20.72,20.73,20.62,20.63,55600.0,16.912,16.9201,16.8303,16.8385,55600.0
2010-09-30 11:25:00,20.63,20.75,20.59,20.69,142000.0,16.8385,16.9364,16.8058,16.8875,142000.0
2010-09-30 11:30:00,20.69,20.69,20.64,20.65,40600.0,16.8875,16.8875,16.8467,16.8548,40600.0
2010-09-30 11:35:00,20.64,20.68,20.58,20.65,55900.0,16.8467,16.8793,16.7977,16.8548,55900.0
2010-09-30 11:40:00,20.66,20.76,20.66,20.75,34100.0,16.863,16.9446,16.863,16.9364,34100.0
2010-09-30 11:45:00,20.76,20.77,20.72,20.76,43500.0,16.9446,16.9528,16.912,16.9446,43500.0
2010-09-30 11:50:00,20.76,20.76,20.67,20.68,27300.0,16.9446,16.9446,16.8711,16.8793,27300.0
2010-09-30 11:55:00,20.68,20.7,20.66,20.7,33800.0,16.8793,16.8956,16.863,16.8956,33800.0
2010-09-30 12:00:00,20.7,20.7,20.6,20.61,50100.0,16.8956,16.8956,16.814,16.8222,50100.0
2010-09-30 12:05:00,20.61,20.64,20.57,20.59,33400.0,16.8222,16.8467,16.7895,16.8058,33400.0
2010-09-30 12:10:00,20.58,20.62,20.56,20.62,38800.0,16.7977,16.8303,16.7814,16.8303,38800.0
2010-09-30 12:15:00,20.62,20.66,20.61,20.63,21500.0,16.8303,16.863,16.8222,16.8385,21500.0
2010-09-30 12:20:00,20.64,20.64,20.59,20.61,43800.0,16.8467,16.8467,16.8058,16.8222,43800.0
2010-09-30 12:25:00,20.61,20.63,20.59,20.62,35600.0,16.8222,16.8385,16.8058,16.8303,35600.0
2010-09-30 12:30:00,20.62,20.71,20.61,20.7,57200.0,16.8303,16.9038,16.8222,16.8956,57200.0
2010-09-30 12:35:00,20.71,20.76,20.7,20.74,39100.0,16.9038,16.9446,16.8956,16.9283,39100.0
2010-09-30 12:40:00,20.74,20.78,20.73,20.76,35900.0,16.9283,16.9609,16.9201,16.9446,35900.0
2010-09-30 12:45:00,20.76,20.78,20.74,20.74,33000.0,16.9446,16.9609,16.9283,16.9283,33000.0
2010-09-30 12:50:00,20.75,20.82,20.74,20.77,47800.0,16.9364,16.9936,16.9283,16.9528,47800.0
2010-09-30 12:55:00,20.77,20.77,20.72,20.72,48700.0,16.9528,16.9528,16.912,16.912,48700.0
2010-09-30 13:00:00,20.72,20.75,20.7,20.72,46000.0,16.912,16.9364,16.8956,16.912,46000.0
2010-09-30 13:05:00,20.72,20.78,20.72,20.78,10900.0,16.912,16.9609,16.912,16.9609,10900.0
2010-09-30 13:10:00,20.78,20.85,20.78,20.84,17300.0,16.9609,17.0181,16.9609,17.0099,17300.0
2010-09-30 13:15:00,20.85,20.87,20.83,20.84,43700.0,17.0181,17.0344,17.0017,17.0099,43700.0
2010-09-30 13:20:00,20.85,20.86,20.81,20.83,29400.0,17.0181,17.0262,16.9854,17.0017,29400.0
2010-09-30 13:25:00,20.83,20.87,20.82,20.87,22400.0,17.0017,17.0344,16.9936,17.0344,22400.0
2010-09-30 13:30:00,20.88,20.88,20.83,20.86,14400.0,17.0425,17.0425,17.0017,17.0262,14400.0
2010-09-30 13:35:00,20.87,20.88,20.82,20.82,15200.0,17.0344,17.0425,16.9936,16.9936,15200.0
2010-09-30 13:40:00,20.82,20.82,20.8,20.82,19000.0,16.9936,16.9936,16.9772,16.9936,19000.0
2010-09-30 13:45:00,20.82,20.85,20.8,20.8,16900.0,16.9936,17.0181,16.9772,16.9772,16900.0
2010-09-30 13:50:00,20.8,20.84,20.79,20.82,15000.0,16.9772,17.0099,16.9691,16.9936,15000.0
2010-09-30 13:55:00,20.82,20.83,20.8,20.83,14400.0,16.9936,17.0017,16.9772,17.0017,14400.0
2010-09-30 14:00:00,20.83,20.86,20.82,20.83,14200.0,17.0017,17.0262,16.9936,17.0017,14200.0
2010-09-30 14:05:00,20.83,20.84,20.81,20.81,8200.0,17.0017,17.0099,16.9854,16.9854,8200.0
2010-09-30 14:10:00,20.81,20.82,20.77,20.81,21600.0,16.9854,16.9936,16.9528,16.9854,21600.0
2010-09-30 14:15:00,20.8,20.81,20.76,20.76,19100.0,16.9772,16.9854,16.9446,16.9446,19100.0
2010-09-30 14:20:00,20.77,20.8,20.76,20.77,90800.0,16.9528,16.9772,16.9446,16.9528,90800.0
2010-09-30 14:25:00,20.77,20.77,20.75,20.75,48700.0,16.9528,16.9528,16.9364,16.9364,48700.0
2010-09-30 14:30:00,20.75,20.76,20.74,20.76,51000.0,16.9364,16.9446,16.9283,16.9446,51000.0
2010-09-30 14:35:00,20.76,20.79,20.74,20.74,168700.0,16.9446,16.9691,16.9283,16.9283,168700.0
2010-09-30 14:40:00,20.74,20.76,20.73,20.76,37300.0,16.9283,16.9446,16.9201,16.9446,37300.0
2010-09-30 14:45:00,20.77,20.84,20.77,20.83,34400.0,16.9528,17.0099,16.9528,17.0017,34400.0
2010-09-30 14:50:00,20.83,20.86,20.83,20.84,12300.0,17.0017,17.0262,17.0017,17.0099,12300.0
2010-09-30 14:55:00,20.85,20.88,20.81,20.81,25100.0,17.0181,17.0425,16.9854,16.9854,25100.0
2010-09-30 15:00:00,20.81,20.81,20.75,20.78,46800.0,16.9854,16.9854,16.9364,16.9609,46800.0
2010-09-30 15:05:00,20.78,20.83,20.76,20.81,40100.0,16.9609,17.0017,16.9446,16.9854,40100.0
2010-09-30 15:10:00,20.81,20.82,20.73,20.73,40800.0,16.9854,16.9936,16.9201,16.9201,40800.0
2010-09-30 15:15:00,20.72,20.73,20.69,20.72,92200.0,16.912,16.9201,16.8875,16.912,92200.0
2010-09-30 15:20:00,20.72,20.75,20.7,20.75,60200.0,16.912,16.9364,16.8956,16.9364,60200.0
2010-09-30 15:25:00,20.75,20.75,20.73,20.75,52500.0,16.9364,16.9364,16.9201,16.9364,52500.0
2010-09-30 15:30:00,20.75,20.76,20.69,20.69,81600.0,16.9364,16.9446,16.8875,16.8875,81600.0
2010-09-30 15:35:00,20.69,20.71,20.67,20.68,46300.0,16.8875,16.9038,16.8711,16.8793,46300.0
2010-09-30 15:40:00,20.67,20.71,20.67,20.7,68300.0,16.8711,16.9038,16.8711,16.8956,68300.0
2010-09-30 15:45:00,20.7,20.7,20.65,20.69,86100.0,16.8956,16.8956,16.8548,16.8875,86100.0
2010-09-30 15:50:00,20.7,20.72,20.69,20.72,101000.0,16.8956,16.912,16.8875,16.912,101000.0
2010-09-30 15:55:00,20.72,20.74,20.67,20.68,162900.0,16.912,16.9283,16.8711,16.8793,162900.0
2010-10-01 09:30:00,20.85,21.05,20.81,20.84,68200.0,17.0181,17.1813,16.9854,17.0099,68200.0
2010-10-01 09:35:00,20.84,20.91,20.77,20.83,69700.0,17.0099,17.067,16.9528,17.0017,69700.0
2010-10-01 09:40:00,20.83,20.85,20.76,20.76,57100.0,17.0017,17.0181,16.9446,16.9446,57100.0
2010-10-01 09:45:00,20.77,20.8,20.7,20.72,63300.0,16.9528,16.9772,16.8956,16.912,63300.0
2010-10-01 09:50:00,20.72,20.77,20.63,20.66,65700.0,16.912,16.9528,16.8385,16.863,65700.0
2010-10-01 09:55:00,20.68,20.72,20.6,20.72,90800.0,16.8793,16.912,16.814,16.912,90800.0
2010-10-01 10:00:00,20.72,20.72,20.46,20.5,122700.0,16.912,16.912,16.6997,16.7324,122700.0
2010-10-01 10:05:00,20.49,20.63,20.48,20.6,67500.0,16.7242,16.8385,16.7161,16.814,67500.0
2010-10-01 10:10:00,20.6,20.75,20.6,20.7,44000.0,16.814,16.9364,16.814,16.8956,44000.0
2010-10-01 10:15:00,20.72,20.76,20.64,20.65,45400.0,16.912,16.9446,16.8467,16.8548,45400.0
2010-10-01 10:20:00,20.64,20.64,20.5,20.52,112100.0,16.8467,16.8467,16.7324,16.7487,112100.0
2010-10-01 10:25:00,20.52,20.54,20.46,20.47,69600.0,16.7487,16.765,16.6997,16.7079,69600.0
2010-10-01 10:30:00,20.47,20.56,20.46,20.5,81900.0,16.7079,16.7814,16.6997,16.7324,81900.0
2010-10-01 10:35:00,20.5,20.57,20.43,20.46,119600.0,16.7324,16.7895,16.6752,16.6997,119600.0
2010-10-01 10:40:00,20.47,20.57,20.47,20.57,41500.0,16.7079,16.7895,16.7079,16.7895,41500.0
2010-10-01 10:45:00,20.56,20.57,20.53,20.55,29600.0,16.7814,16.7895,16.7569,16.7732,29600.0
2010-10-01 10:50:00,20.55,20.55,20.48,20.51,28100.0,16.7732,16.7732,16.7161,16.7405,28100.0
2010-10-01 10:55:00,20.51,20.53,20.47,20.47,31600.0,16.7405,16.7569,16.7079,16.7079,31600.0
2010-10-01 11:00:00,20.46,20.55,20.45,20.48,47900.0,16.6997,16.7732,16.6916,16.7161,47900.0
2010-10-01 11:05:00,20.48,20.56,20.46,20.54,47300.0,16.7161,16.7814,16.6997,16.765,47300.0
2010-10-01 11:10:00,20.54,20.54,20.46,20.46,28500.0,16.765,16.765,16.6997,16.6997,28500.0
2010-10-01 11:15:00,20.47,20.54,20.47,20.52,22400.0,16.7079,16.765,16.7079,16.7487,22400.0
2010-10-01 11:20:00,20.52,20.53,20.48,20.49,21900.0,16.7487,16.7569,16.7161,16.7242,21900.0
2010-10-01 11:25:00,20.5,20.5,20.45,20.48,36900.0,16.7324,16.7324,16.6916,16.7161,36900.0
2010-10-01 11:30:00,20.47,20.55,20.47,20.55,27700.0,16.7079,16.7732,16.7079,16.7732,27700.0
2010-10-01 11:35:00,20.56,20.6,20.55,20.57,22700.0,16.7814,16.814,16.7732,16.7895,22700.0
2010-10-01 11:40:00,20.57,20.6,20.57,20.6,16400.0,16.7895,16.814,16.7895,16.814,16400.0
2010-10-01 11:45:00,20.6,20.64,20.6,20.63,20900.0,16.814,16.8467,16.814,16.8385,20900.0
2010-10-01 11:50:00,20.63,20.65,20.62,20.63,16900.0,16.8385,16.8548,16.8303,16.8385,16900.0
2010-10-01 11:55:00,20.62,20.66,20.6,20.61,27800.0,16.8303,16.863,16.814,16.8222,27800.0
2010-10-01 12:00:00,20.61,20.65,20.61,20.61,21600.0,16.8222,16.8548,16.8222,16.8222,21600.0
2010-10-01 12:05:00,20.61,20.63,20.6,20.61,20600.0,16.8222,16.8385,16.814,16.8222,20600.0
2010-10-01 12:10:00,20.6,20.6,20.54,20.54,45700.0,16.814,16.814,16.765,16.765,45700.0
2010-10-01 12:15:00,20.54,20.55,20.52,20.55,30200.0,16.765,16.7732,16.7487,16.7732,30200.0
2010-10-01 12:20:00,20.56,20.6,20.55,20.6,48500.0,16.7814,16.814,16.7732,16.814,48500.0
2010-10-01 12:25:00,20.6,20.6,20.56,20.59,28600.0,16.814,16.814,16.7814,16.8058,28600.0
2010-10-01 12:30:00,20.58,20.59,20.55,20.56,16900.0,16.7977,16.8058,16.7732,16.7814,16900.0
2010-10-01 12:35:00,20.55,20.55,20.5,20.51,16100.0,16.7732,16.7732,16.7324,16.7405,16100.0
2010-10-01 12:40:00,20.5,20.55,20.49,20.54,24100.0,16.7324,16.7732,16.7242,16.765,24100.0
2010-10-01 12:45:00,20.54,20.54,20.52,20.52,10800.0,16.765,16.765,16.7487,16.7487,10800.0
2010-10-01 12:50:00,20.53,20.55,20.52,20.55,26300.0,16.7569,16.7732,16.7487,16.7732,26300.0
2010-10-01 12:55:00,20.55,20.56,20.51,20.53,22200.0,16.7732,16.7814,16.7405,16.7569,22200.0
2010-10-01 13:00:00,20.53,20.53,20.51,20.51,19700.0,16.7569,16.7569,16.7405,16.7405,19700.0
2010-10-01 13:05:00,20.51,20.58,20.51,20.57,27500.0,16.7405,16.7977,16.7405,16.7895,27500.0
2010-10-01 13:10:00,20.57,20.6,20.56,20.56,24600.0,16.7895,16.814,16.7814,16.7814,24600.0
2010-10-01 13:15:00,20.57,20.61,20.55,20.55,41200.0,16.7895,16.8222,16.7732,16.7732,41200.0
2010-10-01 13:20:00,20.55,20.55,20.47,20.49,36900.0,16.7732,16.7732,16.7079,16.7242,36900.0
2010-10-01 13:25:00,20.49,20.54,20.49,20.5,20200.0,16.7242,16.765,16.7242,16.7324,20200.0
2010-10-01 13:30:00,20.5,20.5,20.45,20.49,20200.0,16.7324,16.7324,16.6916,16.7242,20200.0
2010-10-01 13:35:00,20.49,20.49,20.46,20.46,14100.0,16.7242,16.7242,16.6997,16.6997,14100.0
2010-10-01 13:40:00,20.45,20.45,20.42,20.43,28300.0,16.6916,16.6916,16.6671,16.6752,28300.0
2010-10-01 13:45:00,20.43,20.46,20.42,20.46,21700.0,16.6752,16.6997,16.6671,16.6997,21700.0
2010-10-01 13:50:00,20.45,20.46,20.43,20.46,25800.0,16.6916,16.6997,16.6752,16.6997,25800.0
2010-10-01 13:55:00,20.46,20.47,20.44,20.46,19500.0,16.6997,16.7079,16.6834,16.6997,19500.0
2010-10-01 14:00:00,20.47,20.5,20.46,20.47,15900.0,16.7079,16.7324,16.6997,16.7079,15900.0
2010-10-01 14:05:00,20.48,20.49,20.47,20.47,12100.0,16.7161,16.7242,16.7079,16.7079,12100.0
2010-10-01 14:10:00,20.47,20.52,20.47,20.51,16800.0,16.7079,16.7487,16.7079,16.7405,16800.0
2010-10-01 14:15:00,20.51,20.52,20.51,20.52,10100.0,16.7405,16.7487,16.7405,16.7487,10100.0
2010-10-01 14:20:00,20.53,20.55,20.52,20.52,14000.0,16.7569,16.7732,16.7487,16.7487,14000.0
2010-10-01 14:25:00,20.52,20.55,20.51,20.53,24500.0,16.7487,16.7732,16.7405,16.7569,24500.0
2010-10-01 14:30:00,20.53,20.55,20.5,20.51,24700.0,16.7569,16.7732,16.7324,16.7405,24700.0
2010-10-01 14:35:00,20.51,20.58,20.51,20.54,19600.0,16.7405,16.7977,16.7405,16.765,19600.0
2010-10-01 14:40:00,20.53,20.54,20.51,20.54,20400.0,16.7569,16.765,16.7405,16.765,20400.0
2010-10-01 14:45:00,20.53,20.56,20.52,20.55,15900.0,16.7569,16.7814,16.7487,16.7732,15900.0
2010-10-01 14:50:00,20.55,20.57,20.54,20.56,29100.0,16.7732,16.7895,16.765,16.7814,29100.0
2010-10-01 14:55:00,20.57,20.59,20.57,20.58,20700.0,16.7895,16.8058,16.7895,16.7977,20700.0
2010-10-01 15:00:00,20.58,20.59,20.56,20.59,37500.0,16.7977,16.8058,16.7814,16.8058,37500.0
2010-10-01 15:05:00,20.58,20.66,20.58,20.64,59500.0,16.7977,16.863,16.7977,16.8467,59500.0
2010-10-01 15:10:00,20.64,20.65,20.59,20.63,50100.0,16.8467,16.8548,16.8058,16.8385,50100.0
2010-10-01 15:15:00,20.63,20.67,20.61,20.64,59800.0,16.8385,16.8711,16.8222,16.8467,59800.0
2010-10-01 15:20:00,20.63,20.67,20.63,20.67,49100.0,16.8385,16.8711,16.8385,16.8711,49100.0
2010-10-01 15:25:00,20.67,20.67,20.58,20.58,47000.0,16.8711,16.8711,16.7977,16.7977,47000.0
2010-10-01 15:30:00,20.58,20.6,20.57,20.59,70200.0,16.7977,16.814,16.7895,16.8058,70200.0
2010-10-01 15:35:00,20.59,20.62,20.57,20.62,56100.0,16.8058,16.8303,16.7895,16.8303,56100.0
2010-10-01 15:40:00,20.61,20.62,20.6,20.61,32100.0,16.8222,16.8303,16.814,16.8222,32100.0
2010-10-01 15:45:00,20.62,20.63,20.6,20.62,67700.0,16.8303,16.8385,16.814,16.8303,67700.0
2010-10-01 15:50:00,20.62,20.64,20.62,20.63,98800.0,16.8303,16.8467,16.8303,16.8385,98800.0
2010-10-01 15:55:00,20.63,20.65,20.62,20.65,142500.0,16.8385,16.8548,16.8303,16.8548,142500.0
2010-10-04 09:30:00,20.52,20.54,20.45,20.47,26100.0,16.7487,16.765,16.6916,16.7079,26100.0
2010-10-04 09:35:00,20.46,20.5,20.41,20.49,62600.0,16.6997,16.7324,16.6589,16.7242,62600.0
2010-10-04 09:40:00,20.49,20.56,20.44,20.54,116300.0,16.7242,16.7814,16.6834,16.765,116300.0
2010-10-04 09:45:00,20.54,20.61,20.53,20.57,55000.0,16.765,16.8222,16.7569,16.7895,55000.0
2010-10-04 09:50:00,20.58,20.62,20.46,20.49,51200.0,16.7977,16.8303,16.6997,16.7242,51200.0
2010-10-04 09:55:00,20.48,20.5,20.46,20.49,18900.0,16.7161,16.7324,16.6997,16.7242,18900.0
2010-10-04 10:00:00,20.5,20.54,20.39,20.42,61800.0,16.7324,16.765,16.6426,16.6671,61800.0
2010-10-04 10:05:00,20.41,20.53,20.4,20.51,34500.0,16.6589,16.7569,16.6508,16.7405,34500.0
2010-10-04 10:10:00,20.5,20.53,20.45,20.48,13900.0,16.7324,16.7569,16.6916,16.7161,13900.0
2010-10-04 10:15:00,20.48,20.56,20.48,20.52,27000.0,16.7161,16.7814,16.7161,16.7487,27000.0
2010-10-04 10:20:00,20.52,20.58,20.48,20.56,45800.0,16.7487,16.7977,16.7161,16.7814,45800.0
2010-10-04 10:25:00,20.55,20.57,20.5,20.51,23700.0,16.7732,16.7895,16.7324,16.7405,23700.0
2010-10-04 10:30:00,20.51,20.51,20.47,20.5,31900.0,16.7405,16.7405,16.7079,16.7324,31900.0
2010-10-04 10:35:00,20.5,20.5,20.43,20.49,33600.0,16.7324,16.7324,16.6752,16.7242,33600.0
2010-10-04 10:40:00,20.49,20.49,20.41,20.42,33400.0,16.7242,16.7242,16.6589,16.6671,33400.0
2010-10-04 10:45:00,20.42,20.47,20.42,20.46,16300.0,16.6671,16.7079,16.6671,16.6997,16300.0
2010-10-04 10:50:00,20.44,20.48,20.43,20.47,30100.0,16.6834,16.7161,16.6752,16.7079,30100.0
2010-10-04 10:55:00,20.47,20.47,20.42,20.42,38500.0,16.7079,16.7079,16.6671,16.6671,38500.0
2010-10-04 11:00:00,20.42,20.42,20.32,20.33,50200.0,16.6671,16.6671,16.5855,16.5936,50200.0
2010-10-04 11:05:00,20.32,20.32,20.25,20.29,52700.0,16.5855,16.5855,16.5283,16.561,52700.0
2010-10-04 11:10:00,20.28,20.31,20.25,20.25,34900.0,16.5528,16.5773,16.5283,16.5283,34900.0
2010-10-04 11:15:00,20.25,20.26,20.16,20.18,97300.0,16.5283,16.5365,16.4549,16.4712,97300.0
2010-10-04 11:20:00,20.17,20.17,20.05,20.1,122800.0,16.463,16.463,16.3651,16.4059,122800.0
2010-10-04 11:25:00,20.11,20.15,20.08,20.14,50500.0,16.4141,16.4467,16.3896,16.4385,50500.0
2010-10-04 11:30:00,20.13,20.2,20.1,20.2,48300.0,16.4304,16.4875,16.4059,16.4875,48300.0
2010-10-04 11:35:00,20.19,20.27,20.19,20.25,25000.0,16.4794,16.5447,16.4794,16.5283,25000.0
2010-10-04 11:40:00,20.26,20.27,20.2,20.23,32700.0,16.5365,16.5447,16.4875,16.512,32700.0
2010-10-04 11:45:00,20.23,20.26,20.23,20.25,16600.0,16.512,16.5365,16.512,16.5283,16600.0
2010-10-04 11:50:00,20.24,20.26,20.2,20.21,22300.0,16.5202,16.5365,16.4875,16.4957,22300.0
2010-10-04 11:55:00,20.21,20.25,20.16,20.17,44100.0,16.4957,16.5283,16.4549,16.463,44100.0
2010-10-04 12:00:00,20.17,20.21,20.14,20.16,69700.0,16.463,16.4957,16.4385,16.4549,69700.0
2010-10-04 12:05:00,20.16,20.17,20.1,20.13,33400.0,16.4549,16.463,16.4059,16.4304,33400.0
2010-10-04 12:10:00,20.14,20.17,20.12,20.14,47600.0,16.4385,16.463,16.4222,16.4385,47600.0
2010-10-04 12:15:00,20.14,20.22,20.1,20.21,34600.0,16.4385,16.5038,16.4059,16.4957,34600.0
2010-10-04 12:20:00,20.2,20.24,20.17,20.17,23600.0,16.4875,16.5202,16.463,16.463,23600.0
2010-10-04 12:25:00,20.17,20.21,20.16,20.16,18600.0,16.463,16.4957,16.4549,16.4549,18600.0
2010-10-04 12:30:00,20.17,20.19,20.15,20.18,20200.0,16.463,16.4794,16.4467,16.4712,20200.0
2010-10-04 12:35:00,20.18,20.23,20.17,20.2,18900.0,16.4712,16.512,16.463,16.4875,18900.0
2010-10-04 12:40:00,20.19,20.21,20.16,20.17,29300.0,16.4794,16.4957,16.4549,16.463,29300.0
2010-10-04 12:45:00,20.18,20.22,20.15,20.22,38600.0,16.4712,16.5038,16.4467,16.5038,38600.0
2010-10-04 12:50:00,20.22,20.26,20.22,20.23,24500.0,16.5038,16.5365,16.5038,16.512,24500.0
2010-10-04 12:55:00,20.23,20.24,20.19,20.21,22400.0,16.512,16.5202,16.4794,16.4957,22400.0
2010-10-04 13:00:00,20.21,20.23,20.18,20.23,30800.0,16.4957,16.512,16.4712,16.512,30800.0
2010-10-04 13:05:00,20.23,20.23,20.21,20.21,27600.0,16.512,16.512,16.4957,16.4957,27600.0
2010-10-04 13:10:00,20.21,20.23,20.2,20.22,37400.0,16.4957,16.512,16.4875,16.5038,37400.0
2010-10-04 13:15:00,20.23,20.25,20.22,20.23,18900.0,16.512,16.5283,16.5038,16.512,18900.0
2010-10-04 13:20:00,20.23,20.27,20.22,20.26,24800.0,16.512,16.5447,16.5038,16.5365,24800.0
2010-10-04 13:25:00,20.26,20.3,20.23,20.29,57400.0,16.5365,16.5691,16.512,16.561,57400.0
2010-10-04 13:30:00,20.29,20.29,20.26,20.27,26500.0,16.561,16.561,16.5365,16.5447,26500.0
2010-10-04 13:35:00,20.27,20.28,20.26,20.26,36500.0,16.5447,16.5528,16.5365,16.5365,36500.0
2010-10-04 13:40:00,20.26,20.32,20.26,20.28,65800.0,16.5365,16.5855,16.5365,16.5528,65800.0
2010-10-04 13:45:00,20.27,20.27,20.25,20.25,19000.0,16.5447,16.5447,16.5283,16.5283,19000.0
2010-10-04 13:50:00,20.26,20.27,20.25,20.25,22000.0,16.5365,16.5447,16.5283,16.5283,22000.0
2010-10-04 13:55:00,20.25,20.31,20.24,20.31,20600.0,16.5283,16.5773,16.5202,16.5773,20600.0
2010-10-04 14:00:00,20.31,20.32,20.28,20.28,10500.0,16.5773,16.5855,16.5528,16.5528,10500.0
2010-10-04 14:05:00,20.29,20.3,20.27,20.28,18400.0,16.561,16.5691,16.5447,16.5528,18400.0
2010-10-04 14:10:00,20.28,20.31,20.27,20.28,28500.0,16.5528,16.5773,16.5447,16.5528,28500.0
2010-10-04 14:15:00,20.28,20.28,20.24,20.24,17500.0,16.5528,16.5528,16.5202,16.5202,17500.0
2010-10-04 14:20:00,20.25,20.29,20.23,20.28,38300.0,16.5283,16.561,16.512,16.5528,38300.0
2010-10-04 14:25:00,20.27,20.29,20.24,20.29,20200.0,16.5447,16.561,16.5202,16.561,20200.0
2010-10-04 14:30:00,20.28,20.3,20.25,20.29,30100.0,16.5528,16.5691,16.5283,16.561,30100.0
2010-10-04 14:35:00,20.28,20.34,20.27,20.33,32700.0,16.5528,16.6018,16.5447,16.5936,32700.0
2010-10-04 14:40:00,20.33,20.35,20.3,20.33,33500.0,16.5936,16.61,16.5691,16.5936,33500.0
2010-10-04 14:45:00,20.33,20.34,20.32,20.33,12500.0,16.5936,16.6018,16.5855,16.5936,12500.0
2010-10-04 14:50:00,20.32,20.35,20.32,20.34,32600.0,16.5855,16.61,16.5855,16.6018,32600.0
2010-10-04 14:55:00,20.34,20.34,20.32,20.33,14100.0,16.6018,16.6018,16.5855,16.5936,14100.0
2010-10-04 15:00:00,20.32,20.41,20.29,20.38,52300.0,16.5855,16.6589,16.561,16.6344,52300.0
2010-10-04 15:05:00,20.39,20.39,20.35,20.36,29900.0,16.6426,16.6426,16.61,16.6181,29900.0
2010-10-04 15:10:00,20.36,20.37,20.34,20.34,15500.0,16.6181,16.6263,16.6018,16.6018,15500.0
2010-10-04 15:15:00,20.34,20.35,20.29,20.35,55600.0,16.6018,16.61,16.561,16.61,55600.0
2010-10-04 15:20:00,20.35,20.36,20.31,20.33,66100.0,16.61,16.6181,16.5773,16.5936,66100.0
2010-10-04 15:25:00,20.33,20.34,20.31,20.32,38600.0,16.5936,16.6018,16.5773,16.5855,38600.0
2010-10-04 15:30:00,20.32,20.32,20.27,20.28,61800.0,16.5855,16.5855,16.5447,16.5528,61800.0
2010-10-04 15:35:00,20.28,20.29,20.27,20.28,26300.0,16.5528,16.561,16.5447,16.5528,26300.0
2010-10-04 15:40:00,20.27,20.29,20.27,20.28,44800.0,16.5447,16.561,16.5447,16.5528,44800.0
2010-10-04 15:45:00,20.27,20.29,20.26,20.29,37000.0,16.5447,16.561,16.5365,16.561,37000.0
2010-10-04 15:50:00,20.29,20.29,20.28,20.28,34500.0,16.561,16.561,16.5528,16.5528,34500.0
2010-10-04 15:55:00,20.29,20.3,20.28,20.3,125400.0,16.561,16.5691,16.5528,16.5691,125400.0
2010-10-05 09:30:00,20.6,20.73,20.42,20.6,79800.0,16.814,16.9201,16.6671,16.814,79800.0
2010-10-05 09:35:00,20.6,20.67,20.53,20.62,44800.0,16.814,16.8711,16.7569,16.8303,44800.0
2010-10-05 09:40:00,20.6,20.64,20.52,20.61,36900.0,16.814,16.8467,16.7487,16.8222,36900.0
2010-10-05 09:45:00,20.63,20.73,20.63,20.69,47500.0,16.8385,16.9201,16.8385,16.8875,47500.0
2010-10-05 09:50:00,20.69,20.78,20.67,20.76,123500.0,16.8875,16.9609,16.8711,16.9446,123500.0
2010-10-05 09:55:00,20.77,20.81,20.75,20.81,90500.0,16.9528,16.9854,16.9364,16.9854,90500.0
2010-10-05 10:00:00,20.81,20.92,20.77,20.77,154800.0,16.9854,17.0752,16.9528,16.9528,154800.0
2010-10-05 10:05:00,20.77,20.84,20.71,20.71,104600.0,16.9528,17.0099,16.9038,16.9038,104600.0
2010-10-05 10:10:00,20.7,20.71,20.63,20.65,49600.0,16.8956,16.9038,16.8385,16.8548,49600.0
2010-10-05 10:15:00,20.66,20.66,20.61,20.62,29100.0,16.863,16.863,16.8222,16.8303,29100.0
2010-10-05 10:20:00,20.62,20.69,20.57,20.67,31500.0,16.8303,16.8875,16.7895,16.8711,31500.0
2010-10-05 10:25:00,20.67,20.76,20.67,20.74,27400.0,16.8711,16.9446,16.8711,16.9283,27400.0
2010-10-05 10:30:00,20.75,20.87,20.74,20.86,136800.0,16.9364,17.0344,16.9283,17.0262,136800.0
2010-10-05 10:35:00,20.84,20.88,20.83,20.83,35100.0,17.0099,17.0425,17.0017,17.0017,35100.0
2010-10-05 10:40:00,20.82,20.95,20.82,20.93,184000.0,16.9936,17.0997,16.9936,17.0834,184000.0
2010-10-05 10:45:00,20.93,20.94,20.91,20.92,46100.0,17.0834,17.0915,17.067,17.0752,46100.0
2010-10-05 10:50:00,20.93,20.98,20.93,20.97,49800.0,17.0834,17.1242,17.0834,17.116,49800.0
2010-10-05 10:55:00,20.97,21.0,20.93,20.93,89900.0,17.116,17.1405,17.0834,17.0834,89900.0
2010-10-05 11:00:00,20.93,20.94,20.85,20.85,62600.0,17.0834,17.0915,17.0181,17.0181,62600.0
2010-10-05 11:05:00,20.85,20.9,20.83,20.86,45600.0,17.0181,17.0589,17.0017,17.0262,45600.0
2010-10-05 11:10:00,20.87,20.95,20.86,20.94,84300.0,17.0344,17.0997,17.0262,17.0915,84300.0
2010-10-05 11:15:00,20.95,20.99,20.95,20.95,36500.0,17.0997,17.1323,17.0997,17.0997,36500.0
2010-10-05 11:20:00,20.95,20.95,20.89,20.9,80000.0,17.0997,17.0997,17.0507,17.0589,80000.0
2010-10-05 11:25:00,20.9,20.95,20.89,20.91,44300.0,17.0589,17.0997,17.0507,17.067,44300.0
2010-10-05 11:30:00,20.91,20.95,20.9,20.92,49500.0,17.067,17.0997,17.0589,17.0752,49500.0
2010-10-05 11:35:00,20.91,21.02,20.9,21.02,62200.0,17.067,17.1568,17.0589,17.1568,62200.0
2010-10-05 11:40:00,21.02,21.1,21.01,21.08,38000.0,17.1568,17.2221,17.1487,17.2058,38000.0
2010-10-05 11:45:00,21.08,21.15,21.08,21.08,77800.0,17.2058,17.2629,17.2058,17.2058,77800.0
2010-10-05 11:50:00,21.08,21.09,21.06,21.09,39600.0,17.2058,17.2139,17.1895,17.2139,39600.0
2010-10-05 11:55:00,21.09,21.14,21.07,21.07,28800.0,17.2139,17.2548,17.1976,17.1976,28800.0
2010-10-05 12:00:00,21.07,21.13,21.07,21.08,36900.0,17.1976,17.2466,17.1976,17.2058,36900.0
2010-10-05 12:05:00,21.09,21.11,21.03,21.03,26200.0,17.2139,17.2303,17.165,17.165,26200.0
2010-10-05 12:10:00,21.03,21.05,21.01,21.03,17900.0,17.165,17.1813,17.1487,17.165,17900.0
2010-10-05 12:15:00,21.03,21.03,20.99,20.99,14400.0,17.165,17.165,17.1323,17.1323,14400.0
2010-10-05 12:20:00,20.99,21.0,20.96,20.97,30900.0,17.1323,17.1405,17.1078,17.116,30900.0
2010-10-05 12:25:00,20.97,20.97,20.91,20.92,31800.0,17.116,17.116,17.067,17.0752,31800.0
2010-10-05 12:30:00,20.92,20.94,20.91,20.92,8200.0,17.0752,17.0915,17.067,17.0752,8200.0
2010-10-05 12:35:00,20.93,20.97,20.92,20.97,21600.0,17.0834,17.116,17.0752,17.116,21600.0
2010-10-05 12:40:00,20.97,21.01,20.97,21.0,44200.0,17.116,17.1487,17.116,17.1405,44200.0
2010-10-05 12:45:00,21.0,21.01,20.99,21.0,77700.0,17.1405,17.1487,17.1323,17.1405,77700.0
2010-10-05 12:50:00,21.0,21.03,21.0,21.0,106000.0,17.1405,17.165,17.1405,17.1405,106000.0
2010-10-05 12:55:00,21.01,21.03,21.0,21.0,29500.0,17.1487,17.165,17.1405,17.1405,29500.0
2010-10-05 13:00:00,21.0,21.04,21.0,21.01,105600.0,17.1405,17.1731,17.1405,17.1487,105600.0
2010-10-05 13:05:00,21.01,21.04,21.0,21.01,56800.0,17.1487,17.1731,17.1405,17.1487,56800.0
2010-10-05 13:10:00,21.0,21.04,21.0,21.02,82800.0,17.1405,17.1731,17.1405,17.1568,82800.0
2010-10-05 13:15:00,21.01,21.02,20.99,21.0,118200.0,17.1487,17.1568,17.1323,17.1405,118200.0
2010-10-05 13:20:00,21.0,21.0,20.99,20.99,33200.0,17.1405,17.1405,17.1323,17.1323,33200.0
2010-10-05 13:25:00,20.99,21.0,20.94,20.94,109400.0,17.1323,17.1405,17.0915,17.0915,109400.0
2010-10-05 13:30:00,20.94,20.99,20.93,20.99,61300.0,17.0915,17.1323,17.0834,17.1323,61300.0
2010-10-05 13:35:00,20.99,20.99,20.98,20.99,12700.0,17.1323,17.1323,17.1242,17.1323,12700.0
2010-10-05 13:40:00,20.99,20.99,20.98,20.98,11000.0,17.1323,17.1323,17.1242,17.1242,11000.0
2010-10-05 13:45:00,20.98,20.98,20.94,20.95,49100.0,17.1242,17.1242,17.0915,17.0997,49100.0
2010-10-05 13:50:00,20.94,20.99,20.94,20.99,22500.0,17.0915,17.1323,17.0915,17.1323,22500.0
2010-10-05 13:55:00,20.98,21.03,20.98,21.01,25600.0,17.1242,17.165,17.1242,17.1487,25600.0
2010-10-05 14:00:00,21.01,21.03,21.0,21.0,27900.0,17.1487,17.165,17.1405,17.1405,27900.0
2010-10-05 14:05:00,21.01,21.01,20.96,20.96,22200.0,17.1487,17.1487,17.1078,17.1078,22200.0
2010-10-05 14:10:00,20.96,20.97,20.95,20.95,16200.0,17.1078,17.116,17.0997,17.0997,16200.0
2010-10-05 14:15:00,20.96,20.97,20.95,20.96,29900.0,17.1078,17.116,17.0997,17.1078,29900.0
2010-10-05 14:20:00,20.97,20.97,20.91,20.91,47100.0,17.116,17.116,17.067,17.067,47100.0
2010-10-05 14:25:00,20.92,20.95,20.9,20.95,30400.0,17.0752,17.0997,17.0589,17.0997,30400.0
2010-10-05 14:30:00,20.95,21.0,20.94,20.96,37700.0,17.0997,17.1405,17.0915,17.1078,37700.0
2010-10-05 14:35:00,20.96,20.97,20.94,20.94,17000.0,17.1078,17.116,17.0915,17.0915,17000.0
2010-10-05 14:40:00,20.94,20.96,20.94,20.96,37200.0,17.0915,17.1078,17.0915,17.1078,37200.0
2010-10-05 14:45:00,20.95,20.97,20.95,20.96,23700.0,17.0997,17.116,17.0997,17.1078,23700.0
2010-10-05 14:50:00,20.97,20.97,20.93,20.94,33200.0,17.116,17.116,17.0834,17.0915,33200.0
2010-10-05 14:55:00,20.93,20.98,20.93,20.96,61500.0,17.0834,17.1242,17.0834,17.1078,61500.0
2010-10-05 15:00:00,20.96,20.98,20.91,20.91,126400.0,17.1078,17.1242,17.067,17.067,126400.0
2010-10-05 15:05:00,20.91,20.92,20.87,20.88,75100.0,17.067,17.0752,17.0344,17.0425,75100.0
2010-10-05 15:10:00,20.89,20.92,20.87,20.92,53000.0,17.0507,17.0752,17.0344,17.0752,53000.0
2010-10-05 15:15:00,20.91,20.92,20.9,20.91,54900.0,17.067,17.0752,17.0589,17.067,54900.0
2010-10-05 15:20:00,20.91,20.95,20.91,20.95,53200.0,17.067,17.0997,17.067,17.0997,53200.0
2010-10-05 15:25:00,20.95,20.98,20.95,20.96,61400.0,17.0997,17.1242,17.0997,17.1078,61400.0
2010-10-05 15:30:00,20.96,20.97,20.92,20.95,87000.0,17.1078,17.116,17.0752,17.0997,87000.0
2010-10-05 15:35:00,20.95,20.97,20.94,20.95,31600.0,17.0997,17.116,17.0915,17.0997,31600.0
2010-10-05 15:40:00,20.94,20.96,20.93,20.94,67400.0,17.0915,17.1078,17.0834,17.0915,67400.0
2010-10-05 15:45:00,20.95,20.98,20.93,20.94,81600.0,17.0997,17.1242,17.0834,17.0915,81600.0
2010-10-05 15:50:00,20.95,20.96,20.93,20.95,140400.0,17.0997,17.1078,17.0834,17.0997,140400.0
2010-10-05 15:55:00,20.95,20.96,20.92,20.94,125100.0,17.0997,17.1078,17.0752,17.0915,125100.0
2010-10-06 09:30:00,20.98,20.98,20.87,20.96,43200.0,17.1242,17.1242,17.0344,17.1078,43200.0
2010-10-06 09:35:00,20.97,20.99,20.89,20.91,43000.0,17.116,17.1323,17.0507,17.067,43000.0
2010-10-06 09:40:00,20.93,20.99,20.85,20.85,44600.0,17.0834,17.1323,17.0181,17.0181,44600.0
2010-10-06 09:45:00,20.84,20.84,20.75,20.77,39300.0,17.0099,17.0099,16.9364,16.9528,39300.0
2010-10-06 09:50:00,20.76,20.79,20.69,20.7,81300.0,16.9446,16.9691,16.8875,16.8956,81300.0
2010-10-06 09:55:00,20.7,20.71,20.65,20.68,46900.0,16.8956,16.9038,16.8548,16.8793,46900.0
2010-10-06 10:00:00,20.68,20.77,20.68,20.75,35600.0,16.8793,16.9528,16.8793,16.9364,35600.0
2010-10-06 10:05:00,20.76,20.77,20.66,20.66,50900.0,16.9446,16.9528,16.863,16.863,50900.0
2010-10-06 10:10:00,20.65,20.66,20.59,20.61,35500.0,16.8548,16.863,16.8058,16.8222,35500.0
2010-10-06 10:15:00,20.61,20.62,20.45,20.46,116200.0,16.8222,16.8303,16.6916,16.6997,116200.0
2010-10-06 10:20:00,20.47,20.47,20.4,20.41,55500.0,16.7079,16.7079,16.6508,16.6589,55500.0
2010-10-06 10:25:00,20.41,20.46,20.34,20.46,80400.0,16.6589,16.6997,16.6018,16.6997,80400.0
2010-10-06 10:30:00,20.45,20.45,20.4,20.42,47000.0,16.6916,16.6916,16.6508,16.6671,47000.0
2010-10-06 10:35:00,20.42,20.42,20.36,20.36,42900.0,16.6671,16.6671,16.6181,16.6181,42900.0
2010-10-06 10:40:00,20.37,20.48,20.36,20.46,51800.0,16.6263,16.7161,16.6181,16.6997,51800.0
2010-10-06 10:45:00,20.45,20.51,20.44,20.5,40900.0,16.6916,16.7405,16.6834,16.7324,40900.0
2010-10-06 10:50:00,20.5,20.5,20.39,20.39,53300.0,16.7324,16.7324,16.6426,16.6426,53300.0
2010-10-06 10:55:00,20.39,20.45,20.38,20.45,45500.0,16.6426,16.6916,16.6344,16.6916,45500.0
2010-10-06 11:00:00,20.46,20.47,20.43,20.45,50400.0,16.6997,16.7079,16.6752,16.6916,50400.0
2010-10-06 11:05:00,20.45,20.5,20.44,20.5,73300.0,16.6916,16.7324,16.6834,16.7324,73300.0
2010-10-06 11:10:00,20.51,20.54,20.48,20.48,56800.0,16.7405,16.765,16.7161,16.7161,56800.0
2010-10-06 11:15:00,20.48,20.48,20.46,20.46,27400.0,16.7161,16.7161,16.6997,16.6997,27400.0
2010-10-06 11:20:00,20.46,20.5,20.45,20.5,47300.0,16.6997,16.7324,16.6916,16.7324,47300.0
2010-10-06 11:25:00,20.5,20.54,20.49,20.52,27800.0,16.7324,16.765,16.7242,16.7487,27800.0
2010-10-06 11:30:00,20.52,20.65,20.52,20.63,73200.0,16.7487,16.8548,16.7487,16.8385,73200.0
2010-10-06 11:35:00,20.64,20.67,20.63,20.65,30000.0,16.8467,16.8711,16.8385,16.8548,30000.0
2010-10-06 11:40:00,20.65,20.65,20.62,20.64,19000.0,16.8548,16.8548,16.8303,16.8467,19000.0
2010-10-06 11:45:00,20.63,20.63,20.56,20.59,39200.0,16.8385,16.8385,16.7814,16.8058,39200.0
2010-10-06 11:50:00,20.6,20.63,20.6,20.63,23100.0,16.814,16.8385,16.814,16.8385,23100.0
2010-10-06 11:55:00,20.64,20.65,20.59,20.59,25400.0,16.8467,16.8548,16.8058,16.8058,25400.0
2010-10-06 12:00:00,20.59,20.62,20.58,20.6,25300.0,16.8058,16.8303,16.7977,16.814,25300.0
2010-10-06 12:05:00,20.6,20.63,20.58,20.61,31700.0,16.814,16.8385,16.7977,16.8222,31700.0
2010-10-06 12:10:00,20.61,20.61,20.58,20.58,29400.0,16.8222,16.8222,16.7977,16.7977,29400.0
2010-10-06 12:15:00,20.58,20.58,20.53,20.53,12800.0,16.7977,16.7977,16.7569,16.7569,12800.0
2010-10-06 12:20:00,20.53,20.53,20.49,20.51,52100.0,16.7569,16.7569,16.7242,16.7405,52100.0
2010-10-06 12:25:00,20.52,20.53,20.47,20.48,36100.0,16.7487,16.7569,16.7079,16.7161,36100.0
2010-10-06 12:30:00,20.48,20.49,20.44,20.44,55900.0,16.7161,16.7242,16.6834,16.6834,55900.0
2010-10-06 12:35:00,20.44,20.44,20.39,20.39,18100.0,16.6834,16.6834,16.6426,16.6426,18100.0
2010-10-06 12:40:00,20.39,20.4,20.38,20.38,42000.0,16.6426,16.6508,16.6344,16.6344,42000.0
2010-10-06 12:45:00,20.39,20.41,20.38,20.4,17200.0,16.6426,16.6589,16.6344,16.6508,17200.0
2010-10-06 12:50:00,20.4,20.4,20.38,20.38,10000.0,16.6508,16.6508,16.6344,16.6344,10000.0
2010-10-06 12:55:00,20.39,20.39,20.35,20.38,33200.0,16.6426,16.6426,16.61,16.6344,33200.0
2010-10-06 13:00:00,20.37,20.37,20.27,20.27,48400.0,16.6263,16.6263,16.5447,16.5447,48400.0
2010-10-06 13:05:00,20.27,20.27,20.22,20.22,42800.0,16.5447,16.5447,16.5038,16.5038,42800.0
2010-10-06 13:10:00,20.22,20.23,20.18,20.19,53700.0,16.5038,16.512,16.4712,16.4794,53700.0
2010-10-06 13:15:00,20.2,20.22,20.04,20.05,190800.0,16.4875,16.5038,16.3569,16.3651,190800.0
2010-10-06 13:20:00,20.05,20.09,20.04,20.08,87400.0,16.3651,16.3977,16.3569,16.3896,87400.0
2010-10-06 13:25:00,20.09,20.15,20.08,20.15,27700.0,16.3977,16.4467,16.3896,16.4467,27700.0
2010-10-06 13:30:00,20.15,20.18,20.14,20.14,30700.0,16.4467,16.4712,16.4385,16.4385,30700.0
2010-10-06 13:35:00,20.14,20.15,20.11,20.11,39800.0,16.4385,16.4467,16.4141,16.4141,39800.0
2010-10-06 13:40:00,20.11,20.13,20.09,20.1,85500.0,16.4141,16.4304,16.3977,16.4059,85500.0
2010-10-06 13:45:00,20.1,20.11,20.05,20.06,57000.0,16.4059,16.4141,16.3651,16.3732,57000.0
2010-10-06 13:50:00,20.06,20.07,19.97,19.98,146100.0,16.3732,16.3814,16.2998,16.308,146100.0
2010-10-06 13:55:00,19.98,20.09,19.97,20.09,81900.0,16.308,16.3977,16.2998,16.3977,81900.0
2010-10-06 14:00:00,20.09,20.16,20.07,20.15,109200.0,16.3977,16.4549,16.3814,16.4467,109200.0
2010-10-06 14:05:00,20.15,20.26,20.15,20.25,150100.0,16.4467,16.5365,16.4467,16.5283,150100.0
2010-10-06 14:10:00,20.25,20.31,20.22,20.3,127200.0,16.5283,16.5773,16.5038,16.5691,127200.0
2010-10-06 14:15:00,20.3,20.31,20.15,20.3,130200.0,16.5691,16.5773,16.4467,16.5691,130200.0
2010-10-06 14:20:00,20.29,20.29,20.26,20.28,12700.0,16.561,16.561,16.5365,16.5528,12700.0
2010-10-06 14:25:00,20.28,20.3,20.21,20.28,21000.0,16.5528,16.5691,16.4957,16.5528,21000.0
2010-10-06 14:30:00,20.28,20.28,20.25,20.26,29000.0,16.5528,16.5528,16.5283,16.5365,29000.0
2010-10-06 14:35:00,20.26,20.29,20.25,20.27,20300.0,16.5365,16.561,16.5283,16.5447,20300.0
2010-10-06 14:40:00,20.27,20.27,20.2,20.21,36900.0,16.5447,16.5447,16.4875,16.4957,36900.0
2010-10-06 14:45:00,20.22,20.24,20.21,20.24,41200.0,16.5038,16.5202,16.4957,16.5202,41200.0
2010-10-06 14:50:00,20.25,20.27,20.25,20.27,18800.0,16.5283,16.5447,16.5283,16.5447,18800.0
2010-10-06 14:55:00,20.28,20.28,20.2,20.24,40500.0,16.5528,16.5528,16.4875,16.5202,40500.0
2010-10-06 15:00:00,20.24,20.25,20.17,20.17,244600.0,16.5202,16.5283,16.463,16.463,244600.0
2010-10-06 15:05:00,20.18,20.2,20.15,20.18,73200.0,16.4712,16.4875,16.4467,16.4712,73200.0
2010-10-06 15:10:00,20.17,20.2,20.15,20.16,65400.0,16.463,16.4875,16.4467,16.4549,65400.0
2010-10-06 15:15:00,20.16,20.17,20.16,20.17,13300.0,16.4549,16.463,16.4549,16.463,13300.0
2010-10-06 15:20:00,20.17,20.18,20.13,20.15,78000.0,16.463,16.4712,16.4304,16.4467,78000.0
2010-10-06 15:25:00,20.16,20.2,20.15,20.19,29100.0,16.4549,16.4875,16.4467,16.4794,29100.0
2010-10-06 15:30:00,20.19,20.2,20.13,20.14,67500.0,16.4794,16.4875,16.4304,16.4385,67500.0
2010-10-06 15:35:00,20.13,20.17,20.12,20.16,69100.0,16.4304,16.463,16.4222,16.4549,69100.0
2010-10-06 15:40:00,20.17,20.18,20.16,20.18,41500.0,16.463,16.4712,16.4549,16.4712,41500.0
2010-10-06 15:45:00,20.18,20.21,20.17,20.21,96400.0,16.4712,16.4957,16.463,16.4957,96400.0
2010-10-06 15:50:00,20.2,20.21,20.16,20.17,101200.0,16.4875,16.4957,16.4549,16.463,101200.0
2010-10-06 15:55:00,20.18,20.18,20.16,20.18,179000.0,16.4712,16.4712,16.4549,16.4712,179000.0
2010-10-07 09:30:00,20.28,20.32,20.24,20.26,35900.0,16.5528,16.5855,16.5202,16.5365,35900.0
2010-10-07 09:35:00,20.25,20.25,20.1,20.11,101500.0,16.5283,16.5283,16.4059,16.4141,101500.0
2010-10-07 09:40:00,20.11,20.11,20.01,20.07,54000.0,16.4141,16.4141,16.3324,16.3814,54000.0
2010-10-07 09:45:00,20.06,20.06,19.87,19.9,76200.0,16.3732,16.3732,16.2182,16.2427,76200.0
2010-10-07 09:50:00,19.91,19.98,19.82,19.92,92900.0,16.2508,16.308,16.1774,16.259,92900.0
2010-10-07 09:55:00,19.91,19.96,19.89,19.89,59800.0,16.2508,16.2916,16.2345,16.2345,59800.0
2010-10-07 10:00:00,19.9,20.0,19.87,19.96,70900.0,16.2427,16.3243,16.2182,16.2916,70900.0
2010-10-07 10:05:00,19.95,20.02,19.95,20.01,61700.0,16.2835,16.3406,16.2835,16.3324,61700.0
2010-10-07 10:10:00,20.01,20.13,20.01,20.1,43100.0,16.3324,16.4304,16.3324,16.4059,43100.0
2010-10-07 10:15:00,20.1,20.1,19.99,20.07,39400.0,16.4059,16.4059,16.3161,16.3814,39400.0
2010-10-07 10:20:00,20.07,20.22,20.07,20.21,75400.0,16.3814,16.5038,16.3814,16.4957,75400.0
2010-10-07 10:25:00,20.22,20.29,20.18,20.28,26400.0,16.5038,16.561,16.4712,16.5528,26400.0
2010-10-07 10:30:00,20.28,20.3,20.27,20.29,54300.0,16.5528,16.5691,16.5447,16.561,54300.0
2010-10-07 10:35:00,20.29,20.34,20.27,20.27,41400.0,16.561,16.6018,16.5447,16.5447,41400.0
2010-10-07 10:40:00,20.28,20.28,20.2,20.22,31100.0,16.5528,16.5528,16.4875,16.5038,31100.0
2010-10-07 10:45:00,20.22,20.24,20.11,20.13,133900.0,16.5038,16.5202,16.4141,16.4304,133900.0
2010-10-07 10:50:00,20.15,20.15,20.06,20.07,51200.0,16.4467,16.4467,16.3732,16.3814,51200.0
2010-10-07 10:55:00,20.06,20.08,20.04,20.05,36000.0,16.3732,16.3896,16.3569,16.3651,36000.0
2010-10-07 11:00:00,20.04,20.04,19.99,20.0,55000.0,16.3569,16.3569,16.3161,16.3243,55000.0
2010-10-07 11:05:00,20.0,20.02,19.94,19.96,47600.0,16.3243,16.3406,16.2753,16.2916,47600.0
2010-10-07 11:10:00,19.96,20.01,19.96,19.99,29900.0,16.2916,16.3324,16.2916,16.3161,29900.0
2010-10-07 11:15:00,19.99,20.05,19.96,19.97,43900.0,16.3161,16.3651,16.2916,16.2998,43900.0
2010-10-07 11:20:00,19.97,19.99,19.93,19.97,79400.0,16.2998,16.3161,16.2671,16.2998,79400.0
2010-10-07 11:25:00,19.97,19.99,19.93,19.94,69500.0,16.2998,16.3161,16.2671,16.2753,69500.0
2010-10-07 11:30:00,19.94,20.04,19.93,20.03,39500.0,16.2753,16.3569,16.2671,16.3488,39500.0
2010-10-07 11:35:00,20.02,20.05,19.99,20.01,27700.0,16.3406,16.3651,16.3161,16.3324,27700.0
2010-10-07 11:40:00,20.01,20.1,20.0,20.08,60900.0,16.3324,16.4059,16.3243,16.3896,60900.0
2010-10-07 11:45:00,20.09,20.09,19.99,20.0,27100.0,16.3977,16.3977,16.3161,16.3243,27100.0
2010-10-07 11:50:00,20.0,20.03,19.99,20.03,26700.0,16.3243,16.3488,16.3161,16.3488,26700.0
2010-10-07 11:55:00,20.03,20.07,20.01,20.05,24500.0,16.3488,16.3814,16.3324,16.3651,24500.0
2010-10-07 12:00:00,20.06,20.08,20.01,20.02,39200.0,16.3732,16.3896,16.3324,16.3406,39200.0
2010-10-07 12:05:00,20.02,20.05,20.01,20.04,56700.0,16.3406,16.3651,16.3324,16.3569,56700.0
2010-10-07 12:10:00,20.04,20.05,20.03,20.03,17100.0,16.3569,16.3651,16.3488,16.3488,17100.0
2010-10-07 12:15:00,20.03,20.04,19.94,19.95,48700.0,16.3488,16.3569,16.2753,16.2835,48700.0
2010-10-07 12:20:00,19.95,19.97,19.94,19.95,30400.0,16.2835,16.2998,16.2753,16.2835,30400.0
2010-10-07 12:25:00,19.96,19.96,19.89,19.9,43600.0,16.2916,16.2916,16.2345,16.2427,43600.0
2010-10-07 12:30:00,19.9,19.92,19.86,19.88,48400.0,16.2427,16.259,16.21,16.2263,48400.0
2010-10-07 12:35:00,19.89,19.91,19.85,19.89,71300.0,16.2345,16.2508,16.2018,16.2345,71300.0
2010-10-07 12:40:00,19.9,19.9,19.86,19.89,38600.0,16.2427,16.2427,16.21,16.2345,38600.0
2010-10-07 12:45:00,19.88,19.89,19.84,19.87,40200.0,16.2263,16.2345,16.1937,16.2182,40200.0
2010-10-07 12:50:00,19.87,19.9,19.86,19.89,21600.0,16.2182,16.2427,16.21,16.2345,21600.0
2010-10-07 12:55:00,19.89,19.9,19.87,19.9,34200.0,16.2345,16.2427,16.2182,16.2427,34200.0
2010-10-07 13:00:00,19.9,19.91,19.85,19.87,48900.0,16.2427,16.2508,16.2018,16.2182,48900.0
2010-10-07 13:05:00,19.86,19.93,19.86,19.93,48000.0,16.21,16.2671,16.21,16.2671,48000.0
2010-10-07 13:10:00,19.93,19.95,19.9,19.9,60700.0,16.2671,16.2835,16.2427,16.2427,60700.0
2010-10-07 13:15:00,19.9,19.91,19.9,19.9,46600.0,16.2427,16.2508,16.2427,16.2427,46600.0
2010-10-07 13:20:00,19.9,19.91,19.9,19.91,20500.0,16.2427,16.2508,16.2427,16.2508,20500.0
2010-10-07 13:25:00,19.9,19.91,19.9,19.9,9400.0,16.2427,16.2508,16.2427,16.2427,9400.0
2010-10-07 13:30:00,19.91,19.91,19.9,19.91,12100.0,16.2508,16.2508,16.2427,16.2508,12100.0
2010-10-07 13:35:00,19.91,19.91,19.88,19.9,32300.0,16.2508,16.2508,16.2263,16.2427,32300.0
2010-10-07 13:40:00,19.9,19.93,19.9,19.93,8700.0,16.2427,16.2671,16.2427,16.2671,8700.0
2010-10-07 13:45:00,19.93,19.93,19.91,19.93,21100.0,16.2671,16.2671,16.2508,16.2671,21100.0
2010-10-07 13:50:00,19.92,19.92,19.89,19.9,27100.0,16.259,16.259,16.2345,16.2427,27100.0
2010-10-07 13:55:00,19.89,19.95,19.89,19.92,61100.0,16.2345,16.2835,16.2345,16.259,61100.0
2010-10-07 14:00:00,19.93,19.94,19.87,19.89,69400.0,16.2671,16.2753,16.2182,16.2345,69400.0
2010-10-07 14:05:00,19.89,19.9,19.87,19.9,26100.0,16.2345,16.2427,16.2182,16.2427,26100.0
2010-10-07 14:10:00,19.9,19.99,19.9,19.99,79000.0,16.2427,16.3161,16.2427,16.3161,79000.0
2010-10-07 14:15:00,19.99,20.06,19.99,20.02,69000.0,16.3161,16.3732,16.3161,16.3406,69000.0
2010-10-07 14:20:00,20.02,20.07,20.02,20.04,49000.0,16.3406,16.3814,16.3406,16.3569,49000.0
2010-10-07 14:25:00,20.04,20.05,19.99,19.99,27100.0,16.3569,16.3651,16.3161,16.3161,27100.0
2010-10-07 14:30:00,20.0,20.0,19.98,20.0,16300.0,16.3243,16.3243,16.308,16.3243,16300.0
2010-10-07 14:35:00,20.0,20.05,19.99,20.05,35500.0,16.3243,16.3651,16.3161,16.3651,35500.0
2010-10-07 14:40:00,20.04,20.05,20.04,20.05,19900.0,16.3569,16.3651,16.3569,16.3651,19900.0
2010-10-07 14:45:00,20.05,20.07,20.04,20.05,19500.0,16.3651,16.3814,16.3569,16.3651,19500.0
2010-10-07 14:50:00,20.05,20.06,20.02,20.06,56100.0,16.3651,16.3732,16.3406,16.3732,56100.0
2010-10-07 14:55:00,20.07,20.08,20.06,20.08,28000.0,16.3814,16.3896,16.3732,16.3896,28000.0
2010-10-07 15:00:00,20.09,20.1,20.05,20.06,56300.0,16.3977,16.4059,16.3651,16.3732,56300.0
2010-10-07 15:05:00,20.06,20.09,20.06,20.08,27300.0,16.3732,16.3977,16.3732,16.3896,27300.0
2010-10-07 15:10:00,20.08,20.08,20.04,20.04,51100.0,16.3896,16.3896,16.3569,16.3569,51100.0
2010-10-07 15:15:00,20.04,20.05,20.0,20.03,83500.0,16.3569,16.3651,16.3243,16.3488,83500.0
2010-10-07 15:20:00,20.03,20.06,20.02,20.05,25800.0,16.3488,16.3732,16.3406,16.3651,25800.0
2010-10-07 15:25:00,20.05,20.05,20.04,20.05,12900.0,16.3651,16.3651,16.3569,16.3651,12900.0
2010-10-07 15:30:00,20.05,20.08,20.05,20.07,63400.0,16.3651,16.3896,16.3651,16.3814,63400.0
2010-10-07 15:35:00,20.07,20.15,20.07,20.14,62600.0,16.3814,16.4467,16.3814,16.4385,62600.0
2010-10-07 15:40:00,20.13,20.16,20.11,20.15,41500.0,16.4304,16.4549,16.4141,16.4467,41500.0
2010-10-07 15:45:00,20.15,20.16,20.1,20.1,58500.0,16.4467,16.4549,16.4059,16.4059,58500.0
2010-10-07 15:50:00,20.11,20.11,20.07,20.07,36900.0,16.4141,16.4141,16.3814,16.3814,36900.0
2010-10-07 15:55:00,20.07,20.08,20.04,20.05,113300.0,16.3814,16.3896,16.3569,16.3651,113300.0
2010-10-08 09:30:00,20.12,20.12,19.91,19.94,33400.0,16.4222,16.4222,16.2508,16.2753,33400.0
2010-10-08 09:35:00,19.95,20.04,19.86,20.0,93300.0,16.2835,16.3569,16.21,16.3243,93300.0
2010-10-08 09:40:00,20.01,20.15,19.93,20.13,67700.0,16.3324,16.4467,16.2671,16.4304,67700.0
2010-10-08 09:45:00,20.12,20.14,20.04,20.07,51400.0,16.4222,16.4385,16.3569,16.3814,51400.0
2010-10-08 09:50:00,20.08,20.15,20.07,20.1,31800.0,16.3896,16.4467,16.3814,16.4059,31800.0
2010-10-08 09:55:00,20.11,20.14,20.08,20.13,22300.0,16.4141,16.4385,16.3896,16.4304,22300.0
2010-10-08 10:00:00,20.13,20.14,20.04,20.12,62500.0,16.4304,16.4385,16.3569,16.4222,62500.0
2010-10-08 10:05:00,20.13,20.15,20.08,20.11,38100.0,16.4304,16.4467,16.3896,16.4141,38100.0
2010-10-08 10:10:00,20.1,20.16,20.06,20.09,38500.0,16.4059,16.4549,16.3732,16.3977,38500.0
2010-10-08 10:15:00,20.09,20.13,20.07,20.1,64300.0,16.3977,16.4304,16.3814,16.4059,64300.0
2010-10-08 10:20:00,20.09,20.13,20.09,20.13,60600.0,16.3977,16.4304,16.3977,16.4304,60600.0
2010-10-08 10:25:00,20.13,20.15,20.06,20.15,63500.0,16.4304,16.4467,16.3732,16.4467,63500.0
2010-10-08 10:30:00,20.14,20.14,20.11,20.13,91000.0,16.4385,16.4385,16.4141,16.4304,91000.0
2010-10-08 10:35:00,20.14,20.23,20.14,20.22,54100.0,16.4385,16.512,16.4385,16.5038,54100.0
2010-10-08 10:40:00,20.23,20.28,20.23,20.28,45100.0,16.512,16.5528,16.512,16.5528,45100.0
2010-10-08 10:45:00,20.28,20.29,20.25,20.26,32600.0,16.5528,16.561,16.5283,16.5365,32600.0
2010-10-08 10:50:00,20.26,20.36,20.25,20.36,62800.0,16.5365,16.6181,16.5283,16.6181,62800.0
2010-10-08 10:55:00,20.36,20.4,20.36,20.37,44700.0,16.6181,16.6508,16.6181,16.6263,44700.0
2010-10-08 11:00:00,20.37,20.41,20.3,20.31,64200.0,16.6263,16.6589,16.5691,16.5773,64200.0
2010-10-08 11:05:00,20.31,20.34,20.3,20.3,17700.0,16.5773,16.6018,16.5691,16.5691,17700.0
2010-10-08 11:10:00,20.3,20.35,20.27,20.28,17400.0,16.5691,16.61,16.5447,16.5528,17400.0
2010-10-08 11:15:00,20.28,20.4,20.28,20.36,26100.0,16.5528,16.6508,16.5528,16.6181,26100.0
2010-10-08 11:20:00,20.35,20.42,20.35,20.41,24600.0,16.61,16.6671,16.61,16.6589,24600.0
2010-10-08 11:25:00,20.42,20.44,20.37,20.42,16300.0,16.6671,16.6834,16.6263,16.6671,16300.0
2010-10-08 11:30:00,20.43,20.55,20.43,20.5,76800.0,16.6752,16.7732,16.6752,16.7324,76800.0
2010-10-08 11:35:00,20.5,20.54,20.5,20.54,76300.0,16.7324,16.765,16.7324,16.765,76300.0
2010-10-08 11:40:00,20.54,20.55,20.54,20.54,12700.0,16.765,16.7732,16.765,16.765,12700.0
2010-10-08 11:45:00,20.53,20.56,20.53,20.55,14300.0,16.7569,16.7814,16.7569,16.7732,14300.0
2010-10-08 11:50:00,20.56,20.59,20.55,20.55,17000.0,16.7814,16.8058,16.7732,16.7732,17000.0
2010-10-08 11:55:00,20.55,20.55,20.52,20.54,9000.0,16.7732,16.7732,16.7487,16.765,9000.0
2010-10-08 12:00:00,20.55,20.55,20.49,20.5,18600.0,16.7732,16.7732,16.7242,16.7324,18600.0
2010-10-08 12:05:00,20.5,20.51,20.47,20.47,29300.0,16.7324,16.7405,16.7079,16.7079,29300.0
2010-10-08 12:10:00,20.47,20.48,20.46,20.47,5500.0,16.7079,16.7161,16.6997,16.7079,5500.0
2010-10-08 12:15:00,20.46,20.47,20.45,20.47,8700.0,16.6997,16.7079,16.6916,16.7079,8700.0
2010-10-08 12:20:00,20.46,20.46,20.42,20.42,10600.0,16.6997,16.6997,16.6671,16.6671,10600.0
2010-10-08 12:25:00,20.42,20.43,20.39,20.4,7800.0,16.6671,16.6752,16.6426,16.6508,7800.0
2010-10-08 12:30:00,20.39,20.4,20.38,20.39,18600.0,16.6426,16.6508,16.6344,16.6426,18600.0
2010-10-08 12:35:00,20.38,20.42,20.36,20.42,45200.0,16.6344,16.6671,16.6181,16.6671,45200.0
2010-10-08 12:40:00,20.41,20.52,20.41,20.52,36700.0,16.6589,16.7487,16.6589,16.7487,36700.0
2010-10-08 12:45:00,20.52,20.52,20.48,20.5,17300.0,16.7487,16.7487,16.7161,16.7324,17300.0
2010-10-08 12:50:00,20.5,20.52,20.48,20.52,74600.0,16.7324,16.7487,16.7161,16.7487,74600.0
2010-10-08 12:55:00,20.52,20.57,20.52,20.57,23700.0,16.7487,16.7895,16.7487,16.7895,23700.0
2010-10-08 13:00:00,20.56,20.57,20.56,20.57,3600.0,16.7814,16.7895,16.7814,16.7895,3600.0
2010-10-08 13:05:00,20.56,20.58,20.56,20.56,10600.0,16.7814,16.7977,16.7814,16.7814,10600.0
2010-10-08 13:10:00,20.57,20.57,20.55,20.57,12000.0,16.7895,16.7895,16.7732,16.7895,12000.0
2010-10-08 13:15:00,20.57,20.59,20.57,20.59,15500.0,16.7895,16.8058,16.7895,16.8058,15500.0
2010-10-08 13:20:00,20.59,20.6,20.55,20.56,10700.0,16.8058,16.814,16.7732,16.7814,10700.0
2010-10-08 13:25:00,20.55,20.6,20.55,20.6,25800.0,16.7732,16.814,16.7732,16.814,25800.0
2010-10-08 13:30:00,20.59,20.6,20.57,20.57,16900.0,16.8058,16.814,16.7895,16.7895,16900.0
2010-10-08 13:35:00,20.57,20.59,20.57,20.58,10300.0,16.7895,16.8058,16.7895,16.7977,10300.0
2010-10-08 13:40:00,20.57,20.58,20.51,20.51,16100.0,16.7895,16.7977,16.7405,16.7405,16100.0
2010-10-08 13:45:00,20.51,20.52,20.48,20.5,10000.0,16.7405,16.7487,16.7161,16.7324,10000.0
2010-10-08 13:50:00,20.5,20.56,20.5,20.56,13600.0,16.7324,16.7814,16.7324,16.7814,13600.0
2010-10-08 13:55:00,20.55,20.55,20.48,20.51,18000.0,16.7732,16.7732,16.7161,16.7405,18000.0
2010-10-08 14:00:00,20.51,20.51,20.47,20.49,28600.0,16.7405,16.7405,16.7079,16.7242,28600.0
2010-10-08 14:05:00,20.49,20.52,20.49,20.5,11900.0,16.7242,16.7487,16.7242,16.7324,11900.0
2010-10-08 14:10:00,20.49,20.53,20.48,20.52,11600.0,16.7242,16.7569,16.7161,16.7487,11600.0
2010-10-08 14:15:00,20.52,20.54,20.51,20.53,15700.0,16.7487,16.765,16.7405,16.7569,15700.0
2010-10-08 14:20:00,20.54,20.59,20.53,20.59,30400.0,16.765,16.8058,16.7569,16.8058,30400.0
2010-10-08 14:25:00,20.59,20.6,20.56,20.58,19500.0,16.8058,16.814,16.7814,16.7977,19500.0
2010-10-08 14:30:00,20.59,20.61,20.53,20.53,11000.0,16.8058,16.8222,16.7569,16.7569,11000.0
2010-10-08 14:35:00,20.54,20.55,20.52,20.54,11800.0,16.765,16.7732,16.7487,16.765,11800.0
2010-10-08 14:40:00,20.54,20.57,20.52,20.57,12900.0,16.765,16.7895,16.7487,16.7895,12900.0
2010-10-08 14:45:00,20.56,20.57,20.52,20.53,14100.0,16.7814,16.7895,16.7487,16.7569,14100.0
2010-10-08 14:50:00,20.53,20.54,20.5,20.54,13700.0,16.7569,16.765,16.7324,16.765,13700.0
2010-10-08 14:55:00,20.54,20.54,20.52,20.53,26900.0,16.765,16.765,16.7487,16.7569,26900.0
2010-10-08 15:00:00,20.52,20.56,20.52,20.55,31300.0,16.7487,16.7814,16.7487,16.7732,31300.0
2010-10-08 15:05:00,20.55,20.57,20.54,20.57,23000.0,16.7732,16.7895,16.765,16.7895,23000.0
2010-10-08 15:10:00,20.57,20.58,20.53,20.55,26700.0,16.7895,16.7977,16.7569,16.7732,26700.0
2010-10-08 15:15:00,20.55,20.55,20.54,20.55,10600.0,16.7732,16.7732,16.765,16.7732,10600.0
2010-10-08 15:20:00,20.54,20.54,20.5,20.51,16600.0,16.765,16.765,16.7324,16.7405,16600.0
2010-10-08 15:25:00,20.51,20.52,20.49,20.5,27000.0,16.7405,16.7487,16.7242,16.7324,27000.0
2010-10-08 15:30:00,20.5,20.54,20.5,20.54,24500.0,16.7324,16.765,16.7324,16.765,24500.0
2010-10-08 15:35:00,20.54,20.55,20.51,20.51,18500.0,16.765,16.7732,16.7405,16.7405,18500.0
2010-10-08 15:40:00,20.52,20.54,20.5,20.53,25700.0,16.7487,16.765,16.7324,16.7569,25700.0
2010-10-08 15:45:00,20.52,20.53,20.5,20.52,34800.0,16.7487,16.7569,16.7324,16.7487,34800.0
2010-10-08 15:50:00,20.52,20.55,20.51,20.52,111900.0,16.7487,16.7732,16.7405,16.7487,111900.0
2010-10-08 15:55:00,20.53,20.53,20.48,20.49,61500.0,16.7569,16.7569,16.7161,16.7242,61500.0
2010-10-11 09:30:00,20.48,20.56,20.45,20.56,29400.0,16.7161,16.7814,16.6916,16.7814,29400.0
2010-10-11 09:35:00,20.55,20.64,20.54,20.64,34000.0,16.7732,16.8467,16.765,16.8467,34000.0
2010-10-11 09:40:00,20.64,20.77,20.64,20.71,50800.0,16.8467,16.9528,16.8467,16.9038,50800.0
2010-10-11 09:45:00,20.72,20.73,20.64,20.73,92500.0,16.912,16.9201,16.8467,16.9201,92500.0
2010-10-11 09:50:00,20.73,20.78,20.71,20.78,36500.0,16.9201,16.9609,16.9038,16.9609,36500.0
2010-10-11 09:55:00,20.78,20.79,20.72,20.74,30200.0,16.9609,16.9691,16.912,16.9283,30200.0
2010-10-11 10:00:00,20.75,20.82,20.75,20.8,47200.0,16.9364,16.9936,16.9364,16.9772,47200.0
2010-10-11 10:05:00,20.81,20.94,20.81,20.93,117800.0,16.9854,17.0915,16.9854,17.0834,117800.0
2010-10-11 10:10:00,20.93,20.94,20.9,20.91,72000.0,17.0834,17.0915,17.0589,17.067,72000.0
2010-10-11 10:15:00,20.9,20.94,20.88,20.94,35700.0,17.0589,17.0915,17.0425,17.0915,35700.0
2010-10-11 10:20:00,20.93,21.04,20.93,21.03,58200.0,17.0834,17.1731,17.0834,17.165,58200.0
2010-10-11 10:25:00,21.03,21.09,21.03,21.08,75700.0,17.165,17.2139,17.165,17.2058,75700.0
2010-10-11 10:30:00,21.08,21.13,21.04,21.08,80700.0,17.2058,17.2466,17.1731,17.2058,80700.0
2010-10-11 10:35:00,21.08,21.08,20.97,20.97,36800.0,17.2058,17.2058,17.116,17.116,36800.0
2010-10-11 10:40:00,20.98,20.99,20.95,20.95,14400.0,17.1242,17.1323,17.0997,17.0997,14400.0
2010-10-11 10:45:00,20.95,20.97,20.91,20.94,44300.0,17.0997,17.116,17.067,17.0915,44300.0
2010-10-11 10:50:00,20.93,20.97,20.85,20.86,40600.0,17.0834,17.116,17.0181,17.0262,40600.0
2010-10-11 10:55:00,20.85,20.88,20.83,20.85,20500.0,17.0181,17.0425,17.0017,17.0181,20500.0
2010-10-11 11:00:00,20.85,20.9,20.8,20.84,23600.0,17.0181,17.0589,16.9772,17.0099,23600.0
2010-10-11 11:05:00,20.84,20.88,20.8,20.85,10100.0,17.0099,17.0425,16.9772,17.0181,10100.0
2010-10-11 11:10:00,20.87,20.92,20.86,20.9,15900.0,17.0344,17.0752,17.0262,17.0589,15900.0
2010-10-11 11:15:00,20.89,20.9,20.78,20.8,17000.0,17.0507,17.0589,16.9609,16.9772,17000.0
2010-10-11 11:20:00,20.8,20.86,20.79,20.84,20500.0,16.9772,17.0262,16.9691,17.0099,20500.0
2010-10-11 11:25:00,20.85,20.88,20.83,20.84,7900.0,17.0181,17.0425,17.0017,17.0099,7900.0
2010-10-11 11:30:00,20.84,20.85,20.81,20.81,8300.0,17.0099,17.0181,16.9854,16.9854,8300.0
2010-10-11 11:35:00,20.82,20.91,20.82,20.89,21900.0,16.9936,17.067,16.9936,17.0507,21900.0
2010-10-11 11:40:00,20.9,20.9,20.84,20.85,7600.0,17.0589,17.0589,17.0099,17.0181,7600.0
2010-10-11 11:45:00,20.85,20.86,20.83,20.85,9700.0,17.0181,17.0262,17.0017,17.0181,9700.0
2010-10-11 11:50:00,20.85,20.85,20.82,20.83,6700.0,17.0181,17.0181,16.9936,17.0017,6700.0
2010-10-11 11:55:00,20.82,20.82,20.78,20.81,14000.0,16.9936,16.9936,16.9609,16.9854,14000.0
2010-10-11 12:00:00,20.81,20.82,20.79,20.81,8700.0,16.9854,16.9936,16.9691,16.9854,8700.0
2010-10-11 12:05:00,20.82,20.83,20.82,20.83,2100.0,16.9936,17.0017,16.9936,17.0017,2100.0
2010-10-11 12:10:00,20.82,20.86,20.81,20.86,8500.0,16.9936,17.0262,16.9854,17.0262,8500.0
2010-10-11 12:15:00,20.85,20.86,20.82,20.84,8400.0,17.0181,17.0262,16.9936,17.0099,8400.0
2010-10-11 12:20:00,20.84,20.86,20.83,20.84,20000.0,17.0099,17.0262,17.0017,17.0099,20000.0
2010-10-11 12:25:00,20.83,20.84,20.82,20.84,5800.0,17.0017,17.0099,16.9936,17.0099,5800.0
2010-10-11 12:30:00,20.84,20.84,20.82,20.84,9400.0,17.0099,17.0099,16.9936,17.0099,9400.0
2010-10-11 12:35:00,20.84,20.89,20.81,20.86,13700.0,17.0099,17.0507,16.9854,17.0262,13700.0
2010-10-11 12:40:00,20.86,20.89,20.86,20.86,5500.0,17.0262,17.0507,17.0262,17.0262,5500.0
2010-10-11 12:45:00,20.86,20.86,20.83,20.85,5800.0,17.0262,17.0262,17.0017,17.0181,5800.0
2010-10-11 12:50:00,20.84,20.85,20.82,20.83,14200.0,17.0099,17.0181,16.9936,17.0017,14200.0
2010-10-11 12:55:00,20.84,20.85,20.84,20.85,5900.0,17.0099,17.0181,17.0099,17.0181,5900.0
2010-10-11 13:00:00,20.84,20.85,20.81,20.82,18500.0,17.0099,17.0181,16.9854,16.9936,18500.0
2010-10-11 13:05:00,20.83,20.83,20.82,20.83,2100.0,17.0017,17.0017,16.9936,17.0017,2100.0
2010-10-11 13:10:00,20.83,20.86,20.83,20.84,9800.0,17.0017,17.0262,17.0017,17.0099,9800.0
2010-10-11 13:15:00,20.84,20.86,20.83,20.86,5500.0,17.0099,17.0262,17.0017,17.0262,5500.0
2010-10-11 13:20:00,20.86,20.86,20.84,20.84,7300.0,17.0262,17.0262,17.0099,17.0099,7300.0
2010-10-11 13:25:00,20.85,20.86,20.84,20.84,6700.0,17.0181,17.0262,17.0099,17.0099,6700.0
2010-10-11 13:30:00,20.84,20.85,20.83,20.83,2800.0,17.0099,17.0181,17.0017,17.0017,2800.0
2010-10-11 13:35:00,20.84,20.86,20.83,20.86,10200.0,17.0099,17.0262,17.0017,17.0262,10200.0
2010-10-11 13:40:00,20.85,20.86,20.85,20.86,900.0,17.0181,17.0262,17.0181,17.0262,900.0
2010-10-11 13:45:00,20.85,20.87,20.83,20.87,12500.0,17.0181,17.0344,17.0017,17.0344,12500.0
2010-10-11 13:50:00,20.86,20.86,20.83,20.85,6300.0,17.0262,17.0262,17.0017,17.0181,6300.0
2010-10-11 13:55:00,20.85,20.86,20.83,20.86,9500.0,17.0181,17.0262,17.0017,17.0262,9500.0
2010-10-11 14:00:00,20.86,20.86,20.82,20.83,15300.0,17.0262,17.0262,16.9936,17.0017,15300.0
2010-10-11 14:05:00,20.82,20.84,20.81,20.84,8000.0,16.9936,17.0099,16.9854,17.0099,8000.0
2010-10-11 14:10:00,20.83,20.83,20.77,20.78,13800.0,17.0017,17.0017,16.9528,16.9609,13800.0
2010-10-11 14:15:00,20.77,20.82,20.77,20.79,13000.0,16.9528,16.9936,16.9528,16.9691,13000.0
2010-10-11 14:20:00,20.79,20.8,20.78,20.79,13800.0,16.9691,16.9772,16.9609,16.9691,13800.0
2010-10-11 14:25:00,20.79,20.79,20.78,20.79,2900.0,16.9691,16.9691,16.9609,16.9691,2900.0
2010-10-11 14:30:00,20.8,20.81,20.79,20.81,3100.0,16.9772,16.9854,16.9691,16.9854,3100.0
2010-10-11 14:35:00,20.81,20.81,20.8,20.81,7600.0,16.9854,16.9854,16.9772,16.9854,7600.0
2010-10-11 14:40:00,20.82,20.83,20.82,20.83,11200.0,16.9936,17.0017,16.9936,17.0017,11200.0
2010-10-11 14:45:00,20.83,20.83,20.8,20.81,30100.0,17.0017,17.0017,16.9772,16.9854,30100.0
2010-10-11 14:50:00,20.81,20.81,20.8,20.81,15400.0,16.9854,16.9854,16.9772,16.9854,15400.0
2010-10-11 14:55:00,20.81,20.81,20.79,20.8,24400.0,16.9854,16.9854,16.9691,16.9772,24400.0
2010-10-11 15:00:00,20.8,20.83,20.8,20.82,25300.0,16.9772,17.0017,16.9772,16.9936,25300.0
2010-10-11 15:05:00,20.82,20.82,20.81,20.82,3000.0,16.9936,16.9936,16.9854,16.9936,3000.0
2010-10-11 15:10:00,20.82,20.83,20.77,20.78,36800.0,16.9936,17.0017,16.9528,16.9609,36800.0
2010-10-11 15:15:00,20.78,20.79,20.75,20.75,10200.0,16.9609,16.9691,16.9364,16.9364,10200.0
2010-10-11 15:20:00,20.75,20.76,20.73,20.73,11500.0,16.9364,16.9446,16.9201,16.9201,11500.0
2010-10-11 15:25:00,20.73,20.74,20.7,20.7,48100.0,16.9201,16.9283,16.8956,16.8956,48100.0
2010-10-11 15:30:00,20.7,20.71,20.65,20.65,45800.0,16.8956,16.9038,16.8548,16.8548,45800.0
2010-10-11 15:35:00,20.65,20.67,20.62,20.62,30900.0,16.8548,16.8711,16.8303,16.8303,30900.0
2010-10-11 15:40:00,20.63,20.66,20.6,20.66,29000.0,16.8385,16.863,16.814,16.863,29000.0
2010-10-11 15:45:00,20.65,20.67,20.59,20.63,178500.0,16.8548,16.8711,16.8058,16.8385,178500.0
2010-10-11 15:50:00,20.62,20.63,20.58,20.6,163400.0,16.8303,16.8385,16.7977,16.814,163400.0
2010-10-11 15:55:00,20.6,20.6,20.49,20.51,375800.0,16.814,16.814,16.7242,16.7405,375800.0
2010-10-12 09:30:00,20.63,20.71,20.59,20.62,46600.0,16.8385,16.9038,16.8058,16.8303,46600.0
2010-10-12 09:35:00,20.61,20.65,20.58,20.6,70200.0,16.8222,16.8548,16.7977,16.814,70200.0
2010-10-12 09:40:00,20.59,20.73,20.57,20.71,59200.0,16.8058,16.9201,16.7895,16.9038,59200.0
2010-10-12 09:45:00,20.7,20.7,20.54,20.55,94100.0,16.8956,16.8956,16.765,16.7732,94100.0
2010-10-12 09:50:00,20.54,20.57,20.45,20.53,75300.0,16.765,16.7895,16.6916,16.7569,75300.0
2010-10-12 09:55:00,20.53,20.64,20.53,20.61,37700.0,16.7569,16.8467,16.7569,16.8222,37700.0
2010-10-12 10:00:00,20.6,20.68,20.59,20.68,51400.0,16.814,16.8793,16.8058,16.8793,51400.0
2010-10-12 10:05:00,20.68,20.72,20.67,20.69,23900.0,16.8793,16.912,16.8711,16.8875,23900.0
2010-10-12 10:10:00,20.68,20.86,20.68,20.85,70600.0,16.8793,17.0262,16.8793,17.0181,70600.0
2010-10-12 10:15:00,20.86,20.94,20.86,20.91,67500.0,17.0262,17.0915,17.0262,17.067,67500.0
2010-10-12 10:20:00,20.9,20.94,20.89,20.9,53700.0,17.0589,17.0915,17.0507,17.0589,53700.0
2010-10-12 10:25:00,20.91,20.93,20.85,20.86,68600.0,17.067,17.0834,17.0181,17.0262,68600.0
2010-10-12 10:30:00,20.86,20.95,20.86,20.94,67000.0,17.0262,17.0997,17.0262,17.0915,67000.0
2010-10-12 10:35:00,20.95,21.0,20.93,20.98,40000.0,17.0997,17.1405,17.0834,17.1242,40000.0
2010-10-12 10:40:00,20.98,21.05,20.98,21.05,76300.0,17.1242,17.1813,17.1242,17.1813,76300.0
2010-10-12 10:45:00,21.05,21.13,21.05,21.12,84200.0,17.1813,17.2466,17.1813,17.2384,84200.0
2010-10-12 10:50:00,21.12,21.17,21.1,21.16,61600.0,17.2384,17.2792,17.2221,17.2711,61600.0
2010-10-12 10:55:00,21.16,21.18,21.09,21.12,51500.0,17.2711,17.2874,17.2139,17.2384,51500.0
2010-10-12 11:00:00,21.11,21.12,21.06,21.11,28900.0,17.2303,17.2384,17.1895,17.2303,28900.0
2010-10-12 11:05:00,21.11,21.14,21.1,21.13,33800.0,17.2303,17.2548,17.2221,17.2466,33800.0
2010-10-12 11:10:00,21.13,21.16,21.1,21.11,40600.0,17.2466,17.2711,17.2221,17.2303,40600.0
2010-10-12 11:15:00,21.11,21.13,21.1,21.13,33500.0,17.2303,17.2466,17.2221,17.2466,33500.0
2010-10-12 11:20:00,21.12,21.15,21.12,21.14,46600.0,17.2384,17.2629,17.2384,17.2548,46600.0
2010-10-12 11:25:00,21.14,21.17,21.14,21.15,26800.0,17.2548,17.2792,17.2548,17.2629,26800.0
2010-10-12 11:30:00,21.15,21.16,21.14,21.14,30400.0,17.2629,17.2711,17.2548,17.2548,30400.0
2010-10-12 11:35:00,21.15,21.17,21.12,21.12,22200.0,17.2629,17.2792,17.2384,17.2384,22200.0
2010-10-12 11:40:00,21.13,21.13,21.08,21.09,20300.0,17.2466,17.2466,17.2058,17.2139,20300.0
2010-10-12 11:45:00,21.08,21.08,21.05,21.08,20100.0,17.2058,17.2058,17.1813,17.2058,20100.0
2010-10-12 11:50:00,21.08,21.12,21.07,21.12,18700.0,17.2058,17.2384,17.1976,17.2384,18700.0
2010-10-12 11:55:00,21.11,21.14,21.1,21.13,16800.0,17.2303,17.2548,17.2221,17.2466,16800.0
2010-10-12 12:00:00,21.14,21.17,21.11,21.15,23000.0,17.2548,17.2792,17.2303,17.2629,23000.0
2010-10-12 12:05:00,21.15,21.18,21.13,21.18,31600.0,17.2629,17.2874,17.2466,17.2874,31600.0
2010-10-12 12:10:00,21.18,21.24,21.17,21.23,52800.0,17.2874,17.3364,17.2792,17.3282,52800.0
2010-10-12 12:15:00,21.23,21.25,21.23,21.24,22000.0,17.3282,17.3445,17.3282,17.3364,22000.0
2010-10-12 12:20:00,21.24,21.27,21.21,21.21,27800.0,17.3364,17.3609,17.3119,17.3119,27800.0
2010-10-12 12:25:00,21.21,21.22,21.17,21.17,16600.0,17.3119,17.3201,17.2792,17.2792,16600.0
2010-10-12 12:30:00,21.16,21.21,21.16,21.21,28600.0,17.2711,17.3119,17.2711,17.3119,28600.0
2010-10-12 12:35:00,21.21,21.25,21.21,21.25,21000.0,17.3119,17.3445,17.3119,17.3445,21000.0
2010-10-12 12:40:00,21.25,21.27,21.25,21.25,18000.0,17.3445,17.3609,17.3445,17.3445,18000.0
2010-10-12 12:45:00,21.26,21.26,21.24,21.25,41700.0,17.3527,17.3527,17.3364,17.3445,41700.0
2010-10-12 12:50:00,21.25,21.32,21.25,21.32,57200.0,17.3445,17.4017,17.3445,17.4017,57200.0
2010-10-12 12:55:00,21.32,21.32,21.27,21.27,21400.0,17.4017,17.4017,17.3609,17.3609,21400.0
2010-10-12 13:00:00,21.27,21.27,21.23,21.26,26000.0,17.3609,17.3609,17.3282,17.3527,26000.0
2010-10-12 13:05:00,21.27,21.27,21.23,21.27,22900.0,17.3609,17.3609,17.3282,17.3609,22900.0
2010-10-12 13:10:00,21.27,21.28,21.27,21.28,8600.0,17.3609,17.369,17.3609,17.369,8600.0
2010-10-12 13:15:00,21.27,21.31,21.27,21.3,10100.0,17.3609,17.3935,17.3609,17.3854,10100.0
2010-10-12 13:20:00,21.31,21.31,21.29,21.3,13300.0,17.3935,17.3935,17.3772,17.3854,13300.0
2010-10-12 13:25:00,21.29,21.33,21.29,21.33,19800.0,17.3772,17.4098,17.3772,17.4098,19800.0
2010-10-12 13:30:00,21.32,21.34,21.32,21.34,38000.0,17.4017,17.418,17.4017,17.418,38000.0
2010-10-12 13:35:00,21.33,21.35,21.33,21.34,42900.0,17.4098,17.4262,17.4098,17.418,42900.0
2010-10-12 13:40:00,21.34,21.34,21.33,21.34,13400.0,17.418,17.418,17.4098,17.418,13400.0
2010-10-12 13:45:00,21.33,21.37,21.33,21.36,23100.0,17.4098,17.4425,17.4098,17.4343,23100.0
2010-10-12 13:50:00,21.37,21.37,21.34,21.34,34500.0,17.4425,17.4425,17.418,17.418,34500.0
2010-10-12 13:55:00,21.33,21.35,21.33,21.35,21400.0,17.4098,17.4262,17.4098,17.4262,21400.0
2010-10-12 14:00:00,21.35,21.38,21.3,21.35,107900.0,17.4262,17.4507,17.3854,17.4262,107900.0
2010-10-12 14:05:00,21.35,21.36,21.28,21.34,76200.0,17.4262,17.4343,17.369,17.418,76200.0
2010-10-12 14:10:00,21.34,21.39,21.33,21.34,42900.0,17.418,17.4588,17.4098,17.418,42900.0
2010-10-12 14:15:00,21.35,21.41,21.35,21.39,92100.0,17.4262,17.4751,17.4262,17.4588,92100.0
2010-10-12 14:20:00,21.38,21.38,21.2,21.2,96100.0,17.4507,17.4507,17.3037,17.3037,96100.0
2010-10-12 14:25:00,21.2,21.25,21.19,21.22,176200.0,17.3037,17.3445,17.2956,17.3201,176200.0
2010-10-12 14:30:00,21.22,21.24,21.15,21.17,55200.0,17.3201,17.3364,17.2629,17.2792,55200.0
2010-10-12 14:35:00,21.16,21.18,21.14,21.15,37200.0,17.2711,17.2874,17.2548,17.2629,37200.0
2010-10-12 14:40:00,21.14,21.24,21.14,21.24,30300.0,17.2548,17.3364,17.2548,17.3364,30300.0
2010-10-12 14:45:00,21.23,21.24,21.15,21.15,55100.0,17.3282,17.3364,17.2629,17.2629,55100.0
2010-10-12 14:50:00,21.14,21.17,21.11,21.13,53000.0,17.2548,17.2792,17.2303,17.2466,53000.0
2010-10-12 14:55:00,21.14,21.15,21.11,21.14,55400.0,17.2548,17.2629,17.2303,17.2548,55400.0
2010-10-12 15:00:00,21.14,21.14,21.08,21.1,58300.0,17.2548,17.2548,17.2058,17.2221,58300.0
2010-10-12 15:05:00,21.1,21.17,21.09,21.17,22900.0,17.2221,17.2792,17.2139,17.2792,22900.0
2010-10-12 15:10:00,21.17,21.24,21.16,21.24,16600.0,17.2792,17.3364,17.2711,17.3364,16600.0
2010-10-12 15:15:00,21.24,21.25,21.22,21.23,28300.0,17.3364,17.3445,17.3201,17.3282,28300.0
2010-10-12 15:20:00,21.23,21.31,21.23,21.3,33900.0,17.3282,17.3935,17.3282,17.3854,33900.0
2010-10-12 15:25:00,21.29,21.31,21.26,21.29,53300.0,17.3772,17.3935,17.3527,17.3772,53300.0
2010-10-12 15:30:00,21.3,21.31,21.25,21.27,42800.0,17.3854,17.3935,17.3445,17.3609,42800.0
2010-10-12 15:35:00,21.26,21.27,21.24,21.25,31200.0,17.3527,17.3609,17.3364,17.3445,31200.0
2010-10-12 15:40:00,21.25,21.27,21.22,21.24,44300.0,17.3445,17.3609,17.3201,17.3364,44300.0
2010-10-12 15:45:00,21.24,21.28,21.22,21.27,113100.0,17.3364,17.369,17.3201,17.3609,113100.0
2010-10-12 15:50:00,21.27,21.28,21.24,21.24,43900.0,17.3609,17.369,17.3364,17.3364,43900.0
2010-10-12 15:55:00,21.24,21.24,21.2,21.21,136700.0,17.3364,17.3364,17.3037,17.3119,136700.0
2010-10-13 09:30:00,21.41,21.41,21.32,21.35,76400.0,17.4751,17.4751,17.4017,17.4262,76400.0
2010-10-13 09:35:00,21.33,21.34,21.12,21.13,72700.0,17.4098,17.418,17.2384,17.2466,72700.0
2010-10-13 09:40:00,21.12,21.14,21.04,21.13,89500.0,17.2384,17.2548,17.1731,17.2466,89500.0
2010-10-13 09:45:00,21.14,21.27,21.14,21.26,31400.0,17.2548,17.3609,17.2548,17.3527,31400.0
2010-10-13 09:50:00,21.25,21.25,21.14,21.23,87500.0,17.3445,17.3445,17.2548,17.3282,87500.0
2010-10-13 09:55:00,21.22,21.26,21.17,21.18,27100.0,17.3201,17.3527,17.2792,17.2874,27100.0
2010-10-13 10:00:00,21.18,21.33,21.17,21.32,35500.0,17.2874,17.4098,17.2792,17.4017,35500.0
2010-10-13 10:05:00,21.33,21.34,21.31,21.33,32700.0,17.4098,17.418,17.3935,17.4098,32700.0
2010-10-13 10:10:00,21.32,21.33,21.27,21.28,82400.0,17.4017,17.4098,17.3609,17.369,82400.0
2010-10-13 10:15:00,21.27,21.35,21.26,21.31,65900.0,17.3609,17.4262,17.3527,17.3935,65900.0
2010-10-13 10:20:00,21.3,21.33,21.22,21.32,89300.0,17.3854,17.4098,17.3201,17.4017,89300.0
2010-10-13 10:25:00,21.31,21.35,21.28,21.3,70000.0,17.3935,17.4262,17.369,17.3854,70000.0
2010-10-13 10:30:00,21.3,21.31,21.23,21.29,57000.0,17.3854,17.3935,17.3282,17.3772,57000.0
2010-10-13 10:35:00,21.28,21.38,21.28,21.38,28300.0,17.369,17.4507,17.369,17.4507,28300.0
2010-10-13 10:40:00,21.38,21.4,21.37,21.37,26900.0,17.4507,17.467,17.4425,17.4425,26900.0
2010-10-13 10:45:00,21.38,21.4,21.37,21.39,28100.0,17.4507,17.467,17.4425,17.4588,28100.0
2010-10-13 10:50:00,21.39,21.45,21.39,21.45,48000.0,17.4588,17.5078,17.4588,17.5078,48000.0
2010-10-13 10:55:00,21.45,21.49,21.4,21.48,44800.0,17.5078,17.5404,17.467,17.5323,44800.0
2010-10-13 11:00:00,21.48,21.49,21.43,21.48,37700.0,17.5323,17.5404,17.4915,17.5323,37700.0
2010-10-13 11:05:00,21.49,21.49,21.43,21.44,37600.0,17.5404,17.5404,17.4915,17.4996,37600.0
2010-10-13 11:10:00,21.44,21.48,21.44,21.45,19700.0,17.4996,17.5323,17.4996,17.5078,19700.0
2010-10-13 11:15:00,21.46,21.46,21.43,21.44,22600.0,17.5159,17.5159,17.4915,17.4996,22600.0
2010-10-13 11:20:00,21.44,21.45,21.42,21.42,25200.0,17.4996,17.5078,17.4833,17.4833,25200.0
2010-10-13 11:25:00,21.42,21.42,21.36,21.38,18300.0,17.4833,17.4833,17.4343,17.4507,18300.0
2010-10-13 11:30:00,21.37,21.39,21.36,21.38,13600.0,17.4425,17.4588,17.4343,17.4507,13600.0
2010-10-13 11:35:00,21.38,21.4,21.34,21.34,13200.0,17.4507,17.467,17.418,17.418,13200.0
2010-10-13 11:40:00,21.34,21.34,21.29,21.3,20600.0,17.418,17.418,17.3772,17.3854,20600.0
2010-10-13 11:45:00,21.3,21.34,21.29,21.34,14600.0,17.3854,17.418,17.3772,17.418,14600.0
2010-10-13 11:50:00,21.34,21.34,21.33,21.33,4900.0,17.418,17.418,17.4098,17.4098,4900.0
2010-10-13 11:55:00,21.34,21.34,21.31,21.33,13300.0,17.418,17.418,17.3935,17.4098,13300.0
2010-10-13 12:00:00,21.32,21.34,21.31,21.32,15900.0,17.4017,17.418,17.3935,17.4017,15900.0
2010-10-13 12:05:00,21.33,21.34,21.31,21.32,15800.0,17.4098,17.418,17.3935,17.4017,15800.0
2010-10-13 12:10:00,21.31,21.31,21.28,21.28,8300.0,17.3935,17.3935,17.369,17.369,8300.0
2010-10-13 12:15:00,21.28,21.29,21.24,21.28,24000.0,17.369,17.3772,17.3364,17.369,24000.0
2010-10-13 12:20:00,21.29,21.32,21.28,21.3,28300.0,17.3772,17.4017,17.369,17.3854,28300.0
2010-10-13 12:25:00,21.3,21.33,21.29,21.32,21000.0,17.3854,17.4098,17.3772,17.4017,21000.0
2010-10-13 12:30:00,21.32,21.33,21.3,21.33,19300.0,17.4017,17.4098,17.3854,17.4098,19300.0
2010-10-13 12:35:00,21.33,21.36,21.33,21.35,19400.0,17.4098,17.4343,17.4098,17.4262,19400.0
2010-10-13 12:40:00,21.36,21.38,21.34,21.35,25600.0,17.4343,17.4507,17.418,17.4262,25600.0
2010-10-13 12:45:00,21.36,21.36,21.34,21.36,20100.0,17.4343,17.4343,17.418,17.4343,20100.0
2010-10-13 12:50:00,21.35,21.36,21.34,21.35,10700.0,17.4262,17.4343,17.418,17.4262,10700.0
2010-10-13 12:55:00,21.35,21.37,21.34,21.37,23300.0,17.4262,17.4425,17.418,17.4425,23300.0
2010-10-13 13:00:00,21.36,21.37,21.36,21.37,11200.0,17.4343,17.4425,17.4343,17.4425,11200.0
2010-10-13 13:05:00,21.37,21.38,21.34,21.35,29700.0,17.4425,17.4507,17.418,17.4262,29700.0
2010-10-13 13:10:00,21.35,21.38,21.34,21.36,22100.0,17.4262,17.4507,17.418,17.4343,22100.0
2010-10-13 13:15:00,21.37,21.39,21.37,21.37,15200.0,17.4425,17.4588,17.4425,17.4425,15200.0
2010-10-13 13:20:00,21.37,21.39,21.36,21.38,14500.0,17.4425,17.4588,17.4343,17.4507,14500.0
2010-10-13 13:25:00,21.39,21.4,21.34,21.36,25900.0,17.4588,17.467,17.418,17.4343,25900.0
2010-10-13 13:30:00,21.37,21.39,21.36,21.39,18000.0,17.4425,17.4588,17.4343,17.4588,18000.0
2010-10-13 13:35:00,21.39,21.42,21.38,21.39,21700.0,17.4588,17.4833,17.4507,17.4588,21700.0
2010-10-13 13:40:00,21.39,21.39,21.32,21.34,19700.0,17.4588,17.4588,17.4017,17.418,19700.0
2010-10-13 13:45:00,21.33,21.34,21.29,21.31,52800.0,17.4098,17.418,17.3772,17.3935,52800.0
2010-10-13 13:50:00,21.31,21.33,21.29,21.3,46600.0,17.3935,17.4098,17.3772,17.3854,46600.0
2010-10-13 13:55:00,21.3,21.31,21.26,21.29,73200.0,17.3854,17.3935,17.3527,17.3772,73200.0
2010-10-13 14:00:00,21.29,21.32,21.29,21.29,23900.0,17.3772,17.4017,17.3772,17.3772,23900.0
2010-10-13 14:05:00,21.3,21.3,21.29,21.29,9000.0,17.3854,17.3854,17.3772,17.3772,9000.0
2010-10-13 14:10:00,21.3,21.34,21.29,21.33,51400.0,17.3854,17.418,17.3772,17.4098,51400.0
2010-10-13 14:15:00,21.33,21.34,21.32,21.33,83500.0,17.4098,17.418,17.4017,17.4098,83500.0
2010-10-13 14:20:00,21.33,21.33,21.27,21.27,30800.0,17.4098,17.4098,17.3609,17.3609,30800.0
2010-10-13 14:25:00,21.28,21.28,21.21,21.26,139700.0,17.369,17.369,17.3119,17.3527,139700.0
2010-10-13 14:30:00,21.26,21.33,21.26,21.32,41300.0,17.3527,17.4098,17.3527,17.4017,41300.0
2010-10-13 14:35:00,21.32,21.33,21.3,21.31,32500.0,17.4017,17.4098,17.3854,17.3935,32500.0
2010-10-13 14:40:00,21.3,21.31,21.24,21.28,52300.0,17.3854,17.3935,17.3364,17.369,52300.0
2010-10-13 14:45:00,21.28,21.29,21.26,21.26,49000.0,17.369,17.3772,17.3527,17.3527,49000.0
2010-10-13 14:50:00,21.26,21.28,21.22,21.22,70700.0,17.3527,17.369,17.3201,17.3201,70700.0
2010-10-13 14:55:00,21.22,21.25,21.21,21.24,33300.0,17.3201,17.3445,17.3119,17.3364,33300.0
2010-10-13 15:00:00,21.25,21.27,21.19,21.2,76100.0,17.3445,17.3609,17.2956,17.3037,76100.0
2010-10-13 15:05:00,21.2,21.28,21.2,21.27,80900.0,17.3037,17.369,17.3037,17.3609,80900.0
2010-10-13 15:10:00,21.27,21.3,21.26,21.28,67800.0,17.3609,17.3854,17.3527,17.369,67800.0
2010-10-13 15:15:00,21.28,21.37,21.28,21.36,71200.0,17.369,17.4425,17.369,17.4343,71200.0
2010-10-13 15:20:00,21.36,21.38,21.32,21.33,65000.0,17.4343,17.4507,17.4017,17.4098,65000.0
2010-10-13 15:25:00,21.32,21.33,21.26,21.27,56500.0,17.4017,17.4098,17.3527,17.3609,56500.0
2010-10-13 15:30:00,21.27,21.31,21.26,21.3,56700.0,17.3609,17.3935,17.3527,17.3854,56700.0
2010-10-13 15:35:00,21.3,21.33,21.3,21.3,32800.0,17.3854,17.4098,17.3854,17.3854,32800.0
2010-10-13 15:40:00,21.3,21.34,21.29,21.33,43800.0,17.3854,17.418,17.3772,17.4098,43800.0
2010-10-13 15:45:00,21.33,21.33,21.26,21.27,64300.0,17.4098,17.4098,17.3527,17.3609,64300.0
2010-10-13 15:50:00,21.26,21.29,21.23,21.24,63800.0,17.3527,17.3772,17.3282,17.3364,63800.0
2010-10-13 15:55:00,21.24,21.3,21.24,21.25,193400.0,17.3364,17.3854,17.3364,17.3445,193400.0
2010-10-14 09:30:00,21.25,21.26,21.14,21.26,49600.0,17.3445,17.3527,17.2548,17.3527,49600.0
2010-10-14 09:35:00,21.24,21.25,20.94,20.99,298900.0,17.3364,17.3445,17.0915,17.1323,298900.0
2010-10-14 09:40:00,20.98,21.1,20.94,21.1,137700.0,17.1242,17.2221,17.0915,17.2221,137700.0
2010-10-14 09:45:00,21.1,21.16,21.03,21.16,133500.0,17.2221,17.2711,17.165,17.2711,133500.0
2010-10-14 09:50:00,21.17,21.3,21.17,21.3,111800.0,17.2792,17.3854,17.2792,17.3854,111800.0
2010-10-14 09:55:00,21.3,21.3,21.14,21.15,74300.0,17.3854,17.3854,17.2548,17.2629,74300.0
2010-10-14 10:00:00,21.15,21.26,21.15,21.24,65500.0,17.2629,17.3527,17.2629,17.3364,65500.0
2010-10-14 10:05:00,21.24,21.32,21.22,21.24,61700.0,17.3364,17.4017,17.3201,17.3364,61700.0
2010-10-14 10:10:00,21.24,21.29,21.22,21.23,32400.0,17.3364,17.3772,17.3201,17.3282,32400.0
2010-10-14 10:15:00,21.22,21.38,21.22,21.36,45900.0,17.3201,17.4507,17.3201,17.4343,45900.0
2010-10-14 10:20:00,21.36,21.45,21.35,21.43,46100.0,17.4343,17.5078,17.4262,17.4915,46100.0
2010-10-14 10:25:00,21.43,21.44,21.31,21.34,29400.0,17.4915,17.4996,17.3935,17.418,29400.0
2010-10-14 10:30:00,21.35,21.37,21.31,21.33,11700.0,17.4262,17.4425,17.3935,17.4098,11700.0
2010-10-14 10:35:00,21.33,21.39,21.33,21.38,22400.0,17.4098,17.4588,17.4098,17.4507,22400.0
2010-10-14 10:40:00,21.39,21.39,21.36,21.39,20800.0,17.4588,17.4588,17.4343,17.4588,20800.0
2010-10-14 10:45:00,21.39,21.45,21.39,21.41,35900.0,17.4588,17.5078,17.4588,17.4751,35900.0
2010-10-14 10:50:00,21.41,21.45,21.39,21.39,49500.0,17.4751,17.5078,17.4588,17.4588,49500.0
2010-10-14 10:55:00,21.39,21.4,21.36,21.37,19600.0,17.4588,17.467,17.4343,17.4425,19600.0
2010-10-14 11:00:00,21.36,21.37,21.3,21.33,19600.0,17.4343,17.4425,17.3854,17.4098,19600.0
2010-10-14 11:05:00,21.33,21.33,21.29,21.32,17800.0,17.4098,17.4098,17.3772,17.4017,17800.0
2010-10-14 11:10:00,21.32,21.33,21.27,21.29,31000.0,17.4017,17.4098,17.3609,17.3772,31000.0
2010-10-14 11:15:00,21.29,21.3,21.22,21.23,34000.0,17.3772,17.3854,17.3201,17.3282,34000.0
2010-10-14 11:20:00,21.23,21.23,21.19,21.2,22600.0,17.3282,17.3282,17.2956,17.3037,22600.0
2010-10-14 11:25:00,21.19,21.26,21.16,21.26,60400.0,17.2956,17.3527,17.2711,17.3527,60400.0
2010-10-14 11:30:00,21.26,21.27,21.18,21.21,36700.0,17.3527,17.3609,17.2874,17.3119,36700.0
2010-10-14 11:35:00,21.2,21.22,21.17,21.18,10700.0,17.3037,17.3201,17.2792,17.2874,10700.0
2010-10-14 11:40:00,21.18,21.2,21.16,21.16,14800.0,17.2874,17.3037,17.2711,17.2711,14800.0
2010-10-14 11:45:00,21.17,21.22,21.16,21.2,50300.0,17.2792,17.3201,17.2711,17.3037,50300.0
2010-10-14 11:50:00,21.2,21.29,21.2,21.29,22700.0,17.3037,17.3772,17.3037,17.3772,22700.0
2010-10-14 11:55:00,21.29,21.29,21.25,21.26,7500.0,17.3772,17.3772,17.3445,17.3527,7500.0
2010-10-14 12:00:00,21.26,21.27,21.24,21.27,13900.0,17.3527,17.3609,17.3364,17.3609,13900.0
2010-10-14 12:05:00,21.25,21.27,21.24,21.26,8400.0,17.3445,17.3609,17.3364,17.3527,8400.0
2010-10-14 12:10:00,21.25,21.33,21.25,21.32,17300.0,17.3445,17.4098,17.3445,17.4017,17300.0
2010-10-14 12:15:00,21.32,21.32,21.26,21.28,7500.0,17.4017,17.4017,17.3527,17.369,7500.0
2010-10-14 12:20:00,21.29,21.29,21.23,21.24,13000.0,17.3772,17.3772,17.3282,17.3364,13000.0
2010-10-14 12:25:00,21.22,21.23,21.2,21.22,18900.0,17.3201,17.3282,17.3037,17.3201,18900.0
2010-10-14 12:30:00,21.23,21.24,21.19,21.23,7600.0,17.3282,17.3364,17.2956,17.3282,7600.0
2010-10-14 12:35:00,21.23,21.28,21.23,21.28,24200.0,17.3282,17.369,17.3282,17.369,24200.0
2010-10-14 12:40:00,21.28,21.28,21.22,21.23,71300.0,17.369,17.369,17.3201,17.3282,71300.0
2010-10-14 12:45:00,21.23,21.27,21.22,21.26,14400.0,17.3282,17.3609,17.3201,17.3527,14400.0
2010-10-14 12:50:00,21.26,21.3,21.26,21.29,25400.0,17.3527,17.3854,17.3527,17.3772,25400.0
2010-10-14 12:55:00,21.3,21.38,21.3,21.37,30400.0,17.3854,17.4507,17.3854,17.4425,30400.0
2010-10-14 13:00:00,21.37,21.38,21.29,21.35,30200.0,17.4425,17.4507,17.3772,17.4262,30200.0
2010-10-14 13:05:00,21.36,21.36,21.25,21.28,40100.0,17.4343,17.4343,17.3445,17.369,40100.0
2010-10-14 13:10:00,21.28,21.33,21.28,21.29,25100.0,17.369,17.4098,17.369,17.3772,25100.0
2010-10-14 13:15:00,21.29,21.31,21.26,21.27,29800.0,17.3772,17.3935,17.3527,17.3609,29800.0
2010-10-14 13:20:00,21.27,21.27,21.23,21.25,24500.0,17.3609,17.3609,17.3282,17.3445,24500.0
2010-10-14 13:25:00,21.26,21.27,21.25,21.27,10000.0,17.3527,17.3609,17.3445,17.3609,10000.0
2010-10-14 13:30:00,21.28,21.31,21.27,21.31,30600.0,17.369,17.3935,17.3609,17.3935,30600.0
2010-10-14 13:35:00,21.31,21.35,21.31,21.35,29000.0,17.3935,17.4262,17.3935,17.4262,29000.0
2010-10-14 13:40:00,21.35,21.37,21.34,21.34,26000.0,17.4262,17.4425,17.418,17.418,26000.0
2010-10-14 13:45:00,21.35,21.41,21.35,21.4,26700.0,17.4262,17.4751,17.4262,17.467,26700.0
2010-10-14 13:50:00,21.41,21.42,21.37,21.42,31000.0,17.4751,17.4833,17.4425,17.4833,31000.0
2010-10-14 13:55:00,21.43,21.45,21.42,21.44,40300.0,17.4915,17.5078,17.4833,17.4996,40300.0
2010-10-14 14:00:00,21.44,21.45,21.39,21.41,25600.0,17.4996,17.5078,17.4588,17.4751,25600.0
2010-10-14 14:05:00,21.41,21.43,21.41,21.42,23000.0,17.4751,17.4915,17.4751,17.4833,23000.0
2010-10-14 14:10:00,21.43,21.44,21.42,21.43,42800.0,17.4915,17.4996,17.4833,17.4915,42800.0
2010-10-14 14:15:00,21.42,21.45,21.42,21.45,31000.0,17.4833,17.5078,17.4833,17.5078,31000.0
2010-10-14 14:20:00,21.44,21.45,21.43,21.44,34400.0,17.4996,17.5078,17.4915,17.4996,34400.0
2010-10-14 14:25:00,21.44,21.46,21.42,21.43,30700.0,17.4996,17.5159,17.4833,17.4915,30700.0
2010-10-14 14:30:00,21.42,21.43,21.42,21.42,39700.0,17.4833,17.4915,17.4833,17.4833,39700.0
2010-10-14 14:35:00,21.42,21.44,21.41,21.42,81300.0,17.4833,17.4996,17.4751,17.4833,81300.0
2010-10-14 14:40:00,21.42,21.44,21.42,21.43,41600.0,17.4833,17.4996,17.4833,17.4915,41600.0
2010-10-14 14:45:00,21.43,21.43,21.38,21.38,51100.0,17.4915,17.4915,17.4507,17.4507,51100.0
2010-10-14 14:50:00,21.38,21.39,21.38,21.38,17600.0,17.4507,17.4588,17.4507,17.4507,17600.0
2010-10-14 14:55:00,21.38,21.38,21.31,21.33,47600.0,17.4507,17.4507,17.3935,17.4098,47600.0
2010-10-14 15:00:00,21.33,21.33,21.28,21.29,34900.0,17.4098,17.4098,17.369,17.3772,34900.0
2010-10-14 15:05:00,21.3,21.32,21.25,21.27,127900.0,17.3854,17.4017,17.3445,17.3609,127900.0
2010-10-14 15:10:00,21.28,21.28,21.24,21.25,62000.0,17.369,17.369,17.3364,17.3445,62000.0
2010-10-14 15:15:00,21.26,21.27,21.24,21.25,42400.0,17.3527,17.3609,17.3364,17.3445,42400.0
2010-10-14 15:20:00,21.26,21.28,21.25,21.26,58300.0,17.3527,17.369,17.3445,17.3527,58300.0
2010-10-14 15:25:00,21.27,21.27,21.24,21.24,27700.0,17.3609,17.3609,17.3364,17.3364,27700.0
2010-10-14 15:30:00,21.25,21.27,21.23,21.27,62600.0,17.3445,17.3609,17.3282,17.3609,62600.0
2010-10-14 15:35:00,21.27,21.36,21.26,21.31,136400.0,17.3609,17.4343,17.3527,17.3935,136400.0
2010-10-14 15:40:00,21.3,21.32,21.29,21.29,49700.0,17.3854,17.4017,17.3772,17.3772,49700.0
2010-10-14 15:45:00,21.3,21.31,21.27,21.3,40600.0,17.3854,17.3935,17.3609,17.3854,40600.0
2010-10-14 15:50:00,21.3,21.31,21.25,21.3,243600.0,17.3854,17.3935,17.3445,17.3854,243600.0
2010-10-14 15:55:00,21.3,21.33,21.29,21.32,148000.0,17.3854,17.4098,17.3772,17.4017,148000.0
2010-10-15 09:30:00,21.61,21.82,21.59,21.65,146200.0,17.6384,17.8098,17.6221,17.671,146200.0
2010-10-15 09:35:00,21.62,21.67,21.5,21.54,56900.0,17.6465,17.6874,17.5486,17.5812,56900.0
2010-10-15 09:40:00,21.51,21.54,21.42,21.44,151400.0,17.5568,17.5812,17.4833,17.4996,151400.0
2010-10-15 09:45:00,21.45,21.5,21.42,21.45,54300.0,17.5078,17.5486,17.4833,17.5078,54300.0
2010-10-15 09:50:00,21.45,21.56,21.45,21.51,63700.0,17.5078,17.5976,17.5078,17.5568,63700.0
2010-10-15 09:55:00,21.5,21.57,21.42,21.5,84200.0,17.5486,17.6057,17.4833,17.5486,84200.0
2010-10-15 10:00:00,21.48,21.62,21.45,21.52,84400.0,17.5323,17.6465,17.5078,17.5649,84400.0
2010-10-15 10:05:00,21.52,21.55,21.47,21.5,86900.0,17.5649,17.5894,17.5241,17.5486,86900.0
2010-10-15 10:10:00,21.5,21.55,21.44,21.5,64700.0,17.5486,17.5894,17.4996,17.5486,64700.0
2010-10-15 10:15:00,21.5,21.53,21.39,21.41,132800.0,17.5486,17.5731,17.4588,17.4751,132800.0
2010-10-15 10:20:00,21.41,21.46,21.39,21.44,137700.0,17.4751,17.5159,17.4588,17.4996,137700.0
2010-10-15 10:25:00,21.44,21.46,21.4,21.43,49800.0,17.4996,17.5159,17.467,17.4915,49800.0
2010-10-15 10:30:00,21.42,21.44,21.39,21.44,76500.0,17.4833,17.4996,17.4588,17.4996,76500.0
2010-10-15 10:35:00,21.44,21.51,21.43,21.48,61600.0,17.4996,17.5568,17.4915,17.5323,61600.0
2010-10-15 10:40:00,21.48,21.51,21.43,21.5,67600.0,17.5323,17.5568,17.4915,17.5486,67600.0
2010-10-15 10:45:00,21.5,21.51,21.46,21.49,30600.0,17.5486,17.5568,17.5159,17.5404,30600.0
2010-10-15 10:50:00,21.49,21.59,21.47,21.58,40500.0,17.5404,17.6221,17.5241,17.6139,40500.0
2010-10-15 10:55:00,21.57,21.64,21.55,21.6,69600.0,17.6057,17.6629,17.5894,17.6302,69600.0
2010-10-15 11:00:00,21.6,21.65,21.58,21.61,52400.0,17.6302,17.671,17.6139,17.6384,52400.0
2010-10-15 11:05:00,21.6,21.72,21.6,21.71,67800.0,17.6302,17.7282,17.6302,17.72,67800.0
2010-10-15 11:10:00,21.7,21.74,21.69,21.72,45600.0,17.7118,17.7445,17.7037,17.7282,45600.0
2010-10-15 11:15:00,21.71,21.79,21.71,21.79,116600.0,17.72,17.7853,17.72,17.7853,116600.0
2010-10-15 11:20:00,21.79,21.79,21.71,21.76,97300.0,17.7853,17.7853,17.72,17.7608,97300.0
2010-10-15 11:25:00,21.76,21.81,21.76,21.79,48800.0,17.7608,17.8016,17.7608,17.7853,48800.0
2010-10-15 11:30:00,21.79,21.84,21.75,21.83,95400.0,17.7853,17.8261,17.7527,17.8179,95400.0
2010-10-15 11:35:00,21.83,21.95,21.82,21.91,249600.0,17.8179,17.9159,17.8098,17.8832,249600.0
2010-10-15 11:40:00,21.91,21.97,21.9,21.93,82500.0,17.8832,17.9322,17.8751,17.8996,82500.0
2010-10-15 11:45:00,21.93,21.98,21.93,21.96,159600.0,17.8996,17.9404,17.8996,17.9241,159600.0
2010-10-15 11:50:00,21.96,21.96,21.92,21.93,88500.0,17.9241,17.9241,17.8914,17.8996,88500.0
2010-10-15 11:55:00,21.93,21.93,21.78,21.8,157200.0,17.8996,17.8996,17.7771,17.7935,157200.0
2010-10-15 12:00:00,21.8,21.82,21.75,21.76,65700.0,17.7935,17.8098,17.7527,17.7608,65700.0
2010-10-15 12:05:00,21.75,21.81,21.73,21.8,128500.0,17.7527,17.8016,17.7363,17.7935,128500.0
2010-10-15 12:10:00,21.79,21.83,21.77,21.81,26300.0,17.7853,17.8179,17.769,17.8016,26300.0
2010-10-15 12:15:00,21.81,21.86,21.78,21.86,44900.0,17.8016,17.8424,17.7771,17.8424,44900.0
2010-10-15 12:20:00,21.86,21.88,21.84,21.85,21200.0,17.8424,17.8588,17.8261,17.8343,21200.0
2010-10-15 12:25:00,21.85,21.88,21.83,21.88,40800.0,17.8343,17.8588,17.8179,17.8588,40800.0
2010-10-15 12:30:00,21.87,21.91,21.86,21.89,44600.0,17.8506,17.8832,17.8424,17.8669,44600.0
2010-10-15 12:35:00,21.88,21.9,21.85,21.89,45100.0,17.8588,17.8751,17.8343,17.8669,45100.0
2010-10-15 12:40:00,21.9,21.91,21.81,21.82,50900.0,17.8751,17.8832,17.8016,17.8098,50900.0
2010-10-15 12:45:00,21.81,21.87,21.8,21.87,75600.0,17.8016,17.8506,17.7935,17.8506,75600.0
2010-10-15 12:50:00,21.86,21.86,21.81,21.81,30700.0,17.8424,17.8424,17.8016,17.8016,30700.0
2010-10-15 12:55:00,21.81,21.84,21.79,21.84,26900.0,17.8016,17.8261,17.7853,17.8261,26900.0
2010-10-15 13:00:00,21.83,21.88,21.83,21.84,42000.0,17.8179,17.8588,17.8179,17.8261,42000.0
2010-10-15 13:05:00,21.84,21.87,21.84,21.87,40000.0,17.8261,17.8506,17.8261,17.8506,40000.0
2010-10-15 13:10:00,21.86,21.86,21.82,21.84,40800.0,17.8424,17.8424,17.8098,17.8261,40800.0
2010-10-15 13:15:00,21.83,21.86,21.83,21.85,13800.0,17.8179,17.8424,17.8179,17.8343,13800.0
2010-10-15 13:20:00,21.85,21.87,21.84,21.86,26200.0,17.8343,17.8506,17.8261,17.8424,26200.0
2010-10-15 13:25:00,21.86,21.87,21.85,21.87,19300.0,17.8424,17.8506,17.8343,17.8506,19300.0
2010-10-15 13:30:00,21.87,21.87,21.84,21.84,21800.0,17.8506,17.8506,17.8261,17.8261,21800.0
2010-10-15 13:35:00,21.84,21.84,21.83,21.83,20700.0,17.8261,17.8261,17.8179,17.8179,20700.0
2010-10-15 13:40:00,21.83,21.84,21.8,21.8,34700.0,17.8179,17.8261,17.7935,17.7935,34700.0
2010-10-15 13:45:00,21.79,21.8,21.75,21.79,56300.0,17.7853,17.7935,17.7527,17.7853,56300.0
2010-10-15 13:50:00,21.78,21.85,21.78,21.8,47400.0,17.7771,17.8343,17.7771,17.7935,47400.0
2010-10-15 13:55:00,21.8,21.81,21.76,21.79,32100.0,17.7935,17.8016,17.7608,17.7853,32100.0
2010-10-15 14:00:00,21.79,21.79,21.73,21.77,33800.0,17.7853,17.7853,17.7363,17.769,33800.0
2010-10-15 14:05:00,21.77,21.84,21.76,21.84,70700.0,17.769,17.8261,17.7608,17.8261,70700.0
2010-10-15 14:10:00,21.83,21.85,21.82,21.83,39500.0,17.8179,17.8343,17.8098,17.8179,39500.0
2010-10-15 14:15:00,21.84,21.85,21.8,21.81,25900.0,17.8261,17.8343,17.7935,17.8016,25900.0
2010-10-15 14:20:00,21.81,21.84,21.77,21.84,69900.0,17.8016,17.8261,17.769,17.8261,69900.0
2010-10-15 14:25:00,21.83,21.9,21.8,21.88,81600.0,17.8179,17.8751,17.7935,17.8588,81600.0
2010-10-15 14:30:00,21.87,21.88,21.85,21.86,30800.0,17.8506,17.8588,17.8343,17.8424,30800.0
2010-10-15 14:35:00,21.86,21.93,21.83,21.89,103200.0,17.8424,17.8996,17.8179,17.8669,103200.0
2010-10-15 14:40:00,21.9,21.92,21.88,21.9,78300.0,17.8751,17.8914,17.8588,17.8751,78300.0
2010-10-15 14:45:00,21.9,21.92,21.87,21.88,47400.0,17.8751,17.8914,17.8506,17.8588,47400.0
2010-10-15 14:50:00,21.88,21.89,21.85,21.85,37700.0,17.8588,17.8669,17.8343,17.8343,37700.0
2010-10-15 14:55:00,21.84,21.85,21.81,21.84,38700.0,17.8261,17.8343,17.8016,17.8261,38700.0
2010-10-15 15:00:00,21.84,21.85,21.8,21.82,40300.0,17.8261,17.8343,17.7935,17.8098,40300.0
2010-10-15 15:05:00,21.82,21.83,21.76,21.8,78400.0,17.8098,17.8179,17.7608,17.7935,78400.0
2010-10-15 15:10:00,21.79,21.82,21.78,21.8,45500.0,17.7853,17.8098,17.7771,17.7935,45500.0
2010-10-15 15:15:00,21.8,21.84,21.8,21.81,39400.0,17.7935,17.8261,17.7935,17.8016,39400.0
2010-10-15 15:20:00,21.81,21.84,21.8,21.81,33500.0,17.8016,17.8261,17.7935,17.8016,33500.0
2010-10-15 15:25:00,21.8,21.82,21.79,21.8,80100.0,17.7935,17.8098,17.7853,17.7935,80100.0
2010-10-15 15:30:00,21.8,21.84,21.79,21.82,87800.0,17.7935,17.8261,17.7853,17.8098,87800.0
2010-10-15 15:35:00,21.82,21.86,21.81,21.85,72700.0,17.8098,17.8424,17.8016,17.8343,72700.0
2010-10-15 15:40:00,21.85,21.86,21.81,21.81,55300.0,17.8343,17.8424,17.8016,17.8016,55300.0
2010-10-15 15:45:00,21.82,21.87,21.81,21.87,74100.0,17.8098,17.8506,17.8016,17.8506,74100.0
2010-10-15 15:50:00,21.87,21.88,21.86,21.88,82300.0,17.8506,17.8588,17.8424,17.8588,82300.0
2010-10-15 15:55:00,21.88,21.91,21.82,21.82,336300.0,17.8588,17.8832,17.8098,17.8098,336300.0
2010-10-18 09:30:00,21.95,22.0,21.82,21.83,133400.0,17.9159,17.9567,17.8098,17.8179,133400.0
2010-10-18 09:35:00,21.82,21.84,21.73,21.77,86400.0,17.8098,17.8261,17.7363,17.769,86400.0
2010-10-18 09:40:00,21.77,21.83,21.75,21.79,60600.0,17.769,17.8179,17.7527,17.7853,60600.0
2010-10-18 09:45:00,21.81,21.86,21.76,21.8,58500.0,17.8016,17.8424,17.7608,17.7935,58500.0
2010-10-18 09:50:00,21.8,21.83,21.77,21.78,40500.0,17.7935,17.8179,17.769,17.7771,40500.0
2010-10-18 09:55:00,21.78,21.83,21.75,21.82,46400.0,17.7771,17.8179,17.7527,17.8098,46400.0
2010-10-18 10:00:00,21.83,21.88,21.76,21.79,67400.0,17.8179,17.8588,17.7608,17.7853,67400.0
2010-10-18 10:05:00,21.79,21.88,21.79,21.86,45100.0,17.7853,17.8588,17.7853,17.8424,45100.0
2010-10-18 10:10:00,21.85,21.9,21.83,21.9,63900.0,17.8343,17.8751,17.8179,17.8751,63900.0
2010-10-18 10:15:00,21.9,21.91,21.84,21.86,60700.0,17.8751,17.8832,17.8261,17.8424,60700.0
2010-10-18 10:20:00,21.86,21.88,21.81,21.82,73400.0,17.8424,17.8588,17.8016,17.8098,73400.0
2010-10-18 10:25:00,21.83,21.9,21.81,21.89,38100.0,17.8179,17.8751,17.8016,17.8669,38100.0
2010-10-18 10:30:00,21.9,21.95,21.9,21.94,78200.0,17.8751,17.9159,17.8751,17.9077,78200.0
2010-10-18 10:35:00,21.95,21.95,21.85,21.87,60600.0,17.9159,17.9159,17.8343,17.8506,60600.0
2010-10-18 10:40:00,21.86,21.87,21.8,21.8,60800.0,17.8424,17.8506,17.7935,17.7935,60800.0
2010-10-18 10:45:00,21.8,21.83,21.77,21.77,48500.0,17.7935,17.8179,17.769,17.769,48500.0
2010-10-18 10:50:00,21.77,21.82,21.75,21.8,32900.0,17.769,17.8098,17.7527,17.7935,32900.0
2010-10-18 10:55:00,21.81,21.81,21.78,21.78,16800.0,17.8016,17.8016,17.7771,17.7771,16800.0
2010-10-18 11:00:00,21.79,21.79,21.76,21.76,21500.0,17.7853,17.7853,17.7608,17.7608,21500.0
2010-10-18 11:05:00,21.77,21.77,21.74,21.76,51200.0,17.769,17.769,17.7445,17.7608,51200.0
2010-10-18 11:10:00,21.75,21.76,21.71,21.74,26000.0,17.7527,17.7608,17.72,17.7445,26000.0
2010-10-18 11:15:00,21.75,21.75,21.68,21.7,35800.0,17.7527,17.7527,17.6955,17.7118,35800.0
2010-10-18 11:20:00,21.71,21.77,21.7,21.75,31500.0,17.72,17.769,17.7118,17.7527,31500.0
2010-10-18 11:25:00,21.74,21.8,21.74,21.8,29000.0,17.7445,17.7935,17.7445,17.7935,29000.0
2010-10-18 11:30:00,21.8,21.82,21.73,21.73,27200.0,17.7935,17.8098,17.7363,17.7363,27200.0
2010-10-18 11:35:00,21.72,21.73,21.67,21.69,20900.0,17.7282,17.7363,17.6874,17.7037,20900.0
2010-10-18 11:40:00,21.69,21.69,21.66,21.66,14400.0,17.7037,17.7037,17.6792,17.6792,14400.0
2010-10-18 11:45:00,21.65,21.69,21.65,21.67,12300.0,17.671,17.7037,17.671,17.6874,12300.0
2010-10-18 11:50:00,21.67,21.72,21.67,21.69,23600.0,17.6874,17.7282,17.6874,17.7037,23600.0
2010-10-18 11:55:00,21.7,21.75,21.7,21.75,12300.0,17.7118,17.7527,17.7118,17.7527,12300.0
2010-10-18 12:00:00,21.75,21.76,21.73,21.74,12000.0,17.7527,17.7608,17.7363,17.7445,12000.0
2010-10-18 12:05:00,21.73,21.73,21.66,21.7,60300.0,17.7363,17.7363,17.6792,17.7118,60300.0
2010-10-18 12:10:00,21.69,21.73,21.69,21.73,9300.0,17.7037,17.7363,17.7037,17.7363,9300.0
2010-10-18 12:15:00,21.73,21.74,21.7,21.7,15700.0,17.7363,17.7445,17.7118,17.7118,15700.0
2010-10-18 12:20:00,21.71,21.72,21.7,21.7,9200.0,17.72,17.7282,17.7118,17.7118,9200.0
2010-10-18 12:25:00,21.71,21.71,21.67,21.68,13900.0,17.72,17.72,17.6874,17.6955,13900.0
2010-10-18 12:30:00,21.68,21.69,21.67,21.69,22900.0,17.6955,17.7037,17.6874,17.7037,22900.0
2010-10-18 12:35:00,21.7,21.71,21.67,21.7,11000.0,17.7118,17.72,17.6874,17.7118,11000.0
2010-10-18 12:40:00,21.71,21.71,21.68,21.68,17900.0,17.72,17.72,17.6955,17.6955,17900.0
2010-10-18 12:45:00,21.68,21.68,21.66,21.66,16700.0,17.6955,17.6955,17.6792,17.6792,16700.0
2010-10-18 12:50:00,21.67,21.67,21.61,21.61,40700.0,17.6874,17.6874,17.6384,17.6384,40700.0
2010-10-18 12:55:00,21.62,21.63,21.55,21.55,84800.0,17.6465,17.6547,17.5894,17.5894,84800.0
2010-10-18 13:00:00,21.56,21.59,21.54,21.57,45800.0,17.5976,17.6221,17.5812,17.6057,45800.0
2010-10-18 13:05:00,21.58,21.58,21.55,21.57,39200.0,17.6139,17.6139,17.5894,17.6057,39200.0
2010-10-18 13:10:00,21.57,21.63,21.57,21.62,13400.0,17.6057,17.6547,17.6057,17.6465,13400.0
2010-10-18 13:15:00,21.62,21.63,21.6,21.61,17900.0,17.6465,17.6547,17.6302,17.6384,17900.0
2010-10-18 13:20:00,21.6,21.61,21.6,21.6,15600.0,17.6302,17.6384,17.6302,17.6302,15600.0
2010-10-18 13:25:00,21.6,21.61,21.56,21.57,23800.0,17.6302,17.6384,17.5976,17.6057,23800.0
2010-10-18 13:30:00,21.57,21.59,21.56,21.59,24700.0,17.6057,17.6221,17.5976,17.6221,24700.0
2010-10-18 13:35:00,21.59,21.61,21.57,21.59,19200.0,17.6221,17.6384,17.6057,17.6221,19200.0
2010-10-18 13:40:00,21.58,21.59,21.57,21.57,26000.0,17.6139,17.6221,17.6057,17.6057,26000.0
2010-10-18 13:45:00,21.56,21.58,21.55,21.58,26700.0,17.5976,17.6139,17.5894,17.6139,26700.0
2010-10-18 13:50:00,21.57,21.58,21.5,21.53,46600.0,17.6057,17.6139,17.5486,17.5731,46600.0
2010-10-18 13:55:00,21.52,21.52,21.5,21.51,30500.0,17.5649,17.5649,17.5486,17.5568,30500.0
2010-10-18 14:00:00,21.51,21.54,21.49,21.49,48900.0,17.5568,17.5812,17.5404,17.5404,48900.0
2010-10-18 14:05:00,21.5,21.51,21.49,21.51,21300.0,17.5486,17.5568,17.5404,17.5568,21300.0
2010-10-18 14:10:00,21.5,21.51,21.5,21.5,34100.0,17.5486,17.5568,17.5486,17.5486,34100.0
2010-10-18 14:15:00,21.51,21.54,21.5,21.52,16600.0,17.5568,17.5812,17.5486,17.5649,16600.0
2010-10-18 14:20:00,21.51,21.53,21.5,21.51,39200.0,17.5568,17.5731,17.5486,17.5568,39200.0
2010-10-18 14:25:00,21.52,21.54,21.51,21.53,39700.0,17.5649,17.5812,17.5568,17.5731,39700.0
2010-10-18 14:30:00,21.53,21.55,21.51,21.55,22600.0,17.5731,17.5894,17.5568,17.5894,22600.0
2010-10-18 14:35:00,21.55,21.56,21.54,21.54,46100.0,17.5894,17.5976,17.5812,17.5812,46100.0
2010-10-18 14:40:00,21.55,21.59,21.55,21.58,40500.0,17.5894,17.6221,17.5894,17.6139,40500.0
2010-10-18 14:45:00,21.58,21.63,21.57,21.6,50500.0,17.6139,17.6547,17.6057,17.6302,50500.0
2010-10-18 14:50:00,21.59,21.61,21.58,21.61,25600.0,17.6221,17.6384,17.6139,17.6384,25600.0
2010-10-18 14:55:00,21.62,21.63,21.61,21.63,12300.0,17.6465,17.6547,17.6384,17.6547,12300.0
2010-10-18 15:00:00,21.63,21.65,21.62,21.65,12700.0,17.6547,17.671,17.6465,17.671,12700.0
2010-10-18 15:05:00,21.65,21.67,21.64,21.67,47800.0,17.671,17.6874,17.6629,17.6874,47800.0
2010-10-18 15:10:00,21.67,21.67,21.64,21.64,48300.0,17.6874,17.6874,17.6629,17.6629,48300.0
2010-10-18 15:15:00,21.64,21.66,21.63,21.63,19100.0,17.6629,17.6792,17.6547,17.6547,19100.0
2010-10-18 15:20:00,21.63,21.65,21.63,21.65,19400.0,17.6547,17.671,17.6547,17.671,19400.0
2010-10-18 15:25:00,21.65,21.67,21.65,21.65,30300.0,17.671,17.6874,17.671,17.671,30300.0
2010-10-18 15:30:00,21.66,21.67,21.64,21.67,38900.0,17.6792,17.6874,17.6629,17.6874,38900.0
2010-10-18 15:35:00,21.66,21.7,21.66,21.69,47200.0,17.6792,17.7118,17.6792,17.7037,47200.0
2010-10-18 15:40:00,21.68,21.7,21.65,21.65,36300.0,17.6955,17.7118,17.671,17.671,36300.0
2010-10-18 15:45:00,21.65,21.65,21.62,21.65,44300.0,17.671,17.671,17.6465,17.671,44300.0
2010-10-18 15:50:00,21.64,21.65,21.61,21.63,112100.0,17.6629,17.671,17.6384,17.6547,112100.0
2010-10-18 15:55:00,21.63,21.63,21.62,21.62,95000.0,17.6547,17.6547,17.6465,17.6465,95000.0
2010-10-19 09:30:00,21.2,21.23,21.01,21.16,97500.0,17.3037,17.3282,17.1487,17.2711,97500.0
2010-10-19 09:35:00,21.15,21.32,21.13,21.3,83000.0,17.2629,17.4017,17.2466,17.3854,83000.0
2010-10-19 09:40:00,21.31,21.38,21.29,21.35,100500.0,17.3935,17.4507,17.3772,17.4262,100500.0
2010-10-19 09:45:00,21.35,21.39,21.32,21.38,43300.0,17.4262,17.4588,17.4017,17.4507,43300.0
2010-10-19 09:50:00,21.38,21.38,21.16,21.21,114600.0,17.4507,17.4507,17.2711,17.3119,114600.0
2010-10-19 09:55:00,21.21,21.27,21.2,21.24,77100.0,17.3119,17.3609,17.3037,17.3364,77100.0
2010-10-19 10:00:00,21.23,21.34,21.17,21.26,113700.0,17.3282,17.418,17.2792,17.3527,113700.0
2010-10-19 10:05:00,21.25,21.4,21.23,21.4,109800.0,17.3445,17.467,17.3282,17.467,109800.0
2010-10-19 10:10:00,21.4,21.44,21.34,21.36,32400.0,17.467,17.4996,17.418,17.4343,32400.0
2010-10-19 10:15:00,21.36,21.49,21.35,21.48,53600.0,17.4343,17.5404,17.4262,17.5323,53600.0
2010-10-19 10:20:00,21.48,21.52,21.41,21.41,66100.0,17.5323,17.5649,17.4751,17.4751,66100.0
2010-10-19 10:25:00,21.42,21.42,21.31,21.36,49000.0,17.4833,17.4833,17.3935,17.4343,49000.0
2010-10-19 10:30:00,21.37,21.52,21.36,21.47,29500.0,17.4425,17.5649,17.4343,17.5241,29500.0
2010-10-19 10:35:00,21.47,21.48,21.31,21.33,32200.0,17.5241,17.5323,17.3935,17.4098,32200.0
2010-10-19 10:40:00,21.33,21.35,21.29,21.31,17900.0,17.4098,17.4262,17.3772,17.3935,17900.0
2010-10-19 10:45:00,21.32,21.39,21.31,21.37,19100.0,17.4017,17.4588,17.3935,17.4425,19100.0
2010-10-19 10:50:00,21.37,21.44,21.37,21.43,51600.0,17.4425,17.4996,17.4425,17.4915,51600.0
2010-10-19 10:55:00,21.44,21.54,21.43,21.44,22100.0,17.4996,17.5812,17.4915,17.4996,22100.0
2010-10-19 11:00:00,21.43,21.46,21.39,21.46,11300.0,17.4915,17.5159,17.4588,17.5159,11300.0
2010-10-19 11:05:00,21.47,21.48,21.37,21.37,18000.0,17.5241,17.5323,17.4425,17.4425,18000.0
2010-10-19 11:10:00,21.38,21.42,21.35,21.37,28900.0,17.4507,17.4833,17.4262,17.4425,28900.0
2010-10-19 11:15:00,21.37,21.4,21.31,21.33,25100.0,17.4425,17.467,17.3935,17.4098,25100.0
2010-10-19 11:20:00,21.32,21.33,21.28,21.3,26900.0,17.4017,17.4098,17.369,17.3854,26900.0
2010-10-19 11:25:00,21.3,21.34,21.3,21.32,27300.0,17.3854,17.418,17.3854,17.4017,27300.0
2010-10-19 11:30:00,21.32,21.37,21.32,21.37,49700.0,17.4017,17.4425,17.4017,17.4425,49700.0
2010-10-19 11:35:00,21.37,21.46,21.36,21.46,18300.0,17.4425,17.5159,17.4343,17.5159,18300.0
2010-10-19 11:40:00,21.45,21.5,21.45,21.5,19000.0,17.5078,17.5486,17.5078,17.5486,19000.0
2010-10-19 11:45:00,21.51,21.57,21.49,21.55,52800.0,17.5568,17.6057,17.5404,17.5894,52800.0
2010-10-19 11:50:00,21.54,21.58,21.52,21.57,39300.0,17.5812,17.6139,17.5649,17.6057,39300.0
2010-10-19 11:55:00,21.56,21.63,21.55,21.6,25300.0,17.5976,17.6547,17.5894,17.6302,25300.0
2010-10-19 12:00:00,21.59,21.64,21.59,21.62,13200.0,17.6221,17.6629,17.6221,17.6465,13200.0
2010-10-19 12:05:00,21.62,21.65,21.5,21.51,15100.0,17.6465,17.671,17.5486,17.5568,15100.0
2010-10-19 12:10:00,21.51,21.54,21.5,21.5,14700.0,17.5568,17.5812,17.5486,17.5486,14700.0
2010-10-19 12:15:00,21.5,21.54,21.49,21.51,12200.0,17.5486,17.5812,17.5404,17.5568,12200.0
2010-10-19 12:20:00,21.5,21.52,21.47,21.48,32700.0,17.5486,17.5649,17.5241,17.5323,32700.0
2010-10-19 12:25:00,21.47,21.5,21.45,21.48,12900.0,17.5241,17.5486,17.5078,17.5323,12900.0
2010-10-19 12:30:00,21.47,21.48,21.43,21.44,14700.0,17.5241,17.5323,17.4915,17.4996,14700.0
2010-10-19 12:35:00,21.43,21.5,21.41,21.48,39500.0,17.4915,17.5486,17.4751,17.5323,39500.0
2010-10-19 12:40:00,21.48,21.52,21.47,21.51,15000.0,17.5323,17.5649,17.5241,17.5568,15000.0
2010-10-19 12:45:00,21.5,21.52,21.46,21.46,13700.0,17.5486,17.5649,17.5159,17.5159,13700.0
2010-10-19 12:50:00,21.46,21.47,21.41,21.43,18100.0,17.5159,17.5241,17.4751,17.4915,18100.0
2010-10-19 12:55:00,21.43,21.51,21.43,21.51,16600.0,17.4915,17.5568,17.4915,17.5568,16600.0
2010-10-19 13:00:00,21.5,21.51,21.45,21.47,8000.0,17.5486,17.5568,17.5078,17.5241,8000.0
2010-10-19 13:05:00,21.46,21.49,21.44,21.45,26200.0,17.5159,17.5404,17.4996,17.5078,26200.0
2010-10-19 13:10:00,21.45,21.47,21.4,21.43,23000.0,17.5078,17.5241,17.467,17.4915,23000.0
2010-10-19 13:15:00,21.44,21.46,21.41,21.43,13100.0,17.4996,17.5159,17.4751,17.4915,13100.0
2010-10-19 13:20:00,21.43,21.46,21.4,21.41,30200.0,17.4915,17.5159,17.467,17.4751,30200.0
2010-10-19 13:25:00,21.41,21.42,21.39,21.4,61200.0,17.4751,17.4833,17.4588,17.467,61200.0
2010-10-19 13:30:00,21.4,21.43,21.39,21.41,27000.0,17.467,17.4915,17.4588,17.4751,27000.0
2010-10-19 13:35:00,21.41,21.42,21.38,21.42,21700.0,17.4751,17.4833,17.4507,17.4833,21700.0
2010-10-19 13:40:00,21.42,21.43,21.38,21.39,23800.0,17.4833,17.4915,17.4507,17.4588,23800.0
2010-10-19 13:45:00,21.4,21.4,21.36,21.4,22300.0,17.467,17.467,17.4343,17.467,22300.0
2010-10-19 13:50:00,21.39,21.4,21.34,21.35,17700.0,17.4588,17.467,17.418,17.4262,17700.0
2010-10-19 13:55:00,21.35,21.35,21.29,21.32,39100.0,17.4262,17.4262,17.3772,17.4017,39100.0
2010-10-19 14:00:00,21.31,21.32,21.18,21.19,61200.0,17.3935,17.4017,17.2874,17.2956,61200.0
2010-10-19 14:05:00,21.19,21.25,21.18,21.23,33000.0,17.2956,17.3445,17.2874,17.3282,33000.0
2010-10-19 14:10:00,21.22,21.31,21.2,21.27,57400.0,17.3201,17.3935,17.3037,17.3609,57400.0
2010-10-19 14:15:00,21.27,21.3,21.23,21.27,66500.0,17.3609,17.3854,17.3282,17.3609,66500.0
2010-10-19 14:20:00,21.28,21.33,21.27,21.28,87800.0,17.369,17.4098,17.3609,17.369,87800.0
2010-10-19 14:25:00,21.28,21.3,21.24,21.26,50700.0,17.369,17.3854,17.3364,17.3527,50700.0
2010-10-19 14:30:00,21.26,21.37,21.25,21.35,115200.0,17.3527,17.4425,17.3445,17.4262,115200.0
2010-10-19 14:35:00,21.34,21.35,21.27,21.28,31900.0,17.418,17.4262,17.3609,17.369,31900.0
2010-10-19 14:40:00,21.29,21.32,21.25,21.29,40300.0,17.3772,17.4017,17.3445,17.3772,40300.0
2010-10-19 14:45:00,21.28,21.33,21.27,21.31,26800.0,17.369,17.4098,17.3609,17.3935,26800.0
2010-10-19 14:50:00,21.32,21.35,21.29,21.33,27100.0,17.4017,17.4262,17.3772,17.4098,27100.0
2010-10-19 14:55:00,21.33,21.34,21.29,21.31,36500.0,17.4098,17.418,17.3772,17.3935,36500.0
2010-10-19 15:00:00,21.29,21.32,21.25,21.29,33100.0,17.3772,17.4017,17.3445,17.3772,33100.0
2010-10-19 15:05:00,21.28,21.29,21.21,21.21,32300.0,17.369,17.3772,17.3119,17.3119,32300.0
2010-10-19 15:10:00,21.21,21.26,21.19,21.21,49200.0,17.3119,17.3527,17.2956,17.3119,49200.0
2010-10-19 15:15:00,21.22,21.27,21.22,21.26,36400.0,17.3201,17.3609,17.3201,17.3527,36400.0
2010-10-19 15:20:00,21.25,21.27,21.18,21.2,102900.0,17.3445,17.3609,17.2874,17.3037,102900.0
2010-10-19 15:25:00,21.19,21.21,21.14,21.16,62300.0,17.2956,17.3119,17.2548,17.2711,62300.0
2010-10-19 15:30:00,21.16,21.18,21.13,21.16,80900.0,17.2711,17.2874,17.2466,17.2711,80900.0
2010-10-19 15:35:00,21.16,21.23,21.15,21.22,41800.0,17.2711,17.3282,17.2629,17.3201,41800.0
2010-10-19 15:40:00,21.21,21.22,21.18,21.2,34300.0,17.3119,17.3201,17.2874,17.3037,34300.0
2010-10-19 15:45:00,21.2,21.26,21.19,21.21,126700.0,17.3037,17.3527,17.2956,17.3119,126700.0
2010-10-19 15:50:00,21.21,21.25,21.2,21.25,54200.0,17.3119,17.3445,17.3037,17.3445,54200.0
2010-10-19 15:55:00,21.25,21.29,21.24,21.27,60600.0,17.3445,17.3772,17.3364,17.3609,60600.0
2010-10-20 09:30:00,21.33,21.38,21.19,21.38,28000.0,17.4098,17.4507,17.2956,17.4507,28000.0
2010-10-20 09:35:00,21.4,21.41,21.3,21.37,31300.0,17.467,17.4751,17.3854,17.4425,31300.0
2010-10-20 09:40:00,21.41,21.45,21.3,21.42,35400.0,17.4751,17.5078,17.3854,17.4833,35400.0
2010-10-20 09:45:00,21.42,21.49,21.42,21.43,48600.0,17.4833,17.5404,17.4833,17.4915,48600.0
2010-10-20 09:50:00,21.44,21.49,21.41,21.41,11000.0,17.4996,17.5404,17.4751,17.4751,11000.0
2010-10-20 09:55:00,21.4,21.45,21.36,21.36,17400.0,17.467,17.5078,17.4343,17.4343,17400.0
2010-10-20 10:00:00,21.37,21.38,21.28,21.36,37400.0,17.4425,17.4507,17.369,17.4343,37400.0
2010-10-20 10:05:00,21.37,21.46,21.35,21.36,23600.0,17.4425,17.5159,17.4262,17.4343,23600.0
2010-10-20 10:10:00,21.36,21.36,21.22,21.28,30700.0,17.4343,17.4343,17.3201,17.369,30700.0
2010-10-20 10:15:00,21.28,21.29,21.16,21.22,51700.0,17.369,17.3772,17.2711,17.3201,51700.0
2010-10-20 10:20:00,21.22,21.25,21.19,21.25,22800.0,17.3201,17.3445,17.2956,17.3445,22800.0
2010-10-20 10:25:00,21.25,21.35,21.25,21.34,24500.0,17.3445,17.4262,17.3445,17.418,24500.0
2010-10-20 10:30:00,21.33,21.41,21.33,21.4,17500.0,17.4098,17.4751,17.4098,17.467,17500.0
2010-10-20 10:35:00,21.41,21.45,21.32,21.32,17700.0,17.4751,17.5078,17.4017,17.4017,17700.0
2010-10-20 10:40:00,21.31,21.45,21.31,21.45,37000.0,17.3935,17.5078,17.3935,17.5078,37000.0
2010-10-20 10:45:00,21.45,21.53,21.45,21.5,28800.0,17.5078,17.5731,17.5078,17.5486,28800.0
2010-10-20 10:50:00,21.52,21.57,21.48,21.49,32800.0,17.5649,17.6057,17.5323,17.5404,32800.0
2010-10-20 10:55:00,21.5,21.51,21.46,21.48,12700.0,17.5486,17.5568,17.5159,17.5323,12700.0
2010-10-20 11:00:00,21.48,21.49,21.4,21.41,15900.0,17.5323,17.5404,17.467,17.4751,15900.0
2010-10-20 11:05:00,21.42,21.52,21.41,21.52,14700.0,17.4833,17.5649,17.4751,17.5649,14700.0
2010-10-20 11:10:00,21.53,21.54,21.47,21.5,14500.0,17.5731,17.5812,17.5241,17.5486,14500.0
2010-10-20 11:15:00,21.51,21.58,21.49,21.57,21400.0,17.5568,17.6139,17.5404,17.6057,21400.0
2010-10-20 11:20:00,21.56,21.61,21.56,21.6,19200.0,17.5976,17.6384,17.5976,17.6302,19200.0
2010-10-20 11:25:00,21.61,21.68,21.61,21.62,30400.0,17.6384,17.6955,17.6384,17.6465,30400.0
2010-10-20 11:30:00,21.62,21.67,21.6,21.63,31500.0,17.6465,17.6874,17.6302,17.6547,31500.0
2010-10-20 11:35:00,21.62,21.69,21.62,21.67,8600.0,17.6465,17.7037,17.6465,17.6874,8600.0
2010-10-20 11:40:00,21.66,21.67,21.62,21.62,5600.0,17.6792,17.6874,17.6465,17.6465,5600.0
2010-10-20 11:45:00,21.62,21.65,21.59,21.61,8200.0,17.6465,17.671,17.6221,17.6384,8200.0
2010-10-20 11:50:00,21.61,21.63,21.6,21.62,5400.0,17.6384,17.6547,17.6302,17.6465,5400.0
2010-10-20 11:55:00,21.63,21.65,21.58,21.58,6500.0,17.6547,17.671,17.6139,17.6139,6500.0
2010-10-20 12:00:00,21.56,21.65,21.56,21.63,8400.0,17.5976,17.671,17.5976,17.6547,8400.0
2010-10-20 12:05:00,21.63,21.64,21.59,21.62,9100.0,17.6547,17.6629,17.6221,17.6465,9100.0
2010-10-20 12:10:00,21.62,21.66,21.61,21.61,8700.0,17.6465,17.6792,17.6384,17.6384,8700.0
2010-10-20 12:15:00,21.62,21.65,21.61,21.62,11700.0,17.6465,17.671,17.6384,17.6465,11700.0
2010-10-20 12:20:00,21.61,21.63,21.57,21.59,13000.0,17.6384,17.6547,17.6057,17.6221,13000.0
2010-10-20 12:25:00,21.58,21.58,21.55,21.57,7500.0,17.6139,17.6139,17.5894,17.6057,7500.0
2010-10-20 12:30:00,21.58,21.59,21.57,21.57,6500.0,17.6139,17.6221,17.6057,17.6057,6500.0
2010-10-20 12:35:00,21.58,21.58,21.55,21.56,5100.0,17.6139,17.6139,17.5894,17.5976,5100.0
2010-10-20 12:40:00,21.55,21.55,21.49,21.5,6700.0,17.5894,17.5894,17.5404,17.5486,6700.0
2010-10-20 12:45:00,21.51,21.53,21.51,21.51,11200.0,17.5568,17.5731,17.5568,17.5568,11200.0
2010-10-20 12:50:00,21.51,21.55,21.5,21.55,11400.0,17.5568,17.5894,17.5486,17.5894,11400.0
2010-10-20 12:55:00,21.54,21.54,21.49,21.53,6100.0,17.5812,17.5812,17.5404,17.5731,6100.0
2010-10-20 13:00:00,21.52,21.56,21.51,21.55,11200.0,17.5649,17.5976,17.5568,17.5894,11200.0
2010-10-20 13:05:00,21.55,21.6,21.55,21.59,7500.0,17.5894,17.6302,17.5894,17.6221,7500.0
2010-10-20 13:10:00,21.58,21.58,21.52,21.57,11700.0,17.6139,17.6139,17.5649,17.6057,11700.0
2010-10-20 13:15:00,21.58,21.6,21.55,21.55,7100.0,17.6139,17.6302,17.5894,17.5894,7100.0
2010-10-20 13:20:00,21.56,21.62,21.56,21.61,5500.0,17.5976,17.6465,17.5976,17.6384,5500.0
2010-10-20 13:25:00,21.6,21.6,21.55,21.55,7900.0,17.6302,17.6302,17.5894,17.5894,7900.0
2010-10-20 13:30:00,21.55,21.59,21.54,21.56,16700.0,17.5894,17.6221,17.5812,17.5976,16700.0
2010-10-20 13:35:00,21.55,21.55,21.53,21.53,2800.0,17.5894,17.5894,17.5731,17.5731,2800.0
2010-10-20 13:40:00,21.53,21.53,21.51,21.52,4200.0,17.5731,17.5731,17.5568,17.5649,4200.0
2010-10-20 13:45:00,21.52,21.52,21.49,21.52,7100.0,17.5649,17.5649,17.5404,17.5649,7100.0
2010-10-20 13:50:00,21.51,21.53,21.51,21.53,4500.0,17.5568,17.5731,17.5568,17.5731,4500.0
2010-10-20 13:55:00,21.52,21.53,21.49,21.49,7900.0,17.5649,17.5731,17.5404,17.5404,7900.0
2010-10-20 14:00:00,21.49,21.56,21.45,21.45,24000.0,17.5404,17.5976,17.5078,17.5078,24000.0
2010-10-20 14:05:00,21.46,21.53,21.45,21.45,28800.0,17.5159,17.5731,17.5078,17.5078,28800.0
2010-10-20 14:10:00,21.46,21.52,21.46,21.51,22400.0,17.5159,17.5649,17.5159,17.5568,22400.0
2010-10-20 14:15:00,21.52,21.56,21.5,21.56,25200.0,17.5649,17.5976,17.5486,17.5976,25200.0
2010-10-20 14:20:00,21.57,21.57,21.51,21.53,16200.0,17.6057,17.6057,17.5568,17.5731,16200.0
2010-10-20 14:25:00,21.54,21.58,21.51,21.53,9600.0,17.5812,17.6139,17.5568,17.5731,9600.0
2010-10-20 14:30:00,21.53,21.58,21.53,21.56,9400.0,17.5731,17.6139,17.5731,17.5976,9400.0
2010-10-20 14:35:00,21.55,21.58,21.54,21.54,7200.0,17.5894,17.6139,17.5812,17.5812,7200.0
2010-10-20 14:40:00,21.54,21.54,21.51,21.52,4900.0,17.5812,17.5812,17.5568,17.5649,4900.0
2010-10-20 14:45:00,21.54,21.54,21.47,21.47,85900.0,17.5812,17.5812,17.5241,17.5241,85900.0
2010-10-20 14:50:00,21.47,21.52,21.45,21.49,116900.0,17.5241,17.5649,17.5078,17.5404,116900.0
2010-10-20 14:55:00,21.49,21.52,21.45,21.52,40000.0,17.5404,17.5649,17.5078,17.5649,40000.0
2010-10-20 15:00:00,21.51,21.52,21.48,21.49,22100.0,17.5568,17.5649,17.5323,17.5404,22100.0
2010-10-20 15:05:00,21.48,21.5,21.46,21.49,17500.0,17.5323,17.5486,17.5159,17.5404,17500.0
2010-10-20 15:10:00,21.48,21.51,21.47,21.47,11600.0,17.5323,17.5568,17.5241,17.5241,11600.0
2010-10-20 15:15:00,21.49,21.56,21.49,21.53,39100.0,17.5404,17.5976,17.5404,17.5731,39100.0
2010-10-20 15:20:00,21.53,21.58,21.53,21.57,25600.0,17.5731,17.6139,17.5731,17.6057,25600.0
2010-10-20 15:25:00,21.57,21.61,21.57,21.6,30000.0,17.6057,17.6384,17.6057,17.6302,30000.0
2010-10-20 15:30:00,21.6,21.6,21.55,21.59,18600.0,17.6302,17.6302,17.5894,17.6221,18600.0
2010-10-20 15:35:00,21.58,21.58,21.48,21.52,29100.0,17.6139,17.6139,17.5323,17.5649,29100.0
2010-10-20 15:40:00,21.52,21.55,21.49,21.51,29600.0,17.5649,17.5894,17.5404,17.5568,29600.0
2010-10-20 15:45:00,21.51,21.57,21.51,21.56,45800.0,17.5568,17.6057,17.5568,17.5976,45800.0
2010-10-20 15:50:00,21.56,21.58,21.46,21.47,54900.0,17.5976,17.6139,17.5159,17.5241,54900.0
2010-10-20 15:55:00,21.47,21.51,21.47,21.51,58100.0,17.5241,17.5568,17.5241,17.5568,58100.0
2010-10-21 09:30:00,21.6,21.62,21.26,21.3,74700.0,17.6302,17.6465,17.3527,17.3854,74700.0
2010-10-21 09:35:00,21.31,21.4,21.21,21.32,94700.0,17.3935,17.467,17.3119,17.4017,94700.0
2010-10-21 09:40:00,21.32,21.34,21.16,21.2,110000.0,17.4017,17.418,17.2711,17.3037,110000.0
2010-10-21 09:45:00,21.2,21.25,21.19,21.22,26100.0,17.3037,17.3445,17.2956,17.3201,26100.0
2010-10-21 09:50:00,21.22,21.22,21.05,21.05,108200.0,17.3201,17.3201,17.1813,17.1813,108200.0
2010-10-21 09:55:00,21.05,21.09,21.05,21.07,98400.0,17.1813,17.2139,17.1813,17.1976,98400.0
2010-10-21 10:00:00,21.07,21.08,20.94,20.97,119000.0,17.1976,17.2058,17.0915,17.116,119000.0
2010-10-21 10:05:00,20.97,20.99,20.87,20.98,154700.0,17.116,17.1323,17.0344,17.1242,154700.0
2010-10-21 10:10:00,20.99,21.05,20.98,20.99,194600.0,17.1323,17.1813,17.1242,17.1323,194600.0
2010-10-21 10:15:00,20.99,21.01,20.95,21.01,101700.0,17.1323,17.1487,17.0997,17.1487,101700.0
2010-10-21 10:20:00,21.01,21.01,20.97,20.97,65000.0,17.1487,17.1487,17.116,17.116,65000.0
2010-10-21 10:25:00,20.98,21.0,20.89,20.9,71300.0,17.1242,17.1405,17.0507,17.0589,71300.0
2010-10-21 10:30:00,20.9,20.9,20.74,20.76,237500.0,17.0589,17.0589,16.9283,16.9446,237500.0
2010-10-21 10:35:00,20.76,20.89,20.76,20.88,88300.0,16.9446,17.0507,16.9446,17.0425,88300.0
2010-10-21 10:40:00,20.88,20.9,20.86,20.86,68000.0,17.0425,17.0589,17.0262,17.0262,68000.0
2010-10-21 10:45:00,20.86,20.87,20.7,20.73,155300.0,17.0262,17.0344,16.8956,16.9201,155300.0
2010-10-21 10:50:00,20.74,20.77,20.69,20.69,102700.0,16.9283,16.9528,16.8875,16.8875,102700.0
2010-10-21 10:55:00,20.69,20.7,20.58,20.61,179800.0,16.8875,16.8956,16.7977,16.8222,179800.0
2010-10-21 11:00:00,20.61,20.68,20.61,20.66,201300.0,16.8222,16.8793,16.8222,16.863,201300.0
2010-10-21 11:05:00,20.66,20.67,20.56,20.56,144500.0,16.863,16.8711,16.7814,16.7814,144500.0
2010-10-21 11:10:00,20.57,20.57,20.46,20.46,149800.0,16.7895,16.7895,16.6997,16.6997,149800.0
2010-10-21 11:15:00,20.46,20.46,20.36,20.4,183300.0,16.6997,16.6997,16.6181,16.6508,183300.0
2010-10-21 11:20:00,20.4,20.49,20.4,20.45,138300.0,16.6508,16.7242,16.6508,16.6916,138300.0
2010-10-21 11:25:00,20.44,20.45,20.29,20.32,124000.0,16.6834,16.6916,16.561,16.5855,124000.0
2010-10-21 11:30:00,20.32,20.4,20.32,20.36,88500.0,16.5855,16.6508,16.5855,16.6181,88500.0
2010-10-21 11:35:00,20.37,20.4,20.24,20.29,159800.0,16.6263,16.6508,16.5202,16.561,159800.0
2010-10-21 11:40:00,20.29,20.32,20.24,20.29,65300.0,16.561,16.5855,16.5202,16.561,65300.0
2010-10-21 11:45:00,20.28,20.44,20.28,20.42,82300.0,16.5528,16.6834,16.5528,16.6671,82300.0
2010-10-21 11:50:00,20.43,20.52,20.43,20.52,91400.0,16.6752,16.7487,16.6752,16.7487,91400.0
2010-10-21 11:55:00,20.52,20.53,20.45,20.5,113500.0,16.7487,16.7569,16.6916,16.7324,113500.0
2010-10-21 12:00:00,20.49,20.49,20.37,20.4,91000.0,16.7242,16.7242,16.6263,16.6508,91000.0
2010-10-21 12:05:00,20.4,20.43,20.35,20.37,83900.0,16.6508,16.6752,16.61,16.6263,83900.0
2010-10-21 12:10:00,20.36,20.39,20.33,20.36,39800.0,16.6181,16.6426,16.5936,16.6181,39800.0
2010-10-21 12:15:00,20.39,20.48,20.38,20.48,21900.0,16.6426,16.7161,16.6344,16.7161,21900.0
2010-10-21 12:20:00,20.48,20.51,20.47,20.51,21000.0,16.7161,16.7405,16.7079,16.7405,21000.0
2010-10-21 12:25:00,20.51,20.57,20.51,20.57,21500.0,16.7405,16.7895,16.7405,16.7895,21500.0
2010-10-21 12:30:00,20.56,20.6,20.56,20.59,44900.0,16.7814,16.814,16.7814,16.8058,44900.0
2010-10-21 12:35:00,20.59,20.63,20.54,20.57,165300.0,16.8058,16.8385,16.765,16.7895,165300.0
2010-10-21 12:40:00,20.57,20.62,20.55,20.56,40600.0,16.7895,16.8303,16.7732,16.7814,40600.0
2010-10-21 12:45:00,20.56,20.6,20.5,20.58,38300.0,16.7814,16.814,16.7324,16.7977,38300.0
2010-10-21 12:50:00,20.58,20.6,20.55,20.57,14200.0,16.7977,16.814,16.7732,16.7895,14200.0
2010-10-21 12:55:00,20.57,20.6,20.57,20.6,10300.0,16.7895,16.814,16.7895,16.814,10300.0
2010-10-21 13:00:00,20.6,20.68,20.59,20.68,17200.0,16.814,16.8793,16.8058,16.8793,17200.0
2010-10-21 13:05:00,20.68,20.68,20.66,20.68,49300.0,16.8793,16.8793,16.863,16.8793,49300.0
2010-10-21 13:10:00,20.68,20.71,20.67,20.7,36700.0,16.8793,16.9038,16.8711,16.8956,36700.0
2010-10-21 13:15:00,20.71,20.74,20.7,20.71,68500.0,16.9038,16.9283,16.8956,16.9038,68500.0
2010-10-21 13:20:00,20.71,20.72,20.68,20.69,42300.0,16.9038,16.912,16.8793,16.8875,42300.0
2010-10-21 13:25:00,20.69,20.72,20.68,20.72,21900.0,16.8875,16.912,16.8793,16.912,21900.0
2010-10-21 13:30:00,20.71,20.71,20.68,20.69,61700.0,16.9038,16.9038,16.8793,16.8875,61700.0
2010-10-21 13:35:00,20.69,20.72,20.69,20.72,29000.0,16.8875,16.912,16.8875,16.912,29000.0
2010-10-21 13:40:00,20.72,20.72,20.68,20.68,37000.0,16.912,16.912,16.8793,16.8793,37000.0
2010-10-21 13:45:00,20.68,20.69,20.63,20.64,76900.0,16.8793,16.8875,16.8385,16.8467,76900.0
2010-10-21 13:50:00,20.64,20.66,20.55,20.58,98000.0,16.8467,16.863,16.7732,16.7977,98000.0
2010-10-21 13:55:00,20.57,20.58,20.5,20.52,79900.0,16.7895,16.7977,16.7324,16.7487,79900.0
2010-10-21 14:00:00,20.52,20.53,20.46,20.53,47400.0,16.7487,16.7569,16.6997,16.7569,47400.0
2010-10-21 14:05:00,20.52,20.54,20.52,20.54,27800.0,16.7487,16.765,16.7487,16.765,27800.0
2010-10-21 14:10:00,20.54,20.56,20.53,20.56,40600.0,16.765,16.7814,16.7569,16.7814,40600.0
2010-10-21 14:15:00,20.56,20.6,20.54,20.59,32600.0,16.7814,16.814,16.765,16.8058,32600.0
2010-10-21 14:20:00,20.6,20.61,20.56,20.57,40000.0,16.814,16.8222,16.7814,16.7895,40000.0
2010-10-21 14:25:00,20.57,20.64,20.57,20.61,30100.0,16.7895,16.8467,16.7895,16.8222,30100.0
2010-10-21 14:30:00,20.62,20.66,20.61,20.63,24000.0,16.8303,16.863,16.8222,16.8385,24000.0
2010-10-21 14:35:00,20.64,20.67,20.64,20.66,34400.0,16.8467,16.8711,16.8467,16.863,34400.0
2010-10-21 14:40:00,20.66,20.68,20.64,20.67,36000.0,16.863,16.8793,16.8467,16.8711,36000.0
2010-10-21 14:45:00,20.67,20.68,20.66,20.66,23000.0,16.8711,16.8793,16.863,16.863,23000.0
2010-10-21 14:50:00,20.67,20.73,20.66,20.73,48400.0,16.8711,16.9201,16.863,16.9201,48400.0
2010-10-21 14:55:00,20.73,20.73,20.68,20.69,38500.0,16.9201,16.9201,16.8793,16.8875,38500.0
2010-10-21 15:00:00,20.7,20.73,20.69,20.72,25000.0,16.8956,16.9201,16.8875,16.912,25000.0
2010-10-21 15:05:00,20.72,20.72,20.69,20.72,70700.0,16.912,16.912,16.8875,16.912,70700.0
2010-10-21 15:10:00,20.71,20.71,20.69,20.71,44000.0,16.9038,16.9038,16.8875,16.9038,44000.0
2010-10-21 15:15:00,20.71,20.8,20.7,20.77,55400.0,16.9038,16.9772,16.8956,16.9528,55400.0
2010-10-21 15:20:00,20.77,20.83,20.77,20.83,43100.0,16.9528,17.0017,16.9528,17.0017,43100.0
2010-10-21 15:25:00,20.83,20.85,20.77,20.8,56000.0,17.0017,17.0181,16.9528,16.9772,56000.0
2010-10-21 15:30:00,20.79,20.82,20.71,20.72,105600.0,16.9691,16.9936,16.9038,16.912,105600.0
2010-10-21 15:35:00,20.72,20.76,20.72,20.73,91800.0,16.912,16.9446,16.912,16.9201,91800.0
2010-10-21 15:40:00,20.74,20.74,20.67,20.68,63600.0,16.9283,16.9283,16.8711,16.8793,63600.0
2010-10-21 15:45:00,20.68,20.72,20.65,20.71,81200.0,16.8793,16.912,16.8548,16.9038,81200.0
2010-10-21 15:50:00,20.72,20.73,20.69,20.71,133100.0,16.912,16.9201,16.8875,16.9038,133100.0
2010-10-21 15:55:00,20.71,20.74,20.7,20.71,184700.0,16.9038,16.9283,16.8956,16.9038,184700.0
2010-10-22 09:30:00,20.82,20.98,20.8,20.98,69700.0,16.9936,17.1242,16.9772,17.1242,69700.0
2010-10-22 09:35:00,20.96,21.16,20.93,21.14,138700.0,17.1078,17.2711,17.0834,17.2548,138700.0
2010-10-22 09:40:00,21.14,21.25,21.13,21.24,165500.0,17.2548,17.3445,17.2466,17.3364,165500.0
2010-10-22 09:45:00,21.25,21.4,21.25,21.36,117500.0,17.3445,17.467,17.3445,17.4343,117500.0
2010-10-22 09:50:00,21.36,21.39,21.19,21.19,114300.0,17.4343,17.4588,17.2956,17.2956,114300.0
2010-10-22 09:55:00,21.18,21.33,21.15,21.32,104400.0,17.2874,17.4098,17.2629,17.4017,104400.0
2010-10-22 10:00:00,21.31,21.42,21.27,21.41,111900.0,17.3935,17.4833,17.3609,17.4751,111900.0
2010-10-22 10:05:00,21.41,21.43,21.33,21.35,64100.0,17.4751,17.4915,17.4098,17.4262,64100.0
2010-10-22 10:10:00,21.35,21.38,21.31,21.37,46800.0,17.4262,17.4507,17.3935,17.4425,46800.0
2010-10-22 10:15:00,21.38,21.44,21.37,21.37,58100.0,17.4507,17.4996,17.4425,17.4425,58100.0
2010-10-22 10:20:00,21.37,21.38,21.31,21.34,21600.0,17.4425,17.4507,17.3935,17.418,21600.0
2010-10-22 10:25:00,21.33,21.37,21.32,21.36,20300.0,17.4098,17.4425,17.4017,17.4343,20300.0
2010-10-22 10:30:00,21.36,21.38,21.32,21.35,67800.0,17.4343,17.4507,17.4017,17.4262,67800.0
2010-10-22 10:35:00,21.35,21.35,21.18,21.18,97900.0,17.4262,17.4262,17.2874,17.2874,97900.0
2010-10-22 10:40:00,21.19,21.22,21.13,21.17,87600.0,17.2956,17.3201,17.2466,17.2792,87600.0
2010-10-22 10:45:00,21.17,21.26,21.17,21.24,32600.0,17.2792,17.3527,17.2792,17.3364,32600.0
2010-10-22 10:50:00,21.25,21.35,21.25,21.31,63800.0,17.3445,17.4262,17.3445,17.3935,63800.0
2010-10-22 10:55:00,21.32,21.37,21.32,21.34,27400.0,17.4017,17.4425,17.4017,17.418,27400.0
2010-10-22 11:00:00,21.33,21.38,21.32,21.38,27000.0,17.4098,17.4507,17.4017,17.4507,27000.0
2010-10-22 11:05:00,21.38,21.46,21.38,21.46,108200.0,17.4507,17.5159,17.4507,17.5159,108200.0
2010-10-22 11:10:00,21.46,21.54,21.46,21.5,80100.0,17.5159,17.5812,17.5159,17.5486,80100.0
2010-10-22 11:15:00,21.49,21.55,21.49,21.55,39000.0,17.5404,17.5894,17.5404,17.5894,39000.0
2010-10-22 11:20:00,21.54,21.58,21.53,21.55,47800.0,17.5812,17.6139,17.5731,17.5894,47800.0
2010-10-22 11:25:00,21.54,21.55,21.51,21.53,24100.0,17.5812,17.5894,17.5568,17.5731,24100.0
2010-10-22 11:30:00,21.53,21.58,21.53,21.56,54400.0,17.5731,17.6139,17.5731,17.5976,54400.0
2010-10-22 11:35:00,21.56,21.59,21.55,21.58,29800.0,17.5976,17.6221,17.5894,17.6139,29800.0
2010-10-22 11:40:00,21.59,21.59,21.58,21.58,36700.0,17.6221,17.6221,17.6139,17.6139,36700.0
2010-10-22 11:45:00,21.59,21.59,21.53,21.53,65300.0,17.6221,17.6221,17.5731,17.5731,65300.0
2010-10-22 11:50:00,21.53,21.55,21.52,21.55,23200.0,17.5731,17.5894,17.5649,17.5894,23200.0
2010-10-22 11:55:00,21.55,21.58,21.52,21.52,39700.0,17.5894,17.6139,17.5649,17.5649,39700.0
2010-10-22 12:00:00,21.52,21.54,21.52,21.54,21100.0,17.5649,17.5812,17.5649,17.5812,21100.0
2010-10-22 12:05:00,21.54,21.57,21.53,21.57,14600.0,17.5812,17.6057,17.5731,17.6057,14600.0
2010-10-22 12:10:00,21.57,21.57,21.51,21.51,25800.0,17.6057,17.6057,17.5568,17.5568,25800.0
2010-10-22 12:15:00,21.51,21.51,21.48,21.48,19700.0,17.5568,17.5568,17.5323,17.5323,19700.0
2010-10-22 12:20:00,21.47,21.49,21.46,21.49,12800.0,17.5241,17.5404,17.5159,17.5404,12800.0
2010-10-22 12:25:00,21.49,21.52,21.47,21.52,33100.0,17.5404,17.5649,17.5241,17.5649,33100.0
2010-10-22 12:30:00,21.52,21.52,21.51,21.52,3000.0,17.5649,17.5649,17.5568,17.5649,3000.0
2010-10-22 12:35:00,21.52,21.52,21.49,21.49,8700.0,17.5649,17.5649,17.5404,17.5404,8700.0
2010-10-22 12:40:00,21.49,21.5,21.45,21.46,23000.0,17.5404,17.5486,17.5078,17.5159,23000.0
2010-10-22 12:45:00,21.47,21.47,21.43,21.46,18900.0,17.5241,17.5241,17.4915,17.5159,18900.0
2010-10-22 12:50:00,21.46,21.46,21.41,21.43,20500.0,17.5159,17.5159,17.4751,17.4915,20500.0
2010-10-22 12:55:00,21.43,21.44,21.41,21.44,10700.0,17.4915,17.4996,17.4751,17.4996,10700.0
2010-10-22 13:00:00,21.43,21.45,21.42,21.44,23200.0,17.4915,17.5078,17.4833,17.4996,23200.0
2010-10-22 13:05:00,21.43,21.47,21.43,21.47,8800.0,17.4915,17.5241,17.4915,17.5241,8800.0
2010-10-22 13:10:00,21.47,21.47,21.46,21.47,6900.0,17.5241,17.5241,17.5159,17.5241,6900.0
2010-10-22 13:15:00,21.47,21.52,21.47,21.52,50800.0,17.5241,17.5649,17.5241,17.5649,50800.0
2010-10-22 13:20:00,21.52,21.52,21.5,21.52,17700.0,17.5649,17.5649,17.5486,17.5649,17700.0
2010-10-22 13:25:00,21.52,21.54,21.51,21.52,13800.0,17.5649,17.5812,17.5568,17.5649,13800.0
2010-10-22 13:30:00,21.51,21.52,21.5,21.5,22400.0,17.5568,17.5649,17.5486,17.5486,22400.0
2010-10-22 13:35:00,21.51,21.51,21.5,21.5,2900.0,17.5568,17.5568,17.5486,17.5486,2900.0
2010-10-22 13:40:00,21.5,21.5,21.46,21.47,19700.0,17.5486,17.5486,17.5159,17.5241,19700.0
2010-10-22 13:45:00,21.47,21.48,21.46,21.47,6900.0,17.5241,17.5323,17.5159,17.5241,6900.0
2010-10-22 13:50:00,21.47,21.47,21.44,21.45,22400.0,17.5241,17.5241,17.4996,17.5078,22400.0
2010-10-22 13:55:00,21.45,21.46,21.45,21.46,13200.0,17.5078,17.5159,17.5078,17.5159,13200.0
2010-10-22 14:00:00,21.45,21.46,21.45,21.45,12800.0,17.5078,17.5159,17.5078,17.5078,12800.0
2010-10-22 14:05:00,21.46,21.5,21.45,21.49,24600.0,17.5159,17.5486,17.5078,17.5404,24600.0
2010-10-22 14:10:00,21.49,21.53,21.49,21.52,26400.0,17.5404,17.5731,17.5404,17.5649,26400.0
2010-10-22 14:15:00,21.52,21.53,21.5,21.51,21500.0,17.5649,17.5731,17.5486,17.5568,21500.0
2010-10-22 14:20:00,21.5,21.5,21.48,21.48,16700.0,17.5486,17.5486,17.5323,17.5323,16700.0
2010-10-22 14:25:00,21.49,21.5,21.47,21.5,21700.0,17.5404,17.5486,17.5241,17.5486,21700.0
2010-10-22 14:30:00,21.5,21.54,21.48,21.48,40600.0,17.5486,17.5812,17.5323,17.5323,40600.0
2010-10-22 14:35:00,21.48,21.5,21.48,21.48,17700.0,17.5323,17.5486,17.5323,17.5323,17700.0
2010-10-22 14:40:00,21.49,21.49,21.45,21.45,10400.0,17.5404,17.5404,17.5078,17.5078,10400.0
2010-10-22 14:45:00,21.45,21.48,21.45,21.47,20100.0,17.5078,17.5323,17.5078,17.5241,20100.0
2010-10-22 14:50:00,21.47,21.51,21.46,21.49,37100.0,17.5241,17.5568,17.5159,17.5404,37100.0
2010-10-22 14:55:00,21.49,21.5,21.48,21.49,25300.0,17.5404,17.5486,17.5323,17.5404,25300.0
2010-10-22 15:00:00,21.49,21.5,21.46,21.49,48700.0,17.5404,17.5486,17.5159,17.5404,48700.0
2010-10-22 15:05:00,21.49,21.5,21.46,21.47,69400.0,17.5404,17.5486,17.5159,17.5241,69400.0
2010-10-22 15:10:00,21.48,21.5,21.44,21.47,60000.0,17.5323,17.5486,17.4996,17.5241,60000.0
2010-10-22 15:15:00,21.48,21.5,21.46,21.48,69000.0,17.5323,17.5486,17.5159,17.5323,69000.0
2010-10-22 15:20:00,21.48,21.49,21.46,21.47,80300.0,17.5323,17.5404,17.5159,17.5241,80300.0
2010-10-22 15:25:00,21.46,21.47,21.45,21.45,29600.0,17.5159,17.5241,17.5078,17.5078,29600.0
2010-10-22 15:30:00,21.45,21.46,21.43,21.45,39000.0,17.5078,17.5159,17.4915,17.5078,39000.0
2010-10-22 15:35:00,21.45,21.46,21.43,21.45,39800.0,17.5078,17.5159,17.4915,17.5078,39800.0
2010-10-22 15:40:00,21.45,21.46,21.44,21.45,46900.0,17.5078,17.5159,17.4996,17.5078,46900.0
2010-10-22 15:45:00,21.45,21.48,21.45,21.46,25300.0,17.5078,17.5323,17.5078,17.5159,25300.0
2010-10-22 15:50:00,21.47,21.51,21.47,21.49,95300.0,17.5241,17.5568,17.5241,17.5404,95300.0
2010-10-22 15:55:00,21.48,21.49,21.43,21.46,140900.0,17.5323,17.5404,17.4915,17.5159,140900.0
2010-10-25 09:30:00,21.53,21.74,21.53,21.7,58300.0,17.5731,17.7445,17.5731,17.7118,58300.0
2010-10-25 09:35:00,21.71,21.74,21.68,21.73,24100.0,17.72,17.7445,17.6955,17.7363,24100.0
2010-10-25 09:40:00,21.74,21.83,21.74,21.8,48400.0,17.7445,17.8179,17.7445,17.7935,48400.0
2010-10-25 09:45:00,21.81,21.86,21.78,21.86,45300.0,17.8016,17.8424,17.7771,17.8424,45300.0
2010-10-25 09:50:00,21.87,21.89,21.84,21.86,24600.0,17.8506,17.8669,17.8261,17.8424,24600.0
2010-10-25 09:55:00,21.86,21.88,21.8,21.82,14900.0,17.8424,17.8588,17.7935,17.8098,14900.0
2010-10-25 10:00:00,21.82,21.88,21.77,21.78,39500.0,17.8098,17.8588,17.769,17.7771,39500.0
2010-10-25 10:05:00,21.81,21.85,21.79,21.8,9700.0,17.8016,17.8343,17.7853,17.7935,9700.0
2010-10-25 10:10:00,21.81,21.84,21.8,21.8,13100.0,17.8016,17.8261,17.7935,17.7935,13100.0
2010-10-25 10:15:00,21.81,21.85,21.77,21.77,50000.0,17.8016,17.8343,17.769,17.769,50000.0
2010-10-25 10:20:00,21.78,21.8,21.76,21.77,16900.0,17.7771,17.7935,17.7608,17.769,16900.0
2010-10-25 10:25:00,21.78,21.78,21.74,21.75,21900.0,17.7771,17.7771,17.7445,17.7527,21900.0
2010-10-25 10:30:00,21.75,21.76,21.66,21.73,34500.0,17.7527,17.7608,17.6792,17.7363,34500.0
2010-10-25 10:35:00,21.73,21.73,21.64,21.67,17900.0,17.7363,17.7363,17.6629,17.6874,17900.0
2010-10-25 10:40:00,21.68,21.69,21.5,21.53,65300.0,17.6955,17.7037,17.5486,17.5731,65300.0
2010-10-25 10:45:00,21.54,21.63,21.54,21.63,24700.0,17.5812,17.6547,17.5812,17.6547,24700.0
2010-10-25 10:50:00,21.63,21.67,21.63,21.66,38700.0,17.6547,17.6874,17.6547,17.6792,38700.0
2010-10-25 10:55:00,21.66,21.66,21.63,21.64,28000.0,17.6792,17.6792,17.6547,17.6629,28000.0
2010-10-25 11:00:00,21.64,21.65,21.6,21.6,14000.0,17.6629,17.671,17.6302,17.6302,14000.0
2010-10-25 11:05:00,21.6,21.66,21.56,21.65,18200.0,17.6302,17.6792,17.5976,17.671,18200.0
2010-10-25 11:10:00,21.66,21.67,21.64,21.64,38800.0,17.6792,17.6874,17.6629,17.6629,38800.0
2010-10-25 11:15:00,21.64,21.67,21.6,21.66,27700.0,17.6629,17.6874,17.6302,17.6792,27700.0
2010-10-25 11:20:00,21.66,21.66,21.62,21.63,8900.0,17.6792,17.6792,17.6465,17.6547,8900.0
2010-10-25 11:25:00,21.63,21.69,21.62,21.68,17100.0,17.6547,17.7037,17.6465,17.6955,17100.0
2010-10-25 11:30:00,21.69,21.7,21.68,21.68,11000.0,17.7037,17.7118,17.6955,17.6955,11000.0
2010-10-25 11:35:00,21.68,21.68,21.62,21.64,13700.0,17.6955,17.6955,17.6465,17.6629,13700.0
2010-10-25 11:40:00,21.64,21.66,21.62,21.66,14700.0,17.6629,17.6792,17.6465,17.6792,14700.0
2010-10-25 11:45:00,21.66,21.68,21.66,21.67,12800.0,17.6792,17.6955,17.6792,17.6874,12800.0
2010-10-25 11:50:00,21.68,21.68,21.6,21.6,21500.0,17.6955,17.6955,17.6302,17.6302,21500.0
2010-10-25 11:55:00,21.6,21.64,21.6,21.64,9900.0,17.6302,17.6629,17.6302,17.6629,9900.0
2010-10-25 12:00:00,21.64,21.64,21.63,21.63,2200.0,17.6629,17.6629,17.6547,17.6547,2200.0
2010-10-25 12:05:00,21.63,21.64,21.6,21.64,14500.0,17.6547,17.6629,17.6302,17.6629,14500.0
2010-10-25 12:10:00,21.65,21.65,21.63,21.64,9300.0,17.671,17.671,17.6547,17.6629,9300.0
2010-10-25 12:15:00,21.64,21.64,21.61,21.61,15300.0,17.6629,17.6629,17.6384,17.6384,15300.0
2010-10-25 12:20:00,21.6,21.63,21.56,21.59,33700.0,17.6302,17.6547,17.5976,17.6221,33700.0
2010-10-25 12:25:00,21.59,21.62,21.58,21.62,10300.0,17.6221,17.6465,17.6139,17.6465,10300.0
2010-10-25 12:30:00,21.62,21.62,21.59,21.61,11400.0,17.6465,17.6465,17.6221,17.6384,11400.0
2010-10-25 12:35:00,21.61,21.65,21.6,21.65,15900.0,17.6384,17.671,17.6302,17.671,15900.0
2010-10-25 12:40:00,21.65,21.67,21.64,21.65,11100.0,17.671,17.6874,17.6629,17.671,11100.0
2010-10-25 12:45:00,21.66,21.67,21.65,21.65,6100.0,17.6792,17.6874,17.671,17.671,6100.0
2010-10-25 12:50:00,21.64,21.65,21.62,21.63,6100.0,17.6629,17.671,17.6465,17.6547,6100.0
2010-10-25 12:55:00,21.63,21.71,21.63,21.67,67000.0,17.6547,17.72,17.6547,17.6874,67000.0
2010-10-25 13:00:00,21.68,21.76,21.67,21.74,56100.0,17.6955,17.7608,17.6874,17.7445,56100.0
2010-10-25 13:05:00,21.74,21.82,21.74,21.82,77700.0,17.7445,17.8098,17.7445,17.8098,77700.0
2010-10-25 13:10:00,21.82,21.84,21.81,21.84,39600.0,17.8098,17.8261,17.8016,17.8261,39600.0
2010-10-25 13:15:00,21.83,21.88,21.83,21.87,76400.0,17.8179,17.8588,17.8179,17.8506,76400.0
2010-10-25 13:20:00,21.87,21.9,21.87,21.9,45500.0,17.8506,17.8751,17.8506,17.8751,45500.0
2010-10-25 13:25:00,21.89,21.94,21.89,21.93,61400.0,17.8669,17.9077,17.8669,17.8996,61400.0
2010-10-25 13:30:00,21.92,21.94,21.92,21.93,38900.0,17.8914,17.9077,17.8914,17.8996,38900.0
2010-10-25 13:35:00,21.92,21.98,21.92,21.98,34700.0,17.8914,17.9404,17.8914,17.9404,34700.0
2010-10-25 13:40:00,21.98,22.01,21.97,22.0,72900.0,17.9404,17.9649,17.9322,17.9567,72900.0
2010-10-25 13:45:00,22.0,22.01,21.98,22.01,26600.0,17.9567,17.9649,17.9404,17.9649,26600.0
2010-10-25 13:50:00,22.0,22.01,21.97,21.98,31400.0,17.9567,17.9649,17.9322,17.9404,31400.0
2010-10-25 13:55:00,21.97,21.99,21.96,21.99,40000.0,17.9322,17.9485,17.9241,17.9485,40000.0
2010-10-25 14:00:00,21.99,22.0,21.97,21.99,14600.0,17.9485,17.9567,17.9322,17.9485,14600.0
2010-10-25 14:05:00,21.99,22.0,21.98,22.0,20000.0,17.9485,17.9567,17.9404,17.9567,20000.0
2010-10-25 14:10:00,22.0,22.01,21.98,21.99,28800.0,17.9567,17.9649,17.9404,17.9485,28800.0
2010-10-25 14:15:00,21.99,22.01,21.98,22.0,28900.0,17.9485,17.9649,17.9404,17.9567,28900.0
2010-10-25 14:20:00,22.0,22.06,22.0,22.05,70200.0,17.9567,18.0057,17.9567,17.9975,70200.0
2010-10-25 14:25:00,22.05,22.08,22.05,22.08,29500.0,17.9975,18.022,17.9975,18.022,29500.0
2010-10-25 14:30:00,22.07,22.09,22.06,22.07,30300.0,18.0138,18.0302,18.0057,18.0138,30300.0
2010-10-25 14:35:00,22.06,22.07,22.0,22.05,63300.0,18.0057,18.0138,17.9567,17.9975,63300.0
2010-10-25 14:40:00,22.04,22.05,21.99,22.02,36400.0,17.9894,17.9975,17.9485,17.973,36400.0
2010-10-25 14:45:00,22.02,22.04,21.95,22.0,68000.0,17.973,17.9894,17.9159,17.9567,68000.0
2010-10-25 14:50:00,22.0,22.02,21.96,21.96,131300.0,17.9567,17.973,17.9241,17.9241,131300.0
2010-10-25 14:55:00,21.97,21.97,21.96,21.96,11300.0,17.9322,17.9322,17.9241,17.9241,11300.0
2010-10-25 15:00:00,21.97,22.01,21.96,21.99,26500.0,17.9322,17.9649,17.9241,17.9485,26500.0
2010-10-25 15:05:00,21.99,22.02,21.99,22.01,16300.0,17.9485,17.973,17.9485,17.9649,16300.0
2010-10-25 15:10:00,22.02,22.02,22.0,22.0,18500.0,17.973,17.973,17.9567,17.9567,18500.0
2010-10-25 15:15:00,22.0,22.01,22.0,22.0,26700.0,17.9567,17.9649,17.9567,17.9567,26700.0
2010-10-25 15:20:00,22.0,22.05,22.0,22.03,39200.0,17.9567,17.9975,17.9567,17.9812,39200.0
2010-10-25 15:25:00,22.04,22.06,22.03,22.04,48900.0,17.9894,18.0057,17.9812,17.9894,48900.0
2010-10-25 15:30:00,22.04,22.07,22.03,22.06,55700.0,17.9894,18.0138,17.9812,18.0057,55700.0
2010-10-25 15:35:00,22.05,22.06,22.01,22.01,51800.0,17.9975,18.0057,17.9649,17.9649,51800.0
2010-10-25 15:40:00,22.01,22.05,22.0,22.02,67500.0,17.9649,17.9975,17.9567,17.973,67500.0
2010-10-25 15:45:00,22.01,22.02,21.95,21.98,139800.0,17.9649,17.973,17.9159,17.9404,139800.0
2010-10-25 15:50:00,21.97,21.98,21.95,21.96,53700.0,17.9322,17.9404,17.9159,17.9241,53700.0
2010-10-25 15:55:00,21.97,21.98,21.94,21.98,122700.0,17.9322,17.9404,17.9077,17.9404,122700.0
2010-10-26 09:30:00,22.02,22.03,21.9,21.95,121200.0,17.973,17.9812,17.8751,17.9159,121200.0
2010-10-26 09:35:00,21.95,21.95,21.85,21.85,71800.0,17.9159,17.9159,17.8343,17.8343,71800.0
2010-10-26 09:40:00,21.84,21.9,21.81,21.87,42100.0,17.8261,17.8751,17.8016,17.8506,42100.0
2010-10-26 09:45:00,21.86,21.89,21.81,21.88,25200.0,17.8424,17.8669,17.8016,17.8588,25200.0
2010-10-26 09:50:00,21.87,21.92,21.86,21.9,33300.0,17.8506,17.8914,17.8424,17.8751,33300.0
2010-10-26 09:55:00,21.9,21.99,21.9,21.99,23900.0,17.8751,17.9485,17.8751,17.9485,23900.0
2010-10-26 10:00:00,21.99,22.15,21.98,22.11,84100.0,17.9485,18.0791,17.9404,18.0465,84100.0
2010-10-26 10:05:00,22.11,22.19,22.1,22.18,74900.0,18.0465,18.1118,18.0383,18.1036,74900.0
2010-10-26 10:10:00,22.19,22.21,22.13,22.2,30300.0,18.1118,18.1281,18.0628,18.1199,30300.0
2010-10-26 10:15:00,22.2,22.29,22.19,22.28,52200.0,18.1199,18.1934,18.1118,18.1852,52200.0
2010-10-26 10:20:00,22.28,22.32,22.23,22.25,47700.0,18.1852,18.2179,18.1444,18.1608,47700.0
2010-10-26 10:25:00,22.25,22.29,22.12,22.12,69500.0,18.1608,18.1934,18.0546,18.0546,69500.0
2010-10-26 10:30:00,22.13,22.17,22.12,22.16,25800.0,18.0628,18.0955,18.0546,18.0873,25800.0
2010-10-26 10:35:00,22.16,22.16,22.12,22.14,50000.0,18.0873,18.0873,18.0546,18.071,50000.0
2010-10-26 10:40:00,22.14,22.16,22.07,22.07,36500.0,18.071,18.0873,18.0138,18.0138,36500.0
2010-10-26 10:45:00,22.07,22.12,22.05,22.1,48300.0,18.0138,18.0546,17.9975,18.0383,48300.0
2010-10-26 10:50:00,22.1,22.17,22.1,22.16,48500.0,18.0383,18.0955,18.0383,18.0873,48500.0
2010-10-26 10:55:00,22.16,22.22,22.16,22.19,72000.0,18.0873,18.1363,18.0873,18.1118,72000.0
2010-10-26 11:00:00,22.19,22.24,22.14,22.15,59300.0,18.1118,18.1526,18.071,18.0791,59300.0
2010-10-26 11:05:00,22.14,22.16,22.05,22.09,32900.0,18.071,18.0873,17.9975,18.0302,32900.0
2010-10-26 11:10:00,22.09,22.09,22.04,22.06,59400.0,18.0302,18.0302,17.9894,18.0057,59400.0
2010-10-26 11:15:00,22.08,22.13,22.07,22.1,40200.0,18.022,18.0628,18.0138,18.0383,40200.0
2010-10-26 11:20:00,22.1,22.13,22.08,22.09,73700.0,18.0383,18.0628,18.022,18.0302,73700.0
2010-10-26 11:25:00,22.1,22.11,22.07,22.08,47600.0,18.0383,18.0465,18.0138,18.022,47600.0
2010-10-26 11:30:00,22.07,22.11,22.07,22.09,41900.0,18.0138,18.0465,18.0138,18.0302,41900.0
2010-10-26 11:35:00,22.09,22.16,22.09,22.15,33300.0,18.0302,18.0873,18.0302,18.0791,33300.0
2010-10-26 11:40:00,22.14,22.14,22.08,22.08,22500.0,18.071,18.071,18.022,18.022,22500.0
2010-10-26 11:45:00,22.08,22.16,22.08,22.13,20700.0,18.022,18.0873,18.022,18.0628,20700.0
2010-10-26 11:50:00,22.13,22.17,22.09,22.09,42000.0,18.0628,18.0955,18.0302,18.0302,42000.0
2010-10-26 11:55:00,22.09,22.11,22.08,22.11,23200.0,18.0302,18.0465,18.022,18.0465,23200.0
2010-10-26 12:00:00,22.12,22.13,22.09,22.09,26400.0,18.0546,18.0628,18.0302,18.0302,26400.0
2010-10-26 12:05:00,22.09,22.09,21.93,21.98,122300.0,18.0302,18.0302,17.8996,17.9404,122300.0
2010-10-26 12:10:00,21.98,22.01,21.97,22.0,106900.0,17.9404,17.9649,17.9322,17.9567,106900.0
2010-10-26 12:15:00,22.0,22.02,21.99,22.0,15000.0,17.9567,17.973,17.9485,17.9567,15000.0
2010-10-26 12:20:00,21.99,22.0,21.95,21.95,30100.0,17.9485,17.9567,17.9159,17.9159,30100.0
2010-10-26 12:25:00,21.95,21.95,21.89,21.9,60300.0,17.9159,17.9159,17.8669,17.8751,60300.0
2010-10-26 12:30:00,21.89,21.91,21.89,21.91,31700.0,17.8669,17.8832,17.8669,17.8832,31700.0
2010-10-26 12:35:00,21.91,21.92,21.88,21.89,40900.0,17.8832,17.8914,17.8588,17.8669,40900.0
2010-10-26 12:40:00,21.88,21.89,21.81,21.81,54300.0,17.8588,17.8669,17.8016,17.8016,54300.0
2010-10-26 12:45:00,21.81,21.86,21.8,21.84,32100.0,17.8016,17.8424,17.7935,17.8261,32100.0
2010-10-26 12:50:00,21.84,21.85,21.75,21.78,58400.0,17.8261,17.8343,17.7527,17.7771,58400.0
2010-10-26 12:55:00,21.78,21.79,21.76,21.79,21900.0,17.7771,17.7853,17.7608,17.7853,21900.0
2010-10-26 13:00:00,21.78,21.81,21.78,21.81,21400.0,17.7771,17.8016,17.7771,17.8016,21400.0
2010-10-26 13:05:00,21.8,21.9,21.8,21.9,48300.0,17.7935,17.8751,17.7935,17.8751,48300.0
2010-10-26 13:10:00,21.9,21.9,21.84,21.84,82400.0,17.8751,17.8751,17.8261,17.8261,82400.0
2010-10-26 13:15:00,21.84,21.85,21.75,21.77,98000.0,17.8261,17.8343,17.7527,17.769,98000.0
2010-10-26 13:20:00,21.77,21.78,21.73,21.73,66500.0,17.769,17.7771,17.7363,17.7363,66500.0
2010-10-26 13:25:00,21.73,21.74,21.67,21.67,52500.0,17.7363,17.7445,17.6874,17.6874,52500.0
2010-10-26 13:30:00,21.68,21.73,21.68,21.71,96300.0,17.6955,17.7363,17.6955,17.72,96300.0
2010-10-26 13:35:00,21.7,21.71,21.7,21.7,17200.0,17.7118,17.72,17.7118,17.7118,17200.0
2010-10-26 13:40:00,21.7,21.73,21.7,21.72,46400.0,17.7118,17.7363,17.7118,17.7282,46400.0
2010-10-26 13:45:00,21.72,21.73,21.71,21.73,25500.0,17.7282,17.7363,17.72,17.7363,25500.0
2010-10-26 13:50:00,21.72,21.76,21.72,21.74,79100.0,17.7282,17.7608,17.7282,17.7445,79100.0
2010-10-26 13:55:00,21.74,21.74,21.71,21.71,40700.0,17.7445,17.7445,17.72,17.72,40700.0
2010-10-26 14:00:00,21.72,21.75,21.71,21.74,42600.0,17.7282,17.7527,17.72,17.7445,42600.0
2010-10-26 14:05:00,21.74,21.75,21.71,21.72,38400.0,17.7445,17.7527,17.72,17.7282,38400.0
2010-10-26 14:10:00,21.71,21.72,21.67,21.69,56900.0,17.72,17.7282,17.6874,17.7037,56900.0
2010-10-26 14:15:00,21.69,21.72,21.68,21.72,25100.0,17.7037,17.7282,17.6955,17.7282,25100.0
2010-10-26 14:20:00,21.72,21.74,21.71,21.72,15300.0,17.7282,17.7445,17.72,17.7282,15300.0
2010-10-26 14:25:00,21.73,21.79,21.72,21.78,18000.0,17.7363,17.7853,17.7282,17.7771,18000.0
2010-10-26 14:30:00,21.78,21.78,21.73,21.75,29600.0,17.7771,17.7771,17.7363,17.7527,29600.0
2010-10-26 14:35:00,21.76,21.76,21.67,21.69,125900.0,17.7608,17.7608,17.6874,17.7037,125900.0
2010-10-26 14:40:00,21.7,21.7,21.66,21.67,51600.0,17.7118,17.7118,17.6792,17.6874,51600.0
2010-10-26 14:45:00,21.67,21.67,21.62,21.64,75500.0,17.6874,17.6874,17.6465,17.6629,75500.0
2010-10-26 14:50:00,21.64,21.7,21.64,21.69,24600.0,17.6629,17.7118,17.6629,17.7037,24600.0
2010-10-26 14:55:00,21.7,21.73,21.69,21.71,35200.0,17.7118,17.7363,17.7037,17.72,35200.0
2010-10-26 15:00:00,21.71,21.74,21.7,21.74,23200.0,17.72,17.7445,17.7118,17.7445,23200.0
2010-10-26 15:05:00,21.74,21.74,21.72,21.73,45000.0,17.7445,17.7445,17.7282,17.7363,45000.0
2010-10-26 15:10:00,21.72,21.73,21.67,21.67,63100.0,17.7282,17.7363,17.6874,17.6874,63100.0
2010-10-26 15:15:00,21.67,21.68,21.64,21.68,51000.0,17.6874,17.6955,17.6629,17.6955,51000.0
2010-10-26 15:20:00,21.67,21.71,21.67,21.71,36700.0,17.6874,17.72,17.6874,17.72,36700.0
2010-10-26 15:25:00,21.71,21.73,21.69,21.69,31800.0,17.72,17.7363,17.7037,17.7037,31800.0
2010-10-26 15:30:00,21.7,21.71,21.66,21.71,49100.0,17.7118,17.72,17.6792,17.72,49100.0
2010-10-26 15:35:00,21.71,21.72,21.68,21.7,24500.0,17.72,17.7282,17.6955,17.7118,24500.0
2010-10-26 15:40:00,21.69,21.71,21.69,21.7,24100.0,17.7037,17.72,17.7037,17.7118,24100.0
2010-10-26 15:45:00,21.69,21.71,21.66,21.71,63200.0,17.7037,17.72,17.6792,17.72,63200.0
2010-10-26 15:50:00,21.7,21.7,21.65,21.65,88900.0,17.7118,17.7118,17.671,17.671,88900.0
2010-10-26 15:55:00,21.65,21.7,21.65,21.66,109300.0,17.671,17.7118,17.671,17.6792,109300.0
2010-10-27 09:30:00,21.71,21.9,21.66,21.87,56000.0,17.72,17.8751,17.6792,17.8506,56000.0
2010-10-27 09:35:00,21.86,22.11,21.82,22.07,117500.0,17.8424,18.0465,17.8098,18.0138,117500.0
2010-10-27 09:40:00,22.07,22.14,22.06,22.13,47400.0,18.0138,18.071,18.0057,18.0628,47400.0
2010-10-27 09:45:00,22.13,22.13,22.04,22.12,45800.0,18.0628,18.0628,17.9894,18.0546,45800.0
2010-10-27 09:50:00,22.12,22.2,22.11,22.2,55800.0,18.0546,18.1199,18.0465,18.1199,55800.0
2010-10-27 09:55:00,22.19,22.28,22.19,22.24,61200.0,18.1118,18.1852,18.1118,18.1526,61200.0
2010-10-27 10:00:00,22.24,22.3,22.24,22.25,60600.0,18.1526,18.2016,18.1526,18.1608,60600.0
2010-10-27 10:05:00,22.3,22.3,22.22,22.23,60000.0,18.2016,18.2016,18.1363,18.1444,60000.0
2010-10-27 10:10:00,22.24,22.28,22.2,22.25,43700.0,18.1526,18.1852,18.1199,18.1608,43700.0
2010-10-27 10:15:00,22.25,22.33,22.25,22.29,55500.0,18.1608,18.2261,18.1608,18.1934,55500.0
2010-10-27 10:20:00,22.29,22.34,22.25,22.25,119300.0,18.1934,18.2342,18.1608,18.1608,119300.0
2010-10-27 10:25:00,22.24,22.25,22.18,22.24,30900.0,18.1526,18.1608,18.1036,18.1526,30900.0
2010-10-27 10:30:00,22.24,22.37,22.23,22.36,61700.0,18.1526,18.2587,18.1444,18.2505,61700.0
2010-10-27 10:35:00,22.37,22.38,22.33,22.33,180400.0,18.2587,18.2669,18.2261,18.2261,180400.0
2010-10-27 10:40:00,22.33,22.35,22.28,22.31,28300.0,18.2261,18.2424,18.1852,18.2097,28300.0
2010-10-27 10:45:00,22.32,22.36,22.31,22.35,56500.0,18.2179,18.2505,18.2097,18.2424,56500.0
2010-10-27 10:50:00,22.35,22.41,22.34,22.41,74300.0,18.2424,18.2914,18.2342,18.2914,74300.0
2010-10-27 10:55:00,22.41,22.41,22.18,22.2,131600.0,18.2914,18.2914,18.1036,18.1199,131600.0
2010-10-27 11:00:00,22.2,22.21,22.08,22.09,68000.0,18.1199,18.1281,18.022,18.0302,68000.0
2010-10-27 11:05:00,22.09,22.12,22.05,22.12,31900.0,18.0302,18.0546,17.9975,18.0546,31900.0
2010-10-27 11:10:00,22.11,22.19,22.09,22.18,40900.0,18.0465,18.1118,18.0302,18.1036,40900.0
2010-10-27 11:15:00,22.18,22.26,22.18,22.25,32900.0,18.1036,18.1689,18.1036,18.1608,32900.0
2010-10-27 11:20:00,22.25,22.27,22.2,22.23,27000.0,18.1608,18.1771,18.1199,18.1444,27000.0
2010-10-27 11:25:00,22.24,22.27,22.19,22.21,38900.0,18.1526,18.1771,18.1118,18.1281,38900.0
2010-10-27 11:30:00,22.2,22.2,22.13,22.18,40000.0,18.1199,18.1199,18.0628,18.1036,40000.0
2010-10-27 11:35:00,22.18,22.26,22.16,22.24,22900.0,18.1036,18.1689,18.0873,18.1526,22900.0
2010-10-27 11:40:00,22.24,22.28,22.24,22.25,22800.0,18.1526,18.1852,18.1526,18.1608,22800.0
2010-10-27 11:45:00,22.25,22.27,22.23,22.26,19700.0,18.1608,18.1771,18.1444,18.1689,19700.0
2010-10-27 11:50:00,22.26,22.34,22.26,22.33,92800.0,18.1689,18.2342,18.1689,18.2261,92800.0
2010-10-27 11:55:00,22.34,22.37,22.33,22.34,171300.0,18.2342,18.2587,18.2261,18.2342,171300.0
2010-10-27 12:00:00,22.33,22.34,22.29,22.29,29800.0,18.2261,18.2342,18.1934,18.1934,29800.0
2010-10-27 12:05:00,22.3,22.37,22.3,22.37,28700.0,18.2016,18.2587,18.2016,18.2587,28700.0
2010-10-27 12:10:00,22.38,22.49,22.38,22.47,124900.0,18.2669,18.3566,18.2669,18.3403,124900.0
2010-10-27 12:15:00,22.46,22.49,22.46,22.48,29000.0,18.3322,18.3566,18.3322,18.3485,29000.0
2010-10-27 12:20:00,22.47,22.49,22.46,22.47,23200.0,18.3403,18.3566,18.3322,18.3403,23200.0
2010-10-27 12:25:00,22.47,22.5,22.47,22.48,39900.0,18.3403,18.3648,18.3403,18.3485,39900.0
2010-10-27 12:30:00,22.49,22.55,22.4,22.44,214100.0,18.3566,18.4056,18.2832,18.3158,214100.0
2010-10-27 12:35:00,22.45,22.47,22.39,22.46,190500.0,18.324,18.3403,18.275,18.3322,190500.0
2010-10-27 12:40:00,22.46,22.51,22.46,22.49,61600.0,18.3322,18.373,18.3322,18.3566,61600.0
2010-10-27 12:45:00,22.49,22.55,22.49,22.52,30600.0,18.3566,18.4056,18.3566,18.3811,30600.0
2010-10-27 12:50:00,22.53,22.58,22.53,22.57,24100.0,18.3893,18.4301,18.3893,18.4219,24100.0
2010-10-27 12:55:00,22.57,22.6,22.57,22.6,29500.0,18.4219,18.4464,18.4219,18.4464,29500.0
2010-10-27 13:00:00,22.59,22.65,22.59,22.63,43300.0,18.4383,18.4872,18.4383,18.4709,43300.0
2010-10-27 13:05:00,22.63,22.64,22.61,22.63,27400.0,18.4709,18.4791,18.4546,18.4709,27400.0
2010-10-27 13:10:00,22.63,22.63,22.54,22.55,28800.0,18.4709,18.4709,18.3975,18.4056,28800.0
2010-10-27 13:15:00,22.55,22.58,22.53,22.57,74000.0,18.4056,18.4301,18.3893,18.4219,74000.0
2010-10-27 13:20:00,22.57,22.62,22.57,22.61,38300.0,18.4219,18.4628,18.4219,18.4546,38300.0
2010-10-27 13:25:00,22.61,22.68,22.6,22.67,90100.0,18.4546,18.5117,18.4464,18.5036,90100.0
2010-10-27 13:30:00,22.67,22.67,22.56,22.56,41800.0,18.5036,18.5036,18.4138,18.4138,41800.0
2010-10-27 13:35:00,22.57,22.58,22.49,22.49,54300.0,18.4219,18.4301,18.3566,18.3566,54300.0
2010-10-27 13:40:00,22.49,22.52,22.44,22.51,69200.0,18.3566,18.3811,18.3158,18.373,69200.0
2010-10-27 13:45:00,22.52,22.52,22.46,22.49,39300.0,18.3811,18.3811,18.3322,18.3566,39300.0
2010-10-27 13:50:00,22.49,22.49,22.44,22.45,47600.0,18.3566,18.3566,18.3158,18.324,47600.0
2010-10-27 13:55:00,22.45,22.52,22.45,22.5,74500.0,18.324,18.3811,18.324,18.3648,74500.0
2010-10-27 14:00:00,22.51,22.54,22.51,22.52,40600.0,18.373,18.3975,18.373,18.3811,40600.0
2010-10-27 14:05:00,22.52,22.56,22.52,22.55,43800.0,18.3811,18.4138,18.3811,18.4056,43800.0
2010-10-27 14:10:00,22.55,22.57,22.52,22.55,60200.0,18.4056,18.4219,18.3811,18.4056,60200.0
2010-10-27 14:15:00,22.56,22.57,22.5,22.51,108600.0,18.4138,18.4219,18.3648,18.373,108600.0
2010-10-27 14:20:00,22.51,22.53,22.5,22.51,43300.0,18.373,18.3893,18.3648,18.373,43300.0
2010-10-27 14:25:00,22.51,22.57,22.5,22.56,31600.0,18.373,18.4219,18.3648,18.4138,31600.0
2010-10-27 14:30:00,22.56,22.63,22.55,22.63,44000.0,18.4138,18.4709,18.4056,18.4709,44000.0
2010-10-27 14:35:00,22.63,22.68,22.57,22.65,75100.0,18.4709,18.5117,18.4219,18.4872,75100.0
2010-10-27 14:40:00,22.66,22.74,22.66,22.71,89300.0,18.4954,18.5607,18.4954,18.5362,89300.0
2010-10-27 14:45:00,22.7,22.74,22.7,22.72,39300.0,18.5281,18.5607,18.5281,18.5444,39300.0
2010-10-27 14:50:00,22.72,22.74,22.7,22.74,21000.0,18.5444,18.5607,18.5281,18.5607,21000.0
2010-10-27 14:55:00,22.74,22.74,22.7,22.71,28400.0,18.5607,18.5607,18.5281,18.5362,28400.0
2010-10-27 15:00:00,22.7,22.8,22.7,22.75,75900.0,18.5281,18.6097,18.5281,18.5689,75900.0
2010-10-27 15:05:00,22.75,22.84,22.75,22.81,65500.0,18.5689,18.6423,18.5689,18.6178,65500.0
2010-10-27 15:10:00,22.81,22.81,22.78,22.79,51900.0,18.6178,18.6178,18.5934,18.6015,51900.0
2010-10-27 15:15:00,22.78,22.8,22.75,22.79,64900.0,18.5934,18.6097,18.5689,18.6015,64900.0
2010-10-27 15:20:00,22.8,22.81,22.7,22.78,195300.0,18.6097,18.6178,18.5281,18.5934,195300.0
2010-10-27 15:25:00,22.77,22.83,22.77,22.79,49300.0,18.5852,18.6342,18.5852,18.6015,49300.0
2010-10-27 15:30:00,22.79,22.84,22.78,22.84,48700.0,18.6015,18.6423,18.5934,18.6423,48700.0
2010-10-27 15:35:00,22.84,22.95,22.84,22.95,119000.0,18.6423,18.7321,18.6423,18.7321,119000.0
2010-10-27 15:40:00,22.94,22.95,22.89,22.89,70500.0,18.7239,18.7321,18.6831,18.6831,70500.0
2010-10-27 15:45:00,22.9,22.93,22.88,22.91,79400.0,18.6913,18.7158,18.675,18.6995,79400.0
2010-10-27 15:50:00,22.91,22.91,22.83,22.87,167300.0,18.6995,18.6995,18.6342,18.6668,167300.0
2010-10-27 15:55:00,22.87,22.88,22.84,22.85,240400.0,18.6668,18.675,18.6423,18.6505,240400.0
2010-10-28 09:30:00,23.04,23.06,22.72,22.8,68300.0,18.8056,18.8219,18.5444,18.6097,68300.0
2010-10-28 09:35:00,22.8,22.83,22.71,22.8,40200.0,18.6097,18.6342,18.5362,18.6097,40200.0
2010-10-28 09:40:00,22.8,22.8,22.68,22.71,39500.0,18.6097,18.6097,18.5117,18.5362,39500.0
2010-10-28 09:45:00,22.71,22.78,22.67,22.68,42500.0,18.5362,18.5934,18.5036,18.5117,42500.0
2010-10-28 09:50:00,22.69,22.7,22.63,22.68,25300.0,18.5199,18.5281,18.4709,18.5117,25300.0
2010-10-28 09:55:00,22.67,22.69,22.57,22.6,31900.0,18.5036,18.5199,18.4219,18.4464,31900.0
2010-10-28 10:00:00,22.6,22.63,22.6,22.61,22800.0,18.4464,18.4709,18.4464,18.4546,22800.0
2010-10-28 10:05:00,22.62,22.63,22.57,22.58,39500.0,18.4628,18.4709,18.4219,18.4301,39500.0
2010-10-28 10:10:00,22.58,22.6,22.52,22.54,29200.0,18.4301,18.4464,18.3811,18.3975,29200.0
2010-10-28 10:15:00,22.55,22.55,22.45,22.47,53300.0,18.4056,18.4056,18.324,18.3403,53300.0
2010-10-28 10:20:00,22.48,22.48,22.38,22.4,80600.0,18.3485,18.3485,18.2669,18.2832,80600.0
2010-10-28 10:25:00,22.4,22.4,22.32,22.35,31300.0,18.2832,18.2832,18.2179,18.2424,31300.0
2010-10-28 10:30:00,22.35,22.37,22.32,22.36,25700.0,18.2424,18.2587,18.2179,18.2505,25700.0
2010-10-28 10:35:00,22.38,22.43,22.37,22.4,37900.0,18.2669,18.3077,18.2587,18.2832,37900.0
2010-10-28 10:40:00,22.41,22.45,22.37,22.41,25400.0,18.2914,18.324,18.2587,18.2914,25400.0
2010-10-28 10:45:00,22.41,22.49,22.36,22.49,25600.0,18.2914,18.3566,18.2505,18.3566,25600.0
2010-10-28 10:50:00,22.49,22.53,22.48,22.51,25100.0,18.3566,18.3893,18.3485,18.373,25100.0
2010-10-28 10:55:00,22.51,22.59,22.5,22.57,30700.0,18.373,18.4383,18.3648,18.4219,30700.0
2010-10-28 11:00:00,22.57,22.61,22.52,22.52,27600.0,18.4219,18.4546,18.3811,18.3811,27600.0
2010-10-28 11:05:00,22.53,22.65,22.52,22.65,24500.0,18.3893,18.4872,18.3811,18.4872,24500.0
2010-10-28 11:10:00,22.65,22.7,22.64,22.67,26600.0,18.4872,18.5281,18.4791,18.5036,26600.0
2010-10-28 11:15:00,22.67,22.69,22.64,22.67,30000.0,18.5036,18.5199,18.4791,18.5036,30000.0
2010-10-28 11:20:00,22.68,22.71,22.66,22.69,17300.0,18.5117,18.5362,18.4954,18.5199,17300.0
2010-10-28 11:25:00,22.68,22.7,22.65,22.65,27400.0,18.5117,18.5281,18.4872,18.4872,27400.0
2010-10-28 11:30:00,22.65,22.66,22.58,22.58,23100.0,18.4872,18.4954,18.4301,18.4301,23100.0
2010-10-28 11:35:00,22.59,22.61,22.57,22.57,12600.0,18.4383,18.4546,18.4219,18.4219,12600.0
2010-10-28 11:40:00,22.57,22.59,22.56,22.58,13500.0,18.4219,18.4383,18.4138,18.4301,13500.0
2010-10-28 11:45:00,22.59,22.59,22.5,22.52,28000.0,18.4383,18.4383,18.3648,18.3811,28000.0
2010-10-28 11:50:00,22.52,22.52,22.5,22.52,25900.0,18.3811,18.3811,18.3648,18.3811,25900.0
2010-10-28 11:55:00,22.52,22.53,22.45,22.46,41200.0,18.3811,18.3893,18.324,18.3322,41200.0
2010-10-28 12:00:00,22.45,22.47,22.38,22.41,63500.0,18.324,18.3403,18.2669,18.2914,63500.0
2010-10-28 12:05:00,22.42,22.47,22.41,22.43,19800.0,18.2995,18.3403,18.2914,18.3077,19800.0
2010-10-28 12:10:00,22.44,22.44,22.4,22.41,19200.0,18.3158,18.3158,18.2832,18.2914,19200.0
2010-10-28 12:15:00,22.41,22.5,22.4,22.5,19000.0,18.2914,18.3648,18.2832,18.3648,19000.0
2010-10-28 12:20:00,22.5,22.5,22.47,22.48,8000.0,18.3648,18.3648,18.3403,18.3485,8000.0
2010-10-28 12:25:00,22.48,22.51,22.44,22.46,18900.0,18.3485,18.373,18.3158,18.3322,18900.0
2010-10-28 12:30:00,22.46,22.46,22.42,22.46,17300.0,18.3322,18.3322,18.2995,18.3322,17300.0
2010-10-28 12:35:00,22.47,22.47,22.42,22.43,15400.0,18.3403,18.3403,18.2995,18.3077,15400.0
2010-10-28 12:40:00,22.43,22.45,22.42,22.45,14500.0,18.3077,18.324,18.2995,18.324,14500.0
2010-10-28 12:45:00,22.46,22.47,22.45,22.46,27200.0,18.3322,18.3403,18.324,18.3322,27200.0
2010-10-28 12:50:00,22.47,22.5,22.47,22.49,12600.0,18.3403,18.3648,18.3403,18.3566,12600.0
2010-10-28 12:55:00,22.49,22.5,22.43,22.45,26600.0,18.3566,18.3648,18.3077,18.324,26600.0
2010-10-28 13:00:00,22.45,22.48,22.4,22.47,36900.0,18.324,18.3485,18.2832,18.3403,36900.0
2010-10-28 13:05:00,22.47,22.51,22.46,22.5,55300.0,18.3403,18.373,18.3322,18.3648,55300.0
2010-10-28 13:10:00,22.51,22.61,22.5,22.6,16400.0,18.373,18.4546,18.3648,18.4464,16400.0
2010-10-28 13:15:00,22.61,22.64,22.55,22.55,30000.0,18.4546,18.4791,18.4056,18.4056,30000.0
2010-10-28 13:20:00,22.56,22.57,22.5,22.52,21100.0,18.4138,18.4219,18.3648,18.3811,21100.0
2010-10-28 13:25:00,22.52,22.55,22.51,22.53,12800.0,18.3811,18.4056,18.373,18.3893,12800.0
2010-10-28 13:30:00,22.54,22.59,22.54,22.56,11700.0,18.3975,18.4383,18.3975,18.4138,11700.0
2010-10-28 13:35:00,22.55,22.59,22.55,22.58,14700.0,18.4056,18.4383,18.4056,18.4301,14700.0
2010-10-28 13:40:00,22.57,22.57,22.51,22.57,44300.0,18.4219,18.4219,18.373,18.4219,44300.0
2010-10-28 13:45:00,22.57,22.57,22.49,22.54,19400.0,18.4219,18.4219,18.3566,18.3975,19400.0
2010-10-28 13:50:00,22.54,22.57,22.53,22.57,10700.0,18.3975,18.4219,18.3893,18.4219,10700.0
2010-10-28 13:55:00,22.57,22.58,22.55,22.56,13800.0,18.4219,18.4301,18.4056,18.4138,13800.0
2010-10-28 14:00:00,22.55,22.59,22.54,22.57,15700.0,18.4056,18.4383,18.3975,18.4219,15700.0
2010-10-28 14:05:00,22.58,22.62,22.58,22.6,20500.0,18.4301,18.4628,18.4301,18.4464,20500.0
2010-10-28 14:10:00,22.6,22.62,22.58,22.59,20100.0,18.4464,18.4628,18.4301,18.4383,20100.0
2010-10-28 14:15:00,22.58,22.61,22.56,22.61,25200.0,18.4301,18.4546,18.4138,18.4546,25200.0
2010-10-28 14:20:00,22.61,22.65,22.57,22.65,21500.0,18.4546,18.4872,18.4219,18.4872,21500.0
2010-10-28 14:25:00,22.66,22.67,22.62,22.64,29900.0,18.4954,18.5036,18.4628,18.4791,29900.0
2010-10-28 14:30:00,22.63,22.71,22.63,22.71,21700.0,18.4709,18.5362,18.4709,18.5362,21700.0
2010-10-28 14:35:00,22.71,22.72,22.66,22.7,44000.0,18.5362,18.5444,18.4954,18.5281,44000.0
2010-10-28 14:40:00,22.69,22.7,22.63,22.68,30400.0,18.5199,18.5281,18.4709,18.5117,30400.0
2010-10-28 14:45:00,22.67,22.7,22.65,22.69,25500.0,18.5036,18.5281,18.4872,18.5199,25500.0
2010-10-28 14:50:00,22.69,22.7,22.69,22.7,4500.0,18.5199,18.5281,18.5199,18.5281,4500.0
2010-10-28 14:55:00,22.7,22.73,22.69,22.72,53900.0,18.5281,18.5525,18.5199,18.5444,53900.0
2010-10-28 15:00:00,22.71,22.73,22.67,22.68,19800.0,18.5362,18.5525,18.5036,18.5117,19800.0
2010-10-28 15:05:00,22.68,22.72,22.68,22.72,18400.0,18.5117,18.5444,18.5117,18.5444,18400.0
2010-10-28 15:10:00,22.72,22.72,22.66,22.69,32100.0,18.5444,18.5444,18.4954,18.5199,32100.0
2010-10-28 15:15:00,22.69,22.7,22.63,22.64,27000.0,18.5199,18.5281,18.4709,18.4791,27000.0
2010-10-28 15:20:00,22.64,22.65,22.59,22.59,34600.0,18.4791,18.4872,18.4383,18.4383,34600.0
2010-10-28 15:25:00,22.6,22.65,22.59,22.63,42100.0,18.4464,18.4872,18.4383,18.4709,42100.0
2010-10-28 15:30:00,22.63,22.68,22.63,22.67,54000.0,18.4709,18.5117,18.4709,18.5036,54000.0
2010-10-28 15:35:00,22.67,22.69,22.65,22.67,40700.0,18.5036,18.5199,18.4872,18.5036,40700.0
2010-10-28 15:40:00,22.67,22.69,22.65,22.65,52000.0,18.5036,18.5199,18.4872,18.4872,52000.0
2010-10-28 15:45:00,22.66,22.72,22.64,22.7,120800.0,18.4954,18.5444,18.4791,18.5281,120800.0
2010-10-28 15:50:00,22.71,22.71,22.67,22.67,55000.0,18.5362,18.5362,18.5036,18.5036,55000.0
2010-10-28 15:55:00,22.68,22.69,22.67,22.67,58800.0,18.5117,18.5199,18.5036,18.5036,58800.0
2010-10-29 09:30:00,22.66,22.67,22.52,22.6,62000.0,18.4954,18.5036,18.3811,18.4464,62000.0
2010-10-29 09:35:00,22.6,22.76,22.6,22.66,119600.0,18.4464,18.577,18.4464,18.4954,119600.0
2010-10-29 09:40:00,22.64,22.71,22.62,22.71,50500.0,18.4791,18.5362,18.4628,18.5362,50500.0
2010-10-29 09:45:00,22.73,22.73,22.63,22.69,52000.0,18.5525,18.5525,18.4709,18.5199,52000.0
2010-10-29 09:50:00,22.7,22.71,22.58,22.6,43800.0,18.5281,18.5362,18.4301,18.4464,43800.0
2010-10-29 09:55:00,22.6,22.6,22.5,22.5,40900.0,18.4464,18.4464,18.3648,18.3648,40900.0
2010-10-29 10:00:00,22.5,22.6,22.49,22.6,48200.0,18.3648,18.4464,18.3566,18.4464,48200.0
2010-10-29 10:05:00,22.61,22.74,22.61,22.74,88300.0,18.4546,18.5607,18.4546,18.5607,88300.0
2010-10-29 10:10:00,22.75,22.82,22.75,22.79,55500.0,18.5689,18.626,18.5689,18.6015,55500.0
2010-10-29 10:15:00,22.79,22.87,22.78,22.87,20400.0,18.6015,18.6668,18.5934,18.6668,20400.0
2010-10-29 10:20:00,22.87,22.91,22.87,22.89,39000.0,18.6668,18.6995,18.6668,18.6831,39000.0
2010-10-29 10:25:00,22.89,22.92,22.87,22.88,17300.0,18.6831,18.7076,18.6668,18.675,17300.0
2010-10-29 10:30:00,22.87,22.89,22.84,22.84,22600.0,18.6668,18.6831,18.6423,18.6423,22600.0
2010-10-29 10:35:00,22.84,22.85,22.81,22.83,16400.0,18.6423,18.6505,18.6178,18.6342,16400.0
2010-10-29 10:40:00,22.83,22.89,22.82,22.82,23900.0,18.6342,18.6831,18.626,18.626,23900.0
2010-10-29 10:45:00,22.82,22.83,22.79,22.8,111400.0,18.626,18.6342,18.6015,18.6097,111400.0
2010-10-29 10:50:00,22.8,22.82,22.75,22.79,46900.0,18.6097,18.626,18.5689,18.6015,46900.0
2010-10-29 10:55:00,22.79,22.82,22.78,22.8,16700.0,18.6015,18.626,18.5934,18.6097,16700.0
2010-10-29 11:00:00,22.8,22.82,22.79,22.81,16500.0,18.6097,18.626,18.6015,18.6178,16500.0
2010-10-29 11:05:00,22.81,22.82,22.8,22.82,15000.0,18.6178,18.626,18.6097,18.626,15000.0
2010-10-29 11:10:00,22.81,22.82,22.8,22.81,5100.0,18.6178,18.626,18.6097,18.6178,5100.0
2010-10-29 11:15:00,22.81,22.81,22.76,22.77,22300.0,18.6178,18.6178,18.577,18.5852,22300.0
2010-10-29 11:20:00,22.78,22.8,22.75,22.77,26100.0,18.5934,18.6097,18.5689,18.5852,26100.0
2010-10-29 11:25:00,22.77,22.83,22.76,22.8,13700.0,18.5852,18.6342,18.577,18.6097,13700.0
2010-10-29 11:30:00,22.81,22.82,22.78,22.79,21800.0,18.6178,18.626,18.5934,18.6015,21800.0
2010-10-29 11:35:00,22.78,22.88,22.78,22.86,32100.0,18.5934,18.675,18.5934,18.6586,32100.0
2010-10-29 11:40:00,22.86,22.89,22.84,22.88,31500.0,18.6586,18.6831,18.6423,18.675,31500.0
2010-10-29 11:45:00,22.87,22.87,22.83,22.83,11300.0,18.6668,18.6668,18.6342,18.6342,11300.0
2010-10-29 11:50:00,22.83,22.89,22.83,22.89,56300.0,18.6342,18.6831,18.6342,18.6831,56300.0
2010-10-29 11:55:00,22.89,22.9,22.89,22.89,15300.0,18.6831,18.6913,18.6831,18.6831,15300.0
2010-10-29 12:00:00,22.9,22.9,22.88,22.89,22500.0,18.6913,18.6913,18.675,18.6831,22500.0
2010-10-29 12:05:00,22.88,22.89,22.87,22.87,8200.0,18.675,18.6831,18.6668,18.6668,8200.0
2010-10-29 12:10:00,22.87,22.93,22.87,22.92,24400.0,18.6668,18.7158,18.6668,18.7076,24400.0
2010-10-29 12:15:00,22.93,22.94,22.91,22.93,22700.0,18.7158,18.7239,18.6995,18.7158,22700.0
2010-10-29 12:20:00,22.93,22.95,22.92,22.93,78400.0,18.7158,18.7321,18.7076,18.7158,78400.0
2010-10-29 12:25:00,22.94,23.01,22.94,22.98,58700.0,18.7239,18.7811,18.7239,18.7566,58700.0
2010-10-29 12:30:00,22.98,23.02,22.96,23.02,25900.0,18.7566,18.7892,18.7403,18.7892,25900.0
2010-10-29 12:35:00,23.02,23.09,23.02,23.04,66100.0,18.7892,18.8464,18.7892,18.8056,66100.0
2010-10-29 12:40:00,23.05,23.05,23.01,23.03,24900.0,18.8137,18.8137,18.7811,18.7974,24900.0
2010-10-29 12:45:00,23.03,23.03,23.0,23.02,13500.0,18.7974,18.7974,18.7729,18.7892,13500.0
2010-10-29 12:50:00,23.03,23.04,23.02,23.02,6900.0,18.7974,18.8056,18.7892,18.7892,6900.0
2010-10-29 12:55:00,23.03,23.04,23.02,23.03,8700.0,18.7974,18.8056,18.7892,18.7974,8700.0
2010-10-29 13:00:00,23.03,23.03,23.0,23.0,10100.0,18.7974,18.7974,18.7729,18.7729,10100.0
2010-10-29 13:05:00,23.01,23.04,23.01,23.01,15600.0,18.7811,18.8056,18.7811,18.7811,15600.0
2010-10-29 13:10:00,23.01,23.02,22.95,22.95,19600.0,18.7811,18.7892,18.7321,18.7321,19600.0
2010-10-29 13:15:00,22.95,22.95,22.92,22.94,22600.0,18.7321,18.7321,18.7076,18.7239,22600.0
2010-10-29 13:20:00,22.93,22.98,22.93,22.98,11800.0,18.7158,18.7566,18.7158,18.7566,11800.0
2010-10-29 13:25:00,22.98,23.02,22.97,23.02,18900.0,18.7566,18.7892,18.7484,18.7892,18900.0
2010-10-29 13:30:00,23.02,23.02,23.0,23.02,8500.0,18.7892,18.7892,18.7729,18.7892,8500.0
2010-10-29 13:35:00,23.02,23.02,23.0,23.01,11600.0,18.7892,18.7892,18.7729,18.7811,11600.0
2010-10-29 13:40:00,23.01,23.02,23.0,23.02,12000.0,18.7811,18.7892,18.7729,18.7892,12000.0
2010-10-29 13:45:00,23.02,23.03,23.0,23.02,49000.0,18.7892,18.7974,18.7729,18.7892,49000.0
2010-10-29 13:50:00,23.03,23.08,23.02,23.08,20200.0,18.7974,18.8382,18.7892,18.8382,20200.0
2010-10-29 13:55:00,23.08,23.09,23.08,23.08,44000.0,18.8382,18.8464,18.8382,18.8382,44000.0
2010-10-29 14:00:00,23.08,23.08,23.05,23.06,38100.0,18.8382,18.8382,18.8137,18.8219,38100.0
2010-10-29 14:05:00,23.05,23.07,23.05,23.07,7700.0,18.8137,18.8301,18.8137,18.8301,7700.0
2010-10-29 14:10:00,23.06,23.07,23.05,23.07,18800.0,18.8219,18.8301,18.8137,18.8301,18800.0
2010-10-29 14:15:00,23.07,23.07,23.04,23.06,21900.0,18.8301,18.8301,18.8056,18.8219,21900.0
2010-10-29 14:20:00,23.06,23.08,23.05,23.05,14700.0,18.8219,18.8382,18.8137,18.8137,14700.0
2010-10-29 14:25:00,23.06,23.07,23.05,23.06,13700.0,18.8219,18.8301,18.8137,18.8219,13700.0
2010-10-29 14:30:00,23.06,23.07,23.05,23.05,14900.0,18.8219,18.8301,18.8137,18.8137,14900.0
2010-10-29 14:35:00,23.05,23.05,23.02,23.03,14400.0,18.8137,18.8137,18.7892,18.7974,14400.0
2010-10-29 14:40:00,23.04,23.06,23.03,23.04,18900.0,18.8056,18.8219,18.7974,18.8056,18900.0
2010-10-29 14:45:00,23.05,23.06,23.04,23.04,14300.0,18.8137,18.8219,18.8056,18.8056,14300.0
2010-10-29 14:50:00,23.04,23.05,23.01,23.02,21500.0,18.8056,18.8137,18.7811,18.7892,21500.0
2010-10-29 14:55:00,23.02,23.02,22.97,22.97,90500.0,18.7892,18.7892,18.7484,18.7484,90500.0
2010-10-29 15:00:00,22.97,22.98,22.95,22.97,62900.0,18.7484,18.7566,18.7321,18.7484,62900.0
2010-10-29 15:05:00,22.98,22.99,22.94,22.97,148700.0,18.7566,18.7648,18.7239,18.7484,148700.0
2010-10-29 15:10:00,22.97,22.99,22.97,22.99,22500.0,18.7484,18.7648,18.7484,18.7648,22500.0
2010-10-29 15:15:00,22.98,23.0,22.96,22.96,44800.0,18.7566,18.7729,18.7403,18.7403,44800.0
2010-10-29 15:20:00,22.96,22.98,22.95,22.97,21800.0,18.7403,18.7566,18.7321,18.7484,21800.0
2010-10-29 15:25:00,22.96,22.99,22.96,22.96,65600.0,18.7403,18.7648,18.7403,18.7403,65600.0
2010-10-29 15:30:00,22.96,22.98,22.95,22.97,26900.0,18.7403,18.7566,18.7321,18.7484,26900.0
2010-10-29 15:35:00,22.97,23.01,22.97,23.01,29700.0,18.7484,18.7811,18.7484,18.7811,29700.0
2010-10-29 15:40:00,23.0,23.02,22.98,23.02,43700.0,18.7729,18.7892,18.7566,18.7892,43700.0
2010-10-29 15:45:00,23.01,23.01,22.95,22.96,72600.0,18.7811,18.7811,18.7321,18.7403,72600.0
2010-10-29 15:50:00,22.96,22.96,22.91,22.92,80900.0,18.7403,18.7403,18.6995,18.7076,80900.0
2010-10-29 15:55:00,22.92,22.96,22.91,22.91,87300.0,18.7076,18.7403,18.6995,18.6995,87300.0
2010-11-01 09:30:00,23.0,23.25,22.99,23.23,59600.0,18.7729,18.977,18.7648,18.9606,59600.0
2010-11-01 09:35:00,23.23,23.24,23.08,23.1,49200.0,18.9606,18.9688,18.8382,18.8545,49200.0
2010-11-01 09:40:00,23.11,23.14,23.04,23.08,35200.0,18.8627,18.8872,18.8056,18.8382,35200.0
2010-11-01 09:45:00,23.08,23.1,23.03,23.03,41400.0,18.8382,18.8545,18.7974,18.7974,41400.0
2010-11-01 09:50:00,23.03,23.09,22.99,22.99,45300.0,18.7974,18.8464,18.7648,18.7648,45300.0
2010-11-01 09:55:00,22.98,23.01,22.96,23.0,20400.0,18.7566,18.7811,18.7403,18.7729,20400.0
2010-11-01 10:00:00,23.0,23.09,23.0,23.08,53900.0,18.7729,18.8464,18.7729,18.8382,53900.0
2010-11-01 10:05:00,23.09,23.14,23.07,23.08,44100.0,18.8464,18.8872,18.8301,18.8382,44100.0
2010-11-01 10:10:00,23.07,23.07,23.0,23.02,18800.0,18.8301,18.8301,18.7729,18.7892,18800.0
2010-11-01 10:15:00,23.02,23.03,22.97,22.97,19200.0,18.7892,18.7974,18.7484,18.7484,19200.0
2010-11-01 10:20:00,22.97,22.98,22.92,22.92,37400.0,18.7484,18.7566,18.7076,18.7076,37400.0
2010-11-01 10:25:00,22.91,22.92,22.86,22.89,35700.0,18.6995,18.7076,18.6586,18.6831,35700.0
2010-11-01 10:30:00,22.9,22.93,22.81,22.82,32000.0,18.6913,18.7158,18.6178,18.626,32000.0
2010-11-01 10:35:00,22.81,22.82,22.76,22.78,82300.0,18.6178,18.626,18.577,18.5934,82300.0
2010-11-01 10:40:00,22.78,22.8,22.75,22.79,22200.0,18.5934,18.6097,18.5689,18.6015,22200.0
2010-11-01 10:45:00,22.79,22.81,22.77,22.81,28100.0,18.6015,18.6178,18.5852,18.6178,28100.0
2010-11-01 10:50:00,22.8,22.81,22.68,22.69,62300.0,18.6097,18.6178,18.5117,18.5199,62300.0
2010-11-01 10:55:00,22.7,22.7,22.62,22.67,153100.0,18.5281,18.5281,18.4628,18.5036,153100.0
2010-11-01 11:00:00,22.67,22.67,22.52,22.59,90100.0,18.5036,18.5036,18.3811,18.4383,90100.0
2010-11-01 11:05:00,22.59,22.59,22.45,22.46,109000.0,18.4383,18.4383,18.324,18.3322,109000.0
2010-11-01 11:10:00,22.47,22.47,22.43,22.46,63700.0,18.3403,18.3403,18.3077,18.3322,63700.0
2010-11-01 11:15:00,22.46,22.51,22.41,22.5,131000.0,18.3322,18.373,18.2914,18.3648,131000.0
2010-11-01 11:20:00,22.51,22.59,22.51,22.54,67300.0,18.373,18.4383,18.373,18.3975,67300.0
2010-11-01 11:25:00,22.54,22.55,22.49,22.52,35700.0,18.3975,18.4056,18.3566,18.3811,35700.0
2010-11-01 11:30:00,22.52,22.52,22.45,22.49,30400.0,18.3811,18.3811,18.324,18.3566,30400.0
2010-11-01 11:35:00,22.5,22.52,22.39,22.5,100800.0,18.3648,18.3811,18.275,18.3648,100800.0
2010-11-01 11:40:00,22.51,22.55,22.5,22.55,19100.0,18.373,18.4056,18.3648,18.4056,19100.0
2010-11-01 11:45:00,22.54,22.64,22.52,22.64,23800.0,18.3975,18.4791,18.3811,18.4791,23800.0
2010-11-01 11:50:00,22.63,22.66,22.59,22.61,34800.0,18.4709,18.4954,18.4383,18.4546,34800.0
2010-11-01 11:55:00,22.62,22.69,22.61,22.68,29200.0,18.4628,18.5199,18.4546,18.5117,29200.0
2010-11-01 12:00:00,22.68,22.7,22.62,22.63,21500.0,18.5117,18.5281,18.4628,18.4709,21500.0
2010-11-01 12:05:00,22.64,22.65,22.58,22.58,16100.0,18.4791,18.4872,18.4301,18.4301,16100.0
2010-11-01 12:10:00,22.58,22.58,22.56,22.58,4500.0,18.4301,18.4301,18.4138,18.4301,4500.0
2010-11-01 12:15:00,22.58,22.62,22.58,22.62,19200.0,18.4301,18.4628,18.4301,18.4628,19200.0
2010-11-01 12:20:00,22.61,22.69,22.61,22.69,15900.0,18.4546,18.5199,18.4546,18.5199,15900.0
2010-11-01 12:25:00,22.69,22.69,22.66,22.68,9000.0,18.5199,18.5199,18.4954,18.5117,9000.0
2010-11-01 12:30:00,22.67,22.68,22.66,22.68,8300.0,18.5036,18.5117,18.4954,18.5117,8300.0
2010-11-01 12:35:00,22.68,22.68,22.66,22.67,14800.0,18.5117,18.5117,18.4954,18.5036,14800.0
2010-11-01 12:40:00,22.67,22.68,22.65,22.67,14100.0,18.5036,18.5117,18.4872,18.5036,14100.0
2010-11-01 12:45:00,22.67,22.68,22.61,22.61,8800.0,18.5036,18.5117,18.4546,18.4546,8800.0
2010-11-01 12:50:00,22.61,22.61,22.56,22.59,15100.0,18.4546,18.4546,18.4138,18.4383,15100.0
2010-11-01 12:55:00,22.59,22.59,22.57,22.58,18900.0,18.4383,18.4383,18.4219,18.4301,18900.0
2010-11-01 13:00:00,22.58,22.61,22.55,22.55,23400.0,18.4301,18.4546,18.4056,18.4056,23400.0
2010-11-01 13:05:00,22.55,22.58,22.52,22.58,20200.0,18.4056,18.4301,18.3811,18.4301,20200.0
2010-11-01 13:10:00,22.59,22.6,22.57,22.58,9600.0,18.4383,18.4464,18.4219,18.4301,9600.0
2010-11-01 13:15:00,22.57,22.63,22.57,22.62,15700.0,18.4219,18.4709,18.4219,18.4628,15700.0
2010-11-01 13:20:00,22.62,22.63,22.56,22.57,34500.0,18.4628,18.4709,18.4138,18.4219,34500.0
2010-11-01 13:25:00,22.57,22.57,22.51,22.52,49900.0,18.4219,18.4219,18.373,18.3811,49900.0
2010-11-01 13:30:00,22.53,22.56,22.52,22.56,41900.0,18.3893,18.4138,18.3811,18.4138,41900.0
2010-11-01 13:35:00,22.56,22.59,22.56,22.59,13000.0,18.4138,18.4383,18.4138,18.4383,13000.0
2010-11-01 13:40:00,22.59,22.61,22.58,22.6,21400.0,18.4383,18.4546,18.4301,18.4464,21400.0
2010-11-01 13:45:00,22.59,22.6,22.57,22.59,25900.0,18.4383,18.4464,18.4219,18.4383,25900.0
2010-11-01 13:50:00,22.59,22.6,22.57,22.59,11100.0,18.4383,18.4464,18.4219,18.4383,11100.0
2010-11-01 13:55:00,22.59,22.59,22.57,22.58,17500.0,18.4383,18.4383,18.4219,18.4301,17500.0
2010-11-01 14:00:00,22.58,22.62,22.57,22.6,12900.0,18.4301,18.4628,18.4219,18.4464,12900.0
2010-11-01 14:05:00,22.6,22.6,22.57,22.6,11200.0,18.4464,18.4464,18.4219,18.4464,11200.0
2010-11-01 14:10:00,22.6,22.62,22.58,22.6,41900.0,18.4464,18.4628,18.4301,18.4464,41900.0
2010-11-01 14:15:00,22.59,22.62,22.59,22.62,11900.0,18.4383,18.4628,18.4383,18.4628,11900.0
2010-11-01 14:20:00,22.62,22.65,22.61,22.62,17500.0,18.4628,18.4872,18.4546,18.4628,17500.0
2010-11-01 14:25:00,22.62,22.63,22.59,22.62,17000.0,18.4628,18.4709,18.4383,18.4628,17000.0
2010-11-01 14:30:00,22.61,22.66,22.61,22.66,32600.0,18.4546,18.4954,18.4546,18.4954,32600.0
2010-11-01 14:35:00,22.66,22.66,22.6,22.6,25800.0,18.4954,18.4954,18.4464,18.4464,25800.0
2010-11-01 14:40:00,22.6,22.63,22.58,22.63,27800.0,18.4464,18.4709,18.4301,18.4709,27800.0
2010-11-01 14:45:00,22.63,22.65,22.61,22.62,35200.0,18.4709,18.4872,18.4546,18.4628,35200.0
2010-11-01 14:50:00,22.62,22.66,22.61,22.66,29900.0,18.4628,18.4954,18.4546,18.4954,29900.0
2010-11-01 14:55:00,22.65,22.66,22.63,22.66,34700.0,18.4872,18.4954,18.4709,18.4954,34700.0
2010-11-01 15:00:00,22.65,22.66,22.59,22.6,38300.0,18.4872,18.4954,18.4383,18.4464,38300.0
2010-11-01 15:05:00,22.6,22.6,22.5,22.51,89000.0,18.4464,18.4464,18.3648,18.373,89000.0
2010-11-01 15:10:00,22.5,22.53,22.48,22.49,48900.0,18.3648,18.3893,18.3485,18.3566,48900.0
2010-11-01 15:15:00,22.5,22.56,22.48,22.56,32000.0,18.3648,18.4138,18.3485,18.4138,32000.0
2010-11-01 15:20:00,22.53,22.57,22.52,22.57,71500.0,18.3893,18.4219,18.3811,18.4219,71500.0
2010-11-01 15:25:00,22.56,22.61,22.56,22.58,20600.0,18.4138,18.4546,18.4138,18.4301,20600.0
2010-11-01 15:30:00,22.58,22.62,22.57,22.61,18300.0,18.4301,18.4628,18.4219,18.4546,18300.0
2010-11-01 15:35:00,22.6,22.61,22.57,22.6,27300.0,18.4464,18.4546,18.4219,18.4464,27300.0
2010-11-01 15:40:00,22.6,22.62,22.59,22.6,41000.0,18.4464,18.4628,18.4383,18.4464,41000.0
2010-11-01 15:45:00,22.6,22.65,22.6,22.64,61900.0,18.4464,18.4872,18.4464,18.4791,61900.0
2010-11-01 15:50:00,22.64,22.65,22.61,22.63,50400.0,18.4791,18.4872,18.4546,18.4709,50400.0
2010-11-01 15:55:00,22.64,22.68,22.61,22.61,192600.0,18.4791,18.5117,18.4546,18.4546,192600.0
2010-11-02 09:30:00,22.89,22.98,22.82,22.85,34000.0,18.6831,18.7566,18.626,18.6505,34000.0
2010-11-02 09:35:00,22.86,22.88,22.77,22.79,26200.0,18.6586,18.675,18.5852,18.6015,26200.0
2010-11-02 09:40:00,22.81,22.89,22.79,22.89,37400.0,18.6178,18.6831,18.6015,18.6831,37400.0
2010-11-02 09:45:00,22.91,22.92,22.82,22.83,25400.0,18.6995,18.7076,18.626,18.6342,25400.0
2010-11-02 09:50:00,22.83,22.94,22.8,22.88,25100.0,18.6342,18.7239,18.6097,18.675,25100.0
2010-11-02 09:55:00,22.89,22.93,22.84,22.89,22200.0,18.6831,18.7158,18.6423,18.6831,22200.0
2010-11-02 10:00:00,22.88,22.91,22.87,22.89,21300.0,18.675,18.6995,18.6668,18.6831,21300.0
2010-11-02 10:05:00,22.88,22.89,22.84,22.87,29000.0,18.675,18.6831,18.6423,18.6668,29000.0
2010-11-02 10:10:00,22.88,22.88,22.78,22.78,16300.0,18.675,18.675,18.5934,18.5934,16300.0
2010-11-02 10:15:00,22.78,22.83,22.76,22.83,21000.0,18.5934,18.6342,18.577,18.6342,21000.0
2010-11-02 10:20:00,22.84,22.86,22.78,22.79,24500.0,18.6423,18.6586,18.5934,18.6015,24500.0
2010-11-02 10:25:00,22.78,22.82,22.75,22.79,18900.0,18.5934,18.626,18.5689,18.6015,18900.0
2010-11-02 10:30:00,22.8,22.82,22.73,22.73,24400.0,18.6097,18.626,18.5525,18.5525,24400.0
2010-11-02 10:35:00,22.72,22.78,22.72,22.77,15500.0,18.5444,18.5934,18.5444,18.5852,15500.0
2010-11-02 10:40:00,22.79,22.81,22.78,22.79,18700.0,18.6015,18.6178,18.5934,18.6015,18700.0
2010-11-02 10:45:00,22.8,22.83,22.77,22.77,25500.0,18.6097,18.6342,18.5852,18.5852,25500.0
2010-11-02 10:50:00,22.79,22.82,22.77,22.8,18400.0,18.6015,18.626,18.5852,18.6097,18400.0
2010-11-02 10:55:00,22.8,22.82,22.76,22.81,20500.0,18.6097,18.626,18.577,18.6178,20500.0
2010-11-02 11:00:00,22.81,22.88,22.81,22.87,20200.0,18.6178,18.675,18.6178,18.6668,20200.0
2010-11-02 11:05:00,22.87,22.91,22.87,22.91,41600.0,18.6668,18.6995,18.6668,18.6995,41600.0
2010-11-02 11:10:00,22.91,22.94,22.89,22.92,12700.0,18.6995,18.7239,18.6831,18.7076,12700.0
2010-11-02 11:15:00,22.93,22.97,22.9,22.96,25100.0,18.7158,18.7484,18.6913,18.7403,25100.0
2010-11-02 11:20:00,22.97,22.97,22.92,22.92,17200.0,18.7484,18.7484,18.7076,18.7076,17200.0
2010-11-02 11:25:00,22.92,22.92,22.89,22.89,11500.0,18.7076,18.7076,18.6831,18.6831,11500.0
2010-11-02 11:30:00,22.88,22.91,22.88,22.9,10200.0,18.675,18.6995,18.675,18.6913,10200.0
2010-11-02 11:35:00,22.9,22.93,22.89,22.91,10200.0,18.6913,18.7158,18.6831,18.6995,10200.0
2010-11-02 11:40:00,22.91,22.93,22.91,22.93,6100.0,18.6995,18.7158,18.6995,18.7158,6100.0
2010-11-02 11:45:00,22.92,22.92,22.89,22.89,8700.0,18.7076,18.7076,18.6831,18.6831,8700.0
2010-11-02 11:50:00,22.89,22.9,22.88,22.88,16400.0,18.6831,18.6913,18.675,18.675,16400.0
2010-11-02 11:55:00,22.88,22.92,22.88,22.92,12500.0,18.675,18.7076,18.675,18.7076,12500.0
2010-11-02 12:00:00,22.93,22.95,22.9,22.95,11900.0,18.7158,18.7321,18.6913,18.7321,11900.0
2010-11-02 12:05:00,22.95,22.95,22.9,22.93,28900.0,18.7321,18.7321,18.6913,18.7158,28900.0
2010-11-02 12:10:00,22.93,22.96,22.93,22.95,15500.0,18.7158,18.7403,18.7158,18.7321,15500.0
2010-11-02 12:15:00,22.95,22.98,22.95,22.97,12400.0,18.7321,18.7566,18.7321,18.7484,12400.0
2010-11-02 12:20:00,22.98,22.99,22.96,22.97,29000.0,18.7566,18.7648,18.7403,18.7484,29000.0
2010-11-02 12:25:00,22.96,22.97,22.95,22.97,15000.0,18.7403,18.7484,18.7321,18.7484,15000.0
2010-11-02 12:30:00,22.97,22.98,22.96,22.97,20800.0,18.7484,18.7566,18.7403,18.7484,20800.0
2010-11-02 12:35:00,22.98,23.01,22.98,23.01,20300.0,18.7566,18.7811,18.7566,18.7811,20300.0
2010-11-02 12:40:00,23.0,23.04,23.0,23.04,31700.0,18.7729,18.8056,18.7729,18.8056,31700.0
2010-11-02 12:45:00,23.04,23.09,23.04,23.05,73900.0,18.8056,18.8464,18.8056,18.8137,73900.0
2010-11-02 12:50:00,23.06,23.1,23.04,23.1,145500.0,18.8219,18.8545,18.8056,18.8545,145500.0
2010-11-02 12:55:00,23.1,23.14,23.09,23.14,31400.0,18.8545,18.8872,18.8464,18.8872,31400.0
2010-11-02 13:00:00,23.14,23.18,23.13,23.18,39100.0,18.8872,18.9198,18.879,18.9198,39100.0
2010-11-02 13:05:00,23.18,23.18,23.12,23.13,41200.0,18.9198,18.9198,18.8709,18.879,41200.0
2010-11-02 13:10:00,23.13,23.13,23.09,23.1,12600.0,18.879,18.879,18.8464,18.8545,12600.0
2010-11-02 13:15:00,23.1,23.1,23.06,23.06,12800.0,18.8545,18.8545,18.8219,18.8219,12800.0
2010-11-02 13:20:00,23.06,23.08,23.05,23.07,13200.0,18.8219,18.8382,18.8137,18.8301,13200.0
2010-11-02 13:25:00,23.07,23.08,23.07,23.08,5200.0,18.8301,18.8382,18.8301,18.8382,5200.0
2010-11-02 13:30:00,23.08,23.09,23.06,23.08,43600.0,18.8382,18.8464,18.8219,18.8382,43600.0
2010-11-02 13:35:00,23.08,23.09,23.06,23.06,16900.0,18.8382,18.8464,18.8219,18.8219,16900.0
2010-11-02 13:40:00,23.06,23.13,23.05,23.13,23700.0,18.8219,18.879,18.8137,18.879,23700.0
2010-11-02 13:45:00,23.12,23.14,23.08,23.1,29800.0,18.8709,18.8872,18.8382,18.8545,29800.0
2010-11-02 13:50:00,23.1,23.13,23.1,23.13,20100.0,18.8545,18.879,18.8545,18.879,20100.0
2010-11-02 13:55:00,23.14,23.24,23.14,23.23,99900.0,18.8872,18.9688,18.8872,18.9606,99900.0
2010-11-02 14:00:00,23.22,23.24,23.21,23.21,46800.0,18.9525,18.9688,18.9443,18.9443,46800.0
2010-11-02 14:05:00,23.21,23.22,23.19,23.19,25600.0,18.9443,18.9525,18.928,18.928,25600.0
2010-11-02 14:10:00,23.19,23.2,23.18,23.18,20000.0,18.928,18.9362,18.9198,18.9198,20000.0
2010-11-02 14:15:00,23.18,23.22,23.17,23.22,103800.0,18.9198,18.9525,18.9117,18.9525,103800.0
2010-11-02 14:20:00,23.22,23.25,23.21,23.23,67500.0,18.9525,18.977,18.9443,18.9606,67500.0
2010-11-02 14:25:00,23.23,23.24,23.21,23.24,22300.0,18.9606,18.9688,18.9443,18.9688,22300.0
2010-11-02 14:30:00,23.24,23.24,23.18,23.18,28600.0,18.9688,18.9688,18.9198,18.9198,28600.0
2010-11-02 14:35:00,23.18,23.18,23.13,23.16,80700.0,18.9198,18.9198,18.879,18.9035,80700.0
2010-11-02 14:40:00,23.16,23.17,23.14,23.15,28200.0,18.9035,18.9117,18.8872,18.8953,28200.0
2010-11-02 14:45:00,23.15,23.16,23.09,23.11,31200.0,18.8953,18.9035,18.8464,18.8627,31200.0
2010-11-02 14:50:00,23.11,23.17,23.1,23.16,27600.0,18.8627,18.9117,18.8545,18.9035,27600.0
2010-11-02 14:55:00,23.16,23.17,23.14,23.14,28100.0,18.9035,18.9117,18.8872,18.8872,28100.0
2010-11-02 15:00:00,23.15,23.17,23.14,23.17,26900.0,18.8953,18.9117,18.8872,18.9117,26900.0
2010-11-02 15:05:00,23.17,23.17,23.05,23.08,110800.0,18.9117,18.9117,18.8137,18.8382,110800.0
2010-11-02 15:10:00,23.09,23.09,23.07,23.08,32800.0,18.8464,18.8464,18.8301,18.8382,32800.0
2010-11-02 15:15:00,23.07,23.07,23.04,23.07,113000.0,18.8301,18.8301,18.8056,18.8301,113000.0
2010-11-02 15:20:00,23.07,23.07,23.06,23.07,11100.0,18.8301,18.8301,18.8219,18.8301,11100.0
2010-11-02 15:25:00,23.07,23.07,23.02,23.02,83400.0,18.8301,18.8301,18.7892,18.7892,83400.0
2010-11-02 15:30:00,23.03,23.05,23.0,23.01,80700.0,18.7974,18.8137,18.7729,18.7811,80700.0
2010-11-02 15:35:00,23.02,23.03,23.01,23.02,36300.0,18.7892,18.7974,18.7811,18.7892,36300.0
2010-11-02 15:40:00,23.01,23.02,23.0,23.01,24800.0,18.7811,18.7892,18.7729,18.7811,24800.0
2010-11-02 15:45:00,23.01,23.04,23.0,23.04,28900.0,18.7811,18.8056,18.7729,18.8056,28900.0
2010-11-02 15:50:00,23.03,23.07,23.03,23.04,39300.0,18.7974,18.8301,18.7974,18.8056,39300.0
2010-11-02 15:55:00,23.04,23.05,22.99,23.0,94000.0,18.8056,18.8137,18.7648,18.7729,94000.0
2010-11-03 09:30:00,23.03,23.05,22.9,22.91,69600.0,18.7974,18.8137,18.6913,18.6995,69600.0
2010-11-03 09:35:00,22.91,22.95,22.8,22.82,69000.0,18.6995,18.7321,18.6097,18.626,69000.0
2010-11-03 09:40:00,22.81,22.83,22.74,22.76,64100.0,18.6178,18.6342,18.5607,18.577,64100.0
2010-11-03 09:45:00,22.77,22.82,22.75,22.82,31400.0,18.5852,18.626,18.5689,18.626,31400.0
2010-11-03 09:50:00,22.81,22.82,22.71,22.71,89600.0,18.6178,18.626,18.5362,18.5362,89600.0
2010-11-03 09:55:00,22.72,22.81,22.71,22.8,94800.0,18.5444,18.6178,18.5362,18.6097,94800.0
2010-11-03 10:00:00,22.81,22.9,22.78,22.9,74300.0,18.6178,18.6913,18.5934,18.6913,74300.0
2010-11-03 10:05:00,22.89,22.92,22.87,22.91,17300.0,18.6831,18.7076,18.6668,18.6995,17300.0
2010-11-03 10:10:00,22.93,22.93,22.86,22.88,31900.0,18.7158,18.7158,18.6586,18.675,31900.0
2010-11-03 10:15:00,22.87,22.88,22.8,22.8,22600.0,18.6668,18.675,18.6097,18.6097,22600.0
2010-11-03 10:20:00,22.81,22.81,22.74,22.75,32100.0,18.6178,18.6178,18.5607,18.5689,32100.0
2010-11-03 10:25:00,22.74,22.75,22.66,22.68,72000.0,18.5607,18.5689,18.4954,18.5117,72000.0
2010-11-03 10:30:00,22.68,22.7,22.66,22.66,32600.0,18.5117,18.5281,18.4954,18.4954,32600.0
2010-11-03 10:35:00,22.66,22.69,22.65,22.69,34800.0,18.4954,18.5199,18.4872,18.5199,34800.0
2010-11-03 10:40:00,22.68,22.73,22.67,22.73,129400.0,18.5117,18.5525,18.5036,18.5525,129400.0
2010-11-03 10:45:00,22.72,22.76,22.72,22.73,67400.0,18.5444,18.577,18.5444,18.5525,67400.0
2010-11-03 10:50:00,22.73,22.75,22.72,22.73,27900.0,18.5525,18.5689,18.5444,18.5525,27900.0
2010-11-03 10:55:00,22.73,22.73,22.66,22.67,24100.0,18.5525,18.5525,18.4954,18.5036,24100.0
2010-11-03 11:00:00,22.67,22.7,22.65,22.7,44400.0,18.5036,18.5281,18.4872,18.5281,44400.0
2010-11-03 11:05:00,22.69,22.71,22.65,22.65,43700.0,18.5199,18.5362,18.4872,18.4872,43700.0
2010-11-03 11:10:00,22.66,22.66,22.55,22.56,43900.0,18.4954,18.4954,18.4056,18.4138,43900.0
2010-11-03 11:15:00,22.56,22.64,22.53,22.61,33800.0,18.4138,18.4791,18.3893,18.4546,33800.0
2010-11-03 11:20:00,22.61,22.63,22.59,22.59,21900.0,18.4546,18.4709,18.4383,18.4383,21900.0
2010-11-03 11:25:00,22.6,22.6,22.51,22.53,83300.0,18.4464,18.4464,18.373,18.3893,83300.0
2010-11-03 11:30:00,22.53,22.56,22.52,22.55,35500.0,18.3893,18.4138,18.3811,18.4056,35500.0
2010-11-03 11:35:00,22.55,22.63,22.54,22.62,58500.0,18.4056,18.4709,18.3975,18.4628,58500.0
2010-11-03 11:40:00,22.62,22.69,22.61,22.69,56800.0,18.4628,18.5199,18.4546,18.5199,56800.0
2010-11-03 11:45:00,22.68,22.75,22.68,22.75,54700.0,18.5117,18.5689,18.5117,18.5689,54700.0
2010-11-03 11:50:00,22.74,22.75,22.69,22.7,11300.0,18.5607,18.5689,18.5199,18.5281,11300.0
2010-11-03 11:55:00,22.7,22.73,22.66,22.72,18300.0,18.5281,18.5525,18.4954,18.5444,18300.0
2010-11-03 12:00:00,22.73,22.73,22.65,22.68,23200.0,18.5525,18.5525,18.4872,18.5117,23200.0
2010-11-03 12:05:00,22.67,22.71,22.67,22.69,14700.0,18.5036,18.5362,18.5036,18.5199,14700.0
2010-11-03 12:10:00,22.68,22.72,22.67,22.72,23400.0,18.5117,18.5444,18.5036,18.5444,23400.0
2010-11-03 12:15:00,22.71,22.73,22.7,22.72,17300.0,18.5362,18.5525,18.5281,18.5444,17300.0
2010-11-03 12:20:00,22.73,22.73,22.69,22.7,71700.0,18.5525,18.5525,18.5199,18.5281,71700.0
2010-11-03 12:25:00,22.7,22.76,22.7,22.72,38000.0,18.5281,18.577,18.5281,18.5444,38000.0
2010-11-03 12:30:00,22.72,22.73,22.71,22.73,16100.0,18.5444,18.5525,18.5362,18.5525,16100.0
2010-11-03 12:35:00,22.74,22.74,22.69,22.7,42800.0,18.5607,18.5607,18.5199,18.5281,42800.0
2010-11-03 12:40:00,22.7,22.71,22.66,22.66,286400.0,18.5281,18.5362,18.4954,18.4954,286400.0
2010-11-03 12:45:00,22.67,22.67,22.64,22.64,16300.0,18.5036,18.5036,18.4791,18.4791,16300.0
2010-11-03 12:50:00,22.65,22.68,22.63,22.68,33100.0,18.4872,18.5117,18.4709,18.5117,33100.0
2010-11-03 12:55:00,22.68,22.7,22.67,22.69,23100.0,18.5117,18.5281,18.5036,18.5199,23100.0
2010-11-03 13:00:00,22.7,22.72,22.68,22.69,115800.0,18.5281,18.5444,18.5117,18.5199,115800.0
2010-11-03 13:05:00,22.68,22.69,22.66,22.67,24700.0,18.5117,18.5199,18.4954,18.5036,24700.0
2010-11-03 13:10:00,22.66,22.67,22.64,22.65,11100.0,18.4954,18.5036,18.4791,18.4872,11100.0
2010-11-03 13:15:00,22.65,22.65,22.61,22.61,35600.0,18.4872,18.4872,18.4546,18.4546,35600.0
2010-11-03 13:20:00,22.61,22.66,22.61,22.66,24000.0,18.4546,18.4954,18.4546,18.4954,24000.0
2010-11-03 13:25:00,22.66,22.68,22.65,22.66,44500.0,18.4954,18.5117,18.4872,18.4954,44500.0
2010-11-03 13:30:00,22.65,22.69,22.64,22.67,38100.0,18.4872,18.5199,18.4791,18.5036,38100.0
2010-11-03 13:35:00,22.68,22.68,22.61,22.61,60300.0,18.5117,18.5117,18.4546,18.4546,60300.0
2010-11-03 13:40:00,22.61,22.64,22.6,22.64,41000.0,18.4546,18.4791,18.4464,18.4791,41000.0
2010-11-03 13:45:00,22.64,22.64,22.62,22.63,26300.0,18.4791,18.4791,18.4628,18.4709,26300.0
2010-11-03 13:50:00,22.63,22.63,22.62,22.62,21300.0,18.4709,18.4709,18.4628,18.4628,21300.0
2010-11-03 13:55:00,22.63,22.63,22.61,22.62,28100.0,18.4709,18.4709,18.4546,18.4628,28100.0
2010-11-03 14:00:00,22.63,22.65,22.62,22.65,65800.0,18.4709,18.4872,18.4628,18.4872,65800.0
2010-11-03 14:05:00,22.65,22.68,22.64,22.65,68900.0,18.4872,18.5117,18.4791,18.4872,68900.0
2010-11-03 14:10:00,22.65,22.66,22.55,22.58,49100.0,18.4872,18.4954,18.4056,18.4301,49100.0
2010-11-03 14:15:00,22.58,22.7,22.55,22.68,110600.0,18.4301,18.5281,18.4056,18.5117,110600.0
2010-11-03 14:20:00,22.69,22.8,22.64,22.7,135200.0,18.5199,18.6097,18.4791,18.5281,135200.0
2010-11-03 14:25:00,22.71,22.72,22.57,22.62,125300.0,18.5362,18.5444,18.4219,18.4628,125300.0
2010-11-03 14:30:00,22.61,22.66,22.55,22.63,101500.0,18.4546,18.4954,18.4056,18.4709,101500.0
2010-11-03 14:35:00,22.63,22.72,22.62,22.69,149300.0,18.4709,18.5444,18.4628,18.5199,149300.0
2010-11-03 14:40:00,22.69,22.75,22.66,22.75,139000.0,18.5199,18.5689,18.4954,18.5689,139000.0
2010-11-03 14:45:00,22.75,22.79,22.71,22.78,113200.0,18.5689,18.6015,18.5362,18.5934,113200.0
2010-11-03 14:50:00,22.78,22.83,22.66,22.77,91800.0,18.5934,18.6342,18.4954,18.5852,91800.0
2010-11-03 14:55:00,22.77,22.82,22.66,22.8,67900.0,18.5852,18.626,18.4954,18.6097,67900.0
2010-11-03 15:00:00,22.8,22.83,22.66,22.8,137800.0,18.6097,18.6342,18.4954,18.6097,137800.0
2010-11-03 15:05:00,22.81,22.82,22.78,22.8,85600.0,18.6178,18.626,18.5934,18.6097,85600.0
2010-11-03 15:10:00,22.81,22.83,22.78,22.79,61400.0,18.6178,18.6342,18.5934,18.6015,61400.0
2010-11-03 15:15:00,22.79,22.83,22.79,22.79,50500.0,18.6015,18.6342,18.6015,18.6015,50500.0
2010-11-03 15:20:00,22.79,22.8,22.74,22.77,98900.0,18.6015,18.6097,18.5607,18.5852,98900.0
2010-11-03 15:25:00,22.77,22.77,22.7,22.72,95000.0,18.5852,18.5852,18.5281,18.5444,95000.0
2010-11-03 15:30:00,22.72,22.72,22.63,22.66,201400.0,18.5444,18.5444,18.4709,18.4954,201400.0
2010-11-03 15:35:00,22.66,22.74,22.66,22.73,64100.0,18.4954,18.5607,18.4954,18.5525,64100.0
2010-11-03 15:40:00,22.72,22.76,22.7,22.76,92800.0,18.5444,18.577,18.5281,18.577,92800.0
2010-11-03 15:45:00,22.76,22.76,22.72,22.75,114500.0,18.577,18.577,18.5444,18.5689,114500.0
2010-11-03 15:50:00,22.75,22.76,22.72,22.73,126500.0,18.5689,18.577,18.5444,18.5525,126500.0
2010-11-03 15:55:00,22.74,22.78,22.72,22.76,212700.0,18.5607,18.5934,18.5444,18.577,212700.0
2010-11-04 09:30:00,23.32,23.37,23.03,23.04,161000.0,19.0341,19.0749,18.7974,18.8056,161000.0
2010-11-04 09:35:00,23.05,23.14,22.99,23.14,76500.0,18.8137,18.8872,18.7648,18.8872,76500.0
2010-11-04 09:40:00,23.13,23.21,23.09,23.1,75200.0,18.879,18.9443,18.8464,18.8545,75200.0
2010-11-04 09:45:00,23.1,23.17,23.09,23.17,91000.0,18.8545,18.9117,18.8464,18.9117,91000.0
2010-11-04 09:50:00,23.17,23.26,23.17,23.18,84700.0,18.9117,18.9851,18.9117,18.9198,84700.0
2010-11-04 09:55:00,23.18,23.18,23.09,23.1,82600.0,18.9198,18.9198,18.8464,18.8545,82600.0
2010-11-04 10:00:00,23.1,23.11,22.96,22.97,229100.0,18.8545,18.8627,18.7403,18.7484,229100.0
2010-11-04 10:05:00,22.97,23.08,22.96,23.07,60200.0,18.7484,18.8382,18.7403,18.8301,60200.0
2010-11-04 10:10:00,23.08,23.24,23.08,23.21,71700.0,18.8382,18.9688,18.8382,18.9443,71700.0
2010-11-04 10:15:00,23.22,23.25,23.17,23.24,161300.0,18.9525,18.977,18.9117,18.9688,161300.0
2010-11-04 10:20:00,23.24,23.25,23.21,23.24,38100.0,18.9688,18.977,18.9443,18.9688,38100.0
2010-11-04 10:25:00,23.24,23.36,23.22,23.34,93000.0,18.9688,19.0668,18.9525,19.0504,93000.0
2010-11-04 10:30:00,23.33,23.42,23.33,23.39,119100.0,19.0423,19.1157,19.0423,19.0912,119100.0
2010-11-04 10:35:00,23.39,23.44,23.36,23.39,75800.0,19.0912,19.1321,19.0668,19.0912,75800.0
2010-11-04 10:40:00,23.39,23.42,23.36,23.39,77400.0,19.0912,19.1157,19.0668,19.0912,77400.0
2010-11-04 10:45:00,23.37,23.38,23.29,23.3,58900.0,19.0749,19.0831,19.0096,19.0178,58900.0
2010-11-04 10:50:00,23.31,23.39,23.31,23.39,48600.0,19.0259,19.0912,19.0259,19.0912,48600.0
2010-11-04 10:55:00,23.39,23.48,23.38,23.48,37900.0,19.0912,19.1647,19.0831,19.1647,37900.0
2010-11-04 11:00:00,23.48,23.49,23.44,23.48,57800.0,19.1647,19.1729,19.1321,19.1647,57800.0
2010-11-04 11:05:00,23.48,23.49,23.44,23.48,62200.0,19.1647,19.1729,19.1321,19.1647,62200.0
2010-11-04 11:10:00,23.49,23.5,23.45,23.46,63100.0,19.1729,19.181,19.1402,19.1484,63100.0
2010-11-04 11:15:00,23.45,23.5,23.45,23.5,18900.0,19.1402,19.181,19.1402,19.181,18900.0
2010-11-04 11:20:00,23.5,23.5,23.46,23.5,43500.0,19.181,19.181,19.1484,19.181,43500.0
2010-11-04 11:25:00,23.5,23.5,23.46,23.49,52200.0,19.181,19.181,19.1484,19.1729,52200.0
2010-11-04 11:30:00,23.48,23.57,23.48,23.53,89700.0,19.1647,19.2382,19.1647,19.2055,89700.0
2010-11-04 11:35:00,23.53,23.59,23.51,23.51,33900.0,19.2055,19.2545,19.1892,19.1892,33900.0
2010-11-04 11:40:00,23.51,23.61,23.51,23.59,68200.0,19.1892,19.2708,19.1892,19.2545,68200.0
2010-11-04 11:45:00,23.59,23.59,23.56,23.56,29400.0,19.2545,19.2545,19.23,19.23,29400.0
2010-11-04 11:50:00,23.57,23.57,23.51,23.52,52700.0,19.2382,19.2382,19.1892,19.1973,52700.0
2010-11-04 11:55:00,23.53,23.53,23.5,23.51,29100.0,19.2055,19.2055,19.181,19.1892,29100.0
2010-11-04 12:00:00,23.51,23.52,23.48,23.48,28600.0,19.1892,19.1973,19.1647,19.1647,28600.0
2010-11-04 12:05:00,23.48,23.48,23.42,23.47,58000.0,19.1647,19.1647,19.1157,19.1565,58000.0
2010-11-04 12:10:00,23.47,23.53,23.47,23.51,43600.0,19.1565,19.2055,19.1565,19.1892,43600.0
2010-11-04 12:15:00,23.52,23.53,23.5,23.52,13400.0,19.1973,19.2055,19.181,19.1973,13400.0
2010-11-04 12:20:00,23.53,23.55,23.51,23.55,19200.0,19.2055,19.2218,19.1892,19.2218,19200.0
2010-11-04 12:25:00,23.55,23.58,23.5,23.5,41600.0,19.2218,19.2463,19.181,19.181,41600.0
2010-11-04 12:30:00,23.5,23.56,23.49,23.55,25300.0,19.181,19.23,19.1729,19.2218,25300.0
2010-11-04 12:35:00,23.54,23.59,23.52,23.58,30100.0,19.2137,19.2545,19.1973,19.2463,30100.0
2010-11-04 12:40:00,23.57,23.59,23.56,23.56,20900.0,19.2382,19.2545,19.23,19.23,20900.0
2010-11-04 12:45:00,23.57,23.57,23.53,23.54,26900.0,19.2382,19.2382,19.2055,19.2137,26900.0
2010-11-04 12:50:00,23.53,23.58,23.53,23.57,14400.0,19.2055,19.2463,19.2055,19.2382,14400.0
2010-11-04 12:55:00,23.57,23.6,23.55,23.6,26400.0,19.2382,19.2626,19.2218,19.2626,26400.0
2010-11-04 13:00:00,23.6,23.6,23.59,23.6,19000.0,19.2626,19.2626,19.2545,19.2626,19000.0
2010-11-04 13:05:00,23.59,23.63,23.59,23.61,34700.0,19.2545,19.2871,19.2545,19.2708,34700.0
2010-11-04 13:10:00,23.6,23.61,23.56,23.56,25400.0,19.2626,19.2708,19.23,19.23,25400.0
2010-11-04 13:15:00,23.56,23.63,23.55,23.6,15900.0,19.23,19.2871,19.2218,19.2626,15900.0
2010-11-04 13:20:00,23.6,23.61,23.59,23.59,28200.0,19.2626,19.2708,19.2545,19.2545,28200.0
2010-11-04 13:25:00,23.6,23.6,23.58,23.59,16600.0,19.2626,19.2626,19.2463,19.2545,16600.0
2010-11-04 13:30:00,23.59,23.6,23.5,23.52,54100.0,19.2545,19.2626,19.181,19.1973,54100.0
2010-11-04 13:35:00,23.51,23.55,23.51,23.54,36900.0,19.1892,19.2218,19.1892,19.2137,36900.0
2010-11-04 13:40:00,23.55,23.58,23.53,23.53,40700.0,19.2218,19.2463,19.2055,19.2055,40700.0
2010-11-04 13:45:00,23.53,23.53,23.49,23.52,24700.0,19.2055,19.2055,19.1729,19.1973,24700.0
2010-11-04 13:50:00,23.51,23.52,23.47,23.48,21700.0,19.1892,19.1973,19.1565,19.1647,21700.0
2010-11-04 13:55:00,23.48,23.52,23.48,23.49,28300.0,19.1647,19.1973,19.1647,19.1729,28300.0
2010-11-04 14:00:00,23.49,23.52,23.46,23.48,69200.0,19.1729,19.1973,19.1484,19.1647,69200.0
2010-11-04 14:05:00,23.48,23.52,23.47,23.48,47100.0,19.1647,19.1973,19.1565,19.1647,47100.0
2010-11-04 14:10:00,23.47,23.51,23.47,23.5,19000.0,19.1565,19.1892,19.1565,19.181,19000.0
2010-11-04 14:15:00,23.5,23.51,23.49,23.5,20100.0,19.181,19.1892,19.1729,19.181,20100.0
2010-11-04 14:20:00,23.51,23.51,23.5,23.5,20600.0,19.1892,19.1892,19.181,19.181,20600.0
2010-11-04 14:25:00,23.5,23.51,23.46,23.5,92600.0,19.181,19.1892,19.1484,19.181,92600.0
2010-11-04 14:30:00,23.51,23.55,23.5,23.53,38000.0,19.1892,19.2218,19.181,19.2055,38000.0
2010-11-04 14:35:00,23.53,23.55,23.53,23.55,35900.0,19.2055,19.2218,19.2055,19.2218,35900.0
2010-11-04 14:40:00,23.54,23.55,23.52,23.53,21300.0,19.2137,19.2218,19.1973,19.2055,21300.0
2010-11-04 14:45:00,23.53,23.59,23.52,23.59,142400.0,19.2055,19.2545,19.1973,19.2545,142400.0
2010-11-04 14:50:00,23.59,23.6,23.56,23.58,37200.0,19.2545,19.2626,19.23,19.2463,37200.0
2010-11-04 14:55:00,23.58,23.59,23.55,23.55,49800.0,19.2463,19.2545,19.2218,19.2218,49800.0
2010-11-04 15:00:00,23.56,23.67,23.56,23.66,85200.0,19.23,19.3198,19.23,19.3116,85200.0
2010-11-04 15:05:00,23.67,23.67,23.62,23.65,54700.0,19.3198,19.3198,19.279,19.3035,54700.0
2010-11-04 15:10:00,23.66,23.68,23.64,23.66,74300.0,19.3116,19.3279,19.2953,19.3116,74300.0
2010-11-04 15:15:00,23.66,23.67,23.64,23.64,70200.0,19.3116,19.3198,19.2953,19.2953,70200.0
2010-11-04 15:20:00,23.64,23.66,23.63,23.65,69500.0,19.2953,19.3116,19.2871,19.3035,69500.0
2010-11-04 15:25:00,23.64,23.71,23.64,23.7,136100.0,19.2953,19.3524,19.2953,19.3443,136100.0
2010-11-04 15:30:00,23.7,23.71,23.67,23.7,103600.0,19.3443,19.3524,19.3198,19.3443,103600.0
2010-11-04 15:35:00,23.7,23.72,23.69,23.71,96000.0,19.3443,19.3606,19.3361,19.3524,96000.0
2010-11-04 15:40:00,23.71,23.72,23.68,23.7,80500.0,19.3524,19.3606,19.3279,19.3443,80500.0
2010-11-04 15:45:00,23.69,23.7,23.66,23.68,93300.0,19.3361,19.3443,19.3116,19.3279,93300.0
2010-11-04 15:50:00,23.68,23.72,23.67,23.71,150200.0,19.3279,19.3606,19.3198,19.3524,150200.0
2010-11-04 15:55:00,23.7,23.71,23.67,23.68,157300.0,19.3443,19.3524,19.3198,19.3279,157300.0
2010-11-05 09:30:00,23.74,24.09,23.6,24.0,427000.0,19.3769,19.6626,19.2626,19.5891,427000.0
2010-11-05 09:35:00,23.98,24.2,23.98,24.09,287900.0,19.5728,19.7524,19.5728,19.6626,287900.0
2010-11-05 09:40:00,24.1,24.54,24.1,24.48,306100.0,19.6708,20.0299,19.6708,19.9809,306100.0
2010-11-05 09:45:00,24.44,24.68,24.42,24.5,417800.0,19.9483,20.1442,19.9319,19.9972,417800.0
2010-11-05 09:50:00,24.49,24.5,24.24,24.38,198200.0,19.9891,19.9972,19.785,19.8993,198200.0
2010-11-05 09:55:00,24.37,24.4,24.09,24.2,218100.0,19.8911,19.9156,19.6626,19.7524,218100.0
2010-11-05 10:00:00,24.2,24.21,24.14,24.15,182800.0,19.7524,19.7605,19.7034,19.7116,182800.0
2010-11-05 10:05:00,24.14,24.26,24.04,24.24,128300.0,19.7034,19.8013,19.6218,19.785,128300.0
2010-11-05 10:10:00,24.25,24.37,24.23,24.34,89200.0,19.7932,19.8911,19.7769,19.8666,89200.0
2010-11-05 10:15:00,24.34,24.44,24.3,24.31,86300.0,19.8666,19.9483,19.834,19.8422,86300.0
2010-11-05 10:20:00,24.31,24.38,24.24,24.38,44800.0,19.8422,19.8993,19.785,19.8993,44800.0
2010-11-05 10:25:00,24.37,24.37,24.28,24.35,50700.0,19.8911,19.8911,19.8177,19.8748,50700.0
2010-11-05 10:30:00,24.34,24.35,24.28,24.31,117800.0,19.8666,19.8748,19.8177,19.8422,117800.0
2010-11-05 10:35:00,24.31,24.42,24.3,24.4,103100.0,19.8422,19.9319,19.834,19.9156,103100.0
2010-11-05 10:40:00,24.4,24.41,24.35,24.38,50700.0,19.9156,19.9238,19.8748,19.8993,50700.0
2010-11-05 10:45:00,24.38,24.46,24.35,24.45,53600.0,19.8993,19.9646,19.8748,19.9564,53600.0
2010-11-05 10:50:00,24.46,24.5,24.46,24.5,58900.0,19.9646,19.9972,19.9646,19.9972,58900.0
2010-11-05 10:55:00,24.5,24.5,24.36,24.37,217400.0,19.9972,19.9972,19.883,19.8911,217400.0
2010-11-05 11:00:00,24.37,24.38,24.1,24.16,240400.0,19.8911,19.8993,19.6708,19.7197,240400.0
2010-11-05 11:05:00,24.15,24.25,24.13,24.25,131300.0,19.7116,19.7932,19.6952,19.7932,131300.0
2010-11-05 11:10:00,24.25,24.25,24.2,24.24,81300.0,19.7932,19.7932,19.7524,19.785,81300.0
2010-11-05 11:15:00,24.24,24.33,24.15,24.3,145100.0,19.785,19.8585,19.7116,19.834,145100.0
2010-11-05 11:20:00,24.3,24.31,24.23,24.25,57200.0,19.834,19.8422,19.7769,19.7932,57200.0
2010-11-05 11:25:00,24.25,24.27,24.23,24.26,61200.0,19.7932,19.8095,19.7769,19.8013,61200.0
2010-11-05 11:30:00,24.26,24.36,24.25,24.35,85800.0,19.8013,19.883,19.7932,19.8748,85800.0
2010-11-05 11:35:00,24.34,24.36,24.28,24.31,37700.0,19.8666,19.883,19.8177,19.8422,37700.0
2010-11-05 11:40:00,24.32,24.38,24.26,24.26,74300.0,19.8503,19.8993,19.8013,19.8013,74300.0
2010-11-05 11:45:00,24.26,24.28,24.13,24.14,135600.0,19.8013,19.8177,19.6952,19.7034,135600.0
2010-11-05 11:50:00,24.14,24.16,24.09,24.13,57400.0,19.7034,19.7197,19.6626,19.6952,57400.0
2010-11-05 11:55:00,24.13,24.23,24.01,24.02,80200.0,19.6952,19.7769,19.5973,19.6055,80200.0
2010-11-05 12:00:00,24.02,24.04,23.99,24.02,88700.0,19.6055,19.6218,19.581,19.6055,88700.0
2010-11-05 12:05:00,24.01,24.14,23.89,23.9,85800.0,19.5973,19.7034,19.4993,19.5075,85800.0
2010-11-05 12:10:00,23.91,23.91,23.8,23.8,106400.0,19.5157,19.5157,19.4259,19.4259,106400.0
2010-11-05 12:15:00,23.81,23.97,23.81,23.94,127400.0,19.4341,19.5646,19.4341,19.5402,127400.0
2010-11-05 12:20:00,23.94,23.94,23.85,23.9,67800.0,19.5402,19.5402,19.4667,19.5075,67800.0
2010-11-05 12:25:00,23.9,23.95,23.87,23.88,40400.0,19.5075,19.5483,19.483,19.4912,40400.0
2010-11-05 12:30:00,23.87,23.98,23.85,23.96,40600.0,19.483,19.5728,19.4667,19.5565,40600.0
2010-11-05 12:35:00,23.97,24.14,23.94,24.06,117400.0,19.5646,19.7034,19.5402,19.6381,117400.0
2010-11-05 12:40:00,24.07,24.08,24.0,24.01,93600.0,19.6463,19.6544,19.5891,19.5973,93600.0
2010-11-05 12:45:00,24.01,24.12,24.0,24.1,44700.0,19.5973,19.6871,19.5891,19.6708,44700.0
2010-11-05 12:50:00,24.11,24.12,24.05,24.05,17700.0,19.6789,19.6871,19.6299,19.6299,17700.0
2010-11-05 12:55:00,24.05,24.09,24.05,24.08,18000.0,19.6299,19.6626,19.6299,19.6544,18000.0
2010-11-05 13:00:00,24.08,24.13,24.07,24.13,10400.0,19.6544,19.6952,19.6463,19.6952,10400.0
2010-11-05 13:05:00,24.13,24.13,24.09,24.11,31600.0,19.6952,19.6952,19.6626,19.6789,31600.0
2010-11-05 13:10:00,24.11,24.14,24.08,24.14,19900.0,19.6789,19.7034,19.6544,19.7034,19900.0
2010-11-05 13:15:00,24.14,24.17,23.95,24.17,83400.0,19.7034,19.7279,19.5483,19.7279,83400.0
2010-11-05 13:20:00,24.16,24.2,24.15,24.16,74700.0,19.7197,19.7524,19.7116,19.7197,74700.0
2010-11-05 13:25:00,24.16,24.17,24.15,24.16,14600.0,19.7197,19.7279,19.7116,19.7197,14600.0
2010-11-05 13:30:00,24.16,24.16,24.04,24.05,50100.0,19.7197,19.7197,19.6218,19.6299,50100.0
2010-11-05 13:35:00,24.05,24.07,24.04,24.06,11000.0,19.6299,19.6463,19.6218,19.6381,11000.0
2010-11-05 13:40:00,24.06,24.09,24.05,24.09,16100.0,19.6381,19.6626,19.6299,19.6626,16100.0
2010-11-05 13:45:00,24.09,24.11,24.08,24.1,13000.0,19.6626,19.6789,19.6544,19.6708,13000.0
2010-11-05 13:50:00,24.1,24.1,24.07,24.07,38200.0,19.6708,19.6708,19.6463,19.6463,38200.0
2010-11-05 13:55:00,24.07,24.08,24.05,24.07,25000.0,19.6463,19.6544,19.6299,19.6463,25000.0
2010-11-05 14:00:00,24.06,24.13,24.06,24.08,32600.0,19.6381,19.6952,19.6381,19.6544,32600.0
2010-11-05 14:05:00,24.09,24.16,24.08,24.16,28100.0,19.6626,19.7197,19.6544,19.7197,28100.0
2010-11-05 14:10:00,24.15,24.16,24.11,24.11,36000.0,19.7116,19.7197,19.6789,19.6789,36000.0
2010-11-05 14:15:00,24.11,24.11,23.95,23.96,169800.0,19.6789,19.6789,19.5483,19.5565,169800.0
2010-11-05 14:20:00,23.95,23.99,23.93,23.94,185600.0,19.5483,19.581,19.532,19.5402,185600.0
2010-11-05 14:25:00,23.94,23.98,23.85,23.92,157100.0,19.5402,19.5728,19.4667,19.5238,157100.0
2010-11-05 14:30:00,23.91,23.96,23.89,23.91,104800.0,19.5157,19.5565,19.4993,19.5157,104800.0
2010-11-05 14:35:00,23.91,24.02,23.91,24.02,58800.0,19.5157,19.6055,19.5157,19.6055,58800.0
2010-11-05 14:40:00,24.02,24.03,23.97,24.01,73500.0,19.6055,19.6136,19.5646,19.5973,73500.0
2010-11-05 14:45:00,24.01,24.05,24.0,24.05,46200.0,19.5973,19.6299,19.5891,19.6299,46200.0
2010-11-05 14:50:00,24.04,24.06,24.03,24.05,62800.0,19.6218,19.6381,19.6136,19.6299,62800.0
2010-11-05 14:55:00,24.05,24.08,24.03,24.07,60400.0,19.6299,19.6544,19.6136,19.6463,60400.0
2010-11-05 15:00:00,24.08,24.1,24.05,24.07,69000.0,19.6544,19.6708,19.6299,19.6463,69000.0
2010-11-05 15:05:00,24.07,24.08,24.02,24.03,96600.0,19.6463,19.6544,19.6055,19.6136,96600.0
2010-11-05 15:10:00,24.04,24.04,23.94,23.94,157100.0,19.6218,19.6218,19.5402,19.5402,157100.0
2010-11-05 15:15:00,23.94,24.04,23.94,24.03,74000.0,19.5402,19.6218,19.5402,19.6136,74000.0
2010-11-05 15:20:00,24.03,24.06,24.01,24.02,81300.0,19.6136,19.6381,19.5973,19.6055,81300.0
2010-11-05 15:25:00,24.02,24.07,24.02,24.06,69900.0,19.6055,19.6463,19.6055,19.6381,69900.0
2010-11-05 15:30:00,24.06,24.11,24.05,24.11,85300.0,19.6381,19.6789,19.6299,19.6789,85300.0
2010-11-05 15:35:00,24.11,24.11,24.04,24.04,45200.0,19.6789,19.6789,19.6218,19.6218,45200.0
2010-11-05 15:40:00,24.04,24.07,24.01,24.07,61300.0,19.6218,19.6463,19.5973,19.6463,61300.0
2010-11-05 15:45:00,24.07,24.15,24.07,24.12,111800.0,19.6463,19.7116,19.6463,19.6871,111800.0
2010-11-05 15:50:00,24.13,24.15,24.11,24.13,114600.0,19.6952,19.7116,19.6789,19.6952,114600.0
2010-11-05 15:55:00,24.14,24.18,24.13,24.18,204100.0,19.7034,19.736,19.6952,19.736,204100.0
2010-11-08 09:30:00,23.63,23.64,23.41,23.5,327700.0,19.2871,19.2953,19.1076,19.181,327700.0
2010-11-08 09:35:00,23.51,23.66,23.47,23.54,287000.0,19.1892,19.3116,19.1565,19.2137,287000.0
2010-11-08 09:40:00,23.53,23.55,23.37,23.38,148600.0,19.2055,19.2218,19.0749,19.0831,148600.0
2010-11-08 09:45:00,23.38,23.38,23.19,23.24,273700.0,19.0831,19.0831,18.928,18.9688,273700.0
2010-11-08 09:50:00,23.21,23.23,23.1,23.19,175200.0,18.9443,18.9606,18.8545,18.928,175200.0
2010-11-08 09:55:00,23.19,23.42,23.19,23.42,207200.0,18.928,19.1157,18.928,19.1157,207200.0
2010-11-08 10:00:00,23.42,23.52,23.4,23.5,158200.0,19.1157,19.1973,19.0994,19.181,158200.0
2010-11-08 10:05:00,23.49,23.55,23.48,23.5,141600.0,19.1729,19.2218,19.1647,19.181,141600.0
2010-11-08 10:10:00,23.51,23.51,23.42,23.45,214500.0,19.1892,19.1892,19.1157,19.1402,214500.0
2010-11-08 10:15:00,23.45,23.51,23.44,23.51,77400.0,19.1402,19.1892,19.1321,19.1892,77400.0
2010-11-08 10:20:00,23.51,23.55,23.51,23.53,83300.0,19.1892,19.2218,19.1892,19.2055,83300.0
2010-11-08 10:25:00,23.53,23.64,23.52,23.63,126900.0,19.2055,19.2953,19.1973,19.2871,126900.0
2010-11-08 10:30:00,23.63,23.65,23.61,23.63,68400.0,19.2871,19.3035,19.2708,19.2871,68400.0
2010-11-08 10:35:00,23.64,23.66,23.6,23.64,71600.0,19.2953,19.3116,19.2626,19.2953,71600.0
2010-11-08 10:40:00,23.64,23.67,23.61,23.67,62000.0,19.2953,19.3198,19.2708,19.3198,62000.0
2010-11-08 10:45:00,23.67,23.76,23.67,23.74,126900.0,19.3198,19.3932,19.3198,19.3769,126900.0
2010-11-08 10:50:00,23.75,23.78,23.71,23.74,90700.0,19.3851,19.4096,19.3524,19.3769,90700.0
2010-11-08 10:55:00,23.73,23.75,23.63,23.63,83900.0,19.3688,19.3851,19.2871,19.2871,83900.0
2010-11-08 11:00:00,23.63,23.65,23.57,23.65,101700.0,19.2871,19.3035,19.2382,19.3035,101700.0
2010-11-08 11:05:00,23.65,23.69,23.64,23.67,38000.0,19.3035,19.3361,19.2953,19.3198,38000.0
2010-11-08 11:10:00,23.67,23.67,23.6,23.62,130300.0,19.3198,19.3198,19.2626,19.279,130300.0
2010-11-08 11:15:00,23.62,23.63,23.6,23.61,37600.0,19.279,19.2871,19.2626,19.2708,37600.0
2010-11-08 11:20:00,23.61,23.66,23.59,23.64,51500.0,19.2708,19.3116,19.2545,19.2953,51500.0
2010-11-08 11:25:00,23.64,23.68,23.6,23.61,32700.0,19.2953,19.3279,19.2626,19.2708,32700.0
2010-11-08 11:30:00,23.62,23.63,23.6,23.6,27400.0,19.279,19.2871,19.2626,19.2626,27400.0
2010-11-08 11:35:00,23.61,23.62,23.59,23.61,62200.0,19.2708,19.279,19.2545,19.2708,62200.0
2010-11-08 11:40:00,23.62,23.66,23.61,23.65,95000.0,19.279,19.3116,19.2708,19.3035,95000.0
2010-11-08 11:45:00,23.65,23.65,23.6,23.61,61000.0,19.3035,19.3035,19.2626,19.2708,61000.0
2010-11-08 11:50:00,23.62,23.65,23.61,23.64,81100.0,19.279,19.3035,19.2708,19.2953,81100.0
2010-11-08 11:55:00,23.63,23.66,23.62,23.65,38300.0,19.2871,19.3116,19.279,19.3035,38300.0
2010-11-08 12:00:00,23.65,23.65,23.6,23.62,22700.0,19.3035,19.3035,19.2626,19.279,22700.0
2010-11-08 12:05:00,23.62,23.63,23.6,23.63,34600.0,19.279,19.2871,19.2626,19.2871,34600.0
2010-11-08 12:10:00,23.63,23.64,23.61,23.63,43800.0,19.2871,19.2953,19.2708,19.2871,43800.0
2010-11-08 12:15:00,23.63,23.71,23.63,23.71,101600.0,19.2871,19.3524,19.2871,19.3524,101600.0
2010-11-08 12:20:00,23.7,23.76,23.65,23.71,62300.0,19.3443,19.3932,19.3035,19.3524,62300.0
2010-11-08 12:25:00,23.71,23.72,23.65,23.69,43500.0,19.3524,19.3606,19.3035,19.3361,43500.0
2010-11-08 12:30:00,23.69,23.71,23.67,23.7,21000.0,19.3361,19.3524,19.3198,19.3443,21000.0
2010-11-08 12:35:00,23.7,23.71,23.7,23.7,45100.0,19.3443,19.3524,19.3443,19.3443,45100.0
2010-11-08 12:40:00,23.7,23.71,23.64,23.65,28000.0,19.3443,19.3524,19.2953,19.3035,28000.0
2010-11-08 12:45:00,23.66,23.66,23.63,23.64,16100.0,19.3116,19.3116,19.2871,19.2953,16100.0
2010-11-08 12:50:00,23.65,23.65,23.64,23.64,9100.0,19.3035,19.3035,19.2953,19.2953,9100.0
2010-11-08 12:55:00,23.64,23.73,23.64,23.7,24800.0,19.2953,19.3688,19.2953,19.3443,24800.0
2010-11-08 13:00:00,23.7,23.76,23.7,23.74,48200.0,19.3443,19.3932,19.3443,19.3769,48200.0
2010-11-08 13:05:00,23.75,23.75,23.72,23.73,45100.0,19.3851,19.3851,19.3606,19.3688,45100.0
2010-11-08 13:10:00,23.74,23.77,23.73,23.77,59400.0,19.3769,19.4014,19.3688,19.4014,59400.0
2010-11-08 13:15:00,23.77,23.78,23.74,23.77,64600.0,19.4014,19.4096,19.3769,19.4014,64600.0
2010-11-08 13:20:00,23.78,23.78,23.77,23.78,25800.0,19.4096,19.4096,19.4014,19.4096,25800.0
2010-11-08 13:25:00,23.77,23.77,23.69,23.72,41400.0,19.4014,19.4014,19.3361,19.3606,41400.0
2010-11-08 13:30:00,23.72,23.75,23.7,23.71,74800.0,19.3606,19.3851,19.3443,19.3524,74800.0
2010-11-08 13:35:00,23.72,23.77,23.72,23.75,26100.0,19.3606,19.4014,19.3606,19.3851,26100.0
2010-11-08 13:40:00,23.75,23.78,23.74,23.76,26100.0,19.3851,19.4096,19.3769,19.3932,26100.0
2010-11-08 13:45:00,23.75,23.78,23.75,23.76,8600.0,19.3851,19.4096,19.3851,19.3932,8600.0
2010-11-08 13:50:00,23.76,23.83,23.73,23.8,318100.0,19.3932,19.4504,19.3688,19.4259,318100.0
2010-11-08 13:55:00,23.8,23.84,23.8,23.81,82500.0,19.4259,19.4585,19.4259,19.4341,82500.0
2010-11-08 14:00:00,23.82,23.83,23.8,23.83,94300.0,19.4422,19.4504,19.4259,19.4504,94300.0
2010-11-08 14:05:00,23.83,23.84,23.8,23.83,122700.0,19.4504,19.4585,19.4259,19.4504,122700.0
2010-11-08 14:10:00,23.83,23.86,23.83,23.84,52400.0,19.4504,19.4749,19.4504,19.4585,52400.0
2010-11-08 14:15:00,23.83,23.9,23.83,23.88,53000.0,19.4504,19.5075,19.4504,19.4912,53000.0
2010-11-08 14:20:00,23.89,23.92,23.87,23.9,55800.0,19.4993,19.5238,19.483,19.5075,55800.0
2010-11-08 14:25:00,23.9,23.91,23.79,23.83,369800.0,19.5075,19.5157,19.4177,19.4504,369800.0
2010-11-08 14:30:00,23.84,23.84,23.82,23.84,51000.0,19.4585,19.4585,19.4422,19.4585,51000.0
2010-11-08 14:35:00,23.83,23.86,23.83,23.86,56800.0,19.4504,19.4749,19.4504,19.4749,56800.0
2010-11-08 14:40:00,23.85,23.86,23.84,23.85,36300.0,19.4667,19.4749,19.4585,19.4667,36300.0
2010-11-08 14:45:00,23.86,23.86,23.85,23.85,39100.0,19.4749,19.4749,19.4667,19.4667,39100.0
2010-11-08 14:50:00,23.85,23.87,23.84,23.87,72100.0,19.4667,19.483,19.4585,19.483,72100.0
2010-11-08 14:55:00,23.87,23.89,23.86,23.87,47900.0,19.483,19.4993,19.4749,19.483,47900.0
2010-11-08 15:00:00,23.88,23.88,23.87,23.87,24200.0,19.4912,19.4912,19.483,19.483,24200.0
2010-11-08 15:05:00,23.87,23.88,23.85,23.85,38500.0,19.483,19.4912,19.4667,19.4667,38500.0
2010-11-08 15:10:00,23.86,23.86,23.84,23.86,95800.0,19.4749,19.4749,19.4585,19.4749,95800.0
2010-11-08 15:15:00,23.86,23.87,23.85,23.86,20700.0,19.4749,19.483,19.4667,19.4749,20700.0
2010-11-08 15:20:00,23.87,23.9,23.86,23.9,64000.0,19.483,19.5075,19.4749,19.5075,64000.0
2010-11-08 15:25:00,23.9,23.92,23.89,23.92,115200.0,19.5075,19.5238,19.4993,19.5238,115200.0
2010-11-08 15:30:00,23.92,23.94,23.91,23.92,104800.0,19.5238,19.5402,19.5157,19.5238,104800.0
2010-11-08 15:35:00,23.91,23.92,23.85,23.86,144800.0,19.5157,19.5238,19.4667,19.4749,144800.0
2010-11-08 15:40:00,23.86,23.88,23.85,23.88,99800.0,19.4749,19.4912,19.4667,19.4912,99800.0
2010-11-08 15:45:00,23.88,23.9,23.82,23.84,154100.0,19.4912,19.5075,19.4422,19.4585,154100.0
2010-11-08 15:50:00,23.84,23.86,23.83,23.86,117200.0,19.4585,19.4749,19.4504,19.4749,117200.0
2010-11-08 15:55:00,23.85,23.87,23.83,23.87,153600.0,19.4667,19.483,19.4504,19.483,153600.0
2010-11-09 09:30:00,23.84,23.87,23.7,23.85,86000.0,19.4585,19.483,19.3443,19.4667,86000.0
2010-11-09 09:35:00,23.85,23.85,23.7,23.75,179000.0,19.4667,19.4667,19.3443,19.3851,179000.0
2010-11-09 09:40:00,23.75,23.81,23.67,23.7,249700.0,19.3851,19.4341,19.3198,19.3443,249700.0
2010-11-09 09:45:00,23.7,23.76,23.66,23.75,177000.0,19.3443,19.3932,19.3116,19.3851,177000.0
2010-11-09 09:50:00,23.74,23.81,23.72,23.79,89000.0,19.3769,19.4341,19.3606,19.4177,89000.0
2010-11-09 09:55:00,23.81,23.81,23.74,23.78,42900.0,19.4341,19.4341,19.3769,19.4096,42900.0
2010-11-09 10:00:00,23.79,23.92,23.76,23.84,73300.0,19.4177,19.5238,19.3932,19.4585,73300.0
2010-11-09 10:05:00,23.84,23.9,23.83,23.85,43000.0,19.4585,19.5075,19.4504,19.4667,43000.0
2010-11-09 10:10:00,23.85,23.9,23.85,23.87,50200.0,19.4667,19.5075,19.4667,19.483,50200.0
2010-11-09 10:15:00,23.87,23.89,23.81,23.83,50800.0,19.483,19.4993,19.4341,19.4504,50800.0
2010-11-09 10:20:00,23.83,23.89,23.82,23.88,42600.0,19.4504,19.4993,19.4422,19.4912,42600.0
2010-11-09 10:25:00,23.89,23.91,23.88,23.9,21300.0,19.4993,19.5157,19.4912,19.5075,21300.0
2010-11-09 10:30:00,23.9,23.91,23.88,23.91,76800.0,19.5075,19.5157,19.4912,19.5157,76800.0
2010-11-09 10:35:00,23.91,23.98,23.91,23.97,81100.0,19.5157,19.5728,19.5157,19.5646,81100.0
2010-11-09 10:40:00,23.97,23.98,23.93,23.94,34100.0,19.5646,19.5728,19.532,19.5402,34100.0
2010-11-09 10:45:00,23.94,23.97,23.92,23.95,73800.0,19.5402,19.5646,19.5238,19.5483,73800.0
2010-11-09 10:50:00,23.95,23.97,23.94,23.95,19700.0,19.5483,19.5646,19.5402,19.5483,19700.0
2010-11-09 10:55:00,23.96,23.97,23.94,23.95,13800.0,19.5565,19.5646,19.5402,19.5483,13800.0
2010-11-09 11:00:00,23.95,23.95,23.9,23.92,38400.0,19.5483,19.5483,19.5075,19.5238,38400.0
2010-11-09 11:05:00,23.91,23.93,23.9,23.91,36000.0,19.5157,19.532,19.5075,19.5157,36000.0
2010-11-09 11:10:00,23.9,23.92,23.88,23.88,162400.0,19.5075,19.5238,19.4912,19.4912,162400.0
2010-11-09 11:15:00,23.88,23.89,23.87,23.88,54900.0,19.4912,19.4993,19.483,19.4912,54900.0
2010-11-09 11:20:00,23.88,23.89,23.82,23.82,101400.0,19.4912,19.4993,19.4422,19.4422,101400.0
2010-11-09 11:25:00,23.82,23.84,23.81,23.83,76500.0,19.4422,19.4585,19.4341,19.4504,76500.0
2010-11-09 11:30:00,23.84,23.84,23.82,23.83,39600.0,19.4585,19.4585,19.4422,19.4504,39600.0
2010-11-09 11:35:00,23.82,23.84,23.81,23.84,150100.0,19.4422,19.4585,19.4341,19.4585,150100.0
2010-11-09 11:40:00,23.85,23.86,23.84,23.86,32400.0,19.4667,19.4749,19.4585,19.4749,32400.0
2010-11-09 11:45:00,23.86,23.89,23.85,23.89,23900.0,19.4749,19.4993,19.4667,19.4993,23900.0
2010-11-09 11:50:00,23.88,23.9,23.88,23.9,17800.0,19.4912,19.5075,19.4912,19.5075,17800.0
2010-11-09 11:55:00,23.9,23.9,23.82,23.82,31600.0,19.5075,19.5075,19.4422,19.4422,31600.0
2010-11-09 12:00:00,23.82,23.88,23.82,23.88,16800.0,19.4422,19.4912,19.4422,19.4912,16800.0
2010-11-09 12:05:00,23.88,23.9,23.88,23.9,17000.0,19.4912,19.5075,19.4912,19.5075,17000.0
2010-11-09 12:10:00,23.89,23.9,23.84,23.86,39300.0,19.4993,19.5075,19.4585,19.4749,39300.0
2010-11-09 12:15:00,23.86,23.86,23.85,23.85,13500.0,19.4749,19.4749,19.4667,19.4667,13500.0
2010-11-09 12:20:00,23.85,23.86,23.82,23.82,41500.0,19.4667,19.4749,19.4422,19.4422,41500.0
2010-11-09 12:25:00,23.82,23.84,23.81,23.84,95600.0,19.4422,19.4585,19.4341,19.4585,95600.0
2010-11-09 12:30:00,23.84,23.86,23.81,23.82,76700.0,19.4585,19.4749,19.4341,19.4422,76700.0
2010-11-09 12:35:00,23.82,23.86,23.81,23.85,13600.0,19.4422,19.4749,19.4341,19.4667,13600.0
2010-11-09 12:40:00,23.85,23.86,23.81,23.82,17800.0,19.4667,19.4749,19.4341,19.4422,17800.0
2010-11-09 12:45:00,23.82,23.88,23.82,23.85,73300.0,19.4422,19.4912,19.4422,19.4667,73300.0
2010-11-09 12:50:00,23.86,23.89,23.85,23.88,30100.0,19.4749,19.4993,19.4667,19.4912,30100.0
2010-11-09 12:55:00,23.89,23.91,23.87,23.89,31700.0,19.4993,19.5157,19.483,19.4993,31700.0
2010-11-09 13:00:00,23.89,23.97,23.89,23.93,34500.0,19.4993,19.5646,19.4993,19.532,34500.0
2010-11-09 13:05:00,23.94,23.96,23.93,23.94,18300.0,19.5402,19.5565,19.532,19.5402,18300.0
2010-11-09 13:10:00,23.93,23.96,23.9,23.96,31500.0,19.532,19.5565,19.5075,19.5565,31500.0
2010-11-09 13:15:00,23.95,23.97,23.92,23.93,26000.0,19.5483,19.5646,19.5238,19.532,26000.0
2010-11-09 13:20:00,23.93,23.95,23.92,23.93,22500.0,19.532,19.5483,19.5238,19.532,22500.0
2010-11-09 13:25:00,23.94,23.94,23.88,23.89,39300.0,19.5402,19.5402,19.4912,19.4993,39300.0
2010-11-09 13:30:00,23.89,23.96,23.88,23.94,85400.0,19.4993,19.5565,19.4912,19.5402,85400.0
2010-11-09 13:35:00,23.94,23.96,23.9,23.9,75800.0,19.5402,19.5565,19.5075,19.5075,75800.0
2010-11-09 13:40:00,23.91,23.92,23.89,23.91,50800.0,19.5157,19.5238,19.4993,19.5157,50800.0
2010-11-09 13:45:00,23.9,23.91,23.86,23.9,68300.0,19.5075,19.5157,19.4749,19.5075,68300.0
2010-11-09 13:50:00,23.9,23.97,23.87,23.96,178400.0,19.5075,19.5646,19.483,19.5565,178400.0
2010-11-09 13:55:00,23.96,23.98,23.95,23.97,69500.0,19.5565,19.5728,19.5483,19.5646,69500.0
2010-11-09 14:00:00,23.97,23.98,23.95,23.95,30500.0,19.5646,19.5728,19.5483,19.5483,30500.0
2010-11-09 14:05:00,23.95,23.98,23.95,23.97,33000.0,19.5483,19.5728,19.5483,19.5646,33000.0
2010-11-09 14:10:00,23.98,23.98,23.95,23.96,24500.0,19.5728,19.5728,19.5483,19.5565,24500.0
2010-11-09 14:15:00,23.97,23.99,23.93,23.93,61800.0,19.5646,19.581,19.532,19.532,61800.0
2010-11-09 14:20:00,23.94,23.97,23.93,23.94,48300.0,19.5402,19.5646,19.532,19.5402,48300.0
2010-11-09 14:25:00,23.94,23.95,23.9,23.91,26600.0,19.5402,19.5483,19.5075,19.5157,26600.0
2010-11-09 14:30:00,23.91,23.94,23.9,23.91,21400.0,19.5157,19.5402,19.5075,19.5157,21400.0
2010-11-09 14:35:00,23.91,23.93,23.9,23.9,46400.0,19.5157,19.532,19.5075,19.5075,46400.0
2010-11-09 14:40:00,23.91,23.94,23.9,23.94,32500.0,19.5157,19.5402,19.5075,19.5402,32500.0
2010-11-09 14:45:00,23.93,23.94,23.9,23.9,18900.0,19.532,19.5402,19.5075,19.5075,18900.0
2010-11-09 14:50:00,23.9,23.92,23.9,23.9,25000.0,19.5075,19.5238,19.5075,19.5075,25000.0
2010-11-09 14:55:00,23.9,23.96,23.9,23.94,26000.0,19.5075,19.5565,19.5075,19.5402,26000.0
2010-11-09 15:00:00,23.94,23.94,23.9,23.92,26500.0,19.5402,19.5402,19.5075,19.5238,26500.0
2010-11-09 15:05:00,23.91,23.92,23.9,23.91,21900.0,19.5157,19.5238,19.5075,19.5157,21900.0
2010-11-09 15:10:00,23.91,23.92,23.86,23.88,115200.0,19.5157,19.5238,19.4749,19.4912,115200.0
2010-11-09 15:15:00,23.87,23.89,23.85,23.86,35100.0,19.483,19.4993,19.4667,19.4749,35100.0
2010-11-09 15:20:00,23.86,23.88,23.78,23.79,293200.0,19.4749,19.4912,19.4096,19.4177,293200.0
2010-11-09 15:25:00,23.79,23.8,23.74,23.79,104100.0,19.4177,19.4259,19.3769,19.4177,104100.0
2010-11-09 15:30:00,23.79,23.81,23.75,23.81,54100.0,19.4177,19.4341,19.3851,19.4341,54100.0
2010-11-09 15:35:00,23.8,23.81,23.75,23.78,74400.0,19.4259,19.4341,19.3851,19.4096,74400.0
2010-11-09 15:40:00,23.77,23.79,23.75,23.76,155600.0,19.4014,19.4177,19.3851,19.3932,155600.0
2010-11-09 15:45:00,23.76,23.77,23.68,23.68,90100.0,19.3932,19.4014,19.3279,19.3279,90100.0
2010-11-09 15:50:00,23.69,23.72,23.68,23.7,79200.0,19.3361,19.3606,19.3279,19.3443,79200.0
2010-11-09 15:55:00,23.69,23.8,23.69,23.8,233700.0,19.3361,19.4259,19.3361,19.4259,233700.0
2010-11-10 09:30:00,23.6,23.85,23.6,23.79,325900.0,19.2626,19.4667,19.2626,19.4177,325900.0
2010-11-10 09:35:00,23.78,23.81,23.64,23.66,124600.0,19.4096,19.4341,19.2953,19.3116,124600.0
2010-11-10 09:40:00,23.66,23.66,23.53,23.59,103300.0,19.3116,19.3116,19.2055,19.2545,103300.0
2010-11-10 09:45:00,23.6,23.64,23.47,23.47,201800.0,19.2626,19.2953,19.1565,19.1565,201800.0
2010-11-10 09:50:00,23.48,23.55,23.43,23.54,128700.0,19.1647,19.2218,19.1239,19.2137,128700.0
2010-11-10 09:55:00,23.55,23.55,23.42,23.46,131600.0,19.2218,19.2218,19.1157,19.1484,131600.0
2010-11-10 10:00:00,23.46,23.48,23.44,23.45,52600.0,19.1484,19.1647,19.1321,19.1402,52600.0
2010-11-10 10:05:00,23.45,23.45,23.32,23.37,153400.0,19.1402,19.1402,19.0341,19.0749,153400.0
2010-11-10 10:10:00,23.36,23.47,23.34,23.47,55600.0,19.0668,19.1565,19.0504,19.1565,55600.0
2010-11-10 10:15:00,23.48,23.61,23.48,23.58,54500.0,19.1647,19.2708,19.1647,19.2463,54500.0
2010-11-10 10:20:00,23.57,23.57,23.46,23.48,98600.0,19.2382,19.2382,19.1484,19.1647,98600.0
2010-11-10 10:25:00,23.48,23.48,23.45,23.45,28500.0,19.1647,19.1647,19.1402,19.1402,28500.0
2010-11-10 10:30:00,23.45,23.52,23.44,23.47,74200.0,19.1402,19.1973,19.1321,19.1565,74200.0
2010-11-10 10:35:00,23.47,23.53,23.47,23.52,26400.0,19.1565,19.2055,19.1565,19.1973,26400.0
2010-11-10 10:40:00,23.52,23.54,23.48,23.48,19100.0,19.1973,19.2137,19.1647,19.1647,19100.0
2010-11-10 10:45:00,23.49,23.51,23.45,23.46,27700.0,19.1729,19.1892,19.1402,19.1484,27700.0
2010-11-10 10:50:00,23.47,23.52,23.43,23.51,64000.0,19.1565,19.1973,19.1239,19.1892,64000.0
2010-11-10 10:55:00,23.51,23.53,23.49,23.49,14000.0,19.1892,19.2055,19.1729,19.1729,14000.0
2010-11-10 11:00:00,23.5,23.56,23.49,23.55,17400.0,19.181,19.23,19.1729,19.2218,17400.0
2010-11-10 11:05:00,23.54,23.54,23.5,23.5,19700.0,19.2137,19.2137,19.181,19.181,19700.0
2010-11-10 11:10:00,23.5,23.58,23.5,23.57,17300.0,19.181,19.2463,19.181,19.2382,17300.0
2010-11-10 11:15:00,23.57,23.61,23.55,23.61,22400.0,19.2382,19.2708,19.2218,19.2708,22400.0
2010-11-10 11:20:00,23.61,23.62,23.58,23.6,34600.0,19.2708,19.279,19.2463,19.2626,34600.0
2010-11-10 11:25:00,23.59,23.66,23.58,23.65,10500.0,19.2545,19.3116,19.2463,19.3035,10500.0
2010-11-10 11:30:00,23.65,23.67,23.61,23.62,19600.0,19.3035,19.3198,19.2708,19.279,19600.0
2010-11-10 11:35:00,23.62,23.67,23.6,23.67,33700.0,19.279,19.3198,19.2626,19.3198,33700.0
2010-11-10 11:40:00,23.67,23.69,23.66,23.67,17400.0,19.3198,19.3361,19.3116,19.3198,17400.0
2010-11-10 11:45:00,23.68,23.71,23.67,23.7,8100.0,19.3279,19.3524,19.3198,19.3443,8100.0
2010-11-10 11:50:00,23.7,23.73,23.67,23.67,24000.0,19.3443,19.3688,19.3198,19.3198,24000.0
2010-11-10 11:55:00,23.68,23.74,23.68,23.71,13800.0,19.3279,19.3769,19.3279,19.3524,13800.0
2010-11-10 12:00:00,23.71,23.74,23.7,23.74,24700.0,19.3524,19.3769,19.3443,19.3769,24700.0
2010-11-10 12:05:00,23.75,23.75,23.67,23.67,41000.0,19.3851,19.3851,19.3198,19.3198,41000.0
2010-11-10 12:10:00,23.66,23.68,23.63,23.65,45100.0,19.3116,19.3279,19.2871,19.3035,45100.0
2010-11-10 12:15:00,23.65,23.66,23.59,23.6,20500.0,19.3035,19.3116,19.2545,19.2626,20500.0
2010-11-10 12:20:00,23.59,23.6,23.56,23.58,31900.0,19.2545,19.2626,19.23,19.2463,31900.0
2010-11-10 12:25:00,23.59,23.63,23.59,23.62,9800.0,19.2545,19.2871,19.2545,19.279,9800.0
2010-11-10 12:30:00,23.61,23.66,23.61,23.66,6400.0,19.2708,19.3116,19.2708,19.3116,6400.0
2010-11-10 12:35:00,23.66,23.66,23.61,23.65,38100.0,19.3116,19.3116,19.2708,19.3035,38100.0
2010-11-10 12:40:00,23.65,23.65,23.61,23.65,41200.0,19.3035,19.3035,19.2708,19.3035,41200.0
2010-11-10 12:45:00,23.64,23.65,23.63,23.65,14300.0,19.2953,19.3035,19.2871,19.3035,14300.0
2010-11-10 12:50:00,23.64,23.68,23.64,23.67,26400.0,19.2953,19.3279,19.2953,19.3198,26400.0
2010-11-10 12:55:00,23.67,23.69,23.67,23.68,23100.0,19.3198,19.3361,19.3198,19.3279,23100.0
2010-11-10 13:00:00,23.68,23.69,23.63,23.64,76900.0,19.3279,19.3361,19.2871,19.2953,76900.0
2010-11-10 13:05:00,23.65,23.74,23.65,23.73,34900.0,19.3035,19.3769,19.3035,19.3688,34900.0
2010-11-10 13:10:00,23.73,23.75,23.72,23.73,21500.0,19.3688,19.3851,19.3606,19.3688,21500.0
2010-11-10 13:15:00,23.73,23.77,23.69,23.77,34200.0,19.3688,19.4014,19.3361,19.4014,34200.0
2010-11-10 13:20:00,23.77,23.8,23.75,23.78,36800.0,19.4014,19.4259,19.3851,19.4096,36800.0
2010-11-10 13:25:00,23.79,23.81,23.76,23.77,31300.0,19.4177,19.4341,19.3932,19.4014,31300.0
2010-11-10 13:30:00,23.78,23.81,23.75,23.76,42300.0,19.4096,19.4341,19.3851,19.3932,42300.0
2010-11-10 13:35:00,23.76,23.77,23.72,23.72,8900.0,19.3932,19.4014,19.3606,19.3606,8900.0
2010-11-10 13:40:00,23.72,23.74,23.7,23.74,22300.0,19.3606,19.3769,19.3443,19.3769,22300.0
2010-11-10 13:45:00,23.74,23.77,23.7,23.7,51600.0,19.3769,19.4014,19.3443,19.3443,51600.0
2010-11-10 13:50:00,23.7,23.71,23.66,23.68,47900.0,19.3443,19.3524,19.3116,19.3279,47900.0
2010-11-10 13:55:00,23.67,23.7,23.67,23.68,44900.0,19.3198,19.3443,19.3198,19.3279,44900.0
2010-11-10 14:00:00,23.69,23.79,23.69,23.78,69200.0,19.3361,19.4177,19.3361,19.4096,69200.0
2010-11-10 14:05:00,23.79,23.81,23.77,23.8,40100.0,19.4177,19.4341,19.4014,19.4259,40100.0
2010-11-10 14:10:00,23.8,23.82,23.8,23.81,15900.0,19.4259,19.4422,19.4259,19.4341,15900.0
2010-11-10 14:15:00,23.81,23.82,23.78,23.82,9100.0,19.4341,19.4422,19.4096,19.4422,9100.0
2010-11-10 14:20:00,23.82,23.82,23.75,23.78,21200.0,19.4422,19.4422,19.3851,19.4096,21200.0
2010-11-10 14:25:00,23.79,23.82,23.77,23.81,11700.0,19.4177,19.4422,19.4014,19.4341,11700.0
2010-11-10 14:30:00,23.81,23.82,23.77,23.79,25100.0,19.4341,19.4422,19.4014,19.4177,25100.0
2010-11-10 14:35:00,23.8,23.8,23.77,23.8,12100.0,19.4259,19.4259,19.4014,19.4259,12100.0
2010-11-10 14:40:00,23.8,23.83,23.78,23.81,60200.0,19.4259,19.4504,19.4096,19.4341,60200.0
2010-11-10 14:45:00,23.81,23.83,23.79,23.79,33600.0,19.4341,19.4504,19.4177,19.4177,33600.0
2010-11-10 14:50:00,23.8,23.82,23.8,23.81,25100.0,19.4259,19.4422,19.4259,19.4341,25100.0
2010-11-10 14:55:00,23.8,23.8,23.78,23.8,20600.0,19.4259,19.4259,19.4096,19.4259,20600.0
2010-11-10 15:00:00,23.8,23.82,23.73,23.73,85700.0,19.4259,19.4422,19.3688,19.3688,85700.0
2010-11-10 15:05:00,23.74,23.75,23.71,23.72,41000.0,19.3769,19.3851,19.3524,19.3606,41000.0
2010-11-10 15:10:00,23.72,23.77,23.71,23.75,18300.0,19.3606,19.4014,19.3524,19.3851,18300.0
2010-11-10 15:15:00,23.75,23.76,23.72,23.74,36200.0,19.3851,19.3932,19.3606,19.3769,36200.0
2010-11-10 15:20:00,23.74,23.79,23.74,23.78,19500.0,19.3769,19.4177,19.3769,19.4096,19500.0
2010-11-10 15:25:00,23.78,23.81,23.78,23.8,28300.0,19.4096,19.4341,19.4096,19.4259,28300.0
2010-11-10 15:30:00,23.8,23.83,23.8,23.82,38500.0,19.4259,19.4504,19.4259,19.4422,38500.0
2010-11-10 15:35:00,23.83,23.83,23.77,23.8,44600.0,19.4504,19.4504,19.4014,19.4259,44600.0
2010-11-10 15:40:00,23.79,23.8,23.76,23.76,50300.0,19.4177,19.4259,19.3932,19.3932,50300.0
2010-11-10 15:45:00,23.76,23.79,23.75,23.77,44600.0,19.3932,19.4177,19.3851,19.4014,44600.0
2010-11-10 15:50:00,23.76,23.8,23.76,23.8,48000.0,19.3932,19.4259,19.3932,19.4259,48000.0
2010-11-10 15:55:00,23.8,23.82,23.78,23.79,129800.0,19.4259,19.4422,19.4096,19.4177,129800.0
2010-11-11 09:30:00,23.5,23.5,23.04,23.15,173300.0,19.181,19.181,18.8056,18.8953,173300.0
2010-11-11 09:35:00,23.15,23.24,23.05,23.05,176700.0,18.8953,18.9688,18.8137,18.8137,176700.0
2010-11-11 09:40:00,23.04,23.15,23.01,23.12,83600.0,18.8056,18.8953,18.7811,18.8709,83600.0
2010-11-11 09:45:00,23.12,23.27,23.1,23.24,148600.0,18.8709,18.9933,18.8545,18.9688,148600.0
2010-11-11 09:50:00,23.25,23.37,23.2,23.35,110900.0,18.977,19.0749,18.9362,19.0586,110900.0
2010-11-11 09:55:00,23.35,23.37,23.3,23.33,123900.0,19.0586,19.0749,19.0178,19.0423,123900.0
2010-11-11 10:00:00,23.32,23.37,23.3,23.33,87300.0,19.0341,19.0749,19.0178,19.0423,87300.0
2010-11-11 10:05:00,23.32,23.4,23.32,23.4,46000.0,19.0341,19.0994,19.0341,19.0994,46000.0
2010-11-11 10:10:00,23.4,23.41,23.37,23.39,54300.0,19.0994,19.1076,19.0749,19.0912,54300.0
2010-11-11 10:15:00,23.4,23.44,23.37,23.39,46500.0,19.0994,19.1321,19.0749,19.0912,46500.0
2010-11-11 10:20:00,23.38,23.41,23.33,23.37,130900.0,19.0831,19.1076,19.0423,19.0749,130900.0
2010-11-11 10:25:00,23.37,23.4,23.31,23.32,106600.0,19.0749,19.0994,19.0259,19.0341,106600.0
2010-11-11 10:30:00,23.31,23.37,23.3,23.37,78600.0,19.0259,19.0749,19.0178,19.0749,78600.0
2010-11-11 10:35:00,23.36,23.37,23.3,23.3,42100.0,19.0668,19.0749,19.0178,19.0178,42100.0
2010-11-11 10:40:00,23.3,23.37,23.26,23.31,84000.0,19.0178,19.0749,18.9851,19.0259,84000.0
2010-11-11 10:45:00,23.31,23.31,23.18,23.19,127900.0,19.0259,19.0259,18.9198,18.928,127900.0
2010-11-11 10:50:00,23.18,23.2,23.15,23.19,66500.0,18.9198,18.9362,18.8953,18.928,66500.0
2010-11-11 10:55:00,23.2,23.21,23.19,23.19,55000.0,18.9362,18.9443,18.928,18.928,55000.0
2010-11-11 11:00:00,23.2,23.2,23.11,23.15,93700.0,18.9362,18.9362,18.8627,18.8953,93700.0
2010-11-11 11:05:00,23.15,23.15,23.1,23.12,60600.0,18.8953,18.8953,18.8545,18.8709,60600.0
2010-11-11 11:10:00,23.11,23.16,23.1,23.15,36700.0,18.8627,18.9035,18.8545,18.8953,36700.0
2010-11-11 11:15:00,23.16,23.16,23.1,23.14,36300.0,18.9035,18.9035,18.8545,18.8872,36300.0
2010-11-11 11:20:00,23.14,23.14,23.1,23.1,31000.0,18.8872,18.8872,18.8545,18.8545,31000.0
2010-11-11 11:25:00,23.1,23.13,23.1,23.11,71500.0,18.8545,18.879,18.8545,18.8627,71500.0
2010-11-11 11:30:00,23.11,23.17,23.1,23.12,109700.0,18.8627,18.9117,18.8545,18.8709,109700.0
2010-11-11 11:35:00,23.12,23.16,23.12,23.16,46700.0,18.8709,18.9035,18.8709,18.9035,46700.0
2010-11-11 11:40:00,23.16,23.18,23.12,23.18,32900.0,18.9035,18.9198,18.8709,18.9198,32900.0
2010-11-11 11:45:00,23.18,23.25,23.18,23.24,81400.0,18.9198,18.977,18.9198,18.9688,81400.0
2010-11-11 11:50:00,23.22,23.22,23.15,23.18,30300.0,18.9525,18.9525,18.8953,18.9198,30300.0
2010-11-11 11:55:00,23.18,23.21,23.18,23.21,21700.0,18.9198,18.9443,18.9198,18.9443,21700.0
2010-11-11 12:00:00,23.21,23.23,23.19,23.22,9900.0,18.9443,18.9606,18.928,18.9525,9900.0
2010-11-11 12:05:00,23.22,23.28,23.22,23.25,28500.0,18.9525,19.0015,18.9525,18.977,28500.0
2010-11-11 12:10:00,23.26,23.28,23.24,23.26,61000.0,18.9851,19.0015,18.9688,18.9851,61000.0
2010-11-11 12:15:00,23.27,23.3,23.24,23.26,30000.0,18.9933,19.0178,18.9688,18.9851,30000.0
2010-11-11 12:20:00,23.25,23.28,23.24,23.28,8900.0,18.977,19.0015,18.9688,19.0015,8900.0
2010-11-11 12:25:00,23.28,23.29,23.27,23.27,13500.0,19.0015,19.0096,18.9933,18.9933,13500.0
2010-11-11 12:30:00,23.28,23.33,23.28,23.3,27100.0,19.0015,19.0423,19.0015,19.0178,27100.0
2010-11-11 12:35:00,23.31,23.31,23.27,23.29,20600.0,19.0259,19.0259,18.9933,19.0096,20600.0
2010-11-11 12:40:00,23.3,23.34,23.29,23.33,44400.0,19.0178,19.0504,19.0096,19.0423,44400.0
2010-11-11 12:45:00,23.33,23.36,23.33,23.35,51900.0,19.0423,19.0668,19.0423,19.0586,51900.0
2010-11-11 12:50:00,23.36,23.46,23.36,23.42,97500.0,19.0668,19.1484,19.0668,19.1157,97500.0
2010-11-11 12:55:00,23.42,23.42,23.37,23.4,21000.0,19.1157,19.1157,19.0749,19.0994,21000.0
2010-11-11 13:00:00,23.39,23.4,23.3,23.31,33200.0,19.0912,19.0994,19.0178,19.0259,33200.0
2010-11-11 13:05:00,23.3,23.33,23.29,23.31,44600.0,19.0178,19.0423,19.0096,19.0259,44600.0
2010-11-11 13:10:00,23.31,23.33,23.3,23.32,36500.0,19.0259,19.0423,19.0178,19.0341,36500.0
2010-11-11 13:15:00,23.32,23.32,23.29,23.29,40700.0,19.0341,19.0341,19.0096,19.0096,40700.0
2010-11-11 13:20:00,23.29,23.31,23.28,23.29,40300.0,19.0096,19.0259,19.0015,19.0096,40300.0
2010-11-11 13:25:00,23.29,23.3,23.27,23.28,16300.0,19.0096,19.0178,18.9933,19.0015,16300.0
2010-11-11 13:30:00,23.27,23.35,23.27,23.35,25800.0,18.9933,19.0586,18.9933,19.0586,25800.0
2010-11-11 13:35:00,23.34,23.4,23.33,23.4,20100.0,19.0504,19.0994,19.0423,19.0994,20100.0
2010-11-11 13:40:00,23.4,23.44,23.39,23.4,46800.0,19.0994,19.1321,19.0912,19.0994,46800.0
2010-11-11 13:45:00,23.4,23.42,23.39,23.4,19000.0,19.0994,19.1157,19.0912,19.0994,19000.0
2010-11-11 13:50:00,23.41,23.45,23.41,23.45,18300.0,19.1076,19.1402,19.1076,19.1402,18300.0
2010-11-11 13:55:00,23.45,23.48,23.45,23.46,21000.0,19.1402,19.1647,19.1402,19.1484,21000.0
2010-11-11 14:00:00,23.46,23.46,23.41,23.43,25100.0,19.1484,19.1484,19.1076,19.1239,25100.0
2010-11-11 14:05:00,23.44,23.47,23.43,23.45,33500.0,19.1321,19.1565,19.1239,19.1402,33500.0
2010-11-11 14:10:00,23.44,23.47,23.42,23.46,18600.0,19.1321,19.1565,19.1157,19.1484,18600.0
2010-11-11 14:15:00,23.46,23.49,23.44,23.48,23200.0,19.1484,19.1729,19.1321,19.1647,23200.0
2010-11-11 14:20:00,23.48,23.5,23.45,23.47,44900.0,19.1647,19.181,19.1402,19.1565,44900.0
2010-11-11 14:25:00,23.46,23.48,23.45,23.45,41700.0,19.1484,19.1647,19.1402,19.1402,41700.0
2010-11-11 14:30:00,23.45,23.46,23.44,23.46,23100.0,19.1402,19.1484,19.1321,19.1484,23100.0
2010-11-11 14:35:00,23.46,23.47,23.39,23.43,125500.0,19.1484,19.1565,19.0912,19.1239,125500.0
2010-11-11 14:40:00,23.44,23.47,23.41,23.43,104900.0,19.1321,19.1565,19.1076,19.1239,104900.0
2010-11-11 14:45:00,23.43,23.44,23.38,23.39,32800.0,19.1239,19.1321,19.0831,19.0912,32800.0
2010-11-11 14:50:00,23.39,23.4,23.34,23.34,29000.0,19.0912,19.0994,19.0504,19.0504,29000.0
2010-11-11 14:55:00,23.34,23.38,23.33,23.34,58300.0,19.0504,19.0831,19.0423,19.0504,58300.0
2010-11-11 15:00:00,23.35,23.35,23.31,23.33,41900.0,19.0586,19.0586,19.0259,19.0423,41900.0
2010-11-11 15:05:00,23.33,23.35,23.31,23.34,57100.0,19.0423,19.0586,19.0259,19.0504,57100.0
2010-11-11 15:10:00,23.33,23.35,23.33,23.33,64600.0,19.0423,19.0586,19.0423,19.0423,64600.0
2010-11-11 15:15:00,23.33,23.36,23.33,23.34,131100.0,19.0423,19.0668,19.0423,19.0504,131100.0
2010-11-11 15:20:00,23.34,23.36,23.3,23.3,54400.0,19.0504,19.0668,19.0178,19.0178,54400.0
2010-11-11 15:25:00,23.3,23.33,23.3,23.33,44200.0,19.0178,19.0423,19.0178,19.0423,44200.0
2010-11-11 15:30:00,23.33,23.33,23.28,23.32,86800.0,19.0423,19.0423,19.0015,19.0341,86800.0
2010-11-11 15:35:00,23.32,23.34,23.31,23.34,96000.0,19.0341,19.0504,19.0259,19.0504,96000.0
2010-11-11 15:40:00,23.34,23.35,23.32,23.32,74900.0,19.0504,19.0586,19.0341,19.0341,74900.0
2010-11-11 15:45:00,23.33,23.35,23.28,23.28,100000.0,19.0423,19.0586,19.0015,19.0015,100000.0
2010-11-11 15:50:00,23.28,23.3,23.27,23.29,71100.0,19.0015,19.0178,18.9933,19.0096,71100.0
2010-11-11 15:55:00,23.29,23.34,23.27,23.32,237100.0,19.0096,19.0504,18.9933,19.0341,237100.0
2010-11-12 09:30:00,23.12,23.29,23.08,23.27,84300.0,18.8709,19.0096,18.8382,18.9933,84300.0
2010-11-12 09:35:00,23.26,23.28,23.19,23.24,56700.0,18.9851,19.0015,18.928,18.9688,56700.0
2010-11-12 09:40:00,23.23,23.37,23.21,23.36,57600.0,18.9606,19.0749,18.9443,19.0668,57600.0
2010-11-12 09:45:00,23.36,23.46,23.34,23.44,40700.0,19.0668,19.1484,19.0504,19.1321,40700.0
2010-11-12 09:50:00,23.44,23.48,23.41,23.48,20000.0,19.1321,19.1647,19.1076,19.1647,20000.0
2010-11-12 09:55:00,23.47,23.52,23.41,23.49,35400.0,19.1565,19.1973,19.1076,19.1729,35400.0
2010-11-12 10:00:00,23.49,23.51,23.4,23.4,38100.0,19.1729,19.1892,19.0994,19.0994,38100.0
2010-11-12 10:05:00,23.39,23.39,23.35,23.36,15600.0,19.0912,19.0912,19.0586,19.0668,15600.0
2010-11-12 10:10:00,23.37,23.4,23.34,23.35,34200.0,19.0749,19.0994,19.0504,19.0586,34200.0
2010-11-12 10:15:00,23.35,23.44,23.35,23.41,40900.0,19.0586,19.1321,19.0586,19.1076,40900.0
2010-11-12 10:20:00,23.4,23.4,23.3,23.35,43700.0,19.0994,19.0994,19.0178,19.0586,43700.0
2010-11-12 10:25:00,23.35,23.36,23.25,23.25,26800.0,19.0586,19.0668,18.977,18.977,26800.0
2010-11-12 10:30:00,23.25,23.29,23.2,23.29,38800.0,18.977,19.0096,18.9362,19.0096,38800.0
2010-11-12 10:35:00,23.28,23.28,23.2,23.22,42700.0,19.0015,19.0015,18.9362,18.9525,42700.0
2010-11-12 10:40:00,23.22,23.25,23.18,23.23,30400.0,18.9525,18.977,18.9198,18.9606,30400.0
2010-11-12 10:45:00,23.23,23.24,23.18,23.2,21300.0,18.9606,18.9688,18.9198,18.9362,21300.0
2010-11-12 10:50:00,23.21,23.21,23.13,23.14,64500.0,18.9443,18.9443,18.879,18.8872,64500.0
2010-11-12 10:55:00,23.14,23.15,23.1,23.11,31900.0,18.8872,18.8953,18.8545,18.8627,31900.0
2010-11-12 11:00:00,23.11,23.16,23.1,23.14,40900.0,18.8627,18.9035,18.8545,18.8872,40900.0
2010-11-12 11:05:00,23.14,23.14,23.02,23.02,63500.0,18.8872,18.8872,18.7892,18.7892,63500.0
2010-11-12 11:10:00,23.03,23.05,22.96,22.98,161100.0,18.7974,18.8137,18.7403,18.7566,161100.0
2010-11-12 11:15:00,22.97,23.01,22.94,23.0,81800.0,18.7484,18.7811,18.7239,18.7729,81800.0
2010-11-12 11:20:00,22.99,23.04,22.99,23.04,38000.0,18.7648,18.8056,18.7648,18.8056,38000.0
2010-11-12 11:25:00,23.05,23.1,23.05,23.07,48900.0,18.8137,18.8545,18.8137,18.8301,48900.0
2010-11-12 11:30:00,23.07,23.08,23.04,23.04,28400.0,18.8301,18.8382,18.8056,18.8056,28400.0
2010-11-12 11:35:00,23.05,23.05,23.0,23.01,12100.0,18.8137,18.8137,18.7729,18.7811,12100.0
2010-11-12 11:40:00,23.01,23.02,22.99,23.0,31500.0,18.7811,18.7892,18.7648,18.7729,31500.0
2010-11-12 11:45:00,23.0,23.05,22.98,23.0,34900.0,18.7729,18.8137,18.7566,18.7729,34900.0
2010-11-12 11:50:00,22.99,23.0,22.91,22.96,25400.0,18.7648,18.7729,18.6995,18.7403,25400.0
2010-11-12 11:55:00,22.96,23.04,22.93,23.03,42400.0,18.7403,18.8056,18.7158,18.7974,42400.0
2010-11-12 12:00:00,23.04,23.05,22.99,23.01,20500.0,18.8056,18.8137,18.7648,18.7811,20500.0
2010-11-12 12:05:00,23.03,23.05,23.03,23.05,12800.0,18.7974,18.8137,18.7974,18.8137,12800.0
2010-11-12 12:10:00,23.04,23.05,23.0,23.01,97800.0,18.8056,18.8137,18.7729,18.7811,97800.0
2010-11-12 12:15:00,23.0,23.01,22.94,22.94,41000.0,18.7729,18.7811,18.7239,18.7239,41000.0
2010-11-12 12:20:00,22.94,22.94,22.82,22.83,129800.0,18.7239,18.7239,18.626,18.6342,129800.0
2010-11-12 12:25:00,22.82,22.83,22.79,22.8,48800.0,18.626,18.6342,18.6015,18.6097,48800.0
2010-11-12 12:30:00,22.8,22.82,22.79,22.8,35500.0,18.6097,18.626,18.6015,18.6097,35500.0
2010-11-12 12:35:00,22.8,22.82,22.72,22.82,79900.0,18.6097,18.626,18.5444,18.626,79900.0
2010-11-12 12:40:00,22.82,22.86,22.81,22.85,25000.0,18.626,18.6586,18.6178,18.6505,25000.0
2010-11-12 12:45:00,22.85,22.86,22.8,22.81,12600.0,18.6505,18.6586,18.6097,18.6178,12600.0
2010-11-12 12:50:00,22.81,22.85,22.78,22.83,18700.0,18.6178,18.6505,18.5934,18.6342,18700.0
2010-11-12 12:55:00,22.84,22.88,22.82,22.84,14000.0,18.6423,18.675,18.626,18.6423,14000.0
2010-11-12 13:00:00,22.84,22.87,22.8,22.87,67400.0,18.6423,18.6668,18.6097,18.6668,67400.0
2010-11-12 13:05:00,22.88,22.93,22.87,22.89,20700.0,18.675,18.7158,18.6668,18.6831,20700.0
2010-11-12 13:10:00,22.9,22.93,22.9,22.92,10500.0,18.6913,18.7158,18.6913,18.7076,10500.0
2010-11-12 13:15:00,22.92,22.95,22.89,22.9,15300.0,18.7076,18.7321,18.6831,18.6913,15300.0
2010-11-12 13:20:00,22.91,22.92,22.86,22.89,24900.0,18.6995,18.7076,18.6586,18.6831,24900.0
2010-11-12 13:25:00,22.89,22.96,22.89,22.94,14500.0,18.6831,18.7403,18.6831,18.7239,14500.0
2010-11-12 13:30:00,22.94,22.94,22.91,22.93,15500.0,18.7239,18.7239,18.6995,18.7158,15500.0
2010-11-12 13:35:00,22.92,23.0,22.92,22.96,34800.0,18.7076,18.7729,18.7076,18.7403,34800.0
2010-11-12 13:40:00,22.96,22.98,22.93,22.95,15500.0,18.7403,18.7566,18.7158,18.7321,15500.0
2010-11-12 13:45:00,22.94,22.95,22.91,22.92,8200.0,18.7239,18.7321,18.6995,18.7076,8200.0
2010-11-12 13:50:00,22.93,22.94,22.92,22.93,4300.0,18.7158,18.7239,18.7076,18.7158,4300.0
2010-11-12 13:55:00,22.93,22.94,22.88,22.89,14700.0,18.7158,18.7239,18.675,18.6831,14700.0
2010-11-12 14:00:00,22.89,22.9,22.86,22.9,17600.0,18.6831,18.6913,18.6586,18.6913,17600.0
2010-11-12 14:05:00,22.9,22.91,22.87,22.9,15700.0,18.6913,18.6995,18.6668,18.6913,15700.0
2010-11-12 14:10:00,22.9,22.93,22.89,22.92,20600.0,18.6913,18.7158,18.6831,18.7076,20600.0
2010-11-12 14:15:00,22.91,23.0,22.91,22.99,16900.0,18.6995,18.7729,18.6995,18.7648,16900.0
2010-11-12 14:20:00,22.99,23.05,22.99,23.02,37600.0,18.7648,18.8137,18.7648,18.7892,37600.0
2010-11-12 14:25:00,23.02,23.02,22.97,23.01,24600.0,18.7892,18.7892,18.7484,18.7811,24600.0
2010-11-12 14:30:00,23.0,23.05,22.98,23.05,39400.0,18.7729,18.8137,18.7566,18.8137,39400.0
2010-11-12 14:35:00,23.05,23.09,23.03,23.07,37600.0,18.8137,18.8464,18.7974,18.8301,37600.0
2010-11-12 14:40:00,23.08,23.08,23.04,23.05,27600.0,18.8382,18.8382,18.8056,18.8137,27600.0
2010-11-12 14:45:00,23.05,23.11,23.04,23.11,22000.0,18.8137,18.8627,18.8056,18.8627,22000.0
2010-11-12 14:50:00,23.11,23.16,23.1,23.15,25600.0,18.8627,18.9035,18.8545,18.8953,25600.0
2010-11-12 14:55:00,23.16,23.16,23.11,23.13,19900.0,18.9035,18.9035,18.8627,18.879,19900.0
2010-11-12 15:00:00,23.12,23.17,23.09,23.17,30300.0,18.8709,18.9117,18.8464,18.9117,30300.0
2010-11-12 15:05:00,23.18,23.22,23.16,23.19,47500.0,18.9198,18.9525,18.9035,18.928,47500.0
2010-11-12 15:10:00,23.19,23.23,23.18,23.18,28000.0,18.928,18.9606,18.9198,18.9198,28000.0
2010-11-12 15:15:00,23.18,23.23,23.15,23.23,39300.0,18.9198,18.9606,18.8953,18.9606,39300.0
2010-11-12 15:20:00,23.23,23.26,23.2,23.22,83800.0,18.9606,18.9851,18.9362,18.9525,83800.0
2010-11-12 15:25:00,23.22,23.24,23.19,23.23,86000.0,18.9525,18.9688,18.928,18.9606,86000.0
2010-11-12 15:30:00,23.23,23.24,23.2,23.23,73300.0,18.9606,18.9688,18.9362,18.9606,73300.0
2010-11-12 15:35:00,23.23,23.25,23.2,23.21,92200.0,18.9606,18.977,18.9362,18.9443,92200.0
2010-11-12 15:40:00,23.21,23.22,23.15,23.16,57000.0,18.9443,18.9525,18.8953,18.9035,57000.0
2010-11-12 15:45:00,23.16,23.21,23.16,23.19,41600.0,18.9035,18.9443,18.9035,18.928,41600.0
2010-11-12 15:50:00,23.19,23.19,23.15,23.16,42100.0,18.928,18.928,18.8953,18.9035,42100.0
2010-11-12 15:55:00,23.16,23.19,23.14,23.14,123600.0,18.9035,18.928,18.8872,18.8872,123600.0
2010-11-15 09:30:00,23.19,23.25,23.14,23.23,83600.0,18.928,18.977,18.8872,18.9606,83600.0
2010-11-15 09:35:00,23.25,23.43,23.25,23.39,67800.0,18.977,19.1239,18.977,19.0912,67800.0
2010-11-15 09:40:00,23.39,23.46,23.38,23.46,83200.0,19.0912,19.1484,19.0831,19.1484,83200.0
2010-11-15 09:45:00,23.46,23.46,23.29,23.31,66800.0,19.1484,19.1484,19.0096,19.0259,66800.0
2010-11-15 09:50:00,23.29,23.3,23.14,23.14,48600.0,19.0096,19.0178,18.8872,18.8872,48600.0
2010-11-15 09:55:00,23.14,23.15,23.03,23.03,64400.0,18.8872,18.8953,18.7974,18.7974,64400.0
2010-11-15 10:00:00,23.01,23.08,23.0,23.07,42700.0,18.7811,18.8382,18.7729,18.8301,42700.0
2010-11-15 10:05:00,23.08,23.13,23.05,23.06,44400.0,18.8382,18.879,18.8137,18.8219,44400.0
2010-11-15 10:10:00,23.05,23.06,23.0,23.02,66400.0,18.8137,18.8219,18.7729,18.7892,66400.0
2010-11-15 10:15:00,23.02,23.04,23.0,23.02,22600.0,18.7892,18.8056,18.7729,18.7892,22600.0
2010-11-15 10:20:00,23.02,23.06,22.99,23.06,39500.0,18.7892,18.8219,18.7648,18.8219,39500.0
2010-11-15 10:25:00,23.04,23.05,22.97,22.97,37200.0,18.8056,18.8137,18.7484,18.7484,37200.0
2010-11-15 10:30:00,22.97,23.03,22.97,22.99,29200.0,18.7484,18.7974,18.7484,18.7648,29200.0
2010-11-15 10:35:00,22.99,23.05,22.98,23.05,37800.0,18.7648,18.8137,18.7566,18.8137,37800.0
2010-11-15 10:40:00,23.04,23.06,22.99,23.01,30900.0,18.8056,18.8219,18.7648,18.7811,30900.0
2010-11-15 10:45:00,23.0,23.05,22.98,23.03,53200.0,18.7729,18.8137,18.7566,18.7974,53200.0
2010-11-15 10:50:00,23.04,23.08,23.01,23.01,29200.0,18.8056,18.8382,18.7811,18.7811,29200.0
2010-11-15 10:55:00,23.01,23.02,22.97,23.0,26300.0,18.7811,18.7892,18.7484,18.7729,26300.0
2010-11-15 11:00:00,23.01,23.07,23.0,23.05,42300.0,18.7811,18.8301,18.7729,18.8137,42300.0
2010-11-15 11:05:00,23.05,23.06,23.01,23.03,10900.0,18.8137,18.8219,18.7811,18.7974,10900.0
2010-11-15 11:10:00,23.03,23.08,23.03,23.07,10700.0,18.7974,18.8382,18.7974,18.8301,10700.0
2010-11-15 11:15:00,23.07,23.11,23.05,23.1,11600.0,18.8301,18.8627,18.8137,18.8545,11600.0
2010-11-15 11:20:00,23.1,23.15,23.08,23.1,29100.0,18.8545,18.8953,18.8382,18.8545,29100.0
2010-11-15 11:25:00,23.1,23.12,23.09,23.1,19200.0,18.8545,18.8709,18.8464,18.8545,19200.0
2010-11-15 11:30:00,23.1,23.11,23.06,23.09,23500.0,18.8545,18.8627,18.8219,18.8464,23500.0
2010-11-15 11:35:00,23.08,23.15,23.08,23.14,22500.0,18.8382,18.8953,18.8382,18.8872,22500.0
2010-11-15 11:40:00,23.14,23.2,23.12,23.19,25000.0,18.8872,18.9362,18.8709,18.928,25000.0
2010-11-15 11:45:00,23.19,23.26,23.18,23.21,13800.0,18.928,18.9851,18.9198,18.9443,13800.0
2010-11-15 11:50:00,23.22,23.22,23.14,23.15,19500.0,18.9525,18.9525,18.8872,18.8953,19500.0
2010-11-15 11:55:00,23.15,23.17,23.15,23.16,3100.0,18.8953,18.9117,18.8953,18.9035,3100.0
2010-11-15 12:00:00,23.16,23.2,23.16,23.17,21900.0,18.9035,18.9362,18.9035,18.9117,21900.0
2010-11-15 12:05:00,23.18,23.19,23.11,23.11,38000.0,18.9198,18.928,18.8627,18.8627,38000.0
2010-11-15 12:10:00,23.12,23.12,23.06,23.06,15500.0,18.8709,18.8709,18.8219,18.8219,15500.0
2010-11-15 12:15:00,23.06,23.06,23.03,23.05,13000.0,18.8219,18.8219,18.7974,18.8137,13000.0
2010-11-15 12:20:00,23.05,23.05,23.01,23.04,9700.0,18.8137,18.8137,18.7811,18.8056,9700.0
2010-11-15 12:25:00,23.05,23.11,23.05,23.08,25400.0,18.8137,18.8627,18.8137,18.8382,25400.0
2010-11-15 12:30:00,23.06,23.08,23.06,23.07,10300.0,18.8219,18.8382,18.8219,18.8301,10300.0
2010-11-15 12:35:00,23.07,23.08,23.04,23.07,36900.0,18.8301,18.8382,18.8056,18.8301,36900.0
2010-11-15 12:40:00,23.06,23.08,23.06,23.07,6200.0,18.8219,18.8382,18.8219,18.8301,6200.0
2010-11-15 12:45:00,23.07,23.11,23.07,23.08,6800.0,18.8301,18.8627,18.8301,18.8382,6800.0
2010-11-15 12:50:00,23.08,23.12,23.08,23.1,21700.0,18.8382,18.8709,18.8382,18.8545,21700.0
2010-11-15 12:55:00,23.1,23.1,23.07,23.1,10300.0,18.8545,18.8545,18.8301,18.8545,10300.0
2010-11-15 13:00:00,23.1,23.1,23.03,23.03,12900.0,18.8545,18.8545,18.7974,18.7974,12900.0
2010-11-15 13:05:00,23.03,23.05,23.0,23.02,66100.0,18.7974,18.8137,18.7729,18.7892,66100.0
2010-11-15 13:10:00,23.02,23.02,23.0,23.01,25300.0,18.7892,18.7892,18.7729,18.7811,25300.0
2010-11-15 13:15:00,23.01,23.01,23.0,23.01,14000.0,18.7811,18.7811,18.7729,18.7811,14000.0
2010-11-15 13:20:00,23.02,23.03,22.99,23.01,93600.0,18.7892,18.7974,18.7648,18.7811,93600.0
2010-11-15 13:25:00,23.01,23.01,23.0,23.0,40500.0,18.7811,18.7811,18.7729,18.7729,40500.0
2010-11-15 13:30:00,23.0,23.01,22.99,22.99,45900.0,18.7729,18.7811,18.7648,18.7648,45900.0
2010-11-15 13:35:00,22.99,23.0,22.98,22.98,16700.0,18.7648,18.7729,18.7566,18.7566,16700.0
2010-11-15 13:40:00,22.99,23.06,22.99,23.05,72200.0,18.7648,18.8219,18.7648,18.8137,72200.0
2010-11-15 13:45:00,23.06,23.06,23.01,23.01,32600.0,18.8219,18.8219,18.7811,18.7811,32600.0
2010-11-15 13:50:00,23.01,23.08,22.99,23.06,207000.0,18.7811,18.8382,18.7648,18.8219,207000.0
2010-11-15 13:55:00,23.06,23.06,23.04,23.05,21500.0,18.8219,18.8219,18.8056,18.8137,21500.0
2010-11-15 14:00:00,23.04,23.08,23.04,23.08,14600.0,18.8056,18.8382,18.8056,18.8382,14600.0
2010-11-15 14:05:00,23.08,23.08,23.06,23.06,19200.0,18.8382,18.8382,18.8219,18.8219,19200.0
2010-11-15 14:10:00,23.06,23.06,23.04,23.05,36500.0,18.8219,18.8219,18.8056,18.8137,36500.0
2010-11-15 14:15:00,23.05,23.07,23.04,23.05,28500.0,18.8137,18.8301,18.8056,18.8137,28500.0
2010-11-15 14:20:00,23.05,23.06,23.03,23.03,23900.0,18.8137,18.8219,18.7974,18.7974,23900.0
2010-11-15 14:25:00,23.03,23.05,23.03,23.04,8700.0,18.7974,18.8137,18.7974,18.8056,8700.0
2010-11-15 14:30:00,23.03,23.05,23.03,23.04,13900.0,18.7974,18.8137,18.7974,18.8056,13900.0
2010-11-15 14:35:00,23.04,23.08,23.03,23.08,19200.0,18.8056,18.8382,18.7974,18.8382,19200.0
2010-11-15 14:40:00,23.07,23.08,23.05,23.07,22800.0,18.8301,18.8382,18.8137,18.8301,22800.0
2010-11-15 14:45:00,23.07,23.09,23.06,23.06,15500.0,18.8301,18.8464,18.8219,18.8219,15500.0
2010-11-15 14:50:00,23.07,23.09,23.06,23.07,8300.0,18.8301,18.8464,18.8219,18.8301,8300.0
2010-11-15 14:55:00,23.06,23.07,23.05,23.05,22900.0,18.8219,18.8301,18.8137,18.8137,22900.0
2010-11-15 15:00:00,23.05,23.07,23.05,23.06,29700.0,18.8137,18.8301,18.8137,18.8219,29700.0
2010-11-15 15:05:00,23.07,23.08,23.05,23.08,31600.0,18.8301,18.8382,18.8137,18.8382,31600.0
2010-11-15 15:10:00,23.09,23.09,23.04,23.04,18900.0,18.8464,18.8464,18.8056,18.8056,18900.0
2010-11-15 15:15:00,23.04,23.05,23.0,23.02,66300.0,18.8056,18.8137,18.7729,18.7892,66300.0
2010-11-15 15:20:00,23.02,23.02,23.0,23.0,32300.0,18.7892,18.7892,18.7729,18.7729,32300.0
2010-11-15 15:25:00,23.0,23.01,22.99,23.01,67900.0,18.7729,18.7811,18.7648,18.7811,67900.0
2010-11-15 15:30:00,23.01,23.01,22.97,22.99,48100.0,18.7811,18.7811,18.7484,18.7648,48100.0
2010-11-15 15:35:00,22.99,23.04,22.98,23.03,60500.0,18.7648,18.8056,18.7566,18.7974,60500.0
2010-11-15 15:40:00,23.03,23.04,23.0,23.02,72400.0,18.7974,18.8056,18.7729,18.7892,72400.0
2010-11-15 15:45:00,23.02,23.03,22.99,23.0,98100.0,18.7892,18.7974,18.7648,18.7729,98100.0
2010-11-15 15:50:00,23.01,23.03,22.97,22.98,47600.0,18.7811,18.7974,18.7484,18.7566,47600.0
2010-11-15 15:55:00,22.97,23.0,22.93,22.94,144900.0,18.7484,18.7729,18.7158,18.7239,144900.0
2010-11-16 09:30:00,22.77,22.82,22.66,22.72,133600.0,18.5852,18.626,18.4954,18.5444,133600.0
2010-11-16 09:35:00,22.7,22.89,22.7,22.79,128500.0,18.5281,18.6831,18.5281,18.6015,128500.0
2010-11-16 09:40:00,22.82,23.0,22.82,22.96,70600.0,18.626,18.7729,18.626,18.7403,70600.0
2010-11-16 09:45:00,22.96,22.98,22.81,22.83,127700.0,18.7403,18.7566,18.6178,18.6342,127700.0
2010-11-16 09:50:00,22.82,22.87,22.78,22.79,47600.0,18.626,18.6668,18.5934,18.6015,47600.0
2010-11-16 09:55:00,22.8,22.86,22.8,22.82,74000.0,18.6097,18.6586,18.6097,18.626,74000.0
2010-11-16 10:00:00,22.81,22.83,22.7,22.74,68300.0,18.6178,18.6342,18.5281,18.5607,68300.0
2010-11-16 10:05:00,22.75,22.8,22.72,22.77,86900.0,18.5689,18.6097,18.5444,18.5852,86900.0
2010-11-16 10:10:00,22.78,22.8,22.74,22.77,20900.0,18.5934,18.6097,18.5607,18.5852,20900.0
2010-11-16 10:15:00,22.77,22.77,22.68,22.68,39900.0,18.5852,18.5852,18.5117,18.5117,39900.0
2010-11-16 10:20:00,22.67,22.68,22.54,22.56,157100.0,18.5036,18.5117,18.3975,18.4138,157100.0
2010-11-16 10:25:00,22.55,22.6,22.52,22.53,182100.0,18.4056,18.4464,18.3811,18.3893,182100.0
2010-11-16 10:30:00,22.53,22.59,22.45,22.48,241100.0,18.3893,18.4383,18.324,18.3485,241100.0
2010-11-16 10:35:00,22.48,22.51,22.43,22.44,137900.0,18.3485,18.373,18.3077,18.3158,137900.0
2010-11-16 10:40:00,22.44,22.44,22.37,22.42,103700.0,18.3158,18.3158,18.2587,18.2995,103700.0
2010-11-16 10:45:00,22.43,22.44,22.39,22.41,30500.0,18.3077,18.3158,18.275,18.2914,30500.0
2010-11-16 10:50:00,22.41,22.48,22.36,22.44,45100.0,18.2914,18.3485,18.2505,18.3158,45100.0
2010-11-16 10:55:00,22.44,22.48,22.42,22.45,39400.0,18.3158,18.3485,18.2995,18.324,39400.0
2010-11-16 11:00:00,22.45,22.48,22.42,22.43,78500.0,18.324,18.3485,18.2995,18.3077,78500.0
2010-11-16 11:05:00,22.43,22.44,22.24,22.29,97700.0,18.3077,18.3158,18.1526,18.1934,97700.0
2010-11-16 11:10:00,22.28,22.39,22.25,22.36,60400.0,18.1852,18.275,18.1608,18.2505,60400.0
2010-11-16 11:15:00,22.37,22.39,22.3,22.31,35500.0,18.2587,18.275,18.2016,18.2097,35500.0
2010-11-16 11:20:00,22.31,22.35,22.3,22.34,125300.0,18.2097,18.2424,18.2016,18.2342,125300.0
2010-11-16 11:25:00,22.34,22.34,22.32,22.33,30300.0,18.2342,18.2342,18.2179,18.2261,30300.0
2010-11-16 11:30:00,22.33,22.35,22.32,22.32,43400.0,18.2261,18.2424,18.2179,18.2179,43400.0
2010-11-16 11:35:00,22.32,22.32,22.27,22.28,42000.0,18.2179,18.2179,18.1771,18.1852,42000.0
2010-11-16 11:40:00,22.29,22.3,22.16,22.17,127800.0,18.1934,18.2016,18.0873,18.0955,127800.0
2010-11-16 11:45:00,22.17,22.2,22.15,22.2,29800.0,18.0955,18.1199,18.0791,18.1199,29800.0
2010-11-16 11:50:00,22.2,22.21,22.19,22.2,29500.0,18.1199,18.1281,18.1118,18.1199,29500.0
2010-11-16 11:55:00,22.2,22.26,22.2,22.25,76300.0,18.1199,18.1689,18.1199,18.1608,76300.0
2010-11-16 12:00:00,22.25,22.28,22.24,22.28,26600.0,18.1608,18.1852,18.1526,18.1852,26600.0
2010-11-16 12:05:00,22.28,22.29,22.25,22.29,21100.0,18.1852,18.1934,18.1608,18.1934,21100.0
2010-11-16 12:10:00,22.28,22.3,22.26,22.29,86700.0,18.1852,18.2016,18.1689,18.1934,86700.0
2010-11-16 12:15:00,22.3,22.32,22.28,22.3,53100.0,18.2016,18.2179,18.1852,18.2016,53100.0
2010-11-16 12:20:00,22.29,22.3,22.23,22.23,23100.0,18.1934,18.2016,18.1444,18.1444,23100.0
2010-11-16 12:25:00,22.24,22.27,22.24,22.25,44300.0,18.1526,18.1771,18.1526,18.1608,44300.0
2010-11-16 12:30:00,22.25,22.25,22.17,22.2,78900.0,18.1608,18.1608,18.0955,18.1199,78900.0
2010-11-16 12:35:00,22.2,22.22,22.17,22.18,30700.0,18.1199,18.1363,18.0955,18.1036,30700.0
2010-11-16 12:40:00,22.19,22.2,22.14,22.18,33800.0,18.1118,18.1199,18.071,18.1036,33800.0
2010-11-16 12:45:00,22.18,22.18,22.11,22.12,54100.0,18.1036,18.1036,18.0465,18.0546,54100.0
2010-11-16 12:50:00,22.12,22.14,22.07,22.14,83300.0,18.0546,18.071,18.0138,18.071,83300.0
2010-11-16 12:55:00,22.14,22.24,22.12,22.24,24700.0,18.071,18.1526,18.0546,18.1526,24700.0
2010-11-16 13:00:00,22.24,22.26,22.23,22.26,12900.0,18.1526,18.1689,18.1444,18.1689,12900.0
2010-11-16 13:05:00,22.26,22.28,22.24,22.27,30900.0,18.1689,18.1852,18.1526,18.1771,30900.0
2010-11-16 13:10:00,22.27,22.3,22.27,22.28,21200.0,18.1771,18.2016,18.1771,18.1852,21200.0
2010-11-16 13:15:00,22.29,22.35,22.28,22.35,38900.0,18.1934,18.2424,18.1852,18.2424,38900.0
2010-11-16 13:20:00,22.35,22.4,22.34,22.36,40200.0,18.2424,18.2832,18.2342,18.2505,40200.0
2010-11-16 13:25:00,22.37,22.4,22.36,22.36,57200.0,18.2587,18.2832,18.2505,18.2505,57200.0
2010-11-16 13:30:00,22.37,22.38,22.35,22.35,26700.0,18.2587,18.2669,18.2424,18.2424,26700.0
2010-11-16 13:35:00,22.35,22.37,22.33,22.36,40900.0,18.2424,18.2587,18.2261,18.2505,40900.0
2010-11-16 13:40:00,22.36,22.36,22.33,22.34,28000.0,18.2505,18.2505,18.2261,18.2342,28000.0
2010-11-16 13:45:00,22.34,22.34,22.28,22.32,60000.0,18.2342,18.2342,18.1852,18.2179,60000.0
2010-11-16 13:50:00,22.32,22.4,22.32,22.38,139400.0,18.2179,18.2832,18.2179,18.2669,139400.0
2010-11-16 13:55:00,22.38,22.4,22.38,22.39,52900.0,18.2669,18.2832,18.2669,18.275,52900.0
2010-11-16 14:00:00,22.39,22.4,22.36,22.36,54200.0,18.275,18.2832,18.2505,18.2505,54200.0
2010-11-16 14:05:00,22.36,22.36,22.32,22.32,43200.0,18.2505,18.2505,18.2179,18.2179,43200.0
2010-11-16 14:10:00,22.32,22.4,22.3,22.39,55200.0,18.2179,18.2832,18.2016,18.275,55200.0
2010-11-16 14:15:00,22.39,22.4,22.36,22.39,46400.0,18.275,18.2832,18.2505,18.275,46400.0
2010-11-16 14:20:00,22.4,22.42,22.34,22.36,117900.0,18.2832,18.2995,18.2342,18.2505,117900.0
2010-11-16 14:25:00,22.36,22.37,22.33,22.36,27500.0,18.2505,18.2587,18.2261,18.2505,27500.0
2010-11-16 14:30:00,22.36,22.39,22.34,22.38,28100.0,18.2505,18.275,18.2342,18.2669,28100.0
2010-11-16 14:35:00,22.38,22.39,22.35,22.35,31400.0,18.2669,18.275,18.2424,18.2424,31400.0
2010-11-16 14:40:00,22.35,22.38,22.33,22.34,40200.0,18.2424,18.2669,18.2261,18.2342,40200.0
2010-11-16 14:45:00,22.34,22.37,22.34,22.37,18800.0,18.2342,18.2587,18.2342,18.2587,18800.0
2010-11-16 14:50:00,22.37,22.39,22.35,22.37,26500.0,18.2587,18.275,18.2424,18.2587,26500.0
2010-11-16 14:55:00,22.37,22.4,22.36,22.38,29600.0,18.2587,18.2832,18.2505,18.2669,29600.0
2010-11-16 15:00:00,22.38,22.4,22.37,22.39,31100.0,18.2669,18.2832,18.2587,18.275,31100.0
2010-11-16 15:05:00,22.39,22.4,22.35,22.37,27400.0,18.275,18.2832,18.2424,18.2587,27400.0
2010-11-16 15:10:00,22.36,22.37,22.34,22.35,25300.0,18.2505,18.2587,18.2342,18.2424,25300.0
2010-11-16 15:15:00,22.35,22.36,22.28,22.31,92600.0,18.2424,18.2505,18.1852,18.2097,92600.0
2010-11-16 15:20:00,22.31,22.38,22.31,22.38,44800.0,18.2097,18.2669,18.2097,18.2669,44800.0
2010-11-16 15:25:00,22.39,22.4,22.35,22.35,61500.0,18.275,18.2832,18.2424,18.2424,61500.0
2010-11-16 15:30:00,22.35,22.38,22.35,22.35,55600.0,18.2424,18.2669,18.2424,18.2424,55600.0
2010-11-16 15:35:00,22.35,22.37,22.33,22.35,73500.0,18.2424,18.2587,18.2261,18.2424,73500.0
2010-11-16 15:40:00,22.36,22.37,22.33,22.36,139300.0,18.2505,18.2587,18.2261,18.2505,139300.0
2010-11-16 15:45:00,22.37,22.39,22.35,22.36,50300.0,18.2587,18.275,18.2424,18.2505,50300.0
2010-11-16 15:50:00,22.35,22.39,22.34,22.36,119500.0,18.2424,18.275,18.2342,18.2505,119500.0
2010-11-16 15:55:00,22.37,22.4,22.34,22.37,221900.0,18.2587,18.2832,18.2342,18.2587,221900.0
2010-11-17 09:30:00,22.51,22.51,22.35,22.41,50900.0,18.373,18.373,18.2424,18.2914,50900.0
2010-11-17 09:35:00,22.41,22.66,22.41,22.58,53300.0,18.2914,18.4954,18.2914,18.4301,53300.0
2010-11-17 09:40:00,22.59,22.69,22.49,22.55,68200.0,18.4383,18.5199,18.3566,18.4056,68200.0
2010-11-17 09:45:00,22.57,22.68,22.5,22.62,46800.0,18.4219,18.5117,18.3648,18.4628,46800.0
2010-11-17 09:50:00,22.63,22.69,22.61,22.69,41100.0,18.4709,18.5199,18.4546,18.5199,41100.0
2010-11-17 09:55:00,22.68,22.72,22.64,22.69,45200.0,18.5117,18.5444,18.4791,18.5199,45200.0
2010-11-17 10:00:00,22.69,22.87,22.69,22.85,58500.0,18.5199,18.6668,18.5199,18.6505,58500.0
2010-11-17 10:05:00,22.85,22.96,22.85,22.95,49000.0,18.6505,18.7403,18.6505,18.7321,49000.0
2010-11-17 10:10:00,22.95,23.07,22.93,23.06,136300.0,18.7321,18.8301,18.7158,18.8219,136300.0
2010-11-17 10:15:00,23.07,23.13,23.0,23.01,45700.0,18.8301,18.879,18.7729,18.7811,45700.0
2010-11-17 10:20:00,23.01,23.12,22.98,23.12,73900.0,18.7811,18.8709,18.7566,18.8709,73900.0
2010-11-17 10:25:00,23.13,23.17,23.11,23.11,44100.0,18.879,18.9117,18.8627,18.8627,44100.0
2010-11-17 10:30:00,23.11,23.14,23.05,23.11,74100.0,18.8627,18.8872,18.8137,18.8627,74100.0
2010-11-17 10:35:00,23.11,23.12,23.07,23.1,39400.0,18.8627,18.8709,18.8301,18.8545,39400.0
2010-11-17 10:40:00,23.11,23.19,23.11,23.17,47900.0,18.8627,18.928,18.8627,18.9117,47900.0
2010-11-17 10:45:00,23.17,23.18,23.09,23.13,21400.0,18.9117,18.9198,18.8464,18.879,21400.0
2010-11-17 10:50:00,23.14,23.14,23.08,23.1,29700.0,18.8872,18.8872,18.8382,18.8545,29700.0
2010-11-17 10:55:00,23.11,23.12,23.02,23.06,34500.0,18.8627,18.8709,18.7892,18.8219,34500.0
2010-11-17 11:00:00,23.06,23.07,23.01,23.02,24700.0,18.8219,18.8301,18.7811,18.7892,24700.0
2010-11-17 11:05:00,23.02,23.06,23.0,23.02,38100.0,18.7892,18.8219,18.7729,18.7892,38100.0
2010-11-17 11:10:00,23.03,23.11,23.01,23.1,29400.0,18.7974,18.8627,18.7811,18.8545,29400.0
2010-11-17 11:15:00,23.11,23.14,23.1,23.11,21300.0,18.8627,18.8872,18.8545,18.8627,21300.0
2010-11-17 11:20:00,23.1,23.11,23.03,23.03,15900.0,18.8545,18.8627,18.7974,18.7974,15900.0
2010-11-17 11:25:00,23.03,23.06,23.03,23.04,13700.0,18.7974,18.8219,18.7974,18.8056,13700.0
2010-11-17 11:30:00,23.04,23.04,23.01,23.02,12900.0,18.8056,18.8056,18.7811,18.7892,12900.0
2010-11-17 11:35:00,23.02,23.03,22.99,23.03,29000.0,18.7892,18.7974,18.7648,18.7974,29000.0
2010-11-17 11:40:00,23.03,23.05,23.01,23.03,15900.0,18.7974,18.8137,18.7811,18.7974,15900.0
2010-11-17 11:45:00,23.03,23.03,22.96,22.97,15300.0,18.7974,18.7974,18.7403,18.7484,15300.0
2010-11-17 11:50:00,22.98,23.01,22.95,23.0,21400.0,18.7566,18.7811,18.7321,18.7729,21400.0
2010-11-17 11:55:00,22.99,23.03,22.99,22.99,7100.0,18.7648,18.7974,18.7648,18.7648,7100.0
2010-11-17 12:00:00,22.99,23.0,22.99,22.99,13800.0,18.7648,18.7729,18.7648,18.7648,13800.0
2010-11-17 12:05:00,22.99,23.0,22.96,22.96,12500.0,18.7648,18.7729,18.7403,18.7403,12500.0
2010-11-17 12:10:00,22.97,23.02,22.97,23.0,11700.0,18.7484,18.7892,18.7484,18.7729,11700.0
2010-11-17 12:15:00,23.0,23.0,22.94,22.95,11800.0,18.7729,18.7729,18.7239,18.7321,11800.0
2010-11-17 12:20:00,22.94,22.97,22.93,22.96,10500.0,18.7239,18.7484,18.7158,18.7403,10500.0
2010-11-17 12:25:00,22.96,22.96,22.92,22.94,19300.0,18.7403,18.7403,18.7076,18.7239,19300.0
2010-11-17 12:30:00,22.94,22.94,22.89,22.92,14600.0,18.7239,18.7239,18.6831,18.7076,14600.0
2010-11-17 12:35:00,22.91,22.95,22.91,22.93,9000.0,18.6995,18.7321,18.6995,18.7158,9000.0
2010-11-17 12:40:00,22.94,22.94,22.9,22.93,20900.0,18.7239,18.7239,18.6913,18.7158,20900.0
2010-11-17 12:45:00,22.93,22.93,22.9,22.91,26000.0,18.7158,18.7158,18.6913,18.6995,26000.0
2010-11-17 12:50:00,22.92,22.93,22.9,22.91,14900.0,18.7076,18.7158,18.6913,18.6995,14900.0
2010-11-17 12:55:00,22.91,22.92,22.89,22.9,8300.0,18.6995,18.7076,18.6831,18.6913,8300.0
2010-11-17 13:00:00,22.91,22.91,22.85,22.87,14500.0,18.6995,18.6995,18.6505,18.6668,14500.0
2010-11-17 13:05:00,22.86,22.87,22.86,22.86,9100.0,18.6586,18.6668,18.6586,18.6586,9100.0
2010-11-17 13:10:00,22.86,22.87,22.82,22.83,71000.0,18.6586,18.6668,18.626,18.6342,71000.0
2010-11-17 13:15:00,22.83,22.85,22.81,22.84,19000.0,18.6342,18.6505,18.6178,18.6423,19000.0
2010-11-17 13:20:00,22.84,22.88,22.83,22.85,11600.0,18.6423,18.675,18.6342,18.6505,11600.0
2010-11-17 13:25:00,22.85,22.91,22.85,22.91,9400.0,18.6505,18.6995,18.6505,18.6995,9400.0
2010-11-17 13:30:00,22.92,22.93,22.91,22.92,9300.0,18.7076,18.7158,18.6995,18.7076,9300.0
2010-11-17 13:35:00,22.93,22.93,22.88,22.88,46100.0,18.7158,18.7158,18.675,18.675,46100.0
2010-11-17 13:40:00,22.88,22.91,22.87,22.91,17200.0,18.675,18.6995,18.6668,18.6995,17200.0
2010-11-17 13:45:00,22.91,22.93,22.88,22.92,22500.0,18.6995,18.7158,18.675,18.7076,22500.0
2010-11-17 13:50:00,22.92,22.96,22.9,22.93,49000.0,18.7076,18.7403,18.6913,18.7158,49000.0
2010-11-17 13:55:00,22.94,22.95,22.92,22.95,19500.0,18.7239,18.7321,18.7076,18.7321,19500.0
2010-11-17 14:00:00,22.95,22.96,22.94,22.94,9700.0,18.7321,18.7403,18.7239,18.7239,9700.0
2010-11-17 14:05:00,22.94,22.94,22.9,22.91,17100.0,18.7239,18.7239,18.6913,18.6995,17100.0
2010-11-17 14:10:00,22.92,22.92,22.9,22.91,11700.0,18.7076,18.7076,18.6913,18.6995,11700.0
2010-11-17 14:15:00,22.91,22.92,22.87,22.89,30600.0,18.6995,18.7076,18.6668,18.6831,30600.0
2010-11-17 14:20:00,22.89,22.93,22.87,22.92,26500.0,18.6831,18.7158,18.6668,18.7076,26500.0
2010-11-17 14:25:00,22.93,22.94,22.91,22.93,15500.0,18.7158,18.7239,18.6995,18.7158,15500.0
2010-11-17 14:30:00,22.93,22.94,22.92,22.93,8400.0,18.7158,18.7239,18.7076,18.7158,8400.0
2010-11-17 14:35:00,22.93,22.93,22.92,22.93,10500.0,18.7158,18.7158,18.7076,18.7158,10500.0
2010-11-17 14:40:00,22.93,22.98,22.93,22.97,27100.0,18.7158,18.7566,18.7158,18.7484,27100.0
2010-11-17 14:45:00,22.97,22.98,22.95,22.95,33200.0,18.7484,18.7566,18.7321,18.7321,33200.0
2010-11-17 14:50:00,22.95,22.97,22.95,22.95,37000.0,18.7321,18.7484,18.7321,18.7321,37000.0
2010-11-17 14:55:00,22.95,22.99,22.95,22.97,20800.0,18.7321,18.7648,18.7321,18.7484,20800.0
2010-11-17 15:00:00,22.96,22.97,22.91,22.91,32800.0,18.7403,18.7484,18.6995,18.6995,32800.0
2010-11-17 15:05:00,22.92,22.92,22.88,22.88,114500.0,18.7076,18.7076,18.675,18.675,114500.0
2010-11-17 15:10:00,22.89,22.91,22.88,22.88,26000.0,18.6831,18.6995,18.675,18.675,26000.0
2010-11-17 15:15:00,22.88,22.92,22.87,22.87,33900.0,18.675,18.7076,18.6668,18.6668,33900.0
2010-11-17 15:20:00,22.87,22.9,22.85,22.85,59500.0,18.6668,18.6913,18.6505,18.6505,59500.0
2010-11-17 15:25:00,22.85,22.85,22.78,22.78,68300.0,18.6505,18.6505,18.5934,18.5934,68300.0
2010-11-17 15:30:00,22.8,22.86,22.78,22.86,42600.0,18.6097,18.6586,18.5934,18.6586,42600.0
2010-11-17 15:35:00,22.87,22.92,22.87,22.9,27800.0,18.6668,18.7076,18.6668,18.6913,27800.0
2010-11-17 15:40:00,22.9,22.91,22.84,22.87,48100.0,18.6913,18.6995,18.6423,18.6668,48100.0
2010-11-17 15:45:00,22.87,22.94,22.86,22.93,61700.0,18.6668,18.7239,18.6586,18.7158,61700.0
2010-11-17 15:50:00,22.93,22.95,22.91,22.95,63700.0,18.7158,18.7321,18.6995,18.7321,63700.0
2010-11-17 15:55:00,22.94,22.96,22.9,22.9,85900.0,18.7239,18.7403,18.6913,18.6913,85900.0
2010-11-18 09:30:00,23.25,23.27,23.0,23.25,243400.0,18.977,18.9933,18.7729,18.977,243400.0
2010-11-18 09:35:00,23.26,23.31,23.25,23.29,107600.0,18.9851,19.0259,18.977,19.0096,107600.0
2010-11-18 09:40:00,23.29,23.4,23.29,23.32,80400.0,19.0096,19.0994,19.0096,19.0341,80400.0
2010-11-18 09:45:00,23.32,23.43,23.3,23.42,43000.0,19.0341,19.1239,19.0178,19.1157,43000.0
2010-11-18 09:50:00,23.43,23.45,23.43,23.43,48600.0,19.1239,19.1402,19.1239,19.1239,48600.0
2010-11-18 09:55:00,23.43,23.46,23.43,23.45,27100.0,19.1239,19.1484,19.1239,19.1402,27100.0
2010-11-18 10:00:00,23.45,23.62,23.43,23.6,138800.0,19.1402,19.279,19.1239,19.2626,138800.0
2010-11-18 10:05:00,23.6,23.74,23.6,23.74,113300.0,19.2626,19.3769,19.2626,19.3769,113300.0
2010-11-18 10:10:00,23.74,23.8,23.7,23.7,86200.0,19.3769,19.4259,19.3443,19.3443,86200.0
2010-11-18 10:15:00,23.7,23.74,23.63,23.65,37400.0,19.3443,19.3769,19.2871,19.3035,37400.0
2010-11-18 10:20:00,23.64,23.65,23.58,23.6,40700.0,19.2953,19.3035,19.2463,19.2626,40700.0
2010-11-18 10:25:00,23.6,23.7,23.59,23.69,29700.0,19.2626,19.3443,19.2545,19.3361,29700.0
2010-11-18 10:30:00,23.69,23.69,23.61,23.66,83800.0,19.3361,19.3361,19.2708,19.3116,83800.0
2010-11-18 10:35:00,23.66,23.76,23.65,23.75,50400.0,19.3116,19.3932,19.3035,19.3851,50400.0
2010-11-18 10:40:00,23.75,23.78,23.72,23.75,66500.0,19.3851,19.4096,19.3606,19.3851,66500.0
2010-11-18 10:45:00,23.75,23.75,23.67,23.67,37100.0,19.3851,19.3851,19.3198,19.3198,37100.0
2010-11-18 10:50:00,23.68,23.68,23.66,23.67,20600.0,19.3279,19.3279,19.3116,19.3198,20600.0
2010-11-18 10:55:00,23.68,23.72,23.67,23.71,41500.0,19.3279,19.3606,19.3198,19.3524,41500.0
2010-11-18 11:00:00,23.72,23.78,23.71,23.74,52600.0,19.3606,19.4096,19.3524,19.3769,52600.0
2010-11-18 11:05:00,23.74,23.75,23.7,23.7,26800.0,19.3769,19.3851,19.3443,19.3443,26800.0
2010-11-18 11:10:00,23.7,23.7,23.64,23.66,14700.0,19.3443,19.3443,19.2953,19.3116,14700.0
2010-11-18 11:15:00,23.66,23.67,23.62,23.65,28200.0,19.3116,19.3198,19.279,19.3035,28200.0
2010-11-18 11:20:00,23.64,23.77,23.64,23.77,40200.0,19.2953,19.4014,19.2953,19.4014,40200.0
2010-11-18 11:25:00,23.77,23.78,23.76,23.78,40200.0,19.4014,19.4096,19.3932,19.4096,40200.0
2010-11-18 11:30:00,23.77,23.78,23.74,23.74,33600.0,19.4014,19.4096,19.3769,19.3769,33600.0
2010-11-18 11:35:00,23.74,23.76,23.74,23.76,16300.0,19.3769,19.3932,19.3769,19.3932,16300.0
2010-11-18 11:40:00,23.75,23.76,23.7,23.7,37000.0,19.3851,19.3932,19.3443,19.3443,37000.0
2010-11-18 11:45:00,23.71,23.71,23.65,23.66,23300.0,19.3524,19.3524,19.3035,19.3116,23300.0
2010-11-18 11:50:00,23.65,23.69,23.65,23.69,8800.0,19.3035,19.3361,19.3035,19.3361,8800.0
2010-11-18 11:55:00,23.68,23.71,23.68,23.7,15400.0,19.3279,19.3524,19.3279,19.3443,15400.0
2010-11-18 12:00:00,23.71,23.75,23.69,23.69,28600.0,19.3524,19.3851,19.3361,19.3361,28600.0
2010-11-18 12:05:00,23.7,23.7,23.66,23.69,29300.0,19.3443,19.3443,19.3116,19.3361,29300.0
2010-11-18 12:10:00,23.69,23.7,23.65,23.65,24900.0,19.3361,19.3443,19.3035,19.3035,24900.0
2010-11-18 12:15:00,23.67,23.69,23.66,23.69,27400.0,19.3198,19.3361,19.3116,19.3361,27400.0
2010-11-18 12:20:00,23.69,23.72,23.69,23.71,13700.0,19.3361,19.3606,19.3361,19.3524,13700.0
2010-11-18 12:25:00,23.7,23.73,23.7,23.73,9300.0,19.3443,19.3688,19.3443,19.3688,9300.0
2010-11-18 12:30:00,23.73,23.75,23.73,23.75,14700.0,19.3688,19.3851,19.3688,19.3851,14700.0
2010-11-18 12:35:00,23.75,23.77,23.74,23.77,13500.0,19.3851,19.4014,19.3769,19.4014,13500.0
2010-11-18 12:40:00,23.77,23.79,23.76,23.79,40200.0,19.4014,19.4177,19.3932,19.4177,40200.0
2010-11-18 12:45:00,23.79,23.79,23.76,23.77,17300.0,19.4177,19.4177,19.3932,19.4014,17300.0
2010-11-18 12:50:00,23.77,23.8,23.77,23.8,38400.0,19.4014,19.4259,19.4014,19.4259,38400.0
2010-11-18 12:55:00,23.79,23.8,23.78,23.78,21600.0,19.4177,19.4259,19.4096,19.4096,21600.0
2010-11-18 13:00:00,23.78,23.78,23.76,23.77,20400.0,19.4096,19.4096,19.3932,19.4014,20400.0
2010-11-18 13:05:00,23.78,23.78,23.76,23.76,18900.0,19.4096,19.4096,19.3932,19.3932,18900.0
2010-11-18 13:10:00,23.77,23.79,23.76,23.78,19900.0,19.4014,19.4177,19.3932,19.4096,19900.0
2010-11-18 13:15:00,23.79,23.8,23.78,23.78,32300.0,19.4177,19.4259,19.4096,19.4096,32300.0
2010-11-18 13:20:00,23.78,23.79,23.77,23.77,14900.0,19.4096,19.4177,19.4014,19.4014,14900.0
2010-11-18 13:25:00,23.77,23.79,23.76,23.77,19400.0,19.4014,19.4177,19.3932,19.4014,19400.0
2010-11-18 13:30:00,23.77,23.79,23.77,23.77,13800.0,19.4014,19.4177,19.4014,19.4014,13800.0
2010-11-18 13:35:00,23.78,23.79,23.77,23.78,29200.0,19.4096,19.4177,19.4014,19.4096,29200.0
2010-11-18 13:40:00,23.78,23.83,23.78,23.82,122500.0,19.4096,19.4504,19.4096,19.4422,122500.0
2010-11-18 13:45:00,23.82,23.87,23.82,23.86,103600.0,19.4422,19.483,19.4422,19.4749,103600.0
2010-11-18 13:50:00,23.86,23.92,23.85,23.9,90400.0,19.4749,19.5238,19.4667,19.5075,90400.0
2010-11-18 13:55:00,23.9,23.93,23.88,23.93,53000.0,19.5075,19.532,19.4912,19.532,53000.0
2010-11-18 14:00:00,23.92,23.95,23.91,23.95,84200.0,19.5238,19.5483,19.5157,19.5483,84200.0
2010-11-18 14:05:00,23.95,23.97,23.95,23.96,48800.0,19.5483,19.5646,19.5483,19.5565,48800.0
2010-11-18 14:10:00,23.96,23.96,23.91,23.92,41900.0,19.5565,19.5565,19.5157,19.5238,41900.0
2010-11-18 14:15:00,23.92,23.94,23.91,23.91,33700.0,19.5238,19.5402,19.5157,19.5157,33700.0
2010-11-18 14:20:00,23.9,23.91,23.81,23.83,40000.0,19.5075,19.5157,19.4341,19.4504,40000.0
2010-11-18 14:25:00,23.82,23.82,23.75,23.76,46100.0,19.4422,19.4422,19.3851,19.3932,46100.0
2010-11-18 14:30:00,23.77,23.82,23.76,23.82,25900.0,19.4014,19.4422,19.3932,19.4422,25900.0
2010-11-18 14:35:00,23.82,23.82,23.81,23.82,13100.0,19.4422,19.4422,19.4341,19.4422,13100.0
2010-11-18 14:40:00,23.82,23.85,23.82,23.85,23600.0,19.4422,19.4667,19.4422,19.4667,23600.0
2010-11-18 14:45:00,23.84,23.87,23.84,23.85,32300.0,19.4585,19.483,19.4585,19.4667,32300.0
2010-11-18 14:50:00,23.85,23.88,23.84,23.87,35600.0,19.4667,19.4912,19.4585,19.483,35600.0
2010-11-18 14:55:00,23.86,23.87,23.84,23.86,26200.0,19.4749,19.483,19.4585,19.4749,26200.0
2010-11-18 15:00:00,23.86,23.87,23.82,23.83,72200.0,19.4749,19.483,19.4422,19.4504,72200.0
2010-11-18 15:05:00,23.82,23.84,23.82,23.84,22600.0,19.4422,19.4585,19.4422,19.4585,22600.0
2010-11-18 15:10:00,23.84,23.84,23.82,23.83,32400.0,19.4585,19.4585,19.4422,19.4504,32400.0
2010-11-18 15:15:00,23.84,23.84,23.81,23.83,38300.0,19.4585,19.4585,19.4341,19.4504,38300.0
2010-11-18 15:20:00,23.84,23.84,23.79,23.8,50300.0,19.4585,19.4585,19.4177,19.4259,50300.0
2010-11-18 15:25:00,23.81,23.85,23.8,23.84,217600.0,19.4341,19.4667,19.4259,19.4585,217600.0
2010-11-18 15:30:00,23.84,23.84,23.79,23.8,36800.0,19.4585,19.4585,19.4177,19.4259,36800.0
2010-11-18 15:35:00,23.79,23.81,23.75,23.81,72700.0,19.4177,19.4341,19.3851,19.4341,72700.0
2010-11-18 15:40:00,23.81,23.83,23.8,23.83,47700.0,19.4341,19.4504,19.4259,19.4504,47700.0
2010-11-18 15:45:00,23.83,23.84,23.8,23.84,86000.0,19.4504,19.4585,19.4259,19.4585,86000.0
2010-11-18 15:50:00,23.83,23.84,23.82,23.83,56000.0,19.4504,19.4585,19.4422,19.4504,56000.0
2010-11-18 15:55:00,23.82,23.83,23.8,23.81,159500.0,19.4422,19.4504,19.4259,19.4341,159500.0
2010-11-19 09:30:00,23.82,23.83,23.56,23.77,59400.0,19.4422,19.4504,19.23,19.4014,59400.0
2010-11-19 09:35:00,23.74,23.86,23.74,23.82,41100.0,19.3769,19.4749,19.3769,19.4422,41100.0
2010-11-19 09:40:00,23.82,23.97,23.82,23.91,60400.0,19.4422,19.5646,19.4422,19.5157,60400.0
2010-11-19 09:45:00,23.92,23.95,23.8,23.8,54900.0,19.5238,19.5483,19.4259,19.4259,54900.0
2010-11-19 09:50:00,23.89,23.94,23.82,23.87,60800.0,19.4993,19.5402,19.4422,19.483,60800.0
2010-11-19 09:55:00,23.89,23.91,23.85,23.9,89300.0,19.4993,19.5157,19.4667,19.5075,89300.0
2010-11-19 10:00:00,23.9,23.91,23.85,23.87,37200.0,19.5075,19.5157,19.4667,19.483,37200.0
2010-11-19 10:05:00,23.86,23.87,23.77,23.8,42100.0,19.4749,19.483,19.4014,19.4259,42100.0
2010-11-19 10:10:00,23.8,23.85,23.77,23.85,30200.0,19.4259,19.4667,19.4014,19.4667,30200.0
2010-11-19 10:15:00,23.83,23.83,23.73,23.75,23600.0,19.4504,19.4504,19.3688,19.3851,23600.0
2010-11-19 10:20:00,23.75,23.79,23.73,23.76,21700.0,19.3851,19.4177,19.3688,19.3932,21700.0
2010-11-19 10:25:00,23.77,23.78,23.74,23.76,14000.0,19.4014,19.4096,19.3769,19.3932,14000.0
2010-11-19 10:30:00,23.76,23.78,23.72,23.74,24800.0,19.3932,19.4096,19.3606,19.3769,24800.0
2010-11-19 10:35:00,23.74,23.76,23.7,23.72,27100.0,19.3769,19.3932,19.3443,19.3606,27100.0
2010-11-19 10:40:00,23.72,23.81,23.72,23.79,40700.0,19.3606,19.4341,19.3606,19.4177,40700.0
2010-11-19 10:45:00,23.78,23.83,23.78,23.82,19000.0,19.4096,19.4504,19.4096,19.4422,19000.0
2010-11-19 10:50:00,23.82,23.83,23.77,23.79,25200.0,19.4422,19.4504,19.4014,19.4177,25200.0
2010-11-19 10:55:00,23.77,23.84,23.77,23.81,15600.0,19.4014,19.4585,19.4014,19.4341,15600.0
2010-11-19 11:00:00,23.8,23.88,23.8,23.88,22600.0,19.4259,19.4912,19.4259,19.4912,22600.0
2010-11-19 11:05:00,23.88,23.9,23.86,23.9,23200.0,19.4912,19.5075,19.4749,19.5075,23200.0
2010-11-19 11:10:00,23.9,23.9,23.82,23.82,20500.0,19.5075,19.5075,19.4422,19.4422,20500.0
2010-11-19 11:15:00,23.81,23.85,23.79,23.85,15400.0,19.4341,19.4667,19.4177,19.4667,15400.0
2010-11-19 11:20:00,23.84,23.85,23.81,23.82,13400.0,19.4585,19.4667,19.4341,19.4422,13400.0
2010-11-19 11:25:00,23.82,23.88,23.82,23.87,7000.0,19.4422,19.4912,19.4422,19.483,7000.0
2010-11-19 11:30:00,23.87,23.91,23.87,23.91,10100.0,19.483,19.5157,19.483,19.5157,10100.0
2010-11-19 11:35:00,23.9,23.91,23.89,23.89,7000.0,19.5075,19.5157,19.4993,19.4993,7000.0
2010-11-19 11:40:00,23.9,23.91,23.85,23.86,26900.0,19.5075,19.5157,19.4667,19.4749,26900.0
2010-11-19 11:45:00,23.86,23.88,23.85,23.86,8300.0,19.4749,19.4912,19.4667,19.4749,8300.0
2010-11-19 11:50:00,23.85,23.87,23.85,23.87,2700.0,19.4667,19.483,19.4667,19.483,2700.0
2010-11-19 11:55:00,23.87,23.87,23.82,23.83,11900.0,19.483,19.483,19.4422,19.4504,11900.0
2010-11-19 12:00:00,23.84,23.85,23.84,23.85,7500.0,19.4585,19.4667,19.4585,19.4667,7500.0
2010-11-19 12:05:00,23.86,23.88,23.85,23.88,9900.0,19.4749,19.4912,19.4667,19.4912,9900.0
2010-11-19 12:10:00,23.88,23.88,23.86,23.88,11700.0,19.4912,19.4912,19.4749,19.4912,11700.0
2010-11-19 12:15:00,23.87,23.89,23.87,23.88,15200.0,19.483,19.4993,19.483,19.4912,15200.0
2010-11-19 12:20:00,23.88,23.9,23.87,23.88,9700.0,19.4912,19.5075,19.483,19.4912,9700.0
2010-11-19 12:25:00,23.87,23.89,23.86,23.86,14700.0,19.483,19.4993,19.4749,19.4749,14700.0
2010-11-19 12:30:00,23.87,23.89,23.86,23.87,12100.0,19.483,19.4993,19.4749,19.483,12100.0
2010-11-19 12:35:00,23.88,23.9,23.88,23.9,19000.0,19.4912,19.5075,19.4912,19.5075,19000.0
2010-11-19 12:40:00,23.9,23.9,23.87,23.87,65800.0,19.5075,19.5075,19.483,19.483,65800.0
2010-11-19 12:45:00,23.87,23.88,23.8,23.81,87300.0,19.483,19.4912,19.4259,19.4341,87300.0
2010-11-19 12:50:00,23.81,23.84,23.79,23.8,82500.0,19.4341,19.4585,19.4177,19.4259,82500.0
2010-11-19 12:55:00,23.79,23.8,23.79,23.79,13400.0,19.4177,19.4259,19.4177,19.4177,13400.0
2010-11-19 13:00:00,23.8,23.81,23.79,23.8,52800.0,19.4259,19.4341,19.4177,19.4259,52800.0
2010-11-19 13:05:00,23.81,23.84,23.8,23.84,22100.0,19.4341,19.4585,19.4259,19.4585,22100.0
2010-11-19 13:10:00,23.84,23.88,23.84,23.86,17500.0,19.4585,19.4912,19.4585,19.4749,17500.0
2010-11-19 13:15:00,23.86,23.88,23.85,23.87,13000.0,19.4749,19.4912,19.4667,19.483,13000.0
2010-11-19 13:20:00,23.87,23.88,23.86,23.87,13500.0,19.483,19.4912,19.4749,19.483,13500.0
2010-11-19 13:25:00,23.87,23.88,23.86,23.87,19100.0,19.483,19.4912,19.4749,19.483,19100.0
2010-11-19 13:30:00,23.87,23.9,23.87,23.89,21300.0,19.483,19.5075,19.483,19.4993,21300.0
2010-11-19 13:35:00,23.89,23.9,23.88,23.89,23400.0,19.4993,19.5075,19.4912,19.4993,23400.0
2010-11-19 13:40:00,23.89,23.9,23.87,23.9,22600.0,19.4993,19.5075,19.483,19.5075,22600.0
2010-11-19 13:45:00,23.9,23.9,23.89,23.9,11700.0,19.5075,19.5075,19.4993,19.5075,11700.0
2010-11-19 13:50:00,23.9,23.9,23.89,23.9,9600.0,19.5075,19.5075,19.4993,19.5075,9600.0
2010-11-19 13:55:00,23.9,23.94,23.89,23.94,86500.0,19.5075,19.5402,19.4993,19.5402,86500.0
2010-11-19 14:00:00,23.95,23.96,23.94,23.95,28200.0,19.5483,19.5565,19.5402,19.5483,28200.0
2010-11-19 14:05:00,23.95,24.0,23.95,23.99,58100.0,19.5483,19.5891,19.5483,19.581,58100.0
2010-11-19 14:10:00,23.99,24.0,23.97,23.99,19200.0,19.581,19.5891,19.5646,19.581,19200.0
2010-11-19 14:15:00,23.99,23.99,23.98,23.99,15600.0,19.581,19.581,19.5728,19.581,15600.0
2010-11-19 14:20:00,23.98,23.99,23.97,23.97,13200.0,19.5728,19.581,19.5646,19.5646,13200.0
2010-11-19 14:25:00,23.98,23.99,23.96,23.97,19900.0,19.5728,19.581,19.5565,19.5646,19900.0
2010-11-19 14:30:00,23.98,23.98,23.97,23.97,27400.0,19.5728,19.5728,19.5646,19.5646,27400.0
2010-11-19 14:35:00,23.98,23.99,23.97,23.99,23300.0,19.5728,19.581,19.5646,19.581,23300.0
2010-11-19 14:40:00,23.98,24.0,23.97,24.0,41300.0,19.5728,19.5891,19.5646,19.5891,41300.0
2010-11-19 14:45:00,24.0,24.07,23.99,24.04,114700.0,19.5891,19.6463,19.581,19.6218,114700.0
2010-11-19 14:50:00,24.03,24.06,24.02,24.04,27900.0,19.6136,19.6381,19.6055,19.6218,27900.0
2010-11-19 14:55:00,24.04,24.07,24.02,24.03,29600.0,19.6218,19.6463,19.6055,19.6136,29600.0
2010-11-19 15:00:00,24.03,24.06,24.03,24.06,21100.0,19.6136,19.6381,19.6136,19.6381,21100.0
2010-11-19 15:05:00,24.06,24.06,24.04,24.06,25800.0,19.6381,19.6381,19.6218,19.6381,25800.0
2010-11-19 15:10:00,24.05,24.06,24.02,24.03,32900.0,19.6299,19.6381,19.6055,19.6136,32900.0
2010-11-19 15:15:00,24.03,24.06,24.03,24.06,26000.0,19.6136,19.6381,19.6136,19.6381,26000.0
2010-11-19 15:20:00,24.05,24.07,24.05,24.07,34300.0,19.6299,19.6463,19.6299,19.6463,34300.0
2010-11-19 15:25:00,24.07,24.07,24.02,24.03,45400.0,19.6463,19.6463,19.6055,19.6136,45400.0
2010-11-19 15:30:00,24.03,24.04,24.0,24.02,60000.0,19.6136,19.6218,19.5891,19.6055,60000.0
2010-11-19 15:35:00,24.02,24.08,24.02,24.07,114000.0,19.6055,19.6544,19.6055,19.6463,114000.0
2010-11-19 15:40:00,24.07,24.08,24.05,24.06,121300.0,19.6463,19.6544,19.6299,19.6381,121300.0
2010-11-19 15:45:00,24.07,24.12,24.06,24.09,136300.0,19.6463,19.6871,19.6381,19.6626,136300.0
2010-11-19 15:50:00,24.09,24.11,24.06,24.09,132100.0,19.6626,19.6789,19.6381,19.6626,132100.0
2010-11-19 15:55:00,24.1,24.14,24.08,24.12,328500.0,19.6708,19.7034,19.6544,19.6871,328500.0
2010-11-22 09:30:00,23.94,23.94,23.79,23.87,60400.0,19.5402,19.5402,19.4177,19.483,60400.0
2010-11-22 09:35:00,23.89,24.1,23.89,24.1,61800.0,19.4993,19.6708,19.4993,19.6708,61800.0
2010-11-22 09:40:00,24.11,24.18,24.11,24.11,33000.0,19.6789,19.736,19.6789,19.6789,33000.0
2010-11-22 09:45:00,24.09,24.22,24.09,24.19,52300.0,19.6626,19.7687,19.6626,19.7442,52300.0
2010-11-22 09:50:00,24.2,24.32,24.18,24.32,46400.0,19.7524,19.8503,19.736,19.8503,46400.0
2010-11-22 09:55:00,24.32,24.48,24.32,24.45,79500.0,19.8503,19.9809,19.8503,19.9564,79500.0
2010-11-22 10:00:00,24.46,24.54,24.46,24.48,67400.0,19.9646,20.0299,19.9646,19.9809,67400.0
2010-11-22 10:05:00,24.48,24.5,24.43,24.44,34200.0,19.9809,19.9972,19.9401,19.9483,34200.0
2010-11-22 10:10:00,24.43,24.43,24.37,24.43,31000.0,19.9401,19.9401,19.8911,19.9401,31000.0
2010-11-22 10:15:00,24.43,24.5,24.43,24.47,38700.0,19.9401,19.9972,19.9401,19.9728,38700.0
2010-11-22 10:20:00,24.46,24.47,24.37,24.41,41400.0,19.9646,19.9728,19.8911,19.9238,41400.0
2010-11-22 10:25:00,24.41,24.41,24.35,24.35,47000.0,19.9238,19.9238,19.8748,19.8748,47000.0
2010-11-22 10:30:00,24.35,24.35,24.25,24.28,44600.0,19.8748,19.8748,19.7932,19.8177,44600.0
2010-11-22 10:35:00,24.29,24.36,24.25,24.36,37500.0,19.8258,19.883,19.7932,19.883,37500.0
2010-11-22 10:40:00,24.38,24.43,24.32,24.43,50500.0,19.8993,19.9401,19.8503,19.9401,50500.0
2010-11-22 10:45:00,24.42,24.42,24.36,24.41,34800.0,19.9319,19.9319,19.883,19.9238,34800.0
2010-11-22 10:50:00,24.4,24.48,24.4,24.47,38700.0,19.9156,19.9809,19.9156,19.9728,38700.0
2010-11-22 10:55:00,24.47,24.48,24.37,24.37,18400.0,19.9728,19.9809,19.8911,19.8911,18400.0
2010-11-22 11:00:00,24.37,24.39,24.3,24.34,38000.0,19.8911,19.9075,19.834,19.8666,38000.0
2010-11-22 11:05:00,24.33,24.42,24.33,24.41,27100.0,19.8585,19.9319,19.8585,19.9238,27100.0
2010-11-22 11:10:00,24.42,24.49,24.4,24.48,36900.0,19.9319,19.9891,19.9156,19.9809,36900.0
2010-11-22 11:15:00,24.48,24.51,24.47,24.5,31200.0,19.9809,20.0054,19.9728,19.9972,31200.0
2010-11-22 11:20:00,24.49,24.51,24.47,24.47,30300.0,19.9891,20.0054,19.9728,19.9728,30300.0
2010-11-22 11:25:00,24.47,24.49,24.45,24.47,8400.0,19.9728,19.9891,19.9564,19.9728,8400.0
2010-11-22 11:30:00,24.47,24.47,24.43,24.43,31600.0,19.9728,19.9728,19.9401,19.9401,31600.0
2010-11-22 11:35:00,24.42,24.45,24.41,24.45,17600.0,19.9319,19.9564,19.9238,19.9564,17600.0
2010-11-22 11:40:00,24.44,24.44,24.39,24.39,34900.0,19.9483,19.9483,19.9075,19.9075,34900.0
2010-11-22 11:45:00,24.39,24.41,24.39,24.4,8900.0,19.9075,19.9238,19.9075,19.9156,8900.0
2010-11-22 11:50:00,24.39,24.41,24.35,24.41,25400.0,19.9075,19.9238,19.8748,19.9238,25400.0
2010-11-22 11:55:00,24.42,24.43,24.38,24.42,15700.0,19.9319,19.9401,19.8993,19.9319,15700.0
2010-11-22 12:00:00,24.41,24.42,24.39,24.39,47700.0,19.9238,19.9319,19.9075,19.9075,47700.0
2010-11-22 12:05:00,24.39,24.51,24.39,24.5,70600.0,19.9075,20.0054,19.9075,19.9972,70600.0
2010-11-22 12:10:00,24.5,24.5,24.48,24.5,24000.0,19.9972,19.9972,19.9809,19.9972,24000.0
2010-11-22 12:15:00,24.49,24.49,24.48,24.49,12700.0,19.9891,19.9891,19.9809,19.9891,12700.0
2010-11-22 12:20:00,24.49,24.51,24.45,24.49,21900.0,19.9891,20.0054,19.9564,19.9891,21900.0
2010-11-22 12:25:00,24.47,24.48,24.31,24.35,60600.0,19.9728,19.9809,19.8422,19.8748,60600.0
2010-11-22 12:30:00,24.35,24.38,24.33,24.37,51800.0,19.8748,19.8993,19.8585,19.8911,51800.0
2010-11-22 12:35:00,24.37,24.43,24.35,24.42,48700.0,19.8911,19.9401,19.8748,19.9319,48700.0
2010-11-22 12:40:00,24.41,24.41,24.37,24.38,31300.0,19.9238,19.9238,19.8911,19.8993,31300.0
2010-11-22 12:45:00,24.37,24.38,24.31,24.36,27100.0,19.8911,19.8993,19.8422,19.883,27100.0
2010-11-22 12:50:00,24.37,24.41,24.37,24.4,19600.0,19.8911,19.9238,19.8911,19.9156,19600.0
2010-11-22 12:55:00,24.4,24.42,24.4,24.41,7600.0,19.9156,19.9319,19.9156,19.9238,7600.0
2010-11-22 13:00:00,24.41,24.42,24.37,24.41,16300.0,19.9238,19.9319,19.8911,19.9238,16300.0
2010-11-22 13:05:00,24.42,24.44,24.39,24.42,15300.0,19.9319,19.9483,19.9075,19.9319,15300.0
2010-11-22 13:10:00,24.43,24.49,24.42,24.44,15600.0,19.9401,19.9891,19.9319,19.9483,15600.0
2010-11-22 13:15:00,24.45,24.47,24.43,24.44,15400.0,19.9564,19.9728,19.9401,19.9483,15400.0
2010-11-22 13:20:00,24.43,24.43,24.39,24.41,29300.0,19.9401,19.9401,19.9075,19.9238,29300.0
2010-11-22 13:25:00,24.4,24.45,24.4,24.43,23200.0,19.9156,19.9564,19.9156,19.9401,23200.0
2010-11-22 13:30:00,24.42,24.5,24.42,24.5,33500.0,19.9319,19.9972,19.9319,19.9972,33500.0
2010-11-22 13:35:00,24.5,24.58,24.49,24.58,79900.0,19.9972,20.0625,19.9891,20.0625,79900.0
2010-11-22 13:40:00,24.57,24.61,24.55,24.6,49900.0,20.0544,20.087,20.038,20.0789,49900.0
2010-11-22 13:45:00,24.61,24.68,24.61,24.67,108300.0,20.087,20.1442,20.087,20.136,108300.0
2010-11-22 13:50:00,24.67,24.78,24.67,24.69,87800.0,20.136,20.2258,20.136,20.1523,87800.0
2010-11-22 13:55:00,24.69,24.72,24.62,24.64,32600.0,20.1523,20.1768,20.0952,20.1115,32600.0
2010-11-22 14:00:00,24.63,24.67,24.61,24.65,24500.0,20.1033,20.136,20.087,20.1197,24500.0
2010-11-22 14:05:00,24.64,24.64,24.55,24.61,30600.0,20.1115,20.1115,20.038,20.087,30600.0
2010-11-22 14:10:00,24.61,24.64,24.59,24.64,22300.0,20.087,20.1115,20.0707,20.1115,22300.0
2010-11-22 14:15:00,24.63,24.66,24.6,24.63,30600.0,20.1033,20.1278,20.0789,20.1033,30600.0
2010-11-22 14:20:00,24.63,24.67,24.6,24.66,53800.0,20.1033,20.136,20.0789,20.1278,53800.0
2010-11-22 14:25:00,24.65,24.66,24.61,24.61,63500.0,20.1197,20.1278,20.087,20.087,63500.0
2010-11-22 14:30:00,24.61,24.65,24.6,24.62,39100.0,20.087,20.1197,20.0789,20.0952,39100.0
2010-11-22 14:35:00,24.61,24.66,24.61,24.65,19700.0,20.087,20.1278,20.087,20.1197,19700.0
2010-11-22 14:40:00,24.65,24.67,24.62,24.66,25300.0,20.1197,20.136,20.0952,20.1278,25300.0
2010-11-22 14:45:00,24.67,24.75,24.67,24.72,39200.0,20.136,20.2013,20.136,20.1768,39200.0
2010-11-22 14:50:00,24.72,24.73,24.7,24.71,31900.0,20.1768,20.185,20.1605,20.1686,31900.0
2010-11-22 14:55:00,24.7,24.71,24.67,24.7,28800.0,20.1605,20.1686,20.136,20.1605,28800.0
2010-11-22 15:00:00,24.7,24.73,24.69,24.69,39100.0,20.1605,20.185,20.1523,20.1523,39100.0
2010-11-22 15:05:00,24.69,24.74,24.69,24.72,47900.0,20.1523,20.1931,20.1523,20.1768,47900.0
2010-11-22 15:10:00,24.71,24.71,24.68,24.68,23400.0,20.1686,20.1686,20.1442,20.1442,23400.0
2010-11-22 15:15:00,24.68,24.75,24.67,24.74,58200.0,20.1442,20.2013,20.136,20.1931,58200.0
2010-11-22 15:20:00,24.73,24.76,24.7,24.74,36300.0,20.185,20.2095,20.1605,20.1931,36300.0
2010-11-22 15:25:00,24.75,24.75,24.67,24.71,56600.0,20.2013,20.2013,20.136,20.1686,56600.0
2010-11-22 15:30:00,24.7,24.73,24.67,24.7,68800.0,20.1605,20.185,20.136,20.1605,68800.0
2010-11-22 15:35:00,24.7,24.77,24.68,24.77,57400.0,20.1605,20.2176,20.1442,20.2176,57400.0
2010-11-22 15:40:00,24.77,24.86,24.76,24.86,144700.0,20.2176,20.2911,20.2095,20.2911,144700.0
2010-11-22 15:45:00,24.86,24.88,24.81,24.87,186000.0,20.2911,20.3074,20.2503,20.2992,186000.0
2010-11-22 15:50:00,24.86,24.87,24.83,24.86,106500.0,20.2911,20.2992,20.2666,20.2911,106500.0
2010-11-22 15:55:00,24.85,24.86,24.83,24.84,137700.0,20.2829,20.2911,20.2666,20.2748,137700.0
2010-11-23 09:30:00,24.41,24.54,24.34,24.51,64600.0,19.9238,20.0299,19.8666,20.0054,64600.0
2010-11-23 09:35:00,24.52,24.63,24.49,24.61,25800.0,20.0136,20.1033,19.9891,20.087,25800.0
2010-11-23 09:40:00,24.57,24.66,24.53,24.65,35300.0,20.0544,20.1278,20.0217,20.1197,35300.0
2010-11-23 09:45:00,24.63,24.74,24.6,24.7,30600.0,20.1033,20.1931,20.0789,20.1605,30600.0
2010-11-23 09:50:00,24.69,24.7,24.61,24.61,36100.0,20.1523,20.1605,20.087,20.087,36100.0
2010-11-23 09:55:00,24.61,24.69,24.58,24.62,34300.0,20.087,20.1523,20.0625,20.0952,34300.0
2010-11-23 10:00:00,24.61,24.74,24.59,24.73,46200.0,20.087,20.1931,20.0707,20.185,46200.0
2010-11-23 10:05:00,24.71,24.71,24.66,24.71,32500.0,20.1686,20.1686,20.1278,20.1686,32500.0
2010-11-23 10:10:00,24.72,24.73,24.61,24.62,31300.0,20.1768,20.185,20.087,20.0952,31300.0
2010-11-23 10:15:00,24.62,24.74,24.61,24.72,21300.0,20.0952,20.1931,20.087,20.1768,21300.0
2010-11-23 10:20:00,24.72,24.72,24.68,24.7,9800.0,20.1768,20.1768,20.1442,20.1605,9800.0
2010-11-23 10:25:00,24.7,24.72,24.67,24.71,71900.0,20.1605,20.1768,20.136,20.1686,71900.0
2010-11-23 10:30:00,24.72,24.75,24.68,24.68,45200.0,20.1768,20.2013,20.1442,20.1442,45200.0
2010-11-23 10:35:00,24.68,24.69,24.63,24.69,44100.0,20.1442,20.1523,20.1033,20.1523,44100.0
2010-11-23 10:40:00,24.69,24.73,24.67,24.71,41200.0,20.1523,20.185,20.136,20.1686,41200.0
2010-11-23 10:45:00,24.73,24.73,24.68,24.73,29000.0,20.185,20.185,20.1442,20.185,29000.0
2010-11-23 10:50:00,24.72,24.74,24.7,24.7,14500.0,20.1768,20.1931,20.1605,20.1605,14500.0
2010-11-23 10:55:00,24.71,24.75,24.68,24.75,52400.0,20.1686,20.2013,20.1442,20.2013,52400.0
2010-11-23 11:00:00,24.74,24.75,24.56,24.6,72800.0,20.1931,20.2013,20.0462,20.0789,72800.0
2010-11-23 11:05:00,24.61,24.76,24.58,24.61,95000.0,20.087,20.2095,20.0625,20.087,95000.0
2010-11-23 11:10:00,24.62,24.64,24.5,24.53,39700.0,20.0952,20.1115,19.9972,20.0217,39700.0
2010-11-23 11:15:00,24.53,24.53,24.51,24.51,30000.0,20.0217,20.0217,20.0054,20.0054,30000.0
2010-11-23 11:20:00,24.5,24.51,24.48,24.49,14100.0,19.9972,20.0054,19.9809,19.9891,14100.0
2010-11-23 11:25:00,24.48,24.5,24.38,24.39,59300.0,19.9809,19.9972,19.8993,19.9075,59300.0
2010-11-23 11:30:00,24.38,24.45,24.35,24.41,21600.0,19.8993,19.9564,19.8748,19.9238,21600.0
2010-11-23 11:35:00,24.41,24.49,24.39,24.48,17600.0,19.9238,19.9891,19.9075,19.9809,17600.0
2010-11-23 11:40:00,24.48,24.5,24.45,24.47,8800.0,19.9809,19.9972,19.9564,19.9728,8800.0
2010-11-23 11:45:00,24.47,24.49,24.45,24.46,8000.0,19.9728,19.9891,19.9564,19.9646,8000.0
2010-11-23 11:50:00,24.45,24.45,24.37,24.39,22900.0,19.9564,19.9564,19.8911,19.9075,22900.0
2010-11-23 11:55:00,24.4,24.4,24.35,24.36,22400.0,19.9156,19.9156,19.8748,19.883,22400.0
2010-11-23 12:00:00,24.36,24.38,24.32,24.33,40100.0,19.883,19.8993,19.8503,19.8585,40100.0
2010-11-23 12:05:00,24.32,24.34,24.27,24.34,29200.0,19.8503,19.8666,19.8095,19.8666,29200.0
2010-11-23 12:10:00,24.35,24.41,24.35,24.39,9700.0,19.8748,19.9238,19.8748,19.9075,9700.0
2010-11-23 12:15:00,24.37,24.4,24.33,24.38,34600.0,19.8911,19.9156,19.8585,19.8993,34600.0
2010-11-23 12:20:00,24.39,24.43,24.38,24.41,23000.0,19.9075,19.9401,19.8993,19.9238,23000.0
2010-11-23 12:25:00,24.4,24.44,24.38,24.44,15600.0,19.9156,19.9483,19.8993,19.9483,15600.0
2010-11-23 12:30:00,24.44,24.5,24.44,24.48,34900.0,19.9483,19.9972,19.9483,19.9809,34900.0
2010-11-23 12:35:00,24.47,24.5,24.46,24.48,42000.0,19.9728,19.9972,19.9646,19.9809,42000.0
2010-11-23 12:40:00,24.49,24.54,24.49,24.5,24800.0,19.9891,20.0299,19.9891,19.9972,24800.0
2010-11-23 12:45:00,24.5,24.55,24.49,24.53,76600.0,19.9972,20.038,19.9891,20.0217,76600.0
2010-11-23 12:50:00,24.53,24.61,24.53,24.6,19600.0,20.0217,20.087,20.0217,20.0789,19600.0
2010-11-23 12:55:00,24.61,24.61,24.55,24.58,22000.0,20.087,20.087,20.038,20.0625,22000.0
2010-11-23 13:00:00,24.58,24.58,24.51,24.52,47500.0,20.0625,20.0625,20.0054,20.0136,47500.0
2010-11-23 13:05:00,24.52,24.55,24.5,24.51,28800.0,20.0136,20.038,19.9972,20.0054,28800.0
2010-11-23 13:10:00,24.51,24.53,24.5,24.52,33500.0,20.0054,20.0217,19.9972,20.0136,33500.0
2010-11-23 13:15:00,24.53,24.53,24.48,24.5,25700.0,20.0217,20.0217,19.9809,19.9972,25700.0
2010-11-23 13:20:00,24.5,24.51,24.48,24.51,59300.0,19.9972,20.0054,19.9809,20.0054,59300.0
2010-11-23 13:25:00,24.51,24.55,24.5,24.54,30200.0,20.0054,20.038,19.9972,20.0299,30200.0
2010-11-23 13:30:00,24.55,24.63,24.55,24.59,70400.0,20.038,20.1033,20.038,20.0707,70400.0
2010-11-23 13:35:00,24.59,24.59,24.52,24.53,14800.0,20.0707,20.0707,20.0136,20.0217,14800.0
2010-11-23 13:40:00,24.53,24.58,24.53,24.56,26400.0,20.0217,20.0625,20.0217,20.0462,26400.0
2010-11-23 13:45:00,24.55,24.56,24.52,24.52,26400.0,20.038,20.0462,20.0136,20.0136,26400.0
2010-11-23 13:50:00,24.53,24.6,24.53,24.6,15700.0,20.0217,20.0789,20.0217,20.0789,15700.0
2010-11-23 13:55:00,24.6,24.61,24.56,24.56,39300.0,20.0789,20.087,20.0462,20.0462,39300.0
2010-11-23 14:00:00,24.57,24.64,24.57,24.61,111800.0,20.0544,20.1115,20.0544,20.087,111800.0
2010-11-23 14:05:00,24.6,24.63,24.6,24.62,11300.0,20.0789,20.1033,20.0789,20.0952,11300.0
2010-11-23 14:10:00,24.62,24.65,24.6,24.65,40200.0,20.0952,20.1197,20.0789,20.1197,40200.0
2010-11-23 14:15:00,24.65,24.65,24.6,24.6,13200.0,20.1197,20.1197,20.0789,20.0789,13200.0
2010-11-23 14:20:00,24.6,24.62,24.57,24.6,27800.0,20.0789,20.0952,20.0544,20.0789,27800.0
2010-11-23 14:25:00,24.6,24.65,24.59,24.64,33800.0,20.0789,20.1197,20.0707,20.1115,33800.0
2010-11-23 14:30:00,24.64,24.64,24.59,24.63,17600.0,20.1115,20.1115,20.0707,20.1033,17600.0
2010-11-23 14:35:00,24.63,24.63,24.57,24.58,49800.0,20.1033,20.1033,20.0544,20.0625,49800.0
2010-11-23 14:40:00,24.58,24.59,24.55,24.59,13700.0,20.0625,20.0707,20.038,20.0707,13700.0
2010-11-23 14:45:00,24.59,24.6,24.55,24.57,42800.0,20.0707,20.0789,20.038,20.0544,42800.0
2010-11-23 14:50:00,24.57,24.6,24.57,24.59,14000.0,20.0544,20.0789,20.0544,20.0707,14000.0
2010-11-23 14:55:00,24.59,24.6,24.56,24.58,38600.0,20.0707,20.0789,20.0462,20.0625,38600.0
2010-11-23 15:00:00,24.57,24.61,24.57,24.59,99000.0,20.0544,20.087,20.0544,20.0707,99000.0
2010-11-23 15:05:00,24.59,24.64,24.59,24.63,40600.0,20.0707,20.1115,20.0707,20.1033,40600.0
2010-11-23 15:10:00,24.62,24.65,24.58,24.65,30300.0,20.0952,20.1197,20.0625,20.1197,30300.0
2010-11-23 15:15:00,24.64,24.65,24.61,24.63,40400.0,20.1115,20.1197,20.087,20.1033,40400.0
2010-11-23 15:20:00,24.62,24.63,24.59,24.63,27800.0,20.0952,20.1033,20.0707,20.1033,27800.0
2010-11-23 15:25:00,24.63,24.65,24.62,24.65,33100.0,20.1033,20.1197,20.0952,20.1197,33100.0
2010-11-23 15:30:00,24.65,24.67,24.62,24.63,41500.0,20.1197,20.136,20.0952,20.1033,41500.0
2010-11-23 15:35:00,24.63,24.67,24.61,24.65,55400.0,20.1033,20.136,20.087,20.1197,55400.0
2010-11-23 15:40:00,24.65,24.67,24.62,24.67,49700.0,20.1197,20.136,20.0952,20.136,49700.0
2010-11-23 15:45:00,24.66,24.68,24.65,24.68,59000.0,20.1278,20.1442,20.1197,20.1442,59000.0
2010-11-23 15:50:00,24.68,24.68,24.63,24.68,79500.0,20.1442,20.1442,20.1033,20.1442,79500.0
2010-11-23 15:55:00,24.68,24.77,24.68,24.76,284400.0,20.1442,20.2176,20.1442,20.2095,284400.0
2010-11-24 09:30:00,24.81,24.98,24.81,24.95,116600.0,20.2503,20.389,20.2503,20.3645,116600.0
2010-11-24 09:35:00,24.95,25.0,24.94,24.96,85600.0,20.3645,20.4053,20.3564,20.3727,85600.0
2010-11-24 09:40:00,24.97,25.09,24.96,25.09,240800.0,20.3809,20.4788,20.3727,20.4788,240800.0
2010-11-24 09:45:00,25.09,25.11,25.01,25.01,131100.0,20.4788,20.4951,20.4135,20.4135,131100.0
2010-11-24 09:50:00,25.01,25.14,24.98,25.13,55000.0,20.4135,20.5196,20.389,20.5115,55000.0
2010-11-24 09:55:00,25.14,25.19,25.08,25.16,61200.0,20.5196,20.5604,20.4706,20.5359,61200.0
2010-11-24 10:00:00,25.15,25.35,25.12,25.34,116500.0,20.5278,20.691,20.5033,20.6829,116500.0
2010-11-24 10:05:00,25.35,25.46,25.34,25.43,114300.0,20.691,20.7808,20.6829,20.7563,114300.0
2010-11-24 10:10:00,25.43,25.44,25.34,25.4,98900.0,20.7563,20.7645,20.6829,20.7318,98900.0
2010-11-24 10:15:00,25.4,25.5,25.39,25.49,89900.0,20.7318,20.8135,20.7237,20.8053,89900.0
2010-11-24 10:20:00,25.49,25.61,25.49,25.56,132300.0,20.8053,20.9032,20.8053,20.8624,132300.0
2010-11-24 10:25:00,25.57,25.73,25.57,25.66,171400.0,20.8706,21.0012,20.8706,20.944,171400.0
2010-11-24 10:30:00,25.65,25.69,25.57,25.58,86200.0,20.9359,20.9685,20.8706,20.8787,86200.0
2010-11-24 10:35:00,25.58,25.6,25.51,25.57,58200.0,20.8787,20.8951,20.8216,20.8706,58200.0
2010-11-24 10:40:00,25.57,25.63,25.54,25.6,53200.0,20.8706,20.9196,20.8461,20.8951,53200.0
2010-11-24 10:45:00,25.61,25.67,25.58,25.6,55200.0,20.9032,20.9522,20.8787,20.8951,55200.0
2010-11-24 10:50:00,25.6,25.72,25.58,25.71,65800.0,20.8951,20.993,20.8787,20.9849,65800.0
2010-11-24 10:55:00,25.71,25.82,25.71,25.78,80900.0,20.9849,21.0746,20.9849,21.042,80900.0
2010-11-24 11:00:00,25.77,25.78,25.73,25.76,63300.0,21.0338,21.042,21.0012,21.0257,63300.0
2010-11-24 11:05:00,25.76,25.81,25.74,25.75,64600.0,21.0257,21.0665,21.0093,21.0175,64600.0
2010-11-24 11:10:00,25.77,25.85,25.76,25.82,57600.0,21.0338,21.0991,21.0257,21.0746,57600.0
2010-11-24 11:15:00,25.82,25.9,25.82,25.84,90900.0,21.0746,21.1399,21.0746,21.091,90900.0
2010-11-24 11:20:00,25.83,25.86,25.8,25.83,60300.0,21.0828,21.1073,21.0583,21.0828,60300.0
2010-11-24 11:25:00,25.83,25.87,25.78,25.8,59800.0,21.0828,21.1155,21.042,21.0583,59800.0
2010-11-24 11:30:00,25.8,25.85,25.76,25.78,46700.0,21.0583,21.0991,21.0257,21.042,46700.0
2010-11-24 11:35:00,25.77,25.77,25.74,25.75,42200.0,21.0338,21.0338,21.0093,21.0175,42200.0
2010-11-24 11:40:00,25.75,25.8,25.75,25.79,37700.0,21.0175,21.0583,21.0175,21.0502,37700.0
2010-11-24 11:45:00,25.78,25.79,25.72,25.73,79500.0,21.042,21.0502,20.993,21.0012,79500.0
2010-11-24 11:50:00,25.72,25.8,25.71,25.8,80500.0,20.993,21.0583,20.9849,21.0583,80500.0
2010-11-24 11:55:00,25.8,25.86,25.79,25.85,60100.0,21.0583,21.1073,21.0502,21.0991,60100.0
2010-11-24 12:00:00,25.86,25.89,25.86,25.88,90900.0,21.1073,21.1318,21.1073,21.1236,90900.0
2010-11-24 12:05:00,25.89,25.93,25.88,25.92,98600.0,21.1318,21.1644,21.1236,21.1563,98600.0
2010-11-24 12:10:00,25.93,25.93,25.88,25.91,66500.0,21.1644,21.1644,21.1236,21.1481,66500.0
2010-11-24 12:15:00,25.91,25.91,25.87,25.9,55700.0,21.1481,21.1481,21.1155,21.1399,55700.0
2010-11-24 12:20:00,25.9,25.9,25.89,25.89,7900.0,21.1399,21.1399,21.1318,21.1318,7900.0
2010-11-24 12:25:00,25.9,25.95,25.89,25.94,76700.0,21.1399,21.1807,21.1318,21.1726,76700.0
2010-11-24 12:30:00,25.95,25.97,25.93,25.94,55500.0,21.1807,21.1971,21.1644,21.1726,55500.0
2010-11-24 12:35:00,25.94,25.99,25.94,25.99,92700.0,21.1726,21.2134,21.1726,21.2134,92700.0
2010-11-24 12:40:00,25.98,26.0,25.97,25.99,98200.0,21.2052,21.2216,21.1971,21.2134,98200.0
2010-11-24 12:45:00,25.99,26.0,25.97,25.98,83100.0,21.2134,21.2216,21.1971,21.2052,83100.0
2010-11-24 12:50:00,25.98,26.0,25.97,26.0,37600.0,21.2052,21.2216,21.1971,21.2216,37600.0
2010-11-24 12:55:00,25.99,26.06,25.99,26.03,130800.0,21.2134,21.2705,21.2134,21.246,130800.0
2010-11-24 13:00:00,26.03,26.07,25.98,25.99,136800.0,21.246,21.2787,21.2052,21.2134,136800.0
2010-11-24 13:05:00,26.0,26.03,25.94,25.95,168700.0,21.2216,21.246,21.1726,21.1807,168700.0
2010-11-24 13:10:00,25.95,25.95,25.86,25.89,55200.0,21.1807,21.1807,21.1073,21.1318,55200.0
2010-11-24 13:15:00,25.88,25.92,25.88,25.9,25600.0,21.1236,21.1563,21.1236,21.1399,25600.0
2010-11-24 13:20:00,25.9,25.99,25.9,25.95,176000.0,21.1399,21.2134,21.1399,21.1807,176000.0
2010-11-24 13:25:00,25.94,25.95,25.9,25.95,25200.0,21.1726,21.1807,21.1399,21.1807,25200.0
2010-11-24 13:30:00,25.95,25.97,25.93,25.95,69200.0,21.1807,21.1971,21.1644,21.1807,69200.0
2010-11-24 13:35:00,25.95,25.96,25.94,25.95,47600.0,21.1807,21.1889,21.1726,21.1807,47600.0
2010-11-24 13:40:00,25.95,25.96,25.93,25.95,58500.0,21.1807,21.1889,21.1644,21.1807,58500.0
2010-11-24 13:45:00,25.95,25.95,25.91,25.92,23200.0,21.1807,21.1807,21.1481,21.1563,23200.0
2010-11-24 13:50:00,25.91,25.95,25.9,25.95,23100.0,21.1481,21.1807,21.1399,21.1807,23100.0
2010-11-24 13:55:00,25.94,25.95,25.92,25.92,30900.0,21.1726,21.1807,21.1563,21.1563,30900.0
2010-11-24 14:00:00,25.92,25.95,25.92,25.93,23100.0,21.1563,21.1807,21.1563,21.1644,23100.0
2010-11-24 14:05:00,25.93,25.94,25.92,25.92,17200.0,21.1644,21.1726,21.1563,21.1563,17200.0
2010-11-24 14:10:00,25.92,25.93,25.88,25.91,74000.0,21.1563,21.1644,21.1236,21.1481,74000.0
2010-11-24 14:15:00,25.91,25.92,25.85,25.87,61500.0,21.1481,21.1563,21.0991,21.1155,61500.0
2010-11-24 14:20:00,25.87,25.88,25.87,25.88,26200.0,21.1155,21.1236,21.1155,21.1236,26200.0
2010-11-24 14:25:00,25.88,25.9,25.87,25.89,25100.0,21.1236,21.1399,21.1155,21.1318,25100.0
2010-11-24 14:30:00,25.89,25.9,25.87,25.87,65700.0,21.1318,21.1399,21.1155,21.1155,65700.0
2010-11-24 14:35:00,25.87,25.89,25.87,25.88,45000.0,21.1155,21.1318,21.1155,21.1236,45000.0
2010-11-24 14:40:00,25.87,25.89,25.87,25.89,33400.0,21.1155,21.1318,21.1155,21.1318,33400.0
2010-11-24 14:45:00,25.89,25.89,25.88,25.88,16900.0,21.1318,21.1318,21.1236,21.1236,16900.0
2010-11-24 14:50:00,25.89,25.92,25.88,25.9,65900.0,21.1318,21.1563,21.1236,21.1399,65900.0
2010-11-24 14:55:00,25.9,25.91,25.89,25.91,47400.0,21.1399,21.1481,21.1318,21.1481,47400.0
2010-11-24 15:00:00,25.91,25.95,25.9,25.95,44000.0,21.1481,21.1807,21.1399,21.1807,44000.0
2010-11-24 15:05:00,25.95,25.98,25.94,25.97,51900.0,21.1807,21.2052,21.1726,21.1971,51900.0
2010-11-24 15:10:00,25.97,26.0,25.97,25.97,76500.0,21.1971,21.2216,21.1971,21.1971,76500.0
2010-11-24 15:15:00,25.96,26.0,25.93,25.94,71200.0,21.1889,21.2216,21.1644,21.1726,71200.0
2010-11-24 15:20:00,25.94,26.0,25.92,25.97,97700.0,21.1726,21.2216,21.1563,21.1971,97700.0
2010-11-24 15:25:00,25.97,26.0,25.96,25.96,61100.0,21.1971,21.2216,21.1889,21.1889,61100.0
2010-11-24 15:30:00,25.96,26.0,25.96,25.99,85600.0,21.1889,21.2216,21.1889,21.2134,85600.0
2010-11-24 15:35:00,26.0,26.0,25.96,25.98,62800.0,21.2216,21.2216,21.1889,21.2052,62800.0
2010-11-24 15:40:00,25.98,26.02,25.97,26.0,113400.0,21.2052,21.2379,21.1971,21.2216,113400.0
2010-11-24 15:45:00,26.0,26.01,25.94,25.96,134300.0,21.2216,21.2297,21.1726,21.1889,134300.0
2010-11-24 15:50:00,25.96,26.07,25.95,26.06,209800.0,21.1889,21.2787,21.1807,21.2705,209800.0
2010-11-24 15:55:00,26.06,26.16,26.06,26.13,405400.0,21.2705,21.3522,21.2705,21.3277,405400.0
2010-11-26 09:30:00,25.99,26.13,25.94,26.1,80800.0,21.2134,21.3277,21.1726,21.3032,80800.0
2010-11-26 09:35:00,26.13,26.14,26.05,26.09,36400.0,21.3277,21.3358,21.2624,21.295,36400.0
2010-11-26 09:40:00,26.09,26.1,25.95,25.96,38200.0,21.295,21.3032,21.1807,21.1889,38200.0
2010-11-26 09:45:00,25.96,26.05,25.94,25.96,29500.0,21.1889,21.2624,21.1726,21.1889,29500.0
2010-11-26 09:50:00,25.96,26.06,25.96,26.02,28000.0,21.1889,21.2705,21.1889,21.2379,28000.0
2010-11-26 09:55:00,26.02,26.03,25.99,26.02,20300.0,21.2379,21.246,21.2134,21.2379,20300.0
2010-11-26 10:00:00,26.02,26.05,25.93,25.94,23800.0,21.2379,21.2624,21.1644,21.1726,23800.0
2010-11-26 10:05:00,25.94,25.98,25.9,25.98,17100.0,21.1726,21.2052,21.1399,21.2052,17100.0
2010-11-26 10:10:00,25.97,26.08,25.97,26.08,31800.0,21.1971,21.2869,21.1971,21.2869,31800.0
2010-11-26 10:15:00,26.08,26.11,26.06,26.11,33900.0,21.2869,21.3113,21.2705,21.3113,33900.0
2010-11-26 10:20:00,26.1,26.15,26.08,26.1,31900.0,21.3032,21.344,21.2869,21.3032,31900.0
2010-11-26 10:25:00,26.11,26.13,26.05,26.06,23000.0,21.3113,21.3277,21.2624,21.2705,23000.0
2010-11-26 10:30:00,26.06,26.07,25.99,26.02,18000.0,21.2705,21.2787,21.2134,21.2379,18000.0
2010-11-26 10:35:00,26.03,26.07,26.01,26.05,9200.0,21.246,21.2787,21.2297,21.2624,9200.0
2010-11-26 10:40:00,26.05,26.06,25.99,25.99,25200.0,21.2624,21.2705,21.2134,21.2134,25200.0
2010-11-26 10:45:00,25.99,26.03,25.95,26.01,28200.0,21.2134,21.246,21.1807,21.2297,28200.0
2010-11-26 10:50:00,26.01,26.01,25.96,25.96,21800.0,21.2297,21.2297,21.1889,21.1889,21800.0
2010-11-26 10:55:00,25.96,25.99,25.96,25.96,20900.0,21.1889,21.2134,21.1889,21.1889,20900.0
2010-11-26 11:00:00,25.97,26.01,25.97,26.0,31000.0,21.1971,21.2297,21.1971,21.2216,31000.0
2010-11-26 11:05:00,26.0,26.09,25.99,26.09,24200.0,21.2216,21.295,21.2134,21.295,24200.0
2010-11-26 11:10:00,26.09,26.09,26.02,26.08,20300.0,21.295,21.295,21.2379,21.2869,20300.0
2010-11-26 11:15:00,26.09,26.16,26.08,26.12,18500.0,21.295,21.3522,21.2869,21.3195,18500.0
2010-11-26 11:20:00,26.12,26.15,26.12,26.15,15600.0,21.3195,21.344,21.3195,21.344,15600.0
2010-11-26 11:25:00,26.16,26.17,26.05,26.08,35900.0,21.3522,21.3603,21.2624,21.2869,35900.0
2010-11-26 11:30:00,26.08,26.1,26.05,26.05,16000.0,21.2869,21.3032,21.2624,21.2624,16000.0
2010-11-26 11:35:00,26.05,26.06,25.99,26.03,16400.0,21.2624,21.2705,21.2134,21.246,16400.0
2010-11-26 11:40:00,26.03,26.03,25.97,25.97,29800.0,21.246,21.246,21.1971,21.1971,29800.0
2010-11-26 11:45:00,25.98,26.02,25.97,26.02,14300.0,21.2052,21.2379,21.1971,21.2379,14300.0
2010-11-26 11:50:00,26.02,26.06,26.02,26.05,27900.0,21.2379,21.2705,21.2379,21.2624,27900.0
2010-11-26 11:55:00,26.06,26.08,26.03,26.08,16000.0,21.2705,21.2869,21.246,21.2869,16000.0
2010-11-26 12:00:00,26.09,26.09,26.04,26.08,23500.0,21.295,21.295,21.2542,21.2869,23500.0
2010-11-26 12:05:00,26.08,26.09,26.03,26.09,21300.0,21.2869,21.295,21.246,21.295,21300.0
2010-11-26 12:10:00,26.08,26.08,26.03,26.03,10300.0,21.2869,21.2869,21.246,21.246,10300.0
2010-11-26 12:15:00,26.03,26.03,25.98,25.99,7600.0,21.246,21.246,21.2052,21.2134,7600.0
2010-11-26 12:20:00,25.98,26.04,25.98,25.99,19100.0,21.2052,21.2542,21.2052,21.2134,19100.0
2010-11-26 12:25:00,25.99,25.99,25.95,25.96,17900.0,21.2134,21.2134,21.1807,21.1889,17900.0
2010-11-26 12:30:00,25.96,25.98,25.95,25.98,19300.0,21.1889,21.2052,21.1807,21.2052,19300.0
2010-11-26 12:35:00,25.97,26.0,25.97,25.97,15100.0,21.1971,21.2216,21.1971,21.1971,15100.0
2010-11-26 12:40:00,25.98,25.98,25.95,25.97,34400.0,21.2052,21.2052,21.1807,21.1971,34400.0
2010-11-26 12:45:00,25.97,26.04,25.97,26.02,42600.0,21.1971,21.2542,21.1971,21.2379,42600.0
2010-11-26 12:50:00,26.02,26.03,25.99,25.99,46100.0,21.2379,21.246,21.2134,21.2134,46100.0
2010-11-26 12:55:00,25.99,26.02,25.99,26.01,35600.0,21.2134,21.2379,21.2134,21.2297,35600.0
2010-11-29 09:30:00,25.82,25.93,25.76,25.89,50900.0,21.0746,21.1644,21.0257,21.1318,50900.0
2010-11-29 09:35:00,25.89,26.01,25.86,26.01,79400.0,21.1318,21.2297,21.1073,21.2297,79400.0
2010-11-29 09:40:00,26.01,26.05,25.93,26.02,62700.0,21.2297,21.2624,21.1644,21.2379,62700.0
2010-11-29 09:45:00,26.02,26.05,25.96,25.99,37500.0,21.2379,21.2624,21.1889,21.2134,37500.0
2010-11-29 09:50:00,25.97,25.98,25.81,25.81,50100.0,21.1971,21.2052,21.0665,21.0665,50100.0
2010-11-29 09:55:00,25.8,25.8,25.58,25.68,89900.0,21.0583,21.0583,20.8787,20.9604,89900.0
2010-11-29 10:00:00,25.68,25.73,25.61,25.67,64200.0,20.9604,21.0012,20.9032,20.9522,64200.0
2010-11-29 10:05:00,25.68,25.84,25.68,25.8,55300.0,20.9604,21.091,20.9604,21.0583,55300.0
2010-11-29 10:10:00,25.81,25.84,25.76,25.82,33400.0,21.0665,21.091,21.0257,21.0746,33400.0
2010-11-29 10:15:00,25.81,25.85,25.66,25.67,43500.0,21.0665,21.0991,20.944,20.9522,43500.0
2010-11-29 10:20:00,25.67,25.75,25.67,25.72,32500.0,20.9522,21.0175,20.9522,20.993,32500.0
2010-11-29 10:25:00,25.73,25.74,25.68,25.7,40800.0,21.0012,21.0093,20.9604,20.9767,40800.0
2010-11-29 10:30:00,25.69,25.81,25.69,25.79,56100.0,20.9685,21.0665,20.9685,21.0502,56100.0
2010-11-29 10:35:00,25.78,25.83,25.78,25.8,55900.0,21.042,21.0828,21.042,21.0583,55900.0
2010-11-29 10:40:00,25.79,25.8,25.71,25.73,29300.0,21.0502,21.0583,20.9849,21.0012,29300.0
2010-11-29 10:45:00,25.73,25.77,25.7,25.72,30000.0,21.0012,21.0338,20.9767,20.993,30000.0
2010-11-29 10:50:00,25.72,25.74,25.65,25.66,16000.0,20.993,21.0093,20.9359,20.944,16000.0
2010-11-29 10:55:00,25.65,25.65,25.55,25.57,38100.0,20.9359,20.9359,20.8543,20.8706,38100.0
2010-11-29 11:00:00,25.58,25.61,25.54,25.61,38300.0,20.8787,20.9032,20.8461,20.9032,38300.0
2010-11-29 11:05:00,25.61,25.67,25.57,25.62,24400.0,20.9032,20.9522,20.8706,20.9114,24400.0
2010-11-29 11:10:00,25.62,25.75,25.61,25.75,30600.0,20.9114,21.0175,20.9032,21.0175,30600.0
2010-11-29 11:15:00,25.75,25.78,25.66,25.66,24300.0,21.0175,21.042,20.944,20.944,24300.0
2010-11-29 11:20:00,25.66,25.73,25.62,25.64,27200.0,20.944,21.0012,20.9114,20.9277,27200.0
2010-11-29 11:25:00,25.64,25.66,25.59,25.64,26400.0,20.9277,20.944,20.8869,20.9277,26400.0
2010-11-29 11:30:00,25.64,25.65,25.57,25.57,39200.0,20.9277,20.9359,20.8706,20.8706,39200.0
2010-11-29 11:35:00,25.57,25.63,25.57,25.59,18700.0,20.8706,20.9196,20.8706,20.8869,18700.0
2010-11-29 11:40:00,25.59,25.6,25.52,25.54,42700.0,20.8869,20.8951,20.8298,20.8461,42700.0
2010-11-29 11:45:00,25.54,25.58,25.52,25.54,15600.0,20.8461,20.8787,20.8298,20.8461,15600.0
2010-11-29 11:50:00,25.53,25.54,25.51,25.53,15300.0,20.8379,20.8461,20.8216,20.8379,15300.0
2010-11-29 11:55:00,25.52,25.53,25.51,25.51,22900.0,20.8298,20.8379,20.8216,20.8216,22900.0
2010-11-29 12:00:00,25.51,25.52,25.45,25.46,43500.0,20.8216,20.8298,20.7726,20.7808,43500.0
2010-11-29 12:05:00,25.46,25.57,25.46,25.56,30100.0,20.7808,20.8706,20.7808,20.8624,30100.0
2010-11-29 12:10:00,25.54,25.61,25.52,25.57,26100.0,20.8461,20.9032,20.8298,20.8706,26100.0
2010-11-29 12:15:00,25.57,25.6,25.57,25.57,6100.0,20.8706,20.8951,20.8706,20.8706,6100.0
2010-11-29 12:20:00,25.58,25.64,25.57,25.61,19400.0,20.8787,20.9277,20.8706,20.9032,19400.0
2010-11-29 12:25:00,25.62,25.62,25.56,25.57,7900.0,20.9114,20.9114,20.8624,20.8706,7900.0
2010-11-29 12:30:00,25.57,25.59,25.55,25.58,12400.0,20.8706,20.8869,20.8543,20.8787,12400.0
2010-11-29 12:35:00,25.58,25.59,25.55,25.56,12100.0,20.8787,20.8869,20.8543,20.8624,12100.0
2010-11-29 12:40:00,25.56,25.62,25.56,25.56,11600.0,20.8624,20.9114,20.8624,20.8624,11600.0
2010-11-29 12:45:00,25.57,25.6,25.55,25.59,31000.0,20.8706,20.8951,20.8543,20.8869,31000.0
2010-11-29 12:50:00,25.58,25.6,25.56,25.58,22600.0,20.8787,20.8951,20.8624,20.8787,22600.0
2010-11-29 12:55:00,25.58,25.64,25.55,25.63,38300.0,20.8787,20.9277,20.8543,20.9196,38300.0
2010-11-29 13:00:00,25.62,25.62,25.57,25.57,16500.0,20.9114,20.9114,20.8706,20.8706,16500.0
2010-11-29 13:05:00,25.57,25.57,25.51,25.52,8300.0,20.8706,20.8706,20.8216,20.8298,8300.0
2010-11-29 13:10:00,25.52,25.55,25.52,25.53,8000.0,20.8298,20.8543,20.8298,20.8379,8000.0
2010-11-29 13:15:00,25.53,25.56,25.53,25.56,7600.0,20.8379,20.8624,20.8379,20.8624,7600.0
2010-11-29 13:20:00,25.56,25.57,25.54,25.55,15300.0,20.8624,20.8706,20.8461,20.8543,15300.0
2010-11-29 13:25:00,25.56,25.57,25.51,25.52,8900.0,20.8624,20.8706,20.8216,20.8298,8900.0
2010-11-29 13:30:00,25.52,25.53,25.51,25.51,8900.0,20.8298,20.8379,20.8216,20.8216,8900.0
2010-11-29 13:35:00,25.51,25.51,25.46,25.47,8100.0,20.8216,20.8216,20.7808,20.789,8100.0
2010-11-29 13:40:00,25.47,25.5,25.47,25.5,12300.0,20.789,20.8135,20.789,20.8135,12300.0
2010-11-29 13:45:00,25.5,25.57,25.49,25.57,20100.0,20.8135,20.8706,20.8053,20.8706,20100.0
2010-11-29 13:50:00,25.57,25.58,25.56,25.57,15200.0,20.8706,20.8787,20.8624,20.8706,15200.0
2010-11-29 13:55:00,25.57,25.57,25.53,25.54,26400.0,20.8706,20.8706,20.8379,20.8461,26400.0
2010-11-29 14:00:00,25.55,25.58,25.54,25.58,26500.0,20.8543,20.8787,20.8461,20.8787,26500.0
2010-11-29 14:05:00,25.57,25.57,25.53,25.57,15100.0,20.8706,20.8706,20.8379,20.8706,15100.0
2010-11-29 14:10:00,25.58,25.6,25.57,25.59,22200.0,20.8787,20.8951,20.8706,20.8869,22200.0
2010-11-29 14:15:00,25.6,25.62,25.59,25.62,23100.0,20.8951,20.9114,20.8869,20.9114,23100.0
2010-11-29 14:20:00,25.62,25.63,25.57,25.57,11100.0,20.9114,20.9196,20.8706,20.8706,11100.0
2010-11-29 14:25:00,25.57,25.64,25.57,25.64,28000.0,20.8706,20.9277,20.8706,20.9277,28000.0
2010-11-29 14:30:00,25.64,25.7,25.61,25.61,51700.0,20.9277,20.9767,20.9032,20.9032,51700.0
2010-11-29 14:35:00,25.61,25.7,25.6,25.67,36400.0,20.9032,20.9767,20.8951,20.9522,36400.0
2010-11-29 14:40:00,25.67,25.7,25.67,25.68,15600.0,20.9522,20.9767,20.9522,20.9604,15600.0
2010-11-29 14:45:00,25.68,25.72,25.68,25.71,30600.0,20.9604,20.993,20.9604,20.9849,30600.0
2010-11-29 14:50:00,25.71,25.71,25.66,25.68,12300.0,20.9849,20.9849,20.944,20.9604,12300.0
2010-11-29 14:55:00,25.68,25.74,25.67,25.74,30800.0,20.9604,21.0093,20.9522,21.0093,30800.0
2010-11-29 15:00:00,25.74,25.77,25.74,25.77,27400.0,21.0093,21.0338,21.0093,21.0338,27400.0
2010-11-29 15:05:00,25.77,25.81,25.77,25.8,34400.0,21.0338,21.0665,21.0338,21.0583,34400.0
2010-11-29 15:10:00,25.8,25.81,25.76,25.77,27700.0,21.0583,21.0665,21.0257,21.0338,27700.0
2010-11-29 15:15:00,25.76,25.84,25.75,25.84,26400.0,21.0257,21.091,21.0175,21.091,26400.0
2010-11-29 15:20:00,25.84,25.88,25.83,25.85,47200.0,21.091,21.1236,21.0828,21.0991,47200.0
2010-11-29 15:25:00,25.85,25.86,25.84,25.85,29200.0,21.0991,21.1073,21.091,21.0991,29200.0
2010-11-29 15:30:00,25.85,25.85,25.76,25.76,45600.0,21.0991,21.0991,21.0257,21.0257,45600.0
2010-11-29 15:35:00,25.76,25.78,25.74,25.78,26700.0,21.0257,21.042,21.0093,21.042,26700.0
2010-11-29 15:40:00,25.78,25.82,25.76,25.82,32800.0,21.042,21.0746,21.0257,21.0746,32800.0
2010-11-29 15:45:00,25.82,25.87,25.81,25.86,42100.0,21.0746,21.1155,21.0665,21.1073,42100.0
2010-11-29 15:50:00,25.87,25.88,25.77,25.78,73800.0,21.1155,21.1236,21.0338,21.042,73800.0
2010-11-29 15:55:00,25.78,25.83,25.76,25.79,96100.0,21.042,21.0828,21.0257,21.0502,96100.0
2010-11-30 09:30:00,25.56,25.63,25.45,25.59,33300.0,20.8624,20.9196,20.7726,20.8869,33300.0
2010-11-30 09:35:00,25.59,25.7,25.49,25.68,45700.0,20.8869,20.9767,20.8053,20.9604,45700.0
2010-11-30 09:40:00,25.7,25.82,25.6,25.73,34500.0,20.9767,21.0746,20.8951,21.0012,34500.0
2010-11-30 09:45:00,25.74,25.79,25.63,25.7,30800.0,21.0093,21.0502,20.9196,20.9767,30800.0
2010-11-30 09:50:00,25.69,25.72,25.59,25.64,17700.0,20.9685,20.993,20.8869,20.9277,17700.0
2010-11-30 09:55:00,25.64,25.82,25.64,25.76,27000.0,20.9277,21.0746,20.9277,21.0257,27000.0
2010-11-30 10:00:00,25.76,25.81,25.59,25.59,51600.0,21.0257,21.0665,20.8869,20.8869,51600.0
2010-11-30 10:05:00,25.59,25.66,25.58,25.58,23300.0,20.8869,20.944,20.8787,20.8787,23300.0
2010-11-30 10:10:00,25.58,25.64,25.56,25.62,19400.0,20.8787,20.9277,20.8624,20.9114,19400.0
2010-11-30 10:15:00,25.62,25.64,25.6,25.63,17600.0,20.9114,20.9277,20.8951,20.9196,17600.0
2010-11-30 10:20:00,25.63,25.69,25.58,25.69,17400.0,20.9196,20.9685,20.8787,20.9685,17400.0
2010-11-30 10:25:00,25.69,25.74,25.66,25.72,15400.0,20.9685,21.0093,20.944,20.993,15400.0
2010-11-30 10:30:00,25.72,25.72,25.59,25.61,26300.0,20.993,20.993,20.8869,20.9032,26300.0
2010-11-30 10:35:00,25.63,25.66,25.6,25.61,24100.0,20.9196,20.944,20.8951,20.9032,24100.0
2010-11-30 10:40:00,25.61,25.61,25.56,25.61,19500.0,20.9032,20.9032,20.8624,20.9032,19500.0
2010-11-30 10:45:00,25.61,25.63,25.53,25.56,17900.0,20.9032,20.9196,20.8379,20.8624,17900.0
2010-11-30 10:50:00,25.56,25.56,25.44,25.52,22100.0,20.8624,20.8624,20.7645,20.8298,22100.0
2010-11-30 10:55:00,25.52,25.61,25.52,25.61,17800.0,20.8298,20.9032,20.8298,20.9032,17800.0
2010-11-30 11:00:00,25.61,25.65,25.59,25.63,26800.0,20.9032,20.9359,20.8869,20.9196,26800.0
2010-11-30 11:05:00,25.62,25.62,25.51,25.55,24000.0,20.9114,20.9114,20.8216,20.8543,24000.0
2010-11-30 11:10:00,25.55,25.58,25.44,25.44,23600.0,20.8543,20.8787,20.7645,20.7645,23600.0
2010-11-30 11:15:00,25.43,25.48,25.42,25.45,22000.0,20.7563,20.7971,20.7482,20.7726,22000.0
2010-11-30 11:20:00,25.44,25.45,25.4,25.41,25700.0,20.7645,20.7726,20.7318,20.74,25700.0
2010-11-30 11:25:00,25.42,25.49,25.42,25.44,29200.0,20.7482,20.8053,20.7482,20.7645,29200.0
2010-11-30 11:30:00,25.44,25.45,25.37,25.4,37100.0,20.7645,20.7726,20.7073,20.7318,37100.0
2010-11-30 11:35:00,25.39,25.43,25.34,25.43,47100.0,20.7237,20.7563,20.6829,20.7563,47100.0
2010-11-30 11:40:00,25.42,25.47,25.41,25.44,33700.0,20.7482,20.789,20.74,20.7645,33700.0
2010-11-30 11:45:00,25.45,25.45,25.37,25.39,30800.0,20.7726,20.7726,20.7073,20.7237,30800.0
2010-11-30 11:50:00,25.39,25.4,25.33,25.37,38900.0,20.7237,20.7318,20.6747,20.7073,38900.0
2010-11-30 11:55:00,25.37,25.44,25.36,25.39,36000.0,20.7073,20.7645,20.6992,20.7237,36000.0
2010-11-30 12:00:00,25.4,25.42,25.36,25.39,25300.0,20.7318,20.7482,20.6992,20.7237,25300.0
2010-11-30 12:05:00,25.39,25.41,25.37,25.38,21800.0,20.7237,20.74,20.7073,20.7155,21800.0
2010-11-30 12:10:00,25.38,25.44,25.38,25.44,18500.0,20.7155,20.7645,20.7155,20.7645,18500.0
2010-11-30 12:15:00,25.45,25.45,25.37,25.38,20200.0,20.7726,20.7726,20.7073,20.7155,20200.0
2010-11-30 12:20:00,25.38,25.39,25.34,25.35,46200.0,20.7155,20.7237,20.6829,20.691,46200.0
2010-11-30 12:25:00,25.36,25.39,25.35,25.38,22500.0,20.6992,20.7237,20.691,20.7155,22500.0
2010-11-30 12:30:00,25.39,25.41,25.35,25.35,18100.0,20.7237,20.74,20.691,20.691,18100.0
2010-11-30 12:35:00,25.35,25.36,25.33,25.34,41500.0,20.691,20.6992,20.6747,20.6829,41500.0
2010-11-30 12:40:00,25.35,25.41,25.3,25.41,36300.0,20.691,20.74,20.6502,20.74,36300.0
2010-11-30 12:45:00,25.41,25.42,25.35,25.35,31900.0,20.74,20.7482,20.691,20.691,31900.0
2010-11-30 12:50:00,25.35,25.39,25.35,25.38,17600.0,20.691,20.7237,20.691,20.7155,17600.0
2010-11-30 12:55:00,25.39,25.39,25.35,25.38,12100.0,20.7237,20.7237,20.691,20.7155,12100.0
2010-11-30 13:00:00,25.38,25.49,25.34,25.44,30700.0,20.7155,20.8053,20.6829,20.7645,30700.0
2010-11-30 13:05:00,25.43,25.47,25.41,25.45,13800.0,20.7563,20.789,20.74,20.7726,13800.0
2010-11-30 13:10:00,25.46,25.49,25.44,25.47,8700.0,20.7808,20.8053,20.7645,20.789,8700.0
2010-11-30 13:15:00,25.47,25.51,25.44,25.49,15200.0,20.789,20.8216,20.7645,20.8053,15200.0
2010-11-30 13:20:00,25.48,25.54,25.48,25.52,14600.0,20.7971,20.8461,20.7971,20.8298,14600.0
2010-11-30 13:25:00,25.52,25.53,25.5,25.51,8600.0,20.8298,20.8379,20.8135,20.8216,8600.0
2010-11-30 13:30:00,25.51,25.53,25.5,25.51,8300.0,20.8216,20.8379,20.8135,20.8216,8300.0
2010-11-30 13:35:00,25.51,25.56,25.51,25.55,9300.0,20.8216,20.8624,20.8216,20.8543,9300.0
2010-11-30 13:40:00,25.55,25.56,25.47,25.47,11600.0,20.8543,20.8624,20.789,20.789,11600.0
2010-11-30 13:45:00,25.47,25.51,25.47,25.51,9300.0,20.789,20.8216,20.789,20.8216,9300.0
2010-11-30 13:50:00,25.52,25.53,25.47,25.51,11100.0,20.8298,20.8379,20.789,20.8216,11100.0
2010-11-30 13:55:00,25.52,25.53,25.48,25.48,14200.0,20.8298,20.8379,20.7971,20.7971,14200.0
2010-11-30 14:00:00,25.49,25.54,25.49,25.51,9600.0,20.8053,20.8461,20.8053,20.8216,9600.0
2010-11-30 14:05:00,25.5,25.55,25.49,25.54,15400.0,20.8135,20.8543,20.8053,20.8461,15400.0
2010-11-30 14:10:00,25.53,25.59,25.53,25.56,50100.0,20.8379,20.8869,20.8379,20.8624,50100.0
2010-11-30 14:15:00,25.56,25.57,25.51,25.55,25600.0,20.8624,20.8706,20.8216,20.8543,25600.0
2010-11-30 14:20:00,25.55,25.57,25.51,25.51,16100.0,20.8543,20.8706,20.8216,20.8216,16100.0
2010-11-30 14:25:00,25.5,25.55,25.43,25.46,21600.0,20.8135,20.8543,20.7563,20.7808,21600.0
2010-11-30 14:30:00,25.47,25.49,25.42,25.46,55800.0,20.789,20.8053,20.7482,20.7808,55800.0
2010-11-30 14:35:00,25.46,25.51,25.44,25.48,25900.0,20.7808,20.8216,20.7645,20.7971,25900.0
2010-11-30 14:40:00,25.47,25.52,25.47,25.49,29400.0,20.789,20.8298,20.789,20.8053,29400.0
2010-11-30 14:45:00,25.49,25.55,25.47,25.54,23600.0,20.8053,20.8543,20.789,20.8461,23600.0
2010-11-30 14:50:00,25.55,25.57,25.54,25.55,20600.0,20.8543,20.8706,20.8461,20.8543,20600.0
2010-11-30 14:55:00,25.55,25.61,25.55,25.58,42400.0,20.8543,20.9032,20.8543,20.8787,42400.0
2010-11-30 15:00:00,25.59,25.6,25.56,25.6,31700.0,20.8869,20.8951,20.8624,20.8951,31700.0
2010-11-30 15:05:00,25.6,25.6,25.56,25.58,36500.0,20.8951,20.8951,20.8624,20.8787,36500.0
2010-11-30 15:10:00,25.58,25.59,25.52,25.58,45900.0,20.8787,20.8869,20.8298,20.8787,45900.0
2010-11-30 15:15:00,25.57,25.62,25.54,25.61,34500.0,20.8706,20.9114,20.8461,20.9032,34500.0
2010-11-30 15:20:00,25.62,25.68,25.62,25.66,40200.0,20.9114,20.9604,20.9114,20.944,40200.0
2010-11-30 15:25:00,25.66,25.66,25.61,25.65,29000.0,20.944,20.944,20.9032,20.9359,29000.0
2010-11-30 15:30:00,25.65,25.66,25.62,25.62,31100.0,20.9359,20.944,20.9114,20.9114,31100.0
2010-11-30 15:35:00,25.62,25.66,25.6,25.63,95100.0,20.9114,20.944,20.8951,20.9196,95100.0
2010-11-30 15:40:00,25.63,25.63,25.54,25.55,102900.0,20.9196,20.9196,20.8461,20.8543,102900.0
2010-11-30 15:45:00,25.55,25.57,25.52,25.53,46100.0,20.8543,20.8706,20.8298,20.8379,46100.0
2010-11-30 15:50:00,25.52,25.57,25.49,25.57,132700.0,20.8298,20.8706,20.8053,20.8706,132700.0
2010-11-30 15:55:00,25.57,25.58,25.45,25.52,319000.0,20.8706,20.8787,20.7726,20.8298,319000.0
2010-12-01 09:30:00,25.89,26.18,25.86,26.13,94900.0,21.1318,21.3685,21.1073,21.3277,94900.0
2010-12-01 09:35:00,26.13,26.19,25.96,25.97,68700.0,21.3277,21.3766,21.1889,21.1971,68700.0
2010-12-01 09:40:00,25.95,26.02,25.9,26.02,60000.0,21.1807,21.2379,21.1399,21.2379,60000.0
2010-12-01 09:45:00,26.01,26.06,25.99,26.03,32400.0,21.2297,21.2705,21.2134,21.246,32400.0
2010-12-01 09:50:00,26.04,26.08,26.01,26.05,30100.0,21.2542,21.2869,21.2297,21.2624,30100.0
2010-12-01 09:55:00,26.06,26.07,25.98,26.0,40600.0,21.2705,21.2787,21.2052,21.2216,40600.0
2010-12-01 10:00:00,26.0,26.02,25.95,26.01,38700.0,21.2216,21.2379,21.1807,21.2297,38700.0
2010-12-01 10:05:00,26.01,26.02,25.95,25.98,33500.0,21.2297,21.2379,21.1807,21.2052,33500.0
2010-12-01 10:10:00,25.98,26.03,25.96,26.02,57700.0,21.2052,21.246,21.1889,21.2379,57700.0
2010-12-01 10:15:00,26.03,26.07,25.99,26.06,47600.0,21.246,21.2787,21.2134,21.2705,47600.0
2010-12-01 10:20:00,26.07,26.07,25.97,25.97,37200.0,21.2787,21.2787,21.1971,21.1971,37200.0
2010-12-01 10:25:00,25.97,25.99,25.94,25.97,22000.0,21.1971,21.2134,21.1726,21.1971,22000.0
2010-12-01 10:30:00,25.97,26.03,25.95,26.02,30100.0,21.1971,21.246,21.1807,21.2379,30100.0
2010-12-01 10:35:00,26.02,26.04,25.97,26.0,38500.0,21.2379,21.2542,21.1971,21.2216,38500.0
2010-12-01 10:40:00,26.0,26.05,25.99,26.04,46200.0,21.2216,21.2624,21.2134,21.2542,46200.0
2010-12-01 10:45:00,26.04,26.05,25.99,26.0,52400.0,21.2542,21.2624,21.2134,21.2216,52400.0
2010-12-01 10:50:00,25.99,26.0,25.99,25.99,15000.0,21.2134,21.2216,21.2134,21.2134,15000.0
2010-12-01 10:55:00,26.0,26.0,25.95,25.98,49000.0,21.2216,21.2216,21.1807,21.2052,49000.0
2010-12-01 11:00:00,25.97,25.99,25.94,25.95,71700.0,21.1971,21.2134,21.1726,21.1807,71700.0
2010-12-01 11:05:00,25.95,25.96,25.93,25.95,38700.0,21.1807,21.1889,21.1644,21.1807,38700.0
2010-12-01 11:10:00,25.95,25.98,25.93,25.94,71800.0,21.1807,21.2052,21.1644,21.1726,71800.0
2010-12-01 11:15:00,25.94,25.96,25.89,25.92,74000.0,21.1726,21.1889,21.1318,21.1563,74000.0
2010-12-01 11:20:00,25.91,25.95,25.91,25.95,15200.0,21.1481,21.1807,21.1481,21.1807,15200.0
2010-12-01 11:25:00,25.95,25.95,25.94,25.94,12000.0,21.1807,21.1807,21.1726,21.1726,12000.0
2010-12-01 11:30:00,25.95,25.96,25.94,25.95,20900.0,21.1807,21.1889,21.1726,21.1807,20900.0
2010-12-01 11:35:00,25.94,25.95,25.94,25.95,9100.0,21.1726,21.1807,21.1726,21.1807,9100.0
2010-12-01 11:40:00,25.95,25.95,25.94,25.95,21300.0,21.1807,21.1807,21.1726,21.1807,21300.0
2010-12-01 11:45:00,25.94,25.95,25.94,25.94,12400.0,21.1726,21.1807,21.1726,21.1726,12400.0
2010-12-01 11:50:00,25.95,25.99,25.94,25.98,74200.0,21.1807,21.2134,21.1726,21.2052,74200.0
2010-12-01 11:55:00,25.99,26.01,25.97,25.98,73600.0,21.2134,21.2297,21.1971,21.2052,73600.0
2010-12-01 12:00:00,25.98,26.0,25.96,25.97,70400.0,21.2052,21.2216,21.1889,21.1971,70400.0
2010-12-01 12:05:00,25.97,26.02,25.97,26.02,38500.0,21.1971,21.2379,21.1971,21.2379,38500.0
2010-12-01 12:10:00,26.02,26.04,25.93,25.94,37300.0,21.2379,21.2542,21.1644,21.1726,37300.0
2010-12-01 12:15:00,25.94,26.02,25.93,26.0,19000.0,21.1726,21.2379,21.1644,21.2216,19000.0
2010-12-01 12:20:00,26.01,26.05,25.99,26.02,38500.0,21.2297,21.2624,21.2134,21.2379,38500.0
2010-12-01 12:25:00,26.02,26.03,25.98,25.99,55400.0,21.2379,21.246,21.2052,21.2134,55400.0
2010-12-01 12:30:00,25.98,26.0,25.96,25.96,39800.0,21.2052,21.2216,21.1889,21.1889,39800.0
2010-12-01 12:35:00,25.96,26.04,25.96,26.0,96200.0,21.1889,21.2542,21.1889,21.2216,96200.0
2010-12-01 12:40:00,26.0,26.04,26.0,26.03,31700.0,21.2216,21.2542,21.2216,21.246,31700.0
2010-12-01 12:45:00,26.03,26.04,26.0,26.0,45200.0,21.246,21.2542,21.2216,21.2216,45200.0
2010-12-01 12:50:00,26.0,26.01,25.95,25.98,28900.0,21.2216,21.2297,21.1807,21.2052,28900.0
2010-12-01 12:55:00,25.99,25.99,25.98,25.99,11900.0,21.2134,21.2134,21.2052,21.2134,11900.0
2010-12-01 13:00:00,25.99,26.01,25.99,26.0,24600.0,21.2134,21.2297,21.2134,21.2216,24600.0
2010-12-01 13:05:00,26.01,26.02,26.0,26.02,18600.0,21.2297,21.2379,21.2216,21.2379,18600.0
2010-12-01 13:10:00,26.01,26.02,26.0,26.01,50200.0,21.2297,21.2379,21.2216,21.2297,50200.0
2010-12-01 13:15:00,26.01,26.02,25.97,25.99,111000.0,21.2297,21.2379,21.1971,21.2134,111000.0
2010-12-01 13:20:00,25.99,26.02,25.99,26.01,65800.0,21.2134,21.2379,21.2134,21.2297,65800.0
2010-12-01 13:25:00,26.0,26.1,25.98,26.07,137100.0,21.2216,21.3032,21.2052,21.2787,137100.0
2010-12-01 13:30:00,26.07,26.14,26.07,26.1,73300.0,21.2787,21.3358,21.2787,21.3032,73300.0
2010-12-01 13:35:00,26.1,26.1,26.05,26.08,47400.0,21.3032,21.3032,21.2624,21.2869,47400.0
2010-12-01 13:40:00,26.07,26.11,26.03,26.1,23800.0,21.2787,21.3113,21.246,21.3032,23800.0
2010-12-01 13:45:00,26.1,26.1,26.06,26.07,40500.0,21.3032,21.3032,21.2705,21.2787,40500.0
2010-12-01 13:50:00,26.07,26.08,26.05,26.05,27500.0,21.2787,21.2869,21.2624,21.2624,27500.0
2010-12-01 13:55:00,26.05,26.08,26.04,26.08,25400.0,21.2624,21.2869,21.2542,21.2869,25400.0
2010-12-01 14:00:00,26.08,26.15,26.06,26.12,51200.0,21.2869,21.344,21.2705,21.3195,51200.0
2010-12-01 14:05:00,26.13,26.14,26.09,26.1,61800.0,21.3277,21.3358,21.295,21.3032,61800.0
2010-12-01 14:10:00,26.1,26.13,26.08,26.09,100800.0,21.3032,21.3277,21.2869,21.295,100800.0
2010-12-01 14:15:00,26.1,26.13,26.06,26.13,63600.0,21.3032,21.3277,21.2705,21.3277,63600.0
2010-12-01 14:20:00,26.13,26.14,26.1,26.13,27500.0,21.3277,21.3358,21.3032,21.3277,27500.0
2010-12-01 14:25:00,26.13,26.13,26.09,26.09,51100.0,21.3277,21.3277,21.295,21.295,51100.0
2010-12-01 14:30:00,26.1,26.15,26.09,26.15,40000.0,21.3032,21.344,21.295,21.344,40000.0
2010-12-01 14:35:00,26.15,26.24,26.14,26.23,151700.0,21.344,21.4175,21.3358,21.4093,151700.0
2010-12-01 14:40:00,26.24,26.24,26.17,26.22,46700.0,21.4175,21.4175,21.3603,21.4011,46700.0
2010-12-01 14:45:00,26.21,26.23,26.2,26.21,29400.0,21.393,21.4093,21.3848,21.393,29400.0
2010-12-01 14:50:00,26.21,26.23,26.2,26.23,13600.0,21.393,21.4093,21.3848,21.4093,13600.0
2010-12-01 14:55:00,26.23,26.31,26.22,26.3,115000.0,21.4093,21.4746,21.4011,21.4664,115000.0
2010-12-01 15:00:00,26.3,26.32,26.27,26.27,124300.0,21.4664,21.4827,21.4419,21.4419,124300.0
2010-12-01 15:05:00,26.27,26.3,26.27,26.29,49300.0,21.4419,21.4664,21.4419,21.4583,49300.0
2010-12-01 15:10:00,26.29,26.34,26.28,26.3,98900.0,21.4583,21.4991,21.4501,21.4664,98900.0
2010-12-01 15:15:00,26.3,26.34,26.28,26.32,136800.0,21.4664,21.4991,21.4501,21.4827,136800.0
2010-12-01 15:20:00,26.33,26.38,26.32,26.35,70700.0,21.4909,21.5317,21.4827,21.5072,70700.0
2010-12-01 15:25:00,26.35,26.42,26.35,26.36,73900.0,21.5072,21.5644,21.5072,21.5154,73900.0
2010-12-01 15:30:00,26.35,26.4,26.35,26.39,67200.0,21.5072,21.548,21.5072,21.5399,67200.0
2010-12-01 15:35:00,26.39,26.45,26.39,26.43,75800.0,21.5399,21.5889,21.5399,21.5725,75800.0
2010-12-01 15:40:00,26.44,26.48,26.43,26.46,55400.0,21.5807,21.6133,21.5725,21.597,55400.0
2010-12-01 15:45:00,26.47,26.48,26.43,26.44,91600.0,21.6052,21.6133,21.5725,21.5807,91600.0
2010-12-01 15:50:00,26.44,26.49,26.44,26.45,122200.0,21.5807,21.6215,21.5807,21.5889,122200.0
2010-12-01 15:55:00,26.45,26.49,26.44,26.48,213900.0,21.5889,21.6215,21.5807,21.6133,213900.0
2010-12-02 09:30:00,26.5,26.66,26.5,26.65,56200.0,21.6297,21.7603,21.6297,21.7521,56200.0
2010-12-02 09:35:00,26.67,26.76,26.63,26.67,36000.0,21.7684,21.8419,21.7358,21.7684,36000.0
2010-12-02 09:40:00,26.67,26.75,26.62,26.75,44600.0,21.7684,21.8337,21.7276,21.8337,44600.0
2010-12-02 09:45:00,26.75,26.89,26.73,26.89,78100.0,21.8337,21.948,21.8174,21.948,78100.0
2010-12-02 09:50:00,26.88,26.89,26.63,26.7,72700.0,21.9398,21.948,21.7358,21.7929,72700.0
2010-12-02 09:55:00,26.7,26.74,26.61,26.68,36400.0,21.7929,21.8256,21.7194,21.7766,36400.0
2010-12-02 10:00:00,26.71,26.82,26.69,26.79,54600.0,21.8011,21.8909,21.7847,21.8664,54600.0
2010-12-02 10:05:00,26.79,26.88,26.78,26.87,46000.0,21.8664,21.9398,21.8582,21.9317,46000.0
2010-12-02 10:10:00,26.87,26.88,26.8,26.81,27300.0,21.9317,21.9398,21.8745,21.8827,27300.0
2010-12-02 10:15:00,26.82,26.86,26.76,26.77,39800.0,21.8909,21.9235,21.8419,21.85,39800.0
2010-12-02 10:20:00,26.76,26.85,26.75,26.85,22300.0,21.8419,21.9153,21.8337,21.9153,22300.0
2010-12-02 10:25:00,26.84,26.87,26.74,26.82,36200.0,21.9072,21.9317,21.8256,21.8909,36200.0
2010-12-02 10:30:00,26.82,26.85,26.8,26.85,24400.0,21.8909,21.9153,21.8745,21.9153,24400.0
2010-12-02 10:35:00,26.86,26.86,26.73,26.75,32600.0,21.9235,21.9235,21.8174,21.8337,32600.0
2010-12-02 10:40:00,26.75,26.8,26.75,26.77,25400.0,21.8337,21.8745,21.8337,21.85,25400.0
2010-12-02 10:45:00,26.78,26.79,26.68,26.7,47700.0,21.8582,21.8664,21.7766,21.7929,47700.0
2010-12-02 10:50:00,26.72,26.76,26.72,26.74,17700.0,21.8092,21.8419,21.8092,21.8256,17700.0
2010-12-02 10:55:00,26.73,26.73,26.71,26.73,63800.0,21.8174,21.8174,21.8011,21.8174,63800.0
2010-12-02 11:00:00,26.73,26.74,26.64,26.72,113900.0,21.8174,21.8256,21.7439,21.8092,113900.0
2010-12-02 11:05:00,26.72,26.72,26.67,26.7,52400.0,21.8092,21.8092,21.7684,21.7929,52400.0
2010-12-02 11:10:00,26.71,26.83,26.7,26.8,72700.0,21.8011,21.899,21.7929,21.8745,72700.0
2010-12-02 11:15:00,26.8,26.87,26.77,26.86,26300.0,21.8745,21.9317,21.85,21.9235,26300.0
2010-12-02 11:20:00,26.86,26.9,26.86,26.89,32500.0,21.9235,21.9562,21.9235,21.948,32500.0
2010-12-02 11:25:00,26.89,26.91,26.86,26.9,23500.0,21.948,21.9643,21.9235,21.9562,23500.0
2010-12-02 11:30:00,26.9,26.91,26.88,26.89,23300.0,21.9562,21.9643,21.9398,21.948,23300.0
2010-12-02 11:35:00,26.89,26.89,26.85,26.85,11200.0,21.948,21.948,21.9153,21.9153,11200.0
2010-12-02 11:40:00,26.86,26.93,26.85,26.92,18000.0,21.9235,21.9806,21.9153,21.9725,18000.0
2010-12-02 11:45:00,26.93,26.93,26.9,26.9,16200.0,21.9806,21.9806,21.9562,21.9562,16200.0
2010-12-02 11:50:00,26.9,26.93,26.86,26.86,22300.0,21.9562,21.9806,21.9235,21.9235,22300.0
2010-12-02 11:55:00,26.86,26.87,26.8,26.81,11300.0,21.9235,21.9317,21.8745,21.8827,11300.0
2010-12-02 12:00:00,26.81,26.82,26.8,26.8,21200.0,21.8827,21.8909,21.8745,21.8745,21200.0
2010-12-02 12:05:00,26.79,26.8,26.78,26.79,28100.0,21.8664,21.8745,21.8582,21.8664,28100.0
2010-12-02 12:10:00,26.8,26.85,26.79,26.84,14000.0,21.8745,21.9153,21.8664,21.9072,14000.0
2010-12-02 12:15:00,26.84,26.9,26.84,26.9,32700.0,21.9072,21.9562,21.9072,21.9562,32700.0
2010-12-02 12:20:00,26.9,26.91,26.88,26.89,8400.0,21.9562,21.9643,21.9398,21.948,8400.0
2010-12-02 12:25:00,26.88,26.9,26.86,26.86,14200.0,21.9398,21.9562,21.9235,21.9235,14200.0
2010-12-02 12:30:00,26.86,26.87,26.83,26.86,6700.0,21.9235,21.9317,21.899,21.9235,6700.0
2010-12-02 12:35:00,26.87,26.89,26.84,26.88,7100.0,21.9317,21.948,21.9072,21.9398,7100.0
2010-12-02 12:40:00,26.88,26.92,26.88,26.92,16100.0,21.9398,21.9725,21.9398,21.9725,16100.0
2010-12-02 12:45:00,26.92,26.92,26.86,26.87,17500.0,21.9725,21.9725,21.9235,21.9317,17500.0
2010-12-02 12:50:00,26.88,26.91,26.87,26.89,8800.0,21.9398,21.9643,21.9317,21.948,8800.0
2010-12-02 12:55:00,26.89,26.9,26.85,26.85,9400.0,21.948,21.9562,21.9153,21.9153,9400.0
2010-12-02 13:00:00,26.84,26.9,26.84,26.88,12600.0,21.9072,21.9562,21.9072,21.9398,12600.0
2010-12-02 13:05:00,26.88,26.9,26.87,26.87,11800.0,21.9398,21.9562,21.9317,21.9317,11800.0
2010-12-02 13:10:00,26.88,26.94,26.86,26.92,38000.0,21.9398,21.9888,21.9235,21.9725,38000.0
2010-12-02 13:15:00,26.93,26.93,26.88,26.9,12200.0,21.9806,21.9806,21.9398,21.9562,12200.0
2010-12-02 13:20:00,26.9,26.93,26.89,26.93,10900.0,21.9562,21.9806,21.948,21.9806,10900.0
2010-12-02 13:25:00,26.93,26.94,26.91,26.94,13400.0,21.9806,21.9888,21.9643,21.9888,13400.0
2010-12-02 13:30:00,26.94,26.95,26.91,26.94,29400.0,21.9888,21.997,21.9643,21.9888,29400.0
2010-12-02 13:35:00,26.95,26.95,26.94,26.94,4900.0,21.997,21.997,21.9888,21.9888,4900.0
2010-12-02 13:40:00,26.95,26.95,26.94,26.95,5600.0,21.997,21.997,21.9888,21.997,5600.0
2010-12-02 13:45:00,26.94,26.94,26.92,26.93,14400.0,21.9888,21.9888,21.9725,21.9806,14400.0
2010-12-02 13:50:00,26.93,26.99,26.93,26.99,37200.0,21.9806,22.0296,21.9806,22.0296,37200.0
2010-12-02 13:55:00,26.98,26.99,26.93,26.94,16400.0,22.0214,22.0296,21.9806,21.9888,16400.0
2010-12-02 14:00:00,26.95,26.97,26.93,26.93,18700.0,21.997,22.0133,21.9806,21.9806,18700.0
2010-12-02 14:05:00,26.93,26.97,26.91,26.96,29200.0,21.9806,22.0133,21.9643,22.0051,29200.0
2010-12-02 14:10:00,26.95,26.96,26.94,26.96,16500.0,21.997,22.0051,21.9888,22.0051,16500.0
2010-12-02 14:15:00,26.96,26.98,26.95,26.97,23400.0,22.0051,22.0214,21.997,22.0133,23400.0
2010-12-02 14:20:00,26.97,27.05,26.97,27.01,132400.0,22.0133,22.0786,22.0133,22.0459,132400.0
2010-12-02 14:25:00,27.01,27.02,26.99,27.01,11900.0,22.0459,22.0541,22.0296,22.0459,11900.0
2010-12-02 14:30:00,27.01,27.02,27.01,27.02,15400.0,22.0459,22.0541,22.0459,22.0541,15400.0
2010-12-02 14:35:00,27.01,27.05,27.01,27.05,40900.0,22.0459,22.0786,22.0459,22.0786,40900.0
2010-12-02 14:40:00,27.04,27.05,27.04,27.04,23800.0,22.0704,22.0786,22.0704,22.0704,23800.0
2010-12-02 14:45:00,27.04,27.05,27.02,27.02,29700.0,22.0704,22.0786,22.0541,22.0541,29700.0
2010-12-02 14:50:00,27.02,27.03,26.97,26.97,47800.0,22.0541,22.0623,22.0133,22.0133,47800.0
2010-12-02 14:55:00,26.97,26.98,26.91,26.91,24400.0,22.0133,22.0214,21.9643,21.9643,24400.0
2010-12-02 15:00:00,26.91,26.92,26.91,26.91,32300.0,21.9643,21.9725,21.9643,21.9643,32300.0
2010-12-02 15:05:00,26.91,26.98,26.91,26.96,78900.0,21.9643,22.0214,21.9643,22.0051,78900.0
2010-12-02 15:10:00,26.96,26.97,26.95,26.96,18300.0,22.0051,22.0133,21.997,22.0051,18300.0
2010-12-02 15:15:00,26.95,26.96,26.92,26.92,42800.0,21.997,22.0051,21.9725,21.9725,42800.0
2010-12-02 15:20:00,26.93,26.93,26.92,26.93,76100.0,21.9806,21.9806,21.9725,21.9806,76100.0
2010-12-02 15:25:00,26.93,26.97,26.92,26.95,41000.0,21.9806,22.0133,21.9725,21.997,41000.0
2010-12-02 15:30:00,26.96,27.02,26.95,27.0,58900.0,22.0051,22.0541,21.997,22.0378,58900.0
2010-12-02 15:35:00,27.0,27.03,27.0,27.02,30600.0,22.0378,22.0623,22.0378,22.0541,30600.0
2010-12-02 15:40:00,27.02,27.05,26.99,26.99,79400.0,22.0541,22.0786,22.0296,22.0296,79400.0
2010-12-02 15:45:00,26.99,27.02,26.98,27.01,58500.0,22.0296,22.0541,22.0214,22.0459,58500.0
2010-12-02 15:50:00,27.01,27.02,27.01,27.01,48400.0,22.0459,22.0541,22.0459,22.0459,48400.0
2010-12-02 15:55:00,27.01,27.04,26.98,26.98,176600.0,22.0459,22.0704,22.0214,22.0214,176600.0
2010-12-03 09:30:00,26.9,26.99,26.84,26.95,29000.0,21.9562,22.0296,21.9072,21.997,29000.0
2010-12-03 09:35:00,26.97,27.17,26.95,27.16,184700.0,22.0133,22.1765,21.997,22.1684,184700.0
2010-12-03 09:40:00,27.15,27.38,27.08,27.35,56100.0,22.1602,22.3479,22.1031,22.3234,56100.0
2010-12-03 09:45:00,27.36,27.38,27.21,27.38,33900.0,22.3316,22.3479,22.2092,22.3479,33900.0
2010-12-03 09:50:00,27.38,27.39,27.3,27.37,34300.0,22.3479,22.3561,22.2826,22.3398,34300.0
2010-12-03 09:55:00,27.36,27.42,27.36,27.4,29600.0,22.3316,22.3806,22.3316,22.3643,29600.0
2010-12-03 10:00:00,27.4,27.43,27.37,27.42,55900.0,22.3643,22.3887,22.3398,22.3806,55900.0
2010-12-03 10:05:00,27.42,27.44,27.36,27.41,36000.0,22.3806,22.3969,22.3316,22.3724,36000.0
2010-12-03 10:10:00,27.41,27.43,27.35,27.38,29700.0,22.3724,22.3887,22.3234,22.3479,29700.0
2010-12-03 10:15:00,27.39,27.41,27.33,27.33,48700.0,22.3561,22.3724,22.3071,22.3071,48700.0
2010-12-03 10:20:00,27.34,27.34,27.27,27.3,40900.0,22.3153,22.3153,22.2582,22.2826,40900.0
2010-12-03 10:25:00,27.3,27.31,27.26,27.31,31100.0,22.2826,22.2908,22.25,22.2908,31100.0
2010-12-03 10:30:00,27.3,27.4,27.3,27.3,68600.0,22.2826,22.3643,22.2826,22.2826,68600.0
2010-12-03 10:35:00,27.3,27.31,27.25,27.29,18400.0,22.2826,22.2908,22.2418,22.2745,18400.0
2010-12-03 10:40:00,27.27,27.31,27.26,27.26,16800.0,22.2582,22.2908,22.25,22.25,16800.0
2010-12-03 10:45:00,27.25,27.32,27.25,27.31,20700.0,22.2418,22.299,22.2418,22.2908,20700.0
2010-12-03 10:50:00,27.31,27.33,27.27,27.33,13000.0,22.2908,22.3071,22.2582,22.3071,13000.0
2010-12-03 10:55:00,27.33,27.33,27.26,27.27,18600.0,22.3071,22.3071,22.25,22.2582,18600.0
2010-12-03 11:00:00,27.27,27.3,27.26,27.29,49200.0,22.2582,22.2826,22.25,22.2745,49200.0
2010-12-03 11:05:00,27.29,27.37,27.28,27.33,41400.0,22.2745,22.3398,22.2663,22.3071,41400.0
2010-12-03 11:10:00,27.33,27.33,27.3,27.3,33200.0,22.3071,22.3071,22.2826,22.2826,33200.0
2010-12-03 11:15:00,27.3,27.37,27.3,27.37,22700.0,22.2826,22.3398,22.2826,22.3398,22700.0
2010-12-03 11:20:00,27.37,27.42,27.37,27.38,22800.0,22.3398,22.3806,22.3398,22.3479,22800.0
2010-12-03 11:25:00,27.38,27.39,27.3,27.32,21600.0,22.3479,22.3561,22.2826,22.299,21600.0
2010-12-03 11:30:00,27.33,27.34,27.23,27.26,83600.0,22.3071,22.3153,22.2255,22.25,83600.0
2010-12-03 11:35:00,27.26,27.26,27.17,27.23,55000.0,22.25,22.25,22.1765,22.2255,55000.0
2010-12-03 11:40:00,27.23,27.26,27.2,27.22,31500.0,22.2255,22.25,22.201,22.2173,31500.0
2010-12-03 11:45:00,27.22,27.28,27.22,27.26,23500.0,22.2173,22.2663,22.2173,22.25,23500.0
2010-12-03 11:50:00,27.27,27.27,27.2,27.22,27600.0,22.2582,22.2582,22.201,22.2173,27600.0
2010-12-03 11:55:00,27.2,27.21,27.14,27.14,50200.0,22.201,22.2092,22.152,22.152,50200.0
2010-12-03 12:00:00,27.15,27.19,27.15,27.18,29300.0,22.1602,22.1929,22.1602,22.1847,29300.0
2010-12-03 12:05:00,27.18,27.27,27.18,27.25,53200.0,22.1847,22.2582,22.1847,22.2418,53200.0
2010-12-03 12:10:00,27.25,27.29,27.22,27.25,18600.0,22.2418,22.2745,22.2173,22.2418,18600.0
2010-12-03 12:15:00,27.24,27.3,27.23,27.3,47500.0,22.2337,22.2826,22.2255,22.2826,47500.0
2010-12-03 12:20:00,27.29,27.35,27.28,27.33,56100.0,22.2745,22.3234,22.2663,22.3071,56100.0
2010-12-03 12:25:00,27.33,27.36,27.33,27.35,49800.0,22.3071,22.3316,22.3071,22.3234,49800.0
2010-12-03 12:30:00,27.36,27.4,27.35,27.38,20600.0,22.3316,22.3643,22.3234,22.3479,20600.0
2010-12-03 12:35:00,27.37,27.41,27.35,27.4,7600.0,22.3398,22.3724,22.3234,22.3643,7600.0
2010-12-03 12:40:00,27.4,27.41,27.34,27.34,17400.0,22.3643,22.3724,22.3153,22.3153,17400.0
2010-12-03 12:45:00,27.34,27.41,27.33,27.41,17000.0,22.3153,22.3724,22.3071,22.3724,17000.0
2010-12-03 12:50:00,27.4,27.41,27.38,27.41,7000.0,22.3643,22.3724,22.3479,22.3724,7000.0
2010-12-03 12:55:00,27.41,27.48,27.4,27.46,53900.0,22.3724,22.4296,22.3643,22.4132,53900.0
2010-12-03 13:00:00,27.46,27.51,27.45,27.51,43200.0,22.4132,22.454,22.4051,22.454,43200.0
2010-12-03 13:05:00,27.51,27.55,27.49,27.52,42000.0,22.454,22.4867,22.4377,22.4622,42000.0
2010-12-03 13:10:00,27.51,27.54,27.48,27.53,15400.0,22.454,22.4785,22.4296,22.4704,15400.0
2010-12-03 13:15:00,27.53,27.55,27.5,27.53,22500.0,22.4704,22.4867,22.4459,22.4704,22500.0
2010-12-03 13:20:00,27.53,27.54,27.52,27.53,7400.0,22.4704,22.4785,22.4622,22.4704,7400.0
2010-12-03 13:25:00,27.53,27.54,27.47,27.49,16500.0,22.4704,22.4785,22.4214,22.4377,16500.0
2010-12-03 13:30:00,27.49,27.53,27.49,27.53,18600.0,22.4377,22.4704,22.4377,22.4704,18600.0
2010-12-03 13:35:00,27.53,27.55,27.52,27.53,24100.0,22.4704,22.4867,22.4622,22.4704,24100.0
2010-12-03 13:40:00,27.52,27.58,27.52,27.57,19700.0,22.4622,22.5112,22.4622,22.503,19700.0
2010-12-03 13:45:00,27.58,27.59,27.55,27.59,25000.0,22.5112,22.5193,22.4867,22.5193,25000.0
2010-12-03 13:50:00,27.6,27.62,27.57,27.61,34700.0,22.5275,22.5438,22.503,22.5357,34700.0
2010-12-03 13:55:00,27.62,27.65,27.6,27.6,25300.0,22.5438,22.5683,22.5275,22.5275,25300.0
2010-12-03 14:00:00,27.61,27.63,27.56,27.57,32200.0,22.5357,22.552,22.4949,22.503,32200.0
2010-12-03 14:05:00,27.56,27.58,27.53,27.54,24500.0,22.4949,22.5112,22.4704,22.4785,24500.0
2010-12-03 14:10:00,27.54,27.55,27.51,27.52,23800.0,22.4785,22.4867,22.454,22.4622,23800.0
2010-12-03 14:15:00,27.53,27.56,27.51,27.53,41200.0,22.4704,22.4949,22.454,22.4704,41200.0
2010-12-03 14:20:00,27.54,27.54,27.5,27.52,30000.0,22.4785,22.4785,22.4459,22.4622,30000.0
2010-12-03 14:25:00,27.52,27.53,27.5,27.52,18700.0,22.4622,22.4704,22.4459,22.4622,18700.0
2010-12-03 14:30:00,27.51,27.53,27.5,27.52,40100.0,22.454,22.4704,22.4459,22.4622,40100.0
2010-12-03 14:35:00,27.51,27.52,27.5,27.5,13700.0,22.454,22.4622,22.4459,22.4459,13700.0
2010-12-03 14:40:00,27.5,27.53,27.49,27.52,21600.0,22.4459,22.4704,22.4377,22.4622,21600.0
2010-12-03 14:45:00,27.52,27.53,27.52,27.52,5600.0,22.4622,22.4704,22.4622,22.4622,5600.0
2010-12-03 14:50:00,27.52,27.54,27.51,27.51,24400.0,22.4622,22.4785,22.454,22.454,24400.0
2010-12-03 14:55:00,27.51,27.57,27.49,27.56,27700.0,22.454,22.503,22.4377,22.4949,27700.0
2010-12-03 15:00:00,27.55,27.6,27.54,27.58,47000.0,22.4867,22.5275,22.4785,22.5112,47000.0
2010-12-03 15:05:00,27.57,27.6,27.56,27.57,40700.0,22.503,22.5275,22.4949,22.503,40700.0
2010-12-03 15:10:00,27.57,27.62,27.57,27.6,33400.0,22.503,22.5438,22.503,22.5275,33400.0
2010-12-03 15:15:00,27.6,27.61,27.58,27.59,26500.0,22.5275,22.5357,22.5112,22.5193,26500.0
2010-12-03 15:20:00,27.59,27.62,27.59,27.6,31400.0,22.5193,22.5438,22.5193,22.5275,31400.0
2010-12-03 15:25:00,27.6,27.61,27.6,27.61,21500.0,22.5275,22.5357,22.5275,22.5357,21500.0
2010-12-03 15:30:00,27.61,27.62,27.57,27.57,34800.0,22.5357,22.5438,22.503,22.503,34800.0
2010-12-03 15:35:00,27.57,27.58,27.56,27.58,23300.0,22.503,22.5112,22.4949,22.5112,23300.0
2010-12-03 15:40:00,27.58,27.58,27.56,27.58,32500.0,22.5112,22.5112,22.4949,22.5112,32500.0
2010-12-03 15:45:00,27.57,27.62,27.56,27.6,88400.0,22.503,22.5438,22.4949,22.5275,88400.0
2010-12-03 15:50:00,27.6,27.61,27.58,27.59,54600.0,22.5275,22.5357,22.5112,22.5193,54600.0
2010-12-03 15:55:00,27.59,27.6,27.54,27.56,107500.0,22.5193,22.5275,22.4785,22.4949,107500.0
2010-12-06 09:30:00,27.63,27.75,27.57,27.61,71000.0,22.552,22.6499,22.503,22.5357,71000.0
2010-12-06 09:35:00,27.63,27.63,27.38,27.53,67600.0,22.552,22.552,22.3479,22.4704,67600.0
2010-12-06 09:40:00,27.5,27.61,27.49,27.54,24100.0,22.4459,22.5357,22.4377,22.4785,24100.0
2010-12-06 09:45:00,27.54,27.57,27.39,27.46,42300.0,22.4785,22.503,22.3561,22.4132,42300.0
2010-12-06 09:50:00,27.46,27.47,27.22,27.23,51300.0,22.4132,22.4214,22.2173,22.2255,51300.0
2010-12-06 09:55:00,27.28,27.31,27.2,27.27,48500.0,22.2663,22.2908,22.201,22.2582,48500.0
2010-12-06 10:00:00,27.3,27.42,27.29,27.41,67700.0,22.2826,22.3806,22.2745,22.3724,67700.0
2010-12-06 10:05:00,27.41,27.48,27.39,27.45,43100.0,22.3724,22.4296,22.3561,22.4051,43100.0
2010-12-06 10:10:00,27.43,27.48,27.39,27.42,32200.0,22.3887,22.4296,22.3561,22.3806,32200.0
2010-12-06 10:15:00,27.41,27.48,27.41,27.46,26500.0,22.3724,22.4296,22.3724,22.4132,26500.0
2010-12-06 10:20:00,27.47,27.55,27.46,27.51,34100.0,22.4214,22.4867,22.4132,22.454,34100.0
2010-12-06 10:25:00,27.52,27.57,27.51,27.52,28100.0,22.4622,22.503,22.454,22.4622,28100.0
2010-12-06 10:30:00,27.52,27.54,27.47,27.5,36100.0,22.4622,22.4785,22.4214,22.4459,36100.0
2010-12-06 10:35:00,27.51,27.51,27.45,27.49,39700.0,22.454,22.454,22.4051,22.4377,39700.0
2010-12-06 10:40:00,27.49,27.51,27.46,27.48,32000.0,22.4377,22.454,22.4132,22.4296,32000.0
2010-12-06 10:45:00,27.47,27.49,27.46,27.48,65800.0,22.4214,22.4377,22.4132,22.4296,65800.0
2010-12-06 10:50:00,27.46,27.48,27.45,27.46,16300.0,22.4132,22.4296,22.4051,22.4132,16300.0
2010-12-06 10:55:00,27.45,27.46,27.4,27.41,22700.0,22.4051,22.4132,22.3643,22.3724,22700.0
2010-12-06 11:00:00,27.41,27.42,27.33,27.33,36500.0,22.3724,22.3806,22.3071,22.3071,36500.0
2010-12-06 11:05:00,27.33,27.47,27.33,27.45,58200.0,22.3071,22.4214,22.3071,22.4051,58200.0
2010-12-06 11:10:00,27.46,27.49,27.39,27.42,53800.0,22.4132,22.4377,22.3561,22.3806,53800.0
2010-12-06 11:15:00,27.42,27.44,27.39,27.39,35700.0,22.3806,22.3969,22.3561,22.3561,35700.0
2010-12-06 11:20:00,27.39,27.4,27.34,27.36,50700.0,22.3561,22.3643,22.3153,22.3316,50700.0
2010-12-06 11:25:00,27.36,27.38,27.34,27.37,39300.0,22.3316,22.3479,22.3153,22.3398,39300.0
2010-12-06 11:30:00,27.37,27.41,27.31,27.34,68500.0,22.3398,22.3724,22.2908,22.3153,68500.0
2010-12-06 11:35:00,27.34,27.37,27.25,27.25,71900.0,22.3153,22.3398,22.2418,22.2418,71900.0
2010-12-06 11:40:00,27.26,27.36,27.26,27.35,15600.0,22.25,22.3316,22.25,22.3234,15600.0
2010-12-06 11:45:00,27.36,27.38,27.3,27.33,45200.0,22.3316,22.3479,22.2826,22.3071,45200.0
2010-12-06 11:50:00,27.34,27.36,27.29,27.29,37000.0,22.3153,22.3316,22.2745,22.2745,37000.0
2010-12-06 11:55:00,27.3,27.31,27.29,27.3,31200.0,22.2826,22.2908,22.2745,22.2826,31200.0
2010-12-06 12:00:00,27.3,27.3,27.24,27.25,32600.0,22.2826,22.2826,22.2337,22.2418,32600.0
2010-12-06 12:05:00,27.27,27.28,27.21,27.24,18300.0,22.2582,22.2663,22.2092,22.2337,18300.0
2010-12-06 12:10:00,27.24,27.3,27.23,27.29,35600.0,22.2337,22.2826,22.2255,22.2745,35600.0
2010-12-06 12:15:00,27.28,27.29,27.23,27.25,35200.0,22.2663,22.2745,22.2255,22.2418,35200.0
2010-12-06 12:20:00,27.24,27.26,27.22,27.25,25600.0,22.2337,22.25,22.2173,22.2418,25600.0
2010-12-06 12:25:00,27.25,27.26,27.22,27.25,39200.0,22.2418,22.25,22.2173,22.2418,39200.0
2010-12-06 12:30:00,27.25,27.25,27.2,27.24,52000.0,22.2418,22.2418,22.201,22.2337,52000.0
2010-12-06 12:35:00,27.23,27.25,27.23,27.25,9900.0,22.2255,22.2418,22.2255,22.2418,9900.0
2010-12-06 12:40:00,27.25,27.25,27.24,27.25,11200.0,22.2418,22.2418,22.2337,22.2418,11200.0
2010-12-06 12:45:00,27.24,27.25,27.23,27.23,28900.0,22.2337,22.2418,22.2255,22.2255,28900.0
2010-12-06 12:50:00,27.23,27.24,27.21,27.24,17000.0,22.2255,22.2337,22.2092,22.2337,17000.0
2010-12-06 12:55:00,27.21,27.23,27.16,27.19,81600.0,22.2092,22.2255,22.1684,22.1929,81600.0
2010-12-06 13:00:00,27.2,27.2,27.12,27.14,85200.0,22.201,22.201,22.1357,22.152,85200.0
2010-12-06 13:05:00,27.15,27.19,27.11,27.15,101800.0,22.1602,22.1929,22.1276,22.1602,101800.0
2010-12-06 13:10:00,27.15,27.2,27.14,27.2,26700.0,22.1602,22.201,22.152,22.201,26700.0
2010-12-06 13:15:00,27.2,27.23,27.19,27.23,15000.0,22.201,22.2255,22.1929,22.2255,15000.0
2010-12-06 13:20:00,27.23,27.27,27.23,27.26,25400.0,22.2255,22.2582,22.2255,22.25,25400.0
2010-12-06 13:25:00,27.27,27.32,27.26,27.32,14900.0,22.2582,22.299,22.25,22.299,14900.0
2010-12-06 13:30:00,27.32,27.37,27.32,27.35,48300.0,22.299,22.3398,22.299,22.3234,48300.0
2010-12-06 13:35:00,27.34,27.36,27.32,27.36,22000.0,22.3153,22.3316,22.299,22.3316,22000.0
2010-12-06 13:40:00,27.35,27.44,27.35,27.44,21400.0,22.3234,22.3969,22.3234,22.3969,21400.0
2010-12-06 13:45:00,27.44,27.46,27.42,27.42,26600.0,22.3969,22.4132,22.3806,22.3806,26600.0
2010-12-06 13:50:00,27.43,27.47,27.35,27.45,81600.0,22.3887,22.4214,22.3234,22.4051,81600.0
2010-12-06 13:55:00,27.45,27.5,27.45,27.5,43900.0,22.4051,22.4459,22.4051,22.4459,43900.0
2010-12-06 14:00:00,27.49,27.55,27.49,27.55,38000.0,22.4377,22.4867,22.4377,22.4867,38000.0
2010-12-06 14:05:00,27.55,27.58,27.54,27.57,42100.0,22.4867,22.5112,22.4785,22.503,42100.0
2010-12-06 14:10:00,27.56,27.62,27.55,27.62,94500.0,22.4949,22.5438,22.4867,22.5438,94500.0
2010-12-06 14:15:00,27.62,27.65,27.61,27.65,64600.0,22.5438,22.5683,22.5357,22.5683,64600.0
2010-12-06 14:20:00,27.65,27.65,27.57,27.58,25200.0,22.5683,22.5683,22.503,22.5112,25200.0
2010-12-06 14:25:00,27.58,27.58,27.5,27.51,28100.0,22.5112,22.5112,22.4459,22.454,28100.0
2010-12-06 14:30:00,27.51,27.55,27.5,27.55,45800.0,22.454,22.4867,22.4459,22.4867,45800.0
2010-12-06 14:35:00,27.54,27.57,27.52,27.54,42900.0,22.4785,22.503,22.4622,22.4785,42900.0
2010-12-06 14:40:00,27.55,27.55,27.47,27.47,32200.0,22.4867,22.4867,22.4214,22.4214,32200.0
2010-12-06 14:45:00,27.48,27.48,27.45,27.47,30700.0,22.4296,22.4296,22.4051,22.4214,30700.0
2010-12-06 14:50:00,27.47,27.47,27.44,27.47,18300.0,22.4214,22.4214,22.3969,22.4214,18300.0
2010-12-06 14:55:00,27.47,27.48,27.46,27.48,8700.0,22.4214,22.4296,22.4132,22.4296,8700.0
2010-12-06 15:00:00,27.47,27.54,27.47,27.54,22500.0,22.4214,22.4785,22.4214,22.4785,22500.0
2010-12-06 15:05:00,27.53,27.55,27.52,27.55,32800.0,22.4704,22.4867,22.4622,22.4867,32800.0
2010-12-06 15:10:00,27.54,27.55,27.54,27.54,9100.0,22.4785,22.4867,22.4785,22.4785,9100.0
2010-12-06 15:15:00,27.55,27.55,27.53,27.55,33600.0,22.4867,22.4867,22.4704,22.4867,33600.0
2010-12-06 15:20:00,27.55,27.55,27.54,27.55,11700.0,22.4867,22.4867,22.4785,22.4867,11700.0
2010-12-06 15:25:00,27.55,27.55,27.5,27.51,47900.0,22.4867,22.4867,22.4459,22.454,47900.0
2010-12-06 15:30:00,27.5,27.55,27.5,27.54,43800.0,22.4459,22.4867,22.4459,22.4785,43800.0
2010-12-06 15:35:00,27.55,27.6,27.54,27.6,48700.0,22.4867,22.5275,22.4785,22.5275,48700.0
2010-12-06 15:40:00,27.6,27.67,27.6,27.66,118000.0,22.5275,22.5846,22.5275,22.5765,118000.0
2010-12-06 15:45:00,27.65,27.65,27.61,27.61,61100.0,22.5683,22.5683,22.5357,22.5357,61100.0
2010-12-06 15:50:00,27.62,27.62,27.59,27.61,192500.0,22.5438,22.5438,22.5193,22.5357,192500.0
2010-12-06 15:55:00,27.62,27.63,27.59,27.62,128300.0,22.5438,22.552,22.5193,22.5438,128300.0
2010-12-07 09:30:00,27.98,28.0,27.9,27.96,74500.0,22.8377,22.854,22.7724,22.8213,74500.0
2010-12-07 09:35:00,27.96,28.19,27.96,28.15,89000.0,22.8213,23.0091,22.8213,22.9764,89000.0
2010-12-07 09:40:00,28.15,28.25,28.04,28.22,77400.0,22.9764,23.058,22.8866,23.0336,77400.0
2010-12-07 09:45:00,28.2,28.21,27.99,28.0,82800.0,23.0172,23.0254,22.8458,22.854,82800.0
2010-12-07 09:50:00,27.99,28.01,27.75,27.81,82800.0,22.8458,22.8621,22.6499,22.6989,82800.0
2010-12-07 09:55:00,27.82,27.84,27.68,27.68,60200.0,22.7071,22.7234,22.5928,22.5928,60200.0
2010-12-07 10:00:00,27.68,27.74,27.58,27.6,62400.0,22.5928,22.6418,22.5112,22.5275,62400.0
2010-12-07 10:05:00,27.6,27.66,27.55,27.57,61900.0,22.5275,22.5765,22.4867,22.503,61900.0
2010-12-07 10:10:00,27.57,27.63,27.52,27.62,53700.0,22.503,22.552,22.4622,22.5438,53700.0
2010-12-07 10:15:00,27.62,27.77,27.62,27.77,46300.0,22.5438,22.6663,22.5438,22.6663,46300.0
2010-12-07 10:20:00,27.78,27.8,27.71,27.73,29600.0,22.6744,22.6907,22.6173,22.6336,29600.0
2010-12-07 10:25:00,27.73,27.77,27.64,27.64,34100.0,22.6336,22.6663,22.5601,22.5601,34100.0
2010-12-07 10:30:00,27.64,27.68,27.57,27.67,40500.0,22.5601,22.5928,22.503,22.5846,40500.0
2010-12-07 10:35:00,27.67,27.72,27.59,27.7,24200.0,22.5846,22.6254,22.5193,22.6091,24200.0
2010-12-07 10:40:00,27.71,27.76,27.69,27.7,22300.0,22.6173,22.6581,22.601,22.6091,22300.0
2010-12-07 10:45:00,27.71,27.78,27.68,27.77,17800.0,22.6173,22.6744,22.5928,22.6663,17800.0
2010-12-07 10:50:00,27.78,27.78,27.74,27.74,12000.0,22.6744,22.6744,22.6418,22.6418,12000.0
2010-12-07 10:55:00,27.73,27.78,27.71,27.78,12200.0,22.6336,22.6744,22.6173,22.6744,12200.0
2010-12-07 11:00:00,27.78,27.78,27.74,27.76,15400.0,22.6744,22.6744,22.6418,22.6581,15400.0
2010-12-07 11:05:00,27.73,27.75,27.71,27.73,12500.0,22.6336,22.6499,22.6173,22.6336,12500.0
2010-12-07 11:10:00,27.73,27.82,27.72,27.82,21500.0,22.6336,22.7071,22.6254,22.7071,21500.0
2010-12-07 11:15:00,27.82,27.85,27.8,27.82,17700.0,22.7071,22.7316,22.6907,22.7071,17700.0
2010-12-07 11:20:00,27.83,27.85,27.82,27.82,17700.0,22.7152,22.7316,22.7071,22.7071,17700.0
2010-12-07 11:25:00,27.82,27.82,27.75,27.75,26500.0,22.7071,22.7071,22.6499,22.6499,26500.0
2010-12-07 11:30:00,27.75,27.81,27.74,27.79,23000.0,22.6499,22.6989,22.6418,22.6826,23000.0
2010-12-07 11:35:00,27.8,27.84,27.8,27.84,13200.0,22.6907,22.7234,22.6907,22.7234,13200.0
2010-12-07 11:40:00,27.83,27.85,27.81,27.81,12100.0,22.7152,22.7316,22.6989,22.6989,12100.0
2010-12-07 11:45:00,27.81,27.81,27.72,27.73,24100.0,22.6989,22.6989,22.6254,22.6336,24100.0
2010-12-07 11:50:00,27.73,27.79,27.73,27.78,16700.0,22.6336,22.6826,22.6336,22.6744,16700.0
2010-12-07 11:55:00,27.78,27.81,27.77,27.79,12300.0,22.6744,22.6989,22.6663,22.6826,12300.0
2010-12-07 12:00:00,27.79,27.82,27.77,27.78,16600.0,22.6826,22.7071,22.6663,22.6744,16600.0
2010-12-07 12:05:00,27.78,27.78,27.69,27.73,20200.0,22.6744,22.6744,22.601,22.6336,20200.0
2010-12-07 12:10:00,27.73,27.73,27.62,27.7,86500.0,22.6336,22.6336,22.5438,22.6091,86500.0
2010-12-07 12:15:00,27.7,27.7,27.66,27.68,26800.0,22.6091,22.6091,22.5765,22.5928,26800.0
2010-12-07 12:20:00,27.67,27.72,27.67,27.72,11500.0,22.5846,22.6254,22.5846,22.6254,11500.0
2010-12-07 12:25:00,27.72,27.72,27.71,27.72,14500.0,22.6254,22.6254,22.6173,22.6254,14500.0
2010-12-07 12:30:00,27.72,27.73,27.7,27.7,14900.0,22.6254,22.6336,22.6091,22.6091,14900.0
2010-12-07 12:35:00,27.71,27.71,27.68,27.69,14300.0,22.6173,22.6173,22.5928,22.601,14300.0
2010-12-07 12:40:00,27.69,27.7,27.68,27.7,7800.0,22.601,22.6091,22.5928,22.6091,7800.0
2010-12-07 12:45:00,27.7,27.7,27.65,27.65,20200.0,22.6091,22.6091,22.5683,22.5683,20200.0
2010-12-07 12:50:00,27.66,27.66,27.64,27.65,8900.0,22.5765,22.5765,22.5601,22.5683,8900.0
2010-12-07 12:55:00,27.65,27.65,27.64,27.65,11900.0,22.5683,22.5683,22.5601,22.5683,11900.0
2010-12-07 13:00:00,27.65,27.69,27.64,27.69,52900.0,22.5683,22.601,22.5601,22.601,52900.0
2010-12-07 13:05:00,27.69,27.71,27.65,27.66,66700.0,22.601,22.6173,22.5683,22.5765,66700.0
2010-12-07 13:10:00,27.66,27.66,27.63,27.64,36300.0,22.5765,22.5765,22.552,22.5601,36300.0
2010-12-07 13:15:00,27.64,27.65,27.59,27.61,82400.0,22.5601,22.5683,22.5193,22.5357,82400.0
2010-12-07 13:20:00,27.61,27.63,27.59,27.62,90400.0,22.5357,22.552,22.5193,22.5438,90400.0
2010-12-07 13:25:00,27.62,27.64,27.59,27.61,70000.0,22.5438,22.5601,22.5193,22.5357,70000.0
2010-12-07 13:30:00,27.61,27.61,27.57,27.58,38300.0,22.5357,22.5357,22.503,22.5112,38300.0
2010-12-07 13:35:00,27.58,27.59,27.53,27.56,74600.0,22.5112,22.5193,22.4704,22.4949,74600.0
2010-12-07 13:40:00,27.55,27.64,27.55,27.64,178900.0,22.4867,22.5601,22.4867,22.5601,178900.0
2010-12-07 13:45:00,27.64,27.69,27.63,27.69,64500.0,22.5601,22.601,22.552,22.601,64500.0
2010-12-07 13:50:00,27.69,27.71,27.67,27.68,63300.0,22.601,22.6173,22.5846,22.5928,63300.0
2010-12-07 13:55:00,27.68,27.7,27.63,27.63,19600.0,22.5928,22.6091,22.552,22.552,19600.0
2010-12-07 14:00:00,27.63,27.66,27.63,27.65,20600.0,22.552,22.5765,22.552,22.5683,20600.0
2010-12-07 14:05:00,27.65,27.66,27.59,27.61,69900.0,22.5683,22.5765,22.5193,22.5357,69900.0
2010-12-07 14:10:00,27.61,27.61,27.57,27.57,50600.0,22.5357,22.5357,22.503,22.503,50600.0
2010-12-07 14:15:00,27.57,27.61,27.56,27.61,22500.0,22.503,22.5357,22.4949,22.5357,22500.0
2010-12-07 14:20:00,27.61,27.64,27.61,27.62,47200.0,22.5357,22.5601,22.5357,22.5438,47200.0
2010-12-07 14:25:00,27.61,27.62,27.59,27.61,20200.0,22.5357,22.5438,22.5193,22.5357,20200.0
2010-12-07 14:30:00,27.61,27.65,27.6,27.65,78600.0,22.5357,22.5683,22.5275,22.5683,78600.0
2010-12-07 14:35:00,27.66,27.67,27.62,27.64,49100.0,22.5765,22.5846,22.5438,22.5601,49100.0
2010-12-07 14:40:00,27.64,27.65,27.58,27.6,38500.0,22.5601,22.5683,22.5112,22.5275,38500.0
2010-12-07 14:45:00,27.59,27.6,27.55,27.56,29400.0,22.5193,22.5275,22.4867,22.4949,29400.0
2010-12-07 14:50:00,27.57,27.58,27.53,27.54,38600.0,22.503,22.5112,22.4704,22.4785,38600.0
2010-12-07 14:55:00,27.55,27.55,27.39,27.39,85400.0,22.4867,22.4867,22.3561,22.3561,85400.0
2010-12-07 15:00:00,27.4,27.44,27.34,27.34,151600.0,22.3643,22.3969,22.3153,22.3153,151600.0
2010-12-07 15:05:00,27.34,27.38,27.31,27.38,87700.0,22.3153,22.3479,22.2908,22.3479,87700.0
2010-12-07 15:10:00,27.38,27.44,27.38,27.42,39100.0,22.3479,22.3969,22.3479,22.3806,39100.0
2010-12-07 15:15:00,27.42,27.43,27.32,27.33,62600.0,22.3806,22.3887,22.299,22.3071,62600.0
2010-12-07 15:20:00,27.33,27.33,27.2,27.23,88300.0,22.3071,22.3071,22.201,22.2255,88300.0
2010-12-07 15:25:00,27.23,27.38,27.2,27.36,54900.0,22.2255,22.3479,22.201,22.3316,54900.0
2010-12-07 15:30:00,27.36,27.4,27.32,27.33,49900.0,22.3316,22.3643,22.299,22.3071,49900.0
2010-12-07 15:35:00,27.33,27.43,27.33,27.43,82600.0,22.3071,22.3887,22.3071,22.3887,82600.0
2010-12-07 15:40:00,27.43,27.45,27.36,27.36,103600.0,22.3887,22.4051,22.3316,22.3316,103600.0
2010-12-07 15:45:00,27.36,27.36,27.21,27.23,230400.0,22.3316,22.3316,22.2092,22.2255,230400.0
2010-12-07 15:50:00,27.23,27.26,27.22,27.26,113600.0,22.2255,22.25,22.2173,22.25,113600.0
2010-12-07 15:55:00,27.26,27.32,27.24,27.29,148300.0,22.25,22.299,22.2337,22.2745,148300.0
2010-12-08 09:30:00,27.24,27.7,27.24,27.65,75600.0,22.2337,22.6091,22.2337,22.5683,75600.0
2010-12-08 09:35:00,27.65,27.68,27.5,27.55,61700.0,22.5683,22.5928,22.4459,22.4867,61700.0
2010-12-08 09:40:00,27.57,27.68,27.5,27.67,32000.0,22.503,22.5928,22.4459,22.5846,32000.0
2010-12-08 09:45:00,27.68,27.69,27.48,27.5,41000.0,22.5928,22.601,22.4296,22.4459,41000.0
2010-12-08 09:50:00,27.5,27.55,27.46,27.49,51100.0,22.4459,22.4867,22.4132,22.4377,51100.0
2010-12-08 09:55:00,27.49,27.52,27.46,27.51,31600.0,22.4377,22.4622,22.4132,22.454,31600.0
2010-12-08 10:00:00,27.5,27.51,27.44,27.49,25900.0,22.4459,22.454,22.3969,22.4377,25900.0
2010-12-08 10:05:00,27.49,27.5,27.41,27.5,43000.0,22.4377,22.4459,22.3724,22.4459,43000.0
2010-12-08 10:10:00,27.49,27.49,27.43,27.49,52300.0,22.4377,22.4377,22.3887,22.4377,52300.0
2010-12-08 10:15:00,27.49,27.53,27.49,27.5,31900.0,22.4377,22.4704,22.4377,22.4459,31900.0
2010-12-08 10:20:00,27.5,27.5,27.43,27.45,36100.0,22.4459,22.4459,22.3887,22.4051,36100.0
2010-12-08 10:25:00,27.45,27.53,27.43,27.53,33900.0,22.4051,22.4704,22.3887,22.4704,33900.0
2010-12-08 10:30:00,27.52,27.52,27.4,27.42,44400.0,22.4622,22.4622,22.3643,22.3806,44400.0
2010-12-08 10:35:00,27.41,27.41,27.3,27.31,36200.0,22.3724,22.3724,22.2826,22.2908,36200.0
2010-12-08 10:40:00,27.3,27.3,27.2,27.27,37900.0,22.2826,22.2826,22.201,22.2582,37900.0
2010-12-08 10:45:00,27.26,27.28,27.21,27.22,27300.0,22.25,22.2663,22.2092,22.2173,27300.0
2010-12-08 10:50:00,27.22,27.3,27.21,27.3,33800.0,22.2173,22.2826,22.2092,22.2826,33800.0
2010-12-08 10:55:00,27.31,27.34,27.25,27.25,35400.0,22.2908,22.3153,22.2418,22.2418,35400.0
2010-12-08 11:00:00,27.25,27.26,27.15,27.18,80200.0,22.2418,22.25,22.1602,22.1847,80200.0
2010-12-08 11:05:00,27.19,27.24,27.18,27.22,62800.0,22.1929,22.2337,22.1847,22.2173,62800.0
2010-12-08 11:10:00,27.23,27.24,27.22,27.23,35300.0,22.2255,22.2337,22.2173,22.2255,35300.0
2010-12-08 11:15:00,27.23,27.26,27.23,27.25,268500.0,22.2255,22.25,22.2255,22.2418,268500.0
2010-12-08 11:20:00,27.25,27.27,27.24,27.26,65100.0,22.2418,22.2582,22.2337,22.25,65100.0
2010-12-08 11:25:00,27.26,27.28,27.25,27.27,21100.0,22.25,22.2663,22.2418,22.2582,21100.0
2010-12-08 11:30:00,27.28,27.28,27.18,27.19,23700.0,22.2663,22.2663,22.1847,22.1929,23700.0
2010-12-08 11:35:00,27.19,27.2,27.16,27.19,14300.0,22.1929,22.201,22.1684,22.1929,14300.0
2010-12-08 11:40:00,27.19,27.26,27.19,27.25,13900.0,22.1929,22.25,22.1929,22.2418,13900.0
2010-12-08 11:45:00,27.26,27.34,27.25,27.33,13200.0,22.25,22.3153,22.2418,22.3071,13200.0
2010-12-08 11:50:00,27.34,27.36,27.26,27.29,18100.0,22.3153,22.3316,22.25,22.2745,18100.0
2010-12-08 11:55:00,27.29,27.29,27.23,27.28,12900.0,22.2745,22.2745,22.2255,22.2663,12900.0
2010-12-08 12:00:00,27.3,27.32,27.3,27.3,13100.0,22.2826,22.299,22.2826,22.2826,13100.0
2010-12-08 12:05:00,27.31,27.31,27.28,27.29,3500.0,22.2908,22.2908,22.2663,22.2745,3500.0
2010-12-08 12:10:00,27.3,27.31,27.26,27.26,7900.0,22.2826,22.2908,22.25,22.25,7900.0
2010-12-08 12:15:00,27.26,27.28,27.25,27.27,10000.0,22.25,22.2663,22.2418,22.2582,10000.0
2010-12-08 12:20:00,27.27,27.3,27.27,27.3,5400.0,22.2582,22.2826,22.2582,22.2826,5400.0
2010-12-08 12:25:00,27.3,27.31,27.28,27.29,11200.0,22.2826,22.2908,22.2663,22.2745,11200.0
2010-12-08 12:30:00,27.28,27.28,27.24,27.25,8500.0,22.2663,22.2663,22.2337,22.2418,8500.0
2010-12-08 12:35:00,27.25,27.28,27.25,27.28,9100.0,22.2418,22.2663,22.2418,22.2663,9100.0
2010-12-08 12:40:00,27.28,27.29,27.25,27.26,10100.0,22.2663,22.2745,22.2418,22.25,10100.0
2010-12-08 12:45:00,27.26,27.26,27.22,27.23,18900.0,22.25,22.25,22.2173,22.2255,18900.0
2010-12-08 12:50:00,27.23,27.24,27.21,27.22,19400.0,22.2255,22.2337,22.2092,22.2173,19400.0
2010-12-08 12:55:00,27.22,27.22,27.18,27.18,110300.0,22.2173,22.2173,22.1847,22.1847,110300.0
2010-12-08 13:00:00,27.19,27.19,27.15,27.18,37200.0,22.1929,22.1929,22.1602,22.1847,37200.0
2010-12-08 13:05:00,27.18,27.25,27.18,27.24,20100.0,22.1847,22.2418,22.1847,22.2337,20100.0
2010-12-08 13:10:00,27.24,27.29,27.24,27.28,31900.0,22.2337,22.2745,22.2337,22.2663,31900.0
2010-12-08 13:15:00,27.28,27.29,27.27,27.27,20000.0,22.2663,22.2745,22.2582,22.2582,20000.0
2010-12-08 13:20:00,27.28,27.28,27.25,27.27,19000.0,22.2663,22.2663,22.2418,22.2582,19000.0
2010-12-08 13:25:00,27.28,27.3,27.25,27.25,16200.0,22.2663,22.2826,22.2418,22.2418,16200.0
2010-12-08 13:30:00,27.25,27.28,27.23,27.28,10200.0,22.2418,22.2663,22.2255,22.2663,10200.0
2010-12-08 13:35:00,27.27,27.3,27.27,27.29,11400.0,22.2582,22.2826,22.2582,22.2745,11400.0
2010-12-08 13:40:00,27.29,27.35,27.27,27.31,27900.0,22.2745,22.3234,22.2582,22.2908,27900.0
2010-12-08 13:45:00,27.3,27.3,27.25,27.27,10200.0,22.2826,22.2826,22.2418,22.2582,10200.0
2010-12-08 13:50:00,27.26,27.29,27.25,27.28,10400.0,22.25,22.2745,22.2418,22.2663,10400.0
2010-12-08 13:55:00,27.29,27.32,27.29,27.29,8100.0,22.2745,22.299,22.2745,22.2745,8100.0
2010-12-08 14:00:00,27.3,27.3,27.24,27.27,6200.0,22.2826,22.2826,22.2337,22.2582,6200.0
2010-12-08 14:05:00,27.26,27.28,27.25,27.28,9500.0,22.25,22.2663,22.2418,22.2663,9500.0
2010-12-08 14:10:00,27.27,27.31,27.27,27.3,18000.0,22.2582,22.2908,22.2582,22.2826,18000.0
2010-12-08 14:15:00,27.31,27.35,27.3,27.34,24000.0,22.2908,22.3234,22.2826,22.3153,24000.0
2010-12-08 14:20:00,27.34,27.36,27.33,27.35,14200.0,22.3153,22.3316,22.3071,22.3234,14200.0
2010-12-08 14:25:00,27.36,27.36,27.33,27.34,11600.0,22.3316,22.3316,22.3071,22.3153,11600.0
2010-12-08 14:30:00,27.35,27.39,27.34,27.36,23000.0,22.3234,22.3561,22.3153,22.3316,23000.0
2010-12-08 14:35:00,27.36,27.39,27.34,27.37,15800.0,22.3316,22.3561,22.3153,22.3398,15800.0
2010-12-08 14:40:00,27.37,27.41,27.37,27.41,23200.0,22.3398,22.3724,22.3398,22.3724,23200.0
2010-12-08 14:45:00,27.41,27.43,27.38,27.4,20500.0,22.3724,22.3887,22.3479,22.3643,20500.0
2010-12-08 14:50:00,27.39,27.41,27.38,27.41,8500.0,22.3561,22.3724,22.3479,22.3724,8500.0
2010-12-08 14:55:00,27.41,27.41,27.37,27.38,20900.0,22.3724,22.3724,22.3398,22.3479,20900.0
2010-12-08 15:00:00,27.37,27.4,27.35,27.39,15000.0,22.3398,22.3643,22.3234,22.3561,15000.0
2010-12-08 15:05:00,27.39,27.4,27.37,27.38,27300.0,22.3561,22.3643,22.3398,22.3479,27300.0
2010-12-08 15:10:00,27.37,27.37,27.32,27.34,30900.0,22.3398,22.3398,22.299,22.3153,30900.0
2010-12-08 15:15:00,27.33,27.36,27.32,27.33,60800.0,22.3071,22.3316,22.299,22.3071,60800.0
2010-12-08 15:20:00,27.32,27.33,27.31,27.32,11400.0,22.299,22.3071,22.2908,22.299,11400.0
2010-12-08 15:25:00,27.31,27.32,27.26,27.26,53600.0,22.2908,22.299,22.25,22.25,53600.0
2010-12-08 15:30:00,27.26,27.31,27.23,27.3,57300.0,22.25,22.2908,22.2255,22.2826,57300.0
2010-12-08 15:35:00,27.3,27.32,27.28,27.28,35500.0,22.2826,22.299,22.2663,22.2663,35500.0
2010-12-08 15:40:00,27.29,27.33,27.28,27.32,104200.0,22.2745,22.3071,22.2663,22.299,104200.0
2010-12-08 15:45:00,27.32,27.38,27.32,27.37,28400.0,22.299,22.3479,22.299,22.3398,28400.0
2010-12-08 15:50:00,27.37,27.38,27.36,27.38,39400.0,22.3398,22.3479,22.3316,22.3479,39400.0
2010-12-08 15:55:00,27.38,27.39,27.36,27.36,84000.0,22.3479,22.3561,22.3316,22.3316,84000.0
2010-12-09 09:30:00,27.64,27.65,27.53,27.58,21800.0,22.5601,22.5683,22.4704,22.5112,21800.0
2010-12-09 09:35:00,27.52,27.57,27.46,27.51,10900.0,22.4622,22.503,22.4132,22.454,10900.0
2010-12-09 09:40:00,27.51,27.57,27.43,27.49,23500.0,22.454,22.503,22.3887,22.4377,23500.0
2010-12-09 09:45:00,27.5,27.53,27.46,27.47,13400.0,22.4459,22.4704,22.4132,22.4214,13400.0
2010-12-09 09:50:00,27.49,27.68,27.49,27.67,22300.0,22.4377,22.5928,22.4377,22.5846,22300.0
2010-12-09 09:55:00,27.66,27.67,27.6,27.6,21800.0,22.5765,22.5846,22.5275,22.5275,21800.0
2010-12-09 10:00:00,27.6,27.61,27.51,27.56,32700.0,22.5275,22.5357,22.454,22.4949,32700.0
2010-12-09 10:05:00,27.55,27.59,27.54,27.57,23700.0,22.4867,22.5193,22.4785,22.503,23700.0
2010-12-09 10:10:00,27.56,27.58,27.52,27.55,26800.0,22.4949,22.5112,22.4622,22.4867,26800.0
2010-12-09 10:15:00,27.55,27.58,27.51,27.58,26300.0,22.4867,22.5112,22.454,22.5112,26300.0
2010-12-09 10:20:00,27.57,27.59,27.51,27.57,29600.0,22.503,22.5193,22.454,22.503,29600.0
2010-12-09 10:25:00,27.57,27.61,27.56,27.6,38500.0,22.503,22.5357,22.4949,22.5275,38500.0
2010-12-09 10:30:00,27.62,27.67,27.62,27.65,22200.0,22.5438,22.5846,22.5438,22.5683,22200.0
2010-12-09 10:35:00,27.66,27.7,27.63,27.63,36800.0,22.5765,22.6091,22.552,22.552,36800.0
2010-12-09 10:40:00,27.63,27.63,27.55,27.56,27500.0,22.552,22.552,22.4867,22.4949,27500.0
2010-12-09 10:45:00,27.55,27.62,27.53,27.59,49900.0,22.4867,22.5438,22.4704,22.5193,49900.0
2010-12-09 10:50:00,27.59,27.6,27.51,27.53,37700.0,22.5193,22.5275,22.454,22.4704,37700.0
2010-12-09 10:55:00,27.53,27.55,27.47,27.55,44600.0,22.4704,22.4867,22.4214,22.4867,44600.0
2010-12-09 11:00:00,27.55,27.57,27.5,27.53,19500.0,22.4867,22.503,22.4459,22.4704,19500.0
2010-12-09 11:05:00,27.53,27.62,27.51,27.61,25800.0,22.4704,22.5438,22.454,22.5357,25800.0
2010-12-09 11:10:00,27.61,27.64,27.56,27.64,31100.0,22.5357,22.5601,22.4949,22.5601,31100.0
2010-12-09 11:15:00,27.63,27.65,27.62,27.64,14000.0,22.552,22.5683,22.5438,22.5601,14000.0
2010-12-09 11:20:00,27.63,27.66,27.62,27.65,12100.0,22.552,22.5765,22.5438,22.5683,12100.0
2010-12-09 11:25:00,27.65,27.68,27.62,27.62,31500.0,22.5683,22.5928,22.5438,22.5438,31500.0
2010-12-09 11:30:00,27.64,27.68,27.58,27.61,17000.0,22.5601,22.5928,22.5112,22.5357,17000.0
2010-12-09 11:35:00,27.61,27.67,27.61,27.66,10100.0,22.5357,22.5846,22.5357,22.5765,10100.0
2010-12-09 11:40:00,27.66,27.71,27.61,27.61,35900.0,22.5765,22.6173,22.5357,22.5357,35900.0
2010-12-09 11:45:00,27.6,27.61,27.57,27.57,9800.0,22.5275,22.5357,22.503,22.503,9800.0
2010-12-09 11:50:00,27.57,27.58,27.53,27.55,130700.0,22.503,22.5112,22.4704,22.4867,130700.0
2010-12-09 11:55:00,27.55,27.59,27.54,27.58,33000.0,22.4867,22.5193,22.4785,22.5112,33000.0
2010-12-09 12:00:00,27.58,27.59,27.54,27.55,18800.0,22.5112,22.5193,22.4785,22.4867,18800.0
2010-12-09 12:05:00,27.55,27.55,27.54,27.54,3400.0,22.4867,22.4867,22.4785,22.4785,3400.0
2010-12-09 12:10:00,27.55,27.57,27.52,27.54,20200.0,22.4867,22.503,22.4622,22.4785,20200.0
2010-12-09 12:15:00,27.54,27.55,27.54,27.55,2400.0,22.4785,22.4867,22.4785,22.4867,2400.0
2010-12-09 12:20:00,27.55,27.55,27.52,27.52,8500.0,22.4867,22.4867,22.4622,22.4622,8500.0
2010-12-09 12:25:00,27.52,27.53,27.46,27.48,19400.0,22.4622,22.4704,22.4132,22.4296,19400.0
2010-12-09 12:30:00,27.49,27.5,27.49,27.49,10200.0,22.4377,22.4459,22.4377,22.4377,10200.0
2010-12-09 12:35:00,27.48,27.48,27.46,27.48,10300.0,22.4296,22.4296,22.4132,22.4296,10300.0
2010-12-09 12:40:00,27.49,27.49,27.46,27.46,5500.0,22.4377,22.4377,22.4132,22.4132,5500.0
2010-12-09 12:45:00,27.46,27.5,27.45,27.49,9400.0,22.4132,22.4459,22.4051,22.4377,9400.0
2010-12-09 12:50:00,27.5,27.5,27.48,27.49,10900.0,22.4459,22.4459,22.4296,22.4377,10900.0
2010-12-09 12:55:00,27.5,27.51,27.47,27.5,46800.0,22.4459,22.454,22.4214,22.4459,46800.0
2010-12-09 13:00:00,27.5,27.54,27.49,27.51,112000.0,22.4459,22.4785,22.4377,22.454,112000.0
2010-12-09 13:05:00,27.52,27.59,27.51,27.57,19100.0,22.4622,22.5193,22.454,22.503,19100.0
2010-12-09 13:10:00,27.58,27.61,27.57,27.57,10300.0,22.5112,22.5357,22.503,22.503,10300.0
2010-12-09 13:15:00,27.58,27.62,27.57,27.61,18300.0,22.5112,22.5438,22.503,22.5357,18300.0
2010-12-09 13:20:00,27.6,27.62,27.56,27.56,109000.0,22.5275,22.5438,22.4949,22.4949,109000.0
2010-12-09 13:25:00,27.56,27.6,27.56,27.59,17000.0,22.4949,22.5275,22.4949,22.5193,17000.0
2010-12-09 13:30:00,27.59,27.65,27.59,27.62,40200.0,22.5193,22.5683,22.5193,22.5438,40200.0
2010-12-09 13:35:00,27.61,27.63,27.59,27.61,22400.0,22.5357,22.552,22.5193,22.5357,22400.0
2010-12-09 13:40:00,27.61,27.64,27.6,27.63,16200.0,22.5357,22.5601,22.5275,22.552,16200.0
2010-12-09 13:45:00,27.64,27.67,27.62,27.64,12700.0,22.5601,22.5846,22.5438,22.5601,12700.0
2010-12-09 13:50:00,27.65,27.69,27.65,27.68,12900.0,22.5683,22.601,22.5683,22.5928,12900.0
2010-12-09 13:55:00,27.69,27.69,27.65,27.68,9700.0,22.601,22.601,22.5683,22.5928,9700.0
2010-12-09 14:00:00,27.68,27.69,27.68,27.68,3300.0,22.5928,22.601,22.5928,22.5928,3300.0
2010-12-09 14:05:00,27.69,27.69,27.61,27.62,15000.0,22.601,22.601,22.5357,22.5438,15000.0
2010-12-09 14:10:00,27.62,27.62,27.58,27.6,11500.0,22.5438,22.5438,22.5112,22.5275,11500.0
2010-12-09 14:15:00,27.61,27.66,27.61,27.65,21600.0,22.5357,22.5765,22.5357,22.5683,21600.0
2010-12-09 14:20:00,27.65,27.69,27.65,27.67,12700.0,22.5683,22.601,22.5683,22.5846,12700.0
2010-12-09 14:25:00,27.68,27.71,27.67,27.67,12800.0,22.5928,22.6173,22.5846,22.5846,12800.0
2010-12-09 14:30:00,27.66,27.67,27.63,27.65,11500.0,22.5765,22.5846,22.552,22.5683,11500.0
2010-12-09 14:35:00,27.65,27.65,27.61,27.64,13400.0,22.5683,22.5683,22.5357,22.5601,13400.0
2010-12-09 14:40:00,27.63,27.65,27.62,27.63,17100.0,22.552,22.5683,22.5438,22.552,17100.0
2010-12-09 14:45:00,27.63,27.64,27.61,27.61,21200.0,22.552,22.5601,22.5357,22.5357,21200.0
2010-12-09 14:50:00,27.61,27.64,27.6,27.64,14400.0,22.5357,22.5601,22.5275,22.5601,14400.0
2010-12-09 14:55:00,27.64,27.65,27.61,27.64,16900.0,22.5601,22.5683,22.5357,22.5601,16900.0
2010-12-09 15:00:00,27.63,27.64,27.6,27.62,17300.0,22.552,22.5601,22.5275,22.5438,17300.0
2010-12-09 15:05:00,27.61,27.64,27.61,27.63,16000.0,22.5357,22.5601,22.5357,22.552,16000.0
2010-12-09 15:10:00,27.63,27.64,27.62,27.64,8200.0,22.552,22.5601,22.5438,22.5601,8200.0
2010-12-09 15:15:00,27.64,27.66,27.61,27.66,19800.0,22.5601,22.5765,22.5357,22.5765,19800.0
2010-12-09 15:20:00,27.66,27.68,27.63,27.63,20500.0,22.5765,22.5928,22.552,22.552,20500.0
2010-12-09 15:25:00,27.64,27.64,27.61,27.61,13100.0,22.5601,22.5601,22.5357,22.5357,13100.0
2010-12-09 15:30:00,27.62,27.63,27.59,27.6,35700.0,22.5438,22.552,22.5193,22.5275,35700.0
2010-12-09 15:35:00,27.6,27.65,27.55,27.65,45300.0,22.5275,22.5683,22.4867,22.5683,45300.0
2010-12-09 15:40:00,27.65,27.69,27.65,27.67,60300.0,22.5683,22.601,22.5683,22.5846,60300.0
2010-12-09 15:45:00,27.68,27.72,27.65,27.71,74200.0,22.5928,22.6254,22.5683,22.6173,74200.0
2010-12-09 15:50:00,27.71,27.72,27.69,27.71,43600.0,22.6173,22.6254,22.601,22.6173,43600.0
2010-12-09 15:55:00,27.71,27.73,27.7,27.72,71700.0,22.6173,22.6336,22.6091,22.6254,71700.0
2010-12-10 09:30:00,27.87,27.88,27.65,27.71,39300.0,22.7479,22.756,22.5683,22.6173,39300.0
2010-12-10 09:35:00,27.69,27.74,27.61,27.63,32600.0,22.601,22.6418,22.5357,22.552,32600.0
2010-12-10 09:40:00,27.63,27.7,27.59,27.68,20900.0,22.552,22.6091,22.5193,22.5928,20900.0
2010-12-10 09:45:00,27.67,27.7,27.57,27.59,41400.0,22.5846,22.6091,22.503,22.5193,41400.0
2010-12-10 09:50:00,27.6,27.7,27.59,27.6,30300.0,22.5275,22.6091,22.5193,22.5275,30300.0
2010-12-10 09:55:00,27.61,27.65,27.5,27.5,97800.0,22.5357,22.5683,22.4459,22.4459,97800.0
2010-12-10 10:00:00,27.5,27.6,27.49,27.55,59100.0,22.4459,22.5275,22.4377,22.4867,59100.0
2010-12-10 10:05:00,27.55,27.62,27.54,27.54,76400.0,22.4867,22.5438,22.4785,22.4785,76400.0
2010-12-10 10:10:00,27.54,27.55,27.45,27.52,69700.0,22.4785,22.4867,22.4051,22.4622,69700.0
2010-12-10 10:15:00,27.52,27.55,27.47,27.54,90400.0,22.4622,22.4867,22.4214,22.4785,90400.0
2010-12-10 10:20:00,27.55,27.56,27.54,27.55,31800.0,22.4867,22.4949,22.4785,22.4867,31800.0
2010-12-10 10:25:00,27.55,27.59,27.54,27.54,71400.0,22.4867,22.5193,22.4785,22.4785,71400.0
2010-12-10 10:30:00,27.54,27.54,27.43,27.43,40500.0,22.4785,22.4785,22.3887,22.3887,40500.0
2010-12-10 10:35:00,27.44,27.46,27.39,27.4,52800.0,22.3969,22.4132,22.3561,22.3643,52800.0
2010-12-10 10:40:00,27.4,27.45,27.39,27.45,37700.0,22.3643,22.4051,22.3561,22.4051,37700.0
2010-12-10 10:45:00,27.46,27.54,27.46,27.54,17100.0,22.4132,22.4785,22.4132,22.4785,17100.0
2010-12-10 10:50:00,27.54,27.56,27.52,27.56,23000.0,22.4785,22.4949,22.4622,22.4949,23000.0
2010-12-10 10:55:00,27.57,27.57,27.54,27.55,14100.0,22.503,22.503,22.4785,22.4867,14100.0
2010-12-10 11:00:00,27.54,27.55,27.5,27.51,9900.0,22.4785,22.4867,22.4459,22.454,9900.0
2010-12-10 11:05:00,27.51,27.57,27.5,27.54,31500.0,22.454,22.503,22.4459,22.4785,31500.0
2010-12-10 11:10:00,27.54,27.55,27.51,27.55,10000.0,22.4785,22.4867,22.454,22.4867,10000.0
2010-12-10 11:15:00,27.55,27.57,27.5,27.5,41000.0,22.4867,22.503,22.4459,22.4459,41000.0
2010-12-10 11:20:00,27.51,27.54,27.5,27.53,31400.0,22.454,22.4785,22.4459,22.4704,31400.0
2010-12-10 11:25:00,27.54,27.55,27.53,27.55,30100.0,22.4785,22.4867,22.4704,22.4867,30100.0
2010-12-10 11:30:00,27.55,27.57,27.53,27.57,18900.0,22.4867,22.503,22.4704,22.503,18900.0
2010-12-10 11:35:00,27.56,27.57,27.53,27.53,19700.0,22.4949,22.503,22.4704,22.4704,19700.0
2010-12-10 11:40:00,27.53,27.55,27.52,27.55,20800.0,22.4704,22.4867,22.4622,22.4867,20800.0
2010-12-10 11:45:00,27.55,27.56,27.47,27.47,93200.0,22.4867,22.4949,22.4214,22.4214,93200.0
2010-12-10 11:50:00,27.47,27.49,27.45,27.48,23000.0,22.4214,22.4377,22.4051,22.4296,23000.0
2010-12-10 11:55:00,27.48,27.5,27.45,27.49,57900.0,22.4296,22.4459,22.4051,22.4377,57900.0
2010-12-10 12:00:00,27.49,27.49,27.43,27.44,13300.0,22.4377,22.4377,22.3887,22.3969,13300.0
2010-12-10 12:05:00,27.43,27.45,27.41,27.45,36200.0,22.3887,22.4051,22.3724,22.4051,36200.0
2010-12-10 12:10:00,27.44,27.48,27.43,27.45,16200.0,22.3969,22.4296,22.3887,22.4051,16200.0
2010-12-10 12:15:00,27.45,27.47,27.45,27.46,27200.0,22.4051,22.4214,22.4051,22.4132,27200.0
2010-12-10 12:20:00,27.45,27.46,27.44,27.44,37400.0,22.4051,22.4132,22.3969,22.3969,37400.0
2010-12-10 12:25:00,27.44,27.51,27.44,27.51,70600.0,22.3969,22.454,22.3969,22.454,70600.0
2010-12-10 12:30:00,27.51,27.53,27.5,27.52,68600.0,22.454,22.4704,22.4459,22.4622,68600.0
2010-12-10 12:35:00,27.53,27.53,27.49,27.52,38100.0,22.4704,22.4704,22.4377,22.4622,38100.0
2010-12-10 12:40:00,27.52,27.57,27.52,27.56,18400.0,22.4622,22.503,22.4622,22.4949,18400.0
2010-12-10 12:45:00,27.56,27.57,27.5,27.53,40800.0,22.4949,22.503,22.4459,22.4704,40800.0
2010-12-10 12:50:00,27.53,27.53,27.5,27.5,29500.0,22.4704,22.4704,22.4459,22.4459,29500.0
2010-12-10 12:55:00,27.5,27.52,27.5,27.51,20100.0,22.4459,22.4622,22.4459,22.454,20100.0
2010-12-10 13:00:00,27.52,27.52,27.5,27.52,17700.0,22.4622,22.4622,22.4459,22.4622,17700.0
2010-12-10 13:05:00,27.52,27.56,27.51,27.55,22400.0,22.4622,22.4949,22.454,22.4867,22400.0
2010-12-10 13:10:00,27.55,27.56,27.49,27.49,52600.0,22.4867,22.4949,22.4377,22.4377,52600.0
2010-12-10 13:15:00,27.5,27.58,27.5,27.58,41000.0,22.4459,22.5112,22.4459,22.5112,41000.0
2010-12-10 13:20:00,27.58,27.58,27.5,27.51,91500.0,22.5112,22.5112,22.4459,22.454,91500.0
2010-12-10 13:25:00,27.51,27.53,27.49,27.52,17400.0,22.454,22.4704,22.4377,22.4622,17400.0
2010-12-10 13:30:00,27.52,27.57,27.52,27.56,27100.0,22.4622,22.503,22.4622,22.4949,27100.0
2010-12-10 13:35:00,27.56,27.59,27.55,27.59,25000.0,22.4949,22.5193,22.4867,22.5193,25000.0
2010-12-10 13:40:00,27.59,27.59,27.58,27.59,8400.0,22.5193,22.5193,22.5112,22.5193,8400.0
2010-12-10 13:45:00,27.59,27.63,27.58,27.63,23900.0,22.5193,22.552,22.5112,22.552,23900.0
2010-12-10 13:50:00,27.64,27.65,27.63,27.65,9400.0,22.5601,22.5683,22.552,22.5683,9400.0
2010-12-10 13:55:00,27.65,27.66,27.65,27.65,2700.0,22.5683,22.5765,22.5683,22.5683,2700.0
2010-12-10 14:00:00,27.65,27.68,27.64,27.67,26500.0,22.5683,22.5928,22.5601,22.5846,26500.0
2010-12-10 14:05:00,27.68,27.82,27.68,27.81,316100.0,22.5928,22.7071,22.5928,22.6989,316100.0
2010-12-10 14:10:00,27.82,27.82,27.79,27.81,34500.0,22.7071,22.7071,22.6826,22.6989,34500.0
2010-12-10 14:15:00,27.8,27.87,27.8,27.87,40900.0,22.6907,22.7479,22.6907,22.7479,40900.0
2010-12-10 14:20:00,27.87,27.91,27.86,27.9,77200.0,22.7479,22.7805,22.7397,22.7724,77200.0
2010-12-10 14:25:00,27.91,27.91,27.87,27.87,27300.0,22.7805,22.7805,22.7479,22.7479,27300.0
2010-12-10 14:30:00,27.87,27.89,27.86,27.88,22300.0,22.7479,22.7642,22.7397,22.756,22300.0
2010-12-10 14:35:00,27.89,27.94,27.89,27.93,50400.0,22.7642,22.805,22.7642,22.7969,50400.0
2010-12-10 14:40:00,27.94,28.0,27.93,27.95,136700.0,22.805,22.854,22.7969,22.8132,136700.0
2010-12-10 14:45:00,27.96,27.96,27.92,27.93,124500.0,22.8213,22.8213,22.7887,22.7969,124500.0
2010-12-10 14:50:00,27.94,27.98,27.93,27.94,28400.0,22.805,22.8377,22.7969,22.805,28400.0
2010-12-10 14:55:00,27.94,27.98,27.94,27.95,9400.0,22.805,22.8377,22.805,22.8132,9400.0
2010-12-10 15:00:00,27.96,28.02,27.96,28.01,102800.0,22.8213,22.8703,22.8213,22.8621,102800.0
2010-12-10 15:05:00,28.01,28.04,28.0,28.02,64900.0,22.8621,22.8866,22.854,22.8703,64900.0
2010-12-10 15:10:00,28.01,28.03,28.0,28.02,46900.0,22.8621,22.8785,22.854,22.8703,46900.0
2010-12-10 15:15:00,28.02,28.06,28.0,28.05,123800.0,22.8703,22.903,22.854,22.8948,123800.0
2010-12-10 15:20:00,28.05,28.07,28.01,28.01,26200.0,22.8948,22.9111,22.8621,22.8621,26200.0
2010-12-10 15:25:00,28.01,28.03,27.99,28.03,45400.0,22.8621,22.8785,22.8458,22.8785,45400.0
2010-12-10 15:30:00,28.02,28.11,28.02,28.03,115100.0,22.8703,22.9438,22.8703,22.8785,115100.0
2010-12-10 15:35:00,28.03,28.03,27.99,28.0,24300.0,22.8785,22.8785,22.8458,22.854,24300.0
2010-12-10 15:40:00,28.0,28.03,27.98,28.02,68800.0,22.854,22.8785,22.8377,22.8703,68800.0
2010-12-10 15:45:00,28.0,28.05,27.99,28.01,100000.0,22.854,22.8948,22.8458,22.8621,100000.0
2010-12-10 15:50:00,28.02,28.05,27.98,28.04,101600.0,22.8703,22.8948,22.8377,22.8866,101600.0
2010-12-10 15:55:00,28.04,28.06,28.01,28.04,140800.0,22.8866,22.903,22.8621,22.8866,140800.0
2010-12-13 09:30:00,28.22,28.25,28.08,28.17,47700.0,23.0336,23.058,22.9193,22.9927,47700.0
2010-12-13 09:35:00,28.14,28.18,27.87,27.95,70500.0,22.9683,23.0009,22.7479,22.8132,70500.0
2010-12-13 09:40:00,27.95,28.04,27.82,27.83,52000.0,22.8132,22.8866,22.7071,22.7152,52000.0
2010-12-13 09:45:00,27.83,28.02,27.82,28.01,23200.0,22.7152,22.8703,22.7071,22.8621,23200.0
2010-12-13 09:50:00,28.0,28.09,28.0,28.04,12500.0,22.854,22.9274,22.854,22.8866,12500.0
2010-12-13 09:55:00,28.04,28.04,27.89,27.91,20700.0,22.8866,22.8866,22.7642,22.7805,20700.0
2010-12-13 10:00:00,27.92,28.08,27.91,28.01,28300.0,22.7887,22.9193,22.7805,22.8621,28300.0
2010-12-13 10:05:00,28.01,28.07,28.0,28.03,34200.0,22.8621,22.9111,22.854,22.8785,34200.0
2010-12-13 10:10:00,28.03,28.06,27.96,28.01,57100.0,22.8785,22.903,22.8213,22.8621,57100.0
2010-12-13 10:15:00,28.0,28.04,27.97,28.01,23800.0,22.854,22.8866,22.8295,22.8621,23800.0
2010-12-13 10:20:00,28.01,28.02,27.95,27.95,20500.0,22.8621,22.8703,22.8132,22.8132,20500.0
2010-12-13 10:25:00,27.95,27.96,27.88,27.9,47600.0,22.8132,22.8213,22.756,22.7724,47600.0
2010-12-13 10:30:00,27.9,27.92,27.87,27.87,40900.0,22.7724,22.7887,22.7479,22.7479,40900.0
2010-12-13 10:35:00,27.87,27.88,27.86,27.87,20900.0,22.7479,22.756,22.7397,22.7479,20900.0
2010-12-13 10:40:00,27.88,27.89,27.85,27.85,29800.0,22.756,22.7642,22.7316,22.7316,29800.0
2010-12-13 10:45:00,27.86,27.86,27.81,27.82,30600.0,22.7397,22.7397,22.6989,22.7071,30600.0
2010-12-13 10:50:00,27.83,27.88,27.82,27.87,26400.0,22.7152,22.756,22.7071,22.7479,26400.0
2010-12-13 10:55:00,27.87,27.91,27.86,27.91,20100.0,22.7479,22.7805,22.7397,22.7805,20100.0
2010-12-13 11:00:00,27.91,27.92,27.88,27.89,11800.0,22.7805,22.7887,22.756,22.7642,11800.0
2010-12-13 11:05:00,27.87,27.87,27.82,27.82,13800.0,22.7479,22.7479,22.7071,22.7071,13800.0
2010-12-13 11:10:00,27.83,27.84,27.8,27.81,16400.0,22.7152,22.7234,22.6907,22.6989,16400.0
2010-12-13 11:15:00,27.81,27.87,27.81,27.87,11200.0,22.6989,22.7479,22.6989,22.7479,11200.0
2010-12-13 11:20:00,27.87,27.87,27.77,27.78,17500.0,22.7479,22.7479,22.6663,22.6744,17500.0
2010-12-13 11:25:00,27.77,27.78,27.69,27.7,39600.0,22.6663,22.6744,22.601,22.6091,39600.0
2010-12-13 11:30:00,27.7,27.7,27.66,27.67,40600.0,22.6091,22.6091,22.5765,22.5846,40600.0
2010-12-13 11:35:00,27.67,27.69,27.64,27.69,19800.0,22.5846,22.601,22.5601,22.601,19800.0
2010-12-13 11:40:00,27.7,27.75,27.69,27.75,20000.0,22.6091,22.6499,22.601,22.6499,20000.0
2010-12-13 11:45:00,27.75,27.78,27.74,27.78,10700.0,22.6499,22.6744,22.6418,22.6744,10700.0
2010-12-13 11:50:00,27.78,27.79,27.71,27.71,28600.0,22.6744,22.6826,22.6173,22.6173,28600.0
2010-12-13 11:55:00,27.71,27.71,27.67,27.67,20200.0,22.6173,22.6173,22.5846,22.5846,20200.0
2010-12-13 12:00:00,27.67,27.71,27.67,27.71,12800.0,22.5846,22.6173,22.5846,22.6173,12800.0
2010-12-13 12:05:00,27.71,27.71,27.64,27.64,20600.0,22.6173,22.6173,22.5601,22.5601,20600.0
2010-12-13 12:10:00,27.64,27.7,27.64,27.7,13500.0,22.5601,22.6091,22.5601,22.6091,13500.0
2010-12-13 12:15:00,27.7,27.72,27.69,27.7,12900.0,22.6091,22.6254,22.601,22.6091,12900.0
2010-12-13 12:20:00,27.7,27.73,27.69,27.72,21600.0,22.6091,22.6336,22.601,22.6254,21600.0
2010-12-13 12:25:00,27.72,27.76,27.72,27.74,16000.0,22.6254,22.6581,22.6254,22.6418,16000.0
2010-12-13 12:30:00,27.75,27.75,27.7,27.7,19000.0,22.6499,22.6499,22.6091,22.6091,19000.0
2010-12-13 12:35:00,27.7,27.73,27.7,27.71,14800.0,22.6091,22.6336,22.6091,22.6173,14800.0
2010-12-13 12:40:00,27.71,27.71,27.66,27.66,21100.0,22.6173,22.6173,22.5765,22.5765,21100.0
2010-12-13 12:45:00,27.66,27.67,27.63,27.64,19300.0,22.5765,22.5846,22.552,22.5601,19300.0
2010-12-13 12:50:00,27.64,27.67,27.63,27.66,13200.0,22.5601,22.5846,22.552,22.5765,13200.0
2010-12-13 12:55:00,27.67,27.73,27.67,27.71,17400.0,22.5846,22.6336,22.5846,22.6173,17400.0
2010-12-13 13:00:00,27.71,27.74,27.71,27.72,8000.0,22.6173,22.6418,22.6173,22.6254,8000.0
2010-12-13 13:05:00,27.73,27.74,27.7,27.7,5800.0,22.6336,22.6418,22.6091,22.6091,5800.0
2010-12-13 13:10:00,27.7,27.73,27.69,27.7,45100.0,22.6091,22.6336,22.601,22.6091,45100.0
2010-12-13 13:15:00,27.7,27.7,27.68,27.69,20600.0,22.6091,22.6091,22.5928,22.601,20600.0
2010-12-13 13:20:00,27.7,27.71,27.69,27.7,10700.0,22.6091,22.6173,22.601,22.6091,10700.0
2010-12-13 13:25:00,27.7,27.7,27.68,27.69,23500.0,22.6091,22.6091,22.5928,22.601,23500.0
2010-12-13 13:30:00,27.69,27.71,27.69,27.71,16600.0,22.601,22.6173,22.601,22.6173,16600.0
2010-12-13 13:35:00,27.71,27.72,27.65,27.66,26000.0,22.6173,22.6254,22.5683,22.5765,26000.0
2010-12-13 13:40:00,27.66,27.66,27.63,27.64,12700.0,22.5765,22.5765,22.552,22.5601,12700.0
2010-12-13 13:45:00,27.63,27.67,27.63,27.66,15600.0,22.552,22.5846,22.552,22.5765,15600.0
2010-12-13 13:50:00,27.66,27.67,27.62,27.63,13500.0,22.5765,22.5846,22.5438,22.552,13500.0
2010-12-13 13:55:00,27.63,27.67,27.63,27.66,12900.0,22.552,22.5846,22.552,22.5765,12900.0
2010-12-13 14:00:00,27.65,27.66,27.62,27.63,11000.0,22.5683,22.5765,22.5438,22.552,11000.0
2010-12-13 14:05:00,27.63,27.66,27.63,27.63,14000.0,22.552,22.5765,22.552,22.552,14000.0
2010-12-13 14:10:00,27.63,27.64,27.62,27.64,28700.0,22.552,22.5601,22.5438,22.5601,28700.0
2010-12-13 14:15:00,27.65,27.67,27.62,27.63,35300.0,22.5683,22.5846,22.5438,22.552,35300.0
2010-12-13 14:20:00,27.64,27.67,27.63,27.64,36200.0,22.5601,22.5846,22.552,22.5601,36200.0
2010-12-13 14:25:00,27.65,27.66,27.6,27.61,15800.0,22.5683,22.5765,22.5275,22.5357,15800.0
2010-12-13 14:30:00,27.6,27.6,27.57,27.58,21200.0,22.5275,22.5275,22.503,22.5112,21200.0
2010-12-13 14:35:00,27.57,27.6,27.56,27.57,23800.0,22.503,22.5275,22.4949,22.503,23800.0
2010-12-13 14:40:00,27.57,27.57,27.5,27.51,57300.0,22.503,22.503,22.4459,22.454,57300.0
2010-12-13 14:45:00,27.51,27.54,27.51,27.53,20900.0,22.454,22.4785,22.454,22.4704,20900.0
2010-12-13 14:50:00,27.54,27.54,27.49,27.49,37500.0,22.4785,22.4785,22.4377,22.4377,37500.0
2010-12-13 14:55:00,27.5,27.5,27.45,27.46,30300.0,22.4459,22.4459,22.4051,22.4132,30300.0
2010-12-13 15:00:00,27.47,27.49,27.45,27.49,24300.0,22.4214,22.4377,22.4051,22.4377,24300.0
2010-12-13 15:05:00,27.49,27.5,27.42,27.44,71300.0,22.4377,22.4459,22.3806,22.3969,71300.0
2010-12-13 15:10:00,27.43,27.44,27.41,27.42,28300.0,22.3887,22.3969,22.3724,22.3806,28300.0
2010-12-13 15:15:00,27.41,27.44,27.4,27.41,63900.0,22.3724,22.3969,22.3643,22.3724,63900.0
2010-12-13 15:20:00,27.4,27.41,27.33,27.33,67000.0,22.3643,22.3724,22.3071,22.3071,67000.0
2010-12-13 15:25:00,27.33,27.35,27.32,27.32,58100.0,22.3071,22.3234,22.299,22.299,58100.0
2010-12-13 15:30:00,27.33,27.37,27.26,27.27,104200.0,22.3071,22.3398,22.25,22.2582,104200.0
2010-12-13 15:35:00,27.26,27.27,27.18,27.2,78000.0,22.25,22.2582,22.1847,22.201,78000.0
2010-12-13 15:40:00,27.2,27.22,27.07,27.11,177400.0,22.201,22.2173,22.0949,22.1276,177400.0
2010-12-13 15:45:00,27.1,27.15,27.05,27.1,435600.0,22.1194,22.1602,22.0786,22.1194,435600.0
2010-12-13 15:50:00,27.11,27.14,27.09,27.1,146100.0,22.1276,22.152,22.1112,22.1194,146100.0
2010-12-13 15:55:00,27.1,27.11,27.06,27.08,140500.0,22.1194,22.1276,22.0867,22.1031,140500.0
2010-12-14 09:30:00,27.35,27.43,27.23,27.25,58100.0,22.3234,22.3887,22.2255,22.2418,58100.0
2010-12-14 09:35:00,27.22,27.35,27.19,27.24,84500.0,22.2173,22.3234,22.1929,22.2337,84500.0
2010-12-14 09:40:00,27.24,27.25,27.1,27.1,58900.0,22.2337,22.2418,22.1194,22.1194,58900.0
2010-12-14 09:45:00,27.1,27.16,27.05,27.13,132300.0,22.1194,22.1684,22.0786,22.1439,132300.0
2010-12-14 09:50:00,27.13,27.17,27.1,27.17,73400.0,22.1439,22.1765,22.1194,22.1765,73400.0
2010-12-14 09:55:00,27.17,27.23,27.16,27.21,59700.0,22.1765,22.2255,22.1684,22.2092,59700.0
2010-12-14 10:00:00,27.22,27.25,27.09,27.09,36600.0,22.2173,22.2418,22.1112,22.1112,36600.0
2010-12-14 10:05:00,27.09,27.15,27.06,27.14,33800.0,22.1112,22.1602,22.0867,22.152,33800.0
2010-12-14 10:10:00,27.15,27.17,27.05,27.11,81600.0,22.1602,22.1765,22.0786,22.1276,81600.0
2010-12-14 10:15:00,27.1,27.21,27.1,27.19,39700.0,22.1194,22.2092,22.1194,22.1929,39700.0
2010-12-14 10:20:00,27.2,27.26,27.2,27.25,57700.0,22.201,22.25,22.201,22.2418,57700.0
2010-12-14 10:25:00,27.25,27.28,27.25,27.27,36900.0,22.2418,22.2663,22.2418,22.2582,36900.0
2010-12-14 10:30:00,27.27,27.28,27.22,27.25,40900.0,22.2582,22.2663,22.2173,22.2418,40900.0
2010-12-14 10:35:00,27.25,27.28,27.24,27.24,21700.0,22.2418,22.2663,22.2337,22.2337,21700.0
2010-12-14 10:40:00,27.24,27.24,27.2,27.21,14500.0,22.2337,22.2337,22.201,22.2092,14500.0
2010-12-14 10:45:00,27.21,27.25,27.2,27.2,21700.0,22.2092,22.2418,22.201,22.201,21700.0
2010-12-14 10:50:00,27.2,27.22,27.18,27.2,38100.0,22.201,22.2173,22.1847,22.201,38100.0
2010-12-14 10:55:00,27.2,27.21,27.17,27.18,33300.0,22.201,22.2092,22.1765,22.1847,33300.0
2010-12-14 11:00:00,27.18,27.19,27.15,27.18,54000.0,22.1847,22.1929,22.1602,22.1847,54000.0
2010-12-14 11:05:00,27.18,27.21,27.16,27.2,77200.0,22.1847,22.2092,22.1684,22.201,77200.0
2010-12-14 11:10:00,27.21,27.26,27.19,27.21,39100.0,22.2092,22.25,22.1929,22.2092,39100.0
2010-12-14 11:15:00,27.21,27.25,27.21,27.25,42300.0,22.2092,22.2418,22.2092,22.2418,42300.0
2010-12-14 11:20:00,27.25,27.25,27.18,27.24,27800.0,22.2418,22.2418,22.1847,22.2337,27800.0
2010-12-14 11:25:00,27.24,27.24,27.2,27.22,17100.0,22.2337,22.2337,22.201,22.2173,17100.0
2010-12-14 11:30:00,27.21,27.24,27.2,27.24,19600.0,22.2092,22.2337,22.201,22.2337,19600.0
2010-12-14 11:35:00,27.25,27.25,27.18,27.19,25600.0,22.2418,22.2418,22.1847,22.1929,25600.0
2010-12-14 11:40:00,27.19,27.2,27.16,27.17,32700.0,22.1929,22.201,22.1684,22.1765,32700.0
2010-12-14 11:45:00,27.15,27.16,27.09,27.11,62500.0,22.1602,22.1684,22.1112,22.1276,62500.0
2010-12-14 11:50:00,27.12,27.13,27.05,27.05,31000.0,22.1357,22.1439,22.0786,22.0786,31000.0
2010-12-14 11:55:00,27.05,27.08,27.02,27.02,35600.0,22.0786,22.1031,22.0541,22.0541,35600.0
2010-12-14 12:00:00,27.03,27.04,27.02,27.03,20500.0,22.0623,22.0704,22.0541,22.0623,20500.0
2010-12-14 12:05:00,27.04,27.05,27.02,27.03,41800.0,22.0704,22.0786,22.0541,22.0623,41800.0
2010-12-14 12:10:00,27.04,27.04,26.87,26.89,118000.0,22.0704,22.0704,21.9317,21.948,118000.0
2010-12-14 12:15:00,26.89,26.91,26.76,26.76,149300.0,21.948,21.9643,21.8419,21.8419,149300.0
2010-12-14 12:20:00,26.76,26.84,26.76,26.8,81300.0,21.8419,21.9072,21.8419,21.8745,81300.0
2010-12-14 12:25:00,26.8,26.91,26.8,26.91,56000.0,21.8745,21.9643,21.8745,21.9643,56000.0
2010-12-14 12:30:00,26.91,26.93,26.84,26.84,43000.0,21.9643,21.9806,21.9072,21.9072,43000.0
2010-12-14 12:35:00,26.84,26.86,26.84,26.85,16400.0,21.9072,21.9235,21.9072,21.9153,16400.0
2010-12-14 12:40:00,26.85,26.89,26.84,26.89,29900.0,21.9153,21.948,21.9072,21.948,29900.0
2010-12-14 12:45:00,26.89,26.95,26.89,26.94,23700.0,21.948,21.997,21.948,21.9888,23700.0
2010-12-14 12:50:00,26.95,26.95,26.89,26.9,17000.0,21.997,21.997,21.948,21.9562,17000.0
2010-12-14 12:55:00,26.89,26.9,26.82,26.82,19300.0,21.948,21.9562,21.8909,21.8909,19300.0
2010-12-14 13:00:00,26.82,26.87,26.82,26.87,26100.0,21.8909,21.9317,21.8909,21.9317,26100.0
2010-12-14 13:05:00,26.87,26.9,26.86,26.89,19500.0,21.9317,21.9562,21.9235,21.948,19500.0
2010-12-14 13:10:00,26.89,26.91,26.84,26.84,29200.0,21.948,21.9643,21.9072,21.9072,29200.0
2010-12-14 13:15:00,26.84,26.85,26.82,26.83,25900.0,21.9072,21.9153,21.8909,21.899,25900.0
2010-12-14 13:20:00,26.83,26.84,26.8,26.82,27800.0,21.899,21.9072,21.8745,21.8909,27800.0
2010-12-14 13:25:00,26.83,26.85,26.82,26.85,15100.0,21.899,21.9153,21.8909,21.9153,15100.0
2010-12-14 13:30:00,26.85,26.91,26.85,26.9,28400.0,21.9153,21.9643,21.9153,21.9562,28400.0
2010-12-14 13:35:00,26.9,26.93,26.9,26.93,12500.0,21.9562,21.9806,21.9562,21.9806,12500.0
2010-12-14 13:40:00,26.93,26.94,26.92,26.92,15600.0,21.9806,21.9888,21.9725,21.9725,15600.0
2010-12-14 13:45:00,26.93,26.93,26.91,26.91,17100.0,21.9806,21.9806,21.9643,21.9643,17100.0
2010-12-14 13:50:00,26.91,26.92,26.91,26.92,7700.0,21.9643,21.9725,21.9643,21.9725,7700.0
2010-12-14 13:55:00,26.92,26.95,26.92,26.94,24100.0,21.9725,21.997,21.9725,21.9888,24100.0
2010-12-14 14:00:00,26.95,26.95,26.92,26.92,15200.0,21.997,21.997,21.9725,21.9725,15200.0
2010-12-14 14:05:00,26.92,26.96,26.92,26.96,23900.0,21.9725,22.0051,21.9725,22.0051,23900.0
2010-12-14 14:10:00,26.96,26.98,26.92,26.92,33100.0,22.0051,22.0214,21.9725,21.9725,33100.0
2010-12-14 14:15:00,26.93,26.96,26.87,26.9,50800.0,21.9806,22.0051,21.9317,21.9562,50800.0
2010-12-14 14:20:00,26.9,26.93,26.89,26.91,50300.0,21.9562,21.9806,21.948,21.9643,50300.0
2010-12-14 14:25:00,26.91,26.92,26.87,26.87,22800.0,21.9643,21.9725,21.9317,21.9317,22800.0
2010-12-14 14:30:00,26.87,26.88,26.84,26.85,37300.0,21.9317,21.9398,21.9072,21.9153,37300.0
2010-12-14 14:35:00,26.85,26.88,26.83,26.83,23600.0,21.9153,21.9398,21.899,21.899,23600.0
2010-12-14 14:40:00,26.83,26.84,26.77,26.78,38800.0,21.899,21.9072,21.85,21.8582,38800.0
2010-12-14 14:45:00,26.78,26.82,26.78,26.8,25400.0,21.8582,21.8909,21.8582,21.8745,25400.0
2010-12-14 14:50:00,26.81,26.81,26.79,26.79,25300.0,21.8827,21.8827,21.8664,21.8664,25300.0
2010-12-14 14:55:00,26.78,26.83,26.78,26.83,25600.0,21.8582,21.899,21.8582,21.899,25600.0
2010-12-14 15:00:00,26.83,26.89,26.79,26.86,117700.0,21.899,21.948,21.8664,21.9235,117700.0
2010-12-14 15:05:00,26.86,26.92,26.85,26.91,62400.0,21.9235,21.9725,21.9153,21.9643,62400.0
2010-12-14 15:10:00,26.91,26.93,26.87,26.9,70300.0,21.9643,21.9806,21.9317,21.9562,70300.0
2010-12-14 15:15:00,26.9,26.91,26.89,26.89,40300.0,21.9562,21.9643,21.948,21.948,40300.0
2010-12-14 15:20:00,26.89,26.9,26.86,26.89,88200.0,21.948,21.9562,21.9235,21.948,88200.0
2010-12-14 15:25:00,26.9,26.92,26.88,26.9,64400.0,21.9562,21.9725,21.9398,21.9562,64400.0
2010-12-14 15:30:00,26.91,26.93,26.89,26.91,39200.0,21.9643,21.9806,21.948,21.9643,39200.0
2010-12-14 15:35:00,26.91,26.91,26.86,26.89,93100.0,21.9643,21.9643,21.9235,21.948,93100.0
2010-12-14 15:40:00,26.89,26.91,26.86,26.86,72300.0,21.948,21.9643,21.9235,21.9235,72300.0
2010-12-14 15:45:00,26.86,26.93,26.86,26.87,70500.0,21.9235,21.9806,21.9235,21.9317,70500.0
2010-12-14 15:50:00,26.87,26.92,26.86,26.9,77000.0,21.9317,21.9725,21.9235,21.9562,77000.0
2010-12-14 15:55:00,26.9,26.91,26.88,26.88,146200.0,21.9562,21.9643,21.9398,21.9398,146200.0
2010-12-15 09:30:00,26.71,26.86,26.64,26.84,96800.0,21.8011,21.9235,21.7439,21.9072,96800.0
2010-12-15 09:35:00,26.83,26.89,26.79,26.79,41400.0,21.899,21.948,21.8664,21.8664,41400.0
2010-12-15 09:40:00,26.77,26.86,26.72,26.85,62600.0,21.85,21.9235,21.8092,21.9153,62600.0
2010-12-15 09:45:00,26.84,26.97,26.84,26.96,85800.0,21.9072,22.0133,21.9072,22.0051,85800.0
2010-12-15 09:50:00,26.96,27.1,26.95,27.09,58800.0,22.0051,22.1194,21.997,22.1112,58800.0
2010-12-15 09:55:00,27.09,27.25,27.09,27.24,60900.0,22.1112,22.2418,22.1112,22.2337,60900.0
2010-12-15 10:00:00,27.25,27.26,27.17,27.18,39400.0,22.2418,22.25,22.1765,22.1847,39400.0
2010-12-15 10:05:00,27.17,27.23,27.15,27.2,42000.0,22.1765,22.2255,22.1602,22.201,42000.0
2010-12-15 10:10:00,27.21,27.38,27.21,27.36,73400.0,22.2092,22.3479,22.2092,22.3316,73400.0
2010-12-15 10:15:00,27.36,27.42,27.35,27.39,38900.0,22.3316,22.3806,22.3234,22.3561,38900.0
2010-12-15 10:20:00,27.39,27.47,27.38,27.46,62200.0,22.3561,22.4214,22.3479,22.4132,62200.0
2010-12-15 10:25:00,27.47,27.5,27.4,27.41,43400.0,22.4214,22.4459,22.3643,22.3724,43400.0
2010-12-15 10:30:00,27.41,27.45,27.35,27.39,48200.0,22.3724,22.4051,22.3234,22.3561,48200.0
2010-12-15 10:35:00,27.39,27.59,27.38,27.55,114000.0,22.3561,22.5193,22.3479,22.4867,114000.0
2010-12-15 10:40:00,27.55,27.57,27.51,27.56,34300.0,22.4867,22.503,22.454,22.4949,34300.0
2010-12-15 10:45:00,27.56,27.56,27.47,27.5,62800.0,22.4949,22.4949,22.4214,22.4459,62800.0
2010-12-15 10:50:00,27.5,27.5,27.47,27.47,59800.0,22.4459,22.4459,22.4214,22.4214,59800.0
2010-12-15 10:55:00,27.47,27.48,27.43,27.44,39100.0,22.4214,22.4296,22.3887,22.3969,39100.0
2010-12-15 11:00:00,27.44,27.51,27.43,27.5,32400.0,22.3969,22.454,22.3887,22.4459,32400.0
2010-12-15 11:05:00,27.49,27.5,27.45,27.45,35800.0,22.4377,22.4459,22.4051,22.4051,35800.0
2010-12-15 11:10:00,27.45,27.46,27.39,27.39,31500.0,22.4051,22.4132,22.3561,22.3561,31500.0
2010-12-15 11:15:00,27.38,27.39,27.24,27.27,56900.0,22.3479,22.3561,22.2337,22.2582,56900.0
2010-12-15 11:20:00,27.26,27.29,27.24,27.28,17800.0,22.25,22.2745,22.2337,22.2663,17800.0
2010-12-15 11:25:00,27.28,27.3,27.25,27.29,24000.0,22.2663,22.2826,22.2418,22.2745,24000.0
2010-12-15 11:30:00,27.29,27.31,27.27,27.31,5500.0,22.2745,22.2908,22.2582,22.2908,5500.0
2010-12-15 11:35:00,27.3,27.3,27.27,27.27,10200.0,22.2826,22.2826,22.2582,22.2582,10200.0
2010-12-15 11:40:00,27.27,27.28,27.22,27.22,23000.0,22.2582,22.2663,22.2173,22.2173,23000.0
2010-12-15 11:45:00,27.22,27.22,27.14,27.15,30000.0,22.2173,22.2173,22.152,22.1602,30000.0
2010-12-15 11:50:00,27.15,27.15,27.13,27.15,91400.0,22.1602,22.1602,22.1439,22.1602,91400.0
2010-12-15 11:55:00,27.15,27.15,27.1,27.1,60800.0,22.1602,22.1602,22.1194,22.1194,60800.0
2010-12-15 12:00:00,27.11,27.12,27.09,27.09,11400.0,22.1276,22.1357,22.1112,22.1112,11400.0
2010-12-15 12:05:00,27.09,27.1,27.07,27.09,21000.0,22.1112,22.1194,22.0949,22.1112,21000.0
2010-12-15 12:10:00,27.09,27.09,27.05,27.06,11700.0,22.1112,22.1112,22.0786,22.0867,11700.0
2010-12-15 12:15:00,27.07,27.1,27.05,27.05,14300.0,22.0949,22.1194,22.0786,22.0786,14300.0
2010-12-15 12:20:00,27.06,27.1,27.05,27.09,16200.0,22.0867,22.1194,22.0786,22.1112,16200.0
2010-12-15 12:25:00,27.1,27.13,27.08,27.09,25200.0,22.1194,22.1439,22.1031,22.1112,25200.0
2010-12-15 12:30:00,27.1,27.1,27.06,27.06,18400.0,22.1194,22.1194,22.0867,22.0867,18400.0
2010-12-15 12:35:00,27.06,27.07,27.01,27.01,32200.0,22.0867,22.0949,22.0459,22.0459,32200.0
2010-12-15 12:40:00,27.02,27.03,26.98,26.99,41000.0,22.0541,22.0623,22.0214,22.0296,41000.0
2010-12-15 12:45:00,26.99,27.0,26.87,26.9,93300.0,22.0296,22.0378,21.9317,21.9562,93300.0
2010-12-15 12:50:00,26.9,26.9,26.82,26.82,78800.0,21.9562,21.9562,21.8909,21.8909,78800.0
2010-12-15 12:55:00,26.82,26.89,26.81,26.88,18200.0,21.8909,21.948,21.8827,21.9398,18200.0
2010-12-15 13:00:00,26.89,26.89,26.79,26.81,36400.0,21.948,21.948,21.8664,21.8827,36400.0
2010-12-15 13:05:00,26.81,26.87,26.8,26.84,22700.0,21.8827,21.9317,21.8745,21.9072,22700.0
2010-12-15 13:10:00,26.85,26.88,26.83,26.83,24000.0,21.9153,21.9398,21.899,21.899,24000.0
2010-12-15 13:15:00,26.82,26.87,26.81,26.86,13800.0,21.8909,21.9317,21.8827,21.9235,13800.0
2010-12-15 13:20:00,26.85,26.89,26.85,26.85,19900.0,21.9153,21.948,21.9153,21.9153,19900.0
2010-12-15 13:25:00,26.84,26.84,26.79,26.82,28600.0,21.9072,21.9072,21.8664,21.8909,28600.0
2010-12-15 13:30:00,26.82,26.86,26.81,26.84,9400.0,21.8909,21.9235,21.8827,21.9072,9400.0
2010-12-15 13:35:00,26.83,26.83,26.79,26.81,18200.0,21.899,21.899,21.8664,21.8827,18200.0
2010-12-15 13:40:00,26.82,26.84,26.8,26.83,7900.0,21.8909,21.9072,21.8745,21.899,7900.0
2010-12-15 13:45:00,26.83,26.89,26.82,26.87,12900.0,21.899,21.948,21.8909,21.9317,12900.0
2010-12-15 13:50:00,26.87,26.9,26.87,26.88,11800.0,21.9317,21.9562,21.9317,21.9398,11800.0
2010-12-15 13:55:00,26.88,26.96,26.88,26.96,25600.0,21.9398,22.0051,21.9398,22.0051,25600.0
2010-12-15 14:00:00,26.96,26.96,26.93,26.94,30800.0,22.0051,22.0051,21.9806,21.9888,30800.0
2010-12-15 14:05:00,26.94,26.94,26.89,26.9,34900.0,21.9888,21.9888,21.948,21.9562,34900.0
2010-12-15 14:10:00,26.9,26.93,26.88,26.93,54100.0,21.9562,21.9806,21.9398,21.9806,54100.0
2010-12-15 14:15:00,26.92,26.93,26.91,26.93,29700.0,21.9725,21.9806,21.9643,21.9806,29700.0
2010-12-15 14:20:00,26.92,26.93,26.9,26.91,38800.0,21.9725,21.9806,21.9562,21.9643,38800.0
2010-12-15 14:25:00,26.9,26.9,26.87,26.89,48400.0,21.9562,21.9562,21.9317,21.948,48400.0
2010-12-15 14:30:00,26.88,26.89,26.82,26.89,57200.0,21.9398,21.948,21.8909,21.948,57200.0
2010-12-15 14:35:00,26.89,26.9,26.87,26.89,36300.0,21.948,21.9562,21.9317,21.948,36300.0
2010-12-15 14:40:00,26.89,26.91,26.87,26.89,70700.0,21.948,21.9643,21.9317,21.948,70700.0
2010-12-15 14:45:00,26.89,26.93,26.89,26.91,38100.0,21.948,21.9806,21.948,21.9643,38100.0
2010-12-15 14:50:00,26.91,26.92,26.88,26.9,65200.0,21.9643,21.9725,21.9398,21.9562,65200.0
2010-12-15 14:55:00,26.9,26.91,26.8,26.82,42800.0,21.9562,21.9643,21.8745,21.8909,42800.0
2010-12-15 15:00:00,26.82,26.9,26.81,26.87,67800.0,21.8909,21.9562,21.8827,21.9317,67800.0
2010-12-15 15:05:00,26.86,26.89,26.86,26.86,24500.0,21.9235,21.948,21.9235,21.9235,24500.0
2010-12-15 15:10:00,26.86,26.89,26.85,26.86,46800.0,21.9235,21.948,21.9153,21.9235,46800.0
2010-12-15 15:15:00,26.87,26.93,26.86,26.92,54400.0,21.9317,21.9806,21.9235,21.9725,54400.0
2010-12-15 15:20:00,26.92,26.97,26.9,26.94,49500.0,21.9725,22.0133,21.9562,21.9888,49500.0
2010-12-15 15:25:00,26.95,27.0,26.95,26.98,80700.0,21.997,22.0378,21.997,22.0214,80700.0
2010-12-15 15:30:00,26.98,27.0,26.97,27.0,53000.0,22.0214,22.0378,22.0133,22.0378,53000.0
2010-12-15 15:35:00,27.0,27.1,26.97,27.08,150600.0,22.0378,22.1194,22.0133,22.1031,150600.0
2010-12-15 15:40:00,27.07,27.1,27.03,27.03,64500.0,22.0949,22.1194,22.0623,22.0623,64500.0
2010-12-15 15:45:00,27.03,27.03,26.99,27.01,138000.0,22.0623,22.0623,22.0296,22.0459,138000.0
2010-12-15 15:50:00,27.0,27.01,26.99,27.0,118800.0,22.0378,22.0459,22.0296,22.0378,118800.0
2010-12-15 15:55:00,27.0,27.05,26.99,27.0,142100.0,22.0378,22.0786,22.0296,22.0378,142100.0
2010-12-16 09:30:00,26.94,27.28,26.92,27.26,163700.0,21.9888,22.2663,21.9725,22.25,163700.0
2010-12-16 09:35:00,27.27,27.46,27.27,27.44,120300.0,22.2582,22.4132,22.2582,22.3969,120300.0
2010-12-16 09:40:00,27.46,27.47,27.33,27.39,94200.0,22.4132,22.4214,22.3071,22.3561,94200.0
2010-12-16 09:45:00,27.39,27.53,27.38,27.5,89500.0,22.3561,22.4704,22.3479,22.4459,89500.0
2010-12-16 09:50:00,27.51,27.58,27.48,27.51,163900.0,22.454,22.5112,22.4296,22.454,163900.0
2010-12-16 09:55:00,27.51,27.59,27.47,27.5,62800.0,22.454,22.5193,22.4214,22.4459,62800.0
2010-12-16 10:00:00,27.5,27.74,27.47,27.74,215700.0,22.4459,22.6418,22.4214,22.6418,215700.0
2010-12-16 10:05:00,27.74,27.75,27.59,27.7,168700.0,22.6418,22.6499,22.5193,22.6091,168700.0
2010-12-16 10:10:00,27.69,27.73,27.65,27.72,48700.0,22.601,22.6336,22.5683,22.6254,48700.0
2010-12-16 10:15:00,27.71,27.77,27.71,27.73,85200.0,22.6173,22.6663,22.6173,22.6336,85200.0
2010-12-16 10:20:00,27.73,27.77,27.71,27.71,39200.0,22.6336,22.6663,22.6173,22.6173,39200.0
2010-12-16 10:25:00,27.72,27.76,27.61,27.61,56400.0,22.6254,22.6581,22.5357,22.5357,56400.0
2010-12-16 10:30:00,27.61,27.72,27.56,27.56,57000.0,22.5357,22.6254,22.4949,22.4949,57000.0
2010-12-16 10:35:00,27.56,27.6,27.55,27.55,25100.0,22.4949,22.5275,22.4867,22.4867,25100.0
2010-12-16 10:40:00,27.55,27.57,27.46,27.49,62100.0,22.4867,22.503,22.4132,22.4377,62100.0
2010-12-16 10:45:00,27.49,27.55,27.46,27.47,53800.0,22.4377,22.4867,22.4132,22.4214,53800.0
2010-12-16 10:50:00,27.48,27.5,27.45,27.5,16900.0,22.4296,22.4459,22.4051,22.4459,16900.0
2010-12-16 10:55:00,27.51,27.54,27.5,27.54,23700.0,22.454,22.4785,22.4459,22.4785,23700.0
2010-12-16 11:00:00,27.53,27.55,27.49,27.49,21800.0,22.4704,22.4867,22.4377,22.4377,21800.0
2010-12-16 11:05:00,27.49,27.55,27.49,27.55,17700.0,22.4377,22.4867,22.4377,22.4867,17700.0
2010-12-16 11:10:00,27.55,27.66,27.55,27.61,44700.0,22.4867,22.5765,22.4867,22.5357,44700.0
2010-12-16 11:15:00,27.62,27.67,27.62,27.66,27800.0,22.5438,22.5846,22.5438,22.5765,27800.0
2010-12-16 11:20:00,27.65,27.65,27.53,27.53,59100.0,22.5683,22.5683,22.4704,22.4704,59100.0
2010-12-16 11:25:00,27.53,27.64,27.53,27.56,23500.0,22.4704,22.5601,22.4704,22.4949,23500.0
2010-12-16 11:30:00,27.56,27.61,27.56,27.59,15100.0,22.4949,22.5357,22.4949,22.5193,15100.0
2010-12-16 11:35:00,27.59,27.61,27.58,27.58,12800.0,22.5193,22.5357,22.5112,22.5112,12800.0
2010-12-16 11:40:00,27.58,27.61,27.58,27.61,5900.0,22.5112,22.5357,22.5112,22.5357,5900.0
2010-12-16 11:45:00,27.61,27.61,27.55,27.56,26500.0,22.5357,22.5357,22.4867,22.4949,26500.0
2010-12-16 11:50:00,27.56,27.57,27.52,27.53,11000.0,22.4949,22.503,22.4622,22.4704,11000.0
2010-12-16 11:55:00,27.52,27.57,27.52,27.57,14300.0,22.4622,22.503,22.4622,22.503,14300.0
2010-12-16 12:00:00,27.58,27.58,27.52,27.52,12600.0,22.5112,22.5112,22.4622,22.4622,12600.0
2010-12-16 12:05:00,27.53,27.54,27.52,27.52,5300.0,22.4704,22.4785,22.4622,22.4622,5300.0
2010-12-16 12:10:00,27.53,27.53,27.5,27.52,12600.0,22.4704,22.4704,22.4459,22.4622,12600.0
2010-12-16 12:15:00,27.51,27.52,27.48,27.5,8700.0,22.454,22.4622,22.4296,22.4459,8700.0
2010-12-16 12:20:00,27.49,27.51,27.48,27.49,14500.0,22.4377,22.454,22.4296,22.4377,14500.0
2010-12-16 12:25:00,27.48,27.49,27.46,27.46,17800.0,22.4296,22.4377,22.4132,22.4132,17800.0
2010-12-16 12:30:00,27.46,27.54,27.46,27.54,15100.0,22.4132,22.4785,22.4132,22.4785,15100.0
2010-12-16 12:35:00,27.54,27.55,27.52,27.55,10700.0,22.4785,22.4867,22.4622,22.4867,10700.0
2010-12-16 12:40:00,27.54,27.59,27.54,27.59,12300.0,22.4785,22.5193,22.4785,22.5193,12300.0
2010-12-16 12:45:00,27.6,27.64,27.59,27.59,14900.0,22.5275,22.5601,22.5193,22.5193,14900.0
2010-12-16 12:50:00,27.58,27.62,27.57,27.62,14400.0,22.5112,22.5438,22.503,22.5438,14400.0
2010-12-16 12:55:00,27.62,27.64,27.61,27.62,17600.0,22.5438,22.5601,22.5357,22.5438,17600.0
2010-12-16 13:00:00,27.61,27.61,27.56,27.56,6800.0,22.5357,22.5357,22.4949,22.4949,6800.0
2010-12-16 13:05:00,27.56,27.56,27.5,27.5,12300.0,22.4949,22.4949,22.4459,22.4459,12300.0
2010-12-16 13:10:00,27.5,27.52,27.5,27.51,13200.0,22.4459,22.4622,22.4459,22.454,13200.0
2010-12-16 13:15:00,27.52,27.57,27.52,27.57,25300.0,22.4622,22.503,22.4622,22.503,25300.0
2010-12-16 13:20:00,27.57,27.57,27.53,27.56,17400.0,22.503,22.503,22.4704,22.4949,17400.0
2010-12-16 13:25:00,27.55,27.61,27.55,27.57,25200.0,22.4867,22.5357,22.4867,22.503,25200.0
2010-12-16 13:30:00,27.58,27.59,27.52,27.53,26900.0,22.5112,22.5193,22.4622,22.4704,26900.0
2010-12-16 13:35:00,27.54,27.58,27.53,27.57,6500.0,22.4785,22.5112,22.4704,22.503,6500.0
2010-12-16 13:40:00,27.58,27.69,27.58,27.68,76700.0,22.5112,22.601,22.5112,22.5928,76700.0
2010-12-16 13:45:00,27.69,27.78,27.68,27.78,62600.0,22.601,22.6744,22.5928,22.6744,62600.0
2010-12-16 13:50:00,27.77,27.77,27.74,27.75,11000.0,22.6663,22.6663,22.6418,22.6499,11000.0
2010-12-16 13:55:00,27.75,27.75,27.65,27.66,15700.0,22.6499,22.6499,22.5683,22.5765,15700.0
2010-12-16 14:00:00,27.65,27.72,27.64,27.71,33900.0,22.5683,22.6254,22.5601,22.6173,33900.0
2010-12-16 14:05:00,27.71,27.72,27.7,27.72,11800.0,22.6173,22.6254,22.6091,22.6254,11800.0
2010-12-16 14:10:00,27.71,27.74,27.7,27.72,35700.0,22.6173,22.6418,22.6091,22.6254,35700.0
2010-12-16 14:15:00,27.71,27.73,27.7,27.7,26000.0,22.6173,22.6336,22.6091,22.6091,26000.0
2010-12-16 14:20:00,27.7,27.73,27.68,27.73,28100.0,22.6091,22.6336,22.5928,22.6336,28100.0
2010-12-16 14:25:00,27.73,27.73,27.7,27.72,21300.0,22.6336,22.6336,22.6091,22.6254,21300.0
2010-12-16 14:30:00,27.72,27.72,27.7,27.7,78800.0,22.6254,22.6254,22.6091,22.6091,78800.0
2010-12-16 14:35:00,27.7,27.73,27.69,27.71,20200.0,22.6091,22.6336,22.601,22.6173,20200.0
2010-12-16 14:40:00,27.72,27.73,27.69,27.69,11300.0,22.6254,22.6336,22.601,22.601,11300.0
2010-12-16 14:45:00,27.68,27.75,27.68,27.73,25500.0,22.5928,22.6499,22.5928,22.6336,25500.0
2010-12-16 14:50:00,27.74,27.76,27.69,27.75,34900.0,22.6418,22.6581,22.601,22.6499,34900.0
2010-12-16 14:55:00,27.75,27.8,27.75,27.79,35700.0,22.6499,22.6907,22.6499,22.6826,35700.0
2010-12-16 15:00:00,27.79,27.84,27.79,27.8,75100.0,22.6826,22.7234,22.6826,22.6907,75100.0
2010-12-16 15:05:00,27.79,27.84,27.78,27.84,35000.0,22.6826,22.7234,22.6744,22.7234,35000.0
2010-12-16 15:10:00,27.83,27.84,27.77,27.77,23200.0,22.7152,22.7234,22.6663,22.6663,23200.0
2010-12-16 15:15:00,27.77,27.8,27.76,27.76,28500.0,22.6663,22.6907,22.6581,22.6581,28500.0
2010-12-16 15:20:00,27.77,27.86,27.76,27.84,88400.0,22.6663,22.7397,22.6581,22.7234,88400.0
2010-12-16 15:25:00,27.83,27.9,27.83,27.88,81400.0,22.7152,22.7724,22.7152,22.756,81400.0
2010-12-16 15:30:00,27.88,27.93,27.88,27.92,84700.0,22.756,22.7969,22.756,22.7887,84700.0
2010-12-16 15:35:00,27.92,27.94,27.88,27.88,36800.0,22.7887,22.805,22.756,22.756,36800.0
2010-12-16 15:40:00,27.89,27.89,27.84,27.84,71700.0,22.7642,22.7642,22.7234,22.7234,71700.0
2010-12-16 15:45:00,27.84,27.85,27.78,27.82,119700.0,22.7234,22.7316,22.6744,22.7071,119700.0
2010-12-16 15:50:00,27.82,27.84,27.8,27.8,162100.0,22.7071,22.7234,22.6907,22.6907,162100.0
2010-12-16 15:55:00,27.8,27.83,27.8,27.81,262300.0,22.6907,22.7152,22.6907,22.6989,262300.0
2010-12-17 09:30:00,27.91,28.15,27.85,27.97,241500.0,22.7805,22.9764,22.7316,22.8295,241500.0
2010-12-17 09:35:00,27.97,28.16,27.89,28.16,93000.0,22.8295,22.9846,22.7642,22.9846,93000.0
2010-12-17 09:40:00,28.14,28.14,27.96,28.03,66200.0,22.9683,22.9683,22.8213,22.8785,66200.0
2010-12-17 09:45:00,28.03,28.12,28.0,28.08,44100.0,22.8785,22.9519,22.854,22.9193,44100.0
2010-12-17 09:50:00,28.08,28.14,28.08,28.1,38100.0,22.9193,22.9683,22.9193,22.9356,38100.0
2010-12-17 09:55:00,28.11,28.24,28.1,28.22,56200.0,22.9438,23.0499,22.9356,23.0336,56200.0
2010-12-17 10:00:00,28.22,28.23,28.08,28.18,84600.0,23.0336,23.0417,22.9193,23.0009,84600.0
2010-12-17 10:05:00,28.17,28.21,28.09,28.1,29300.0,22.9927,23.0254,22.9274,22.9356,29300.0
2010-12-17 10:10:00,28.09,28.1,28.0,28.01,23200.0,22.9274,22.9356,22.854,22.8621,23200.0
2010-12-17 10:15:00,28.01,28.11,28.01,28.07,39600.0,22.8621,22.9438,22.8621,22.9111,39600.0
2010-12-17 10:20:00,28.08,28.12,28.04,28.04,23900.0,22.9193,22.9519,22.8866,22.8866,23900.0
2010-12-17 10:25:00,28.05,28.05,27.99,27.99,29500.0,22.8948,22.8948,22.8458,22.8458,29500.0
2010-12-17 10:30:00,27.99,28.05,27.97,28.02,40400.0,22.8458,22.8948,22.8295,22.8703,40400.0
2010-12-17 10:35:00,28.01,28.01,27.93,27.94,78300.0,22.8621,22.8621,22.7969,22.805,78300.0
2010-12-17 10:40:00,27.94,27.94,27.82,27.84,28300.0,22.805,22.805,22.7071,22.7234,28300.0
2010-12-17 10:45:00,27.83,27.85,27.81,27.85,57300.0,22.7152,22.7316,22.6989,22.7316,57300.0
2010-12-17 10:50:00,27.85,27.91,27.84,27.9,37100.0,22.7316,22.7805,22.7234,22.7724,37100.0
2010-12-17 10:55:00,27.9,28.07,27.9,28.03,73400.0,22.7724,22.9111,22.7724,22.8785,73400.0
2010-12-17 11:00:00,28.02,28.04,28.02,28.04,18600.0,22.8703,22.8866,22.8703,22.8866,18600.0
2010-12-17 11:05:00,28.03,28.04,27.95,27.95,15300.0,22.8785,22.8866,22.8132,22.8132,15300.0
2010-12-17 11:10:00,27.95,27.95,27.88,27.91,24000.0,22.8132,22.8132,22.756,22.7805,24000.0
2010-12-17 11:15:00,27.91,27.92,27.89,27.89,12100.0,22.7805,22.7887,22.7642,22.7642,12100.0
2010-12-17 11:20:00,27.89,27.92,27.89,27.89,17000.0,22.7642,22.7887,22.7642,22.7642,17000.0
2010-12-17 11:25:00,27.89,27.95,27.89,27.94,22900.0,22.7642,22.8132,22.7642,22.805,22900.0
2010-12-17 11:30:00,27.95,28.02,27.95,28.02,10800.0,22.8132,22.8703,22.8132,22.8703,10800.0
2010-12-17 11:35:00,28.01,28.07,28.0,28.07,7500.0,22.8621,22.9111,22.854,22.9111,7500.0
2010-12-17 11:40:00,28.07,28.09,28.07,28.08,16600.0,22.9111,22.9274,22.9111,22.9193,16600.0
2010-12-17 11:45:00,28.08,28.11,28.05,28.1,28000.0,22.9193,22.9438,22.8948,22.9356,28000.0
2010-12-17 11:50:00,28.09,28.1,28.04,28.07,15300.0,22.9274,22.9356,22.8866,22.9111,15300.0
2010-12-17 11:55:00,28.07,28.07,28.05,28.05,7000.0,22.9111,22.9111,22.8948,22.8948,7000.0
2010-12-17 12:00:00,28.05,28.16,28.04,28.16,29800.0,22.8948,22.9846,22.8866,22.9846,29800.0
2010-12-17 12:05:00,28.16,28.18,28.15,28.16,33800.0,22.9846,23.0009,22.9764,22.9846,33800.0
2010-12-17 12:10:00,28.15,28.2,28.15,28.19,18100.0,22.9764,23.0172,22.9764,23.0091,18100.0
2010-12-17 12:15:00,28.19,28.22,28.17,28.21,25700.0,23.0091,23.0336,22.9927,23.0254,25700.0
2010-12-17 12:20:00,28.22,28.22,28.2,28.22,26100.0,23.0336,23.0336,23.0172,23.0336,26100.0
2010-12-17 12:25:00,28.21,28.23,28.2,28.23,23200.0,23.0254,23.0417,23.0172,23.0417,23200.0
2010-12-17 12:30:00,28.22,28.22,28.16,28.17,18400.0,23.0336,23.0336,22.9846,22.9927,18400.0
2010-12-17 12:35:00,28.17,28.19,28.16,28.19,14200.0,22.9927,23.0091,22.9846,23.0091,14200.0
2010-12-17 12:40:00,28.19,28.22,28.18,28.22,12100.0,23.0091,23.0336,23.0009,23.0336,12100.0
2010-12-17 12:45:00,28.22,28.23,28.17,28.22,33000.0,23.0336,23.0417,22.9927,23.0336,33000.0
2010-12-17 12:50:00,28.21,28.24,28.2,28.24,32200.0,23.0254,23.0499,23.0172,23.0499,32200.0
2010-12-17 12:55:00,28.24,28.29,28.23,28.27,64400.0,23.0499,23.0907,23.0417,23.0744,64400.0
2010-12-17 13:00:00,28.26,28.32,28.25,28.31,48500.0,23.0662,23.1152,23.058,23.107,48500.0
2010-12-17 13:05:00,28.31,28.35,28.3,28.31,40900.0,23.107,23.1397,23.0989,23.107,40900.0
2010-12-17 13:10:00,28.31,28.32,28.28,28.29,16200.0,23.107,23.1152,23.0825,23.0907,16200.0
2010-12-17 13:15:00,28.28,28.3,28.28,28.3,22500.0,23.0825,23.0989,23.0825,23.0989,22500.0
2010-12-17 13:20:00,28.29,28.39,28.28,28.39,53300.0,23.0907,23.1723,23.0825,23.1723,53300.0
2010-12-17 13:25:00,28.39,28.43,28.37,28.4,58200.0,23.1723,23.205,23.156,23.1805,58200.0
2010-12-17 13:30:00,28.39,28.4,28.37,28.39,32200.0,23.1723,23.1805,23.156,23.1723,32200.0
2010-12-17 13:35:00,28.39,28.45,28.39,28.44,85200.0,23.1723,23.2213,23.1723,23.2131,85200.0
2010-12-17 13:40:00,28.45,28.47,28.41,28.47,71700.0,23.2213,23.2376,23.1886,23.2376,71700.0
2010-12-17 13:45:00,28.47,28.55,28.46,28.54,75500.0,23.2376,23.3029,23.2294,23.2947,75500.0
2010-12-17 13:50:00,28.54,28.58,28.53,28.53,43600.0,23.2947,23.3274,23.2866,23.2866,43600.0
2010-12-17 13:55:00,28.53,28.54,28.53,28.53,7000.0,23.2866,23.2947,23.2866,23.2866,7000.0
2010-12-17 14:00:00,28.53,28.53,28.5,28.5,21200.0,23.2866,23.2866,23.2621,23.2621,21200.0
2010-12-17 14:05:00,28.5,28.51,28.48,28.48,22600.0,23.2621,23.2703,23.2458,23.2458,22600.0
2010-12-17 14:10:00,28.48,28.49,28.48,28.48,16200.0,23.2458,23.2539,23.2458,23.2458,16200.0
2010-12-17 14:15:00,28.48,28.51,28.46,28.51,46300.0,23.2458,23.2703,23.2294,23.2703,46300.0
2010-12-17 14:20:00,28.5,28.56,28.5,28.55,39300.0,23.2621,23.3111,23.2621,23.3029,39300.0
2010-12-17 14:25:00,28.55,28.57,28.55,28.56,36300.0,23.3029,23.3192,23.3029,23.3111,36300.0
2010-12-17 14:30:00,28.56,28.56,28.47,28.47,22100.0,23.3111,23.3111,23.2376,23.2376,22100.0
2010-12-17 14:35:00,28.47,28.51,28.46,28.48,45400.0,23.2376,23.2703,23.2294,23.2458,45400.0
2010-12-17 14:40:00,28.48,28.52,28.48,28.52,34300.0,23.2458,23.2784,23.2458,23.2784,34300.0
2010-12-17 14:45:00,28.51,28.56,28.5,28.56,45100.0,23.2703,23.3111,23.2621,23.3111,45100.0
2010-12-17 14:50:00,28.55,28.58,28.55,28.57,32500.0,23.3029,23.3274,23.3029,23.3192,32500.0
2010-12-17 14:55:00,28.57,28.61,28.57,28.59,50100.0,23.3192,23.3519,23.3192,23.3356,50100.0
2010-12-17 15:00:00,28.59,28.64,28.58,28.59,69500.0,23.3356,23.3764,23.3274,23.3356,69500.0
2010-12-17 15:05:00,28.6,28.6,28.49,28.53,122700.0,23.3437,23.3437,23.2539,23.2866,122700.0
2010-12-17 15:10:00,28.52,28.52,28.49,28.49,41000.0,23.2784,23.2784,23.2539,23.2539,41000.0
2010-12-17 15:15:00,28.49,28.51,28.49,28.5,17000.0,23.2539,23.2703,23.2539,23.2621,17000.0
2010-12-17 15:20:00,28.5,28.51,28.49,28.5,21700.0,23.2621,23.2703,23.2539,23.2621,21700.0
2010-12-17 15:25:00,28.5,28.51,28.48,28.48,28100.0,23.2621,23.2703,23.2458,23.2458,28100.0
2010-12-17 15:30:00,28.48,28.5,28.47,28.47,106000.0,23.2458,23.2621,23.2376,23.2376,106000.0
2010-12-17 15:35:00,28.47,28.49,28.44,28.46,90800.0,23.2376,23.2539,23.2131,23.2294,90800.0
2010-12-17 15:40:00,28.46,28.5,28.46,28.5,36800.0,23.2294,23.2621,23.2294,23.2621,36800.0
2010-12-17 15:45:00,28.5,28.53,28.46,28.47,103900.0,23.2621,23.2866,23.2294,23.2376,103900.0
2010-12-17 15:50:00,28.46,28.57,28.45,28.46,272000.0,23.2294,23.3192,23.2213,23.2294,272000.0
2010-12-17 15:55:00,28.45,28.46,28.41,28.45,161500.0,23.2213,23.2294,23.1886,23.2213,161500.0
2010-12-20 09:30:00,28.74,28.74,28.54,28.54,60500.0,23.458,23.458,23.2947,23.2947,60500.0
2010-12-20 09:35:00,28.52,28.52,28.36,28.37,64100.0,23.2784,23.2784,23.1478,23.156,64100.0
2010-12-20 09:40:00,28.35,28.51,28.32,28.45,33700.0,23.1397,23.2703,23.1152,23.2213,33700.0
2010-12-20 09:45:00,28.45,28.45,28.32,28.4,21700.0,23.2213,23.2213,23.1152,23.1805,21700.0
2010-12-20 09:50:00,28.4,28.41,28.35,28.35,38500.0,23.1805,23.1886,23.1397,23.1397,38500.0
2010-12-20 09:55:00,28.36,28.36,28.22,28.24,57900.0,23.1478,23.1478,23.0336,23.0499,57900.0
2010-12-20 10:00:00,28.24,28.25,28.17,28.18,50400.0,23.0499,23.058,22.9927,23.0009,50400.0
2010-12-20 10:05:00,28.17,28.18,28.11,28.15,21800.0,22.9927,23.0009,22.9438,22.9764,21800.0
2010-12-20 10:10:00,28.15,28.15,28.02,28.14,58500.0,22.9764,22.9764,22.8703,22.9683,58500.0
2010-12-20 10:15:00,28.13,28.13,28.02,28.11,54900.0,22.9601,22.9601,22.8703,22.9438,54900.0
2010-12-20 10:20:00,28.1,28.17,28.06,28.16,35700.0,22.9356,22.9927,22.903,22.9846,35700.0
2010-12-20 10:25:00,28.16,28.22,28.14,28.22,22900.0,22.9846,23.0336,22.9683,23.0336,22900.0
2010-12-20 10:30:00,28.22,28.25,28.2,28.21,36900.0,23.0336,23.058,23.0172,23.0254,36900.0
2010-12-20 10:35:00,28.21,28.22,28.15,28.16,20300.0,23.0254,23.0336,22.9764,22.9846,20300.0
2010-12-20 10:40:00,28.16,28.17,28.11,28.12,18500.0,22.9846,22.9927,22.9438,22.9519,18500.0
2010-12-20 10:45:00,28.13,28.16,28.13,28.16,10100.0,22.9601,22.9846,22.9601,22.9846,10100.0
2010-12-20 10:50:00,28.16,28.16,28.12,28.13,12000.0,22.9846,22.9846,22.9519,22.9601,12000.0
2010-12-20 10:55:00,28.13,28.15,28.11,28.12,10800.0,22.9601,22.9764,22.9438,22.9519,10800.0
2010-12-20 11:00:00,28.11,28.17,28.09,28.14,26600.0,22.9438,22.9927,22.9274,22.9683,26600.0
2010-12-20 11:05:00,28.13,28.14,28.05,28.05,19500.0,22.9601,22.9683,22.8948,22.8948,19500.0
2010-12-20 11:10:00,28.05,28.14,28.04,28.14,14100.0,22.8948,22.9683,22.8866,22.9683,14100.0
2010-12-20 11:15:00,28.14,28.21,28.14,28.2,10700.0,22.9683,23.0254,22.9683,23.0172,10700.0
2010-12-20 11:20:00,28.21,28.21,28.16,28.16,14200.0,23.0254,23.0254,22.9846,22.9846,14200.0
2010-12-20 11:25:00,28.16,28.17,28.16,28.17,4000.0,22.9846,22.9927,22.9846,22.9927,4000.0
2010-12-20 11:30:00,28.16,28.25,28.14,28.25,12300.0,22.9846,23.058,22.9683,23.058,12300.0
2010-12-20 11:35:00,28.25,28.28,28.22,28.23,25300.0,23.058,23.0825,23.0336,23.0417,25300.0
2010-12-20 11:40:00,28.23,28.23,28.18,28.18,8000.0,23.0417,23.0417,23.0009,23.0009,8000.0
2010-12-20 11:45:00,28.18,28.18,28.11,28.12,19400.0,23.0009,23.0009,22.9438,22.9519,19400.0
2010-12-20 11:50:00,28.11,28.18,28.11,28.16,13000.0,22.9438,23.0009,22.9438,22.9846,13000.0
2010-12-20 11:55:00,28.17,28.17,28.14,28.15,8400.0,22.9927,22.9927,22.9683,22.9764,8400.0
2010-12-20 12:00:00,28.15,28.16,28.12,28.13,11000.0,22.9764,22.9846,22.9519,22.9601,11000.0
2010-12-20 12:05:00,28.12,28.12,28.1,28.11,14600.0,22.9519,22.9519,22.9356,22.9438,14600.0
2010-12-20 12:10:00,28.11,28.19,28.11,28.19,9700.0,22.9438,23.0091,22.9438,23.0091,9700.0
2010-12-20 12:15:00,28.2,28.26,28.2,28.26,11700.0,23.0172,23.0662,23.0172,23.0662,11700.0
2010-12-20 12:20:00,28.26,28.26,28.19,28.21,12400.0,23.0662,23.0662,23.0091,23.0254,12400.0
2010-12-20 12:25:00,28.2,28.21,28.17,28.18,10800.0,23.0172,23.0254,22.9927,23.0009,10800.0
2010-12-20 12:30:00,28.17,28.21,28.17,28.18,5600.0,22.9927,23.0254,22.9927,23.0009,5600.0
2010-12-20 12:35:00,28.17,28.22,28.16,28.22,14400.0,22.9927,23.0336,22.9846,23.0336,14400.0
2010-12-20 12:40:00,28.21,28.29,28.21,28.29,13100.0,23.0254,23.0907,23.0254,23.0907,13100.0
2010-12-20 12:45:00,28.29,28.35,28.29,28.31,14200.0,23.0907,23.1397,23.0907,23.107,14200.0
2010-12-20 12:50:00,28.31,28.31,28.25,28.25,7700.0,23.107,23.107,23.058,23.058,7700.0
2010-12-20 12:55:00,28.25,28.3,28.24,28.3,8000.0,23.058,23.0989,23.0499,23.0989,8000.0
2010-12-20 13:00:00,28.3,28.3,28.26,28.26,8200.0,23.0989,23.0989,23.0662,23.0662,8200.0
2010-12-20 13:05:00,28.26,28.27,28.25,28.25,6900.0,23.0662,23.0744,23.058,23.058,6900.0
2010-12-20 13:10:00,28.25,28.27,28.24,28.27,11400.0,23.058,23.0744,23.0499,23.0744,11400.0
2010-12-20 13:15:00,28.27,28.27,28.25,28.26,10800.0,23.0744,23.0744,23.058,23.0662,10800.0
2010-12-20 13:20:00,28.26,28.27,28.24,28.26,8800.0,23.0662,23.0744,23.0499,23.0662,8800.0
2010-12-20 13:25:00,28.25,28.26,28.22,28.22,6800.0,23.058,23.0662,23.0336,23.0336,6800.0
2010-12-20 13:30:00,28.22,28.23,28.2,28.2,6000.0,23.0336,23.0417,23.0172,23.0172,6000.0
2010-12-20 13:35:00,28.2,28.2,28.16,28.18,23600.0,23.0172,23.0172,22.9846,23.0009,23600.0
2010-12-20 13:40:00,28.17,28.22,28.17,28.21,8900.0,22.9927,23.0336,22.9927,23.0254,8900.0
2010-12-20 13:45:00,28.22,28.22,28.2,28.2,6700.0,23.0336,23.0336,23.0172,23.0172,6700.0
2010-12-20 13:50:00,28.2,28.2,28.12,28.14,22700.0,23.0172,23.0172,22.9519,22.9683,22700.0
2010-12-20 13:55:00,28.14,28.15,28.13,28.13,6300.0,22.9683,22.9764,22.9601,22.9601,6300.0
2010-12-20 14:00:00,28.13,28.2,28.13,28.19,16700.0,22.9601,23.0172,22.9601,23.0091,16700.0
2010-12-20 14:05:00,28.19,28.27,28.17,28.26,36200.0,23.0091,23.0744,22.9927,23.0662,36200.0
2010-12-20 14:10:00,28.25,28.29,28.24,28.24,20700.0,23.058,23.0907,23.0499,23.0499,20700.0
2010-12-20 14:15:00,28.25,28.25,28.2,28.2,11000.0,23.058,23.058,23.0172,23.0172,11000.0
2010-12-20 14:20:00,28.2,28.23,28.2,28.22,11800.0,23.0172,23.0417,23.0172,23.0336,11800.0
2010-12-20 14:25:00,28.22,28.24,28.21,28.24,16800.0,23.0336,23.0499,23.0254,23.0499,16800.0
2010-12-20 14:30:00,28.24,28.29,28.24,28.29,26800.0,23.0499,23.0907,23.0499,23.0907,26800.0
2010-12-20 14:35:00,28.29,28.3,28.23,28.23,19300.0,23.0907,23.0989,23.0417,23.0417,19300.0
2010-12-20 14:40:00,28.23,28.26,28.21,28.25,14600.0,23.0417,23.0662,23.0254,23.058,14600.0
2010-12-20 14:45:00,28.25,28.3,28.25,28.28,14500.0,23.058,23.0989,23.058,23.0825,14500.0
2010-12-20 14:50:00,28.28,28.28,28.23,28.23,8200.0,23.0825,23.0825,23.0417,23.0417,8200.0
2010-12-20 14:55:00,28.23,28.23,28.17,28.17,25800.0,23.0417,23.0417,22.9927,22.9927,25800.0
2010-12-20 15:00:00,28.16,28.17,28.13,28.15,25900.0,22.9846,22.9927,22.9601,22.9764,25900.0
2010-12-20 15:05:00,28.15,28.15,28.06,28.1,42900.0,22.9764,22.9764,22.903,22.9356,42900.0
2010-12-20 15:10:00,28.1,28.13,28.07,28.13,66000.0,22.9356,22.9601,22.9111,22.9601,66000.0
2010-12-20 15:15:00,28.12,28.13,28.12,28.13,11100.0,22.9519,22.9601,22.9519,22.9601,11100.0
2010-12-20 15:20:00,28.13,28.13,28.08,28.11,31000.0,22.9601,22.9601,22.9193,22.9438,31000.0
2010-12-20 15:25:00,28.12,28.15,28.1,28.11,32300.0,22.9519,22.9764,22.9356,22.9438,32300.0
2010-12-20 15:30:00,28.1,28.15,28.1,28.13,35500.0,22.9356,22.9764,22.9356,22.9601,35500.0
2010-12-20 15:35:00,28.14,28.23,28.14,28.17,23600.0,22.9683,23.0417,22.9683,22.9927,23600.0
2010-12-20 15:40:00,28.17,28.17,28.13,28.14,31200.0,22.9927,22.9927,22.9601,22.9683,31200.0
2010-12-20 15:45:00,28.14,28.15,28.07,28.08,50500.0,22.9683,22.9764,22.9111,22.9193,50500.0
2010-12-20 15:50:00,28.08,28.15,28.08,28.1,34900.0,22.9193,22.9764,22.9193,22.9356,34900.0
2010-12-20 15:55:00,28.11,28.12,28.07,28.11,66400.0,22.9438,22.9519,22.9111,22.9438,66400.0
2010-12-21 09:30:00,28.21,28.47,28.2,28.23,33300.0,23.0254,23.2376,23.0172,23.0417,33300.0
2010-12-21 09:35:00,28.23,28.39,28.22,28.38,37100.0,23.0417,23.1723,23.0336,23.1641,37100.0
2010-12-21 09:40:00,28.37,28.37,28.25,28.26,26300.0,23.156,23.156,23.058,23.0662,26300.0
2010-12-21 09:45:00,28.26,28.37,28.24,28.33,12700.0,23.0662,23.156,23.0499,23.1233,12700.0
2010-12-21 09:50:00,28.33,28.39,28.26,28.26,17200.0,23.1233,23.1723,23.0662,23.0662,17200.0
2010-12-21 09:55:00,28.26,28.3,28.23,28.3,23900.0,23.0662,23.0989,23.0417,23.0989,23900.0
2010-12-21 10:00:00,28.31,28.34,28.25,28.28,15600.0,23.107,23.1315,23.058,23.0825,15600.0
2010-12-21 10:05:00,28.28,28.36,28.28,28.35,15200.0,23.0825,23.1478,23.0825,23.1397,15200.0
2010-12-21 10:10:00,28.33,28.34,28.25,28.25,14700.0,23.1233,23.1315,23.058,23.058,14700.0
2010-12-21 10:15:00,28.26,28.26,28.24,28.25,20800.0,23.0662,23.0662,23.0499,23.058,20800.0
2010-12-21 10:20:00,28.25,28.25,28.2,28.2,15400.0,23.058,23.058,23.0172,23.0172,15400.0
2010-12-21 10:25:00,28.21,28.22,28.19,28.19,28900.0,23.0254,23.0336,23.0091,23.0091,28900.0
2010-12-21 10:30:00,28.19,28.24,28.19,28.23,13000.0,23.0091,23.0499,23.0091,23.0417,13000.0
2010-12-21 10:35:00,28.24,28.25,28.2,28.22,30000.0,23.0499,23.058,23.0172,23.0336,30000.0
2010-12-21 10:40:00,28.23,28.23,28.19,28.2,15300.0,23.0417,23.0417,23.0091,23.0172,15300.0
2010-12-21 10:45:00,28.19,28.19,28.15,28.17,35800.0,23.0091,23.0091,22.9764,22.9927,35800.0
2010-12-21 10:50:00,28.17,28.23,28.17,28.23,12500.0,22.9927,23.0417,22.9927,23.0417,12500.0
2010-12-21 10:55:00,28.23,28.23,28.17,28.18,20600.0,23.0417,23.0417,22.9927,23.0009,20600.0
2010-12-21 11:00:00,28.18,28.18,28.14,28.16,23200.0,23.0009,23.0009,22.9683,22.9846,23200.0
2010-12-21 11:05:00,28.16,28.16,28.12,28.12,14400.0,22.9846,22.9846,22.9519,22.9519,14400.0
2010-12-21 11:10:00,28.12,28.16,28.11,28.15,15700.0,22.9519,22.9846,22.9438,22.9764,15700.0
2010-12-21 11:15:00,28.16,28.2,28.16,28.18,15500.0,22.9846,23.0172,22.9846,23.0009,15500.0
2010-12-21 11:20:00,28.18,28.22,28.17,28.17,26000.0,23.0009,23.0336,22.9927,22.9927,26000.0
2010-12-21 11:25:00,28.17,28.18,28.15,28.18,21600.0,22.9927,23.0009,22.9764,23.0009,21600.0
2010-12-21 11:30:00,28.18,28.18,28.15,28.17,16900.0,23.0009,23.0009,22.9764,22.9927,16900.0
2010-12-21 11:35:00,28.17,28.18,28.15,28.15,14800.0,22.9927,23.0009,22.9764,22.9764,14800.0
2010-12-21 11:40:00,28.15,28.15,28.1,28.11,15600.0,22.9764,22.9764,22.9356,22.9438,15600.0
2010-12-21 11:45:00,28.11,28.11,28.06,28.06,31400.0,22.9438,22.9438,22.903,22.903,31400.0
2010-12-21 11:50:00,28.07,28.07,28.03,28.03,28700.0,22.9111,22.9111,22.8785,22.8785,28700.0
2010-12-21 11:55:00,28.04,28.06,28.03,28.04,25600.0,22.8866,22.903,22.8785,22.8866,25600.0
2010-12-21 12:00:00,28.06,28.08,28.03,28.03,24800.0,22.903,22.9193,22.8785,22.8785,24800.0
2010-12-21 12:05:00,28.03,28.06,28.03,28.06,12500.0,22.8785,22.903,22.8785,22.903,12500.0
2010-12-21 12:10:00,28.06,28.09,28.05,28.08,10300.0,22.903,22.9274,22.8948,22.9193,10300.0
2010-12-21 12:15:00,28.08,28.09,28.07,28.08,11200.0,22.9193,22.9274,22.9111,22.9193,11200.0
2010-12-21 12:20:00,28.09,28.13,28.09,28.09,15700.0,22.9274,22.9601,22.9274,22.9274,15700.0
2010-12-21 12:25:00,28.09,28.09,28.05,28.08,11500.0,22.9274,22.9274,22.8948,22.9193,11500.0
2010-12-21 12:30:00,28.07,28.07,28.05,28.06,19900.0,22.9111,22.9111,22.8948,22.903,19900.0
2010-12-21 12:35:00,28.07,28.07,28.05,28.05,26800.0,22.9111,22.9111,22.8948,22.8948,26800.0
2010-12-21 12:40:00,28.05,28.05,28.02,28.02,25000.0,22.8948,22.8948,22.8703,22.8703,25000.0
2010-12-21 12:45:00,28.03,28.04,27.99,28.0,50900.0,22.8785,22.8866,22.8458,22.854,50900.0
2010-12-21 12:50:00,28.0,28.04,28.0,28.02,19700.0,22.854,22.8866,22.854,22.8703,19700.0
2010-12-21 12:55:00,28.02,28.05,28.02,28.05,12200.0,22.8703,22.8948,22.8703,22.8948,12200.0
2010-12-21 13:00:00,28.06,28.06,28.0,28.0,33300.0,22.903,22.903,22.854,22.854,33300.0
2010-12-21 13:05:00,28.0,28.01,27.97,28.0,40300.0,22.854,22.8621,22.8295,22.854,40300.0
2010-12-21 13:10:00,28.01,28.01,27.98,28.01,15100.0,22.8621,22.8621,22.8377,22.8621,15100.0
2010-12-21 13:15:00,28.01,28.01,27.99,28.0,12900.0,22.8621,22.8621,22.8458,22.854,12900.0
2010-12-21 13:20:00,27.99,28.02,27.99,28.0,30400.0,22.8458,22.8703,22.8458,22.854,30400.0
2010-12-21 13:25:00,28.0,28.01,27.98,27.99,22100.0,22.854,22.8621,22.8377,22.8458,22100.0
2010-12-21 13:30:00,28.0,28.02,27.99,27.99,11000.0,22.854,22.8703,22.8458,22.8458,11000.0
2010-12-21 13:35:00,28.0,28.02,28.0,28.0,18600.0,22.854,22.8703,22.854,22.854,18600.0
2010-12-21 13:40:00,28.0,28.07,28.0,28.07,43800.0,22.854,22.9111,22.854,22.9111,43800.0
2010-12-21 13:45:00,28.07,28.07,28.05,28.06,9300.0,22.9111,22.9111,22.8948,22.903,9300.0
2010-12-21 13:50:00,28.07,28.13,28.07,28.12,12500.0,22.9111,22.9601,22.9111,22.9519,12500.0
2010-12-21 13:55:00,28.12,28.14,28.12,28.13,14300.0,22.9519,22.9683,22.9519,22.9601,14300.0
2010-12-21 14:00:00,28.14,28.15,28.14,28.14,5600.0,22.9683,22.9764,22.9683,22.9683,5600.0
2010-12-21 14:05:00,28.14,28.15,28.12,28.12,26400.0,22.9683,22.9764,22.9519,22.9519,26400.0
2010-12-21 14:10:00,28.13,28.13,28.09,28.1,11400.0,22.9601,22.9601,22.9274,22.9356,11400.0
2010-12-21 14:15:00,28.1,28.1,28.08,28.09,8300.0,22.9356,22.9356,22.9193,22.9274,8300.0
2010-12-21 14:20:00,28.08,28.08,28.07,28.07,5700.0,22.9193,22.9193,22.9111,22.9111,5700.0
2010-12-21 14:25:00,28.07,28.1,28.07,28.08,10500.0,22.9111,22.9356,22.9111,22.9193,10500.0
2010-12-21 14:30:00,28.08,28.08,28.06,28.07,27700.0,22.9193,22.9193,22.903,22.9111,27700.0
2010-12-21 14:35:00,28.06,28.07,28.05,28.06,7400.0,22.903,22.9111,22.8948,22.903,7400.0
2010-12-21 14:40:00,28.07,28.09,28.06,28.08,7600.0,22.9111,22.9274,22.903,22.9193,7600.0
2010-12-21 14:45:00,28.08,28.1,28.06,28.07,12400.0,22.9193,22.9356,22.903,22.9111,12400.0
2010-12-21 14:50:00,28.07,28.08,28.06,28.07,24900.0,22.9111,22.9193,22.903,22.9111,24900.0
2010-12-21 14:55:00,28.07,28.1,28.07,28.1,9600.0,22.9111,22.9356,22.9111,22.9356,9600.0
2010-12-21 15:00:00,28.09,28.1,28.08,28.1,18100.0,22.9274,22.9356,22.9193,22.9356,18100.0
2010-12-21 15:05:00,28.11,28.12,28.09,28.09,12100.0,22.9438,22.9519,22.9274,22.9274,12100.0
2010-12-21 15:10:00,28.1,28.12,28.09,28.11,23500.0,22.9356,22.9519,22.9274,22.9438,23500.0
2010-12-21 15:15:00,28.12,28.15,28.11,28.14,30100.0,22.9519,22.9764,22.9438,22.9683,30100.0
2010-12-21 15:20:00,28.14,28.15,28.13,28.15,26300.0,22.9683,22.9764,22.9601,22.9764,26300.0
2010-12-21 15:25:00,28.15,28.15,28.13,28.15,23700.0,22.9764,22.9764,22.9601,22.9764,23700.0
2010-12-21 15:30:00,28.15,28.24,28.15,28.21,46500.0,22.9764,23.0499,22.9764,23.0254,46500.0
2010-12-21 15:35:00,28.2,28.22,28.18,28.19,35800.0,23.0172,23.0336,23.0009,23.0091,35800.0
2010-12-21 15:40:00,28.19,28.25,28.19,28.22,41600.0,23.0091,23.058,23.0091,23.0336,41600.0
2010-12-21 15:45:00,28.22,28.22,28.18,28.19,32900.0,23.0336,23.0336,23.0009,23.0091,32900.0
2010-12-21 15:50:00,28.19,28.21,28.17,28.2,24700.0,23.0091,23.0254,22.9927,23.0172,24700.0
2010-12-21 15:55:00,28.21,28.24,28.2,28.24,56500.0,23.0254,23.0499,23.0172,23.0499,56500.0
2010-12-22 09:30:00,28.32,28.33,27.8,27.83,72700.0,23.1152,23.1233,22.6907,22.7152,72700.0
2010-12-22 09:35:00,27.83,28.02,27.83,28.0,17600.0,22.7152,22.8703,22.7152,22.854,17600.0
2010-12-22 09:40:00,28.0,28.02,27.94,27.94,25500.0,22.854,22.8703,22.805,22.805,25500.0
2010-12-22 09:45:00,27.94,27.96,27.92,27.94,21700.0,22.805,22.8213,22.7887,22.805,21700.0
2010-12-22 09:50:00,27.93,27.95,27.91,27.93,15600.0,22.7969,22.8132,22.7805,22.7969,15600.0
2010-12-22 09:55:00,27.93,27.99,27.93,27.97,15100.0,22.7969,22.8458,22.7969,22.8295,15100.0
2010-12-22 10:00:00,27.96,28.01,27.92,27.97,18500.0,22.8213,22.8621,22.7887,22.8295,18500.0
2010-12-22 10:05:00,27.97,28.03,27.94,28.03,28900.0,22.8295,22.8785,22.805,22.8785,28900.0
2010-12-22 10:10:00,28.03,28.07,27.99,28.05,23700.0,22.8785,22.9111,22.8458,22.8948,23700.0
2010-12-22 10:15:00,28.04,28.04,27.95,27.96,13600.0,22.8866,22.8866,22.8132,22.8213,13600.0
2010-12-22 10:20:00,27.95,28.03,27.95,27.98,49300.0,22.8132,22.8785,22.8132,22.8377,49300.0
2010-12-22 10:25:00,27.98,28.03,27.97,28.03,28000.0,22.8377,22.8785,22.8295,22.8785,28000.0
2010-12-22 10:30:00,28.03,28.08,28.02,28.05,20700.0,22.8785,22.9193,22.8703,22.8948,20700.0
2010-12-22 10:35:00,28.06,28.06,27.99,28.0,29200.0,22.903,22.903,22.8458,22.854,29200.0
2010-12-22 10:40:00,27.99,27.99,27.9,27.91,27900.0,22.8458,22.8458,22.7724,22.7805,27900.0
2010-12-22 10:45:00,27.92,27.94,27.9,27.92,38300.0,22.7887,22.805,22.7724,22.7887,38300.0
2010-12-22 10:50:00,27.92,27.93,27.9,27.91,25400.0,22.7887,22.7969,22.7724,22.7805,25400.0
2010-12-22 10:55:00,27.9,27.95,27.9,27.95,22900.0,22.7724,22.8132,22.7724,22.8132,22900.0
2010-12-22 11:00:00,27.96,27.97,27.9,27.92,26700.0,22.8213,22.8295,22.7724,22.7887,26700.0
2010-12-22 11:05:00,27.92,27.93,27.89,27.89,15300.0,22.7887,22.7969,22.7642,22.7642,15300.0
2010-12-22 11:10:00,27.88,27.9,27.88,27.9,36800.0,22.756,22.7724,22.756,22.7724,36800.0
2010-12-22 11:15:00,27.9,27.9,27.87,27.89,18500.0,22.7724,22.7724,22.7479,22.7642,18500.0
2010-12-22 11:20:00,27.89,27.94,27.88,27.93,19600.0,22.7642,22.805,22.756,22.7969,19600.0
2010-12-22 11:25:00,27.93,27.99,27.93,27.98,18800.0,22.7969,22.8458,22.7969,22.8377,18800.0
2010-12-22 11:30:00,27.99,28.05,27.99,28.05,14500.0,22.8458,22.8948,22.8458,22.8948,14500.0
2010-12-22 11:35:00,28.05,28.14,28.05,28.14,18800.0,22.8948,22.9683,22.8948,22.9683,18800.0
2010-12-22 11:40:00,28.13,28.19,28.13,28.19,32400.0,22.9601,23.0091,22.9601,23.0091,32400.0
2010-12-22 11:45:00,28.19,28.22,28.19,28.21,21000.0,23.0091,23.0336,23.0091,23.0254,21000.0
2010-12-22 11:50:00,28.21,28.22,28.15,28.15,14700.0,23.0254,23.0336,22.9764,22.9764,14700.0
2010-12-22 11:55:00,28.15,28.18,28.15,28.18,13100.0,22.9764,23.0009,22.9764,23.0009,13100.0
2010-12-22 12:00:00,28.19,28.24,28.18,28.23,22500.0,23.0091,23.0499,23.0009,23.0417,22500.0
2010-12-22 12:05:00,28.23,28.27,28.23,28.27,21900.0,23.0417,23.0744,23.0417,23.0744,21900.0
2010-12-22 12:10:00,28.27,28.27,28.19,28.19,13300.0,23.0744,23.0744,23.0091,23.0091,13300.0
2010-12-22 12:15:00,28.19,28.2,28.15,28.2,11000.0,23.0091,23.0172,22.9764,23.0172,11000.0
2010-12-22 12:20:00,28.2,28.25,28.2,28.25,5300.0,23.0172,23.058,23.0172,23.058,5300.0
2010-12-22 12:25:00,28.24,28.3,28.24,28.3,11900.0,23.0499,23.0989,23.0499,23.0989,11900.0
2010-12-22 12:30:00,28.3,28.31,28.29,28.31,10800.0,23.0989,23.107,23.0907,23.107,10800.0
2010-12-22 12:35:00,28.3,28.31,28.19,28.19,18000.0,23.0989,23.107,23.0091,23.0091,18000.0
2010-12-22 12:40:00,28.19,28.19,28.16,28.18,14000.0,23.0091,23.0091,22.9846,23.0009,14000.0
2010-12-22 12:45:00,28.18,28.24,28.17,28.24,13400.0,23.0009,23.0499,22.9927,23.0499,13400.0
2010-12-22 12:50:00,28.24,28.25,28.22,28.23,13500.0,23.0499,23.058,23.0336,23.0417,13500.0
2010-12-22 12:55:00,28.23,28.3,28.22,28.28,16900.0,23.0417,23.0989,23.0336,23.0825,16900.0
2010-12-22 13:00:00,28.28,28.28,28.26,28.27,7800.0,23.0825,23.0825,23.0662,23.0744,7800.0
2010-12-22 13:05:00,28.27,28.29,28.26,28.26,4200.0,23.0744,23.0907,23.0662,23.0662,4200.0
2010-12-22 13:10:00,28.26,28.26,28.19,28.2,21700.0,23.0662,23.0662,23.0091,23.0172,21700.0
2010-12-22 13:15:00,28.2,28.2,28.14,28.14,9000.0,23.0172,23.0172,22.9683,22.9683,9000.0
2010-12-22 13:20:00,28.15,28.15,28.1,28.11,16500.0,22.9764,22.9764,22.9356,22.9438,16500.0
2010-12-22 13:25:00,28.12,28.13,28.11,28.12,5300.0,22.9519,22.9601,22.9438,22.9519,5300.0
2010-12-22 13:30:00,28.12,28.12,28.04,28.04,20300.0,22.9519,22.9519,22.8866,22.8866,20300.0
2010-12-22 13:35:00,28.03,28.03,27.98,27.99,23700.0,22.8785,22.8785,22.8377,22.8458,23700.0
2010-12-22 13:40:00,27.99,27.99,27.95,27.95,23000.0,22.8458,22.8458,22.8132,22.8132,23000.0
2010-12-22 13:45:00,27.95,27.97,27.93,27.93,25300.0,22.8132,22.8295,22.7969,22.7969,25300.0
2010-12-22 13:50:00,27.93,27.94,27.91,27.92,28700.0,22.7969,22.805,22.7805,22.7887,28700.0
2010-12-22 13:55:00,27.92,27.95,27.91,27.94,27900.0,22.7887,22.8132,22.7805,22.805,27900.0
2010-12-22 14:00:00,27.95,27.96,27.94,27.95,11000.0,22.8132,22.8213,22.805,22.8132,11000.0
2010-12-22 14:05:00,27.95,27.96,27.94,27.95,7500.0,22.8132,22.8213,22.805,22.8132,7500.0
2010-12-22 14:10:00,27.96,27.98,27.95,27.96,20500.0,22.8213,22.8377,22.8132,22.8213,20500.0
2010-12-22 14:15:00,27.96,27.98,27.96,27.96,15000.0,22.8213,22.8377,22.8213,22.8213,15000.0
2010-12-22 14:20:00,27.96,27.99,27.96,27.98,8300.0,22.8213,22.8458,22.8213,22.8377,8300.0
2010-12-22 14:25:00,27.98,28.01,27.98,28.0,12100.0,22.8377,22.8621,22.8377,22.854,12100.0
2010-12-22 14:30:00,28.0,28.03,27.98,28.02,21300.0,22.854,22.8785,22.8377,22.8703,21300.0
2010-12-22 14:35:00,28.02,28.06,28.0,28.02,17800.0,22.8703,22.903,22.854,22.8703,17800.0
2010-12-22 14:40:00,28.03,28.03,28.02,28.03,4900.0,22.8785,22.8785,22.8703,22.8785,4900.0
2010-12-22 14:45:00,28.02,28.05,28.02,28.05,17000.0,22.8703,22.8948,22.8703,22.8948,17000.0
2010-12-22 14:50:00,28.05,28.09,28.02,28.08,38400.0,22.8948,22.9274,22.8703,22.9193,38400.0
2010-12-22 14:55:00,28.09,28.11,28.08,28.09,13800.0,22.9274,22.9438,22.9193,22.9274,13800.0
2010-12-22 15:00:00,28.09,28.11,28.08,28.1,18800.0,22.9274,22.9438,22.9193,22.9356,18800.0
2010-12-22 15:05:00,28.1,28.14,28.1,28.14,34800.0,22.9356,22.9683,22.9356,22.9683,34800.0
2010-12-22 15:10:00,28.14,28.15,28.11,28.13,18500.0,22.9683,22.9764,22.9438,22.9601,18500.0
2010-12-22 15:15:00,28.13,28.13,28.06,28.07,12200.0,22.9601,22.9601,22.903,22.9111,12200.0
2010-12-22 15:20:00,28.07,28.1,28.06,28.09,20200.0,22.9111,22.9356,22.903,22.9274,20200.0
2010-12-22 15:25:00,28.09,28.1,28.06,28.06,10500.0,22.9274,22.9356,22.903,22.903,10500.0
2010-12-22 15:30:00,28.07,28.07,28.05,28.05,17000.0,22.9111,22.9111,22.8948,22.8948,17000.0
2010-12-22 15:35:00,28.06,28.07,28.04,28.06,27400.0,22.903,22.9111,22.8866,22.903,27400.0
2010-12-22 15:40:00,28.06,28.13,28.05,28.1,43900.0,22.903,22.9601,22.8948,22.9356,43900.0
2010-12-22 15:45:00,28.11,28.13,28.11,28.13,43800.0,22.9438,22.9601,22.9438,22.9601,43800.0
2010-12-22 15:50:00,28.12,28.12,28.07,28.11,54200.0,22.9519,22.9519,22.9111,22.9438,54200.0
2010-12-22 15:55:00,28.12,28.13,28.09,28.1,36900.0,22.9519,22.9601,22.9274,22.9356,36900.0
2010-12-23 09:30:00,28.1,28.19,28.06,28.16,20500.0,22.9356,23.0091,22.903,22.9846,20500.0
2010-12-23 09:35:00,28.16,28.27,28.11,28.27,46000.0,22.9846,23.0744,22.9438,23.0744,46000.0
2010-12-23 09:40:00,28.27,28.31,28.22,28.23,22400.0,23.0744,23.107,23.0336,23.0417,22400.0
2010-12-23 09:45:00,28.23,28.33,28.18,28.32,13500.0,23.0417,23.1233,23.0009,23.1152,13500.0
2010-12-23 09:50:00,28.32,28.34,28.24,28.24,20700.0,23.1152,23.1315,23.0499,23.0499,20700.0
2010-12-23 09:55:00,28.23,28.24,28.16,28.23,10100.0,23.0417,23.0499,22.9846,23.0417,10100.0
2010-12-23 10:00:00,28.22,28.31,28.19,28.26,16000.0,23.0336,23.107,23.0091,23.0662,16000.0
2010-12-23 10:05:00,28.26,28.29,28.25,28.25,7300.0,23.0662,23.0907,23.058,23.058,7300.0
2010-12-23 10:10:00,28.25,28.31,28.21,28.31,13400.0,23.058,23.107,23.0254,23.107,13400.0
2010-12-23 10:15:00,28.3,28.31,28.25,28.25,19800.0,23.0989,23.107,23.058,23.058,19800.0
2010-12-23 10:20:00,28.25,28.26,28.18,28.2,17900.0,23.058,23.0662,23.0009,23.0172,17900.0
2010-12-23 10:25:00,28.23,28.29,28.23,28.29,11600.0,23.0417,23.0907,23.0417,23.0907,11600.0
2010-12-23 10:30:00,28.29,28.31,28.27,28.27,10300.0,23.0907,23.107,23.0744,23.0744,10300.0
2010-12-23 10:35:00,28.26,28.28,28.24,28.25,6500.0,23.0662,23.0825,23.0499,23.058,6500.0
2010-12-23 10:40:00,28.25,28.26,28.22,28.22,26400.0,23.058,23.0662,23.0336,23.0336,26400.0
2010-12-23 10:45:00,28.23,28.26,28.22,28.25,18800.0,23.0417,23.0662,23.0336,23.058,18800.0
2010-12-23 10:50:00,28.25,28.27,28.21,28.25,14300.0,23.058,23.0744,23.0254,23.058,14300.0
2010-12-23 10:55:00,28.25,28.3,28.24,28.3,9000.0,23.058,23.0989,23.0499,23.0989,9000.0
2010-12-23 11:00:00,28.3,28.34,28.3,28.33,10000.0,23.0989,23.1315,23.0989,23.1233,10000.0
2010-12-23 11:05:00,28.33,28.4,28.33,28.4,18500.0,23.1233,23.1805,23.1233,23.1805,18500.0
2010-12-23 11:10:00,28.39,28.4,28.37,28.37,13700.0,23.1723,23.1805,23.156,23.156,13700.0
2010-12-23 11:15:00,28.37,28.47,28.37,28.47,21200.0,23.156,23.2376,23.156,23.2376,21200.0
2010-12-23 11:20:00,28.46,28.46,28.43,28.43,8400.0,23.2294,23.2294,23.205,23.205,8400.0
2010-12-23 11:25:00,28.43,28.52,28.42,28.51,27100.0,23.205,23.2784,23.1968,23.2703,27100.0
2010-12-23 11:30:00,28.51,28.53,28.49,28.53,16400.0,23.2703,23.2866,23.2539,23.2866,16400.0
2010-12-23 11:35:00,28.53,28.54,28.48,28.53,70800.0,23.2866,23.2947,23.2458,23.2866,70800.0
2010-12-23 11:40:00,28.54,28.55,28.51,28.53,16300.0,23.2947,23.3029,23.2703,23.2866,16300.0
2010-12-23 11:45:00,28.53,28.53,28.47,28.48,9500.0,23.2866,23.2866,23.2376,23.2458,9500.0
2010-12-23 11:50:00,28.47,28.48,28.45,28.47,10600.0,23.2376,23.2458,23.2213,23.2376,10600.0
2010-12-23 11:55:00,28.47,28.48,28.45,28.46,21000.0,23.2376,23.2458,23.2213,23.2294,21000.0
2010-12-23 12:00:00,28.45,28.45,28.43,28.44,10800.0,23.2213,23.2213,23.205,23.2131,10800.0
2010-12-23 12:05:00,28.44,28.45,28.4,28.4,18100.0,23.2131,23.2213,23.1805,23.1805,18100.0
2010-12-23 12:10:00,28.4,28.41,28.38,28.41,8500.0,23.1805,23.1886,23.1641,23.1886,8500.0
2010-12-23 12:15:00,28.42,28.44,28.42,28.43,3800.0,23.1968,23.2131,23.1968,23.205,3800.0
2010-12-23 12:20:00,28.43,28.44,28.42,28.44,7400.0,23.205,23.2131,23.1968,23.2131,7400.0
2010-12-23 12:25:00,28.43,28.44,28.4,28.44,8900.0,23.205,23.2131,23.1805,23.2131,8900.0
2010-12-23 12:30:00,28.44,28.46,28.42,28.46,9600.0,23.2131,23.2294,23.1968,23.2294,9600.0
2010-12-23 12:35:00,28.46,28.46,28.42,28.42,6900.0,23.2294,23.2294,23.1968,23.1968,6900.0
2010-12-23 12:40:00,28.43,28.43,28.36,28.38,13600.0,23.205,23.205,23.1478,23.1641,13600.0
2010-12-23 12:45:00,28.38,28.4,28.38,28.38,13800.0,23.1641,23.1805,23.1641,23.1641,13800.0
2010-12-23 12:50:00,28.38,28.4,28.38,28.4,8700.0,23.1641,23.1805,23.1641,23.1805,8700.0
2010-12-23 12:55:00,28.4,28.43,28.4,28.41,10100.0,23.1805,23.205,23.1805,23.1886,10100.0
2010-12-23 13:00:00,28.4,28.44,28.4,28.42,16300.0,23.1805,23.2131,23.1805,23.1968,16300.0
2010-12-23 13:05:00,28.42,28.45,28.42,28.45,8200.0,23.1968,23.2213,23.1968,23.2213,8200.0
2010-12-23 13:10:00,28.45,28.47,28.45,28.47,10800.0,23.2213,23.2376,23.2213,23.2376,10800.0
2010-12-23 13:15:00,28.47,28.47,28.46,28.47,2300.0,23.2376,23.2376,23.2294,23.2376,2300.0
2010-12-23 13:20:00,28.47,28.48,28.44,28.48,16100.0,23.2376,23.2458,23.2131,23.2458,16100.0
2010-12-23 13:25:00,28.48,28.48,28.46,28.46,8300.0,23.2458,23.2458,23.2294,23.2294,8300.0
2010-12-23 13:30:00,28.45,28.48,28.44,28.48,10600.0,23.2213,23.2458,23.2131,23.2458,10600.0
2010-12-23 13:35:00,28.47,28.48,28.46,28.48,13000.0,23.2376,23.2458,23.2294,23.2458,13000.0
2010-12-23 13:40:00,28.48,28.48,28.47,28.47,12900.0,23.2458,23.2458,23.2376,23.2376,12900.0
2010-12-23 13:45:00,28.47,28.48,28.47,28.48,9200.0,23.2376,23.2458,23.2376,23.2458,9200.0
2010-12-23 13:50:00,28.48,28.49,28.47,28.49,15500.0,23.2458,23.2539,23.2376,23.2539,15500.0
2010-12-23 13:55:00,28.48,28.49,28.47,28.48,10600.0,23.2458,23.2539,23.2376,23.2458,10600.0
2010-12-23 14:00:00,28.48,28.51,28.47,28.51,24400.0,23.2458,23.2703,23.2376,23.2703,24400.0
2010-12-23 14:05:00,28.51,28.52,28.49,28.49,39600.0,23.2703,23.2784,23.2539,23.2539,39600.0
2010-12-23 14:10:00,28.49,28.5,28.46,28.46,15100.0,23.2539,23.2621,23.2294,23.2294,15100.0
2010-12-23 14:15:00,28.45,28.45,28.42,28.42,8800.0,23.2213,23.2213,23.1968,23.1968,8800.0
2010-12-23 14:20:00,28.42,28.43,28.4,28.41,11700.0,23.1968,23.205,23.1805,23.1886,11700.0
2010-12-23 14:25:00,28.4,28.43,28.39,28.43,15300.0,23.1805,23.205,23.1723,23.205,15300.0
2010-12-23 14:30:00,28.42,28.44,28.39,28.44,15500.0,23.1968,23.2131,23.1723,23.2131,15500.0
2010-12-23 14:35:00,28.44,28.45,28.41,28.42,10100.0,23.2131,23.2213,23.1886,23.1968,10100.0
2010-12-23 14:40:00,28.42,28.45,28.42,28.43,10900.0,23.1968,23.2213,23.1968,23.205,10900.0
2010-12-23 14:45:00,28.42,28.44,28.42,28.43,29500.0,23.1968,23.2131,23.1968,23.205,29500.0
2010-12-23 14:50:00,28.42,28.43,28.4,28.41,13600.0,23.1968,23.205,23.1805,23.1886,13600.0
2010-12-23 14:55:00,28.4,28.44,28.38,28.44,20100.0,23.1805,23.2131,23.1641,23.2131,20100.0
2010-12-23 15:00:00,28.44,28.45,28.41,28.41,15600.0,23.2131,23.2213,23.1886,23.1886,15600.0
2010-12-23 15:05:00,28.41,28.45,28.41,28.44,17100.0,23.1886,23.2213,23.1886,23.2131,17100.0
2010-12-23 15:10:00,28.45,28.46,28.44,28.44,7300.0,23.2213,23.2294,23.2131,23.2131,7300.0
2010-12-23 15:15:00,28.44,28.45,28.44,28.45,5500.0,23.2131,23.2213,23.2131,23.2213,5500.0
2010-12-23 15:20:00,28.44,28.45,28.43,28.44,9600.0,23.2131,23.2213,23.205,23.2131,9600.0
2010-12-23 15:25:00,28.45,28.5,28.44,28.5,23500.0,23.2213,23.2621,23.2131,23.2621,23500.0
2010-12-23 15:30:00,28.49,28.5,28.47,28.48,27700.0,23.2539,23.2621,23.2376,23.2458,27700.0
2010-12-23 15:35:00,28.48,28.49,28.44,28.48,20800.0,23.2458,23.2539,23.2131,23.2458,20800.0
2010-12-23 15:40:00,28.47,28.5,28.47,28.48,15500.0,23.2376,23.2621,23.2376,23.2458,15500.0
2010-12-23 15:45:00,28.48,28.49,28.42,28.46,40100.0,23.2458,23.2539,23.1968,23.2294,40100.0
2010-12-23 15:50:00,28.45,28.47,28.43,28.45,25200.0,23.2213,23.2376,23.205,23.2213,25200.0
2010-12-23 15:55:00,28.46,28.46,28.39,28.39,69200.0,23.2294,23.2294,23.1723,23.1723,69200.0
2010-12-27 09:30:00,28.35,28.45,28.34,28.37,18200.0,23.1397,23.2213,23.1315,23.156,18200.0
2010-12-27 09:35:00,28.34,28.35,28.15,28.19,37200.0,23.1315,23.1397,22.9764,23.0091,37200.0
2010-12-27 09:40:00,28.17,28.28,28.06,28.28,54200.0,22.9927,23.0825,22.903,23.0825,54200.0
2010-12-27 09:45:00,28.26,28.27,28.16,28.22,21300.0,23.0662,23.0744,22.9846,23.0336,21300.0
2010-12-27 09:50:00,28.22,28.22,28.18,28.19,9700.0,23.0336,23.0336,23.0009,23.0091,9700.0
2010-12-27 09:55:00,28.18,28.21,28.15,28.18,26700.0,23.0009,23.0254,22.9764,23.0009,26700.0
2010-12-27 10:00:00,28.17,28.2,28.16,28.16,27200.0,22.9927,23.0172,22.9846,22.9846,27200.0
2010-12-27 10:05:00,28.17,28.19,28.16,28.19,12800.0,22.9927,23.0091,22.9846,23.0091,12800.0
2010-12-27 10:10:00,28.2,28.34,28.2,28.34,8700.0,23.0172,23.1315,23.0172,23.1315,8700.0
2010-12-27 10:15:00,28.34,28.47,28.34,28.42,45000.0,23.1315,23.2376,23.1315,23.1968,45000.0
2010-12-27 10:20:00,28.43,28.49,28.42,28.49,28500.0,23.205,23.2539,23.1968,23.2539,28500.0
2010-12-27 10:25:00,28.49,28.5,28.35,28.35,40100.0,23.2539,23.2621,23.1397,23.1397,40100.0
2010-12-27 10:30:00,28.35,28.35,28.23,28.25,36800.0,23.1397,23.1397,23.0417,23.058,36800.0
2010-12-27 10:35:00,28.24,28.26,28.22,28.24,23600.0,23.0499,23.0662,23.0336,23.0499,23600.0
2010-12-27 10:40:00,28.25,28.31,28.25,28.31,14400.0,23.058,23.107,23.058,23.107,14400.0
2010-12-27 10:45:00,28.32,28.33,28.3,28.33,26100.0,23.1152,23.1233,23.0989,23.1233,26100.0
2010-12-27 10:50:00,28.33,28.37,28.32,28.32,10700.0,23.1233,23.156,23.1152,23.1152,10700.0
2010-12-27 10:55:00,28.32,28.36,28.31,28.34,15200.0,23.1152,23.1478,23.107,23.1315,15200.0
2010-12-27 11:00:00,28.34,28.36,28.33,28.35,13500.0,23.1315,23.1478,23.1233,23.1397,13500.0
2010-12-27 11:05:00,28.35,28.36,28.31,28.35,7300.0,23.1397,23.1478,23.107,23.1397,7300.0
2010-12-27 11:10:00,28.36,28.38,28.35,28.35,5500.0,23.1478,23.1641,23.1397,23.1397,5500.0
2010-12-27 11:15:00,28.36,28.36,28.31,28.31,10200.0,23.1478,23.1478,23.107,23.107,10200.0
2010-12-27 11:20:00,28.32,28.32,28.3,28.3,18900.0,23.1152,23.1152,23.0989,23.0989,18900.0
2010-12-27 11:25:00,28.3,28.31,28.26,28.3,22000.0,23.0989,23.107,23.0662,23.0989,22000.0
2010-12-27 11:30:00,28.3,28.33,28.29,28.32,19900.0,23.0989,23.1233,23.0907,23.1152,19900.0
2010-12-27 11:35:00,28.32,28.38,28.32,28.37,7600.0,23.1152,23.1641,23.1152,23.156,7600.0
2010-12-27 11:40:00,28.36,28.39,28.36,28.38,8300.0,23.1478,23.1723,23.1478,23.1641,8300.0
2010-12-27 11:45:00,28.38,28.45,28.38,28.43,21900.0,23.1641,23.2213,23.1641,23.205,21900.0
2010-12-27 11:50:00,28.44,28.5,28.44,28.5,29500.0,23.2131,23.2621,23.2131,23.2621,29500.0
2010-12-27 11:55:00,28.5,28.51,28.46,28.51,10400.0,23.2621,23.2703,23.2294,23.2703,10400.0
2010-12-27 12:00:00,28.51,28.53,28.48,28.5,23000.0,23.2703,23.2866,23.2458,23.2621,23000.0
2010-12-27 12:05:00,28.5,28.55,28.5,28.55,6500.0,23.2621,23.3029,23.2621,23.3029,6500.0
2010-12-27 12:10:00,28.54,28.54,28.51,28.52,4500.0,23.2947,23.2947,23.2703,23.2784,4500.0
2010-12-27 12:15:00,28.5,28.5,28.46,28.5,7000.0,23.2621,23.2621,23.2294,23.2621,7000.0
2010-12-27 12:20:00,28.49,28.49,28.44,28.45,6200.0,23.2539,23.2539,23.2131,23.2213,6200.0
2010-12-27 12:25:00,28.45,28.46,28.43,28.43,4700.0,23.2213,23.2294,23.205,23.205,4700.0
2010-12-27 12:30:00,28.43,28.44,28.42,28.42,4600.0,23.205,23.2131,23.1968,23.1968,4600.0
2010-12-27 12:35:00,28.43,28.44,28.42,28.44,5800.0,23.205,23.2131,23.1968,23.2131,5800.0
2010-12-27 12:40:00,28.43,28.44,28.43,28.43,1100.0,23.205,23.2131,23.205,23.205,1100.0
2010-12-27 12:45:00,28.43,28.44,28.43,28.43,1500.0,23.205,23.2131,23.205,23.205,1500.0
2010-12-27 12:50:00,28.43,28.43,28.42,28.43,2300.0,23.205,23.205,23.1968,23.205,2300.0
2010-12-27 12:55:00,28.43,28.46,28.43,28.45,6200.0,23.205,23.2294,23.205,23.2213,6200.0
2010-12-27 13:00:00,28.45,28.51,28.45,28.49,8700.0,23.2213,23.2703,23.2213,23.2539,8700.0
2010-12-27 13:05:00,28.49,28.54,28.49,28.52,5200.0,23.2539,23.2947,23.2539,23.2784,5200.0
2010-12-27 13:10:00,28.52,28.57,28.51,28.54,9800.0,23.2784,23.3192,23.2703,23.2947,9800.0
2010-12-27 13:15:00,28.54,28.6,28.53,28.58,8100.0,23.2947,23.3437,23.2866,23.3274,8100.0
2010-12-27 13:20:00,28.59,28.63,28.58,28.63,10100.0,23.3356,23.3682,23.3274,23.3682,10100.0
2010-12-27 13:25:00,28.64,28.71,28.64,28.65,16500.0,23.3764,23.4335,23.3764,23.3845,16500.0
2010-12-27 13:30:00,28.66,28.69,28.65,28.69,6100.0,23.3927,23.4172,23.3845,23.4172,6100.0
2010-12-27 13:35:00,28.69,28.69,28.66,28.66,3200.0,23.4172,23.4172,23.3927,23.3927,3200.0
2010-12-27 13:40:00,28.65,28.67,28.65,28.66,9500.0,23.3845,23.4008,23.3845,23.3927,9500.0
2010-12-27 13:45:00,28.67,28.69,28.66,28.68,4400.0,23.4008,23.4172,23.3927,23.409,4400.0
2010-12-27 13:50:00,28.67,28.67,28.66,28.67,1900.0,23.4008,23.4008,23.3927,23.4008,1900.0
2010-12-27 13:55:00,28.68,28.68,28.67,28.67,2700.0,23.409,23.409,23.4008,23.4008,2700.0
2010-12-27 14:00:00,28.67,28.69,28.67,28.68,22400.0,23.4008,23.4172,23.4008,23.409,22400.0
2010-12-27 14:05:00,28.68,28.7,28.67,28.68,32200.0,23.409,23.4253,23.4008,23.409,32200.0
2010-12-27 14:10:00,28.68,28.69,28.62,28.62,18200.0,23.409,23.4172,23.36,23.36,18200.0
2010-12-27 14:15:00,28.62,28.63,28.61,28.61,9000.0,23.36,23.3682,23.3519,23.3519,9000.0
2010-12-27 14:20:00,28.61,28.62,28.61,28.61,2000.0,23.3519,23.36,23.3519,23.3519,2000.0
2010-12-27 14:25:00,28.62,28.62,28.61,28.61,4300.0,23.36,23.36,23.3519,23.3519,4300.0
2010-12-27 14:30:00,28.62,28.68,28.62,28.68,15400.0,23.36,23.409,23.36,23.409,15400.0
2010-12-27 14:35:00,28.68,28.7,28.67,28.69,8800.0,23.409,23.4253,23.4008,23.4172,8800.0
2010-12-27 14:40:00,28.69,28.7,28.66,28.68,14700.0,23.4172,23.4253,23.3927,23.409,14700.0
2010-12-27 14:45:00,28.67,28.69,28.67,28.69,11500.0,23.4008,23.4172,23.4008,23.4172,11500.0
2010-12-27 14:50:00,28.69,28.69,28.68,28.69,3300.0,23.4172,23.4172,23.409,23.4172,3300.0
2010-12-27 14:55:00,28.68,28.69,28.67,28.68,19300.0,23.409,23.4172,23.4008,23.409,19300.0
2010-12-27 15:00:00,28.68,28.69,28.67,28.69,14600.0,23.409,23.4172,23.4008,23.4172,14600.0
2010-12-27 15:05:00,28.7,28.7,28.67,28.68,9100.0,23.4253,23.4253,23.4008,23.409,9100.0
2010-12-27 15:10:00,28.68,28.69,28.67,28.68,6800.0,23.409,23.4172,23.4008,23.409,6800.0
2010-12-27 15:15:00,28.67,28.68,28.67,28.67,6800.0,23.4008,23.409,23.4008,23.4008,6800.0
2010-12-27 15:20:00,28.67,28.68,28.67,28.67,10900.0,23.4008,23.409,23.4008,23.4008,10900.0
2010-12-27 15:25:00,28.68,28.7,28.67,28.69,31600.0,23.409,23.4253,23.4008,23.4172,31600.0
2010-12-27 15:30:00,28.68,28.69,28.68,28.68,11500.0,23.409,23.4172,23.409,23.409,11500.0
2010-12-27 15:35:00,28.68,28.68,28.67,28.67,36500.0,23.409,23.409,23.4008,23.4008,36500.0
2010-12-27 15:40:00,28.67,28.7,28.67,28.69,22600.0,23.4008,23.4253,23.4008,23.4172,22600.0
2010-12-27 15:45:00,28.68,28.72,28.68,28.69,47800.0,23.409,23.4417,23.409,23.4172,47800.0
2010-12-27 15:50:00,28.69,28.71,28.68,28.71,44400.0,23.4172,23.4335,23.409,23.4335,44400.0
2010-12-27 15:55:00,28.72,28.77,28.7,28.75,147300.0,23.4417,23.4825,23.4253,23.4661,147300.0
2010-12-28 09:30:00,28.86,28.95,28.85,28.86,36800.0,23.5559,23.6294,23.5478,23.5559,36800.0
2010-12-28 09:35:00,28.86,28.92,28.67,28.67,32000.0,23.5559,23.6049,23.4008,23.4008,32000.0
2010-12-28 09:40:00,28.67,28.84,28.6,28.79,42700.0,23.4008,23.5396,23.3437,23.4988,42700.0
2010-12-28 09:45:00,28.77,28.91,28.75,28.91,31000.0,23.4825,23.5967,23.4661,23.5967,31000.0
2010-12-28 09:50:00,28.91,29.01,28.91,29.0,44600.0,23.5967,23.6784,23.5967,23.6702,44600.0
2010-12-28 09:55:00,28.99,29.01,28.97,28.99,31600.0,23.662,23.6784,23.6457,23.662,31600.0
2010-12-28 10:00:00,28.95,29.13,28.95,29.1,69800.0,23.6294,23.7763,23.6294,23.7518,69800.0
2010-12-28 10:05:00,29.08,29.14,29.05,29.07,71000.0,23.7355,23.7845,23.711,23.7273,71000.0
2010-12-28 10:10:00,29.06,29.06,28.96,28.97,30400.0,23.7192,23.7192,23.6376,23.6457,30400.0
2010-12-28 10:15:00,28.98,28.98,28.82,28.89,52600.0,23.6539,23.6539,23.5233,23.5804,52600.0
2010-12-28 10:20:00,28.89,28.91,28.81,28.91,33600.0,23.5804,23.5967,23.5151,23.5967,33600.0
2010-12-28 10:25:00,28.91,29.01,28.91,29.01,42800.0,23.5967,23.6784,23.5967,23.6784,42800.0
2010-12-28 10:30:00,29.0,29.03,28.87,28.87,32400.0,23.6702,23.6947,23.5641,23.5641,32400.0
2010-12-28 10:35:00,28.87,28.89,28.84,28.89,32100.0,23.5641,23.5804,23.5396,23.5804,32100.0
2010-12-28 10:40:00,28.88,28.9,28.86,28.86,13400.0,23.5723,23.5886,23.5559,23.5559,13400.0
2010-12-28 10:45:00,28.85,28.86,28.75,28.76,19400.0,23.5478,23.5559,23.4661,23.4743,19400.0
2010-12-28 10:50:00,28.75,28.77,28.66,28.7,25000.0,23.4661,23.4825,23.3927,23.4253,25000.0
2010-12-28 10:55:00,28.69,28.69,28.63,28.69,25300.0,23.4172,23.4172,23.3682,23.4172,25300.0
2010-12-28 11:00:00,28.69,28.73,28.69,28.72,11800.0,23.4172,23.4498,23.4172,23.4417,11800.0
2010-12-28 11:05:00,28.73,28.8,28.73,28.79,15500.0,23.4498,23.507,23.4498,23.4988,15500.0
2010-12-28 11:10:00,28.79,28.87,28.79,28.82,30500.0,23.4988,23.5641,23.4988,23.5233,30500.0
2010-12-28 11:15:00,28.81,28.9,28.81,28.88,30900.0,23.5151,23.5886,23.5151,23.5723,30900.0
2010-12-28 11:20:00,28.89,28.93,28.88,28.91,12000.0,23.5804,23.6131,23.5723,23.5967,12000.0
2010-12-28 11:25:00,28.9,28.9,28.79,28.81,23000.0,23.5886,23.5886,23.4988,23.5151,23000.0
2010-12-28 11:30:00,28.8,28.8,28.74,28.79,28100.0,23.507,23.507,23.458,23.4988,28100.0
2010-12-28 11:35:00,28.79,28.89,28.79,28.88,19800.0,23.4988,23.5804,23.4988,23.5723,19800.0
2010-12-28 11:40:00,28.88,28.89,28.81,28.81,11500.0,23.5723,23.5804,23.5151,23.5151,11500.0
2010-12-28 11:45:00,28.81,28.81,28.75,28.76,44000.0,23.5151,23.5151,23.4661,23.4743,44000.0
2010-12-28 11:50:00,28.76,28.81,28.76,28.8,17300.0,23.4743,23.5151,23.4743,23.507,17300.0
2010-12-28 11:55:00,28.8,28.8,28.71,28.71,25500.0,23.507,23.507,23.4335,23.4335,25500.0
2010-12-28 12:00:00,28.7,28.7,28.69,28.69,24200.0,23.4253,23.4253,23.4172,23.4172,24200.0
2010-12-28 12:05:00,28.69,28.69,28.62,28.62,13100.0,23.4172,23.4172,23.36,23.36,13100.0
2010-12-28 12:10:00,28.63,28.68,28.63,28.67,21300.0,23.3682,23.409,23.3682,23.4008,21300.0
2010-12-28 12:15:00,28.66,28.66,28.6,28.61,11400.0,23.3927,23.3927,23.3437,23.3519,11400.0
2010-12-28 12:20:00,28.61,28.61,28.6,28.6,20900.0,23.3519,23.3519,23.3437,23.3437,20900.0
2010-12-28 12:25:00,28.61,28.61,28.57,28.58,23400.0,23.3519,23.3519,23.3192,23.3274,23400.0
2010-12-28 12:30:00,28.57,28.61,28.55,28.61,11200.0,23.3192,23.3519,23.3029,23.3519,11200.0
2010-12-28 12:35:00,28.6,28.64,28.6,28.62,12000.0,23.3437,23.3764,23.3437,23.36,12000.0
2010-12-28 12:40:00,28.62,28.66,28.62,28.65,8300.0,23.36,23.3927,23.36,23.3845,8300.0
2010-12-28 12:45:00,28.65,28.65,28.62,28.63,6800.0,23.3845,23.3845,23.36,23.3682,6800.0
2010-12-28 12:50:00,28.62,28.63,28.62,28.62,4000.0,23.36,23.3682,23.36,23.36,4000.0
2010-12-28 12:55:00,28.62,28.63,28.62,28.62,6000.0,23.36,23.3682,23.36,23.36,6000.0
2010-12-28 13:00:00,28.63,28.65,28.61,28.61,23400.0,23.3682,23.3845,23.3519,23.3519,23400.0
2010-12-28 13:05:00,28.6,28.62,28.6,28.62,5600.0,23.3437,23.36,23.3437,23.36,5600.0
2010-12-28 13:10:00,28.62,28.66,28.61,28.63,32700.0,23.36,23.3927,23.3519,23.3682,32700.0
2010-12-28 13:15:00,28.62,28.65,28.61,28.65,12900.0,23.36,23.3845,23.3519,23.3845,12900.0
2010-12-28 13:20:00,28.64,28.71,28.64,28.7,23400.0,23.3764,23.4335,23.3764,23.4253,23400.0
2010-12-28 13:25:00,28.71,28.71,28.64,28.64,40100.0,23.4335,23.4335,23.3764,23.3764,40100.0
2010-12-28 13:30:00,28.64,28.65,28.61,28.61,7800.0,23.3764,23.3845,23.3519,23.3519,7800.0
2010-12-28 13:35:00,28.62,28.65,28.62,28.65,8700.0,23.36,23.3845,23.36,23.3845,8700.0
2010-12-28 13:40:00,28.64,28.65,28.63,28.64,1900.0,23.3764,23.3845,23.3682,23.3764,1900.0
2010-12-28 13:45:00,28.64,28.67,28.63,28.65,18700.0,23.3764,23.4008,23.3682,23.3845,18700.0
2010-12-28 13:50:00,28.65,28.65,28.63,28.64,2400.0,23.3845,23.3845,23.3682,23.3764,2400.0
2010-12-28 13:55:00,28.63,28.63,28.61,28.61,4500.0,23.3682,23.3682,23.3519,23.3519,4500.0
2010-12-28 14:00:00,28.61,28.62,28.58,28.59,16300.0,23.3519,23.36,23.3274,23.3356,16300.0
2010-12-28 14:05:00,28.58,28.59,28.57,28.57,7000.0,23.3274,23.3356,23.3192,23.3192,7000.0
2010-12-28 14:10:00,28.57,28.58,28.56,28.56,10600.0,23.3192,23.3274,23.3111,23.3111,10600.0
2010-12-28 14:15:00,28.57,28.64,28.56,28.63,33300.0,23.3192,23.3764,23.3111,23.3682,33300.0
2010-12-28 14:20:00,28.62,28.63,28.61,28.61,5300.0,23.36,23.3682,23.3519,23.3519,5300.0
2010-12-28 14:25:00,28.61,28.65,28.61,28.64,7800.0,23.3519,23.3845,23.3519,23.3764,7800.0
2010-12-28 14:30:00,28.64,28.68,28.64,28.68,20900.0,23.3764,23.409,23.3764,23.409,20900.0
2010-12-28 14:35:00,28.68,28.7,28.68,28.69,11800.0,23.409,23.4253,23.409,23.4172,11800.0
2010-12-28 14:40:00,28.68,28.72,28.68,28.72,22600.0,23.409,23.4417,23.409,23.4417,22600.0
2010-12-28 14:45:00,28.72,28.77,28.72,28.75,29400.0,23.4417,23.4825,23.4417,23.4661,29400.0
2010-12-28 14:50:00,28.76,28.78,28.75,28.77,31200.0,23.4743,23.4906,23.4661,23.4825,31200.0
2010-12-28 14:55:00,28.77,28.81,28.77,28.81,29500.0,23.4825,23.5151,23.4825,23.5151,29500.0
2010-12-28 15:00:00,28.81,28.82,28.8,28.81,19800.0,23.5151,23.5233,23.507,23.5151,19800.0
2010-12-28 15:05:00,28.81,28.82,28.81,28.81,18100.0,23.5151,23.5233,23.5151,23.5151,18100.0
2010-12-28 15:10:00,28.81,28.82,28.75,28.76,32700.0,23.5151,23.5233,23.4661,23.4743,32700.0
2010-12-28 15:15:00,28.77,28.8,28.76,28.79,35900.0,23.4825,23.507,23.4743,23.4988,35900.0
2010-12-28 15:20:00,28.79,28.8,28.79,28.79,19100.0,23.4988,23.507,23.4988,23.4988,19100.0
2010-12-28 15:25:00,28.79,28.8,28.74,28.74,17800.0,23.4988,23.507,23.458,23.458,17800.0
2010-12-28 15:30:00,28.74,28.75,28.71,28.71,42000.0,23.458,23.4661,23.4335,23.4335,42000.0
2010-12-28 15:35:00,28.71,28.72,28.7,28.7,31800.0,23.4335,23.4417,23.4253,23.4253,31800.0
2010-12-28 15:40:00,28.7,28.8,28.7,28.78,71400.0,23.4253,23.507,23.4253,23.4906,71400.0
2010-12-28 15:45:00,28.78,28.83,28.75,28.81,59700.0,23.4906,23.5314,23.4661,23.5151,59700.0
2010-12-28 15:50:00,28.81,28.83,28.79,28.82,55800.0,23.5151,23.5314,23.4988,23.5233,55800.0
2010-12-28 15:55:00,28.82,28.84,28.76,28.83,98800.0,23.5233,23.5396,23.4743,23.5314,98800.0
2010-12-29 09:30:00,28.78,28.94,28.78,28.89,18900.0,23.4906,23.6212,23.4906,23.5804,18900.0
2010-12-29 09:35:00,28.88,28.9,28.85,28.88,34900.0,23.5723,23.5886,23.5478,23.5723,34900.0
2010-12-29 09:40:00,28.88,28.89,28.69,28.74,23800.0,23.5723,23.5804,23.4172,23.458,23800.0
2010-12-29 09:45:00,28.75,28.83,28.72,28.72,34900.0,23.4661,23.5314,23.4417,23.4417,34900.0
2010-12-29 09:50:00,28.72,28.79,28.66,28.79,25200.0,23.4417,23.4988,23.3927,23.4988,25200.0
2010-12-29 09:55:00,28.78,28.79,28.76,28.76,6500.0,23.4906,23.4988,23.4743,23.4743,6500.0
2010-12-29 10:00:00,28.77,28.9,28.77,28.9,9500.0,23.4825,23.5886,23.4825,23.5886,9500.0
2010-12-29 10:05:00,28.9,28.93,28.9,28.9,16100.0,23.5886,23.6131,23.5886,23.5886,16100.0
2010-12-29 10:10:00,28.89,28.99,28.89,28.98,26900.0,23.5804,23.662,23.5804,23.6539,26900.0
2010-12-29 10:15:00,28.99,29.04,28.98,29.02,37600.0,23.662,23.7028,23.6539,23.6865,37600.0
2010-12-29 10:20:00,29.03,29.07,29.02,29.05,28900.0,23.6947,23.7273,23.6865,23.711,28900.0
2010-12-29 10:25:00,29.05,29.09,29.04,29.09,21900.0,23.711,23.7437,23.7028,23.7437,21900.0
2010-12-29 10:30:00,29.08,29.13,29.08,29.13,34800.0,23.7355,23.7763,23.7355,23.7763,34800.0
2010-12-29 10:35:00,29.12,29.13,29.0,29.0,36400.0,23.7681,23.7763,23.6702,23.6702,36400.0
2010-12-29 10:40:00,29.0,29.13,28.99,29.13,20700.0,23.6702,23.7763,23.662,23.7763,20700.0
2010-12-29 10:45:00,29.13,29.13,29.09,29.11,31900.0,23.7763,23.7763,23.7437,23.76,31900.0
2010-12-29 10:50:00,29.1,29.12,29.1,29.12,23100.0,23.7518,23.7681,23.7518,23.7681,23100.0
2010-12-29 10:55:00,29.13,29.15,29.11,29.11,21200.0,23.7763,23.7926,23.76,23.76,21200.0
2010-12-29 11:00:00,29.11,29.15,29.1,29.15,21300.0,23.76,23.7926,23.7518,23.7926,21300.0
2010-12-29 11:05:00,29.15,29.17,29.14,29.16,16200.0,23.7926,23.809,23.7845,23.8008,16200.0
2010-12-29 11:10:00,29.16,29.17,29.11,29.12,15400.0,23.8008,23.809,23.76,23.7681,15400.0
2010-12-29 11:15:00,29.11,29.14,29.03,29.05,32600.0,23.76,23.7845,23.6947,23.711,32600.0
2010-12-29 11:20:00,29.07,29.11,29.05,29.08,16100.0,23.7273,23.76,23.711,23.7355,16100.0
2010-12-29 11:25:00,29.08,29.11,29.07,29.11,7400.0,23.7355,23.76,23.7273,23.76,7400.0
2010-12-29 11:30:00,29.1,29.16,29.09,29.15,24300.0,23.7518,23.8008,23.7437,23.7926,24300.0
2010-12-29 11:35:00,29.16,29.17,29.15,29.17,13900.0,23.8008,23.809,23.7926,23.809,13900.0
2010-12-29 11:40:00,29.16,29.17,29.15,29.17,21600.0,23.8008,23.809,23.7926,23.809,21600.0
2010-12-29 11:45:00,29.16,29.17,29.16,29.17,13400.0,23.8008,23.809,23.8008,23.809,13400.0
2010-12-29 11:50:00,29.16,29.17,29.13,29.15,17400.0,23.8008,23.809,23.7763,23.7926,17400.0
2010-12-29 11:55:00,29.15,29.15,29.12,29.13,18800.0,23.7926,23.7926,23.7681,23.7763,18800.0
2010-12-29 12:00:00,29.13,29.17,29.12,29.17,20200.0,23.7763,23.809,23.7681,23.809,20200.0
2010-12-29 12:05:00,29.17,29.23,29.16,29.23,29200.0,23.809,23.8579,23.8008,23.8579,29200.0
2010-12-29 12:10:00,29.22,29.25,29.22,29.23,15500.0,23.8498,23.8743,23.8498,23.8579,15500.0
2010-12-29 12:15:00,29.24,29.25,29.23,29.25,19000.0,23.8661,23.8743,23.8579,23.8743,19000.0
2010-12-29 12:20:00,29.24,29.25,29.22,29.22,14400.0,23.8661,23.8743,23.8498,23.8498,14400.0
2010-12-29 12:25:00,29.22,29.24,29.21,29.24,7000.0,23.8498,23.8661,23.8416,23.8661,7000.0
2010-12-29 12:30:00,29.24,29.25,29.24,29.25,11300.0,23.8661,23.8743,23.8661,23.8743,11300.0
2010-12-29 12:35:00,29.25,29.3,29.24,29.29,43000.0,23.8743,23.9151,23.8661,23.9069,43000.0
2010-12-29 12:40:00,29.29,29.32,29.28,29.31,18800.0,23.9069,23.9314,23.8987,23.9232,18800.0
2010-12-29 12:45:00,29.3,29.32,29.1,29.27,43100.0,23.9151,23.9314,23.7518,23.8906,43100.0
2010-12-29 12:50:00,29.27,29.31,29.27,29.31,7200.0,23.8906,23.9232,23.8906,23.9232,7200.0
2010-12-29 12:55:00,29.31,29.35,29.31,29.33,27200.0,23.9232,23.9559,23.9232,23.9396,27200.0
2010-12-29 13:00:00,29.33,29.34,29.29,29.31,25000.0,23.9396,23.9477,23.9069,23.9232,25000.0
2010-12-29 13:05:00,29.31,29.31,29.27,29.27,53900.0,23.9232,23.9232,23.8906,23.8906,53900.0
2010-12-29 13:10:00,29.28,29.28,29.24,29.26,22500.0,23.8987,23.8987,23.8661,23.8824,22500.0
2010-12-29 13:15:00,29.27,29.28,29.26,29.28,8800.0,23.8906,23.8987,23.8824,23.8987,8800.0
2010-12-29 13:20:00,29.27,29.3,29.27,29.3,12000.0,23.8906,23.9151,23.8906,23.9151,12000.0
2010-12-29 13:25:00,29.3,29.31,29.28,29.3,14200.0,23.9151,23.9232,23.8987,23.9151,14200.0
2010-12-29 13:30:00,29.29,29.32,29.28,29.31,18800.0,23.9069,23.9314,23.8987,23.9232,18800.0
2010-12-29 13:35:00,29.31,29.35,29.31,29.34,31900.0,23.9232,23.9559,23.9232,23.9477,31900.0
2010-12-29 13:40:00,29.33,29.35,29.32,29.34,12000.0,23.9396,23.9559,23.9314,23.9477,12000.0
2010-12-29 13:45:00,29.34,29.38,29.34,29.38,20100.0,23.9477,23.9804,23.9477,23.9804,20100.0
2010-12-29 13:50:00,29.37,29.4,29.37,29.39,32500.0,23.9722,23.9967,23.9722,23.9885,32500.0
2010-12-29 13:55:00,29.39,29.4,29.35,29.36,21700.0,23.9885,23.9967,23.9559,23.964,21700.0
2010-12-29 14:00:00,29.35,29.4,29.35,29.4,15800.0,23.9559,23.9967,23.9559,23.9967,15800.0
2010-12-29 14:05:00,29.4,29.43,29.4,29.41,17600.0,23.9967,24.0212,23.9967,24.0048,17600.0
2010-12-29 14:10:00,29.42,29.42,29.39,29.4,17500.0,24.013,24.013,23.9885,23.9967,17500.0
2010-12-29 14:15:00,29.39,29.4,29.35,29.38,27100.0,23.9885,23.9967,23.9559,23.9804,27100.0
2010-12-29 14:20:00,29.38,29.39,29.37,29.38,23900.0,23.9804,23.9885,23.9722,23.9804,23900.0
2010-12-29 14:25:00,29.38,29.38,29.33,29.33,18000.0,23.9804,23.9804,23.9396,23.9396,18000.0
2010-12-29 14:30:00,29.33,29.34,29.3,29.3,19800.0,23.9396,23.9477,23.9151,23.9151,19800.0
2010-12-29 14:35:00,29.3,29.33,29.27,29.27,58900.0,23.9151,23.9396,23.8906,23.8906,58900.0
2010-12-29 14:40:00,29.27,29.27,29.24,29.24,11200.0,23.8906,23.8906,23.8661,23.8661,11200.0
2010-12-29 14:45:00,29.24,29.27,29.23,29.26,20800.0,23.8661,23.8906,23.8579,23.8824,20800.0
2010-12-29 14:50:00,29.26,29.3,29.25,29.28,36800.0,23.8824,23.9151,23.8743,23.8987,36800.0
2010-12-29 14:55:00,29.28,29.28,29.21,29.21,31200.0,23.8987,23.8987,23.8416,23.8416,31200.0
2010-12-29 15:00:00,29.21,29.25,29.2,29.22,37100.0,23.8416,23.8743,23.8334,23.8498,37100.0
2010-12-29 15:05:00,29.22,29.24,29.2,29.22,49300.0,23.8498,23.8661,23.8334,23.8498,49300.0
2010-12-29 15:10:00,29.21,29.21,29.15,29.15,43400.0,23.8416,23.8416,23.7926,23.7926,43400.0
2010-12-29 15:15:00,29.16,29.19,29.15,29.18,41700.0,23.8008,23.8253,23.7926,23.8171,41700.0
2010-12-29 15:20:00,29.18,29.21,29.18,29.2,28900.0,23.8171,23.8416,23.8171,23.8334,28900.0
2010-12-29 15:25:00,29.2,29.21,29.16,29.19,25400.0,23.8334,23.8416,23.8008,23.8253,25400.0
2010-12-29 15:30:00,29.18,29.22,29.16,29.21,75800.0,23.8171,23.8498,23.8008,23.8416,75800.0
2010-12-29 15:35:00,29.21,29.23,29.19,29.23,17600.0,23.8416,23.8579,23.8253,23.8579,17600.0
2010-12-29 15:40:00,29.22,29.23,29.2,29.22,37400.0,23.8498,23.8579,23.8334,23.8498,37400.0
2010-12-29 15:45:00,29.23,29.23,29.19,29.19,39300.0,23.8579,23.8579,23.8253,23.8253,39300.0
2010-12-29 15:50:00,29.19,29.25,29.18,29.18,58900.0,23.8253,23.8743,23.8171,23.8171,58900.0
2010-12-29 15:55:00,29.18,29.2,29.0,29.2,114600.0,23.8171,23.8334,23.6702,23.8334,114600.0
2010-12-30 09:30:00,29.22,29.36,29.16,29.34,51100.0,23.8498,23.964,23.8008,23.9477,51100.0
2010-12-30 09:35:00,29.34,29.35,29.21,29.33,50900.0,23.9477,23.9559,23.8416,23.9396,50900.0
2010-12-30 09:40:00,29.32,29.35,29.2,29.3,75300.0,23.9314,23.9559,23.8334,23.9151,75300.0
2010-12-30 09:45:00,29.3,29.34,29.25,29.31,28100.0,23.9151,23.9477,23.8743,23.9232,28100.0
2010-12-30 09:50:00,29.31,29.32,29.26,29.29,19000.0,23.9232,23.9314,23.8824,23.9069,19000.0
2010-12-30 09:55:00,29.29,29.31,29.25,29.26,51900.0,23.9069,23.9232,23.8743,23.8824,51900.0
2010-12-30 10:00:00,29.27,29.32,29.26,29.3,27400.0,23.8906,23.9314,23.8824,23.9151,27400.0
2010-12-30 10:05:00,29.3,29.38,29.27,29.38,23700.0,23.9151,23.9804,23.8906,23.9804,23700.0
2010-12-30 10:10:00,29.37,29.39,29.32,29.32,23200.0,23.9722,23.9885,23.9314,23.9314,23200.0
2010-12-30 10:15:00,29.32,29.44,29.32,29.44,19300.0,23.9314,24.0293,23.9314,24.0293,19300.0
2010-12-30 10:20:00,29.44,29.48,29.41,29.48,28500.0,24.0293,24.062,24.0048,24.062,28500.0
2010-12-30 10:25:00,29.47,29.53,29.47,29.52,47600.0,24.0538,24.1028,24.0538,24.0946,47600.0
2010-12-30 10:30:00,29.51,29.57,29.49,29.56,23800.0,24.0865,24.1354,24.0701,24.1273,23800.0
2010-12-30 10:35:00,29.56,29.57,29.54,29.56,30900.0,24.1273,24.1354,24.111,24.1273,30900.0
2010-12-30 10:40:00,29.56,29.57,29.5,29.51,28200.0,24.1273,24.1354,24.0783,24.0865,28200.0
2010-12-30 10:45:00,29.51,29.55,29.5,29.53,18400.0,24.0865,24.1191,24.0783,24.1028,18400.0
2010-12-30 10:50:00,29.54,29.64,29.53,29.64,30000.0,24.111,24.1926,24.1028,24.1926,30000.0
2010-12-30 10:55:00,29.65,29.69,29.62,29.66,53500.0,24.2007,24.2334,24.1763,24.2089,53500.0
2010-12-30 11:00:00,29.66,29.67,29.62,29.65,29300.0,24.2089,24.2171,24.1763,24.2007,29300.0
2010-12-30 11:05:00,29.64,29.67,29.64,29.67,31000.0,24.1926,24.2171,24.1926,24.2171,31000.0
2010-12-30 11:10:00,29.68,29.75,29.67,29.75,59400.0,24.2252,24.2824,24.2171,24.2824,59400.0
2010-12-30 11:15:00,29.75,29.75,29.7,29.73,27700.0,24.2824,24.2824,24.2416,24.266,27700.0
2010-12-30 11:20:00,29.73,29.74,29.67,29.68,28400.0,24.266,24.2742,24.2171,24.2252,28400.0
2010-12-30 11:25:00,29.68,29.69,29.62,29.68,51100.0,24.2252,24.2334,24.1763,24.2252,51100.0
2010-12-30 11:30:00,29.68,29.7,29.67,29.68,28700.0,24.2252,24.2416,24.2171,24.2252,28700.0
2010-12-30 11:35:00,29.68,29.68,29.67,29.68,17900.0,24.2252,24.2252,24.2171,24.2252,17900.0
2010-12-30 11:40:00,29.67,29.68,29.62,29.65,23700.0,24.2171,24.2252,24.1763,24.2007,23700.0
2010-12-30 11:45:00,29.66,29.71,29.61,29.69,92600.0,24.2089,24.2497,24.1681,24.2334,92600.0
2010-12-30 11:50:00,29.69,29.69,29.63,29.63,19000.0,24.2334,24.2334,24.1844,24.1844,19000.0
2010-12-30 11:55:00,29.63,29.64,29.58,29.58,31500.0,24.1844,24.1926,24.1436,24.1436,31500.0
2010-12-30 12:00:00,29.58,29.59,29.5,29.51,56300.0,24.1436,24.1518,24.0783,24.0865,56300.0
2010-12-30 12:05:00,29.52,29.56,29.51,29.55,55200.0,24.0946,24.1273,24.0865,24.1191,55200.0
2010-12-30 12:10:00,29.55,29.56,29.5,29.52,43000.0,24.1191,24.1273,24.0783,24.0946,43000.0
2010-12-30 12:15:00,29.52,29.6,29.52,29.56,50400.0,24.0946,24.1599,24.0946,24.1273,50400.0
2010-12-30 12:20:00,29.55,29.55,29.51,29.53,28000.0,24.1191,24.1191,24.0865,24.1028,28000.0
2010-12-30 12:25:00,29.53,29.55,29.5,29.5,16600.0,24.1028,24.1191,24.0783,24.0783,16600.0
2010-12-30 12:30:00,29.5,29.5,29.43,29.49,40500.0,24.0783,24.0783,24.0212,24.0701,40500.0
2010-12-30 12:35:00,29.49,29.5,29.47,29.48,22300.0,24.0701,24.0783,24.0538,24.062,22300.0
2010-12-30 12:40:00,29.48,29.5,29.48,29.48,31400.0,24.062,24.0783,24.062,24.062,31400.0
2010-12-30 12:45:00,29.49,29.5,29.4,29.41,36300.0,24.0701,24.0783,23.9967,24.0048,36300.0
2010-12-30 12:50:00,29.41,29.41,29.3,29.32,101100.0,24.0048,24.0048,23.9151,23.9314,101100.0
2010-12-30 12:55:00,29.33,29.39,29.33,29.38,30100.0,23.9396,23.9885,23.9396,23.9804,30100.0
2010-12-30 13:00:00,29.39,29.39,29.37,29.39,23700.0,23.9885,23.9885,23.9722,23.9885,23700.0
2010-12-30 13:05:00,29.39,29.39,29.3,29.33,40600.0,23.9885,23.9885,23.9151,23.9396,40600.0
2010-12-30 13:10:00,29.33,29.33,29.3,29.3,7900.0,23.9396,23.9396,23.9151,23.9151,7900.0
2010-12-30 13:15:00,29.3,29.31,29.24,29.29,49300.0,23.9151,23.9232,23.8661,23.9069,49300.0
2010-12-30 13:20:00,29.28,29.3,29.26,29.27,18300.0,23.8987,23.9151,23.8824,23.8906,18300.0
2010-12-30 13:25:00,29.28,29.31,29.27,29.3,23500.0,23.8987,23.9232,23.8906,23.9151,23500.0
2010-12-30 13:30:00,29.31,29.31,29.3,29.31,24900.0,23.9232,23.9232,23.9151,23.9232,24900.0
2010-12-30 13:35:00,29.31,29.31,29.25,29.27,13300.0,23.9232,23.9232,23.8743,23.8906,13300.0
2010-12-30 13:40:00,29.29,29.31,29.28,29.3,11900.0,23.9069,23.9232,23.8987,23.9151,11900.0
2010-12-30 13:45:00,29.3,29.4,29.27,29.28,107200.0,23.9151,23.9967,23.8906,23.8987,107200.0
2010-12-30 13:50:00,29.28,29.29,29.25,29.26,18000.0,23.8987,23.9069,23.8743,23.8824,18000.0
2010-12-30 13:55:00,29.25,29.26,29.23,29.25,15900.0,23.8743,23.8824,23.8579,23.8743,15900.0
2010-12-30 14:00:00,29.26,29.26,29.22,29.23,39400.0,23.8824,23.8824,23.8498,23.8579,39400.0
2010-12-30 14:05:00,29.23,29.28,29.21,29.25,67500.0,23.8579,23.8987,23.8416,23.8743,67500.0
2010-12-30 14:10:00,29.24,29.25,29.2,29.2,22200.0,23.8661,23.8743,23.8334,23.8334,22200.0
2010-12-30 14:15:00,29.2,29.21,29.18,29.21,21800.0,23.8334,23.8416,23.8171,23.8416,21800.0
2010-12-30 14:20:00,29.21,29.21,29.14,29.14,54700.0,23.8416,23.8416,23.7845,23.7845,54700.0
2010-12-30 14:25:00,29.15,29.18,29.14,29.18,26400.0,23.7926,23.8171,23.7845,23.8171,26400.0
2010-12-30 14:30:00,29.19,29.23,29.19,29.2,53800.0,23.8253,23.8579,23.8253,23.8334,53800.0
2010-12-30 14:35:00,29.2,29.22,29.19,29.22,32800.0,23.8334,23.8498,23.8253,23.8498,32800.0
2010-12-30 14:40:00,29.23,29.23,29.18,29.18,27600.0,23.8579,23.8579,23.8171,23.8171,27600.0
2010-12-30 14:45:00,29.17,29.18,29.14,29.17,45000.0,23.809,23.8171,23.7845,23.809,45000.0
2010-12-30 14:50:00,29.18,29.19,29.14,29.14,27700.0,23.8171,23.8253,23.7845,23.7845,27700.0
2010-12-30 14:55:00,29.14,29.15,29.12,29.15,25300.0,23.7845,23.7926,23.7681,23.7926,25300.0
2010-12-30 15:00:00,29.15,29.17,29.09,29.09,65000.0,23.7926,23.809,23.7437,23.7437,65000.0
2010-12-30 15:05:00,29.09,29.13,29.08,29.13,36600.0,23.7437,23.7763,23.7355,23.7763,36600.0
2010-12-30 15:10:00,29.13,29.19,29.12,29.18,30900.0,23.7763,23.8253,23.7681,23.8171,30900.0
2010-12-30 15:15:00,29.19,29.19,29.16,29.18,21300.0,23.8253,23.8253,23.8008,23.8171,21300.0
2010-12-30 15:20:00,29.19,29.21,29.15,29.2,31200.0,23.8253,23.8416,23.7926,23.8334,31200.0
2010-12-30 15:25:00,29.21,29.25,29.2,29.25,26200.0,23.8416,23.8743,23.8334,23.8743,26200.0
2010-12-30 15:30:00,29.24,29.25,29.24,29.25,18200.0,23.8661,23.8743,23.8661,23.8743,18200.0
2010-12-30 15:35:00,29.25,29.25,29.21,29.25,45700.0,23.8743,23.8743,23.8416,23.8743,45700.0
2010-12-30 15:40:00,29.24,29.25,29.2,29.21,61000.0,23.8661,23.8743,23.8334,23.8416,61000.0
2010-12-30 15:45:00,29.21,29.21,29.13,29.13,45800.0,23.8416,23.8416,23.7763,23.7763,45800.0
2010-12-30 15:50:00,29.14,29.15,29.09,29.15,100300.0,23.7845,23.7926,23.7437,23.7926,100300.0
2010-12-30 15:55:00,29.15,29.17,29.08,29.09,123700.0,23.7926,23.809,23.7355,23.7437,123700.0
2010-12-31 09:30:00,29.08,29.18,29.02,29.08,18500.0,23.7355,23.8171,23.6865,23.7355,18500.0
2010-12-31 09:35:00,29.1,29.12,29.0,29.0,25700.0,23.7518,23.7681,23.6702,23.6702,25700.0
2010-12-31 09:40:00,29.0,29.04,28.84,29.04,50300.0,23.6702,23.7028,23.5396,23.7028,50300.0
2010-12-31 09:45:00,29.05,29.05,28.93,29.03,17500.0,23.711,23.711,23.6131,23.6947,17500.0
2010-12-31 09:50:00,29.03,29.15,29.02,29.11,24500.0,23.6947,23.7926,23.6865,23.76,24500.0
2010-12-31 09:55:00,29.11,29.13,29.08,29.13,10600.0,23.76,23.7763,23.7355,23.7763,10600.0
2010-12-31 10:00:00,29.13,29.15,29.07,29.08,18700.0,23.7763,23.7926,23.7273,23.7355,18700.0
2010-12-31 10:05:00,29.08,29.08,29.05,29.07,8500.0,23.7355,23.7355,23.711,23.7273,8500.0
2010-12-31 10:10:00,29.08,29.11,29.07,29.11,10400.0,23.7355,23.76,23.7273,23.76,10400.0
2010-12-31 10:15:00,29.1,29.11,29.07,29.08,5400.0,23.7518,23.76,23.7273,23.7355,5400.0
2010-12-31 10:20:00,29.08,29.09,29.05,29.09,10900.0,23.7355,23.7437,23.711,23.7437,10900.0
2010-12-31 10:25:00,29.09,29.15,29.09,29.14,5600.0,23.7437,23.7926,23.7437,23.7845,5600.0
2010-12-31 10:30:00,29.14,29.14,29.05,29.05,10000.0,23.7845,23.7845,23.711,23.711,10000.0
2010-12-31 10:35:00,29.05,29.05,29.01,29.02,10100.0,23.711,23.711,23.6784,23.6865,10100.0
2010-12-31 10:40:00,29.02,29.03,28.98,29.03,19500.0,23.6865,23.6947,23.6539,23.6947,19500.0
2010-12-31 10:45:00,29.03,29.07,29.03,29.05,3100.0,23.6947,23.7273,23.6947,23.711,3100.0
2010-12-31 10:50:00,29.04,29.09,29.04,29.08,5200.0,23.7028,23.7437,23.7028,23.7355,5200.0
2010-12-31 10:55:00,29.07,29.08,29.06,29.07,3500.0,23.7273,23.7355,23.7192,23.7273,3500.0
2010-12-31 11:00:00,29.08,29.09,29.07,29.09,4900.0,23.7355,23.7437,23.7273,23.7437,4900.0
2010-12-31 11:05:00,29.08,29.08,29.03,29.04,5600.0,23.7355,23.7355,23.6947,23.7028,5600.0
2010-12-31 11:10:00,29.04,29.04,28.98,28.98,14800.0,23.7028,23.7028,23.6539,23.6539,14800.0
2010-12-31 11:15:00,28.99,28.99,28.97,28.99,6600.0,23.662,23.662,23.6457,23.662,6600.0
2010-12-31 11:20:00,28.99,28.99,28.98,28.98,4900.0,23.662,23.662,23.6539,23.6539,4900.0
2010-12-31 11:25:00,28.98,28.99,28.95,28.95,8900.0,23.6539,23.662,23.6294,23.6294,8900.0
2010-12-31 11:30:00,28.96,28.96,28.93,28.93,10800.0,23.6376,23.6376,23.6131,23.6131,10800.0
2010-12-31 11:35:00,28.93,28.93,28.91,28.91,19600.0,23.6131,23.6131,23.5967,23.5967,19600.0
2010-12-31 11:40:00,28.92,28.92,28.85,28.86,36100.0,23.6049,23.6049,23.5478,23.5559,36100.0
2010-12-31 11:45:00,28.87,28.88,28.85,28.88,12500.0,23.5641,23.5723,23.5478,23.5723,12500.0
2010-12-31 11:50:00,28.88,28.9,28.86,28.86,18600.0,23.5723,23.5886,23.5559,23.5559,18600.0
2010-12-31 11:55:00,28.86,28.86,28.84,28.85,6100.0,23.5559,23.5559,23.5396,23.5478,6100.0
2010-12-31 12:00:00,28.85,28.88,28.85,28.87,12000.0,23.5478,23.5723,23.5478,23.5641,12000.0
2010-12-31 12:05:00,28.87,28.89,28.83,28.83,20000.0,23.5641,23.5804,23.5314,23.5314,20000.0
2010-12-31 12:10:00,28.83,28.83,28.81,28.81,14700.0,23.5314,23.5314,23.5151,23.5151,14700.0
2010-12-31 12:15:00,28.81,28.84,28.81,28.83,13900.0,23.5151,23.5396,23.5151,23.5314,13900.0
2010-12-31 12:20:00,28.83,28.83,28.78,28.79,38200.0,23.5314,23.5314,23.4906,23.4988,38200.0
2010-12-31 12:25:00,28.78,28.79,28.77,28.78,20400.0,23.4906,23.4988,23.4825,23.4906,20400.0
2010-12-31 12:30:00,28.77,28.8,28.77,28.78,13600.0,23.4825,23.507,23.4825,23.4906,13600.0
2010-12-31 12:35:00,28.79,28.8,28.71,28.73,88000.0,23.4988,23.507,23.4335,23.4498,88000.0
2010-12-31 12:40:00,28.73,28.73,28.66,28.66,50600.0,23.4498,23.4498,23.3927,23.3927,50600.0
2010-12-31 12:45:00,28.67,28.71,28.66,28.71,15300.0,23.4008,23.4335,23.3927,23.4335,15300.0
2010-12-31 12:50:00,28.72,28.75,28.72,28.75,5200.0,23.4417,23.4661,23.4417,23.4661,5200.0
2010-12-31 12:55:00,28.75,28.75,28.74,28.75,14600.0,23.4661,23.4661,23.458,23.4661,14600.0
2010-12-31 13:00:00,28.75,28.75,28.71,28.71,11500.0,23.4661,23.4661,23.4335,23.4335,11500.0
2010-12-31 13:05:00,28.72,28.73,28.71,28.72,3600.0,23.4417,23.4498,23.4335,23.4417,3600.0
2010-12-31 13:10:00,28.73,28.75,28.73,28.75,9600.0,23.4498,23.4661,23.4498,23.4661,9600.0
2010-12-31 13:15:00,28.75,28.75,28.69,28.7,25700.0,23.4661,23.4661,23.4172,23.4253,25700.0
2010-12-31 13:20:00,28.7,28.71,28.68,28.7,12600.0,23.4253,23.4335,23.409,23.4253,12600.0
2010-12-31 13:25:00,28.7,28.7,28.69,28.69,6900.0,23.4253,23.4253,23.4172,23.4172,6900.0
2010-12-31 13:30:00,28.69,28.71,28.67,28.71,7600.0,23.4172,23.4335,23.4008,23.4335,7600.0
2010-12-31 13:35:00,28.71,28.75,28.71,28.72,21600.0,23.4335,23.4661,23.4335,23.4417,21600.0
2010-12-31 13:40:00,28.73,28.73,28.69,28.69,9700.0,23.4498,23.4498,23.4172,23.4172,9700.0
2010-12-31 13:45:00,28.69,28.69,28.67,28.68,9400.0,23.4172,23.4172,23.4008,23.409,9400.0
2010-12-31 13:50:00,28.67,28.67,28.63,28.67,28600.0,23.4008,23.4008,23.3682,23.4008,28600.0
2010-12-31 13:55:00,28.67,28.69,28.67,28.69,9800.0,23.4008,23.4172,23.4008,23.4172,9800.0
2010-12-31 14:00:00,28.69,28.7,28.66,28.66,18600.0,23.4172,23.4253,23.3927,23.3927,18600.0
2010-12-31 14:05:00,28.66,28.67,28.62,28.63,12300.0,23.3927,23.4008,23.36,23.3682,12300.0
2010-12-31 14:10:00,28.62,28.66,28.62,28.66,4400.0,23.36,23.3927,23.36,23.3927,4400.0
2010-12-31 14:15:00,28.65,28.67,28.64,28.67,15800.0,23.3845,23.4008,23.3764,23.4008,15800.0
2010-12-31 14:20:00,28.67,28.68,28.65,28.65,21900.0,23.4008,23.409,23.3845,23.3845,21900.0
2010-12-31 14:25:00,28.65,28.67,28.64,28.65,12900.0,23.3845,23.4008,23.3764,23.3845,12900.0
2010-12-31 14:30:00,28.65,28.67,28.65,28.67,18500.0,23.3845,23.4008,23.3845,23.4008,18500.0
2010-12-31 14:35:00,28.67,28.67,28.64,28.65,14900.0,23.4008,23.4008,23.3764,23.3845,14900.0
2010-12-31 14:40:00,28.65,28.66,28.64,28.65,26400.0,23.3845,23.3927,23.3764,23.3845,26400.0
2010-12-31 14:45:00,28.65,28.66,28.62,28.63,37300.0,23.3845,23.3927,23.36,23.3682,37300.0
2010-12-31 14:50:00,28.64,28.65,28.63,28.65,26800.0,23.3764,23.3845,23.3682,23.3845,26800.0
2010-12-31 14:55:00,28.64,28.71,28.64,28.7,20100.0,23.3764,23.4335,23.3764,23.4253,20100.0
2010-12-31 15:00:00,28.7,28.73,28.69,28.69,28600.0,23.4253,23.4498,23.4172,23.4172,28600.0
2010-12-31 15:05:00,28.69,28.73,28.69,28.73,6900.0,23.4172,23.4498,23.4172,23.4498,6900.0
2010-12-31 15:10:00,28.72,28.73,28.71,28.72,10500.0,23.4417,23.4498,23.4335,23.4417,10500.0
2010-12-31 15:15:00,28.72,28.76,28.71,28.76,16100.0,23.4417,23.4743,23.4335,23.4743,16100.0
2010-12-31 15:20:00,28.76,28.77,28.76,28.76,4600.0,23.4743,23.4825,23.4743,23.4743,4600.0
2010-12-31 15:25:00,28.77,28.81,28.77,28.81,12900.0,23.4825,23.5151,23.4825,23.5151,12900.0
2010-12-31 15:30:00,28.81,28.81,28.79,28.8,23400.0,23.5151,23.5151,23.4988,23.507,23400.0
2010-12-31 15:35:00,28.79,28.8,28.79,28.8,12000.0,23.4988,23.507,23.4988,23.507,12000.0
2010-12-31 15:40:00,28.79,28.8,28.79,28.79,7700.0,23.4988,23.507,23.4988,23.4988,7700.0
2010-12-31 15:45:00,28.79,28.8,28.67,28.67,56600.0,23.4988,23.507,23.4008,23.4008,56600.0
2010-12-31 15:50:00,28.66,28.68,28.61,28.68,81000.0,23.3927,23.409,23.3519,23.409,81000.0
2010-12-31 15:55:00,28.68,28.68,28.64,28.64,118800.0,23.409,23.409,23.3764,23.3764,118800.0
2011-01-03 09:30:00,29.09,29.29,29.09,29.16,93900.0,23.7437,23.9069,23.7437,23.8008,93900.0
2011-01-03 09:35:00,29.13,29.27,29.04,29.27,67000.0,23.7763,23.8906,23.7028,23.8906,67000.0
2011-01-03 09:40:00,29.27,29.57,29.27,29.57,109500.0,23.8906,24.1354,23.8906,24.1354,109500.0
2011-01-03 09:45:00,29.57,29.73,29.57,29.73,73700.0,24.1354,24.266,24.1354,24.266,73700.0
2011-01-03 09:50:00,29.72,29.76,29.59,29.7,110800.0,24.2579,24.2905,24.1518,24.2416,110800.0
2011-01-03 09:55:00,29.7,29.78,29.69,29.71,56400.0,24.2416,24.3068,24.2334,24.2497,56400.0
2011-01-03 10:00:00,29.71,29.87,29.71,29.83,87900.0,24.2497,24.3803,24.2497,24.3477,87900.0
2011-01-03 10:05:00,29.84,29.95,29.83,29.84,77700.0,24.3558,24.4456,24.3477,24.3558,77700.0
2011-01-03 10:10:00,29.85,29.98,29.84,29.97,38800.0,24.364,24.4701,24.3558,24.4619,38800.0
2011-01-03 10:15:00,29.97,30.09,29.96,30.06,105900.0,24.4619,24.5599,24.4538,24.5354,105900.0
2011-01-03 10:20:00,30.05,30.14,30.05,30.09,43300.0,24.5272,24.6007,24.5272,24.5599,43300.0
2011-01-03 10:25:00,30.1,30.1,29.94,29.95,59800.0,24.568,24.568,24.4374,24.4456,59800.0
2011-01-03 10:30:00,29.95,29.95,29.79,29.81,186300.0,24.4456,24.4456,24.315,24.3313,186300.0
2011-01-03 10:35:00,29.81,29.81,29.59,29.59,77200.0,24.3313,24.3313,24.1518,24.1518,77200.0
2011-01-03 10:40:00,29.59,29.63,29.59,29.59,56000.0,24.1518,24.1844,24.1518,24.1518,56000.0
2011-01-03 10:45:00,29.59,29.67,29.56,29.67,77800.0,24.1518,24.2171,24.1273,24.2171,77800.0
2011-01-03 10:50:00,29.66,29.8,29.64,29.73,69800.0,24.2089,24.3232,24.1926,24.266,69800.0
2011-01-03 10:55:00,29.73,29.79,29.7,29.71,41100.0,24.266,24.315,24.2416,24.2497,41100.0
2011-01-03 11:00:00,29.7,29.83,29.67,29.78,98500.0,24.2416,24.3477,24.2171,24.3068,98500.0
2011-01-03 11:05:00,29.78,29.81,29.6,29.62,55700.0,24.3068,24.3313,24.1599,24.1763,55700.0
2011-01-03 11:10:00,29.61,29.61,29.52,29.53,45300.0,24.1681,24.1681,24.0946,24.1028,45300.0
2011-01-03 11:15:00,29.53,29.57,29.49,29.56,37900.0,24.1028,24.1354,24.0701,24.1273,37900.0
2011-01-03 11:20:00,29.56,29.63,29.51,29.62,30600.0,24.1273,24.1844,24.0865,24.1763,30600.0
2011-01-03 11:25:00,29.62,29.63,29.52,29.52,35300.0,24.1763,24.1844,24.0946,24.0946,35300.0
2011-01-03 11:30:00,29.53,29.54,29.49,29.51,28200.0,24.1028,24.111,24.0701,24.0865,28200.0
2011-01-03 11:35:00,29.5,29.52,29.47,29.49,87700.0,24.0783,24.0946,24.0538,24.0701,87700.0
2011-01-03 11:40:00,29.49,29.55,29.49,29.5,76300.0,24.0701,24.1191,24.0701,24.0783,76300.0
2011-01-03 11:45:00,29.51,29.58,29.51,29.56,31100.0,24.0865,24.1436,24.0865,24.1273,31100.0
2011-01-03 11:50:00,29.57,29.58,29.5,29.56,69600.0,24.1354,24.1436,24.0783,24.1273,69600.0
2011-01-03 11:55:00,29.56,29.56,29.47,29.5,55100.0,24.1273,24.1273,24.0538,24.0783,55100.0
2011-01-03 12:00:00,29.51,29.57,29.5,29.57,12700.0,24.0865,24.1354,24.0783,24.1354,12700.0
2011-01-03 12:05:00,29.57,29.6,29.56,29.6,24800.0,24.1354,24.1599,24.1273,24.1599,24800.0
2011-01-03 12:10:00,29.6,29.66,29.59,29.64,26100.0,24.1599,24.2089,24.1518,24.1926,26100.0
2011-01-03 12:15:00,29.63,29.65,29.59,29.62,16300.0,24.1844,24.2007,24.1518,24.1763,16300.0
2011-01-03 12:20:00,29.63,29.64,29.6,29.6,11200.0,24.1844,24.1926,24.1599,24.1599,11200.0
2011-01-03 12:25:00,29.6,29.6,29.53,29.54,8100.0,24.1599,24.1599,24.1028,24.111,8100.0
2011-01-03 12:30:00,29.53,29.54,29.46,29.46,24200.0,24.1028,24.111,24.0457,24.0457,24200.0
2011-01-03 12:35:00,29.47,29.47,29.44,29.45,20600.0,24.0538,24.0538,24.0293,24.0375,20600.0
2011-01-03 12:40:00,29.45,29.47,29.43,29.46,29500.0,24.0375,24.0538,24.0212,24.0457,29500.0
2011-01-03 12:45:00,29.47,29.49,29.45,29.48,26000.0,24.0538,24.0701,24.0375,24.062,26000.0
2011-01-03 12:50:00,29.47,29.53,29.46,29.53,27400.0,24.0538,24.1028,24.0457,24.1028,27400.0
2011-01-03 12:55:00,29.53,29.57,29.48,29.48,40500.0,24.1028,24.1354,24.062,24.062,40500.0
2011-01-03 13:00:00,29.48,29.58,29.48,29.58,33800.0,24.062,24.1436,24.062,24.1436,33800.0
2011-01-03 13:05:00,29.58,29.64,29.58,29.64,18500.0,24.1436,24.1926,24.1436,24.1926,18500.0
2011-01-03 13:10:00,29.64,29.69,29.64,29.67,30600.0,24.1926,24.2334,24.1926,24.2171,30600.0
2011-01-03 13:15:00,29.67,29.67,29.64,29.65,13100.0,24.2171,24.2171,24.1926,24.2007,13100.0
2011-01-03 13:20:00,29.64,29.65,29.63,29.64,12900.0,24.1926,24.2007,24.1844,24.1926,12900.0
2011-01-03 13:25:00,29.64,29.64,29.62,29.63,10000.0,24.1926,24.1926,24.1763,24.1844,10000.0
2011-01-03 13:30:00,29.63,29.67,29.63,29.64,19100.0,24.1844,24.2171,24.1844,24.1926,19100.0
2011-01-03 13:35:00,29.63,29.65,29.61,29.64,13200.0,24.1844,24.2007,24.1681,24.1926,13200.0
2011-01-03 13:40:00,29.65,29.66,29.64,29.66,16400.0,24.2007,24.2089,24.1926,24.2089,16400.0
2011-01-03 13:45:00,29.66,29.66,29.64,29.64,11600.0,24.2089,24.2089,24.1926,24.1926,11600.0
2011-01-03 13:50:00,29.64,29.69,29.63,29.69,24200.0,24.1926,24.2334,24.1844,24.2334,24200.0
2011-01-03 13:55:00,29.69,29.71,29.68,29.7,12500.0,24.2334,24.2497,24.2252,24.2416,12500.0
2011-01-03 14:00:00,29.7,29.7,29.68,29.69,22700.0,24.2416,24.2416,24.2252,24.2334,22700.0
2011-01-03 14:05:00,29.68,29.69,29.64,29.65,33700.0,24.2252,24.2334,24.1926,24.2007,33700.0
2011-01-03 14:10:00,29.65,29.66,29.56,29.59,37100.0,24.2007,24.2089,24.1273,24.1518,37100.0
2011-01-03 14:15:00,29.59,29.63,29.58,29.63,14600.0,24.1518,24.1844,24.1436,24.1844,14600.0
2011-01-03 14:20:00,29.63,29.69,29.62,29.69,22900.0,24.1844,24.2334,24.1763,24.2334,22900.0
2011-01-03 14:25:00,29.69,29.7,29.64,29.64,31300.0,24.2334,24.2416,24.1926,24.1926,31300.0
2011-01-03 14:30:00,29.64,29.64,29.56,29.57,39400.0,24.1926,24.1926,24.1273,24.1354,39400.0
2011-01-03 14:35:00,29.57,29.59,29.54,29.56,22300.0,24.1354,24.1518,24.111,24.1273,22300.0
2011-01-03 14:40:00,29.54,29.6,29.51,29.6,20500.0,24.111,24.1599,24.0865,24.1599,20500.0
2011-01-03 14:45:00,29.6,29.63,29.58,29.62,27000.0,24.1599,24.1844,24.1436,24.1763,27000.0
2011-01-03 14:50:00,29.62,29.63,29.6,29.62,18200.0,24.1763,24.1844,24.1599,24.1763,18200.0
2011-01-03 14:55:00,29.62,29.63,29.53,29.54,32500.0,24.1763,24.1844,24.1028,24.111,32500.0
2011-01-03 15:00:00,29.55,29.55,29.48,29.48,36800.0,24.1191,24.1191,24.062,24.062,36800.0
2011-01-03 15:05:00,29.49,29.49,29.41,29.49,48500.0,24.0701,24.0701,24.0048,24.0701,48500.0
2011-01-03 15:10:00,29.49,29.52,29.46,29.48,30800.0,24.0701,24.0946,24.0457,24.062,30800.0
2011-01-03 15:15:00,29.48,29.5,29.47,29.49,39200.0,24.062,24.0783,24.0538,24.0701,39200.0
2011-01-03 15:20:00,29.49,29.5,29.46,29.46,34000.0,24.0701,24.0783,24.0457,24.0457,34000.0
2011-01-03 15:25:00,29.46,29.49,29.42,29.44,58300.0,24.0457,24.0701,24.013,24.0293,58300.0
2011-01-03 15:30:00,29.44,29.53,29.43,29.51,73500.0,24.0293,24.1028,24.0212,24.0865,73500.0
2011-01-03 15:35:00,29.51,29.55,29.5,29.5,63700.0,24.0865,24.1191,24.0783,24.0783,63700.0
2011-01-03 15:40:00,29.51,29.54,29.49,29.5,43100.0,24.0865,24.111,24.0701,24.0783,43100.0
2011-01-03 15:45:00,29.5,29.54,29.5,29.54,32700.0,24.0783,24.111,24.0783,24.111,32700.0
2011-01-03 15:50:00,29.54,29.58,29.53,29.56,74100.0,24.111,24.1436,24.1028,24.1273,74100.0
2011-01-03 15:55:00,29.56,29.56,29.53,29.56,105700.0,24.1273,24.1273,24.1028,24.1273,105700.0
2011-01-04 09:30:00,29.8,29.93,29.76,29.85,60900.0,24.3232,24.4293,24.2905,24.364,60900.0
2011-01-04 09:35:00,29.84,29.9,29.79,29.84,51900.0,24.3558,24.4048,24.315,24.3558,51900.0
2011-01-04 09:40:00,29.86,29.93,29.78,29.81,48200.0,24.3721,24.4293,24.3068,24.3313,48200.0
2011-01-04 09:45:00,29.81,29.82,29.7,29.75,48700.0,24.3313,24.3395,24.2416,24.2824,48700.0
2011-01-04 09:50:00,29.75,29.75,29.67,29.69,20300.0,24.2824,24.2824,24.2171,24.2334,20300.0
2011-01-04 09:55:00,29.69,29.78,29.69,29.75,13300.0,24.2334,24.3068,24.2334,24.2824,13300.0
2011-01-04 10:00:00,29.74,29.83,29.69,29.73,46900.0,24.2742,24.3477,24.2334,24.266,46900.0
2011-01-04 10:05:00,29.74,29.77,29.58,29.65,51800.0,24.2742,24.2987,24.1436,24.2007,51800.0
2011-01-04 10:10:00,29.65,29.65,29.54,29.54,28600.0,24.2007,24.2007,24.111,24.111,28600.0
2011-01-04 10:15:00,29.55,29.68,29.55,29.68,35700.0,24.1191,24.2252,24.1191,24.2252,35700.0
2011-01-04 10:20:00,29.68,29.76,29.67,29.76,30500.0,24.2252,24.2905,24.2171,24.2905,30500.0
2011-01-04 10:25:00,29.76,29.78,29.66,29.69,28400.0,24.2905,24.3068,24.2089,24.2334,28400.0
2011-01-04 10:30:00,29.69,29.76,29.68,29.69,21600.0,24.2334,24.2905,24.2252,24.2334,21600.0
2011-01-04 10:35:00,29.68,29.68,29.61,29.65,31800.0,24.2252,24.2252,24.1681,24.2007,31800.0
2011-01-04 10:40:00,29.65,29.68,29.61,29.68,23000.0,24.2007,24.2252,24.1681,24.2252,23000.0
2011-01-04 10:45:00,29.67,29.68,29.58,29.59,25400.0,24.2171,24.2252,24.1436,24.1518,25400.0
2011-01-04 10:50:00,29.58,29.63,29.54,29.6,54000.0,24.1436,24.1844,24.111,24.1599,54000.0
2011-01-04 10:55:00,29.6,29.6,29.52,29.54,56000.0,24.1599,24.1599,24.0946,24.111,56000.0
2011-01-04 11:00:00,29.53,29.54,29.5,29.5,30100.0,24.1028,24.111,24.0783,24.0783,30100.0
2011-01-04 11:05:00,29.51,29.51,29.35,29.36,57000.0,24.0865,24.0865,23.9559,23.964,57000.0
2011-01-04 11:10:00,29.37,29.44,29.36,29.44,32000.0,23.9722,24.0293,23.964,24.0293,32000.0
2011-01-04 11:15:00,29.44,29.49,29.41,29.48,21400.0,24.0293,24.0701,24.0048,24.062,21400.0
2011-01-04 11:20:00,29.48,29.52,29.47,29.48,21500.0,24.062,24.0946,24.0538,24.062,21500.0
2011-01-04 11:25:00,29.49,29.49,29.39,29.4,17700.0,24.0701,24.0701,23.9885,23.9967,17700.0
2011-01-04 11:30:00,29.39,29.4,29.35,29.4,42900.0,23.9885,23.9967,23.9559,23.9967,42900.0
2011-01-04 11:35:00,29.4,29.48,29.4,29.48,29100.0,23.9967,24.062,23.9967,24.062,29100.0
2011-01-04 11:40:00,29.48,29.5,29.47,29.48,25700.0,24.062,24.0783,24.0538,24.062,25700.0
2011-01-04 11:45:00,29.48,29.5,29.46,29.49,43100.0,24.062,24.0783,24.0457,24.0701,43100.0
2011-01-04 11:50:00,29.48,29.5,29.47,29.5,15800.0,24.062,24.0783,24.0538,24.0783,15800.0
2011-01-04 11:55:00,29.5,29.51,29.37,29.37,23600.0,24.0783,24.0865,23.9722,23.9722,23600.0
2011-01-04 12:00:00,29.38,29.41,29.36,29.4,14100.0,23.9804,24.0048,23.964,23.9967,14100.0
2011-01-04 12:05:00,29.41,29.41,29.27,29.27,48200.0,24.0048,24.0048,23.8906,23.8906,48200.0
2011-01-04 12:10:00,29.28,29.36,29.28,29.36,30500.0,23.8987,23.964,23.8987,23.964,30500.0
2011-01-04 12:15:00,29.37,29.38,29.33,29.33,24400.0,23.9722,23.9804,23.9396,23.9396,24400.0
2011-01-04 12:20:00,29.33,29.33,29.27,29.27,32200.0,23.9396,23.9396,23.8906,23.8906,32200.0
2011-01-04 12:25:00,29.27,29.3,29.25,29.28,25600.0,23.8906,23.9151,23.8743,23.8987,25600.0
2011-01-04 12:30:00,29.29,29.34,29.26,29.34,23900.0,23.9069,23.9477,23.8824,23.9477,23900.0
2011-01-04 12:35:00,29.34,29.37,29.31,29.32,34300.0,23.9477,23.9722,23.9232,23.9314,34300.0
2011-01-04 12:40:00,29.29,29.3,29.25,29.27,33500.0,23.9069,23.9151,23.8743,23.8906,33500.0
2011-01-04 12:45:00,29.26,29.28,29.16,29.18,73000.0,23.8824,23.8987,23.8008,23.8171,73000.0
2011-01-04 12:50:00,29.18,29.23,29.18,29.2,44100.0,23.8171,23.8579,23.8171,23.8334,44100.0
2011-01-04 12:55:00,29.2,29.24,29.2,29.24,24100.0,23.8334,23.8661,23.8334,23.8661,24100.0
2011-01-04 13:00:00,29.24,29.29,29.22,29.27,56300.0,23.8661,23.9069,23.8498,23.8906,56300.0
2011-01-04 13:05:00,29.28,29.31,29.26,29.28,20800.0,23.8987,23.9232,23.8824,23.8987,20800.0
2011-01-04 13:10:00,29.28,29.29,29.28,29.28,8700.0,23.8987,23.9069,23.8987,23.8987,8700.0
2011-01-04 13:15:00,29.29,29.33,29.28,29.33,15500.0,23.9069,23.9396,23.8987,23.9396,15500.0
2011-01-04 13:20:00,29.33,29.36,29.3,29.3,35600.0,23.9396,23.964,23.9151,23.9151,35600.0
2011-01-04 13:25:00,29.29,29.3,29.27,29.3,17700.0,23.9069,23.9151,23.8906,23.9151,17700.0
2011-01-04 13:30:00,29.3,29.32,29.27,29.27,24600.0,23.9151,23.9314,23.8906,23.8906,24600.0
2011-01-04 13:35:00,29.27,29.28,29.23,29.27,45800.0,23.8906,23.8987,23.8579,23.8906,45800.0
2011-01-04 13:40:00,29.26,29.27,29.22,29.24,27200.0,23.8824,23.8906,23.8498,23.8661,27200.0
2011-01-04 13:45:00,29.25,29.28,29.25,29.26,20700.0,23.8743,23.8987,23.8743,23.8824,20700.0
2011-01-04 13:50:00,29.26,29.26,29.22,29.23,14400.0,23.8824,23.8824,23.8498,23.8579,14400.0
2011-01-04 13:55:00,29.23,29.25,29.22,29.23,18100.0,23.8579,23.8743,23.8498,23.8579,18100.0
2011-01-04 14:00:00,29.23,29.26,29.18,29.19,66200.0,23.8579,23.8824,23.8171,23.8253,66200.0
2011-01-04 14:05:00,29.19,29.27,29.19,29.26,46400.0,23.8253,23.8906,23.8253,23.8824,46400.0
2011-01-04 14:10:00,29.26,29.27,29.23,29.26,35900.0,23.8824,23.8906,23.8579,23.8824,35900.0
2011-01-04 14:15:00,29.26,29.34,29.26,29.33,16500.0,23.8824,23.9477,23.8824,23.9396,16500.0
2011-01-04 14:20:00,29.33,29.39,29.3,29.34,55400.0,23.9396,23.9885,23.9151,23.9477,55400.0
2011-01-04 14:25:00,29.34,29.37,29.32,29.35,17300.0,23.9477,23.9722,23.9314,23.9559,17300.0
2011-01-04 14:30:00,29.34,29.34,29.3,29.32,30500.0,23.9477,23.9477,23.9151,23.9314,30500.0
2011-01-04 14:35:00,29.33,29.33,29.25,29.25,41000.0,23.9396,23.9396,23.8743,23.8743,41000.0
2011-01-04 14:40:00,29.25,29.34,29.25,29.32,43000.0,23.8743,23.9477,23.8743,23.9314,43000.0
2011-01-04 14:45:00,29.32,29.33,29.29,29.31,28900.0,23.9314,23.9396,23.9069,23.9232,28900.0
2011-01-04 14:50:00,29.3,29.35,29.3,29.34,42100.0,23.9151,23.9559,23.9151,23.9477,42100.0
2011-01-04 14:55:00,29.35,29.36,29.34,29.35,17300.0,23.9559,23.964,23.9477,23.9559,17300.0
2011-01-04 15:00:00,29.34,29.38,29.34,29.37,21900.0,23.9477,23.9804,23.9477,23.9722,21900.0
2011-01-04 15:05:00,29.37,29.44,29.37,29.39,71300.0,23.9722,24.0293,23.9722,23.9885,71300.0
2011-01-04 15:10:00,29.38,29.39,29.34,29.36,45400.0,23.9804,23.9885,23.9477,23.964,45400.0
2011-01-04 15:15:00,29.37,29.38,29.33,29.37,40600.0,23.9722,23.9804,23.9396,23.9722,40600.0
2011-01-04 15:20:00,29.37,29.37,29.33,29.37,46900.0,23.9722,23.9722,23.9396,23.9722,46900.0
2011-01-04 15:25:00,29.37,29.41,29.37,29.38,33100.0,23.9722,24.0048,23.9722,23.9804,33100.0
2011-01-04 15:30:00,29.38,29.41,29.36,29.37,51800.0,23.9804,24.0048,23.964,23.9722,51800.0
2011-01-04 15:35:00,29.37,29.39,29.35,29.37,56200.0,23.9722,23.9885,23.9559,23.9722,56200.0
2011-01-04 15:40:00,29.36,29.49,29.36,29.49,126900.0,23.964,24.0701,23.964,24.0701,126900.0
2011-01-04 15:45:00,29.49,29.55,29.48,29.51,291200.0,24.0701,24.1191,24.062,24.0865,291200.0
2011-01-04 15:50:00,29.51,29.6,29.5,29.58,138000.0,24.0865,24.1599,24.0783,24.1436,138000.0
2011-01-04 15:55:00,29.58,29.65,29.58,29.63,214800.0,24.1436,24.2007,24.1436,24.1844,214800.0
2011-01-05 09:30:00,29.78,29.8,29.43,29.49,83600.0,24.3068,24.3232,24.0212,24.0701,83600.0
2011-01-05 09:35:00,29.52,29.59,29.47,29.53,22200.0,24.0946,24.1518,24.0538,24.1028,22200.0
2011-01-05 09:40:00,29.54,29.6,29.49,29.52,13100.0,24.111,24.1599,24.0701,24.0946,13100.0
2011-01-05 09:45:00,29.48,29.71,29.48,29.68,19900.0,24.062,24.2497,24.062,24.2252,19900.0
2011-01-05 09:50:00,29.68,29.75,29.67,29.69,35200.0,24.2252,24.2824,24.2171,24.2334,35200.0
2011-01-05 09:55:00,29.69,29.7,29.66,29.69,27100.0,24.2334,24.2416,24.2089,24.2334,27100.0
2011-01-05 10:00:00,29.69,29.87,29.66,29.87,146800.0,24.2334,24.3803,24.2089,24.3803,146800.0
2011-01-05 10:05:00,29.87,29.92,29.85,29.92,69000.0,24.3803,24.4211,24.364,24.4211,69000.0
2011-01-05 10:10:00,29.91,29.97,29.86,29.95,82100.0,24.413,24.4619,24.3721,24.4456,82100.0
2011-01-05 10:15:00,29.94,30.02,29.93,29.94,131300.0,24.4374,24.5027,24.4293,24.4374,131300.0
2011-01-05 10:20:00,29.93,30.14,29.93,30.14,85900.0,24.4293,24.6007,24.4293,24.6007,85900.0
2011-01-05 10:25:00,30.13,30.14,30.02,30.02,38600.0,24.5925,24.6007,24.5027,24.5027,38600.0
2011-01-05 10:30:00,30.02,30.09,30.0,30.07,70800.0,24.5027,24.5599,24.4864,24.5435,70800.0
2011-01-05 10:35:00,30.07,30.08,30.05,30.06,38200.0,24.5435,24.5517,24.5272,24.5354,38200.0
2011-01-05 10:40:00,30.06,30.07,29.97,29.99,77100.0,24.5354,24.5435,24.4619,24.4783,77100.0
2011-01-05 10:45:00,29.99,30.05,29.98,30.05,43200.0,24.4783,24.5272,24.4701,24.5272,43200.0
2011-01-05 10:50:00,30.05,30.05,30.0,30.01,30900.0,24.5272,24.5272,24.4864,24.4946,30900.0
2011-01-05 10:55:00,30.01,30.05,30.0,30.05,50200.0,24.4946,24.5272,24.4864,24.5272,50200.0
2011-01-05 11:00:00,30.05,30.05,29.97,30.0,19400.0,24.5272,24.5272,24.4619,24.4864,19400.0
2011-01-05 11:05:00,29.99,30.07,29.99,30.06,34400.0,24.4783,24.5435,24.4783,24.5354,34400.0
2011-01-05 11:10:00,30.05,30.06,30.02,30.03,14300.0,24.5272,24.5354,24.5027,24.5109,14300.0
2011-01-05 11:15:00,30.04,30.08,30.04,30.06,36200.0,24.5191,24.5517,24.5191,24.5354,36200.0
2011-01-05 11:20:00,30.06,30.06,30.01,30.02,90100.0,24.5354,24.5354,24.4946,24.5027,90100.0
2011-01-05 11:25:00,30.02,30.03,29.97,29.97,43300.0,24.5027,24.5109,24.4619,24.4619,43300.0
2011-01-05 11:30:00,29.98,30.01,29.94,29.99,68500.0,24.4701,24.4946,24.4374,24.4783,68500.0
2011-01-05 11:35:00,30.0,30.01,29.97,29.98,32300.0,24.4864,24.4946,24.4619,24.4701,32300.0
2011-01-05 11:40:00,29.98,29.99,29.89,29.9,28500.0,24.4701,24.4783,24.3966,24.4048,28500.0
2011-01-05 11:45:00,29.9,29.9,29.78,29.79,79100.0,24.4048,24.4048,24.3068,24.315,79100.0
2011-01-05 11:50:00,29.8,29.8,29.71,29.72,81700.0,24.3232,24.3232,24.2497,24.2579,81700.0
2011-01-05 11:55:00,29.72,29.73,29.71,29.73,15800.0,24.2579,24.266,24.2497,24.266,15800.0
2011-01-05 12:00:00,29.72,29.83,29.72,29.79,28300.0,24.2579,24.3477,24.2579,24.315,28300.0
2011-01-05 12:05:00,29.79,29.87,29.79,29.87,36300.0,24.315,24.3803,24.315,24.3803,36300.0
2011-01-05 12:10:00,29.86,29.88,29.82,29.83,24300.0,24.3721,24.3885,24.3395,24.3477,24300.0
2011-01-05 12:15:00,29.84,29.85,29.77,29.84,72800.0,24.3558,24.364,24.2987,24.3558,72800.0
2011-01-05 12:20:00,29.85,29.92,29.84,29.92,10300.0,24.364,24.4211,24.3558,24.4211,10300.0
2011-01-05 12:25:00,29.93,29.95,29.9,29.9,36500.0,24.4293,24.4456,24.4048,24.4048,36500.0
2011-01-05 12:30:00,29.9,29.91,29.87,29.88,18600.0,24.4048,24.413,24.3803,24.3885,18600.0
2011-01-05 12:35:00,29.88,29.92,29.88,29.9,24800.0,24.3885,24.4211,24.3885,24.4048,24800.0
2011-01-05 12:40:00,29.89,29.9,29.88,29.88,14400.0,24.3966,24.4048,24.3885,24.3885,14400.0
2011-01-05 12:45:00,29.88,29.9,29.86,29.86,16700.0,24.3885,24.4048,24.3721,24.3721,16700.0
2011-01-05 12:50:00,29.85,29.89,29.84,29.86,19400.0,24.364,24.3966,24.3558,24.3721,19400.0
2011-01-05 12:55:00,29.86,29.87,29.8,29.84,20500.0,24.3721,24.3803,24.3232,24.3558,20500.0
2011-01-05 13:00:00,29.84,29.91,29.84,29.89,92300.0,24.3558,24.413,24.3558,24.3966,92300.0
2011-01-05 13:05:00,29.89,29.92,29.88,29.92,16500.0,24.3966,24.4211,24.3885,24.4211,16500.0
2011-01-05 13:10:00,29.91,29.93,29.88,29.92,19300.0,24.413,24.4293,24.3885,24.4211,19300.0
2011-01-05 13:15:00,29.92,29.93,29.89,29.9,9900.0,24.4211,24.4293,24.3966,24.4048,9900.0
2011-01-05 13:20:00,29.9,29.94,29.89,29.91,15000.0,24.4048,24.4374,24.3966,24.413,15000.0
2011-01-05 13:25:00,29.91,29.94,29.9,29.93,7000.0,24.413,24.4374,24.4048,24.4293,7000.0
2011-01-05 13:30:00,29.94,29.94,29.89,29.89,15200.0,24.4374,24.4374,24.3966,24.3966,15200.0
2011-01-05 13:35:00,29.89,29.94,29.88,29.93,16700.0,24.3966,24.4374,24.3885,24.4293,16700.0
2011-01-05 13:40:00,29.94,29.94,29.91,29.93,11900.0,24.4374,24.4374,24.413,24.4293,11900.0
2011-01-05 13:45:00,29.94,30.01,29.93,30.0,22000.0,24.4374,24.4946,24.4293,24.4864,22000.0
2011-01-05 13:50:00,29.99,30.04,29.99,30.04,38200.0,24.4783,24.5191,24.4783,24.5191,38200.0
2011-01-05 13:55:00,30.04,30.05,30.02,30.05,18300.0,24.5191,24.5272,24.5027,24.5272,18300.0
2011-01-05 14:00:00,30.06,30.07,30.04,30.07,22400.0,24.5354,24.5435,24.5191,24.5435,22400.0
2011-01-05 14:05:00,30.07,30.11,30.06,30.1,42700.0,24.5435,24.5762,24.5354,24.568,42700.0
2011-01-05 14:10:00,30.11,30.12,30.09,30.09,37500.0,24.5762,24.5844,24.5599,24.5599,37500.0
2011-01-05 14:15:00,30.1,30.11,30.09,30.11,16300.0,24.568,24.5762,24.5599,24.5762,16300.0
2011-01-05 14:20:00,30.1,30.11,30.06,30.07,6800.0,24.568,24.5762,24.5354,24.5435,6800.0
2011-01-05 14:25:00,30.07,30.09,30.06,30.07,28200.0,24.5435,24.5599,24.5354,24.5435,28200.0
2011-01-05 14:30:00,30.07,30.09,30.06,30.09,13700.0,24.5435,24.5599,24.5354,24.5599,13700.0
2011-01-05 14:35:00,30.1,30.12,30.08,30.1,17000.0,24.568,24.5844,24.5517,24.568,17000.0
2011-01-05 14:40:00,30.11,30.11,30.09,30.09,12000.0,24.5762,24.5762,24.5599,24.5599,12000.0
2011-01-05 14:45:00,30.09,30.12,30.07,30.08,11700.0,24.5599,24.5844,24.5435,24.5517,11700.0
2011-01-05 14:50:00,30.08,30.09,30.06,30.06,7600.0,24.5517,24.5599,24.5354,24.5354,7600.0
2011-01-05 14:55:00,30.06,30.09,30.06,30.08,13700.0,24.5354,24.5599,24.5354,24.5517,13700.0
2011-01-05 15:00:00,30.08,30.1,30.07,30.07,31700.0,24.5517,24.568,24.5435,24.5435,31700.0
2011-01-05 15:05:00,30.07,30.14,30.07,30.14,32000.0,24.5435,24.6007,24.5435,24.6007,32000.0
2011-01-05 15:10:00,30.14,30.17,30.11,30.12,118100.0,24.6007,24.6252,24.5762,24.5844,118100.0
2011-01-05 15:15:00,30.12,30.14,30.11,30.14,16500.0,24.5844,24.6007,24.5762,24.6007,16500.0
2011-01-05 15:20:00,30.13,30.19,30.1,30.18,59600.0,24.5925,24.6415,24.568,24.6333,59600.0
2011-01-05 15:25:00,30.18,30.18,30.11,30.14,38500.0,24.6333,24.6333,24.5762,24.6007,38500.0
2011-01-05 15:30:00,30.13,30.22,30.13,30.21,60600.0,24.5925,24.666,24.5925,24.6578,60600.0
2011-01-05 15:35:00,30.2,30.25,30.2,30.25,46000.0,24.6497,24.6905,24.6497,24.6905,46000.0
2011-01-05 15:40:00,30.24,30.25,30.11,30.14,72500.0,24.6823,24.6905,24.5762,24.6007,72500.0
2011-01-05 15:45:00,30.14,30.23,30.12,30.22,71500.0,24.6007,24.6741,24.5844,24.666,71500.0
2011-01-05 15:50:00,30.22,30.24,30.2,30.22,73600.0,24.666,24.6823,24.6497,24.666,73600.0
2011-01-05 15:55:00,30.22,30.26,30.18,30.2,282400.0,24.666,24.6986,24.6333,24.6497,282400.0
2011-01-06 09:30:00,30.42,30.75,30.4,30.64,181700.0,24.8292,25.0986,24.8129,25.0088,181700.0
2011-01-06 09:35:00,30.64,30.74,30.57,30.63,64900.0,25.0088,25.0904,24.9517,25.0006,64900.0
2011-01-06 09:40:00,30.63,30.69,30.55,30.63,87300.0,25.0006,25.0496,24.9353,25.0006,87300.0
2011-01-06 09:45:00,30.6,30.64,30.55,30.61,118400.0,24.9761,25.0088,24.9353,24.9843,118400.0
2011-01-06 09:50:00,30.61,30.69,30.57,30.67,44100.0,24.9843,25.0496,24.9517,25.0333,44100.0
2011-01-06 09:55:00,30.68,30.71,30.63,30.66,54800.0,25.0414,25.0659,25.0006,25.0251,54800.0
2011-01-06 10:00:00,30.67,30.82,30.67,30.75,90000.0,25.0333,25.1557,25.0333,25.0986,90000.0
2011-01-06 10:05:00,30.75,30.85,30.74,30.83,36400.0,25.0986,25.1802,25.0904,25.1639,36400.0
2011-01-06 10:10:00,30.83,30.92,30.82,30.83,46800.0,25.1639,25.2373,25.1557,25.1639,46800.0
2011-01-06 10:15:00,30.84,30.85,30.73,30.78,79400.0,25.172,25.1802,25.0823,25.1231,79400.0
2011-01-06 10:20:00,30.79,30.86,30.78,30.79,64100.0,25.1312,25.1884,25.1231,25.1312,64100.0
2011-01-06 10:25:00,30.8,30.85,30.79,30.81,18100.0,25.1394,25.1802,25.1312,25.1475,18100.0
2011-01-06 10:30:00,30.81,30.81,30.75,30.76,37100.0,25.1475,25.1475,25.0986,25.1067,37100.0
2011-01-06 10:35:00,30.75,30.83,30.75,30.83,17800.0,25.0986,25.1639,25.0986,25.1639,17800.0
2011-01-06 10:40:00,30.82,30.83,30.78,30.82,22400.0,25.1557,25.1639,25.1231,25.1557,22400.0
2011-01-06 10:45:00,30.82,30.86,30.78,30.79,29400.0,25.1557,25.1884,25.1231,25.1312,29400.0
2011-01-06 10:50:00,30.81,30.81,30.64,30.7,42600.0,25.1475,25.1475,25.0088,25.0578,42600.0
2011-01-06 10:55:00,30.7,30.74,30.66,30.69,38400.0,25.0578,25.0904,25.0251,25.0496,38400.0
2011-01-06 11:00:00,30.69,30.69,30.55,30.56,42800.0,25.0496,25.0496,24.9353,24.9435,42800.0
2011-01-06 11:05:00,30.56,30.6,30.53,30.53,20600.0,24.9435,24.9761,24.919,24.919,20600.0
2011-01-06 11:10:00,30.52,30.65,30.5,30.63,33800.0,24.9108,25.017,24.8945,25.0006,33800.0
2011-01-06 11:15:00,30.63,30.69,30.63,30.67,27400.0,25.0006,25.0496,25.0006,25.0333,27400.0
2011-01-06 11:20:00,30.68,30.71,30.67,30.69,8300.0,25.0414,25.0659,25.0333,25.0496,8300.0
2011-01-06 11:25:00,30.69,30.71,30.64,30.65,32200.0,25.0496,25.0659,25.0088,25.017,32200.0
2011-01-06 11:30:00,30.65,30.66,30.62,30.64,20000.0,25.017,25.0251,24.9925,25.0088,20000.0
2011-01-06 11:35:00,30.65,30.67,30.57,30.57,31700.0,25.017,25.0333,24.9517,24.9517,31700.0
2011-01-06 11:40:00,30.57,30.6,30.52,30.6,20900.0,24.9517,24.9761,24.9108,24.9761,20900.0
2011-01-06 11:45:00,30.6,30.61,30.57,30.58,17500.0,24.9761,24.9843,24.9517,24.9598,17500.0
2011-01-06 11:50:00,30.59,30.6,30.56,30.57,6400.0,24.968,24.9761,24.9435,24.9517,6400.0
2011-01-06 11:55:00,30.57,30.6,30.56,30.58,15100.0,24.9517,24.9761,24.9435,24.9598,15100.0
2011-01-06 12:00:00,30.59,30.62,30.54,30.59,41400.0,24.968,24.9925,24.9272,24.968,41400.0
2011-01-06 12:05:00,30.59,30.6,30.5,30.51,44200.0,24.968,24.9761,24.8945,24.9027,44200.0
2011-01-06 12:10:00,30.51,30.51,30.36,30.36,118900.0,24.9027,24.9027,24.7803,24.7803,118900.0
2011-01-06 12:15:00,30.36,30.4,30.33,30.37,90500.0,24.7803,24.8129,24.7558,24.7884,90500.0
2011-01-06 12:20:00,30.36,30.37,30.29,30.32,79100.0,24.7803,24.7884,24.7231,24.7476,79100.0
2011-01-06 12:25:00,30.32,30.41,30.32,30.4,34900.0,24.7476,24.8211,24.7476,24.8129,34900.0
2011-01-06 12:30:00,30.39,30.44,30.38,30.43,37100.0,24.8047,24.8455,24.7966,24.8374,37100.0
2011-01-06 12:35:00,30.43,30.44,30.37,30.4,27000.0,24.8374,24.8455,24.7884,24.8129,27000.0
2011-01-06 12:40:00,30.39,30.4,30.38,30.4,27900.0,24.8047,24.8129,24.7966,24.8129,27900.0
2011-01-06 12:45:00,30.4,30.4,30.36,30.36,66700.0,24.8129,24.8129,24.7803,24.7803,66700.0
2011-01-06 12:50:00,30.36,30.39,30.35,30.35,29900.0,24.7803,24.8047,24.7721,24.7721,29900.0
2011-01-06 12:55:00,30.35,30.35,30.31,30.32,19800.0,24.7721,24.7721,24.7394,24.7476,19800.0
2011-01-06 13:00:00,30.32,30.37,30.26,30.27,46000.0,24.7476,24.7884,24.6986,24.7068,46000.0
2011-01-06 13:05:00,30.28,30.28,30.2,30.23,47400.0,24.715,24.715,24.6497,24.6741,47400.0
2011-01-06 13:10:00,30.23,30.24,30.05,30.15,188700.0,24.6741,24.6823,24.5272,24.6088,188700.0
2011-01-06 13:15:00,30.16,30.21,30.15,30.21,37800.0,24.617,24.6578,24.6088,24.6578,37800.0
2011-01-06 13:20:00,30.22,30.23,30.15,30.15,40600.0,24.666,24.6741,24.6088,24.6088,40600.0
2011-01-06 13:25:00,30.15,30.16,30.08,30.13,78300.0,24.6088,24.617,24.5517,24.5925,78300.0
2011-01-06 13:30:00,30.14,30.17,30.14,30.15,12800.0,24.6007,24.6252,24.6007,24.6088,12800.0
2011-01-06 13:35:00,30.16,30.22,30.15,30.2,38100.0,24.617,24.666,24.6088,24.6497,38100.0
2011-01-06 13:40:00,30.2,30.24,30.18,30.2,19400.0,24.6497,24.6823,24.6333,24.6497,19400.0
2011-01-06 13:45:00,30.2,30.25,30.19,30.25,59300.0,24.6497,24.6905,24.6415,24.6905,59300.0
2011-01-06 13:50:00,30.23,30.29,30.21,30.27,37500.0,24.6741,24.7231,24.6578,24.7068,37500.0
2011-01-06 13:55:00,30.26,30.31,30.26,30.31,36200.0,24.6986,24.7394,24.6986,24.7394,36200.0
2011-01-06 14:00:00,30.31,30.34,30.29,30.31,32500.0,24.7394,24.7639,24.7231,24.7394,32500.0
2011-01-06 14:05:00,30.31,30.35,30.27,30.31,48000.0,24.7394,24.7721,24.7068,24.7394,48000.0
2011-01-06 14:10:00,30.3,30.31,30.27,30.3,31100.0,24.7313,24.7394,24.7068,24.7313,31100.0
2011-01-06 14:15:00,30.3,30.33,30.29,30.3,39200.0,24.7313,24.7558,24.7231,24.7313,39200.0
2011-01-06 14:20:00,30.3,30.33,30.28,30.31,46100.0,24.7313,24.7558,24.715,24.7394,46100.0
2011-01-06 14:25:00,30.31,30.32,30.26,30.31,59200.0,24.7394,24.7476,24.6986,24.7394,59200.0
2011-01-06 14:30:00,30.31,30.31,30.26,30.26,31900.0,24.7394,24.7394,24.6986,24.6986,31900.0
2011-01-06 14:35:00,30.27,30.32,30.27,30.3,14800.0,24.7068,24.7476,24.7068,24.7313,14800.0
2011-01-06 14:40:00,30.3,30.31,30.15,30.17,48300.0,24.7313,24.7394,24.6088,24.6252,48300.0
2011-01-06 14:45:00,30.17,30.21,30.13,30.16,43600.0,24.6252,24.6578,24.5925,24.617,43600.0
2011-01-06 14:50:00,30.15,30.18,30.1,30.18,69100.0,24.6088,24.6333,24.568,24.6333,69100.0
2011-01-06 14:55:00,30.17,30.22,30.15,30.19,60400.0,24.6252,24.666,24.6088,24.6415,60400.0
2011-01-06 15:00:00,30.2,30.2,30.14,30.19,41900.0,24.6497,24.6497,24.6007,24.6415,41900.0
2011-01-06 15:05:00,30.19,30.24,30.18,30.24,89200.0,24.6415,24.6823,24.6333,24.6823,89200.0
2011-01-06 15:10:00,30.24,30.24,30.18,30.22,55700.0,24.6823,24.6823,24.6333,24.666,55700.0
2011-01-06 15:15:00,30.22,30.24,30.16,30.16,33100.0,24.666,24.6823,24.617,24.617,33100.0
2011-01-06 15:20:00,30.16,30.2,30.16,30.18,29500.0,24.617,24.6497,24.617,24.6333,29500.0
2011-01-06 15:25:00,30.19,30.21,30.16,30.18,65200.0,24.6415,24.6578,24.617,24.6333,65200.0
2011-01-06 15:30:00,30.18,30.21,30.14,30.14,52800.0,24.6333,24.6578,24.6007,24.6007,52800.0
2011-01-06 15:35:00,30.15,30.16,30.12,30.13,76700.0,24.6088,24.617,24.5844,24.5925,76700.0
2011-01-06 15:40:00,30.13,30.16,30.1,30.15,50800.0,24.5925,24.617,24.568,24.6088,50800.0
2011-01-06 15:45:00,30.14,30.2,30.14,30.17,88000.0,24.6007,24.6497,24.6007,24.6252,88000.0
2011-01-06 15:50:00,30.17,30.2,30.13,30.17,128100.0,24.6252,24.6497,24.5925,24.6252,128100.0
2011-01-06 15:55:00,30.17,30.19,30.13,30.14,136500.0,24.6252,24.6415,24.5925,24.6007,136500.0
2011-01-07 09:30:00,30.28,30.35,30.23,30.23,31800.0,24.715,24.7721,24.6741,24.6741,31800.0
2011-01-07 09:35:00,30.3,30.31,30.14,30.21,37100.0,24.7313,24.7394,24.6007,24.6578,37100.0
2011-01-07 09:40:00,30.21,30.21,30.01,30.11,32000.0,24.6578,24.6578,24.4946,24.5762,32000.0
2011-01-07 09:45:00,30.12,30.27,30.07,30.13,38600.0,24.5844,24.7068,24.5435,24.5925,38600.0
2011-01-07 09:50:00,30.12,30.21,30.05,30.2,22800.0,24.5844,24.6578,24.5272,24.6497,22800.0
2011-01-07 09:55:00,30.21,30.25,30.15,30.23,12200.0,24.6578,24.6905,24.6088,24.6741,12200.0
2011-01-07 10:00:00,30.21,30.31,30.21,30.26,16900.0,24.6578,24.7394,24.6578,24.6986,16900.0
2011-01-07 10:05:00,30.26,30.36,30.26,30.32,24400.0,24.6986,24.7803,24.6986,24.7476,24400.0
2011-01-07 10:10:00,30.33,30.42,30.32,30.39,19500.0,24.7558,24.8292,24.7476,24.8047,19500.0
2011-01-07 10:15:00,30.39,30.43,30.31,30.34,29400.0,24.8047,24.8374,24.7394,24.7639,29400.0
2011-01-07 10:20:00,30.35,30.39,30.31,30.33,29700.0,24.7721,24.8047,24.7394,24.7558,29700.0
2011-01-07 10:25:00,30.34,30.36,30.28,30.31,27300.0,24.7639,24.7803,24.715,24.7394,27300.0
2011-01-07 10:30:00,30.31,30.38,30.31,30.33,31000.0,24.7394,24.7966,24.7394,24.7558,31000.0
2011-01-07 10:35:00,30.33,30.34,30.29,30.3,21300.0,24.7558,24.7639,24.7231,24.7313,21300.0
2011-01-07 10:40:00,30.3,30.31,30.19,30.22,19100.0,24.7313,24.7394,24.6415,24.666,19100.0
2011-01-07 10:45:00,30.23,30.29,30.18,30.29,16100.0,24.6741,24.7231,24.6333,24.7231,16100.0
2011-01-07 10:50:00,30.28,30.28,30.12,30.12,26600.0,24.715,24.715,24.5844,24.5844,26600.0
2011-01-07 10:55:00,30.11,30.22,30.1,30.22,17600.0,24.5762,24.666,24.568,24.666,17600.0
2011-01-07 11:00:00,30.22,30.29,30.21,30.26,21800.0,24.666,24.7231,24.6578,24.6986,21800.0
2011-01-07 11:05:00,30.25,30.26,30.15,30.15,19100.0,24.6905,24.6986,24.6088,24.6088,19100.0
2011-01-07 11:10:00,30.15,30.18,30.12,30.14,68700.0,24.6088,24.6333,24.5844,24.6007,68700.0
2011-01-07 11:15:00,30.14,30.21,30.13,30.2,16700.0,24.6007,24.6578,24.5925,24.6497,16700.0
2011-01-07 11:20:00,30.2,30.21,30.04,30.05,31800.0,24.6497,24.6578,24.5191,24.5272,31800.0
2011-01-07 11:25:00,30.05,30.06,30.0,30.02,66800.0,24.5272,24.5354,24.4864,24.5027,66800.0
2011-01-07 11:30:00,30.02,30.02,29.82,29.87,117300.0,24.5027,24.5027,24.3395,24.3803,117300.0
2011-01-07 11:35:00,29.86,29.91,29.79,29.9,47500.0,24.3721,24.413,24.315,24.4048,47500.0
2011-01-07 11:40:00,29.9,29.98,29.9,29.96,36200.0,24.4048,24.4701,24.4048,24.4538,36200.0
2011-01-07 11:45:00,29.94,29.99,29.91,29.99,30500.0,24.4374,24.4783,24.413,24.4783,30500.0
2011-01-07 11:50:00,29.99,29.99,29.9,29.92,14700.0,24.4783,24.4783,24.4048,24.4211,14700.0
2011-01-07 11:55:00,29.91,29.97,29.88,29.95,19000.0,24.413,24.4619,24.3885,24.4456,19000.0
2011-01-07 12:00:00,29.94,29.94,29.9,29.9,14200.0,24.4374,24.4374,24.4048,24.4048,14200.0
2011-01-07 12:05:00,29.9,29.94,29.88,29.94,12900.0,24.4048,24.4374,24.3885,24.4374,12900.0
2011-01-07 12:10:00,29.94,29.98,29.9,29.96,17900.0,24.4374,24.4701,24.4048,24.4538,17900.0
2011-01-07 12:15:00,29.98,30.0,29.88,29.88,43300.0,24.4701,24.4864,24.3885,24.3885,43300.0
2011-01-07 12:20:00,29.9,29.91,29.84,29.86,19800.0,24.4048,24.413,24.3558,24.3721,19800.0
2011-01-07 12:25:00,29.85,29.85,29.76,29.77,37200.0,24.364,24.364,24.2905,24.2987,37200.0
2011-01-07 12:30:00,29.76,29.77,29.58,29.58,85100.0,24.2905,24.2987,24.1436,24.1436,85100.0
2011-01-07 12:35:00,29.58,29.69,29.58,29.64,45500.0,24.1436,24.2334,24.1436,24.1926,45500.0
2011-01-07 12:40:00,29.64,29.75,29.64,29.71,58800.0,24.1926,24.2824,24.1926,24.2497,58800.0
2011-01-07 12:45:00,29.71,29.71,29.6,29.61,26800.0,24.2497,24.2497,24.1599,24.1681,26800.0
2011-01-07 12:50:00,29.61,29.61,29.35,29.45,118300.0,24.1681,24.1681,23.9559,24.0375,118300.0
2011-01-07 12:55:00,29.45,29.61,29.45,29.6,51600.0,24.0375,24.1681,24.0375,24.1599,51600.0
2011-01-07 13:00:00,29.64,29.75,29.62,29.73,25700.0,24.1926,24.2824,24.1763,24.266,25700.0
2011-01-07 13:05:00,29.73,29.75,29.7,29.73,14600.0,24.266,24.2824,24.2416,24.266,14600.0
2011-01-07 13:10:00,29.73,29.73,29.67,29.67,27400.0,24.266,24.266,24.2171,24.2171,27400.0
2011-01-07 13:15:00,29.67,29.83,29.67,29.82,34000.0,24.2171,24.3477,24.2171,24.3395,34000.0
2011-01-07 13:20:00,29.83,29.83,29.79,29.81,21500.0,24.3477,24.3477,24.315,24.3313,21500.0
2011-01-07 13:25:00,29.81,29.82,29.7,29.72,35100.0,24.3313,24.3395,24.2416,24.2579,35100.0
2011-01-07 13:30:00,29.73,29.86,29.73,29.84,24600.0,24.266,24.3721,24.266,24.3558,24600.0
2011-01-07 13:35:00,29.86,29.92,29.85,29.92,23100.0,24.3721,24.4211,24.364,24.4211,23100.0
2011-01-07 13:40:00,29.92,29.93,29.83,29.83,13700.0,24.4211,24.4293,24.3477,24.3477,13700.0
2011-01-07 13:45:00,29.83,29.85,29.82,29.83,13300.0,24.3477,24.364,24.3395,24.3477,13300.0
2011-01-07 13:50:00,29.83,29.86,29.73,29.79,27500.0,24.3477,24.3721,24.266,24.315,27500.0
2011-01-07 13:55:00,29.79,29.81,29.76,29.81,12400.0,24.315,24.3313,24.2905,24.3313,12400.0
2011-01-07 14:00:00,29.8,29.86,29.78,29.85,23300.0,24.3232,24.3721,24.3068,24.364,23300.0
2011-01-07 14:05:00,29.85,29.89,29.82,29.88,27500.0,24.364,24.3966,24.3395,24.3885,27500.0
2011-01-07 14:10:00,29.89,29.97,29.86,29.95,19100.0,24.3966,24.4619,24.3721,24.4456,19100.0
2011-01-07 14:15:00,29.95,30.0,29.94,29.97,26500.0,24.4456,24.4864,24.4374,24.4619,26500.0
2011-01-07 14:20:00,29.97,30.03,29.97,29.99,26100.0,24.4619,24.5109,24.4619,24.4783,26100.0
2011-01-07 14:25:00,29.99,30.02,29.96,30.0,17300.0,24.4783,24.5027,24.4538,24.4864,17300.0
2011-01-07 14:30:00,30.0,30.01,29.94,29.95,12300.0,24.4864,24.4946,24.4374,24.4456,12300.0
2011-01-07 14:35:00,29.94,30.09,29.94,30.07,26700.0,24.4374,24.5599,24.4374,24.5435,26700.0
2011-01-07 14:40:00,30.07,30.08,30.02,30.06,16600.0,24.5435,24.5517,24.5027,24.5354,16600.0
2011-01-07 14:45:00,30.05,30.08,30.03,30.08,22800.0,24.5272,24.5517,24.5109,24.5517,22800.0
2011-01-07 14:50:00,30.09,30.13,30.06,30.09,33300.0,24.5599,24.5925,24.5354,24.5599,33300.0
2011-01-07 14:55:00,30.09,30.12,30.04,30.06,24800.0,24.5599,24.5844,24.5191,24.5354,24800.0
2011-01-07 15:00:00,30.05,30.08,30.01,30.01,36300.0,24.5272,24.5517,24.4946,24.4946,36300.0
2011-01-07 15:05:00,30.02,30.14,30.01,30.12,57500.0,24.5027,24.6007,24.4946,24.5844,57500.0
2011-01-07 15:10:00,30.12,30.16,30.08,30.1,59700.0,24.5844,24.617,24.5517,24.568,59700.0
2011-01-07 15:15:00,30.1,30.2,30.09,30.17,56700.0,24.568,24.6497,24.5599,24.6252,56700.0
2011-01-07 15:20:00,30.18,30.19,30.14,30.19,48000.0,24.6333,24.6415,24.6007,24.6415,48000.0
2011-01-07 15:25:00,30.19,30.24,30.18,30.19,54400.0,24.6415,24.6823,24.6333,24.6415,54400.0
2011-01-07 15:30:00,30.19,30.26,30.18,30.22,81700.0,24.6415,24.6986,24.6333,24.666,81700.0
2011-01-07 15:35:00,30.22,30.26,30.21,30.25,50000.0,24.666,24.6986,24.6578,24.6905,50000.0
2011-01-07 15:40:00,30.25,30.3,30.23,30.27,78000.0,24.6905,24.7313,24.6741,24.7068,78000.0
2011-01-07 15:45:00,30.27,30.32,30.21,30.21,106100.0,24.7068,24.7476,24.6578,24.6578,106100.0
2011-01-07 15:50:00,30.22,30.25,30.21,30.24,78600.0,24.666,24.6905,24.6578,24.6823,78600.0
2011-01-07 15:55:00,30.24,30.25,30.21,30.21,88700.0,24.6823,24.6905,24.6578,24.6578,88700.0
2011-01-10 09:30:00,29.98,30.14,29.73,29.85,114400.0,24.4701,24.6007,24.266,24.364,114400.0
2011-01-10 09:35:00,29.9,30.07,29.8,29.98,53000.0,24.4048,24.5435,24.3232,24.4701,53000.0
2011-01-10 09:40:00,29.99,30.24,29.97,30.21,119700.0,24.4783,24.6823,24.4619,24.6578,119700.0
2011-01-10 09:45:00,30.2,30.37,30.18,30.24,77900.0,24.6497,24.7884,24.6333,24.6823,77900.0
2011-01-10 09:50:00,30.22,30.24,29.96,30.06,64400.0,24.666,24.6823,24.4538,24.5354,64400.0
2011-01-10 09:55:00,30.05,30.12,29.94,30.03,56300.0,24.5272,24.5844,24.4374,24.5109,56300.0
2011-01-10 10:00:00,29.99,30.0,29.86,29.89,50400.0,24.4783,24.4864,24.3721,24.3966,50400.0
2011-01-10 10:05:00,29.9,30.0,29.88,30.0,31500.0,24.4048,24.4864,24.3885,24.4864,31500.0
2011-01-10 10:10:00,29.99,30.26,29.99,30.23,52600.0,24.4783,24.6986,24.4783,24.6741,52600.0
2011-01-10 10:15:00,30.22,30.25,30.11,30.13,44500.0,24.666,24.6905,24.5762,24.5925,44500.0
2011-01-10 10:20:00,30.13,30.24,30.06,30.2,26400.0,24.5925,24.6823,24.5354,24.6497,26400.0
2011-01-10 10:25:00,30.24,30.27,30.21,30.25,38600.0,24.6823,24.7068,24.6578,24.6905,38600.0
2011-01-10 10:30:00,30.25,30.31,30.25,30.28,50000.0,24.6905,24.7394,24.6905,24.715,50000.0
2011-01-10 10:35:00,30.28,30.29,30.22,30.23,50500.0,24.715,24.7231,24.666,24.6741,50500.0
2011-01-10 10:40:00,30.23,30.36,30.23,30.34,44200.0,24.6741,24.7803,24.6741,24.7639,44200.0
2011-01-10 10:45:00,30.35,30.41,30.34,30.4,51700.0,24.7721,24.8211,24.7639,24.8129,51700.0
2011-01-10 10:50:00,30.4,30.43,30.38,30.4,27500.0,24.8129,24.8374,24.7966,24.8129,27500.0
2011-01-10 10:55:00,30.4,30.41,30.35,30.4,44400.0,24.8129,24.8211,24.7721,24.8129,44400.0
2011-01-10 11:00:00,30.39,30.53,30.39,30.5,151300.0,24.8047,24.919,24.8047,24.8945,151300.0
2011-01-10 11:05:00,30.5,30.51,30.44,30.48,50000.0,24.8945,24.9027,24.8455,24.8782,50000.0
2011-01-10 11:10:00,30.48,30.52,30.43,30.46,45300.0,24.8782,24.9108,24.8374,24.8619,45300.0
2011-01-10 11:15:00,30.47,30.5,30.43,30.46,23800.0,24.87,24.8945,24.8374,24.8619,23800.0
2011-01-10 11:20:00,30.47,30.47,30.34,30.34,47900.0,24.87,24.87,24.7639,24.7639,47900.0
2011-01-10 11:25:00,30.35,30.39,30.35,30.35,41700.0,24.7721,24.8047,24.7721,24.7721,41700.0
2011-01-10 11:30:00,30.35,30.39,30.29,30.33,47400.0,24.7721,24.8047,24.7231,24.7558,47400.0
2011-01-10 11:35:00,30.36,30.41,30.35,30.39,12900.0,24.7803,24.8211,24.7721,24.8047,12900.0
2011-01-10 11:40:00,30.38,30.5,30.38,30.46,35600.0,24.7966,24.8945,24.7966,24.8619,35600.0
2011-01-10 11:45:00,30.46,30.47,30.41,30.45,33300.0,24.8619,24.87,24.8211,24.8537,33300.0
2011-01-10 11:50:00,30.44,30.63,30.44,30.61,46400.0,24.8455,25.0006,24.8455,24.9843,46400.0
2011-01-10 11:55:00,30.62,30.67,30.58,30.67,23300.0,24.9925,25.0333,24.9598,25.0333,23300.0
2011-01-10 12:00:00,30.66,30.71,30.66,30.68,20700.0,25.0251,25.0659,25.0251,25.0414,20700.0
2011-01-10 12:05:00,30.68,30.77,30.68,30.75,44000.0,25.0414,25.1149,25.0414,25.0986,44000.0
2011-01-10 12:10:00,30.75,30.77,30.64,30.68,40300.0,25.0986,25.1149,25.0088,25.0414,40300.0
2011-01-10 12:15:00,30.67,30.8,30.61,30.77,42700.0,25.0333,25.1394,24.9843,25.1149,42700.0
2011-01-10 12:20:00,30.77,30.84,30.76,30.84,49700.0,25.1149,25.172,25.1067,25.172,49700.0
2011-01-10 12:25:00,30.83,30.93,30.83,30.87,66600.0,25.1639,25.2455,25.1639,25.1965,66600.0
2011-01-10 12:30:00,30.87,30.92,30.81,30.92,37400.0,25.1965,25.2373,25.1475,25.2373,37400.0
2011-01-10 12:35:00,30.93,31.02,30.84,30.89,56900.0,25.2455,25.319,25.172,25.2128,56900.0
2011-01-10 12:40:00,30.9,31.05,30.9,31.0,52400.0,25.221,25.3434,25.221,25.3026,52400.0
2011-01-10 12:45:00,30.99,31.05,30.99,31.03,39200.0,25.2945,25.3434,25.2945,25.3271,39200.0
2011-01-10 12:50:00,31.04,31.11,31.04,31.11,45600.0,25.3353,25.3924,25.3353,25.3924,45600.0
2011-01-10 12:55:00,31.1,31.12,31.08,31.11,28300.0,25.3842,25.4006,25.3679,25.3924,28300.0
2011-01-10 13:00:00,31.11,31.11,31.08,31.09,24600.0,25.3924,25.3924,25.3679,25.3761,24600.0
2011-01-10 13:05:00,31.1,31.24,31.1,31.23,76300.0,25.3842,25.4985,25.3842,25.4904,76300.0
2011-01-10 13:10:00,31.23,31.25,31.21,31.23,50000.0,25.4904,25.5067,25.474,25.4904,50000.0
2011-01-10 13:15:00,31.24,31.31,31.24,31.27,126000.0,25.4985,25.5557,25.4985,25.523,126000.0
2011-01-10 13:20:00,31.27,31.4,31.27,31.39,111500.0,25.523,25.6291,25.523,25.621,111500.0
2011-01-10 13:25:00,31.39,31.49,31.38,31.48,67200.0,25.621,25.7026,25.6128,25.6944,67200.0
2011-01-10 13:30:00,31.48,31.54,31.48,31.49,108300.0,25.6944,25.7434,25.6944,25.7026,108300.0
2011-01-10 13:35:00,31.49,31.51,31.47,31.5,61200.0,25.7026,25.7189,25.6862,25.7107,61200.0
2011-01-10 13:40:00,31.5,31.53,31.48,31.49,155800.0,25.7107,25.7352,25.6944,25.7026,155800.0
2011-01-10 13:45:00,31.49,31.5,31.37,31.39,85200.0,25.7026,25.7107,25.6046,25.621,85200.0
2011-01-10 13:50:00,31.39,31.47,31.39,31.47,27500.0,25.621,25.6862,25.621,25.6862,27500.0
2011-01-10 13:55:00,31.47,31.5,31.4,31.4,60400.0,25.6862,25.7107,25.6291,25.6291,60400.0
2011-01-10 14:00:00,31.39,31.47,31.38,31.43,70800.0,25.621,25.6862,25.6128,25.6536,70800.0
2011-01-10 14:05:00,31.44,31.46,31.34,31.45,45400.0,25.6618,25.6781,25.5801,25.6699,45400.0
2011-01-10 14:10:00,31.45,31.55,31.43,31.53,64700.0,25.6699,25.7515,25.6536,25.7352,64700.0
2011-01-10 14:15:00,31.52,31.59,31.52,31.57,60800.0,25.7271,25.7842,25.7271,25.7679,60800.0
2011-01-10 14:20:00,31.56,31.67,31.55,31.67,46500.0,25.7597,25.8495,25.7515,25.8495,46500.0
2011-01-10 14:25:00,31.67,31.73,31.65,31.73,83800.0,25.8495,25.8985,25.8332,25.8985,83800.0
2011-01-10 14:30:00,31.73,31.85,31.71,31.83,139700.0,25.8985,25.9964,25.8821,25.9801,139700.0
2011-01-10 14:35:00,31.84,31.9,31.79,31.82,142200.0,25.9882,26.0372,25.9474,25.9719,142200.0
2011-01-10 14:40:00,31.83,31.92,31.8,31.91,155800.0,25.9801,26.0535,25.9556,26.0454,155800.0
2011-01-10 14:45:00,31.91,31.95,31.83,31.83,155800.0,26.0454,26.078,25.9801,25.9801,155800.0
2011-01-10 14:50:00,31.83,31.85,31.81,31.84,88700.0,25.9801,25.9964,25.9638,25.9882,88700.0
2011-01-10 14:55:00,31.84,31.87,31.78,31.79,83800.0,25.9882,26.0127,25.9393,25.9474,83800.0
2011-01-10 15:00:00,31.79,31.8,31.71,31.71,149200.0,25.9474,25.9556,25.8821,25.8821,149200.0
2011-01-10 15:05:00,31.71,31.72,31.67,31.7,200700.0,25.8821,25.8903,25.8495,25.874,200700.0
2011-01-10 15:10:00,31.7,31.77,31.69,31.74,172800.0,25.874,25.9311,25.8658,25.9066,172800.0
2011-01-10 15:15:00,31.74,31.76,31.68,31.69,68000.0,25.9066,25.923,25.8577,25.8658,68000.0
2011-01-10 15:20:00,31.68,31.69,31.62,31.67,112800.0,25.8577,25.8658,25.8087,25.8495,112800.0
2011-01-10 15:25:00,31.67,31.74,31.62,31.68,228700.0,25.8495,25.9066,25.8087,25.8577,228700.0
2011-01-10 15:30:00,31.69,31.7,31.65,31.65,186500.0,25.8658,25.874,25.8332,25.8332,186500.0
2011-01-10 15:35:00,31.64,31.65,31.58,31.58,124200.0,25.825,25.8332,25.776,25.776,124200.0
2011-01-10 15:40:00,31.58,31.66,31.55,31.65,177900.0,25.776,25.8413,25.7515,25.8332,177900.0
2011-01-10 15:45:00,31.66,31.66,31.58,31.65,132900.0,25.8413,25.8413,25.776,25.8332,132900.0
2011-01-10 15:50:00,31.64,31.72,31.62,31.65,152000.0,25.825,25.8903,25.8087,25.8332,152000.0
2011-01-10 15:55:00,31.65,31.71,31.65,31.7,191200.0,25.8332,25.8821,25.8332,25.874,191200.0
2011-01-11 09:30:00,31.85,32.19,31.82,31.92,156400.0,25.9964,26.2739,25.9719,26.0535,156400.0
2011-01-11 09:35:00,31.91,31.95,31.66,31.75,97100.0,26.0454,26.078,25.8413,25.9148,97100.0
2011-01-11 09:40:00,31.74,31.82,31.51,31.52,111000.0,25.9066,25.9719,25.7189,25.7271,111000.0
2011-01-11 09:45:00,31.53,31.69,31.5,31.64,70300.0,25.7352,25.8658,25.7107,25.825,70300.0
2011-01-11 09:50:00,31.65,31.85,31.64,31.75,42600.0,25.8332,25.9964,25.825,25.9148,42600.0
2011-01-11 09:55:00,31.78,31.8,31.55,31.59,30000.0,25.9393,25.9556,25.7515,25.7842,30000.0
2011-01-11 10:00:00,31.59,31.63,31.51,31.61,51900.0,25.7842,25.8168,25.7189,25.8005,51900.0
2011-01-11 10:05:00,31.6,31.63,31.51,31.61,45800.0,25.7924,25.8168,25.7189,25.8005,45800.0
2011-01-11 10:10:00,31.61,31.61,31.32,31.34,125100.0,25.8005,25.8005,25.5638,25.5801,125100.0
2011-01-11 10:15:00,31.34,31.35,31.2,31.3,56900.0,25.5801,25.5883,25.4659,25.5475,56900.0
2011-01-11 10:20:00,31.3,31.41,31.27,31.37,43700.0,25.5475,25.6373,25.523,25.6046,43700.0
2011-01-11 10:25:00,31.37,31.38,31.3,31.37,71400.0,25.6046,25.6128,25.5475,25.6046,71400.0
2011-01-11 10:30:00,31.37,31.39,31.07,31.09,164400.0,25.6046,25.621,25.3598,25.3761,164400.0
2011-01-11 10:35:00,31.09,31.16,31.06,31.1,111100.0,25.3761,25.4332,25.3516,25.3842,111100.0
2011-01-11 10:40:00,31.1,31.11,31.06,31.09,35000.0,25.3842,25.3924,25.3516,25.3761,35000.0
2011-01-11 10:45:00,31.08,31.18,31.08,31.15,59300.0,25.3679,25.4495,25.3679,25.4251,59300.0
2011-01-11 10:50:00,31.15,31.21,31.11,31.13,49800.0,25.4251,25.474,25.3924,25.4087,49800.0
2011-01-11 10:55:00,31.13,31.15,31.07,31.14,48900.0,25.4087,25.4251,25.3598,25.4169,48900.0
2011-01-11 11:00:00,31.14,31.17,31.1,31.12,71200.0,25.4169,25.4414,25.3842,25.4006,71200.0
2011-01-11 11:05:00,31.13,31.25,31.12,31.23,43800.0,25.4087,25.5067,25.4006,25.4904,43800.0
2011-01-11 11:10:00,31.24,31.31,31.23,31.31,30900.0,25.4985,25.5557,25.4904,25.5557,30900.0
2011-01-11 11:15:00,31.31,31.32,31.22,31.24,41300.0,25.5557,25.5638,25.4822,25.4985,41300.0
2011-01-11 11:20:00,31.23,31.24,31.14,31.18,28600.0,25.4904,25.4985,25.4169,25.4495,28600.0
2011-01-11 11:25:00,31.17,31.21,31.16,31.2,15100.0,25.4414,25.474,25.4332,25.4659,15100.0
2011-01-11 11:30:00,31.21,31.31,31.21,31.31,19900.0,25.474,25.5557,25.474,25.5557,19900.0
2011-01-11 11:35:00,31.31,31.33,31.13,31.14,73500.0,25.5557,25.572,25.4087,25.4169,73500.0
2011-01-11 11:40:00,31.14,31.24,31.14,31.2,29600.0,25.4169,25.4985,25.4169,25.4659,29600.0
2011-01-11 11:45:00,31.2,31.26,31.2,31.21,17600.0,25.4659,25.5148,25.4659,25.474,17600.0
2011-01-11 11:50:00,31.21,31.25,31.19,31.23,28200.0,25.474,25.5067,25.4577,25.4904,28200.0
2011-01-11 11:55:00,31.23,31.36,31.22,31.36,36400.0,25.4904,25.5965,25.4822,25.5965,36400.0
2011-01-11 12:00:00,31.35,31.4,31.34,31.4,31400.0,25.5883,25.6291,25.5801,25.6291,31400.0
2011-01-11 12:05:00,31.39,31.53,31.39,31.53,33600.0,25.621,25.7352,25.621,25.7352,33600.0
2011-01-11 12:10:00,31.52,31.58,31.51,31.58,23000.0,25.7271,25.776,25.7189,25.776,23000.0
2011-01-11 12:15:00,31.58,31.6,31.56,31.57,29200.0,25.776,25.7924,25.7597,25.7679,29200.0
2011-01-11 12:20:00,31.56,31.57,31.53,31.53,19400.0,25.7597,25.7679,25.7352,25.7352,19400.0
2011-01-11 12:25:00,31.53,31.56,31.51,31.53,30900.0,25.7352,25.7597,25.7189,25.7352,30900.0
2011-01-11 12:30:00,31.54,31.55,31.5,31.53,45200.0,25.7434,25.7515,25.7107,25.7352,45200.0
2011-01-11 12:35:00,31.52,31.53,31.45,31.49,27300.0,25.7271,25.7352,25.6699,25.7026,27300.0
2011-01-11 12:40:00,31.48,31.48,31.36,31.38,44300.0,25.6944,25.6944,25.5965,25.6128,44300.0
2011-01-11 12:45:00,31.38,31.42,31.35,31.41,12800.0,25.6128,25.6454,25.5883,25.6373,12800.0
2011-01-11 12:50:00,31.41,31.49,31.39,31.48,22100.0,25.6373,25.7026,25.621,25.6944,22100.0
2011-01-11 12:55:00,31.49,31.51,31.48,31.51,20200.0,25.7026,25.7189,25.6944,25.7189,20200.0
2011-01-11 13:00:00,31.5,31.5,31.46,31.48,27900.0,25.7107,25.7107,25.6781,25.6944,27900.0
2011-01-11 13:05:00,31.47,31.47,31.33,31.36,26800.0,25.6862,25.6862,25.572,25.5965,26800.0
2011-01-11 13:10:00,31.35,31.35,31.21,31.27,31300.0,25.5883,25.5883,25.474,25.523,31300.0
2011-01-11 13:15:00,31.26,31.35,31.25,31.35,15200.0,25.5148,25.5883,25.5067,25.5883,15200.0
2011-01-11 13:20:00,31.37,31.4,31.35,31.39,12800.0,25.6046,25.6291,25.5883,25.621,12800.0
2011-01-11 13:25:00,31.39,31.44,31.39,31.44,24600.0,25.621,25.6618,25.621,25.6618,24600.0
2011-01-11 13:30:00,31.44,31.52,31.43,31.5,21000.0,25.6618,25.7271,25.6536,25.7107,21000.0
2011-01-11 13:35:00,31.49,31.55,31.49,31.52,18100.0,25.7026,25.7515,25.7026,25.7271,18100.0
2011-01-11 13:40:00,31.52,31.54,31.46,31.46,82600.0,25.7271,25.7434,25.6781,25.6781,82600.0
2011-01-11 13:45:00,31.45,31.49,31.44,31.44,8700.0,25.6699,25.7026,25.6618,25.6618,8700.0
2011-01-11 13:50:00,31.43,31.44,31.36,31.38,13100.0,25.6536,25.6618,25.5965,25.6128,13100.0
2011-01-11 13:55:00,31.37,31.37,31.25,31.28,63600.0,25.6046,25.6046,25.5067,25.5312,63600.0
2011-01-11 14:00:00,31.28,31.31,31.23,31.25,19200.0,25.5312,25.5557,25.4904,25.5067,19200.0
2011-01-11 14:05:00,31.25,31.28,31.22,31.27,19400.0,25.5067,25.5312,25.4822,25.523,19400.0
2011-01-11 14:10:00,31.26,31.4,31.26,31.4,18200.0,25.5148,25.6291,25.5148,25.6291,18200.0
2011-01-11 14:15:00,31.4,31.44,31.39,31.42,11400.0,25.6291,25.6618,25.621,25.6454,11400.0
2011-01-11 14:20:00,31.43,31.46,31.36,31.36,23400.0,25.6536,25.6781,25.5965,25.5965,23400.0
2011-01-11 14:25:00,31.37,31.4,31.35,31.4,13800.0,25.6046,25.6291,25.5883,25.6291,13800.0
2011-01-11 14:30:00,31.4,31.4,31.37,31.39,7900.0,25.6291,25.6291,25.6046,25.621,7900.0
2011-01-11 14:35:00,31.39,31.44,31.39,31.44,16600.0,25.621,25.6618,25.621,25.6618,16600.0
2011-01-11 14:40:00,31.43,31.47,31.42,31.46,13700.0,25.6536,25.6862,25.6454,25.6781,13700.0
2011-01-11 14:45:00,31.45,31.46,31.4,31.41,28400.0,25.6699,25.6781,25.6291,25.6373,28400.0
2011-01-11 14:50:00,31.4,31.4,31.32,31.32,28100.0,25.6291,25.6291,25.5638,25.5638,28100.0
2011-01-11 14:55:00,31.32,31.45,31.32,31.44,22100.0,25.5638,25.6699,25.5638,25.6618,22100.0
2011-01-11 15:00:00,31.44,31.46,31.36,31.39,62000.0,25.6618,25.6781,25.5965,25.621,62000.0
2011-01-11 15:05:00,31.4,31.5,31.39,31.5,50900.0,25.6291,25.7107,25.621,25.7107,50900.0
2011-01-11 15:10:00,31.5,31.52,31.46,31.48,31800.0,25.7107,25.7271,25.6781,25.6944,31800.0
2011-01-11 15:15:00,31.48,31.51,31.44,31.5,46600.0,25.6944,25.7189,25.6618,25.7107,46600.0
2011-01-11 15:20:00,31.5,31.53,31.47,31.51,37400.0,25.7107,25.7352,25.6862,25.7189,37400.0
2011-01-11 15:25:00,31.51,31.53,31.47,31.52,76300.0,25.7189,25.7352,25.6862,25.7271,76300.0
2011-01-11 15:30:00,31.52,31.55,31.45,31.53,73800.0,25.7271,25.7515,25.6699,25.7352,73800.0
2011-01-11 15:35:00,31.52,31.57,31.51,31.54,44800.0,25.7271,25.7679,25.7189,25.7434,44800.0
2011-01-11 15:40:00,31.53,31.61,31.51,31.59,85800.0,25.7352,25.8005,25.7189,25.7842,85800.0
2011-01-11 15:45:00,31.59,31.64,31.57,31.62,97500.0,25.7842,25.825,25.7679,25.8087,97500.0
2011-01-11 15:50:00,31.63,31.66,31.59,31.59,118400.0,25.8168,25.8413,25.7842,25.7842,118400.0
2011-01-11 15:55:00,31.6,31.61,31.55,31.59,81000.0,25.7924,25.8005,25.7515,25.7842,81000.0
2011-01-12 09:30:00,31.98,32.0,31.85,31.89,54500.0,26.1025,26.1188,25.9964,26.0291,54500.0
2011-01-12 09:35:00,31.85,31.85,31.61,31.78,25600.0,25.9964,25.9964,25.8005,25.9393,25600.0
2011-01-12 09:40:00,31.73,31.93,31.7,31.85,25000.0,25.8985,26.0617,25.874,25.9964,25000.0
2011-01-12 09:45:00,31.85,31.99,31.82,31.93,55400.0,25.9964,26.1107,25.9719,26.0617,55400.0
2011-01-12 09:50:00,31.94,31.98,31.85,31.9,84000.0,26.0699,26.1025,25.9964,26.0372,84000.0
2011-01-12 09:55:00,31.9,31.99,31.9,31.98,23100.0,26.0372,26.1107,26.0372,26.1025,23100.0
2011-01-12 10:00:00,31.96,31.98,31.86,31.86,29300.0,26.0862,26.1025,26.0046,26.0046,29300.0
2011-01-12 10:05:00,31.85,31.92,31.8,31.8,18300.0,25.9964,26.0535,25.9556,25.9556,18300.0
2011-01-12 10:10:00,31.8,31.87,31.8,31.83,18300.0,25.9556,26.0127,25.9556,25.9801,18300.0
2011-01-12 10:15:00,31.85,31.9,31.83,31.88,11000.0,25.9964,26.0372,25.9801,26.0209,11000.0
2011-01-12 10:20:00,31.88,31.91,31.82,31.82,10400.0,26.0209,26.0454,25.9719,25.9719,10400.0
2011-01-12 10:25:00,31.85,31.94,31.84,31.94,11500.0,25.9964,26.0699,25.9882,26.0699,11500.0
2011-01-12 10:30:00,31.94,31.99,31.92,31.94,19700.0,26.0699,26.1107,26.0535,26.0699,19700.0
2011-01-12 10:35:00,31.94,31.97,31.92,31.96,21500.0,26.0699,26.0944,26.0535,26.0862,21500.0
2011-01-12 10:40:00,31.97,31.99,31.94,31.99,24000.0,26.0944,26.1107,26.0699,26.1107,24000.0
2011-01-12 10:45:00,31.99,32.0,31.97,31.99,12100.0,26.1107,26.1188,26.0944,26.1107,12100.0
2011-01-12 10:50:00,31.98,32.0,31.97,31.98,10800.0,26.1025,26.1188,26.0944,26.1025,10800.0
2011-01-12 10:55:00,31.99,31.99,31.9,31.93,21500.0,26.1107,26.1107,26.0372,26.0617,21500.0
2011-01-12 11:00:00,31.94,32.0,31.92,31.96,23000.0,26.0699,26.1188,26.0535,26.0862,23000.0
2011-01-12 11:05:00,31.97,32.06,31.97,32.03,41900.0,26.0944,26.1678,26.0944,26.1433,41900.0
2011-01-12 11:10:00,32.05,32.09,32.0,32.08,44100.0,26.1597,26.1923,26.1188,26.1841,44100.0
2011-01-12 11:15:00,32.08,32.08,32.0,32.02,22700.0,26.1841,26.1841,26.1188,26.1352,22700.0
2011-01-12 11:20:00,32.03,32.07,32.02,32.05,14900.0,26.1433,26.176,26.1352,26.1597,14900.0
2011-01-12 11:25:00,32.04,32.04,31.95,31.98,15400.0,26.1515,26.1515,26.078,26.1025,15400.0
2011-01-12 11:30:00,31.98,32.05,31.98,32.05,6900.0,26.1025,26.1597,26.1025,26.1597,6900.0
2011-01-12 11:35:00,32.05,32.13,32.05,32.11,29600.0,26.1597,26.2249,26.1597,26.2086,29600.0
2011-01-12 11:40:00,32.1,32.19,32.1,32.19,37300.0,26.2005,26.2739,26.2005,26.2739,37300.0
2011-01-12 11:45:00,32.18,32.19,32.17,32.18,28200.0,26.2658,26.2739,26.2576,26.2658,28200.0
2011-01-12 11:50:00,32.18,32.21,32.17,32.21,29400.0,26.2658,26.2902,26.2576,26.2902,29400.0
2011-01-12 11:55:00,32.21,32.24,32.1,32.1,36900.0,26.2902,26.3147,26.2005,26.2005,36900.0
2011-01-12 12:00:00,32.1,32.2,32.1,32.2,13800.0,26.2005,26.2821,26.2005,26.2821,13800.0
2011-01-12 12:05:00,32.2,32.21,32.07,32.07,26500.0,26.2821,26.2902,26.176,26.176,26500.0
2011-01-12 12:10:00,32.06,32.07,31.9,31.97,101800.0,26.1678,26.176,26.0372,26.0944,101800.0
2011-01-12 12:15:00,31.97,32.0,31.89,31.95,112500.0,26.0944,26.1188,26.0291,26.078,112500.0
2011-01-12 12:20:00,31.95,32.02,31.93,32.01,21500.0,26.078,26.1352,26.0617,26.127,21500.0
2011-01-12 12:25:00,32.01,32.09,32.01,32.03,19900.0,26.127,26.1923,26.127,26.1433,19900.0
2011-01-12 12:30:00,32.04,32.06,31.99,32.0,19400.0,26.1515,26.1678,26.1107,26.1188,19400.0
2011-01-12 12:35:00,31.98,32.0,31.96,31.96,7500.0,26.1025,26.1188,26.0862,26.0862,7500.0
2011-01-12 12:40:00,31.97,32.03,31.96,32.03,25000.0,26.0944,26.1433,26.0862,26.1433,25000.0
2011-01-12 12:45:00,32.03,32.04,31.98,31.98,20100.0,26.1433,26.1515,26.1025,26.1025,20100.0
2011-01-12 12:50:00,31.99,31.99,31.95,31.97,18600.0,26.1107,26.1107,26.078,26.0944,18600.0
2011-01-12 12:55:00,31.97,31.99,31.95,31.98,12000.0,26.0944,26.1107,26.078,26.1025,12000.0
2011-01-12 13:00:00,31.97,32.0,31.97,31.99,14500.0,26.0944,26.1188,26.0944,26.1107,14500.0
2011-01-12 13:05:00,31.99,32.0,31.96,31.97,14700.0,26.1107,26.1188,26.0862,26.0944,14700.0
2011-01-12 13:10:00,31.97,31.98,31.96,31.98,9500.0,26.0944,26.1025,26.0862,26.1025,9500.0
2011-01-12 13:15:00,31.98,32.0,31.98,32.0,8100.0,26.1025,26.1188,26.1025,26.1188,8100.0
2011-01-12 13:20:00,32.0,32.0,31.95,31.99,17900.0,26.1188,26.1188,26.078,26.1107,17900.0
2011-01-12 13:25:00,31.99,32.02,31.97,32.02,23600.0,26.1107,26.1352,26.0944,26.1352,23600.0
2011-01-12 13:30:00,32.02,32.02,31.97,31.98,14100.0,26.1352,26.1352,26.0944,26.1025,14100.0
2011-01-12 13:35:00,31.98,31.98,31.95,31.97,6800.0,26.1025,26.1025,26.078,26.0944,6800.0
2011-01-12 13:40:00,31.96,31.97,31.96,31.96,5200.0,26.0862,26.0944,26.0862,26.0862,5200.0
2011-01-12 13:45:00,31.96,32.0,31.96,31.98,34200.0,26.0862,26.1188,26.0862,26.1025,34200.0
2011-01-12 13:50:00,31.99,32.03,31.99,32.03,8000.0,26.1107,26.1433,26.1107,26.1433,8000.0
2011-01-12 13:55:00,32.03,32.09,32.03,32.06,72400.0,26.1433,26.1923,26.1433,26.1678,72400.0
2011-01-12 14:00:00,32.07,32.09,32.01,32.02,39600.0,26.176,26.1923,26.127,26.1352,39600.0
2011-01-12 14:05:00,32.02,32.04,32.0,32.02,29600.0,26.1352,26.1515,26.1188,26.1352,29600.0
2011-01-12 14:10:00,32.01,32.03,32.0,32.01,51300.0,26.127,26.1433,26.1188,26.127,51300.0
2011-01-12 14:15:00,32.01,32.06,31.98,32.04,54300.0,26.127,26.1678,26.1025,26.1515,54300.0
2011-01-12 14:20:00,32.03,32.12,32.03,32.11,36100.0,26.1433,26.2168,26.1433,26.2086,36100.0
2011-01-12 14:25:00,32.11,32.12,32.07,32.1,36600.0,26.2086,26.2168,26.176,26.2005,36600.0
2011-01-12 14:30:00,32.09,32.1,32.04,32.06,52300.0,26.1923,26.2005,26.1515,26.1678,52300.0
2011-01-12 14:35:00,32.06,32.11,32.05,32.09,34300.0,26.1678,26.2086,26.1597,26.1923,34300.0
2011-01-12 14:40:00,32.1,32.13,32.07,32.07,54300.0,26.2005,26.2249,26.176,26.176,54300.0
2011-01-12 14:45:00,32.07,32.08,32.05,32.05,67200.0,26.176,26.1841,26.1597,26.1597,67200.0
2011-01-12 14:50:00,32.05,32.06,31.99,32.0,96000.0,26.1597,26.1678,26.1107,26.1188,96000.0
2011-01-12 14:55:00,32.0,32.03,31.99,32.03,40600.0,26.1188,26.1433,26.1107,26.1433,40600.0
2011-01-12 15:00:00,32.03,32.03,31.98,32.01,44200.0,26.1433,26.1433,26.1025,26.127,44200.0
2011-01-12 15:05:00,32.0,32.01,31.94,31.95,113800.0,26.1188,26.127,26.0699,26.078,113800.0
2011-01-12 15:10:00,31.95,31.96,31.9,31.93,40500.0,26.078,26.0862,26.0372,26.0617,40500.0
2011-01-12 15:15:00,31.93,31.95,31.91,31.95,31900.0,26.0617,26.078,26.0454,26.078,31900.0
2011-01-12 15:20:00,31.95,31.99,31.92,31.95,38800.0,26.078,26.1107,26.0535,26.078,38800.0
2011-01-12 15:25:00,31.95,31.95,31.9,31.9,36700.0,26.078,26.078,26.0372,26.0372,36700.0
2011-01-12 15:30:00,31.9,31.93,31.88,31.9,111800.0,26.0372,26.0617,26.0209,26.0372,111800.0
2011-01-12 15:35:00,31.9,31.92,31.83,31.85,79000.0,26.0372,26.0535,25.9801,25.9964,79000.0
2011-01-12 15:40:00,31.85,31.85,31.81,31.83,117800.0,25.9964,25.9964,25.9638,25.9801,117800.0
2011-01-12 15:45:00,31.83,31.86,31.82,31.82,76700.0,25.9801,26.0046,25.9719,25.9719,76700.0
2011-01-12 15:50:00,31.83,31.88,31.82,31.88,116100.0,25.9801,26.0209,25.9719,26.0209,116100.0
2011-01-12 15:55:00,31.88,31.89,31.85,31.89,130500.0,26.0209,26.0291,25.9964,26.0291,130500.0
2011-01-13 09:30:00,31.82,31.97,31.82,31.88,19800.0,25.9719,26.0944,25.9719,26.0209,19800.0
2011-01-13 09:35:00,31.86,31.86,31.67,31.67,30400.0,26.0046,26.0046,25.8495,25.8495,30400.0
2011-01-13 09:40:00,31.68,31.68,31.5,31.56,77300.0,25.8577,25.8577,25.7107,25.7597,77300.0
2011-01-13 09:45:00,31.56,31.57,31.42,31.5,61100.0,25.7597,25.7679,25.6454,25.7107,61100.0
2011-01-13 09:50:00,31.48,31.69,31.47,31.62,50900.0,25.6944,25.8658,25.6862,25.8087,50900.0
2011-01-13 09:55:00,31.6,31.61,31.47,31.49,39500.0,25.7924,25.8005,25.6862,25.7026,39500.0
2011-01-13 10:00:00,31.49,31.58,31.45,31.45,42400.0,25.7026,25.776,25.6699,25.6699,42400.0
2011-01-13 10:05:00,31.45,31.48,31.41,31.44,36400.0,25.6699,25.6944,25.6373,25.6618,36400.0
2011-01-13 10:10:00,31.44,31.52,31.4,31.51,41100.0,25.6618,25.7271,25.6291,25.7189,41100.0
2011-01-13 10:15:00,31.51,31.53,31.5,31.51,20100.0,25.7189,25.7352,25.7107,25.7189,20100.0
2011-01-13 10:20:00,31.53,31.63,31.53,31.61,37400.0,25.7352,25.8168,25.7352,25.8005,37400.0
2011-01-13 10:25:00,31.6,31.72,31.6,31.72,47800.0,25.7924,25.8903,25.7924,25.8903,47800.0
2011-01-13 10:30:00,31.72,31.76,31.65,31.66,43200.0,25.8903,25.923,25.8332,25.8413,43200.0
2011-01-13 10:35:00,31.67,31.7,31.62,31.69,17300.0,25.8495,25.874,25.8087,25.8658,17300.0
2011-01-13 10:40:00,31.68,31.7,31.63,31.68,35600.0,25.8577,25.874,25.8168,25.8577,35600.0
2011-01-13 10:45:00,31.69,31.7,31.67,31.69,14100.0,25.8658,25.874,25.8495,25.8658,14100.0
2011-01-13 10:50:00,31.68,31.75,31.67,31.75,35800.0,25.8577,25.9148,25.8495,25.9148,35800.0
2011-01-13 10:55:00,31.76,31.82,31.75,31.77,77800.0,25.923,25.9719,25.9148,25.9311,77800.0
2011-01-13 11:00:00,31.78,31.78,31.72,31.72,30200.0,25.9393,25.9393,25.8903,25.8903,30200.0
2011-01-13 11:05:00,31.72,31.73,31.67,31.69,35800.0,25.8903,25.8985,25.8495,25.8658,35800.0
2011-01-13 11:10:00,31.7,31.75,31.68,31.73,32000.0,25.874,25.9148,25.8577,25.8985,32000.0
2011-01-13 11:15:00,31.73,31.75,31.71,31.73,26700.0,25.8985,25.9148,25.8821,25.8985,26700.0
2011-01-13 11:20:00,31.73,31.75,31.71,31.72,11900.0,25.8985,25.9148,25.8821,25.8903,11900.0
2011-01-13 11:25:00,31.73,31.74,31.62,31.63,64700.0,25.8985,25.9066,25.8087,25.8168,64700.0
2011-01-13 11:30:00,31.63,31.69,31.63,31.67,110100.0,25.8168,25.8658,25.8168,25.8495,110100.0
2011-01-13 11:35:00,31.68,31.68,31.63,31.66,32300.0,25.8577,25.8577,25.8168,25.8413,32300.0
2011-01-13 11:40:00,31.66,31.67,31.62,31.67,23100.0,25.8413,25.8495,25.8087,25.8495,23100.0
2011-01-13 11:45:00,31.68,31.7,31.66,31.66,54300.0,25.8577,25.874,25.8413,25.8413,54300.0
2011-01-13 11:50:00,31.66,31.69,31.63,31.63,20200.0,25.8413,25.8658,25.8168,25.8168,20200.0
2011-01-13 11:55:00,31.64,31.66,31.62,31.63,15800.0,25.825,25.8413,25.8087,25.8168,15800.0
2011-01-13 12:00:00,31.63,31.67,31.63,31.67,9300.0,25.8168,25.8495,25.8168,25.8495,9300.0
2011-01-13 12:05:00,31.68,31.7,31.67,31.7,18800.0,25.8577,25.874,25.8495,25.874,18800.0
2011-01-13 12:10:00,31.69,31.72,31.69,31.72,22200.0,25.8658,25.8903,25.8658,25.8903,22200.0
2011-01-13 12:15:00,31.71,31.72,31.71,31.71,29400.0,25.8821,25.8903,25.8821,25.8821,29400.0
2011-01-13 12:20:00,31.71,31.73,31.69,31.7,22400.0,25.8821,25.8985,25.8658,25.874,22400.0
2011-01-13 12:25:00,31.71,31.74,31.7,31.73,22000.0,25.8821,25.9066,25.874,25.8985,22000.0
2011-01-13 12:30:00,31.73,31.82,31.73,31.82,37400.0,25.8985,25.9719,25.8985,25.9719,37400.0
2011-01-13 12:35:00,31.81,31.82,31.69,31.7,40000.0,25.9638,25.9719,25.8658,25.874,40000.0
2011-01-13 12:40:00,31.71,31.82,31.71,31.82,22500.0,25.8821,25.9719,25.8821,25.9719,22500.0
2011-01-13 12:45:00,31.82,31.86,31.82,31.86,15000.0,25.9719,26.0046,25.9719,26.0046,15000.0
2011-01-13 12:50:00,31.86,31.89,31.86,31.89,18000.0,26.0046,26.0291,26.0046,26.0291,18000.0
2011-01-13 12:55:00,31.89,31.91,31.88,31.89,12900.0,26.0291,26.0454,26.0209,26.0291,12900.0
2011-01-13 13:00:00,31.89,31.89,31.84,31.87,28600.0,26.0291,26.0291,25.9882,26.0127,28600.0
2011-01-13 13:05:00,31.87,31.89,31.87,31.89,13600.0,26.0127,26.0291,26.0127,26.0291,13600.0
2011-01-13 13:10:00,31.89,31.93,31.87,31.92,27500.0,26.0291,26.0617,26.0127,26.0535,27500.0
2011-01-13 13:15:00,31.91,31.93,31.9,31.91,18200.0,26.0454,26.0617,26.0372,26.0454,18200.0
2011-01-13 13:20:00,31.91,31.92,31.87,31.9,18900.0,26.0454,26.0535,26.0127,26.0372,18900.0
2011-01-13 13:25:00,31.91,31.94,31.9,31.93,18300.0,26.0454,26.0699,26.0372,26.0617,18300.0
2011-01-13 13:30:00,31.93,31.95,31.9,31.92,12700.0,26.0617,26.078,26.0372,26.0535,12700.0
2011-01-13 13:35:00,31.93,31.96,31.91,31.94,25200.0,26.0617,26.0862,26.0454,26.0699,25200.0
2011-01-13 13:40:00,31.95,31.97,31.94,31.96,13100.0,26.078,26.0944,26.0699,26.0862,13100.0
2011-01-13 13:45:00,31.97,31.97,31.92,31.96,21700.0,26.0944,26.0944,26.0535,26.0862,21700.0
2011-01-13 13:50:00,31.95,31.99,31.95,31.99,14900.0,26.078,26.1107,26.078,26.1107,14900.0
2011-01-13 13:55:00,31.99,32.0,31.98,32.0,3900.0,26.1107,26.1188,26.1025,26.1188,3900.0
2011-01-13 14:00:00,32.0,32.02,31.99,32.01,13700.0,26.1188,26.1352,26.1107,26.127,13700.0
2011-01-13 14:05:00,32.02,32.05,32.0,32.04,22000.0,26.1352,26.1597,26.1188,26.1515,22000.0
2011-01-13 14:10:00,32.05,32.05,31.9,31.92,26600.0,26.1597,26.1597,26.0372,26.0535,26600.0
2011-01-13 14:15:00,31.93,31.99,31.93,31.98,10500.0,26.0617,26.1107,26.0617,26.1025,10500.0
2011-01-13 14:20:00,31.97,32.06,31.97,32.06,23700.0,26.0944,26.1678,26.0944,26.1678,23700.0
2011-01-13 14:25:00,32.05,32.08,32.04,32.07,23000.0,26.1597,26.1841,26.1515,26.176,23000.0
2011-01-13 14:30:00,32.07,32.08,32.05,32.07,15400.0,26.176,26.1841,26.1597,26.176,15400.0
2011-01-13 14:35:00,32.07,32.07,32.04,32.04,9500.0,26.176,26.176,26.1515,26.1515,9500.0
2011-01-13 14:40:00,32.04,32.08,32.03,32.05,54200.0,26.1515,26.1841,26.1433,26.1597,54200.0
2011-01-13 14:45:00,32.05,32.06,32.0,32.01,13000.0,26.1597,26.1678,26.1188,26.127,13000.0
2011-01-13 14:50:00,32.0,32.0,31.91,31.91,29300.0,26.1188,26.1188,26.0454,26.0454,29300.0
2011-01-13 14:55:00,31.9,31.94,31.87,31.87,25100.0,26.0372,26.0699,26.0127,26.0127,25100.0
2011-01-13 15:00:00,31.89,32.0,31.89,31.99,20900.0,26.0291,26.1188,26.0291,26.1107,20900.0
2011-01-13 15:05:00,32.0,32.02,31.99,32.02,19000.0,26.1188,26.1352,26.1107,26.1352,19000.0
2011-01-13 15:10:00,32.02,32.02,31.99,31.99,14600.0,26.1352,26.1352,26.1107,26.1107,14600.0
2011-01-13 15:15:00,31.99,32.0,31.94,31.98,36300.0,26.1107,26.1188,26.0699,26.1025,36300.0
2011-01-13 15:20:00,31.98,31.99,31.94,31.97,24200.0,26.1025,26.1107,26.0699,26.0944,24200.0
2011-01-13 15:25:00,31.98,31.98,31.89,31.9,49100.0,26.1025,26.1025,26.0291,26.0372,49100.0
2011-01-13 15:30:00,31.89,31.93,31.81,31.82,86600.0,26.0291,26.0617,25.9638,25.9719,86600.0
2011-01-13 15:35:00,31.82,31.84,31.77,31.78,90300.0,25.9719,25.9882,25.9311,25.9393,90300.0
2011-01-13 15:40:00,31.79,31.8,31.75,31.79,84200.0,25.9474,25.9556,25.9148,25.9474,84200.0
2011-01-13 15:45:00,31.8,31.82,31.77,31.8,118900.0,25.9556,25.9719,25.9311,25.9556,118900.0
2011-01-13 15:50:00,31.79,31.81,31.77,31.77,166900.0,25.9474,25.9638,25.9311,25.9311,166900.0
2011-01-13 15:55:00,31.77,31.8,31.76,31.8,100800.0,25.9311,25.9556,25.923,25.9556,100800.0
2011-01-14 09:30:00,31.84,32.02,31.73,31.73,59600.0,25.9882,26.1352,25.8985,25.8985,59600.0
2011-01-14 09:35:00,31.73,31.76,31.63,31.71,41500.0,25.8985,25.923,25.8168,25.8821,41500.0
2011-01-14 09:40:00,31.7,31.7,31.55,31.57,75000.0,25.874,25.874,25.7515,25.7679,75000.0
2011-01-14 09:45:00,31.57,31.7,31.56,31.66,53500.0,25.7679,25.874,25.7597,25.8413,53500.0
2011-01-14 09:50:00,31.65,31.75,31.65,31.7,83900.0,25.8332,25.9148,25.8332,25.874,83900.0
2011-01-14 09:55:00,31.71,31.81,31.61,31.75,47600.0,25.8821,25.9638,25.8005,25.9148,47600.0
2011-01-14 10:00:00,31.77,31.93,31.75,31.77,87300.0,25.9311,26.0617,25.9148,25.9311,87300.0
2011-01-14 10:05:00,31.77,31.87,31.71,31.86,58000.0,25.9311,26.0127,25.8821,26.0046,58000.0
2011-01-14 10:10:00,31.86,31.99,31.86,31.93,55700.0,26.0046,26.1107,26.0046,26.0617,55700.0
2011-01-14 10:15:00,31.93,31.93,31.8,31.82,71000.0,26.0617,26.0617,25.9556,25.9719,71000.0
2011-01-14 10:20:00,31.82,31.9,31.78,31.9,41400.0,25.9719,26.0372,25.9393,26.0372,41400.0
2011-01-14 10:25:00,31.9,31.93,31.87,31.9,62200.0,26.0372,26.0617,26.0127,26.0372,62200.0
2011-01-14 10:30:00,31.92,32.05,31.9,32.05,78900.0,26.0535,26.1597,26.0372,26.1597,78900.0
2011-01-14 10:35:00,32.05,32.06,32.02,32.03,51000.0,26.1597,26.1678,26.1352,26.1433,51000.0
2011-01-14 10:40:00,32.03,32.05,32.03,32.04,30900.0,26.1433,26.1597,26.1433,26.1515,30900.0
2011-01-14 10:45:00,32.05,32.08,31.98,31.98,46900.0,26.1597,26.1841,26.1025,26.1025,46900.0
2011-01-14 10:50:00,31.99,32.01,31.92,31.92,30200.0,26.1107,26.127,26.0535,26.0535,30200.0
2011-01-14 10:55:00,31.92,31.94,31.83,31.86,50900.0,26.0535,26.0699,25.9801,26.0046,50900.0
2011-01-14 11:00:00,31.86,31.99,31.85,31.98,36800.0,26.0046,26.1107,25.9964,26.1025,36800.0
2011-01-14 11:05:00,32.0,32.0,31.91,31.92,50600.0,26.1188,26.1188,26.0454,26.0535,50600.0
2011-01-14 11:10:00,31.92,31.96,31.87,31.92,30900.0,26.0535,26.0862,26.0127,26.0535,30900.0
2011-01-14 11:15:00,31.93,31.98,31.92,31.92,14900.0,26.0617,26.1025,26.0535,26.0535,14900.0
2011-01-14 11:20:00,31.92,31.93,31.86,31.87,18800.0,26.0535,26.0617,26.0046,26.0127,18800.0
2011-01-14 11:25:00,31.88,31.91,31.86,31.91,13900.0,26.0209,26.0454,26.0046,26.0454,13900.0
2011-01-14 11:30:00,31.91,32.0,31.91,32.0,31800.0,26.0454,26.1188,26.0454,26.1188,31800.0
2011-01-14 11:35:00,32.0,32.06,32.0,32.06,48700.0,26.1188,26.1678,26.1188,26.1678,48700.0
2011-01-14 11:40:00,32.07,32.21,32.06,32.21,42400.0,26.176,26.2902,26.1678,26.2902,42400.0
2011-01-14 11:45:00,32.2,32.25,32.19,32.22,44300.0,26.2821,26.3229,26.2739,26.2984,44300.0
2011-01-14 11:50:00,32.21,32.21,32.1,32.1,31700.0,26.2902,26.2902,26.2005,26.2005,31700.0
2011-01-14 11:55:00,32.11,32.13,32.11,32.12,19200.0,26.2086,26.2249,26.2086,26.2168,19200.0
2011-01-14 12:00:00,32.13,32.2,32.13,32.18,23600.0,26.2249,26.2821,26.2249,26.2658,23600.0
2011-01-14 12:05:00,32.2,32.22,32.17,32.21,22100.0,26.2821,26.2984,26.2576,26.2902,22100.0
2011-01-14 12:10:00,32.21,32.24,32.2,32.21,15200.0,26.2902,26.3147,26.2821,26.2902,15200.0
2011-01-14 12:15:00,32.21,32.23,32.13,32.14,14900.0,26.2902,26.3066,26.2249,26.2331,14900.0
2011-01-14 12:20:00,32.15,32.15,32.03,32.06,41700.0,26.2413,26.2413,26.1433,26.1678,41700.0
2011-01-14 12:25:00,32.05,32.08,32.03,32.07,26600.0,26.1597,26.1841,26.1433,26.176,26600.0
2011-01-14 12:30:00,32.07,32.18,32.07,32.14,22000.0,26.176,26.2658,26.176,26.2331,22000.0
2011-01-14 12:35:00,32.14,32.2,32.12,32.13,31400.0,26.2331,26.2821,26.2168,26.2249,31400.0
2011-01-14 12:40:00,32.12,32.12,32.04,32.04,17300.0,26.2168,26.2168,26.1515,26.1515,17300.0
2011-01-14 12:45:00,32.04,32.08,32.03,32.07,38700.0,26.1515,26.1841,26.1433,26.176,38700.0
2011-01-14 12:50:00,32.08,32.16,32.08,32.15,10600.0,26.1841,26.2494,26.1841,26.2413,10600.0
2011-01-14 12:55:00,32.16,32.17,32.12,32.15,20400.0,26.2494,26.2576,26.2168,26.2413,20400.0
2011-01-14 13:00:00,32.16,32.17,32.15,32.16,17000.0,26.2494,26.2576,26.2413,26.2494,17000.0
2011-01-14 13:05:00,32.17,32.19,32.14,32.14,15800.0,26.2576,26.2739,26.2331,26.2331,15800.0
2011-01-14 13:10:00,32.14,32.14,32.08,32.1,10700.0,26.2331,26.2331,26.1841,26.2005,10700.0
2011-01-14 13:15:00,32.1,32.14,32.08,32.08,12700.0,26.2005,26.2331,26.1841,26.1841,12700.0
2011-01-14 13:20:00,32.09,32.15,32.09,32.14,9500.0,26.1923,26.2413,26.1923,26.2331,9500.0
2011-01-14 13:25:00,32.14,32.18,32.14,32.16,13500.0,26.2331,26.2658,26.2331,26.2494,13500.0
2011-01-14 13:30:00,32.17,32.2,32.16,32.18,16100.0,26.2576,26.2821,26.2494,26.2658,16100.0
2011-01-14 13:35:00,32.17,32.22,32.17,32.19,25800.0,26.2576,26.2984,26.2576,26.2739,25800.0
2011-01-14 13:40:00,32.2,32.23,32.2,32.21,15800.0,26.2821,26.3066,26.2821,26.2902,15800.0
2011-01-14 13:45:00,32.21,32.23,32.2,32.23,11100.0,26.2902,26.3066,26.2821,26.3066,11100.0
2011-01-14 13:50:00,32.23,32.29,32.23,32.29,20300.0,26.3066,26.3555,26.3066,26.3555,20300.0
2011-01-14 13:55:00,32.29,32.3,32.26,32.27,23200.0,26.3555,26.3637,26.3311,26.3392,23200.0
2011-01-14 14:00:00,32.26,32.29,32.24,32.28,28500.0,26.3311,26.3555,26.3147,26.3474,28500.0
2011-01-14 14:05:00,32.28,32.38,32.28,32.37,80000.0,26.3474,26.429,26.3474,26.4208,80000.0
2011-01-14 14:10:00,32.37,32.4,32.35,32.39,47900.0,26.4208,26.4453,26.4045,26.4372,47900.0
2011-01-14 14:15:00,32.39,32.4,32.36,32.37,27200.0,26.4372,26.4453,26.4127,26.4208,27200.0
2011-01-14 14:20:00,32.37,32.39,32.36,32.38,41900.0,26.4208,26.4372,26.4127,26.429,41900.0
2011-01-14 14:25:00,32.38,32.38,32.33,32.34,46400.0,26.429,26.429,26.3882,26.3964,46400.0
2011-01-14 14:30:00,32.34,32.35,32.32,32.32,19400.0,26.3964,26.4045,26.38,26.38,19400.0
2011-01-14 14:35:00,32.33,32.37,32.32,32.35,27700.0,26.3882,26.4208,26.38,26.4045,27700.0
2011-01-14 14:40:00,32.36,32.36,32.31,32.32,17200.0,26.4127,26.4127,26.3719,26.38,17200.0
2011-01-14 14:45:00,32.32,32.35,32.31,32.34,28000.0,26.38,26.4045,26.3719,26.3964,28000.0
2011-01-14 14:50:00,32.34,32.39,32.33,32.37,21400.0,26.3964,26.4372,26.3882,26.4208,21400.0
2011-01-14 14:55:00,32.37,32.38,32.32,32.36,34000.0,26.4208,26.429,26.38,26.4127,34000.0
2011-01-14 15:00:00,32.35,32.39,32.35,32.38,27300.0,26.4045,26.4372,26.4045,26.429,27300.0
2011-01-14 15:05:00,32.37,32.44,32.37,32.4,48900.0,26.4208,26.478,26.4208,26.4453,48900.0
2011-01-14 15:10:00,32.4,32.44,32.4,32.43,60500.0,26.4453,26.478,26.4453,26.4698,60500.0
2011-01-14 15:15:00,32.44,32.51,32.43,32.49,130400.0,26.478,26.5351,26.4698,26.5188,130400.0
2011-01-14 15:20:00,32.49,32.49,32.43,32.43,51700.0,26.5188,26.5188,26.4698,26.4698,51700.0
2011-01-14 15:25:00,32.43,32.44,32.39,32.4,56500.0,26.4698,26.478,26.4372,26.4453,56500.0
2011-01-14 15:30:00,32.4,32.49,32.39,32.49,77800.0,26.4453,26.5188,26.4372,26.5188,77800.0
2011-01-14 15:35:00,32.48,32.51,32.47,32.48,74300.0,26.5106,26.5351,26.5025,26.5106,74300.0
2011-01-14 15:40:00,32.48,32.51,32.45,32.48,105400.0,26.5106,26.5351,26.4861,26.5106,105400.0
2011-01-14 15:45:00,32.48,32.55,32.48,32.54,122000.0,26.5106,26.5678,26.5106,26.5596,122000.0
2011-01-14 15:50:00,32.55,32.57,32.48,32.51,160700.0,26.5678,26.5841,26.5106,26.5351,160700.0
2011-01-14 15:55:00,32.51,32.55,32.5,32.52,122000.0,26.5351,26.5678,26.5269,26.5433,122000.0
2011-01-18 09:30:00,32.54,32.9,32.52,32.86,96300.0,26.5596,26.8534,26.5433,26.8208,96300.0
2011-01-18 09:35:00,32.86,32.87,32.75,32.78,62000.0,26.8208,26.8289,26.731,26.7555,62000.0
2011-01-18 09:40:00,32.77,32.99,32.77,32.96,105700.0,26.7473,26.9269,26.7473,26.9024,105700.0
2011-01-18 09:45:00,32.97,32.99,32.83,32.85,63700.0,26.9106,26.9269,26.7963,26.8126,63700.0
2011-01-18 09:50:00,32.85,32.88,32.59,32.59,85300.0,26.8126,26.8371,26.6004,26.6004,85300.0
2011-01-18 09:55:00,32.59,32.71,32.53,32.65,70400.0,26.6004,26.6984,26.5514,26.6494,70400.0
2011-01-18 10:00:00,32.65,32.7,32.56,32.7,44800.0,26.6494,26.6902,26.5759,26.6902,44800.0
2011-01-18 10:05:00,32.69,32.77,32.65,32.65,40500.0,26.682,26.7473,26.6494,26.6494,40500.0
2011-01-18 10:10:00,32.66,32.71,32.57,32.7,33300.0,26.6575,26.6984,26.5841,26.6902,33300.0
2011-01-18 10:15:00,32.71,32.72,32.62,32.63,32000.0,26.6984,26.7065,26.6249,26.6331,32000.0
2011-01-18 10:20:00,32.64,32.67,32.57,32.57,47300.0,26.6412,26.6657,26.5841,26.5841,47300.0
2011-01-18 10:25:00,32.56,32.6,32.53,32.53,21800.0,26.5759,26.6086,26.5514,26.5514,21800.0
2011-01-18 10:30:00,32.54,32.55,32.44,32.45,43500.0,26.5596,26.5678,26.478,26.4861,43500.0
2011-01-18 10:35:00,32.44,32.45,32.36,32.37,46100.0,26.478,26.4861,26.4127,26.4208,46100.0
2011-01-18 10:40:00,32.37,32.46,32.37,32.43,50200.0,26.4208,26.4943,26.4208,26.4698,50200.0
2011-01-18 10:45:00,32.43,32.46,32.38,32.4,46100.0,26.4698,26.4943,26.429,26.4453,46100.0
2011-01-18 10:50:00,32.4,32.43,32.37,32.41,30900.0,26.4453,26.4698,26.4208,26.4535,30900.0
2011-01-18 10:55:00,32.41,32.47,32.39,32.46,63100.0,26.4535,26.5025,26.4372,26.4943,63100.0
2011-01-18 11:00:00,32.46,32.56,32.46,32.55,65800.0,26.4943,26.5759,26.4943,26.5678,65800.0
2011-01-18 11:05:00,32.56,32.61,32.51,32.51,31300.0,26.5759,26.6167,26.5351,26.5351,31300.0
2011-01-18 11:10:00,32.51,32.54,32.38,32.38,38200.0,26.5351,26.5596,26.429,26.429,38200.0
2011-01-18 11:15:00,32.39,32.45,32.38,32.42,22400.0,26.4372,26.4861,26.429,26.4617,22400.0
2011-01-18 11:20:00,32.44,32.53,32.43,32.53,21500.0,26.478,26.5514,26.4698,26.5514,21500.0
2011-01-18 11:25:00,32.52,32.53,32.5,32.5,13300.0,26.5433,26.5514,26.5269,26.5269,13300.0
2011-01-18 11:30:00,32.5,32.51,32.45,32.49,28900.0,26.5269,26.5351,26.4861,26.5188,28900.0
2011-01-18 11:35:00,32.49,32.49,32.41,32.41,19800.0,26.5188,26.5188,26.4535,26.4535,19800.0
2011-01-18 11:40:00,32.42,32.44,32.4,32.44,21400.0,26.4617,26.478,26.4453,26.478,21400.0
2011-01-18 11:45:00,32.44,32.48,32.42,32.48,22100.0,26.478,26.5106,26.4617,26.5106,22100.0
2011-01-18 11:50:00,32.48,32.5,32.45,32.48,21900.0,26.5106,26.5269,26.4861,26.5106,21900.0
2011-01-18 11:55:00,32.48,32.51,32.45,32.46,20000.0,26.5106,26.5351,26.4861,26.4943,20000.0
2011-01-18 12:00:00,32.46,32.49,32.42,32.43,23200.0,26.4943,26.5188,26.4617,26.4698,23200.0
2011-01-18 12:05:00,32.43,32.43,32.32,32.32,25600.0,26.4698,26.4698,26.38,26.38,25600.0
2011-01-18 12:10:00,32.33,32.35,32.28,32.32,36100.0,26.3882,26.4045,26.3474,26.38,36100.0
2011-01-18 12:15:00,32.35,32.38,32.34,32.38,13000.0,26.4045,26.429,26.3964,26.429,13000.0
2011-01-18 12:20:00,32.39,32.41,32.37,32.39,17400.0,26.4372,26.4535,26.4208,26.4372,17400.0
2011-01-18 12:25:00,32.39,32.43,32.38,32.38,17100.0,26.4372,26.4698,26.429,26.429,17100.0
2011-01-18 12:30:00,32.38,32.47,32.38,32.47,16900.0,26.429,26.5025,26.429,26.5025,16900.0
2011-01-18 12:35:00,32.48,32.55,32.48,32.54,17200.0,26.5106,26.5678,26.5106,26.5596,17200.0
2011-01-18 12:40:00,32.54,32.54,32.44,32.44,13900.0,26.5596,26.5596,26.478,26.478,13900.0
2011-01-18 12:45:00,32.44,32.48,32.41,32.45,18400.0,26.478,26.5106,26.4535,26.4861,18400.0
2011-01-18 12:50:00,32.46,32.46,32.38,32.4,11800.0,26.4943,26.4943,26.429,26.4453,11800.0
2011-01-18 12:55:00,32.41,32.45,32.4,32.42,11800.0,26.4535,26.4861,26.4453,26.4617,11800.0
2011-01-18 13:00:00,32.42,32.49,32.38,32.49,48800.0,26.4617,26.5188,26.429,26.5188,48800.0
2011-01-18 13:05:00,32.49,32.5,32.43,32.43,51300.0,26.5188,26.5269,26.4698,26.4698,51300.0
2011-01-18 13:10:00,32.43,32.44,32.39,32.44,26900.0,26.4698,26.478,26.4372,26.478,26900.0
2011-01-18 13:15:00,32.44,32.48,32.44,32.48,22500.0,26.478,26.5106,26.478,26.5106,22500.0
2011-01-18 13:20:00,32.48,32.49,32.46,32.47,9400.0,26.5106,26.5188,26.4943,26.5025,9400.0
2011-01-18 13:25:00,32.48,32.48,32.45,32.46,16500.0,26.5106,26.5106,26.4861,26.4943,16500.0
2011-01-18 13:30:00,32.46,32.49,32.46,32.49,10700.0,26.4943,26.5188,26.4943,26.5188,10700.0
2011-01-18 13:35:00,32.49,32.56,32.48,32.54,24600.0,26.5188,26.5759,26.5106,26.5596,24600.0
2011-01-18 13:40:00,32.55,32.55,32.52,32.53,12200.0,26.5678,26.5678,26.5433,26.5514,12200.0
2011-01-18 13:45:00,32.52,32.52,32.42,32.42,33000.0,26.5433,26.5433,26.4617,26.4617,33000.0
2011-01-18 13:50:00,32.42,32.49,32.41,32.49,11300.0,26.4617,26.5188,26.4535,26.5188,11300.0
2011-01-18 13:55:00,32.48,32.49,32.44,32.47,38600.0,26.5106,26.5188,26.478,26.5025,38600.0
2011-01-18 14:00:00,32.46,32.5,32.43,32.47,80200.0,26.4943,26.5269,26.4698,26.5025,80200.0
2011-01-18 14:05:00,32.46,32.53,32.45,32.53,24100.0,26.4943,26.5514,26.4861,26.5514,24100.0
2011-01-18 14:10:00,32.54,32.56,32.52,32.55,25100.0,26.5596,26.5759,26.5433,26.5678,25100.0
2011-01-18 14:15:00,32.56,32.58,32.52,32.52,22800.0,26.5759,26.5922,26.5433,26.5433,22800.0
2011-01-18 14:20:00,32.52,32.53,32.46,32.46,15500.0,26.5433,26.5514,26.4943,26.4943,15500.0
2011-01-18 14:25:00,32.46,32.49,32.44,32.47,23700.0,26.4943,26.5188,26.478,26.5025,23700.0
2011-01-18 14:30:00,32.48,32.54,32.48,32.51,26900.0,26.5106,26.5596,26.5106,26.5351,26900.0
2011-01-18 14:35:00,32.51,32.57,32.51,32.57,27200.0,26.5351,26.5841,26.5351,26.5841,27200.0
2011-01-18 14:40:00,32.57,32.57,32.52,32.53,24000.0,26.5841,26.5841,26.5433,26.5514,24000.0
2011-01-18 14:45:00,32.53,32.56,32.5,32.55,24600.0,26.5514,26.5759,26.5269,26.5678,24600.0
2011-01-18 14:50:00,32.54,32.61,32.54,32.6,29100.0,26.5596,26.6167,26.5596,26.6086,29100.0
2011-01-18 14:55:00,32.6,32.61,32.54,32.54,28200.0,26.6086,26.6167,26.5596,26.5596,28200.0
2011-01-18 15:00:00,32.54,32.55,32.49,32.49,45200.0,26.5596,26.5678,26.5188,26.5188,45200.0
2011-01-18 15:05:00,32.5,32.52,32.44,32.45,43800.0,26.5269,26.5433,26.478,26.4861,43800.0
2011-01-18 15:10:00,32.45,32.49,32.45,32.49,24300.0,26.4861,26.5188,26.4861,26.5188,24300.0
2011-01-18 15:15:00,32.49,32.5,32.44,32.48,43900.0,26.5188,26.5269,26.478,26.5106,43900.0
2011-01-18 15:20:00,32.48,32.49,32.44,32.47,73500.0,26.5106,26.5188,26.478,26.5025,73500.0
2011-01-18 15:25:00,32.46,32.47,32.44,32.45,36700.0,26.4943,26.5025,26.478,26.4861,36700.0
2011-01-18 15:30:00,32.46,32.54,32.45,32.53,72400.0,26.4943,26.5596,26.4861,26.5514,72400.0
2011-01-18 15:35:00,32.53,32.58,32.53,32.58,62100.0,26.5514,26.5922,26.5514,26.5922,62100.0
2011-01-18 15:40:00,32.58,32.63,32.58,32.61,86500.0,26.5922,26.6331,26.5922,26.6167,86500.0
2011-01-18 15:45:00,32.61,32.62,32.57,32.6,80000.0,26.6167,26.6249,26.5841,26.6086,80000.0
2011-01-18 15:50:00,32.61,32.7,32.61,32.63,166300.0,26.6167,26.6902,26.6167,26.6331,166300.0
2011-01-18 15:55:00,32.63,32.78,32.61,32.78,458200.0,26.6331,26.7555,26.6167,26.7555,458200.0
2011-01-19 09:30:00,32.75,33.07,32.72,32.97,92700.0,26.731,26.9922,26.7065,26.9106,92700.0
2011-01-19 09:35:00,32.97,32.99,32.74,32.92,89600.0,26.9106,26.9269,26.7228,26.8698,89600.0
2011-01-19 09:40:00,32.92,33.0,32.78,32.91,55300.0,26.8698,26.9351,26.7555,26.8616,55300.0
2011-01-19 09:45:00,32.87,32.95,32.77,32.77,43600.0,26.8289,26.8942,26.7473,26.7473,43600.0
2011-01-19 09:50:00,32.77,32.88,32.68,32.8,152700.0,26.7473,26.8371,26.6739,26.7718,152700.0
2011-01-19 09:55:00,32.8,32.89,32.78,32.84,49200.0,26.7718,26.8453,26.7555,26.8045,49200.0
2011-01-19 10:00:00,32.84,32.86,32.79,32.81,25800.0,26.8045,26.8208,26.7637,26.78,25800.0
2011-01-19 10:05:00,32.8,33.0,32.8,32.98,74100.0,26.7718,26.9351,26.7718,26.9187,74100.0
2011-01-19 10:10:00,32.99,33.01,32.86,32.99,93400.0,26.9269,26.9432,26.8208,26.9269,93400.0
2011-01-19 10:15:00,32.98,32.99,32.88,32.88,47200.0,26.9187,26.9269,26.8371,26.8371,47200.0
2011-01-19 10:20:00,32.89,32.96,32.76,32.76,42300.0,26.8453,26.9024,26.7392,26.7392,42300.0
2011-01-19 10:25:00,32.77,32.8,32.64,32.69,138600.0,26.7473,26.7718,26.6412,26.682,138600.0
2011-01-19 10:30:00,32.68,32.74,32.67,32.74,23600.0,26.6739,26.7228,26.6657,26.7228,23600.0
2011-01-19 10:35:00,32.74,32.78,32.68,32.76,56900.0,26.7228,26.7555,26.6739,26.7392,56900.0
2011-01-19 10:40:00,32.76,32.76,32.57,32.61,68300.0,26.7392,26.7392,26.5841,26.6167,68300.0
2011-01-19 10:45:00,32.62,32.76,32.62,32.74,36300.0,26.6249,26.7392,26.6249,26.7228,36300.0
2011-01-19 10:50:00,32.74,32.74,32.59,32.6,30600.0,26.7228,26.7228,26.6004,26.6086,30600.0
2011-01-19 10:55:00,32.59,32.59,32.42,32.42,87500.0,26.6004,26.6004,26.4617,26.4617,87500.0
2011-01-19 11:00:00,32.41,32.53,32.41,32.46,55700.0,26.4535,26.5514,26.4535,26.4943,55700.0
2011-01-19 11:05:00,32.47,32.55,32.37,32.54,30900.0,26.5025,26.5678,26.4208,26.5596,30900.0
2011-01-19 11:10:00,32.53,32.57,32.38,32.38,41300.0,26.5514,26.5841,26.429,26.429,41300.0
2011-01-19 11:15:00,32.39,32.4,32.3,32.32,36200.0,26.4372,26.4453,26.3637,26.38,36200.0
2011-01-19 11:20:00,32.31,32.32,32.24,32.25,40300.0,26.3719,26.38,26.3147,26.3229,40300.0
2011-01-19 11:25:00,32.25,32.29,32.2,32.29,36200.0,26.3229,26.3555,26.2821,26.3555,36200.0
2011-01-19 11:30:00,32.28,32.49,32.28,32.39,68400.0,26.3474,26.5188,26.3474,26.4372,68400.0
2011-01-19 11:35:00,32.39,32.43,32.38,32.39,25600.0,26.4372,26.4698,26.429,26.4372,25600.0
2011-01-19 11:40:00,32.39,32.39,32.28,32.3,37800.0,26.4372,26.4372,26.3474,26.3637,37800.0
2011-01-19 11:45:00,32.3,32.35,32.26,32.32,21900.0,26.3637,26.4045,26.3311,26.38,21900.0
2011-01-19 11:50:00,32.32,32.32,32.25,32.27,15100.0,26.38,26.38,26.3229,26.3392,15100.0
2011-01-19 11:55:00,32.27,32.27,32.17,32.21,28600.0,26.3392,26.3392,26.2576,26.2902,28600.0
2011-01-19 12:00:00,32.22,32.23,32.16,32.16,22000.0,26.2984,26.3066,26.2494,26.2494,22000.0
2011-01-19 12:05:00,32.17,32.2,32.15,32.19,19300.0,26.2576,26.2821,26.2413,26.2739,19300.0
2011-01-19 12:10:00,32.18,32.28,32.18,32.28,18600.0,26.2658,26.3474,26.2658,26.3474,18600.0
2011-01-19 12:15:00,32.29,32.31,32.14,32.17,53800.0,26.3555,26.3719,26.2331,26.2576,53800.0
2011-01-19 12:20:00,32.18,32.35,32.18,32.34,41500.0,26.2658,26.4045,26.2658,26.3964,41500.0
2011-01-19 12:25:00,32.35,32.37,32.32,32.33,21300.0,26.4045,26.4208,26.38,26.3882,21300.0
2011-01-19 12:30:00,32.33,32.34,32.25,32.25,48700.0,26.3882,26.3964,26.3229,26.3229,48700.0
2011-01-19 12:35:00,32.26,32.26,32.22,32.24,12900.0,26.3311,26.3311,26.2984,26.3147,12900.0
2011-01-19 12:40:00,32.24,32.25,32.21,32.21,17600.0,26.3147,26.3229,26.2902,26.2902,17600.0
2011-01-19 12:45:00,32.22,32.25,32.21,32.24,20700.0,26.2984,26.3229,26.2902,26.3147,20700.0
2011-01-19 12:50:00,32.23,32.25,32.21,32.25,33500.0,26.3066,26.3229,26.2902,26.3229,33500.0
2011-01-19 12:55:00,32.25,32.25,32.23,32.23,22400.0,26.3229,26.3229,26.3066,26.3066,22400.0
2011-01-19 13:00:00,32.23,32.23,32.15,32.18,37000.0,26.3066,26.3066,26.2413,26.2658,37000.0
2011-01-19 13:05:00,32.19,32.25,32.17,32.24,21600.0,26.2739,26.3229,26.2576,26.3147,21600.0
2011-01-19 13:10:00,32.24,32.25,32.21,32.23,24400.0,26.3147,26.3229,26.2902,26.3066,24400.0
2011-01-19 13:15:00,32.24,32.25,32.24,32.24,11800.0,26.3147,26.3229,26.3147,26.3147,11800.0
2011-01-19 13:20:00,32.24,32.24,32.16,32.18,25000.0,26.3147,26.3147,26.2494,26.2658,25000.0
2011-01-19 13:25:00,32.19,32.22,32.15,32.16,40200.0,26.2739,26.2984,26.2413,26.2494,40200.0
2011-01-19 13:30:00,32.17,32.22,32.17,32.22,45100.0,26.2576,26.2984,26.2576,26.2984,45100.0
2011-01-19 13:35:00,32.22,32.22,32.15,32.15,25900.0,26.2984,26.2984,26.2413,26.2413,25900.0
2011-01-19 13:40:00,32.16,32.2,32.14,32.19,28900.0,26.2494,26.2821,26.2331,26.2739,28900.0
2011-01-19 13:45:00,32.19,32.19,32.15,32.17,21400.0,26.2739,26.2739,26.2413,26.2576,21400.0
2011-01-19 13:50:00,32.18,32.18,32.15,32.17,17100.0,26.2658,26.2658,26.2413,26.2576,17100.0
2011-01-19 13:55:00,32.17,32.19,32.17,32.19,18800.0,26.2576,26.2739,26.2576,26.2739,18800.0
2011-01-19 14:00:00,32.19,32.19,32.14,32.15,38600.0,26.2739,26.2739,26.2331,26.2413,38600.0
2011-01-19 14:05:00,32.16,32.18,32.12,32.13,38900.0,26.2494,26.2658,26.2168,26.2249,38900.0
2011-01-19 14:10:00,32.13,32.19,32.12,32.12,36900.0,26.2249,26.2739,26.2168,26.2168,36900.0
2011-01-19 14:15:00,32.13,32.18,32.13,32.16,19900.0,26.2249,26.2658,26.2249,26.2494,19900.0
2011-01-19 14:20:00,32.17,32.18,32.12,32.15,35300.0,26.2576,26.2658,26.2168,26.2413,35300.0
2011-01-19 14:25:00,32.15,32.16,32.05,32.05,47300.0,26.2413,26.2494,26.1597,26.1597,47300.0
2011-01-19 14:30:00,32.05,32.09,32.0,32.03,124900.0,26.1597,26.1923,26.1188,26.1433,124900.0
2011-01-19 14:35:00,32.03,32.03,31.93,31.96,59400.0,26.1433,26.1433,26.0617,26.0862,59400.0
2011-01-19 14:40:00,31.97,31.99,31.9,31.95,52900.0,26.0944,26.1107,26.0372,26.078,52900.0
2011-01-19 14:45:00,31.95,31.96,31.9,31.95,53600.0,26.078,26.0862,26.0372,26.078,53600.0
2011-01-19 14:50:00,31.96,31.96,31.88,31.95,60500.0,26.0862,26.0862,26.0209,26.078,60500.0
2011-01-19 14:55:00,31.96,32.0,31.86,31.98,64300.0,26.0862,26.1188,26.0046,26.1025,64300.0
2011-01-19 15:00:00,31.99,32.04,31.99,32.01,42500.0,26.1107,26.1515,26.1107,26.127,42500.0
2011-01-19 15:05:00,32.02,32.03,31.94,31.94,63900.0,26.1352,26.1433,26.0699,26.0699,63900.0
2011-01-19 15:10:00,31.97,31.99,31.89,31.92,36700.0,26.0944,26.1107,26.0291,26.0535,36700.0
2011-01-19 15:15:00,31.92,31.99,31.92,31.96,33400.0,26.0535,26.1107,26.0535,26.0862,33400.0
2011-01-19 15:20:00,31.96,31.98,31.95,31.98,36600.0,26.0862,26.1025,26.078,26.1025,36600.0
2011-01-19 15:25:00,31.98,31.99,31.92,31.92,64900.0,26.1025,26.1107,26.0535,26.0535,64900.0
2011-01-19 15:30:00,31.93,31.95,31.85,31.9,61000.0,26.0617,26.078,25.9964,26.0372,61000.0
2011-01-19 15:35:00,31.9,31.97,31.88,31.95,69100.0,26.0372,26.0944,26.0209,26.078,69100.0
2011-01-19 15:40:00,31.95,31.98,31.91,31.97,102900.0,26.078,26.1025,26.0454,26.0944,102900.0
2011-01-19 15:45:00,31.97,31.98,31.87,31.92,122800.0,26.0944,26.1025,26.0127,26.0535,122800.0
2011-01-19 15:50:00,31.92,31.92,31.82,31.82,169500.0,26.0535,26.0535,25.9719,25.9719,169500.0
2011-01-19 15:55:00,31.83,31.93,31.82,31.9,181500.0,25.9801,26.0617,25.9719,26.0372,181500.0
2011-01-20 09:30:00,30.97,30.98,28.33,29.18,1038000.0,25.2781,25.2863,23.1233,23.8171,1038000.0
2011-01-20 09:35:00,29.21,29.96,29.17,29.95,339300.0,23.8416,24.4538,23.809,24.4456,339300.0
2011-01-20 09:40:00,29.94,30.29,29.85,30.27,237700.0,24.4374,24.7231,24.364,24.7068,237700.0
2011-01-20 09:45:00,30.27,30.53,30.25,30.35,182100.0,24.7068,24.919,24.6905,24.7721,182100.0
2011-01-20 09:50:00,30.35,30.61,30.35,30.58,73100.0,24.7721,24.9843,24.7721,24.9598,73100.0
2011-01-20 09:55:00,30.58,30.79,30.54,30.79,107500.0,24.9598,25.1312,24.9272,25.1312,107500.0
2011-01-20 10:00:00,30.79,30.87,30.6,30.8,230400.0,25.1312,25.1965,24.9761,25.1394,230400.0
2011-01-20 10:05:00,30.8,30.81,30.55,30.66,93600.0,25.1394,25.1475,24.9353,25.0251,93600.0
2011-01-20 10:10:00,30.67,30.81,30.63,30.76,78800.0,25.0333,25.1475,25.0006,25.1067,78800.0
2011-01-20 10:15:00,30.75,30.83,30.6,30.67,112200.0,25.0986,25.1639,24.9761,25.0333,112200.0
2011-01-20 10:20:00,30.67,30.75,30.63,30.7,117100.0,25.0333,25.0986,25.0006,25.0578,117100.0
2011-01-20 10:25:00,30.71,30.71,30.53,30.68,114900.0,25.0659,25.0659,24.919,25.0414,114900.0
2011-01-20 10:30:00,30.67,30.75,30.57,30.71,128900.0,25.0333,25.0986,24.9517,25.0659,128900.0
2011-01-20 10:35:00,30.71,30.72,30.44,30.45,141900.0,25.0659,25.0741,24.8455,24.8537,141900.0
2011-01-20 10:40:00,30.45,30.45,30.19,30.33,145500.0,24.8537,24.8537,24.6415,24.7558,145500.0
2011-01-20 10:45:00,30.33,30.33,28.99,30.21,122200.0,24.7558,24.7558,23.662,24.6578,122200.0
2011-01-20 10:50:00,30.21,30.23,30.16,30.21,262200.0,24.6578,24.6741,24.617,24.6578,262200.0
2011-01-20 10:55:00,30.21,30.23,30.18,30.2,83500.0,24.6578,24.6741,24.6333,24.6497,83500.0
2011-01-20 11:00:00,30.2,30.25,30.16,30.21,115700.0,24.6497,24.6905,24.617,24.6578,115700.0
2011-01-20 11:05:00,30.22,30.22,30.02,30.02,175100.0,24.666,24.666,24.5027,24.5027,175100.0
2011-01-20 11:10:00,30.02,30.02,29.76,29.82,166400.0,24.5027,24.5027,24.2905,24.3395,166400.0
2011-01-20 11:15:00,29.8,29.87,29.68,29.68,92100.0,24.3232,24.3803,24.2252,24.2252,92100.0
2011-01-20 11:20:00,29.69,29.77,29.64,29.71,98900.0,24.2334,24.2987,24.1926,24.2497,98900.0
2011-01-20 11:25:00,29.72,29.78,29.52,29.53,201700.0,24.2579,24.3068,24.0946,24.1028,201700.0
2011-01-20 11:30:00,29.53,29.56,29.22,29.33,294700.0,24.1028,24.1273,23.8498,23.9396,294700.0
2011-01-20 11:35:00,29.33,29.51,29.33,29.45,111300.0,23.9396,24.0865,23.9396,24.0375,111300.0
2011-01-20 11:40:00,29.44,29.55,29.29,29.34,91200.0,24.0293,24.1191,23.9069,23.9477,91200.0
2011-01-20 11:45:00,29.34,29.37,29.31,29.35,43000.0,23.9477,23.9722,23.9232,23.9559,43000.0
2011-01-20 11:50:00,29.35,29.45,29.26,29.43,92100.0,23.9559,24.0375,23.8824,24.0212,92100.0
2011-01-20 11:55:00,29.43,29.59,29.43,29.55,51300.0,24.0212,24.1518,24.0212,24.1191,51300.0
2011-01-20 12:00:00,29.55,29.6,29.49,29.57,77100.0,24.1191,24.1599,24.0701,24.1354,77100.0
2011-01-20 12:05:00,29.57,29.64,29.56,29.57,85200.0,24.1354,24.1926,24.1273,24.1354,85200.0
2011-01-20 12:10:00,29.57,29.62,29.44,29.58,109200.0,24.1354,24.1763,24.0293,24.1436,109200.0
2011-01-20 12:15:00,29.59,29.64,29.57,29.63,68500.0,24.1518,24.1926,24.1354,24.1844,68500.0
2011-01-20 12:20:00,29.62,29.66,29.56,29.64,77900.0,24.1763,24.2089,24.1273,24.1926,77900.0
2011-01-20 12:25:00,29.64,29.72,29.63,29.68,65500.0,24.1926,24.2579,24.1844,24.2252,65500.0
2011-01-20 12:30:00,29.68,29.77,29.67,29.74,64800.0,24.2252,24.2987,24.2171,24.2742,64800.0
2011-01-20 12:35:00,29.74,29.81,29.72,29.8,58800.0,24.2742,24.3313,24.2579,24.3232,58800.0
2011-01-20 12:40:00,29.8,29.96,29.78,29.95,73600.0,24.3232,24.4538,24.3068,24.4456,73600.0
2011-01-20 12:45:00,29.96,30.0,29.94,29.99,52700.0,24.4538,24.4864,24.4374,24.4783,52700.0
2011-01-20 12:50:00,29.99,30.01,29.94,30.0,43900.0,24.4783,24.4946,24.4374,24.4864,43900.0
2011-01-20 12:55:00,30.0,30.02,29.92,29.98,43400.0,24.4864,24.5027,24.4211,24.4701,43400.0
2011-01-20 13:00:00,29.98,30.0,29.95,30.0,78900.0,24.4701,24.4864,24.4456,24.4864,78900.0
2011-01-20 13:05:00,30.0,30.04,29.93,30.04,60800.0,24.4864,24.5191,24.4293,24.5191,60800.0
2011-01-20 13:10:00,30.03,30.06,29.97,29.98,66900.0,24.5109,24.5354,24.4619,24.4701,66900.0
2011-01-20 13:15:00,29.98,30.03,29.98,30.0,30000.0,24.4701,24.5109,24.4701,24.4864,30000.0
2011-01-20 13:20:00,30.01,30.01,29.73,29.79,112400.0,24.4946,24.4946,24.266,24.315,112400.0
2011-01-20 13:25:00,29.8,29.88,29.8,29.85,36200.0,24.3232,24.3885,24.3232,24.364,36200.0
2011-01-20 13:30:00,29.84,29.92,29.8,29.9,27800.0,24.3558,24.4211,24.3232,24.4048,27800.0
2011-01-20 13:35:00,29.9,29.92,29.87,29.9,22600.0,24.4048,24.4211,24.3803,24.4048,22600.0
2011-01-20 13:40:00,29.9,29.93,29.87,29.87,19600.0,24.4048,24.4293,24.3803,24.3803,19600.0
2011-01-20 13:45:00,29.87,29.95,29.83,29.94,67500.0,24.3803,24.4456,24.3477,24.4374,67500.0
2011-01-20 13:50:00,29.95,29.95,29.9,29.94,29100.0,24.4456,24.4456,24.4048,24.4374,29100.0
2011-01-20 13:55:00,29.93,29.98,29.91,29.98,43600.0,24.4293,24.4701,24.413,24.4701,43600.0
2011-01-20 14:00:00,29.97,29.97,29.9,29.92,36600.0,24.4619,24.4619,24.4048,24.4211,36600.0
2011-01-20 14:05:00,29.92,29.95,29.89,29.91,60900.0,24.4211,24.4456,24.3966,24.413,60900.0
2011-01-20 14:10:00,29.91,29.99,29.9,29.97,69400.0,24.413,24.4783,24.4048,24.4619,69400.0
2011-01-20 14:15:00,29.97,30.13,29.97,30.12,184900.0,24.4619,24.5925,24.4619,24.5844,184900.0
2011-01-20 14:20:00,30.14,30.14,30.04,30.06,110700.0,24.6007,24.6007,24.5191,24.5354,110700.0
2011-01-20 14:25:00,30.07,30.17,30.06,30.16,71700.0,24.5435,24.6252,24.5354,24.617,71700.0
2011-01-20 14:30:00,30.15,30.2,30.08,30.1,108500.0,24.6088,24.6497,24.5517,24.568,108500.0
2011-01-20 14:35:00,30.09,30.19,30.06,30.14,201600.0,24.5599,24.6415,24.5354,24.6007,201600.0
2011-01-20 14:40:00,30.14,30.22,30.1,30.18,85500.0,24.6007,24.666,24.568,24.6333,85500.0
2011-01-20 14:45:00,30.17,30.36,30.15,30.3,153600.0,24.6252,24.7803,24.6088,24.7313,153600.0
2011-01-20 14:50:00,30.3,30.37,30.28,30.35,78300.0,24.7313,24.7884,24.715,24.7721,78300.0
2011-01-20 14:55:00,30.35,30.37,30.29,30.36,83700.0,24.7721,24.7884,24.7231,24.7803,83700.0
2011-01-20 15:00:00,30.35,30.36,30.29,30.31,105500.0,24.7721,24.7803,24.7231,24.7394,105500.0
2011-01-20 15:05:00,30.31,30.36,30.31,30.34,103200.0,24.7394,24.7803,24.7394,24.7639,103200.0
2011-01-20 15:10:00,30.34,30.42,30.32,30.34,135900.0,24.7639,24.8292,24.7476,24.7639,135900.0
2011-01-20 15:15:00,30.33,30.35,30.3,30.3,101200.0,24.7558,24.7721,24.7313,24.7313,101200.0
2011-01-20 15:20:00,30.31,30.36,30.29,30.36,100700.0,24.7394,24.7803,24.7231,24.7803,100700.0
2011-01-20 15:25:00,30.35,30.37,30.25,30.28,125700.0,24.7721,24.7884,24.6905,24.715,125700.0
2011-01-20 15:30:00,30.28,30.3,30.16,30.2,182500.0,24.715,24.7313,24.617,24.6497,182500.0
2011-01-20 15:35:00,30.17,30.23,30.11,30.2,123500.0,24.6252,24.6741,24.5762,24.6497,123500.0
2011-01-20 15:40:00,30.2,30.29,30.16,30.25,180600.0,24.6497,24.7231,24.617,24.6905,180600.0
2011-01-20 15:45:00,30.24,30.25,30.13,30.19,140500.0,24.6823,24.6905,24.5925,24.6415,140500.0
2011-01-20 15:50:00,30.17,30.19,30.08,30.12,180400.0,24.6252,24.6415,24.5517,24.5844,180400.0
2011-01-20 15:55:00,30.11,30.18,29.97,30.03,382700.0,24.5762,24.6333,24.4619,24.5109,382700.0
2011-01-21 09:30:00,31.1,31.1,30.81,30.97,393900.0,25.3842,25.3842,25.1475,25.2781,393900.0
2011-01-21 09:35:00,30.97,30.97,30.53,30.65,278600.0,25.2781,25.2781,24.919,25.017,278600.0
2011-01-21 09:40:00,30.65,30.66,30.35,30.35,266500.0,25.017,25.0251,24.7721,24.7721,266500.0
2011-01-21 09:45:00,30.35,30.45,30.2,30.23,253100.0,24.7721,24.8537,24.6497,24.6741,253100.0
2011-01-21 09:50:00,30.23,30.38,30.15,30.17,223300.0,24.6741,24.7966,24.6088,24.6252,223300.0
2011-01-21 09:55:00,30.18,30.21,30.03,30.03,202100.0,24.6333,24.6578,24.5109,24.5109,202100.0
2011-01-21 10:00:00,30.03,30.07,29.67,29.83,446800.0,24.5109,24.5435,24.2171,24.3477,446800.0
2011-01-21 10:05:00,29.83,30.02,29.68,29.99,263600.0,24.3477,24.5027,24.2252,24.4783,263600.0
2011-01-21 10:10:00,29.99,30.0,29.9,29.91,196000.0,24.4783,24.4864,24.4048,24.413,196000.0
2011-01-21 10:15:00,29.93,29.94,29.7,29.79,181100.0,24.4293,24.4374,24.2416,24.315,181100.0
2011-01-21 10:20:00,29.8,29.88,29.75,29.81,103700.0,24.3232,24.3885,24.2824,24.3313,103700.0
2011-01-21 10:25:00,29.81,29.82,29.6,29.61,271300.0,24.3313,24.3395,24.1599,24.1681,271300.0
2011-01-21 10:30:00,29.62,29.63,29.45,29.52,340100.0,24.1763,24.1844,24.0375,24.0946,340100.0
2011-01-21 10:35:00,29.51,29.57,29.32,29.34,349700.0,24.0865,24.1354,23.9314,23.9477,349700.0
2011-01-21 10:40:00,29.34,29.4,29.25,29.35,192500.0,23.9477,23.9967,23.8743,23.9559,192500.0
2011-01-21 10:45:00,29.36,29.72,29.36,29.42,245200.0,23.964,24.2579,23.964,24.013,245200.0
2011-01-21 10:50:00,29.4,29.51,29.35,29.47,198700.0,23.9967,24.0865,23.9559,24.0538,198700.0
2011-01-21 10:55:00,29.48,29.48,29.19,29.2,179100.0,24.062,24.062,23.8253,23.8334,179100.0
2011-01-21 11:00:00,29.23,29.34,29.13,29.32,234000.0,23.8579,23.9477,23.7763,23.9314,234000.0
2011-01-21 11:05:00,29.32,29.34,29.22,29.27,169300.0,23.9314,23.9477,23.8498,23.8906,169300.0
2011-01-21 11:10:00,29.27,29.34,29.22,29.22,118900.0,23.8906,23.9477,23.8498,23.8498,118900.0
2011-01-21 11:15:00,29.22,29.23,29.16,29.18,117500.0,23.8498,23.8579,23.8008,23.8171,117500.0
2011-01-21 11:20:00,29.18,29.25,29.13,29.24,85800.0,23.8171,23.8743,23.7763,23.8661,85800.0
2011-01-21 11:25:00,29.24,29.33,29.22,29.3,126100.0,23.8661,23.9396,23.8498,23.9151,126100.0
2011-01-21 11:30:00,29.3,29.49,29.29,29.41,192400.0,23.9151,24.0701,23.9069,24.0048,192400.0
2011-01-21 11:35:00,29.42,29.42,29.22,29.23,81700.0,24.013,24.013,23.8498,23.8579,81700.0
2011-01-21 11:40:00,29.22,29.24,29.14,29.2,85300.0,23.8498,23.8661,23.7845,23.8334,85300.0
2011-01-21 11:45:00,29.2,29.27,29.17,29.21,75100.0,23.8334,23.8906,23.809,23.8416,75100.0
2011-01-21 11:50:00,29.21,29.22,29.16,29.18,87900.0,23.8416,23.8498,23.8008,23.8171,87900.0
2011-01-21 11:55:00,29.18,29.26,29.15,29.24,47300.0,23.8171,23.8824,23.7926,23.8661,47300.0
2011-01-21 12:00:00,29.25,29.27,29.18,29.19,36600.0,23.8743,23.8906,23.8171,23.8253,36600.0
2011-01-21 12:05:00,29.19,29.19,29.08,29.1,132900.0,23.8253,23.8253,23.7355,23.7518,132900.0
2011-01-21 12:10:00,29.09,29.23,29.09,29.21,62600.0,23.7437,23.8579,23.7437,23.8416,62600.0
2011-01-21 12:15:00,29.21,29.29,29.2,29.28,34700.0,23.8416,23.9069,23.8334,23.8987,34700.0
2011-01-21 12:20:00,29.29,29.37,29.28,29.28,82400.0,23.9069,23.9722,23.8987,23.8987,82400.0
2011-01-21 12:25:00,29.27,29.3,29.22,29.25,55100.0,23.8906,23.9151,23.8498,23.8743,55100.0
2011-01-21 12:30:00,29.25,29.25,29.21,29.21,40100.0,23.8743,23.8743,23.8416,23.8416,40100.0
2011-01-21 12:35:00,29.22,29.3,29.21,29.22,59600.0,23.8498,23.9151,23.8416,23.8498,59600.0
2011-01-21 12:40:00,29.21,29.25,29.2,29.21,44800.0,23.8416,23.8743,23.8334,23.8416,44800.0
2011-01-21 12:45:00,29.2,29.21,29.17,29.2,63500.0,23.8334,23.8416,23.809,23.8334,63500.0
2011-01-21 12:50:00,29.2,29.25,29.2,29.23,55200.0,23.8334,23.8743,23.8334,23.8579,55200.0
2011-01-21 12:55:00,29.22,29.28,29.18,29.27,70500.0,23.8498,23.8987,23.8171,23.8906,70500.0
2011-01-21 13:00:00,29.28,29.28,29.25,29.26,57200.0,23.8987,23.8987,23.8743,23.8824,57200.0
2011-01-21 13:05:00,29.26,29.26,29.25,29.25,58100.0,23.8824,23.8824,23.8743,23.8743,58100.0
2011-01-21 13:10:00,29.26,29.26,29.22,29.24,68400.0,23.8824,23.8824,23.8498,23.8661,68400.0
2011-01-21 13:15:00,29.24,29.26,29.2,29.23,69700.0,23.8661,23.8824,23.8334,23.8579,69700.0
2011-01-21 13:20:00,29.24,29.25,29.18,29.21,47900.0,23.8661,23.8743,23.8171,23.8416,47900.0
2011-01-21 13:25:00,29.21,29.23,29.11,29.12,74800.0,23.8416,23.8579,23.76,23.7681,74800.0
2011-01-21 13:30:00,29.11,29.19,29.11,29.17,196900.0,23.76,23.8253,23.76,23.809,196900.0
2011-01-21 13:35:00,29.16,29.17,29.14,29.16,52100.0,23.8008,23.809,23.7845,23.8008,52100.0
2011-01-21 13:40:00,29.17,29.17,29.1,29.12,54900.0,23.809,23.809,23.7518,23.7681,54900.0
2011-01-21 13:45:00,29.12,29.16,29.09,29.15,26000.0,23.7681,23.8008,23.7437,23.7926,26000.0
2011-01-21 13:50:00,29.15,29.16,29.11,29.12,34900.0,23.7926,23.8008,23.76,23.7681,34900.0
2011-01-21 13:55:00,29.12,29.13,29.08,29.11,52200.0,23.7681,23.7763,23.7355,23.76,52200.0
2011-01-21 14:00:00,29.11,29.15,29.08,29.14,108900.0,23.76,23.7926,23.7355,23.7845,108900.0
2011-01-21 14:05:00,29.14,29.24,29.1,29.24,49700.0,23.7845,23.8661,23.7518,23.8661,49700.0
2011-01-21 14:10:00,29.25,29.25,29.17,29.19,53100.0,23.8743,23.8743,23.809,23.8253,53100.0
2011-01-21 14:15:00,29.19,29.23,29.19,29.22,79900.0,23.8253,23.8579,23.8253,23.8498,79900.0
2011-01-21 14:20:00,29.22,29.34,29.22,29.31,131200.0,23.8498,23.9477,23.8498,23.9232,131200.0
2011-01-21 14:25:00,29.31,29.33,29.28,29.3,178500.0,23.9232,23.9396,23.8987,23.9151,178500.0
2011-01-21 14:30:00,29.29,29.39,29.28,29.31,130600.0,23.9069,23.9885,23.8987,23.9232,130600.0
2011-01-21 14:35:00,29.31,29.33,29.25,29.25,135300.0,23.9232,23.9396,23.8743,23.8743,135300.0
2011-01-21 14:40:00,29.25,29.3,29.24,29.28,71600.0,23.8743,23.9151,23.8661,23.8987,71600.0
2011-01-21 14:45:00,29.28,29.32,29.27,29.27,67600.0,23.8987,23.9314,23.8906,23.8906,67600.0
2011-01-21 14:50:00,29.28,29.31,29.25,29.27,186900.0,23.8987,23.9232,23.8743,23.8906,186900.0
2011-01-21 14:55:00,29.26,29.26,29.14,29.14,175600.0,23.8824,23.8824,23.7845,23.7845,175600.0
2011-01-21 15:00:00,29.14,29.23,29.14,29.23,86500.0,23.7845,23.8579,23.7845,23.8579,86500.0
2011-01-21 15:05:00,29.22,29.23,29.15,29.19,76600.0,23.8498,23.8579,23.7926,23.8253,76600.0
2011-01-21 15:10:00,29.18,29.19,29.14,29.15,61700.0,23.8171,23.8253,23.7845,23.7926,61700.0
2011-01-21 15:15:00,29.14,29.22,29.14,29.18,76100.0,23.7845,23.8498,23.7845,23.8171,76100.0
2011-01-21 15:20:00,29.17,29.2,29.14,29.17,121800.0,23.809,23.8334,23.7845,23.809,121800.0
2011-01-21 15:25:00,29.16,29.2,29.1,29.11,132700.0,23.8008,23.8334,23.7518,23.76,132700.0
2011-01-21 15:30:00,29.11,29.13,29.07,29.1,118500.0,23.76,23.7763,23.7273,23.7518,118500.0
2011-01-21 15:35:00,29.1,29.11,29.05,29.09,145200.0,23.7518,23.76,23.711,23.7437,145200.0
2011-01-21 15:40:00,29.09,29.15,29.01,29.15,272800.0,23.7437,23.7926,23.6784,23.7926,272800.0
2011-01-21 15:45:00,29.14,29.14,29.06,29.09,184400.0,23.7845,23.7845,23.7192,23.7437,184400.0
2011-01-21 15:50:00,29.09,29.15,29.08,29.12,265300.0,23.7437,23.7926,23.7355,23.7681,265300.0
2011-01-21 15:55:00,29.12,29.21,29.08,29.19,455900.0,23.7681,23.8416,23.7355,23.8253,455900.0
2011-01-24 09:30:00,29.3,29.32,29.07,29.14,163400.0,23.9151,23.9314,23.7273,23.7845,163400.0
2011-01-24 09:35:00,29.12,29.27,29.11,29.16,94700.0,23.7681,23.8906,23.76,23.8008,94700.0
2011-01-24 09:40:00,29.16,29.2,29.02,29.03,79400.0,23.8008,23.8334,23.6865,23.6947,79400.0
2011-01-24 09:45:00,29.03,29.08,28.66,28.68,285700.0,23.6947,23.7355,23.3927,23.409,285700.0
2011-01-24 09:50:00,28.68,28.85,28.67,28.75,154100.0,23.409,23.5478,23.4008,23.4661,154100.0
2011-01-24 09:55:00,28.75,28.79,28.6,28.66,114300.0,23.4661,23.4988,23.3437,23.3927,114300.0
2011-01-24 10:00:00,28.66,28.75,28.64,28.68,103000.0,23.3927,23.4661,23.3764,23.409,103000.0
2011-01-24 10:05:00,28.68,28.81,28.68,28.76,108000.0,23.409,23.5151,23.409,23.4743,108000.0
2011-01-24 10:10:00,28.75,28.9,28.75,28.85,90600.0,23.4661,23.5886,23.4661,23.5478,90600.0
2011-01-24 10:15:00,28.87,28.89,28.77,28.89,54900.0,23.5641,23.5804,23.4825,23.5804,54900.0
2011-01-24 10:20:00,28.87,29.07,28.86,28.97,84700.0,23.5641,23.7273,23.5559,23.6457,84700.0
2011-01-24 10:25:00,28.98,29.03,28.92,29.0,225300.0,23.6539,23.6947,23.6049,23.6702,225300.0
2011-01-24 10:30:00,28.97,29.05,28.91,29.04,115500.0,23.6457,23.711,23.5967,23.7028,115500.0
2011-01-24 10:35:00,29.03,29.22,29.03,29.21,95200.0,23.6947,23.8498,23.6947,23.8416,95200.0
2011-01-24 10:40:00,29.21,29.31,29.19,29.28,68700.0,23.8416,23.9232,23.8253,23.8987,68700.0
2011-01-24 10:45:00,29.29,29.3,29.18,29.22,58100.0,23.9069,23.9151,23.8171,23.8498,58100.0
2011-01-24 10:50:00,29.22,29.26,29.2,29.24,205000.0,23.8498,23.8824,23.8334,23.8661,205000.0
2011-01-24 10:55:00,29.23,29.26,29.16,29.25,23900.0,23.8579,23.8824,23.8008,23.8743,23900.0
2011-01-24 11:00:00,29.24,29.25,29.1,29.25,51500.0,23.8661,23.8743,23.7518,23.8743,51500.0
2011-01-24 11:05:00,29.25,29.27,29.15,29.25,41900.0,23.8743,23.8906,23.7926,23.8743,41900.0
2011-01-24 11:10:00,29.24,29.25,29.18,29.22,32400.0,23.8661,23.8743,23.8171,23.8498,32400.0
2011-01-24 11:15:00,29.22,29.26,29.2,29.25,37300.0,23.8498,23.8824,23.8334,23.8743,37300.0
2011-01-24 11:20:00,29.25,29.27,29.21,29.24,56400.0,23.8743,23.8906,23.8416,23.8661,56400.0
2011-01-24 11:25:00,29.24,29.25,29.2,29.24,68600.0,23.8661,23.8743,23.8334,23.8661,68600.0
2011-01-24 11:30:00,29.24,29.26,29.21,29.24,69600.0,23.8661,23.8824,23.8416,23.8661,69600.0
2011-01-24 11:35:00,29.23,29.25,29.18,29.25,48800.0,23.8579,23.8743,23.8171,23.8743,48800.0
2011-01-24 11:40:00,29.24,29.27,29.2,29.25,74300.0,23.8661,23.8906,23.8334,23.8743,74300.0
2011-01-24 11:45:00,29.25,29.25,29.21,29.25,26600.0,23.8743,23.8743,23.8416,23.8743,26600.0
2011-01-24 11:50:00,29.25,29.26,29.2,29.25,45400.0,23.8743,23.8824,23.8334,23.8743,45400.0
2011-01-24 11:55:00,29.25,29.25,29.22,29.23,27500.0,23.8743,23.8743,23.8498,23.8579,27500.0
2011-01-24 12:00:00,29.22,29.25,29.21,29.25,34400.0,23.8498,23.8743,23.8416,23.8743,34400.0
2011-01-24 12:05:00,29.25,29.27,29.2,29.2,93700.0,23.8743,23.8906,23.8334,23.8334,93700.0
2011-01-24 12:10:00,29.19,29.25,29.13,29.21,97200.0,23.8253,23.8743,23.7763,23.8416,97200.0
2011-01-24 12:15:00,29.23,29.26,29.22,29.25,69800.0,23.8579,23.8824,23.8498,23.8743,69800.0
2011-01-24 12:20:00,29.24,29.3,29.22,29.23,59500.0,23.8661,23.9151,23.8498,23.8579,59500.0
2011-01-24 12:25:00,29.22,29.25,29.18,29.18,27200.0,23.8498,23.8743,23.8171,23.8171,27200.0
2011-01-24 12:30:00,29.19,29.25,29.18,29.21,45700.0,23.8253,23.8743,23.8171,23.8416,45700.0
2011-01-24 12:35:00,29.21,29.25,29.18,29.25,39300.0,23.8416,23.8743,23.8171,23.8743,39300.0
2011-01-24 12:40:00,29.25,29.26,29.24,29.24,44500.0,23.8743,23.8824,23.8661,23.8661,44500.0
2011-01-24 12:45:00,29.24,29.25,29.22,29.23,43800.0,23.8661,23.8743,23.8498,23.8579,43800.0
2011-01-24 12:50:00,29.22,29.25,29.2,29.22,46700.0,23.8498,23.8743,23.8334,23.8498,46700.0
2011-01-24 12:55:00,29.22,29.23,29.17,29.19,50100.0,23.8498,23.8579,23.809,23.8253,50100.0
2011-01-24 13:00:00,29.19,29.22,29.16,29.19,54000.0,23.8253,23.8498,23.8008,23.8253,54000.0
2011-01-24 13:05:00,29.19,29.25,29.19,29.25,57100.0,23.8253,23.8743,23.8253,23.8743,57100.0
2011-01-24 13:10:00,29.25,29.25,29.23,29.25,71300.0,23.8743,23.8743,23.8579,23.8743,71300.0
2011-01-24 13:15:00,29.25,29.28,29.22,29.24,121900.0,23.8743,23.8987,23.8498,23.8661,121900.0
2011-01-24 13:20:00,29.25,29.25,29.21,29.22,36800.0,23.8743,23.8743,23.8416,23.8498,36800.0
2011-01-24 13:25:00,29.22,29.25,29.2,29.22,41600.0,23.8498,23.8743,23.8334,23.8498,41600.0
2011-01-24 13:30:00,29.22,29.24,29.18,29.2,45000.0,23.8498,23.8661,23.8171,23.8334,45000.0
2011-01-24 13:35:00,29.22,29.25,29.21,29.23,21400.0,23.8498,23.8743,23.8416,23.8579,21400.0
2011-01-24 13:40:00,29.22,29.25,29.22,29.24,24700.0,23.8498,23.8743,23.8498,23.8661,24700.0
2011-01-24 13:45:00,29.24,29.25,29.22,29.25,58300.0,23.8661,23.8743,23.8498,23.8743,58300.0
2011-01-24 13:50:00,29.25,29.25,29.19,29.22,48600.0,23.8743,23.8743,23.8253,23.8498,48600.0
2011-01-24 13:55:00,29.23,29.23,29.15,29.18,46000.0,23.8579,23.8579,23.7926,23.8171,46000.0
2011-01-24 14:00:00,29.17,29.18,29.11,29.13,71000.0,23.809,23.8171,23.76,23.7763,71000.0
2011-01-24 14:05:00,29.13,29.15,29.1,29.15,61900.0,23.7763,23.7926,23.7518,23.7926,61900.0
2011-01-24 14:10:00,29.15,29.2,29.12,29.2,63100.0,23.7926,23.8334,23.7681,23.8334,63100.0
2011-01-24 14:15:00,29.19,29.25,29.19,29.22,34200.0,23.8253,23.8743,23.8253,23.8498,34200.0
2011-01-24 14:20:00,29.21,29.24,29.18,29.22,40700.0,23.8416,23.8661,23.8171,23.8498,40700.0
2011-01-24 14:25:00,29.23,29.25,29.23,29.25,42600.0,23.8579,23.8743,23.8579,23.8743,42600.0
2011-01-24 14:30:00,29.25,29.26,29.22,29.23,75700.0,23.8743,23.8824,23.8498,23.8579,75700.0
2011-01-24 14:35:00,29.24,29.26,29.24,29.25,50200.0,23.8661,23.8824,23.8661,23.8743,50200.0
2011-01-24 14:40:00,29.25,29.25,29.23,29.25,63100.0,23.8743,23.8743,23.8579,23.8743,63100.0
2011-01-24 14:45:00,29.24,29.25,29.21,29.25,89500.0,23.8661,23.8743,23.8416,23.8743,89500.0
2011-01-24 14:50:00,29.24,29.25,29.22,29.23,68300.0,23.8661,23.8743,23.8498,23.8579,68300.0
2011-01-24 14:55:00,29.24,29.33,29.21,29.27,256800.0,23.8661,23.9396,23.8416,23.8906,256800.0
2011-01-24 15:00:00,29.27,29.27,29.22,29.25,62000.0,23.8906,23.8906,23.8498,23.8743,62000.0
2011-01-24 15:05:00,29.25,29.26,29.22,29.25,40400.0,23.8743,23.8824,23.8498,23.8743,40400.0
2011-01-24 15:10:00,29.25,29.28,29.23,29.24,45500.0,23.8743,23.8987,23.8579,23.8661,45500.0
2011-01-24 15:15:00,29.24,29.26,29.15,29.22,65300.0,23.8661,23.8824,23.7926,23.8498,65300.0
2011-01-24 15:20:00,29.22,29.22,29.16,29.17,47000.0,23.8498,23.8498,23.8008,23.809,47000.0
2011-01-24 15:25:00,29.17,29.17,29.13,29.14,34300.0,23.809,23.809,23.7763,23.7845,34300.0
2011-01-24 15:30:00,29.14,29.2,29.14,29.17,42000.0,23.7845,23.8334,23.7845,23.809,42000.0
2011-01-24 15:35:00,29.17,29.24,29.17,29.2,50000.0,23.809,23.8661,23.809,23.8334,50000.0
2011-01-24 15:40:00,29.19,29.19,29.12,29.15,67500.0,23.8253,23.8253,23.7681,23.7926,67500.0
2011-01-24 15:45:00,29.15,29.18,29.12,29.16,74800.0,23.7926,23.8171,23.7681,23.8008,74800.0
2011-01-24 15:50:00,29.16,29.17,29.14,29.15,78000.0,23.8008,23.809,23.7845,23.7926,78000.0
2011-01-24 15:55:00,29.15,29.21,29.14,29.18,194200.0,23.7926,23.8416,23.7845,23.8171,194200.0
2011-01-25 09:30:00,29.67,29.7,29.41,29.59,279900.0,24.2171,24.2416,24.0048,24.1518,279900.0
2011-01-25 09:35:00,29.59,29.6,29.35,29.49,149300.0,24.1518,24.1599,23.9559,24.0701,149300.0
2011-01-25 09:40:00,29.5,29.55,29.4,29.46,113600.0,24.0783,24.1191,23.9967,24.0457,113600.0
2011-01-25 09:45:00,29.46,29.56,29.37,29.55,78000.0,24.0457,24.1273,23.9722,24.1191,78000.0
2011-01-25 09:50:00,29.55,29.57,29.41,29.42,83700.0,24.1191,24.1354,24.0048,24.013,83700.0
2011-01-25 09:55:00,29.42,29.43,29.32,29.4,86400.0,24.013,24.0212,23.9314,23.9967,86400.0
2011-01-25 10:00:00,29.4,29.53,29.36,29.36,79700.0,23.9967,24.1028,23.964,23.964,79700.0
2011-01-25 10:05:00,29.38,29.51,29.34,29.48,48100.0,23.9804,24.0865,23.9477,24.062,48100.0
2011-01-25 10:10:00,29.49,29.5,29.38,29.46,48000.0,24.0701,24.0783,23.9804,24.0457,48000.0
2011-01-25 10:15:00,29.46,29.48,29.36,29.42,64300.0,24.0457,24.062,23.964,24.013,64300.0
2011-01-25 10:20:00,29.42,29.5,29.38,29.42,86200.0,24.013,24.0783,23.9804,24.013,86200.0
2011-01-25 10:25:00,29.42,29.5,29.42,29.48,49700.0,24.013,24.0783,24.013,24.062,49700.0
2011-01-25 10:30:00,29.49,29.65,29.49,29.62,97400.0,24.0701,24.2007,24.0701,24.1763,97400.0
2011-01-25 10:35:00,29.63,29.69,29.61,29.61,54400.0,24.1844,24.2334,24.1681,24.1681,54400.0
2011-01-25 10:40:00,29.62,29.78,29.6,29.69,93200.0,24.1763,24.3068,24.1599,24.2334,93200.0
2011-01-25 10:45:00,29.7,29.7,29.61,29.63,43300.0,24.2416,24.2416,24.1681,24.1844,43300.0
2011-01-25 10:50:00,29.62,29.78,29.61,29.77,85600.0,24.1763,24.3068,24.1681,24.2987,85600.0
2011-01-25 10:55:00,29.77,29.87,29.77,29.83,137400.0,24.2987,24.3803,24.2987,24.3477,137400.0
2011-01-25 11:00:00,29.83,29.88,29.82,29.84,112000.0,24.3477,24.3885,24.3395,24.3558,112000.0
2011-01-25 11:05:00,29.84,29.89,29.8,29.83,78200.0,24.3558,24.3966,24.3232,24.3477,78200.0
2011-01-25 11:10:00,29.83,29.83,29.68,29.68,117100.0,24.3477,24.3477,24.2252,24.2252,117100.0
2011-01-25 11:15:00,29.68,29.74,29.67,29.74,49300.0,24.2252,24.2742,24.2171,24.2742,49300.0
2011-01-25 11:20:00,29.74,29.78,29.69,29.78,54600.0,24.2742,24.3068,24.2334,24.3068,54600.0
2011-01-25 11:25:00,29.77,29.82,29.67,29.67,66300.0,24.2987,24.3395,24.2171,24.2171,66300.0
2011-01-25 11:30:00,29.68,29.69,29.61,29.62,42700.0,24.2252,24.2334,24.1681,24.1763,42700.0
2011-01-25 11:35:00,29.61,29.68,29.57,29.6,56000.0,24.1681,24.2252,24.1354,24.1599,56000.0
2011-01-25 11:40:00,29.6,29.61,29.56,29.56,84500.0,24.1599,24.1681,24.1273,24.1273,84500.0
2011-01-25 11:45:00,29.56,29.59,29.53,29.54,41100.0,24.1273,24.1518,24.1028,24.111,41100.0
2011-01-25 11:50:00,29.53,29.58,29.53,29.56,30300.0,24.1028,24.1436,24.1028,24.1273,30300.0
2011-01-25 11:55:00,29.55,29.6,29.55,29.6,29000.0,24.1191,24.1599,24.1191,24.1599,29000.0
2011-01-25 12:00:00,29.61,29.69,29.58,29.67,66200.0,24.1681,24.2334,24.1436,24.2171,66200.0
2011-01-25 12:05:00,29.67,29.74,29.65,29.66,36800.0,24.2171,24.2742,24.2007,24.2089,36800.0
2011-01-25 12:10:00,29.67,29.88,29.67,29.87,55700.0,24.2171,24.3885,24.2171,24.3803,55700.0
2011-01-25 12:15:00,29.87,29.89,29.84,29.85,72800.0,24.3803,24.3966,24.3558,24.364,72800.0
2011-01-25 12:20:00,29.85,29.87,29.83,29.86,58300.0,24.364,24.3803,24.3477,24.3721,58300.0
2011-01-25 12:25:00,29.86,29.94,29.85,29.93,59600.0,24.3721,24.4374,24.364,24.4293,59600.0
2011-01-25 12:30:00,29.94,29.99,29.81,29.85,77700.0,24.4374,24.4783,24.3313,24.364,77700.0
2011-01-25 12:35:00,29.85,29.9,29.81,29.9,57600.0,24.364,24.4048,24.3313,24.4048,57600.0
2011-01-25 12:40:00,29.9,29.98,29.9,29.94,59700.0,24.4048,24.4701,24.4048,24.4374,59700.0
2011-01-25 12:45:00,29.94,29.97,29.92,29.94,37200.0,24.4374,24.4619,24.4211,24.4374,37200.0
2011-01-25 12:50:00,29.95,30.0,29.94,29.95,29200.0,24.4456,24.4864,24.4374,24.4456,29200.0
2011-01-25 12:55:00,29.94,29.98,29.92,29.98,39200.0,24.4374,24.4701,24.4211,24.4701,39200.0
2011-01-25 13:00:00,29.97,29.97,29.94,29.96,35700.0,24.4619,24.4619,24.4374,24.4538,35700.0
2011-01-25 13:05:00,29.96,29.97,29.9,29.96,37600.0,24.4538,24.4619,24.4048,24.4538,37600.0
2011-01-25 13:10:00,29.96,30.0,29.92,29.99,76700.0,24.4538,24.4864,24.4211,24.4783,76700.0
2011-01-25 13:15:00,30.0,30.0,29.93,29.93,20800.0,24.4864,24.4864,24.4293,24.4293,20800.0
2011-01-25 13:20:00,29.94,29.94,29.85,29.87,30100.0,24.4374,24.4374,24.364,24.3803,30100.0
2011-01-25 13:25:00,29.87,29.87,29.81,29.85,22800.0,24.3803,24.3803,24.3313,24.364,22800.0
2011-01-25 13:30:00,29.84,29.84,29.81,29.81,15200.0,24.3558,24.3558,24.3313,24.3313,15200.0
2011-01-25 13:35:00,29.81,29.83,29.71,29.83,57100.0,24.3313,24.3477,24.2497,24.3477,57100.0
2011-01-25 13:40:00,29.83,29.94,29.83,29.93,61500.0,24.3477,24.4374,24.3477,24.4293,61500.0
2011-01-25 13:45:00,29.94,29.96,29.92,29.95,30100.0,24.4374,24.4538,24.4211,24.4456,30100.0
2011-01-25 13:50:00,29.95,29.96,29.91,29.93,72900.0,24.4456,24.4538,24.413,24.4293,72900.0
2011-01-25 13:55:00,29.93,29.96,29.93,29.94,34500.0,24.4293,24.4538,24.4293,24.4374,34500.0
2011-01-25 14:00:00,29.94,29.94,29.89,29.91,67800.0,24.4374,24.4374,24.3966,24.413,67800.0
2011-01-25 14:05:00,29.9,29.92,29.85,29.91,52200.0,24.4048,24.4211,24.364,24.413,52200.0
2011-01-25 14:10:00,29.92,29.95,29.86,29.86,64000.0,24.4211,24.4456,24.3721,24.3721,64000.0
2011-01-25 14:15:00,29.85,29.93,29.85,29.88,74700.0,24.364,24.4293,24.364,24.3885,74700.0
2011-01-25 14:20:00,29.88,29.91,29.85,29.85,49700.0,24.3885,24.413,24.364,24.364,49700.0
2011-01-25 14:25:00,29.85,29.88,29.81,29.85,60900.0,24.364,24.3885,24.3313,24.364,60900.0
2011-01-25 14:30:00,29.84,29.84,29.77,29.8,39800.0,24.3558,24.3558,24.2987,24.3232,39800.0
2011-01-25 14:35:00,29.8,29.84,29.76,29.84,51300.0,24.3232,24.3558,24.2905,24.3558,51300.0
2011-01-25 14:40:00,29.83,29.84,29.74,29.74,45500.0,24.3477,24.3558,24.2742,24.2742,45500.0
2011-01-25 14:45:00,29.73,29.83,29.73,29.73,57300.0,24.266,24.3477,24.266,24.266,57300.0
2011-01-25 14:50:00,29.72,29.77,29.69,29.76,57700.0,24.2579,24.2987,24.2334,24.2905,57700.0
2011-01-25 14:55:00,29.76,29.8,29.74,29.78,45900.0,24.2905,24.3232,24.2742,24.3068,45900.0
2011-01-25 15:00:00,29.78,29.82,29.72,29.8,49500.0,24.3068,24.3395,24.2579,24.3232,49500.0
2011-01-25 15:05:00,29.8,29.86,29.77,29.83,49700.0,24.3232,24.3721,24.2987,24.3477,49700.0
2011-01-25 15:10:00,29.83,29.86,29.67,29.85,183800.0,24.3477,24.3721,24.2171,24.364,183800.0
2011-01-25 15:15:00,29.84,29.87,29.78,29.87,65600.0,24.3558,24.3803,24.3068,24.3803,65600.0
2011-01-25 15:20:00,29.87,29.94,29.85,29.89,106200.0,24.3803,24.4374,24.364,24.3966,106200.0
2011-01-25 15:25:00,29.89,29.94,29.86,29.93,55300.0,24.3966,24.4374,24.3721,24.4293,55300.0
2011-01-25 15:30:00,29.93,29.94,29.85,29.88,107900.0,24.4293,24.4374,24.364,24.3885,107900.0
2011-01-25 15:35:00,29.88,29.91,29.82,29.82,73900.0,24.3885,24.413,24.3395,24.3395,73900.0
2011-01-25 15:40:00,29.83,29.84,29.76,29.84,112700.0,24.3477,24.3558,24.2905,24.3558,112700.0
2011-01-25 15:45:00,29.84,29.93,29.84,29.88,191700.0,24.3558,24.4293,24.3558,24.3885,191700.0
2011-01-25 15:50:00,29.89,29.99,29.88,29.98,188800.0,24.3966,24.4783,24.3885,24.4701,188800.0
2011-01-25 15:55:00,29.97,30.03,29.97,30.01,238400.0,24.4619,24.5109,24.4619,24.4946,238400.0
2011-01-26 09:30:00,30.3,30.38,30.08,30.11,118700.0,24.7313,24.7966,24.5517,24.5762,118700.0
2011-01-26 09:35:00,30.12,30.13,29.79,29.81,99000.0,24.5844,24.5925,24.315,24.3313,99000.0
2011-01-26 09:40:00,29.82,29.89,29.77,29.89,55800.0,24.3395,24.3966,24.2987,24.3966,55800.0
2011-01-26 09:45:00,29.89,29.92,29.81,29.86,208500.0,24.3966,24.4211,24.3313,24.3721,208500.0
2011-01-26 09:50:00,29.87,29.92,29.85,29.85,93400.0,24.3803,24.4211,24.364,24.364,93400.0
2011-01-26 09:55:00,29.87,29.93,29.85,29.93,45200.0,24.3803,24.4293,24.364,24.4293,45200.0
2011-01-26 10:00:00,29.94,29.97,29.9,29.93,79600.0,24.4374,24.4619,24.4048,24.4293,79600.0
2011-01-26 10:05:00,29.94,30.1,29.93,30.1,76000.0,24.4374,24.568,24.4293,24.568,76000.0
2011-01-26 10:10:00,30.08,30.15,30.03,30.12,32100.0,24.5517,24.6088,24.5109,24.5844,32100.0
2011-01-26 10:15:00,30.15,30.3,30.15,30.25,89600.0,24.6088,24.7313,24.6088,24.6905,89600.0
2011-01-26 10:20:00,30.26,30.45,30.24,30.45,111500.0,24.6986,24.8537,24.6823,24.8537,111500.0
2011-01-26 10:25:00,30.45,30.49,30.41,30.43,60000.0,24.8537,24.8864,24.8211,24.8374,60000.0
2011-01-26 10:30:00,30.42,30.53,30.41,30.51,135400.0,24.8292,24.919,24.8211,24.9027,135400.0
2011-01-26 10:35:00,30.53,30.57,30.49,30.53,100300.0,24.919,24.9517,24.8864,24.919,100300.0
2011-01-26 10:40:00,30.53,30.71,30.53,30.7,137600.0,24.919,25.0659,24.919,25.0578,137600.0
2011-01-26 10:45:00,30.69,30.8,30.69,30.77,123500.0,25.0496,25.1394,25.0496,25.1149,123500.0
2011-01-26 10:50:00,30.76,30.95,30.76,30.9,236100.0,25.1067,25.2618,25.1067,25.221,236100.0
2011-01-26 10:55:00,30.91,30.91,30.74,30.86,111300.0,25.2292,25.2292,25.0904,25.1884,111300.0
2011-01-26 11:00:00,30.85,30.85,30.74,30.79,91400.0,25.1802,25.1802,25.0904,25.1312,91400.0
2011-01-26 11:05:00,30.78,30.96,30.77,30.93,129500.0,25.1231,25.27,25.1149,25.2455,129500.0
2011-01-26 11:10:00,30.91,31.15,30.9,31.14,213500.0,25.2292,25.4251,25.221,25.4169,213500.0
2011-01-26 11:15:00,31.15,31.26,30.92,30.92,199700.0,25.4251,25.5148,25.2373,25.2373,199700.0
2011-01-26 11:20:00,30.92,31.02,30.9,30.95,89400.0,25.2373,25.319,25.221,25.2618,89400.0
2011-01-26 11:25:00,30.94,31.02,30.91,30.92,86400.0,25.2537,25.319,25.2292,25.2373,86400.0
2011-01-26 11:30:00,30.92,30.99,30.79,30.95,91300.0,25.2373,25.2945,25.1312,25.2618,91300.0
2011-01-26 11:35:00,30.94,31.05,30.93,31.03,46700.0,25.2537,25.3434,25.2455,25.3271,46700.0
2011-01-26 11:40:00,31.03,31.17,31.02,31.13,70200.0,25.3271,25.4414,25.319,25.4087,70200.0
2011-01-26 11:45:00,31.12,31.13,31.08,31.13,36700.0,25.4006,25.4087,25.3679,25.4087,36700.0
2011-01-26 11:50:00,31.13,31.17,31.12,31.14,59800.0,25.4087,25.4414,25.4006,25.4169,59800.0
2011-01-26 11:55:00,31.14,31.17,31.13,31.15,42700.0,25.4169,25.4414,25.4087,25.4251,42700.0
2011-01-26 12:00:00,31.16,31.17,31.09,31.16,52100.0,25.4332,25.4414,25.3761,25.4332,52100.0
2011-01-26 12:05:00,31.16,31.37,31.14,31.36,233900.0,25.4332,25.6046,25.4169,25.5965,233900.0
2011-01-26 12:10:00,31.36,31.39,31.28,31.39,71300.0,25.5965,25.621,25.5312,25.621,71300.0
2011-01-26 12:15:00,31.38,31.41,31.35,31.38,64800.0,25.6128,25.6373,25.5883,25.6128,64800.0
2011-01-26 12:20:00,31.39,31.49,31.38,31.48,51300.0,25.621,25.7026,25.6128,25.6944,51300.0
2011-01-26 12:25:00,31.49,31.56,31.47,31.56,59500.0,25.7026,25.7597,25.6862,25.7597,59500.0
2011-01-26 12:30:00,31.56,31.58,31.5,31.53,52500.0,25.7597,25.776,25.7107,25.7352,52500.0
2011-01-26 12:35:00,31.52,31.52,31.43,31.43,52300.0,25.7271,25.7271,25.6536,25.6536,52300.0
2011-01-26 12:40:00,31.43,31.48,31.39,31.4,77900.0,25.6536,25.6944,25.621,25.6291,77900.0
2011-01-26 12:45:00,31.4,31.42,31.25,31.31,126200.0,25.6291,25.6454,25.5067,25.5557,126200.0
2011-01-26 12:50:00,31.31,31.46,31.3,31.4,100200.0,25.5557,25.6781,25.5475,25.6291,100200.0
2011-01-26 12:55:00,31.41,31.44,31.35,31.41,35900.0,25.6373,25.6618,25.5883,25.6373,35900.0
2011-01-26 13:00:00,31.41,31.47,31.39,31.39,55400.0,25.6373,25.6862,25.621,25.621,55400.0
2011-01-26 13:05:00,31.39,31.43,31.32,31.42,25900.0,25.621,25.6536,25.5638,25.6454,25900.0
2011-01-26 13:10:00,31.43,31.5,31.43,31.5,68400.0,25.6536,25.7107,25.6536,25.7107,68400.0
2011-01-26 13:15:00,31.5,31.53,31.49,31.5,56400.0,25.7107,25.7352,25.7026,25.7107,56400.0
2011-01-26 13:20:00,31.51,31.64,31.5,31.62,131000.0,25.7189,25.825,25.7107,25.8087,131000.0
2011-01-26 13:25:00,31.63,31.69,31.59,31.66,58900.0,25.8168,25.8658,25.7842,25.8413,58900.0
2011-01-26 13:30:00,31.66,31.7,31.58,31.58,85000.0,25.8413,25.874,25.776,25.776,85000.0
2011-01-26 13:35:00,31.59,31.63,31.56,31.62,46700.0,25.7842,25.8168,25.7597,25.8087,46700.0
2011-01-26 13:40:00,31.61,31.68,31.61,31.65,39500.0,25.8005,25.8577,25.8005,25.8332,39500.0
2011-01-26 13:45:00,31.65,31.71,31.63,31.71,56400.0,25.8332,25.8821,25.8168,25.8821,56400.0
2011-01-26 13:50:00,31.7,31.75,31.65,31.66,74700.0,25.874,25.9148,25.8332,25.8413,74700.0
2011-01-26 13:55:00,31.67,31.69,31.64,31.67,32500.0,25.8495,25.8658,25.825,25.8495,32500.0
2011-01-26 14:00:00,31.66,31.67,31.56,31.58,60800.0,25.8413,25.8495,25.7597,25.776,60800.0
2011-01-26 14:05:00,31.58,31.63,31.55,31.58,41300.0,25.776,25.8168,25.7515,25.776,41300.0
2011-01-26 14:10:00,31.57,31.58,31.4,31.48,194500.0,25.7679,25.776,25.6291,25.6944,194500.0
2011-01-26 14:15:00,31.48,31.49,31.4,31.43,72900.0,25.6944,25.7026,25.6291,25.6536,72900.0
2011-01-26 14:20:00,31.42,31.46,31.4,31.43,53000.0,25.6454,25.6781,25.6291,25.6536,53000.0
2011-01-26 14:25:00,31.43,31.5,31.34,31.41,117500.0,25.6536,25.7107,25.5801,25.6373,117500.0
2011-01-26 14:30:00,31.39,31.46,31.35,31.45,76700.0,25.621,25.6781,25.5883,25.6699,76700.0
2011-01-26 14:35:00,31.45,31.51,31.42,31.47,107900.0,25.6699,25.7189,25.6454,25.6862,107900.0
2011-01-26 14:40:00,31.47,31.57,31.42,31.53,158200.0,25.6862,25.7679,25.6454,25.7352,158200.0
2011-01-26 14:45:00,31.53,31.61,31.5,31.55,98600.0,25.7352,25.8005,25.7107,25.7515,98600.0
2011-01-26 14:50:00,31.55,31.59,31.48,31.48,52900.0,25.7515,25.7842,25.6944,25.6944,52900.0
2011-01-26 14:55:00,31.48,31.53,31.42,31.48,76400.0,25.6944,25.7352,25.6454,25.6944,76400.0
2011-01-26 15:00:00,31.47,31.53,31.45,31.52,54300.0,25.6862,25.7352,25.6699,25.7271,54300.0
2011-01-26 15:05:00,31.53,31.54,31.46,31.51,50200.0,25.7352,25.7434,25.6781,25.7189,50200.0
2011-01-26 15:10:00,31.51,31.59,31.5,31.55,62800.0,25.7189,25.7842,25.7107,25.7515,62800.0
2011-01-26 15:15:00,31.56,31.58,31.48,31.49,61500.0,25.7597,25.776,25.6944,25.7026,61500.0
2011-01-26 15:20:00,31.5,31.53,31.47,31.5,64900.0,25.7107,25.7352,25.6862,25.7107,64900.0
2011-01-26 15:25:00,31.49,31.51,31.41,31.49,85900.0,25.7026,25.7189,25.6373,25.7026,85900.0
2011-01-26 15:30:00,31.49,31.54,31.48,31.5,207300.0,25.7026,25.7434,25.6944,25.7107,207300.0
2011-01-26 15:35:00,31.5,31.52,31.41,31.49,143600.0,25.7107,25.7271,25.6373,25.7026,143600.0
2011-01-26 15:40:00,31.49,31.51,31.4,31.41,192600.0,25.7026,25.7189,25.6291,25.6373,192600.0
2011-01-26 15:45:00,31.42,31.47,31.4,31.47,141000.0,25.6454,25.6862,25.6291,25.6862,141000.0
2011-01-26 15:50:00,31.47,31.52,31.43,31.44,224800.0,25.6862,25.7271,25.6536,25.6618,224800.0
2011-01-26 15:55:00,31.45,31.51,31.44,31.51,187200.0,25.6699,25.7189,25.6618,25.7189,187200.0
2011-01-27 09:30:00,32.0,32.15,31.9,32.15,169000.0,26.1188,26.2413,26.0372,26.2413,169000.0
2011-01-27 09:35:00,32.13,32.42,32.13,32.42,203900.0,26.2249,26.4617,26.2249,26.4617,203900.0
2011-01-27 09:40:00,32.41,32.68,32.31,32.33,169500.0,26.4535,26.6739,26.3719,26.3882,169500.0
2011-01-27 09:45:00,32.33,32.48,32.33,32.42,119700.0,26.3882,26.5106,26.3882,26.4617,119700.0
2011-01-27 09:50:00,32.42,32.6,32.37,32.56,203200.0,26.4617,26.6086,26.4208,26.5759,203200.0
2011-01-27 09:55:00,32.57,32.87,32.56,32.81,221100.0,26.5841,26.8289,26.5759,26.78,221100.0
2011-01-27 10:00:00,32.8,32.89,32.57,32.68,140700.0,26.7718,26.8453,26.5841,26.6739,140700.0
2011-01-27 10:05:00,32.65,32.79,32.6,32.78,93600.0,26.6494,26.7637,26.6086,26.7555,93600.0
2011-01-27 10:10:00,32.79,32.89,32.76,32.78,168300.0,26.7637,26.8453,26.7392,26.7555,168300.0
2011-01-27 10:15:00,32.76,32.8,32.74,32.77,115400.0,26.7392,26.7718,26.7228,26.7473,115400.0
2011-01-27 10:20:00,32.78,32.81,32.72,32.78,90400.0,26.7555,26.78,26.7065,26.7555,90400.0
2011-01-27 10:25:00,32.77,32.8,32.75,32.77,39100.0,26.7473,26.7718,26.731,26.7473,39100.0
2011-01-27 10:30:00,32.78,33.04,32.76,33.0,261600.0,26.7555,26.9677,26.7392,26.9351,261600.0
2011-01-27 10:35:00,33.0,33.22,32.97,33.07,249200.0,26.9351,27.1146,26.9106,26.9922,249200.0
2011-01-27 10:40:00,33.1,33.1,32.81,32.89,183300.0,27.0167,27.0167,26.78,26.8453,183300.0
2011-01-27 10:45:00,32.89,32.97,32.88,32.95,49600.0,26.8453,26.9106,26.8371,26.8942,49600.0
2011-01-27 10:50:00,32.94,33.13,32.94,33.02,113600.0,26.8861,27.0412,26.8861,26.9514,113600.0
2011-01-27 10:55:00,33.03,33.14,32.98,33.02,116800.0,26.9595,27.0493,26.9187,26.9514,116800.0
2011-01-27 11:00:00,33.01,33.08,32.95,32.98,103400.0,26.9432,27.0004,26.8942,26.9187,103400.0
2011-01-27 11:05:00,32.97,32.98,32.83,32.83,110100.0,26.9106,26.9187,26.7963,26.7963,110100.0
2011-01-27 11:10:00,32.83,32.92,32.75,32.77,67900.0,26.7963,26.8698,26.731,26.7473,67900.0
2011-01-27 11:15:00,32.77,32.77,32.6,32.67,76600.0,26.7473,26.7473,26.6086,26.6657,76600.0
2011-01-27 11:20:00,32.66,32.67,32.52,32.54,57800.0,26.6575,26.6657,26.5433,26.5596,57800.0
2011-01-27 11:25:00,32.53,32.54,32.42,32.46,100700.0,26.5514,26.5596,26.4617,26.4943,100700.0
2011-01-27 11:30:00,32.46,32.47,32.35,32.36,84900.0,26.4943,26.5025,26.4045,26.4127,84900.0
2011-01-27 11:35:00,32.35,32.48,32.32,32.47,71200.0,26.4045,26.5106,26.38,26.5025,71200.0
2011-01-27 11:40:00,32.46,32.51,32.43,32.46,55500.0,26.4943,26.5351,26.4698,26.4943,55500.0
2011-01-27 11:45:00,32.46,32.47,32.39,32.4,41000.0,26.4943,26.5025,26.4372,26.4453,41000.0
2011-01-27 11:50:00,32.39,32.47,32.36,32.44,54100.0,26.4372,26.5025,26.4127,26.478,54100.0
2011-01-27 11:55:00,32.44,32.68,32.44,32.59,80000.0,26.478,26.6739,26.478,26.6004,80000.0
2011-01-27 12:00:00,32.6,32.61,32.5,32.58,46700.0,26.6086,26.6167,26.5269,26.5922,46700.0
2011-01-27 12:05:00,32.58,32.65,32.53,32.61,50200.0,26.5922,26.6494,26.5514,26.6167,50200.0
2011-01-27 12:10:00,32.6,32.69,32.57,32.59,30300.0,26.6086,26.682,26.5841,26.6004,30300.0
2011-01-27 12:15:00,32.59,32.7,32.57,32.69,42700.0,26.6004,26.6902,26.5841,26.682,42700.0
2011-01-27 12:20:00,32.69,32.71,32.65,32.67,29700.0,26.682,26.6984,26.6494,26.6657,29700.0
2011-01-27 12:25:00,32.67,32.7,32.65,32.67,58300.0,26.6657,26.6902,26.6494,26.6657,58300.0
2011-01-27 12:30:00,32.66,32.68,32.59,32.63,32400.0,26.6575,26.6739,26.6004,26.6331,32400.0
2011-01-27 12:35:00,32.63,32.69,32.62,32.67,17700.0,26.6331,26.682,26.6249,26.6657,17700.0
2011-01-27 12:40:00,32.66,32.73,32.64,32.73,42400.0,26.6575,26.7147,26.6412,26.7147,42400.0
2011-01-27 12:45:00,32.73,32.78,32.72,32.74,59000.0,26.7147,26.7555,26.7065,26.7228,59000.0
2011-01-27 12:50:00,32.74,32.8,32.72,32.76,25300.0,26.7228,26.7718,26.7065,26.7392,25300.0
2011-01-27 12:55:00,32.74,32.76,32.7,32.75,29100.0,26.7228,26.7392,26.6902,26.731,29100.0
2011-01-27 13:00:00,32.75,32.79,32.73,32.77,37900.0,26.731,26.7637,26.7147,26.7473,37900.0
2011-01-27 13:05:00,32.77,32.85,32.77,32.85,42800.0,26.7473,26.8126,26.7473,26.8126,42800.0
2011-01-27 13:10:00,32.85,32.88,32.83,32.87,34900.0,26.8126,26.8371,26.7963,26.8289,34900.0
2011-01-27 13:15:00,32.87,32.97,32.87,32.93,101600.0,26.8289,26.9106,26.8289,26.8779,101600.0
2011-01-27 13:20:00,32.93,32.94,32.85,32.88,20400.0,26.8779,26.8861,26.8126,26.8371,20400.0
2011-01-27 13:25:00,32.89,32.91,32.86,32.86,24700.0,26.8453,26.8616,26.8208,26.8208,24700.0
2011-01-27 13:30:00,32.88,32.88,32.83,32.84,23200.0,26.8371,26.8371,26.7963,26.8045,23200.0
2011-01-27 13:35:00,32.83,32.83,32.73,32.75,51400.0,26.7963,26.7963,26.7147,26.731,51400.0
2011-01-27 13:40:00,32.76,32.85,32.75,32.77,45500.0,26.7392,26.8126,26.731,26.7473,45500.0
2011-01-27 13:45:00,32.77,32.8,32.76,32.79,19800.0,26.7473,26.7718,26.7392,26.7637,19800.0
2011-01-27 13:50:00,32.8,32.81,32.69,32.74,38300.0,26.7718,26.78,26.682,26.7228,38300.0
2011-01-27 13:55:00,32.74,32.81,32.73,32.79,31800.0,26.7228,26.78,26.7147,26.7637,31800.0
2011-01-27 14:00:00,32.79,32.81,32.76,32.8,28500.0,26.7637,26.78,26.7392,26.7718,28500.0
2011-01-27 14:05:00,32.8,32.85,32.79,32.83,49100.0,26.7718,26.8126,26.7637,26.7963,49100.0
2011-01-27 14:10:00,32.83,32.88,32.69,32.71,153800.0,26.7963,26.8371,26.682,26.6984,153800.0
2011-01-27 14:15:00,32.71,32.72,32.63,32.63,37500.0,26.6984,26.7065,26.6331,26.6331,37500.0
2011-01-27 14:20:00,32.63,32.67,32.58,32.65,88300.0,26.6331,26.6657,26.5922,26.6494,88300.0
2011-01-27 14:25:00,32.65,32.67,32.55,32.58,67600.0,26.6494,26.6657,26.5678,26.5922,67600.0
2011-01-27 14:30:00,32.57,32.71,32.57,32.69,64800.0,26.5841,26.6984,26.5841,26.682,64800.0
2011-01-27 14:35:00,32.69,32.74,32.66,32.67,73300.0,26.682,26.7228,26.6575,26.6657,73300.0
2011-01-27 14:40:00,32.66,32.76,32.63,32.69,38800.0,26.6575,26.7392,26.6331,26.682,38800.0
2011-01-27 14:45:00,32.69,32.71,32.64,32.66,25100.0,26.682,26.6984,26.6412,26.6575,25100.0
2011-01-27 14:50:00,32.66,32.67,32.56,32.6,29000.0,26.6575,26.6657,26.5759,26.6086,29000.0
2011-01-27 14:55:00,32.6,32.69,32.59,32.65,23100.0,26.6086,26.682,26.6004,26.6494,23100.0
2011-01-27 15:00:00,32.64,32.65,32.54,32.56,53100.0,26.6412,26.6494,26.5596,26.5759,53100.0
2011-01-27 15:05:00,32.56,32.6,32.52,32.55,40800.0,26.5759,26.6086,26.5433,26.5678,40800.0
2011-01-27 15:10:00,32.55,32.64,32.54,32.6,69700.0,26.5678,26.6412,26.5596,26.6086,69700.0
2011-01-27 15:15:00,32.6,32.67,32.58,32.6,84800.0,26.6086,26.6657,26.5922,26.6086,84800.0
2011-01-27 15:20:00,32.6,32.61,32.51,32.57,44700.0,26.6086,26.6167,26.5351,26.5841,44700.0
2011-01-27 15:25:00,32.56,32.67,32.55,32.64,88900.0,26.5759,26.6657,26.5678,26.6412,88900.0
2011-01-27 15:30:00,32.64,32.68,32.59,32.6,113000.0,26.6412,26.6739,26.6004,26.6086,113000.0
2011-01-27 15:35:00,32.61,32.75,32.58,32.71,130600.0,26.6167,26.731,26.5922,26.6984,130600.0
2011-01-27 15:40:00,32.7,32.81,32.7,32.81,121800.0,26.6902,26.78,26.6902,26.78,121800.0
2011-01-27 15:45:00,32.81,32.83,32.77,32.78,153300.0,26.78,26.7963,26.7473,26.7555,153300.0
2011-01-27 15:50:00,32.78,32.81,32.66,32.73,283700.0,26.7555,26.78,26.6575,26.7147,283700.0
2011-01-27 15:55:00,32.73,32.78,32.71,32.74,196700.0,26.7147,26.7555,26.6984,26.7228,196700.0
2011-01-28 09:30:00,33.0,33.0,32.29,32.31,147100.0,26.9351,26.9351,26.3555,26.3719,147100.0
2011-01-28 09:35:00,32.33,32.58,32.32,32.56,44800.0,26.3882,26.5922,26.38,26.5759,44800.0
2011-01-28 09:40:00,32.55,32.57,32.33,32.42,55600.0,26.5678,26.5841,26.3882,26.4617,55600.0
2011-01-28 09:45:00,32.42,32.56,32.39,32.47,57300.0,26.4617,26.5759,26.4372,26.5025,57300.0
2011-01-28 09:50:00,32.48,32.58,32.48,32.53,29100.0,26.5106,26.5922,26.5106,26.5514,29100.0
2011-01-28 09:55:00,32.54,32.59,32.42,32.44,39900.0,26.5596,26.6004,26.4617,26.478,39900.0
2011-01-28 10:00:00,32.47,32.53,32.41,32.45,57900.0,26.5025,26.5514,26.4535,26.4861,57900.0
2011-01-28 10:05:00,32.43,32.53,32.4,32.4,43400.0,26.4698,26.5514,26.4453,26.4453,43400.0
2011-01-28 10:10:00,32.4,32.46,32.26,32.36,97800.0,26.4453,26.4943,26.3311,26.4127,97800.0
2011-01-28 10:15:00,32.38,32.45,32.34,32.37,47700.0,26.429,26.4861,26.3964,26.4208,47700.0
2011-01-28 10:20:00,32.37,32.38,32.2,32.26,101200.0,26.4208,26.429,26.2821,26.3311,101200.0
2011-01-28 10:25:00,32.26,32.4,32.23,32.33,83700.0,26.3311,26.4453,26.3066,26.3882,83700.0
2011-01-28 10:30:00,32.3,32.38,32.2,32.27,56000.0,26.3637,26.429,26.2821,26.3392,56000.0
2011-01-28 10:35:00,32.27,32.35,32.23,32.31,26400.0,26.3392,26.4045,26.3066,26.3719,26400.0
2011-01-28 10:40:00,32.31,32.35,32.19,32.21,36300.0,26.3719,26.4045,26.2739,26.2902,36300.0
2011-01-28 10:45:00,32.21,32.22,32.03,32.11,70300.0,26.2902,26.2984,26.1433,26.2086,70300.0
2011-01-28 10:50:00,32.11,32.13,31.93,31.95,73800.0,26.2086,26.2249,26.0617,26.078,73800.0
2011-01-28 10:55:00,31.95,32.07,31.93,32.04,66600.0,26.078,26.176,26.0617,26.1515,66600.0
2011-01-28 11:00:00,32.03,32.1,31.93,32.08,81400.0,26.1433,26.2005,26.0617,26.1841,81400.0
2011-01-28 11:05:00,32.09,32.16,32.01,32.1,63400.0,26.1923,26.2494,26.127,26.2005,63400.0
2011-01-28 11:10:00,32.11,32.21,32.07,32.14,25200.0,26.2086,26.2902,26.176,26.2331,25200.0
2011-01-28 11:15:00,32.13,32.18,32.06,32.17,29300.0,26.2249,26.2658,26.1678,26.2576,29300.0
2011-01-28 11:20:00,32.16,32.21,32.11,32.2,47700.0,26.2494,26.2902,26.2086,26.2821,47700.0
2011-01-28 11:25:00,32.19,32.24,32.05,32.05,87700.0,26.2739,26.3147,26.1597,26.1597,87700.0
2011-01-28 11:30:00,32.05,32.09,31.94,31.94,69300.0,26.1597,26.1923,26.0699,26.0699,69300.0
2011-01-28 11:35:00,31.93,31.94,31.82,31.86,74200.0,26.0617,26.0699,25.9719,26.0046,74200.0
2011-01-28 11:40:00,31.89,31.91,31.76,31.81,173200.0,26.0291,26.0454,25.923,25.9638,173200.0
2011-01-28 11:45:00,31.77,31.82,31.63,31.66,139100.0,25.9311,25.9719,25.8168,25.8413,139100.0
2011-01-28 11:50:00,31.66,31.66,31.35,31.38,208600.0,25.8413,25.8413,25.5883,25.6128,208600.0
2011-01-28 11:55:00,31.36,31.43,31.24,31.27,142800.0,25.5965,25.6536,25.4985,25.523,142800.0
2011-01-28 12:00:00,31.28,31.29,30.96,30.99,266500.0,25.5312,25.5393,25.27,25.2945,266500.0
2011-01-28 12:05:00,30.99,31.38,30.93,31.38,225200.0,25.2945,25.6128,25.2455,25.6128,225200.0
2011-01-28 12:10:00,31.35,31.47,31.28,31.32,66300.0,25.5883,25.6862,25.5312,25.5638,66300.0
2011-01-28 12:15:00,31.32,31.6,31.28,31.53,88200.0,25.5638,25.7924,25.5312,25.7352,88200.0
2011-01-28 12:20:00,31.54,31.73,31.46,31.71,78200.0,25.7434,25.8985,25.6781,25.8821,78200.0
2011-01-28 12:25:00,31.71,31.8,31.63,31.63,54400.0,25.8821,25.9556,25.8168,25.8168,54400.0
2011-01-28 12:30:00,31.64,31.77,31.62,31.67,37300.0,25.825,25.9311,25.8087,25.8495,37300.0
2011-01-28 12:35:00,31.66,31.81,31.64,31.78,36100.0,25.8413,25.9638,25.825,25.9393,36100.0
2011-01-28 12:40:00,31.77,31.91,31.76,31.82,102400.0,25.9311,26.0454,25.923,25.9719,102400.0
2011-01-28 12:45:00,31.83,31.86,31.66,31.71,74900.0,25.9801,26.0046,25.8413,25.8821,74900.0
2011-01-28 12:50:00,31.72,31.72,31.62,31.65,59300.0,25.8903,25.8903,25.8087,25.8332,59300.0
2011-01-28 12:55:00,31.64,31.64,31.5,31.6,91700.0,25.825,25.825,25.7107,25.7924,91700.0
2011-01-28 13:00:00,31.61,31.62,31.48,31.55,65300.0,25.8005,25.8087,25.6944,25.7515,65300.0
2011-01-28 13:05:00,31.53,31.56,31.44,31.45,80900.0,25.7352,25.7597,25.6618,25.6699,80900.0
2011-01-28 13:10:00,31.48,31.55,31.44,31.45,77900.0,25.6944,25.7515,25.6618,25.6699,77900.0
2011-01-28 13:15:00,31.46,31.52,31.41,31.52,56100.0,25.6781,25.7271,25.6373,25.7271,56100.0
2011-01-28 13:20:00,31.5,31.53,31.45,31.49,30600.0,25.7107,25.7352,25.6699,25.7026,30600.0
2011-01-28 13:25:00,31.5,31.53,31.46,31.48,17300.0,25.7107,25.7352,25.6781,25.6944,17300.0
2011-01-28 13:30:00,31.48,31.53,31.47,31.48,44900.0,25.6944,25.7352,25.6862,25.6944,44900.0
2011-01-28 13:35:00,31.48,31.58,31.48,31.51,51300.0,25.6944,25.776,25.6944,25.7189,51300.0
2011-01-28 13:40:00,31.5,31.58,31.49,31.51,73100.0,25.7107,25.776,25.7026,25.7189,73100.0
2011-01-28 13:45:00,31.54,31.57,31.51,31.57,23700.0,25.7434,25.7679,25.7189,25.7679,23700.0
2011-01-28 13:50:00,31.57,31.62,31.56,31.6,55000.0,25.7679,25.8087,25.7597,25.7924,55000.0
2011-01-28 13:55:00,31.61,31.71,31.59,31.7,42100.0,25.8005,25.8821,25.7842,25.874,42100.0
2011-01-28 14:00:00,31.67,31.69,31.6,31.61,19300.0,25.8495,25.8658,25.7924,25.8005,19300.0
2011-01-28 14:05:00,31.62,31.68,31.56,31.58,38000.0,25.8087,25.8577,25.7597,25.776,38000.0
2011-01-28 14:10:00,31.6,31.63,31.52,31.53,51900.0,25.7924,25.8168,25.7271,25.7352,51900.0
2011-01-28 14:15:00,31.54,31.54,31.47,31.49,99800.0,25.7434,25.7434,25.6862,25.7026,99800.0
2011-01-28 14:20:00,31.49,31.51,31.42,31.45,87600.0,25.7026,25.7189,25.6454,25.6699,87600.0
2011-01-28 14:25:00,31.45,31.45,31.39,31.4,169900.0,25.6699,25.6699,25.621,25.6291,169900.0
2011-01-28 14:30:00,31.4,31.51,31.37,31.5,54700.0,25.6291,25.7189,25.6046,25.7107,54700.0
2011-01-28 14:35:00,31.5,31.51,31.43,31.43,47000.0,25.7107,25.7189,25.6536,25.6536,47000.0
2011-01-28 14:40:00,31.46,31.52,31.44,31.5,41100.0,25.6781,25.7271,25.6618,25.7107,41100.0
2011-01-28 14:45:00,31.5,31.51,31.46,31.48,58100.0,25.7107,25.7189,25.6781,25.6944,58100.0
2011-01-28 14:50:00,31.48,31.53,31.45,31.47,48400.0,25.6944,25.7352,25.6699,25.6862,48400.0
2011-01-28 14:55:00,31.46,31.49,31.41,31.46,64200.0,25.6781,25.7026,25.6373,25.6781,64200.0
2011-01-28 15:00:00,31.45,31.46,31.41,31.44,46700.0,25.6699,25.6781,25.6373,25.6618,46700.0
2011-01-28 15:05:00,31.43,31.45,31.37,31.37,115200.0,25.6536,25.6699,25.6046,25.6046,115200.0
2011-01-28 15:10:00,31.37,31.39,31.31,31.36,72500.0,25.6046,25.621,25.5557,25.5965,72500.0
2011-01-28 15:15:00,31.35,31.36,31.28,31.3,77600.0,25.5883,25.5965,25.5312,25.5475,77600.0
2011-01-28 15:20:00,31.3,31.32,31.24,31.29,85900.0,25.5475,25.5638,25.4985,25.5393,85900.0
2011-01-28 15:25:00,31.28,31.29,31.2,31.23,104400.0,25.5312,25.5393,25.4659,25.4904,104400.0
2011-01-28 15:30:00,31.22,31.28,31.2,31.22,67500.0,25.4822,25.5312,25.4659,25.4822,67500.0
2011-01-28 15:35:00,31.22,31.28,31.2,31.24,94000.0,25.4822,25.5312,25.4659,25.4985,94000.0
2011-01-28 15:40:00,31.22,31.29,31.16,31.24,120700.0,25.4822,25.5393,25.4332,25.4985,120700.0
2011-01-28 15:45:00,31.25,31.27,31.21,31.22,160700.0,25.5067,25.523,25.474,25.4822,160700.0
2011-01-28 15:50:00,31.22,31.36,31.2,31.35,216400.0,25.4822,25.5965,25.4659,25.5883,216400.0
2011-01-28 15:55:00,31.35,31.41,31.3,31.34,232000.0,25.5883,25.6373,25.5475,25.5801,232000.0
2011-01-31 09:30:00,31.45,31.59,31.39,31.39,94300.0,25.6699,25.7842,25.621,25.621,94300.0
2011-01-31 09:35:00,31.42,31.49,31.33,31.33,35400.0,25.6454,25.7026,25.572,25.572,35400.0
2011-01-31 09:40:00,31.32,31.4,31.15,31.24,77200.0,25.5638,25.6291,25.4251,25.4985,77200.0
2011-01-31 09:45:00,31.23,31.29,31.08,31.16,71100.0,25.4904,25.5393,25.3679,25.4332,71100.0
2011-01-31 09:50:00,31.16,31.34,31.15,31.3,47800.0,25.4332,25.5801,25.4251,25.5475,47800.0
2011-01-31 09:55:00,31.28,31.52,31.25,31.3,51100.0,25.5312,25.7271,25.5067,25.5475,51100.0
2011-01-31 10:00:00,31.26,31.66,31.24,31.54,47400.0,25.5148,25.8413,25.4985,25.7434,47400.0
2011-01-31 10:05:00,31.51,31.71,31.51,31.61,50600.0,25.7189,25.8821,25.7189,25.8005,50600.0
2011-01-31 10:10:00,31.6,31.64,31.46,31.52,19200.0,25.7924,25.825,25.6781,25.7271,19200.0
2011-01-31 10:15:00,31.52,31.56,31.37,31.5,21300.0,25.7271,25.7597,25.6046,25.7107,21300.0
2011-01-31 10:20:00,31.49,31.64,31.4,31.51,23300.0,25.7026,25.825,25.6291,25.7189,23300.0
2011-01-31 10:25:00,31.49,31.68,31.48,31.66,16300.0,25.7026,25.8577,25.6944,25.8413,16300.0
2011-01-31 10:30:00,31.66,31.7,31.52,31.52,45000.0,25.8413,25.874,25.7271,25.7271,45000.0
2011-01-31 10:35:00,31.52,31.65,31.52,31.64,17500.0,25.7271,25.8332,25.7271,25.825,17500.0
2011-01-31 10:40:00,31.64,31.68,31.55,31.55,25200.0,25.825,25.8577,25.7515,25.7515,25200.0
2011-01-31 10:45:00,31.54,31.64,31.54,31.58,13700.0,25.7434,25.825,25.7434,25.776,13700.0
2011-01-31 10:50:00,31.6,31.65,31.49,31.51,22900.0,25.7924,25.8332,25.7026,25.7189,22900.0
2011-01-31 10:55:00,31.51,31.67,31.5,31.62,76400.0,25.7189,25.8495,25.7107,25.8087,76400.0
2011-01-31 11:00:00,31.62,31.67,31.55,31.66,28900.0,25.8087,25.8495,25.7515,25.8413,28900.0
2011-01-31 11:05:00,31.67,31.77,31.65,31.76,27000.0,25.8495,25.9311,25.8332,25.923,27000.0
2011-01-31 11:10:00,31.76,31.79,31.69,31.7,41300.0,25.923,25.9474,25.8658,25.874,41300.0
2011-01-31 11:15:00,31.7,31.73,31.6,31.69,58000.0,25.874,25.8985,25.7924,25.8658,58000.0
2011-01-31 11:20:00,31.7,31.73,31.66,31.7,46200.0,25.874,25.8985,25.8413,25.874,46200.0
2011-01-31 11:25:00,31.69,31.78,31.68,31.75,22100.0,25.8658,25.9393,25.8577,25.9148,22100.0
2011-01-31 11:30:00,31.75,31.77,31.61,31.68,60200.0,25.9148,25.9311,25.8005,25.8577,60200.0
2011-01-31 11:35:00,31.67,31.69,31.52,31.54,27200.0,25.8495,25.8658,25.7271,25.7434,27200.0
2011-01-31 11:40:00,31.55,31.66,31.53,31.64,19100.0,25.7515,25.8413,25.7352,25.825,19100.0
2011-01-31 11:45:00,31.64,31.66,31.55,31.58,29700.0,25.825,25.8413,25.7515,25.776,29700.0
2011-01-31 11:50:00,31.58,31.59,31.5,31.5,13100.0,25.776,25.7842,25.7107,25.7107,13100.0
2011-01-31 11:55:00,31.5,31.59,31.45,31.56,20700.0,25.7107,25.7842,25.6699,25.7597,20700.0
2011-01-31 12:00:00,31.56,31.62,31.54,31.57,18200.0,25.7597,25.8087,25.7434,25.7679,18200.0
2011-01-31 12:05:00,31.58,31.65,31.56,31.58,16300.0,25.776,25.8332,25.7597,25.776,16300.0
2011-01-31 12:10:00,31.57,31.68,31.55,31.66,15200.0,25.7679,25.8577,25.7515,25.8413,15200.0
2011-01-31 12:15:00,31.66,31.78,31.63,31.78,35400.0,25.8413,25.9393,25.8168,25.9393,35400.0
2011-01-31 12:20:00,31.78,31.85,31.73,31.84,86000.0,25.9393,25.9964,25.8985,25.9882,86000.0
2011-01-31 12:25:00,31.83,31.93,31.8,31.91,32000.0,25.9801,26.0617,25.9556,26.0454,32000.0
2011-01-31 12:30:00,31.9,31.91,31.77,31.83,23200.0,26.0372,26.0454,25.9311,25.9801,23200.0
2011-01-31 12:35:00,31.81,31.94,31.81,31.82,24200.0,25.9638,26.0699,25.9638,25.9719,24200.0
2011-01-31 12:40:00,31.82,31.84,31.73,31.82,26400.0,25.9719,25.9882,25.8985,25.9719,26400.0
2011-01-31 12:45:00,31.83,31.86,31.77,31.77,18200.0,25.9801,26.0046,25.9311,25.9311,18200.0
2011-01-31 12:50:00,31.78,31.8,31.73,31.76,9600.0,25.9393,25.9556,25.8985,25.923,9600.0
2011-01-31 12:55:00,31.76,31.8,31.76,31.78,12100.0,25.923,25.9556,25.923,25.9393,12100.0
2011-01-31 13:00:00,31.78,31.85,31.75,31.81,17800.0,25.9393,25.9964,25.9148,25.9638,17800.0
2011-01-31 13:05:00,31.81,31.85,31.79,31.79,10800.0,25.9638,25.9964,25.9474,25.9474,10800.0
2011-01-31 13:10:00,31.81,31.82,31.74,31.74,11800.0,25.9638,25.9719,25.9066,25.9066,11800.0
2011-01-31 13:15:00,31.75,31.85,31.74,31.75,25800.0,25.9148,25.9964,25.9066,25.9148,25800.0
2011-01-31 13:20:00,31.75,31.78,31.72,31.76,14700.0,25.9148,25.9393,25.8903,25.923,14700.0
2011-01-31 13:25:00,31.76,31.79,31.73,31.74,16200.0,25.923,25.9474,25.8985,25.9066,16200.0
2011-01-31 13:30:00,31.75,31.77,31.73,31.75,11700.0,25.9148,25.9311,25.8985,25.9148,11700.0
2011-01-31 13:35:00,31.76,31.77,31.73,31.74,16900.0,25.923,25.9311,25.8985,25.9066,16900.0
2011-01-31 13:40:00,31.74,31.78,31.73,31.77,32700.0,25.9066,25.9393,25.8985,25.9311,32700.0
2011-01-31 13:45:00,31.79,31.88,31.78,31.86,48100.0,25.9474,26.0209,25.9393,26.0046,48100.0
2011-01-31 13:50:00,31.86,31.88,31.84,31.87,26400.0,26.0046,26.0209,25.9882,26.0127,26400.0
2011-01-31 13:55:00,31.87,31.9,31.85,31.9,15200.0,26.0127,26.0372,25.9964,26.0372,15200.0
2011-01-31 14:00:00,31.91,31.96,31.91,31.95,53200.0,26.0454,26.0862,26.0454,26.078,53200.0
2011-01-31 14:05:00,31.94,31.95,31.89,31.89,22500.0,26.0699,26.078,26.0291,26.0291,22500.0
2011-01-31 14:10:00,31.89,31.89,31.81,31.81,33100.0,26.0291,26.0291,25.9638,25.9638,33100.0
2011-01-31 14:15:00,31.82,31.88,31.81,31.87,26000.0,25.9719,26.0209,25.9638,26.0127,26000.0
2011-01-31 14:20:00,31.87,31.9,31.86,31.87,22600.0,26.0127,26.0372,26.0046,26.0127,22600.0
2011-01-31 14:25:00,31.87,31.92,31.87,31.88,30600.0,26.0127,26.0535,26.0127,26.0209,30600.0
2011-01-31 14:30:00,31.88,31.92,31.86,31.89,57000.0,26.0209,26.0535,26.0046,26.0291,57000.0
2011-01-31 14:35:00,31.89,31.92,31.87,31.91,51900.0,26.0291,26.0535,26.0127,26.0454,51900.0
2011-01-31 14:40:00,31.91,31.93,31.89,31.93,17200.0,26.0454,26.0617,26.0291,26.0617,17200.0
2011-01-31 14:45:00,31.93,31.94,31.86,31.87,40900.0,26.0617,26.0699,26.0046,26.0127,40900.0
2011-01-31 14:50:00,31.86,31.94,31.85,31.92,39100.0,26.0046,26.0699,25.9964,26.0535,39100.0
2011-01-31 14:55:00,31.93,31.94,31.89,31.92,28900.0,26.0617,26.0699,26.0291,26.0535,28900.0
2011-01-31 15:00:00,31.92,31.96,31.89,31.91,42800.0,26.0535,26.0862,26.0291,26.0454,42800.0
2011-01-31 15:05:00,31.91,31.94,31.89,31.93,42200.0,26.0454,26.0699,26.0291,26.0617,42200.0
2011-01-31 15:10:00,31.93,31.98,31.93,31.94,29800.0,26.0617,26.1025,26.0617,26.0699,29800.0
2011-01-31 15:15:00,31.94,32.0,31.94,31.95,49100.0,26.0699,26.1188,26.0699,26.078,49100.0
2011-01-31 15:20:00,31.94,31.94,31.88,31.89,25800.0,26.0699,26.0699,26.0209,26.0291,25800.0
2011-01-31 15:25:00,31.89,31.92,31.85,31.85,23400.0,26.0291,26.0535,25.9964,25.9964,23400.0
2011-01-31 15:30:00,31.85,31.88,31.74,31.86,103600.0,25.9964,26.0209,25.9066,26.0046,103600.0
2011-01-31 15:35:00,31.86,31.87,31.77,31.78,73500.0,26.0046,26.0127,25.9311,25.9393,73500.0
2011-01-31 15:40:00,31.78,31.83,31.76,31.79,75600.0,25.9393,25.9801,25.923,25.9474,75600.0
2011-01-31 15:45:00,31.79,31.86,31.76,31.82,64000.0,25.9474,26.0046,25.923,25.9719,64000.0
2011-01-31 15:50:00,31.81,31.86,31.8,31.85,58300.0,25.9638,26.0046,25.9556,25.9964,58300.0
2011-01-31 15:55:00,31.84,31.85,31.76,31.77,115700.0,25.9882,25.9964,25.923,25.9311,115700.0
2011-02-01 09:30:00,32.1,32.24,32.1,32.2,93300.0,26.2005,26.3147,26.2005,26.2821,93300.0
2011-02-01 09:35:00,32.19,32.44,32.11,32.37,86800.0,26.2739,26.478,26.2086,26.4208,86800.0
2011-02-01 09:40:00,32.37,32.49,32.29,32.32,39600.0,26.4208,26.5188,26.3555,26.38,39600.0
2011-02-01 09:45:00,32.31,32.43,32.25,32.3,45400.0,26.3719,26.4698,26.3229,26.3637,45400.0
2011-02-01 09:50:00,32.31,32.48,32.31,32.45,53400.0,26.3719,26.5106,26.3719,26.4861,53400.0
2011-02-01 09:55:00,32.47,32.59,32.41,32.57,53200.0,26.5025,26.6004,26.4535,26.5841,53200.0
2011-02-01 10:00:00,32.57,32.73,32.48,32.72,57600.0,26.5841,26.7147,26.5106,26.7065,57600.0
2011-02-01 10:05:00,32.72,32.75,32.5,32.5,53900.0,26.7065,26.731,26.5269,26.5269,53900.0
2011-02-01 10:10:00,32.53,32.62,32.5,32.61,41500.0,26.5514,26.6249,26.5269,26.6167,41500.0
2011-02-01 10:15:00,32.61,32.73,32.58,32.69,54300.0,26.6167,26.7147,26.5922,26.682,54300.0
2011-02-01 10:20:00,32.7,32.8,32.69,32.8,74300.0,26.6902,26.7718,26.682,26.7718,74300.0
2011-02-01 10:25:00,32.8,32.82,32.73,32.73,31700.0,26.7718,26.7881,26.7147,26.7147,31700.0
2011-02-01 10:30:00,32.73,32.81,32.68,32.78,63000.0,26.7147,26.78,26.6739,26.7555,63000.0
2011-02-01 10:35:00,32.78,32.78,32.68,32.73,51300.0,26.7555,26.7555,26.6739,26.7147,51300.0
2011-02-01 10:40:00,32.72,32.77,32.68,32.75,41900.0,26.7065,26.7473,26.6739,26.731,41900.0
2011-02-01 10:45:00,32.74,32.81,32.72,32.8,41400.0,26.7228,26.78,26.7065,26.7718,41400.0
2011-02-01 10:50:00,32.79,32.87,32.77,32.84,50500.0,26.7637,26.8289,26.7473,26.8045,50500.0
2011-02-01 10:55:00,32.84,32.87,32.77,32.86,25100.0,26.8045,26.8289,26.7473,26.8208,25100.0
2011-02-01 11:00:00,32.87,32.87,32.81,32.87,22700.0,26.8289,26.8289,26.78,26.8289,22700.0
2011-02-01 11:05:00,32.87,32.91,32.85,32.88,57500.0,26.8289,26.8616,26.8126,26.8371,57500.0
2011-02-01 11:10:00,32.88,32.91,32.78,32.78,41200.0,26.8371,26.8616,26.7555,26.7555,41200.0
2011-02-01 11:15:00,32.78,32.79,32.65,32.69,50300.0,26.7555,26.7637,26.6494,26.682,50300.0
2011-02-01 11:20:00,32.69,32.7,32.62,32.62,35400.0,26.682,26.6902,26.6249,26.6249,35400.0
2011-02-01 11:25:00,32.61,32.78,32.61,32.75,22600.0,26.6167,26.7555,26.6167,26.731,22600.0
2011-02-01 11:30:00,32.76,32.88,32.76,32.84,39200.0,26.7392,26.8371,26.7392,26.8045,39200.0
2011-02-01 11:35:00,32.85,32.9,32.83,32.9,20900.0,26.8126,26.8534,26.7963,26.8534,20900.0
2011-02-01 11:40:00,32.9,32.91,32.84,32.86,51400.0,26.8534,26.8616,26.8045,26.8208,51400.0
2011-02-01 11:45:00,32.86,32.93,32.85,32.87,34900.0,26.8208,26.8779,26.8126,26.8289,34900.0
2011-02-01 11:50:00,32.87,32.95,32.87,32.93,147900.0,26.8289,26.8942,26.8289,26.8779,147900.0
2011-02-01 11:55:00,32.93,32.95,32.86,32.86,57100.0,26.8779,26.8942,26.8208,26.8208,57100.0
2011-02-01 12:00:00,32.86,32.9,32.84,32.9,18400.0,26.8208,26.8534,26.8045,26.8534,18400.0
2011-02-01 12:05:00,32.89,32.92,32.86,32.88,22200.0,26.8453,26.8698,26.8208,26.8371,22200.0
2011-02-01 12:10:00,32.88,32.94,32.85,32.91,22000.0,26.8371,26.8861,26.8126,26.8616,22000.0
2011-02-01 12:15:00,32.91,32.95,32.86,32.95,46600.0,26.8616,26.8942,26.8208,26.8942,46600.0
2011-02-01 12:20:00,32.95,32.97,32.86,32.88,58400.0,26.8942,26.9106,26.8208,26.8371,58400.0
2011-02-01 12:25:00,32.88,32.94,32.85,32.91,40300.0,26.8371,26.8861,26.8126,26.8616,40300.0
2011-02-01 12:30:00,32.91,32.93,32.83,32.85,20600.0,26.8616,26.8779,26.7963,26.8126,20600.0
2011-02-01 12:35:00,32.83,32.9,32.82,32.9,22700.0,26.7963,26.8534,26.7881,26.8534,22700.0
2011-02-01 12:40:00,32.9,32.94,32.89,32.92,26300.0,26.8534,26.8861,26.8453,26.8698,26300.0
2011-02-01 12:45:00,32.95,32.95,32.88,32.9,13100.0,26.8942,26.8942,26.8371,26.8534,13100.0
2011-02-01 12:50:00,32.89,32.92,32.86,32.88,17500.0,26.8453,26.8698,26.8208,26.8371,17500.0
2011-02-01 12:55:00,32.88,32.93,32.88,32.91,40400.0,26.8371,26.8779,26.8371,26.8616,40400.0
2011-02-01 13:00:00,32.92,32.94,32.85,32.87,27000.0,26.8698,26.8861,26.8126,26.8289,27000.0
2011-02-01 13:05:00,32.87,32.87,32.8,32.82,11700.0,26.8289,26.8289,26.7718,26.7881,11700.0
2011-02-01 13:10:00,32.82,32.86,32.78,32.79,12600.0,26.7881,26.8208,26.7555,26.7637,12600.0
2011-02-01 13:15:00,32.79,32.81,32.74,32.78,17400.0,26.7637,26.78,26.7228,26.7555,17400.0
2011-02-01 13:20:00,32.78,32.85,32.78,32.81,27000.0,26.7555,26.8126,26.7555,26.78,27000.0
2011-02-01 13:25:00,32.81,32.83,32.77,32.79,15700.0,26.78,26.7963,26.7473,26.7637,15700.0
2011-02-01 13:30:00,32.79,32.83,32.73,32.73,20800.0,26.7637,26.7963,26.7147,26.7147,20800.0
2011-02-01 13:35:00,32.73,32.74,32.68,32.71,19500.0,26.7147,26.7228,26.6739,26.6984,19500.0
2011-02-01 13:40:00,32.72,32.77,32.71,32.76,33600.0,26.7065,26.7473,26.6984,26.7392,33600.0
2011-02-01 13:45:00,32.76,32.79,32.76,32.78,9900.0,26.7392,26.7637,26.7392,26.7555,9900.0
2011-02-01 13:50:00,32.78,32.81,32.75,32.76,14000.0,26.7555,26.78,26.731,26.7392,14000.0
2011-02-01 13:55:00,32.76,32.78,32.72,32.72,15400.0,26.7392,26.7555,26.7065,26.7065,15400.0
2011-02-01 14:00:00,32.73,32.76,32.72,32.73,44300.0,26.7147,26.7392,26.7065,26.7147,44300.0
2011-02-01 14:05:00,32.74,32.76,32.73,32.75,15200.0,26.7228,26.7392,26.7147,26.731,15200.0
2011-02-01 14:10:00,32.74,32.78,32.74,32.76,20100.0,26.7228,26.7555,26.7228,26.7392,20100.0
2011-02-01 14:15:00,32.77,32.8,32.73,32.76,44900.0,26.7473,26.7718,26.7147,26.7392,44900.0
2011-02-01 14:20:00,32.75,32.79,32.75,32.78,15600.0,26.731,26.7637,26.731,26.7555,15600.0
2011-02-01 14:25:00,32.77,32.81,32.76,32.78,32200.0,26.7473,26.78,26.7392,26.7555,32200.0
2011-02-01 14:30:00,32.78,32.82,32.78,32.79,23300.0,26.7555,26.7881,26.7555,26.7637,23300.0
2011-02-01 14:35:00,32.8,32.81,32.74,32.75,29400.0,26.7718,26.78,26.7228,26.731,29400.0
2011-02-01 14:40:00,32.76,32.82,32.76,32.82,26600.0,26.7392,26.7881,26.7392,26.7881,26600.0
2011-02-01 14:45:00,32.82,32.84,32.71,32.71,29900.0,26.7881,26.8045,26.6984,26.6984,29900.0
2011-02-01 14:50:00,32.71,32.76,32.7,32.76,36200.0,26.6984,26.7392,26.6902,26.7392,36200.0
2011-02-01 14:55:00,32.77,32.85,32.75,32.83,50200.0,26.7473,26.8126,26.731,26.7963,50200.0
2011-02-01 15:00:00,32.83,32.83,32.77,32.81,36600.0,26.7963,26.7963,26.7473,26.78,36600.0
2011-02-01 15:05:00,32.81,32.82,32.78,32.82,38900.0,26.78,26.7881,26.7555,26.7881,38900.0
2011-02-01 15:10:00,32.81,32.82,32.78,32.78,22400.0,26.78,26.7881,26.7555,26.7555,22400.0
2011-02-01 15:15:00,32.78,32.82,32.77,32.8,33800.0,26.7555,26.7881,26.7473,26.7718,33800.0
2011-02-01 15:20:00,32.81,32.81,32.78,32.79,33700.0,26.78,26.78,26.7555,26.7637,33700.0
2011-02-01 15:25:00,32.79,32.82,32.77,32.78,37100.0,26.7637,26.7881,26.7473,26.7555,37100.0
2011-02-01 15:30:00,32.79,32.81,32.74,32.8,36900.0,26.7637,26.78,26.7228,26.7718,36900.0
2011-02-01 15:35:00,32.8,32.83,32.76,32.76,47500.0,26.7718,26.7963,26.7392,26.7392,47500.0
2011-02-01 15:40:00,32.76,32.79,32.7,32.73,55600.0,26.7392,26.7637,26.6902,26.7147,55600.0
2011-02-01 15:45:00,32.74,32.78,32.73,32.75,63900.0,26.7228,26.7555,26.7147,26.731,63900.0
2011-02-01 15:50:00,32.76,32.79,32.73,32.73,72700.0,26.7392,26.7637,26.7147,26.7147,72700.0
2011-02-01 15:55:00,32.73,32.74,32.68,32.71,103300.0,26.7147,26.7228,26.6739,26.6984,103300.0
2011-02-02 09:30:00,32.47,32.47,32.0,32.1,163700.0,26.5025,26.5025,26.1188,26.2005,163700.0
2011-02-02 09:35:00,32.14,32.25,32.08,32.11,64400.0,26.2331,26.3229,26.1841,26.2086,64400.0
2011-02-02 09:40:00,32.1,32.1,31.82,31.95,66100.0,26.2005,26.2005,25.9719,26.078,66100.0
2011-02-02 09:45:00,31.95,32.38,31.94,32.32,89200.0,26.078,26.429,26.0699,26.38,89200.0
2011-02-02 09:50:00,32.32,32.62,32.28,32.61,71700.0,26.38,26.6249,26.3474,26.6167,71700.0
2011-02-02 09:55:00,32.6,32.62,32.46,32.55,42600.0,26.6086,26.6249,26.4943,26.5678,42600.0
2011-02-02 10:00:00,32.54,32.58,32.36,32.42,29300.0,26.5596,26.5922,26.4127,26.4617,29300.0
2011-02-02 10:05:00,32.42,32.54,32.41,32.51,22600.0,26.4617,26.5596,26.4535,26.5351,22600.0
2011-02-02 10:10:00,32.48,32.7,32.48,32.66,20400.0,26.5106,26.6902,26.5106,26.6575,20400.0
2011-02-02 10:15:00,32.69,32.77,32.62,32.77,29000.0,26.682,26.7473,26.6249,26.7473,29000.0
2011-02-02 10:20:00,32.76,32.81,32.75,32.76,24100.0,26.7392,26.78,26.731,26.7392,24100.0
2011-02-02 10:25:00,32.77,32.9,32.76,32.86,21400.0,26.7473,26.8534,26.7392,26.8208,21400.0
2011-02-02 10:30:00,32.87,32.93,32.81,32.84,32700.0,26.8289,26.8779,26.78,26.8045,32700.0
2011-02-02 10:35:00,32.85,32.93,32.84,32.88,20400.0,26.8126,26.8779,26.8045,26.8371,20400.0
2011-02-02 10:40:00,32.9,32.9,32.81,32.84,22800.0,26.8534,26.8534,26.78,26.8045,22800.0
2011-02-02 10:45:00,32.86,32.87,32.74,32.81,49000.0,26.8208,26.8289,26.7228,26.78,49000.0
2011-02-02 10:50:00,32.81,32.86,32.68,32.68,119500.0,26.78,26.8208,26.6739,26.6739,119500.0
2011-02-02 10:55:00,32.68,32.83,32.68,32.81,17200.0,26.6739,26.7963,26.6739,26.78,17200.0
2011-02-02 11:00:00,32.82,32.82,32.74,32.75,29100.0,26.7881,26.7881,26.7228,26.731,29100.0
2011-02-02 11:05:00,32.72,32.73,32.52,32.57,32500.0,26.7065,26.7147,26.5433,26.5841,32500.0
2011-02-02 11:10:00,32.56,32.66,32.55,32.66,10600.0,26.5759,26.6575,26.5678,26.6575,10600.0
2011-02-02 11:15:00,32.66,32.68,32.55,32.59,14800.0,26.6575,26.6739,26.5678,26.6004,14800.0
2011-02-02 11:20:00,32.61,32.62,32.56,32.61,9600.0,26.6167,26.6249,26.5759,26.6167,9600.0
2011-02-02 11:25:00,32.62,32.68,32.62,32.68,5800.0,26.6249,26.6739,26.6249,26.6739,5800.0
2011-02-02 11:30:00,32.67,32.7,32.62,32.69,17800.0,26.6657,26.6902,26.6249,26.682,17800.0
2011-02-02 11:35:00,32.7,32.71,32.68,32.69,10300.0,26.6902,26.6984,26.6739,26.682,10300.0
2011-02-02 11:40:00,32.7,32.73,32.69,32.72,7700.0,26.6902,26.7147,26.682,26.7065,7700.0
2011-02-02 11:45:00,32.7,32.78,32.69,32.76,13700.0,26.6902,26.7555,26.682,26.7392,13700.0
2011-02-02 11:50:00,32.77,32.82,32.76,32.8,25300.0,26.7473,26.7881,26.7392,26.7718,25300.0
2011-02-02 11:55:00,32.79,32.84,32.79,32.84,15000.0,26.7637,26.8045,26.7637,26.8045,15000.0
2011-02-02 12:00:00,32.84,32.85,32.76,32.77,16100.0,26.8045,26.8126,26.7392,26.7473,16100.0
2011-02-02 12:05:00,32.77,32.79,32.75,32.78,9500.0,26.7473,26.7637,26.731,26.7555,9500.0
2011-02-02 12:10:00,32.77,32.8,32.74,32.8,18300.0,26.7473,26.7718,26.7228,26.7718,18300.0
2011-02-02 12:15:00,32.79,32.79,32.7,32.7,8000.0,26.7637,26.7637,26.6902,26.6902,8000.0
2011-02-02 12:20:00,32.7,32.71,32.64,32.68,17100.0,26.6902,26.6984,26.6412,26.6739,17100.0
2011-02-02 12:25:00,32.68,32.68,32.58,32.58,8100.0,26.6739,26.6739,26.5922,26.5922,8100.0
2011-02-02 12:30:00,32.58,32.64,32.57,32.64,25600.0,26.5922,26.6412,26.5841,26.6412,25600.0
2011-02-02 12:35:00,32.65,32.68,32.65,32.67,8600.0,26.6494,26.6739,26.6494,26.6657,8600.0
2011-02-02 12:40:00,32.67,32.67,32.59,32.6,12100.0,26.6657,26.6657,26.6004,26.6086,12100.0
2011-02-02 12:45:00,32.6,32.63,32.59,32.62,8700.0,26.6086,26.6331,26.6004,26.6249,8700.0
2011-02-02 12:50:00,32.62,32.67,32.6,32.63,24500.0,26.6249,26.6657,26.6086,26.6331,24500.0
2011-02-02 12:55:00,32.64,32.7,32.64,32.65,5800.0,26.6412,26.6902,26.6412,26.6494,5800.0
2011-02-02 13:00:00,32.66,32.72,32.66,32.68,9600.0,26.6575,26.7065,26.6575,26.6739,9600.0
2011-02-02 13:05:00,32.7,32.71,32.67,32.7,7800.0,26.6902,26.6984,26.6657,26.6902,7800.0
2011-02-02 13:10:00,32.72,32.74,32.68,32.69,14400.0,26.7065,26.7228,26.6739,26.682,14400.0
2011-02-02 13:15:00,32.7,32.75,32.68,32.73,10400.0,26.6902,26.731,26.6739,26.7147,10400.0
2011-02-02 13:20:00,32.74,32.8,32.74,32.79,5500.0,26.7228,26.7718,26.7228,26.7637,5500.0
2011-02-02 13:25:00,32.8,32.8,32.73,32.74,12200.0,26.7718,26.7718,26.7147,26.7228,12200.0
2011-02-02 13:30:00,32.75,32.82,32.75,32.81,20500.0,26.731,26.7881,26.731,26.78,20500.0
2011-02-02 13:35:00,32.82,32.83,32.8,32.8,29800.0,26.7881,26.7963,26.7718,26.7718,29800.0
2011-02-02 13:40:00,32.8,32.83,32.8,32.81,27800.0,26.7718,26.7963,26.7718,26.78,27800.0
2011-02-02 13:45:00,32.8,32.83,32.78,32.82,25400.0,26.7718,26.7963,26.7555,26.7881,25400.0
2011-02-02 13:50:00,32.83,32.84,32.81,32.82,35300.0,26.7963,26.8045,26.78,26.7881,35300.0
2011-02-02 13:55:00,32.82,32.85,32.81,32.82,13300.0,26.7881,26.8126,26.78,26.7881,13300.0
2011-02-02 14:00:00,32.82,32.85,32.82,32.85,10000.0,26.7881,26.8126,26.7881,26.8126,10000.0
2011-02-02 14:05:00,32.85,32.87,32.84,32.85,11700.0,26.8126,26.8289,26.8045,26.8126,11700.0
2011-02-02 14:10:00,32.83,32.85,32.82,32.82,10000.0,26.7963,26.8126,26.7881,26.7881,10000.0
2011-02-02 14:15:00,32.83,32.87,32.81,32.87,18300.0,26.7963,26.8289,26.78,26.8289,18300.0
2011-02-02 14:20:00,32.87,32.91,32.86,32.9,21800.0,26.8289,26.8616,26.8208,26.8534,21800.0
2011-02-02 14:25:00,32.89,32.95,32.89,32.92,37900.0,26.8453,26.8942,26.8453,26.8698,37900.0
2011-02-02 14:30:00,32.92,32.94,32.89,32.9,20100.0,26.8698,26.8861,26.8453,26.8534,20100.0
2011-02-02 14:35:00,32.9,32.94,32.89,32.94,23000.0,26.8534,26.8861,26.8453,26.8861,23000.0
2011-02-02 14:40:00,32.93,32.94,32.91,32.92,20700.0,26.8779,26.8861,26.8616,26.8698,20700.0
2011-02-02 14:45:00,32.92,32.94,32.89,32.93,42300.0,26.8698,26.8861,26.8453,26.8779,42300.0
2011-02-02 14:50:00,32.93,32.99,32.92,32.99,65100.0,26.8779,26.9269,26.8698,26.9269,65100.0
2011-02-02 14:55:00,32.99,33.04,32.96,33.01,115200.0,26.9269,26.9677,26.9024,26.9432,115200.0
2011-02-02 15:00:00,33.01,33.08,32.96,33.02,91700.0,26.9432,27.0004,26.9024,26.9514,91700.0
2011-02-02 15:05:00,33.02,33.08,33.02,33.07,24200.0,26.9514,27.0004,26.9514,26.9922,24200.0
2011-02-02 15:10:00,33.07,33.07,33.02,33.02,36400.0,26.9922,26.9922,26.9514,26.9514,36400.0
2011-02-02 15:15:00,33.03,33.03,33.0,33.01,21300.0,26.9595,26.9595,26.9351,26.9432,21300.0
2011-02-02 15:20:00,33.01,33.07,33.0,33.06,41500.0,26.9432,26.9922,26.9351,26.984,41500.0
2011-02-02 15:25:00,33.05,33.06,32.95,32.97,70900.0,26.9759,26.984,26.8942,26.9106,70900.0
2011-02-02 15:30:00,32.96,32.96,32.9,32.92,47900.0,26.9024,26.9024,26.8534,26.8698,47900.0
2011-02-02 15:35:00,32.91,32.92,32.83,32.87,50200.0,26.8616,26.8698,26.7963,26.8289,50200.0
2011-02-02 15:40:00,32.88,32.94,32.87,32.91,48500.0,26.8371,26.8861,26.8289,26.8616,48500.0
2011-02-02 15:45:00,32.92,32.95,32.91,32.92,80000.0,26.8698,26.8942,26.8616,26.8698,80000.0
2011-02-02 15:50:00,32.93,32.95,32.88,32.91,123000.0,26.8779,26.8942,26.8371,26.8616,123000.0
2011-02-02 15:55:00,32.91,32.93,32.88,32.91,71300.0,26.8616,26.8779,26.8371,26.8616,71300.0
2011-02-03 09:30:00,32.9,32.98,32.87,32.93,37700.0,26.8534,26.9187,26.8289,26.8779,37700.0
2011-02-03 09:35:00,32.93,33.1,32.9,33.08,91800.0,26.8779,27.0167,26.8534,27.0004,91800.0
2011-02-03 09:40:00,33.06,33.08,33.0,33.01,28200.0,26.984,27.0004,26.9351,26.9432,28200.0
2011-02-03 09:45:00,33.01,33.34,33.01,33.33,111800.0,26.9432,27.2126,26.9432,27.2044,111800.0
2011-02-03 09:50:00,33.33,33.62,33.25,33.52,158500.0,27.2044,27.4411,27.1391,27.3595,158500.0
2011-02-03 09:55:00,33.52,33.54,33.29,33.44,62200.0,27.3595,27.3758,27.1718,27.2942,62200.0
2011-02-03 10:00:00,33.45,33.51,33.33,33.34,52600.0,27.3024,27.3513,27.2044,27.2126,52600.0
2011-02-03 10:05:00,33.38,33.38,33.08,33.16,50200.0,27.2452,27.2452,27.0004,27.0656,50200.0
2011-02-03 10:10:00,33.16,33.16,32.75,32.84,123800.0,27.0656,27.0656,26.731,26.8045,123800.0
2011-02-03 10:15:00,32.83,33.0,32.68,33.0,80100.0,26.7963,26.9351,26.6739,26.9351,80100.0
2011-02-03 10:20:00,33.0,33.14,32.98,33.05,48700.0,26.9351,27.0493,26.9187,26.9759,48700.0
2011-02-03 10:25:00,33.05,33.12,32.96,33.12,37700.0,26.9759,27.033,26.9024,27.033,37700.0
2011-02-03 10:30:00,33.12,33.16,33.0,33.08,39900.0,27.033,27.0656,26.9351,27.0004,39900.0
2011-02-03 10:35:00,33.09,33.21,33.04,33.19,32400.0,27.0085,27.1065,26.9677,27.0901,32400.0
2011-02-03 10:40:00,33.2,33.22,33.16,33.17,35500.0,27.0983,27.1146,27.0656,27.0738,35500.0
2011-02-03 10:45:00,33.18,33.22,33.04,33.04,43000.0,27.082,27.1146,26.9677,26.9677,43000.0
2011-02-03 10:50:00,33.06,33.07,33.0,33.03,28100.0,26.984,26.9922,26.9351,26.9595,28100.0
2011-02-03 10:55:00,33.02,33.14,32.99,33.13,29100.0,26.9514,27.0493,26.9269,27.0412,29100.0
2011-02-03 11:00:00,33.12,33.14,32.92,32.95,28000.0,27.033,27.0493,26.8698,26.8942,28000.0
2011-02-03 11:05:00,32.94,32.97,32.84,32.84,60900.0,26.8861,26.9106,26.8045,26.8045,60900.0
2011-02-03 11:10:00,32.84,32.91,32.76,32.91,31500.0,26.8045,26.8616,26.7392,26.8616,31500.0
2011-02-03 11:15:00,32.91,32.94,32.84,32.9,32200.0,26.8616,26.8861,26.8045,26.8534,32200.0
2011-02-03 11:20:00,32.9,32.94,32.82,32.92,55000.0,26.8534,26.8861,26.7881,26.8698,55000.0
2011-02-03 11:25:00,32.93,33.05,32.86,33.01,39600.0,26.8779,26.9759,26.8208,26.9432,39600.0
2011-02-03 11:30:00,33.01,33.05,32.98,33.03,14600.0,26.9432,26.9759,26.9187,26.9595,14600.0
2011-02-03 11:35:00,33.03,33.14,33.0,33.01,26400.0,26.9595,27.0493,26.9351,26.9432,26400.0
2011-02-03 11:40:00,33.04,33.08,33.0,33.02,15600.0,26.9677,27.0004,26.9351,26.9514,15600.0
2011-02-03 11:45:00,33.03,33.12,33.03,33.11,22400.0,26.9595,27.033,26.9595,27.0248,22400.0
2011-02-03 11:50:00,33.11,33.19,33.1,33.17,19200.0,27.0248,27.0901,27.0167,27.0738,19200.0
2011-02-03 11:55:00,33.17,33.25,33.13,33.24,20700.0,27.0738,27.1391,27.0412,27.1309,20700.0
2011-02-03 12:00:00,33.23,33.39,33.22,33.36,58400.0,27.1228,27.2534,27.1146,27.2289,58400.0
2011-02-03 12:05:00,33.36,33.36,33.26,33.35,44400.0,27.2289,27.2289,27.1473,27.2207,44400.0
2011-02-03 12:10:00,33.35,33.35,33.3,33.3,5700.0,27.2207,27.2207,27.1799,27.1799,5700.0
2011-02-03 12:15:00,33.32,33.32,33.23,33.23,12500.0,27.1962,27.1962,27.1228,27.1228,12500.0
2011-02-03 12:20:00,33.23,33.25,33.21,33.21,10100.0,27.1228,27.1391,27.1065,27.1065,10100.0
2011-02-03 12:25:00,33.21,33.29,33.21,33.29,9300.0,27.1065,27.1718,27.1065,27.1718,9300.0
2011-02-03 12:30:00,33.3,33.3,33.12,33.12,17400.0,27.1799,27.1799,27.033,27.033,17400.0
2011-02-03 12:35:00,33.13,33.15,33.09,33.15,21100.0,27.0412,27.0575,27.0085,27.0575,21100.0
2011-02-03 12:40:00,33.15,33.19,33.15,33.18,22000.0,27.0575,27.0901,27.0575,27.082,22000.0
2011-02-03 12:45:00,33.18,33.23,33.16,33.23,32100.0,27.082,27.1228,27.0656,27.1228,32100.0
2011-02-03 12:50:00,33.23,33.23,33.18,33.21,38700.0,27.1228,27.1228,27.082,27.1065,38700.0
2011-02-03 12:55:00,33.21,33.3,33.2,33.28,33900.0,27.1065,27.1799,27.0983,27.1636,33900.0
2011-02-03 13:00:00,33.28,33.29,33.23,33.27,47500.0,27.1636,27.1718,27.1228,27.1554,47500.0
2011-02-03 13:05:00,33.26,33.33,33.25,33.33,66200.0,27.1473,27.2044,27.1391,27.2044,66200.0
2011-02-03 13:10:00,33.32,33.34,33.29,33.3,24800.0,27.1962,27.2126,27.1718,27.1799,24800.0
2011-02-03 13:15:00,33.3,33.31,33.22,33.25,32900.0,27.1799,27.1881,27.1146,27.1391,32900.0
2011-02-03 13:20:00,33.24,33.33,33.23,33.3,19200.0,27.1309,27.2044,27.1228,27.1799,19200.0
2011-02-03 13:25:00,33.3,33.31,33.25,33.31,19500.0,27.1799,27.1881,27.1391,27.1881,19500.0
2011-02-03 13:30:00,33.3,33.31,33.24,33.28,18500.0,27.1799,27.1881,27.1309,27.1636,18500.0
2011-02-03 13:35:00,33.29,33.3,33.25,33.26,7200.0,27.1718,27.1799,27.1391,27.1473,7200.0
2011-02-03 13:40:00,33.25,33.26,33.14,33.18,19600.0,27.1391,27.1473,27.0493,27.082,19600.0
2011-02-03 13:45:00,33.18,33.19,33.12,33.16,31600.0,27.082,27.0901,27.033,27.0656,31600.0
2011-02-03 13:50:00,33.14,33.19,33.13,33.17,14700.0,27.0493,27.0901,27.0412,27.0738,14700.0
2011-02-03 13:55:00,33.17,33.2,33.15,33.16,10200.0,27.0738,27.0983,27.0575,27.0656,10200.0
2011-02-03 14:00:00,33.16,33.24,33.16,33.23,10000.0,27.0656,27.1309,27.0656,27.1228,10000.0
2011-02-03 14:05:00,33.22,33.29,33.18,33.27,34400.0,27.1146,27.1718,27.082,27.1554,34400.0
2011-02-03 14:10:00,33.27,33.28,33.19,33.25,17700.0,27.1554,27.1636,27.0901,27.1391,17700.0
2011-02-03 14:15:00,33.24,33.32,33.24,33.3,14900.0,27.1309,27.1962,27.1309,27.1799,14900.0
2011-02-03 14:20:00,33.3,33.33,33.28,33.32,32700.0,27.1799,27.2044,27.1636,27.1962,32700.0
2011-02-03 14:25:00,33.32,33.36,33.31,33.36,51900.0,27.1962,27.2289,27.1881,27.2289,51900.0
2011-02-03 14:30:00,33.35,33.38,33.32,33.35,17000.0,27.2207,27.2452,27.1962,27.2207,17000.0
2011-02-03 14:35:00,33.36,33.39,33.33,33.39,15200.0,27.2289,27.2534,27.2044,27.2534,15200.0
2011-02-03 14:40:00,33.38,33.42,33.35,33.42,25400.0,27.2452,27.2779,27.2207,27.2779,25400.0
2011-02-03 14:45:00,33.41,33.44,33.39,33.44,43400.0,27.2697,27.2942,27.2534,27.2942,43400.0
2011-02-03 14:50:00,33.44,33.52,33.44,33.52,55500.0,27.2942,27.3595,27.2942,27.3595,55500.0
2011-02-03 14:55:00,33.52,33.56,33.49,33.53,98200.0,27.3595,27.3921,27.335,27.3676,98200.0
2011-02-03 15:00:00,33.52,33.62,33.52,33.6,72700.0,27.3595,27.4411,27.3595,27.4248,72700.0
2011-02-03 15:05:00,33.61,33.76,33.6,33.74,173500.0,27.4329,27.5554,27.4248,27.5391,173500.0
2011-02-03 15:10:00,33.73,33.76,33.63,33.66,80500.0,27.5309,27.5554,27.4493,27.4738,80500.0
2011-02-03 15:15:00,33.65,33.75,33.65,33.68,93500.0,27.4656,27.5472,27.4656,27.4901,93500.0
2011-02-03 15:20:00,33.68,33.77,33.68,33.68,60600.0,27.4901,27.5635,27.4901,27.4901,60600.0
2011-02-03 15:25:00,33.68,33.74,33.67,33.7,60700.0,27.4901,27.5391,27.4819,27.5064,60700.0
2011-02-03 15:30:00,33.7,33.79,33.7,33.77,119300.0,27.5064,27.5799,27.5064,27.5635,119300.0
2011-02-03 15:35:00,33.76,33.85,33.76,33.79,109100.0,27.5554,27.6288,27.5554,27.5799,109100.0
2011-02-03 15:40:00,33.79,33.84,33.75,33.77,79800.0,27.5799,27.6207,27.5472,27.5635,79800.0
2011-02-03 15:45:00,33.76,33.81,33.74,33.81,138200.0,27.5554,27.5962,27.5391,27.5962,138200.0
2011-02-03 15:50:00,33.8,33.84,33.76,33.8,161200.0,27.588,27.6207,27.5554,27.588,161200.0
2011-02-03 15:55:00,33.79,33.83,33.78,33.79,214500.0,27.5799,27.6125,27.5717,27.5799,214500.0
2011-02-04 09:30:00,34.0,34.24,33.85,34.23,95900.0,27.7513,27.9472,27.6288,27.939,95900.0
2011-02-04 09:35:00,34.23,34.25,33.89,34.03,52000.0,27.939,27.9553,27.6615,27.7758,52000.0
2011-02-04 09:40:00,34.03,34.15,34.0,34.06,30000.0,27.7758,27.8737,27.7513,27.8002,30000.0
2011-02-04 09:45:00,34.07,34.11,33.92,33.98,50900.0,27.8084,27.8411,27.686,27.7349,50900.0
2011-02-04 09:50:00,33.99,34.11,33.97,34.11,38900.0,27.7431,27.8411,27.7268,27.8411,38900.0
2011-02-04 09:55:00,34.11,34.2,34.1,34.14,41300.0,27.8411,27.9145,27.8329,27.8655,41300.0
2011-02-04 10:00:00,34.13,34.32,34.11,34.3,55800.0,27.8574,28.0125,27.8411,27.9961,55800.0
2011-02-04 10:05:00,34.32,34.34,34.14,34.21,51100.0,28.0125,28.0288,27.8655,27.9227,51100.0
2011-02-04 10:10:00,34.22,34.25,34.12,34.12,32900.0,27.9308,27.9553,27.8492,27.8492,32900.0
2011-02-04 10:15:00,34.12,34.17,33.97,34.06,100400.0,27.8492,27.89,27.7268,27.8002,100400.0
2011-02-04 10:20:00,34.07,34.15,34.07,34.12,25500.0,27.8084,27.8737,27.8084,27.8492,25500.0
2011-02-04 10:25:00,34.11,34.16,34.02,34.09,41800.0,27.8411,27.8819,27.7676,27.8247,41800.0
2011-02-04 10:30:00,34.07,34.19,34.05,34.18,36200.0,27.8084,27.9064,27.7921,27.8982,36200.0
2011-02-04 10:35:00,34.15,34.24,34.15,34.24,29200.0,27.8737,27.9472,27.8737,27.9472,29200.0
2011-02-04 10:40:00,34.23,34.25,34.06,34.07,37700.0,27.939,27.9553,27.8002,27.8084,37700.0
2011-02-04 10:45:00,34.06,34.09,34.0,34.04,35300.0,27.8002,27.8247,27.7513,27.7839,35300.0
2011-02-04 10:50:00,34.04,34.05,33.91,33.92,57500.0,27.7839,27.7921,27.6778,27.686,57500.0
2011-02-04 10:55:00,33.93,34.0,33.89,33.99,41200.0,27.6941,27.7513,27.6615,27.7431,41200.0
2011-02-04 11:00:00,33.96,34.05,33.94,33.99,62000.0,27.7186,27.7921,27.7023,27.7431,62000.0
2011-02-04 11:05:00,33.99,34.19,33.94,34.16,82700.0,27.7431,27.9064,27.7023,27.8819,82700.0
2011-02-04 11:10:00,34.17,34.19,34.11,34.15,44500.0,27.89,27.9064,27.8411,27.8737,44500.0
2011-02-04 11:15:00,34.15,34.16,33.97,34.08,35500.0,27.8737,27.8819,27.7268,27.8166,35500.0
2011-02-04 11:20:00,34.08,34.11,33.98,34.07,25400.0,27.8166,27.8411,27.7349,27.8084,25400.0
2011-02-04 11:25:00,34.06,34.07,33.96,34.01,22100.0,27.8002,27.8084,27.7186,27.7594,22100.0
2011-02-04 11:30:00,34.03,34.05,33.91,33.92,35800.0,27.7758,27.7921,27.6778,27.686,35800.0
2011-02-04 11:35:00,33.92,33.94,33.9,33.92,26800.0,27.686,27.7023,27.6696,27.686,26800.0
2011-02-04 11:40:00,33.92,33.95,33.9,33.93,23900.0,27.686,27.7105,27.6696,27.6941,23900.0
2011-02-04 11:45:00,33.93,34.08,33.93,34.07,35700.0,27.6941,27.8166,27.6941,27.8084,35700.0
2011-02-04 11:50:00,34.07,34.09,34.01,34.08,24500.0,27.8084,27.8247,27.7594,27.8166,24500.0
2011-02-04 11:55:00,34.07,34.14,34.04,34.13,21700.0,27.8084,27.8655,27.7839,27.8574,21700.0
2011-02-04 12:00:00,34.13,34.18,34.11,34.15,31500.0,27.8574,27.8982,27.8411,27.8737,31500.0
2011-02-04 12:05:00,34.16,34.17,34.15,34.16,17800.0,27.8819,27.89,27.8737,27.8819,17800.0
2011-02-04 12:10:00,34.17,34.18,34.07,34.09,32200.0,27.89,27.8982,27.8084,27.8247,32200.0
2011-02-04 12:15:00,34.09,34.17,34.09,34.17,24300.0,27.8247,27.89,27.8247,27.89,24300.0
2011-02-04 12:20:00,34.17,34.26,34.17,34.25,46200.0,27.89,27.9635,27.89,27.9553,46200.0
2011-02-04 12:25:00,34.25,34.26,34.1,34.14,27800.0,27.9553,27.9635,27.8329,27.8655,27800.0
2011-02-04 12:30:00,34.16,34.22,34.14,34.22,17600.0,27.8819,27.9308,27.8655,27.9308,17600.0
2011-02-04 12:35:00,34.22,34.25,34.2,34.24,17400.0,27.9308,27.9553,27.9145,27.9472,17400.0
2011-02-04 12:40:00,34.24,34.29,34.24,34.29,19600.0,27.9472,27.988,27.9472,27.988,19600.0
2011-02-04 12:45:00,34.29,34.36,34.29,34.31,27100.0,27.988,28.0451,27.988,28.0043,27100.0
2011-02-04 12:50:00,34.32,34.35,34.3,34.31,25300.0,28.0125,28.0369,27.9961,28.0043,25300.0
2011-02-04 12:55:00,34.32,34.36,34.31,34.35,21100.0,28.0125,28.0451,28.0043,28.0369,21100.0
2011-02-04 13:00:00,34.34,34.46,34.34,34.45,68100.0,28.0288,28.1267,28.0288,28.1186,68100.0
2011-02-04 13:05:00,34.46,34.5,34.45,34.5,54500.0,28.1267,28.1594,28.1186,28.1594,54500.0
2011-02-04 13:10:00,34.5,34.69,34.49,34.68,131700.0,28.1594,28.3145,28.1512,28.3063,131700.0
2011-02-04 13:15:00,34.68,34.86,34.68,34.84,141200.0,28.3063,28.4532,28.3063,28.4369,141200.0
2011-02-04 13:20:00,34.83,34.89,34.81,34.84,50700.0,28.4287,28.4777,28.4124,28.4369,50700.0
2011-02-04 13:25:00,34.85,34.94,34.79,34.81,133700.0,28.4451,28.5185,28.3961,28.4124,133700.0
2011-02-04 13:30:00,34.81,34.83,34.67,34.74,37000.0,28.4124,28.4287,28.2981,28.3553,37000.0
2011-02-04 13:35:00,34.72,34.73,34.59,34.64,35400.0,28.3389,28.3471,28.2328,28.2736,35400.0
2011-02-04 13:40:00,34.64,34.7,34.6,34.6,31200.0,28.2736,28.3226,28.241,28.241,31200.0
2011-02-04 13:45:00,34.6,34.65,34.57,34.65,21500.0,28.241,28.2818,28.2165,28.2818,21500.0
2011-02-04 13:50:00,34.66,34.75,34.65,34.74,37400.0,28.29,28.3634,28.2818,28.3553,37400.0
2011-02-04 13:55:00,34.73,34.73,34.68,34.68,28600.0,28.3471,28.3471,28.3063,28.3063,28600.0
2011-02-04 14:00:00,34.68,34.71,34.63,34.68,73800.0,28.3063,28.3308,28.2655,28.3063,73800.0
2011-02-04 14:05:00,34.67,34.86,34.67,34.76,68500.0,28.2981,28.4532,28.2981,28.3716,68500.0
2011-02-04 14:10:00,34.77,34.85,34.74,34.83,52600.0,28.3798,28.4451,28.3553,28.4287,52600.0
2011-02-04 14:15:00,34.84,34.89,34.8,34.82,93400.0,28.4369,28.4777,28.4042,28.4206,93400.0
2011-02-04 14:20:00,34.82,34.82,34.77,34.78,92400.0,28.4206,28.4206,28.3798,28.3879,92400.0
2011-02-04 14:25:00,34.77,34.84,34.77,34.82,44700.0,28.3798,28.4369,28.3798,28.4206,44700.0
2011-02-04 14:30:00,34.82,34.84,34.82,34.83,23400.0,28.4206,28.4369,28.4206,28.4287,23400.0
2011-02-04 14:35:00,34.82,34.83,34.75,34.75,122600.0,28.4206,28.4287,28.3634,28.3634,122600.0
2011-02-04 14:40:00,34.76,34.81,34.67,34.8,78500.0,28.3716,28.4124,28.2981,28.4042,78500.0
2011-02-04 14:45:00,34.81,34.86,34.8,34.86,49600.0,28.4124,28.4532,28.4042,28.4532,49600.0
2011-02-04 14:50:00,34.86,34.91,34.85,34.85,76500.0,28.4532,28.494,28.4451,28.4451,76500.0
2011-02-04 14:55:00,34.86,35.0,34.84,34.99,149300.0,28.4532,28.5675,28.4369,28.5593,149300.0
2011-02-04 15:00:00,34.97,34.99,34.78,34.79,88600.0,28.543,28.5593,28.3879,28.3961,88600.0
2011-02-04 15:05:00,34.8,34.82,34.74,34.79,48000.0,28.4042,28.4206,28.3553,28.3961,48000.0
2011-02-04 15:10:00,34.79,34.8,34.78,34.78,14800.0,28.3961,28.4042,28.3879,28.3879,14800.0
2011-02-04 15:15:00,34.78,34.82,34.77,34.77,38200.0,28.3879,28.4206,28.3798,28.3798,38200.0
2011-02-04 15:20:00,34.76,34.79,34.72,34.74,48100.0,28.3716,28.3961,28.3389,28.3553,48100.0
2011-02-04 15:25:00,34.74,34.97,34.73,34.9,197400.0,28.3553,28.543,28.3471,28.4859,197400.0
2011-02-04 15:30:00,34.9,34.92,34.83,34.86,113700.0,28.4859,28.5022,28.4287,28.4532,113700.0
2011-02-04 15:35:00,34.86,34.87,34.78,34.84,77500.0,28.4532,28.4614,28.3879,28.4369,77500.0
2011-02-04 15:40:00,34.84,34.91,34.84,34.85,98500.0,28.4369,28.494,28.4369,28.4451,98500.0
2011-02-04 15:45:00,34.85,34.93,34.85,34.9,121200.0,28.4451,28.5103,28.4451,28.4859,121200.0
2011-02-04 15:50:00,34.91,34.95,34.88,34.88,112200.0,28.494,28.5267,28.4695,28.4695,112200.0
2011-02-04 15:55:00,34.88,34.95,34.87,34.92,189700.0,28.4695,28.5267,28.4614,28.5022,189700.0
2011-02-07 09:30:00,35.71,36.18,35.65,36.17,348300.0,29.147,29.5306,29.098,29.5225,348300.0
2011-02-07 09:35:00,36.16,36.2,35.33,35.36,279600.0,29.5143,29.5469,28.8368,28.8613,279600.0
2011-02-07 09:40:00,35.41,35.74,35.35,35.65,126300.0,28.9021,29.1715,28.8532,29.098,126300.0
2011-02-07 09:45:00,35.72,35.78,35.6,35.63,154800.0,29.1552,29.2041,29.0572,29.0817,154800.0
2011-02-07 09:50:00,35.62,35.68,35.39,35.41,160000.0,29.0735,29.1225,28.8858,28.9021,160000.0
2011-02-07 09:55:00,35.44,35.45,35.35,35.42,148500.0,28.9266,28.9348,28.8532,28.9103,148500.0
2011-02-07 10:00:00,35.43,35.66,35.43,35.51,105100.0,28.9185,29.1062,28.9185,28.9838,105100.0
2011-02-07 10:05:00,35.5,35.5,35.25,35.31,95200.0,28.9756,28.9756,28.7715,28.8205,95200.0
2011-02-07 10:10:00,35.3,35.5,35.25,35.41,269200.0,28.8123,28.9756,28.7715,28.9021,269200.0
2011-02-07 10:15:00,35.41,35.5,35.35,35.45,88600.0,28.9021,28.9756,28.8532,28.9348,88600.0
2011-02-07 10:20:00,35.45,35.53,35.42,35.42,136400.0,28.9348,29.0001,28.9103,28.9103,136400.0
2011-02-07 10:25:00,35.42,35.59,35.37,35.59,119300.0,28.9103,29.049,28.8695,29.049,119300.0
2011-02-07 10:30:00,35.59,35.76,35.57,35.69,106400.0,29.049,29.1878,29.0327,29.1307,106400.0
2011-02-07 10:35:00,35.68,35.82,35.61,35.78,102500.0,29.1225,29.2368,29.0654,29.2041,102500.0
2011-02-07 10:40:00,35.79,35.79,35.65,35.7,125600.0,29.2123,29.2123,29.098,29.1388,125600.0
2011-02-07 10:45:00,35.7,35.7,35.65,35.67,41100.0,29.1388,29.1388,29.098,29.1143,41100.0
2011-02-07 10:50:00,35.67,35.68,35.6,35.61,38700.0,29.1143,29.1225,29.0572,29.0654,38700.0
2011-02-07 10:55:00,35.6,35.75,35.6,35.75,26300.0,29.0572,29.1796,29.0572,29.1796,26300.0
2011-02-07 11:00:00,35.75,35.89,35.75,35.89,82900.0,29.1796,29.2939,29.1796,29.2939,82900.0
2011-02-07 11:05:00,35.89,35.98,35.87,35.9,112600.0,29.2939,29.3674,29.2776,29.3021,112600.0
2011-02-07 11:10:00,35.89,36.03,35.89,36.01,70600.0,29.2939,29.4082,29.2939,29.3919,70600.0
2011-02-07 11:15:00,36.01,36.14,36.0,36.13,103700.0,29.3919,29.498,29.3837,29.4898,103700.0
2011-02-07 11:20:00,36.12,36.15,36.03,36.04,89900.0,29.4816,29.5061,29.4082,29.4163,89900.0
2011-02-07 11:25:00,36.03,36.09,36.0,36.08,37400.0,29.4082,29.4572,29.3837,29.449,37400.0
2011-02-07 11:30:00,36.09,36.14,36.07,36.12,68200.0,29.4572,29.498,29.4408,29.4816,68200.0
2011-02-07 11:35:00,36.11,36.15,36.1,36.11,30700.0,29.4735,29.5061,29.4653,29.4735,30700.0
2011-02-07 11:40:00,36.11,36.2,36.11,36.19,122000.0,29.4735,29.5469,29.4735,29.5388,122000.0
2011-02-07 11:45:00,36.19,36.26,36.09,36.1,90200.0,29.5388,29.5959,29.4572,29.4653,90200.0
2011-02-07 11:50:00,36.1,36.11,35.97,36.11,68900.0,29.4653,29.4735,29.3592,29.4735,68900.0
2011-02-07 11:55:00,36.11,36.19,36.08,36.14,45100.0,29.4735,29.5388,29.449,29.498,45100.0
2011-02-07 12:00:00,36.11,36.14,36.04,36.06,34800.0,29.4735,29.498,29.4163,29.4327,34800.0
2011-02-07 12:05:00,36.06,36.1,36.03,36.04,34900.0,29.4327,29.4653,29.4082,29.4163,34900.0
2011-02-07 12:10:00,36.04,36.04,35.89,35.92,68700.0,29.4163,29.4163,29.2939,29.3184,68700.0
2011-02-07 12:15:00,35.93,35.99,35.86,35.86,68100.0,29.3266,29.3755,29.2694,29.2694,68100.0
2011-02-07 12:20:00,35.86,35.89,35.77,35.88,63600.0,29.2694,29.2939,29.196,29.2858,63600.0
2011-02-07 12:25:00,35.89,36.0,35.89,35.91,77400.0,29.2939,29.3837,29.2939,29.3102,77400.0
2011-02-07 12:30:00,35.91,35.92,35.89,35.92,22300.0,29.3102,29.3184,29.2939,29.3184,22300.0
2011-02-07 12:35:00,35.91,35.92,35.86,35.89,24700.0,29.3102,29.3184,29.2694,29.2939,24700.0
2011-02-07 12:40:00,35.9,35.99,35.9,35.95,17000.0,29.3021,29.3755,29.3021,29.3429,17000.0
2011-02-07 12:45:00,35.95,36.03,35.95,35.97,48200.0,29.3429,29.4082,29.3429,29.3592,48200.0
2011-02-07 12:50:00,35.97,35.97,35.91,35.91,17100.0,29.3592,29.3592,29.3102,29.3102,17100.0
2011-02-07 12:55:00,35.91,36.01,35.91,36.0,41600.0,29.3102,29.3919,29.3102,29.3837,41600.0
2011-02-07 13:00:00,36.0,36.09,35.99,36.09,123800.0,29.3837,29.4572,29.3755,29.4572,123800.0
2011-02-07 13:05:00,36.09,36.1,36.04,36.05,49200.0,29.4572,29.4653,29.4163,29.4245,49200.0
2011-02-07 13:10:00,36.05,36.1,36.02,36.08,27300.0,29.4245,29.4653,29.4,29.449,27300.0
2011-02-07 13:15:00,36.08,36.09,36.05,36.09,16200.0,29.449,29.4572,29.4245,29.4572,16200.0
2011-02-07 13:20:00,36.09,36.09,36.02,36.05,26800.0,29.4572,29.4572,29.4,29.4245,26800.0
2011-02-07 13:25:00,36.06,36.07,36.01,36.02,21500.0,29.4327,29.4408,29.3919,29.4,21500.0
2011-02-07 13:30:00,36.03,36.04,35.95,35.95,26500.0,29.4082,29.4163,29.3429,29.3429,26500.0
2011-02-07 13:35:00,35.95,35.97,35.87,35.91,38700.0,29.3429,29.3592,29.2776,29.3102,38700.0
2011-02-07 13:40:00,35.92,35.97,35.9,35.92,21100.0,29.3184,29.3592,29.3021,29.3184,21100.0
2011-02-07 13:45:00,35.91,35.91,35.84,35.87,21900.0,29.3102,29.3102,29.2531,29.2776,21900.0
2011-02-07 13:50:00,35.88,35.88,35.83,35.87,20200.0,29.2858,29.2858,29.2449,29.2776,20200.0
2011-02-07 13:55:00,35.87,35.88,35.81,35.82,20900.0,29.2776,29.2858,29.2286,29.2368,20900.0
2011-02-07 14:00:00,35.82,35.86,35.8,35.82,32100.0,29.2368,29.2694,29.2205,29.2368,32100.0
2011-02-07 14:05:00,35.81,35.84,35.8,35.82,27800.0,29.2286,29.2531,29.2205,29.2368,27800.0
2011-02-07 14:10:00,35.82,35.82,35.75,35.76,39500.0,29.2368,29.2368,29.1796,29.1878,39500.0
2011-02-07 14:15:00,35.76,35.8,35.75,35.78,20700.0,29.1878,29.2205,29.1796,29.2041,20700.0
2011-02-07 14:20:00,35.79,35.81,35.76,35.78,19800.0,29.2123,29.2286,29.1878,29.2041,19800.0
2011-02-07 14:25:00,35.76,35.76,35.67,35.67,35700.0,29.1878,29.1878,29.1143,29.1143,35700.0
2011-02-07 14:30:00,35.67,35.7,35.6,35.64,35800.0,29.1143,29.1388,29.0572,29.0899,35800.0
2011-02-07 14:35:00,35.64,35.67,35.55,35.56,46700.0,29.0899,29.1143,29.0164,29.0246,46700.0
2011-02-07 14:40:00,35.55,35.57,35.54,35.57,26400.0,29.0164,29.0327,29.0082,29.0327,26400.0
2011-02-07 14:45:00,35.58,35.58,35.45,35.48,83900.0,29.0409,29.0409,28.9348,28.9593,83900.0
2011-02-07 14:50:00,35.49,35.52,35.38,35.38,56000.0,28.9674,28.9919,28.8776,28.8776,56000.0
2011-02-07 14:55:00,35.37,35.38,35.27,35.29,103800.0,28.8695,28.8776,28.7879,28.8042,103800.0
2011-02-07 15:00:00,35.29,35.3,35.26,35.29,87700.0,28.8042,28.8123,28.7797,28.8042,87700.0
2011-02-07 15:05:00,35.29,35.35,35.28,35.3,74700.0,28.8042,28.8532,28.796,28.8123,74700.0
2011-02-07 15:10:00,35.3,35.3,35.12,35.14,119500.0,28.8123,28.8123,28.6654,28.6818,119500.0
2011-02-07 15:15:00,35.14,35.22,35.13,35.18,52700.0,28.6818,28.7471,28.6736,28.7144,52700.0
2011-02-07 15:20:00,35.19,35.28,35.19,35.26,79900.0,28.7226,28.796,28.7226,28.7797,79900.0
2011-02-07 15:25:00,35.26,35.41,35.26,35.36,99500.0,28.7797,28.9021,28.7797,28.8613,99500.0
2011-02-07 15:30:00,35.37,35.52,35.31,35.47,113200.0,28.8695,28.9919,28.8205,28.9511,113200.0
2011-02-07 15:35:00,35.47,35.52,35.43,35.51,93200.0,28.9511,28.9919,28.9185,28.9838,93200.0
2011-02-07 15:40:00,35.51,35.59,35.5,35.57,112100.0,28.9838,29.049,28.9756,29.0327,112100.0
2011-02-07 15:45:00,35.57,35.62,35.54,35.61,110800.0,29.0327,29.0735,29.0082,29.0654,110800.0
2011-02-07 15:50:00,35.6,35.66,35.57,35.58,156100.0,29.0572,29.1062,29.0327,29.0409,156100.0
2011-02-07 15:55:00,35.57,35.59,35.5,35.54,166700.0,29.0327,29.049,28.9756,29.0082,166700.0
2011-02-08 09:30:00,35.69,35.7,35.4,35.43,170900.0,29.1307,29.1388,28.894,28.9185,170900.0
2011-02-08 09:35:00,35.41,35.49,35.13,35.15,136000.0,28.9021,28.9674,28.6736,28.6899,136000.0
2011-02-08 09:40:00,35.16,35.16,34.67,35.05,286800.0,28.6981,28.6981,28.2981,28.6083,286800.0
2011-02-08 09:45:00,35.05,35.25,34.97,35.2,171600.0,28.6083,28.7715,28.543,28.7307,171600.0
2011-02-08 09:50:00,35.2,35.31,35.09,35.31,99500.0,28.7307,28.8205,28.6409,28.8205,99500.0
2011-02-08 09:55:00,35.27,35.3,35.16,35.18,66400.0,28.7879,28.8123,28.6981,28.7144,66400.0
2011-02-08 10:00:00,35.16,35.22,34.98,34.99,165600.0,28.6981,28.7471,28.5512,28.5593,165600.0
2011-02-08 10:05:00,34.99,35.1,34.97,35.09,86500.0,28.5593,28.6491,28.543,28.6409,86500.0
2011-02-08 10:10:00,35.09,35.18,35.07,35.15,59100.0,28.6409,28.7144,28.6246,28.6899,59100.0
2011-02-08 10:15:00,35.16,35.16,35.1,35.12,27800.0,28.6981,28.6981,28.6491,28.6654,27800.0
2011-02-08 10:20:00,35.12,35.2,35.1,35.16,60300.0,28.6654,28.7307,28.6491,28.6981,60300.0
2011-02-08 10:25:00,35.14,35.16,35.06,35.1,43500.0,28.6818,28.6981,28.6165,28.6491,43500.0
2011-02-08 10:30:00,35.09,35.11,35.0,35.04,49800.0,28.6409,28.6573,28.5675,28.6001,49800.0
2011-02-08 10:35:00,35.03,35.03,34.97,34.99,78400.0,28.592,28.592,28.543,28.5593,78400.0
2011-02-08 10:40:00,35.0,35.09,34.97,35.06,71300.0,28.5675,28.6409,28.543,28.6165,71300.0
2011-02-08 10:45:00,35.06,35.16,35.05,35.16,36700.0,28.6165,28.6981,28.6083,28.6981,36700.0
2011-02-08 10:50:00,35.16,35.26,35.16,35.25,74500.0,28.6981,28.7797,28.6981,28.7715,74500.0
2011-02-08 10:55:00,35.25,35.4,35.25,35.28,78000.0,28.7715,28.894,28.7715,28.796,78000.0
2011-02-08 11:00:00,35.3,35.35,35.21,35.23,26900.0,28.8123,28.8532,28.7389,28.7552,26900.0
2011-02-08 11:05:00,35.23,35.27,35.15,35.27,61000.0,28.7552,28.7879,28.6899,28.7879,61000.0
2011-02-08 11:10:00,35.27,35.35,35.26,35.32,70700.0,28.7879,28.8532,28.7797,28.8287,70700.0
2011-02-08 11:15:00,35.31,35.32,35.15,35.16,48700.0,28.8205,28.8287,28.6899,28.6981,48700.0
2011-02-08 11:20:00,35.16,35.23,35.14,35.23,26600.0,28.6981,28.7552,28.6818,28.7552,26600.0
2011-02-08 11:25:00,35.22,35.25,35.14,35.15,29500.0,28.7471,28.7715,28.6818,28.6899,29500.0
2011-02-08 11:30:00,35.15,35.26,35.14,35.26,36800.0,28.6899,28.7797,28.6818,28.7797,36800.0
2011-02-08 11:35:00,35.26,35.29,35.23,35.23,20100.0,28.7797,28.8042,28.7552,28.7552,20100.0
2011-02-08 11:40:00,35.24,35.28,35.17,35.2,58800.0,28.7634,28.796,28.7062,28.7307,58800.0
2011-02-08 11:45:00,35.21,35.26,35.19,35.26,14000.0,28.7389,28.7797,28.7226,28.7797,14000.0
2011-02-08 11:50:00,35.26,35.28,35.25,35.27,51300.0,28.7797,28.796,28.7715,28.7879,51300.0
2011-02-08 11:55:00,35.27,35.3,35.24,35.3,26400.0,28.7879,28.8123,28.7634,28.8123,26400.0
2011-02-08 12:00:00,35.3,35.33,35.28,35.28,26700.0,28.8123,28.8368,28.796,28.796,26700.0
2011-02-08 12:05:00,35.27,35.33,35.27,35.33,36900.0,28.7879,28.8368,28.7879,28.8368,36900.0
2011-02-08 12:10:00,35.32,35.34,35.29,35.3,25200.0,28.8287,28.845,28.8042,28.8123,25200.0
2011-02-08 12:15:00,35.3,35.31,35.27,35.27,31500.0,28.8123,28.8205,28.7879,28.7879,31500.0
2011-02-08 12:20:00,35.27,35.3,35.26,35.26,34100.0,28.7879,28.8123,28.7797,28.7797,34100.0
2011-02-08 12:25:00,35.26,35.29,35.21,35.22,23500.0,28.7797,28.8042,28.7389,28.7471,23500.0
2011-02-08 12:30:00,35.22,35.33,35.22,35.32,39400.0,28.7471,28.8368,28.7471,28.8287,39400.0
2011-02-08 12:35:00,35.33,35.35,35.33,35.34,30800.0,28.8368,28.8532,28.8368,28.845,30800.0
2011-02-08 12:40:00,35.34,35.35,35.29,35.31,33900.0,28.845,28.8532,28.8042,28.8205,33900.0
2011-02-08 12:45:00,35.32,35.33,35.3,35.33,23800.0,28.8287,28.8368,28.8123,28.8368,23800.0
2011-02-08 12:50:00,35.33,35.33,35.3,35.31,13900.0,28.8368,28.8368,28.8123,28.8205,13900.0
2011-02-08 12:55:00,35.31,35.34,35.3,35.34,35600.0,28.8205,28.845,28.8123,28.845,35600.0
2011-02-08 13:00:00,35.33,35.47,35.33,35.43,87400.0,28.8368,28.9511,28.8368,28.9185,87400.0
2011-02-08 13:05:00,35.43,35.44,35.4,35.44,39400.0,28.9185,28.9266,28.894,28.9266,39400.0
2011-02-08 13:10:00,35.45,35.52,35.44,35.45,67400.0,28.9348,28.9919,28.9266,28.9348,67400.0
2011-02-08 13:15:00,35.45,35.51,35.45,35.5,32100.0,28.9348,28.9838,28.9348,28.9756,32100.0
2011-02-08 13:20:00,35.5,35.51,35.47,35.48,21500.0,28.9756,28.9838,28.9511,28.9593,21500.0
2011-02-08 13:25:00,35.49,35.5,35.43,35.45,21600.0,28.9674,28.9756,28.9185,28.9348,21600.0
2011-02-08 13:30:00,35.46,35.5,35.43,35.43,41300.0,28.9429,28.9756,28.9185,28.9185,41300.0
2011-02-08 13:35:00,35.43,35.43,35.35,35.36,83100.0,28.9185,28.9185,28.8532,28.8613,83100.0
2011-02-08 13:40:00,35.36,35.37,35.28,35.29,41600.0,28.8613,28.8695,28.796,28.8042,41600.0
2011-02-08 13:45:00,35.28,35.34,35.27,35.3,68600.0,28.796,28.845,28.7879,28.8123,68600.0
2011-02-08 13:50:00,35.3,35.34,35.27,35.28,56200.0,28.8123,28.845,28.7879,28.796,56200.0
2011-02-08 13:55:00,35.28,35.29,35.19,35.2,33400.0,28.796,28.8042,28.7226,28.7307,33400.0
2011-02-08 14:00:00,35.2,35.29,35.19,35.28,35200.0,28.7307,28.8042,28.7226,28.796,35200.0
2011-02-08 14:05:00,35.29,35.37,35.29,35.34,31000.0,28.8042,28.8695,28.8042,28.845,31000.0
2011-02-08 14:10:00,35.34,35.34,35.29,35.3,15400.0,28.845,28.845,28.8042,28.8123,15400.0
2011-02-08 14:15:00,35.3,35.3,35.27,35.28,18200.0,28.8123,28.8123,28.7879,28.796,18200.0
2011-02-08 14:20:00,35.28,35.28,35.24,35.28,16400.0,28.796,28.796,28.7634,28.796,16400.0
2011-02-08 14:25:00,35.28,35.3,35.24,35.29,26600.0,28.796,28.8123,28.7634,28.8042,26600.0
2011-02-08 14:30:00,35.28,35.3,35.26,35.27,30500.0,28.796,28.8123,28.7797,28.7879,30500.0
2011-02-08 14:35:00,35.27,35.35,35.26,35.35,35400.0,28.7879,28.8532,28.7797,28.8532,35400.0
2011-02-08 14:40:00,35.34,35.36,35.32,35.35,11600.0,28.845,28.8613,28.8287,28.8532,11600.0
2011-02-08 14:45:00,35.35,35.39,35.31,35.35,65700.0,28.8532,28.8858,28.8205,28.8532,65700.0
2011-02-08 14:50:00,35.34,35.35,35.28,35.28,56200.0,28.845,28.8532,28.796,28.796,56200.0
2011-02-08 14:55:00,35.28,35.3,35.25,35.3,49100.0,28.796,28.8123,28.7715,28.8123,49100.0
2011-02-08 15:00:00,35.3,35.3,35.24,35.26,26700.0,28.8123,28.8123,28.7634,28.7797,26700.0
2011-02-08 15:05:00,35.26,35.43,35.26,35.43,151800.0,28.7797,28.9185,28.7797,28.9185,151800.0
2011-02-08 15:10:00,35.43,35.44,35.26,35.27,153900.0,28.9185,28.9266,28.7797,28.7879,153900.0
2011-02-08 15:15:00,35.26,35.31,35.24,35.27,62600.0,28.7797,28.8205,28.7634,28.7879,62600.0
2011-02-08 15:20:00,35.27,35.3,35.23,35.29,72300.0,28.7879,28.8123,28.7552,28.8042,72300.0
2011-02-08 15:25:00,35.3,35.32,35.27,35.27,34500.0,28.8123,28.8287,28.7879,28.7879,34500.0
2011-02-08 15:30:00,35.27,35.38,35.27,35.37,97400.0,28.7879,28.8776,28.7879,28.8695,97400.0
2011-02-08 15:35:00,35.37,35.39,35.34,35.37,72000.0,28.8695,28.8858,28.845,28.8695,72000.0
2011-02-08 15:40:00,35.37,35.4,35.35,35.38,79700.0,28.8695,28.894,28.8532,28.8776,79700.0
2011-02-08 15:45:00,35.39,35.43,35.37,35.41,102000.0,28.8858,28.9185,28.8695,28.9021,102000.0
2011-02-08 15:50:00,35.42,35.45,35.39,35.43,86100.0,28.9103,28.9348,28.8858,28.9185,86100.0
2011-02-08 15:55:00,35.43,35.47,35.39,35.47,200500.0,28.9185,28.9511,28.8858,28.9511,200500.0
2011-02-09 09:30:00,35.25,35.82,35.25,35.81,94300.0,28.7715,29.2368,28.7715,29.2286,94300.0
2011-02-09 09:35:00,35.8,35.82,35.65,35.7,69700.0,29.2205,29.2368,29.098,29.1388,69700.0
2011-02-09 09:40:00,35.68,35.7,35.42,35.56,151900.0,29.1225,29.1388,28.9103,29.0246,151900.0
2011-02-09 09:45:00,35.55,35.55,35.23,35.25,88800.0,29.0164,29.0164,28.7552,28.7715,88800.0
2011-02-09 09:50:00,35.26,35.4,35.25,35.37,77800.0,28.7797,28.894,28.7715,28.8695,77800.0
2011-02-09 09:55:00,35.38,35.42,35.31,35.35,73000.0,28.8776,28.9103,28.8205,28.8532,73000.0
2011-02-09 10:00:00,35.35,35.38,35.24,35.24,47300.0,28.8532,28.8776,28.7634,28.7634,47300.0
2011-02-09 10:05:00,35.24,35.29,35.2,35.25,89400.0,28.7634,28.8042,28.7307,28.7715,89400.0
2011-02-09 10:10:00,35.26,35.3,35.04,35.11,102900.0,28.7797,28.8123,28.6001,28.6573,102900.0
2011-02-09 10:15:00,35.13,35.2,35.11,35.16,45300.0,28.6736,28.7307,28.6573,28.6981,45300.0
2011-02-09 10:20:00,35.16,35.25,35.14,35.24,38600.0,28.6981,28.7715,28.6818,28.7634,38600.0
2011-02-09 10:25:00,35.26,35.4,35.25,35.38,55400.0,28.7797,28.894,28.7715,28.8776,55400.0
2011-02-09 10:30:00,35.38,35.44,35.34,35.38,71900.0,28.8776,28.9266,28.845,28.8776,71900.0
2011-02-09 10:35:00,35.38,35.41,35.33,35.35,45600.0,28.8776,28.9021,28.8368,28.8532,45600.0
2011-02-09 10:40:00,35.34,35.38,35.3,35.34,32600.0,28.845,28.8776,28.8123,28.845,32600.0
2011-02-09 10:45:00,35.34,35.41,35.32,35.41,29500.0,28.845,28.9021,28.8287,28.9021,29500.0
2011-02-09 10:50:00,35.4,35.5,35.39,35.49,128200.0,28.894,28.9756,28.8858,28.9674,128200.0
2011-02-09 10:55:00,35.49,35.49,35.36,35.4,125100.0,28.9674,28.9674,28.8613,28.894,125100.0
2011-02-09 11:00:00,35.4,35.44,35.38,35.43,98300.0,28.894,28.9266,28.8776,28.9185,98300.0
2011-02-09 11:05:00,35.43,35.43,35.24,35.29,65100.0,28.9185,28.9185,28.7634,28.8042,65100.0
2011-02-09 11:10:00,35.29,35.33,35.23,35.24,51800.0,28.8042,28.8368,28.7552,28.7634,51800.0
2011-02-09 11:15:00,35.24,35.24,35.13,35.17,78600.0,28.7634,28.7634,28.6736,28.7062,78600.0
2011-02-09 11:20:00,35.15,35.17,35.1,35.13,71700.0,28.6899,28.7062,28.6491,28.6736,71700.0
2011-02-09 11:25:00,35.12,35.19,35.07,35.15,53600.0,28.6654,28.7226,28.6246,28.6899,53600.0
2011-02-09 11:30:00,35.15,35.29,35.15,35.29,57500.0,28.6899,28.8042,28.6899,28.8042,57500.0
2011-02-09 11:35:00,35.3,35.3,35.25,35.28,21800.0,28.8123,28.8123,28.7715,28.796,21800.0
2011-02-09 11:40:00,35.28,35.39,35.26,35.39,42600.0,28.796,28.8858,28.7797,28.8858,42600.0
2011-02-09 11:45:00,35.39,35.42,35.32,35.37,26500.0,28.8858,28.9103,28.8287,28.8695,26500.0
2011-02-09 11:50:00,35.37,35.39,35.33,35.39,15300.0,28.8695,28.8858,28.8368,28.8858,15300.0
2011-02-09 11:55:00,35.37,35.41,35.26,35.26,41100.0,28.8695,28.9021,28.7797,28.7797,41100.0
2011-02-09 12:00:00,35.26,35.27,35.18,35.24,33600.0,28.7797,28.7879,28.7144,28.7634,33600.0
2011-02-09 12:05:00,35.25,35.34,35.21,35.33,24000.0,28.7715,28.845,28.7389,28.8368,24000.0
2011-02-09 12:10:00,35.34,35.34,35.28,35.29,16800.0,28.845,28.845,28.796,28.8042,16800.0
2011-02-09 12:15:00,35.29,35.31,35.2,35.23,27900.0,28.8042,28.8205,28.7307,28.7552,27900.0
2011-02-09 12:20:00,35.24,35.27,35.21,35.26,20000.0,28.7634,28.7879,28.7389,28.7797,20000.0
2011-02-09 12:25:00,35.27,35.31,35.26,35.28,12800.0,28.7879,28.8205,28.7797,28.796,12800.0
2011-02-09 12:30:00,35.28,35.38,35.27,35.38,12800.0,28.796,28.8776,28.7879,28.8776,12800.0
2011-02-09 12:35:00,35.38,35.45,35.37,35.43,45800.0,28.8776,28.9348,28.8695,28.9185,45800.0
2011-02-09 12:40:00,35.43,35.44,35.4,35.42,16100.0,28.9185,28.9266,28.894,28.9103,16100.0
2011-02-09 12:45:00,35.42,35.48,35.42,35.46,26600.0,28.9103,28.9593,28.9103,28.9429,26600.0
2011-02-09 12:50:00,35.47,35.47,35.43,35.43,6500.0,28.9511,28.9511,28.9185,28.9185,6500.0
2011-02-09 12:55:00,35.45,35.48,35.34,35.34,18700.0,28.9348,28.9593,28.845,28.845,18700.0
2011-02-09 13:00:00,35.35,35.41,35.33,35.4,38300.0,28.8532,28.9021,28.8368,28.894,38300.0
2011-02-09 13:05:00,35.4,35.49,35.39,35.47,21800.0,28.894,28.9674,28.8858,28.9511,21800.0
2011-02-09 13:10:00,35.47,35.48,35.43,35.46,13400.0,28.9511,28.9593,28.9185,28.9429,13400.0
2011-02-09 13:15:00,35.46,35.49,35.44,35.48,12400.0,28.9429,28.9674,28.9266,28.9593,12400.0
2011-02-09 13:20:00,35.47,35.48,35.45,35.47,13700.0,28.9511,28.9593,28.9348,28.9511,13700.0
2011-02-09 13:25:00,35.48,35.49,35.45,35.48,34000.0,28.9593,28.9674,28.9348,28.9593,34000.0
2011-02-09 13:30:00,35.49,35.49,35.44,35.44,19500.0,28.9674,28.9674,28.9266,28.9266,19500.0
2011-02-09 13:35:00,35.43,35.43,35.39,35.4,14300.0,28.9185,28.9185,28.8858,28.894,14300.0
2011-02-09 13:40:00,35.4,35.4,35.36,35.36,29000.0,28.894,28.894,28.8613,28.8613,29000.0
2011-02-09 13:45:00,35.37,35.41,35.35,35.38,23100.0,28.8695,28.9021,28.8532,28.8776,23100.0
2011-02-09 13:50:00,35.36,35.44,35.36,35.43,16400.0,28.8613,28.9266,28.8613,28.9185,16400.0
2011-02-09 13:55:00,35.43,35.43,35.36,35.36,6400.0,28.9185,28.9185,28.8613,28.8613,6400.0
2011-02-09 14:00:00,35.35,35.35,35.26,35.29,38500.0,28.8532,28.8532,28.7797,28.8042,38500.0
2011-02-09 14:05:00,35.3,35.32,35.21,35.24,62400.0,28.8123,28.8287,28.7389,28.7634,62400.0
2011-02-09 14:10:00,35.24,35.3,35.24,35.29,49900.0,28.7634,28.8123,28.7634,28.8042,49900.0
2011-02-09 14:15:00,35.29,35.31,35.26,35.27,14900.0,28.8042,28.8205,28.7797,28.7879,14900.0
2011-02-09 14:20:00,35.26,35.28,35.21,35.21,44900.0,28.7797,28.796,28.7389,28.7389,44900.0
2011-02-09 14:25:00,35.21,35.24,35.16,35.22,66700.0,28.7389,28.7634,28.6981,28.7471,66700.0
2011-02-09 14:30:00,35.21,35.28,35.21,35.28,29700.0,28.7389,28.796,28.7389,28.796,29700.0
2011-02-09 14:35:00,35.28,35.28,35.18,35.18,27000.0,28.796,28.796,28.7144,28.7144,27000.0
2011-02-09 14:40:00,35.17,35.22,35.15,35.2,61300.0,28.7062,28.7471,28.6899,28.7307,61300.0
2011-02-09 14:45:00,35.2,35.22,35.15,35.18,27500.0,28.7307,28.7471,28.6899,28.7144,27500.0
2011-02-09 14:50:00,35.19,35.23,35.14,35.22,36300.0,28.7226,28.7552,28.6818,28.7471,36300.0
2011-02-09 14:55:00,35.21,35.26,35.2,35.21,31000.0,28.7389,28.7797,28.7307,28.7389,31000.0
2011-02-09 15:00:00,35.22,35.29,35.22,35.28,23500.0,28.7471,28.8042,28.7471,28.796,23500.0
2011-02-09 15:05:00,35.28,35.31,35.26,35.27,22700.0,28.796,28.8205,28.7797,28.7879,22700.0
2011-02-09 15:10:00,35.26,35.33,35.24,35.24,94700.0,28.7797,28.8368,28.7634,28.7634,94700.0
2011-02-09 15:15:00,35.25,35.28,35.22,35.24,96600.0,28.7715,28.796,28.7471,28.7634,96600.0
2011-02-09 15:20:00,35.23,35.29,35.23,35.25,46700.0,28.7552,28.8042,28.7552,28.7715,46700.0
2011-02-09 15:25:00,35.25,35.26,35.2,35.24,68300.0,28.7715,28.7797,28.7307,28.7634,68300.0
2011-02-09 15:30:00,35.24,35.26,35.19,35.19,60500.0,28.7634,28.7797,28.7226,28.7226,60500.0
2011-02-09 15:35:00,35.18,35.22,35.18,35.18,42800.0,28.7144,28.7471,28.7144,28.7144,42800.0
2011-02-09 15:40:00,35.18,35.22,35.17,35.2,45100.0,28.7144,28.7471,28.7062,28.7307,45100.0
2011-02-09 15:45:00,35.2,35.21,35.15,35.15,92800.0,28.7307,28.7389,28.6899,28.6899,92800.0
2011-02-09 15:50:00,35.15,35.22,35.14,35.22,87900.0,28.6899,28.7471,28.6818,28.7471,87900.0
2011-02-09 15:55:00,35.22,35.25,35.18,35.2,152700.0,28.7471,28.7715,28.7144,28.7307,152700.0
2011-02-10 09:30:00,34.43,34.68,34.0,34.44,345200.0,28.1022,28.3063,27.7513,28.1104,345200.0
2011-02-10 09:35:00,34.48,34.68,34.45,34.68,63000.0,28.1431,28.3063,28.1186,28.3063,63000.0
2011-02-10 09:40:00,34.69,34.87,34.62,34.71,74500.0,28.3145,28.4614,28.2573,28.3308,74500.0
2011-02-10 09:45:00,34.68,34.75,34.52,34.54,72100.0,28.3063,28.3634,28.1757,28.192,72100.0
2011-02-10 09:50:00,34.54,34.81,34.54,34.81,72400.0,28.192,28.4124,28.192,28.4124,72400.0
2011-02-10 09:55:00,34.82,34.88,34.72,34.86,80100.0,28.4206,28.4695,28.3389,28.4532,80100.0
2011-02-10 10:00:00,34.85,34.96,34.81,34.96,88400.0,28.4451,28.5348,28.4124,28.5348,88400.0
2011-02-10 10:05:00,34.96,35.24,34.95,35.2,117000.0,28.5348,28.7634,28.5267,28.7307,117000.0
2011-02-10 10:10:00,35.21,35.32,35.2,35.31,70200.0,28.7389,28.8287,28.7307,28.8205,70200.0
2011-02-10 10:15:00,35.3,35.46,35.29,35.43,133700.0,28.8123,28.9429,28.8042,28.9185,133700.0
2011-02-10 10:20:00,35.43,35.51,35.4,35.5,94100.0,28.9185,28.9838,28.894,28.9756,94100.0
2011-02-10 10:25:00,35.5,35.61,35.39,35.61,70100.0,28.9756,29.0654,28.8858,29.0654,70100.0
2011-02-10 10:30:00,35.61,35.77,35.5,35.74,172300.0,29.0654,29.196,28.9756,29.1715,172300.0
2011-02-10 10:35:00,35.75,35.76,35.53,35.54,335300.0,29.1796,29.1878,29.0001,29.0082,335300.0
2011-02-10 10:40:00,35.53,35.66,35.48,35.66,81900.0,29.0001,29.1062,28.9593,29.1062,81900.0
2011-02-10 10:45:00,35.67,35.8,35.67,35.74,82500.0,29.1143,29.2205,29.1143,29.1715,82500.0
2011-02-10 10:50:00,35.74,35.8,35.67,35.71,71400.0,29.1715,29.2205,29.1143,29.147,71400.0
2011-02-10 10:55:00,35.72,35.77,35.7,35.75,62300.0,29.1552,29.196,29.1388,29.1796,62300.0
2011-02-10 11:00:00,35.76,35.84,35.74,35.79,70700.0,29.1878,29.2531,29.1715,29.2123,70700.0
2011-02-10 11:05:00,35.79,35.83,35.7,35.7,100000.0,29.2123,29.2449,29.1388,29.1388,100000.0
2011-02-10 11:10:00,35.7,35.76,35.65,35.75,80700.0,29.1388,29.1878,29.098,29.1796,80700.0
2011-02-10 11:15:00,35.76,35.78,35.68,35.69,93700.0,29.1878,29.2041,29.1225,29.1307,93700.0
2011-02-10 11:20:00,35.7,35.79,35.66,35.79,27900.0,29.1388,29.2123,29.1062,29.2123,27900.0
2011-02-10 11:25:00,35.79,35.93,35.77,35.92,200800.0,29.2123,29.3266,29.196,29.3184,200800.0
2011-02-10 11:30:00,35.92,35.98,35.92,35.96,64600.0,29.3184,29.3674,29.3184,29.351,64600.0
2011-02-10 11:35:00,35.96,35.99,35.95,35.96,47400.0,29.351,29.3755,29.3429,29.351,47400.0
2011-02-10 11:40:00,35.96,35.99,35.9,35.93,23000.0,29.351,29.3755,29.3021,29.3266,23000.0
2011-02-10 11:45:00,35.92,35.99,35.92,35.97,25900.0,29.3184,29.3755,29.3184,29.3592,25900.0
2011-02-10 11:50:00,35.96,35.99,35.94,35.96,23300.0,29.351,29.3755,29.3347,29.351,23300.0
2011-02-10 11:55:00,35.94,35.95,35.88,35.88,17700.0,29.3347,29.3429,29.2858,29.2858,17700.0
2011-02-10 12:00:00,35.89,35.93,35.84,35.92,47600.0,29.2939,29.3266,29.2531,29.3184,47600.0
2011-02-10 12:05:00,35.93,35.95,35.9,35.91,19900.0,29.3266,29.3429,29.3021,29.3102,19900.0
2011-02-10 12:10:00,35.9,35.93,35.88,35.91,13400.0,29.3021,29.3266,29.2858,29.3102,13400.0
2011-02-10 12:15:00,35.9,35.91,35.8,35.8,17800.0,29.3021,29.3102,29.2205,29.2205,17800.0
2011-02-10 12:20:00,35.8,35.86,35.8,35.85,15500.0,29.2205,29.2694,29.2205,29.2613,15500.0
2011-02-10 12:25:00,35.85,35.93,35.84,35.92,19100.0,29.2613,29.3266,29.2531,29.3184,19100.0
2011-02-10 12:30:00,35.91,35.91,35.86,35.87,27900.0,29.3102,29.3102,29.2694,29.2776,27900.0
2011-02-10 12:35:00,35.88,35.91,35.77,35.77,35300.0,29.2858,29.3102,29.196,29.196,35300.0
2011-02-10 12:40:00,35.77,35.84,35.76,35.77,52600.0,29.196,29.2531,29.1878,29.196,52600.0
2011-02-10 12:45:00,35.77,35.84,35.75,35.84,31300.0,29.196,29.2531,29.1796,29.2531,31300.0
2011-02-10 12:50:00,35.84,35.93,35.84,35.9,25800.0,29.2531,29.3266,29.2531,29.3021,25800.0
2011-02-10 12:55:00,35.9,35.94,35.9,35.91,85000.0,29.3021,29.3347,29.3021,29.3102,85000.0
2011-02-10 13:00:00,35.92,35.94,35.82,35.84,76300.0,29.3184,29.3347,29.2368,29.2531,76300.0
2011-02-10 13:05:00,35.84,35.87,35.83,35.83,20000.0,29.2531,29.2776,29.2449,29.2449,20000.0
2011-02-10 13:10:00,35.83,35.91,35.83,35.88,17700.0,29.2449,29.3102,29.2449,29.2858,17700.0
2011-02-10 13:15:00,35.89,35.91,35.83,35.9,21000.0,29.2939,29.3102,29.2449,29.3021,21000.0
2011-02-10 13:20:00,35.9,35.91,35.88,35.89,9800.0,29.3021,29.3102,29.2858,29.2939,9800.0
2011-02-10 13:25:00,35.89,35.89,35.74,35.75,38300.0,29.2939,29.2939,29.1715,29.1796,38300.0
2011-02-10 13:30:00,35.75,35.76,35.66,35.66,29400.0,29.1796,29.1878,29.1062,29.1062,29400.0
2011-02-10 13:35:00,35.66,35.69,35.62,35.65,22300.0,29.1062,29.1307,29.0735,29.098,22300.0
2011-02-10 13:40:00,35.65,35.67,35.58,35.65,50000.0,29.098,29.1143,29.0409,29.098,50000.0
2011-02-10 13:45:00,35.64,35.65,35.53,35.58,112600.0,29.0899,29.098,29.0001,29.0409,112600.0
2011-02-10 13:50:00,35.58,35.66,35.58,35.65,43800.0,29.0409,29.1062,29.0409,29.098,43800.0
2011-02-10 13:55:00,35.64,35.65,35.58,35.59,38700.0,29.0899,29.098,29.0409,29.049,38700.0
2011-02-10 14:00:00,35.59,35.61,35.52,35.55,93200.0,29.049,29.0654,28.9919,29.0164,93200.0
2011-02-10 14:05:00,35.55,35.56,35.5,35.55,16400.0,29.0164,29.0246,28.9756,29.0164,16400.0
2011-02-10 14:10:00,35.55,35.56,35.5,35.55,60300.0,29.0164,29.0246,28.9756,29.0164,60300.0
2011-02-10 14:15:00,35.54,35.58,35.51,35.57,37100.0,29.0082,29.0409,28.9838,29.0327,37100.0
2011-02-10 14:20:00,35.57,35.61,35.56,35.59,56500.0,29.0327,29.0654,29.0246,29.049,56500.0
2011-02-10 14:25:00,35.59,35.59,35.56,35.58,16900.0,29.049,29.049,29.0246,29.0409,16900.0
2011-02-10 14:30:00,35.59,35.6,35.58,35.58,45500.0,29.049,29.0572,29.0409,29.0409,45500.0
2011-02-10 14:35:00,35.58,35.61,35.57,35.6,39700.0,29.0409,29.0654,29.0327,29.0572,39700.0
2011-02-10 14:40:00,35.6,35.61,35.55,35.58,37400.0,29.0572,29.0654,29.0164,29.0409,37400.0
2011-02-10 14:45:00,35.59,35.59,35.56,35.59,19700.0,29.049,29.049,29.0246,29.049,19700.0
2011-02-10 14:50:00,35.58,35.58,35.45,35.47,42100.0,29.0409,29.0409,28.9348,28.9511,42100.0
2011-02-10 14:55:00,35.47,35.51,35.44,35.48,38500.0,28.9511,28.9838,28.9266,28.9593,38500.0
2011-02-10 15:00:00,35.48,35.53,35.47,35.53,38900.0,28.9593,29.0001,28.9511,29.0001,38900.0
2011-02-10 15:05:00,35.53,35.54,35.5,35.52,27300.0,29.0001,29.0082,28.9756,28.9919,27300.0
2011-02-10 15:10:00,35.51,35.54,35.49,35.52,61300.0,28.9838,29.0082,28.9674,28.9919,61300.0
2011-02-10 15:15:00,35.52,35.54,35.48,35.49,50400.0,28.9919,29.0082,28.9593,28.9674,50400.0
2011-02-10 15:20:00,35.5,35.57,35.49,35.57,72400.0,28.9756,29.0327,28.9674,29.0327,72400.0
2011-02-10 15:25:00,35.57,35.68,35.55,35.67,124500.0,29.0327,29.1225,29.0164,29.1143,124500.0
2011-02-10 15:30:00,35.67,35.69,35.62,35.62,97400.0,29.1143,29.1307,29.0735,29.0735,97400.0
2011-02-10 15:35:00,35.63,35.71,35.61,35.66,143000.0,29.0817,29.147,29.0654,29.1062,143000.0
2011-02-10 15:40:00,35.67,35.72,35.63,35.7,120800.0,29.1143,29.1552,29.0817,29.1388,120800.0
2011-02-10 15:45:00,35.7,35.73,35.65,35.66,204900.0,29.1388,29.1633,29.098,29.1062,204900.0
2011-02-10 15:50:00,35.66,35.68,35.54,35.56,152300.0,29.1062,29.1225,29.0082,29.0246,152300.0
2011-02-10 15:55:00,35.56,35.73,35.56,35.72,162300.0,29.0246,29.1633,29.0246,29.1552,162300.0
2011-02-11 09:30:00,35.58,35.75,35.55,35.71,44000.0,29.0409,29.1796,29.0164,29.147,44000.0
2011-02-11 09:35:00,35.75,35.93,35.51,35.61,159600.0,29.1796,29.3266,28.9838,29.0654,159600.0
2011-02-11 09:40:00,35.65,35.78,35.5,35.54,64900.0,29.098,29.2041,28.9756,29.0082,64900.0
2011-02-11 09:45:00,35.54,35.76,35.54,35.7,66300.0,29.0082,29.1878,29.0082,29.1388,66300.0
2011-02-11 09:50:00,35.7,35.78,35.68,35.72,67600.0,29.1388,29.2041,29.1225,29.1552,67600.0
2011-02-11 09:55:00,35.73,35.78,35.68,35.74,37400.0,29.1633,29.2041,29.1225,29.1715,37400.0
2011-02-11 10:00:00,35.73,35.89,35.73,35.83,75900.0,29.1633,29.2939,29.1633,29.2449,75900.0
2011-02-11 10:05:00,35.85,35.97,35.84,35.9,33400.0,29.2613,29.3592,29.2531,29.3021,33400.0
2011-02-11 10:10:00,35.89,35.92,35.83,35.86,17300.0,29.2939,29.3184,29.2449,29.2694,17300.0
2011-02-11 10:15:00,35.87,35.96,35.87,35.88,28000.0,29.2776,29.351,29.2776,29.2858,28000.0
2011-02-11 10:20:00,35.88,35.88,35.75,35.84,27900.0,29.2858,29.2858,29.1796,29.2531,27900.0
2011-02-11 10:25:00,35.8,35.96,35.8,35.94,16600.0,29.2205,29.351,29.2205,29.3347,16600.0
2011-02-11 10:30:00,35.94,35.96,35.9,35.93,20400.0,29.3347,29.351,29.3021,29.3266,20400.0
2011-02-11 10:35:00,35.92,35.99,35.89,35.97,57900.0,29.3184,29.3755,29.2939,29.3592,57900.0
2011-02-11 10:40:00,35.97,36.02,35.93,35.95,70900.0,29.3592,29.4,29.3266,29.3429,70900.0
2011-02-11 10:45:00,35.95,36.08,35.93,36.07,75900.0,29.3429,29.449,29.3266,29.4408,75900.0
2011-02-11 10:50:00,36.07,36.13,35.98,36.1,96500.0,29.4408,29.4898,29.3674,29.4653,96500.0
2011-02-11 10:55:00,36.1,36.19,36.09,36.19,45300.0,29.4653,29.5388,29.4572,29.5388,45300.0
2011-02-11 11:00:00,36.17,36.21,36.15,36.16,101900.0,29.5225,29.5551,29.5061,29.5143,101900.0
2011-02-11 11:05:00,36.15,36.15,36.02,36.13,58700.0,29.5061,29.5061,29.4,29.4898,58700.0
2011-02-11 11:10:00,36.14,36.15,36.07,36.1,23900.0,29.498,29.5061,29.4408,29.4653,23900.0
2011-02-11 11:15:00,36.1,36.18,36.1,36.15,23900.0,29.4653,29.5306,29.4653,29.5061,23900.0
2011-02-11 11:20:00,36.17,36.27,36.16,36.26,86500.0,29.5225,29.6041,29.5143,29.5959,86500.0
2011-02-11 11:25:00,36.27,36.32,36.22,36.23,70500.0,29.6041,29.6449,29.5633,29.5714,70500.0
2011-02-11 11:30:00,36.24,36.42,36.23,36.37,63500.0,29.5796,29.7265,29.5714,29.6857,63500.0
2011-02-11 11:35:00,36.36,36.42,36.3,36.39,49600.0,29.6775,29.7265,29.6286,29.702,49600.0
2011-02-11 11:40:00,36.39,36.42,36.35,36.4,26000.0,29.702,29.7265,29.6694,29.7102,26000.0
2011-02-11 11:45:00,36.41,36.46,36.39,36.46,22800.0,29.7183,29.7592,29.702,29.7592,22800.0
2011-02-11 11:50:00,36.47,36.51,36.41,36.41,50900.0,29.7673,29.8,29.7183,29.7183,50900.0
2011-02-11 11:55:00,36.41,36.46,36.37,36.38,26000.0,29.7183,29.7592,29.6857,29.6939,26000.0
2011-02-11 12:00:00,36.4,36.41,36.32,36.36,45900.0,29.7102,29.7183,29.6449,29.6775,45900.0
2011-02-11 12:05:00,36.37,36.42,36.33,36.35,44100.0,29.6857,29.7265,29.653,29.6694,44100.0
2011-02-11 12:10:00,36.34,36.34,36.16,36.25,57300.0,29.6612,29.6612,29.5143,29.5878,57300.0
2011-02-11 12:15:00,36.25,36.26,36.17,36.2,32100.0,29.5878,29.5959,29.5225,29.5469,32100.0
2011-02-11 12:20:00,36.19,36.26,36.17,36.26,33100.0,29.5388,29.5959,29.5225,29.5959,33100.0
2011-02-11 12:25:00,36.26,36.3,36.23,36.26,44400.0,29.5959,29.6286,29.5714,29.5959,44400.0
2011-02-11 12:30:00,36.25,36.27,36.23,36.23,18200.0,29.5878,29.6041,29.5714,29.5714,18200.0
2011-02-11 12:35:00,36.23,36.25,36.2,36.24,34200.0,29.5714,29.5878,29.5469,29.5796,34200.0
2011-02-11 12:40:00,36.23,36.3,36.23,36.3,25300.0,29.5714,29.6286,29.5714,29.6286,25300.0
2011-02-11 12:45:00,36.3,36.36,36.29,36.34,171000.0,29.6286,29.6775,29.6204,29.6612,171000.0
2011-02-11 12:50:00,36.34,36.45,36.34,36.43,74200.0,29.6612,29.751,29.6612,29.7347,74200.0
2011-02-11 12:55:00,36.43,36.5,36.41,36.43,134800.0,29.7347,29.7918,29.7183,29.7347,134800.0
2011-02-11 13:00:00,36.44,36.46,36.43,36.44,28500.0,29.7428,29.7592,29.7347,29.7428,28500.0
2011-02-11 13:05:00,36.44,36.47,36.39,36.39,49000.0,29.7428,29.7673,29.702,29.702,49000.0
2011-02-11 13:10:00,36.39,36.4,36.3,36.31,72200.0,29.702,29.7102,29.6286,29.6367,72200.0
2011-02-11 13:15:00,36.32,36.4,36.31,36.34,37200.0,29.6449,29.7102,29.6367,29.6612,37200.0
2011-02-11 13:20:00,36.34,36.36,36.28,36.3,33500.0,29.6612,29.6775,29.6122,29.6286,33500.0
2011-02-11 13:25:00,36.3,36.33,36.27,36.33,21000.0,29.6286,29.653,29.6041,29.653,21000.0
2011-02-11 13:30:00,36.31,36.32,36.25,36.27,29000.0,29.6367,29.6449,29.5878,29.6041,29000.0
2011-02-11 13:35:00,36.27,36.34,36.21,36.34,35200.0,29.6041,29.6612,29.5551,29.6612,35200.0
2011-02-11 13:40:00,36.33,36.36,36.33,36.36,13300.0,29.653,29.6775,29.653,29.6775,13300.0
2011-02-11 13:45:00,36.35,36.39,36.33,36.38,22700.0,29.6694,29.702,29.653,29.6939,22700.0
2011-02-11 13:50:00,36.38,36.4,36.37,36.4,6800.0,29.6939,29.7102,29.6857,29.7102,6800.0
2011-02-11 13:55:00,36.4,36.44,36.37,36.44,10000.0,29.7102,29.7428,29.6857,29.7428,10000.0
2011-02-11 14:00:00,36.45,36.47,36.38,36.45,24200.0,29.751,29.7673,29.6939,29.751,24200.0
2011-02-11 14:05:00,36.46,36.5,36.46,36.48,30400.0,29.7592,29.7918,29.7592,29.7755,30400.0
2011-02-11 14:10:00,36.48,36.49,36.46,36.49,12100.0,29.7755,29.7836,29.7592,29.7836,12100.0
2011-02-11 14:15:00,36.48,36.53,36.47,36.52,30600.0,29.7755,29.8163,29.7673,29.8081,30600.0
2011-02-11 14:20:00,36.51,36.58,36.5,36.56,95000.0,29.8,29.8571,29.7918,29.8408,95000.0
2011-02-11 14:25:00,36.54,36.57,36.54,36.56,28200.0,29.8245,29.8489,29.8245,29.8408,28200.0
2011-02-11 14:30:00,36.57,36.7,36.56,36.69,103400.0,29.8489,29.955,29.8408,29.9469,103400.0
2011-02-11 14:35:00,36.68,36.79,36.65,36.78,146400.0,29.9387,30.0285,29.9142,30.0203,146400.0
2011-02-11 14:40:00,36.78,36.79,36.7,36.75,80000.0,30.0203,30.0285,29.955,29.9959,80000.0
2011-02-11 14:45:00,36.74,36.75,36.69,36.7,35700.0,29.9877,29.9959,29.9469,29.955,35700.0
2011-02-11 14:50:00,36.7,36.78,36.7,36.7,85100.0,29.955,30.0203,29.955,29.955,85100.0
2011-02-11 14:55:00,36.7,36.73,36.68,36.72,33700.0,29.955,29.9795,29.9387,29.9714,33700.0
2011-02-11 15:00:00,36.71,36.72,36.47,36.48,142500.0,29.9632,29.9714,29.7673,29.7755,142500.0
2011-02-11 15:05:00,36.47,36.6,36.42,36.6,112000.0,29.7673,29.8734,29.7265,29.8734,112000.0
2011-02-11 15:10:00,36.6,36.64,36.58,36.64,47000.0,29.8734,29.9061,29.8571,29.9061,47000.0
2011-02-11 15:15:00,36.64,36.66,36.58,36.6,44000.0,29.9061,29.9224,29.8571,29.8734,44000.0
2011-02-11 15:20:00,36.61,36.62,36.56,36.56,46500.0,29.8816,29.8897,29.8408,29.8408,46500.0
2011-02-11 15:25:00,36.56,36.57,36.52,36.53,44800.0,29.8408,29.8489,29.8081,29.8163,44800.0
2011-02-11 15:30:00,36.52,36.53,36.46,36.46,117700.0,29.8081,29.8163,29.7592,29.7592,117700.0
2011-02-11 15:35:00,36.46,36.52,36.42,36.49,150700.0,29.7592,29.8081,29.7265,29.7836,150700.0
2011-02-11 15:40:00,36.49,36.55,36.48,36.52,75300.0,29.7836,29.8326,29.7755,29.8081,75300.0
2011-02-11 15:45:00,36.52,36.53,36.47,36.49,106200.0,29.8081,29.8163,29.7673,29.7836,106200.0
2011-02-11 15:50:00,36.48,36.51,36.45,36.48,88100.0,29.7755,29.8,29.751,29.7755,88100.0
2011-02-11 15:55:00,36.47,36.57,36.45,36.56,151500.0,29.7673,29.8489,29.751,29.8408,151500.0
2011-02-14 09:30:00,36.95,36.97,36.76,36.79,133700.0,30.1591,30.1754,30.004,30.0285,133700.0
2011-02-14 09:35:00,36.79,36.99,36.79,36.9,154800.0,30.0285,30.1917,30.0285,30.1183,154800.0
2011-02-14 09:40:00,36.9,36.98,36.86,36.91,128400.0,30.1183,30.1836,30.0856,30.1265,128400.0
2011-02-14 09:45:00,36.89,36.95,36.88,36.91,66800.0,30.1101,30.1591,30.102,30.1265,66800.0
2011-02-14 09:50:00,36.91,36.95,36.88,36.92,71400.0,30.1265,30.1591,30.102,30.1346,71400.0
2011-02-14 09:55:00,36.91,37.0,36.91,36.97,122700.0,30.1265,30.1999,30.1265,30.1754,122700.0
2011-02-14 10:00:00,36.99,37.35,36.99,37.29,186100.0,30.1917,30.4856,30.1917,30.4366,186100.0
2011-02-14 10:05:00,37.28,37.44,37.25,37.43,179700.0,30.4285,30.559,30.404,30.5509,179700.0
2011-02-14 10:10:00,37.43,37.7,37.42,37.68,213400.0,30.5509,30.7713,30.5427,30.7549,213400.0
2011-02-14 10:15:00,37.68,37.82,37.66,37.77,142200.0,30.7549,30.8692,30.7386,30.8284,142200.0
2011-02-14 10:20:00,37.77,37.82,37.67,37.76,62500.0,30.8284,30.8692,30.7468,30.8202,62500.0
2011-02-14 10:25:00,37.79,37.8,37.61,37.65,46600.0,30.8447,30.8529,30.6978,30.7304,46600.0
2011-02-14 10:30:00,37.65,37.74,37.65,37.72,48000.0,30.7304,30.8039,30.7304,30.7876,48000.0
2011-02-14 10:35:00,37.73,37.75,37.66,37.66,102200.0,30.7957,30.8121,30.7386,30.7386,102200.0
2011-02-14 10:40:00,37.65,37.66,37.34,37.4,80200.0,30.7304,30.7386,30.4774,30.5264,80200.0
2011-02-14 10:45:00,37.4,37.41,37.25,37.29,45900.0,30.5264,30.5346,30.404,30.4366,45900.0
2011-02-14 10:50:00,37.3,37.46,37.26,37.42,87600.0,30.4448,30.5754,30.4121,30.5427,87600.0
2011-02-14 10:55:00,37.42,37.45,37.26,37.3,50700.0,30.5427,30.5672,30.4121,30.4448,50700.0
2011-02-14 11:00:00,37.29,37.29,37.15,37.23,81900.0,30.4366,30.4366,30.3223,30.3876,81900.0
2011-02-14 11:05:00,37.23,37.29,37.04,37.16,122900.0,30.3876,30.4366,30.2326,30.3305,122900.0
2011-02-14 11:10:00,37.17,37.19,37.12,37.14,27000.0,30.3387,30.355,30.2979,30.3142,27000.0
2011-02-14 11:15:00,37.15,37.16,37.01,37.04,72300.0,30.3223,30.3305,30.2081,30.2326,72300.0
2011-02-14 11:20:00,37.04,37.05,36.96,36.99,58700.0,30.2326,30.2407,30.1673,30.1917,58700.0
2011-02-14 11:25:00,36.97,36.99,36.8,36.84,94400.0,30.1754,30.1917,30.0367,30.0693,94400.0
2011-02-14 11:30:00,36.84,36.9,36.8,36.85,66800.0,30.0693,30.1183,30.0367,30.0775,66800.0
2011-02-14 11:35:00,36.85,36.92,36.8,36.92,40500.0,30.0775,30.1346,30.0367,30.1346,40500.0
2011-02-14 11:40:00,36.92,36.98,36.91,36.96,75100.0,30.1346,30.1836,30.1265,30.1673,75100.0
2011-02-14 11:45:00,36.96,36.96,36.87,36.91,37000.0,30.1673,30.1673,30.0938,30.1265,37000.0
2011-02-14 11:50:00,36.9,36.91,36.85,36.89,23900.0,30.1183,30.1265,30.0775,30.1101,23900.0
2011-02-14 11:55:00,36.89,36.89,36.85,36.87,27500.0,30.1101,30.1101,30.0775,30.0938,27500.0
2011-02-14 12:00:00,36.87,36.93,36.86,36.92,37200.0,30.0938,30.1428,30.0856,30.1346,37200.0
2011-02-14 12:05:00,36.93,36.94,36.84,36.84,28800.0,30.1428,30.1509,30.0693,30.0693,28800.0
2011-02-14 12:10:00,36.84,36.84,36.73,36.77,67300.0,30.0693,30.0693,29.9795,30.0122,67300.0
2011-02-14 12:15:00,36.77,36.96,36.77,36.95,54000.0,30.0122,30.1673,30.0122,30.1591,54000.0
2011-02-14 12:20:00,36.95,36.97,36.91,36.91,37400.0,30.1591,30.1754,30.1265,30.1265,37400.0
2011-02-14 12:25:00,36.9,36.92,36.84,36.91,11500.0,30.1183,30.1346,30.0693,30.1265,11500.0
2011-02-14 12:30:00,36.9,36.94,36.88,36.89,19700.0,30.1183,30.1509,30.102,30.1101,19700.0
2011-02-14 12:35:00,36.89,37.01,36.89,36.98,43800.0,30.1101,30.2081,30.1101,30.1836,43800.0
2011-02-14 12:40:00,36.98,37.0,36.97,36.99,26700.0,30.1836,30.1999,30.1754,30.1917,26700.0
2011-02-14 12:45:00,36.99,37.0,36.9,37.0,57200.0,30.1917,30.1999,30.1183,30.1999,57200.0
2011-02-14 12:50:00,37.0,37.0,36.99,37.0,7400.0,30.1999,30.1999,30.1917,30.1999,7400.0
2011-02-14 12:55:00,37.0,37.0,36.95,36.96,74000.0,30.1999,30.1999,30.1591,30.1673,74000.0
2011-02-14 13:00:00,36.97,36.99,36.83,36.83,40300.0,30.1754,30.1917,30.0612,30.0612,40300.0
2011-02-14 13:05:00,36.82,36.91,36.8,36.9,42100.0,30.053,30.1265,30.0367,30.1183,42100.0
2011-02-14 13:10:00,36.88,36.94,36.86,36.87,24600.0,30.102,30.1509,30.0856,30.0938,24600.0
2011-02-14 13:15:00,36.86,36.86,36.84,36.85,11400.0,30.0856,30.0856,30.0693,30.0775,11400.0
2011-02-14 13:20:00,36.85,36.85,36.66,36.73,96700.0,30.0775,30.0775,29.9224,29.9795,96700.0
2011-02-14 13:25:00,36.73,36.85,36.72,36.8,28200.0,29.9795,30.0775,29.9714,30.0367,28200.0
2011-02-14 13:30:00,36.8,36.91,36.78,36.9,30700.0,30.0367,30.1265,30.0203,30.1183,30700.0
2011-02-14 13:35:00,36.9,36.92,36.9,36.92,18400.0,30.1183,30.1346,30.1183,30.1346,18400.0
2011-02-14 13:40:00,36.91,36.94,36.89,36.91,15300.0,30.1265,30.1509,30.1101,30.1265,15300.0
2011-02-14 13:45:00,36.91,36.92,36.87,36.9,20300.0,30.1265,30.1346,30.0938,30.1183,20300.0
2011-02-14 13:50:00,36.9,36.91,36.87,36.9,13600.0,30.1183,30.1265,30.0938,30.1183,13600.0
2011-02-14 13:55:00,36.89,36.9,36.86,36.89,15100.0,30.1101,30.1183,30.0856,30.1101,15100.0
2011-02-14 14:00:00,36.89,36.92,36.82,36.88,35700.0,30.1101,30.1346,30.053,30.102,35700.0
2011-02-14 14:05:00,36.87,36.9,36.82,36.89,13200.0,30.0938,30.1183,30.053,30.1101,13200.0
2011-02-14 14:10:00,36.9,36.94,36.89,36.9,25800.0,30.1183,30.1509,30.1101,30.1183,25800.0
2011-02-14 14:15:00,36.87,36.89,36.83,36.86,31400.0,30.0938,30.1101,30.0612,30.0856,31400.0
2011-02-14 14:20:00,36.86,36.88,36.83,36.87,21100.0,30.0856,30.102,30.0612,30.0938,21100.0
2011-02-14 14:25:00,36.87,36.88,36.84,36.86,20800.0,30.0938,30.102,30.0693,30.0856,20800.0
2011-02-14 14:30:00,36.87,36.88,36.8,36.85,32600.0,30.0938,30.102,30.0367,30.0775,32600.0
2011-02-14 14:35:00,36.84,36.85,36.8,36.82,26800.0,30.0693,30.0775,30.0367,30.053,26800.0
2011-02-14 14:40:00,36.83,36.92,36.83,36.87,50600.0,30.0612,30.1346,30.0612,30.0938,50600.0
2011-02-14 14:45:00,36.87,36.99,36.87,36.93,59700.0,30.0938,30.1917,30.0938,30.1428,59700.0
2011-02-14 14:50:00,36.96,37.0,36.93,36.95,52300.0,30.1673,30.1999,30.1428,30.1591,52300.0
2011-02-14 14:55:00,36.94,36.95,36.86,36.87,28000.0,30.1509,30.1591,30.0856,30.0938,28000.0
2011-02-14 15:00:00,36.86,36.98,36.86,36.95,28200.0,30.0856,30.1836,30.0856,30.1591,28200.0
2011-02-14 15:05:00,36.95,36.95,36.84,36.85,21700.0,30.1591,30.1591,30.0693,30.0775,21700.0
2011-02-14 15:10:00,36.85,36.91,36.85,36.9,28600.0,30.0775,30.1265,30.0775,30.1183,28600.0
2011-02-14 15:15:00,36.91,36.97,36.9,36.96,28200.0,30.1265,30.1754,30.1183,30.1673,28200.0
2011-02-14 15:20:00,36.96,36.96,36.9,36.9,55400.0,30.1673,30.1673,30.1183,30.1183,55400.0
2011-02-14 15:25:00,36.9,36.92,36.86,36.86,35000.0,30.1183,30.1346,30.0856,30.0856,35000.0
2011-02-14 15:30:00,36.85,36.86,36.77,36.8,147300.0,30.0775,30.0856,30.0122,30.0367,147300.0
2011-02-14 15:35:00,36.8,36.85,36.79,36.79,30500.0,30.0367,30.0775,30.0285,30.0285,30500.0
2011-02-14 15:40:00,36.79,36.87,36.79,36.83,52200.0,30.0285,30.0938,30.0285,30.0612,52200.0
2011-02-14 15:45:00,36.84,36.9,36.83,36.87,100300.0,30.0693,30.1183,30.0612,30.0938,100300.0
2011-02-14 15:50:00,36.88,36.94,36.86,36.92,94400.0,30.102,30.1509,30.0856,30.1346,94400.0
2011-02-14 15:55:00,36.93,36.95,36.87,36.94,105100.0,30.1428,30.1591,30.0938,30.1509,105100.0
2011-02-15 09:30:00,36.9,37.5,36.9,37.07,117100.0,30.1183,30.608,30.1183,30.257,117100.0
2011-02-15 09:35:00,37.07,37.28,36.9,36.91,56300.0,30.257,30.4285,30.1183,30.1265,56300.0
2011-02-15 09:40:00,36.97,37.09,36.82,36.87,49200.0,30.1754,30.2734,30.053,30.0938,49200.0
2011-02-15 09:45:00,36.91,37.0,36.84,36.96,38000.0,30.1265,30.1999,30.0693,30.1673,38000.0
2011-02-15 09:50:00,36.95,37.0,36.89,36.95,34100.0,30.1591,30.1999,30.1101,30.1591,34100.0
2011-02-15 09:55:00,36.95,37.06,36.94,36.95,66300.0,30.1591,30.2489,30.1509,30.1591,66300.0
2011-02-15 10:00:00,36.92,37.0,36.75,36.75,40200.0,30.1346,30.1999,29.9959,29.9959,40200.0
2011-02-15 10:05:00,36.75,36.79,36.58,36.62,80200.0,29.9959,30.0285,29.8571,29.8897,80200.0
2011-02-15 10:10:00,36.63,36.63,36.43,36.47,79300.0,29.8979,29.8979,29.7347,29.7673,79300.0
2011-02-15 10:15:00,36.47,36.51,36.33,36.33,79800.0,29.7673,29.8,29.653,29.653,79800.0
2011-02-15 10:20:00,36.34,36.41,36.3,36.38,71100.0,29.6612,29.7183,29.6286,29.6939,71100.0
2011-02-15 10:25:00,36.38,36.39,36.21,36.23,56000.0,29.6939,29.702,29.5551,29.5714,56000.0
2011-02-15 10:30:00,36.23,36.24,36.11,36.22,79300.0,29.5714,29.5796,29.4735,29.5633,79300.0
2011-02-15 10:35:00,36.21,36.23,36.16,36.22,57000.0,29.5551,29.5714,29.5143,29.5633,57000.0
2011-02-15 10:40:00,36.23,36.3,36.15,36.17,104100.0,29.5714,29.6286,29.5061,29.5225,104100.0
2011-02-15 10:45:00,36.17,36.22,36.15,36.15,50600.0,29.5225,29.5633,29.5061,29.5061,50600.0
2011-02-15 10:50:00,36.16,36.22,36.09,36.21,68300.0,29.5143,29.5633,29.4572,29.5551,68300.0
2011-02-15 10:55:00,36.2,36.26,36.01,36.03,94300.0,29.5469,29.5959,29.3919,29.4082,94300.0
2011-02-15 11:00:00,36.03,36.17,36.01,36.06,66300.0,29.4082,29.5225,29.3919,29.4327,66300.0
2011-02-15 11:05:00,36.07,36.19,36.07,36.19,43200.0,29.4408,29.5388,29.4408,29.5388,43200.0
2011-02-15 11:10:00,36.19,36.35,36.18,36.3,54600.0,29.5388,29.6694,29.5306,29.6286,54600.0
2011-02-15 11:15:00,36.29,36.4,36.29,36.34,35700.0,29.6204,29.7102,29.6204,29.6612,35700.0
2011-02-15 11:20:00,36.34,36.43,36.34,36.42,21600.0,29.6612,29.7347,29.6612,29.7265,21600.0
2011-02-15 11:25:00,36.42,36.44,36.39,36.4,23000.0,29.7265,29.7428,29.702,29.7102,23000.0
2011-02-15 11:30:00,36.4,36.46,36.39,36.46,21100.0,29.7102,29.7592,29.702,29.7592,21100.0
2011-02-15 11:35:00,36.46,36.46,36.38,36.4,23800.0,29.7592,29.7592,29.6939,29.7102,23800.0
2011-02-15 11:40:00,36.39,36.41,36.37,36.38,17300.0,29.702,29.7183,29.6857,29.6939,17300.0
2011-02-15 11:45:00,36.38,36.38,36.24,36.32,34900.0,29.6939,29.6939,29.5796,29.6449,34900.0
2011-02-15 11:50:00,36.31,36.45,36.31,36.45,26200.0,29.6367,29.751,29.6367,29.751,26200.0
2011-02-15 11:55:00,36.44,36.46,36.37,36.37,34900.0,29.7428,29.7592,29.6857,29.6857,34900.0
2011-02-15 12:00:00,36.36,36.42,36.29,36.42,37800.0,29.6775,29.7265,29.6204,29.7265,37800.0
2011-02-15 12:05:00,36.43,36.5,36.42,36.47,30600.0,29.7347,29.7918,29.7265,29.7673,30600.0
2011-02-15 12:10:00,36.47,36.48,36.43,36.45,10000.0,29.7673,29.7755,29.7347,29.751,10000.0
2011-02-15 12:15:00,36.45,36.5,36.45,36.5,9400.0,29.751,29.7918,29.751,29.7918,9400.0
2011-02-15 12:20:00,36.49,36.53,36.49,36.49,19000.0,29.7836,29.8163,29.7836,29.7836,19000.0
2011-02-15 12:25:00,36.5,36.6,36.5,36.5,32500.0,29.7918,29.8734,29.7918,29.7918,32500.0
2011-02-15 12:30:00,36.5,36.52,36.49,36.52,11000.0,29.7918,29.8081,29.7836,29.8081,11000.0
2011-02-15 12:35:00,36.54,36.6,36.52,36.57,27700.0,29.8245,29.8734,29.8081,29.8489,27700.0
2011-02-15 12:40:00,36.57,36.58,36.5,36.52,13400.0,29.8489,29.8571,29.7918,29.8081,13400.0
2011-02-15 12:45:00,36.53,36.57,36.5,36.55,20000.0,29.8163,29.8489,29.7918,29.8326,20000.0
2011-02-15 12:50:00,36.54,36.56,36.52,36.53,32700.0,29.8245,29.8408,29.8081,29.8163,32700.0
2011-02-15 12:55:00,36.53,36.55,36.4,36.4,42600.0,29.8163,29.8326,29.7102,29.7102,42600.0
2011-02-15 13:00:00,36.4,36.54,36.4,36.52,18000.0,29.7102,29.8245,29.7102,29.8081,18000.0
2011-02-15 13:05:00,36.52,36.54,36.48,36.48,8600.0,29.8081,29.8245,29.7755,29.7755,8600.0
2011-02-15 13:10:00,36.48,36.51,36.47,36.48,14400.0,29.7755,29.8,29.7673,29.7755,14400.0
2011-02-15 13:15:00,36.48,36.48,36.45,36.45,9400.0,29.7755,29.7755,29.751,29.751,9400.0
2011-02-15 13:20:00,36.46,36.5,36.46,36.5,5700.0,29.7592,29.7918,29.7592,29.7918,5700.0
2011-02-15 13:25:00,36.5,36.51,36.45,36.46,37400.0,29.7918,29.8,29.751,29.7592,37400.0
2011-02-15 13:30:00,36.46,36.46,36.33,36.4,39300.0,29.7592,29.7592,29.653,29.7102,39300.0
2011-02-15 13:35:00,36.4,36.42,36.38,36.41,53100.0,29.7102,29.7265,29.6939,29.7183,53100.0
2011-02-15 13:40:00,36.42,36.43,36.39,36.43,16700.0,29.7265,29.7347,29.702,29.7347,16700.0
2011-02-15 13:45:00,36.43,36.51,36.43,36.51,12100.0,29.7347,29.8,29.7347,29.8,12100.0
2011-02-15 13:50:00,36.49,36.51,36.44,36.46,11700.0,29.7836,29.8,29.7428,29.7592,11700.0
2011-02-15 13:55:00,36.46,36.47,36.35,36.38,23200.0,29.7592,29.7673,29.6694,29.6939,23200.0
2011-02-15 14:00:00,36.41,36.45,36.41,36.42,10200.0,29.7183,29.751,29.7183,29.7265,10200.0
2011-02-15 14:05:00,36.42,36.42,36.34,36.38,19300.0,29.7265,29.7265,29.6612,29.6939,19300.0
2011-02-15 14:10:00,36.38,36.39,36.34,36.36,13700.0,29.6939,29.702,29.6612,29.6775,13700.0
2011-02-15 14:15:00,36.35,36.37,36.28,36.37,15600.0,29.6694,29.6857,29.6122,29.6857,15600.0
2011-02-15 14:20:00,36.37,36.39,36.35,36.35,8200.0,29.6857,29.702,29.6694,29.6694,8200.0
2011-02-15 14:25:00,36.35,36.35,36.3,36.32,10500.0,29.6694,29.6694,29.6286,29.6449,10500.0
2011-02-15 14:30:00,36.32,36.35,36.3,36.33,15500.0,29.6449,29.6694,29.6286,29.653,15500.0
2011-02-15 14:35:00,36.34,36.38,36.33,36.34,13800.0,29.6612,29.6939,29.653,29.6612,13800.0
2011-02-15 14:40:00,36.3,36.42,36.3,36.41,34600.0,29.6286,29.7265,29.6286,29.7183,34600.0
2011-02-15 14:45:00,36.4,36.41,36.35,36.4,66600.0,29.7102,29.7183,29.6694,29.7102,66600.0
2011-02-15 14:50:00,36.39,36.39,36.33,36.37,25400.0,29.702,29.702,29.653,29.6857,25400.0
2011-02-15 14:55:00,36.37,36.39,36.36,36.37,12700.0,29.6857,29.702,29.6775,29.6857,12700.0
2011-02-15 15:00:00,36.36,36.45,36.35,36.45,23000.0,29.6775,29.751,29.6694,29.751,23000.0
2011-02-15 15:05:00,36.45,36.52,36.45,36.49,29800.0,29.751,29.8081,29.751,29.7836,29800.0
2011-02-15 15:10:00,36.48,36.48,36.41,36.41,41600.0,29.7755,29.7755,29.7183,29.7183,41600.0
2011-02-15 15:15:00,36.42,36.43,36.39,36.41,26800.0,29.7265,29.7347,29.702,29.7183,26800.0
2011-02-15 15:20:00,36.42,36.42,36.34,36.35,37900.0,29.7265,29.7265,29.6612,29.6694,37900.0
2011-02-15 15:25:00,36.35,36.4,36.32,36.37,35500.0,29.6694,29.7102,29.6449,29.6857,35500.0
2011-02-15 15:30:00,36.37,36.43,36.3,36.3,36900.0,29.6857,29.7347,29.6286,29.6286,36900.0
2011-02-15 15:35:00,36.33,36.33,36.24,36.3,79800.0,29.653,29.653,29.5796,29.6286,79800.0
2011-02-15 15:40:00,36.3,36.33,36.28,36.33,92700.0,29.6286,29.653,29.6122,29.653,92700.0
2011-02-15 15:45:00,36.33,36.36,36.3,36.35,61100.0,29.653,29.6775,29.6286,29.6694,61100.0
2011-02-15 15:50:00,36.35,36.35,36.3,36.31,51600.0,29.6694,29.6694,29.6286,29.6367,51600.0
2011-02-15 15:55:00,36.31,36.36,36.3,36.33,223800.0,29.6367,29.6775,29.6286,29.653,223800.0
2011-02-16 09:30:00,36.52,36.76,36.52,36.76,51000.0,29.8081,30.004,29.8081,30.004,51000.0
2011-02-16 09:35:00,36.73,36.75,36.54,36.68,48300.0,29.9795,29.9959,29.8245,29.9387,48300.0
2011-02-16 09:40:00,36.69,36.75,36.64,36.7,43700.0,29.9469,29.9959,29.9061,29.955,43700.0
2011-02-16 09:45:00,36.67,36.69,36.54,36.66,19000.0,29.9306,29.9469,29.8245,29.9224,19000.0
2011-02-16 09:50:00,36.65,36.66,36.5,36.58,23300.0,29.9142,29.9224,29.7918,29.8571,23300.0
2011-02-16 09:55:00,36.6,36.7,36.53,36.6,53200.0,29.8734,29.955,29.8163,29.8734,53200.0
2011-02-16 10:00:00,36.6,36.71,36.6,36.66,23500.0,29.8734,29.9632,29.8734,29.9224,23500.0
2011-02-16 10:05:00,36.65,36.7,36.61,36.69,19600.0,29.9142,29.955,29.8816,29.9469,19600.0
2011-02-16 10:10:00,36.68,36.82,36.64,36.74,40100.0,29.9387,30.053,29.9061,29.9877,40100.0
2011-02-16 10:15:00,36.74,36.83,36.74,36.77,43800.0,29.9877,30.0612,29.9877,30.0122,43800.0
2011-02-16 10:20:00,36.76,36.9,36.74,36.87,45700.0,30.004,30.1183,29.9877,30.0938,45700.0
2011-02-16 10:25:00,36.88,36.98,36.84,36.86,73300.0,30.102,30.1836,30.0693,30.0856,73300.0
2011-02-16 10:30:00,36.86,36.9,36.8,36.89,40200.0,30.0856,30.1183,30.0367,30.1101,40200.0
2011-02-16 10:35:00,36.89,37.0,36.88,37.0,28600.0,30.1101,30.1999,30.102,30.1999,28600.0
2011-02-16 10:40:00,37.0,37.0,36.9,36.98,41200.0,30.1999,30.1999,30.1183,30.1836,41200.0
2011-02-16 10:45:00,36.99,37.0,36.9,36.99,53800.0,30.1917,30.1999,30.1183,30.1917,53800.0
2011-02-16 10:50:00,37.0,37.07,36.97,36.98,46400.0,30.1999,30.257,30.1754,30.1836,46400.0
2011-02-16 10:55:00,36.98,37.06,36.93,37.06,55900.0,30.1836,30.2489,30.1428,30.2489,55900.0
2011-02-16 11:00:00,37.06,37.14,36.92,36.95,88500.0,30.2489,30.3142,30.1346,30.1591,88500.0
2011-02-16 11:05:00,36.95,37.1,36.95,37.09,56300.0,30.1591,30.2815,30.1591,30.2734,56300.0
2011-02-16 11:10:00,37.08,37.11,37.06,37.11,22200.0,30.2652,30.2897,30.2489,30.2897,22200.0
2011-02-16 11:15:00,37.11,37.15,37.05,37.05,30800.0,30.2897,30.3223,30.2407,30.2407,30800.0
2011-02-16 11:20:00,37.09,37.15,37.03,37.07,16700.0,30.2734,30.3223,30.2244,30.257,16700.0
2011-02-16 11:25:00,37.07,37.07,36.92,36.92,66700.0,30.257,30.257,30.1346,30.1346,66700.0
2011-02-16 11:30:00,36.93,36.94,36.81,36.9,43300.0,30.1428,30.1509,30.0448,30.1183,43300.0
2011-02-16 11:35:00,36.9,37.04,36.9,37.03,61800.0,30.1183,30.2326,30.1183,30.2244,61800.0
2011-02-16 11:40:00,37.02,37.04,36.97,36.98,65100.0,30.2162,30.2326,30.1754,30.1836,65100.0
2011-02-16 11:45:00,36.96,37.0,36.92,36.93,28000.0,30.1673,30.1999,30.1346,30.1428,28000.0
2011-02-16 11:50:00,36.92,36.95,36.84,36.88,71400.0,30.1346,30.1591,30.0693,30.102,71400.0
2011-02-16 11:55:00,36.88,36.91,36.85,36.87,21800.0,30.102,30.1265,30.0775,30.0938,21800.0
2011-02-16 12:00:00,36.88,36.9,36.81,36.82,44900.0,30.102,30.1183,30.0448,30.053,44900.0
2011-02-16 12:05:00,36.82,36.82,36.58,36.58,57400.0,30.053,30.053,29.8571,29.8571,57400.0
2011-02-16 12:10:00,36.57,36.58,36.49,36.51,102200.0,29.8489,29.8571,29.7836,29.8,102200.0
2011-02-16 12:15:00,36.52,36.52,36.45,36.48,57800.0,29.8081,29.8081,29.751,29.7755,57800.0
2011-02-16 12:20:00,36.46,36.49,36.43,36.49,35800.0,29.7592,29.7836,29.7347,29.7836,35800.0
2011-02-16 12:25:00,36.48,36.52,36.47,36.48,33800.0,29.7755,29.8081,29.7673,29.7755,33800.0
2011-02-16 12:30:00,36.48,36.54,36.45,36.54,54900.0,29.7755,29.8245,29.751,29.8245,54900.0
2011-02-16 12:35:00,36.54,36.56,36.49,36.49,24600.0,29.8245,29.8408,29.7836,29.7836,24600.0
2011-02-16 12:40:00,36.53,36.53,36.47,36.51,44100.0,29.8163,29.8163,29.7673,29.8,44100.0
2011-02-16 12:45:00,36.52,36.52,36.49,36.52,17600.0,29.8081,29.8081,29.7836,29.8081,17600.0
2011-02-16 12:50:00,36.52,36.53,36.49,36.5,10400.0,29.8081,29.8163,29.7836,29.7918,10400.0
2011-02-16 12:55:00,36.49,36.52,36.49,36.5,27400.0,29.7836,29.8081,29.7836,29.7918,27400.0
2011-02-16 13:00:00,36.5,36.52,36.43,36.43,18700.0,29.7918,29.8081,29.7347,29.7347,18700.0
2011-02-16 13:05:00,36.43,36.5,36.43,36.48,59500.0,29.7347,29.7918,29.7347,29.7755,59500.0
2011-02-16 13:10:00,36.48,36.5,36.46,36.48,15700.0,29.7755,29.7918,29.7592,29.7755,15700.0
2011-02-16 13:15:00,36.5,36.51,36.48,36.5,19200.0,29.7918,29.8,29.7755,29.7918,19200.0
2011-02-16 13:20:00,36.5,36.5,36.46,36.5,10800.0,29.7918,29.7918,29.7592,29.7918,10800.0
2011-02-16 13:25:00,36.49,36.5,36.46,36.48,22500.0,29.7836,29.7918,29.7592,29.7755,22500.0
2011-02-16 13:30:00,36.49,36.5,36.43,36.5,49600.0,29.7836,29.7918,29.7347,29.7918,49600.0
2011-02-16 13:35:00,36.5,36.51,36.48,36.51,12100.0,29.7918,29.8,29.7755,29.8,12100.0
2011-02-16 13:40:00,36.52,36.59,36.52,36.59,26300.0,29.8081,29.8653,29.8081,29.8653,26300.0
2011-02-16 13:45:00,36.6,36.63,36.58,36.59,20700.0,29.8734,29.8979,29.8571,29.8653,20700.0
2011-02-16 13:50:00,36.59,36.68,36.59,36.68,34000.0,29.8653,29.9387,29.8653,29.9387,34000.0
2011-02-16 13:55:00,36.68,36.8,36.68,36.8,45100.0,29.9387,30.0367,29.9387,30.0367,45100.0
2011-02-16 14:00:00,36.79,36.8,36.66,36.69,37900.0,30.0285,30.0367,29.9224,29.9469,37900.0
2011-02-16 14:05:00,36.69,36.71,36.59,36.59,18600.0,29.9469,29.9632,29.8653,29.8653,18600.0
2011-02-16 14:10:00,36.59,36.65,36.56,36.58,26200.0,29.8653,29.9142,29.8408,29.8571,26200.0
2011-02-16 14:15:00,36.58,36.63,36.57,36.59,23400.0,29.8571,29.8979,29.8489,29.8653,23400.0
2011-02-16 14:20:00,36.59,36.59,36.54,36.55,17700.0,29.8653,29.8653,29.8245,29.8326,17700.0
2011-02-16 14:25:00,36.55,36.56,36.5,36.55,30700.0,29.8326,29.8408,29.7918,29.8326,30700.0
2011-02-16 14:30:00,36.55,36.7,36.54,36.7,35700.0,29.8326,29.955,29.8245,29.955,35700.0
2011-02-16 14:35:00,36.7,36.75,36.68,36.72,30200.0,29.955,29.9959,29.9387,29.9714,30200.0
2011-02-16 14:40:00,36.72,36.73,36.68,36.73,17500.0,29.9714,29.9795,29.9387,29.9795,17500.0
2011-02-16 14:45:00,36.72,36.78,36.72,36.77,16600.0,29.9714,30.0203,29.9714,30.0122,16600.0
2011-02-16 14:50:00,36.77,36.86,36.77,36.86,26400.0,30.0122,30.0856,30.0122,30.0856,26400.0
2011-02-16 14:55:00,36.84,36.88,36.79,36.82,34200.0,30.0693,30.102,30.0285,30.053,34200.0
2011-02-16 15:00:00,36.8,36.8,36.73,36.75,28700.0,30.0367,30.0367,29.9795,29.9959,28700.0
2011-02-16 15:05:00,36.74,36.75,36.7,36.72,45500.0,29.9877,29.9959,29.955,29.9714,45500.0
2011-02-16 15:10:00,36.73,36.73,36.7,36.71,18600.0,29.9795,29.9795,29.955,29.9632,18600.0
2011-02-16 15:15:00,36.7,36.75,36.7,36.71,44700.0,29.955,29.9959,29.955,29.9632,44700.0
2011-02-16 15:20:00,36.7,36.71,36.69,36.71,23500.0,29.955,29.9632,29.9469,29.9632,23500.0
2011-02-16 15:25:00,36.71,36.71,36.66,36.66,28400.0,29.9632,29.9632,29.9224,29.9224,28400.0
2011-02-16 15:30:00,36.66,36.72,36.65,36.69,64400.0,29.9224,29.9714,29.9142,29.9469,64400.0
2011-02-16 15:35:00,36.7,36.71,36.66,36.69,36900.0,29.955,29.9632,29.9224,29.9469,36900.0
2011-02-16 15:40:00,36.68,36.71,36.67,36.7,36700.0,29.9387,29.9632,29.9306,29.955,36700.0
2011-02-16 15:45:00,36.7,36.71,36.65,36.66,63000.0,29.955,29.9632,29.9142,29.9224,63000.0
2011-02-16 15:50:00,36.67,36.68,36.6,36.64,133800.0,29.9306,29.9387,29.8734,29.9061,133800.0
2011-02-16 15:55:00,36.63,36.69,36.62,36.68,166800.0,29.8979,29.9469,29.8897,29.9387,166800.0
2011-02-17 09:30:00,37.0,37.01,36.61,36.61,58100.0,30.1999,30.2081,29.8816,29.8816,58100.0
2011-02-17 09:35:00,36.61,36.75,36.52,36.73,42100.0,29.8816,29.9959,29.8081,29.9795,42100.0
2011-02-17 09:40:00,36.7,36.84,36.67,36.83,79100.0,29.955,30.0693,29.9306,30.0612,79100.0
2011-02-17 09:45:00,36.83,36.95,36.8,36.85,41700.0,30.0612,30.1591,30.0367,30.0775,41700.0
2011-02-17 09:50:00,36.84,36.92,36.76,36.86,24300.0,30.0693,30.1346,30.004,30.0856,24300.0
2011-02-17 09:55:00,36.85,36.89,36.75,36.8,24800.0,30.0775,30.1101,29.9959,30.0367,24800.0
2011-02-17 10:00:00,36.8,36.86,36.75,36.8,44200.0,30.0367,30.0856,29.9959,30.0367,44200.0
2011-02-17 10:05:00,36.85,36.86,36.75,36.76,75300.0,30.0775,30.0856,29.9959,30.004,75300.0
2011-02-17 10:10:00,36.78,36.81,36.62,36.63,27300.0,30.0203,30.0448,29.8897,29.8979,27300.0
2011-02-17 10:15:00,36.61,36.7,36.51,36.53,43200.0,29.8816,29.955,29.8,29.8163,43200.0
2011-02-17 10:20:00,36.53,36.74,36.51,36.69,60400.0,29.8163,29.9877,29.8,29.9469,60400.0
2011-02-17 10:25:00,36.69,36.7,36.65,36.68,20100.0,29.9469,29.955,29.9142,29.9387,20100.0
2011-02-17 10:30:00,36.68,36.69,36.63,36.65,29300.0,29.9387,29.9469,29.8979,29.9142,29300.0
2011-02-17 10:35:00,36.65,36.72,36.6,36.6,60000.0,29.9142,29.9714,29.8734,29.8734,60000.0
2011-02-17 10:40:00,36.61,36.65,36.56,36.65,16700.0,29.8816,29.9142,29.8408,29.9142,16700.0
2011-02-17 10:45:00,36.67,36.71,36.65,36.65,38700.0,29.9306,29.9632,29.9142,29.9142,38700.0
2011-02-17 10:50:00,36.66,36.67,36.5,36.55,28200.0,29.9224,29.9306,29.7918,29.8326,28200.0
2011-02-17 10:55:00,36.55,36.58,36.41,36.47,39500.0,29.8326,29.8571,29.7183,29.7673,39500.0
2011-02-17 11:00:00,36.48,36.56,36.48,36.55,14700.0,29.7755,29.8408,29.7755,29.8326,14700.0
2011-02-17 11:05:00,36.55,36.58,36.55,36.56,10600.0,29.8326,29.8571,29.8326,29.8408,10600.0
2011-02-17 11:10:00,36.57,36.67,36.56,36.65,55800.0,29.8489,29.9306,29.8408,29.9142,55800.0
2011-02-17 11:15:00,36.65,36.68,36.62,36.67,13900.0,29.9142,29.9387,29.8897,29.9306,13900.0
2011-02-17 11:20:00,36.68,36.73,36.58,36.63,70300.0,29.9387,29.9795,29.8571,29.8979,70300.0
2011-02-17 11:25:00,36.63,36.76,36.63,36.76,14200.0,29.8979,30.004,29.8979,30.004,14200.0
2011-02-17 11:30:00,36.76,36.79,36.71,36.71,74300.0,30.004,30.0285,29.9632,29.9632,74300.0
2011-02-17 11:35:00,36.71,36.72,36.63,36.68,58800.0,29.9632,29.9714,29.8979,29.9387,58800.0
2011-02-17 11:40:00,36.68,36.72,36.62,36.71,82200.0,29.9387,29.9714,29.8897,29.9632,82200.0
2011-02-17 11:45:00,36.71,36.79,36.71,36.79,10400.0,29.9632,30.0285,29.9632,30.0285,10400.0
2011-02-17 11:50:00,36.79,36.89,36.7,36.88,23300.0,30.0285,30.1101,29.955,30.102,23300.0
2011-02-17 11:55:00,36.88,36.88,36.76,36.78,57200.0,30.102,30.102,30.004,30.0203,57200.0
2011-02-17 12:00:00,36.79,36.9,36.79,36.89,20800.0,30.0285,30.1183,30.0285,30.1101,20800.0
2011-02-17 12:05:00,36.89,36.94,36.84,36.85,27400.0,30.1101,30.1509,30.0693,30.0775,27400.0
2011-02-17 12:10:00,36.85,36.89,36.8,36.89,25000.0,30.0775,30.1101,30.0367,30.1101,25000.0
2011-02-17 12:15:00,36.91,36.94,36.84,36.88,13900.0,30.1265,30.1509,30.0693,30.102,13900.0
2011-02-17 12:20:00,36.88,36.9,36.78,36.85,14900.0,30.102,30.1183,30.0203,30.0775,14900.0
2011-02-17 12:25:00,36.85,36.95,36.85,36.93,19500.0,30.0775,30.1591,30.0775,30.1428,19500.0
2011-02-17 12:30:00,36.94,37.02,36.94,37.01,42300.0,30.1509,30.2162,30.1509,30.2081,42300.0
2011-02-17 12:35:00,37.01,37.01,36.92,36.92,21900.0,30.2081,30.2081,30.1346,30.1346,21900.0
2011-02-17 12:40:00,36.93,36.93,36.83,36.84,17300.0,30.1428,30.1428,30.0612,30.0693,17300.0
2011-02-17 12:45:00,36.84,36.84,36.8,36.8,18800.0,30.0693,30.0693,30.0367,30.0367,18800.0
2011-02-17 12:50:00,36.79,36.8,36.75,36.75,12100.0,30.0285,30.0367,29.9959,29.9959,12100.0
2011-02-17 12:55:00,36.76,36.79,36.73,36.77,37400.0,30.004,30.0285,29.9795,30.0122,37400.0
2011-02-17 13:00:00,36.77,36.85,36.77,36.83,59600.0,30.0122,30.0775,30.0122,30.0612,59600.0
2011-02-17 13:05:00,36.84,36.94,36.82,36.93,36200.0,30.0693,30.1509,30.053,30.1428,36200.0
2011-02-17 13:10:00,36.92,36.92,36.87,36.87,8300.0,30.1346,30.1346,30.0938,30.0938,8300.0
2011-02-17 13:15:00,36.88,36.9,36.83,36.88,25000.0,30.102,30.1183,30.0612,30.102,25000.0
2011-02-17 13:20:00,36.86,36.89,36.82,36.89,9400.0,30.0856,30.1101,30.053,30.1101,9400.0
2011-02-17 13:25:00,36.9,36.99,36.9,36.99,20500.0,30.1183,30.1917,30.1183,30.1917,20500.0
2011-02-17 13:30:00,36.99,37.1,36.98,37.03,74800.0,30.1917,30.2815,30.1836,30.2244,74800.0
2011-02-17 13:35:00,37.03,37.03,36.99,37.02,10800.0,30.2244,30.2244,30.1917,30.2162,10800.0
2011-02-17 13:40:00,37.02,37.06,37.02,37.05,11800.0,30.2162,30.2489,30.2162,30.2407,11800.0
2011-02-17 13:45:00,37.05,37.06,37.04,37.05,25000.0,30.2407,30.2489,30.2326,30.2407,25000.0
2011-02-17 13:50:00,37.04,37.05,37.03,37.04,18500.0,30.2326,30.2407,30.2244,30.2326,18500.0
2011-02-17 13:55:00,37.03,37.04,36.98,37.02,19400.0,30.2244,30.2326,30.1836,30.2162,19400.0
2011-02-17 14:00:00,37.02,37.03,37.0,37.02,24400.0,30.2162,30.2244,30.1999,30.2162,24400.0
2011-02-17 14:05:00,37.01,37.05,37.01,37.04,8600.0,30.2081,30.2407,30.2081,30.2326,8600.0
2011-02-17 14:10:00,37.03,37.05,37.01,37.02,5200.0,30.2244,30.2407,30.2081,30.2162,5200.0
2011-02-17 14:15:00,37.03,37.09,37.02,37.05,11300.0,30.2244,30.2734,30.2162,30.2407,11300.0
2011-02-17 14:20:00,37.04,37.04,36.96,37.0,21300.0,30.2326,30.2326,30.1673,30.1999,21300.0
2011-02-17 14:25:00,37.0,37.01,36.99,36.99,10700.0,30.1999,30.2081,30.1917,30.1917,10700.0
2011-02-17 14:30:00,37.0,37.0,36.97,37.0,20800.0,30.1999,30.1999,30.1754,30.1999,20800.0
2011-02-17 14:35:00,36.99,37.03,36.99,37.02,20900.0,30.1917,30.2244,30.1917,30.2162,20900.0
2011-02-17 14:40:00,37.03,37.03,36.99,37.01,31100.0,30.2244,30.2244,30.1917,30.2081,31100.0
2011-02-17 14:45:00,37.0,37.01,36.98,37.0,23300.0,30.1999,30.2081,30.1836,30.1999,23300.0
2011-02-17 14:50:00,37.0,37.02,36.95,36.98,30700.0,30.1999,30.2162,30.1591,30.1836,30700.0
2011-02-17 14:55:00,36.98,36.99,36.97,36.98,9900.0,30.1836,30.1917,30.1754,30.1836,9900.0
2011-02-17 15:00:00,36.99,37.02,36.96,37.0,55700.0,30.1917,30.2162,30.1673,30.1999,55700.0
2011-02-17 15:05:00,36.99,37.01,36.93,36.95,24500.0,30.1917,30.2081,30.1428,30.1591,24500.0
2011-02-17 15:10:00,36.95,36.96,36.92,36.95,28100.0,30.1591,30.1673,30.1346,30.1591,28100.0
2011-02-17 15:15:00,36.96,37.01,36.93,37.0,51500.0,30.1673,30.2081,30.1428,30.1999,51500.0
2011-02-17 15:20:00,36.99,37.01,36.97,37.0,44500.0,30.1917,30.2081,30.1754,30.1999,44500.0
2011-02-17 15:25:00,37.01,37.02,36.97,37.0,52300.0,30.2081,30.2162,30.1754,30.1999,52300.0
2011-02-17 15:30:00,37.0,37.03,36.99,37.0,78700.0,30.1999,30.2244,30.1917,30.1999,78700.0
2011-02-17 15:35:00,37.01,37.02,36.99,37.01,39400.0,30.2081,30.2162,30.1917,30.2081,39400.0
2011-02-17 15:40:00,37.01,37.02,36.97,37.02,28300.0,30.2081,30.2162,30.1754,30.2162,28300.0
2011-02-17 15:45:00,37.02,37.04,36.96,36.97,37800.0,30.2162,30.2326,30.1673,30.1754,37800.0
2011-02-17 15:50:00,36.97,36.97,36.89,36.95,61000.0,30.1754,30.1754,30.1101,30.1591,61000.0
2011-02-17 15:55:00,36.95,36.98,36.91,36.97,73300.0,30.1591,30.1836,30.1265,30.1754,73300.0
2011-02-18 09:30:00,37.02,37.1,36.98,37.05,39300.0,30.2162,30.2815,30.1836,30.2407,39300.0
2011-02-18 09:35:00,37.08,37.08,36.87,36.91,21000.0,30.2652,30.2652,30.0938,30.1265,21000.0
2011-02-18 09:40:00,36.93,37.0,36.82,36.87,20800.0,30.1428,30.1999,30.053,30.0938,20800.0
2011-02-18 09:45:00,36.88,36.88,36.7,36.84,34600.0,30.102,30.102,29.955,30.0693,34600.0
2011-02-18 09:50:00,36.91,36.91,36.8,36.81,8500.0,30.1265,30.1265,30.0367,30.0448,8500.0
2011-02-18 09:55:00,36.81,36.81,36.69,36.74,16500.0,30.0448,30.0448,29.9469,29.9877,16500.0
2011-02-18 10:00:00,36.75,36.8,36.7,36.74,14900.0,29.9959,30.0367,29.955,29.9877,14900.0
2011-02-18 10:05:00,36.74,36.78,36.67,36.7,34100.0,29.9877,30.0203,29.9306,29.955,34100.0
2011-02-18 10:10:00,36.74,36.78,36.63,36.67,21300.0,29.9877,30.0203,29.8979,29.9306,21300.0
2011-02-18 10:15:00,36.67,36.67,36.56,36.57,13600.0,29.9306,29.9306,29.8408,29.8489,13600.0
2011-02-18 10:20:00,36.59,36.65,36.55,36.57,26500.0,29.8653,29.9142,29.8326,29.8489,26500.0
2011-02-18 10:25:00,36.59,36.65,36.59,36.61,16900.0,29.8653,29.9142,29.8653,29.8816,16900.0
2011-02-18 10:30:00,36.61,36.67,36.6,36.67,11900.0,29.8816,29.9306,29.8734,29.9306,11900.0
2011-02-18 10:35:00,36.67,36.75,36.67,36.71,20300.0,29.9306,29.9959,29.9306,29.9632,20300.0
2011-02-18 10:40:00,36.72,36.76,36.71,36.72,21900.0,29.9714,30.004,29.9632,29.9714,21900.0
2011-02-18 10:45:00,36.73,36.74,36.72,36.72,13700.0,29.9795,29.9877,29.9714,29.9714,13700.0
2011-02-18 10:50:00,36.71,36.72,36.68,36.71,12600.0,29.9632,29.9714,29.9387,29.9632,12600.0
2011-02-18 10:55:00,36.71,36.72,36.62,36.63,34300.0,29.9632,29.9714,29.8897,29.8979,34300.0
2011-02-18 11:00:00,36.64,36.65,36.58,36.59,74400.0,29.9061,29.9142,29.8571,29.8653,74400.0
2011-02-18 11:05:00,36.58,36.76,36.58,36.75,28700.0,29.8571,30.004,29.8571,29.9959,28700.0
2011-02-18 11:10:00,36.75,36.76,36.69,36.74,10800.0,29.9959,30.004,29.9469,29.9877,10800.0
2011-02-18 11:15:00,36.75,36.78,36.71,36.76,11100.0,29.9959,30.0203,29.9632,30.004,11100.0
2011-02-18 11:20:00,36.78,36.8,36.77,36.78,4100.0,30.0203,30.0367,30.0122,30.0203,4100.0
2011-02-18 11:25:00,36.8,36.84,36.79,36.84,12100.0,30.0367,30.0693,30.0285,30.0693,12100.0
2011-02-18 11:30:00,36.84,36.9,36.83,36.85,28500.0,30.0693,30.1183,30.0612,30.0775,28500.0
2011-02-18 11:35:00,36.84,36.88,36.81,36.87,26500.0,30.0693,30.102,30.0448,30.0938,26500.0
2011-02-18 11:40:00,36.88,36.88,36.8,36.86,34000.0,30.102,30.102,30.0367,30.0856,34000.0
2011-02-18 11:45:00,36.85,36.86,36.8,36.82,24800.0,30.0775,30.0856,30.0367,30.053,24800.0
2011-02-18 11:50:00,36.82,36.88,36.8,36.84,16100.0,30.053,30.102,30.0367,30.0693,16100.0
2011-02-18 11:55:00,36.84,36.89,36.8,36.86,28600.0,30.0693,30.1101,30.0367,30.0856,28600.0
2011-02-18 12:00:00,36.87,36.9,36.82,36.89,16000.0,30.0938,30.1183,30.053,30.1101,16000.0
2011-02-18 12:05:00,36.9,36.9,36.82,36.84,15600.0,30.1183,30.1183,30.053,30.0693,15600.0
2011-02-18 12:10:00,36.85,36.92,36.84,36.86,20800.0,30.0775,30.1346,30.0693,30.0856,20800.0
2011-02-18 12:15:00,36.85,36.9,36.82,36.89,11600.0,30.0775,30.1183,30.053,30.1101,11600.0
2011-02-18 12:20:00,36.9,36.96,36.88,36.94,20000.0,30.1183,30.1673,30.102,30.1509,20000.0
2011-02-18 12:25:00,36.95,36.95,36.91,36.94,9000.0,30.1591,30.1591,30.1265,30.1509,9000.0
2011-02-18 12:30:00,36.93,36.95,36.88,36.89,7300.0,30.1428,30.1591,30.102,30.1101,7300.0
2011-02-18 12:35:00,36.9,36.9,36.84,36.84,9400.0,30.1183,30.1183,30.0693,30.0693,9400.0
2011-02-18 12:40:00,36.85,36.87,36.84,36.85,4700.0,30.0775,30.0938,30.0693,30.0775,4700.0
2011-02-18 12:45:00,36.85,36.86,36.85,36.85,3300.0,30.0775,30.0856,30.0775,30.0775,3300.0
2011-02-18 12:50:00,36.86,36.87,36.84,36.84,8100.0,30.0856,30.0938,30.0693,30.0693,8100.0
2011-02-18 12:55:00,36.85,36.86,36.79,36.84,18600.0,30.0775,30.0856,30.0285,30.0693,18600.0
2011-02-18 13:00:00,36.83,36.85,36.82,36.82,4400.0,30.0612,30.0775,30.053,30.053,4400.0
2011-02-18 13:05:00,36.82,36.82,36.8,36.8,5200.0,30.053,30.053,30.0367,30.0367,5200.0
2011-02-18 13:10:00,36.8,36.8,36.78,36.78,8900.0,30.0367,30.0367,30.0203,30.0203,8900.0
2011-02-18 13:15:00,36.78,36.78,36.69,36.72,20200.0,30.0203,30.0203,29.9469,29.9714,20200.0
2011-02-18 13:20:00,36.72,36.76,36.71,36.76,9500.0,29.9714,30.004,29.9632,30.004,9500.0
2011-02-18 13:25:00,36.77,36.85,36.76,36.8,27900.0,30.0122,30.0775,30.004,30.0367,27900.0
2011-02-18 13:30:00,36.8,36.8,36.67,36.69,23800.0,30.0367,30.0367,29.9306,29.9469,23800.0
2011-02-18 13:35:00,36.69,36.7,36.62,36.62,16300.0,29.9469,29.955,29.8897,29.8897,16300.0
2011-02-18 13:40:00,36.63,36.66,36.57,36.6,17200.0,29.8979,29.9224,29.8489,29.8734,17200.0
2011-02-18 13:45:00,36.6,36.63,36.55,36.55,15200.0,29.8734,29.8979,29.8326,29.8326,15200.0
2011-02-18 13:50:00,36.56,36.71,36.56,36.71,15800.0,29.8408,29.9632,29.8408,29.9632,15800.0
2011-02-18 13:55:00,36.73,36.78,36.7,36.77,28100.0,29.9795,30.0203,29.955,30.0122,28100.0
2011-02-18 14:00:00,36.78,36.78,36.67,36.7,49500.0,30.0203,30.0203,29.9306,29.955,49500.0
2011-02-18 14:05:00,36.7,36.76,36.7,36.72,28300.0,29.955,30.004,29.955,29.9714,28300.0
2011-02-18 14:10:00,36.72,36.77,36.68,36.77,31800.0,29.9714,30.0122,29.9387,30.0122,31800.0
2011-02-18 14:15:00,36.76,36.76,36.65,36.66,23100.0,30.004,30.004,29.9142,29.9224,23100.0
2011-02-18 14:20:00,36.67,36.72,36.58,36.59,22500.0,29.9306,29.9714,29.8571,29.8653,22500.0
2011-02-18 14:25:00,36.57,36.6,36.52,36.59,35800.0,29.8489,29.8734,29.8081,29.8653,35800.0
2011-02-18 14:30:00,36.58,36.6,36.52,36.52,67400.0,29.8571,29.8734,29.8081,29.8081,67400.0
2011-02-18 14:35:00,36.53,36.55,36.52,36.54,17000.0,29.8163,29.8326,29.8081,29.8245,17000.0
2011-02-18 14:40:00,36.55,36.58,36.55,36.56,18900.0,29.8326,29.8571,29.8326,29.8408,18900.0
2011-02-18 14:45:00,36.57,36.64,36.57,36.64,13700.0,29.8489,29.9061,29.8489,29.9061,13700.0
2011-02-18 14:50:00,36.64,36.68,36.64,36.66,31300.0,29.9061,29.9387,29.9061,29.9224,31300.0
2011-02-18 14:55:00,36.66,36.66,36.56,36.63,27700.0,29.9224,29.9224,29.8408,29.8979,27700.0
2011-02-18 15:00:00,36.63,36.65,36.61,36.63,21600.0,29.8979,29.9142,29.8816,29.8979,21600.0
2011-02-18 15:05:00,36.63,36.68,36.63,36.66,12500.0,29.8979,29.9387,29.8979,29.9224,12500.0
2011-02-18 15:10:00,36.66,36.66,36.53,36.56,67000.0,29.9224,29.9224,29.8163,29.8408,67000.0
2011-02-18 15:15:00,36.55,36.57,36.5,36.54,63500.0,29.8326,29.8489,29.7918,29.8245,63500.0
2011-02-18 15:20:00,36.54,36.58,36.46,36.58,70400.0,29.8245,29.8571,29.7592,29.8571,70400.0
2011-02-18 15:25:00,36.57,36.61,36.49,36.49,58800.0,29.8489,29.8816,29.7836,29.7836,58800.0
2011-02-18 15:30:00,36.49,36.54,36.48,36.53,39300.0,29.7836,29.8245,29.7755,29.8163,39300.0
2011-02-18 15:35:00,36.55,36.61,36.55,36.6,60900.0,29.8326,29.8816,29.8326,29.8734,60900.0
2011-02-18 15:40:00,36.61,36.63,36.56,36.59,50600.0,29.8816,29.8979,29.8408,29.8653,50600.0
2011-02-18 15:45:00,36.6,36.64,36.53,36.53,74400.0,29.8734,29.9061,29.8163,29.8163,74400.0
2011-02-18 15:50:00,36.54,36.62,36.54,36.59,75900.0,29.8245,29.8897,29.8245,29.8653,75900.0
2011-02-18 15:55:00,36.59,36.69,36.58,36.66,116300.0,29.8653,29.9469,29.8571,29.9224,116300.0
2011-02-22 09:30:00,35.31,35.35,33.35,33.89,720200.0,28.8205,28.8532,27.2207,27.6615,720200.0
2011-02-22 09:35:00,34.02,34.45,33.62,34.45,160600.0,27.7676,28.1186,27.4411,28.1186,160600.0
2011-02-22 09:40:00,34.42,34.87,34.37,34.87,173800.0,28.0941,28.4614,28.0533,28.4614,173800.0
2011-02-22 09:45:00,34.89,35.31,34.8,35.14,180000.0,28.4777,28.8205,28.4042,28.6818,180000.0
2011-02-22 09:50:00,35.14,35.49,35.13,35.4,110300.0,28.6818,28.9674,28.6736,28.894,110300.0
2011-02-22 09:55:00,35.4,35.62,35.2,35.3,85000.0,28.894,29.0735,28.7307,28.8123,85000.0
2011-02-22 10:00:00,35.35,35.35,35.2,35.23,35600.0,28.8532,28.8532,28.7307,28.7552,35600.0
2011-02-22 10:05:00,35.26,35.43,35.11,35.36,67200.0,28.7797,28.9185,28.6573,28.8613,67200.0
2011-02-22 10:10:00,35.35,35.53,35.32,35.52,60300.0,28.8532,29.0001,28.8287,28.9919,60300.0
2011-02-22 10:15:00,35.54,35.69,35.53,35.62,76700.0,29.0082,29.1307,29.0001,29.0735,76700.0
2011-02-22 10:20:00,35.62,35.67,35.47,35.58,38100.0,29.0735,29.1143,28.9511,29.0409,38100.0
2011-02-22 10:25:00,35.57,35.6,35.45,35.48,24000.0,29.0327,29.0572,28.9348,28.9593,24000.0
2011-02-22 10:30:00,35.45,35.45,35.3,35.33,40300.0,28.9348,28.9348,28.8123,28.8368,40300.0
2011-02-22 10:35:00,35.35,35.56,35.35,35.53,37000.0,28.8532,29.0246,28.8532,29.0001,37000.0
2011-02-22 10:40:00,35.52,35.65,35.48,35.61,32200.0,28.9919,29.098,28.9593,29.0654,32200.0
2011-02-22 10:45:00,35.6,35.64,35.54,35.58,25700.0,29.0572,29.0899,29.0082,29.0409,25700.0
2011-02-22 10:50:00,35.58,35.75,35.58,35.68,47000.0,29.0409,29.1796,29.0409,29.1225,47000.0
2011-02-22 10:55:00,35.67,35.76,35.59,35.6,47000.0,29.1143,29.1878,29.049,29.0572,47000.0
2011-02-22 11:00:00,35.6,35.66,35.5,35.55,42500.0,29.0572,29.1062,28.9756,29.0164,42500.0
2011-02-22 11:05:00,35.55,35.59,35.43,35.55,78800.0,29.0164,29.049,28.9185,29.0164,78800.0
2011-02-22 11:10:00,35.54,35.56,35.37,35.37,44900.0,29.0082,29.0246,28.8695,28.8695,44900.0
2011-02-22 11:15:00,35.37,35.39,35.24,35.27,51500.0,28.8695,28.8858,28.7634,28.7879,51500.0
2011-02-22 11:20:00,35.26,35.37,35.23,35.31,60100.0,28.7797,28.8695,28.7552,28.8205,60100.0
2011-02-22 11:25:00,35.31,35.42,35.31,35.39,56300.0,28.8205,28.9103,28.8205,28.8858,56300.0
2011-02-22 11:30:00,35.39,35.4,35.26,35.36,35800.0,28.8858,28.894,28.7797,28.8613,35800.0
2011-02-22 11:35:00,35.36,35.47,35.31,35.39,35700.0,28.8613,28.9511,28.8205,28.8858,35700.0
2011-02-22 11:40:00,35.39,35.48,35.38,35.4,22100.0,28.8858,28.9593,28.8776,28.894,22100.0
2011-02-22 11:45:00,35.4,35.41,35.29,35.33,23700.0,28.894,28.9021,28.8042,28.8368,23700.0
2011-02-22 11:50:00,35.32,35.32,35.19,35.25,37200.0,28.8287,28.8287,28.7226,28.7715,37200.0
2011-02-22 11:55:00,35.25,35.32,35.24,35.25,28000.0,28.7715,28.8287,28.7634,28.7715,28000.0
2011-02-22 12:00:00,35.25,35.27,35.1,35.16,55600.0,28.7715,28.7879,28.6491,28.6981,55600.0
2011-02-22 12:05:00,35.17,35.29,35.08,35.14,117500.0,28.7062,28.8042,28.6328,28.6818,117500.0
2011-02-22 12:10:00,35.15,35.2,35.15,35.16,45600.0,28.6899,28.7307,28.6899,28.6981,45600.0
2011-02-22 12:15:00,35.16,35.23,35.13,35.2,29800.0,28.6981,28.7552,28.6736,28.7307,29800.0
2011-02-22 12:20:00,35.2,35.28,35.14,35.16,40200.0,28.7307,28.796,28.6818,28.6981,40200.0
2011-02-22 12:25:00,35.15,35.2,35.14,35.14,18000.0,28.6899,28.7307,28.6818,28.6818,18000.0
2011-02-22 12:30:00,35.14,35.15,35.1,35.12,25800.0,28.6818,28.6899,28.6491,28.6654,25800.0
2011-02-22 12:35:00,35.11,35.12,35.0,35.02,33100.0,28.6573,28.6654,28.5675,28.5838,33100.0
2011-02-22 12:40:00,35.01,35.04,34.81,34.89,101800.0,28.5756,28.6001,28.4124,28.4777,101800.0
2011-02-22 12:45:00,34.9,35.0,34.85,34.85,35800.0,28.4859,28.5675,28.4451,28.4451,35800.0
2011-02-22 12:50:00,34.84,34.92,34.8,34.89,31100.0,28.4369,28.5022,28.4042,28.4777,31100.0
2011-02-22 12:55:00,34.89,34.94,34.81,34.94,59600.0,28.4777,28.5185,28.4124,28.5185,59600.0
2011-02-22 13:00:00,34.93,34.96,34.86,34.9,77500.0,28.5103,28.5348,28.4532,28.4859,77500.0
2011-02-22 13:05:00,34.9,35.04,34.9,34.93,44900.0,28.4859,28.6001,28.4859,28.5103,44900.0
2011-02-22 13:10:00,34.93,34.96,34.81,34.82,64200.0,28.5103,28.5348,28.4124,28.4206,64200.0
2011-02-22 13:15:00,34.83,34.87,34.8,34.82,39400.0,28.4287,28.4614,28.4042,28.4206,39400.0
2011-02-22 13:20:00,34.81,34.81,34.69,34.71,53500.0,28.4124,28.4124,28.3145,28.3308,53500.0
2011-02-22 13:25:00,34.7,34.75,34.67,34.72,34900.0,28.3226,28.3634,28.2981,28.3389,34900.0
2011-02-22 13:30:00,34.73,34.84,34.73,34.82,71900.0,28.3471,28.4369,28.3471,28.4206,71900.0
2011-02-22 13:35:00,34.82,34.92,34.81,34.9,26800.0,28.4206,28.5022,28.4124,28.4859,26800.0
2011-02-22 13:40:00,34.91,34.95,34.83,34.84,33800.0,28.494,28.5267,28.4287,28.4369,33800.0
2011-02-22 13:45:00,34.84,34.87,34.8,34.86,35700.0,28.4369,28.4614,28.4042,28.4532,35700.0
2011-02-22 13:50:00,34.87,34.93,34.85,34.89,23300.0,28.4614,28.5103,28.4451,28.4777,23300.0
2011-02-22 13:55:00,34.89,34.92,34.84,34.92,27900.0,28.4777,28.5022,28.4369,28.5022,27900.0
2011-02-22 14:00:00,34.92,35.03,34.91,35.0,60000.0,28.5022,28.592,28.494,28.5675,60000.0
2011-02-22 14:05:00,34.99,35.01,34.84,34.9,50600.0,28.5593,28.5756,28.4369,28.4859,50600.0
2011-02-22 14:10:00,34.9,34.94,34.85,34.86,27100.0,28.4859,28.5185,28.4451,28.4532,27100.0
2011-02-22 14:15:00,34.85,34.92,34.85,34.91,23200.0,28.4451,28.5022,28.4451,28.494,23200.0
2011-02-22 14:20:00,34.91,34.94,34.87,34.88,34300.0,28.494,28.5185,28.4614,28.4695,34300.0
2011-02-22 14:25:00,34.89,34.93,34.85,34.92,71900.0,28.4777,28.5103,28.4451,28.5022,71900.0
2011-02-22 14:30:00,34.92,35.01,34.92,34.98,78500.0,28.5022,28.5756,28.5022,28.5512,78500.0
2011-02-22 14:35:00,34.98,35.06,34.97,35.03,99900.0,28.5512,28.6165,28.543,28.592,99900.0
2011-02-22 14:40:00,35.02,35.02,34.95,35.01,102800.0,28.5838,28.5838,28.5267,28.5756,102800.0
2011-02-22 14:45:00,35.01,35.07,35.0,35.05,40100.0,28.5756,28.6246,28.5675,28.6083,40100.0
2011-02-22 14:50:00,35.04,35.05,35.0,35.0,36400.0,28.6001,28.6083,28.5675,28.5675,36400.0
2011-02-22 14:55:00,35.0,35.02,34.96,34.97,70100.0,28.5675,28.5838,28.5348,28.543,70100.0
2011-02-22 15:00:00,34.97,35.02,34.96,34.97,35700.0,28.543,28.5838,28.5348,28.543,35700.0
2011-02-22 15:05:00,34.98,35.0,34.9,34.92,65100.0,28.5512,28.5675,28.4859,28.5022,65100.0
2011-02-22 15:10:00,34.92,34.95,34.86,34.91,49800.0,28.5022,28.5267,28.4532,28.494,49800.0
2011-02-22 15:15:00,34.92,34.92,34.79,34.79,54500.0,28.5022,28.5022,28.3961,28.3961,54500.0
2011-02-22 15:20:00,34.79,34.81,34.73,34.73,70600.0,28.3961,28.4124,28.3471,28.3471,70600.0
2011-02-22 15:25:00,34.73,34.74,34.57,34.6,93300.0,28.3471,28.3553,28.2165,28.241,93300.0
2011-02-22 15:30:00,34.6,34.74,34.6,34.69,113800.0,28.241,28.3553,28.241,28.3145,113800.0
2011-02-22 15:35:00,34.69,34.69,34.44,34.5,190900.0,28.3145,28.3145,28.1104,28.1594,190900.0
2011-02-22 15:40:00,34.5,34.51,34.46,34.47,104500.0,28.1594,28.1675,28.1267,28.1349,104500.0
2011-02-22 15:45:00,34.48,34.5,34.33,34.35,234800.0,28.1431,28.1594,28.0206,28.0369,234800.0
2011-02-22 15:50:00,34.36,34.42,34.34,34.38,183900.0,28.0451,28.0941,28.0288,28.0614,183900.0
2011-02-22 15:55:00,34.38,34.39,34.3,34.3,350500.0,28.0614,28.0696,27.9961,27.9961,350500.0
2011-02-23 09:30:00,34.11,34.17,33.75,34.06,204700.0,27.8411,27.89,27.5472,27.8002,204700.0
2011-02-23 09:35:00,34.08,34.21,33.93,34.14,132100.0,27.8166,27.9227,27.6941,27.8655,132100.0
2011-02-23 09:40:00,34.14,34.37,34.13,34.27,101900.0,27.8655,28.0533,27.8574,27.9716,101900.0
2011-02-23 09:45:00,34.27,34.27,34.01,34.12,67100.0,27.9716,27.9716,27.7594,27.8492,67100.0
2011-02-23 09:50:00,34.13,34.13,33.83,33.86,96200.0,27.8574,27.8574,27.6125,27.637,96200.0
2011-02-23 09:55:00,33.9,33.98,33.82,33.9,79700.0,27.6696,27.7349,27.6044,27.6696,79700.0
2011-02-23 10:00:00,33.9,33.94,33.69,33.76,153700.0,27.6696,27.7023,27.4982,27.5554,153700.0
2011-02-23 10:05:00,33.74,33.79,33.45,33.57,115400.0,27.5391,27.5799,27.3024,27.4003,115400.0
2011-02-23 10:10:00,33.58,33.63,33.33,33.45,164500.0,27.4085,27.4493,27.2044,27.3024,164500.0
2011-02-23 10:15:00,33.45,33.5,33.37,33.39,111000.0,27.3024,27.3432,27.2371,27.2534,111000.0
2011-02-23 10:20:00,33.39,33.4,33.09,33.2,208200.0,27.2534,27.2615,27.0085,27.0983,208200.0
2011-02-23 10:25:00,33.2,33.23,32.93,32.95,290200.0,27.0983,27.1228,26.8779,26.8942,290200.0
2011-02-23 10:30:00,32.95,33.16,32.85,33.03,213700.0,26.8942,27.0656,26.8126,26.9595,213700.0
2011-02-23 10:35:00,33.02,33.08,32.87,32.93,138400.0,26.9514,27.0004,26.8289,26.8779,138400.0
2011-02-23 10:40:00,32.93,33.07,32.89,33.04,116700.0,26.8779,26.9922,26.8453,26.9677,116700.0
2011-02-23 10:45:00,33.06,33.07,32.95,33.01,75200.0,26.984,26.9922,26.8942,26.9432,75200.0
2011-02-23 10:50:00,33.0,33.2,33.0,33.17,74100.0,26.9351,27.0983,26.9351,27.0738,74100.0
2011-02-23 10:55:00,33.17,33.18,33.05,33.09,55800.0,27.0738,27.082,26.9759,27.0085,55800.0
2011-02-23 11:00:00,33.09,33.16,33.0,33.0,57600.0,27.0085,27.0656,26.9351,26.9351,57600.0
2011-02-23 11:05:00,33.0,33.17,32.99,33.14,57600.0,26.9351,27.0738,26.9269,27.0493,57600.0
2011-02-23 11:10:00,33.13,33.15,32.97,32.98,64900.0,27.0412,27.0575,26.9106,26.9187,64900.0
2011-02-23 11:15:00,32.99,33.11,32.99,33.05,56900.0,26.9269,27.0248,26.9269,26.9759,56900.0
2011-02-23 11:20:00,33.04,33.17,33.04,33.17,50900.0,26.9677,27.0738,26.9677,27.0738,50900.0
2011-02-23 11:25:00,33.17,33.17,33.03,33.03,35800.0,27.0738,27.0738,26.9595,26.9595,35800.0
2011-02-23 11:30:00,33.03,33.04,32.87,32.93,68000.0,26.9595,26.9677,26.8289,26.8779,68000.0
2011-02-23 11:35:00,32.91,32.98,32.62,32.67,129100.0,26.8616,26.9187,26.6249,26.6657,129100.0
2011-02-23 11:40:00,32.66,32.79,32.61,32.79,122800.0,26.6575,26.7637,26.6167,26.7637,122800.0
2011-02-23 11:45:00,32.78,32.78,32.43,32.51,172100.0,26.7555,26.7555,26.4698,26.5351,172100.0
2011-02-23 11:50:00,32.52,32.53,32.4,32.45,109700.0,26.5433,26.5514,26.4453,26.4861,109700.0
2011-02-23 11:55:00,32.45,32.45,32.3,32.38,137400.0,26.4861,26.4861,26.3637,26.429,137400.0
2011-02-23 12:00:00,32.38,32.39,32.18,32.18,176800.0,26.429,26.4372,26.2658,26.2658,176800.0
2011-02-23 12:05:00,32.19,32.2,31.69,31.79,415400.0,26.2739,26.2821,25.8658,25.9474,415400.0
2011-02-23 12:10:00,31.8,32.2,31.79,32.12,209200.0,25.9556,26.2821,25.9474,26.2168,209200.0
2011-02-23 12:15:00,32.12,32.19,32.05,32.1,105300.0,26.2168,26.2739,26.1597,26.2005,105300.0
2011-02-23 12:20:00,32.1,32.33,32.0,32.33,143300.0,26.2005,26.3882,26.1188,26.3882,143300.0
2011-02-23 12:25:00,32.32,32.58,32.28,32.56,218500.0,26.38,26.5922,26.3474,26.5759,218500.0
2011-02-23 12:30:00,32.57,32.64,32.47,32.6,95800.0,26.5841,26.6412,26.5025,26.6086,95800.0
2011-02-23 12:35:00,32.58,32.66,32.51,32.61,80400.0,26.5922,26.6575,26.5351,26.6167,80400.0
2011-02-23 12:40:00,32.6,32.64,32.59,32.62,61600.0,26.6086,26.6412,26.6004,26.6249,61600.0
2011-02-23 12:45:00,32.62,32.63,32.56,32.56,318100.0,26.6249,26.6331,26.5759,26.5759,318100.0
2011-02-23 12:50:00,32.56,32.6,32.52,32.55,67800.0,26.5759,26.6086,26.5433,26.5678,67800.0
2011-02-23 12:55:00,32.55,32.76,32.55,32.67,79000.0,26.5678,26.7392,26.5678,26.6657,79000.0
2011-02-23 13:00:00,32.67,32.67,32.61,32.65,95300.0,26.6657,26.6657,26.6167,26.6494,95300.0
2011-02-23 13:05:00,32.65,32.65,32.58,32.59,59600.0,26.6494,26.6494,26.5922,26.6004,59600.0
2011-02-23 13:10:00,32.6,32.65,32.59,32.62,42300.0,26.6086,26.6494,26.6004,26.6249,42300.0
2011-02-23 13:15:00,32.62,32.62,32.34,32.36,86100.0,26.6249,26.6249,26.3964,26.4127,86100.0
2011-02-23 13:20:00,32.36,32.48,32.32,32.46,101000.0,26.4127,26.5106,26.38,26.4943,101000.0
2011-02-23 13:25:00,32.45,32.45,32.31,32.35,118800.0,26.4861,26.4861,26.3719,26.4045,118800.0
2011-02-23 13:30:00,32.35,32.36,32.3,32.36,63900.0,26.4045,26.4127,26.3637,26.4127,63900.0
2011-02-23 13:35:00,32.37,32.48,32.37,32.44,66000.0,26.4208,26.5106,26.4208,26.478,66000.0
2011-02-23 13:40:00,32.43,32.43,32.33,32.41,90500.0,26.4698,26.4698,26.3882,26.4535,90500.0
2011-02-23 13:45:00,32.41,32.47,32.4,32.4,64000.0,26.4535,26.5025,26.4453,26.4453,64000.0
2011-02-23 13:50:00,32.4,32.52,32.39,32.52,88800.0,26.4453,26.5433,26.4372,26.5433,88800.0
2011-02-23 13:55:00,32.53,32.61,32.49,32.54,51100.0,26.5514,26.6167,26.5188,26.5596,51100.0
2011-02-23 14:00:00,32.55,32.82,32.55,32.8,78700.0,26.5678,26.7881,26.5678,26.7718,78700.0
2011-02-23 14:05:00,32.79,32.88,32.75,32.87,70500.0,26.7637,26.8371,26.731,26.8289,70500.0
2011-02-23 14:10:00,32.87,32.94,32.81,32.85,117700.0,26.8289,26.8861,26.78,26.8126,117700.0
2011-02-23 14:15:00,32.85,33.0,32.85,33.0,61400.0,26.8126,26.9351,26.8126,26.9351,61400.0
2011-02-23 14:20:00,32.99,33.09,32.99,33.0,109100.0,26.9269,27.0085,26.9269,26.9351,109100.0
2011-02-23 14:25:00,33.0,33.08,33.0,33.04,59600.0,26.9351,27.0004,26.9351,26.9677,59600.0
2011-02-23 14:30:00,33.04,33.16,33.04,33.15,89800.0,26.9677,27.0656,26.9677,27.0575,89800.0
2011-02-23 14:35:00,33.14,33.19,33.07,33.08,84000.0,27.0493,27.0901,26.9922,27.0004,84000.0
2011-02-23 14:40:00,33.09,33.14,33.04,33.07,57200.0,27.0085,27.0493,26.9677,26.9922,57200.0
2011-02-23 14:45:00,33.08,33.18,33.08,33.11,84900.0,27.0004,27.082,27.0004,27.0248,84900.0
2011-02-23 14:50:00,33.11,33.25,33.08,33.25,94800.0,27.0248,27.1391,27.0004,27.1391,94800.0
2011-02-23 14:55:00,33.24,33.38,33.23,33.38,65600.0,27.1309,27.2452,27.1228,27.2452,65600.0
2011-02-23 15:00:00,33.38,33.46,33.36,33.42,98500.0,27.2452,27.3105,27.2289,27.2779,98500.0
2011-02-23 15:05:00,33.42,33.61,33.42,33.44,134800.0,27.2779,27.4329,27.2779,27.2942,134800.0
2011-02-23 15:10:00,33.44,33.53,33.43,33.48,65500.0,27.2942,27.3676,27.286,27.3268,65500.0
2011-02-23 15:15:00,33.48,33.51,33.36,33.5,89200.0,27.3268,27.3513,27.2289,27.3432,89200.0
2011-02-23 15:20:00,33.5,33.76,33.5,33.65,109200.0,27.3432,27.5554,27.3432,27.4656,109200.0
2011-02-23 15:25:00,33.65,33.68,33.61,33.67,60500.0,27.4656,27.4901,27.4329,27.4819,60500.0
2011-02-23 15:30:00,33.64,33.64,33.46,33.5,98500.0,27.4574,27.4574,27.3105,27.3432,98500.0
2011-02-23 15:35:00,33.51,33.59,33.44,33.58,58400.0,27.3513,27.4166,27.2942,27.4085,58400.0
2011-02-23 15:40:00,33.57,33.66,33.55,33.63,105800.0,27.4003,27.4738,27.384,27.4493,105800.0
2011-02-23 15:45:00,33.63,33.63,33.47,33.53,72700.0,27.4493,27.4493,27.3187,27.3676,72700.0
2011-02-23 15:50:00,33.52,33.53,33.47,33.48,105800.0,27.3595,27.3676,27.3187,27.3268,105800.0
2011-02-23 15:55:00,33.5,33.53,33.41,33.41,289300.0,27.3432,27.3676,27.2697,27.2697,289300.0
2011-02-24 09:30:00,33.39,33.57,33.21,33.21,101800.0,27.2534,27.4003,27.1065,27.1065,101800.0
2011-02-24 09:35:00,33.21,33.46,33.08,33.44,66100.0,27.1065,27.3105,27.0004,27.2942,66100.0
2011-02-24 09:40:00,33.44,33.96,33.43,33.93,88000.0,27.2942,27.7186,27.286,27.6941,88000.0
2011-02-24 09:45:00,33.92,34.23,33.91,33.99,139700.0,27.686,27.939,27.6778,27.7431,139700.0
2011-02-24 09:50:00,33.98,34.16,33.92,34.15,66100.0,27.7349,27.8819,27.686,27.8737,66100.0
2011-02-24 09:55:00,34.16,34.34,34.09,34.25,53900.0,27.8819,28.0288,27.8247,27.9553,53900.0
2011-02-24 10:00:00,34.26,34.47,34.23,34.42,65900.0,27.9635,28.1349,27.939,28.0941,65900.0
2011-02-24 10:05:00,34.41,34.65,34.27,34.6,118100.0,28.0859,28.2818,27.9716,28.241,118100.0
2011-02-24 10:10:00,34.6,34.7,34.55,34.7,79600.0,28.241,28.3226,28.2002,28.3226,79600.0
2011-02-24 10:15:00,34.7,34.94,34.63,34.94,119800.0,28.3226,28.5185,28.2655,28.5185,119800.0
2011-02-24 10:20:00,34.94,35.14,34.93,34.95,180400.0,28.5185,28.6818,28.5103,28.5267,180400.0
2011-02-24 10:25:00,34.95,35.03,34.83,34.84,56700.0,28.5267,28.592,28.4287,28.4369,56700.0
2011-02-24 10:30:00,34.89,34.96,34.83,34.88,63400.0,28.4777,28.5348,28.4287,28.4695,63400.0
2011-02-24 10:35:00,34.9,34.98,34.69,34.86,134300.0,28.4859,28.5512,28.3145,28.4532,134300.0
2011-02-24 10:40:00,34.84,34.84,34.72,34.76,72900.0,28.4369,28.4369,28.3389,28.3716,72900.0
2011-02-24 10:45:00,34.78,34.85,34.5,34.56,86900.0,28.3879,28.4451,28.1594,28.2083,86900.0
2011-02-24 10:50:00,34.55,34.7,34.55,34.66,53500.0,28.2002,28.3226,28.2002,28.29,53500.0
2011-02-24 10:55:00,34.63,34.67,34.38,34.45,69300.0,28.2655,28.2981,28.0614,28.1186,69300.0
2011-02-24 11:00:00,34.45,34.45,34.33,34.36,60900.0,28.1186,28.1186,28.0206,28.0451,60900.0
2011-02-24 11:05:00,34.36,34.46,34.28,34.44,34400.0,28.0451,28.1267,27.9798,28.1104,34400.0
2011-02-24 11:10:00,34.43,34.57,34.29,34.3,63100.0,28.1022,28.2165,27.988,27.9961,63100.0
2011-02-24 11:15:00,34.32,34.32,34.15,34.21,48600.0,28.0125,28.0125,27.8737,27.9227,48600.0
2011-02-24 11:20:00,34.21,34.35,34.19,34.33,30800.0,27.9227,28.0369,27.9064,28.0206,30800.0
2011-02-24 11:25:00,34.32,34.46,34.26,34.36,75200.0,28.0125,28.1267,27.9635,28.0451,75200.0
2011-02-24 11:30:00,34.38,34.45,34.33,34.33,33800.0,28.0614,28.1186,28.0206,28.0206,33800.0
2011-02-24 11:35:00,34.32,34.33,34.14,34.17,43900.0,28.0125,28.0206,27.8655,27.89,43900.0
2011-02-24 11:40:00,34.17,34.23,34.15,34.2,29400.0,27.89,27.939,27.8737,27.9145,29400.0
2011-02-24 11:45:00,34.19,34.19,34.0,34.05,39100.0,27.9064,27.9064,27.7513,27.7921,39100.0
2011-02-24 11:50:00,34.05,34.09,33.98,34.07,63300.0,27.7921,27.8247,27.7349,27.8084,63300.0
2011-02-24 11:55:00,34.09,34.3,34.06,34.27,28000.0,27.8247,27.9961,27.8002,27.9716,28000.0
2011-02-24 12:00:00,34.27,34.35,34.18,34.21,62200.0,27.9716,28.0369,27.8982,27.9227,62200.0
2011-02-24 12:05:00,34.21,34.24,34.11,34.12,20700.0,27.9227,27.9472,27.8411,27.8492,20700.0
2011-02-24 12:10:00,34.11,34.18,34.11,34.13,30800.0,27.8411,27.8982,27.8411,27.8574,30800.0
2011-02-24 12:15:00,34.11,34.13,34.07,34.1,69000.0,27.8411,27.8574,27.8084,27.8329,69000.0
2011-02-24 12:20:00,34.1,34.12,34.04,34.08,33200.0,27.8329,27.8492,27.7839,27.8166,33200.0
2011-02-24 12:25:00,34.09,34.09,33.86,33.92,33300.0,27.8247,27.8247,27.637,27.686,33300.0
2011-02-24 12:30:00,33.92,33.92,33.79,33.85,61800.0,27.686,27.686,27.5799,27.6288,61800.0
2011-02-24 12:35:00,33.85,33.95,33.78,33.92,62900.0,27.6288,27.7105,27.5717,27.686,62900.0
2011-02-24 12:40:00,33.93,33.93,33.8,33.8,102800.0,27.6941,27.6941,27.588,27.588,102800.0
2011-02-24 12:45:00,33.78,33.85,33.71,33.83,35600.0,27.5717,27.6288,27.5146,27.6125,35600.0
2011-02-24 12:50:00,33.86,33.9,33.82,33.9,19400.0,27.637,27.6696,27.6044,27.6696,19400.0
2011-02-24 12:55:00,33.9,34.01,33.9,34.01,138100.0,27.6696,27.7594,27.6696,27.7594,138100.0
2011-02-24 13:00:00,33.99,34.05,33.96,34.05,29500.0,27.7431,27.7921,27.7186,27.7921,29500.0
2011-02-24 13:05:00,34.05,34.09,34.01,34.03,41800.0,27.7921,27.8247,27.7594,27.7758,41800.0
2011-02-24 13:10:00,34.03,34.09,34.03,34.03,13700.0,27.7758,27.8247,27.7758,27.7758,13700.0
2011-02-24 13:15:00,34.03,34.09,33.99,34.07,34800.0,27.7758,27.8247,27.7431,27.8084,34800.0
2011-02-24 13:20:00,34.06,34.06,33.97,33.97,24600.0,27.8002,27.8002,27.7268,27.7268,24600.0
2011-02-24 13:25:00,33.96,34.01,33.92,34.0,31600.0,27.7186,27.7594,27.686,27.7513,31600.0
2011-02-24 13:30:00,34.01,34.08,34.0,34.06,24800.0,27.7594,27.8166,27.7513,27.8002,24800.0
2011-02-24 13:35:00,34.06,34.09,34.03,34.08,32300.0,27.8002,27.8247,27.7758,27.8166,32300.0
2011-02-24 13:40:00,34.08,34.11,33.91,33.93,64700.0,27.8166,27.8411,27.6778,27.6941,64700.0
2011-02-24 13:45:00,33.91,33.96,33.78,33.84,107500.0,27.6778,27.7186,27.5717,27.6207,107500.0
2011-02-24 13:50:00,33.85,33.9,33.76,33.76,49000.0,27.6288,27.6696,27.5554,27.5554,49000.0
2011-02-24 13:55:00,33.76,33.78,33.65,33.77,41400.0,27.5554,27.5717,27.4656,27.5635,41400.0
2011-02-24 14:00:00,33.76,33.85,33.75,33.85,45000.0,27.5554,27.6288,27.5472,27.6288,45000.0
2011-02-24 14:05:00,33.85,33.9,33.8,33.9,29000.0,27.6288,27.6696,27.588,27.6696,29000.0
2011-02-24 14:10:00,33.91,34.02,33.87,33.99,68700.0,27.6778,27.7676,27.6452,27.7431,68700.0
2011-02-24 14:15:00,33.99,34.08,33.97,34.08,55800.0,27.7431,27.8166,27.7268,27.8166,55800.0
2011-02-24 14:20:00,34.08,34.18,34.01,34.16,42400.0,27.8166,27.8982,27.7594,27.8819,42400.0
2011-02-24 14:25:00,34.18,34.28,34.16,34.2,63600.0,27.8982,27.9798,27.8819,27.9145,63600.0
2011-02-24 14:30:00,34.2,34.25,34.11,34.25,49600.0,27.9145,27.9553,27.8411,27.9553,49600.0
2011-02-24 14:35:00,34.26,34.33,34.2,34.3,111200.0,27.9635,28.0206,27.9145,27.9961,111200.0
2011-02-24 14:40:00,34.31,34.37,34.27,34.28,67100.0,28.0043,28.0533,27.9716,27.9798,67100.0
2011-02-24 14:45:00,34.28,34.32,34.23,34.31,72900.0,27.9798,28.0125,27.939,28.0043,72900.0
2011-02-24 14:50:00,34.28,34.3,34.23,34.3,51600.0,27.9798,27.9961,27.939,27.9961,51600.0
2011-02-24 14:55:00,34.29,34.42,34.27,34.42,74400.0,27.988,28.0941,27.9716,28.0941,74400.0
2011-02-24 15:00:00,34.42,34.48,34.33,34.34,53900.0,28.0941,28.1431,28.0206,28.0288,53900.0
2011-02-24 15:05:00,34.32,34.54,34.31,34.51,43900.0,28.0125,28.192,28.0043,28.1675,43900.0
2011-02-24 15:10:00,34.52,34.66,34.46,34.63,57600.0,28.1757,28.29,28.1267,28.2655,57600.0
2011-02-24 15:15:00,34.64,34.71,34.6,34.64,90900.0,28.2736,28.3308,28.241,28.2736,90900.0
2011-02-24 15:20:00,34.64,34.77,34.63,34.74,71800.0,28.2736,28.3798,28.2655,28.3553,71800.0
2011-02-24 15:25:00,34.74,34.84,34.71,34.83,63800.0,28.3553,28.4369,28.3308,28.4287,63800.0
2011-02-24 15:30:00,34.82,34.9,34.81,34.88,59700.0,28.4206,28.4859,28.4124,28.4695,59700.0
2011-02-24 15:35:00,34.88,34.96,34.84,34.86,90600.0,28.4695,28.5348,28.4369,28.4532,90600.0
2011-02-24 15:40:00,34.87,34.93,34.83,34.87,108300.0,28.4614,28.5103,28.4287,28.4614,108300.0
2011-02-24 15:45:00,34.87,34.92,34.86,34.88,136600.0,28.4614,28.5022,28.4532,28.4695,136600.0
2011-02-24 15:50:00,34.87,34.93,34.87,34.91,163300.0,28.4614,28.5103,28.4614,28.494,163300.0
2011-02-24 15:55:00,34.92,34.93,34.87,34.9,166800.0,28.5022,28.5103,28.4614,28.4859,166800.0
2011-02-25 09:30:00,35.7,35.88,35.5,35.84,195100.0,29.1388,29.2858,28.9756,29.2531,195100.0
2011-02-25 09:35:00,35.84,36.0,35.62,35.64,110700.0,29.2531,29.3837,29.0735,29.0899,110700.0
2011-02-25 09:40:00,35.64,35.69,35.44,35.6,122300.0,29.0899,29.1307,28.9266,29.0572,122300.0
2011-02-25 09:45:00,35.62,35.63,35.42,35.53,43900.0,29.0735,29.0817,28.9103,29.0001,43900.0
2011-02-25 09:50:00,35.53,35.68,35.48,35.65,49000.0,29.0001,29.1225,28.9593,29.098,49000.0
2011-02-25 09:55:00,35.67,35.87,35.64,35.85,56600.0,29.1143,29.2776,29.0899,29.2613,56600.0
2011-02-25 10:00:00,35.86,36.0,35.83,35.95,63900.0,29.2694,29.3837,29.2449,29.3429,63900.0
2011-02-25 10:05:00,35.94,36.0,35.88,35.94,92500.0,29.3347,29.3837,29.2858,29.3347,92500.0
2011-02-25 10:10:00,35.94,35.97,35.8,35.94,54700.0,29.3347,29.3592,29.2205,29.3347,54700.0
2011-02-25 10:15:00,35.94,35.99,35.77,35.78,62600.0,29.3347,29.3755,29.196,29.2041,62600.0
2011-02-25 10:20:00,35.77,35.88,35.74,35.82,50100.0,29.196,29.2858,29.1715,29.2368,50100.0
2011-02-25 10:25:00,35.81,35.99,35.8,35.87,55000.0,29.2286,29.3755,29.2205,29.2776,55000.0
2011-02-25 10:30:00,35.88,35.97,35.82,35.87,42800.0,29.2858,29.3592,29.2368,29.2776,42800.0
2011-02-25 10:35:00,35.88,36.0,35.85,36.0,75100.0,29.2858,29.3837,29.2613,29.3837,75100.0
2011-02-25 10:40:00,36.0,36.08,35.86,35.95,103500.0,29.3837,29.449,29.2694,29.3429,103500.0
2011-02-25 10:45:00,35.95,36.15,35.95,36.09,75500.0,29.3429,29.5061,29.3429,29.4572,75500.0
2011-02-25 10:50:00,36.08,36.14,36.08,36.1,45300.0,29.449,29.498,29.449,29.4653,45300.0
2011-02-25 10:55:00,36.1,36.15,36.05,36.06,40000.0,29.4653,29.5061,29.4245,29.4327,40000.0
2011-02-25 11:00:00,36.07,36.09,35.94,35.95,69600.0,29.4408,29.4572,29.3347,29.3429,69600.0
2011-02-25 11:05:00,35.95,35.96,35.85,35.85,79300.0,29.3429,29.351,29.2613,29.2613,79300.0
2011-02-25 11:10:00,35.84,35.87,35.76,35.83,74600.0,29.2531,29.2776,29.1878,29.2449,74600.0
2011-02-25 11:15:00,35.83,35.9,35.73,35.76,58900.0,29.2449,29.3021,29.1633,29.1878,58900.0
2011-02-25 11:20:00,35.76,35.76,35.58,35.63,46500.0,29.1878,29.1878,29.0409,29.0817,46500.0
2011-02-25 11:25:00,35.63,35.7,35.56,35.58,32400.0,29.0817,29.1388,29.0246,29.0409,32400.0
2011-02-25 11:30:00,35.57,35.64,35.56,35.61,20800.0,29.0327,29.0899,29.0246,29.0654,20800.0
2011-02-25 11:35:00,35.62,35.71,35.6,35.6,27100.0,29.0735,29.147,29.0572,29.0572,27100.0
2011-02-25 11:40:00,35.61,35.61,35.41,35.44,57100.0,29.0654,29.0654,28.9021,28.9266,57100.0
2011-02-25 11:45:00,35.45,35.5,35.4,35.4,27000.0,28.9348,28.9756,28.894,28.894,27000.0
2011-02-25 11:50:00,35.42,35.58,35.4,35.58,48300.0,28.9103,29.0409,28.894,29.0409,48300.0
2011-02-25 11:55:00,35.58,35.62,35.55,35.62,23600.0,29.0409,29.0735,29.0164,29.0735,23600.0
2011-02-25 12:00:00,35.62,35.66,35.61,35.64,19700.0,29.0735,29.1062,29.0654,29.0899,19700.0
2011-02-25 12:05:00,35.65,35.66,35.61,35.63,12200.0,29.098,29.1062,29.0654,29.0817,12200.0
2011-02-25 12:10:00,35.63,35.76,35.58,35.76,27200.0,29.0817,29.1878,29.0409,29.1878,27200.0
2011-02-25 12:15:00,35.76,35.76,35.69,35.69,27500.0,29.1878,29.1878,29.1307,29.1307,27500.0
2011-02-25 12:20:00,35.69,35.78,35.69,35.7,45400.0,29.1307,29.2041,29.1307,29.1388,45400.0
2011-02-25 12:25:00,35.7,35.86,35.69,35.79,31300.0,29.1388,29.2694,29.1307,29.2123,31300.0
2011-02-25 12:30:00,35.77,35.87,35.73,35.85,49500.0,29.196,29.2776,29.1633,29.2613,49500.0
2011-02-25 12:35:00,35.86,35.86,35.77,35.79,38200.0,29.2694,29.2694,29.196,29.2123,38200.0
2011-02-25 12:40:00,35.79,35.82,35.76,35.78,18400.0,29.2123,29.2368,29.1878,29.2041,18400.0
2011-02-25 12:45:00,35.79,35.89,35.76,35.89,27300.0,29.2123,29.2939,29.1878,29.2939,27300.0
2011-02-25 12:50:00,35.89,35.92,35.78,35.81,34500.0,29.2939,29.3184,29.2041,29.2286,34500.0
2011-02-25 12:55:00,35.8,35.83,35.76,35.82,11000.0,29.2205,29.2449,29.1878,29.2368,11000.0
2011-02-25 13:00:00,35.82,35.82,35.76,35.78,15800.0,29.2368,29.2368,29.1878,29.2041,15800.0
2011-02-25 13:05:00,35.78,35.83,35.77,35.8,20900.0,29.2041,29.2449,29.196,29.2205,20900.0
2011-02-25 13:10:00,35.81,35.91,35.8,35.9,30100.0,29.2286,29.3102,29.2205,29.3021,30100.0
2011-02-25 13:15:00,35.91,35.96,35.91,35.94,23600.0,29.3102,29.351,29.3102,29.3347,23600.0
2011-02-25 13:20:00,35.94,35.96,35.84,35.88,29600.0,29.3347,29.351,29.2531,29.2858,29600.0
2011-02-25 13:25:00,35.89,35.92,35.87,35.88,20800.0,29.2939,29.3184,29.2776,29.2858,20800.0
2011-02-25 13:30:00,35.88,35.88,35.78,35.79,23200.0,29.2858,29.2858,29.2041,29.2123,23200.0
2011-02-25 13:35:00,35.79,35.82,35.78,35.8,18900.0,29.2123,29.2368,29.2041,29.2205,18900.0
2011-02-25 13:40:00,35.81,35.82,35.75,35.79,40600.0,29.2286,29.2368,29.1796,29.2123,40600.0
2011-02-25 13:45:00,35.79,35.8,35.7,35.77,26200.0,29.2123,29.2205,29.1388,29.196,26200.0
2011-02-25 13:50:00,35.77,35.85,35.77,35.79,24700.0,29.196,29.2613,29.196,29.2123,24700.0
2011-02-25 13:55:00,35.8,35.83,35.79,35.81,22100.0,29.2205,29.2449,29.2123,29.2286,22100.0
2011-02-25 14:00:00,35.82,35.82,35.67,35.7,18700.0,29.2368,29.2368,29.1143,29.1388,18700.0
2011-02-25 14:05:00,35.7,35.78,35.69,35.78,29400.0,29.1388,29.2041,29.1307,29.2041,29400.0
2011-02-25 14:10:00,35.78,35.82,35.75,35.76,32500.0,29.2041,29.2368,29.1796,29.1878,32500.0
2011-02-25 14:15:00,35.77,35.85,35.74,35.74,54900.0,29.196,29.2613,29.1715,29.1715,54900.0
2011-02-25 14:20:00,35.75,35.81,35.75,35.8,15800.0,29.1796,29.2286,29.1796,29.2205,15800.0
2011-02-25 14:25:00,35.8,35.81,35.7,35.73,28600.0,29.2205,29.2286,29.1388,29.1633,28600.0
2011-02-25 14:30:00,35.73,35.82,35.73,35.81,22700.0,29.1633,29.2368,29.1633,29.2286,22700.0
2011-02-25 14:35:00,35.8,35.8,35.71,35.71,24600.0,29.2205,29.2205,29.147,29.147,24600.0
2011-02-25 14:40:00,35.72,35.79,35.72,35.78,17700.0,29.1552,29.2123,29.1552,29.2041,17700.0
2011-02-25 14:45:00,35.79,35.84,35.75,35.77,34000.0,29.2123,29.2531,29.1796,29.196,34000.0
2011-02-25 14:50:00,35.77,35.8,35.73,35.77,28500.0,29.196,29.2205,29.1633,29.196,28500.0
2011-02-25 14:55:00,35.79,35.8,35.75,35.78,19000.0,29.2123,29.2205,29.1796,29.2041,19000.0
2011-02-25 15:00:00,35.79,35.8,35.73,35.75,27800.0,29.2123,29.2205,29.1633,29.1796,27800.0
2011-02-25 15:05:00,35.74,35.83,35.74,35.82,19400.0,29.1715,29.2449,29.1715,29.2368,19400.0
2011-02-25 15:10:00,35.82,35.85,35.8,35.81,19200.0,29.2368,29.2613,29.2205,29.2286,19200.0
2011-02-25 15:15:00,35.82,35.84,35.8,35.82,22300.0,29.2368,29.2531,29.2205,29.2368,22300.0
2011-02-25 15:20:00,35.82,35.82,35.76,35.8,22800.0,29.2368,29.2368,29.1878,29.2205,22800.0
2011-02-25 15:25:00,35.8,35.83,35.75,35.79,33300.0,29.2205,29.2449,29.1796,29.2123,33300.0
2011-02-25 15:30:00,35.8,35.82,35.77,35.8,32300.0,29.2205,29.2368,29.196,29.2205,32300.0
2011-02-25 15:35:00,35.8,35.84,35.79,35.84,45300.0,29.2205,29.2531,29.2123,29.2531,45300.0
2011-02-25 15:40:00,35.83,35.84,35.77,35.8,47800.0,29.2449,29.2531,29.196,29.2205,47800.0
2011-02-25 15:45:00,35.8,35.84,35.79,35.81,73500.0,29.2205,29.2531,29.2123,29.2286,73500.0
2011-02-25 15:50:00,35.82,35.84,35.78,35.83,104600.0,29.2368,29.2531,29.2041,29.2449,104600.0
2011-02-25 15:55:00,35.83,35.99,35.83,35.98,225000.0,29.2449,29.3755,29.2449,29.3674,225000.0
2011-02-28 09:30:00,36.66,36.96,36.53,36.91,189700.0,29.9224,30.1673,29.8163,30.1265,189700.0
2011-02-28 09:35:00,36.91,37.38,36.9,37.17,180300.0,30.1265,30.5101,30.1183,30.3387,180300.0
2011-02-28 09:40:00,37.17,37.17,36.6,36.6,123700.0,30.3387,30.3387,29.8734,29.8734,123700.0
2011-02-28 09:45:00,36.6,36.7,36.5,36.53,96100.0,29.8734,29.955,29.7918,29.8163,96100.0
2011-02-28 09:50:00,36.53,36.8,36.42,36.7,220300.0,29.8163,30.0367,29.7265,29.955,220300.0
2011-02-28 09:55:00,36.71,36.85,36.59,36.73,55300.0,29.9632,30.0775,29.8653,29.9795,55300.0
2011-02-28 10:00:00,36.7,36.87,36.67,36.76,66900.0,29.955,30.0938,29.9306,30.004,66900.0
2011-02-28 10:05:00,36.75,36.75,36.28,36.4,106800.0,29.9959,29.9959,29.6122,29.7102,106800.0
2011-02-28 10:10:00,36.39,36.45,36.27,36.41,63800.0,29.702,29.751,29.6041,29.7183,63800.0
2011-02-28 10:15:00,36.41,36.55,36.41,36.48,44900.0,29.7183,29.8326,29.7183,29.7755,44900.0
2011-02-28 10:20:00,36.48,36.5,36.2,36.2,50700.0,29.7755,29.7918,29.5469,29.5469,50700.0
2011-02-28 10:25:00,36.2,36.5,36.2,36.37,104700.0,29.5469,29.7918,29.5469,29.6857,104700.0
2011-02-28 10:30:00,36.4,36.49,36.3,36.47,36300.0,29.7102,29.7836,29.6286,29.7673,36300.0
2011-02-28 10:35:00,36.49,36.49,36.17,36.17,71400.0,29.7836,29.7836,29.5225,29.5225,71400.0
2011-02-28 10:40:00,36.17,36.2,36.13,36.14,35900.0,29.5225,29.5469,29.4898,29.498,35900.0
2011-02-28 10:45:00,36.12,36.15,35.99,36.05,85000.0,29.4816,29.5061,29.3755,29.4245,85000.0
2011-02-28 10:50:00,36.04,36.3,36.04,36.29,50800.0,29.4163,29.6286,29.4163,29.6204,50800.0
2011-02-28 10:55:00,36.26,36.37,36.24,36.31,70100.0,29.5959,29.6857,29.5796,29.6367,70100.0
2011-02-28 11:00:00,36.31,36.31,36.15,36.19,35300.0,29.6367,29.6367,29.5061,29.5388,35300.0
2011-02-28 11:05:00,36.21,36.32,36.18,36.31,27600.0,29.5551,29.6449,29.5306,29.6367,27600.0
2011-02-28 11:10:00,36.31,36.31,36.18,36.29,45600.0,29.6367,29.6367,29.5306,29.6204,45600.0
2011-02-28 11:15:00,36.3,36.32,36.18,36.3,32800.0,29.6286,29.6449,29.5306,29.6286,32800.0
2011-02-28 11:20:00,36.3,36.33,36.22,36.29,21900.0,29.6286,29.653,29.5633,29.6204,21900.0
2011-02-28 11:25:00,36.29,36.33,36.17,36.17,44500.0,29.6204,29.653,29.5225,29.5225,44500.0
2011-02-28 11:30:00,36.17,36.17,36.02,36.11,32400.0,29.5225,29.5225,29.4,29.4735,32400.0
2011-02-28 11:35:00,36.11,36.18,36.06,36.18,30700.0,29.4735,29.5306,29.4327,29.5306,30700.0
2011-02-28 11:40:00,36.17,36.2,36.1,36.12,19100.0,29.5225,29.5469,29.4653,29.4816,19100.0
2011-02-28 11:45:00,36.1,36.17,36.1,36.14,24900.0,29.4653,29.5225,29.4653,29.498,24900.0
2011-02-28 11:50:00,36.14,36.14,36.1,36.1,31000.0,29.498,29.498,29.4653,29.4653,31000.0
2011-02-28 11:55:00,36.1,36.15,36.1,36.12,11700.0,29.4653,29.5061,29.4653,29.4816,11700.0
2011-02-28 12:00:00,36.13,36.45,36.05,36.05,50700.0,29.4898,29.751,29.4245,29.4245,50700.0
2011-02-28 12:05:00,36.07,36.13,36.02,36.05,19500.0,29.4408,29.4898,29.4,29.4245,19500.0
2011-02-28 12:10:00,36.05,36.11,36.05,36.05,10800.0,29.4245,29.4735,29.4245,29.4245,10800.0
2011-02-28 12:15:00,36.04,36.07,36.02,36.06,20100.0,29.4163,29.4408,29.4,29.4327,20100.0
2011-02-28 12:20:00,36.05,36.1,36.04,36.07,48400.0,29.4245,29.4653,29.4163,29.4408,48400.0
2011-02-28 12:25:00,36.04,36.09,36.02,36.03,12400.0,29.4163,29.4572,29.4,29.4082,12400.0
2011-02-28 12:30:00,36.03,36.11,36.03,36.1,27300.0,29.4082,29.4735,29.4082,29.4653,27300.0
2011-02-28 12:35:00,36.08,36.17,36.04,36.07,49600.0,29.449,29.5225,29.4163,29.4408,49600.0
2011-02-28 12:40:00,36.09,36.09,36.03,36.03,10500.0,29.4572,29.4572,29.4082,29.4082,10500.0
2011-02-28 12:45:00,36.05,36.07,35.86,35.86,51100.0,29.4245,29.4408,29.2694,29.2694,51100.0
2011-02-28 12:50:00,35.86,36.0,35.78,35.78,40200.0,29.2694,29.3837,29.2041,29.2041,40200.0
2011-02-28 12:55:00,35.78,35.79,35.68,35.71,37800.0,29.2041,29.2123,29.1225,29.147,37800.0
2011-02-28 13:00:00,35.69,35.79,35.67,35.79,29300.0,29.1307,29.2123,29.1143,29.2123,29300.0
2011-02-28 13:05:00,35.79,35.82,35.71,35.8,33100.0,29.2123,29.2368,29.147,29.2205,33100.0
2011-02-28 13:10:00,35.81,35.84,35.75,35.76,48700.0,29.2286,29.2531,29.1796,29.1878,48700.0
2011-02-28 13:15:00,35.76,35.82,35.69,35.75,35800.0,29.1878,29.2368,29.1307,29.1796,35800.0
2011-02-28 13:20:00,35.75,35.77,35.56,35.56,62300.0,29.1796,29.196,29.0246,29.0246,62300.0
2011-02-28 13:25:00,35.57,35.57,35.37,35.52,131000.0,29.0327,29.0327,28.8695,28.9919,131000.0
2011-02-28 13:30:00,35.52,35.62,35.48,35.61,23500.0,28.9919,29.0735,28.9593,29.0654,23500.0
2011-02-28 13:35:00,35.62,35.67,35.55,35.64,32700.0,29.0735,29.1143,29.0164,29.0899,32700.0
2011-02-28 13:40:00,35.65,35.75,35.65,35.7,21000.0,29.098,29.1796,29.098,29.1388,21000.0
2011-02-28 13:45:00,35.68,35.7,35.56,35.59,26300.0,29.1225,29.1388,29.0246,29.049,26300.0
2011-02-28 13:50:00,35.59,35.62,35.55,35.59,27100.0,29.049,29.0735,29.0164,29.049,27100.0
2011-02-28 13:55:00,35.6,35.63,35.44,35.46,41600.0,29.0572,29.0817,28.9266,28.9429,41600.0
2011-02-28 14:00:00,35.45,35.47,35.35,35.36,46100.0,28.9348,28.9511,28.8532,28.8613,46100.0
2011-02-28 14:05:00,35.36,35.39,35.29,35.33,99600.0,28.8613,28.8858,28.8042,28.8368,99600.0
2011-02-28 14:10:00,35.34,35.5,35.33,35.49,33300.0,28.845,28.9756,28.8368,28.9674,33300.0
2011-02-28 14:15:00,35.5,35.57,35.47,35.5,42700.0,28.9756,29.0327,28.9511,28.9756,42700.0
2011-02-28 14:20:00,35.5,35.5,35.37,35.44,41400.0,28.9756,28.9756,28.8695,28.9266,41400.0
2011-02-28 14:25:00,35.45,35.51,35.39,35.51,21300.0,28.9348,28.9838,28.8858,28.9838,21300.0
2011-02-28 14:30:00,35.49,35.61,35.49,35.55,27000.0,28.9674,29.0654,28.9674,29.0164,27000.0
2011-02-28 14:35:00,35.55,35.63,35.55,35.62,14100.0,29.0164,29.0817,29.0164,29.0735,14100.0
2011-02-28 14:40:00,35.61,35.64,35.5,35.57,23500.0,29.0654,29.0899,28.9756,29.0327,23500.0
2011-02-28 14:45:00,35.57,35.64,35.56,35.6,31100.0,29.0327,29.0899,29.0246,29.0572,31100.0
2011-02-28 14:50:00,35.58,35.6,35.52,35.57,12800.0,29.0409,29.0572,28.9919,29.0327,12800.0
2011-02-28 14:55:00,35.56,35.66,35.55,35.62,34400.0,29.0246,29.1062,29.0164,29.0735,34400.0
2011-02-28 15:00:00,35.63,35.67,35.59,35.6,29600.0,29.0817,29.1143,29.049,29.0572,29600.0
2011-02-28 15:05:00,35.61,35.66,35.53,35.57,15800.0,29.0654,29.1062,29.0001,29.0327,15800.0
2011-02-28 15:10:00,35.57,35.64,35.56,35.62,34100.0,29.0327,29.0899,29.0246,29.0735,34100.0
2011-02-28 15:15:00,35.62,35.67,35.61,35.65,29300.0,29.0735,29.1143,29.0654,29.098,29300.0
2011-02-28 15:20:00,35.65,35.71,35.64,35.7,41100.0,29.098,29.147,29.0899,29.1388,41100.0
2011-02-28 15:25:00,35.68,35.72,35.67,35.72,24900.0,29.1225,29.1552,29.1143,29.1552,24900.0
2011-02-28 15:30:00,35.73,35.8,35.68,35.79,34200.0,29.1633,29.2205,29.1225,29.2123,34200.0
2011-02-28 15:35:00,35.79,35.87,35.75,35.82,59600.0,29.2123,29.2776,29.1796,29.2368,59600.0
2011-02-28 15:40:00,35.82,35.85,35.76,35.78,44700.0,29.2368,29.2613,29.1878,29.2041,44700.0
2011-02-28 15:45:00,35.77,35.78,35.64,35.72,71600.0,29.196,29.2041,29.0899,29.1552,71600.0
2011-02-28 15:50:00,35.71,35.84,35.71,35.84,56800.0,29.147,29.2531,29.147,29.2531,56800.0
2011-02-28 15:55:00,35.85,35.94,35.8,35.94,192700.0,29.2613,29.3347,29.2205,29.3347,192700.0
2011-03-01 09:30:00,36.13,36.46,35.85,35.86,136500.0,29.4898,29.7592,29.2613,29.2694,136500.0
2011-03-01 09:35:00,35.85,35.86,35.44,35.5,124900.0,29.2613,29.2694,28.9266,28.9756,124900.0
2011-03-01 09:40:00,35.51,35.51,35.16,35.37,123700.0,28.9838,28.9838,28.6981,28.8695,123700.0
2011-03-01 09:45:00,35.38,35.66,35.38,35.64,68800.0,28.8776,29.1062,28.8776,29.0899,68800.0
2011-03-01 09:50:00,35.64,35.73,35.47,35.53,45200.0,29.0899,29.1633,28.9511,29.0001,45200.0
2011-03-01 09:55:00,35.55,35.58,35.4,35.54,51200.0,29.0164,29.0409,28.894,29.0082,51200.0
2011-03-01 10:00:00,35.54,35.68,35.44,35.53,28000.0,29.0082,29.1225,28.9266,29.0001,28000.0
2011-03-01 10:05:00,35.53,35.55,35.37,35.5,21300.0,29.0001,29.0164,28.8695,28.9756,21300.0
2011-03-01 10:10:00,35.47,35.55,35.36,35.47,15900.0,28.9511,29.0164,28.8613,28.9511,15900.0
2011-03-01 10:15:00,35.5,35.64,35.23,35.23,58200.0,28.9756,29.0899,28.7552,28.7552,58200.0
2011-03-01 10:20:00,35.23,35.32,35.13,35.26,91600.0,28.7552,28.8287,28.6736,28.7797,91600.0
2011-03-01 10:25:00,35.22,35.22,35.02,35.07,60000.0,28.7471,28.7471,28.5838,28.6246,60000.0
2011-03-01 10:30:00,35.05,35.06,34.87,34.99,79000.0,28.6083,28.6165,28.4614,28.5593,79000.0
2011-03-01 10:35:00,34.99,34.99,34.86,34.94,51000.0,28.5593,28.5593,28.4532,28.5185,51000.0
2011-03-01 10:40:00,34.96,35.16,34.95,35.06,19600.0,28.5348,28.6981,28.5267,28.6165,19600.0
2011-03-01 10:45:00,35.06,35.18,34.92,35.06,61600.0,28.6165,28.7144,28.5022,28.6165,61600.0
2011-03-01 10:50:00,35.06,35.31,35.06,35.31,25300.0,28.6165,28.8205,28.6165,28.8205,25300.0
2011-03-01 10:55:00,35.32,35.57,35.3,35.51,45900.0,28.8287,29.0327,28.8123,28.9838,45900.0
2011-03-01 11:00:00,35.51,35.6,35.51,35.55,26400.0,28.9838,29.0572,28.9838,29.0164,26400.0
2011-03-01 11:05:00,35.54,35.55,35.42,35.55,26000.0,29.0082,29.0164,28.9103,29.0164,26000.0
2011-03-01 11:10:00,35.57,35.7,35.53,35.61,34400.0,29.0327,29.1388,29.0001,29.0654,34400.0
2011-03-01 11:15:00,35.59,35.72,35.54,35.69,41900.0,29.049,29.1552,29.0082,29.1307,41900.0
2011-03-01 11:20:00,35.69,35.77,35.61,35.64,15500.0,29.1307,29.196,29.0654,29.0899,15500.0
2011-03-01 11:25:00,35.64,35.65,35.34,35.38,20400.0,29.0899,29.098,28.845,28.8776,20400.0
2011-03-01 11:30:00,35.36,35.45,35.3,35.44,22000.0,28.8613,28.9348,28.8123,28.9266,22000.0
2011-03-01 11:35:00,35.45,35.46,35.28,35.3,42200.0,28.9348,28.9429,28.796,28.8123,42200.0
2011-03-01 11:40:00,35.31,35.37,35.25,35.25,62700.0,28.8205,28.8695,28.7715,28.7715,62700.0
2011-03-01 11:45:00,35.25,35.33,35.14,35.24,44900.0,28.7715,28.8368,28.6818,28.7634,44900.0
2011-03-01 11:50:00,35.24,35.24,35.1,35.16,14000.0,28.7634,28.7634,28.6491,28.6981,14000.0
2011-03-01 11:55:00,35.15,35.22,35.05,35.08,21100.0,28.6899,28.7471,28.6083,28.6328,21100.0
2011-03-01 12:00:00,35.07,35.13,34.98,35.02,30400.0,28.6246,28.6736,28.5512,28.5838,30400.0
2011-03-01 12:05:00,35.01,35.04,34.95,34.96,46300.0,28.5756,28.6001,28.5267,28.5348,46300.0
2011-03-01 12:10:00,34.96,35.0,34.84,34.85,73800.0,28.5348,28.5675,28.4369,28.4451,73800.0
2011-03-01 12:15:00,34.84,34.85,34.66,34.77,120500.0,28.4369,28.4451,28.29,28.3798,120500.0
2011-03-01 12:20:00,34.78,34.95,34.76,34.92,31600.0,28.3879,28.5267,28.3716,28.5022,31600.0
2011-03-01 12:25:00,34.91,34.91,34.66,34.71,51700.0,28.494,28.494,28.29,28.3308,51700.0
2011-03-01 12:30:00,34.73,34.85,34.67,34.76,44400.0,28.3471,28.4451,28.2981,28.3716,44400.0
2011-03-01 12:35:00,34.77,34.78,34.67,34.7,18900.0,28.3798,28.3879,28.2981,28.3226,18900.0
2011-03-01 12:40:00,34.71,34.85,34.71,34.85,16500.0,28.3308,28.4451,28.3308,28.4451,16500.0
2011-03-01 12:45:00,34.85,34.86,34.74,34.8,17100.0,28.4451,28.4532,28.3553,28.4042,17100.0
2011-03-01 12:50:00,34.79,34.79,34.66,34.71,29400.0,28.3961,28.3961,28.29,28.3308,29400.0
2011-03-01 12:55:00,34.71,34.78,34.66,34.69,22000.0,28.3308,28.3879,28.29,28.3145,22000.0
2011-03-01 13:00:00,34.7,34.75,34.6,34.72,42100.0,28.3226,28.3634,28.241,28.3389,42100.0
2011-03-01 13:05:00,34.72,34.8,34.66,34.79,21900.0,28.3389,28.4042,28.29,28.3961,21900.0
2011-03-01 13:10:00,34.78,34.93,34.77,34.81,28300.0,28.3879,28.5103,28.3798,28.4124,28300.0
2011-03-01 13:15:00,34.82,34.88,34.72,34.8,30500.0,28.4206,28.4695,28.3389,28.4042,30500.0
2011-03-01 13:20:00,34.79,34.82,34.7,34.76,40400.0,28.3961,28.4206,28.3226,28.3716,40400.0
2011-03-01 13:25:00,34.76,34.77,34.6,34.67,46100.0,28.3716,28.3798,28.241,28.2981,46100.0
2011-03-01 13:30:00,34.67,34.75,34.64,34.75,26800.0,28.2981,28.3634,28.2736,28.3634,26800.0
2011-03-01 13:35:00,34.76,34.8,34.68,34.69,26900.0,28.3716,28.4042,28.3063,28.3145,26900.0
2011-03-01 13:40:00,34.71,34.74,34.53,34.55,46700.0,28.3308,28.3553,28.1839,28.2002,46700.0
2011-03-01 13:45:00,34.56,34.75,34.56,34.67,20600.0,28.2083,28.3634,28.2083,28.2981,20600.0
2011-03-01 13:50:00,34.65,34.72,34.62,34.72,23600.0,28.2818,28.3389,28.2573,28.3389,23600.0
2011-03-01 13:55:00,34.73,34.84,34.71,34.77,29900.0,28.3471,28.4369,28.3308,28.3798,29900.0
2011-03-01 14:00:00,34.77,34.79,34.68,34.69,23400.0,28.3798,28.3961,28.3063,28.3145,23400.0
2011-03-01 14:05:00,34.7,34.72,34.65,34.67,29100.0,28.3226,28.3389,28.2818,28.2981,29100.0
2011-03-01 14:10:00,34.65,34.74,34.6,34.63,33400.0,28.2818,28.3553,28.241,28.2655,33400.0
2011-03-01 14:15:00,34.62,34.77,34.6,34.72,38100.0,28.2573,28.3798,28.241,28.3389,38100.0
2011-03-01 14:20:00,34.72,34.74,34.58,34.62,49700.0,28.3389,28.3553,28.2247,28.2573,49700.0
2011-03-01 14:25:00,34.62,34.68,34.5,34.51,44000.0,28.2573,28.3063,28.1594,28.1675,44000.0
2011-03-01 14:30:00,34.51,34.58,34.47,34.49,29400.0,28.1675,28.2247,28.1349,28.1512,29400.0
2011-03-01 14:35:00,34.49,34.55,34.43,34.52,31900.0,28.1512,28.2002,28.1022,28.1757,31900.0
2011-03-01 14:40:00,34.51,34.58,34.5,34.58,29300.0,28.1675,28.2247,28.1594,28.2247,29300.0
2011-03-01 14:45:00,34.59,34.6,34.5,34.57,14700.0,28.2328,28.241,28.1594,28.2165,14700.0
2011-03-01 14:50:00,34.56,34.65,34.55,34.63,22100.0,28.2083,28.2818,28.2002,28.2655,22100.0
2011-03-01 14:55:00,34.62,34.62,34.51,34.55,34000.0,28.2573,28.2573,28.1675,28.2002,34000.0
2011-03-01 15:00:00,34.57,34.66,34.52,34.56,37200.0,28.2165,28.29,28.1757,28.2083,37200.0
2011-03-01 15:05:00,34.55,34.58,34.46,34.51,40200.0,28.2002,28.2247,28.1267,28.1675,40200.0
2011-03-01 15:10:00,34.5,34.56,34.45,34.49,38100.0,28.1594,28.2083,28.1186,28.1512,38100.0
2011-03-01 15:15:00,34.49,34.68,34.46,34.68,30300.0,28.1512,28.3063,28.1267,28.3063,30300.0
2011-03-01 15:20:00,34.68,34.71,34.63,34.67,37700.0,28.3063,28.3308,28.2655,28.2981,37700.0
2011-03-01 15:25:00,34.67,34.67,34.57,34.62,30300.0,28.2981,28.2981,28.2165,28.2573,30300.0
2011-03-01 15:30:00,34.61,34.75,34.61,34.75,32100.0,28.2492,28.3634,28.2492,28.3634,32100.0
2011-03-01 15:35:00,34.74,34.75,34.65,34.73,30100.0,28.3553,28.3634,28.2818,28.3471,30100.0
2011-03-01 15:40:00,34.72,34.76,34.68,34.69,31200.0,28.3389,28.3716,28.3063,28.3145,31200.0
2011-03-01 15:45:00,34.7,34.78,34.67,34.77,109200.0,28.3226,28.3879,28.2981,28.3798,109200.0
2011-03-01 15:50:00,34.77,34.82,34.75,34.8,120300.0,28.3798,28.4206,28.3634,28.4042,120300.0
2011-03-01 15:55:00,34.8,34.84,34.73,34.74,97500.0,28.4042,28.4369,28.3471,28.3553,97500.0
2011-03-02 09:30:00,34.58,34.85,34.26,34.32,155600.0,28.2247,28.4451,27.9635,28.0125,155600.0
2011-03-02 09:35:00,34.32,34.73,34.32,34.45,121900.0,28.0125,28.3471,28.0125,28.1186,121900.0
2011-03-02 09:40:00,34.46,34.9,34.35,34.82,99800.0,28.1267,28.4859,28.0369,28.4206,99800.0
2011-03-02 09:45:00,34.79,34.9,34.71,34.84,46200.0,28.3961,28.4859,28.3308,28.4369,46200.0
2011-03-02 09:50:00,34.85,34.92,34.65,34.91,109100.0,28.4451,28.5022,28.2818,28.494,109100.0
2011-03-02 09:55:00,34.91,34.99,34.74,34.99,62500.0,28.494,28.5593,28.3553,28.5593,62500.0
2011-03-02 10:00:00,34.99,35.07,34.96,35.05,114000.0,28.5593,28.6246,28.5348,28.6083,114000.0
2011-03-02 10:05:00,35.05,35.33,34.92,35.0,59600.0,28.6083,28.8368,28.5022,28.5675,59600.0
2011-03-02 10:10:00,35.0,35.12,34.96,34.99,47200.0,28.5675,28.6654,28.5348,28.5593,47200.0
2011-03-02 10:15:00,34.99,35.1,34.96,35.03,43000.0,28.5593,28.6491,28.5348,28.592,43000.0
2011-03-02 10:20:00,35.04,35.09,34.85,34.85,36400.0,28.6001,28.6409,28.4451,28.4451,36400.0
2011-03-02 10:25:00,34.87,35.1,34.8,35.06,40800.0,28.4614,28.6491,28.4042,28.6165,40800.0
2011-03-02 10:30:00,35.06,35.17,35.01,35.07,69100.0,28.6165,28.7062,28.5756,28.6246,69100.0
2011-03-02 10:35:00,35.06,35.24,35.06,35.2,35000.0,28.6165,28.7634,28.6165,28.7307,35000.0
2011-03-02 10:40:00,35.21,35.28,35.16,35.27,44600.0,28.7389,28.796,28.6981,28.7879,44600.0
2011-03-02 10:45:00,35.26,35.41,35.22,35.4,34900.0,28.7797,28.9021,28.7471,28.894,34900.0
2011-03-02 10:50:00,35.4,35.42,35.31,35.4,33900.0,28.894,28.9103,28.8205,28.894,33900.0
2011-03-02 10:55:00,35.42,35.46,35.22,35.26,66800.0,28.9103,28.9429,28.7471,28.7797,66800.0
2011-03-02 11:00:00,35.27,35.54,35.24,35.43,49500.0,28.7879,29.0082,28.7634,28.9185,49500.0
2011-03-02 11:05:00,35.42,35.48,35.3,35.47,31600.0,28.9103,28.9593,28.8123,28.9511,31600.0
2011-03-02 11:10:00,35.47,35.51,35.42,35.42,66400.0,28.9511,28.9838,28.9103,28.9103,66400.0
2011-03-02 11:15:00,35.42,35.42,35.29,35.32,40400.0,28.9103,28.9103,28.8042,28.8287,40400.0
2011-03-02 11:20:00,35.32,35.34,35.13,35.25,43400.0,28.8287,28.845,28.6736,28.7715,43400.0
2011-03-02 11:25:00,35.26,35.28,35.09,35.09,37900.0,28.7797,28.796,28.6409,28.6409,37900.0
2011-03-02 11:30:00,35.09,35.15,35.04,35.07,40300.0,28.6409,28.6899,28.6001,28.6246,40300.0
2011-03-02 11:35:00,35.08,35.09,34.89,34.94,65000.0,28.6328,28.6409,28.4777,28.5185,65000.0
2011-03-02 11:40:00,34.94,35.03,34.88,34.88,31400.0,28.5185,28.592,28.4695,28.4695,31400.0
2011-03-02 11:45:00,34.87,34.89,34.67,34.76,68100.0,28.4614,28.4777,28.2981,28.3716,68100.0
2011-03-02 11:50:00,34.76,34.78,34.55,34.55,120400.0,28.3716,28.3879,28.2002,28.2002,120400.0
2011-03-02 11:55:00,34.56,34.62,34.5,34.5,55700.0,28.2083,28.2573,28.1594,28.1594,55700.0
2011-03-02 12:00:00,34.48,34.5,34.32,34.44,81500.0,28.1431,28.1594,28.0125,28.1104,81500.0
2011-03-02 12:05:00,34.43,34.56,34.43,34.52,81500.0,28.1022,28.2083,28.1022,28.1757,81500.0
2011-03-02 12:10:00,34.52,34.58,34.45,34.46,59200.0,28.1757,28.2247,28.1186,28.1267,59200.0
2011-03-02 12:15:00,34.46,34.55,34.46,34.55,23600.0,28.1267,28.2002,28.1267,28.2002,23600.0
2011-03-02 12:20:00,34.55,34.65,34.55,34.61,28600.0,28.2002,28.2818,28.2002,28.2492,28600.0
2011-03-02 12:25:00,34.62,34.76,34.61,34.75,25700.0,28.2573,28.3716,28.2492,28.3634,25700.0
2011-03-02 12:30:00,34.73,34.88,34.71,34.84,31200.0,28.3471,28.4695,28.3308,28.4369,31200.0
2011-03-02 12:35:00,34.84,34.88,34.81,34.85,27200.0,28.4369,28.4695,28.4124,28.4451,27200.0
2011-03-02 12:40:00,34.84,34.84,34.78,34.82,15300.0,28.4369,28.4369,28.3879,28.4206,15300.0
2011-03-02 12:45:00,34.81,34.87,34.78,34.87,29000.0,28.4124,28.4614,28.3879,28.4614,29000.0
2011-03-02 12:50:00,34.87,34.89,34.77,34.77,19800.0,28.4614,28.4777,28.3798,28.3798,19800.0
2011-03-02 12:55:00,34.78,34.81,34.65,34.78,41700.0,28.3879,28.4124,28.2818,28.3879,41700.0
2011-03-02 13:00:00,34.78,34.92,34.77,34.87,66500.0,28.3879,28.5022,28.3798,28.4614,66500.0
2011-03-02 13:05:00,34.89,34.93,34.71,34.71,40300.0,28.4777,28.5103,28.3308,28.3308,40300.0
2011-03-02 13:10:00,34.71,34.73,34.62,34.67,59000.0,28.3308,28.3471,28.2573,28.2981,59000.0
2011-03-02 13:15:00,34.69,34.76,34.67,34.7,29900.0,28.3145,28.3716,28.2981,28.3226,29900.0
2011-03-02 13:20:00,34.71,34.81,34.69,34.73,18700.0,28.3308,28.4124,28.3145,28.3471,18700.0
2011-03-02 13:25:00,34.74,34.84,34.74,34.77,17100.0,28.3553,28.4369,28.3553,28.3798,17100.0
2011-03-02 13:30:00,34.76,34.87,34.74,34.87,26300.0,28.3716,28.4614,28.3553,28.4614,26300.0
2011-03-02 13:35:00,34.85,34.87,34.8,34.83,16700.0,28.4451,28.4614,28.4042,28.4287,16700.0
2011-03-02 13:40:00,34.82,34.82,34.65,34.69,35100.0,28.4206,28.4206,28.2818,28.3145,35100.0
2011-03-02 13:45:00,34.7,34.77,34.55,34.76,93300.0,28.3226,28.3798,28.2002,28.3716,93300.0
2011-03-02 13:50:00,34.75,34.79,34.58,34.58,57200.0,28.3634,28.3961,28.2247,28.2247,57200.0
2011-03-02 13:55:00,34.59,34.6,34.51,34.6,24800.0,28.2328,28.241,28.1675,28.241,24800.0
2011-03-02 14:00:00,34.59,34.6,34.34,34.4,77500.0,28.2328,28.241,28.0288,28.0778,77500.0
2011-03-02 14:05:00,34.41,34.68,34.41,34.6,42400.0,28.0859,28.3063,28.0859,28.241,42400.0
2011-03-02 14:10:00,34.59,34.75,34.59,34.67,43200.0,28.2328,28.3634,28.2328,28.2981,43200.0
2011-03-02 14:15:00,34.67,34.77,34.6,34.6,56600.0,28.2981,28.3798,28.241,28.241,56600.0
2011-03-02 14:20:00,34.6,34.68,34.46,34.56,30900.0,28.241,28.3063,28.1267,28.2083,30900.0
2011-03-02 14:25:00,34.55,34.64,34.5,34.55,36300.0,28.2002,28.2736,28.1594,28.2002,36300.0
2011-03-02 14:30:00,34.55,34.65,34.52,34.64,33100.0,28.2002,28.2818,28.1757,28.2736,33100.0
2011-03-02 14:35:00,34.65,34.77,34.64,34.69,28800.0,28.2818,28.3798,28.2736,28.3145,28800.0
2011-03-02 14:40:00,34.68,34.81,34.67,34.8,30100.0,28.3063,28.4124,28.2981,28.4042,30100.0
2011-03-02 14:45:00,34.81,34.84,34.77,34.79,28800.0,28.4124,28.4369,28.3798,28.3961,28800.0
2011-03-02 14:50:00,34.79,34.81,34.75,34.77,26600.0,28.3961,28.4124,28.3634,28.3798,26600.0
2011-03-02 14:55:00,34.76,34.82,34.73,34.77,30700.0,28.3716,28.4206,28.3471,28.3798,30700.0
2011-03-02 15:00:00,34.78,34.88,34.78,34.87,39900.0,28.3879,28.4695,28.3879,28.4614,39900.0
2011-03-02 15:05:00,34.88,34.97,34.84,34.87,110500.0,28.4695,28.543,28.4369,28.4614,110500.0
2011-03-02 15:10:00,34.88,34.9,34.74,34.75,78400.0,28.4695,28.4859,28.3553,28.3634,78400.0
2011-03-02 15:15:00,34.76,34.8,34.7,34.77,45100.0,28.3716,28.4042,28.3226,28.3798,45100.0
2011-03-02 15:20:00,34.78,34.79,34.69,34.74,56500.0,28.3879,28.3961,28.3145,28.3553,56500.0
2011-03-02 15:25:00,34.74,34.78,34.65,34.66,47000.0,28.3553,28.3879,28.2818,28.29,47000.0
2011-03-02 15:30:00,34.67,34.67,34.6,34.63,50200.0,28.2981,28.2981,28.241,28.2655,50200.0
2011-03-02 15:35:00,34.63,34.67,34.56,34.66,56400.0,28.2655,28.2981,28.2083,28.29,56400.0
2011-03-02 15:40:00,34.65,34.66,34.54,34.57,100700.0,28.2818,28.29,28.192,28.2165,100700.0
2011-03-02 15:45:00,34.57,34.6,34.52,34.54,59400.0,28.2165,28.241,28.1757,28.192,59400.0
2011-03-02 15:50:00,34.57,34.59,34.47,34.49,104000.0,28.2165,28.2328,28.1349,28.1512,104000.0
2011-03-02 15:55:00,34.48,34.56,34.47,34.52,172900.0,28.1431,28.2083,28.1349,28.1757,172900.0
2011-03-03 09:30:00,35.26,35.7,35.26,35.27,97900.0,28.7797,29.1388,28.7797,28.7879,97900.0
2011-03-03 09:35:00,35.27,35.31,35.13,35.14,51900.0,28.7879,28.8205,28.6736,28.6818,51900.0
2011-03-03 09:40:00,35.16,35.21,34.89,34.97,93700.0,28.6981,28.7389,28.4777,28.543,93700.0
2011-03-03 09:45:00,34.94,35.27,34.94,35.21,103700.0,28.5185,28.7879,28.5185,28.7389,103700.0
2011-03-03 09:50:00,35.19,35.31,35.18,35.23,38400.0,28.7226,28.8205,28.7144,28.7552,38400.0
2011-03-03 09:55:00,35.23,35.24,35.04,35.1,53500.0,28.7552,28.7634,28.6001,28.6491,53500.0
2011-03-03 10:00:00,35.13,35.15,34.97,35.02,110600.0,28.6736,28.6899,28.543,28.5838,110600.0
2011-03-03 10:05:00,35.02,35.15,35.0,35.11,69300.0,28.5838,28.6899,28.5675,28.6573,69300.0
2011-03-03 10:10:00,35.13,35.2,35.1,35.17,49900.0,28.6736,28.7307,28.6491,28.7062,49900.0
2011-03-03 10:15:00,35.18,35.22,35.15,35.18,38500.0,28.7144,28.7471,28.6899,28.7144,38500.0
2011-03-03 10:20:00,35.18,35.26,35.14,35.26,35300.0,28.7144,28.7797,28.6818,28.7797,35300.0
2011-03-03 10:25:00,35.26,35.35,35.2,35.28,42800.0,28.7797,28.8532,28.7307,28.796,42800.0
2011-03-03 10:30:00,35.24,35.24,35.14,35.21,60300.0,28.7634,28.7634,28.6818,28.7389,60300.0
2011-03-03 10:35:00,35.2,35.28,35.19,35.23,19300.0,28.7307,28.796,28.7226,28.7552,19300.0
2011-03-03 10:40:00,35.25,35.39,35.24,35.39,87800.0,28.7715,28.8858,28.7634,28.8858,87800.0
2011-03-03 10:45:00,35.39,35.42,35.28,35.28,33900.0,28.8858,28.9103,28.796,28.796,33900.0
2011-03-03 10:50:00,35.28,35.37,35.25,35.25,24000.0,28.796,28.8695,28.7715,28.7715,24000.0
2011-03-03 10:55:00,35.27,35.34,35.18,35.27,31700.0,28.7879,28.845,28.7144,28.7879,31700.0
2011-03-03 11:00:00,35.29,35.37,35.26,35.35,39300.0,28.8042,28.8695,28.7797,28.8532,39300.0
2011-03-03 11:05:00,35.35,35.37,35.27,35.34,31300.0,28.8532,28.8695,28.7879,28.845,31300.0
2011-03-03 11:10:00,35.35,35.38,35.29,35.37,34100.0,28.8532,28.8776,28.8042,28.8695,34100.0
2011-03-03 11:15:00,35.36,35.39,35.34,35.38,31000.0,28.8613,28.8858,28.845,28.8776,31000.0
2011-03-03 11:20:00,35.35,35.39,35.3,35.36,33200.0,28.8532,28.8858,28.8123,28.8613,33200.0
2011-03-03 11:25:00,35.36,35.4,35.36,35.4,22700.0,28.8613,28.894,28.8613,28.894,22700.0
2011-03-03 11:30:00,35.4,35.47,35.39,35.42,21900.0,28.894,28.9511,28.8858,28.9103,21900.0
2011-03-03 11:35:00,35.43,35.44,35.4,35.44,21200.0,28.9185,28.9266,28.894,28.9266,21200.0
2011-03-03 11:40:00,35.44,35.5,35.4,35.5,32700.0,28.9266,28.9756,28.894,28.9756,32700.0
2011-03-03 11:45:00,35.5,35.52,35.45,35.48,38300.0,28.9756,28.9919,28.9348,28.9593,38300.0
2011-03-03 11:50:00,35.47,35.51,35.42,35.5,27400.0,28.9511,28.9838,28.9103,28.9756,27400.0
2011-03-03 11:55:00,35.49,35.57,35.49,35.56,42500.0,28.9674,29.0327,28.9674,29.0246,42500.0
2011-03-03 12:00:00,35.55,35.6,35.54,35.59,31200.0,29.0164,29.0572,29.0082,29.049,31200.0
2011-03-03 12:05:00,35.59,35.6,35.57,35.59,21800.0,29.049,29.0572,29.0327,29.049,21800.0
2011-03-03 12:10:00,35.59,35.63,35.58,35.63,24200.0,29.049,29.0817,29.0409,29.0817,24200.0
2011-03-03 12:15:00,35.63,35.63,35.55,35.55,34900.0,29.0817,29.0817,29.0164,29.0164,34900.0
2011-03-03 12:20:00,35.56,35.65,35.56,35.62,28500.0,29.0246,29.098,29.0246,29.0735,28500.0
2011-03-03 12:25:00,35.62,35.63,35.59,35.59,28400.0,29.0735,29.0817,29.049,29.049,28400.0
2011-03-03 12:30:00,35.59,35.62,35.56,35.61,31700.0,29.049,29.0735,29.0246,29.0654,31700.0
2011-03-03 12:35:00,35.6,35.62,35.6,35.62,19800.0,29.0572,29.0735,29.0572,29.0735,19800.0
2011-03-03 12:40:00,35.62,35.67,35.61,35.65,46300.0,29.0735,29.1143,29.0654,29.098,46300.0
2011-03-03 12:45:00,35.65,35.66,35.57,35.6,50600.0,29.098,29.1062,29.0327,29.0572,50600.0
2011-03-03 12:50:00,35.6,35.62,35.53,35.59,102400.0,29.0572,29.0735,29.0001,29.049,102400.0
2011-03-03 12:55:00,35.59,35.59,35.5,35.5,30200.0,29.049,29.049,28.9756,28.9756,30200.0
2011-03-03 13:00:00,35.51,35.54,35.5,35.51,26500.0,28.9838,29.0082,28.9756,28.9838,26500.0
2011-03-03 13:05:00,35.52,35.59,35.52,35.59,12900.0,28.9919,29.049,28.9919,29.049,12900.0
2011-03-03 13:10:00,35.59,35.63,35.56,35.62,15900.0,29.049,29.0817,29.0246,29.0735,15900.0
2011-03-03 13:15:00,35.62,35.69,35.61,35.67,29100.0,29.0735,29.1307,29.0654,29.1143,29100.0
2011-03-03 13:20:00,35.68,35.68,35.59,35.6,31000.0,29.1225,29.1225,29.049,29.0572,31000.0
2011-03-03 13:25:00,35.6,35.65,35.53,35.54,18400.0,29.0572,29.098,29.0001,29.0082,18400.0
2011-03-03 13:30:00,35.53,35.62,35.53,35.61,10600.0,29.0001,29.0735,29.0001,29.0654,10600.0
2011-03-03 13:35:00,35.62,35.65,35.58,35.61,17200.0,29.0735,29.098,29.0409,29.0654,17200.0
2011-03-03 13:40:00,35.61,35.67,35.6,35.64,52300.0,29.0654,29.1143,29.0572,29.0899,52300.0
2011-03-03 13:45:00,35.65,35.69,35.61,35.69,18500.0,29.098,29.1307,29.0654,29.1307,18500.0
2011-03-03 13:50:00,35.69,35.73,35.67,35.73,40200.0,29.1307,29.1633,29.1143,29.1633,40200.0
2011-03-03 13:55:00,35.72,35.73,35.68,35.69,13000.0,29.1552,29.1633,29.1225,29.1307,13000.0
2011-03-03 14:00:00,35.69,35.79,35.69,35.75,44600.0,29.1307,29.2123,29.1307,29.1796,44600.0
2011-03-03 14:05:00,35.75,35.75,35.69,35.69,28500.0,29.1796,29.1796,29.1307,29.1307,28500.0
2011-03-03 14:10:00,35.69,35.84,35.69,35.82,71700.0,29.1307,29.2531,29.1307,29.2368,71700.0
2011-03-03 14:15:00,35.84,35.85,35.83,35.84,17200.0,29.2531,29.2613,29.2449,29.2531,17200.0
2011-03-03 14:20:00,35.83,35.86,35.8,35.81,28500.0,29.2449,29.2694,29.2205,29.2286,28500.0
2011-03-03 14:25:00,35.81,35.81,35.74,35.76,46600.0,29.2286,29.2286,29.1715,29.1878,46600.0
2011-03-03 14:30:00,35.75,35.78,35.73,35.76,40900.0,29.1796,29.2041,29.1633,29.1878,40900.0
2011-03-03 14:35:00,35.76,35.81,35.76,35.81,21200.0,29.1878,29.2286,29.1878,29.2286,21200.0
2011-03-03 14:40:00,35.81,35.83,35.75,35.8,97200.0,29.2286,29.2449,29.1796,29.2205,97200.0
2011-03-03 14:45:00,35.79,35.79,35.75,35.75,19300.0,29.2123,29.2123,29.1796,29.1796,19300.0
2011-03-03 14:50:00,35.76,35.79,35.72,35.76,27900.0,29.1878,29.2123,29.1552,29.1878,27900.0
2011-03-03 14:55:00,35.74,35.8,35.74,35.78,40200.0,29.1715,29.2205,29.1715,29.2041,40200.0
2011-03-03 15:00:00,35.77,35.8,35.73,35.74,78900.0,29.196,29.2205,29.1633,29.1715,78900.0
2011-03-03 15:05:00,35.76,35.8,35.68,35.69,83800.0,29.1878,29.2205,29.1225,29.1307,83800.0
2011-03-03 15:10:00,35.71,35.71,35.6,35.6,89100.0,29.147,29.147,29.0572,29.0572,89100.0
2011-03-03 15:15:00,35.61,35.68,35.61,35.61,65200.0,29.0654,29.1225,29.0654,29.0654,65200.0
2011-03-03 15:20:00,35.61,35.63,35.59,35.61,47000.0,29.0654,29.0817,29.049,29.0654,47000.0
2011-03-03 15:25:00,35.61,35.62,35.54,35.54,67800.0,29.0654,29.0735,29.0082,29.0082,67800.0
2011-03-03 15:30:00,35.55,35.56,35.5,35.51,96700.0,29.0164,29.0246,28.9756,28.9838,96700.0
2011-03-03 15:35:00,35.51,35.52,35.41,35.48,122500.0,28.9838,28.9919,28.9021,28.9593,122500.0
2011-03-03 15:40:00,35.47,35.5,35.43,35.44,155300.0,28.9511,28.9756,28.9185,28.9266,155300.0
2011-03-03 15:45:00,35.44,35.46,35.42,35.44,135000.0,28.9266,28.9429,28.9103,28.9266,135000.0
2011-03-03 15:50:00,35.45,35.47,35.41,35.44,183600.0,28.9348,28.9511,28.9021,28.9266,183600.0
2011-03-03 15:55:00,35.44,35.45,35.38,35.4,197900.0,28.9266,28.9348,28.8776,28.894,197900.0
2011-03-04 09:30:00,35.86,35.88,35.6,35.71,52200.0,29.2694,29.2858,29.0572,29.147,52200.0
2011-03-04 09:35:00,35.72,35.74,35.05,35.05,112800.0,29.1552,29.1715,28.6083,28.6083,112800.0
2011-03-04 09:40:00,35.1,35.22,34.82,34.84,84700.0,28.6491,28.7471,28.4206,28.4369,84700.0
2011-03-04 09:45:00,34.84,35.19,34.83,35.06,73300.0,28.4369,28.7226,28.4287,28.6165,73300.0
2011-03-04 09:50:00,35.12,35.17,35.0,35.16,33300.0,28.6654,28.7062,28.5675,28.6981,33300.0
2011-03-04 09:55:00,35.16,35.3,35.16,35.3,55200.0,28.6981,28.8123,28.6981,28.8123,55200.0
2011-03-04 10:00:00,35.29,35.43,35.25,35.37,35100.0,28.8042,28.9185,28.7715,28.8695,35100.0
2011-03-04 10:05:00,35.33,35.36,35.23,35.33,43300.0,28.8368,28.8613,28.7552,28.8368,43300.0
2011-03-04 10:10:00,35.31,35.36,35.14,35.21,59600.0,28.8205,28.8613,28.6818,28.7389,59600.0
2011-03-04 10:15:00,35.18,35.18,35.01,35.03,39800.0,28.7144,28.7144,28.5756,28.592,39800.0
2011-03-04 10:20:00,35.06,35.11,34.97,35.09,30100.0,28.6165,28.6573,28.543,28.6409,30100.0
2011-03-04 10:25:00,35.1,35.11,34.92,34.97,54400.0,28.6491,28.6573,28.5022,28.543,54400.0
2011-03-04 10:30:00,34.97,35.04,34.93,34.99,21900.0,28.543,28.6001,28.5103,28.5593,21900.0
2011-03-04 10:35:00,35.01,35.17,34.99,35.14,46900.0,28.5756,28.7062,28.5593,28.6818,46900.0
2011-03-04 10:40:00,35.18,35.38,35.17,35.29,37600.0,28.7144,28.8776,28.7062,28.8042,37600.0
2011-03-04 10:45:00,35.3,35.4,35.23,35.33,36900.0,28.8123,28.894,28.7552,28.8368,36900.0
2011-03-04 10:50:00,35.32,35.37,35.23,35.32,31900.0,28.8287,28.8695,28.7552,28.8287,31900.0
2011-03-04 10:55:00,35.35,35.39,35.35,35.38,20800.0,28.8532,28.8858,28.8532,28.8776,20800.0
2011-03-04 11:00:00,35.35,35.36,35.29,35.34,57700.0,28.8532,28.8613,28.8042,28.845,57700.0
2011-03-04 11:05:00,35.35,35.39,35.2,35.22,63900.0,28.8532,28.8858,28.7307,28.7471,63900.0
2011-03-04 11:10:00,35.2,35.24,35.12,35.19,34000.0,28.7307,28.7634,28.6654,28.7226,34000.0
2011-03-04 11:15:00,35.19,35.2,35.06,35.12,32400.0,28.7226,28.7307,28.6165,28.6654,32400.0
2011-03-04 11:20:00,35.12,35.19,35.1,35.17,24900.0,28.6654,28.7226,28.6491,28.7062,24900.0
2011-03-04 11:25:00,35.18,35.21,35.13,35.16,7600.0,28.7144,28.7389,28.6736,28.6981,7600.0
2011-03-04 11:30:00,35.16,35.32,35.14,35.31,18900.0,28.6981,28.8287,28.6818,28.8205,18900.0
2011-03-04 11:35:00,35.3,35.32,35.18,35.24,19300.0,28.8123,28.8287,28.7144,28.7634,19300.0
2011-03-04 11:40:00,35.26,35.27,35.14,35.17,13300.0,28.7797,28.7879,28.6818,28.7062,13300.0
2011-03-04 11:45:00,35.16,35.24,35.1,35.12,74700.0,28.6981,28.7634,28.6491,28.6654,74700.0
2011-03-04 11:50:00,35.09,35.19,35.09,35.13,10600.0,28.6409,28.7226,28.6409,28.6736,10600.0
2011-03-04 11:55:00,35.12,35.15,35.02,35.02,17600.0,28.6654,28.6899,28.5838,28.5838,17600.0
2011-03-04 12:00:00,35.02,35.07,35.02,35.04,18700.0,28.5838,28.6246,28.5838,28.6001,18700.0
2011-03-04 12:05:00,35.03,35.09,35.02,35.06,12900.0,28.592,28.6409,28.5838,28.6165,12900.0
2011-03-04 12:10:00,35.07,35.07,34.91,34.91,28500.0,28.6246,28.6246,28.494,28.494,28500.0
2011-03-04 12:15:00,34.9,35.0,34.89,34.97,15600.0,28.4859,28.5675,28.4777,28.543,15600.0
2011-03-04 12:20:00,34.97,34.97,34.84,34.84,26000.0,28.543,28.543,28.4369,28.4369,26000.0
2011-03-04 12:25:00,34.84,34.89,34.8,34.89,22100.0,28.4369,28.4777,28.4042,28.4777,22100.0
2011-03-04 12:30:00,34.89,34.9,34.74,34.81,20600.0,28.4777,28.4859,28.3553,28.4124,20600.0
2011-03-04 12:35:00,34.82,34.88,34.81,34.88,27900.0,28.4206,28.4695,28.4124,28.4695,27900.0
2011-03-04 12:40:00,34.88,34.89,34.79,34.82,41900.0,28.4695,28.4777,28.3961,28.4206,41900.0
2011-03-04 12:45:00,34.83,34.9,34.83,34.88,12000.0,28.4287,28.4859,28.4287,28.4695,12000.0
2011-03-04 12:50:00,34.88,34.88,34.82,34.86,14100.0,28.4695,28.4695,28.4206,28.4532,14100.0
2011-03-04 12:55:00,34.85,34.9,34.85,34.87,13200.0,28.4451,28.4859,28.4451,28.4614,13200.0
2011-03-04 13:00:00,34.87,34.94,34.87,34.89,18900.0,28.4614,28.5185,28.4614,28.4777,18900.0
2011-03-04 13:05:00,34.89,34.94,34.88,34.93,7900.0,28.4777,28.5185,28.4695,28.5103,7900.0
2011-03-04 13:10:00,34.92,34.95,34.86,34.88,12900.0,28.5022,28.5267,28.4532,28.4695,12900.0
2011-03-04 13:15:00,34.88,34.89,34.84,34.87,26200.0,28.4695,28.4777,28.4369,28.4614,26200.0
2011-03-04 13:20:00,34.87,34.9,34.86,34.89,9000.0,28.4614,28.4859,28.4532,28.4777,9000.0
2011-03-04 13:25:00,34.9,34.9,34.85,34.87,14800.0,28.4859,28.4859,28.4451,28.4614,14800.0
2011-03-04 13:30:00,34.88,34.97,34.88,34.97,16300.0,28.4695,28.543,28.4695,28.543,16300.0
2011-03-04 13:35:00,34.97,35.06,34.96,34.99,71200.0,28.543,28.6165,28.5348,28.5593,71200.0
2011-03-04 13:40:00,34.99,35.0,34.88,34.88,30100.0,28.5593,28.5675,28.4695,28.4695,30100.0
2011-03-04 13:45:00,34.88,34.88,34.81,34.84,25600.0,28.4695,28.4695,28.4124,28.4369,25600.0
2011-03-04 13:50:00,34.84,34.89,34.81,34.81,22700.0,28.4369,28.4777,28.4124,28.4124,22700.0
2011-03-04 13:55:00,34.82,34.92,34.78,34.91,48400.0,28.4206,28.5022,28.3879,28.494,48400.0
2011-03-04 14:00:00,34.91,34.91,34.82,34.83,16500.0,28.494,28.494,28.4206,28.4287,16500.0
2011-03-04 14:05:00,34.83,34.87,34.81,34.81,17500.0,28.4287,28.4614,28.4124,28.4124,17500.0
2011-03-04 14:10:00,34.81,34.88,34.78,34.86,28600.0,28.4124,28.4695,28.3879,28.4532,28600.0
2011-03-04 14:15:00,34.87,34.88,34.85,34.86,22100.0,28.4614,28.4695,28.4451,28.4532,22100.0
2011-03-04 14:20:00,34.87,34.91,34.85,34.9,15500.0,28.4614,28.494,28.4451,28.4859,15500.0
2011-03-04 14:25:00,34.89,34.95,34.88,34.92,15500.0,28.4777,28.5267,28.4695,28.5022,15500.0
2011-03-04 14:30:00,34.92,34.92,34.85,34.87,16400.0,28.5022,28.5022,28.4451,28.4614,16400.0
2011-03-04 14:35:00,34.85,34.88,34.82,34.88,24600.0,28.4451,28.4695,28.4206,28.4695,24600.0
2011-03-04 14:40:00,34.89,34.89,34.86,34.88,37400.0,28.4777,28.4777,28.4532,28.4695,37400.0
2011-03-04 14:45:00,34.88,34.88,34.84,34.85,17300.0,28.4695,28.4695,28.4369,28.4451,17300.0
2011-03-04 14:50:00,34.85,34.86,34.83,34.83,18400.0,28.4451,28.4532,28.4287,28.4287,18400.0
2011-03-04 14:55:00,34.84,34.89,34.8,34.89,22500.0,28.4369,28.4777,28.4042,28.4777,22500.0
2011-03-04 15:00:00,34.9,35.02,34.89,35.01,48300.0,28.4859,28.5838,28.4777,28.5756,48300.0
2011-03-04 15:05:00,35.0,35.03,34.94,34.94,26100.0,28.5675,28.592,28.5185,28.5185,26100.0
2011-03-04 15:10:00,34.95,34.98,34.89,34.91,18400.0,28.5267,28.5512,28.4777,28.494,18400.0
2011-03-04 15:15:00,34.92,34.93,34.85,34.91,29800.0,28.5022,28.5103,28.4451,28.494,29800.0
2011-03-04 15:20:00,34.91,34.91,34.84,34.87,44200.0,28.494,28.494,28.4369,28.4614,44200.0
2011-03-04 15:25:00,34.86,34.87,34.81,34.81,37200.0,28.4532,28.4614,28.4124,28.4124,37200.0
2011-03-04 15:30:00,34.82,34.89,34.78,34.85,50500.0,28.4206,28.4777,28.3879,28.4451,50500.0
2011-03-04 15:35:00,34.86,34.95,34.85,34.93,24900.0,28.4532,28.5267,28.4451,28.5103,24900.0
2011-03-04 15:40:00,34.94,34.99,34.94,34.95,33700.0,28.5185,28.5593,28.5185,28.5267,33700.0
2011-03-04 15:45:00,34.95,35.08,34.95,35.0,74700.0,28.5267,28.6328,28.5267,28.5675,74700.0
2011-03-04 15:50:00,34.99,35.05,34.95,35.0,60800.0,28.5593,28.6083,28.5267,28.5675,60800.0
2011-03-04 15:55:00,35.0,35.02,34.93,34.99,85800.0,28.5675,28.5838,28.5103,28.5593,85800.0
2011-03-07 09:30:00,34.96,35.32,34.96,35.21,108900.0,28.5348,28.8287,28.5348,28.7389,108900.0
2011-03-07 09:35:00,35.17,35.21,34.85,35.09,75700.0,28.7062,28.7389,28.4451,28.6409,75700.0
2011-03-07 09:40:00,35.1,35.1,34.75,35.01,71600.0,28.6491,28.6491,28.3634,28.5756,71600.0
2011-03-07 09:45:00,35.01,35.01,34.8,34.87,42700.0,28.5756,28.5756,28.4042,28.4614,42700.0
2011-03-07 09:50:00,34.87,34.99,34.7,34.83,65600.0,28.4614,28.5593,28.3226,28.4287,65600.0
2011-03-07 09:55:00,34.82,34.96,34.81,34.85,44600.0,28.4206,28.5348,28.4124,28.4451,44600.0
2011-03-07 10:00:00,34.87,34.88,34.77,34.87,70900.0,28.4614,28.4695,28.3798,28.4614,70900.0
2011-03-07 10:05:00,34.87,34.88,34.71,34.78,34500.0,28.4614,28.4695,28.3308,28.3879,34500.0
2011-03-07 10:10:00,34.76,34.86,34.72,34.85,43600.0,28.3716,28.4532,28.3389,28.4451,43600.0
2011-03-07 10:15:00,34.84,34.9,34.84,34.87,27300.0,28.4369,28.4859,28.4369,28.4614,27300.0
2011-03-07 10:20:00,34.86,35.03,34.85,34.99,34000.0,28.4532,28.592,28.4451,28.5593,34000.0
2011-03-07 10:25:00,34.99,35.03,34.9,34.94,86200.0,28.5593,28.592,28.4859,28.5185,86200.0
2011-03-07 10:30:00,34.94,34.98,34.85,34.87,31300.0,28.5185,28.5512,28.4451,28.4614,31300.0
2011-03-07 10:35:00,34.87,34.88,34.64,34.65,69600.0,28.4614,28.4695,28.2736,28.2818,69600.0
2011-03-07 10:40:00,34.64,34.68,34.43,34.44,74400.0,28.2736,28.3063,28.1022,28.1104,74400.0
2011-03-07 10:45:00,34.44,34.51,34.28,34.51,76300.0,28.1104,28.1675,27.9798,28.1675,76300.0
2011-03-07 10:50:00,34.52,34.68,34.38,34.38,48100.0,28.1757,28.3063,28.0614,28.0614,48100.0
2011-03-07 10:55:00,34.4,34.56,34.37,34.48,36500.0,28.0778,28.2083,28.0533,28.1431,36500.0
2011-03-07 11:00:00,34.48,34.5,34.23,34.26,50600.0,28.1431,28.1594,27.939,27.9635,50600.0
2011-03-07 11:05:00,34.24,34.29,34.01,34.02,127900.0,27.9472,27.988,27.7594,27.7676,127900.0
2011-03-07 11:10:00,34.02,34.1,34.02,34.04,62200.0,27.7676,27.8329,27.7676,27.7839,62200.0
2011-03-07 11:15:00,34.04,34.04,33.88,33.92,163200.0,27.7839,27.7839,27.6533,27.686,163200.0
2011-03-07 11:20:00,33.92,33.93,33.85,33.89,57400.0,27.686,27.6941,27.6288,27.6615,57400.0
2011-03-07 11:25:00,33.88,33.92,33.73,33.75,66200.0,27.6533,27.686,27.5309,27.5472,66200.0
2011-03-07 11:30:00,33.78,33.79,33.59,33.61,43000.0,27.5717,27.5799,27.4166,27.4329,43000.0
2011-03-07 11:35:00,33.61,33.77,33.6,33.73,34600.0,27.4329,27.5635,27.4248,27.5309,34600.0
2011-03-07 11:40:00,33.73,33.8,33.73,33.75,45000.0,27.5309,27.588,27.5309,27.5472,45000.0
2011-03-07 11:45:00,33.74,33.75,33.57,33.57,42100.0,27.5391,27.5472,27.4003,27.4003,42100.0
2011-03-07 11:50:00,33.57,33.58,33.4,33.45,94700.0,27.4003,27.4085,27.2615,27.3024,94700.0
2011-03-07 11:55:00,33.46,33.58,33.46,33.56,44200.0,27.3105,27.4085,27.3105,27.3921,44200.0
2011-03-07 12:00:00,33.6,33.67,33.58,33.6,31900.0,27.4248,27.4819,27.4085,27.4248,31900.0
2011-03-07 12:05:00,33.63,33.81,33.57,33.78,25200.0,27.4493,27.5962,27.4003,27.5717,25200.0
2011-03-07 12:10:00,33.79,33.84,33.78,33.83,22900.0,27.5799,27.6207,27.5717,27.6125,22900.0
2011-03-07 12:15:00,33.82,33.85,33.76,33.76,30600.0,27.6044,27.6288,27.5554,27.5554,30600.0
2011-03-07 12:20:00,33.73,33.73,33.63,33.64,10700.0,27.5309,27.5309,27.4493,27.4574,10700.0
2011-03-07 12:25:00,33.64,33.66,33.48,33.49,91100.0,27.4574,27.4738,27.3268,27.335,91100.0
2011-03-07 12:30:00,33.49,33.74,33.49,33.67,54100.0,27.335,27.5391,27.335,27.4819,54100.0
2011-03-07 12:35:00,33.66,33.78,33.62,33.78,30600.0,27.4738,27.5717,27.4411,27.5717,30600.0
2011-03-07 12:40:00,33.79,33.79,33.73,33.75,12300.0,27.5799,27.5799,27.5309,27.5472,12300.0
2011-03-07 12:45:00,33.72,33.75,33.67,33.67,12900.0,27.5227,27.5472,27.4819,27.4819,12900.0
2011-03-07 12:50:00,33.67,33.71,33.57,33.66,27600.0,27.4819,27.5146,27.4003,27.4738,27600.0
2011-03-07 12:55:00,33.65,33.74,33.55,33.64,44700.0,27.4656,27.5391,27.384,27.4574,44700.0
2011-03-07 13:00:00,33.64,33.65,33.5,33.53,39700.0,27.4574,27.4656,27.3432,27.3676,39700.0
2011-03-07 13:05:00,33.53,33.6,33.51,33.56,32400.0,27.3676,27.4248,27.3513,27.3921,32400.0
2011-03-07 13:10:00,33.56,33.56,33.45,33.52,33400.0,27.3921,27.3921,27.3024,27.3595,33400.0
2011-03-07 13:15:00,33.51,33.67,33.48,33.53,67400.0,27.3513,27.4819,27.3268,27.3676,67400.0
2011-03-07 13:20:00,33.52,33.56,33.45,33.46,27900.0,27.3595,27.3921,27.3024,27.3105,27900.0
2011-03-07 13:25:00,33.45,33.52,33.43,33.44,20500.0,27.3024,27.3595,27.286,27.2942,20500.0
2011-03-07 13:30:00,33.43,33.52,33.4,33.52,30100.0,27.286,27.3595,27.2615,27.3595,30100.0
2011-03-07 13:35:00,33.52,33.59,33.52,33.57,26800.0,27.3595,27.4166,27.3595,27.4003,26800.0
2011-03-07 13:40:00,33.57,33.69,33.57,33.65,43900.0,27.4003,27.4982,27.4003,27.4656,43900.0
2011-03-07 13:45:00,33.63,33.69,33.6,33.67,19300.0,27.4493,27.4982,27.4248,27.4819,19300.0
2011-03-07 13:50:00,33.68,33.69,33.6,33.65,42000.0,27.4901,27.4982,27.4248,27.4656,42000.0
2011-03-07 13:55:00,33.63,33.75,33.63,33.67,34300.0,27.4493,27.5472,27.4493,27.4819,34300.0
2011-03-07 14:00:00,33.67,33.83,33.66,33.81,37000.0,27.4819,27.6125,27.4738,27.5962,37000.0
2011-03-07 14:05:00,33.82,33.88,33.8,33.81,25000.0,27.6044,27.6533,27.588,27.5962,25000.0
2011-03-07 14:10:00,33.82,33.89,33.78,33.81,53100.0,27.6044,27.6615,27.5717,27.5962,53100.0
2011-03-07 14:15:00,33.81,34.01,33.81,34.01,50800.0,27.5962,27.7594,27.5962,27.7594,50800.0
2011-03-07 14:20:00,34.01,34.09,34.0,34.03,85500.0,27.7594,27.8247,27.7513,27.7758,85500.0
2011-03-07 14:25:00,34.03,34.16,34.02,34.09,70700.0,27.7758,27.8819,27.7676,27.8247,70700.0
2011-03-07 14:30:00,34.09,34.14,34.07,34.1,27700.0,27.8247,27.8655,27.8084,27.8329,27700.0
2011-03-07 14:35:00,34.1,34.21,34.09,34.17,64900.0,27.8329,27.9227,27.8247,27.89,64900.0
2011-03-07 14:40:00,34.15,34.18,34.11,34.13,76800.0,27.8737,27.8982,27.8411,27.8574,76800.0
2011-03-07 14:45:00,34.14,34.23,34.11,34.13,41200.0,27.8655,27.939,27.8411,27.8574,41200.0
2011-03-07 14:50:00,34.13,34.22,34.13,34.15,33600.0,27.8574,27.9308,27.8574,27.8737,33600.0
2011-03-07 14:55:00,34.14,34.19,34.1,34.15,21300.0,27.8655,27.9064,27.8329,27.8737,21300.0
2011-03-07 15:00:00,34.14,34.16,34.09,34.15,36300.0,27.8655,27.8819,27.8247,27.8737,36300.0
2011-03-07 15:05:00,34.15,34.21,34.11,34.18,38900.0,27.8737,27.9227,27.8411,27.8982,38900.0
2011-03-07 15:10:00,34.19,34.39,34.19,34.29,75100.0,27.9064,28.0696,27.9064,27.988,75100.0
2011-03-07 15:15:00,34.28,34.34,34.26,34.33,30000.0,27.9798,28.0288,27.9635,28.0206,30000.0
2011-03-07 15:20:00,34.31,34.35,34.28,34.33,24900.0,28.0043,28.0369,27.9798,28.0206,24900.0
2011-03-07 15:25:00,34.35,34.47,34.32,34.41,34400.0,28.0369,28.1349,28.0125,28.0859,34400.0
2011-03-07 15:30:00,34.41,34.45,34.36,34.43,24800.0,28.0859,28.1186,28.0451,28.1022,24800.0
2011-03-07 15:35:00,34.44,34.59,34.43,34.5,68400.0,28.1104,28.2328,28.1022,28.1594,68400.0
2011-03-07 15:40:00,34.51,34.59,34.44,34.44,50900.0,28.1675,28.2328,28.1104,28.1104,50900.0
2011-03-07 15:45:00,34.44,34.58,34.44,34.54,97200.0,28.1104,28.2247,28.1104,28.192,97200.0
2011-03-07 15:50:00,34.53,34.53,34.4,34.45,121100.0,28.1839,28.1839,28.0778,28.1186,121100.0
2011-03-07 15:55:00,34.44,34.49,34.4,34.42,245800.0,28.1104,28.1512,28.0778,28.0941,245800.0
2011-03-08 09:30:00,34.31,34.4,34.01,34.35,69600.0,28.0043,28.0778,27.7594,28.0369,69600.0
2011-03-08 09:35:00,34.37,34.37,33.92,33.96,85700.0,28.0533,28.0533,27.686,27.7186,85700.0
2011-03-08 09:40:00,33.97,34.0,33.64,33.66,89100.0,27.7268,27.7513,27.4574,27.4738,89100.0
2011-03-08 09:45:00,33.66,33.68,33.29,33.37,137200.0,27.4738,27.4901,27.1718,27.2371,137200.0
2011-03-08 09:50:00,33.38,33.61,33.34,33.43,113600.0,27.2452,27.4329,27.2126,27.286,113600.0
2011-03-08 09:55:00,33.42,33.79,33.42,33.74,92700.0,27.2779,27.5799,27.2779,27.5391,92700.0
2011-03-08 10:00:00,33.74,33.99,33.74,33.94,113600.0,27.5391,27.7431,27.5391,27.7023,113600.0
2011-03-08 10:05:00,33.94,34.01,33.68,33.68,110000.0,27.7023,27.7594,27.4901,27.4901,110000.0
2011-03-08 10:10:00,33.7,34.0,33.65,33.96,96600.0,27.5064,27.7513,27.4656,27.7186,96600.0
2011-03-08 10:15:00,33.97,34.07,33.96,34.04,72200.0,27.7268,27.8084,27.7186,27.7839,72200.0
2011-03-08 10:20:00,34.04,34.15,33.98,33.98,32400.0,27.7839,27.8737,27.7349,27.7349,32400.0
2011-03-08 10:25:00,33.99,34.04,33.96,33.99,32400.0,27.7431,27.7839,27.7186,27.7431,32400.0
2011-03-08 10:30:00,33.99,34.04,33.95,34.04,48300.0,27.7431,27.7839,27.7105,27.7839,48300.0
2011-03-08 10:35:00,34.05,34.11,34.04,34.09,38600.0,27.7921,27.8411,27.7839,27.8247,38600.0
2011-03-08 10:40:00,34.1,34.15,33.82,33.96,57800.0,27.8329,27.8737,27.6044,27.7186,57800.0
2011-03-08 10:45:00,33.96,34.1,33.93,34.04,62300.0,27.7186,27.8329,27.6941,27.7839,62300.0
2011-03-08 10:50:00,34.04,34.14,34.02,34.08,23700.0,27.7839,27.8655,27.7676,27.8166,23700.0
2011-03-08 10:55:00,34.07,34.1,34.01,34.02,15900.0,27.8084,27.8329,27.7594,27.7676,15900.0
2011-03-08 11:00:00,34.03,34.03,33.87,33.87,27900.0,27.7758,27.7758,27.6452,27.6452,27900.0
2011-03-08 11:05:00,33.86,33.96,33.82,33.93,33600.0,27.637,27.7186,27.6044,27.6941,33600.0
2011-03-08 11:10:00,33.93,33.98,33.8,33.95,44500.0,27.6941,27.7349,27.588,27.7105,44500.0
2011-03-08 11:15:00,33.95,34.03,33.93,34.01,27600.0,27.7105,27.7758,27.6941,27.7594,27600.0
2011-03-08 11:20:00,34.01,34.11,33.97,34.07,38000.0,27.7594,27.8411,27.7268,27.8084,38000.0
2011-03-08 11:25:00,34.07,34.12,34.04,34.07,43000.0,27.8084,27.8492,27.7839,27.8084,43000.0
2011-03-08 11:30:00,34.08,34.1,34.05,34.08,29100.0,27.8166,27.8329,27.7921,27.8166,29100.0
2011-03-08 11:35:00,34.07,34.07,33.95,33.95,37200.0,27.8084,27.8084,27.7105,27.7105,37200.0
2011-03-08 11:40:00,33.96,33.97,33.91,33.97,31800.0,27.7186,27.7268,27.6778,27.7268,31800.0
2011-03-08 11:45:00,33.97,34.0,33.95,33.97,25700.0,27.7268,27.7513,27.7105,27.7268,25700.0
2011-03-08 11:50:00,33.98,34.03,33.94,34.03,33200.0,27.7349,27.7758,27.7023,27.7758,33200.0
2011-03-08 11:55:00,34.01,34.06,34.0,34.04,17700.0,27.7594,27.8002,27.7513,27.7839,17700.0
2011-03-08 12:00:00,34.02,34.03,33.93,33.99,36400.0,27.7676,27.7758,27.6941,27.7431,36400.0
2011-03-08 12:05:00,33.99,33.99,33.88,33.89,42900.0,27.7431,27.7431,27.6533,27.6615,42900.0
2011-03-08 12:10:00,33.89,33.98,33.89,33.9,24500.0,27.6615,27.7349,27.6615,27.6696,24500.0
2011-03-08 12:15:00,33.9,33.92,33.83,33.84,25200.0,27.6696,27.686,27.6125,27.6207,25200.0
2011-03-08 12:20:00,33.84,33.88,33.8,33.85,68100.0,27.6207,27.6533,27.588,27.6288,68100.0
2011-03-08 12:25:00,33.85,33.87,33.81,33.85,64200.0,27.6288,27.6452,27.5962,27.6288,64200.0
2011-03-08 12:30:00,33.85,33.87,33.83,33.85,45000.0,27.6288,27.6452,27.6125,27.6288,45000.0
2011-03-08 12:35:00,33.85,33.91,33.85,33.87,27200.0,27.6288,27.6778,27.6288,27.6452,27200.0
2011-03-08 12:40:00,33.88,33.95,33.85,33.85,31300.0,27.6533,27.7105,27.6288,27.6288,31300.0
2011-03-08 12:45:00,33.88,33.92,33.83,33.83,17000.0,27.6533,27.686,27.6125,27.6125,17000.0
2011-03-08 12:50:00,33.83,33.9,33.78,33.9,41900.0,27.6125,27.6696,27.5717,27.6696,41900.0
2011-03-08 12:55:00,33.89,33.95,33.88,33.89,43000.0,27.6615,27.7105,27.6533,27.6615,43000.0
2011-03-08 13:00:00,33.89,33.99,33.89,33.96,45800.0,27.6615,27.7431,27.6615,27.7186,45800.0
2011-03-08 13:05:00,33.97,34.05,33.96,34.01,44300.0,27.7268,27.7921,27.7186,27.7594,44300.0
2011-03-08 13:10:00,34.01,34.01,33.98,33.99,11300.0,27.7594,27.7594,27.7349,27.7431,11300.0
2011-03-08 13:15:00,33.99,34.01,33.93,33.95,34300.0,27.7431,27.7594,27.6941,27.7105,34300.0
2011-03-08 13:20:00,33.95,34.0,33.95,33.97,16300.0,27.7105,27.7513,27.7105,27.7268,16300.0
2011-03-08 13:25:00,33.98,34.03,33.95,34.02,38400.0,27.7349,27.7758,27.7105,27.7676,38400.0
2011-03-08 13:30:00,34.02,34.04,33.97,34.03,12500.0,27.7676,27.7839,27.7268,27.7758,12500.0
2011-03-08 13:35:00,34.05,34.06,34.01,34.04,9100.0,27.7921,27.8002,27.7594,27.7839,9100.0
2011-03-08 13:40:00,34.03,34.03,34.01,34.02,5600.0,27.7758,27.7758,27.7594,27.7676,5600.0
2011-03-08 13:45:00,34.01,34.07,33.97,34.07,14200.0,27.7594,27.8084,27.7268,27.8084,14200.0
2011-03-08 13:50:00,34.07,34.07,33.99,34.0,13300.0,27.8084,27.8084,27.7431,27.7513,13300.0
2011-03-08 13:55:00,34.0,34.01,33.97,33.98,20600.0,27.7513,27.7594,27.7268,27.7349,20600.0
2011-03-08 14:00:00,33.98,33.98,33.84,33.85,36800.0,27.7349,27.7349,27.6207,27.6288,36800.0
2011-03-08 14:05:00,33.85,33.85,33.75,33.75,31700.0,27.6288,27.6288,27.5472,27.5472,31700.0
2011-03-08 14:10:00,33.74,33.74,33.65,33.67,32200.0,27.5391,27.5391,27.4656,27.4819,32200.0
2011-03-08 14:15:00,33.68,33.79,33.63,33.79,34700.0,27.4901,27.5799,27.4493,27.5799,34700.0
2011-03-08 14:20:00,33.8,33.85,33.76,33.76,21700.0,27.588,27.6288,27.5554,27.5554,21700.0
2011-03-08 14:25:00,33.76,33.81,33.76,33.78,15900.0,27.5554,27.5962,27.5554,27.5717,15900.0
2011-03-08 14:30:00,33.79,33.8,33.7,33.71,32800.0,27.5799,27.588,27.5064,27.5146,32800.0
2011-03-08 14:35:00,33.72,33.82,33.72,33.82,32500.0,27.5227,27.6044,27.5227,27.6044,32500.0
2011-03-08 14:40:00,33.83,33.95,33.83,33.94,23200.0,27.6125,27.7105,27.6125,27.7023,23200.0
2011-03-08 14:45:00,33.94,34.02,33.93,34.02,26300.0,27.7023,27.7676,27.6941,27.7676,26300.0
2011-03-08 14:50:00,33.99,34.0,33.94,33.94,17600.0,27.7431,27.7513,27.7023,27.7023,17600.0
2011-03-08 14:55:00,33.95,33.98,33.93,33.97,28400.0,27.7105,27.7349,27.6941,27.7268,28400.0
2011-03-08 15:00:00,33.96,33.98,33.87,33.87,24800.0,27.7186,27.7349,27.6452,27.6452,24800.0
2011-03-08 15:05:00,33.88,33.97,33.88,33.97,29200.0,27.6533,27.7268,27.6533,27.7268,29200.0
2011-03-08 15:10:00,33.97,34.02,33.97,34.01,22400.0,27.7268,27.7676,27.7268,27.7594,22400.0
2011-03-08 15:15:00,34.01,34.05,33.96,33.99,28500.0,27.7594,27.7921,27.7186,27.7431,28500.0
2011-03-08 15:20:00,33.99,34.0,33.97,33.97,21600.0,27.7431,27.7513,27.7268,27.7268,21600.0
2011-03-08 15:25:00,33.98,34.0,33.88,33.93,33800.0,27.7349,27.7513,27.6533,27.6941,33800.0
2011-03-08 15:30:00,33.93,34.01,33.89,34.01,46200.0,27.6941,27.7594,27.6615,27.7594,46200.0
2011-03-08 15:35:00,34.01,34.01,33.96,33.97,16000.0,27.7594,27.7594,27.7186,27.7268,16000.0
2011-03-08 15:40:00,33.97,33.98,33.91,33.93,42500.0,27.7268,27.7349,27.6778,27.6941,42500.0
2011-03-08 15:45:00,33.93,33.93,33.82,33.87,53900.0,27.6941,27.6941,27.6044,27.6452,53900.0
2011-03-08 15:50:00,33.87,33.89,33.83,33.86,53400.0,27.6452,27.6615,27.6125,27.637,53400.0
2011-03-08 15:55:00,33.85,33.87,33.81,33.82,88400.0,27.6288,27.6452,27.5962,27.6044,88400.0
2011-03-09 09:30:00,33.64,33.73,33.35,33.37,101400.0,27.4574,27.5309,27.2207,27.2371,101400.0
2011-03-09 09:35:00,33.38,33.43,32.76,32.85,222000.0,27.2452,27.286,26.7392,26.8126,222000.0
2011-03-09 09:40:00,32.84,32.89,32.51,32.6,214700.0,26.8045,26.8453,26.5351,26.6086,214700.0
2011-03-09 09:45:00,32.59,32.62,32.5,32.62,203800.0,26.6004,26.6249,26.5269,26.6249,203800.0
2011-03-09 09:50:00,32.61,32.72,32.55,32.67,193400.0,26.6167,26.7065,26.5678,26.6657,193400.0
2011-03-09 09:55:00,32.68,32.71,32.52,32.65,97700.0,26.6739,26.6984,26.5433,26.6494,97700.0
2011-03-09 10:00:00,32.61,32.68,32.54,32.57,85700.0,26.6167,26.6739,26.5596,26.5841,85700.0
2011-03-09 10:05:00,32.57,32.6,32.32,32.34,315100.0,26.5841,26.6086,26.38,26.3964,315100.0
2011-03-09 10:10:00,32.34,32.35,32.2,32.24,192000.0,26.3964,26.4045,26.2821,26.3147,192000.0
2011-03-09 10:15:00,32.24,32.46,32.16,32.41,251000.0,26.3147,26.4943,26.2494,26.4535,251000.0
2011-03-09 10:20:00,32.39,32.56,32.38,32.55,83600.0,26.4372,26.5759,26.429,26.5678,83600.0
2011-03-09 10:25:00,32.55,32.85,32.53,32.7,155400.0,26.5678,26.8126,26.5514,26.6902,155400.0
2011-03-09 10:30:00,32.7,32.75,32.57,32.58,133200.0,26.6902,26.731,26.5841,26.5922,133200.0
2011-03-09 10:35:00,32.59,32.71,32.56,32.64,120100.0,26.6004,26.6984,26.5759,26.6412,120100.0
2011-03-09 10:40:00,32.65,32.67,32.5,32.58,101400.0,26.6494,26.6657,26.5269,26.5922,101400.0
2011-03-09 10:45:00,32.57,32.58,32.44,32.45,67700.0,26.5841,26.5922,26.478,26.4861,67700.0
2011-03-09 10:50:00,32.46,32.47,32.25,32.29,83900.0,26.4943,26.5025,26.3229,26.3555,83900.0
2011-03-09 10:55:00,32.29,32.39,32.21,32.33,75100.0,26.3555,26.4372,26.2902,26.3882,75100.0
2011-03-09 11:00:00,32.32,32.36,32.24,32.29,111300.0,26.38,26.4127,26.3147,26.3555,111300.0
2011-03-09 11:05:00,32.29,32.32,32.22,32.24,86300.0,26.3555,26.38,26.2984,26.3147,86300.0
2011-03-09 11:10:00,32.24,32.28,32.18,32.26,107700.0,26.3147,26.3474,26.2658,26.3311,107700.0
2011-03-09 11:15:00,32.25,32.32,32.18,32.2,92100.0,26.3229,26.38,26.2658,26.2821,92100.0
2011-03-09 11:20:00,32.21,32.26,32.0,32.03,196200.0,26.2902,26.3311,26.1188,26.1433,196200.0
2011-03-09 11:25:00,32.04,32.15,32.0,32.01,107500.0,26.1515,26.2413,26.1188,26.127,107500.0
2011-03-09 11:30:00,32.02,32.04,31.95,32.0,143300.0,26.1352,26.1515,26.078,26.1188,143300.0
2011-03-09 11:35:00,32.0,32.19,31.96,32.18,179400.0,26.1188,26.2739,26.0862,26.2658,179400.0
2011-03-09 11:40:00,32.2,32.2,32.08,32.12,113500.0,26.2821,26.2821,26.1841,26.2168,113500.0
2011-03-09 11:45:00,32.13,32.25,32.12,32.23,43500.0,26.2249,26.3229,26.2168,26.3066,43500.0
2011-03-09 11:50:00,32.22,32.31,32.18,32.3,78100.0,26.2984,26.3719,26.2658,26.3637,78100.0
2011-03-09 11:55:00,32.29,32.46,32.28,32.31,75900.0,26.3555,26.4943,26.3474,26.3719,75900.0
2011-03-09 12:00:00,32.32,32.44,32.3,32.37,86000.0,26.38,26.478,26.3637,26.4208,86000.0
2011-03-09 12:05:00,32.38,32.4,32.27,32.28,57900.0,26.429,26.4453,26.3392,26.3474,57900.0
2011-03-09 12:10:00,32.28,32.36,32.27,32.33,56100.0,26.3474,26.4127,26.3392,26.3882,56100.0
2011-03-09 12:15:00,32.32,32.44,32.32,32.42,38100.0,26.38,26.478,26.38,26.4617,38100.0
2011-03-09 12:20:00,32.42,32.48,32.4,32.4,53000.0,26.4617,26.5106,26.4453,26.4453,53000.0
2011-03-09 12:25:00,32.41,32.42,32.24,32.28,98900.0,26.4535,26.4617,26.3147,26.3474,98900.0
2011-03-09 12:30:00,32.29,32.36,32.29,32.32,31300.0,26.3555,26.4127,26.3555,26.38,31300.0
2011-03-09 12:35:00,32.33,32.41,32.32,32.39,61700.0,26.3882,26.4535,26.38,26.4372,61700.0
2011-03-09 12:40:00,32.4,32.41,32.22,32.23,68600.0,26.4453,26.4535,26.2984,26.3066,68600.0
2011-03-09 12:45:00,32.22,32.45,32.22,32.42,50400.0,26.2984,26.4861,26.2984,26.4617,50400.0
2011-03-09 12:50:00,32.42,32.47,32.35,32.44,69700.0,26.4617,26.5025,26.4045,26.478,69700.0
2011-03-09 12:55:00,32.41,32.42,32.3,32.36,57700.0,26.4535,26.4617,26.3637,26.4127,57700.0
2011-03-09 13:00:00,32.36,32.4,32.25,32.27,59800.0,26.4127,26.4453,26.3229,26.3392,59800.0
2011-03-09 13:05:00,32.27,32.38,32.24,32.38,58200.0,26.3392,26.429,26.3147,26.429,58200.0
2011-03-09 13:10:00,32.38,32.43,32.37,32.39,64400.0,26.429,26.4698,26.4208,26.4372,64400.0
2011-03-09 13:15:00,32.39,32.4,32.3,32.3,64200.0,26.4372,26.4453,26.3637,26.3637,64200.0
2011-03-09 13:20:00,32.31,32.32,32.26,32.27,82200.0,26.3719,26.38,26.3311,26.3392,82200.0
2011-03-09 13:25:00,32.28,32.35,32.25,32.26,34700.0,26.3474,26.4045,26.3229,26.3311,34700.0
2011-03-09 13:30:00,32.26,32.27,32.15,32.21,101700.0,26.3311,26.3392,26.2413,26.2902,101700.0
2011-03-09 13:35:00,32.21,32.23,32.08,32.13,67600.0,26.2902,26.3066,26.1841,26.2249,67600.0
2011-03-09 13:40:00,32.13,32.15,32.06,32.07,54000.0,26.2249,26.2413,26.1678,26.176,54000.0
2011-03-09 13:45:00,32.06,32.17,32.05,32.16,49600.0,26.1678,26.2576,26.1597,26.2494,49600.0
2011-03-09 13:50:00,32.16,32.17,32.02,32.02,74400.0,26.2494,26.2576,26.1352,26.1352,74400.0
2011-03-09 13:55:00,32.02,32.13,32.01,32.12,64400.0,26.1352,26.2249,26.127,26.2168,64400.0
2011-03-09 14:00:00,32.13,32.2,32.11,32.16,67800.0,26.2249,26.2821,26.2086,26.2494,67800.0
2011-03-09 14:05:00,32.16,32.18,32.11,32.15,56400.0,26.2494,26.2658,26.2086,26.2413,56400.0
2011-03-09 14:10:00,32.14,32.19,32.11,32.19,38400.0,26.2331,26.2739,26.2086,26.2739,38400.0
2011-03-09 14:15:00,32.19,32.23,32.15,32.19,77200.0,26.2739,26.3066,26.2413,26.2739,77200.0
2011-03-09 14:20:00,32.18,32.19,32.1,32.12,97000.0,26.2658,26.2739,26.2005,26.2168,97000.0
2011-03-09 14:25:00,32.12,32.12,32.06,32.09,75500.0,26.2168,26.2168,26.1678,26.1923,75500.0
2011-03-09 14:30:00,32.1,32.12,32.02,32.11,97500.0,26.2005,26.2168,26.1352,26.2086,97500.0
2011-03-09 14:35:00,32.11,32.11,32.0,32.04,118700.0,26.2086,26.2086,26.1188,26.1515,118700.0
2011-03-09 14:40:00,32.05,32.11,32.0,32.1,95100.0,26.1597,26.2086,26.1188,26.2005,95100.0
2011-03-09 14:45:00,32.1,32.12,32.0,32.06,85700.0,26.2005,26.2168,26.1188,26.1678,85700.0
2011-03-09 14:50:00,32.06,32.16,32.02,32.03,171700.0,26.1678,26.2494,26.1352,26.1433,171700.0
2011-03-09 14:55:00,32.04,32.1,32.0,32.04,161900.0,26.1515,26.2005,26.1188,26.1515,161900.0
2011-03-09 15:00:00,32.04,32.05,31.96,32.04,96900.0,26.1515,26.1597,26.0862,26.1515,96900.0
2011-03-09 15:05:00,32.05,32.08,32.02,32.07,130900.0,26.1597,26.1841,26.1352,26.176,130900.0
2011-03-09 15:10:00,32.08,32.1,32.03,32.05,109100.0,26.1841,26.2005,26.1433,26.1597,109100.0
2011-03-09 15:15:00,32.05,32.08,32.02,32.04,68200.0,26.1597,26.1841,26.1352,26.1515,68200.0
2011-03-09 15:20:00,32.05,32.06,32.0,32.02,121800.0,26.1597,26.1678,26.1188,26.1352,121800.0
2011-03-09 15:25:00,32.01,32.03,31.91,32.03,150200.0,26.127,26.1433,26.0454,26.1433,150200.0
2011-03-09 15:30:00,32.0,32.06,32.0,32.0,181700.0,26.1188,26.1678,26.1188,26.1188,181700.0
2011-03-09 15:35:00,32.01,32.02,31.94,31.98,298400.0,26.127,26.1352,26.0699,26.1025,298400.0
2011-03-09 15:40:00,31.98,32.05,31.96,32.01,160200.0,26.1025,26.1597,26.0862,26.127,160200.0
2011-03-09 15:45:00,32.01,32.05,31.98,31.99,438200.0,26.127,26.1597,26.1025,26.1107,438200.0
2011-03-09 15:50:00,31.99,32.01,31.93,31.97,392600.0,26.1107,26.127,26.0617,26.0944,392600.0
2011-03-09 15:55:00,31.97,32.12,31.96,32.0,368600.0,26.0944,26.2168,26.0862,26.1188,368600.0
2011-03-10 09:30:00,30.91,31.98,30.5,30.85,770500.0,25.2292,26.1025,24.8945,25.1802,770500.0
2011-03-10 09:35:00,30.88,30.95,30.62,30.89,331300.0,25.2047,25.2618,24.9925,25.2128,331300.0
2011-03-10 09:40:00,30.9,30.98,30.82,30.95,212500.0,25.221,25.2863,25.1557,25.2618,212500.0
2011-03-10 09:45:00,30.98,31.3,30.94,31.26,167000.0,25.2863,25.5475,25.2537,25.5148,167000.0
2011-03-10 09:50:00,31.25,31.42,31.19,31.22,190700.0,25.5067,25.6454,25.4577,25.4822,190700.0
2011-03-10 09:55:00,31.22,31.24,31.08,31.11,191600.0,25.4822,25.4985,25.3679,25.3924,191600.0
2011-03-10 10:00:00,31.11,31.19,31.04,31.17,299100.0,25.3924,25.4577,25.3353,25.4414,299100.0
2011-03-10 10:05:00,31.17,31.2,30.96,30.97,108600.0,25.4414,25.4659,25.27,25.2781,108600.0
2011-03-10 10:10:00,30.96,31.05,30.82,30.85,309100.0,25.27,25.3434,25.1557,25.1802,309100.0
2011-03-10 10:15:00,30.85,31.06,30.83,31.04,262900.0,25.1802,25.3516,25.1639,25.3353,262900.0
2011-03-10 10:20:00,31.06,31.1,30.96,31.1,74300.0,25.3516,25.3842,25.27,25.3842,74300.0
2011-03-10 10:25:00,31.09,31.19,31.01,31.02,48900.0,25.3761,25.4577,25.3108,25.319,48900.0
2011-03-10 10:30:00,31.01,31.05,30.9,31.02,78100.0,25.3108,25.3434,25.221,25.319,78100.0
2011-03-10 10:35:00,31.02,31.04,30.8,30.8,92300.0,25.319,25.3353,25.1394,25.1394,92300.0
2011-03-10 10:40:00,30.81,31.02,30.81,30.99,118800.0,25.1475,25.319,25.1475,25.2945,118800.0
2011-03-10 10:45:00,31.0,31.03,30.95,31.0,107900.0,25.3026,25.3271,25.2618,25.3026,107900.0
2011-03-10 10:50:00,31.0,31.13,30.98,31.09,68800.0,25.3026,25.4087,25.2863,25.3761,68800.0
2011-03-10 10:55:00,31.08,31.11,31.02,31.07,50600.0,25.3679,25.3924,25.319,25.3598,50600.0
2011-03-10 11:00:00,31.09,31.1,31.0,31.06,55000.0,25.3761,25.3842,25.3026,25.3516,55000.0
2011-03-10 11:05:00,31.06,31.21,31.05,31.17,90200.0,25.3516,25.474,25.3434,25.4414,90200.0
2011-03-10 11:10:00,31.16,31.23,31.15,31.22,78400.0,25.4332,25.4904,25.4251,25.4822,78400.0
2011-03-10 11:15:00,31.21,31.25,31.17,31.24,53700.0,25.474,25.5067,25.4414,25.4985,53700.0
2011-03-10 11:20:00,31.24,31.31,31.22,31.26,40900.0,25.4985,25.5557,25.4822,25.5148,40900.0
2011-03-10 11:25:00,31.26,31.33,31.26,31.31,60600.0,25.5148,25.572,25.5148,25.5557,60600.0
2011-03-10 11:30:00,31.31,31.38,31.3,31.37,52200.0,25.5557,25.6128,25.5475,25.6046,52200.0
2011-03-10 11:35:00,31.38,31.69,31.36,31.6,225900.0,25.6128,25.8658,25.5965,25.7924,225900.0
2011-03-10 11:40:00,31.6,31.61,31.54,31.57,112800.0,25.7924,25.8005,25.7434,25.7679,112800.0
2011-03-10 11:45:00,31.56,31.64,31.52,31.52,73100.0,25.7597,25.825,25.7271,25.7271,73100.0
2011-03-10 11:50:00,31.52,31.67,31.52,31.64,62200.0,25.7271,25.8495,25.7271,25.825,62200.0
2011-03-10 11:55:00,31.63,31.92,31.63,31.9,157900.0,25.8168,26.0535,25.8168,26.0372,157900.0
2011-03-10 12:00:00,31.9,32.0,31.77,31.77,212300.0,26.0372,26.1188,25.9311,25.9311,212300.0
2011-03-10 12:05:00,31.78,31.82,31.72,31.78,133500.0,25.9393,25.9719,25.8903,25.9393,133500.0
2011-03-10 12:10:00,31.79,31.8,31.74,31.78,83800.0,25.9474,25.9556,25.9066,25.9393,83800.0
2011-03-10 12:15:00,31.78,31.81,31.71,31.75,86300.0,25.9393,25.9638,25.8821,25.9148,86300.0
2011-03-10 12:20:00,31.76,31.83,31.74,31.76,55700.0,25.923,25.9801,25.9066,25.923,55700.0
2011-03-10 12:25:00,31.76,31.81,31.66,31.7,154900.0,25.923,25.9638,25.8413,25.874,154900.0
2011-03-10 12:30:00,31.71,31.78,31.64,31.75,89400.0,25.8821,25.9393,25.825,25.9148,89400.0
2011-03-10 12:35:00,31.75,31.76,31.6,31.65,81500.0,25.9148,25.923,25.7924,25.8332,81500.0
2011-03-10 12:40:00,31.65,31.67,31.57,31.65,70500.0,25.8332,25.8495,25.7679,25.8332,70500.0
2011-03-10 12:45:00,31.65,31.66,31.56,31.56,27700.0,25.8332,25.8413,25.7597,25.7597,27700.0
2011-03-10 12:50:00,31.57,31.69,31.56,31.69,75700.0,25.7679,25.8658,25.7597,25.8658,75700.0
2011-03-10 12:55:00,31.69,31.72,31.65,31.72,35900.0,25.8658,25.8903,25.8332,25.8903,35900.0
2011-03-10 13:00:00,31.72,31.77,31.68,31.76,54500.0,25.8903,25.9311,25.8577,25.923,54500.0
2011-03-10 13:05:00,31.76,31.82,31.71,31.79,90500.0,25.923,25.9719,25.8821,25.9474,90500.0
2011-03-10 13:10:00,31.79,31.86,31.77,31.86,60700.0,25.9474,26.0046,25.9311,26.0046,60700.0
2011-03-10 13:15:00,31.86,31.89,31.82,31.83,89500.0,26.0046,26.0291,25.9719,25.9801,89500.0
2011-03-10 13:20:00,31.82,31.82,31.58,31.63,171400.0,25.9719,25.9719,25.776,25.8168,171400.0
2011-03-10 13:25:00,31.63,31.64,31.49,31.49,48800.0,25.8168,25.825,25.7026,25.7026,48800.0
2011-03-10 13:30:00,31.49,31.5,31.36,31.4,35000.0,25.7026,25.7107,25.5965,25.6291,35000.0
2011-03-10 13:35:00,31.39,31.51,31.33,31.34,43100.0,25.621,25.7189,25.572,25.5801,43100.0
2011-03-10 13:40:00,31.32,31.49,31.32,31.42,25600.0,25.5638,25.7026,25.5638,25.6454,25600.0
2011-03-10 13:45:00,31.42,31.5,31.39,31.5,30800.0,25.6454,25.7107,25.621,25.7107,30800.0
2011-03-10 13:50:00,31.5,31.55,31.43,31.48,27500.0,25.7107,25.7515,25.6536,25.6944,27500.0
2011-03-10 13:55:00,31.48,31.57,31.47,31.56,22900.0,25.6944,25.7679,25.6862,25.7597,22900.0
2011-03-10 14:00:00,31.56,31.66,31.52,31.63,41100.0,25.7597,25.8413,25.7271,25.8168,41100.0
2011-03-10 14:05:00,31.61,31.72,31.61,31.69,40700.0,25.8005,25.8903,25.8005,25.8658,40700.0
2011-03-10 14:10:00,31.69,31.7,31.64,31.67,30600.0,25.8658,25.874,25.825,25.8495,30600.0
2011-03-10 14:15:00,31.67,31.7,31.67,31.69,20600.0,25.8495,25.874,25.8495,25.8658,20600.0
2011-03-10 14:20:00,31.69,31.71,31.67,31.68,31100.0,25.8658,25.8821,25.8495,25.8577,31100.0
2011-03-10 14:25:00,31.68,31.71,31.66,31.69,42200.0,25.8577,25.8821,25.8413,25.8658,42200.0
2011-03-10 14:30:00,31.69,31.72,31.67,31.7,26800.0,25.8658,25.8903,25.8495,25.874,26800.0
2011-03-10 14:35:00,31.69,31.82,31.69,31.78,66600.0,25.8658,25.9719,25.8658,25.9393,66600.0
2011-03-10 14:40:00,31.78,31.83,31.69,31.71,146500.0,25.9393,25.9801,25.8658,25.8821,146500.0
2011-03-10 14:45:00,31.71,31.79,31.7,31.77,92700.0,25.8821,25.9474,25.874,25.9311,92700.0
2011-03-10 14:50:00,31.77,31.79,31.75,31.75,67300.0,25.9311,25.9474,25.9148,25.9148,67300.0
2011-03-10 14:55:00,31.75,31.83,31.75,31.79,37800.0,25.9148,25.9801,25.9148,25.9474,37800.0
2011-03-10 15:00:00,31.78,31.8,31.68,31.68,82400.0,25.9393,25.9556,25.8577,25.8577,82400.0
2011-03-10 15:05:00,31.69,31.76,31.69,31.71,51900.0,25.8658,25.923,25.8658,25.8821,51900.0
2011-03-10 15:10:00,31.71,31.71,31.61,31.63,70500.0,25.8821,25.8821,25.8005,25.8168,70500.0
2011-03-10 15:15:00,31.62,31.64,31.53,31.56,57000.0,25.8087,25.825,25.7352,25.7597,57000.0
2011-03-10 15:20:00,31.56,31.68,31.53,31.67,67700.0,25.7597,25.8577,25.7352,25.8495,67700.0
2011-03-10 15:25:00,31.67,31.74,31.67,31.69,77700.0,25.8495,25.9066,25.8495,25.8658,77700.0
2011-03-10 15:30:00,31.69,31.75,31.68,31.69,98700.0,25.8658,25.9148,25.8577,25.8658,98700.0
2011-03-10 15:35:00,31.69,31.79,31.66,31.79,120700.0,25.8658,25.9474,25.8413,25.9474,120700.0
2011-03-10 15:40:00,31.79,31.93,31.79,31.92,91400.0,25.9474,26.0617,25.9474,26.0535,91400.0
2011-03-10 15:45:00,31.91,31.91,31.84,31.87,112200.0,26.0454,26.0454,25.9882,26.0127,112200.0
2011-03-10 15:50:00,31.87,31.87,31.7,31.7,225400.0,26.0127,26.0127,25.874,25.874,225400.0
2011-03-10 15:55:00,31.7,31.71,31.64,31.64,387000.0,25.874,25.8821,25.825,25.825,387000.0
2011-03-11 09:30:00,30.63,31.04,30.6,31.0,233400.0,25.0006,25.3353,24.9761,25.3026,233400.0
2011-03-11 09:35:00,30.99,31.2,30.9,30.95,150000.0,25.2945,25.4659,25.221,25.2618,150000.0
2011-03-11 09:40:00,30.96,31.36,30.96,31.3,111700.0,25.27,25.5965,25.27,25.5475,111700.0
2011-03-11 09:45:00,31.32,31.59,31.3,31.58,177200.0,25.5638,25.7842,25.5475,25.776,177200.0
2011-03-11 09:50:00,31.58,31.66,31.32,31.32,82400.0,25.776,25.8413,25.5638,25.5638,82400.0
2011-03-11 09:55:00,31.35,31.39,31.2,31.29,46600.0,25.5883,25.621,25.4659,25.5393,46600.0
2011-03-11 10:00:00,31.29,31.3,31.06,31.15,61100.0,25.5393,25.5475,25.3516,25.4251,61100.0
2011-03-11 10:05:00,31.15,31.15,30.94,30.98,50600.0,25.4251,25.4251,25.2537,25.2863,50600.0
2011-03-11 10:10:00,30.97,31.0,30.85,30.91,96500.0,25.2781,25.3026,25.1802,25.2292,96500.0
2011-03-11 10:15:00,30.91,31.08,30.9,31.08,127300.0,25.2292,25.3679,25.221,25.3679,127300.0
2011-03-11 10:20:00,31.08,31.22,31.08,31.19,62800.0,25.3679,25.4822,25.3679,25.4577,62800.0
2011-03-11 10:25:00,31.2,31.29,31.11,31.19,45500.0,25.4659,25.5393,25.3924,25.4577,45500.0
2011-03-11 10:30:00,31.19,31.3,31.14,31.15,68100.0,25.4577,25.5475,25.4169,25.4251,68100.0
2011-03-11 10:35:00,31.15,31.33,31.15,31.32,45400.0,25.4251,25.572,25.4251,25.5638,45400.0
2011-03-11 10:40:00,31.31,31.38,31.29,31.35,62900.0,25.5557,25.6128,25.5393,25.5883,62900.0
2011-03-11 10:45:00,31.33,31.46,31.3,31.45,76000.0,25.572,25.6781,25.5475,25.6699,76000.0
2011-03-11 10:50:00,31.45,31.45,31.34,31.41,73500.0,25.6699,25.6699,25.5801,25.6373,73500.0
2011-03-11 10:55:00,31.41,31.41,31.31,31.34,42200.0,25.6373,25.6373,25.5557,25.5801,42200.0
2011-03-11 11:00:00,31.34,31.39,31.3,31.34,47700.0,25.5801,25.621,25.5475,25.5801,47700.0
2011-03-11 11:05:00,31.34,31.42,31.34,31.35,52000.0,25.5801,25.6454,25.5801,25.5883,52000.0
2011-03-11 11:10:00,31.35,31.4,31.34,31.39,27900.0,25.5883,25.6291,25.5801,25.621,27900.0
2011-03-11 11:15:00,31.38,31.43,31.36,31.43,25800.0,25.6128,25.6536,25.5965,25.6536,25800.0
2011-03-11 11:20:00,31.43,31.57,31.42,31.55,73600.0,25.6536,25.7679,25.6454,25.7515,73600.0
2011-03-11 11:25:00,31.55,31.59,31.52,31.54,62500.0,25.7515,25.7842,25.7271,25.7434,62500.0
2011-03-11 11:30:00,31.54,31.55,31.47,31.48,47500.0,25.7434,25.7515,25.6862,25.6944,47500.0
2011-03-11 11:35:00,31.48,31.63,31.48,31.62,58800.0,25.6944,25.8168,25.6944,25.8087,58800.0
2011-03-11 11:40:00,31.61,31.71,31.58,31.71,37400.0,25.8005,25.8821,25.776,25.8821,37400.0
2011-03-11 11:45:00,31.71,31.86,31.71,31.82,125400.0,25.8821,26.0046,25.8821,25.9719,125400.0
2011-03-11 11:50:00,31.81,31.82,31.68,31.71,43600.0,25.9638,25.9719,25.8577,25.8821,43600.0
2011-03-11 11:55:00,31.71,31.74,31.63,31.69,30300.0,25.8821,25.9066,25.8168,25.8658,30300.0
2011-03-11 12:00:00,31.69,31.76,31.58,31.73,75300.0,25.8658,25.923,25.776,25.8985,75300.0
2011-03-11 12:05:00,31.73,31.75,31.62,31.74,93000.0,25.8985,25.9148,25.8087,25.9066,93000.0
2011-03-11 12:10:00,31.74,31.75,31.6,31.61,45700.0,25.9066,25.9148,25.7924,25.8005,45700.0
2011-03-11 12:15:00,31.62,31.65,31.59,31.6,17100.0,25.8087,25.8332,25.7842,25.7924,17100.0
2011-03-11 12:20:00,31.6,31.73,31.59,31.65,32100.0,25.7924,25.8985,25.7842,25.8332,32100.0
2011-03-11 12:25:00,31.68,31.73,31.66,31.72,23700.0,25.8577,25.8985,25.8413,25.8903,23700.0
2011-03-11 12:30:00,31.71,31.73,31.69,31.7,17600.0,25.8821,25.8985,25.8658,25.874,17600.0
2011-03-11 12:35:00,31.7,31.73,31.65,31.69,25900.0,25.874,25.8985,25.8332,25.8658,25900.0
2011-03-11 12:40:00,31.68,31.73,31.67,31.7,70200.0,25.8577,25.8985,25.8495,25.874,70200.0
2011-03-11 12:45:00,31.7,31.83,31.7,31.83,68000.0,25.874,25.9801,25.874,25.9801,68000.0
2011-03-11 12:50:00,31.82,31.9,31.81,31.89,36000.0,25.9719,26.0372,25.9638,26.0291,36000.0
2011-03-11 12:55:00,31.89,31.96,31.85,31.94,44200.0,26.0291,26.0862,25.9964,26.0699,44200.0
2011-03-11 13:00:00,31.94,32.05,31.94,32.01,103700.0,26.0699,26.1597,26.0699,26.127,103700.0
2011-03-11 13:05:00,32.01,32.11,32.0,32.09,85600.0,26.127,26.2086,26.1188,26.1923,85600.0
2011-03-11 13:10:00,32.11,32.18,31.9,31.9,93700.0,26.2086,26.2658,26.0372,26.0372,93700.0
2011-03-11 13:15:00,31.91,31.94,31.82,31.85,60600.0,26.0454,26.0699,25.9719,25.9964,60600.0
2011-03-11 13:20:00,31.85,31.87,31.79,31.82,50500.0,25.9964,26.0127,25.9474,25.9719,50500.0
2011-03-11 13:25:00,31.82,31.86,31.79,31.79,19600.0,25.9719,26.0046,25.9474,25.9474,19600.0
2011-03-11 13:30:00,31.79,31.83,31.76,31.81,45600.0,25.9474,25.9801,25.923,25.9638,45600.0
2011-03-11 13:35:00,31.82,31.93,31.82,31.91,51900.0,25.9719,26.0617,25.9719,26.0454,51900.0
2011-03-11 13:40:00,31.91,31.92,31.84,31.86,37800.0,26.0454,26.0535,25.9882,26.0046,37800.0
2011-03-11 13:45:00,31.86,31.92,31.86,31.88,32000.0,26.0046,26.0535,26.0046,26.0209,32000.0
2011-03-11 13:50:00,31.87,31.87,31.81,31.84,16100.0,26.0127,26.0127,25.9638,25.9882,16100.0
2011-03-11 13:55:00,31.85,31.85,31.75,31.81,32900.0,25.9964,25.9964,25.9148,25.9638,32900.0
2011-03-11 14:00:00,31.8,31.83,31.76,31.8,25200.0,25.9556,25.9801,25.923,25.9556,25200.0
2011-03-11 14:05:00,31.81,31.83,31.78,31.79,36400.0,25.9638,25.9801,25.9393,25.9474,36400.0
2011-03-11 14:10:00,31.79,31.82,31.79,31.82,32100.0,25.9474,25.9719,25.9474,25.9719,32100.0
2011-03-11 14:15:00,31.81,31.82,31.8,31.8,41800.0,25.9638,25.9719,25.9556,25.9556,41800.0
2011-03-11 14:20:00,31.81,31.83,31.79,31.8,52000.0,25.9638,25.9801,25.9474,25.9556,52000.0
2011-03-11 14:25:00,31.8,31.81,31.79,31.8,24400.0,25.9556,25.9638,25.9474,25.9556,24400.0
2011-03-11 14:30:00,31.8,31.87,31.79,31.83,38000.0,25.9556,26.0127,25.9474,25.9801,38000.0
2011-03-11 14:35:00,31.84,31.85,31.78,31.79,63000.0,25.9882,25.9964,25.9393,25.9474,63000.0
2011-03-11 14:40:00,31.79,31.86,31.79,31.84,60300.0,25.9474,26.0046,25.9474,25.9882,60300.0
2011-03-11 14:45:00,31.84,31.86,31.84,31.85,33500.0,25.9882,26.0046,25.9882,25.9964,33500.0
2011-03-11 14:50:00,31.85,31.88,31.84,31.86,29200.0,25.9964,26.0209,25.9882,26.0046,29200.0
2011-03-11 14:55:00,31.86,31.93,31.86,31.92,24300.0,26.0046,26.0617,26.0046,26.0535,24300.0
2011-03-11 15:00:00,31.92,32.05,31.92,32.02,68200.0,26.0535,26.1597,26.0535,26.1352,68200.0
2011-03-11 15:05:00,32.01,32.06,32.01,32.02,52900.0,26.127,26.1678,26.127,26.1352,52900.0
2011-03-11 15:10:00,32.02,32.03,31.98,32.02,31600.0,26.1352,26.1433,26.1025,26.1352,31600.0
2011-03-11 15:15:00,32.03,32.07,31.99,32.01,104000.0,26.1433,26.176,26.1107,26.127,104000.0
2011-03-11 15:20:00,32.01,32.09,31.99,32.07,83300.0,26.127,26.1923,26.1107,26.176,83300.0
2011-03-11 15:25:00,32.06,32.1,32.01,32.05,122900.0,26.1678,26.2005,26.127,26.1597,122900.0
2011-03-11 15:30:00,32.05,32.07,31.87,31.87,140000.0,26.1597,26.176,26.0127,26.0127,140000.0
2011-03-11 15:35:00,31.88,31.97,31.86,31.9,58400.0,26.0209,26.0944,26.0046,26.0372,58400.0
2011-03-11 15:40:00,31.91,31.96,31.87,31.93,38500.0,26.0454,26.0862,26.0127,26.0617,38500.0
2011-03-11 15:45:00,31.94,31.98,31.87,31.9,120600.0,26.0699,26.1025,26.0127,26.0372,120600.0
2011-03-11 15:50:00,31.9,31.97,31.89,31.91,123300.0,26.0372,26.0944,26.0291,26.0454,123300.0
2011-03-11 15:55:00,31.92,31.95,31.81,31.82,166600.0,26.0535,26.078,25.9638,25.9719,166600.0
2011-03-14 09:30:00,31.29,31.98,31.22,31.97,90300.0,25.5393,26.1025,25.4822,26.0944,90300.0
2011-03-14 09:35:00,31.94,32.12,31.84,32.04,44300.0,26.0699,26.2168,25.9882,26.1515,44300.0
2011-03-14 09:40:00,32.02,32.07,31.88,31.95,42000.0,26.1352,26.176,26.0209,26.078,42000.0
2011-03-14 09:45:00,31.95,32.13,31.87,32.04,57100.0,26.078,26.2249,26.0127,26.1515,57100.0
2011-03-14 09:50:00,32.05,32.14,32.03,32.07,31200.0,26.1597,26.2331,26.1433,26.176,31200.0
2011-03-14 09:55:00,32.03,32.29,32.02,32.27,45900.0,26.1433,26.3555,26.1352,26.3392,45900.0
2011-03-14 10:00:00,32.27,32.32,32.21,32.25,67300.0,26.3392,26.38,26.2902,26.3229,67300.0
2011-03-14 10:05:00,32.25,32.26,32.03,32.03,32100.0,26.3229,26.3311,26.1433,26.1433,32100.0
2011-03-14 10:10:00,32.03,32.25,31.97,32.2,102600.0,26.1433,26.3229,26.0944,26.2821,102600.0
2011-03-14 10:15:00,32.19,32.26,32.0,32.0,34100.0,26.2739,26.3311,26.1188,26.1188,34100.0
2011-03-14 10:20:00,32.01,32.04,31.83,31.83,47200.0,26.127,26.1515,25.9801,25.9801,47200.0
2011-03-14 10:25:00,31.84,31.98,31.78,31.82,33600.0,25.9882,26.1025,25.9393,25.9719,33600.0
2011-03-14 10:30:00,31.82,31.83,31.58,31.62,54000.0,25.9719,25.9801,25.776,25.8087,54000.0
2011-03-14 10:35:00,31.62,31.65,31.47,31.54,66400.0,25.8087,25.8332,25.6862,25.7434,66400.0
2011-03-14 10:40:00,31.55,31.72,31.54,31.67,30000.0,25.7515,25.8903,25.7434,25.8495,30000.0
2011-03-14 10:45:00,31.66,31.85,31.66,31.82,31600.0,25.8413,25.9964,25.8413,25.9719,31600.0
2011-03-14 10:50:00,31.83,31.91,31.79,31.79,25800.0,25.9801,26.0454,25.9474,25.9474,25800.0
2011-03-14 10:55:00,31.8,31.83,31.59,31.59,29700.0,25.9556,25.9801,25.7842,25.7842,29700.0
2011-03-14 11:00:00,31.59,31.71,31.51,31.67,39500.0,25.7842,25.8821,25.7189,25.8495,39500.0
2011-03-14 11:05:00,31.67,31.75,31.55,31.57,14100.0,25.8495,25.9148,25.7515,25.7679,14100.0
2011-03-14 11:10:00,31.57,31.63,31.38,31.41,44600.0,25.7679,25.8168,25.6128,25.6373,44600.0
2011-03-14 11:15:00,31.4,31.41,31.23,31.29,100900.0,25.6291,25.6373,25.4904,25.5393,100900.0
2011-03-14 11:20:00,31.28,31.37,31.26,31.34,53200.0,25.5312,25.6046,25.5148,25.5801,53200.0
2011-03-14 11:25:00,31.33,31.34,31.22,31.23,65600.0,25.572,25.5801,25.4822,25.4904,65600.0
2011-03-14 11:30:00,31.23,31.25,31.14,31.18,65700.0,25.4904,25.5067,25.4169,25.4495,65700.0
2011-03-14 11:35:00,31.19,31.29,31.17,31.27,45700.0,25.4577,25.5393,25.4414,25.523,45700.0
2011-03-14 11:40:00,31.27,31.37,31.24,31.32,53500.0,25.523,25.6046,25.4985,25.5638,53500.0
2011-03-14 11:45:00,31.33,31.34,31.26,31.28,22600.0,25.572,25.5801,25.5148,25.5312,22600.0
2011-03-14 11:50:00,31.27,31.33,31.24,31.24,51500.0,25.523,25.572,25.4985,25.4985,51500.0
2011-03-14 11:55:00,31.24,31.3,31.24,31.3,16800.0,25.4985,25.5475,25.4985,25.5475,16800.0
2011-03-14 12:00:00,31.3,31.3,31.22,31.23,39600.0,25.5475,25.5475,25.4822,25.4904,39600.0
2011-03-14 12:05:00,31.23,31.3,31.23,31.29,12100.0,25.4904,25.5475,25.4904,25.5393,12100.0
2011-03-14 12:10:00,31.29,31.3,31.19,31.19,49800.0,25.5393,25.5475,25.4577,25.4577,49800.0
2011-03-14 12:15:00,31.2,31.3,31.13,31.27,79200.0,25.4659,25.5475,25.4087,25.523,79200.0
2011-03-14 12:20:00,31.27,31.28,31.2,31.26,70100.0,25.523,25.5312,25.4659,25.5148,70100.0
2011-03-14 12:25:00,31.26,31.28,31.15,31.21,51500.0,25.5148,25.5312,25.4251,25.474,51500.0
2011-03-14 12:30:00,31.22,31.3,31.2,31.22,58500.0,25.4822,25.5475,25.4659,25.4822,58500.0
2011-03-14 12:35:00,31.22,31.22,31.1,31.12,27500.0,25.4822,25.4822,25.3842,25.4006,27500.0
2011-03-14 12:40:00,31.12,31.17,31.11,31.14,23200.0,25.4006,25.4414,25.3924,25.4169,23200.0
2011-03-14 12:45:00,31.13,31.2,31.1,31.15,23600.0,25.4087,25.4659,25.3842,25.4251,23600.0
2011-03-14 12:50:00,31.15,31.17,31.12,31.13,22800.0,25.4251,25.4414,25.4006,25.4087,22800.0
2011-03-14 12:55:00,31.13,31.21,31.12,31.21,23900.0,25.4087,25.474,25.4006,25.474,23900.0
2011-03-14 13:00:00,31.22,31.22,31.15,31.16,26600.0,25.4822,25.4822,25.4251,25.4332,26600.0
2011-03-14 13:05:00,31.17,31.29,31.15,31.27,39400.0,25.4414,25.5393,25.4251,25.523,39400.0
2011-03-14 13:10:00,31.28,31.4,31.27,31.39,99200.0,25.5312,25.6291,25.523,25.621,99200.0
2011-03-14 13:15:00,31.39,31.42,31.29,31.32,32400.0,25.621,25.6454,25.5393,25.5638,32400.0
2011-03-14 13:20:00,31.33,31.33,31.26,31.26,15900.0,25.572,25.572,25.5148,25.5148,15900.0
2011-03-14 13:25:00,31.26,31.32,31.25,31.27,25500.0,25.5148,25.5638,25.5067,25.523,25500.0
2011-03-14 13:30:00,31.27,31.3,31.2,31.2,19200.0,25.523,25.5475,25.4659,25.4659,19200.0
2011-03-14 13:35:00,31.21,31.25,31.19,31.19,23400.0,25.474,25.5067,25.4577,25.4577,23400.0
2011-03-14 13:40:00,31.18,31.28,31.16,31.26,28000.0,25.4495,25.5312,25.4332,25.5148,28000.0
2011-03-14 13:45:00,31.27,31.28,31.25,31.25,16700.0,25.523,25.5312,25.5067,25.5067,16700.0
2011-03-14 13:50:00,31.24,31.34,31.22,31.32,17900.0,25.4985,25.5801,25.4822,25.5638,17900.0
2011-03-14 13:55:00,31.33,31.36,31.25,31.27,32000.0,25.572,25.5965,25.5067,25.523,32000.0
2011-03-14 14:00:00,31.27,31.35,31.24,31.24,34300.0,25.523,25.5883,25.4985,25.4985,34300.0
2011-03-14 14:05:00,31.26,31.37,31.26,31.35,36100.0,25.5148,25.6046,25.5148,25.5883,36100.0
2011-03-14 14:10:00,31.36,31.36,31.28,31.29,30300.0,25.5965,25.5965,25.5312,25.5393,30300.0
2011-03-14 14:15:00,31.3,31.31,31.18,31.19,23600.0,25.5475,25.5557,25.4495,25.4577,23600.0
2011-03-14 14:20:00,31.19,31.35,31.19,31.32,31600.0,25.4577,25.5883,25.4577,25.5638,31600.0
2011-03-14 14:25:00,31.32,31.33,31.27,31.33,29400.0,25.5638,25.572,25.523,25.572,29400.0
2011-03-14 14:30:00,31.33,31.34,31.21,31.21,31800.0,25.572,25.5801,25.474,25.474,31800.0
2011-03-14 14:35:00,31.2,31.24,31.15,31.2,26300.0,25.4659,25.4985,25.4251,25.4659,26300.0
2011-03-14 14:40:00,31.21,31.23,31.15,31.15,32700.0,25.474,25.4904,25.4251,25.4251,32700.0
2011-03-14 14:45:00,31.15,31.22,31.13,31.22,24200.0,25.4251,25.4822,25.4087,25.4822,24200.0
2011-03-14 14:50:00,31.21,31.24,31.1,31.12,32600.0,25.474,25.4985,25.3842,25.4006,32600.0
2011-03-14 14:55:00,31.12,31.19,31.11,31.13,41600.0,25.4006,25.4577,25.3924,25.4087,41600.0
2011-03-14 15:00:00,31.14,31.24,31.13,31.17,37500.0,25.4169,25.4985,25.4087,25.4414,37500.0
2011-03-14 15:05:00,31.16,31.27,31.16,31.21,42400.0,25.4332,25.523,25.4332,25.474,42400.0
2011-03-14 15:10:00,31.21,31.32,31.2,31.3,65400.0,25.474,25.5638,25.4659,25.5475,65400.0
2011-03-14 15:15:00,31.3,31.31,31.27,31.3,40700.0,25.5475,25.5557,25.523,25.5475,40700.0
2011-03-14 15:20:00,31.28,31.33,31.25,31.31,52700.0,25.5312,25.572,25.5067,25.5557,52700.0
2011-03-14 15:25:00,31.32,31.33,31.24,31.29,52200.0,25.5638,25.572,25.4985,25.5393,52200.0
2011-03-14 15:30:00,31.29,31.36,31.29,31.31,62200.0,25.5393,25.5965,25.5393,25.5557,62200.0
2011-03-14 15:35:00,31.3,31.31,31.22,31.28,66000.0,25.5475,25.5557,25.4822,25.5312,66000.0
2011-03-14 15:40:00,31.28,31.35,31.27,31.31,279200.0,25.5312,25.5883,25.523,25.5557,279200.0
2011-03-14 15:45:00,31.32,31.39,31.3,31.31,63600.0,25.5638,25.621,25.5475,25.5557,63600.0
2011-03-14 15:50:00,31.31,31.37,31.29,31.31,106000.0,25.5557,25.6046,25.5393,25.5557,106000.0
2011-03-14 15:55:00,31.31,31.33,31.24,31.29,117300.0,25.5557,25.572,25.4985,25.5393,117300.0
2011-03-15 09:30:00,29.42,29.87,29.25,29.81,402000.0,24.013,24.3803,23.8743,24.3313,402000.0
2011-03-15 09:35:00,29.84,30.08,29.68,29.98,124800.0,24.3558,24.5517,24.2252,24.4701,124800.0
2011-03-15 09:40:00,29.97,30.34,29.96,30.29,164700.0,24.4619,24.7639,24.4538,24.7231,164700.0
2011-03-15 09:45:00,30.29,30.49,30.29,30.48,86300.0,24.7231,24.8864,24.7231,24.8782,86300.0
2011-03-15 09:50:00,30.48,30.58,30.4,30.5,97000.0,24.8782,24.9598,24.8129,24.8945,97000.0
2011-03-15 09:55:00,30.5,30.51,30.12,30.23,105100.0,24.8945,24.9027,24.5844,24.6741,105100.0
2011-03-15 10:00:00,30.23,30.39,30.19,30.35,82100.0,24.6741,24.8047,24.6415,24.7721,82100.0
2011-03-15 10:05:00,30.35,30.53,30.32,30.5,43800.0,24.7721,24.919,24.7476,24.8945,43800.0
2011-03-15 10:10:00,30.5,30.58,30.43,30.51,38300.0,24.8945,24.9598,24.8374,24.9027,38300.0
2011-03-15 10:15:00,30.51,30.56,30.48,30.54,19800.0,24.9027,24.9435,24.8782,24.9272,19800.0
2011-03-15 10:20:00,30.52,30.6,30.43,30.56,30400.0,24.9108,24.9761,24.8374,24.9435,30400.0
2011-03-15 10:25:00,30.57,30.72,30.57,30.72,48400.0,24.9517,25.0741,24.9517,25.0741,48400.0
2011-03-15 10:30:00,30.72,30.72,30.57,30.63,26700.0,25.0741,25.0741,24.9517,25.0006,26700.0
2011-03-15 10:35:00,30.63,30.74,30.57,30.74,20400.0,25.0006,25.0904,24.9517,25.0904,20400.0
2011-03-15 10:40:00,30.73,30.85,30.72,30.85,34100.0,25.0823,25.1802,25.0741,25.1802,34100.0
2011-03-15 10:45:00,30.84,30.86,30.75,30.77,36000.0,25.172,25.1884,25.0986,25.1149,36000.0
2011-03-15 10:50:00,30.77,30.86,30.77,30.85,23400.0,25.1149,25.1884,25.1149,25.1802,23400.0
2011-03-15 10:55:00,30.84,30.89,30.79,30.83,24800.0,25.172,25.2128,25.1312,25.1639,24800.0
2011-03-15 11:00:00,30.82,30.82,30.64,30.67,26900.0,25.1557,25.1557,25.0088,25.0333,26900.0
2011-03-15 11:05:00,30.67,30.7,30.59,30.61,39900.0,25.0333,25.0578,24.968,24.9843,39900.0
2011-03-15 11:10:00,30.61,30.75,30.59,30.74,25500.0,24.9843,25.0986,24.968,25.0904,25500.0
2011-03-15 11:15:00,30.76,30.82,30.7,30.78,25900.0,25.1067,25.1557,25.0578,25.1231,25900.0
2011-03-15 11:20:00,30.79,30.81,30.73,30.75,28600.0,25.1312,25.1475,25.0823,25.0986,28600.0
2011-03-15 11:25:00,30.74,30.77,30.65,30.74,40000.0,25.0904,25.1149,25.017,25.0904,40000.0
2011-03-15 11:30:00,30.75,30.83,30.73,30.82,27000.0,25.0986,25.1639,25.0823,25.1557,27000.0
2011-03-15 11:35:00,30.82,30.91,30.81,30.88,36700.0,25.1557,25.2292,25.1475,25.2047,36700.0
2011-03-15 11:40:00,30.87,30.94,30.87,30.93,16600.0,25.1965,25.2537,25.1965,25.2455,16600.0
2011-03-15 11:45:00,30.94,31.0,30.88,30.93,75500.0,25.2537,25.3026,25.2047,25.2455,75500.0
2011-03-15 11:50:00,30.93,31.0,30.88,30.92,95000.0,25.2455,25.3026,25.2047,25.2373,95000.0
2011-03-15 11:55:00,30.92,31.09,30.92,31.07,71000.0,25.2373,25.3761,25.2373,25.3598,71000.0
2011-03-15 12:00:00,31.07,31.15,31.03,31.12,45700.0,25.3598,25.4251,25.3271,25.4006,45700.0
2011-03-15 12:05:00,31.12,31.18,31.1,31.17,29300.0,25.4006,25.4495,25.3842,25.4414,29300.0
2011-03-15 12:10:00,31.17,31.18,31.13,31.15,21100.0,25.4414,25.4495,25.4087,25.4251,21100.0
2011-03-15 12:15:00,31.18,31.19,31.12,31.14,11100.0,25.4495,25.4577,25.4006,25.4169,11100.0
2011-03-15 12:20:00,31.13,31.13,31.05,31.09,14100.0,25.4087,25.4087,25.3434,25.3761,14100.0
2011-03-15 12:25:00,31.09,31.22,31.07,31.19,15000.0,25.3761,25.4822,25.3598,25.4577,15000.0
2011-03-15 12:30:00,31.18,31.18,31.02,31.04,20000.0,25.4495,25.4495,25.319,25.3353,20000.0
2011-03-15 12:35:00,31.03,31.1,31.0,31.04,31100.0,25.3271,25.3842,25.3026,25.3353,31100.0
2011-03-15 12:40:00,31.04,31.04,30.85,30.87,18000.0,25.3353,25.3353,25.1802,25.1965,18000.0
2011-03-15 12:45:00,30.86,30.87,30.79,30.82,24600.0,25.1884,25.1965,25.1312,25.1557,24600.0
2011-03-15 12:50:00,30.83,30.86,30.8,30.83,20100.0,25.1639,25.1884,25.1394,25.1639,20100.0
2011-03-15 12:55:00,30.83,30.84,30.77,30.79,25300.0,25.1639,25.172,25.1149,25.1312,25300.0
2011-03-15 13:00:00,30.8,30.86,30.73,30.75,30200.0,25.1394,25.1884,25.0823,25.0986,30200.0
2011-03-15 13:05:00,30.75,30.78,30.73,30.73,18200.0,25.0986,25.1231,25.0823,25.0823,18200.0
2011-03-15 13:10:00,30.72,30.82,30.67,30.8,34400.0,25.0741,25.1557,25.0333,25.1394,34400.0
2011-03-15 13:15:00,30.8,30.8,30.7,30.72,21400.0,25.1394,25.1394,25.0578,25.0741,21400.0
2011-03-15 13:20:00,30.72,30.81,30.72,30.8,13900.0,25.0741,25.1475,25.0741,25.1394,13900.0
2011-03-15 13:25:00,30.8,30.83,30.73,30.74,14000.0,25.1394,25.1639,25.0823,25.0904,14000.0
2011-03-15 13:30:00,30.75,30.82,30.75,30.82,17900.0,25.0986,25.1557,25.0986,25.1557,17900.0
2011-03-15 13:35:00,30.82,30.85,30.8,30.85,25400.0,25.1557,25.1802,25.1394,25.1802,25400.0
2011-03-15 13:40:00,30.86,30.92,30.83,30.87,43100.0,25.1884,25.2373,25.1639,25.1965,43100.0
2011-03-15 13:45:00,30.87,30.96,30.86,30.95,34100.0,25.1965,25.27,25.1884,25.2618,34100.0
2011-03-15 13:50:00,30.95,30.98,30.89,30.9,13600.0,25.2618,25.2863,25.2128,25.221,13600.0
2011-03-15 13:55:00,30.9,30.96,30.9,30.95,15300.0,25.221,25.27,25.221,25.2618,15300.0
2011-03-15 14:00:00,30.94,30.97,30.92,30.97,39300.0,25.2537,25.2781,25.2373,25.2781,39300.0
2011-03-15 14:05:00,30.98,31.01,30.97,31.0,113300.0,25.2863,25.3108,25.2781,25.3026,113300.0
2011-03-15 14:10:00,31.0,31.06,31.0,31.05,23800.0,25.3026,25.3516,25.3026,25.3434,23800.0
2011-03-15 14:15:00,31.08,31.13,31.0,31.02,32200.0,25.3679,25.4087,25.3026,25.319,32200.0
2011-03-15 14:20:00,31.02,31.22,31.0,31.21,162600.0,25.319,25.4822,25.3026,25.474,162600.0
2011-03-15 14:25:00,31.2,31.29,31.14,31.29,70900.0,25.4659,25.5393,25.4169,25.5393,70900.0
2011-03-15 14:30:00,31.3,31.38,31.25,31.26,75300.0,25.5475,25.6128,25.5067,25.5148,75300.0
2011-03-15 14:35:00,31.26,31.29,31.21,31.21,40300.0,25.5148,25.5393,25.474,25.474,40300.0
2011-03-15 14:40:00,31.21,31.35,31.21,31.35,129800.0,25.474,25.5883,25.474,25.5883,129800.0
2011-03-15 14:45:00,31.36,31.47,31.33,31.46,57300.0,25.5965,25.6862,25.572,25.6781,57300.0
2011-03-15 14:50:00,31.45,31.48,31.35,31.37,67900.0,25.6699,25.6944,25.5883,25.6046,67900.0
2011-03-15 14:55:00,31.36,31.43,31.36,31.4,69100.0,25.5965,25.6536,25.5965,25.6291,69100.0
2011-03-15 15:00:00,31.4,31.61,31.38,31.61,330000.0,25.6291,25.8005,25.6128,25.8005,330000.0
2011-03-15 15:05:00,31.6,31.71,31.6,31.69,108700.0,25.7924,25.8821,25.7924,25.8658,108700.0
2011-03-15 15:10:00,31.69,31.81,31.68,31.71,135500.0,25.8658,25.9638,25.8577,25.8821,135500.0
2011-03-15 15:15:00,31.71,31.81,31.66,31.81,92800.0,25.8821,25.9638,25.8413,25.9638,92800.0
2011-03-15 15:20:00,31.8,31.99,31.8,31.97,140200.0,25.9556,26.1107,25.9556,26.0944,140200.0
2011-03-15 15:25:00,31.98,32.02,31.92,31.96,134200.0,26.1025,26.1352,26.0535,26.0862,134200.0
2011-03-15 15:30:00,31.96,31.98,31.79,31.82,121900.0,26.0862,26.1025,25.9474,25.9719,121900.0
2011-03-15 15:35:00,31.81,31.84,31.76,31.84,75700.0,25.9638,25.9882,25.923,25.9882,75700.0
2011-03-15 15:40:00,31.84,31.91,31.82,31.89,84700.0,25.9882,26.0454,25.9719,26.0291,84700.0
2011-03-15 15:45:00,31.9,31.9,31.72,31.73,128200.0,26.0372,26.0372,25.8903,25.8985,128200.0
2011-03-15 15:50:00,31.73,31.82,31.72,31.79,112700.0,25.8985,25.9719,25.8903,25.9474,112700.0
2011-03-15 15:55:00,31.78,31.79,31.63,31.63,177100.0,25.9393,25.9474,25.8168,25.8168,177100.0
2011-03-16 09:30:00,31.6,31.77,31.51,31.75,64400.0,25.7924,25.9311,25.7189,25.9148,64400.0
2011-03-16 09:35:00,31.73,32.0,31.73,31.78,76000.0,25.8985,26.1188,25.8985,25.9393,76000.0
2011-03-16 09:40:00,31.77,31.95,31.73,31.95,34800.0,25.9311,26.078,25.8985,26.078,34800.0
2011-03-16 09:45:00,31.94,32.01,31.84,31.88,63200.0,26.0699,26.127,25.9882,26.0209,63200.0
2011-03-16 09:50:00,31.88,32.0,31.85,32.0,117600.0,26.0209,26.1188,25.9964,26.1188,117600.0
2011-03-16 09:55:00,32.0,32.0,31.86,31.87,24900.0,26.1188,26.1188,26.0046,26.0127,24900.0
2011-03-16 10:00:00,31.88,32.0,31.88,31.97,44700.0,26.0209,26.1188,26.0209,26.0944,44700.0
2011-03-16 10:05:00,31.96,32.07,31.9,32.02,68500.0,26.0862,26.176,26.0372,26.1352,68500.0
2011-03-16 10:10:00,32.03,32.09,31.95,31.95,49800.0,26.1433,26.1923,26.078,26.078,49800.0
2011-03-16 10:15:00,31.97,32.04,31.89,32.03,51400.0,26.0944,26.1515,26.0291,26.1433,51400.0
2011-03-16 10:20:00,32.03,32.07,31.98,32.04,17800.0,26.1433,26.176,26.1025,26.1515,17800.0
2011-03-16 10:25:00,32.04,32.23,32.01,32.16,118100.0,26.1515,26.3066,26.127,26.2494,118100.0
2011-03-16 10:30:00,32.17,32.19,31.89,31.92,45400.0,26.2576,26.2739,26.0291,26.0535,45400.0
2011-03-16 10:35:00,31.92,31.99,31.92,31.98,117400.0,26.0535,26.1107,26.0535,26.1025,117400.0
2011-03-16 10:40:00,31.96,32.05,31.96,31.98,34700.0,26.0862,26.1597,26.0862,26.1025,34700.0
2011-03-16 10:45:00,31.98,32.08,31.96,32.07,20700.0,26.1025,26.1841,26.0862,26.176,20700.0
2011-03-16 10:50:00,32.07,32.07,31.93,31.94,9600.0,26.176,26.176,26.0617,26.0699,9600.0
2011-03-16 10:55:00,31.93,31.94,31.59,31.61,90600.0,26.0617,26.0699,25.7842,25.8005,90600.0
2011-03-16 11:00:00,31.61,31.62,31.29,31.54,102000.0,25.8005,25.8087,25.5393,25.7434,102000.0
2011-03-16 11:05:00,31.49,31.71,31.27,31.65,175900.0,25.7026,25.8821,25.523,25.8332,175900.0
2011-03-16 11:10:00,31.65,31.88,31.64,31.66,61400.0,25.8332,26.0209,25.825,25.8413,61400.0
2011-03-16 11:15:00,31.64,31.73,31.55,31.7,29200.0,25.825,25.8985,25.7515,25.874,29200.0
2011-03-16 11:20:00,31.7,31.74,31.58,31.6,29900.0,25.874,25.9066,25.776,25.7924,29900.0
2011-03-16 11:25:00,31.62,31.68,31.59,31.64,27300.0,25.8087,25.8577,25.7842,25.825,27300.0
2011-03-16 11:30:00,31.65,31.72,31.6,31.64,13800.0,25.8332,25.8903,25.7924,25.825,13800.0
2011-03-16 11:35:00,31.63,31.69,31.51,31.56,18100.0,25.8168,25.8658,25.7189,25.7597,18100.0
2011-03-16 11:40:00,31.55,31.64,31.51,31.57,28500.0,25.7515,25.825,25.7189,25.7679,28500.0
2011-03-16 11:45:00,31.56,31.61,31.45,31.61,42400.0,25.7597,25.8005,25.6699,25.8005,42400.0
2011-03-16 11:50:00,31.61,31.61,31.36,31.36,57000.0,25.8005,25.8005,25.5965,25.5965,57000.0
2011-03-16 11:55:00,31.37,31.48,31.35,31.43,24400.0,25.6046,25.6944,25.5883,25.6536,24400.0
2011-03-16 12:00:00,31.38,31.43,31.33,31.35,79700.0,25.6128,25.6536,25.572,25.5883,79700.0
2011-03-16 12:05:00,31.35,31.38,31.27,31.33,168200.0,25.5883,25.6128,25.523,25.572,168200.0
2011-03-16 12:10:00,31.32,31.46,31.29,31.37,63800.0,25.5638,25.6781,25.5393,25.6046,63800.0
2011-03-16 12:15:00,31.36,31.41,31.18,31.2,120100.0,25.5965,25.6373,25.4495,25.4659,120100.0
2011-03-16 12:20:00,31.21,31.35,31.19,31.35,19000.0,25.474,25.5883,25.4577,25.5883,19000.0
2011-03-16 12:25:00,31.37,31.54,31.37,31.46,32600.0,25.6046,25.7434,25.6046,25.6781,32600.0
2011-03-16 12:30:00,31.47,31.48,31.36,31.4,35900.0,25.6862,25.6944,25.5965,25.6291,35900.0
2011-03-16 12:35:00,31.41,31.43,31.24,31.3,15800.0,25.6373,25.6536,25.4985,25.5475,15800.0
2011-03-16 12:40:00,31.27,31.33,31.24,31.24,19700.0,25.523,25.572,25.4985,25.4985,19700.0
2011-03-16 12:45:00,31.25,31.41,31.25,31.36,16600.0,25.5067,25.6373,25.5067,25.5965,16600.0
2011-03-16 12:50:00,31.36,31.4,31.29,31.31,33000.0,25.5965,25.6291,25.5393,25.5557,33000.0
2011-03-16 12:55:00,31.3,31.42,31.3,31.41,9300.0,25.5475,25.6454,25.5475,25.6373,9300.0
2011-03-16 13:00:00,31.41,31.48,31.41,31.46,4400.0,25.6373,25.6944,25.6373,25.6781,4400.0
2011-03-16 13:05:00,31.43,31.43,31.29,31.3,10900.0,25.6536,25.6536,25.5393,25.5475,10900.0
2011-03-16 13:10:00,31.3,31.3,31.22,31.22,28400.0,25.5475,25.5475,25.4822,25.4822,28400.0
2011-03-16 13:15:00,31.23,31.29,31.23,31.28,15600.0,25.4904,25.5393,25.4904,25.5312,15600.0
2011-03-16 13:20:00,31.28,31.33,31.2,31.2,27000.0,25.5312,25.572,25.4659,25.4659,27000.0
2011-03-16 13:25:00,31.2,31.25,31.16,31.25,23500.0,25.4659,25.5067,25.4332,25.5067,23500.0
2011-03-16 13:30:00,31.25,31.26,31.13,31.25,48300.0,25.5067,25.5148,25.4087,25.5067,48300.0
2011-03-16 13:35:00,31.25,31.25,31.1,31.13,24900.0,25.5067,25.5067,25.3842,25.4087,24900.0
2011-03-16 13:40:00,31.13,31.15,31.06,31.12,19000.0,25.4087,25.4251,25.3516,25.4006,19000.0
2011-03-16 13:45:00,31.08,31.1,31.01,31.08,32300.0,25.3679,25.3842,25.3108,25.3679,32300.0
2011-03-16 13:50:00,31.09,31.16,31.03,31.03,14700.0,25.3761,25.4332,25.3271,25.3271,14700.0
2011-03-16 13:55:00,31.04,31.07,31.0,31.01,38800.0,25.3353,25.3598,25.3026,25.3108,38800.0
2011-03-16 14:00:00,31.0,31.01,30.88,30.91,45700.0,25.3026,25.3108,25.2047,25.2292,45700.0
2011-03-16 14:05:00,30.91,30.92,30.78,30.86,59100.0,25.2292,25.2373,25.1231,25.1884,59100.0
2011-03-16 14:10:00,30.85,30.86,30.65,30.72,66000.0,25.1802,25.1884,25.017,25.0741,66000.0
2011-03-16 14:15:00,30.73,30.78,30.52,30.53,39000.0,25.0823,25.1231,24.9108,24.919,39000.0
2011-03-16 14:20:00,30.53,30.81,30.5,30.79,85300.0,24.919,25.1475,24.8945,25.1312,85300.0
2011-03-16 14:25:00,30.81,30.91,30.81,30.89,35800.0,25.1475,25.2292,25.1475,25.2128,35800.0
2011-03-16 14:30:00,30.9,31.01,30.9,30.96,46200.0,25.221,25.3108,25.221,25.27,46200.0
2011-03-16 14:35:00,30.95,31.12,30.94,31.11,50200.0,25.2618,25.4006,25.2537,25.3924,50200.0
2011-03-16 14:40:00,31.11,31.25,31.08,31.13,57500.0,25.3924,25.5067,25.3679,25.4087,57500.0
2011-03-16 14:45:00,31.14,31.17,31.07,31.14,31400.0,25.4169,25.4414,25.3598,25.4169,31400.0
2011-03-16 14:50:00,31.13,31.24,31.1,31.13,27300.0,25.4087,25.4985,25.3842,25.4087,27300.0
2011-03-16 14:55:00,31.14,31.19,31.1,31.14,110300.0,25.4169,25.4577,25.3842,25.4169,110300.0
2011-03-16 15:00:00,31.13,31.21,31.1,31.2,94400.0,25.4087,25.474,25.3842,25.4659,94400.0
2011-03-16 15:05:00,31.22,31.28,31.18,31.27,52400.0,25.4822,25.5312,25.4495,25.523,52400.0
2011-03-16 15:10:00,31.28,31.34,31.24,31.25,90000.0,25.5312,25.5801,25.4985,25.5067,90000.0
2011-03-16 15:15:00,31.26,31.34,31.24,31.3,43700.0,25.5148,25.5801,25.4985,25.5475,43700.0
2011-03-16 15:20:00,31.3,31.36,31.23,31.24,42300.0,25.5475,25.5965,25.4904,25.4985,42300.0
2011-03-16 15:25:00,31.25,31.3,31.09,31.22,116700.0,25.5067,25.5475,25.3761,25.4822,116700.0
2011-03-16 15:30:00,31.22,31.25,31.02,31.05,157400.0,25.4822,25.5067,25.319,25.3434,157400.0
2011-03-16 15:35:00,31.06,31.14,31.04,31.04,43900.0,25.3516,25.4169,25.3353,25.3353,43900.0
2011-03-16 15:40:00,31.03,31.12,31.01,31.11,42100.0,25.3271,25.4006,25.3108,25.3924,42100.0
2011-03-16 15:45:00,31.09,31.09,30.94,30.98,125500.0,25.3761,25.3761,25.2537,25.2863,125500.0
2011-03-16 15:50:00,30.97,30.97,30.88,30.91,126100.0,25.2781,25.2781,25.2047,25.2292,126100.0
2011-03-16 15:55:00,30.91,30.93,30.85,30.85,206600.0,25.2292,25.2455,25.1802,25.1802,206600.0
2011-03-17 09:30:00,31.24,31.43,31.2,31.34,122400.0,25.4985,25.6536,25.4659,25.5801,122400.0
2011-03-17 09:35:00,31.34,31.34,31.05,31.16,50500.0,25.5801,25.5801,25.3434,25.4332,50500.0
2011-03-17 09:40:00,31.15,31.17,30.88,30.9,65100.0,25.4251,25.4414,25.2047,25.221,65100.0
2011-03-17 09:45:00,30.89,30.9,30.65,30.78,77000.0,25.2128,25.221,25.017,25.1231,77000.0
2011-03-17 09:50:00,30.77,30.85,30.66,30.66,58100.0,25.1149,25.1802,25.0251,25.0251,58100.0
2011-03-17 09:55:00,30.66,30.77,30.61,30.62,57500.0,25.0251,25.1149,24.9843,24.9925,57500.0
2011-03-17 10:00:00,30.64,30.85,30.63,30.66,87300.0,25.0088,25.1802,25.0006,25.0251,87300.0
2011-03-17 10:05:00,30.67,30.71,30.6,30.64,67800.0,25.0333,25.0659,24.9761,25.0088,67800.0
2011-03-17 10:10:00,30.66,30.69,30.47,30.5,90000.0,25.0251,25.0496,24.87,24.8945,90000.0
2011-03-17 10:15:00,30.51,30.77,30.51,30.75,65400.0,24.9027,25.1149,24.9027,25.0986,65400.0
2011-03-17 10:20:00,30.77,30.82,30.66,30.76,57400.0,25.1149,25.1557,25.0251,25.1067,57400.0
2011-03-17 10:25:00,30.76,30.91,30.73,30.86,87600.0,25.1067,25.2292,25.0823,25.1884,87600.0
2011-03-17 10:30:00,30.84,30.97,30.8,30.84,58700.0,25.172,25.2781,25.1394,25.172,58700.0
2011-03-17 10:35:00,30.85,30.95,30.78,30.9,95900.0,25.1802,25.2618,25.1231,25.221,95900.0
2011-03-17 10:40:00,30.9,31.0,30.84,31.0,80300.0,25.221,25.3026,25.172,25.3026,80300.0
2011-03-17 10:45:00,31.01,31.17,31.01,31.17,73400.0,25.3108,25.4414,25.3108,25.4414,73400.0
2011-03-17 10:50:00,31.17,31.3,31.12,31.25,86000.0,25.4414,25.5475,25.4006,25.5067,86000.0
2011-03-17 10:55:00,31.27,31.3,31.13,31.18,46600.0,25.523,25.5475,25.4087,25.4495,46600.0
2011-03-17 11:00:00,31.18,31.26,31.18,31.26,35500.0,25.4495,25.5148,25.4495,25.5148,35500.0
2011-03-17 11:05:00,31.25,31.29,31.15,31.27,30000.0,25.5067,25.5393,25.4251,25.523,30000.0
2011-03-17 11:10:00,31.26,31.26,31.11,31.12,35600.0,25.5148,25.5148,25.3924,25.4006,35600.0
2011-03-17 11:15:00,31.14,31.19,31.11,31.19,35500.0,25.4169,25.4577,25.3924,25.4577,35500.0
2011-03-17 11:20:00,31.17,31.23,31.12,31.15,34400.0,25.4414,25.4904,25.4006,25.4251,34400.0
2011-03-17 11:25:00,31.15,31.24,31.07,31.15,50800.0,25.4251,25.4985,25.3598,25.4251,50800.0
2011-03-17 11:30:00,31.16,31.23,31.12,31.22,41000.0,25.4332,25.4904,25.4006,25.4822,41000.0
2011-03-17 11:35:00,31.21,31.25,31.11,31.19,17600.0,25.474,25.5067,25.3924,25.4577,17600.0
2011-03-17 11:40:00,31.19,31.19,31.09,31.12,21600.0,25.4577,25.4577,25.3761,25.4006,21600.0
2011-03-17 11:45:00,31.11,31.19,31.09,31.17,48800.0,25.3924,25.4577,25.3761,25.4414,48800.0
2011-03-17 11:50:00,31.17,31.2,31.04,31.08,52800.0,25.4414,25.4659,25.3353,25.3679,52800.0
2011-03-17 11:55:00,31.07,31.08,30.99,31.03,51600.0,25.3598,25.3679,25.2945,25.3271,51600.0
2011-03-17 12:00:00,31.03,31.06,31.02,31.04,20400.0,25.3271,25.3516,25.319,25.3353,20400.0
2011-03-17 12:05:00,31.04,31.05,31.0,31.03,45300.0,25.3353,25.3434,25.3026,25.3271,45300.0
2011-03-17 12:10:00,31.02,31.02,30.95,30.95,36900.0,25.319,25.319,25.2618,25.2618,36900.0
2011-03-17 12:15:00,30.96,31.0,30.93,30.94,19000.0,25.27,25.3026,25.2455,25.2537,19000.0
2011-03-17 12:20:00,30.95,30.99,30.89,30.9,34700.0,25.2618,25.2945,25.2128,25.221,34700.0
2011-03-17 12:25:00,30.89,30.89,30.78,30.78,123000.0,25.2128,25.2128,25.1231,25.1231,123000.0
2011-03-17 12:30:00,30.78,30.82,30.7,30.71,93400.0,25.1231,25.1557,25.0578,25.0659,93400.0
2011-03-17 12:35:00,30.71,30.73,30.63,30.66,84800.0,25.0659,25.0823,25.0006,25.0251,84800.0
2011-03-17 12:40:00,30.66,30.68,30.6,30.65,78800.0,25.0251,25.0414,24.9761,25.017,78800.0
2011-03-17 12:45:00,30.65,30.69,30.62,30.65,30500.0,25.017,25.0496,24.9925,25.017,30500.0
2011-03-17 12:50:00,30.64,30.65,30.6,30.61,40100.0,25.0088,25.017,24.9761,24.9843,40100.0
2011-03-17 12:55:00,30.6,30.62,30.5,30.54,62000.0,24.9761,24.9925,24.8945,24.9272,62000.0
2011-03-17 13:00:00,30.53,30.53,30.32,30.37,156900.0,24.919,24.919,24.7476,24.7884,156900.0
2011-03-17 13:05:00,30.38,30.43,30.26,30.27,128700.0,24.7966,24.8374,24.6986,24.7068,128700.0
2011-03-17 13:10:00,30.26,30.39,30.24,30.37,116100.0,24.6986,24.8047,24.6823,24.7884,116100.0
2011-03-17 13:15:00,30.37,30.42,30.25,30.27,92400.0,24.7884,24.8292,24.6905,24.7068,92400.0
2011-03-17 13:20:00,30.27,30.29,30.08,30.1,151400.0,24.7068,24.7231,24.5517,24.568,151400.0
2011-03-17 13:25:00,30.09,30.15,29.95,30.01,201000.0,24.5599,24.6088,24.4456,24.4946,201000.0
2011-03-17 13:30:00,30.01,30.12,29.92,30.05,119100.0,24.4946,24.5844,24.4211,24.5272,119100.0
2011-03-17 13:35:00,30.05,30.07,29.98,29.99,152800.0,24.5272,24.5435,24.4701,24.4783,152800.0
2011-03-17 13:40:00,29.99,29.99,29.72,29.73,197800.0,24.4783,24.4783,24.2579,24.266,197800.0
2011-03-17 13:45:00,29.73,29.89,29.72,29.87,144000.0,24.266,24.3966,24.2579,24.3803,144000.0
2011-03-17 13:50:00,29.88,29.9,29.73,29.74,159700.0,24.3885,24.4048,24.266,24.2742,159700.0
2011-03-17 13:55:00,29.75,29.84,29.66,29.81,153500.0,24.2824,24.3558,24.2089,24.3313,153500.0
2011-03-17 14:00:00,29.8,29.85,29.77,29.85,61800.0,24.3232,24.364,24.2987,24.364,61800.0
2011-03-17 14:05:00,29.85,29.91,29.82,29.84,45200.0,24.364,24.413,24.3395,24.3558,45200.0
2011-03-17 14:10:00,29.83,29.96,29.83,29.95,73800.0,24.3477,24.4538,24.3477,24.4456,73800.0
2011-03-17 14:15:00,29.94,30.03,29.92,29.97,80700.0,24.4374,24.5109,24.4211,24.4619,80700.0
2011-03-17 14:20:00,29.96,29.99,29.88,29.91,88700.0,24.4538,24.4783,24.3885,24.413,88700.0
2011-03-17 14:25:00,29.91,29.93,29.87,29.88,93900.0,24.413,24.4293,24.3803,24.3885,93900.0
2011-03-17 14:30:00,29.89,29.97,29.87,29.97,86600.0,24.3966,24.4619,24.3803,24.4619,86600.0
2011-03-17 14:35:00,29.97,30.04,29.95,30.03,57800.0,24.4619,24.5191,24.4456,24.5109,57800.0
2011-03-17 14:40:00,30.03,30.06,29.99,29.99,64400.0,24.5109,24.5354,24.4783,24.4783,64400.0
2011-03-17 14:45:00,30.0,30.04,29.97,30.03,52800.0,24.4864,24.5191,24.4619,24.5109,52800.0
2011-03-17 14:50:00,30.03,30.14,29.97,30.14,65000.0,24.5109,24.6007,24.4619,24.6007,65000.0
2011-03-17 14:55:00,30.14,30.15,30.01,30.08,70500.0,24.6007,24.6088,24.4946,24.5517,70500.0
2011-03-17 15:00:00,30.08,30.12,30.05,30.11,53500.0,24.5517,24.5844,24.5272,24.5762,53500.0
2011-03-17 15:05:00,30.11,30.16,30.05,30.06,57600.0,24.5762,24.617,24.5272,24.5354,57600.0
2011-03-17 15:10:00,30.06,30.09,30.05,30.06,44500.0,24.5354,24.5599,24.5272,24.5354,44500.0
2011-03-17 15:15:00,30.07,30.07,29.98,30.02,44100.0,24.5435,24.5435,24.4701,24.5027,44100.0
2011-03-17 15:20:00,30.01,30.07,29.99,30.0,53800.0,24.4946,24.5435,24.4783,24.4864,53800.0
2011-03-17 15:25:00,30.0,30.0,29.85,29.86,80300.0,24.4864,24.4864,24.364,24.3721,80300.0
2011-03-17 15:30:00,29.85,29.94,29.85,29.91,74200.0,24.364,24.4374,24.364,24.413,74200.0
2011-03-17 15:35:00,29.91,30.0,29.9,29.98,60000.0,24.413,24.4864,24.4048,24.4701,60000.0
2011-03-17 15:40:00,29.99,30.0,29.96,29.98,59300.0,24.4783,24.4864,24.4538,24.4701,59300.0
2011-03-17 15:45:00,29.98,30.07,29.98,30.01,96600.0,24.4701,24.5435,24.4701,24.4946,96600.0
2011-03-17 15:50:00,30.01,30.02,29.94,30.02,124400.0,24.4946,24.5027,24.4374,24.5027,124400.0
2011-03-17 15:55:00,30.02,30.02,29.94,29.94,281400.0,24.5027,24.5027,24.4374,24.4374,281400.0
2011-03-18 09:30:00,30.38,30.6,30.35,30.6,197700.0,24.7966,24.9761,24.7721,24.9761,197700.0
2011-03-18 09:35:00,30.59,30.74,30.46,30.46,122400.0,24.968,25.0904,24.8619,24.8619,122400.0
2011-03-18 09:40:00,30.45,30.49,30.31,30.34,96700.0,24.8537,24.8864,24.7394,24.7639,96700.0
2011-03-18 09:45:00,30.35,30.37,30.17,30.3,65500.0,24.7721,24.7884,24.6252,24.7313,65500.0
2011-03-18 09:50:00,30.28,30.32,30.24,30.24,49300.0,24.715,24.7476,24.6823,24.6823,49300.0
2011-03-18 09:55:00,30.23,30.32,30.02,30.09,67400.0,24.6741,24.7476,24.5027,24.5599,67400.0
2011-03-18 10:00:00,30.09,30.13,29.91,29.92,92200.0,24.5599,24.5925,24.413,24.4211,92200.0
2011-03-18 10:05:00,29.92,29.93,29.72,29.9,68200.0,24.4211,24.4293,24.2579,24.4048,68200.0
2011-03-18 10:10:00,29.9,29.91,29.75,29.87,69500.0,24.4048,24.413,24.2824,24.3803,69500.0
2011-03-18 10:15:00,29.88,29.98,29.85,29.97,63600.0,24.3885,24.4701,24.364,24.4619,63600.0
2011-03-18 10:20:00,29.97,29.98,29.86,29.87,52200.0,24.4619,24.4701,24.3721,24.3803,52200.0
2011-03-18 10:25:00,29.86,29.86,29.77,29.78,51300.0,24.3721,24.3721,24.2987,24.3068,51300.0
2011-03-18 10:30:00,29.78,29.9,29.67,29.89,67100.0,24.3068,24.4048,24.2171,24.3966,67100.0
2011-03-18 10:35:00,29.89,30.01,29.89,29.98,68800.0,24.3966,24.4946,24.3966,24.4701,68800.0
2011-03-18 10:40:00,29.98,30.06,29.93,30.0,56200.0,24.4701,24.5354,24.4293,24.4864,56200.0
2011-03-18 10:45:00,30.0,30.03,29.9,29.91,59100.0,24.4864,24.5109,24.4048,24.413,59100.0
2011-03-18 10:50:00,29.91,30.13,29.91,30.04,65600.0,24.413,24.5925,24.413,24.5191,65600.0
2011-03-18 10:55:00,30.04,30.09,29.94,30.06,40600.0,24.5191,24.5599,24.4374,24.5354,40600.0
2011-03-18 11:00:00,30.07,30.11,29.97,30.01,47600.0,24.5435,24.5762,24.4619,24.4946,47600.0
2011-03-18 11:05:00,30.03,30.07,29.93,29.96,157500.0,24.5109,24.5435,24.4293,24.4538,157500.0
2011-03-18 11:10:00,29.96,29.99,29.92,29.97,28700.0,24.4538,24.4783,24.4211,24.4619,28700.0
2011-03-18 11:15:00,29.97,30.1,29.97,30.03,37100.0,24.4619,24.568,24.4619,24.5109,37100.0
2011-03-18 11:20:00,30.03,30.09,30.01,30.05,52800.0,24.5109,24.5599,24.4946,24.5272,52800.0
2011-03-18 11:25:00,30.06,30.06,29.88,29.92,45700.0,24.5354,24.5354,24.3885,24.4211,45700.0
2011-03-18 11:30:00,29.91,30.0,29.9,29.99,25300.0,24.413,24.4864,24.4048,24.4783,25300.0
2011-03-18 11:35:00,29.99,30.08,29.96,30.05,36800.0,24.4783,24.5517,24.4538,24.5272,36800.0
2011-03-18 11:40:00,30.05,30.08,29.92,29.95,29700.0,24.5272,24.5517,24.4211,24.4456,29700.0
2011-03-18 11:45:00,29.95,30.0,29.87,29.99,35200.0,24.4456,24.4864,24.3803,24.4783,35200.0
2011-03-18 11:50:00,29.99,30.04,29.92,29.95,38900.0,24.4783,24.5191,24.4211,24.4456,38900.0
2011-03-18 11:55:00,29.93,30.01,29.89,29.97,26800.0,24.4293,24.4946,24.3966,24.4619,26800.0
2011-03-18 12:00:00,29.96,30.0,29.96,29.99,17800.0,24.4538,24.4864,24.4538,24.4783,17800.0
2011-03-18 12:05:00,30.0,30.03,29.96,30.02,19400.0,24.4864,24.5109,24.4538,24.5027,19400.0
2011-03-18 12:10:00,30.02,30.04,29.92,29.97,32400.0,24.5027,24.5191,24.4211,24.4619,32400.0
2011-03-18 12:15:00,29.98,30.03,29.98,30.0,38900.0,24.4701,24.5109,24.4701,24.4864,38900.0
2011-03-18 12:20:00,30.0,30.02,29.98,30.0,91400.0,24.4864,24.5027,24.4701,24.4864,91400.0
2011-03-18 12:25:00,30.0,30.05,29.96,30.04,55200.0,24.4864,24.5272,24.4538,24.5191,55200.0
2011-03-18 12:30:00,30.04,30.08,30.01,30.04,35500.0,24.5191,24.5517,24.4946,24.5191,35500.0
2011-03-18 12:35:00,30.03,30.07,30.01,30.04,50100.0,24.5109,24.5435,24.4946,24.5191,50100.0
2011-03-18 12:40:00,30.03,30.08,30.03,30.06,34500.0,24.5109,24.5517,24.5109,24.5354,34500.0
2011-03-18 12:45:00,30.06,30.18,30.06,30.16,60200.0,24.5354,24.6333,24.5354,24.617,60200.0
2011-03-18 12:50:00,30.16,30.17,30.08,30.08,31000.0,24.617,24.6252,24.5517,24.5517,31000.0
2011-03-18 12:55:00,30.08,30.16,30.08,30.13,69300.0,24.5517,24.617,24.5517,24.5925,69300.0
2011-03-18 13:00:00,30.13,30.16,30.05,30.12,99000.0,24.5925,24.617,24.5272,24.5844,99000.0
2011-03-18 13:05:00,30.11,30.12,30.09,30.09,68900.0,24.5762,24.5844,24.5599,24.5599,68900.0
2011-03-18 13:10:00,30.08,30.17,30.08,30.13,16300.0,24.5517,24.6252,24.5517,24.5925,16300.0
2011-03-18 13:15:00,30.14,30.18,30.11,30.17,15100.0,24.6007,24.6333,24.5762,24.6252,15100.0
2011-03-18 13:20:00,30.17,30.17,30.09,30.12,20300.0,24.6252,24.6252,24.5599,24.5844,20300.0
2011-03-18 13:25:00,30.11,30.15,30.05,30.15,29400.0,24.5762,24.6088,24.5272,24.6088,29400.0
2011-03-18 13:30:00,30.15,30.2,30.13,30.19,32800.0,24.6088,24.6497,24.5925,24.6415,32800.0
2011-03-18 13:35:00,30.2,30.25,30.17,30.24,32500.0,24.6497,24.6905,24.6252,24.6823,32500.0
2011-03-18 13:40:00,30.24,30.25,30.2,30.2,23500.0,24.6823,24.6905,24.6497,24.6497,23500.0
2011-03-18 13:45:00,30.2,30.25,30.2,30.21,26600.0,24.6497,24.6905,24.6497,24.6578,26600.0
2011-03-18 13:50:00,30.21,30.24,30.21,30.21,11000.0,24.6578,24.6823,24.6578,24.6578,11000.0
2011-03-18 13:55:00,30.21,30.22,30.18,30.21,57500.0,24.6578,24.666,24.6333,24.6578,57500.0
2011-03-18 14:00:00,30.22,30.22,30.13,30.18,41600.0,24.666,24.666,24.5925,24.6333,41600.0
2011-03-18 14:05:00,30.18,30.2,30.16,30.19,70800.0,24.6333,24.6497,24.617,24.6415,70800.0
2011-03-18 14:10:00,30.19,30.2,30.13,30.16,36000.0,24.6415,24.6497,24.5925,24.617,36000.0
2011-03-18 14:15:00,30.16,30.17,30.07,30.14,105600.0,24.617,24.6252,24.5435,24.6007,105600.0
2011-03-18 14:20:00,30.13,30.23,30.12,30.23,54300.0,24.5925,24.6741,24.5844,24.6741,54300.0
2011-03-18 14:25:00,30.22,30.27,30.2,30.26,47000.0,24.666,24.7068,24.6497,24.6986,47000.0
2011-03-18 14:30:00,30.27,30.28,30.24,30.24,23600.0,24.7068,24.715,24.6823,24.6823,23600.0
2011-03-18 14:35:00,30.23,30.31,30.22,30.28,77300.0,24.6741,24.7394,24.666,24.715,77300.0
2011-03-18 14:40:00,30.28,30.28,30.2,30.22,47000.0,24.715,24.715,24.6497,24.666,47000.0
2011-03-18 14:45:00,30.22,30.22,30.15,30.17,31100.0,24.666,24.666,24.6088,24.6252,31100.0
2011-03-18 14:50:00,30.17,30.24,30.16,30.2,50100.0,24.6252,24.6823,24.617,24.6497,50100.0
2011-03-18 14:55:00,30.21,30.22,30.05,30.14,60300.0,24.6578,24.666,24.5272,24.6007,60300.0
2011-03-18 15:00:00,30.14,30.16,30.08,30.08,56000.0,24.6007,24.617,24.5517,24.5517,56000.0
2011-03-18 15:05:00,30.09,30.12,30.05,30.09,34000.0,24.5599,24.5844,24.5272,24.5599,34000.0
2011-03-18 15:10:00,30.1,30.13,30.08,30.1,63000.0,24.568,24.5925,24.5517,24.568,63000.0
2011-03-18 15:15:00,30.09,30.09,29.99,30.04,91100.0,24.5599,24.5599,24.4783,24.5191,91100.0
2011-03-18 15:20:00,30.04,30.05,30.01,30.04,59300.0,24.5191,24.5272,24.4946,24.5191,59300.0
2011-03-18 15:25:00,30.05,30.07,30.03,30.04,51000.0,24.5272,24.5435,24.5109,24.5191,51000.0
2011-03-18 15:30:00,30.05,30.09,30.03,30.05,72600.0,24.5272,24.5599,24.5109,24.5272,72600.0
2011-03-18 15:35:00,30.05,30.09,30.01,30.04,66600.0,24.5272,24.5599,24.4946,24.5191,66600.0
2011-03-18 15:40:00,30.03,30.04,29.94,29.96,90800.0,24.5109,24.5191,24.4374,24.4538,90800.0
2011-03-18 15:45:00,29.96,29.99,29.93,29.94,221000.0,24.4538,24.4783,24.4293,24.4374,221000.0
2011-03-18 15:50:00,29.95,30.0,29.95,29.96,103800.0,24.4456,24.4864,24.4456,24.4538,103800.0
2011-03-18 15:55:00,29.96,30.01,29.93,29.97,256900.0,24.4538,24.4946,24.4293,24.4619,256900.0
2011-03-21 09:30:00,30.51,30.57,30.24,30.25,67500.0,24.9027,24.9517,24.6823,24.6905,67500.0
2011-03-21 09:35:00,30.27,30.29,30.21,30.21,30900.0,24.7068,24.7231,24.6578,24.6578,30900.0
2011-03-21 09:40:00,30.21,30.36,30.21,30.35,64200.0,24.6578,24.7803,24.6578,24.7721,64200.0
2011-03-21 09:45:00,30.35,30.62,30.34,30.62,53500.0,24.7721,24.9925,24.7639,24.9925,53500.0
2011-03-21 09:50:00,30.62,30.7,30.48,30.48,76700.0,24.9925,25.0578,24.8782,24.8782,76700.0
2011-03-21 09:55:00,30.49,30.59,30.47,30.5,75700.0,24.8864,24.968,24.87,24.8945,75700.0
2011-03-21 10:00:00,30.49,30.86,30.47,30.84,155200.0,24.8864,25.1884,24.87,25.172,155200.0
2011-03-21 10:05:00,30.86,30.95,30.63,30.91,205100.0,25.1884,25.2618,25.0006,25.2292,205100.0
2011-03-21 10:10:00,30.9,30.95,30.82,30.85,37300.0,25.221,25.2618,25.1557,25.1802,37300.0
2011-03-21 10:15:00,30.86,30.9,30.75,30.9,30300.0,25.1884,25.221,25.0986,25.221,30300.0
2011-03-21 10:20:00,30.9,30.93,30.83,30.88,40900.0,25.221,25.2455,25.1639,25.2047,40900.0
2011-03-21 10:25:00,30.88,31.01,30.88,31.01,51500.0,25.2047,25.3108,25.2047,25.3108,51500.0
2011-03-21 10:30:00,31.01,31.1,31.01,31.06,64400.0,25.3108,25.3842,25.3108,25.3516,64400.0
2011-03-21 10:35:00,31.07,31.21,31.07,31.21,87300.0,25.3598,25.474,25.3598,25.474,87300.0
2011-03-21 10:40:00,31.2,31.22,31.08,31.09,58600.0,25.4659,25.4822,25.3679,25.3761,58600.0
2011-03-21 10:45:00,31.09,31.13,31.03,31.11,37300.0,25.3761,25.4087,25.3271,25.3924,37300.0
2011-03-21 10:50:00,31.12,31.12,31.04,31.09,20800.0,25.4006,25.4006,25.3353,25.3761,20800.0
2011-03-21 10:55:00,31.1,31.17,31.08,31.1,36700.0,25.3842,25.4414,25.3679,25.3842,36700.0
2011-03-21 11:00:00,31.1,31.19,31.07,31.13,30700.0,25.3842,25.4577,25.3598,25.4087,30700.0
2011-03-21 11:05:00,31.14,31.18,31.03,31.15,34300.0,25.4169,25.4495,25.3271,25.4251,34300.0
2011-03-21 11:10:00,31.15,31.16,31.1,31.15,12500.0,25.4251,25.4332,25.3842,25.4251,12500.0
2011-03-21 11:15:00,31.15,31.25,31.15,31.23,34900.0,25.4251,25.5067,25.4251,25.4904,34900.0
2011-03-21 11:20:00,31.23,31.23,31.11,31.18,23700.0,25.4904,25.4904,25.3924,25.4495,23700.0
2011-03-21 11:25:00,31.18,31.21,31.17,31.2,12600.0,25.4495,25.474,25.4414,25.4659,12600.0
2011-03-21 11:30:00,31.2,31.23,31.13,31.13,24000.0,25.4659,25.4904,25.4087,25.4087,24000.0
2011-03-21 11:35:00,31.14,31.15,31.07,31.08,25800.0,25.4169,25.4251,25.3598,25.3679,25800.0
2011-03-21 11:40:00,31.08,31.08,30.96,30.99,62200.0,25.3679,25.3679,25.27,25.2945,62200.0
2011-03-21 11:45:00,30.99,31.03,30.98,31.03,24900.0,25.2945,25.3271,25.2863,25.3271,24900.0
2011-03-21 11:50:00,31.05,31.1,31.05,31.09,24700.0,25.3434,25.3842,25.3434,25.3761,24700.0
2011-03-21 11:55:00,31.08,31.09,31.02,31.06,26400.0,25.3679,25.3761,25.319,25.3516,26400.0
2011-03-21 12:00:00,31.06,31.13,31.06,31.13,17800.0,25.3516,25.4087,25.3516,25.4087,17800.0
2011-03-21 12:05:00,31.13,31.14,31.07,31.1,17400.0,25.4087,25.4169,25.3598,25.3842,17400.0
2011-03-21 12:10:00,31.09,31.17,31.08,31.12,16200.0,25.3761,25.4414,25.3679,25.4006,16200.0
2011-03-21 12:15:00,31.14,31.19,31.13,31.19,20800.0,25.4169,25.4577,25.4087,25.4577,20800.0
2011-03-21 12:20:00,31.19,31.27,31.18,31.26,54700.0,25.4577,25.523,25.4495,25.5148,54700.0
2011-03-21 12:25:00,31.26,31.3,31.25,31.3,26300.0,25.5148,25.5475,25.5067,25.5475,26300.0
2011-03-21 12:30:00,31.29,31.29,31.26,31.26,10700.0,25.5393,25.5393,25.5148,25.5148,10700.0
2011-03-21 12:35:00,31.26,31.27,31.23,31.26,15400.0,25.5148,25.523,25.4904,25.5148,15400.0
2011-03-21 12:40:00,31.24,31.25,31.17,31.17,6100.0,25.4985,25.5067,25.4414,25.4414,6100.0
2011-03-21 12:45:00,31.17,31.19,31.14,31.17,11200.0,25.4414,25.4577,25.4169,25.4414,11200.0
2011-03-21 12:50:00,31.16,31.16,31.1,31.16,6800.0,25.4332,25.4332,25.3842,25.4332,6800.0
2011-03-21 12:55:00,31.16,31.19,31.14,31.18,14200.0,25.4332,25.4577,25.4169,25.4495,14200.0
2011-03-21 13:00:00,31.19,31.19,31.07,31.08,14000.0,25.4577,25.4577,25.3598,25.3679,14000.0
2011-03-21 13:05:00,31.08,31.08,31.01,31.01,12800.0,25.3679,25.3679,25.3108,25.3108,12800.0
2011-03-21 13:10:00,31.01,31.03,31.0,31.03,2700.0,25.3108,25.3271,25.3026,25.3271,2700.0
2011-03-21 13:15:00,31.02,31.05,31.02,31.05,7000.0,25.319,25.3434,25.319,25.3434,7000.0
2011-03-21 13:20:00,31.04,31.04,31.01,31.04,10100.0,25.3353,25.3353,25.3108,25.3353,10100.0
2011-03-21 13:25:00,31.02,31.02,30.92,30.93,17800.0,25.319,25.319,25.2373,25.2455,17800.0
2011-03-21 13:30:00,30.96,30.96,30.92,30.93,9700.0,25.27,25.27,25.2373,25.2455,9700.0
2011-03-21 13:35:00,30.93,30.99,30.93,30.99,5000.0,25.2455,25.2945,25.2455,25.2945,5000.0
2011-03-21 13:40:00,30.99,31.0,30.97,30.99,10000.0,25.2945,25.3026,25.2781,25.2945,10000.0
2011-03-21 13:45:00,30.99,31.09,30.99,31.07,16500.0,25.2945,25.3761,25.2945,25.3598,16500.0
2011-03-21 13:50:00,31.07,31.1,31.07,31.09,6400.0,25.3598,25.3842,25.3598,25.3761,6400.0
2011-03-21 13:55:00,31.09,31.16,31.09,31.16,21700.0,25.3761,25.4332,25.3761,25.4332,21700.0
2011-03-21 14:00:00,31.17,31.2,31.16,31.2,12000.0,25.4414,25.4659,25.4332,25.4659,12000.0
2011-03-21 14:05:00,31.2,31.21,31.17,31.18,7800.0,25.4659,25.474,25.4414,25.4495,7800.0
2011-03-21 14:10:00,31.18,31.21,31.18,31.2,8400.0,25.4495,25.474,25.4495,25.4659,8400.0
2011-03-21 14:15:00,31.2,31.24,31.19,31.21,10400.0,25.4659,25.4985,25.4577,25.474,10400.0
2011-03-21 14:20:00,31.21,31.23,31.18,31.18,11900.0,25.474,25.4904,25.4495,25.4495,11900.0
2011-03-21 14:25:00,31.17,31.21,31.15,31.16,7500.0,25.4414,25.474,25.4251,25.4332,7500.0
2011-03-21 14:30:00,31.15,31.21,31.15,31.21,14000.0,25.4251,25.474,25.4251,25.474,14000.0
2011-03-21 14:35:00,31.21,31.26,31.19,31.25,20300.0,25.474,25.5148,25.4577,25.5067,20300.0
2011-03-21 14:40:00,31.26,31.26,31.16,31.17,15400.0,25.5148,25.5148,25.4332,25.4414,15400.0
2011-03-21 14:45:00,31.17,31.2,31.16,31.16,15200.0,25.4414,25.4659,25.4332,25.4332,15200.0
2011-03-21 14:50:00,31.17,31.19,31.14,31.18,24400.0,25.4414,25.4577,25.4169,25.4495,24400.0
2011-03-21 14:55:00,31.19,31.23,31.18,31.18,18500.0,25.4577,25.4904,25.4495,25.4495,18500.0
2011-03-21 15:00:00,31.16,31.21,31.15,31.16,14900.0,25.4332,25.474,25.4251,25.4332,14900.0
2011-03-21 15:05:00,31.15,31.21,31.14,31.21,26500.0,25.4251,25.474,25.4169,25.474,26500.0
2011-03-21 15:10:00,31.21,31.26,31.2,31.23,58800.0,25.474,25.5148,25.4659,25.4904,58800.0
2011-03-21 15:15:00,31.23,31.26,31.2,31.21,33300.0,25.4904,25.5148,25.4659,25.474,33300.0
2011-03-21 15:20:00,31.21,31.22,31.13,31.15,80200.0,25.474,25.4822,25.4087,25.4251,80200.0
2011-03-21 15:25:00,31.16,31.16,31.13,31.16,35700.0,25.4332,25.4332,25.4087,25.4332,35700.0
2011-03-21 15:30:00,31.16,31.19,31.15,31.15,54800.0,25.4332,25.4577,25.4251,25.4251,54800.0
2011-03-21 15:35:00,31.15,31.18,31.12,31.16,49500.0,25.4251,25.4495,25.4006,25.4332,49500.0
2011-03-21 15:40:00,31.16,31.17,31.1,31.12,28600.0,25.4332,25.4414,25.3842,25.4006,28600.0
2011-03-21 15:45:00,31.13,31.17,31.12,31.15,98300.0,25.4087,25.4414,25.4006,25.4251,98300.0
2011-03-21 15:50:00,31.14,31.26,31.11,31.23,155200.0,25.4169,25.5148,25.3924,25.4904,155200.0
2011-03-21 15:55:00,31.23,31.24,31.13,31.18,118800.0,25.4904,25.4985,25.4087,25.4495,118800.0
2011-03-22 09:30:00,30.54,30.93,30.43,30.8,170200.0,24.9272,25.2455,24.8374,25.1394,170200.0
2011-03-22 09:35:00,30.81,30.85,30.67,30.67,83400.0,25.1475,25.1802,25.0333,25.0333,83400.0
2011-03-22 09:40:00,30.68,30.85,30.55,30.8,183400.0,25.0414,25.1802,24.9353,25.1394,183400.0
2011-03-22 09:45:00,30.8,30.8,30.55,30.55,80100.0,25.1394,25.1394,24.9353,24.9353,80100.0
2011-03-22 09:50:00,30.55,30.66,30.51,30.54,57700.0,24.9353,25.0251,24.9027,24.9272,57700.0
2011-03-22 09:55:00,30.53,30.6,30.4,30.41,94900.0,24.919,24.9761,24.8129,24.8211,94900.0
2011-03-22 10:00:00,30.42,30.44,30.33,30.4,129500.0,24.8292,24.8455,24.7558,24.8129,129500.0
2011-03-22 10:05:00,30.39,30.5,30.33,30.46,130000.0,24.8047,24.8945,24.7558,24.8619,130000.0
2011-03-22 10:10:00,30.45,30.46,30.27,30.29,87700.0,24.8537,24.8619,24.7068,24.7231,87700.0
2011-03-22 10:15:00,30.3,30.3,30.12,30.22,97300.0,24.7313,24.7313,24.5844,24.666,97300.0
2011-03-22 10:20:00,30.21,30.25,30.2,30.24,79500.0,24.6578,24.6905,24.6497,24.6823,79500.0
2011-03-22 10:25:00,30.24,30.59,30.24,30.57,100300.0,24.6823,24.968,24.6823,24.9517,100300.0
2011-03-22 10:30:00,30.56,30.67,30.55,30.62,82800.0,24.9435,25.0333,24.9353,24.9925,82800.0
2011-03-22 10:35:00,30.62,30.7,30.62,30.65,35100.0,24.9925,25.0578,24.9925,25.017,35100.0
2011-03-22 10:40:00,30.66,30.69,30.5,30.5,33400.0,25.0251,25.0496,24.8945,24.8945,33400.0
2011-03-22 10:45:00,30.52,30.52,30.37,30.38,54400.0,24.9108,24.9108,24.7884,24.7966,54400.0
2011-03-22 10:50:00,30.36,30.41,30.32,30.32,51500.0,24.7803,24.8211,24.7476,24.7476,51500.0
2011-03-22 10:55:00,30.32,30.44,30.32,30.39,65900.0,24.7476,24.8455,24.7476,24.8047,65900.0
2011-03-22 11:00:00,30.38,30.55,30.36,30.55,77500.0,24.7966,24.9353,24.7803,24.9353,77500.0
2011-03-22 11:05:00,30.55,30.64,30.55,30.6,101600.0,24.9353,25.0088,24.9353,24.9761,101600.0
2011-03-22 11:10:00,30.58,30.58,30.43,30.43,27200.0,24.9598,24.9598,24.8374,24.8374,27200.0
2011-03-22 11:15:00,30.43,30.49,30.42,30.43,61600.0,24.8374,24.8864,24.8292,24.8374,61600.0
2011-03-22 11:20:00,30.42,30.45,30.39,30.44,48300.0,24.8292,24.8537,24.8047,24.8455,48300.0
2011-03-22 11:25:00,30.45,30.5,30.41,30.43,125900.0,24.8537,24.8945,24.8211,24.8374,125900.0
2011-03-22 11:30:00,30.43,30.47,30.39,30.45,63400.0,24.8374,24.87,24.8047,24.8537,63400.0
2011-03-22 11:35:00,30.45,30.6,30.45,30.56,51000.0,24.8537,24.9761,24.8537,24.9435,51000.0
2011-03-22 11:40:00,30.55,30.59,30.53,30.58,24600.0,24.9353,24.968,24.919,24.9598,24600.0
2011-03-22 11:45:00,30.57,30.59,30.56,30.58,15600.0,24.9517,24.968,24.9435,24.9598,15600.0
2011-03-22 11:50:00,30.58,30.67,30.57,30.6,73800.0,24.9598,25.0333,24.9517,24.9761,73800.0
2011-03-22 11:55:00,30.59,30.6,30.55,30.57,14200.0,24.968,24.9761,24.9353,24.9517,14200.0
2011-03-22 12:00:00,30.57,30.63,30.57,30.63,24400.0,24.9517,25.0006,24.9517,25.0006,24400.0
2011-03-22 12:05:00,30.63,30.71,30.62,30.68,30000.0,25.0006,25.0659,24.9925,25.0414,30000.0
2011-03-22 12:10:00,30.69,30.7,30.64,30.64,31900.0,25.0496,25.0578,25.0088,25.0088,31900.0
2011-03-22 12:15:00,30.65,30.7,30.63,30.63,24800.0,25.017,25.0578,25.0006,25.0006,24800.0
2011-03-22 12:20:00,30.63,30.67,30.59,30.67,23200.0,25.0006,25.0333,24.968,25.0333,23200.0
2011-03-22 12:25:00,30.67,30.69,30.56,30.56,24400.0,25.0333,25.0496,24.9435,24.9435,24400.0
2011-03-22 12:30:00,30.57,30.58,30.45,30.45,14200.0,24.9517,24.9598,24.8537,24.8537,14200.0
2011-03-22 12:35:00,30.45,30.48,30.44,30.47,19600.0,24.8537,24.8782,24.8455,24.87,19600.0
2011-03-22 12:40:00,30.47,30.49,30.44,30.44,16200.0,24.87,24.8864,24.8455,24.8455,16200.0
2011-03-22 12:45:00,30.44,30.46,30.4,30.4,21500.0,24.8455,24.8619,24.8129,24.8129,21500.0
2011-03-22 12:50:00,30.4,30.41,30.37,30.41,15600.0,24.8129,24.8211,24.7884,24.8211,15600.0
2011-03-22 12:55:00,30.42,30.43,30.38,30.39,18600.0,24.8292,24.8374,24.7966,24.8047,18600.0
2011-03-22 13:00:00,30.39,30.4,30.3,30.32,19200.0,24.8047,24.8129,24.7313,24.7476,19200.0
2011-03-22 13:05:00,30.32,30.33,30.29,30.31,26000.0,24.7476,24.7558,24.7231,24.7394,26000.0
2011-03-22 13:10:00,30.32,30.4,30.31,30.4,16000.0,24.7476,24.8129,24.7394,24.8129,16000.0
2011-03-22 13:15:00,30.4,30.43,30.34,30.41,55800.0,24.8129,24.8374,24.7639,24.8211,55800.0
2011-03-22 13:20:00,30.41,30.42,30.33,30.34,29300.0,24.8211,24.8292,24.7558,24.7639,29300.0
2011-03-22 13:25:00,30.32,30.35,30.31,30.34,45100.0,24.7476,24.7721,24.7394,24.7639,45100.0
2011-03-22 13:30:00,30.33,30.35,30.3,30.34,27400.0,24.7558,24.7721,24.7313,24.7639,27400.0
2011-03-22 13:35:00,30.33,30.35,30.31,30.31,15600.0,24.7558,24.7721,24.7394,24.7394,15600.0
2011-03-22 13:40:00,30.31,30.32,30.28,30.3,14400.0,24.7394,24.7476,24.715,24.7313,14400.0
2011-03-22 13:45:00,30.3,30.35,30.28,30.34,19000.0,24.7313,24.7721,24.715,24.7639,19000.0
2011-03-22 13:50:00,30.35,30.43,30.35,30.38,45800.0,24.7721,24.8374,24.7721,24.7966,45800.0
2011-03-22 13:55:00,30.39,30.48,30.39,30.44,32800.0,24.8047,24.8782,24.8047,24.8455,32800.0
2011-03-22 14:00:00,30.44,30.45,30.41,30.41,24400.0,24.8455,24.8537,24.8211,24.8211,24400.0
2011-03-22 14:05:00,30.41,30.42,30.32,30.32,38900.0,24.8211,24.8292,24.7476,24.7476,38900.0
2011-03-22 14:10:00,30.32,30.36,30.3,30.31,30700.0,24.7476,24.7803,24.7313,24.7394,30700.0
2011-03-22 14:15:00,30.3,30.35,30.29,30.33,31700.0,24.7313,24.7721,24.7231,24.7558,31700.0
2011-03-22 14:20:00,30.32,30.35,30.3,30.32,33200.0,24.7476,24.7721,24.7313,24.7476,33200.0
2011-03-22 14:25:00,30.33,30.34,30.28,30.29,30200.0,24.7558,24.7639,24.715,24.7231,30200.0
2011-03-22 14:30:00,30.29,30.37,30.29,30.34,67900.0,24.7231,24.7884,24.7231,24.7639,67900.0
2011-03-22 14:35:00,30.33,30.34,30.28,30.3,34400.0,24.7558,24.7639,24.715,24.7313,34400.0
2011-03-22 14:40:00,30.29,30.34,30.28,30.32,40000.0,24.7231,24.7639,24.715,24.7476,40000.0
2011-03-22 14:45:00,30.32,30.33,30.29,30.29,25500.0,24.7476,24.7558,24.7231,24.7231,25500.0
2011-03-22 14:50:00,30.29,30.29,30.2,30.27,46700.0,24.7231,24.7231,24.6497,24.7068,46700.0
2011-03-22 14:55:00,30.27,30.28,30.22,30.27,53500.0,24.7068,24.715,24.666,24.7068,53500.0
2011-03-22 15:00:00,30.28,30.33,30.28,30.31,45800.0,24.715,24.7558,24.715,24.7394,45800.0
2011-03-22 15:05:00,30.31,30.38,30.29,30.37,45900.0,24.7394,24.7966,24.7231,24.7884,45900.0
2011-03-22 15:10:00,30.37,30.43,30.36,30.41,51400.0,24.7884,24.8374,24.7803,24.8211,51400.0
2011-03-22 15:15:00,30.41,30.42,30.34,30.4,32000.0,24.8211,24.8292,24.7639,24.8129,32000.0
2011-03-22 15:20:00,30.39,30.41,30.34,30.38,38700.0,24.8047,24.8211,24.7639,24.7966,38700.0
2011-03-22 15:25:00,30.39,30.41,30.37,30.38,39100.0,24.8047,24.8211,24.7884,24.7966,39100.0
2011-03-22 15:30:00,30.38,30.44,30.37,30.41,48900.0,24.7966,24.8455,24.7884,24.8211,48900.0
2011-03-22 15:35:00,30.4,30.47,30.4,30.47,48700.0,24.8129,24.87,24.8129,24.87,48700.0
2011-03-22 15:40:00,30.47,30.48,30.41,30.47,50900.0,24.87,24.8782,24.8211,24.87,50900.0
2011-03-22 15:45:00,30.47,30.47,30.39,30.39,46000.0,24.87,24.87,24.8047,24.8047,46000.0
2011-03-22 15:50:00,30.39,30.43,30.39,30.39,81500.0,24.8047,24.8374,24.8047,24.8047,81500.0
2011-03-22 15:55:00,30.4,30.47,30.4,30.47,237000.0,24.8129,24.87,24.8129,24.87,237000.0
2011-03-23 09:30:00,30.38,30.38,30.13,30.31,64600.0,24.7966,24.7966,24.5925,24.7394,64600.0
2011-03-23 09:35:00,30.31,30.32,30.11,30.13,24200.0,24.7394,24.7476,24.5762,24.5925,24200.0
2011-03-23 09:40:00,30.12,30.12,29.98,30.0,71600.0,24.5844,24.5844,24.4701,24.4864,71600.0
2011-03-23 09:45:00,30.01,30.2,30.01,30.12,31700.0,24.4946,24.6497,24.4946,24.5844,31700.0
2011-03-23 09:50:00,30.12,30.25,30.1,30.16,30700.0,24.5844,24.6905,24.568,24.617,30700.0
2011-03-23 09:55:00,30.16,30.35,30.15,30.26,39700.0,24.617,24.7721,24.6088,24.6986,39700.0
2011-03-23 10:00:00,30.25,30.32,30.12,30.18,42900.0,24.6905,24.7476,24.5844,24.6333,42900.0
2011-03-23 10:05:00,30.19,30.19,30.07,30.11,51900.0,24.6415,24.6415,24.5435,24.5762,51900.0
2011-03-23 10:10:00,30.11,30.15,30.05,30.13,50700.0,24.5762,24.6088,24.5272,24.5925,50700.0
2011-03-23 10:15:00,30.13,30.18,30.07,30.15,51000.0,24.5925,24.6333,24.5435,24.6088,51000.0
2011-03-23 10:20:00,30.15,30.34,30.14,30.31,57300.0,24.6088,24.7639,24.6007,24.7394,57300.0
2011-03-23 10:25:00,30.3,30.32,30.27,30.29,21800.0,24.7313,24.7476,24.7068,24.7231,21800.0
2011-03-23 10:30:00,30.3,30.34,30.3,30.32,19100.0,24.7313,24.7639,24.7313,24.7476,19100.0
2011-03-23 10:35:00,30.32,30.39,30.29,30.38,40300.0,24.7476,24.8047,24.7231,24.7966,40300.0
2011-03-23 10:40:00,30.38,30.41,30.27,30.27,11000.0,24.7966,24.8211,24.7068,24.7068,11000.0
2011-03-23 10:45:00,30.28,30.28,30.17,30.2,15500.0,24.715,24.715,24.6252,24.6497,15500.0
2011-03-23 10:50:00,30.2,30.29,30.2,30.27,10500.0,24.6497,24.7231,24.6497,24.7068,10500.0
2011-03-23 10:55:00,30.27,30.31,30.23,30.25,13800.0,24.7068,24.7394,24.6741,24.6905,13800.0
2011-03-23 11:00:00,30.28,30.34,30.27,30.31,25900.0,24.715,24.7639,24.7068,24.7394,25900.0
2011-03-23 11:05:00,30.31,30.34,30.24,30.29,14000.0,24.7394,24.7639,24.6823,24.7231,14000.0
2011-03-23 11:10:00,30.29,30.38,30.27,30.33,20300.0,24.7231,24.7966,24.7068,24.7558,20300.0
2011-03-23 11:15:00,30.32,30.38,30.32,30.35,14900.0,24.7476,24.7966,24.7476,24.7721,14900.0
2011-03-23 11:20:00,30.36,30.37,30.3,30.36,8400.0,24.7803,24.7884,24.7313,24.7803,8400.0
2011-03-23 11:25:00,30.36,30.38,30.31,30.38,22300.0,24.7803,24.7966,24.7394,24.7966,22300.0
2011-03-23 11:30:00,30.38,30.46,30.37,30.46,12900.0,24.7966,24.8619,24.7884,24.8619,12900.0
2011-03-23 11:35:00,30.46,30.49,30.43,30.47,20800.0,24.8619,24.8864,24.8374,24.87,20800.0
2011-03-23 11:40:00,30.48,30.49,30.46,30.46,17700.0,24.8782,24.8864,24.8619,24.8619,17700.0
2011-03-23 11:45:00,30.46,30.49,30.43,30.44,15300.0,24.8619,24.8864,24.8374,24.8455,15300.0
2011-03-23 11:50:00,30.43,30.44,30.4,30.42,14700.0,24.8374,24.8455,24.8129,24.8292,14700.0
2011-03-23 11:55:00,30.43,30.45,30.36,30.39,11300.0,24.8374,24.8537,24.7803,24.8047,11300.0
2011-03-23 12:00:00,30.4,30.47,30.39,30.46,11300.0,24.8129,24.87,24.8047,24.8619,11300.0
2011-03-23 12:05:00,30.45,30.48,30.43,30.43,34200.0,24.8537,24.8782,24.8374,24.8374,34200.0
2011-03-23 12:10:00,30.44,30.44,30.37,30.39,15600.0,24.8455,24.8455,24.7884,24.8047,15600.0
2011-03-23 12:15:00,30.38,30.39,30.36,30.38,10800.0,24.7966,24.8047,24.7803,24.7966,10800.0
2011-03-23 12:20:00,30.39,30.48,30.39,30.48,16600.0,24.8047,24.8782,24.8047,24.8782,16600.0
2011-03-23 12:25:00,30.48,30.68,30.48,30.67,54200.0,24.8782,25.0414,24.8782,25.0333,54200.0
2011-03-23 12:30:00,30.69,30.7,30.53,30.53,48900.0,25.0496,25.0578,24.919,24.919,48900.0
2011-03-23 12:35:00,30.55,30.56,30.48,30.55,28200.0,24.9353,24.9435,24.8782,24.9353,28200.0
2011-03-23 12:40:00,30.55,30.59,30.49,30.51,20200.0,24.9353,24.968,24.8864,24.9027,20200.0
2011-03-23 12:45:00,30.5,30.53,30.46,30.52,9100.0,24.8945,24.919,24.8619,24.9108,9100.0
2011-03-23 12:50:00,30.51,30.55,30.46,30.46,21500.0,24.9027,24.9353,24.8619,24.8619,21500.0
2011-03-23 12:55:00,30.46,30.54,30.46,30.53,9800.0,24.8619,24.9272,24.8619,24.919,9800.0
2011-03-23 13:00:00,30.53,30.54,30.5,30.5,2800.0,24.919,24.9272,24.8945,24.8945,2800.0
2011-03-23 13:05:00,30.49,30.49,30.46,30.48,7500.0,24.8864,24.8864,24.8619,24.8782,7500.0
2011-03-23 13:10:00,30.48,30.49,30.47,30.47,9400.0,24.8782,24.8864,24.87,24.87,9400.0
2011-03-23 13:15:00,30.48,30.55,30.48,30.54,54500.0,24.8782,24.9353,24.8782,24.9272,54500.0
2011-03-23 13:20:00,30.51,30.57,30.49,30.56,41600.0,24.9027,24.9517,24.8864,24.9435,41600.0
2011-03-23 13:25:00,30.56,30.57,30.53,30.56,11500.0,24.9435,24.9517,24.919,24.9435,11500.0
2011-03-23 13:30:00,30.56,30.65,30.55,30.64,79900.0,24.9435,25.017,24.9353,25.0088,79900.0
2011-03-23 13:35:00,30.64,30.67,30.62,30.66,25100.0,25.0088,25.0333,24.9925,25.0251,25100.0
2011-03-23 13:40:00,30.66,30.68,30.64,30.67,21600.0,25.0251,25.0414,25.0088,25.0333,21600.0
2011-03-23 13:45:00,30.67,30.68,30.64,30.65,19500.0,25.0333,25.0414,25.0088,25.017,19500.0
2011-03-23 13:50:00,30.66,30.75,30.66,30.72,126000.0,25.0251,25.0986,25.0251,25.0741,126000.0
2011-03-23 13:55:00,30.73,30.75,30.71,30.73,21500.0,25.0823,25.0986,25.0659,25.0823,21500.0
2011-03-23 14:00:00,30.72,30.74,30.67,30.67,40300.0,25.0741,25.0904,25.0333,25.0333,40300.0
2011-03-23 14:05:00,30.67,30.74,30.67,30.74,17900.0,25.0333,25.0904,25.0333,25.0904,17900.0
2011-03-23 14:10:00,30.73,30.74,30.7,30.73,16100.0,25.0823,25.0904,25.0578,25.0823,16100.0
2011-03-23 14:15:00,30.73,30.79,30.72,30.77,36200.0,25.0823,25.1312,25.0741,25.1149,36200.0
2011-03-23 14:20:00,30.78,30.78,30.76,30.77,4000.0,25.1231,25.1231,25.1067,25.1149,4000.0
2011-03-23 14:25:00,30.77,30.77,30.73,30.77,24100.0,25.1149,25.1149,25.0823,25.1149,24100.0
2011-03-23 14:30:00,30.76,30.79,30.74,30.75,63500.0,25.1067,25.1312,25.0904,25.0986,63500.0
2011-03-23 14:35:00,30.74,30.74,30.7,30.7,18000.0,25.0904,25.0904,25.0578,25.0578,18000.0
2011-03-23 14:40:00,30.71,30.73,30.7,30.71,26700.0,25.0659,25.0823,25.0578,25.0659,26700.0
2011-03-23 14:45:00,30.72,30.73,30.67,30.72,25700.0,25.0741,25.0823,25.0333,25.0741,25700.0
2011-03-23 14:50:00,30.72,30.85,30.71,30.85,64100.0,25.0741,25.1802,25.0659,25.1802,64100.0
2011-03-23 14:55:00,30.85,30.87,30.82,30.86,39200.0,25.1802,25.1965,25.1557,25.1884,39200.0
2011-03-23 15:00:00,30.86,30.88,30.85,30.86,20000.0,25.1884,25.2047,25.1802,25.1884,20000.0
2011-03-23 15:05:00,30.86,30.87,30.81,30.83,19700.0,25.1884,25.1965,25.1475,25.1639,19700.0
2011-03-23 15:10:00,30.82,30.9,30.78,30.87,45300.0,25.1557,25.221,25.1231,25.1965,45300.0
2011-03-23 15:15:00,30.88,30.92,30.86,30.89,47500.0,25.2047,25.2373,25.1884,25.2128,47500.0
2011-03-23 15:20:00,30.9,30.91,30.87,30.9,38200.0,25.221,25.2292,25.1965,25.221,38200.0
2011-03-23 15:25:00,30.89,30.9,30.85,30.86,34000.0,25.2128,25.221,25.1802,25.1884,34000.0
2011-03-23 15:30:00,30.87,30.89,30.85,30.85,47500.0,25.1965,25.2128,25.1802,25.1802,47500.0
2011-03-23 15:35:00,30.85,30.87,30.82,30.87,28700.0,25.1802,25.1965,25.1557,25.1965,28700.0
2011-03-23 15:40:00,30.88,30.89,30.85,30.87,25700.0,25.2047,25.2128,25.1802,25.1965,25700.0
2011-03-23 15:45:00,30.86,30.87,30.79,30.81,31100.0,25.1884,25.1965,25.1312,25.1475,31100.0
2011-03-23 15:50:00,30.81,30.83,30.8,30.8,33700.0,25.1475,25.1639,25.1394,25.1394,33700.0
2011-03-23 15:55:00,30.81,30.81,30.75,30.75,72300.0,25.1475,25.1475,25.0986,25.0986,72300.0
2011-03-24 09:30:00,31.11,31.2,31.1,31.14,67400.0,25.3924,25.4659,25.3842,25.4169,67400.0
2011-03-24 09:35:00,31.13,31.2,31.11,31.11,19100.0,25.4087,25.4659,25.3924,25.3924,19100.0
2011-03-24 09:40:00,31.11,31.13,30.97,30.99,34200.0,25.3924,25.4087,25.2781,25.2945,34200.0
2011-03-24 09:45:00,30.97,31.04,30.94,30.97,42500.0,25.2781,25.3353,25.2537,25.2781,42500.0
2011-03-24 09:50:00,30.98,31.1,30.94,30.97,95000.0,25.2863,25.3842,25.2537,25.2781,95000.0
2011-03-24 09:55:00,30.97,31.07,30.94,30.98,17500.0,25.2781,25.3598,25.2537,25.2863,17500.0
2011-03-24 10:00:00,30.98,30.98,30.86,30.91,44500.0,25.2863,25.2863,25.1884,25.2292,44500.0
2011-03-24 10:05:00,30.91,30.94,30.83,30.85,25700.0,25.2292,25.2537,25.1639,25.1802,25700.0
2011-03-24 10:10:00,30.85,30.86,30.72,30.8,48900.0,25.1802,25.1884,25.0741,25.1394,48900.0
2011-03-24 10:15:00,30.8,30.97,30.79,30.92,35800.0,25.1394,25.2781,25.1312,25.2373,35800.0
2011-03-24 10:20:00,30.92,31.04,30.92,31.0,30400.0,25.2373,25.3353,25.2373,25.3026,30400.0
2011-03-24 10:25:00,31.0,31.09,31.0,31.07,44200.0,25.3026,25.3761,25.3026,25.3598,44200.0
2011-03-24 10:30:00,31.08,31.15,31.08,31.15,37500.0,25.3679,25.4251,25.3679,25.4251,37500.0
2011-03-24 10:35:00,31.16,31.22,31.14,31.15,36900.0,25.4332,25.4822,25.4169,25.4251,36900.0
2011-03-24 10:40:00,31.15,31.15,31.08,31.09,33000.0,25.4251,25.4251,25.3679,25.3761,33000.0
2011-03-24 10:45:00,31.09,31.11,31.01,31.01,17200.0,25.3761,25.3924,25.3108,25.3108,17200.0
2011-03-24 10:50:00,31.02,31.16,31.02,31.14,30000.0,25.319,25.4332,25.319,25.4169,30000.0
2011-03-24 10:55:00,31.15,31.21,31.14,31.19,45500.0,25.4251,25.474,25.4169,25.4577,45500.0
2011-03-24 11:00:00,31.19,31.29,31.18,31.27,59600.0,25.4577,25.5393,25.4495,25.523,59600.0
2011-03-24 11:05:00,31.26,31.29,31.23,31.25,30000.0,25.5148,25.5393,25.4904,25.5067,30000.0
2011-03-24 11:10:00,31.25,31.25,31.21,31.21,23200.0,25.5067,25.5067,25.474,25.474,23200.0
2011-03-24 11:15:00,31.22,31.24,31.18,31.23,23500.0,25.4822,25.4985,25.4495,25.4904,23500.0
2011-03-24 11:20:00,31.22,31.27,31.2,31.21,40000.0,25.4822,25.523,25.4659,25.474,40000.0
2011-03-24 11:25:00,31.21,31.25,31.18,31.25,18800.0,25.474,25.5067,25.4495,25.5067,18800.0
2011-03-24 11:30:00,31.25,31.28,31.24,31.27,19700.0,25.5067,25.5312,25.4985,25.523,19700.0
2011-03-24 11:35:00,31.26,31.37,31.26,31.36,32200.0,25.5148,25.6046,25.5148,25.5965,32200.0
2011-03-24 11:40:00,31.36,31.4,31.36,31.4,25400.0,25.5965,25.6291,25.5965,25.6291,25400.0
2011-03-24 11:45:00,31.4,31.48,31.4,31.4,40000.0,25.6291,25.6944,25.6291,25.6291,40000.0
2011-03-24 11:50:00,31.41,31.45,31.38,31.44,33000.0,25.6373,25.6699,25.6128,25.6618,33000.0
2011-03-24 11:55:00,31.44,31.56,31.44,31.56,40700.0,25.6618,25.7597,25.6618,25.7597,40700.0
2011-03-24 12:00:00,31.56,31.64,31.56,31.62,39600.0,25.7597,25.825,25.7597,25.8087,39600.0
2011-03-24 12:05:00,31.61,31.62,31.57,31.59,13400.0,25.8005,25.8087,25.7679,25.7842,13400.0
2011-03-24 12:10:00,31.59,31.67,31.59,31.65,51300.0,25.7842,25.8495,25.7842,25.8332,51300.0
2011-03-24 12:15:00,31.65,31.73,31.65,31.73,32400.0,25.8332,25.8985,25.8332,25.8985,32400.0
2011-03-24 12:20:00,31.71,31.74,31.67,31.73,41900.0,25.8821,25.9066,25.8495,25.8985,41900.0
2011-03-24 12:25:00,31.73,31.75,31.69,31.73,31500.0,25.8985,25.9148,25.8658,25.8985,31500.0
2011-03-24 12:30:00,31.72,31.72,31.67,31.71,95400.0,25.8903,25.8903,25.8495,25.8821,95400.0
2011-03-24 12:35:00,31.72,31.72,31.69,31.71,36000.0,25.8903,25.8903,25.8658,25.8821,36000.0
2011-03-24 12:40:00,31.71,31.72,31.64,31.64,49100.0,25.8821,25.8903,25.825,25.825,49100.0
2011-03-24 12:45:00,31.64,31.71,31.61,31.71,26900.0,25.825,25.8821,25.8005,25.8821,26900.0
2011-03-24 12:50:00,31.71,31.71,31.61,31.62,32100.0,25.8821,25.8821,25.8005,25.8087,32100.0
2011-03-24 12:55:00,31.62,31.66,31.62,31.62,13500.0,25.8087,25.8413,25.8087,25.8087,13500.0
2011-03-24 13:00:00,31.62,31.66,31.58,31.66,27200.0,25.8087,25.8413,25.776,25.8413,27200.0
2011-03-24 13:05:00,31.67,31.7,31.64,31.65,19000.0,25.8495,25.874,25.825,25.8332,19000.0
2011-03-24 13:10:00,31.66,31.67,31.63,31.66,13000.0,25.8413,25.8495,25.8168,25.8413,13000.0
2011-03-24 13:15:00,31.65,31.68,31.65,31.68,16200.0,25.8332,25.8577,25.8332,25.8577,16200.0
2011-03-24 13:20:00,31.67,31.7,31.65,31.68,22200.0,25.8495,25.874,25.8332,25.8577,22200.0
2011-03-24 13:25:00,31.68,31.68,31.65,31.66,34500.0,25.8577,25.8577,25.8332,25.8413,34500.0
2011-03-24 13:30:00,31.67,31.69,31.65,31.68,16600.0,25.8495,25.8658,25.8332,25.8577,16600.0
2011-03-24 13:35:00,31.67,31.68,31.65,31.66,27700.0,25.8495,25.8577,25.8332,25.8413,27700.0
2011-03-24 13:40:00,31.65,31.7,31.65,31.69,44200.0,25.8332,25.874,25.8332,25.8658,44200.0
2011-03-24 13:45:00,31.69,31.71,31.66,31.68,99500.0,25.8658,25.8821,25.8413,25.8577,99500.0
2011-03-24 13:50:00,31.68,31.72,31.68,31.72,17100.0,25.8577,25.8903,25.8577,25.8903,17100.0
2011-03-24 13:55:00,31.71,31.74,31.69,31.72,20200.0,25.8821,25.9066,25.8658,25.8903,20200.0
2011-03-24 14:00:00,31.72,31.73,31.68,31.72,54700.0,25.8903,25.8985,25.8577,25.8903,54700.0
2011-03-24 14:05:00,31.72,31.72,31.69,31.7,18000.0,25.8903,25.8903,25.8658,25.874,18000.0
2011-03-24 14:10:00,31.71,31.73,31.7,31.7,16700.0,25.8821,25.8985,25.874,25.874,16700.0
2011-03-24 14:15:00,31.71,31.73,31.69,31.71,9200.0,25.8821,25.8985,25.8658,25.8821,9200.0
2011-03-24 14:20:00,31.72,31.74,31.71,31.71,14900.0,25.8903,25.9066,25.8821,25.8821,14900.0
2011-03-24 14:25:00,31.71,31.74,31.7,31.74,10500.0,25.8821,25.9066,25.874,25.9066,10500.0
2011-03-24 14:30:00,31.73,31.74,31.71,31.71,15900.0,25.8985,25.9066,25.8821,25.8821,15900.0
2011-03-24 14:35:00,31.72,31.75,31.7,31.7,30600.0,25.8903,25.9148,25.874,25.874,30600.0
2011-03-24 14:40:00,31.7,31.74,31.7,31.74,21400.0,25.874,25.9066,25.874,25.9066,21400.0
2011-03-24 14:45:00,31.74,31.77,31.73,31.74,30700.0,25.9066,25.9311,25.8985,25.9066,30700.0
2011-03-24 14:50:00,31.75,31.83,31.75,31.8,74700.0,25.9148,25.9801,25.9148,25.9556,74700.0
2011-03-24 14:55:00,31.8,31.83,31.77,31.81,43000.0,25.9556,25.9801,25.9311,25.9638,43000.0
2011-03-24 15:00:00,31.81,31.82,31.73,31.76,48500.0,25.9638,25.9719,25.8985,25.923,48500.0
2011-03-24 15:05:00,31.76,31.79,31.75,31.75,25700.0,25.923,25.9474,25.9148,25.9148,25700.0
2011-03-24 15:10:00,31.75,31.77,31.72,31.77,33000.0,25.9148,25.9311,25.8903,25.9311,33000.0
2011-03-24 15:15:00,31.78,31.82,31.77,31.82,47300.0,25.9393,25.9719,25.9311,25.9719,47300.0
2011-03-24 15:20:00,31.82,31.89,31.79,31.86,48500.0,25.9719,26.0291,25.9474,26.0046,48500.0
2011-03-24 15:25:00,31.86,31.87,31.84,31.87,65000.0,26.0046,26.0127,25.9882,26.0127,65000.0
2011-03-24 15:30:00,31.87,31.88,31.85,31.86,54000.0,26.0127,26.0209,25.9964,26.0046,54000.0
2011-03-24 15:35:00,31.85,31.89,31.84,31.85,84000.0,25.9964,26.0291,25.9882,25.9964,84000.0
2011-03-24 15:40:00,31.85,31.92,31.85,31.9,87100.0,25.9964,26.0535,25.9964,26.0372,87100.0
2011-03-24 15:45:00,31.9,31.92,31.89,31.9,133100.0,26.0372,26.0535,26.0291,26.0372,133100.0
2011-03-24 15:50:00,31.9,31.91,31.84,31.85,92300.0,26.0372,26.0454,25.9882,25.9964,92300.0
2011-03-24 15:55:00,31.85,31.9,31.84,31.89,134700.0,25.9964,26.0372,25.9882,26.0291,134700.0
2011-03-25 09:30:00,32.22,32.22,31.99,32.03,117700.0,26.2984,26.2984,26.1107,26.1433,117700.0
2011-03-25 09:35:00,32.01,32.13,32.01,32.09,66100.0,26.127,26.2249,26.127,26.1923,66100.0
2011-03-25 09:40:00,32.08,32.31,32.06,32.31,58000.0,26.1841,26.3719,26.1678,26.3719,58000.0
2011-03-25 09:45:00,32.3,32.5,32.28,32.5,56000.0,26.3637,26.5269,26.3474,26.5269,56000.0
2011-03-25 09:50:00,32.49,32.58,32.42,32.46,43300.0,26.5188,26.5922,26.4617,26.4943,43300.0
2011-03-25 09:55:00,32.46,32.53,32.45,32.45,74900.0,26.4943,26.5514,26.4861,26.4861,74900.0
2011-03-25 10:00:00,32.46,32.47,32.36,32.45,204600.0,26.4943,26.5025,26.4127,26.4861,204600.0
2011-03-25 10:05:00,32.45,32.45,32.25,32.26,44200.0,26.4861,26.4861,26.3229,26.3311,44200.0
2011-03-25 10:10:00,32.25,32.31,32.16,32.19,77600.0,26.3229,26.3719,26.2494,26.2739,77600.0
2011-03-25 10:15:00,32.2,32.33,32.17,32.18,59000.0,26.2821,26.3882,26.2576,26.2658,59000.0
2011-03-25 10:20:00,32.18,32.24,32.14,32.24,62700.0,26.2658,26.3147,26.2331,26.3147,62700.0
2011-03-25 10:25:00,32.23,32.39,32.23,32.38,59400.0,26.3066,26.4372,26.3066,26.429,59400.0
2011-03-25 10:30:00,32.38,32.46,32.36,32.46,69400.0,26.429,26.4943,26.4127,26.4943,69400.0
2011-03-25 10:35:00,32.45,32.49,32.45,32.48,30900.0,26.4861,26.5188,26.4861,26.5106,30900.0
2011-03-25 10:40:00,32.48,32.52,32.44,32.52,35500.0,26.5106,26.5433,26.478,26.5433,35500.0
2011-03-25 10:45:00,32.52,32.61,32.52,32.58,43000.0,26.5433,26.6167,26.5433,26.5922,43000.0
2011-03-25 10:50:00,32.58,32.68,32.54,32.62,35000.0,26.5922,26.6739,26.5596,26.6249,35000.0
2011-03-25 10:55:00,32.62,32.8,32.62,32.8,98100.0,26.6249,26.7718,26.6249,26.7718,98100.0
2011-03-25 11:00:00,32.8,32.91,32.78,32.82,89000.0,26.7718,26.8616,26.7555,26.7881,89000.0
2011-03-25 11:05:00,32.82,32.91,32.74,32.91,58300.0,26.7881,26.8616,26.7228,26.8616,58300.0
2011-03-25 11:10:00,32.9,32.9,32.82,32.87,31900.0,26.8534,26.8534,26.7881,26.8289,31900.0
2011-03-25 11:15:00,32.87,32.99,32.86,32.91,114400.0,26.8289,26.9269,26.8208,26.8616,114400.0
2011-03-25 11:20:00,32.91,32.91,32.73,32.76,33300.0,26.8616,26.8616,26.7147,26.7392,33300.0
2011-03-25 11:25:00,32.76,32.85,32.72,32.85,32900.0,26.7392,26.8126,26.7065,26.8126,32900.0
2011-03-25 11:30:00,32.86,32.88,32.85,32.86,22400.0,26.8208,26.8371,26.8126,26.8208,22400.0
2011-03-25 11:35:00,32.87,33.0,32.86,32.98,69400.0,26.8289,26.9351,26.8208,26.9187,69400.0
2011-03-25 11:40:00,32.98,33.02,32.96,33.0,68900.0,26.9187,26.9514,26.9024,26.9351,68900.0
2011-03-25 11:45:00,33.01,33.05,32.96,33.02,66100.0,26.9432,26.9759,26.9024,26.9514,66100.0
2011-03-25 11:50:00,33.01,33.02,32.95,33.01,32200.0,26.9432,26.9514,26.8942,26.9432,32200.0
2011-03-25 11:55:00,33.01,33.05,32.96,33.0,53900.0,26.9432,26.9759,26.9024,26.9351,53900.0
2011-03-25 12:00:00,33.0,33.01,32.95,32.96,25200.0,26.9351,26.9432,26.8942,26.9024,25200.0
2011-03-25 12:05:00,32.95,32.99,32.92,32.95,34900.0,26.8942,26.9269,26.8698,26.8942,34900.0
2011-03-25 12:10:00,32.94,32.95,32.88,32.91,13000.0,26.8861,26.8942,26.8371,26.8616,13000.0
2011-03-25 12:15:00,32.91,33.01,32.9,33.0,52700.0,26.8616,26.9432,26.8534,26.9351,52700.0
2011-03-25 12:20:00,33.0,33.03,32.96,32.98,57400.0,26.9351,26.9595,26.9024,26.9187,57400.0
2011-03-25 12:25:00,32.96,33.01,32.96,32.97,34800.0,26.9024,26.9432,26.9024,26.9106,34800.0
2011-03-25 12:30:00,32.96,32.98,32.87,32.91,39400.0,26.9024,26.9187,26.8289,26.8616,39400.0
2011-03-25 12:35:00,32.9,32.93,32.9,32.93,31800.0,26.8534,26.8779,26.8534,26.8779,31800.0
2011-03-25 12:40:00,32.93,32.95,32.93,32.93,48100.0,26.8779,26.8942,26.8779,26.8779,48100.0
2011-03-25 12:45:00,32.93,33.0,32.9,32.99,33700.0,26.8779,26.9351,26.8534,26.9269,33700.0
2011-03-25 12:50:00,32.99,33.01,32.95,32.95,46500.0,26.9269,26.9432,26.8942,26.8942,46500.0
2011-03-25 12:55:00,32.95,32.96,32.92,32.92,14900.0,26.8942,26.9024,26.8698,26.8698,14900.0
2011-03-25 13:00:00,32.91,32.91,32.79,32.8,48100.0,26.8616,26.8616,26.7637,26.7718,48100.0
2011-03-25 13:05:00,32.79,32.81,32.77,32.8,68200.0,26.7637,26.78,26.7473,26.7718,68200.0
2011-03-25 13:10:00,32.79,32.81,32.75,32.75,19000.0,26.7637,26.78,26.731,26.731,19000.0
2011-03-25 13:15:00,32.76,32.76,32.7,32.73,24700.0,26.7392,26.7392,26.6902,26.7147,24700.0
2011-03-25 13:20:00,32.73,32.75,32.72,32.74,26500.0,26.7147,26.731,26.7065,26.7228,26500.0
2011-03-25 13:25:00,32.75,32.78,32.72,32.78,37500.0,26.731,26.7555,26.7065,26.7555,37500.0
2011-03-25 13:30:00,32.78,32.8,32.72,32.75,52300.0,26.7555,26.7718,26.7065,26.731,52300.0
2011-03-25 13:35:00,32.76,32.78,32.72,32.77,43100.0,26.7392,26.7555,26.7065,26.7473,43100.0
2011-03-25 13:40:00,32.76,32.78,32.72,32.76,33200.0,26.7392,26.7555,26.7065,26.7392,33200.0
2011-03-25 13:45:00,32.74,32.74,32.72,32.73,30300.0,26.7228,26.7228,26.7065,26.7147,30300.0
2011-03-25 13:50:00,32.73,32.77,32.72,32.74,46600.0,26.7147,26.7473,26.7065,26.7228,46600.0
2011-03-25 13:55:00,32.74,32.74,32.6,32.66,69800.0,26.7228,26.7228,26.6086,26.6575,69800.0
2011-03-25 14:00:00,32.64,32.66,32.59,32.59,34400.0,26.6412,26.6575,26.6004,26.6004,34400.0
2011-03-25 14:05:00,32.59,32.63,32.57,32.62,21900.0,26.6004,26.6331,26.5841,26.6249,21900.0
2011-03-25 14:10:00,32.62,32.63,32.6,32.6,18400.0,26.6249,26.6331,26.6086,26.6086,18400.0
2011-03-25 14:15:00,32.6,32.62,32.5,32.51,49400.0,26.6086,26.6249,26.5269,26.5351,49400.0
2011-03-25 14:20:00,32.5,32.56,32.49,32.56,47500.0,26.5269,26.5759,26.5188,26.5759,47500.0
2011-03-25 14:25:00,32.56,32.61,32.54,32.57,45800.0,26.5759,26.6167,26.5596,26.5841,45800.0
2011-03-25 14:30:00,32.57,32.57,32.5,32.54,32900.0,26.5841,26.5841,26.5269,26.5596,32900.0
2011-03-25 14:35:00,32.53,32.55,32.46,32.5,23600.0,26.5514,26.5678,26.4943,26.5269,23600.0
2011-03-25 14:40:00,32.51,32.57,32.51,32.57,59200.0,26.5351,26.5841,26.5351,26.5841,59200.0
2011-03-25 14:45:00,32.55,32.6,32.53,32.56,32200.0,26.5678,26.6086,26.5514,26.5759,32200.0
2011-03-25 14:50:00,32.56,32.63,32.55,32.62,26600.0,26.5759,26.6331,26.5678,26.6249,26600.0
2011-03-25 14:55:00,32.62,32.63,32.56,32.57,19400.0,26.6249,26.6331,26.5759,26.5841,19400.0
2011-03-25 15:00:00,32.57,32.57,32.47,32.49,55200.0,26.5841,26.5841,26.5025,26.5188,55200.0
2011-03-25 15:05:00,32.49,32.53,32.46,32.5,47600.0,26.5188,26.5514,26.4943,26.5269,47600.0
2011-03-25 15:10:00,32.5,32.6,32.45,32.58,48500.0,26.5269,26.6086,26.4861,26.5922,48500.0
2011-03-25 15:15:00,32.59,32.6,32.49,32.5,37500.0,26.6004,26.6086,26.5188,26.5269,37500.0
2011-03-25 15:20:00,32.5,32.51,32.4,32.41,41500.0,26.5269,26.5351,26.4453,26.4535,41500.0
2011-03-25 15:25:00,32.41,32.41,32.33,32.33,40000.0,26.4535,26.4535,26.3882,26.3882,40000.0
2011-03-25 15:30:00,32.33,32.46,32.33,32.43,116600.0,26.3882,26.4943,26.3882,26.4698,116600.0
2011-03-25 15:35:00,32.43,32.44,32.39,32.39,72500.0,26.4698,26.478,26.4372,26.4372,72500.0
2011-03-25 15:40:00,32.39,32.43,32.39,32.4,48600.0,26.4372,26.4698,26.4372,26.4453,48600.0
2011-03-25 15:45:00,32.41,32.41,32.33,32.34,80000.0,26.4535,26.4535,26.3882,26.3964,80000.0
2011-03-25 15:50:00,32.33,32.35,32.28,32.28,110100.0,26.3882,26.4045,26.3474,26.3474,110100.0
2011-03-25 15:55:00,32.28,32.37,32.28,32.32,183900.0,26.3474,26.4208,26.3474,26.38,183900.0
2011-03-28 09:30:00,32.57,32.72,32.54,32.67,51000.0,26.5841,26.7065,26.5596,26.6657,51000.0
2011-03-28 09:35:00,32.66,32.73,32.61,32.7,78300.0,26.6575,26.7147,26.6167,26.6902,78300.0
2011-03-28 09:40:00,32.71,32.73,32.53,32.54,90100.0,26.6984,26.7147,26.5514,26.5596,90100.0
2011-03-28 09:45:00,32.54,32.71,32.52,32.69,58600.0,26.5596,26.6984,26.5433,26.682,58600.0
2011-03-28 09:50:00,32.68,32.95,32.61,32.94,87700.0,26.6739,26.8942,26.6167,26.8861,87700.0
2011-03-28 09:55:00,32.95,33.05,32.86,32.9,52700.0,26.8942,26.9759,26.8208,26.8534,52700.0
2011-03-28 10:00:00,32.9,32.99,32.87,32.94,98200.0,26.8534,26.9269,26.8289,26.8861,98200.0
2011-03-28 10:05:00,32.91,32.98,32.85,32.97,48900.0,26.8616,26.9187,26.8126,26.9106,48900.0
2011-03-28 10:10:00,32.98,33.04,32.92,33.03,115600.0,26.9187,26.9677,26.8698,26.9595,115600.0
2011-03-28 10:15:00,33.03,33.12,32.99,32.99,43900.0,26.9595,27.033,26.9269,26.9269,43900.0
2011-03-28 10:20:00,33.0,33.09,32.99,33.09,32300.0,26.9351,27.0085,26.9269,27.0085,32300.0
2011-03-28 10:25:00,33.08,33.08,32.99,33.0,32800.0,27.0004,27.0004,26.9269,26.9351,32800.0
2011-03-28 10:30:00,33.0,33.01,32.94,32.97,32800.0,26.9351,26.9432,26.8861,26.9106,32800.0
2011-03-28 10:35:00,32.95,33.02,32.91,32.97,31000.0,26.8942,26.9514,26.8616,26.9106,31000.0
2011-03-28 10:40:00,32.98,33.02,32.98,32.99,30800.0,26.9187,26.9514,26.9187,26.9269,30800.0
2011-03-28 10:45:00,32.99,33.0,32.94,32.95,47300.0,26.9269,26.9351,26.8861,26.8942,47300.0
2011-03-28 10:50:00,32.94,32.96,32.86,32.87,127400.0,26.8861,26.9024,26.8208,26.8289,127400.0
2011-03-28 10:55:00,32.86,32.88,32.83,32.84,101400.0,26.8208,26.8371,26.7963,26.8045,101400.0
2011-03-28 11:00:00,32.84,32.85,32.79,32.84,52800.0,26.8045,26.8126,26.7637,26.8045,52800.0
2011-03-28 11:05:00,32.84,32.84,32.78,32.79,53700.0,26.8045,26.8045,26.7555,26.7637,53700.0
2011-03-28 11:10:00,32.78,32.8,32.77,32.79,22500.0,26.7555,26.7718,26.7473,26.7637,22500.0
2011-03-28 11:15:00,32.79,32.8,32.76,32.76,48900.0,26.7637,26.7718,26.7392,26.7392,48900.0
2011-03-28 11:20:00,32.77,32.77,32.75,32.75,16600.0,26.7473,26.7473,26.731,26.731,16600.0
2011-03-28 11:25:00,32.75,32.8,32.75,32.8,42700.0,26.731,26.7718,26.731,26.7718,42700.0
2011-03-28 11:30:00,32.79,32.82,32.75,32.77,35200.0,26.7637,26.7881,26.731,26.7473,35200.0
2011-03-28 11:35:00,32.78,32.79,32.67,32.72,45900.0,26.7555,26.7637,26.6657,26.7065,45900.0
2011-03-28 11:40:00,32.71,32.72,32.57,32.65,61900.0,26.6984,26.7065,26.5841,26.6494,61900.0
2011-03-28 11:45:00,32.65,32.75,32.63,32.74,40500.0,26.6494,26.731,26.6331,26.7228,40500.0
2011-03-28 11:50:00,32.73,32.77,32.73,32.75,33200.0,26.7147,26.7473,26.7147,26.731,33200.0
2011-03-28 11:55:00,32.76,32.79,32.71,32.72,18800.0,26.7392,26.7637,26.6984,26.7065,18800.0
2011-03-28 12:00:00,32.72,32.74,32.7,32.71,23500.0,26.7065,26.7228,26.6902,26.6984,23500.0
2011-03-28 12:05:00,32.71,32.72,32.7,32.71,24900.0,26.6984,26.7065,26.6902,26.6984,24900.0
2011-03-28 12:10:00,32.71,32.74,32.71,32.74,40600.0,26.6984,26.7228,26.6984,26.7228,40600.0
2011-03-28 12:15:00,32.74,32.78,32.72,32.74,26700.0,26.7228,26.7555,26.7065,26.7228,26700.0
2011-03-28 12:20:00,32.74,32.75,32.72,32.75,9000.0,26.7228,26.731,26.7065,26.731,9000.0
2011-03-28 12:25:00,32.75,32.78,32.74,32.75,13100.0,26.731,26.7555,26.7228,26.731,13100.0
2011-03-28 12:30:00,32.75,32.79,32.75,32.78,7300.0,26.731,26.7637,26.731,26.7555,7300.0
2011-03-28 12:35:00,32.77,32.79,32.75,32.79,9900.0,26.7473,26.7637,26.731,26.7637,9900.0
2011-03-28 12:40:00,32.78,32.8,32.76,32.8,17100.0,26.7555,26.7718,26.7392,26.7718,17100.0
2011-03-28 12:45:00,32.8,32.86,32.8,32.85,51300.0,26.7718,26.8208,26.7718,26.8126,51300.0
2011-03-28 12:50:00,32.85,32.86,32.82,32.83,32400.0,26.8126,26.8208,26.7881,26.7963,32400.0
2011-03-28 12:55:00,32.83,32.86,32.83,32.85,31600.0,26.7963,26.8208,26.7963,26.8126,31600.0
2011-03-28 13:00:00,32.85,32.89,32.83,32.85,41800.0,26.8126,26.8453,26.7963,26.8126,41800.0
2011-03-28 13:05:00,32.85,32.86,32.81,32.83,41400.0,26.8126,26.8208,26.78,26.7963,41400.0
2011-03-28 13:10:00,32.84,32.92,32.84,32.92,34700.0,26.8045,26.8698,26.8045,26.8698,34700.0
2011-03-28 13:15:00,32.92,32.92,32.9,32.9,41900.0,26.8698,26.8698,26.8534,26.8534,41900.0
2011-03-28 13:20:00,32.9,32.93,32.88,32.93,18600.0,26.8534,26.8779,26.8371,26.8779,18600.0
2011-03-28 13:25:00,32.93,32.97,32.92,32.95,26700.0,26.8779,26.9106,26.8698,26.8942,26700.0
2011-03-28 13:30:00,32.95,32.95,32.85,32.85,29800.0,26.8942,26.8942,26.8126,26.8126,29800.0
2011-03-28 13:35:00,32.85,32.87,32.83,32.84,36500.0,26.8126,26.8289,26.7963,26.8045,36500.0
2011-03-28 13:40:00,32.85,32.9,32.84,32.86,13000.0,26.8126,26.8534,26.8045,26.8208,13000.0
2011-03-28 13:45:00,32.87,32.88,32.85,32.85,9000.0,26.8289,26.8371,26.8126,26.8126,9000.0
2011-03-28 13:50:00,32.85,32.86,32.82,32.84,19500.0,26.8126,26.8208,26.7881,26.8045,19500.0
2011-03-28 13:55:00,32.85,32.86,32.8,32.8,24500.0,26.8126,26.8208,26.7718,26.7718,24500.0
2011-03-28 14:00:00,32.8,32.81,32.76,32.78,24100.0,26.7718,26.78,26.7392,26.7555,24100.0
2011-03-28 14:05:00,32.77,32.79,32.75,32.76,14400.0,26.7473,26.7637,26.731,26.7392,14400.0
2011-03-28 14:10:00,32.76,32.79,32.75,32.77,35800.0,26.7392,26.7637,26.731,26.7473,35800.0
2011-03-28 14:15:00,32.78,32.81,32.76,32.81,32300.0,26.7555,26.78,26.7392,26.78,32300.0
2011-03-28 14:20:00,32.81,32.83,32.8,32.82,15800.0,26.78,26.7963,26.7718,26.7881,15800.0
2011-03-28 14:25:00,32.82,32.83,32.8,32.83,22500.0,26.7881,26.7963,26.7718,26.7963,22500.0
2011-03-28 14:30:00,32.83,32.85,32.82,32.84,17300.0,26.7963,26.8126,26.7881,26.8045,17300.0
2011-03-28 14:35:00,32.84,32.92,32.81,32.9,44700.0,26.8045,26.8698,26.78,26.8534,44700.0
2011-03-28 14:40:00,32.9,32.95,32.89,32.93,66700.0,26.8534,26.8942,26.8453,26.8779,66700.0
2011-03-28 14:45:00,32.92,32.94,32.88,32.89,55700.0,26.8698,26.8861,26.8371,26.8453,55700.0
2011-03-28 14:50:00,32.89,32.89,32.82,32.87,29400.0,26.8453,26.8453,26.7881,26.8289,29400.0
2011-03-28 14:55:00,32.86,32.86,32.81,32.83,25500.0,26.8208,26.8208,26.78,26.7963,25500.0
2011-03-28 15:00:00,32.83,32.89,32.82,32.88,32200.0,26.7963,26.8453,26.7881,26.8371,32200.0
2011-03-28 15:05:00,32.89,32.89,32.81,32.81,26500.0,26.8453,26.8453,26.78,26.78,26500.0
2011-03-28 15:10:00,32.81,32.86,32.81,32.85,28700.0,26.78,26.8208,26.78,26.8126,28700.0
2011-03-28 15:15:00,32.85,32.86,32.84,32.84,46700.0,26.8126,26.8208,26.8045,26.8045,46700.0
2011-03-28 15:20:00,32.85,32.87,32.84,32.86,77400.0,26.8126,26.8289,26.8045,26.8208,77400.0
2011-03-28 15:25:00,32.85,32.89,32.74,32.74,88300.0,26.8126,26.8453,26.7228,26.7228,88300.0
2011-03-28 15:30:00,32.73,32.78,32.71,32.76,87700.0,26.7147,26.7555,26.6984,26.7392,87700.0
2011-03-28 15:35:00,32.76,32.76,32.71,32.71,69500.0,26.7392,26.7392,26.6984,26.6984,69500.0
2011-03-28 15:40:00,32.71,32.71,32.57,32.59,115700.0,26.6984,26.6984,26.5841,26.6004,115700.0
2011-03-28 15:45:00,32.59,32.59,32.51,32.58,146500.0,26.6004,26.6004,26.5351,26.5922,146500.0
2011-03-28 15:50:00,32.58,32.63,32.57,32.57,96000.0,26.5922,26.6331,26.5841,26.5841,96000.0
2011-03-28 15:55:00,32.57,32.6,32.54,32.59,141600.0,26.5841,26.6086,26.5596,26.6004,141600.0
2011-03-29 09:30:00,32.57,32.94,32.35,32.52,75700.0,26.5841,26.8861,26.4045,26.5433,75700.0
2011-03-29 09:35:00,32.5,32.5,32.21,32.26,63900.0,26.5269,26.5269,26.2902,26.3311,63900.0
2011-03-29 09:40:00,32.26,32.39,32.15,32.35,28100.0,26.3311,26.4372,26.2413,26.4045,28100.0
2011-03-29 09:45:00,32.34,32.41,32.24,32.39,20300.0,26.3964,26.4535,26.3147,26.4372,20300.0
2011-03-29 09:50:00,32.39,32.66,32.39,32.57,25200.0,26.4372,26.6575,26.4372,26.5841,25200.0
2011-03-29 09:55:00,32.57,32.65,32.5,32.6,27100.0,26.5841,26.6494,26.5269,26.6086,27100.0
2011-03-29 10:00:00,32.58,32.77,32.53,32.77,23900.0,26.5922,26.7473,26.5514,26.7473,23900.0
2011-03-29 10:05:00,32.77,32.81,32.69,32.73,27700.0,26.7473,26.78,26.682,26.7147,27700.0
2011-03-29 10:10:00,32.74,32.85,32.71,32.78,29200.0,26.7228,26.8126,26.6984,26.7555,29200.0
2011-03-29 10:15:00,32.78,32.81,32.66,32.79,32900.0,26.7555,26.78,26.6575,26.7637,32900.0
2011-03-29 10:20:00,32.76,32.76,32.6,32.61,16800.0,26.7392,26.7392,26.6086,26.6167,16800.0
2011-03-29 10:25:00,32.6,32.66,32.56,32.58,23700.0,26.6086,26.6575,26.5759,26.5922,23700.0
2011-03-29 10:30:00,32.58,32.65,32.58,32.61,14600.0,26.5922,26.6494,26.5922,26.6167,14600.0
2011-03-29 10:35:00,32.61,32.63,32.57,32.58,14900.0,26.6167,26.6331,26.5841,26.5922,14900.0
2011-03-29 10:40:00,32.58,32.58,32.5,32.54,28300.0,26.5922,26.5922,26.5269,26.5596,28300.0
2011-03-29 10:45:00,32.54,32.64,32.53,32.6,14000.0,26.5596,26.6412,26.5514,26.6086,14000.0
2011-03-29 10:50:00,32.6,32.63,32.58,32.59,17100.0,26.6086,26.6331,26.5922,26.6004,17100.0
2011-03-29 10:55:00,32.58,32.65,32.57,32.58,22400.0,26.5922,26.6494,26.5841,26.5922,22400.0
2011-03-29 11:00:00,32.59,32.65,32.59,32.64,17600.0,26.6004,26.6494,26.6004,26.6412,17600.0
2011-03-29 11:05:00,32.64,32.75,32.58,32.75,20800.0,26.6412,26.731,26.5922,26.731,20800.0
2011-03-29 11:10:00,32.76,32.81,32.72,32.77,14500.0,26.7392,26.78,26.7065,26.7473,14500.0
2011-03-29 11:15:00,32.78,32.78,32.64,32.67,19200.0,26.7555,26.7555,26.6412,26.6657,19200.0
2011-03-29 11:20:00,32.68,32.78,32.67,32.73,16700.0,26.6739,26.7555,26.6657,26.7147,16700.0
2011-03-29 11:25:00,32.73,32.79,32.64,32.77,22500.0,26.7147,26.7637,26.6412,26.7473,22500.0
2011-03-29 11:30:00,32.76,32.81,32.71,32.71,18900.0,26.7392,26.78,26.6984,26.6984,18900.0
2011-03-29 11:35:00,32.7,32.74,32.67,32.73,26400.0,26.6902,26.7228,26.6657,26.7147,26400.0
2011-03-29 11:40:00,32.73,32.75,32.66,32.69,18800.0,26.7147,26.731,26.6575,26.682,18800.0
2011-03-29 11:45:00,32.69,32.7,32.66,32.7,17800.0,26.682,26.6902,26.6575,26.6902,17800.0
2011-03-29 11:50:00,32.71,32.75,32.69,32.7,14100.0,26.6984,26.731,26.682,26.6902,14100.0
2011-03-29 11:55:00,32.69,32.7,32.64,32.65,17000.0,26.682,26.6902,26.6412,26.6494,17000.0
2011-03-29 12:00:00,32.65,32.72,32.59,32.72,34300.0,26.6494,26.7065,26.6004,26.7065,34300.0
2011-03-29 12:05:00,32.72,32.75,32.68,32.71,38600.0,26.7065,26.731,26.6739,26.6984,38600.0
2011-03-29 12:10:00,32.72,32.76,32.7,32.71,20300.0,26.7065,26.7392,26.6902,26.6984,20300.0
2011-03-29 12:15:00,32.7,32.7,32.63,32.68,22100.0,26.6902,26.6902,26.6331,26.6739,22100.0
2011-03-29 12:20:00,32.68,32.69,32.61,32.61,21200.0,26.6739,26.682,26.6167,26.6167,21200.0
2011-03-29 12:25:00,32.62,32.64,32.58,32.6,27800.0,26.6249,26.6412,26.5922,26.6086,27800.0
2011-03-29 12:30:00,32.61,32.64,32.6,32.6,24100.0,26.6167,26.6412,26.6086,26.6086,24100.0
2011-03-29 12:35:00,32.59,32.62,32.59,32.61,14400.0,26.6004,26.6249,26.6004,26.6167,14400.0
2011-03-29 12:40:00,32.61,32.61,32.58,32.59,28500.0,26.6167,26.6167,26.5922,26.6004,28500.0
2011-03-29 12:45:00,32.59,32.64,32.56,32.6,21000.0,26.6004,26.6412,26.5759,26.6086,21000.0
2011-03-29 12:50:00,32.61,32.62,32.56,32.59,17400.0,26.6167,26.6249,26.5759,26.6004,17400.0
2011-03-29 12:55:00,32.59,32.67,32.57,32.66,20300.0,26.6004,26.6657,26.5841,26.6575,20300.0
2011-03-29 13:00:00,32.66,32.7,32.65,32.67,21100.0,26.6575,26.6902,26.6494,26.6657,21100.0
2011-03-29 13:05:00,32.67,32.67,32.58,32.58,16400.0,26.6657,26.6657,26.5922,26.5922,16400.0
2011-03-29 13:10:00,32.58,32.63,32.56,32.59,33600.0,26.5922,26.6331,26.5759,26.6004,33600.0
2011-03-29 13:15:00,32.59,32.6,32.55,32.56,26500.0,26.6004,26.6086,26.5678,26.5759,26500.0
2011-03-29 13:20:00,32.56,32.57,32.5,32.5,16500.0,26.5759,26.5841,26.5269,26.5269,16500.0
2011-03-29 13:25:00,32.5,32.52,32.5,32.51,13900.0,26.5269,26.5433,26.5269,26.5351,13900.0
2011-03-29 13:30:00,32.52,32.54,32.51,32.51,21200.0,26.5433,26.5596,26.5351,26.5351,21200.0
2011-03-29 13:35:00,32.51,32.66,32.5,32.52,13700.0,26.5351,26.6575,26.5269,26.5433,13700.0
2011-03-29 13:40:00,32.52,32.53,32.48,32.51,10000.0,26.5433,26.5514,26.5106,26.5351,10000.0
2011-03-29 13:45:00,32.52,32.52,32.5,32.51,17000.0,26.5433,26.5433,26.5269,26.5351,17000.0
2011-03-29 13:50:00,32.51,32.52,32.49,32.52,16400.0,26.5351,26.5433,26.5188,26.5433,16400.0
2011-03-29 13:55:00,32.52,32.54,32.51,32.52,17100.0,26.5433,26.5596,26.5351,26.5433,17100.0
2011-03-29 14:00:00,32.53,32.63,32.52,32.61,23800.0,26.5514,26.6331,26.5433,26.6167,23800.0
2011-03-29 14:05:00,32.61,32.61,32.56,32.6,20000.0,26.6167,26.6167,26.5759,26.6086,20000.0
2011-03-29 14:10:00,32.59,32.62,32.57,32.6,24200.0,26.6004,26.6249,26.5841,26.6086,24200.0
2011-03-29 14:15:00,32.6,32.63,32.6,32.6,17400.0,26.6086,26.6331,26.6086,26.6086,17400.0
2011-03-29 14:20:00,32.6,32.61,32.59,32.59,13300.0,26.6086,26.6167,26.6004,26.6004,13300.0
2011-03-29 14:25:00,32.59,32.6,32.55,32.55,33300.0,26.6004,26.6086,26.5678,26.5678,33300.0
2011-03-29 14:30:00,32.55,32.57,32.55,32.57,11100.0,26.5678,26.5841,26.5678,26.5841,11100.0
2011-03-29 14:35:00,32.57,32.6,32.55,32.55,12200.0,26.5841,26.6086,26.5678,26.5678,12200.0
2011-03-29 14:40:00,32.55,32.59,32.53,32.56,27100.0,26.5678,26.6004,26.5514,26.5759,27100.0
2011-03-29 14:45:00,32.57,32.58,32.56,32.56,13900.0,26.5841,26.5922,26.5759,26.5759,13900.0
2011-03-29 14:50:00,32.57,32.57,32.53,32.54,18600.0,26.5841,26.5841,26.5514,26.5596,18600.0
2011-03-29 14:55:00,32.55,32.57,32.54,32.56,14400.0,26.5678,26.5841,26.5596,26.5759,14400.0
2011-03-29 15:00:00,32.57,32.63,32.57,32.62,43100.0,26.5841,26.6331,26.5841,26.6249,43100.0
2011-03-29 15:05:00,32.62,32.62,32.53,32.56,31300.0,26.6249,26.6249,26.5514,26.5759,31300.0
2011-03-29 15:10:00,32.55,32.58,32.54,32.57,26100.0,26.5678,26.5922,26.5596,26.5841,26100.0
2011-03-29 15:15:00,32.56,32.59,32.56,32.56,27600.0,26.5759,26.6004,26.5759,26.5759,27600.0
2011-03-29 15:20:00,32.56,32.57,32.5,32.51,27400.0,26.5759,26.5841,26.5269,26.5351,27400.0
2011-03-29 15:25:00,32.5,32.52,32.48,32.5,25800.0,26.5269,26.5433,26.5106,26.5269,25800.0
2011-03-29 15:30:00,32.51,32.58,32.49,32.57,86600.0,26.5351,26.5922,26.5188,26.5841,86600.0
2011-03-29 15:35:00,32.58,32.59,32.55,32.55,25700.0,26.5922,26.6004,26.5678,26.5678,25700.0
2011-03-29 15:40:00,32.55,32.56,32.48,32.55,73900.0,26.5678,26.5759,26.5106,26.5678,73900.0
2011-03-29 15:45:00,32.55,32.59,32.55,32.56,22800.0,26.5678,26.6004,26.5678,26.5759,22800.0
2011-03-29 15:50:00,32.57,32.62,32.56,32.61,52800.0,26.5841,26.6249,26.5759,26.6167,52800.0
2011-03-29 15:55:00,32.6,32.61,32.58,32.59,84600.0,26.6086,26.6167,26.5922,26.6004,84600.0
2011-03-30 09:30:00,32.99,33.09,32.94,33.07,65900.0,26.9269,27.0085,26.8861,26.9922,65900.0
2011-03-30 09:35:00,33.09,33.24,33.0,33.05,47600.0,27.0085,27.1309,26.9351,26.9759,47600.0
2011-03-30 09:40:00,33.07,33.07,32.84,32.86,32700.0,26.9922,26.9922,26.8045,26.8208,32700.0
2011-03-30 09:45:00,32.85,32.87,32.66,32.7,31500.0,26.8126,26.8289,26.6575,26.6902,31500.0
2011-03-30 09:50:00,32.69,32.71,32.63,32.64,31200.0,26.682,26.6984,26.6331,26.6412,31200.0
2011-03-30 09:55:00,32.63,32.7,32.62,32.65,36400.0,26.6331,26.6902,26.6249,26.6494,36400.0
2011-03-30 10:00:00,32.66,32.79,32.65,32.76,60000.0,26.6575,26.7637,26.6494,26.7392,60000.0
2011-03-30 10:05:00,32.75,32.75,32.43,32.44,110300.0,26.731,26.731,26.4698,26.478,110300.0
2011-03-30 10:10:00,32.43,32.44,32.33,32.35,56100.0,26.4698,26.478,26.3882,26.4045,56100.0
2011-03-30 10:15:00,32.36,32.52,32.33,32.51,38100.0,26.4127,26.5433,26.3882,26.5351,38100.0
2011-03-30 10:20:00,32.52,32.53,32.43,32.46,48500.0,26.5433,26.5514,26.4698,26.4943,48500.0
2011-03-30 10:25:00,32.46,32.47,32.43,32.44,37100.0,26.4943,26.5025,26.4698,26.478,37100.0
2011-03-30 10:30:00,32.43,32.51,32.43,32.47,55100.0,26.4698,26.5351,26.4698,26.5025,55100.0
2011-03-30 10:35:00,32.47,32.57,32.47,32.56,75800.0,26.5025,26.5841,26.5025,26.5759,75800.0
2011-03-30 10:40:00,32.57,32.69,32.56,32.65,83300.0,26.5841,26.682,26.5759,26.6494,83300.0
2011-03-30 10:45:00,32.65,32.72,32.64,32.7,63700.0,26.6494,26.7065,26.6412,26.6902,63700.0
2011-03-30 10:50:00,32.71,32.8,32.7,32.78,56600.0,26.6984,26.7718,26.6902,26.7555,56600.0
2011-03-30 10:55:00,32.78,32.84,32.72,32.81,35200.0,26.7555,26.8045,26.7065,26.78,35200.0
2011-03-30 11:00:00,32.8,32.82,32.71,32.77,29000.0,26.7718,26.7881,26.6984,26.7473,29000.0
2011-03-30 11:05:00,32.78,32.78,32.68,32.74,28500.0,26.7555,26.7555,26.6739,26.7228,28500.0
2011-03-30 11:10:00,32.74,32.74,32.62,32.63,25400.0,26.7228,26.7228,26.6249,26.6331,25400.0
2011-03-30 11:15:00,32.63,32.73,32.61,32.69,35800.0,26.6331,26.7147,26.6167,26.682,35800.0
2011-03-30 11:20:00,32.7,32.7,32.61,32.65,34700.0,26.6902,26.6902,26.6167,26.6494,34700.0
2011-03-30 11:25:00,32.65,32.66,32.62,32.63,31800.0,26.6494,26.6575,26.6249,26.6331,31800.0
2011-03-30 11:30:00,32.64,32.71,32.62,32.62,36700.0,26.6412,26.6984,26.6249,26.6249,36700.0
2011-03-30 11:35:00,32.62,32.62,32.56,32.61,57100.0,26.6249,26.6249,26.5759,26.6167,57100.0
2011-03-30 11:40:00,32.61,32.73,32.6,32.61,50700.0,26.6167,26.7147,26.6086,26.6167,50700.0
2011-03-30 11:45:00,32.62,32.64,32.58,32.58,40400.0,26.6249,26.6412,26.5922,26.5922,40400.0
2011-03-30 11:50:00,32.57,32.59,32.56,32.59,13800.0,26.5841,26.6004,26.5759,26.6004,13800.0
2011-03-30 11:55:00,32.58,32.6,32.57,32.59,19200.0,26.5922,26.6086,26.5841,26.6004,19200.0
2011-03-30 12:00:00,32.58,32.64,32.58,32.63,17500.0,26.5922,26.6412,26.5922,26.6331,17500.0
2011-03-30 12:05:00,32.63,32.68,32.62,32.62,19000.0,26.6331,26.6739,26.6249,26.6249,19000.0
2011-03-30 12:10:00,32.62,32.7,32.61,32.7,23900.0,26.6249,26.6902,26.6167,26.6902,23900.0
2011-03-30 12:15:00,32.7,32.85,32.7,32.75,63000.0,26.6902,26.8126,26.6902,26.731,63000.0
2011-03-30 12:20:00,32.75,32.83,32.75,32.8,19500.0,26.731,26.7963,26.731,26.7718,19500.0
2011-03-30 12:25:00,32.8,32.8,32.76,32.77,14200.0,26.7718,26.7718,26.7392,26.7473,14200.0
2011-03-30 12:30:00,32.77,32.8,32.74,32.78,46000.0,26.7473,26.7718,26.7228,26.7555,46000.0
2011-03-30 12:35:00,32.78,32.79,32.75,32.76,19100.0,26.7555,26.7637,26.731,26.7392,19100.0
2011-03-30 12:40:00,32.76,32.8,32.73,32.77,62100.0,26.7392,26.7718,26.7147,26.7473,62100.0
2011-03-30 12:45:00,32.77,32.78,32.72,32.73,53000.0,26.7473,26.7555,26.7065,26.7147,53000.0
2011-03-30 12:50:00,32.73,32.75,32.7,32.7,17300.0,26.7147,26.731,26.6902,26.6902,17300.0
2011-03-30 12:55:00,32.71,32.75,32.71,32.75,15200.0,26.6984,26.731,26.6984,26.731,15200.0
2011-03-30 13:00:00,32.74,32.83,32.74,32.82,39600.0,26.7228,26.7963,26.7228,26.7881,39600.0
2011-03-30 13:05:00,32.82,32.86,32.8,32.8,26300.0,26.7881,26.8208,26.7718,26.7718,26300.0
2011-03-30 13:10:00,32.8,32.81,32.77,32.77,11900.0,26.7718,26.78,26.7473,26.7473,11900.0
2011-03-30 13:15:00,32.78,32.79,32.76,32.79,7100.0,26.7555,26.7637,26.7392,26.7637,7100.0
2011-03-30 13:20:00,32.78,32.81,32.74,32.77,28500.0,26.7555,26.78,26.7228,26.7473,28500.0
2011-03-30 13:25:00,32.77,32.77,32.7,32.77,22300.0,26.7473,26.7473,26.6902,26.7473,22300.0
2011-03-30 13:30:00,32.77,32.82,32.76,32.76,29000.0,26.7473,26.7881,26.7392,26.7392,29000.0
2011-03-30 13:35:00,32.75,32.79,32.74,32.76,13500.0,26.731,26.7637,26.7228,26.7392,13500.0
2011-03-30 13:40:00,32.75,32.76,32.72,32.74,18400.0,26.731,26.7392,26.7065,26.7228,18400.0
2011-03-30 13:45:00,32.74,32.75,32.71,32.71,39500.0,26.7228,26.731,26.6984,26.6984,39500.0
2011-03-30 13:50:00,32.71,32.74,32.66,32.67,40000.0,26.6984,26.7228,26.6575,26.6657,40000.0
2011-03-30 13:55:00,32.67,32.67,32.65,32.65,8600.0,26.6657,26.6657,26.6494,26.6494,8600.0
2011-03-30 14:00:00,32.65,32.77,32.65,32.77,19700.0,26.6494,26.7473,26.6494,26.7473,19700.0
2011-03-30 14:05:00,32.77,32.79,32.74,32.74,35100.0,26.7473,26.7637,26.7228,26.7228,35100.0
2011-03-30 14:10:00,32.75,32.75,32.69,32.7,20800.0,26.731,26.731,26.682,26.6902,20800.0
2011-03-30 14:15:00,32.69,32.72,32.68,32.7,17900.0,26.682,26.7065,26.6739,26.6902,17900.0
2011-03-30 14:20:00,32.7,32.78,32.68,32.76,31600.0,26.6902,26.7555,26.6739,26.7392,31600.0
2011-03-30 14:25:00,32.75,32.75,32.68,32.68,24700.0,26.731,26.731,26.6739,26.6739,24700.0
2011-03-30 14:30:00,32.68,32.76,32.68,32.71,153200.0,26.6739,26.7392,26.6739,26.6984,153200.0
2011-03-30 14:35:00,32.7,32.73,32.67,32.68,25900.0,26.6902,26.7147,26.6657,26.6739,25900.0
2011-03-30 14:40:00,32.68,32.71,32.67,32.68,15200.0,26.6739,26.6984,26.6657,26.6739,15200.0
2011-03-30 14:45:00,32.69,32.69,32.57,32.57,13600.0,26.682,26.682,26.5841,26.5841,13600.0
2011-03-30 14:50:00,32.58,32.59,32.55,32.58,23100.0,26.5922,26.6004,26.5678,26.5922,23100.0
2011-03-30 14:55:00,32.58,32.6,32.58,32.58,18900.0,26.5922,26.6086,26.5922,26.5922,18900.0
2011-03-30 15:00:00,32.58,32.64,32.58,32.64,32200.0,26.5922,26.6412,26.5922,26.6412,32200.0
2011-03-30 15:05:00,32.64,32.7,32.64,32.69,28400.0,26.6412,26.6902,26.6412,26.682,28400.0
2011-03-30 15:10:00,32.69,32.71,32.66,32.67,33800.0,26.682,26.6984,26.6575,26.6657,33800.0
2011-03-30 15:15:00,32.67,32.75,32.67,32.71,46500.0,26.6657,26.731,26.6657,26.6984,46500.0
2011-03-30 15:20:00,32.72,32.74,32.67,32.67,40800.0,26.7065,26.7228,26.6657,26.6657,40800.0
2011-03-30 15:25:00,32.68,32.68,32.62,32.63,30500.0,26.6739,26.6739,26.6249,26.6331,30500.0
2011-03-30 15:30:00,32.63,32.72,32.63,32.71,28600.0,26.6331,26.7065,26.6331,26.6984,28600.0
2011-03-30 15:35:00,32.72,32.78,32.71,32.76,53900.0,26.7065,26.7555,26.6984,26.7392,53900.0
2011-03-30 15:40:00,32.76,32.77,32.69,32.7,83900.0,26.7392,26.7473,26.682,26.6902,83900.0
2011-03-30 15:45:00,32.7,32.7,32.57,32.59,74400.0,26.6902,26.6902,26.5841,26.6004,74400.0
2011-03-30 15:50:00,32.58,32.66,32.55,32.62,203700.0,26.5922,26.6575,26.5678,26.6249,203700.0
2011-03-30 15:55:00,32.62,32.69,32.59,32.65,206100.0,26.6249,26.682,26.6004,26.6494,206100.0
2011-03-31 09:30:00,32.65,32.79,32.6,32.7,42300.0,26.6494,26.7637,26.6086,26.6902,42300.0
2011-03-31 09:35:00,32.73,32.74,32.52,32.65,74500.0,26.7147,26.7228,26.5433,26.6494,74500.0
2011-03-31 09:40:00,32.65,32.76,32.61,32.61,22900.0,26.6494,26.7392,26.6167,26.6167,22900.0
2011-03-31 09:45:00,32.61,32.65,32.58,32.61,13600.0,26.6167,26.6494,26.5922,26.6167,13600.0
2011-03-31 09:50:00,32.61,32.61,32.36,32.43,46200.0,26.6167,26.6167,26.4127,26.4698,46200.0
2011-03-31 09:55:00,32.44,32.52,32.37,32.39,19900.0,26.478,26.5433,26.4208,26.4372,19900.0
2011-03-31 10:00:00,32.39,32.46,32.27,32.27,29300.0,26.4372,26.4943,26.3392,26.3392,29300.0
2011-03-31 10:05:00,32.28,32.29,32.11,32.29,44100.0,26.3474,26.3555,26.2086,26.3555,44100.0
2011-03-31 10:10:00,32.29,32.37,32.21,32.37,22100.0,26.3555,26.4208,26.2902,26.4208,22100.0
2011-03-31 10:15:00,32.35,32.38,32.31,32.33,18200.0,26.4045,26.429,26.3719,26.3882,18200.0
2011-03-31 10:20:00,32.33,32.51,32.33,32.47,15200.0,26.3882,26.5351,26.3882,26.5025,15200.0
2011-03-31 10:25:00,32.47,32.47,32.42,32.42,11700.0,26.5025,26.5025,26.4617,26.4617,11700.0
2011-03-31 10:30:00,32.41,32.59,32.41,32.54,18400.0,26.4535,26.6004,26.4535,26.5596,18400.0
2011-03-31 10:35:00,32.55,32.57,32.52,32.55,5800.0,26.5678,26.5841,26.5433,26.5678,5800.0
2011-03-31 10:40:00,32.54,32.59,32.54,32.59,7800.0,26.5596,26.6004,26.5596,26.6004,7800.0
2011-03-31 10:45:00,32.59,32.59,32.41,32.42,17600.0,26.6004,26.6004,26.4535,26.4617,17600.0
2011-03-31 10:50:00,32.41,32.46,32.4,32.44,7500.0,26.4535,26.4943,26.4453,26.478,7500.0
2011-03-31 10:55:00,32.44,32.5,32.42,32.45,11000.0,26.478,26.5269,26.4617,26.4861,11000.0
2011-03-31 11:00:00,32.46,32.48,32.4,32.4,10900.0,26.4943,26.5106,26.4453,26.4453,10900.0
2011-03-31 11:05:00,32.4,32.4,32.34,32.35,12500.0,26.4453,26.4453,26.3964,26.4045,12500.0
2011-03-31 11:10:00,32.33,32.42,32.32,32.38,12300.0,26.3882,26.4617,26.38,26.429,12300.0
2011-03-31 11:15:00,32.39,32.43,32.38,32.38,13300.0,26.4372,26.4698,26.429,26.429,13300.0
2011-03-31 11:20:00,32.37,32.38,32.22,32.22,25100.0,26.4208,26.429,26.2984,26.2984,25100.0
2011-03-31 11:25:00,32.22,32.29,32.22,32.27,14500.0,26.2984,26.3555,26.2984,26.3392,14500.0
2011-03-31 11:30:00,32.25,32.27,32.22,32.23,17500.0,26.3229,26.3392,26.2984,26.3066,17500.0
2011-03-31 11:35:00,32.22,32.24,32.18,32.23,16400.0,26.2984,26.3147,26.2658,26.3066,16400.0
2011-03-31 11:40:00,32.21,32.29,32.21,32.26,12900.0,26.2902,26.3555,26.2902,26.3311,12900.0
2011-03-31 11:45:00,32.29,32.35,32.29,32.33,10200.0,26.3555,26.4045,26.3555,26.3882,10200.0
2011-03-31 11:50:00,32.32,32.32,32.28,32.29,15300.0,26.38,26.38,26.3474,26.3555,15300.0
2011-03-31 11:55:00,32.29,32.3,32.25,32.27,14600.0,26.3555,26.3637,26.3229,26.3392,14600.0
2011-03-31 12:00:00,32.26,32.27,32.23,32.24,38000.0,26.3311,26.3392,26.3066,26.3147,38000.0
2011-03-31 12:05:00,32.24,32.27,32.23,32.27,13900.0,26.3147,26.3392,26.3066,26.3392,13900.0
2011-03-31 12:10:00,32.26,32.28,32.22,32.25,16800.0,26.3311,26.3474,26.2984,26.3229,16800.0
2011-03-31 12:15:00,32.24,32.25,32.23,32.24,15600.0,26.3147,26.3229,26.3066,26.3147,15600.0
2011-03-31 12:20:00,32.24,32.26,32.21,32.26,18400.0,26.3147,26.3311,26.2902,26.3311,18400.0
2011-03-31 12:25:00,32.26,32.31,32.24,32.27,56600.0,26.3311,26.3719,26.3147,26.3392,56600.0
2011-03-31 12:30:00,32.26,32.3,32.26,32.27,13600.0,26.3311,26.3637,26.3311,26.3392,13600.0
2011-03-31 12:35:00,32.28,32.28,32.22,32.22,12700.0,26.3474,26.3474,26.2984,26.2984,12700.0
2011-03-31 12:40:00,32.21,32.23,32.21,32.21,9000.0,26.2902,26.3066,26.2902,26.2902,9000.0
2011-03-31 12:45:00,32.21,32.25,32.21,32.23,5300.0,26.2902,26.3229,26.2902,26.3066,5300.0
2011-03-31 12:50:00,32.23,32.25,32.21,32.24,6500.0,26.3066,26.3229,26.2902,26.3147,6500.0
2011-03-31 12:55:00,32.26,32.3,32.24,32.27,28900.0,26.3311,26.3637,26.3147,26.3392,28900.0
2011-03-31 13:00:00,32.27,32.3,32.27,32.3,1700.0,26.3392,26.3637,26.3392,26.3637,1700.0
2011-03-31 13:05:00,32.3,32.3,32.27,32.3,5700.0,26.3637,26.3637,26.3392,26.3637,5700.0
2011-03-31 13:10:00,32.29,32.3,32.26,32.29,8900.0,26.3555,26.3637,26.3311,26.3555,8900.0
2011-03-31 13:15:00,32.29,32.29,32.27,32.27,2700.0,26.3555,26.3555,26.3392,26.3392,2700.0
2011-03-31 13:20:00,32.27,32.29,32.25,32.29,4400.0,26.3392,26.3555,26.3229,26.3555,4400.0
2011-03-31 13:25:00,32.27,32.29,32.27,32.28,5000.0,26.3392,26.3555,26.3392,26.3474,5000.0
2011-03-31 13:30:00,32.28,32.31,32.28,32.31,6000.0,26.3474,26.3719,26.3474,26.3719,6000.0
2011-03-31 13:35:00,32.31,32.35,32.31,32.35,15600.0,26.3719,26.4045,26.3719,26.4045,15600.0
2011-03-31 13:40:00,32.35,32.35,32.32,32.32,7000.0,26.4045,26.4045,26.38,26.38,7000.0
2011-03-31 13:45:00,32.33,32.35,32.33,32.35,13900.0,26.3882,26.4045,26.3882,26.4045,13900.0
2011-03-31 13:50:00,32.35,32.37,32.35,32.35,12300.0,26.4045,26.4208,26.4045,26.4045,12300.0
2011-03-31 13:55:00,32.35,32.36,32.33,32.35,10400.0,26.4045,26.4127,26.3882,26.4045,10400.0
2011-03-31 14:00:00,32.34,32.37,32.34,32.35,2700.0,26.3964,26.4208,26.3964,26.4045,2700.0
2011-03-31 14:05:00,32.36,32.4,32.33,32.39,14700.0,26.4127,26.4453,26.3882,26.4372,14700.0
2011-03-31 14:10:00,32.4,32.42,32.37,32.38,7800.0,26.4453,26.4617,26.4208,26.429,7800.0
2011-03-31 14:15:00,32.39,32.48,32.39,32.41,23600.0,26.4372,26.5106,26.4372,26.4535,23600.0
2011-03-31 14:20:00,32.42,32.46,32.38,32.4,20300.0,26.4617,26.4943,26.429,26.4453,20300.0
2011-03-31 14:25:00,32.41,32.42,32.36,32.36,4100.0,26.4535,26.4617,26.4127,26.4127,4100.0
2011-03-31 14:30:00,32.36,32.4,32.36,32.39,9100.0,26.4127,26.4453,26.4127,26.4372,9100.0
2011-03-31 14:35:00,32.38,32.42,32.38,32.42,8000.0,26.429,26.4617,26.429,26.4617,8000.0
2011-03-31 14:40:00,32.42,32.46,32.42,32.43,5400.0,26.4617,26.4943,26.4617,26.4698,5400.0
2011-03-31 14:45:00,32.44,32.46,32.43,32.44,9300.0,26.478,26.4943,26.4698,26.478,9300.0
2011-03-31 14:50:00,32.44,32.45,32.42,32.45,6400.0,26.478,26.4861,26.4617,26.4861,6400.0
2011-03-31 14:55:00,32.44,32.47,32.43,32.45,11700.0,26.478,26.5025,26.4698,26.4861,11700.0
2011-03-31 15:00:00,32.45,32.46,32.42,32.44,14200.0,26.4861,26.4943,26.4617,26.478,14200.0
2011-03-31 15:05:00,32.43,32.45,32.4,32.41,14200.0,26.4698,26.4861,26.4453,26.4535,14200.0
2011-03-31 15:10:00,32.4,32.41,32.37,32.4,13700.0,26.4453,26.4535,26.4208,26.4453,13700.0
2011-03-31 15:15:00,32.41,32.41,32.38,32.38,16600.0,26.4535,26.4535,26.429,26.429,16600.0
2011-03-31 15:20:00,32.38,32.38,32.36,32.38,19200.0,26.429,26.429,26.4127,26.429,19200.0
2011-03-31 15:25:00,32.38,32.38,32.35,32.37,13400.0,26.429,26.429,26.4045,26.4208,13400.0
2011-03-31 15:30:00,32.38,32.38,32.32,32.32,21500.0,26.429,26.429,26.38,26.38,21500.0
2011-03-31 15:35:00,32.32,32.36,32.32,32.35,21400.0,26.38,26.4127,26.38,26.4045,21400.0
2011-03-31 15:40:00,32.35,32.41,32.35,32.4,37000.0,26.4045,26.4535,26.4045,26.4453,37000.0
2011-03-31 15:45:00,32.39,32.4,32.35,32.39,32500.0,26.4372,26.4453,26.4045,26.4372,32500.0
2011-03-31 15:50:00,32.38,32.42,32.37,32.41,43100.0,26.429,26.4617,26.4208,26.4535,43100.0
2011-03-31 15:55:00,32.41,32.43,32.39,32.43,81300.0,26.4535,26.4698,26.4372,26.4698,81300.0
2011-04-01 09:30:00,32.53,32.7,32.42,32.43,64000.0,26.5514,26.6902,26.4617,26.4698,64000.0
2011-04-01 09:35:00,32.42,32.49,32.3,32.34,42700.0,26.4617,26.5188,26.3637,26.3964,42700.0
2011-04-01 09:40:00,32.34,32.35,32.12,32.14,43500.0,26.3964,26.4045,26.2168,26.2331,43500.0
2011-04-01 09:45:00,32.13,32.14,31.87,31.87,94900.0,26.2249,26.2331,26.0127,26.0127,94900.0
2011-04-01 09:50:00,31.87,31.89,31.77,31.84,100300.0,26.0127,26.0291,25.9311,25.9882,100300.0
2011-04-01 09:55:00,31.84,31.99,31.81,31.96,35400.0,25.9882,26.1107,25.9638,26.0862,35400.0
2011-04-01 10:00:00,31.97,32.11,31.95,32.09,32700.0,26.0944,26.2086,26.078,26.1923,32700.0
2011-04-01 10:05:00,32.09,32.16,32.07,32.1,33100.0,26.1923,26.2494,26.176,26.2005,33100.0
2011-04-01 10:10:00,32.11,32.15,32.07,32.13,47100.0,26.2086,26.2413,26.176,26.2249,47100.0
2011-04-01 10:15:00,32.12,32.15,32.1,32.14,15800.0,26.2168,26.2413,26.2005,26.2331,15800.0
2011-04-01 10:20:00,32.14,32.19,32.06,32.11,28300.0,26.2331,26.2739,26.1678,26.2086,28300.0
2011-04-01 10:25:00,32.12,32.14,32.0,32.0,14300.0,26.2168,26.2331,26.1188,26.1188,14300.0
2011-04-01 10:30:00,32.01,32.12,32.01,32.06,13400.0,26.127,26.2168,26.127,26.1678,13400.0
2011-04-01 10:35:00,32.07,32.08,31.96,31.97,17700.0,26.176,26.1841,26.0862,26.0944,17700.0
2011-04-01 10:40:00,31.97,31.97,31.89,31.89,30400.0,26.0944,26.0944,26.0291,26.0291,30400.0
2011-04-01 10:45:00,31.9,31.94,31.88,31.91,54500.0,26.0372,26.0699,26.0209,26.0454,54500.0
2011-04-01 10:50:00,31.91,31.91,31.81,31.83,76200.0,26.0454,26.0454,25.9638,25.9801,76200.0
2011-04-01 10:55:00,31.84,31.9,31.84,31.9,49600.0,25.9882,26.0372,25.9882,26.0372,49600.0
2011-04-01 11:00:00,31.9,31.93,31.86,31.93,40100.0,26.0372,26.0617,26.0046,26.0617,40100.0
2011-04-01 11:05:00,31.93,31.93,31.85,31.91,30500.0,26.0617,26.0617,25.9964,26.0454,30500.0
2011-04-01 11:10:00,31.92,31.93,31.91,31.93,16400.0,26.0535,26.0617,26.0454,26.0617,16400.0
2011-04-01 11:15:00,31.92,31.96,31.9,31.91,18400.0,26.0535,26.0862,26.0372,26.0454,18400.0
2011-04-01 11:20:00,31.9,31.97,31.9,31.97,14700.0,26.0372,26.0944,26.0372,26.0944,14700.0
2011-04-01 11:25:00,31.97,31.97,31.9,31.95,25500.0,26.0944,26.0944,26.0372,26.078,25500.0
2011-04-01 11:30:00,31.97,32.0,31.94,32.0,14100.0,26.0944,26.1188,26.0699,26.1188,14100.0
2011-04-01 11:35:00,32.0,32.01,31.94,31.94,25000.0,26.1188,26.127,26.0699,26.0699,25000.0
2011-04-01 11:40:00,31.94,31.94,31.9,31.91,26700.0,26.0699,26.0699,26.0372,26.0454,26700.0
2011-04-01 11:45:00,31.9,31.92,31.9,31.92,9800.0,26.0372,26.0535,26.0372,26.0535,9800.0
2011-04-01 11:50:00,31.93,31.99,31.93,31.93,15900.0,26.0617,26.1107,26.0617,26.0617,15900.0
2011-04-01 11:55:00,31.93,31.97,31.92,31.95,11700.0,26.0617,26.0944,26.0535,26.078,11700.0
2011-04-01 12:00:00,31.95,32.01,31.95,31.98,16200.0,26.078,26.127,26.078,26.1025,16200.0
2011-04-01 12:05:00,31.97,32.03,31.97,31.99,15500.0,26.0944,26.1433,26.0944,26.1107,15500.0
2011-04-01 12:10:00,32.0,32.0,31.94,31.99,15200.0,26.1188,26.1188,26.0699,26.1107,15200.0
2011-04-01 12:15:00,32.0,32.03,31.99,32.01,12200.0,26.1188,26.1433,26.1107,26.127,12200.0
2011-04-01 12:20:00,32.01,32.05,32.01,32.03,12800.0,26.127,26.1597,26.127,26.1433,12800.0
2011-04-01 12:25:00,32.03,32.06,32.02,32.02,6300.0,26.1433,26.1678,26.1352,26.1352,6300.0
2011-04-01 12:30:00,32.02,32.02,31.98,31.98,5700.0,26.1352,26.1352,26.1025,26.1025,5700.0
2011-04-01 12:35:00,31.98,31.99,31.93,31.95,14900.0,26.1025,26.1107,26.0617,26.078,14900.0
2011-04-01 12:40:00,31.94,31.95,31.94,31.94,10200.0,26.0699,26.078,26.0699,26.0699,10200.0
2011-04-01 12:45:00,31.95,31.95,31.85,31.86,19000.0,26.078,26.078,25.9964,26.0046,19000.0
2011-04-01 12:50:00,31.86,31.93,31.85,31.93,12000.0,26.0046,26.0617,25.9964,26.0617,12000.0
2011-04-01 12:55:00,31.93,31.97,31.93,31.93,8600.0,26.0617,26.0944,26.0617,26.0617,8600.0
2011-04-01 13:00:00,31.93,31.93,31.88,31.89,9500.0,26.0617,26.0617,26.0209,26.0291,9500.0
2011-04-01 13:05:00,31.89,31.94,31.86,31.92,11000.0,26.0291,26.0699,26.0046,26.0535,11000.0
2011-04-01 13:10:00,31.92,31.93,31.9,31.91,15800.0,26.0535,26.0617,26.0372,26.0454,15800.0
2011-04-01 13:15:00,31.92,31.95,31.92,31.93,12500.0,26.0535,26.078,26.0535,26.0617,12500.0
2011-04-01 13:20:00,31.92,31.96,31.91,31.96,5300.0,26.0535,26.0862,26.0454,26.0862,5300.0
2011-04-01 13:25:00,31.97,31.97,31.89,31.9,12000.0,26.0944,26.0944,26.0291,26.0372,12000.0
2011-04-01 13:30:00,31.9,31.96,31.9,31.96,16300.0,26.0372,26.0862,26.0372,26.0862,16300.0
2011-04-01 13:35:00,31.97,32.03,31.97,31.99,58100.0,26.0944,26.1433,26.0944,26.1107,58100.0
2011-04-01 13:40:00,32.0,32.01,31.97,31.99,13700.0,26.1188,26.127,26.0944,26.1107,13700.0
2011-04-01 13:45:00,31.99,31.99,31.95,31.97,11100.0,26.1107,26.1107,26.078,26.0944,11100.0
2011-04-01 13:50:00,31.97,31.98,31.94,31.97,13500.0,26.0944,26.1025,26.0699,26.0944,13500.0
2011-04-01 13:55:00,31.97,31.98,31.94,31.97,14900.0,26.0944,26.1025,26.0699,26.0944,14900.0
2011-04-01 14:00:00,31.97,31.97,31.95,31.95,14600.0,26.0944,26.0944,26.078,26.078,14600.0
2011-04-01 14:05:00,31.96,31.98,31.92,31.95,24200.0,26.0862,26.1025,26.0535,26.078,24200.0
2011-04-01 14:10:00,31.95,31.97,31.94,31.94,16800.0,26.078,26.0944,26.0699,26.0699,16800.0
2011-04-01 14:15:00,31.95,31.95,31.91,31.92,11400.0,26.078,26.078,26.0454,26.0535,11400.0
2011-04-01 14:20:00,31.93,31.94,31.91,31.91,32400.0,26.0617,26.0699,26.0454,26.0454,32400.0
2011-04-01 14:25:00,31.91,31.92,31.9,31.9,20400.0,26.0454,26.0535,26.0372,26.0372,20400.0
2011-04-01 14:30:00,31.9,31.91,31.85,31.85,23700.0,26.0372,26.0454,25.9964,25.9964,23700.0
2011-04-01 14:35:00,31.85,31.85,31.8,31.8,33700.0,25.9964,25.9964,25.9556,25.9556,33700.0
2011-04-01 14:40:00,31.8,31.8,31.65,31.65,65900.0,25.9556,25.9556,25.8332,25.8332,65900.0
2011-04-01 14:45:00,31.65,31.67,31.56,31.61,78600.0,25.8332,25.8495,25.7597,25.8005,78600.0
2011-04-01 14:50:00,31.6,31.68,31.6,31.62,100700.0,25.7924,25.8577,25.7924,25.8087,100700.0
2011-04-01 14:55:00,31.62,31.64,31.58,31.63,65300.0,25.8087,25.825,25.776,25.8168,65300.0
2011-04-01 15:00:00,31.62,31.63,31.5,31.55,78100.0,25.8087,25.8168,25.7107,25.7515,78100.0
2011-04-01 15:05:00,31.54,31.54,31.43,31.43,44000.0,25.7434,25.7434,25.6536,25.6536,44000.0
2011-04-01 15:10:00,31.43,31.44,31.24,31.27,77400.0,25.6536,25.6618,25.4985,25.523,77400.0
2011-04-01 15:15:00,31.28,31.34,31.26,31.29,80700.0,25.5312,25.5801,25.5148,25.5393,80700.0
2011-04-01 15:20:00,31.29,31.36,31.28,31.35,55500.0,25.5393,25.5965,25.5312,25.5883,55500.0
2011-04-01 15:25:00,31.34,31.4,31.34,31.39,71100.0,25.5801,25.6291,25.5801,25.621,71100.0
2011-04-01 15:30:00,31.38,31.49,31.38,31.42,103100.0,25.6128,25.7026,25.6128,25.6454,103100.0
2011-04-01 15:35:00,31.43,31.46,31.38,31.43,164600.0,25.6536,25.6781,25.6128,25.6536,164600.0
2011-04-01 15:40:00,31.43,31.46,31.39,31.44,77200.0,25.6536,25.6781,25.621,25.6618,77200.0
2011-04-01 15:45:00,31.44,31.48,31.4,31.4,82900.0,25.6618,25.6944,25.6291,25.6291,82900.0
2011-04-01 15:50:00,31.4,31.45,31.37,31.41,161900.0,25.6291,25.6699,25.6046,25.6373,161900.0
2011-04-01 15:55:00,31.42,31.48,31.4,31.44,202500.0,25.6454,25.6944,25.6291,25.6618,202500.0
2011-04-04 09:30:00,31.4,31.52,31.27,31.48,65000.0,25.6291,25.7271,25.523,25.6944,65000.0
2011-04-04 09:35:00,31.5,31.7,31.5,31.62,49400.0,25.7107,25.874,25.7107,25.8087,49400.0
2011-04-04 09:40:00,31.63,31.67,31.44,31.45,45300.0,25.8168,25.8495,25.6618,25.6699,45300.0
2011-04-04 09:45:00,31.42,31.54,31.41,31.48,34500.0,25.6454,25.7434,25.6373,25.6944,34500.0
2011-04-04 09:50:00,31.47,31.54,31.3,31.36,41900.0,25.6862,25.7434,25.5475,25.5965,41900.0
2011-04-04 09:55:00,31.36,31.47,31.3,31.45,94300.0,25.5965,25.6862,25.5475,25.6699,94300.0
2011-04-04 10:00:00,31.45,31.45,31.35,31.36,42400.0,25.6699,25.6699,25.5883,25.5965,42400.0
2011-04-04 10:05:00,31.36,31.36,31.07,31.24,120700.0,25.5965,25.5965,25.3598,25.4985,120700.0
2011-04-04 10:10:00,31.24,31.34,31.22,31.34,34100.0,25.4985,25.5801,25.4822,25.5801,34100.0
2011-04-04 10:15:00,31.33,31.38,31.31,31.37,21100.0,25.572,25.6128,25.5557,25.6046,21100.0
2011-04-04 10:20:00,31.37,31.43,31.32,31.43,21700.0,25.6046,25.6536,25.5638,25.6536,21700.0
2011-04-04 10:25:00,31.43,31.45,31.27,31.28,24100.0,25.6536,25.6699,25.523,25.5312,24100.0
2011-04-04 10:30:00,31.28,31.38,31.27,31.3,23400.0,25.5312,25.6128,25.523,25.5475,23400.0
2011-04-04 10:35:00,31.3,31.35,31.25,31.27,23700.0,25.5475,25.5883,25.5067,25.523,23700.0
2011-04-04 10:40:00,31.28,31.34,31.28,31.33,29000.0,25.5312,25.5801,25.5312,25.572,29000.0
2011-04-04 10:45:00,31.34,31.34,31.25,31.25,37000.0,25.5801,25.5801,25.5067,25.5067,37000.0
2011-04-04 10:50:00,31.25,31.3,31.23,31.25,21900.0,25.5067,25.5475,25.4904,25.5067,21900.0
2011-04-04 10:55:00,31.24,31.24,31.12,31.12,43600.0,25.4985,25.4985,25.4006,25.4006,43600.0
2011-04-04 11:00:00,31.12,31.24,31.12,31.22,19800.0,25.4006,25.4985,25.4006,25.4822,19800.0
2011-04-04 11:05:00,31.22,31.22,31.0,31.0,74100.0,25.4822,25.4822,25.3026,25.3026,74100.0
2011-04-04 11:10:00,31.0,31.12,30.98,31.12,39000.0,25.3026,25.4006,25.2863,25.4006,39000.0
2011-04-04 11:15:00,31.11,31.13,31.04,31.04,38700.0,25.3924,25.4087,25.3353,25.3353,38700.0
2011-04-04 11:20:00,31.04,31.05,31.03,31.03,25300.0,25.3353,25.3434,25.3271,25.3271,25300.0
2011-04-04 11:25:00,31.03,31.04,30.92,31.01,76300.0,25.3271,25.3353,25.2373,25.3108,76300.0
2011-04-04 11:30:00,31.0,31.01,30.94,30.95,77400.0,25.3026,25.3108,25.2537,25.2618,77400.0
2011-04-04 11:35:00,30.95,30.96,30.92,30.92,29000.0,25.2618,25.27,25.2373,25.2373,29000.0
2011-04-04 11:40:00,30.93,30.95,30.86,30.87,113000.0,25.2455,25.2618,25.1884,25.1965,113000.0
2011-04-04 11:45:00,30.86,30.88,30.78,30.8,94000.0,25.1884,25.2047,25.1231,25.1394,94000.0
2011-04-04 11:50:00,30.8,30.8,30.69,30.69,70300.0,25.1394,25.1394,25.0496,25.0496,70300.0
2011-04-04 11:55:00,30.69,30.8,30.69,30.79,57200.0,25.0496,25.1394,25.0496,25.1312,57200.0
2011-04-04 12:00:00,30.78,30.81,30.74,30.81,120600.0,25.1231,25.1475,25.0904,25.1475,120600.0
2011-04-04 12:05:00,30.82,30.84,30.73,30.77,55000.0,25.1557,25.172,25.0823,25.1149,55000.0
2011-04-04 12:10:00,30.78,30.81,30.76,30.79,32100.0,25.1231,25.1475,25.1067,25.1312,32100.0
2011-04-04 12:15:00,30.78,30.85,30.78,30.83,38500.0,25.1231,25.1802,25.1231,25.1639,38500.0
2011-04-04 12:20:00,30.84,30.87,30.83,30.86,30200.0,25.172,25.1965,25.1639,25.1884,30200.0
2011-04-04 12:25:00,30.86,30.9,30.83,30.84,28300.0,25.1884,25.221,25.1639,25.172,28300.0
2011-04-04 12:30:00,30.84,30.85,30.83,30.83,26600.0,25.172,25.1802,25.1639,25.1639,26600.0
2011-04-04 12:35:00,30.83,30.84,30.75,30.81,40000.0,25.1639,25.172,25.0986,25.1475,40000.0
2011-04-04 12:40:00,30.81,30.83,30.73,30.74,35400.0,25.1475,25.1639,25.0823,25.0904,35400.0
2011-04-04 12:45:00,30.74,30.78,30.66,30.67,32600.0,25.0904,25.1231,25.0251,25.0333,32600.0
2011-04-04 12:50:00,30.68,30.68,30.57,30.59,52400.0,25.0414,25.0414,24.9517,24.968,52400.0
2011-04-04 12:55:00,30.59,30.7,30.58,30.6,61700.0,24.968,25.0578,24.9598,24.9761,61700.0
2011-04-04 13:00:00,30.61,30.68,30.6,30.67,29400.0,24.9843,25.0414,24.9761,25.0333,29400.0
2011-04-04 13:05:00,30.68,30.68,30.62,30.65,25800.0,25.0414,25.0414,24.9925,25.017,25800.0
2011-04-04 13:10:00,30.65,30.66,30.61,30.61,29700.0,25.017,25.0251,24.9843,24.9843,29700.0
2011-04-04 13:15:00,30.61,30.63,30.58,30.58,29700.0,24.9843,25.0006,24.9598,24.9598,29700.0
2011-04-04 13:20:00,30.58,30.59,30.56,30.57,37400.0,24.9598,24.968,24.9435,24.9517,37400.0
2011-04-04 13:25:00,30.57,30.57,30.46,30.48,49300.0,24.9517,24.9517,24.8619,24.8782,49300.0
2011-04-04 13:30:00,30.48,30.51,30.4,30.42,58500.0,24.8782,24.9027,24.8129,24.8292,58500.0
2011-04-04 13:35:00,30.42,30.65,30.42,30.61,175000.0,24.8292,25.017,24.8292,24.9843,175000.0
2011-04-04 13:40:00,30.61,30.66,30.54,30.63,69500.0,24.9843,25.0251,24.9272,25.0006,69500.0
2011-04-04 13:45:00,30.62,30.62,30.43,30.44,62900.0,24.9925,24.9925,24.8374,24.8455,62900.0
2011-04-04 13:50:00,30.45,30.46,30.36,30.4,56600.0,24.8537,24.8619,24.7803,24.8129,56600.0
2011-04-04 13:55:00,30.39,30.46,30.37,30.43,35700.0,24.8047,24.8619,24.7884,24.8374,35700.0
2011-04-04 14:00:00,30.43,30.45,30.43,30.45,51500.0,24.8374,24.8537,24.8374,24.8537,51500.0
2011-04-04 14:05:00,30.44,30.54,30.44,30.53,44100.0,24.8455,24.9272,24.8455,24.919,44100.0
2011-04-04 14:10:00,30.54,30.59,30.53,30.55,59500.0,24.9272,24.968,24.919,24.9353,59500.0
2011-04-04 14:15:00,30.54,30.6,30.51,30.52,52500.0,24.9272,24.9761,24.9027,24.9108,52500.0
2011-04-04 14:20:00,30.53,30.54,30.44,30.44,52100.0,24.919,24.9272,24.8455,24.8455,52100.0
2011-04-04 14:25:00,30.44,30.52,30.43,30.49,33100.0,24.8455,24.9108,24.8374,24.8864,33100.0
2011-04-04 14:30:00,30.49,30.52,30.48,30.5,43000.0,24.8864,24.9108,24.8782,24.8945,43000.0
2011-04-04 14:35:00,30.49,30.5,30.45,30.5,50300.0,24.8864,24.8945,24.8537,24.8945,50300.0
2011-04-04 14:40:00,30.5,30.5,30.43,30.44,45700.0,24.8945,24.8945,24.8374,24.8455,45700.0
2011-04-04 14:45:00,30.43,30.45,30.4,30.4,53200.0,24.8374,24.8537,24.8129,24.8129,53200.0
2011-04-04 14:50:00,30.41,30.46,30.39,30.45,49500.0,24.8211,24.8619,24.8047,24.8537,49500.0
2011-04-04 14:55:00,30.45,30.54,30.4,30.51,75600.0,24.8537,24.9272,24.8129,24.9027,75600.0
2011-04-04 15:00:00,30.5,30.53,30.49,30.51,67000.0,24.8945,24.919,24.8864,24.9027,67000.0
2011-04-04 15:05:00,30.51,30.53,30.49,30.49,34500.0,24.9027,24.919,24.8864,24.8864,34500.0
2011-04-04 15:10:00,30.49,30.55,30.49,30.52,56400.0,24.8864,24.9353,24.8864,24.9108,56400.0
2011-04-04 15:15:00,30.52,30.6,30.52,30.58,43200.0,24.9108,24.9761,24.9108,24.9598,43200.0
2011-04-04 15:20:00,30.58,30.63,30.57,30.63,51100.0,24.9598,25.0006,24.9517,25.0006,51100.0
2011-04-04 15:25:00,30.62,30.75,30.62,30.73,84700.0,24.9925,25.0986,24.9925,25.0823,84700.0
2011-04-04 15:30:00,30.72,30.72,30.7,30.71,57300.0,25.0741,25.0741,25.0578,25.0659,57300.0
2011-04-04 15:35:00,30.71,30.72,30.66,30.72,97200.0,25.0659,25.0741,25.0251,25.0741,97200.0
2011-04-04 15:40:00,30.72,30.76,30.71,30.73,63100.0,25.0741,25.1067,25.0659,25.0823,63100.0
2011-04-04 15:45:00,30.73,30.78,30.73,30.76,66400.0,25.0823,25.1231,25.0823,25.1067,66400.0
2011-04-04 15:50:00,30.77,30.8,30.76,30.77,105200.0,25.1149,25.1394,25.1067,25.1149,105200.0
2011-04-04 15:55:00,30.77,30.79,30.76,30.79,144100.0,25.1149,25.1312,25.1067,25.1312,144100.0
2011-04-05 09:30:00,30.7,30.73,30.59,30.6,166500.0,25.0578,25.0823,24.968,24.9761,166500.0
2011-04-05 09:35:00,30.6,30.68,30.34,30.37,121400.0,24.9761,25.0414,24.7639,24.7884,121400.0
2011-04-05 09:40:00,30.37,30.64,30.36,30.59,99000.0,24.7884,25.0088,24.7803,24.968,99000.0
2011-04-05 09:45:00,30.59,30.64,30.47,30.5,94400.0,24.968,25.0088,24.87,24.8945,94400.0
2011-04-05 09:50:00,30.51,30.61,30.51,30.51,43200.0,24.9027,24.9843,24.9027,24.9027,43200.0
2011-04-05 09:55:00,30.51,30.53,30.43,30.46,34700.0,24.9027,24.919,24.8374,24.8619,34700.0
2011-04-05 10:00:00,30.46,30.51,30.4,30.45,31200.0,24.8619,24.9027,24.8129,24.8537,31200.0
2011-04-05 10:05:00,30.46,30.46,30.25,30.28,92200.0,24.8619,24.8619,24.6905,24.715,92200.0
2011-04-05 10:10:00,30.28,30.53,30.27,30.42,62800.0,24.715,24.919,24.7068,24.8292,62800.0
2011-04-05 10:15:00,30.42,30.47,30.39,30.41,16000.0,24.8292,24.87,24.8047,24.8211,16000.0
2011-04-05 10:20:00,30.41,30.6,30.41,30.59,48800.0,24.8211,24.9761,24.8211,24.968,48800.0
2011-04-05 10:25:00,30.6,30.66,30.57,30.62,38700.0,24.9761,25.0251,24.9517,24.9925,38700.0
2011-04-05 10:30:00,30.61,30.66,30.58,30.66,23700.0,24.9843,25.0251,24.9598,25.0251,23700.0
2011-04-05 10:35:00,30.67,30.84,30.67,30.78,76000.0,25.0333,25.172,25.0333,25.1231,76000.0
2011-04-05 10:40:00,30.78,30.79,30.75,30.77,39600.0,25.1231,25.1312,25.0986,25.1149,39600.0
2011-04-05 10:45:00,30.77,30.87,30.73,30.87,52800.0,25.1149,25.1965,25.0823,25.1965,52800.0
2011-04-05 10:50:00,30.87,30.94,30.86,30.92,37700.0,25.1965,25.2537,25.1884,25.2373,37700.0
2011-04-05 10:55:00,30.91,30.97,30.91,30.95,75000.0,25.2292,25.2781,25.2292,25.2618,75000.0
2011-04-05 11:00:00,30.94,30.96,30.88,30.88,35700.0,25.2537,25.27,25.2047,25.2047,35700.0
2011-04-05 11:05:00,30.88,30.89,30.81,30.85,29800.0,25.2047,25.2128,25.1475,25.1802,29800.0
2011-04-05 11:10:00,30.85,30.97,30.83,30.94,31300.0,25.1802,25.2781,25.1639,25.2537,31300.0
2011-04-05 11:15:00,30.93,30.99,30.84,30.97,57000.0,25.2455,25.2945,25.172,25.2781,57000.0
2011-04-05 11:20:00,30.98,31.07,30.98,31.0,59500.0,25.2863,25.3598,25.2863,25.3026,59500.0
2011-04-05 11:25:00,31.02,31.07,30.98,31.05,51300.0,25.319,25.3598,25.2863,25.3434,51300.0
2011-04-05 11:30:00,31.05,31.06,30.97,30.98,50400.0,25.3434,25.3516,25.2781,25.2863,50400.0
2011-04-05 11:35:00,30.97,31.08,30.96,31.06,47400.0,25.2781,25.3679,25.27,25.3516,47400.0
2011-04-05 11:40:00,31.06,31.12,31.06,31.08,40300.0,25.3516,25.4006,25.3516,25.3679,40300.0
2011-04-05 11:45:00,31.07,31.07,30.97,30.97,26200.0,25.3598,25.3598,25.2781,25.2781,26200.0
2011-04-05 11:50:00,30.97,30.97,30.92,30.93,25500.0,25.2781,25.2781,25.2373,25.2455,25500.0
2011-04-05 11:55:00,30.93,31.08,30.9,31.06,38800.0,25.2455,25.3679,25.221,25.3516,38800.0
2011-04-05 12:00:00,31.06,31.08,31.04,31.08,13900.0,25.3516,25.3679,25.3353,25.3679,13900.0
2011-04-05 12:05:00,31.09,31.1,31.04,31.04,29300.0,25.3761,25.3842,25.3353,25.3353,29300.0
2011-04-05 12:10:00,31.04,31.1,31.03,31.1,9800.0,25.3353,25.3842,25.3271,25.3842,9800.0
2011-04-05 12:15:00,31.09,31.14,31.09,31.13,17100.0,25.3761,25.4169,25.3761,25.4087,17100.0
2011-04-05 12:20:00,31.14,31.14,31.1,31.11,17400.0,25.4169,25.4169,25.3842,25.3924,17400.0
2011-04-05 12:25:00,31.1,31.17,31.09,31.17,21300.0,25.3842,25.4414,25.3761,25.4414,21300.0
2011-04-05 12:30:00,31.17,31.25,31.17,31.23,60100.0,25.4414,25.5067,25.4414,25.4904,60100.0
2011-04-05 12:35:00,31.23,31.26,31.22,31.25,24100.0,25.4904,25.5148,25.4822,25.5067,24100.0
2011-04-05 12:40:00,31.25,31.28,31.23,31.25,26700.0,25.5067,25.5312,25.4904,25.5067,26700.0
2011-04-05 12:45:00,31.26,31.31,31.26,31.3,22100.0,25.5148,25.5557,25.5148,25.5475,22100.0
2011-04-05 12:50:00,31.3,31.31,31.2,31.27,86600.0,25.5475,25.5557,25.4659,25.523,86600.0
2011-04-05 12:55:00,31.27,31.28,31.18,31.27,68700.0,25.523,25.5312,25.4495,25.523,68700.0
2011-04-05 13:00:00,31.27,31.28,31.25,31.26,20000.0,25.523,25.5312,25.5067,25.5148,20000.0
2011-04-05 13:05:00,31.26,31.28,31.26,31.27,23000.0,25.5148,25.5312,25.5148,25.523,23000.0
2011-04-05 13:10:00,31.27,31.31,31.27,31.31,28400.0,25.523,25.5557,25.523,25.5557,28400.0
2011-04-05 13:15:00,31.3,31.31,31.28,31.28,12700.0,25.5475,25.5557,25.5312,25.5312,12700.0
2011-04-05 13:20:00,31.28,31.3,31.25,31.3,18000.0,25.5312,25.5475,25.5067,25.5475,18000.0
2011-04-05 13:25:00,31.3,31.3,31.28,31.29,19000.0,25.5475,25.5475,25.5312,25.5393,19000.0
2011-04-05 13:30:00,31.29,31.3,31.26,31.26,18100.0,25.5393,25.5475,25.5148,25.5148,18100.0
2011-04-05 13:35:00,31.26,31.3,31.24,31.29,28100.0,25.5148,25.5475,25.4985,25.5393,28100.0
2011-04-05 13:40:00,31.29,31.34,31.29,31.34,20700.0,25.5393,25.5801,25.5393,25.5801,20700.0
2011-04-05 13:45:00,31.34,31.35,31.32,31.34,20600.0,25.5801,25.5883,25.5638,25.5801,20600.0
2011-04-05 13:50:00,31.34,31.37,31.32,31.36,24000.0,25.5801,25.6046,25.5638,25.5965,24000.0
2011-04-05 13:55:00,31.35,31.37,31.33,31.33,10200.0,25.5883,25.6046,25.572,25.572,10200.0
2011-04-05 14:00:00,31.33,31.38,31.27,31.28,27900.0,25.572,25.6128,25.523,25.5312,27900.0
2011-04-05 14:05:00,31.26,31.32,31.25,31.32,28600.0,25.5148,25.5638,25.5067,25.5638,28600.0
2011-04-05 14:10:00,31.31,31.36,31.31,31.32,21000.0,25.5557,25.5965,25.5557,25.5638,21000.0
2011-04-05 14:15:00,31.33,31.34,31.2,31.21,55000.0,25.572,25.5801,25.4659,25.474,55000.0
2011-04-05 14:20:00,31.2,31.23,31.18,31.21,23000.0,25.4659,25.4904,25.4495,25.474,23000.0
2011-04-05 14:25:00,31.21,31.23,31.21,31.22,9200.0,25.474,25.4904,25.474,25.4822,9200.0
2011-04-05 14:30:00,31.21,31.23,31.17,31.17,25300.0,25.474,25.4904,25.4414,25.4414,25300.0
2011-04-05 14:35:00,31.17,31.2,31.15,31.16,39500.0,25.4414,25.4659,25.4251,25.4332,39500.0
2011-04-05 14:40:00,31.16,31.16,31.03,31.04,28000.0,25.4332,25.4332,25.3271,25.3353,28000.0
2011-04-05 14:45:00,31.03,31.06,31.01,31.05,59000.0,25.3271,25.3516,25.3108,25.3434,59000.0
2011-04-05 14:50:00,31.04,31.05,30.99,31.03,43800.0,25.3353,25.3434,25.2945,25.3271,43800.0
2011-04-05 14:55:00,31.03,31.05,30.98,31.05,40100.0,25.3271,25.3434,25.2863,25.3434,40100.0
2011-04-05 15:00:00,31.04,31.05,31.03,31.03,41300.0,25.3353,25.3434,25.3271,25.3271,41300.0
2011-04-05 15:05:00,31.04,31.05,30.97,30.97,44300.0,25.3353,25.3434,25.2781,25.2781,44300.0
2011-04-05 15:10:00,30.97,30.97,30.84,30.89,68900.0,25.2781,25.2781,25.172,25.2128,68900.0
2011-04-05 15:15:00,30.9,30.96,30.89,30.96,30200.0,25.221,25.27,25.2128,25.27,30200.0
2011-04-05 15:20:00,30.97,30.99,30.95,30.98,34900.0,25.2781,25.2945,25.2618,25.2863,34900.0
2011-04-05 15:25:00,30.98,31.0,30.92,30.92,51100.0,25.2863,25.3026,25.2373,25.2373,51100.0
2011-04-05 15:30:00,30.92,30.96,30.9,30.9,39100.0,25.2373,25.27,25.221,25.221,39100.0
2011-04-05 15:35:00,30.91,30.98,30.88,30.98,46400.0,25.2292,25.2863,25.2047,25.2863,46400.0
2011-04-05 15:40:00,30.98,30.99,30.94,30.97,72800.0,25.2863,25.2945,25.2537,25.2781,72800.0
2011-04-05 15:45:00,30.98,30.98,30.89,30.95,91200.0,25.2863,25.2863,25.2128,25.2618,91200.0
2011-04-05 15:50:00,30.95,30.95,30.81,30.86,107200.0,25.2618,25.2618,25.1475,25.1884,107200.0
2011-04-05 15:55:00,30.85,30.9,30.85,30.88,125400.0,25.1802,25.221,25.1802,25.2047,125400.0
2011-04-06 09:30:00,31.17,31.18,31.06,31.06,65800.0,25.4414,25.4495,25.3516,25.3516,65800.0
2011-04-06 09:35:00,31.06,31.18,30.92,31.09,136200.0,25.3516,25.4495,25.2373,25.3761,136200.0
2011-04-06 09:40:00,31.09,31.15,31.0,31.12,34900.0,25.3761,25.4251,25.3026,25.4006,34900.0
2011-04-06 09:45:00,31.14,31.2,31.09,31.2,28200.0,25.4169,25.4659,25.3761,25.4659,28200.0
2011-04-06 09:50:00,31.2,31.25,31.07,31.07,31900.0,25.4659,25.5067,25.3598,25.3598,31900.0
2011-04-06 09:55:00,31.07,31.13,30.99,31.04,15800.0,25.3598,25.4087,25.2945,25.3353,15800.0
2011-04-06 10:00:00,31.03,31.14,31.03,31.12,23700.0,25.3271,25.4169,25.3271,25.4006,23700.0
2011-04-06 10:05:00,31.13,31.15,31.08,31.11,17600.0,25.4087,25.4251,25.3679,25.3924,17600.0
2011-04-06 10:10:00,31.11,31.11,30.89,30.9,25200.0,25.3924,25.3924,25.2128,25.221,25200.0
2011-04-06 10:15:00,30.9,30.96,30.87,30.91,42500.0,25.221,25.27,25.1965,25.2292,42500.0
2011-04-06 10:20:00,30.91,31.03,30.8,30.98,39900.0,25.2292,25.3271,25.1394,25.2863,39900.0
2011-04-06 10:25:00,30.98,31.0,30.95,30.99,14200.0,25.2863,25.3026,25.2618,25.2945,14200.0
2011-04-06 10:30:00,30.99,31.06,30.95,31.06,30700.0,25.2945,25.3516,25.2618,25.3516,30700.0
2011-04-06 10:35:00,31.06,31.08,30.91,30.93,19500.0,25.3516,25.3679,25.2292,25.2455,19500.0
2011-04-06 10:40:00,30.92,30.99,30.83,30.96,196400.0,25.2373,25.2945,25.1639,25.27,196400.0
2011-04-06 10:45:00,30.96,30.99,30.94,30.95,57200.0,25.27,25.2945,25.2537,25.2618,57200.0
2011-04-06 10:50:00,30.96,30.96,30.75,30.75,107900.0,25.27,25.27,25.0986,25.0986,107900.0
2011-04-06 10:55:00,30.76,30.77,30.47,30.48,255900.0,25.1067,25.1149,24.87,24.8782,255900.0
2011-04-06 11:00:00,30.49,30.6,30.4,30.57,242200.0,24.8864,24.9761,24.8129,24.9517,242200.0
2011-04-06 11:05:00,30.57,30.67,30.55,30.57,104200.0,24.9517,25.0333,24.9353,24.9517,104200.0
2011-04-06 11:10:00,30.55,30.56,30.37,30.39,84400.0,24.9353,24.9435,24.7884,24.8047,84400.0
2011-04-06 11:15:00,30.39,30.4,30.35,30.38,45100.0,24.8047,24.8129,24.7721,24.7966,45100.0
2011-04-06 11:20:00,30.38,30.42,30.33,30.34,63700.0,24.7966,24.8292,24.7558,24.7639,63700.0
2011-04-06 11:25:00,30.34,30.35,30.18,30.19,145900.0,24.7639,24.7721,24.6333,24.6415,145900.0
2011-04-06 11:30:00,30.19,30.33,30.16,30.19,218100.0,24.6415,24.7558,24.617,24.6415,218100.0
2011-04-06 11:35:00,30.18,30.2,29.95,29.96,262600.0,24.6333,24.6497,24.4456,24.4538,262600.0
2011-04-06 11:40:00,29.97,29.98,29.87,29.88,132900.0,24.4619,24.4701,24.3803,24.3885,132900.0
2011-04-06 11:45:00,29.88,29.89,29.69,29.7,243600.0,24.3885,24.3966,24.2334,24.2416,243600.0
2011-04-06 11:50:00,29.7,29.72,29.53,29.57,211600.0,24.2416,24.2579,24.1028,24.1354,211600.0
2011-04-06 11:55:00,29.58,29.58,29.3,29.32,243100.0,24.1436,24.1436,23.9151,23.9314,243100.0
2011-04-06 12:00:00,29.33,29.33,28.72,28.82,578800.0,23.9396,23.9396,23.4417,23.5233,578800.0
2011-04-06 12:05:00,28.82,29.22,28.8,29.22,852100.0,23.5233,23.8498,23.507,23.8498,852100.0
2011-04-06 12:10:00,29.22,29.25,28.89,29.04,555400.0,23.8498,23.8743,23.5804,23.7028,555400.0
2011-04-06 12:15:00,29.06,29.12,28.91,29.03,190500.0,23.7192,23.7681,23.5967,23.6947,190500.0
2011-04-06 12:20:00,29.03,29.03,28.73,28.75,343000.0,23.6947,23.6947,23.4498,23.4661,343000.0
2011-04-06 12:25:00,28.75,28.82,28.61,28.65,309800.0,23.4661,23.5233,23.3519,23.3845,309800.0
2011-04-06 12:30:00,28.65,28.8,28.54,28.66,422800.0,23.3845,23.507,23.2947,23.3927,422800.0
2011-04-06 12:35:00,28.68,28.68,28.38,28.38,335200.0,23.409,23.409,23.1641,23.1641,335200.0
2011-04-06 12:40:00,28.38,28.4,28.04,28.14,581300.0,23.1641,23.1805,22.8866,22.9683,581300.0
2011-04-06 12:45:00,28.14,28.15,27.9,27.97,395400.0,22.9683,22.9764,22.7724,22.8295,395400.0
2011-04-06 12:50:00,27.98,27.98,27.66,27.78,363100.0,22.8377,22.8377,22.5765,22.6744,363100.0
2011-04-06 12:55:00,27.8,27.89,27.52,27.78,367800.0,22.6907,22.7642,22.4622,22.6744,367800.0
2011-04-06 13:00:00,27.77,28.09,27.66,27.95,426200.0,22.6663,22.9274,22.5765,22.8132,426200.0
2011-04-06 13:05:00,27.95,28.0,27.76,27.78,198600.0,22.8132,22.854,22.6581,22.6744,198600.0
2011-04-06 13:10:00,27.78,27.83,27.68,27.7,172300.0,22.6744,22.7152,22.5928,22.6091,172300.0
2011-04-06 13:15:00,27.71,27.77,27.65,27.65,168900.0,22.6173,22.6663,22.5683,22.5683,168900.0
2011-04-06 13:20:00,27.65,27.92,27.55,27.71,256700.0,22.5683,22.7887,22.4867,22.6173,256700.0
2011-04-06 13:25:00,27.7,27.83,27.7,27.8,135100.0,22.6091,22.7152,22.6091,22.6907,135100.0
2011-04-06 13:30:00,27.81,27.9,27.75,27.77,143800.0,22.6989,22.7724,22.6499,22.6663,143800.0
2011-04-06 13:35:00,27.76,27.99,27.76,27.98,172700.0,22.6581,22.8458,22.6581,22.8377,172700.0
2011-04-06 13:40:00,27.98,28.05,27.88,27.97,213300.0,22.8377,22.8948,22.756,22.8295,213300.0
2011-04-06 13:45:00,27.97,28.07,27.97,28.0,77400.0,22.8295,22.9111,22.8295,22.854,77400.0
2011-04-06 13:50:00,27.99,28.04,27.95,27.97,112300.0,22.8458,22.8866,22.8132,22.8295,112300.0
2011-04-06 13:55:00,27.97,28.0,27.92,27.97,72600.0,22.8295,22.854,22.7887,22.8295,72600.0
2011-04-06 14:00:00,27.97,28.14,27.94,28.12,171500.0,22.8295,22.9683,22.805,22.9519,171500.0
2011-04-06 14:05:00,28.13,28.22,28.07,28.16,180500.0,22.9601,23.0336,22.9111,22.9846,180500.0
2011-04-06 14:10:00,28.18,28.54,28.15,28.47,805900.0,23.0009,23.2947,22.9764,23.2376,805900.0
2011-04-06 14:15:00,28.47,28.67,28.45,28.47,909100.0,23.2376,23.4008,23.2213,23.2376,909100.0
2011-04-06 14:20:00,28.47,28.55,28.35,28.48,332400.0,23.2376,23.3029,23.1397,23.2458,332400.0
2011-04-06 14:25:00,28.48,28.59,28.38,28.54,226000.0,23.2458,23.3356,23.1641,23.2947,226000.0
2011-04-06 14:30:00,28.55,28.59,28.5,28.56,115800.0,23.3029,23.3356,23.2621,23.3111,115800.0
2011-04-06 14:35:00,28.55,28.65,28.5,28.52,332500.0,23.3029,23.3845,23.2621,23.2784,332500.0
2011-04-06 14:40:00,28.52,28.6,28.5,28.51,86500.0,23.2784,23.3437,23.2621,23.2703,86500.0
2011-04-06 14:45:00,28.52,28.54,28.45,28.53,154500.0,23.2784,23.2947,23.2213,23.2866,154500.0
2011-04-06 14:50:00,28.54,28.54,28.45,28.53,343100.0,23.2947,23.2947,23.2213,23.2866,343100.0
2011-04-06 14:55:00,28.52,28.6,28.48,28.55,214500.0,23.2784,23.3437,23.2458,23.3029,214500.0
2011-04-06 15:00:00,28.55,28.75,28.55,28.75,367100.0,23.3029,23.4661,23.3029,23.4661,367100.0
2011-04-06 15:05:00,28.74,28.98,28.73,28.96,608900.0,23.458,23.6539,23.4498,23.6376,608900.0
2011-04-06 15:10:00,28.97,29.13,28.88,29.09,357100.0,23.6457,23.7763,23.5723,23.7437,357100.0
2011-04-06 15:15:00,29.09,29.18,29.0,29.07,496900.0,23.7437,23.8171,23.6702,23.7273,496900.0
2011-04-06 15:20:00,29.07,29.13,28.92,28.97,187900.0,23.7273,23.7763,23.6049,23.6457,187900.0
2011-04-06 15:25:00,28.97,29.0,28.89,28.91,239400.0,23.6457,23.6702,23.5804,23.5967,239400.0
2011-04-06 15:30:00,28.92,28.95,28.77,28.78,391400.0,23.6049,23.6294,23.4825,23.4906,391400.0
2011-04-06 15:35:00,28.78,28.78,28.68,28.7,249800.0,23.4906,23.4906,23.409,23.4253,249800.0
2011-04-06 15:40:00,28.7,28.8,28.68,28.79,242300.0,23.4253,23.507,23.409,23.4988,242300.0
2011-04-06 15:45:00,28.78,28.78,28.66,28.77,293200.0,23.4906,23.4906,23.3927,23.4825,293200.0
2011-04-06 15:50:00,28.77,28.86,28.76,28.79,647000.0,23.4825,23.5559,23.4743,23.4988,647000.0
2011-04-06 15:55:00,28.78,28.79,28.72,28.72,406100.0,23.4906,23.4988,23.4417,23.4417,406100.0
2011-04-07 09:30:00,28.46,28.52,28.04,28.19,359100.0,23.2294,23.2784,22.8866,23.0091,359100.0
2011-04-07 09:35:00,28.19,28.22,27.48,27.5,625300.0,23.0091,23.0336,22.4296,22.4459,625300.0
2011-04-07 09:40:00,27.51,27.73,27.37,27.71,615100.0,22.454,22.6336,22.3398,22.6173,615100.0
2011-04-07 09:45:00,27.7,28.0,27.7,27.94,572700.0,22.6091,22.854,22.6091,22.805,572700.0
2011-04-07 09:50:00,27.94,28.07,27.93,28.02,386600.0,22.805,22.9111,22.7969,22.8703,386600.0
2011-04-07 09:55:00,28.01,28.03,27.82,27.92,246400.0,22.8621,22.8785,22.7071,22.7887,246400.0
2011-04-07 10:00:00,27.92,28.01,27.91,27.94,231800.0,22.7887,22.8621,22.7805,22.805,231800.0
2011-04-07 10:05:00,27.94,27.94,27.63,27.69,369600.0,22.805,22.805,22.552,22.601,369600.0
2011-04-07 10:10:00,27.71,27.86,27.66,27.76,297500.0,22.6173,22.7397,22.5765,22.6581,297500.0
2011-04-07 10:15:00,27.76,27.79,27.6,27.64,268900.0,22.6581,22.6826,22.5275,22.5601,268900.0
2011-04-07 10:20:00,27.65,27.89,27.62,27.8,217700.0,22.5683,22.7642,22.5438,22.6907,217700.0
2011-04-07 10:25:00,27.8,27.93,27.79,27.79,301100.0,22.6907,22.7969,22.6826,22.6826,301100.0
2011-04-07 10:30:00,27.8,27.81,27.58,27.58,217300.0,22.6907,22.6989,22.5112,22.5112,217300.0
2011-04-07 10:35:00,27.59,27.59,27.5,27.52,299700.0,22.5193,22.5193,22.4459,22.4622,299700.0
2011-04-07 10:40:00,27.51,27.52,27.22,27.3,310400.0,22.454,22.4622,22.2173,22.2826,310400.0
2011-04-07 10:45:00,27.3,27.73,27.28,27.73,242400.0,22.2826,22.6336,22.2663,22.6336,242400.0
2011-04-07 10:50:00,27.73,27.81,27.56,27.56,257100.0,22.6336,22.6989,22.4949,22.4949,257100.0
2011-04-07 10:55:00,27.58,27.65,27.57,27.61,104900.0,22.5112,22.5683,22.503,22.5357,104900.0
2011-04-07 11:00:00,27.61,27.79,27.61,27.79,174900.0,22.5357,22.6826,22.5357,22.6826,174900.0
2011-04-07 11:05:00,27.79,27.88,27.78,27.85,220000.0,22.6826,22.756,22.6744,22.7316,220000.0
2011-04-07 11:10:00,27.86,27.86,27.75,27.79,177800.0,22.7397,22.7397,22.6499,22.6826,177800.0
2011-04-07 11:15:00,27.82,27.82,27.5,27.51,211900.0,22.7071,22.7071,22.4459,22.454,211900.0
2011-04-07 11:20:00,27.5,27.51,27.33,27.45,276600.0,22.4459,22.454,22.3071,22.4051,276600.0
2011-04-07 11:25:00,27.45,27.51,27.39,27.45,86500.0,22.4051,22.454,22.3561,22.4051,86500.0
2011-04-07 11:30:00,27.44,27.48,27.27,27.32,222600.0,22.3969,22.4296,22.2582,22.299,222600.0
2011-04-07 11:35:00,27.31,27.37,27.31,27.36,91100.0,22.2908,22.3398,22.2908,22.3316,91100.0
2011-04-07 11:40:00,27.37,27.51,27.33,27.51,95700.0,22.3398,22.454,22.3071,22.454,95700.0
2011-04-07 11:45:00,27.51,27.53,27.45,27.51,69100.0,22.454,22.4704,22.4051,22.454,69100.0
2011-04-07 11:50:00,27.51,27.62,27.5,27.51,99700.0,22.454,22.5438,22.4459,22.454,99700.0
2011-04-07 11:55:00,27.51,27.55,27.48,27.52,105300.0,22.454,22.4867,22.4296,22.4622,105300.0
2011-04-07 12:00:00,27.52,27.55,27.5,27.5,52800.0,22.4622,22.4867,22.4459,22.4459,52800.0
2011-04-07 12:05:00,27.5,27.55,27.45,27.55,97900.0,22.4459,22.4867,22.4051,22.4867,97900.0
2011-04-07 12:10:00,27.55,27.6,27.53,27.57,88700.0,22.4867,22.5275,22.4704,22.503,88700.0
2011-04-07 12:15:00,27.56,27.61,27.47,27.51,81000.0,22.4949,22.5357,22.4214,22.454,81000.0
2011-04-07 12:20:00,27.52,27.53,27.47,27.47,43800.0,22.4622,22.4704,22.4214,22.4214,43800.0
2011-04-07 12:25:00,27.48,27.6,27.47,27.55,78000.0,22.4296,22.5275,22.4214,22.4867,78000.0
2011-04-07 12:30:00,27.54,27.54,27.47,27.49,60800.0,22.4785,22.4785,22.4214,22.4377,60800.0
2011-04-07 12:35:00,27.49,27.59,27.49,27.58,94700.0,22.4377,22.5193,22.4377,22.5112,94700.0
2011-04-07 12:40:00,27.58,27.65,27.49,27.5,117300.0,22.5112,22.5683,22.4377,22.4459,117300.0
2011-04-07 12:45:00,27.51,27.57,27.48,27.52,49600.0,22.454,22.503,22.4296,22.4622,49600.0
2011-04-07 12:50:00,27.53,27.53,27.41,27.41,51800.0,22.4704,22.4704,22.3724,22.3724,51800.0
2011-04-07 12:55:00,27.41,27.56,27.4,27.54,54500.0,22.3724,22.4949,22.3643,22.4785,54500.0
2011-04-07 13:00:00,27.54,27.66,27.54,27.61,130900.0,22.4785,22.5765,22.4785,22.5357,130900.0
2011-04-07 13:05:00,27.61,27.75,27.59,27.73,253800.0,22.5357,22.6499,22.5193,22.6336,253800.0
2011-04-07 13:10:00,27.73,27.76,27.66,27.66,143700.0,22.6336,22.6581,22.5765,22.5765,143700.0
2011-04-07 13:15:00,27.66,27.73,27.66,27.69,118600.0,22.5765,22.6336,22.5765,22.601,118600.0
2011-04-07 13:20:00,27.7,27.71,27.67,27.7,50500.0,22.6091,22.6173,22.5846,22.6091,50500.0
2011-04-07 13:25:00,27.7,27.72,27.67,27.71,109500.0,22.6091,22.6254,22.5846,22.6173,109500.0
2011-04-07 13:30:00,27.7,27.71,27.69,27.7,116800.0,22.6091,22.6173,22.601,22.6091,116800.0
2011-04-07 13:35:00,27.7,27.8,27.7,27.75,199200.0,22.6091,22.6907,22.6091,22.6499,199200.0
2011-04-07 13:40:00,27.75,27.77,27.74,27.74,55500.0,22.6499,22.6663,22.6418,22.6418,55500.0
2011-04-07 13:45:00,27.75,27.75,27.71,27.75,52600.0,22.6499,22.6499,22.6173,22.6499,52600.0
2011-04-07 13:50:00,27.75,27.76,27.74,27.76,104200.0,22.6499,22.6581,22.6418,22.6581,104200.0
2011-04-07 13:55:00,27.76,27.79,27.75,27.78,83200.0,22.6581,22.6826,22.6499,22.6744,83200.0
2011-04-07 14:00:00,27.78,27.78,27.77,27.78,42100.0,22.6744,22.6744,22.6663,22.6744,42100.0
2011-04-07 14:05:00,27.77,27.78,27.77,27.78,26600.0,22.6663,22.6744,22.6663,22.6744,26600.0
2011-04-07 14:10:00,27.78,27.8,27.77,27.78,55500.0,22.6744,22.6907,22.6663,22.6744,55500.0
2011-04-07 14:15:00,27.77,27.79,27.7,27.77,44700.0,22.6663,22.6826,22.6091,22.6663,44700.0
2011-04-07 14:20:00,27.78,27.78,27.75,27.78,37500.0,22.6744,22.6744,22.6499,22.6744,37500.0
2011-04-07 14:25:00,27.77,27.8,27.73,27.73,51200.0,22.6663,22.6907,22.6336,22.6336,51200.0
2011-04-07 14:30:00,27.74,27.78,27.73,27.76,36800.0,22.6418,22.6744,22.6336,22.6581,36800.0
2011-04-07 14:35:00,27.76,27.78,27.75,27.76,43100.0,22.6581,22.6744,22.6499,22.6581,43100.0
2011-04-07 14:40:00,27.75,27.77,27.73,27.74,55100.0,22.6499,22.6663,22.6336,22.6418,55100.0
2011-04-07 14:45:00,27.74,27.74,27.66,27.69,111500.0,22.6418,22.6418,22.5765,22.601,111500.0
2011-04-07 14:50:00,27.69,27.78,27.68,27.75,100700.0,22.601,22.6744,22.5928,22.6499,100700.0
2011-04-07 14:55:00,27.74,27.74,27.68,27.7,58600.0,22.6418,22.6418,22.5928,22.6091,58600.0
2011-04-07 15:00:00,27.7,27.79,27.69,27.76,174100.0,22.6091,22.6826,22.601,22.6581,174100.0
2011-04-07 15:05:00,27.76,27.78,27.74,27.77,59400.0,22.6581,22.6744,22.6418,22.6663,59400.0
2011-04-07 15:10:00,27.77,27.77,27.76,27.77,50600.0,22.6663,22.6663,22.6581,22.6663,50600.0
2011-04-07 15:15:00,27.77,27.78,27.71,27.77,88200.0,22.6663,22.6744,22.6173,22.6663,88200.0
2011-04-07 15:20:00,27.78,27.78,27.75,27.75,65500.0,22.6744,22.6744,22.6499,22.6499,65500.0
2011-04-07 15:25:00,27.75,27.77,27.75,27.76,124000.0,22.6499,22.6663,22.6499,22.6581,124000.0
2011-04-07 15:30:00,27.75,27.77,27.74,27.76,134900.0,22.6499,22.6663,22.6418,22.6581,134900.0
2011-04-07 15:35:00,27.76,27.77,27.75,27.75,159900.0,22.6581,22.6663,22.6499,22.6499,159900.0
2011-04-07 15:40:00,27.75,27.77,27.75,27.76,163800.0,22.6499,22.6663,22.6499,22.6581,163800.0
2011-04-07 15:45:00,27.76,27.77,27.75,27.76,138900.0,22.6581,22.6663,22.6499,22.6581,138900.0
2011-04-07 15:50:00,27.76,27.76,27.75,27.76,170400.0,22.6581,22.6581,22.6499,22.6581,170400.0
2011-04-07 15:55:00,27.75,27.76,27.74,27.74,201300.0,22.6499,22.6581,22.6418,22.6418,201300.0
2011-04-08 09:30:00,27.84,28.16,27.78,27.98,124500.0,22.7234,22.9846,22.6744,22.8377,124500.0
2011-04-08 09:35:00,27.98,28.01,27.89,27.95,102100.0,22.8377,22.8621,22.7642,22.8132,102100.0
2011-04-08 09:40:00,27.95,27.98,27.9,27.91,51400.0,22.8132,22.8377,22.7724,22.7805,51400.0
2011-04-08 09:45:00,27.92,27.93,27.79,27.81,86900.0,22.7887,22.7969,22.6826,22.6989,86900.0
2011-04-08 09:50:00,27.81,27.83,27.62,27.74,91800.0,22.6989,22.7152,22.5438,22.6418,91800.0
2011-04-08 09:55:00,27.75,27.94,27.75,27.9,117900.0,22.6499,22.805,22.6499,22.7724,117900.0
2011-04-08 10:00:00,27.9,27.92,27.82,27.83,95000.0,22.7724,22.7887,22.7071,22.7152,95000.0
2011-04-08 10:05:00,27.83,27.91,27.81,27.87,61500.0,22.7152,22.7805,22.6989,22.7479,61500.0
2011-04-08 10:10:00,27.87,27.91,27.82,27.87,53200.0,22.7479,22.7805,22.7071,22.7479,53200.0
2011-04-08 10:15:00,27.86,27.88,27.71,27.72,54600.0,22.7397,22.756,22.6173,22.6254,54600.0
2011-04-08 10:20:00,27.72,27.72,27.58,27.63,75700.0,22.6254,22.6254,22.5112,22.552,75700.0
2011-04-08 10:25:00,27.64,27.64,27.54,27.54,61500.0,22.5601,22.5601,22.4785,22.4785,61500.0
2011-04-08 10:30:00,27.55,27.61,27.5,27.53,112500.0,22.4867,22.5357,22.4459,22.4704,112500.0
2011-04-08 10:35:00,27.52,27.55,27.49,27.5,55000.0,22.4622,22.4867,22.4377,22.4459,55000.0
2011-04-08 10:40:00,27.5,27.53,27.4,27.46,119600.0,22.4459,22.4704,22.3643,22.4132,119600.0
2011-04-08 10:45:00,27.45,27.53,27.44,27.47,52500.0,22.4051,22.4704,22.3969,22.4214,52500.0
2011-04-08 10:50:00,27.48,27.51,27.44,27.46,28600.0,22.4296,22.454,22.3969,22.4132,28600.0
2011-04-08 10:55:00,27.46,27.5,27.45,27.45,55000.0,22.4132,22.4459,22.4051,22.4051,55000.0
2011-04-08 11:00:00,27.45,27.47,27.37,27.38,68600.0,22.4051,22.4214,22.3398,22.3479,68600.0
2011-04-08 11:05:00,27.37,27.41,27.35,27.38,54600.0,22.3398,22.3724,22.3234,22.3479,54600.0
2011-04-08 11:10:00,27.37,27.42,27.35,27.36,64700.0,22.3398,22.3806,22.3234,22.3316,64700.0
2011-04-08 11:15:00,27.37,27.43,27.36,27.42,39600.0,22.3398,22.3887,22.3316,22.3806,39600.0
2011-04-08 11:20:00,27.41,27.44,27.31,27.41,63900.0,22.3724,22.3969,22.2908,22.3724,63900.0
2011-04-08 11:25:00,27.41,27.44,27.37,27.42,35400.0,22.3724,22.3969,22.3398,22.3806,35400.0
2011-04-08 11:30:00,27.42,27.53,27.42,27.53,150500.0,22.3806,22.4704,22.3806,22.4704,150500.0
2011-04-08 11:35:00,27.53,27.55,27.46,27.5,61500.0,22.4704,22.4867,22.4132,22.4459,61500.0
2011-04-08 11:40:00,27.5,27.58,27.49,27.55,66800.0,22.4459,22.5112,22.4377,22.4867,66800.0
2011-04-08 11:45:00,27.55,27.59,27.53,27.58,114900.0,22.4867,22.5193,22.4704,22.5112,114900.0
2011-04-08 11:50:00,27.57,27.58,27.51,27.53,51600.0,22.503,22.5112,22.454,22.4704,51600.0
2011-04-08 11:55:00,27.53,27.53,27.39,27.41,39900.0,22.4704,22.4704,22.3561,22.3724,39900.0
2011-04-08 12:00:00,27.4,27.45,27.39,27.44,37400.0,22.3643,22.4051,22.3561,22.3969,37400.0
2011-04-08 12:05:00,27.45,27.55,27.45,27.51,53600.0,22.4051,22.4867,22.4051,22.454,53600.0
2011-04-08 12:10:00,27.51,27.51,27.48,27.49,21800.0,22.454,22.454,22.4296,22.4377,21800.0
2011-04-08 12:15:00,27.5,27.53,27.49,27.51,22400.0,22.4459,22.4704,22.4377,22.454,22400.0
2011-04-08 12:20:00,27.5,27.51,27.4,27.41,49200.0,22.4459,22.454,22.3643,22.3724,49200.0
2011-04-08 12:25:00,27.41,27.49,27.4,27.45,23200.0,22.3724,22.4377,22.3643,22.4051,23200.0
2011-04-08 12:30:00,27.44,27.5,27.42,27.48,41700.0,22.3969,22.4459,22.3806,22.4296,41700.0
2011-04-08 12:35:00,27.47,27.5,27.47,27.5,19300.0,22.4214,22.4459,22.4214,22.4459,19300.0
2011-04-08 12:40:00,27.49,27.5,27.46,27.47,27400.0,22.4377,22.4459,22.4132,22.4214,27400.0
2011-04-08 12:45:00,27.46,27.5,27.46,27.49,21700.0,22.4132,22.4459,22.4132,22.4377,21700.0
2011-04-08 12:50:00,27.49,27.53,27.41,27.43,89700.0,22.4377,22.4704,22.3724,22.3887,89700.0
2011-04-08 12:55:00,27.42,27.44,27.33,27.41,77200.0,22.3806,22.3969,22.3071,22.3724,77200.0
2011-04-08 13:00:00,27.41,27.45,27.39,27.44,23100.0,22.3724,22.4051,22.3561,22.3969,23100.0
2011-04-08 13:05:00,27.44,27.51,27.43,27.49,31100.0,22.3969,22.454,22.3887,22.4377,31100.0
2011-04-08 13:10:00,27.49,27.51,27.45,27.47,37900.0,22.4377,22.454,22.4051,22.4214,37900.0
2011-04-08 13:15:00,27.48,27.5,27.46,27.48,14900.0,22.4296,22.4459,22.4132,22.4296,14900.0
2011-04-08 13:20:00,27.49,27.52,27.48,27.5,35000.0,22.4377,22.4622,22.4296,22.4459,35000.0
2011-04-08 13:25:00,27.5,27.5,27.47,27.49,15400.0,22.4459,22.4459,22.4214,22.4377,15400.0
2011-04-08 13:30:00,27.48,27.5,27.47,27.48,37100.0,22.4296,22.4459,22.4214,22.4296,37100.0
2011-04-08 13:35:00,27.49,27.52,27.48,27.52,42000.0,22.4377,22.4622,22.4296,22.4622,42000.0
2011-04-08 13:40:00,27.52,27.55,27.52,27.54,28000.0,22.4622,22.4867,22.4622,22.4785,28000.0
2011-04-08 13:45:00,27.54,27.55,27.51,27.52,46700.0,22.4785,22.4867,22.454,22.4622,46700.0
2011-04-08 13:50:00,27.53,27.54,27.51,27.53,9200.0,22.4704,22.4785,22.454,22.4704,9200.0
2011-04-08 13:55:00,27.54,27.55,27.5,27.53,11300.0,22.4785,22.4867,22.4459,22.4704,11300.0
2011-04-08 14:00:00,27.53,27.54,27.46,27.48,27300.0,22.4704,22.4785,22.4132,22.4296,27300.0
2011-04-08 14:05:00,27.47,27.55,27.45,27.55,33100.0,22.4214,22.4867,22.4051,22.4867,33100.0
2011-04-08 14:10:00,27.55,27.55,27.51,27.51,48500.0,22.4867,22.4867,22.454,22.454,48500.0
2011-04-08 14:15:00,27.51,27.52,27.48,27.48,90500.0,22.454,22.4622,22.4296,22.4296,90500.0
2011-04-08 14:20:00,27.48,27.5,27.45,27.5,42000.0,22.4296,22.4459,22.4051,22.4459,42000.0
2011-04-08 14:25:00,27.49,27.51,27.46,27.48,38000.0,22.4377,22.454,22.4132,22.4296,38000.0
2011-04-08 14:30:00,27.49,27.51,27.45,27.46,40900.0,22.4377,22.454,22.4051,22.4132,40900.0
2011-04-08 14:35:00,27.46,27.46,27.42,27.45,93600.0,22.4132,22.4132,22.3806,22.4051,93600.0
2011-04-08 14:40:00,27.44,27.45,27.41,27.42,57200.0,22.3969,22.4051,22.3724,22.3806,57200.0
2011-04-08 14:45:00,27.41,27.46,27.4,27.41,46300.0,22.3724,22.4132,22.3643,22.3724,46300.0
2011-04-08 14:50:00,27.41,27.47,27.38,27.47,45400.0,22.3724,22.4214,22.3479,22.4214,45400.0
2011-04-08 14:55:00,27.46,27.47,27.33,27.33,73000.0,22.4132,22.4214,22.3071,22.3071,73000.0
2011-04-08 15:00:00,27.32,27.41,27.32,27.4,90100.0,22.299,22.3724,22.299,22.3643,90100.0
2011-04-08 15:05:00,27.4,27.49,27.4,27.49,62100.0,22.3643,22.4377,22.3643,22.4377,62100.0
2011-04-08 15:10:00,27.49,27.55,27.48,27.48,81100.0,22.4377,22.4867,22.4296,22.4296,81100.0
2011-04-08 15:15:00,27.48,27.52,27.47,27.51,67000.0,22.4296,22.4622,22.4214,22.454,67000.0
2011-04-08 15:20:00,27.51,27.54,27.48,27.51,99000.0,22.454,22.4785,22.4296,22.454,99000.0
2011-04-08 15:25:00,27.51,27.52,27.45,27.5,46600.0,22.454,22.4622,22.4051,22.4459,46600.0
2011-04-08 15:30:00,27.49,27.56,27.48,27.54,126500.0,22.4377,22.4949,22.4296,22.4785,126500.0
2011-04-08 15:35:00,27.55,27.58,27.54,27.57,861900.0,22.4867,22.5112,22.4785,22.503,861900.0
2011-04-08 15:40:00,27.56,27.57,27.55,27.57,70900.0,22.4949,22.503,22.4867,22.503,70900.0
2011-04-08 15:45:00,27.57,27.59,27.56,27.58,166300.0,22.503,22.5193,22.4949,22.5112,166300.0
2011-04-08 15:50:00,27.58,27.59,27.55,27.59,166200.0,22.5112,22.5193,22.4867,22.5193,166200.0
2011-04-08 15:55:00,27.59,27.59,27.51,27.54,185500.0,22.5193,22.5193,22.454,22.4785,185500.0
2011-04-11 09:30:00,27.71,27.81,27.63,27.74,136600.0,22.6173,22.6989,22.552,22.6418,136600.0
2011-04-11 09:35:00,27.75,27.78,27.59,27.69,60300.0,22.6499,22.6744,22.5193,22.601,60300.0
2011-04-11 09:40:00,27.68,27.69,27.35,27.46,99500.0,22.5928,22.601,22.3234,22.4132,99500.0
2011-04-11 09:45:00,27.47,27.69,27.44,27.64,58100.0,22.4214,22.601,22.3969,22.5601,58100.0
2011-04-11 09:50:00,27.63,27.67,27.56,27.62,47900.0,22.552,22.5846,22.4949,22.5438,47900.0
2011-04-11 09:55:00,27.63,27.66,27.56,27.59,44400.0,22.552,22.5765,22.4949,22.5193,44400.0
2011-04-11 10:00:00,27.59,27.67,27.5,27.54,45400.0,22.5193,22.5846,22.4459,22.4785,45400.0
2011-04-11 10:05:00,27.54,27.54,27.36,27.42,37100.0,22.4785,22.4785,22.3316,22.3806,37100.0
2011-04-11 10:10:00,27.43,27.43,27.28,27.37,50500.0,22.3887,22.3887,22.2663,22.3398,50500.0
2011-04-11 10:15:00,27.36,27.41,27.24,27.26,49500.0,22.3316,22.3724,22.2337,22.25,49500.0
2011-04-11 10:20:00,27.27,27.57,27.2,27.26,97900.0,22.2582,22.503,22.201,22.25,97900.0
2011-04-11 10:25:00,27.28,27.3,27.17,27.18,98300.0,22.2663,22.2826,22.1765,22.1847,98300.0
2011-04-11 10:30:00,27.17,27.5,27.12,27.23,87900.0,22.1765,22.4459,22.1357,22.2255,87900.0
2011-04-11 10:35:00,27.25,27.33,27.25,27.31,43200.0,22.2418,22.3071,22.2418,22.2908,43200.0
2011-04-11 10:40:00,27.31,27.35,27.25,27.35,59300.0,22.2908,22.3234,22.2418,22.3234,59300.0
2011-04-11 10:45:00,27.35,27.41,27.31,27.38,87500.0,22.3234,22.3724,22.2908,22.3479,87500.0
2011-04-11 10:50:00,27.39,27.4,27.24,27.27,56200.0,22.3561,22.3643,22.2337,22.2582,56200.0
2011-04-11 10:55:00,27.28,27.35,27.22,27.24,42400.0,22.2663,22.3234,22.2173,22.2337,42400.0
2011-04-11 11:00:00,27.25,27.29,27.18,27.23,48400.0,22.2418,22.2745,22.1847,22.2255,48400.0
2011-04-11 11:05:00,27.22,27.29,27.18,27.22,31100.0,22.2173,22.2745,22.1847,22.2173,31100.0
2011-04-11 11:10:00,27.23,27.32,27.21,27.32,47600.0,22.2255,22.299,22.2092,22.299,47600.0
2011-04-11 11:15:00,27.33,27.41,27.33,27.33,36700.0,22.3071,22.3724,22.3071,22.3071,36700.0
2011-04-11 11:20:00,27.33,27.33,27.16,27.16,175200.0,22.3071,22.3071,22.1684,22.1684,175200.0
2011-04-11 11:25:00,27.17,27.26,27.14,27.23,44100.0,22.1765,22.25,22.152,22.2255,44100.0
2011-04-11 11:30:00,27.22,27.23,27.09,27.16,75900.0,22.2173,22.2255,22.1112,22.1684,75900.0
2011-04-11 11:35:00,27.15,27.15,27.08,27.09,52300.0,22.1602,22.1602,22.1031,22.1112,52300.0
2011-04-11 11:40:00,27.09,27.1,27.05,27.07,79300.0,22.1112,22.1194,22.0786,22.0949,79300.0
2011-04-11 11:45:00,27.07,27.14,26.99,27.01,292200.0,22.0949,22.152,22.0296,22.0459,292200.0
2011-04-11 11:50:00,27.02,27.13,26.94,27.05,260400.0,22.0541,22.1439,21.9888,22.0786,260400.0
2011-04-11 11:55:00,27.05,27.12,27.04,27.04,114400.0,22.0786,22.1357,22.0704,22.0704,114400.0
2011-04-11 12:00:00,27.05,27.22,27.05,27.21,83900.0,22.0786,22.2173,22.0786,22.2092,83900.0
2011-04-11 12:05:00,27.2,27.2,27.11,27.14,91000.0,22.201,22.201,22.1276,22.152,91000.0
2011-04-11 12:10:00,27.13,27.14,27.11,27.12,33100.0,22.1439,22.152,22.1276,22.1357,33100.0
2011-04-11 12:15:00,27.11,27.13,27.04,27.06,249600.0,22.1276,22.1439,22.0704,22.0867,249600.0
2011-04-11 12:20:00,27.07,27.12,27.07,27.12,45700.0,22.0949,22.1357,22.0949,22.1357,45700.0
2011-04-11 12:25:00,27.11,27.12,27.06,27.08,85300.0,22.1276,22.1357,22.0867,22.1031,85300.0
2011-04-11 12:30:00,27.09,27.1,27.05,27.05,80600.0,22.1112,22.1194,22.0786,22.0786,80600.0
2011-04-11 12:35:00,27.05,27.08,27.0,27.08,59000.0,22.0786,22.1031,22.0378,22.1031,59000.0
2011-04-11 12:40:00,27.08,27.14,27.02,27.13,58600.0,22.1031,22.152,22.0541,22.1439,58600.0
2011-04-11 12:45:00,27.14,27.19,27.06,27.06,125800.0,22.152,22.1929,22.0867,22.0867,125800.0
2011-04-11 12:50:00,27.06,27.11,27.06,27.1,56200.0,22.0867,22.1276,22.0867,22.1194,56200.0
2011-04-11 12:55:00,27.11,27.11,27.09,27.11,52300.0,22.1276,22.1276,22.1112,22.1276,52300.0
2011-04-11 13:00:00,27.1,27.14,27.05,27.1,83200.0,22.1194,22.152,22.0786,22.1194,83200.0
2011-04-11 13:05:00,27.1,27.19,27.1,27.18,52800.0,22.1194,22.1929,22.1194,22.1847,52800.0
2011-04-11 13:10:00,27.18,27.22,27.14,27.16,307600.0,22.1847,22.2173,22.152,22.1684,307600.0
2011-04-11 13:15:00,27.15,27.2,27.12,27.2,34000.0,22.1602,22.201,22.1357,22.201,34000.0
2011-04-11 13:20:00,27.19,27.26,27.18,27.19,79800.0,22.1929,22.25,22.1847,22.1929,79800.0
2011-04-11 13:25:00,27.19,27.25,27.18,27.22,31800.0,22.1929,22.2418,22.1847,22.2173,31800.0
2011-04-11 13:30:00,27.21,27.23,27.18,27.19,20700.0,22.2092,22.2255,22.1847,22.1929,20700.0
2011-04-11 13:35:00,27.19,27.2,27.16,27.17,20300.0,22.1929,22.201,22.1684,22.1765,20300.0
2011-04-11 13:40:00,27.17,27.24,27.15,27.21,78100.0,22.1765,22.2337,22.1602,22.2092,78100.0
2011-04-11 13:45:00,27.21,27.28,27.17,27.17,69000.0,22.2092,22.2663,22.1765,22.1765,69000.0
2011-04-11 13:50:00,27.17,27.2,27.13,27.17,56200.0,22.1765,22.201,22.1439,22.1765,56200.0
2011-04-11 13:55:00,27.19,27.19,27.1,27.12,34200.0,22.1929,22.1929,22.1194,22.1357,34200.0
2011-04-11 14:00:00,27.12,27.15,27.11,27.15,30000.0,22.1357,22.1602,22.1276,22.1602,30000.0
2011-04-11 14:05:00,27.14,27.19,27.13,27.16,16700.0,22.152,22.1929,22.1439,22.1684,16700.0
2011-04-11 14:10:00,27.17,27.2,27.13,27.13,17900.0,22.1765,22.201,22.1439,22.1439,17900.0
2011-04-11 14:15:00,27.14,27.19,27.14,27.19,19700.0,22.152,22.1929,22.152,22.1929,19700.0
2011-04-11 14:20:00,27.18,27.22,27.16,27.21,56100.0,22.1847,22.2173,22.1684,22.2092,56100.0
2011-04-11 14:25:00,27.21,27.23,27.2,27.21,37400.0,22.2092,22.2255,22.201,22.2092,37400.0
2011-04-11 14:30:00,27.2,27.23,27.12,27.12,61400.0,22.201,22.2255,22.1357,22.1357,61400.0
2011-04-11 14:35:00,27.12,27.12,27.02,27.08,145400.0,22.1357,22.1357,22.0541,22.1031,145400.0
2011-04-11 14:40:00,27.08,27.13,27.08,27.11,18700.0,22.1031,22.1439,22.1031,22.1276,18700.0
2011-04-11 14:45:00,27.1,27.11,27.07,27.09,31700.0,22.1194,22.1276,22.0949,22.1112,31700.0
2011-04-11 14:50:00,27.1,27.13,27.05,27.06,31500.0,22.1194,22.1439,22.0786,22.0867,31500.0
2011-04-11 14:55:00,27.06,27.08,27.02,27.06,65600.0,22.0867,22.1031,22.0541,22.0867,65600.0
2011-04-11 15:00:00,27.07,27.1,27.01,27.03,68300.0,22.0949,22.1194,22.0459,22.0623,68300.0
2011-04-11 15:05:00,27.03,27.1,27.02,27.05,53700.0,22.0623,22.1194,22.0541,22.0786,53700.0
2011-04-11 15:10:00,27.05,27.08,27.05,27.08,23000.0,22.0786,22.1031,22.0786,22.1031,23000.0
2011-04-11 15:15:00,27.07,27.1,26.99,27.08,115600.0,22.0949,22.1194,22.0296,22.1031,115600.0
2011-04-11 15:20:00,27.09,27.16,27.06,27.11,102700.0,22.1112,22.1684,22.0867,22.1276,102700.0
2011-04-11 15:25:00,27.11,27.12,27.04,27.04,89600.0,22.1276,22.1357,22.0704,22.0704,89600.0
2011-04-11 15:30:00,27.04,27.15,27.02,27.08,78700.0,22.0704,22.1602,22.0541,22.1031,78700.0
2011-04-11 15:35:00,27.09,27.09,27.02,27.02,105400.0,22.1112,22.1112,22.0541,22.0541,105400.0
2011-04-11 15:40:00,27.02,27.09,27.0,27.08,139200.0,22.0541,22.1112,22.0378,22.1031,139200.0
2011-04-11 15:45:00,27.08,27.13,27.05,27.12,100500.0,22.1031,22.1439,22.0786,22.1357,100500.0
2011-04-11 15:50:00,27.12,27.14,27.12,27.13,59900.0,22.1357,22.152,22.1357,22.1439,59900.0
2011-04-11 15:55:00,27.12,27.15,27.1,27.12,159300.0,22.1357,22.1602,22.1194,22.1357,159300.0
2011-04-12 09:30:00,26.62,26.69,26.36,26.48,376500.0,21.7276,21.7847,21.5154,21.6133,376500.0
2011-04-12 09:35:00,26.49,26.54,26.32,26.4,245700.0,21.6215,21.6623,21.4827,21.548,245700.0
2011-04-12 09:40:00,26.4,26.42,26.26,26.35,185300.0,21.548,21.5644,21.4338,21.5072,185300.0
2011-04-12 09:45:00,26.35,26.65,26.33,26.58,332200.0,21.5072,21.7521,21.4909,21.695,332200.0
2011-04-12 09:50:00,26.57,26.58,26.39,26.4,96100.0,21.6868,21.695,21.5399,21.548,96100.0
2011-04-12 09:55:00,26.39,26.39,26.18,26.27,113700.0,21.5399,21.5399,21.3685,21.4419,113700.0
2011-04-12 10:00:00,26.27,26.27,26.1,26.21,118000.0,21.4419,21.4419,21.3032,21.393,118000.0
2011-04-12 10:05:00,26.22,26.27,26.06,26.06,175100.0,21.4011,21.4419,21.2705,21.2705,175100.0
2011-04-12 10:10:00,26.05,26.34,25.89,26.25,445300.0,21.2624,21.4991,21.1318,21.4256,445300.0
2011-04-12 10:15:00,26.26,26.3,26.11,26.24,111100.0,21.4338,21.4664,21.3113,21.4175,111100.0
2011-04-12 10:20:00,26.25,26.25,26.11,26.18,60900.0,21.4256,21.4256,21.3113,21.3685,60900.0
2011-04-12 10:25:00,26.18,26.32,26.18,26.3,67700.0,21.3685,21.4827,21.3685,21.4664,67700.0
2011-04-12 10:30:00,26.3,26.4,26.26,26.26,92300.0,21.4664,21.548,21.4338,21.4338,92300.0
2011-04-12 10:35:00,26.28,26.35,26.16,26.26,60100.0,21.4501,21.5072,21.3522,21.4338,60100.0
2011-04-12 10:40:00,26.27,26.35,26.25,26.3,48200.0,21.4419,21.5072,21.4256,21.4664,48200.0
2011-04-12 10:45:00,26.31,26.32,26.2,26.28,86500.0,21.4746,21.4827,21.3848,21.4501,86500.0
2011-04-12 10:50:00,26.29,26.35,26.24,26.24,80800.0,21.4583,21.5072,21.4175,21.4175,80800.0
2011-04-12 10:55:00,26.24,26.36,26.24,26.28,142600.0,21.4175,21.5154,21.4175,21.4501,142600.0
2011-04-12 11:00:00,26.28,26.31,26.22,26.25,73300.0,21.4501,21.4746,21.4011,21.4256,73300.0
2011-04-12 11:05:00,26.25,26.26,26.19,26.25,97900.0,21.4256,21.4338,21.3766,21.4256,97900.0
2011-04-12 11:10:00,26.25,26.29,26.24,26.29,130300.0,21.4256,21.4583,21.4175,21.4583,130300.0
2011-04-12 11:15:00,26.28,26.28,26.23,26.24,61300.0,21.4501,21.4501,21.4093,21.4175,61300.0
2011-04-12 11:20:00,26.24,26.24,26.22,26.23,87500.0,21.4175,21.4175,21.4011,21.4093,87500.0
2011-04-12 11:25:00,26.22,26.25,26.22,26.25,103000.0,21.4011,21.4256,21.4011,21.4256,103000.0
2011-04-12 11:30:00,26.25,26.25,26.14,26.14,146700.0,21.4256,21.4256,21.3358,21.3358,146700.0
2011-04-12 11:35:00,26.14,26.16,26.13,26.14,138600.0,21.3358,21.3522,21.3277,21.3358,138600.0
2011-04-12 11:40:00,26.14,26.15,26.12,26.14,69600.0,21.3358,21.344,21.3195,21.3358,69600.0
2011-04-12 11:45:00,26.15,26.15,26.13,26.14,21400.0,21.344,21.344,21.3277,21.3358,21400.0
2011-04-12 11:50:00,26.13,26.15,26.09,26.12,47400.0,21.3277,21.344,21.295,21.3195,47400.0
2011-04-12 11:55:00,26.12,26.17,26.09,26.13,43900.0,21.3195,21.3603,21.295,21.3277,43900.0
2011-04-12 12:00:00,26.13,26.16,26.13,26.14,44700.0,21.3277,21.3522,21.3277,21.3358,44700.0
2011-04-12 12:05:00,26.13,26.25,26.13,26.19,147400.0,21.3277,21.4256,21.3277,21.3766,147400.0
2011-04-12 12:10:00,26.2,26.26,26.19,26.26,82600.0,21.3848,21.4338,21.3766,21.4338,82600.0
2011-04-12 12:15:00,26.27,26.4,26.27,26.34,94900.0,21.4419,21.548,21.4419,21.4991,94900.0
2011-04-12 12:20:00,26.34,26.36,26.28,26.29,568800.0,21.4991,21.5154,21.4501,21.4583,568800.0
2011-04-12 12:25:00,26.29,26.33,26.24,26.33,107300.0,21.4583,21.4909,21.4175,21.4909,107300.0
2011-04-12 12:30:00,26.33,26.33,26.25,26.26,35200.0,21.4909,21.4909,21.4256,21.4338,35200.0
2011-04-12 12:35:00,26.26,26.29,26.22,26.26,56700.0,21.4338,21.4583,21.4011,21.4338,56700.0
2011-04-12 12:40:00,26.26,26.31,26.25,26.26,64700.0,21.4338,21.4746,21.4256,21.4338,64700.0
2011-04-12 12:45:00,26.26,26.3,26.25,26.27,60700.0,21.4338,21.4664,21.4256,21.4419,60700.0
2011-04-12 12:50:00,26.26,26.27,26.22,26.22,46000.0,21.4338,21.4419,21.4011,21.4011,46000.0
2011-04-12 12:55:00,26.22,26.25,26.17,26.24,26400.0,21.4011,21.4256,21.3603,21.4175,26400.0
2011-04-12 13:00:00,26.25,26.31,26.22,26.31,59000.0,21.4256,21.4746,21.4011,21.4746,59000.0
2011-04-12 13:05:00,26.3,26.31,26.25,26.3,28900.0,21.4664,21.4746,21.4256,21.4664,28900.0
2011-04-12 13:10:00,26.3,26.34,26.25,26.25,50000.0,21.4664,21.4991,21.4256,21.4256,50000.0
2011-04-12 13:15:00,26.24,26.29,26.24,26.25,17500.0,21.4175,21.4583,21.4175,21.4256,17500.0
2011-04-12 13:20:00,26.26,26.29,26.25,26.29,32500.0,21.4338,21.4583,21.4256,21.4583,32500.0
2011-04-12 13:25:00,26.29,26.31,26.28,26.3,76000.0,21.4583,21.4746,21.4501,21.4664,76000.0
2011-04-12 13:30:00,26.3,26.32,26.27,26.3,40000.0,21.4664,21.4827,21.4419,21.4664,40000.0
2011-04-12 13:35:00,26.3,26.32,26.28,26.29,101200.0,21.4664,21.4827,21.4501,21.4583,101200.0
2011-04-12 13:40:00,26.28,26.3,26.23,26.26,45600.0,21.4501,21.4664,21.4093,21.4338,45600.0
2011-04-12 13:45:00,26.26,26.42,26.26,26.41,149700.0,21.4338,21.5644,21.4338,21.5562,149700.0
2011-04-12 13:50:00,26.41,26.49,26.4,26.47,109200.0,21.5562,21.6215,21.548,21.6052,109200.0
2011-04-12 13:55:00,26.48,26.55,26.41,26.41,91000.0,21.6133,21.6705,21.5562,21.5562,91000.0
2011-04-12 14:00:00,26.41,26.44,26.34,26.39,77100.0,21.5562,21.5807,21.4991,21.5399,77100.0
2011-04-12 14:05:00,26.39,26.45,26.37,26.39,124400.0,21.5399,21.5889,21.5236,21.5399,124400.0
2011-04-12 14:10:00,26.4,26.41,26.36,26.37,44700.0,21.548,21.5562,21.5154,21.5236,44700.0
2011-04-12 14:15:00,26.38,26.4,26.36,26.38,44900.0,21.5317,21.548,21.5154,21.5317,44900.0
2011-04-12 14:20:00,26.38,26.4,26.35,26.35,112100.0,21.5317,21.548,21.5072,21.5072,112100.0
2011-04-12 14:25:00,26.34,26.38,26.31,26.33,71000.0,21.4991,21.5317,21.4746,21.4909,71000.0
2011-04-12 14:30:00,26.33,26.38,26.28,26.37,174200.0,21.4909,21.5317,21.4501,21.5236,174200.0
2011-04-12 14:35:00,26.38,26.39,26.3,26.34,112100.0,21.5317,21.5399,21.4664,21.4991,112100.0
2011-04-12 14:40:00,26.34,26.45,26.33,26.36,126600.0,21.4991,21.5889,21.4909,21.5154,126600.0
2011-04-12 14:45:00,26.36,26.38,26.34,26.34,30000.0,21.5154,21.5317,21.4991,21.4991,30000.0
2011-04-12 14:50:00,26.34,26.38,26.32,26.35,32800.0,21.4991,21.5317,21.4827,21.5072,32800.0
2011-04-12 14:55:00,26.36,26.39,26.33,26.38,92100.0,21.5154,21.5399,21.4909,21.5317,92100.0
2011-04-12 15:00:00,26.37,26.39,26.36,26.38,53800.0,21.5236,21.5399,21.5154,21.5317,53800.0
2011-04-12 15:05:00,26.39,26.39,26.32,26.37,83400.0,21.5399,21.5399,21.4827,21.5236,83400.0
2011-04-12 15:10:00,26.37,26.39,26.35,26.37,61400.0,21.5236,21.5399,21.5072,21.5236,61400.0
2011-04-12 15:15:00,26.37,26.38,26.33,26.34,62000.0,21.5236,21.5317,21.4909,21.4991,62000.0
2011-04-12 15:20:00,26.34,26.36,26.27,26.36,88900.0,21.4991,21.5154,21.4419,21.5154,88900.0
2011-04-12 15:25:00,26.36,26.36,26.29,26.3,74900.0,21.5154,21.5154,21.4583,21.4664,74900.0
2011-04-12 15:30:00,26.3,26.3,26.24,26.26,76000.0,21.4664,21.4664,21.4175,21.4338,76000.0
2011-04-12 15:35:00,26.26,26.33,26.25,26.33,70000.0,21.4338,21.4909,21.4256,21.4909,70000.0
2011-04-12 15:40:00,26.33,26.37,26.33,26.36,133200.0,21.4909,21.5236,21.4909,21.5154,133200.0
2011-04-12 15:45:00,26.35,26.37,26.33,26.36,357800.0,21.5072,21.5236,21.4909,21.5154,357800.0
2011-04-12 15:50:00,26.37,26.37,26.34,26.36,222500.0,21.5236,21.5236,21.4991,21.5154,222500.0
2011-04-12 15:55:00,26.35,26.37,26.27,26.35,341000.0,21.5072,21.5236,21.4419,21.5072,341000.0
2011-04-13 09:30:00,26.68,26.86,26.55,26.56,295100.0,21.7766,21.9235,21.6705,21.6786,295100.0
2011-04-13 09:35:00,26.55,26.64,26.49,26.54,69200.0,21.6705,21.7439,21.6215,21.6623,69200.0
2011-04-13 09:40:00,26.54,26.64,26.53,26.61,36400.0,21.6623,21.7439,21.6542,21.7194,36400.0
2011-04-13 09:45:00,26.59,26.6,26.5,26.52,58400.0,21.7031,21.7113,21.6297,21.646,58400.0
2011-04-13 09:50:00,26.54,26.66,26.51,26.64,56900.0,21.6623,21.7603,21.6378,21.7439,56900.0
2011-04-13 09:55:00,26.64,26.64,26.44,26.46,176600.0,21.7439,21.7439,21.5807,21.597,176600.0
2011-04-13 10:00:00,26.46,26.47,26.3,26.32,126100.0,21.597,21.6052,21.4664,21.4827,126100.0
2011-04-13 10:05:00,26.32,26.32,26.16,26.17,146700.0,21.4827,21.4827,21.3522,21.3603,146700.0
2011-04-13 10:10:00,26.16,26.27,26.12,26.14,80400.0,21.3522,21.4419,21.3195,21.3358,80400.0
2011-04-13 10:15:00,26.13,26.36,26.13,26.32,131300.0,21.3277,21.5154,21.3277,21.4827,131300.0
2011-04-13 10:20:00,26.32,26.34,26.22,26.33,95600.0,21.4827,21.4991,21.4011,21.4909,95600.0
2011-04-13 10:25:00,26.33,26.42,26.31,26.42,105400.0,21.4909,21.5644,21.4746,21.5644,105400.0
2011-04-13 10:30:00,26.4,26.65,26.37,26.6,127700.0,21.548,21.7521,21.5236,21.7113,127700.0
2011-04-13 10:35:00,26.6,26.67,26.57,26.59,134200.0,21.7113,21.7684,21.6868,21.7031,134200.0
2011-04-13 10:40:00,26.58,26.61,26.52,26.59,99400.0,21.695,21.7194,21.646,21.7031,99400.0
2011-04-13 10:45:00,26.59,26.64,26.59,26.64,148800.0,21.7031,21.7439,21.7031,21.7439,148800.0
2011-04-13 10:50:00,26.63,26.64,26.57,26.61,39500.0,21.7358,21.7439,21.6868,21.7194,39500.0
2011-04-13 10:55:00,26.62,26.72,26.6,26.71,109900.0,21.7276,21.8092,21.7113,21.8011,109900.0
2011-04-13 11:00:00,26.7,26.71,26.52,26.55,80700.0,21.7929,21.8011,21.646,21.6705,80700.0
2011-04-13 11:05:00,26.54,26.57,26.51,26.56,37100.0,21.6623,21.6868,21.6378,21.6786,37100.0
2011-04-13 11:10:00,26.55,26.55,26.44,26.53,33200.0,21.6705,21.6705,21.5807,21.6542,33200.0
2011-04-13 11:15:00,26.54,26.6,26.51,26.51,76100.0,21.6623,21.7113,21.6378,21.6378,76100.0
2011-04-13 11:20:00,26.5,26.51,26.4,26.44,34100.0,21.6297,21.6378,21.548,21.5807,34100.0
2011-04-13 11:25:00,26.45,26.6,26.44,26.59,103200.0,21.5889,21.7113,21.5807,21.7031,103200.0
2011-04-13 11:30:00,26.6,26.6,26.55,26.59,29400.0,21.7113,21.7113,21.6705,21.7031,29400.0
2011-04-13 11:35:00,26.59,26.6,26.47,26.47,45800.0,21.7031,21.7113,21.6052,21.6052,45800.0
2011-04-13 11:40:00,26.47,26.6,26.44,26.59,45300.0,21.6052,21.7113,21.5807,21.7031,45300.0
2011-04-13 11:45:00,26.59,26.6,26.56,26.57,20700.0,21.7031,21.7113,21.6786,21.6868,20700.0
2011-04-13 11:50:00,26.58,26.67,26.57,26.63,47800.0,21.695,21.7684,21.6868,21.7358,47800.0
2011-04-13 11:55:00,26.62,26.62,26.45,26.46,21600.0,21.7276,21.7276,21.5889,21.597,21600.0
2011-04-13 12:00:00,26.45,26.59,26.45,26.57,30900.0,21.5889,21.7031,21.5889,21.6868,30900.0
2011-04-13 12:05:00,26.58,26.69,26.57,26.68,39000.0,21.695,21.7847,21.6868,21.7766,39000.0
2011-04-13 12:10:00,26.69,26.71,26.61,26.62,107800.0,21.7847,21.8011,21.7194,21.7276,107800.0
2011-04-13 12:15:00,26.62,26.64,26.61,26.62,25700.0,21.7276,21.7439,21.7194,21.7276,25700.0
2011-04-13 12:20:00,26.62,26.63,26.57,26.59,12800.0,21.7276,21.7358,21.6868,21.7031,12800.0
2011-04-13 12:25:00,26.59,26.62,26.59,26.6,17300.0,21.7031,21.7276,21.7031,21.7113,17300.0
2011-04-13 12:30:00,26.6,26.6,26.54,26.55,28200.0,21.7113,21.7113,21.6623,21.6705,28200.0
2011-04-13 12:35:00,26.55,26.56,26.46,26.46,30300.0,21.6705,21.6786,21.597,21.597,30300.0
2011-04-13 12:40:00,26.48,26.49,26.45,26.46,16700.0,21.6133,21.6215,21.5889,21.597,16700.0
2011-04-13 12:45:00,26.46,26.46,26.37,26.44,18400.0,21.597,21.597,21.5236,21.5807,18400.0
2011-04-13 12:50:00,26.45,26.5,26.43,26.49,16100.0,21.5889,21.6297,21.5725,21.6215,16100.0
2011-04-13 12:55:00,26.5,26.51,26.46,26.51,6200.0,21.6297,21.6378,21.597,21.6378,6200.0
2011-04-13 13:00:00,26.5,26.56,26.47,26.53,11800.0,21.6297,21.6786,21.6052,21.6542,11800.0
2011-04-13 13:05:00,26.55,26.55,26.52,26.52,8200.0,21.6705,21.6705,21.646,21.646,8200.0
2011-04-13 13:10:00,26.53,26.56,26.48,26.49,8800.0,21.6542,21.6786,21.6133,21.6215,8800.0
2011-04-13 13:15:00,26.5,26.54,26.5,26.53,29100.0,21.6297,21.6623,21.6297,21.6542,29100.0
2011-04-13 13:20:00,26.53,26.54,26.53,26.53,4000.0,21.6542,21.6623,21.6542,21.6542,4000.0
2011-04-13 13:25:00,26.53,26.55,26.5,26.52,9800.0,21.6542,21.6705,21.6297,21.646,9800.0
2011-04-13 13:30:00,26.52,26.54,26.5,26.54,35000.0,21.646,21.6623,21.6297,21.6623,35000.0
2011-04-13 13:35:00,26.54,26.55,26.5,26.51,30600.0,21.6623,21.6705,21.6297,21.6378,30600.0
2011-04-13 13:40:00,26.51,26.63,26.51,26.62,32600.0,21.6378,21.7358,21.6378,21.7276,32600.0
2011-04-13 13:45:00,26.62,26.63,26.57,26.6,17400.0,21.7276,21.7358,21.6868,21.7113,17400.0
2011-04-13 13:50:00,26.59,26.6,26.54,26.57,22400.0,21.7031,21.7113,21.6623,21.6868,22400.0
2011-04-13 13:55:00,26.57,26.57,26.5,26.53,13100.0,21.6868,21.6868,21.6297,21.6542,13100.0
2011-04-13 14:00:00,26.53,26.6,26.53,26.57,28700.0,21.6542,21.7113,21.6542,21.6868,28700.0
2011-04-13 14:05:00,26.57,26.62,26.55,26.62,26900.0,21.6868,21.7276,21.6705,21.7276,26900.0
2011-04-13 14:10:00,26.62,26.64,26.61,26.63,28200.0,21.7276,21.7439,21.7194,21.7358,28200.0
2011-04-13 14:15:00,26.63,26.68,26.61,26.62,74600.0,21.7358,21.7766,21.7194,21.7276,74600.0
2011-04-13 14:20:00,26.62,26.66,26.58,26.66,20700.0,21.7276,21.7603,21.695,21.7603,20700.0
2011-04-13 14:25:00,26.67,26.69,26.64,26.65,123400.0,21.7684,21.7847,21.7439,21.7521,123400.0
2011-04-13 14:30:00,26.65,26.67,26.65,26.65,55300.0,21.7521,21.7684,21.7521,21.7521,55300.0
2011-04-13 14:35:00,26.65,26.67,26.61,26.61,62900.0,21.7521,21.7684,21.7194,21.7194,62900.0
2011-04-13 14:40:00,26.62,26.68,26.62,26.68,48800.0,21.7276,21.7766,21.7276,21.7766,48800.0
2011-04-13 14:45:00,26.68,26.7,26.65,26.66,83900.0,21.7766,21.7929,21.7521,21.7603,83900.0
2011-04-13 14:50:00,26.66,26.71,26.66,26.66,49400.0,21.7603,21.8011,21.7603,21.7603,49400.0
2011-04-13 14:55:00,26.67,26.69,26.65,26.65,55500.0,21.7684,21.7847,21.7521,21.7521,55500.0
2011-04-13 15:00:00,26.66,26.7,26.65,26.66,117600.0,21.7603,21.7929,21.7521,21.7603,117600.0
2011-04-13 15:05:00,26.67,26.67,26.62,26.64,99900.0,21.7684,21.7684,21.7276,21.7439,99900.0
2011-04-13 15:10:00,26.64,26.66,26.62,26.64,23700.0,21.7439,21.7603,21.7276,21.7439,23700.0
2011-04-13 15:15:00,26.62,26.67,26.62,26.67,49200.0,21.7276,21.7684,21.7276,21.7684,49200.0
2011-04-13 15:20:00,26.67,26.68,26.63,26.64,46300.0,21.7684,21.7766,21.7358,21.7439,46300.0
2011-04-13 15:25:00,26.65,26.71,26.62,26.64,116400.0,21.7521,21.8011,21.7276,21.7439,116400.0
2011-04-13 15:30:00,26.63,26.71,26.61,26.64,51400.0,21.7358,21.8011,21.7194,21.7439,51400.0
2011-04-13 15:35:00,26.63,26.65,26.61,26.65,112000.0,21.7358,21.7521,21.7194,21.7521,112000.0
2011-04-13 15:40:00,26.64,26.65,26.61,26.62,103300.0,21.7439,21.7521,21.7194,21.7276,103300.0
2011-04-13 15:45:00,26.63,26.65,26.6,26.62,103200.0,21.7358,21.7521,21.7113,21.7276,103200.0
2011-04-13 15:50:00,26.62,26.66,26.6,26.64,142500.0,21.7276,21.7603,21.7113,21.7439,142500.0
2011-04-13 15:55:00,26.62,26.65,26.62,26.65,188500.0,21.7276,21.7521,21.7276,21.7521,188500.0
2011-04-14 09:30:00,26.52,26.55,26.27,26.41,66200.0,21.646,21.6705,21.4419,21.5562,66200.0
2011-04-14 09:35:00,26.41,26.46,26.26,26.3,39100.0,21.5562,21.597,21.4338,21.4664,39100.0
2011-04-14 09:40:00,26.29,26.36,26.16,26.18,78700.0,21.4583,21.5154,21.3522,21.3685,78700.0
2011-04-14 09:45:00,26.18,26.3,26.1,26.12,35700.0,21.3685,21.4664,21.3032,21.3195,35700.0
2011-04-14 09:50:00,26.11,26.2,26.03,26.17,68800.0,21.3113,21.3848,21.246,21.3603,68800.0
2011-04-14 09:55:00,26.15,26.27,26.1,26.24,38400.0,21.344,21.4419,21.3032,21.4175,38400.0
2011-04-14 10:00:00,26.24,26.3,26.15,26.25,34400.0,21.4175,21.4664,21.344,21.4256,34400.0
2011-04-14 10:05:00,26.25,26.38,26.25,26.28,84100.0,21.4256,21.5317,21.4256,21.4501,84100.0
2011-04-14 10:10:00,26.29,26.36,26.27,26.29,46900.0,21.4583,21.5154,21.4419,21.4583,46900.0
2011-04-14 10:15:00,26.29,26.34,26.28,26.29,36000.0,21.4583,21.4991,21.4501,21.4583,36000.0
2011-04-14 10:20:00,26.31,26.31,26.1,26.15,48500.0,21.4746,21.4746,21.3032,21.344,48500.0
2011-04-14 10:25:00,26.14,26.24,26.13,26.15,56600.0,21.3358,21.4175,21.3277,21.344,56600.0
2011-04-14 10:30:00,26.14,26.21,26.1,26.11,72700.0,21.3358,21.393,21.3032,21.3113,72700.0
2011-04-14 10:35:00,26.12,26.14,26.01,26.01,77800.0,21.3195,21.3358,21.2297,21.2297,77800.0
2011-04-14 10:40:00,26.01,26.1,25.97,25.97,110900.0,21.2297,21.3032,21.1971,21.1971,110900.0
2011-04-14 10:45:00,25.97,26.1,25.87,26.05,184000.0,21.1971,21.3032,21.1155,21.2624,184000.0
2011-04-14 10:50:00,26.04,26.19,26.02,26.16,118200.0,21.2542,21.3766,21.2379,21.3522,118200.0
2011-04-14 10:55:00,26.16,26.25,26.11,26.11,87900.0,21.3522,21.4256,21.3113,21.3113,87900.0
2011-04-14 11:00:00,26.11,26.29,26.1,26.22,73800.0,21.3113,21.4583,21.3032,21.4011,73800.0
2011-04-14 11:05:00,26.22,26.23,26.16,26.21,39700.0,21.4011,21.4093,21.3522,21.393,39700.0
2011-04-14 11:10:00,26.2,26.23,26.15,26.2,43700.0,21.3848,21.4093,21.344,21.3848,43700.0
2011-04-14 11:15:00,26.2,26.23,26.16,26.21,90100.0,21.3848,21.4093,21.3522,21.393,90100.0
2011-04-14 11:20:00,26.21,26.22,26.11,26.12,76500.0,21.393,21.4011,21.3113,21.3195,76500.0
2011-04-14 11:25:00,26.13,26.16,26.1,26.11,46200.0,21.3277,21.3522,21.3032,21.3113,46200.0
2011-04-14 11:30:00,26.12,26.14,26.09,26.09,61400.0,21.3195,21.3358,21.295,21.295,61400.0
2011-04-14 11:35:00,26.09,26.1,26.06,26.1,32800.0,21.295,21.3032,21.2705,21.3032,32800.0
2011-04-14 11:40:00,26.11,26.11,26.01,26.03,44100.0,21.3113,21.3113,21.2297,21.246,44100.0
2011-04-14 11:45:00,26.03,26.18,26.03,26.14,61200.0,21.246,21.3685,21.246,21.3358,61200.0
2011-04-14 11:50:00,26.14,26.17,26.14,26.15,30900.0,21.3358,21.3603,21.3358,21.344,30900.0
2011-04-14 11:55:00,26.15,26.2,26.15,26.16,59600.0,21.344,21.3848,21.344,21.3522,59600.0
2011-04-14 12:00:00,26.16,26.2,26.14,26.2,20300.0,21.3522,21.3848,21.3358,21.3848,20300.0
2011-04-14 12:05:00,26.21,26.22,26.17,26.22,24100.0,21.393,21.4011,21.3603,21.4011,24100.0
2011-04-14 12:10:00,26.22,26.23,26.17,26.23,20000.0,21.4011,21.4093,21.3603,21.4093,20000.0
2011-04-14 12:15:00,26.21,26.26,26.18,26.23,32700.0,21.393,21.4338,21.3685,21.4093,32700.0
2011-04-14 12:20:00,26.23,26.29,26.23,26.26,40700.0,21.4093,21.4583,21.4093,21.4338,40700.0
2011-04-14 12:25:00,26.27,26.28,26.25,26.25,38700.0,21.4419,21.4501,21.4256,21.4256,38700.0
2011-04-14 12:30:00,26.26,26.26,26.23,26.26,22900.0,21.4338,21.4338,21.4093,21.4338,22900.0
2011-04-14 12:35:00,26.26,26.29,26.25,26.27,38100.0,21.4338,21.4583,21.4256,21.4419,38100.0
2011-04-14 12:40:00,26.27,26.29,26.24,26.28,34000.0,21.4419,21.4583,21.4175,21.4501,34000.0
2011-04-14 12:45:00,26.28,26.29,26.23,26.24,16000.0,21.4501,21.4583,21.4093,21.4175,16000.0
2011-04-14 12:50:00,26.24,26.28,26.24,26.28,9500.0,21.4175,21.4501,21.4175,21.4501,9500.0
2011-04-14 12:55:00,26.28,26.3,26.27,26.29,24900.0,21.4501,21.4664,21.4419,21.4583,24900.0
2011-04-14 13:00:00,26.3,26.3,26.25,26.26,19600.0,21.4664,21.4664,21.4256,21.4338,19600.0
2011-04-14 13:05:00,26.25,26.26,26.17,26.17,21800.0,21.4256,21.4338,21.3603,21.3603,21800.0
2011-04-14 13:10:00,26.18,26.2,26.17,26.2,12500.0,21.3685,21.3848,21.3603,21.3848,12500.0
2011-04-14 13:15:00,26.19,26.19,26.16,26.17,6300.0,21.3766,21.3766,21.3522,21.3603,6300.0
2011-04-14 13:20:00,26.16,26.18,26.15,26.16,17700.0,21.3522,21.3685,21.344,21.3522,17700.0
2011-04-14 13:25:00,26.17,26.25,26.17,26.25,24600.0,21.3603,21.4256,21.3603,21.4256,24600.0
2011-04-14 13:30:00,26.24,26.24,26.19,26.2,17900.0,21.4175,21.4175,21.3766,21.3848,17900.0
2011-04-14 13:35:00,26.2,26.22,26.19,26.2,7300.0,21.3848,21.4011,21.3766,21.3848,7300.0
2011-04-14 13:40:00,26.2,26.21,26.17,26.19,13200.0,21.3848,21.393,21.3603,21.3766,13200.0
2011-04-14 13:45:00,26.19,26.23,26.19,26.23,5200.0,21.3766,21.4093,21.3766,21.4093,5200.0
2011-04-14 13:50:00,26.22,26.22,26.16,26.16,17200.0,21.4011,21.4011,21.3522,21.3522,17200.0
2011-04-14 13:55:00,26.16,26.18,26.15,26.16,9100.0,21.3522,21.3685,21.344,21.3522,9100.0
2011-04-14 14:00:00,26.17,26.21,26.17,26.18,18600.0,21.3603,21.393,21.3603,21.3685,18600.0
2011-04-14 14:05:00,26.18,26.19,26.18,26.18,39400.0,21.3685,21.3766,21.3685,21.3685,39400.0
2011-04-14 14:10:00,26.18,26.2,26.17,26.19,20000.0,21.3685,21.3848,21.3603,21.3766,20000.0
2011-04-14 14:15:00,26.19,26.25,26.19,26.24,29800.0,21.3766,21.4256,21.3766,21.4175,29800.0
2011-04-14 14:20:00,26.24,26.29,26.2,26.2,21500.0,21.4175,21.4583,21.3848,21.3848,21500.0
2011-04-14 14:25:00,26.21,26.32,26.21,26.24,39700.0,21.393,21.4827,21.393,21.4175,39700.0
2011-04-14 14:30:00,26.23,26.33,26.23,26.32,35400.0,21.4093,21.4909,21.4093,21.4827,35400.0
2011-04-14 14:35:00,26.33,26.35,26.3,26.31,20800.0,21.4909,21.5072,21.4664,21.4746,20800.0
2011-04-14 14:40:00,26.31,26.35,26.31,26.33,22900.0,21.4746,21.5072,21.4746,21.4909,22900.0
2011-04-14 14:45:00,26.33,26.37,26.32,26.35,43800.0,21.4909,21.5236,21.4827,21.5072,43800.0
2011-04-14 14:50:00,26.35,26.41,26.35,26.39,69600.0,21.5072,21.5562,21.5072,21.5399,69600.0
2011-04-14 14:55:00,26.39,26.42,26.34,26.34,50700.0,21.5399,21.5644,21.4991,21.4991,50700.0
2011-04-14 15:00:00,26.34,26.4,26.31,26.38,51600.0,21.4991,21.548,21.4746,21.5317,51600.0
2011-04-14 15:05:00,26.38,26.4,26.35,26.38,103600.0,21.5317,21.548,21.5072,21.5317,103600.0
2011-04-14 15:10:00,26.38,26.4,26.36,26.37,218100.0,21.5317,21.548,21.5154,21.5236,218100.0
2011-04-14 15:15:00,26.37,26.45,26.37,26.42,76400.0,21.5236,21.5889,21.5236,21.5644,76400.0
2011-04-14 15:20:00,26.42,26.42,26.39,26.39,42300.0,21.5644,21.5644,21.5399,21.5399,42300.0
2011-04-14 15:25:00,26.39,26.42,26.38,26.41,31800.0,21.5399,21.5644,21.5317,21.5562,31800.0
2011-04-14 15:30:00,26.41,26.41,26.37,26.38,111100.0,21.5562,21.5562,21.5236,21.5317,111100.0
2011-04-14 15:35:00,26.39,26.43,26.37,26.39,85800.0,21.5399,21.5725,21.5236,21.5399,85800.0
2011-04-14 15:40:00,26.4,26.41,26.39,26.39,86300.0,21.548,21.5562,21.5399,21.5399,86300.0
2011-04-14 15:45:00,26.4,26.41,26.37,26.4,91400.0,21.548,21.5562,21.5236,21.548,91400.0
2011-04-14 15:50:00,26.4,26.41,26.38,26.39,103100.0,21.548,21.5562,21.5317,21.5399,103100.0
2011-04-14 15:55:00,26.39,26.4,26.39,26.39,131800.0,21.5399,21.548,21.5399,21.5399,131800.0
2011-04-15 09:30:00,26.23,26.23,26.06,26.06,67500.0,21.4093,21.4093,21.2705,21.2705,67500.0
2011-04-15 09:35:00,26.05,26.18,26.05,26.17,55600.0,21.2624,21.3685,21.2624,21.3603,55600.0
2011-04-15 09:40:00,26.14,26.16,25.93,25.99,77800.0,21.3358,21.3522,21.1644,21.2134,77800.0
2011-04-15 09:45:00,26.03,26.06,25.97,26.03,51600.0,21.246,21.2705,21.1971,21.246,51600.0
2011-04-15 09:50:00,26.02,26.11,25.98,26.07,30500.0,21.2379,21.3113,21.2052,21.2787,30500.0
2011-04-15 09:55:00,26.1,26.2,26.03,26.13,57400.0,21.3032,21.3848,21.246,21.3277,57400.0
2011-04-15 10:00:00,26.13,26.25,26.09,26.25,91800.0,21.3277,21.4256,21.295,21.4256,91800.0
2011-04-15 10:05:00,26.25,26.38,26.25,26.32,81700.0,21.4256,21.5317,21.4256,21.4827,81700.0
2011-04-15 10:10:00,26.32,26.35,26.29,26.32,35800.0,21.4827,21.5072,21.4583,21.4827,35800.0
2011-04-15 10:15:00,26.32,26.34,26.12,26.16,57600.0,21.4827,21.4991,21.3195,21.3522,57600.0
2011-04-15 10:20:00,26.15,26.26,26.14,26.25,43600.0,21.344,21.4338,21.3358,21.4256,43600.0
2011-04-15 10:25:00,26.25,26.31,26.24,26.3,50700.0,21.4256,21.4746,21.4175,21.4664,50700.0
2011-04-15 10:30:00,26.31,26.37,26.21,26.25,64400.0,21.4746,21.5236,21.393,21.4256,64400.0
2011-04-15 10:35:00,26.25,26.25,26.11,26.13,65600.0,21.4256,21.4256,21.3113,21.3277,65600.0
2011-04-15 10:40:00,26.12,26.17,26.1,26.12,21000.0,21.3195,21.3603,21.3032,21.3195,21000.0
2011-04-15 10:45:00,26.12,26.14,26.03,26.1,107700.0,21.3195,21.3358,21.246,21.3032,107700.0
2011-04-15 10:50:00,26.1,26.19,26.09,26.19,29500.0,21.3032,21.3766,21.295,21.3766,29500.0
2011-04-15 10:55:00,26.19,26.19,26.09,26.12,43800.0,21.3766,21.3766,21.295,21.3195,43800.0
2011-04-15 11:00:00,26.13,26.21,26.11,26.21,25000.0,21.3277,21.393,21.3113,21.393,25000.0
2011-04-15 11:05:00,26.21,26.23,26.11,26.12,62900.0,21.393,21.4093,21.3113,21.3195,62900.0
2011-04-15 11:10:00,26.13,26.18,26.13,26.14,11100.0,21.3277,21.3685,21.3277,21.3358,11100.0
2011-04-15 11:15:00,26.14,26.2,26.14,26.2,14200.0,21.3358,21.3848,21.3358,21.3848,14200.0
2011-04-15 11:20:00,26.21,26.42,26.21,26.41,109900.0,21.393,21.5644,21.393,21.5562,109900.0
2011-04-15 11:25:00,26.41,26.5,26.37,26.45,48900.0,21.5562,21.6297,21.5236,21.5889,48900.0
2011-04-15 11:30:00,26.44,26.46,26.39,26.4,19400.0,21.5807,21.597,21.5399,21.548,19400.0
2011-04-15 11:35:00,26.4,26.4,26.28,26.29,92700.0,21.548,21.548,21.4501,21.4583,92700.0
2011-04-15 11:40:00,26.3,26.3,26.2,26.2,12700.0,21.4664,21.4664,21.3848,21.3848,12700.0
2011-04-15 11:45:00,26.2,26.23,26.13,26.14,40800.0,21.3848,21.4093,21.3277,21.3358,40800.0
2011-04-15 11:50:00,26.14,26.23,26.13,26.22,25600.0,21.3358,21.4093,21.3277,21.4011,25600.0
2011-04-15 11:55:00,26.23,26.31,26.23,26.28,41600.0,21.4093,21.4746,21.4093,21.4501,41600.0
2011-04-15 12:00:00,26.29,26.33,26.28,26.32,60500.0,21.4583,21.4909,21.4501,21.4827,60500.0
2011-04-15 12:05:00,26.31,26.31,26.29,26.3,26200.0,21.4746,21.4746,21.4583,21.4664,26200.0
2011-04-15 12:10:00,26.3,26.3,26.21,26.22,42200.0,21.4664,21.4664,21.393,21.4011,42200.0
2011-04-15 12:15:00,26.23,26.3,26.23,26.24,29500.0,21.4093,21.4664,21.4093,21.4175,29500.0
2011-04-15 12:20:00,26.24,26.25,26.21,26.23,7700.0,21.4175,21.4256,21.393,21.4093,7700.0
2011-04-15 12:25:00,26.22,26.23,26.17,26.18,17300.0,21.4011,21.4093,21.3603,21.3685,17300.0
2011-04-15 12:30:00,26.17,26.17,26.15,26.16,10800.0,21.3603,21.3603,21.344,21.3522,10800.0
2011-04-15 12:35:00,26.17,26.26,26.17,26.25,12900.0,21.3603,21.4338,21.3603,21.4256,12900.0
2011-04-15 12:40:00,26.24,26.25,26.2,26.21,12100.0,21.4175,21.4256,21.3848,21.393,12100.0
2011-04-15 12:45:00,26.2,26.24,26.2,26.23,20300.0,21.3848,21.4175,21.3848,21.4093,20300.0
2011-04-15 12:50:00,26.22,26.24,26.18,26.18,22500.0,21.4011,21.4175,21.3685,21.3685,22500.0
2011-04-15 12:55:00,26.18,26.2,26.12,26.17,61500.0,21.3685,21.3848,21.3195,21.3603,61500.0
2011-04-15 13:00:00,26.18,26.23,26.17,26.23,39200.0,21.3685,21.4093,21.3603,21.4093,39200.0
2011-04-15 13:05:00,26.23,26.24,26.23,26.24,8800.0,21.4093,21.4175,21.4093,21.4175,8800.0
2011-04-15 13:10:00,26.25,26.25,26.22,26.24,3900.0,21.4256,21.4256,21.4011,21.4175,3900.0
2011-04-15 13:15:00,26.24,26.25,26.22,26.23,3200.0,21.4175,21.4256,21.4011,21.4093,3200.0
2011-04-15 13:20:00,26.24,26.25,26.2,26.23,17400.0,21.4175,21.4256,21.3848,21.4093,17400.0
2011-04-15 13:25:00,26.23,26.23,26.19,26.19,12400.0,21.4093,21.4093,21.3766,21.3766,12400.0
2011-04-15 13:30:00,26.2,26.22,26.19,26.21,10900.0,21.3848,21.4011,21.3766,21.393,10900.0
2011-04-15 13:35:00,26.21,26.24,26.21,26.21,13600.0,21.393,21.4175,21.393,21.393,13600.0
2011-04-15 13:40:00,26.21,26.23,26.21,26.21,4700.0,21.393,21.4093,21.393,21.393,4700.0
2011-04-15 13:45:00,26.22,26.25,26.22,26.23,13700.0,21.4011,21.4256,21.4011,21.4093,13700.0
2011-04-15 13:50:00,26.23,26.24,26.21,26.24,8300.0,21.4093,21.4175,21.393,21.4175,8300.0
2011-04-15 13:55:00,26.24,26.26,26.23,26.23,27800.0,21.4175,21.4338,21.4093,21.4093,27800.0
2011-04-15 14:00:00,26.24,26.25,26.22,26.25,16600.0,21.4175,21.4256,21.4011,21.4256,16600.0
2011-04-15 14:05:00,26.24,26.28,26.24,26.28,12400.0,21.4175,21.4501,21.4175,21.4501,12400.0
2011-04-15 14:10:00,26.28,26.32,26.28,26.3,34000.0,21.4501,21.4827,21.4501,21.4664,34000.0
2011-04-15 14:15:00,26.31,26.36,26.31,26.35,27100.0,21.4746,21.5154,21.4746,21.5072,27100.0
2011-04-15 14:20:00,26.35,26.4,26.34,26.39,117400.0,21.5072,21.548,21.4991,21.5399,117400.0
2011-04-15 14:25:00,26.39,26.39,26.35,26.36,28700.0,21.5399,21.5399,21.5072,21.5154,28700.0
2011-04-15 14:30:00,26.36,26.38,26.3,26.31,56300.0,21.5154,21.5317,21.4664,21.4746,56300.0
2011-04-15 14:35:00,26.31,26.32,26.28,26.29,24600.0,21.4746,21.4827,21.4501,21.4583,24600.0
2011-04-15 14:40:00,26.3,26.31,26.29,26.3,12700.0,21.4664,21.4746,21.4583,21.4664,12700.0
2011-04-15 14:45:00,26.3,26.3,26.25,26.29,32500.0,21.4664,21.4664,21.4256,21.4583,32500.0
2011-04-15 14:50:00,26.28,26.3,26.24,26.29,32600.0,21.4501,21.4664,21.4175,21.4583,32600.0
2011-04-15 14:55:00,26.29,26.3,26.26,26.27,29300.0,21.4583,21.4664,21.4338,21.4419,29300.0
2011-04-15 15:00:00,26.27,26.3,26.27,26.28,16300.0,21.4419,21.4664,21.4419,21.4501,16300.0
2011-04-15 15:05:00,26.27,26.28,26.26,26.27,22600.0,21.4419,21.4501,21.4338,21.4419,22600.0
2011-04-15 15:10:00,26.28,26.28,26.26,26.27,38800.0,21.4501,21.4501,21.4338,21.4419,38800.0
2011-04-15 15:15:00,26.27,26.28,26.26,26.28,76700.0,21.4419,21.4501,21.4338,21.4501,76700.0
2011-04-15 15:20:00,26.28,26.3,26.26,26.3,43700.0,21.4501,21.4664,21.4338,21.4664,43700.0
2011-04-15 15:25:00,26.3,26.33,26.29,26.32,60000.0,21.4664,21.4909,21.4583,21.4827,60000.0
2011-04-15 15:30:00,26.33,26.35,26.3,26.32,64000.0,21.4909,21.5072,21.4664,21.4827,64000.0
2011-04-15 15:35:00,26.31,26.32,26.29,26.29,53600.0,21.4746,21.4827,21.4583,21.4583,53600.0
2011-04-15 15:40:00,26.3,26.34,26.3,26.3,59600.0,21.4664,21.4991,21.4664,21.4664,59600.0
2011-04-15 15:45:00,26.31,26.34,26.29,26.31,46700.0,21.4746,21.4991,21.4583,21.4746,46700.0
2011-04-15 15:50:00,26.31,26.36,26.29,26.35,107300.0,21.4746,21.5154,21.4583,21.5072,107300.0
2011-04-15 15:55:00,26.35,26.35,26.26,26.31,137100.0,21.5072,21.5072,21.4338,21.4746,137100.0
2011-04-18 09:30:00,25.82,25.92,25.51,25.52,163300.0,21.0746,21.1563,20.8216,20.8298,163300.0
2011-04-18 09:35:00,25.53,25.82,25.53,25.8,114000.0,20.8379,21.0746,20.8379,21.0583,114000.0
2011-04-18 09:40:00,25.8,25.89,25.72,25.84,73900.0,21.0583,21.1318,20.993,21.091,73900.0
2011-04-18 09:45:00,25.84,25.98,25.84,25.9,121600.0,21.091,21.2052,21.091,21.1399,121600.0
2011-04-18 09:50:00,25.91,25.93,25.82,25.85,89600.0,21.1481,21.1644,21.0746,21.0991,89600.0
2011-04-18 09:55:00,25.85,25.85,25.71,25.74,73300.0,21.0991,21.0991,20.9849,21.0093,73300.0
2011-04-18 10:00:00,25.73,25.74,25.59,25.63,125300.0,21.0012,21.0093,20.8869,20.9196,125300.0
2011-04-18 10:05:00,25.61,25.65,25.55,25.62,77000.0,20.9032,20.9359,20.8543,20.9114,77000.0
2011-04-18 10:10:00,25.61,25.63,25.55,25.61,106200.0,20.9032,20.9196,20.8543,20.9032,106200.0
2011-04-18 10:15:00,25.61,25.65,25.48,25.56,177600.0,20.9032,20.9359,20.7971,20.8624,177600.0
2011-04-18 10:20:00,25.56,25.61,25.51,25.57,88700.0,20.8624,20.9032,20.8216,20.8706,88700.0
2011-04-18 10:25:00,25.57,25.59,25.46,25.52,88700.0,20.8706,20.8869,20.7808,20.8298,88700.0
2011-04-18 10:30:00,25.52,25.58,25.5,25.5,82400.0,20.8298,20.8787,20.8135,20.8135,82400.0
2011-04-18 10:35:00,25.51,25.59,25.5,25.59,48100.0,20.8216,20.8869,20.8135,20.8869,48100.0
2011-04-18 10:40:00,25.58,25.59,25.51,25.52,40200.0,20.8787,20.8869,20.8216,20.8298,40200.0
2011-04-18 10:45:00,25.52,25.58,25.48,25.55,102000.0,20.8298,20.8787,20.7971,20.8543,102000.0
2011-04-18 10:50:00,25.55,25.61,25.51,25.6,45800.0,20.8543,20.9032,20.8216,20.8951,45800.0
2011-04-18 10:55:00,25.6,25.62,25.56,25.62,51100.0,20.8951,20.9114,20.8624,20.9114,51100.0
2011-04-18 11:00:00,25.61,25.7,25.61,25.62,60900.0,20.9032,20.9767,20.9032,20.9114,60900.0
2011-04-18 11:05:00,25.61,25.63,25.51,25.53,66300.0,20.9032,20.9196,20.8216,20.8379,66300.0
2011-04-18 11:10:00,25.53,25.63,25.52,25.59,62700.0,20.8379,20.9196,20.8298,20.8869,62700.0
2011-04-18 11:15:00,25.58,25.66,25.56,25.66,48500.0,20.8787,20.944,20.8624,20.944,48500.0
2011-04-18 11:20:00,25.67,25.76,25.67,25.72,53100.0,20.9522,21.0257,20.9522,20.993,53100.0
2011-04-18 11:25:00,25.73,25.8,25.71,25.76,28000.0,21.0012,21.0583,20.9849,21.0257,28000.0
2011-04-18 11:30:00,25.77,25.8,25.74,25.78,39600.0,21.0338,21.0583,21.0093,21.042,39600.0
2011-04-18 11:35:00,25.79,25.8,25.74,25.78,21200.0,21.0502,21.0583,21.0093,21.042,21200.0
2011-04-18 11:40:00,25.79,25.82,25.74,25.76,44200.0,21.0502,21.0746,21.0093,21.0257,44200.0
2011-04-18 11:45:00,25.75,25.79,25.7,25.76,41600.0,21.0175,21.0502,20.9767,21.0257,41600.0
2011-04-18 11:50:00,25.75,25.85,25.72,25.84,24700.0,21.0175,21.0991,20.993,21.091,24700.0
2011-04-18 11:55:00,25.83,25.84,25.78,25.78,26100.0,21.0828,21.091,21.042,21.042,26100.0
2011-04-18 12:00:00,25.78,25.8,25.76,25.78,25500.0,21.042,21.0583,21.0257,21.042,25500.0
2011-04-18 12:05:00,25.78,25.91,25.78,25.89,26800.0,21.042,21.1481,21.042,21.1318,26800.0
2011-04-18 12:10:00,25.88,25.89,25.82,25.88,41800.0,21.1236,21.1318,21.0746,21.1236,41800.0
2011-04-18 12:15:00,25.88,25.89,25.87,25.87,18300.0,21.1236,21.1318,21.1155,21.1155,18300.0
2011-04-18 12:20:00,25.88,25.92,25.88,25.88,38200.0,21.1236,21.1563,21.1236,21.1236,38200.0
2011-04-18 12:25:00,25.88,25.94,25.87,25.93,28500.0,21.1236,21.1726,21.1155,21.1644,28500.0
2011-04-18 12:30:00,25.93,25.94,25.9,25.92,68500.0,21.1644,21.1726,21.1399,21.1563,68500.0
2011-04-18 12:35:00,25.92,25.96,25.9,25.93,20800.0,21.1563,21.1889,21.1399,21.1644,20800.0
2011-04-18 12:40:00,25.93,25.95,25.91,25.92,35100.0,21.1644,21.1807,21.1481,21.1563,35100.0
2011-04-18 12:45:00,25.92,25.94,25.9,25.92,25400.0,21.1563,21.1726,21.1399,21.1563,25400.0
2011-04-18 12:50:00,25.93,25.93,25.85,25.91,48800.0,21.1644,21.1644,21.0991,21.1481,48800.0
2011-04-18 12:55:00,25.91,25.93,25.89,25.89,27600.0,21.1481,21.1644,21.1318,21.1318,27600.0
2011-04-18 13:00:00,25.89,25.9,25.88,25.89,24900.0,21.1318,21.1399,21.1236,21.1318,24900.0
2011-04-18 13:05:00,25.88,25.9,25.86,25.88,41400.0,21.1236,21.1399,21.1073,21.1236,41400.0
2011-04-18 13:10:00,25.88,25.88,25.83,25.84,16700.0,21.1236,21.1236,21.0828,21.091,16700.0
2011-04-18 13:15:00,25.84,25.84,25.78,25.82,27800.0,21.091,21.091,21.042,21.0746,27800.0
2011-04-18 13:20:00,25.82,25.85,25.8,25.84,20800.0,21.0746,21.0991,21.0583,21.091,20800.0
2011-04-18 13:25:00,25.84,25.86,25.82,25.85,19600.0,21.091,21.1073,21.0746,21.0991,19600.0
2011-04-18 13:30:00,25.84,25.88,25.84,25.85,20600.0,21.091,21.1236,21.091,21.0991,20600.0
2011-04-18 13:35:00,25.86,25.86,25.81,25.81,19000.0,21.1073,21.1073,21.0665,21.0665,19000.0
2011-04-18 13:40:00,25.8,25.86,25.77,25.84,22500.0,21.0583,21.1073,21.0338,21.091,22500.0
2011-04-18 13:45:00,25.84,25.88,25.83,25.87,22700.0,21.091,21.1236,21.0828,21.1155,22700.0
2011-04-18 13:50:00,25.87,25.94,25.87,25.93,34900.0,21.1155,21.1726,21.1155,21.1644,34900.0
2011-04-18 13:55:00,25.94,25.98,25.93,25.95,33500.0,21.1726,21.2052,21.1644,21.1807,33500.0
2011-04-18 14:00:00,25.95,25.98,25.93,25.97,52500.0,21.1807,21.2052,21.1644,21.1971,52500.0
2011-04-18 14:05:00,25.97,26.05,25.96,26.03,84800.0,21.1971,21.2624,21.1889,21.246,84800.0
2011-04-18 14:10:00,26.03,26.15,26.02,26.15,128400.0,21.246,21.344,21.2379,21.344,128400.0
2011-04-18 14:15:00,26.15,26.15,26.06,26.11,85100.0,21.344,21.344,21.2705,21.3113,85100.0
2011-04-18 14:20:00,26.1,26.15,26.08,26.15,70800.0,21.3032,21.344,21.2869,21.344,70800.0
2011-04-18 14:25:00,26.15,26.2,26.13,26.17,97300.0,21.344,21.3848,21.3277,21.3603,97300.0
2011-04-18 14:30:00,26.17,26.2,26.12,26.13,39400.0,21.3603,21.3848,21.3195,21.3277,39400.0
2011-04-18 14:35:00,26.12,26.21,26.11,26.2,88600.0,21.3195,21.393,21.3113,21.3848,88600.0
2011-04-18 14:40:00,26.2,26.21,26.15,26.17,73200.0,21.3848,21.393,21.344,21.3603,73200.0
2011-04-18 14:45:00,26.17,26.26,26.13,26.15,56000.0,21.3603,21.4338,21.3277,21.344,56000.0
2011-04-18 14:50:00,26.15,26.17,26.13,26.17,26300.0,21.344,21.3603,21.3277,21.3603,26300.0
2011-04-18 14:55:00,26.16,26.23,26.09,26.18,63300.0,21.3522,21.4093,21.295,21.3685,63300.0
2011-04-18 15:00:00,26.18,26.19,26.14,26.15,26800.0,21.3685,21.3766,21.3358,21.344,26800.0
2011-04-18 15:05:00,26.15,26.19,26.11,26.14,63500.0,21.344,21.3766,21.3113,21.3358,63500.0
2011-04-18 15:10:00,26.14,26.15,26.12,26.12,23700.0,21.3358,21.344,21.3195,21.3195,23700.0
2011-04-18 15:15:00,26.13,26.23,26.12,26.23,44300.0,21.3277,21.4093,21.3195,21.4093,44300.0
2011-04-18 15:20:00,26.23,26.24,26.17,26.19,126100.0,21.4093,21.4175,21.3603,21.3766,126100.0
2011-04-18 15:25:00,26.18,26.21,26.17,26.19,38000.0,21.3685,21.393,21.3603,21.3766,38000.0
2011-04-18 15:30:00,26.19,26.24,26.18,26.21,43400.0,21.3766,21.4175,21.3685,21.393,43400.0
2011-04-18 15:35:00,26.2,26.21,26.12,26.13,39000.0,21.3848,21.393,21.3195,21.3277,39000.0
2011-04-18 15:40:00,26.13,26.13,26.03,26.05,70800.0,21.3277,21.3277,21.246,21.2624,70800.0
2011-04-18 15:45:00,26.05,26.09,26.03,26.09,60400.0,21.2624,21.295,21.246,21.295,60400.0
2011-04-18 15:50:00,26.09,26.11,26.03,26.04,48100.0,21.295,21.3113,21.246,21.2542,48100.0
2011-04-18 15:55:00,26.05,26.1,26.04,26.06,107000.0,21.2624,21.3032,21.2542,21.2705,107000.0
2011-04-19 09:30:00,26.15,26.25,26.07,26.25,78900.0,21.344,21.4256,21.2787,21.4256,78900.0
2011-04-19 09:35:00,26.25,26.46,26.23,26.28,143000.0,21.4256,21.597,21.4093,21.4501,143000.0
2011-04-19 09:40:00,26.28,26.42,26.28,26.36,87700.0,21.4501,21.5644,21.4501,21.5154,87700.0
2011-04-19 09:45:00,26.37,26.49,26.34,26.47,116400.0,21.5236,21.6215,21.4991,21.6052,116400.0
2011-04-19 09:50:00,26.47,26.48,26.31,26.33,171500.0,21.6052,21.6133,21.4746,21.4909,171500.0
2011-04-19 09:55:00,26.33,26.55,26.33,26.54,182500.0,21.4909,21.6705,21.4909,21.6623,182500.0
2011-04-19 10:00:00,26.53,26.57,26.47,26.53,218400.0,21.6542,21.6868,21.6052,21.6542,218400.0
2011-04-19 10:05:00,26.53,26.73,26.53,26.72,280500.0,21.6542,21.8174,21.6542,21.8092,280500.0
2011-04-19 10:10:00,26.72,26.79,26.64,26.65,210100.0,21.8092,21.8664,21.7439,21.7521,210100.0
2011-04-19 10:15:00,26.66,26.73,26.65,26.65,82900.0,21.7603,21.8174,21.7521,21.7521,82900.0
2011-04-19 10:20:00,26.65,26.66,26.55,26.61,53000.0,21.7521,21.7603,21.6705,21.7194,53000.0
2011-04-19 10:25:00,26.62,26.66,26.58,26.64,194600.0,21.7276,21.7603,21.695,21.7439,194600.0
2011-04-19 10:30:00,26.65,26.66,26.43,26.45,108100.0,21.7521,21.7603,21.5725,21.5889,108100.0
2011-04-19 10:35:00,26.45,26.6,26.44,26.53,40600.0,21.5889,21.7113,21.5807,21.6542,40600.0
2011-04-19 10:40:00,26.53,26.53,26.5,26.53,101600.0,21.6542,21.6542,21.6297,21.6542,101600.0
2011-04-19 10:45:00,26.55,26.64,26.54,26.64,49800.0,21.6705,21.7439,21.6623,21.7439,49800.0
2011-04-19 10:50:00,26.63,26.64,26.58,26.59,50800.0,21.7358,21.7439,21.695,21.7031,50800.0
2011-04-19 10:55:00,26.59,26.59,26.5,26.5,34400.0,21.7031,21.7031,21.6297,21.6297,34400.0
2011-04-19 11:00:00,26.5,26.59,26.46,26.57,63600.0,21.6297,21.7031,21.597,21.6868,63600.0
2011-04-19 11:05:00,26.6,26.6,26.48,26.49,33600.0,21.7113,21.7113,21.6133,21.6215,33600.0
2011-04-19 11:10:00,26.48,26.53,26.46,26.53,25500.0,21.6133,21.6542,21.597,21.6542,25500.0
2011-04-19 11:15:00,26.54,26.6,26.51,26.52,28200.0,21.6623,21.7113,21.6378,21.646,28200.0
2011-04-19 11:20:00,26.51,26.51,26.47,26.48,16700.0,21.6378,21.6378,21.6052,21.6133,16700.0
2011-04-19 11:25:00,26.48,26.51,26.46,26.51,35600.0,21.6133,21.6378,21.597,21.6378,35600.0
2011-04-19 11:30:00,26.51,26.52,26.48,26.52,20900.0,21.6378,21.646,21.6133,21.646,20900.0
2011-04-19 11:35:00,26.53,26.64,26.53,26.61,157200.0,21.6542,21.7439,21.6542,21.7194,157200.0
2011-04-19 11:40:00,26.61,26.62,26.57,26.6,52800.0,21.7194,21.7276,21.6868,21.7113,52800.0
2011-04-19 11:45:00,26.59,26.6,26.57,26.58,15700.0,21.7031,21.7113,21.6868,21.695,15700.0
2011-04-19 11:50:00,26.57,26.72,26.57,26.67,63300.0,21.6868,21.8092,21.6868,21.7684,63300.0
2011-04-19 11:55:00,26.67,26.68,26.61,26.63,29300.0,21.7684,21.7766,21.7194,21.7358,29300.0
2011-04-19 12:00:00,26.64,26.68,26.63,26.67,37100.0,21.7439,21.7766,21.7358,21.7684,37100.0
2011-04-19 12:05:00,26.67,26.73,26.64,26.64,59000.0,21.7684,21.8174,21.7439,21.7439,59000.0
2011-04-19 12:10:00,26.65,26.72,26.62,26.72,29500.0,21.7521,21.8092,21.7276,21.8092,29500.0
2011-04-19 12:15:00,26.72,26.73,26.69,26.7,35000.0,21.8092,21.8174,21.7847,21.7929,35000.0
2011-04-19 12:20:00,26.71,26.76,26.71,26.75,106900.0,21.8011,21.8419,21.8011,21.8337,106900.0
2011-04-19 12:25:00,26.75,26.75,26.68,26.72,60300.0,21.8337,21.8337,21.7766,21.8092,60300.0
2011-04-19 12:30:00,26.72,26.72,26.69,26.69,12000.0,21.8092,21.8092,21.7847,21.7847,12000.0
2011-04-19 12:35:00,26.7,26.73,26.69,26.72,41100.0,21.7929,21.8174,21.7847,21.8092,41100.0
2011-04-19 12:40:00,26.73,26.78,26.71,26.74,90400.0,21.8174,21.8582,21.8011,21.8256,90400.0
2011-04-19 12:45:00,26.74,26.74,26.66,26.66,24600.0,21.8256,21.8256,21.7603,21.7603,24600.0
2011-04-19 12:50:00,26.66,26.73,26.66,26.73,61200.0,21.7603,21.8174,21.7603,21.8174,61200.0
2011-04-19 12:55:00,26.72,26.74,26.71,26.72,58700.0,21.8092,21.8256,21.8011,21.8092,58700.0
2011-04-19 13:00:00,26.72,26.73,26.69,26.71,50000.0,21.8092,21.8174,21.7847,21.8011,50000.0
2011-04-19 13:05:00,26.71,26.72,26.66,26.67,17900.0,21.8011,21.8092,21.7603,21.7684,17900.0
2011-04-19 13:10:00,26.67,26.68,26.66,26.67,76900.0,21.7684,21.7766,21.7603,21.7684,76900.0
2011-04-19 13:15:00,26.67,26.72,26.66,26.71,23500.0,21.7684,21.8092,21.7603,21.8011,23500.0
2011-04-19 13:20:00,26.71,26.73,26.7,26.72,35700.0,21.8011,21.8174,21.7929,21.8092,35700.0
2011-04-19 13:25:00,26.72,26.75,26.71,26.73,71600.0,21.8092,21.8337,21.8011,21.8174,71600.0
2011-04-19 13:30:00,26.73,26.73,26.67,26.7,54200.0,21.8174,21.8174,21.7684,21.7929,54200.0
2011-04-19 13:35:00,26.69,26.78,26.69,26.75,125100.0,21.7847,21.8582,21.7847,21.8337,125100.0
2011-04-19 13:40:00,26.74,26.8,26.73,26.76,63900.0,21.8256,21.8745,21.8174,21.8419,63900.0
2011-04-19 13:45:00,26.77,26.77,26.69,26.74,25700.0,21.85,21.85,21.7847,21.8256,25700.0
2011-04-19 13:50:00,26.75,26.78,26.75,26.77,53000.0,21.8337,21.8582,21.8337,21.85,53000.0
2011-04-19 13:55:00,26.77,26.86,26.77,26.83,92200.0,21.85,21.9235,21.85,21.899,92200.0
2011-04-19 14:00:00,26.82,26.92,26.78,26.78,80500.0,21.8909,21.9725,21.8582,21.8582,80500.0
2011-04-19 14:05:00,26.78,26.84,26.75,26.84,28800.0,21.8582,21.9072,21.8337,21.9072,28800.0
2011-04-19 14:10:00,26.84,26.86,26.81,26.85,38300.0,21.9072,21.9235,21.8827,21.9153,38300.0
2011-04-19 14:15:00,26.86,26.87,26.83,26.84,18100.0,21.9235,21.9317,21.899,21.9072,18100.0
2011-04-19 14:20:00,26.85,26.85,26.82,26.82,60000.0,21.9153,21.9153,21.8909,21.8909,60000.0
2011-04-19 14:25:00,26.83,26.84,26.78,26.78,32600.0,21.899,21.9072,21.8582,21.8582,32600.0
2011-04-19 14:30:00,26.78,26.79,26.76,26.78,23300.0,21.8582,21.8664,21.8419,21.8582,23300.0
2011-04-19 14:35:00,26.78,26.8,26.75,26.8,70000.0,21.8582,21.8745,21.8337,21.8745,70000.0
2011-04-19 14:40:00,26.79,26.88,26.79,26.86,37000.0,21.8664,21.9398,21.8664,21.9235,37000.0
2011-04-19 14:45:00,26.86,26.96,26.86,26.96,163400.0,21.9235,22.0051,21.9235,22.0051,163400.0
2011-04-19 14:50:00,26.97,27.05,26.95,26.95,164700.0,22.0133,22.0786,21.997,21.997,164700.0
2011-04-19 14:55:00,26.95,26.96,26.87,26.87,82000.0,21.997,22.0051,21.9317,21.9317,82000.0
2011-04-19 15:00:00,26.88,26.92,26.87,26.91,90200.0,21.9398,21.9725,21.9317,21.9643,90200.0
2011-04-19 15:05:00,26.91,26.97,26.89,26.97,146200.0,21.9643,22.0133,21.948,22.0133,146200.0
2011-04-19 15:10:00,26.96,26.96,26.9,26.91,40300.0,22.0051,22.0051,21.9562,21.9643,40300.0
2011-04-19 15:15:00,26.9,26.91,26.89,26.89,49300.0,21.9562,21.9643,21.948,21.948,49300.0
2011-04-19 15:20:00,26.89,26.89,26.84,26.85,106300.0,21.948,21.948,21.9072,21.9153,106300.0
2011-04-19 15:25:00,26.85,26.87,26.84,26.85,107400.0,21.9153,21.9317,21.9072,21.9153,107400.0
2011-04-19 15:30:00,26.85,26.86,26.85,26.86,70100.0,21.9153,21.9235,21.9153,21.9235,70100.0
2011-04-19 15:35:00,26.86,26.88,26.85,26.86,67500.0,21.9235,21.9398,21.9153,21.9235,67500.0
2011-04-19 15:40:00,26.86,26.87,26.84,26.85,82800.0,21.9235,21.9317,21.9072,21.9153,82800.0
2011-04-19 15:45:00,26.85,26.87,26.84,26.86,121400.0,21.9153,21.9317,21.9072,21.9235,121400.0
2011-04-19 15:50:00,26.85,26.9,26.85,26.87,152400.0,21.9153,21.9562,21.9153,21.9317,152400.0
2011-04-19 15:55:00,26.87,26.91,26.85,26.88,316900.0,21.9317,21.9643,21.9153,21.9398,316900.0
2011-04-20 09:30:00,27.53,27.74,27.36,27.7,300000.0,22.4704,22.6418,22.3316,22.6091,300000.0
2011-04-20 09:35:00,27.7,27.75,27.56,27.7,152000.0,22.6091,22.6499,22.4949,22.6091,152000.0
2011-04-20 09:40:00,27.71,27.71,27.5,27.51,169200.0,22.6173,22.6173,22.4459,22.454,169200.0
2011-04-20 09:45:00,27.52,27.55,27.49,27.5,118400.0,22.4622,22.4867,22.4377,22.4459,118400.0
2011-04-20 09:50:00,27.5,27.58,27.49,27.57,188400.0,22.4459,22.5112,22.4377,22.503,188400.0
2011-04-20 09:55:00,27.57,27.78,27.57,27.77,189400.0,22.503,22.6744,22.503,22.6663,189400.0
2011-04-20 10:00:00,27.75,27.86,27.75,27.75,111100.0,22.6499,22.7397,22.6499,22.6499,111100.0
2011-04-20 10:05:00,27.76,27.81,27.75,27.75,164100.0,22.6581,22.6989,22.6499,22.6499,164100.0
2011-04-20 10:10:00,27.75,27.87,27.75,27.83,99500.0,22.6499,22.7479,22.6499,22.7152,99500.0
2011-04-20 10:15:00,27.83,27.83,27.76,27.77,48000.0,22.7152,22.7152,22.6581,22.6663,48000.0
2011-04-20 10:20:00,27.77,27.77,27.75,27.76,40400.0,22.6663,22.6663,22.6499,22.6581,40400.0
2011-04-20 10:25:00,27.76,27.8,27.76,27.76,38000.0,22.6581,22.6907,22.6581,22.6581,38000.0
2011-04-20 10:30:00,27.75,27.79,27.75,27.75,146600.0,22.6499,22.6826,22.6499,22.6499,146600.0
2011-04-20 10:35:00,27.75,27.77,27.75,27.76,51500.0,22.6499,22.6663,22.6499,22.6581,51500.0
2011-04-20 10:40:00,27.76,27.78,27.75,27.75,43000.0,22.6581,22.6744,22.6499,22.6499,43000.0
2011-04-20 10:45:00,27.75,27.87,27.75,27.8,83300.0,22.6499,22.7479,22.6499,22.6907,83300.0
2011-04-20 10:50:00,27.81,27.93,27.78,27.9,107100.0,22.6989,22.7969,22.6744,22.7724,107100.0
2011-04-20 10:55:00,27.9,27.93,27.82,27.91,80100.0,22.7724,22.7969,22.7071,22.7805,80100.0
2011-04-20 11:00:00,27.9,27.92,27.87,27.87,29700.0,22.7724,22.7887,22.7479,22.7479,29700.0
2011-04-20 11:05:00,27.87,27.88,27.82,27.82,97100.0,22.7479,22.756,22.7071,22.7071,97100.0
2011-04-20 11:10:00,27.82,27.86,27.79,27.85,80100.0,22.7071,22.7397,22.6826,22.7316,80100.0
2011-04-20 11:15:00,27.85,27.85,27.76,27.77,115000.0,22.7316,22.7316,22.6581,22.6663,115000.0
2011-04-20 11:20:00,27.76,27.79,27.75,27.79,37800.0,22.6581,22.6826,22.6499,22.6826,37800.0
2011-04-20 11:25:00,27.78,27.83,27.75,27.82,114900.0,22.6744,22.7152,22.6499,22.7071,114900.0
2011-04-20 11:30:00,27.82,27.87,27.76,27.8,33300.0,22.7071,22.7479,22.6581,22.6907,33300.0
2011-04-20 11:35:00,27.81,27.84,27.78,27.83,20200.0,22.6989,22.7234,22.6744,22.7152,20200.0
2011-04-20 11:40:00,27.83,27.88,27.8,27.85,115200.0,22.7152,22.756,22.6907,22.7316,115200.0
2011-04-20 11:45:00,27.84,27.85,27.82,27.82,18100.0,22.7234,22.7316,22.7071,22.7071,18100.0
2011-04-20 11:50:00,27.82,27.86,27.82,27.83,31500.0,22.7071,22.7397,22.7071,22.7152,31500.0
2011-04-20 11:55:00,27.82,27.85,27.79,27.79,59400.0,22.7071,22.7316,22.6826,22.6826,59400.0
2011-04-20 12:00:00,27.8,27.81,27.78,27.8,35600.0,22.6907,22.6989,22.6744,22.6907,35600.0
2011-04-20 12:05:00,27.79,27.81,27.75,27.8,27900.0,22.6826,22.6989,22.6499,22.6907,27900.0
2011-04-20 12:10:00,27.81,27.83,27.77,27.83,73700.0,22.6989,22.7152,22.6663,22.7152,73700.0
2011-04-20 12:15:00,27.83,27.83,27.81,27.83,15800.0,22.7152,22.7152,22.6989,22.7152,15800.0
2011-04-20 12:20:00,27.83,27.83,27.79,27.79,21800.0,22.7152,22.7152,22.6826,22.6826,21800.0
2011-04-20 12:25:00,27.79,27.82,27.79,27.8,49900.0,22.6826,22.7071,22.6826,22.6907,49900.0
2011-04-20 12:30:00,27.81,27.86,27.79,27.83,125200.0,22.6989,22.7397,22.6826,22.7152,125200.0
2011-04-20 12:35:00,27.84,27.84,27.76,27.78,30000.0,22.7234,22.7234,22.6581,22.6744,30000.0
2011-04-20 12:40:00,27.78,27.8,27.76,27.79,21900.0,22.6744,22.6907,22.6581,22.6826,21900.0
2011-04-20 12:45:00,27.78,27.81,27.77,27.77,36900.0,22.6744,22.6989,22.6663,22.6663,36900.0
2011-04-20 12:50:00,27.77,27.79,27.76,27.79,36900.0,22.6663,22.6826,22.6581,22.6826,36900.0
2011-04-20 12:55:00,27.79,27.83,27.78,27.8,34900.0,22.6826,22.7152,22.6744,22.6907,34900.0
2011-04-20 13:00:00,27.81,27.85,27.8,27.82,29800.0,22.6989,22.7316,22.6907,22.7071,29800.0
2011-04-20 13:05:00,27.83,27.85,27.81,27.82,33700.0,22.7152,22.7316,22.6989,22.7071,33700.0
2011-04-20 13:10:00,27.81,27.82,27.77,27.78,80800.0,22.6989,22.7071,22.6663,22.6744,80800.0
2011-04-20 13:15:00,27.77,27.8,27.77,27.8,95800.0,22.6663,22.6907,22.6663,22.6907,95800.0
2011-04-20 13:20:00,27.79,27.8,27.76,27.76,62700.0,22.6826,22.6907,22.6581,22.6581,62700.0
2011-04-20 13:25:00,27.77,27.82,27.76,27.81,37200.0,22.6663,22.7071,22.6581,22.6989,37200.0
2011-04-20 13:30:00,27.81,27.81,27.78,27.78,27000.0,22.6989,22.6989,22.6744,22.6744,27000.0
2011-04-20 13:35:00,27.78,27.81,27.78,27.8,42000.0,22.6744,22.6989,22.6744,22.6907,42000.0
2011-04-20 13:40:00,27.8,27.84,27.8,27.81,21600.0,22.6907,22.7234,22.6907,22.6989,21600.0
2011-04-20 13:45:00,27.81,27.82,27.79,27.82,16700.0,22.6989,22.7071,22.6826,22.7071,16700.0
2011-04-20 13:50:00,27.82,27.84,27.78,27.81,25400.0,22.7071,22.7234,22.6744,22.6989,25400.0
2011-04-20 13:55:00,27.81,27.82,27.78,27.82,20100.0,22.6989,22.7071,22.6744,22.7071,20100.0
2011-04-20 14:00:00,27.82,27.82,27.78,27.78,12500.0,22.7071,22.7071,22.6744,22.6744,12500.0
2011-04-20 14:05:00,27.77,27.78,27.71,27.73,46400.0,22.6663,22.6744,22.6173,22.6336,46400.0
2011-04-20 14:10:00,27.73,27.76,27.7,27.72,19300.0,22.6336,22.6581,22.6091,22.6254,19300.0
2011-04-20 14:15:00,27.73,27.79,27.73,27.76,8300.0,22.6336,22.6826,22.6336,22.6581,8300.0
2011-04-20 14:20:00,27.75,27.77,27.71,27.71,20300.0,22.6499,22.6663,22.6173,22.6173,20300.0
2011-04-20 14:25:00,27.71,27.75,27.7,27.73,24300.0,22.6173,22.6499,22.6091,22.6336,24300.0
2011-04-20 14:30:00,27.74,27.75,27.72,27.75,22100.0,22.6418,22.6499,22.6254,22.6499,22100.0
2011-04-20 14:35:00,27.75,27.77,27.72,27.76,30000.0,22.6499,22.6663,22.6254,22.6581,30000.0
2011-04-20 14:40:00,27.76,27.8,27.76,27.77,21200.0,22.6581,22.6907,22.6581,22.6663,21200.0
2011-04-20 14:45:00,27.78,27.81,27.77,27.79,49900.0,22.6744,22.6989,22.6663,22.6826,49900.0
2011-04-20 14:50:00,27.79,27.84,27.78,27.83,43300.0,22.6826,22.7234,22.6744,22.7152,43300.0
2011-04-20 14:55:00,27.83,27.85,27.76,27.76,47600.0,22.7152,22.7316,22.6581,22.6581,47600.0
2011-04-20 15:00:00,27.76,27.77,27.71,27.71,52500.0,22.6581,22.6663,22.6173,22.6173,52500.0
2011-04-20 15:05:00,27.71,27.73,27.69,27.71,74000.0,22.6173,22.6336,22.601,22.6173,74000.0
2011-04-20 15:10:00,27.7,27.72,27.7,27.7,68400.0,22.6091,22.6254,22.6091,22.6091,68400.0
2011-04-20 15:15:00,27.7,27.7,27.65,27.66,49400.0,22.6091,22.6091,22.5683,22.5765,49400.0
2011-04-20 15:20:00,27.66,27.73,27.62,27.73,56100.0,22.5765,22.6336,22.5438,22.6336,56100.0
2011-04-20 15:25:00,27.73,27.82,27.71,27.81,106300.0,22.6336,22.7071,22.6173,22.6989,106300.0
2011-04-20 15:30:00,27.81,27.82,27.78,27.81,74000.0,22.6989,22.7071,22.6744,22.6989,74000.0
2011-04-20 15:35:00,27.81,27.84,27.8,27.83,69100.0,22.6989,22.7234,22.6907,22.7152,69100.0
2011-04-20 15:40:00,27.82,27.89,27.82,27.86,123800.0,22.7071,22.7642,22.7071,22.7397,123800.0
2011-04-20 15:45:00,27.86,27.96,27.86,27.89,244800.0,22.7397,22.8213,22.7397,22.7642,244800.0
2011-04-20 15:50:00,27.89,27.96,27.87,27.93,165000.0,22.7642,22.8213,22.7479,22.7969,165000.0
2011-04-20 15:55:00,27.94,27.97,27.91,27.91,262900.0,22.805,22.8295,22.7805,22.7805,262900.0
2011-04-21 09:30:00,28.75,28.9,28.75,28.81,408300.0,23.4661,23.5886,23.4661,23.5151,408300.0
2011-04-21 09:35:00,28.81,28.83,28.58,28.6,242500.0,23.5151,23.5314,23.3274,23.3437,242500.0
2011-04-21 09:40:00,28.59,28.64,28.38,28.39,147400.0,23.3356,23.3764,23.1641,23.1723,147400.0
2011-04-21 09:45:00,28.39,28.51,28.3,28.5,154400.0,23.1723,23.2703,23.0989,23.2621,154400.0
2011-04-21 09:50:00,28.5,28.51,28.3,28.47,106400.0,23.2621,23.2703,23.0989,23.2376,106400.0
2011-04-21 09:55:00,28.46,28.47,28.09,28.12,119300.0,23.2294,23.2376,22.9274,22.9519,119300.0
2011-04-21 10:00:00,28.12,28.37,28.11,28.3,145100.0,22.9519,23.156,22.9438,23.0989,145100.0
2011-04-21 10:05:00,28.3,28.41,28.27,28.41,202200.0,23.0989,23.1886,23.0744,23.1886,202200.0
2011-04-21 10:10:00,28.41,28.43,28.31,28.33,117700.0,23.1886,23.205,23.107,23.1233,117700.0
2011-04-21 10:15:00,28.31,28.4,28.26,28.39,89700.0,23.107,23.1805,23.0662,23.1723,89700.0
2011-04-21 10:20:00,28.4,28.45,28.35,28.37,53900.0,23.1805,23.2213,23.1397,23.156,53900.0
2011-04-21 10:25:00,28.36,28.38,28.27,28.31,91300.0,23.1478,23.1641,23.0744,23.107,91300.0
2011-04-21 10:30:00,28.31,28.33,28.25,28.29,103800.0,23.107,23.1233,23.058,23.0907,103800.0
2011-04-21 10:35:00,28.29,28.32,28.24,28.32,55000.0,23.0907,23.1152,23.0499,23.1152,55000.0
2011-04-21 10:40:00,28.31,28.35,28.28,28.34,46900.0,23.107,23.1397,23.0825,23.1315,46900.0
2011-04-21 10:45:00,28.35,28.43,28.28,28.29,67200.0,23.1397,23.205,23.0825,23.0907,67200.0
2011-04-21 10:50:00,28.28,28.31,28.25,28.29,52600.0,23.0825,23.107,23.058,23.0907,52600.0
2011-04-21 10:55:00,28.3,28.41,28.29,28.36,55500.0,23.0989,23.1886,23.0907,23.1478,55500.0
2011-04-21 11:00:00,28.35,28.36,28.24,28.25,43200.0,23.1397,23.1478,23.0499,23.058,43200.0
2011-04-21 11:05:00,28.25,28.29,28.23,28.27,64300.0,23.058,23.0907,23.0417,23.0744,64300.0
2011-04-21 11:10:00,28.26,28.28,28.21,28.22,21600.0,23.0662,23.0825,23.0254,23.0336,21600.0
2011-04-21 11:15:00,28.22,28.27,28.21,28.23,37500.0,23.0336,23.0744,23.0254,23.0417,37500.0
2011-04-21 11:20:00,28.23,28.25,28.21,28.23,15600.0,23.0417,23.058,23.0254,23.0417,15600.0
2011-04-21 11:25:00,28.23,28.26,28.22,28.26,45900.0,23.0417,23.0662,23.0336,23.0662,45900.0
2011-04-21 11:30:00,28.25,28.3,28.25,28.26,25200.0,23.058,23.0989,23.058,23.0662,25200.0
2011-04-21 11:35:00,28.26,28.3,28.24,28.3,23400.0,23.0662,23.0989,23.0499,23.0989,23400.0
2011-04-21 11:40:00,28.3,28.33,28.25,28.3,29900.0,23.0989,23.1233,23.058,23.0989,29900.0
2011-04-21 11:45:00,28.3,28.37,28.26,28.36,23800.0,23.0989,23.156,23.0662,23.1478,23800.0
2011-04-21 11:50:00,28.37,28.42,28.33,28.4,53200.0,23.156,23.1968,23.1233,23.1805,53200.0
2011-04-21 11:55:00,28.4,28.4,28.27,28.3,40600.0,23.1805,23.1805,23.0744,23.0989,40600.0
2011-04-21 12:00:00,28.31,28.31,28.25,28.25,14200.0,23.107,23.107,23.058,23.058,14200.0
2011-04-21 12:05:00,28.25,28.27,28.24,28.27,12000.0,23.058,23.0744,23.0499,23.0744,12000.0
2011-04-21 12:10:00,28.27,28.34,28.27,28.33,27300.0,23.0744,23.1315,23.0744,23.1233,27300.0
2011-04-21 12:15:00,28.33,28.37,28.25,28.25,29200.0,23.1233,23.156,23.058,23.058,29200.0
2011-04-21 12:20:00,28.26,28.26,28.24,28.24,9100.0,23.0662,23.0662,23.0499,23.0499,9100.0
2011-04-21 12:25:00,28.24,28.25,28.22,28.23,10800.0,23.0499,23.058,23.0336,23.0417,10800.0
2011-04-21 12:30:00,28.22,28.23,28.2,28.2,22600.0,23.0336,23.0417,23.0172,23.0172,22600.0
2011-04-21 12:35:00,28.21,28.27,28.2,28.27,29100.0,23.0254,23.0744,23.0172,23.0744,29100.0
2011-04-21 12:40:00,28.27,28.37,28.26,28.37,33800.0,23.0744,23.156,23.0662,23.156,33800.0
2011-04-21 12:45:00,28.36,28.4,28.33,28.36,35400.0,23.1478,23.1805,23.1233,23.1478,35400.0
2011-04-21 12:50:00,28.36,28.4,28.35,28.39,30900.0,23.1478,23.1805,23.1397,23.1723,30900.0
2011-04-21 12:55:00,28.39,28.42,28.35,28.38,29300.0,23.1723,23.1968,23.1397,23.1641,29300.0
2011-04-21 13:00:00,28.38,28.38,28.34,28.35,19300.0,23.1641,23.1641,23.1315,23.1397,19300.0
2011-04-21 13:05:00,28.35,28.36,28.28,28.33,20400.0,23.1397,23.1478,23.0825,23.1233,20400.0
2011-04-21 13:10:00,28.33,28.34,28.3,28.31,8800.0,23.1233,23.1315,23.0989,23.107,8800.0
2011-04-21 13:15:00,28.3,28.31,28.25,28.25,22400.0,23.0989,23.107,23.058,23.058,22400.0
2011-04-21 13:20:00,28.26,28.26,28.23,28.25,10700.0,23.0662,23.0662,23.0417,23.058,10700.0
2011-04-21 13:25:00,28.24,28.36,28.24,28.36,38000.0,23.0499,23.1478,23.0499,23.1478,38000.0
2011-04-21 13:30:00,28.35,28.38,28.24,28.24,43000.0,23.1397,23.1641,23.0499,23.0499,43000.0
2011-04-21 13:35:00,28.24,28.29,28.23,28.28,29600.0,23.0499,23.0907,23.0417,23.0825,29600.0
2011-04-21 13:40:00,28.27,28.37,28.27,28.37,38300.0,23.0744,23.156,23.0744,23.156,38300.0
2011-04-21 13:45:00,28.37,28.38,28.32,28.36,45800.0,23.156,23.1641,23.1152,23.1478,45800.0
2011-04-21 13:50:00,28.35,28.43,28.35,28.43,36200.0,23.1397,23.205,23.1397,23.205,36200.0
2011-04-21 13:55:00,28.43,28.45,28.4,28.41,33800.0,23.205,23.2213,23.1805,23.1886,33800.0
2011-04-21 14:00:00,28.41,28.42,28.36,28.4,41600.0,23.1886,23.1968,23.1478,23.1805,41600.0
2011-04-21 14:05:00,28.4,28.43,28.38,28.39,54400.0,23.1805,23.205,23.1641,23.1723,54400.0
2011-04-21 14:10:00,28.39,28.42,28.39,28.4,17700.0,23.1723,23.1968,23.1723,23.1805,17700.0
2011-04-21 14:15:00,28.4,28.41,28.36,28.41,33200.0,23.1805,23.1886,23.1478,23.1886,33200.0
2011-04-21 14:20:00,28.41,28.43,28.38,28.41,35500.0,23.1886,23.205,23.1641,23.1886,35500.0
2011-04-21 14:25:00,28.42,28.45,28.39,28.42,33100.0,23.1968,23.2213,23.1723,23.1968,33100.0
2011-04-21 14:30:00,28.42,28.42,28.33,28.36,53200.0,23.1968,23.1968,23.1233,23.1478,53200.0
2011-04-21 14:35:00,28.35,28.42,28.35,28.42,35200.0,23.1397,23.1968,23.1397,23.1968,35200.0
2011-04-21 14:40:00,28.41,28.42,28.36,28.36,25400.0,23.1886,23.1968,23.1478,23.1478,25400.0
2011-04-21 14:45:00,28.36,28.41,28.36,28.41,41800.0,23.1478,23.1886,23.1478,23.1886,41800.0
2011-04-21 14:50:00,28.4,28.4,28.34,28.35,52700.0,23.1805,23.1805,23.1315,23.1397,52700.0
2011-04-21 14:55:00,28.35,28.37,28.33,28.34,49600.0,23.1397,23.156,23.1233,23.1315,49600.0
2011-04-21 15:00:00,28.34,28.34,28.31,28.32,45000.0,23.1315,23.1315,23.107,23.1152,45000.0
2011-04-21 15:05:00,28.33,28.34,28.27,28.29,29900.0,23.1233,23.1315,23.0744,23.0907,29900.0
2011-04-21 15:10:00,28.29,28.31,28.28,28.3,35600.0,23.0907,23.107,23.0825,23.0989,35600.0
2011-04-21 15:15:00,28.3,28.31,28.28,28.29,22500.0,23.0989,23.107,23.0825,23.0907,22500.0
2011-04-21 15:20:00,28.3,28.32,28.28,28.31,40100.0,23.0989,23.1152,23.0825,23.107,40100.0
2011-04-21 15:25:00,28.31,28.31,28.23,28.23,70300.0,23.107,23.107,23.0417,23.0417,70300.0
2011-04-21 15:30:00,28.24,28.26,28.21,28.24,89200.0,23.0499,23.0662,23.0254,23.0499,89200.0
2011-04-21 15:35:00,28.24,28.27,28.23,28.23,71500.0,23.0499,23.0744,23.0417,23.0417,71500.0
2011-04-21 15:40:00,28.23,28.25,28.19,28.23,77700.0,23.0417,23.058,23.0091,23.0417,77700.0
2011-04-21 15:45:00,28.23,28.27,28.2,28.22,81100.0,23.0417,23.0744,23.0172,23.0336,81100.0
2011-04-21 15:50:00,28.22,28.23,28.19,28.19,83200.0,23.0336,23.0417,23.0091,23.0091,83200.0
2011-04-21 15:55:00,28.2,28.24,28.19,28.2,188700.0,23.0172,23.0499,23.0091,23.0172,188700.0
2011-04-25 09:30:00,28.29,28.32,28.1,28.14,68600.0,23.0907,23.1152,22.9356,22.9683,68600.0
2011-04-25 09:35:00,28.15,28.26,28.14,28.25,49900.0,22.9764,23.0662,22.9683,23.058,49900.0
2011-04-25 09:40:00,28.25,28.28,28.18,28.23,66100.0,23.058,23.0825,23.0009,23.0417,66100.0
2011-04-25 09:45:00,28.22,28.4,28.2,28.39,54300.0,23.0336,23.1805,23.0172,23.1723,54300.0
2011-04-25 09:50:00,28.39,28.42,28.26,28.29,56900.0,23.1723,23.1968,23.0662,23.0907,56900.0
2011-04-25 09:55:00,28.29,28.3,28.24,28.25,44700.0,23.0907,23.0989,23.0499,23.058,44700.0
2011-04-25 10:00:00,28.26,28.29,28.2,28.23,94300.0,23.0662,23.0907,23.0172,23.0417,94300.0
2011-04-25 10:05:00,28.23,28.24,28.14,28.2,31100.0,23.0417,23.0499,22.9683,23.0172,31100.0
2011-04-25 10:10:00,28.2,28.25,28.2,28.24,47300.0,23.0172,23.058,23.0172,23.0499,47300.0
2011-04-25 10:15:00,28.24,28.28,28.2,28.25,73900.0,23.0499,23.0825,23.0172,23.058,73900.0
2011-04-25 10:20:00,28.24,28.26,28.2,28.24,48700.0,23.0499,23.0662,23.0172,23.0499,48700.0
2011-04-25 10:25:00,28.24,28.28,28.22,28.28,38300.0,23.0499,23.0825,23.0336,23.0825,38300.0
2011-04-25 10:30:00,28.27,28.28,28.24,28.25,40000.0,23.0744,23.0825,23.0499,23.058,40000.0
2011-04-25 10:35:00,28.26,28.26,28.21,28.21,31100.0,23.0662,23.0662,23.0254,23.0254,31100.0
2011-04-25 10:40:00,28.21,28.24,28.21,28.23,33800.0,23.0254,23.0499,23.0254,23.0417,33800.0
2011-04-25 10:45:00,28.22,28.25,28.2,28.22,31000.0,23.0336,23.058,23.0172,23.0336,31000.0
2011-04-25 10:50:00,28.21,28.22,28.14,28.14,27000.0,23.0254,23.0336,22.9683,22.9683,27000.0
2011-04-25 10:55:00,28.14,28.15,28.1,28.14,49300.0,22.9683,22.9764,22.9356,22.9683,49300.0
2011-04-25 11:00:00,28.13,28.14,28.1,28.11,21000.0,22.9601,22.9683,22.9356,22.9438,21000.0
2011-04-25 11:05:00,28.11,28.15,28.1,28.12,35600.0,22.9438,22.9764,22.9356,22.9519,35600.0
2011-04-25 11:10:00,28.11,28.21,28.1,28.21,60400.0,22.9438,23.0254,22.9356,23.0254,60400.0
2011-04-25 11:15:00,28.2,28.24,28.17,28.24,29600.0,23.0172,23.0499,22.9927,23.0499,29600.0
2011-04-25 11:20:00,28.23,28.24,28.16,28.16,17600.0,23.0417,23.0499,22.9846,22.9846,17600.0
2011-04-25 11:25:00,28.16,28.16,28.12,28.12,12200.0,22.9846,22.9846,22.9519,22.9519,12200.0
2011-04-25 11:30:00,28.13,28.15,28.12,28.14,14800.0,22.9601,22.9764,22.9519,22.9683,14800.0
2011-04-25 11:35:00,28.14,28.15,28.12,28.15,15200.0,22.9683,22.9764,22.9519,22.9764,15200.0
2011-04-25 11:40:00,28.15,28.24,28.15,28.22,16900.0,22.9764,23.0499,22.9764,23.0336,16900.0
2011-04-25 11:45:00,28.23,28.23,28.16,28.22,25400.0,23.0417,23.0417,22.9846,23.0336,25400.0
2011-04-25 11:50:00,28.22,28.24,28.18,28.21,17500.0,23.0336,23.0499,23.0009,23.0254,17500.0
2011-04-25 11:55:00,28.21,28.29,28.2,28.24,53000.0,23.0254,23.0907,23.0172,23.0499,53000.0
2011-04-25 12:00:00,28.24,28.24,28.19,28.23,16900.0,23.0499,23.0499,23.0091,23.0417,16900.0
2011-04-25 12:05:00,28.21,28.21,28.13,28.14,9200.0,23.0254,23.0254,22.9601,22.9683,9200.0
2011-04-25 12:10:00,28.13,28.18,28.13,28.13,11400.0,22.9601,23.0009,22.9601,22.9601,11400.0
2011-04-25 12:15:00,28.13,28.14,28.1,28.12,11700.0,22.9601,22.9683,22.9356,22.9519,11700.0
2011-04-25 12:20:00,28.12,28.12,28.1,28.12,6300.0,22.9519,22.9519,22.9356,22.9519,6300.0
2011-04-25 12:25:00,28.12,28.12,28.1,28.11,5400.0,22.9519,22.9519,22.9356,22.9438,5400.0
2011-04-25 12:30:00,28.12,28.12,28.04,28.05,49700.0,22.9519,22.9519,22.8866,22.8948,49700.0
2011-04-25 12:35:00,28.04,28.04,27.97,27.97,33800.0,22.8866,22.8866,22.8295,22.8295,33800.0
2011-04-25 12:40:00,27.97,27.97,27.85,27.94,77300.0,22.8295,22.8295,22.7316,22.805,77300.0
2011-04-25 12:45:00,27.93,27.94,27.84,27.92,64100.0,22.7969,22.805,22.7234,22.7887,64100.0
2011-04-25 12:50:00,27.93,28.01,27.91,27.99,43800.0,22.7969,22.8621,22.7805,22.8458,43800.0
2011-04-25 12:55:00,27.98,28.02,27.97,28.01,26300.0,22.8377,22.8703,22.8295,22.8621,26300.0
2011-04-25 13:00:00,28.02,28.13,27.99,28.12,82600.0,22.8703,22.9601,22.8458,22.9519,82600.0
2011-04-25 13:05:00,28.12,28.15,28.12,28.14,11300.0,22.9519,22.9764,22.9519,22.9683,11300.0
2011-04-25 13:10:00,28.14,28.22,28.12,28.16,47600.0,22.9683,23.0336,22.9519,22.9846,47600.0
2011-04-25 13:15:00,28.15,28.15,28.1,28.13,11600.0,22.9764,22.9764,22.9356,22.9601,11600.0
2011-04-25 13:20:00,28.12,28.16,28.12,28.16,15200.0,22.9519,22.9846,22.9519,22.9846,15200.0
2011-04-25 13:25:00,28.16,28.2,28.15,28.19,11600.0,22.9846,23.0172,22.9764,23.0091,11600.0
2011-04-25 13:30:00,28.2,28.23,28.19,28.22,19300.0,23.0172,23.0417,23.0091,23.0336,19300.0
2011-04-25 13:35:00,28.23,28.27,28.22,28.24,26700.0,23.0417,23.0744,23.0336,23.0499,26700.0
2011-04-25 13:40:00,28.24,28.26,28.23,28.24,30800.0,23.0499,23.0662,23.0417,23.0499,30800.0
2011-04-25 13:45:00,28.24,28.26,28.23,28.25,13100.0,23.0499,23.0662,23.0417,23.058,13100.0
2011-04-25 13:50:00,28.26,28.26,28.17,28.18,19300.0,23.0662,23.0662,22.9927,23.0009,19300.0
2011-04-25 13:55:00,28.17,28.17,28.12,28.13,10100.0,22.9927,22.9927,22.9519,22.9601,10100.0
2011-04-25 14:00:00,28.14,28.2,28.11,28.19,30600.0,22.9683,23.0172,22.9438,23.0091,30600.0
2011-04-25 14:05:00,28.18,28.21,28.17,28.21,12100.0,23.0009,23.0254,22.9927,23.0254,12100.0
2011-04-25 14:10:00,28.21,28.22,28.18,28.18,12600.0,23.0254,23.0336,23.0009,23.0009,12600.0
2011-04-25 14:15:00,28.19,28.22,28.17,28.2,52500.0,23.0091,23.0336,22.9927,23.0172,52500.0
2011-04-25 14:20:00,28.2,28.22,28.19,28.22,28500.0,23.0172,23.0336,23.0091,23.0336,28500.0
2011-04-25 14:25:00,28.22,28.23,28.21,28.23,11300.0,23.0336,23.0417,23.0254,23.0417,11300.0
2011-04-25 14:30:00,28.23,28.23,28.2,28.2,19200.0,23.0417,23.0417,23.0172,23.0172,19200.0
2011-04-25 14:35:00,28.21,28.21,28.2,28.21,22100.0,23.0254,23.0254,23.0172,23.0254,22100.0
2011-04-25 14:40:00,28.2,28.22,28.2,28.21,15400.0,23.0172,23.0336,23.0172,23.0254,15400.0
2011-04-25 14:45:00,28.2,28.23,28.2,28.21,14400.0,23.0172,23.0417,23.0172,23.0254,14400.0
2011-04-25 14:50:00,28.2,28.23,28.16,28.23,30400.0,23.0172,23.0417,22.9846,23.0417,30400.0
2011-04-25 14:55:00,28.22,28.23,28.21,28.23,18200.0,23.0336,23.0417,23.0254,23.0417,18200.0
2011-04-25 15:00:00,28.23,28.26,28.23,28.25,109500.0,23.0417,23.0662,23.0417,23.058,109500.0
2011-04-25 15:05:00,28.26,28.26,28.23,28.26,41400.0,23.0662,23.0662,23.0417,23.0662,41400.0
2011-04-25 15:10:00,28.25,28.26,28.19,28.2,59300.0,23.058,23.0662,23.0091,23.0172,59300.0
2011-04-25 15:15:00,28.2,28.23,28.16,28.19,50400.0,23.0172,23.0417,22.9846,23.0091,50400.0
2011-04-25 15:20:00,28.19,28.2,28.14,28.2,54700.0,23.0091,23.0172,22.9683,23.0172,54700.0
2011-04-25 15:25:00,28.19,28.2,28.17,28.18,48600.0,23.0091,23.0172,22.9927,23.0009,48600.0
2011-04-25 15:30:00,28.2,28.2,28.14,28.19,70800.0,23.0172,23.0172,22.9683,23.0091,70800.0
2011-04-25 15:35:00,28.19,28.21,28.18,28.21,58400.0,23.0091,23.0254,23.0009,23.0254,58400.0
2011-04-25 15:40:00,28.21,28.22,28.2,28.2,46000.0,23.0254,23.0336,23.0172,23.0172,46000.0
2011-04-25 15:45:00,28.21,28.25,28.2,28.22,160100.0,23.0254,23.058,23.0172,23.0336,160100.0
2011-04-25 15:50:00,28.22,28.22,28.2,28.21,91900.0,23.0336,23.0336,23.0172,23.0254,91900.0
2011-04-25 15:55:00,28.21,28.23,28.19,28.23,138900.0,23.0254,23.0417,23.0091,23.0417,138900.0
2011-04-26 09:30:00,28.31,28.36,28.09,28.2,26500.0,23.107,23.1478,22.9274,23.0172,26500.0
2011-04-26 09:35:00,28.19,28.23,28.05,28.08,23800.0,23.0091,23.0417,22.8948,22.9193,23800.0
2011-04-26 09:40:00,28.08,28.08,28.02,28.06,10300.0,22.9193,22.9193,22.8703,22.903,10300.0
2011-04-26 09:45:00,28.04,28.17,28.03,28.17,31600.0,22.8866,22.9927,22.8785,22.9927,31600.0
2011-04-26 09:50:00,28.17,28.22,28.08,28.16,41100.0,22.9927,23.0336,22.9193,22.9846,41100.0
2011-04-26 09:55:00,28.18,28.18,28.07,28.07,19100.0,23.0009,23.0009,22.9111,22.9111,19100.0
2011-04-26 10:00:00,28.07,28.16,28.01,28.01,41800.0,22.9111,22.9846,22.8621,22.8621,41800.0
2011-04-26 10:05:00,28.01,28.07,27.96,28.02,43100.0,22.8621,22.9111,22.8213,22.8703,43100.0
2011-04-26 10:10:00,28.01,28.14,28.01,28.1,41600.0,22.8621,22.9683,22.8621,22.9356,41600.0
2011-04-26 10:15:00,28.1,28.14,28.04,28.09,37900.0,22.9356,22.9683,22.8866,22.9274,37900.0
2011-04-26 10:20:00,28.1,28.2,28.1,28.17,37400.0,22.9356,23.0172,22.9356,22.9927,37400.0
2011-04-26 10:25:00,28.17,28.18,28.13,28.14,20300.0,22.9927,23.0009,22.9601,22.9683,20300.0
2011-04-26 10:30:00,28.13,28.16,28.12,28.14,14800.0,22.9601,22.9846,22.9519,22.9683,14800.0
2011-04-26 10:35:00,28.13,28.18,28.13,28.17,17400.0,22.9601,23.0009,22.9601,22.9927,17400.0
2011-04-26 10:40:00,28.16,28.19,28.1,28.15,48500.0,22.9846,23.0091,22.9356,22.9764,48500.0
2011-04-26 10:45:00,28.14,28.14,28.07,28.08,36300.0,22.9683,22.9683,22.9111,22.9193,36300.0
2011-04-26 10:50:00,28.09,28.13,28.08,28.11,19500.0,22.9274,22.9601,22.9193,22.9438,19500.0
2011-04-26 10:55:00,28.1,28.17,28.1,28.17,32500.0,22.9356,22.9927,22.9356,22.9927,32500.0
2011-04-26 11:00:00,28.18,28.22,28.13,28.21,74000.0,23.0009,23.0336,22.9601,23.0254,74000.0
2011-04-26 11:05:00,28.21,28.25,28.19,28.21,118600.0,23.0254,23.058,23.0091,23.0254,118600.0
2011-04-26 11:10:00,28.2,28.2,28.14,28.17,38800.0,23.0172,23.0172,22.9683,22.9927,38800.0
2011-04-26 11:15:00,28.17,28.17,28.1,28.11,24800.0,22.9927,22.9927,22.9356,22.9438,24800.0
2011-04-26 11:20:00,28.1,28.14,28.1,28.13,14800.0,22.9356,22.9683,22.9356,22.9601,14800.0
2011-04-26 11:25:00,28.13,28.18,28.12,28.17,24900.0,22.9601,23.0009,22.9519,22.9927,24900.0
2011-04-26 11:30:00,28.17,28.25,28.17,28.24,31000.0,22.9927,23.058,22.9927,23.0499,31000.0
2011-04-26 11:35:00,28.23,28.25,28.15,28.16,23600.0,23.0417,23.058,22.9764,22.9846,23600.0
2011-04-26 11:40:00,28.17,28.22,28.16,28.17,16500.0,22.9927,23.0336,22.9846,22.9927,16500.0
2011-04-26 11:45:00,28.18,28.19,28.17,28.18,4800.0,23.0009,23.0091,22.9927,23.0009,4800.0
2011-04-26 11:50:00,28.19,28.24,28.19,28.23,15400.0,23.0091,23.0499,23.0091,23.0417,15400.0
2011-04-26 11:55:00,28.23,28.24,28.18,28.22,23500.0,23.0417,23.0499,23.0009,23.0336,23500.0
2011-04-26 12:00:00,28.22,28.27,28.21,28.25,25000.0,23.0336,23.0744,23.0254,23.058,25000.0
2011-04-26 12:05:00,28.25,28.27,28.19,28.21,22500.0,23.058,23.0744,23.0091,23.0254,22500.0
2011-04-26 12:10:00,28.22,28.26,28.19,28.21,26300.0,23.0336,23.0662,23.0091,23.0254,26300.0
2011-04-26 12:15:00,28.21,28.21,28.13,28.16,23300.0,23.0254,23.0254,22.9601,22.9846,23300.0
2011-04-26 12:20:00,28.16,28.19,28.15,28.16,19000.0,22.9846,23.0091,22.9764,22.9846,19000.0
2011-04-26 12:25:00,28.16,28.21,28.15,28.19,43600.0,22.9846,23.0254,22.9764,23.0091,43600.0
2011-04-26 12:30:00,28.19,28.26,28.19,28.25,20800.0,23.0091,23.0662,23.0091,23.058,20800.0
2011-04-26 12:35:00,28.25,28.26,28.24,28.24,13100.0,23.058,23.0662,23.0499,23.0499,13100.0
2011-04-26 12:40:00,28.23,28.25,28.19,28.19,10500.0,23.0417,23.058,23.0091,23.0091,10500.0
2011-04-26 12:45:00,28.19,28.2,28.13,28.13,27300.0,23.0091,23.0172,22.9601,22.9601,27300.0
2011-04-26 12:50:00,28.13,28.14,28.08,28.1,17200.0,22.9601,22.9683,22.9193,22.9356,17200.0
2011-04-26 12:55:00,28.1,28.1,28.03,28.05,16100.0,22.9356,22.9356,22.8785,22.8948,16100.0
2011-04-26 13:00:00,28.04,28.05,28.02,28.02,16200.0,22.8866,22.8948,22.8703,22.8703,16200.0
2011-04-26 13:05:00,28.01,28.03,27.98,27.98,19700.0,22.8621,22.8785,22.8377,22.8377,19700.0
2011-04-26 13:10:00,27.98,28.0,27.98,27.99,20200.0,22.8377,22.854,22.8377,22.8458,20200.0
2011-04-26 13:15:00,28.0,28.01,27.98,27.98,16800.0,22.854,22.8621,22.8377,22.8377,16800.0
2011-04-26 13:20:00,27.99,28.0,27.96,27.96,46900.0,22.8458,22.854,22.8213,22.8213,46900.0
2011-04-26 13:25:00,27.96,27.99,27.96,27.98,11700.0,22.8213,22.8458,22.8213,22.8377,11700.0
2011-04-26 13:30:00,27.98,27.99,27.91,27.92,37400.0,22.8377,22.8458,22.7805,22.7887,37400.0
2011-04-26 13:35:00,27.91,27.94,27.91,27.93,9300.0,22.7805,22.805,22.7805,22.7969,9300.0
2011-04-26 13:40:00,27.93,27.98,27.92,27.95,17400.0,22.7969,22.8377,22.7887,22.8132,17400.0
2011-04-26 13:45:00,27.95,27.97,27.93,27.97,20600.0,22.8132,22.8295,22.7969,22.8295,20600.0
2011-04-26 13:50:00,27.98,28.08,27.98,28.07,60400.0,22.8377,22.9193,22.8377,22.9111,60400.0
2011-04-26 13:55:00,28.08,28.1,28.05,28.09,48400.0,22.9193,22.9356,22.8948,22.9274,48400.0
2011-04-26 14:00:00,28.09,28.11,28.07,28.08,32000.0,22.9274,22.9438,22.9111,22.9193,32000.0
2011-04-26 14:05:00,28.07,28.08,28.02,28.06,30600.0,22.9111,22.9193,22.8703,22.903,30600.0
2011-04-26 14:10:00,28.06,28.11,28.06,28.11,12200.0,22.903,22.9438,22.903,22.9438,12200.0
2011-04-26 14:15:00,28.12,28.23,28.12,28.22,41900.0,22.9519,23.0417,22.9519,23.0336,41900.0
2011-04-26 14:20:00,28.22,28.23,28.18,28.18,28700.0,23.0336,23.0417,23.0009,23.0009,28700.0
2011-04-26 14:25:00,28.17,28.22,28.17,28.21,19800.0,22.9927,23.0336,22.9927,23.0254,19800.0
2011-04-26 14:30:00,28.22,28.24,28.21,28.24,13200.0,23.0336,23.0499,23.0254,23.0499,13200.0
2011-04-26 14:35:00,28.23,28.27,28.21,28.21,26800.0,23.0417,23.0744,23.0254,23.0254,26800.0
2011-04-26 14:40:00,28.21,28.25,28.21,28.23,13500.0,23.0254,23.058,23.0254,23.0417,13500.0
2011-04-26 14:45:00,28.24,28.25,28.21,28.24,16200.0,23.0499,23.058,23.0254,23.0499,16200.0
2011-04-26 14:50:00,28.24,28.27,28.24,28.25,22100.0,23.0499,23.0744,23.0499,23.058,22100.0
2011-04-26 14:55:00,28.25,28.3,28.24,28.3,36800.0,23.058,23.0989,23.0499,23.0989,36800.0
2011-04-26 15:00:00,28.29,28.3,28.24,28.27,39700.0,23.0907,23.0989,23.0499,23.0744,39700.0
2011-04-26 15:05:00,28.27,28.29,28.26,28.28,29400.0,23.0744,23.0907,23.0662,23.0825,29400.0
2011-04-26 15:10:00,28.28,28.35,28.27,28.34,68800.0,23.0825,23.1397,23.0744,23.1315,68800.0
2011-04-26 15:15:00,28.34,28.34,28.29,28.31,17200.0,23.1315,23.1315,23.0907,23.107,17200.0
2011-04-26 15:20:00,28.32,28.32,28.27,28.29,34300.0,23.1152,23.1152,23.0744,23.0907,34300.0
2011-04-26 15:25:00,28.29,28.33,28.29,28.31,36400.0,23.0907,23.1233,23.0907,23.107,36400.0
2011-04-26 15:30:00,28.31,28.32,28.27,28.27,49300.0,23.107,23.1152,23.0744,23.0744,49300.0
2011-04-26 15:35:00,28.27,28.32,28.26,28.3,42700.0,23.0744,23.1152,23.0662,23.0989,42700.0
2011-04-26 15:40:00,28.29,28.3,28.21,28.24,64300.0,23.0907,23.0989,23.0254,23.0499,64300.0
2011-04-26 15:45:00,28.24,28.24,28.22,28.24,46900.0,23.0499,23.0499,23.0336,23.0499,46900.0
2011-04-26 15:50:00,28.23,28.27,28.22,28.26,76800.0,23.0417,23.0744,23.0336,23.0662,76800.0
2011-04-26 15:55:00,28.26,28.31,28.25,28.29,122600.0,23.0662,23.107,23.058,23.0907,122600.0
2011-04-27 09:30:00,28.06,28.07,27.6,27.84,198500.0,22.903,22.9111,22.5275,22.7234,198500.0
2011-04-27 09:35:00,27.84,27.92,27.76,27.8,72100.0,22.7234,22.7887,22.6581,22.6907,72100.0
2011-04-27 09:40:00,27.83,27.83,27.54,27.62,88900.0,22.7152,22.7152,22.4785,22.5438,88900.0
2011-04-27 09:45:00,27.61,27.73,27.61,27.66,85600.0,22.5357,22.6336,22.5357,22.5765,85600.0
2011-04-27 09:50:00,27.66,27.75,27.6,27.67,158300.0,22.5765,22.6499,22.5275,22.5846,158300.0
2011-04-27 09:55:00,27.67,27.7,27.43,27.45,103200.0,22.5846,22.6091,22.3887,22.4051,103200.0
2011-04-27 10:00:00,27.45,27.45,27.26,27.28,129700.0,22.4051,22.4051,22.25,22.2663,129700.0
2011-04-27 10:05:00,27.28,27.37,27.25,27.37,93800.0,22.2663,22.3398,22.2418,22.3398,93800.0
2011-04-27 10:10:00,27.36,27.36,27.13,27.14,118600.0,22.3316,22.3316,22.1439,22.152,118600.0
2011-04-27 10:15:00,27.14,27.27,27.12,27.16,79600.0,22.152,22.2582,22.1357,22.1684,79600.0
2011-04-27 10:20:00,27.17,27.25,27.16,27.18,90700.0,22.1765,22.2418,22.1684,22.1847,90700.0
2011-04-27 10:25:00,27.17,27.25,27.17,27.19,135800.0,22.1765,22.2418,22.1765,22.1929,135800.0
2011-04-27 10:30:00,27.2,27.24,27.1,27.22,104900.0,22.201,22.2337,22.1194,22.2173,104900.0
2011-04-27 10:35:00,27.22,27.23,27.13,27.14,61900.0,22.2173,22.2255,22.1439,22.152,61900.0
2011-04-27 10:40:00,27.14,27.2,27.14,27.17,72800.0,22.152,22.201,22.152,22.1765,72800.0
2011-04-27 10:45:00,27.17,27.2,27.14,27.18,50800.0,22.1765,22.201,22.152,22.1847,50800.0
2011-04-27 10:50:00,27.18,27.2,27.18,27.19,19900.0,22.1847,22.201,22.1847,22.1929,19900.0
2011-04-27 10:55:00,27.2,27.22,27.19,27.21,106200.0,22.201,22.2173,22.1929,22.2092,106200.0
2011-04-27 11:00:00,27.2,27.5,27.2,27.49,146800.0,22.201,22.4459,22.201,22.4377,146800.0
2011-04-27 11:05:00,27.5,27.5,27.46,27.49,48500.0,22.4459,22.4459,22.4132,22.4377,48500.0
2011-04-27 11:10:00,27.5,27.52,27.48,27.5,97500.0,22.4459,22.4622,22.4296,22.4459,97500.0
2011-04-27 11:15:00,27.5,27.5,27.46,27.49,32900.0,22.4459,22.4459,22.4132,22.4377,32900.0
2011-04-27 11:20:00,27.48,27.5,27.39,27.4,47400.0,22.4296,22.4459,22.3561,22.3643,47400.0
2011-04-27 11:25:00,27.41,27.42,27.31,27.35,83500.0,22.3724,22.3806,22.2908,22.3234,83500.0
2011-04-27 11:30:00,27.35,27.46,27.34,27.46,29200.0,22.3234,22.4132,22.3153,22.4132,29200.0
2011-04-27 11:35:00,27.45,27.46,27.44,27.44,17600.0,22.4051,22.4132,22.3969,22.3969,17600.0
2011-04-27 11:40:00,27.44,27.45,27.37,27.38,74900.0,22.3969,22.4051,22.3398,22.3479,74900.0
2011-04-27 11:45:00,27.37,27.45,27.37,27.45,22700.0,22.3398,22.4051,22.3398,22.4051,22700.0
2011-04-27 11:50:00,27.46,27.51,27.45,27.51,14000.0,22.4132,22.454,22.4051,22.454,14000.0
2011-04-27 11:55:00,27.51,27.51,27.43,27.43,35200.0,22.454,22.454,22.3887,22.3887,35200.0
2011-04-27 12:00:00,27.44,27.46,27.42,27.42,46200.0,22.3969,22.4132,22.3806,22.3806,46200.0
2011-04-27 12:05:00,27.43,27.43,27.38,27.4,27600.0,22.3887,22.3887,22.3479,22.3643,27600.0
2011-04-27 12:10:00,27.4,27.42,27.39,27.4,11700.0,22.3643,22.3806,22.3561,22.3643,11700.0
2011-04-27 12:15:00,27.4,27.43,27.39,27.43,11600.0,22.3643,22.3887,22.3561,22.3887,11600.0
2011-04-27 12:20:00,27.42,27.44,27.42,27.43,12100.0,22.3806,22.3969,22.3806,22.3887,12100.0
2011-04-27 12:25:00,27.43,27.43,27.38,27.38,22400.0,22.3887,22.3887,22.3479,22.3479,22400.0
2011-04-27 12:30:00,27.38,27.41,27.36,27.36,23700.0,22.3479,22.3724,22.3316,22.3316,23700.0
2011-04-27 12:35:00,27.35,27.41,27.32,27.4,33200.0,22.3234,22.3724,22.299,22.3643,33200.0
2011-04-27 12:40:00,27.4,27.44,27.38,27.44,31000.0,22.3643,22.3969,22.3479,22.3969,31000.0
2011-04-27 12:45:00,27.45,27.45,27.37,27.38,23300.0,22.4051,22.4051,22.3398,22.3479,23300.0
2011-04-27 12:50:00,27.38,27.41,27.37,27.41,22100.0,22.3479,22.3724,22.3398,22.3724,22100.0
2011-04-27 12:55:00,27.41,27.41,27.38,27.38,12900.0,22.3724,22.3724,22.3479,22.3479,12900.0
2011-04-27 13:00:00,27.38,27.4,27.35,27.39,31100.0,22.3479,22.3643,22.3234,22.3561,31100.0
2011-04-27 13:05:00,27.39,27.41,27.38,27.4,23900.0,22.3561,22.3724,22.3479,22.3643,23900.0
2011-04-27 13:10:00,27.4,27.41,27.38,27.39,28100.0,22.3643,22.3724,22.3479,22.3561,28100.0
2011-04-27 13:15:00,27.38,27.4,27.38,27.4,19900.0,22.3479,22.3643,22.3479,22.3643,19900.0
2011-04-27 13:20:00,27.4,27.4,27.38,27.4,11200.0,22.3643,22.3643,22.3479,22.3643,11200.0
2011-04-27 13:25:00,27.39,27.4,27.38,27.38,23200.0,22.3561,22.3643,22.3479,22.3479,23200.0
2011-04-27 13:30:00,27.39,27.39,27.34,27.35,64400.0,22.3561,22.3561,22.3153,22.3234,64400.0
2011-04-27 13:35:00,27.34,27.35,27.3,27.33,31000.0,22.3153,22.3234,22.2826,22.3071,31000.0
2011-04-27 13:40:00,27.33,27.34,27.31,27.32,36900.0,22.3071,22.3153,22.2908,22.299,36900.0
2011-04-27 13:45:00,27.32,27.33,27.31,27.33,17800.0,22.299,22.3071,22.2908,22.3071,17800.0
2011-04-27 13:50:00,27.32,27.33,27.27,27.28,26800.0,22.299,22.3071,22.2582,22.2663,26800.0
2011-04-27 13:55:00,27.28,27.31,27.28,27.3,24300.0,22.2663,22.2908,22.2663,22.2826,24300.0
2011-04-27 14:00:00,27.29,27.31,27.27,27.3,57800.0,22.2745,22.2908,22.2582,22.2826,57800.0
2011-04-27 14:05:00,27.31,27.31,27.25,27.28,42900.0,22.2908,22.2908,22.2418,22.2663,42900.0
2011-04-27 14:10:00,27.28,27.29,27.27,27.28,20900.0,22.2663,22.2745,22.2582,22.2663,20900.0
2011-04-27 14:15:00,27.28,27.28,27.25,27.26,46000.0,22.2663,22.2663,22.2418,22.25,46000.0
2011-04-27 14:20:00,27.26,27.31,27.26,27.27,34000.0,22.25,22.2908,22.25,22.2582,34000.0
2011-04-27 14:25:00,27.27,27.28,27.2,27.21,90700.0,22.2582,22.2663,22.201,22.2092,90700.0
2011-04-27 14:30:00,27.21,27.24,27.2,27.23,62400.0,22.2092,22.2337,22.201,22.2255,62400.0
2011-04-27 14:35:00,27.23,27.28,27.23,27.27,33900.0,22.2255,22.2663,22.2255,22.2582,33900.0
2011-04-27 14:40:00,27.28,27.29,27.21,27.21,50300.0,22.2663,22.2745,22.2092,22.2092,50300.0
2011-04-27 14:45:00,27.22,27.25,27.2,27.21,56000.0,22.2173,22.2418,22.201,22.2092,56000.0
2011-04-27 14:50:00,27.21,27.3,27.2,27.3,89800.0,22.2092,22.2826,22.201,22.2826,89800.0
2011-04-27 14:55:00,27.29,27.32,27.28,27.32,36500.0,22.2745,22.299,22.2663,22.299,36500.0
2011-04-27 15:00:00,27.33,27.43,27.32,27.43,61500.0,22.3071,22.3887,22.299,22.3887,61500.0
2011-04-27 15:05:00,27.43,27.44,27.39,27.43,36200.0,22.3887,22.3969,22.3561,22.3887,36200.0
2011-04-27 15:10:00,27.44,27.44,27.4,27.42,47200.0,22.3969,22.3969,22.3643,22.3806,47200.0
2011-04-27 15:15:00,27.42,27.42,27.39,27.41,36900.0,22.3806,22.3806,22.3561,22.3724,36900.0
2011-04-27 15:20:00,27.41,27.43,27.39,27.42,62700.0,22.3724,22.3887,22.3561,22.3806,62700.0
2011-04-27 15:25:00,27.43,27.43,27.36,27.37,74900.0,22.3887,22.3887,22.3316,22.3398,74900.0
2011-04-27 15:30:00,27.37,27.49,27.37,27.48,56700.0,22.3398,22.4377,22.3398,22.4296,56700.0
2011-04-27 15:35:00,27.48,27.52,27.48,27.52,131800.0,22.4296,22.4622,22.4296,22.4622,131800.0
2011-04-27 15:40:00,27.52,27.56,27.48,27.49,170500.0,22.4622,22.4949,22.4296,22.4377,170500.0
2011-04-27 15:45:00,27.5,27.52,27.49,27.52,58100.0,22.4459,22.4622,22.4377,22.4622,58100.0
2011-04-27 15:50:00,27.52,27.57,27.52,27.52,97800.0,22.4622,22.503,22.4622,22.4622,97800.0
2011-04-27 15:55:00,27.53,27.53,27.42,27.52,249900.0,22.4704,22.4704,22.3806,22.4622,249900.0
2011-04-28 09:30:00,27.5,27.74,27.38,27.53,126500.0,22.4459,22.6418,22.3479,22.4704,126500.0
2011-04-28 09:35:00,27.53,27.64,27.51,27.6,95600.0,22.4704,22.5601,22.454,22.5275,95600.0
2011-04-28 09:40:00,27.6,27.84,27.57,27.83,100800.0,22.5275,22.7234,22.503,22.7152,100800.0
2011-04-28 09:45:00,27.83,27.85,27.55,27.62,110700.0,22.7152,22.7316,22.4867,22.5438,110700.0
2011-04-28 09:50:00,27.63,27.77,27.54,27.72,110900.0,22.552,22.6663,22.4785,22.6254,110900.0
2011-04-28 09:55:00,27.72,27.88,27.66,27.83,92100.0,22.6254,22.756,22.5765,22.7152,92100.0
2011-04-28 10:00:00,27.83,27.98,27.79,27.97,120700.0,22.7152,22.8377,22.6826,22.8295,120700.0
2011-04-28 10:05:00,27.98,28.13,27.97,28.12,99000.0,22.8377,22.9601,22.8295,22.9519,99000.0
2011-04-28 10:10:00,28.12,28.12,28.0,28.07,76200.0,22.9519,22.9519,22.854,22.9111,76200.0
2011-04-28 10:15:00,28.07,28.16,28.06,28.16,69000.0,22.9111,22.9846,22.903,22.9846,69000.0
2011-04-28 10:20:00,28.16,28.18,28.03,28.04,46600.0,22.9846,23.0009,22.8785,22.8866,46600.0
2011-04-28 10:25:00,28.04,28.11,28.04,28.09,47600.0,22.8866,22.9438,22.8866,22.9274,47600.0
2011-04-28 10:30:00,28.08,28.11,27.99,28.0,74600.0,22.9193,22.9438,22.8458,22.854,74600.0
2011-04-28 10:35:00,27.99,28.03,27.97,27.99,44100.0,22.8458,22.8785,22.8295,22.8458,44100.0
2011-04-28 10:40:00,27.99,28.05,27.99,28.01,31600.0,22.8458,22.8948,22.8458,22.8621,31600.0
2011-04-28 10:45:00,28.02,28.08,28.01,28.05,25800.0,22.8703,22.9193,22.8621,22.8948,25800.0
2011-04-28 10:50:00,28.05,28.05,27.99,28.05,37500.0,22.8948,22.8948,22.8458,22.8948,37500.0
2011-04-28 10:55:00,28.06,28.09,28.01,28.05,25100.0,22.903,22.9274,22.8621,22.8948,25100.0
2011-04-28 11:00:00,28.04,28.06,27.97,28.03,36900.0,22.8866,22.903,22.8295,22.8785,36900.0
2011-04-28 11:05:00,28.02,28.03,28.01,28.02,21000.0,22.8703,22.8785,22.8621,22.8703,21000.0
2011-04-28 11:10:00,28.02,28.05,27.97,28.0,27100.0,22.8703,22.8948,22.8295,22.854,27100.0
2011-04-28 11:15:00,28.0,28.02,27.96,28.02,19300.0,22.854,22.8703,22.8213,22.8703,19300.0
2011-04-28 11:20:00,28.02,28.05,28.01,28.01,18100.0,22.8703,22.8948,22.8621,22.8621,18100.0
2011-04-28 11:25:00,28.02,28.07,28.01,28.04,15900.0,22.8703,22.9111,22.8621,22.8866,15900.0
2011-04-28 11:30:00,28.04,28.05,27.96,28.0,31600.0,22.8866,22.8948,22.8213,22.854,31600.0
2011-04-28 11:35:00,28.01,28.04,27.93,27.94,32400.0,22.8621,22.8866,22.7969,22.805,32400.0
2011-04-28 11:40:00,27.94,27.95,27.87,27.89,20400.0,22.805,22.8132,22.7479,22.7642,20400.0
2011-04-28 11:45:00,27.88,27.89,27.78,27.83,25400.0,22.756,22.7642,22.6744,22.7152,25400.0
2011-04-28 11:50:00,27.84,27.85,27.75,27.76,23700.0,22.7234,22.7316,22.6499,22.6581,23700.0
2011-04-28 11:55:00,27.76,27.8,27.76,27.79,12700.0,22.6581,22.6907,22.6581,22.6826,12700.0
2011-04-28 12:00:00,27.8,27.8,27.72,27.73,14000.0,22.6907,22.6907,22.6254,22.6336,14000.0
2011-04-28 12:05:00,27.71,27.75,27.7,27.72,21900.0,22.6173,22.6499,22.6091,22.6254,21900.0
2011-04-28 12:10:00,27.72,27.82,27.72,27.8,27400.0,22.6254,22.7071,22.6254,22.6907,27400.0
2011-04-28 12:15:00,27.8,27.83,27.75,27.76,24100.0,22.6907,22.7152,22.6499,22.6581,24100.0
2011-04-28 12:20:00,27.77,27.79,27.75,27.75,11700.0,22.6663,22.6826,22.6499,22.6499,11700.0
2011-04-28 12:25:00,27.75,27.84,27.75,27.84,15600.0,22.6499,22.7234,22.6499,22.7234,15600.0
2011-04-28 12:30:00,27.84,27.84,27.74,27.75,14000.0,22.7234,22.7234,22.6418,22.6499,14000.0
2011-04-28 12:35:00,27.74,27.77,27.73,27.77,10400.0,22.6418,22.6663,22.6336,22.6663,10400.0
2011-04-28 12:40:00,27.77,27.79,27.76,27.78,16800.0,22.6663,22.6826,22.6581,22.6744,16800.0
2011-04-28 12:45:00,27.79,27.79,27.69,27.7,36100.0,22.6826,22.6826,22.601,22.6091,36100.0
2011-04-28 12:50:00,27.69,27.7,27.57,27.57,58400.0,22.601,22.6091,22.503,22.503,58400.0
2011-04-28 12:55:00,27.57,27.71,27.57,27.67,30300.0,22.503,22.6173,22.503,22.5846,30300.0
2011-04-28 13:00:00,27.68,27.71,27.67,27.67,21800.0,22.5928,22.6173,22.5846,22.5846,21800.0
2011-04-28 13:05:00,27.66,27.66,27.55,27.55,24200.0,22.5765,22.5765,22.4867,22.4867,24200.0
2011-04-28 13:10:00,27.55,27.59,27.53,27.58,16900.0,22.4867,22.5193,22.4704,22.5112,16900.0
2011-04-28 13:15:00,27.58,27.59,27.52,27.56,22500.0,22.5112,22.5193,22.4622,22.4949,22500.0
2011-04-28 13:20:00,27.56,27.57,27.52,27.53,15800.0,22.4949,22.503,22.4622,22.4704,15800.0
2011-04-28 13:25:00,27.53,27.57,27.5,27.54,22300.0,22.4704,22.503,22.4459,22.4785,22300.0
2011-04-28 13:30:00,27.53,27.55,27.5,27.51,49100.0,22.4704,22.4867,22.4459,22.454,49100.0
2011-04-28 13:35:00,27.51,27.52,27.42,27.46,85900.0,22.454,22.4622,22.3806,22.4132,85900.0
2011-04-28 13:40:00,27.48,27.48,27.41,27.42,31800.0,22.4296,22.4296,22.3724,22.3806,31800.0
2011-04-28 13:45:00,27.42,27.45,27.4,27.41,32700.0,22.3806,22.4051,22.3643,22.3724,32700.0
2011-04-28 13:50:00,27.41,27.45,27.39,27.39,41300.0,22.3724,22.4051,22.3561,22.3561,41300.0
2011-04-28 13:55:00,27.39,27.44,27.38,27.44,41700.0,22.3561,22.3969,22.3479,22.3969,41700.0
2011-04-28 14:00:00,27.44,27.48,27.39,27.48,73400.0,22.3969,22.4296,22.3561,22.4296,73400.0
2011-04-28 14:05:00,27.48,27.51,27.45,27.5,48500.0,22.4296,22.454,22.4051,22.4459,48500.0
2011-04-28 14:10:00,27.49,27.51,27.46,27.5,47300.0,22.4377,22.454,22.4132,22.4459,47300.0
2011-04-28 14:15:00,27.49,27.51,27.47,27.49,37200.0,22.4377,22.454,22.4214,22.4377,37200.0
2011-04-28 14:20:00,27.49,27.5,27.45,27.48,55900.0,22.4377,22.4459,22.4051,22.4296,55900.0
2011-04-28 14:25:00,27.47,27.47,27.4,27.4,24700.0,22.4214,22.4214,22.3643,22.3643,24700.0
2011-04-28 14:30:00,27.4,27.47,27.4,27.47,58100.0,22.3643,22.4214,22.3643,22.4214,58100.0
2011-04-28 14:35:00,27.47,27.48,27.39,27.45,58200.0,22.4214,22.4296,22.3561,22.4051,58200.0
2011-04-28 14:40:00,27.45,27.47,27.37,27.37,65600.0,22.4051,22.4214,22.3398,22.3398,65600.0
2011-04-28 14:45:00,27.37,27.46,27.37,27.39,44400.0,22.3398,22.4132,22.3398,22.3561,44400.0
2011-04-28 14:50:00,27.38,27.48,27.38,27.48,47200.0,22.3479,22.4296,22.3479,22.4296,47200.0
2011-04-28 14:55:00,27.48,27.52,27.46,27.48,90700.0,22.4296,22.4622,22.4132,22.4296,90700.0
2011-04-28 15:00:00,27.48,27.51,27.48,27.51,72800.0,22.4296,22.454,22.4296,22.454,72800.0
2011-04-28 15:05:00,27.51,27.59,27.46,27.55,91500.0,22.454,22.5193,22.4132,22.4867,91500.0
2011-04-28 15:10:00,27.54,27.57,27.5,27.56,65400.0,22.4785,22.503,22.4459,22.4949,65400.0
2011-04-28 15:15:00,27.57,27.61,27.56,27.57,97200.0,22.503,22.5357,22.4949,22.503,97200.0
2011-04-28 15:20:00,27.57,27.6,27.5,27.51,114200.0,22.503,22.5275,22.4459,22.454,114200.0
2011-04-28 15:25:00,27.5,27.54,27.49,27.51,63300.0,22.4459,22.4785,22.4377,22.454,63300.0
2011-04-28 15:30:00,27.51,27.54,27.5,27.52,88900.0,22.454,22.4785,22.4459,22.4622,88900.0
2011-04-28 15:35:00,27.52,27.58,27.47,27.58,127600.0,22.4622,22.5112,22.4214,22.5112,127600.0
2011-04-28 15:40:00,27.58,27.62,27.54,27.56,133600.0,22.5112,22.5438,22.4785,22.4949,133600.0
2011-04-28 15:45:00,27.57,27.61,27.54,27.56,102000.0,22.503,22.5357,22.4785,22.4949,102000.0
2011-04-28 15:50:00,27.57,27.57,27.48,27.48,180800.0,22.503,22.503,22.4296,22.4296,180800.0
2011-04-28 15:55:00,27.49,27.54,27.46,27.51,289600.0,22.4377,22.4785,22.4132,22.454,289600.0
2011-04-29 09:30:00,31.39,31.95,30.99,31.53,863800.0,25.621,26.078,25.2945,25.7352,863800.0
2011-04-29 09:35:00,31.54,31.57,29.7,30.53,1049000.0,25.7434,25.7679,24.2416,24.919,1049000.0
2011-04-29 09:40:00,30.5,31.17,30.5,31.17,643200.0,24.8945,25.4414,24.8945,25.4414,643200.0
2011-04-29 09:45:00,31.17,31.65,31.0,31.13,453300.0,25.4414,25.8332,25.3026,25.4087,453300.0
2011-04-29 09:50:00,31.11,31.22,31.0,31.15,225100.0,25.3924,25.4822,25.3026,25.4251,225100.0
2011-04-29 09:55:00,31.15,31.3,31.0,31.02,228500.0,25.4251,25.5475,25.3026,25.319,228500.0
2011-04-29 10:00:00,31.03,31.46,31.02,31.25,337700.0,25.3271,25.6781,25.319,25.5067,337700.0
2011-04-29 10:05:00,31.25,31.49,31.25,31.48,183900.0,25.5067,25.7026,25.5067,25.6944,183900.0
2011-04-29 10:10:00,31.48,31.71,31.43,31.62,306100.0,25.6944,25.8821,25.6536,25.8087,306100.0
2011-04-29 10:15:00,31.62,31.75,31.5,31.65,194300.0,25.8087,25.9148,25.7107,25.8332,194300.0
2011-04-29 10:20:00,31.65,31.65,31.35,31.35,189300.0,25.8332,25.8332,25.5883,25.5883,189300.0
2011-04-29 10:25:00,31.35,31.6,31.3,31.6,133700.0,25.5883,25.7924,25.5475,25.7924,133700.0
2011-04-29 10:30:00,31.6,31.6,31.45,31.45,169400.0,25.7924,25.7924,25.6699,25.6699,169400.0
2011-04-29 10:35:00,31.45,31.46,31.08,31.33,245500.0,25.6699,25.6781,25.3679,25.572,245500.0
2011-04-29 10:40:00,31.33,31.35,31.13,31.25,152000.0,25.572,25.5883,25.4087,25.5067,152000.0
2011-04-29 10:45:00,31.27,31.34,31.21,31.34,110500.0,25.523,25.5801,25.474,25.5801,110500.0
2011-04-29 10:50:00,31.34,31.35,31.19,31.26,108200.0,25.5801,25.5883,25.4577,25.5148,108200.0
2011-04-29 10:55:00,31.26,31.31,31.2,31.29,90000.0,25.5148,25.5557,25.4659,25.5393,90000.0
2011-04-29 11:00:00,31.29,31.3,31.26,31.28,59900.0,25.5393,25.5475,25.5148,25.5312,59900.0
2011-04-29 11:05:00,31.27,31.35,31.18,31.32,81900.0,25.523,25.5883,25.4495,25.5638,81900.0
2011-04-29 11:10:00,31.32,31.36,31.26,31.31,85000.0,25.5638,25.5965,25.5148,25.5557,85000.0
2011-04-29 11:15:00,31.3,31.34,31.3,31.33,62300.0,25.5475,25.5801,25.5475,25.572,62300.0
2011-04-29 11:20:00,31.33,31.35,31.25,31.28,91600.0,25.572,25.5883,25.5067,25.5312,91600.0
2011-04-29 11:25:00,31.28,31.3,31.2,31.25,79500.0,25.5312,25.5475,25.4659,25.5067,79500.0
2011-04-29 11:30:00,31.26,31.27,31.18,31.2,85500.0,25.5148,25.523,25.4495,25.4659,85500.0
2011-04-29 11:35:00,31.18,31.26,31.18,31.21,46700.0,25.4495,25.5148,25.4495,25.474,46700.0
2011-04-29 11:40:00,31.22,31.28,31.09,31.1,130000.0,25.4822,25.5312,25.3761,25.3842,130000.0
2011-04-29 11:45:00,31.09,31.18,31.09,31.16,106700.0,25.3761,25.4495,25.3761,25.4332,106700.0
2011-04-29 11:50:00,31.17,31.21,31.14,31.18,53800.0,25.4414,25.474,25.4169,25.4495,53800.0
2011-04-29 11:55:00,31.17,31.2,31.16,31.18,61000.0,25.4414,25.4659,25.4332,25.4495,61000.0
2011-04-29 12:00:00,31.18,31.41,31.18,31.34,128900.0,25.4495,25.6373,25.4495,25.5801,128900.0
2011-04-29 12:05:00,31.33,31.5,31.33,31.48,46800.0,25.572,25.7107,25.572,25.6944,46800.0
2011-04-29 12:10:00,31.48,31.59,31.47,31.58,82400.0,25.6944,25.7842,25.6862,25.776,82400.0
2011-04-29 12:15:00,31.57,31.73,31.57,31.73,120900.0,25.7679,25.8985,25.7679,25.8985,120900.0
2011-04-29 12:20:00,31.73,31.75,31.62,31.63,136100.0,25.8985,25.9148,25.8087,25.8168,136100.0
2011-04-29 12:25:00,31.64,31.64,31.45,31.52,127100.0,25.825,25.825,25.6699,25.7271,127100.0
2011-04-29 12:30:00,31.53,31.54,31.4,31.47,45900.0,25.7352,25.7434,25.6291,25.6862,45900.0
2011-04-29 12:35:00,31.47,31.56,31.46,31.56,53100.0,25.6862,25.7597,25.6781,25.7597,53100.0
2011-04-29 12:40:00,31.55,31.58,31.47,31.47,44600.0,25.7515,25.776,25.6862,25.6862,44600.0
2011-04-29 12:45:00,31.47,31.49,31.43,31.46,50900.0,25.6862,25.7026,25.6536,25.6781,50900.0
2011-04-29 12:50:00,31.46,31.46,31.44,31.46,20200.0,25.6781,25.6781,25.6618,25.6781,20200.0
2011-04-29 12:55:00,31.46,31.57,31.45,31.56,41200.0,25.6781,25.7679,25.6699,25.7597,41200.0
2011-04-29 13:00:00,31.56,31.57,31.49,31.55,44500.0,25.7597,25.7679,25.7026,25.7515,44500.0
2011-04-29 13:05:00,31.55,31.56,31.5,31.53,39900.0,25.7515,25.7597,25.7107,25.7352,39900.0
2011-04-29 13:10:00,31.52,31.53,31.47,31.5,45700.0,25.7271,25.7352,25.6862,25.7107,45700.0
2011-04-29 13:15:00,31.51,31.51,31.49,31.51,18800.0,25.7189,25.7189,25.7026,25.7189,18800.0
2011-04-29 13:20:00,31.5,31.51,31.47,31.5,35200.0,25.7107,25.7189,25.6862,25.7107,35200.0
2011-04-29 13:25:00,31.51,31.51,31.44,31.48,62400.0,25.7189,25.7189,25.6618,25.6944,62400.0
2011-04-29 13:30:00,31.48,31.51,31.47,31.5,38200.0,25.6944,25.7189,25.6862,25.7107,38200.0
2011-04-29 13:35:00,31.49,31.51,31.45,31.49,49000.0,25.7026,25.7189,25.6699,25.7026,49000.0
2011-04-29 13:40:00,31.49,31.51,31.45,31.45,35700.0,25.7026,25.7189,25.6699,25.6699,35700.0
2011-04-29 13:45:00,31.46,31.51,31.45,31.51,46000.0,25.6781,25.7189,25.6699,25.7189,46000.0
2011-04-29 13:50:00,31.5,31.51,31.5,31.5,29700.0,25.7107,25.7189,25.7107,25.7107,29700.0
2011-04-29 13:55:00,31.51,31.6,31.5,31.57,80500.0,25.7189,25.7924,25.7107,25.7679,80500.0
2011-04-29 14:00:00,31.56,31.59,31.5,31.59,51400.0,25.7597,25.7842,25.7107,25.7842,51400.0
2011-04-29 14:05:00,31.58,31.6,31.55,31.6,25400.0,25.776,25.7924,25.7515,25.7924,25400.0
2011-04-29 14:10:00,31.6,31.63,31.55,31.58,64700.0,25.7924,25.8168,25.7515,25.776,64700.0
2011-04-29 14:15:00,31.58,31.59,31.52,31.57,30600.0,25.776,25.7842,25.7271,25.7679,30600.0
2011-04-29 14:20:00,31.56,31.58,31.5,31.51,55600.0,25.7597,25.776,25.7107,25.7189,55600.0
2011-04-29 14:25:00,31.51,31.59,31.5,31.59,66200.0,25.7189,25.7842,25.7107,25.7842,66200.0
2011-04-29 14:30:00,31.59,31.59,31.55,31.58,35000.0,25.7842,25.7842,25.7515,25.776,35000.0
2011-04-29 14:35:00,31.58,31.69,31.57,31.69,116300.0,25.776,25.8658,25.7679,25.8658,116300.0
2011-04-29 14:40:00,31.68,31.79,31.67,31.77,175400.0,25.8577,25.9474,25.8495,25.9311,175400.0
2011-04-29 14:45:00,31.76,31.89,31.75,31.87,160300.0,25.923,26.0291,25.9148,26.0127,160300.0
2011-04-29 14:50:00,31.88,31.88,31.59,31.71,141300.0,26.0209,26.0209,25.7842,25.8821,141300.0
2011-04-29 14:55:00,31.69,31.7,31.61,31.65,98200.0,25.8658,25.874,25.8005,25.8332,98200.0
2011-04-29 15:00:00,31.64,31.65,31.47,31.59,178700.0,25.825,25.8332,25.6862,25.7842,178700.0
2011-04-29 15:05:00,31.59,31.7,31.58,31.69,110200.0,25.7842,25.874,25.776,25.8658,110200.0
2011-04-29 15:10:00,31.7,31.8,31.69,31.72,100800.0,25.874,25.9556,25.8658,25.8903,100800.0
2011-04-29 15:15:00,31.72,31.73,31.55,31.55,78900.0,25.8903,25.8985,25.7515,25.7515,78900.0
2011-04-29 15:20:00,31.55,31.64,31.54,31.61,90800.0,25.7515,25.825,25.7434,25.8005,90800.0
2011-04-29 15:25:00,31.6,31.74,31.6,31.7,161800.0,25.7924,25.9066,25.7924,25.874,161800.0
2011-04-29 15:30:00,31.71,31.74,31.62,31.63,143200.0,25.8821,25.9066,25.8087,25.8168,143200.0
2011-04-29 15:35:00,31.62,31.66,31.55,31.56,136000.0,25.8087,25.8413,25.7515,25.7597,136000.0
2011-04-29 15:40:00,31.56,31.57,31.45,31.46,262700.0,25.7597,25.7679,25.6699,25.6781,262700.0
2011-04-29 15:45:00,31.47,31.51,31.4,31.41,226400.0,25.6862,25.7189,25.6291,25.6373,226400.0
2011-04-29 15:50:00,31.41,31.45,31.39,31.42,250000.0,25.6373,25.6699,25.621,25.6454,250000.0
2011-04-29 15:55:00,31.42,31.46,31.36,31.45,302400.0,25.6454,25.6781,25.5965,25.6699,302400.0
2011-05-02 09:30:00,31.59,31.69,31.07,31.14,180100.0,25.7842,25.8658,25.3598,25.4169,180100.0
2011-05-02 09:35:00,31.18,31.3,31.04,31.29,139200.0,25.4495,25.5475,25.3353,25.5393,139200.0
2011-05-02 09:40:00,31.29,31.33,30.66,30.71,151100.0,25.5393,25.572,25.0251,25.0659,151100.0
2011-05-02 09:45:00,30.71,30.91,30.7,30.7,63500.0,25.0659,25.2292,25.0578,25.0578,63500.0
2011-05-02 09:50:00,30.7,30.83,30.66,30.81,86200.0,25.0578,25.1639,25.0251,25.1475,86200.0
2011-05-02 09:55:00,30.82,30.86,30.75,30.82,37700.0,25.1557,25.1884,25.0986,25.1557,37700.0
2011-05-02 10:00:00,30.82,31.09,30.82,31.07,107000.0,25.1557,25.3761,25.1557,25.3598,107000.0
2011-05-02 10:05:00,31.06,31.06,30.8,30.89,77400.0,25.3516,25.3516,25.1394,25.2128,77400.0
2011-05-02 10:10:00,30.88,30.96,30.81,30.93,23900.0,25.2047,25.27,25.1475,25.2455,23900.0
2011-05-02 10:15:00,30.94,31.14,30.94,31.12,46900.0,25.2537,25.4169,25.2537,25.4006,46900.0
2011-05-02 10:20:00,31.13,31.19,31.09,31.19,31300.0,25.4087,25.4577,25.3761,25.4577,31300.0
2011-05-02 10:25:00,31.18,31.19,31.08,31.08,46800.0,25.4495,25.4577,25.3679,25.3679,46800.0
2011-05-02 10:30:00,31.08,31.33,31.06,31.32,109100.0,25.3679,25.572,25.3516,25.5638,109100.0
2011-05-02 10:35:00,31.31,31.43,31.18,31.34,107900.0,25.5557,25.6536,25.4495,25.5801,107900.0
2011-05-02 10:40:00,31.35,31.42,31.3,31.37,91000.0,25.5883,25.6454,25.5475,25.6046,91000.0
2011-05-02 10:45:00,31.36,31.37,31.29,31.3,47400.0,25.5965,25.6046,25.5393,25.5475,47400.0
2011-05-02 10:50:00,31.28,31.28,31.1,31.18,33800.0,25.5312,25.5312,25.3842,25.4495,33800.0
2011-05-02 10:55:00,31.17,31.17,31.09,31.11,31400.0,25.4414,25.4414,25.3761,25.3924,31400.0
2011-05-02 11:00:00,31.11,31.15,31.04,31.1,54600.0,25.3924,25.4251,25.3353,25.3842,54600.0
2011-05-02 11:05:00,31.1,31.2,31.05,31.11,69000.0,25.3842,25.4659,25.3434,25.3924,69000.0
2011-05-02 11:10:00,31.12,31.16,31.08,31.11,48400.0,25.4006,25.4332,25.3679,25.3924,48400.0
2011-05-02 11:15:00,31.11,31.12,31.08,31.12,12600.0,25.3924,25.4006,25.3679,25.4006,12600.0
2011-05-02 11:20:00,31.12,31.21,31.04,31.05,178500.0,25.4006,25.474,25.3353,25.3434,178500.0
2011-05-02 11:25:00,31.03,31.1,31.01,31.03,96900.0,25.3271,25.3842,25.3108,25.3271,96900.0
2011-05-02 11:30:00,31.03,31.03,30.84,30.87,76800.0,25.3271,25.3271,25.172,25.1965,76800.0
2011-05-02 11:35:00,30.88,30.91,30.82,30.91,71200.0,25.2047,25.2292,25.1557,25.2292,71200.0
2011-05-02 11:40:00,30.92,30.98,30.86,30.98,41600.0,25.2373,25.2863,25.1884,25.2863,41600.0
2011-05-02 11:45:00,30.98,31.05,30.94,30.95,57100.0,25.2863,25.3434,25.2537,25.2618,57100.0
2011-05-02 11:50:00,30.94,31.07,30.93,31.03,76800.0,25.2537,25.3598,25.2455,25.3271,76800.0
2011-05-02 11:55:00,31.02,31.06,30.94,30.95,29100.0,25.319,25.3516,25.2537,25.2618,29100.0
2011-05-02 12:00:00,30.95,31.0,30.93,31.0,42700.0,25.2618,25.3026,25.2455,25.3026,42700.0
2011-05-02 12:05:00,31.0,31.0,30.97,30.99,23000.0,25.3026,25.3026,25.2781,25.2945,23000.0
2011-05-02 12:10:00,30.98,30.98,30.92,30.93,16500.0,25.2863,25.2863,25.2373,25.2455,16500.0
2011-05-02 12:15:00,30.93,30.99,30.89,30.89,18000.0,25.2455,25.2945,25.2128,25.2128,18000.0
2011-05-02 12:20:00,30.88,30.92,30.84,30.88,65900.0,25.2047,25.2373,25.172,25.2047,65900.0
2011-05-02 12:25:00,30.88,30.93,30.84,30.89,40000.0,25.2047,25.2455,25.172,25.2128,40000.0
2011-05-02 12:30:00,30.89,31.03,30.83,31.0,85700.0,25.2128,25.3271,25.1639,25.3026,85700.0
2011-05-02 12:35:00,31.0,31.08,30.97,31.07,81800.0,25.3026,25.3679,25.2781,25.3598,81800.0
2011-05-02 12:40:00,31.06,31.15,31.04,31.08,40100.0,25.3516,25.4251,25.3353,25.3679,40100.0
2011-05-02 12:45:00,31.08,31.14,31.03,31.06,33300.0,25.3679,25.4169,25.3271,25.3516,33300.0
2011-05-02 12:50:00,31.07,31.2,31.07,31.17,46100.0,25.3598,25.4659,25.3598,25.4414,46100.0
2011-05-02 12:55:00,31.17,31.21,31.15,31.15,18200.0,25.4414,25.474,25.4251,25.4251,18200.0
2011-05-02 13:00:00,31.16,31.16,31.03,31.07,32900.0,25.4332,25.4332,25.3271,25.3598,32900.0
2011-05-02 13:05:00,31.07,31.1,31.04,31.04,27400.0,25.3598,25.3842,25.3353,25.3353,27400.0
2011-05-02 13:10:00,31.05,31.05,30.99,31.02,12300.0,25.3434,25.3434,25.2945,25.319,12300.0
2011-05-02 13:15:00,31.02,31.04,31.0,31.0,20500.0,25.319,25.3353,25.3026,25.3026,20500.0
2011-05-02 13:20:00,31.0,31.0,30.98,31.0,29100.0,25.3026,25.3026,25.2863,25.3026,29100.0
2011-05-02 13:25:00,31.0,31.2,31.0,31.17,23700.0,25.3026,25.4659,25.3026,25.4414,23700.0
2011-05-02 13:30:00,31.17,31.17,31.05,31.06,68900.0,25.4414,25.4414,25.3434,25.3516,68900.0
2011-05-02 13:35:00,31.06,31.07,31.02,31.05,19300.0,25.3516,25.3598,25.319,25.3434,19300.0
2011-05-02 13:40:00,31.05,31.08,31.0,31.01,17000.0,25.3434,25.3679,25.3026,25.3108,17000.0
2011-05-02 13:45:00,31.01,31.01,30.97,30.98,15200.0,25.3108,25.3108,25.2781,25.2863,15200.0
2011-05-02 13:50:00,30.99,30.99,30.9,30.94,29900.0,25.2945,25.2945,25.221,25.2537,29900.0
2011-05-02 13:55:00,30.94,30.96,30.91,30.94,17400.0,25.2537,25.27,25.2292,25.2537,17400.0
2011-05-02 14:00:00,30.94,30.94,30.88,30.93,66500.0,25.2537,25.2537,25.2047,25.2455,66500.0
2011-05-02 14:05:00,30.92,30.93,30.89,30.91,24300.0,25.2373,25.2455,25.2128,25.2292,24300.0
2011-05-02 14:10:00,30.91,30.92,30.84,30.85,45600.0,25.2292,25.2373,25.172,25.1802,45600.0
2011-05-02 14:15:00,30.85,30.86,30.81,30.83,28100.0,25.1802,25.1884,25.1475,25.1639,28100.0
2011-05-02 14:20:00,30.83,30.84,30.74,30.78,48400.0,25.1639,25.172,25.0904,25.1231,48400.0
2011-05-02 14:25:00,30.78,30.8,30.71,30.78,20700.0,25.1231,25.1394,25.0659,25.1231,20700.0
2011-05-02 14:30:00,30.78,30.83,30.76,30.78,26700.0,25.1231,25.1639,25.1067,25.1231,26700.0
2011-05-02 14:35:00,30.78,30.8,30.76,30.76,24200.0,25.1231,25.1394,25.1067,25.1067,24200.0
2011-05-02 14:40:00,30.77,30.81,30.76,30.76,22800.0,25.1149,25.1475,25.1067,25.1067,22800.0
2011-05-02 14:45:00,30.76,30.8,30.75,30.75,21300.0,25.1067,25.1394,25.0986,25.0986,21300.0
2011-05-02 14:50:00,30.75,30.76,30.68,30.72,26600.0,25.0986,25.1067,25.0414,25.0741,26600.0
2011-05-02 14:55:00,30.72,30.73,30.65,30.7,31000.0,25.0741,25.0823,25.017,25.0578,31000.0
2011-05-02 15:00:00,30.7,30.76,30.69,30.7,35700.0,25.0578,25.1067,25.0496,25.0578,35700.0
2011-05-02 15:05:00,30.7,30.77,30.7,30.77,53100.0,25.0578,25.1149,25.0578,25.1149,53100.0
2011-05-02 15:10:00,30.77,30.77,30.69,30.69,47600.0,25.1149,25.1149,25.0496,25.0496,47600.0
2011-05-02 15:15:00,30.69,30.71,30.64,30.66,55700.0,25.0496,25.0659,25.0088,25.0251,55700.0
2011-05-02 15:20:00,30.66,30.69,30.64,30.68,45600.0,25.0251,25.0496,25.0088,25.0414,45600.0
2011-05-02 15:25:00,30.68,30.68,30.61,30.62,54300.0,25.0414,25.0414,24.9843,24.9925,54300.0
2011-05-02 15:30:00,30.61,30.62,30.57,30.57,63400.0,24.9843,24.9925,24.9517,24.9517,63400.0
2011-05-02 15:35:00,30.57,30.58,30.51,30.52,81500.0,24.9517,24.9598,24.9027,24.9108,81500.0
2011-05-02 15:40:00,30.52,30.54,30.5,30.51,96700.0,24.9108,24.9272,24.8945,24.9027,96700.0
2011-05-02 15:45:00,30.51,30.6,30.5,30.6,111600.0,24.9027,24.9761,24.8945,24.9761,111600.0
2011-05-02 15:50:00,30.6,30.63,30.58,30.61,81100.0,24.9761,25.0006,24.9598,24.9843,81100.0
2011-05-02 15:55:00,30.61,30.62,30.55,30.56,140700.0,24.9843,24.9925,24.9353,24.9435,140700.0
2011-05-03 09:30:00,30.52,30.53,30.24,30.33,115800.0,24.9108,24.919,24.6823,24.7558,115800.0
2011-05-03 09:35:00,30.31,30.35,30.28,30.3,66600.0,24.7394,24.7721,24.715,24.7313,66600.0
2011-05-03 09:40:00,30.29,30.36,30.06,30.12,71900.0,24.7231,24.7803,24.5354,24.5844,71900.0
2011-05-03 09:45:00,30.11,30.17,30.01,30.17,77600.0,24.5762,24.6252,24.4946,24.6252,77600.0
2011-05-03 09:50:00,30.17,30.27,30.1,30.27,46000.0,24.6252,24.7068,24.568,24.7068,46000.0
2011-05-03 09:55:00,30.26,30.26,30.08,30.1,33600.0,24.6986,24.6986,24.5517,24.568,33600.0
2011-05-03 10:00:00,30.1,30.24,30.1,30.13,68400.0,24.568,24.6823,24.568,24.5925,68400.0
2011-05-03 10:05:00,30.13,30.27,30.08,30.08,54900.0,24.5925,24.7068,24.5517,24.5517,54900.0
2011-05-03 10:10:00,30.08,30.14,30.07,30.11,24500.0,24.5517,24.6007,24.5435,24.5762,24500.0
2011-05-03 10:15:00,30.12,30.22,30.02,30.02,51700.0,24.5844,24.666,24.5027,24.5027,51700.0
2011-05-03 10:20:00,30.02,30.06,29.87,29.96,97800.0,24.5027,24.5354,24.3803,24.4538,97800.0
2011-05-03 10:25:00,29.96,30.2,29.91,30.08,78400.0,24.4538,24.6497,24.413,24.5517,78400.0
2011-05-03 10:30:00,30.1,30.13,30.02,30.08,33000.0,24.568,24.5925,24.5027,24.5517,33000.0
2011-05-03 10:35:00,30.07,30.07,29.96,30.0,39100.0,24.5435,24.5435,24.4538,24.4864,39100.0
2011-05-03 10:40:00,30.0,30.01,29.93,29.98,106100.0,24.4864,24.4946,24.4293,24.4701,106100.0
2011-05-03 10:45:00,29.98,30.0,29.87,30.0,92500.0,24.4701,24.4864,24.3803,24.4864,92500.0
2011-05-03 10:50:00,30.0,30.03,29.92,30.01,63900.0,24.4864,24.5109,24.4211,24.4946,63900.0
2011-05-03 10:55:00,30.02,30.02,29.92,29.99,13600.0,24.5027,24.5027,24.4211,24.4783,13600.0
2011-05-03 11:00:00,29.98,29.99,29.88,29.98,47700.0,24.4701,24.4783,24.3885,24.4701,47700.0
2011-05-03 11:05:00,29.98,30.01,29.87,29.88,31400.0,24.4701,24.4946,24.3803,24.3885,31400.0
2011-05-03 11:10:00,29.89,29.95,29.82,29.88,52500.0,24.3966,24.4456,24.3395,24.3885,52500.0
2011-05-03 11:15:00,29.88,29.95,29.88,29.92,16700.0,24.3885,24.4456,24.3885,24.4211,16700.0
2011-05-03 11:20:00,29.91,30.02,29.91,29.96,17600.0,24.413,24.5027,24.413,24.4538,17600.0
2011-05-03 11:25:00,29.96,29.97,29.88,29.91,41300.0,24.4538,24.4619,24.3885,24.413,41300.0
2011-05-03 11:30:00,29.92,29.95,29.89,29.91,21500.0,24.4211,24.4456,24.3966,24.413,21500.0
2011-05-03 11:35:00,29.92,30.01,29.9,30.01,35600.0,24.4211,24.4946,24.4048,24.4946,35600.0
2011-05-03 11:40:00,30.01,30.09,29.97,30.07,35300.0,24.4946,24.5599,24.4619,24.5435,35300.0
2011-05-03 11:45:00,30.08,30.09,30.01,30.03,21000.0,24.5517,24.5599,24.4946,24.5109,21000.0
2011-05-03 11:50:00,30.02,30.06,29.96,29.96,21500.0,24.5027,24.5354,24.4538,24.4538,21500.0
2011-05-03 11:55:00,29.98,30.06,29.98,30.05,22700.0,24.4701,24.5354,24.4701,24.5272,22700.0
2011-05-03 12:00:00,30.06,30.13,30.06,30.08,31200.0,24.5354,24.5925,24.5354,24.5517,31200.0
2011-05-03 12:05:00,30.08,30.11,30.03,30.05,21200.0,24.5517,24.5762,24.5109,24.5272,21200.0
2011-05-03 12:10:00,30.06,30.13,30.05,30.07,53700.0,24.5354,24.5925,24.5272,24.5435,53700.0
2011-05-03 12:15:00,30.07,30.16,30.07,30.14,31500.0,24.5435,24.617,24.5435,24.6007,31500.0
2011-05-03 12:20:00,30.14,30.14,30.07,30.09,20700.0,24.6007,24.6007,24.5435,24.5599,20700.0
2011-05-03 12:25:00,30.09,30.1,30.02,30.03,14100.0,24.5599,24.568,24.5027,24.5109,14100.0
2011-05-03 12:30:00,30.03,30.11,30.03,30.1,17100.0,24.5109,24.5762,24.5109,24.568,17100.0
2011-05-03 12:35:00,30.09,30.11,30.03,30.03,11100.0,24.5599,24.5762,24.5109,24.5109,11100.0
2011-05-03 12:40:00,30.01,30.11,29.99,30.09,23600.0,24.4946,24.5762,24.4783,24.5599,23600.0
2011-05-03 12:45:00,30.1,30.15,30.03,30.03,17000.0,24.568,24.6088,24.5109,24.5109,17000.0
2011-05-03 12:50:00,30.03,30.03,29.97,30.0,32900.0,24.5109,24.5109,24.4619,24.4864,32900.0
2011-05-03 12:55:00,30.0,30.04,29.98,30.04,22300.0,24.4864,24.5191,24.4701,24.5191,22300.0
2011-05-03 13:00:00,30.03,30.07,30.01,30.02,11800.0,24.5109,24.5435,24.4946,24.5027,11800.0
2011-05-03 13:05:00,30.01,30.01,29.97,29.98,17900.0,24.4946,24.4946,24.4619,24.4701,17900.0
2011-05-03 13:10:00,29.99,30.03,29.97,29.98,25300.0,24.4783,24.5109,24.4619,24.4701,25300.0
2011-05-03 13:15:00,29.99,30.01,29.98,30.01,12500.0,24.4783,24.4946,24.4701,24.4946,12500.0
2011-05-03 13:20:00,30.0,30.03,29.95,30.02,66200.0,24.4864,24.5109,24.4456,24.5027,66200.0
2011-05-03 13:25:00,30.03,30.03,29.85,29.87,84600.0,24.5109,24.5109,24.364,24.3803,84600.0
2011-05-03 13:30:00,29.85,29.9,29.85,29.88,60700.0,24.364,24.4048,24.364,24.3885,60700.0
2011-05-03 13:35:00,29.88,29.94,29.88,29.92,28300.0,24.3885,24.4374,24.3885,24.4211,28300.0
2011-05-03 13:40:00,29.92,29.94,29.81,29.84,55900.0,24.4211,24.4374,24.3313,24.3558,55900.0
2011-05-03 13:45:00,29.83,29.85,29.79,29.85,24800.0,24.3477,24.364,24.315,24.364,24800.0
2011-05-03 13:50:00,29.85,29.92,29.82,29.89,19600.0,24.364,24.4211,24.3395,24.3966,19600.0
2011-05-03 13:55:00,29.89,29.94,29.87,29.9,24300.0,24.3966,24.4374,24.3803,24.4048,24300.0
2011-05-03 14:00:00,29.89,29.91,29.83,29.9,94100.0,24.3966,24.413,24.3477,24.4048,94100.0
2011-05-03 14:05:00,29.89,29.89,29.75,29.76,29600.0,24.3966,24.3966,24.2824,24.2905,29600.0
2011-05-03 14:10:00,29.76,29.82,29.7,29.82,20900.0,24.2905,24.3395,24.2416,24.3395,20900.0
2011-05-03 14:15:00,29.82,29.86,29.75,29.75,20000.0,24.3395,24.3721,24.2824,24.2824,20000.0
2011-05-03 14:20:00,29.75,29.83,29.71,29.71,17700.0,24.2824,24.3477,24.2497,24.2497,17700.0
2011-05-03 14:25:00,29.72,29.88,29.7,29.82,45900.0,24.2579,24.3885,24.2416,24.3395,45900.0
2011-05-03 14:30:00,29.82,29.85,29.77,29.8,19300.0,24.3395,24.364,24.2987,24.3232,19300.0
2011-05-03 14:35:00,29.8,29.81,29.73,29.73,14300.0,24.3232,24.3313,24.266,24.266,14300.0
2011-05-03 14:40:00,29.72,29.81,29.72,29.76,16800.0,24.2579,24.3313,24.2579,24.2905,16800.0
2011-05-03 14:45:00,29.76,29.77,29.7,29.74,19300.0,24.2905,24.2987,24.2416,24.2742,19300.0
2011-05-03 14:50:00,29.74,29.76,29.65,29.65,32300.0,24.2742,24.2905,24.2007,24.2007,32300.0
2011-05-03 14:55:00,29.66,29.67,29.58,29.65,51900.0,24.2089,24.2171,24.1436,24.2007,51900.0
2011-05-03 15:00:00,29.66,29.74,29.65,29.74,50400.0,24.2089,24.2742,24.2007,24.2742,50400.0
2011-05-03 15:05:00,29.75,29.89,29.75,29.87,120600.0,24.2824,24.3966,24.2824,24.3803,120600.0
2011-05-03 15:10:00,29.87,29.88,29.78,29.79,24700.0,24.3803,24.3885,24.3068,24.315,24700.0
2011-05-03 15:15:00,29.78,29.83,29.75,29.77,34300.0,24.3068,24.3477,24.2824,24.2987,34300.0
2011-05-03 15:20:00,29.77,29.87,29.76,29.87,31100.0,24.2987,24.3803,24.2905,24.3803,31100.0
2011-05-03 15:25:00,29.87,29.9,29.84,29.88,41700.0,24.3803,24.4048,24.3558,24.3885,41700.0
2011-05-03 15:30:00,29.87,29.88,29.84,29.86,40700.0,24.3803,24.3885,24.3558,24.3721,40700.0
2011-05-03 15:35:00,29.86,29.86,29.79,29.82,37500.0,24.3721,24.3721,24.315,24.3395,37500.0
2011-05-03 15:40:00,29.82,29.86,29.8,29.85,46800.0,24.3395,24.3721,24.3232,24.364,46800.0
2011-05-03 15:45:00,29.86,29.87,29.79,29.8,81900.0,24.3721,24.3803,24.315,24.3232,81900.0
2011-05-03 15:50:00,29.81,29.89,29.8,29.88,114300.0,24.3313,24.3966,24.3232,24.3885,114300.0
2011-05-03 15:55:00,29.89,29.9,29.81,29.82,150700.0,24.3966,24.4048,24.3313,24.3395,150700.0
2011-05-04 09:30:00,29.81,29.9,29.73,29.85,53300.0,24.3313,24.4048,24.266,24.364,53300.0
2011-05-04 09:35:00,29.85,30.13,29.75,30.06,42600.0,24.364,24.5925,24.2824,24.5354,42600.0
2011-05-04 09:40:00,30.07,30.14,29.91,29.97,62600.0,24.5435,24.6007,24.413,24.4619,62600.0
2011-05-04 09:45:00,29.98,30.36,29.89,30.28,58600.0,24.4701,24.7803,24.3966,24.715,58600.0
2011-05-04 09:50:00,30.3,30.3,30.0,30.1,37800.0,24.7313,24.7313,24.4864,24.568,37800.0
2011-05-04 09:55:00,30.13,30.28,29.98,30.01,14100.0,24.5925,24.715,24.4701,24.4946,14100.0
2011-05-04 10:00:00,30.0,30.05,29.82,30.01,40100.0,24.4864,24.5272,24.3395,24.4946,40100.0
2011-05-04 10:05:00,30.0,30.02,29.69,29.7,48600.0,24.4864,24.5027,24.2334,24.2416,48600.0
2011-05-04 10:10:00,29.7,29.81,29.69,29.72,20200.0,24.2416,24.3313,24.2334,24.2579,20200.0
2011-05-04 10:15:00,29.73,29.89,29.7,29.88,96400.0,24.266,24.3966,24.2416,24.3885,96400.0
2011-05-04 10:20:00,29.88,29.9,29.78,29.8,38100.0,24.3885,24.4048,24.3068,24.3232,38100.0
2011-05-04 10:25:00,29.8,29.87,29.76,29.8,43900.0,24.3232,24.3803,24.2905,24.3232,43900.0
2011-05-04 10:30:00,29.8,29.92,29.79,29.79,47900.0,24.3232,24.4211,24.315,24.315,47900.0
2011-05-04 10:35:00,29.79,29.81,29.74,29.74,50500.0,24.315,24.3313,24.2742,24.2742,50500.0
2011-05-04 10:40:00,29.73,29.78,29.68,29.69,51700.0,24.266,24.3068,24.2252,24.2334,51700.0
2011-05-04 10:45:00,29.7,29.73,29.68,29.69,74500.0,24.2416,24.266,24.2252,24.2334,74500.0
2011-05-04 10:50:00,29.69,29.76,29.67,29.7,26000.0,24.2334,24.2905,24.2171,24.2416,26000.0
2011-05-04 10:55:00,29.7,29.83,29.67,29.81,51400.0,24.2416,24.3477,24.2171,24.3313,51400.0
2011-05-04 11:00:00,29.81,29.82,29.62,29.66,52600.0,24.3313,24.3395,24.1763,24.2089,52600.0
2011-05-04 11:05:00,29.67,29.67,29.55,29.59,32200.0,24.2171,24.2171,24.1191,24.1518,32200.0
2011-05-04 11:10:00,29.59,29.65,29.51,29.53,70000.0,24.1518,24.2007,24.0865,24.1028,70000.0
2011-05-04 11:15:00,29.53,29.53,29.41,29.43,74200.0,24.1028,24.1028,24.0048,24.0212,74200.0
2011-05-04 11:20:00,29.42,29.45,29.31,29.34,45100.0,24.013,24.0375,23.9232,23.9477,45100.0
2011-05-04 11:25:00,29.35,29.45,29.32,29.41,61000.0,23.9559,24.0375,23.9314,24.0048,61000.0
2011-05-04 11:30:00,29.41,29.47,29.41,29.45,34100.0,24.0048,24.0538,24.0048,24.0375,34100.0
2011-05-04 11:35:00,29.45,29.46,29.37,29.37,41500.0,24.0375,24.0457,23.9722,23.9722,41500.0
2011-05-04 11:40:00,29.36,29.41,29.31,29.4,21800.0,23.964,24.0048,23.9232,23.9967,21800.0
2011-05-04 11:45:00,29.4,29.41,29.34,29.35,18600.0,23.9967,24.0048,23.9477,23.9559,18600.0
2011-05-04 11:50:00,29.35,29.39,29.3,29.3,26600.0,23.9559,23.9885,23.9151,23.9151,26600.0
2011-05-04 11:55:00,29.3,29.41,29.3,29.38,18200.0,23.9151,24.0048,23.9151,23.9804,18200.0
2011-05-04 12:00:00,29.38,29.45,29.37,29.43,39900.0,23.9804,24.0375,23.9722,24.0212,39900.0
2011-05-04 12:05:00,29.42,29.42,29.38,29.38,14100.0,24.013,24.013,23.9804,23.9804,14100.0
2011-05-04 12:10:00,29.38,29.41,29.35,29.4,7500.0,23.9804,24.0048,23.9559,23.9967,7500.0
2011-05-04 12:15:00,29.4,29.41,29.31,29.31,13900.0,23.9967,24.0048,23.9232,23.9232,13900.0
2011-05-04 12:20:00,29.31,29.37,29.27,29.3,22500.0,23.9232,23.9722,23.8906,23.9151,22500.0
2011-05-04 12:25:00,29.3,29.34,29.23,29.34,36400.0,23.9151,23.9477,23.8579,23.9477,36400.0
2011-05-04 12:30:00,29.35,29.36,29.27,29.28,19500.0,23.9559,23.964,23.8906,23.8987,19500.0
2011-05-04 12:35:00,29.27,29.33,29.26,29.29,23100.0,23.8906,23.9396,23.8824,23.9069,23100.0
2011-05-04 12:40:00,29.29,29.31,29.24,29.27,18900.0,23.9069,23.9232,23.8661,23.8906,18900.0
2011-05-04 12:45:00,29.26,29.29,29.23,29.26,36100.0,23.8824,23.9069,23.8579,23.8824,36100.0
2011-05-04 12:50:00,29.25,29.28,29.21,29.23,17500.0,23.8743,23.8987,23.8416,23.8579,17500.0
2011-05-04 12:55:00,29.23,29.37,29.23,29.31,25200.0,23.8579,23.9722,23.8579,23.9232,25200.0
2011-05-04 13:00:00,29.31,29.36,29.28,29.36,41300.0,23.9232,23.964,23.8987,23.964,41300.0
2011-05-04 13:05:00,29.36,29.38,29.27,29.28,34900.0,23.964,23.9804,23.8906,23.8987,34900.0
2011-05-04 13:10:00,29.27,29.36,29.26,29.29,33900.0,23.8906,23.964,23.8824,23.9069,33900.0
2011-05-04 13:15:00,29.3,29.36,29.26,29.35,50200.0,23.9151,23.964,23.8824,23.9559,50200.0
2011-05-04 13:20:00,29.36,29.43,29.28,29.41,27900.0,23.964,24.0212,23.8987,24.0048,27900.0
2011-05-04 13:25:00,29.4,29.41,29.24,29.26,29500.0,23.9967,24.0048,23.8661,23.8824,29500.0
2011-05-04 13:30:00,29.26,29.28,29.25,29.28,18100.0,23.8824,23.8987,23.8743,23.8987,18100.0
2011-05-04 13:35:00,29.29,29.43,29.26,29.4,23700.0,23.9069,24.0212,23.8824,23.9967,23700.0
2011-05-04 13:40:00,29.4,29.43,29.39,29.42,12600.0,23.9967,24.0212,23.9885,24.013,12600.0
2011-05-04 13:45:00,29.43,29.43,29.33,29.33,9900.0,24.0212,24.0212,23.9396,23.9396,9900.0
2011-05-04 13:50:00,29.34,29.43,29.33,29.43,17400.0,23.9477,24.0212,23.9396,24.0212,17400.0
2011-05-04 13:55:00,29.43,29.46,29.4,29.44,27900.0,24.0212,24.0457,23.9967,24.0293,27900.0
2011-05-04 14:00:00,29.44,29.45,29.42,29.43,27200.0,24.0293,24.0375,24.013,24.0212,27200.0
2011-05-04 14:05:00,29.43,29.46,29.36,29.36,20100.0,24.0212,24.0457,23.964,23.964,20100.0
2011-05-04 14:10:00,29.36,29.37,29.32,29.37,22600.0,23.964,23.9722,23.9314,23.9722,22600.0
2011-05-04 14:15:00,29.37,29.5,29.36,29.49,31400.0,23.9722,24.0783,23.964,24.0701,31400.0
2011-05-04 14:20:00,29.49,29.55,29.49,29.5,46100.0,24.0701,24.1191,24.0701,24.0783,46100.0
2011-05-04 14:25:00,29.51,29.56,29.49,29.55,58000.0,24.0865,24.1273,24.0701,24.1191,58000.0
2011-05-04 14:30:00,29.55,29.6,29.53,29.56,57900.0,24.1191,24.1599,24.1028,24.1273,57900.0
2011-05-04 14:35:00,29.55,29.58,29.49,29.52,32700.0,24.1191,24.1436,24.0701,24.0946,32700.0
2011-05-04 14:40:00,29.51,29.59,29.51,29.56,55000.0,24.0865,24.1518,24.0865,24.1273,55000.0
2011-05-04 14:45:00,29.54,29.54,29.42,29.53,48300.0,24.111,24.111,24.013,24.1028,48300.0
2011-05-04 14:50:00,29.54,29.65,29.54,29.64,55700.0,24.111,24.2007,24.111,24.1926,55700.0
2011-05-04 14:55:00,29.64,29.64,29.46,29.51,70300.0,24.1926,24.1926,24.0457,24.0865,70300.0
2011-05-04 15:00:00,29.51,29.6,29.48,29.48,75100.0,24.0865,24.1599,24.062,24.062,75100.0
2011-05-04 15:05:00,29.48,29.53,29.48,29.48,43300.0,24.062,24.1028,24.062,24.062,43300.0
2011-05-04 15:10:00,29.49,29.51,29.47,29.47,45400.0,24.0701,24.0865,24.0538,24.0538,45400.0
2011-05-04 15:15:00,29.47,29.49,29.43,29.49,23400.0,24.0538,24.0701,24.0212,24.0701,23400.0
2011-05-04 15:20:00,29.48,29.49,29.46,29.48,19300.0,24.062,24.0701,24.0457,24.062,19300.0
2011-05-04 15:25:00,29.48,29.56,29.48,29.54,32900.0,24.062,24.1273,24.062,24.111,32900.0
2011-05-04 15:30:00,29.54,29.55,29.49,29.49,24900.0,24.111,24.1191,24.0701,24.0701,24900.0
2011-05-04 15:35:00,29.5,29.61,29.47,29.56,60600.0,24.0783,24.1681,24.0538,24.1273,60600.0
2011-05-04 15:40:00,29.55,29.62,29.53,29.57,65900.0,24.1191,24.1763,24.1028,24.1354,65900.0
2011-05-04 15:45:00,29.58,29.63,29.53,29.54,117600.0,24.1436,24.1844,24.1028,24.111,117600.0
2011-05-04 15:50:00,29.53,29.54,29.49,29.5,60200.0,24.1028,24.111,24.0701,24.0783,60200.0
2011-05-04 15:55:00,29.51,29.55,29.5,29.5,72800.0,24.0865,24.1191,24.0783,24.0783,72800.0
2011-05-05 09:30:00,29.4,29.46,28.75,28.93,121000.0,23.9967,24.0457,23.4661,23.6131,121000.0
2011-05-05 09:35:00,28.93,29.47,28.92,29.42,126200.0,23.6131,24.0538,23.6049,24.013,126200.0
2011-05-05 09:40:00,29.48,29.8,29.4,29.75,136300.0,24.062,24.3232,23.9967,24.2824,136300.0
2011-05-05 09:45:00,29.73,30.08,29.72,30.0,156000.0,24.266,24.5517,24.2579,24.4864,156000.0
2011-05-05 09:50:00,30.01,30.38,30.0,30.12,167800.0,24.4946,24.7966,24.4864,24.5844,167800.0
2011-05-05 09:55:00,30.15,30.36,30.02,30.31,95700.0,24.6088,24.7803,24.5027,24.7394,95700.0
2011-05-05 10:00:00,30.3,30.5,30.27,30.36,136800.0,24.7313,24.8945,24.7068,24.7803,136800.0
2011-05-05 10:05:00,30.34,30.56,30.29,30.31,91900.0,24.7639,24.9435,24.7231,24.7394,91900.0
2011-05-05 10:10:00,30.3,30.32,30.07,30.09,95000.0,24.7313,24.7476,24.5435,24.5599,95000.0
2011-05-05 10:15:00,30.06,30.19,30.02,30.06,61300.0,24.5354,24.6415,24.5027,24.5354,61300.0
2011-05-05 10:20:00,30.09,30.18,29.99,30.13,71900.0,24.5599,24.6333,24.4783,24.5925,71900.0
2011-05-05 10:25:00,30.13,30.17,29.96,30.01,39700.0,24.5925,24.6252,24.4538,24.4946,39700.0
2011-05-05 10:30:00,30.0,30.11,29.93,30.11,33900.0,24.4864,24.5762,24.4293,24.5762,33900.0
2011-05-05 10:35:00,30.13,30.2,30.06,30.12,32100.0,24.5925,24.6497,24.5354,24.5844,32100.0
2011-05-05 10:40:00,30.14,30.19,30.09,30.19,25400.0,24.6007,24.6415,24.5599,24.6415,25400.0
2011-05-05 10:45:00,30.17,30.22,30.14,30.19,15800.0,24.6252,24.666,24.6007,24.6415,15800.0
2011-05-05 10:50:00,30.18,30.18,30.01,30.03,46200.0,24.6333,24.6333,24.4946,24.5109,46200.0
2011-05-05 10:55:00,30.01,30.08,29.97,30.01,53200.0,24.4946,24.5517,24.4619,24.4946,53200.0
2011-05-05 11:00:00,29.99,30.1,29.98,30.01,52400.0,24.4783,24.568,24.4701,24.4946,52400.0
2011-05-05 11:05:00,30.01,30.01,29.9,29.9,90700.0,24.4946,24.4946,24.4048,24.4048,90700.0
2011-05-05 11:10:00,29.9,29.93,29.81,29.84,84400.0,24.4048,24.4293,24.3313,24.3558,84400.0
2011-05-05 11:15:00,29.82,29.92,29.75,29.87,53800.0,24.3395,24.4211,24.2824,24.3803,53800.0
2011-05-05 11:20:00,29.87,29.96,29.82,29.91,67100.0,24.3803,24.4538,24.3395,24.413,67100.0
2011-05-05 11:25:00,29.89,29.94,29.81,29.93,76400.0,24.3966,24.4374,24.3313,24.4293,76400.0
2011-05-05 11:30:00,29.95,30.14,29.93,30.13,104800.0,24.4456,24.6007,24.4293,24.5925,104800.0
2011-05-05 11:35:00,30.12,30.13,30.03,30.08,33900.0,24.5844,24.5925,24.5109,24.5517,33900.0
2011-05-05 11:40:00,30.09,30.25,30.09,30.22,56900.0,24.5599,24.6905,24.5599,24.666,56900.0
2011-05-05 11:45:00,30.23,30.27,30.22,30.26,22900.0,24.6741,24.7068,24.666,24.6986,22900.0
2011-05-05 11:50:00,30.26,30.26,30.13,30.14,17300.0,24.6986,24.6986,24.5925,24.6007,17300.0
2011-05-05 11:55:00,30.15,30.18,30.12,30.18,11600.0,24.6088,24.6333,24.5844,24.6333,11600.0
2011-05-05 12:00:00,30.19,30.36,30.19,30.36,35000.0,24.6415,24.7803,24.6415,24.7803,35000.0
2011-05-05 12:05:00,30.35,30.35,30.25,30.26,19100.0,24.7721,24.7721,24.6905,24.6986,19100.0
2011-05-05 12:10:00,30.25,30.31,30.21,30.27,45600.0,24.6905,24.7394,24.6578,24.7068,45600.0
2011-05-05 12:15:00,30.26,30.26,30.14,30.18,15500.0,24.6986,24.6986,24.6007,24.6333,15500.0
2011-05-05 12:20:00,30.19,30.21,30.11,30.16,18100.0,24.6415,24.6578,24.5762,24.617,18100.0
2011-05-05 12:25:00,30.17,30.22,30.17,30.2,24100.0,24.6252,24.666,24.6252,24.6497,24100.0
2011-05-05 12:30:00,30.19,30.19,30.06,30.08,18000.0,24.6415,24.6415,24.5354,24.5517,18000.0
2011-05-05 12:35:00,30.08,30.21,30.08,30.21,42400.0,24.5517,24.6578,24.5517,24.6578,42400.0
2011-05-05 12:40:00,30.22,30.23,30.18,30.2,25500.0,24.666,24.6741,24.6333,24.6497,25500.0
2011-05-05 12:45:00,30.18,30.19,30.13,30.13,14800.0,24.6333,24.6415,24.5925,24.5925,14800.0
2011-05-05 12:50:00,30.14,30.19,30.14,30.17,19000.0,24.6007,24.6415,24.6007,24.6252,19000.0
2011-05-05 12:55:00,30.16,30.16,30.08,30.14,8500.0,24.617,24.617,24.5517,24.6007,8500.0
2011-05-05 13:00:00,30.15,30.16,30.1,30.11,19600.0,24.6088,24.617,24.568,24.5762,19600.0
2011-05-05 13:05:00,30.11,30.14,30.07,30.11,20100.0,24.5762,24.6007,24.5435,24.5762,20100.0
2011-05-05 13:10:00,30.11,30.22,30.11,30.22,8200.0,24.5762,24.666,24.5762,24.666,8200.0
2011-05-05 13:15:00,30.21,30.22,30.12,30.14,13500.0,24.6578,24.666,24.5844,24.6007,13500.0
2011-05-05 13:20:00,30.12,30.21,30.11,30.14,16800.0,24.5844,24.6578,24.5762,24.6007,16800.0
2011-05-05 13:25:00,30.12,30.16,30.11,30.16,4000.0,24.5844,24.617,24.5762,24.617,4000.0
2011-05-05 13:30:00,30.16,30.16,30.06,30.07,12900.0,24.617,24.617,24.5354,24.5435,12900.0
2011-05-05 13:35:00,30.07,30.13,30.05,30.11,14300.0,24.5435,24.5925,24.5272,24.5762,14300.0
2011-05-05 13:40:00,30.1,30.1,30.05,30.08,8100.0,24.568,24.568,24.5272,24.5517,8100.0
2011-05-05 13:45:00,30.08,30.1,30.05,30.07,8000.0,24.5517,24.568,24.5272,24.5435,8000.0
2011-05-05 13:50:00,30.06,30.09,30.01,30.09,29100.0,24.5354,24.5599,24.4946,24.5599,29100.0
2011-05-05 13:55:00,30.09,30.2,30.07,30.19,18000.0,24.5599,24.6497,24.5435,24.6415,18000.0
2011-05-05 14:00:00,30.18,30.19,30.07,30.1,41300.0,24.6333,24.6415,24.5435,24.568,41300.0
2011-05-05 14:05:00,30.1,30.18,30.09,30.11,41800.0,24.568,24.6333,24.5599,24.5762,41800.0
2011-05-05 14:10:00,30.11,30.13,30.07,30.13,30900.0,24.5762,24.5925,24.5435,24.5925,30900.0
2011-05-05 14:15:00,30.13,30.14,30.1,30.1,38100.0,24.5925,24.6007,24.568,24.568,38100.0
2011-05-05 14:20:00,30.11,30.27,30.1,30.24,40200.0,24.5762,24.7068,24.568,24.6823,40200.0
2011-05-05 14:25:00,30.24,30.26,30.22,30.25,8700.0,24.6823,24.6986,24.666,24.6905,8700.0
2011-05-05 14:30:00,30.26,30.26,30.23,30.25,10200.0,24.6986,24.6986,24.6741,24.6905,10200.0
2011-05-05 14:35:00,30.26,30.33,30.25,30.32,47600.0,24.6986,24.7558,24.6905,24.7476,47600.0
2011-05-05 14:40:00,30.32,30.32,30.26,30.26,39700.0,24.7476,24.7476,24.6986,24.6986,39700.0
2011-05-05 14:45:00,30.26,30.26,30.17,30.2,61400.0,24.6986,24.6986,24.6252,24.6497,61400.0
2011-05-05 14:50:00,30.19,30.19,30.06,30.06,51600.0,24.6415,24.6415,24.5354,24.5354,51600.0
2011-05-05 14:55:00,30.05,30.11,30.02,30.03,34100.0,24.5272,24.5762,24.5027,24.5109,34100.0
2011-05-05 15:00:00,30.03,30.07,30.0,30.02,24500.0,24.5109,24.5435,24.4864,24.5027,24500.0
2011-05-05 15:05:00,30.02,30.02,29.92,29.97,37300.0,24.5027,24.5027,24.4211,24.4619,37300.0
2011-05-05 15:10:00,29.98,29.98,29.81,29.87,37900.0,24.4701,24.4701,24.3313,24.3803,37900.0
2011-05-05 15:15:00,29.88,29.91,29.79,29.79,32200.0,24.3885,24.413,24.315,24.315,32200.0
2011-05-05 15:20:00,29.8,29.81,29.74,29.75,109600.0,24.3232,24.3313,24.2742,24.2824,109600.0
2011-05-05 15:25:00,29.74,29.8,29.73,29.75,105300.0,24.2742,24.3232,24.266,24.2824,105300.0
2011-05-05 15:30:00,29.75,29.86,29.74,29.83,96600.0,24.2824,24.3721,24.2742,24.3477,96600.0
2011-05-05 15:35:00,29.84,29.85,29.77,29.84,76000.0,24.3558,24.364,24.2987,24.3558,76000.0
2011-05-05 15:40:00,29.83,29.89,29.75,29.89,73400.0,24.3477,24.3966,24.2824,24.3966,73400.0
2011-05-05 15:45:00,29.9,29.9,29.75,29.76,158900.0,24.4048,24.4048,24.2824,24.2905,158900.0
2011-05-05 15:50:00,29.76,29.8,29.74,29.76,66100.0,24.2905,24.3232,24.2742,24.2905,66100.0
2011-05-05 15:55:00,29.76,29.83,29.75,29.81,137200.0,24.2905,24.3477,24.2824,24.3313,137200.0
2011-05-06 09:30:00,30.17,30.29,29.85,29.85,94700.0,24.6252,24.7231,24.364,24.364,94700.0
2011-05-06 09:35:00,29.87,30.07,29.86,29.94,78100.0,24.3803,24.5435,24.3721,24.4374,78100.0
2011-05-06 09:40:00,29.95,29.97,29.71,29.72,41500.0,24.4456,24.4619,24.2497,24.2579,41500.0
2011-05-06 09:45:00,29.73,29.84,29.59,29.72,175700.0,24.266,24.3558,24.1518,24.2579,175700.0
2011-05-06 09:50:00,29.7,29.84,29.67,29.74,45900.0,24.2416,24.3558,24.2171,24.2742,45900.0
2011-05-06 09:55:00,29.72,29.84,29.72,29.82,36800.0,24.2579,24.3558,24.2579,24.3395,36800.0
2011-05-06 10:00:00,29.82,29.86,29.74,29.85,44900.0,24.3395,24.3721,24.2742,24.364,44900.0
2011-05-06 10:05:00,29.85,29.85,29.72,29.78,44000.0,24.364,24.364,24.2579,24.3068,44000.0
2011-05-06 10:10:00,29.77,29.85,29.73,29.84,38100.0,24.2987,24.364,24.266,24.3558,38100.0
2011-05-06 10:15:00,29.84,29.88,29.76,29.87,70200.0,24.3558,24.3885,24.2905,24.3803,70200.0
2011-05-06 10:20:00,29.87,30.0,29.87,29.94,69400.0,24.3803,24.4864,24.3803,24.4374,69400.0
2011-05-06 10:25:00,29.95,30.17,29.93,30.06,91400.0,24.4456,24.6252,24.4293,24.5354,91400.0
2011-05-06 10:30:00,30.04,30.09,29.92,30.03,71300.0,24.5191,24.5599,24.4211,24.5109,71300.0
2011-05-06 10:35:00,30.02,30.19,30.01,30.15,99600.0,24.5027,24.6415,24.4946,24.6088,99600.0
2011-05-06 10:40:00,30.15,30.19,30.09,30.1,61400.0,24.6088,24.6415,24.5599,24.568,61400.0
2011-05-06 10:45:00,30.1,30.1,30.0,30.09,40100.0,24.568,24.568,24.4864,24.5599,40100.0
2011-05-06 10:50:00,30.1,30.15,30.04,30.04,33500.0,24.568,24.6088,24.5191,24.5191,33500.0
2011-05-06 10:55:00,30.05,30.12,30.01,30.08,43400.0,24.5272,24.5844,24.4946,24.5517,43400.0
2011-05-06 11:00:00,30.08,30.2,30.08,30.17,55900.0,24.5517,24.6497,24.5517,24.6252,55900.0
2011-05-06 11:05:00,30.16,30.18,30.09,30.09,33000.0,24.617,24.6333,24.5599,24.5599,33000.0
2011-05-06 11:10:00,30.09,30.12,30.05,30.06,18900.0,24.5599,24.5844,24.5272,24.5354,18900.0
2011-05-06 11:15:00,30.07,30.25,30.02,30.23,48700.0,24.5435,24.6905,24.5027,24.6741,48700.0
2011-05-06 11:20:00,30.23,30.27,30.21,30.24,15000.0,24.6741,24.7068,24.6578,24.6823,15000.0
2011-05-06 11:25:00,30.25,30.27,30.24,30.26,19400.0,24.6905,24.7068,24.6823,24.6986,19400.0
2011-05-06 11:30:00,30.26,30.28,30.19,30.19,12700.0,24.6986,24.715,24.6415,24.6415,12700.0
2011-05-06 11:35:00,30.19,30.19,30.13,30.19,19700.0,24.6415,24.6415,24.5925,24.6415,19700.0
2011-05-06 11:40:00,30.19,30.22,30.19,30.22,7800.0,24.6415,24.666,24.6415,24.666,7800.0
2011-05-06 11:45:00,30.22,30.23,30.17,30.19,19800.0,24.666,24.6741,24.6252,24.6415,19800.0
2011-05-06 11:50:00,30.19,30.19,30.11,30.11,17700.0,24.6415,24.6415,24.5762,24.5762,17700.0
2011-05-06 11:55:00,30.12,30.14,30.05,30.13,21300.0,24.5844,24.6007,24.5272,24.5925,21300.0
2011-05-06 12:00:00,30.12,30.14,30.05,30.06,19600.0,24.5844,24.6007,24.5272,24.5354,19600.0
2011-05-06 12:05:00,30.06,30.08,30.0,30.01,41400.0,24.5354,24.5517,24.4864,24.4946,41400.0
2011-05-06 12:10:00,30.0,30.09,30.0,30.06,35200.0,24.4864,24.5599,24.4864,24.5354,35200.0
2011-05-06 12:15:00,30.07,30.1,29.98,29.99,38100.0,24.5435,24.568,24.4701,24.4783,38100.0
2011-05-06 12:20:00,29.99,30.09,29.97,30.09,27500.0,24.4783,24.5599,24.4619,24.5599,27500.0
2011-05-06 12:25:00,30.09,30.15,30.0,30.01,18100.0,24.5599,24.6088,24.4864,24.4946,18100.0
2011-05-06 12:30:00,30.0,30.08,29.98,30.0,21300.0,24.4864,24.5517,24.4701,24.4864,21300.0
2011-05-06 12:35:00,29.99,30.06,29.98,29.98,10500.0,24.4783,24.5354,24.4701,24.4701,10500.0
2011-05-06 12:40:00,29.97,30.0,29.81,29.88,25300.0,24.4619,24.4864,24.3313,24.3885,25300.0
2011-05-06 12:45:00,29.88,29.96,29.83,29.84,14100.0,24.3885,24.4538,24.3477,24.3558,14100.0
2011-05-06 12:50:00,29.84,29.96,29.84,29.95,8600.0,24.3558,24.4538,24.3558,24.4456,8600.0
2011-05-06 12:55:00,29.93,29.95,29.87,29.94,19200.0,24.4293,24.4456,24.3803,24.4374,19200.0
2011-05-06 13:00:00,29.95,29.99,29.93,29.93,12300.0,24.4456,24.4783,24.4293,24.4293,12300.0
2011-05-06 13:05:00,29.91,30.03,29.9,30.02,26900.0,24.413,24.5109,24.4048,24.5027,26900.0
2011-05-06 13:10:00,30.03,30.03,29.89,29.96,20000.0,24.5109,24.5109,24.3966,24.4538,20000.0
2011-05-06 13:15:00,29.96,29.98,29.82,29.87,36600.0,24.4538,24.4701,24.3395,24.3803,36600.0
2011-05-06 13:20:00,29.84,29.89,29.8,29.88,26300.0,24.3558,24.3966,24.3232,24.3885,26300.0
2011-05-06 13:25:00,29.87,29.87,29.8,29.8,14500.0,24.3803,24.3803,24.3232,24.3232,14500.0
2011-05-06 13:30:00,29.81,29.98,29.81,29.89,73800.0,24.3313,24.4701,24.3313,24.3966,73800.0
2011-05-06 13:35:00,29.9,30.0,29.84,29.95,32000.0,24.4048,24.4864,24.3558,24.4456,32000.0
2011-05-06 13:40:00,29.94,30.0,29.88,29.88,19000.0,24.4374,24.4864,24.3885,24.3885,19000.0
2011-05-06 13:45:00,29.87,29.96,29.87,29.93,12200.0,24.3803,24.4538,24.3803,24.4293,12200.0
2011-05-06 13:50:00,29.93,29.93,29.86,29.86,15900.0,24.4293,24.4293,24.3721,24.3721,15900.0
2011-05-06 13:55:00,29.86,29.89,29.82,29.85,11000.0,24.3721,24.3966,24.3395,24.364,11000.0
2011-05-06 14:00:00,29.85,29.87,29.8,29.85,17600.0,24.364,24.3803,24.3232,24.364,17600.0
2011-05-06 14:05:00,29.86,29.88,29.84,29.88,12500.0,24.3721,24.3885,24.3558,24.3885,12500.0
2011-05-06 14:10:00,29.89,29.91,29.77,29.81,47900.0,24.3966,24.413,24.2987,24.3313,47900.0
2011-05-06 14:15:00,29.81,29.86,29.77,29.78,34000.0,24.3313,24.3721,24.2987,24.3068,34000.0
2011-05-06 14:20:00,29.77,29.77,29.63,29.7,67000.0,24.2987,24.2987,24.1844,24.2416,67000.0
2011-05-06 14:25:00,29.7,29.7,29.6,29.63,51600.0,24.2416,24.2416,24.1599,24.1844,51600.0
2011-05-06 14:30:00,29.63,29.63,29.47,29.47,48900.0,24.1844,24.1844,24.0538,24.0538,48900.0
2011-05-06 14:35:00,29.47,29.49,29.43,29.47,30700.0,24.0538,24.0701,24.0212,24.0538,30700.0
2011-05-06 14:40:00,29.46,29.56,29.46,29.56,23000.0,24.0457,24.1273,24.0457,24.1273,23000.0
2011-05-06 14:45:00,29.57,29.58,29.53,29.55,23600.0,24.1354,24.1436,24.1028,24.1191,23600.0
2011-05-06 14:50:00,29.56,29.62,29.52,29.52,36600.0,24.1273,24.1763,24.0946,24.0946,36600.0
2011-05-06 14:55:00,29.52,29.58,29.49,29.5,50100.0,24.0946,24.1436,24.0701,24.0783,50100.0
2011-05-06 15:00:00,29.49,29.65,29.48,29.61,40900.0,24.0701,24.2007,24.062,24.1681,40900.0
2011-05-06 15:05:00,29.62,29.62,29.54,29.58,30900.0,24.1763,24.1763,24.111,24.1436,30900.0
2011-05-06 15:10:00,29.58,29.63,29.58,29.6,51400.0,24.1436,24.1844,24.1436,24.1599,51400.0
2011-05-06 15:15:00,29.61,29.67,29.61,29.65,31200.0,24.1681,24.2171,24.1681,24.2007,31200.0
2011-05-06 15:20:00,29.66,29.66,29.55,29.58,29400.0,24.2089,24.2089,24.1191,24.1436,29400.0
2011-05-06 15:25:00,29.58,29.58,29.49,29.54,37800.0,24.1436,24.1436,24.0701,24.111,37800.0
2011-05-06 15:30:00,29.55,29.58,29.5,29.56,33300.0,24.1191,24.1436,24.0783,24.1273,33300.0
2011-05-06 15:35:00,29.56,29.64,29.54,29.55,39900.0,24.1273,24.1926,24.111,24.1191,39900.0
2011-05-06 15:40:00,29.54,29.7,29.54,29.7,63000.0,24.111,24.2416,24.111,24.2416,63000.0
2011-05-06 15:45:00,29.7,29.72,29.66,29.72,62500.0,24.2416,24.2579,24.2089,24.2579,62500.0
2011-05-06 15:50:00,29.72,29.72,29.62,29.65,88400.0,24.2579,24.2579,24.1763,24.2007,88400.0
2011-05-06 15:55:00,29.65,29.66,29.58,29.61,87300.0,24.2007,24.2089,24.1436,24.1681,87300.0
2011-05-09 09:30:00,29.54,29.68,29.5,29.63,41200.0,24.111,24.2252,24.0783,24.1844,41200.0
2011-05-09 09:35:00,29.65,29.7,29.33,29.44,33300.0,24.2007,24.2416,23.9396,24.0293,33300.0
2011-05-09 09:40:00,29.44,29.51,29.37,29.51,32500.0,24.0293,24.0865,23.9722,24.0865,32500.0
2011-05-09 09:45:00,29.51,29.61,29.48,29.5,15500.0,24.0865,24.1681,24.062,24.0783,15500.0
2011-05-09 09:50:00,29.51,29.64,29.51,29.59,29100.0,24.0865,24.1926,24.0865,24.1518,29100.0
2011-05-09 09:55:00,29.59,29.79,29.59,29.74,44800.0,24.1518,24.315,24.1518,24.2742,44800.0
2011-05-09 10:00:00,29.72,29.75,29.61,29.71,52100.0,24.2579,24.2824,24.1681,24.2497,52100.0
2011-05-09 10:05:00,29.73,29.9,29.73,29.9,30800.0,24.266,24.4048,24.266,24.4048,30800.0
2011-05-09 10:10:00,29.9,30.0,29.9,29.94,45600.0,24.4048,24.4864,24.4048,24.4374,45600.0
2011-05-09 10:15:00,29.94,29.98,29.75,29.81,55400.0,24.4374,24.4701,24.2824,24.3313,55400.0
2011-05-09 10:20:00,29.79,29.84,29.71,29.77,43400.0,24.315,24.3558,24.2497,24.2987,43400.0
2011-05-09 10:25:00,29.76,29.87,29.68,29.71,49000.0,24.2905,24.3803,24.2252,24.2497,49000.0
2011-05-09 10:30:00,29.71,29.71,29.61,29.69,26500.0,24.2497,24.2497,24.1681,24.2334,26500.0
2011-05-09 10:35:00,29.7,29.73,29.61,29.68,26200.0,24.2416,24.266,24.1681,24.2252,26200.0
2011-05-09 10:40:00,29.68,29.71,29.62,29.67,39100.0,24.2252,24.2497,24.1763,24.2171,39100.0
2011-05-09 10:45:00,29.66,29.75,29.56,29.57,26500.0,24.2089,24.2824,24.1273,24.1354,26500.0
2011-05-09 10:50:00,29.57,29.82,29.57,29.8,66800.0,24.1354,24.3395,24.1354,24.3232,66800.0
2011-05-09 10:55:00,29.81,29.81,29.69,29.76,50700.0,24.3313,24.3313,24.2334,24.2905,50700.0
2011-05-09 11:00:00,29.76,29.79,29.69,29.73,53200.0,24.2905,24.315,24.2334,24.266,53200.0
2011-05-09 11:05:00,29.73,29.82,29.7,29.78,29800.0,24.266,24.3395,24.2416,24.3068,29800.0
2011-05-09 11:10:00,29.77,29.77,29.67,29.77,11600.0,24.2987,24.2987,24.2171,24.2987,11600.0
2011-05-09 11:15:00,29.77,29.88,29.74,29.84,22500.0,24.2987,24.3885,24.2742,24.3558,22500.0
2011-05-09 11:20:00,29.84,29.92,29.81,29.82,23000.0,24.3558,24.4211,24.3313,24.3395,23000.0
2011-05-09 11:25:00,29.82,30.05,29.81,30.04,95800.0,24.3395,24.5272,24.3313,24.5191,95800.0
2011-05-09 11:30:00,30.04,30.04,29.96,29.96,53300.0,24.5191,24.5191,24.4538,24.4538,53300.0
2011-05-09 11:35:00,29.96,30.11,29.96,30.09,102100.0,24.4538,24.5762,24.4538,24.5599,102100.0
2011-05-09 11:40:00,30.11,30.11,29.95,30.0,39100.0,24.5762,24.5762,24.4456,24.4864,39100.0
2011-05-09 11:45:00,29.99,30.04,29.97,30.0,34600.0,24.4783,24.5191,24.4619,24.4864,34600.0
2011-05-09 11:50:00,30.0,30.14,29.99,30.13,20700.0,24.4864,24.6007,24.4783,24.5925,20700.0
2011-05-09 11:55:00,30.12,30.17,30.1,30.15,27200.0,24.5844,24.6252,24.568,24.6088,27200.0
2011-05-09 12:00:00,30.14,30.19,30.08,30.13,40000.0,24.6007,24.6415,24.5517,24.5925,40000.0
2011-05-09 12:05:00,30.14,30.18,30.09,30.1,67700.0,24.6007,24.6333,24.5599,24.568,67700.0
2011-05-09 12:10:00,30.1,30.14,30.08,30.12,48400.0,24.568,24.6007,24.5517,24.5844,48400.0
2011-05-09 12:15:00,30.13,30.2,30.05,30.05,40200.0,24.5925,24.6497,24.5272,24.5272,40200.0
2011-05-09 12:20:00,30.05,30.1,30.05,30.1,9400.0,24.5272,24.568,24.5272,24.568,9400.0
2011-05-09 12:25:00,30.09,30.09,30.01,30.05,20200.0,24.5599,24.5599,24.4946,24.5272,20200.0
2011-05-09 12:30:00,30.05,30.08,30.04,30.07,36800.0,24.5272,24.5517,24.5191,24.5435,36800.0
2011-05-09 12:35:00,30.07,30.1,30.06,30.09,2700.0,24.5435,24.568,24.5354,24.5599,2700.0
2011-05-09 12:40:00,30.09,30.09,30.07,30.07,2900.0,24.5599,24.5599,24.5435,24.5435,2900.0
2011-05-09 12:45:00,30.07,30.09,30.05,30.09,14600.0,24.5435,24.5599,24.5272,24.5599,14600.0
2011-05-09 12:50:00,30.09,30.1,29.99,30.01,21900.0,24.5599,24.568,24.4783,24.4946,21900.0
2011-05-09 12:55:00,30.02,30.02,29.96,29.98,5900.0,24.5027,24.5027,24.4538,24.4701,5900.0
2011-05-09 13:00:00,29.96,30.04,29.96,30.03,8100.0,24.4538,24.5191,24.4538,24.5109,8100.0
2011-05-09 13:05:00,30.03,30.04,29.96,30.0,9100.0,24.5109,24.5191,24.4538,24.4864,9100.0
2011-05-09 13:10:00,30.0,30.0,29.93,29.93,27500.0,24.4864,24.4864,24.4293,24.4293,27500.0
2011-05-09 13:15:00,29.94,29.95,29.87,29.89,24500.0,24.4374,24.4456,24.3803,24.3966,24500.0
2011-05-09 13:20:00,29.88,29.88,29.76,29.76,33900.0,24.3885,24.3885,24.2905,24.2905,33900.0
2011-05-09 13:25:00,29.76,29.92,29.76,29.87,22800.0,24.2905,24.4211,24.2905,24.3803,22800.0
2011-05-09 13:30:00,29.87,29.93,29.87,29.91,10500.0,24.3803,24.4293,24.3803,24.413,10500.0
2011-05-09 13:35:00,29.91,29.93,29.8,29.81,25400.0,24.413,24.4293,24.3232,24.3313,25400.0
2011-05-09 13:40:00,29.81,29.85,29.8,29.85,13400.0,24.3313,24.364,24.3232,24.364,13400.0
2011-05-09 13:45:00,29.85,29.93,29.85,29.89,14300.0,24.364,24.4293,24.364,24.3966,14300.0
2011-05-09 13:50:00,29.89,29.89,29.8,29.83,17100.0,24.3966,24.3966,24.3232,24.3477,17100.0
2011-05-09 13:55:00,29.82,29.86,29.8,29.84,26800.0,24.3395,24.3721,24.3232,24.3558,26800.0
2011-05-09 14:00:00,29.85,29.89,29.78,29.8,18600.0,24.364,24.3966,24.3068,24.3232,18600.0
2011-05-09 14:05:00,29.8,29.87,29.8,29.85,11000.0,24.3232,24.3803,24.3232,24.364,11000.0
2011-05-09 14:10:00,29.84,29.85,29.77,29.77,65900.0,24.3558,24.364,24.2987,24.2987,65900.0
2011-05-09 14:15:00,29.77,29.81,29.71,29.74,37400.0,24.2987,24.3313,24.2497,24.2742,37400.0
2011-05-09 14:20:00,29.76,29.76,29.68,29.69,27600.0,24.2905,24.2905,24.2252,24.2334,27600.0
2011-05-09 14:25:00,29.69,29.75,29.69,29.75,19700.0,24.2334,24.2824,24.2334,24.2824,19700.0
2011-05-09 14:30:00,29.76,29.8,29.71,29.74,114800.0,24.2905,24.3232,24.2497,24.2742,114800.0
2011-05-09 14:35:00,29.74,29.86,29.71,29.85,95700.0,24.2742,24.3721,24.2497,24.364,95700.0
2011-05-09 14:40:00,29.85,29.85,29.73,29.73,63000.0,24.364,24.364,24.266,24.266,63000.0
2011-05-09 14:45:00,29.72,29.75,29.7,29.74,27300.0,24.2579,24.2824,24.2416,24.2742,27300.0
2011-05-09 14:50:00,29.74,29.78,29.73,29.75,21900.0,24.2742,24.3068,24.266,24.2824,21900.0
2011-05-09 14:55:00,29.74,29.8,29.74,29.75,20500.0,24.2742,24.3232,24.2742,24.2824,20500.0
2011-05-09 15:00:00,29.75,29.76,29.71,29.75,40000.0,24.2824,24.2905,24.2497,24.2824,40000.0
2011-05-09 15:05:00,29.74,29.76,29.73,29.75,19100.0,24.2742,24.2905,24.266,24.2824,19100.0
2011-05-09 15:10:00,29.75,29.75,29.7,29.7,26700.0,24.2824,24.2824,24.2416,24.2416,26700.0
2011-05-09 15:15:00,29.71,29.8,29.71,29.8,18500.0,24.2497,24.3232,24.2497,24.3232,18500.0
2011-05-09 15:20:00,29.79,29.89,29.79,29.89,19100.0,24.315,24.3966,24.315,24.3966,19100.0
2011-05-09 15:25:00,29.89,29.9,29.82,29.82,25200.0,24.3966,24.4048,24.3395,24.3395,25200.0
2011-05-09 15:30:00,29.82,29.87,29.79,29.81,68800.0,24.3395,24.3803,24.315,24.3313,68800.0
2011-05-09 15:35:00,29.81,29.83,29.78,29.8,36300.0,24.3313,24.3477,24.3068,24.3232,36300.0
2011-05-09 15:40:00,29.81,29.81,29.68,29.74,52400.0,24.3313,24.3313,24.2252,24.2742,52400.0
2011-05-09 15:45:00,29.73,29.75,29.71,29.72,93200.0,24.266,24.2824,24.2497,24.2579,93200.0
2011-05-09 15:50:00,29.71,29.77,29.71,29.73,61000.0,24.2497,24.2987,24.2497,24.266,61000.0
2011-05-09 15:55:00,29.73,29.73,29.63,29.66,310300.0,24.266,24.266,24.1844,24.2089,310300.0
2011-05-10 09:30:00,29.83,29.96,29.75,29.84,41100.0,24.3477,24.4538,24.2824,24.3558,41100.0
2011-05-10 09:35:00,29.83,29.92,29.67,29.7,35800.0,24.3477,24.4211,24.2171,24.2416,35800.0
2011-05-10 09:40:00,29.68,29.91,29.65,29.91,51400.0,24.2252,24.413,24.2007,24.413,51400.0
2011-05-10 09:45:00,29.91,30.06,29.87,30.05,48400.0,24.413,24.5354,24.3803,24.5272,48400.0
2011-05-10 09:50:00,30.07,30.19,30.05,30.18,45800.0,24.5435,24.6415,24.5272,24.6333,45800.0
2011-05-10 09:55:00,30.19,30.31,30.14,30.17,95100.0,24.6415,24.7394,24.6007,24.6252,95100.0
2011-05-10 10:00:00,30.16,30.22,29.93,29.99,74600.0,24.617,24.666,24.4293,24.4783,74600.0
2011-05-10 10:05:00,29.98,29.99,29.83,29.86,79600.0,24.4701,24.4783,24.3477,24.3721,79600.0
2011-05-10 10:10:00,29.86,29.91,29.74,29.87,60100.0,24.3721,24.413,24.2742,24.3803,60100.0
2011-05-10 10:15:00,29.87,29.9,29.78,29.83,28100.0,24.3803,24.4048,24.3068,24.3477,28100.0
2011-05-10 10:20:00,29.84,29.92,29.8,29.89,46900.0,24.3558,24.4211,24.3232,24.3966,46900.0
2011-05-10 10:25:00,29.89,29.94,29.85,29.9,28800.0,24.3966,24.4374,24.364,24.4048,28800.0
2011-05-10 10:30:00,29.89,29.97,29.87,29.88,32700.0,24.3966,24.4619,24.3803,24.3885,32700.0
2011-05-10 10:35:00,29.89,29.96,29.84,29.9,117200.0,24.3966,24.4538,24.3558,24.4048,117200.0
2011-05-10 10:40:00,29.89,29.9,29.71,29.75,65800.0,24.3966,24.4048,24.2497,24.2824,65800.0
2011-05-10 10:45:00,29.74,29.76,29.69,29.7,32900.0,24.2742,24.2905,24.2334,24.2416,32900.0
2011-05-10 10:50:00,29.7,29.73,29.63,29.69,60400.0,24.2416,24.266,24.1844,24.2334,60400.0
2011-05-10 10:55:00,29.7,29.73,29.66,29.71,36800.0,24.2416,24.266,24.2089,24.2497,36800.0
2011-05-10 11:00:00,29.7,29.72,29.64,29.68,59100.0,24.2416,24.2579,24.1926,24.2252,59100.0
2011-05-10 11:05:00,29.69,29.75,29.63,29.71,21400.0,24.2334,24.2824,24.1844,24.2497,21400.0
2011-05-10 11:10:00,29.7,29.77,29.67,29.75,21600.0,24.2416,24.2987,24.2171,24.2824,21600.0
2011-05-10 11:15:00,29.75,29.75,29.56,29.61,32100.0,24.2824,24.2824,24.1273,24.1681,32100.0
2011-05-10 11:20:00,29.62,29.63,29.52,29.57,24800.0,24.1763,24.1844,24.0946,24.1354,24800.0
2011-05-10 11:25:00,29.58,29.59,29.52,29.55,34400.0,24.1436,24.1518,24.0946,24.1191,34400.0
2011-05-10 11:30:00,29.55,29.64,29.55,29.59,36500.0,24.1191,24.1926,24.1191,24.1518,36500.0
2011-05-10 11:35:00,29.59,29.69,29.57,29.57,25400.0,24.1518,24.2334,24.1354,24.1354,25400.0
2011-05-10 11:40:00,29.57,29.65,29.54,29.62,22200.0,24.1354,24.2007,24.111,24.1763,22200.0
2011-05-10 11:45:00,29.63,29.68,29.62,29.67,13200.0,24.1844,24.2252,24.1763,24.2171,13200.0
2011-05-10 11:50:00,29.68,29.75,29.66,29.74,29700.0,24.2252,24.2824,24.2089,24.2742,29700.0
2011-05-10 11:55:00,29.75,29.75,29.68,29.72,13500.0,24.2824,24.2824,24.2252,24.2579,13500.0
2011-05-10 12:00:00,29.72,29.77,29.63,29.74,38900.0,24.2579,24.2987,24.1844,24.2742,38900.0
2011-05-10 12:05:00,29.73,29.8,29.73,29.8,13800.0,24.266,24.3232,24.266,24.3232,13800.0
2011-05-10 12:10:00,29.79,29.85,29.77,29.84,25800.0,24.315,24.364,24.2987,24.3558,25800.0
2011-05-10 12:15:00,29.84,29.84,29.76,29.81,12600.0,24.3558,24.3558,24.2905,24.3313,12600.0
2011-05-10 12:20:00,29.82,29.91,29.82,29.88,39500.0,24.3395,24.413,24.3395,24.3885,39500.0
2011-05-10 12:25:00,29.89,29.9,29.72,29.77,52500.0,24.3966,24.4048,24.2579,24.2987,52500.0
2011-05-10 12:30:00,29.76,29.81,29.7,29.74,29700.0,24.2905,24.3313,24.2416,24.2742,29700.0
2011-05-10 12:35:00,29.73,29.74,29.69,29.72,18600.0,24.266,24.2742,24.2334,24.2579,18600.0
2011-05-10 12:40:00,29.72,29.76,29.61,29.62,36000.0,24.2579,24.2905,24.1681,24.1763,36000.0
2011-05-10 12:45:00,29.62,29.67,29.59,29.6,33100.0,24.1763,24.2171,24.1518,24.1599,33100.0
2011-05-10 12:50:00,29.6,29.66,29.59,29.65,27500.0,24.1599,24.2089,24.1518,24.2007,27500.0
2011-05-10 12:55:00,29.63,29.63,29.59,29.61,14600.0,24.1844,24.1844,24.1518,24.1681,14600.0
2011-05-10 13:00:00,29.61,29.61,29.53,29.6,39700.0,24.1681,24.1681,24.1028,24.1599,39700.0
2011-05-10 13:05:00,29.6,29.6,29.53,29.54,21200.0,24.1599,24.1599,24.1028,24.111,21200.0
2011-05-10 13:10:00,29.55,29.56,29.51,29.55,37400.0,24.1191,24.1273,24.0865,24.1191,37400.0
2011-05-10 13:15:00,29.56,29.58,29.54,29.56,20800.0,24.1273,24.1436,24.111,24.1273,20800.0
2011-05-10 13:20:00,29.56,29.6,29.51,29.6,36800.0,24.1273,24.1599,24.0865,24.1599,36800.0
2011-05-10 13:25:00,29.6,29.61,29.51,29.52,14000.0,24.1599,24.1681,24.0865,24.0946,14000.0
2011-05-10 13:30:00,29.53,29.6,29.53,29.55,25000.0,24.1028,24.1599,24.1028,24.1191,25000.0
2011-05-10 13:35:00,29.54,29.55,29.51,29.52,10100.0,24.111,24.1191,24.0865,24.0946,10100.0
2011-05-10 13:40:00,29.53,29.63,29.53,29.62,10500.0,24.1028,24.1844,24.1028,24.1763,10500.0
2011-05-10 13:45:00,29.61,29.61,29.53,29.57,23200.0,24.1681,24.1681,24.1028,24.1354,23200.0
2011-05-10 13:50:00,29.57,29.64,29.55,29.64,20000.0,24.1354,24.1926,24.1191,24.1926,20000.0
2011-05-10 13:55:00,29.63,29.69,29.62,29.69,11100.0,24.1844,24.2334,24.1763,24.2334,11100.0
2011-05-10 14:00:00,29.68,29.69,29.65,29.66,12900.0,24.2252,24.2334,24.2007,24.2089,12900.0
2011-05-10 14:05:00,29.66,29.7,29.66,29.67,20900.0,24.2089,24.2416,24.2089,24.2171,20900.0
2011-05-10 14:10:00,29.67,29.73,29.67,29.7,13900.0,24.2171,24.266,24.2171,24.2416,13900.0
2011-05-10 14:15:00,29.7,29.7,29.61,29.63,18800.0,24.2416,24.2416,24.1681,24.1844,18800.0
2011-05-10 14:20:00,29.63,29.7,29.63,29.69,14700.0,24.1844,24.2416,24.1844,24.2334,14700.0
2011-05-10 14:25:00,29.68,29.69,29.62,29.67,24800.0,24.2252,24.2334,24.1763,24.2171,24800.0
2011-05-10 14:30:00,29.67,29.67,29.58,29.65,65200.0,24.2171,24.2171,24.1436,24.2007,65200.0
2011-05-10 14:35:00,29.66,29.68,29.63,29.65,22100.0,24.2089,24.2252,24.1844,24.2007,22100.0
2011-05-10 14:40:00,29.67,29.73,29.65,29.71,23600.0,24.2171,24.266,24.2007,24.2497,23600.0
2011-05-10 14:45:00,29.71,29.75,29.67,29.73,42800.0,24.2497,24.2824,24.2171,24.266,42800.0
2011-05-10 14:50:00,29.73,29.89,29.72,29.86,101800.0,24.266,24.3966,24.2579,24.3721,101800.0
2011-05-10 14:55:00,29.86,29.97,29.83,29.92,64600.0,24.3721,24.4619,24.3477,24.4211,64600.0
2011-05-10 15:00:00,29.92,29.93,29.84,29.91,24000.0,24.4211,24.4293,24.3558,24.413,24000.0
2011-05-10 15:05:00,29.9,29.92,29.87,29.9,14600.0,24.4048,24.4211,24.3803,24.4048,14600.0
2011-05-10 15:10:00,29.91,29.96,29.9,29.93,39000.0,24.413,24.4538,24.4048,24.4293,39000.0
2011-05-10 15:15:00,29.93,30.01,29.92,30.01,40100.0,24.4293,24.4946,24.4211,24.4946,40100.0
2011-05-10 15:20:00,30.01,30.05,30.0,30.01,51700.0,24.4946,24.5272,24.4864,24.4946,51700.0
2011-05-10 15:25:00,30.0,30.04,30.0,30.02,32300.0,24.4864,24.5191,24.4864,24.5027,32300.0
2011-05-10 15:30:00,30.02,30.05,30.01,30.04,37000.0,24.5027,24.5272,24.4946,24.5191,37000.0
2011-05-10 15:35:00,30.03,30.04,29.98,29.99,43800.0,24.5109,24.5191,24.4701,24.4783,43800.0
2011-05-10 15:40:00,29.99,30.03,29.97,30.03,54700.0,24.4783,24.5109,24.4619,24.5109,54700.0
2011-05-10 15:45:00,30.03,30.03,29.98,29.98,40000.0,24.5109,24.5109,24.4701,24.4701,40000.0
2011-05-10 15:50:00,29.99,29.99,29.96,29.97,47200.0,24.4783,24.4783,24.4538,24.4619,47200.0
2011-05-10 15:55:00,29.98,29.98,29.9,29.95,139300.0,24.4701,24.4701,24.4048,24.4456,139300.0
2011-05-11 09:30:00,29.84,29.92,29.71,29.76,48600.0,24.3558,24.4211,24.2497,24.2905,48600.0
2011-05-11 09:35:00,29.74,29.75,29.58,29.68,58800.0,24.2742,24.2824,24.1436,24.2252,58800.0
2011-05-11 09:40:00,29.67,29.7,29.51,29.6,79900.0,24.2171,24.2416,24.0865,24.1599,79900.0
2011-05-11 09:45:00,29.6,29.7,29.54,29.64,81100.0,24.1599,24.2416,24.111,24.1926,81100.0
2011-05-11 09:50:00,29.64,29.75,29.62,29.73,71700.0,24.1926,24.2824,24.1763,24.266,71700.0
2011-05-11 09:55:00,29.72,29.73,29.6,29.64,32800.0,24.2579,24.266,24.1599,24.1926,32800.0
2011-05-11 10:00:00,29.64,29.65,29.46,29.5,112600.0,24.1926,24.2007,24.0457,24.0783,112600.0
2011-05-11 10:05:00,29.5,29.54,29.46,29.46,47000.0,24.0783,24.111,24.0457,24.0457,47000.0
2011-05-11 10:10:00,29.46,29.5,29.37,29.48,102900.0,24.0457,24.0783,23.9722,24.062,102900.0
2011-05-11 10:15:00,29.49,29.51,29.44,29.49,36700.0,24.0701,24.0865,24.0293,24.0701,36700.0
2011-05-11 10:20:00,29.5,29.55,29.45,29.47,157200.0,24.0783,24.1191,24.0375,24.0538,157200.0
2011-05-11 10:25:00,29.47,29.48,29.41,29.45,45900.0,24.0538,24.062,24.0048,24.0375,45900.0
2011-05-11 10:30:00,29.43,29.44,29.28,29.4,124800.0,24.0212,24.0293,23.8987,23.9967,124800.0
2011-05-11 10:35:00,29.39,29.39,29.21,29.22,51500.0,23.9885,23.9885,23.8416,23.8498,51500.0
2011-05-11 10:40:00,29.23,29.35,29.15,29.17,74900.0,23.8579,23.9559,23.7926,23.809,74900.0
2011-05-11 10:45:00,29.17,29.3,29.17,29.29,37900.0,23.809,23.9151,23.809,23.9069,37900.0
2011-05-11 10:50:00,29.3,29.31,29.2,29.29,31000.0,23.9151,23.9232,23.8334,23.9069,31000.0
2011-05-11 10:55:00,29.3,29.32,29.2,29.21,30600.0,23.9151,23.9314,23.8334,23.8416,30600.0
2011-05-11 11:00:00,29.21,29.3,29.2,29.25,36800.0,23.8416,23.9151,23.8334,23.8743,36800.0
2011-05-11 11:05:00,29.25,29.29,29.16,29.16,100800.0,23.8743,23.9069,23.8008,23.8008,100800.0
2011-05-11 11:10:00,29.15,29.23,29.14,29.23,45300.0,23.7926,23.8579,23.7845,23.8579,45300.0
2011-05-11 11:15:00,29.23,29.25,29.17,29.25,36200.0,23.8579,23.8743,23.809,23.8743,36200.0
2011-05-11 11:20:00,29.26,29.26,29.16,29.19,16900.0,23.8824,23.8824,23.8008,23.8253,16900.0
2011-05-11 11:25:00,29.19,29.22,29.1,29.1,32000.0,23.8253,23.8498,23.7518,23.7518,32000.0
2011-05-11 11:30:00,29.11,29.19,29.11,29.12,44900.0,23.76,23.8253,23.76,23.7681,44900.0
2011-05-11 11:35:00,29.12,29.13,28.85,28.88,192100.0,23.7681,23.7763,23.5478,23.5723,192100.0
2011-05-11 11:40:00,28.88,29.0,28.84,29.0,88000.0,23.5723,23.6702,23.5396,23.6702,88000.0
2011-05-11 11:45:00,28.99,29.03,28.97,29.02,56100.0,23.662,23.6947,23.6457,23.6865,56100.0
2011-05-11 11:50:00,29.01,29.01,28.93,28.95,32300.0,23.6784,23.6784,23.6131,23.6294,32300.0
2011-05-11 11:55:00,28.95,28.95,28.7,28.74,117500.0,23.6294,23.6294,23.4253,23.458,117500.0
2011-05-11 12:00:00,28.74,28.8,28.73,28.76,54400.0,23.458,23.507,23.4498,23.4743,54400.0
2011-05-11 12:05:00,28.76,28.76,28.64,28.65,96100.0,23.4743,23.4743,23.3764,23.3845,96100.0
2011-05-11 12:10:00,28.65,28.65,28.55,28.55,70800.0,23.3845,23.3845,23.3029,23.3029,70800.0
2011-05-11 12:15:00,28.55,28.63,28.44,28.55,105800.0,23.3029,23.3682,23.2131,23.3029,105800.0
2011-05-11 12:20:00,28.55,28.69,28.54,28.68,46900.0,23.3029,23.4172,23.2947,23.409,46900.0
2011-05-11 12:25:00,28.68,28.72,28.59,28.7,40800.0,23.409,23.4417,23.3356,23.4253,40800.0
2011-05-11 12:30:00,28.67,28.71,28.64,28.69,18800.0,23.4008,23.4335,23.3764,23.4172,18800.0
2011-05-11 12:35:00,28.71,28.82,28.7,28.81,28900.0,23.4335,23.5233,23.4253,23.5151,28900.0
2011-05-11 12:40:00,28.81,28.88,28.75,28.78,42400.0,23.5151,23.5723,23.4661,23.4906,42400.0
2011-05-11 12:45:00,28.77,28.78,28.66,28.71,26900.0,23.4825,23.4906,23.3927,23.4335,26900.0
2011-05-11 12:50:00,28.72,28.76,28.69,28.74,17600.0,23.4417,23.4743,23.4172,23.458,17600.0
2011-05-11 12:55:00,28.73,28.73,28.62,28.67,78900.0,23.4498,23.4498,23.36,23.4008,78900.0
2011-05-11 13:00:00,28.67,28.74,28.66,28.68,42500.0,23.4008,23.458,23.3927,23.409,42500.0
2011-05-11 13:05:00,28.67,28.68,28.54,28.57,41200.0,23.4008,23.409,23.2947,23.3192,41200.0
2011-05-11 13:10:00,28.56,28.66,28.56,28.66,23000.0,23.3111,23.3927,23.3111,23.3927,23000.0
2011-05-11 13:15:00,28.65,28.66,28.6,28.63,24800.0,23.3845,23.3927,23.3437,23.3682,24800.0
2011-05-11 13:20:00,28.62,28.71,28.62,28.7,6900.0,23.36,23.4335,23.36,23.4253,6900.0
2011-05-11 13:25:00,28.71,28.71,28.58,28.6,26900.0,23.4335,23.4335,23.3274,23.3437,26900.0
2011-05-11 13:30:00,28.6,28.61,28.55,28.55,25600.0,23.3437,23.3519,23.3029,23.3029,25600.0
2011-05-11 13:35:00,28.55,28.58,28.46,28.57,31000.0,23.3029,23.3274,23.2294,23.3192,31000.0
2011-05-11 13:40:00,28.57,28.65,28.54,28.64,27500.0,23.3192,23.3845,23.2947,23.3764,27500.0
2011-05-11 13:45:00,28.63,28.66,28.58,28.6,20800.0,23.3682,23.3927,23.3274,23.3437,20800.0
2011-05-11 13:50:00,28.61,28.66,28.59,28.65,11700.0,23.3519,23.3927,23.3356,23.3845,11700.0
2011-05-11 13:55:00,28.65,28.67,28.56,28.63,27300.0,23.3845,23.4008,23.3111,23.3682,27300.0
2011-05-11 14:00:00,28.63,28.65,28.6,28.63,27900.0,23.3682,23.3845,23.3437,23.3682,27900.0
2011-05-11 14:05:00,28.62,28.66,28.6,28.6,22100.0,23.36,23.3927,23.3437,23.3437,22100.0
2011-05-11 14:10:00,28.6,28.64,28.58,28.62,19300.0,23.3437,23.3764,23.3274,23.36,19300.0
2011-05-11 14:15:00,28.61,28.68,28.61,28.64,14200.0,23.3519,23.409,23.3519,23.3764,14200.0
2011-05-11 14:20:00,28.64,28.64,28.55,28.56,20300.0,23.3764,23.3764,23.3029,23.3111,20300.0
2011-05-11 14:25:00,28.55,28.62,28.54,28.6,18300.0,23.3029,23.36,23.2947,23.3437,18300.0
2011-05-11 14:30:00,28.6,28.66,28.59,28.63,25400.0,23.3437,23.3927,23.3356,23.3682,25400.0
2011-05-11 14:35:00,28.64,28.75,28.62,28.69,29400.0,23.3764,23.4661,23.36,23.4172,29400.0
2011-05-11 14:40:00,28.7,28.74,28.68,28.72,25400.0,23.4253,23.458,23.409,23.4417,25400.0
2011-05-11 14:45:00,28.71,28.72,28.67,28.7,19900.0,23.4335,23.4417,23.4008,23.4253,19900.0
2011-05-11 14:50:00,28.69,28.71,28.65,28.69,24700.0,23.4172,23.4335,23.3845,23.4172,24700.0
2011-05-11 14:55:00,28.68,28.7,28.64,28.64,16000.0,23.409,23.4253,23.3764,23.3764,16000.0
2011-05-11 15:00:00,28.64,28.68,28.63,28.68,23900.0,23.3764,23.409,23.3682,23.409,23900.0
2011-05-11 15:05:00,28.68,28.72,28.67,28.7,22500.0,23.409,23.4417,23.4008,23.4253,22500.0
2011-05-11 15:10:00,28.69,28.71,28.68,28.71,17900.0,23.4172,23.4335,23.409,23.4335,17900.0
2011-05-11 15:15:00,28.71,28.73,28.66,28.72,30900.0,23.4335,23.4498,23.3927,23.4417,30900.0
2011-05-11 15:20:00,28.72,28.8,28.71,28.78,37300.0,23.4417,23.507,23.4335,23.4906,37300.0
2011-05-11 15:25:00,28.77,28.79,28.74,28.74,26500.0,23.4825,23.4988,23.458,23.458,26500.0
2011-05-11 15:30:00,28.75,28.75,28.68,28.7,46800.0,23.4661,23.4661,23.409,23.4253,46800.0
2011-05-11 15:35:00,28.7,28.71,28.64,28.68,46400.0,23.4253,23.4335,23.3764,23.409,46400.0
2011-05-11 15:40:00,28.68,28.77,28.68,28.76,74800.0,23.409,23.4825,23.409,23.4743,74800.0
2011-05-11 15:45:00,28.76,28.8,28.75,28.78,94000.0,23.4743,23.507,23.4661,23.4906,94000.0
2011-05-11 15:50:00,28.79,28.86,28.78,28.85,103800.0,23.4988,23.5559,23.4906,23.5478,103800.0
2011-05-11 15:55:00,28.84,28.85,28.75,28.77,154800.0,23.5396,23.5478,23.4661,23.4825,154800.0
2011-05-12 09:30:00,28.48,28.69,28.4,28.56,34200.0,23.2458,23.4172,23.1805,23.3111,34200.0
2011-05-12 09:35:00,28.59,28.7,28.48,28.54,32100.0,23.3356,23.4253,23.2458,23.2947,32100.0
2011-05-12 09:40:00,28.55,28.67,28.31,28.31,62300.0,23.3029,23.4008,23.107,23.107,62300.0
2011-05-12 09:45:00,28.31,28.59,28.28,28.59,53800.0,23.107,23.3356,23.0825,23.3356,53800.0
2011-05-12 09:50:00,28.6,28.73,28.53,28.67,58800.0,23.3437,23.4498,23.2866,23.4008,58800.0
2011-05-12 09:55:00,28.66,28.84,28.66,28.83,109000.0,23.3927,23.5396,23.3927,23.5314,109000.0
2011-05-12 10:00:00,28.83,28.97,28.82,28.83,71000.0,23.5314,23.6457,23.5233,23.5314,71000.0
2011-05-12 10:05:00,28.85,29.09,28.76,29.07,84400.0,23.5478,23.7437,23.4743,23.7273,84400.0
2011-05-12 10:10:00,29.05,29.12,28.99,29.02,42100.0,23.711,23.7681,23.662,23.6865,42100.0
2011-05-12 10:15:00,29.03,29.14,28.94,29.06,83700.0,23.6947,23.7845,23.6212,23.7192,83700.0
2011-05-12 10:20:00,29.06,29.13,29.05,29.08,56500.0,23.7192,23.7763,23.711,23.7355,56500.0
2011-05-12 10:25:00,29.08,29.11,28.99,29.05,91100.0,23.7355,23.76,23.662,23.711,91100.0
2011-05-12 10:30:00,29.05,29.05,28.9,28.92,65500.0,23.711,23.711,23.5886,23.6049,65500.0
2011-05-12 10:35:00,28.93,28.96,28.86,28.9,36700.0,23.6131,23.6376,23.5559,23.5886,36700.0
2011-05-12 10:40:00,28.91,28.92,28.78,28.82,27400.0,23.5967,23.6049,23.4906,23.5233,27400.0
2011-05-12 10:45:00,28.82,28.82,28.74,28.78,26500.0,23.5233,23.5233,23.458,23.4906,26500.0
2011-05-12 10:50:00,28.78,28.81,28.66,28.68,38600.0,23.4906,23.5151,23.3927,23.409,38600.0
2011-05-12 10:55:00,28.69,28.75,28.64,28.65,62600.0,23.4172,23.4661,23.3764,23.3845,62600.0
2011-05-12 11:00:00,28.64,28.76,28.59,28.74,51800.0,23.3764,23.4743,23.3356,23.458,51800.0
2011-05-12 11:05:00,28.73,28.77,28.66,28.71,81800.0,23.4498,23.4825,23.3927,23.4335,81800.0
2011-05-12 11:10:00,28.7,28.81,28.66,28.79,76800.0,23.4253,23.5151,23.3927,23.4988,76800.0
2011-05-12 11:15:00,28.8,28.84,28.76,28.83,52700.0,23.507,23.5396,23.4743,23.5314,52700.0
2011-05-12 11:20:00,28.83,28.86,28.8,28.81,18300.0,23.5314,23.5559,23.507,23.5151,18300.0
2011-05-12 11:25:00,28.82,28.89,28.82,28.87,76500.0,23.5233,23.5804,23.5233,23.5641,76500.0
2011-05-12 11:30:00,28.89,28.96,28.87,28.89,85800.0,23.5804,23.6376,23.5641,23.5804,85800.0
2011-05-12 11:35:00,28.9,28.96,28.86,28.87,92100.0,23.5886,23.6376,23.5559,23.5641,92100.0
2011-05-12 11:40:00,28.87,28.9,28.8,28.84,47500.0,23.5641,23.5886,23.507,23.5396,47500.0
2011-05-12 11:45:00,28.84,28.9,28.82,28.9,27700.0,23.5396,23.5886,23.5233,23.5886,27700.0
2011-05-12 11:50:00,28.9,28.95,28.88,28.94,33800.0,23.5886,23.6294,23.5723,23.6212,33800.0
2011-05-12 11:55:00,28.95,28.98,28.91,28.92,316300.0,23.6294,23.6539,23.5967,23.6049,316300.0
2011-05-12 12:00:00,28.92,28.98,28.91,28.98,37900.0,23.6049,23.6539,23.5967,23.6539,37900.0
2011-05-12 12:05:00,28.98,28.99,28.84,28.88,51500.0,23.6539,23.662,23.5396,23.5723,51500.0
2011-05-12 12:10:00,28.89,28.89,28.82,28.82,17500.0,23.5804,23.5804,23.5233,23.5233,17500.0
2011-05-12 12:15:00,28.82,28.85,28.8,28.85,15600.0,23.5233,23.5478,23.507,23.5478,15600.0
2011-05-12 12:20:00,28.85,28.87,28.8,28.85,64000.0,23.5478,23.5641,23.507,23.5478,64000.0
2011-05-12 12:25:00,28.86,28.9,28.86,28.9,19900.0,23.5559,23.5886,23.5559,23.5886,19900.0
2011-05-12 12:30:00,28.9,28.92,28.89,28.9,22800.0,23.5886,23.6049,23.5804,23.5886,22800.0
2011-05-12 12:35:00,28.9,28.9,28.85,28.85,21100.0,23.5886,23.5886,23.5478,23.5478,21100.0
2011-05-12 12:40:00,28.85,28.87,28.73,28.76,47400.0,23.5478,23.5641,23.4498,23.4743,47400.0
2011-05-12 12:45:00,28.76,28.81,28.76,28.77,14300.0,23.4743,23.5151,23.4743,23.4825,14300.0
2011-05-12 12:50:00,28.78,28.82,28.77,28.79,21900.0,23.4906,23.5233,23.4825,23.4988,21900.0
2011-05-12 12:55:00,28.8,28.86,28.8,28.81,21900.0,23.507,23.5559,23.507,23.5151,21900.0
2011-05-12 13:00:00,28.82,28.91,28.82,28.89,80200.0,23.5233,23.5967,23.5233,23.5804,80200.0
2011-05-12 13:05:00,28.9,28.9,28.82,28.83,27300.0,23.5886,23.5886,23.5233,23.5314,27300.0
2011-05-12 13:10:00,28.82,28.89,28.8,28.89,16900.0,23.5233,23.5804,23.507,23.5804,16900.0
2011-05-12 13:15:00,28.9,28.92,28.81,28.88,34800.0,23.5886,23.6049,23.5151,23.5723,34800.0
2011-05-12 13:20:00,28.88,28.91,28.88,28.89,22300.0,23.5723,23.5967,23.5723,23.5804,22300.0
2011-05-12 13:25:00,28.89,28.89,28.84,28.87,10000.0,23.5804,23.5804,23.5396,23.5641,10000.0
2011-05-12 13:30:00,28.87,28.89,28.8,28.83,29700.0,23.5641,23.5804,23.507,23.5314,29700.0
2011-05-12 13:35:00,28.83,28.83,28.77,28.78,48500.0,23.5314,23.5314,23.4825,23.4906,48500.0
2011-05-12 13:40:00,28.8,28.8,28.68,28.73,61000.0,23.507,23.507,23.409,23.4498,61000.0
2011-05-12 13:45:00,28.73,28.8,28.71,28.79,22800.0,23.4498,23.507,23.4335,23.4988,22800.0
2011-05-12 13:50:00,28.79,28.8,28.76,28.79,30100.0,23.4988,23.507,23.4743,23.4988,30100.0
2011-05-12 13:55:00,28.79,28.8,28.75,28.77,21700.0,23.4988,23.507,23.4661,23.4825,21700.0
2011-05-12 14:00:00,28.77,28.8,28.77,28.79,25300.0,23.4825,23.507,23.4825,23.4988,25300.0
2011-05-12 14:05:00,28.8,28.81,28.77,28.79,33400.0,23.507,23.5151,23.4825,23.4988,33400.0
2011-05-12 14:10:00,28.79,28.81,28.78,28.79,23000.0,23.4988,23.5151,23.4906,23.4988,23000.0
2011-05-12 14:15:00,28.79,28.8,28.75,28.77,17000.0,23.4988,23.507,23.4661,23.4825,17000.0
2011-05-12 14:20:00,28.77,28.8,28.71,28.72,18100.0,23.4825,23.507,23.4335,23.4417,18100.0
2011-05-12 14:25:00,28.72,28.8,28.72,28.8,20200.0,23.4417,23.507,23.4417,23.507,20200.0
2011-05-12 14:30:00,28.79,28.8,28.74,28.8,27600.0,23.4988,23.507,23.458,23.507,27600.0
2011-05-12 14:35:00,28.8,28.81,28.77,28.77,41000.0,23.507,23.5151,23.4825,23.4825,41000.0
2011-05-12 14:40:00,28.77,28.8,28.74,28.76,30000.0,23.4825,23.507,23.458,23.4743,30000.0
2011-05-12 14:45:00,28.76,28.86,28.74,28.76,67900.0,23.4743,23.5559,23.458,23.4743,67900.0
2011-05-12 14:50:00,28.76,28.8,28.71,28.72,41700.0,23.4743,23.507,23.4335,23.4417,41700.0
2011-05-12 14:55:00,28.72,28.75,28.66,28.7,27500.0,23.4417,23.4661,23.3927,23.4253,27500.0
2011-05-12 15:00:00,28.7,28.77,28.65,28.73,29100.0,23.4253,23.4825,23.3845,23.4498,29100.0
2011-05-12 15:05:00,28.73,28.73,28.68,28.69,69800.0,23.4498,23.4498,23.409,23.4172,69800.0
2011-05-12 15:10:00,28.7,28.7,28.59,28.6,45300.0,23.4253,23.4253,23.3356,23.3437,45300.0
2011-05-12 15:15:00,28.6,28.69,28.59,28.66,73300.0,23.3437,23.4172,23.3356,23.3927,73300.0
2011-05-12 15:20:00,28.65,28.7,28.62,28.64,43000.0,23.3845,23.4253,23.36,23.3764,43000.0
2011-05-12 15:25:00,28.63,28.7,28.61,28.68,39900.0,23.3682,23.4253,23.3519,23.409,39900.0
2011-05-12 15:30:00,28.69,28.74,28.63,28.66,109400.0,23.4172,23.458,23.3682,23.3927,109400.0
2011-05-12 15:35:00,28.66,28.66,28.61,28.65,119300.0,23.3927,23.3927,23.3519,23.3845,119300.0
2011-05-12 15:40:00,28.65,28.66,28.54,28.56,152300.0,23.3845,23.3927,23.2947,23.3111,152300.0
2011-05-12 15:45:00,28.56,28.62,28.54,28.59,171600.0,23.3111,23.36,23.2947,23.3356,171600.0
2011-05-12 15:50:00,28.59,28.61,28.52,28.61,277300.0,23.3356,23.3519,23.2784,23.3519,277300.0
2011-05-12 15:55:00,28.6,28.6,28.51,28.57,262200.0,23.3437,23.3437,23.2703,23.3192,262200.0
2011-05-13 09:30:00,28.74,28.75,28.18,28.39,134200.0,23.458,23.4661,23.0009,23.1723,134200.0
2011-05-13 09:35:00,28.39,28.48,28.21,28.48,30300.0,23.1723,23.2458,23.0254,23.2458,30300.0
2011-05-13 09:40:00,28.45,28.54,28.3,28.54,28700.0,23.2213,23.2947,23.0989,23.2947,28700.0
2011-05-13 09:45:00,28.55,28.57,28.38,28.5,44400.0,23.3029,23.3192,23.1641,23.2621,44400.0
2011-05-13 09:50:00,28.49,28.59,28.43,28.57,56800.0,23.2539,23.3356,23.205,23.3192,56800.0
2011-05-13 09:55:00,28.56,28.76,28.56,28.7,36000.0,23.3111,23.4743,23.3111,23.4253,36000.0
2011-05-13 10:00:00,28.7,28.74,28.48,28.54,51100.0,23.4253,23.458,23.2458,23.2947,51100.0
2011-05-13 10:05:00,28.54,28.61,28.46,28.57,27800.0,23.2947,23.3519,23.2294,23.3192,27800.0
2011-05-13 10:10:00,28.57,28.75,28.54,28.74,39700.0,23.3192,23.4661,23.2947,23.458,39700.0
2011-05-13 10:15:00,28.74,28.82,28.72,28.82,50300.0,23.458,23.5233,23.4417,23.5233,50300.0
2011-05-13 10:20:00,28.83,28.84,28.7,28.7,54800.0,23.5314,23.5396,23.4253,23.4253,54800.0
2011-05-13 10:25:00,28.69,28.84,28.66,28.8,20100.0,23.4172,23.5396,23.3927,23.507,20100.0
2011-05-13 10:30:00,28.79,28.85,28.75,28.78,39700.0,23.4988,23.5478,23.4661,23.4906,39700.0
2011-05-13 10:35:00,28.79,28.84,28.76,28.76,32200.0,23.4988,23.5396,23.4743,23.4743,32200.0
2011-05-13 10:40:00,28.76,28.8,28.68,28.73,31500.0,23.4743,23.507,23.409,23.4498,31500.0
2011-05-13 10:45:00,28.72,28.78,28.67,28.78,35000.0,23.4417,23.4906,23.4008,23.4906,35000.0
2011-05-13 10:50:00,28.78,28.78,28.66,28.7,38600.0,23.4906,23.4906,23.3927,23.4253,38600.0
2011-05-13 10:55:00,28.71,28.71,28.62,28.64,27400.0,23.4335,23.4335,23.36,23.3764,27400.0
2011-05-13 11:00:00,28.64,28.65,28.51,28.57,50700.0,23.3764,23.3845,23.2703,23.3192,50700.0
2011-05-13 11:05:00,28.58,28.65,28.53,28.6,24800.0,23.3274,23.3845,23.2866,23.3437,24800.0
2011-05-13 11:10:00,28.6,28.63,28.57,28.63,35300.0,23.3437,23.3682,23.3192,23.3682,35300.0
2011-05-13 11:15:00,28.62,28.63,28.47,28.47,88200.0,23.36,23.3682,23.2376,23.2376,88200.0
2011-05-13 11:20:00,28.46,28.5,28.36,28.48,47300.0,23.2294,23.2621,23.1478,23.2458,47300.0
2011-05-13 11:25:00,28.47,28.51,28.46,28.48,24700.0,23.2376,23.2703,23.2294,23.2458,24700.0
2011-05-13 11:30:00,28.48,28.58,28.4,28.51,32400.0,23.2458,23.3274,23.1805,23.2703,32400.0
2011-05-13 11:35:00,28.51,28.6,28.51,28.54,34800.0,23.2703,23.3437,23.2703,23.2947,34800.0
2011-05-13 11:40:00,28.56,28.6,28.51,28.56,56500.0,23.3111,23.3437,23.2703,23.3111,56500.0
2011-05-13 11:45:00,28.56,28.6,28.49,28.55,43500.0,23.3111,23.3437,23.2539,23.3029,43500.0
2011-05-13 11:50:00,28.54,28.63,28.52,28.54,50800.0,23.2947,23.3682,23.2784,23.2947,50800.0
2011-05-13 11:55:00,28.54,28.59,28.44,28.48,55000.0,23.2947,23.3356,23.2131,23.2458,55000.0
2011-05-13 12:00:00,28.48,28.54,28.47,28.53,31100.0,23.2458,23.2947,23.2376,23.2866,31100.0
2011-05-13 12:05:00,28.52,28.52,28.3,28.33,53400.0,23.2784,23.2784,23.0989,23.1233,53400.0
2011-05-13 12:10:00,28.33,28.42,28.27,28.27,46700.0,23.1233,23.1968,23.0744,23.0744,46700.0
2011-05-13 12:15:00,28.26,28.4,28.22,28.31,57000.0,23.0662,23.1805,23.0336,23.107,57000.0
2011-05-13 12:20:00,28.31,28.41,28.31,28.39,72100.0,23.107,23.1886,23.107,23.1723,72100.0
2011-05-13 12:25:00,28.39,28.47,28.34,28.47,12200.0,23.1723,23.2376,23.1315,23.2376,12200.0
2011-05-13 12:30:00,28.47,28.54,28.45,28.54,18400.0,23.2376,23.2947,23.2213,23.2947,18400.0
2011-05-13 12:35:00,28.54,28.57,28.51,28.51,20200.0,23.2947,23.3192,23.2703,23.2703,20200.0
2011-05-13 12:40:00,28.51,28.56,28.47,28.56,12600.0,23.2703,23.3111,23.2376,23.3111,12600.0
2011-05-13 12:45:00,28.56,28.6,28.43,28.54,37600.0,23.3111,23.3437,23.205,23.2947,37600.0
2011-05-13 12:50:00,28.55,28.56,28.4,28.43,35000.0,23.3029,23.3111,23.1805,23.205,35000.0
2011-05-13 12:55:00,28.44,28.45,28.34,28.35,20700.0,23.2131,23.2213,23.1315,23.1397,20700.0
2011-05-13 13:00:00,28.35,28.43,28.33,28.39,14100.0,23.1397,23.205,23.1233,23.1723,14100.0
2011-05-13 13:05:00,28.39,28.39,28.33,28.35,16200.0,23.1723,23.1723,23.1233,23.1397,16200.0
2011-05-13 13:10:00,28.34,28.39,28.32,28.38,11400.0,23.1315,23.1723,23.1152,23.1641,11400.0
2011-05-13 13:15:00,28.38,28.38,28.27,28.28,67800.0,23.1641,23.1641,23.0744,23.0825,67800.0
2011-05-13 13:20:00,28.29,28.4,28.28,28.34,53100.0,23.0907,23.1805,23.0825,23.1315,53100.0
2011-05-13 13:25:00,28.33,28.47,28.28,28.3,68000.0,23.1233,23.2376,23.0825,23.0989,68000.0
2011-05-13 13:30:00,28.3,28.42,28.3,28.42,59200.0,23.0989,23.1968,23.0989,23.1968,59200.0
2011-05-13 13:35:00,28.43,28.43,28.34,28.37,30300.0,23.205,23.205,23.1315,23.156,30300.0
2011-05-13 13:40:00,28.38,28.38,28.34,28.37,9300.0,23.1641,23.1641,23.1315,23.156,9300.0
2011-05-13 13:45:00,28.36,28.46,28.36,28.37,16700.0,23.1478,23.2294,23.1478,23.156,16700.0
2011-05-13 13:50:00,28.36,28.42,28.35,28.36,19300.0,23.1478,23.1968,23.1397,23.1478,19300.0
2011-05-13 13:55:00,28.36,28.4,28.34,28.37,12800.0,23.1478,23.1805,23.1315,23.156,12800.0
2011-05-13 14:00:00,28.37,28.39,28.35,28.37,23800.0,23.156,23.1723,23.1397,23.156,23800.0
2011-05-13 14:05:00,28.37,28.43,28.36,28.42,15600.0,23.156,23.205,23.1478,23.1968,15600.0
2011-05-13 14:10:00,28.43,28.51,28.42,28.51,56200.0,23.205,23.2703,23.1968,23.2703,56200.0
2011-05-13 14:15:00,28.5,28.51,28.46,28.48,31400.0,23.2621,23.2703,23.2294,23.2458,31400.0
2011-05-13 14:20:00,28.47,28.5,28.46,28.46,15700.0,23.2376,23.2621,23.2294,23.2294,15700.0
2011-05-13 14:25:00,28.46,28.46,28.41,28.43,19400.0,23.2294,23.2294,23.1886,23.205,19400.0
2011-05-13 14:30:00,28.43,28.48,28.42,28.42,29600.0,23.205,23.2458,23.1968,23.1968,29600.0
2011-05-13 14:35:00,28.42,28.42,28.37,28.4,17700.0,23.1968,23.1968,23.156,23.1805,17700.0
2011-05-13 14:40:00,28.39,28.4,28.36,28.36,10400.0,23.1723,23.1805,23.1478,23.1478,10400.0
2011-05-13 14:45:00,28.37,28.47,28.36,28.46,91200.0,23.156,23.2376,23.1478,23.2294,91200.0
2011-05-13 14:50:00,28.46,28.48,28.42,28.47,22900.0,23.2294,23.2458,23.1968,23.2376,22900.0
2011-05-13 14:55:00,28.47,28.48,28.41,28.42,26700.0,23.2376,23.2458,23.1886,23.1968,26700.0
2011-05-13 15:00:00,28.43,28.45,28.41,28.42,31700.0,23.205,23.2213,23.1886,23.1968,31700.0
2011-05-13 15:05:00,28.42,28.49,28.41,28.49,31500.0,23.1968,23.2539,23.1886,23.2539,31500.0
2011-05-13 15:10:00,28.49,28.5,28.46,28.48,24600.0,23.2539,23.2621,23.2294,23.2458,24600.0
2011-05-13 15:15:00,28.48,28.48,28.39,28.39,30300.0,23.2458,23.2458,23.1723,23.1723,30300.0
2011-05-13 15:20:00,28.4,28.41,28.34,28.36,44500.0,23.1805,23.1886,23.1315,23.1478,44500.0
2011-05-13 15:25:00,28.36,28.36,28.28,28.3,61500.0,23.1478,23.1478,23.0825,23.0989,61500.0
2011-05-13 15:30:00,28.3,28.38,28.3,28.35,75200.0,23.0989,23.1641,23.0989,23.1397,75200.0
2011-05-13 15:35:00,28.33,28.4,28.3,28.37,59200.0,23.1233,23.1805,23.0989,23.156,59200.0
2011-05-13 15:40:00,28.36,28.41,28.35,28.4,42800.0,23.1478,23.1886,23.1397,23.1805,42800.0
2011-05-13 15:45:00,28.4,28.43,28.37,28.39,60600.0,23.1805,23.205,23.156,23.1723,60600.0
2011-05-13 15:50:00,28.39,28.4,28.3,28.32,105500.0,23.1723,23.1805,23.0989,23.1152,105500.0
2011-05-13 15:55:00,28.32,28.36,28.31,28.34,78800.0,23.1152,23.1478,23.107,23.1315,78800.0
2011-05-16 09:30:00,28.2,28.22,28.01,28.06,44900.0,23.0172,23.0336,22.8621,22.903,44900.0
2011-05-16 09:35:00,28.06,28.21,28.06,28.09,55400.0,22.903,23.0254,22.903,22.9274,55400.0
2011-05-16 09:40:00,28.09,28.19,28.06,28.09,30500.0,22.9274,23.0091,22.903,22.9274,30500.0
2011-05-16 09:45:00,28.09,28.13,28.0,28.0,35200.0,22.9274,22.9601,22.854,22.854,35200.0
2011-05-16 09:50:00,28.01,28.01,27.88,27.94,72700.0,22.8621,22.8621,22.756,22.805,72700.0
2011-05-16 09:55:00,27.95,27.96,27.82,27.91,27600.0,22.8132,22.8213,22.7071,22.7805,27600.0
2011-05-16 10:00:00,27.91,28.05,27.91,27.99,44900.0,22.7805,22.8948,22.7805,22.8458,44900.0
2011-05-16 10:05:00,27.98,27.98,27.89,27.89,52300.0,22.8377,22.8377,22.7642,22.7642,52300.0
2011-05-16 10:10:00,27.9,27.9,27.83,27.84,70500.0,22.7724,22.7724,22.7152,22.7234,70500.0
2011-05-16 10:15:00,27.85,27.9,27.73,27.9,63400.0,22.7316,22.7724,22.6336,22.7724,63400.0
2011-05-16 10:20:00,27.9,27.99,27.84,27.84,55400.0,22.7724,22.8458,22.7234,22.7234,55400.0
2011-05-16 10:25:00,27.83,28.0,27.81,27.99,64800.0,22.7152,22.854,22.6989,22.8458,64800.0
2011-05-16 10:30:00,27.99,28.13,27.98,28.11,41800.0,22.8458,22.9601,22.8377,22.9438,41800.0
2011-05-16 10:35:00,28.13,28.24,28.12,28.14,31700.0,22.9601,23.0499,22.9519,22.9683,31700.0
2011-05-16 10:40:00,28.14,28.25,28.14,28.22,49400.0,22.9683,23.058,22.9683,23.0336,49400.0
2011-05-16 10:45:00,28.23,28.24,28.13,28.14,29800.0,23.0417,23.0499,22.9601,22.9683,29800.0
2011-05-16 10:50:00,28.14,28.22,28.12,28.19,19400.0,22.9683,23.0336,22.9519,23.0091,19400.0
2011-05-16 10:55:00,28.16,28.16,28.09,28.13,14500.0,22.9846,22.9846,22.9274,22.9601,14500.0
2011-05-16 11:00:00,28.14,28.3,28.12,28.3,31100.0,22.9683,23.0989,22.9519,23.0989,31100.0
2011-05-16 11:05:00,28.31,28.34,28.23,28.23,26700.0,23.107,23.1315,23.0417,23.0417,26700.0
2011-05-16 11:10:00,28.22,28.25,28.15,28.15,61600.0,23.0336,23.058,22.9764,22.9764,61600.0
2011-05-16 11:15:00,28.14,28.14,28.06,28.11,41600.0,22.9683,22.9683,22.903,22.9438,41600.0
2011-05-16 11:20:00,28.11,28.17,28.05,28.09,48500.0,22.9438,22.9927,22.8948,22.9274,48500.0
2011-05-16 11:25:00,28.1,28.1,28.0,28.06,64300.0,22.9356,22.9356,22.854,22.903,64300.0
2011-05-16 11:30:00,28.06,28.11,28.0,28.11,46100.0,22.903,22.9438,22.854,22.9438,46100.0
2011-05-16 11:35:00,28.11,28.11,28.02,28.06,36900.0,22.9438,22.9438,22.8703,22.903,36900.0
2011-05-16 11:40:00,28.06,28.09,27.96,27.99,72900.0,22.903,22.9274,22.8213,22.8458,72900.0
2011-05-16 11:45:00,28.0,28.03,27.99,28.02,34700.0,22.854,22.8785,22.8458,22.8703,34700.0
2011-05-16 11:50:00,28.03,28.07,28.0,28.0,22800.0,22.8785,22.9111,22.854,22.854,22800.0
2011-05-16 11:55:00,28.0,28.02,27.97,28.01,36800.0,22.854,22.8703,22.8295,22.8621,36800.0
2011-05-16 12:00:00,28.02,28.03,27.93,27.94,37600.0,22.8703,22.8785,22.7969,22.805,37600.0
2011-05-16 12:05:00,27.93,27.94,27.76,27.79,61600.0,22.7969,22.805,22.6581,22.6826,61600.0
2011-05-16 12:10:00,27.79,27.86,27.77,27.85,46900.0,22.6826,22.7397,22.6663,22.7316,46900.0
2011-05-16 12:15:00,27.86,27.91,27.84,27.84,15300.0,22.7397,22.7805,22.7234,22.7234,15300.0
2011-05-16 12:20:00,27.86,27.88,27.84,27.85,18800.0,22.7397,22.756,22.7234,22.7316,18800.0
2011-05-16 12:25:00,27.86,27.91,27.84,27.9,37000.0,22.7397,22.7805,22.7234,22.7724,37000.0
2011-05-16 12:30:00,27.91,27.97,27.87,27.89,70000.0,22.7805,22.8295,22.7479,22.7642,70000.0
2011-05-16 12:35:00,27.89,27.9,27.8,27.86,54700.0,22.7642,22.7724,22.6907,22.7397,54700.0
2011-05-16 12:40:00,27.87,27.91,27.83,27.83,45900.0,22.7479,22.7805,22.7152,22.7152,45900.0
2011-05-16 12:45:00,27.82,27.86,27.79,27.83,33300.0,22.7071,22.7397,22.6826,22.7152,33300.0
2011-05-16 12:50:00,27.83,27.83,27.63,27.7,84500.0,22.7152,22.7152,22.552,22.6091,84500.0
2011-05-16 12:55:00,27.7,27.72,27.64,27.69,33200.0,22.6091,22.6254,22.5601,22.601,33200.0
2011-05-16 13:00:00,27.68,27.69,27.65,27.68,20400.0,22.5928,22.601,22.5683,22.5928,20400.0
2011-05-16 13:05:00,27.69,27.69,27.62,27.62,24800.0,22.601,22.601,22.5438,22.5438,24800.0
2011-05-16 13:10:00,27.62,27.62,27.51,27.57,37900.0,22.5438,22.5438,22.454,22.503,37900.0
2011-05-16 13:15:00,27.57,27.67,27.55,27.67,7400.0,22.503,22.5846,22.4867,22.5846,7400.0
2011-05-16 13:20:00,27.67,27.7,27.65,27.68,14400.0,22.5846,22.6091,22.5683,22.5928,14400.0
2011-05-16 13:25:00,27.68,27.68,27.62,27.65,19300.0,22.5928,22.5928,22.5438,22.5683,19300.0
2011-05-16 13:30:00,27.66,27.74,27.66,27.73,17900.0,22.5765,22.6418,22.5765,22.6336,17900.0
2011-05-16 13:35:00,27.73,27.81,27.73,27.81,16700.0,22.6336,22.6989,22.6336,22.6989,16700.0
2011-05-16 13:40:00,27.8,27.8,27.73,27.75,15600.0,22.6907,22.6907,22.6336,22.6499,15600.0
2011-05-16 13:45:00,27.75,27.76,27.71,27.76,21300.0,22.6499,22.6581,22.6173,22.6581,21300.0
2011-05-16 13:50:00,27.75,27.8,27.75,27.8,23500.0,22.6499,22.6907,22.6499,22.6907,23500.0
2011-05-16 13:55:00,27.79,27.8,27.75,27.75,10600.0,22.6826,22.6907,22.6499,22.6499,10600.0
2011-05-16 14:00:00,27.75,27.77,27.69,27.76,14900.0,22.6499,22.6663,22.601,22.6581,14900.0
2011-05-16 14:05:00,27.77,27.85,27.77,27.85,17700.0,22.6663,22.7316,22.6663,22.7316,17700.0
2011-05-16 14:10:00,27.84,27.84,27.76,27.76,14800.0,22.7234,22.7234,22.6581,22.6581,14800.0
2011-05-16 14:15:00,27.75,27.8,27.68,27.71,29200.0,22.6499,22.6907,22.5928,22.6173,29200.0
2011-05-16 14:20:00,27.71,27.71,27.61,27.63,21200.0,22.6173,22.6173,22.5357,22.552,21200.0
2011-05-16 14:25:00,27.63,27.63,27.54,27.55,38200.0,22.552,22.552,22.4785,22.4867,38200.0
2011-05-16 14:30:00,27.56,27.65,27.51,27.55,53600.0,22.4949,22.5683,22.454,22.4867,53600.0
2011-05-16 14:35:00,27.54,27.54,27.46,27.51,53000.0,22.4785,22.4785,22.4132,22.454,53000.0
2011-05-16 14:40:00,27.52,27.56,27.48,27.52,36200.0,22.4622,22.4949,22.4296,22.4622,36200.0
2011-05-16 14:45:00,27.52,27.55,27.5,27.55,27600.0,22.4622,22.4867,22.4459,22.4867,27600.0
2011-05-16 14:50:00,27.55,27.58,27.49,27.5,32200.0,22.4867,22.5112,22.4377,22.4459,32200.0
2011-05-16 14:55:00,27.5,27.54,27.49,27.51,27500.0,22.4459,22.4785,22.4377,22.454,27500.0
2011-05-16 15:00:00,27.51,27.61,27.51,27.61,21200.0,22.454,22.5357,22.454,22.5357,21200.0
2011-05-16 15:05:00,27.6,27.65,27.57,27.59,39000.0,22.5275,22.5683,22.503,22.5193,39000.0
2011-05-16 15:10:00,27.58,27.58,27.51,27.54,37800.0,22.5112,22.5112,22.454,22.4785,37800.0
2011-05-16 15:15:00,27.53,27.59,27.52,27.56,33500.0,22.4704,22.5193,22.4622,22.4949,33500.0
2011-05-16 15:20:00,27.55,27.59,27.52,27.55,44100.0,22.4867,22.5193,22.4622,22.4867,44100.0
2011-05-16 15:25:00,27.54,27.59,27.52,27.52,26300.0,22.4785,22.5193,22.4622,22.4622,26300.0
2011-05-16 15:30:00,27.52,27.56,27.44,27.54,133000.0,22.4622,22.4949,22.3969,22.4785,133000.0
2011-05-16 15:35:00,27.53,27.53,27.48,27.5,69000.0,22.4704,22.4704,22.4296,22.4459,69000.0
2011-05-16 15:40:00,27.49,27.5,27.36,27.38,117400.0,22.4377,22.4459,22.3316,22.3479,117400.0
2011-05-16 15:45:00,27.38,27.39,27.28,27.33,175100.0,22.3479,22.3561,22.2663,22.3071,175100.0
2011-05-16 15:50:00,27.34,27.34,27.21,27.22,340200.0,22.3153,22.3153,22.2092,22.2173,340200.0
2011-05-16 15:55:00,27.23,27.24,27.16,27.23,380800.0,22.2255,22.2337,22.1684,22.2255,380800.0
2011-05-17 09:30:00,27.24,27.25,26.69,26.81,136300.0,22.2337,22.2418,21.7847,21.8827,136300.0
2011-05-17 09:35:00,26.81,26.82,26.63,26.64,67400.0,21.8827,21.8909,21.7358,21.7439,67400.0
2011-05-17 09:40:00,26.62,26.72,26.56,26.66,54500.0,21.7276,21.8092,21.6786,21.7603,54500.0
2011-05-17 09:45:00,26.66,26.87,26.66,26.87,73900.0,21.7603,21.9317,21.7603,21.9317,73900.0
2011-05-17 09:50:00,26.87,26.9,26.73,26.87,68900.0,21.9317,21.9562,21.8174,21.9317,68900.0
2011-05-17 09:55:00,26.87,26.91,26.75,26.76,58400.0,21.9317,21.9643,21.8337,21.8419,58400.0
2011-05-17 10:00:00,26.75,26.9,26.75,26.89,98500.0,21.8337,21.9562,21.8337,21.948,98500.0
2011-05-17 10:05:00,26.88,26.96,26.87,26.92,37100.0,21.9398,22.0051,21.9317,21.9725,37100.0
2011-05-17 10:10:00,26.94,27.0,26.93,27.0,40200.0,21.9888,22.0378,21.9806,22.0378,40200.0
2011-05-17 10:15:00,27.0,27.13,27.0,27.08,29000.0,22.0378,22.1439,22.0378,22.1031,29000.0
2011-05-17 10:20:00,27.08,27.08,26.98,27.05,47900.0,22.1031,22.1031,22.0214,22.0786,47900.0
2011-05-17 10:25:00,27.05,27.12,27.01,27.03,53000.0,22.0786,22.1357,22.0459,22.0623,53000.0
2011-05-17 10:30:00,27.03,27.12,27.02,27.1,17900.0,22.0623,22.1357,22.0541,22.1194,17900.0
2011-05-17 10:35:00,27.08,27.1,26.99,27.02,28500.0,22.1031,22.1194,22.0296,22.0541,28500.0
2011-05-17 10:40:00,27.03,27.04,26.94,26.95,37700.0,22.0623,22.0704,21.9888,21.997,37700.0
2011-05-17 10:45:00,26.95,27.0,26.88,26.9,116500.0,21.997,22.0378,21.9398,21.9562,116500.0
2011-05-17 10:50:00,26.89,26.89,26.75,26.76,50800.0,21.948,21.948,21.8337,21.8419,50800.0
2011-05-17 10:55:00,26.75,26.76,26.64,26.69,51800.0,21.8337,21.8419,21.7439,21.7847,51800.0
2011-05-17 11:00:00,26.69,26.71,26.66,26.69,37600.0,21.7847,21.8011,21.7603,21.7847,37600.0
2011-05-17 11:05:00,26.69,26.71,26.54,26.59,65600.0,21.7847,21.8011,21.6623,21.7031,65600.0
2011-05-17 11:10:00,26.59,26.61,26.55,26.57,73000.0,21.7031,21.7194,21.6705,21.6868,73000.0
2011-05-17 11:15:00,26.56,26.6,26.54,26.58,43200.0,21.6786,21.7113,21.6623,21.695,43200.0
2011-05-17 11:20:00,26.57,26.65,26.57,26.64,87200.0,21.6868,21.7521,21.6868,21.7439,87200.0
2011-05-17 11:25:00,26.63,26.65,26.53,26.56,30500.0,21.7358,21.7521,21.6542,21.6786,30500.0
2011-05-17 11:30:00,26.55,26.58,26.5,26.51,51400.0,21.6705,21.695,21.6297,21.6378,51400.0
2011-05-17 11:35:00,26.51,26.53,26.44,26.49,100700.0,21.6378,21.6542,21.5807,21.6215,100700.0
2011-05-17 11:40:00,26.49,26.53,26.47,26.5,60600.0,21.6215,21.6542,21.6052,21.6297,60600.0
2011-05-17 11:45:00,26.5,26.61,26.49,26.61,55000.0,21.6297,21.7194,21.6215,21.7194,55000.0
2011-05-17 11:50:00,26.6,26.6,26.5,26.5,21100.0,21.7113,21.7113,21.6297,21.6297,21100.0
2011-05-17 11:55:00,26.5,26.51,26.46,26.46,56000.0,21.6297,21.6378,21.597,21.597,56000.0
2011-05-17 12:00:00,26.47,26.54,26.46,26.5,30500.0,21.6052,21.6623,21.597,21.6297,30500.0
2011-05-17 12:05:00,26.53,26.55,26.47,26.52,17900.0,21.6542,21.6705,21.6052,21.646,17900.0
2011-05-17 12:10:00,26.53,26.54,26.48,26.51,46800.0,21.6542,21.6623,21.6133,21.6378,46800.0
2011-05-17 12:15:00,26.5,26.55,26.49,26.5,95500.0,21.6297,21.6705,21.6215,21.6297,95500.0
2011-05-17 12:20:00,26.5,26.56,26.47,26.5,56000.0,21.6297,21.6786,21.6052,21.6297,56000.0
2011-05-17 12:25:00,26.49,26.51,26.45,26.5,18000.0,21.6215,21.6378,21.5889,21.6297,18000.0
2011-05-17 12:30:00,26.5,26.59,26.46,26.57,31000.0,21.6297,21.7031,21.597,21.6868,31000.0
2011-05-17 12:35:00,26.57,26.6,26.55,26.6,20200.0,21.6868,21.7113,21.6705,21.7113,20200.0
2011-05-17 12:40:00,26.6,26.67,26.57,26.67,52100.0,21.7113,21.7684,21.6868,21.7684,52100.0
2011-05-17 12:45:00,26.68,26.7,26.53,26.57,47100.0,21.7766,21.7929,21.6542,21.6868,47100.0
2011-05-17 12:50:00,26.57,26.57,26.44,26.44,27400.0,21.6868,21.6868,21.5807,21.5807,27400.0
2011-05-17 12:55:00,26.45,26.46,26.4,26.45,26000.0,21.5889,21.597,21.548,21.5889,26000.0
2011-05-17 13:00:00,26.46,26.52,26.41,26.49,29500.0,21.597,21.646,21.5562,21.6215,29500.0
2011-05-17 13:05:00,26.49,26.5,26.43,26.47,40400.0,21.6215,21.6297,21.5725,21.6052,40400.0
2011-05-17 13:10:00,26.46,26.47,26.41,26.46,60600.0,21.597,21.6052,21.5562,21.597,60600.0
2011-05-17 13:15:00,26.45,26.52,26.45,26.48,21000.0,21.5889,21.646,21.5889,21.6133,21000.0
2011-05-17 13:20:00,26.48,26.48,26.39,26.47,38100.0,21.6133,21.6133,21.5399,21.6052,38100.0
2011-05-17 13:25:00,26.46,26.5,26.44,26.47,25600.0,21.597,21.6297,21.5807,21.6052,25600.0
2011-05-17 13:30:00,26.48,26.59,26.47,26.58,48600.0,21.6133,21.7031,21.6052,21.695,48600.0
2011-05-17 13:35:00,26.58,26.58,26.49,26.53,46700.0,21.695,21.695,21.6215,21.6542,46700.0
2011-05-17 13:40:00,26.52,26.59,26.51,26.54,29600.0,21.646,21.7031,21.6378,21.6623,29600.0
2011-05-17 13:45:00,26.55,26.55,26.49,26.52,21800.0,21.6705,21.6705,21.6215,21.646,21800.0
2011-05-17 13:50:00,26.52,26.55,26.45,26.46,54900.0,21.646,21.6705,21.5889,21.597,54900.0
2011-05-17 13:55:00,26.45,26.53,26.44,26.49,39100.0,21.5889,21.6542,21.5807,21.6215,39100.0
2011-05-17 14:00:00,26.5,26.56,26.5,26.54,38700.0,21.6297,21.6786,21.6297,21.6623,38700.0
2011-05-17 14:05:00,26.55,26.58,26.53,26.53,19500.0,21.6705,21.695,21.6542,21.6542,19500.0
2011-05-17 14:10:00,26.53,26.65,26.48,26.53,325500.0,21.6542,21.7521,21.6133,21.6542,325500.0
2011-05-17 14:15:00,26.54,26.57,26.53,26.54,32300.0,21.6623,21.6868,21.6542,21.6623,32300.0
2011-05-17 14:20:00,26.54,26.57,26.49,26.5,24200.0,21.6623,21.6868,21.6215,21.6297,24200.0
2011-05-17 14:25:00,26.49,26.57,26.48,26.49,64700.0,21.6215,21.6868,21.6133,21.6215,64700.0
2011-05-17 14:30:00,26.5,26.52,26.43,26.43,68200.0,21.6297,21.646,21.5725,21.5725,68200.0
2011-05-17 14:35:00,26.44,26.47,26.42,26.45,50200.0,21.5807,21.6052,21.5644,21.5889,50200.0
2011-05-17 14:40:00,26.44,26.44,26.38,26.38,47000.0,21.5807,21.5807,21.5317,21.5317,47000.0
2011-05-17 14:45:00,26.38,26.44,26.36,26.42,48200.0,21.5317,21.5807,21.5154,21.5644,48200.0
2011-05-17 14:50:00,26.42,26.5,26.4,26.47,90900.0,21.5644,21.6297,21.548,21.6052,90900.0
2011-05-17 14:55:00,26.48,26.54,26.45,26.54,90800.0,21.6133,21.6623,21.5889,21.6623,90800.0
2011-05-17 15:00:00,26.53,26.59,26.53,26.57,75200.0,21.6542,21.7031,21.6542,21.6868,75200.0
2011-05-17 15:05:00,26.57,26.6,26.53,26.6,65800.0,21.6868,21.7113,21.6542,21.7113,65800.0
2011-05-17 15:10:00,26.61,26.64,26.57,26.57,120700.0,21.7194,21.7439,21.6868,21.6868,120700.0
2011-05-17 15:15:00,26.57,26.61,26.53,26.61,83500.0,21.6868,21.7194,21.6542,21.7194,83500.0
2011-05-17 15:20:00,26.62,26.62,26.55,26.59,134100.0,21.7276,21.7276,21.6705,21.7031,134100.0
2011-05-17 15:25:00,26.59,26.65,26.58,26.6,60900.0,21.7031,21.7521,21.695,21.7113,60900.0
2011-05-17 15:30:00,26.61,26.64,26.6,26.63,62400.0,21.7194,21.7439,21.7113,21.7358,62400.0
2011-05-17 15:35:00,26.63,26.67,26.58,26.6,80100.0,21.7358,21.7684,21.695,21.7113,80100.0
2011-05-17 15:40:00,26.6,26.64,26.57,26.57,68200.0,21.7113,21.7439,21.6868,21.6868,68200.0
2011-05-17 15:45:00,26.58,26.64,26.58,26.6,84700.0,21.695,21.7439,21.695,21.7113,84700.0
2011-05-17 15:50:00,26.6,26.62,26.56,26.6,106900.0,21.7113,21.7276,21.6786,21.7113,106900.0
2011-05-17 15:55:00,26.6,26.66,26.6,26.64,116400.0,21.7113,21.7603,21.7113,21.7439,116400.0
2011-05-18 09:30:00,27.67,27.67,27.34,27.47,127900.0,22.5846,22.5846,22.3153,22.4214,127900.0
2011-05-18 09:35:00,27.48,27.58,27.42,27.46,146900.0,22.4296,22.5112,22.3806,22.4132,146900.0
2011-05-18 09:40:00,27.48,27.64,27.46,27.61,73900.0,22.4296,22.5601,22.4132,22.5357,73900.0
2011-05-18 09:45:00,27.61,27.78,27.51,27.77,127800.0,22.5357,22.6744,22.454,22.6663,127800.0
2011-05-18 09:50:00,27.78,27.86,27.71,27.81,128200.0,22.6744,22.7397,22.6173,22.6989,128200.0
2011-05-18 09:55:00,27.81,27.89,27.75,27.84,91600.0,22.6989,22.7642,22.6499,22.7234,91600.0
2011-05-18 10:00:00,27.85,27.93,27.82,27.84,76500.0,22.7316,22.7969,22.7071,22.7234,76500.0
2011-05-18 10:05:00,27.82,27.82,27.65,27.66,95300.0,22.7071,22.7071,22.5683,22.5765,95300.0
2011-05-18 10:10:00,27.67,27.67,27.56,27.56,82200.0,22.5846,22.5846,22.4949,22.4949,82200.0
2011-05-18 10:15:00,27.58,27.58,27.4,27.54,150000.0,22.5112,22.5112,22.3643,22.4785,150000.0
2011-05-18 10:20:00,27.54,27.54,27.25,27.26,175800.0,22.4785,22.4785,22.2418,22.25,175800.0
2011-05-18 10:25:00,27.26,27.39,27.26,27.35,70500.0,22.25,22.3561,22.25,22.3234,70500.0
2011-05-18 10:30:00,27.35,27.44,27.31,27.42,92300.0,22.3234,22.3969,22.2908,22.3806,92300.0
2011-05-18 10:35:00,27.43,27.45,27.31,27.32,51300.0,22.3887,22.4051,22.2908,22.299,51300.0
2011-05-18 10:40:00,27.33,27.44,27.31,27.32,69900.0,22.3071,22.3969,22.2908,22.299,69900.0
2011-05-18 10:45:00,27.33,27.38,27.31,27.35,25400.0,22.3071,22.3479,22.2908,22.3234,25400.0
2011-05-18 10:50:00,27.34,27.4,27.3,27.35,69600.0,22.3153,22.3643,22.2826,22.3234,69600.0
2011-05-18 10:55:00,27.35,27.37,27.3,27.33,64800.0,22.3234,22.3398,22.2826,22.3071,64800.0
2011-05-18 11:00:00,27.32,27.38,27.32,27.34,38500.0,22.299,22.3479,22.299,22.3153,38500.0
2011-05-18 11:05:00,27.34,27.35,27.17,27.21,67200.0,22.3153,22.3234,22.1765,22.2092,67200.0
2011-05-18 11:10:00,27.21,27.22,27.07,27.09,80100.0,22.2092,22.2173,22.0949,22.1112,80100.0
2011-05-18 11:15:00,27.08,27.17,27.04,27.17,61400.0,22.1031,22.1765,22.0704,22.1765,61400.0
2011-05-18 11:20:00,27.17,27.21,27.09,27.12,92900.0,22.1765,22.2092,22.1112,22.1357,92900.0
2011-05-18 11:25:00,27.11,27.14,27.07,27.09,59400.0,22.1276,22.152,22.0949,22.1112,59400.0
2011-05-18 11:30:00,27.09,27.13,27.01,27.03,54200.0,22.1112,22.1439,22.0459,22.0623,54200.0
2011-05-18 11:35:00,27.03,27.05,26.92,26.92,56300.0,22.0623,22.0786,21.9725,21.9725,56300.0
2011-05-18 11:40:00,26.93,27.1,26.93,27.05,55900.0,21.9806,22.1194,21.9806,22.0786,55900.0
2011-05-18 11:45:00,27.05,27.11,27.04,27.07,22800.0,22.0786,22.1276,22.0704,22.0949,22800.0
2011-05-18 11:50:00,27.06,27.07,27.0,27.02,20800.0,22.0867,22.0949,22.0378,22.0541,20800.0
2011-05-18 11:55:00,27.01,27.05,27.0,27.01,23000.0,22.0459,22.0786,22.0378,22.0459,23000.0
2011-05-18 12:00:00,27.01,27.07,27.01,27.05,25300.0,22.0459,22.0949,22.0459,22.0786,25300.0
2011-05-18 12:05:00,27.05,27.06,26.92,26.92,48800.0,22.0786,22.0867,21.9725,21.9725,48800.0
2011-05-18 12:10:00,26.93,27.06,26.93,27.0,56000.0,21.9806,22.0867,21.9806,22.0378,56000.0
2011-05-18 12:15:00,27.0,27.05,27.0,27.03,10100.0,22.0378,22.0786,22.0378,22.0623,10100.0
2011-05-18 12:20:00,27.02,27.19,27.02,27.19,44400.0,22.0541,22.1929,22.0541,22.1929,44400.0
2011-05-18 12:25:00,27.19,27.19,27.09,27.16,21800.0,22.1929,22.1929,22.1112,22.1684,21800.0
2011-05-18 12:30:00,27.16,27.28,27.16,27.23,26500.0,22.1684,22.2663,22.1684,22.2255,26500.0
2011-05-18 12:35:00,27.22,27.28,27.17,27.17,37100.0,22.2173,22.2663,22.1765,22.1765,37100.0
2011-05-18 12:40:00,27.18,27.26,27.14,27.23,36700.0,22.1847,22.25,22.152,22.2255,36700.0
2011-05-18 12:45:00,27.23,27.28,27.19,27.26,25500.0,22.2255,22.2663,22.1929,22.25,25500.0
2011-05-18 12:50:00,27.26,27.26,27.17,27.23,22200.0,22.25,22.25,22.1765,22.2255,22200.0
2011-05-18 12:55:00,27.24,27.29,27.22,27.24,23400.0,22.2337,22.2745,22.2173,22.2337,23400.0
2011-05-18 13:00:00,27.24,27.36,27.23,27.35,21700.0,22.2337,22.3316,22.2255,22.3234,21700.0
2011-05-18 13:05:00,27.36,27.4,27.33,27.37,23800.0,22.3316,22.3643,22.3071,22.3398,23800.0
2011-05-18 13:10:00,27.39,27.4,27.33,27.34,15700.0,22.3561,22.3643,22.3071,22.3153,15700.0
2011-05-18 13:15:00,27.34,27.37,27.31,27.37,30200.0,22.3153,22.3398,22.2908,22.3398,30200.0
2011-05-18 13:20:00,27.35,27.43,27.34,27.38,23100.0,22.3234,22.3887,22.3153,22.3479,23100.0
2011-05-18 13:25:00,27.37,27.42,27.37,27.4,13300.0,22.3398,22.3806,22.3398,22.3643,13300.0
2011-05-18 13:30:00,27.41,27.42,27.39,27.41,9700.0,22.3724,22.3806,22.3561,22.3724,9700.0
2011-05-18 13:35:00,27.42,27.47,27.41,27.43,10900.0,22.3806,22.4214,22.3724,22.3887,10900.0
2011-05-18 13:40:00,27.44,27.49,27.42,27.45,8600.0,22.3969,22.4377,22.3806,22.4051,8600.0
2011-05-18 13:45:00,27.46,27.52,27.46,27.51,7800.0,22.4132,22.4622,22.4132,22.454,7800.0
2011-05-18 13:50:00,27.52,27.64,27.5,27.62,69900.0,22.4622,22.5601,22.4459,22.5438,69900.0
2011-05-18 13:55:00,27.63,27.82,27.63,27.79,175100.0,22.552,22.7071,22.552,22.6826,175100.0
2011-05-18 14:00:00,27.8,27.8,27.7,27.73,89300.0,22.6907,22.6907,22.6091,22.6336,89300.0
2011-05-18 14:05:00,27.75,27.85,27.72,27.77,92300.0,22.6499,22.7316,22.6254,22.6663,92300.0
2011-05-18 14:10:00,27.77,27.78,27.72,27.72,18000.0,22.6663,22.6744,22.6254,22.6254,18000.0
2011-05-18 14:15:00,27.71,27.88,27.68,27.77,57500.0,22.6173,22.756,22.5928,22.6663,57500.0
2011-05-18 14:20:00,27.77,27.9,27.71,27.75,67800.0,22.6663,22.7724,22.6173,22.6499,67800.0
2011-05-18 14:25:00,27.74,27.79,27.71,27.71,24700.0,22.6418,22.6826,22.6173,22.6173,24700.0
2011-05-18 14:30:00,27.71,27.77,27.69,27.7,47300.0,22.6173,22.6663,22.601,22.6091,47300.0
2011-05-18 14:35:00,27.7,27.71,27.6,27.61,35600.0,22.6091,22.6173,22.5275,22.5357,35600.0
2011-05-18 14:40:00,27.63,27.65,27.57,27.58,94500.0,22.552,22.5683,22.503,22.5112,94500.0
2011-05-18 14:45:00,27.59,27.68,27.55,27.64,50300.0,22.5193,22.5928,22.4867,22.5601,50300.0
2011-05-18 14:50:00,27.65,27.66,27.6,27.62,27200.0,22.5683,22.5765,22.5275,22.5438,27200.0
2011-05-18 14:55:00,27.61,27.66,27.6,27.66,30100.0,22.5357,22.5765,22.5275,22.5765,30100.0
2011-05-18 15:00:00,27.65,27.72,27.63,27.72,37900.0,22.5683,22.6254,22.552,22.6254,37900.0
2011-05-18 15:05:00,27.72,27.74,27.68,27.7,64600.0,22.6254,22.6418,22.5928,22.6091,64600.0
2011-05-18 15:10:00,27.69,27.72,27.69,27.71,28700.0,22.601,22.6254,22.601,22.6173,28700.0
2011-05-18 15:15:00,27.71,27.72,27.68,27.71,60000.0,22.6173,22.6254,22.5928,22.6173,60000.0
2011-05-18 15:20:00,27.71,27.73,27.67,27.71,44300.0,22.6173,22.6336,22.5846,22.6173,44300.0
2011-05-18 15:25:00,27.71,27.74,27.7,27.72,44400.0,22.6173,22.6418,22.6091,22.6254,44400.0
2011-05-18 15:30:00,27.72,27.8,27.72,27.75,71700.0,22.6254,22.6907,22.6254,22.6499,71700.0
2011-05-18 15:35:00,27.75,27.8,27.75,27.8,46400.0,22.6499,22.6907,22.6499,22.6907,46400.0
2011-05-18 15:40:00,27.8,27.81,27.74,27.81,63800.0,22.6907,22.6989,22.6418,22.6989,63800.0
2011-05-18 15:45:00,27.81,27.82,27.74,27.74,91700.0,22.6989,22.7071,22.6418,22.6418,91700.0
2011-05-18 15:50:00,27.75,27.79,27.71,27.71,128200.0,22.6499,22.6826,22.6173,22.6173,128200.0
2011-05-18 15:55:00,27.71,27.75,27.71,27.75,132100.0,22.6173,22.6499,22.6173,22.6499,132100.0
2011-05-19 09:30:00,27.91,27.91,27.56,27.69,87800.0,22.7805,22.7805,22.4949,22.601,87800.0
2011-05-19 09:35:00,27.69,27.77,27.66,27.66,54200.0,22.601,22.6663,22.5765,22.5765,54200.0
2011-05-19 09:40:00,27.65,27.67,27.41,27.64,90100.0,22.5683,22.5846,22.3724,22.5601,90100.0
2011-05-19 09:45:00,27.64,27.74,27.58,27.64,56600.0,22.5601,22.6418,22.5112,22.5601,56600.0
2011-05-19 09:50:00,27.64,27.8,27.64,27.75,103000.0,22.5601,22.6907,22.5601,22.6499,103000.0
2011-05-19 09:55:00,27.75,27.8,27.6,27.67,56800.0,22.6499,22.6907,22.5275,22.5846,56800.0
2011-05-19 10:00:00,27.67,27.67,27.47,27.57,49800.0,22.5846,22.5846,22.4214,22.503,49800.0
2011-05-19 10:05:00,27.57,27.58,27.43,27.44,22100.0,22.503,22.5112,22.3887,22.3969,22100.0
2011-05-19 10:10:00,27.43,27.44,27.35,27.36,28900.0,22.3887,22.3969,22.3234,22.3316,28900.0
2011-05-19 10:15:00,27.36,27.56,27.32,27.53,46600.0,22.3316,22.4949,22.299,22.4704,46600.0
2011-05-19 10:20:00,27.54,27.64,27.53,27.54,33700.0,22.4785,22.5601,22.4704,22.4785,33700.0
2011-05-19 10:25:00,27.54,27.65,27.53,27.65,20500.0,22.4785,22.5683,22.4704,22.5683,20500.0
2011-05-19 10:30:00,27.64,27.64,27.53,27.56,38900.0,22.5601,22.5601,22.4704,22.4949,38900.0
2011-05-19 10:35:00,27.57,27.62,27.53,27.6,19300.0,22.503,22.5438,22.4704,22.5275,19300.0
2011-05-19 10:40:00,27.59,27.63,27.53,27.54,54500.0,22.5193,22.552,22.4704,22.4785,54500.0
2011-05-19 10:45:00,27.53,27.58,27.51,27.57,25600.0,22.4704,22.5112,22.454,22.503,25600.0
2011-05-19 10:50:00,27.56,27.57,27.45,27.47,29500.0,22.4949,22.503,22.4051,22.4214,29500.0
2011-05-19 10:55:00,27.45,27.47,27.4,27.41,26900.0,22.4051,22.4214,22.3643,22.3724,26900.0
2011-05-19 11:00:00,27.4,27.43,27.38,27.39,17700.0,22.3643,22.3887,22.3479,22.3561,17700.0
2011-05-19 11:05:00,27.4,27.41,27.36,27.36,11800.0,22.3643,22.3724,22.3316,22.3316,11800.0
2011-05-19 11:10:00,27.35,27.4,27.34,27.36,58600.0,22.3234,22.3643,22.3153,22.3316,58600.0
2011-05-19 11:15:00,27.36,27.44,27.34,27.41,16700.0,22.3316,22.3969,22.3153,22.3724,16700.0
2011-05-19 11:20:00,27.41,27.43,27.38,27.39,16300.0,22.3724,22.3887,22.3479,22.3561,16300.0
2011-05-19 11:25:00,27.39,27.48,27.39,27.46,11900.0,22.3561,22.4296,22.3561,22.4132,11900.0
2011-05-19 11:30:00,27.46,27.49,27.37,27.41,21900.0,22.4132,22.4377,22.3398,22.3724,21900.0
2011-05-19 11:35:00,27.41,27.49,27.41,27.43,15500.0,22.3724,22.4377,22.3724,22.3887,15500.0
2011-05-19 11:40:00,27.44,27.49,27.42,27.45,11600.0,22.3969,22.4377,22.3806,22.4051,11600.0
2011-05-19 11:45:00,27.45,27.48,27.44,27.47,9400.0,22.4051,22.4296,22.3969,22.4214,9400.0
2011-05-19 11:50:00,27.48,27.48,27.41,27.41,26300.0,22.4296,22.4296,22.3724,22.3724,26300.0
2011-05-19 11:55:00,27.42,27.48,27.4,27.46,7900.0,22.3806,22.4296,22.3643,22.4132,7900.0
2011-05-19 12:00:00,27.46,27.48,27.45,27.45,17700.0,22.4132,22.4296,22.4051,22.4051,17700.0
2011-05-19 12:05:00,27.45,27.62,27.45,27.57,28900.0,22.4051,22.5438,22.4051,22.503,28900.0
2011-05-19 12:10:00,27.57,27.6,27.53,27.59,21200.0,22.503,22.5275,22.4704,22.5193,21200.0
2011-05-19 12:15:00,27.58,27.58,27.54,27.54,14000.0,22.5112,22.5112,22.4785,22.4785,14000.0
2011-05-19 12:20:00,27.55,27.62,27.54,27.55,12200.0,22.4867,22.5438,22.4785,22.4867,12200.0
2011-05-19 12:25:00,27.55,27.66,27.53,27.62,23500.0,22.4867,22.5765,22.4704,22.5438,23500.0
2011-05-19 12:30:00,27.61,27.64,27.57,27.59,33400.0,22.5357,22.5601,22.503,22.5193,33400.0
2011-05-19 12:35:00,27.58,27.65,27.56,27.65,63600.0,22.5112,22.5683,22.4949,22.5683,63600.0
2011-05-19 12:40:00,27.64,27.65,27.56,27.59,22800.0,22.5601,22.5683,22.4949,22.5193,22800.0
2011-05-19 12:45:00,27.58,27.58,27.5,27.55,18200.0,22.5112,22.5112,22.4459,22.4867,18200.0
2011-05-19 12:50:00,27.55,27.59,27.54,27.56,9100.0,22.4867,22.5193,22.4785,22.4949,9100.0
2011-05-19 12:55:00,27.57,27.61,27.56,27.6,9400.0,22.503,22.5357,22.4949,22.5275,9400.0
2011-05-19 13:00:00,27.6,27.6,27.56,27.56,11600.0,22.5275,22.5275,22.4949,22.4949,11600.0
2011-05-19 13:05:00,27.56,27.64,27.55,27.64,18900.0,22.4949,22.5601,22.4867,22.5601,18900.0
2011-05-19 13:10:00,27.64,27.64,27.62,27.64,6700.0,22.5601,22.5601,22.5438,22.5601,6700.0
2011-05-19 13:15:00,27.64,27.72,27.64,27.71,21900.0,22.5601,22.6254,22.5601,22.6173,21900.0
2011-05-19 13:20:00,27.71,27.72,27.68,27.71,33600.0,22.6173,22.6254,22.5928,22.6173,33600.0
2011-05-19 13:25:00,27.71,27.72,27.66,27.68,32300.0,22.6173,22.6254,22.5765,22.5928,32300.0
2011-05-19 13:30:00,27.69,27.73,27.68,27.7,9600.0,22.601,22.6336,22.5928,22.6091,9600.0
2011-05-19 13:35:00,27.7,27.7,27.65,27.66,17500.0,22.6091,22.6091,22.5683,22.5765,17500.0
2011-05-19 13:40:00,27.67,27.67,27.64,27.66,22500.0,22.5846,22.5846,22.5601,22.5765,22500.0
2011-05-19 13:45:00,27.66,27.66,27.64,27.64,8000.0,22.5765,22.5765,22.5601,22.5601,8000.0
2011-05-19 13:50:00,27.65,27.67,27.64,27.65,14700.0,22.5683,22.5846,22.5601,22.5683,14700.0
2011-05-19 13:55:00,27.64,27.7,27.64,27.69,28500.0,22.5601,22.6091,22.5601,22.601,28500.0
2011-05-19 14:00:00,27.68,27.7,27.66,27.66,23400.0,22.5928,22.6091,22.5765,22.5765,23400.0
2011-05-19 14:05:00,27.67,27.68,27.6,27.6,38500.0,22.5846,22.5928,22.5275,22.5275,38500.0
2011-05-19 14:10:00,27.6,27.67,27.6,27.64,42300.0,22.5275,22.5846,22.5275,22.5601,42300.0
2011-05-19 14:15:00,27.64,27.65,27.58,27.59,32000.0,22.5601,22.5683,22.5112,22.5193,32000.0
2011-05-19 14:20:00,27.58,27.63,27.56,27.57,21600.0,22.5112,22.552,22.4949,22.503,21600.0
2011-05-19 14:25:00,27.56,27.58,27.51,27.57,37300.0,22.4949,22.5112,22.454,22.503,37300.0
2011-05-19 14:30:00,27.56,27.62,27.55,27.6,37800.0,22.4949,22.5438,22.4867,22.5275,37800.0
2011-05-19 14:35:00,27.6,27.63,27.57,27.59,35400.0,22.5275,22.552,22.503,22.5193,35400.0
2011-05-19 14:40:00,27.59,27.6,27.51,27.53,24100.0,22.5193,22.5275,22.454,22.4704,24100.0
2011-05-19 14:45:00,27.54,27.59,27.51,27.53,15200.0,22.4785,22.5193,22.454,22.4704,15200.0
2011-05-19 14:50:00,27.52,27.55,27.49,27.49,31900.0,22.4622,22.4867,22.4377,22.4377,31900.0
2011-05-19 14:55:00,27.5,27.52,27.46,27.49,28400.0,22.4459,22.4622,22.4132,22.4377,28400.0
2011-05-19 15:00:00,27.5,27.51,27.46,27.46,31100.0,22.4459,22.454,22.4132,22.4132,31100.0
2011-05-19 15:05:00,27.46,27.54,27.46,27.52,22000.0,22.4132,22.4785,22.4132,22.4622,22000.0
2011-05-19 15:10:00,27.52,27.54,27.49,27.49,17100.0,22.4622,22.4785,22.4377,22.4377,17100.0
2011-05-19 15:15:00,27.5,27.52,27.48,27.51,22000.0,22.4459,22.4622,22.4296,22.454,22000.0
2011-05-19 15:20:00,27.5,27.55,27.5,27.53,26400.0,22.4459,22.4867,22.4459,22.4704,26400.0
2011-05-19 15:25:00,27.53,27.53,27.48,27.49,27100.0,22.4704,22.4704,22.4296,22.4377,27100.0
2011-05-19 15:30:00,27.49,27.55,27.48,27.48,32100.0,22.4377,22.4867,22.4296,22.4296,32100.0
2011-05-19 15:35:00,27.48,27.51,27.46,27.51,32100.0,22.4296,22.454,22.4132,22.454,32100.0
2011-05-19 15:40:00,27.5,27.51,27.45,27.47,22800.0,22.4459,22.454,22.4051,22.4214,22800.0
2011-05-19 15:45:00,27.47,27.51,27.46,27.5,55500.0,22.4214,22.454,22.4132,22.4459,55500.0
2011-05-19 15:50:00,27.5,27.55,27.46,27.54,59000.0,22.4459,22.4867,22.4132,22.4785,59000.0
2011-05-19 15:55:00,27.54,27.62,27.5,27.5,148200.0,22.4785,22.5438,22.4459,22.4459,148200.0
2011-05-20 09:30:00,27.64,27.69,27.49,27.5,55100.0,22.5601,22.601,22.4377,22.4459,55100.0
2011-05-20 09:35:00,27.51,27.61,27.4,27.6,37900.0,22.454,22.5357,22.3643,22.5275,37900.0
2011-05-20 09:40:00,27.59,27.74,27.5,27.58,48300.0,22.5193,22.6418,22.4459,22.5112,48300.0
2011-05-20 09:45:00,27.59,27.72,27.5,27.64,51100.0,22.5193,22.6254,22.4459,22.5601,51100.0
2011-05-20 09:50:00,27.64,27.68,27.48,27.56,37200.0,22.5601,22.5928,22.4296,22.4949,37200.0
2011-05-20 09:55:00,27.55,27.61,27.48,27.6,18500.0,22.4867,22.5357,22.4296,22.5275,18500.0
2011-05-20 10:00:00,27.58,27.58,27.38,27.41,57200.0,22.5112,22.5112,22.3479,22.3724,57200.0
2011-05-20 10:05:00,27.41,27.43,27.31,27.31,33900.0,22.3724,22.3887,22.2908,22.2908,33900.0
2011-05-20 10:10:00,27.31,27.49,27.28,27.34,56100.0,22.2908,22.4377,22.2663,22.3153,56100.0
2011-05-20 10:15:00,27.34,27.47,27.32,27.44,15700.0,22.3153,22.4214,22.299,22.3969,15700.0
2011-05-20 10:20:00,27.44,27.5,27.35,27.43,33200.0,22.3969,22.4459,22.3234,22.3887,33200.0
2011-05-20 10:25:00,27.43,27.46,27.39,27.4,9500.0,22.3887,22.4132,22.3561,22.3643,9500.0
2011-05-20 10:30:00,27.38,27.44,27.32,27.37,57300.0,22.3479,22.3969,22.299,22.3398,57300.0
2011-05-20 10:35:00,27.37,27.38,27.33,27.37,12200.0,22.3398,22.3479,22.3071,22.3398,12200.0
2011-05-20 10:40:00,27.37,27.37,27.21,27.23,28400.0,22.3398,22.3398,22.2092,22.2255,28400.0
2011-05-20 10:45:00,27.23,27.26,27.18,27.25,37200.0,22.2255,22.25,22.1847,22.2418,37200.0
2011-05-20 10:50:00,27.25,27.26,27.19,27.26,15000.0,22.2418,22.25,22.1929,22.25,15000.0
2011-05-20 10:55:00,27.26,27.35,27.25,27.35,34000.0,22.25,22.3234,22.2418,22.3234,34000.0
2011-05-20 11:00:00,27.34,27.38,27.32,27.36,40600.0,22.3153,22.3479,22.299,22.3316,40600.0
2011-05-20 11:05:00,27.34,27.41,27.32,27.41,31700.0,22.3153,22.3724,22.299,22.3724,31700.0
2011-05-20 11:10:00,27.42,27.45,27.3,27.3,23200.0,22.3806,22.4051,22.2826,22.2826,23200.0
2011-05-20 11:15:00,27.31,27.32,27.27,27.31,5300.0,22.2908,22.299,22.2582,22.2908,5300.0
2011-05-20 11:20:00,27.3,27.3,27.28,27.29,5800.0,22.2826,22.2826,22.2663,22.2745,5800.0
2011-05-20 11:25:00,27.3,27.32,27.28,27.31,7600.0,22.2826,22.299,22.2663,22.2908,7600.0
2011-05-20 11:30:00,27.3,27.36,27.3,27.34,7600.0,22.2826,22.3316,22.2826,22.3153,7600.0
2011-05-20 11:35:00,27.35,27.39,27.35,27.36,4100.0,22.3234,22.3561,22.3234,22.3316,4100.0
2011-05-20 11:40:00,27.36,27.37,27.29,27.31,7800.0,22.3316,22.3398,22.2745,22.2908,7800.0
2011-05-20 11:45:00,27.31,27.31,27.26,27.26,4500.0,22.2908,22.2908,22.25,22.25,4500.0
2011-05-20 11:50:00,27.26,27.3,27.25,27.25,11400.0,22.25,22.2826,22.2418,22.2418,11400.0
2011-05-20 11:55:00,27.25,27.25,27.09,27.1,80700.0,22.2418,22.2418,22.1112,22.1194,80700.0
2011-05-20 12:00:00,27.1,27.22,27.1,27.21,55200.0,22.1194,22.2173,22.1194,22.2092,55200.0
2011-05-20 12:05:00,27.22,27.23,27.16,27.16,25100.0,22.2173,22.2255,22.1684,22.1684,25100.0
2011-05-20 12:10:00,27.16,27.26,27.16,27.26,14500.0,22.1684,22.25,22.1684,22.25,14500.0
2011-05-20 12:15:00,27.25,27.26,27.21,27.22,15600.0,22.2418,22.25,22.2092,22.2173,15600.0
2011-05-20 12:20:00,27.21,27.33,27.21,27.29,19700.0,22.2092,22.3071,22.2092,22.2745,19700.0
2011-05-20 12:25:00,27.29,27.29,27.18,27.19,62400.0,22.2745,22.2745,22.1847,22.1929,62400.0
2011-05-20 12:30:00,27.19,27.28,27.19,27.26,62700.0,22.1929,22.2663,22.1929,22.25,62700.0
2011-05-20 12:35:00,27.25,27.25,27.2,27.21,56600.0,22.2418,22.2418,22.201,22.2092,56600.0
2011-05-20 12:40:00,27.21,27.21,27.15,27.17,44800.0,22.2092,22.2092,22.1602,22.1765,44800.0
2011-05-20 12:45:00,27.17,27.17,27.15,27.16,14400.0,22.1765,22.1765,22.1602,22.1684,14400.0
2011-05-20 12:50:00,27.16,27.27,27.15,27.24,36500.0,22.1684,22.2582,22.1602,22.2337,36500.0
2011-05-20 12:55:00,27.22,27.25,27.2,27.24,12800.0,22.2173,22.2418,22.201,22.2337,12800.0
2011-05-20 13:00:00,27.23,27.26,27.23,27.24,9700.0,22.2255,22.25,22.2255,22.2337,9700.0
2011-05-20 13:05:00,27.24,27.29,27.23,27.28,20200.0,22.2337,22.2745,22.2255,22.2663,20200.0
2011-05-20 13:10:00,27.27,27.28,27.25,27.26,7600.0,22.2582,22.2663,22.2418,22.25,7600.0
2011-05-20 13:15:00,27.25,27.28,27.24,27.27,13300.0,22.2418,22.2663,22.2337,22.2582,13300.0
2011-05-20 13:20:00,27.27,27.36,27.26,27.34,19700.0,22.2582,22.3316,22.25,22.3153,19700.0
2011-05-20 13:25:00,27.35,27.35,27.28,27.3,8800.0,22.3234,22.3234,22.2663,22.2826,8800.0
2011-05-20 13:30:00,27.32,27.37,27.32,27.35,13400.0,22.299,22.3398,22.299,22.3234,13400.0
2011-05-20 13:35:00,27.35,27.4,27.33,27.4,9800.0,22.3234,22.3643,22.3071,22.3643,9800.0
2011-05-20 13:40:00,27.4,27.42,27.35,27.38,8500.0,22.3643,22.3806,22.3234,22.3479,8500.0
2011-05-20 13:45:00,27.39,27.41,27.35,27.38,21700.0,22.3561,22.3724,22.3234,22.3479,21700.0
2011-05-20 13:50:00,27.38,27.4,27.34,27.35,7200.0,22.3479,22.3643,22.3153,22.3234,7200.0
2011-05-20 13:55:00,27.36,27.36,27.33,27.36,12700.0,22.3316,22.3316,22.3071,22.3316,12700.0
2011-05-20 14:00:00,27.37,27.39,27.34,27.35,8100.0,22.3398,22.3561,22.3153,22.3234,8100.0
2011-05-20 14:05:00,27.35,27.38,27.3,27.3,21600.0,22.3234,22.3479,22.2826,22.2826,21600.0
2011-05-20 14:10:00,27.3,27.35,27.3,27.34,19900.0,22.2826,22.3234,22.2826,22.3153,19900.0
2011-05-20 14:15:00,27.34,27.36,27.33,27.35,7900.0,22.3153,22.3316,22.3071,22.3234,7900.0
2011-05-20 14:20:00,27.36,27.39,27.33,27.38,15800.0,22.3316,22.3561,22.3071,22.3479,15800.0
2011-05-20 14:25:00,27.38,27.4,27.36,27.39,13800.0,22.3479,22.3643,22.3316,22.3561,13800.0
2011-05-20 14:30:00,27.39,27.41,27.34,27.36,16600.0,22.3561,22.3724,22.3153,22.3316,16600.0
2011-05-20 14:35:00,27.36,27.38,27.34,27.37,11200.0,22.3316,22.3479,22.3153,22.3398,11200.0
2011-05-20 14:40:00,27.37,27.39,27.35,27.37,17500.0,22.3398,22.3561,22.3234,22.3398,17500.0
2011-05-20 14:45:00,27.38,27.4,27.36,27.37,14400.0,22.3479,22.3643,22.3316,22.3398,14400.0
2011-05-20 14:50:00,27.37,27.4,27.35,27.36,9300.0,22.3398,22.3643,22.3234,22.3316,9300.0
2011-05-20 14:55:00,27.36,27.36,27.3,27.33,18600.0,22.3316,22.3316,22.2826,22.3071,18600.0
2011-05-20 15:00:00,27.32,27.33,27.27,27.29,15900.0,22.299,22.3071,22.2582,22.2745,15900.0
2011-05-20 15:05:00,27.3,27.34,27.29,27.32,18600.0,22.2826,22.3153,22.2745,22.299,18600.0
2011-05-20 15:10:00,27.33,27.36,27.31,27.32,17700.0,22.3071,22.3316,22.2908,22.299,17700.0
2011-05-20 15:15:00,27.32,27.39,27.32,27.36,37200.0,22.299,22.3561,22.299,22.3316,37200.0
2011-05-20 15:20:00,27.36,27.39,27.35,27.36,22400.0,22.3316,22.3561,22.3234,22.3316,22400.0
2011-05-20 15:25:00,27.36,27.38,27.35,27.36,12700.0,22.3316,22.3479,22.3234,22.3316,12700.0
2011-05-20 15:30:00,27.36,27.39,27.35,27.39,25900.0,22.3316,22.3561,22.3234,22.3561,25900.0
2011-05-20 15:35:00,27.39,27.41,27.35,27.37,39700.0,22.3561,22.3724,22.3234,22.3398,39700.0
2011-05-20 15:40:00,27.37,27.39,27.35,27.37,34600.0,22.3398,22.3561,22.3234,22.3398,34600.0
2011-05-20 15:45:00,27.37,27.39,27.33,27.36,48600.0,22.3398,22.3561,22.3071,22.3316,48600.0
2011-05-20 15:50:00,27.37,27.38,27.28,27.31,106200.0,22.3398,22.3479,22.2663,22.2908,106200.0
2011-05-20 15:55:00,27.31,27.35,27.29,27.29,107700.0,22.2908,22.3234,22.2745,22.2745,107700.0
2011-05-23 09:30:00,26.66,26.68,26.26,26.34,140200.0,21.7603,21.7766,21.4338,21.4991,140200.0
2011-05-23 09:35:00,26.34,26.49,26.27,26.39,82400.0,21.4991,21.6215,21.4419,21.5399,82400.0
2011-05-23 09:40:00,26.39,26.57,26.36,26.44,70200.0,21.5399,21.6868,21.5154,21.5807,70200.0
2011-05-23 09:45:00,26.45,26.51,26.38,26.48,89900.0,21.5889,21.6378,21.5317,21.6133,89900.0
2011-05-23 09:50:00,26.47,26.49,26.36,26.41,119800.0,21.6052,21.6215,21.5154,21.5562,119800.0
2011-05-23 09:55:00,26.41,26.54,26.33,26.33,78900.0,21.5562,21.6623,21.4909,21.4909,78900.0
2011-05-23 10:00:00,26.33,26.51,26.28,26.48,53400.0,21.4909,21.6378,21.4501,21.6133,53400.0
2011-05-23 10:05:00,26.47,26.54,26.47,26.52,17600.0,21.6052,21.6623,21.6052,21.646,17600.0
2011-05-23 10:10:00,26.52,26.54,26.46,26.52,44100.0,21.646,21.6623,21.597,21.646,44100.0
2011-05-23 10:15:00,26.52,26.52,26.4,26.43,39600.0,21.646,21.646,21.548,21.5725,39600.0
2011-05-23 10:20:00,26.43,26.43,26.37,26.42,58400.0,21.5725,21.5725,21.5236,21.5644,58400.0
2011-05-23 10:25:00,26.41,26.44,26.4,26.43,18000.0,21.5562,21.5807,21.548,21.5725,18000.0
2011-05-23 10:30:00,26.42,26.53,26.42,26.52,22200.0,21.5644,21.6542,21.5644,21.646,22200.0
2011-05-23 10:35:00,26.52,26.53,26.49,26.51,10800.0,21.646,21.6542,21.6215,21.6378,10800.0
2011-05-23 10:40:00,26.5,26.57,26.49,26.56,31000.0,21.6297,21.6868,21.6215,21.6786,31000.0
2011-05-23 10:45:00,26.56,26.56,26.45,26.5,55100.0,21.6786,21.6786,21.5889,21.6297,55100.0
2011-05-23 10:50:00,26.49,26.62,26.48,26.61,25800.0,21.6215,21.7276,21.6133,21.7194,25800.0
2011-05-23 10:55:00,26.61,26.7,26.59,26.68,68100.0,21.7194,21.7929,21.7031,21.7766,68100.0
2011-05-23 11:00:00,26.67,26.77,26.67,26.76,37400.0,21.7684,21.85,21.7684,21.8419,37400.0
2011-05-23 11:05:00,26.77,26.83,26.75,26.8,75000.0,21.85,21.899,21.8337,21.8745,75000.0
2011-05-23 11:10:00,26.8,26.82,26.75,26.77,32700.0,21.8745,21.8909,21.8337,21.85,32700.0
2011-05-23 11:15:00,26.76,26.76,26.61,26.64,30000.0,21.8419,21.8419,21.7194,21.7439,30000.0
2011-05-23 11:20:00,26.63,26.67,26.58,26.61,24500.0,21.7358,21.7684,21.695,21.7194,24500.0
2011-05-23 11:25:00,26.61,26.66,26.57,26.64,20100.0,21.7194,21.7603,21.6868,21.7439,20100.0
2011-05-23 11:30:00,26.66,26.72,26.61,26.69,16200.0,21.7603,21.8092,21.7194,21.7847,16200.0
2011-05-23 11:35:00,26.68,26.68,26.59,26.65,20700.0,21.7766,21.7766,21.7031,21.7521,20700.0
2011-05-23 11:40:00,26.64,26.69,26.51,26.51,62000.0,21.7439,21.7847,21.6378,21.6378,62000.0
2011-05-23 11:45:00,26.52,26.55,26.51,26.53,27000.0,21.646,21.6705,21.6378,21.6542,27000.0
2011-05-23 11:50:00,26.55,26.61,26.54,26.56,12800.0,21.6705,21.7194,21.6623,21.6786,12800.0
2011-05-23 11:55:00,26.56,26.61,26.51,26.6,49200.0,21.6786,21.7194,21.6378,21.7113,49200.0
2011-05-23 12:00:00,26.59,26.64,26.57,26.61,24100.0,21.7031,21.7439,21.6868,21.7194,24100.0
2011-05-23 12:05:00,26.59,26.68,26.59,26.67,25000.0,21.7031,21.7766,21.7031,21.7684,25000.0
2011-05-23 12:10:00,26.68,26.68,26.55,26.61,26500.0,21.7766,21.7766,21.6705,21.7194,26500.0
2011-05-23 12:15:00,26.6,26.62,26.56,26.61,11800.0,21.7113,21.7276,21.6786,21.7194,11800.0
2011-05-23 12:20:00,26.61,26.68,26.56,26.59,18900.0,21.7194,21.7766,21.6786,21.7031,18900.0
2011-05-23 12:25:00,26.59,26.72,26.58,26.71,26600.0,21.7031,21.8092,21.695,21.8011,26600.0
2011-05-23 12:30:00,26.7,26.73,26.64,26.71,14500.0,21.7929,21.8174,21.7439,21.8011,14500.0
2011-05-23 12:35:00,26.71,26.77,26.67,26.69,18100.0,21.8011,21.85,21.7684,21.7847,18100.0
2011-05-23 12:40:00,26.68,26.76,26.68,26.68,16400.0,21.7766,21.8419,21.7766,21.7766,16400.0
2011-05-23 12:45:00,26.69,26.78,26.68,26.74,13400.0,21.7847,21.8582,21.7766,21.8256,13400.0
2011-05-23 12:50:00,26.75,26.86,26.75,26.83,38800.0,21.8337,21.9235,21.8337,21.899,38800.0
2011-05-23 12:55:00,26.83,26.84,26.78,26.82,9500.0,21.899,21.9072,21.8582,21.8909,9500.0
2011-05-23 13:00:00,26.82,26.82,26.71,26.71,11400.0,21.8909,21.8909,21.8011,21.8011,11400.0
2011-05-23 13:05:00,26.72,26.73,26.65,26.69,25100.0,21.8092,21.8174,21.7521,21.7847,25100.0
2011-05-23 13:10:00,26.69,26.7,26.67,26.69,18400.0,21.7847,21.7929,21.7684,21.7847,18400.0
2011-05-23 13:15:00,26.68,26.7,26.65,26.68,17600.0,21.7766,21.7929,21.7521,21.7766,17600.0
2011-05-23 13:20:00,26.69,26.73,26.68,26.73,12400.0,21.7847,21.8174,21.7766,21.8174,12400.0
2011-05-23 13:25:00,26.73,26.79,26.71,26.71,42500.0,21.8174,21.8664,21.8011,21.8011,42500.0
2011-05-23 13:30:00,26.72,26.74,26.7,26.73,8700.0,21.8092,21.8256,21.7929,21.8174,8700.0
2011-05-23 13:35:00,26.73,26.77,26.73,26.74,11500.0,21.8174,21.85,21.8174,21.8256,11500.0
2011-05-23 13:40:00,26.74,26.77,26.73,26.74,9900.0,21.8256,21.85,21.8174,21.8256,9900.0
2011-05-23 13:45:00,26.74,26.78,26.74,26.78,8800.0,21.8256,21.8582,21.8256,21.8582,8800.0
2011-05-23 13:50:00,26.77,26.77,26.73,26.73,10200.0,21.85,21.85,21.8174,21.8174,10200.0
2011-05-23 13:55:00,26.73,26.77,26.7,26.75,19200.0,21.8174,21.85,21.7929,21.8337,19200.0
2011-05-23 14:00:00,26.75,26.76,26.73,26.74,6900.0,21.8337,21.8419,21.8174,21.8256,6900.0
2011-05-23 14:05:00,26.75,26.84,26.74,26.83,28700.0,21.8337,21.9072,21.8256,21.899,28700.0
2011-05-23 14:10:00,26.82,26.88,26.82,26.85,19300.0,21.8909,21.9398,21.8909,21.9153,19300.0
2011-05-23 14:15:00,26.84,26.84,26.79,26.79,29300.0,21.9072,21.9072,21.8664,21.8664,29300.0
2011-05-23 14:20:00,26.8,26.8,26.78,26.78,6700.0,21.8745,21.8745,21.8582,21.8582,6700.0
2011-05-23 14:25:00,26.78,26.85,26.77,26.82,14100.0,21.8582,21.9153,21.85,21.8909,14100.0
2011-05-23 14:30:00,26.81,26.84,26.81,26.83,12800.0,21.8827,21.9072,21.8827,21.899,12800.0
2011-05-23 14:35:00,26.83,26.92,26.82,26.89,31200.0,21.899,21.9725,21.8909,21.948,31200.0
2011-05-23 14:40:00,26.88,26.88,26.83,26.85,9900.0,21.9398,21.9398,21.899,21.9153,9900.0
2011-05-23 14:45:00,26.86,26.87,26.81,26.81,10100.0,21.9235,21.9317,21.8827,21.8827,10100.0
2011-05-23 14:50:00,26.82,26.87,26.82,26.83,13000.0,21.8909,21.9317,21.8909,21.899,13000.0
2011-05-23 14:55:00,26.83,26.86,26.81,26.84,19700.0,21.899,21.9235,21.8827,21.9072,19700.0
2011-05-23 15:00:00,26.83,26.87,26.82,26.86,42100.0,21.899,21.9317,21.8909,21.9235,42100.0
2011-05-23 15:05:00,26.86,26.9,26.8,26.81,31900.0,21.9235,21.9562,21.8745,21.8827,31900.0
2011-05-23 15:10:00,26.81,26.84,26.75,26.76,30600.0,21.8827,21.9072,21.8337,21.8419,30600.0
2011-05-23 15:15:00,26.76,26.76,26.7,26.74,36600.0,21.8419,21.8419,21.7929,21.8256,36600.0
2011-05-23 15:20:00,26.74,26.76,26.7,26.73,29100.0,21.8256,21.8419,21.7929,21.8174,29100.0
2011-05-23 15:25:00,26.73,26.76,26.7,26.74,24600.0,21.8174,21.8419,21.7929,21.8256,24600.0
2011-05-23 15:30:00,26.74,26.76,26.73,26.73,35900.0,21.8256,21.8419,21.8174,21.8174,35900.0
2011-05-23 15:35:00,26.73,26.75,26.7,26.72,51800.0,21.8174,21.8337,21.7929,21.8092,51800.0
2011-05-23 15:40:00,26.72,26.75,26.7,26.71,53500.0,21.8092,21.8337,21.7929,21.8011,53500.0
2011-05-23 15:45:00,26.7,26.76,26.69,26.69,58600.0,21.7929,21.8419,21.7847,21.7847,58600.0
2011-05-23 15:50:00,26.69,26.7,26.65,26.66,64300.0,21.7847,21.7929,21.7521,21.7603,64300.0
2011-05-23 15:55:00,26.66,26.68,26.63,26.63,79900.0,21.7603,21.7766,21.7358,21.7358,79900.0
2011-05-24 09:30:00,26.89,26.9,26.71,26.76,49200.0,21.948,21.9562,21.8011,21.8419,49200.0
2011-05-24 09:35:00,26.76,26.89,26.71,26.78,39600.0,21.8419,21.948,21.8011,21.8582,39600.0
2011-05-24 09:40:00,26.78,27.01,26.78,26.88,59100.0,21.8582,22.0459,21.8582,21.9398,59100.0
2011-05-24 09:45:00,26.87,27.05,26.86,26.97,184100.0,21.9317,22.0786,21.9235,22.0133,184100.0
2011-05-24 09:50:00,26.97,27.01,26.91,26.97,31200.0,22.0133,22.0459,21.9643,22.0133,31200.0
2011-05-24 09:55:00,26.99,26.99,26.85,26.86,12600.0,22.0296,22.0296,21.9153,21.9235,12600.0
2011-05-24 10:00:00,26.88,26.96,26.77,26.78,67200.0,21.9398,22.0051,21.85,21.8582,67200.0
2011-05-24 10:05:00,26.79,26.85,26.74,26.83,40100.0,21.8664,21.9153,21.8256,21.899,40100.0
2011-05-24 10:10:00,26.83,26.87,26.8,26.82,31200.0,21.899,21.9317,21.8745,21.8909,31200.0
2011-05-24 10:15:00,26.82,26.98,26.82,26.96,51500.0,21.8909,22.0214,21.8909,22.0051,51500.0
2011-05-24 10:20:00,26.96,27.0,26.87,26.88,35300.0,22.0051,22.0378,21.9317,21.9398,35300.0
2011-05-24 10:25:00,26.88,26.9,26.75,26.86,89300.0,21.9398,21.9562,21.8337,21.9235,89300.0
2011-05-24 10:30:00,26.87,26.89,26.75,26.81,30300.0,21.9317,21.948,21.8337,21.8827,30300.0
2011-05-24 10:35:00,26.77,26.8,26.66,26.68,23300.0,21.85,21.8745,21.7603,21.7766,23300.0
2011-05-24 10:40:00,26.67,26.7,26.59,26.66,29300.0,21.7684,21.7929,21.7031,21.7603,29300.0
2011-05-24 10:45:00,26.66,26.77,26.63,26.67,61800.0,21.7603,21.85,21.7358,21.7684,61800.0
2011-05-24 10:50:00,26.67,26.71,26.63,26.68,30300.0,21.7684,21.8011,21.7358,21.7766,30300.0
2011-05-24 10:55:00,26.69,26.69,26.63,26.66,8300.0,21.7847,21.7847,21.7358,21.7603,8300.0
2011-05-24 11:00:00,26.67,26.76,26.67,26.74,11100.0,21.7684,21.8419,21.7684,21.8256,11100.0
2011-05-24 11:05:00,26.73,26.77,26.7,26.75,11400.0,21.8174,21.85,21.7929,21.8337,11400.0
2011-05-24 11:10:00,26.76,26.77,26.67,26.72,42200.0,21.8419,21.85,21.7684,21.8092,42200.0
2011-05-24 11:15:00,26.74,26.77,26.71,26.71,6800.0,21.8256,21.85,21.8011,21.8011,6800.0
2011-05-24 11:20:00,26.71,26.78,26.7,26.74,36800.0,21.8011,21.8582,21.7929,21.8256,36800.0
2011-05-24 11:25:00,26.73,26.77,26.68,26.68,9800.0,21.8174,21.85,21.7766,21.7766,9800.0
2011-05-24 11:30:00,26.68,26.79,26.68,26.77,12700.0,21.7766,21.8664,21.7766,21.85,12700.0
2011-05-24 11:35:00,26.78,26.79,26.71,26.73,35900.0,21.8582,21.8664,21.8011,21.8174,35900.0
2011-05-24 11:40:00,26.72,26.73,26.67,26.72,21700.0,21.8092,21.8174,21.7684,21.8092,21700.0
2011-05-24 11:45:00,26.7,26.72,26.62,26.67,11600.0,21.7929,21.8092,21.7276,21.7684,11600.0
2011-05-24 11:50:00,26.67,26.73,26.67,26.71,25600.0,21.7684,21.8174,21.7684,21.8011,25600.0
2011-05-24 11:55:00,26.71,26.72,26.67,26.69,11300.0,21.8011,21.8092,21.7684,21.7847,11300.0
2011-05-24 12:00:00,26.68,26.7,26.64,26.69,19500.0,21.7766,21.7929,21.7439,21.7847,19500.0
2011-05-24 12:05:00,26.69,26.73,26.68,26.69,15400.0,21.7847,21.8174,21.7766,21.7847,15400.0
2011-05-24 12:10:00,26.7,26.73,26.69,26.72,9100.0,21.7929,21.8174,21.7847,21.8092,9100.0
2011-05-24 12:15:00,26.72,26.73,26.67,26.69,11000.0,21.8092,21.8174,21.7684,21.7847,11000.0
2011-05-24 12:20:00,26.7,26.7,26.6,26.64,16200.0,21.7929,21.7929,21.7113,21.7439,16200.0
2011-05-24 12:25:00,26.64,26.72,26.63,26.69,17500.0,21.7439,21.8092,21.7358,21.7847,17500.0
2011-05-24 12:30:00,26.69,26.7,26.6,26.63,9200.0,21.7847,21.7929,21.7113,21.7358,9200.0
2011-05-24 12:35:00,26.64,26.65,26.62,26.64,5300.0,21.7439,21.7521,21.7276,21.7439,5300.0
2011-05-24 12:40:00,26.64,26.68,26.64,26.68,6200.0,21.7439,21.7766,21.7439,21.7766,6200.0
2011-05-24 12:45:00,26.68,26.68,26.59,26.6,21300.0,21.7766,21.7766,21.7031,21.7113,21300.0
2011-05-24 12:50:00,26.59,26.59,26.51,26.51,43100.0,21.7031,21.7031,21.6378,21.6378,43100.0
2011-05-24 12:55:00,26.5,26.55,26.49,26.53,11600.0,21.6297,21.6705,21.6215,21.6542,11600.0
2011-05-24 13:00:00,26.53,26.6,26.53,26.59,9100.0,21.6542,21.7113,21.6542,21.7031,9100.0
2011-05-24 13:05:00,26.61,26.65,26.59,26.59,17500.0,21.7194,21.7521,21.7031,21.7031,17500.0
2011-05-24 13:10:00,26.58,26.58,26.54,26.55,7700.0,21.695,21.695,21.6623,21.6705,7700.0
2011-05-24 13:15:00,26.55,26.56,26.48,26.48,28900.0,21.6705,21.6786,21.6133,21.6133,28900.0
2011-05-24 13:20:00,26.48,26.49,26.46,26.48,20400.0,21.6133,21.6215,21.597,21.6133,20400.0
2011-05-24 13:25:00,26.48,26.5,26.47,26.48,16000.0,21.6133,21.6297,21.6052,21.6133,16000.0
2011-05-24 13:30:00,26.48,26.5,26.47,26.47,10300.0,21.6133,21.6297,21.6052,21.6052,10300.0
2011-05-24 13:35:00,26.47,26.49,26.36,26.47,88000.0,21.6052,21.6215,21.5154,21.6052,88000.0
2011-05-24 13:40:00,26.45,26.52,26.45,26.52,20100.0,21.5889,21.646,21.5889,21.646,20100.0
2011-05-24 13:45:00,26.53,26.55,26.48,26.51,43800.0,21.6542,21.6705,21.6133,21.6378,43800.0
2011-05-24 13:50:00,26.52,26.58,26.52,26.56,20500.0,21.646,21.695,21.646,21.6786,20500.0
2011-05-24 13:55:00,26.56,26.59,26.54,26.59,11600.0,21.6786,21.7031,21.6623,21.7031,11600.0
2011-05-24 14:00:00,26.59,26.6,26.56,26.57,10100.0,21.7031,21.7113,21.6786,21.6868,10100.0
2011-05-24 14:05:00,26.57,26.59,26.54,26.58,14400.0,21.6868,21.7031,21.6623,21.695,14400.0
2011-05-24 14:10:00,26.58,26.6,26.56,26.56,8200.0,21.695,21.7113,21.6786,21.6786,8200.0
2011-05-24 14:15:00,26.59,26.61,26.58,26.61,8000.0,21.7031,21.7194,21.695,21.7194,8000.0
2011-05-24 14:20:00,26.62,26.63,26.59,26.6,7200.0,21.7276,21.7358,21.7031,21.7113,7200.0
2011-05-24 14:25:00,26.6,26.66,26.56,26.65,17800.0,21.7113,21.7603,21.6786,21.7521,17800.0
2011-05-24 14:30:00,26.65,26.68,26.61,26.62,37600.0,21.7521,21.7766,21.7194,21.7276,37600.0
2011-05-24 14:35:00,26.63,26.66,26.6,26.62,20900.0,21.7358,21.7603,21.7113,21.7276,20900.0
2011-05-24 14:40:00,26.61,26.64,26.6,26.6,31300.0,21.7194,21.7439,21.7113,21.7113,31300.0
2011-05-24 14:45:00,26.59,26.65,26.58,26.6,27400.0,21.7031,21.7521,21.695,21.7113,27400.0
2011-05-24 14:50:00,26.6,26.6,26.56,26.56,7300.0,21.7113,21.7113,21.6786,21.6786,7300.0
2011-05-24 14:55:00,26.57,26.6,26.57,26.58,15700.0,21.6868,21.7113,21.6868,21.695,15700.0
2011-05-24 15:00:00,26.57,26.63,26.56,26.63,22900.0,21.6868,21.7358,21.6786,21.7358,22900.0
2011-05-24 15:05:00,26.63,26.63,26.55,26.62,35000.0,21.7358,21.7358,21.6705,21.7276,35000.0
2011-05-24 15:10:00,26.61,26.63,26.55,26.62,39800.0,21.7194,21.7358,21.6705,21.7276,39800.0
2011-05-24 15:15:00,26.62,26.62,26.57,26.6,27300.0,21.7276,21.7276,21.6868,21.7113,27300.0
2011-05-24 15:20:00,26.6,26.62,26.58,26.61,19200.0,21.7113,21.7276,21.695,21.7194,19200.0
2011-05-24 15:25:00,26.61,26.64,26.6,26.62,31700.0,21.7194,21.7439,21.7113,21.7276,31700.0
2011-05-24 15:30:00,26.62,26.63,26.59,26.59,25200.0,21.7276,21.7358,21.7031,21.7031,25200.0
2011-05-24 15:35:00,26.59,26.65,26.55,26.64,75000.0,21.7031,21.7521,21.6705,21.7439,75000.0
2011-05-24 15:40:00,26.63,26.64,26.59,26.6,26600.0,21.7358,21.7439,21.7031,21.7113,26600.0
2011-05-24 15:45:00,26.6,26.62,26.55,26.59,62600.0,21.7113,21.7276,21.6705,21.7031,62600.0
2011-05-24 15:50:00,26.59,26.59,26.5,26.53,39700.0,21.7031,21.7031,21.6297,21.6542,39700.0
2011-05-24 15:55:00,26.52,26.53,26.48,26.52,99700.0,21.646,21.6542,21.6133,21.646,99700.0
2011-05-25 09:30:00,26.5,26.51,26.37,26.48,31200.0,21.6297,21.6378,21.5236,21.6133,31200.0
2011-05-25 09:35:00,26.47,26.51,26.37,26.43,82800.0,21.6052,21.6378,21.5236,21.5725,82800.0
2011-05-25 09:40:00,26.43,26.45,26.41,26.42,84500.0,21.5725,21.5889,21.5562,21.5644,84500.0
2011-05-25 09:45:00,26.43,26.58,26.37,26.58,50300.0,21.5725,21.695,21.5236,21.695,50300.0
2011-05-25 09:50:00,26.56,26.7,26.55,26.69,39800.0,21.6786,21.7929,21.6705,21.7847,39800.0
2011-05-25 09:55:00,26.7,26.86,26.7,26.78,46200.0,21.7929,21.9235,21.7929,21.8582,46200.0
2011-05-25 10:00:00,26.78,26.84,26.71,26.71,40100.0,21.8582,21.9072,21.8011,21.8011,40100.0
2011-05-25 10:05:00,26.7,26.71,26.64,26.69,21700.0,21.7929,21.8011,21.7439,21.7847,21700.0
2011-05-25 10:10:00,26.68,26.69,26.52,26.6,15400.0,21.7766,21.7847,21.646,21.7113,15400.0
2011-05-25 10:15:00,26.6,26.67,26.58,26.6,16300.0,21.7113,21.7684,21.695,21.7113,16300.0
2011-05-25 10:20:00,26.6,26.6,26.49,26.59,46600.0,21.7113,21.7113,21.6215,21.7031,46600.0
2011-05-25 10:25:00,26.58,26.72,26.58,26.68,16300.0,21.695,21.8092,21.695,21.7766,16300.0
2011-05-25 10:30:00,26.69,26.74,26.64,26.74,24100.0,21.7847,21.8256,21.7439,21.8256,24100.0
2011-05-25 10:35:00,26.75,26.83,26.74,26.76,41100.0,21.8337,21.899,21.8256,21.8419,41100.0
2011-05-25 10:40:00,26.77,26.84,26.73,26.79,51000.0,21.85,21.9072,21.8174,21.8664,51000.0
2011-05-25 10:45:00,26.78,26.8,26.76,26.79,35700.0,21.8582,21.8745,21.8419,21.8664,35700.0
2011-05-25 10:50:00,26.8,26.84,26.77,26.8,43400.0,21.8745,21.9072,21.85,21.8745,43400.0
2011-05-25 10:55:00,26.8,26.83,26.73,26.74,40400.0,21.8745,21.899,21.8174,21.8256,40400.0
2011-05-25 11:00:00,26.74,26.79,26.73,26.78,26500.0,21.8256,21.8664,21.8174,21.8582,26500.0
2011-05-25 11:05:00,26.78,26.85,26.74,26.76,54200.0,21.8582,21.9153,21.8256,21.8419,54200.0
2011-05-25 11:10:00,26.75,26.82,26.75,26.81,16500.0,21.8337,21.8909,21.8337,21.8827,16500.0
2011-05-25 11:15:00,26.81,26.84,26.78,26.78,48100.0,21.8827,21.9072,21.8582,21.8582,48100.0
2011-05-25 11:20:00,26.78,26.87,26.78,26.82,26400.0,21.8582,21.9317,21.8582,21.8909,26400.0
2011-05-25 11:25:00,26.83,26.86,26.77,26.82,23800.0,21.899,21.9235,21.85,21.8909,23800.0
2011-05-25 11:30:00,26.82,26.86,26.81,26.82,13200.0,21.8909,21.9235,21.8827,21.8909,13200.0
2011-05-25 11:35:00,26.8,26.83,26.77,26.82,12600.0,21.8745,21.899,21.85,21.8909,12600.0
2011-05-25 11:40:00,26.82,26.86,26.81,26.86,22300.0,21.8909,21.9235,21.8827,21.9235,22300.0
2011-05-25 11:45:00,26.86,26.91,26.81,26.84,51700.0,21.9235,21.9643,21.8827,21.9072,51700.0
2011-05-25 11:50:00,26.84,26.89,26.81,26.88,63000.0,21.9072,21.948,21.8827,21.9398,63000.0
2011-05-25 11:55:00,26.88,26.91,26.88,26.9,18900.0,21.9398,21.9643,21.9398,21.9562,18900.0
2011-05-25 12:00:00,26.9,26.93,26.87,26.89,16500.0,21.9562,21.9806,21.9317,21.948,16500.0
2011-05-25 12:05:00,26.89,26.92,26.85,26.91,25500.0,21.948,21.9725,21.9153,21.9643,25500.0
2011-05-25 12:10:00,26.9,26.96,26.9,26.91,16200.0,21.9562,22.0051,21.9562,21.9643,16200.0
2011-05-25 12:15:00,26.91,26.93,26.89,26.91,21900.0,21.9643,21.9806,21.948,21.9643,21900.0
2011-05-25 12:20:00,26.91,26.91,26.87,26.89,33900.0,21.9643,21.9643,21.9317,21.948,33900.0
2011-05-25 12:25:00,26.89,26.94,26.89,26.93,19300.0,21.948,21.9888,21.948,21.9806,19300.0
2011-05-25 12:30:00,26.92,26.94,26.89,26.9,18800.0,21.9725,21.9888,21.948,21.9562,18800.0
2011-05-25 12:35:00,26.91,27.0,26.91,26.98,92300.0,21.9643,22.0378,21.9643,22.0214,92300.0
2011-05-25 12:40:00,26.97,26.98,26.95,26.97,10600.0,22.0133,22.0214,21.997,22.0133,10600.0
2011-05-25 12:45:00,26.98,26.98,26.94,26.94,12900.0,22.0214,22.0214,21.9888,21.9888,12900.0
2011-05-25 12:50:00,26.95,26.95,26.91,26.91,6400.0,21.997,21.997,21.9643,21.9643,6400.0
2011-05-25 12:55:00,26.91,26.98,26.91,26.98,16200.0,21.9643,22.0214,21.9643,22.0214,16200.0
2011-05-25 13:00:00,26.97,26.98,26.96,26.98,9600.0,22.0133,22.0214,22.0051,22.0214,9600.0
2011-05-25 13:05:00,26.97,26.98,26.96,26.97,7300.0,22.0133,22.0214,22.0051,22.0133,7300.0
2011-05-25 13:10:00,26.96,26.96,26.92,26.94,17400.0,22.0051,22.0051,21.9725,21.9888,17400.0
2011-05-25 13:15:00,26.94,26.95,26.9,26.92,27500.0,21.9888,21.997,21.9562,21.9725,27500.0
2011-05-25 13:20:00,26.93,26.93,26.88,26.88,13200.0,21.9806,21.9806,21.9398,21.9398,13200.0
2011-05-25 13:25:00,26.88,26.89,26.84,26.87,8800.0,21.9398,21.948,21.9072,21.9317,8800.0
2011-05-25 13:30:00,26.86,26.9,26.86,26.88,7900.0,21.9235,21.9562,21.9235,21.9398,7900.0
2011-05-25 13:35:00,26.88,26.9,26.88,26.89,10200.0,21.9398,21.9562,21.9398,21.948,10200.0
2011-05-25 13:40:00,26.87,26.92,26.86,26.91,9600.0,21.9317,21.9725,21.9235,21.9643,9600.0
2011-05-25 13:45:00,26.9,26.91,26.87,26.89,16300.0,21.9562,21.9643,21.9317,21.948,16300.0
2011-05-25 13:50:00,26.87,26.9,26.86,26.89,10900.0,21.9317,21.9562,21.9235,21.948,10900.0
2011-05-25 13:55:00,26.88,26.88,26.85,26.85,5600.0,21.9398,21.9398,21.9153,21.9153,5600.0
2011-05-25 14:00:00,26.86,26.9,26.83,26.84,18200.0,21.9235,21.9562,21.899,21.9072,18200.0
2011-05-25 14:05:00,26.84,26.87,26.82,26.86,11800.0,21.9072,21.9317,21.8909,21.9235,11800.0
2011-05-25 14:10:00,26.85,26.87,26.85,26.87,9400.0,21.9153,21.9317,21.9153,21.9317,9400.0
2011-05-25 14:15:00,26.88,26.9,26.86,26.89,8500.0,21.9398,21.9562,21.9235,21.948,8500.0
2011-05-25 14:20:00,26.89,26.9,26.87,26.87,17600.0,21.948,21.9562,21.9317,21.9317,17600.0
2011-05-25 14:25:00,26.88,26.94,26.88,26.92,16000.0,21.9398,21.9888,21.9398,21.9725,16000.0
2011-05-25 14:30:00,26.92,26.94,26.91,26.94,17400.0,21.9725,21.9888,21.9643,21.9888,17400.0
2011-05-25 14:35:00,26.93,26.93,26.87,26.88,15700.0,21.9806,21.9806,21.9317,21.9398,15700.0
2011-05-25 14:40:00,26.89,26.9,26.85,26.9,17600.0,21.948,21.9562,21.9153,21.9562,17600.0
2011-05-25 14:45:00,26.9,26.91,26.87,26.88,20200.0,21.9562,21.9643,21.9317,21.9398,20200.0
2011-05-25 14:50:00,26.88,26.91,26.86,26.86,14700.0,21.9398,21.9643,21.9235,21.9235,14700.0
2011-05-25 14:55:00,26.86,26.89,26.83,26.87,26200.0,21.9235,21.948,21.899,21.9317,26200.0
2011-05-25 15:00:00,26.87,26.95,26.86,26.95,27100.0,21.9317,21.997,21.9235,21.997,27100.0
2011-05-25 15:05:00,26.94,27.0,26.94,26.95,32900.0,21.9888,22.0378,21.9888,21.997,32900.0
2011-05-25 15:10:00,26.95,26.98,26.92,26.92,27200.0,21.997,22.0214,21.9725,21.9725,27200.0
2011-05-25 15:15:00,26.93,26.93,26.89,26.92,22800.0,21.9806,21.9806,21.948,21.9725,22800.0
2011-05-25 15:20:00,26.9,26.92,26.88,26.89,16400.0,21.9562,21.9725,21.9398,21.948,16400.0
2011-05-25 15:25:00,26.89,26.9,26.86,26.89,21300.0,21.948,21.9562,21.9235,21.948,21300.0
2011-05-25 15:30:00,26.88,26.9,26.86,26.88,22700.0,21.9398,21.9562,21.9235,21.9398,22700.0
2011-05-25 15:35:00,26.88,26.92,26.87,26.87,21900.0,21.9398,21.9725,21.9317,21.9317,21900.0
2011-05-25 15:40:00,26.87,26.9,26.86,26.87,15600.0,21.9317,21.9562,21.9235,21.9317,15600.0
2011-05-25 15:45:00,26.88,26.88,26.81,26.82,29500.0,21.9398,21.9398,21.8827,21.8909,29500.0
2011-05-25 15:50:00,26.82,26.85,26.78,26.79,43700.0,21.8909,21.9153,21.8582,21.8664,43700.0
2011-05-25 15:55:00,26.8,26.84,26.78,26.83,71400.0,21.8745,21.9072,21.8582,21.899,71400.0
2011-05-26 09:30:00,26.9,26.91,26.7,26.78,28000.0,21.9562,21.9643,21.7929,21.8582,28000.0
2011-05-26 09:35:00,26.78,26.91,26.74,26.79,17600.0,21.8582,21.9643,21.8256,21.8664,17600.0
2011-05-26 09:40:00,26.79,26.8,26.67,26.68,26900.0,21.8664,21.8745,21.7684,21.7766,26900.0
2011-05-26 09:45:00,26.67,26.7,26.6,26.69,52500.0,21.7684,21.7929,21.7113,21.7847,52500.0
2011-05-26 09:50:00,26.7,26.71,26.62,26.65,40700.0,21.7929,21.8011,21.7276,21.7521,40700.0
2011-05-26 09:55:00,26.64,26.68,26.55,26.64,30600.0,21.7439,21.7766,21.6705,21.7439,30600.0
2011-05-26 10:00:00,26.65,26.69,26.61,26.66,18500.0,21.7521,21.7847,21.7194,21.7603,18500.0
2011-05-26 10:05:00,26.67,26.72,26.64,26.64,26600.0,21.7684,21.8092,21.7439,21.7439,26600.0
2011-05-26 10:10:00,26.64,26.69,26.59,26.61,36900.0,21.7439,21.7847,21.7031,21.7194,36900.0
2011-05-26 10:15:00,26.61,26.69,26.6,26.67,34700.0,21.7194,21.7847,21.7113,21.7684,34700.0
2011-05-26 10:20:00,26.66,26.79,26.64,26.79,17900.0,21.7603,21.8664,21.7439,21.8664,17900.0
2011-05-26 10:25:00,26.77,26.79,26.69,26.7,31000.0,21.85,21.8664,21.7847,21.7929,31000.0
2011-05-26 10:30:00,26.69,26.7,26.64,26.67,16900.0,21.7847,21.7929,21.7439,21.7684,16900.0
2011-05-26 10:35:00,26.67,26.77,26.66,26.74,20700.0,21.7684,21.85,21.7603,21.8256,20700.0
2011-05-26 10:40:00,26.73,26.75,26.67,26.75,11800.0,21.8174,21.8337,21.7684,21.8337,11800.0
2011-05-26 10:45:00,26.74,26.74,26.68,26.7,14300.0,21.8256,21.8256,21.7766,21.7929,14300.0
2011-05-26 10:50:00,26.7,26.72,26.6,26.64,20500.0,21.7929,21.8092,21.7113,21.7439,20500.0
2011-05-26 10:55:00,26.65,26.67,26.6,26.67,12900.0,21.7521,21.7684,21.7113,21.7684,12900.0
2011-05-26 11:00:00,26.67,26.68,26.63,26.64,39300.0,21.7684,21.7766,21.7358,21.7439,39300.0
2011-05-26 11:05:00,26.63,26.64,26.59,26.61,40800.0,21.7358,21.7439,21.7031,21.7194,40800.0
2011-05-26 11:10:00,26.6,26.62,26.58,26.59,25000.0,21.7113,21.7276,21.695,21.7031,25000.0
2011-05-26 11:15:00,26.6,26.63,26.53,26.6,74400.0,21.7113,21.7358,21.6542,21.7113,74400.0
2011-05-26 11:20:00,26.6,26.61,26.54,26.56,10400.0,21.7113,21.7194,21.6623,21.6786,10400.0
2011-05-26 11:25:00,26.56,26.61,26.53,26.61,44700.0,21.6786,21.7194,21.6542,21.7194,44700.0
2011-05-26 11:30:00,26.62,26.67,26.61,26.64,23500.0,21.7276,21.7684,21.7194,21.7439,23500.0
2011-05-26 11:35:00,26.63,26.67,26.62,26.64,7300.0,21.7358,21.7684,21.7276,21.7439,7300.0
2011-05-26 11:40:00,26.64,26.69,26.63,26.69,9700.0,21.7439,21.7847,21.7358,21.7847,9700.0
2011-05-26 11:45:00,26.68,26.72,26.65,26.71,10200.0,21.7766,21.8092,21.7521,21.8011,10200.0
2011-05-26 11:50:00,26.72,26.77,26.71,26.71,14200.0,21.8092,21.85,21.8011,21.8011,14200.0
2011-05-26 11:55:00,26.69,26.75,26.67,26.71,31300.0,21.7847,21.8337,21.7684,21.8011,31300.0
2011-05-26 12:00:00,26.71,26.72,26.69,26.69,2900.0,21.8011,21.8092,21.7847,21.7847,2900.0
2011-05-26 12:05:00,26.69,26.7,26.67,26.69,4600.0,21.7847,21.7929,21.7684,21.7847,4600.0
2011-05-26 12:10:00,26.68,26.74,26.67,26.72,5600.0,21.7766,21.8256,21.7684,21.8092,5600.0
2011-05-26 12:15:00,26.69,26.74,26.69,26.72,7300.0,21.7847,21.8256,21.7847,21.8092,7300.0
2011-05-26 12:20:00,26.72,26.74,26.7,26.72,12900.0,21.8092,21.8256,21.7929,21.8092,12900.0
2011-05-26 12:25:00,26.72,26.77,26.72,26.76,9800.0,21.8092,21.85,21.8092,21.8419,9800.0
2011-05-26 12:30:00,26.77,26.78,26.75,26.76,3900.0,21.85,21.8582,21.8337,21.8419,3900.0
2011-05-26 12:35:00,26.75,26.77,26.71,26.76,4300.0,21.8337,21.85,21.8011,21.8419,4300.0
2011-05-26 12:40:00,26.74,26.83,26.74,26.82,15800.0,21.8256,21.899,21.8256,21.8909,15800.0
2011-05-26 12:45:00,26.82,26.86,26.82,26.84,16700.0,21.8909,21.9235,21.8909,21.9072,16700.0
2011-05-26 12:50:00,26.84,26.85,26.79,26.79,13900.0,21.9072,21.9153,21.8664,21.8664,13900.0
2011-05-26 12:55:00,26.79,26.81,26.76,26.79,20600.0,21.8664,21.8827,21.8419,21.8664,20600.0
2011-05-26 13:00:00,26.79,26.82,26.79,26.82,7600.0,21.8664,21.8909,21.8664,21.8909,7600.0
2011-05-26 13:05:00,26.82,26.84,26.8,26.82,14000.0,21.8909,21.9072,21.8745,21.8909,14000.0
2011-05-26 13:10:00,26.82,26.85,26.82,26.82,40700.0,21.8909,21.9153,21.8909,21.8909,40700.0
2011-05-26 13:15:00,26.82,26.87,26.82,26.86,16800.0,21.8909,21.9317,21.8909,21.9235,16800.0
2011-05-26 13:20:00,26.87,26.89,26.85,26.89,21200.0,21.9317,21.948,21.9153,21.948,21200.0
2011-05-26 13:25:00,26.89,26.97,26.87,26.95,30300.0,21.948,22.0133,21.9317,21.997,30300.0
2011-05-26 13:30:00,26.94,26.98,26.94,26.96,29900.0,21.9888,22.0214,21.9888,22.0051,29900.0
2011-05-26 13:35:00,26.95,26.97,26.93,26.95,20200.0,21.997,22.0133,21.9806,21.997,20200.0
2011-05-26 13:40:00,26.96,26.97,26.93,26.97,27800.0,22.0051,22.0133,21.9806,22.0133,27800.0
2011-05-26 13:45:00,26.96,26.98,26.94,26.94,15500.0,22.0051,22.0214,21.9888,21.9888,15500.0
2011-05-26 13:50:00,26.93,26.97,26.88,26.9,45200.0,21.9806,22.0133,21.9398,21.9562,45200.0
2011-05-26 13:55:00,26.88,26.91,26.88,26.89,16300.0,21.9398,21.9643,21.9398,21.948,16300.0
2011-05-26 14:00:00,26.9,26.92,26.88,26.89,23500.0,21.9562,21.9725,21.9398,21.948,23500.0
2011-05-26 14:05:00,26.89,26.92,26.88,26.91,20900.0,21.948,21.9725,21.9398,21.9643,20900.0
2011-05-26 14:10:00,26.9,26.95,26.9,26.95,28500.0,21.9562,21.997,21.9562,21.997,28500.0
2011-05-26 14:15:00,26.95,26.97,26.92,26.94,20600.0,21.997,22.0133,21.9725,21.9888,20600.0
2011-05-26 14:20:00,26.94,26.98,26.93,26.97,10000.0,21.9888,22.0214,21.9806,22.0133,10000.0
2011-05-26 14:25:00,26.96,27.0,26.95,26.99,25900.0,22.0051,22.0378,21.997,22.0296,25900.0
2011-05-26 14:30:00,27.0,27.03,26.98,26.99,20000.0,22.0378,22.0623,22.0214,22.0296,20000.0
2011-05-26 14:35:00,26.99,27.02,26.96,26.96,24200.0,22.0296,22.0541,22.0051,22.0051,24200.0
2011-05-26 14:40:00,26.95,26.96,26.91,26.93,25400.0,21.997,22.0051,21.9643,21.9806,25400.0
2011-05-26 14:45:00,26.92,26.93,26.91,26.92,19500.0,21.9725,21.9806,21.9643,21.9725,19500.0
2011-05-26 14:50:00,26.92,26.94,26.89,26.93,33900.0,21.9725,21.9888,21.948,21.9806,33900.0
2011-05-26 14:55:00,26.93,26.98,26.92,26.96,34300.0,21.9806,22.0214,21.9725,22.0051,34300.0
2011-05-26 15:00:00,26.96,27.03,26.96,27.02,28500.0,22.0051,22.0623,22.0051,22.0541,28500.0
2011-05-26 15:05:00,27.03,27.04,27.0,27.04,23700.0,22.0623,22.0704,22.0378,22.0704,23700.0
2011-05-26 15:10:00,27.04,27.04,26.96,26.98,38000.0,22.0704,22.0704,22.0051,22.0214,38000.0
2011-05-26 15:15:00,26.98,27.03,26.98,27.03,39100.0,22.0214,22.0623,22.0214,22.0623,39100.0
2011-05-26 15:20:00,27.03,27.04,27.0,27.03,18700.0,22.0623,22.0704,22.0378,22.0623,18700.0
2011-05-26 15:25:00,27.02,27.05,27.02,27.03,11900.0,22.0541,22.0786,22.0541,22.0623,11900.0
2011-05-26 15:30:00,27.04,27.05,27.01,27.01,21100.0,22.0704,22.0786,22.0459,22.0459,21100.0
2011-05-26 15:35:00,27.01,27.02,26.97,27.0,31900.0,22.0459,22.0541,22.0133,22.0378,31900.0
2011-05-26 15:40:00,27.0,27.03,26.97,27.02,25800.0,22.0378,22.0623,22.0133,22.0541,25800.0
2011-05-26 15:45:00,27.0,27.0,26.94,26.96,36300.0,22.0378,22.0378,21.9888,22.0051,36300.0
2011-05-26 15:50:00,26.96,27.0,26.95,26.97,54200.0,22.0051,22.0378,21.997,22.0133,54200.0
2011-05-26 15:55:00,26.97,27.04,26.97,27.03,193700.0,22.0133,22.0704,22.0133,22.0623,193700.0
2011-05-27 09:30:00,27.2,27.24,26.54,26.74,288900.0,22.201,22.2337,21.6623,21.8256,288900.0
2011-05-27 09:35:00,26.75,26.78,25.83,25.87,567300.0,21.8337,21.8582,21.0828,21.1155,567300.0
2011-05-27 09:40:00,25.86,26.02,25.46,25.74,748500.0,21.1073,21.2379,20.7808,21.0093,748500.0
2011-05-27 09:45:00,25.73,25.84,25.6,25.7,357200.0,21.0012,21.091,20.8951,20.9767,357200.0
2011-05-27 09:50:00,25.71,25.99,25.71,25.85,372900.0,20.9849,21.2134,20.9849,21.0991,372900.0
2011-05-27 09:55:00,25.84,25.87,25.44,25.62,439700.0,21.091,21.1155,20.7645,20.9114,439700.0
2011-05-27 10:00:00,25.61,25.64,25.29,25.34,377200.0,20.9032,20.9277,20.642,20.6829,377200.0
2011-05-27 10:05:00,25.34,25.37,25.21,25.32,302800.0,20.6829,20.7073,20.5768,20.6665,302800.0
2011-05-27 10:10:00,25.34,25.36,24.86,24.87,587500.0,20.6829,20.6992,20.2911,20.2992,587500.0
2011-05-27 10:15:00,24.87,25.35,24.79,25.33,598400.0,20.2992,20.691,20.2339,20.6747,598400.0
2011-05-27 10:20:00,25.33,25.39,25.25,25.34,258400.0,20.6747,20.7237,20.6094,20.6829,258400.0
2011-05-27 10:25:00,25.33,25.6,25.33,25.59,194800.0,20.6747,20.8951,20.6747,20.8869,194800.0
2011-05-27 10:30:00,25.59,25.76,25.51,25.67,307600.0,20.8869,21.0257,20.8216,20.9522,307600.0
2011-05-27 10:35:00,25.69,25.69,25.36,25.36,155900.0,20.9685,20.9685,20.6992,20.6992,155900.0
2011-05-27 10:40:00,25.37,25.5,25.34,25.48,104400.0,20.7073,20.8135,20.6829,20.7971,104400.0
2011-05-27 10:45:00,25.48,25.49,25.4,25.47,103300.0,20.7971,20.8053,20.7318,20.789,103300.0
2011-05-27 10:50:00,25.47,25.5,25.46,25.48,70800.0,20.789,20.8135,20.7808,20.7971,70800.0
2011-05-27 10:55:00,25.49,25.56,25.39,25.45,134900.0,20.8053,20.8624,20.7237,20.7726,134900.0
2011-05-27 11:00:00,25.43,25.46,25.39,25.45,78900.0,20.7563,20.7808,20.7237,20.7726,78900.0
2011-05-27 11:05:00,25.46,25.46,25.3,25.38,106000.0,20.7808,20.7808,20.6502,20.7155,106000.0
2011-05-27 11:10:00,25.39,25.39,25.27,25.27,164900.0,20.7237,20.7237,20.6257,20.6257,164900.0
2011-05-27 11:15:00,25.27,25.3,25.24,25.25,263800.0,20.6257,20.6502,20.6012,20.6094,263800.0
2011-05-27 11:20:00,25.24,25.29,25.21,25.29,151600.0,20.6012,20.642,20.5768,20.642,151600.0
2011-05-27 11:25:00,25.28,25.29,25.11,25.18,274900.0,20.6339,20.642,20.4951,20.5523,274900.0
2011-05-27 11:30:00,25.18,25.34,25.17,25.34,126600.0,20.5523,20.6829,20.5441,20.6829,126600.0
2011-05-27 11:35:00,25.34,25.39,25.32,25.36,107300.0,20.6829,20.7237,20.6665,20.6992,107300.0
2011-05-27 11:40:00,25.36,25.37,25.34,25.35,34500.0,20.6992,20.7073,20.6829,20.691,34500.0
2011-05-27 11:45:00,25.35,25.52,25.35,25.5,99000.0,20.691,20.8298,20.691,20.8135,99000.0
2011-05-27 11:50:00,25.5,25.6,25.44,25.59,114400.0,20.8135,20.8951,20.7645,20.8869,114400.0
2011-05-27 11:55:00,25.59,25.64,25.53,25.63,80500.0,20.8869,20.9277,20.8379,20.9196,80500.0
2011-05-27 12:00:00,25.62,25.63,25.6,25.61,57400.0,20.9114,20.9196,20.8951,20.9032,57400.0
2011-05-27 12:05:00,25.61,25.69,25.58,25.68,73800.0,20.9032,20.9685,20.8787,20.9604,73800.0
2011-05-27 12:10:00,25.69,25.85,25.68,25.77,278600.0,20.9685,21.0991,20.9604,21.0338,278600.0
2011-05-27 12:15:00,25.78,26.0,25.77,25.93,257300.0,21.042,21.2216,21.0338,21.1644,257300.0
2011-05-27 12:20:00,25.92,25.95,25.83,25.85,95600.0,21.1563,21.1807,21.0828,21.0991,95600.0
2011-05-27 12:25:00,25.85,25.86,25.7,25.7,75700.0,21.0991,21.1073,20.9767,20.9767,75700.0
2011-05-27 12:30:00,25.69,25.73,25.68,25.7,64600.0,20.9685,21.0012,20.9604,20.9767,64600.0
2011-05-27 12:35:00,25.7,25.77,25.67,25.73,33700.0,20.9767,21.0338,20.9522,21.0012,33700.0
2011-05-27 12:40:00,25.74,25.74,25.69,25.69,44800.0,21.0093,21.0093,20.9685,20.9685,44800.0
2011-05-27 12:45:00,25.7,25.7,25.6,25.63,63500.0,20.9767,20.9767,20.8951,20.9196,63500.0
2011-05-27 12:50:00,25.64,25.66,25.56,25.61,122800.0,20.9277,20.944,20.8624,20.9032,122800.0
2011-05-27 12:55:00,25.61,25.62,25.6,25.62,39400.0,20.9032,20.9114,20.8951,20.9114,39400.0
2011-05-27 13:00:00,25.62,25.67,25.6,25.64,43000.0,20.9114,20.9522,20.8951,20.9277,43000.0
2011-05-27 13:05:00,25.65,25.66,25.6,25.61,31000.0,20.9359,20.944,20.8951,20.9032,31000.0
2011-05-27 13:10:00,25.61,25.64,25.6,25.61,38800.0,20.9032,20.9277,20.8951,20.9032,38800.0
2011-05-27 13:15:00,25.61,25.65,25.47,25.5,147400.0,20.9032,20.9359,20.789,20.8135,147400.0
2011-05-27 13:20:00,25.5,25.55,25.5,25.52,42300.0,20.8135,20.8543,20.8135,20.8298,42300.0
2011-05-27 13:25:00,25.52,25.53,25.46,25.48,42100.0,20.8298,20.8379,20.7808,20.7971,42100.0
2011-05-27 13:30:00,25.49,25.49,25.42,25.44,41900.0,20.8053,20.8053,20.7482,20.7645,41900.0
2011-05-27 13:35:00,25.45,25.47,25.42,25.44,14200.0,20.7726,20.789,20.7482,20.7645,14200.0
2011-05-27 13:40:00,25.45,25.49,25.41,25.48,93500.0,20.7726,20.8053,20.74,20.7971,93500.0
2011-05-27 13:45:00,25.47,25.5,25.44,25.5,31500.0,20.789,20.8135,20.7645,20.8135,31500.0
2011-05-27 13:50:00,25.5,25.5,25.44,25.48,43900.0,20.8135,20.8135,20.7645,20.7971,43900.0
2011-05-27 13:55:00,25.48,25.5,25.45,25.45,41000.0,20.7971,20.8135,20.7726,20.7726,41000.0
2011-05-27 14:00:00,25.46,25.52,25.43,25.44,98200.0,20.7808,20.8298,20.7563,20.7645,98200.0
2011-05-27 14:05:00,25.44,25.52,25.44,25.49,35400.0,20.7645,20.8298,20.7645,20.8053,35400.0
2011-05-27 14:10:00,25.5,25.56,25.49,25.56,35900.0,20.8135,20.8624,20.8053,20.8624,35900.0
2011-05-27 14:15:00,25.56,25.61,25.56,25.58,49600.0,20.8624,20.9032,20.8624,20.8787,49600.0
2011-05-27 14:20:00,25.57,25.61,25.52,25.59,75600.0,20.8706,20.9032,20.8298,20.8869,75600.0
2011-05-27 14:25:00,25.59,25.63,25.56,25.62,46300.0,20.8869,20.9196,20.8624,20.9114,46300.0
2011-05-27 14:30:00,25.63,25.65,25.6,25.65,31800.0,20.9196,20.9359,20.8951,20.9359,31800.0
2011-05-27 14:35:00,25.65,25.71,25.64,25.68,60800.0,20.9359,20.9849,20.9277,20.9604,60800.0
2011-05-27 14:40:00,25.68,25.7,25.62,25.62,73000.0,20.9604,20.9767,20.9114,20.9114,73000.0
2011-05-27 14:45:00,25.62,25.62,25.47,25.48,82500.0,20.9114,20.9114,20.789,20.7971,82500.0
2011-05-27 14:50:00,25.47,25.51,25.47,25.5,55400.0,20.789,20.8216,20.789,20.8135,55400.0
2011-05-27 14:55:00,25.5,25.54,25.47,25.53,67000.0,20.8135,20.8461,20.789,20.8379,67000.0
2011-05-27 15:00:00,25.52,25.56,25.51,25.56,45800.0,20.8298,20.8624,20.8216,20.8624,45800.0
2011-05-27 15:05:00,25.56,25.59,25.55,25.56,42700.0,20.8624,20.8869,20.8543,20.8624,42700.0
2011-05-27 15:10:00,25.57,25.58,25.56,25.56,52400.0,20.8706,20.8787,20.8624,20.8624,52400.0
2011-05-27 15:15:00,25.56,25.57,25.55,25.55,43600.0,20.8624,20.8706,20.8543,20.8543,43600.0
2011-05-27 15:20:00,25.55,25.56,25.5,25.52,60100.0,20.8543,20.8624,20.8135,20.8298,60100.0
2011-05-27 15:25:00,25.51,25.53,25.47,25.49,86500.0,20.8216,20.8379,20.789,20.8053,86500.0
2011-05-27 15:30:00,25.5,25.51,25.43,25.49,142000.0,20.8135,20.8216,20.7563,20.8053,142000.0
2011-05-27 15:35:00,25.49,25.5,25.48,25.48,70900.0,20.8053,20.8135,20.7971,20.7971,70900.0
2011-05-27 15:40:00,25.48,25.49,25.45,25.46,96000.0,20.7971,20.8053,20.7726,20.7808,96000.0
2011-05-27 15:45:00,25.45,25.47,25.43,25.44,116900.0,20.7726,20.789,20.7563,20.7645,116900.0
2011-05-27 15:50:00,25.45,25.5,25.42,25.5,187400.0,20.7726,20.8135,20.7482,20.8135,187400.0
2011-05-27 15:55:00,25.5,25.5,25.46,25.49,267400.0,20.8135,20.8135,20.7808,20.8053,267400.0
2011-05-31 09:30:00,25.65,25.91,25.65,25.77,130900.0,20.9359,21.1481,20.9359,21.0338,130900.0
2011-05-31 09:35:00,25.75,25.77,25.55,25.63,147000.0,21.0175,21.0338,20.8543,20.9196,147000.0
2011-05-31 09:40:00,25.62,25.62,25.18,25.24,168600.0,20.9114,20.9114,20.5523,20.6012,168600.0
2011-05-31 09:45:00,25.24,25.32,25.21,25.27,126200.0,20.6012,20.6665,20.5768,20.6257,126200.0
2011-05-31 09:50:00,25.27,25.28,24.86,24.92,251100.0,20.6257,20.6339,20.2911,20.34,251100.0
2011-05-31 09:55:00,24.92,24.92,24.71,24.72,436800.0,20.34,20.34,20.1686,20.1768,436800.0
2011-05-31 10:00:00,24.72,24.72,24.57,24.62,324700.0,20.1768,20.1768,20.0544,20.0952,324700.0
2011-05-31 10:05:00,24.62,24.91,24.6,24.91,256700.0,20.0952,20.3319,20.0789,20.3319,256700.0
2011-05-31 10:10:00,24.92,25.17,24.92,25.15,183400.0,20.34,20.5441,20.34,20.5278,183400.0
2011-05-31 10:15:00,25.16,25.3,25.05,25.27,130400.0,20.5359,20.6502,20.4462,20.6257,130400.0
2011-05-31 10:20:00,25.25,25.36,25.15,25.36,91700.0,20.6094,20.6992,20.5278,20.6992,91700.0
2011-05-31 10:25:00,25.35,25.44,25.33,25.37,97400.0,20.691,20.7645,20.6747,20.7073,97400.0
2011-05-31 10:30:00,25.37,25.39,24.97,25.06,175600.0,20.7073,20.7237,20.3809,20.4543,175600.0
2011-05-31 10:35:00,25.04,25.05,24.9,24.91,102700.0,20.438,20.4462,20.3237,20.3319,102700.0
2011-05-31 10:40:00,24.93,25.02,24.92,25.01,107200.0,20.3482,20.4217,20.34,20.4135,107200.0
2011-05-31 10:45:00,25.02,25.15,24.99,25.1,55500.0,20.4217,20.5278,20.3972,20.487,55500.0
2011-05-31 10:50:00,25.1,25.2,25.05,25.2,32000.0,20.487,20.5686,20.4462,20.5686,32000.0
2011-05-31 10:55:00,25.2,25.2,25.16,25.19,26400.0,20.5686,20.5686,20.5359,20.5604,26400.0
2011-05-31 11:00:00,25.18,25.23,25.17,25.22,44100.0,20.5523,20.5931,20.5441,20.5849,44100.0
2011-05-31 11:05:00,25.23,25.25,25.12,25.19,62900.0,20.5931,20.6094,20.5033,20.5604,62900.0
2011-05-31 11:10:00,25.19,25.19,25.11,25.17,75100.0,20.5604,20.5604,20.4951,20.5441,75100.0
2011-05-31 11:15:00,25.16,25.21,25.1,25.18,50200.0,20.5359,20.5768,20.487,20.5523,50200.0
2011-05-31 11:20:00,25.19,25.22,25.16,25.2,31500.0,20.5604,20.5849,20.5359,20.5686,31500.0
2011-05-31 11:25:00,25.21,25.21,25.12,25.19,25100.0,20.5768,20.5768,20.5033,20.5604,25100.0
2011-05-31 11:30:00,25.19,25.21,25.18,25.21,50900.0,20.5604,20.5768,20.5523,20.5768,50900.0
2011-05-31 11:35:00,25.2,25.21,25.18,25.18,36100.0,20.5686,20.5768,20.5523,20.5523,36100.0
2011-05-31 11:40:00,25.18,25.21,25.12,25.14,39600.0,20.5523,20.5768,20.5033,20.5196,39600.0
2011-05-31 11:45:00,25.14,25.18,25.11,25.18,16700.0,20.5196,20.5523,20.4951,20.5523,16700.0
2011-05-31 11:50:00,25.17,25.17,25.13,25.15,12000.0,20.5441,20.5441,20.5115,20.5278,12000.0
2011-05-31 11:55:00,25.15,25.2,25.12,25.14,35500.0,20.5278,20.5686,20.5033,20.5196,35500.0
2011-05-31 12:00:00,25.15,25.15,25.03,25.06,31800.0,20.5278,20.5278,20.4298,20.4543,31800.0
2011-05-31 12:05:00,25.05,25.2,25.05,25.19,34900.0,20.4462,20.5686,20.4462,20.5604,34900.0
2011-05-31 12:10:00,25.18,25.22,25.16,25.17,68500.0,20.5523,20.5849,20.5359,20.5441,68500.0
2011-05-31 12:15:00,25.17,25.21,25.15,25.16,35600.0,20.5441,20.5768,20.5278,20.5359,35600.0
2011-05-31 12:20:00,25.16,25.19,25.14,25.14,25500.0,20.5359,20.5604,20.5196,20.5196,25500.0
2011-05-31 12:25:00,25.14,25.16,25.14,25.14,18500.0,20.5196,20.5359,20.5196,20.5196,18500.0
2011-05-31 12:30:00,25.15,25.15,25.08,25.08,50600.0,20.5278,20.5278,20.4706,20.4706,50600.0
2011-05-31 12:35:00,25.08,25.19,25.07,25.15,18600.0,20.4706,20.5604,20.4625,20.5278,18600.0
2011-05-31 12:40:00,25.16,25.22,25.16,25.2,30500.0,20.5359,20.5849,20.5359,20.5686,30500.0
2011-05-31 12:45:00,25.2,25.21,25.19,25.2,18900.0,20.5686,20.5768,20.5604,20.5686,18900.0
2011-05-31 12:50:00,25.2,25.21,25.18,25.2,25200.0,20.5686,20.5768,20.5523,20.5686,25200.0
2011-05-31 12:55:00,25.2,25.21,25.17,25.18,21500.0,20.5686,20.5768,20.5441,20.5523,21500.0
2011-05-31 13:00:00,25.18,25.21,25.18,25.21,32000.0,20.5523,20.5768,20.5523,20.5768,32000.0
2011-05-31 13:05:00,25.21,25.21,25.18,25.21,27200.0,20.5768,20.5768,20.5523,20.5768,27200.0
2011-05-31 13:10:00,25.21,25.24,25.2,25.21,38800.0,20.5768,20.6012,20.5686,20.5768,38800.0
2011-05-31 13:15:00,25.21,25.21,25.18,25.2,25300.0,20.5768,20.5768,20.5523,20.5686,25300.0
2011-05-31 13:20:00,25.2,25.21,25.15,25.18,32500.0,20.5686,20.5768,20.5278,20.5523,32500.0
2011-05-31 13:25:00,25.18,25.2,25.17,25.19,28000.0,20.5523,20.5686,20.5441,20.5604,28000.0
2011-05-31 13:30:00,25.2,25.21,25.17,25.18,35000.0,20.5686,20.5768,20.5441,20.5523,35000.0
2011-05-31 13:35:00,25.18,25.21,25.17,25.18,26500.0,20.5523,20.5768,20.5441,20.5523,26500.0
2011-05-31 13:40:00,25.17,25.23,25.17,25.23,45800.0,20.5441,20.5931,20.5441,20.5931,45800.0
2011-05-31 13:45:00,25.23,25.27,25.23,25.26,26400.0,20.5931,20.6257,20.5931,20.6176,26400.0
2011-05-31 13:50:00,25.26,25.34,25.25,25.32,46300.0,20.6176,20.6829,20.6094,20.6665,46300.0
2011-05-31 13:55:00,25.32,25.37,25.32,25.34,36800.0,20.6665,20.7073,20.6665,20.6829,36800.0
2011-05-31 14:00:00,25.34,25.34,25.33,25.33,6200.0,20.6829,20.6829,20.6747,20.6747,6200.0
2011-05-31 14:05:00,25.34,25.39,25.33,25.39,32100.0,20.6829,20.7237,20.6747,20.7237,32100.0
2011-05-31 14:10:00,25.39,25.4,25.37,25.37,14700.0,20.7237,20.7318,20.7073,20.7073,14700.0
2011-05-31 14:15:00,25.37,25.4,25.31,25.31,44900.0,20.7073,20.7318,20.6584,20.6584,44900.0
2011-05-31 14:20:00,25.31,25.34,25.26,25.27,35300.0,20.6584,20.6829,20.6176,20.6257,35300.0
2011-05-31 14:25:00,25.27,25.27,25.26,25.27,11800.0,20.6257,20.6257,20.6176,20.6257,11800.0
2011-05-31 14:30:00,25.27,25.28,25.17,25.22,56000.0,20.6257,20.6339,20.5441,20.5849,56000.0
2011-05-31 14:35:00,25.22,25.28,25.21,25.28,28600.0,20.5849,20.6339,20.5768,20.6339,28600.0
2011-05-31 14:40:00,25.27,25.28,25.24,25.24,46200.0,20.6257,20.6339,20.6012,20.6012,46200.0
2011-05-31 14:45:00,25.25,25.27,25.24,25.25,53900.0,20.6094,20.6257,20.6012,20.6094,53900.0
2011-05-31 14:50:00,25.25,25.26,25.24,25.25,55100.0,20.6094,20.6176,20.6012,20.6094,55100.0
2011-05-31 14:55:00,25.25,25.25,25.24,25.25,23900.0,20.6094,20.6094,20.6012,20.6094,23900.0
2011-05-31 15:00:00,25.24,25.25,25.22,25.25,68600.0,20.6012,20.6094,20.5849,20.6094,68600.0
2011-05-31 15:05:00,25.24,25.3,25.24,25.3,155500.0,20.6012,20.6502,20.6012,20.6502,155500.0
2011-05-31 15:10:00,25.31,25.34,25.29,25.34,62600.0,20.6584,20.6829,20.642,20.6829,62600.0
2011-05-31 15:15:00,25.34,25.39,25.34,25.39,87600.0,20.6829,20.7237,20.6829,20.7237,87600.0
2011-05-31 15:20:00,25.39,25.39,25.3,25.32,78400.0,20.7237,20.7237,20.6502,20.6665,78400.0
2011-05-31 15:25:00,25.33,25.37,25.32,25.33,54900.0,20.6747,20.7073,20.6665,20.6747,54900.0
2011-05-31 15:30:00,25.33,25.33,25.27,25.3,63400.0,20.6747,20.6747,20.6257,20.6502,63400.0
2011-05-31 15:35:00,25.3,25.31,25.29,25.3,45800.0,20.6502,20.6584,20.642,20.6502,45800.0
2011-05-31 15:40:00,25.3,25.35,25.29,25.33,85700.0,20.6502,20.691,20.642,20.6747,85700.0
2011-05-31 15:45:00,25.33,25.37,25.32,25.35,80200.0,20.6747,20.7073,20.6665,20.691,80200.0
2011-05-31 15:50:00,25.35,25.43,25.35,25.43,156100.0,20.691,20.7563,20.691,20.7563,156100.0
2011-05-31 15:55:00,25.43,25.47,25.42,25.45,145700.0,20.7563,20.789,20.7482,20.7726,145700.0
2011-06-01 09:30:00,25.56,25.59,25.3,25.38,74600.0,20.8624,20.8869,20.6502,20.7155,74600.0
2011-06-01 09:35:00,25.37,25.37,25.25,25.28,41100.0,20.7073,20.7073,20.6094,20.6339,41100.0
2011-06-01 09:40:00,25.29,25.32,25.15,25.27,89400.0,20.642,20.6665,20.5278,20.6257,89400.0
2011-06-01 09:45:00,25.27,25.31,25.26,25.26,34300.0,20.6257,20.6584,20.6176,20.6176,34300.0
2011-06-01 09:50:00,25.25,25.3,25.23,25.25,40600.0,20.6094,20.6502,20.5931,20.6094,40600.0
2011-06-01 09:55:00,25.25,25.3,25.23,25.25,28000.0,20.6094,20.6502,20.5931,20.6094,28000.0
2011-06-01 10:00:00,25.24,25.27,25.19,25.22,49000.0,20.6012,20.6257,20.5604,20.5849,49000.0
2011-06-01 10:05:00,25.23,25.28,25.2,25.2,40700.0,20.5931,20.6339,20.5686,20.5686,40700.0
2011-06-01 10:10:00,25.19,25.19,25.08,25.09,56800.0,20.5604,20.5604,20.4706,20.4788,56800.0
2011-06-01 10:15:00,25.09,25.18,25.06,25.17,46800.0,20.4788,20.5523,20.4543,20.5441,46800.0
2011-06-01 10:20:00,25.18,25.29,25.17,25.21,199900.0,20.5523,20.642,20.5441,20.5768,199900.0
2011-06-01 10:25:00,25.21,25.22,25.19,25.2,69900.0,20.5768,20.5849,20.5604,20.5686,69900.0
2011-06-01 10:30:00,25.19,25.26,25.19,25.24,96000.0,20.5604,20.6176,20.5604,20.6012,96000.0
2011-06-01 10:35:00,25.25,25.27,25.24,25.27,56400.0,20.6094,20.6257,20.6012,20.6257,56400.0
2011-06-01 10:40:00,25.27,25.29,25.24,25.28,53300.0,20.6257,20.642,20.6012,20.6339,53300.0
2011-06-01 10:45:00,25.28,25.29,25.24,25.27,66700.0,20.6339,20.642,20.6012,20.6257,66700.0
2011-06-01 10:50:00,25.26,25.28,25.21,25.23,90800.0,20.6176,20.6339,20.5768,20.5931,90800.0
2011-06-01 10:55:00,25.22,25.24,25.18,25.24,21100.0,20.5849,20.6012,20.5523,20.6012,21100.0
2011-06-01 11:00:00,25.24,25.25,25.06,25.06,79800.0,20.6012,20.6094,20.4543,20.4543,79800.0
2011-06-01 11:05:00,25.06,25.07,24.99,25.0,64500.0,20.4543,20.4625,20.3972,20.4053,64500.0
2011-06-01 11:10:00,25.0,25.01,24.99,25.0,38900.0,20.4053,20.4135,20.3972,20.4053,38900.0
2011-06-01 11:15:00,25.0,25.01,24.91,24.92,51200.0,20.4053,20.4135,20.3319,20.34,51200.0
2011-06-01 11:20:00,24.93,25.01,24.93,25.01,31900.0,20.3482,20.4135,20.3482,20.4135,31900.0
2011-06-01 11:25:00,25.0,25.02,25.0,25.0,48800.0,20.4053,20.4217,20.4053,20.4053,48800.0
2011-06-01 11:30:00,25.01,25.05,25.0,25.01,32100.0,20.4135,20.4462,20.4053,20.4135,32100.0
2011-06-01 11:35:00,25.01,25.11,25.0,25.1,39300.0,20.4135,20.4951,20.4053,20.487,39300.0
2011-06-01 11:40:00,25.09,25.18,25.09,25.17,37000.0,20.4788,20.5523,20.4788,20.5441,37000.0
2011-06-01 11:45:00,25.16,25.17,25.12,25.14,47600.0,20.5359,20.5441,20.5033,20.5196,47600.0
2011-06-01 11:50:00,25.14,25.17,25.1,25.11,61500.0,20.5196,20.5441,20.487,20.4951,61500.0
2011-06-01 11:55:00,25.11,25.15,25.11,25.15,17500.0,20.4951,20.5278,20.4951,20.5278,17500.0
2011-06-01 12:00:00,25.14,25.14,25.07,25.07,22900.0,20.5196,20.5196,20.4625,20.4625,22900.0
2011-06-01 12:05:00,25.07,25.07,25.02,25.03,45200.0,20.4625,20.4625,20.4217,20.4298,45200.0
2011-06-01 12:10:00,25.03,25.04,24.99,25.0,39700.0,20.4298,20.438,20.3972,20.4053,39700.0
2011-06-01 12:15:00,24.99,25.0,24.97,25.0,36100.0,20.3972,20.4053,20.3809,20.4053,36100.0
2011-06-01 12:20:00,25.0,25.05,24.99,25.05,28300.0,20.4053,20.4462,20.3972,20.4462,28300.0
2011-06-01 12:25:00,25.05,25.07,25.01,25.01,42800.0,20.4462,20.4625,20.4135,20.4135,42800.0
2011-06-01 12:30:00,25.01,25.04,25.0,25.04,50200.0,20.4135,20.438,20.4053,20.438,50200.0
2011-06-01 12:35:00,25.03,25.06,25.0,25.06,22700.0,20.4298,20.4543,20.4053,20.4543,22700.0
2011-06-01 12:40:00,25.05,25.06,25.04,25.05,20500.0,20.4462,20.4543,20.438,20.4462,20500.0
2011-06-01 12:45:00,25.05,25.06,25.03,25.05,55600.0,20.4462,20.4543,20.4298,20.4462,55600.0
2011-06-01 12:50:00,25.04,25.07,25.04,25.07,54000.0,20.438,20.4625,20.438,20.4625,54000.0
2011-06-01 12:55:00,25.07,25.07,24.99,25.01,43200.0,20.4625,20.4625,20.3972,20.4135,43200.0
2011-06-01 13:00:00,25.01,25.03,25.01,25.02,20000.0,20.4135,20.4298,20.4135,20.4217,20000.0
2011-06-01 13:05:00,25.02,25.03,25.01,25.01,24800.0,20.4217,20.4298,20.4135,20.4135,24800.0
2011-06-01 13:10:00,25.01,25.01,24.94,24.94,38800.0,20.4135,20.4135,20.3564,20.3564,38800.0
2011-06-01 13:15:00,24.94,25.0,24.92,25.0,29400.0,20.3564,20.4053,20.34,20.4053,29400.0
2011-06-01 13:20:00,25.0,25.0,24.91,24.92,39100.0,20.4053,20.4053,20.3319,20.34,39100.0
2011-06-01 13:25:00,24.92,24.92,24.86,24.88,113400.0,20.34,20.34,20.2911,20.3074,113400.0
2011-06-01 13:30:00,24.88,24.94,24.84,24.93,55800.0,20.3074,20.3564,20.2748,20.3482,55800.0
2011-06-01 13:35:00,24.93,24.97,24.91,24.93,51300.0,20.3482,20.3809,20.3319,20.3482,51300.0
2011-06-01 13:40:00,24.94,24.96,24.87,24.95,61500.0,20.3564,20.3727,20.2992,20.3645,61500.0
2011-06-01 13:45:00,24.95,24.97,24.9,24.96,28500.0,20.3645,20.3809,20.3237,20.3727,28500.0
2011-06-01 13:50:00,24.95,25.01,24.95,24.99,39900.0,20.3645,20.4135,20.3645,20.3972,39900.0
2011-06-01 13:55:00,24.98,25.01,24.98,25.0,47300.0,20.389,20.4135,20.389,20.4053,47300.0
2011-06-01 14:00:00,24.99,25.0,24.94,24.94,31400.0,20.3972,20.4053,20.3564,20.3564,31400.0
2011-06-01 14:05:00,24.94,24.95,24.92,24.94,14800.0,20.3564,20.3645,20.34,20.3564,14800.0
2011-06-01 14:10:00,24.94,24.94,24.88,24.91,47000.0,20.3564,20.3564,20.3074,20.3319,47000.0
2011-06-01 14:15:00,24.92,24.94,24.89,24.94,73800.0,20.34,20.3564,20.3156,20.3564,73800.0
2011-06-01 14:20:00,24.93,24.95,24.93,24.95,15300.0,20.3482,20.3645,20.3482,20.3645,15300.0
2011-06-01 14:25:00,24.95,24.96,24.91,24.91,36300.0,20.3645,20.3727,20.3319,20.3319,36300.0
2011-06-01 14:30:00,24.9,24.9,24.84,24.86,51600.0,20.3237,20.3237,20.2748,20.2911,51600.0
2011-06-01 14:35:00,24.86,24.87,24.84,24.87,40300.0,20.2911,20.2992,20.2748,20.2992,40300.0
2011-06-01 14:40:00,24.87,24.87,24.8,24.83,54700.0,20.2992,20.2992,20.2421,20.2666,54700.0
2011-06-01 14:45:00,24.83,24.88,24.79,24.82,100200.0,20.2666,20.3074,20.2339,20.2584,100200.0
2011-06-01 14:50:00,24.81,24.87,24.79,24.86,66700.0,20.2503,20.2992,20.2339,20.2911,66700.0
2011-06-01 14:55:00,24.86,24.86,24.77,24.78,30900.0,20.2911,20.2911,20.2176,20.2258,30900.0
2011-06-01 15:00:00,24.79,24.85,24.77,24.82,55700.0,20.2339,20.2829,20.2176,20.2584,55700.0
2011-06-01 15:05:00,24.82,24.84,24.79,24.79,66000.0,20.2584,20.2748,20.2339,20.2339,66000.0
2011-06-01 15:10:00,24.8,24.82,24.76,24.77,24200.0,20.2421,20.2584,20.2095,20.2176,24200.0
2011-06-01 15:15:00,24.76,24.79,24.75,24.79,46600.0,20.2095,20.2339,20.2013,20.2339,46600.0
2011-06-01 15:20:00,24.79,24.79,24.75,24.75,68900.0,20.2339,20.2339,20.2013,20.2013,68900.0
2011-06-01 15:25:00,24.74,24.75,24.71,24.73,81300.0,20.1931,20.2013,20.1686,20.185,81300.0
2011-06-01 15:30:00,24.73,24.8,24.72,24.8,82100.0,20.185,20.2421,20.1768,20.2421,82100.0
2011-06-01 15:35:00,24.79,24.82,24.69,24.73,139400.0,20.2339,20.2584,20.1523,20.185,139400.0
2011-06-01 15:40:00,24.73,24.73,24.47,24.61,169800.0,20.185,20.185,19.9728,20.087,169800.0
2011-06-01 15:45:00,24.61,24.66,24.53,24.58,180200.0,20.087,20.1278,20.0217,20.0625,180200.0
2011-06-01 15:50:00,24.59,24.59,24.43,24.59,188700.0,20.0707,20.0707,19.9401,20.0707,188700.0
2011-06-01 15:55:00,24.59,24.59,24.43,24.56,202200.0,20.0707,20.0707,19.9401,20.0462,202200.0
2011-06-02 09:30:00,24.48,24.64,24.45,24.46,65300.0,19.9809,20.1115,19.9564,19.9646,65300.0
2011-06-02 09:35:00,24.45,24.5,24.22,24.41,87100.0,19.9564,19.9972,19.7687,19.9238,87100.0
2011-06-02 09:40:00,24.41,24.41,24.28,24.38,80900.0,19.9238,19.9238,19.8177,19.8993,80900.0
2011-06-02 09:45:00,24.37,24.41,24.33,24.39,76600.0,19.8911,19.9238,19.8585,19.9075,76600.0
2011-06-02 09:50:00,24.4,24.61,24.39,24.61,82200.0,19.9156,20.087,19.9075,20.087,82200.0
2011-06-02 09:55:00,24.61,24.79,24.6,24.74,53600.0,20.087,20.2339,20.0789,20.1931,53600.0
2011-06-02 10:00:00,24.73,24.77,24.67,24.76,64200.0,20.185,20.2176,20.136,20.2095,64200.0
2011-06-02 10:05:00,24.76,24.83,24.74,24.75,45200.0,20.2095,20.2666,20.1931,20.2013,45200.0
2011-06-02 10:10:00,24.75,24.88,24.73,24.87,38600.0,20.2013,20.3074,20.185,20.2992,38600.0
2011-06-02 10:15:00,24.86,24.86,24.8,24.83,18100.0,20.2911,20.2911,20.2421,20.2666,18100.0
2011-06-02 10:20:00,24.83,24.86,24.72,24.8,110100.0,20.2666,20.2911,20.1768,20.2421,110100.0
2011-06-02 10:25:00,24.8,24.86,24.77,24.86,57100.0,20.2421,20.2911,20.2176,20.2911,57100.0
2011-06-02 10:30:00,24.86,24.91,24.82,24.91,34100.0,20.2911,20.3319,20.2584,20.3319,34100.0
2011-06-02 10:35:00,24.92,24.95,24.88,24.89,90500.0,20.34,20.3645,20.3074,20.3156,90500.0
2011-06-02 10:40:00,24.88,24.92,24.88,24.91,83700.0,20.3074,20.34,20.3074,20.3319,83700.0
2011-06-02 10:45:00,24.91,24.96,24.88,24.94,118200.0,20.3319,20.3727,20.3074,20.3564,118200.0
2011-06-02 10:50:00,24.94,24.94,24.88,24.92,124500.0,20.3564,20.3564,20.3074,20.34,124500.0
2011-06-02 10:55:00,24.92,24.92,24.87,24.88,42000.0,20.34,20.34,20.2992,20.3074,42000.0
2011-06-02 11:00:00,24.88,24.91,24.86,24.9,53500.0,20.3074,20.3319,20.2911,20.3237,53500.0
2011-06-02 11:05:00,24.9,24.9,24.88,24.89,34300.0,20.3237,20.3237,20.3074,20.3156,34300.0
2011-06-02 11:10:00,24.89,24.89,24.84,24.85,102200.0,20.3156,20.3156,20.2748,20.2829,102200.0
2011-06-02 11:15:00,24.84,24.86,24.81,24.81,23000.0,20.2748,20.2911,20.2503,20.2503,23000.0
2011-06-02 11:20:00,24.82,24.85,24.81,24.83,204400.0,20.2584,20.2829,20.2503,20.2666,204400.0
2011-06-02 11:25:00,24.84,24.84,24.75,24.77,74900.0,20.2748,20.2748,20.2013,20.2176,74900.0
2011-06-02 11:30:00,24.77,24.79,24.75,24.75,92200.0,20.2176,20.2339,20.2013,20.2013,92200.0
2011-06-02 11:35:00,24.75,24.78,24.7,24.7,100900.0,20.2013,20.2258,20.1605,20.1605,100900.0
2011-06-02 11:40:00,24.71,24.73,24.68,24.7,58400.0,20.1686,20.185,20.1442,20.1605,58400.0
2011-06-02 11:45:00,24.69,24.72,24.66,24.66,51200.0,20.1523,20.1768,20.1278,20.1278,51200.0
2011-06-02 11:50:00,24.66,24.71,24.65,24.71,18300.0,20.1278,20.1686,20.1197,20.1686,18300.0
2011-06-02 11:55:00,24.71,24.76,24.7,24.75,45900.0,20.1686,20.2095,20.1605,20.2013,45900.0
2011-06-02 12:00:00,24.76,24.76,24.72,24.73,23300.0,20.2095,20.2095,20.1768,20.185,23300.0
2011-06-02 12:05:00,24.73,24.74,24.69,24.69,17000.0,20.185,20.1931,20.1523,20.1523,17000.0
2011-06-02 12:10:00,24.69,24.71,24.69,24.71,54900.0,20.1523,20.1686,20.1523,20.1686,54900.0
2011-06-02 12:15:00,24.72,24.78,24.72,24.78,19300.0,20.1768,20.2258,20.1768,20.2258,19300.0
2011-06-02 12:20:00,24.77,24.78,24.74,24.76,49500.0,20.2176,20.2258,20.1931,20.2095,49500.0
2011-06-02 12:25:00,24.76,24.76,24.72,24.76,31900.0,20.2095,20.2095,20.1768,20.2095,31900.0
2011-06-02 12:30:00,24.75,24.75,24.72,24.74,28600.0,20.2013,20.2013,20.1768,20.1931,28600.0
2011-06-02 12:35:00,24.74,24.74,24.71,24.73,30200.0,20.1931,20.1931,20.1686,20.185,30200.0
2011-06-02 12:40:00,24.72,24.77,24.71,24.77,58500.0,20.1768,20.2176,20.1686,20.2176,58500.0
2011-06-02 12:45:00,24.76,24.76,24.71,24.76,25900.0,20.2095,20.2095,20.1686,20.2095,25900.0
2011-06-02 12:50:00,24.76,24.84,24.75,24.83,22900.0,20.2095,20.2748,20.2013,20.2666,22900.0
2011-06-02 12:55:00,24.83,24.83,24.79,24.8,15600.0,20.2666,20.2666,20.2339,20.2421,15600.0
2011-06-02 13:00:00,24.8,24.81,24.78,24.79,46500.0,20.2421,20.2503,20.2258,20.2339,46500.0
2011-06-02 13:05:00,24.79,24.81,24.77,24.79,24400.0,20.2339,20.2503,20.2176,20.2339,24400.0
2011-06-02 13:10:00,24.79,24.79,24.71,24.73,36300.0,20.2339,20.2339,20.1686,20.185,36300.0
2011-06-02 13:15:00,24.73,24.76,24.71,24.76,18400.0,20.185,20.2095,20.1686,20.2095,18400.0
2011-06-02 13:20:00,24.76,24.77,24.74,24.74,14600.0,20.2095,20.2176,20.1931,20.1931,14600.0
2011-06-02 13:25:00,24.73,24.79,24.73,24.74,28900.0,20.185,20.2339,20.185,20.1931,28900.0
2011-06-02 13:30:00,24.74,24.75,24.7,24.74,30800.0,20.1931,20.2013,20.1605,20.1931,30800.0
2011-06-02 13:35:00,24.74,24.76,24.7,24.71,15100.0,20.1931,20.2095,20.1605,20.1686,15100.0
2011-06-02 13:40:00,24.71,24.76,24.71,24.75,26500.0,20.1686,20.2095,20.1686,20.2013,26500.0
2011-06-02 13:45:00,24.75,24.78,24.74,24.77,24500.0,20.2013,20.2258,20.1931,20.2176,24500.0
2011-06-02 13:50:00,24.76,24.81,24.74,24.8,23700.0,20.2095,20.2503,20.1931,20.2421,23700.0
2011-06-02 13:55:00,24.8,24.88,24.8,24.85,65400.0,20.2421,20.3074,20.2421,20.2829,65400.0
2011-06-02 14:00:00,24.85,24.85,24.79,24.79,16100.0,20.2829,20.2829,20.2339,20.2339,16100.0
2011-06-02 14:05:00,24.79,24.82,24.78,24.8,24500.0,20.2339,20.2584,20.2258,20.2421,24500.0
2011-06-02 14:10:00,24.8,24.85,24.8,24.84,64300.0,20.2421,20.2829,20.2421,20.2748,64300.0
2011-06-02 14:15:00,24.84,24.86,24.76,24.8,33800.0,20.2748,20.2911,20.2095,20.2421,33800.0
2011-06-02 14:20:00,24.8,24.8,24.78,24.78,32500.0,20.2421,20.2421,20.2258,20.2258,32500.0
2011-06-02 14:25:00,24.78,24.87,24.78,24.86,34300.0,20.2258,20.2992,20.2258,20.2911,34300.0
2011-06-02 14:30:00,24.85,24.87,24.83,24.87,47400.0,20.2829,20.2992,20.2666,20.2992,47400.0
2011-06-02 14:35:00,24.86,24.93,24.86,24.92,34900.0,20.2911,20.3482,20.2911,20.34,34900.0
2011-06-02 14:40:00,24.91,24.99,24.91,24.98,58600.0,20.3319,20.3972,20.3319,20.389,58600.0
2011-06-02 14:45:00,24.97,24.99,24.94,24.94,49400.0,20.3809,20.3972,20.3564,20.3564,49400.0
2011-06-02 14:50:00,24.94,24.97,24.89,24.9,39900.0,20.3564,20.3809,20.3156,20.3237,39900.0
2011-06-02 14:55:00,24.9,24.9,24.85,24.88,15200.0,20.3237,20.3237,20.2829,20.3074,15200.0
2011-06-02 15:00:00,24.87,24.91,24.87,24.91,33300.0,20.2992,20.3319,20.2992,20.3319,33300.0
2011-06-02 15:05:00,24.91,24.91,24.89,24.91,20800.0,20.3319,20.3319,20.3156,20.3319,20800.0
2011-06-02 15:10:00,24.9,24.93,24.89,24.9,25900.0,20.3237,20.3482,20.3156,20.3237,25900.0
2011-06-02 15:15:00,24.9,24.95,24.9,24.91,32600.0,20.3237,20.3645,20.3237,20.3319,32600.0
2011-06-02 15:20:00,24.91,24.94,24.91,24.94,32600.0,20.3319,20.3564,20.3319,20.3564,32600.0
2011-06-02 15:25:00,24.94,24.95,24.92,24.94,58000.0,20.3564,20.3645,20.34,20.3564,58000.0
2011-06-02 15:30:00,24.93,24.94,24.9,24.91,80900.0,20.3482,20.3564,20.3237,20.3319,80900.0
2011-06-02 15:35:00,24.92,24.95,24.9,24.92,63800.0,20.34,20.3645,20.3237,20.34,63800.0
2011-06-02 15:40:00,24.92,24.97,24.91,24.94,106400.0,20.34,20.3809,20.3319,20.3564,106400.0
2011-06-02 15:45:00,24.94,24.95,24.91,24.91,77600.0,20.3564,20.3645,20.3319,20.3319,77600.0
2011-06-02 15:50:00,24.92,24.94,24.88,24.88,160300.0,20.34,20.3564,20.3074,20.3074,160300.0
2011-06-02 15:55:00,24.88,24.92,24.88,24.92,176700.0,20.3074,20.34,20.3074,20.34,176700.0
2011-06-03 09:30:00,24.31,24.47,24.1,24.3,342500.0,19.8422,19.9728,19.6708,19.834,342500.0
2011-06-03 09:35:00,24.29,24.35,24.22,24.25,212300.0,19.8258,19.8748,19.7687,19.7932,212300.0
2011-06-03 09:40:00,24.26,24.29,24.18,24.24,119700.0,19.8013,19.8258,19.736,19.785,119700.0
2011-06-03 09:45:00,24.25,24.25,24.06,24.08,100300.0,19.7932,19.7932,19.6381,19.6544,100300.0
2011-06-03 09:50:00,24.09,24.11,23.82,23.82,215900.0,19.6626,19.6789,19.4422,19.4422,215900.0
2011-06-03 09:55:00,23.82,23.9,23.73,23.82,205000.0,19.4422,19.5075,19.3688,19.4422,205000.0
2011-06-03 10:00:00,23.81,23.93,23.72,23.82,370700.0,19.4341,19.532,19.3606,19.4422,370700.0
2011-06-03 10:05:00,23.82,24.0,23.82,23.95,225900.0,19.4422,19.5891,19.4422,19.5483,225900.0
2011-06-03 10:10:00,23.96,24.0,23.75,23.76,170800.0,19.5565,19.5891,19.3851,19.3932,170800.0
2011-06-03 10:15:00,23.76,23.9,23.75,23.89,156000.0,19.3932,19.5075,19.3851,19.4993,156000.0
2011-06-03 10:20:00,23.89,24.01,23.87,24.01,122400.0,19.4993,19.5973,19.483,19.5973,122400.0
2011-06-03 10:25:00,24.0,24.17,23.97,24.0,161200.0,19.5891,19.7279,19.5646,19.5891,161200.0
2011-06-03 10:30:00,23.97,24.04,23.96,24.02,66400.0,19.5646,19.6218,19.5565,19.6055,66400.0
2011-06-03 10:35:00,24.02,24.15,24.02,24.15,85500.0,19.6055,19.7116,19.6055,19.7116,85500.0
2011-06-03 10:40:00,24.15,24.24,24.09,24.2,104100.0,19.7116,19.785,19.6626,19.7524,104100.0
2011-06-03 10:45:00,24.21,24.28,24.19,24.21,107200.0,19.7605,19.8177,19.7442,19.7605,107200.0
2011-06-03 10:50:00,24.21,24.22,24.07,24.12,84800.0,19.7605,19.7687,19.6463,19.6871,84800.0
2011-06-03 10:55:00,24.11,24.16,24.09,24.13,63000.0,19.6789,19.7197,19.6626,19.6952,63000.0
2011-06-03 11:00:00,24.13,24.13,24.0,24.04,77900.0,19.6952,19.6952,19.5891,19.6218,77900.0
2011-06-03 11:05:00,24.03,24.1,24.0,24.04,121400.0,19.6136,19.6708,19.5891,19.6218,121400.0
2011-06-03 11:10:00,24.05,24.09,24.0,24.07,102200.0,19.6299,19.6626,19.5891,19.6463,102200.0
2011-06-03 11:15:00,24.06,24.07,23.99,23.99,121100.0,19.6381,19.6463,19.581,19.581,121100.0
2011-06-03 11:20:00,23.99,24.03,23.91,23.91,68200.0,19.581,19.6136,19.5157,19.5157,68200.0
2011-06-03 11:25:00,23.92,23.92,23.82,23.83,32400.0,19.5238,19.5238,19.4422,19.4504,32400.0
2011-06-03 11:30:00,23.82,23.84,23.77,23.81,54600.0,19.4422,19.4585,19.4014,19.4341,54600.0
2011-06-03 11:35:00,23.82,23.82,23.7,23.7,62600.0,19.4422,19.4422,19.3443,19.3443,62600.0
2011-06-03 11:40:00,23.71,23.72,23.63,23.68,156200.0,19.3524,19.3606,19.2871,19.3279,156200.0
2011-06-03 11:45:00,23.68,23.76,23.67,23.75,68800.0,19.3279,19.3932,19.3198,19.3851,68800.0
2011-06-03 11:50:00,23.75,23.76,23.71,23.71,74600.0,19.3851,19.3932,19.3524,19.3524,74600.0
2011-06-03 11:55:00,23.71,23.74,23.67,23.69,83900.0,19.3524,19.3769,19.3198,19.3361,83900.0
2011-06-03 12:00:00,23.7,23.79,23.68,23.68,117600.0,19.3443,19.4177,19.3279,19.3279,117600.0
2011-06-03 12:05:00,23.68,23.68,23.6,23.6,120200.0,19.3279,19.3279,19.2626,19.2626,120200.0
2011-06-03 12:10:00,23.61,23.65,23.57,23.58,144100.0,19.2708,19.3035,19.2382,19.2463,144100.0
2011-06-03 12:15:00,23.58,23.74,23.55,23.74,186700.0,19.2463,19.3769,19.2218,19.3769,186700.0
2011-06-03 12:20:00,23.74,23.8,23.7,23.71,109900.0,19.3769,19.4259,19.3443,19.3524,109900.0
2011-06-03 12:25:00,23.72,23.74,23.69,23.72,63200.0,19.3606,19.3769,19.3361,19.3606,63200.0
2011-06-03 12:30:00,23.72,23.73,23.65,23.67,51700.0,19.3606,19.3688,19.3035,19.3198,51700.0
2011-06-03 12:35:00,23.68,23.7,23.65,23.7,69200.0,19.3279,19.3443,19.3035,19.3443,69200.0
2011-06-03 12:40:00,23.7,23.71,23.68,23.69,47100.0,19.3443,19.3524,19.3279,19.3361,47100.0
2011-06-03 12:45:00,23.69,23.73,23.67,23.7,65700.0,19.3361,19.3688,19.3198,19.3443,65700.0
2011-06-03 12:50:00,23.7,23.72,23.67,23.68,54200.0,19.3443,19.3606,19.3198,19.3279,54200.0
2011-06-03 12:55:00,23.68,23.68,23.53,23.53,57000.0,19.3279,19.3279,19.2055,19.2055,57000.0
2011-06-03 13:00:00,23.53,23.62,23.53,23.6,62400.0,19.2055,19.279,19.2055,19.2626,62400.0
2011-06-03 13:05:00,23.6,23.67,23.59,23.65,37600.0,19.2626,19.3198,19.2545,19.3035,37600.0
2011-06-03 13:10:00,23.65,23.65,23.55,23.55,26100.0,19.3035,19.3035,19.2218,19.2218,26100.0
2011-06-03 13:15:00,23.56,23.56,23.49,23.5,54900.0,19.23,19.23,19.1729,19.181,54900.0
2011-06-03 13:20:00,23.49,23.5,23.45,23.47,81400.0,19.1729,19.181,19.1402,19.1565,81400.0
2011-06-03 13:25:00,23.47,23.48,23.41,23.44,75200.0,19.1565,19.1647,19.1076,19.1321,75200.0
2011-06-03 13:30:00,23.44,23.44,23.28,23.29,183100.0,19.1321,19.1321,19.0015,19.0096,183100.0
2011-06-03 13:35:00,23.29,23.35,23.26,23.34,134700.0,19.0096,19.0586,18.9851,19.0504,134700.0
2011-06-03 13:40:00,23.34,23.39,23.34,23.38,85600.0,19.0504,19.0912,19.0504,19.0831,85600.0
2011-06-03 13:45:00,23.38,23.39,23.37,23.39,19700.0,19.0831,19.0912,19.0749,19.0912,19700.0
2011-06-03 13:50:00,23.38,23.39,23.35,23.36,32700.0,19.0831,19.0912,19.0586,19.0668,32700.0
2011-06-03 13:55:00,23.35,23.36,23.25,23.27,89400.0,19.0586,19.0668,18.977,18.9933,89400.0
2011-06-03 14:00:00,23.28,23.38,23.27,23.34,89100.0,19.0015,19.0831,18.9933,19.0504,89100.0
2011-06-03 14:05:00,23.34,23.35,23.27,23.27,49600.0,19.0504,19.0586,18.9933,18.9933,49600.0
2011-06-03 14:10:00,23.27,23.3,23.25,23.25,66400.0,18.9933,19.0178,18.977,18.977,66400.0
2011-06-03 14:15:00,23.27,23.29,23.25,23.28,116900.0,18.9933,19.0096,18.977,19.0015,116900.0
2011-06-03 14:20:00,23.27,23.36,23.25,23.36,115400.0,18.9933,19.0668,18.977,19.0668,115400.0
2011-06-03 14:25:00,23.36,23.42,23.34,23.37,178400.0,19.0668,19.1157,19.0504,19.0749,178400.0
2011-06-03 14:30:00,23.36,23.47,23.34,23.47,119300.0,19.0668,19.1565,19.0504,19.1565,119300.0
2011-06-03 14:35:00,23.46,23.47,23.37,23.38,59500.0,19.1484,19.1565,19.0749,19.0831,59500.0
2011-06-03 14:40:00,23.38,23.4,23.31,23.39,68700.0,19.0831,19.0994,19.0259,19.0912,68700.0
2011-06-03 14:45:00,23.4,23.4,23.34,23.35,44700.0,19.0994,19.0994,19.0504,19.0586,44700.0
2011-06-03 14:50:00,23.34,23.35,23.3,23.32,67500.0,19.0504,19.0586,19.0178,19.0341,67500.0
2011-06-03 14:55:00,23.32,23.33,23.26,23.26,67200.0,19.0341,19.0423,18.9851,18.9851,67200.0
2011-06-03 15:00:00,23.26,23.31,23.25,23.29,121100.0,18.9851,19.0259,18.977,19.0096,121100.0
2011-06-03 15:05:00,23.29,23.29,23.25,23.25,86100.0,19.0096,19.0096,18.977,18.977,86100.0
2011-06-03 15:10:00,23.25,23.25,23.18,23.23,240100.0,18.977,18.977,18.9198,18.9606,240100.0
2011-06-03 15:15:00,23.23,23.28,23.22,23.26,108900.0,18.9606,19.0015,18.9525,18.9851,108900.0
2011-06-03 15:20:00,23.26,23.28,23.2,23.21,143300.0,18.9851,19.0015,18.9362,18.9443,143300.0
2011-06-03 15:25:00,23.2,23.25,23.15,23.25,112000.0,18.9362,18.977,18.8953,18.977,112000.0
2011-06-03 15:30:00,23.25,23.33,23.24,23.29,151100.0,18.977,19.0423,18.9688,19.0096,151100.0
2011-06-03 15:35:00,23.28,23.29,23.13,23.19,217900.0,19.0015,19.0096,18.879,18.928,217900.0
2011-06-03 15:40:00,23.19,23.22,23.12,23.14,193200.0,18.928,18.9525,18.8709,18.8872,193200.0
2011-06-03 15:45:00,23.14,23.16,23.1,23.16,202500.0,18.8872,18.9035,18.8545,18.9035,202500.0
2011-06-03 15:50:00,23.16,23.16,23.06,23.11,350000.0,18.9035,18.9035,18.8219,18.8627,350000.0
2011-06-03 15:55:00,23.11,23.13,23.06,23.06,373100.0,18.8627,18.879,18.8219,18.8219,373100.0
2011-06-06 09:30:00,23.01,23.3,23.0,23.09,136800.0,18.7811,19.0178,18.7729,18.8464,136800.0
2011-06-06 09:35:00,23.09,23.38,23.06,23.34,129500.0,18.8464,19.0831,18.8219,19.0504,129500.0
2011-06-06 09:40:00,23.35,23.46,23.24,23.43,102500.0,19.0586,19.1484,18.9688,19.1239,102500.0
2011-06-06 09:45:00,23.44,23.5,23.32,23.49,132600.0,19.1321,19.181,19.0341,19.1729,132600.0
2011-06-06 09:50:00,23.48,23.57,23.43,23.55,129300.0,19.1647,19.2382,19.1239,19.2218,129300.0
2011-06-06 09:55:00,23.57,23.64,23.51,23.64,54200.0,19.2382,19.2953,19.1892,19.2953,54200.0
2011-06-06 10:00:00,23.64,23.66,23.58,23.6,171200.0,19.2953,19.3116,19.2463,19.2626,171200.0
2011-06-06 10:05:00,23.6,23.7,23.55,23.68,128800.0,19.2626,19.3443,19.2218,19.3279,128800.0
2011-06-06 10:10:00,23.68,23.69,23.58,23.59,70800.0,19.3279,19.3361,19.2463,19.2545,70800.0
2011-06-06 10:15:00,23.59,23.63,23.48,23.48,53800.0,19.2545,19.2871,19.1647,19.1647,53800.0
2011-06-06 10:20:00,23.48,23.54,23.42,23.5,48400.0,19.1647,19.2137,19.1157,19.181,48400.0
2011-06-06 10:25:00,23.5,23.53,23.44,23.45,28400.0,19.181,19.2055,19.1321,19.1402,28400.0
2011-06-06 10:30:00,23.45,23.5,23.43,23.46,20800.0,19.1402,19.181,19.1239,19.1484,20800.0
2011-06-06 10:35:00,23.46,23.47,23.33,23.34,32600.0,19.1484,19.1565,19.0423,19.0504,32600.0
2011-06-06 10:40:00,23.35,23.38,23.29,23.3,30200.0,19.0586,19.0831,19.0096,19.0178,30200.0
2011-06-06 10:45:00,23.3,23.32,23.22,23.25,64400.0,19.0178,19.0341,18.9525,18.977,64400.0
2011-06-06 10:50:00,23.25,23.31,23.24,23.29,47700.0,18.977,19.0259,18.9688,19.0096,47700.0
2011-06-06 10:55:00,23.3,23.3,23.25,23.27,46500.0,19.0178,19.0178,18.977,18.9933,46500.0
2011-06-06 11:00:00,23.27,23.41,23.26,23.39,61500.0,18.9933,19.1076,18.9851,19.0912,61500.0
2011-06-06 11:05:00,23.39,23.41,23.36,23.39,32300.0,19.0912,19.1076,19.0668,19.0912,32300.0
2011-06-06 11:10:00,23.39,23.45,23.38,23.42,29600.0,19.0912,19.1402,19.0831,19.1157,29600.0
2011-06-06 11:15:00,23.42,23.44,23.36,23.37,30500.0,19.1157,19.1321,19.0668,19.0749,30500.0
2011-06-06 11:20:00,23.38,23.41,23.34,23.41,27400.0,19.0831,19.1076,19.0504,19.1076,27400.0
2011-06-06 11:25:00,23.41,23.43,23.36,23.36,19000.0,19.1076,19.1239,19.0668,19.0668,19000.0
2011-06-06 11:30:00,23.35,23.37,23.31,23.32,7900.0,19.0586,19.0749,19.0259,19.0341,7900.0
2011-06-06 11:35:00,23.33,23.4,23.33,23.34,18000.0,19.0423,19.0994,19.0423,19.0504,18000.0
2011-06-06 11:40:00,23.34,23.36,23.32,23.32,22500.0,19.0504,19.0668,19.0341,19.0341,22500.0
2011-06-06 11:45:00,23.32,23.32,23.3,23.3,20900.0,19.0341,19.0341,19.0178,19.0178,20900.0
2011-06-06 11:50:00,23.3,23.34,23.29,23.32,30500.0,19.0178,19.0504,19.0096,19.0341,30500.0
2011-06-06 11:55:00,23.32,23.36,23.32,23.34,22200.0,19.0341,19.0668,19.0341,19.0504,22200.0
2011-06-06 12:00:00,23.33,23.33,23.25,23.26,40800.0,19.0423,19.0423,18.977,18.9851,40800.0
2011-06-06 12:05:00,23.25,23.33,23.25,23.33,55100.0,18.977,19.0423,18.977,19.0423,55100.0
2011-06-06 12:10:00,23.33,23.34,23.29,23.29,28400.0,19.0423,19.0504,19.0096,19.0096,28400.0
2011-06-06 12:15:00,23.29,23.29,23.25,23.25,68400.0,19.0096,19.0096,18.977,18.977,68400.0
2011-06-06 12:20:00,23.25,23.27,23.25,23.26,26700.0,18.977,18.9933,18.977,18.9851,26700.0
2011-06-06 12:25:00,23.26,23.27,23.25,23.25,33300.0,18.9851,18.9933,18.977,18.977,33300.0
2011-06-06 12:30:00,23.25,23.26,23.24,23.25,81900.0,18.977,18.9851,18.9688,18.977,81900.0
2011-06-06 12:35:00,23.25,23.29,23.25,23.26,87500.0,18.977,19.0096,18.977,18.9851,87500.0
2011-06-06 12:40:00,23.26,23.27,23.25,23.26,26400.0,18.9851,18.9933,18.977,18.9851,26400.0
2011-06-06 12:45:00,23.27,23.27,23.25,23.26,30400.0,18.9933,18.9933,18.977,18.9851,30400.0
2011-06-06 12:50:00,23.26,23.27,23.25,23.26,15800.0,18.9851,18.9933,18.977,18.9851,15800.0
2011-06-06 12:55:00,23.27,23.28,23.25,23.26,44800.0,18.9933,19.0015,18.977,18.9851,44800.0
2011-06-06 13:00:00,23.26,23.26,23.25,23.26,50600.0,18.9851,18.9851,18.977,18.9851,50600.0
2011-06-06 13:05:00,23.26,23.35,23.26,23.34,48600.0,18.9851,19.0586,18.9851,19.0504,48600.0
2011-06-06 13:10:00,23.33,23.4,23.33,23.39,17100.0,19.0423,19.0994,19.0423,19.0912,17100.0
2011-06-06 13:15:00,23.39,23.43,23.38,23.4,36500.0,19.0912,19.1239,19.0831,19.0994,36500.0
2011-06-06 13:20:00,23.4,23.41,23.33,23.36,30600.0,19.0994,19.1076,19.0423,19.0668,30600.0
2011-06-06 13:25:00,23.36,23.41,23.35,23.41,36700.0,19.0668,19.1076,19.0586,19.1076,36700.0
2011-06-06 13:30:00,23.4,23.42,23.32,23.38,49100.0,19.0994,19.1157,19.0341,19.0831,49100.0
2011-06-06 13:35:00,23.38,23.38,23.35,23.35,37200.0,19.0831,19.0831,19.0586,19.0586,37200.0
2011-06-06 13:40:00,23.35,23.35,23.27,23.27,47700.0,19.0586,19.0586,18.9933,18.9933,47700.0
2011-06-06 13:45:00,23.27,23.4,23.25,23.39,91000.0,18.9933,19.0994,18.977,19.0912,91000.0
2011-06-06 13:50:00,23.39,23.43,23.38,23.42,29000.0,19.0912,19.1239,19.0831,19.1157,29000.0
2011-06-06 13:55:00,23.42,23.42,23.35,23.37,36000.0,19.1157,19.1157,19.0586,19.0749,36000.0
2011-06-06 14:00:00,23.36,23.4,23.35,23.38,32700.0,19.0668,19.0994,19.0586,19.0831,32700.0
2011-06-06 14:05:00,23.38,23.41,23.35,23.41,48100.0,19.0831,19.1076,19.0586,19.1076,48100.0
2011-06-06 14:10:00,23.41,23.42,23.39,23.4,45000.0,19.1076,19.1157,19.0912,19.0994,45000.0
2011-06-06 14:15:00,23.4,23.43,23.4,23.43,46900.0,19.0994,19.1239,19.0994,19.1239,46900.0
2011-06-06 14:20:00,23.43,23.45,23.42,23.44,33300.0,19.1239,19.1402,19.1157,19.1321,33300.0
2011-06-06 14:25:00,23.44,23.44,23.4,23.4,44500.0,19.1321,19.1321,19.0994,19.0994,44500.0
2011-06-06 14:30:00,23.4,23.43,23.37,23.43,72200.0,19.0994,19.1239,19.0749,19.1239,72200.0
2011-06-06 14:35:00,23.42,23.43,23.4,23.4,40300.0,19.1157,19.1239,19.0994,19.0994,40300.0
2011-06-06 14:40:00,23.41,23.41,23.39,23.4,41400.0,19.1076,19.1076,19.0912,19.0994,41400.0
2011-06-06 14:45:00,23.4,23.41,23.36,23.36,68800.0,19.0994,19.1076,19.0668,19.0668,68800.0
2011-06-06 14:50:00,23.37,23.39,23.33,23.34,69100.0,19.0749,19.0912,19.0423,19.0504,69100.0
2011-06-06 14:55:00,23.34,23.34,23.3,23.31,98600.0,19.0504,19.0504,19.0178,19.0259,98600.0
2011-06-06 15:00:00,23.32,23.33,23.3,23.3,52000.0,19.0341,19.0423,19.0178,19.0178,52000.0
2011-06-06 15:05:00,23.3,23.33,23.26,23.3,102800.0,19.0178,19.0423,18.9851,19.0178,102800.0
2011-06-06 15:10:00,23.3,23.31,23.27,23.31,98400.0,19.0178,19.0259,18.9933,19.0259,98400.0
2011-06-06 15:15:00,23.31,23.32,23.28,23.32,70800.0,19.0259,19.0341,19.0015,19.0341,70800.0
2011-06-06 15:20:00,23.31,23.32,23.29,23.29,64800.0,19.0259,19.0341,19.0096,19.0096,64800.0
2011-06-06 15:25:00,23.29,23.32,23.28,23.3,104100.0,19.0096,19.0341,19.0015,19.0178,104100.0
2011-06-06 15:30:00,23.3,23.35,23.3,23.35,72900.0,19.0178,19.0586,19.0178,19.0586,72900.0
2011-06-06 15:35:00,23.35,23.35,23.29,23.31,80900.0,19.0586,19.0586,19.0096,19.0259,80900.0
2011-06-06 15:40:00,23.31,23.33,23.29,23.3,85500.0,19.0259,19.0423,19.0096,19.0178,85500.0
2011-06-06 15:45:00,23.3,23.32,23.27,23.29,106700.0,19.0178,19.0341,18.9933,19.0096,106700.0
2011-06-06 15:50:00,23.28,23.31,23.25,23.29,220400.0,19.0015,19.0259,18.977,19.0096,220400.0
2011-06-06 15:55:00,23.29,23.31,23.26,23.28,161000.0,19.0096,19.0259,18.9851,19.0015,161000.0
2011-06-07 09:30:00,24.11,24.68,24.0,24.65,430200.0,19.6789,20.1442,19.5891,20.1197,430200.0
2011-06-07 09:35:00,24.64,24.65,24.18,24.49,293800.0,20.1115,20.1197,19.736,19.9891,293800.0
2011-06-07 09:40:00,24.5,24.5,24.19,24.38,195200.0,19.9972,19.9972,19.7442,19.8993,195200.0
2011-06-07 09:45:00,24.38,24.46,24.35,24.42,224700.0,19.8993,19.9646,19.8748,19.9319,224700.0
2011-06-07 09:50:00,24.42,24.52,24.4,24.47,211300.0,19.9319,20.0136,19.9156,19.9728,211300.0
2011-06-07 09:55:00,24.47,24.67,24.47,24.67,207000.0,19.9728,20.136,19.9728,20.136,207000.0
2011-06-07 10:00:00,24.67,24.87,24.67,24.78,237100.0,20.136,20.2992,20.136,20.2258,237100.0
2011-06-07 10:05:00,24.77,24.87,24.7,24.85,281300.0,20.2176,20.2992,20.1605,20.2829,281300.0
2011-06-07 10:10:00,24.85,24.94,24.78,24.84,190100.0,20.2829,20.3564,20.2258,20.2748,190100.0
2011-06-07 10:15:00,24.84,24.86,24.72,24.8,232200.0,20.2748,20.2911,20.1768,20.2421,232200.0
2011-06-07 10:20:00,24.8,24.84,24.75,24.8,183200.0,20.2421,20.2748,20.2013,20.2421,183200.0
2011-06-07 10:25:00,24.81,24.89,24.79,24.86,115300.0,20.2503,20.3156,20.2339,20.2911,115300.0
2011-06-07 10:30:00,24.86,24.95,24.84,24.84,295200.0,20.2911,20.3645,20.2748,20.2748,295200.0
2011-06-07 10:35:00,24.85,24.88,24.71,24.76,143700.0,20.2829,20.3074,20.1686,20.2095,143700.0
2011-06-07 10:40:00,24.76,24.82,24.75,24.76,106500.0,20.2095,20.2584,20.2013,20.2095,106500.0
2011-06-07 10:45:00,24.76,24.89,24.73,24.89,155300.0,20.2095,20.3156,20.185,20.3156,155300.0
2011-06-07 10:50:00,24.9,25.01,24.88,24.94,123800.0,20.3237,20.4135,20.3074,20.3564,123800.0
2011-06-07 10:55:00,24.94,24.98,24.89,24.89,81800.0,20.3564,20.389,20.3156,20.3156,81800.0
2011-06-07 11:00:00,24.89,25.0,24.85,24.96,272000.0,20.3156,20.4053,20.2829,20.3727,272000.0
2011-06-07 11:05:00,24.95,25.13,24.95,25.07,290800.0,20.3645,20.5115,20.3645,20.4625,290800.0
2011-06-07 11:10:00,25.07,25.25,25.04,25.13,208000.0,20.4625,20.6094,20.438,20.5115,208000.0
2011-06-07 11:15:00,25.13,25.14,24.96,24.97,97300.0,20.5115,20.5196,20.3727,20.3809,97300.0
2011-06-07 11:20:00,24.98,25.04,24.97,25.02,218100.0,20.389,20.438,20.3809,20.4217,218100.0
2011-06-07 11:25:00,25.02,25.03,25.0,25.02,137100.0,20.4217,20.4298,20.4053,20.4217,137100.0
2011-06-07 11:30:00,25.02,25.03,24.88,24.97,268200.0,20.4217,20.4298,20.3074,20.3809,268200.0
2011-06-07 11:35:00,24.98,25.01,24.91,24.96,102000.0,20.389,20.4135,20.3319,20.3727,102000.0
2011-06-07 11:40:00,24.94,24.99,24.93,24.99,77900.0,20.3564,20.3972,20.3482,20.3972,77900.0
2011-06-07 11:45:00,25.0,25.04,24.97,24.99,175100.0,20.4053,20.438,20.3809,20.3972,175100.0
2011-06-07 11:50:00,24.99,25.18,24.98,25.15,86100.0,20.3972,20.5523,20.389,20.5278,86100.0
2011-06-07 11:55:00,25.15,25.18,25.09,25.15,82300.0,20.5278,20.5523,20.4788,20.5278,82300.0
2011-06-07 12:00:00,25.14,25.23,25.13,25.2,100100.0,20.5196,20.5931,20.5115,20.5686,100100.0
2011-06-07 12:05:00,25.2,25.25,25.17,25.18,82900.0,20.5686,20.6094,20.5441,20.5523,82900.0
2011-06-07 12:10:00,25.18,25.19,25.14,25.14,65400.0,20.5523,20.5604,20.5196,20.5196,65400.0
2011-06-07 12:15:00,25.14,25.16,25.09,25.14,131400.0,20.5196,20.5359,20.4788,20.5196,131400.0
2011-06-07 12:20:00,25.15,25.17,25.14,25.16,40100.0,20.5278,20.5441,20.5196,20.5359,40100.0
2011-06-07 12:25:00,25.16,25.18,25.11,25.12,33600.0,20.5359,20.5523,20.4951,20.5033,33600.0
2011-06-07 12:30:00,25.13,25.15,25.12,25.14,30900.0,20.5115,20.5278,20.5033,20.5196,30900.0
2011-06-07 12:35:00,25.13,25.15,25.1,25.15,93900.0,20.5115,20.5278,20.487,20.5278,93900.0
2011-06-07 12:40:00,25.14,25.14,25.09,25.1,132200.0,20.5196,20.5196,20.4788,20.487,132200.0
2011-06-07 12:45:00,25.1,25.11,25.05,25.09,55700.0,20.487,20.4951,20.4462,20.4788,55700.0
2011-06-07 12:50:00,25.08,25.1,25.01,25.02,57100.0,20.4706,20.487,20.4135,20.4217,57100.0
2011-06-07 12:55:00,25.01,25.08,25.01,25.08,58300.0,20.4135,20.4706,20.4135,20.4706,58300.0
2011-06-07 13:00:00,25.09,25.18,25.09,25.17,85100.0,20.4788,20.5523,20.4788,20.5441,85100.0
2011-06-07 13:05:00,25.18,25.23,25.16,25.16,77300.0,20.5523,20.5931,20.5359,20.5359,77300.0
2011-06-07 13:10:00,25.16,25.21,25.15,25.15,44300.0,20.5359,20.5768,20.5278,20.5278,44300.0
2011-06-07 13:15:00,25.16,25.16,25.1,25.14,61700.0,20.5359,20.5359,20.487,20.5196,61700.0
2011-06-07 13:20:00,25.14,25.16,25.1,25.14,108300.0,20.5196,20.5359,20.487,20.5196,108300.0
2011-06-07 13:25:00,25.13,25.13,25.08,25.11,601000.0,20.5115,20.5115,20.4706,20.4951,601000.0
2011-06-07 13:30:00,25.11,25.12,25.1,25.11,189300.0,20.4951,20.5033,20.487,20.4951,189300.0
2011-06-07 13:35:00,25.11,25.11,25.1,25.11,153300.0,20.4951,20.4951,20.487,20.4951,153300.0
2011-06-07 13:40:00,25.1,25.11,25.08,25.11,112300.0,20.487,20.4951,20.4706,20.4951,112300.0
2011-06-07 13:45:00,25.11,25.12,25.1,25.12,79000.0,20.4951,20.5033,20.487,20.5033,79000.0
2011-06-07 13:50:00,25.11,25.13,25.11,25.12,202400.0,20.4951,20.5115,20.4951,20.5033,202400.0
2011-06-07 13:55:00,25.12,25.41,25.12,25.36,250200.0,20.5033,20.74,20.5033,20.6992,250200.0
2011-06-07 14:00:00,25.36,25.47,25.3,25.4,243800.0,20.6992,20.789,20.6502,20.7318,243800.0
2011-06-07 14:05:00,25.4,25.52,25.38,25.47,240700.0,20.7318,20.8298,20.7155,20.789,240700.0
2011-06-07 14:10:00,25.46,25.64,25.46,25.6,187700.0,20.7808,20.9277,20.7808,20.8951,187700.0
2011-06-07 14:15:00,25.6,25.89,25.58,25.78,235100.0,20.8951,21.1318,20.8787,21.042,235100.0
2011-06-07 14:20:00,25.79,25.83,25.71,25.72,131200.0,21.0502,21.0828,20.9849,20.993,131200.0
2011-06-07 14:25:00,25.72,25.86,25.71,25.84,94500.0,20.993,21.1073,20.9849,21.091,94500.0
2011-06-07 14:30:00,25.84,25.84,25.62,25.62,133100.0,21.091,21.091,20.9114,20.9114,133100.0
2011-06-07 14:35:00,25.62,25.63,25.5,25.53,125700.0,20.9114,20.9196,20.8135,20.8379,125700.0
2011-06-07 14:40:00,25.53,25.54,25.43,25.52,58100.0,20.8379,20.8461,20.7563,20.8298,58100.0
2011-06-07 14:45:00,25.51,25.54,25.47,25.51,60800.0,20.8216,20.8461,20.789,20.8216,60800.0
2011-06-07 14:50:00,25.51,25.51,25.34,25.41,103200.0,20.8216,20.8216,20.6829,20.74,103200.0
2011-06-07 14:55:00,25.41,25.45,25.31,25.42,81600.0,20.74,20.7726,20.6584,20.7482,81600.0
2011-06-07 15:00:00,25.39,25.42,25.32,25.35,114600.0,20.7237,20.7482,20.6665,20.691,114600.0
2011-06-07 15:05:00,25.35,25.35,25.2,25.25,180200.0,20.691,20.691,20.5686,20.6094,180200.0
2011-06-07 15:10:00,25.25,25.25,25.16,25.16,111900.0,20.6094,20.6094,20.5359,20.5359,111900.0
2011-06-07 15:15:00,25.17,25.25,25.16,25.19,95700.0,20.5441,20.6094,20.5359,20.5604,95700.0
2011-06-07 15:20:00,25.18,25.19,25.14,25.18,136900.0,20.5523,20.5604,20.5196,20.5523,136900.0
2011-06-07 15:25:00,25.17,25.27,25.16,25.25,117200.0,20.5441,20.6257,20.5359,20.6094,117200.0
2011-06-07 15:30:00,25.26,25.28,25.19,25.26,150100.0,20.6176,20.6339,20.5604,20.6176,150100.0
2011-06-07 15:35:00,25.26,25.29,25.23,25.24,99500.0,20.6176,20.642,20.5931,20.6012,99500.0
2011-06-07 15:40:00,25.23,25.24,25.14,25.17,223700.0,20.5931,20.6012,20.5196,20.5441,223700.0
2011-06-07 15:45:00,25.17,25.23,25.14,25.15,283800.0,20.5441,20.5931,20.5196,20.5278,283800.0
2011-06-07 15:50:00,25.16,25.16,25.09,25.15,240500.0,20.5359,20.5359,20.4788,20.5278,240500.0
2011-06-07 15:55:00,25.16,25.16,25.04,25.08,330800.0,20.5359,20.5359,20.438,20.4706,330800.0
2011-06-08 09:30:00,24.84,24.88,24.62,24.7,134500.0,20.2748,20.3074,20.0952,20.1605,134500.0
2011-06-08 09:35:00,24.71,24.73,24.54,24.6,85600.0,20.1686,20.185,20.0299,20.0789,85600.0
2011-06-08 09:40:00,24.61,24.8,24.59,24.64,136500.0,20.087,20.2421,20.0707,20.1115,136500.0
2011-06-08 09:45:00,24.64,24.64,24.33,24.34,132700.0,20.1115,20.1115,19.8585,19.8666,132700.0
2011-06-08 09:50:00,24.34,24.35,24.26,24.26,84600.0,19.8666,19.8748,19.8013,19.8013,84600.0
2011-06-08 09:55:00,24.26,24.32,24.15,24.21,78600.0,19.8013,19.8503,19.7116,19.7605,78600.0
2011-06-08 10:00:00,24.2,24.33,24.1,24.33,95100.0,19.7524,19.8585,19.6708,19.8585,95100.0
2011-06-08 10:05:00,24.33,24.37,24.28,24.3,46200.0,19.8585,19.8911,19.8177,19.834,46200.0
2011-06-08 10:10:00,24.3,24.48,24.3,24.45,76900.0,19.834,19.9809,19.834,19.9564,76900.0
2011-06-08 10:15:00,24.46,24.55,24.46,24.48,62100.0,19.9646,20.038,19.9646,19.9809,62100.0
2011-06-08 10:20:00,24.47,24.52,24.44,24.44,31600.0,19.9728,20.0136,19.9483,19.9483,31600.0
2011-06-08 10:25:00,24.45,24.5,24.4,24.45,45600.0,19.9564,19.9972,19.9156,19.9564,45600.0
2011-06-08 10:30:00,24.45,24.48,24.27,24.27,99100.0,19.9564,19.9809,19.8095,19.8095,99100.0
2011-06-08 10:35:00,24.28,24.4,24.28,24.34,35300.0,19.8177,19.9156,19.8177,19.8666,35300.0
2011-06-08 10:40:00,24.34,24.43,24.3,24.41,35400.0,19.8666,19.9401,19.834,19.9238,35400.0
2011-06-08 10:45:00,24.42,24.51,24.42,24.51,37400.0,19.9319,20.0054,19.9319,20.0054,37400.0
2011-06-08 10:50:00,24.51,24.53,24.45,24.46,50800.0,20.0054,20.0217,19.9564,19.9646,50800.0
2011-06-08 10:55:00,24.46,24.46,24.39,24.41,26200.0,19.9646,19.9646,19.9075,19.9238,26200.0
2011-06-08 11:00:00,24.42,24.54,24.4,24.54,27200.0,19.9319,20.0299,19.9156,20.0299,27200.0
2011-06-08 11:05:00,24.53,24.54,24.48,24.5,72100.0,20.0217,20.0299,19.9809,19.9972,72100.0
2011-06-08 11:10:00,24.5,24.53,24.43,24.43,106200.0,19.9972,20.0217,19.9401,19.9401,106200.0
2011-06-08 11:15:00,24.43,24.43,24.32,24.32,23100.0,19.9401,19.9401,19.8503,19.8503,23100.0
2011-06-08 11:20:00,24.32,24.42,24.3,24.39,35800.0,19.8503,19.9319,19.834,19.9075,35800.0
2011-06-08 11:25:00,24.38,24.39,24.31,24.34,67500.0,19.8993,19.9075,19.8422,19.8666,67500.0
2011-06-08 11:30:00,24.34,24.46,24.33,24.38,77600.0,19.8666,19.9646,19.8585,19.8993,77600.0
2011-06-08 11:35:00,24.38,24.52,24.38,24.44,31800.0,19.8993,20.0136,19.8993,19.9483,31800.0
2011-06-08 11:40:00,24.43,24.61,24.42,24.6,92500.0,19.9401,20.087,19.9319,20.0789,92500.0
2011-06-08 11:45:00,24.6,24.67,24.53,24.55,49500.0,20.0789,20.136,20.0217,20.038,49500.0
2011-06-08 11:50:00,24.55,24.56,24.49,24.54,24300.0,20.038,20.0462,19.9891,20.0299,24300.0
2011-06-08 11:55:00,24.54,24.64,24.54,24.63,46100.0,20.0299,20.1115,20.0299,20.1033,46100.0
2011-06-08 12:00:00,24.63,24.63,24.54,24.56,46000.0,20.1033,20.1033,20.0299,20.0462,46000.0
2011-06-08 12:05:00,24.55,24.55,24.48,24.52,35000.0,20.038,20.038,19.9809,20.0136,35000.0
2011-06-08 12:10:00,24.53,24.57,24.5,24.54,25600.0,20.0217,20.0544,19.9972,20.0299,25600.0
2011-06-08 12:15:00,24.54,24.62,24.54,24.57,52800.0,20.0299,20.0952,20.0299,20.0544,52800.0
2011-06-08 12:20:00,24.57,24.62,24.48,24.49,63300.0,20.0544,20.0952,19.9809,19.9891,63300.0
2011-06-08 12:25:00,24.48,24.51,24.45,24.49,28400.0,19.9809,20.0054,19.9564,19.9891,28400.0
2011-06-08 12:30:00,24.5,24.51,24.45,24.47,22900.0,19.9972,20.0054,19.9564,19.9728,22900.0
2011-06-08 12:35:00,24.47,24.47,24.4,24.45,24600.0,19.9728,19.9728,19.9156,19.9564,24600.0
2011-06-08 12:40:00,24.45,24.46,24.42,24.43,33000.0,19.9564,19.9646,19.9319,19.9401,33000.0
2011-06-08 12:45:00,24.42,24.5,24.42,24.45,39300.0,19.9319,19.9972,19.9319,19.9564,39300.0
2011-06-08 12:50:00,24.45,24.47,24.42,24.47,33500.0,19.9564,19.9728,19.9319,19.9728,33500.0
2011-06-08 12:55:00,24.47,24.47,24.41,24.46,62800.0,19.9728,19.9728,19.9238,19.9646,62800.0
2011-06-08 13:00:00,24.47,24.54,24.44,24.5,41400.0,19.9728,20.0299,19.9483,19.9972,41400.0
2011-06-08 13:05:00,24.5,24.68,24.5,24.62,90800.0,19.9972,20.1442,19.9972,20.0952,90800.0
2011-06-08 13:10:00,24.62,24.64,24.55,24.6,69300.0,20.0952,20.1115,20.038,20.0789,69300.0
2011-06-08 13:15:00,24.6,24.66,24.59,24.66,59100.0,20.0789,20.1278,20.0707,20.1278,59100.0
2011-06-08 13:20:00,24.66,24.68,24.61,24.63,57400.0,20.1278,20.1442,20.087,20.1033,57400.0
2011-06-08 13:25:00,24.63,24.67,24.63,24.64,58400.0,20.1033,20.136,20.1033,20.1115,58400.0
2011-06-08 13:30:00,24.64,24.66,24.59,24.62,77100.0,20.1115,20.1278,20.0707,20.0952,77100.0
2011-06-08 13:35:00,24.62,24.62,24.48,24.48,77300.0,20.0952,20.0952,19.9809,19.9809,77300.0
2011-06-08 13:40:00,24.47,24.51,24.46,24.49,58000.0,19.9728,20.0054,19.9646,19.9891,58000.0
2011-06-08 13:45:00,24.49,24.52,24.48,24.51,42300.0,19.9891,20.0136,19.9809,20.0054,42300.0
2011-06-08 13:50:00,24.5,24.51,24.48,24.5,55400.0,19.9972,20.0054,19.9809,19.9972,55400.0
2011-06-08 13:55:00,24.5,24.52,24.43,24.5,71700.0,19.9972,20.0136,19.9401,19.9972,71700.0
2011-06-08 14:00:00,24.5,24.55,24.49,24.5,33400.0,19.9972,20.038,19.9891,19.9972,33400.0
2011-06-08 14:05:00,24.51,24.55,24.5,24.5,43500.0,20.0054,20.038,19.9972,19.9972,43500.0
2011-06-08 14:10:00,24.5,24.51,24.47,24.5,69000.0,19.9972,20.0054,19.9728,19.9972,69000.0
2011-06-08 14:15:00,24.49,24.5,24.44,24.44,39200.0,19.9891,19.9972,19.9483,19.9483,39200.0
2011-06-08 14:20:00,24.44,24.44,24.38,24.42,44600.0,19.9483,19.9483,19.8993,19.9319,44600.0
2011-06-08 14:25:00,24.41,24.44,24.37,24.38,46700.0,19.9238,19.9483,19.8911,19.8993,46700.0
2011-06-08 14:30:00,24.39,24.47,24.39,24.46,47000.0,19.9075,19.9728,19.9075,19.9646,47000.0
2011-06-08 14:35:00,24.45,24.51,24.43,24.43,37900.0,19.9564,20.0054,19.9401,19.9401,37900.0
2011-06-08 14:40:00,24.43,24.5,24.42,24.43,75500.0,19.9401,19.9972,19.9319,19.9401,75500.0
2011-06-08 14:45:00,24.42,24.44,24.37,24.37,37400.0,19.9319,19.9483,19.8911,19.8911,37400.0
2011-06-08 14:50:00,24.37,24.39,24.35,24.36,40900.0,19.8911,19.9075,19.8748,19.883,40900.0
2011-06-08 14:55:00,24.35,24.39,24.33,24.33,52200.0,19.8748,19.9075,19.8585,19.8585,52200.0
2011-06-08 15:00:00,24.34,24.36,24.3,24.32,38400.0,19.8666,19.883,19.834,19.8503,38400.0
2011-06-08 15:05:00,24.32,24.33,24.29,24.31,60300.0,19.8503,19.8585,19.8258,19.8422,60300.0
2011-06-08 15:10:00,24.32,24.35,24.27,24.28,71200.0,19.8503,19.8748,19.8095,19.8177,71200.0
2011-06-08 15:15:00,24.28,24.32,24.27,24.31,61200.0,19.8177,19.8503,19.8095,19.8422,61200.0
2011-06-08 15:20:00,24.3,24.31,24.27,24.29,119500.0,19.834,19.8422,19.8095,19.8258,119500.0
2011-06-08 15:25:00,24.29,24.32,24.28,24.31,69800.0,19.8258,19.8503,19.8177,19.8422,69800.0
2011-06-08 15:30:00,24.31,24.35,24.3,24.31,95400.0,19.8422,19.8748,19.834,19.8422,95400.0
2011-06-08 15:35:00,24.3,24.34,24.29,24.3,97900.0,19.834,19.8666,19.8258,19.834,97900.0
2011-06-08 15:40:00,24.29,24.39,24.28,24.39,118200.0,19.8258,19.9075,19.8177,19.9075,118200.0
2011-06-08 15:45:00,24.38,24.47,24.38,24.42,128000.0,19.8993,19.9728,19.8993,19.9319,128000.0
2011-06-08 15:50:00,24.41,24.49,24.4,24.44,178500.0,19.9238,19.9891,19.9156,19.9483,178500.0
2011-06-08 15:55:00,24.43,24.46,24.39,24.41,271500.0,19.9401,19.9646,19.9075,19.9238,271500.0
2011-06-09 09:30:00,24.61,24.69,24.54,24.64,124700.0,20.087,20.1523,20.0299,20.1115,124700.0
2011-06-09 09:35:00,24.63,24.67,24.56,24.57,57800.0,20.1033,20.136,20.0462,20.0544,57800.0
2011-06-09 09:40:00,24.56,24.57,24.42,24.42,45400.0,20.0462,20.0544,19.9319,19.9319,45400.0
2011-06-09 09:45:00,24.41,24.46,24.3,24.45,51200.0,19.9238,19.9646,19.834,19.9564,51200.0
2011-06-09 09:50:00,24.45,24.49,24.38,24.49,45100.0,19.9564,19.9891,19.8993,19.9891,45100.0
2011-06-09 09:55:00,24.48,24.58,24.48,24.57,49600.0,19.9809,20.0625,19.9809,20.0544,49600.0
2011-06-09 10:00:00,24.57,24.73,24.56,24.67,50500.0,20.0544,20.185,20.0462,20.136,50500.0
2011-06-09 10:05:00,24.67,24.67,24.59,24.6,42700.0,20.136,20.136,20.0707,20.0789,42700.0
2011-06-09 10:10:00,24.59,24.71,24.57,24.68,44000.0,20.0707,20.1686,20.0544,20.1442,44000.0
2011-06-09 10:15:00,24.67,24.68,24.57,24.64,19100.0,20.136,20.1442,20.0544,20.1115,19100.0
2011-06-09 10:20:00,24.63,24.63,24.52,24.61,35900.0,20.1033,20.1033,20.0136,20.087,35900.0
2011-06-09 10:25:00,24.6,24.65,24.57,24.61,39500.0,20.0789,20.1197,20.0544,20.087,39500.0
2011-06-09 10:30:00,24.61,24.71,24.61,24.7,38600.0,20.087,20.1686,20.087,20.1605,38600.0
2011-06-09 10:35:00,24.71,24.86,24.67,24.86,86800.0,20.1686,20.2911,20.136,20.2911,86800.0
2011-06-09 10:40:00,24.84,24.92,24.8,24.91,81400.0,20.2748,20.34,20.2421,20.3319,81400.0
2011-06-09 10:45:00,24.9,25.05,24.89,25.01,93600.0,20.3237,20.4462,20.3156,20.4135,93600.0
2011-06-09 10:50:00,25.01,25.05,24.98,25.01,71000.0,20.4135,20.4462,20.389,20.4135,71000.0
2011-06-09 10:55:00,25.01,25.11,25.01,25.07,74900.0,20.4135,20.4951,20.4135,20.4625,74900.0
2011-06-09 11:00:00,25.08,25.15,25.03,25.11,127300.0,20.4706,20.5278,20.4298,20.4951,127300.0
2011-06-09 11:05:00,25.11,25.21,25.0,25.02,79500.0,20.4951,20.5768,20.4053,20.4217,79500.0
2011-06-09 11:10:00,25.02,25.1,24.97,25.0,83000.0,20.4217,20.487,20.3809,20.4053,83000.0
2011-06-09 11:15:00,25.0,25.0,24.94,24.98,48500.0,20.4053,20.4053,20.3564,20.389,48500.0
2011-06-09 11:20:00,24.97,25.12,24.97,25.08,64700.0,20.3809,20.5033,20.3809,20.4706,64700.0
2011-06-09 11:25:00,25.08,25.13,25.07,25.11,47900.0,20.4706,20.5115,20.4625,20.4951,47900.0
2011-06-09 11:30:00,25.11,25.11,25.02,25.03,121600.0,20.4951,20.4951,20.4217,20.4298,121600.0
2011-06-09 11:35:00,25.04,25.07,25.02,25.04,59700.0,20.438,20.4625,20.4217,20.438,59700.0
2011-06-09 11:40:00,25.04,25.05,24.94,25.0,46500.0,20.438,20.4462,20.3564,20.4053,46500.0
2011-06-09 11:45:00,25.0,25.06,24.94,25.05,56500.0,20.4053,20.4543,20.3564,20.4462,56500.0
2011-06-09 11:50:00,25.05,25.17,25.04,25.13,73300.0,20.4462,20.5441,20.438,20.5115,73300.0
2011-06-09 11:55:00,25.13,25.18,25.12,25.13,53800.0,20.5115,20.5523,20.5033,20.5115,53800.0
2011-06-09 12:00:00,25.13,25.13,25.06,25.12,36300.0,20.5115,20.5115,20.4543,20.5033,36300.0
2011-06-09 12:05:00,25.12,25.14,25.08,25.14,43600.0,20.5033,20.5196,20.4706,20.5196,43600.0
2011-06-09 12:10:00,25.14,25.19,25.13,25.13,27900.0,20.5196,20.5604,20.5115,20.5115,27900.0
2011-06-09 12:15:00,25.14,25.16,25.14,25.16,19100.0,20.5196,20.5359,20.5196,20.5359,19100.0
2011-06-09 12:20:00,25.15,25.16,25.07,25.07,31000.0,20.5278,20.5359,20.4625,20.4625,31000.0
2011-06-09 12:25:00,25.08,25.08,25.03,25.05,36600.0,20.4706,20.4706,20.4298,20.4462,36600.0
2011-06-09 12:30:00,25.04,25.17,25.04,25.16,63200.0,20.438,20.5441,20.438,20.5359,63200.0
2011-06-09 12:35:00,25.17,25.24,25.15,25.24,46300.0,20.5441,20.6012,20.5278,20.6012,46300.0
2011-06-09 12:40:00,25.23,25.35,25.23,25.34,66700.0,20.5931,20.691,20.5931,20.6829,66700.0
2011-06-09 12:45:00,25.34,25.45,25.33,25.41,90900.0,20.6829,20.7726,20.6747,20.74,90900.0
2011-06-09 12:50:00,25.41,25.46,25.36,25.46,54100.0,20.74,20.7808,20.6992,20.7808,54100.0
2011-06-09 12:55:00,25.44,25.52,25.44,25.5,100000.0,20.7645,20.8298,20.7645,20.8135,100000.0
2011-06-09 13:00:00,25.5,25.52,25.44,25.5,78200.0,20.8135,20.8298,20.7645,20.8135,78200.0
2011-06-09 13:05:00,25.5,25.5,25.45,25.48,32500.0,20.8135,20.8135,20.7726,20.7971,32500.0
2011-06-09 13:10:00,25.48,25.49,25.38,25.4,43200.0,20.7971,20.8053,20.7155,20.7318,43200.0
2011-06-09 13:15:00,25.4,25.48,25.37,25.44,58200.0,20.7318,20.7971,20.7073,20.7645,58200.0
2011-06-09 13:20:00,25.44,25.44,25.34,25.34,30800.0,20.7645,20.7645,20.6829,20.6829,30800.0
2011-06-09 13:25:00,25.34,25.35,25.27,25.32,36100.0,20.6829,20.691,20.6257,20.6665,36100.0
2011-06-09 13:30:00,25.31,25.33,25.27,25.28,16600.0,20.6584,20.6747,20.6257,20.6339,16600.0
2011-06-09 13:35:00,25.28,25.31,25.25,25.25,43700.0,20.6339,20.6584,20.6094,20.6094,43700.0
2011-06-09 13:40:00,25.25,25.26,25.21,25.22,36600.0,20.6094,20.6176,20.5768,20.5849,36600.0
2011-06-09 13:45:00,25.22,25.23,25.17,25.19,29000.0,20.5849,20.5931,20.5441,20.5604,29000.0
2011-06-09 13:50:00,25.2,25.28,25.19,25.26,59800.0,20.5686,20.6339,20.5604,20.6176,59800.0
2011-06-09 13:55:00,25.26,25.3,25.21,25.21,41800.0,20.6176,20.6502,20.5768,20.5768,41800.0
2011-06-09 14:00:00,25.21,25.23,25.15,25.15,44700.0,20.5768,20.5931,20.5278,20.5278,44700.0
2011-06-09 14:05:00,25.14,25.16,25.08,25.1,100000.0,20.5196,20.5359,20.4706,20.487,100000.0
2011-06-09 14:10:00,25.11,25.15,25.1,25.11,169500.0,20.4951,20.5278,20.487,20.4951,169500.0
2011-06-09 14:15:00,25.11,25.13,25.1,25.13,100000.0,20.4951,20.5115,20.487,20.5115,100000.0
2011-06-09 14:20:00,25.12,25.15,25.12,25.15,32500.0,20.5033,20.5278,20.5033,20.5278,32500.0
2011-06-09 14:25:00,25.15,25.18,25.12,25.14,29500.0,20.5278,20.5523,20.5033,20.5196,29500.0
2011-06-09 14:30:00,25.12,25.13,25.07,25.07,37200.0,20.5033,20.5115,20.4625,20.4625,37200.0
2011-06-09 14:35:00,25.07,25.08,25.02,25.05,41600.0,20.4625,20.4706,20.4217,20.4462,41600.0
2011-06-09 14:40:00,25.06,25.06,25.04,25.05,17600.0,20.4543,20.4543,20.438,20.4462,17600.0
2011-06-09 14:45:00,25.05,25.05,25.03,25.05,26200.0,20.4462,20.4462,20.4298,20.4462,26200.0
2011-06-09 14:50:00,25.05,25.09,25.04,25.07,26300.0,20.4462,20.4788,20.438,20.4625,26300.0
2011-06-09 14:55:00,25.07,25.07,25.04,25.07,35100.0,20.4625,20.4625,20.438,20.4625,35100.0
2011-06-09 15:00:00,25.08,25.09,25.04,25.04,44700.0,20.4706,20.4788,20.438,20.438,44700.0
2011-06-09 15:05:00,25.04,25.05,25.0,25.01,81600.0,20.438,20.4462,20.4053,20.4135,81600.0
2011-06-09 15:10:00,25.0,25.04,25.0,25.03,141800.0,20.4053,20.438,20.4053,20.4298,141800.0
2011-06-09 15:15:00,25.03,25.04,25.0,25.0,70200.0,20.4298,20.438,20.4053,20.4053,70200.0
2011-06-09 15:20:00,25.0,25.02,24.96,24.99,219400.0,20.4053,20.4217,20.3727,20.3972,219400.0
2011-06-09 15:25:00,25.0,25.01,24.99,25.01,72800.0,20.4053,20.4135,20.3972,20.4135,72800.0
2011-06-09 15:30:00,25.0,25.05,24.99,24.99,86600.0,20.4053,20.4462,20.3972,20.3972,86600.0
2011-06-09 15:35:00,24.99,25.03,24.99,24.99,70400.0,20.3972,20.4298,20.3972,20.3972,70400.0
2011-06-09 15:40:00,24.99,25.04,24.94,24.97,265000.0,20.3972,20.438,20.3564,20.3809,265000.0
2011-06-09 15:45:00,24.97,25.01,24.94,25.01,337500.0,20.3809,20.4135,20.3564,20.4135,337500.0
2011-06-09 15:50:00,25.0,25.01,24.93,24.96,191800.0,20.4053,20.4135,20.3482,20.3727,191800.0
2011-06-09 15:55:00,24.96,24.99,24.92,24.94,347200.0,20.3727,20.3972,20.34,20.3564,347200.0
2011-06-10 09:30:00,24.77,24.84,24.66,24.66,49200.0,20.2176,20.2748,20.1278,20.1278,49200.0
2011-06-10 09:35:00,24.66,24.74,24.64,24.64,57200.0,20.1278,20.1931,20.1115,20.1115,57200.0
2011-06-10 09:40:00,24.64,24.71,24.54,24.55,51400.0,20.1115,20.1686,20.0299,20.038,51400.0
2011-06-10 09:45:00,24.54,24.59,24.49,24.49,29100.0,20.0299,20.0707,19.9891,19.9891,29100.0
2011-06-10 09:50:00,24.49,24.49,24.31,24.36,59900.0,19.9891,19.9891,19.8422,19.883,59900.0
2011-06-10 09:55:00,24.36,24.36,24.21,24.25,58100.0,19.883,19.883,19.7605,19.7932,58100.0
2011-06-10 10:00:00,24.25,24.36,24.24,24.31,44000.0,19.7932,19.883,19.785,19.8422,44000.0
2011-06-10 10:05:00,24.3,24.31,24.13,24.15,81800.0,19.834,19.8422,19.6952,19.7116,81800.0
2011-06-10 10:10:00,24.16,24.27,24.16,24.26,76800.0,19.7197,19.8095,19.7197,19.8013,76800.0
2011-06-10 10:15:00,24.26,24.44,24.25,24.43,56100.0,19.8013,19.9483,19.7932,19.9401,56100.0
2011-06-10 10:20:00,24.42,24.43,24.27,24.32,83200.0,19.9319,19.9401,19.8095,19.8503,83200.0
2011-06-10 10:25:00,24.32,24.38,24.25,24.33,80400.0,19.8503,19.8993,19.7932,19.8585,80400.0
2011-06-10 10:30:00,24.34,24.34,24.23,24.25,25500.0,19.8666,19.8666,19.7769,19.7932,25500.0
2011-06-10 10:35:00,24.24,24.29,24.21,24.21,28100.0,19.785,19.8258,19.7605,19.7605,28100.0
2011-06-10 10:40:00,24.2,24.28,24.15,24.27,29200.0,19.7524,19.8177,19.7116,19.8095,29200.0
2011-06-10 10:45:00,24.28,24.36,24.26,24.34,66600.0,19.8177,19.883,19.8013,19.8666,66600.0
2011-06-10 10:50:00,24.34,24.37,24.23,24.23,70600.0,19.8666,19.8911,19.7769,19.7769,70600.0
2011-06-10 10:55:00,24.24,24.27,24.12,24.18,58300.0,19.785,19.8095,19.6871,19.736,58300.0
2011-06-10 11:00:00,24.18,24.21,24.09,24.09,31800.0,19.736,19.7605,19.6626,19.6626,31800.0
2011-06-10 11:05:00,24.09,24.09,23.98,23.99,53000.0,19.6626,19.6626,19.5728,19.581,53000.0
2011-06-10 11:10:00,23.99,23.99,23.92,23.93,39100.0,19.581,19.581,19.5238,19.532,39100.0
2011-06-10 11:15:00,23.94,24.06,23.93,24.06,53500.0,19.5402,19.6381,19.532,19.6381,53500.0
2011-06-10 11:20:00,24.06,24.09,24.04,24.09,31300.0,19.6381,19.6626,19.6218,19.6626,31300.0
2011-06-10 11:25:00,24.09,24.14,24.06,24.06,30800.0,19.6626,19.7034,19.6381,19.6381,30800.0
2011-06-10 11:30:00,24.06,24.11,24.04,24.08,33800.0,19.6381,19.6789,19.6218,19.6544,33800.0
2011-06-10 11:35:00,24.08,24.16,24.04,24.07,57500.0,19.6544,19.7197,19.6218,19.6463,57500.0
2011-06-10 11:40:00,24.06,24.1,24.01,24.1,84300.0,19.6381,19.6708,19.5973,19.6708,84300.0
2011-06-10 11:45:00,24.1,24.1,24.03,24.05,16700.0,19.6708,19.6708,19.6136,19.6299,16700.0
2011-06-10 11:50:00,24.06,24.09,24.04,24.08,30200.0,19.6381,19.6626,19.6218,19.6544,30200.0
2011-06-10 11:55:00,24.08,24.1,24.05,24.09,20600.0,19.6544,19.6708,19.6299,19.6626,20600.0
2011-06-10 12:00:00,24.1,24.13,24.1,24.1,20300.0,19.6708,19.6952,19.6708,19.6708,20300.0
2011-06-10 12:05:00,24.11,24.12,24.09,24.09,14700.0,19.6789,19.6871,19.6626,19.6626,14700.0
2011-06-10 12:10:00,24.09,24.09,24.02,24.02,27000.0,19.6626,19.6626,19.6055,19.6055,27000.0
2011-06-10 12:15:00,24.02,24.06,24.0,24.05,42600.0,19.6055,19.6381,19.5891,19.6299,42600.0
2011-06-10 12:20:00,24.06,24.09,24.06,24.06,15000.0,19.6381,19.6626,19.6381,19.6381,15000.0
2011-06-10 12:25:00,24.06,24.08,24.05,24.07,19900.0,19.6381,19.6544,19.6299,19.6463,19900.0
2011-06-10 12:30:00,24.07,24.16,24.06,24.16,23600.0,19.6463,19.7197,19.6381,19.7197,23600.0
2011-06-10 12:35:00,24.16,24.16,24.12,24.15,21700.0,19.7197,19.7197,19.6871,19.7116,21700.0
2011-06-10 12:40:00,24.14,24.14,24.12,24.12,7600.0,19.7034,19.7034,19.6871,19.6871,7600.0
2011-06-10 12:45:00,24.12,24.12,24.07,24.08,24200.0,19.6871,19.6871,19.6463,19.6544,24200.0
2011-06-10 12:50:00,24.08,24.15,24.07,24.14,24000.0,19.6544,19.7116,19.6463,19.7034,24000.0
2011-06-10 12:55:00,24.13,24.19,24.13,24.18,31700.0,19.6952,19.7442,19.6952,19.736,31700.0
2011-06-10 13:00:00,24.18,24.18,24.14,24.15,12500.0,19.736,19.736,19.7034,19.7116,12500.0
2011-06-10 13:05:00,24.16,24.2,24.14,24.18,23800.0,19.7197,19.7524,19.7034,19.736,23800.0
2011-06-10 13:10:00,24.17,24.17,24.06,24.07,22200.0,19.7279,19.7279,19.6381,19.6463,22200.0
2011-06-10 13:15:00,24.08,24.12,24.08,24.11,17300.0,19.6544,19.6871,19.6544,19.6789,17300.0
2011-06-10 13:20:00,24.11,24.12,24.09,24.11,12800.0,19.6789,19.6871,19.6626,19.6789,12800.0
2011-06-10 13:25:00,24.1,24.13,24.09,24.12,18100.0,19.6708,19.6952,19.6626,19.6871,18100.0
2011-06-10 13:30:00,24.12,24.12,24.06,24.06,19000.0,19.6871,19.6871,19.6381,19.6381,19000.0
2011-06-10 13:35:00,24.06,24.07,24.0,24.03,55800.0,19.6381,19.6463,19.5891,19.6136,55800.0
2011-06-10 13:40:00,24.03,24.03,23.95,23.96,69600.0,19.6136,19.6136,19.5483,19.5565,69600.0
2011-06-10 13:45:00,23.95,23.95,23.91,23.92,36600.0,19.5483,19.5483,19.5157,19.5238,36600.0
2011-06-10 13:50:00,23.91,23.99,23.9,23.99,23700.0,19.5157,19.581,19.5075,19.581,23700.0
2011-06-10 13:55:00,23.99,24.07,23.98,24.06,49600.0,19.581,19.6463,19.5728,19.6381,49600.0
2011-06-10 14:00:00,24.06,24.21,24.06,24.21,66200.0,19.6381,19.7605,19.6381,19.7605,66200.0
2011-06-10 14:05:00,24.21,24.27,24.15,24.19,62200.0,19.7605,19.8095,19.7116,19.7442,62200.0
2011-06-10 14:10:00,24.2,24.22,24.16,24.21,46800.0,19.7524,19.7687,19.7197,19.7605,46800.0
2011-06-10 14:15:00,24.22,24.3,24.18,24.3,34400.0,19.7687,19.834,19.736,19.834,34400.0
2011-06-10 14:20:00,24.29,24.3,24.21,24.25,48800.0,19.8258,19.834,19.7605,19.7932,48800.0
2011-06-10 14:25:00,24.23,24.31,24.23,24.26,40900.0,19.7769,19.8422,19.7769,19.8013,40900.0
2011-06-10 14:30:00,24.25,24.28,24.18,24.19,32400.0,19.7932,19.8177,19.736,19.7442,32400.0
2011-06-10 14:35:00,24.2,24.29,24.2,24.27,50900.0,19.7524,19.8258,19.7524,19.8095,50900.0
2011-06-10 14:40:00,24.27,24.34,24.27,24.3,75400.0,19.8095,19.8666,19.8095,19.834,75400.0
2011-06-10 14:45:00,24.29,24.35,24.29,24.35,49300.0,19.8258,19.8748,19.8258,19.8748,49300.0
2011-06-10 14:50:00,24.35,24.37,24.34,24.37,22900.0,19.8748,19.8911,19.8666,19.8911,22900.0
2011-06-10 14:55:00,24.37,24.52,24.37,24.5,96500.0,19.8911,20.0136,19.8911,19.9972,96500.0
2011-06-10 15:00:00,24.49,24.52,24.37,24.39,49100.0,19.9891,20.0136,19.8911,19.9075,49100.0
2011-06-10 15:05:00,24.4,24.43,24.36,24.42,65600.0,19.9156,19.9401,19.883,19.9319,65600.0
2011-06-10 15:10:00,24.41,24.47,24.41,24.45,43000.0,19.9238,19.9728,19.9238,19.9564,43000.0
2011-06-10 15:15:00,24.46,24.55,24.45,24.49,66200.0,19.9646,20.038,19.9564,19.9891,66200.0
2011-06-10 15:20:00,24.49,24.5,24.44,24.46,32100.0,19.9891,19.9972,19.9483,19.9646,32100.0
2011-06-10 15:25:00,24.48,24.51,24.44,24.44,44000.0,19.9809,20.0054,19.9483,19.9483,44000.0
2011-06-10 15:30:00,24.45,24.48,24.43,24.45,35900.0,19.9564,19.9809,19.9401,19.9564,35900.0
2011-06-10 15:35:00,24.45,24.48,24.39,24.42,103700.0,19.9564,19.9809,19.9075,19.9319,103700.0
2011-06-10 15:40:00,24.42,24.43,24.32,24.37,102700.0,19.9319,19.9401,19.8503,19.8911,102700.0
2011-06-10 15:45:00,24.36,24.39,24.31,24.36,104200.0,19.883,19.9075,19.8422,19.883,104200.0
2011-06-10 15:50:00,24.35,24.39,24.31,24.32,182600.0,19.8748,19.9075,19.8422,19.8503,182600.0
2011-06-10 15:55:00,24.31,24.37,24.3,24.31,163600.0,19.8422,19.8911,19.834,19.8422,163600.0
2011-06-13 09:30:00,24.36,24.36,24.09,24.19,37500.0,19.883,19.883,19.6626,19.7442,37500.0
2011-06-13 09:35:00,24.2,24.44,24.2,24.44,41900.0,19.7524,19.9483,19.7524,19.9483,41900.0
2011-06-13 09:40:00,24.44,24.54,24.43,24.44,18500.0,19.9483,20.0299,19.9401,19.9483,18500.0
2011-06-13 09:45:00,24.45,24.45,24.33,24.33,9600.0,19.9564,19.9564,19.8585,19.8585,9600.0
2011-06-13 09:50:00,24.32,24.32,24.12,24.13,32900.0,19.8503,19.8503,19.6871,19.6952,32900.0
2011-06-13 09:55:00,24.15,24.24,24.14,24.15,21200.0,19.7116,19.785,19.7034,19.7116,21200.0
2011-06-13 10:00:00,24.15,24.2,23.96,24.05,51600.0,19.7116,19.7524,19.5565,19.6299,51600.0
2011-06-13 10:05:00,24.07,24.07,23.89,24.0,71400.0,19.6463,19.6463,19.4993,19.5891,71400.0
2011-06-13 10:10:00,24.0,24.04,23.9,23.92,45600.0,19.5891,19.6218,19.5075,19.5238,45600.0
2011-06-13 10:15:00,23.92,23.92,23.81,23.87,43800.0,19.5238,19.5238,19.4341,19.483,43800.0
2011-06-13 10:20:00,23.87,24.05,23.84,24.04,60900.0,19.483,19.6299,19.4585,19.6218,60900.0
2011-06-13 10:25:00,24.04,24.1,24.02,24.08,35500.0,19.6218,19.6708,19.6055,19.6544,35500.0
2011-06-13 10:30:00,24.07,24.07,23.93,23.94,32200.0,19.6463,19.6463,19.532,19.5402,32200.0
2011-06-13 10:35:00,23.94,23.94,23.83,23.83,46000.0,19.5402,19.5402,19.4504,19.4504,46000.0
2011-06-13 10:40:00,23.83,23.89,23.74,23.78,73700.0,19.4504,19.4993,19.3769,19.4096,73700.0
2011-06-13 10:45:00,23.78,23.92,23.77,23.87,21500.0,19.4096,19.5238,19.4014,19.483,21500.0
2011-06-13 10:50:00,23.88,23.89,23.7,23.71,49700.0,19.4912,19.4993,19.3443,19.3524,49700.0
2011-06-13 10:55:00,23.71,23.78,23.67,23.71,34700.0,19.3524,19.4096,19.3198,19.3524,34700.0
2011-06-13 11:00:00,23.71,23.71,23.63,23.64,30900.0,19.3524,19.3524,19.2871,19.2953,30900.0
2011-06-13 11:05:00,23.63,23.66,23.57,23.58,27100.0,19.2871,19.3116,19.2382,19.2463,27100.0
2011-06-13 11:10:00,23.59,23.72,23.59,23.72,70300.0,19.2545,19.3606,19.2545,19.3606,70300.0
2011-06-13 11:15:00,23.71,23.77,23.7,23.77,22600.0,19.3524,19.4014,19.3443,19.4014,22600.0
2011-06-13 11:20:00,23.78,23.82,23.73,23.8,24900.0,19.4096,19.4422,19.3688,19.4259,24900.0
2011-06-13 11:25:00,23.8,23.8,23.73,23.75,14300.0,19.4259,19.4259,19.3688,19.3851,14300.0
2011-06-13 11:30:00,23.74,23.74,23.62,23.74,92700.0,19.3769,19.3769,19.279,19.3769,92700.0
2011-06-13 11:35:00,23.74,23.74,23.7,23.71,11900.0,19.3769,19.3769,19.3443,19.3524,11900.0
2011-06-13 11:40:00,23.71,23.71,23.6,23.61,25000.0,19.3524,19.3524,19.2626,19.2708,25000.0
2011-06-13 11:45:00,23.6,23.6,23.5,23.52,49600.0,19.2626,19.2626,19.181,19.1973,49600.0
2011-06-13 11:50:00,23.53,23.55,23.51,23.54,21400.0,19.2055,19.2218,19.1892,19.2137,21400.0
2011-06-13 11:55:00,23.54,23.55,23.41,23.48,64200.0,19.2137,19.2218,19.1076,19.1647,64200.0
2011-06-13 12:00:00,23.49,23.54,23.47,23.53,20400.0,19.1729,19.2137,19.1565,19.2055,20400.0
2011-06-13 12:05:00,23.53,23.55,23.5,23.5,11000.0,19.2055,19.2218,19.181,19.181,11000.0
2011-06-13 12:10:00,23.51,23.54,23.48,23.54,24600.0,19.1892,19.2137,19.1647,19.2137,24600.0
2011-06-13 12:15:00,23.55,23.6,23.52,23.54,54400.0,19.2218,19.2626,19.1973,19.2137,54400.0
2011-06-13 12:20:00,23.54,23.58,23.5,23.52,28500.0,19.2137,19.2463,19.181,19.1973,28500.0
2011-06-13 12:25:00,23.52,23.58,23.52,23.56,15000.0,19.1973,19.2463,19.1973,19.23,15000.0
2011-06-13 12:30:00,23.56,23.66,23.55,23.65,47300.0,19.23,19.3116,19.2218,19.3035,47300.0
2011-06-13 12:35:00,23.65,23.67,23.65,23.66,19100.0,19.3035,19.3198,19.3035,19.3116,19100.0
2011-06-13 12:40:00,23.66,23.67,23.62,23.64,12700.0,19.3116,19.3198,19.279,19.2953,12700.0
2011-06-13 12:45:00,23.64,23.64,23.57,23.6,17800.0,19.2953,19.2953,19.2382,19.2626,17800.0
2011-06-13 12:50:00,23.6,23.61,23.57,23.6,58700.0,19.2626,19.2708,19.2382,19.2626,58700.0
2011-06-13 12:55:00,23.61,23.61,23.56,23.59,95900.0,19.2708,19.2708,19.23,19.2545,95900.0
2011-06-13 13:00:00,23.59,23.59,23.45,23.45,79100.0,19.2545,19.2545,19.1402,19.1402,79100.0
2011-06-13 13:05:00,23.46,23.47,23.37,23.39,36100.0,19.1484,19.1565,19.0749,19.0912,36100.0
2011-06-13 13:10:00,23.38,23.47,23.36,23.47,17900.0,19.0831,19.1565,19.0668,19.1565,17900.0
2011-06-13 13:15:00,23.47,23.54,23.46,23.52,13900.0,19.1565,19.2137,19.1484,19.1973,13900.0
2011-06-13 13:20:00,23.52,23.6,23.52,23.6,24400.0,19.1973,19.2626,19.1973,19.2626,24400.0
2011-06-13 13:25:00,23.6,23.62,23.56,23.59,21900.0,19.2626,19.279,19.23,19.2545,21900.0
2011-06-13 13:30:00,23.59,23.65,23.59,23.61,13200.0,19.2545,19.3035,19.2545,19.2708,13200.0
2011-06-13 13:35:00,23.6,23.7,23.59,23.69,50600.0,19.2626,19.3443,19.2545,19.3361,50600.0
2011-06-13 13:40:00,23.69,23.72,23.69,23.71,39500.0,19.3361,19.3606,19.3361,19.3524,39500.0
2011-06-13 13:45:00,23.72,23.72,23.65,23.67,11600.0,19.3606,19.3606,19.3035,19.3198,11600.0
2011-06-13 13:50:00,23.67,23.76,23.66,23.76,21600.0,19.3198,19.3932,19.3116,19.3932,21600.0
2011-06-13 13:55:00,23.75,23.8,23.73,23.8,25400.0,19.3851,19.4259,19.3688,19.4259,25400.0
2011-06-13 14:00:00,23.8,23.81,23.74,23.78,29600.0,19.4259,19.4341,19.3769,19.4096,29600.0
2011-06-13 14:05:00,23.79,23.84,23.76,23.81,31200.0,19.4177,19.4585,19.3932,19.4341,31200.0
2011-06-13 14:10:00,23.8,23.82,23.73,23.74,24400.0,19.4259,19.4422,19.3688,19.3769,24400.0
2011-06-13 14:15:00,23.73,23.77,23.71,23.72,13100.0,19.3688,19.4014,19.3524,19.3606,13100.0
2011-06-13 14:20:00,23.71,23.74,23.67,23.74,28600.0,19.3524,19.3769,19.3198,19.3769,28600.0
2011-06-13 14:25:00,23.73,23.74,23.71,23.72,18300.0,19.3688,19.3769,19.3524,19.3606,18300.0
2011-06-13 14:30:00,23.71,23.71,23.6,23.62,27700.0,19.3524,19.3524,19.2626,19.279,27700.0
2011-06-13 14:35:00,23.62,23.63,23.59,23.62,22400.0,19.279,19.2871,19.2545,19.279,22400.0
2011-06-13 14:40:00,23.62,23.71,23.6,23.7,25800.0,19.279,19.3524,19.2626,19.3443,25800.0
2011-06-13 14:45:00,23.7,23.75,23.7,23.75,18000.0,19.3443,19.3851,19.3443,19.3851,18000.0
2011-06-13 14:50:00,23.75,23.75,23.67,23.69,21300.0,19.3851,19.3851,19.3198,19.3361,21300.0
2011-06-13 14:55:00,23.7,23.72,23.67,23.68,13700.0,19.3443,19.3606,19.3198,19.3279,13700.0
2011-06-13 15:00:00,23.68,23.71,23.64,23.71,20000.0,19.3279,19.3524,19.2953,19.3524,20000.0
2011-06-13 15:05:00,23.71,23.74,23.68,23.69,26100.0,19.3524,19.3769,19.3279,19.3361,26100.0
2011-06-13 15:10:00,23.69,23.69,23.64,23.68,24700.0,19.3361,19.3361,19.2953,19.3279,24700.0
2011-06-13 15:15:00,23.67,23.68,23.6,23.65,75000.0,19.3198,19.3279,19.2626,19.3035,75000.0
2011-06-13 15:20:00,23.65,23.67,23.63,23.67,43200.0,19.3035,19.3198,19.2871,19.3198,43200.0
2011-06-13 15:25:00,23.67,23.7,23.66,23.67,30900.0,19.3198,19.3443,19.3116,19.3198,30900.0
2011-06-13 15:30:00,23.67,23.68,23.63,23.63,77800.0,19.3198,19.3279,19.2871,19.2871,77800.0
2011-06-13 15:35:00,23.63,23.63,23.57,23.58,99700.0,19.2871,19.2871,19.2382,19.2463,99700.0
2011-06-13 15:40:00,23.57,23.6,23.52,23.55,91600.0,19.2382,19.2626,19.1973,19.2218,91600.0
2011-06-13 15:45:00,23.55,23.59,23.51,23.55,119300.0,19.2218,19.2545,19.1892,19.2218,119300.0
2011-06-13 15:50:00,23.56,23.57,23.52,23.57,82400.0,19.23,19.2382,19.1973,19.2382,82400.0
2011-06-13 15:55:00,23.57,23.59,23.51,23.51,135400.0,19.2382,19.2545,19.1892,19.1892,135400.0
2011-06-14 09:30:00,23.94,24.22,23.9,24.16,89800.0,19.5402,19.7687,19.5075,19.7197,89800.0
2011-06-14 09:35:00,24.16,24.22,24.01,24.01,75100.0,19.7197,19.7687,19.5973,19.5973,75100.0
2011-06-14 09:40:00,24.0,24.06,23.96,24.06,33800.0,19.5891,19.6381,19.5565,19.6381,33800.0
2011-06-14 09:45:00,24.06,24.26,24.06,24.26,108200.0,19.6381,19.8013,19.6381,19.8013,108200.0
2011-06-14 09:50:00,24.26,24.26,24.16,24.17,28700.0,19.8013,19.8013,19.7197,19.7279,28700.0
2011-06-14 09:55:00,24.17,24.25,24.15,24.19,36600.0,19.7279,19.7932,19.7116,19.7442,36600.0
2011-06-14 10:00:00,24.2,24.42,24.13,24.42,65400.0,19.7524,19.9319,19.6952,19.9319,65400.0
2011-06-14 10:05:00,24.41,24.45,24.31,24.34,33800.0,19.9238,19.9564,19.8422,19.8666,33800.0
2011-06-14 10:10:00,24.34,24.41,24.34,24.38,36200.0,19.8666,19.9238,19.8666,19.8993,36200.0
2011-06-14 10:15:00,24.38,24.48,24.38,24.47,37600.0,19.8993,19.9809,19.8993,19.9728,37600.0
2011-06-14 10:20:00,24.46,24.53,24.44,24.53,37000.0,19.9646,20.0217,19.9483,20.0217,37000.0
2011-06-14 10:25:00,24.53,24.53,24.45,24.49,54400.0,20.0217,20.0217,19.9564,19.9891,54400.0
2011-06-14 10:30:00,24.49,24.5,24.46,24.48,28000.0,19.9891,19.9972,19.9646,19.9809,28000.0
2011-06-14 10:35:00,24.49,24.67,24.48,24.66,74800.0,19.9891,20.136,19.9809,20.1278,74800.0
2011-06-14 10:40:00,24.65,24.66,24.55,24.57,47800.0,20.1197,20.1278,20.038,20.0544,47800.0
2011-06-14 10:45:00,24.57,24.62,24.56,24.62,45700.0,20.0544,20.0952,20.0462,20.0952,45700.0
2011-06-14 10:50:00,24.61,24.65,24.61,24.62,49800.0,20.087,20.1197,20.087,20.0952,49800.0
2011-06-14 10:55:00,24.62,24.76,24.61,24.74,84300.0,20.0952,20.2095,20.087,20.1931,84300.0
2011-06-14 11:00:00,24.74,24.75,24.66,24.69,45000.0,20.1931,20.2013,20.1278,20.1523,45000.0
2011-06-14 11:05:00,24.69,24.88,24.68,24.88,96700.0,20.1523,20.3074,20.1442,20.3074,96700.0
2011-06-14 11:10:00,24.88,24.99,24.88,24.97,147200.0,20.3074,20.3972,20.3074,20.3809,147200.0
2011-06-14 11:15:00,24.97,24.98,24.94,24.94,102800.0,20.3809,20.389,20.3564,20.3564,102800.0
2011-06-14 11:20:00,24.94,24.95,24.9,24.93,87800.0,20.3564,20.3645,20.3237,20.3482,87800.0
2011-06-14 11:25:00,24.93,24.94,24.87,24.88,31000.0,20.3482,20.3564,20.2992,20.3074,31000.0
2011-06-14 11:30:00,24.88,24.95,24.85,24.89,111000.0,20.3074,20.3645,20.2829,20.3156,111000.0
2011-06-14 11:35:00,24.89,24.9,24.85,24.87,52600.0,20.3156,20.3237,20.2829,20.2992,52600.0
2011-06-14 11:40:00,24.87,24.88,24.83,24.87,27800.0,20.2992,20.3074,20.2666,20.2992,27800.0
2011-06-14 11:45:00,24.87,24.88,24.86,24.86,42700.0,20.2992,20.3074,20.2911,20.2911,42700.0
2011-06-14 11:50:00,24.86,24.89,24.84,24.88,65600.0,20.2911,20.3156,20.2748,20.3074,65600.0
2011-06-14 11:55:00,24.88,24.97,24.87,24.96,44000.0,20.3074,20.3809,20.2992,20.3727,44000.0
2011-06-14 12:00:00,24.97,24.98,24.93,24.96,65100.0,20.3809,20.389,20.3482,20.3727,65100.0
2011-06-14 12:05:00,24.96,25.04,24.96,25.04,170800.0,20.3727,20.438,20.3727,20.438,170800.0
2011-06-14 12:10:00,25.03,25.18,25.02,25.05,124100.0,20.4298,20.5523,20.4217,20.4462,124100.0
2011-06-14 12:15:00,25.05,25.11,24.97,25.1,159100.0,20.4462,20.4951,20.3809,20.487,159100.0
2011-06-14 12:20:00,25.1,25.16,25.04,25.12,55300.0,20.487,20.5359,20.438,20.5033,55300.0
2011-06-14 12:25:00,25.12,25.12,25.05,25.06,27800.0,20.5033,20.5033,20.4462,20.4543,27800.0
2011-06-14 12:30:00,25.07,25.1,25.06,25.06,26900.0,20.4625,20.487,20.4543,20.4543,26900.0
2011-06-14 12:35:00,25.06,25.07,24.99,24.99,35000.0,20.4543,20.4625,20.3972,20.3972,35000.0
2011-06-14 12:40:00,24.99,25.02,24.95,25.02,32500.0,20.3972,20.4217,20.3645,20.4217,32500.0
2011-06-14 12:45:00,25.03,25.06,25.0,25.0,35600.0,20.4298,20.4543,20.4053,20.4053,35600.0
2011-06-14 12:50:00,25.0,25.01,24.92,24.98,66000.0,20.4053,20.4135,20.34,20.389,66000.0
2011-06-14 12:55:00,24.98,25.02,24.97,25.0,22300.0,20.389,20.4217,20.3809,20.4053,22300.0
2011-06-14 13:00:00,24.99,25.0,24.86,24.86,26000.0,20.3972,20.4053,20.2911,20.2911,26000.0
2011-06-14 13:05:00,24.87,24.88,24.82,24.83,38400.0,20.2992,20.3074,20.2584,20.2666,38400.0
2011-06-14 13:10:00,24.83,24.87,24.81,24.87,35500.0,20.2666,20.2992,20.2503,20.2992,35500.0
2011-06-14 13:15:00,24.86,24.87,24.85,24.86,26400.0,20.2911,20.2992,20.2829,20.2911,26400.0
2011-06-14 13:20:00,24.86,24.87,24.8,24.81,37900.0,20.2911,20.2992,20.2421,20.2503,37900.0
2011-06-14 13:25:00,24.81,24.88,24.79,24.88,47000.0,20.2503,20.3074,20.2339,20.3074,47000.0
2011-06-14 13:30:00,24.87,24.99,24.87,24.97,61500.0,20.2992,20.3972,20.2992,20.3809,61500.0
2011-06-14 13:35:00,24.97,24.98,24.92,24.92,49300.0,20.3809,20.389,20.34,20.34,49300.0
2011-06-14 13:40:00,24.92,24.92,24.84,24.87,41400.0,20.34,20.34,20.2748,20.2992,41400.0
2011-06-14 13:45:00,24.87,24.9,24.86,24.87,21100.0,20.2992,20.3237,20.2911,20.2992,21100.0
2011-06-14 13:50:00,24.87,24.88,24.84,24.85,23400.0,20.2992,20.3074,20.2748,20.2829,23400.0
2011-06-14 13:55:00,24.85,24.88,24.83,24.86,22900.0,20.2829,20.3074,20.2666,20.2911,22900.0
2011-06-14 14:00:00,24.87,24.88,24.81,24.83,52300.0,20.2992,20.3074,20.2503,20.2666,52300.0
2011-06-14 14:05:00,24.84,24.87,24.79,24.86,41800.0,20.2748,20.2992,20.2339,20.2911,41800.0
2011-06-14 14:10:00,24.87,24.87,24.8,24.8,22100.0,20.2992,20.2992,20.2421,20.2421,22100.0
2011-06-14 14:15:00,24.79,24.83,24.77,24.79,96600.0,20.2339,20.2666,20.2176,20.2339,96600.0
2011-06-14 14:20:00,24.79,24.8,24.76,24.8,73500.0,20.2339,20.2421,20.2095,20.2421,73500.0
2011-06-14 14:25:00,24.8,24.84,24.76,24.77,65600.0,20.2421,20.2748,20.2095,20.2176,65600.0
2011-06-14 14:30:00,24.77,24.82,24.75,24.81,30000.0,20.2176,20.2584,20.2013,20.2503,30000.0
2011-06-14 14:35:00,24.81,24.82,24.79,24.79,33600.0,20.2503,20.2584,20.2339,20.2339,33600.0
2011-06-14 14:40:00,24.79,24.84,24.78,24.81,27600.0,20.2339,20.2748,20.2258,20.2503,27600.0
2011-06-14 14:45:00,24.82,24.9,24.82,24.88,46300.0,20.2584,20.3237,20.2584,20.3074,46300.0
2011-06-14 14:50:00,24.89,24.93,24.88,24.93,63500.0,20.3156,20.3482,20.3074,20.3482,63500.0
2011-06-14 14:55:00,24.92,24.92,24.87,24.9,55600.0,20.34,20.34,20.2992,20.3237,55600.0
2011-06-14 15:00:00,24.91,24.95,24.91,24.95,34100.0,20.3319,20.3645,20.3319,20.3645,34100.0
2011-06-14 15:05:00,24.95,24.95,24.92,24.94,75500.0,20.3645,20.3645,20.34,20.3564,75500.0
2011-06-14 15:10:00,24.93,24.95,24.9,24.94,45000.0,20.3482,20.3645,20.3237,20.3564,45000.0
2011-06-14 15:15:00,24.95,24.99,24.92,24.96,155100.0,20.3645,20.3972,20.34,20.3727,155100.0
2011-06-14 15:20:00,24.96,24.99,24.96,24.97,118100.0,20.3727,20.3972,20.3727,20.3809,118100.0
2011-06-14 15:25:00,24.97,25.02,24.96,25.01,189000.0,20.3809,20.4217,20.3727,20.4135,189000.0
2011-06-14 15:30:00,25.01,25.02,24.98,25.0,136200.0,20.4135,20.4217,20.389,20.4053,136200.0
2011-06-14 15:35:00,25.0,25.0,24.94,24.95,144400.0,20.4053,20.4053,20.3564,20.3645,144400.0
2011-06-14 15:40:00,24.95,24.97,24.92,24.95,132300.0,20.3645,20.3809,20.34,20.3645,132300.0
2011-06-14 15:45:00,24.95,24.96,24.92,24.94,169400.0,20.3645,20.3727,20.34,20.3564,169400.0
2011-06-14 15:50:00,24.93,24.94,24.87,24.91,210400.0,20.3482,20.3564,20.2992,20.3319,210400.0
2011-06-14 15:55:00,24.92,24.96,24.91,24.92,244900.0,20.34,20.3727,20.3319,20.34,244900.0
2011-06-15 09:30:00,24.47,24.47,24.18,24.3,76100.0,19.9728,19.9728,19.736,19.834,76100.0
2011-06-15 09:35:00,24.31,24.35,24.29,24.31,69700.0,19.8422,19.8748,19.8258,19.8422,69700.0
2011-06-15 09:40:00,24.3,24.44,24.15,24.42,99400.0,19.834,19.9483,19.7116,19.9319,99400.0
2011-06-15 09:45:00,24.4,24.48,24.37,24.47,25700.0,19.9156,19.9809,19.8911,19.9728,25700.0
2011-06-15 09:50:00,24.48,24.51,24.4,24.44,55200.0,19.9809,20.0054,19.9156,19.9483,55200.0
2011-06-15 09:55:00,24.44,24.56,24.44,24.55,64900.0,19.9483,20.0462,19.9483,20.038,64900.0
2011-06-15 10:00:00,24.55,24.55,24.43,24.49,34200.0,20.038,20.038,19.9401,19.9891,34200.0
2011-06-15 10:05:00,24.49,24.5,24.47,24.48,53500.0,19.9891,19.9972,19.9728,19.9809,53500.0
2011-06-15 10:10:00,24.48,24.57,24.47,24.57,92300.0,19.9809,20.0544,19.9728,20.0544,92300.0
2011-06-15 10:15:00,24.57,24.6,24.53,24.56,28400.0,20.0544,20.0789,20.0217,20.0462,28400.0
2011-06-15 10:20:00,24.56,24.66,24.55,24.56,21000.0,20.0462,20.1278,20.038,20.0462,21000.0
2011-06-15 10:25:00,24.55,24.55,24.45,24.51,21600.0,20.038,20.038,19.9564,20.0054,21600.0
2011-06-15 10:30:00,24.51,24.55,24.42,24.46,10700.0,20.0054,20.038,19.9319,19.9646,10700.0
2011-06-15 10:35:00,24.45,24.51,24.38,24.51,17500.0,19.9564,20.0054,19.8993,20.0054,17500.0
2011-06-15 10:40:00,24.51,24.58,24.5,24.57,13800.0,20.0054,20.0625,19.9972,20.0544,13800.0
2011-06-15 10:45:00,24.56,24.59,24.51,24.52,12800.0,20.0462,20.0707,20.0054,20.0136,12800.0
2011-06-15 10:50:00,24.51,24.52,24.45,24.47,33800.0,20.0054,20.0136,19.9564,19.9728,33800.0
2011-06-15 10:55:00,24.47,24.59,24.47,24.55,21700.0,19.9728,20.0707,19.9728,20.038,21700.0
2011-06-15 11:00:00,24.55,24.55,24.48,24.5,25600.0,20.038,20.038,19.9809,19.9972,25600.0
2011-06-15 11:05:00,24.49,24.51,24.45,24.51,23400.0,19.9891,20.0054,19.9564,20.0054,23400.0
2011-06-15 11:10:00,24.5,24.5,24.4,24.4,25200.0,19.9972,19.9972,19.9156,19.9156,25200.0
2011-06-15 11:15:00,24.4,24.4,24.39,24.4,20000.0,19.9156,19.9156,19.9075,19.9156,20000.0
2011-06-15 11:20:00,24.41,24.41,24.36,24.38,19400.0,19.9238,19.9238,19.883,19.8993,19400.0
2011-06-15 11:25:00,24.37,24.39,24.34,24.36,20400.0,19.8911,19.9075,19.8666,19.883,20400.0
2011-06-15 11:30:00,24.37,24.38,24.3,24.33,28300.0,19.8911,19.8993,19.834,19.8585,28300.0
2011-06-15 11:35:00,24.32,24.32,24.23,24.27,22400.0,19.8503,19.8503,19.7769,19.8095,22400.0
2011-06-15 11:40:00,24.27,24.31,24.24,24.3,26900.0,19.8095,19.8422,19.785,19.834,26900.0
2011-06-15 11:45:00,24.3,24.32,24.25,24.25,36600.0,19.834,19.8503,19.7932,19.7932,36600.0
2011-06-15 11:50:00,24.25,24.29,24.19,24.28,36600.0,19.7932,19.8258,19.7442,19.8177,36600.0
2011-06-15 11:55:00,24.29,24.32,24.23,24.31,66500.0,19.8258,19.8503,19.7769,19.8422,66500.0
2011-06-15 12:00:00,24.3,24.33,24.22,24.24,34200.0,19.834,19.8585,19.7687,19.785,34200.0
2011-06-15 12:05:00,24.24,24.28,24.24,24.27,9800.0,19.785,19.8177,19.785,19.8095,9800.0
2011-06-15 12:10:00,24.28,24.34,24.26,24.34,18600.0,19.8177,19.8666,19.8013,19.8666,18600.0
2011-06-15 12:15:00,24.33,24.33,24.2,24.2,20400.0,19.8585,19.8585,19.7524,19.7524,20400.0
2011-06-15 12:20:00,24.2,24.24,24.16,24.17,30700.0,19.7524,19.785,19.7197,19.7279,30700.0
2011-06-15 12:25:00,24.17,24.23,24.09,24.23,88100.0,19.7279,19.7769,19.6626,19.7769,88100.0
2011-06-15 12:30:00,24.23,24.24,24.2,24.21,17600.0,19.7769,19.785,19.7524,19.7605,17600.0
2011-06-15 12:35:00,24.21,24.27,24.21,24.23,13600.0,19.7605,19.8095,19.7605,19.7769,13600.0
2011-06-15 12:40:00,24.23,24.28,24.22,24.26,11100.0,19.7769,19.8177,19.7687,19.8013,11100.0
2011-06-15 12:45:00,24.25,24.3,24.25,24.29,19400.0,19.7932,19.834,19.7932,19.8258,19400.0
2011-06-15 12:50:00,24.28,24.31,24.27,24.27,30400.0,19.8177,19.8422,19.8095,19.8095,30400.0
2011-06-15 12:55:00,24.26,24.26,24.13,24.18,46300.0,19.8013,19.8013,19.6952,19.736,46300.0
2011-06-15 13:00:00,24.18,24.23,24.17,24.2,56600.0,19.736,19.7769,19.7279,19.7524,56600.0
2011-06-15 13:05:00,24.19,24.23,24.14,24.19,48900.0,19.7442,19.7769,19.7034,19.7442,48900.0
2011-06-15 13:10:00,24.18,24.2,24.14,24.18,18600.0,19.736,19.7524,19.7034,19.736,18600.0
2011-06-15 13:15:00,24.2,24.22,24.14,24.14,23200.0,19.7524,19.7687,19.7034,19.7034,23200.0
2011-06-15 13:20:00,24.14,24.21,24.13,24.21,14700.0,19.7034,19.7605,19.6952,19.7605,14700.0
2011-06-15 13:25:00,24.22,24.27,24.19,24.24,21800.0,19.7687,19.8095,19.7442,19.785,21800.0
2011-06-15 13:30:00,24.24,24.25,24.21,24.21,15700.0,19.785,19.7932,19.7605,19.7605,15700.0
2011-06-15 13:35:00,24.21,24.23,24.18,24.23,18200.0,19.7605,19.7769,19.736,19.7769,18200.0
2011-06-15 13:40:00,24.22,24.29,24.22,24.25,16700.0,19.7687,19.8258,19.7687,19.7932,16700.0
2011-06-15 13:45:00,24.26,24.27,24.21,24.24,13400.0,19.8013,19.8095,19.7605,19.785,13400.0
2011-06-15 13:50:00,24.24,24.25,24.18,24.18,10800.0,19.785,19.7932,19.736,19.736,10800.0
2011-06-15 13:55:00,24.18,24.25,24.18,24.24,17100.0,19.736,19.7932,19.736,19.785,17100.0
2011-06-15 14:00:00,24.23,24.29,24.23,24.26,11600.0,19.7769,19.8258,19.7769,19.8013,11600.0
2011-06-15 14:05:00,24.26,24.36,24.26,24.31,56400.0,19.8013,19.883,19.8013,19.8422,56400.0
2011-06-15 14:10:00,24.31,24.33,24.3,24.32,20800.0,19.8422,19.8585,19.834,19.8503,20800.0
2011-06-15 14:15:00,24.33,24.33,24.29,24.29,24100.0,19.8585,19.8585,19.8258,19.8258,24100.0
2011-06-15 14:20:00,24.3,24.3,24.21,24.23,72000.0,19.834,19.834,19.7605,19.7769,72000.0
2011-06-15 14:25:00,24.22,24.26,24.2,24.2,20800.0,19.7687,19.8013,19.7524,19.7524,20800.0
2011-06-15 14:30:00,24.2,24.28,24.18,24.27,32800.0,19.7524,19.8177,19.736,19.8095,32800.0
2011-06-15 14:35:00,24.28,24.29,24.25,24.27,22500.0,19.8177,19.8258,19.7932,19.8095,22500.0
2011-06-15 14:40:00,24.27,24.27,24.21,24.21,25700.0,19.8095,19.8095,19.7605,19.7605,25700.0
2011-06-15 14:45:00,24.2,24.31,24.15,24.23,55600.0,19.7524,19.8422,19.7116,19.7769,55600.0
2011-06-15 14:50:00,24.22,24.23,24.14,24.16,54500.0,19.7687,19.7769,19.7034,19.7197,54500.0
2011-06-15 14:55:00,24.16,24.18,24.12,24.13,24600.0,19.7197,19.736,19.6871,19.6952,24600.0
2011-06-15 15:00:00,24.13,24.2,24.11,24.13,53300.0,19.6952,19.7524,19.6789,19.6952,53300.0
2011-06-15 15:05:00,24.12,24.16,24.09,24.11,31000.0,19.6871,19.7197,19.6626,19.6789,31000.0
2011-06-15 15:10:00,24.12,24.17,24.08,24.15,64300.0,19.6871,19.7279,19.6544,19.7116,64300.0
2011-06-15 15:15:00,24.15,24.2,24.14,24.18,30000.0,19.7116,19.7524,19.7034,19.736,30000.0
2011-06-15 15:20:00,24.18,24.2,24.12,24.16,65300.0,19.736,19.7524,19.6871,19.7197,65300.0
2011-06-15 15:25:00,24.16,24.21,24.12,24.16,39200.0,19.7197,19.7605,19.6871,19.7197,39200.0
2011-06-15 15:30:00,24.17,24.17,24.1,24.11,36200.0,19.7279,19.7279,19.6708,19.6789,36200.0
2011-06-15 15:35:00,24.11,24.13,24.09,24.1,44700.0,19.6789,19.6952,19.6626,19.6708,44700.0
2011-06-15 15:40:00,24.1,24.17,24.1,24.15,69300.0,19.6708,19.7279,19.6708,19.7116,69300.0
2011-06-15 15:45:00,24.14,24.22,24.14,24.16,103800.0,19.7034,19.7687,19.7034,19.7197,103800.0
2011-06-15 15:50:00,24.16,24.18,24.13,24.18,104200.0,19.7197,19.736,19.6952,19.736,104200.0
2011-06-15 15:55:00,24.19,24.19,24.11,24.11,117900.0,19.7442,19.7442,19.6789,19.6789,117900.0
2011-06-16 09:30:00,24.13,24.24,24.06,24.08,26100.0,19.6952,19.785,19.6381,19.6544,26100.0
2011-06-16 09:35:00,24.08,24.09,23.86,24.03,54800.0,19.6544,19.6626,19.4749,19.6136,54800.0
2011-06-16 09:40:00,24.04,24.16,23.95,24.07,62000.0,19.6218,19.7197,19.5483,19.6463,62000.0
2011-06-16 09:45:00,24.07,24.08,23.93,23.96,22000.0,19.6463,19.6544,19.532,19.5565,22000.0
2011-06-16 09:50:00,23.94,24.03,23.94,24.01,15500.0,19.5402,19.6136,19.5402,19.5973,15500.0
2011-06-16 09:55:00,24.0,24.0,23.93,23.98,10200.0,19.5891,19.5891,19.532,19.5728,10200.0
2011-06-16 10:00:00,23.97,24.05,23.86,24.05,49300.0,19.5646,19.6299,19.4749,19.6299,49300.0
2011-06-16 10:05:00,24.05,24.08,24.0,24.06,34300.0,19.6299,19.6544,19.5891,19.6381,34300.0
2011-06-16 10:10:00,24.07,24.19,24.01,24.15,44700.0,19.6463,19.7442,19.5973,19.7116,44700.0
2011-06-16 10:15:00,24.16,24.19,24.09,24.1,17500.0,19.7197,19.7442,19.6626,19.6708,17500.0
2011-06-16 10:20:00,24.1,24.11,24.02,24.05,14900.0,19.6708,19.6789,19.6055,19.6299,14900.0
2011-06-16 10:25:00,24.06,24.08,23.96,23.99,27500.0,19.6381,19.6544,19.5565,19.581,27500.0
2011-06-16 10:30:00,23.98,24.02,23.98,24.0,14700.0,19.5728,19.6055,19.5728,19.5891,14700.0
2011-06-16 10:35:00,24.02,24.13,24.01,24.12,14900.0,19.6055,19.6952,19.5973,19.6871,14900.0
2011-06-16 10:40:00,24.13,24.19,24.13,24.14,9700.0,19.6952,19.7442,19.6952,19.7034,9700.0
2011-06-16 10:45:00,24.15,24.19,24.13,24.19,23500.0,19.7116,19.7442,19.6952,19.7442,23500.0
2011-06-16 10:50:00,24.18,24.2,24.05,24.06,18800.0,19.736,19.7524,19.6299,19.6381,18800.0
2011-06-16 10:55:00,24.06,24.07,24.0,24.01,15300.0,19.6381,19.6463,19.5891,19.5973,15300.0
2011-06-16 11:00:00,24.0,24.03,23.98,24.0,41700.0,19.5891,19.6136,19.5728,19.5891,41700.0
2011-06-16 11:05:00,23.99,24.01,23.97,24.0,22300.0,19.581,19.5973,19.5646,19.5891,22300.0
2011-06-16 11:10:00,23.99,24.06,23.99,24.04,15200.0,19.581,19.6381,19.581,19.6218,15200.0
2011-06-16 11:15:00,24.05,24.07,23.98,24.06,27600.0,19.6299,19.6463,19.5728,19.6381,27600.0
2011-06-16 11:20:00,24.07,24.09,23.99,23.99,34400.0,19.6463,19.6626,19.581,19.581,34400.0
2011-06-16 11:25:00,24.0,24.03,23.98,24.0,17600.0,19.5891,19.6136,19.5728,19.5891,17600.0
2011-06-16 11:30:00,24.01,24.05,23.99,23.99,19600.0,19.5973,19.6299,19.581,19.581,19600.0
2011-06-16 11:35:00,24.0,24.01,23.98,23.99,19800.0,19.5891,19.5973,19.5728,19.581,19800.0
2011-06-16 11:40:00,23.99,23.99,23.96,23.96,22000.0,19.581,19.581,19.5565,19.5565,22000.0
2011-06-16 11:45:00,23.95,24.02,23.95,23.98,17900.0,19.5483,19.6055,19.5483,19.5728,17900.0
2011-06-16 11:50:00,23.98,24.01,23.97,24.0,11800.0,19.5728,19.5973,19.5646,19.5891,11800.0
2011-06-16 11:55:00,24.01,24.01,23.98,23.99,11700.0,19.5973,19.5973,19.5728,19.581,11700.0
2011-06-16 12:00:00,23.99,24.03,23.99,24.03,7500.0,19.581,19.6136,19.581,19.6136,7500.0
2011-06-16 12:05:00,24.02,24.03,23.96,23.99,25900.0,19.6055,19.6136,19.5565,19.581,25900.0
2011-06-16 12:10:00,23.98,24.0,23.98,23.99,10600.0,19.5728,19.5891,19.5728,19.581,10600.0
2011-06-16 12:15:00,23.99,23.99,23.96,23.97,17300.0,19.581,19.581,19.5565,19.5646,17300.0
2011-06-16 12:20:00,23.97,23.97,23.92,23.93,49300.0,19.5646,19.5646,19.5238,19.532,49300.0
2011-06-16 12:25:00,23.93,23.96,23.9,23.96,19800.0,19.532,19.5565,19.5075,19.5565,19800.0
2011-06-16 12:30:00,23.95,23.98,23.95,23.95,8200.0,19.5483,19.5728,19.5483,19.5483,8200.0
2011-06-16 12:35:00,23.95,23.95,23.92,23.92,16400.0,19.5483,19.5483,19.5238,19.5238,16400.0
2011-06-16 12:40:00,23.93,23.93,23.89,23.92,12500.0,19.532,19.532,19.4993,19.5238,12500.0
2011-06-16 12:45:00,23.92,23.93,23.9,23.91,6200.0,19.5238,19.532,19.5075,19.5157,6200.0
2011-06-16 12:50:00,23.91,23.94,23.9,23.93,6500.0,19.5157,19.5402,19.5075,19.532,6500.0
2011-06-16 12:55:00,23.93,23.94,23.89,23.89,11600.0,19.532,19.5402,19.4993,19.4993,11600.0
2011-06-16 13:00:00,23.88,23.89,23.85,23.88,24100.0,19.4912,19.4993,19.4667,19.4912,24100.0
2011-06-16 13:05:00,23.87,23.87,23.86,23.86,8500.0,19.483,19.483,19.4749,19.4749,8500.0
2011-06-16 13:10:00,23.85,23.87,23.83,23.84,15000.0,19.4667,19.483,19.4504,19.4585,15000.0
2011-06-16 13:15:00,23.84,23.9,23.83,23.86,18000.0,19.4585,19.5075,19.4504,19.4749,18000.0
2011-06-16 13:20:00,23.87,23.87,23.83,23.87,28400.0,19.483,19.483,19.4504,19.483,28400.0
2011-06-16 13:25:00,23.87,23.87,23.8,23.8,15600.0,19.483,19.483,19.4259,19.4259,15600.0
2011-06-16 13:30:00,23.81,23.81,23.74,23.75,23700.0,19.4341,19.4341,19.3769,19.3851,23700.0
2011-06-16 13:35:00,23.74,23.8,23.73,23.73,21800.0,19.3769,19.4259,19.3688,19.3688,21800.0
2011-06-16 13:40:00,23.72,23.74,23.67,23.67,40800.0,19.3606,19.3769,19.3198,19.3198,40800.0
2011-06-16 13:45:00,23.67,23.71,23.67,23.71,14000.0,19.3198,19.3524,19.3198,19.3524,14000.0
2011-06-16 13:50:00,23.71,23.72,23.66,23.67,34200.0,19.3524,19.3606,19.3116,19.3198,34200.0
2011-06-16 13:55:00,23.67,23.69,23.58,23.59,55400.0,19.3198,19.3361,19.2463,19.2545,55400.0
2011-06-16 14:00:00,23.59,23.64,23.56,23.64,32500.0,19.2545,19.2953,19.23,19.2953,32500.0
2011-06-16 14:05:00,23.63,23.63,23.57,23.59,16700.0,19.2871,19.2871,19.2382,19.2545,16700.0
2011-06-16 14:10:00,23.58,23.59,23.51,23.51,27300.0,19.2463,19.2545,19.1892,19.1892,27300.0
2011-06-16 14:15:00,23.51,23.55,23.5,23.5,39200.0,19.1892,19.2218,19.181,19.181,39200.0
2011-06-16 14:20:00,23.5,23.5,23.39,23.41,35000.0,19.181,19.181,19.0912,19.1076,35000.0
2011-06-16 14:25:00,23.42,23.48,23.42,23.45,47100.0,19.1157,19.1647,19.1157,19.1402,47100.0
2011-06-16 14:30:00,23.45,23.47,23.4,23.4,30500.0,19.1402,19.1565,19.0994,19.0994,30500.0
2011-06-16 14:35:00,23.4,23.4,23.3,23.32,59900.0,19.0994,19.0994,19.0178,19.0341,59900.0
2011-06-16 14:40:00,23.32,23.36,23.27,23.28,41100.0,19.0341,19.0668,18.9933,19.0015,41100.0
2011-06-16 14:45:00,23.27,23.33,23.25,23.28,94900.0,18.9933,19.0423,18.977,19.0015,94900.0
2011-06-16 14:50:00,23.28,23.3,23.22,23.27,54900.0,19.0015,19.0178,18.9525,18.9933,54900.0
2011-06-16 14:55:00,23.28,23.38,23.28,23.37,33400.0,19.0015,19.0831,19.0015,19.0749,33400.0
2011-06-16 15:00:00,23.37,23.39,23.36,23.39,30700.0,19.0749,19.0912,19.0668,19.0912,30700.0
2011-06-16 15:05:00,23.39,23.46,23.37,23.46,49100.0,19.0912,19.1484,19.0749,19.1484,49100.0
2011-06-16 15:10:00,23.46,23.5,23.43,23.46,36700.0,19.1484,19.181,19.1239,19.1484,36700.0
2011-06-16 15:15:00,23.46,23.46,23.4,23.42,22900.0,19.1484,19.1484,19.0994,19.1157,22900.0
2011-06-16 15:20:00,23.43,23.5,23.43,23.49,92900.0,19.1239,19.181,19.1239,19.1729,92900.0
2011-06-16 15:25:00,23.49,23.52,23.46,23.48,62500.0,19.1729,19.1973,19.1484,19.1647,62500.0
2011-06-16 15:30:00,23.48,23.58,23.46,23.54,99600.0,19.1647,19.2463,19.1484,19.2137,99600.0
2011-06-16 15:35:00,23.55,23.61,23.52,23.54,90800.0,19.2218,19.2708,19.1973,19.2137,90800.0
2011-06-16 15:40:00,23.54,23.54,23.44,23.45,114800.0,19.2137,19.2137,19.1321,19.1402,114800.0
2011-06-16 15:45:00,23.45,23.47,23.44,23.46,105000.0,19.1402,19.1565,19.1321,19.1484,105000.0
2011-06-16 15:50:00,23.46,23.52,23.45,23.49,97700.0,19.1484,19.1973,19.1402,19.1729,97700.0
2011-06-16 15:55:00,23.49,23.52,23.47,23.5,84700.0,19.1729,19.1973,19.1565,19.181,84700.0
2011-06-17 09:30:00,23.93,24.09,23.93,24.0,348400.0,19.532,19.6626,19.532,19.5891,348400.0
2011-06-17 09:35:00,24.0,24.01,23.8,23.8,85800.0,19.5891,19.5973,19.4259,19.4259,85800.0
2011-06-17 09:40:00,23.8,23.84,23.71,23.79,132400.0,19.4259,19.4585,19.3524,19.4177,132400.0
2011-06-17 09:45:00,23.79,23.81,23.48,23.51,62600.0,19.4177,19.4341,19.1647,19.1892,62600.0
2011-06-17 09:50:00,23.51,23.63,23.51,23.58,48100.0,19.1892,19.2871,19.1892,19.2463,48100.0
2011-06-17 09:55:00,23.57,23.6,23.42,23.52,38800.0,19.2382,19.2626,19.1157,19.1973,38800.0
2011-06-17 10:00:00,23.53,23.69,23.52,23.69,55600.0,19.2055,19.3361,19.1973,19.3361,55600.0
2011-06-17 10:05:00,23.68,23.69,23.61,23.61,58900.0,19.3279,19.3361,19.2708,19.2708,58900.0
2011-06-17 10:10:00,23.62,23.77,23.61,23.75,34200.0,19.279,19.4014,19.2708,19.3851,34200.0
2011-06-17 10:15:00,23.76,23.76,23.65,23.65,41400.0,19.3932,19.3932,19.3035,19.3035,41400.0
2011-06-17 10:20:00,23.65,23.67,23.59,23.6,42200.0,19.3035,19.3198,19.2545,19.2626,42200.0
2011-06-17 10:25:00,23.59,23.59,23.42,23.43,30900.0,19.2545,19.2545,19.1157,19.1239,30900.0
2011-06-17 10:30:00,23.42,23.5,23.42,23.46,18200.0,19.1157,19.181,19.1157,19.1484,18200.0
2011-06-17 10:35:00,23.47,23.52,23.43,23.5,26400.0,19.1565,19.1973,19.1239,19.181,26400.0
2011-06-17 10:40:00,23.49,23.51,23.45,23.45,11800.0,19.1729,19.1892,19.1402,19.1402,11800.0
2011-06-17 10:45:00,23.45,23.54,23.33,23.53,67700.0,19.1402,19.2137,19.0423,19.2055,67700.0
2011-06-17 10:50:00,23.52,23.53,23.46,23.46,13800.0,19.1973,19.2055,19.1484,19.1484,13800.0
2011-06-17 10:55:00,23.45,23.48,23.4,23.4,12900.0,19.1402,19.1647,19.0994,19.0994,12900.0
2011-06-17 11:00:00,23.4,23.42,23.34,23.36,50700.0,19.0994,19.1157,19.0504,19.0668,50700.0
2011-06-17 11:05:00,23.36,23.42,23.36,23.37,13000.0,19.0668,19.1157,19.0668,19.0749,13000.0
2011-06-17 11:10:00,23.35,23.42,23.35,23.41,14100.0,19.0586,19.1157,19.0586,19.1076,14100.0
2011-06-17 11:15:00,23.41,23.43,23.38,23.42,10100.0,19.1076,19.1239,19.0831,19.1157,10100.0
2011-06-17 11:20:00,23.42,23.5,23.41,23.49,27100.0,19.1157,19.181,19.1076,19.1729,27100.0
2011-06-17 11:25:00,23.49,23.58,23.47,23.55,36400.0,19.1729,19.2463,19.1565,19.2218,36400.0
2011-06-17 11:30:00,23.55,23.56,23.44,23.45,25300.0,19.2218,19.23,19.1321,19.1402,25300.0
2011-06-17 11:35:00,23.46,23.47,23.4,23.42,16100.0,19.1484,19.1565,19.0994,19.1157,16100.0
2011-06-17 11:40:00,23.42,23.47,23.42,23.45,14100.0,19.1157,19.1565,19.1157,19.1402,14100.0
2011-06-17 11:45:00,23.44,23.47,23.43,23.46,10600.0,19.1321,19.1565,19.1239,19.1484,10600.0
2011-06-17 11:50:00,23.46,23.51,23.46,23.51,12900.0,19.1484,19.1892,19.1484,19.1892,12900.0
2011-06-17 11:55:00,23.52,23.54,23.51,23.52,7200.0,19.1973,19.2137,19.1892,19.1973,7200.0
2011-06-17 12:00:00,23.53,23.53,23.49,23.49,5900.0,19.2055,19.2055,19.1729,19.1729,5900.0
2011-06-17 12:05:00,23.5,23.51,23.48,23.49,9700.0,19.181,19.1892,19.1647,19.1729,9700.0
2011-06-17 12:10:00,23.49,23.49,23.48,23.49,4800.0,19.1729,19.1729,19.1647,19.1729,4800.0
2011-06-17 12:15:00,23.48,23.48,23.42,23.42,23200.0,19.1647,19.1647,19.1157,19.1157,23200.0
2011-06-17 12:20:00,23.42,23.42,23.32,23.33,37600.0,19.1157,19.1157,19.0341,19.0423,37600.0
2011-06-17 12:25:00,23.34,23.39,23.34,23.34,13000.0,19.0504,19.0912,19.0504,19.0504,13000.0
2011-06-17 12:30:00,23.34,23.37,23.3,23.3,15800.0,19.0504,19.0749,19.0178,19.0178,15800.0
2011-06-17 12:35:00,23.3,23.36,23.28,23.36,27000.0,19.0178,19.0668,19.0015,19.0668,27000.0
2011-06-17 12:40:00,23.35,23.37,23.31,23.35,20400.0,19.0586,19.0749,19.0259,19.0586,20400.0
2011-06-17 12:45:00,23.36,23.37,23.34,23.34,7000.0,19.0668,19.0749,19.0504,19.0504,7000.0
2011-06-17 12:50:00,23.34,23.35,23.22,23.22,18200.0,19.0504,19.0586,18.9525,18.9525,18200.0
2011-06-17 12:55:00,23.21,23.29,23.18,23.28,29500.0,18.9443,19.0096,18.9198,19.0015,29500.0
2011-06-17 13:00:00,23.28,23.31,23.27,23.29,7900.0,19.0015,19.0259,18.9933,19.0096,7900.0
2011-06-17 13:05:00,23.29,23.29,23.21,23.24,18000.0,19.0096,19.0096,18.9443,18.9688,18000.0
2011-06-17 13:10:00,23.26,23.26,23.17,23.17,10100.0,18.9851,18.9851,18.9117,18.9117,10100.0
2011-06-17 13:15:00,23.16,23.18,23.1,23.11,26600.0,18.9035,18.9198,18.8545,18.8627,26600.0
2011-06-17 13:20:00,23.11,23.13,23.06,23.11,41500.0,18.8627,18.879,18.8219,18.8627,41500.0
2011-06-17 13:25:00,23.09,23.11,23.06,23.1,31700.0,18.8464,18.8627,18.8219,18.8545,31700.0
2011-06-17 13:30:00,23.11,23.19,23.1,23.16,43600.0,18.8627,18.928,18.8545,18.9035,43600.0
2011-06-17 13:35:00,23.15,23.22,23.14,23.22,15900.0,18.8953,18.9525,18.8872,18.9525,15900.0
2011-06-17 13:40:00,23.22,23.22,23.14,23.14,14600.0,18.9525,18.9525,18.8872,18.8872,14600.0
2011-06-17 13:45:00,23.14,23.14,23.09,23.09,19800.0,18.8872,18.8872,18.8464,18.8464,19800.0
2011-06-17 13:50:00,23.09,23.1,23.03,23.05,25200.0,18.8464,18.8545,18.7974,18.8137,25200.0
2011-06-17 13:55:00,23.05,23.13,23.05,23.11,29200.0,18.8137,18.879,18.8137,18.8627,29200.0
2011-06-17 14:00:00,23.1,23.11,23.09,23.11,26500.0,18.8545,18.8627,18.8464,18.8627,26500.0
2011-06-17 14:05:00,23.11,23.13,23.08,23.08,22000.0,18.8627,18.879,18.8382,18.8382,22000.0
2011-06-17 14:10:00,23.08,23.1,23.06,23.08,20700.0,18.8382,18.8545,18.8219,18.8382,20700.0
2011-06-17 14:15:00,23.07,23.14,23.07,23.12,21500.0,18.8301,18.8872,18.8301,18.8709,21500.0
2011-06-17 14:20:00,23.12,23.14,23.11,23.12,14800.0,18.8709,18.8872,18.8627,18.8709,14800.0
2011-06-17 14:25:00,23.12,23.19,23.11,23.19,21700.0,18.8709,18.928,18.8627,18.928,21700.0
2011-06-17 14:30:00,23.18,23.24,23.18,23.24,50300.0,18.9198,18.9688,18.9198,18.9688,50300.0
2011-06-17 14:35:00,23.25,23.27,23.24,23.27,25100.0,18.977,18.9933,18.9688,18.9933,25100.0
2011-06-17 14:40:00,23.27,23.3,23.26,23.26,28300.0,18.9933,19.0178,18.9851,18.9851,28300.0
2011-06-17 14:45:00,23.26,23.32,23.23,23.31,45300.0,18.9851,19.0341,18.9606,19.0259,45300.0
2011-06-17 14:50:00,23.31,23.31,23.26,23.27,12500.0,19.0259,19.0259,18.9851,18.9933,12500.0
2011-06-17 14:55:00,23.26,23.28,23.23,23.24,12400.0,18.9851,19.0015,18.9606,18.9688,12400.0
2011-06-17 15:00:00,23.25,23.26,23.23,23.25,25400.0,18.977,18.9851,18.9606,18.977,25400.0
2011-06-17 15:05:00,23.25,23.26,23.18,23.19,13500.0,18.977,18.9851,18.9198,18.928,13500.0
2011-06-17 15:10:00,23.19,23.21,23.18,23.2,24600.0,18.928,18.9443,18.9198,18.9362,24600.0
2011-06-17 15:15:00,23.21,23.21,23.09,23.14,56900.0,18.9443,18.9443,18.8464,18.8872,56900.0
2011-06-17 15:20:00,23.14,23.18,23.13,23.17,42100.0,18.8872,18.9198,18.879,18.9117,42100.0
2011-06-17 15:25:00,23.17,23.18,23.14,23.14,23000.0,18.9117,18.9198,18.8872,18.8872,23000.0
2011-06-17 15:30:00,23.15,23.16,23.11,23.13,25700.0,18.8953,18.9035,18.8627,18.879,25700.0
2011-06-17 15:35:00,23.13,23.27,23.13,23.21,119600.0,18.879,18.9933,18.879,18.9443,119600.0
2011-06-17 15:40:00,23.21,23.25,23.2,23.23,66300.0,18.9443,18.977,18.9362,18.9606,66300.0
2011-06-17 15:45:00,23.23,23.26,23.19,23.21,170000.0,18.9606,18.9851,18.928,18.9443,170000.0
2011-06-17 15:50:00,23.2,23.21,23.15,23.2,172300.0,18.9362,18.9443,18.8953,18.9362,172300.0
2011-06-17 15:55:00,23.2,23.21,23.13,23.16,198700.0,18.9362,18.9443,18.879,18.9035,198700.0
2011-06-20 09:30:00,22.34,22.58,21.7,22.22,582900.0,18.2342,18.4301,17.7118,18.1363,582900.0
2011-06-20 09:35:00,22.22,22.3,21.98,22.09,398200.0,18.1363,18.2016,17.9404,18.0302,398200.0
2011-06-20 09:40:00,22.09,22.13,21.82,21.86,346700.0,18.0302,18.0628,17.8098,17.8424,346700.0
2011-06-20 09:45:00,21.85,22.25,21.82,22.03,487400.0,17.8343,18.1608,17.8098,17.9812,487400.0
2011-06-20 09:50:00,22.02,22.26,21.89,22.01,390700.0,17.973,18.1689,17.8669,17.9649,390700.0
2011-06-20 09:55:00,22.01,22.01,21.79,21.79,214400.0,17.9649,17.9649,17.7853,17.7853,214400.0
2011-06-20 10:00:00,21.8,21.9,21.75,21.77,254600.0,17.7935,17.8751,17.7527,17.769,254600.0
2011-06-20 10:05:00,21.78,21.8,21.69,21.75,176700.0,17.7771,17.7935,17.7037,17.7527,176700.0
2011-06-20 10:10:00,21.76,21.83,21.52,21.52,378400.0,17.7608,17.8179,17.5649,17.5649,378400.0
2011-06-20 10:15:00,21.52,21.77,21.49,21.77,242000.0,17.5649,17.769,17.5404,17.769,242000.0
2011-06-20 10:20:00,21.77,21.92,21.73,21.82,206000.0,17.769,17.8914,17.7363,17.8098,206000.0
2011-06-20 10:25:00,21.82,21.95,21.76,21.86,196800.0,17.8098,17.9159,17.7608,17.8424,196800.0
2011-06-20 10:30:00,21.86,21.99,21.84,21.91,218100.0,17.8424,17.9485,17.8261,17.8832,218100.0
2011-06-20 10:35:00,21.91,21.92,21.83,21.86,161200.0,17.8832,17.8914,17.8179,17.8424,161200.0
2011-06-20 10:40:00,21.85,22.1,21.85,22.08,273000.0,17.8343,18.0383,17.8343,18.022,273000.0
2011-06-20 10:45:00,22.09,22.09,21.91,21.93,267100.0,18.0302,18.0302,17.8832,17.8996,267100.0
2011-06-20 10:50:00,21.94,21.95,21.65,21.65,195800.0,17.9077,17.9159,17.671,17.671,195800.0
2011-06-20 10:55:00,21.66,21.66,21.54,21.54,74200.0,17.6792,17.6792,17.5812,17.5812,74200.0
2011-06-20 11:00:00,21.54,21.72,21.51,21.72,151600.0,17.5812,17.7282,17.5568,17.7282,151600.0
2011-06-20 11:05:00,21.71,21.78,21.7,21.76,90200.0,17.72,17.7771,17.7118,17.7608,90200.0
2011-06-20 11:10:00,21.76,21.94,21.76,21.79,109500.0,17.7608,17.9077,17.7608,17.7853,109500.0
2011-06-20 11:15:00,21.79,21.86,21.7,21.82,179200.0,17.7853,17.8424,17.7118,17.8098,179200.0
2011-06-20 11:20:00,21.82,21.97,21.76,21.97,113600.0,17.8098,17.9322,17.7608,17.9322,113600.0
2011-06-20 11:25:00,21.96,22.05,21.93,21.94,168000.0,17.9241,17.9975,17.8996,17.9077,168000.0
2011-06-20 11:30:00,21.93,21.97,21.81,21.84,113000.0,17.8996,17.9322,17.8016,17.8261,113000.0
2011-06-20 11:35:00,21.83,21.85,21.77,21.8,96000.0,17.8179,17.8343,17.769,17.7935,96000.0
2011-06-20 11:40:00,21.79,21.93,21.78,21.93,148600.0,17.7853,17.8996,17.7771,17.8996,148600.0
2011-06-20 11:45:00,21.93,21.93,21.84,21.9,119200.0,17.8996,17.8996,17.8261,17.8751,119200.0
2011-06-20 11:50:00,21.89,21.91,21.85,21.85,82300.0,17.8669,17.8832,17.8343,17.8343,82300.0
2011-06-20 11:55:00,21.86,22.01,21.83,22.01,117300.0,17.8424,17.9649,17.8179,17.9649,117300.0
2011-06-20 12:00:00,22.01,22.08,21.97,21.98,217100.0,17.9649,18.022,17.9322,17.9404,217100.0
2011-06-20 12:05:00,21.98,21.99,21.92,21.94,70700.0,17.9404,17.9485,17.8914,17.9077,70700.0
2011-06-20 12:10:00,21.95,22.0,21.94,21.95,77300.0,17.9159,17.9567,17.9077,17.9159,77300.0
2011-06-20 12:15:00,21.96,21.96,21.84,21.84,152100.0,17.9241,17.9241,17.8261,17.8261,152100.0
2011-06-20 12:20:00,21.84,21.88,21.79,21.86,188700.0,17.8261,17.8588,17.7853,17.8424,188700.0
2011-06-20 12:25:00,21.86,21.96,21.86,21.96,60400.0,17.8424,17.9241,17.8424,17.9241,60400.0
2011-06-20 12:30:00,21.97,21.98,21.94,21.95,59600.0,17.9322,17.9404,17.9077,17.9159,59600.0
2011-06-20 12:35:00,21.96,21.98,21.94,21.98,46200.0,17.9241,17.9404,17.9077,17.9404,46200.0
2011-06-20 12:40:00,21.99,22.08,21.98,22.07,175500.0,17.9485,18.022,17.9404,18.0138,175500.0
2011-06-20 12:45:00,22.06,22.15,22.05,22.14,241400.0,18.0057,18.0791,17.9975,18.071,241400.0
2011-06-20 12:50:00,22.14,22.15,22.08,22.09,58800.0,18.071,18.0791,18.022,18.0302,58800.0
2011-06-20 12:55:00,22.08,22.14,22.05,22.13,119300.0,18.022,18.071,17.9975,18.0628,119300.0
2011-06-20 13:00:00,22.13,22.28,22.12,22.19,198700.0,18.0628,18.1852,18.0546,18.1118,198700.0
2011-06-20 13:05:00,22.19,22.2,22.14,22.18,49600.0,18.1118,18.1199,18.071,18.1036,49600.0
2011-06-20 13:10:00,22.18,22.24,22.18,22.21,83100.0,18.1036,18.1526,18.1036,18.1281,83100.0
2011-06-20 13:15:00,22.2,22.26,22.18,22.2,134900.0,18.1199,18.1689,18.1036,18.1199,134900.0
2011-06-20 13:20:00,22.19,22.2,22.05,22.1,111900.0,18.1118,18.1199,17.9975,18.0383,111900.0
2011-06-20 13:25:00,22.09,22.11,21.98,22.03,137500.0,18.0302,18.0465,17.9404,17.9812,137500.0
2011-06-20 13:30:00,22.03,22.08,22.02,22.03,48000.0,17.9812,18.022,17.973,17.9812,48000.0
2011-06-20 13:35:00,22.03,22.07,22.02,22.02,67800.0,17.9812,18.0138,17.973,17.973,67800.0
2011-06-20 13:40:00,22.02,22.07,22.0,22.01,115900.0,17.973,18.0138,17.9567,17.9649,115900.0
2011-06-20 13:45:00,22.01,22.03,22.0,22.0,38200.0,17.9649,17.9812,17.9567,17.9567,38200.0
2011-06-20 13:50:00,22.01,22.03,22.0,22.02,23300.0,17.9649,17.9812,17.9567,17.973,23300.0
2011-06-20 13:55:00,22.01,22.03,22.0,22.02,35400.0,17.9649,17.9812,17.9567,17.973,35400.0
2011-06-20 14:00:00,22.02,22.04,22.01,22.01,98500.0,17.973,17.9894,17.9649,17.9649,98500.0
2011-06-20 14:05:00,22.01,22.02,22.0,22.01,30500.0,17.9649,17.973,17.9567,17.9649,30500.0
2011-06-20 14:10:00,22.02,22.02,21.97,22.01,189100.0,17.973,17.973,17.9322,17.9649,189100.0
2011-06-20 14:15:00,22.01,22.06,22.0,22.04,45900.0,17.9649,18.0057,17.9567,17.9894,45900.0
2011-06-20 14:20:00,22.04,22.05,21.97,21.97,66900.0,17.9894,17.9975,17.9322,17.9322,66900.0
2011-06-20 14:25:00,21.97,22.0,21.95,22.0,106000.0,17.9322,17.9567,17.9159,17.9567,106000.0
2011-06-20 14:30:00,21.99,22.0,21.85,21.85,536000.0,17.9485,17.9567,17.8343,17.8343,536000.0
2011-06-20 14:35:00,21.84,21.88,21.76,21.77,128400.0,17.8261,17.8588,17.7608,17.769,128400.0
2011-06-20 14:40:00,21.77,21.77,21.7,21.73,103800.0,17.769,17.769,17.7118,17.7363,103800.0
2011-06-20 14:45:00,21.74,21.84,21.73,21.79,92100.0,17.7445,17.8261,17.7363,17.7853,92100.0
2011-06-20 14:50:00,21.79,21.83,21.71,21.73,69300.0,17.7853,17.8179,17.72,17.7363,69300.0
2011-06-20 14:55:00,21.74,21.78,21.71,21.74,84600.0,17.7445,17.7771,17.72,17.7445,84600.0
2011-06-20 15:00:00,21.73,21.78,21.73,21.75,63600.0,17.7363,17.7771,17.7363,17.7527,63600.0
2011-06-20 15:05:00,21.75,21.78,21.71,21.72,57600.0,17.7527,17.7771,17.72,17.7282,57600.0
2011-06-20 15:10:00,21.72,21.75,21.67,21.73,122500.0,17.7282,17.7527,17.6874,17.7363,122500.0
2011-06-20 15:15:00,21.73,21.74,21.64,21.66,68600.0,17.7363,17.7445,17.6629,17.6792,68600.0
2011-06-20 15:20:00,21.65,21.66,21.61,21.66,80600.0,17.671,17.6792,17.6384,17.6792,80600.0
2011-06-20 15:25:00,21.66,21.68,21.57,21.57,80500.0,17.6792,17.6955,17.6057,17.6057,80500.0
2011-06-20 15:30:00,21.57,21.58,21.52,21.57,113300.0,17.6057,17.6139,17.5649,17.6057,113300.0
2011-06-20 15:35:00,21.58,21.61,21.55,21.58,99800.0,17.6139,17.6384,17.5894,17.6139,99800.0
2011-06-20 15:40:00,21.58,21.6,21.56,21.6,153900.0,17.6139,17.6302,17.5976,17.6302,153900.0
2011-06-20 15:45:00,21.59,21.7,21.59,21.7,265700.0,17.6221,17.7118,17.6221,17.7118,265700.0
2011-06-20 15:50:00,21.69,21.74,21.68,21.69,408300.0,17.7037,17.7445,17.6955,17.7037,408300.0
2011-06-20 15:55:00,21.69,21.71,21.65,21.69,287300.0,17.7037,17.72,17.671,17.7037,287300.0
2011-06-21 09:30:00,21.79,21.94,21.41,21.58,166700.0,17.7853,17.9077,17.4751,17.6139,166700.0
2011-06-21 09:35:00,21.58,21.83,21.45,21.83,120800.0,17.6139,17.8179,17.5078,17.8179,120800.0
2011-06-21 09:40:00,21.81,21.97,21.66,21.92,96200.0,17.8016,17.9322,17.6792,17.8914,96200.0
2011-06-21 09:45:00,21.93,22.2,21.93,22.17,143000.0,17.8996,18.1199,17.8996,18.0955,143000.0
2011-06-21 09:50:00,22.18,22.32,22.18,22.31,122300.0,18.1036,18.2179,18.1036,18.2097,122300.0
2011-06-21 09:55:00,22.32,22.32,22.18,22.21,82000.0,18.2179,18.2179,18.1036,18.1281,82000.0
2011-06-21 10:00:00,22.22,22.38,22.22,22.31,106800.0,18.1363,18.2669,18.1363,18.2097,106800.0
2011-06-21 10:05:00,22.31,22.42,22.31,22.37,51500.0,18.2097,18.2995,18.2097,18.2587,51500.0
2011-06-21 10:10:00,22.37,22.38,22.31,22.32,83100.0,18.2587,18.2669,18.2097,18.2179,83100.0
2011-06-21 10:15:00,22.32,22.34,22.21,22.29,103900.0,18.2179,18.2342,18.1281,18.1934,103900.0
2011-06-21 10:20:00,22.28,22.4,22.25,22.4,39400.0,18.1852,18.2832,18.1608,18.2832,39400.0
2011-06-21 10:25:00,22.4,22.52,22.4,22.51,111500.0,18.2832,18.3811,18.2832,18.373,111500.0
2011-06-21 10:30:00,22.52,22.6,22.51,22.52,111500.0,18.3811,18.4464,18.373,18.3811,111500.0
2011-06-21 10:35:00,22.52,22.58,22.48,22.57,42500.0,18.3811,18.4301,18.3485,18.4219,42500.0
2011-06-21 10:40:00,22.57,22.73,22.57,22.73,128800.0,18.4219,18.5525,18.4219,18.5525,128800.0
2011-06-21 10:45:00,22.73,22.86,22.71,22.84,158200.0,18.5525,18.6586,18.5362,18.6423,158200.0
2011-06-21 10:50:00,22.84,22.95,22.84,22.93,93100.0,18.6423,18.7321,18.6423,18.7158,93100.0
2011-06-21 10:55:00,22.92,22.95,22.86,22.9,86100.0,18.7076,18.7321,18.6586,18.6913,86100.0
2011-06-21 11:00:00,22.9,23.02,22.86,23.02,75400.0,18.6913,18.7892,18.6586,18.7892,75400.0
2011-06-21 11:05:00,23.02,23.1,23.02,23.03,66700.0,18.7892,18.8545,18.7892,18.7974,66700.0
2011-06-21 11:10:00,23.04,23.1,22.92,22.97,111600.0,18.8056,18.8545,18.7076,18.7484,111600.0
2011-06-21 11:15:00,22.97,23.0,22.82,22.82,106600.0,18.7484,18.7729,18.626,18.626,106600.0
2011-06-21 11:20:00,22.83,22.9,22.75,22.77,127100.0,18.6342,18.6913,18.5689,18.5852,127100.0
2011-06-21 11:25:00,22.76,22.84,22.7,22.82,66600.0,18.577,18.6423,18.5281,18.626,66600.0
2011-06-21 11:30:00,22.83,22.85,22.77,22.82,51600.0,18.6342,18.6505,18.5852,18.626,51600.0
2011-06-21 11:35:00,22.82,22.93,22.82,22.83,79400.0,18.626,18.7158,18.626,18.6342,79400.0
2011-06-21 11:40:00,22.83,22.84,22.73,22.74,33700.0,18.6342,18.6423,18.5525,18.5607,33700.0
2011-06-21 11:45:00,22.74,22.77,22.71,22.73,25600.0,18.5607,18.5852,18.5362,18.5525,25600.0
2011-06-21 11:50:00,22.74,22.74,22.66,22.66,44400.0,18.5607,18.5607,18.4954,18.4954,44400.0
2011-06-21 11:55:00,22.66,22.71,22.65,22.69,32400.0,18.4954,18.5362,18.4872,18.5199,32400.0
2011-06-21 12:00:00,22.7,22.7,22.63,22.65,42200.0,18.5281,18.5281,18.4709,18.4872,42200.0
2011-06-21 12:05:00,22.65,22.65,22.51,22.54,156800.0,18.4872,18.4872,18.373,18.3975,156800.0
2011-06-21 12:10:00,22.55,22.6,22.53,22.56,30400.0,18.4056,18.4464,18.3893,18.4138,30400.0
2011-06-21 12:15:00,22.56,22.65,22.56,22.62,30400.0,18.4138,18.4872,18.4138,18.4628,30400.0
2011-06-21 12:20:00,22.62,22.68,22.62,22.62,21800.0,18.4628,18.5117,18.4628,18.4628,21800.0
2011-06-21 12:25:00,22.62,22.62,22.51,22.55,45600.0,18.4628,18.4628,18.373,18.4056,45600.0
2011-06-21 12:30:00,22.55,22.59,22.55,22.59,9500.0,18.4056,18.4383,18.4056,18.4383,9500.0
2011-06-21 12:35:00,22.58,22.59,22.52,22.58,28000.0,18.4301,18.4383,18.3811,18.4301,28000.0
2011-06-21 12:40:00,22.58,22.59,22.57,22.58,12000.0,18.4301,18.4383,18.4219,18.4301,12000.0
2011-06-21 12:45:00,22.58,22.62,22.57,22.62,39200.0,18.4301,18.4628,18.4219,18.4628,39200.0
2011-06-21 12:50:00,22.62,22.62,22.59,22.61,18700.0,18.4628,18.4628,18.4383,18.4546,18700.0
2011-06-21 12:55:00,22.61,22.61,22.58,22.59,27100.0,18.4546,18.4546,18.4301,18.4383,27100.0
2011-06-21 13:00:00,22.6,22.6,22.59,22.6,4100.0,18.4464,18.4464,18.4383,18.4464,4100.0
2011-06-21 13:05:00,22.6,22.6,22.56,22.58,18600.0,18.4464,18.4464,18.4138,18.4301,18600.0
2011-06-21 13:10:00,22.57,22.59,22.52,22.59,22900.0,18.4219,18.4383,18.3811,18.4383,22900.0
2011-06-21 13:15:00,22.58,22.58,22.54,22.54,30700.0,18.4301,18.4301,18.3975,18.3975,30700.0
2011-06-21 13:20:00,22.54,22.58,22.53,22.58,92400.0,18.3975,18.4301,18.3893,18.4301,92400.0
2011-06-21 13:25:00,22.59,22.63,22.59,22.6,25700.0,18.4383,18.4709,18.4383,18.4464,25700.0
2011-06-21 13:30:00,22.6,22.61,22.56,22.56,38800.0,18.4464,18.4546,18.4138,18.4138,38800.0
2011-06-21 13:35:00,22.57,22.57,22.46,22.46,62800.0,18.4219,18.4219,18.3322,18.3322,62800.0
2011-06-21 13:40:00,22.46,22.48,22.45,22.46,45800.0,18.3322,18.3485,18.324,18.3322,45800.0
2011-06-21 13:45:00,22.46,22.47,22.45,22.47,63200.0,18.3322,18.3403,18.324,18.3403,63200.0
2011-06-21 13:50:00,22.47,22.47,22.43,22.43,20400.0,18.3403,18.3403,18.3077,18.3077,20400.0
2011-06-21 13:55:00,22.43,22.44,22.39,22.4,53900.0,18.3077,18.3158,18.275,18.2832,53900.0
2011-06-21 14:00:00,22.4,22.47,22.39,22.45,63700.0,18.2832,18.3403,18.275,18.324,63700.0
2011-06-21 14:05:00,22.45,22.46,22.44,22.44,37200.0,18.324,18.3322,18.3158,18.3158,37200.0
2011-06-21 14:10:00,22.45,22.46,22.42,22.43,64600.0,18.324,18.3322,18.2995,18.3077,64600.0
2011-06-21 14:15:00,22.43,22.45,22.42,22.42,25400.0,18.3077,18.324,18.2995,18.2995,25400.0
2011-06-21 14:20:00,22.42,22.51,22.42,22.5,46000.0,18.2995,18.373,18.2995,18.3648,46000.0
2011-06-21 14:25:00,22.48,22.53,22.48,22.53,23600.0,18.3485,18.3893,18.3485,18.3893,23600.0
2011-06-21 14:30:00,22.53,22.57,22.53,22.57,32800.0,18.3893,18.4219,18.3893,18.4219,32800.0
2011-06-21 14:35:00,22.57,22.64,22.56,22.6,59700.0,18.4219,18.4791,18.4138,18.4464,59700.0
2011-06-21 14:40:00,22.61,22.62,22.56,22.57,28600.0,18.4546,18.4628,18.4138,18.4219,28600.0
2011-06-21 14:45:00,22.57,22.6,22.55,22.58,37600.0,18.4219,18.4464,18.4056,18.4301,37600.0
2011-06-21 14:50:00,22.58,22.59,22.52,22.55,46700.0,18.4301,18.4383,18.3811,18.4056,46700.0
2011-06-21 14:55:00,22.54,22.55,22.47,22.48,79900.0,18.3975,18.4056,18.3403,18.3485,79900.0
2011-06-21 15:00:00,22.48,22.48,22.39,22.44,69200.0,18.3485,18.3485,18.275,18.3158,69200.0
2011-06-21 15:05:00,22.43,22.48,22.4,22.47,69300.0,18.3077,18.3485,18.2832,18.3403,69300.0
2011-06-21 15:10:00,22.47,22.48,22.41,22.41,37900.0,18.3403,18.3485,18.2914,18.2914,37900.0
2011-06-21 15:15:00,22.41,22.46,22.4,22.46,38700.0,18.2914,18.3322,18.2832,18.3322,38700.0
2011-06-21 15:20:00,22.46,22.5,22.45,22.48,43500.0,18.3322,18.3648,18.324,18.3485,43500.0
2011-06-21 15:25:00,22.48,22.49,22.44,22.47,57500.0,18.3485,18.3566,18.3158,18.3403,57500.0
2011-06-21 15:30:00,22.47,22.5,22.45,22.5,108200.0,18.3403,18.3648,18.324,18.3648,108200.0
2011-06-21 15:35:00,22.5,22.58,22.5,22.58,72300.0,18.3648,18.4301,18.3648,18.4301,72300.0
2011-06-21 15:40:00,22.58,22.58,22.53,22.55,92800.0,18.4301,18.4301,18.3893,18.4056,92800.0
2011-06-21 15:45:00,22.56,22.59,22.56,22.59,108700.0,18.4138,18.4383,18.4138,18.4383,108700.0
2011-06-21 15:50:00,22.59,22.61,22.51,22.52,206000.0,18.4383,18.4546,18.373,18.3811,206000.0
2011-06-21 15:55:00,22.52,22.54,22.51,22.53,154100.0,18.3811,18.3975,18.373,18.3893,154100.0
2011-06-22 09:30:00,22.38,22.54,22.24,22.52,63300.0,18.2669,18.3975,18.1526,18.3811,63300.0
2011-06-22 09:35:00,22.53,22.54,22.14,22.26,69700.0,18.3893,18.3975,18.071,18.1689,69700.0
2011-06-22 09:40:00,22.27,22.44,22.27,22.42,45600.0,18.1771,18.3158,18.1771,18.2995,45600.0
2011-06-22 09:45:00,22.43,22.53,22.43,22.47,41600.0,18.3077,18.3893,18.3077,18.3403,41600.0
2011-06-22 09:50:00,22.46,22.47,22.31,22.35,27000.0,18.3322,18.3403,18.2097,18.2424,27000.0
2011-06-22 09:55:00,22.36,22.52,22.31,22.45,47900.0,18.2505,18.3811,18.2097,18.324,47900.0
2011-06-22 10:00:00,22.45,22.46,22.28,22.35,42500.0,18.324,18.3322,18.1852,18.2424,42500.0
2011-06-22 10:05:00,22.34,22.44,22.34,22.44,29900.0,18.2342,18.3158,18.2342,18.3158,29900.0
2011-06-22 10:10:00,22.45,22.47,22.43,22.43,21000.0,18.324,18.3403,18.3077,18.3077,21000.0
2011-06-22 10:15:00,22.43,22.45,22.36,22.41,25000.0,18.3077,18.324,18.2505,18.2914,25000.0
2011-06-22 10:20:00,22.4,22.52,22.37,22.51,45100.0,18.2832,18.3811,18.2587,18.373,45100.0
2011-06-22 10:25:00,22.51,22.54,22.46,22.54,39200.0,18.373,18.3975,18.3322,18.3975,39200.0
2011-06-22 10:30:00,22.53,22.57,22.52,22.53,30100.0,18.3893,18.4219,18.3811,18.3893,30100.0
2011-06-22 10:35:00,22.52,22.52,22.45,22.46,13300.0,18.3811,18.3811,18.324,18.3322,13300.0
2011-06-22 10:40:00,22.47,22.52,22.47,22.47,46400.0,18.3403,18.3811,18.3403,18.3403,46400.0
2011-06-22 10:45:00,22.48,22.53,22.45,22.52,20000.0,18.3485,18.3893,18.324,18.3811,20000.0
2011-06-22 10:50:00,22.52,22.61,22.48,22.59,26400.0,18.3811,18.4546,18.3485,18.4383,26400.0
2011-06-22 10:55:00,22.6,22.71,22.58,22.69,43700.0,18.4464,18.5362,18.4301,18.5199,43700.0
2011-06-22 11:00:00,22.68,22.68,22.61,22.66,38000.0,18.5117,18.5117,18.4546,18.4954,38000.0
2011-06-22 11:05:00,22.67,22.71,22.66,22.67,21600.0,18.5036,18.5362,18.4954,18.5036,21600.0
2011-06-22 11:10:00,22.67,22.73,22.67,22.69,20300.0,18.5036,18.5525,18.5036,18.5199,20300.0
2011-06-22 11:15:00,22.7,22.76,22.7,22.74,15700.0,18.5281,18.577,18.5281,18.5607,15700.0
2011-06-22 11:20:00,22.75,22.76,22.69,22.69,33000.0,18.5689,18.577,18.5199,18.5199,33000.0
2011-06-22 11:25:00,22.69,22.71,22.64,22.65,15700.0,18.5199,18.5362,18.4791,18.4872,15700.0
2011-06-22 11:30:00,22.64,22.71,22.64,22.71,12600.0,18.4791,18.5362,18.4791,18.5362,12600.0
2011-06-22 11:35:00,22.7,22.74,22.68,22.73,11200.0,18.5281,18.5607,18.5117,18.5525,11200.0
2011-06-22 11:40:00,22.72,22.73,22.67,22.69,21500.0,18.5444,18.5525,18.5036,18.5199,21500.0
2011-06-22 11:45:00,22.68,22.69,22.66,22.66,6800.0,18.5117,18.5199,18.4954,18.4954,6800.0
2011-06-22 11:50:00,22.66,22.7,22.66,22.7,11100.0,18.4954,18.5281,18.4954,18.5281,11100.0
2011-06-22 11:55:00,22.71,22.74,22.7,22.7,15500.0,18.5362,18.5607,18.5281,18.5281,15500.0
2011-06-22 12:00:00,22.69,22.7,22.62,22.63,16100.0,18.5199,18.5281,18.4628,18.4709,16100.0
2011-06-22 12:05:00,22.64,22.7,22.64,22.7,14000.0,18.4791,18.5281,18.4791,18.5281,14000.0
2011-06-22 12:10:00,22.7,22.73,22.69,22.73,15400.0,18.5281,18.5525,18.5199,18.5525,15400.0
2011-06-22 12:15:00,22.72,22.73,22.67,22.67,11500.0,18.5444,18.5525,18.5036,18.5036,11500.0
2011-06-22 12:20:00,22.68,22.7,22.64,22.65,14300.0,18.5117,18.5281,18.4791,18.4872,14300.0
2011-06-22 12:25:00,22.66,22.71,22.63,22.71,10800.0,18.4954,18.5362,18.4709,18.5362,10800.0
2011-06-22 12:30:00,22.71,22.71,22.61,22.61,11100.0,18.5362,18.5362,18.4546,18.4546,11100.0
2011-06-22 12:35:00,22.62,22.63,22.55,22.59,17900.0,18.4628,18.4709,18.4056,18.4383,17900.0
2011-06-22 12:40:00,22.6,22.66,22.58,22.66,18500.0,18.4464,18.4954,18.4301,18.4954,18500.0
2011-06-22 12:45:00,22.66,22.68,22.64,22.66,19700.0,18.4954,18.5117,18.4791,18.4954,19700.0
2011-06-22 12:50:00,22.66,22.69,22.62,22.62,15200.0,18.4954,18.5199,18.4628,18.4628,15200.0
2011-06-22 12:55:00,22.63,22.67,22.63,22.66,16100.0,18.4709,18.5036,18.4709,18.4954,16100.0
2011-06-22 13:00:00,22.66,22.67,22.64,22.65,19700.0,18.4954,18.5036,18.4791,18.4872,19700.0
2011-06-22 13:05:00,22.64,22.66,22.63,22.66,9100.0,18.4791,18.4954,18.4709,18.4954,9100.0
2011-06-22 13:10:00,22.66,22.69,22.65,22.66,12000.0,18.4954,18.5199,18.4872,18.4954,12000.0
2011-06-22 13:15:00,22.66,22.69,22.64,22.68,12900.0,18.4954,18.5199,18.4791,18.5117,12900.0
2011-06-22 13:20:00,22.68,22.7,22.65,22.66,11900.0,18.5117,18.5281,18.4872,18.4954,11900.0
2011-06-22 13:25:00,22.67,22.7,22.67,22.69,17400.0,18.5036,18.5281,18.5036,18.5199,17400.0
2011-06-22 13:30:00,22.7,22.73,22.68,22.73,25200.0,18.5281,18.5525,18.5117,18.5525,25200.0
2011-06-22 13:35:00,22.73,22.73,22.69,22.7,8000.0,18.5525,18.5525,18.5199,18.5281,8000.0
2011-06-22 13:40:00,22.69,22.73,22.68,22.72,17800.0,18.5199,18.5525,18.5117,18.5444,17800.0
2011-06-22 13:45:00,22.71,22.73,22.7,22.71,9000.0,18.5362,18.5525,18.5281,18.5362,9000.0
2011-06-22 13:50:00,22.7,22.75,22.7,22.74,17400.0,18.5281,18.5689,18.5281,18.5607,17400.0
2011-06-22 13:55:00,22.74,22.76,22.73,22.75,12300.0,18.5607,18.577,18.5525,18.5689,12300.0
2011-06-22 14:00:00,22.75,22.75,22.69,22.69,18800.0,18.5689,18.5689,18.5199,18.5199,18800.0
2011-06-22 14:05:00,22.68,22.75,22.63,22.73,33100.0,18.5117,18.5689,18.4709,18.5525,33100.0
2011-06-22 14:10:00,22.73,22.73,22.67,22.69,18100.0,18.5525,18.5525,18.5036,18.5199,18100.0
2011-06-22 14:15:00,22.68,22.7,22.63,22.63,22000.0,18.5117,18.5281,18.4709,18.4709,22000.0
2011-06-22 14:20:00,22.64,22.72,22.64,22.7,36900.0,18.4791,18.5444,18.4791,18.5281,36900.0
2011-06-22 14:25:00,22.7,22.75,22.68,22.68,34500.0,18.5281,18.5689,18.5117,18.5117,34500.0
2011-06-22 14:30:00,22.68,22.75,22.67,22.75,34300.0,18.5117,18.5689,18.5036,18.5689,34300.0
2011-06-22 14:35:00,22.76,22.76,22.7,22.71,23600.0,18.577,18.577,18.5281,18.5362,23600.0
2011-06-22 14:40:00,22.71,22.74,22.65,22.66,44200.0,18.5362,18.5607,18.4872,18.4954,44200.0
2011-06-22 14:45:00,22.65,22.7,22.65,22.7,18200.0,18.4872,18.5281,18.4872,18.5281,18200.0
2011-06-22 14:50:00,22.7,22.71,22.62,22.62,30500.0,18.5281,18.5362,18.4628,18.4628,30500.0
2011-06-22 14:55:00,22.62,22.65,22.59,22.62,27800.0,18.4628,18.4872,18.4383,18.4628,27800.0
2011-06-22 15:00:00,22.62,22.67,22.61,22.66,34800.0,18.4628,18.5036,18.4546,18.4954,34800.0
2011-06-22 15:05:00,22.65,22.7,22.63,22.7,32000.0,18.4872,18.5281,18.4709,18.5281,32000.0
2011-06-22 15:10:00,22.69,22.71,22.66,22.67,26800.0,18.5199,18.5362,18.4954,18.5036,26800.0
2011-06-22 15:15:00,22.66,22.67,22.63,22.65,26900.0,18.4954,18.5036,18.4709,18.4872,26900.0
2011-06-22 15:20:00,22.65,22.67,22.63,22.63,35900.0,18.4872,18.5036,18.4709,18.4709,35900.0
2011-06-22 15:25:00,22.63,22.64,22.59,22.62,55800.0,18.4709,18.4791,18.4383,18.4628,55800.0
2011-06-22 15:30:00,22.61,22.61,22.55,22.57,75100.0,18.4546,18.4546,18.4056,18.4219,75100.0
2011-06-22 15:35:00,22.57,22.59,22.55,22.58,67100.0,18.4219,18.4383,18.4056,18.4301,67100.0
2011-06-22 15:40:00,22.56,22.6,22.46,22.46,173900.0,18.4138,18.4464,18.3322,18.3322,173900.0
2011-06-22 15:45:00,22.46,22.5,22.46,22.47,166000.0,18.3322,18.3648,18.3322,18.3403,166000.0
2011-06-22 15:50:00,22.47,22.5,22.43,22.44,190800.0,18.3403,18.3648,18.3077,18.3158,190800.0
2011-06-22 15:55:00,22.44,22.44,22.39,22.4,178000.0,18.3158,18.3158,18.275,18.2832,178000.0
2011-06-23 09:30:00,22.03,22.1,21.82,22.01,94500.0,17.9812,18.0383,17.8098,17.9649,94500.0
2011-06-23 09:35:00,22.01,22.21,21.94,22.19,71700.0,17.9649,18.1281,17.9077,18.1118,71700.0
2011-06-23 09:40:00,22.19,22.21,21.9,21.96,83100.0,18.1118,18.1281,17.8751,17.9241,83100.0
2011-06-23 09:45:00,21.98,22.15,21.97,22.14,70400.0,17.9404,18.0791,17.9322,18.071,70400.0
2011-06-23 09:50:00,22.14,22.18,22.07,22.12,67900.0,18.071,18.1036,18.0138,18.0546,67900.0
2011-06-23 09:55:00,22.13,22.23,22.13,22.21,39000.0,18.0628,18.1444,18.0628,18.1281,39000.0
2011-06-23 10:00:00,22.21,22.26,22.18,22.26,133100.0,18.1281,18.1689,18.1036,18.1689,133100.0
2011-06-23 10:05:00,22.26,22.27,22.2,22.24,186300.0,18.1689,18.1771,18.1199,18.1526,186300.0
2011-06-23 10:10:00,22.25,22.26,22.16,22.17,106700.0,18.1608,18.1689,18.0873,18.0955,106700.0
2011-06-23 10:15:00,22.17,22.17,22.07,22.12,60300.0,18.0955,18.0955,18.0138,18.0546,60300.0
2011-06-23 10:20:00,22.13,22.16,22.04,22.08,40200.0,18.0628,18.0873,17.9894,18.022,40200.0
2011-06-23 10:25:00,22.08,22.18,22.04,22.18,33200.0,18.022,18.1036,17.9894,18.1036,33200.0
2011-06-23 10:30:00,22.17,22.22,22.14,22.15,43900.0,18.0955,18.1363,18.071,18.0791,43900.0
2011-06-23 10:35:00,22.14,22.22,22.1,22.2,76200.0,18.071,18.1363,18.0383,18.1199,76200.0
2011-06-23 10:40:00,22.19,22.2,22.09,22.11,34200.0,18.1118,18.1199,18.0302,18.0465,34200.0
2011-06-23 10:45:00,22.11,22.13,22.06,22.12,33700.0,18.0465,18.0628,18.0057,18.0546,33700.0
2011-06-23 10:50:00,22.13,22.21,22.1,22.17,52800.0,18.0628,18.1281,18.0383,18.0955,52800.0
2011-06-23 10:55:00,22.18,22.25,22.16,22.23,24400.0,18.1036,18.1608,18.0873,18.1444,24400.0
2011-06-23 11:00:00,22.24,22.3,22.24,22.25,37400.0,18.1526,18.2016,18.1526,18.1608,37400.0
2011-06-23 11:05:00,22.25,22.38,22.23,22.37,69300.0,18.1608,18.2669,18.1444,18.2587,69300.0
2011-06-23 11:10:00,22.37,22.39,22.28,22.36,151100.0,18.2587,18.275,18.1852,18.2505,151100.0
2011-06-23 11:15:00,22.36,22.5,22.35,22.47,125400.0,18.2505,18.3648,18.2424,18.3403,125400.0
2011-06-23 11:20:00,22.47,22.57,22.42,22.55,52000.0,18.3403,18.4219,18.2995,18.4056,52000.0
2011-06-23 11:25:00,22.54,22.69,22.53,22.65,51800.0,18.3975,18.5199,18.3893,18.4872,51800.0
2011-06-23 11:30:00,22.64,22.67,22.53,22.53,57000.0,18.4791,18.5036,18.3893,18.3893,57000.0
2011-06-23 11:35:00,22.53,22.53,22.46,22.52,78700.0,18.3893,18.3893,18.3322,18.3811,78700.0
2011-06-23 11:40:00,22.54,22.63,22.52,22.63,29600.0,18.3975,18.4709,18.3811,18.4709,29600.0
2011-06-23 11:45:00,22.62,22.62,22.52,22.53,18300.0,18.4628,18.4628,18.3811,18.3893,18300.0
2011-06-23 11:50:00,22.54,22.66,22.54,22.64,175800.0,18.3975,18.4954,18.3975,18.4791,175800.0
2011-06-23 11:55:00,22.65,22.77,22.64,22.75,51500.0,18.4872,18.5852,18.4791,18.5689,51500.0
2011-06-23 12:00:00,22.74,22.83,22.74,22.81,45100.0,18.5607,18.6342,18.5607,18.6178,45100.0
2011-06-23 12:05:00,22.83,22.9,22.77,22.88,58900.0,18.6342,18.6913,18.5852,18.675,58900.0
2011-06-23 12:10:00,22.88,22.91,22.81,22.81,52600.0,18.675,18.6995,18.6178,18.6178,52600.0
2011-06-23 12:15:00,22.82,22.83,22.76,22.76,33100.0,18.626,18.6342,18.577,18.577,33100.0
2011-06-23 12:20:00,22.76,22.77,22.72,22.77,24000.0,18.577,18.5852,18.5444,18.5852,24000.0
2011-06-23 12:25:00,22.77,22.79,22.75,22.77,21400.0,18.5852,18.6015,18.5689,18.5852,21400.0
2011-06-23 12:30:00,22.76,22.84,22.75,22.84,29100.0,18.577,18.6423,18.5689,18.6423,29100.0
2011-06-23 12:35:00,22.84,22.93,22.83,22.92,80800.0,18.6423,18.7158,18.6342,18.7076,80800.0
2011-06-23 12:40:00,22.92,23.05,22.91,22.99,136400.0,18.7076,18.8137,18.6995,18.7648,136400.0
2011-06-23 12:45:00,22.99,23.05,22.96,23.01,47900.0,18.7648,18.8137,18.7403,18.7811,47900.0
2011-06-23 12:50:00,23.01,23.05,22.99,23.03,27100.0,18.7811,18.8137,18.7648,18.7974,27100.0
2011-06-23 12:55:00,23.03,23.09,23.03,23.09,42500.0,18.7974,18.8464,18.7974,18.8464,42500.0
2011-06-23 13:00:00,23.09,23.15,23.07,23.15,45500.0,18.8464,18.8953,18.8301,18.8953,45500.0
2011-06-23 13:05:00,23.14,23.25,23.14,23.22,108800.0,18.8872,18.977,18.8872,18.9525,108800.0
2011-06-23 13:10:00,23.21,23.22,23.15,23.16,47900.0,18.9443,18.9525,18.8953,18.9035,47900.0
2011-06-23 13:15:00,23.16,23.18,23.09,23.09,23800.0,18.9035,18.9198,18.8464,18.8464,23800.0
2011-06-23 13:20:00,23.09,23.19,23.08,23.08,99000.0,18.8464,18.928,18.8382,18.8382,99000.0
2011-06-23 13:25:00,23.09,23.16,23.08,23.15,26000.0,18.8464,18.9035,18.8382,18.8953,26000.0
2011-06-23 13:30:00,23.16,23.23,23.15,23.23,33400.0,18.9035,18.9606,18.8953,18.9606,33400.0
2011-06-23 13:35:00,23.23,23.23,23.13,23.14,22300.0,18.9606,18.9606,18.879,18.8872,22300.0
2011-06-23 13:40:00,23.14,23.14,23.08,23.08,12800.0,18.8872,18.8872,18.8382,18.8382,12800.0
2011-06-23 13:45:00,23.08,23.14,23.06,23.13,29700.0,18.8382,18.8872,18.8219,18.879,29700.0
2011-06-23 13:50:00,23.13,23.18,23.11,23.12,49800.0,18.879,18.9198,18.8627,18.8709,49800.0
2011-06-23 13:55:00,23.12,23.18,23.12,23.15,43300.0,18.8709,18.9198,18.8709,18.8953,43300.0
2011-06-23 14:00:00,23.15,23.16,23.08,23.11,57000.0,18.8953,18.9035,18.8382,18.8627,57000.0
2011-06-23 14:05:00,23.11,23.12,23.04,23.08,52300.0,18.8627,18.8709,18.8056,18.8382,52300.0
2011-06-23 14:10:00,23.08,23.11,23.0,23.03,51000.0,18.8382,18.8627,18.7729,18.7974,51000.0
2011-06-23 14:15:00,23.04,23.04,23.0,23.02,32900.0,18.8056,18.8056,18.7729,18.7892,32900.0
2011-06-23 14:20:00,23.02,23.02,22.98,23.0,29400.0,18.7892,18.7892,18.7566,18.7729,29400.0
2011-06-23 14:25:00,23.0,23.01,22.98,23.0,42000.0,18.7729,18.7811,18.7566,18.7729,42000.0
2011-06-23 14:30:00,23.0,23.02,22.98,23.02,35100.0,18.7729,18.7892,18.7566,18.7892,35100.0
2011-06-23 14:35:00,23.02,23.02,22.95,22.97,47000.0,18.7892,18.7892,18.7321,18.7484,47000.0
2011-06-23 14:40:00,22.98,22.99,22.95,22.96,36300.0,18.7566,18.7648,18.7321,18.7403,36300.0
2011-06-23 14:45:00,22.96,22.96,22.85,22.86,61000.0,18.7403,18.7403,18.6505,18.6586,61000.0
2011-06-23 14:50:00,22.86,22.89,22.85,22.89,46000.0,18.6586,18.6831,18.6505,18.6831,46000.0
2011-06-23 14:55:00,22.89,23.22,22.89,23.22,122600.0,18.6831,18.9525,18.6831,18.9525,122600.0
2011-06-23 15:00:00,23.23,23.25,23.09,23.09,99800.0,18.9606,18.977,18.8464,18.8464,99800.0
2011-06-23 15:05:00,23.09,23.22,23.06,23.19,105400.0,18.8464,18.9525,18.8219,18.928,105400.0
2011-06-23 15:10:00,23.19,23.23,23.15,23.21,43100.0,18.928,18.9606,18.8953,18.9443,43100.0
2011-06-23 15:15:00,23.21,23.3,23.21,23.28,70100.0,18.9443,19.0178,18.9443,19.0015,70100.0
2011-06-23 15:20:00,23.27,23.3,23.22,23.28,72600.0,18.9933,19.0178,18.9525,19.0015,72600.0
2011-06-23 15:25:00,23.28,23.28,23.17,23.17,60300.0,19.0015,19.0015,18.9117,18.9117,60300.0
2011-06-23 15:30:00,23.17,23.19,23.1,23.15,138700.0,18.9117,18.928,18.8545,18.8953,138700.0
2011-06-23 15:35:00,23.15,23.16,23.1,23.14,91500.0,18.8953,18.9035,18.8545,18.8872,91500.0
2011-06-23 15:40:00,23.13,23.24,23.12,23.2,105200.0,18.879,18.9688,18.8709,18.9362,105200.0
2011-06-23 15:45:00,23.2,23.3,23.17,23.27,139400.0,18.9362,19.0178,18.9117,18.9933,139400.0
2011-06-23 15:50:00,23.27,23.32,23.23,23.3,222600.0,18.9933,19.0341,18.9606,19.0178,222600.0
2011-06-23 15:55:00,23.3,23.32,23.28,23.28,168100.0,19.0178,19.0341,19.0015,19.0015,168100.0
2011-06-24 09:30:00,23.3,23.3,23.15,23.24,72900.0,19.0178,19.0178,18.8953,18.9688,72900.0
2011-06-24 09:35:00,23.24,23.55,23.16,23.54,183700.0,18.9688,19.2218,18.9035,19.2137,183700.0
2011-06-24 09:40:00,23.55,23.66,23.5,23.54,86100.0,19.2218,19.3116,19.181,19.2137,86100.0
2011-06-24 09:45:00,23.53,23.57,23.4,23.5,122400.0,19.2055,19.2382,19.0994,19.181,122400.0
2011-06-24 09:50:00,23.48,23.48,23.31,23.44,70400.0,19.1647,19.1647,19.0259,19.1321,70400.0
2011-06-24 09:55:00,23.44,23.52,23.43,23.46,25500.0,19.1321,19.1973,19.1239,19.1484,25500.0
2011-06-24 10:00:00,23.45,23.56,23.42,23.5,82300.0,19.1402,19.23,19.1157,19.181,82300.0
2011-06-24 10:05:00,23.49,23.53,23.43,23.53,44300.0,19.1729,19.2055,19.1239,19.2055,44300.0
2011-06-24 10:10:00,23.52,23.54,23.34,23.38,131800.0,19.1973,19.2137,19.0504,19.0831,131800.0
2011-06-24 10:15:00,23.38,23.49,23.37,23.43,75300.0,19.0831,19.1729,19.0749,19.1239,75300.0
2011-06-24 10:20:00,23.43,23.49,23.38,23.38,34200.0,19.1239,19.1729,19.0831,19.0831,34200.0
2011-06-24 10:25:00,23.37,23.41,23.31,23.41,62900.0,19.0749,19.1076,19.0259,19.1076,62900.0
2011-06-24 10:30:00,23.41,23.44,23.35,23.43,37700.0,19.1076,19.1321,19.0586,19.1239,37700.0
2011-06-24 10:35:00,23.44,23.52,23.42,23.49,38400.0,19.1321,19.1973,19.1157,19.1729,38400.0
2011-06-24 10:40:00,23.47,23.52,23.42,23.44,61300.0,19.1565,19.1973,19.1157,19.1321,61300.0
2011-06-24 10:45:00,23.42,23.43,23.32,23.38,41900.0,19.1157,19.1239,19.0341,19.0831,41900.0
2011-06-24 10:50:00,23.38,23.41,23.31,23.41,29100.0,19.0831,19.1076,19.0259,19.1076,29100.0
2011-06-24 10:55:00,23.41,23.41,23.32,23.35,16900.0,19.1076,19.1076,19.0341,19.0586,16900.0
2011-06-24 11:00:00,23.36,23.37,23.27,23.34,48500.0,19.0668,19.0749,18.9933,19.0504,48500.0
2011-06-24 11:05:00,23.34,23.34,23.21,23.26,26400.0,19.0504,19.0504,18.9443,18.9851,26400.0
2011-06-24 11:10:00,23.26,23.34,23.2,23.34,54200.0,18.9851,19.0504,18.9362,19.0504,54200.0
2011-06-24 11:15:00,23.33,23.4,23.29,23.37,26200.0,19.0423,19.0994,19.0096,19.0749,26200.0
2011-06-24 11:20:00,23.37,23.38,23.27,23.29,18600.0,19.0749,19.0831,18.9933,19.0096,18600.0
2011-06-24 11:25:00,23.29,23.35,23.25,23.35,25300.0,19.0096,19.0586,18.977,19.0586,25300.0
2011-06-24 11:30:00,23.37,23.39,23.27,23.31,32600.0,19.0749,19.0912,18.9933,19.0259,32600.0
2011-06-24 11:35:00,23.31,23.35,23.3,23.3,11400.0,19.0259,19.0586,19.0178,19.0178,11400.0
2011-06-24 11:40:00,23.29,23.3,23.26,23.3,6400.0,19.0096,19.0178,18.9851,19.0178,6400.0
2011-06-24 11:45:00,23.3,23.33,23.28,23.29,4500.0,19.0178,19.0423,19.0015,19.0096,4500.0
2011-06-24 11:50:00,23.28,23.29,23.23,23.25,13600.0,19.0015,19.0096,18.9606,18.977,13600.0
2011-06-24 11:55:00,23.25,23.25,23.18,23.19,35700.0,18.977,18.977,18.9198,18.928,35700.0
2011-06-24 12:00:00,23.19,23.29,23.19,23.28,22900.0,18.928,19.0096,18.928,19.0015,22900.0
2011-06-24 12:05:00,23.27,23.27,23.21,23.21,11000.0,18.9933,18.9933,18.9443,18.9443,11000.0
2011-06-24 12:10:00,23.2,23.2,23.17,23.19,8500.0,18.9362,18.9362,18.9117,18.928,8500.0
2011-06-24 12:15:00,23.18,23.21,23.17,23.18,9800.0,18.9198,18.9443,18.9117,18.9198,9800.0
2011-06-24 12:20:00,23.17,23.18,23.11,23.13,17800.0,18.9117,18.9198,18.8627,18.879,17800.0
2011-06-24 12:25:00,23.14,23.17,23.13,23.17,11100.0,18.8872,18.9117,18.879,18.9117,11100.0
2011-06-24 12:30:00,23.17,23.18,23.12,23.17,11500.0,18.9117,18.9198,18.8709,18.9117,11500.0
2011-06-24 12:35:00,23.17,23.18,23.11,23.11,10500.0,18.9117,18.9198,18.8627,18.8627,10500.0
2011-06-24 12:40:00,23.12,23.12,23.07,23.08,21400.0,18.8709,18.8709,18.8301,18.8382,21400.0
2011-06-24 12:45:00,23.07,23.08,23.05,23.07,17000.0,18.8301,18.8382,18.8137,18.8301,17000.0
2011-06-24 12:50:00,23.07,23.09,23.0,23.06,22700.0,18.8301,18.8464,18.7729,18.8219,22700.0
2011-06-24 12:55:00,23.06,23.09,23.05,23.05,9200.0,18.8219,18.8464,18.8137,18.8137,9200.0
2011-06-24 13:00:00,23.05,23.06,23.0,23.02,30900.0,18.8137,18.8219,18.7729,18.7892,30900.0
2011-06-24 13:05:00,23.02,23.12,23.02,23.11,19500.0,18.7892,18.8709,18.7892,18.8627,19500.0
2011-06-24 13:10:00,23.11,23.12,23.08,23.09,14400.0,18.8627,18.8709,18.8382,18.8464,14400.0
2011-06-24 13:15:00,23.09,23.09,23.01,23.04,10700.0,18.8464,18.8464,18.7811,18.8056,10700.0
2011-06-24 13:20:00,23.04,23.07,23.0,23.07,31500.0,18.8056,18.8301,18.7729,18.8301,31500.0
2011-06-24 13:25:00,23.08,23.1,23.05,23.05,5000.0,18.8382,18.8545,18.8137,18.8137,5000.0
2011-06-24 13:30:00,23.06,23.07,23.0,23.01,14000.0,18.8219,18.8301,18.7729,18.7811,14000.0
2011-06-24 13:35:00,23.0,23.14,23.0,23.09,19400.0,18.7729,18.8872,18.7729,18.8464,19400.0
2011-06-24 13:40:00,23.11,23.12,23.02,23.08,13000.0,18.8627,18.8709,18.7892,18.8382,13000.0
2011-06-24 13:45:00,23.09,23.1,23.07,23.07,4900.0,18.8464,18.8545,18.8301,18.8301,4900.0
2011-06-24 13:50:00,23.07,23.12,23.06,23.07,9200.0,18.8301,18.8709,18.8219,18.8301,9200.0
2011-06-24 13:55:00,23.05,23.05,23.02,23.05,8200.0,18.8137,18.8137,18.7892,18.8137,8200.0
2011-06-24 14:00:00,23.05,23.06,23.0,23.0,38800.0,18.8137,18.8219,18.7729,18.7729,38800.0
2011-06-24 14:05:00,23.0,23.01,22.99,23.0,35300.0,18.7729,18.7811,18.7648,18.7729,35300.0
2011-06-24 14:10:00,23.0,23.02,22.99,23.01,28400.0,18.7729,18.7892,18.7648,18.7811,28400.0
2011-06-24 14:15:00,23.0,23.05,23.0,23.05,10100.0,18.7729,18.8137,18.7729,18.8137,10100.0
2011-06-24 14:20:00,23.05,23.05,23.01,23.04,20500.0,18.8137,18.8137,18.7811,18.8056,20500.0
2011-06-24 14:25:00,23.05,23.05,23.0,23.02,16200.0,18.8137,18.8137,18.7729,18.7892,16200.0
2011-06-24 14:30:00,23.03,23.03,23.0,23.0,14100.0,18.7974,18.7974,18.7729,18.7729,14100.0
2011-06-24 14:35:00,23.0,23.0,22.93,22.96,20300.0,18.7729,18.7729,18.7158,18.7403,20300.0
2011-06-24 14:40:00,22.96,23.01,22.94,22.99,15300.0,18.7403,18.7811,18.7239,18.7648,15300.0
2011-06-24 14:45:00,22.99,22.99,22.93,22.93,18800.0,18.7648,18.7648,18.7158,18.7158,18800.0
2011-06-24 14:50:00,22.94,22.97,22.94,22.97,7700.0,18.7239,18.7484,18.7239,18.7484,7700.0
2011-06-24 14:55:00,22.96,22.96,22.88,22.9,61000.0,18.7403,18.7403,18.675,18.6913,61000.0
2011-06-24 15:00:00,22.9,22.9,22.88,22.89,24200.0,18.6913,18.6913,18.675,18.6831,24200.0
2011-06-24 15:05:00,22.9,22.9,22.85,22.87,35600.0,18.6913,18.6913,18.6505,18.6668,35600.0
2011-06-24 15:10:00,22.88,22.89,22.83,22.83,26600.0,18.675,18.6831,18.6342,18.6342,26600.0
2011-06-24 15:15:00,22.83,22.89,22.83,22.87,19500.0,18.6342,18.6831,18.6342,18.6668,19500.0
2011-06-24 15:20:00,22.86,22.87,22.81,22.83,24800.0,18.6586,18.6668,18.6178,18.6342,24800.0
2011-06-24 15:25:00,22.82,22.84,22.8,22.83,28700.0,18.626,18.6423,18.6097,18.6342,28700.0
2011-06-24 15:30:00,22.84,22.95,22.84,22.94,45200.0,18.6423,18.7321,18.6423,18.7239,45200.0
2011-06-24 15:35:00,22.94,22.96,22.9,22.92,32800.0,18.7239,18.7403,18.6913,18.7076,32800.0
2011-06-24 15:40:00,22.93,22.98,22.9,22.93,65400.0,18.7158,18.7566,18.6913,18.7158,65400.0
2011-06-24 15:45:00,22.93,22.93,22.86,22.88,86000.0,18.7158,18.7158,18.6586,18.675,86000.0
2011-06-24 15:50:00,22.89,22.92,22.84,22.87,114100.0,18.6831,18.7076,18.6423,18.6668,114100.0
2011-06-24 15:55:00,22.87,22.9,22.86,22.87,144200.0,18.6668,18.6913,18.6586,18.6668,144200.0
2011-06-27 09:30:00,22.73,22.94,22.59,22.63,89400.0,18.5525,18.7239,18.4383,18.4709,89400.0
2011-06-27 09:35:00,22.68,22.73,22.47,22.53,65900.0,18.5117,18.5525,18.3403,18.3893,65900.0
2011-06-27 09:40:00,22.56,22.75,22.47,22.67,45400.0,18.4138,18.5689,18.3403,18.5036,45400.0
2011-06-27 09:45:00,22.66,22.68,22.55,22.6,46400.0,18.4954,18.5117,18.4056,18.4464,46400.0
2011-06-27 09:50:00,22.6,22.72,22.56,22.62,37900.0,18.4464,18.5444,18.4138,18.4628,37900.0
2011-06-27 09:55:00,22.63,22.64,22.55,22.56,65300.0,18.4709,18.4791,18.4056,18.4138,65300.0
2011-06-27 10:00:00,22.56,22.63,22.53,22.6,52500.0,18.4138,18.4709,18.3893,18.4464,52500.0
2011-06-27 10:05:00,22.59,22.6,22.52,22.54,28000.0,18.4383,18.4464,18.3811,18.3975,28000.0
2011-06-27 10:10:00,22.53,22.7,22.53,22.7,33000.0,18.3893,18.5281,18.3893,18.5281,33000.0
2011-06-27 10:15:00,22.71,22.8,22.71,22.79,31800.0,18.5362,18.6097,18.5362,18.6015,31800.0
2011-06-27 10:20:00,22.79,22.85,22.74,22.76,50300.0,18.6015,18.6505,18.5607,18.577,50300.0
2011-06-27 10:25:00,22.77,22.98,22.77,22.98,62300.0,18.5852,18.7566,18.5852,18.7566,62300.0
2011-06-27 10:30:00,22.98,23.04,22.93,22.95,73900.0,18.7566,18.8056,18.7158,18.7321,73900.0
2011-06-27 10:35:00,22.95,23.0,22.89,22.89,35900.0,18.7321,18.7729,18.6831,18.6831,35900.0
2011-06-27 10:40:00,22.89,23.09,22.89,23.09,59000.0,18.6831,18.8464,18.6831,18.8464,59000.0
2011-06-27 10:45:00,23.09,23.13,22.96,22.96,46000.0,18.8464,18.879,18.7403,18.7403,46000.0
2011-06-27 10:50:00,22.99,23.05,22.91,22.92,23000.0,18.7648,18.8137,18.6995,18.7076,23000.0
2011-06-27 10:55:00,22.93,22.98,22.92,22.98,17500.0,18.7158,18.7566,18.7076,18.7566,17500.0
2011-06-27 11:00:00,22.99,23.06,22.98,23.01,24300.0,18.7648,18.8219,18.7566,18.7811,24300.0
2011-06-27 11:05:00,23.01,23.05,22.97,22.99,51600.0,18.7811,18.8137,18.7484,18.7648,51600.0
2011-06-27 11:10:00,22.99,23.07,22.95,23.06,31300.0,18.7648,18.8301,18.7321,18.8219,31300.0
2011-06-27 11:15:00,23.05,23.06,22.97,22.98,51900.0,18.8137,18.8219,18.7484,18.7566,51900.0
2011-06-27 11:20:00,22.98,23.05,22.96,22.98,12500.0,18.7566,18.8137,18.7403,18.7566,12500.0
2011-06-27 11:25:00,22.98,23.05,22.98,23.04,6900.0,18.7566,18.8137,18.7566,18.8056,6900.0
2011-06-27 11:30:00,23.05,23.1,23.02,23.1,17000.0,18.8137,18.8545,18.7892,18.8545,17000.0
2011-06-27 11:35:00,23.11,23.17,23.11,23.15,17300.0,18.8627,18.9117,18.8627,18.8953,17300.0
2011-06-27 11:40:00,23.15,23.15,23.06,23.11,39600.0,18.8953,18.8953,18.8219,18.8627,39600.0
2011-06-27 11:45:00,23.11,23.22,23.09,23.2,59100.0,18.8627,18.9525,18.8464,18.9362,59100.0
2011-06-27 11:50:00,23.2,23.31,23.17,23.29,76000.0,18.9362,19.0259,18.9117,19.0096,76000.0
2011-06-27 11:55:00,23.3,23.33,23.24,23.32,68400.0,19.0178,19.0423,18.9688,19.0341,68400.0
2011-06-27 12:00:00,23.31,23.37,23.22,23.23,42600.0,19.0259,19.0749,18.9525,18.9606,42600.0
2011-06-27 12:05:00,23.23,23.26,23.18,23.21,21800.0,18.9606,18.9851,18.9198,18.9443,21800.0
2011-06-27 12:10:00,23.21,23.3,23.21,23.27,44100.0,18.9443,19.0178,18.9443,18.9933,44100.0
2011-06-27 12:15:00,23.27,23.27,23.24,23.25,15600.0,18.9933,18.9933,18.9688,18.977,15600.0
2011-06-27 12:20:00,23.25,23.27,23.21,23.21,5700.0,18.977,18.9933,18.9443,18.9443,5700.0
2011-06-27 12:25:00,23.21,23.24,23.18,23.23,7900.0,18.9443,18.9688,18.9198,18.9606,7900.0
2011-06-27 12:30:00,23.23,23.24,23.2,23.2,7800.0,18.9606,18.9688,18.9362,18.9362,7800.0
2011-06-27 12:35:00,23.2,23.24,23.19,23.23,7900.0,18.9362,18.9688,18.928,18.9606,7900.0
2011-06-27 12:40:00,23.22,23.23,23.19,23.23,8600.0,18.9525,18.9606,18.928,18.9606,8600.0
2011-06-27 12:45:00,23.23,23.23,23.18,23.19,15700.0,18.9606,18.9606,18.9198,18.928,15700.0
2011-06-27 12:50:00,23.19,23.19,23.15,23.15,9900.0,18.928,18.928,18.8953,18.8953,9900.0
2011-06-27 12:55:00,23.15,23.15,23.11,23.13,8300.0,18.8953,18.8953,18.8627,18.879,8300.0
2011-06-27 13:00:00,23.13,23.18,23.11,23.17,7600.0,18.879,18.9198,18.8627,18.9117,7600.0
2011-06-27 13:05:00,23.17,23.17,23.13,23.14,2500.0,18.9117,18.9117,18.879,18.8872,2500.0
2011-06-27 13:10:00,23.13,23.13,23.1,23.13,7800.0,18.879,18.879,18.8545,18.879,7800.0
2011-06-27 13:15:00,23.12,23.12,23.1,23.11,4700.0,18.8709,18.8709,18.8545,18.8627,4700.0
2011-06-27 13:20:00,23.11,23.12,23.05,23.05,9400.0,18.8627,18.8709,18.8137,18.8137,9400.0
2011-06-27 13:25:00,23.05,23.06,22.97,22.97,12400.0,18.8137,18.8219,18.7484,18.7484,12400.0
2011-06-27 13:30:00,22.97,23.0,22.96,23.0,16600.0,18.7484,18.7729,18.7403,18.7729,16600.0
2011-06-27 13:35:00,23.0,23.0,22.95,22.98,21300.0,18.7729,18.7729,18.7321,18.7566,21300.0
2011-06-27 13:40:00,22.99,22.99,22.93,22.96,7700.0,18.7648,18.7648,18.7158,18.7403,7700.0
2011-06-27 13:45:00,22.97,22.98,22.95,22.96,6100.0,18.7484,18.7566,18.7321,18.7403,6100.0
2011-06-27 13:50:00,22.96,23.02,22.96,23.01,7000.0,18.7403,18.7892,18.7403,18.7811,7000.0
2011-06-27 13:55:00,23.01,23.01,22.96,22.98,10600.0,18.7811,18.7811,18.7403,18.7566,10600.0
2011-06-27 14:00:00,22.99,23.06,22.99,23.05,18700.0,18.7648,18.8219,18.7648,18.8137,18700.0
2011-06-27 14:05:00,23.05,23.08,23.05,23.08,10700.0,18.8137,18.8382,18.8137,18.8382,10700.0
2011-06-27 14:10:00,23.08,23.12,23.06,23.09,15900.0,18.8382,18.8709,18.8219,18.8464,15900.0
2011-06-27 14:15:00,23.1,23.11,23.08,23.08,7800.0,18.8545,18.8627,18.8382,18.8382,7800.0
2011-06-27 14:20:00,23.08,23.11,23.07,23.09,11400.0,18.8382,18.8627,18.8301,18.8464,11400.0
2011-06-27 14:25:00,23.08,23.11,23.06,23.09,18300.0,18.8382,18.8627,18.8219,18.8464,18300.0
2011-06-27 14:30:00,23.1,23.1,23.04,23.05,18000.0,18.8545,18.8545,18.8056,18.8137,18000.0
2011-06-27 14:35:00,23.05,23.07,23.04,23.07,11600.0,18.8137,18.8301,18.8056,18.8301,11600.0
2011-06-27 14:40:00,23.08,23.1,23.04,23.06,14300.0,18.8382,18.8545,18.8056,18.8219,14300.0
2011-06-27 14:45:00,23.06,23.11,23.06,23.08,18700.0,18.8219,18.8627,18.8219,18.8382,18700.0
2011-06-27 14:50:00,23.07,23.07,23.03,23.05,11600.0,18.8301,18.8301,18.7974,18.8137,11600.0
2011-06-27 14:55:00,23.05,23.08,23.05,23.07,8100.0,18.8137,18.8382,18.8137,18.8301,8100.0
2011-06-27 15:00:00,23.07,23.08,23.04,23.06,16500.0,18.8301,18.8382,18.8056,18.8219,16500.0
2011-06-27 15:05:00,23.06,23.08,23.0,23.0,13300.0,18.8219,18.8382,18.7729,18.7729,13300.0
2011-06-27 15:10:00,23.0,23.05,22.99,23.04,20900.0,18.7729,18.8137,18.7648,18.8056,20900.0
2011-06-27 15:15:00,23.05,23.06,23.01,23.04,21100.0,18.8137,18.8219,18.7811,18.8056,21100.0
2011-06-27 15:20:00,23.03,23.08,23.03,23.05,23800.0,18.7974,18.8382,18.7974,18.8137,23800.0
2011-06-27 15:25:00,23.04,23.06,23.02,23.03,19000.0,18.8056,18.8219,18.7892,18.7974,19000.0
2011-06-27 15:30:00,23.03,23.06,23.02,23.03,26900.0,18.7974,18.8219,18.7892,18.7974,26900.0
2011-06-27 15:35:00,23.04,23.04,22.98,22.99,24000.0,18.8056,18.8056,18.7566,18.7648,24000.0
2011-06-27 15:40:00,22.99,23.02,22.96,23.01,25400.0,18.7648,18.7892,18.7403,18.7811,25400.0
2011-06-27 15:45:00,23.01,23.01,22.96,22.98,55000.0,18.7811,18.7811,18.7403,18.7566,55000.0
2011-06-27 15:50:00,22.98,22.98,22.93,22.95,75900.0,18.7566,18.7566,18.7158,18.7321,75900.0
2011-06-27 15:55:00,22.95,22.96,22.89,22.92,110700.0,18.7321,18.7403,18.6831,18.7076,110700.0
2011-06-28 09:30:00,22.96,23.27,22.9,23.2,54100.0,18.7403,18.9933,18.6913,18.9362,54100.0
2011-06-28 09:35:00,23.19,23.38,23.13,23.37,62200.0,18.928,19.0831,18.879,19.0749,62200.0
2011-06-28 09:40:00,23.38,23.56,23.31,23.55,93300.0,19.0831,19.23,19.0259,19.2218,93300.0
2011-06-28 09:45:00,23.55,23.61,23.36,23.36,125200.0,19.2218,19.2708,19.0668,19.0668,125200.0
2011-06-28 09:50:00,23.35,23.35,23.25,23.31,77100.0,19.0586,19.0586,18.977,19.0259,77100.0
2011-06-28 09:55:00,23.3,23.33,23.24,23.26,81200.0,19.0178,19.0423,18.9688,18.9851,81200.0
2011-06-28 10:00:00,23.26,23.43,23.24,23.41,64800.0,18.9851,19.1239,18.9688,19.1076,64800.0
2011-06-28 10:05:00,23.4,23.48,23.36,23.44,73900.0,19.0994,19.1647,19.0668,19.1321,73900.0
2011-06-28 10:10:00,23.45,23.51,23.37,23.4,43800.0,19.1402,19.1892,19.0749,19.0994,43800.0
2011-06-28 10:15:00,23.41,23.46,23.35,23.46,82400.0,19.1076,19.1484,19.0586,19.1484,82400.0
2011-06-28 10:20:00,23.45,23.55,23.4,23.55,82700.0,19.1402,19.2218,19.0994,19.2218,82700.0
2011-06-28 10:25:00,23.54,23.64,23.42,23.63,99000.0,19.2137,19.2953,19.1157,19.2871,99000.0
2011-06-28 10:30:00,23.64,23.75,23.61,23.66,113300.0,19.2953,19.3851,19.2708,19.3116,113300.0
2011-06-28 10:35:00,23.65,23.66,23.56,23.63,52500.0,19.3035,19.3116,19.23,19.2871,52500.0
2011-06-28 10:40:00,23.64,23.75,23.64,23.72,49300.0,19.2953,19.3851,19.2953,19.3606,49300.0
2011-06-28 10:45:00,23.72,23.75,23.65,23.66,20400.0,19.3606,19.3851,19.3035,19.3116,20400.0
2011-06-28 10:50:00,23.65,23.68,23.63,23.67,10600.0,19.3035,19.3279,19.2871,19.3198,10600.0
2011-06-28 10:55:00,23.68,23.74,23.66,23.66,25200.0,19.3279,19.3769,19.3116,19.3116,25200.0
2011-06-28 11:00:00,23.66,23.66,23.59,23.6,25600.0,19.3116,19.3116,19.2545,19.2626,25600.0
2011-06-28 11:05:00,23.61,23.66,23.59,23.65,15600.0,19.2708,19.3116,19.2545,19.3035,15600.0
2011-06-28 11:10:00,23.66,23.67,23.59,23.62,15800.0,19.3116,19.3198,19.2545,19.279,15800.0
2011-06-28 11:15:00,23.62,23.69,23.6,23.63,28500.0,19.279,19.3361,19.2626,19.2871,28500.0
2011-06-28 11:20:00,23.64,23.71,23.64,23.69,14200.0,19.2953,19.3524,19.2953,19.3361,14200.0
2011-06-28 11:25:00,23.69,23.69,23.62,23.65,18300.0,19.3361,19.3361,19.279,19.3035,18300.0
2011-06-28 11:30:00,23.64,23.68,23.62,23.63,16000.0,19.2953,19.3279,19.279,19.2871,16000.0
2011-06-28 11:35:00,23.64,23.64,23.57,23.58,34800.0,19.2953,19.2953,19.2382,19.2463,34800.0
2011-06-28 11:40:00,23.57,23.65,23.56,23.6,34000.0,19.2382,19.3035,19.23,19.2626,34000.0
2011-06-28 11:45:00,23.6,23.64,23.56,23.57,16800.0,19.2626,19.2953,19.23,19.2382,16800.0
2011-06-28 11:50:00,23.58,23.59,23.52,23.52,15300.0,19.2463,19.2545,19.1973,19.1973,15300.0
2011-06-28 11:55:00,23.51,23.53,23.5,23.51,20100.0,19.1892,19.2055,19.181,19.1892,20100.0
2011-06-28 12:00:00,23.51,23.62,23.5,23.6,41100.0,19.1892,19.279,19.181,19.2626,41100.0
2011-06-28 12:05:00,23.59,23.6,23.53,23.54,23600.0,19.2545,19.2626,19.2055,19.2137,23600.0
2011-06-28 12:10:00,23.54,23.61,23.54,23.57,12800.0,19.2137,19.2708,19.2137,19.2382,12800.0
2011-06-28 12:15:00,23.58,23.6,23.54,23.56,21100.0,19.2463,19.2626,19.2137,19.23,21100.0
2011-06-28 12:20:00,23.57,23.59,23.54,23.58,25200.0,19.2382,19.2545,19.2137,19.2463,25200.0
2011-06-28 12:25:00,23.56,23.56,23.51,23.55,6900.0,19.23,19.23,19.1892,19.2218,6900.0
2011-06-28 12:30:00,23.54,23.56,23.51,23.52,6200.0,19.2137,19.23,19.1892,19.1973,6200.0
2011-06-28 12:35:00,23.52,23.54,23.51,23.51,3800.0,19.1973,19.2137,19.1892,19.1892,3800.0
2011-06-28 12:40:00,23.52,23.57,23.51,23.55,19700.0,19.1973,19.2382,19.1892,19.2218,19700.0
2011-06-28 12:45:00,23.56,23.59,23.55,23.57,15400.0,19.23,19.2545,19.2218,19.2382,15400.0
2011-06-28 12:50:00,23.55,23.57,23.53,23.55,5400.0,19.2218,19.2382,19.2055,19.2218,5400.0
2011-06-28 12:55:00,23.55,23.57,23.52,23.52,7500.0,19.2218,19.2382,19.1973,19.1973,7500.0
2011-06-28 13:00:00,23.51,23.56,23.51,23.56,9100.0,19.1892,19.23,19.1892,19.23,9100.0
2011-06-28 13:05:00,23.55,23.61,23.55,23.6,38400.0,19.2218,19.2708,19.2218,19.2626,38400.0
2011-06-28 13:10:00,23.6,23.6,23.58,23.59,20000.0,19.2626,19.2626,19.2463,19.2545,20000.0
2011-06-28 13:15:00,23.58,23.61,23.58,23.61,29100.0,19.2463,19.2708,19.2463,19.2708,29100.0
2011-06-28 13:20:00,23.6,23.61,23.58,23.61,12100.0,19.2626,19.2708,19.2463,19.2708,12100.0
2011-06-28 13:25:00,23.62,23.64,23.6,23.6,6700.0,19.279,19.2953,19.2626,19.2626,6700.0
2011-06-28 13:30:00,23.59,23.59,23.51,23.51,17400.0,19.2545,19.2545,19.1892,19.1892,17400.0
2011-06-28 13:35:00,23.5,23.54,23.5,23.53,6400.0,19.181,19.2137,19.181,19.2055,6400.0
2011-06-28 13:40:00,23.53,23.54,23.5,23.52,15700.0,19.2055,19.2137,19.181,19.1973,15700.0
2011-06-28 13:45:00,23.53,23.57,23.52,23.55,12600.0,19.2055,19.2382,19.1973,19.2218,12600.0
2011-06-28 13:50:00,23.55,23.55,23.51,23.54,16800.0,19.2218,19.2218,19.1892,19.2137,16800.0
2011-06-28 13:55:00,23.53,23.55,23.5,23.53,12400.0,19.2055,19.2218,19.181,19.2055,12400.0
2011-06-28 14:00:00,23.53,23.65,23.52,23.6,75000.0,19.2055,19.3035,19.1973,19.2626,75000.0
2011-06-28 14:05:00,23.59,23.6,23.54,23.55,14400.0,19.2545,19.2626,19.2137,19.2218,14400.0
2011-06-28 14:10:00,23.55,23.56,23.52,23.55,22000.0,19.2218,19.23,19.1973,19.2218,22000.0
2011-06-28 14:15:00,23.53,23.54,23.51,23.54,24100.0,19.2055,19.2137,19.1892,19.2137,24100.0
2011-06-28 14:20:00,23.53,23.54,23.51,23.51,19300.0,19.2055,19.2137,19.1892,19.1892,19300.0
2011-06-28 14:25:00,23.52,23.55,23.52,23.52,19400.0,19.1973,19.2218,19.1973,19.1973,19400.0
2011-06-28 14:30:00,23.52,23.57,23.51,23.55,35000.0,19.1973,19.2382,19.1892,19.2218,35000.0
2011-06-28 14:35:00,23.56,23.61,23.56,23.59,31800.0,19.23,19.2708,19.23,19.2545,31800.0
2011-06-28 14:40:00,23.6,23.61,23.55,23.57,10800.0,19.2626,19.2708,19.2218,19.2382,10800.0
2011-06-28 14:45:00,23.57,23.59,23.53,23.58,23100.0,19.2382,19.2545,19.2055,19.2463,23100.0
2011-06-28 14:50:00,23.56,23.57,23.55,23.57,9000.0,19.23,19.2382,19.2218,19.2382,9000.0
2011-06-28 14:55:00,23.56,23.57,23.53,23.56,12000.0,19.23,19.2382,19.2055,19.23,12000.0
2011-06-28 15:00:00,23.55,23.56,23.52,23.55,12900.0,19.2218,19.23,19.1973,19.2218,12900.0
2011-06-28 15:05:00,23.54,23.57,23.52,23.54,18400.0,19.2137,19.2382,19.1973,19.2137,18400.0
2011-06-28 15:10:00,23.54,23.54,23.44,23.45,82500.0,19.2137,19.2137,19.1321,19.1402,82500.0
2011-06-28 15:15:00,23.45,23.48,23.44,23.46,49300.0,19.1402,19.1647,19.1321,19.1484,49300.0
2011-06-28 15:20:00,23.46,23.49,23.39,23.48,75600.0,19.1484,19.1729,19.0912,19.1647,75600.0
2011-06-28 15:25:00,23.48,23.5,23.44,23.48,19500.0,19.1647,19.181,19.1321,19.1647,19500.0
2011-06-28 15:30:00,23.48,23.49,23.39,23.46,44800.0,19.1647,19.1729,19.0912,19.1484,44800.0
2011-06-28 15:35:00,23.46,23.52,23.44,23.46,77600.0,19.1484,19.1973,19.1321,19.1484,77600.0
2011-06-28 15:40:00,23.46,23.49,23.41,23.48,56000.0,19.1484,19.1729,19.1076,19.1647,56000.0
2011-06-28 15:45:00,23.48,23.51,23.46,23.49,42200.0,19.1647,19.1892,19.1484,19.1729,42200.0
2011-06-28 15:50:00,23.49,23.54,23.49,23.52,67400.0,19.1729,19.2137,19.1729,19.1973,67400.0
2011-06-28 15:55:00,23.52,23.56,23.51,23.56,72100.0,19.1973,19.23,19.1892,19.23,72100.0
2011-06-29 09:30:00,23.62,23.8,23.51,23.6,79600.0,19.279,19.4259,19.1892,19.2626,79600.0
2011-06-29 09:35:00,23.55,23.57,23.23,23.34,84500.0,19.2218,19.2382,18.9606,19.0504,84500.0
2011-06-29 09:40:00,23.33,23.4,23.22,23.29,78400.0,19.0423,19.0994,18.9525,19.0096,78400.0
2011-06-29 09:45:00,23.29,23.4,23.24,23.32,44700.0,19.0096,19.0994,18.9688,19.0341,44700.0
2011-06-29 09:50:00,23.33,23.42,23.32,23.35,35600.0,19.0423,19.1157,19.0341,19.0586,35600.0
2011-06-29 09:55:00,23.36,23.37,23.22,23.29,24500.0,19.0668,19.0749,18.9525,19.0096,24500.0
2011-06-29 10:00:00,23.3,23.41,23.15,23.17,51200.0,19.0178,19.1076,18.8953,18.9117,51200.0
2011-06-29 10:05:00,23.17,23.18,23.06,23.07,50300.0,18.9117,18.9198,18.8219,18.8301,50300.0
2011-06-29 10:10:00,23.07,23.28,23.06,23.28,51100.0,18.8301,19.0015,18.8219,19.0015,51100.0
2011-06-29 10:15:00,23.29,23.31,23.19,23.19,29400.0,19.0096,19.0259,18.928,18.928,29400.0
2011-06-29 10:20:00,23.18,23.29,23.18,23.25,37400.0,18.9198,19.0096,18.9198,18.977,37400.0
2011-06-29 10:25:00,23.25,23.26,23.21,23.25,23800.0,18.977,18.9851,18.9443,18.977,23800.0
2011-06-29 10:30:00,23.27,23.32,23.27,23.28,34700.0,18.9933,19.0341,18.9933,19.0015,34700.0
2011-06-29 10:35:00,23.28,23.29,23.23,23.23,31500.0,19.0015,19.0096,18.9606,18.9606,31500.0
2011-06-29 10:40:00,23.23,23.35,23.23,23.32,32300.0,18.9606,19.0586,18.9606,19.0341,32300.0
2011-06-29 10:45:00,23.32,23.38,23.29,23.37,39000.0,19.0341,19.0831,19.0096,19.0749,39000.0
2011-06-29 10:50:00,23.37,23.44,23.35,23.42,45400.0,19.0749,19.1321,19.0586,19.1157,45400.0
2011-06-29 10:55:00,23.41,23.47,23.41,23.45,16400.0,19.1076,19.1565,19.1076,19.1402,16400.0
2011-06-29 11:00:00,23.45,23.45,23.36,23.39,36700.0,19.1402,19.1402,19.0668,19.0912,36700.0
2011-06-29 11:05:00,23.39,23.45,23.38,23.41,15100.0,19.0912,19.1402,19.0831,19.1076,15100.0
2011-06-29 11:10:00,23.41,23.42,23.32,23.32,25700.0,19.1076,19.1157,19.0341,19.0341,25700.0
2011-06-29 11:15:00,23.32,23.37,23.3,23.33,26700.0,19.0341,19.0749,19.0178,19.0423,26700.0
2011-06-29 11:20:00,23.33,23.34,23.26,23.3,72200.0,19.0423,19.0504,18.9851,19.0178,72200.0
2011-06-29 11:25:00,23.3,23.3,23.26,23.27,23200.0,19.0178,19.0178,18.9851,18.9933,23200.0
2011-06-29 11:30:00,23.26,23.28,23.24,23.25,31800.0,18.9851,19.0015,18.9688,18.977,31800.0
2011-06-29 11:35:00,23.25,23.29,23.2,23.23,21200.0,18.977,19.0096,18.9362,18.9606,21200.0
2011-06-29 11:40:00,23.23,23.23,23.19,23.19,15000.0,18.9606,18.9606,18.928,18.928,15000.0
2011-06-29 11:45:00,23.2,23.2,23.12,23.16,25100.0,18.9362,18.9362,18.8709,18.9035,25100.0
2011-06-29 11:50:00,23.17,23.19,23.12,23.15,21900.0,18.9117,18.928,18.8709,18.8953,21900.0
2011-06-29 11:55:00,23.15,23.18,23.15,23.17,20500.0,18.8953,18.9198,18.8953,18.9117,20500.0
2011-06-29 12:00:00,23.18,23.19,23.14,23.18,33300.0,18.9198,18.928,18.8872,18.9198,33300.0
2011-06-29 12:05:00,23.18,23.19,23.14,23.14,37300.0,18.9198,18.928,18.8872,18.8872,37300.0
2011-06-29 12:10:00,23.14,23.22,23.14,23.18,45700.0,18.8872,18.9525,18.8872,18.9198,45700.0
2011-06-29 12:15:00,23.19,23.2,23.15,23.15,14200.0,18.928,18.9362,18.8953,18.8953,14200.0
2011-06-29 12:20:00,23.16,23.16,23.1,23.11,23100.0,18.9035,18.9035,18.8545,18.8627,23100.0
2011-06-29 12:25:00,23.11,23.12,23.08,23.1,36200.0,18.8627,18.8709,18.8382,18.8545,36200.0
2011-06-29 12:30:00,23.1,23.16,23.08,23.14,36300.0,18.8545,18.9035,18.8382,18.8872,36300.0
2011-06-29 12:35:00,23.15,23.17,23.13,23.13,18400.0,18.8953,18.9117,18.879,18.879,18400.0
2011-06-29 12:40:00,23.12,23.17,23.12,23.14,13900.0,18.8709,18.9117,18.8709,18.8872,13900.0
2011-06-29 12:45:00,23.13,23.15,23.1,23.11,9300.0,18.879,18.8953,18.8545,18.8627,9300.0
2011-06-29 12:50:00,23.12,23.13,23.1,23.1,11300.0,18.8709,18.879,18.8545,18.8545,11300.0
2011-06-29 12:55:00,23.11,23.12,23.09,23.1,20500.0,18.8627,18.8709,18.8464,18.8545,20500.0
2011-06-29 13:00:00,23.11,23.13,23.11,23.13,17200.0,18.8627,18.879,18.8627,18.879,17200.0
2011-06-29 13:05:00,23.13,23.16,23.12,23.14,16800.0,18.879,18.9035,18.8709,18.8872,16800.0
2011-06-29 13:10:00,23.15,23.19,23.12,23.12,21600.0,18.8953,18.928,18.8709,18.8709,21600.0
2011-06-29 13:15:00,23.13,23.13,22.97,22.98,129400.0,18.879,18.879,18.7484,18.7566,129400.0
2011-06-29 13:20:00,22.98,23.05,22.95,22.98,64900.0,18.7566,18.8137,18.7321,18.7566,64900.0
2011-06-29 13:25:00,22.99,23.0,22.89,22.9,176200.0,18.7648,18.7729,18.6831,18.6913,176200.0
2011-06-29 13:30:00,22.89,22.91,22.83,22.87,119600.0,18.6831,18.6995,18.6342,18.6668,119600.0
2011-06-29 13:35:00,22.87,22.93,22.85,22.87,53800.0,18.6668,18.7158,18.6505,18.6668,53800.0
2011-06-29 13:40:00,22.87,22.96,22.86,22.91,182500.0,18.6668,18.7403,18.6586,18.6995,182500.0
2011-06-29 13:45:00,22.91,22.97,22.91,22.96,33500.0,18.6995,18.7484,18.6995,18.7403,33500.0
2011-06-29 13:50:00,22.97,22.97,22.87,22.9,44700.0,18.7484,18.7484,18.6668,18.6913,44700.0
2011-06-29 13:55:00,22.91,22.93,22.88,22.88,27400.0,18.6995,18.7158,18.675,18.675,27400.0
2011-06-29 14:00:00,22.89,22.94,22.88,22.92,36400.0,18.6831,18.7239,18.675,18.7076,36400.0
2011-06-29 14:05:00,22.93,22.93,22.81,22.83,37000.0,18.7158,18.7158,18.6178,18.6342,37000.0
2011-06-29 14:10:00,22.83,22.83,22.71,22.75,68500.0,18.6342,18.6342,18.5362,18.5689,68500.0
2011-06-29 14:15:00,22.75,22.78,22.7,22.76,71900.0,18.5689,18.5934,18.5281,18.577,71900.0
2011-06-29 14:20:00,22.77,22.77,22.52,22.54,150300.0,18.5852,18.5852,18.3811,18.3975,150300.0
2011-06-29 14:25:00,22.55,22.59,22.52,22.57,121800.0,18.4056,18.4383,18.3811,18.4219,121800.0
2011-06-29 14:30:00,22.57,22.61,22.54,22.55,76400.0,18.4219,18.4546,18.3975,18.4056,76400.0
2011-06-29 14:35:00,22.55,22.56,22.44,22.45,149700.0,18.4056,18.4138,18.3158,18.324,149700.0
2011-06-29 14:40:00,22.46,22.47,22.4,22.44,54600.0,18.3322,18.3403,18.2832,18.3158,54600.0
2011-06-29 14:45:00,22.44,22.5,22.43,22.44,57800.0,18.3158,18.3648,18.3077,18.3158,57800.0
2011-06-29 14:50:00,22.45,22.47,22.37,22.4,158300.0,18.324,18.3403,18.2587,18.2832,158300.0
2011-06-29 14:55:00,22.41,22.42,22.36,22.39,125700.0,18.2914,18.2995,18.2505,18.275,125700.0
2011-06-29 15:00:00,22.39,22.51,22.38,22.47,116300.0,18.275,18.373,18.2669,18.3403,116300.0
2011-06-29 15:05:00,22.46,22.5,22.41,22.5,80300.0,18.3322,18.3648,18.2914,18.3648,80300.0
2011-06-29 15:10:00,22.5,22.51,22.43,22.49,99500.0,18.3648,18.373,18.3077,18.3566,99500.0
2011-06-29 15:15:00,22.49,22.51,22.45,22.5,103800.0,18.3566,18.373,18.324,18.3648,103800.0
2011-06-29 15:20:00,22.5,22.53,22.45,22.51,314400.0,18.3648,18.3893,18.324,18.373,314400.0
2011-06-29 15:25:00,22.51,22.53,22.41,22.48,342500.0,18.373,18.3893,18.2914,18.3485,342500.0
2011-06-29 15:30:00,22.48,22.6,22.48,22.6,66800.0,18.3485,18.4464,18.3485,18.4464,66800.0
2011-06-29 15:35:00,22.6,22.67,22.59,22.66,84600.0,18.4464,18.5036,18.4383,18.4954,84600.0
2011-06-29 15:40:00,22.66,22.71,22.6,22.62,143300.0,18.4954,18.5362,18.4464,18.4628,143300.0
2011-06-29 15:45:00,22.62,22.68,22.55,22.66,168300.0,18.4628,18.5117,18.4056,18.4954,168300.0
2011-06-29 15:50:00,22.66,22.69,22.61,22.65,163700.0,18.4954,18.5199,18.4546,18.4872,163700.0
2011-06-29 15:55:00,22.65,22.65,22.61,22.63,163500.0,18.4872,18.4872,18.4546,18.4709,163500.0
2011-06-30 09:30:00,22.63,22.88,22.56,22.81,55500.0,18.4709,18.675,18.4138,18.6178,55500.0
2011-06-30 09:35:00,22.81,22.95,22.77,22.89,67900.0,18.6178,18.7321,18.5852,18.6831,67900.0
2011-06-30 09:40:00,22.89,22.89,22.75,22.87,82500.0,18.6831,18.6831,18.5689,18.6668,82500.0
2011-06-30 09:45:00,22.88,23.04,22.88,22.99,71900.0,18.675,18.8056,18.675,18.7648,71900.0
2011-06-30 09:50:00,23.0,23.0,22.95,22.97,44100.0,18.7729,18.7729,18.7321,18.7484,44100.0
2011-06-30 09:55:00,22.97,22.98,22.91,22.93,27800.0,18.7484,18.7566,18.6995,18.7158,27800.0
2011-06-30 10:00:00,22.94,23.02,22.94,23.0,67200.0,18.7239,18.7892,18.7239,18.7729,67200.0
2011-06-30 10:05:00,23.0,23.03,22.96,22.99,51500.0,18.7729,18.7974,18.7403,18.7648,51500.0
2011-06-30 10:10:00,22.99,23.0,22.98,23.0,29600.0,18.7648,18.7729,18.7566,18.7729,29600.0
2011-06-30 10:15:00,23.0,23.05,22.99,23.01,40700.0,18.7729,18.8137,18.7648,18.7811,40700.0
2011-06-30 10:20:00,23.02,23.04,22.98,23.0,60200.0,18.7892,18.8056,18.7566,18.7729,60200.0
2011-06-30 10:25:00,23.02,23.03,23.0,23.02,31800.0,18.7892,18.7974,18.7729,18.7892,31800.0
2011-06-30 10:30:00,23.04,23.07,23.03,23.06,32800.0,18.8056,18.8301,18.7974,18.8219,32800.0
2011-06-30 10:35:00,23.07,23.08,23.04,23.06,49400.0,18.8301,18.8382,18.8056,18.8219,49400.0
2011-06-30 10:40:00,23.06,23.08,22.96,23.0,84000.0,18.8219,18.8382,18.7403,18.7729,84000.0
2011-06-30 10:45:00,23.0,23.0,22.9,22.96,43300.0,18.7729,18.7729,18.6913,18.7403,43300.0
2011-06-30 10:50:00,22.95,22.98,22.94,22.98,22400.0,18.7321,18.7566,18.7239,18.7566,22400.0
2011-06-30 10:55:00,22.99,23.0,22.97,22.98,25400.0,18.7648,18.7729,18.7484,18.7566,25400.0
2011-06-30 11:00:00,22.99,23.03,22.98,23.02,41700.0,18.7648,18.7974,18.7566,18.7892,41700.0
2011-06-30 11:05:00,23.02,23.02,22.87,22.91,104800.0,18.7892,18.7892,18.6668,18.6995,104800.0
2011-06-30 11:10:00,22.92,23.02,22.89,23.0,32600.0,18.7076,18.7892,18.6831,18.7729,32600.0
2011-06-30 11:15:00,23.0,23.06,22.96,23.05,29900.0,18.7729,18.8219,18.7403,18.8137,29900.0
2011-06-30 11:20:00,23.06,23.12,23.05,23.06,31600.0,18.8219,18.8709,18.8137,18.8219,31600.0
2011-06-30 11:25:00,23.05,23.08,23.04,23.06,25000.0,18.8137,18.8382,18.8056,18.8219,25000.0
2011-06-30 11:30:00,23.07,23.13,23.07,23.09,29700.0,18.8301,18.879,18.8301,18.8464,29700.0
2011-06-30 11:35:00,23.1,23.1,23.04,23.06,21400.0,18.8545,18.8545,18.8056,18.8219,21400.0
2011-06-30 11:40:00,23.06,23.12,23.05,23.12,113500.0,18.8219,18.8709,18.8137,18.8709,113500.0
2011-06-30 11:45:00,23.12,23.26,23.12,23.26,124500.0,18.8709,18.9851,18.8709,18.9851,124500.0
2011-06-30 11:50:00,23.27,23.3,23.26,23.28,23400.0,18.9933,19.0178,18.9851,19.0015,23400.0
2011-06-30 11:55:00,23.28,23.3,23.27,23.27,13000.0,19.0015,19.0178,18.9933,18.9933,13000.0
2011-06-30 12:00:00,23.27,23.29,23.25,23.25,20400.0,18.9933,19.0096,18.977,18.977,20400.0
2011-06-30 12:05:00,23.25,23.25,23.19,23.24,32400.0,18.977,18.977,18.928,18.9688,32400.0
2011-06-30 12:10:00,23.24,23.24,23.18,23.19,13200.0,18.9688,18.9688,18.9198,18.928,13200.0
2011-06-30 12:15:00,23.19,23.21,23.18,23.21,8400.0,18.928,18.9443,18.9198,18.9443,8400.0
2011-06-30 12:20:00,23.21,23.21,23.09,23.09,22900.0,18.9443,18.9443,18.8464,18.8464,22900.0
2011-06-30 12:25:00,23.09,23.11,23.06,23.07,10600.0,18.8464,18.8627,18.8219,18.8301,10600.0
2011-06-30 12:30:00,23.07,23.1,23.07,23.08,12500.0,18.8301,18.8545,18.8301,18.8382,12500.0
2011-06-30 12:35:00,23.08,23.1,23.07,23.1,12400.0,18.8382,18.8545,18.8301,18.8545,12400.0
2011-06-30 12:40:00,23.11,23.11,23.08,23.1,13000.0,18.8627,18.8627,18.8382,18.8545,13000.0
2011-06-30 12:45:00,23.11,23.14,23.11,23.13,16600.0,18.8627,18.8872,18.8627,18.879,16600.0
2011-06-30 12:50:00,23.13,23.13,23.08,23.09,11600.0,18.879,18.879,18.8382,18.8464,11600.0
2011-06-30 12:55:00,23.1,23.12,23.1,23.12,10200.0,18.8545,18.8709,18.8545,18.8709,10200.0
2011-06-30 13:00:00,23.12,23.13,23.1,23.13,14000.0,18.8709,18.879,18.8545,18.879,14000.0
2011-06-30 13:05:00,23.13,23.13,23.1,23.1,16100.0,18.879,18.879,18.8545,18.8545,16100.0
2011-06-30 13:10:00,23.11,23.11,23.03,23.04,16500.0,18.8627,18.8627,18.7974,18.8056,16500.0
2011-06-30 13:15:00,23.04,23.09,23.03,23.07,15600.0,18.8056,18.8464,18.7974,18.8301,15600.0
2011-06-30 13:20:00,23.07,23.08,23.06,23.07,13200.0,18.8301,18.8382,18.8219,18.8301,13200.0
2011-06-30 13:25:00,23.07,23.07,23.03,23.05,18500.0,18.8301,18.8301,18.7974,18.8137,18500.0
2011-06-30 13:30:00,23.04,23.05,22.99,23.0,28000.0,18.8056,18.8137,18.7648,18.7729,28000.0
2011-06-30 13:35:00,23.0,23.03,23.0,23.02,91200.0,18.7729,18.7974,18.7729,18.7892,91200.0
2011-06-30 13:40:00,23.02,23.03,23.0,23.01,16400.0,18.7892,18.7974,18.7729,18.7811,16400.0
2011-06-30 13:45:00,23.02,23.03,22.98,23.0,17600.0,18.7892,18.7974,18.7566,18.7729,17600.0
2011-06-30 13:50:00,23.0,23.01,22.98,23.01,6500.0,18.7729,18.7811,18.7566,18.7811,6500.0
2011-06-30 13:55:00,23.0,23.03,23.0,23.03,18200.0,18.7729,18.7974,18.7729,18.7974,18200.0
2011-06-30 14:00:00,23.04,23.04,22.99,23.0,17400.0,18.8056,18.8056,18.7648,18.7729,17400.0
2011-06-30 14:05:00,23.0,23.01,22.98,22.99,15500.0,18.7729,18.7811,18.7566,18.7648,15500.0
2011-06-30 14:10:00,23.0,23.02,23.0,23.01,15200.0,18.7729,18.7892,18.7729,18.7811,15200.0
2011-06-30 14:15:00,23.01,23.02,22.98,22.99,18200.0,18.7811,18.7892,18.7566,18.7648,18200.0
2011-06-30 14:20:00,23.0,23.0,22.98,22.99,32500.0,18.7729,18.7729,18.7566,18.7648,32500.0
2011-06-30 14:25:00,22.99,23.01,22.98,22.99,13000.0,18.7648,18.7811,18.7566,18.7648,13000.0
2011-06-30 14:30:00,23.0,23.03,23.0,23.02,22100.0,18.7729,18.7974,18.7729,18.7892,22100.0
2011-06-30 14:35:00,23.02,23.05,23.0,23.0,32900.0,18.7892,18.8137,18.7729,18.7729,32900.0
2011-06-30 14:40:00,22.99,23.02,22.99,23.02,17200.0,18.7648,18.7892,18.7648,18.7892,17200.0
2011-06-30 14:45:00,23.02,23.04,22.99,23.0,18300.0,18.7892,18.8056,18.7648,18.7729,18300.0
2011-06-30 14:50:00,23.0,23.03,23.0,23.0,38500.0,18.7729,18.7974,18.7729,18.7729,38500.0
2011-06-30 14:55:00,23.01,23.02,22.98,22.99,24300.0,18.7811,18.7892,18.7566,18.7648,24300.0
2011-06-30 15:00:00,22.98,22.99,22.97,22.98,17600.0,18.7566,18.7648,18.7484,18.7566,17600.0
2011-06-30 15:05:00,22.98,23.02,22.97,23.02,26200.0,18.7566,18.7892,18.7484,18.7892,26200.0
2011-06-30 15:10:00,23.02,23.02,22.96,22.96,21200.0,18.7892,18.7892,18.7403,18.7403,21200.0
2011-06-30 15:15:00,22.96,22.98,22.96,22.98,23300.0,18.7403,18.7566,18.7403,18.7566,23300.0
2011-06-30 15:20:00,22.98,23.01,22.97,22.99,23100.0,18.7566,18.7811,18.7484,18.7648,23100.0
2011-06-30 15:25:00,23.0,23.02,23.0,23.02,23000.0,18.7729,18.7892,18.7729,18.7892,23000.0
2011-06-30 15:30:00,23.02,23.05,23.01,23.04,39400.0,18.7892,18.8137,18.7811,18.8056,39400.0
2011-06-30 15:35:00,23.03,23.09,23.03,23.08,33000.0,18.7974,18.8464,18.7974,18.8382,33000.0
2011-06-30 15:40:00,23.07,23.08,23.05,23.07,59400.0,18.8301,18.8382,18.8137,18.8301,59400.0
2011-06-30 15:45:00,23.07,23.09,23.03,23.06,64300.0,18.8301,18.8464,18.7974,18.8219,64300.0
2011-06-30 15:50:00,23.06,23.06,22.99,23.01,121100.0,18.8219,18.8219,18.7648,18.7811,121100.0
2011-06-30 15:55:00,23.01,23.03,22.94,22.97,207200.0,18.7811,18.7974,18.7239,18.7484,207200.0
2011-07-01 09:30:00,23.05,23.22,23.01,23.02,64200.0,18.8137,18.9525,18.7811,18.7892,64200.0
2011-07-01 09:35:00,23.02,23.02,22.94,22.96,23900.0,18.7892,18.7892,18.7239,18.7403,23900.0
2011-07-01 09:40:00,22.95,23.05,22.95,23.04,19900.0,18.7321,18.8137,18.7321,18.8056,19900.0
2011-07-01 09:45:00,23.06,23.09,22.93,22.94,13800.0,18.8219,18.8464,18.7158,18.7239,13800.0
2011-07-01 09:50:00,22.94,23.05,22.94,23.04,41900.0,18.7239,18.8137,18.7239,18.8056,41900.0
2011-07-01 09:55:00,23.05,23.08,23.0,23.08,28900.0,18.8137,18.8382,18.7729,18.8382,28900.0
2011-07-01 10:00:00,23.09,23.3,23.09,23.28,42100.0,18.8464,19.0178,18.8464,19.0015,42100.0
2011-07-01 10:05:00,23.29,23.29,23.11,23.11,44600.0,19.0096,19.0096,18.8627,18.8627,44600.0
2011-07-01 10:10:00,23.11,23.23,23.11,23.15,39500.0,18.8627,18.9606,18.8627,18.8953,39500.0
2011-07-01 10:15:00,23.16,23.19,23.09,23.09,19400.0,18.9035,18.928,18.8464,18.8464,19400.0
2011-07-01 10:20:00,23.09,23.25,23.09,23.24,9800.0,18.8464,18.977,18.8464,18.9688,9800.0
2011-07-01 10:25:00,23.24,23.29,23.2,23.21,23400.0,18.9688,19.0096,18.9362,18.9443,23400.0
2011-07-01 10:30:00,23.21,23.26,23.2,23.2,26000.0,18.9443,18.9851,18.9362,18.9362,26000.0
2011-07-01 10:35:00,23.2,23.22,23.16,23.22,47200.0,18.9362,18.9525,18.9035,18.9525,47200.0
2011-07-01 10:40:00,23.23,23.27,23.23,23.27,19100.0,18.9606,18.9933,18.9606,18.9933,19100.0
2011-07-01 10:45:00,23.27,23.29,23.21,23.23,30800.0,18.9933,19.0096,18.9443,18.9606,30800.0
2011-07-01 10:50:00,23.23,23.3,23.23,23.26,27900.0,18.9606,19.0178,18.9606,18.9851,27900.0
2011-07-01 10:55:00,23.26,23.34,23.21,23.3,43800.0,18.9851,19.0504,18.9443,19.0178,43800.0
2011-07-01 11:00:00,23.29,23.3,23.19,23.24,30000.0,19.0096,19.0178,18.928,18.9688,30000.0
2011-07-01 11:05:00,23.23,23.3,23.23,23.3,11500.0,18.9606,19.0178,18.9606,19.0178,11500.0
2011-07-01 11:10:00,23.3,23.3,23.22,23.26,12100.0,19.0178,19.0178,18.9525,18.9851,12100.0
2011-07-01 11:15:00,23.26,23.33,23.26,23.31,11000.0,18.9851,19.0423,18.9851,19.0259,11000.0
2011-07-01 11:20:00,23.32,23.37,23.32,23.32,19100.0,19.0341,19.0749,19.0341,19.0341,19100.0
2011-07-01 11:25:00,23.32,23.33,23.29,23.32,27000.0,19.0341,19.0423,19.0096,19.0341,27000.0
2011-07-01 11:30:00,23.32,23.39,23.29,23.37,44200.0,19.0341,19.0912,19.0096,19.0749,44200.0
2011-07-01 11:35:00,23.36,23.41,23.36,23.39,38800.0,19.0668,19.1076,19.0668,19.0912,38800.0
2011-07-01 11:40:00,23.38,23.38,23.33,23.36,14600.0,19.0831,19.0831,19.0423,19.0668,14600.0
2011-07-01 11:45:00,23.37,23.37,23.32,23.33,11000.0,19.0749,19.0749,19.0341,19.0423,11000.0
2011-07-01 11:50:00,23.33,23.36,23.33,23.36,12600.0,19.0423,19.0668,19.0423,19.0668,12600.0
2011-07-01 11:55:00,23.37,23.4,23.37,23.38,13300.0,19.0749,19.0994,19.0749,19.0831,13300.0
2011-07-01 12:00:00,23.38,23.41,23.37,23.39,28100.0,19.0831,19.1076,19.0749,19.0912,28100.0
2011-07-01 12:05:00,23.4,23.43,23.39,23.42,14400.0,19.0994,19.1239,19.0912,19.1157,14400.0
2011-07-01 12:10:00,23.41,23.45,23.41,23.42,14500.0,19.1076,19.1402,19.1076,19.1157,14500.0
2011-07-01 12:15:00,23.42,23.45,23.39,23.41,13600.0,19.1157,19.1402,19.0912,19.1076,13600.0
2011-07-01 12:20:00,23.4,23.43,23.38,23.43,14500.0,19.0994,19.1239,19.0831,19.1239,14500.0
2011-07-01 12:25:00,23.43,23.51,23.43,23.47,63800.0,19.1239,19.1892,19.1239,19.1565,63800.0
2011-07-01 12:30:00,23.48,23.48,23.43,23.43,23100.0,19.1647,19.1647,19.1239,19.1239,23100.0
2011-07-01 12:35:00,23.43,23.5,23.43,23.5,46600.0,19.1239,19.181,19.1239,19.181,46600.0
2011-07-01 12:40:00,23.5,23.5,23.44,23.45,9400.0,19.181,19.181,19.1321,19.1402,9400.0
2011-07-01 12:45:00,23.44,23.45,23.42,23.42,7100.0,19.1321,19.1402,19.1157,19.1157,7100.0
2011-07-01 12:50:00,23.42,23.42,23.39,23.41,9000.0,19.1157,19.1157,19.0912,19.1076,9000.0
2011-07-01 12:55:00,23.41,23.45,23.41,23.45,6300.0,19.1076,19.1402,19.1076,19.1402,6300.0
2011-07-01 13:00:00,23.44,23.46,23.41,23.46,12700.0,19.1321,19.1484,19.1076,19.1484,12700.0
2011-07-01 13:05:00,23.46,23.58,23.46,23.57,70600.0,19.1484,19.2463,19.1484,19.2382,70600.0
2011-07-01 13:10:00,23.57,23.57,23.51,23.51,7000.0,19.2382,19.2382,19.1892,19.1892,7000.0
2011-07-01 13:15:00,23.51,23.55,23.5,23.51,15900.0,19.1892,19.2218,19.181,19.1892,15900.0
2011-07-01 13:20:00,23.5,23.55,23.5,23.55,8100.0,19.181,19.2218,19.181,19.2218,8100.0
2011-07-01 13:25:00,23.54,23.55,23.54,23.54,4200.0,19.2137,19.2218,19.2137,19.2137,4200.0
2011-07-01 13:30:00,23.53,23.54,23.51,23.53,20900.0,19.2055,19.2137,19.1892,19.2055,20900.0
2011-07-01 13:35:00,23.52,23.56,23.51,23.54,18700.0,19.1973,19.23,19.1892,19.2137,18700.0
2011-07-01 13:40:00,23.54,23.54,23.46,23.47,11400.0,19.2137,19.2137,19.1484,19.1565,11400.0
2011-07-01 13:45:00,23.48,23.49,23.46,23.46,9300.0,19.1647,19.1729,19.1484,19.1484,9300.0
2011-07-01 13:50:00,23.47,23.52,23.46,23.5,11100.0,19.1565,19.1973,19.1484,19.181,11100.0
2011-07-01 13:55:00,23.5,23.51,23.48,23.49,7600.0,19.181,19.1892,19.1647,19.1729,7600.0
2011-07-01 14:00:00,23.49,23.49,23.44,23.45,16700.0,19.1729,19.1729,19.1321,19.1402,16700.0
2011-07-01 14:05:00,23.46,23.46,23.43,23.44,17300.0,19.1484,19.1484,19.1239,19.1321,17300.0
2011-07-01 14:10:00,23.45,23.47,23.44,23.47,10700.0,19.1402,19.1565,19.1321,19.1565,10700.0
2011-07-01 14:15:00,23.47,23.49,23.47,23.48,15300.0,19.1565,19.1729,19.1565,19.1647,15300.0
2011-07-01 14:20:00,23.47,23.5,23.46,23.49,8200.0,19.1565,19.181,19.1484,19.1729,8200.0
2011-07-01 14:25:00,23.49,23.5,23.48,23.5,12100.0,19.1729,19.181,19.1647,19.181,12100.0
2011-07-01 14:30:00,23.5,23.52,23.48,23.5,10700.0,19.181,19.1973,19.1647,19.181,10700.0
2011-07-01 14:35:00,23.5,23.52,23.49,23.5,11100.0,19.181,19.1973,19.1729,19.181,11100.0
2011-07-01 14:40:00,23.5,23.51,23.48,23.5,17400.0,19.181,19.1892,19.1647,19.181,17400.0
2011-07-01 14:45:00,23.51,23.51,23.49,23.49,12000.0,19.1892,19.1892,19.1729,19.1729,12000.0
2011-07-01 14:50:00,23.49,23.51,23.49,23.5,14600.0,19.1729,19.1892,19.1729,19.181,14600.0
2011-07-01 14:55:00,23.49,23.52,23.49,23.52,20900.0,19.1729,19.1973,19.1729,19.1973,20900.0
2011-07-01 15:00:00,23.52,23.53,23.49,23.5,14800.0,19.1973,19.2055,19.1729,19.181,14800.0
2011-07-01 15:05:00,23.51,23.52,23.47,23.47,19100.0,19.1892,19.1973,19.1565,19.1565,19100.0
2011-07-01 15:10:00,23.47,23.5,23.47,23.49,40600.0,19.1565,19.181,19.1565,19.1729,40600.0
2011-07-01 15:15:00,23.48,23.48,23.45,23.45,13400.0,19.1647,19.1647,19.1402,19.1402,13400.0
2011-07-01 15:20:00,23.45,23.46,23.42,23.43,21200.0,19.1402,19.1484,19.1157,19.1239,21200.0
2011-07-01 15:25:00,23.42,23.45,23.42,23.44,26100.0,19.1157,19.1402,19.1157,19.1321,26100.0
2011-07-01 15:30:00,23.44,23.44,23.39,23.43,60200.0,19.1321,19.1321,19.0912,19.1239,60200.0
2011-07-01 15:35:00,23.43,23.43,23.38,23.43,51600.0,19.1239,19.1239,19.0831,19.1239,51600.0
2011-07-01 15:40:00,23.43,23.44,23.41,23.43,71200.0,19.1239,19.1321,19.1076,19.1239,71200.0
2011-07-01 15:45:00,23.43,23.45,23.42,23.42,66000.0,19.1239,19.1402,19.1157,19.1157,66000.0
2011-07-01 15:50:00,23.43,23.47,23.41,23.41,49700.0,19.1239,19.1565,19.1076,19.1076,49700.0
2011-07-01 15:55:00,23.41,23.44,23.41,23.44,77000.0,19.1076,19.1321,19.1076,19.1321,77000.0
2011-07-05 09:30:00,23.43,23.54,23.36,23.53,33800.0,19.1239,19.2137,19.0668,19.2055,33800.0
2011-07-05 09:35:00,23.54,23.54,23.33,23.33,15000.0,19.2137,19.2137,19.0423,19.0423,15000.0
2011-07-05 09:40:00,23.33,23.33,23.2,23.32,39500.0,19.0423,19.0423,18.9362,19.0341,39500.0
2011-07-05 09:45:00,23.32,23.32,23.14,23.25,44600.0,19.0341,19.0341,18.8872,18.977,44600.0
2011-07-05 09:50:00,23.26,23.34,23.21,23.29,21200.0,18.9851,19.0504,18.9443,19.0096,21200.0
2011-07-05 09:55:00,23.28,23.28,23.15,23.21,18500.0,19.0015,19.0015,18.8953,18.9443,18500.0
2011-07-05 10:00:00,23.19,23.26,23.13,23.26,31100.0,18.928,18.9851,18.879,18.9851,31100.0
2011-07-05 10:05:00,23.26,23.29,23.19,23.19,33900.0,18.9851,19.0096,18.928,18.928,33900.0
2011-07-05 10:10:00,23.18,23.2,23.16,23.17,64700.0,18.9198,18.9362,18.9035,18.9117,64700.0
2011-07-05 10:15:00,23.17,23.19,23.06,23.13,106900.0,18.9117,18.928,18.8219,18.879,106900.0
2011-07-05 10:20:00,23.13,23.13,22.94,22.95,81800.0,18.879,18.879,18.7239,18.7321,81800.0
2011-07-05 10:25:00,22.95,23.07,22.95,23.07,32900.0,18.7321,18.8301,18.7321,18.8301,32900.0
2011-07-05 10:30:00,23.07,23.13,23.06,23.08,28300.0,18.8301,18.879,18.8219,18.8382,28300.0
2011-07-05 10:35:00,23.07,23.1,23.02,23.05,31100.0,18.8301,18.8545,18.7892,18.8137,31100.0
2011-07-05 10:40:00,23.05,23.07,23.03,23.03,19100.0,18.8137,18.8301,18.7974,18.7974,19100.0
2011-07-05 10:45:00,23.04,23.14,23.04,23.07,38400.0,18.8056,18.8872,18.8056,18.8301,38400.0
2011-07-05 10:50:00,23.07,23.07,23.0,23.0,15800.0,18.8301,18.8301,18.7729,18.7729,15800.0
2011-07-05 10:55:00,23.0,23.01,22.97,23.0,25300.0,18.7729,18.7811,18.7484,18.7729,25300.0
2011-07-05 11:00:00,23.01,23.01,22.96,23.0,16300.0,18.7811,18.7811,18.7403,18.7729,16300.0
2011-07-05 11:05:00,22.98,23.02,22.95,22.95,21600.0,18.7566,18.7892,18.7321,18.7321,21600.0
2011-07-05 11:10:00,22.94,22.98,22.93,22.97,14800.0,18.7239,18.7566,18.7158,18.7484,14800.0
2011-07-05 11:15:00,22.98,22.98,22.92,22.95,27600.0,18.7566,18.7566,18.7076,18.7321,27600.0
2011-07-05 11:20:00,22.96,23.0,22.94,23.0,19100.0,18.7403,18.7729,18.7239,18.7729,19100.0
2011-07-05 11:25:00,23.0,23.01,22.95,23.0,13500.0,18.7729,18.7811,18.7321,18.7729,13500.0
2011-07-05 11:30:00,22.99,23.06,22.98,22.99,22500.0,18.7648,18.8219,18.7566,18.7648,22500.0
2011-07-05 11:35:00,23.0,23.03,22.96,22.96,13700.0,18.7729,18.7974,18.7403,18.7403,13700.0
2011-07-05 11:40:00,22.96,22.99,22.95,22.99,12800.0,18.7403,18.7648,18.7321,18.7648,12800.0
2011-07-05 11:45:00,22.99,23.04,22.96,23.03,19100.0,18.7648,18.8056,18.7403,18.7974,19100.0
2011-07-05 11:50:00,23.03,23.07,23.01,23.01,24400.0,18.7974,18.8301,18.7811,18.7811,24400.0
2011-07-05 11:55:00,23.01,23.02,23.0,23.02,11100.0,18.7811,18.7892,18.7729,18.7892,11100.0
2011-07-05 12:00:00,23.02,23.05,23.02,23.03,9300.0,18.7892,18.8137,18.7892,18.7974,9300.0
2011-07-05 12:05:00,23.04,23.05,23.03,23.03,7500.0,18.8056,18.8137,18.7974,18.7974,7500.0
2011-07-05 12:10:00,23.03,23.05,23.02,23.02,15400.0,18.7974,18.8137,18.7892,18.7892,15400.0
2011-07-05 12:15:00,23.02,23.04,23.0,23.01,10900.0,18.7892,18.8056,18.7729,18.7811,10900.0
2011-07-05 12:20:00,23.0,23.05,23.0,23.04,12500.0,18.7729,18.8137,18.7729,18.8056,12500.0
2011-07-05 12:25:00,23.05,23.05,23.02,23.02,6600.0,18.8137,18.8137,18.7892,18.7892,6600.0
2011-07-05 12:30:00,23.03,23.05,23.0,23.0,11700.0,18.7974,18.8137,18.7729,18.7729,11700.0
2011-07-05 12:35:00,23.0,23.02,22.98,22.99,10600.0,18.7729,18.7892,18.7566,18.7648,10600.0
2011-07-05 12:40:00,22.99,23.0,22.96,22.97,27500.0,18.7648,18.7729,18.7403,18.7484,27500.0
2011-07-05 12:45:00,22.96,22.97,22.95,22.97,19800.0,18.7403,18.7484,18.7321,18.7484,19800.0
2011-07-05 12:50:00,22.96,23.04,22.96,23.03,20600.0,18.7403,18.8056,18.7403,18.7974,20600.0
2011-07-05 12:55:00,23.02,23.04,23.0,23.02,18800.0,18.7892,18.8056,18.7729,18.7892,18800.0
2011-07-05 13:00:00,23.03,23.03,23.01,23.01,13600.0,18.7974,18.7974,18.7811,18.7811,13600.0
2011-07-05 13:05:00,23.02,23.07,23.0,23.06,16400.0,18.7892,18.8301,18.7729,18.8219,16400.0
2011-07-05 13:10:00,23.06,23.11,23.06,23.11,38600.0,18.8219,18.8627,18.8219,18.8627,38600.0
2011-07-05 13:15:00,23.11,23.15,23.11,23.13,12000.0,18.8627,18.8953,18.8627,18.879,12000.0
2011-07-05 13:20:00,23.13,23.15,23.12,23.13,9400.0,18.879,18.8953,18.8709,18.879,9400.0
2011-07-05 13:25:00,23.13,23.14,23.1,23.1,8600.0,18.879,18.8872,18.8545,18.8545,8600.0
2011-07-05 13:30:00,23.1,23.13,23.1,23.12,57100.0,18.8545,18.879,18.8545,18.8709,57100.0
2011-07-05 13:35:00,23.13,23.13,23.03,23.03,21900.0,18.879,18.879,18.7974,18.7974,21900.0
2011-07-05 13:40:00,23.03,23.04,23.01,23.01,22800.0,18.7974,18.8056,18.7811,18.7811,22800.0
2011-07-05 13:45:00,23.02,23.09,23.0,23.08,27300.0,18.7892,18.8464,18.7729,18.8382,27300.0
2011-07-05 13:50:00,23.07,23.1,23.06,23.08,15500.0,18.8301,18.8545,18.8219,18.8382,15500.0
2011-07-05 13:55:00,23.09,23.1,23.05,23.06,11800.0,18.8464,18.8545,18.8137,18.8219,11800.0
2011-07-05 14:00:00,23.06,23.07,23.01,23.03,42600.0,18.8219,18.8301,18.7811,18.7974,42600.0
2011-07-05 14:05:00,23.02,23.04,23.0,23.01,22200.0,18.7892,18.8056,18.7729,18.7811,22200.0
2011-07-05 14:10:00,23.01,23.04,23.0,23.04,12900.0,18.7811,18.8056,18.7729,18.8056,12900.0
2011-07-05 14:15:00,23.04,23.04,22.98,22.98,23400.0,18.8056,18.8056,18.7566,18.7566,23400.0
2011-07-05 14:20:00,22.98,22.99,22.93,22.96,46000.0,18.7566,18.7648,18.7158,18.7403,46000.0
2011-07-05 14:25:00,22.96,22.97,22.93,22.96,30500.0,18.7403,18.7484,18.7158,18.7403,30500.0
2011-07-05 14:30:00,22.95,22.97,22.93,22.95,17500.0,18.7321,18.7484,18.7158,18.7321,17500.0
2011-07-05 14:35:00,22.94,22.99,22.94,22.99,31400.0,18.7239,18.7648,18.7239,18.7648,31400.0
2011-07-05 14:40:00,22.98,23.01,22.96,22.99,17200.0,18.7566,18.7811,18.7403,18.7648,17200.0
2011-07-05 14:45:00,23.0,23.03,22.99,23.02,17500.0,18.7729,18.7974,18.7648,18.7892,17500.0
2011-07-05 14:50:00,23.02,23.03,23.0,23.0,19400.0,18.7892,18.7974,18.7729,18.7729,19400.0
2011-07-05 14:55:00,23.01,23.03,23.0,23.02,21700.0,18.7811,18.7974,18.7729,18.7892,21700.0
2011-07-05 15:00:00,23.03,23.03,22.99,23.01,40500.0,18.7974,18.7974,18.7648,18.7811,40500.0
2011-07-05 15:05:00,23.01,23.08,23.0,23.08,41200.0,18.7811,18.8382,18.7729,18.8382,41200.0
2011-07-05 15:10:00,23.07,23.08,23.03,23.04,38500.0,18.8301,18.8382,18.7974,18.8056,38500.0
2011-07-05 15:15:00,23.03,23.12,23.02,23.09,46100.0,18.7974,18.8709,18.7892,18.8464,46100.0
2011-07-05 15:20:00,23.09,23.13,23.09,23.11,37900.0,18.8464,18.879,18.8464,18.8627,37900.0
2011-07-05 15:25:00,23.12,23.12,23.07,23.09,64900.0,18.8709,18.8709,18.8301,18.8464,64900.0
2011-07-05 15:30:00,23.09,23.11,23.08,23.09,64100.0,18.8464,18.8627,18.8382,18.8464,64100.0
2011-07-05 15:35:00,23.08,23.12,23.07,23.11,30600.0,18.8382,18.8709,18.8301,18.8627,30600.0
2011-07-05 15:40:00,23.1,23.11,23.09,23.1,39900.0,18.8545,18.8627,18.8464,18.8545,39900.0
2011-07-05 15:45:00,23.09,23.1,23.04,23.04,69600.0,18.8464,18.8545,18.8056,18.8056,69600.0
2011-07-05 15:50:00,23.04,23.08,23.04,23.08,51000.0,18.8056,18.8382,18.8056,18.8382,51000.0
2011-07-05 15:55:00,23.08,23.08,23.05,23.08,110100.0,18.8382,18.8382,18.8137,18.8382,110100.0
2011-07-06 09:30:00,22.98,23.0,22.52,22.84,143300.0,18.7566,18.7729,18.3811,18.6423,143300.0
2011-07-06 09:35:00,22.87,23.0,22.86,22.91,65500.0,18.6668,18.7729,18.6586,18.6995,65500.0
2011-07-06 09:40:00,22.9,22.93,22.8,22.85,114200.0,18.6913,18.7158,18.6097,18.6505,114200.0
2011-07-06 09:45:00,22.87,23.14,22.79,23.14,186700.0,18.6668,18.8872,18.6015,18.8872,186700.0
2011-07-06 09:50:00,23.15,23.18,23.01,23.06,66400.0,18.8953,18.9198,18.7811,18.8219,66400.0
2011-07-06 09:55:00,23.05,23.13,23.02,23.09,36300.0,18.8137,18.879,18.7892,18.8464,36300.0
2011-07-06 10:00:00,23.09,23.11,22.97,22.97,48100.0,18.8464,18.8627,18.7484,18.7484,48100.0
2011-07-06 10:05:00,22.96,23.05,22.92,23.04,94100.0,18.7403,18.8137,18.7076,18.8056,94100.0
2011-07-06 10:10:00,23.03,23.04,22.93,22.93,36000.0,18.7974,18.8056,18.7158,18.7158,36000.0
2011-07-06 10:15:00,22.92,22.96,22.88,22.9,15100.0,18.7076,18.7403,18.675,18.6913,15100.0
2011-07-06 10:20:00,22.9,22.99,22.9,22.99,38500.0,18.6913,18.7648,18.6913,18.7648,38500.0
2011-07-06 10:25:00,22.99,22.99,22.92,22.97,25300.0,18.7648,18.7648,18.7076,18.7484,25300.0
2011-07-06 10:30:00,22.96,22.97,22.88,22.89,20800.0,18.7403,18.7484,18.675,18.6831,20800.0
2011-07-06 10:35:00,22.9,22.95,22.87,22.93,24600.0,18.6913,18.7321,18.6668,18.7158,24600.0
2011-07-06 10:40:00,22.94,22.94,22.88,22.88,26700.0,18.7239,18.7239,18.675,18.675,26700.0
2011-07-06 10:45:00,22.87,22.87,22.8,22.86,26900.0,18.6668,18.6668,18.6097,18.6586,26900.0
2011-07-06 10:50:00,22.86,22.98,22.85,22.96,31200.0,18.6586,18.7566,18.6505,18.7403,31200.0
2011-07-06 10:55:00,22.96,23.02,22.96,22.97,35100.0,18.7403,18.7892,18.7403,18.7484,35100.0
2011-07-06 11:00:00,22.98,23.05,22.98,23.01,33600.0,18.7566,18.8137,18.7566,18.7811,33600.0
2011-07-06 11:05:00,23.0,23.03,22.91,22.93,41600.0,18.7729,18.7974,18.6995,18.7158,41600.0
2011-07-06 11:10:00,22.95,23.07,22.95,23.02,43500.0,18.7321,18.8301,18.7321,18.7892,43500.0
2011-07-06 11:15:00,23.03,23.09,23.01,23.05,17400.0,18.7974,18.8464,18.7811,18.8137,17400.0
2011-07-06 11:20:00,23.06,23.12,23.02,23.04,20000.0,18.8219,18.8709,18.7892,18.8056,20000.0
2011-07-06 11:25:00,23.04,23.14,23.02,23.1,40700.0,18.8056,18.8872,18.7892,18.8545,40700.0
2011-07-06 11:30:00,23.09,23.22,23.09,23.18,76300.0,18.8464,18.9525,18.8464,18.9198,76300.0
2011-07-06 11:35:00,23.19,23.27,23.18,23.24,52000.0,18.928,18.9933,18.9198,18.9688,52000.0
2011-07-06 11:40:00,23.24,23.34,23.24,23.29,46300.0,18.9688,19.0504,18.9688,19.0096,46300.0
2011-07-06 11:45:00,23.28,23.3,23.23,23.26,25600.0,19.0015,19.0178,18.9606,18.9851,25600.0
2011-07-06 11:50:00,23.26,23.34,23.25,23.34,51300.0,18.9851,19.0504,18.977,19.0504,51300.0
2011-07-06 11:55:00,23.34,23.4,23.31,23.38,49000.0,19.0504,19.0994,19.0259,19.0831,49000.0
2011-07-06 12:00:00,23.39,23.41,23.36,23.4,53800.0,19.0912,19.1076,19.0668,19.0994,53800.0
2011-07-06 12:05:00,23.4,23.41,23.37,23.37,47200.0,19.0994,19.1076,19.0749,19.0749,47200.0
2011-07-06 12:10:00,23.38,23.42,23.38,23.39,57800.0,19.0831,19.1157,19.0831,19.0912,57800.0
2011-07-06 12:15:00,23.39,23.41,23.38,23.41,31800.0,19.0912,19.1076,19.0831,19.1076,31800.0
2011-07-06 12:20:00,23.4,23.41,23.37,23.38,12700.0,19.0994,19.1076,19.0749,19.0831,12700.0
2011-07-06 12:25:00,23.37,23.43,23.37,23.43,25500.0,19.0749,19.1239,19.0749,19.1239,25500.0
2011-07-06 12:30:00,23.43,23.52,23.43,23.52,51400.0,19.1239,19.1973,19.1239,19.1973,51400.0
2011-07-06 12:35:00,23.52,23.62,23.51,23.61,56100.0,19.1973,19.279,19.1892,19.2708,56100.0
2011-07-06 12:40:00,23.62,23.64,23.6,23.62,33900.0,19.279,19.2953,19.2626,19.279,33900.0
2011-07-06 12:45:00,23.61,23.61,23.52,23.56,24300.0,19.2708,19.2708,19.1973,19.23,24300.0
2011-07-06 12:50:00,23.56,23.59,23.55,23.59,16100.0,19.23,19.2545,19.2218,19.2545,16100.0
2011-07-06 12:55:00,23.59,23.7,23.59,23.7,59400.0,19.2545,19.3443,19.2545,19.3443,59400.0
2011-07-06 13:00:00,23.69,23.7,23.63,23.68,102100.0,19.3361,19.3443,19.2871,19.3279,102100.0
2011-07-06 13:05:00,23.68,23.68,23.61,23.62,56400.0,19.3279,19.3279,19.2708,19.279,56400.0
2011-07-06 13:10:00,23.63,23.63,23.58,23.6,21200.0,19.2871,19.2871,19.2463,19.2626,21200.0
2011-07-06 13:15:00,23.6,23.64,23.58,23.6,24400.0,19.2626,19.2953,19.2463,19.2626,24400.0
2011-07-06 13:20:00,23.6,23.64,23.55,23.56,38100.0,19.2626,19.2953,19.2218,19.23,38100.0
2011-07-06 13:25:00,23.56,23.59,23.55,23.58,30300.0,19.23,19.2545,19.2218,19.2463,30300.0
2011-07-06 13:30:00,23.57,23.58,23.55,23.56,24400.0,19.2382,19.2463,19.2218,19.23,24400.0
2011-07-06 13:35:00,23.55,23.56,23.52,23.56,19000.0,19.2218,19.23,19.1973,19.23,19000.0
2011-07-06 13:40:00,23.56,23.59,23.54,23.58,31500.0,19.23,19.2545,19.2137,19.2463,31500.0
2011-07-06 13:45:00,23.57,23.59,23.56,23.56,13400.0,19.2382,19.2545,19.23,19.23,13400.0
2011-07-06 13:50:00,23.56,23.76,23.55,23.75,198000.0,19.23,19.3932,19.2218,19.3851,198000.0
2011-07-06 13:55:00,23.74,23.94,23.71,23.88,277600.0,19.3769,19.5402,19.3524,19.4912,277600.0
2011-07-06 14:00:00,23.87,24.08,23.87,23.95,278000.0,19.483,19.6544,19.483,19.5483,278000.0
2011-07-06 14:05:00,23.95,23.97,23.87,23.9,73500.0,19.5483,19.5646,19.483,19.5075,73500.0
2011-07-06 14:10:00,23.9,23.91,23.78,23.8,94600.0,19.5075,19.5157,19.4096,19.4259,94600.0
2011-07-06 14:15:00,23.8,23.87,23.78,23.84,44000.0,19.4259,19.483,19.4096,19.4585,44000.0
2011-07-06 14:20:00,23.84,23.85,23.74,23.77,54100.0,19.4585,19.4667,19.3769,19.4014,54100.0
2011-07-06 14:25:00,23.77,23.82,23.77,23.79,30500.0,19.4014,19.4422,19.4014,19.4177,30500.0
2011-07-06 14:30:00,23.79,23.79,23.7,23.7,30700.0,19.4177,19.4177,19.3443,19.3443,30700.0
2011-07-06 14:35:00,23.7,23.76,23.68,23.71,42400.0,19.3443,19.3932,19.3279,19.3524,42400.0
2011-07-06 14:40:00,23.71,23.74,23.68,23.73,33000.0,19.3524,19.3769,19.3279,19.3688,33000.0
2011-07-06 14:45:00,23.72,23.85,23.72,23.8,64100.0,19.3606,19.4667,19.3606,19.4259,64100.0
2011-07-06 14:50:00,23.8,23.8,23.68,23.68,53400.0,19.4259,19.4259,19.3279,19.3279,53400.0
2011-07-06 14:55:00,23.68,23.77,23.66,23.67,126400.0,19.3279,19.4014,19.3116,19.3198,126400.0
2011-07-06 15:00:00,23.66,23.67,23.6,23.61,78100.0,19.3116,19.3198,19.2626,19.2708,78100.0
2011-07-06 15:05:00,23.6,23.68,23.56,23.65,73700.0,19.2626,19.3279,19.23,19.3035,73700.0
2011-07-06 15:10:00,23.66,23.66,23.59,23.6,45600.0,19.3116,19.3116,19.2545,19.2626,45600.0
2011-07-06 15:15:00,23.59,23.69,23.59,23.68,77500.0,19.2545,19.3361,19.2545,19.3279,77500.0
2011-07-06 15:20:00,23.67,23.68,23.61,23.62,54200.0,19.3198,19.3279,19.2708,19.279,54200.0
2011-07-06 15:25:00,23.62,23.62,23.6,23.61,28500.0,19.279,19.279,19.2626,19.2708,28500.0
2011-07-06 15:30:00,23.61,23.63,23.6,23.61,67200.0,19.2708,19.2871,19.2626,19.2708,67200.0
2011-07-06 15:35:00,23.62,23.62,23.57,23.61,101500.0,19.279,19.279,19.2382,19.2708,101500.0
2011-07-06 15:40:00,23.6,23.66,23.6,23.64,85900.0,19.2626,19.3116,19.2626,19.2953,85900.0
2011-07-06 15:45:00,23.64,23.67,23.61,23.64,128600.0,19.2953,19.3198,19.2708,19.2953,128600.0
2011-07-06 15:50:00,23.63,23.66,23.61,23.64,165000.0,19.2871,19.3116,19.2708,19.2953,165000.0
2011-07-06 15:55:00,23.63,23.67,23.62,23.67,160000.0,19.2871,19.3198,19.279,19.3198,160000.0
2011-07-07 09:30:00,24.18,24.37,24.12,24.29,135500.0,19.736,19.8911,19.6871,19.8258,135500.0
2011-07-07 09:35:00,24.28,24.33,24.14,24.32,78500.0,19.8177,19.8585,19.7034,19.8503,78500.0
2011-07-07 09:40:00,24.29,24.63,24.29,24.61,209600.0,19.8258,20.1033,19.8258,20.087,209600.0
2011-07-07 09:45:00,24.61,24.78,24.58,24.69,227700.0,20.087,20.2258,20.0625,20.1523,227700.0
2011-07-07 09:50:00,24.69,24.83,24.6,24.73,222300.0,20.1523,20.2666,20.0789,20.185,222300.0
2011-07-07 09:55:00,24.75,24.76,24.56,24.57,95000.0,20.2013,20.2095,20.0462,20.0544,95000.0
2011-07-07 10:00:00,24.57,24.7,24.53,24.64,92300.0,20.0544,20.1605,20.0217,20.1115,92300.0
2011-07-07 10:05:00,24.63,24.65,24.54,24.62,59000.0,20.1033,20.1197,20.0299,20.0952,59000.0
2011-07-07 10:10:00,24.63,24.69,24.61,24.69,52400.0,20.1033,20.1523,20.087,20.1523,52400.0
2011-07-07 10:15:00,24.69,24.7,24.6,24.63,45400.0,20.1523,20.1605,20.0789,20.1033,45400.0
2011-07-07 10:20:00,24.64,24.7,24.61,24.69,63800.0,20.1115,20.1605,20.087,20.1523,63800.0
2011-07-07 10:25:00,24.69,24.88,24.68,24.86,114200.0,20.1523,20.3074,20.1442,20.2911,114200.0
2011-07-07 10:30:00,24.87,25.11,24.84,25.09,216800.0,20.2992,20.4951,20.2748,20.4788,216800.0
2011-07-07 10:35:00,25.09,25.3,25.09,25.26,156500.0,20.4788,20.6502,20.4788,20.6176,156500.0
2011-07-07 10:40:00,25.26,25.49,25.26,25.45,254200.0,20.6176,20.8053,20.6176,20.7726,254200.0
2011-07-07 10:45:00,25.44,25.48,25.24,25.29,109800.0,20.7645,20.7971,20.6012,20.642,109800.0
2011-07-07 10:50:00,25.29,25.29,25.14,25.15,89600.0,20.642,20.642,20.5196,20.5278,89600.0
2011-07-07 10:55:00,25.15,25.43,25.15,25.43,109400.0,20.5278,20.7563,20.5278,20.7563,109400.0
2011-07-07 11:00:00,25.43,25.43,25.21,25.21,117500.0,20.7563,20.7563,20.5768,20.5768,117500.0
2011-07-07 11:05:00,25.21,25.22,25.04,25.08,65100.0,20.5768,20.5849,20.438,20.4706,65100.0
2011-07-07 11:10:00,25.08,25.12,25.03,25.07,37200.0,20.4706,20.5033,20.4298,20.4625,37200.0
2011-07-07 11:15:00,25.06,25.06,24.95,24.97,52600.0,20.4543,20.4543,20.3645,20.3809,52600.0
2011-07-07 11:20:00,24.96,25.12,24.95,25.09,68200.0,20.3727,20.5033,20.3645,20.4788,68200.0
2011-07-07 11:25:00,25.1,25.2,25.01,25.01,41100.0,20.487,20.5686,20.4135,20.4135,41100.0
2011-07-07 11:30:00,25.01,25.06,24.96,25.05,75500.0,20.4135,20.4543,20.3727,20.4462,75500.0
2011-07-07 11:35:00,25.05,25.06,24.95,25.06,42400.0,20.4462,20.4543,20.3645,20.4543,42400.0
2011-07-07 11:40:00,25.05,25.05,24.99,25.02,30100.0,20.4462,20.4462,20.3972,20.4217,30100.0
2011-07-07 11:45:00,25.02,25.12,25.0,25.09,42000.0,20.4217,20.5033,20.4053,20.4788,42000.0
2011-07-07 11:50:00,25.09,25.16,25.08,25.16,16500.0,20.4788,20.5359,20.4706,20.5359,16500.0
2011-07-07 11:55:00,25.15,25.16,25.02,25.02,19700.0,20.5278,20.5359,20.4217,20.4217,19700.0
2011-07-07 12:00:00,25.03,25.06,24.98,24.99,29400.0,20.4298,20.4543,20.389,20.3972,29400.0
2011-07-07 12:05:00,24.98,25.06,24.97,25.06,33500.0,20.389,20.4543,20.3809,20.4543,33500.0
2011-07-07 12:10:00,25.06,25.08,25.01,25.03,51700.0,20.4543,20.4706,20.4135,20.4298,51700.0
2011-07-07 12:15:00,25.03,25.12,25.03,25.11,41000.0,20.4298,20.5033,20.4298,20.4951,41000.0
2011-07-07 12:20:00,25.12,25.21,25.12,25.2,23600.0,20.5033,20.5768,20.5033,20.5686,23600.0
2011-07-07 12:25:00,25.19,25.2,25.14,25.14,22700.0,20.5604,20.5686,20.5196,20.5196,22700.0
2011-07-07 12:30:00,25.14,25.15,25.04,25.05,39200.0,20.5196,20.5278,20.438,20.4462,39200.0
2011-07-07 12:35:00,25.06,25.08,25.02,25.08,33100.0,20.4543,20.4706,20.4217,20.4706,33100.0
2011-07-07 12:40:00,25.08,25.09,25.03,25.03,19200.0,20.4706,20.4788,20.4298,20.4298,19200.0
2011-07-07 12:45:00,25.03,25.13,25.03,25.11,49900.0,20.4298,20.5115,20.4298,20.4951,49900.0
2011-07-07 12:50:00,25.11,25.24,25.11,25.23,34800.0,20.4951,20.6012,20.4951,20.5931,34800.0
2011-07-07 12:55:00,25.23,25.23,25.15,25.19,38000.0,20.5931,20.5931,20.5278,20.5604,38000.0
2011-07-07 13:00:00,25.19,25.2,25.15,25.17,30200.0,20.5604,20.5686,20.5278,20.5441,30200.0
2011-07-07 13:05:00,25.17,25.21,25.15,25.21,33100.0,20.5441,20.5768,20.5278,20.5768,33100.0
2011-07-07 13:10:00,25.22,25.22,25.14,25.14,27000.0,20.5849,20.5849,20.5196,20.5196,27000.0
2011-07-07 13:15:00,25.15,25.3,25.14,25.29,76700.0,20.5278,20.6502,20.5196,20.642,76700.0
2011-07-07 13:20:00,25.29,25.3,25.24,25.29,30200.0,20.642,20.6502,20.6012,20.642,30200.0
2011-07-07 13:25:00,25.3,25.3,25.27,25.28,35100.0,20.6502,20.6502,20.6257,20.6339,35100.0
2011-07-07 13:30:00,25.28,25.29,25.16,25.21,76800.0,20.6339,20.642,20.5359,20.5768,76800.0
2011-07-07 13:35:00,25.21,25.29,25.21,25.28,39500.0,20.5768,20.642,20.5768,20.6339,39500.0
2011-07-07 13:40:00,25.28,25.3,25.22,25.27,35600.0,20.6339,20.6502,20.5849,20.6257,35600.0
2011-07-07 13:45:00,25.27,25.28,25.16,25.21,34500.0,20.6257,20.6339,20.5359,20.5768,34500.0
2011-07-07 13:50:00,25.2,25.28,25.2,25.23,40100.0,20.5686,20.6339,20.5686,20.5931,40100.0
2011-07-07 13:55:00,25.22,25.24,25.16,25.16,30000.0,20.5849,20.6012,20.5359,20.5359,30000.0
2011-07-07 14:00:00,25.16,25.2,25.15,25.19,45600.0,20.5359,20.5686,20.5278,20.5604,45600.0
2011-07-07 14:05:00,25.19,25.19,25.17,25.18,18500.0,20.5604,20.5604,20.5441,20.5523,18500.0
2011-07-07 14:10:00,25.17,25.19,25.14,25.15,43800.0,20.5441,20.5604,20.5196,20.5278,43800.0
2011-07-07 14:15:00,25.16,25.17,25.11,25.16,27100.0,20.5359,20.5441,20.4951,20.5359,27100.0
2011-07-07 14:20:00,25.17,25.22,25.12,25.12,51800.0,20.5441,20.5849,20.5033,20.5033,51800.0
2011-07-07 14:25:00,25.12,25.18,25.12,25.17,29200.0,20.5033,20.5523,20.5033,20.5441,29200.0
2011-07-07 14:30:00,25.17,25.26,25.16,25.26,39700.0,20.5441,20.6176,20.5359,20.6176,39700.0
2011-07-07 14:35:00,25.25,25.26,25.17,25.17,26900.0,20.6094,20.6176,20.5441,20.5441,26900.0
2011-07-07 14:40:00,25.18,25.19,25.14,25.14,27900.0,20.5523,20.5604,20.5196,20.5196,27900.0
2011-07-07 14:45:00,25.14,25.15,25.09,25.1,20200.0,20.5196,20.5278,20.4788,20.487,20200.0
2011-07-07 14:50:00,25.09,25.13,25.07,25.13,44300.0,20.4788,20.5115,20.4625,20.5115,44300.0
2011-07-07 14:55:00,25.12,25.18,25.11,25.17,91000.0,20.5033,20.5523,20.4951,20.5441,91000.0
2011-07-07 15:00:00,25.17,25.19,25.14,25.19,53000.0,20.5441,20.5604,20.5196,20.5604,53000.0
2011-07-07 15:05:00,25.18,25.24,25.18,25.21,43600.0,20.5523,20.6012,20.5523,20.5768,43600.0
2011-07-07 15:10:00,25.22,25.25,25.2,25.2,46600.0,20.5849,20.6094,20.5686,20.5686,46600.0
2011-07-07 15:15:00,25.2,25.23,25.18,25.21,53100.0,20.5686,20.5931,20.5523,20.5768,53100.0
2011-07-07 15:20:00,25.2,25.23,25.19,25.22,37000.0,20.5686,20.5931,20.5604,20.5849,37000.0
2011-07-07 15:25:00,25.23,25.23,25.18,25.19,86500.0,20.5931,20.5931,20.5523,20.5604,86500.0
2011-07-07 15:30:00,25.2,25.24,25.19,25.22,117500.0,20.5686,20.6012,20.5604,20.5849,117500.0
2011-07-07 15:35:00,25.21,25.22,25.18,25.2,146200.0,20.5768,20.5849,20.5523,20.5686,146200.0
2011-07-07 15:40:00,25.21,25.21,25.16,25.2,79300.0,20.5768,20.5768,20.5359,20.5686,79300.0
2011-07-07 15:45:00,25.2,25.21,25.18,25.2,174800.0,20.5686,20.5768,20.5523,20.5686,174800.0
2011-07-07 15:50:00,25.2,25.23,25.18,25.21,315900.0,20.5686,20.5931,20.5523,20.5768,315900.0
2011-07-07 15:55:00,25.2,25.22,25.17,25.22,292200.0,20.5686,20.5849,20.5441,20.5849,292200.0
2011-07-08 09:30:00,24.88,24.92,24.64,24.77,169700.0,20.3074,20.34,20.1115,20.2176,169700.0
2011-07-08 09:35:00,24.77,24.78,24.65,24.73,78400.0,20.2176,20.2258,20.1197,20.185,78400.0
2011-07-08 09:40:00,24.73,24.84,24.7,24.8,72700.0,20.185,20.2748,20.1605,20.2421,72700.0
2011-07-08 09:45:00,24.82,24.85,24.74,24.82,90200.0,20.2584,20.2829,20.1931,20.2584,90200.0
2011-07-08 09:50:00,24.82,25.08,24.81,25.07,119500.0,20.2584,20.4706,20.2503,20.4625,119500.0
2011-07-08 09:55:00,25.08,25.09,25.0,25.04,91100.0,20.4706,20.4788,20.4053,20.438,91100.0
2011-07-08 10:00:00,25.05,25.05,24.95,24.95,70000.0,20.4462,20.4462,20.3645,20.3645,70000.0
2011-07-08 10:05:00,24.95,24.95,24.89,24.94,56700.0,20.3645,20.3645,20.3156,20.3564,56700.0
2011-07-08 10:10:00,24.92,24.93,24.77,24.83,63800.0,20.34,20.3482,20.2176,20.2666,63800.0
2011-07-08 10:15:00,24.82,24.82,24.72,24.72,40300.0,20.2584,20.2584,20.1768,20.1768,40300.0
2011-07-08 10:20:00,24.73,24.86,24.72,24.83,42300.0,20.185,20.2911,20.1768,20.2666,42300.0
2011-07-08 10:25:00,24.82,24.82,24.75,24.81,43200.0,20.2584,20.2584,20.2013,20.2503,43200.0
2011-07-08 10:30:00,24.8,24.8,24.75,24.77,61400.0,20.2421,20.2421,20.2013,20.2176,61400.0
2011-07-08 10:35:00,24.77,24.83,24.75,24.76,45900.0,20.2176,20.2666,20.2013,20.2095,45900.0
2011-07-08 10:40:00,24.75,24.8,24.73,24.75,40800.0,20.2013,20.2421,20.185,20.2013,40800.0
2011-07-08 10:45:00,24.74,24.79,24.71,24.72,45500.0,20.1931,20.2339,20.1686,20.1768,45500.0
2011-07-08 10:50:00,24.72,24.77,24.7,24.77,30700.0,20.1768,20.2176,20.1605,20.2176,30700.0
2011-07-08 10:55:00,24.78,24.79,24.68,24.68,26900.0,20.2258,20.2339,20.1442,20.1442,26900.0
2011-07-08 11:00:00,24.68,24.68,24.52,24.55,63300.0,20.1442,20.1442,20.0136,20.038,63300.0
2011-07-08 11:05:00,24.54,24.66,24.52,24.66,43900.0,20.0299,20.1278,20.0136,20.1278,43900.0
2011-07-08 11:10:00,24.64,24.71,24.6,24.68,45600.0,20.1115,20.1686,20.0789,20.1442,45600.0
2011-07-08 11:15:00,24.68,24.75,24.63,24.71,39500.0,20.1442,20.2013,20.1033,20.1686,39500.0
2011-07-08 11:20:00,24.71,24.74,24.68,24.73,17600.0,20.1686,20.1931,20.1442,20.185,17600.0
2011-07-08 11:25:00,24.73,24.73,24.63,24.63,28100.0,20.185,20.185,20.1033,20.1033,28100.0
2011-07-08 11:30:00,24.63,24.64,24.59,24.64,49300.0,20.1033,20.1115,20.0707,20.1115,49300.0
2011-07-08 11:35:00,24.64,24.82,24.64,24.82,51100.0,20.1115,20.2584,20.1115,20.2584,51100.0
2011-07-08 11:40:00,24.82,24.95,24.82,24.95,57900.0,20.2584,20.3645,20.2584,20.3645,57900.0
2011-07-08 11:45:00,24.96,24.97,24.91,24.95,56200.0,20.3727,20.3809,20.3319,20.3645,56200.0
2011-07-08 11:50:00,24.95,25.0,24.95,24.98,33800.0,20.3645,20.4053,20.3645,20.389,33800.0
2011-07-08 11:55:00,24.98,24.98,24.92,24.93,24800.0,20.389,20.389,20.34,20.3482,24800.0
2011-07-08 12:00:00,24.93,24.93,24.85,24.9,30800.0,20.3482,20.3482,20.2829,20.3237,30800.0
2011-07-08 12:05:00,24.9,24.93,24.85,24.87,42500.0,20.3237,20.3482,20.2829,20.2992,42500.0
2011-07-08 12:10:00,24.87,24.87,24.82,24.83,19100.0,20.2992,20.2992,20.2584,20.2666,19100.0
2011-07-08 12:15:00,24.83,24.83,24.81,24.82,15500.0,20.2666,20.2666,20.2503,20.2584,15500.0
2011-07-08 12:20:00,24.82,24.84,24.77,24.8,21900.0,20.2584,20.2748,20.2176,20.2421,21900.0
2011-07-08 12:25:00,24.8,24.83,24.77,24.8,18600.0,20.2421,20.2666,20.2176,20.2421,18600.0
2011-07-08 12:30:00,24.81,24.83,24.79,24.79,9100.0,20.2503,20.2666,20.2339,20.2339,9100.0
2011-07-08 12:35:00,24.79,24.79,24.76,24.79,23900.0,20.2339,20.2339,20.2095,20.2339,23900.0
2011-07-08 12:40:00,24.8,24.86,24.79,24.85,37900.0,20.2421,20.2911,20.2339,20.2829,37900.0
2011-07-08 12:45:00,24.85,24.88,24.85,24.87,22100.0,20.2829,20.3074,20.2829,20.2992,22100.0
2011-07-08 12:50:00,24.88,24.89,24.87,24.88,18700.0,20.3074,20.3156,20.2992,20.3074,18700.0
2011-07-08 12:55:00,24.87,24.88,24.84,24.85,33100.0,20.2992,20.3074,20.2748,20.2829,33100.0
2011-07-08 13:00:00,24.84,24.85,24.76,24.76,15800.0,20.2748,20.2829,20.2095,20.2095,15800.0
2011-07-08 13:05:00,24.76,24.78,24.75,24.77,23600.0,20.2095,20.2258,20.2013,20.2176,23600.0
2011-07-08 13:10:00,24.77,24.77,24.72,24.73,28000.0,20.2176,20.2176,20.1768,20.185,28000.0
2011-07-08 13:15:00,24.73,24.74,24.71,24.72,12700.0,20.185,20.1931,20.1686,20.1768,12700.0
2011-07-08 13:20:00,24.72,24.73,24.7,24.71,21900.0,20.1768,20.185,20.1605,20.1686,21900.0
2011-07-08 13:25:00,24.71,24.79,24.71,24.79,42300.0,20.1686,20.2339,20.1686,20.2339,42300.0
2011-07-08 13:30:00,24.78,24.81,24.78,24.8,39800.0,20.2258,20.2503,20.2258,20.2421,39800.0
2011-07-08 13:35:00,24.81,24.81,24.79,24.8,25900.0,20.2503,20.2503,20.2339,20.2421,25900.0
2011-07-08 13:40:00,24.8,24.81,24.78,24.8,24100.0,20.2421,20.2503,20.2258,20.2421,24100.0
2011-07-08 13:45:00,24.8,24.8,24.73,24.73,21900.0,20.2421,20.2421,20.185,20.185,21900.0
2011-07-08 13:50:00,24.72,24.73,24.71,24.73,15700.0,20.1768,20.185,20.1686,20.185,15700.0
2011-07-08 13:55:00,24.72,24.73,24.68,24.69,27800.0,20.1768,20.185,20.1442,20.1523,27800.0
2011-07-08 14:00:00,24.68,24.69,24.62,24.63,48900.0,20.1442,20.1523,20.0952,20.1033,48900.0
2011-07-08 14:05:00,24.63,24.68,24.63,24.68,37200.0,20.1033,20.1442,20.1033,20.1442,37200.0
2011-07-08 14:10:00,24.67,24.68,24.62,24.64,25500.0,20.136,20.1442,20.0952,20.1115,25500.0
2011-07-08 14:15:00,24.63,24.66,24.59,24.65,43100.0,20.1033,20.1278,20.0707,20.1197,43100.0
2011-07-08 14:20:00,24.66,24.66,24.62,24.64,15000.0,20.1278,20.1278,20.0952,20.1115,15000.0
2011-07-08 14:25:00,24.64,24.65,24.61,24.64,18700.0,20.1115,20.1197,20.087,20.1115,18700.0
2011-07-08 14:30:00,24.65,24.7,24.64,24.66,51200.0,20.1197,20.1605,20.1115,20.1278,51200.0
2011-07-08 14:35:00,24.65,24.66,24.62,24.66,29100.0,20.1197,20.1278,20.0952,20.1278,29100.0
2011-07-08 14:40:00,24.65,24.66,24.62,24.63,18600.0,20.1197,20.1278,20.0952,20.1033,18600.0
2011-07-08 14:45:00,24.63,24.67,24.63,24.65,29800.0,20.1033,20.136,20.1033,20.1197,29800.0
2011-07-08 14:50:00,24.64,24.65,24.63,24.63,28900.0,20.1115,20.1197,20.1033,20.1033,28900.0
2011-07-08 14:55:00,24.64,24.64,24.61,24.61,18700.0,20.1115,20.1115,20.087,20.087,18700.0
2011-07-08 15:00:00,24.62,24.68,24.62,24.68,54500.0,20.0952,20.1442,20.0952,20.1442,54500.0
2011-07-08 15:05:00,24.67,24.68,24.66,24.66,17100.0,20.136,20.1442,20.1278,20.1278,17100.0
2011-07-08 15:10:00,24.67,24.67,24.64,24.65,26700.0,20.136,20.136,20.1115,20.1197,26700.0
2011-07-08 15:15:00,24.64,24.66,24.63,24.64,54600.0,20.1115,20.1278,20.1033,20.1115,54600.0
2011-07-08 15:20:00,24.64,24.65,24.63,24.64,30100.0,20.1115,20.1197,20.1033,20.1115,30100.0
2011-07-08 15:25:00,24.64,24.69,24.63,24.66,33600.0,20.1115,20.1523,20.1033,20.1278,33600.0
2011-07-08 15:30:00,24.66,24.69,24.65,24.67,51600.0,20.1278,20.1523,20.1197,20.136,51600.0
2011-07-08 15:35:00,24.66,24.71,24.66,24.69,48800.0,20.1278,20.1686,20.1278,20.1523,48800.0
2011-07-08 15:40:00,24.7,24.74,24.69,24.72,69700.0,20.1605,20.1931,20.1523,20.1768,69700.0
2011-07-08 15:45:00,24.72,24.73,24.7,24.73,74100.0,20.1768,20.185,20.1605,20.185,74100.0
2011-07-08 15:50:00,24.72,24.73,24.7,24.73,79100.0,20.1768,20.185,20.1605,20.185,79100.0
2011-07-08 15:55:00,24.73,24.77,24.72,24.73,181400.0,20.185,20.2176,20.1768,20.185,181400.0
2011-07-11 09:30:00,24.38,24.69,24.35,24.53,71900.0,19.8993,20.1523,19.8748,20.0217,71900.0
2011-07-11 09:35:00,24.57,24.7,24.53,24.61,61900.0,20.0544,20.1605,20.0217,20.087,61900.0
2011-07-11 09:40:00,24.63,24.8,24.63,24.79,66700.0,20.1033,20.2421,20.1033,20.2339,66700.0
2011-07-11 09:45:00,24.8,24.92,24.69,24.9,88700.0,20.2421,20.34,20.1523,20.3237,88700.0
2011-07-11 09:50:00,24.89,25.09,24.88,25.0,98500.0,20.3156,20.4788,20.3074,20.4053,98500.0
2011-07-11 09:55:00,25.0,25.05,24.97,25.0,74600.0,20.4053,20.4462,20.3809,20.4053,74600.0
2011-07-11 10:00:00,25.0,25.13,25.0,25.04,135200.0,20.4053,20.5115,20.4053,20.438,135200.0
2011-07-11 10:05:00,25.03,25.17,24.98,25.0,174600.0,20.4298,20.5441,20.389,20.4053,174600.0
2011-07-11 10:10:00,25.0,25.02,24.86,25.01,67100.0,20.4053,20.4217,20.2911,20.4135,67100.0
2011-07-11 10:15:00,25.0,25.02,24.81,24.82,47100.0,20.4053,20.4217,20.2503,20.2584,47100.0
2011-07-11 10:20:00,24.82,24.96,24.81,24.95,28200.0,20.2584,20.3727,20.2503,20.3645,28200.0
2011-07-11 10:25:00,24.94,24.98,24.91,24.93,35600.0,20.3564,20.389,20.3319,20.3482,35600.0
2011-07-11 10:30:00,24.9,24.96,24.85,24.85,33900.0,20.3237,20.3727,20.2829,20.2829,33900.0
2011-07-11 10:35:00,24.84,24.84,24.7,24.71,59000.0,20.2748,20.2748,20.1605,20.1686,59000.0
2011-07-11 10:40:00,24.7,24.71,24.57,24.6,34700.0,20.1605,20.1686,20.0544,20.0789,34700.0
2011-07-11 10:45:00,24.6,24.79,24.6,24.7,87600.0,20.0789,20.2339,20.0789,20.1605,87600.0
2011-07-11 10:50:00,24.69,24.74,24.65,24.7,27500.0,20.1523,20.1931,20.1197,20.1605,27500.0
2011-07-11 10:55:00,24.72,24.72,24.57,24.61,27000.0,20.1768,20.1768,20.0544,20.087,27000.0
2011-07-11 11:00:00,24.6,24.62,24.42,24.42,27600.0,20.0789,20.0952,19.9319,19.9319,27600.0
2011-07-11 11:05:00,24.41,24.45,24.4,24.45,16000.0,19.9238,19.9564,19.9156,19.9564,16000.0
2011-07-11 11:10:00,24.46,24.47,24.4,24.4,16600.0,19.9646,19.9728,19.9156,19.9156,16600.0
2011-07-11 11:15:00,24.41,24.44,24.32,24.44,33400.0,19.9238,19.9483,19.8503,19.9483,33400.0
2011-07-11 11:20:00,24.45,24.57,24.44,24.5,55000.0,19.9564,20.0544,19.9483,19.9972,55000.0
2011-07-11 11:25:00,24.51,24.67,24.51,24.64,34900.0,20.0054,20.136,20.0054,20.1115,34900.0
2011-07-11 11:30:00,24.63,24.66,24.51,24.56,43100.0,20.1033,20.1278,20.0054,20.0462,43100.0
2011-07-11 11:35:00,24.56,24.56,24.4,24.42,17300.0,20.0462,20.0462,19.9156,19.9319,17300.0
2011-07-11 11:40:00,24.42,24.52,24.42,24.5,18300.0,19.9319,20.0136,19.9319,19.9972,18300.0
2011-07-11 11:45:00,24.51,24.54,24.46,24.48,24900.0,20.0054,20.0299,19.9646,19.9809,24900.0
2011-07-11 11:50:00,24.48,24.56,24.47,24.53,18100.0,19.9809,20.0462,19.9728,20.0217,18100.0
2011-07-11 11:55:00,24.52,24.55,24.46,24.47,23600.0,20.0136,20.038,19.9646,19.9728,23600.0
2011-07-11 12:00:00,24.46,24.47,24.42,24.42,10200.0,19.9646,19.9728,19.9319,19.9319,10200.0
2011-07-11 12:05:00,24.42,24.43,24.39,24.4,10000.0,19.9319,19.9401,19.9075,19.9156,10000.0
2011-07-11 12:10:00,24.4,24.42,24.36,24.36,9400.0,19.9156,19.9319,19.883,19.883,9400.0
2011-07-11 12:15:00,24.37,24.45,24.35,24.45,16500.0,19.8911,19.9564,19.8748,19.9564,16500.0
2011-07-11 12:20:00,24.44,24.45,24.4,24.42,32500.0,19.9483,19.9564,19.9156,19.9319,32500.0
2011-07-11 12:25:00,24.43,24.46,24.43,24.46,5600.0,19.9401,19.9646,19.9401,19.9646,5600.0
2011-07-11 12:30:00,24.46,24.48,24.36,24.36,11700.0,19.9646,19.9809,19.883,19.883,11700.0
2011-07-11 12:35:00,24.37,24.37,24.31,24.36,13700.0,19.8911,19.8911,19.8422,19.883,13700.0
2011-07-11 12:40:00,24.37,24.41,24.36,24.39,14700.0,19.8911,19.9238,19.883,19.9075,14700.0
2011-07-11 12:45:00,24.38,24.38,24.28,24.28,17200.0,19.8993,19.8993,19.8177,19.8177,17200.0
2011-07-11 12:50:00,24.29,24.3,24.25,24.27,24900.0,19.8258,19.834,19.7932,19.8095,24900.0
2011-07-11 12:55:00,24.27,24.27,24.26,24.27,10400.0,19.8095,19.8095,19.8013,19.8095,10400.0
2011-07-11 13:00:00,24.26,24.29,24.26,24.26,12200.0,19.8013,19.8258,19.8013,19.8013,12200.0
2011-07-11 13:05:00,24.26,24.3,24.24,24.26,32300.0,19.8013,19.834,19.785,19.8013,32300.0
2011-07-11 13:10:00,24.26,24.28,24.25,24.28,24900.0,19.8013,19.8177,19.7932,19.8177,24900.0
2011-07-11 13:15:00,24.28,24.28,24.18,24.21,28400.0,19.8177,19.8177,19.736,19.7605,28400.0
2011-07-11 13:20:00,24.21,24.25,24.17,24.24,23300.0,19.7605,19.7932,19.7279,19.785,23300.0
2011-07-11 13:25:00,24.24,24.24,24.19,24.21,9600.0,19.785,19.785,19.7442,19.7605,9600.0
2011-07-11 13:30:00,24.21,24.26,24.2,24.25,15700.0,19.7605,19.8013,19.7524,19.7932,15700.0
2011-07-11 13:35:00,24.24,24.28,24.23,24.26,12400.0,19.785,19.8177,19.7769,19.8013,12400.0
2011-07-11 13:40:00,24.25,24.28,24.21,24.25,17500.0,19.7932,19.8177,19.7605,19.7932,17500.0
2011-07-11 13:45:00,24.25,24.27,24.23,24.26,11800.0,19.7932,19.8095,19.7769,19.8013,11800.0
2011-07-11 13:50:00,24.26,24.27,24.24,24.27,14700.0,19.8013,19.8095,19.785,19.8095,14700.0
2011-07-11 13:55:00,24.28,24.3,24.27,24.3,10800.0,19.8177,19.834,19.8095,19.834,10800.0
2011-07-11 14:00:00,24.3,24.3,24.27,24.29,11500.0,19.834,19.834,19.8095,19.8258,11500.0
2011-07-11 14:05:00,24.29,24.29,24.21,24.23,12100.0,19.8258,19.8258,19.7605,19.7769,12100.0
2011-07-11 14:10:00,24.21,24.22,24.19,24.19,17300.0,19.7605,19.7687,19.7442,19.7442,17300.0
2011-07-11 14:15:00,24.19,24.19,24.11,24.12,29300.0,19.7442,19.7442,19.6789,19.6871,29300.0
2011-07-11 14:20:00,24.11,24.2,24.09,24.2,42100.0,19.6789,19.7524,19.6626,19.7524,42100.0
2011-07-11 14:25:00,24.21,24.22,24.2,24.21,13000.0,19.7605,19.7687,19.7524,19.7605,13000.0
2011-07-11 14:30:00,24.21,24.23,24.16,24.18,50000.0,19.7605,19.7769,19.7197,19.736,50000.0
2011-07-11 14:35:00,24.19,24.36,24.19,24.34,53000.0,19.7442,19.883,19.7442,19.8666,53000.0
2011-07-11 14:40:00,24.33,24.34,24.27,24.28,24000.0,19.8585,19.8666,19.8095,19.8177,24000.0
2011-07-11 14:45:00,24.29,24.3,24.25,24.25,16000.0,19.8258,19.834,19.7932,19.7932,16000.0
2011-07-11 14:50:00,24.25,24.27,24.22,24.22,38100.0,19.7932,19.8095,19.7687,19.7687,38100.0
2011-07-11 14:55:00,24.23,24.24,24.21,24.22,14000.0,19.7769,19.785,19.7605,19.7687,14000.0
2011-07-11 15:00:00,24.22,24.31,24.22,24.3,70600.0,19.7687,19.8422,19.7687,19.834,70600.0
2011-07-11 15:05:00,24.31,24.32,24.25,24.25,69900.0,19.8422,19.8503,19.7932,19.7932,69900.0
2011-07-11 15:10:00,24.25,24.31,24.25,24.31,29200.0,19.7932,19.8422,19.7932,19.8422,29200.0
2011-07-11 15:15:00,24.31,24.32,24.22,24.22,51600.0,19.8422,19.8503,19.7687,19.7687,51600.0
2011-07-11 15:20:00,24.23,24.3,24.22,24.24,48000.0,19.7769,19.834,19.7687,19.785,48000.0
2011-07-11 15:25:00,24.23,24.3,24.21,24.29,42300.0,19.7769,19.834,19.7605,19.8258,42300.0
2011-07-11 15:30:00,24.3,24.33,24.26,24.27,76400.0,19.834,19.8585,19.8013,19.8095,76400.0
2011-07-11 15:35:00,24.28,24.28,24.19,24.2,54600.0,19.8177,19.8177,19.7442,19.7524,54600.0
2011-07-11 15:40:00,24.2,24.25,24.19,24.22,77400.0,19.7524,19.7932,19.7442,19.7687,77400.0
2011-07-11 15:45:00,24.22,24.24,24.15,24.15,86800.0,19.7687,19.785,19.7116,19.7116,86800.0
2011-07-11 15:50:00,24.16,24.19,24.13,24.15,102500.0,19.7197,19.7442,19.6952,19.7116,102500.0
2011-07-11 15:55:00,24.14,24.23,24.14,24.22,141600.0,19.7034,19.7769,19.7034,19.7687,141600.0
2011-07-12 09:30:00,24.08,24.08,23.55,23.57,88700.0,19.6544,19.6544,19.2218,19.2382,88700.0
2011-07-12 09:35:00,23.59,23.61,23.4,23.56,74200.0,19.2545,19.2708,19.0994,19.23,74200.0
2011-07-12 09:40:00,23.56,23.57,23.33,23.38,80600.0,19.23,19.2382,19.0423,19.0831,80600.0
2011-07-12 09:45:00,23.36,23.41,23.17,23.31,121300.0,19.0668,19.1076,18.9117,19.0259,121300.0
2011-07-12 09:50:00,23.3,23.36,23.07,23.07,106900.0,19.0178,19.0668,18.8301,18.8301,106900.0
2011-07-12 09:55:00,23.07,23.19,23.06,23.18,104200.0,18.8301,18.928,18.8219,18.9198,104200.0
2011-07-12 10:00:00,23.19,23.39,23.19,23.36,99300.0,18.928,19.0912,18.928,19.0668,99300.0
2011-07-12 10:05:00,23.37,23.45,23.36,23.45,47200.0,19.0749,19.1402,19.0668,19.1402,47200.0
2011-07-12 10:10:00,23.45,23.46,23.17,23.17,106600.0,19.1402,19.1484,18.9117,18.9117,106600.0
2011-07-12 10:15:00,23.18,23.29,23.14,23.2,97100.0,18.9198,19.0096,18.8872,18.9362,97100.0
2011-07-12 10:20:00,23.21,23.25,23.15,23.15,57700.0,18.9443,18.977,18.8953,18.8953,57700.0
2011-07-12 10:25:00,23.15,23.15,23.01,23.12,106800.0,18.8953,18.8953,18.7811,18.8709,106800.0
2011-07-12 10:30:00,23.12,23.18,23.07,23.18,49800.0,18.8709,18.9198,18.8301,18.9198,49800.0
2011-07-12 10:35:00,23.19,23.22,23.12,23.12,67900.0,18.928,18.9525,18.8709,18.8709,67900.0
2011-07-12 10:40:00,23.12,23.19,22.96,22.99,107600.0,18.8709,18.928,18.7403,18.7648,107600.0
2011-07-12 10:45:00,23.0,23.11,22.89,22.9,101400.0,18.7729,18.8627,18.6831,18.6913,101400.0
2011-07-12 10:50:00,22.9,22.97,22.82,22.97,109700.0,18.6913,18.7484,18.626,18.7484,109700.0
2011-07-12 10:55:00,22.97,23.0,22.92,22.92,54500.0,18.7484,18.7729,18.7076,18.7076,54500.0
2011-07-12 11:00:00,22.92,23.04,22.92,22.97,45300.0,18.7076,18.8056,18.7076,18.7484,45300.0
2011-07-12 11:05:00,22.96,22.97,22.86,22.87,45200.0,18.7403,18.7484,18.6586,18.6668,45200.0
2011-07-12 11:10:00,22.87,22.93,22.82,22.82,90500.0,18.6668,18.7158,18.626,18.626,90500.0
2011-07-12 11:15:00,22.82,22.87,22.79,22.8,81000.0,18.626,18.6668,18.6015,18.6097,81000.0
2011-07-12 11:20:00,22.8,22.96,22.79,22.94,64000.0,18.6097,18.7403,18.6015,18.7239,64000.0
2011-07-12 11:25:00,22.94,23.0,22.89,22.89,53500.0,18.7239,18.7729,18.6831,18.6831,53500.0
2011-07-12 11:30:00,22.88,22.93,22.85,22.9,46800.0,18.675,18.7158,18.6505,18.6913,46800.0
2011-07-12 11:35:00,22.89,22.93,22.85,22.9,44500.0,18.6831,18.7158,18.6505,18.6913,44500.0
2011-07-12 11:40:00,22.9,23.0,22.9,22.98,23700.0,18.6913,18.7729,18.6913,18.7566,23700.0
2011-07-12 11:45:00,22.99,23.06,22.98,23.0,35400.0,18.7648,18.8219,18.7566,18.7729,35400.0
2011-07-12 11:50:00,22.98,23.0,22.91,22.91,51000.0,18.7566,18.7729,18.6995,18.6995,51000.0
2011-07-12 11:55:00,22.91,22.94,22.91,22.93,25000.0,18.6995,18.7239,18.6995,18.7158,25000.0
2011-07-12 12:00:00,22.93,22.96,22.88,22.9,49500.0,18.7158,18.7403,18.675,18.6913,49500.0
2011-07-12 12:05:00,22.9,23.0,22.89,22.91,87100.0,18.6913,18.7729,18.6831,18.6995,87100.0
2011-07-12 12:10:00,22.91,22.91,22.8,22.8,40500.0,18.6995,18.6995,18.6097,18.6097,40500.0
2011-07-12 12:15:00,22.8,22.81,22.68,22.69,75700.0,18.6097,18.6178,18.5117,18.5199,75700.0
2011-07-12 12:20:00,22.69,22.71,22.65,22.66,60000.0,18.5199,18.5362,18.4872,18.4954,60000.0
2011-07-12 12:25:00,22.66,22.67,22.6,22.64,34100.0,18.4954,18.5036,18.4464,18.4791,34100.0
2011-07-12 12:30:00,22.64,22.77,22.64,22.77,28800.0,18.4791,18.5852,18.4791,18.5852,28800.0
2011-07-12 12:35:00,22.77,22.78,22.7,22.7,19200.0,18.5852,18.5934,18.5281,18.5281,19200.0
2011-07-12 12:40:00,22.7,22.71,22.64,22.71,27600.0,18.5281,18.5362,18.4791,18.5362,27600.0
2011-07-12 12:45:00,22.68,22.76,22.68,22.74,38400.0,18.5117,18.577,18.5117,18.5607,38400.0
2011-07-12 12:50:00,22.74,22.8,22.73,22.8,20700.0,18.5607,18.6097,18.5525,18.6097,20700.0
2011-07-12 12:55:00,22.79,22.81,22.74,22.74,45200.0,18.6015,18.6178,18.5607,18.5607,45200.0
2011-07-12 13:00:00,22.73,22.73,22.69,22.72,30700.0,18.5525,18.5525,18.5199,18.5444,30700.0
2011-07-12 13:05:00,22.72,22.74,22.7,22.74,27500.0,18.5444,18.5607,18.5281,18.5607,27500.0
2011-07-12 13:10:00,22.74,22.74,22.72,22.74,17000.0,18.5607,18.5607,18.5444,18.5607,17000.0
2011-07-12 13:15:00,22.74,22.74,22.66,22.72,23700.0,18.5607,18.5607,18.4954,18.5444,23700.0
2011-07-12 13:20:00,22.73,22.74,22.7,22.71,21000.0,18.5525,18.5607,18.5281,18.5362,21000.0
2011-07-12 13:25:00,22.71,22.71,22.67,22.67,11100.0,18.5362,18.5362,18.5036,18.5036,11100.0
2011-07-12 13:30:00,22.66,22.71,22.66,22.71,24800.0,18.4954,18.5362,18.4954,18.5362,24800.0
2011-07-12 13:35:00,22.71,22.73,22.71,22.73,15400.0,18.5362,18.5525,18.5362,18.5525,15400.0
2011-07-12 13:40:00,22.72,22.72,22.67,22.69,19900.0,18.5444,18.5444,18.5036,18.5199,19900.0
2011-07-12 13:45:00,22.69,22.69,22.67,22.68,16500.0,18.5199,18.5199,18.5036,18.5117,16500.0
2011-07-12 13:50:00,22.68,22.69,22.67,22.69,13700.0,18.5117,18.5199,18.5036,18.5199,13700.0
2011-07-12 13:55:00,22.69,22.7,22.67,22.7,21700.0,18.5199,18.5281,18.5036,18.5281,21700.0
2011-07-12 14:00:00,22.69,22.77,22.69,22.74,28200.0,18.5199,18.5852,18.5199,18.5607,28200.0
2011-07-12 14:05:00,22.75,22.86,22.74,22.81,41100.0,18.5689,18.6586,18.5607,18.6178,41100.0
2011-07-12 14:10:00,22.81,22.94,22.81,22.87,65200.0,18.6178,18.7239,18.6178,18.6668,65200.0
2011-07-12 14:15:00,22.88,22.94,22.88,22.94,43800.0,18.675,18.7239,18.675,18.7239,43800.0
2011-07-12 14:20:00,22.93,22.97,22.85,22.86,47900.0,18.7158,18.7484,18.6505,18.6586,47900.0
2011-07-12 14:25:00,22.86,22.93,22.84,22.92,36700.0,18.6586,18.7158,18.6423,18.7076,36700.0
2011-07-12 14:30:00,22.92,22.94,22.83,22.85,62800.0,18.7076,18.7239,18.6342,18.6505,62800.0
2011-07-12 14:35:00,22.85,22.87,22.82,22.84,34800.0,18.6505,18.6668,18.626,18.6423,34800.0
2011-07-12 14:40:00,22.85,22.89,22.81,22.83,34500.0,18.6505,18.6831,18.6178,18.6342,34500.0
2011-07-12 14:45:00,22.82,22.86,22.8,22.85,23100.0,18.626,18.6586,18.6097,18.6505,23100.0
2011-07-12 14:50:00,22.85,22.85,22.76,22.76,59700.0,18.6505,18.6505,18.577,18.577,59700.0
2011-07-12 14:55:00,22.76,22.76,22.7,22.7,64300.0,18.577,18.577,18.5281,18.5281,64300.0
2011-07-12 15:00:00,22.7,22.77,22.7,22.74,39600.0,18.5281,18.5852,18.5281,18.5607,39600.0
2011-07-12 15:05:00,22.73,22.74,22.69,22.69,55600.0,18.5525,18.5607,18.5199,18.5199,55600.0
2011-07-12 15:10:00,22.69,22.72,22.65,22.65,37000.0,18.5199,18.5444,18.4872,18.4872,37000.0
2011-07-12 15:15:00,22.65,22.7,22.65,22.65,41300.0,18.4872,18.5281,18.4872,18.4872,41300.0
2011-07-12 15:20:00,22.65,22.69,22.63,22.68,72100.0,18.4872,18.5199,18.4709,18.5117,72100.0
2011-07-12 15:25:00,22.68,22.68,22.61,22.63,79100.0,18.5117,18.5117,18.4546,18.4709,79100.0
2011-07-12 15:30:00,22.62,22.63,22.58,22.59,88200.0,18.4628,18.4709,18.4301,18.4383,88200.0
2011-07-12 15:35:00,22.6,22.61,22.54,22.6,169700.0,18.4464,18.4546,18.3975,18.4464,169700.0
2011-07-12 15:40:00,22.6,22.6,22.51,22.52,156300.0,18.4464,18.4464,18.373,18.3811,156300.0
2011-07-12 15:45:00,22.52,22.57,22.51,22.52,124700.0,18.3811,18.4219,18.373,18.3811,124700.0
2011-07-12 15:50:00,22.52,22.61,22.52,22.6,240300.0,18.3811,18.4546,18.3811,18.4464,240300.0
2011-07-12 15:55:00,22.6,22.67,22.59,22.61,267500.0,18.4464,18.5036,18.4383,18.4546,267500.0
2011-07-13 09:30:00,22.87,23.2,22.84,22.99,125600.0,18.6668,18.9362,18.6423,18.7648,125600.0
2011-07-13 09:35:00,23.0,23.1,22.96,23.0,80000.0,18.7729,18.8545,18.7403,18.7729,80000.0
2011-07-13 09:40:00,23.02,23.07,22.87,22.94,74400.0,18.7892,18.8301,18.6668,18.7239,74400.0
2011-07-13 09:45:00,22.94,23.12,22.93,22.99,56900.0,18.7239,18.8709,18.7158,18.7648,56900.0
2011-07-13 09:50:00,23.0,23.06,22.9,23.0,52800.0,18.7729,18.8219,18.6913,18.7729,52800.0
2011-07-13 09:55:00,23.0,23.04,22.9,22.94,50400.0,18.7729,18.8056,18.6913,18.7239,50400.0
2011-07-13 10:00:00,22.95,23.14,22.93,23.12,110300.0,18.7321,18.8872,18.7158,18.8709,110300.0
2011-07-13 10:05:00,23.13,23.21,23.04,23.04,79800.0,18.879,18.9443,18.8056,18.8056,79800.0
2011-07-13 10:10:00,23.04,23.18,22.95,23.08,87800.0,18.8056,18.9198,18.7321,18.8382,87800.0
2011-07-13 10:15:00,23.09,23.3,23.09,23.24,79600.0,18.8464,19.0178,18.8464,18.9688,79600.0
2011-07-13 10:20:00,23.25,23.29,23.2,23.23,45400.0,18.977,19.0096,18.9362,18.9606,45400.0
2011-07-13 10:25:00,23.24,23.25,23.1,23.18,70100.0,18.9688,18.977,18.8545,18.9198,70100.0
2011-07-13 10:30:00,23.18,23.42,23.18,23.42,111700.0,18.9198,19.1157,18.9198,19.1157,111700.0
2011-07-13 10:35:00,23.42,23.54,23.32,23.51,221300.0,19.1157,19.2137,19.0341,19.1892,221300.0
2011-07-13 10:40:00,23.52,23.55,23.45,23.49,46500.0,19.1973,19.2218,19.1402,19.1729,46500.0
2011-07-13 10:45:00,23.49,23.51,23.4,23.4,125400.0,19.1729,19.1892,19.0994,19.0994,125400.0
2011-07-13 10:50:00,23.4,23.41,23.33,23.33,31000.0,19.0994,19.1076,19.0423,19.0423,31000.0
2011-07-13 10:55:00,23.34,23.4,23.28,23.3,51600.0,19.0504,19.0994,19.0015,19.0178,51600.0
2011-07-13 11:00:00,23.29,23.31,23.21,23.21,40900.0,19.0096,19.0259,18.9443,18.9443,40900.0
2011-07-13 11:05:00,23.21,23.25,23.16,23.2,46700.0,18.9443,18.977,18.9035,18.9362,46700.0
2011-07-13 11:10:00,23.21,23.31,23.21,23.28,43200.0,18.9443,19.0259,18.9443,19.0015,43200.0
2011-07-13 11:15:00,23.27,23.37,23.24,23.35,46400.0,18.9933,19.0749,18.9688,19.0586,46400.0
2011-07-13 11:20:00,23.37,23.41,23.37,23.4,41600.0,19.0749,19.1076,19.0749,19.0994,41600.0
2011-07-13 11:25:00,23.41,23.41,23.34,23.35,26100.0,19.1076,19.1076,19.0504,19.0586,26100.0
2011-07-13 11:30:00,23.34,23.4,23.32,23.37,48000.0,19.0504,19.0994,19.0341,19.0749,48000.0
2011-07-13 11:35:00,23.38,23.39,23.26,23.26,33700.0,19.0831,19.0912,18.9851,18.9851,33700.0
2011-07-13 11:40:00,23.27,23.29,23.22,23.23,41600.0,18.9933,19.0096,18.9525,18.9606,41600.0
2011-07-13 11:45:00,23.22,23.25,23.16,23.17,31600.0,18.9525,18.977,18.9035,18.9117,31600.0
2011-07-13 11:50:00,23.17,23.21,23.17,23.18,23400.0,18.9117,18.9443,18.9117,18.9198,23400.0
2011-07-13 11:55:00,23.18,23.27,23.17,23.23,14100.0,18.9198,18.9933,18.9117,18.9606,14100.0
2011-07-13 12:00:00,23.23,23.26,23.2,23.22,28900.0,18.9606,18.9851,18.9362,18.9525,28900.0
2011-07-13 12:05:00,23.21,23.21,23.16,23.21,24500.0,18.9443,18.9443,18.9035,18.9443,24500.0
2011-07-13 12:10:00,23.22,23.25,23.19,23.22,13100.0,18.9525,18.977,18.928,18.9525,13100.0
2011-07-13 12:15:00,23.21,23.22,23.18,23.2,21700.0,18.9443,18.9525,18.9198,18.9362,21700.0
2011-07-13 12:20:00,23.21,23.23,23.15,23.17,26800.0,18.9443,18.9606,18.8953,18.9117,26800.0
2011-07-13 12:25:00,23.17,23.22,23.17,23.19,16500.0,18.9117,18.9525,18.9117,18.928,16500.0
2011-07-13 12:30:00,23.19,23.19,23.16,23.18,11800.0,18.928,18.928,18.9035,18.9198,11800.0
2011-07-13 12:35:00,23.17,23.2,23.12,23.12,33100.0,18.9117,18.9362,18.8709,18.8709,33100.0
2011-07-13 12:40:00,23.12,23.18,23.12,23.13,29400.0,18.8709,18.9198,18.8709,18.879,29400.0
2011-07-13 12:45:00,23.13,23.21,23.11,23.21,24800.0,18.879,18.9443,18.8627,18.9443,24800.0
2011-07-13 12:50:00,23.21,23.26,23.19,23.25,76800.0,18.9443,18.9851,18.928,18.977,76800.0
2011-07-13 12:55:00,23.25,23.26,23.21,23.21,25500.0,18.977,18.9851,18.9443,18.9443,25500.0
2011-07-13 13:00:00,23.2,23.22,23.12,23.12,25900.0,18.9362,18.9525,18.8709,18.8709,25900.0
2011-07-13 13:05:00,23.12,23.16,23.11,23.14,33200.0,18.8709,18.9035,18.8627,18.8872,33200.0
2011-07-13 13:10:00,23.14,23.15,23.14,23.15,7400.0,18.8872,18.8953,18.8872,18.8953,7400.0
2011-07-13 13:15:00,23.15,23.15,23.08,23.14,30700.0,18.8953,18.8953,18.8382,18.8872,30700.0
2011-07-13 13:20:00,23.14,23.14,23.06,23.11,20200.0,18.8872,18.8872,18.8219,18.8627,20200.0
2011-07-13 13:25:00,23.11,23.11,23.06,23.11,12300.0,18.8627,18.8627,18.8219,18.8627,12300.0
2011-07-13 13:30:00,23.12,23.12,23.1,23.1,8500.0,18.8709,18.8709,18.8545,18.8545,8500.0
2011-07-13 13:35:00,23.1,23.17,23.1,23.15,23700.0,18.8545,18.9117,18.8545,18.8953,23700.0
2011-07-13 13:40:00,23.15,23.15,23.11,23.12,9800.0,18.8953,18.8953,18.8627,18.8709,9800.0
2011-07-13 13:45:00,23.11,23.11,23.09,23.1,6800.0,18.8627,18.8627,18.8464,18.8545,6800.0
2011-07-13 13:50:00,23.1,23.11,23.03,23.04,29500.0,18.8545,18.8627,18.7974,18.8056,29500.0
2011-07-13 13:55:00,23.04,23.08,23.02,23.08,22200.0,18.8056,18.8382,18.7892,18.8382,22200.0
2011-07-13 14:00:00,23.07,23.1,23.04,23.09,27900.0,18.8301,18.8545,18.8056,18.8464,27900.0
2011-07-13 14:05:00,23.08,23.08,23.03,23.03,15400.0,18.8382,18.8382,18.7974,18.7974,15400.0
2011-07-13 14:10:00,23.03,23.03,22.95,22.98,31300.0,18.7974,18.7974,18.7321,18.7566,31300.0
2011-07-13 14:15:00,22.97,23.01,22.95,22.99,23500.0,18.7484,18.7811,18.7321,18.7648,23500.0
2011-07-13 14:20:00,23.0,23.0,22.9,22.92,20300.0,18.7729,18.7729,18.6913,18.7076,20300.0
2011-07-13 14:25:00,22.91,22.93,22.9,22.92,19300.0,18.6995,18.7158,18.6913,18.7076,19300.0
2011-07-13 14:30:00,22.92,22.96,22.91,22.95,21200.0,18.7076,18.7403,18.6995,18.7321,21200.0
2011-07-13 14:35:00,22.95,23.01,22.95,23.01,32400.0,18.7321,18.7811,18.7321,18.7811,32400.0
2011-07-13 14:40:00,23.0,23.0,22.96,22.99,18100.0,18.7729,18.7729,18.7403,18.7648,18100.0
2011-07-13 14:45:00,22.98,23.02,22.98,22.99,14800.0,18.7566,18.7892,18.7566,18.7648,14800.0
2011-07-13 14:50:00,22.99,23.02,22.99,23.02,13100.0,18.7648,18.7892,18.7648,18.7892,13100.0
2011-07-13 14:55:00,23.01,23.02,22.94,22.97,35300.0,18.7811,18.7892,18.7239,18.7484,35300.0
2011-07-13 15:00:00,22.98,23.0,22.93,22.95,33900.0,18.7566,18.7729,18.7158,18.7321,33900.0
2011-07-13 15:05:00,22.96,22.98,22.88,22.91,38300.0,18.7403,18.7566,18.675,18.6995,38300.0
2011-07-13 15:10:00,22.92,22.93,22.81,22.85,38800.0,18.7076,18.7158,18.6178,18.6505,38800.0
2011-07-13 15:15:00,22.84,22.91,22.83,22.86,41400.0,18.6423,18.6995,18.6342,18.6586,41400.0
2011-07-13 15:20:00,22.85,22.9,22.82,22.9,49300.0,18.6505,18.6913,18.626,18.6913,49300.0
2011-07-13 15:25:00,22.9,22.94,22.87,22.93,43300.0,18.6913,18.7239,18.6668,18.7158,43300.0
2011-07-13 15:30:00,22.93,22.93,22.85,22.89,43100.0,18.7158,18.7158,18.6505,18.6831,43100.0
2011-07-13 15:35:00,22.89,22.91,22.83,22.83,51300.0,18.6831,18.6995,18.6342,18.6342,51300.0
2011-07-13 15:40:00,22.83,22.85,22.8,22.83,90600.0,18.6342,18.6505,18.6097,18.6342,90600.0
2011-07-13 15:45:00,22.83,22.88,22.82,22.86,78200.0,18.6342,18.675,18.626,18.6586,78200.0
2011-07-13 15:50:00,22.85,22.86,22.82,22.84,93100.0,18.6505,18.6586,18.626,18.6423,93100.0
2011-07-13 15:55:00,22.84,22.85,22.83,22.83,101200.0,18.6423,18.6505,18.6342,18.6342,101200.0
2011-07-14 09:30:00,22.87,23.0,22.75,22.76,76600.0,18.6668,18.7729,18.5689,18.577,76600.0
2011-07-14 09:35:00,22.75,22.76,22.55,22.73,89000.0,18.5689,18.577,18.4056,18.5525,89000.0
2011-07-14 09:40:00,22.71,23.08,22.71,22.98,160400.0,18.5362,18.8382,18.5362,18.7566,160400.0
2011-07-14 09:45:00,22.99,23.09,22.9,23.03,199900.0,18.7648,18.8464,18.6913,18.7974,199900.0
2011-07-14 09:50:00,23.03,23.41,23.03,23.4,195600.0,18.7974,19.1076,18.7974,19.0994,195600.0
2011-07-14 09:55:00,23.4,23.56,23.4,23.54,155600.0,19.0994,19.23,19.0994,19.2137,155600.0
2011-07-14 10:00:00,23.54,23.55,23.38,23.4,100400.0,19.2137,19.2218,19.0831,19.0994,100400.0
2011-07-14 10:05:00,23.4,23.45,23.34,23.43,59800.0,19.0994,19.1402,19.0504,19.1239,59800.0
2011-07-14 10:10:00,23.43,23.47,23.22,23.22,95900.0,19.1239,19.1565,18.9525,18.9525,95900.0
2011-07-14 10:15:00,23.21,23.27,23.2,23.2,79300.0,18.9443,18.9933,18.9362,18.9362,79300.0
2011-07-14 10:20:00,23.2,23.34,23.19,23.2,97200.0,18.9362,19.0504,18.928,18.9362,97200.0
2011-07-14 10:25:00,23.22,23.35,23.22,23.24,59300.0,18.9525,19.0586,18.9525,18.9688,59300.0
2011-07-14 10:30:00,23.25,23.33,23.22,23.25,50000.0,18.977,19.0423,18.9525,18.977,50000.0
2011-07-14 10:35:00,23.25,23.3,23.19,23.24,115200.0,18.977,19.0178,18.928,18.9688,115200.0
2011-07-14 10:40:00,23.24,23.26,23.18,23.2,135700.0,18.9688,18.9851,18.9198,18.9362,135700.0
2011-07-14 10:45:00,23.2,23.24,23.19,23.21,104300.0,18.9362,18.9688,18.928,18.9443,104300.0
2011-07-14 10:50:00,23.21,23.23,23.12,23.16,67600.0,18.9443,18.9606,18.8709,18.9035,67600.0
2011-07-14 10:55:00,23.16,23.16,23.1,23.13,74200.0,18.9035,18.9035,18.8545,18.879,74200.0
2011-07-14 11:00:00,23.12,23.17,23.06,23.17,137600.0,18.8709,18.9117,18.8219,18.9117,137600.0
2011-07-14 11:05:00,23.17,23.18,23.1,23.12,35100.0,18.9117,18.9198,18.8545,18.8709,35100.0
2011-07-14 11:10:00,23.11,23.12,23.07,23.1,43800.0,18.8627,18.8709,18.8301,18.8545,43800.0
2011-07-14 11:15:00,23.1,23.13,23.1,23.13,20200.0,18.8545,18.879,18.8545,18.879,20200.0
2011-07-14 11:20:00,23.12,23.14,23.06,23.09,48700.0,18.8709,18.8872,18.8219,18.8464,48700.0
2011-07-14 11:25:00,23.08,23.08,22.97,23.0,68000.0,18.8382,18.8382,18.7484,18.7729,68000.0
2011-07-14 11:30:00,23.0,23.05,22.9,22.98,63800.0,18.7729,18.8137,18.6913,18.7566,63800.0
2011-07-14 11:35:00,22.98,23.04,22.86,22.93,48900.0,18.7566,18.8056,18.6586,18.7158,48900.0
2011-07-14 11:40:00,22.92,22.97,22.9,22.97,40400.0,18.7076,18.7484,18.6913,18.7484,40400.0
2011-07-14 11:45:00,22.96,22.98,22.93,22.93,17400.0,18.7403,18.7566,18.7158,18.7158,17400.0
2011-07-14 11:50:00,22.93,22.94,22.85,22.89,22900.0,18.7158,18.7239,18.6505,18.6831,22900.0
2011-07-14 11:55:00,22.88,22.96,22.88,22.96,23600.0,18.675,18.7403,18.675,18.7403,23600.0
2011-07-14 12:00:00,22.98,22.98,22.89,22.94,47600.0,18.7566,18.7566,18.6831,18.7239,47600.0
2011-07-14 12:05:00,22.95,23.02,22.93,22.96,46100.0,18.7321,18.7892,18.7158,18.7403,46100.0
2011-07-14 12:10:00,22.96,22.96,22.93,22.95,22400.0,18.7403,18.7403,18.7158,18.7321,22400.0
2011-07-14 12:15:00,22.95,22.96,22.81,22.84,38600.0,18.7321,18.7403,18.6178,18.6423,38600.0
2011-07-14 12:20:00,22.85,22.86,22.82,22.84,19700.0,18.6505,18.6586,18.626,18.6423,19700.0
2011-07-14 12:25:00,22.83,22.9,22.81,22.9,11200.0,18.6342,18.6913,18.6178,18.6913,11200.0
2011-07-14 12:30:00,22.89,22.89,22.8,22.8,23000.0,18.6831,18.6831,18.6097,18.6097,23000.0
2011-07-14 12:35:00,22.8,22.83,22.77,22.79,10400.0,18.6097,18.6342,18.5852,18.6015,10400.0
2011-07-14 12:40:00,22.79,22.9,22.78,22.86,27100.0,18.6015,18.6913,18.5934,18.6586,27100.0
2011-07-14 12:45:00,22.86,22.9,22.83,22.84,18200.0,18.6586,18.6913,18.6342,18.6423,18200.0
2011-07-14 12:50:00,22.84,22.87,22.77,22.77,23400.0,18.6423,18.6668,18.5852,18.5852,23400.0
2011-07-14 12:55:00,22.76,22.78,22.72,22.73,28000.0,18.577,18.5934,18.5444,18.5525,28000.0
2011-07-14 13:00:00,22.74,22.78,22.66,22.66,33700.0,18.5607,18.5934,18.4954,18.4954,33700.0
2011-07-14 13:05:00,22.66,22.72,22.66,22.69,26000.0,18.4954,18.5444,18.4954,18.5199,26000.0
2011-07-14 13:10:00,22.69,22.69,22.61,22.61,15800.0,18.5199,18.5199,18.4546,18.4546,15800.0
2011-07-14 13:15:00,22.61,22.64,22.51,22.52,34900.0,18.4546,18.4791,18.373,18.3811,34900.0
2011-07-14 13:20:00,22.53,22.56,22.53,22.53,32800.0,18.3893,18.4138,18.3893,18.3893,32800.0
2011-07-14 13:25:00,22.52,22.54,22.43,22.54,50200.0,18.3811,18.3975,18.3077,18.3975,50200.0
2011-07-14 13:30:00,22.55,22.79,22.55,22.78,61800.0,18.4056,18.6015,18.4056,18.5934,61800.0
2011-07-14 13:35:00,22.79,22.84,22.63,22.65,41300.0,18.6015,18.6423,18.4709,18.4872,41300.0
2011-07-14 13:40:00,22.64,22.76,22.63,22.75,53900.0,18.4791,18.577,18.4709,18.5689,53900.0
2011-07-14 13:45:00,22.75,22.75,22.66,22.71,29200.0,18.5689,18.5689,18.4954,18.5362,29200.0
2011-07-14 13:50:00,22.69,22.69,22.6,22.62,15400.0,18.5199,18.5199,18.4464,18.4628,15400.0
2011-07-14 13:55:00,22.62,22.69,22.59,22.67,16400.0,18.4628,18.5199,18.4383,18.5036,16400.0
2011-07-14 14:00:00,22.68,22.74,22.65,22.66,36500.0,18.5117,18.5607,18.4872,18.4954,36500.0
2011-07-14 14:05:00,22.66,22.68,22.65,22.68,23800.0,18.4954,18.5117,18.4872,18.5117,23800.0
2011-07-14 14:10:00,22.68,22.78,22.66,22.73,20600.0,18.5117,18.5934,18.4954,18.5525,20600.0
2011-07-14 14:15:00,22.73,22.78,22.67,22.67,30200.0,18.5525,18.5934,18.5036,18.5036,30200.0
2011-07-14 14:20:00,22.68,22.72,22.6,22.6,63000.0,18.5117,18.5444,18.4464,18.4464,63000.0
2011-07-14 14:25:00,22.6,22.61,22.52,22.61,34500.0,18.4464,18.4546,18.3811,18.4546,34500.0
2011-07-14 14:30:00,22.61,22.62,22.56,22.6,23100.0,18.4546,18.4628,18.4138,18.4464,23100.0
2011-07-14 14:35:00,22.6,22.61,22.51,22.54,45200.0,18.4464,18.4546,18.373,18.3975,45200.0
2011-07-14 14:40:00,22.54,22.65,22.54,22.64,21200.0,18.3975,18.4872,18.3975,18.4791,21200.0
2011-07-14 14:45:00,22.63,22.65,22.58,22.58,225700.0,18.4709,18.4872,18.4301,18.4301,225700.0
2011-07-14 14:50:00,22.59,22.61,22.51,22.52,76200.0,18.4383,18.4546,18.373,18.3811,76200.0
2011-07-14 14:55:00,22.51,22.52,22.48,22.51,39100.0,18.373,18.3811,18.3485,18.373,39100.0
2011-07-14 15:00:00,22.5,22.51,22.48,22.49,51800.0,18.3648,18.373,18.3485,18.3566,51800.0
2011-07-14 15:05:00,22.49,22.49,22.4,22.42,50300.0,18.3566,18.3566,18.2832,18.2995,50300.0
2011-07-14 15:10:00,22.41,22.43,22.4,22.43,39100.0,18.2914,18.3077,18.2832,18.3077,39100.0
2011-07-14 15:15:00,22.43,22.45,22.4,22.44,53000.0,18.3077,18.324,18.2832,18.3158,53000.0
2011-07-14 15:20:00,22.44,22.5,22.42,22.42,64900.0,18.3158,18.3648,18.2995,18.2995,64900.0
2011-07-14 15:25:00,22.42,22.44,22.4,22.43,60000.0,18.2995,18.3158,18.2832,18.3077,60000.0
2011-07-14 15:30:00,22.43,22.49,22.42,22.47,52000.0,18.3077,18.3566,18.2995,18.3403,52000.0
2011-07-14 15:35:00,22.48,22.54,22.47,22.48,57400.0,18.3485,18.3975,18.3403,18.3485,57400.0
2011-07-14 15:40:00,22.48,22.5,22.45,22.47,70800.0,18.3485,18.3648,18.324,18.3403,70800.0
2011-07-14 15:45:00,22.46,22.47,22.41,22.42,99100.0,18.3322,18.3403,18.2914,18.2995,99100.0
2011-07-14 15:50:00,22.42,22.42,22.36,22.39,133000.0,18.2995,18.2995,18.2505,18.275,133000.0
2011-07-14 15:55:00,22.39,22.41,22.37,22.38,125800.0,18.275,18.2914,18.2587,18.2669,125800.0
2011-07-15 09:30:00,22.64,22.72,22.46,22.53,83300.0,18.4791,18.5444,18.3322,18.3893,83300.0
2011-07-15 09:35:00,22.53,22.61,22.49,22.54,63200.0,18.3893,18.4546,18.3566,18.3975,63200.0
2011-07-15 09:40:00,22.53,22.53,22.25,22.32,78500.0,18.3893,18.3893,18.1608,18.2179,78500.0
2011-07-15 09:45:00,22.31,22.55,22.28,22.54,87400.0,18.2097,18.4056,18.1852,18.3975,87400.0
2011-07-15 09:50:00,22.53,22.53,22.4,22.4,55900.0,18.3893,18.3893,18.2832,18.2832,55900.0
2011-07-15 09:55:00,22.4,22.51,22.28,22.5,54600.0,18.2832,18.373,18.1852,18.3648,54600.0
2011-07-15 10:00:00,22.5,22.62,22.47,22.48,54100.0,18.3648,18.4628,18.3403,18.3485,54100.0
2011-07-15 10:05:00,22.5,22.54,22.4,22.5,44700.0,18.3648,18.3975,18.2832,18.3648,44700.0
2011-07-15 10:10:00,22.5,22.5,22.4,22.45,17900.0,18.3648,18.3648,18.2832,18.324,17900.0
2011-07-15 10:15:00,22.45,22.5,22.4,22.42,36700.0,18.324,18.3648,18.2832,18.2995,36700.0
2011-07-15 10:20:00,22.41,22.48,22.38,22.48,22100.0,18.2914,18.3485,18.2669,18.3485,22100.0
2011-07-15 10:25:00,22.48,22.48,22.41,22.47,35200.0,18.3485,18.3485,18.2914,18.3403,35200.0
2011-07-15 10:30:00,22.48,22.53,22.4,22.4,49900.0,18.3485,18.3893,18.2832,18.2832,49900.0
2011-07-15 10:35:00,22.39,22.47,22.39,22.46,23300.0,18.275,18.3403,18.275,18.3322,23300.0
2011-07-15 10:40:00,22.45,22.7,22.43,22.7,69400.0,18.324,18.5281,18.3077,18.5281,69400.0
2011-07-15 10:45:00,22.69,22.69,22.54,22.54,30100.0,18.5199,18.5199,18.3975,18.3975,30100.0
2011-07-15 10:50:00,22.53,22.63,22.53,22.54,18600.0,18.3893,18.4709,18.3893,18.3975,18600.0
2011-07-15 10:55:00,22.52,22.55,22.48,22.49,14200.0,18.3811,18.4056,18.3485,18.3566,14200.0
2011-07-15 11:00:00,22.49,22.52,22.46,22.52,14300.0,18.3566,18.3811,18.3322,18.3811,14300.0
2011-07-15 11:05:00,22.52,22.54,22.45,22.47,35000.0,18.3811,18.3975,18.324,18.3403,35000.0
2011-07-15 11:10:00,22.47,22.54,22.44,22.52,17100.0,18.3403,18.3975,18.3158,18.3811,17100.0
2011-07-15 11:15:00,22.51,22.51,22.43,22.49,20700.0,18.373,18.373,18.3077,18.3566,20700.0
2011-07-15 11:20:00,22.49,22.55,22.47,22.55,14800.0,18.3566,18.4056,18.3403,18.4056,14800.0
2011-07-15 11:25:00,22.56,22.56,22.46,22.47,17400.0,18.4138,18.4138,18.3322,18.3403,17400.0
2011-07-15 11:30:00,22.49,22.5,22.45,22.49,9100.0,18.3566,18.3648,18.324,18.3566,9100.0
2011-07-15 11:35:00,22.49,22.55,22.49,22.51,14800.0,18.3566,18.4056,18.3566,18.373,14800.0
2011-07-15 11:40:00,22.51,22.51,22.45,22.48,17300.0,18.373,18.373,18.324,18.3485,17300.0
2011-07-15 11:45:00,22.49,22.51,22.44,22.5,14000.0,18.3566,18.373,18.3158,18.3648,14000.0
2011-07-15 11:50:00,22.5,22.54,22.5,22.52,11500.0,18.3648,18.3975,18.3648,18.3811,11500.0
2011-07-15 11:55:00,22.51,22.52,22.47,22.47,8100.0,18.373,18.3811,18.3403,18.3403,8100.0
2011-07-15 12:00:00,22.46,22.58,22.46,22.57,20200.0,18.3322,18.4301,18.3322,18.4219,20200.0
2011-07-15 12:05:00,22.58,22.61,22.53,22.57,35800.0,18.4301,18.4546,18.3893,18.4219,35800.0
2011-07-15 12:10:00,22.57,22.6,22.56,22.57,11700.0,18.4219,18.4464,18.4138,18.4219,11700.0
2011-07-15 12:15:00,22.58,22.6,22.51,22.52,18300.0,18.4301,18.4464,18.373,18.3811,18300.0
2011-07-15 12:20:00,22.53,22.55,22.47,22.5,11700.0,18.3893,18.4056,18.3403,18.3648,11700.0
2011-07-15 12:25:00,22.5,22.58,22.5,22.58,7400.0,18.3648,18.4301,18.3648,18.4301,7400.0
2011-07-15 12:30:00,22.59,22.6,22.57,22.59,6800.0,18.4383,18.4464,18.4219,18.4383,6800.0
2011-07-15 12:35:00,22.58,22.6,22.57,22.59,7600.0,18.4301,18.4464,18.4219,18.4383,7600.0
2011-07-15 12:40:00,22.59,22.6,22.52,22.55,21500.0,18.4383,18.4464,18.3811,18.4056,21500.0
2011-07-15 12:45:00,22.55,22.62,22.55,22.62,17500.0,18.4056,18.4628,18.4056,18.4628,17500.0
2011-07-15 12:50:00,22.62,22.62,22.58,22.58,5400.0,18.4628,18.4628,18.4301,18.4301,5400.0
2011-07-15 12:55:00,22.57,22.67,22.57,22.64,13400.0,18.4219,18.5036,18.4219,18.4791,13400.0
2011-07-15 13:00:00,22.64,22.66,22.59,22.63,32700.0,18.4791,18.4954,18.4383,18.4709,32700.0
2011-07-15 13:05:00,22.63,22.67,22.63,22.67,5000.0,18.4709,18.5036,18.4709,18.5036,5000.0
2011-07-15 13:10:00,22.68,22.68,22.63,22.64,8100.0,18.5117,18.5117,18.4709,18.4791,8100.0
2011-07-15 13:15:00,22.63,22.66,22.63,22.65,5900.0,18.4709,18.4954,18.4709,18.4872,5900.0
2011-07-15 13:20:00,22.64,22.65,22.64,22.64,2200.0,18.4791,18.4872,18.4791,18.4791,2200.0
2011-07-15 13:25:00,22.64,22.69,22.64,22.66,11600.0,18.4791,18.5199,18.4791,18.4954,11600.0
2011-07-15 13:30:00,22.66,22.66,22.63,22.64,5900.0,18.4954,18.4954,18.4709,18.4791,5900.0
2011-07-15 13:35:00,22.65,22.65,22.64,22.64,1400.0,18.4872,18.4872,18.4791,18.4791,1400.0
2011-07-15 13:40:00,22.64,22.64,22.62,22.63,8300.0,18.4791,18.4791,18.4628,18.4709,8300.0
2011-07-15 13:45:00,22.64,22.64,22.58,22.58,13700.0,18.4791,18.4791,18.4301,18.4301,13700.0
2011-07-15 13:50:00,22.58,22.61,22.55,22.6,15700.0,18.4301,18.4546,18.4056,18.4464,15700.0
2011-07-15 13:55:00,22.6,22.61,22.54,22.58,19300.0,18.4464,18.4546,18.3975,18.4301,19300.0
2011-07-15 14:00:00,22.58,22.59,22.56,22.58,8600.0,18.4301,18.4383,18.4138,18.4301,8600.0
2011-07-15 14:05:00,22.58,22.6,22.54,22.55,12300.0,18.4301,18.4464,18.3975,18.4056,12300.0
2011-07-15 14:10:00,22.55,22.55,22.51,22.52,15700.0,18.4056,18.4056,18.373,18.3811,15700.0
2011-07-15 14:15:00,22.52,22.57,22.52,22.54,6200.0,18.3811,18.4219,18.3811,18.3975,6200.0
2011-07-15 14:20:00,22.55,22.55,22.51,22.53,12500.0,18.4056,18.4056,18.373,18.3893,12500.0
2011-07-15 14:25:00,22.52,22.54,22.5,22.53,19000.0,18.3811,18.3975,18.3648,18.3893,19000.0
2011-07-15 14:30:00,22.52,22.53,22.5,22.52,10700.0,18.3811,18.3893,18.3648,18.3811,10700.0
2011-07-15 14:35:00,22.52,22.55,22.5,22.53,12400.0,18.3811,18.4056,18.3648,18.3893,12400.0
2011-07-15 14:40:00,22.53,22.55,22.52,22.55,11600.0,18.3893,18.4056,18.3811,18.4056,11600.0
2011-07-15 14:45:00,22.55,22.59,22.54,22.56,11700.0,18.4056,18.4383,18.3975,18.4138,11700.0
2011-07-15 14:50:00,22.57,22.6,22.56,22.57,15000.0,18.4219,18.4464,18.4138,18.4219,15000.0
2011-07-15 14:55:00,22.56,22.59,22.56,22.57,15000.0,18.4138,18.4383,18.4138,18.4219,15000.0
2011-07-15 15:00:00,22.57,22.6,22.57,22.57,16000.0,18.4219,18.4464,18.4219,18.4219,16000.0
2011-07-15 15:05:00,22.58,22.63,22.57,22.62,19100.0,18.4301,18.4709,18.4219,18.4628,19100.0
2011-07-15 15:10:00,22.61,22.62,22.58,22.6,17600.0,18.4546,18.4628,18.4301,18.4464,17600.0
2011-07-15 15:15:00,22.6,22.62,22.59,22.62,12500.0,18.4464,18.4628,18.4383,18.4628,12500.0
2011-07-15 15:20:00,22.61,22.65,22.61,22.64,14600.0,18.4546,18.4872,18.4546,18.4791,14600.0
2011-07-15 15:25:00,22.65,22.69,22.65,22.68,41700.0,18.4872,18.5199,18.4872,18.5117,41700.0
2011-07-15 15:30:00,22.67,22.71,22.66,22.69,65200.0,18.5036,18.5362,18.4954,18.5199,65200.0
2011-07-15 15:35:00,22.69,22.71,22.64,22.68,43300.0,18.5199,18.5362,18.4791,18.5117,43300.0
2011-07-15 15:40:00,22.68,22.72,22.66,22.69,47000.0,18.5117,18.5444,18.4954,18.5199,47000.0
2011-07-15 15:45:00,22.69,22.75,22.69,22.72,77000.0,18.5199,18.5689,18.5199,18.5444,77000.0
2011-07-15 15:50:00,22.72,22.73,22.67,22.69,180700.0,18.5444,18.5525,18.5036,18.5199,180700.0
2011-07-15 15:55:00,22.69,22.7,22.63,22.68,167600.0,18.5199,18.5281,18.4709,18.5117,167600.0
2011-07-18 09:30:00,22.57,22.7,22.48,22.54,50800.0,18.4219,18.5281,18.3485,18.3975,50800.0
2011-07-18 09:35:00,22.52,22.65,22.44,22.6,27500.0,18.3811,18.4872,18.3158,18.4464,27500.0
2011-07-18 09:40:00,22.61,22.67,22.48,22.53,24500.0,18.4546,18.5036,18.3485,18.3893,24500.0
2011-07-18 09:45:00,22.53,22.54,22.34,22.38,52700.0,18.3893,18.3975,18.2342,18.2669,52700.0
2011-07-18 09:50:00,22.38,22.39,22.26,22.33,43700.0,18.2669,18.275,18.1689,18.2261,43700.0
2011-07-18 09:55:00,22.32,22.32,22.14,22.15,104500.0,18.2179,18.2179,18.071,18.0791,104500.0
2011-07-18 10:00:00,22.16,22.39,22.16,22.27,98400.0,18.0873,18.275,18.0873,18.1771,98400.0
2011-07-18 10:05:00,22.27,22.27,22.14,22.24,49100.0,18.1771,18.1771,18.071,18.1526,49100.0
2011-07-18 10:10:00,22.25,22.3,22.15,22.19,108600.0,18.1608,18.2016,18.0791,18.1118,108600.0
2011-07-18 10:15:00,22.19,22.3,22.11,22.26,56100.0,18.1118,18.2016,18.0465,18.1689,56100.0
2011-07-18 10:20:00,22.27,22.3,22.22,22.23,25500.0,18.1771,18.2016,18.1363,18.1444,25500.0
2011-07-18 10:25:00,22.21,22.34,22.2,22.28,46900.0,18.1281,18.2342,18.1199,18.1852,46900.0
2011-07-18 10:30:00,22.28,22.28,22.21,22.21,27800.0,18.1852,18.1852,18.1281,18.1281,27800.0
2011-07-18 10:35:00,22.21,22.29,22.21,22.22,20100.0,18.1281,18.1934,18.1281,18.1363,20100.0
2011-07-18 10:40:00,22.23,22.33,22.2,22.32,21700.0,18.1444,18.2261,18.1199,18.2179,21700.0
2011-07-18 10:45:00,22.32,22.32,22.16,22.16,20700.0,18.2179,18.2179,18.0873,18.0873,20700.0
2011-07-18 10:50:00,22.15,22.18,22.1,22.1,34800.0,18.0791,18.1036,18.0383,18.0383,34800.0
2011-07-18 10:55:00,22.09,22.2,22.09,22.2,21600.0,18.0302,18.1199,18.0302,18.1199,21600.0
2011-07-18 11:00:00,22.19,22.19,22.09,22.12,26000.0,18.1118,18.1118,18.0302,18.0546,26000.0
2011-07-18 11:05:00,22.11,22.11,22.05,22.09,33800.0,18.0465,18.0465,17.9975,18.0302,33800.0
2011-07-18 11:10:00,22.09,22.11,22.01,22.11,61600.0,18.0302,18.0465,17.9649,18.0465,61600.0
2011-07-18 11:15:00,22.11,22.12,22.04,22.06,27000.0,18.0465,18.0546,17.9894,18.0057,27000.0
2011-07-18 11:20:00,22.05,22.07,22.01,22.02,18000.0,17.9975,18.0138,17.9649,17.973,18000.0
2011-07-18 11:25:00,22.02,22.09,22.0,22.01,25200.0,17.973,18.0302,17.9567,17.9649,25200.0
2011-07-18 11:30:00,22.01,22.06,22.0,22.04,36200.0,17.9649,18.0057,17.9567,17.9894,36200.0
2011-07-18 11:35:00,22.04,22.07,22.01,22.06,21900.0,17.9894,18.0138,17.9649,18.0057,21900.0
2011-07-18 11:40:00,22.07,22.07,22.0,22.01,21900.0,18.0138,18.0138,17.9567,17.9649,21900.0
2011-07-18 11:45:00,22.01,22.07,22.01,22.03,33500.0,17.9649,18.0138,17.9649,17.9812,33500.0
2011-07-18 11:50:00,22.04,22.06,22.0,22.02,66000.0,17.9894,18.0057,17.9567,17.973,66000.0
2011-07-18 11:55:00,22.02,22.04,22.01,22.01,52800.0,17.973,17.9894,17.9649,17.9649,52800.0
2011-07-18 12:00:00,22.01,22.05,22.0,22.04,28600.0,17.9649,17.9975,17.9567,17.9894,28600.0
2011-07-18 12:05:00,22.03,22.04,21.96,22.02,29400.0,17.9812,17.9894,17.9241,17.973,29400.0
2011-07-18 12:10:00,22.01,22.06,22.01,22.05,13200.0,17.9649,18.0057,17.9649,17.9975,13200.0
2011-07-18 12:15:00,22.05,22.06,22.01,22.03,11900.0,17.9975,18.0057,17.9649,17.9812,11900.0
2011-07-18 12:20:00,22.03,22.04,22.01,22.02,9100.0,17.9812,17.9894,17.9649,17.973,9100.0
2011-07-18 12:25:00,22.03,22.06,22.02,22.05,11300.0,17.9812,18.0057,17.973,17.9975,11300.0
2011-07-18 12:30:00,22.05,22.06,22.02,22.06,13200.0,17.9975,18.0057,17.973,18.0057,13200.0
2011-07-18 12:35:00,22.05,22.07,21.98,22.0,99700.0,17.9975,18.0138,17.9404,17.9567,99700.0
2011-07-18 12:40:00,21.99,21.99,21.93,21.94,49900.0,17.9485,17.9485,17.8996,17.9077,49900.0
2011-07-18 12:45:00,21.95,21.95,21.87,21.89,43600.0,17.9159,17.9159,17.8506,17.8669,43600.0
2011-07-18 12:50:00,21.89,21.89,21.83,21.85,94700.0,17.8669,17.8669,17.8179,17.8343,94700.0
2011-07-18 12:55:00,21.86,21.94,21.86,21.94,18400.0,17.8424,17.9077,17.8424,17.9077,18400.0
2011-07-18 13:00:00,21.95,21.95,21.92,21.93,12200.0,17.9159,17.9159,17.8914,17.8996,12200.0
2011-07-18 13:05:00,21.93,21.96,21.92,21.94,8000.0,17.8996,17.9241,17.8914,17.9077,8000.0
2011-07-18 13:10:00,21.95,21.96,21.92,21.93,11500.0,17.9159,17.9241,17.8914,17.8996,11500.0
2011-07-18 13:15:00,21.93,21.93,21.88,21.9,19900.0,17.8996,17.8996,17.8588,17.8751,19900.0
2011-07-18 13:20:00,21.9,21.93,21.9,21.9,4700.0,17.8751,17.8996,17.8751,17.8751,4700.0
2011-07-18 13:25:00,21.89,21.92,21.89,21.91,5600.0,17.8669,17.8914,17.8669,17.8832,5600.0
2011-07-18 13:30:00,21.91,21.95,21.91,21.95,10300.0,17.8832,17.9159,17.8832,17.9159,10300.0
2011-07-18 13:35:00,21.95,22.0,21.95,21.98,12800.0,17.9159,17.9567,17.9159,17.9404,12800.0
2011-07-18 13:40:00,21.98,22.03,21.98,22.01,18600.0,17.9404,17.9812,17.9404,17.9649,18600.0
2011-07-18 13:45:00,22.01,22.04,21.99,22.02,15600.0,17.9649,17.9894,17.9485,17.973,15600.0
2011-07-18 13:50:00,22.03,22.08,22.02,22.08,12400.0,17.9812,18.022,17.973,18.022,12400.0
2011-07-18 13:55:00,22.08,22.12,22.08,22.1,55300.0,18.022,18.0546,18.022,18.0383,55300.0
2011-07-18 14:00:00,22.1,22.11,22.09,22.1,56100.0,18.0383,18.0465,18.0302,18.0383,56100.0
2011-07-18 14:05:00,22.1,22.16,22.1,22.15,52400.0,18.0383,18.0873,18.0383,18.0791,52400.0
2011-07-18 14:10:00,22.16,22.16,22.14,22.15,44600.0,18.0873,18.0873,18.071,18.0791,44600.0
2011-07-18 14:15:00,22.15,22.21,22.14,22.2,61700.0,18.0791,18.1281,18.071,18.1199,61700.0
2011-07-18 14:20:00,22.2,22.22,22.13,22.13,50400.0,18.1199,18.1363,18.0628,18.0628,50400.0
2011-07-18 14:25:00,22.13,22.16,22.13,22.13,22400.0,18.0628,18.0873,18.0628,18.0628,22400.0
2011-07-18 14:30:00,22.13,22.14,22.09,22.12,87500.0,18.0628,18.071,18.0302,18.0546,87500.0
2011-07-18 14:35:00,22.12,22.18,22.11,22.16,72200.0,18.0546,18.1036,18.0465,18.0873,72200.0
2011-07-18 14:40:00,22.17,22.22,22.16,22.2,27500.0,18.0955,18.1363,18.0873,18.1199,27500.0
2011-07-18 14:45:00,22.2,22.21,22.18,22.18,16600.0,18.1199,18.1281,18.1036,18.1036,16600.0
2011-07-18 14:50:00,22.18,22.21,22.17,22.18,26700.0,18.1036,18.1281,18.0955,18.1036,26700.0
2011-07-18 14:55:00,22.18,22.24,22.15,22.24,61900.0,18.1036,18.1526,18.0791,18.1526,61900.0
2011-07-18 15:00:00,22.25,22.35,22.24,22.27,123700.0,18.1608,18.2424,18.1526,18.1771,123700.0
2011-07-18 15:05:00,22.27,22.28,22.23,22.24,31400.0,18.1771,18.1852,18.1444,18.1526,31400.0
2011-07-18 15:10:00,22.24,22.25,22.2,22.21,28800.0,18.1526,18.1608,18.1199,18.1281,28800.0
2011-07-18 15:15:00,22.22,22.25,22.2,22.22,27700.0,18.1363,18.1608,18.1199,18.1363,27700.0
2011-07-18 15:20:00,22.22,22.24,22.17,22.2,21800.0,18.1363,18.1526,18.0955,18.1199,21800.0
2011-07-18 15:25:00,22.2,22.23,22.14,22.18,47700.0,18.1199,18.1444,18.071,18.1036,47700.0
2011-07-18 15:30:00,22.18,22.21,22.11,22.12,64200.0,18.1036,18.1281,18.0465,18.0546,64200.0
2011-07-18 15:35:00,22.12,22.19,22.09,22.19,36200.0,18.0546,18.1118,18.0302,18.1118,36200.0
2011-07-18 15:40:00,22.19,22.22,22.14,22.15,49700.0,18.1118,18.1363,18.071,18.0791,49700.0
2011-07-18 15:45:00,22.16,22.26,22.15,22.22,106200.0,18.0873,18.1689,18.0791,18.1363,106200.0
2011-07-18 15:50:00,22.22,22.29,22.21,22.24,126100.0,18.1363,18.1934,18.1281,18.1526,126100.0
2011-07-18 15:55:00,22.24,22.25,22.19,22.22,109300.0,18.1526,18.1608,18.1118,18.1363,109300.0
2011-07-19 09:30:00,22.35,22.59,22.34,22.48,56100.0,18.2424,18.4383,18.2342,18.3485,56100.0
2011-07-19 09:35:00,22.49,22.54,22.44,22.44,50800.0,18.3566,18.3975,18.3158,18.3158,50800.0
2011-07-19 09:40:00,22.48,22.7,22.48,22.67,111900.0,18.3485,18.5281,18.3485,18.5036,111900.0
2011-07-19 09:45:00,22.67,22.7,22.6,22.67,32500.0,18.5036,18.5281,18.4464,18.5036,32500.0
2011-07-19 09:50:00,22.67,22.77,22.67,22.75,21600.0,18.5036,18.5852,18.5036,18.5689,21600.0
2011-07-19 09:55:00,22.75,22.82,22.69,22.79,32800.0,18.5689,18.626,18.5199,18.6015,32800.0
2011-07-19 10:00:00,22.8,22.83,22.75,22.76,33000.0,18.6097,18.6342,18.5689,18.577,33000.0
2011-07-19 10:05:00,22.77,22.93,22.77,22.92,43600.0,18.5852,18.7158,18.5852,18.7076,43600.0
2011-07-19 10:10:00,22.92,22.92,22.8,22.83,42500.0,18.7076,18.7076,18.6097,18.6342,42500.0
2011-07-19 10:15:00,22.84,22.92,22.83,22.85,39000.0,18.6423,18.7076,18.6342,18.6505,39000.0
2011-07-19 10:20:00,22.85,22.86,22.8,22.86,24900.0,18.6505,18.6586,18.6097,18.6586,24900.0
2011-07-19 10:25:00,22.86,22.88,22.8,22.87,26700.0,18.6586,18.675,18.6097,18.6668,26700.0
2011-07-19 10:30:00,22.87,22.96,22.87,22.94,43700.0,18.6668,18.7403,18.6668,18.7239,43700.0
2011-07-19 10:35:00,22.93,22.97,22.9,22.93,38500.0,18.7158,18.7484,18.6913,18.7158,38500.0
2011-07-19 10:40:00,22.94,22.94,22.85,22.88,11300.0,18.7239,18.7239,18.6505,18.675,11300.0
2011-07-19 10:45:00,22.88,22.9,22.85,22.88,30100.0,18.675,18.6913,18.6505,18.675,30100.0
2011-07-19 10:50:00,22.88,22.91,22.8,22.81,28600.0,18.675,18.6995,18.6097,18.6178,28600.0
2011-07-19 10:55:00,22.82,22.82,22.75,22.75,27800.0,18.626,18.626,18.5689,18.5689,27800.0
2011-07-19 11:00:00,22.75,22.81,22.75,22.8,31900.0,18.5689,18.6178,18.5689,18.6097,31900.0
2011-07-19 11:05:00,22.81,22.86,22.79,22.85,18700.0,18.6178,18.6586,18.6015,18.6505,18700.0
2011-07-19 11:10:00,22.85,22.87,22.83,22.84,7000.0,18.6505,18.6668,18.6342,18.6423,7000.0
2011-07-19 11:15:00,22.84,22.86,22.8,22.8,18300.0,18.6423,18.6586,18.6097,18.6097,18300.0
2011-07-19 11:20:00,22.81,22.86,22.81,22.83,17400.0,18.6178,18.6586,18.6178,18.6342,17400.0
2011-07-19 11:25:00,22.83,22.89,22.82,22.82,27000.0,18.6342,18.6831,18.626,18.626,27000.0
2011-07-19 11:30:00,22.82,22.85,22.81,22.81,11300.0,18.626,18.6505,18.6178,18.6178,11300.0
2011-07-19 11:35:00,22.81,22.81,22.74,22.78,43400.0,18.6178,18.6178,18.5607,18.5934,43400.0
2011-07-19 11:40:00,22.78,22.78,22.7,22.74,29000.0,18.5934,18.5934,18.5281,18.5607,29000.0
2011-07-19 11:45:00,22.74,22.8,22.74,22.78,15800.0,18.5607,18.6097,18.5607,18.5934,15800.0
2011-07-19 11:50:00,22.79,22.84,22.79,22.81,8100.0,18.6015,18.6423,18.6015,18.6178,8100.0
2011-07-19 11:55:00,22.81,22.86,22.8,22.84,15700.0,18.6178,18.6586,18.6097,18.6423,15700.0
2011-07-19 12:00:00,22.85,22.86,22.82,22.82,6900.0,18.6505,18.6586,18.626,18.626,6900.0
2011-07-19 12:05:00,22.82,22.82,22.78,22.78,16900.0,18.626,18.626,18.5934,18.5934,16900.0
2011-07-19 12:10:00,22.78,22.82,22.77,22.81,8200.0,18.5934,18.626,18.5852,18.6178,8200.0
2011-07-19 12:15:00,22.81,22.85,22.76,22.77,16900.0,18.6178,18.6505,18.577,18.5852,16900.0
2011-07-19 12:20:00,22.77,22.81,22.76,22.77,18800.0,18.5852,18.6178,18.577,18.5852,18800.0
2011-07-19 12:25:00,22.77,22.78,22.74,22.77,16500.0,18.5852,18.5934,18.5607,18.5852,16500.0
2011-07-19 12:30:00,22.77,22.82,22.76,22.82,17800.0,18.5852,18.626,18.577,18.626,17800.0
2011-07-19 12:35:00,22.83,22.86,22.81,22.81,18000.0,18.6342,18.6586,18.6178,18.6178,18000.0
2011-07-19 12:40:00,22.8,22.8,22.74,22.76,14000.0,18.6097,18.6097,18.5607,18.577,14000.0
2011-07-19 12:45:00,22.78,22.81,22.77,22.8,26300.0,18.5934,18.6178,18.5852,18.6097,26300.0
2011-07-19 12:50:00,22.81,22.89,22.8,22.89,20900.0,18.6178,18.6831,18.6097,18.6831,20900.0
2011-07-19 12:55:00,22.89,22.9,22.87,22.87,17000.0,18.6831,18.6913,18.6668,18.6668,17000.0
2011-07-19 13:00:00,22.87,22.9,22.87,22.89,15900.0,18.6668,18.6913,18.6668,18.6831,15900.0
2011-07-19 13:05:00,22.89,22.9,22.82,22.83,9900.0,18.6831,18.6913,18.626,18.6342,9900.0
2011-07-19 13:10:00,22.83,22.85,22.8,22.85,20900.0,18.6342,18.6505,18.6097,18.6505,20900.0
2011-07-19 13:15:00,22.85,22.88,22.85,22.88,6400.0,18.6505,18.675,18.6505,18.675,6400.0
2011-07-19 13:20:00,22.88,22.9,22.86,22.88,11500.0,18.675,18.6913,18.6586,18.675,11500.0
2011-07-19 13:25:00,22.87,22.89,22.86,22.87,8700.0,18.6668,18.6831,18.6586,18.6668,8700.0
2011-07-19 13:30:00,22.87,22.91,22.86,22.86,30700.0,18.6668,18.6995,18.6586,18.6586,30700.0
2011-07-19 13:35:00,22.86,22.92,22.85,22.91,20700.0,18.6586,18.7076,18.6505,18.6995,20700.0
2011-07-19 13:40:00,22.91,23.0,22.89,23.0,34800.0,18.6995,18.7729,18.6831,18.7729,34800.0
2011-07-19 13:45:00,22.99,23.0,22.91,22.97,24200.0,18.7648,18.7729,18.6995,18.7484,24200.0
2011-07-19 13:50:00,22.97,22.98,22.95,22.97,23000.0,18.7484,18.7566,18.7321,18.7484,23000.0
2011-07-19 13:55:00,22.97,22.97,22.91,22.93,19400.0,18.7484,18.7484,18.6995,18.7158,19400.0
2011-07-19 14:00:00,22.93,22.94,22.89,22.9,18800.0,18.7158,18.7239,18.6831,18.6913,18800.0
2011-07-19 14:05:00,22.9,22.94,22.9,22.92,6300.0,18.6913,18.7239,18.6913,18.7076,6300.0
2011-07-19 14:10:00,22.91,22.94,22.9,22.92,48500.0,18.6995,18.7239,18.6913,18.7076,48500.0
2011-07-19 14:15:00,22.93,23.0,22.92,22.94,48000.0,18.7158,18.7729,18.7076,18.7239,48000.0
2011-07-19 14:20:00,22.93,22.94,22.91,22.92,22700.0,18.7158,18.7239,18.6995,18.7076,22700.0
2011-07-19 14:25:00,22.93,22.95,22.91,22.93,14400.0,18.7158,18.7321,18.6995,18.7158,14400.0
2011-07-19 14:30:00,22.94,22.94,22.91,22.92,18500.0,18.7239,18.7239,18.6995,18.7076,18500.0
2011-07-19 14:35:00,22.92,22.93,22.91,22.93,17200.0,18.7076,18.7158,18.6995,18.7158,17200.0
2011-07-19 14:40:00,22.93,22.98,22.92,22.96,38300.0,18.7158,18.7566,18.7076,18.7403,38300.0
2011-07-19 14:45:00,22.96,23.06,22.96,23.05,66100.0,18.7403,18.8219,18.7403,18.8137,66100.0
2011-07-19 14:50:00,23.04,23.1,23.03,23.09,17900.0,18.8056,18.8545,18.7974,18.8464,17900.0
2011-07-19 14:55:00,23.08,23.16,23.07,23.15,136700.0,18.8382,18.9035,18.8301,18.8953,136700.0
2011-07-19 15:00:00,23.14,23.15,23.09,23.14,50200.0,18.8872,18.8953,18.8464,18.8872,50200.0
2011-07-19 15:05:00,23.14,23.16,23.08,23.08,26900.0,18.8872,18.9035,18.8382,18.8382,26900.0
2011-07-19 15:10:00,23.08,23.1,23.07,23.1,22500.0,18.8382,18.8545,18.8301,18.8545,22500.0
2011-07-19 15:15:00,23.09,23.1,23.05,23.08,19500.0,18.8464,18.8545,18.8137,18.8382,19500.0
2011-07-19 15:20:00,23.08,23.08,23.03,23.03,27700.0,18.8382,18.8382,18.7974,18.7974,27700.0
2011-07-19 15:25:00,23.03,23.05,23.01,23.01,26300.0,18.7974,18.8137,18.7811,18.7811,26300.0
2011-07-19 15:30:00,23.02,23.04,23.0,23.04,29900.0,18.7892,18.8056,18.7729,18.8056,29900.0
2011-07-19 15:35:00,23.03,23.06,23.02,23.04,47900.0,18.7974,18.8219,18.7892,18.8056,47900.0
2011-07-19 15:40:00,23.05,23.06,22.97,22.99,85300.0,18.8137,18.8219,18.7484,18.7648,85300.0
2011-07-19 15:45:00,22.99,23.0,22.97,22.97,73800.0,18.7648,18.7729,18.7484,18.7484,73800.0
2011-07-19 15:50:00,22.97,22.97,22.92,22.93,158100.0,18.7484,18.7484,18.7076,18.7158,158100.0
2011-07-19 15:55:00,22.92,22.92,22.89,22.9,232500.0,18.7076,18.7076,18.6831,18.6913,232500.0
2011-07-20 09:30:00,24.06,24.5,23.85,24.01,197200.0,19.6381,19.9972,19.4667,19.5973,197200.0
2011-07-20 09:35:00,24.02,24.15,23.94,24.05,137600.0,19.6055,19.7116,19.5402,19.6299,137600.0
2011-07-20 09:40:00,24.05,24.08,23.75,23.75,163400.0,19.6299,19.6544,19.3851,19.3851,163400.0
2011-07-20 09:45:00,23.77,23.79,23.66,23.72,112100.0,19.4014,19.4177,19.3116,19.3606,112100.0
2011-07-20 09:50:00,23.72,23.75,23.59,23.64,93200.0,19.3606,19.3851,19.2545,19.2953,93200.0
2011-07-20 09:55:00,23.63,23.83,23.63,23.78,62200.0,19.2871,19.4504,19.2871,19.4096,62200.0
2011-07-20 10:00:00,23.78,23.8,23.69,23.7,75000.0,19.4096,19.4259,19.3361,19.3443,75000.0
2011-07-20 10:05:00,23.7,23.8,23.69,23.71,71000.0,19.3443,19.4259,19.3361,19.3524,71000.0
2011-07-20 10:10:00,23.71,23.8,23.65,23.77,146600.0,19.3524,19.4259,19.3035,19.4014,146600.0
2011-07-20 10:15:00,23.78,23.82,23.75,23.81,120400.0,19.4096,19.4422,19.3851,19.4341,120400.0
2011-07-20 10:20:00,23.82,23.85,23.7,23.71,115900.0,19.4422,19.4667,19.3443,19.3524,115900.0
2011-07-20 10:25:00,23.7,23.73,23.55,23.66,63400.0,19.3443,19.3688,19.2218,19.3116,63400.0
2011-07-20 10:30:00,23.67,23.82,23.61,23.8,71300.0,19.3198,19.4422,19.2708,19.4259,71300.0
2011-07-20 10:35:00,23.8,23.81,23.72,23.81,37900.0,19.4259,19.4341,19.3606,19.4341,37900.0
2011-07-20 10:40:00,23.81,23.87,23.69,23.74,50200.0,19.4341,19.483,19.3361,19.3769,50200.0
2011-07-20 10:45:00,23.74,23.74,23.65,23.69,35000.0,19.3769,19.3769,19.3035,19.3361,35000.0
2011-07-20 10:50:00,23.7,23.74,23.63,23.67,24100.0,19.3443,19.3769,19.2871,19.3198,24100.0
2011-07-20 10:55:00,23.67,23.72,23.63,23.69,18900.0,19.3198,19.3606,19.2871,19.3361,18900.0
2011-07-20 11:00:00,23.69,23.75,23.64,23.65,28900.0,19.3361,19.3851,19.2953,19.3035,28900.0
2011-07-20 11:05:00,23.66,23.75,23.65,23.75,28700.0,19.3116,19.3851,19.3035,19.3851,28700.0
2011-07-20 11:10:00,23.75,23.75,23.62,23.63,29900.0,19.3851,19.3851,19.279,19.2871,29900.0
2011-07-20 11:15:00,23.63,23.67,23.52,23.54,37300.0,19.2871,19.3198,19.1973,19.2137,37300.0
2011-07-20 11:20:00,23.55,23.65,23.54,23.56,43800.0,19.2218,19.3035,19.2137,19.23,43800.0
2011-07-20 11:25:00,23.57,23.57,23.51,23.52,39800.0,19.2382,19.2382,19.1892,19.1973,39800.0
2011-07-20 11:30:00,23.51,23.52,23.41,23.43,58500.0,19.1892,19.1973,19.1076,19.1239,58500.0
2011-07-20 11:35:00,23.42,23.55,23.42,23.52,98700.0,19.1157,19.2218,19.1157,19.1973,98700.0
2011-07-20 11:40:00,23.52,23.69,23.5,23.62,80100.0,19.1973,19.3361,19.181,19.279,80100.0
2011-07-20 11:45:00,23.66,23.67,23.56,23.6,25800.0,19.3116,19.3198,19.23,19.2626,25800.0
2011-07-20 11:50:00,23.61,23.64,23.58,23.63,34500.0,19.2708,19.2953,19.2463,19.2871,34500.0
2011-07-20 11:55:00,23.64,23.64,23.57,23.6,57600.0,19.2953,19.2953,19.2382,19.2626,57600.0
2011-07-20 12:00:00,23.6,23.61,23.56,23.61,22800.0,19.2626,19.2708,19.23,19.2708,22800.0
2011-07-20 12:05:00,23.6,23.67,23.59,23.67,21200.0,19.2626,19.3198,19.2545,19.3198,21200.0
2011-07-20 12:10:00,23.66,23.76,23.65,23.73,63500.0,19.3116,19.3932,19.3035,19.3688,63500.0
2011-07-20 12:15:00,23.74,23.75,23.57,23.6,24000.0,19.3769,19.3851,19.2382,19.2626,24000.0
2011-07-20 12:20:00,23.6,23.61,23.55,23.57,60000.0,19.2626,19.2708,19.2218,19.2382,60000.0
2011-07-20 12:25:00,23.58,23.59,23.5,23.53,93200.0,19.2463,19.2545,19.181,19.2055,93200.0
2011-07-20 12:30:00,23.52,23.56,23.46,23.46,31500.0,19.1973,19.23,19.1484,19.1484,31500.0
2011-07-20 12:35:00,23.46,23.49,23.45,23.49,9500.0,19.1484,19.1729,19.1402,19.1729,9500.0
2011-07-20 12:40:00,23.5,23.54,23.5,23.54,17100.0,19.181,19.2137,19.181,19.2137,17100.0
2011-07-20 12:45:00,23.54,23.61,23.54,23.61,21400.0,19.2137,19.2708,19.2137,19.2708,21400.0
2011-07-20 12:50:00,23.62,23.63,23.55,23.63,11400.0,19.279,19.2871,19.2218,19.2871,11400.0
2011-07-20 12:55:00,23.63,23.7,23.63,23.69,31900.0,19.2871,19.3443,19.2871,19.3361,31900.0
2011-07-20 13:00:00,23.7,23.75,23.67,23.73,47700.0,19.3443,19.3851,19.3198,19.3688,47700.0
2011-07-20 13:05:00,23.74,23.76,23.67,23.7,109800.0,19.3769,19.3932,19.3198,19.3443,109800.0
2011-07-20 13:10:00,23.7,23.76,23.66,23.66,19300.0,19.3443,19.3932,19.3116,19.3116,19300.0
2011-07-20 13:15:00,23.65,23.66,23.62,23.63,19600.0,19.3035,19.3116,19.279,19.2871,19600.0
2011-07-20 13:20:00,23.62,23.67,23.58,23.66,14900.0,19.279,19.3198,19.2463,19.3116,14900.0
2011-07-20 13:25:00,23.66,23.76,23.64,23.74,52500.0,19.3116,19.3932,19.2953,19.3769,52500.0
2011-07-20 13:30:00,23.74,23.74,23.67,23.73,53400.0,19.3769,19.3769,19.3198,19.3688,53400.0
2011-07-20 13:35:00,23.71,23.76,23.68,23.75,39800.0,19.3524,19.3932,19.3279,19.3851,39800.0
2011-07-20 13:40:00,23.75,23.75,23.72,23.72,21400.0,19.3851,19.3851,19.3606,19.3606,21400.0
2011-07-20 13:45:00,23.72,23.72,23.69,23.7,30400.0,19.3606,19.3606,19.3361,19.3443,30400.0
2011-07-20 13:50:00,23.69,23.7,23.64,23.67,35200.0,19.3361,19.3443,19.2953,19.3198,35200.0
2011-07-20 13:55:00,23.67,23.71,23.61,23.61,32200.0,19.3198,19.3524,19.2708,19.2708,32200.0
2011-07-20 14:00:00,23.62,23.63,23.59,23.61,34100.0,19.279,19.2871,19.2545,19.2708,34100.0
2011-07-20 14:05:00,23.61,23.65,23.61,23.64,31000.0,19.2708,19.3035,19.2708,19.2953,31000.0
2011-07-20 14:10:00,23.64,23.64,23.6,23.61,25900.0,19.2953,19.2953,19.2626,19.2708,25900.0
2011-07-20 14:15:00,23.61,23.63,23.6,23.63,18400.0,19.2708,19.2871,19.2626,19.2871,18400.0
2011-07-20 14:20:00,23.63,23.63,23.57,23.6,28900.0,19.2871,19.2871,19.2382,19.2626,28900.0
2011-07-20 14:25:00,23.6,23.66,23.59,23.66,25400.0,19.2626,19.3116,19.2545,19.3116,25400.0
2011-07-20 14:30:00,23.66,23.66,23.6,23.62,31600.0,19.3116,19.3116,19.2626,19.279,31600.0
2011-07-20 14:35:00,23.62,23.62,23.57,23.61,38800.0,19.279,19.279,19.2382,19.2708,38800.0
2011-07-20 14:40:00,23.61,23.71,23.61,23.71,51400.0,19.2708,19.3524,19.2708,19.3524,51400.0
2011-07-20 14:45:00,23.71,23.71,23.59,23.59,38300.0,19.3524,19.3524,19.2545,19.2545,38300.0
2011-07-20 14:50:00,23.58,23.65,23.58,23.62,41900.0,19.2463,19.3035,19.2463,19.279,41900.0
2011-07-20 14:55:00,23.62,23.62,23.54,23.57,33300.0,19.279,19.279,19.2137,19.2382,33300.0
2011-07-20 15:00:00,23.57,23.57,23.54,23.55,23000.0,19.2382,19.2382,19.2137,19.2218,23000.0
2011-07-20 15:05:00,23.55,23.66,23.55,23.66,43600.0,19.2218,19.3116,19.2218,19.3116,43600.0
2011-07-20 15:10:00,23.65,23.65,23.63,23.64,27000.0,19.3035,19.3035,19.2871,19.2953,27000.0
2011-07-20 15:15:00,23.64,23.73,23.63,23.63,56900.0,19.2953,19.3688,19.2871,19.2871,56900.0
2011-07-20 15:20:00,23.63,23.66,23.59,23.61,54200.0,19.2871,19.3116,19.2545,19.2708,54200.0
2011-07-20 15:25:00,23.61,23.64,23.57,23.59,57700.0,19.2708,19.2953,19.2382,19.2545,57700.0
2011-07-20 15:30:00,23.58,23.64,23.57,23.63,35200.0,19.2463,19.2953,19.2382,19.2871,35200.0
2011-07-20 15:35:00,23.63,23.66,23.63,23.66,29200.0,19.2871,19.3116,19.2871,19.3116,29200.0
2011-07-20 15:40:00,23.66,23.69,23.61,23.62,54700.0,19.3116,19.3361,19.2708,19.279,54700.0
2011-07-20 15:45:00,23.62,23.65,23.6,23.61,84000.0,19.279,19.3035,19.2626,19.2708,84000.0
2011-07-20 15:50:00,23.62,23.66,23.59,23.61,105100.0,19.279,19.3116,19.2545,19.2708,105100.0
2011-07-20 15:55:00,23.61,23.62,23.56,23.6,161100.0,19.2708,19.279,19.23,19.2626,161100.0
2011-07-21 09:30:00,23.81,24.0,22.91,23.17,158500.0,19.4341,19.5891,18.6995,18.9117,158500.0
2011-07-21 09:35:00,23.15,23.23,22.67,22.73,91300.0,18.8953,18.9606,18.5036,18.5525,91300.0
2011-07-21 09:40:00,22.73,22.93,22.56,22.75,168900.0,18.5525,18.7158,18.4138,18.5689,168900.0
2011-07-21 09:45:00,22.78,22.93,22.66,22.93,117800.0,18.5934,18.7158,18.4954,18.7158,117800.0
2011-07-21 09:50:00,22.93,23.0,22.83,22.95,65300.0,18.7158,18.7729,18.6342,18.7321,65300.0
2011-07-21 09:55:00,22.96,22.96,22.75,22.77,75500.0,18.7403,18.7403,18.5689,18.5852,75500.0
2011-07-21 10:00:00,22.78,23.11,22.69,23.0,106300.0,18.5934,18.8627,18.5199,18.7729,106300.0
2011-07-21 10:05:00,23.0,23.05,22.86,22.93,125100.0,18.7729,18.8137,18.6586,18.7158,125100.0
2011-07-21 10:10:00,22.92,23.05,22.88,22.98,72000.0,18.7076,18.8137,18.675,18.7566,72000.0
2011-07-21 10:15:00,22.98,23.06,22.92,22.94,84300.0,18.7566,18.8219,18.7076,18.7239,84300.0
2011-07-21 10:20:00,22.95,22.95,22.85,22.94,61500.0,18.7321,18.7321,18.6505,18.7239,61500.0
2011-07-21 10:25:00,22.94,23.09,22.9,23.03,91000.0,18.7239,18.8464,18.6913,18.7974,91000.0
2011-07-21 10:30:00,23.02,23.04,22.93,22.97,56800.0,18.7892,18.8056,18.7158,18.7484,56800.0
2011-07-21 10:35:00,22.96,23.0,22.93,22.95,51100.0,18.7403,18.7729,18.7158,18.7321,51100.0
2011-07-21 10:40:00,22.95,23.03,22.87,23.02,56200.0,18.7321,18.7974,18.6668,18.7892,56200.0
2011-07-21 10:45:00,23.03,23.04,22.9,22.92,31100.0,18.7974,18.8056,18.6913,18.7076,31100.0
2011-07-21 10:50:00,22.93,22.99,22.93,22.93,26800.0,18.7158,18.7648,18.7158,18.7158,26800.0
2011-07-21 10:55:00,22.93,22.98,22.92,22.97,22200.0,18.7158,18.7566,18.7076,18.7484,22200.0
2011-07-21 11:00:00,22.98,22.99,22.92,22.92,25300.0,18.7566,18.7648,18.7076,18.7076,25300.0
2011-07-21 11:05:00,22.93,23.05,22.93,23.0,45100.0,18.7158,18.8137,18.7158,18.7729,45100.0
2011-07-21 11:10:00,23.0,23.02,22.98,23.0,39400.0,18.7729,18.7892,18.7566,18.7729,39400.0
2011-07-21 11:15:00,22.99,23.06,22.98,23.03,45600.0,18.7648,18.8219,18.7566,18.7974,45600.0
2011-07-21 11:20:00,23.03,23.11,23.01,23.11,50900.0,18.7974,18.8627,18.7811,18.8627,50900.0
2011-07-21 11:25:00,23.1,23.1,23.0,23.06,36400.0,18.8545,18.8545,18.7729,18.8219,36400.0
2011-07-21 11:30:00,23.06,23.15,23.01,23.1,51000.0,18.8219,18.8953,18.7811,18.8545,51000.0
2011-07-21 11:35:00,23.1,23.17,23.07,23.1,67400.0,18.8545,18.9117,18.8301,18.8545,67400.0
2011-07-21 11:40:00,23.1,23.13,23.06,23.08,44500.0,18.8545,18.879,18.8219,18.8382,44500.0
2011-07-21 11:45:00,23.08,23.12,23.07,23.07,43800.0,18.8382,18.8709,18.8301,18.8301,43800.0
2011-07-21 11:50:00,23.06,23.06,22.96,22.98,43000.0,18.8219,18.8219,18.7403,18.7566,43000.0
2011-07-21 11:55:00,22.98,23.03,22.96,23.0,45900.0,18.7566,18.7974,18.7403,18.7729,45900.0
2011-07-21 12:00:00,23.0,23.01,22.99,23.01,35500.0,18.7729,18.7811,18.7648,18.7811,35500.0
2011-07-21 12:05:00,23.02,23.02,22.99,23.0,17300.0,18.7892,18.7892,18.7648,18.7729,17300.0
2011-07-21 12:10:00,23.0,23.04,22.99,23.0,36700.0,18.7729,18.8056,18.7648,18.7729,36700.0
2011-07-21 12:15:00,23.0,23.02,22.97,22.97,62500.0,18.7729,18.7892,18.7484,18.7484,62500.0
2011-07-21 12:20:00,22.97,23.0,22.92,22.97,42700.0,18.7484,18.7729,18.7076,18.7484,42700.0
2011-07-21 12:25:00,22.97,22.98,22.94,22.97,17000.0,18.7484,18.7566,18.7239,18.7484,17000.0
2011-07-21 12:30:00,22.96,22.96,22.91,22.91,29300.0,18.7403,18.7403,18.6995,18.6995,29300.0
2011-07-21 12:35:00,22.91,22.91,22.85,22.89,95800.0,18.6995,18.6995,18.6505,18.6831,95800.0
2011-07-21 12:40:00,22.89,23.0,22.89,23.0,42700.0,18.6831,18.7729,18.6831,18.7729,42700.0
2011-07-21 12:45:00,23.0,23.01,22.89,22.94,49800.0,18.7729,18.7811,18.6831,18.7239,49800.0
2011-07-21 12:50:00,22.94,22.95,22.86,22.93,57900.0,18.7239,18.7321,18.6586,18.7158,57900.0
2011-07-21 12:55:00,22.92,22.95,22.86,22.88,41200.0,18.7076,18.7321,18.6586,18.675,41200.0
2011-07-21 13:00:00,22.89,22.89,22.86,22.88,48600.0,18.6831,18.6831,18.6586,18.675,48600.0
2011-07-21 13:05:00,22.87,22.89,22.85,22.87,72800.0,18.6668,18.6831,18.6505,18.6668,72800.0
2011-07-21 13:10:00,22.88,22.89,22.86,22.88,32200.0,18.675,18.6831,18.6586,18.675,32200.0
2011-07-21 13:15:00,22.88,22.95,22.87,22.93,49900.0,18.675,18.7321,18.6668,18.7158,49900.0
2011-07-21 13:20:00,22.94,22.98,22.91,22.93,33300.0,18.7239,18.7566,18.6995,18.7158,33300.0
2011-07-21 13:25:00,22.92,23.01,22.91,23.01,37500.0,18.7076,18.7811,18.6995,18.7811,37500.0
2011-07-21 13:30:00,23.01,23.01,22.99,22.99,34500.0,18.7811,18.7811,18.7648,18.7648,34500.0
2011-07-21 13:35:00,23.0,23.05,23.0,23.04,49600.0,18.7729,18.8137,18.7729,18.8056,49600.0
2011-07-21 13:40:00,23.05,23.05,22.96,22.97,37300.0,18.8137,18.8137,18.7403,18.7484,37300.0
2011-07-21 13:45:00,22.97,23.03,22.96,23.03,46800.0,18.7484,18.7974,18.7403,18.7974,46800.0
2011-07-21 13:50:00,23.02,23.05,22.96,22.99,48300.0,18.7892,18.8137,18.7403,18.7648,48300.0
2011-07-21 13:55:00,23.0,23.03,22.98,23.03,26000.0,18.7729,18.7974,18.7566,18.7974,26000.0
2011-07-21 14:00:00,23.03,23.1,23.03,23.06,35000.0,18.7974,18.8545,18.7974,18.8219,35000.0
2011-07-21 14:05:00,23.05,23.05,23.03,23.04,31700.0,18.8137,18.8137,18.7974,18.8056,31700.0
2011-07-21 14:10:00,23.05,23.05,23.01,23.04,20300.0,18.8137,18.8137,18.7811,18.8056,20300.0
2011-07-21 14:15:00,23.04,23.07,22.94,22.94,103000.0,18.8056,18.8301,18.7239,18.7239,103000.0
2011-07-21 14:20:00,22.95,23.02,22.95,23.0,69300.0,18.7321,18.7892,18.7321,18.7729,69300.0
2011-07-21 14:25:00,23.0,23.03,22.97,22.99,82300.0,18.7729,18.7974,18.7484,18.7648,82300.0
2011-07-21 14:30:00,23.0,23.01,22.93,22.97,85000.0,18.7729,18.7811,18.7158,18.7484,85000.0
2011-07-21 14:35:00,22.96,22.98,22.95,22.98,24500.0,18.7403,18.7566,18.7321,18.7566,24500.0
2011-07-21 14:40:00,22.98,23.02,22.96,23.02,40000.0,18.7566,18.7892,18.7403,18.7892,40000.0
2011-07-21 14:45:00,23.02,23.03,22.98,23.0,61100.0,18.7892,18.7974,18.7566,18.7729,61100.0
2011-07-21 14:50:00,23.0,23.01,22.97,22.98,73300.0,18.7729,18.7811,18.7484,18.7566,73300.0
2011-07-21 14:55:00,22.98,23.0,22.94,22.94,68700.0,18.7566,18.7729,18.7239,18.7239,68700.0
2011-07-21 15:00:00,22.94,22.95,22.85,22.87,180800.0,18.7239,18.7321,18.6505,18.6668,180800.0
2011-07-21 15:05:00,22.86,22.89,22.8,22.8,98600.0,18.6586,18.6831,18.6097,18.6097,98600.0
2011-07-21 15:10:00,22.8,22.87,22.76,22.77,111500.0,18.6097,18.6668,18.577,18.5852,111500.0
2011-07-21 15:15:00,22.77,22.85,22.76,22.8,155200.0,18.5852,18.6505,18.577,18.6097,155200.0
2011-07-21 15:20:00,22.8,22.8,22.71,22.77,122700.0,18.6097,18.6097,18.5362,18.5852,122700.0
2011-07-21 15:25:00,22.77,22.87,22.71,22.75,117200.0,18.5852,18.6668,18.5362,18.5689,117200.0
2011-07-21 15:30:00,22.76,22.79,22.7,22.78,150900.0,18.577,18.6015,18.5281,18.5934,150900.0
2011-07-21 15:35:00,22.77,22.78,22.7,22.77,92200.0,18.5852,18.5934,18.5281,18.5852,92200.0
2011-07-21 15:40:00,22.77,22.82,22.72,22.82,194800.0,18.5852,18.626,18.5444,18.626,194800.0
2011-07-21 15:45:00,22.82,22.86,22.76,22.76,153100.0,18.626,18.6586,18.577,18.577,153100.0
2011-07-21 15:50:00,22.76,22.77,22.69,22.69,313000.0,18.577,18.5852,18.5199,18.5199,313000.0
2011-07-21 15:55:00,22.69,22.71,22.66,22.69,425000.0,18.5199,18.5362,18.4954,18.5199,425000.0
2011-07-22 09:30:00,24.97,25.6,24.9,25.56,1003800.0,20.3809,20.8951,20.3237,20.8624,1003800.0
2011-07-22 09:35:00,25.57,25.58,25.0,25.01,538100.0,20.8706,20.8787,20.4053,20.4135,538100.0
2011-07-22 09:40:00,25.01,25.69,25.01,25.69,504500.0,20.4135,20.9685,20.4135,20.9685,504500.0
2011-07-22 09:45:00,25.68,25.86,25.52,25.85,462000.0,20.9604,21.1073,20.8298,21.0991,462000.0
2011-07-22 09:50:00,25.86,25.96,25.6,25.69,488600.0,21.1073,21.1889,20.8951,20.9685,488600.0
2011-07-22 09:55:00,25.69,25.79,25.53,25.69,234700.0,20.9685,21.0502,20.8379,20.9685,234700.0
2011-07-22 10:00:00,25.68,25.75,25.62,25.71,178500.0,20.9604,21.0175,20.9114,20.9849,178500.0
2011-07-22 10:05:00,25.7,25.9,25.63,25.89,213500.0,20.9767,21.1399,20.9196,21.1318,213500.0
2011-07-22 10:10:00,25.89,26.0,25.84,25.96,213300.0,21.1318,21.2216,21.091,21.1889,213300.0
2011-07-22 10:15:00,25.96,26.14,25.8,26.03,404300.0,21.1889,21.3358,21.0583,21.246,404300.0
2011-07-22 10:20:00,26.02,26.02,25.89,25.96,222300.0,21.2379,21.2379,21.1318,21.1889,222300.0
2011-07-22 10:25:00,25.97,26.05,25.81,25.97,294800.0,21.1971,21.2624,21.0665,21.1971,294800.0
2011-07-22 10:30:00,25.99,26.25,25.94,26.21,334900.0,21.2134,21.4256,21.1726,21.393,334900.0
2011-07-22 10:35:00,26.21,26.39,26.13,26.35,265600.0,21.393,21.5399,21.3277,21.5072,265600.0
2011-07-22 10:40:00,26.36,26.42,26.3,26.42,289000.0,21.5154,21.5644,21.4664,21.5644,289000.0
2011-07-22 10:45:00,26.42,26.67,26.33,26.63,399300.0,21.5644,21.7684,21.4909,21.7358,399300.0
2011-07-22 10:50:00,26.63,26.77,26.54,26.55,412000.0,21.7358,21.85,21.6623,21.6705,412000.0
2011-07-22 10:55:00,26.55,26.63,26.44,26.59,264200.0,21.6705,21.7358,21.5807,21.7031,264200.0
2011-07-22 11:00:00,26.59,26.6,26.46,26.56,131400.0,21.7031,21.7113,21.597,21.6786,131400.0
2011-07-22 11:05:00,26.56,26.56,26.37,26.37,188500.0,21.6786,21.6786,21.5236,21.5236,188500.0
2011-07-22 11:10:00,26.37,26.5,26.3,26.3,182500.0,21.5236,21.6297,21.4664,21.4664,182500.0
2011-07-22 11:15:00,26.31,26.44,26.28,26.39,196900.0,21.4746,21.5807,21.4501,21.5399,196900.0
2011-07-22 11:20:00,26.41,26.56,26.4,26.48,119200.0,21.5562,21.6786,21.548,21.6133,119200.0
2011-07-22 11:25:00,26.48,26.5,26.35,26.37,111800.0,21.6133,21.6297,21.5072,21.5236,111800.0
2011-07-22 11:30:00,26.37,26.46,26.37,26.45,98400.0,21.5236,21.597,21.5236,21.5889,98400.0
2011-07-22 11:35:00,26.45,26.49,26.4,26.49,81200.0,21.5889,21.6215,21.548,21.6215,81200.0
2011-07-22 11:40:00,26.49,26.55,26.39,26.39,146900.0,21.6215,21.6705,21.5399,21.5399,146900.0
2011-07-22 11:45:00,26.39,26.5,26.33,26.5,143600.0,21.5399,21.6297,21.4909,21.6297,143600.0
2011-07-22 11:50:00,26.5,26.56,26.42,26.51,93100.0,21.6297,21.6786,21.5644,21.6378,93100.0
2011-07-22 11:55:00,26.51,26.65,26.49,26.65,142700.0,21.6378,21.7521,21.6215,21.7521,142700.0
2011-07-22 12:00:00,26.64,26.74,26.56,26.73,134000.0,21.7439,21.8256,21.6786,21.8174,134000.0
2011-07-22 12:05:00,26.74,26.82,26.71,26.79,133200.0,21.8256,21.8909,21.8011,21.8664,133200.0
2011-07-22 12:10:00,26.78,26.85,26.78,26.85,84400.0,21.8582,21.9153,21.8582,21.9153,84400.0
2011-07-22 12:15:00,26.84,26.9,26.62,26.68,103000.0,21.9072,21.9562,21.7276,21.7766,103000.0
2011-07-22 12:20:00,26.67,26.68,26.59,26.61,140500.0,21.7684,21.7766,21.7031,21.7194,140500.0
2011-07-22 12:25:00,26.62,26.7,26.61,26.69,149400.0,21.7276,21.7929,21.7194,21.7847,149400.0
2011-07-22 12:30:00,26.69,26.97,26.68,26.96,96900.0,21.7847,22.0133,21.7766,22.0051,96900.0
2011-07-22 12:35:00,26.96,27.0,26.84,26.91,116900.0,22.0051,22.0378,21.9072,21.9643,116900.0
2011-07-22 12:40:00,26.91,26.94,26.81,26.89,58600.0,21.9643,21.9888,21.8827,21.948,58600.0
2011-07-22 12:45:00,26.9,26.9,26.75,26.76,90300.0,21.9562,21.9562,21.8337,21.8419,90300.0
2011-07-22 12:50:00,26.77,26.77,26.68,26.71,57000.0,21.85,21.85,21.7766,21.8011,57000.0
2011-07-22 12:55:00,26.72,26.85,26.71,26.85,65100.0,21.8092,21.9153,21.8011,21.9153,65100.0
2011-07-22 13:00:00,26.85,26.87,26.67,26.7,72500.0,21.9153,21.9317,21.7684,21.7929,72500.0
2011-07-22 13:05:00,26.69,26.76,26.61,26.61,75400.0,21.7847,21.8419,21.7194,21.7194,75400.0
2011-07-22 13:10:00,26.62,26.74,26.58,26.69,57800.0,21.7276,21.8256,21.695,21.7847,57800.0
2011-07-22 13:15:00,26.7,26.79,26.68,26.78,41500.0,21.7929,21.8664,21.7766,21.8582,41500.0
2011-07-22 13:20:00,26.78,26.85,26.74,26.85,60200.0,21.8582,21.9153,21.8256,21.9153,60200.0
2011-07-22 13:25:00,26.85,26.85,26.74,26.78,34200.0,21.9153,21.9153,21.8256,21.8582,34200.0
2011-07-22 13:30:00,26.78,26.8,26.63,26.63,68400.0,21.8582,21.8745,21.7358,21.7358,68400.0
2011-07-22 13:35:00,26.63,26.68,26.56,26.64,94600.0,21.7358,21.7766,21.6786,21.7439,94600.0
2011-07-22 13:40:00,26.64,26.65,26.51,26.52,59700.0,21.7439,21.7521,21.6378,21.646,59700.0
2011-07-22 13:45:00,26.52,26.62,26.45,26.61,101200.0,21.646,21.7276,21.5889,21.7194,101200.0
2011-07-22 13:50:00,26.61,26.67,26.53,26.53,50300.0,21.7194,21.7684,21.6542,21.6542,50300.0
2011-07-22 13:55:00,26.52,26.64,26.51,26.61,75500.0,21.646,21.7439,21.6378,21.7194,75500.0
2011-07-22 14:00:00,26.62,26.64,26.44,26.45,100400.0,21.7276,21.7439,21.5807,21.5889,100400.0
2011-07-22 14:05:00,26.45,26.52,26.42,26.51,93500.0,21.5889,21.646,21.5644,21.6378,93500.0
2011-07-22 14:10:00,26.51,26.56,26.48,26.56,116300.0,21.6378,21.6786,21.6133,21.6786,116300.0
2011-07-22 14:15:00,26.57,26.61,26.49,26.54,127900.0,21.6868,21.7194,21.6215,21.6623,127900.0
2011-07-22 14:20:00,26.54,26.55,26.46,26.52,144000.0,21.6623,21.6705,21.597,21.646,144000.0
2011-07-22 14:25:00,26.52,26.69,26.52,26.68,82000.0,21.646,21.7847,21.646,21.7766,82000.0
2011-07-22 14:30:00,26.68,26.75,26.63,26.63,72500.0,21.7766,21.8337,21.7358,21.7358,72500.0
2011-07-22 14:35:00,26.64,26.67,26.61,26.66,120700.0,21.7439,21.7684,21.7194,21.7603,120700.0
2011-07-22 14:40:00,26.66,26.7,26.63,26.65,58600.0,21.7603,21.7929,21.7358,21.7521,58600.0
2011-07-22 14:45:00,26.66,26.73,26.65,26.66,79900.0,21.7603,21.8174,21.7521,21.7603,79900.0
2011-07-22 14:50:00,26.67,26.69,26.65,26.67,40000.0,21.7684,21.7847,21.7521,21.7684,40000.0
2011-07-22 14:55:00,26.67,26.75,26.67,26.75,93500.0,21.7684,21.8337,21.7684,21.8337,93500.0
2011-07-22 15:00:00,26.75,26.78,26.65,26.66,123000.0,21.8337,21.8582,21.7521,21.7603,123000.0
2011-07-22 15:05:00,26.67,26.71,26.66,26.71,83300.0,21.7684,21.8011,21.7603,21.8011,83300.0
2011-07-22 15:10:00,26.71,26.77,26.71,26.76,117200.0,21.8011,21.85,21.8011,21.8419,117200.0
2011-07-22 15:15:00,26.77,26.94,26.76,26.94,158900.0,21.85,21.9888,21.8419,21.9888,158900.0
2011-07-22 15:20:00,26.94,26.98,26.91,26.97,136500.0,21.9888,22.0214,21.9643,22.0133,136500.0
2011-07-22 15:25:00,26.98,26.99,26.95,26.96,137600.0,22.0214,22.0296,21.997,22.0051,137600.0
2011-07-22 15:30:00,26.96,27.09,26.95,26.96,330000.0,22.0051,22.1112,21.997,22.0051,330000.0
2011-07-22 15:35:00,26.96,27.0,26.95,26.95,101300.0,22.0051,22.0378,21.997,21.997,101300.0
2011-07-22 15:40:00,26.95,26.98,26.84,26.98,251200.0,21.997,22.0214,21.9072,22.0214,251200.0
2011-07-22 15:45:00,26.98,27.04,26.95,27.01,258100.0,22.0214,22.0704,21.997,22.0459,258100.0
2011-07-22 15:50:00,27.02,27.02,26.97,26.98,352700.0,22.0541,22.0541,22.0133,22.0214,352700.0
2011-07-22 15:55:00,26.98,26.99,26.94,26.99,539100.0,22.0214,22.0296,21.9888,22.0296,539100.0
2011-07-25 09:30:00,26.71,26.94,26.11,26.26,339400.0,21.8011,21.9888,21.3113,21.4338,339400.0
2011-07-25 09:35:00,26.26,26.48,26.25,26.44,136600.0,21.4338,21.6133,21.4256,21.5807,136600.0
2011-07-25 09:40:00,26.45,26.49,26.24,26.35,144600.0,21.5889,21.6215,21.4175,21.5072,144600.0
2011-07-25 09:45:00,26.35,26.44,26.24,26.31,156900.0,21.5072,21.5807,21.4175,21.4746,156900.0
2011-07-25 09:50:00,26.31,26.33,26.1,26.23,316200.0,21.4746,21.4909,21.3032,21.4093,316200.0
2011-07-25 09:55:00,26.23,26.42,26.12,26.38,253900.0,21.4093,21.5644,21.3195,21.5317,253900.0
2011-07-25 10:00:00,26.38,26.54,26.38,26.46,206900.0,21.5317,21.6623,21.5317,21.597,206900.0
2011-07-25 10:05:00,26.46,26.47,26.32,26.39,110500.0,21.597,21.6052,21.4827,21.5399,110500.0
2011-07-25 10:10:00,26.38,26.43,26.38,26.42,85000.0,21.5317,21.5725,21.5317,21.5644,85000.0
2011-07-25 10:15:00,26.42,26.53,26.42,26.5,85300.0,21.5644,21.6542,21.5644,21.6297,85300.0
2011-07-25 10:20:00,26.49,26.6,26.49,26.55,143700.0,21.6215,21.7113,21.6215,21.6705,143700.0
2011-07-25 10:25:00,26.56,26.69,26.56,26.67,144200.0,21.6786,21.7847,21.6786,21.7684,144200.0
2011-07-25 10:30:00,26.67,26.69,26.44,26.48,145700.0,21.7684,21.7847,21.5807,21.6133,145700.0
2011-07-25 10:35:00,26.47,26.55,26.45,26.46,82300.0,21.6052,21.6705,21.5889,21.597,82300.0
2011-07-25 10:40:00,26.45,26.67,26.45,26.53,95800.0,21.5889,21.7684,21.5889,21.6542,95800.0
2011-07-25 10:45:00,26.52,26.61,26.51,26.58,160500.0,21.646,21.7194,21.6378,21.695,160500.0
2011-07-25 10:50:00,26.58,26.58,26.43,26.43,81200.0,21.695,21.695,21.5725,21.5725,81200.0
2011-07-25 10:55:00,26.44,26.52,26.4,26.52,101200.0,21.5807,21.646,21.548,21.646,101200.0
2011-07-25 11:00:00,26.51,26.55,26.47,26.52,70500.0,21.6378,21.6705,21.6052,21.646,70500.0
2011-07-25 11:05:00,26.52,26.54,26.42,26.43,48100.0,21.646,21.6623,21.5644,21.5725,48100.0
2011-07-25 11:10:00,26.43,26.43,26.36,26.39,100000.0,21.5725,21.5725,21.5154,21.5399,100000.0
2011-07-25 11:15:00,26.39,26.47,26.38,26.44,63700.0,21.5399,21.6052,21.5317,21.5807,63700.0
2011-07-25 11:20:00,26.43,26.48,26.4,26.47,44200.0,21.5725,21.6133,21.548,21.6052,44200.0
2011-07-25 11:25:00,26.47,26.55,26.45,26.54,44400.0,21.6052,21.6705,21.5889,21.6623,44400.0
2011-07-25 11:30:00,26.55,26.56,26.45,26.52,60300.0,21.6705,21.6786,21.5889,21.646,60300.0
2011-07-25 11:35:00,26.53,26.59,26.46,26.46,55100.0,21.6542,21.7031,21.597,21.597,55100.0
2011-07-25 11:40:00,26.46,26.51,26.41,26.47,62500.0,21.597,21.6378,21.5562,21.6052,62500.0
2011-07-25 11:45:00,26.48,26.49,26.39,26.4,51500.0,21.6133,21.6215,21.5399,21.548,51500.0
2011-07-25 11:50:00,26.4,26.47,26.37,26.42,50800.0,21.548,21.6052,21.5236,21.5644,50800.0
2011-07-25 11:55:00,26.43,26.5,26.42,26.43,115900.0,21.5725,21.6297,21.5644,21.5725,115900.0
2011-07-25 12:00:00,26.44,26.48,26.43,26.44,49600.0,21.5807,21.6133,21.5725,21.5807,49600.0
2011-07-25 12:05:00,26.45,26.54,26.45,26.54,46600.0,21.5889,21.6623,21.5889,21.6623,46600.0
2011-07-25 12:10:00,26.53,26.57,26.5,26.51,46500.0,21.6542,21.6868,21.6297,21.6378,46500.0
2011-07-25 12:15:00,26.51,26.55,26.51,26.54,36300.0,21.6378,21.6705,21.6378,21.6623,36300.0
2011-07-25 12:20:00,26.53,26.56,26.51,26.54,15800.0,21.6542,21.6786,21.6378,21.6623,15800.0
2011-07-25 12:25:00,26.54,26.56,26.53,26.54,50100.0,21.6623,21.6786,21.6542,21.6623,50100.0
2011-07-25 12:30:00,26.53,26.56,26.53,26.54,30900.0,21.6542,21.6786,21.6542,21.6623,30900.0
2011-07-25 12:35:00,26.54,26.66,26.54,26.66,78300.0,21.6623,21.7603,21.6623,21.7603,78300.0
2011-07-25 12:40:00,26.66,26.73,26.64,26.7,89300.0,21.7603,21.8174,21.7439,21.7929,89300.0
2011-07-25 12:45:00,26.69,26.75,26.67,26.69,115100.0,21.7847,21.8337,21.7684,21.7847,115100.0
2011-07-25 12:50:00,26.69,26.69,26.6,26.63,42900.0,21.7847,21.7847,21.7113,21.7358,42900.0
2011-07-25 12:55:00,26.62,26.63,26.57,26.57,31200.0,21.7276,21.7358,21.6868,21.6868,31200.0
2011-07-25 13:00:00,26.57,26.64,26.57,26.63,40500.0,21.6868,21.7439,21.6868,21.7358,40500.0
2011-07-25 13:05:00,26.63,26.71,26.62,26.69,66900.0,21.7358,21.8011,21.7276,21.7847,66900.0
2011-07-25 13:10:00,26.69,26.7,26.66,26.67,27900.0,21.7847,21.7929,21.7603,21.7684,27900.0
2011-07-25 13:15:00,26.68,26.71,26.67,26.71,31000.0,21.7766,21.8011,21.7684,21.8011,31000.0
2011-07-25 13:20:00,26.71,26.74,26.67,26.67,22900.0,21.8011,21.8256,21.7684,21.7684,22900.0
2011-07-25 13:25:00,26.67,26.71,26.67,26.67,19300.0,21.7684,21.8011,21.7684,21.7684,19300.0
2011-07-25 13:30:00,26.68,26.68,26.67,26.68,9800.0,21.7766,21.7766,21.7684,21.7766,9800.0
2011-07-25 13:35:00,26.67,26.67,26.56,26.56,51100.0,21.7684,21.7684,21.6786,21.6786,51100.0
2011-07-25 13:40:00,26.56,26.56,26.52,26.53,16500.0,21.6786,21.6786,21.646,21.6542,16500.0
2011-07-25 13:45:00,26.53,26.55,26.51,26.53,28100.0,21.6542,21.6705,21.6378,21.6542,28100.0
2011-07-25 13:50:00,26.51,26.51,26.48,26.5,22600.0,21.6378,21.6378,21.6133,21.6297,22600.0
2011-07-25 13:55:00,26.5,26.55,26.5,26.51,46200.0,21.6297,21.6705,21.6297,21.6378,46200.0
2011-07-25 14:00:00,26.52,26.55,26.5,26.54,57300.0,21.646,21.6705,21.6297,21.6623,57300.0
2011-07-25 14:05:00,26.54,26.59,26.53,26.58,39500.0,21.6623,21.7031,21.6542,21.695,39500.0
2011-07-25 14:10:00,26.58,26.62,26.58,26.59,28200.0,21.695,21.7276,21.695,21.7031,28200.0
2011-07-25 14:15:00,26.59,26.6,26.54,26.54,23700.0,21.7031,21.7113,21.6623,21.6623,23700.0
2011-07-25 14:20:00,26.55,26.56,26.52,26.53,29400.0,21.6705,21.6786,21.646,21.6542,29400.0
2011-07-25 14:25:00,26.53,26.55,26.52,26.52,31600.0,21.6542,21.6705,21.646,21.646,31600.0
2011-07-25 14:30:00,26.52,26.53,26.5,26.52,51700.0,21.646,21.6542,21.6297,21.646,51700.0
2011-07-25 14:35:00,26.52,26.53,26.5,26.51,32100.0,21.646,21.6542,21.6297,21.6378,32100.0
2011-07-25 14:40:00,26.5,26.52,26.45,26.47,99800.0,21.6297,21.646,21.5889,21.6052,99800.0
2011-07-25 14:45:00,26.47,26.48,26.43,26.46,43500.0,21.6052,21.6133,21.5725,21.597,43500.0
2011-07-25 14:50:00,26.46,26.51,26.45,26.49,52500.0,21.597,21.6378,21.5889,21.6215,52500.0
2011-07-25 14:55:00,26.49,26.51,26.49,26.5,33800.0,21.6215,21.6378,21.6215,21.6297,33800.0
2011-07-25 15:00:00,26.5,26.5,26.47,26.47,85800.0,21.6297,21.6297,21.6052,21.6052,85800.0
2011-07-25 15:05:00,26.47,26.47,26.42,26.43,137600.0,21.6052,21.6052,21.5644,21.5725,137600.0
2011-07-25 15:10:00,26.43,26.47,26.42,26.46,75000.0,21.5725,21.6052,21.5644,21.597,75000.0
2011-07-25 15:15:00,26.46,26.53,26.46,26.5,76500.0,21.597,21.6542,21.597,21.6297,76500.0
2011-07-25 15:20:00,26.49,26.49,26.45,26.46,52700.0,21.6215,21.6215,21.5889,21.597,52700.0
2011-07-25 15:25:00,26.45,26.48,26.43,26.47,72200.0,21.5889,21.6133,21.5725,21.6052,72200.0
2011-07-25 15:30:00,26.47,26.48,26.42,26.47,65800.0,21.6052,21.6133,21.5644,21.6052,65800.0
2011-07-25 15:35:00,26.47,26.6,26.47,26.57,196500.0,21.6052,21.7113,21.6052,21.6868,196500.0
2011-07-25 15:40:00,26.57,26.62,26.55,26.58,128000.0,21.6868,21.7276,21.6705,21.695,128000.0
2011-07-25 15:45:00,26.59,26.59,26.47,26.49,169400.0,21.7031,21.7031,21.6052,21.6215,169400.0
2011-07-25 15:50:00,26.49,26.49,26.41,26.48,168400.0,21.6215,21.6215,21.5562,21.6133,168400.0
2011-07-25 15:55:00,26.47,26.5,26.46,26.47,297200.0,21.6052,21.6297,21.597,21.6052,297200.0
2011-07-26 09:30:00,26.66,27.0,26.6,26.96,118300.0,21.7603,22.0378,21.7113,22.0051,118300.0
2011-07-26 09:35:00,26.94,27.25,26.93,27.24,162000.0,21.9888,22.2418,21.9806,22.2337,162000.0
2011-07-26 09:40:00,27.23,27.36,27.21,27.21,93800.0,22.2255,22.3316,22.2092,22.2092,93800.0
2011-07-26 09:45:00,27.22,27.31,27.07,27.24,144000.0,22.2173,22.2908,22.0949,22.2337,144000.0
2011-07-26 09:50:00,27.23,27.28,27.0,27.05,148800.0,22.2255,22.2663,22.0378,22.0786,148800.0
2011-07-26 09:55:00,27.05,27.11,26.96,27.06,109300.0,22.0786,22.1276,22.0051,22.0867,109300.0
2011-07-26 10:00:00,27.0,27.11,26.99,27.04,121000.0,22.0378,22.1276,22.0296,22.0704,121000.0
2011-07-26 10:05:00,27.04,27.07,26.87,26.96,141900.0,22.0704,22.0949,21.9317,22.0051,141900.0
2011-07-26 10:10:00,26.96,27.1,26.94,27.01,72100.0,22.0051,22.1194,21.9888,22.0459,72100.0
2011-07-26 10:15:00,27.0,27.1,26.98,27.03,124300.0,22.0378,22.1194,22.0214,22.0623,124300.0
2011-07-26 10:20:00,27.04,27.14,27.04,27.05,56400.0,22.0704,22.152,22.0704,22.0786,56400.0
2011-07-26 10:25:00,27.04,27.08,26.93,26.98,61700.0,22.0704,22.1031,21.9806,22.0214,61700.0
2011-07-26 10:30:00,26.97,27.01,26.92,26.96,88600.0,22.0133,22.0459,21.9725,22.0051,88600.0
2011-07-26 10:35:00,26.96,27.06,26.93,27.02,30100.0,22.0051,22.0867,21.9806,22.0541,30100.0
2011-07-26 10:40:00,27.01,27.13,27.01,27.12,34100.0,22.0459,22.1439,22.0459,22.1357,34100.0
2011-07-26 10:45:00,27.12,27.19,27.05,27.05,42300.0,22.1357,22.1929,22.0786,22.0786,42300.0
2011-07-26 10:50:00,27.05,27.09,27.03,27.06,13300.0,22.0786,22.1112,22.0623,22.0867,13300.0
2011-07-26 10:55:00,27.05,27.07,26.94,27.07,32400.0,22.0786,22.0949,21.9888,22.0949,32400.0
2011-07-26 11:00:00,27.08,27.14,27.08,27.13,43600.0,22.1031,22.152,22.1031,22.1439,43600.0
2011-07-26 11:05:00,27.13,27.32,27.11,27.32,95500.0,22.1439,22.299,22.1276,22.299,95500.0
2011-07-26 11:10:00,27.31,27.32,27.08,27.08,70800.0,22.2908,22.299,22.1031,22.1031,70800.0
2011-07-26 11:15:00,27.09,27.31,27.09,27.22,73800.0,22.1112,22.2908,22.1112,22.2173,73800.0
2011-07-26 11:20:00,27.21,27.22,27.17,27.19,15100.0,22.2092,22.2173,22.1765,22.1929,15100.0
2011-07-26 11:25:00,27.18,27.21,27.14,27.19,40700.0,22.1847,22.2092,22.152,22.1929,40700.0
2011-07-26 11:30:00,27.19,27.2,27.1,27.11,19300.0,22.1929,22.201,22.1194,22.1276,19300.0
2011-07-26 11:35:00,27.11,27.11,27.0,27.05,57300.0,22.1276,22.1276,22.0378,22.0786,57300.0
2011-07-26 11:40:00,27.05,27.05,26.99,27.05,32000.0,22.0786,22.0786,22.0296,22.0786,32000.0
2011-07-26 11:45:00,27.05,27.08,27.01,27.04,15300.0,22.0786,22.1031,22.0459,22.0704,15300.0
2011-07-26 11:50:00,27.04,27.07,26.98,27.03,28900.0,22.0704,22.0949,22.0214,22.0623,28900.0
2011-07-26 11:55:00,27.04,27.07,27.02,27.03,23300.0,22.0704,22.0949,22.0541,22.0623,23300.0
2011-07-26 12:00:00,27.03,27.05,26.99,27.04,32300.0,22.0623,22.0786,22.0296,22.0704,32300.0
2011-07-26 12:05:00,27.04,27.14,27.03,27.13,31600.0,22.0704,22.152,22.0623,22.1439,31600.0
2011-07-26 12:10:00,27.13,27.16,27.12,27.15,32000.0,22.1439,22.1684,22.1357,22.1602,32000.0
2011-07-26 12:15:00,27.15,27.16,27.1,27.1,34100.0,22.1602,22.1684,22.1194,22.1194,34100.0
2011-07-26 12:20:00,27.11,27.18,27.09,27.14,24000.0,22.1276,22.1847,22.1112,22.152,24000.0
2011-07-26 12:25:00,27.14,27.15,27.11,27.11,12500.0,22.152,22.1602,22.1276,22.1276,12500.0
2011-07-26 12:30:00,27.11,27.12,27.04,27.05,25400.0,22.1276,22.1357,22.0704,22.0786,25400.0
2011-07-26 12:35:00,27.06,27.07,27.03,27.04,19700.0,22.0867,22.0949,22.0623,22.0704,19700.0
2011-07-26 12:40:00,27.03,27.1,27.03,27.09,19800.0,22.0623,22.1194,22.0623,22.1112,19800.0
2011-07-26 12:45:00,27.09,27.1,26.95,26.95,57900.0,22.1112,22.1194,21.997,21.997,57900.0
2011-07-26 12:50:00,26.95,27.05,26.93,27.04,137800.0,21.997,22.0786,21.9806,22.0704,137800.0
2011-07-26 12:55:00,27.04,27.08,27.02,27.07,25000.0,22.0704,22.1031,22.0541,22.0949,25000.0
2011-07-26 13:00:00,27.08,27.12,27.04,27.04,47800.0,22.1031,22.1357,22.0704,22.0704,47800.0
2011-07-26 13:05:00,27.04,27.1,27.02,27.07,46500.0,22.0704,22.1194,22.0541,22.0949,46500.0
2011-07-26 13:10:00,27.07,27.1,27.01,27.04,24000.0,22.0949,22.1194,22.0459,22.0704,24000.0
2011-07-26 13:15:00,27.03,27.04,26.98,27.02,14500.0,22.0623,22.0704,22.0214,22.0541,14500.0
2011-07-26 13:20:00,27.02,27.03,26.93,26.93,21500.0,22.0541,22.0623,21.9806,21.9806,21500.0
2011-07-26 13:25:00,26.92,27.0,26.91,26.99,15800.0,21.9725,22.0378,21.9643,22.0296,15800.0
2011-07-26 13:30:00,27.0,27.01,26.99,27.0,24300.0,22.0378,22.0459,22.0296,22.0378,24300.0
2011-07-26 13:35:00,27.0,27.04,26.99,27.0,31100.0,22.0378,22.0704,22.0296,22.0378,31100.0
2011-07-26 13:40:00,27.01,27.05,27.01,27.04,13400.0,22.0459,22.0786,22.0459,22.0704,13400.0
2011-07-26 13:45:00,27.04,27.04,26.97,27.0,30400.0,22.0704,22.0704,22.0133,22.0378,30400.0
2011-07-26 13:50:00,27.0,27.06,26.99,27.05,35400.0,22.0378,22.0867,22.0296,22.0786,35400.0
2011-07-26 13:55:00,27.06,27.07,27.05,27.06,29500.0,22.0867,22.0949,22.0786,22.0867,29500.0
2011-07-26 14:00:00,27.06,27.08,27.04,27.06,35000.0,22.0867,22.1031,22.0704,22.0867,35000.0
2011-07-26 14:05:00,27.05,27.05,26.99,27.0,29600.0,22.0786,22.0786,22.0296,22.0378,29600.0
2011-07-26 14:10:00,27.0,27.08,27.0,27.08,44500.0,22.0378,22.1031,22.0378,22.1031,44500.0
2011-07-26 14:15:00,27.07,27.07,27.04,27.05,25600.0,22.0949,22.0949,22.0704,22.0786,25600.0
2011-07-26 14:20:00,27.05,27.07,27.04,27.04,45200.0,22.0786,22.0949,22.0704,22.0704,45200.0
2011-07-26 14:25:00,27.05,27.07,27.05,27.06,29700.0,22.0786,22.0949,22.0786,22.0867,29700.0
2011-07-26 14:30:00,27.07,27.07,27.0,27.04,40700.0,22.0949,22.0949,22.0378,22.0704,40700.0
2011-07-26 14:35:00,27.03,27.05,26.99,27.0,17000.0,22.0623,22.0786,22.0296,22.0378,17000.0
2011-07-26 14:40:00,27.0,27.0,26.9,26.94,72100.0,22.0378,22.0378,21.9562,21.9888,72100.0
2011-07-26 14:45:00,26.94,26.97,26.92,26.96,41800.0,21.9888,22.0133,21.9725,22.0051,41800.0
2011-07-26 14:50:00,26.96,27.01,26.96,26.96,35900.0,22.0051,22.0459,22.0051,22.0051,35900.0
2011-07-26 14:55:00,26.97,27.0,26.93,26.93,35000.0,22.0133,22.0378,21.9806,21.9806,35000.0
2011-07-26 15:00:00,26.93,26.94,26.91,26.92,42900.0,21.9806,21.9888,21.9643,21.9725,42900.0
2011-07-26 15:05:00,26.92,26.93,26.88,26.89,33400.0,21.9725,21.9806,21.9398,21.948,33400.0
2011-07-26 15:10:00,26.89,26.95,26.88,26.95,94500.0,21.948,21.997,21.9398,21.997,94500.0
2011-07-26 15:15:00,26.94,26.99,26.92,26.95,100000.0,21.9888,22.0296,21.9725,21.997,100000.0
2011-07-26 15:20:00,26.95,27.0,26.92,26.95,79100.0,21.997,22.0378,21.9725,21.997,79100.0
2011-07-26 15:25:00,26.95,27.0,26.94,27.0,82400.0,21.997,22.0378,21.9888,22.0378,82400.0
2011-07-26 15:30:00,27.0,27.0,26.96,27.0,108400.0,22.0378,22.0378,22.0051,22.0378,108400.0
2011-07-26 15:35:00,26.99,27.02,26.99,27.0,83400.0,22.0296,22.0541,22.0296,22.0378,83400.0
2011-07-26 15:40:00,27.01,27.01,26.95,26.96,124700.0,22.0459,22.0459,21.997,22.0051,124700.0
2011-07-26 15:45:00,26.95,26.99,26.93,26.99,203600.0,21.997,22.0296,21.9806,22.0296,203600.0
2011-07-26 15:50:00,26.99,27.01,26.96,27.0,268900.0,22.0296,22.0459,22.0051,22.0378,268900.0
2011-07-26 15:55:00,27.0,27.05,26.99,27.0,321400.0,22.0378,22.0786,22.0296,22.0378,321400.0
2011-07-27 09:30:00,26.89,26.99,26.52,26.52,148000.0,21.948,22.0296,21.646,21.646,148000.0
2011-07-27 09:35:00,26.52,26.65,26.5,26.57,93800.0,21.646,21.7521,21.6297,21.6868,93800.0
2011-07-27 09:40:00,26.57,26.59,26.48,26.51,72200.0,21.6868,21.7031,21.6133,21.6378,72200.0
2011-07-27 09:45:00,26.5,26.5,26.34,26.4,157100.0,21.6297,21.6297,21.4991,21.548,157100.0
2011-07-27 09:50:00,26.39,26.46,26.38,26.39,91300.0,21.5399,21.597,21.5317,21.5399,91300.0
2011-07-27 09:55:00,26.39,26.39,26.18,26.23,95200.0,21.5399,21.5399,21.3685,21.4093,95200.0
2011-07-27 10:00:00,26.22,26.29,26.2,26.21,123700.0,21.4011,21.4583,21.3848,21.393,123700.0
2011-07-27 10:05:00,26.2,26.23,26.15,26.2,142600.0,21.3848,21.4093,21.344,21.3848,142600.0
2011-07-27 10:10:00,26.2,26.33,26.15,26.24,155300.0,21.3848,21.4909,21.344,21.4175,155300.0
2011-07-27 10:15:00,26.24,26.27,26.17,26.22,223100.0,21.4175,21.4419,21.3603,21.4011,223100.0
2011-07-27 10:20:00,26.22,26.25,26.17,26.2,172600.0,21.4011,21.4256,21.3603,21.3848,172600.0
2011-07-27 10:25:00,26.19,26.22,26.12,26.21,150600.0,21.3766,21.4011,21.3195,21.393,150600.0
2011-07-27 10:30:00,26.21,26.26,26.12,26.24,128500.0,21.393,21.4338,21.3195,21.4175,128500.0
2011-07-27 10:35:00,26.24,26.25,26.12,26.17,59000.0,21.4175,21.4256,21.3195,21.3603,59000.0
2011-07-27 10:40:00,26.16,26.26,26.12,26.25,86800.0,21.3522,21.4338,21.3195,21.4256,86800.0
2011-07-27 10:45:00,26.25,26.31,26.17,26.31,65200.0,21.4256,21.4746,21.3603,21.4746,65200.0
2011-07-27 10:50:00,26.31,26.46,26.28,26.39,110500.0,21.4746,21.597,21.4501,21.5399,110500.0
2011-07-27 10:55:00,26.4,26.52,26.36,26.51,69000.0,21.548,21.646,21.5154,21.6378,69000.0
2011-07-27 11:00:00,26.5,26.59,26.46,26.56,76600.0,21.6297,21.7031,21.597,21.6786,76600.0
2011-07-27 11:05:00,26.55,26.71,26.55,26.7,95800.0,21.6705,21.8011,21.6705,21.7929,95800.0
2011-07-27 11:10:00,26.7,26.74,26.68,26.74,39300.0,21.7929,21.8256,21.7766,21.8256,39300.0
2011-07-27 11:15:00,26.73,26.83,26.7,26.74,90500.0,21.8174,21.899,21.7929,21.8256,90500.0
2011-07-27 11:20:00,26.74,26.75,26.67,26.69,80400.0,21.8256,21.8337,21.7684,21.7847,80400.0
2011-07-27 11:25:00,26.7,26.81,26.69,26.75,44400.0,21.7929,21.8827,21.7847,21.8337,44400.0
2011-07-27 11:30:00,26.76,26.82,26.65,26.65,45500.0,21.8419,21.8909,21.7521,21.7521,45500.0
2011-07-27 11:35:00,26.65,26.65,26.58,26.59,68200.0,21.7521,21.7521,21.695,21.7031,68200.0
2011-07-27 11:40:00,26.59,26.67,26.55,26.57,48400.0,21.7031,21.7684,21.6705,21.6868,48400.0
2011-07-27 11:45:00,26.56,26.56,26.47,26.51,31100.0,21.6786,21.6786,21.6052,21.6378,31100.0
2011-07-27 11:50:00,26.5,26.54,26.43,26.49,75600.0,21.6297,21.6623,21.5725,21.6215,75600.0
2011-07-27 11:55:00,26.49,26.51,26.44,26.51,29400.0,21.6215,21.6378,21.5807,21.6378,29400.0
2011-07-27 12:00:00,26.5,26.53,26.45,26.48,22300.0,21.6297,21.6542,21.5889,21.6133,22300.0
2011-07-27 12:05:00,26.49,26.49,26.38,26.43,19700.0,21.6215,21.6215,21.5317,21.5725,19700.0
2011-07-27 12:10:00,26.43,26.55,26.43,26.5,31900.0,21.5725,21.6705,21.5725,21.6297,31900.0
2011-07-27 12:15:00,26.5,26.57,26.47,26.56,43200.0,21.6297,21.6868,21.6052,21.6786,43200.0
2011-07-27 12:20:00,26.56,26.58,26.46,26.49,31200.0,21.6786,21.695,21.597,21.6215,31200.0
2011-07-27 12:25:00,26.48,26.48,26.42,26.45,20600.0,21.6133,21.6133,21.5644,21.5889,20600.0
2011-07-27 12:30:00,26.46,26.5,26.44,26.46,52300.0,21.597,21.6297,21.5807,21.597,52300.0
2011-07-27 12:35:00,26.46,26.49,26.45,26.47,15800.0,21.597,21.6215,21.5889,21.6052,15800.0
2011-07-27 12:40:00,26.47,26.52,26.45,26.5,18200.0,21.6052,21.646,21.5889,21.6297,18200.0
2011-07-27 12:45:00,26.49,26.52,26.48,26.49,12400.0,21.6215,21.646,21.6133,21.6215,12400.0
2011-07-27 12:50:00,26.49,26.54,26.47,26.52,19400.0,21.6215,21.6623,21.6052,21.646,19400.0
2011-07-27 12:55:00,26.52,26.52,26.45,26.45,20500.0,21.646,21.646,21.5889,21.5889,20500.0
2011-07-27 13:00:00,26.45,26.49,26.42,26.46,29500.0,21.5889,21.6215,21.5644,21.597,29500.0
2011-07-27 13:05:00,26.45,26.49,26.41,26.49,22700.0,21.5889,21.6215,21.5562,21.6215,22700.0
2011-07-27 13:10:00,26.49,26.52,26.46,26.46,30400.0,21.6215,21.646,21.597,21.597,30400.0
2011-07-27 13:15:00,26.46,26.49,26.43,26.49,32000.0,21.597,21.6215,21.5725,21.6215,32000.0
2011-07-27 13:20:00,26.49,26.5,26.42,26.43,18100.0,21.6215,21.6297,21.5644,21.5725,18100.0
2011-07-27 13:25:00,26.44,26.46,26.43,26.44,15600.0,21.5807,21.597,21.5725,21.5807,15600.0
2011-07-27 13:30:00,26.45,26.48,26.45,26.46,27500.0,21.5889,21.6133,21.5889,21.597,27500.0
2011-07-27 13:35:00,26.45,26.47,26.42,26.46,31600.0,21.5889,21.6052,21.5644,21.597,31600.0
2011-07-27 13:40:00,26.46,26.52,26.46,26.48,28800.0,21.597,21.646,21.597,21.6133,28800.0
2011-07-27 13:45:00,26.49,26.51,26.45,26.45,15900.0,21.6215,21.6378,21.5889,21.5889,15900.0
2011-07-27 13:50:00,26.46,26.48,26.43,26.43,51900.0,21.597,21.6133,21.5725,21.5725,51900.0
2011-07-27 13:55:00,26.43,26.46,26.42,26.45,29500.0,21.5725,21.597,21.5644,21.5889,29500.0
2011-07-27 14:00:00,26.45,26.49,26.43,26.48,60300.0,21.5889,21.6215,21.5725,21.6133,60300.0
2011-07-27 14:05:00,26.48,26.5,26.43,26.45,22500.0,21.6133,21.6297,21.5725,21.5889,22500.0
2011-07-27 14:10:00,26.45,26.47,26.43,26.45,39200.0,21.5889,21.6052,21.5725,21.5889,39200.0
2011-07-27 14:15:00,26.45,26.47,26.4,26.41,20600.0,21.5889,21.6052,21.548,21.5562,20600.0
2011-07-27 14:20:00,26.41,26.43,26.41,26.42,16900.0,21.5562,21.5725,21.5562,21.5644,16900.0
2011-07-27 14:25:00,26.42,26.43,26.37,26.37,46300.0,21.5644,21.5725,21.5236,21.5236,46300.0
2011-07-27 14:30:00,26.37,26.38,26.28,26.29,39700.0,21.5236,21.5317,21.4501,21.4583,39700.0
2011-07-27 14:35:00,26.29,26.29,26.2,26.27,90400.0,21.4583,21.4583,21.3848,21.4419,90400.0
2011-07-27 14:40:00,26.27,26.28,26.19,26.21,57900.0,21.4419,21.4501,21.3766,21.393,57900.0
2011-07-27 14:45:00,26.21,26.27,26.21,26.26,44100.0,21.393,21.4419,21.393,21.4338,44100.0
2011-07-27 14:50:00,26.26,26.32,26.26,26.3,80500.0,21.4338,21.4827,21.4338,21.4664,80500.0
2011-07-27 14:55:00,26.3,26.33,26.26,26.31,49200.0,21.4664,21.4909,21.4338,21.4746,49200.0
2011-07-27 15:00:00,26.32,26.32,26.25,26.27,48300.0,21.4827,21.4827,21.4256,21.4419,48300.0
2011-07-27 15:05:00,26.27,26.29,26.23,26.25,46200.0,21.4419,21.4583,21.4093,21.4256,46200.0
2011-07-27 15:10:00,26.26,26.26,26.22,26.22,31000.0,21.4338,21.4338,21.4011,21.4011,31000.0
2011-07-27 15:15:00,26.22,26.22,26.12,26.17,94300.0,21.4011,21.4011,21.3195,21.3603,94300.0
2011-07-27 15:20:00,26.16,26.17,26.09,26.13,111300.0,21.3522,21.3603,21.295,21.3277,111300.0
2011-07-27 15:25:00,26.13,26.23,26.13,26.21,66500.0,21.3277,21.4093,21.3277,21.393,66500.0
2011-07-27 15:30:00,26.21,26.24,26.2,26.21,69200.0,21.393,21.4175,21.3848,21.393,69200.0
2011-07-27 15:35:00,26.21,26.23,26.18,26.22,85900.0,21.393,21.4093,21.3685,21.4011,85900.0
2011-07-27 15:40:00,26.23,26.23,26.17,26.19,103800.0,21.4093,21.4093,21.3603,21.3766,103800.0
2011-07-27 15:45:00,26.19,26.19,26.1,26.1,190500.0,21.3766,21.3766,21.3032,21.3032,190500.0
2011-07-27 15:50:00,26.11,26.12,25.95,26.0,481800.0,21.3113,21.3195,21.1807,21.2216,481800.0
2011-07-27 15:55:00,26.01,26.11,26.0,26.07,244500.0,21.2297,21.3113,21.2216,21.2787,244500.0
2011-07-28 09:30:00,26.46,26.5,25.96,25.96,169700.0,21.597,21.6297,21.1889,21.1889,169700.0
2011-07-28 09:35:00,25.96,26.02,25.6,25.66,145700.0,21.1889,21.2379,20.8951,20.944,145700.0
2011-07-28 09:40:00,25.66,25.72,25.57,25.62,105500.0,20.944,20.993,20.8706,20.9114,105500.0
2011-07-28 09:45:00,25.61,25.68,25.46,25.49,257100.0,20.9032,20.9604,20.7808,20.8053,257100.0
2011-07-28 09:50:00,25.48,25.57,25.42,25.48,124200.0,20.7971,20.8706,20.7482,20.7971,124200.0
2011-07-28 09:55:00,25.5,25.63,25.42,25.53,217600.0,20.8135,20.9196,20.7482,20.8379,217600.0
2011-07-28 10:00:00,25.52,25.6,25.45,25.59,125000.0,20.8298,20.8951,20.7726,20.8869,125000.0
2011-07-28 10:05:00,25.58,25.68,25.56,25.62,121800.0,20.8787,20.9604,20.8624,20.9114,121800.0
2011-07-28 10:10:00,25.62,25.73,25.62,25.7,107500.0,20.9114,21.0012,20.9114,20.9767,107500.0
2011-07-28 10:15:00,25.7,25.8,25.7,25.77,72900.0,20.9767,21.0583,20.9767,21.0338,72900.0
2011-07-28 10:20:00,25.77,25.78,25.68,25.71,85500.0,21.0338,21.042,20.9604,20.9849,85500.0
2011-07-28 10:25:00,25.7,25.77,25.68,25.71,47900.0,20.9767,21.0338,20.9604,20.9849,47900.0
2011-07-28 10:30:00,25.71,25.83,25.6,25.63,121500.0,20.9849,21.0828,20.8951,20.9196,121500.0
2011-07-28 10:35:00,25.63,25.66,25.5,25.59,157200.0,20.9196,20.944,20.8135,20.8869,157200.0
2011-07-28 10:40:00,25.59,25.67,25.59,25.63,64300.0,20.8869,20.9522,20.8869,20.9196,64300.0
2011-07-28 10:45:00,25.64,25.78,25.64,25.78,49900.0,20.9277,21.042,20.9277,21.042,49900.0
2011-07-28 10:50:00,25.78,25.85,25.74,25.74,43800.0,21.042,21.0991,21.0093,21.0093,43800.0
2011-07-28 10:55:00,25.74,25.76,25.64,25.71,89000.0,21.0093,21.0257,20.9277,20.9849,89000.0
2011-07-28 11:00:00,25.7,25.91,25.68,25.89,70200.0,20.9767,21.1481,20.9604,21.1318,70200.0
2011-07-28 11:05:00,25.88,25.96,25.87,25.88,41300.0,21.1236,21.1889,21.1155,21.1236,41300.0
2011-07-28 11:10:00,25.89,25.89,25.8,25.88,34600.0,21.1318,21.1318,21.0583,21.1236,34600.0
2011-07-28 11:15:00,25.88,25.98,25.85,25.96,29600.0,21.1236,21.2052,21.0991,21.1889,29600.0
2011-07-28 11:20:00,25.97,26.1,25.96,26.08,65800.0,21.1971,21.3032,21.1889,21.2869,65800.0
2011-07-28 11:25:00,26.1,26.19,26.09,26.14,42800.0,21.3032,21.3766,21.295,21.3358,42800.0
2011-07-28 11:30:00,26.15,26.17,26.07,26.14,60500.0,21.344,21.3603,21.2787,21.3358,60500.0
2011-07-28 11:35:00,26.16,26.19,26.09,26.16,73900.0,21.3522,21.3766,21.295,21.3522,73900.0
2011-07-28 11:40:00,26.18,26.21,26.12,26.16,66400.0,21.3685,21.393,21.3195,21.3522,66400.0
2011-07-28 11:45:00,26.17,26.22,26.16,26.21,41300.0,21.3603,21.4011,21.3522,21.393,41300.0
2011-07-28 11:50:00,26.2,26.2,26.13,26.16,35500.0,21.3848,21.3848,21.3277,21.3522,35500.0
2011-07-28 11:55:00,26.15,26.28,26.15,26.28,58000.0,21.344,21.4501,21.344,21.4501,58000.0
2011-07-28 12:00:00,26.29,26.29,26.18,26.2,46500.0,21.4583,21.4583,21.3685,21.3848,46500.0
2011-07-28 12:05:00,26.19,26.22,26.07,26.07,57900.0,21.3766,21.4011,21.2787,21.2787,57900.0
2011-07-28 12:10:00,26.08,26.09,26.01,26.04,46400.0,21.2869,21.295,21.2297,21.2542,46400.0
2011-07-28 12:15:00,26.04,26.05,26.01,26.01,17300.0,21.2542,21.2624,21.2297,21.2297,17300.0
2011-07-28 12:20:00,26.01,26.06,26.01,26.05,17600.0,21.2297,21.2705,21.2297,21.2624,17600.0
2011-07-28 12:25:00,26.04,26.09,25.97,25.99,52800.0,21.2542,21.295,21.1971,21.2134,52800.0
2011-07-28 12:30:00,25.99,26.09,25.99,26.06,17200.0,21.2134,21.295,21.2134,21.2705,17200.0
2011-07-28 12:35:00,26.06,26.08,25.98,26.01,16100.0,21.2705,21.2869,21.2052,21.2297,16100.0
2011-07-28 12:40:00,26.0,26.03,25.99,26.01,32200.0,21.2216,21.246,21.2134,21.2297,32200.0
2011-07-28 12:45:00,26.01,26.02,25.99,26.0,12100.0,21.2297,21.2379,21.2134,21.2216,12100.0
2011-07-28 12:50:00,26.01,26.03,25.94,26.03,18700.0,21.2297,21.246,21.1726,21.246,18700.0
2011-07-28 12:55:00,26.04,26.07,26.02,26.03,24400.0,21.2542,21.2787,21.2379,21.246,24400.0
2011-07-28 13:00:00,26.03,26.06,25.98,26.04,22800.0,21.246,21.2705,21.2052,21.2542,22800.0
2011-07-28 13:05:00,26.03,26.04,25.98,26.0,18500.0,21.246,21.2542,21.2052,21.2216,18500.0
2011-07-28 13:10:00,25.99,26.06,25.98,25.99,38000.0,21.2134,21.2705,21.2052,21.2134,38000.0
2011-07-28 13:15:00,25.99,26.01,25.91,25.91,31900.0,21.2134,21.2297,21.1481,21.1481,31900.0
2011-07-28 13:20:00,25.91,25.94,25.84,25.84,44200.0,21.1481,21.1726,21.091,21.091,44200.0
2011-07-28 13:25:00,25.84,25.89,25.83,25.83,30600.0,21.091,21.1318,21.0828,21.0828,30600.0
2011-07-28 13:30:00,25.84,25.89,25.83,25.89,20100.0,21.091,21.1318,21.0828,21.1318,20100.0
2011-07-28 13:35:00,25.89,25.96,25.88,25.96,27300.0,21.1318,21.1889,21.1236,21.1889,27300.0
2011-07-28 13:40:00,25.97,25.99,25.88,25.93,46100.0,21.1971,21.2134,21.1236,21.1644,46100.0
2011-07-28 13:45:00,25.94,25.97,25.88,25.93,54600.0,21.1726,21.1971,21.1236,21.1644,54600.0
2011-07-28 13:50:00,25.94,25.95,25.88,25.88,41200.0,21.1726,21.1807,21.1236,21.1236,41200.0
2011-07-28 13:55:00,25.87,25.91,25.86,25.88,14200.0,21.1155,21.1481,21.1073,21.1236,14200.0
2011-07-28 14:00:00,25.89,25.9,25.87,25.89,15100.0,21.1318,21.1399,21.1155,21.1318,15100.0
2011-07-28 14:05:00,25.88,25.89,25.82,25.83,24900.0,21.1236,21.1318,21.0746,21.0828,24900.0
2011-07-28 14:10:00,25.83,25.84,25.74,25.8,46200.0,21.0828,21.091,21.0093,21.0583,46200.0
2011-07-28 14:15:00,25.8,25.83,25.76,25.77,25000.0,21.0583,21.0828,21.0257,21.0338,25000.0
2011-07-28 14:20:00,25.78,25.82,25.76,25.78,25100.0,21.042,21.0746,21.0257,21.042,25100.0
2011-07-28 14:25:00,25.78,25.78,25.72,25.77,19900.0,21.042,21.042,20.993,21.0338,19900.0
2011-07-28 14:30:00,25.76,25.78,25.72,25.76,33500.0,21.0257,21.042,20.993,21.0257,33500.0
2011-07-28 14:35:00,25.77,25.77,25.69,25.71,32800.0,21.0338,21.0338,20.9685,20.9849,32800.0
2011-07-28 14:40:00,25.71,25.76,25.7,25.75,27400.0,20.9849,21.0257,20.9767,21.0175,27400.0
2011-07-28 14:45:00,25.74,25.77,25.73,25.77,24200.0,21.0093,21.0338,21.0012,21.0338,24200.0
2011-07-28 14:50:00,25.77,25.81,25.72,25.79,32700.0,21.0338,21.0665,20.993,21.0502,32700.0
2011-07-28 14:55:00,25.79,25.79,25.73,25.74,26700.0,21.0502,21.0502,21.0012,21.0093,26700.0
2011-07-28 15:00:00,25.74,25.74,25.68,25.71,27000.0,21.0093,21.0093,20.9604,20.9849,27000.0
2011-07-28 15:05:00,25.71,25.76,25.68,25.7,28900.0,20.9849,21.0257,20.9604,20.9767,28900.0
2011-07-28 15:10:00,25.7,25.75,25.7,25.7,20900.0,20.9767,21.0175,20.9767,20.9767,20900.0
2011-07-28 15:15:00,25.7,25.72,25.66,25.72,31800.0,20.9767,20.993,20.944,20.993,31800.0
2011-07-28 15:20:00,25.71,25.71,25.59,25.6,114200.0,20.9849,20.9849,20.8869,20.8951,114200.0
2011-07-28 15:25:00,25.59,25.64,25.55,25.56,86700.0,20.8869,20.9277,20.8543,20.8624,86700.0
2011-07-28 15:30:00,25.55,25.61,25.54,25.55,69800.0,20.8543,20.9032,20.8461,20.8543,69800.0
2011-07-28 15:35:00,25.55,25.63,25.55,25.58,57000.0,20.8543,20.9196,20.8543,20.8787,57000.0
2011-07-28 15:40:00,25.57,25.58,25.52,25.52,82500.0,20.8706,20.8787,20.8298,20.8298,82500.0
2011-07-28 15:45:00,25.53,25.58,25.5,25.53,139600.0,20.8379,20.8787,20.8135,20.8379,139600.0
2011-07-28 15:50:00,25.53,25.59,25.48,25.58,139500.0,20.8379,20.8869,20.7971,20.8787,139500.0
2011-07-28 15:55:00,25.57,25.63,25.56,25.56,410900.0,20.8706,20.9196,20.8624,20.8624,410900.0
2011-07-29 09:30:00,24.99,25.15,24.6,25.1,194900.0,20.3972,20.5278,20.0789,20.487,194900.0
2011-07-29 09:35:00,25.12,25.13,24.87,25.04,135800.0,20.5033,20.5115,20.2992,20.438,135800.0
2011-07-29 09:40:00,25.04,25.11,24.89,24.9,82700.0,20.438,20.4951,20.3156,20.3237,82700.0
2011-07-29 09:45:00,24.9,25.19,24.82,25.11,111000.0,20.3237,20.5604,20.2584,20.4951,111000.0
2011-07-29 09:50:00,25.11,25.28,25.08,25.22,33000.0,20.4951,20.6339,20.4706,20.5849,33000.0
2011-07-29 09:55:00,25.2,25.52,25.19,25.37,70200.0,20.5686,20.8298,20.5604,20.7073,70200.0
2011-07-29 10:00:00,25.36,25.38,25.19,25.24,109900.0,20.6992,20.7155,20.5604,20.6012,109900.0
2011-07-29 10:05:00,25.29,25.5,25.29,25.35,86200.0,20.642,20.8135,20.642,20.691,86200.0
2011-07-29 10:10:00,25.34,25.34,25.14,25.26,49100.0,20.6829,20.6829,20.5196,20.6176,49100.0
2011-07-29 10:15:00,25.27,25.43,25.22,25.3,70000.0,20.6257,20.7563,20.5849,20.6502,70000.0
2011-07-29 10:20:00,25.31,25.48,25.29,25.46,19900.0,20.6584,20.7971,20.642,20.7808,19900.0
2011-07-29 10:25:00,25.46,25.46,25.31,25.44,30800.0,20.7808,20.7808,20.6584,20.7645,30800.0
2011-07-29 10:30:00,25.43,25.56,25.37,25.53,46400.0,20.7563,20.8624,20.7073,20.8379,46400.0
2011-07-29 10:35:00,25.52,25.62,25.41,25.48,63500.0,20.8298,20.9114,20.74,20.7971,63500.0
2011-07-29 10:40:00,25.49,25.49,25.33,25.39,37500.0,20.8053,20.8053,20.6747,20.7237,37500.0
2011-07-29 10:45:00,25.39,25.48,25.29,25.48,44200.0,20.7237,20.7971,20.642,20.7971,44200.0
2011-07-29 10:50:00,25.49,25.56,25.4,25.51,80800.0,20.8053,20.8624,20.7318,20.8216,80800.0
2011-07-29 10:55:00,25.51,25.65,25.48,25.58,80700.0,20.8216,20.9359,20.7971,20.8787,80700.0
2011-07-29 11:00:00,25.57,25.6,25.52,25.6,54000.0,20.8706,20.8951,20.8298,20.8951,54000.0
2011-07-29 11:05:00,25.6,25.68,25.52,25.61,95000.0,20.8951,20.9604,20.8298,20.9032,95000.0
2011-07-29 11:10:00,25.62,25.73,25.61,25.73,72300.0,20.9114,21.0012,20.9032,21.0012,72300.0
2011-07-29 11:15:00,25.73,25.89,25.71,25.88,101500.0,21.0012,21.1318,20.9849,21.1236,101500.0
2011-07-29 11:20:00,25.88,25.91,25.71,25.77,57700.0,21.1236,21.1481,20.9849,21.0338,57700.0
2011-07-29 11:25:00,25.77,25.81,25.66,25.71,65900.0,21.0338,21.0665,20.944,20.9849,65900.0
2011-07-29 11:30:00,25.71,25.78,25.68,25.75,195300.0,20.9849,21.042,20.9604,21.0175,195300.0
2011-07-29 11:35:00,25.75,25.79,25.68,25.68,38400.0,21.0175,21.0502,20.9604,20.9604,38400.0
2011-07-29 11:40:00,25.67,25.83,25.67,25.79,45000.0,20.9522,21.0828,20.9522,21.0502,45000.0
2011-07-29 11:45:00,25.79,25.87,25.68,25.7,50400.0,21.0502,21.1155,20.9604,20.9767,50400.0
2011-07-29 11:50:00,25.7,25.77,25.68,25.71,31200.0,20.9767,21.0338,20.9604,20.9849,31200.0
2011-07-29 11:55:00,25.71,25.74,25.66,25.67,22100.0,20.9849,21.0093,20.944,20.9522,22100.0
2011-07-29 12:00:00,25.67,25.71,25.55,25.65,61400.0,20.9522,20.9849,20.8543,20.9359,61400.0
2011-07-29 12:05:00,25.65,25.67,25.57,25.65,32000.0,20.9359,20.9522,20.8706,20.9359,32000.0
2011-07-29 12:10:00,25.65,25.65,25.56,25.56,41400.0,20.9359,20.9359,20.8624,20.8624,41400.0
2011-07-29 12:15:00,25.56,25.66,25.54,25.64,24600.0,20.8624,20.944,20.8461,20.9277,24600.0
2011-07-29 12:20:00,25.62,25.63,25.55,25.61,22400.0,20.9114,20.9196,20.8543,20.9032,22400.0
2011-07-29 12:25:00,25.62,25.62,25.52,25.53,22600.0,20.9114,20.9114,20.8298,20.8379,22600.0
2011-07-29 12:30:00,25.54,25.58,25.49,25.52,28000.0,20.8461,20.8787,20.8053,20.8298,28000.0
2011-07-29 12:35:00,25.53,25.63,25.49,25.55,35600.0,20.8379,20.9196,20.8053,20.8543,35600.0
2011-07-29 12:40:00,25.54,25.61,25.52,25.54,11800.0,20.8461,20.9032,20.8298,20.8461,11800.0
2011-07-29 12:45:00,25.54,25.56,25.51,25.54,24200.0,20.8461,20.8624,20.8216,20.8461,24200.0
2011-07-29 12:50:00,25.53,25.58,25.5,25.5,18000.0,20.8379,20.8787,20.8135,20.8135,18000.0
2011-07-29 12:55:00,25.52,25.58,25.48,25.5,27600.0,20.8298,20.8787,20.7971,20.8135,27600.0
2011-07-29 13:00:00,25.49,25.54,25.42,25.43,30000.0,20.8053,20.8461,20.7482,20.7563,30000.0
2011-07-29 13:05:00,25.44,25.5,25.43,25.46,24800.0,20.7645,20.8135,20.7563,20.7808,24800.0
2011-07-29 13:10:00,25.47,25.47,25.41,25.42,29500.0,20.789,20.789,20.74,20.7482,29500.0
2011-07-29 13:15:00,25.41,25.46,25.37,25.42,22700.0,20.74,20.7808,20.7073,20.7482,22700.0
2011-07-29 13:20:00,25.42,25.49,25.42,25.48,14700.0,20.7482,20.8053,20.7482,20.7971,14700.0
2011-07-29 13:25:00,25.5,25.5,25.39,25.42,14300.0,20.8135,20.8135,20.7237,20.7482,14300.0
2011-07-29 13:30:00,25.41,25.48,25.38,25.47,26500.0,20.74,20.7971,20.7155,20.789,26500.0
2011-07-29 13:35:00,25.47,25.58,25.42,25.58,30100.0,20.789,20.8787,20.7482,20.8787,30100.0
2011-07-29 13:40:00,25.58,25.62,25.56,25.62,57600.0,20.8787,20.9114,20.8624,20.9114,57600.0
2011-07-29 13:45:00,25.62,25.71,25.6,25.67,57400.0,20.9114,20.9849,20.8951,20.9522,57400.0
2011-07-29 13:50:00,25.67,25.67,25.52,25.52,54400.0,20.9522,20.9522,20.8298,20.8298,54400.0
2011-07-29 13:55:00,25.52,25.57,25.5,25.53,16900.0,20.8298,20.8706,20.8135,20.8379,16900.0
2011-07-29 14:00:00,25.54,25.58,25.5,25.55,31600.0,20.8461,20.8787,20.8135,20.8543,31600.0
2011-07-29 14:05:00,25.56,25.64,25.55,25.6,40200.0,20.8624,20.9277,20.8543,20.8951,40200.0
2011-07-29 14:10:00,25.6,25.6,25.5,25.5,32100.0,20.8951,20.8951,20.8135,20.8135,32100.0
2011-07-29 14:15:00,25.49,25.52,25.46,25.49,17100.0,20.8053,20.8298,20.7808,20.8053,17100.0
2011-07-29 14:20:00,25.49,25.49,25.42,25.42,41800.0,20.8053,20.8053,20.7482,20.7482,41800.0
2011-07-29 14:25:00,25.42,25.46,25.41,25.45,29300.0,20.7482,20.7808,20.74,20.7726,29300.0
2011-07-29 14:30:00,25.45,25.47,25.38,25.43,19500.0,20.7726,20.789,20.7155,20.7563,19500.0
2011-07-29 14:35:00,25.43,25.52,25.42,25.52,26800.0,20.7563,20.8298,20.7482,20.8298,26800.0
2011-07-29 14:40:00,25.52,25.54,25.46,25.48,26000.0,20.8298,20.8461,20.7808,20.7971,26000.0
2011-07-29 14:45:00,25.47,25.48,25.46,25.46,17000.0,20.789,20.7971,20.7808,20.7808,17000.0
2011-07-29 14:50:00,25.46,25.48,25.43,25.43,22000.0,20.7808,20.7971,20.7563,20.7563,22000.0
2011-07-29 14:55:00,25.44,25.49,25.42,25.44,39200.0,20.7645,20.8053,20.7482,20.7645,39200.0
2011-07-29 15:00:00,25.44,25.49,25.41,25.48,19200.0,20.7645,20.8053,20.74,20.7971,19200.0
2011-07-29 15:05:00,25.48,25.49,25.46,25.49,14100.0,20.7971,20.8053,20.7808,20.8053,14100.0
2011-07-29 15:10:00,25.5,25.5,25.44,25.45,34700.0,20.8135,20.8135,20.7645,20.7726,34700.0
2011-07-29 15:15:00,25.45,25.51,25.45,25.46,37500.0,20.7726,20.8216,20.7726,20.7808,37500.0
2011-07-29 15:20:00,25.46,25.48,25.42,25.42,24500.0,20.7808,20.7971,20.7482,20.7482,24500.0
2011-07-29 15:25:00,25.41,25.42,25.36,25.41,38600.0,20.74,20.7482,20.6992,20.74,38600.0
2011-07-29 15:30:00,25.41,25.42,25.36,25.38,45000.0,20.74,20.7482,20.6992,20.7155,45000.0
2011-07-29 15:35:00,25.39,25.45,25.38,25.43,38400.0,20.7237,20.7726,20.7155,20.7563,38400.0
2011-07-29 15:40:00,25.43,25.46,25.39,25.42,73500.0,20.7563,20.7808,20.7237,20.7482,73500.0
2011-07-29 15:45:00,25.41,25.42,25.32,25.36,138300.0,20.74,20.7482,20.6665,20.6992,138300.0
2011-07-29 15:50:00,25.37,25.4,25.32,25.34,165700.0,20.7073,20.7318,20.6665,20.6829,165700.0
2011-07-29 15:55:00,25.35,25.4,25.31,25.32,161800.0,20.691,20.7318,20.6584,20.6665,161800.0
2011-08-01 09:30:00,26.0,26.22,25.9,25.99,88100.0,21.2216,21.4011,21.1399,21.2134,88100.0
2011-08-01 09:35:00,25.94,26.02,25.94,26.01,70400.0,21.1726,21.2379,21.1726,21.2297,70400.0
2011-08-01 09:40:00,25.99,26.01,25.76,25.78,87300.0,21.2134,21.2297,21.0257,21.042,87300.0
2011-08-01 09:45:00,25.77,25.85,25.69,25.76,75300.0,21.0338,21.0991,20.9685,21.0257,75300.0
2011-08-01 09:50:00,25.75,25.75,25.54,25.63,59200.0,21.0175,21.0175,20.8461,20.9196,59200.0
2011-08-01 09:55:00,25.64,25.7,25.55,25.61,61900.0,20.9277,20.9767,20.8543,20.9032,61900.0
2011-08-01 10:00:00,25.6,25.6,25.12,25.2,110900.0,20.8951,20.8951,20.5033,20.5686,110900.0
2011-08-01 10:05:00,25.2,25.52,25.12,25.44,100400.0,20.5686,20.8298,20.5033,20.7645,100400.0
2011-08-01 10:10:00,25.43,25.46,25.22,25.41,68300.0,20.7563,20.7808,20.5849,20.74,68300.0
2011-08-01 10:15:00,25.4,25.48,25.37,25.45,62300.0,20.7318,20.7971,20.7073,20.7726,62300.0
2011-08-01 10:20:00,25.45,25.47,25.27,25.33,29900.0,20.7726,20.789,20.6257,20.6747,29900.0
2011-08-01 10:25:00,25.32,25.35,25.22,25.24,25400.0,20.6665,20.691,20.5849,20.6012,25400.0
2011-08-01 10:30:00,25.26,25.28,25.17,25.17,36900.0,20.6176,20.6339,20.5441,20.5441,36900.0
2011-08-01 10:35:00,25.19,25.37,25.19,25.33,29900.0,20.5604,20.7073,20.5604,20.6747,29900.0
2011-08-01 10:40:00,25.35,25.37,25.29,25.33,34000.0,20.691,20.7073,20.642,20.6747,34000.0
2011-08-01 10:45:00,25.33,25.35,25.19,25.24,29600.0,20.6747,20.691,20.5604,20.6012,29600.0
2011-08-01 10:50:00,25.24,25.27,25.19,25.2,45300.0,20.6012,20.6257,20.5604,20.5686,45300.0
2011-08-01 10:55:00,25.21,25.26,25.19,25.23,44100.0,20.5768,20.6176,20.5604,20.5931,44100.0
2011-08-01 11:00:00,25.23,25.25,24.91,24.96,138800.0,20.5931,20.6094,20.3319,20.3727,138800.0
2011-08-01 11:05:00,24.97,24.97,24.8,24.95,133400.0,20.3809,20.3809,20.2421,20.3645,133400.0
2011-08-01 11:10:00,24.94,24.96,24.78,24.89,87200.0,20.3564,20.3727,20.2258,20.3156,87200.0
2011-08-01 11:15:00,24.9,24.9,24.8,24.81,50900.0,20.3237,20.3237,20.2421,20.2503,50900.0
2011-08-01 11:20:00,24.82,24.9,24.75,24.78,31600.0,20.2584,20.3237,20.2013,20.2258,31600.0
2011-08-01 11:25:00,24.79,24.91,24.79,24.88,84900.0,20.2339,20.3319,20.2339,20.3074,84900.0
2011-08-01 11:30:00,24.87,24.93,24.76,24.79,60500.0,20.2992,20.3482,20.2095,20.2339,60500.0
2011-08-01 11:35:00,24.78,24.8,24.61,24.74,74300.0,20.2258,20.2421,20.087,20.1931,74300.0
2011-08-01 11:40:00,24.75,24.76,24.65,24.71,31200.0,20.2013,20.2095,20.1197,20.1686,31200.0
2011-08-01 11:45:00,24.71,24.74,24.61,24.67,52200.0,20.1686,20.1931,20.087,20.136,52200.0
2011-08-01 11:50:00,24.68,24.73,24.6,24.64,44600.0,20.1442,20.185,20.0789,20.1115,44600.0
2011-08-01 11:55:00,24.64,24.66,24.59,24.64,28700.0,20.1115,20.1278,20.0707,20.1115,28700.0
2011-08-01 12:00:00,24.64,24.67,24.6,24.66,24200.0,20.1115,20.136,20.0789,20.1278,24200.0
2011-08-01 12:05:00,24.63,24.63,24.45,24.52,112200.0,20.1033,20.1033,19.9564,20.0136,112200.0
2011-08-01 12:10:00,24.53,24.68,24.53,24.62,27400.0,20.0217,20.1442,20.0217,20.0952,27400.0
2011-08-01 12:15:00,24.63,24.69,24.55,24.64,64000.0,20.1033,20.1523,20.038,20.1115,64000.0
2011-08-01 12:20:00,24.64,24.73,24.61,24.72,39300.0,20.1115,20.185,20.087,20.1768,39300.0
2011-08-01 12:25:00,24.72,24.82,24.72,24.81,16200.0,20.1768,20.2584,20.1768,20.2503,16200.0
2011-08-01 12:30:00,24.82,24.84,24.77,24.81,23400.0,20.2584,20.2748,20.2176,20.2503,23400.0
2011-08-01 12:35:00,24.82,24.84,24.77,24.78,28800.0,20.2584,20.2748,20.2176,20.2258,28800.0
2011-08-01 12:40:00,24.78,24.79,24.69,24.69,14600.0,20.2258,20.2339,20.1523,20.1523,14600.0
2011-08-01 12:45:00,24.68,24.7,24.62,24.7,27100.0,20.1442,20.1605,20.0952,20.1605,27100.0
2011-08-01 12:50:00,24.7,24.75,24.68,24.74,18200.0,20.1605,20.2013,20.1442,20.1931,18200.0
2011-08-01 12:55:00,24.74,24.76,24.64,24.7,32000.0,20.1931,20.2095,20.1115,20.1605,32000.0
2011-08-01 13:00:00,24.7,24.75,24.63,24.74,40300.0,20.1605,20.2013,20.1033,20.1931,40300.0
2011-08-01 13:05:00,24.72,24.72,24.61,24.67,26000.0,20.1768,20.1768,20.087,20.136,26000.0
2011-08-01 13:10:00,24.67,24.69,24.62,24.65,29400.0,20.136,20.1523,20.0952,20.1197,29400.0
2011-08-01 13:15:00,24.66,24.71,24.63,24.7,43500.0,20.1278,20.1686,20.1033,20.1605,43500.0
2011-08-01 13:20:00,24.71,24.71,24.67,24.69,15000.0,20.1686,20.1686,20.136,20.1523,15000.0
2011-08-01 13:25:00,24.7,24.76,24.67,24.68,16300.0,20.1605,20.2095,20.136,20.1442,16300.0
2011-08-01 13:30:00,24.69,24.75,24.66,24.74,11400.0,20.1523,20.2013,20.1278,20.1931,11400.0
2011-08-01 13:35:00,24.74,24.75,24.71,24.75,10400.0,20.1931,20.2013,20.1686,20.2013,10400.0
2011-08-01 13:40:00,24.74,24.79,24.74,24.79,18100.0,20.1931,20.2339,20.1931,20.2339,18100.0
2011-08-01 13:45:00,24.79,24.81,24.77,24.79,17000.0,20.2339,20.2503,20.2176,20.2339,17000.0
2011-08-01 13:50:00,24.8,24.8,24.75,24.75,26000.0,20.2421,20.2421,20.2013,20.2013,26000.0
2011-08-01 13:55:00,24.75,24.75,24.66,24.67,30300.0,20.2013,20.2013,20.1278,20.136,30300.0
2011-08-01 14:00:00,24.67,24.68,24.64,24.64,30300.0,20.136,20.1442,20.1115,20.1115,30300.0
2011-08-01 14:05:00,24.64,24.64,24.55,24.56,76500.0,20.1115,20.1115,20.038,20.0462,76500.0
2011-08-01 14:10:00,24.55,24.57,24.5,24.5,40800.0,20.038,20.0544,19.9972,19.9972,40800.0
2011-08-01 14:15:00,24.52,24.55,24.49,24.53,40200.0,20.0136,20.038,19.9891,20.0217,40200.0
2011-08-01 14:20:00,24.53,24.56,24.5,24.55,37400.0,20.0217,20.0462,19.9972,20.038,37400.0
2011-08-01 14:25:00,24.55,24.57,24.52,24.57,25300.0,20.038,20.0544,20.0136,20.0544,25300.0
2011-08-01 14:30:00,24.56,24.63,24.53,24.63,31400.0,20.0462,20.1033,20.0217,20.1033,31400.0
2011-08-01 14:35:00,24.63,24.65,24.61,24.65,29700.0,20.1033,20.1197,20.087,20.1197,29700.0
2011-08-01 14:40:00,24.65,24.72,24.6,24.6,57100.0,20.1197,20.1768,20.0789,20.0789,57100.0
2011-08-01 14:45:00,24.61,24.67,24.6,24.64,30400.0,20.087,20.136,20.0789,20.1115,30400.0
2011-08-01 14:50:00,24.64,24.66,24.55,24.66,41800.0,20.1115,20.1278,20.038,20.1278,41800.0
2011-08-01 14:55:00,24.67,24.7,24.64,24.64,60700.0,20.136,20.1605,20.1115,20.1115,60700.0
2011-08-01 15:00:00,24.65,24.71,24.65,24.66,119500.0,20.1197,20.1686,20.1197,20.1278,119500.0
2011-08-01 15:05:00,24.66,24.68,24.61,24.66,46300.0,20.1278,20.1442,20.087,20.1278,46300.0
2011-08-01 15:10:00,24.66,24.69,24.62,24.68,41600.0,20.1278,20.1523,20.0952,20.1442,41600.0
2011-08-01 15:15:00,24.68,24.68,24.6,24.68,101400.0,20.1442,20.1442,20.0789,20.1442,101400.0
2011-08-01 15:20:00,24.68,24.76,24.64,24.72,135400.0,20.1442,20.2095,20.1115,20.1768,135400.0
2011-08-01 15:25:00,24.72,24.85,24.72,24.85,124100.0,20.1768,20.2829,20.1768,20.2829,124100.0
2011-08-01 15:30:00,24.85,24.87,24.74,24.77,70400.0,20.2829,20.2992,20.1931,20.2176,70400.0
2011-08-01 15:35:00,24.76,24.88,24.71,24.88,82600.0,20.2095,20.3074,20.1686,20.3074,82600.0
2011-08-01 15:40:00,24.89,24.93,24.84,24.92,115800.0,20.3156,20.3482,20.2748,20.34,115800.0
2011-08-01 15:45:00,24.91,25.0,24.88,24.99,190600.0,20.3319,20.4053,20.3074,20.3972,190600.0
2011-08-01 15:50:00,24.99,25.05,24.87,24.95,226600.0,20.3972,20.4462,20.2992,20.3645,226600.0
2011-08-01 15:55:00,24.94,25.01,24.92,24.99,157200.0,20.3564,20.4135,20.34,20.3972,157200.0
2011-08-02 09:30:00,24.65,24.81,24.5,24.69,84100.0,20.1197,20.2503,19.9972,20.1523,84100.0
2011-08-02 09:35:00,24.7,24.74,24.55,24.7,23200.0,20.1605,20.1931,20.038,20.1605,23200.0
2011-08-02 09:40:00,24.7,24.84,24.56,24.66,30900.0,20.1605,20.2748,20.0462,20.1278,30900.0
2011-08-02 09:45:00,24.67,24.69,24.32,24.37,169200.0,20.136,20.1523,19.8503,19.8911,169200.0
2011-08-02 09:50:00,24.36,24.57,24.34,24.53,64100.0,19.883,20.0544,19.8666,20.0217,64100.0
2011-08-02 09:55:00,24.54,24.65,24.51,24.59,45100.0,20.0299,20.1197,20.0054,20.0707,45100.0
2011-08-02 10:00:00,24.61,24.74,24.61,24.68,56700.0,20.087,20.1931,20.087,20.1442,56700.0
2011-08-02 10:05:00,24.69,24.7,24.51,24.58,51600.0,20.1523,20.1605,20.0054,20.0625,51600.0
2011-08-02 10:10:00,24.59,24.71,24.56,24.64,47200.0,20.0707,20.1686,20.0462,20.1115,47200.0
2011-08-02 10:15:00,24.64,24.64,24.53,24.57,68600.0,20.1115,20.1115,20.0217,20.0544,68600.0
2011-08-02 10:20:00,24.57,24.59,24.47,24.48,85200.0,20.0544,20.0707,19.9728,19.9809,85200.0
2011-08-02 10:25:00,24.48,24.51,24.42,24.44,32600.0,19.9809,20.0054,19.9319,19.9483,32600.0
2011-08-02 10:30:00,24.44,24.51,24.41,24.47,33000.0,19.9483,20.0054,19.9238,19.9728,33000.0
2011-08-02 10:35:00,24.48,24.54,24.45,24.5,32800.0,19.9809,20.0299,19.9564,19.9972,32800.0
2011-08-02 10:40:00,24.49,24.55,24.46,24.5,49200.0,19.9891,20.038,19.9646,19.9972,49200.0
2011-08-02 10:45:00,24.5,24.5,24.39,24.46,49100.0,19.9972,19.9972,19.9075,19.9646,49100.0
2011-08-02 10:50:00,24.46,24.48,24.39,24.41,33400.0,19.9646,19.9809,19.9075,19.9238,33400.0
2011-08-02 10:55:00,24.41,24.43,24.29,24.3,66000.0,19.9238,19.9401,19.8258,19.834,66000.0
2011-08-02 11:00:00,24.3,24.31,24.2,24.25,85800.0,19.834,19.8422,19.7524,19.7932,85800.0
2011-08-02 11:05:00,24.25,24.29,24.23,24.28,52000.0,19.7932,19.8258,19.7769,19.8177,52000.0
2011-08-02 11:10:00,24.27,24.27,24.1,24.23,75100.0,19.8095,19.8095,19.6708,19.7769,75100.0
2011-08-02 11:15:00,24.24,24.27,24.2,24.22,23000.0,19.785,19.8095,19.7524,19.7687,23000.0
2011-08-02 11:20:00,24.23,24.28,24.15,24.16,63100.0,19.7769,19.8177,19.7116,19.7197,63100.0
2011-08-02 11:25:00,24.16,24.24,24.15,24.2,44000.0,19.7197,19.785,19.7116,19.7524,44000.0
2011-08-02 11:30:00,24.19,24.28,24.17,24.2,41000.0,19.7442,19.8177,19.7279,19.7524,41000.0
2011-08-02 11:35:00,24.2,24.29,24.2,24.22,47800.0,19.7524,19.8258,19.7524,19.7687,47800.0
2011-08-02 11:40:00,24.23,24.23,24.13,24.19,28000.0,19.7769,19.7769,19.6952,19.7442,28000.0
2011-08-02 11:45:00,24.18,24.18,24.1,24.16,26200.0,19.736,19.736,19.6708,19.7197,26200.0
2011-08-02 11:50:00,24.15,24.19,24.13,24.13,22600.0,19.7116,19.7442,19.6952,19.6952,22600.0
2011-08-02 11:55:00,24.12,24.16,24.08,24.16,15500.0,19.6871,19.7197,19.6544,19.7197,15500.0
2011-08-02 12:00:00,24.17,24.17,24.05,24.07,30700.0,19.7279,19.7279,19.6299,19.6463,30700.0
2011-08-02 12:05:00,24.06,24.15,24.06,24.1,14800.0,19.6381,19.7116,19.6381,19.6708,14800.0
2011-08-02 12:10:00,24.1,24.16,24.07,24.15,12500.0,19.6708,19.7197,19.6463,19.7116,12500.0
2011-08-02 12:15:00,24.16,24.23,24.16,24.22,18300.0,19.7197,19.7769,19.7197,19.7687,18300.0
2011-08-02 12:20:00,24.22,24.26,24.17,24.2,53700.0,19.7687,19.8013,19.7279,19.7524,53700.0
2011-08-02 12:25:00,24.19,24.21,24.17,24.21,4900.0,19.7442,19.7605,19.7279,19.7605,4900.0
2011-08-02 12:30:00,24.21,24.22,24.13,24.18,28300.0,19.7605,19.7687,19.6952,19.736,28300.0
2011-08-02 12:35:00,24.17,24.17,24.06,24.09,29700.0,19.7279,19.7279,19.6381,19.6626,29700.0
2011-08-02 12:40:00,24.09,24.19,24.05,24.06,21800.0,19.6626,19.7442,19.6299,19.6381,21800.0
2011-08-02 12:45:00,24.06,24.1,24.0,24.01,90300.0,19.6381,19.6708,19.5891,19.5973,90300.0
2011-08-02 12:50:00,24.01,24.07,24.0,24.01,33400.0,19.5973,19.6463,19.5891,19.5973,33400.0
2011-08-02 12:55:00,24.02,24.12,24.01,24.1,32000.0,19.6055,19.6871,19.5973,19.6708,32000.0
2011-08-02 13:00:00,24.11,24.24,24.1,24.17,89300.0,19.6789,19.785,19.6708,19.7279,89300.0
2011-08-02 13:05:00,24.18,24.24,24.13,24.2,43300.0,19.736,19.785,19.6952,19.7524,43300.0
2011-08-02 13:10:00,24.2,24.25,24.16,24.18,47600.0,19.7524,19.7932,19.7197,19.736,47600.0
2011-08-02 13:15:00,24.17,24.29,24.16,24.23,30600.0,19.7279,19.8258,19.7197,19.7769,30600.0
2011-08-02 13:20:00,24.23,24.28,24.21,24.22,26900.0,19.7769,19.8177,19.7605,19.7687,26900.0
2011-08-02 13:25:00,24.22,24.24,24.16,24.18,39700.0,19.7687,19.785,19.7197,19.736,39700.0
2011-08-02 13:30:00,24.18,24.21,24.17,24.21,33500.0,19.736,19.7605,19.7279,19.7605,33500.0
2011-08-02 13:35:00,24.21,24.21,24.11,24.15,51800.0,19.7605,19.7605,19.6789,19.7116,51800.0
2011-08-02 13:40:00,24.14,24.16,24.06,24.08,27400.0,19.7034,19.7197,19.6381,19.6544,27400.0
2011-08-02 13:45:00,24.09,24.13,24.05,24.09,19400.0,19.6626,19.6952,19.6299,19.6626,19400.0
2011-08-02 13:50:00,24.09,24.09,24.0,24.0,29300.0,19.6626,19.6626,19.5891,19.5891,29300.0
2011-08-02 13:55:00,24.01,24.02,23.9,23.97,127200.0,19.5973,19.6055,19.5075,19.5646,127200.0
2011-08-02 14:00:00,23.96,24.03,23.95,24.0,59600.0,19.5565,19.6136,19.5483,19.5891,59600.0
2011-08-02 14:05:00,24.01,24.04,23.96,23.98,33400.0,19.5973,19.6218,19.5565,19.5728,33400.0
2011-08-02 14:10:00,23.99,24.05,23.99,24.01,25000.0,19.581,19.6299,19.581,19.5973,25000.0
2011-08-02 14:15:00,24.01,24.07,24.01,24.06,47700.0,19.5973,19.6463,19.5973,19.6381,47700.0
2011-08-02 14:20:00,24.06,24.09,24.06,24.06,22700.0,19.6381,19.6626,19.6381,19.6381,22700.0
2011-08-02 14:25:00,24.06,24.07,23.96,23.99,30000.0,19.6381,19.6463,19.5565,19.581,30000.0
2011-08-02 14:30:00,23.99,23.99,23.86,23.92,41600.0,19.581,19.581,19.4749,19.5238,41600.0
2011-08-02 14:35:00,23.91,23.94,23.86,23.86,38200.0,19.5157,19.5402,19.4749,19.4749,38200.0
2011-08-02 14:40:00,23.86,23.88,23.83,23.85,65000.0,19.4749,19.4912,19.4504,19.4667,65000.0
2011-08-02 14:45:00,23.85,23.89,23.84,23.85,78700.0,19.4667,19.4993,19.4585,19.4667,78700.0
2011-08-02 14:50:00,23.84,23.91,23.8,23.91,86700.0,19.4585,19.5157,19.4259,19.5157,86700.0
2011-08-02 14:55:00,23.91,23.93,23.88,23.91,69500.0,19.5157,19.532,19.4912,19.5157,69500.0
2011-08-02 15:00:00,23.91,23.96,23.89,23.92,65400.0,19.5157,19.5565,19.4993,19.5238,65400.0
2011-08-02 15:05:00,23.93,24.0,23.92,23.96,52900.0,19.532,19.5891,19.5238,19.5565,52900.0
2011-08-02 15:10:00,23.96,24.0,23.92,23.94,80000.0,19.5565,19.5891,19.5238,19.5402,80000.0
2011-08-02 15:15:00,23.93,23.99,23.88,23.9,75700.0,19.532,19.581,19.4912,19.5075,75700.0
2011-08-02 15:20:00,23.9,23.9,23.82,23.84,86600.0,19.5075,19.5075,19.4422,19.4585,86600.0
2011-08-02 15:25:00,23.83,23.84,23.76,23.77,106600.0,19.4504,19.4585,19.3932,19.4014,106600.0
2011-08-02 15:30:00,23.77,23.79,23.73,23.76,73500.0,19.4014,19.4177,19.3688,19.3932,73500.0
2011-08-02 15:35:00,23.76,23.77,23.72,23.75,76200.0,19.3932,19.4014,19.3606,19.3851,76200.0
2011-08-02 15:40:00,23.74,23.75,23.62,23.63,185000.0,19.3769,19.3851,19.279,19.2871,185000.0
2011-08-02 15:45:00,23.62,23.63,23.58,23.6,252900.0,19.279,19.2871,19.2463,19.2626,252900.0
2011-08-02 15:50:00,23.59,23.66,23.58,23.65,152400.0,19.2545,19.3116,19.2463,19.3035,152400.0
2011-08-02 15:55:00,23.64,23.66,23.54,23.57,194200.0,19.2953,19.3116,19.2137,19.2382,194200.0
2011-08-03 09:30:00,23.64,23.74,23.56,23.6,52800.0,19.2953,19.3769,19.23,19.2626,52800.0
2011-08-03 09:35:00,23.57,23.71,23.46,23.46,25800.0,19.2382,19.3524,19.1484,19.1484,25800.0
2011-08-03 09:40:00,23.47,23.54,23.4,23.46,49900.0,19.1565,19.2137,19.0994,19.1484,49900.0
2011-08-03 09:45:00,23.46,23.52,23.28,23.45,109000.0,19.1484,19.1973,19.0015,19.1402,109000.0
2011-08-03 09:50:00,23.45,23.62,23.39,23.62,64100.0,19.1402,19.279,19.0912,19.279,64100.0
2011-08-03 09:55:00,23.62,23.69,23.55,23.68,94800.0,19.279,19.3361,19.2218,19.3279,94800.0
2011-08-03 10:00:00,23.68,23.74,23.51,23.68,103200.0,19.3279,19.3769,19.1892,19.3279,103200.0
2011-08-03 10:05:00,23.67,23.67,23.52,23.55,63900.0,19.3198,19.3198,19.1973,19.2218,63900.0
2011-08-03 10:10:00,23.55,23.63,23.4,23.48,69500.0,19.2218,19.2871,19.0994,19.1647,69500.0
2011-08-03 10:15:00,23.47,23.49,23.41,23.45,32900.0,19.1565,19.1729,19.1076,19.1402,32900.0
2011-08-03 10:20:00,23.46,23.46,23.21,23.26,111200.0,19.1484,19.1484,18.9443,18.9851,111200.0
2011-08-03 10:25:00,23.25,23.32,23.13,23.27,176900.0,18.977,19.0341,18.879,18.9933,176900.0
2011-08-03 10:30:00,23.27,23.27,22.99,23.02,106900.0,18.9933,18.9933,18.7648,18.7892,106900.0
2011-08-03 10:35:00,23.02,23.09,22.87,23.01,77100.0,18.7892,18.8464,18.6668,18.7811,77100.0
2011-08-03 10:40:00,23.03,23.14,22.88,23.1,106100.0,18.7974,18.8872,18.675,18.8545,106100.0
2011-08-03 10:45:00,23.08,23.11,22.99,23.1,57800.0,18.8382,18.8627,18.7648,18.8545,57800.0
2011-08-03 10:50:00,23.12,23.27,23.04,23.26,40500.0,18.8709,18.9933,18.8056,18.9851,40500.0
2011-08-03 10:55:00,23.25,23.37,23.22,23.34,45500.0,18.977,19.0749,18.9525,19.0504,45500.0
2011-08-03 11:00:00,23.33,23.5,23.29,23.31,56300.0,19.0423,19.181,19.0096,19.0259,56300.0
2011-08-03 11:05:00,23.32,23.41,23.25,23.33,40500.0,19.0341,19.1076,18.977,19.0423,40500.0
2011-08-03 11:10:00,23.33,23.46,23.31,23.43,52500.0,19.0423,19.1484,19.0259,19.1239,52500.0
2011-08-03 11:15:00,23.43,23.57,23.4,23.54,83400.0,19.1239,19.2382,19.0994,19.2137,83400.0
2011-08-03 11:20:00,23.56,23.56,23.45,23.49,54100.0,19.23,19.23,19.1402,19.1729,54100.0
2011-08-03 11:25:00,23.48,23.53,23.4,23.5,34700.0,19.1647,19.2055,19.0994,19.181,34700.0
2011-08-03 11:30:00,23.52,23.61,23.5,23.6,47000.0,19.1973,19.2708,19.181,19.2626,47000.0
2011-08-03 11:35:00,23.6,23.73,23.6,23.68,73800.0,19.2626,19.3688,19.2626,19.3279,73800.0
2011-08-03 11:40:00,23.67,23.67,23.5,23.53,37900.0,19.3198,19.3198,19.181,19.2055,37900.0
2011-08-03 11:45:00,23.52,23.58,23.49,23.55,23200.0,19.1973,19.2463,19.1729,19.2218,23200.0
2011-08-03 11:50:00,23.56,23.62,23.52,23.61,28200.0,19.23,19.279,19.1973,19.2708,28200.0
2011-08-03 11:55:00,23.61,23.65,23.51,23.54,27000.0,19.2708,19.3035,19.1892,19.2137,27000.0
2011-08-03 12:00:00,23.54,23.55,23.43,23.5,54900.0,19.2137,19.2218,19.1239,19.181,54900.0
2011-08-03 12:05:00,23.49,23.57,23.49,23.57,28100.0,19.1729,19.2382,19.1729,19.2382,28100.0
2011-08-03 12:10:00,23.57,23.59,23.53,23.57,13200.0,19.2382,19.2545,19.2055,19.2382,13200.0
2011-08-03 12:15:00,23.57,23.57,23.45,23.45,23500.0,19.2382,19.2382,19.1402,19.1402,23500.0
2011-08-03 12:20:00,23.45,23.54,23.45,23.53,66600.0,19.1402,19.2137,19.1402,19.2055,66600.0
2011-08-03 12:25:00,23.53,23.57,23.5,23.55,16300.0,19.2055,19.2382,19.181,19.2218,16300.0
2011-08-03 12:30:00,23.56,23.56,23.49,23.5,31000.0,19.23,19.23,19.1729,19.181,31000.0
2011-08-03 12:35:00,23.51,23.65,23.51,23.64,32400.0,19.1892,19.3035,19.1892,19.2953,32400.0
2011-08-03 12:40:00,23.64,23.64,23.53,23.58,32100.0,19.2953,19.2953,19.2055,19.2463,32100.0
2011-08-03 12:45:00,23.59,23.64,23.56,23.63,16700.0,19.2545,19.2953,19.23,19.2871,16700.0
2011-08-03 12:50:00,23.63,23.72,23.6,23.65,28000.0,19.2871,19.3606,19.2626,19.3035,28000.0
2011-08-03 12:55:00,23.64,23.66,23.59,23.66,28800.0,19.2953,19.3116,19.2545,19.3116,28800.0
2011-08-03 13:00:00,23.66,23.69,23.62,23.62,71600.0,19.3116,19.3361,19.279,19.279,71600.0
2011-08-03 13:05:00,23.62,23.64,23.56,23.61,41100.0,19.279,19.2953,19.23,19.2708,41100.0
2011-08-03 13:10:00,23.61,23.68,23.57,23.67,15100.0,19.2708,19.3279,19.2382,19.3198,15100.0
2011-08-03 13:15:00,23.66,23.7,23.65,23.68,37800.0,19.3116,19.3443,19.3035,19.3279,37800.0
2011-08-03 13:20:00,23.66,23.75,23.62,23.75,18200.0,19.3116,19.3851,19.279,19.3851,18200.0
2011-08-03 13:25:00,23.73,23.74,23.64,23.74,28500.0,19.3688,19.3769,19.2953,19.3769,28500.0
2011-08-03 13:30:00,23.74,23.85,23.73,23.85,39800.0,19.3769,19.4667,19.3688,19.4667,39800.0
2011-08-03 13:35:00,23.85,23.94,23.81,23.94,66700.0,19.4667,19.5402,19.4341,19.5402,66700.0
2011-08-03 13:40:00,23.93,24.01,23.89,23.97,42200.0,19.532,19.5973,19.4993,19.5646,42200.0
2011-08-03 13:45:00,23.97,24.03,23.92,23.96,63300.0,19.5646,19.6136,19.5238,19.5565,63300.0
2011-08-03 13:50:00,23.95,23.96,23.89,23.95,45300.0,19.5483,19.5565,19.4993,19.5483,45300.0
2011-08-03 13:55:00,23.96,24.03,23.95,23.97,78100.0,19.5565,19.6136,19.5483,19.5646,78100.0
2011-08-03 14:00:00,23.97,24.07,23.95,24.06,55200.0,19.5646,19.6463,19.5483,19.6381,55200.0
2011-08-03 14:05:00,24.04,24.06,23.97,23.99,47700.0,19.6218,19.6381,19.5646,19.581,47700.0
2011-08-03 14:10:00,23.99,24.08,23.98,24.07,27100.0,19.581,19.6544,19.5728,19.6463,27100.0
2011-08-03 14:15:00,24.07,24.1,24.0,24.03,81100.0,19.6463,19.6708,19.5891,19.6136,81100.0
2011-08-03 14:20:00,24.02,24.1,23.98,24.06,62600.0,19.6055,19.6708,19.5728,19.6381,62600.0
2011-08-03 14:25:00,24.04,24.1,24.0,24.03,83300.0,19.6218,19.6708,19.5891,19.6136,83300.0
2011-08-03 14:30:00,24.03,24.07,24.0,24.05,46400.0,19.6136,19.6463,19.5891,19.6299,46400.0
2011-08-03 14:35:00,24.05,24.15,24.05,24.13,69800.0,19.6299,19.7116,19.6299,19.6952,69800.0
2011-08-03 14:40:00,24.13,24.21,24.11,24.2,86900.0,19.6952,19.7605,19.6789,19.7524,86900.0
2011-08-03 14:45:00,24.19,24.22,24.1,24.22,87500.0,19.7442,19.7687,19.6708,19.7687,87500.0
2011-08-03 14:50:00,24.21,24.21,24.09,24.15,33500.0,19.7605,19.7605,19.6626,19.7116,33500.0
2011-08-03 14:55:00,24.14,24.23,24.09,24.17,50500.0,19.7034,19.7769,19.6626,19.7279,50500.0
2011-08-03 15:00:00,24.16,24.26,24.16,24.24,56700.0,19.7197,19.8013,19.7197,19.785,56700.0
2011-08-03 15:05:00,24.24,24.26,24.1,24.11,45900.0,19.785,19.8013,19.6708,19.6789,45900.0
2011-08-03 15:10:00,24.1,24.18,24.09,24.13,66400.0,19.6708,19.736,19.6626,19.6952,66400.0
2011-08-03 15:15:00,24.13,24.28,24.13,24.26,88500.0,19.6952,19.8177,19.6952,19.8013,88500.0
2011-08-03 15:20:00,24.26,24.35,24.23,24.33,98200.0,19.8013,19.8748,19.7769,19.8585,98200.0
2011-08-03 15:25:00,24.34,24.41,24.33,24.35,109400.0,19.8666,19.9238,19.8585,19.8748,109400.0
2011-08-03 15:30:00,24.35,24.36,24.26,24.27,83500.0,19.8748,19.883,19.8013,19.8095,83500.0
2011-08-03 15:35:00,24.27,24.33,24.23,24.28,95400.0,19.8095,19.8585,19.7769,19.8177,95400.0
2011-08-03 15:40:00,24.28,24.37,24.25,24.29,72400.0,19.8177,19.8911,19.7932,19.8258,72400.0
2011-08-03 15:45:00,24.29,24.33,24.24,24.29,69300.0,19.8258,19.8585,19.785,19.8258,69300.0
2011-08-03 15:50:00,24.29,24.34,24.26,24.29,102700.0,19.8258,19.8666,19.8013,19.8258,102700.0
2011-08-03 15:55:00,24.29,24.33,24.26,24.29,104200.0,19.8258,19.8585,19.8013,19.8258,104200.0
2011-08-04 09:30:00,23.81,23.81,23.59,23.65,62800.0,19.4341,19.4341,19.2545,19.3035,62800.0
2011-08-04 09:35:00,23.67,23.74,23.64,23.72,51500.0,19.3198,19.3769,19.2953,19.3606,51500.0
2011-08-04 09:40:00,23.68,23.7,23.54,23.56,34600.0,19.3279,19.3443,19.2137,19.23,34600.0
2011-08-04 09:45:00,23.52,23.77,23.45,23.45,104400.0,19.1973,19.4014,19.1402,19.1402,104400.0
2011-08-04 09:50:00,23.44,23.49,23.33,23.38,71300.0,19.1321,19.1729,19.0423,19.0831,71300.0
2011-08-04 09:55:00,23.4,23.58,23.4,23.58,70800.0,19.0994,19.2463,19.0994,19.2463,70800.0
2011-08-04 10:00:00,23.58,23.64,23.4,23.44,113700.0,19.2463,19.2953,19.0994,19.1321,113700.0
2011-08-04 10:05:00,23.43,23.49,23.32,23.35,84500.0,19.1239,19.1729,19.0341,19.0586,84500.0
2011-08-04 10:10:00,23.36,23.36,23.22,23.31,45000.0,19.0668,19.0668,18.9525,19.0259,45000.0
2011-08-04 10:15:00,23.31,23.31,23.05,23.05,59600.0,19.0259,19.0259,18.8137,18.8137,59600.0
2011-08-04 10:20:00,23.05,23.15,23.02,23.15,63000.0,18.8137,18.8953,18.7892,18.8953,63000.0
2011-08-04 10:25:00,23.16,23.32,23.16,23.3,65600.0,18.9035,19.0341,18.9035,19.0178,65600.0
2011-08-04 10:30:00,23.3,23.46,23.28,23.35,36500.0,19.0178,19.1484,19.0015,19.0586,36500.0
2011-08-04 10:35:00,23.34,23.35,23.2,23.31,39900.0,19.0504,19.0586,18.9362,19.0259,39900.0
2011-08-04 10:40:00,23.31,23.32,23.1,23.19,71100.0,19.0259,19.0341,18.8545,18.928,71100.0
2011-08-04 10:45:00,23.2,23.27,23.13,23.27,101500.0,18.9362,18.9933,18.879,18.9933,101500.0
2011-08-04 10:50:00,23.26,23.27,23.08,23.1,44700.0,18.9851,18.9933,18.8382,18.8545,44700.0
2011-08-04 10:55:00,23.11,23.11,22.94,22.98,157600.0,18.8627,18.8627,18.7239,18.7566,157600.0
2011-08-04 11:00:00,22.97,23.04,22.86,22.98,98100.0,18.7484,18.8056,18.6586,18.7566,98100.0
2011-08-04 11:05:00,22.99,23.13,22.94,23.12,141200.0,18.7648,18.879,18.7239,18.8709,141200.0
2011-08-04 11:10:00,23.12,23.17,23.09,23.17,116400.0,18.8709,18.9117,18.8464,18.9117,116400.0
2011-08-04 11:15:00,23.17,23.25,23.13,23.21,49800.0,18.9117,18.977,18.879,18.9443,49800.0
2011-08-04 11:20:00,23.2,23.33,23.19,23.19,159900.0,18.9362,19.0423,18.928,18.928,159900.0
2011-08-04 11:25:00,23.19,23.28,23.09,23.11,121200.0,18.928,19.0015,18.8464,18.8627,121200.0
2011-08-04 11:30:00,23.11,23.3,23.1,23.3,79700.0,18.8627,19.0178,18.8545,19.0178,79700.0
2011-08-04 11:35:00,23.28,23.28,23.2,23.26,36100.0,19.0015,19.0015,18.9362,18.9851,36100.0
2011-08-04 11:40:00,23.27,23.27,23.16,23.22,97500.0,18.9933,18.9933,18.9035,18.9525,97500.0
2011-08-04 11:45:00,23.2,23.2,22.96,22.98,98400.0,18.9362,18.9362,18.7403,18.7566,98400.0
2011-08-04 11:50:00,22.99,23.04,22.92,22.97,105100.0,18.7648,18.8056,18.7076,18.7484,105100.0
2011-08-04 11:55:00,22.97,22.97,22.91,22.95,81500.0,18.7484,18.7484,18.6995,18.7321,81500.0
2011-08-04 12:00:00,22.95,23.06,22.85,23.05,69500.0,18.7321,18.8219,18.6505,18.8137,69500.0
2011-08-04 12:05:00,23.05,23.13,23.01,23.05,49800.0,18.8137,18.879,18.7811,18.8137,49800.0
2011-08-04 12:10:00,23.05,23.2,23.02,23.15,43000.0,18.8137,18.9362,18.7892,18.8953,43000.0
2011-08-04 12:15:00,23.15,23.18,23.1,23.14,34600.0,18.8953,18.9198,18.8545,18.8872,34600.0
2011-08-04 12:20:00,23.14,23.23,23.12,23.17,33200.0,18.8872,18.9606,18.8709,18.9117,33200.0
2011-08-04 12:25:00,23.16,23.28,23.11,23.24,53400.0,18.9035,19.0015,18.8627,18.9688,53400.0
2011-08-04 12:30:00,23.23,23.38,23.23,23.38,53300.0,18.9606,19.0831,18.9606,19.0831,53300.0
2011-08-04 12:35:00,23.37,23.39,23.29,23.33,32200.0,19.0749,19.0912,19.0096,19.0423,32200.0
2011-08-04 12:40:00,23.33,23.38,23.32,23.37,34200.0,19.0423,19.0831,19.0341,19.0749,34200.0
2011-08-04 12:45:00,23.36,23.46,23.35,23.44,29500.0,19.0668,19.1484,19.0586,19.1321,29500.0
2011-08-04 12:50:00,23.42,23.42,23.29,23.33,32100.0,19.1157,19.1157,19.0096,19.0423,32100.0
2011-08-04 12:55:00,23.34,23.35,23.24,23.25,34200.0,19.0504,19.0586,18.9688,18.977,34200.0
2011-08-04 13:00:00,23.25,23.28,23.16,23.17,62500.0,18.977,19.0015,18.9035,18.9117,62500.0
2011-08-04 13:05:00,23.17,23.28,23.17,23.25,16900.0,18.9117,19.0015,18.9117,18.977,16900.0
2011-08-04 13:10:00,23.24,23.25,23.06,23.16,45900.0,18.9688,18.977,18.8219,18.9035,45900.0
2011-08-04 13:15:00,23.14,23.17,23.11,23.12,19400.0,18.8872,18.9117,18.8627,18.8709,19400.0
2011-08-04 13:20:00,23.12,23.21,23.12,23.16,19100.0,18.8709,18.9443,18.8709,18.9035,19100.0
2011-08-04 13:25:00,23.16,23.23,23.16,23.18,15700.0,18.9035,18.9606,18.9035,18.9198,15700.0
2011-08-04 13:30:00,23.18,23.18,23.07,23.07,26500.0,18.9198,18.9198,18.8301,18.8301,26500.0
2011-08-04 13:35:00,23.07,23.1,23.03,23.09,31200.0,18.8301,18.8545,18.7974,18.8464,31200.0
2011-08-04 13:40:00,23.1,23.12,23.0,23.01,21000.0,18.8545,18.8709,18.7729,18.7811,21000.0
2011-08-04 13:45:00,23.01,23.01,22.95,22.98,32800.0,18.7811,18.7811,18.7321,18.7566,32800.0
2011-08-04 13:50:00,22.99,23.04,22.97,22.97,33500.0,18.7648,18.8056,18.7484,18.7484,33500.0
2011-08-04 13:55:00,22.97,23.06,22.95,22.95,42700.0,18.7484,18.8219,18.7321,18.7321,42700.0
2011-08-04 14:00:00,22.98,23.0,22.88,22.98,81000.0,18.7566,18.7729,18.675,18.7566,81000.0
2011-08-04 14:05:00,22.98,22.98,22.88,22.94,60200.0,18.7566,18.7566,18.675,18.7239,60200.0
2011-08-04 14:10:00,22.94,22.98,22.82,22.85,43600.0,18.7239,18.7566,18.626,18.6505,43600.0
2011-08-04 14:15:00,22.84,22.89,22.78,22.82,82900.0,18.6423,18.6831,18.5934,18.626,82900.0
2011-08-04 14:20:00,22.82,22.82,22.75,22.8,51500.0,18.626,18.626,18.5689,18.6097,51500.0
2011-08-04 14:25:00,22.79,22.79,22.7,22.72,112600.0,18.6015,18.6015,18.5281,18.5444,112600.0
2011-08-04 14:30:00,22.73,22.84,22.68,22.81,110400.0,18.5525,18.6423,18.5117,18.6178,110400.0
2011-08-04 14:35:00,22.82,22.9,22.8,22.84,58700.0,18.626,18.6913,18.6097,18.6423,58700.0
2011-08-04 14:40:00,22.85,22.89,22.82,22.88,64900.0,18.6505,18.6831,18.626,18.675,64900.0
2011-08-04 14:45:00,22.87,22.97,22.84,22.91,48900.0,18.6668,18.7484,18.6423,18.6995,48900.0
2011-08-04 14:50:00,22.92,22.92,22.88,22.89,38500.0,18.7076,18.7076,18.675,18.6831,38500.0
2011-08-04 14:55:00,22.89,22.89,22.81,22.82,64300.0,18.6831,18.6831,18.6178,18.626,64300.0
2011-08-04 15:00:00,22.82,22.82,22.76,22.81,74500.0,18.626,18.626,18.577,18.6178,74500.0
2011-08-04 15:05:00,22.82,22.95,22.82,22.89,57800.0,18.626,18.7321,18.626,18.6831,57800.0
2011-08-04 15:10:00,22.89,22.91,22.81,22.81,54900.0,18.6831,18.6995,18.6178,18.6178,54900.0
2011-08-04 15:15:00,22.8,22.82,22.69,22.71,78000.0,18.6097,18.626,18.5199,18.5362,78000.0
2011-08-04 15:20:00,22.71,22.71,22.6,22.63,91600.0,18.5362,18.5362,18.4464,18.4709,91600.0
2011-08-04 15:25:00,22.63,22.63,22.52,22.52,103100.0,18.4709,18.4709,18.3811,18.3811,103100.0
2011-08-04 15:30:00,22.51,22.58,22.5,22.52,151000.0,18.373,18.4301,18.3648,18.3811,151000.0
2011-08-04 15:35:00,22.52,22.57,22.45,22.53,124100.0,18.3811,18.4219,18.324,18.3893,124100.0
2011-08-04 15:40:00,22.53,22.54,22.38,22.43,165200.0,18.3893,18.3975,18.2669,18.3077,165200.0
2011-08-04 15:45:00,22.44,22.51,22.39,22.45,212800.0,18.3158,18.373,18.275,18.324,212800.0
2011-08-04 15:50:00,22.44,22.45,22.3,22.35,209600.0,18.3158,18.324,18.2016,18.2424,209600.0
2011-08-04 15:55:00,22.36,22.36,22.27,22.27,244900.0,18.2505,18.2505,18.1771,18.1771,244900.0
2011-08-05 09:30:00,22.84,22.89,22.29,22.37,113100.0,18.6423,18.6831,18.1934,18.2587,113100.0
2011-08-05 09:35:00,22.35,22.59,22.35,22.45,77600.0,18.2424,18.4383,18.2424,18.324,77600.0
2011-08-05 09:40:00,22.45,22.47,22.03,22.14,157300.0,18.324,18.3403,17.9812,18.071,157300.0
2011-08-05 09:45:00,22.14,22.19,21.96,21.97,145300.0,18.071,18.1118,17.9241,17.9322,145300.0
2011-08-05 09:50:00,21.97,21.99,21.52,21.62,203100.0,17.9322,17.9485,17.5649,17.6465,203100.0
2011-08-05 09:55:00,21.61,21.94,21.52,21.6,165200.0,17.6384,17.9077,17.5649,17.6302,165200.0
2011-08-05 10:00:00,21.61,21.79,21.52,21.63,219800.0,17.6384,17.7853,17.5649,17.6547,219800.0
2011-08-05 10:05:00,21.6,21.88,21.56,21.87,107000.0,17.6302,17.8588,17.5976,17.8506,107000.0
2011-08-05 10:10:00,21.87,21.9,21.67,21.77,105600.0,17.8506,17.8751,17.6874,17.769,105600.0
2011-08-05 10:15:00,21.77,22.02,21.77,22.02,68600.0,17.769,17.973,17.769,17.973,68600.0
2011-08-05 10:20:00,22.03,22.22,21.98,22.19,79400.0,17.9812,18.1363,17.9404,18.1118,79400.0
2011-08-05 10:25:00,22.2,22.26,22.03,22.04,87400.0,18.1199,18.1689,17.9812,17.9894,87400.0
2011-08-05 10:30:00,22.02,22.05,21.82,21.83,97000.0,17.973,17.9975,17.8098,17.8179,97000.0
2011-08-05 10:35:00,21.83,21.91,21.7,21.79,80000.0,17.8179,17.8832,17.7118,17.7853,80000.0
2011-08-05 10:40:00,21.78,21.79,21.63,21.68,93900.0,17.7771,17.7853,17.6547,17.6955,93900.0
2011-08-05 10:45:00,21.67,21.67,21.45,21.52,173900.0,17.6874,17.6874,17.5078,17.5649,173900.0
2011-08-05 10:50:00,21.58,21.65,21.44,21.61,137600.0,17.6139,17.671,17.4996,17.6384,137600.0
2011-08-05 10:55:00,21.61,21.61,21.44,21.54,174800.0,17.6384,17.6384,17.4996,17.5812,174800.0
2011-08-05 11:00:00,21.54,21.56,21.37,21.42,121000.0,17.5812,17.5976,17.4425,17.4833,121000.0
2011-08-05 11:05:00,21.42,21.48,21.31,21.36,95300.0,17.4833,17.5323,17.3935,17.4343,95300.0
2011-08-05 11:10:00,21.35,21.41,21.15,21.15,196300.0,17.4262,17.4751,17.2629,17.2629,196300.0
2011-08-05 11:15:00,21.16,21.19,21.04,21.1,208500.0,17.2711,17.2956,17.1731,17.2221,208500.0
2011-08-05 11:20:00,21.1,21.1,21.0,21.08,95500.0,17.2221,17.2221,17.1405,17.2058,95500.0
2011-08-05 11:25:00,21.08,21.29,21.04,21.12,139700.0,17.2058,17.3772,17.1731,17.2384,139700.0
2011-08-05 11:30:00,21.11,21.18,21.03,21.07,139300.0,17.2303,17.2874,17.165,17.1976,139300.0
2011-08-05 11:35:00,21.07,21.11,20.86,20.89,165000.0,17.1976,17.2303,17.0262,17.0507,165000.0
2011-08-05 11:40:00,20.88,20.89,20.72,20.85,140800.0,17.0425,17.0507,16.912,17.0181,140800.0
2011-08-05 11:45:00,20.85,20.86,20.52,20.53,212800.0,17.0181,17.0262,16.7487,16.7569,212800.0
2011-08-05 11:50:00,20.54,20.6,20.46,20.48,155800.0,16.765,16.814,16.6997,16.7161,155800.0
2011-08-05 11:55:00,20.47,20.49,20.12,20.25,227700.0,16.7079,16.7242,16.4222,16.5283,227700.0
2011-08-05 12:00:00,20.24,20.35,20.18,20.27,130100.0,16.5202,16.61,16.4712,16.5447,130100.0
2011-08-05 12:05:00,20.27,20.46,20.23,20.46,91900.0,16.5447,16.6997,16.512,16.6997,91900.0
2011-08-05 12:10:00,20.47,20.72,20.45,20.68,177900.0,16.7079,16.912,16.6916,16.8793,177900.0
2011-08-05 12:15:00,20.7,20.88,20.68,20.81,237200.0,16.8956,17.0425,16.8793,16.9854,237200.0
2011-08-05 12:20:00,20.81,20.85,20.59,20.74,185900.0,16.9854,17.0181,16.8058,16.9283,185900.0
2011-08-05 12:25:00,20.74,20.9,20.65,20.71,124500.0,16.9283,17.0589,16.8548,16.9038,124500.0
2011-08-05 12:30:00,20.72,20.95,20.7,20.91,117600.0,16.912,17.0997,16.8956,17.067,117600.0
2011-08-05 12:35:00,20.9,21.23,20.9,21.13,177900.0,17.0589,17.3282,17.0589,17.2466,177900.0
2011-08-05 12:40:00,21.13,21.27,20.88,21.24,186600.0,17.2466,17.3609,17.0425,17.3364,186600.0
2011-08-05 12:45:00,21.24,21.42,21.13,21.28,157100.0,17.3364,17.4833,17.2466,17.369,157100.0
2011-08-05 12:50:00,21.29,21.44,21.18,21.26,112800.0,17.3772,17.4996,17.2874,17.3527,112800.0
2011-08-05 12:55:00,21.27,21.39,21.22,21.3,107100.0,17.3609,17.4588,17.3201,17.3854,107100.0
2011-08-05 13:00:00,21.29,21.48,21.22,21.22,120100.0,17.3772,17.5323,17.3201,17.3201,120100.0
2011-08-05 13:05:00,21.22,21.27,21.06,21.16,128100.0,17.3201,17.3609,17.1895,17.2711,128100.0
2011-08-05 13:10:00,21.17,21.22,21.09,21.12,97900.0,17.2792,17.3201,17.2139,17.2384,97900.0
2011-08-05 13:15:00,21.13,21.44,21.1,21.44,73900.0,17.2466,17.4996,17.2221,17.4996,73900.0
2011-08-05 13:20:00,21.44,21.49,21.37,21.39,58900.0,17.4996,17.5404,17.4425,17.4588,58900.0
2011-08-05 13:25:00,21.38,21.38,21.28,21.35,73600.0,17.4507,17.4507,17.369,17.4262,73600.0
2011-08-05 13:30:00,21.34,21.42,21.28,21.36,74800.0,17.418,17.4833,17.369,17.4343,74800.0
2011-08-05 13:35:00,21.35,21.38,21.2,21.22,91700.0,17.4262,17.4507,17.3037,17.3201,91700.0
2011-08-05 13:40:00,21.22,21.35,21.18,21.32,101600.0,17.3201,17.4262,17.2874,17.4017,101600.0
2011-08-05 13:45:00,21.32,21.36,21.23,21.35,104100.0,17.4017,17.4343,17.3282,17.4262,104100.0
2011-08-05 13:50:00,21.35,21.49,21.31,21.42,108000.0,17.4262,17.5404,17.3935,17.4833,108000.0
2011-08-05 13:55:00,21.42,21.43,21.26,21.39,92600.0,17.4833,17.4915,17.3527,17.4588,92600.0
2011-08-05 14:00:00,21.4,21.42,21.32,21.35,110700.0,17.467,17.4833,17.4017,17.4262,110700.0
2011-08-05 14:05:00,21.35,21.35,21.26,21.29,99300.0,17.4262,17.4262,17.3527,17.3772,99300.0
2011-08-05 14:10:00,21.28,21.32,21.19,21.28,82800.0,17.369,17.4017,17.2956,17.369,82800.0
2011-08-05 14:15:00,21.27,21.3,21.2,21.26,81800.0,17.3609,17.3854,17.3037,17.3527,81800.0
2011-08-05 14:20:00,21.27,21.33,21.21,21.23,61900.0,17.3609,17.4098,17.3119,17.3282,61900.0
2011-08-05 14:25:00,21.23,21.23,21.14,21.16,64200.0,17.3282,17.3282,17.2548,17.2711,64200.0
2011-08-05 14:30:00,21.15,21.17,21.1,21.14,71700.0,17.2629,17.2792,17.2221,17.2548,71700.0
2011-08-05 14:35:00,21.14,21.31,21.14,21.28,79400.0,17.2548,17.3935,17.2548,17.369,79400.0
2011-08-05 14:40:00,21.27,21.28,21.22,21.26,88500.0,17.3609,17.369,17.3201,17.3527,88500.0
2011-08-05 14:45:00,21.27,21.28,21.23,21.24,93200.0,17.3609,17.369,17.3282,17.3364,93200.0
2011-08-05 14:50:00,21.23,21.25,21.11,21.15,93000.0,17.3282,17.3445,17.2303,17.2629,93000.0
2011-08-05 14:55:00,21.16,21.18,21.05,21.06,114000.0,17.2711,17.2874,17.1813,17.1895,114000.0
2011-08-05 15:00:00,21.07,21.1,20.84,20.84,158100.0,17.1976,17.2221,17.0099,17.0099,158100.0
2011-08-05 15:05:00,20.84,20.85,20.64,20.71,152600.0,17.0099,17.0181,16.8467,16.9038,152600.0
2011-08-05 15:10:00,20.71,20.84,20.67,20.78,156800.0,16.9038,17.0099,16.8711,16.9609,156800.0
2011-08-05 15:15:00,20.78,20.86,20.75,20.75,130600.0,16.9609,17.0262,16.9364,16.9364,130600.0
2011-08-05 15:20:00,20.75,20.92,20.75,20.89,101300.0,16.9364,17.0752,16.9364,17.0507,101300.0
2011-08-05 15:25:00,20.89,20.92,20.61,20.62,180300.0,17.0507,17.0752,16.8222,16.8303,180300.0
2011-08-05 15:30:00,20.63,20.72,20.62,20.67,211600.0,16.8385,16.912,16.8303,16.8711,211600.0
2011-08-05 15:35:00,20.68,20.82,20.64,20.8,203900.0,16.8793,16.9936,16.8467,16.9772,203900.0
2011-08-05 15:40:00,20.8,20.87,20.8,20.85,185300.0,16.9772,17.0344,16.9772,17.0181,185300.0
2011-08-05 15:45:00,20.87,20.87,20.66,20.73,311000.0,17.0344,17.0344,16.863,16.9201,311000.0
2011-08-05 15:50:00,20.71,20.72,20.61,20.63,231100.0,16.9038,16.912,16.8222,16.8385,231100.0
2011-08-05 15:55:00,20.63,20.71,20.62,20.68,303200.0,16.8385,16.9038,16.8303,16.8793,303200.0
2011-08-08 09:30:00,19.6,19.61,19.1,19.56,170900.0,15.9978,16.006,15.5897,15.9651,170900.0
2011-08-08 09:35:00,19.56,19.89,19.14,19.87,141100.0,15.9651,16.2345,15.6223,16.2182,141100.0
2011-08-08 09:40:00,19.87,20.09,19.82,20.04,243800.0,16.2182,16.3977,16.1774,16.3569,243800.0
2011-08-08 09:45:00,20.04,20.08,19.85,20.04,301400.0,16.3569,16.3896,16.2018,16.3569,301400.0
2011-08-08 09:50:00,20.04,20.18,19.99,20.07,215900.0,16.3569,16.4712,16.3161,16.3814,215900.0
2011-08-08 09:55:00,20.08,20.25,20.01,20.23,210400.0,16.3896,16.5283,16.3324,16.512,210400.0
2011-08-08 10:00:00,20.24,20.34,20.01,20.09,151200.0,16.5202,16.6018,16.3324,16.3977,151200.0
2011-08-08 10:05:00,20.1,20.33,20.09,20.32,123400.0,16.4059,16.5936,16.3977,16.5855,123400.0
2011-08-08 10:10:00,20.32,20.4,20.23,20.26,210900.0,16.5855,16.6508,16.512,16.5365,210900.0
2011-08-08 10:15:00,20.26,20.26,19.96,20.03,110900.0,16.5365,16.5365,16.2916,16.3488,110900.0
2011-08-08 10:20:00,20.04,20.06,19.8,19.85,116800.0,16.3569,16.3732,16.161,16.2018,116800.0
2011-08-08 10:25:00,19.86,19.86,19.63,19.74,116000.0,16.21,16.21,16.0223,16.1121,116000.0
2011-08-08 10:30:00,19.74,19.86,19.72,19.75,136900.0,16.1121,16.21,16.0957,16.1202,136900.0
2011-08-08 10:35:00,19.76,19.77,19.51,19.71,104600.0,16.1284,16.1365,15.9243,16.0876,104600.0
2011-08-08 10:40:00,19.71,19.78,19.61,19.72,98600.0,16.0876,16.1447,16.006,16.0957,98600.0
2011-08-08 10:45:00,19.73,19.91,19.54,19.89,154600.0,16.1039,16.2508,15.9488,16.2345,154600.0
2011-08-08 10:50:00,19.91,19.94,19.8,19.84,63300.0,16.2508,16.2753,16.161,16.1937,63300.0
2011-08-08 10:55:00,19.85,19.88,19.72,19.76,82900.0,16.2018,16.2263,16.0957,16.1284,82900.0
2011-08-08 11:00:00,19.75,19.92,19.69,19.92,109000.0,16.1202,16.259,16.0712,16.259,109000.0
2011-08-08 11:05:00,19.92,20.11,19.89,20.1,167600.0,16.259,16.4141,16.2345,16.4059,167600.0
2011-08-08 11:10:00,20.11,20.19,20.05,20.05,116100.0,16.4141,16.4794,16.3651,16.3651,116100.0
2011-08-08 11:15:00,20.06,20.17,20.05,20.13,208100.0,16.3732,16.463,16.3651,16.4304,208100.0
2011-08-08 11:20:00,20.13,20.13,19.99,20.08,107900.0,16.4304,16.4304,16.3161,16.3896,107900.0
2011-08-08 11:25:00,20.07,20.1,19.96,20.04,115800.0,16.3814,16.4059,16.2916,16.3569,115800.0
2011-08-08 11:30:00,20.03,20.04,19.85,19.94,117900.0,16.3488,16.3569,16.2018,16.2753,117900.0
2011-08-08 11:35:00,19.95,20.03,19.93,20.03,55200.0,16.2835,16.3488,16.2671,16.3488,55200.0
2011-08-08 11:40:00,20.02,20.14,19.96,20.01,117200.0,16.3406,16.4385,16.2916,16.3324,117200.0
2011-08-08 11:45:00,20.0,20.14,19.97,20.11,92900.0,16.3243,16.4385,16.2998,16.4141,92900.0
2011-08-08 11:50:00,20.1,20.23,20.05,20.15,60900.0,16.4059,16.512,16.3651,16.4467,60900.0
2011-08-08 11:55:00,20.16,20.19,19.92,19.95,105700.0,16.4549,16.4794,16.259,16.2835,105700.0
2011-08-08 12:00:00,19.97,19.99,19.84,19.85,119300.0,16.2998,16.3161,16.1937,16.2018,119300.0
2011-08-08 12:05:00,19.86,19.96,19.84,19.93,35200.0,16.21,16.2916,16.1937,16.2671,35200.0
2011-08-08 12:10:00,19.93,19.97,19.88,19.89,36400.0,16.2671,16.2998,16.2263,16.2345,36400.0
2011-08-08 12:15:00,19.89,19.89,19.71,19.77,65900.0,16.2345,16.2345,16.0876,16.1365,65900.0
2011-08-08 12:20:00,19.77,19.92,19.71,19.88,35500.0,16.1365,16.259,16.0876,16.2263,35500.0
2011-08-08 12:25:00,19.88,19.88,19.71,19.72,26600.0,16.2263,16.2263,16.0876,16.0957,26600.0
2011-08-08 12:30:00,19.73,19.82,19.71,19.8,31700.0,16.1039,16.1774,16.0876,16.161,31700.0
2011-08-08 12:35:00,19.81,19.82,19.73,19.77,28700.0,16.1692,16.1774,16.1039,16.1365,28700.0
2011-08-08 12:40:00,19.75,19.93,19.7,19.85,58700.0,16.1202,16.2671,16.0794,16.2018,58700.0
2011-08-08 12:45:00,19.83,19.93,19.79,19.91,56700.0,16.1855,16.2671,16.1529,16.2508,56700.0
2011-08-08 12:50:00,19.91,19.93,19.85,19.86,38300.0,16.2508,16.2671,16.2018,16.21,38300.0
2011-08-08 12:55:00,19.87,19.94,19.87,19.9,92400.0,16.2182,16.2753,16.2182,16.2427,92400.0
2011-08-08 13:00:00,19.89,19.98,19.89,19.91,45800.0,16.2345,16.308,16.2345,16.2508,45800.0
2011-08-08 13:05:00,19.92,19.94,19.78,19.79,60100.0,16.259,16.2753,16.1447,16.1529,60100.0
2011-08-08 13:10:00,19.78,19.81,19.67,19.7,105800.0,16.1447,16.1692,16.0549,16.0794,105800.0
2011-08-08 13:15:00,19.7,19.71,19.62,19.71,36600.0,16.0794,16.0876,16.0141,16.0876,36600.0
2011-08-08 13:20:00,19.71,19.82,19.66,19.81,37000.0,16.0876,16.1774,16.0468,16.1692,37000.0
2011-08-08 13:25:00,19.81,19.86,19.77,19.78,23300.0,16.1692,16.21,16.1365,16.1447,23300.0
2011-08-08 13:30:00,19.77,19.85,19.72,19.81,62800.0,16.1365,16.2018,16.0957,16.1692,62800.0
2011-08-08 13:35:00,19.81,19.82,19.62,19.63,110800.0,16.1692,16.1774,16.0141,16.0223,110800.0
2011-08-08 13:40:00,19.63,19.67,19.56,19.57,75700.0,16.0223,16.0549,15.9651,15.9733,75700.0
2011-08-08 13:45:00,19.57,19.65,19.51,19.64,146100.0,15.9733,16.0386,15.9243,16.0304,146100.0
2011-08-08 13:50:00,19.65,19.8,19.6,19.79,122000.0,16.0386,16.161,15.9978,16.1529,122000.0
2011-08-08 13:55:00,19.8,19.82,19.75,19.75,179600.0,16.161,16.1774,16.1202,16.1202,179600.0
2011-08-08 14:00:00,19.75,19.84,19.64,19.82,140200.0,16.1202,16.1937,16.0304,16.1774,140200.0
2011-08-08 14:05:00,19.82,19.82,19.58,19.64,109300.0,16.1774,16.1774,15.9815,16.0304,109300.0
2011-08-08 14:10:00,19.65,19.72,19.64,19.69,177800.0,16.0386,16.0957,16.0304,16.0712,177800.0
2011-08-08 14:15:00,19.69,19.7,19.5,19.56,199000.0,16.0712,16.0794,15.9162,15.9651,199000.0
2011-08-08 14:20:00,19.57,19.61,19.41,19.44,144400.0,15.9733,16.006,15.8427,15.8672,144400.0
2011-08-08 14:25:00,19.44,19.51,19.26,19.44,163000.0,15.8672,15.9243,15.7203,15.8672,163000.0
2011-08-08 14:30:00,19.44,19.65,19.41,19.62,140900.0,15.8672,16.0386,15.8427,16.0141,140900.0
2011-08-08 14:35:00,19.61,19.65,19.55,19.58,154700.0,16.006,16.0386,15.957,15.9815,154700.0
2011-08-08 14:40:00,19.59,19.72,19.59,19.67,123100.0,15.9896,16.0957,15.9896,16.0549,123100.0
2011-08-08 14:45:00,19.65,19.71,19.54,19.63,138400.0,16.0386,16.0876,15.9488,16.0223,138400.0
2011-08-08 14:50:00,19.64,19.74,19.59,19.73,131700.0,16.0304,16.1121,15.9896,16.1039,131700.0
2011-08-08 14:55:00,19.73,19.73,19.6,19.65,81100.0,16.1039,16.1039,15.9978,16.0386,81100.0
2011-08-08 15:00:00,19.65,19.67,19.61,19.67,112400.0,16.0386,16.0549,16.006,16.0549,112400.0
2011-08-08 15:05:00,19.66,19.9,19.64,19.9,67300.0,16.0468,16.2427,16.0304,16.2427,67300.0
2011-08-08 15:10:00,19.89,20.0,19.79,19.98,98600.0,16.2345,16.3243,16.1529,16.308,98600.0
2011-08-08 15:15:00,19.98,20.12,19.92,20.0,204100.0,16.308,16.4222,16.259,16.3243,204100.0
2011-08-08 15:20:00,20.0,20.09,19.98,20.07,135100.0,16.3243,16.3977,16.308,16.3814,135100.0
2011-08-08 15:25:00,20.07,20.07,19.87,19.9,175300.0,16.3814,16.3814,16.2182,16.2427,175300.0
2011-08-08 15:30:00,19.9,19.94,19.79,19.82,157800.0,16.2427,16.2753,16.1529,16.1774,157800.0
2011-08-08 15:35:00,19.82,19.88,19.77,19.85,173100.0,16.1774,16.2263,16.1365,16.2018,173100.0
2011-08-08 15:40:00,19.85,19.9,19.74,19.76,203700.0,16.2018,16.2427,16.1121,16.1284,203700.0
2011-08-08 15:45:00,19.75,19.75,19.53,19.6,194900.0,16.1202,16.1202,15.9407,15.9978,194900.0
2011-08-08 15:50:00,19.59,19.61,19.49,19.59,197600.0,15.9896,16.006,15.908,15.9896,197600.0
2011-08-08 15:55:00,19.59,19.6,19.37,19.39,303200.0,15.9896,15.9978,15.8101,15.8264,303200.0
2011-08-09 09:30:00,19.76,20.0,19.37,19.46,290100.0,16.1284,16.3243,15.8101,15.8835,290100.0
2011-08-09 09:35:00,19.45,19.74,19.37,19.37,233700.0,15.8754,16.1121,15.8101,15.8101,233700.0
2011-08-09 09:40:00,19.38,19.48,18.89,19.08,200800.0,15.8182,15.8998,15.4183,15.5734,200800.0
2011-08-09 09:45:00,19.09,19.47,19.09,19.37,121700.0,15.5815,15.8917,15.5815,15.8101,121700.0
2011-08-09 09:50:00,19.38,19.55,19.37,19.44,140300.0,15.8182,15.957,15.8101,15.8672,140300.0
2011-08-09 09:55:00,19.44,19.66,19.38,19.64,249800.0,15.8672,16.0468,15.8182,16.0304,249800.0
2011-08-09 10:00:00,19.64,19.88,19.55,19.88,231400.0,16.0304,16.2263,15.957,16.2263,231400.0
2011-08-09 10:05:00,19.88,19.96,19.62,19.75,175800.0,16.2263,16.2916,16.0141,16.1202,175800.0
2011-08-09 10:10:00,19.76,19.95,19.75,19.94,101800.0,16.1284,16.2835,16.1202,16.2753,101800.0
2011-08-09 10:15:00,19.95,19.97,19.75,19.95,115800.0,16.2835,16.2998,16.1202,16.2835,115800.0
2011-08-09 10:20:00,19.95,19.95,19.79,19.9,106300.0,16.2835,16.2835,16.1529,16.2427,106300.0
2011-08-09 10:25:00,19.9,20.11,19.9,20.07,96400.0,16.2427,16.4141,16.2427,16.3814,96400.0
2011-08-09 10:30:00,20.07,20.17,20.05,20.12,126100.0,16.3814,16.463,16.3651,16.4222,126100.0
2011-08-09 10:35:00,20.13,20.21,20.03,20.15,174700.0,16.4304,16.4957,16.3488,16.4467,174700.0
2011-08-09 10:40:00,20.14,20.15,19.82,19.89,150000.0,16.4385,16.4467,16.1774,16.2345,150000.0
2011-08-09 10:45:00,19.89,20.12,19.89,20.01,73600.0,16.2345,16.4222,16.2345,16.3324,73600.0
2011-08-09 10:50:00,20.01,20.16,20.01,20.07,55000.0,16.3324,16.4549,16.3324,16.3814,55000.0
2011-08-09 10:55:00,20.06,20.15,20.03,20.06,57800.0,16.3732,16.4467,16.3488,16.3732,57800.0
2011-08-09 11:00:00,20.05,20.05,19.83,19.87,72500.0,16.3651,16.3651,16.1855,16.2182,72500.0
2011-08-09 11:05:00,19.86,20.02,19.85,19.87,60300.0,16.21,16.3406,16.2018,16.2182,60300.0
2011-08-09 11:10:00,19.87,19.9,19.79,19.87,64000.0,16.2182,16.2427,16.1529,16.2182,64000.0
2011-08-09 11:15:00,19.88,19.95,19.86,19.89,33400.0,16.2263,16.2835,16.21,16.2345,33400.0
2011-08-09 11:20:00,19.89,19.96,19.87,19.92,25400.0,16.2345,16.2916,16.2182,16.259,25400.0
2011-08-09 11:25:00,19.91,20.03,19.88,20.03,29500.0,16.2508,16.3488,16.2263,16.3488,29500.0
2011-08-09 11:30:00,20.04,20.08,19.93,20.0,35800.0,16.3569,16.3896,16.2671,16.3243,35800.0
2011-08-09 11:35:00,19.99,20.04,19.95,19.95,29600.0,16.3161,16.3569,16.2835,16.2835,29600.0
2011-08-09 11:40:00,19.95,20.05,19.95,20.02,17300.0,16.2835,16.3651,16.2835,16.3406,17300.0
2011-08-09 11:45:00,20.02,20.03,19.98,19.98,15200.0,16.3406,16.3488,16.308,16.308,15200.0
2011-08-09 11:50:00,19.98,20.07,19.96,20.06,19600.0,16.308,16.3814,16.2916,16.3732,19600.0
2011-08-09 11:55:00,20.06,20.13,20.03,20.11,51800.0,16.3732,16.4304,16.3488,16.4141,51800.0
2011-08-09 12:00:00,20.12,20.24,20.12,20.21,44800.0,16.4222,16.5202,16.4222,16.4957,44800.0
2011-08-09 12:05:00,20.2,20.3,20.17,20.2,66400.0,16.4875,16.5691,16.463,16.4875,66400.0
2011-08-09 12:10:00,20.21,20.22,20.14,20.17,25600.0,16.4957,16.5038,16.4385,16.463,25600.0
2011-08-09 12:15:00,20.16,20.18,20.11,20.14,15500.0,16.4549,16.4712,16.4141,16.4385,15500.0
2011-08-09 12:20:00,20.13,20.21,20.11,20.21,12800.0,16.4304,16.4957,16.4141,16.4957,12800.0
2011-08-09 12:25:00,20.2,20.23,20.16,20.23,25500.0,16.4875,16.512,16.4549,16.512,25500.0
2011-08-09 12:30:00,20.23,20.23,20.18,20.22,14000.0,16.512,16.512,16.4712,16.5038,14000.0
2011-08-09 12:35:00,20.23,20.25,20.19,20.2,12700.0,16.512,16.5283,16.4794,16.4875,12700.0
2011-08-09 12:40:00,20.2,20.24,20.19,20.23,23800.0,16.4875,16.5202,16.4794,16.512,23800.0
2011-08-09 12:45:00,20.22,20.23,20.18,20.2,38400.0,16.5038,16.512,16.4712,16.4875,38400.0
2011-08-09 12:50:00,20.19,20.21,20.14,20.21,63300.0,16.4794,16.4957,16.4385,16.4957,63300.0
2011-08-09 12:55:00,20.21,20.22,20.15,20.15,29000.0,16.4957,16.5038,16.4467,16.4467,29000.0
2011-08-09 13:00:00,20.14,20.19,20.08,20.14,35900.0,16.4385,16.4794,16.3896,16.4385,35900.0
2011-08-09 13:05:00,20.15,20.22,20.09,20.2,32800.0,16.4467,16.5038,16.3977,16.4875,32800.0
2011-08-09 13:10:00,20.19,20.19,20.12,20.17,29100.0,16.4794,16.4794,16.4222,16.463,29100.0
2011-08-09 13:15:00,20.18,20.18,20.12,20.12,35400.0,16.4712,16.4712,16.4222,16.4222,35400.0
2011-08-09 13:20:00,20.12,20.15,20.08,20.08,19700.0,16.4222,16.4467,16.3896,16.3896,19700.0
2011-08-09 13:25:00,20.08,20.17,20.07,20.09,35900.0,16.3896,16.463,16.3814,16.3977,35900.0
2011-08-09 13:30:00,20.08,20.13,20.01,20.06,95000.0,16.3896,16.4304,16.3324,16.3732,95000.0
2011-08-09 13:35:00,20.07,20.14,20.03,20.06,64400.0,16.3814,16.4385,16.3488,16.3732,64400.0
2011-08-09 13:40:00,20.04,20.08,20.02,20.05,36500.0,16.3569,16.3896,16.3406,16.3651,36500.0
2011-08-09 13:45:00,20.03,20.04,19.93,19.94,64800.0,16.3488,16.3569,16.2671,16.2753,64800.0
2011-08-09 13:50:00,19.94,19.96,19.85,19.85,25300.0,16.2753,16.2916,16.2018,16.2018,25300.0
2011-08-09 13:55:00,19.84,19.94,19.8,19.9,99300.0,16.1937,16.2753,16.161,16.2427,99300.0
2011-08-09 14:00:00,19.9,19.99,19.9,19.9,35200.0,16.2427,16.3161,16.2427,16.2427,35200.0
2011-08-09 14:05:00,19.89,19.92,19.83,19.89,40400.0,16.2345,16.259,16.1855,16.2345,40400.0
2011-08-09 14:10:00,19.87,19.88,19.78,19.79,23600.0,16.2182,16.2263,16.1447,16.1529,23600.0
2011-08-09 14:15:00,19.79,20.07,19.79,19.9,38400.0,16.1529,16.3814,16.1529,16.2427,38400.0
2011-08-09 14:20:00,19.89,19.99,19.39,19.58,351500.0,16.2345,16.3161,15.8264,15.9815,351500.0
2011-08-09 14:25:00,19.58,19.86,19.58,19.85,90600.0,15.9815,16.21,15.9815,16.2018,90600.0
2011-08-09 14:30:00,19.85,19.88,19.63,19.66,94300.0,16.2018,16.2263,16.0223,16.0468,94300.0
2011-08-09 14:35:00,19.65,19.75,19.41,19.43,117200.0,16.0386,16.1202,15.8427,15.859,117200.0
2011-08-09 14:40:00,19.43,19.44,19.06,19.06,151600.0,15.859,15.8672,15.557,15.557,151600.0
2011-08-09 14:45:00,19.06,19.42,19.03,19.33,189500.0,15.557,15.8509,15.5325,15.7774,189500.0
2011-08-09 14:50:00,19.33,19.61,19.3,19.49,141400.0,15.7774,16.006,15.7529,15.908,141400.0
2011-08-09 14:55:00,19.48,19.54,19.35,19.43,106000.0,15.8998,15.9488,15.7937,15.859,106000.0
2011-08-09 15:00:00,19.42,19.64,19.28,19.59,114700.0,15.8509,16.0304,15.7366,15.9896,114700.0
2011-08-09 15:05:00,19.6,19.62,19.47,19.51,90500.0,15.9978,16.0141,15.8917,15.9243,90500.0
2011-08-09 15:10:00,19.51,19.83,19.5,19.79,100900.0,15.9243,16.1855,15.9162,16.1529,100900.0
2011-08-09 15:15:00,19.79,19.97,19.79,19.87,106400.0,16.1529,16.2998,16.1529,16.2182,106400.0
2011-08-09 15:20:00,19.88,19.88,19.73,19.81,93000.0,16.2263,16.2263,16.1039,16.1692,93000.0
2011-08-09 15:25:00,19.8,19.93,19.74,19.91,120500.0,16.161,16.2671,16.1121,16.2508,120500.0
2011-08-09 15:30:00,19.91,19.93,19.82,19.89,84300.0,16.2508,16.2671,16.1774,16.2345,84300.0
2011-08-09 15:35:00,19.88,19.97,19.82,19.95,135800.0,16.2263,16.2998,16.1774,16.2835,135800.0
2011-08-09 15:40:00,19.96,20.13,19.91,20.09,148800.0,16.2916,16.4304,16.2508,16.3977,148800.0
2011-08-09 15:45:00,20.08,20.29,20.07,20.27,171400.0,16.3896,16.561,16.3814,16.5447,171400.0
2011-08-09 15:50:00,20.27,20.35,20.21,20.33,137700.0,16.5447,16.61,16.4957,16.5936,137700.0
2011-08-09 15:55:00,20.33,20.54,20.33,20.54,196700.0,16.5936,16.765,16.5936,16.765,196700.0
2011-08-10 09:30:00,20.14,20.22,19.9,19.96,92100.0,16.4385,16.5038,16.2427,16.2916,92100.0
2011-08-10 09:35:00,19.93,20.11,19.7,19.94,63700.0,16.2671,16.4141,16.0794,16.2753,63700.0
2011-08-10 09:40:00,19.95,20.33,19.85,20.31,43800.0,16.2835,16.5936,16.2018,16.5773,43800.0
2011-08-10 09:45:00,20.31,20.4,20.14,20.28,90400.0,16.5773,16.6508,16.4385,16.5528,90400.0
2011-08-10 09:50:00,20.28,20.37,20.05,20.16,35400.0,16.5528,16.6263,16.3651,16.4549,35400.0
2011-08-10 09:55:00,20.17,20.35,20.04,20.04,50300.0,16.463,16.61,16.3569,16.3569,50300.0
2011-08-10 10:00:00,20.04,20.16,19.9,20.13,121400.0,16.3569,16.4549,16.2427,16.4304,121400.0
2011-08-10 10:05:00,20.12,20.25,20.09,20.1,97000.0,16.4222,16.5283,16.3977,16.4059,97000.0
2011-08-10 10:10:00,20.1,20.2,19.96,20.13,114600.0,16.4059,16.4875,16.2916,16.4304,114600.0
2011-08-10 10:15:00,20.13,20.18,20.08,20.11,112600.0,16.4304,16.4712,16.3896,16.4141,112600.0
2011-08-10 10:20:00,20.11,20.26,20.11,20.23,210900.0,16.4141,16.5365,16.4141,16.512,210900.0
2011-08-10 10:25:00,20.24,20.37,20.19,20.28,101100.0,16.5202,16.6263,16.4794,16.5528,101100.0
2011-08-10 10:30:00,20.27,20.61,20.17,20.52,103200.0,16.5447,16.8222,16.463,16.7487,103200.0
2011-08-10 10:35:00,20.51,20.55,20.27,20.36,64900.0,16.7405,16.7732,16.5447,16.6181,64900.0
2011-08-10 10:40:00,20.38,20.41,20.22,20.22,32100.0,16.6344,16.6589,16.5038,16.5038,32100.0
2011-08-10 10:45:00,20.22,20.3,20.2,20.27,49700.0,16.5038,16.5691,16.4875,16.5447,49700.0
2011-08-10 10:50:00,20.26,20.26,20.08,20.12,28400.0,16.5365,16.5365,16.3896,16.4222,28400.0
2011-08-10 10:55:00,20.13,20.28,20.13,20.22,46000.0,16.4304,16.5528,16.4304,16.5038,46000.0
2011-08-10 11:00:00,20.22,20.25,20.06,20.09,57900.0,16.5038,16.5283,16.3732,16.3977,57900.0
2011-08-10 11:05:00,20.1,20.16,20.03,20.12,47100.0,16.4059,16.4549,16.3488,16.4222,47100.0
2011-08-10 11:10:00,20.12,20.23,20.07,20.21,52600.0,16.4222,16.512,16.3814,16.4957,52600.0
2011-08-10 11:15:00,20.21,20.28,20.15,20.23,55500.0,16.4957,16.5528,16.4467,16.512,55500.0
2011-08-10 11:20:00,20.22,20.27,20.06,20.09,100800.0,16.5038,16.5447,16.3732,16.3977,100800.0
2011-08-10 11:25:00,20.08,20.12,19.9,19.93,127800.0,16.3896,16.4222,16.2427,16.2671,127800.0
2011-08-10 11:30:00,19.92,20.09,19.89,20.07,68500.0,16.259,16.3977,16.2345,16.3814,68500.0
2011-08-10 11:35:00,20.05,20.15,20.02,20.12,64200.0,16.3651,16.4467,16.3406,16.4222,64200.0
2011-08-10 11:40:00,20.12,20.33,20.06,20.27,163000.0,16.4222,16.5936,16.3732,16.5447,163000.0
2011-08-10 11:45:00,20.25,20.28,20.18,20.2,39000.0,16.5283,16.5528,16.4712,16.4875,39000.0
2011-08-10 11:50:00,20.2,20.36,20.2,20.35,31100.0,16.4875,16.6181,16.4875,16.61,31100.0
2011-08-10 11:55:00,20.37,20.43,20.26,20.32,35100.0,16.6263,16.6752,16.5365,16.5855,35100.0
2011-08-10 12:00:00,20.31,20.4,20.25,20.37,31800.0,16.5773,16.6508,16.5283,16.6263,31800.0
2011-08-10 12:05:00,20.37,20.41,20.3,20.3,51700.0,16.6263,16.6589,16.5691,16.5691,51700.0
2011-08-10 12:10:00,20.3,20.3,20.22,20.25,21400.0,16.5691,16.5691,16.5038,16.5283,21400.0
2011-08-10 12:15:00,20.25,20.39,20.25,20.37,27800.0,16.5283,16.6426,16.5283,16.6263,27800.0
2011-08-10 12:20:00,20.37,20.37,20.25,20.3,15600.0,16.6263,16.6263,16.5283,16.5691,15600.0
2011-08-10 12:25:00,20.27,20.3,20.22,20.22,21500.0,16.5447,16.5691,16.5038,16.5038,21500.0
2011-08-10 12:30:00,20.2,20.3,20.2,20.24,16400.0,16.4875,16.5691,16.4875,16.5202,16400.0
2011-08-10 12:35:00,20.26,20.27,20.1,20.16,21800.0,16.5365,16.5447,16.4059,16.4549,21800.0
2011-08-10 12:40:00,20.16,20.2,20.1,20.17,25000.0,16.4549,16.4875,16.4059,16.463,25000.0
2011-08-10 12:45:00,20.17,20.24,20.16,20.2,20500.0,16.463,16.5202,16.4549,16.4875,20500.0
2011-08-10 12:50:00,20.19,20.28,20.18,20.25,21100.0,16.4794,16.5528,16.4712,16.5283,21100.0
2011-08-10 12:55:00,20.26,20.37,20.23,20.32,33000.0,16.5365,16.6263,16.512,16.5855,33000.0
2011-08-10 13:00:00,20.31,20.37,20.22,20.36,53200.0,16.5773,16.6263,16.5038,16.6181,53200.0
2011-08-10 13:05:00,20.37,20.4,20.29,20.38,29600.0,16.6263,16.6508,16.561,16.6344,29600.0
2011-08-10 13:10:00,20.38,20.4,20.32,20.37,18300.0,16.6344,16.6508,16.5855,16.6263,18300.0
2011-08-10 13:15:00,20.38,20.4,20.21,20.26,27700.0,16.6344,16.6508,16.4957,16.5365,27700.0
2011-08-10 13:20:00,20.26,20.3,20.17,20.26,20500.0,16.5365,16.5691,16.463,16.5365,20500.0
2011-08-10 13:25:00,20.26,20.37,20.21,20.32,24300.0,16.5365,16.6263,16.4957,16.5855,24300.0
2011-08-10 13:30:00,20.32,20.39,20.25,20.33,38200.0,16.5855,16.6426,16.5283,16.5936,38200.0
2011-08-10 13:35:00,20.33,20.38,20.3,20.34,38500.0,16.5936,16.6344,16.5691,16.6018,38500.0
2011-08-10 13:40:00,20.33,20.36,20.28,20.31,29400.0,16.5936,16.6181,16.5528,16.5773,29400.0
2011-08-10 13:45:00,20.33,20.55,20.33,20.47,46000.0,16.5936,16.7732,16.5936,16.7079,46000.0
2011-08-10 13:50:00,20.48,20.65,20.48,20.64,36100.0,16.7161,16.8548,16.7161,16.8467,36100.0
2011-08-10 13:55:00,20.65,20.68,20.6,20.67,36400.0,16.8548,16.8793,16.814,16.8711,36400.0
2011-08-10 14:00:00,20.68,20.73,20.6,20.68,54200.0,16.8793,16.9201,16.814,16.8793,54200.0
2011-08-10 14:05:00,20.66,20.89,20.65,20.82,70100.0,16.863,17.0507,16.8548,16.9936,70100.0
2011-08-10 14:10:00,20.82,21.06,20.81,20.98,71100.0,16.9936,17.1895,16.9854,17.1242,71100.0
2011-08-10 14:15:00,20.98,21.03,20.81,20.9,63100.0,17.1242,17.165,16.9854,17.0589,63100.0
2011-08-10 14:20:00,20.9,20.99,20.9,20.94,47600.0,17.0589,17.1323,17.0589,17.0915,47600.0
2011-08-10 14:25:00,20.93,21.02,20.93,20.97,107100.0,17.0834,17.1568,17.0834,17.116,107100.0
2011-08-10 14:30:00,20.95,21.0,20.93,20.94,45600.0,17.0997,17.1405,17.0834,17.0915,45600.0
2011-08-10 14:35:00,20.94,20.97,20.85,20.91,60600.0,17.0915,17.116,17.0181,17.067,60600.0
2011-08-10 14:40:00,20.89,20.97,20.85,20.91,59600.0,17.0507,17.116,17.0181,17.067,59600.0
2011-08-10 14:45:00,20.92,21.17,20.9,21.02,138700.0,17.0752,17.2792,17.0589,17.1568,138700.0
2011-08-10 14:50:00,21.01,21.01,20.78,20.78,74800.0,17.1487,17.1487,16.9609,16.9609,74800.0
2011-08-10 14:55:00,20.78,20.83,20.71,20.71,60800.0,16.9609,17.0017,16.9038,16.9038,60800.0
2011-08-10 15:00:00,20.71,20.79,20.68,20.77,68100.0,16.9038,16.9691,16.8793,16.9528,68100.0
2011-08-10 15:05:00,20.78,20.81,20.57,20.57,86700.0,16.9609,16.9854,16.7895,16.7895,86700.0
2011-08-10 15:10:00,20.58,20.65,20.49,20.5,81400.0,16.7977,16.8548,16.7242,16.7324,81400.0
2011-08-10 15:15:00,20.51,20.69,20.49,20.64,67200.0,16.7405,16.8875,16.7242,16.8467,67200.0
2011-08-10 15:20:00,20.64,20.84,20.64,20.82,100900.0,16.8467,17.0099,16.8467,16.9936,100900.0
2011-08-10 15:25:00,20.83,20.9,20.65,20.72,111900.0,17.0017,17.0589,16.8548,16.912,111900.0
2011-08-10 15:30:00,20.7,20.72,20.45,20.45,83800.0,16.8956,16.912,16.6916,16.6916,83800.0
2011-08-10 15:35:00,20.45,20.59,20.44,20.56,67300.0,16.6916,16.8058,16.6834,16.7814,67300.0
2011-08-10 15:40:00,20.57,20.7,20.55,20.63,92000.0,16.7895,16.8956,16.7732,16.8385,92000.0
2011-08-10 15:45:00,20.62,20.63,20.5,20.53,97300.0,16.8303,16.8385,16.7324,16.7569,97300.0
2011-08-10 15:50:00,20.54,20.58,20.36,20.38,118200.0,16.765,16.7977,16.6181,16.6344,118200.0
2011-08-10 15:55:00,20.38,20.38,20.19,20.27,170500.0,16.6344,16.6344,16.4794,16.5447,170500.0
2011-08-11 09:30:00,20.28,20.88,20.28,20.85,82900.0,16.5528,17.0425,16.5528,17.0181,82900.0
2011-08-11 09:35:00,20.86,20.94,20.58,20.64,42900.0,17.0262,17.0915,16.7977,16.8467,42900.0
2011-08-11 09:40:00,20.68,20.73,20.38,20.39,36500.0,16.8793,16.9201,16.6344,16.6426,36500.0
2011-08-11 09:45:00,20.43,20.62,20.3,20.33,82500.0,16.6752,16.8303,16.5691,16.5936,82500.0
2011-08-11 09:50:00,20.31,20.44,20.18,20.28,55100.0,16.5773,16.6834,16.4712,16.5528,55100.0
2011-08-11 09:55:00,20.33,20.48,20.24,20.4,22600.0,16.5936,16.7161,16.5202,16.6508,22600.0
2011-08-11 10:00:00,20.4,20.7,20.36,20.66,81900.0,16.6508,16.8956,16.6181,16.863,81900.0
2011-08-11 10:05:00,20.66,20.66,20.56,20.63,90100.0,16.863,16.863,16.7814,16.8385,90100.0
2011-08-11 10:10:00,20.64,20.77,20.49,20.76,111400.0,16.8467,16.9528,16.7242,16.9446,111400.0
2011-08-11 10:15:00,20.76,21.04,20.71,20.9,77500.0,16.9446,17.1731,16.9038,17.0589,77500.0
2011-08-11 10:20:00,20.89,21.03,20.76,20.98,75700.0,17.0507,17.165,16.9446,17.1242,75700.0
2011-08-11 10:25:00,20.95,21.05,20.85,20.91,47600.0,17.0997,17.1813,17.0181,17.067,47600.0
2011-08-11 10:30:00,20.91,21.06,20.89,20.97,90300.0,17.067,17.1895,17.0507,17.116,90300.0
2011-08-11 10:35:00,20.96,21.13,20.85,21.07,96600.0,17.1078,17.2466,17.0181,17.1976,96600.0
2011-08-11 10:40:00,21.07,21.2,21.0,21.19,86300.0,17.1976,17.3037,17.1405,17.2956,86300.0
2011-08-11 10:45:00,21.17,21.4,21.13,21.39,80300.0,17.2792,17.467,17.2466,17.4588,80300.0
2011-08-11 10:50:00,21.4,21.4,21.3,21.33,72500.0,17.467,17.467,17.3854,17.4098,72500.0
2011-08-11 10:55:00,21.32,21.37,21.25,21.29,108500.0,17.4017,17.4425,17.3445,17.3772,108500.0
2011-08-11 11:00:00,21.28,21.35,21.17,21.34,94200.0,17.369,17.4262,17.2792,17.418,94200.0
2011-08-11 11:05:00,21.34,21.4,21.31,21.34,73600.0,17.418,17.467,17.3935,17.418,73600.0
2011-08-11 11:10:00,21.33,21.34,21.24,21.28,58000.0,17.4098,17.418,17.3364,17.369,58000.0
2011-08-11 11:15:00,21.28,21.29,21.18,21.26,45800.0,17.369,17.3772,17.2874,17.3527,45800.0
2011-08-11 11:20:00,21.26,21.27,21.14,21.19,32300.0,17.3527,17.3609,17.2548,17.2956,32300.0
2011-08-11 11:25:00,21.19,21.29,21.13,21.26,45600.0,17.2956,17.3772,17.2466,17.3527,45600.0
2011-08-11 11:30:00,21.27,21.35,21.22,21.28,39700.0,17.3609,17.4262,17.3201,17.369,39700.0
2011-08-11 11:35:00,21.28,21.3,21.19,21.23,36700.0,17.369,17.3854,17.2956,17.3282,36700.0
2011-08-11 11:40:00,21.23,21.25,21.18,21.25,16000.0,17.3282,17.3445,17.2874,17.3445,16000.0
2011-08-11 11:45:00,21.25,21.25,21.14,21.14,39400.0,17.3445,17.3445,17.2548,17.2548,39400.0
2011-08-11 11:50:00,21.15,21.28,21.14,21.26,23300.0,17.2629,17.369,17.2548,17.3527,23300.0
2011-08-11 11:55:00,21.26,21.26,21.15,21.16,12700.0,17.3527,17.3527,17.2629,17.2711,12700.0
2011-08-11 12:00:00,21.17,21.17,21.06,21.1,29100.0,17.2792,17.2792,17.1895,17.2221,29100.0
2011-08-11 12:05:00,21.1,21.18,21.07,21.07,43300.0,17.2221,17.2874,17.1976,17.1976,43300.0
2011-08-11 12:10:00,21.07,21.14,21.05,21.14,25800.0,17.1976,17.2548,17.1813,17.2548,25800.0
2011-08-11 12:15:00,21.14,21.15,21.08,21.08,18600.0,17.2548,17.2629,17.2058,17.2058,18600.0
2011-08-11 12:20:00,21.08,21.14,21.07,21.14,40900.0,17.2058,17.2548,17.1976,17.2548,40900.0
2011-08-11 12:25:00,21.14,21.17,21.12,21.14,30500.0,17.2548,17.2792,17.2384,17.2548,30500.0
2011-08-11 12:30:00,21.13,21.26,21.13,21.24,17600.0,17.2466,17.3527,17.2466,17.3364,17600.0
2011-08-11 12:35:00,21.23,21.25,21.19,21.25,18300.0,17.3282,17.3445,17.2956,17.3445,18300.0
2011-08-11 12:40:00,21.25,21.39,21.25,21.38,39000.0,17.3445,17.4588,17.3445,17.4507,39000.0
2011-08-11 12:45:00,21.38,21.49,21.38,21.44,104200.0,17.4507,17.5404,17.4507,17.4996,104200.0
2011-08-11 12:50:00,21.44,21.45,21.38,21.44,27900.0,17.4996,17.5078,17.4507,17.4996,27900.0
2011-08-11 12:55:00,21.46,21.49,21.38,21.4,168700.0,17.5159,17.5404,17.4507,17.467,168700.0
2011-08-11 13:00:00,21.39,21.56,21.36,21.4,132100.0,17.4588,17.5976,17.4343,17.467,132100.0
2011-08-11 13:05:00,21.38,21.52,21.38,21.52,54000.0,17.4507,17.5649,17.4507,17.5649,54000.0
2011-08-11 13:10:00,21.52,21.59,21.49,21.55,38400.0,17.5649,17.6221,17.5404,17.5894,38400.0
2011-08-11 13:15:00,21.55,21.59,21.54,21.56,48500.0,17.5894,17.6221,17.5812,17.5976,48500.0
2011-08-11 13:20:00,21.55,21.57,21.48,21.54,26300.0,17.5894,17.6057,17.5323,17.5812,26300.0
2011-08-11 13:25:00,21.53,21.64,21.5,21.6,37900.0,17.5731,17.6629,17.5486,17.6302,37900.0
2011-08-11 13:30:00,21.6,21.63,21.5,21.63,25500.0,17.6302,17.6547,17.5486,17.6547,25500.0
2011-08-11 13:35:00,21.62,21.65,21.52,21.58,48500.0,17.6465,17.671,17.5649,17.6139,48500.0
2011-08-11 13:40:00,21.58,21.61,21.5,21.54,141400.0,17.6139,17.6384,17.5486,17.5812,141400.0
2011-08-11 13:45:00,21.54,21.66,21.54,21.66,60600.0,17.5812,17.6792,17.5812,17.6792,60600.0
2011-08-11 13:50:00,21.65,21.76,21.63,21.7,88400.0,17.671,17.7608,17.6547,17.7118,88400.0
2011-08-11 13:55:00,21.71,21.79,21.69,21.77,46400.0,17.72,17.7853,17.7037,17.769,46400.0
2011-08-11 14:00:00,21.77,21.79,21.7,21.74,32900.0,17.769,17.7853,17.7118,17.7445,32900.0
2011-08-11 14:05:00,21.74,21.83,21.73,21.74,35200.0,17.7445,17.8179,17.7363,17.7445,35200.0
2011-08-11 14:10:00,21.74,21.91,21.74,21.91,50400.0,17.7445,17.8832,17.7445,17.8832,50400.0
2011-08-11 14:15:00,21.9,21.92,21.78,21.8,30100.0,17.8751,17.8914,17.7771,17.7935,30100.0
2011-08-11 14:20:00,21.81,21.88,21.81,21.88,20900.0,17.8016,17.8588,17.8016,17.8588,20900.0
2011-08-11 14:25:00,21.86,21.9,21.8,21.88,31400.0,17.8424,17.8751,17.7935,17.8588,31400.0
2011-08-11 14:30:00,21.89,21.89,21.7,21.7,27900.0,17.8669,17.8669,17.7118,17.7118,27900.0
2011-08-11 14:35:00,21.7,21.79,21.68,21.74,31200.0,17.7118,17.7853,17.6955,17.7445,31200.0
2011-08-11 14:40:00,21.72,21.79,21.7,21.78,50900.0,17.7282,17.7853,17.7118,17.7771,50900.0
2011-08-11 14:45:00,21.79,21.87,21.76,21.79,78300.0,17.7853,17.8506,17.7608,17.7853,78300.0
2011-08-11 14:50:00,21.8,21.89,21.78,21.82,36200.0,17.7935,17.8669,17.7771,17.8098,36200.0
2011-08-11 14:55:00,21.83,21.89,21.77,21.87,25400.0,17.8179,17.8669,17.769,17.8506,25400.0
2011-08-11 15:00:00,21.86,21.97,21.86,21.96,93200.0,17.8424,17.9322,17.8424,17.9241,93200.0
2011-08-11 15:05:00,21.97,21.98,21.9,21.9,52100.0,17.9322,17.9404,17.8751,17.8751,52100.0
2011-08-11 15:10:00,21.92,22.03,21.92,22.0,71600.0,17.8914,17.9812,17.8914,17.9567,71600.0
2011-08-11 15:15:00,22.0,22.08,21.97,22.06,88000.0,17.9567,18.022,17.9322,18.0057,88000.0
2011-08-11 15:20:00,22.07,22.19,22.05,22.18,77500.0,18.0138,18.1118,17.9975,18.1036,77500.0
2011-08-11 15:25:00,22.18,22.2,22.1,22.17,68500.0,18.1036,18.1199,18.0383,18.0955,68500.0
2011-08-11 15:30:00,22.18,22.25,22.16,22.25,60700.0,18.1036,18.1608,18.0873,18.1608,60700.0
2011-08-11 15:35:00,22.25,22.29,22.16,22.25,107100.0,18.1608,18.1934,18.0873,18.1608,107100.0
2011-08-11 15:40:00,22.26,22.37,22.25,22.37,178100.0,18.1689,18.2587,18.1608,18.2587,178100.0
2011-08-11 15:45:00,22.37,22.41,22.23,22.24,240900.0,18.2587,18.2914,18.1444,18.1526,240900.0
2011-08-11 15:50:00,22.24,22.31,22.15,22.16,287400.0,18.1526,18.2097,18.0791,18.0873,287400.0
2011-08-11 15:55:00,22.15,22.23,22.01,22.03,206100.0,18.0791,18.1444,17.9649,17.9812,206100.0
2011-08-12 09:30:00,22.29,22.58,22.22,22.58,99400.0,18.1934,18.4301,18.1363,18.4301,99400.0
2011-08-12 09:35:00,22.54,22.58,22.45,22.54,166900.0,18.3975,18.4301,18.324,18.3975,166900.0
2011-08-12 09:40:00,22.56,22.62,22.52,22.6,74200.0,18.4138,18.4628,18.3811,18.4464,74200.0
2011-08-12 09:45:00,22.6,22.89,22.6,22.82,165500.0,18.4464,18.6831,18.4464,18.626,165500.0
2011-08-12 09:50:00,22.8,22.81,22.67,22.71,58100.0,18.6097,18.6178,18.5036,18.5362,58100.0
2011-08-12 09:55:00,22.7,22.73,22.55,22.66,133300.0,18.5281,18.5525,18.4056,18.4954,133300.0
2011-08-12 10:00:00,22.66,22.81,22.62,22.77,167600.0,18.4954,18.6178,18.4628,18.5852,167600.0
2011-08-12 10:05:00,22.75,22.88,22.63,22.68,85800.0,18.5689,18.675,18.4709,18.5117,85800.0
2011-08-12 10:10:00,22.69,22.83,22.5,22.57,82000.0,18.5199,18.6342,18.3648,18.4219,82000.0
2011-08-12 10:15:00,22.57,22.57,22.41,22.5,52400.0,18.4219,18.4219,18.2914,18.3648,52400.0
2011-08-12 10:20:00,22.52,22.54,22.33,22.43,53200.0,18.3811,18.3975,18.2261,18.3077,53200.0
2011-08-12 10:25:00,22.43,22.5,22.34,22.49,56800.0,18.3077,18.3648,18.2342,18.3566,56800.0
2011-08-12 10:30:00,22.48,22.54,22.45,22.49,44500.0,18.3485,18.3975,18.324,18.3566,44500.0
2011-08-12 10:35:00,22.5,22.7,22.5,22.61,75200.0,18.3648,18.5281,18.3648,18.4546,75200.0
2011-08-12 10:40:00,22.62,22.63,22.41,22.42,50400.0,18.4628,18.4709,18.2914,18.2995,50400.0
2011-08-12 10:45:00,22.41,22.53,22.4,22.42,47500.0,18.2914,18.3893,18.2832,18.2995,47500.0
2011-08-12 10:50:00,22.43,22.44,22.3,22.33,51000.0,18.3077,18.3158,18.2016,18.2261,51000.0
2011-08-12 10:55:00,22.34,22.41,22.23,22.35,63400.0,18.2342,18.2914,18.1444,18.2424,63400.0
2011-08-12 11:00:00,22.34,22.41,22.21,22.21,40700.0,18.2342,18.2914,18.1281,18.1281,40700.0
2011-08-12 11:05:00,22.22,22.32,22.22,22.32,35500.0,18.1363,18.2179,18.1363,18.2179,35500.0
2011-08-12 11:10:00,22.32,22.35,22.26,22.35,33200.0,18.2179,18.2424,18.1689,18.2424,33200.0
2011-08-12 11:15:00,22.35,22.35,22.26,22.28,28000.0,18.2424,18.2424,18.1689,18.1852,28000.0
2011-08-12 11:20:00,22.27,22.27,22.13,22.14,50300.0,18.1771,18.1771,18.0628,18.071,50300.0
2011-08-12 11:25:00,22.13,22.18,22.1,22.18,41800.0,18.0628,18.1036,18.0383,18.1036,41800.0
2011-08-12 11:30:00,22.17,22.26,22.13,22.13,28000.0,18.0955,18.1689,18.0628,18.0628,28000.0
2011-08-12 11:35:00,22.14,22.14,22.08,22.09,104300.0,18.071,18.071,18.022,18.0302,104300.0
2011-08-12 11:40:00,22.09,22.13,22.03,22.12,61000.0,18.0302,18.0628,17.9812,18.0546,61000.0
2011-08-12 11:45:00,22.14,22.21,22.13,22.17,66400.0,18.071,18.1281,18.0628,18.0955,66400.0
2011-08-12 11:50:00,22.15,22.24,22.14,22.24,23000.0,18.0791,18.1526,18.071,18.1526,23000.0
2011-08-12 11:55:00,22.24,22.24,22.05,22.11,35100.0,18.1526,18.1526,17.9975,18.0465,35100.0
2011-08-12 12:00:00,22.11,22.18,22.03,22.07,35300.0,18.0465,18.1036,17.9812,18.0138,35300.0
2011-08-12 12:05:00,22.07,22.07,22.0,22.04,26100.0,18.0138,18.0138,17.9567,17.9894,26100.0
2011-08-12 12:10:00,22.03,22.03,21.96,22.02,18600.0,17.9812,17.9812,17.9241,17.973,18600.0
2011-08-12 12:15:00,22.02,22.19,22.02,22.19,32500.0,17.973,18.1118,17.973,18.1118,32500.0
2011-08-12 12:20:00,22.19,22.21,22.14,22.15,16500.0,18.1118,18.1281,18.071,18.0791,16500.0
2011-08-12 12:25:00,22.14,22.23,22.09,22.23,13300.0,18.071,18.1444,18.0302,18.1444,13300.0
2011-08-12 12:30:00,22.23,22.27,22.17,22.27,21500.0,18.1444,18.1771,18.0955,18.1771,21500.0
2011-08-12 12:35:00,22.28,22.28,22.12,22.13,10600.0,18.1852,18.1852,18.0546,18.0628,10600.0
2011-08-12 12:40:00,22.12,22.21,22.12,22.2,9200.0,18.0546,18.1281,18.0546,18.1199,9200.0
2011-08-12 12:45:00,22.2,22.21,22.03,22.03,25100.0,18.1199,18.1281,17.9812,17.9812,25100.0
2011-08-12 12:50:00,22.03,22.07,22.02,22.05,15100.0,17.9812,18.0138,17.973,17.9975,15100.0
2011-08-12 12:55:00,22.06,22.06,21.95,21.99,40700.0,18.0057,18.0057,17.9159,17.9485,40700.0
2011-08-12 13:00:00,21.98,22.04,21.98,22.02,18100.0,17.9404,17.9894,17.9404,17.973,18100.0
2011-08-12 13:05:00,22.03,22.09,22.03,22.03,10500.0,17.9812,18.0302,17.9812,17.9812,10500.0
2011-08-12 13:10:00,22.03,22.07,21.99,21.99,7800.0,17.9812,18.0138,17.9485,17.9485,7800.0
2011-08-12 13:15:00,22.01,22.07,21.97,22.07,10200.0,17.9649,18.0138,17.9322,18.0138,10200.0
2011-08-12 13:20:00,22.06,22.14,22.01,22.02,19100.0,18.0057,18.071,17.9649,17.973,19100.0
2011-08-12 13:25:00,22.0,22.08,21.99,22.05,9400.0,17.9567,18.022,17.9485,17.9975,9400.0
2011-08-12 13:30:00,22.05,22.05,22.01,22.03,10300.0,17.9975,17.9975,17.9649,17.9812,10300.0
2011-08-12 13:35:00,22.04,22.15,22.04,22.11,17200.0,17.9894,18.0791,17.9894,18.0465,17200.0
2011-08-12 13:40:00,22.11,22.2,22.11,22.15,16900.0,18.0465,18.1199,18.0465,18.0791,16900.0
2011-08-12 13:45:00,22.16,22.21,22.16,22.21,18800.0,18.0873,18.1281,18.0873,18.1281,18800.0
2011-08-12 13:50:00,22.2,22.26,22.2,22.26,29800.0,18.1199,18.1689,18.1199,18.1689,29800.0
2011-08-12 13:55:00,22.26,22.32,22.24,22.32,53900.0,18.1689,18.2179,18.1526,18.2179,53900.0
2011-08-12 14:00:00,22.31,22.36,22.3,22.33,28500.0,18.2097,18.2505,18.2016,18.2261,28500.0
2011-08-12 14:05:00,22.35,22.37,22.32,22.35,22600.0,18.2424,18.2587,18.2179,18.2424,22600.0
2011-08-12 14:10:00,22.35,22.36,22.29,22.35,68000.0,18.2424,18.2505,18.1934,18.2424,68000.0
2011-08-12 14:15:00,22.36,22.37,22.2,22.24,52900.0,18.2505,18.2587,18.1199,18.1526,52900.0
2011-08-12 14:20:00,22.22,22.23,22.03,22.07,30700.0,18.1363,18.1444,17.9812,18.0138,30700.0
2011-08-12 14:25:00,22.06,22.13,22.05,22.12,43800.0,18.0057,18.0628,17.9975,18.0546,43800.0
2011-08-12 14:30:00,22.1,22.1,22.0,22.02,25900.0,18.0383,18.0383,17.9567,17.973,25900.0
2011-08-12 14:35:00,22.02,22.03,21.93,21.94,48400.0,17.973,17.9812,17.8996,17.9077,48400.0
2011-08-12 14:40:00,21.95,22.01,21.93,22.0,28100.0,17.9159,17.9649,17.8996,17.9567,28100.0
2011-08-12 14:45:00,21.98,22.05,21.98,22.0,22700.0,17.9404,17.9975,17.9404,17.9567,22700.0
2011-08-12 14:50:00,21.99,22.0,21.93,22.0,11700.0,17.9485,17.9567,17.8996,17.9567,11700.0
2011-08-12 14:55:00,22.01,22.03,21.97,22.03,18500.0,17.9649,17.9812,17.9322,17.9812,18500.0
2011-08-12 15:00:00,22.03,22.14,22.03,22.09,29700.0,17.9812,18.071,17.9812,18.0302,29700.0
2011-08-12 15:05:00,22.09,22.14,22.03,22.03,22700.0,18.0302,18.071,17.9812,17.9812,22700.0
2011-08-12 15:10:00,22.04,22.1,22.01,22.06,20200.0,17.9894,18.0383,17.9649,18.0057,20200.0
2011-08-12 15:15:00,22.06,22.11,22.05,22.09,19600.0,18.0057,18.0465,17.9975,18.0302,19600.0
2011-08-12 15:20:00,22.08,22.16,22.08,22.13,18100.0,18.022,18.0873,18.022,18.0628,18100.0
2011-08-12 15:25:00,22.13,22.14,22.08,22.09,25900.0,18.0628,18.071,18.022,18.0302,25900.0
2011-08-12 15:30:00,22.1,22.11,21.98,22.04,51800.0,18.0383,18.0465,17.9404,17.9894,51800.0
2011-08-12 15:35:00,22.03,22.03,21.97,21.98,57400.0,17.9812,17.9812,17.9322,17.9404,57400.0
2011-08-12 15:40:00,21.98,22.07,21.98,22.04,36600.0,17.9404,18.0138,17.9404,17.9894,36600.0
2011-08-12 15:45:00,22.05,22.07,22.01,22.04,57600.0,17.9975,18.0138,17.9649,17.9894,57600.0
2011-08-12 15:50:00,22.04,22.08,22.02,22.06,104200.0,17.9894,18.022,17.973,18.0057,104200.0
2011-08-12 15:55:00,22.06,22.1,22.05,22.09,126000.0,18.0057,18.0383,17.9975,18.0302,126000.0
2011-08-15 09:30:00,22.32,22.73,22.26,22.7,68900.0,18.2179,18.5525,18.1689,18.5281,68900.0
2011-08-15 09:35:00,22.71,23.0,22.65,22.99,144700.0,18.5362,18.7729,18.4872,18.7648,144700.0
2011-08-15 09:40:00,23.0,23.16,22.92,23.05,74000.0,18.7729,18.9035,18.7076,18.8137,74000.0
2011-08-15 09:45:00,23.05,23.16,22.94,23.04,76500.0,18.8137,18.9035,18.7239,18.8056,76500.0
2011-08-15 09:50:00,23.06,23.11,22.9,22.94,47500.0,18.8219,18.8627,18.6913,18.7239,47500.0
2011-08-15 09:55:00,22.95,23.02,22.86,22.96,54800.0,18.7321,18.7892,18.6586,18.7403,54800.0
2011-08-15 10:00:00,22.98,23.06,22.97,23.04,76200.0,18.7566,18.8219,18.7484,18.8056,76200.0
2011-08-15 10:05:00,23.04,23.19,23.02,23.13,74000.0,18.8056,18.928,18.7892,18.879,74000.0
2011-08-15 10:10:00,23.12,23.19,23.06,23.11,87200.0,18.8709,18.928,18.8219,18.8627,87200.0
2011-08-15 10:15:00,23.12,23.16,23.06,23.06,45600.0,18.8709,18.9035,18.8219,18.8219,45600.0
2011-08-15 10:20:00,23.06,23.23,23.06,23.21,50900.0,18.8219,18.9606,18.8219,18.9443,50900.0
2011-08-15 10:25:00,23.2,23.21,23.04,23.06,61500.0,18.9362,18.9443,18.8056,18.8219,61500.0
2011-08-15 10:30:00,23.07,23.19,23.01,23.03,60500.0,18.8301,18.928,18.7811,18.7974,60500.0
2011-08-15 10:35:00,23.03,23.1,23.02,23.05,46400.0,18.7974,18.8545,18.7892,18.8137,46400.0
2011-08-15 10:40:00,23.04,23.11,23.03,23.11,44700.0,18.8056,18.8627,18.7974,18.8627,44700.0
2011-08-15 10:45:00,23.11,23.14,23.08,23.11,33300.0,18.8627,18.8872,18.8382,18.8627,33300.0
2011-08-15 10:50:00,23.12,23.15,23.08,23.09,35900.0,18.8709,18.8953,18.8382,18.8464,35900.0
2011-08-15 10:55:00,23.09,23.11,23.03,23.06,29700.0,18.8464,18.8627,18.7974,18.8219,29700.0
2011-08-15 11:00:00,23.05,23.08,23.0,23.0,33700.0,18.8137,18.8382,18.7729,18.7729,33700.0
2011-08-15 11:05:00,23.0,23.02,22.91,22.91,42100.0,18.7729,18.7892,18.6995,18.6995,42100.0
2011-08-15 11:10:00,22.91,22.95,22.9,22.95,30600.0,18.6995,18.7321,18.6913,18.7321,30600.0
2011-08-15 11:15:00,22.95,22.95,22.78,22.78,55800.0,18.7321,18.7321,18.5934,18.5934,55800.0
2011-08-15 11:20:00,22.78,22.85,22.78,22.8,19800.0,18.5934,18.6505,18.5934,18.6097,19800.0
2011-08-15 11:25:00,22.8,22.8,22.74,22.76,48800.0,18.6097,18.6097,18.5607,18.577,48800.0
2011-08-15 11:30:00,22.76,22.76,22.69,22.73,58400.0,18.577,18.577,18.5199,18.5525,58400.0
2011-08-15 11:35:00,22.73,22.82,22.72,22.78,39600.0,18.5525,18.626,18.5444,18.5934,39600.0
2011-08-15 11:40:00,22.78,22.82,22.75,22.82,38600.0,18.5934,18.626,18.5689,18.626,38600.0
2011-08-15 11:45:00,22.82,22.86,22.81,22.82,21100.0,18.626,18.6586,18.6178,18.626,21100.0
2011-08-15 11:50:00,22.81,22.88,22.81,22.84,29200.0,18.6178,18.675,18.6178,18.6423,29200.0
2011-08-15 11:55:00,22.84,22.84,22.78,22.83,16800.0,18.6423,18.6423,18.5934,18.6342,16800.0
2011-08-15 12:00:00,22.83,22.88,22.83,22.85,23600.0,18.6342,18.675,18.6342,18.6505,23600.0
2011-08-15 12:05:00,22.85,22.86,22.72,22.73,28400.0,18.6505,18.6586,18.5444,18.5525,28400.0
2011-08-15 12:10:00,22.73,22.8,22.73,22.76,15400.0,18.5525,18.6097,18.5525,18.577,15400.0
2011-08-15 12:15:00,22.77,22.8,22.77,22.8,8800.0,18.5852,18.6097,18.5852,18.6097,8800.0
2011-08-15 12:20:00,22.81,22.84,22.76,22.77,25500.0,18.6178,18.6423,18.577,18.5852,25500.0
2011-08-15 12:25:00,22.76,22.85,22.76,22.85,19200.0,18.577,18.6505,18.577,18.6505,19200.0
2011-08-15 12:30:00,22.84,22.85,22.77,22.78,17600.0,18.6423,18.6505,18.5852,18.5934,17600.0
2011-08-15 12:35:00,22.77,22.77,22.73,22.75,36200.0,18.5852,18.5852,18.5525,18.5689,36200.0
2011-08-15 12:40:00,22.75,22.81,22.75,22.8,13800.0,18.5689,18.6178,18.5689,18.6097,13800.0
2011-08-15 12:45:00,22.79,22.8,22.76,22.76,11200.0,18.6015,18.6097,18.577,18.577,11200.0
2011-08-15 12:50:00,22.77,22.8,22.73,22.73,72000.0,18.5852,18.6097,18.5525,18.5525,72000.0
2011-08-15 12:55:00,22.73,22.76,22.72,22.73,17000.0,18.5525,18.577,18.5444,18.5525,17000.0
2011-08-15 13:00:00,22.73,22.73,22.68,22.72,87300.0,18.5525,18.5525,18.5117,18.5444,87300.0
2011-08-15 13:05:00,22.71,22.75,22.67,22.75,18800.0,18.5362,18.5689,18.5036,18.5689,18800.0
2011-08-15 13:10:00,22.75,22.75,22.66,22.7,34900.0,18.5689,18.5689,18.4954,18.5281,34900.0
2011-08-15 13:15:00,22.69,22.73,22.66,22.67,25000.0,18.5199,18.5525,18.4954,18.5036,25000.0
2011-08-15 13:20:00,22.67,22.69,22.62,22.64,42700.0,18.5036,18.5199,18.4628,18.4791,42700.0
2011-08-15 13:25:00,22.65,22.72,22.65,22.68,49600.0,18.4872,18.5444,18.4872,18.5117,49600.0
2011-08-15 13:30:00,22.69,22.7,22.64,22.68,25400.0,18.5199,18.5281,18.4791,18.5117,25400.0
2011-08-15 13:35:00,22.69,22.71,22.64,22.64,29800.0,18.5199,18.5362,18.4791,18.4791,29800.0
2011-08-15 13:40:00,22.63,22.67,22.62,22.67,28900.0,18.4709,18.5036,18.4628,18.5036,28900.0
2011-08-15 13:45:00,22.67,22.68,22.61,22.64,16400.0,18.5036,18.5117,18.4546,18.4791,16400.0
2011-08-15 13:50:00,22.63,22.69,22.62,22.67,18700.0,18.4709,18.5199,18.4628,18.5036,18700.0
2011-08-15 13:55:00,22.66,22.69,22.66,22.68,18600.0,18.4954,18.5199,18.4954,18.5117,18600.0
2011-08-15 14:00:00,22.67,22.77,22.67,22.77,36800.0,18.5036,18.5852,18.5036,18.5852,36800.0
2011-08-15 14:05:00,22.77,22.77,22.73,22.74,19100.0,18.5852,18.5852,18.5525,18.5607,19100.0
2011-08-15 14:10:00,22.75,22.76,22.7,22.76,50700.0,18.5689,18.577,18.5281,18.577,50700.0
2011-08-15 14:15:00,22.76,22.82,22.76,22.81,24300.0,18.577,18.626,18.577,18.6178,24300.0
2011-08-15 14:20:00,22.82,22.89,22.81,22.85,20500.0,18.626,18.6831,18.6178,18.6505,20500.0
2011-08-15 14:25:00,22.84,22.94,22.84,22.91,27900.0,18.6423,18.7239,18.6423,18.6995,27900.0
2011-08-15 14:30:00,22.9,22.93,22.83,22.85,52500.0,18.6913,18.7158,18.6342,18.6505,52500.0
2011-08-15 14:35:00,22.83,22.87,22.82,22.85,59900.0,18.6342,18.6668,18.626,18.6505,59900.0
2011-08-15 14:40:00,22.85,22.91,22.84,22.87,40800.0,18.6505,18.6995,18.6423,18.6668,40800.0
2011-08-15 14:45:00,22.87,22.94,22.87,22.94,27300.0,18.6668,18.7239,18.6668,18.7239,27300.0
2011-08-15 14:50:00,22.93,22.94,22.91,22.92,37600.0,18.7158,18.7239,18.6995,18.7076,37600.0
2011-08-15 14:55:00,22.91,22.97,22.84,22.9,109100.0,18.6995,18.7484,18.6423,18.6913,109100.0
2011-08-15 15:00:00,22.9,22.92,22.86,22.92,25100.0,18.6913,18.7076,18.6586,18.7076,25100.0
2011-08-15 15:05:00,22.92,22.93,22.89,22.91,30100.0,18.7076,18.7158,18.6831,18.6995,30100.0
2011-08-15 15:10:00,22.91,22.94,22.9,22.94,42000.0,18.6995,18.7239,18.6913,18.7239,42000.0
2011-08-15 15:15:00,22.94,22.98,22.92,22.97,65000.0,18.7239,18.7566,18.7076,18.7484,65000.0
2011-08-15 15:20:00,22.98,23.04,22.98,22.98,67800.0,18.7566,18.8056,18.7566,18.7566,67800.0
2011-08-15 15:25:00,22.97,23.02,22.92,22.95,53000.0,18.7484,18.7892,18.7076,18.7321,53000.0
2011-08-15 15:30:00,22.95,23.0,22.94,22.98,48200.0,18.7321,18.7729,18.7239,18.7566,48200.0
2011-08-15 15:35:00,22.97,23.05,22.97,23.01,74800.0,18.7484,18.8137,18.7484,18.7811,74800.0
2011-08-15 15:40:00,23.01,23.05,22.98,23.05,76700.0,18.7811,18.8137,18.7566,18.8137,76700.0
2011-08-15 15:45:00,23.04,23.1,23.04,23.09,148000.0,18.8056,18.8545,18.8056,18.8464,148000.0
2011-08-15 15:50:00,23.09,23.13,23.0,23.11,165800.0,18.8464,18.879,18.7729,18.8627,165800.0
2011-08-15 15:55:00,23.1,23.13,23.08,23.11,108600.0,18.8545,18.879,18.8382,18.8627,108600.0
2011-08-16 09:30:00,22.74,22.78,22.33,22.69,58200.0,18.5607,18.5934,18.2261,18.5199,58200.0
2011-08-16 09:35:00,22.69,22.85,22.67,22.69,43200.0,18.5199,18.6505,18.5036,18.5199,43200.0
2011-08-16 09:40:00,22.67,22.83,22.53,22.78,65100.0,18.5036,18.6342,18.3893,18.5934,65100.0
2011-08-16 09:45:00,22.76,22.76,22.59,22.6,43900.0,18.577,18.577,18.4383,18.4464,43900.0
2011-08-16 09:50:00,22.6,22.64,22.38,22.43,60800.0,18.4464,18.4791,18.2669,18.3077,60800.0
2011-08-16 09:55:00,22.45,22.53,22.41,22.47,36100.0,18.324,18.3893,18.2914,18.3403,36100.0
2011-08-16 10:00:00,22.46,22.59,22.34,22.36,66200.0,18.3322,18.4383,18.2342,18.2505,66200.0
2011-08-16 10:05:00,22.37,22.4,22.25,22.28,41400.0,18.2587,18.2832,18.1608,18.1852,41400.0
2011-08-16 10:10:00,22.29,22.38,22.28,22.3,72600.0,18.1934,18.2669,18.1852,18.2016,72600.0
2011-08-16 10:15:00,22.29,22.39,22.26,22.31,75000.0,18.1934,18.275,18.1689,18.2097,75000.0
2011-08-16 10:20:00,22.32,22.45,22.3,22.44,34500.0,18.2179,18.324,18.2016,18.3158,34500.0
2011-08-16 10:25:00,22.44,22.6,22.43,22.56,38400.0,18.3158,18.4464,18.3077,18.4138,38400.0
2011-08-16 10:30:00,22.56,22.57,22.5,22.56,6500.0,18.4138,18.4219,18.3648,18.4138,6500.0
2011-08-16 10:35:00,22.55,22.59,22.49,22.55,44800.0,18.4056,18.4383,18.3566,18.4056,44800.0
2011-08-16 10:40:00,22.58,22.61,22.49,22.53,16000.0,18.4301,18.4546,18.3566,18.3893,16000.0
2011-08-16 10:45:00,22.54,22.56,22.48,22.52,25500.0,18.3975,18.4138,18.3485,18.3811,25500.0
2011-08-16 10:50:00,22.53,22.61,22.47,22.58,24200.0,18.3893,18.4546,18.3403,18.4301,24200.0
2011-08-16 10:55:00,22.57,22.67,22.57,22.66,54600.0,18.4219,18.5036,18.4219,18.4954,54600.0
2011-08-16 11:00:00,22.65,22.67,22.54,22.62,57900.0,18.4872,18.5036,18.3975,18.4628,57900.0
2011-08-16 11:05:00,22.62,22.63,22.53,22.57,41800.0,18.4628,18.4709,18.3893,18.4219,41800.0
2011-08-16 11:10:00,22.55,22.66,22.53,22.65,35200.0,18.4056,18.4954,18.3893,18.4872,35200.0
2011-08-16 11:15:00,22.66,22.66,22.55,22.55,12700.0,18.4954,18.4954,18.4056,18.4056,12700.0
2011-08-16 11:20:00,22.56,22.59,22.51,22.52,14300.0,18.4138,18.4383,18.373,18.3811,14300.0
2011-08-16 11:25:00,22.52,22.52,22.46,22.47,24500.0,18.3811,18.3811,18.3322,18.3403,24500.0
2011-08-16 11:30:00,22.47,22.47,22.36,22.37,30100.0,18.3403,18.3403,18.2505,18.2587,30100.0
2011-08-16 11:35:00,22.39,22.4,22.34,22.37,28900.0,18.275,18.2832,18.2342,18.2587,28900.0
2011-08-16 11:40:00,22.36,22.48,22.34,22.48,32200.0,18.2505,18.3485,18.2342,18.3485,32200.0
2011-08-16 11:45:00,22.48,22.48,22.31,22.33,71900.0,18.3485,18.3485,18.2097,18.2261,71900.0
2011-08-16 11:50:00,22.34,22.36,22.22,22.24,52400.0,18.2342,18.2505,18.1363,18.1526,52400.0
2011-08-16 11:55:00,22.24,22.24,22.14,22.19,67900.0,18.1526,18.1526,18.071,18.1118,67900.0
2011-08-16 12:00:00,22.2,22.3,22.17,22.17,52100.0,18.1199,18.2016,18.0955,18.0955,52100.0
2011-08-16 12:05:00,22.18,22.22,21.99,22.22,218700.0,18.1036,18.1363,17.9485,18.1363,218700.0
2011-08-16 12:10:00,22.23,22.28,21.87,21.97,199400.0,18.1444,18.1852,17.8506,17.9322,199400.0
2011-08-16 12:15:00,21.98,22.0,21.64,21.66,212700.0,17.9404,17.9567,17.6629,17.6792,212700.0
2011-08-16 12:20:00,21.65,21.67,21.46,21.51,225200.0,17.671,17.6874,17.5159,17.5568,225200.0
2011-08-16 12:25:00,21.51,21.51,20.95,20.97,326500.0,17.5568,17.5568,17.0997,17.116,326500.0
2011-08-16 12:30:00,20.97,21.29,20.9,21.24,341200.0,17.116,17.3772,17.0589,17.3364,341200.0
2011-08-16 12:35:00,21.25,21.41,21.13,21.34,163500.0,17.3445,17.4751,17.2466,17.418,163500.0
2011-08-16 12:40:00,21.34,21.45,21.26,21.27,109300.0,17.418,17.5078,17.3527,17.3609,109300.0
2011-08-16 12:45:00,21.26,21.37,21.06,21.1,110700.0,17.3527,17.4425,17.1895,17.2221,110700.0
2011-08-16 12:50:00,21.1,21.2,21.1,21.15,94700.0,17.2221,17.3037,17.2221,17.2629,94700.0
2011-08-16 12:55:00,21.17,21.24,21.08,21.09,82300.0,17.2792,17.3364,17.2058,17.2139,82300.0
2011-08-16 13:00:00,21.1,21.12,20.89,20.91,128400.0,17.2221,17.2384,17.0507,17.067,128400.0
2011-08-16 13:05:00,20.92,20.94,20.77,20.82,143700.0,17.0752,17.0915,16.9528,16.9936,143700.0
2011-08-16 13:10:00,20.81,21.0,20.8,20.98,117600.0,16.9854,17.1405,16.9772,17.1242,117600.0
2011-08-16 13:15:00,20.99,21.15,20.99,21.13,66000.0,17.1323,17.2629,17.1323,17.2466,66000.0
2011-08-16 13:20:00,21.13,21.16,21.01,21.15,63000.0,17.2466,17.2711,17.1487,17.2629,63000.0
2011-08-16 13:25:00,21.15,21.19,21.06,21.08,36800.0,17.2629,17.2956,17.1895,17.2058,36800.0
2011-08-16 13:30:00,21.08,21.1,21.02,21.03,134700.0,17.2058,17.2221,17.1568,17.165,134700.0
2011-08-16 13:35:00,21.03,21.17,21.0,21.16,90300.0,17.165,17.2792,17.1405,17.2711,90300.0
2011-08-16 13:40:00,21.16,21.18,21.11,21.16,34500.0,17.2711,17.2874,17.2303,17.2711,34500.0
2011-08-16 13:45:00,21.15,21.17,21.09,21.16,57000.0,17.2629,17.2792,17.2139,17.2711,57000.0
2011-08-16 13:50:00,21.16,21.37,21.16,21.36,119800.0,17.2711,17.4425,17.2711,17.4343,119800.0
2011-08-16 13:55:00,21.36,21.36,21.32,21.33,68700.0,17.4343,17.4343,17.4017,17.4098,68700.0
2011-08-16 14:00:00,21.33,21.46,21.31,21.39,128300.0,17.4098,17.5159,17.3935,17.4588,128300.0
2011-08-16 14:05:00,21.38,21.44,21.38,21.39,44400.0,17.4507,17.4996,17.4507,17.4588,44400.0
2011-08-16 14:10:00,21.38,21.49,21.38,21.48,56100.0,17.4507,17.5404,17.4507,17.5323,56100.0
2011-08-16 14:15:00,21.49,21.49,21.39,21.44,33600.0,17.5404,17.5404,17.4588,17.4996,33600.0
2011-08-16 14:20:00,21.43,21.46,21.42,21.44,80600.0,17.4915,17.5159,17.4833,17.4996,80600.0
2011-08-16 14:25:00,21.42,21.44,21.4,21.44,45300.0,17.4833,17.4996,17.467,17.4996,45300.0
2011-08-16 14:30:00,21.44,21.46,21.37,21.42,86800.0,17.4996,17.5159,17.4425,17.4833,86800.0
2011-08-16 14:35:00,21.42,21.47,21.38,21.43,50100.0,17.4833,17.5241,17.4507,17.4915,50100.0
2011-08-16 14:40:00,21.43,21.43,21.38,21.43,53400.0,17.4915,17.4915,17.4507,17.4915,53400.0
2011-08-16 14:45:00,21.43,21.46,21.42,21.46,27300.0,17.4915,17.5159,17.4833,17.5159,27300.0
2011-08-16 14:50:00,21.46,21.47,21.33,21.33,73900.0,17.5159,17.5241,17.4098,17.4098,73900.0
2011-08-16 14:55:00,21.34,21.34,21.31,21.31,42200.0,17.418,17.418,17.3935,17.3935,42200.0
2011-08-16 15:00:00,21.31,21.38,21.31,21.36,56900.0,17.3935,17.4507,17.3935,17.4343,56900.0
2011-08-16 15:05:00,21.36,21.44,21.36,21.42,46900.0,17.4343,17.4996,17.4343,17.4833,46900.0
2011-08-16 15:10:00,21.43,21.46,21.42,21.44,49200.0,17.4915,17.5159,17.4833,17.4996,49200.0
2011-08-16 15:15:00,21.44,21.49,21.41,21.48,67100.0,17.4996,17.5404,17.4751,17.5323,67100.0
2011-08-16 15:20:00,21.48,21.55,21.46,21.55,71300.0,17.5323,17.5894,17.5159,17.5894,71300.0
2011-08-16 15:25:00,21.55,21.7,21.55,21.69,93700.0,17.5894,17.7118,17.5894,17.7037,93700.0
2011-08-16 15:30:00,21.7,21.71,21.64,21.66,66500.0,17.7118,17.72,17.6629,17.6792,66500.0
2011-08-16 15:35:00,21.66,21.7,21.66,21.69,62500.0,17.6792,17.7118,17.6792,17.7037,62500.0
2011-08-16 15:40:00,21.69,21.69,21.63,21.64,89100.0,17.7037,17.7037,17.6547,17.6629,89100.0
2011-08-16 15:45:00,21.64,21.65,21.54,21.58,130900.0,17.6629,17.671,17.5812,17.6139,130900.0
2011-08-16 15:50:00,21.57,21.59,21.49,21.49,115400.0,17.6057,17.6221,17.5404,17.5404,115400.0
2011-08-16 15:55:00,21.5,21.5,21.46,21.47,171200.0,17.5486,17.5486,17.5159,17.5241,171200.0
2011-08-17 09:30:00,21.62,22.04,21.55,21.73,88700.0,17.6465,17.9894,17.5894,17.7363,88700.0
2011-08-17 09:35:00,21.73,21.84,21.67,21.78,93300.0,17.7363,17.8261,17.6874,17.7771,93300.0
2011-08-17 09:40:00,21.79,21.94,21.78,21.79,44100.0,17.7853,17.9077,17.7771,17.7853,44100.0
2011-08-17 09:45:00,21.81,22.14,21.8,22.03,112900.0,17.8016,18.071,17.7935,17.9812,112900.0
2011-08-17 09:50:00,22.02,22.16,21.91,22.09,102100.0,17.973,18.0873,17.8832,18.0302,102100.0
2011-08-17 09:55:00,22.08,22.08,21.8,21.93,46700.0,18.022,18.022,17.7935,17.8996,46700.0
2011-08-17 10:00:00,21.94,22.0,21.9,21.91,33900.0,17.9077,17.9567,17.8751,17.8832,33900.0
2011-08-17 10:05:00,21.91,21.91,21.8,21.86,36300.0,17.8832,17.8832,17.7935,17.8424,36300.0
2011-08-17 10:10:00,21.87,21.9,21.86,21.86,25600.0,17.8506,17.8751,17.8424,17.8424,25600.0
2011-08-17 10:15:00,21.86,21.88,21.85,21.87,35000.0,17.8424,17.8588,17.8343,17.8506,35000.0
2011-08-17 10:20:00,21.86,21.92,21.85,21.86,25800.0,17.8424,17.8914,17.8343,17.8424,25800.0
2011-08-17 10:25:00,21.85,21.96,21.85,21.96,41000.0,17.8343,17.9241,17.8343,17.9241,41000.0
2011-08-17 10:30:00,21.95,21.96,21.85,21.85,30600.0,17.9159,17.9241,17.8343,17.8343,30600.0
2011-08-17 10:35:00,21.85,21.91,21.84,21.91,16400.0,17.8343,17.8832,17.8261,17.8832,16400.0
2011-08-17 10:40:00,21.9,22.0,21.89,21.98,29100.0,17.8751,17.9567,17.8669,17.9404,29100.0
2011-08-17 10:45:00,21.97,21.98,21.83,21.85,29700.0,17.9322,17.9404,17.8179,17.8343,29700.0
2011-08-17 10:50:00,21.84,21.85,21.75,21.76,65600.0,17.8261,17.8343,17.7527,17.7608,65600.0
2011-08-17 10:55:00,21.76,21.76,21.6,21.61,39700.0,17.7608,17.7608,17.6302,17.6384,39700.0
2011-08-17 11:00:00,21.6,21.65,21.59,21.64,54000.0,17.6302,17.671,17.6221,17.6629,54000.0
2011-08-17 11:05:00,21.65,21.65,21.63,21.64,29100.0,17.671,17.671,17.6547,17.6629,29100.0
2011-08-17 11:10:00,21.65,21.67,21.61,21.62,34800.0,17.671,17.6874,17.6384,17.6465,34800.0
2011-08-17 11:15:00,21.61,21.64,21.55,21.56,43700.0,17.6384,17.6629,17.5894,17.5976,43700.0
2011-08-17 11:20:00,21.56,21.58,21.46,21.46,55100.0,17.5976,17.6139,17.5159,17.5159,55100.0
2011-08-17 11:25:00,21.46,21.46,21.37,21.39,28700.0,17.5159,17.5159,17.4425,17.4588,28700.0
2011-08-17 11:30:00,21.4,21.45,21.36,21.36,26700.0,17.467,17.5078,17.4343,17.4343,26700.0
2011-08-17 11:35:00,21.37,21.37,21.27,21.3,24400.0,17.4425,17.4425,17.3609,17.3854,24400.0
2011-08-17 11:40:00,21.29,21.34,21.2,21.2,37000.0,17.3772,17.418,17.3037,17.3037,37000.0
2011-08-17 11:45:00,21.21,21.27,21.2,21.23,34000.0,17.3119,17.3609,17.3037,17.3282,34000.0
2011-08-17 11:50:00,21.23,21.25,21.22,21.23,20300.0,17.3282,17.3445,17.3201,17.3282,20300.0
2011-08-17 11:55:00,21.23,21.25,21.17,21.25,36800.0,17.3282,17.3445,17.2792,17.3445,36800.0
2011-08-17 12:00:00,21.24,21.25,21.18,21.22,25100.0,17.3364,17.3445,17.2874,17.3201,25100.0
2011-08-17 12:05:00,21.22,21.22,21.11,21.13,24000.0,17.3201,17.3201,17.2303,17.2466,24000.0
2011-08-17 12:10:00,21.13,21.15,21.1,21.15,30200.0,17.2466,17.2629,17.2221,17.2629,30200.0
2011-08-17 12:15:00,21.16,21.22,21.16,21.18,16900.0,17.2711,17.3201,17.2711,17.2874,16900.0
2011-08-17 12:20:00,21.18,21.21,21.16,21.2,16000.0,17.2874,17.3119,17.2711,17.3037,16000.0
2011-08-17 12:25:00,21.19,21.26,21.16,21.25,19100.0,17.2956,17.3527,17.2711,17.3445,19100.0
2011-08-17 12:30:00,21.24,21.31,21.24,21.31,20300.0,17.3364,17.3935,17.3364,17.3935,20300.0
2011-08-17 12:35:00,21.32,21.33,21.28,21.29,14100.0,17.4017,17.4098,17.369,17.3772,14100.0
2011-08-17 12:40:00,21.3,21.32,21.28,21.32,11700.0,17.3854,17.4017,17.369,17.4017,11700.0
2011-08-17 12:45:00,21.32,21.36,21.27,21.34,22500.0,17.4017,17.4343,17.3609,17.418,22500.0
2011-08-17 12:50:00,21.35,21.4,21.3,21.33,30000.0,17.4262,17.467,17.3854,17.4098,30000.0
2011-08-17 12:55:00,21.31,21.32,21.24,21.28,21600.0,17.3935,17.4017,17.3364,17.369,21600.0
2011-08-17 13:00:00,21.28,21.29,21.2,21.24,26100.0,17.369,17.3772,17.3037,17.3364,26100.0
2011-08-17 13:05:00,21.25,21.25,21.18,21.21,60800.0,17.3445,17.3445,17.2874,17.3119,60800.0
2011-08-17 13:10:00,21.22,21.23,21.18,21.23,38700.0,17.3201,17.3282,17.2874,17.3282,38700.0
2011-08-17 13:15:00,21.23,21.27,21.23,21.27,13500.0,17.3282,17.3609,17.3282,17.3609,13500.0
2011-08-17 13:20:00,21.28,21.31,21.2,21.22,30800.0,17.369,17.3935,17.3037,17.3201,30800.0
2011-08-17 13:25:00,21.22,21.22,21.16,21.18,26700.0,17.3201,17.3201,17.2711,17.2874,26700.0
2011-08-17 13:30:00,21.18,21.24,21.18,21.2,25100.0,17.2874,17.3364,17.2874,17.3037,25100.0
2011-08-17 13:35:00,21.21,21.23,21.17,21.18,20100.0,17.3119,17.3282,17.2792,17.2874,20100.0
2011-08-17 13:40:00,21.18,21.18,21.11,21.12,36800.0,17.2874,17.2874,17.2303,17.2384,36800.0
2011-08-17 13:45:00,21.12,21.16,21.12,21.15,27000.0,17.2384,17.2711,17.2384,17.2629,27000.0
2011-08-17 13:50:00,21.15,21.22,21.12,21.22,14300.0,17.2629,17.3201,17.2384,17.3201,14300.0
2011-08-17 13:55:00,21.21,21.22,21.14,21.15,19000.0,17.3119,17.3201,17.2548,17.2629,19000.0
2011-08-17 14:00:00,21.15,21.25,21.15,21.21,19900.0,17.2629,17.3445,17.2629,17.3119,19900.0
2011-08-17 14:05:00,21.2,21.22,21.18,21.19,15700.0,17.3037,17.3201,17.2874,17.2956,15700.0
2011-08-17 14:10:00,21.19,21.28,21.19,21.24,25400.0,17.2956,17.369,17.2956,17.3364,25400.0
2011-08-17 14:15:00,21.24,21.28,21.23,21.28,15400.0,17.3364,17.369,17.3282,17.369,15400.0
2011-08-17 14:20:00,21.28,21.31,21.26,21.27,21100.0,17.369,17.3935,17.3527,17.3609,21100.0
2011-08-17 14:25:00,21.27,21.27,21.22,21.25,47400.0,17.3609,17.3609,17.3201,17.3445,47400.0
2011-08-17 14:30:00,21.25,21.25,21.19,21.2,36000.0,17.3445,17.3445,17.2956,17.3037,36000.0
2011-08-17 14:35:00,21.19,21.19,21.15,21.17,25300.0,17.2956,17.2956,17.2629,17.2792,25300.0
2011-08-17 14:40:00,21.17,21.21,21.14,21.2,24300.0,17.2792,17.3119,17.2548,17.3037,24300.0
2011-08-17 14:45:00,21.2,21.2,21.15,21.18,17500.0,17.3037,17.3037,17.2629,17.2874,17500.0
2011-08-17 14:50:00,21.19,21.22,21.16,21.21,21800.0,17.2956,17.3201,17.2711,17.3119,21800.0
2011-08-17 14:55:00,21.21,21.28,21.21,21.28,39600.0,17.3119,17.369,17.3119,17.369,39600.0
2011-08-17 15:00:00,21.27,21.3,21.26,21.26,42600.0,17.3609,17.3854,17.3527,17.3527,42600.0
2011-08-17 15:05:00,21.26,21.3,21.24,21.29,25400.0,17.3527,17.3854,17.3364,17.3772,25400.0
2011-08-17 15:10:00,21.3,21.35,21.28,21.34,38800.0,17.3854,17.4262,17.369,17.418,38800.0
2011-08-17 15:15:00,21.33,21.34,21.3,21.34,30100.0,17.4098,17.418,17.3854,17.418,30100.0
2011-08-17 15:20:00,21.34,21.36,21.32,21.35,29500.0,17.418,17.4343,17.4017,17.4262,29500.0
2011-08-17 15:25:00,21.35,21.36,21.32,21.32,45800.0,17.4262,17.4343,17.4017,17.4017,45800.0
2011-08-17 15:30:00,21.32,21.33,21.28,21.29,28300.0,17.4017,17.4098,17.369,17.3772,28300.0
2011-08-17 15:35:00,21.29,21.29,21.28,21.29,29300.0,17.3772,17.3772,17.369,17.3772,29300.0
2011-08-17 15:40:00,21.28,21.29,21.28,21.28,38800.0,17.369,17.3772,17.369,17.369,38800.0
2011-08-17 15:45:00,21.29,21.33,21.28,21.32,69500.0,17.3772,17.4098,17.369,17.4017,69500.0
2011-08-17 15:50:00,21.32,21.33,21.32,21.33,49200.0,17.4017,17.4098,17.4017,17.4098,49200.0
2011-08-17 15:55:00,21.32,21.36,21.32,21.36,106600.0,17.4017,17.4343,17.4017,17.4343,106600.0
2011-08-18 09:30:00,20.5,20.51,20.19,20.21,75000.0,16.7324,16.7405,16.4794,16.4957,75000.0
2011-08-18 09:35:00,20.21,20.24,20.02,20.09,65100.0,16.4957,16.5202,16.3406,16.3977,65100.0
2011-08-18 09:40:00,20.07,20.07,19.86,19.88,89100.0,16.3814,16.3814,16.21,16.2263,89100.0
2011-08-18 09:45:00,19.87,19.9,19.8,19.86,78700.0,16.2182,16.2427,16.161,16.21,78700.0
2011-08-18 09:50:00,19.87,20.05,19.87,19.98,72900.0,16.2182,16.3651,16.2182,16.308,72900.0
2011-08-18 09:55:00,19.95,19.95,19.86,19.94,38000.0,16.2835,16.2835,16.21,16.2753,38000.0
2011-08-18 10:00:00,19.93,19.93,19.59,19.67,185200.0,16.2671,16.2671,15.9896,16.0549,185200.0
2011-08-18 10:05:00,19.67,19.67,19.52,19.56,228800.0,16.0549,16.0549,15.9325,15.9651,228800.0
2011-08-18 10:10:00,19.57,19.73,19.57,19.69,94800.0,15.9733,16.1039,15.9733,16.0712,94800.0
2011-08-18 10:15:00,19.69,19.88,19.69,19.81,105600.0,16.0712,16.2263,16.0712,16.1692,105600.0
2011-08-18 10:20:00,19.8,19.9,19.75,19.9,24900.0,16.161,16.2427,16.1202,16.2427,24900.0
2011-08-18 10:25:00,19.89,20.0,19.87,19.91,30300.0,16.2345,16.3243,16.2182,16.2508,30300.0
2011-08-18 10:30:00,19.91,19.98,19.83,19.87,16800.0,16.2508,16.308,16.1855,16.2182,16800.0
2011-08-18 10:35:00,19.88,19.93,19.76,19.83,21300.0,16.2263,16.2671,16.1284,16.1855,21300.0
2011-08-18 10:40:00,19.83,19.83,19.7,19.76,41800.0,16.1855,16.1855,16.0794,16.1284,41800.0
2011-08-18 10:45:00,19.76,19.82,19.7,19.79,21600.0,16.1284,16.1774,16.0794,16.1529,21600.0
2011-08-18 10:50:00,19.77,19.87,19.77,19.82,11600.0,16.1365,16.2182,16.1365,16.1774,11600.0
2011-08-18 10:55:00,19.84,19.91,19.8,19.89,14200.0,16.1937,16.2508,16.161,16.2345,14200.0
2011-08-18 11:00:00,19.87,19.9,19.82,19.82,17200.0,16.2182,16.2427,16.1774,16.1774,17200.0
2011-08-18 11:05:00,19.81,19.89,19.78,19.8,13900.0,16.1692,16.2345,16.1447,16.161,13900.0
2011-08-18 11:10:00,19.81,19.83,19.78,19.83,23100.0,16.1692,16.1855,16.1447,16.1855,23100.0
2011-08-18 11:15:00,19.83,19.88,19.79,19.84,42500.0,16.1855,16.2263,16.1529,16.1937,42500.0
2011-08-18 11:20:00,19.84,19.9,19.78,19.88,49800.0,16.1937,16.2427,16.1447,16.2263,49800.0
2011-08-18 11:25:00,19.87,19.93,19.87,19.9,14500.0,16.2182,16.2671,16.2182,16.2427,14500.0
2011-08-18 11:30:00,19.91,20.0,19.87,19.93,30800.0,16.2508,16.3243,16.2182,16.2671,30800.0
2011-08-18 11:35:00,19.94,19.99,19.92,19.98,18100.0,16.2753,16.3161,16.259,16.308,18100.0
2011-08-18 11:40:00,19.97,20.01,19.93,20.0,13200.0,16.2998,16.3324,16.2671,16.3243,13200.0
2011-08-18 11:45:00,20.0,20.01,19.98,20.0,77600.0,16.3243,16.3324,16.308,16.3243,77600.0
2011-08-18 11:50:00,20.0,20.0,19.93,19.96,13000.0,16.3243,16.3243,16.2671,16.2916,13000.0
2011-08-18 11:55:00,19.95,19.98,19.93,19.95,6200.0,16.2835,16.308,16.2671,16.2835,6200.0
2011-08-18 12:00:00,19.99,19.99,19.88,19.89,14700.0,16.3161,16.3161,16.2263,16.2345,14700.0
2011-08-18 12:05:00,19.91,19.95,19.87,19.94,11600.0,16.2508,16.2835,16.2182,16.2753,11600.0
2011-08-18 12:10:00,19.94,20.0,19.9,19.96,30100.0,16.2753,16.3243,16.2427,16.2916,30100.0
2011-08-18 12:15:00,19.96,20.05,19.96,19.99,26400.0,16.2916,16.3651,16.2916,16.3161,26400.0
2011-08-18 12:20:00,19.99,20.03,19.99,20.0,24400.0,16.3161,16.3488,16.3161,16.3243,24400.0
2011-08-18 12:25:00,19.99,20.02,19.98,20.01,49800.0,16.3161,16.3406,16.308,16.3324,49800.0
2011-08-18 12:30:00,20.01,20.01,19.97,19.98,17200.0,16.3324,16.3324,16.2998,16.308,17200.0
2011-08-18 12:35:00,19.98,20.0,19.97,19.98,8500.0,16.308,16.3243,16.2998,16.308,8500.0
2011-08-18 12:40:00,19.99,20.01,19.97,19.99,11100.0,16.3161,16.3324,16.2998,16.3161,11100.0
2011-08-18 12:45:00,19.98,19.99,19.92,19.94,33600.0,16.308,16.3161,16.259,16.2753,33600.0
2011-08-18 12:50:00,19.95,19.97,19.93,19.95,18200.0,16.2835,16.2998,16.2671,16.2835,18200.0
2011-08-18 12:55:00,19.94,19.96,19.9,19.96,47300.0,16.2753,16.2916,16.2427,16.2916,47300.0
2011-08-18 13:00:00,19.96,19.98,19.94,19.94,46400.0,16.2916,16.308,16.2753,16.2753,46400.0
2011-08-18 13:05:00,19.94,19.96,19.85,19.89,63400.0,16.2753,16.2916,16.2018,16.2345,63400.0
2011-08-18 13:10:00,19.9,19.91,19.86,19.86,20800.0,16.2427,16.2508,16.21,16.21,20800.0
2011-08-18 13:15:00,19.85,19.89,19.84,19.87,14700.0,16.2018,16.2345,16.1937,16.2182,14700.0
2011-08-18 13:20:00,19.88,19.9,19.86,19.87,15800.0,16.2263,16.2427,16.21,16.2182,15800.0
2011-08-18 13:25:00,19.87,19.87,19.83,19.83,70700.0,16.2182,16.2182,16.1855,16.1855,70700.0
2011-08-18 13:30:00,19.82,19.83,19.75,19.75,46800.0,16.1774,16.1855,16.1202,16.1202,46800.0
2011-08-18 13:35:00,19.75,19.78,19.67,19.67,44400.0,16.1202,16.1447,16.0549,16.0549,44400.0
2011-08-18 13:40:00,19.67,19.7,19.64,19.66,22400.0,16.0549,16.0794,16.0304,16.0468,22400.0
2011-08-18 13:45:00,19.66,19.69,19.64,19.65,16600.0,16.0468,16.0712,16.0304,16.0386,16600.0
2011-08-18 13:50:00,19.66,19.68,19.6,19.62,28800.0,16.0468,16.0631,15.9978,16.0141,28800.0
2011-08-18 13:55:00,19.63,19.63,19.53,19.57,60500.0,16.0223,16.0223,15.9407,15.9733,60500.0
2011-08-18 14:00:00,19.57,19.75,19.56,19.72,85900.0,15.9733,16.1202,15.9651,16.0957,85900.0
2011-08-18 14:05:00,19.71,19.75,19.69,19.74,43800.0,16.0876,16.1202,16.0712,16.1121,43800.0
2011-08-18 14:10:00,19.75,19.78,19.7,19.72,52500.0,16.1202,16.1447,16.0794,16.0957,52500.0
2011-08-18 14:15:00,19.72,19.79,19.71,19.79,78100.0,16.0957,16.1529,16.0876,16.1529,78100.0
2011-08-18 14:20:00,19.79,19.8,19.71,19.79,18500.0,16.1529,16.161,16.0876,16.1529,18500.0
2011-08-18 14:25:00,19.8,19.84,19.76,19.81,28300.0,16.161,16.1937,16.1284,16.1692,28300.0
2011-08-18 14:30:00,19.8,19.81,19.77,19.81,55000.0,16.161,16.1692,16.1365,16.1692,55000.0
2011-08-18 14:35:00,19.81,19.86,19.77,19.78,16400.0,16.1692,16.21,16.1365,16.1447,16400.0
2011-08-18 14:40:00,19.78,19.81,19.75,19.77,32700.0,16.1447,16.1692,16.1202,16.1365,32700.0
2011-08-18 14:45:00,19.77,19.77,19.67,19.69,32300.0,16.1365,16.1365,16.0549,16.0712,32300.0
2011-08-18 14:50:00,19.7,19.7,19.59,19.6,38300.0,16.0794,16.0794,15.9896,15.9978,38300.0
2011-08-18 14:55:00,19.59,19.62,19.54,19.54,92400.0,15.9896,16.0141,15.9488,15.9488,92400.0
2011-08-18 15:00:00,19.55,19.56,19.47,19.47,98400.0,15.957,15.9651,15.8917,15.8917,98400.0
2011-08-18 15:05:00,19.48,19.52,19.45,19.46,75000.0,15.8998,15.9325,15.8754,15.8835,75000.0
2011-08-18 15:10:00,19.46,19.53,19.43,19.43,71400.0,15.8835,15.9407,15.859,15.859,71400.0
2011-08-18 15:15:00,19.44,19.44,19.35,19.36,59200.0,15.8672,15.8672,15.7937,15.8019,59200.0
2011-08-18 15:20:00,19.35,19.36,19.25,19.28,110200.0,15.7937,15.8019,15.7121,15.7366,110200.0
2011-08-18 15:25:00,19.27,19.37,19.27,19.37,86700.0,15.7284,15.8101,15.7284,15.8101,86700.0
2011-08-18 15:30:00,19.37,19.43,19.37,19.43,90300.0,15.8101,15.859,15.8101,15.859,90300.0
2011-08-18 15:35:00,19.43,19.43,19.37,19.4,70500.0,15.859,15.859,15.8101,15.8345,70500.0
2011-08-18 15:40:00,19.4,19.4,19.23,19.27,170500.0,15.8345,15.8345,15.6958,15.7284,170500.0
2011-08-18 15:45:00,19.27,19.31,19.25,19.3,190200.0,15.7284,15.7611,15.7121,15.7529,190200.0
2011-08-18 15:50:00,19.29,19.42,19.28,19.42,313600.0,15.7448,15.8509,15.7366,15.8509,313600.0
2011-08-18 15:55:00,19.42,19.43,19.38,19.43,173100.0,15.8509,15.859,15.8182,15.859,173100.0
2011-08-19 09:30:00,18.79,19.18,18.76,19.12,71700.0,15.3367,15.655,15.3122,15.606,71700.0
2011-08-19 09:35:00,19.13,19.56,19.13,19.48,34400.0,15.6142,15.9651,15.6142,15.8998,34400.0
2011-08-19 09:40:00,19.51,19.84,19.48,19.8,92200.0,15.9243,16.1937,15.8998,16.161,92200.0
2011-08-19 09:45:00,19.81,19.81,19.73,19.75,121200.0,16.1692,16.1692,16.1039,16.1202,121200.0
2011-08-19 09:50:00,19.76,19.92,19.73,19.91,132700.0,16.1284,16.259,16.1039,16.2508,132700.0
2011-08-19 09:55:00,19.91,19.98,19.85,19.96,51500.0,16.2508,16.308,16.2018,16.2916,51500.0
2011-08-19 10:00:00,19.96,20.0,19.87,19.92,53900.0,16.2916,16.3243,16.2182,16.259,53900.0
2011-08-19 10:05:00,19.92,19.99,19.84,19.94,76800.0,16.259,16.3161,16.1937,16.2753,76800.0
2011-08-19 10:10:00,19.91,19.98,19.88,19.96,77200.0,16.2508,16.308,16.2263,16.2916,77200.0
2011-08-19 10:15:00,19.96,20.05,19.95,20.0,169000.0,16.2916,16.3651,16.2835,16.3243,169000.0
2011-08-19 10:20:00,19.98,20.01,19.87,19.96,124500.0,16.308,16.3324,16.2182,16.2916,124500.0
2011-08-19 10:25:00,19.96,20.02,19.92,19.96,124000.0,16.2916,16.3406,16.259,16.2916,124000.0
2011-08-19 10:30:00,19.98,20.02,19.94,19.96,52300.0,16.308,16.3406,16.2753,16.2916,52300.0
2011-08-19 10:35:00,19.98,19.98,19.81,19.84,26000.0,16.308,16.308,16.1692,16.1937,26000.0
2011-08-19 10:40:00,19.83,19.92,19.81,19.82,21800.0,16.1855,16.259,16.1692,16.1774,21800.0
2011-08-19 10:45:00,19.83,19.93,19.75,19.91,56000.0,16.1855,16.2671,16.1202,16.2508,56000.0
2011-08-19 10:50:00,19.93,19.95,19.81,19.89,21200.0,16.2671,16.2835,16.1692,16.2345,21200.0
2011-08-19 10:55:00,19.88,19.93,19.83,19.83,31000.0,16.2263,16.2671,16.1855,16.1855,31000.0
2011-08-19 11:00:00,19.82,19.84,19.78,19.78,23100.0,16.1774,16.1937,16.1447,16.1447,23100.0
2011-08-19 11:05:00,19.76,19.81,19.6,19.6,67100.0,16.1284,16.1692,15.9978,15.9978,67100.0
2011-08-19 11:10:00,19.59,19.62,19.43,19.44,84000.0,15.9896,16.0141,15.859,15.8672,84000.0
2011-08-19 11:15:00,19.42,19.53,19.42,19.51,34900.0,15.8509,15.9407,15.8509,15.9243,34900.0
2011-08-19 11:20:00,19.51,19.61,19.5,19.58,13900.0,15.9243,16.006,15.9162,15.9815,13900.0
2011-08-19 11:25:00,19.58,19.59,19.52,19.55,10500.0,15.9815,15.9896,15.9325,15.957,10500.0
2011-08-19 11:30:00,19.55,19.65,19.55,19.61,18100.0,15.957,16.0386,15.957,16.006,18100.0
2011-08-19 11:35:00,19.61,19.61,19.47,19.54,29700.0,16.006,16.006,15.8917,15.9488,29700.0
2011-08-19 11:40:00,19.54,19.69,19.54,19.68,18300.0,15.9488,16.0712,15.9488,16.0631,18300.0
2011-08-19 11:45:00,19.68,19.69,19.6,19.64,20300.0,16.0631,16.0712,15.9978,16.0304,20300.0
2011-08-19 11:50:00,19.65,19.7,19.65,19.68,8700.0,16.0386,16.0794,16.0386,16.0631,8700.0
2011-08-19 11:55:00,19.68,19.7,19.6,19.7,17700.0,16.0631,16.0794,15.9978,16.0794,17700.0
2011-08-19 12:00:00,19.68,19.69,19.64,19.64,15800.0,16.0631,16.0712,16.0304,16.0304,15800.0
2011-08-19 12:05:00,19.64,19.7,19.6,19.67,13400.0,16.0304,16.0794,15.9978,16.0549,13400.0
2011-08-19 12:10:00,19.66,19.67,19.58,19.64,11000.0,16.0468,16.0549,15.9815,16.0304,11000.0
2011-08-19 12:15:00,19.63,19.63,19.57,19.58,8900.0,16.0223,16.0223,15.9733,15.9815,8900.0
2011-08-19 12:20:00,19.57,19.59,19.48,19.5,12600.0,15.9733,15.9896,15.8998,15.9162,12600.0
2011-08-19 12:25:00,19.51,19.56,19.51,19.56,10800.0,15.9243,15.9651,15.9243,15.9651,10800.0
2011-08-19 12:30:00,19.56,19.58,19.49,19.52,12700.0,15.9651,15.9815,15.908,15.9325,12700.0
2011-08-19 12:35:00,19.53,19.55,19.47,19.48,12000.0,15.9407,15.957,15.8917,15.8998,12000.0
2011-08-19 12:40:00,19.47,19.51,19.46,19.5,14500.0,15.8917,15.9243,15.8835,15.9162,14500.0
2011-08-19 12:45:00,19.5,19.57,19.49,19.56,11100.0,15.9162,15.9733,15.908,15.9651,11100.0
2011-08-19 12:50:00,19.56,19.56,19.51,19.55,9100.0,15.9651,15.9651,15.9243,15.957,9100.0
2011-08-19 12:55:00,19.56,19.56,19.47,19.48,19200.0,15.9651,15.9651,15.8917,15.8998,19200.0
2011-08-19 13:00:00,19.47,19.52,19.41,19.5,31600.0,15.8917,15.9325,15.8427,15.9162,31600.0
2011-08-19 13:05:00,19.51,19.54,19.47,19.54,7900.0,15.9243,15.9488,15.8917,15.9488,7900.0
2011-08-19 13:10:00,19.53,19.56,19.47,19.48,5400.0,15.9407,15.9651,15.8917,15.8998,5400.0
2011-08-19 13:15:00,19.49,19.53,19.46,19.52,14200.0,15.908,15.9407,15.8835,15.9325,14200.0
2011-08-19 13:20:00,19.52,19.52,19.45,19.47,8200.0,15.9325,15.9325,15.8754,15.8917,8200.0
2011-08-19 13:25:00,19.44,19.44,19.4,19.43,20800.0,15.8672,15.8672,15.8345,15.859,20800.0
2011-08-19 13:30:00,19.42,19.45,19.28,19.3,38300.0,15.8509,15.8754,15.7366,15.7529,38300.0
2011-08-19 13:35:00,19.3,19.36,19.29,19.29,41600.0,15.7529,15.8019,15.7448,15.7448,41600.0
2011-08-19 13:40:00,19.29,19.3,19.22,19.26,14100.0,15.7448,15.7529,15.6876,15.7203,14100.0
2011-08-19 13:45:00,19.25,19.29,19.22,19.29,23400.0,15.7121,15.7448,15.6876,15.7448,23400.0
2011-08-19 13:50:00,19.28,19.28,19.18,19.21,23000.0,15.7366,15.7366,15.655,15.6795,23000.0
2011-08-19 13:55:00,19.21,19.28,19.21,19.24,7900.0,15.6795,15.7366,15.6795,15.704,7900.0
2011-08-19 14:00:00,19.22,19.26,19.19,19.19,18500.0,15.6876,15.7203,15.6631,15.6631,18500.0
2011-08-19 14:05:00,19.18,19.19,19.1,19.14,31600.0,15.655,15.6631,15.5897,15.6223,31600.0
2011-08-19 14:10:00,19.14,19.14,19.09,19.13,30400.0,15.6223,15.6223,15.5815,15.6142,30400.0
2011-08-19 14:15:00,19.13,19.13,19.03,19.03,36600.0,15.6142,15.6142,15.5325,15.5325,36600.0
2011-08-19 14:20:00,19.03,19.05,18.95,18.99,75500.0,15.5325,15.5489,15.4673,15.4999,75500.0
2011-08-19 14:25:00,18.99,19.01,18.95,18.96,50500.0,15.4999,15.5162,15.4673,15.4754,50500.0
2011-08-19 14:30:00,18.96,18.99,18.94,18.94,36000.0,15.4754,15.4999,15.4591,15.4591,36000.0
2011-08-19 14:35:00,18.93,19.01,18.93,19.01,33800.0,15.4509,15.5162,15.4509,15.5162,33800.0
2011-08-19 14:40:00,19.02,19.1,18.99,19.1,85800.0,15.5244,15.5897,15.4999,15.5897,85800.0
2011-08-19 14:45:00,19.09,19.11,19.01,19.02,114300.0,15.5815,15.5978,15.5162,15.5244,114300.0
2011-08-19 14:50:00,19.02,19.04,18.91,18.97,65200.0,15.5244,15.5407,15.4346,15.4836,65200.0
2011-08-19 14:55:00,18.94,18.97,18.9,18.92,45300.0,15.4591,15.4836,15.4264,15.4428,45300.0
2011-08-19 15:00:00,18.92,18.93,18.87,18.9,57800.0,15.4428,15.4509,15.402,15.4264,57800.0
2011-08-19 15:05:00,18.91,18.92,18.83,18.87,43700.0,15.4346,15.4428,15.3693,15.402,43700.0
2011-08-19 15:10:00,18.87,18.9,18.83,18.85,44700.0,15.402,15.4264,15.3693,15.3856,44700.0
2011-08-19 15:15:00,18.86,18.89,18.79,18.87,76600.0,15.3938,15.4183,15.3367,15.402,76600.0
2011-08-19 15:20:00,18.86,18.99,18.86,18.94,67200.0,15.3938,15.4999,15.3938,15.4591,67200.0
2011-08-19 15:25:00,18.93,18.96,18.89,18.9,76900.0,15.4509,15.4754,15.4183,15.4264,76900.0
2011-08-19 15:30:00,18.91,18.93,18.82,18.82,79900.0,15.4346,15.4509,15.3611,15.3611,79900.0
2011-08-19 15:35:00,18.83,18.85,18.79,18.79,82400.0,15.3693,15.3856,15.3367,15.3367,82400.0
2011-08-19 15:40:00,18.8,18.82,18.76,18.82,69800.0,15.3448,15.3611,15.3122,15.3611,69800.0
2011-08-19 15:45:00,18.81,18.86,18.8,18.82,137900.0,15.353,15.3938,15.3448,15.3611,137900.0
2011-08-19 15:50:00,18.82,18.85,18.79,18.8,217100.0,15.3611,15.3856,15.3367,15.3448,217100.0
2011-08-19 15:55:00,18.8,18.81,18.75,18.77,215000.0,15.3448,15.353,15.304,15.3203,215000.0
2011-08-22 09:30:00,19.37,19.74,19.15,19.35,115100.0,15.8101,16.1121,15.6305,15.7937,115100.0
2011-08-22 09:35:00,19.36,19.5,19.33,19.36,103000.0,15.8019,15.9162,15.7774,15.8019,103000.0
2011-08-22 09:40:00,19.38,19.5,19.34,19.47,50700.0,15.8182,15.9162,15.7856,15.8917,50700.0
2011-08-22 09:45:00,19.45,19.5,19.3,19.48,33200.0,15.8754,15.9162,15.7529,15.8998,33200.0
2011-08-22 09:50:00,19.48,19.55,19.3,19.3,62000.0,15.8998,15.957,15.7529,15.7529,62000.0
2011-08-22 09:55:00,19.31,19.41,19.29,19.33,34900.0,15.7611,15.8427,15.7448,15.7774,34900.0
2011-08-22 10:00:00,19.34,19.4,19.25,19.25,29600.0,15.7856,15.8345,15.7121,15.7121,29600.0
2011-08-22 10:05:00,19.26,19.29,19.22,19.25,29600.0,15.7203,15.7448,15.6876,15.7121,29600.0
2011-08-22 10:10:00,19.23,19.23,19.15,19.18,40600.0,15.6958,15.6958,15.6305,15.655,40600.0
2011-08-22 10:15:00,19.18,19.33,19.15,19.32,28800.0,15.655,15.7774,15.6305,15.7693,28800.0
2011-08-22 10:20:00,19.33,19.37,19.29,19.31,12700.0,15.7774,15.8101,15.7448,15.7611,12700.0
2011-08-22 10:25:00,19.32,19.4,19.27,19.35,43800.0,15.7693,15.8345,15.7284,15.7937,43800.0
2011-08-22 10:30:00,19.35,19.41,19.33,19.34,59400.0,15.7937,15.8427,15.7774,15.7856,59400.0
2011-08-22 10:35:00,19.34,19.34,19.26,19.3,28000.0,15.7856,15.7856,15.7203,15.7529,28000.0
2011-08-22 10:40:00,19.3,19.34,19.27,19.31,28900.0,15.7529,15.7856,15.7284,15.7611,28900.0
2011-08-22 10:45:00,19.32,19.37,19.3,19.31,24000.0,15.7693,15.8101,15.7529,15.7611,24000.0
2011-08-22 10:50:00,19.32,19.37,19.22,19.24,22000.0,15.7693,15.8101,15.6876,15.704,22000.0
2011-08-22 10:55:00,19.2,19.29,19.2,19.22,59900.0,15.6713,15.7448,15.6713,15.6876,59900.0
2011-08-22 11:00:00,19.21,19.3,19.21,19.28,41100.0,15.6795,15.7529,15.6795,15.7366,41100.0
2011-08-22 11:05:00,19.3,19.35,19.23,19.34,41900.0,15.7529,15.7937,15.6958,15.7856,41900.0
2011-08-22 11:10:00,19.34,19.35,19.21,19.26,35900.0,15.7856,15.7937,15.6795,15.7203,35900.0
2011-08-22 11:15:00,19.27,19.32,19.22,19.27,26700.0,15.7284,15.7693,15.6876,15.7284,26700.0
2011-08-22 11:20:00,19.27,19.28,19.18,19.22,62200.0,15.7284,15.7366,15.655,15.6876,62200.0
2011-08-22 11:25:00,19.22,19.3,19.2,19.29,40400.0,15.6876,15.7529,15.6713,15.7448,40400.0
2011-08-22 11:30:00,19.3,19.31,19.23,19.29,40600.0,15.7529,15.7611,15.6958,15.7448,40600.0
2011-08-22 11:35:00,19.26,19.27,19.1,19.14,68800.0,15.7203,15.7284,15.5897,15.6223,68800.0
2011-08-22 11:40:00,19.14,19.14,19.01,19.03,49500.0,15.6223,15.6223,15.5162,15.5325,49500.0
2011-08-22 11:45:00,19.03,19.16,19.03,19.16,52700.0,15.5325,15.6387,15.5325,15.6387,52700.0
2011-08-22 11:50:00,19.16,19.17,19.03,19.05,51700.0,15.6387,15.6468,15.5325,15.5489,51700.0
2011-08-22 11:55:00,19.04,19.07,19.0,19.06,32800.0,15.5407,15.5652,15.5081,15.557,32800.0
2011-08-22 12:00:00,19.05,19.11,19.03,19.09,21800.0,15.5489,15.5978,15.5325,15.5815,21800.0
2011-08-22 12:05:00,19.09,19.24,19.09,19.24,57100.0,15.5815,15.704,15.5815,15.704,57100.0
2011-08-22 12:10:00,19.24,19.32,19.22,19.29,35800.0,15.704,15.7693,15.6876,15.7448,35800.0
2011-08-22 12:15:00,19.27,19.33,19.23,19.31,40800.0,15.7284,15.7774,15.6958,15.7611,40800.0
2011-08-22 12:20:00,19.31,19.39,19.3,19.31,63600.0,15.7611,15.8264,15.7529,15.7611,63600.0
2011-08-22 12:25:00,19.3,19.4,19.27,19.29,24600.0,15.7529,15.8345,15.7284,15.7448,24600.0
2011-08-22 12:30:00,19.29,19.36,19.18,19.18,51100.0,15.7448,15.8019,15.655,15.655,51100.0
2011-08-22 12:35:00,19.17,19.25,19.17,19.23,14900.0,15.6468,15.7121,15.6468,15.6958,14900.0
2011-08-22 12:40:00,19.24,19.27,19.14,19.25,29100.0,15.704,15.7284,15.6223,15.7121,29100.0
2011-08-22 12:45:00,19.24,19.38,19.23,19.36,22700.0,15.704,15.8182,15.6958,15.8019,22700.0
2011-08-22 12:50:00,19.35,19.41,19.28,19.41,24700.0,15.7937,15.8427,15.7366,15.8427,24700.0
2011-08-22 12:55:00,19.42,19.46,19.41,19.44,15800.0,15.8509,15.8835,15.8427,15.8672,15800.0
2011-08-22 13:00:00,19.44,19.47,19.39,19.47,10000.0,15.8672,15.8917,15.8264,15.8917,10000.0
2011-08-22 13:05:00,19.47,19.49,19.43,19.47,22200.0,15.8917,15.908,15.859,15.8917,22200.0
2011-08-22 13:10:00,19.46,19.47,19.41,19.41,16000.0,15.8835,15.8917,15.8427,15.8427,16000.0
2011-08-22 13:15:00,19.4,19.45,19.38,19.42,24500.0,15.8345,15.8754,15.8182,15.8509,24500.0
2011-08-22 13:20:00,19.42,19.5,19.41,19.43,24500.0,15.8509,15.9162,15.8427,15.859,24500.0
2011-08-22 13:25:00,19.44,19.44,19.36,19.36,19100.0,15.8672,15.8672,15.8019,15.8019,19100.0
2011-08-22 13:30:00,19.35,19.45,19.32,19.33,51400.0,15.7937,15.8754,15.7693,15.7774,51400.0
2011-08-22 13:35:00,19.33,19.36,19.27,19.32,24700.0,15.7774,15.8019,15.7284,15.7693,24700.0
2011-08-22 13:40:00,19.33,19.37,19.31,19.36,13500.0,15.7774,15.8101,15.7611,15.8019,13500.0
2011-08-22 13:45:00,19.35,19.35,19.23,19.25,21800.0,15.7937,15.7937,15.6958,15.7121,21800.0
2011-08-22 13:50:00,19.26,19.27,19.16,19.18,24200.0,15.7203,15.7284,15.6387,15.655,24200.0
2011-08-22 13:55:00,19.17,19.28,19.17,19.27,29900.0,15.6468,15.7366,15.6468,15.7284,29900.0
2011-08-22 14:00:00,19.25,19.31,19.21,19.24,32000.0,15.7121,15.7611,15.6795,15.704,32000.0
2011-08-22 14:05:00,19.23,19.32,19.21,19.22,19900.0,15.6958,15.7693,15.6795,15.6876,19900.0
2011-08-22 14:10:00,19.23,19.27,19.23,19.27,9800.0,15.6958,15.7284,15.6958,15.7284,9800.0
2011-08-22 14:15:00,19.27,19.38,19.21,19.24,38100.0,15.7284,15.8182,15.6795,15.704,38100.0
2011-08-22 14:20:00,19.26,19.31,19.23,19.25,17500.0,15.7203,15.7611,15.6958,15.7121,17500.0
2011-08-22 14:25:00,19.28,19.28,19.19,19.26,22400.0,15.7366,15.7366,15.6631,15.7203,22400.0
2011-08-22 14:30:00,19.24,19.25,19.16,19.21,10800.0,15.704,15.7121,15.6387,15.6795,10800.0
2011-08-22 14:35:00,19.21,19.23,19.13,19.14,14000.0,15.6795,15.6958,15.6142,15.6223,14000.0
2011-08-22 14:40:00,19.16,19.21,19.15,19.18,16900.0,15.6387,15.6795,15.6305,15.655,16900.0
2011-08-22 14:45:00,19.17,19.21,19.16,19.18,12700.0,15.6468,15.6795,15.6387,15.655,12700.0
2011-08-22 14:50:00,19.17,19.18,19.05,19.09,30500.0,15.6468,15.655,15.5489,15.5815,30500.0
2011-08-22 14:55:00,19.09,19.11,19.07,19.08,28200.0,15.5815,15.5978,15.5652,15.5734,28200.0
2011-08-22 15:00:00,19.07,19.15,19.05,19.13,42700.0,15.5652,15.6305,15.5489,15.6142,42700.0
2011-08-22 15:05:00,19.14,19.18,19.12,19.12,29000.0,15.6223,15.655,15.606,15.606,29000.0
2011-08-22 15:10:00,19.12,19.21,19.12,19.19,25200.0,15.606,15.6795,15.606,15.6631,25200.0
2011-08-22 15:15:00,19.2,19.21,19.15,19.16,22300.0,15.6713,15.6795,15.6305,15.6387,22300.0
2011-08-22 15:20:00,19.16,19.22,19.12,19.17,52200.0,15.6387,15.6876,15.606,15.6468,52200.0
2011-08-22 15:25:00,19.18,19.2,19.15,19.18,39600.0,15.655,15.6713,15.6305,15.655,39600.0
2011-08-22 15:30:00,19.18,19.22,19.15,19.15,37800.0,15.655,15.6876,15.6305,15.6305,37800.0
2011-08-22 15:35:00,19.15,19.19,19.13,19.14,28900.0,15.6305,15.6631,15.6142,15.6223,28900.0
2011-08-22 15:40:00,19.15,19.22,19.12,19.22,39500.0,15.6305,15.6876,15.606,15.6876,39500.0
2011-08-22 15:45:00,19.22,19.22,19.1,19.11,60000.0,15.6876,15.6876,15.5897,15.5978,60000.0
2011-08-22 15:50:00,19.12,19.15,19.03,19.07,82300.0,15.606,15.6305,15.5325,15.5652,82300.0
2011-08-22 15:55:00,19.08,19.11,19.04,19.11,111200.0,15.5734,15.5978,15.5407,15.5978,111200.0
2011-08-23 09:30:00,19.3,19.5,19.21,19.38,45300.0,15.7529,15.9162,15.6795,15.8182,45300.0
2011-08-23 09:35:00,19.35,19.46,19.26,19.33,19100.0,15.7937,15.8835,15.7203,15.7774,19100.0
2011-08-23 09:40:00,19.28,19.36,19.27,19.32,18100.0,15.7366,15.8019,15.7284,15.7693,18100.0
2011-08-23 09:45:00,19.34,19.5,19.29,19.48,13700.0,15.7856,15.9162,15.7448,15.8998,13700.0
2011-08-23 09:50:00,19.49,19.55,19.42,19.5,32800.0,15.908,15.957,15.8509,15.9162,32800.0
2011-08-23 09:55:00,19.5,19.58,19.44,19.44,31100.0,15.9162,15.9815,15.8672,15.8672,31100.0
2011-08-23 10:00:00,19.43,19.62,19.43,19.54,104800.0,15.859,16.0141,15.859,15.9488,104800.0
2011-08-23 10:05:00,19.56,19.7,19.47,19.65,40800.0,15.9651,16.0794,15.8917,16.0386,40800.0
2011-08-23 10:10:00,19.67,19.72,19.54,19.56,48400.0,16.0549,16.0957,15.9488,15.9651,48400.0
2011-08-23 10:15:00,19.57,19.65,19.54,19.54,21800.0,15.9733,16.0386,15.9488,15.9488,21800.0
2011-08-23 10:20:00,19.55,19.67,19.54,19.67,30200.0,15.957,16.0549,15.9488,16.0549,30200.0
2011-08-23 10:25:00,19.67,19.7,19.61,19.67,26100.0,16.0549,16.0794,16.006,16.0549,26100.0
2011-08-23 10:30:00,19.66,19.68,19.58,19.61,34400.0,16.0468,16.0631,15.9815,16.006,34400.0
2011-08-23 10:35:00,19.63,19.72,19.62,19.72,25300.0,16.0223,16.0957,16.0141,16.0957,25300.0
2011-08-23 10:40:00,19.73,19.79,19.72,19.76,18300.0,16.1039,16.1529,16.0957,16.1284,18300.0
2011-08-23 10:45:00,19.76,19.76,19.74,19.76,12700.0,16.1284,16.1284,16.1121,16.1284,12700.0
2011-08-23 10:50:00,19.76,19.77,19.68,19.69,42000.0,16.1284,16.1365,16.0631,16.0712,42000.0
2011-08-23 10:55:00,19.7,19.74,19.65,19.66,26900.0,16.0794,16.1121,16.0386,16.0468,26900.0
2011-08-23 11:00:00,19.66,19.72,19.65,19.67,26600.0,16.0468,16.0957,16.0386,16.0549,26600.0
2011-08-23 11:05:00,19.66,19.68,19.62,19.64,24300.0,16.0468,16.0631,16.0141,16.0304,24300.0
2011-08-23 11:10:00,19.63,19.68,19.6,19.67,12000.0,16.0223,16.0631,15.9978,16.0549,12000.0
2011-08-23 11:15:00,19.69,19.75,19.67,19.69,15800.0,16.0712,16.1202,16.0549,16.0712,15800.0
2011-08-23 11:20:00,19.68,19.72,19.67,19.68,29200.0,16.0631,16.0957,16.0549,16.0631,29200.0
2011-08-23 11:25:00,19.68,19.76,19.68,19.74,14500.0,16.0631,16.1284,16.0631,16.1121,14500.0
2011-08-23 11:30:00,19.74,19.78,19.73,19.77,16500.0,16.1121,16.1447,16.1039,16.1365,16500.0
2011-08-23 11:35:00,19.76,19.85,19.76,19.81,18900.0,16.1284,16.2018,16.1284,16.1692,18900.0
2011-08-23 11:40:00,19.82,19.86,19.79,19.86,15800.0,16.1774,16.21,16.1529,16.21,15800.0
2011-08-23 11:45:00,19.87,19.89,19.82,19.82,24300.0,16.2182,16.2345,16.1774,16.1774,24300.0
2011-08-23 11:50:00,19.83,19.88,19.83,19.85,11000.0,16.1855,16.2263,16.1855,16.2018,11000.0
2011-08-23 11:55:00,19.86,19.98,19.86,19.93,26300.0,16.21,16.308,16.21,16.2671,26300.0
2011-08-23 12:00:00,19.94,19.97,19.9,19.91,16400.0,16.2753,16.2998,16.2427,16.2508,16400.0
2011-08-23 12:05:00,19.91,19.99,19.89,19.98,18100.0,16.2508,16.3161,16.2345,16.308,18100.0
2011-08-23 12:10:00,19.99,20.02,19.98,20.0,93300.0,16.3161,16.3406,16.308,16.3243,93300.0
2011-08-23 12:15:00,20.0,20.0,19.89,19.89,23600.0,16.3243,16.3243,16.2345,16.2345,23600.0
2011-08-23 12:20:00,19.89,19.96,19.89,19.91,18200.0,16.2345,16.2916,16.2345,16.2508,18200.0
2011-08-23 12:25:00,19.91,19.93,19.87,19.93,14700.0,16.2508,16.2671,16.2182,16.2671,14700.0
2011-08-23 12:30:00,19.93,19.98,19.92,19.96,17100.0,16.2671,16.308,16.259,16.2916,17100.0
2011-08-23 12:35:00,19.96,20.01,19.95,19.99,27100.0,16.2916,16.3324,16.2835,16.3161,27100.0
2011-08-23 12:40:00,19.99,20.01,19.97,20.0,52500.0,16.3161,16.3324,16.2998,16.3243,52500.0
2011-08-23 12:45:00,20.0,20.0,19.95,19.95,50800.0,16.3243,16.3243,16.2835,16.2835,50800.0
2011-08-23 12:50:00,19.95,20.01,19.95,20.01,82200.0,16.2835,16.3324,16.2835,16.3324,82200.0
2011-08-23 12:55:00,20.0,20.0,19.95,19.97,46000.0,16.3243,16.3243,16.2835,16.2998,46000.0
2011-08-23 13:00:00,19.97,20.01,19.95,19.99,52600.0,16.2998,16.3324,16.2835,16.3161,52600.0
2011-08-23 13:05:00,20.0,20.0,19.95,19.95,34500.0,16.3243,16.3243,16.2835,16.2835,34500.0
2011-08-23 13:10:00,19.95,19.99,19.94,19.97,38300.0,16.2835,16.3161,16.2753,16.2998,38300.0
2011-08-23 13:15:00,19.98,19.99,19.95,19.96,13500.0,16.308,16.3161,16.2835,16.2916,13500.0
2011-08-23 13:20:00,19.97,19.98,19.84,19.84,54000.0,16.2998,16.308,16.1937,16.1937,54000.0
2011-08-23 13:25:00,19.85,19.9,19.84,19.87,36300.0,16.2018,16.2427,16.1937,16.2182,36300.0
2011-08-23 13:30:00,19.9,19.93,19.86,19.86,9600.0,16.2427,16.2671,16.21,16.21,9600.0
2011-08-23 13:35:00,19.87,19.93,19.85,19.91,20700.0,16.2182,16.2671,16.2018,16.2508,20700.0
2011-08-23 13:40:00,19.91,19.91,19.85,19.88,25700.0,16.2508,16.2508,16.2018,16.2263,25700.0
2011-08-23 13:45:00,19.87,19.95,19.87,19.92,27200.0,16.2182,16.2835,16.2182,16.259,27200.0
2011-08-23 13:50:00,19.93,19.95,19.77,19.81,128500.0,16.2671,16.2835,16.1365,16.1692,128500.0
2011-08-23 13:55:00,19.81,19.89,19.77,19.88,78900.0,16.1692,16.2345,16.1365,16.2263,78900.0
2011-08-23 14:00:00,19.88,19.88,19.78,19.85,38900.0,16.2263,16.2263,16.1447,16.2018,38900.0
2011-08-23 14:05:00,19.87,19.89,19.8,19.83,49100.0,16.2182,16.2345,16.161,16.1855,49100.0
2011-08-23 14:10:00,19.84,19.86,19.74,19.77,29700.0,16.1937,16.21,16.1121,16.1365,29700.0
2011-08-23 14:15:00,19.77,19.84,19.76,19.82,32500.0,16.1365,16.1937,16.1284,16.1774,32500.0
2011-08-23 14:20:00,19.82,19.82,19.73,19.78,38600.0,16.1774,16.1774,16.1039,16.1447,38600.0
2011-08-23 14:25:00,19.79,19.92,19.78,19.91,30800.0,16.1529,16.259,16.1447,16.2508,30800.0
2011-08-23 14:30:00,19.91,20.0,19.9,19.97,70600.0,16.2508,16.3243,16.2427,16.2998,70600.0
2011-08-23 14:35:00,19.98,20.09,19.95,20.06,83000.0,16.308,16.3977,16.2835,16.3732,83000.0
2011-08-23 14:40:00,20.05,20.05,19.98,20.0,49700.0,16.3651,16.3651,16.308,16.3243,49700.0
2011-08-23 14:45:00,20.01,20.01,19.96,20.0,85200.0,16.3324,16.3324,16.2916,16.3243,85200.0
2011-08-23 14:50:00,20.01,20.02,19.95,19.96,107500.0,16.3324,16.3406,16.2835,16.2916,107500.0
2011-08-23 14:55:00,19.97,19.99,19.94,19.96,40600.0,16.2998,16.3161,16.2753,16.2916,40600.0
2011-08-23 15:00:00,19.97,20.05,19.96,20.02,223400.0,16.2998,16.3651,16.2916,16.3406,223400.0
2011-08-23 15:05:00,20.02,20.05,19.96,20.01,130300.0,16.3406,16.3651,16.2916,16.3324,130300.0
2011-08-23 15:10:00,20.03,20.13,19.96,20.11,354400.0,16.3488,16.4304,16.2916,16.4141,354400.0
2011-08-23 15:15:00,20.11,20.12,20.01,20.08,93100.0,16.4141,16.4222,16.3324,16.3896,93100.0
2011-08-23 15:20:00,20.09,20.09,19.99,20.0,110900.0,16.3977,16.3977,16.3161,16.3243,110900.0
2011-08-23 15:25:00,20.0,20.0,19.94,19.95,93000.0,16.3243,16.3243,16.2753,16.2835,93000.0
2011-08-23 15:30:00,19.96,19.98,19.93,19.96,103200.0,16.2916,16.308,16.2671,16.2916,103200.0
2011-08-23 15:35:00,19.95,20.01,19.95,19.99,92900.0,16.2835,16.3324,16.2835,16.3161,92900.0
2011-08-23 15:40:00,19.99,20.01,19.93,19.96,117800.0,16.3161,16.3324,16.2671,16.2916,117800.0
2011-08-23 15:45:00,19.98,20.03,19.94,20.01,97400.0,16.308,16.3488,16.2753,16.3324,97400.0
2011-08-23 15:50:00,20.01,20.06,19.93,19.95,249300.0,16.3324,16.3732,16.2671,16.2835,249300.0
2011-08-23 15:55:00,19.95,20.03,19.94,20.03,354500.0,16.2835,16.3488,16.2753,16.3488,354500.0
2011-08-24 09:30:00,19.97,20.07,19.72,20.04,38100.0,16.2998,16.3814,16.0957,16.3569,38100.0
2011-08-24 09:35:00,20.07,20.07,19.7,19.71,25800.0,16.3814,16.3814,16.0794,16.0876,25800.0
2011-08-24 09:40:00,19.7,19.76,19.56,19.76,26800.0,16.0794,16.1284,15.9651,16.1284,26800.0
2011-08-24 09:45:00,19.76,19.8,19.71,19.8,19400.0,16.1284,16.161,16.0876,16.161,19400.0
2011-08-24 09:50:00,19.78,19.89,19.73,19.89,35900.0,16.1447,16.2345,16.1039,16.2345,35900.0
2011-08-24 09:55:00,19.94,20.08,19.9,20.02,41500.0,16.2753,16.3896,16.2427,16.3406,41500.0
2011-08-24 10:00:00,20.01,20.2,20.0,20.15,101400.0,16.3324,16.4875,16.3243,16.4467,101400.0
2011-08-24 10:05:00,20.13,20.14,20.07,20.1,69400.0,16.4304,16.4385,16.3814,16.4059,69400.0
2011-08-24 10:10:00,20.08,20.13,20.04,20.06,46100.0,16.3896,16.4304,16.3569,16.3732,46100.0
2011-08-24 10:15:00,20.05,20.16,20.05,20.14,54000.0,16.3651,16.4549,16.3651,16.4385,54000.0
2011-08-24 10:20:00,20.15,20.17,20.01,20.1,76400.0,16.4467,16.463,16.3324,16.4059,76400.0
2011-08-24 10:25:00,20.11,20.11,19.99,20.0,45700.0,16.4141,16.4141,16.3161,16.3243,45700.0
2011-08-24 10:30:00,20.0,20.01,19.93,19.94,121500.0,16.3243,16.3324,16.2671,16.2753,121500.0
2011-08-24 10:35:00,19.95,20.07,19.95,20.03,44800.0,16.2835,16.3814,16.2835,16.3488,44800.0
2011-08-24 10:40:00,20.01,20.06,19.93,20.02,12500.0,16.3324,16.3732,16.2671,16.3406,12500.0
2011-08-24 10:45:00,20.03,20.03,19.9,19.91,18100.0,16.3488,16.3488,16.2427,16.2508,18100.0
2011-08-24 10:50:00,19.91,19.99,19.9,19.92,13900.0,16.2508,16.3161,16.2427,16.259,13900.0
2011-08-24 10:55:00,19.9,19.92,19.8,19.8,13400.0,16.2427,16.259,16.161,16.161,13400.0
2011-08-24 11:00:00,19.8,19.85,19.8,19.83,13600.0,16.161,16.2018,16.161,16.1855,13600.0
2011-08-24 11:05:00,19.83,19.92,19.82,19.9,14600.0,16.1855,16.259,16.1774,16.2427,14600.0
2011-08-24 11:10:00,19.91,19.94,19.88,19.94,13100.0,16.2508,16.2753,16.2263,16.2753,13100.0
2011-08-24 11:15:00,19.93,19.93,19.83,19.85,7400.0,16.2671,16.2671,16.1855,16.2018,7400.0
2011-08-24 11:20:00,19.84,19.95,19.83,19.93,11200.0,16.1937,16.2835,16.1855,16.2671,11200.0
2011-08-24 11:25:00,19.94,20.0,19.9,19.98,30700.0,16.2753,16.3243,16.2427,16.308,30700.0
2011-08-24 11:30:00,19.99,20.1,19.92,20.07,295200.0,16.3161,16.4059,16.259,16.3814,295200.0
2011-08-24 11:35:00,20.07,20.16,20.06,20.12,42100.0,16.3814,16.4549,16.3732,16.4222,42100.0
2011-08-24 11:40:00,20.12,20.13,20.05,20.06,24100.0,16.4222,16.4304,16.3651,16.3732,24100.0
2011-08-24 11:45:00,20.05,20.05,19.98,20.03,33600.0,16.3651,16.3651,16.308,16.3488,33600.0
2011-08-24 11:50:00,20.03,20.09,20.01,20.05,47500.0,16.3488,16.3977,16.3324,16.3651,47500.0
2011-08-24 11:55:00,20.06,20.14,19.99,20.01,37300.0,16.3732,16.4385,16.3161,16.3324,37300.0
2011-08-24 12:00:00,20.0,20.0,19.83,19.86,15900.0,16.3243,16.3243,16.1855,16.21,15900.0
2011-08-24 12:05:00,19.87,19.87,19.8,19.81,13700.0,16.2182,16.2182,16.161,16.1692,13700.0
2011-08-24 12:10:00,19.82,19.86,19.8,19.86,12100.0,16.1774,16.21,16.161,16.21,12100.0
2011-08-24 12:15:00,19.86,19.88,19.81,19.83,12700.0,16.21,16.2263,16.1692,16.1855,12700.0
2011-08-24 12:20:00,19.83,19.9,19.83,19.87,14900.0,16.1855,16.2427,16.1855,16.2182,14900.0
2011-08-24 12:25:00,19.85,19.89,19.81,19.83,6300.0,16.2018,16.2345,16.1692,16.1855,6300.0
2011-08-24 12:30:00,19.83,19.86,19.8,19.85,9900.0,16.1855,16.21,16.161,16.2018,9900.0
2011-08-24 12:35:00,19.85,19.89,19.83,19.85,6000.0,16.2018,16.2345,16.1855,16.2018,6000.0
2011-08-24 12:40:00,19.83,19.9,19.8,19.87,9400.0,16.1855,16.2427,16.161,16.2182,9400.0
2011-08-24 12:45:00,19.87,19.87,19.81,19.86,5800.0,16.2182,16.2182,16.1692,16.21,5800.0
2011-08-24 12:50:00,19.86,19.93,19.86,19.91,12200.0,16.21,16.2671,16.21,16.2508,12200.0
2011-08-24 12:55:00,19.91,20.0,19.91,19.98,17700.0,16.2508,16.3243,16.2508,16.308,17700.0
2011-08-24 13:00:00,19.97,20.02,19.92,19.97,16400.0,16.2998,16.3406,16.259,16.2998,16400.0
2011-08-24 13:05:00,19.98,20.0,19.92,19.92,13900.0,16.308,16.3243,16.259,16.259,13900.0
2011-08-24 13:10:00,19.91,20.0,19.91,19.95,10800.0,16.2508,16.3243,16.2508,16.2835,10800.0
2011-08-24 13:15:00,19.95,19.99,19.94,19.98,8900.0,16.2835,16.3161,16.2753,16.308,8900.0
2011-08-24 13:20:00,19.97,20.03,19.95,20.02,25500.0,16.2998,16.3488,16.2835,16.3406,25500.0
2011-08-24 13:25:00,20.02,20.04,19.98,20.0,74600.0,16.3406,16.3569,16.308,16.3243,74600.0
2011-08-24 13:30:00,20.0,20.0,19.88,19.9,13900.0,16.3243,16.3243,16.2263,16.2427,13900.0
2011-08-24 13:35:00,19.9,19.97,19.89,19.89,36700.0,16.2427,16.2998,16.2345,16.2345,36700.0
2011-08-24 13:40:00,19.88,19.88,19.81,19.85,17700.0,16.2263,16.2263,16.1692,16.2018,17700.0
2011-08-24 13:45:00,19.86,19.87,19.78,19.87,10500.0,16.21,16.2182,16.1447,16.2182,10500.0
2011-08-24 13:50:00,19.86,19.87,19.81,19.85,7000.0,16.21,16.2182,16.1692,16.2018,7000.0
2011-08-24 13:55:00,19.84,19.95,19.82,19.93,17600.0,16.1937,16.2835,16.1774,16.2671,17600.0
2011-08-24 14:00:00,19.92,19.92,19.83,19.88,15200.0,16.259,16.259,16.1855,16.2263,15200.0
2011-08-24 14:05:00,19.87,19.91,19.83,19.86,14700.0,16.2182,16.2508,16.1855,16.21,14700.0
2011-08-24 14:10:00,19.88,19.91,19.87,19.89,5600.0,16.2263,16.2508,16.2182,16.2345,5600.0
2011-08-24 14:15:00,19.89,19.89,19.84,19.87,12100.0,16.2345,16.2345,16.1937,16.2182,12100.0
2011-08-24 14:20:00,19.85,19.85,19.79,19.82,41800.0,16.2018,16.2018,16.1529,16.1774,41800.0
2011-08-24 14:25:00,19.8,19.84,19.78,19.8,36500.0,16.161,16.1937,16.1447,16.161,36500.0
2011-08-24 14:30:00,19.8,19.85,19.78,19.83,31000.0,16.161,16.2018,16.1447,16.1855,31000.0
2011-08-24 14:35:00,19.82,19.87,19.8,19.84,8000.0,16.1774,16.2182,16.161,16.1937,8000.0
2011-08-24 14:40:00,19.85,19.85,19.81,19.84,16900.0,16.2018,16.2018,16.1692,16.1937,16900.0
2011-08-24 14:45:00,19.85,19.85,19.8,19.83,9200.0,16.2018,16.2018,16.161,16.1855,9200.0
2011-08-24 14:50:00,19.82,19.89,19.81,19.89,24900.0,16.1774,16.2345,16.1692,16.2345,24900.0
2011-08-24 14:55:00,19.89,19.92,19.85,19.9,47100.0,16.2345,16.259,16.2018,16.2427,47100.0
2011-08-24 15:00:00,19.9,19.91,19.83,19.84,77400.0,16.2427,16.2508,16.1855,16.1937,77400.0
2011-08-24 15:05:00,19.84,19.85,19.83,19.84,25400.0,16.1937,16.2018,16.1855,16.1937,25400.0
2011-08-24 15:10:00,19.84,19.9,19.83,19.9,50900.0,16.1937,16.2427,16.1855,16.2427,50900.0
2011-08-24 15:15:00,19.89,19.97,19.89,19.96,29700.0,16.2345,16.2998,16.2345,16.2916,29700.0
2011-08-24 15:20:00,19.97,19.99,19.92,19.96,38700.0,16.2998,16.3161,16.259,16.2916,38700.0
2011-08-24 15:25:00,19.96,19.99,19.93,19.95,22200.0,16.2916,16.3161,16.2671,16.2835,22200.0
2011-08-24 15:30:00,19.96,20.03,19.96,20.03,22200.0,16.2916,16.3488,16.2916,16.3488,22200.0
2011-08-24 15:35:00,20.03,20.06,20.01,20.02,29400.0,16.3488,16.3732,16.3324,16.3406,29400.0
2011-08-24 15:40:00,20.03,20.12,20.02,20.12,32500.0,16.3488,16.4222,16.3406,16.4222,32500.0
2011-08-24 15:45:00,20.12,20.12,20.05,20.07,34100.0,16.4222,16.4222,16.3651,16.3814,34100.0
2011-08-24 15:50:00,20.07,20.11,20.05,20.1,94200.0,16.3814,16.4141,16.3651,16.4059,94200.0
2011-08-24 15:55:00,20.1,20.1,20.04,20.05,97500.0,16.4059,16.4059,16.3569,16.3651,97500.0
2011-08-25 09:30:00,20.07,20.18,19.8,19.97,46100.0,16.3814,16.4712,16.161,16.2998,46100.0
2011-08-25 09:35:00,19.96,19.96,19.8,19.89,37000.0,16.2916,16.2916,16.161,16.2345,37000.0
2011-08-25 09:40:00,19.88,19.98,19.82,19.91,28900.0,16.2263,16.308,16.1774,16.2508,28900.0
2011-08-25 09:45:00,19.92,19.96,19.87,19.89,28800.0,16.259,16.2916,16.2182,16.2345,28800.0
2011-08-25 09:50:00,19.91,19.94,19.71,19.73,24700.0,16.2508,16.2753,16.0876,16.1039,24700.0
2011-08-25 09:55:00,19.73,19.8,19.66,19.69,27500.0,16.1039,16.161,16.0468,16.0712,27500.0
2011-08-25 10:00:00,19.7,19.7,19.55,19.63,33000.0,16.0794,16.0794,15.957,16.0223,33000.0
2011-08-25 10:05:00,19.62,19.79,19.55,19.79,43900.0,16.0141,16.1529,15.957,16.1529,43900.0
2011-08-25 10:10:00,19.8,19.91,19.69,19.88,41200.0,16.161,16.2508,16.0712,16.2263,41200.0
2011-08-25 10:15:00,19.86,20.01,19.83,19.91,37800.0,16.21,16.3324,16.1855,16.2508,37800.0
2011-08-25 10:20:00,19.9,19.91,19.68,19.81,20000.0,16.2427,16.2508,16.0631,16.1692,20000.0
2011-08-25 10:25:00,19.8,19.88,19.72,19.88,35400.0,16.161,16.2263,16.0957,16.2263,35400.0
2011-08-25 10:30:00,19.87,19.92,19.73,19.85,32500.0,16.2182,16.259,16.1039,16.2018,32500.0
2011-08-25 10:35:00,19.86,19.87,19.69,19.73,20600.0,16.21,16.2182,16.0712,16.1039,20600.0
2011-08-25 10:40:00,19.74,19.82,19.7,19.71,9400.0,16.1121,16.1774,16.0794,16.0876,9400.0
2011-08-25 10:45:00,19.7,19.7,19.61,19.63,13100.0,16.0794,16.0794,16.006,16.0223,13100.0
2011-08-25 10:50:00,19.63,19.73,19.58,19.58,15200.0,16.0223,16.1039,15.9815,15.9815,15200.0
2011-08-25 10:55:00,19.57,19.64,19.56,19.62,28100.0,15.9733,16.0304,15.9651,16.0141,28100.0
2011-08-25 11:00:00,19.66,19.76,19.63,19.76,19300.0,16.0468,16.1284,16.0223,16.1284,19300.0
2011-08-25 11:05:00,19.75,19.76,19.65,19.67,14800.0,16.1202,16.1284,16.0386,16.0549,14800.0
2011-08-25 11:10:00,19.66,19.71,19.63,19.63,87400.0,16.0468,16.0876,16.0223,16.0223,87400.0
2011-08-25 11:15:00,19.63,19.73,19.63,19.66,58700.0,16.0223,16.1039,16.0223,16.0468,58700.0
2011-08-25 11:20:00,19.68,19.74,19.68,19.71,24800.0,16.0631,16.1121,16.0631,16.0876,24800.0
2011-08-25 11:25:00,19.71,19.74,19.67,19.72,21900.0,16.0876,16.1121,16.0549,16.0957,21900.0
2011-08-25 11:30:00,19.72,19.75,19.7,19.73,36000.0,16.0957,16.1202,16.0794,16.1039,36000.0
2011-08-25 11:35:00,19.73,19.73,19.64,19.64,25400.0,16.1039,16.1039,16.0304,16.0304,25400.0
2011-08-25 11:40:00,19.65,19.66,19.61,19.62,17300.0,16.0386,16.0468,16.006,16.0141,17300.0
2011-08-25 11:45:00,19.61,19.64,19.59,19.64,11100.0,16.006,16.0304,15.9896,16.0304,11100.0
2011-08-25 11:50:00,19.65,19.68,19.65,19.67,10700.0,16.0386,16.0631,16.0386,16.0549,10700.0
2011-08-25 11:55:00,19.69,19.73,19.69,19.71,10400.0,16.0712,16.1039,16.0712,16.0876,10400.0
2011-08-25 12:00:00,19.7,19.73,19.66,19.66,5200.0,16.0794,16.1039,16.0468,16.0468,5200.0
2011-08-25 12:05:00,19.67,19.68,19.62,19.65,12100.0,16.0549,16.0631,16.0141,16.0386,12100.0
2011-08-25 12:10:00,19.64,19.66,19.64,19.66,2300.0,16.0304,16.0468,16.0304,16.0468,2300.0
2011-08-25 12:15:00,19.66,19.69,19.61,19.61,10900.0,16.0468,16.0712,16.006,16.006,10900.0
2011-08-25 12:20:00,19.61,19.62,19.56,19.57,12700.0,16.006,16.0141,15.9651,15.9733,12700.0
2011-08-25 12:25:00,19.61,19.64,19.58,19.62,9700.0,16.006,16.0304,15.9815,16.0141,9700.0
2011-08-25 12:30:00,19.62,19.62,19.53,19.54,12700.0,16.0141,16.0141,15.9407,15.9488,12700.0
2011-08-25 12:35:00,19.54,19.54,19.5,19.52,13700.0,15.9488,15.9488,15.9162,15.9325,13700.0
2011-08-25 12:40:00,19.52,19.55,19.47,19.48,9700.0,15.9325,15.957,15.8917,15.8998,9700.0
2011-08-25 12:45:00,19.47,19.47,19.4,19.46,17200.0,15.8917,15.8917,15.8345,15.8835,17200.0
2011-08-25 12:50:00,19.45,19.47,19.4,19.46,18400.0,15.8754,15.8917,15.8345,15.8835,18400.0
2011-08-25 12:55:00,19.46,19.55,19.45,19.54,18600.0,15.8835,15.957,15.8754,15.9488,18600.0
2011-08-25 13:00:00,19.54,19.58,19.54,19.54,9300.0,15.9488,15.9815,15.9488,15.9488,9300.0
2011-08-25 13:05:00,19.55,19.62,19.5,19.5,14000.0,15.957,16.0141,15.9162,15.9162,14000.0
2011-08-25 13:10:00,19.51,19.59,19.51,19.55,13800.0,15.9243,15.9896,15.9243,15.957,13800.0
2011-08-25 13:15:00,19.56,19.6,19.53,19.6,8200.0,15.9651,15.9978,15.9407,15.9978,8200.0
2011-08-25 13:20:00,19.6,19.68,19.6,19.64,18100.0,15.9978,16.0631,15.9978,16.0304,18100.0
2011-08-25 13:25:00,19.64,19.65,19.57,19.63,16700.0,16.0304,16.0386,15.9733,16.0223,16700.0
2011-08-25 13:30:00,19.62,19.65,19.6,19.63,18300.0,16.0141,16.0386,15.9978,16.0223,18300.0
2011-08-25 13:35:00,19.64,19.67,19.59,19.67,14100.0,16.0304,16.0549,15.9896,16.0549,14100.0
2011-08-25 13:40:00,19.69,19.71,19.68,19.7,14700.0,16.0712,16.0876,16.0631,16.0794,14700.0
2011-08-25 13:45:00,19.71,19.74,19.65,19.68,77400.0,16.0876,16.1121,16.0386,16.0631,77400.0
2011-08-25 13:50:00,19.69,19.76,19.68,19.73,29100.0,16.0712,16.1284,16.0631,16.1039,29100.0
2011-08-25 13:55:00,19.73,19.8,19.72,19.78,24500.0,16.1039,16.161,16.0957,16.1447,24500.0
2011-08-25 14:00:00,19.8,19.81,19.72,19.8,18700.0,16.161,16.1692,16.0957,16.161,18700.0
2011-08-25 14:05:00,19.79,19.79,19.73,19.76,36900.0,16.1529,16.1529,16.1039,16.1284,36900.0
2011-08-25 14:10:00,19.77,19.79,19.74,19.75,21500.0,16.1365,16.1529,16.1121,16.1202,21500.0
2011-08-25 14:15:00,19.76,19.82,19.74,19.8,34600.0,16.1284,16.1774,16.1121,16.161,34600.0
2011-08-25 14:20:00,19.82,19.83,19.71,19.74,29900.0,16.1774,16.1855,16.0876,16.1121,29900.0
2011-08-25 14:25:00,19.73,19.75,19.68,19.73,17900.0,16.1039,16.1202,16.0631,16.1039,17900.0
2011-08-25 14:30:00,19.74,19.77,19.7,19.75,15900.0,16.1121,16.1365,16.0794,16.1202,15900.0
2011-08-25 14:35:00,19.74,19.78,19.7,19.73,12300.0,16.1121,16.1447,16.0794,16.1039,12300.0
2011-08-25 14:40:00,19.74,19.74,19.68,19.72,11900.0,16.1121,16.1121,16.0631,16.0957,11900.0
2011-08-25 14:45:00,19.72,19.75,19.69,19.69,18100.0,16.0957,16.1202,16.0712,16.0712,18100.0
2011-08-25 14:50:00,19.69,19.7,19.63,19.64,24200.0,16.0712,16.0794,16.0223,16.0304,24200.0
2011-08-25 14:55:00,19.62,19.64,19.58,19.58,31600.0,16.0141,16.0304,15.9815,15.9815,31600.0
2011-08-25 15:00:00,19.57,19.58,19.53,19.54,23000.0,15.9733,15.9815,15.9407,15.9488,23000.0
2011-08-25 15:05:00,19.54,19.64,19.54,19.61,25700.0,15.9488,16.0304,15.9488,16.006,25700.0
2011-08-25 15:10:00,19.6,19.64,19.56,19.6,26700.0,15.9978,16.0304,15.9651,15.9978,26700.0
2011-08-25 15:15:00,19.59,19.72,19.58,19.71,47200.0,15.9896,16.0957,15.9815,16.0876,47200.0
2011-08-25 15:20:00,19.72,19.74,19.67,19.67,26200.0,16.0957,16.1121,16.0549,16.0549,26200.0
2011-08-25 15:25:00,19.68,19.68,19.6,19.61,26400.0,16.0631,16.0631,15.9978,16.006,26400.0
2011-08-25 15:30:00,19.6,19.64,19.56,19.56,28700.0,15.9978,16.0304,15.9651,15.9651,28700.0
2011-08-25 15:35:00,19.57,19.57,19.5,19.52,29700.0,15.9733,15.9733,15.9162,15.9325,29700.0
2011-08-25 15:40:00,19.51,19.51,19.41,19.42,51100.0,15.9243,15.9243,15.8427,15.8509,51100.0
2011-08-25 15:45:00,19.41,19.5,19.39,19.47,74800.0,15.8427,15.9162,15.8264,15.8917,74800.0
2011-08-25 15:50:00,19.47,19.51,19.41,19.46,95700.0,15.8917,15.9243,15.8427,15.8835,95700.0
2011-08-25 15:55:00,19.46,19.5,19.45,19.46,100800.0,15.8835,15.9162,15.8754,15.8835,100800.0
2011-08-26 09:30:00,19.31,19.39,19.12,19.24,47400.0,15.7611,15.8264,15.606,15.704,47400.0
2011-08-26 09:35:00,19.21,19.4,19.09,19.09,30300.0,15.6795,15.8345,15.5815,15.5815,30300.0
2011-08-26 09:40:00,19.05,19.21,19.03,19.18,34800.0,15.5489,15.6795,15.5325,15.655,34800.0
2011-08-26 09:45:00,19.17,19.17,19.06,19.16,15600.0,15.6468,15.6468,15.557,15.6387,15600.0
2011-08-26 09:50:00,19.16,19.22,19.08,19.12,35500.0,15.6387,15.6876,15.5734,15.606,35500.0
2011-08-26 09:55:00,19.13,19.34,19.12,19.31,38300.0,15.6142,15.7856,15.606,15.7611,38300.0
2011-08-26 10:00:00,19.31,19.31,19.0,19.07,66700.0,15.7611,15.7611,15.5081,15.5652,66700.0
2011-08-26 10:05:00,19.06,19.08,18.96,19.04,21100.0,15.557,15.5734,15.4754,15.5407,21100.0
2011-08-26 10:10:00,19.03,19.15,18.94,19.14,39700.0,15.5325,15.6305,15.4591,15.6223,39700.0
2011-08-26 10:15:00,19.14,19.24,19.13,19.21,35300.0,15.6223,15.704,15.6142,15.6795,35300.0
2011-08-26 10:20:00,19.21,19.54,19.19,19.46,57700.0,15.6795,15.9488,15.6631,15.8835,57700.0
2011-08-26 10:25:00,19.46,19.74,19.42,19.49,82700.0,15.8835,16.1121,15.8509,15.908,82700.0
2011-08-26 10:30:00,19.5,19.54,19.32,19.34,56500.0,15.9162,15.9488,15.7693,15.7856,56500.0
2011-08-26 10:35:00,19.34,19.47,19.26,19.4,48800.0,15.7856,15.8917,15.7203,15.8345,48800.0
2011-08-26 10:40:00,19.39,19.61,19.34,19.61,58200.0,15.8264,16.006,15.7856,16.006,58200.0
2011-08-26 10:45:00,19.61,19.82,19.57,19.71,75100.0,16.006,16.1774,15.9733,16.0876,75100.0
2011-08-26 10:50:00,19.72,19.73,19.5,19.5,82800.0,16.0957,16.1039,15.9162,15.9162,82800.0
2011-08-26 10:55:00,19.5,19.55,19.37,19.38,53900.0,15.9162,15.957,15.8101,15.8182,53900.0
2011-08-26 11:00:00,19.37,19.53,19.32,19.52,44800.0,15.8101,15.9407,15.7693,15.9325,44800.0
2011-08-26 11:05:00,19.52,19.61,19.51,19.59,51700.0,15.9325,16.006,15.9243,15.9896,51700.0
2011-08-26 11:10:00,19.58,19.7,19.55,19.67,56800.0,15.9815,16.0794,15.957,16.0549,56800.0
2011-08-26 11:15:00,19.68,19.74,19.54,19.56,48100.0,16.0631,16.1121,15.9488,15.9651,48100.0
2011-08-26 11:20:00,19.57,19.68,19.55,19.56,47100.0,15.9733,16.0631,15.957,15.9651,47100.0
2011-08-26 11:25:00,19.56,19.58,19.45,19.46,36400.0,15.9651,15.9815,15.8754,15.8835,36400.0
2011-08-26 11:30:00,19.48,19.56,19.46,19.49,29800.0,15.8998,15.9651,15.8835,15.908,29800.0
2011-08-26 11:35:00,19.5,19.54,19.46,19.49,47400.0,15.9162,15.9488,15.8835,15.908,47400.0
2011-08-26 11:40:00,19.48,19.48,19.38,19.41,48500.0,15.8998,15.8998,15.8182,15.8427,48500.0
2011-08-26 11:45:00,19.41,19.43,19.35,19.37,49200.0,15.8427,15.859,15.7937,15.8101,49200.0
2011-08-26 11:50:00,19.37,19.43,19.34,19.43,24100.0,15.8101,15.859,15.7856,15.859,24100.0
2011-08-26 11:55:00,19.43,19.5,19.41,19.5,22000.0,15.859,15.9162,15.8427,15.9162,22000.0
2011-08-26 12:00:00,19.5,19.67,19.5,19.64,35200.0,15.9162,16.0549,15.9162,16.0304,35200.0
2011-08-26 12:05:00,19.65,19.8,19.64,19.8,83100.0,16.0386,16.161,16.0304,16.161,83100.0
2011-08-26 12:10:00,19.81,19.85,19.67,19.7,73000.0,16.1692,16.2018,16.0549,16.0794,73000.0
2011-08-26 12:15:00,19.71,19.75,19.68,19.72,20000.0,16.0876,16.1202,16.0631,16.0957,20000.0
2011-08-26 12:20:00,19.74,19.8,19.69,19.77,27800.0,16.1121,16.161,16.0712,16.1365,27800.0
2011-08-26 12:25:00,19.77,19.88,19.77,19.86,23800.0,16.1365,16.2263,16.1365,16.21,23800.0
2011-08-26 12:30:00,19.88,19.9,19.8,19.83,26100.0,16.2263,16.2427,16.161,16.1855,26100.0
2011-08-26 12:35:00,19.83,19.89,19.8,19.85,17300.0,16.1855,16.2345,16.161,16.2018,17300.0
2011-08-26 12:40:00,19.85,19.91,19.84,19.86,20200.0,16.2018,16.2508,16.1937,16.21,20200.0
2011-08-26 12:45:00,19.85,19.86,19.76,19.77,23000.0,16.2018,16.21,16.1284,16.1365,23000.0
2011-08-26 12:50:00,19.77,19.84,19.76,19.77,17200.0,16.1365,16.1937,16.1284,16.1365,17200.0
2011-08-26 12:55:00,19.77,19.84,19.77,19.8,16300.0,16.1365,16.1937,16.1365,16.161,16300.0
2011-08-26 13:00:00,19.8,19.8,19.73,19.8,17000.0,16.161,16.161,16.1039,16.161,17000.0
2011-08-26 13:05:00,19.79,19.88,19.77,19.85,30600.0,16.1529,16.2263,16.1365,16.2018,30600.0
2011-08-26 13:10:00,19.84,19.88,19.82,19.85,16000.0,16.1937,16.2263,16.1774,16.2018,16000.0
2011-08-26 13:15:00,19.86,19.91,19.84,19.85,18900.0,16.21,16.2508,16.1937,16.2018,18900.0
2011-08-26 13:20:00,19.84,19.87,19.81,19.87,15900.0,16.1937,16.2182,16.1692,16.2182,15900.0
2011-08-26 13:25:00,19.87,20.01,19.87,20.0,54800.0,16.2182,16.3324,16.2182,16.3243,54800.0
2011-08-26 13:30:00,20.0,20.01,19.98,19.99,18600.0,16.3243,16.3324,16.308,16.3161,18600.0
2011-08-26 13:35:00,19.99,20.03,19.98,19.99,26400.0,16.3161,16.3488,16.308,16.3161,26400.0
2011-08-26 13:40:00,19.99,20.08,19.98,20.05,55900.0,16.3161,16.3896,16.308,16.3651,55900.0
2011-08-26 13:45:00,20.04,20.1,20.02,20.09,27200.0,16.3569,16.4059,16.3406,16.3977,27200.0
2011-08-26 13:50:00,20.08,20.08,20.01,20.05,21800.0,16.3896,16.3896,16.3324,16.3651,21800.0
2011-08-26 13:55:00,20.05,20.1,20.05,20.09,37300.0,16.3651,16.4059,16.3651,16.3977,37300.0
2011-08-26 14:00:00,20.1,20.15,20.08,20.09,28800.0,16.4059,16.4467,16.3896,16.3977,28800.0
2011-08-26 14:05:00,20.09,20.1,20.06,20.07,28100.0,16.3977,16.4059,16.3732,16.3814,28100.0
2011-08-26 14:10:00,20.05,20.05,20.0,20.03,30800.0,16.3651,16.3651,16.3243,16.3488,30800.0
2011-08-26 14:15:00,20.01,20.05,19.98,20.04,25700.0,16.3324,16.3651,16.308,16.3569,25700.0
2011-08-26 14:20:00,20.04,20.04,19.96,19.96,21900.0,16.3569,16.3569,16.2916,16.2916,21900.0
2011-08-26 14:25:00,19.96,19.97,19.86,19.88,31300.0,16.2916,16.2998,16.21,16.2263,31300.0
2011-08-26 14:30:00,19.88,19.92,19.85,19.89,21000.0,16.2263,16.259,16.2018,16.2345,21000.0
2011-08-26 14:35:00,19.89,19.92,19.84,19.89,34900.0,16.2345,16.259,16.1937,16.2345,34900.0
2011-08-26 14:40:00,19.89,19.95,19.89,19.93,14400.0,16.2345,16.2835,16.2345,16.2671,14400.0
2011-08-26 14:45:00,19.94,19.98,19.93,19.94,15600.0,16.2753,16.308,16.2671,16.2753,15600.0
2011-08-26 14:50:00,19.94,19.97,19.92,19.92,16200.0,16.2753,16.2998,16.259,16.259,16200.0
2011-08-26 14:55:00,19.92,19.93,19.89,19.9,26500.0,16.259,16.2671,16.2345,16.2427,26500.0
2011-08-26 15:00:00,19.9,19.9,19.8,19.85,56500.0,16.2427,16.2427,16.161,16.2018,56500.0
2011-08-26 15:05:00,19.84,19.85,19.77,19.8,27300.0,16.1937,16.2018,16.1365,16.161,27300.0
2011-08-26 15:10:00,19.79,19.81,19.73,19.79,28100.0,16.1529,16.1692,16.1039,16.1529,28100.0
2011-08-26 15:15:00,19.78,19.78,19.64,19.67,65000.0,16.1447,16.1447,16.0304,16.0549,65000.0
2011-08-26 15:20:00,19.68,19.74,19.66,19.67,53000.0,16.0631,16.1121,16.0468,16.0549,53000.0
2011-08-26 15:25:00,19.67,19.72,19.62,19.7,77100.0,16.0549,16.0957,16.0141,16.0794,77100.0
2011-08-26 15:30:00,19.71,19.76,19.67,19.76,77700.0,16.0876,16.1284,16.0549,16.1284,77700.0
2011-08-26 15:35:00,19.76,19.8,19.7,19.79,89700.0,16.1284,16.161,16.0794,16.1529,89700.0
2011-08-26 15:40:00,19.79,19.86,19.79,19.86,52000.0,16.1529,16.21,16.1529,16.21,52000.0
2011-08-26 15:45:00,19.86,19.9,19.82,19.85,95400.0,16.21,16.2427,16.1774,16.2018,95400.0
2011-08-26 15:50:00,19.85,19.87,19.82,19.87,88200.0,16.2018,16.2182,16.1774,16.2182,88200.0
2011-08-26 15:55:00,19.87,19.9,19.87,19.87,111800.0,16.2182,16.2427,16.2182,16.2182,111800.0
2011-08-29 09:30:00,20.37,20.44,20.28,20.32,30300.0,16.6263,16.6834,16.5528,16.5855,30300.0
2011-08-29 09:35:00,20.34,20.41,20.18,20.2,39000.0,16.6018,16.6589,16.4712,16.4875,39000.0
2011-08-29 09:40:00,20.21,20.31,20.18,20.29,44700.0,16.4957,16.5773,16.4712,16.561,44700.0
2011-08-29 09:45:00,20.28,20.49,20.27,20.49,54200.0,16.5528,16.7242,16.5447,16.7242,54200.0
2011-08-29 09:50:00,20.48,20.6,20.44,20.54,65500.0,16.7161,16.814,16.6834,16.765,65500.0
2011-08-29 09:55:00,20.54,20.65,20.45,20.63,47500.0,16.765,16.8548,16.6916,16.8385,47500.0
2011-08-29 10:00:00,20.64,20.64,20.48,20.5,53800.0,16.8467,16.8467,16.7161,16.7324,53800.0
2011-08-29 10:05:00,20.48,20.51,20.43,20.43,23100.0,16.7161,16.7405,16.6752,16.6752,23100.0
2011-08-29 10:10:00,20.43,20.5,20.41,20.44,19100.0,16.6752,16.7324,16.6589,16.6834,19100.0
2011-08-29 10:15:00,20.46,20.5,20.42,20.43,20600.0,16.6997,16.7324,16.6671,16.6752,20600.0
2011-08-29 10:20:00,20.43,20.52,20.43,20.51,60700.0,16.6752,16.7487,16.6752,16.7405,60700.0
2011-08-29 10:25:00,20.51,20.58,20.5,20.55,61500.0,16.7405,16.7977,16.7324,16.7732,61500.0
2011-08-29 10:30:00,20.55,20.58,20.47,20.5,71000.0,16.7732,16.7977,16.7079,16.7324,71000.0
2011-08-29 10:35:00,20.5,20.5,20.43,20.45,14600.0,16.7324,16.7324,16.6752,16.6916,14600.0
2011-08-29 10:40:00,20.44,20.45,20.42,20.43,21500.0,16.6834,16.6916,16.6671,16.6752,21500.0
2011-08-29 10:45:00,20.43,20.46,20.36,20.36,28400.0,16.6752,16.6997,16.6181,16.6181,28400.0
2011-08-29 10:50:00,20.36,20.39,20.36,20.39,13300.0,16.6181,16.6426,16.6181,16.6426,13300.0
2011-08-29 10:55:00,20.39,20.39,20.32,20.36,17000.0,16.6426,16.6426,16.5855,16.6181,17000.0
2011-08-29 11:00:00,20.36,20.37,20.32,20.33,9100.0,16.6181,16.6263,16.5855,16.5936,9100.0
2011-08-29 11:05:00,20.32,20.38,20.31,20.38,9300.0,16.5855,16.6344,16.5773,16.6344,9300.0
2011-08-29 11:10:00,20.38,20.4,20.35,20.36,20000.0,16.6344,16.6508,16.61,16.6181,20000.0
2011-08-29 11:15:00,20.38,20.41,20.34,20.41,11500.0,16.6344,16.6589,16.6018,16.6589,11500.0
2011-08-29 11:20:00,20.4,20.42,20.38,20.4,11600.0,16.6508,16.6671,16.6344,16.6508,11600.0
2011-08-29 11:25:00,20.41,20.42,20.36,20.37,21500.0,16.6589,16.6671,16.6181,16.6263,21500.0
2011-08-29 11:30:00,20.39,20.43,20.39,20.43,25900.0,16.6426,16.6752,16.6426,16.6752,25900.0
2011-08-29 11:35:00,20.42,20.48,20.39,20.4,49500.0,16.6671,16.7161,16.6426,16.6508,49500.0
2011-08-29 11:40:00,20.39,20.43,20.38,20.39,13900.0,16.6426,16.6752,16.6344,16.6426,13900.0
2011-08-29 11:45:00,20.4,20.46,20.4,20.45,15700.0,16.6508,16.6997,16.6508,16.6916,15700.0
2011-08-29 11:50:00,20.45,20.46,20.43,20.45,30800.0,16.6916,16.6997,16.6752,16.6916,30800.0
2011-08-29 11:55:00,20.45,20.48,20.41,20.45,11700.0,16.6916,16.7161,16.6589,16.6916,11700.0
2011-08-29 12:00:00,20.44,20.49,20.43,20.49,11500.0,16.6834,16.7242,16.6752,16.7242,11500.0
2011-08-29 12:05:00,20.5,20.5,20.46,20.46,8000.0,16.7324,16.7324,16.6997,16.6997,8000.0
2011-08-29 12:10:00,20.47,20.47,20.4,20.4,14000.0,16.7079,16.7079,16.6508,16.6508,14000.0
2011-08-29 12:15:00,20.42,20.48,20.42,20.47,5900.0,16.6671,16.7161,16.6671,16.7079,5900.0
2011-08-29 12:20:00,20.48,20.49,20.45,20.47,7800.0,16.7161,16.7242,16.6916,16.7079,7800.0
2011-08-29 12:25:00,20.48,20.5,20.46,20.48,16100.0,16.7161,16.7324,16.6997,16.7161,16100.0
2011-08-29 12:30:00,20.49,20.5,20.45,20.45,15300.0,16.7242,16.7324,16.6916,16.6916,15300.0
2011-08-29 12:35:00,20.47,20.5,20.46,20.5,22000.0,16.7079,16.7324,16.6997,16.7324,22000.0
2011-08-29 12:40:00,20.5,20.56,20.49,20.53,72200.0,16.7324,16.7814,16.7242,16.7569,72200.0
2011-08-29 12:45:00,20.52,20.54,20.48,20.49,27200.0,16.7487,16.765,16.7161,16.7242,27200.0
2011-08-29 12:50:00,20.49,20.65,20.47,20.62,131400.0,16.7242,16.8548,16.7079,16.8303,131400.0
2011-08-29 12:55:00,20.62,20.65,20.59,20.6,34600.0,16.8303,16.8548,16.8058,16.814,34600.0
2011-08-29 13:00:00,20.6,20.63,20.58,20.62,43500.0,16.814,16.8385,16.7977,16.8303,43500.0
2011-08-29 13:05:00,20.62,20.66,20.59,20.64,57300.0,16.8303,16.863,16.8058,16.8467,57300.0
2011-08-29 13:10:00,20.65,20.75,20.65,20.75,56200.0,16.8548,16.9364,16.8548,16.9364,56200.0
2011-08-29 13:15:00,20.74,20.77,20.69,20.71,46500.0,16.9283,16.9528,16.8875,16.9038,46500.0
2011-08-29 13:20:00,20.73,20.73,20.67,20.73,13200.0,16.9201,16.9201,16.8711,16.9201,13200.0
2011-08-29 13:25:00,20.74,20.75,20.72,20.74,18400.0,16.9283,16.9364,16.912,16.9283,18400.0
2011-08-29 13:30:00,20.73,20.74,20.67,20.7,35700.0,16.9201,16.9283,16.8711,16.8956,35700.0
2011-08-29 13:35:00,20.7,20.72,20.68,20.7,46500.0,16.8956,16.912,16.8793,16.8956,46500.0
2011-08-29 13:40:00,20.71,20.73,20.67,20.68,17400.0,16.9038,16.9201,16.8711,16.8793,17400.0
2011-08-29 13:45:00,20.68,20.7,20.65,20.66,9300.0,16.8793,16.8956,16.8548,16.863,9300.0
2011-08-29 13:50:00,20.66,20.71,20.6,20.6,76300.0,16.863,16.9038,16.814,16.814,76300.0
2011-08-29 13:55:00,20.59,20.66,20.59,20.61,20700.0,16.8058,16.863,16.8058,16.8222,20700.0
2011-08-29 14:00:00,20.62,20.68,20.57,20.68,17700.0,16.8303,16.8793,16.7895,16.8793,17700.0
2011-08-29 14:05:00,20.69,20.69,20.65,20.67,7000.0,16.8875,16.8875,16.8548,16.8711,7000.0
2011-08-29 14:10:00,20.67,20.7,20.67,20.67,8400.0,16.8711,16.8956,16.8711,16.8711,8400.0
2011-08-29 14:15:00,20.68,20.71,20.61,20.62,19500.0,16.8793,16.9038,16.8222,16.8303,19500.0
2011-08-29 14:20:00,20.62,20.68,20.61,20.63,9700.0,16.8303,16.8793,16.8222,16.8385,9700.0
2011-08-29 14:25:00,20.64,20.71,20.64,20.71,13100.0,16.8467,16.9038,16.8467,16.9038,13100.0
2011-08-29 14:30:00,20.72,20.75,20.71,20.74,17800.0,16.912,16.9364,16.9038,16.9283,17800.0
2011-08-29 14:35:00,20.75,20.78,20.74,20.75,14600.0,16.9364,16.9609,16.9283,16.9364,14600.0
2011-08-29 14:40:00,20.74,20.77,20.74,20.75,19600.0,16.9283,16.9528,16.9283,16.9364,19600.0
2011-08-29 14:45:00,20.76,20.76,20.71,20.75,93000.0,16.9446,16.9446,16.9038,16.9364,93000.0
2011-08-29 14:50:00,20.75,20.76,20.63,20.66,65800.0,16.9364,16.9446,16.8385,16.863,65800.0
2011-08-29 14:55:00,20.66,20.66,20.62,20.65,24300.0,16.863,16.863,16.8303,16.8548,24300.0
2011-08-29 15:00:00,20.67,20.7,20.66,20.68,12900.0,16.8711,16.8956,16.863,16.8793,12900.0
2011-08-29 15:05:00,20.69,20.71,20.68,20.69,22700.0,16.8875,16.9038,16.8793,16.8875,22700.0
2011-08-29 15:10:00,20.69,20.71,20.69,20.7,65600.0,16.8875,16.9038,16.8875,16.8956,65600.0
2011-08-29 15:15:00,20.7,20.76,20.7,20.71,39000.0,16.8956,16.9446,16.8956,16.9038,39000.0
2011-08-29 15:20:00,20.71,20.76,20.7,20.71,34200.0,16.9038,16.9446,16.8956,16.9038,34200.0
2011-08-29 15:25:00,20.71,20.76,20.7,20.75,54100.0,16.9038,16.9446,16.8956,16.9364,54100.0
2011-08-29 15:30:00,20.74,20.76,20.71,20.76,59300.0,16.9283,16.9446,16.9038,16.9446,59300.0
2011-08-29 15:35:00,20.77,20.77,20.68,20.73,52000.0,16.9528,16.9528,16.8793,16.9201,52000.0
2011-08-29 15:40:00,20.73,20.76,20.71,20.75,54700.0,16.9201,16.9446,16.9038,16.9364,54700.0
2011-08-29 15:45:00,20.76,20.77,20.74,20.75,69600.0,16.9446,16.9528,16.9283,16.9364,69600.0
2011-08-29 15:50:00,20.75,20.8,20.75,20.79,87100.0,16.9364,16.9772,16.9364,16.9691,87100.0
2011-08-29 15:55:00,20.79,20.83,20.79,20.81,160200.0,16.9691,17.0017,16.9691,16.9854,160200.0
2011-08-30 09:30:00,20.64,20.7,20.47,20.67,21100.0,16.8467,16.8956,16.7079,16.8711,21100.0
2011-08-30 09:35:00,20.66,20.86,20.65,20.82,17800.0,16.863,17.0262,16.8548,16.9936,17800.0
2011-08-30 09:40:00,20.8,20.94,20.8,20.94,32700.0,16.9772,17.0915,16.9772,17.0915,32700.0
2011-08-30 09:45:00,20.93,21.1,20.93,21.09,87000.0,17.0834,17.2221,17.0834,17.2139,87000.0
2011-08-30 09:50:00,21.08,21.08,20.8,20.87,26200.0,17.2058,17.2058,16.9772,17.0344,26200.0
2011-08-30 09:55:00,20.86,20.91,20.85,20.88,15800.0,17.0262,17.067,17.0181,17.0425,15800.0
2011-08-30 10:00:00,20.88,20.89,20.51,20.55,66400.0,17.0425,17.0507,16.7405,16.7732,66400.0
2011-08-30 10:05:00,20.53,20.75,20.53,20.75,51700.0,16.7569,16.9364,16.7569,16.9364,51700.0
2011-08-30 10:10:00,20.75,20.8,20.68,20.79,16000.0,16.9364,16.9772,16.8793,16.9691,16000.0
2011-08-30 10:15:00,20.79,20.92,20.79,20.82,73900.0,16.9691,17.0752,16.9691,16.9936,73900.0
2011-08-30 10:20:00,20.83,20.86,20.76,20.8,21200.0,17.0017,17.0262,16.9446,16.9772,21200.0
2011-08-30 10:25:00,20.82,20.96,20.78,20.87,31100.0,16.9936,17.1078,16.9609,17.0344,31100.0
2011-08-30 10:30:00,20.82,20.85,20.74,20.85,32400.0,16.9936,17.0181,16.9283,17.0181,32400.0
2011-08-30 10:35:00,20.88,20.88,20.78,20.84,13300.0,17.0425,17.0425,16.9609,17.0099,13300.0
2011-08-30 10:40:00,20.84,20.84,20.72,20.73,7300.0,17.0099,17.0099,16.912,16.9201,7300.0
2011-08-30 10:45:00,20.73,20.8,20.68,20.69,7000.0,16.9201,16.9772,16.8793,16.8875,7000.0
2011-08-30 10:50:00,20.69,20.76,20.69,20.72,6500.0,16.8875,16.9446,16.8875,16.912,6500.0
2011-08-30 10:55:00,20.73,20.82,20.73,20.78,22500.0,16.9201,16.9936,16.9201,16.9609,22500.0
2011-08-30 11:00:00,20.76,20.82,20.72,20.77,10300.0,16.9446,16.9936,16.912,16.9528,10300.0
2011-08-30 11:05:00,20.79,20.83,20.77,20.81,11300.0,16.9691,17.0017,16.9528,16.9854,11300.0
2011-08-30 11:10:00,20.81,20.82,20.78,20.82,5700.0,16.9854,16.9936,16.9609,16.9936,5700.0
2011-08-30 11:15:00,20.81,20.83,20.75,20.76,21200.0,16.9854,17.0017,16.9364,16.9446,21200.0
2011-08-30 11:20:00,20.76,20.79,20.74,20.78,13800.0,16.9446,16.9691,16.9283,16.9609,13800.0
2011-08-30 11:25:00,20.78,20.94,20.78,20.89,25300.0,16.9609,17.0915,16.9609,17.0507,25300.0
2011-08-30 11:30:00,20.88,20.97,20.88,20.97,12000.0,17.0425,17.116,17.0425,17.116,12000.0
2011-08-30 11:35:00,20.98,21.0,20.92,20.92,42200.0,17.1242,17.1405,17.0752,17.0752,42200.0
2011-08-30 11:40:00,20.93,20.96,20.9,20.92,35100.0,17.0834,17.1078,17.0589,17.0752,35100.0
2011-08-30 11:45:00,20.92,20.93,20.87,20.89,10100.0,17.0752,17.0834,17.0344,17.0507,10100.0
2011-08-30 11:50:00,20.9,20.95,20.88,20.91,7700.0,17.0589,17.0997,17.0425,17.067,7700.0
2011-08-30 11:55:00,20.92,21.0,20.92,20.99,10900.0,17.0752,17.1405,17.0752,17.1323,10900.0
2011-08-30 12:00:00,20.99,21.0,20.91,20.91,19600.0,17.1323,17.1405,17.067,17.067,19600.0
2011-08-30 12:05:00,20.91,20.92,20.83,20.83,29000.0,17.067,17.0752,17.0017,17.0017,29000.0
2011-08-30 12:10:00,20.83,20.83,20.8,20.8,14500.0,17.0017,17.0017,16.9772,16.9772,14500.0
2011-08-30 12:15:00,20.8,20.85,20.79,20.85,7200.0,16.9772,17.0181,16.9691,17.0181,7200.0
2011-08-30 12:20:00,20.86,20.91,20.85,20.91,8200.0,17.0262,17.067,17.0181,17.067,8200.0
2011-08-30 12:25:00,20.92,20.92,20.88,20.89,10600.0,17.0752,17.0752,17.0425,17.0507,10600.0
2011-08-30 12:30:00,20.89,20.91,20.86,20.89,13000.0,17.0507,17.067,17.0262,17.0507,13000.0
2011-08-30 12:35:00,20.89,20.89,20.86,20.86,5800.0,17.0507,17.0507,17.0262,17.0262,5800.0
2011-08-30 12:40:00,20.86,20.86,20.7,20.7,16100.0,17.0262,17.0262,16.8956,16.8956,16100.0
2011-08-30 12:45:00,20.7,20.7,20.64,20.67,21800.0,16.8956,16.8956,16.8467,16.8711,21800.0
2011-08-30 12:50:00,20.67,20.7,20.64,20.66,14700.0,16.8711,16.8956,16.8467,16.863,14700.0
2011-08-30 12:55:00,20.65,20.66,20.62,20.66,9300.0,16.8548,16.863,16.8303,16.863,9300.0
2011-08-30 13:00:00,20.66,20.69,20.59,20.6,28600.0,16.863,16.8875,16.8058,16.814,28600.0
2011-08-30 13:05:00,20.59,20.67,20.58,20.64,18000.0,16.8058,16.8711,16.7977,16.8467,18000.0
2011-08-30 13:10:00,20.64,20.73,20.62,20.73,9400.0,16.8467,16.9201,16.8303,16.9201,9400.0
2011-08-30 13:15:00,20.72,20.72,20.63,20.68,23700.0,16.912,16.912,16.8385,16.8793,23700.0
2011-08-30 13:20:00,20.69,20.71,20.66,20.7,35500.0,16.8875,16.9038,16.863,16.8956,35500.0
2011-08-30 13:25:00,20.69,20.71,20.66,20.71,16300.0,16.8875,16.9038,16.863,16.9038,16300.0
2011-08-30 13:30:00,20.7,20.7,20.58,20.62,22300.0,16.8956,16.8956,16.7977,16.8303,22300.0
2011-08-30 13:35:00,20.62,20.64,20.61,20.63,3300.0,16.8303,16.8467,16.8222,16.8385,3300.0
2011-08-30 13:40:00,20.64,20.71,20.64,20.7,9700.0,16.8467,16.9038,16.8467,16.8956,9700.0
2011-08-30 13:45:00,20.7,20.77,20.69,20.73,13000.0,16.8956,16.9528,16.8875,16.9201,13000.0
2011-08-30 13:50:00,20.74,20.74,20.66,20.71,16700.0,16.9283,16.9283,16.863,16.9038,16700.0
2011-08-30 13:55:00,20.72,20.79,20.7,20.76,25100.0,16.912,16.9691,16.8956,16.9446,25100.0
2011-08-30 14:00:00,20.77,20.83,20.67,20.73,65700.0,16.9528,17.0017,16.8711,16.9201,65700.0
2011-08-30 14:05:00,20.72,20.77,20.67,20.77,22200.0,16.912,16.9528,16.8711,16.9528,22200.0
2011-08-30 14:10:00,20.78,20.87,20.7,20.87,16900.0,16.9609,17.0344,16.8956,17.0344,16900.0
2011-08-30 14:15:00,20.88,20.89,20.78,20.8,28900.0,17.0425,17.0507,16.9609,16.9772,28900.0
2011-08-30 14:20:00,20.79,20.84,20.74,20.8,17300.0,16.9691,17.0099,16.9283,16.9772,17300.0
2011-08-30 14:25:00,20.79,20.88,20.78,20.88,12700.0,16.9691,17.0425,16.9609,17.0425,12700.0
2011-08-30 14:30:00,20.9,20.9,20.86,20.9,9000.0,17.0589,17.0589,17.0262,17.0589,9000.0
2011-08-30 14:35:00,20.89,20.92,20.86,20.91,13900.0,17.0507,17.0752,17.0262,17.067,13900.0
2011-08-30 14:40:00,20.9,20.93,20.89,20.91,12100.0,17.0589,17.0834,17.0507,17.067,12100.0
2011-08-30 14:45:00,20.89,20.92,20.83,20.85,20100.0,17.0507,17.0752,17.0017,17.0181,20100.0
2011-08-30 14:50:00,20.85,20.89,20.8,20.81,12900.0,17.0181,17.0507,16.9772,16.9854,12900.0
2011-08-30 14:55:00,20.82,20.9,20.8,20.89,44200.0,16.9936,17.0589,16.9772,17.0507,44200.0
2011-08-30 15:00:00,20.89,20.89,20.81,20.83,61200.0,17.0507,17.0507,16.9854,17.0017,61200.0
2011-08-30 15:05:00,20.82,20.89,20.82,20.89,16400.0,16.9936,17.0507,16.9936,17.0507,16400.0
2011-08-30 15:10:00,20.89,20.89,20.82,20.83,16200.0,17.0507,17.0507,16.9936,17.0017,16200.0
2011-08-30 15:15:00,20.83,20.91,20.83,20.9,53400.0,17.0017,17.067,17.0017,17.0589,53400.0
2011-08-30 15:20:00,20.91,20.91,20.84,20.84,44000.0,17.067,17.067,17.0099,17.0099,44000.0
2011-08-30 15:25:00,20.85,20.9,20.83,20.88,42700.0,17.0181,17.0589,17.0017,17.0425,42700.0
2011-08-30 15:30:00,20.89,20.98,20.87,20.97,70400.0,17.0507,17.1242,17.0344,17.116,70400.0
2011-08-30 15:35:00,20.98,21.01,20.96,21.01,24100.0,17.1242,17.1487,17.1078,17.1487,24100.0
2011-08-30 15:40:00,21.0,21.04,20.97,21.01,57900.0,17.1405,17.1731,17.116,17.1487,57900.0
2011-08-30 15:45:00,21.01,21.02,20.94,20.99,81100.0,17.1487,17.1568,17.0915,17.1323,81100.0
2011-08-30 15:50:00,20.98,20.98,20.88,20.89,203900.0,17.1242,17.1242,17.0425,17.0507,203900.0
2011-08-30 15:55:00,20.89,20.89,20.84,20.85,123900.0,17.0507,17.0507,17.0099,17.0181,123900.0
2011-08-31 09:30:00,21.02,21.2,21.01,21.15,40400.0,17.1568,17.3037,17.1487,17.2629,40400.0
2011-08-31 09:35:00,21.12,21.25,21.06,21.08,55600.0,17.2384,17.3445,17.1895,17.2058,55600.0
2011-08-31 09:40:00,21.05,21.13,20.93,21.13,17300.0,17.1813,17.2466,17.0834,17.2466,17300.0
2011-08-31 09:45:00,21.1,21.2,20.99,21.1,34500.0,17.2221,17.3037,17.1323,17.2221,34500.0
2011-08-31 09:50:00,21.08,21.19,21.08,21.15,33800.0,17.2058,17.2956,17.2058,17.2629,33800.0
2011-08-31 09:55:00,21.15,21.26,21.13,21.17,49800.0,17.2629,17.3527,17.2466,17.2792,49800.0
2011-08-31 10:00:00,21.22,21.3,21.21,21.25,39400.0,17.3201,17.3854,17.3119,17.3445,39400.0
2011-08-31 10:05:00,21.25,21.31,21.24,21.31,51000.0,17.3445,17.3935,17.3364,17.3935,51000.0
2011-08-31 10:10:00,21.32,21.35,21.28,21.33,25800.0,17.4017,17.4262,17.369,17.4098,25800.0
2011-08-31 10:15:00,21.35,21.47,21.35,21.46,59000.0,17.4262,17.5241,17.4262,17.5159,59000.0
2011-08-31 10:20:00,21.47,21.47,21.4,21.4,15200.0,17.5241,17.5241,17.467,17.467,15200.0
2011-08-31 10:25:00,21.4,21.41,21.28,21.33,31000.0,17.467,17.4751,17.369,17.4098,31000.0
2011-08-31 10:30:00,21.33,21.33,21.21,21.21,50800.0,17.4098,17.4098,17.3119,17.3119,50800.0
2011-08-31 10:35:00,21.21,21.3,21.2,21.26,18700.0,17.3119,17.3854,17.3037,17.3527,18700.0
2011-08-31 10:40:00,21.23,21.24,21.16,21.18,17000.0,17.3282,17.3364,17.2711,17.2874,17000.0
2011-08-31 10:45:00,21.17,21.24,21.02,21.02,53500.0,17.2792,17.3364,17.1568,17.1568,53500.0
2011-08-31 10:50:00,21.02,21.13,21.02,21.08,24600.0,17.1568,17.2466,17.1568,17.2058,24600.0
2011-08-31 10:55:00,21.12,21.17,21.0,21.0,40000.0,17.2384,17.2792,17.1405,17.1405,40000.0
2011-08-31 11:00:00,21.0,21.01,20.93,20.95,16200.0,17.1405,17.1487,17.0834,17.0997,16200.0
2011-08-31 11:05:00,20.94,20.98,20.86,20.96,34200.0,17.0915,17.1242,17.0262,17.1078,34200.0
2011-08-31 11:10:00,20.96,21.01,20.96,21.0,19100.0,17.1078,17.1487,17.1078,17.1405,19100.0
2011-08-31 11:15:00,21.0,21.0,20.79,20.8,25300.0,17.1405,17.1405,16.9691,16.9772,25300.0
2011-08-31 11:20:00,20.8,20.8,20.67,20.7,72500.0,16.9772,16.9772,16.8711,16.8956,72500.0
2011-08-31 11:25:00,20.71,20.76,20.62,20.72,45400.0,16.9038,16.9446,16.8303,16.912,45400.0
2011-08-31 11:30:00,20.72,20.72,20.64,20.66,23000.0,16.912,16.912,16.8467,16.863,23000.0
2011-08-31 11:35:00,20.68,20.77,20.68,20.72,29300.0,16.8793,16.9528,16.8793,16.912,29300.0
2011-08-31 11:40:00,20.73,20.83,20.73,20.83,27300.0,16.9201,17.0017,16.9201,17.0017,27300.0
2011-08-31 11:45:00,20.82,20.82,20.73,20.73,12600.0,16.9936,16.9936,16.9201,16.9201,12600.0
2011-08-31 11:50:00,20.73,20.76,20.63,20.66,17700.0,16.9201,16.9446,16.8385,16.863,17700.0
2011-08-31 11:55:00,20.66,20.66,20.59,20.61,24800.0,16.863,16.863,16.8058,16.8222,24800.0
2011-08-31 12:00:00,20.61,20.71,20.6,20.71,42400.0,16.8222,16.9038,16.814,16.9038,42400.0
2011-08-31 12:05:00,20.71,20.78,20.71,20.75,20400.0,16.9038,16.9609,16.9038,16.9364,20400.0
2011-08-31 12:10:00,20.78,20.83,20.76,20.83,12200.0,16.9609,17.0017,16.9446,17.0017,12200.0
2011-08-31 12:15:00,20.83,20.87,20.78,20.8,26000.0,17.0017,17.0344,16.9609,16.9772,26000.0
2011-08-31 12:20:00,20.8,20.95,20.8,20.93,40500.0,16.9772,17.0997,16.9772,17.0834,40500.0
2011-08-31 12:25:00,20.93,20.95,20.91,20.92,15200.0,17.0834,17.0997,17.067,17.0752,15200.0
2011-08-31 12:30:00,20.91,21.01,20.91,20.98,22000.0,17.067,17.1487,17.067,17.1242,22000.0
2011-08-31 12:35:00,20.99,21.02,20.94,20.96,12600.0,17.1323,17.1568,17.0915,17.1078,12600.0
2011-08-31 12:40:00,20.96,21.0,20.91,20.91,20200.0,17.1078,17.1405,17.067,17.067,20200.0
2011-08-31 12:45:00,20.89,20.89,20.87,20.89,16700.0,17.0507,17.0507,17.0344,17.0507,16700.0
2011-08-31 12:50:00,20.89,21.02,20.89,20.98,16000.0,17.0507,17.1568,17.0507,17.1242,16000.0
2011-08-31 12:55:00,20.98,21.01,20.97,21.0,3500.0,17.1242,17.1487,17.116,17.1405,3500.0
2011-08-31 13:00:00,21.0,21.04,20.94,20.95,25700.0,17.1405,17.1731,17.0915,17.0997,25700.0
2011-08-31 13:05:00,20.94,20.94,20.88,20.88,7300.0,17.0915,17.0915,17.0425,17.0425,7300.0
2011-08-31 13:10:00,20.88,20.93,20.87,20.91,58300.0,17.0425,17.0834,17.0344,17.067,58300.0
2011-08-31 13:15:00,20.91,20.92,20.88,20.89,31800.0,17.067,17.0752,17.0425,17.0507,31800.0
2011-08-31 13:20:00,20.89,20.89,20.83,20.83,5700.0,17.0507,17.0507,17.0017,17.0017,5700.0
2011-08-31 13:25:00,20.81,20.84,20.79,20.82,12100.0,16.9854,17.0099,16.9691,16.9936,12100.0
2011-08-31 13:30:00,20.83,20.86,20.8,20.85,13900.0,17.0017,17.0262,16.9772,17.0181,13900.0
2011-08-31 13:35:00,20.85,20.92,20.85,20.92,10200.0,17.0181,17.0752,17.0181,17.0752,10200.0
2011-08-31 13:40:00,20.93,20.98,20.9,20.93,14400.0,17.0834,17.1242,17.0589,17.0834,14400.0
2011-08-31 13:45:00,20.92,20.92,20.82,20.82,9400.0,17.0752,17.0752,16.9936,16.9936,9400.0
2011-08-31 13:50:00,20.82,20.82,20.78,20.8,7800.0,16.9936,16.9936,16.9609,16.9772,7800.0
2011-08-31 13:55:00,20.79,20.79,20.73,20.74,7600.0,16.9691,16.9691,16.9201,16.9283,7600.0
2011-08-31 14:00:00,20.75,20.77,20.7,20.72,32600.0,16.9364,16.9528,16.8956,16.912,32600.0
2011-08-31 14:05:00,20.72,20.72,20.66,20.67,17800.0,16.912,16.912,16.863,16.8711,17800.0
2011-08-31 14:10:00,20.66,20.69,20.61,20.61,20600.0,16.863,16.8875,16.8222,16.8222,20600.0
2011-08-31 14:15:00,20.61,20.65,20.61,20.64,8400.0,16.8222,16.8548,16.8222,16.8467,8400.0
2011-08-31 14:20:00,20.64,20.72,20.64,20.72,11900.0,16.8467,16.912,16.8467,16.912,11900.0
2011-08-31 14:25:00,20.72,20.74,20.69,20.69,12700.0,16.912,16.9283,16.8875,16.8875,12700.0
2011-08-31 14:30:00,20.69,20.71,20.6,20.6,23500.0,16.8875,16.9038,16.814,16.814,23500.0
2011-08-31 14:35:00,20.59,20.63,20.54,20.59,23100.0,16.8058,16.8385,16.765,16.8058,23100.0
2011-08-31 14:40:00,20.59,20.6,20.47,20.47,34200.0,16.8058,16.814,16.7079,16.7079,34200.0
2011-08-31 14:45:00,20.48,20.55,20.48,20.54,17900.0,16.7161,16.7732,16.7161,16.765,17900.0
2011-08-31 14:50:00,20.55,20.56,20.44,20.45,26100.0,16.7732,16.7814,16.6834,16.6916,26100.0
2011-08-31 14:55:00,20.45,20.51,20.45,20.5,22900.0,16.6916,16.7405,16.6916,16.7324,22900.0
2011-08-31 15:00:00,20.5,20.58,20.47,20.58,16400.0,16.7324,16.7977,16.7079,16.7977,16400.0
2011-08-31 15:05:00,20.58,20.68,20.58,20.63,35500.0,16.7977,16.8793,16.7977,16.8385,35500.0
2011-08-31 15:10:00,20.62,20.63,20.51,20.52,28100.0,16.8303,16.8385,16.7405,16.7487,28100.0
2011-08-31 15:15:00,20.52,20.53,20.46,20.51,37400.0,16.7487,16.7569,16.6997,16.7405,37400.0
2011-08-31 15:20:00,20.51,20.57,20.48,20.53,30500.0,16.7405,16.7895,16.7161,16.7569,30500.0
2011-08-31 15:25:00,20.52,20.57,20.49,20.57,36500.0,16.7487,16.7895,16.7242,16.7895,36500.0
2011-08-31 15:30:00,20.56,20.62,20.55,20.57,24700.0,16.7814,16.8303,16.7732,16.7895,24700.0
2011-08-31 15:35:00,20.56,20.66,20.56,20.6,44900.0,16.7814,16.863,16.7814,16.814,44900.0
2011-08-31 15:40:00,20.6,20.67,20.59,20.67,60800.0,16.814,16.8711,16.8058,16.8711,60800.0
2011-08-31 15:45:00,20.67,20.69,20.62,20.67,121500.0,16.8711,16.8875,16.8303,16.8711,121500.0
2011-08-31 15:50:00,20.67,20.71,20.62,20.64,108800.0,16.8711,16.9038,16.8303,16.8467,108800.0
2011-08-31 15:55:00,20.63,20.65,20.56,20.62,174100.0,16.8385,16.8548,16.7814,16.8303,174100.0
2011-09-01 09:30:00,20.69,20.71,20.44,20.61,22800.0,16.8875,16.9038,16.6834,16.8222,22800.0
2011-09-01 09:35:00,20.64,20.95,20.57,20.82,64800.0,16.8467,17.0997,16.7895,16.9936,64800.0
2011-09-01 09:40:00,20.81,21.0,20.76,20.79,54200.0,16.9854,17.1405,16.9446,16.9691,54200.0
2011-09-01 09:45:00,20.79,20.85,20.75,20.85,55900.0,16.9691,17.0181,16.9364,17.0181,55900.0
2011-09-01 09:50:00,20.84,20.88,20.8,20.88,56100.0,17.0099,17.0425,16.9772,17.0425,56100.0
2011-09-01 09:55:00,20.88,21.13,20.88,21.12,76500.0,17.0425,17.2466,17.0425,17.2384,76500.0
2011-09-01 10:00:00,21.1,21.47,21.08,21.31,167400.0,17.2221,17.5241,17.2058,17.3935,167400.0
2011-09-01 10:05:00,21.32,21.35,21.19,21.27,95000.0,17.4017,17.4262,17.2956,17.3609,95000.0
2011-09-01 10:10:00,21.27,21.29,21.14,21.14,116600.0,17.3609,17.3772,17.2548,17.2548,116600.0
2011-09-01 10:15:00,21.15,21.19,21.08,21.11,84300.0,17.2629,17.2956,17.2058,17.2303,84300.0
2011-09-01 10:20:00,21.12,21.26,21.11,21.26,32200.0,17.2384,17.3527,17.2303,17.3527,32200.0
2011-09-01 10:25:00,21.26,21.54,21.26,21.5,169300.0,17.3527,17.5812,17.3527,17.5486,169300.0
2011-09-01 10:30:00,21.5,21.5,21.36,21.44,43400.0,17.5486,17.5486,17.4343,17.4996,43400.0
2011-09-01 10:35:00,21.41,21.57,21.39,21.55,57800.0,17.4751,17.6057,17.4588,17.5894,57800.0
2011-09-01 10:40:00,21.55,21.6,21.54,21.58,65700.0,17.5894,17.6302,17.5812,17.6139,65700.0
2011-09-01 10:45:00,21.57,21.65,21.45,21.5,42800.0,17.6057,17.671,17.5078,17.5486,42800.0
2011-09-01 10:50:00,21.49,21.61,21.48,21.54,26800.0,17.5404,17.6384,17.5323,17.5812,26800.0
2011-09-01 10:55:00,21.53,21.61,21.53,21.6,27700.0,17.5731,17.6384,17.5731,17.6302,27700.0
2011-09-01 11:00:00,21.59,21.67,21.49,21.53,67800.0,17.6221,17.6874,17.5404,17.5731,67800.0
2011-09-01 11:05:00,21.52,21.53,21.42,21.44,31700.0,17.5649,17.5731,17.4833,17.4996,31700.0
2011-09-01 11:10:00,21.43,21.44,21.36,21.41,33100.0,17.4915,17.4996,17.4343,17.4751,33100.0
2011-09-01 11:15:00,21.4,21.52,21.39,21.52,20900.0,17.467,17.5649,17.4588,17.5649,20900.0
2011-09-01 11:20:00,21.51,21.56,21.47,21.53,50900.0,17.5568,17.5976,17.5241,17.5731,50900.0
2011-09-01 11:25:00,21.53,21.58,21.49,21.52,33700.0,17.5731,17.6139,17.5404,17.5649,33700.0
2011-09-01 11:30:00,21.52,21.57,21.48,21.52,61500.0,17.5649,17.6057,17.5323,17.5649,61500.0
2011-09-01 11:35:00,21.52,21.52,21.48,21.5,15900.0,17.5649,17.5649,17.5323,17.5486,15900.0
2011-09-01 11:40:00,21.49,21.51,21.44,21.48,28600.0,17.5404,17.5568,17.4996,17.5323,28600.0
2011-09-01 11:45:00,21.48,21.56,21.48,21.55,17100.0,17.5323,17.5976,17.5323,17.5894,17100.0
2011-09-01 11:50:00,21.55,21.62,21.51,21.62,21500.0,17.5894,17.6465,17.5568,17.6465,21500.0
2011-09-01 11:55:00,21.61,21.68,21.61,21.65,20800.0,17.6384,17.6955,17.6384,17.671,20800.0
2011-09-01 12:00:00,21.65,21.67,21.58,21.62,27500.0,17.671,17.6874,17.6139,17.6465,27500.0
2011-09-01 12:05:00,21.63,21.63,21.57,21.61,26000.0,17.6547,17.6547,17.6057,17.6384,26000.0
2011-09-01 12:10:00,21.6,21.6,21.57,21.57,23400.0,17.6302,17.6302,17.6057,17.6057,23400.0
2011-09-01 12:15:00,21.56,21.56,21.48,21.5,36900.0,17.5976,17.5976,17.5323,17.5486,36900.0
2011-09-01 12:20:00,21.49,21.49,21.44,21.47,57400.0,17.5404,17.5404,17.4996,17.5241,57400.0
2011-09-01 12:25:00,21.46,21.49,21.42,21.49,37200.0,17.5159,17.5404,17.4833,17.5404,37200.0
2011-09-01 12:30:00,21.49,21.51,21.48,21.48,25700.0,17.5404,17.5568,17.5323,17.5323,25700.0
2011-09-01 12:35:00,21.48,21.51,21.48,21.5,19700.0,17.5323,17.5568,17.5323,17.5486,19700.0
2011-09-01 12:40:00,21.5,21.52,21.48,21.48,15400.0,17.5486,17.5649,17.5323,17.5323,15400.0
2011-09-01 12:45:00,21.47,21.5,21.45,21.46,36200.0,17.5241,17.5486,17.5078,17.5159,36200.0
2011-09-01 12:50:00,21.46,21.5,21.42,21.44,26600.0,17.5159,17.5486,17.4833,17.4996,26600.0
2011-09-01 12:55:00,21.44,21.48,21.43,21.45,30900.0,17.4996,17.5323,17.4915,17.5078,30900.0
2011-09-01 13:00:00,21.44,21.44,21.4,21.43,41000.0,17.4996,17.4996,17.467,17.4915,41000.0
2011-09-01 13:05:00,21.43,21.43,21.33,21.35,21400.0,17.4915,17.4915,17.4098,17.4262,21400.0
2011-09-01 13:10:00,21.34,21.39,21.33,21.39,25200.0,17.418,17.4588,17.4098,17.4588,25200.0
2011-09-01 13:15:00,21.39,21.39,21.35,21.39,13000.0,17.4588,17.4588,17.4262,17.4588,13000.0
2011-09-01 13:20:00,21.39,21.42,21.34,21.34,81500.0,17.4588,17.4833,17.418,17.418,81500.0
2011-09-01 13:25:00,21.34,21.48,21.34,21.46,32200.0,17.418,17.5323,17.418,17.5159,32200.0
2011-09-01 13:30:00,21.45,21.45,21.39,21.43,30900.0,17.5078,17.5078,17.4588,17.4915,30900.0
2011-09-01 13:35:00,21.43,21.43,21.31,21.35,26600.0,17.4915,17.4915,17.3935,17.4262,26600.0
2011-09-01 13:40:00,21.35,21.35,21.26,21.34,44000.0,17.4262,17.4262,17.3527,17.418,44000.0
2011-09-01 13:45:00,21.35,21.37,21.3,21.36,28100.0,17.4262,17.4425,17.3854,17.4343,28100.0
2011-09-01 13:50:00,21.36,21.37,21.29,21.29,46200.0,17.4343,17.4425,17.3772,17.3772,46200.0
2011-09-01 13:55:00,21.29,21.34,21.25,21.26,44900.0,17.3772,17.418,17.3445,17.3527,44900.0
2011-09-01 14:00:00,21.26,21.28,21.09,21.09,109900.0,17.3527,17.369,17.2139,17.2139,109900.0
2011-09-01 14:05:00,21.09,21.11,21.06,21.07,56100.0,17.2139,17.2303,17.1895,17.1976,56100.0
2011-09-01 14:10:00,21.08,21.12,21.04,21.07,33100.0,17.2058,17.2384,17.1731,17.1976,33100.0
2011-09-01 14:15:00,21.07,21.11,21.04,21.05,32700.0,17.1976,17.2303,17.1731,17.1813,32700.0
2011-09-01 14:20:00,21.05,21.07,21.01,21.05,39500.0,17.1813,17.1976,17.1487,17.1813,39500.0
2011-09-01 14:25:00,21.05,21.06,21.02,21.05,24600.0,17.1813,17.1895,17.1568,17.1813,24600.0
2011-09-01 14:30:00,21.05,21.17,21.05,21.14,44100.0,17.1813,17.2792,17.1813,17.2548,44100.0
2011-09-01 14:35:00,21.15,21.19,21.14,21.17,24400.0,17.2629,17.2956,17.2548,17.2792,24400.0
2011-09-01 14:40:00,21.18,21.23,21.16,21.16,32400.0,17.2874,17.3282,17.2711,17.2711,32400.0
2011-09-01 14:45:00,21.16,21.16,21.1,21.12,40500.0,17.2711,17.2711,17.2221,17.2384,40500.0
2011-09-01 14:50:00,21.13,21.13,21.06,21.11,26000.0,17.2466,17.2466,17.1895,17.2303,26000.0
2011-09-01 14:55:00,21.11,21.12,21.07,21.12,21500.0,17.2303,17.2384,17.1976,17.2384,21500.0
2011-09-01 15:00:00,21.11,21.11,21.0,21.01,44800.0,17.2303,17.2303,17.1405,17.1487,44800.0
2011-09-01 15:05:00,21.01,21.04,20.99,21.01,40600.0,17.1487,17.1731,17.1323,17.1487,40600.0
2011-09-01 15:10:00,21.01,21.08,21.0,21.07,39400.0,17.1487,17.2058,17.1405,17.1976,39400.0
2011-09-01 15:15:00,21.06,21.11,21.05,21.09,40500.0,17.1895,17.2303,17.1813,17.2139,40500.0
2011-09-01 15:20:00,21.09,21.15,21.04,21.13,39000.0,17.2139,17.2629,17.1731,17.2466,39000.0
2011-09-01 15:25:00,21.13,21.17,21.07,21.08,61100.0,17.2466,17.2792,17.1976,17.2058,61100.0
2011-09-01 15:30:00,21.07,21.08,21.01,21.02,78300.0,17.1976,17.2058,17.1487,17.1568,78300.0
2011-09-01 15:35:00,21.02,21.04,20.97,20.98,80900.0,17.1568,17.1731,17.116,17.1242,80900.0
2011-09-01 15:40:00,20.98,20.98,20.9,20.94,99700.0,17.1242,17.1242,17.0589,17.0915,99700.0
2011-09-01 15:45:00,20.94,21.0,20.92,20.99,87200.0,17.0915,17.1405,17.0752,17.1323,87200.0
2011-09-01 15:50:00,21.0,21.01,20.92,20.93,124500.0,17.1405,17.1487,17.0752,17.0834,124500.0
2011-09-01 15:55:00,20.94,20.95,20.9,20.92,161100.0,17.0915,17.0997,17.0589,17.0752,161100.0
2011-09-02 09:30:00,20.3,20.6,20.23,20.23,62100.0,16.5691,16.814,16.512,16.512,62100.0
2011-09-02 09:35:00,20.25,20.45,20.04,20.09,80000.0,16.5283,16.6916,16.3569,16.3977,80000.0
2011-09-02 09:40:00,20.09,20.3,20.04,20.26,60900.0,16.3977,16.5691,16.3569,16.5365,60900.0
2011-09-02 09:45:00,20.26,20.43,20.12,20.43,50200.0,16.5365,16.6752,16.4222,16.6752,50200.0
2011-09-02 09:50:00,20.45,20.54,20.45,20.48,36400.0,16.6916,16.765,16.6916,16.7161,36400.0
2011-09-02 09:55:00,20.47,20.47,20.34,20.44,53000.0,16.7079,16.7079,16.6018,16.6834,53000.0
2011-09-02 10:00:00,20.42,20.5,20.36,20.36,28800.0,16.6671,16.7324,16.6181,16.6181,28800.0
2011-09-02 10:05:00,20.36,20.59,20.34,20.58,32400.0,16.6181,16.8058,16.6018,16.7977,32400.0
2011-09-02 10:10:00,20.58,20.63,20.48,20.49,39500.0,16.7977,16.8385,16.7161,16.7242,39500.0
2011-09-02 10:15:00,20.48,20.48,20.39,20.45,17600.0,16.7161,16.7161,16.6426,16.6916,17600.0
2011-09-02 10:20:00,20.45,20.45,20.38,20.41,15800.0,16.6916,16.6916,16.6344,16.6589,15800.0
2011-09-02 10:25:00,20.43,20.45,20.4,20.4,17100.0,16.6752,16.6916,16.6508,16.6508,17100.0
2011-09-02 10:30:00,20.4,20.4,20.28,20.3,32300.0,16.6508,16.6508,16.5528,16.5691,32300.0
2011-09-02 10:35:00,20.29,20.32,20.23,20.27,30200.0,16.561,16.5855,16.512,16.5447,30200.0
2011-09-02 10:40:00,20.28,20.28,20.2,20.25,59000.0,16.5528,16.5528,16.4875,16.5283,59000.0
2011-09-02 10:45:00,20.25,20.3,20.23,20.3,18800.0,16.5283,16.5691,16.512,16.5691,18800.0
2011-09-02 10:50:00,20.29,20.34,20.23,20.32,29100.0,16.561,16.6018,16.512,16.5855,29100.0
2011-09-02 10:55:00,20.32,20.39,20.32,20.38,12700.0,16.5855,16.6426,16.5855,16.6344,12700.0
2011-09-02 11:00:00,20.36,20.4,20.32,20.33,22200.0,16.6181,16.6508,16.5855,16.5936,22200.0
2011-09-02 11:05:00,20.33,20.39,20.3,20.3,12500.0,16.5936,16.6426,16.5691,16.5691,12500.0
2011-09-02 11:10:00,20.3,20.38,20.29,20.31,29700.0,16.5691,16.6344,16.561,16.5773,29700.0
2011-09-02 11:15:00,20.31,20.36,20.28,20.32,14900.0,16.5773,16.6181,16.5528,16.5855,14900.0
2011-09-02 11:20:00,20.32,20.39,20.32,20.33,19200.0,16.5855,16.6426,16.5855,16.5936,19200.0
2011-09-02 11:25:00,20.33,20.37,20.3,20.33,27300.0,16.5936,16.6263,16.5691,16.5936,27300.0
2011-09-02 11:30:00,20.32,20.32,20.21,20.22,22200.0,16.5855,16.5855,16.4957,16.5038,22200.0
2011-09-02 11:35:00,20.22,20.22,20.19,20.2,59600.0,16.5038,16.5038,16.4794,16.4875,59600.0
2011-09-02 11:40:00,20.2,20.23,20.19,20.19,35900.0,16.4875,16.512,16.4794,16.4794,35900.0
2011-09-02 11:45:00,20.2,20.2,20.15,20.16,33500.0,16.4875,16.4875,16.4467,16.4549,33500.0
2011-09-02 11:50:00,20.16,20.17,20.14,20.15,23500.0,16.4549,16.463,16.4385,16.4467,23500.0
2011-09-02 11:55:00,20.15,20.15,20.07,20.07,48700.0,16.4467,16.4467,16.3814,16.3814,48700.0
2011-09-02 12:00:00,20.08,20.13,20.04,20.04,44100.0,16.3896,16.4304,16.3569,16.3569,44100.0
2011-09-02 12:05:00,20.04,20.1,20.03,20.04,35600.0,16.3569,16.4059,16.3488,16.3569,35600.0
2011-09-02 12:10:00,20.03,20.11,20.02,20.1,24400.0,16.3488,16.4141,16.3406,16.4059,24400.0
2011-09-02 12:15:00,20.09,20.09,20.05,20.06,22200.0,16.3977,16.3977,16.3651,16.3732,22200.0
2011-09-02 12:20:00,20.06,20.1,20.05,20.06,23000.0,16.3732,16.4059,16.3651,16.3732,23000.0
2011-09-02 12:25:00,20.06,20.07,20.05,20.07,15700.0,16.3732,16.3814,16.3651,16.3814,15700.0
2011-09-02 12:30:00,20.06,20.06,20.04,20.04,16800.0,16.3732,16.3732,16.3569,16.3569,16800.0
2011-09-02 12:35:00,20.05,20.05,19.99,20.01,45300.0,16.3651,16.3651,16.3161,16.3324,45300.0
2011-09-02 12:40:00,20.02,20.03,19.98,20.01,20000.0,16.3406,16.3488,16.308,16.3324,20000.0
2011-09-02 12:45:00,20.02,20.03,19.99,20.01,40800.0,16.3406,16.3488,16.3161,16.3324,40800.0
2011-09-02 12:50:00,20.02,20.02,19.99,20.01,25000.0,16.3406,16.3406,16.3161,16.3324,25000.0
2011-09-02 12:55:00,20.01,20.02,20.0,20.01,18400.0,16.3324,16.3406,16.3243,16.3324,18400.0
2011-09-02 13:00:00,20.01,20.05,19.99,20.01,37700.0,16.3324,16.3651,16.3161,16.3324,37700.0
2011-09-02 13:05:00,20.0,20.0,19.95,19.95,20200.0,16.3243,16.3243,16.2835,16.2835,20200.0
2011-09-02 13:10:00,19.96,19.97,19.9,19.93,25100.0,16.2916,16.2998,16.2427,16.2671,25100.0
2011-09-02 13:15:00,19.92,19.92,19.83,19.83,22800.0,16.259,16.259,16.1855,16.1855,22800.0
2011-09-02 13:20:00,19.84,19.84,19.78,19.8,87700.0,16.1937,16.1937,16.1447,16.161,87700.0
2011-09-02 13:25:00,19.79,19.83,19.79,19.8,26600.0,16.1529,16.1855,16.1529,16.161,26600.0
2011-09-02 13:30:00,19.8,19.92,19.79,19.85,73100.0,16.161,16.259,16.1529,16.2018,73100.0
2011-09-02 13:35:00,19.86,19.88,19.82,19.84,28000.0,16.21,16.2263,16.1774,16.1937,28000.0
2011-09-02 13:40:00,19.83,19.84,19.78,19.79,27700.0,16.1855,16.1937,16.1447,16.1529,27700.0
2011-09-02 13:45:00,19.79,19.86,19.79,19.86,28100.0,16.1529,16.21,16.1529,16.21,28100.0
2011-09-02 13:50:00,19.86,19.91,19.82,19.82,43300.0,16.21,16.2508,16.1774,16.1774,43300.0
2011-09-02 13:55:00,19.82,19.88,19.82,19.85,21500.0,16.1774,16.2263,16.1774,16.2018,21500.0
2011-09-02 14:00:00,19.85,19.87,19.8,19.82,33500.0,16.2018,16.2182,16.161,16.1774,33500.0
2011-09-02 14:05:00,19.82,19.82,19.78,19.78,19200.0,16.1774,16.1774,16.1447,16.1447,19200.0
2011-09-02 14:10:00,19.78,19.79,19.72,19.77,107000.0,16.1447,16.1529,16.0957,16.1365,107000.0
2011-09-02 14:15:00,19.77,19.79,19.74,19.77,28400.0,16.1365,16.1529,16.1121,16.1365,28400.0
2011-09-02 14:20:00,19.76,19.81,19.73,19.74,35100.0,16.1284,16.1692,16.1039,16.1121,35100.0
2011-09-02 14:25:00,19.73,19.8,19.73,19.77,22200.0,16.1039,16.161,16.1039,16.1365,22200.0
2011-09-02 14:30:00,19.76,19.76,19.66,19.67,68500.0,16.1284,16.1284,16.0468,16.0549,68500.0
2011-09-02 14:35:00,19.68,19.7,19.67,19.68,29000.0,16.0631,16.0794,16.0549,16.0631,29000.0
2011-09-02 14:40:00,19.67,19.69,19.66,19.68,37100.0,16.0549,16.0712,16.0468,16.0631,37100.0
2011-09-02 14:45:00,19.68,19.68,19.61,19.61,41600.0,16.0631,16.0631,16.006,16.006,41600.0
2011-09-02 14:50:00,19.61,19.64,19.57,19.6,78400.0,16.006,16.0304,15.9733,15.9978,78400.0
2011-09-02 14:55:00,19.6,19.6,19.54,19.54,42200.0,15.9978,15.9978,15.9488,15.9488,42200.0
2011-09-02 15:00:00,19.55,19.6,19.51,19.53,45800.0,15.957,15.9978,15.9243,15.9407,45800.0
2011-09-02 15:05:00,19.53,19.53,19.49,19.5,69800.0,15.9407,15.9407,15.908,15.9162,69800.0
2011-09-02 15:10:00,19.5,19.54,19.49,19.51,48300.0,15.9162,15.9488,15.908,15.9243,48300.0
2011-09-02 15:15:00,19.51,19.56,19.48,19.56,81600.0,15.9243,15.9651,15.8998,15.9651,81600.0
2011-09-02 15:20:00,19.56,19.62,19.55,19.58,55400.0,15.9651,16.0141,15.957,15.9815,55400.0
2011-09-02 15:25:00,19.57,19.58,19.53,19.54,62900.0,15.9733,15.9815,15.9407,15.9488,62900.0
2011-09-02 15:30:00,19.54,19.63,19.53,19.63,75200.0,15.9488,16.0223,15.9407,16.0223,75200.0
2011-09-02 15:35:00,19.63,19.64,19.59,19.63,85500.0,16.0223,16.0304,15.9896,16.0223,85500.0
2011-09-02 15:40:00,19.62,19.7,19.62,19.67,113600.0,16.0141,16.0794,16.0141,16.0549,113600.0
2011-09-02 15:45:00,19.66,19.67,19.6,19.62,134200.0,16.0468,16.0549,15.9978,16.0141,134200.0
2011-09-02 15:50:00,19.62,19.67,19.6,19.66,127100.0,16.0141,16.0549,15.9978,16.0468,127100.0
2011-09-02 15:55:00,19.66,19.68,19.61,19.61,118400.0,16.0468,16.0631,16.006,16.006,118400.0
2011-09-06 09:30:00,18.9,18.9,18.17,18.64,182400.0,15.4264,15.4264,14.8306,15.2142,182400.0
2011-09-06 09:35:00,18.67,18.79,18.62,18.65,112300.0,15.2387,15.3367,15.1979,15.2224,112300.0
2011-09-06 09:40:00,18.65,18.67,18.55,18.66,122000.0,15.2224,15.2387,15.1408,15.2305,122000.0
2011-09-06 09:45:00,18.66,18.89,18.65,18.79,83800.0,15.2305,15.4183,15.2224,15.3367,83800.0
2011-09-06 09:50:00,18.8,19.0,18.75,18.98,72700.0,15.3448,15.5081,15.304,15.4917,72700.0
2011-09-06 09:55:00,18.98,19.0,18.81,18.91,62800.0,15.4917,15.5081,15.353,15.4346,62800.0
2011-09-06 10:00:00,18.92,18.99,18.81,18.87,83900.0,15.4428,15.4999,15.353,15.402,83900.0
2011-09-06 10:05:00,18.86,18.87,18.65,18.72,98600.0,15.3938,15.402,15.2224,15.2795,98600.0
2011-09-06 10:10:00,18.72,18.77,18.51,18.52,66300.0,15.2795,15.3203,15.1081,15.1163,66300.0
2011-09-06 10:15:00,18.52,18.6,18.48,18.53,57400.0,15.1163,15.1816,15.0836,15.1244,57400.0
2011-09-06 10:20:00,18.54,18.56,18.44,18.49,35300.0,15.1326,15.1489,15.051,15.0918,35300.0
2011-09-06 10:25:00,18.49,18.53,18.39,18.4,36100.0,15.0918,15.1244,15.0102,15.0183,36100.0
2011-09-06 10:30:00,18.4,18.55,18.39,18.51,39300.0,15.0183,15.1408,15.0102,15.1081,39300.0
2011-09-06 10:35:00,18.51,18.59,18.46,18.48,71700.0,15.1081,15.1734,15.0673,15.0836,71700.0
2011-09-06 10:40:00,18.5,18.6,18.5,18.53,23400.0,15.1,15.1816,15.1,15.1244,23400.0
2011-09-06 10:45:00,18.53,18.53,18.42,18.46,49500.0,15.1244,15.1244,15.0347,15.0673,49500.0
2011-09-06 10:50:00,18.46,18.52,18.41,18.47,92600.0,15.0673,15.1163,15.0265,15.0755,92600.0
2011-09-06 10:55:00,18.48,18.51,18.39,18.48,66100.0,15.0836,15.1081,15.0102,15.0836,66100.0
2011-09-06 11:00:00,18.47,18.47,18.37,18.41,54900.0,15.0755,15.0755,14.9938,15.0265,54900.0
2011-09-06 11:05:00,18.41,18.42,18.36,18.4,62600.0,15.0265,15.0347,14.9857,15.0183,62600.0
2011-09-06 11:10:00,18.41,18.46,18.36,18.45,98700.0,15.0265,15.0673,14.9857,15.0591,98700.0
2011-09-06 11:15:00,18.44,18.6,18.41,18.58,56700.0,15.051,15.1816,15.0265,15.1653,56700.0
2011-09-06 11:20:00,18.58,18.61,18.58,18.6,21200.0,15.1653,15.1897,15.1653,15.1816,21200.0
2011-09-06 11:25:00,18.6,18.63,18.57,18.6,22700.0,15.1816,15.2061,15.1571,15.1816,22700.0
2011-09-06 11:30:00,18.61,18.66,18.59,18.63,40900.0,15.1897,15.2305,15.1734,15.2061,40900.0
2011-09-06 11:35:00,18.62,18.66,18.61,18.61,22500.0,15.1979,15.2305,15.1897,15.1897,22500.0
2011-09-06 11:40:00,18.63,18.65,18.57,18.65,21500.0,15.2061,15.2224,15.1571,15.2224,21500.0
2011-09-06 11:45:00,18.65,18.66,18.54,18.54,27700.0,15.2224,15.2305,15.1326,15.1326,27700.0
2011-09-06 11:50:00,18.54,18.61,18.54,18.59,34300.0,15.1326,15.1897,15.1326,15.1734,34300.0
2011-09-06 11:55:00,18.58,18.73,18.58,18.66,106200.0,15.1653,15.2877,15.1653,15.2305,106200.0
2011-09-06 12:00:00,18.66,18.71,18.65,18.67,26600.0,15.2305,15.2714,15.2224,15.2387,26600.0
2011-09-06 12:05:00,18.67,18.74,18.66,18.67,22200.0,15.2387,15.2958,15.2305,15.2387,22200.0
2011-09-06 12:10:00,18.68,18.72,18.64,18.71,12000.0,15.2469,15.2795,15.2142,15.2714,12000.0
2011-09-06 12:15:00,18.71,18.77,18.71,18.76,17800.0,15.2714,15.3203,15.2714,15.3122,17800.0
2011-09-06 12:20:00,18.76,18.85,18.75,18.83,24700.0,15.3122,15.3856,15.304,15.3693,24700.0
2011-09-06 12:25:00,18.83,18.85,18.79,18.82,28900.0,15.3693,15.3856,15.3367,15.3611,28900.0
2011-09-06 12:30:00,18.81,18.84,18.78,18.8,24900.0,15.353,15.3775,15.3285,15.3448,24900.0
2011-09-06 12:35:00,18.82,18.83,18.78,18.79,18700.0,15.3611,15.3693,15.3285,15.3367,18700.0
2011-09-06 12:40:00,18.79,18.79,18.75,18.77,18100.0,15.3367,15.3367,15.304,15.3203,18100.0
2011-09-06 12:45:00,18.78,18.78,18.76,18.77,9700.0,15.3285,15.3285,15.3122,15.3203,9700.0
2011-09-06 12:50:00,18.78,18.81,18.75,18.78,13100.0,15.3285,15.353,15.304,15.3285,13100.0
2011-09-06 12:55:00,18.77,18.8,18.71,18.8,32800.0,15.3203,15.3448,15.2714,15.3448,32800.0
2011-09-06 13:00:00,18.8,18.8,18.74,18.76,34500.0,15.3448,15.3448,15.2958,15.3122,34500.0
2011-09-06 13:05:00,18.77,18.84,18.75,18.83,18500.0,15.3203,15.3775,15.304,15.3693,18500.0
2011-09-06 13:10:00,18.83,18.9,18.82,18.87,24700.0,15.3693,15.4264,15.3611,15.402,24700.0
2011-09-06 13:15:00,18.86,18.9,18.85,18.9,15700.0,15.3938,15.4264,15.3856,15.4264,15700.0
2011-09-06 13:20:00,18.89,19.01,18.88,18.98,96300.0,15.4183,15.5162,15.4101,15.4917,96300.0
2011-09-06 13:25:00,18.98,19.01,18.96,18.96,29100.0,15.4917,15.5162,15.4754,15.4754,29100.0
2011-09-06 13:30:00,18.95,18.98,18.93,18.94,65700.0,15.4673,15.4917,15.4509,15.4591,65700.0
2011-09-06 13:35:00,18.95,19.05,18.93,19.05,34900.0,15.4673,15.5489,15.4509,15.5489,34900.0
2011-09-06 13:40:00,19.04,19.13,19.03,19.12,27500.0,15.5407,15.6142,15.5325,15.606,27500.0
2011-09-06 13:45:00,19.13,19.18,19.09,19.17,40000.0,15.6142,15.655,15.5815,15.6468,40000.0
2011-09-06 13:50:00,19.17,19.28,19.16,19.26,80000.0,15.6468,15.7366,15.6387,15.7203,80000.0
2011-09-06 13:55:00,19.25,19.29,19.15,19.25,46500.0,15.7121,15.7448,15.6305,15.7121,46500.0
2011-09-06 14:00:00,19.24,19.27,19.18,19.21,32800.0,15.704,15.7284,15.655,15.6795,32800.0
2011-09-06 14:05:00,19.21,19.26,19.16,19.23,39500.0,15.6795,15.7203,15.6387,15.6958,39500.0
2011-09-06 14:10:00,19.23,19.34,19.22,19.31,40200.0,15.6958,15.7856,15.6876,15.7611,40200.0
2011-09-06 14:15:00,19.32,19.36,19.29,19.34,33600.0,15.7693,15.8019,15.7448,15.7856,33600.0
2011-09-06 14:20:00,19.33,19.35,19.28,19.28,19800.0,15.7774,15.7937,15.7366,15.7366,19800.0
2011-09-06 14:25:00,19.29,19.37,19.28,19.3,35500.0,15.7448,15.8101,15.7366,15.7529,35500.0
2011-09-06 14:30:00,19.3,19.31,19.26,19.28,26300.0,15.7529,15.7611,15.7203,15.7366,26300.0
2011-09-06 14:35:00,19.29,19.29,19.22,19.26,23200.0,15.7448,15.7448,15.6876,15.7203,23200.0
2011-09-06 14:40:00,19.26,19.28,19.21,19.26,33700.0,15.7203,15.7366,15.6795,15.7203,33700.0
2011-09-06 14:45:00,19.26,19.27,19.19,19.2,17700.0,15.7203,15.7284,15.6631,15.6713,17700.0
2011-09-06 14:50:00,19.19,19.19,19.14,19.15,42600.0,15.6631,15.6631,15.6223,15.6305,42600.0
2011-09-06 14:55:00,19.14,19.17,19.12,19.15,37100.0,15.6223,15.6468,15.606,15.6305,37100.0
2011-09-06 15:00:00,19.15,19.15,19.04,19.06,40100.0,15.6305,15.6305,15.5407,15.557,40100.0
2011-09-06 15:05:00,19.05,19.08,19.04,19.07,22100.0,15.5489,15.5734,15.5407,15.5652,22100.0
2011-09-06 15:10:00,19.07,19.11,19.02,19.02,42800.0,15.5652,15.5978,15.5244,15.5244,42800.0
2011-09-06 15:15:00,19.02,19.07,19.01,19.04,29600.0,15.5244,15.5652,15.5162,15.5407,29600.0
2011-09-06 15:20:00,19.04,19.16,19.03,19.14,42400.0,15.5407,15.6387,15.5325,15.6223,42400.0
2011-09-06 15:25:00,19.14,19.18,19.08,19.09,32700.0,15.6223,15.655,15.5734,15.5815,32700.0
2011-09-06 15:30:00,19.08,19.09,19.03,19.05,84600.0,15.5734,15.5815,15.5325,15.5489,84600.0
2011-09-06 15:35:00,19.05,19.16,19.05,19.14,57700.0,15.5489,15.6387,15.5489,15.6223,57700.0
2011-09-06 15:40:00,19.15,19.22,19.14,19.2,37800.0,15.6305,15.6876,15.6223,15.6713,37800.0
2011-09-06 15:45:00,19.21,19.26,19.15,19.21,83700.0,15.6795,15.7203,15.6305,15.6795,83700.0
2011-09-06 15:50:00,19.22,19.31,19.2,19.29,112000.0,15.6876,15.7611,15.6713,15.7448,112000.0
2011-09-06 15:55:00,19.29,19.32,19.27,19.3,186300.0,15.7448,15.7693,15.7284,15.7529,186300.0
2011-09-07 09:30:00,20.32,20.46,20.15,20.23,126700.0,16.5855,16.6997,16.4467,16.512,126700.0
2011-09-07 09:35:00,20.24,20.37,20.22,20.24,92500.0,16.5202,16.6263,16.5038,16.5202,92500.0
2011-09-07 09:40:00,20.28,20.42,20.25,20.4,42400.0,16.5528,16.6671,16.5283,16.6508,42400.0
2011-09-07 09:45:00,20.39,20.41,20.19,20.2,64300.0,16.6426,16.6589,16.4794,16.4875,64300.0
2011-09-07 09:50:00,20.2,20.25,20.16,20.22,49700.0,16.4875,16.5283,16.4549,16.5038,49700.0
2011-09-07 09:55:00,20.22,20.23,20.16,20.18,28800.0,16.5038,16.512,16.4549,16.4712,28800.0
2011-09-07 10:00:00,20.18,20.25,20.18,20.25,31800.0,16.4712,16.5283,16.4712,16.5283,31800.0
2011-09-07 10:05:00,20.25,20.33,20.21,20.31,39900.0,16.5283,16.5936,16.4957,16.5773,39900.0
2011-09-07 10:10:00,20.32,20.41,20.18,20.2,84500.0,16.5855,16.6589,16.4712,16.4875,84500.0
2011-09-07 10:15:00,20.19,20.19,20.04,20.05,43600.0,16.4794,16.4794,16.3569,16.3651,43600.0
2011-09-07 10:20:00,20.05,20.2,20.02,20.19,27500.0,16.3651,16.4875,16.3406,16.4794,27500.0
2011-09-07 10:25:00,20.18,20.19,20.09,20.09,22400.0,16.4712,16.4794,16.3977,16.3977,22400.0
2011-09-07 10:30:00,20.09,20.19,20.08,20.08,46900.0,16.3977,16.4794,16.3896,16.3896,46900.0
2011-09-07 10:35:00,20.09,20.17,20.08,20.11,28000.0,16.3977,16.463,16.3896,16.4141,28000.0
2011-09-07 10:40:00,20.1,20.18,20.1,20.16,36100.0,16.4059,16.4712,16.4059,16.4549,36100.0
2011-09-07 10:45:00,20.17,20.19,20.11,20.11,39300.0,16.463,16.4794,16.4141,16.4141,39300.0
2011-09-07 10:50:00,20.1,20.11,20.04,20.05,36900.0,16.4059,16.4141,16.3569,16.3651,36900.0
2011-09-07 10:55:00,20.04,20.05,20.0,20.01,62500.0,16.3569,16.3651,16.3243,16.3324,62500.0
2011-09-07 11:00:00,20.02,20.02,20.0,20.02,40600.0,16.3406,16.3406,16.3243,16.3406,40600.0
2011-09-07 11:05:00,20.02,20.05,20.0,20.03,54400.0,16.3406,16.3651,16.3243,16.3488,54400.0
2011-09-07 11:10:00,20.03,20.07,20.03,20.07,23400.0,16.3488,16.3814,16.3488,16.3814,23400.0
2011-09-07 11:15:00,20.06,20.14,20.03,20.11,22800.0,16.3732,16.4385,16.3488,16.4141,22800.0
2011-09-07 11:20:00,20.13,20.22,20.1,20.18,30500.0,16.4304,16.5038,16.4059,16.4712,30500.0
2011-09-07 11:25:00,20.18,20.23,20.18,20.2,24300.0,16.4712,16.512,16.4712,16.4875,24300.0
2011-09-07 11:30:00,20.2,20.2,20.12,20.15,15400.0,16.4875,16.4875,16.4222,16.4467,15400.0
2011-09-07 11:35:00,20.15,20.17,20.13,20.13,9700.0,16.4467,16.463,16.4304,16.4304,9700.0
2011-09-07 11:40:00,20.14,20.18,20.14,20.17,13400.0,16.4385,16.4712,16.4385,16.463,13400.0
2011-09-07 11:45:00,20.18,20.2,20.17,20.19,23200.0,16.4712,16.4875,16.463,16.4794,23200.0
2011-09-07 11:50:00,20.2,20.2,20.17,20.18,11300.0,16.4875,16.4875,16.463,16.4712,11300.0
2011-09-07 11:55:00,20.18,20.19,20.16,20.19,13300.0,16.4712,16.4794,16.4549,16.4794,13300.0
2011-09-07 12:00:00,20.19,20.2,20.17,20.18,30200.0,16.4794,16.4875,16.463,16.4712,30200.0
2011-09-07 12:05:00,20.17,20.18,20.09,20.11,30400.0,16.463,16.4712,16.3977,16.4141,30400.0
2011-09-07 12:10:00,20.1,20.13,20.1,20.12,24300.0,16.4059,16.4304,16.4059,16.4222,24300.0
2011-09-07 12:15:00,20.12,20.12,20.07,20.1,20700.0,16.4222,16.4222,16.3814,16.4059,20700.0
2011-09-07 12:20:00,20.1,20.1,20.05,20.1,20400.0,16.4059,16.4059,16.3651,16.4059,20400.0
2011-09-07 12:25:00,20.1,20.16,20.09,20.16,16800.0,16.4059,16.4549,16.3977,16.4549,16800.0
2011-09-07 12:30:00,20.15,20.2,20.14,20.2,17300.0,16.4467,16.4875,16.4385,16.4875,17300.0
2011-09-07 12:35:00,20.2,20.21,20.18,20.2,42700.0,16.4875,16.4957,16.4712,16.4875,42700.0
2011-09-07 12:40:00,20.19,20.2,20.17,20.17,14600.0,16.4794,16.4875,16.463,16.463,14600.0
2011-09-07 12:45:00,20.18,20.19,20.14,20.15,11300.0,16.4712,16.4794,16.4385,16.4467,11300.0
2011-09-07 12:50:00,20.15,20.16,20.14,20.15,12700.0,16.4467,16.4549,16.4385,16.4467,12700.0
2011-09-07 12:55:00,20.15,20.18,20.14,20.16,8500.0,16.4467,16.4712,16.4385,16.4549,8500.0
2011-09-07 13:00:00,20.16,20.2,20.14,20.2,20200.0,16.4549,16.4875,16.4385,16.4875,20200.0
2011-09-07 13:05:00,20.2,20.23,20.19,20.22,24000.0,16.4875,16.512,16.4794,16.5038,24000.0
2011-09-07 13:10:00,20.22,20.3,20.22,20.3,21600.0,16.5038,16.5691,16.5038,16.5691,21600.0
2011-09-07 13:15:00,20.3,20.34,20.28,20.34,22000.0,16.5691,16.6018,16.5528,16.6018,22000.0
2011-09-07 13:20:00,20.33,20.36,20.3,20.35,24200.0,16.5936,16.6181,16.5691,16.61,24200.0
2011-09-07 13:25:00,20.35,20.36,20.32,20.36,19800.0,16.61,16.6181,16.5855,16.6181,19800.0
2011-09-07 13:30:00,20.37,20.37,20.31,20.33,31200.0,16.6263,16.6263,16.5773,16.5936,31200.0
2011-09-07 13:35:00,20.34,20.38,20.34,20.36,26600.0,16.6018,16.6344,16.6018,16.6181,26600.0
2011-09-07 13:40:00,20.35,20.36,20.27,20.29,24600.0,16.61,16.6181,16.5447,16.561,24600.0
2011-09-07 13:45:00,20.29,20.32,20.26,20.32,41600.0,16.561,16.5855,16.5365,16.5855,41600.0
2011-09-07 13:50:00,20.31,20.34,20.3,20.34,22200.0,16.5773,16.6018,16.5691,16.6018,22200.0
2011-09-07 13:55:00,20.34,20.39,20.33,20.38,29200.0,16.6018,16.6426,16.5936,16.6344,29200.0
2011-09-07 14:00:00,20.37,20.44,20.35,20.44,41500.0,16.6263,16.6834,16.61,16.6834,41500.0
2011-09-07 14:05:00,20.44,20.47,20.43,20.45,37900.0,16.6834,16.7079,16.6752,16.6916,37900.0
2011-09-07 14:10:00,20.45,20.48,20.42,20.44,33300.0,16.6916,16.7161,16.6671,16.6834,33300.0
2011-09-07 14:15:00,20.43,20.46,20.39,20.42,30700.0,16.6752,16.6997,16.6426,16.6671,30700.0
2011-09-07 14:20:00,20.42,20.45,20.39,20.39,24400.0,16.6671,16.6916,16.6426,16.6426,24400.0
2011-09-07 14:25:00,20.39,20.41,20.38,20.39,39800.0,16.6426,16.6589,16.6344,16.6426,39800.0
2011-09-07 14:30:00,20.39,20.39,20.32,20.32,66000.0,16.6426,16.6426,16.5855,16.5855,66000.0
2011-09-07 14:35:00,20.32,20.36,20.28,20.29,86900.0,16.5855,16.6181,16.5528,16.561,86900.0
2011-09-07 14:40:00,20.3,20.3,20.22,20.24,100000.0,16.5691,16.5691,16.5038,16.5202,100000.0
2011-09-07 14:45:00,20.24,20.28,20.23,20.28,41700.0,16.5202,16.5528,16.512,16.5528,41700.0
2011-09-07 14:50:00,20.28,20.3,20.21,20.23,79000.0,16.5528,16.5691,16.4957,16.512,79000.0
2011-09-07 14:55:00,20.22,20.26,20.21,20.23,59700.0,16.5038,16.5365,16.4957,16.512,59700.0
2011-09-07 15:00:00,20.22,20.26,20.22,20.24,40400.0,16.5038,16.5365,16.5038,16.5202,40400.0
2011-09-07 15:05:00,20.25,20.26,20.12,20.13,155800.0,16.5283,16.5365,16.4222,16.4304,155800.0
2011-09-07 15:10:00,20.13,20.14,20.11,20.14,87800.0,16.4304,16.4385,16.4141,16.4385,87800.0
2011-09-07 15:15:00,20.14,20.14,20.07,20.09,96300.0,16.4385,16.4385,16.3814,16.3977,96300.0
2011-09-07 15:20:00,20.09,20.11,20.08,20.11,62400.0,16.3977,16.4141,16.3896,16.4141,62400.0
2011-09-07 15:25:00,20.11,20.15,20.1,20.11,82300.0,16.4141,16.4467,16.4059,16.4141,82300.0
2011-09-07 15:30:00,20.11,20.11,20.08,20.11,86700.0,16.4141,16.4141,16.3896,16.4141,86700.0
2011-09-07 15:35:00,20.1,20.11,20.07,20.09,156900.0,16.4059,16.4141,16.3814,16.3977,156900.0
2011-09-07 15:40:00,20.09,20.1,20.06,20.06,220200.0,16.3977,16.4059,16.3732,16.3732,220200.0
2011-09-07 15:45:00,20.06,20.08,20.06,20.07,99000.0,16.3732,16.3896,16.3732,16.3814,99000.0
2011-09-07 15:50:00,20.07,20.11,20.05,20.11,301800.0,16.3814,16.4141,16.3651,16.4141,301800.0
2011-09-07 15:55:00,20.1,20.18,20.1,20.18,265100.0,16.4059,16.4712,16.4059,16.4712,265100.0
2011-09-08 09:30:00,20.0,20.27,20.0,20.24,45000.0,16.3243,16.5447,16.3243,16.5202,45000.0
2011-09-08 09:35:00,20.22,20.47,20.22,20.46,59100.0,16.5038,16.7079,16.5038,16.6997,59100.0
2011-09-08 09:40:00,20.46,20.6,20.46,20.5,60300.0,16.6997,16.814,16.6997,16.7324,60300.0
2011-09-08 09:45:00,20.51,20.53,20.41,20.45,54600.0,16.7405,16.7569,16.6589,16.6916,54600.0
2011-09-08 09:50:00,20.45,20.45,20.17,20.17,71300.0,16.6916,16.6916,16.463,16.463,71300.0
2011-09-08 09:55:00,20.19,20.25,20.13,20.25,61100.0,16.4794,16.5283,16.4304,16.5283,61100.0
2011-09-08 10:00:00,20.25,20.31,20.16,20.29,50600.0,16.5283,16.5773,16.4549,16.561,50600.0
2011-09-08 10:05:00,20.29,20.45,20.25,20.44,106700.0,16.561,16.6916,16.5283,16.6834,106700.0
2011-09-08 10:10:00,20.43,20.57,20.43,20.55,47700.0,16.6752,16.7895,16.6752,16.7732,47700.0
2011-09-08 10:15:00,20.55,20.76,20.53,20.75,71600.0,16.7732,16.9446,16.7569,16.9364,71600.0
2011-09-08 10:20:00,20.76,20.76,20.67,20.74,64000.0,16.9446,16.9446,16.8711,16.9283,64000.0
2011-09-08 10:25:00,20.73,20.85,20.73,20.79,73700.0,16.9201,17.0181,16.9201,16.9691,73700.0
2011-09-08 10:30:00,20.79,20.9,20.78,20.89,42300.0,16.9691,17.0589,16.9609,17.0507,42300.0
2011-09-08 10:35:00,20.89,20.9,20.66,20.66,43900.0,17.0507,17.0589,16.863,16.863,43900.0
2011-09-08 10:40:00,20.67,20.7,20.6,20.64,46200.0,16.8711,16.8956,16.814,16.8467,46200.0
2011-09-08 10:45:00,20.64,20.64,20.56,20.57,48800.0,16.8467,16.8467,16.7814,16.7895,48800.0
2011-09-08 10:50:00,20.57,20.69,20.56,20.68,53800.0,16.7895,16.8875,16.7814,16.8793,53800.0
2011-09-08 10:55:00,20.69,20.86,20.68,20.79,64500.0,16.8875,17.0262,16.8793,16.9691,64500.0
2011-09-08 11:00:00,20.8,20.81,20.73,20.75,33000.0,16.9772,16.9854,16.9201,16.9364,33000.0
2011-09-08 11:05:00,20.76,20.78,20.7,20.74,35200.0,16.9446,16.9609,16.8956,16.9283,35200.0
2011-09-08 11:10:00,20.74,20.75,20.65,20.7,30400.0,16.9283,16.9364,16.8548,16.8956,30400.0
2011-09-08 11:15:00,20.68,20.69,20.6,20.65,40400.0,16.8793,16.8875,16.814,16.8548,40400.0
2011-09-08 11:20:00,20.63,20.7,20.61,20.67,26100.0,16.8385,16.8956,16.8222,16.8711,26100.0
2011-09-08 11:25:00,20.67,20.7,20.62,20.67,24400.0,16.8711,16.8956,16.8303,16.8711,24400.0
2011-09-08 11:30:00,20.66,20.66,20.57,20.59,33600.0,16.863,16.863,16.7895,16.8058,33600.0
2011-09-08 11:35:00,20.6,20.69,20.6,20.69,40600.0,16.814,16.8875,16.814,16.8875,40600.0
2011-09-08 11:40:00,20.7,20.79,20.68,20.76,23700.0,16.8956,16.9691,16.8793,16.9446,23700.0
2011-09-08 11:45:00,20.75,20.75,20.64,20.65,26900.0,16.9364,16.9364,16.8467,16.8548,26900.0
2011-09-08 11:50:00,20.66,20.73,20.62,20.64,52000.0,16.863,16.9201,16.8303,16.8467,52000.0
2011-09-08 11:55:00,20.65,20.66,20.59,20.63,45200.0,16.8548,16.863,16.8058,16.8385,45200.0
2011-09-08 12:00:00,20.62,20.62,20.54,20.55,30400.0,16.8303,16.8303,16.765,16.7732,30400.0
2011-09-08 12:05:00,20.56,20.59,20.52,20.59,24200.0,16.7814,16.8058,16.7487,16.8058,24200.0
2011-09-08 12:10:00,20.59,20.65,20.56,20.64,22800.0,16.8058,16.8548,16.7814,16.8467,22800.0
2011-09-08 12:15:00,20.64,20.66,20.63,20.64,18500.0,16.8467,16.863,16.8385,16.8467,18500.0
2011-09-08 12:20:00,20.63,20.74,20.63,20.68,24500.0,16.8385,16.9283,16.8385,16.8793,24500.0
2011-09-08 12:25:00,20.67,20.71,20.6,20.6,21800.0,16.8711,16.9038,16.814,16.814,21800.0
2011-09-08 12:30:00,20.6,20.6,20.5,20.52,29300.0,16.814,16.814,16.7324,16.7487,29300.0
2011-09-08 12:35:00,20.52,20.55,20.51,20.53,12500.0,16.7487,16.7732,16.7405,16.7569,12500.0
2011-09-08 12:40:00,20.53,20.57,20.48,20.5,36400.0,16.7569,16.7895,16.7161,16.7324,36400.0
2011-09-08 12:45:00,20.51,20.51,20.39,20.43,43500.0,16.7405,16.7405,16.6426,16.6752,43500.0
2011-09-08 12:50:00,20.42,20.52,20.42,20.5,21600.0,16.6671,16.7487,16.6671,16.7324,21600.0
2011-09-08 12:55:00,20.5,20.52,20.45,20.51,17100.0,16.7324,16.7487,16.6916,16.7405,17100.0
2011-09-08 13:00:00,20.52,20.52,20.48,20.52,25100.0,16.7487,16.7487,16.7161,16.7487,25100.0
2011-09-08 13:05:00,20.5,20.55,20.49,20.5,22900.0,16.7324,16.7732,16.7242,16.7324,22900.0
2011-09-08 13:10:00,20.5,20.5,20.42,20.43,29600.0,16.7324,16.7324,16.6671,16.6752,29600.0
2011-09-08 13:15:00,20.42,20.5,20.42,20.48,19200.0,16.6671,16.7324,16.6671,16.7161,19200.0
2011-09-08 13:20:00,20.5,20.5,20.44,20.5,33400.0,16.7324,16.7324,16.6834,16.7324,33400.0
2011-09-08 13:25:00,20.5,20.5,20.44,20.44,23600.0,16.7324,16.7324,16.6834,16.6834,23600.0
2011-09-08 13:30:00,20.44,20.53,20.36,20.42,72300.0,16.6834,16.7569,16.6181,16.6671,72300.0
2011-09-08 13:35:00,20.43,20.56,20.42,20.48,49500.0,16.6752,16.7814,16.6671,16.7161,49500.0
2011-09-08 13:40:00,20.48,20.49,20.33,20.34,45400.0,16.7161,16.7242,16.5936,16.6018,45400.0
2011-09-08 13:45:00,20.34,20.41,20.34,20.38,37000.0,16.6018,16.6589,16.6018,16.6344,37000.0
2011-09-08 13:50:00,20.38,20.43,20.33,20.4,47400.0,16.6344,16.6752,16.5936,16.6508,47400.0
2011-09-08 13:55:00,20.41,20.45,20.4,20.43,27500.0,16.6589,16.6916,16.6508,16.6752,27500.0
2011-09-08 14:00:00,20.43,20.46,20.38,20.45,37100.0,16.6752,16.6997,16.6344,16.6916,37100.0
2011-09-08 14:05:00,20.44,20.52,20.43,20.51,48400.0,16.6834,16.7487,16.6752,16.7405,48400.0
2011-09-08 14:10:00,20.5,20.53,20.48,20.52,35200.0,16.7324,16.7569,16.7161,16.7487,35200.0
2011-09-08 14:15:00,20.53,20.56,20.48,20.51,38600.0,16.7569,16.7814,16.7161,16.7405,38600.0
2011-09-08 14:20:00,20.51,20.51,20.41,20.42,42400.0,16.7405,16.7405,16.6589,16.6671,42400.0
2011-09-08 14:25:00,20.44,20.47,20.35,20.35,90700.0,16.6834,16.7079,16.61,16.61,90700.0
2011-09-08 14:30:00,20.35,20.4,20.29,20.36,71400.0,16.61,16.6508,16.561,16.6181,71400.0
2011-09-08 14:35:00,20.35,20.4,20.33,20.33,50300.0,16.61,16.6508,16.5936,16.5936,50300.0
2011-09-08 14:40:00,20.32,20.39,20.3,20.33,61700.0,16.5855,16.6426,16.5691,16.5936,61700.0
2011-09-08 14:45:00,20.32,20.32,20.25,20.25,43600.0,16.5855,16.5855,16.5283,16.5283,43600.0
2011-09-08 14:50:00,20.25,20.33,20.24,20.26,31200.0,16.5283,16.5936,16.5202,16.5365,31200.0
2011-09-08 14:55:00,20.25,20.32,20.25,20.28,32300.0,16.5283,16.5855,16.5283,16.5528,32300.0
2011-09-08 15:00:00,20.28,20.29,20.22,20.24,44500.0,16.5528,16.561,16.5038,16.5202,44500.0
2011-09-08 15:05:00,20.24,20.24,20.14,20.21,74800.0,16.5202,16.5202,16.4385,16.4957,74800.0
2011-09-08 15:10:00,20.21,20.21,20.12,20.14,45400.0,16.4957,16.4957,16.4222,16.4385,45400.0
2011-09-08 15:15:00,20.14,20.2,20.14,20.19,40900.0,16.4385,16.4875,16.4385,16.4794,40900.0
2011-09-08 15:20:00,20.19,20.29,20.17,20.27,73500.0,16.4794,16.561,16.463,16.5447,73500.0
2011-09-08 15:25:00,20.28,20.4,20.28,20.4,74100.0,16.5528,16.6508,16.5528,16.6508,74100.0
2011-09-08 15:30:00,20.4,20.47,20.38,20.45,101800.0,16.6508,16.7079,16.6344,16.6916,101800.0
2011-09-08 15:35:00,20.45,20.52,20.43,20.49,123800.0,16.6916,16.7487,16.6752,16.7242,123800.0
2011-09-08 15:40:00,20.49,20.55,20.48,20.53,53100.0,16.7242,16.7732,16.7161,16.7569,53100.0
2011-09-08 15:45:00,20.53,20.54,20.46,20.49,125100.0,16.7569,16.765,16.6997,16.7242,125100.0
2011-09-08 15:50:00,20.49,20.49,20.34,20.34,162000.0,16.7242,16.7242,16.6018,16.6018,162000.0
2011-09-08 15:55:00,20.35,20.37,20.31,20.33,218600.0,16.61,16.6263,16.5773,16.5936,218600.0
2011-09-09 09:30:00,20.14,20.31,20.06,20.06,19000.0,16.4385,16.5773,16.3732,16.3732,19000.0
2011-09-09 09:35:00,20.02,20.18,20.02,20.18,21300.0,16.3406,16.4712,16.3406,16.4712,21300.0
2011-09-09 09:40:00,20.17,20.17,20.0,20.03,38200.0,16.463,16.463,16.3243,16.3488,38200.0
2011-09-09 09:45:00,20.05,20.24,20.03,20.23,74200.0,16.3651,16.5202,16.3488,16.512,74200.0
2011-09-09 09:50:00,20.23,20.23,20.13,20.19,60900.0,16.512,16.512,16.4304,16.4794,60900.0
2011-09-09 09:55:00,20.17,20.43,20.17,20.36,76000.0,16.463,16.6752,16.463,16.6181,76000.0
2011-09-09 10:00:00,20.35,20.59,20.35,20.51,144700.0,16.61,16.8058,16.61,16.7405,144700.0
2011-09-09 10:05:00,20.52,20.54,20.47,20.48,72600.0,16.7487,16.765,16.7079,16.7161,72600.0
2011-09-09 10:10:00,20.49,20.49,20.36,20.39,37800.0,16.7242,16.7242,16.6181,16.6426,37800.0
2011-09-09 10:15:00,20.39,20.39,20.3,20.34,71300.0,16.6426,16.6426,16.5691,16.6018,71300.0
2011-09-09 10:20:00,20.34,20.38,20.32,20.38,32800.0,16.6018,16.6344,16.5855,16.6344,32800.0
2011-09-09 10:25:00,20.37,20.65,20.35,20.65,100300.0,16.6263,16.8548,16.61,16.8548,100300.0
2011-09-09 10:30:00,20.66,20.66,20.53,20.53,30200.0,16.863,16.863,16.7569,16.7569,30200.0
2011-09-09 10:35:00,20.53,20.55,20.5,20.52,61000.0,16.7569,16.7732,16.7324,16.7487,61000.0
2011-09-09 10:40:00,20.54,20.71,20.53,20.7,49100.0,16.765,16.9038,16.7569,16.8956,49100.0
2011-09-09 10:45:00,20.7,20.74,20.61,20.74,79500.0,16.8956,16.9283,16.8222,16.9283,79500.0
2011-09-09 10:50:00,20.75,20.85,20.74,20.8,98300.0,16.9364,17.0181,16.9283,16.9772,98300.0
2011-09-09 10:55:00,20.77,20.8,20.74,20.78,43800.0,16.9528,16.9772,16.9283,16.9609,43800.0
2011-09-09 11:00:00,20.77,20.78,20.68,20.72,35300.0,16.9528,16.9609,16.8793,16.912,35300.0
2011-09-09 11:05:00,20.71,20.73,20.67,20.73,27200.0,16.9038,16.9201,16.8711,16.9201,27200.0
2011-09-09 11:10:00,20.73,20.78,20.54,20.57,105300.0,16.9201,16.9609,16.765,16.7895,105300.0
2011-09-09 11:15:00,20.56,20.6,20.52,20.53,65900.0,16.7814,16.814,16.7487,16.7569,65900.0
2011-09-09 11:20:00,20.53,20.56,20.39,20.45,65200.0,16.7569,16.7814,16.6426,16.6916,65200.0
2011-09-09 11:25:00,20.43,20.5,20.39,20.43,37800.0,16.6752,16.7324,16.6426,16.6752,37800.0
2011-09-09 11:30:00,20.4,20.52,20.39,20.5,41100.0,16.6508,16.7487,16.6426,16.7324,41100.0
2011-09-09 11:35:00,20.51,20.54,20.45,20.47,38200.0,16.7405,16.765,16.6916,16.7079,38200.0
2011-09-09 11:40:00,20.47,20.49,20.3,20.35,32200.0,16.7079,16.7242,16.5691,16.61,32200.0
2011-09-09 11:45:00,20.36,20.38,20.24,20.26,54500.0,16.6181,16.6344,16.5202,16.5365,54500.0
2011-09-09 11:50:00,20.26,20.29,20.2,20.27,28800.0,16.5365,16.561,16.4875,16.5447,28800.0
2011-09-09 11:55:00,20.27,20.31,20.26,20.27,22600.0,16.5447,16.5773,16.5365,16.5447,22600.0
2011-09-09 12:00:00,20.28,20.32,20.23,20.27,32200.0,16.5528,16.5855,16.512,16.5447,32200.0
2011-09-09 12:05:00,20.26,20.3,20.16,20.2,20600.0,16.5365,16.5691,16.4549,16.4875,20600.0
2011-09-09 12:10:00,20.2,20.21,20.02,20.06,46800.0,16.4875,16.4957,16.3406,16.3732,46800.0
2011-09-09 12:15:00,20.04,20.07,20.02,20.05,50200.0,16.3569,16.3814,16.3406,16.3651,50200.0
2011-09-09 12:20:00,20.05,20.16,20.04,20.12,65300.0,16.3651,16.4549,16.3569,16.4222,65300.0
2011-09-09 12:25:00,20.12,20.14,20.07,20.08,22700.0,16.4222,16.4385,16.3814,16.3896,22700.0
2011-09-09 12:30:00,20.08,20.09,19.93,19.94,45500.0,16.3896,16.3977,16.2671,16.2753,45500.0
2011-09-09 12:35:00,19.94,19.95,19.88,19.93,30000.0,16.2753,16.2835,16.2263,16.2671,30000.0
2011-09-09 12:40:00,19.93,19.94,19.84,19.85,32200.0,16.2671,16.2753,16.1937,16.2018,32200.0
2011-09-09 12:45:00,19.85,19.91,19.84,19.88,35300.0,16.2018,16.2508,16.1937,16.2263,35300.0
2011-09-09 12:50:00,19.88,19.95,19.84,19.9,29200.0,16.2263,16.2835,16.1937,16.2427,29200.0
2011-09-09 12:55:00,19.89,20.04,19.88,19.99,61800.0,16.2345,16.3569,16.2263,16.3161,61800.0
2011-09-09 13:00:00,20.0,20.02,19.93,19.96,27300.0,16.3243,16.3406,16.2671,16.2916,27300.0
2011-09-09 13:05:00,19.95,20.02,19.94,19.99,21400.0,16.2835,16.3406,16.2753,16.3161,21400.0
2011-09-09 13:10:00,19.99,20.05,19.96,20.03,34400.0,16.3161,16.3651,16.2916,16.3488,34400.0
2011-09-09 13:15:00,20.04,20.13,20.03,20.04,60200.0,16.3569,16.4304,16.3488,16.3569,60200.0
2011-09-09 13:20:00,20.05,20.05,19.77,19.82,154700.0,16.3651,16.3651,16.1365,16.1774,154700.0
2011-09-09 13:25:00,19.83,19.86,19.69,19.85,86700.0,16.1855,16.21,16.0712,16.2018,86700.0
2011-09-09 13:30:00,19.85,19.85,19.76,19.77,24500.0,16.2018,16.2018,16.1284,16.1365,24500.0
2011-09-09 13:35:00,19.78,19.85,19.77,19.84,46000.0,16.1447,16.2018,16.1365,16.1937,46000.0
2011-09-09 13:40:00,19.84,19.88,19.83,19.84,26800.0,16.1937,16.2263,16.1855,16.1937,26800.0
2011-09-09 13:45:00,19.84,19.85,19.73,19.74,45700.0,16.1937,16.2018,16.1039,16.1121,45700.0
2011-09-09 13:50:00,19.73,19.8,19.73,19.79,75600.0,16.1039,16.161,16.1039,16.1529,75600.0
2011-09-09 13:55:00,19.79,19.87,19.79,19.86,62100.0,16.1529,16.2182,16.1529,16.21,62100.0
2011-09-09 14:00:00,19.86,19.88,19.8,19.82,36900.0,16.21,16.2263,16.161,16.1774,36900.0
2011-09-09 14:05:00,19.81,19.83,19.78,19.8,43500.0,16.1692,16.1855,16.1447,16.161,43500.0
2011-09-09 14:10:00,19.79,19.79,19.65,19.71,71900.0,16.1529,16.1529,16.0386,16.0876,71900.0
2011-09-09 14:15:00,19.72,19.72,19.64,19.64,62700.0,16.0957,16.0957,16.0304,16.0304,62700.0
2011-09-09 14:20:00,19.63,19.7,19.63,19.67,44000.0,16.0223,16.0794,16.0223,16.0549,44000.0
2011-09-09 14:25:00,19.67,19.67,19.57,19.57,36400.0,16.0549,16.0549,15.9733,15.9733,36400.0
2011-09-09 14:30:00,19.58,19.59,19.5,19.51,40900.0,15.9815,15.9896,15.9162,15.9243,40900.0
2011-09-09 14:35:00,19.52,19.56,19.5,19.53,37400.0,15.9325,15.9651,15.9162,15.9407,37400.0
2011-09-09 14:40:00,19.53,19.59,19.51,19.58,76700.0,15.9407,15.9896,15.9243,15.9815,76700.0
2011-09-09 14:45:00,19.57,19.57,19.43,19.44,75800.0,15.9733,15.9733,15.859,15.8672,75800.0
2011-09-09 14:50:00,19.44,19.46,19.39,19.4,56300.0,15.8672,15.8835,15.8264,15.8345,56300.0
2011-09-09 14:55:00,19.41,19.46,19.39,19.44,112800.0,15.8427,15.8835,15.8264,15.8672,112800.0
2011-09-09 15:00:00,19.45,19.56,19.42,19.56,126200.0,15.8754,15.9651,15.8509,15.9651,126200.0
2011-09-09 15:05:00,19.57,19.59,19.54,19.59,42300.0,15.9733,15.9896,15.9488,15.9896,42300.0
2011-09-09 15:10:00,19.59,19.61,19.55,19.57,168800.0,15.9896,16.006,15.957,15.9733,168800.0
2011-09-09 15:15:00,19.57,19.59,19.52,19.58,138700.0,15.9733,15.9896,15.9325,15.9815,138700.0
2011-09-09 15:20:00,19.58,19.58,19.52,19.53,81600.0,15.9815,15.9815,15.9325,15.9407,81600.0
2011-09-09 15:25:00,19.53,19.56,19.48,19.48,104400.0,15.9407,15.9651,15.8998,15.8998,104400.0
2011-09-09 15:30:00,19.48,19.59,19.46,19.59,170200.0,15.8998,15.9896,15.8835,15.9896,170200.0
2011-09-09 15:35:00,19.59,19.67,19.56,19.67,69500.0,15.9896,16.0549,15.9651,16.0549,69500.0
2011-09-09 15:40:00,19.66,19.68,19.62,19.66,106900.0,16.0468,16.0631,16.0141,16.0468,106900.0
2011-09-09 15:45:00,19.66,19.74,19.64,19.73,118800.0,16.0468,16.1121,16.0304,16.1039,118800.0
2011-09-09 15:50:00,19.73,19.75,19.65,19.68,221200.0,16.1039,16.1202,16.0386,16.0631,221200.0
2011-09-09 15:55:00,19.68,19.68,19.57,19.59,317100.0,16.0631,16.0631,15.9733,15.9896,317100.0
2011-09-12 09:30:00,19.25,19.73,19.24,19.73,69200.0,15.7121,16.1039,15.704,16.1039,69200.0
2011-09-12 09:35:00,19.7,19.87,19.62,19.84,90800.0,16.0794,16.2182,16.0141,16.1937,90800.0
2011-09-12 09:40:00,19.84,20.07,19.79,20.07,120100.0,16.1937,16.3814,16.1529,16.3814,120100.0
2011-09-12 09:45:00,20.04,20.17,20.0,20.14,72500.0,16.3569,16.463,16.3243,16.4385,72500.0
2011-09-12 09:50:00,20.14,20.38,20.12,20.32,59900.0,16.4385,16.6344,16.4222,16.5855,59900.0
2011-09-12 09:55:00,20.32,20.39,20.25,20.28,58000.0,16.5855,16.6426,16.5283,16.5528,58000.0
2011-09-12 10:00:00,20.26,20.34,20.16,20.28,51000.0,16.5365,16.6018,16.4549,16.5528,51000.0
2011-09-12 10:05:00,20.28,20.38,20.28,20.28,58400.0,16.5528,16.6344,16.5528,16.5528,58400.0
2011-09-12 10:10:00,20.3,20.34,20.27,20.3,61900.0,16.5691,16.6018,16.5447,16.5691,61900.0
2011-09-12 10:15:00,20.3,20.31,20.06,20.09,87400.0,16.5691,16.5773,16.3732,16.3977,87400.0
2011-09-12 10:20:00,20.09,20.12,20.0,20.03,64800.0,16.3977,16.4222,16.3243,16.3488,64800.0
2011-09-12 10:25:00,20.02,20.05,19.97,19.99,44100.0,16.3406,16.3651,16.2998,16.3161,44100.0
2011-09-12 10:30:00,20.0,20.1,20.0,20.08,39100.0,16.3243,16.4059,16.3243,16.3896,39100.0
2011-09-12 10:35:00,20.07,20.19,20.06,20.14,61900.0,16.3814,16.4794,16.3732,16.4385,61900.0
2011-09-12 10:40:00,20.12,20.13,20.0,20.02,63600.0,16.4222,16.4304,16.3243,16.3406,63600.0
2011-09-12 10:45:00,20.03,20.09,19.97,20.0,54100.0,16.3488,16.3977,16.2998,16.3243,54100.0
2011-09-12 10:50:00,20.0,20.13,19.99,20.13,55000.0,16.3243,16.4304,16.3161,16.4304,55000.0
2011-09-12 10:55:00,20.13,20.15,19.97,19.97,54900.0,16.4304,16.4467,16.2998,16.2998,54900.0
2011-09-12 11:00:00,19.97,20.05,19.97,20.05,12500.0,16.2998,16.3651,16.2998,16.3651,12500.0
2011-09-12 11:05:00,20.05,20.17,20.05,20.13,35000.0,16.3651,16.463,16.3651,16.4304,35000.0
2011-09-12 11:10:00,20.15,20.17,20.1,20.17,32900.0,16.4467,16.463,16.4059,16.463,32900.0
2011-09-12 11:15:00,20.16,20.24,20.16,20.2,49900.0,16.4549,16.5202,16.4549,16.4875,49900.0
2011-09-12 11:20:00,20.21,20.23,20.15,20.2,47200.0,16.4957,16.512,16.4467,16.4875,47200.0
2011-09-12 11:25:00,20.2,20.3,20.19,20.29,36900.0,16.4875,16.5691,16.4794,16.561,36900.0
2011-09-12 11:30:00,20.29,20.31,20.23,20.3,44800.0,16.561,16.5773,16.512,16.5691,44800.0
2011-09-12 11:35:00,20.29,20.39,20.29,20.31,46500.0,16.561,16.6426,16.561,16.5773,46500.0
2011-09-12 11:40:00,20.33,20.36,20.31,20.36,36000.0,16.5936,16.6181,16.5773,16.6181,36000.0
2011-09-12 11:45:00,20.36,20.42,20.34,20.34,64300.0,16.6181,16.6671,16.6018,16.6018,64300.0
2011-09-12 11:50:00,20.35,20.37,20.31,20.32,19500.0,16.61,16.6263,16.5773,16.5855,19500.0
2011-09-12 11:55:00,20.33,20.35,20.3,20.33,32700.0,16.5936,16.61,16.5691,16.5936,32700.0
2011-09-12 12:00:00,20.33,20.39,20.31,20.31,40500.0,16.5936,16.6426,16.5773,16.5773,40500.0
2011-09-12 12:05:00,20.3,20.32,20.24,20.26,29500.0,16.5691,16.5855,16.5202,16.5365,29500.0
2011-09-12 12:10:00,20.27,20.3,20.21,20.23,23500.0,16.5447,16.5691,16.4957,16.512,23500.0
2011-09-12 12:15:00,20.24,20.26,20.17,20.17,35500.0,16.5202,16.5365,16.463,16.463,35500.0
2011-09-12 12:20:00,20.17,20.19,20.15,20.16,25900.0,16.463,16.4794,16.4467,16.4549,25900.0
2011-09-12 12:25:00,20.17,20.26,20.17,20.25,27300.0,16.463,16.5365,16.463,16.5283,27300.0
2011-09-12 12:30:00,20.24,20.25,20.11,20.15,38700.0,16.5202,16.5283,16.4141,16.4467,38700.0
2011-09-12 12:35:00,20.15,20.15,20.12,20.12,27300.0,16.4467,16.4467,16.4222,16.4222,27300.0
2011-09-12 12:40:00,20.12,20.14,20.12,20.13,27000.0,16.4222,16.4385,16.4222,16.4304,27000.0
2011-09-12 12:45:00,20.13,20.15,20.09,20.1,24700.0,16.4304,16.4467,16.3977,16.4059,24700.0
2011-09-12 12:50:00,20.1,20.17,20.09,20.15,12800.0,16.4059,16.463,16.3977,16.4467,12800.0
2011-09-12 12:55:00,20.15,20.18,20.09,20.18,15200.0,16.4467,16.4712,16.3977,16.4712,15200.0
2011-09-12 13:00:00,20.19,20.26,20.15,20.23,44100.0,16.4794,16.5365,16.4467,16.512,44100.0
2011-09-12 13:05:00,20.23,20.25,20.13,20.15,28800.0,16.512,16.5283,16.4304,16.4467,28800.0
2011-09-12 13:10:00,20.16,20.24,20.16,20.22,13700.0,16.4549,16.5202,16.4549,16.5038,13700.0
2011-09-12 13:15:00,20.21,20.23,20.15,20.19,17400.0,16.4957,16.512,16.4467,16.4794,17400.0
2011-09-12 13:20:00,20.18,20.18,20.14,20.15,13800.0,16.4712,16.4712,16.4385,16.4467,13800.0
2011-09-12 13:25:00,20.15,20.17,20.13,20.14,11800.0,16.4467,16.463,16.4304,16.4385,11800.0
2011-09-12 13:30:00,20.13,20.15,20.04,20.06,35600.0,16.4304,16.4467,16.3569,16.3732,35600.0
2011-09-12 13:35:00,20.06,20.06,19.89,19.94,97400.0,16.3732,16.3732,16.2345,16.2753,97400.0
2011-09-12 13:40:00,19.95,19.97,19.92,19.96,23800.0,16.2835,16.2998,16.259,16.2916,23800.0
2011-09-12 13:45:00,19.97,19.99,19.91,19.95,23100.0,16.2998,16.3161,16.2508,16.2835,23100.0
2011-09-12 13:50:00,19.97,20.01,19.96,19.99,39500.0,16.2998,16.3324,16.2916,16.3161,39500.0
2011-09-12 13:55:00,19.98,20.0,19.95,19.97,18800.0,16.308,16.3243,16.2835,16.2998,18800.0
2011-09-12 14:00:00,19.98,19.98,19.84,19.87,48200.0,16.308,16.308,16.1937,16.2182,48200.0
2011-09-12 14:05:00,19.85,19.88,19.79,19.86,41500.0,16.2018,16.2263,16.1529,16.21,41500.0
2011-09-12 14:10:00,19.85,19.85,19.7,19.76,56000.0,16.2018,16.2018,16.0794,16.1284,56000.0
2011-09-12 14:15:00,19.75,19.8,19.71,19.74,37000.0,16.1202,16.161,16.0876,16.1121,37000.0
2011-09-12 14:20:00,19.73,19.84,19.72,19.81,50100.0,16.1039,16.1937,16.0957,16.1692,50100.0
2011-09-12 14:25:00,19.8,19.86,19.79,19.81,37900.0,16.161,16.21,16.1529,16.1692,37900.0
2011-09-12 14:30:00,19.82,19.94,19.8,19.94,42400.0,16.1774,16.2753,16.161,16.2753,42400.0
2011-09-12 14:35:00,19.94,20.07,19.94,19.99,83900.0,16.2753,16.3814,16.2753,16.3161,83900.0
2011-09-12 14:40:00,20.0,20.14,19.97,20.07,71600.0,16.3243,16.4385,16.2998,16.3814,71600.0
2011-09-12 14:45:00,20.06,20.06,19.93,19.98,66200.0,16.3732,16.3732,16.2671,16.308,66200.0
2011-09-12 14:50:00,19.98,19.98,19.86,19.87,62300.0,16.308,16.308,16.21,16.2182,62300.0
2011-09-12 14:55:00,19.87,19.9,19.83,19.86,24000.0,16.2182,16.2427,16.1855,16.21,24000.0
2011-09-12 15:00:00,19.87,19.91,19.83,19.86,32700.0,16.2182,16.2508,16.1855,16.21,32700.0
2011-09-12 15:05:00,19.86,19.89,19.84,19.84,46100.0,16.21,16.2345,16.1937,16.1937,46100.0
2011-09-12 15:10:00,19.85,19.93,19.85,19.89,30000.0,16.2018,16.2671,16.2018,16.2345,30000.0
2011-09-12 15:15:00,19.89,19.93,19.8,19.88,44800.0,16.2345,16.2671,16.161,16.2263,44800.0
2011-09-12 15:20:00,19.88,20.02,19.8,20.01,48800.0,16.2263,16.3406,16.161,16.3324,48800.0
2011-09-12 15:25:00,20.01,20.01,19.94,19.95,46900.0,16.3324,16.3324,16.2753,16.2835,46900.0
2011-09-12 15:30:00,19.96,20.07,19.96,20.04,71300.0,16.2916,16.3814,16.2916,16.3569,71300.0
2011-09-12 15:35:00,20.04,20.07,19.99,20.07,41200.0,16.3569,16.3814,16.3161,16.3814,41200.0
2011-09-12 15:40:00,20.06,20.16,20.04,20.12,48100.0,16.3732,16.4549,16.3569,16.4222,48100.0
2011-09-12 15:45:00,20.12,20.2,20.11,20.12,127900.0,16.4222,16.4875,16.4141,16.4222,127900.0
2011-09-12 15:50:00,20.13,20.28,20.12,20.24,248100.0,16.4304,16.5528,16.4222,16.5202,248100.0
2011-09-12 15:55:00,20.24,20.28,20.21,20.28,119600.0,16.5202,16.5528,16.4957,16.5528,119600.0
2011-09-13 09:30:00,20.33,20.6,20.28,20.57,87600.0,16.5936,16.814,16.5528,16.7895,87600.0
2011-09-13 09:35:00,20.53,20.6,20.41,20.43,31700.0,16.7569,16.814,16.6589,16.6752,31700.0
2011-09-13 09:40:00,20.45,20.55,20.4,20.51,71300.0,16.6916,16.7732,16.6508,16.7405,71300.0
2011-09-13 09:45:00,20.51,20.66,20.43,20.61,69500.0,16.7405,16.863,16.6752,16.8222,69500.0
2011-09-13 09:50:00,20.63,20.71,20.6,20.7,80100.0,16.8385,16.9038,16.814,16.8956,80100.0
2011-09-13 09:55:00,20.71,20.9,20.71,20.84,152000.0,16.9038,17.0589,16.9038,17.0099,152000.0
2011-09-13 10:00:00,20.82,20.93,20.82,20.92,180400.0,16.9936,17.0834,16.9936,17.0752,180400.0
2011-09-13 10:05:00,20.93,21.05,20.91,20.94,182800.0,17.0834,17.1813,17.067,17.0915,182800.0
2011-09-13 10:10:00,20.93,21.02,20.86,20.87,61100.0,17.0834,17.1568,17.0262,17.0344,61100.0
2011-09-13 10:15:00,20.88,20.94,20.82,20.82,50900.0,17.0425,17.0915,16.9936,16.9936,50900.0
2011-09-13 10:20:00,20.82,21.05,20.8,21.05,43900.0,16.9936,17.1813,16.9772,17.1813,43900.0
2011-09-13 10:25:00,21.05,21.07,20.93,20.96,63400.0,17.1813,17.1976,17.0834,17.1078,63400.0
2011-09-13 10:30:00,20.97,21.06,20.84,20.88,48600.0,17.116,17.1895,17.0099,17.0425,48600.0
2011-09-13 10:35:00,20.88,20.98,20.84,20.98,32200.0,17.0425,17.1242,17.0099,17.1242,32200.0
2011-09-13 10:40:00,20.97,21.0,20.91,20.94,43900.0,17.116,17.1405,17.067,17.0915,43900.0
2011-09-13 10:45:00,20.96,21.0,20.89,20.93,49800.0,17.1078,17.1405,17.0507,17.0834,49800.0
2011-09-13 10:50:00,20.93,20.97,20.79,20.81,40800.0,17.0834,17.116,16.9691,16.9854,40800.0
2011-09-13 10:55:00,20.8,20.84,20.76,20.8,38700.0,16.9772,17.0099,16.9446,16.9772,38700.0
2011-09-13 11:00:00,20.78,20.87,20.67,20.72,42000.0,16.9609,17.0344,16.8711,16.912,42000.0
2011-09-13 11:05:00,20.7,20.76,20.66,20.7,26100.0,16.8956,16.9446,16.863,16.8956,26100.0
2011-09-13 11:10:00,20.7,20.77,20.68,20.75,24800.0,16.8956,16.9528,16.8793,16.9364,24800.0
2011-09-13 11:15:00,20.74,20.76,20.62,20.65,31400.0,16.9283,16.9446,16.8303,16.8548,31400.0
2011-09-13 11:20:00,20.67,20.7,20.61,20.67,18000.0,16.8711,16.8956,16.8222,16.8711,18000.0
2011-09-13 11:25:00,20.66,20.66,20.58,20.65,19400.0,16.863,16.863,16.7977,16.8548,19400.0
2011-09-13 11:30:00,20.67,20.69,20.62,20.68,17700.0,16.8711,16.8875,16.8303,16.8793,17700.0
2011-09-13 11:35:00,20.68,20.83,20.66,20.81,21400.0,16.8793,17.0017,16.863,16.9854,21400.0
2011-09-13 11:40:00,20.81,20.86,20.76,20.86,20800.0,16.9854,17.0262,16.9446,17.0262,20800.0
2011-09-13 11:45:00,20.86,20.89,20.78,20.79,35300.0,17.0262,17.0507,16.9609,16.9691,35300.0
2011-09-13 11:50:00,20.76,20.85,20.75,20.84,19200.0,16.9446,17.0181,16.9364,17.0099,19200.0
2011-09-13 11:55:00,20.85,20.88,20.83,20.84,35200.0,17.0181,17.0425,17.0017,17.0099,35200.0
2011-09-13 12:00:00,20.83,20.83,20.71,20.75,35100.0,17.0017,17.0017,16.9038,16.9364,35100.0
2011-09-13 12:05:00,20.75,20.86,20.72,20.86,22000.0,16.9364,17.0262,16.912,17.0262,22000.0
2011-09-13 12:10:00,20.86,20.91,20.82,20.9,25900.0,17.0262,17.067,16.9936,17.0589,25900.0
2011-09-13 12:15:00,20.89,20.92,20.87,20.88,23700.0,17.0507,17.0752,17.0344,17.0425,23700.0
2011-09-13 12:20:00,20.89,20.96,20.88,20.88,31000.0,17.0507,17.1078,17.0425,17.0425,31000.0
2011-09-13 12:25:00,20.88,20.92,20.85,20.91,36000.0,17.0425,17.0752,17.0181,17.067,36000.0
2011-09-13 12:30:00,20.89,20.91,20.84,20.86,20100.0,17.0507,17.067,17.0099,17.0262,20100.0
2011-09-13 12:35:00,20.86,21.01,20.85,20.96,74400.0,17.0262,17.1487,17.0181,17.1078,74400.0
2011-09-13 12:40:00,20.95,20.96,20.88,20.93,61400.0,17.0997,17.1078,17.0425,17.0834,61400.0
2011-09-13 12:45:00,20.92,20.99,20.88,20.91,41500.0,17.0752,17.1323,17.0425,17.067,41500.0
2011-09-13 12:50:00,20.9,20.93,20.88,20.89,15400.0,17.0589,17.0834,17.0425,17.0507,15400.0
2011-09-13 12:55:00,20.88,20.94,20.84,20.93,19300.0,17.0425,17.0915,17.0099,17.0834,19300.0
2011-09-13 13:00:00,20.92,20.94,20.9,20.91,32000.0,17.0752,17.0915,17.0589,17.067,32000.0
2011-09-13 13:05:00,20.91,20.94,20.89,20.89,16200.0,17.067,17.0915,17.0507,17.0507,16200.0
2011-09-13 13:10:00,20.89,20.93,20.85,20.92,21700.0,17.0507,17.0834,17.0181,17.0752,21700.0
2011-09-13 13:15:00,20.93,20.99,20.92,20.94,23600.0,17.0834,17.1323,17.0752,17.0915,23600.0
2011-09-13 13:20:00,20.93,20.95,20.9,20.92,10300.0,17.0834,17.0997,17.0589,17.0752,10300.0
2011-09-13 13:25:00,20.93,20.96,20.93,20.95,9700.0,17.0834,17.1078,17.0834,17.0997,9700.0
2011-09-13 13:30:00,20.94,20.95,20.85,20.92,27400.0,17.0915,17.0997,17.0181,17.0752,27400.0
2011-09-13 13:35:00,20.92,20.97,20.9,20.94,19100.0,17.0752,17.116,17.0589,17.0915,19100.0
2011-09-13 13:40:00,20.94,21.0,20.93,21.0,27900.0,17.0915,17.1405,17.0834,17.1405,27900.0
2011-09-13 13:45:00,21.0,21.07,20.96,21.06,59600.0,17.1405,17.1976,17.1078,17.1895,59600.0
2011-09-13 13:50:00,21.06,21.12,21.05,21.12,42700.0,17.1895,17.2384,17.1813,17.2384,42700.0
2011-09-13 13:55:00,21.11,21.13,21.03,21.12,72100.0,17.2303,17.2466,17.165,17.2384,72100.0
2011-09-13 14:00:00,21.13,21.13,21.06,21.12,46200.0,17.2466,17.2466,17.1895,17.2384,46200.0
2011-09-13 14:05:00,21.12,21.12,21.07,21.09,51500.0,17.2384,17.2384,17.1976,17.2139,51500.0
2011-09-13 14:10:00,21.08,21.12,21.08,21.1,34300.0,17.2058,17.2384,17.2058,17.2221,34300.0
2011-09-13 14:15:00,21.1,21.15,21.09,21.13,40300.0,17.2221,17.2629,17.2139,17.2466,40300.0
2011-09-13 14:20:00,21.12,21.23,21.12,21.22,46500.0,17.2384,17.3282,17.2384,17.3201,46500.0
2011-09-13 14:25:00,21.23,21.25,21.21,21.25,73900.0,17.3282,17.3445,17.3119,17.3445,73900.0
2011-09-13 14:30:00,21.24,21.29,21.24,21.28,102900.0,17.3364,17.3772,17.3364,17.369,102900.0
2011-09-13 14:35:00,21.29,21.32,21.22,21.23,76500.0,17.3772,17.4017,17.3201,17.3282,76500.0
2011-09-13 14:40:00,21.24,21.34,21.23,21.32,59700.0,17.3364,17.418,17.3282,17.4017,59700.0
2011-09-13 14:45:00,21.32,21.34,21.21,21.21,64200.0,17.4017,17.418,17.3119,17.3119,64200.0
2011-09-13 14:50:00,21.2,21.25,21.2,21.25,51000.0,17.3037,17.3445,17.3037,17.3445,51000.0
2011-09-13 14:55:00,21.24,21.26,21.16,21.19,115500.0,17.3364,17.3527,17.2711,17.2956,115500.0
2011-09-13 15:00:00,21.18,21.24,21.15,21.22,78900.0,17.2874,17.3364,17.2629,17.3201,78900.0
2011-09-13 15:05:00,21.21,21.29,21.17,21.28,182200.0,17.3119,17.3772,17.2792,17.369,182200.0
2011-09-13 15:10:00,21.28,21.35,21.26,21.31,104800.0,17.369,17.4262,17.3527,17.3935,104800.0
2011-09-13 15:15:00,21.3,21.34,21.17,21.19,134900.0,17.3854,17.418,17.2792,17.2956,134900.0
2011-09-13 15:20:00,21.18,21.19,21.12,21.17,106000.0,17.2874,17.2956,17.2384,17.2792,106000.0
2011-09-13 15:25:00,21.17,21.29,21.11,21.29,103500.0,17.2792,17.3772,17.2303,17.3772,103500.0
2011-09-13 15:30:00,21.3,21.36,21.29,21.33,132000.0,17.3854,17.4343,17.3772,17.4098,132000.0
2011-09-13 15:35:00,21.33,21.35,21.3,21.32,93100.0,17.4098,17.4262,17.3854,17.4017,93100.0
2011-09-13 15:40:00,21.31,21.33,21.28,21.3,155900.0,17.3935,17.4098,17.369,17.3854,155900.0
2011-09-13 15:45:00,21.3,21.33,21.28,21.29,182500.0,17.3854,17.4098,17.369,17.3772,182500.0
2011-09-13 15:50:00,21.3,21.33,21.17,21.21,203200.0,17.3854,17.4098,17.2792,17.3119,203200.0
2011-09-13 15:55:00,21.21,21.25,21.18,21.18,206800.0,17.3119,17.3445,17.2874,17.2874,206800.0
2011-09-14 09:30:00,21.77,21.9,21.67,21.74,168600.0,17.769,17.8751,17.6874,17.7445,168600.0
2011-09-14 09:35:00,21.71,21.73,21.56,21.59,90100.0,17.72,17.7363,17.5976,17.6221,90100.0
2011-09-14 09:40:00,21.6,21.6,21.45,21.58,95600.0,17.6302,17.6302,17.5078,17.6139,95600.0
2011-09-14 09:45:00,21.56,21.73,21.55,21.66,41300.0,17.5976,17.7363,17.5894,17.6792,41300.0
2011-09-14 09:50:00,21.67,21.72,21.51,21.51,49200.0,17.6874,17.7282,17.5568,17.5568,49200.0
2011-09-14 09:55:00,21.51,21.63,21.47,21.47,94300.0,17.5568,17.6547,17.5241,17.5241,94300.0
2011-09-14 10:00:00,21.47,21.51,21.31,21.38,69300.0,17.5241,17.5568,17.3935,17.4507,69300.0
2011-09-14 10:05:00,21.37,21.37,21.28,21.3,49700.0,17.4425,17.4425,17.369,17.3854,49700.0
2011-09-14 10:10:00,21.29,21.5,21.29,21.46,108600.0,17.3772,17.5486,17.3772,17.5159,108600.0
2011-09-14 10:15:00,21.45,21.45,21.11,21.19,79100.0,17.5078,17.5078,17.2303,17.2956,79100.0
2011-09-14 10:20:00,21.19,21.26,21.03,21.16,82400.0,17.2956,17.3527,17.165,17.2711,82400.0
2011-09-14 10:25:00,21.16,21.28,21.14,21.24,61500.0,17.2711,17.369,17.2548,17.3364,61500.0
2011-09-14 10:30:00,21.23,21.29,21.16,21.25,73700.0,17.3282,17.3772,17.2711,17.3445,73700.0
2011-09-14 10:35:00,21.25,21.36,21.25,21.36,75700.0,17.3445,17.4343,17.3445,17.4343,75700.0
2011-09-14 10:40:00,21.37,21.39,21.26,21.27,62700.0,17.4425,17.4588,17.3527,17.3609,62700.0
2011-09-14 10:45:00,21.26,21.35,21.22,21.32,41400.0,17.3527,17.4262,17.3201,17.4017,41400.0
2011-09-14 10:50:00,21.31,21.39,21.3,21.38,59500.0,17.3935,17.4588,17.3854,17.4507,59500.0
2011-09-14 10:55:00,21.39,21.4,21.3,21.37,73700.0,17.4588,17.467,17.3854,17.4425,73700.0
2011-09-14 11:00:00,21.36,21.52,21.35,21.49,74600.0,17.4343,17.5649,17.4262,17.5404,74600.0
2011-09-14 11:05:00,21.5,21.58,21.5,21.55,48800.0,17.5486,17.6139,17.5486,17.5894,48800.0
2011-09-14 11:10:00,21.56,21.64,21.56,21.64,122100.0,17.5976,17.6629,17.5976,17.6629,122100.0
2011-09-14 11:15:00,21.64,21.64,21.53,21.54,43200.0,17.6629,17.6629,17.5731,17.5812,43200.0
2011-09-14 11:20:00,21.53,21.53,21.44,21.5,40700.0,17.5731,17.5731,17.4996,17.5486,40700.0
2011-09-14 11:25:00,21.48,21.5,21.41,21.45,138500.0,17.5323,17.5486,17.4751,17.5078,138500.0
2011-09-14 11:30:00,21.44,21.52,21.44,21.47,107700.0,17.4996,17.5649,17.4996,17.5241,107700.0
2011-09-14 11:35:00,21.48,21.58,21.45,21.57,72100.0,17.5323,17.6139,17.5078,17.6057,72100.0
2011-09-14 11:40:00,21.56,21.57,21.5,21.5,29100.0,17.5976,17.6057,17.5486,17.5486,29100.0
2011-09-14 11:45:00,21.5,21.56,21.5,21.55,21000.0,17.5486,17.5976,17.5486,17.5894,21000.0
2011-09-14 11:50:00,21.55,21.56,21.5,21.53,80000.0,17.5894,17.5976,17.5486,17.5731,80000.0
2011-09-14 11:55:00,21.53,21.55,21.49,21.52,43500.0,17.5731,17.5894,17.5404,17.5649,43500.0
2011-09-14 12:00:00,21.52,21.57,21.5,21.53,136000.0,17.5649,17.6057,17.5486,17.5731,136000.0
2011-09-14 12:05:00,21.52,21.55,21.49,21.54,37500.0,17.5649,17.5894,17.5404,17.5812,37500.0
2011-09-14 12:10:00,21.55,21.55,21.48,21.49,45500.0,17.5894,17.5894,17.5323,17.5404,45500.0
2011-09-14 12:15:00,21.5,21.54,21.48,21.5,51200.0,17.5486,17.5812,17.5323,17.5486,51200.0
2011-09-14 12:20:00,21.5,21.53,21.49,21.52,27800.0,17.5486,17.5731,17.5404,17.5649,27800.0
2011-09-14 12:25:00,21.52,21.61,21.51,21.61,50800.0,17.5649,17.6384,17.5568,17.6384,50800.0
2011-09-14 12:30:00,21.61,21.72,21.61,21.72,56400.0,17.6384,17.7282,17.6384,17.7282,56400.0
2011-09-14 12:35:00,21.72,21.8,21.72,21.79,90000.0,17.7282,17.7935,17.7282,17.7853,90000.0
2011-09-14 12:40:00,21.79,21.86,21.78,21.85,59900.0,17.7853,17.8424,17.7771,17.8343,59900.0
2011-09-14 12:45:00,21.84,21.88,21.71,21.74,107500.0,17.8261,17.8588,17.72,17.7445,107500.0
2011-09-14 12:50:00,21.74,21.75,21.69,21.7,33400.0,17.7445,17.7527,17.7037,17.7118,33400.0
2011-09-14 12:55:00,21.7,21.76,21.69,21.72,78400.0,17.7118,17.7608,17.7037,17.7282,78400.0
2011-09-14 13:00:00,21.72,21.76,21.71,21.76,47500.0,17.7282,17.7608,17.72,17.7608,47500.0
2011-09-14 13:05:00,21.75,21.8,21.75,21.75,31300.0,17.7527,17.7935,17.7527,17.7527,31300.0
2011-09-14 13:10:00,21.76,21.8,21.75,21.77,36300.0,17.7608,17.7935,17.7527,17.769,36300.0
2011-09-14 13:15:00,21.78,21.82,21.76,21.82,63400.0,17.7771,17.8098,17.7608,17.8098,63400.0
2011-09-14 13:20:00,21.83,21.86,21.82,21.83,37300.0,17.8179,17.8424,17.8098,17.8179,37300.0
2011-09-14 13:25:00,21.83,21.84,21.77,21.8,51800.0,17.8179,17.8261,17.769,17.7935,51800.0
2011-09-14 13:30:00,21.79,21.87,21.78,21.86,53300.0,17.7853,17.8506,17.7771,17.8424,53300.0
2011-09-14 13:35:00,21.84,21.93,21.84,21.93,37600.0,17.8261,17.8996,17.8261,17.8996,37600.0
2011-09-14 13:40:00,21.94,21.96,21.89,21.93,58000.0,17.9077,17.9241,17.8669,17.8996,58000.0
2011-09-14 13:45:00,21.93,21.94,21.86,21.87,61000.0,17.8996,17.9077,17.8424,17.8506,61000.0
2011-09-14 13:50:00,21.86,21.9,21.85,21.86,42200.0,17.8424,17.8751,17.8343,17.8424,42200.0
2011-09-14 13:55:00,21.86,21.87,21.78,21.8,85700.0,17.8424,17.8506,17.7771,17.7935,85700.0
2011-09-14 14:00:00,21.81,21.87,21.79,21.86,49000.0,17.8016,17.8506,17.7853,17.8424,49000.0
2011-09-14 14:05:00,21.86,21.9,21.86,21.88,59000.0,17.8424,17.8751,17.8424,17.8588,59000.0
2011-09-14 14:10:00,21.87,21.89,21.82,21.85,52200.0,17.8506,17.8669,17.8098,17.8343,52200.0
2011-09-14 14:15:00,21.85,21.91,21.84,21.89,41300.0,17.8343,17.8832,17.8261,17.8669,41300.0
2011-09-14 14:20:00,21.89,21.94,21.86,21.9,46200.0,17.8669,17.9077,17.8424,17.8751,46200.0
2011-09-14 14:25:00,21.9,21.98,21.9,21.97,64200.0,17.8751,17.9404,17.8751,17.9322,64200.0
2011-09-14 14:30:00,21.96,22.0,21.93,21.93,47700.0,17.9241,17.9567,17.8996,17.8996,47700.0
2011-09-14 14:35:00,21.93,22.02,21.93,22.0,72200.0,17.8996,17.973,17.8996,17.9567,72200.0
2011-09-14 14:40:00,22.0,22.04,21.99,22.02,43900.0,17.9567,17.9894,17.9485,17.973,43900.0
2011-09-14 14:45:00,22.03,22.04,22.0,22.02,25400.0,17.9812,17.9894,17.9567,17.973,25400.0
2011-09-14 14:50:00,22.01,22.09,22.01,22.08,39400.0,17.9649,18.0302,17.9649,18.022,39400.0
2011-09-14 14:55:00,22.09,22.2,22.09,22.19,67200.0,18.0302,18.1199,18.0302,18.1118,67200.0
2011-09-14 15:00:00,22.18,22.26,22.18,22.25,64600.0,18.1036,18.1689,18.1036,18.1608,64600.0
2011-09-14 15:05:00,22.26,22.31,22.25,22.3,82000.0,18.1689,18.2097,18.1608,18.2016,82000.0
2011-09-14 15:10:00,22.31,22.35,22.31,22.32,118800.0,18.2097,18.2424,18.2097,18.2179,118800.0
2011-09-14 15:15:00,22.32,22.38,22.32,22.38,132600.0,18.2179,18.2669,18.2179,18.2669,132600.0
2011-09-14 15:20:00,22.39,22.43,22.36,22.42,128900.0,18.275,18.3077,18.2505,18.2995,128900.0
2011-09-14 15:25:00,22.42,22.49,22.4,22.45,93600.0,18.2995,18.3566,18.2832,18.324,93600.0
2011-09-14 15:30:00,22.45,22.49,22.43,22.45,103800.0,18.324,18.3566,18.3077,18.324,103800.0
2011-09-14 15:35:00,22.45,22.46,22.39,22.42,157100.0,18.324,18.3322,18.275,18.2995,157100.0
2011-09-14 15:40:00,22.42,22.43,22.28,22.28,153200.0,18.2995,18.3077,18.1852,18.1852,153200.0
2011-09-14 15:45:00,22.28,22.32,22.18,22.22,152400.0,18.1852,18.2179,18.1036,18.1363,152400.0
2011-09-14 15:50:00,22.22,22.29,22.19,22.2,212100.0,18.1363,18.1934,18.1118,18.1199,212100.0
2011-09-14 15:55:00,22.2,22.23,22.15,22.18,226800.0,18.1199,18.1444,18.0791,18.1036,226800.0
2011-09-15 09:30:00,22.38,22.52,22.36,22.39,115200.0,18.2669,18.3811,18.2505,18.275,115200.0
2011-09-15 09:35:00,22.41,22.56,22.29,22.52,107600.0,18.2914,18.4138,18.1934,18.3811,107600.0
2011-09-15 09:40:00,22.54,22.57,22.27,22.33,83200.0,18.3975,18.4219,18.1771,18.2261,83200.0
2011-09-15 09:45:00,22.32,22.38,22.25,22.3,54400.0,18.2179,18.2669,18.1608,18.2016,54400.0
2011-09-15 09:50:00,22.32,22.45,22.32,22.36,39100.0,18.2179,18.324,18.2179,18.2505,39100.0
2011-09-15 09:55:00,22.35,22.42,22.33,22.37,26200.0,18.2424,18.2995,18.2261,18.2587,26200.0
2011-09-15 10:00:00,22.37,22.44,22.35,22.44,37200.0,18.2587,18.3158,18.2424,18.3158,37200.0
2011-09-15 10:05:00,22.44,22.45,22.37,22.41,52000.0,18.3158,18.324,18.2587,18.2914,52000.0
2011-09-15 10:10:00,22.4,22.4,22.27,22.27,76100.0,18.2832,18.2832,18.1771,18.1771,76100.0
2011-09-15 10:15:00,22.28,22.29,22.2,22.27,54400.0,18.1852,18.1934,18.1199,18.1771,54400.0
2011-09-15 10:20:00,22.26,22.26,22.14,22.15,65800.0,18.1689,18.1689,18.071,18.0791,65800.0
2011-09-15 10:25:00,22.15,22.18,22.05,22.06,42500.0,18.0791,18.1036,17.9975,18.0057,42500.0
2011-09-15 10:30:00,22.06,22.07,21.95,22.01,48000.0,18.0057,18.0138,17.9159,17.9649,48000.0
2011-09-15 10:35:00,22.01,22.01,21.86,21.9,54400.0,17.9649,17.9649,17.8424,17.8751,54400.0
2011-09-15 10:40:00,21.9,22.13,21.9,22.11,43200.0,17.8751,18.0628,17.8751,18.0465,43200.0
2011-09-15 10:45:00,22.1,22.12,22.06,22.09,21100.0,18.0383,18.0546,18.0057,18.0302,21100.0
2011-09-15 10:50:00,22.09,22.1,21.92,21.93,33200.0,18.0302,18.0383,17.8914,17.8996,33200.0
2011-09-15 10:55:00,21.93,22.02,21.89,21.9,50500.0,17.8996,17.973,17.8669,17.8751,50500.0
2011-09-15 11:00:00,21.9,21.9,21.79,21.89,111800.0,17.8751,17.8751,17.7853,17.8669,111800.0
2011-09-15 11:05:00,21.88,22.01,21.88,21.99,33200.0,17.8588,17.9649,17.8588,17.9485,33200.0
2011-09-15 11:10:00,21.99,22.0,21.89,21.9,20100.0,17.9485,17.9567,17.8669,17.8751,20100.0
2011-09-15 11:15:00,21.89,22.02,21.89,21.99,92400.0,17.8669,17.973,17.8669,17.9485,92400.0
2011-09-15 11:20:00,21.99,22.05,21.99,22.02,76700.0,17.9485,17.9975,17.9485,17.973,76700.0
2011-09-15 11:25:00,22.01,22.03,21.93,22.03,54700.0,17.9649,17.9812,17.8996,17.9812,54700.0
2011-09-15 11:30:00,22.03,22.05,21.98,22.0,34800.0,17.9812,17.9975,17.9404,17.9567,34800.0
2011-09-15 11:35:00,21.99,22.06,21.99,22.06,20700.0,17.9485,18.0057,17.9485,18.0057,20700.0
2011-09-15 11:40:00,22.07,22.07,22.03,22.05,17400.0,18.0138,18.0138,17.9812,17.9975,17400.0
2011-09-15 11:45:00,22.06,22.08,21.97,21.97,19400.0,18.0057,18.022,17.9322,17.9322,19400.0
2011-09-15 11:50:00,21.97,22.0,21.93,21.93,19100.0,17.9322,17.9567,17.8996,17.8996,19100.0
2011-09-15 11:55:00,21.95,22.02,21.95,21.98,13900.0,17.9159,17.973,17.9159,17.9404,13900.0
2011-09-15 12:00:00,21.99,22.05,21.97,22.02,37800.0,17.9485,17.9975,17.9322,17.973,37800.0
2011-09-15 12:05:00,22.02,22.04,21.98,22.03,17000.0,17.973,17.9894,17.9404,17.9812,17000.0
2011-09-15 12:10:00,22.03,22.06,21.98,21.99,20500.0,17.9812,18.0057,17.9404,17.9485,20500.0
2011-09-15 12:15:00,21.99,22.03,21.98,22.02,14300.0,17.9485,17.9812,17.9404,17.973,14300.0
2011-09-15 12:20:00,22.01,22.02,21.98,21.98,22600.0,17.9649,17.973,17.9404,17.9404,22600.0
2011-09-15 12:25:00,21.98,22.04,21.98,22.01,18400.0,17.9404,17.9894,17.9404,17.9649,18400.0
2011-09-15 12:30:00,22.02,22.1,22.02,22.09,30300.0,17.973,18.0383,17.973,18.0302,30300.0
2011-09-15 12:35:00,22.1,22.14,22.1,22.14,31800.0,18.0383,18.071,18.0383,18.071,31800.0
2011-09-15 12:40:00,22.14,22.2,22.14,22.17,18600.0,18.071,18.1199,18.071,18.0955,18600.0
2011-09-15 12:45:00,22.17,22.19,22.16,22.16,27500.0,18.0955,18.1118,18.0873,18.0873,27500.0
2011-09-15 12:50:00,22.16,22.19,22.14,22.14,16100.0,18.0873,18.1118,18.071,18.071,16100.0
2011-09-15 12:55:00,22.13,22.21,22.13,22.19,15400.0,18.0628,18.1281,18.0628,18.1118,15400.0
2011-09-15 13:00:00,22.19,22.27,22.19,22.27,37300.0,18.1118,18.1771,18.1118,18.1771,37300.0
2011-09-15 13:05:00,22.26,22.31,22.26,22.3,46100.0,18.1689,18.2097,18.1689,18.2016,46100.0
2011-09-15 13:10:00,22.3,22.39,22.3,22.35,52700.0,18.2016,18.275,18.2016,18.2424,52700.0
2011-09-15 13:15:00,22.36,22.36,22.32,22.32,20000.0,18.2505,18.2505,18.2179,18.2179,20000.0
2011-09-15 13:20:00,22.32,22.33,22.29,22.32,16400.0,18.2179,18.2261,18.1934,18.2179,16400.0
2011-09-15 13:25:00,22.32,22.34,22.24,22.25,16900.0,18.2179,18.2342,18.1526,18.1608,16900.0
2011-09-15 13:30:00,22.24,22.25,22.2,22.21,16200.0,18.1526,18.1608,18.1199,18.1281,16200.0
2011-09-15 13:35:00,22.21,22.24,22.16,22.18,31800.0,18.1281,18.1526,18.0873,18.1036,31800.0
2011-09-15 13:40:00,22.17,22.21,22.17,22.2,7700.0,18.0955,18.1281,18.0955,18.1199,7700.0
2011-09-15 13:45:00,22.21,22.25,22.19,22.22,30400.0,18.1281,18.1608,18.1118,18.1363,30400.0
2011-09-15 13:50:00,22.2,22.25,22.18,22.24,29200.0,18.1199,18.1608,18.1036,18.1526,29200.0
2011-09-15 13:55:00,22.24,22.24,22.18,22.22,18600.0,18.1526,18.1526,18.1036,18.1363,18600.0
2011-09-15 14:00:00,22.23,22.29,22.23,22.28,22100.0,18.1444,18.1934,18.1444,18.1852,22100.0
2011-09-15 14:05:00,22.28,22.33,22.28,22.33,22100.0,18.1852,18.2261,18.1852,18.2261,22100.0
2011-09-15 14:10:00,22.33,22.39,22.32,22.34,20400.0,18.2261,18.275,18.2179,18.2342,20400.0
2011-09-15 14:15:00,22.33,22.36,22.29,22.3,25700.0,18.2261,18.2505,18.1934,18.2016,25700.0
2011-09-15 14:20:00,22.3,22.3,22.24,22.25,24100.0,18.2016,18.2016,18.1526,18.1608,24100.0
2011-09-15 14:25:00,22.25,22.3,22.24,22.3,19900.0,18.1608,18.2016,18.1526,18.2016,19900.0
2011-09-15 14:30:00,22.3,22.36,22.29,22.35,14200.0,18.2016,18.2505,18.1934,18.2424,14200.0
2011-09-15 14:35:00,22.36,22.36,22.26,22.3,33100.0,18.2505,18.2505,18.1689,18.2016,33100.0
2011-09-15 14:40:00,22.31,22.32,22.26,22.29,17700.0,18.2097,18.2179,18.1689,18.1934,17700.0
2011-09-15 14:45:00,22.3,22.32,22.26,22.29,31600.0,18.2016,18.2179,18.1689,18.1934,31600.0
2011-09-15 14:50:00,22.3,22.31,22.26,22.31,12700.0,18.2016,18.2097,18.1689,18.2097,12700.0
2011-09-15 14:55:00,22.32,22.36,22.31,22.34,35000.0,18.2179,18.2505,18.2097,18.2342,35000.0
2011-09-15 15:00:00,22.34,22.39,22.34,22.38,37800.0,18.2342,18.275,18.2342,18.2669,37800.0
2011-09-15 15:05:00,22.38,22.4,22.37,22.38,30700.0,18.2669,18.2832,18.2587,18.2669,30700.0
2011-09-15 15:10:00,22.37,22.38,22.32,22.35,38800.0,18.2587,18.2669,18.2179,18.2424,38800.0
2011-09-15 15:15:00,22.35,22.35,22.23,22.24,51600.0,18.2424,18.2424,18.1444,18.1526,51600.0
2011-09-15 15:20:00,22.25,22.27,22.22,22.26,40100.0,18.1608,18.1771,18.1363,18.1689,40100.0
2011-09-15 15:25:00,22.25,22.26,22.18,22.23,73800.0,18.1608,18.1689,18.1036,18.1444,73800.0
2011-09-15 15:30:00,22.22,22.33,22.22,22.32,53800.0,18.1363,18.2261,18.1363,18.2179,53800.0
2011-09-15 15:35:00,22.32,22.39,22.31,22.37,49200.0,18.2179,18.275,18.2097,18.2587,49200.0
2011-09-15 15:40:00,22.36,22.4,22.31,22.38,59300.0,18.2505,18.2832,18.2097,18.2669,59300.0
2011-09-15 15:45:00,22.38,22.39,22.32,22.37,81000.0,18.2669,18.275,18.2179,18.2587,81000.0
2011-09-15 15:50:00,22.38,22.39,22.32,22.32,80000.0,18.2669,18.275,18.2179,18.2179,80000.0
2011-09-15 15:55:00,22.32,22.36,22.32,22.36,97300.0,18.2179,18.2505,18.2179,18.2505,97300.0
2011-09-16 09:30:00,22.38,22.54,22.23,22.47,251700.0,18.2669,18.3975,18.1444,18.3403,251700.0
2011-09-16 09:35:00,22.51,22.51,22.33,22.34,25200.0,18.373,18.373,18.2261,18.2342,25200.0
2011-09-16 09:40:00,22.35,22.49,22.32,22.46,40600.0,18.2424,18.3566,18.2179,18.3322,40600.0
2011-09-16 09:45:00,22.47,22.48,22.39,22.39,45300.0,18.3403,18.3485,18.275,18.275,45300.0
2011-09-16 09:50:00,22.38,22.41,22.3,22.32,77500.0,18.2669,18.2914,18.2016,18.2179,77500.0
2011-09-16 09:55:00,22.36,22.36,22.22,22.22,58400.0,18.2505,18.2505,18.1363,18.1363,58400.0
2011-09-16 10:00:00,22.23,22.26,22.13,22.24,155800.0,18.1444,18.1689,18.0628,18.1526,155800.0
2011-09-16 10:05:00,22.26,22.28,22.2,22.26,15900.0,18.1689,18.1852,18.1199,18.1689,15900.0
2011-09-16 10:10:00,22.26,22.29,22.24,22.29,75200.0,18.1689,18.1934,18.1526,18.1934,75200.0
2011-09-16 10:15:00,22.29,22.29,22.2,22.24,20600.0,18.1934,18.1934,18.1199,18.1526,20600.0
2011-09-16 10:20:00,22.25,22.27,22.17,22.17,14400.0,18.1608,18.1771,18.0955,18.0955,14400.0
2011-09-16 10:25:00,22.16,22.22,22.1,22.1,26200.0,18.0873,18.1363,18.0383,18.0383,26200.0
2011-09-16 10:30:00,22.1,22.2,22.03,22.17,38700.0,18.0383,18.1199,17.9812,18.0955,38700.0
2011-09-16 10:35:00,22.18,22.24,22.12,22.21,19300.0,18.1036,18.1526,18.0546,18.1281,19300.0
2011-09-16 10:40:00,22.25,22.28,22.06,22.06,22200.0,18.1608,18.1852,18.0057,18.0057,22200.0
2011-09-16 10:45:00,22.06,22.15,22.04,22.08,22500.0,18.0057,18.0791,17.9894,18.022,22500.0
2011-09-16 10:50:00,22.1,22.14,22.05,22.13,11300.0,18.0383,18.071,17.9975,18.0628,11300.0
2011-09-16 10:55:00,22.13,22.19,22.07,22.17,26000.0,18.0628,18.1118,18.0138,18.0955,26000.0
2011-09-16 11:00:00,22.18,22.18,22.07,22.11,16700.0,18.1036,18.1036,18.0138,18.0465,16700.0
2011-09-16 11:05:00,22.16,22.2,22.11,22.13,57300.0,18.0873,18.1199,18.0465,18.0628,57300.0
2011-09-16 11:10:00,22.15,22.24,22.13,22.2,38000.0,18.0791,18.1526,18.0628,18.1199,38000.0
2011-09-16 11:15:00,22.19,22.25,22.14,22.14,35500.0,18.1118,18.1608,18.071,18.071,35500.0
2011-09-16 11:20:00,22.13,22.13,22.0,22.04,30600.0,18.0628,18.0628,17.9567,17.9894,30600.0
2011-09-16 11:25:00,22.04,22.08,22.02,22.07,12300.0,17.9894,18.022,17.973,18.0138,12300.0
2011-09-16 11:30:00,22.09,22.09,21.96,22.07,89400.0,18.0302,18.0302,17.9241,18.0138,89400.0
2011-09-16 11:35:00,22.09,22.12,22.07,22.1,8300.0,18.0302,18.0546,18.0138,18.0383,8300.0
2011-09-16 11:40:00,22.12,22.16,22.08,22.09,24200.0,18.0546,18.0873,18.022,18.0302,24200.0
2011-09-16 11:45:00,22.09,22.1,22.01,22.04,15600.0,18.0302,18.0383,17.9649,17.9894,15600.0
2011-09-16 11:50:00,22.06,22.08,22.03,22.04,5200.0,18.0057,18.022,17.9812,17.9894,5200.0
2011-09-16 11:55:00,22.04,22.06,22.01,22.01,8100.0,17.9894,18.0057,17.9649,17.9649,8100.0
2011-09-16 12:00:00,22.02,22.04,21.98,22.0,15200.0,17.973,17.9894,17.9404,17.9567,15200.0
2011-09-16 12:05:00,22.02,22.07,22.02,22.04,8700.0,17.973,18.0138,17.973,17.9894,8700.0
2011-09-16 12:10:00,22.04,22.08,21.99,22.02,15000.0,17.9894,18.022,17.9485,17.973,15000.0
2011-09-16 12:15:00,22.02,22.07,22.02,22.02,9300.0,17.973,18.0138,17.973,17.973,9300.0
2011-09-16 12:20:00,22.02,22.04,21.98,22.01,13100.0,17.973,17.9894,17.9404,17.9649,13100.0
2011-09-16 12:25:00,22.02,22.09,22.01,22.03,7700.0,17.973,18.0302,17.9649,17.9812,7700.0
2011-09-16 12:30:00,22.04,22.07,22.03,22.05,10700.0,17.9894,18.0138,17.9812,17.9975,10700.0
2011-09-16 12:35:00,22.06,22.1,22.05,22.07,26900.0,18.0057,18.0383,17.9975,18.0138,26900.0
2011-09-16 12:40:00,22.08,22.11,22.07,22.11,8400.0,18.022,18.0465,18.0138,18.0465,8400.0
2011-09-16 12:45:00,22.11,22.18,22.11,22.15,11900.0,18.0465,18.1036,18.0465,18.0791,11900.0
2011-09-16 12:50:00,22.14,22.14,22.1,22.12,7500.0,18.071,18.071,18.0383,18.0546,7500.0
2011-09-16 12:55:00,22.13,22.14,22.1,22.12,7000.0,18.0628,18.071,18.0383,18.0546,7000.0
2011-09-16 13:00:00,22.12,22.15,22.12,22.15,37900.0,18.0546,18.0791,18.0546,18.0791,37900.0
2011-09-16 13:05:00,22.15,22.2,22.13,22.14,30600.0,18.0791,18.1199,18.0628,18.071,30600.0
2011-09-16 13:10:00,22.14,22.19,22.14,22.17,11900.0,18.071,18.1118,18.071,18.0955,11900.0
2011-09-16 13:15:00,22.17,22.19,22.14,22.15,11400.0,18.0955,18.1118,18.071,18.0791,11400.0
2011-09-16 13:20:00,22.16,22.19,22.15,22.16,10000.0,18.0873,18.1118,18.0791,18.0873,10000.0
2011-09-16 13:25:00,22.17,22.2,22.16,22.18,16200.0,18.0955,18.1199,18.0873,18.1036,16200.0
2011-09-16 13:30:00,22.18,22.22,22.16,22.16,22400.0,18.1036,18.1363,18.0873,18.0873,22400.0
2011-09-16 13:35:00,22.16,22.16,22.06,22.12,20600.0,18.0873,18.0873,18.0057,18.0546,20600.0
2011-09-16 13:40:00,22.12,22.16,22.09,22.12,6000.0,18.0546,18.0873,18.0302,18.0546,6000.0
2011-09-16 13:45:00,22.12,22.12,22.08,22.08,5700.0,18.0546,18.0546,18.022,18.022,5700.0
2011-09-16 13:50:00,22.07,22.1,22.06,22.07,11700.0,18.0138,18.0383,18.0057,18.0138,11700.0
2011-09-16 13:55:00,22.08,22.11,22.08,22.1,15600.0,18.022,18.0465,18.022,18.0383,15600.0
2011-09-16 14:00:00,22.09,22.12,22.07,22.08,23700.0,18.0302,18.0546,18.0138,18.022,23700.0
2011-09-16 14:05:00,22.09,22.15,22.09,22.11,7500.0,18.0302,18.0791,18.0302,18.0465,7500.0
2011-09-16 14:10:00,22.11,22.14,22.08,22.09,16900.0,18.0465,18.071,18.022,18.0302,16900.0
2011-09-16 14:15:00,22.09,22.11,22.07,22.1,16900.0,18.0302,18.0465,18.0138,18.0383,16900.0
2011-09-16 14:20:00,22.1,22.1,22.06,22.07,11600.0,18.0383,18.0383,18.0057,18.0138,11600.0
2011-09-16 14:25:00,22.07,22.08,22.05,22.07,23700.0,18.0138,18.022,17.9975,18.0138,23700.0
2011-09-16 14:30:00,22.07,22.13,22.07,22.12,15800.0,18.0138,18.0628,18.0138,18.0546,15800.0
2011-09-16 14:35:00,22.13,22.15,22.1,22.1,18600.0,18.0628,18.0791,18.0383,18.0383,18600.0
2011-09-16 14:40:00,22.11,22.13,22.07,22.1,28000.0,18.0465,18.0628,18.0138,18.0383,28000.0
2011-09-16 14:45:00,22.09,22.12,22.06,22.11,18400.0,18.0302,18.0546,18.0057,18.0465,18400.0
2011-09-16 14:50:00,22.12,22.14,22.09,22.14,35600.0,18.0546,18.071,18.0302,18.071,35600.0
2011-09-16 14:55:00,22.14,22.18,22.12,22.15,39400.0,18.071,18.1036,18.0546,18.0791,39400.0
2011-09-16 15:00:00,22.16,22.18,22.1,22.13,20100.0,18.0873,18.1036,18.0383,18.0628,20100.0
2011-09-16 15:05:00,22.13,22.14,22.06,22.08,26800.0,18.0628,18.071,18.0057,18.022,26800.0
2011-09-16 15:10:00,22.08,22.1,22.01,22.01,87400.0,18.022,18.0383,17.9649,17.9649,87400.0
2011-09-16 15:15:00,22.01,22.02,21.96,22.0,55000.0,17.9649,17.973,17.9241,17.9567,55000.0
2011-09-16 15:20:00,22.02,22.03,21.93,21.97,30300.0,17.973,17.9812,17.8996,17.9322,30300.0
2011-09-16 15:25:00,21.98,21.98,21.92,21.94,47600.0,17.9404,17.9404,17.8914,17.9077,47600.0
2011-09-16 15:30:00,21.95,21.99,21.94,21.97,54700.0,17.9159,17.9485,17.9077,17.9322,54700.0
2011-09-16 15:35:00,21.98,21.99,21.93,21.95,59700.0,17.9404,17.9485,17.8996,17.9159,59700.0
2011-09-16 15:40:00,21.95,22.01,21.95,22.01,44000.0,17.9159,17.9649,17.9159,17.9649,44000.0
2011-09-16 15:45:00,22.01,22.06,22.0,22.04,47800.0,17.9649,18.0057,17.9567,17.9894,47800.0
2011-09-16 15:50:00,22.04,22.08,22.02,22.08,58300.0,17.9894,18.022,17.973,18.022,58300.0
2011-09-16 15:55:00,22.08,22.09,22.04,22.08,174000.0,18.022,18.0302,17.9894,18.022,174000.0
2011-09-19 09:30:00,21.49,21.65,21.36,21.62,65400.0,17.5404,17.671,17.4343,17.6465,65400.0
2011-09-19 09:35:00,21.65,21.7,21.4,21.43,36200.0,17.671,17.7118,17.467,17.4915,36200.0
2011-09-19 09:40:00,21.45,21.56,21.39,21.44,21700.0,17.5078,17.5976,17.4588,17.4996,21700.0
2011-09-19 09:45:00,21.44,21.55,21.37,21.52,24000.0,17.4996,17.5894,17.4425,17.5649,24000.0
2011-09-19 09:50:00,21.52,21.52,21.37,21.42,43100.0,17.5649,17.5649,17.4425,17.4833,43100.0
2011-09-19 09:55:00,21.42,21.42,21.27,21.27,28100.0,17.4833,17.4833,17.3609,17.3609,28100.0
2011-09-19 10:00:00,21.28,21.38,21.25,21.31,26700.0,17.369,17.4507,17.3445,17.3935,26700.0
2011-09-19 10:05:00,21.31,21.37,21.28,21.3,35500.0,17.3935,17.4425,17.369,17.3854,35500.0
2011-09-19 10:10:00,21.28,21.3,21.22,21.23,25800.0,17.369,17.3854,17.3201,17.3282,25800.0
2011-09-19 10:15:00,21.21,21.25,21.2,21.22,26400.0,17.3119,17.3445,17.3037,17.3201,26400.0
2011-09-19 10:20:00,21.21,21.26,21.19,21.25,19900.0,17.3119,17.3527,17.2956,17.3445,19900.0
2011-09-19 10:25:00,21.24,21.33,21.23,21.28,24300.0,17.3364,17.4098,17.3282,17.369,24300.0
2011-09-19 10:30:00,21.27,21.33,21.22,21.23,31000.0,17.3609,17.4098,17.3201,17.3282,31000.0
2011-09-19 10:35:00,21.24,21.29,21.22,21.22,36900.0,17.3364,17.3772,17.3201,17.3201,36900.0
2011-09-19 10:40:00,21.22,21.23,21.18,21.2,33300.0,17.3201,17.3282,17.2874,17.3037,33300.0
2011-09-19 10:45:00,21.21,21.27,21.17,21.26,24800.0,17.3119,17.3609,17.2792,17.3527,24800.0
2011-09-19 10:50:00,21.26,21.32,21.26,21.31,40500.0,17.3527,17.4017,17.3527,17.3935,40500.0
2011-09-19 10:55:00,21.33,21.38,21.29,21.3,69200.0,17.4098,17.4507,17.3772,17.3854,69200.0
2011-09-19 11:00:00,21.31,21.41,21.31,21.4,23800.0,17.3935,17.4751,17.3935,17.467,23800.0
2011-09-19 11:05:00,21.4,21.44,21.37,21.38,51900.0,17.467,17.4996,17.4425,17.4507,51900.0
2011-09-19 11:10:00,21.38,21.43,21.35,21.43,81900.0,17.4507,17.4915,17.4262,17.4915,81900.0
2011-09-19 11:15:00,21.44,21.49,21.42,21.49,25800.0,17.4996,17.5404,17.4833,17.5404,25800.0
2011-09-19 11:20:00,21.48,21.58,21.48,21.52,32800.0,17.5323,17.6139,17.5323,17.5649,32800.0
2011-09-19 11:25:00,21.52,21.53,21.43,21.44,39300.0,17.5649,17.5731,17.4915,17.4996,39300.0
2011-09-19 11:30:00,21.43,21.46,21.38,21.46,20900.0,17.4915,17.5159,17.4507,17.5159,20900.0
2011-09-19 11:35:00,21.48,21.57,21.47,21.56,14300.0,17.5323,17.6057,17.5241,17.5976,14300.0
2011-09-19 11:40:00,21.57,21.65,21.57,21.62,48400.0,17.6057,17.671,17.6057,17.6465,48400.0
2011-09-19 11:45:00,21.61,21.8,21.61,21.76,74300.0,17.6384,17.7935,17.6384,17.7608,74300.0
2011-09-19 11:50:00,21.77,21.78,21.7,21.72,51800.0,17.769,17.7771,17.7118,17.7282,51800.0
2011-09-19 11:55:00,21.72,21.74,21.64,21.66,40900.0,17.7282,17.7445,17.6629,17.6792,40900.0
2011-09-19 12:00:00,21.65,21.68,21.61,21.66,12400.0,17.671,17.6955,17.6384,17.6792,12400.0
2011-09-19 12:05:00,21.66,21.7,21.57,21.6,25400.0,17.6792,17.7118,17.6057,17.6302,25400.0
2011-09-19 12:10:00,21.61,21.61,21.52,21.55,4700.0,17.6384,17.6384,17.5649,17.5894,4700.0
2011-09-19 12:15:00,21.54,21.54,21.48,21.49,9700.0,17.5812,17.5812,17.5323,17.5404,9700.0
2011-09-19 12:20:00,21.48,21.49,21.43,21.47,12100.0,17.5323,17.5404,17.4915,17.5241,12100.0
2011-09-19 12:25:00,21.46,21.46,21.42,21.42,5800.0,17.5159,17.5159,17.4833,17.4833,5800.0
2011-09-19 12:30:00,21.41,21.42,21.37,21.37,9500.0,17.4751,17.4833,17.4425,17.4425,9500.0
2011-09-19 12:35:00,21.37,21.38,21.31,21.38,17000.0,17.4425,17.4507,17.3935,17.4507,17000.0
2011-09-19 12:40:00,21.38,21.42,21.38,21.4,6700.0,17.4507,17.4833,17.4507,17.467,6700.0
2011-09-19 12:45:00,21.41,21.42,21.29,21.31,17500.0,17.4751,17.4833,17.3772,17.3935,17500.0
2011-09-19 12:50:00,21.31,21.39,21.28,21.36,24700.0,17.3935,17.4588,17.369,17.4343,24700.0
2011-09-19 12:55:00,21.36,21.37,21.32,21.37,10100.0,17.4343,17.4425,17.4017,17.4425,10100.0
2011-09-19 13:00:00,21.36,21.36,21.3,21.33,5800.0,17.4343,17.4343,17.3854,17.4098,5800.0
2011-09-19 13:05:00,21.36,21.46,21.35,21.43,10600.0,17.4343,17.5159,17.4262,17.4915,10600.0
2011-09-19 13:10:00,21.46,21.46,21.38,21.41,7400.0,17.5159,17.5159,17.4507,17.4751,7400.0
2011-09-19 13:15:00,21.4,21.43,21.34,21.41,14700.0,17.467,17.4915,17.418,17.4751,14700.0
2011-09-19 13:20:00,21.41,21.47,21.39,21.45,10600.0,17.4751,17.5241,17.4588,17.5078,10600.0
2011-09-19 13:25:00,21.45,21.46,21.4,21.44,6100.0,17.5078,17.5159,17.467,17.4996,6100.0
2011-09-19 13:30:00,21.45,21.46,21.39,21.42,11000.0,17.5078,17.5159,17.4588,17.4833,11000.0
2011-09-19 13:35:00,21.42,21.45,21.4,21.41,7600.0,17.4833,17.5078,17.467,17.4751,7600.0
2011-09-19 13:40:00,21.42,21.47,21.42,21.47,6500.0,17.4833,17.5241,17.4833,17.5241,6500.0
2011-09-19 13:45:00,21.47,21.49,21.47,21.47,8000.0,17.5241,17.5404,17.5241,17.5241,8000.0
2011-09-19 13:50:00,21.5,21.5,21.45,21.48,11000.0,17.5486,17.5486,17.5078,17.5323,11000.0
2011-09-19 13:55:00,21.48,21.51,21.48,21.49,11300.0,17.5323,17.5568,17.5323,17.5404,11300.0
2011-09-19 14:00:00,21.49,21.49,21.41,21.41,16000.0,17.5404,17.5404,17.4751,17.4751,16000.0
2011-09-19 14:05:00,21.41,21.55,21.4,21.48,28700.0,17.4751,17.5894,17.467,17.5323,28700.0
2011-09-19 14:10:00,21.47,21.55,21.47,21.52,17800.0,17.5241,17.5894,17.5241,17.5649,17800.0
2011-09-19 14:15:00,21.52,21.59,21.51,21.57,25700.0,17.5649,17.6221,17.5568,17.6057,25700.0
2011-09-19 14:20:00,21.56,21.57,21.52,21.52,14700.0,17.5976,17.6057,17.5649,17.5649,14700.0
2011-09-19 14:25:00,21.52,21.54,21.45,21.47,13800.0,17.5649,17.5812,17.5078,17.5241,13800.0
2011-09-19 14:30:00,21.47,21.52,21.46,21.5,11700.0,17.5241,17.5649,17.5159,17.5486,11700.0
2011-09-19 14:35:00,21.5,21.54,21.48,21.54,14700.0,17.5486,17.5812,17.5323,17.5812,14700.0
2011-09-19 14:40:00,21.54,21.58,21.51,21.51,15600.0,17.5812,17.6139,17.5568,17.5568,15600.0
2011-09-19 14:45:00,21.51,21.51,21.46,21.49,20700.0,17.5568,17.5568,17.5159,17.5404,20700.0
2011-09-19 14:50:00,21.5,21.56,21.43,21.45,42300.0,17.5486,17.5976,17.4915,17.5078,42300.0
2011-09-19 14:55:00,21.45,21.45,21.38,21.39,22700.0,17.5078,17.5078,17.4507,17.4588,22700.0
2011-09-19 15:00:00,21.4,21.42,21.35,21.39,37600.0,17.467,17.4833,17.4262,17.4588,37600.0
2011-09-19 15:05:00,21.4,21.4,21.35,21.37,28500.0,17.467,17.467,17.4262,17.4425,28500.0
2011-09-19 15:10:00,21.37,21.59,21.37,21.55,85000.0,17.4425,17.6221,17.4425,17.5894,85000.0
2011-09-19 15:15:00,21.55,21.69,21.5,21.6,66600.0,17.5894,17.7037,17.5486,17.6302,66600.0
2011-09-19 15:20:00,21.59,21.79,21.59,21.71,91200.0,17.6221,17.7853,17.6221,17.72,91200.0
2011-09-19 15:25:00,21.71,21.74,21.65,21.74,51300.0,17.72,17.7445,17.671,17.7445,51300.0
2011-09-19 15:30:00,21.75,21.8,21.74,21.75,25300.0,17.7527,17.7935,17.7445,17.7527,25300.0
2011-09-19 15:35:00,21.75,21.78,21.71,21.75,37700.0,17.7527,17.7771,17.72,17.7527,37700.0
2011-09-19 15:40:00,21.74,21.75,21.67,21.72,35200.0,17.7445,17.7527,17.6874,17.7282,35200.0
2011-09-19 15:45:00,21.73,21.73,21.61,21.64,45000.0,17.7363,17.7363,17.6384,17.6629,45000.0
2011-09-19 15:50:00,21.65,21.69,21.59,21.63,43000.0,17.671,17.7037,17.6221,17.6547,43000.0
2011-09-19 15:55:00,21.64,21.68,21.58,21.58,92700.0,17.6629,17.6955,17.6139,17.6139,92700.0
2011-09-20 09:30:00,21.66,21.8,21.63,21.75,47300.0,17.6792,17.7935,17.6547,17.7527,47300.0
2011-09-20 09:35:00,21.74,21.74,21.48,21.51,28200.0,17.7445,17.7445,17.5323,17.5568,28200.0
2011-09-20 09:40:00,21.47,21.51,21.43,21.46,26800.0,17.5241,17.5568,17.4915,17.5159,26800.0
2011-09-20 09:45:00,21.48,21.49,21.35,21.49,24900.0,17.5323,17.5404,17.4262,17.5404,24900.0
2011-09-20 09:50:00,21.48,21.48,21.35,21.38,15800.0,17.5323,17.5323,17.4262,17.4507,15800.0
2011-09-20 09:55:00,21.39,21.53,21.39,21.53,13600.0,17.4588,17.5731,17.4588,17.5731,13600.0
2011-09-20 10:00:00,21.53,21.72,21.52,21.62,32100.0,17.5731,17.7282,17.5649,17.6465,32100.0
2011-09-20 10:05:00,21.63,21.68,21.49,21.5,18600.0,17.6547,17.6955,17.5404,17.5486,18600.0
2011-09-20 10:10:00,21.5,21.6,21.45,21.6,26600.0,17.5486,17.6302,17.5078,17.6302,26600.0
2011-09-20 10:15:00,21.63,21.65,21.59,21.64,22900.0,17.6547,17.671,17.6221,17.6629,22900.0
2011-09-20 10:20:00,21.64,21.65,21.58,21.61,12000.0,17.6629,17.671,17.6139,17.6384,12000.0
2011-09-20 10:25:00,21.62,21.69,21.62,21.66,14500.0,17.6465,17.7037,17.6465,17.6792,14500.0
2011-09-20 10:30:00,21.64,21.64,21.56,21.57,16000.0,17.6629,17.6629,17.5976,17.6057,16000.0
2011-09-20 10:35:00,21.58,21.67,21.58,21.66,24100.0,17.6139,17.6874,17.6139,17.6792,24100.0
2011-09-20 10:40:00,21.68,21.77,21.67,21.76,26200.0,17.6955,17.769,17.6874,17.7608,26200.0
2011-09-20 10:45:00,21.77,21.77,21.68,21.72,14600.0,17.769,17.769,17.6955,17.7282,14600.0
2011-09-20 10:50:00,21.73,21.76,21.71,21.75,37200.0,17.7363,17.7608,17.72,17.7527,37200.0
2011-09-20 10:55:00,21.75,21.81,21.74,21.8,27700.0,17.7527,17.8016,17.7445,17.7935,27700.0
2011-09-20 11:00:00,21.81,21.91,21.8,21.88,56400.0,17.8016,17.8832,17.7935,17.8588,56400.0
2011-09-20 11:05:00,21.89,21.96,21.86,21.89,42100.0,17.8669,17.9241,17.8424,17.8669,42100.0
2011-09-20 11:10:00,21.9,22.0,21.86,21.98,29200.0,17.8751,17.9567,17.8424,17.9404,29200.0
2011-09-20 11:15:00,21.99,22.03,21.92,21.99,50500.0,17.9485,17.9812,17.8914,17.9485,50500.0
2011-09-20 11:20:00,21.97,21.97,21.92,21.93,12700.0,17.9322,17.9322,17.8914,17.8996,12700.0
2011-09-20 11:25:00,21.93,22.03,21.89,22.02,113600.0,17.8996,17.9812,17.8669,17.973,113600.0
2011-09-20 11:30:00,22.03,22.05,21.9,21.93,33600.0,17.9812,17.9975,17.8751,17.8996,33600.0
2011-09-20 11:35:00,21.92,22.0,21.92,21.95,25100.0,17.8914,17.9567,17.8914,17.9159,25100.0
2011-09-20 11:40:00,21.94,21.99,21.94,21.99,13600.0,17.9077,17.9485,17.9077,17.9485,13600.0
2011-09-20 11:45:00,21.99,22.01,21.95,22.01,22700.0,17.9485,17.9649,17.9159,17.9649,22700.0
2011-09-20 11:50:00,22.01,22.06,22.01,22.03,26000.0,17.9649,18.0057,17.9649,17.9812,26000.0
2011-09-20 11:55:00,22.04,22.13,22.03,22.09,28000.0,17.9894,18.0628,17.9812,18.0302,28000.0
2011-09-20 12:00:00,22.08,22.08,22.02,22.04,11100.0,18.022,18.022,17.973,17.9894,11100.0
2011-09-20 12:05:00,22.02,22.03,21.94,21.94,23800.0,17.973,17.9812,17.9077,17.9077,23800.0
2011-09-20 12:10:00,21.94,21.95,21.91,21.92,16600.0,17.9077,17.9159,17.8832,17.8914,16600.0
2011-09-20 12:15:00,21.93,22.04,21.92,22.0,43400.0,17.8996,17.9894,17.8914,17.9567,43400.0
2011-09-20 12:20:00,22.0,22.01,21.89,21.91,48600.0,17.9567,17.9649,17.8669,17.8832,48600.0
2011-09-20 12:25:00,21.91,21.96,21.91,21.91,8100.0,17.8832,17.9241,17.8832,17.8832,8100.0
2011-09-20 12:30:00,21.91,21.91,21.87,21.9,15100.0,17.8832,17.8832,17.8506,17.8751,15100.0
2011-09-20 12:35:00,21.9,21.9,21.77,21.78,14800.0,17.8751,17.8751,17.769,17.7771,14800.0
2011-09-20 12:40:00,21.78,21.79,21.74,21.77,15200.0,17.7771,17.7853,17.7445,17.769,15200.0
2011-09-20 12:45:00,21.76,21.79,21.74,21.78,9700.0,17.7608,17.7853,17.7445,17.7771,9700.0
2011-09-20 12:50:00,21.78,21.9,21.78,21.89,26800.0,17.7771,17.8751,17.7771,17.8669,26800.0
2011-09-20 12:55:00,21.88,21.94,21.85,21.86,7700.0,17.8588,17.9077,17.8343,17.8424,7700.0
2011-09-20 13:00:00,21.85,21.93,21.85,21.93,8900.0,17.8343,17.8996,17.8343,17.8996,8900.0
2011-09-20 13:05:00,21.92,21.92,21.88,21.89,6500.0,17.8914,17.8914,17.8588,17.8669,6500.0
2011-09-20 13:10:00,21.89,21.94,21.88,21.94,9100.0,17.8669,17.9077,17.8588,17.9077,9100.0
2011-09-20 13:15:00,21.93,21.93,21.88,21.89,13200.0,17.8996,17.8996,17.8588,17.8669,13200.0
2011-09-20 13:20:00,21.9,21.91,21.85,21.91,24800.0,17.8751,17.8832,17.8343,17.8832,24800.0
2011-09-20 13:25:00,21.9,21.92,21.89,21.9,39800.0,17.8751,17.8914,17.8669,17.8751,39800.0
2011-09-20 13:30:00,21.89,21.89,21.82,21.84,15000.0,17.8669,17.8669,17.8098,17.8261,15000.0
2011-09-20 13:35:00,21.84,21.86,21.8,21.81,37200.0,17.8261,17.8424,17.7935,17.8016,37200.0
2011-09-20 13:40:00,21.81,21.81,21.71,21.71,45100.0,17.8016,17.8016,17.72,17.72,45100.0
2011-09-20 13:45:00,21.7,21.75,21.69,21.73,56500.0,17.7118,17.7527,17.7037,17.7363,56500.0
2011-09-20 13:50:00,21.73,21.75,21.7,21.72,38600.0,17.7363,17.7527,17.7118,17.7282,38600.0
2011-09-20 13:55:00,21.71,21.73,21.7,21.71,19500.0,17.72,17.7363,17.7118,17.72,19500.0
2011-09-20 14:00:00,21.71,21.73,21.64,21.67,50600.0,17.72,17.7363,17.6629,17.6874,50600.0
2011-09-20 14:05:00,21.66,21.78,21.66,21.76,46300.0,17.6792,17.7771,17.6792,17.7608,46300.0
2011-09-20 14:10:00,21.76,21.78,21.72,21.72,33100.0,17.7608,17.7771,17.7282,17.7282,33100.0
2011-09-20 14:15:00,21.71,21.79,21.69,21.73,40900.0,17.72,17.7853,17.7037,17.7363,40900.0
2011-09-20 14:20:00,21.74,21.74,21.66,21.69,20100.0,17.7445,17.7445,17.6792,17.7037,20100.0
2011-09-20 14:25:00,21.69,21.72,21.67,21.69,21900.0,17.7037,17.7282,17.6874,17.7037,21900.0
2011-09-20 14:30:00,21.69,21.77,21.63,21.67,58700.0,17.7037,17.769,17.6547,17.6874,58700.0
2011-09-20 14:35:00,21.67,21.71,21.65,21.68,25200.0,17.6874,17.72,17.671,17.6955,25200.0
2011-09-20 14:40:00,21.68,21.7,21.62,21.66,30900.0,17.6955,17.7118,17.6465,17.6792,30900.0
2011-09-20 14:45:00,21.66,21.67,21.6,21.65,24900.0,17.6792,17.6874,17.6302,17.671,24900.0
2011-09-20 14:50:00,21.65,21.71,21.63,21.71,39400.0,17.671,17.72,17.6547,17.72,39400.0
2011-09-20 14:55:00,21.72,21.76,21.71,21.75,27400.0,17.7282,17.7608,17.72,17.7527,27400.0
2011-09-20 15:00:00,21.73,21.78,21.65,21.65,71900.0,17.7363,17.7771,17.671,17.671,71900.0
2011-09-20 15:05:00,21.65,21.66,21.61,21.62,96700.0,17.671,17.6792,17.6384,17.6465,96700.0
2011-09-20 15:10:00,21.63,21.7,21.63,21.68,52200.0,17.6547,17.7118,17.6547,17.6955,52200.0
2011-09-20 15:15:00,21.68,21.69,21.59,21.63,62100.0,17.6955,17.7037,17.6221,17.6547,62100.0
2011-09-20 15:20:00,21.62,21.63,21.52,21.53,71800.0,17.6465,17.6547,17.5649,17.5731,71800.0
2011-09-20 15:25:00,21.54,21.55,21.51,21.51,72800.0,17.5812,17.5894,17.5568,17.5568,72800.0
2011-09-20 15:30:00,21.51,21.64,21.48,21.63,78600.0,17.5568,17.6629,17.5323,17.6547,78600.0
2011-09-20 15:35:00,21.63,21.76,21.6,21.76,102700.0,17.6547,17.7608,17.6302,17.7608,102700.0
2011-09-20 15:40:00,21.76,21.78,21.65,21.65,93500.0,17.7608,17.7771,17.671,17.671,93500.0
2011-09-20 15:45:00,21.66,21.66,21.56,21.63,114600.0,17.6792,17.6792,17.5976,17.6547,114600.0
2011-09-20 15:50:00,21.62,21.68,21.56,21.64,149000.0,17.6465,17.6955,17.5976,17.6629,149000.0
2011-09-20 15:55:00,21.64,21.67,21.54,21.57,190500.0,17.6629,17.6874,17.5812,17.6057,190500.0
2011-09-21 09:30:00,21.61,21.92,21.49,21.88,36700.0,17.6384,17.8914,17.5404,17.8588,36700.0
2011-09-21 09:35:00,21.86,22.06,21.82,22.03,33400.0,17.8424,18.0057,17.8098,17.9812,33400.0
2011-09-21 09:40:00,22.05,22.08,21.95,22.03,45700.0,17.9975,18.022,17.9159,17.9812,45700.0
2011-09-21 09:45:00,22.01,22.19,21.96,22.0,51100.0,17.9649,18.1118,17.9241,17.9567,51100.0
2011-09-21 09:50:00,22.0,22.08,21.95,22.08,36100.0,17.9567,18.022,17.9159,18.022,36100.0
2011-09-21 09:55:00,22.06,22.13,22.04,22.1,53200.0,18.0057,18.0628,17.9894,18.0383,53200.0
2011-09-21 10:00:00,22.13,22.2,22.01,22.13,67600.0,18.0628,18.1199,17.9649,18.0628,67600.0
2011-09-21 10:05:00,22.14,22.2,22.1,22.13,24700.0,18.071,18.1199,18.0383,18.0628,24700.0
2011-09-21 10:10:00,22.13,22.14,22.04,22.04,43500.0,18.0628,18.071,17.9894,17.9894,43500.0
2011-09-21 10:15:00,22.03,22.1,22.0,22.05,33900.0,17.9812,18.0383,17.9567,17.9975,33900.0
2011-09-21 10:20:00,22.06,22.07,21.96,22.01,45800.0,18.0057,18.0138,17.9241,17.9649,45800.0
2011-09-21 10:25:00,22.0,22.04,21.96,21.98,26000.0,17.9567,17.9894,17.9241,17.9404,26000.0
2011-09-21 10:30:00,21.98,22.02,21.92,21.99,41600.0,17.9404,17.973,17.8914,17.9485,41600.0
2011-09-21 10:35:00,21.99,22.07,21.99,22.06,51400.0,17.9485,18.0138,17.9485,18.0057,51400.0
2011-09-21 10:40:00,22.07,22.12,22.02,22.12,45500.0,18.0138,18.0546,17.973,18.0546,45500.0
2011-09-21 10:45:00,22.11,22.14,22.05,22.07,27000.0,18.0465,18.071,17.9975,18.0138,27000.0
2011-09-21 10:50:00,22.06,22.09,22.04,22.04,26800.0,18.0057,18.0302,17.9894,17.9894,26800.0
2011-09-21 10:55:00,22.04,22.08,22.01,22.06,39700.0,17.9894,18.022,17.9649,18.0057,39700.0
2011-09-21 11:00:00,22.06,22.14,22.01,22.08,42800.0,18.0057,18.071,17.9649,18.022,42800.0
2011-09-21 11:05:00,22.07,22.1,22.05,22.06,20300.0,18.0138,18.0383,17.9975,18.0057,20300.0
2011-09-21 11:10:00,22.04,22.19,22.02,22.15,71600.0,17.9894,18.1118,17.973,18.0791,71600.0
2011-09-21 11:15:00,22.15,22.15,22.06,22.09,26300.0,18.0791,18.0791,18.0057,18.0302,26300.0
2011-09-21 11:20:00,22.09,22.1,22.0,22.01,53800.0,18.0302,18.0383,17.9567,17.9649,53800.0
2011-09-21 11:25:00,22.01,22.1,21.98,22.06,22800.0,17.9649,18.0383,17.9404,18.0057,22800.0
2011-09-21 11:30:00,22.07,22.18,22.06,22.14,33600.0,18.0138,18.1036,18.0057,18.071,33600.0
2011-09-21 11:35:00,22.16,22.33,22.16,22.26,40300.0,18.0873,18.2261,18.0873,18.1689,40300.0
2011-09-21 11:40:00,22.26,22.31,22.24,22.27,20800.0,18.1689,18.2097,18.1526,18.1771,20800.0
2011-09-21 11:45:00,22.27,22.32,22.25,22.29,20600.0,18.1771,18.2179,18.1608,18.1934,20600.0
2011-09-21 11:50:00,22.28,22.32,22.28,22.29,14100.0,18.1852,18.2179,18.1852,18.1934,14100.0
2011-09-21 11:55:00,22.29,22.31,22.25,22.29,19400.0,18.1934,18.2097,18.1608,18.1934,19400.0
2011-09-21 12:00:00,22.28,22.38,22.27,22.35,58400.0,18.1852,18.2669,18.1771,18.2424,58400.0
2011-09-21 12:05:00,22.35,22.36,22.27,22.28,36900.0,18.2424,18.2505,18.1771,18.1852,36900.0
2011-09-21 12:10:00,22.28,22.33,22.26,22.32,23400.0,18.1852,18.2261,18.1689,18.2179,23400.0
2011-09-21 12:15:00,22.32,22.43,22.32,22.41,44700.0,18.2179,18.3077,18.2179,18.2914,44700.0
2011-09-21 12:20:00,22.42,22.47,22.41,22.45,26100.0,18.2995,18.3403,18.2914,18.324,26100.0
2011-09-21 12:25:00,22.45,22.45,22.31,22.31,92400.0,18.324,18.324,18.2097,18.2097,92400.0
2011-09-21 12:30:00,22.33,22.4,22.31,22.33,34000.0,18.2261,18.2832,18.2097,18.2261,34000.0
2011-09-21 12:35:00,22.34,22.47,22.34,22.44,22600.0,18.2342,18.3403,18.2342,18.3158,22600.0
2011-09-21 12:40:00,22.44,22.45,22.39,22.44,16100.0,18.3158,18.324,18.275,18.3158,16100.0
2011-09-21 12:45:00,22.44,22.44,22.32,22.33,60100.0,18.3158,18.3158,18.2179,18.2261,60100.0
2011-09-21 12:50:00,22.35,22.37,22.27,22.3,44500.0,18.2424,18.2587,18.1771,18.2016,44500.0
2011-09-21 12:55:00,22.3,22.32,22.26,22.3,26600.0,18.2016,18.2179,18.1689,18.2016,26600.0
2011-09-21 13:00:00,22.3,22.37,22.25,22.31,68700.0,18.2016,18.2587,18.1608,18.2097,68700.0
2011-09-21 13:05:00,22.3,22.43,22.29,22.41,37300.0,18.2016,18.3077,18.1934,18.2914,37300.0
2011-09-21 13:10:00,22.41,22.46,22.37,22.46,41800.0,18.2914,18.3322,18.2587,18.3322,41800.0
2011-09-21 13:15:00,22.44,22.5,22.43,22.47,53800.0,18.3158,18.3648,18.3077,18.3403,53800.0
2011-09-21 13:20:00,22.47,22.5,22.44,22.48,25600.0,18.3403,18.3648,18.3158,18.3485,25600.0
2011-09-21 13:25:00,22.49,22.5,22.43,22.46,25800.0,18.3566,18.3648,18.3077,18.3322,25800.0
2011-09-21 13:30:00,22.46,22.49,22.4,22.43,32900.0,18.3322,18.3566,18.2832,18.3077,32900.0
2011-09-21 13:35:00,22.42,22.46,22.38,22.42,93100.0,18.2995,18.3322,18.2669,18.2995,93100.0
2011-09-21 13:40:00,22.42,22.42,22.35,22.37,103300.0,18.2995,18.2995,18.2424,18.2587,103300.0
2011-09-21 13:45:00,22.38,22.39,22.31,22.34,30500.0,18.2669,18.275,18.2097,18.2342,30500.0
2011-09-21 13:50:00,22.33,22.36,22.32,22.33,39700.0,18.2261,18.2505,18.2179,18.2261,39700.0
2011-09-21 13:55:00,22.33,22.36,22.3,22.32,52100.0,18.2261,18.2505,18.2016,18.2179,52100.0
2011-09-21 14:00:00,22.32,22.37,22.31,22.37,36200.0,18.2179,18.2587,18.2097,18.2587,36200.0
2011-09-21 14:05:00,22.38,22.42,22.36,22.4,34900.0,18.2669,18.2995,18.2505,18.2832,34900.0
2011-09-21 14:10:00,22.41,22.45,22.32,22.38,41400.0,18.2914,18.324,18.2179,18.2669,41400.0
2011-09-21 14:15:00,22.38,22.42,22.36,22.39,8300.0,18.2669,18.2995,18.2505,18.275,8300.0
2011-09-21 14:20:00,22.38,22.49,22.33,22.43,53800.0,18.2669,18.3566,18.2261,18.3077,53800.0
2011-09-21 14:25:00,22.38,22.43,22.28,22.41,35800.0,18.2669,18.3077,18.1852,18.2914,35800.0
2011-09-21 14:30:00,22.38,22.42,22.31,22.32,27600.0,18.2669,18.2995,18.2097,18.2179,27600.0
2011-09-21 14:35:00,22.32,22.33,22.08,22.19,44700.0,18.2179,18.2261,18.022,18.1118,44700.0
2011-09-21 14:40:00,22.16,22.29,22.14,22.24,95300.0,18.0873,18.1934,18.071,18.1526,95300.0
2011-09-21 14:45:00,22.25,22.39,22.22,22.36,110800.0,18.1608,18.275,18.1363,18.2505,110800.0
2011-09-21 14:50:00,22.37,22.43,22.32,22.35,47200.0,18.2587,18.3077,18.2179,18.2424,47200.0
2011-09-21 14:55:00,22.34,22.34,22.23,22.27,28600.0,18.2342,18.2342,18.1444,18.1771,28600.0
2011-09-21 15:00:00,22.25,22.4,22.22,22.4,62600.0,18.1608,18.2832,18.1363,18.2832,62600.0
2011-09-21 15:05:00,22.39,22.43,22.31,22.4,56100.0,18.275,18.3077,18.2097,18.2832,56100.0
2011-09-21 15:10:00,22.39,22.53,22.37,22.51,64800.0,18.275,18.3893,18.2587,18.373,64800.0
2011-09-21 15:15:00,22.51,22.57,22.5,22.55,134100.0,18.373,18.4219,18.3648,18.4056,134100.0
2011-09-21 15:20:00,22.55,22.59,22.5,22.53,163400.0,18.4056,18.4383,18.3648,18.3893,163400.0
2011-09-21 15:25:00,22.54,22.54,22.49,22.5,75600.0,18.3975,18.3975,18.3566,18.3648,75600.0
2011-09-21 15:30:00,22.5,22.51,22.41,22.42,122000.0,18.3648,18.373,18.2914,18.2995,122000.0
2011-09-21 15:35:00,22.42,22.42,22.13,22.17,101400.0,18.2995,18.2995,18.0628,18.0955,101400.0
2011-09-21 15:40:00,22.15,22.15,22.06,22.12,104500.0,18.0791,18.0791,18.0057,18.0546,104500.0
2011-09-21 15:45:00,22.12,22.18,22.09,22.11,131800.0,18.0546,18.1036,18.0302,18.0465,131800.0
2011-09-21 15:50:00,22.11,22.11,21.99,22.0,113100.0,18.0465,18.0465,17.9485,17.9567,113100.0
2011-09-21 15:55:00,22.01,22.03,21.89,21.9,302000.0,17.9649,17.9812,17.8669,17.8751,302000.0
2011-09-22 09:30:00,21.08,21.2,20.89,20.93,100100.0,17.2058,17.3037,17.0507,17.0834,100100.0
2011-09-22 09:35:00,20.94,20.94,20.69,20.79,90500.0,17.0915,17.0915,16.8875,16.9691,90500.0
2011-09-22 09:40:00,20.78,20.82,20.51,20.63,112200.0,16.9609,16.9936,16.7405,16.8385,112200.0
2011-09-22 09:45:00,20.62,20.62,20.36,20.37,53100.0,16.8303,16.8303,16.6181,16.6263,53100.0
2011-09-22 09:50:00,20.37,20.44,20.25,20.39,67300.0,16.6263,16.6834,16.5283,16.6426,67300.0
2011-09-22 09:55:00,20.39,20.4,20.16,20.31,63600.0,16.6426,16.6508,16.4549,16.5773,63600.0
2011-09-22 10:00:00,20.32,20.67,20.32,20.65,45300.0,16.5855,16.8711,16.5855,16.8548,45300.0
2011-09-22 10:05:00,20.63,20.71,20.56,20.66,37400.0,16.8385,16.9038,16.7814,16.863,37400.0
2011-09-22 10:10:00,20.66,20.77,20.56,20.64,24500.0,16.863,16.9528,16.7814,16.8467,24500.0
2011-09-22 10:15:00,20.66,20.85,20.55,20.85,35800.0,16.863,17.0181,16.7732,17.0181,35800.0
2011-09-22 10:20:00,20.87,20.97,20.87,20.88,33200.0,17.0344,17.116,17.0344,17.0425,33200.0
2011-09-22 10:25:00,20.87,20.87,20.65,20.67,22400.0,17.0344,17.0344,16.8548,16.8711,22400.0
2011-09-22 10:30:00,20.67,20.86,20.62,20.74,27600.0,16.8711,17.0262,16.8303,16.9283,27600.0
2011-09-22 10:35:00,20.74,20.77,20.6,20.6,48400.0,16.9283,16.9528,16.814,16.814,48400.0
2011-09-22 10:40:00,20.59,20.86,20.56,20.84,33900.0,16.8058,17.0262,16.7814,17.0099,33900.0
2011-09-22 10:45:00,20.85,20.92,20.75,20.83,29200.0,17.0181,17.0752,16.9364,17.0017,29200.0
2011-09-22 10:50:00,20.82,20.84,20.7,20.75,42400.0,16.9936,17.0099,16.8956,16.9364,42400.0
2011-09-22 10:55:00,20.75,20.8,20.69,20.72,26500.0,16.9364,16.9772,16.8875,16.912,26500.0
2011-09-22 11:00:00,20.72,20.81,20.7,20.75,32800.0,16.912,16.9854,16.8956,16.9364,32800.0
2011-09-22 11:05:00,20.74,20.75,20.6,20.6,24200.0,16.9283,16.9364,16.814,16.814,24200.0
2011-09-22 11:10:00,20.6,20.66,20.5,20.57,73000.0,16.814,16.863,16.7324,16.7895,73000.0
2011-09-22 11:15:00,20.55,20.63,20.5,20.6,22700.0,16.7732,16.8385,16.7324,16.814,22700.0
2011-09-22 11:20:00,20.58,20.58,20.5,20.51,18500.0,16.7977,16.7977,16.7324,16.7405,18500.0
2011-09-22 11:25:00,20.51,20.51,20.38,20.41,32000.0,16.7405,16.7405,16.6344,16.6589,32000.0
2011-09-22 11:30:00,20.41,20.63,20.39,20.6,73500.0,16.6589,16.8385,16.6426,16.814,73500.0
2011-09-22 11:35:00,20.6,20.63,20.5,20.6,49200.0,16.814,16.8385,16.7324,16.814,49200.0
2011-09-22 11:40:00,20.61,20.62,20.51,20.59,16600.0,16.8222,16.8303,16.7405,16.8058,16600.0
2011-09-22 11:45:00,20.6,20.6,20.5,20.5,16400.0,16.814,16.814,16.7324,16.7324,16400.0
2011-09-22 11:50:00,20.5,20.54,20.5,20.5,39100.0,16.7324,16.765,16.7324,16.7324,39100.0
2011-09-22 11:55:00,20.5,20.52,20.45,20.45,28700.0,16.7324,16.7487,16.6916,16.6916,28700.0
2011-09-22 12:00:00,20.45,20.51,20.26,20.28,29600.0,16.6916,16.7405,16.5365,16.5528,29600.0
2011-09-22 12:05:00,20.27,20.32,20.25,20.27,16400.0,16.5447,16.5855,16.5283,16.5447,16400.0
2011-09-22 12:10:00,20.27,20.29,20.25,20.26,16900.0,16.5447,16.561,16.5283,16.5365,16900.0
2011-09-22 12:15:00,20.25,20.26,20.2,20.24,27000.0,16.5283,16.5365,16.4875,16.5202,27000.0
2011-09-22 12:20:00,20.22,20.29,20.18,20.27,35700.0,16.5038,16.561,16.4712,16.5447,35700.0
2011-09-22 12:25:00,20.25,20.3,20.25,20.26,19100.0,16.5283,16.5691,16.5283,16.5365,19100.0
2011-09-22 12:30:00,20.26,20.29,20.22,20.27,23000.0,16.5365,16.561,16.5038,16.5447,23000.0
2011-09-22 12:35:00,20.26,20.33,20.24,20.33,36600.0,16.5365,16.5936,16.5202,16.5936,36600.0
2011-09-22 12:40:00,20.33,20.45,20.33,20.4,19600.0,16.5936,16.6916,16.5936,16.6508,19600.0
2011-09-22 12:45:00,20.41,20.49,20.39,20.48,24500.0,16.6589,16.7242,16.6426,16.7161,24500.0
2011-09-22 12:50:00,20.48,20.6,20.48,20.53,56300.0,16.7161,16.814,16.7161,16.7569,56300.0
2011-09-22 12:55:00,20.53,20.57,20.46,20.48,12700.0,16.7569,16.7895,16.6997,16.7161,12700.0
2011-09-22 13:00:00,20.49,20.51,20.37,20.37,22000.0,16.7242,16.7405,16.6263,16.6263,22000.0
2011-09-22 13:05:00,20.39,20.43,20.25,20.26,24600.0,16.6426,16.6752,16.5283,16.5365,24600.0
2011-09-22 13:10:00,20.26,20.38,20.26,20.37,19400.0,16.5365,16.6344,16.5365,16.6263,19400.0
2011-09-22 13:15:00,20.36,20.36,20.28,20.32,11500.0,16.6181,16.6181,16.5528,16.5855,11500.0
2011-09-22 13:20:00,20.31,20.31,20.24,20.26,10800.0,16.5773,16.5773,16.5202,16.5365,10800.0
2011-09-22 13:25:00,20.23,20.35,20.22,20.27,19100.0,16.512,16.61,16.5038,16.5447,19100.0
2011-09-22 13:30:00,20.27,20.32,20.23,20.28,22100.0,16.5447,16.5855,16.512,16.5528,22100.0
2011-09-22 13:35:00,20.27,20.27,20.17,20.21,33300.0,16.5447,16.5447,16.463,16.4957,33300.0
2011-09-22 13:40:00,20.22,20.32,20.2,20.22,19500.0,16.5038,16.5855,16.4875,16.5038,19500.0
2011-09-22 13:45:00,20.21,20.22,20.14,20.18,22900.0,16.4957,16.5038,16.4385,16.4712,22900.0
2011-09-22 13:50:00,20.18,20.21,20.08,20.08,21100.0,16.4712,16.4957,16.3896,16.3896,21100.0
2011-09-22 13:55:00,20.1,20.11,19.94,19.95,44600.0,16.4059,16.4141,16.2753,16.2835,44600.0
2011-09-22 14:00:00,19.96,20.03,19.91,19.94,50700.0,16.2916,16.3488,16.2508,16.2753,50700.0
2011-09-22 14:05:00,19.96,20.06,19.93,20.04,46500.0,16.2916,16.3732,16.2671,16.3569,46500.0
2011-09-22 14:10:00,20.03,20.06,19.97,20.03,81300.0,16.3488,16.3732,16.2998,16.3488,81300.0
2011-09-22 14:15:00,20.03,20.03,19.92,19.95,50200.0,16.3488,16.3488,16.259,16.2835,50200.0
2011-09-22 14:20:00,19.97,20.23,19.97,20.14,128800.0,16.2998,16.512,16.2998,16.4385,128800.0
2011-09-22 14:25:00,20.14,20.28,20.03,20.14,106600.0,16.4385,16.5528,16.3488,16.4385,106600.0
2011-09-22 14:30:00,20.14,20.17,19.97,19.99,54800.0,16.4385,16.463,16.2998,16.3161,54800.0
2011-09-22 14:35:00,19.99,20.08,19.92,19.95,35800.0,16.3161,16.3896,16.259,16.2835,35800.0
2011-09-22 14:40:00,19.96,20.08,19.93,20.04,92500.0,16.2916,16.3896,16.2671,16.3569,92500.0
2011-09-22 14:45:00,20.04,20.09,19.97,19.98,49700.0,16.3569,16.3977,16.2998,16.308,49700.0
2011-09-22 14:50:00,19.99,20.04,19.98,20.01,49000.0,16.3161,16.3569,16.308,16.3324,49000.0
2011-09-22 14:55:00,20.01,20.02,19.9,19.91,37500.0,16.3324,16.3406,16.2427,16.2508,37500.0
2011-09-22 15:00:00,19.91,19.94,19.85,19.86,46400.0,16.2508,16.2753,16.2018,16.21,46400.0
2011-09-22 15:05:00,19.86,19.94,19.82,19.93,44100.0,16.21,16.2753,16.1774,16.2671,44100.0
2011-09-22 15:10:00,19.93,19.98,19.82,19.84,51600.0,16.2671,16.308,16.1774,16.1937,51600.0
2011-09-22 15:15:00,19.84,19.9,19.76,19.76,63000.0,16.1937,16.2427,16.1284,16.1284,63000.0
2011-09-22 15:20:00,19.77,19.77,19.6,19.62,86400.0,16.1365,16.1365,15.9978,16.0141,86400.0
2011-09-22 15:25:00,19.61,19.74,19.6,19.73,83000.0,16.006,16.1121,15.9978,16.1039,83000.0
2011-09-22 15:30:00,19.74,19.88,19.73,19.82,89500.0,16.1121,16.2263,16.1039,16.1774,89500.0
2011-09-22 15:35:00,19.84,19.97,19.81,19.97,91100.0,16.1937,16.2998,16.1692,16.2998,91100.0
2011-09-22 15:40:00,19.97,20.01,19.92,20.0,153400.0,16.2998,16.3324,16.259,16.3243,153400.0
2011-09-22 15:45:00,20.0,20.28,19.99,20.28,164700.0,16.3243,16.5528,16.3161,16.5528,164700.0
2011-09-22 15:50:00,20.28,20.32,20.27,20.32,248300.0,16.5528,16.5855,16.5447,16.5855,248300.0
2011-09-22 15:55:00,20.31,20.41,20.3,20.3,181900.0,16.5773,16.6589,16.5691,16.5691,181900.0
2011-09-23 09:30:00,20.05,20.1,19.9,20.1,72100.0,16.3651,16.4059,16.2427,16.4059,72100.0
2011-09-23 09:35:00,20.14,20.22,20.0,20.07,60400.0,16.4385,16.5038,16.3243,16.3814,60400.0
2011-09-23 09:40:00,20.06,20.13,19.91,20.1,36200.0,16.3732,16.4304,16.2508,16.4059,36200.0
2011-09-23 09:45:00,20.12,20.37,20.11,20.35,58400.0,16.4222,16.6263,16.4141,16.61,58400.0
2011-09-23 09:50:00,20.35,20.45,20.3,20.43,71900.0,16.61,16.6916,16.5691,16.6752,71900.0
2011-09-23 09:55:00,20.44,20.62,20.44,20.5,58900.0,16.6834,16.8303,16.6834,16.7324,58900.0
2011-09-23 10:00:00,20.51,20.61,20.48,20.6,37300.0,16.7405,16.8222,16.7161,16.814,37300.0
2011-09-23 10:05:00,20.59,20.62,20.55,20.61,37500.0,16.8058,16.8303,16.7732,16.8222,37500.0
2011-09-23 10:10:00,20.62,20.65,20.36,20.41,33700.0,16.8303,16.8548,16.6181,16.6589,33700.0
2011-09-23 10:15:00,20.41,20.5,20.41,20.46,35700.0,16.6589,16.7324,16.6589,16.6997,35700.0
2011-09-23 10:20:00,20.46,20.48,20.46,20.48,19200.0,16.6997,16.7161,16.6997,16.7161,19200.0
2011-09-23 10:25:00,20.48,20.56,20.48,20.54,21000.0,16.7161,16.7814,16.7161,16.765,21000.0
2011-09-23 10:30:00,20.56,20.63,20.56,20.58,12100.0,16.7814,16.8385,16.7814,16.7977,12100.0
2011-09-23 10:35:00,20.59,20.64,20.58,20.63,23700.0,16.8058,16.8467,16.7977,16.8385,23700.0
2011-09-23 10:40:00,20.63,20.63,20.55,20.62,33200.0,16.8385,16.8385,16.7732,16.8303,33200.0
2011-09-23 10:45:00,20.62,20.77,20.59,20.77,14300.0,16.8303,16.9528,16.8058,16.9528,14300.0
2011-09-23 10:50:00,20.79,20.85,20.75,20.78,17400.0,16.9691,17.0181,16.9364,16.9609,17400.0
2011-09-23 10:55:00,20.76,20.76,20.67,20.71,15900.0,16.9446,16.9446,16.8711,16.9038,15900.0
2011-09-23 11:00:00,20.7,20.73,20.66,20.73,17400.0,16.8956,16.9201,16.863,16.9201,17400.0
2011-09-23 11:05:00,20.73,20.9,20.73,20.89,19500.0,16.9201,17.0589,16.9201,17.0507,19500.0
2011-09-23 11:10:00,20.9,20.91,20.76,20.83,58100.0,17.0589,17.067,16.9446,17.0017,58100.0
2011-09-23 11:15:00,20.83,20.9,20.75,20.9,21400.0,17.0017,17.0589,16.9364,17.0589,21400.0
2011-09-23 11:20:00,20.9,20.94,20.87,20.88,17800.0,17.0589,17.0915,17.0344,17.0425,17800.0
2011-09-23 11:25:00,20.88,20.91,20.79,20.85,27700.0,17.0425,17.067,16.9691,17.0181,27700.0
2011-09-23 11:30:00,20.85,20.86,20.77,20.83,17300.0,17.0181,17.0262,16.9528,17.0017,17300.0
2011-09-23 11:35:00,20.84,20.86,20.75,20.77,32000.0,17.0099,17.0262,16.9364,16.9528,32000.0
2011-09-23 11:40:00,20.79,20.83,20.76,20.76,30700.0,16.9691,17.0017,16.9446,16.9446,30700.0
2011-09-23 11:45:00,20.77,20.83,20.75,20.75,11700.0,16.9528,17.0017,16.9364,16.9364,11700.0
2011-09-23 11:50:00,20.75,20.76,20.7,20.74,13100.0,16.9364,16.9446,16.8956,16.9283,13100.0
2011-09-23 11:55:00,20.73,20.79,20.65,20.79,12700.0,16.9201,16.9691,16.8548,16.9691,12700.0
2011-09-23 12:00:00,20.8,20.8,20.7,20.72,6500.0,16.9772,16.9772,16.8956,16.912,6500.0
2011-09-23 12:05:00,20.73,20.8,20.73,20.79,12900.0,16.9201,16.9772,16.9201,16.9691,12900.0
2011-09-23 12:10:00,20.78,20.78,20.72,20.74,7400.0,16.9609,16.9609,16.912,16.9283,7400.0
2011-09-23 12:15:00,20.74,20.77,20.71,20.77,24900.0,16.9283,16.9528,16.9038,16.9528,24900.0
2011-09-23 12:20:00,20.77,20.77,20.69,20.69,10400.0,16.9528,16.9528,16.8875,16.8875,10400.0
2011-09-23 12:25:00,20.68,20.68,20.6,20.61,19200.0,16.8793,16.8793,16.814,16.8222,19200.0
2011-09-23 12:30:00,20.62,20.68,20.62,20.65,50000.0,16.8303,16.8793,16.8303,16.8548,50000.0
2011-09-23 12:35:00,20.64,20.67,20.58,20.67,80000.0,16.8467,16.8711,16.7977,16.8711,80000.0
2011-09-23 12:40:00,20.67,20.67,20.6,20.62,19000.0,16.8711,16.8711,16.814,16.8303,19000.0
2011-09-23 12:45:00,20.61,20.8,20.6,20.72,26800.0,16.8222,16.9772,16.814,16.912,26800.0
2011-09-23 12:50:00,20.69,20.83,20.69,20.73,15900.0,16.8875,17.0017,16.8875,16.9201,15900.0
2011-09-23 12:55:00,20.74,20.76,20.66,20.69,15400.0,16.9283,16.9446,16.863,16.8875,15400.0
2011-09-23 13:00:00,20.71,20.8,20.68,20.74,9500.0,16.9038,16.9772,16.8793,16.9283,9500.0
2011-09-23 13:05:00,20.73,20.73,20.6,20.61,19400.0,16.9201,16.9201,16.814,16.8222,19400.0
2011-09-23 13:10:00,20.61,20.71,20.61,20.65,12200.0,16.8222,16.9038,16.8222,16.8548,12200.0
2011-09-23 13:15:00,20.65,20.67,20.61,20.61,6900.0,16.8548,16.8711,16.8222,16.8222,6900.0
2011-09-23 13:20:00,20.6,20.65,20.6,20.61,19100.0,16.814,16.8548,16.814,16.8222,19100.0
2011-09-23 13:25:00,20.61,20.7,20.61,20.65,14600.0,16.8222,16.8956,16.8222,16.8548,14600.0
2011-09-23 13:30:00,20.65,20.79,20.61,20.65,28600.0,16.8548,16.9691,16.8222,16.8548,28600.0
2011-09-23 13:35:00,20.64,20.7,20.64,20.66,7600.0,16.8467,16.8956,16.8467,16.863,7600.0
2011-09-23 13:40:00,20.66,20.8,20.65,20.8,12600.0,16.863,16.9772,16.8548,16.9772,12600.0
2011-09-23 13:45:00,20.79,20.81,20.71,20.74,5800.0,16.9691,16.9854,16.9038,16.9283,5800.0
2011-09-23 13:50:00,20.79,20.81,20.76,20.78,11500.0,16.9691,16.9854,16.9446,16.9609,11500.0
2011-09-23 13:55:00,20.79,20.92,20.79,20.9,19200.0,16.9691,17.0752,16.9691,17.0589,19200.0
2011-09-23 14:00:00,20.91,20.94,20.89,20.9,14300.0,17.067,17.0915,17.0507,17.0589,14300.0
2011-09-23 14:05:00,20.91,20.91,20.79,20.8,10600.0,17.067,17.067,16.9691,16.9772,10600.0
2011-09-23 14:10:00,20.8,20.8,20.69,20.69,17600.0,16.9772,16.9772,16.8875,16.8875,17600.0
2011-09-23 14:15:00,20.7,20.78,20.7,20.74,6100.0,16.8956,16.9609,16.8956,16.9283,6100.0
2011-09-23 14:20:00,20.72,20.75,20.63,20.63,10400.0,16.912,16.9364,16.8385,16.8385,10400.0
2011-09-23 14:25:00,20.63,20.64,20.6,20.6,66500.0,16.8385,16.8467,16.814,16.814,66500.0
2011-09-23 14:30:00,20.61,20.65,20.58,20.61,56900.0,16.8222,16.8548,16.7977,16.8222,56900.0
2011-09-23 14:35:00,20.61,20.69,20.61,20.67,12000.0,16.8222,16.8875,16.8222,16.8711,12000.0
2011-09-23 14:40:00,20.69,20.7,20.63,20.66,20300.0,16.8875,16.8956,16.8385,16.863,20300.0
2011-09-23 14:45:00,20.66,20.68,20.62,20.64,28900.0,16.863,16.8793,16.8303,16.8467,28900.0
2011-09-23 14:50:00,20.63,20.65,20.6,20.65,10100.0,16.8385,16.8548,16.814,16.8548,10100.0
2011-09-23 14:55:00,20.66,20.68,20.59,20.6,32000.0,16.863,16.8793,16.8058,16.814,32000.0
2011-09-23 15:00:00,20.62,20.75,20.62,20.72,19500.0,16.8303,16.9364,16.8303,16.912,19500.0
2011-09-23 15:05:00,20.72,20.8,20.72,20.77,52700.0,16.912,16.9772,16.912,16.9528,52700.0
2011-09-23 15:10:00,20.77,20.82,20.71,20.78,24000.0,16.9528,16.9936,16.9038,16.9609,24000.0
2011-09-23 15:15:00,20.78,20.84,20.75,20.78,25700.0,16.9609,17.0099,16.9364,16.9609,25700.0
2011-09-23 15:20:00,20.78,20.84,20.77,20.78,32000.0,16.9609,17.0099,16.9528,16.9609,32000.0
2011-09-23 15:25:00,20.79,20.85,20.74,20.85,50100.0,16.9691,17.0181,16.9283,17.0181,50100.0
2011-09-23 15:30:00,20.85,20.87,20.8,20.8,28200.0,17.0181,17.0344,16.9772,16.9772,28200.0
2011-09-23 15:35:00,20.8,20.89,20.8,20.87,47900.0,16.9772,17.0507,16.9772,17.0344,47900.0
2011-09-23 15:40:00,20.86,20.87,20.78,20.84,34200.0,17.0262,17.0344,16.9609,17.0099,34200.0
2011-09-23 15:45:00,20.84,20.87,20.8,20.8,48800.0,17.0099,17.0344,16.9772,16.9772,48800.0
2011-09-23 15:50:00,20.82,20.87,20.81,20.87,67000.0,16.9936,17.0344,16.9854,17.0344,67000.0
2011-09-23 15:55:00,20.87,20.95,20.86,20.91,134300.0,17.0344,17.0997,17.0262,17.067,134300.0
2011-09-26 09:30:00,21.02,21.04,20.29,20.33,90600.0,17.1568,17.1731,16.561,16.5936,90600.0
2011-09-26 09:35:00,20.31,20.35,19.93,19.95,83400.0,16.5773,16.61,16.2671,16.2835,83400.0
2011-09-26 09:40:00,19.94,20.24,19.93,20.24,80200.0,16.2753,16.5202,16.2671,16.5202,80200.0
2011-09-26 09:45:00,20.24,20.25,20.09,20.22,56200.0,16.5202,16.5283,16.3977,16.5038,56200.0
2011-09-26 09:50:00,20.21,20.24,20.0,20.01,62300.0,16.4957,16.5202,16.3243,16.3324,62300.0
2011-09-26 09:55:00,20.0,20.04,19.93,19.94,41700.0,16.3243,16.3569,16.2671,16.2753,41700.0
2011-09-26 10:00:00,19.95,20.05,19.92,19.98,59300.0,16.2835,16.3651,16.259,16.308,59300.0
2011-09-26 10:05:00,20.02,20.02,19.81,19.88,58500.0,16.3406,16.3406,16.1692,16.2263,58500.0
2011-09-26 10:10:00,19.88,19.89,19.74,19.8,40500.0,16.2263,16.2345,16.1121,16.161,40500.0
2011-09-26 10:15:00,19.84,19.84,19.7,19.75,61300.0,16.1937,16.1937,16.0794,16.1202,61300.0
2011-09-26 10:20:00,19.76,20.05,19.71,20.04,132700.0,16.1284,16.3651,16.0876,16.3569,132700.0
2011-09-26 10:25:00,20.03,20.07,20.0,20.04,27300.0,16.3488,16.3814,16.3243,16.3569,27300.0
2011-09-26 10:30:00,20.04,20.04,19.88,19.89,25600.0,16.3569,16.3569,16.2263,16.2345,25600.0
2011-09-26 10:35:00,19.87,19.9,19.76,19.84,17400.0,16.2182,16.2427,16.1284,16.1937,17400.0
2011-09-26 10:40:00,19.84,19.9,19.75,19.88,21900.0,16.1937,16.2427,16.1202,16.2263,21900.0
2011-09-26 10:45:00,19.87,19.93,19.76,19.76,11900.0,16.2182,16.2671,16.1284,16.1284,11900.0
2011-09-26 10:50:00,19.77,20.0,19.76,20.0,12900.0,16.1365,16.3243,16.1284,16.3243,12900.0
2011-09-26 10:55:00,19.98,20.05,19.93,20.03,47000.0,16.308,16.3651,16.2671,16.3488,47000.0
2011-09-26 11:00:00,20.03,20.08,19.99,20.05,73800.0,16.3488,16.3896,16.3161,16.3651,73800.0
2011-09-26 11:05:00,20.05,20.27,20.05,20.21,34500.0,16.3651,16.5447,16.3651,16.4957,34500.0
2011-09-26 11:10:00,20.22,20.23,20.1,20.2,16000.0,16.5038,16.512,16.4059,16.4875,16000.0
2011-09-26 11:15:00,20.17,20.3,20.17,20.21,13500.0,16.463,16.5691,16.463,16.4957,13500.0
2011-09-26 11:20:00,20.18,20.27,20.14,20.27,12000.0,16.4712,16.5447,16.4385,16.5447,12000.0
2011-09-26 11:25:00,20.29,20.33,20.21,20.32,30500.0,16.561,16.5936,16.4957,16.5855,30500.0
2011-09-26 11:30:00,20.32,20.35,20.22,20.32,21900.0,16.5855,16.61,16.5038,16.5855,21900.0
2011-09-26 11:35:00,20.34,20.42,20.27,20.39,20400.0,16.6018,16.6671,16.5447,16.6426,20400.0
2011-09-26 11:40:00,20.38,20.45,20.36,20.42,26200.0,16.6344,16.6916,16.6181,16.6671,26200.0
2011-09-26 11:45:00,20.45,20.48,20.34,20.35,13900.0,16.6916,16.7161,16.6018,16.61,13900.0
2011-09-26 11:50:00,20.36,20.47,20.3,20.45,14100.0,16.6181,16.7079,16.5691,16.6916,14100.0
2011-09-26 11:55:00,20.45,20.57,20.41,20.54,42700.0,16.6916,16.7895,16.6589,16.765,42700.0
2011-09-26 12:00:00,20.54,20.54,20.38,20.48,26500.0,16.765,16.765,16.6344,16.7161,26500.0
2011-09-26 12:05:00,20.48,20.48,20.34,20.35,24400.0,16.7161,16.7161,16.6018,16.61,24400.0
2011-09-26 12:10:00,20.35,20.41,20.34,20.41,11500.0,16.61,16.6589,16.6018,16.6589,11500.0
2011-09-26 12:15:00,20.39,20.45,20.37,20.45,13200.0,16.6426,16.6916,16.6263,16.6916,13200.0
2011-09-26 12:20:00,20.46,20.49,20.37,20.39,19400.0,16.6997,16.7242,16.6263,16.6426,19400.0
2011-09-26 12:25:00,20.38,20.38,20.29,20.37,20800.0,16.6344,16.6344,16.561,16.6263,20800.0
2011-09-26 12:30:00,20.37,20.42,20.33,20.39,15100.0,16.6263,16.6671,16.5936,16.6426,15100.0
2011-09-26 12:35:00,20.38,20.39,20.32,20.37,8200.0,16.6344,16.6426,16.5855,16.6263,8200.0
2011-09-26 12:40:00,20.37,20.37,20.2,20.24,31600.0,16.6263,16.6263,16.4875,16.5202,31600.0
2011-09-26 12:45:00,20.24,20.24,20.1,20.11,23500.0,16.5202,16.5202,16.4059,16.4141,23500.0
2011-09-26 12:50:00,20.11,20.15,20.08,20.14,10800.0,16.4141,16.4467,16.3896,16.4385,10800.0
2011-09-26 12:55:00,20.12,20.15,20.06,20.15,12600.0,16.4222,16.4467,16.3732,16.4467,12600.0
2011-09-26 13:00:00,20.16,20.17,20.0,20.01,35400.0,16.4549,16.463,16.3243,16.3324,35400.0
2011-09-26 13:05:00,20.0,20.0,19.95,19.98,42900.0,16.3243,16.3243,16.2835,16.308,42900.0
2011-09-26 13:10:00,19.98,19.98,19.83,19.84,40500.0,16.308,16.308,16.1855,16.1937,40500.0
2011-09-26 13:15:00,19.85,19.9,19.83,19.89,44900.0,16.2018,16.2427,16.1855,16.2345,44900.0
2011-09-26 13:20:00,19.91,20.0,19.89,19.98,29600.0,16.2508,16.3243,16.2345,16.308,29600.0
2011-09-26 13:25:00,19.98,19.98,19.9,19.93,11400.0,16.308,16.308,16.2427,16.2671,11400.0
2011-09-26 13:30:00,19.92,20.0,19.87,19.87,22500.0,16.259,16.3243,16.2182,16.2182,22500.0
2011-09-26 13:35:00,19.85,19.88,19.77,19.88,30900.0,16.2018,16.2263,16.1365,16.2263,30900.0
2011-09-26 13:40:00,19.89,19.89,19.76,19.76,16500.0,16.2345,16.2345,16.1284,16.1284,16500.0
2011-09-26 13:45:00,19.79,19.84,19.76,19.76,19500.0,16.1529,16.1937,16.1284,16.1284,19500.0
2011-09-26 13:50:00,19.77,19.9,19.77,19.88,39500.0,16.1365,16.2427,16.1365,16.2263,39500.0
2011-09-26 13:55:00,19.9,19.9,19.84,19.88,12600.0,16.2427,16.2427,16.1937,16.2263,12600.0
2011-09-26 14:00:00,19.88,20.02,19.86,19.99,52000.0,16.2263,16.3406,16.21,16.3161,52000.0
2011-09-26 14:05:00,20.0,20.05,19.93,19.97,50500.0,16.3243,16.3651,16.2671,16.2998,50500.0
2011-09-26 14:10:00,19.98,20.03,19.92,19.92,17300.0,16.308,16.3488,16.259,16.259,17300.0
2011-09-26 14:15:00,19.92,19.98,19.88,19.93,18000.0,16.259,16.308,16.2263,16.2671,18000.0
2011-09-26 14:20:00,19.92,20.03,19.92,19.97,10300.0,16.259,16.3488,16.259,16.2998,10300.0
2011-09-26 14:25:00,19.97,20.06,19.97,20.01,18200.0,16.2998,16.3732,16.2998,16.3324,18200.0
2011-09-26 14:30:00,20.0,20.11,19.98,20.11,19100.0,16.3243,16.4141,16.308,16.4141,19100.0
2011-09-26 14:35:00,20.11,20.14,20.06,20.1,27900.0,16.4141,16.4385,16.3732,16.4059,27900.0
2011-09-26 14:40:00,20.1,20.17,20.07,20.07,23200.0,16.4059,16.463,16.3814,16.3814,23200.0
2011-09-26 14:45:00,20.08,20.11,20.04,20.07,11000.0,16.3896,16.4141,16.3569,16.3814,11000.0
2011-09-26 14:50:00,20.06,20.07,20.0,20.03,18900.0,16.3732,16.3814,16.3243,16.3488,18900.0
2011-09-26 14:55:00,20.05,20.12,20.04,20.12,16400.0,16.3651,16.4222,16.3569,16.4222,16400.0
2011-09-26 15:00:00,20.12,20.23,20.12,20.2,42900.0,16.4222,16.512,16.4222,16.4875,42900.0
2011-09-26 15:05:00,20.19,20.21,20.11,20.16,24700.0,16.4794,16.4957,16.4141,16.4549,24700.0
2011-09-26 15:10:00,20.16,20.23,20.13,20.22,28800.0,16.4549,16.512,16.4304,16.5038,28800.0
2011-09-26 15:15:00,20.22,20.34,20.19,20.34,36500.0,16.5038,16.6018,16.4794,16.6018,36500.0
2011-09-26 15:20:00,20.35,20.4,20.32,20.38,51900.0,16.61,16.6508,16.5855,16.6344,51900.0
2011-09-26 15:25:00,20.39,20.44,20.31,20.42,37200.0,16.6426,16.6834,16.5773,16.6671,37200.0
2011-09-26 15:30:00,20.42,20.42,20.35,20.39,38900.0,16.6671,16.6671,16.61,16.6426,38900.0
2011-09-26 15:35:00,20.39,20.5,20.37,20.5,59500.0,16.6426,16.7324,16.6263,16.7324,59500.0
2011-09-26 15:40:00,20.5,20.54,20.44,20.5,50700.0,16.7324,16.765,16.6834,16.7324,50700.0
2011-09-26 15:45:00,20.51,20.55,20.49,20.54,40400.0,16.7405,16.7732,16.7242,16.765,40400.0
2011-09-26 15:50:00,20.54,20.57,20.5,20.53,137400.0,16.765,16.7895,16.7324,16.7569,137400.0
2011-09-26 15:55:00,20.53,20.6,20.53,20.56,81900.0,16.7569,16.814,16.7569,16.7814,81900.0
2011-09-27 09:30:00,21.0,21.14,20.65,20.79,91100.0,17.1405,17.2548,16.8548,16.9691,91100.0
2011-09-27 09:35:00,20.79,20.93,20.72,20.83,36600.0,16.9691,17.0834,16.912,17.0017,36600.0
2011-09-27 09:40:00,20.84,20.85,20.62,20.74,96700.0,17.0099,17.0181,16.8303,16.9283,96700.0
2011-09-27 09:45:00,20.73,20.87,20.71,20.86,63600.0,16.9201,17.0344,16.9038,17.0262,63600.0
2011-09-27 09:50:00,20.85,21.15,20.83,21.0,46000.0,17.0181,17.2629,17.0017,17.1405,46000.0
2011-09-27 09:55:00,21.01,21.02,20.85,20.91,31600.0,17.1487,17.1568,17.0181,17.067,31600.0
2011-09-27 10:00:00,20.9,21.04,20.85,20.94,33700.0,17.0589,17.1731,17.0181,17.0915,33700.0
2011-09-27 10:05:00,20.94,21.05,20.93,21.03,13800.0,17.0915,17.1813,17.0834,17.165,13800.0
2011-09-27 10:10:00,21.03,21.15,21.0,21.03,37700.0,17.165,17.2629,17.1405,17.165,37700.0
2011-09-27 10:15:00,21.04,21.09,21.01,21.09,13800.0,17.1731,17.2139,17.1487,17.2139,13800.0
2011-09-27 10:20:00,21.1,21.14,21.03,21.14,21600.0,17.2221,17.2548,17.165,17.2548,21600.0
2011-09-27 10:25:00,21.14,21.2,21.04,21.08,50200.0,17.2548,17.3037,17.1731,17.2058,50200.0
2011-09-27 10:30:00,21.08,21.09,21.0,21.01,17200.0,17.2058,17.2139,17.1405,17.1487,17200.0
2011-09-27 10:35:00,21.03,21.14,21.03,21.07,15600.0,17.165,17.2548,17.165,17.1976,15600.0
2011-09-27 10:40:00,21.08,21.15,21.08,21.12,7100.0,17.2058,17.2629,17.2058,17.2384,7100.0
2011-09-27 10:45:00,21.11,21.24,21.1,21.24,15100.0,17.2303,17.3364,17.2221,17.3364,15100.0
2011-09-27 10:50:00,21.23,21.29,21.14,21.25,45400.0,17.3282,17.3772,17.2548,17.3445,45400.0
2011-09-27 10:55:00,21.24,21.38,21.24,21.37,17300.0,17.3364,17.4507,17.3364,17.4425,17300.0
2011-09-27 11:00:00,21.38,21.38,21.3,21.34,9000.0,17.4507,17.4507,17.3854,17.418,9000.0
2011-09-27 11:05:00,21.32,21.32,21.27,21.3,8200.0,17.4017,17.4017,17.3609,17.3854,8200.0
2011-09-27 11:10:00,21.31,21.34,21.22,21.22,28400.0,17.3935,17.418,17.3201,17.3201,28400.0
2011-09-27 11:15:00,21.21,21.28,21.19,21.27,17600.0,17.3119,17.369,17.2956,17.3609,17600.0
2011-09-27 11:20:00,21.27,21.3,21.18,21.24,26700.0,17.3609,17.3854,17.2874,17.3364,26700.0
2011-09-27 11:25:00,21.25,21.32,21.24,21.27,22700.0,17.3445,17.4017,17.3364,17.3609,22700.0
2011-09-27 11:30:00,21.27,21.29,21.24,21.28,15400.0,17.3609,17.3772,17.3364,17.369,15400.0
2011-09-27 11:35:00,21.28,21.31,21.2,21.2,10200.0,17.369,17.3935,17.3037,17.3037,10200.0
2011-09-27 11:40:00,21.2,21.21,21.15,21.16,5100.0,17.3037,17.3119,17.2629,17.2711,5100.0
2011-09-27 11:45:00,21.16,21.18,21.09,21.11,20400.0,17.2711,17.2874,17.2139,17.2303,20400.0
2011-09-27 11:50:00,21.11,21.15,21.09,21.15,7800.0,17.2303,17.2629,17.2139,17.2629,7800.0
2011-09-27 11:55:00,21.16,21.2,21.14,21.16,10500.0,17.2711,17.3037,17.2548,17.2711,10500.0
2011-09-27 12:00:00,21.16,21.19,21.12,21.17,12600.0,17.2711,17.2956,17.2384,17.2792,12600.0
2011-09-27 12:05:00,21.18,21.24,21.17,21.22,12000.0,17.2874,17.3364,17.2792,17.3201,12000.0
2011-09-27 12:10:00,21.25,21.3,21.24,21.25,9900.0,17.3445,17.3854,17.3364,17.3445,9900.0
2011-09-27 12:15:00,21.25,21.27,21.24,21.25,8400.0,17.3445,17.3609,17.3364,17.3445,8400.0
2011-09-27 12:20:00,21.24,21.32,21.24,21.26,12500.0,17.3364,17.4017,17.3364,17.3527,12500.0
2011-09-27 12:25:00,21.25,21.32,21.25,21.3,5200.0,17.3445,17.4017,17.3445,17.3854,5200.0
2011-09-27 12:30:00,21.3,21.3,21.19,21.22,22700.0,17.3854,17.3854,17.2956,17.3201,22700.0
2011-09-27 12:35:00,21.22,21.22,21.18,21.18,15600.0,17.3201,17.3201,17.2874,17.2874,15600.0
2011-09-27 12:40:00,21.17,21.19,21.13,21.13,11000.0,17.2792,17.2956,17.2466,17.2466,11000.0
2011-09-27 12:45:00,21.15,21.18,21.14,21.17,16400.0,17.2629,17.2874,17.2548,17.2792,16400.0
2011-09-27 12:50:00,21.19,21.26,21.18,21.23,12100.0,17.2956,17.3527,17.2874,17.3282,12100.0
2011-09-27 12:55:00,21.23,21.25,21.2,21.22,21900.0,17.3282,17.3445,17.3037,17.3201,21900.0
2011-09-27 13:00:00,21.22,21.25,21.17,21.23,31800.0,17.3201,17.3445,17.2792,17.3282,31800.0
2011-09-27 13:05:00,21.22,21.29,21.22,21.29,5300.0,17.3201,17.3772,17.3201,17.3772,5300.0
2011-09-27 13:10:00,21.29,21.3,21.22,21.29,20900.0,17.3772,17.3854,17.3201,17.3772,20900.0
2011-09-27 13:15:00,21.27,21.28,21.22,21.26,13300.0,17.3609,17.369,17.3201,17.3527,13300.0
2011-09-27 13:20:00,21.26,21.27,21.23,21.24,12100.0,17.3527,17.3609,17.3282,17.3364,12100.0
2011-09-27 13:25:00,21.24,21.29,21.23,21.27,16200.0,17.3364,17.3772,17.3282,17.3609,16200.0
2011-09-27 13:30:00,21.27,21.27,21.2,21.24,17200.0,17.3609,17.3609,17.3037,17.3364,17200.0
2011-09-27 13:35:00,21.23,21.26,21.23,21.23,34200.0,17.3282,17.3527,17.3282,17.3282,34200.0
2011-09-27 13:40:00,21.23,21.24,21.17,21.2,15600.0,17.3282,17.3364,17.2792,17.3037,15600.0
2011-09-27 13:45:00,21.2,21.24,21.2,21.2,41000.0,17.3037,17.3364,17.3037,17.3037,41000.0
2011-09-27 13:50:00,21.22,21.24,21.22,21.24,62000.0,17.3201,17.3364,17.3201,17.3364,62000.0
2011-09-27 13:55:00,21.23,21.24,21.21,21.21,17300.0,17.3282,17.3364,17.3119,17.3119,17300.0
2011-09-27 14:00:00,21.22,21.22,21.2,21.2,18700.0,17.3201,17.3201,17.3037,17.3037,18700.0
2011-09-27 14:05:00,21.21,21.22,21.18,21.18,19300.0,17.3119,17.3201,17.2874,17.2874,19300.0
2011-09-27 14:10:00,21.17,21.23,21.15,21.21,49200.0,17.2792,17.3282,17.2629,17.3119,49200.0
2011-09-27 14:15:00,21.2,21.23,21.2,21.22,13600.0,17.3037,17.3282,17.3037,17.3201,13600.0
2011-09-27 14:20:00,21.23,21.23,21.17,21.18,19800.0,17.3282,17.3282,17.2792,17.2874,19800.0
2011-09-27 14:25:00,21.19,21.19,21.13,21.13,12700.0,17.2956,17.2956,17.2466,17.2466,12700.0
2011-09-27 14:30:00,21.13,21.17,21.12,21.14,40600.0,17.2466,17.2792,17.2384,17.2548,40600.0
2011-09-27 14:35:00,21.14,21.18,21.12,21.13,23700.0,17.2548,17.2874,17.2384,17.2466,23700.0
2011-09-27 14:40:00,21.13,21.18,21.1,21.11,27600.0,17.2466,17.2874,17.2221,17.2303,27600.0
2011-09-27 14:45:00,21.1,21.12,21.05,21.07,37500.0,17.2221,17.2384,17.1813,17.1976,37500.0
2011-09-27 14:50:00,21.08,21.11,21.07,21.1,40100.0,17.2058,17.2303,17.1976,17.2221,40100.0
2011-09-27 14:55:00,21.1,21.11,21.06,21.08,24500.0,17.2221,17.2303,17.1895,17.2058,24500.0
2011-09-27 15:00:00,21.07,21.07,20.93,20.93,47200.0,17.1976,17.1976,17.0834,17.0834,47200.0
2011-09-27 15:05:00,20.92,20.93,20.81,20.88,56100.0,17.0752,17.0834,16.9854,17.0425,56100.0
2011-09-27 15:10:00,20.88,20.93,20.75,20.81,43500.0,17.0425,17.0834,16.9364,16.9854,43500.0
2011-09-27 15:15:00,20.82,20.82,20.74,20.76,141700.0,16.9936,16.9936,16.9283,16.9446,141700.0
2011-09-27 15:20:00,20.75,20.78,20.55,20.62,108200.0,16.9364,16.9609,16.7732,16.8303,108200.0
2011-09-27 15:25:00,20.62,20.7,20.59,20.65,55100.0,16.8303,16.8956,16.8058,16.8548,55100.0
2011-09-27 15:30:00,20.65,20.75,20.61,20.73,57100.0,16.8548,16.9364,16.8222,16.9201,57100.0
2011-09-27 15:35:00,20.71,20.72,20.61,20.62,64100.0,16.9038,16.912,16.8222,16.8303,64100.0
2011-09-27 15:40:00,20.62,20.64,20.52,20.61,86900.0,16.8303,16.8467,16.7487,16.8222,86900.0
2011-09-27 15:45:00,20.61,20.64,20.45,20.51,97200.0,16.8222,16.8467,16.6916,16.7405,97200.0
2011-09-27 15:50:00,20.5,20.55,20.45,20.46,86800.0,16.7324,16.7732,16.6916,16.6997,86800.0
2011-09-27 15:55:00,20.46,20.6,20.45,20.59,93000.0,16.6997,16.814,16.6916,16.8058,93000.0
2011-09-28 09:30:00,20.65,20.81,20.58,20.58,58200.0,16.8548,16.9854,16.7977,16.7977,58200.0
2011-09-28 09:35:00,20.55,20.56,20.21,20.34,75600.0,16.7732,16.7814,16.4957,16.6018,75600.0
2011-09-28 09:40:00,20.35,20.6,20.35,20.59,57100.0,16.61,16.814,16.61,16.8058,57100.0
2011-09-28 09:45:00,20.58,20.58,20.41,20.45,25000.0,16.7977,16.7977,16.6589,16.6916,25000.0
2011-09-28 09:50:00,20.44,20.6,20.42,20.59,19700.0,16.6834,16.814,16.6671,16.8058,19700.0
2011-09-28 09:55:00,20.56,20.56,20.41,20.43,17000.0,16.7814,16.7814,16.6589,16.6752,17000.0
2011-09-28 10:00:00,20.42,20.43,20.34,20.42,32300.0,16.6671,16.6752,16.6018,16.6671,32300.0
2011-09-28 10:05:00,20.42,20.42,20.3,20.32,30900.0,16.6671,16.6671,16.5691,16.5855,30900.0
2011-09-28 10:10:00,20.33,20.34,20.21,20.23,51000.0,16.5936,16.6018,16.4957,16.512,51000.0
2011-09-28 10:15:00,20.23,20.25,20.06,20.08,67800.0,16.512,16.5283,16.3732,16.3896,67800.0
2011-09-28 10:20:00,20.07,20.15,20.05,20.05,71000.0,16.3814,16.4467,16.3651,16.3651,71000.0
2011-09-28 10:25:00,20.05,20.13,20.02,20.06,42800.0,16.3651,16.4304,16.3406,16.3732,42800.0
2011-09-28 10:30:00,20.07,20.1,19.95,19.99,63100.0,16.3814,16.4059,16.2835,16.3161,63100.0
2011-09-28 10:35:00,19.99,20.09,19.9,19.91,54100.0,16.3161,16.3977,16.2427,16.2508,54100.0
2011-09-28 10:40:00,19.91,19.97,19.85,19.88,63600.0,16.2508,16.2998,16.2018,16.2263,63600.0
2011-09-28 10:45:00,19.88,20.01,19.84,20.0,60300.0,16.2263,16.3324,16.1937,16.3243,60300.0
2011-09-28 10:50:00,20.01,20.12,20.0,20.12,126500.0,16.3324,16.4222,16.3243,16.4222,126500.0
2011-09-28 10:55:00,20.12,20.17,20.09,20.09,86500.0,16.4222,16.463,16.3977,16.3977,86500.0
2011-09-28 11:00:00,20.09,20.1,19.96,20.02,53000.0,16.3977,16.4059,16.2916,16.3406,53000.0
2011-09-28 11:05:00,20.03,20.03,19.96,19.99,26500.0,16.3488,16.3488,16.2916,16.3161,26500.0
2011-09-28 11:10:00,19.98,20.06,19.95,20.04,45400.0,16.308,16.3732,16.2835,16.3569,45400.0
2011-09-28 11:15:00,20.04,20.08,19.96,19.99,26500.0,16.3569,16.3896,16.2916,16.3161,26500.0
2011-09-28 11:20:00,20.0,20.05,19.97,20.05,27300.0,16.3243,16.3651,16.2998,16.3651,27300.0
2011-09-28 11:25:00,20.07,20.14,20.03,20.07,59400.0,16.3814,16.4385,16.3488,16.3814,59400.0
2011-09-28 11:30:00,20.07,20.07,19.95,19.97,29400.0,16.3814,16.3814,16.2835,16.2998,29400.0
2011-09-28 11:35:00,19.94,20.25,19.93,20.21,86600.0,16.2753,16.5283,16.2671,16.4957,86600.0
2011-09-28 11:40:00,20.21,20.23,20.13,20.23,53400.0,16.4957,16.512,16.4304,16.512,53400.0
2011-09-28 11:45:00,20.21,20.3,20.21,20.28,45100.0,16.4957,16.5691,16.4957,16.5528,45100.0
2011-09-28 11:50:00,20.27,20.36,20.25,20.36,36900.0,16.5447,16.6181,16.5283,16.6181,36900.0
2011-09-28 11:55:00,20.37,20.4,20.27,20.29,30500.0,16.6263,16.6508,16.5447,16.561,30500.0
2011-09-28 12:00:00,20.3,20.31,20.17,20.17,27600.0,16.5691,16.5773,16.463,16.463,27600.0
2011-09-28 12:05:00,20.17,20.19,20.1,20.12,17300.0,16.463,16.4794,16.4059,16.4222,17300.0
2011-09-28 12:10:00,20.12,20.19,20.12,20.17,16800.0,16.4222,16.4794,16.4222,16.463,16800.0
2011-09-28 12:15:00,20.15,20.15,20.07,20.12,24600.0,16.4467,16.4467,16.3814,16.4222,24600.0
2011-09-28 12:20:00,20.13,20.2,20.12,20.12,47100.0,16.4304,16.4875,16.4222,16.4222,47100.0
2011-09-28 12:25:00,20.12,20.21,20.12,20.18,26400.0,16.4222,16.4957,16.4222,16.4712,26400.0
2011-09-28 12:30:00,20.18,20.18,20.1,20.13,18300.0,16.4712,16.4712,16.4059,16.4304,18300.0
2011-09-28 12:35:00,20.14,20.15,20.08,20.14,13400.0,16.4385,16.4467,16.3896,16.4385,13400.0
2011-09-28 12:40:00,20.15,20.15,20.07,20.08,13400.0,16.4467,16.4467,16.3814,16.3896,13400.0
2011-09-28 12:45:00,20.07,20.12,20.07,20.1,11000.0,16.3814,16.4222,16.3814,16.4059,11000.0
2011-09-28 12:50:00,20.1,20.13,20.07,20.09,11800.0,16.4059,16.4304,16.3814,16.3977,11800.0
2011-09-28 12:55:00,20.08,20.18,20.08,20.16,19300.0,16.3896,16.4712,16.3896,16.4549,19300.0
2011-09-28 13:00:00,20.17,20.17,20.12,20.13,9500.0,16.463,16.463,16.4222,16.4304,9500.0
2011-09-28 13:05:00,20.13,20.22,20.12,20.12,23700.0,16.4304,16.5038,16.4222,16.4222,23700.0
2011-09-28 13:10:00,20.12,20.12,20.07,20.09,14100.0,16.4222,16.4222,16.3814,16.3977,14100.0
2011-09-28 13:15:00,20.09,20.15,20.09,20.1,12600.0,16.3977,16.4467,16.3977,16.4059,12600.0
2011-09-28 13:20:00,20.11,20.12,20.06,20.1,18600.0,16.4141,16.4222,16.3732,16.4059,18600.0
2011-09-28 13:25:00,20.09,20.09,20.01,20.05,40000.0,16.3977,16.3977,16.3324,16.3651,40000.0
2011-09-28 13:30:00,20.04,20.04,19.87,19.88,72200.0,16.3569,16.3569,16.2182,16.2263,72200.0
2011-09-28 13:35:00,19.87,19.99,19.87,19.95,34700.0,16.2182,16.3161,16.2182,16.2835,34700.0
2011-09-28 13:40:00,19.95,19.99,19.94,19.98,19000.0,16.2835,16.3161,16.2753,16.308,19000.0
2011-09-28 13:45:00,19.98,20.0,19.92,19.93,21800.0,16.308,16.3243,16.259,16.2671,21800.0
2011-09-28 13:50:00,19.92,19.98,19.89,19.89,37000.0,16.259,16.308,16.2345,16.2345,37000.0
2011-09-28 13:55:00,19.88,19.88,19.78,19.83,52100.0,16.2263,16.2263,16.1447,16.1855,52100.0
2011-09-28 14:00:00,19.83,19.83,19.74,19.74,41500.0,16.1855,16.1855,16.1121,16.1121,41500.0
2011-09-28 14:05:00,19.74,19.8,19.71,19.8,26900.0,16.1121,16.161,16.0876,16.161,26900.0
2011-09-28 14:10:00,19.8,19.83,19.76,19.83,18500.0,16.161,16.1855,16.1284,16.1855,18500.0
2011-09-28 14:15:00,19.82,19.92,19.78,19.92,38600.0,16.1774,16.259,16.1447,16.259,38600.0
2011-09-28 14:20:00,19.92,20.02,19.91,20.02,52100.0,16.259,16.3406,16.2508,16.3406,52100.0
2011-09-28 14:25:00,20.02,20.04,20.0,20.01,54500.0,16.3406,16.3569,16.3243,16.3324,54500.0
2011-09-28 14:30:00,20.01,20.08,19.99,20.07,79300.0,16.3324,16.3896,16.3161,16.3814,79300.0
2011-09-28 14:35:00,20.06,20.09,20.02,20.08,41800.0,16.3732,16.3977,16.3406,16.3896,41800.0
2011-09-28 14:40:00,20.07,20.14,20.06,20.14,36300.0,16.3814,16.4385,16.3732,16.4385,36300.0
2011-09-28 14:45:00,20.14,20.18,20.09,20.12,114100.0,16.4385,16.4712,16.3977,16.4222,114100.0
2011-09-28 14:50:00,20.13,20.21,20.09,20.2,122200.0,16.4304,16.4957,16.3977,16.4875,122200.0
2011-09-28 14:55:00,20.2,20.24,20.19,20.22,71500.0,16.4875,16.5202,16.4794,16.5038,71500.0
2011-09-28 15:00:00,20.22,20.3,20.19,20.25,72400.0,16.5038,16.5691,16.4794,16.5283,72400.0
2011-09-28 15:05:00,20.24,20.27,20.19,20.23,57000.0,16.5202,16.5447,16.4794,16.512,57000.0
2011-09-28 15:10:00,20.22,20.31,20.21,20.22,51900.0,16.5038,16.5773,16.4957,16.5038,51900.0
2011-09-28 15:15:00,20.22,20.27,20.14,20.14,94500.0,16.5038,16.5447,16.4385,16.4385,94500.0
2011-09-28 15:20:00,20.14,20.14,20.05,20.08,69500.0,16.4385,16.4385,16.3651,16.3896,69500.0
2011-09-28 15:25:00,20.08,20.11,19.97,20.0,54300.0,16.3896,16.4141,16.2998,16.3243,54300.0
2011-09-28 15:30:00,20.0,20.0,19.93,19.94,60800.0,16.3243,16.3243,16.2671,16.2753,60800.0
2011-09-28 15:35:00,19.93,19.93,19.82,19.85,37000.0,16.2671,16.2671,16.1774,16.2018,37000.0
2011-09-28 15:40:00,19.84,19.96,19.84,19.9,69000.0,16.1937,16.2916,16.1937,16.2427,69000.0
2011-09-28 15:45:00,19.89,19.9,19.75,19.81,49800.0,16.2345,16.2427,16.1202,16.1692,49800.0
2011-09-28 15:50:00,19.82,19.91,19.81,19.86,100400.0,16.1774,16.2508,16.1692,16.21,100400.0
2011-09-28 15:55:00,19.86,19.9,19.82,19.84,112700.0,16.21,16.2427,16.1774,16.1937,112700.0
2011-09-29 09:30:00,20.31,20.47,20.01,20.01,56400.0,16.5773,16.7079,16.3324,16.3324,56400.0
2011-09-29 09:35:00,20.06,20.17,19.94,19.98,64600.0,16.3732,16.463,16.2753,16.308,64600.0
2011-09-29 09:40:00,19.99,20.08,19.9,20.06,44200.0,16.3161,16.3896,16.2427,16.3732,44200.0
2011-09-29 09:45:00,20.07,20.1,19.94,20.04,28300.0,16.3814,16.4059,16.2753,16.3569,28300.0
2011-09-29 09:50:00,20.01,20.05,19.87,19.88,33300.0,16.3324,16.3651,16.2182,16.2263,33300.0
2011-09-29 09:55:00,19.88,19.9,19.65,19.69,81700.0,16.2263,16.2427,16.0386,16.0712,81700.0
2011-09-29 10:00:00,19.72,19.79,19.65,19.72,48100.0,16.0957,16.1529,16.0386,16.0957,48100.0
2011-09-29 10:05:00,19.73,19.82,19.73,19.77,22000.0,16.1039,16.1774,16.1039,16.1365,22000.0
2011-09-29 10:10:00,19.77,19.83,19.73,19.8,13300.0,16.1365,16.1855,16.1039,16.161,13300.0
2011-09-29 10:15:00,19.79,19.79,19.63,19.69,29000.0,16.1529,16.1529,16.0223,16.0712,29000.0
2011-09-29 10:20:00,19.68,19.68,19.52,19.54,32800.0,16.0631,16.0631,15.9325,15.9488,32800.0
2011-09-29 10:25:00,19.54,19.55,19.33,19.37,60700.0,15.9488,15.957,15.7774,15.8101,60700.0
2011-09-29 10:30:00,19.36,19.37,19.26,19.31,40300.0,15.8019,15.8101,15.7203,15.7611,40300.0
2011-09-29 10:35:00,19.3,19.36,19.26,19.27,56900.0,15.7529,15.8019,15.7203,15.7284,56900.0
2011-09-29 10:40:00,19.26,19.28,19.18,19.19,33600.0,15.7203,15.7366,15.655,15.6631,33600.0
2011-09-29 10:45:00,19.18,19.18,19.09,19.15,42900.0,15.655,15.655,15.5815,15.6305,42900.0
2011-09-29 10:50:00,19.13,19.13,19.03,19.05,75300.0,15.6142,15.6142,15.5325,15.5489,75300.0
2011-09-29 10:55:00,19.04,19.12,19.03,19.09,30600.0,15.5407,15.606,15.5325,15.5815,30600.0
2011-09-29 11:00:00,19.1,19.21,19.09,19.17,46800.0,15.5897,15.6795,15.5815,15.6468,46800.0
2011-09-29 11:05:00,19.17,19.18,19.13,19.15,39600.0,15.6468,15.655,15.6142,15.6305,39600.0
2011-09-29 11:10:00,19.15,19.24,19.1,19.23,25200.0,15.6305,15.704,15.5897,15.6958,25200.0
2011-09-29 11:15:00,19.25,19.31,19.1,19.27,139900.0,15.7121,15.7611,15.5897,15.7284,139900.0
2011-09-29 11:20:00,19.28,19.28,19.2,19.22,21900.0,15.7366,15.7366,15.6713,15.6876,21900.0
2011-09-29 11:25:00,19.22,19.44,19.21,19.44,43900.0,15.6876,15.8672,15.6795,15.8672,43900.0
2011-09-29 11:30:00,19.45,19.52,19.42,19.52,55500.0,15.8754,15.9325,15.8509,15.9325,55500.0
2011-09-29 11:35:00,19.52,19.65,19.52,19.6,69400.0,15.9325,16.0386,15.9325,15.9978,69400.0
2011-09-29 11:40:00,19.6,19.61,19.53,19.6,19000.0,15.9978,16.006,15.9407,15.9978,19000.0
2011-09-29 11:45:00,19.61,19.71,19.59,19.7,24900.0,16.006,16.0876,15.9896,16.0794,24900.0
2011-09-29 11:50:00,19.72,19.74,19.64,19.7,34000.0,16.0957,16.1121,16.0304,16.0794,34000.0
2011-09-29 11:55:00,19.71,19.74,19.62,19.63,47600.0,16.0876,16.1121,16.0141,16.0223,47600.0
2011-09-29 12:00:00,19.63,19.7,19.62,19.65,27000.0,16.0223,16.0794,16.0141,16.0386,27000.0
2011-09-29 12:05:00,19.65,19.65,19.6,19.62,13900.0,16.0386,16.0386,15.9978,16.0141,13900.0
2011-09-29 12:10:00,19.61,19.64,19.5,19.5,48300.0,16.006,16.0304,15.9162,15.9162,48300.0
2011-09-29 12:15:00,19.51,19.51,19.39,19.42,23300.0,15.9243,15.9243,15.8264,15.8509,23300.0
2011-09-29 12:20:00,19.42,19.5,19.42,19.5,8500.0,15.8509,15.9162,15.8509,15.9162,8500.0
2011-09-29 12:25:00,19.49,19.51,19.45,19.46,8500.0,15.908,15.9243,15.8754,15.8835,8500.0
2011-09-29 12:30:00,19.46,19.46,19.29,19.29,23900.0,15.8835,15.8835,15.7448,15.7448,23900.0
2011-09-29 12:35:00,19.31,19.32,19.24,19.26,27800.0,15.7611,15.7693,15.704,15.7203,27800.0
2011-09-29 12:40:00,19.26,19.26,19.2,19.2,7800.0,15.7203,15.7203,15.6713,15.6713,7800.0
2011-09-29 12:45:00,19.21,19.25,19.18,19.2,42800.0,15.6795,15.7121,15.655,15.6713,42800.0
2011-09-29 12:50:00,19.2,19.21,19.07,19.2,124000.0,15.6713,15.6795,15.5652,15.6713,124000.0
2011-09-29 12:55:00,19.2,19.2,19.1,19.12,22800.0,15.6713,15.6713,15.5897,15.606,22800.0
2011-09-29 13:00:00,19.11,19.13,19.07,19.07,24900.0,15.5978,15.6142,15.5652,15.5652,24900.0
2011-09-29 13:05:00,19.08,19.18,19.07,19.17,23700.0,15.5734,15.655,15.5652,15.6468,23700.0
2011-09-29 13:10:00,19.17,19.2,19.13,19.13,14800.0,15.6468,15.6713,15.6142,15.6142,14800.0
2011-09-29 13:15:00,19.13,19.21,19.1,19.1,18900.0,15.6142,15.6795,15.5897,15.5897,18900.0
2011-09-29 13:20:00,19.1,19.11,19.06,19.07,25300.0,15.5897,15.5978,15.557,15.5652,25300.0
2011-09-29 13:25:00,19.07,19.1,19.01,19.01,41100.0,15.5652,15.5897,15.5162,15.5162,41100.0
2011-09-29 13:30:00,19.0,19.04,18.92,18.93,80500.0,15.5081,15.5407,15.4428,15.4509,80500.0
2011-09-29 13:35:00,18.93,18.94,18.82,18.83,44900.0,15.4509,15.4591,15.3611,15.3693,44900.0
2011-09-29 13:40:00,18.82,18.86,18.82,18.83,67800.0,15.3611,15.3938,15.3611,15.3693,67800.0
2011-09-29 13:45:00,18.83,18.94,18.83,18.86,38200.0,15.3693,15.4591,15.3693,15.3938,38200.0
2011-09-29 13:50:00,18.85,18.94,18.85,18.93,21800.0,15.3856,15.4591,15.3856,15.4509,21800.0
2011-09-29 13:55:00,18.95,19.02,18.89,18.96,31500.0,15.4673,15.5244,15.4183,15.4754,31500.0
2011-09-29 14:00:00,18.96,18.98,18.83,18.83,24100.0,15.4754,15.4917,15.3693,15.3693,24100.0
2011-09-29 14:05:00,18.84,18.87,18.77,18.79,94000.0,15.3775,15.402,15.3203,15.3367,94000.0
2011-09-29 14:10:00,18.79,18.79,18.7,18.7,31400.0,15.3367,15.3367,15.2632,15.2632,31400.0
2011-09-29 14:15:00,18.7,18.77,18.68,18.73,58800.0,15.2632,15.3203,15.2469,15.2877,58800.0
2011-09-29 14:20:00,18.74,18.75,18.67,18.72,25500.0,15.2958,15.304,15.2387,15.2795,25500.0
2011-09-29 14:25:00,18.74,18.87,18.71,18.81,76200.0,15.2958,15.402,15.2714,15.353,76200.0
2011-09-29 14:30:00,18.81,18.81,18.69,18.76,36700.0,15.353,15.353,15.255,15.3122,36700.0
2011-09-29 14:35:00,18.76,18.85,18.76,18.8,22200.0,15.3122,15.3856,15.3122,15.3448,22200.0
2011-09-29 14:40:00,18.8,18.83,18.69,18.71,36000.0,15.3448,15.3693,15.255,15.2714,36000.0
2011-09-29 14:45:00,18.69,18.73,18.63,18.64,29200.0,15.255,15.2877,15.2061,15.2142,29200.0
2011-09-29 14:50:00,18.65,18.68,18.6,18.66,38700.0,15.2224,15.2469,15.1816,15.2305,38700.0
2011-09-29 14:55:00,18.65,18.74,18.65,18.74,23000.0,15.2224,15.2958,15.2224,15.2958,23000.0
2011-09-29 15:00:00,18.75,18.76,18.54,18.57,64800.0,15.304,15.3122,15.1326,15.1571,64800.0
2011-09-29 15:05:00,18.57,18.69,18.56,18.67,39700.0,15.1571,15.255,15.1489,15.2387,39700.0
2011-09-29 15:10:00,18.67,18.71,18.64,18.66,42500.0,15.2387,15.2714,15.2142,15.2305,42500.0
2011-09-29 15:15:00,18.65,18.77,18.62,18.68,47500.0,15.2224,15.3203,15.1979,15.2469,47500.0
2011-09-29 15:20:00,18.68,18.79,18.68,18.74,41600.0,15.2469,15.3367,15.2469,15.2958,41600.0
2011-09-29 15:25:00,18.75,18.85,18.74,18.78,54200.0,15.304,15.3856,15.2958,15.3285,54200.0
2011-09-29 15:30:00,18.8,18.93,18.77,18.89,61600.0,15.3448,15.4509,15.3203,15.4183,61600.0
2011-09-29 15:35:00,18.89,19.03,18.88,19.01,99200.0,15.4183,15.5325,15.4101,15.5162,99200.0
2011-09-29 15:40:00,19.0,19.04,18.95,19.01,67300.0,15.5081,15.5407,15.4673,15.5162,67300.0
2011-09-29 15:45:00,19.01,19.08,18.98,18.98,96900.0,15.5162,15.5734,15.4917,15.4917,96900.0
2011-09-29 15:50:00,18.99,19.07,18.99,19.0,97000.0,15.4999,15.5652,15.4999,15.5081,97000.0
2011-09-29 15:55:00,19.0,19.09,19.0,19.09,114600.0,15.5081,15.5815,15.5081,15.5815,114600.0
2011-09-30 09:30:00,18.63,18.71,18.25,18.44,90900.0,15.2061,15.2714,14.8959,15.051,90900.0
2011-09-30 09:35:00,18.45,18.62,18.33,18.51,75000.0,15.0591,15.1979,14.9612,15.1081,75000.0
2011-09-30 09:40:00,18.52,18.52,18.3,18.32,53400.0,15.1163,15.1163,14.9367,14.953,53400.0
2011-09-30 09:45:00,18.3,18.38,18.27,18.38,63300.0,14.9367,15.002,14.9122,15.002,63300.0
2011-09-30 09:50:00,18.36,18.37,18.25,18.3,70400.0,14.9857,14.9938,14.8959,14.9367,70400.0
2011-09-30 09:55:00,18.29,18.31,18.11,18.14,119700.0,14.9286,14.9449,14.7816,14.8061,119700.0
2011-09-30 10:00:00,18.11,18.32,18.11,18.25,87300.0,14.7816,14.953,14.7816,14.8959,87300.0
2011-09-30 10:05:00,18.25,18.43,18.25,18.31,67900.0,14.8959,15.0428,14.8959,14.9449,67900.0
2011-09-30 10:10:00,18.3,18.37,18.26,18.31,67000.0,14.9367,14.9938,14.9041,14.9449,67000.0
2011-09-30 10:15:00,18.32,18.5,18.31,18.5,30000.0,14.953,15.1,14.9449,15.1,30000.0
2011-09-30 10:20:00,18.49,18.59,18.47,18.53,38500.0,15.0918,15.1734,15.0755,15.1244,38500.0
2011-09-30 10:25:00,18.52,18.52,18.42,18.43,41500.0,15.1163,15.1163,15.0347,15.0428,41500.0
2011-09-30 10:30:00,18.44,18.48,18.27,18.28,101700.0,15.051,15.0836,14.9122,14.9204,101700.0
2011-09-30 10:35:00,18.29,18.38,18.22,18.24,30900.0,14.9286,15.002,14.8714,14.8877,30900.0
2011-09-30 10:40:00,18.23,18.26,18.18,18.21,40500.0,14.8796,14.9041,14.8388,14.8633,40500.0
2011-09-30 10:45:00,18.2,18.26,18.19,18.23,25100.0,14.8551,14.9041,14.8469,14.8796,25100.0
2011-09-30 10:50:00,18.24,18.33,18.24,18.26,42300.0,14.8877,14.9612,14.8877,14.9041,42300.0
2011-09-30 10:55:00,18.26,18.34,18.15,18.16,43900.0,14.9041,14.9694,14.8143,14.8224,43900.0
2011-09-30 11:00:00,18.18,18.25,18.16,18.25,22600.0,14.8388,14.8959,14.8224,14.8959,22600.0
2011-09-30 11:05:00,18.24,18.3,18.19,18.26,15100.0,14.8877,14.9367,14.8469,14.9041,15100.0
2011-09-30 11:10:00,18.27,18.36,18.27,18.34,24700.0,14.9122,14.9857,14.9122,14.9694,24700.0
2011-09-30 11:15:00,18.32,18.41,18.3,18.35,34200.0,14.953,15.0265,14.9367,14.9775,34200.0
2011-09-30 11:20:00,18.35,18.5,18.31,18.31,47600.0,14.9775,15.1,14.9449,14.9449,47600.0
2011-09-30 11:25:00,18.31,18.33,18.27,18.27,26900.0,14.9449,14.9612,14.9122,14.9122,26900.0
2011-09-30 11:30:00,18.28,18.4,18.26,18.4,51600.0,14.9204,15.0183,14.9041,15.0183,51600.0
2011-09-30 11:35:00,18.39,18.42,18.28,18.28,76500.0,15.0102,15.0347,14.9204,14.9204,76500.0
2011-09-30 11:40:00,18.28,18.37,18.26,18.34,33300.0,14.9204,14.9938,14.9041,14.9694,33300.0
2011-09-30 11:45:00,18.34,18.34,18.2,18.24,33000.0,14.9694,14.9694,14.8551,14.8877,33000.0
2011-09-30 11:50:00,18.25,18.26,18.21,18.25,33500.0,14.8959,14.9041,14.8633,14.8959,33500.0
2011-09-30 11:55:00,18.23,18.24,18.19,18.23,60200.0,14.8796,14.8877,14.8469,14.8796,60200.0
2011-09-30 12:00:00,18.23,18.26,18.21,18.24,32100.0,14.8796,14.9041,14.8633,14.8877,32100.0
2011-09-30 12:05:00,18.25,18.27,18.21,18.24,55800.0,14.8959,14.9122,14.8633,14.8877,55800.0
2011-09-30 12:10:00,18.25,18.25,18.18,18.24,28300.0,14.8959,14.8959,14.8388,14.8877,28300.0
2011-09-30 12:15:00,18.25,18.28,18.2,18.26,25900.0,14.8959,14.9204,14.8551,14.9041,25900.0
2011-09-30 12:20:00,18.25,18.3,18.25,18.28,16500.0,14.8959,14.9367,14.8959,14.9204,16500.0
2011-09-30 12:25:00,18.28,18.34,18.28,18.34,24400.0,14.9204,14.9694,14.9204,14.9694,24400.0
2011-09-30 12:30:00,18.32,18.32,18.26,18.28,19200.0,14.953,14.953,14.9041,14.9204,19200.0
2011-09-30 12:35:00,18.28,18.34,18.26,18.3,36900.0,14.9204,14.9694,14.9041,14.9367,36900.0
2011-09-30 12:40:00,18.31,18.34,18.27,18.34,17500.0,14.9449,14.9694,14.9122,14.9694,17500.0
2011-09-30 12:45:00,18.34,18.35,18.27,18.27,11700.0,14.9694,14.9775,14.9122,14.9122,11700.0
2011-09-30 12:50:00,18.28,18.29,18.25,18.25,6000.0,14.9204,14.9286,14.8959,14.8959,6000.0
2011-09-30 12:55:00,18.25,18.25,18.2,18.22,14100.0,14.8959,14.8959,14.8551,14.8714,14100.0
2011-09-30 13:00:00,18.21,18.21,18.1,18.19,79200.0,14.8633,14.8633,14.7735,14.8469,79200.0
2011-09-30 13:05:00,18.19,18.28,18.17,18.23,24900.0,14.8469,14.9204,14.8306,14.8796,24900.0
2011-09-30 13:10:00,18.23,18.33,18.23,18.33,19800.0,14.8796,14.9612,14.8796,14.9612,19800.0
2011-09-30 13:15:00,18.32,18.35,18.31,18.34,58100.0,14.953,14.9775,14.9449,14.9694,58100.0
2011-09-30 13:20:00,18.34,18.34,18.31,18.33,51300.0,14.9694,14.9694,14.9449,14.9612,51300.0
2011-09-30 13:25:00,18.32,18.36,18.31,18.34,36300.0,14.953,14.9857,14.9449,14.9694,36300.0
2011-09-30 13:30:00,18.34,18.44,18.33,18.44,37700.0,14.9694,15.051,14.9612,15.051,37700.0
2011-09-30 13:35:00,18.44,18.44,18.4,18.4,21200.0,15.051,15.051,15.0183,15.0183,21200.0
2011-09-30 13:40:00,18.39,18.41,18.28,18.29,33500.0,15.0102,15.0265,14.9204,14.9286,33500.0
2011-09-30 13:45:00,18.29,18.39,18.29,18.35,18400.0,14.9286,15.0102,14.9286,14.9775,18400.0
2011-09-30 13:50:00,18.35,18.35,18.26,18.26,19600.0,14.9775,14.9775,14.9041,14.9041,19600.0
2011-09-30 13:55:00,18.26,18.27,18.22,18.23,19600.0,14.9041,14.9122,14.8714,14.8796,19600.0
2011-09-30 14:00:00,18.22,18.26,18.21,18.23,21800.0,14.8714,14.9041,14.8633,14.8796,21800.0
2011-09-30 14:05:00,18.22,18.24,18.11,18.14,51900.0,14.8714,14.8877,14.7816,14.8061,51900.0
2011-09-30 14:10:00,18.14,18.18,18.11,18.18,42100.0,14.8061,14.8388,14.7816,14.8388,42100.0
2011-09-30 14:15:00,18.18,18.21,18.17,18.17,46300.0,14.8388,14.8633,14.8306,14.8306,46300.0
2011-09-30 14:20:00,18.18,18.18,18.08,18.08,47700.0,14.8388,14.8388,14.7571,14.7571,47700.0
2011-09-30 14:25:00,18.09,18.09,18.06,18.08,46800.0,14.7653,14.7653,14.7408,14.7571,46800.0
2011-09-30 14:30:00,18.08,18.14,18.06,18.09,35600.0,14.7571,14.8061,14.7408,14.7653,35600.0
2011-09-30 14:35:00,18.09,18.09,18.01,18.05,63000.0,14.7653,14.7653,14.7,14.7327,63000.0
2011-09-30 14:40:00,18.05,18.17,18.05,18.13,44700.0,14.7327,14.8306,14.7327,14.798,44700.0
2011-09-30 14:45:00,18.14,18.14,18.09,18.09,22200.0,14.8061,14.8061,14.7653,14.7653,22200.0
2011-09-30 14:50:00,18.1,18.1,18.02,18.09,50400.0,14.7735,14.7735,14.7082,14.7653,50400.0
2011-09-30 14:55:00,18.1,18.21,18.1,18.16,37000.0,14.7735,14.8633,14.7735,14.8224,37000.0
2011-09-30 15:00:00,18.16,18.2,18.07,18.15,49100.0,14.8224,14.8551,14.749,14.8143,49100.0
2011-09-30 15:05:00,18.15,18.26,18.14,18.22,75600.0,14.8143,14.9041,14.8061,14.8714,75600.0
2011-09-30 15:10:00,18.21,18.22,18.14,18.15,44900.0,14.8633,14.8714,14.8061,14.8143,44900.0
2011-09-30 15:15:00,18.16,18.16,18.1,18.13,41400.0,14.8224,14.8224,14.7735,14.798,41400.0
2011-09-30 15:20:00,18.13,18.16,18.09,18.09,44900.0,14.798,14.8224,14.7653,14.7653,44900.0
2011-09-30 15:25:00,18.09,18.14,18.05,18.06,76200.0,14.7653,14.8061,14.7327,14.7408,76200.0
2011-09-30 15:30:00,18.05,18.1,18.03,18.05,128500.0,14.7327,14.7735,14.7163,14.7327,128500.0
2011-09-30 15:35:00,18.04,18.05,18.0,18.03,138900.0,14.7245,14.7327,14.6918,14.7163,138900.0
2011-09-30 15:40:00,18.03,18.12,18.03,18.1,106000.0,14.7163,14.7898,14.7163,14.7735,106000.0
2011-09-30 15:45:00,18.1,18.11,18.01,18.02,134800.0,14.7735,14.7816,14.7,14.7082,134800.0
2011-09-30 15:50:00,18.02,18.05,18.0,18.04,208000.0,14.7082,14.7327,14.6918,14.7245,208000.0
2011-09-30 15:55:00,18.04,18.04,17.94,17.95,486200.0,14.7245,14.7245,14.6429,14.651,486200.0
2011-10-03 09:30:00,17.81,17.81,17.57,17.57,64400.0,14.5368,14.5368,14.3409,14.3409,64400.0
2011-10-03 09:35:00,17.56,17.81,17.45,17.78,60200.0,14.3327,14.5368,14.2429,14.5123,60200.0
2011-10-03 09:40:00,17.81,17.92,17.79,17.91,51700.0,14.5368,14.6266,14.5204,14.6184,51700.0
2011-10-03 09:45:00,17.92,18.03,17.75,17.77,64100.0,14.6266,14.7163,14.4878,14.5041,64100.0
2011-10-03 09:50:00,17.75,17.79,17.64,17.67,18200.0,14.4878,14.5204,14.398,14.4225,18200.0
2011-10-03 09:55:00,17.64,17.74,17.61,17.71,55800.0,14.398,14.4796,14.3735,14.4551,55800.0
2011-10-03 10:00:00,17.69,17.98,17.59,17.89,83900.0,14.4388,14.6755,14.3572,14.6021,83900.0
2011-10-03 10:05:00,17.88,18.19,17.88,18.18,96600.0,14.5939,14.8469,14.5939,14.8388,96600.0
2011-10-03 10:10:00,18.18,18.19,18.11,18.17,64700.0,14.8388,14.8469,14.7816,14.8306,64700.0
2011-10-03 10:15:00,18.17,18.17,18.05,18.1,72500.0,14.8306,14.8306,14.7327,14.7735,72500.0
2011-10-03 10:20:00,18.09,18.15,18.07,18.09,79100.0,14.7653,14.8143,14.749,14.7653,79100.0
2011-10-03 10:25:00,18.1,18.17,18.09,18.15,46700.0,14.7735,14.8306,14.7653,14.8143,46700.0
2011-10-03 10:30:00,18.16,18.18,18.06,18.08,59800.0,14.8224,14.8388,14.7408,14.7571,59800.0
2011-10-03 10:35:00,18.08,18.1,18.03,18.09,46500.0,14.7571,14.7735,14.7163,14.7653,46500.0
2011-10-03 10:40:00,18.09,18.12,18.04,18.09,73500.0,14.7653,14.7898,14.7245,14.7653,73500.0
2011-10-03 10:45:00,18.09,18.17,18.09,18.15,78800.0,14.7653,14.8306,14.7653,14.8143,78800.0
2011-10-03 10:50:00,18.16,18.17,17.98,18.03,44600.0,14.8224,14.8306,14.6755,14.7163,44600.0
2011-10-03 10:55:00,18.03,18.07,18.01,18.01,21800.0,14.7163,14.749,14.7,14.7,21800.0
2011-10-03 11:00:00,18.0,18.02,17.94,17.97,55300.0,14.6918,14.7082,14.6429,14.6674,55300.0
2011-10-03 11:05:00,17.96,18.14,17.96,18.14,87200.0,14.6592,14.8061,14.6592,14.8061,87200.0
2011-10-03 11:10:00,18.14,18.19,18.1,18.11,53000.0,14.8061,14.8469,14.7735,14.7816,53000.0
2011-10-03 11:15:00,18.11,18.27,18.11,18.27,81200.0,14.7816,14.9122,14.7816,14.9122,81200.0
2011-10-03 11:20:00,18.28,18.31,18.21,18.23,45400.0,14.9204,14.9449,14.8633,14.8796,45400.0
2011-10-03 11:25:00,18.22,18.29,18.13,18.24,32900.0,14.8714,14.9286,14.798,14.8877,32900.0
2011-10-03 11:30:00,18.24,18.33,18.23,18.25,41400.0,14.8877,14.9612,14.8796,14.8959,41400.0
2011-10-03 11:35:00,18.23,18.27,18.19,18.27,23500.0,14.8796,14.9122,14.8469,14.9122,23500.0
2011-10-03 11:40:00,18.26,18.27,18.11,18.12,21000.0,14.9041,14.9122,14.7816,14.7898,21000.0
2011-10-03 11:45:00,18.15,18.17,18.12,18.12,14800.0,14.8143,14.8306,14.7898,14.7898,14800.0
2011-10-03 11:50:00,18.12,18.22,18.12,18.19,35500.0,14.7898,14.8714,14.7898,14.8469,35500.0
2011-10-03 11:55:00,18.21,18.24,18.19,18.19,12100.0,14.8633,14.8877,14.8469,14.8469,12100.0
2011-10-03 12:00:00,18.19,18.19,18.13,18.13,50200.0,14.8469,14.8469,14.798,14.798,50200.0
2011-10-03 12:05:00,18.14,18.15,18.09,18.09,34000.0,14.8061,14.8143,14.7653,14.7653,34000.0
2011-10-03 12:10:00,18.09,18.1,17.99,17.99,31900.0,14.7653,14.7735,14.6837,14.6837,31900.0
2011-10-03 12:15:00,18.0,18.03,17.94,17.95,55800.0,14.6918,14.7163,14.6429,14.651,55800.0
2011-10-03 12:20:00,17.95,18.04,17.93,18.01,34600.0,14.651,14.7245,14.6347,14.7,34600.0
2011-10-03 12:25:00,18.0,18.04,17.97,17.98,19000.0,14.6918,14.7245,14.6674,14.6755,19000.0
2011-10-03 12:30:00,17.99,17.99,17.9,17.9,19400.0,14.6837,14.6837,14.6102,14.6102,19400.0
2011-10-03 12:35:00,17.9,17.92,17.84,17.91,23000.0,14.6102,14.6266,14.5613,14.6184,23000.0
2011-10-03 12:40:00,17.9,17.93,17.85,17.88,15200.0,14.6102,14.6347,14.5694,14.5939,15200.0
2011-10-03 12:45:00,17.89,17.89,17.79,17.79,22200.0,14.6021,14.6021,14.5204,14.5204,22200.0
2011-10-03 12:50:00,17.79,17.79,17.75,17.75,16100.0,14.5204,14.5204,14.4878,14.4878,16100.0
2011-10-03 12:55:00,17.72,17.73,17.69,17.72,15900.0,14.4633,14.4715,14.4388,14.4633,15900.0
2011-10-03 13:00:00,17.73,17.73,17.58,17.6,26900.0,14.4715,14.4715,14.349,14.3654,26900.0
2011-10-03 13:05:00,17.6,17.61,17.53,17.58,31000.0,14.3654,14.3735,14.3082,14.349,31000.0
2011-10-03 13:10:00,17.57,17.61,17.52,17.53,25600.0,14.3409,14.3735,14.3001,14.3082,25600.0
2011-10-03 13:15:00,17.52,17.54,17.42,17.47,36600.0,14.3001,14.3164,14.2184,14.2593,36600.0
2011-10-03 13:20:00,17.48,17.48,17.43,17.47,23500.0,14.2674,14.2674,14.2266,14.2593,23500.0
2011-10-03 13:25:00,17.46,17.52,17.43,17.52,34900.0,14.2511,14.3001,14.2266,14.3001,34900.0
2011-10-03 13:30:00,17.54,17.55,17.47,17.47,34500.0,14.3164,14.3246,14.2593,14.2593,34500.0
2011-10-03 13:35:00,17.47,17.47,17.3,17.34,54100.0,14.2593,14.2593,14.1205,14.1531,54100.0
2011-10-03 13:40:00,17.34,17.4,17.34,17.37,35000.0,14.1531,14.2021,14.1531,14.1776,35000.0
2011-10-03 13:45:00,17.35,17.38,17.3,17.34,42500.0,14.1613,14.1858,14.1205,14.1531,42500.0
2011-10-03 13:50:00,17.32,17.35,17.22,17.26,28900.0,14.1368,14.1613,14.0552,14.0879,28900.0
2011-10-03 13:55:00,17.28,17.32,17.21,17.29,36700.0,14.1042,14.1368,14.047,14.1123,36700.0
2011-10-03 14:00:00,17.28,17.31,17.24,17.27,36200.0,14.1042,14.1287,14.0715,14.096,36200.0
2011-10-03 14:05:00,17.26,17.36,17.26,17.34,56100.0,14.0879,14.1695,14.0879,14.1531,56100.0
2011-10-03 14:10:00,17.35,17.37,17.28,17.33,37800.0,14.1613,14.1776,14.1042,14.145,37800.0
2011-10-03 14:15:00,17.32,17.34,17.25,17.33,68000.0,14.1368,14.1531,14.0797,14.145,68000.0
2011-10-03 14:20:00,17.33,17.39,17.28,17.34,142900.0,14.145,14.194,14.1042,14.1531,142900.0
2011-10-03 14:25:00,17.33,17.39,17.28,17.33,96900.0,14.145,14.194,14.1042,14.145,96900.0
2011-10-03 14:30:00,17.33,17.35,17.27,17.31,68300.0,14.145,14.1613,14.096,14.1287,68300.0
2011-10-03 14:35:00,17.32,17.37,17.31,17.33,35700.0,14.1368,14.1776,14.1287,14.145,35700.0
2011-10-03 14:40:00,17.32,17.32,17.26,17.29,32600.0,14.1368,14.1368,14.0879,14.1123,32600.0
2011-10-03 14:45:00,17.28,17.31,17.24,17.29,91500.0,14.1042,14.1287,14.0715,14.1123,91500.0
2011-10-03 14:50:00,17.29,17.32,17.22,17.26,63000.0,14.1123,14.1368,14.0552,14.0879,63000.0
2011-10-03 14:55:00,17.25,17.29,17.19,17.24,89600.0,14.0797,14.1123,14.0307,14.0715,89600.0
2011-10-03 15:00:00,17.24,17.3,17.18,17.27,52700.0,14.0715,14.1205,14.0226,14.096,52700.0
2011-10-03 15:05:00,17.27,17.34,17.22,17.23,65400.0,14.096,14.1531,14.0552,14.0634,65400.0
2011-10-03 15:10:00,17.23,17.27,17.19,17.21,52300.0,14.0634,14.096,14.0307,14.047,52300.0
2011-10-03 15:15:00,17.21,17.25,17.16,17.22,49800.0,14.047,14.0797,14.0062,14.0552,49800.0
2011-10-03 15:20:00,17.21,17.23,17.13,17.13,47600.0,14.047,14.0634,13.9817,13.9817,47600.0
2011-10-03 15:25:00,17.14,17.17,17.07,17.08,120500.0,13.9899,14.0144,13.9328,13.9409,120500.0
2011-10-03 15:30:00,17.09,17.12,17.03,17.07,98200.0,13.9491,13.9736,13.9001,13.9328,98200.0
2011-10-03 15:35:00,17.07,17.16,17.04,17.14,84400.0,13.9328,14.0062,13.9083,13.9899,84400.0
2011-10-03 15:40:00,17.13,17.16,17.05,17.08,108100.0,13.9817,14.0062,13.9164,13.9409,108100.0
2011-10-03 15:45:00,17.08,17.22,17.05,17.18,121800.0,13.9409,14.0552,13.9164,14.0226,121800.0
2011-10-03 15:50:00,17.2,17.22,17.03,17.04,258600.0,14.0389,14.0552,13.9001,13.9083,258600.0
2011-10-03 15:55:00,17.03,17.06,16.93,16.95,230500.0,13.9001,13.9246,13.8185,13.8348,230500.0
2011-10-04 09:30:00,16.64,16.77,16.34,16.4,147600.0,13.5818,13.6879,13.3369,13.3859,147600.0
2011-10-04 09:35:00,16.39,16.83,16.39,16.64,96500.0,13.3777,13.7369,13.3777,13.5818,96500.0
2011-10-04 09:40:00,16.64,16.8,16.49,16.51,68900.0,13.5818,13.7124,13.4594,13.4757,68900.0
2011-10-04 09:45:00,16.53,16.6,16.5,16.57,34900.0,13.492,13.5491,13.4675,13.5247,34900.0
2011-10-04 09:50:00,16.56,16.66,16.5,16.55,73800.0,13.5165,13.5981,13.4675,13.5083,73800.0
2011-10-04 09:55:00,16.53,16.72,16.51,16.67,71200.0,13.492,13.6471,13.4757,13.6063,71200.0
2011-10-04 10:00:00,16.72,16.87,16.68,16.85,126400.0,13.6471,13.7695,13.6144,13.7532,126400.0
2011-10-04 10:05:00,16.85,17.06,16.75,16.98,100300.0,13.7532,13.9246,13.6716,13.8593,100300.0
2011-10-04 10:10:00,16.96,17.02,16.92,17.0,97800.0,13.843,13.892,13.8103,13.8756,97800.0
2011-10-04 10:15:00,17.01,17.24,17.0,17.15,71800.0,13.8838,14.0715,13.8756,13.9981,71800.0
2011-10-04 10:20:00,17.15,17.15,16.97,16.98,70900.0,13.9981,13.9981,13.8511,13.8593,70900.0
2011-10-04 10:25:00,16.97,17.0,16.89,17.0,48200.0,13.8511,13.8756,13.7859,13.8756,48200.0
2011-10-04 10:30:00,17.0,17.22,17.0,17.1,39100.0,13.8756,14.0552,13.8756,13.9573,39100.0
2011-10-04 10:35:00,17.11,17.22,17.11,17.22,31200.0,13.9654,14.0552,13.9654,14.0552,31200.0
2011-10-04 10:40:00,17.22,17.37,17.21,17.37,80500.0,14.0552,14.1776,14.047,14.1776,80500.0
2011-10-04 10:45:00,17.38,17.49,17.34,17.48,45200.0,14.1858,14.2756,14.1531,14.2674,45200.0
2011-10-04 10:50:00,17.48,17.56,17.48,17.53,72100.0,14.2674,14.3327,14.2674,14.3082,72100.0
2011-10-04 10:55:00,17.53,17.59,17.53,17.57,15800.0,14.3082,14.3572,14.3082,14.3409,15800.0
2011-10-04 11:00:00,17.56,17.59,17.51,17.56,46900.0,14.3327,14.3572,14.2919,14.3327,46900.0
2011-10-04 11:05:00,17.55,17.69,17.54,17.68,30400.0,14.3246,14.4388,14.3164,14.4307,30400.0
2011-10-04 11:10:00,17.66,17.83,17.65,17.83,33700.0,14.4143,14.5531,14.4062,14.5531,33700.0
2011-10-04 11:15:00,17.81,17.85,17.72,17.74,32600.0,14.5368,14.5694,14.4633,14.4796,32600.0
2011-10-04 11:20:00,17.73,17.75,17.63,17.63,58700.0,14.4715,14.4878,14.3898,14.3898,58700.0
2011-10-04 11:25:00,17.62,17.65,17.55,17.64,44600.0,14.3817,14.4062,14.3246,14.398,44600.0
2011-10-04 11:30:00,17.65,17.65,17.55,17.63,17300.0,14.4062,14.4062,14.3246,14.3898,17300.0
2011-10-04 11:35:00,17.63,17.63,17.54,17.56,12100.0,14.3898,14.3898,14.3164,14.3327,12100.0
2011-10-04 11:40:00,17.57,17.63,17.56,17.63,12000.0,14.3409,14.3898,14.3327,14.3898,12000.0
2011-10-04 11:45:00,17.63,17.69,17.53,17.68,34000.0,14.3898,14.4388,14.3082,14.4307,34000.0
2011-10-04 11:50:00,17.68,17.77,17.67,17.71,25400.0,14.4307,14.5041,14.4225,14.4551,25400.0
2011-10-04 11:55:00,17.7,17.75,17.67,17.74,24700.0,14.447,14.4878,14.4225,14.4796,24700.0
2011-10-04 12:00:00,17.75,17.9,17.75,17.9,16000.0,14.4878,14.6102,14.4878,14.6102,16000.0
2011-10-04 12:05:00,17.92,18.03,17.92,18.03,51200.0,14.6266,14.7163,14.6266,14.7163,51200.0
2011-10-04 12:10:00,18.02,18.02,17.93,18.02,37200.0,14.7082,14.7082,14.6347,14.7082,37200.0
2011-10-04 12:15:00,18.03,18.03,17.95,17.99,21600.0,14.7163,14.7163,14.651,14.6837,21600.0
2011-10-04 12:20:00,17.99,18.07,17.99,18.01,19000.0,14.6837,14.749,14.6837,14.7,19000.0
2011-10-04 12:25:00,18.03,18.03,17.84,17.86,33400.0,14.7163,14.7163,14.5613,14.5776,33400.0
2011-10-04 12:30:00,17.87,17.9,17.84,17.9,13100.0,14.5857,14.6102,14.5613,14.6102,13100.0
2011-10-04 12:35:00,17.89,17.97,17.89,17.97,22000.0,14.6021,14.6674,14.6021,14.6674,22000.0
2011-10-04 12:40:00,17.97,18.05,17.96,18.03,34400.0,14.6674,14.7327,14.6592,14.7163,34400.0
2011-10-04 12:45:00,18.03,18.08,18.0,18.02,28800.0,14.7163,14.7571,14.6918,14.7082,28800.0
2011-10-04 12:50:00,18.02,18.04,17.95,18.02,28500.0,14.7082,14.7245,14.651,14.7082,28500.0
2011-10-04 12:55:00,18.02,18.02,17.9,17.92,35600.0,14.7082,14.7082,14.6102,14.6266,35600.0
2011-10-04 13:00:00,17.93,17.98,17.88,17.89,35800.0,14.6347,14.6755,14.5939,14.6021,35800.0
2011-10-04 13:05:00,17.88,17.93,17.76,17.85,39100.0,14.5939,14.6347,14.496,14.5694,39100.0
2011-10-04 13:10:00,17.85,17.86,17.68,17.75,99000.0,14.5694,14.5776,14.4307,14.4878,99000.0
2011-10-04 13:15:00,17.75,17.85,17.74,17.8,47600.0,14.4878,14.5694,14.4796,14.5286,47600.0
2011-10-04 13:20:00,17.8,17.84,17.73,17.84,26000.0,14.5286,14.5613,14.4715,14.5613,26000.0
2011-10-04 13:25:00,17.82,17.82,17.71,17.75,25800.0,14.5449,14.5449,14.4551,14.4878,25800.0
2011-10-04 13:30:00,17.77,17.82,17.76,17.79,25700.0,14.5041,14.5449,14.496,14.5204,25700.0
2011-10-04 13:35:00,17.79,17.82,17.66,17.67,38100.0,14.5204,14.5449,14.4143,14.4225,38100.0
2011-10-04 13:40:00,17.66,17.68,17.54,17.64,65100.0,14.4143,14.4307,14.3164,14.398,65100.0
2011-10-04 13:45:00,17.65,17.78,17.65,17.76,35500.0,14.4062,14.5123,14.4062,14.496,35500.0
2011-10-04 13:50:00,17.76,17.82,17.68,17.7,51800.0,14.496,14.5449,14.4307,14.447,51800.0
2011-10-04 13:55:00,17.7,17.72,17.61,17.61,63300.0,14.447,14.4633,14.3735,14.3735,63300.0
2011-10-04 14:00:00,17.61,17.72,17.61,17.63,39500.0,14.3735,14.4633,14.3735,14.3898,39500.0
2011-10-04 14:05:00,17.62,17.68,17.53,17.54,48800.0,14.3817,14.4307,14.3082,14.3164,48800.0
2011-10-04 14:10:00,17.54,17.55,17.44,17.49,65900.0,14.3164,14.3246,14.2348,14.2756,65900.0
2011-10-04 14:15:00,17.49,17.51,17.41,17.41,54900.0,14.2756,14.2919,14.2103,14.2103,54900.0
2011-10-04 14:20:00,17.42,17.45,17.34,17.44,60200.0,14.2184,14.2429,14.1531,14.2348,60200.0
2011-10-04 14:25:00,17.44,17.55,17.44,17.55,40200.0,14.2348,14.3246,14.2348,14.3246,40200.0
2011-10-04 14:30:00,17.54,17.7,17.53,17.68,34500.0,14.3164,14.447,14.3082,14.4307,34500.0
2011-10-04 14:35:00,17.67,17.73,17.58,17.59,31300.0,14.4225,14.4715,14.349,14.3572,31300.0
2011-10-04 14:40:00,17.58,17.6,17.49,17.55,55700.0,14.349,14.3654,14.2756,14.3246,55700.0
2011-10-04 14:45:00,17.55,17.57,17.46,17.53,54600.0,14.3246,14.3409,14.2511,14.3082,54600.0
2011-10-04 14:50:00,17.55,17.55,17.36,17.38,61400.0,14.3246,14.3246,14.1695,14.1858,61400.0
2011-10-04 14:55:00,17.38,17.49,17.38,17.41,73300.0,14.1858,14.2756,14.1858,14.2103,73300.0
2011-10-04 15:00:00,17.42,17.54,17.41,17.47,76800.0,14.2184,14.3164,14.2103,14.2593,76800.0
2011-10-04 15:05:00,17.46,17.52,17.29,17.29,118200.0,14.2511,14.3001,14.1123,14.1123,118200.0
2011-10-04 15:10:00,17.29,17.37,17.29,17.35,39200.0,14.1123,14.1776,14.1123,14.1613,39200.0
2011-10-04 15:15:00,17.35,17.45,17.31,17.42,38700.0,14.1613,14.2429,14.1287,14.2184,38700.0
2011-10-04 15:20:00,17.42,17.59,17.38,17.51,61700.0,14.2184,14.3572,14.1858,14.2919,61700.0
2011-10-04 15:25:00,17.52,17.73,17.52,17.65,60800.0,14.3001,14.4715,14.3001,14.4062,60800.0
2011-10-04 15:30:00,17.66,17.81,17.64,17.71,120100.0,14.4143,14.5368,14.398,14.4551,120100.0
2011-10-04 15:35:00,17.72,17.82,17.66,17.75,102300.0,14.4633,14.5449,14.4143,14.4878,102300.0
2011-10-04 15:40:00,17.76,17.93,17.67,17.9,107200.0,14.496,14.6347,14.4225,14.6102,107200.0
2011-10-04 15:45:00,17.9,17.99,17.81,17.96,118100.0,14.6102,14.6837,14.5368,14.6592,118100.0
2011-10-04 15:50:00,17.98,18.05,17.96,18.04,103500.0,14.6755,14.7327,14.6592,14.7245,103500.0
2011-10-04 15:55:00,18.05,18.2,18.03,18.16,241100.0,14.7327,14.8551,14.7163,14.8224,241100.0
2011-10-05 09:30:00,18.25,18.57,18.0,18.05,80100.0,14.8959,15.1571,14.6918,14.7327,80100.0
2011-10-05 09:35:00,18.05,18.14,17.71,18.02,177100.0,14.7327,14.8061,14.4551,14.7082,177100.0
2011-10-05 09:40:00,18.03,18.22,18.02,18.2,73500.0,14.7163,14.8714,14.7082,14.8551,73500.0
2011-10-05 09:45:00,18.2,18.21,17.99,18.04,134800.0,14.8551,14.8633,14.6837,14.7245,134800.0
2011-10-05 09:50:00,18.04,18.05,17.88,17.92,180100.0,14.7245,14.7327,14.5939,14.6266,180100.0
2011-10-05 09:55:00,17.92,17.98,17.82,17.88,79500.0,14.6266,14.6755,14.5449,14.5939,79500.0
2011-10-05 10:00:00,17.87,18.33,17.81,18.32,113500.0,14.5857,14.9612,14.5368,14.953,113500.0
2011-10-05 10:05:00,18.32,18.51,18.3,18.44,209500.0,14.953,15.1081,14.9367,15.051,209500.0
2011-10-05 10:10:00,18.44,18.47,18.32,18.47,185100.0,15.051,15.0755,14.953,15.0755,185100.0
2011-10-05 10:15:00,18.47,18.73,18.47,18.64,178200.0,15.0755,15.2877,15.0755,15.2142,178200.0
2011-10-05 10:20:00,18.68,19.01,18.61,18.96,172700.0,15.2469,15.5162,15.1897,15.4754,172700.0
2011-10-05 10:25:00,18.98,18.98,18.76,18.85,182500.0,15.4917,15.4917,15.3122,15.3856,182500.0
2011-10-05 10:30:00,18.85,19.04,18.84,18.94,179100.0,15.3856,15.5407,15.3775,15.4591,179100.0
2011-10-05 10:35:00,18.92,19.09,18.9,19.09,96100.0,15.4428,15.5815,15.4264,15.5815,96100.0
2011-10-05 10:40:00,19.1,19.21,19.05,19.18,126000.0,15.5897,15.6795,15.5489,15.655,126000.0
2011-10-05 10:45:00,19.17,19.36,19.14,19.36,81900.0,15.6468,15.8019,15.6223,15.8019,81900.0
2011-10-05 10:50:00,19.36,19.51,19.33,19.51,107400.0,15.8019,15.9243,15.7774,15.9243,107400.0
2011-10-05 10:55:00,19.51,19.59,19.46,19.51,61400.0,15.9243,15.9896,15.8835,15.9243,61400.0
2011-10-05 11:00:00,19.52,19.56,19.47,19.52,89200.0,15.9325,15.9651,15.8917,15.9325,89200.0
2011-10-05 11:05:00,19.53,19.58,19.39,19.4,48200.0,15.9407,15.9815,15.8264,15.8345,48200.0
2011-10-05 11:10:00,19.39,19.46,19.37,19.38,51500.0,15.8264,15.8835,15.8101,15.8182,51500.0
2011-10-05 11:15:00,19.38,19.44,19.29,19.43,101700.0,15.8182,15.8672,15.7448,15.859,101700.0
2011-10-05 11:20:00,19.43,19.46,19.3,19.39,43800.0,15.859,15.8835,15.7529,15.8264,43800.0
2011-10-05 11:25:00,19.39,19.39,19.33,19.38,78400.0,15.8264,15.8264,15.7774,15.8182,78400.0
2011-10-05 11:30:00,19.38,19.42,19.36,19.4,85700.0,15.8182,15.8509,15.8019,15.8345,85700.0
2011-10-05 11:35:00,19.41,19.53,19.4,19.49,46000.0,15.8427,15.9407,15.8345,15.908,46000.0
2011-10-05 11:40:00,19.51,19.51,19.38,19.43,32100.0,15.9243,15.9243,15.8182,15.859,32100.0
2011-10-05 11:45:00,19.43,19.48,19.34,19.47,20800.0,15.859,15.8998,15.7856,15.8917,20800.0
2011-10-05 11:50:00,19.47,19.51,19.4,19.51,58500.0,15.8917,15.9243,15.8345,15.9243,58500.0
2011-10-05 11:55:00,19.51,19.52,19.44,19.46,22600.0,15.9243,15.9325,15.8672,15.8835,22600.0
2011-10-05 12:00:00,19.46,19.54,19.46,19.47,32000.0,15.8835,15.9488,15.8835,15.8917,32000.0
2011-10-05 12:05:00,19.47,19.54,19.46,19.46,13000.0,15.8917,15.9488,15.8835,15.8835,13000.0
2011-10-05 12:10:00,19.45,19.46,19.38,19.45,24600.0,15.8754,15.8835,15.8182,15.8754,24600.0
2011-10-05 12:15:00,19.46,19.46,19.28,19.28,19200.0,15.8835,15.8835,15.7366,15.7366,19200.0
2011-10-05 12:20:00,19.27,19.32,19.23,19.3,17900.0,15.7284,15.7693,15.6958,15.7529,17900.0
2011-10-05 12:25:00,19.29,19.3,19.09,19.12,36900.0,15.7448,15.7529,15.5815,15.606,36900.0
2011-10-05 12:30:00,19.11,19.26,19.09,19.26,54700.0,15.5978,15.7203,15.5815,15.7203,54700.0
2011-10-05 12:35:00,19.25,19.3,19.2,19.2,14000.0,15.7121,15.7529,15.6713,15.6713,14000.0
2011-10-05 12:40:00,19.19,19.31,19.19,19.23,20200.0,15.6631,15.7611,15.6631,15.6958,20200.0
2011-10-05 12:45:00,19.22,19.26,19.16,19.24,21300.0,15.6876,15.7203,15.6387,15.704,21300.0
2011-10-05 12:50:00,19.21,19.27,19.2,19.23,12000.0,15.6795,15.7284,15.6713,15.6958,12000.0
2011-10-05 12:55:00,19.23,19.32,19.22,19.3,19600.0,15.6958,15.7693,15.6876,15.7529,19600.0
2011-10-05 13:00:00,19.3,19.44,19.3,19.44,33200.0,15.7529,15.8672,15.7529,15.8672,33200.0
2011-10-05 13:05:00,19.43,19.52,19.43,19.5,26500.0,15.859,15.9325,15.859,15.9162,26500.0
2011-10-05 13:10:00,19.48,19.48,19.34,19.35,27100.0,15.8998,15.8998,15.7856,15.7937,27100.0
2011-10-05 13:15:00,19.33,19.52,19.32,19.48,35500.0,15.7774,15.9325,15.7693,15.8998,35500.0
2011-10-05 13:20:00,19.48,19.57,19.43,19.49,61200.0,15.8998,15.9733,15.859,15.908,61200.0
2011-10-05 13:25:00,19.5,19.6,19.48,19.6,59100.0,15.9162,15.9978,15.8998,15.9978,59100.0
2011-10-05 13:30:00,19.6,19.71,19.59,19.7,79400.0,15.9978,16.0876,15.9896,16.0794,79400.0
2011-10-05 13:35:00,19.69,19.71,19.61,19.64,70900.0,16.0712,16.0876,16.006,16.0304,70900.0
2011-10-05 13:40:00,19.64,19.68,19.55,19.58,45500.0,16.0304,16.0631,15.957,15.9815,45500.0
2011-10-05 13:45:00,19.57,19.64,19.55,19.58,66200.0,15.9733,16.0304,15.957,15.9815,66200.0
2011-10-05 13:50:00,19.58,19.59,19.54,19.57,79200.0,15.9815,15.9896,15.9488,15.9733,79200.0
2011-10-05 13:55:00,19.57,19.64,19.55,19.57,45000.0,15.9733,16.0304,15.957,15.9733,45000.0
2011-10-05 14:00:00,19.57,19.6,19.55,19.6,57300.0,15.9733,15.9978,15.957,15.9978,57300.0
2011-10-05 14:05:00,19.6,19.62,19.57,19.57,48800.0,15.9978,16.0141,15.9733,15.9733,48800.0
2011-10-05 14:10:00,19.57,19.71,19.55,19.71,53600.0,15.9733,16.0876,15.957,16.0876,53600.0
2011-10-05 14:15:00,19.71,19.73,19.65,19.7,44600.0,16.0876,16.1039,16.0386,16.0794,44600.0
2011-10-05 14:20:00,19.7,19.7,19.63,19.66,67400.0,16.0794,16.0794,16.0223,16.0468,67400.0
2011-10-05 14:25:00,19.66,19.67,19.55,19.56,64500.0,16.0468,16.0549,15.957,15.9651,64500.0
2011-10-05 14:30:00,19.56,19.59,19.38,19.4,84600.0,15.9651,15.9896,15.8182,15.8345,84600.0
2011-10-05 14:35:00,19.41,19.42,19.25,19.35,134300.0,15.8427,15.8509,15.7121,15.7937,134300.0
2011-10-05 14:40:00,19.35,19.35,19.32,19.33,72200.0,15.7937,15.7937,15.7693,15.7774,72200.0
2011-10-05 14:45:00,19.34,19.36,19.3,19.34,142000.0,15.7856,15.8019,15.7529,15.7856,142000.0
2011-10-05 14:50:00,19.34,19.36,19.29,19.33,94100.0,15.7856,15.8019,15.7448,15.7774,94100.0
2011-10-05 14:55:00,19.34,19.37,19.32,19.35,60800.0,15.7856,15.8101,15.7693,15.7937,60800.0
2011-10-05 15:00:00,19.34,19.35,19.22,19.24,108200.0,15.7856,15.7937,15.6876,15.704,108200.0
2011-10-05 15:05:00,19.25,19.3,19.21,19.24,83700.0,15.7121,15.7529,15.6795,15.704,83700.0
2011-10-05 15:10:00,19.23,19.27,19.1,19.11,167000.0,15.6958,15.7284,15.5897,15.5978,167000.0
2011-10-05 15:15:00,19.1,19.26,19.09,19.26,138900.0,15.5897,15.7203,15.5815,15.7203,138900.0
2011-10-05 15:20:00,19.27,19.29,19.11,19.13,162200.0,15.7284,15.7448,15.5978,15.6142,162200.0
2011-10-05 15:25:00,19.12,19.2,19.09,19.18,115400.0,15.606,15.6713,15.5815,15.655,115400.0
2011-10-05 15:30:00,19.2,19.37,19.17,19.36,80700.0,15.6713,15.8101,15.6468,15.8019,80700.0
2011-10-05 15:35:00,19.36,19.51,19.34,19.49,66300.0,15.8019,15.9243,15.7856,15.908,66300.0
2011-10-05 15:40:00,19.48,19.54,19.45,19.54,106300.0,15.8998,15.9488,15.8754,15.9488,106300.0
2011-10-05 15:45:00,19.54,19.55,19.39,19.41,101100.0,15.9488,15.957,15.8264,15.8427,101100.0
2011-10-05 15:50:00,19.41,19.49,19.38,19.39,152500.0,15.8427,15.908,15.8182,15.8264,152500.0
2011-10-05 15:55:00,19.39,19.4,19.33,19.33,232100.0,15.8264,15.8345,15.7774,15.7774,232100.0
2011-10-06 09:30:00,19.42,19.55,19.27,19.48,67600.0,15.8509,15.957,15.7284,15.8998,67600.0
2011-10-06 09:35:00,19.48,19.52,19.25,19.51,49900.0,15.8998,15.9325,15.7121,15.9243,49900.0
2011-10-06 09:40:00,19.51,19.52,19.26,19.32,47500.0,15.9243,15.9325,15.7203,15.7693,47500.0
2011-10-06 09:45:00,19.28,19.39,19.04,19.16,82700.0,15.7366,15.8264,15.5407,15.6387,82700.0
2011-10-06 09:50:00,19.17,19.18,18.96,19.09,62400.0,15.6468,15.655,15.4754,15.5815,62400.0
2011-10-06 09:55:00,19.09,19.11,18.88,18.98,83400.0,15.5815,15.5978,15.4101,15.4917,83400.0
2011-10-06 10:00:00,18.98,19.18,18.86,19.14,61600.0,15.4917,15.655,15.3938,15.6223,61600.0
2011-10-06 10:05:00,19.16,19.42,19.13,19.34,101900.0,15.6387,15.8509,15.6142,15.7856,101900.0
2011-10-06 10:10:00,19.34,19.38,19.31,19.31,37700.0,15.7856,15.8182,15.7611,15.7611,37700.0
2011-10-06 10:15:00,19.3,19.32,19.22,19.26,36800.0,15.7529,15.7693,15.6876,15.7203,36800.0
2011-10-06 10:20:00,19.28,19.29,19.19,19.21,81800.0,15.7366,15.7448,15.6631,15.6795,81800.0
2011-10-06 10:25:00,19.22,19.25,19.07,19.15,64200.0,15.6876,15.7121,15.5652,15.6305,64200.0
2011-10-06 10:30:00,19.13,19.32,19.1,19.32,45200.0,15.6142,15.7693,15.5897,15.7693,45200.0
2011-10-06 10:35:00,19.33,19.43,19.31,19.34,69700.0,15.7774,15.859,15.7611,15.7856,69700.0
2011-10-06 10:40:00,19.32,19.33,19.25,19.31,35000.0,15.7693,15.7774,15.7121,15.7611,35000.0
2011-10-06 10:45:00,19.3,19.3,19.16,19.17,51300.0,15.7529,15.7529,15.6387,15.6468,51300.0
2011-10-06 10:50:00,19.16,19.18,19.11,19.12,59000.0,15.6387,15.655,15.5978,15.606,59000.0
2011-10-06 10:55:00,19.11,19.2,19.11,19.18,79900.0,15.5978,15.6713,15.5978,15.655,79900.0
2011-10-06 11:00:00,19.18,19.22,19.06,19.16,53200.0,15.655,15.6876,15.557,15.6387,53200.0
2011-10-06 11:05:00,19.15,19.28,19.14,19.28,44000.0,15.6305,15.7366,15.6223,15.7366,44000.0
2011-10-06 11:10:00,19.28,19.34,19.24,19.32,23200.0,15.7366,15.7856,15.704,15.7693,23200.0
2011-10-06 11:15:00,19.33,19.38,19.19,19.2,31100.0,15.7774,15.8182,15.6631,15.6713,31100.0
2011-10-06 11:20:00,19.2,19.23,19.13,19.19,18700.0,15.6713,15.6958,15.6142,15.6631,18700.0
2011-10-06 11:25:00,19.18,19.26,19.17,19.25,17900.0,15.655,15.7203,15.6468,15.7121,17900.0
2011-10-06 11:30:00,19.26,19.35,19.26,19.34,35700.0,15.7203,15.7937,15.7203,15.7856,35700.0
2011-10-06 11:35:00,19.34,19.41,19.29,19.4,24500.0,15.7856,15.8427,15.7448,15.8345,24500.0
2011-10-06 11:40:00,19.4,19.43,19.35,19.43,44100.0,15.8345,15.859,15.7937,15.859,44100.0
2011-10-06 11:45:00,19.44,19.46,19.34,19.34,26700.0,15.8672,15.8835,15.7856,15.7856,26700.0
2011-10-06 11:50:00,19.35,19.4,19.35,19.35,11100.0,15.7937,15.8345,15.7937,15.7937,11100.0
2011-10-06 11:55:00,19.35,19.36,19.31,19.34,41400.0,15.7937,15.8019,15.7611,15.7856,41400.0
2011-10-06 12:00:00,19.33,19.37,19.29,19.36,18900.0,15.7774,15.8101,15.7448,15.8019,18900.0
2011-10-06 12:05:00,19.37,19.37,19.32,19.33,19700.0,15.8101,15.8101,15.7693,15.7774,19700.0
2011-10-06 12:10:00,19.33,19.42,19.31,19.4,29200.0,15.7774,15.8509,15.7611,15.8345,29200.0
2011-10-06 12:15:00,19.38,19.41,19.3,19.37,17500.0,15.8182,15.8427,15.7529,15.8101,17500.0
2011-10-06 12:20:00,19.37,19.47,19.37,19.46,15600.0,15.8101,15.8917,15.8101,15.8835,15600.0
2011-10-06 12:25:00,19.45,19.45,19.42,19.45,11800.0,15.8754,15.8754,15.8509,15.8754,11800.0
2011-10-06 12:30:00,19.45,19.47,19.41,19.43,18200.0,15.8754,15.8917,15.8427,15.859,18200.0
2011-10-06 12:35:00,19.43,19.46,19.39,19.42,15000.0,15.859,15.8835,15.8264,15.8509,15000.0
2011-10-06 12:40:00,19.43,19.44,19.34,19.37,20900.0,15.859,15.8672,15.7856,15.8101,20900.0
2011-10-06 12:45:00,19.38,19.42,19.35,19.42,20100.0,15.8182,15.8509,15.7937,15.8509,20100.0
2011-10-06 12:50:00,19.43,19.43,19.36,19.36,12400.0,15.859,15.859,15.8019,15.8019,12400.0
2011-10-06 12:55:00,19.37,19.38,19.31,19.31,15400.0,15.8101,15.8182,15.7611,15.7611,15400.0
2011-10-06 13:00:00,19.32,19.36,19.26,19.26,49300.0,15.7693,15.8019,15.7203,15.7203,49300.0
2011-10-06 13:05:00,19.27,19.32,19.23,19.3,23100.0,15.7284,15.7693,15.6958,15.7529,23100.0
2011-10-06 13:10:00,19.3,19.4,19.3,19.38,14200.0,15.7529,15.8345,15.7529,15.8182,14200.0
2011-10-06 13:15:00,19.38,19.38,19.3,19.31,22300.0,15.8182,15.8182,15.7529,15.7611,22300.0
2011-10-06 13:20:00,19.3,19.33,19.26,19.31,45700.0,15.7529,15.7774,15.7203,15.7611,45700.0
2011-10-06 13:25:00,19.32,19.32,19.16,19.21,29300.0,15.7693,15.7693,15.6387,15.6795,29300.0
2011-10-06 13:30:00,19.2,19.3,19.18,19.18,56200.0,15.6713,15.7529,15.655,15.655,56200.0
2011-10-06 13:35:00,19.2,19.22,19.03,19.03,30700.0,15.6713,15.6876,15.5325,15.5325,30700.0
2011-10-06 13:40:00,19.03,19.11,18.98,19.0,34600.0,15.5325,15.5978,15.4917,15.5081,34600.0
2011-10-06 13:45:00,18.99,19.14,18.96,19.12,29400.0,15.4999,15.6223,15.4754,15.606,29400.0
2011-10-06 13:50:00,19.12,19.19,19.12,19.19,16800.0,15.606,15.6631,15.606,15.6631,16800.0
2011-10-06 13:55:00,19.19,19.19,19.11,19.17,11900.0,15.6631,15.6631,15.5978,15.6468,11900.0
2011-10-06 14:00:00,19.18,19.22,19.12,19.21,20400.0,15.655,15.6876,15.606,15.6795,20400.0
2011-10-06 14:05:00,19.22,19.27,19.21,19.27,18700.0,15.6876,15.7284,15.6795,15.7284,18700.0
2011-10-06 14:10:00,19.26,19.31,19.25,19.28,13400.0,15.7203,15.7611,15.7121,15.7366,13400.0
2011-10-06 14:15:00,19.28,19.36,19.27,19.35,19900.0,15.7366,15.8019,15.7284,15.7937,19900.0
2011-10-06 14:20:00,19.35,19.38,19.3,19.33,20200.0,15.7937,15.8182,15.7529,15.7774,20200.0
2011-10-06 14:25:00,19.33,19.35,19.3,19.33,19400.0,15.7774,15.7937,15.7529,15.7774,19400.0
2011-10-06 14:30:00,19.33,19.36,19.25,19.26,42900.0,15.7774,15.8019,15.7121,15.7203,42900.0
2011-10-06 14:35:00,19.25,19.26,19.2,19.2,37900.0,15.7121,15.7203,15.6713,15.6713,37900.0
2011-10-06 14:40:00,19.2,19.29,19.18,19.28,32300.0,15.6713,15.7448,15.655,15.7366,32300.0
2011-10-06 14:45:00,19.27,19.3,19.24,19.25,43800.0,15.7284,15.7529,15.704,15.7121,43800.0
2011-10-06 14:50:00,19.25,19.3,19.21,19.29,29400.0,15.7121,15.7529,15.6795,15.7448,29400.0
2011-10-06 14:55:00,19.28,19.33,19.26,19.31,34700.0,15.7366,15.7774,15.7203,15.7611,34700.0
2011-10-06 15:00:00,19.31,19.31,19.25,19.29,43100.0,15.7611,15.7611,15.7121,15.7448,43100.0
2011-10-06 15:05:00,19.29,19.34,19.27,19.33,42900.0,15.7448,15.7856,15.7284,15.7774,42900.0
2011-10-06 15:10:00,19.34,19.37,19.28,19.29,34600.0,15.7856,15.8101,15.7366,15.7448,34600.0
2011-10-06 15:15:00,19.29,19.32,19.23,19.23,127200.0,15.7448,15.7693,15.6958,15.6958,127200.0
2011-10-06 15:20:00,19.22,19.25,19.09,19.09,199400.0,15.6876,15.7121,15.5815,15.5815,199400.0
2011-10-06 15:25:00,19.08,19.19,19.08,19.1,91900.0,15.5734,15.6631,15.5734,15.5897,91900.0
2011-10-06 15:30:00,19.1,19.22,19.07,19.16,79000.0,15.5897,15.6876,15.5652,15.6387,79000.0
2011-10-06 15:35:00,19.16,19.23,19.11,19.22,69100.0,15.6387,15.6958,15.5978,15.6876,69100.0
2011-10-06 15:40:00,19.21,19.33,19.19,19.29,65100.0,15.6795,15.7774,15.6631,15.7448,65100.0
2011-10-06 15:45:00,19.3,19.32,19.25,19.3,85300.0,15.7529,15.7693,15.7121,15.7529,85300.0
2011-10-06 15:50:00,19.3,19.34,19.27,19.31,124800.0,15.7529,15.7856,15.7284,15.7611,124800.0
2011-10-06 15:55:00,19.3,19.36,19.26,19.32,225400.0,15.7529,15.8019,15.7203,15.7693,225400.0
2011-10-07 09:30:00,19.48,19.51,19.3,19.44,46000.0,15.8998,15.9243,15.7529,15.8672,46000.0
2011-10-07 09:35:00,19.45,19.45,19.09,19.09,62500.0,15.8754,15.8754,15.5815,15.5815,62500.0
2011-10-07 09:40:00,19.08,19.3,19.07,19.14,30200.0,15.5734,15.7529,15.5652,15.6223,30200.0
2011-10-07 09:45:00,19.15,19.34,19.08,19.3,26200.0,15.6305,15.7856,15.5734,15.7529,26200.0
2011-10-07 09:50:00,19.31,19.43,19.25,19.36,45500.0,15.7611,15.859,15.7121,15.8019,45500.0
2011-10-07 09:55:00,19.33,19.51,19.33,19.47,43700.0,15.7774,15.9243,15.7774,15.8917,43700.0
2011-10-07 10:00:00,19.48,19.52,19.36,19.49,35000.0,15.8998,15.9325,15.8019,15.908,35000.0
2011-10-07 10:05:00,19.48,19.52,19.33,19.43,35900.0,15.8998,15.9325,15.7774,15.859,35900.0
2011-10-07 10:10:00,19.41,19.5,19.36,19.5,45100.0,15.8427,15.9162,15.8019,15.9162,45100.0
2011-10-07 10:15:00,19.51,19.72,19.51,19.67,59000.0,15.9243,16.0957,15.9243,16.0549,59000.0
2011-10-07 10:20:00,19.67,19.74,19.63,19.7,64300.0,16.0549,16.1121,16.0223,16.0794,64300.0
2011-10-07 10:25:00,19.7,19.74,19.58,19.67,40600.0,16.0794,16.1121,15.9815,16.0549,40600.0
2011-10-07 10:30:00,19.64,19.72,19.62,19.66,50800.0,16.0304,16.0957,16.0141,16.0468,50800.0
2011-10-07 10:35:00,19.64,19.64,19.56,19.57,34800.0,16.0304,16.0304,15.9651,15.9733,34800.0
2011-10-07 10:40:00,19.56,19.62,19.52,19.56,21500.0,15.9651,16.0141,15.9325,15.9651,21500.0
2011-10-07 10:45:00,19.54,19.59,19.47,19.51,30000.0,15.9488,15.9896,15.8917,15.9243,30000.0
2011-10-07 10:50:00,19.54,19.61,19.53,19.57,21700.0,15.9488,16.006,15.9407,15.9733,21700.0
2011-10-07 10:55:00,19.56,19.57,19.38,19.38,16700.0,15.9651,15.9733,15.8182,15.8182,16700.0
2011-10-07 11:00:00,19.39,19.39,19.28,19.28,38200.0,15.8264,15.8264,15.7366,15.7366,38200.0
2011-10-07 11:05:00,19.28,19.38,19.28,19.33,26800.0,15.7366,15.8182,15.7366,15.7774,26800.0
2011-10-07 11:10:00,19.34,19.37,19.09,19.14,29200.0,15.7856,15.8101,15.5815,15.6223,29200.0
2011-10-07 11:15:00,19.15,19.25,19.07,19.08,32300.0,15.6305,15.7121,15.5652,15.5734,32300.0
2011-10-07 11:20:00,19.08,19.09,18.92,19.09,60000.0,15.5734,15.5815,15.4428,15.5815,60000.0
2011-10-07 11:25:00,19.11,19.14,19.08,19.13,25600.0,15.5978,15.6223,15.5734,15.6142,25600.0
2011-10-07 11:30:00,19.13,19.16,19.02,19.08,41800.0,15.6142,15.6387,15.5244,15.5734,41800.0
2011-10-07 11:35:00,19.09,19.09,19.0,19.03,28100.0,15.5815,15.5815,15.5081,15.5325,28100.0
2011-10-07 11:40:00,19.03,19.14,19.02,19.07,56700.0,15.5325,15.6223,15.5244,15.5652,56700.0
2011-10-07 11:45:00,19.08,19.17,19.04,19.09,20000.0,15.5734,15.6468,15.5407,15.5815,20000.0
2011-10-07 11:50:00,19.1,19.22,19.09,19.22,14000.0,15.5897,15.6876,15.5815,15.6876,14000.0
2011-10-07 11:55:00,19.24,19.26,19.17,19.23,19600.0,15.704,15.7203,15.6468,15.6958,19600.0
2011-10-07 12:00:00,19.24,19.24,19.07,19.16,66200.0,15.704,15.704,15.5652,15.6387,66200.0
2011-10-07 12:05:00,19.18,19.21,19.12,19.18,26800.0,15.655,15.6795,15.606,15.655,26800.0
2011-10-07 12:10:00,19.2,19.2,19.02,19.16,38400.0,15.6713,15.6713,15.5244,15.6387,38400.0
2011-10-07 12:15:00,19.18,19.18,18.93,18.94,54900.0,15.655,15.655,15.4509,15.4591,54900.0
2011-10-07 12:20:00,18.94,18.97,18.82,18.91,74700.0,15.4591,15.4836,15.3611,15.4346,74700.0
2011-10-07 12:25:00,18.91,19.02,18.85,19.01,40600.0,15.4346,15.5244,15.3856,15.5162,40600.0
2011-10-07 12:30:00,19.01,19.04,18.94,19.01,28400.0,15.5162,15.5407,15.4591,15.5162,28400.0
2011-10-07 12:35:00,18.99,19.06,18.98,19.0,29200.0,15.4999,15.557,15.4917,15.5081,29200.0
2011-10-07 12:40:00,19.01,19.02,18.9,18.93,40700.0,15.5162,15.5244,15.4264,15.4509,40700.0
2011-10-07 12:45:00,18.94,19.05,18.94,18.99,27600.0,15.4591,15.5489,15.4591,15.4999,27600.0
2011-10-07 12:50:00,19.0,19.02,18.87,18.93,36400.0,15.5081,15.5244,15.402,15.4509,36400.0
2011-10-07 12:55:00,18.94,18.94,18.86,18.94,17400.0,15.4591,15.4591,15.3938,15.4591,17400.0
2011-10-07 13:00:00,18.93,18.99,18.92,18.97,7600.0,15.4509,15.4999,15.4428,15.4836,7600.0
2011-10-07 13:05:00,18.96,18.96,18.9,18.94,12200.0,15.4754,15.4754,15.4264,15.4591,12200.0
2011-10-07 13:10:00,18.95,19.01,18.93,19.0,15400.0,15.4673,15.5162,15.4509,15.5081,15400.0
2011-10-07 13:15:00,19.02,19.07,19.0,19.01,21300.0,15.5244,15.5652,15.5081,15.5162,21300.0
2011-10-07 13:20:00,19.01,19.02,18.97,18.99,19900.0,15.5162,15.5244,15.4836,15.4999,19900.0
2011-10-07 13:25:00,19.0,19.08,18.99,19.01,10800.0,15.5081,15.5734,15.4999,15.5162,10800.0
2011-10-07 13:30:00,19.01,19.04,19.01,19.04,9500.0,15.5162,15.5407,15.5162,15.5407,9500.0
2011-10-07 13:35:00,19.04,19.06,19.0,19.05,5400.0,15.5407,15.557,15.5081,15.5489,5400.0
2011-10-07 13:40:00,19.05,19.05,18.95,18.95,15200.0,15.5489,15.5489,15.4673,15.4673,15200.0
2011-10-07 13:45:00,18.96,19.06,18.96,19.06,10000.0,15.4754,15.557,15.4754,15.557,10000.0
2011-10-07 13:50:00,19.06,19.09,19.02,19.09,18500.0,15.557,15.5815,15.5244,15.5815,18500.0
2011-10-07 13:55:00,19.09,19.21,19.07,19.19,28800.0,15.5815,15.6795,15.5652,15.6631,28800.0
2011-10-07 14:00:00,19.19,19.21,19.17,19.21,15000.0,15.6631,15.6795,15.6468,15.6795,15000.0
2011-10-07 14:05:00,19.2,19.24,19.19,19.24,22200.0,15.6713,15.704,15.6631,15.704,22200.0
2011-10-07 14:10:00,19.23,19.24,19.12,19.16,22400.0,15.6958,15.704,15.606,15.6387,22400.0
2011-10-07 14:15:00,19.13,19.23,19.12,19.19,20800.0,15.6142,15.6958,15.606,15.6631,20800.0
2011-10-07 14:20:00,19.2,19.33,19.2,19.27,25300.0,15.6713,15.7774,15.6713,15.7284,25300.0
2011-10-07 14:25:00,19.27,19.33,19.18,19.21,39700.0,15.7284,15.7774,15.655,15.6795,39700.0
2011-10-07 14:30:00,19.2,19.26,19.2,19.21,23100.0,15.6713,15.7203,15.6713,15.6795,23100.0
2011-10-07 14:35:00,19.22,19.31,19.22,19.26,18200.0,15.6876,15.7611,15.6876,15.7203,18200.0
2011-10-07 14:40:00,19.26,19.28,19.17,19.19,28300.0,15.7203,15.7366,15.6468,15.6631,28300.0
2011-10-07 14:45:00,19.2,19.28,19.18,19.25,17600.0,15.6713,15.7366,15.655,15.7121,17600.0
2011-10-07 14:50:00,19.26,19.31,19.22,19.23,27000.0,15.7203,15.7611,15.6876,15.6958,27000.0
2011-10-07 14:55:00,19.24,19.3,19.2,19.23,29600.0,15.704,15.7529,15.6713,15.6958,29600.0
2011-10-07 15:00:00,19.25,19.3,19.18,19.2,48200.0,15.7121,15.7529,15.655,15.6713,48200.0
2011-10-07 15:05:00,19.21,19.25,19.19,19.23,47300.0,15.6795,15.7121,15.6631,15.6958,47300.0
2011-10-07 15:10:00,19.23,19.25,19.19,19.23,35300.0,15.6958,15.7121,15.6631,15.6958,35300.0
2011-10-07 15:15:00,19.23,19.39,19.22,19.35,30900.0,15.6958,15.8264,15.6876,15.7937,30900.0
2011-10-07 15:20:00,19.35,19.49,19.35,19.48,42900.0,15.7937,15.908,15.7937,15.8998,42900.0
2011-10-07 15:25:00,19.49,19.54,19.46,19.51,61000.0,15.908,15.9488,15.8835,15.9243,61000.0
2011-10-07 15:30:00,19.52,19.58,19.49,19.51,50200.0,15.9325,15.9815,15.908,15.9243,50200.0
2011-10-07 15:35:00,19.52,19.55,19.43,19.43,33600.0,15.9325,15.957,15.859,15.859,33600.0
2011-10-07 15:40:00,19.43,19.45,19.31,19.37,73200.0,15.859,15.8754,15.7611,15.8101,73200.0
2011-10-07 15:45:00,19.38,19.38,19.29,19.3,69500.0,15.8182,15.8182,15.7448,15.7529,69500.0
2011-10-07 15:50:00,19.3,19.33,19.12,19.22,112700.0,15.7529,15.7774,15.606,15.6876,112700.0
2011-10-07 15:55:00,19.23,19.24,19.1,19.13,127500.0,15.6958,15.704,15.5897,15.6142,127500.0
2011-10-10 09:30:00,19.73,19.88,19.56,19.61,54600.0,16.1039,16.2263,15.9651,16.006,54600.0
2011-10-10 09:35:00,19.66,19.68,19.57,19.68,24200.0,16.0468,16.0631,15.9733,16.0631,24200.0
2011-10-10 09:40:00,19.67,19.72,19.56,19.59,31600.0,16.0549,16.0957,15.9651,15.9896,31600.0
2011-10-10 09:45:00,19.59,19.64,19.54,19.58,36700.0,15.9896,16.0304,15.9488,15.9815,36700.0
2011-10-10 09:50:00,19.6,19.69,19.58,19.67,54300.0,15.9978,16.0712,15.9815,16.0549,54300.0
2011-10-10 09:55:00,19.67,19.81,19.67,19.74,116000.0,16.0549,16.1692,16.0549,16.1121,116000.0
2011-10-10 10:00:00,19.74,19.76,19.68,19.71,70100.0,16.1121,16.1284,16.0631,16.0876,70100.0
2011-10-10 10:05:00,19.71,19.74,19.6,19.64,83200.0,16.0876,16.1121,15.9978,16.0304,83200.0
2011-10-10 10:10:00,19.65,19.74,19.64,19.7,68300.0,16.0386,16.1121,16.0304,16.0794,68300.0
2011-10-10 10:15:00,19.72,19.75,19.65,19.72,41100.0,16.0957,16.1202,16.0386,16.0957,41100.0
2011-10-10 10:20:00,19.74,19.76,19.61,19.67,65000.0,16.1121,16.1284,16.006,16.0549,65000.0
2011-10-10 10:25:00,19.68,19.69,19.55,19.58,44500.0,16.0631,16.0712,15.957,15.9815,44500.0
2011-10-10 10:30:00,19.58,19.6,19.51,19.53,39700.0,15.9815,15.9978,15.9243,15.9407,39700.0
2011-10-10 10:35:00,19.53,19.61,19.53,19.55,38400.0,15.9407,16.006,15.9407,15.957,38400.0
2011-10-10 10:40:00,19.55,19.59,19.53,19.55,22300.0,15.957,15.9896,15.9407,15.957,22300.0
2011-10-10 10:45:00,19.55,19.64,19.55,19.64,97100.0,15.957,16.0304,15.957,16.0304,97100.0
2011-10-10 10:50:00,19.63,19.64,19.59,19.61,31600.0,16.0223,16.0304,15.9896,16.006,31600.0
2011-10-10 10:55:00,19.6,19.64,19.59,19.62,22600.0,15.9978,16.0304,15.9896,16.0141,22600.0
2011-10-10 11:00:00,19.61,19.68,19.61,19.65,24500.0,16.006,16.0631,16.006,16.0386,24500.0
2011-10-10 11:05:00,19.65,19.66,19.55,19.56,24700.0,16.0386,16.0468,15.957,15.9651,24700.0
2011-10-10 11:10:00,19.57,19.6,19.56,19.59,26500.0,15.9733,15.9978,15.9651,15.9896,26500.0
2011-10-10 11:15:00,19.58,19.63,19.57,19.59,31500.0,15.9815,16.0223,15.9733,15.9896,31500.0
2011-10-10 11:20:00,19.6,19.6,19.57,19.59,40600.0,15.9978,15.9978,15.9733,15.9896,40600.0
2011-10-10 11:25:00,19.59,19.6,19.58,19.59,12500.0,15.9896,15.9978,15.9815,15.9896,12500.0
2011-10-10 11:30:00,19.6,19.67,19.59,19.62,106500.0,15.9978,16.0549,15.9896,16.0141,106500.0
2011-10-10 11:35:00,19.62,19.74,19.62,19.73,40400.0,16.0141,16.1121,16.0141,16.1039,40400.0
2011-10-10 11:40:00,19.73,19.75,19.72,19.72,38300.0,16.1039,16.1202,16.0957,16.0957,38300.0
2011-10-10 11:45:00,19.72,19.73,19.62,19.63,28600.0,16.0957,16.1039,16.0141,16.0223,28600.0
2011-10-10 11:50:00,19.63,19.68,19.63,19.64,14200.0,16.0223,16.0631,16.0223,16.0304,14200.0
2011-10-10 11:55:00,19.65,19.69,19.63,19.64,13000.0,16.0386,16.0712,16.0223,16.0304,13000.0
2011-10-10 12:00:00,19.65,19.69,19.64,19.67,10800.0,16.0386,16.0712,16.0304,16.0549,10800.0
2011-10-10 12:05:00,19.68,19.72,19.61,19.68,39200.0,16.0631,16.0957,16.006,16.0631,39200.0
2011-10-10 12:10:00,19.68,19.7,19.64,19.64,15400.0,16.0631,16.0794,16.0304,16.0304,15400.0
2011-10-10 12:15:00,19.65,19.66,19.59,19.59,31600.0,16.0386,16.0468,15.9896,15.9896,31600.0
2011-10-10 12:20:00,19.58,19.64,19.58,19.62,13400.0,15.9815,16.0304,15.9815,16.0141,13400.0
2011-10-10 12:25:00,19.63,19.67,19.63,19.64,6700.0,16.0223,16.0549,16.0223,16.0304,6700.0
2011-10-10 12:30:00,19.64,19.69,19.63,19.65,14600.0,16.0304,16.0712,16.0223,16.0386,14600.0
2011-10-10 12:35:00,19.66,19.67,19.63,19.63,7900.0,16.0468,16.0549,16.0223,16.0223,7900.0
2011-10-10 12:40:00,19.64,19.68,19.62,19.63,29000.0,16.0304,16.0631,16.0141,16.0223,29000.0
2011-10-10 12:45:00,19.64,19.64,19.57,19.57,13100.0,16.0304,16.0304,15.9733,15.9733,13100.0
2011-10-10 12:50:00,19.57,19.57,19.5,19.51,26600.0,15.9733,15.9733,15.9162,15.9243,26600.0
2011-10-10 12:55:00,19.51,19.54,19.5,19.54,20900.0,15.9243,15.9488,15.9162,15.9488,20900.0
2011-10-10 13:00:00,19.53,19.55,19.52,19.55,9400.0,15.9407,15.957,15.9325,15.957,9400.0
2011-10-10 13:05:00,19.55,19.56,19.51,19.55,12900.0,15.957,15.9651,15.9243,15.957,12900.0
2011-10-10 13:10:00,19.54,19.55,19.53,19.54,9000.0,15.9488,15.957,15.9407,15.9488,9000.0
2011-10-10 13:15:00,19.53,19.55,19.52,19.55,4600.0,15.9407,15.957,15.9325,15.957,4600.0
2011-10-10 13:20:00,19.55,19.57,19.54,19.56,16700.0,15.957,15.9733,15.9488,15.9651,16700.0
2011-10-10 13:25:00,19.55,19.57,19.51,19.52,15900.0,15.957,15.9733,15.9243,15.9325,15900.0
2011-10-10 13:30:00,19.53,19.56,19.52,19.52,15800.0,15.9407,15.9651,15.9325,15.9325,15800.0
2011-10-10 13:35:00,19.54,19.56,19.53,19.55,9800.0,15.9488,15.9651,15.9407,15.957,9800.0
2011-10-10 13:40:00,19.55,19.57,19.46,19.47,45800.0,15.957,15.9733,15.8835,15.8917,45800.0
2011-10-10 13:45:00,19.48,19.48,19.44,19.46,33000.0,15.8998,15.8998,15.8672,15.8835,33000.0
2011-10-10 13:50:00,19.47,19.47,19.42,19.42,31800.0,15.8917,15.8917,15.8509,15.8509,31800.0
2011-10-10 13:55:00,19.42,19.47,19.42,19.44,25100.0,15.8509,15.8917,15.8509,15.8672,25100.0
2011-10-10 14:00:00,19.43,19.51,19.43,19.5,43400.0,15.859,15.9243,15.859,15.9162,43400.0
2011-10-10 14:05:00,19.51,19.51,19.44,19.46,22400.0,15.9243,15.9243,15.8672,15.8835,22400.0
2011-10-10 14:10:00,19.46,19.52,19.46,19.52,14600.0,15.8835,15.9325,15.8835,15.9325,14600.0
2011-10-10 14:15:00,19.53,19.53,19.47,19.47,19600.0,15.9407,15.9407,15.8917,15.8917,19600.0
2011-10-10 14:20:00,19.47,19.53,19.47,19.52,20800.0,15.8917,15.9407,15.8917,15.9325,20800.0
2011-10-10 14:25:00,19.52,19.54,19.49,19.5,16200.0,15.9325,15.9488,15.908,15.9162,16200.0
2011-10-10 14:30:00,19.51,19.55,19.49,19.5,17000.0,15.9243,15.957,15.908,15.9162,17000.0
2011-10-10 14:35:00,19.51,19.52,19.44,19.45,15500.0,15.9243,15.9325,15.8672,15.8754,15500.0
2011-10-10 14:40:00,19.45,19.49,19.45,19.45,26200.0,15.8754,15.908,15.8754,15.8754,26200.0
2011-10-10 14:45:00,19.45,19.46,19.41,19.41,17500.0,15.8754,15.8835,15.8427,15.8427,17500.0
2011-10-10 14:50:00,19.41,19.46,19.41,19.43,27700.0,15.8427,15.8835,15.8427,15.859,27700.0
2011-10-10 14:55:00,19.44,19.44,19.36,19.38,32500.0,15.8672,15.8672,15.8019,15.8182,32500.0
2011-10-10 15:00:00,19.38,19.44,19.37,19.42,45500.0,15.8182,15.8672,15.8101,15.8509,45500.0
2011-10-10 15:05:00,19.41,19.41,19.3,19.33,28300.0,15.8427,15.8427,15.7529,15.7774,28300.0
2011-10-10 15:10:00,19.33,19.33,19.24,19.24,24900.0,15.7774,15.7774,15.704,15.704,24900.0
2011-10-10 15:15:00,19.25,19.31,19.25,19.27,57300.0,15.7121,15.7611,15.7121,15.7284,57300.0
2011-10-10 15:20:00,19.27,19.27,19.13,19.14,36800.0,15.7284,15.7284,15.6142,15.6223,36800.0
2011-10-10 15:25:00,19.14,19.24,19.1,19.19,42400.0,15.6223,15.704,15.5897,15.6631,42400.0
2011-10-10 15:30:00,19.2,19.34,19.15,19.32,75200.0,15.6713,15.7856,15.6305,15.7693,75200.0
2011-10-10 15:35:00,19.32,19.34,19.24,19.33,85100.0,15.7693,15.7856,15.704,15.7774,85100.0
2011-10-10 15:40:00,19.33,19.42,19.26,19.42,49900.0,15.7774,15.8509,15.7203,15.8509,49900.0
2011-10-10 15:45:00,19.42,19.45,19.38,19.44,61400.0,15.8509,15.8754,15.8182,15.8672,61400.0
2011-10-10 15:50:00,19.45,19.53,19.45,19.53,96000.0,15.8754,15.9407,15.8754,15.9407,96000.0
2011-10-10 15:55:00,19.53,19.56,19.5,19.55,139000.0,15.9407,15.9651,15.9162,15.957,139000.0
2011-10-11 09:30:00,19.4,19.45,19.25,19.27,27200.0,15.8345,15.8754,15.7121,15.7284,27200.0
2011-10-11 09:35:00,19.29,19.45,19.21,19.4,93700.0,15.7448,15.8754,15.6795,15.8345,93700.0
2011-10-11 09:40:00,19.39,19.5,19.35,19.39,81000.0,15.8264,15.9162,15.7937,15.8264,81000.0
2011-10-11 09:45:00,19.39,19.43,19.34,19.4,81500.0,15.8264,15.859,15.7856,15.8345,81500.0
2011-10-11 09:50:00,19.41,19.48,19.38,19.39,27700.0,15.8427,15.8998,15.8182,15.8264,27700.0
2011-10-11 09:55:00,19.38,19.44,19.34,19.41,46600.0,15.8182,15.8672,15.7856,15.8427,46600.0
2011-10-11 10:00:00,19.4,19.44,19.36,19.4,18600.0,15.8345,15.8672,15.8019,15.8345,18600.0
2011-10-11 10:05:00,19.39,19.45,19.35,19.44,30300.0,15.8264,15.8754,15.7937,15.8672,30300.0
2011-10-11 10:10:00,19.45,19.5,19.44,19.47,63300.0,15.8754,15.9162,15.8672,15.8917,63300.0
2011-10-11 10:15:00,19.47,19.65,19.47,19.6,45800.0,15.8917,16.0386,15.8917,15.9978,45800.0
2011-10-11 10:20:00,19.6,19.68,19.54,19.66,26900.0,15.9978,16.0631,15.9488,16.0468,26900.0
2011-10-11 10:25:00,19.66,19.73,19.64,19.73,28800.0,16.0468,16.1039,16.0304,16.1039,28800.0
2011-10-11 10:30:00,19.72,19.75,19.66,19.72,35400.0,16.0957,16.1202,16.0468,16.0957,35400.0
2011-10-11 10:35:00,19.72,19.73,19.65,19.68,40600.0,16.0957,16.1039,16.0386,16.0631,40600.0
2011-10-11 10:40:00,19.68,19.68,19.58,19.63,26800.0,16.0631,16.0631,15.9815,16.0223,26800.0
2011-10-11 10:45:00,19.64,19.67,19.6,19.6,10800.0,16.0304,16.0549,15.9978,15.9978,10800.0
2011-10-11 10:50:00,19.61,19.65,19.55,19.57,13800.0,16.006,16.0386,15.957,15.9733,13800.0
2011-10-11 10:55:00,19.57,19.62,19.56,19.62,12200.0,15.9733,16.0141,15.9651,16.0141,12200.0
2011-10-11 11:00:00,19.62,19.63,19.56,19.62,17100.0,16.0141,16.0223,15.9651,16.0141,17100.0
2011-10-11 11:05:00,19.61,19.61,19.51,19.58,16900.0,16.006,16.006,15.9243,15.9815,16900.0
2011-10-11 11:10:00,19.58,19.62,19.51,19.51,14300.0,15.9815,16.0141,15.9243,15.9243,14300.0
2011-10-11 11:15:00,19.49,19.52,19.45,19.5,19600.0,15.908,15.9325,15.8754,15.9162,19600.0
2011-10-11 11:20:00,19.5,19.5,19.43,19.45,13200.0,15.9162,15.9162,15.859,15.8754,13200.0
2011-10-11 11:25:00,19.45,19.52,19.43,19.44,15300.0,15.8754,15.9325,15.859,15.8672,15300.0
2011-10-11 11:30:00,19.43,19.53,19.43,19.53,10800.0,15.859,15.9407,15.859,15.9407,10800.0
2011-10-11 11:35:00,19.54,19.57,19.52,19.55,6100.0,15.9488,15.9733,15.9325,15.957,6100.0
2011-10-11 11:40:00,19.53,19.67,19.53,19.65,21200.0,15.9407,16.0549,15.9407,16.0386,21200.0
2011-10-11 11:45:00,19.66,19.67,19.61,19.64,9500.0,16.0468,16.0549,16.006,16.0304,9500.0
2011-10-11 11:50:00,19.63,19.66,19.6,19.61,23500.0,16.0223,16.0468,15.9978,16.006,23500.0
2011-10-11 11:55:00,19.6,19.63,19.57,19.57,28200.0,15.9978,16.0223,15.9733,15.9733,28200.0
2011-10-11 12:00:00,19.58,19.6,19.55,19.56,9600.0,15.9815,15.9978,15.957,15.9651,9600.0
2011-10-11 12:05:00,19.54,19.6,19.54,19.58,4700.0,15.9488,15.9978,15.9488,15.9815,4700.0
2011-10-11 12:10:00,19.59,19.64,19.57,19.63,17800.0,15.9896,16.0304,15.9733,16.0223,17800.0
2011-10-11 12:15:00,19.63,19.65,19.61,19.61,6100.0,16.0223,16.0386,16.006,16.006,6100.0
2011-10-11 12:20:00,19.62,19.62,19.53,19.56,15400.0,16.0141,16.0141,15.9407,15.9651,15400.0
2011-10-11 12:25:00,19.56,19.56,19.51,19.53,13000.0,15.9651,15.9651,15.9243,15.9407,13000.0
2011-10-11 12:30:00,19.53,19.55,19.43,19.44,29300.0,15.9407,15.957,15.859,15.8672,29300.0
2011-10-11 12:35:00,19.44,19.47,19.38,19.4,20300.0,15.8672,15.8917,15.8182,15.8345,20300.0
2011-10-11 12:40:00,19.39,19.41,19.35,19.39,14400.0,15.8264,15.8427,15.7937,15.8264,14400.0
2011-10-11 12:45:00,19.39,19.41,19.3,19.3,7000.0,15.8264,15.8427,15.7529,15.7529,7000.0
2011-10-11 12:50:00,19.31,19.35,19.3,19.35,6800.0,15.7611,15.7937,15.7529,15.7937,6800.0
2011-10-11 12:55:00,19.35,19.4,19.33,19.38,17800.0,15.7937,15.8345,15.7774,15.8182,17800.0
2011-10-11 13:00:00,19.39,19.43,19.35,19.41,18800.0,15.8264,15.859,15.7937,15.8427,18800.0
2011-10-11 13:05:00,19.42,19.46,19.37,19.41,26000.0,15.8509,15.8835,15.8101,15.8427,26000.0
2011-10-11 13:10:00,19.41,19.43,19.29,19.34,14200.0,15.8427,15.859,15.7448,15.7856,14200.0
2011-10-11 13:15:00,19.34,19.42,19.34,19.38,20300.0,15.7856,15.8509,15.7856,15.8182,20300.0
2011-10-11 13:20:00,19.38,19.45,19.38,19.4,10500.0,15.8182,15.8754,15.8182,15.8345,10500.0
2011-10-11 13:25:00,19.41,19.47,19.37,19.46,10500.0,15.8427,15.8917,15.8101,15.8835,10500.0
2011-10-11 13:30:00,19.47,19.52,19.46,19.51,24300.0,15.8917,15.9325,15.8835,15.9243,24300.0
2011-10-11 13:35:00,19.51,19.55,19.48,19.51,29300.0,15.9243,15.957,15.8998,15.9243,29300.0
2011-10-11 13:40:00,19.51,19.52,19.44,19.49,89300.0,15.9243,15.9325,15.8672,15.908,89300.0
2011-10-11 13:45:00,19.49,19.53,19.45,19.48,140700.0,15.908,15.9407,15.8754,15.8998,140700.0
2011-10-11 13:50:00,19.48,19.59,19.46,19.59,36300.0,15.8998,15.9896,15.8835,15.9896,36300.0
2011-10-11 13:55:00,19.59,19.71,19.58,19.71,27700.0,15.9896,16.0876,15.9815,16.0876,27700.0
2011-10-11 14:00:00,19.7,19.7,19.61,19.65,26800.0,16.0794,16.0794,16.006,16.0386,26800.0
2011-10-11 14:05:00,19.65,19.67,19.6,19.62,27200.0,16.0386,16.0549,15.9978,16.0141,27200.0
2011-10-11 14:10:00,19.62,19.69,19.61,19.65,35300.0,16.0141,16.0712,16.006,16.0386,35300.0
2011-10-11 14:15:00,19.66,19.71,19.64,19.66,33300.0,16.0468,16.0876,16.0304,16.0468,33300.0
2011-10-11 14:20:00,19.67,19.72,19.59,19.63,49400.0,16.0549,16.0957,15.9896,16.0223,49400.0
2011-10-11 14:25:00,19.63,19.64,19.58,19.59,56800.0,16.0223,16.0304,15.9815,15.9896,56800.0
2011-10-11 14:30:00,19.59,19.66,19.58,19.66,55400.0,15.9896,16.0468,15.9815,16.0468,55400.0
2011-10-11 14:35:00,19.65,19.65,19.56,19.57,19400.0,16.0386,16.0386,15.9651,15.9733,19400.0
2011-10-11 14:40:00,19.57,19.6,19.52,19.58,79700.0,15.9733,15.9978,15.9325,15.9815,79700.0
2011-10-11 14:45:00,19.59,19.6,19.5,19.5,42000.0,15.9896,15.9978,15.9162,15.9162,42000.0
2011-10-11 14:50:00,19.51,19.55,19.5,19.55,43300.0,15.9243,15.957,15.9162,15.957,43300.0
2011-10-11 14:55:00,19.55,19.62,19.55,19.59,64700.0,15.957,16.0141,15.957,15.9896,64700.0
2011-10-11 15:00:00,19.6,19.66,19.59,19.62,123900.0,15.9978,16.0468,15.9896,16.0141,123900.0
2011-10-11 15:05:00,19.63,19.66,19.56,19.62,79600.0,16.0223,16.0468,15.9651,16.0141,79600.0
2011-10-11 15:10:00,19.63,19.63,19.57,19.59,118700.0,16.0223,16.0223,15.9733,15.9896,118700.0
2011-10-11 15:15:00,19.59,19.62,19.55,19.57,212400.0,15.9896,16.0141,15.957,15.9733,212400.0
2011-10-11 15:20:00,19.57,19.58,19.5,19.58,197700.0,15.9733,15.9815,15.9162,15.9815,197700.0
2011-10-11 15:25:00,19.58,19.6,19.53,19.54,110400.0,15.9815,15.9978,15.9407,15.9488,110400.0
2011-10-11 15:30:00,19.53,19.64,19.53,19.63,202300.0,15.9407,16.0304,15.9407,16.0223,202300.0
2011-10-11 15:35:00,19.64,19.77,19.64,19.75,271800.0,16.0304,16.1365,16.0304,16.1202,271800.0
2011-10-11 15:40:00,19.76,19.86,19.76,19.8,230900.0,16.1284,16.21,16.1284,16.161,230900.0
2011-10-11 15:45:00,19.8,19.83,19.76,19.8,135900.0,16.161,16.1855,16.1284,16.161,135900.0
2011-10-11 15:50:00,19.8,20.02,19.8,19.96,298500.0,16.161,16.3406,16.161,16.2916,298500.0
2011-10-11 15:55:00,19.97,19.99,19.82,19.91,544500.0,16.2998,16.3161,16.1774,16.2508,544500.0
2011-10-12 09:30:00,20.37,21.24,20.28,21.2,241300.0,16.6263,17.3364,16.5528,17.3037,241300.0
2011-10-12 09:35:00,21.23,21.23,21.0,21.15,160900.0,17.3282,17.3282,17.1405,17.2629,160900.0
2011-10-12 09:40:00,21.15,21.64,21.1,21.57,231000.0,17.2629,17.6629,17.2221,17.6057,231000.0
2011-10-12 09:45:00,21.58,21.65,21.39,21.52,212300.0,17.6139,17.671,17.4588,17.5649,212300.0
2011-10-12 09:50:00,21.53,21.83,21.53,21.82,207300.0,17.5731,17.8179,17.5731,17.8098,207300.0
2011-10-12 09:55:00,21.81,21.85,21.58,21.81,205700.0,17.8016,17.8343,17.6139,17.8016,205700.0
2011-10-12 10:00:00,21.81,21.82,21.47,21.57,188800.0,17.8016,17.8098,17.5241,17.6057,188800.0
2011-10-12 10:05:00,21.58,21.61,21.33,21.35,191600.0,17.6139,17.6384,17.4098,17.4262,191600.0
2011-10-12 10:10:00,21.36,21.4,21.31,21.4,147700.0,17.4343,17.467,17.3935,17.467,147700.0
2011-10-12 10:15:00,21.41,21.64,21.38,21.55,130800.0,17.4751,17.6629,17.4507,17.5894,130800.0
2011-10-12 10:20:00,21.55,21.79,21.53,21.78,207000.0,17.5894,17.7853,17.5731,17.7771,207000.0
2011-10-12 10:25:00,21.78,21.93,21.6,21.91,219800.0,17.7771,17.8996,17.6302,17.8832,219800.0
2011-10-12 10:30:00,21.92,21.95,21.84,21.84,161800.0,17.8914,17.9159,17.8261,17.8261,161800.0
2011-10-12 10:35:00,21.84,21.86,21.71,21.78,156800.0,17.8261,17.8424,17.72,17.7771,156800.0
2011-10-12 10:40:00,21.78,21.8,21.62,21.63,64300.0,17.7771,17.7935,17.6465,17.6547,64300.0
2011-10-12 10:45:00,21.62,21.64,21.47,21.49,134300.0,17.6465,17.6629,17.5241,17.5404,134300.0
2011-10-12 10:50:00,21.49,21.49,21.39,21.42,95900.0,17.5404,17.5404,17.4588,17.4833,95900.0
2011-10-12 10:55:00,21.44,21.45,21.23,21.26,96000.0,17.4996,17.5078,17.3282,17.3527,96000.0
2011-10-12 11:00:00,21.26,21.37,21.26,21.37,48900.0,17.3527,17.4425,17.3527,17.4425,48900.0
2011-10-12 11:05:00,21.38,21.43,21.3,21.43,37500.0,17.4507,17.4915,17.3854,17.4915,37500.0
2011-10-12 11:10:00,21.43,21.52,21.42,21.43,91500.0,17.4915,17.5649,17.4833,17.4915,91500.0
2011-10-12 11:15:00,21.43,21.5,21.43,21.47,31700.0,17.4915,17.5486,17.4915,17.5241,31700.0
2011-10-12 11:20:00,21.46,21.55,21.45,21.48,58100.0,17.5159,17.5894,17.5078,17.5323,58100.0
2011-10-12 11:25:00,21.48,21.56,21.48,21.5,38400.0,17.5323,17.5976,17.5323,17.5486,38400.0
2011-10-12 11:30:00,21.5,21.54,21.46,21.46,23800.0,17.5486,17.5812,17.5159,17.5159,23800.0
2011-10-12 11:35:00,21.46,21.51,21.46,21.48,12400.0,17.5159,17.5568,17.5159,17.5323,12400.0
2011-10-12 11:40:00,21.47,21.55,21.47,21.51,24500.0,17.5241,17.5894,17.5241,17.5568,24500.0
2011-10-12 11:45:00,21.5,21.5,21.42,21.42,34800.0,17.5486,17.5486,17.4833,17.4833,34800.0
2011-10-12 11:50:00,21.42,21.43,21.37,21.42,34900.0,17.4833,17.4915,17.4425,17.4833,34900.0
2011-10-12 11:55:00,21.42,21.52,21.41,21.52,62400.0,17.4833,17.5649,17.4751,17.5649,62400.0
2011-10-12 12:00:00,21.51,21.58,21.49,21.58,85800.0,17.5568,17.6139,17.5404,17.6139,85800.0
2011-10-12 12:05:00,21.57,21.59,21.54,21.55,54100.0,17.6057,17.6221,17.5812,17.5894,54100.0
2011-10-12 12:10:00,21.55,21.65,21.54,21.63,25900.0,17.5894,17.671,17.5812,17.6547,25900.0
2011-10-12 12:15:00,21.64,21.66,21.63,21.64,29800.0,17.6629,17.6792,17.6547,17.6629,29800.0
2011-10-12 12:20:00,21.64,21.76,21.64,21.74,42300.0,17.6629,17.7608,17.6629,17.7445,42300.0
2011-10-12 12:25:00,21.74,21.76,21.69,21.72,28200.0,17.7445,17.7608,17.7037,17.7282,28200.0
2011-10-12 12:30:00,21.72,21.75,21.7,21.7,19100.0,17.7282,17.7527,17.7118,17.7118,19100.0
2011-10-12 12:35:00,21.7,21.7,21.65,21.66,36600.0,17.7118,17.7118,17.671,17.6792,36600.0
2011-10-12 12:40:00,21.64,21.65,21.62,21.63,13800.0,17.6629,17.671,17.6465,17.6547,13800.0
2011-10-12 12:45:00,21.62,21.66,21.6,21.61,19600.0,17.6465,17.6792,17.6302,17.6384,19600.0
2011-10-12 12:50:00,21.62,21.64,21.6,21.63,39200.0,17.6465,17.6629,17.6302,17.6547,39200.0
2011-10-12 12:55:00,21.63,21.63,21.58,21.59,27400.0,17.6547,17.6547,17.6139,17.6221,27400.0
2011-10-12 13:00:00,21.58,21.62,21.57,21.6,24300.0,17.6139,17.6465,17.6057,17.6302,24300.0
2011-10-12 13:05:00,21.61,21.62,21.56,21.56,28100.0,17.6384,17.6465,17.5976,17.5976,28100.0
2011-10-12 13:10:00,21.57,21.58,21.53,21.54,24400.0,17.6057,17.6139,17.5731,17.5812,24400.0
2011-10-12 13:15:00,21.52,21.56,21.51,21.53,12400.0,17.5649,17.5976,17.5568,17.5731,12400.0
2011-10-12 13:20:00,21.55,21.6,21.55,21.55,8500.0,17.5894,17.6302,17.5894,17.5894,8500.0
2011-10-12 13:25:00,21.54,21.54,21.49,21.51,43900.0,17.5812,17.5812,17.5404,17.5568,43900.0
2011-10-12 13:30:00,21.51,21.56,21.45,21.49,36300.0,17.5568,17.5976,17.5078,17.5404,36300.0
2011-10-12 13:35:00,21.48,21.5,21.46,21.49,17900.0,17.5323,17.5486,17.5159,17.5404,17900.0
2011-10-12 13:40:00,21.48,21.51,21.45,21.48,16500.0,17.5323,17.5568,17.5078,17.5323,16500.0
2011-10-12 13:45:00,21.48,21.54,21.46,21.46,28600.0,17.5323,17.5812,17.5159,17.5159,28600.0
2011-10-12 13:50:00,21.45,21.48,21.41,21.43,43800.0,17.5078,17.5323,17.4751,17.4915,43800.0
2011-10-12 13:55:00,21.43,21.44,21.38,21.39,24700.0,17.4915,17.4996,17.4507,17.4588,24700.0
2011-10-12 14:00:00,21.4,21.42,21.36,21.39,60500.0,17.467,17.4833,17.4343,17.4588,60500.0
2011-10-12 14:05:00,21.39,21.45,21.39,21.43,116500.0,17.4588,17.5078,17.4588,17.4915,116500.0
2011-10-12 14:10:00,21.43,21.44,21.39,21.41,44000.0,17.4915,17.4996,17.4588,17.4751,44000.0
2011-10-12 14:15:00,21.42,21.44,21.38,21.39,27900.0,17.4833,17.4996,17.4507,17.4588,27900.0
2011-10-12 14:20:00,21.39,21.4,21.15,21.18,258500.0,17.4588,17.467,17.2629,17.2874,258500.0
2011-10-12 14:25:00,21.19,21.23,21.13,21.13,159000.0,17.2956,17.3282,17.2466,17.2466,159000.0
2011-10-12 14:30:00,21.14,21.16,21.04,21.05,111000.0,17.2548,17.2711,17.1731,17.1813,111000.0
2011-10-12 14:35:00,21.04,21.06,20.95,21.05,94300.0,17.1731,17.1895,17.0997,17.1813,94300.0
2011-10-12 14:40:00,21.05,21.13,21.03,21.04,148300.0,17.1813,17.2466,17.165,17.1731,148300.0
2011-10-12 14:45:00,21.04,21.06,21.0,21.06,77400.0,17.1731,17.1895,17.1405,17.1895,77400.0
2011-10-12 14:50:00,21.05,21.07,21.02,21.04,65800.0,17.1813,17.1976,17.1568,17.1731,65800.0
2011-10-12 14:55:00,21.04,21.06,20.95,21.01,116800.0,17.1731,17.1895,17.0997,17.1487,116800.0
2011-10-12 15:00:00,21.0,21.03,20.92,20.93,278300.0,17.1405,17.165,17.0752,17.0834,278300.0
2011-10-12 15:05:00,20.93,21.05,20.92,20.98,200200.0,17.0834,17.1813,17.0752,17.1242,200200.0
2011-10-12 15:10:00,20.98,20.99,20.96,20.96,144900.0,17.1242,17.1323,17.1078,17.1078,144900.0
2011-10-12 15:15:00,20.96,20.97,20.85,20.88,132100.0,17.1078,17.116,17.0181,17.0425,132100.0
2011-10-12 15:20:00,20.88,20.93,20.68,20.72,297800.0,17.0425,17.0834,16.8793,16.912,297800.0
2011-10-12 15:25:00,20.72,20.73,20.67,20.72,203600.0,16.912,16.9201,16.8711,16.912,203600.0
2011-10-12 15:30:00,20.72,20.74,20.68,20.7,176100.0,16.912,16.9283,16.8793,16.8956,176100.0
2011-10-12 15:35:00,20.7,20.72,20.64,20.67,170300.0,16.8956,16.912,16.8467,16.8711,170300.0
2011-10-12 15:40:00,20.68,20.83,20.66,20.83,177500.0,16.8793,17.0017,16.863,17.0017,177500.0
2011-10-12 15:45:00,20.82,20.88,20.74,20.77,257800.0,16.9936,17.0425,16.9283,16.9528,257800.0
2011-10-12 15:50:00,20.78,20.82,20.72,20.74,215300.0,16.9609,16.9936,16.912,16.9283,215300.0
2011-10-12 15:55:00,20.75,20.77,20.71,20.72,178100.0,16.9364,16.9528,16.9038,16.912,178100.0
2011-10-13 09:30:00,20.54,20.96,20.47,20.79,75500.0,16.765,17.1078,16.7079,16.9691,75500.0
2011-10-13 09:35:00,20.82,20.98,20.65,20.88,48900.0,16.9936,17.1242,16.8548,17.0425,48900.0
2011-10-13 09:40:00,20.91,21.0,20.81,20.96,54300.0,17.067,17.1405,16.9854,17.1078,54300.0
2011-10-13 09:45:00,20.98,21.29,20.97,21.19,102800.0,17.1242,17.3772,17.116,17.2956,102800.0
2011-10-13 09:50:00,21.19,21.21,20.98,21.0,52000.0,17.2956,17.3119,17.1242,17.1405,52000.0
2011-10-13 09:55:00,21.0,21.01,20.85,20.87,56500.0,17.1405,17.1487,17.0181,17.0344,56500.0
2011-10-13 10:00:00,20.87,20.96,20.75,20.78,64800.0,17.0344,17.1078,16.9364,16.9609,64800.0
2011-10-13 10:05:00,20.78,20.78,20.7,20.74,106500.0,16.9609,16.9609,16.8956,16.9283,106500.0
2011-10-13 10:10:00,20.74,20.84,20.73,20.76,93400.0,16.9283,17.0099,16.9201,16.9446,93400.0
2011-10-13 10:15:00,20.77,20.77,20.64,20.65,70800.0,16.9528,16.9528,16.8467,16.8548,70800.0
2011-10-13 10:20:00,20.64,20.76,20.63,20.76,112000.0,16.8467,16.9446,16.8385,16.9446,112000.0
2011-10-13 10:25:00,20.75,20.82,20.72,20.82,73300.0,16.9364,16.9936,16.912,16.9936,73300.0
2011-10-13 10:30:00,20.81,20.86,20.8,20.85,45100.0,16.9854,17.0262,16.9772,17.0181,45100.0
2011-10-13 10:35:00,20.86,20.87,20.8,20.85,50200.0,17.0262,17.0344,16.9772,17.0181,50200.0
2011-10-13 10:40:00,20.85,20.86,20.71,20.71,27800.0,17.0181,17.0262,16.9038,16.9038,27800.0
2011-10-13 10:45:00,20.71,20.74,20.67,20.69,21900.0,16.9038,16.9283,16.8711,16.8875,21900.0
2011-10-13 10:50:00,20.72,20.79,20.72,20.77,20800.0,16.912,16.9691,16.912,16.9528,20800.0
2011-10-13 10:55:00,20.78,20.79,20.64,20.65,28800.0,16.9609,16.9691,16.8467,16.8548,28800.0
2011-10-13 11:00:00,20.64,20.75,20.64,20.69,43700.0,16.8467,16.9364,16.8467,16.8875,43700.0
2011-10-13 11:05:00,20.7,20.75,20.69,20.74,29200.0,16.8956,16.9364,16.8875,16.9283,29200.0
2011-10-13 11:10:00,20.75,20.85,20.72,20.81,49700.0,16.9364,17.0181,16.912,16.9854,49700.0
2011-10-13 11:15:00,20.82,20.86,20.73,20.75,43900.0,16.9936,17.0262,16.9201,16.9364,43900.0
2011-10-13 11:20:00,20.75,20.87,20.75,20.86,64700.0,16.9364,17.0344,16.9364,17.0262,64700.0
2011-10-13 11:25:00,20.86,21.05,20.85,21.04,114200.0,17.0262,17.1813,17.0181,17.1731,114200.0
2011-10-13 11:30:00,21.04,21.24,21.04,21.18,105800.0,17.1731,17.3364,17.1731,17.2874,105800.0
2011-10-13 11:35:00,21.18,21.27,21.18,21.2,134600.0,17.2874,17.3609,17.2874,17.3037,134600.0
2011-10-13 11:40:00,21.2,21.21,20.97,21.01,304100.0,17.3037,17.3119,17.116,17.1487,304100.0
2011-10-13 11:45:00,21.01,21.15,21.0,21.06,298300.0,17.1487,17.2629,17.1405,17.1895,298300.0
2011-10-13 11:50:00,21.06,21.09,21.03,21.05,88600.0,17.1895,17.2139,17.165,17.1813,88600.0
2011-10-13 11:55:00,21.04,21.05,20.93,20.93,66500.0,17.1731,17.1813,17.0834,17.0834,66500.0
2011-10-13 12:00:00,20.92,20.93,20.29,20.36,467400.0,17.0752,17.0834,16.561,16.6181,467400.0
2011-10-13 12:05:00,20.36,20.63,20.12,20.57,397300.0,16.6181,16.8385,16.4222,16.7895,397300.0
2011-10-13 12:10:00,20.57,20.57,20.08,20.1,319500.0,16.7895,16.7895,16.3896,16.4059,319500.0
2011-10-13 12:15:00,20.16,20.6,20.09,20.53,256200.0,16.4549,16.814,16.3977,16.7569,256200.0
2011-10-13 12:20:00,20.53,20.62,20.41,20.52,171900.0,16.7569,16.8303,16.6589,16.7487,171900.0
2011-10-13 12:25:00,20.53,20.53,20.37,20.42,71500.0,16.7569,16.7569,16.6263,16.6671,71500.0
2011-10-13 12:30:00,20.42,20.52,20.37,20.47,90800.0,16.6671,16.7487,16.6263,16.7079,90800.0
2011-10-13 12:35:00,20.46,20.66,20.46,20.64,136200.0,16.6997,16.863,16.6997,16.8467,136200.0
2011-10-13 12:40:00,20.64,20.85,20.63,20.76,244500.0,16.8467,17.0181,16.8385,16.9446,244500.0
2011-10-13 12:45:00,20.76,20.85,20.69,20.81,42200.0,16.9446,17.0181,16.8875,16.9854,42200.0
2011-10-13 12:50:00,20.81,20.89,20.8,20.84,42300.0,16.9854,17.0507,16.9772,17.0099,42300.0
2011-10-13 12:55:00,20.84,20.95,20.83,20.93,167800.0,17.0099,17.0997,17.0017,17.0834,167800.0
2011-10-13 13:00:00,20.93,20.96,20.87,20.87,144200.0,17.0834,17.1078,17.0344,17.0344,144200.0
2011-10-13 13:05:00,20.87,20.88,20.72,20.82,133400.0,17.0344,17.0425,16.912,16.9936,133400.0
2011-10-13 13:10:00,20.82,20.95,20.82,20.91,72200.0,16.9936,17.0997,16.9936,17.067,72200.0
2011-10-13 13:15:00,20.92,20.92,20.83,20.85,25200.0,17.0752,17.0752,17.0017,17.0181,25200.0
2011-10-13 13:20:00,20.84,20.84,20.79,20.79,26400.0,17.0099,17.0099,16.9691,16.9691,26400.0
2011-10-13 13:25:00,20.79,20.98,20.78,20.96,94000.0,16.9691,17.1242,16.9609,17.1078,94000.0
2011-10-13 13:30:00,20.97,21.0,20.95,21.0,45600.0,17.116,17.1405,17.0997,17.1405,45600.0
2011-10-13 13:35:00,20.99,21.1,20.99,21.06,85500.0,17.1323,17.2221,17.1323,17.1895,85500.0
2011-10-13 13:40:00,21.05,21.08,21.03,21.05,77700.0,17.1813,17.2058,17.165,17.1813,77700.0
2011-10-13 13:45:00,21.04,21.19,21.04,21.18,57900.0,17.1731,17.2956,17.1731,17.2874,57900.0
2011-10-13 13:50:00,21.19,21.25,21.17,21.22,59000.0,17.2956,17.3445,17.2792,17.3201,59000.0
2011-10-13 13:55:00,21.23,21.25,21.16,21.17,37500.0,17.3282,17.3445,17.2711,17.2792,37500.0
2011-10-13 14:00:00,21.18,21.18,21.1,21.12,54000.0,17.2874,17.2874,17.2221,17.2384,54000.0
2011-10-13 14:05:00,21.11,21.15,21.1,21.15,33300.0,17.2303,17.2629,17.2221,17.2629,33300.0
2011-10-13 14:10:00,21.14,21.14,21.1,21.1,32400.0,17.2548,17.2548,17.2221,17.2221,32400.0
2011-10-13 14:15:00,21.1,21.13,21.07,21.11,59500.0,17.2221,17.2466,17.1976,17.2303,59500.0
2011-10-13 14:20:00,21.11,21.14,21.04,21.06,47300.0,17.2303,17.2548,17.1731,17.1895,47300.0
2011-10-13 14:25:00,21.04,21.07,21.0,21.06,41100.0,17.1731,17.1976,17.1405,17.1895,41100.0
2011-10-13 14:30:00,21.07,21.14,21.05,21.13,62100.0,17.1976,17.2548,17.1813,17.2466,62100.0
2011-10-13 14:35:00,21.13,21.2,21.13,21.18,60900.0,17.2466,17.3037,17.2466,17.2874,60900.0
2011-10-13 14:40:00,21.17,21.25,21.14,21.23,38100.0,17.2792,17.3445,17.2548,17.3282,38100.0
2011-10-13 14:45:00,21.24,21.29,21.19,21.25,84000.0,17.3364,17.3772,17.2956,17.3445,84000.0
2011-10-13 14:50:00,21.26,21.27,21.18,21.22,64300.0,17.3527,17.3609,17.2874,17.3201,64300.0
2011-10-13 14:55:00,21.22,21.28,21.19,21.24,81500.0,17.3201,17.369,17.2956,17.3364,81500.0
2011-10-13 15:00:00,21.24,21.47,21.23,21.45,154600.0,17.3364,17.5241,17.3282,17.5078,154600.0
2011-10-13 15:05:00,21.44,21.45,21.4,21.44,60100.0,17.4996,17.5078,17.467,17.4996,60100.0
2011-10-13 15:10:00,21.44,21.51,21.39,21.47,111100.0,17.4996,17.5568,17.4588,17.5241,111100.0
2011-10-13 15:15:00,21.47,21.71,21.46,21.7,315500.0,17.5241,17.72,17.5159,17.7118,315500.0
2011-10-13 15:20:00,21.7,21.72,21.59,21.59,199500.0,17.7118,17.7282,17.6221,17.6221,199500.0
2011-10-13 15:25:00,21.58,21.59,21.34,21.34,144000.0,17.6139,17.6221,17.418,17.418,144000.0
2011-10-13 15:30:00,21.35,21.44,21.33,21.36,113300.0,17.4262,17.4996,17.4098,17.4343,113300.0
2011-10-13 15:35:00,21.36,21.41,21.31,21.36,162600.0,17.4343,17.4751,17.3935,17.4343,162600.0
2011-10-13 15:40:00,21.36,21.36,21.23,21.24,337000.0,17.4343,17.4343,17.3282,17.3364,337000.0
2011-10-13 15:45:00,21.24,21.42,21.23,21.41,284500.0,17.3364,17.4833,17.3282,17.4751,284500.0
2011-10-13 15:50:00,21.41,21.63,21.4,21.58,272800.0,17.4751,17.6547,17.467,17.6139,272800.0
2011-10-13 15:55:00,21.58,21.59,21.34,21.44,698800.0,17.6139,17.6221,17.418,17.4996,698800.0
2011-10-14 09:30:00,22.52,23.47,22.51,23.41,404100.0,18.3811,19.1565,18.373,19.1076,404100.0
2011-10-14 09:35:00,23.41,23.42,22.77,22.8,325100.0,19.1076,19.1157,18.5852,18.6097,325100.0
2011-10-14 09:40:00,22.8,22.92,22.41,22.43,244300.0,18.6097,18.7076,18.2914,18.3077,244300.0
2011-10-14 09:45:00,22.42,22.62,22.39,22.42,309200.0,18.2995,18.4628,18.275,18.2995,309200.0
2011-10-14 09:50:00,22.42,22.46,22.29,22.3,132800.0,18.2995,18.3322,18.1934,18.2016,132800.0
2011-10-14 09:55:00,22.3,22.45,22.24,22.44,191000.0,18.2016,18.324,18.1526,18.3158,191000.0
2011-10-14 10:00:00,22.45,22.49,22.22,22.32,134600.0,18.324,18.3566,18.1363,18.2179,134600.0
2011-10-14 10:05:00,22.32,22.52,22.32,22.4,139500.0,18.2179,18.3811,18.2179,18.2832,139500.0
2011-10-14 10:10:00,22.4,22.41,22.15,22.19,114200.0,18.2832,18.2914,18.0791,18.1118,114200.0
2011-10-14 10:15:00,22.19,22.21,21.94,21.95,175800.0,18.1118,18.1281,17.9077,17.9159,175800.0
2011-10-14 10:20:00,21.94,22.05,21.88,21.94,171300.0,17.9077,17.9975,17.8588,17.9077,171300.0
2011-10-14 10:25:00,21.93,21.95,21.75,21.8,182800.0,17.8996,17.9159,17.7527,17.7935,182800.0
2011-10-14 10:30:00,21.8,21.95,21.8,21.85,63200.0,17.7935,17.9159,17.7935,17.8343,63200.0
2011-10-14 10:35:00,21.86,21.97,21.85,21.92,58100.0,17.8424,17.9322,17.8343,17.8914,58100.0
2011-10-14 10:40:00,21.92,22.05,21.91,21.98,250600.0,17.8914,17.9975,17.8832,17.9404,250600.0
2011-10-14 10:45:00,21.99,21.99,21.88,21.98,65400.0,17.9485,17.9485,17.8588,17.9404,65400.0
2011-10-14 10:50:00,21.98,22.01,21.9,21.96,101100.0,17.9404,17.9649,17.8751,17.9241,101100.0
2011-10-14 10:55:00,21.96,22.12,21.96,22.1,85600.0,17.9241,18.0546,17.9241,18.0383,85600.0
2011-10-14 11:00:00,22.1,22.24,22.09,22.24,60000.0,18.0383,18.1526,18.0302,18.1526,60000.0
2011-10-14 11:05:00,22.23,22.4,22.22,22.39,128200.0,18.1444,18.2832,18.1363,18.275,128200.0
2011-10-14 11:10:00,22.39,22.46,22.31,22.37,85900.0,18.275,18.3322,18.2097,18.2587,85900.0
2011-10-14 11:15:00,22.36,22.49,22.36,22.49,48700.0,18.2505,18.3566,18.2505,18.3566,48700.0
2011-10-14 11:20:00,22.49,22.49,22.27,22.29,52500.0,18.3566,18.3566,18.1771,18.1934,52500.0
2011-10-14 11:25:00,22.28,22.29,22.13,22.13,57600.0,18.1852,18.1934,18.0628,18.0628,57600.0
2011-10-14 11:30:00,22.12,22.21,22.12,22.2,62400.0,18.0546,18.1281,18.0546,18.1199,62400.0
2011-10-14 11:35:00,22.2,22.24,22.12,22.14,91400.0,18.1199,18.1526,18.0546,18.071,91400.0
2011-10-14 11:40:00,22.13,22.13,22.06,22.1,34600.0,18.0628,18.0628,18.0057,18.0383,34600.0
2011-10-14 11:45:00,22.11,22.14,22.1,22.11,37900.0,18.0465,18.071,18.0383,18.0465,37900.0
2011-10-14 11:50:00,22.11,22.2,22.1,22.17,53600.0,18.0465,18.1199,18.0383,18.0955,53600.0
2011-10-14 11:55:00,22.17,22.2,22.14,22.14,66100.0,18.0955,18.1199,18.071,18.071,66100.0
2011-10-14 12:00:00,22.14,22.15,22.06,22.09,52700.0,18.071,18.0791,18.0057,18.0302,52700.0
2011-10-14 12:05:00,22.09,22.1,22.01,22.03,37900.0,18.0302,18.0383,17.9649,17.9812,37900.0
2011-10-14 12:10:00,22.03,22.08,22.01,22.04,39400.0,17.9812,18.022,17.9649,17.9894,39400.0
2011-10-14 12:15:00,22.05,22.06,22.03,22.04,21900.0,17.9975,18.0057,17.9812,17.9894,21900.0
2011-10-14 12:20:00,22.05,22.13,22.05,22.12,35900.0,17.9975,18.0628,17.9975,18.0546,35900.0
2011-10-14 12:25:00,22.12,22.18,22.12,22.17,26600.0,18.0546,18.1036,18.0546,18.0955,26600.0
2011-10-14 12:30:00,22.17,22.24,22.15,22.23,31300.0,18.0955,18.1526,18.0791,18.1444,31300.0
2011-10-14 12:35:00,22.23,22.27,22.21,22.27,76300.0,18.1444,18.1771,18.1281,18.1771,76300.0
2011-10-14 12:40:00,22.27,22.31,22.22,22.24,27000.0,18.1771,18.2097,18.1363,18.1526,27000.0
2011-10-14 12:45:00,22.24,22.26,22.22,22.23,10200.0,18.1526,18.1689,18.1363,18.1444,10200.0
2011-10-14 12:50:00,22.22,22.23,22.15,22.15,23900.0,18.1363,18.1444,18.0791,18.0791,23900.0
2011-10-14 12:55:00,22.17,22.18,22.15,22.15,17800.0,18.0955,18.1036,18.0791,18.0791,17800.0
2011-10-14 13:00:00,22.16,22.19,22.14,22.17,17700.0,18.0873,18.1118,18.071,18.0955,17700.0
2011-10-14 13:05:00,22.19,22.19,22.15,22.17,19200.0,18.1118,18.1118,18.0791,18.0955,19200.0
2011-10-14 13:10:00,22.15,22.22,22.15,22.19,47500.0,18.0791,18.1363,18.0791,18.1118,47500.0
2011-10-14 13:15:00,22.19,22.3,22.18,22.27,33700.0,18.1118,18.2016,18.1036,18.1771,33700.0
2011-10-14 13:20:00,22.27,22.31,22.26,22.27,26500.0,18.1771,18.2097,18.1689,18.1771,26500.0
2011-10-14 13:25:00,22.27,22.27,22.23,22.26,25000.0,18.1771,18.1771,18.1444,18.1689,25000.0
2011-10-14 13:30:00,22.26,22.26,22.18,22.2,45100.0,18.1689,18.1689,18.1036,18.1199,45100.0
2011-10-14 13:35:00,22.2,22.22,22.18,22.18,29100.0,18.1199,18.1363,18.1036,18.1036,29100.0
2011-10-14 13:40:00,22.18,22.2,22.18,22.18,33200.0,18.1036,18.1199,18.1036,18.1036,33200.0
2011-10-14 13:45:00,22.19,22.22,22.17,22.21,40300.0,18.1118,18.1363,18.0955,18.1281,40300.0
2011-10-14 13:50:00,22.21,22.25,22.2,22.24,17100.0,18.1281,18.1608,18.1199,18.1526,17100.0
2011-10-14 13:55:00,22.23,22.31,22.23,22.25,75000.0,18.1444,18.2097,18.1444,18.1608,75000.0
2011-10-14 14:00:00,22.25,22.25,22.23,22.24,26900.0,18.1608,18.1608,18.1444,18.1526,26900.0
2011-10-14 14:05:00,22.23,22.25,22.16,22.19,41300.0,18.1444,18.1608,18.0873,18.1118,41300.0
2011-10-14 14:10:00,22.19,22.21,22.17,22.18,22900.0,18.1118,18.1281,18.0955,18.1036,22900.0
2011-10-14 14:15:00,22.18,22.27,22.18,22.22,50800.0,18.1036,18.1771,18.1036,18.1363,50800.0
2011-10-14 14:20:00,22.22,22.22,22.19,22.21,15100.0,18.1363,18.1363,18.1118,18.1281,15100.0
2011-10-14 14:25:00,22.22,22.26,22.21,22.24,20600.0,18.1363,18.1689,18.1281,18.1526,20600.0
2011-10-14 14:30:00,22.23,22.24,22.18,22.18,86000.0,18.1444,18.1526,18.1036,18.1036,86000.0
2011-10-14 14:35:00,22.18,22.25,22.18,22.21,40600.0,18.1036,18.1608,18.1036,18.1281,40600.0
2011-10-14 14:40:00,22.2,22.23,22.18,22.23,16600.0,18.1199,18.1444,18.1036,18.1444,16600.0
2011-10-14 14:45:00,22.23,22.25,22.18,22.18,40700.0,18.1444,18.1608,18.1036,18.1036,40700.0
2011-10-14 14:50:00,22.18,22.21,22.18,22.2,26400.0,18.1036,18.1281,18.1036,18.1199,26400.0
2011-10-14 14:55:00,22.2,22.32,22.18,22.31,60800.0,18.1199,18.2179,18.1036,18.2097,60800.0
2011-10-14 15:00:00,22.31,22.35,22.27,22.27,65800.0,18.2097,18.2424,18.1771,18.1771,65800.0
2011-10-14 15:05:00,22.27,22.32,22.26,22.3,45400.0,18.1771,18.2179,18.1689,18.2016,45400.0
2011-10-14 15:10:00,22.3,22.3,22.24,22.27,27700.0,18.2016,18.2016,18.1526,18.1771,27700.0
2011-10-14 15:15:00,22.28,22.29,22.25,22.25,37400.0,18.1852,18.1934,18.1608,18.1608,37400.0
2011-10-14 15:20:00,22.25,22.3,22.24,22.28,36600.0,18.1608,18.2016,18.1526,18.1852,36600.0
2011-10-14 15:25:00,22.28,22.34,22.28,22.31,39000.0,18.1852,18.2342,18.1852,18.2097,39000.0
2011-10-14 15:30:00,22.31,22.37,22.3,22.36,131700.0,18.2097,18.2587,18.2016,18.2505,131700.0
2011-10-14 15:35:00,22.36,22.4,22.33,22.33,82700.0,18.2505,18.2832,18.2261,18.2261,82700.0
2011-10-14 15:40:00,22.32,22.39,22.28,22.38,74600.0,18.2179,18.275,18.1852,18.2669,74600.0
2011-10-14 15:45:00,22.38,22.38,22.32,22.32,126500.0,18.2669,18.2669,18.2179,18.2179,126500.0
2011-10-14 15:50:00,22.33,22.34,22.26,22.32,107700.0,18.2261,18.2342,18.1689,18.2179,107700.0
2011-10-14 15:55:00,22.32,22.4,22.32,22.4,175400.0,18.2179,18.2832,18.2179,18.2832,175400.0
2011-10-17 09:30:00,22.31,22.34,21.94,22.02,86900.0,18.2097,18.2342,17.9077,17.973,86900.0
2011-10-17 09:35:00,22.02,22.13,21.92,22.01,52700.0,17.973,18.0628,17.8914,17.9649,52700.0
2011-10-17 09:40:00,22.0,22.25,21.9,22.24,99100.0,17.9567,18.1608,17.8751,18.1526,99100.0
2011-10-17 09:45:00,22.23,22.23,22.01,22.01,34900.0,18.1444,18.1444,17.9649,17.9649,34900.0
2011-10-17 09:50:00,22.01,22.04,21.92,21.93,36300.0,17.9649,17.9894,17.8914,17.8996,36300.0
2011-10-17 09:55:00,21.94,21.94,21.87,21.88,22000.0,17.9077,17.9077,17.8506,17.8588,22000.0
2011-10-17 10:00:00,21.88,21.9,21.8,21.81,40700.0,17.8588,17.8751,17.7935,17.8016,40700.0
2011-10-17 10:05:00,21.8,21.81,21.76,21.81,38900.0,17.7935,17.8016,17.7608,17.8016,38900.0
2011-10-17 10:10:00,21.8,21.83,21.72,21.72,30800.0,17.7935,17.8179,17.7282,17.7282,30800.0
2011-10-17 10:15:00,21.72,21.72,21.65,21.67,36300.0,17.7282,17.7282,17.671,17.6874,36300.0
2011-10-17 10:20:00,21.65,21.71,21.65,21.7,50800.0,17.671,17.72,17.671,17.7118,50800.0
2011-10-17 10:25:00,21.71,21.71,21.65,21.69,31900.0,17.72,17.72,17.671,17.7037,31900.0
2011-10-17 10:30:00,21.68,21.72,21.66,21.68,39200.0,17.6955,17.7282,17.6792,17.6955,39200.0
2011-10-17 10:35:00,21.68,21.71,21.66,21.71,25000.0,17.6955,17.72,17.6792,17.72,25000.0
2011-10-17 10:40:00,21.7,21.72,21.67,21.67,31100.0,17.7118,17.7282,17.6874,17.6874,31100.0
2011-10-17 10:45:00,21.67,21.7,21.65,21.66,20000.0,17.6874,17.7118,17.671,17.6792,20000.0
2011-10-17 10:50:00,21.66,21.66,21.61,21.63,22700.0,17.6792,17.6792,17.6384,17.6547,22700.0
2011-10-17 10:55:00,21.62,21.65,21.6,21.62,33000.0,17.6465,17.671,17.6302,17.6465,33000.0
2011-10-17 11:00:00,21.6,21.65,21.57,21.61,24800.0,17.6302,17.671,17.6057,17.6384,24800.0
2011-10-17 11:05:00,21.62,21.66,21.6,21.65,12900.0,17.6465,17.6792,17.6302,17.671,12900.0
2011-10-17 11:10:00,21.66,21.67,21.59,21.61,19100.0,17.6792,17.6874,17.6221,17.6384,19100.0
2011-10-17 11:15:00,21.61,21.65,21.61,21.64,15900.0,17.6384,17.671,17.6384,17.6629,15900.0
2011-10-17 11:20:00,21.63,21.74,21.63,21.69,14000.0,17.6547,17.7445,17.6547,17.7037,14000.0
2011-10-17 11:25:00,21.7,21.74,21.66,21.73,19600.0,17.7118,17.7445,17.6792,17.7363,19600.0
2011-10-17 11:30:00,21.74,21.85,21.73,21.85,32800.0,17.7445,17.8343,17.7363,17.8343,32800.0
2011-10-17 11:35:00,21.84,21.86,21.83,21.83,29600.0,17.8261,17.8424,17.8179,17.8179,29600.0
2011-10-17 11:40:00,21.83,21.85,21.8,21.8,14800.0,17.8179,17.8343,17.7935,17.7935,14800.0
2011-10-17 11:45:00,21.81,21.81,21.68,21.68,28700.0,17.8016,17.8016,17.6955,17.6955,28700.0
2011-10-17 11:50:00,21.68,21.68,21.6,21.6,38500.0,17.6955,17.6955,17.6302,17.6302,38500.0
2011-10-17 11:55:00,21.59,21.59,21.5,21.51,28500.0,17.6221,17.6221,17.5486,17.5568,28500.0
2011-10-17 12:00:00,21.5,21.51,21.41,21.41,50500.0,17.5486,17.5568,17.4751,17.4751,50500.0
2011-10-17 12:05:00,21.4,21.41,21.35,21.39,24500.0,17.467,17.4751,17.4262,17.4588,24500.0
2011-10-17 12:10:00,21.38,21.4,21.33,21.39,11100.0,17.4507,17.467,17.4098,17.4588,11100.0
2011-10-17 12:15:00,21.39,21.44,21.39,21.41,10800.0,17.4588,17.4996,17.4588,17.4751,10800.0
2011-10-17 12:20:00,21.42,21.42,21.4,21.41,12900.0,17.4833,17.4833,17.467,17.4751,12900.0
2011-10-17 12:25:00,21.41,21.42,21.4,21.41,17800.0,17.4751,17.4833,17.467,17.4751,17800.0
2011-10-17 12:30:00,21.4,21.4,21.33,21.34,32800.0,17.467,17.467,17.4098,17.418,32800.0
2011-10-17 12:35:00,21.33,21.33,21.25,21.27,46600.0,17.4098,17.4098,17.3445,17.3609,46600.0
2011-10-17 12:40:00,21.28,21.3,21.23,21.28,24100.0,17.369,17.3854,17.3282,17.369,24100.0
2011-10-17 12:45:00,21.28,21.28,21.17,21.22,38600.0,17.369,17.369,17.2792,17.3201,38600.0
2011-10-17 12:50:00,21.22,21.23,21.18,21.2,18300.0,17.3201,17.3282,17.2874,17.3037,18300.0
2011-10-17 12:55:00,21.19,21.25,21.19,21.25,19400.0,17.2956,17.3445,17.2956,17.3445,19400.0
2011-10-17 13:00:00,21.26,21.32,21.23,21.31,23600.0,17.3527,17.4017,17.3282,17.3935,23600.0
2011-10-17 13:05:00,21.29,21.33,21.29,21.32,37600.0,17.3772,17.4098,17.3772,17.4017,37600.0
2011-10-17 13:10:00,21.32,21.36,21.31,21.35,19100.0,17.4017,17.4343,17.3935,17.4262,19100.0
2011-10-17 13:15:00,21.34,21.38,21.32,21.38,14400.0,17.418,17.4507,17.4017,17.4507,14400.0
2011-10-17 13:20:00,21.38,21.42,21.38,21.42,41900.0,17.4507,17.4833,17.4507,17.4833,41900.0
2011-10-17 13:25:00,21.43,21.45,21.4,21.41,34500.0,17.4915,17.5078,17.467,17.4751,34500.0
2011-10-17 13:30:00,21.4,21.42,21.35,21.36,36700.0,17.467,17.4833,17.4262,17.4343,36700.0
2011-10-17 13:35:00,21.35,21.38,21.3,21.36,25800.0,17.4262,17.4507,17.3854,17.4343,25800.0
2011-10-17 13:40:00,21.37,21.42,21.33,21.39,21900.0,17.4425,17.4833,17.4098,17.4588,21900.0
2011-10-17 13:45:00,21.39,21.39,21.32,21.33,10800.0,17.4588,17.4588,17.4017,17.4098,10800.0
2011-10-17 13:50:00,21.32,21.39,21.32,21.33,13100.0,17.4017,17.4588,17.4017,17.4098,13100.0
2011-10-17 13:55:00,21.32,21.37,21.32,21.36,13300.0,17.4017,17.4425,17.4017,17.4343,13300.0
2011-10-17 14:00:00,21.35,21.36,21.31,21.32,25600.0,17.4262,17.4343,17.3935,17.4017,25600.0
2011-10-17 14:05:00,21.32,21.32,21.24,21.26,42100.0,17.4017,17.4017,17.3364,17.3527,42100.0
2011-10-17 14:10:00,21.26,21.32,21.25,21.32,24000.0,17.3527,17.4017,17.3445,17.4017,24000.0
2011-10-17 14:15:00,21.31,21.31,21.23,21.24,31700.0,17.3935,17.3935,17.3282,17.3364,31700.0
2011-10-17 14:20:00,21.25,21.25,21.14,21.15,33700.0,17.3445,17.3445,17.2548,17.2629,33700.0
2011-10-17 14:25:00,21.15,21.18,21.12,21.14,54500.0,17.2629,17.2874,17.2384,17.2548,54500.0
2011-10-17 14:30:00,21.14,21.15,21.05,21.1,63700.0,17.2548,17.2629,17.1813,17.2221,63700.0
2011-10-17 14:35:00,21.09,21.1,21.05,21.1,32500.0,17.2139,17.2221,17.1813,17.2221,32500.0
2011-10-17 14:40:00,21.1,21.11,21.06,21.08,35900.0,17.2221,17.2303,17.1895,17.2058,35900.0
2011-10-17 14:45:00,21.08,21.08,21.02,21.05,31500.0,17.2058,17.2058,17.1568,17.1813,31500.0
2011-10-17 14:50:00,21.04,21.06,21.02,21.06,34200.0,17.1731,17.1895,17.1568,17.1895,34200.0
2011-10-17 14:55:00,21.07,21.15,21.05,21.13,48300.0,17.1976,17.2629,17.1813,17.2466,48300.0
2011-10-17 15:00:00,21.15,21.28,21.13,21.28,41400.0,17.2629,17.369,17.2466,17.369,41400.0
2011-10-17 15:05:00,21.28,21.31,21.26,21.26,37200.0,17.369,17.3935,17.3527,17.3527,37200.0
2011-10-17 15:10:00,21.26,21.37,21.25,21.31,29400.0,17.3527,17.4425,17.3445,17.3935,29400.0
2011-10-17 15:15:00,21.32,21.38,21.31,21.33,31300.0,17.4017,17.4507,17.3935,17.4098,31300.0
2011-10-17 15:20:00,21.34,21.34,21.27,21.29,33100.0,17.418,17.418,17.3609,17.3772,33100.0
2011-10-17 15:25:00,21.29,21.31,21.24,21.25,51500.0,17.3772,17.3935,17.3364,17.3445,51500.0
2011-10-17 15:30:00,21.26,21.32,21.2,21.2,73400.0,17.3527,17.4017,17.3037,17.3037,73400.0
2011-10-17 15:35:00,21.21,21.21,21.08,21.09,74800.0,17.3119,17.3119,17.2058,17.2139,74800.0
2011-10-17 15:40:00,21.08,21.17,21.06,21.15,176500.0,17.2058,17.2792,17.1895,17.2629,176500.0
2011-10-17 15:45:00,21.14,21.15,21.01,21.11,197200.0,17.2548,17.2629,17.1487,17.2303,197200.0
2011-10-17 15:50:00,21.12,21.23,21.11,21.19,264400.0,17.2384,17.3282,17.2303,17.2956,264400.0
2011-10-17 15:55:00,21.2,21.24,21.16,21.24,283800.0,17.3037,17.3364,17.2711,17.3364,283800.0
2011-10-18 09:30:00,21.25,21.38,21.07,21.1,56300.0,17.3445,17.4507,17.1976,17.2221,56300.0
2011-10-18 09:35:00,21.08,21.39,21.06,21.36,54000.0,17.2058,17.4588,17.1895,17.4343,54000.0
2011-10-18 09:40:00,21.33,21.38,21.22,21.32,30900.0,17.4098,17.4507,17.3201,17.4017,30900.0
2011-10-18 09:45:00,21.32,21.34,21.09,21.09,45200.0,17.4017,17.418,17.2139,17.2139,45200.0
2011-10-18 09:50:00,21.07,21.1,20.87,20.92,66400.0,17.1976,17.2221,17.0344,17.0752,66400.0
2011-10-18 09:55:00,20.92,20.93,20.82,20.93,44300.0,17.0752,17.0834,16.9936,17.0834,44300.0
2011-10-18 10:00:00,20.93,21.0,20.85,20.85,64100.0,17.0834,17.1405,17.0181,17.0181,64100.0
2011-10-18 10:05:00,20.84,21.09,20.82,21.09,64000.0,17.0099,17.2139,16.9936,17.2139,64000.0
2011-10-18 10:10:00,21.11,21.28,21.1,21.23,63000.0,17.2303,17.369,17.2221,17.3282,63000.0
2011-10-18 10:15:00,21.22,21.27,21.14,21.14,36800.0,17.3201,17.3609,17.2548,17.2548,36800.0
2011-10-18 10:20:00,21.14,21.44,21.14,21.42,46500.0,17.2548,17.4996,17.2548,17.4833,46500.0
2011-10-18 10:25:00,21.42,21.6,21.42,21.58,82300.0,17.4833,17.6302,17.4833,17.6139,82300.0
2011-10-18 10:30:00,21.58,21.64,21.51,21.52,51000.0,17.6139,17.6629,17.5568,17.5649,51000.0
2011-10-18 10:35:00,21.51,21.63,21.5,21.58,44600.0,17.5568,17.6547,17.5486,17.6139,44600.0
2011-10-18 10:40:00,21.59,21.8,21.57,21.7,64700.0,17.6221,17.7935,17.6057,17.7118,64700.0
2011-10-18 10:45:00,21.71,21.81,21.68,21.74,55500.0,17.72,17.8016,17.6955,17.7445,55500.0
2011-10-18 10:50:00,21.74,21.81,21.7,21.71,26300.0,17.7445,17.8016,17.7118,17.72,26300.0
2011-10-18 10:55:00,21.7,21.71,21.62,21.62,31200.0,17.7118,17.72,17.6465,17.6465,31200.0
2011-10-18 11:00:00,21.61,21.64,21.55,21.61,25600.0,17.6384,17.6629,17.5894,17.6384,25600.0
2011-10-18 11:05:00,21.62,21.67,21.56,21.57,25800.0,17.6465,17.6874,17.5976,17.6057,25800.0
2011-10-18 11:10:00,21.58,21.67,21.58,21.67,22100.0,17.6139,17.6874,17.6139,17.6874,22100.0
2011-10-18 11:15:00,21.66,21.66,21.57,21.59,18900.0,17.6792,17.6792,17.6057,17.6221,18900.0
2011-10-18 11:20:00,21.6,21.6,21.52,21.54,15100.0,17.6302,17.6302,17.5649,17.5812,15100.0
2011-10-18 11:25:00,21.54,21.54,21.44,21.49,24900.0,17.5812,17.5812,17.4996,17.5404,24900.0
2011-10-18 11:30:00,21.48,21.55,21.47,21.55,18900.0,17.5323,17.5894,17.5241,17.5894,18900.0
2011-10-18 11:35:00,21.55,21.75,21.55,21.74,23500.0,17.5894,17.7527,17.5894,17.7445,23500.0
2011-10-18 11:40:00,21.73,21.82,21.72,21.79,27400.0,17.7363,17.8098,17.7282,17.7853,27400.0
2011-10-18 11:45:00,21.8,21.83,21.77,21.83,29400.0,17.7935,17.8179,17.769,17.8179,29400.0
2011-10-18 11:50:00,21.82,21.89,21.81,21.82,35100.0,17.8098,17.8669,17.8016,17.8098,35100.0
2011-10-18 11:55:00,21.83,21.84,21.77,21.79,27500.0,17.8179,17.8261,17.769,17.7853,27500.0
2011-10-18 12:00:00,21.79,21.81,21.76,21.76,17300.0,17.7853,17.8016,17.7608,17.7608,17300.0
2011-10-18 12:05:00,21.77,21.77,21.71,21.73,19000.0,17.769,17.769,17.72,17.7363,19000.0
2011-10-18 12:10:00,21.74,21.75,21.71,21.72,13800.0,17.7445,17.7527,17.72,17.7282,13800.0
2011-10-18 12:15:00,21.71,21.71,21.61,21.61,19500.0,17.72,17.72,17.6384,17.6384,19500.0
2011-10-18 12:20:00,21.6,21.63,21.58,21.63,34600.0,17.6302,17.6547,17.6139,17.6547,34600.0
2011-10-18 12:25:00,21.64,21.64,21.57,21.58,24700.0,17.6629,17.6629,17.6057,17.6139,24700.0
2011-10-18 12:30:00,21.58,21.59,21.56,21.56,9500.0,17.6139,17.6221,17.5976,17.5976,9500.0
2011-10-18 12:35:00,21.55,21.55,21.54,21.55,33700.0,17.5894,17.5894,17.5812,17.5894,33700.0
2011-10-18 12:40:00,21.55,21.58,21.54,21.57,78100.0,17.5894,17.6139,17.5812,17.6057,78100.0
2011-10-18 12:45:00,21.57,21.67,21.57,21.66,31900.0,17.6057,17.6874,17.6057,17.6792,31900.0
2011-10-18 12:50:00,21.65,21.65,21.61,21.61,12800.0,17.671,17.671,17.6384,17.6384,12800.0
2011-10-18 12:55:00,21.62,21.64,21.61,21.63,9400.0,17.6465,17.6629,17.6384,17.6547,9400.0
2011-10-18 13:00:00,21.63,21.64,21.6,21.63,25400.0,17.6547,17.6629,17.6302,17.6547,25400.0
2011-10-18 13:05:00,21.63,21.67,21.63,21.64,12200.0,17.6547,17.6874,17.6547,17.6629,12200.0
2011-10-18 13:10:00,21.64,21.65,21.61,21.61,18600.0,17.6629,17.671,17.6384,17.6384,18600.0
2011-10-18 13:15:00,21.6,21.62,21.59,21.62,11200.0,17.6302,17.6465,17.6221,17.6465,11200.0
2011-10-18 13:20:00,21.63,21.63,21.57,21.58,7000.0,17.6547,17.6547,17.6057,17.6139,7000.0
2011-10-18 13:25:00,21.57,21.66,21.53,21.66,20300.0,17.6057,17.6792,17.5731,17.6792,20300.0
2011-10-18 13:30:00,21.65,21.65,21.6,21.61,9700.0,17.671,17.671,17.6302,17.6384,9700.0
2011-10-18 13:35:00,21.61,21.66,21.61,21.65,11000.0,17.6384,17.6792,17.6384,17.671,11000.0
2011-10-18 13:40:00,21.65,21.65,21.6,21.62,14100.0,17.671,17.671,17.6302,17.6465,14100.0
2011-10-18 13:45:00,21.61,21.66,21.61,21.66,15600.0,17.6384,17.6792,17.6384,17.6792,15600.0
2011-10-18 13:50:00,21.66,21.69,21.65,21.66,42300.0,17.6792,17.7037,17.671,17.6792,42300.0
2011-10-18 13:55:00,21.67,21.67,21.64,21.67,22700.0,17.6874,17.6874,17.6629,17.6874,22700.0
2011-10-18 14:00:00,21.67,21.7,21.62,21.68,41400.0,17.6874,17.7118,17.6465,17.6955,41400.0
2011-10-18 14:05:00,21.68,21.7,21.63,21.65,31200.0,17.6955,17.7118,17.6547,17.671,31200.0
2011-10-18 14:10:00,21.66,21.67,21.64,21.66,29500.0,17.6792,17.6874,17.6629,17.6792,29500.0
2011-10-18 14:15:00,21.66,21.67,21.61,21.61,15200.0,17.6792,17.6874,17.6384,17.6384,15200.0
2011-10-18 14:20:00,21.61,21.65,21.6,21.63,21800.0,17.6384,17.671,17.6302,17.6547,21800.0
2011-10-18 14:25:00,21.63,21.65,21.62,21.64,17400.0,17.6547,17.671,17.6465,17.6629,17400.0
2011-10-18 14:30:00,21.65,21.72,21.64,21.71,33100.0,17.671,17.7282,17.6629,17.72,33100.0
2011-10-18 14:35:00,21.7,21.71,21.6,21.61,35600.0,17.7118,17.72,17.6302,17.6384,35600.0
2011-10-18 14:40:00,21.61,21.63,21.57,21.59,31900.0,17.6384,17.6547,17.6057,17.6221,31900.0
2011-10-18 14:45:00,21.59,21.66,21.59,21.61,25900.0,17.6221,17.6792,17.6221,17.6384,25900.0
2011-10-18 14:50:00,21.62,21.66,21.6,21.6,30600.0,17.6465,17.6792,17.6302,17.6302,30600.0
2011-10-18 14:55:00,21.62,21.66,21.6,21.65,39200.0,17.6465,17.6792,17.6302,17.671,39200.0
2011-10-18 15:00:00,21.66,21.82,21.66,21.81,61300.0,17.6792,17.8098,17.6792,17.8016,61300.0
2011-10-18 15:05:00,21.81,21.92,21.8,21.88,89900.0,17.8016,17.8914,17.7935,17.8588,89900.0
2011-10-18 15:10:00,21.9,22.05,21.9,21.97,90800.0,17.8751,17.9975,17.8751,17.9322,90800.0
2011-10-18 15:15:00,21.99,22.07,21.92,21.92,73400.0,17.9485,18.0138,17.8914,17.8914,73400.0
2011-10-18 15:20:00,21.91,22.03,21.91,22.0,53300.0,17.8832,17.9812,17.8832,17.9567,53300.0
2011-10-18 15:25:00,21.99,22.08,21.98,21.98,125900.0,17.9485,18.022,17.9404,17.9404,125900.0
2011-10-18 15:30:00,21.98,22.01,21.86,21.86,99000.0,17.9404,17.9649,17.8424,17.8424,99000.0
2011-10-18 15:35:00,21.86,21.94,21.8,21.83,199900.0,17.8424,17.9077,17.7935,17.8179,199900.0
2011-10-18 15:40:00,21.82,21.87,21.74,21.82,164900.0,17.8098,17.8506,17.7445,17.8098,164900.0
2011-10-18 15:45:00,21.83,21.89,21.79,21.88,113200.0,17.8179,17.8669,17.7853,17.8588,113200.0
2011-10-18 15:50:00,21.88,22.0,21.88,21.98,125200.0,17.8588,17.9567,17.8588,17.9404,125200.0
2011-10-18 15:55:00,21.98,21.99,21.81,21.92,244300.0,17.9404,17.9485,17.8016,17.8914,244300.0
2011-10-19 09:30:00,21.64,21.64,21.2,21.27,83800.0,17.6629,17.6629,17.3037,17.3609,83800.0
2011-10-19 09:35:00,21.27,21.5,21.26,21.5,65300.0,17.3609,17.5486,17.3527,17.5486,65300.0
2011-10-19 09:40:00,21.49,21.53,21.23,21.26,71400.0,17.5404,17.5731,17.3282,17.3527,71400.0
2011-10-19 09:45:00,21.23,21.25,20.97,21.02,134700.0,17.3282,17.3445,17.116,17.1568,134700.0
2011-10-19 09:50:00,21.03,21.09,21.02,21.05,24200.0,17.165,17.2139,17.1568,17.1813,24200.0
2011-10-19 09:55:00,21.05,21.09,21.0,21.07,36500.0,17.1813,17.2139,17.1405,17.1976,36500.0
2011-10-19 10:00:00,21.05,21.06,20.93,21.01,63900.0,17.1813,17.1895,17.0834,17.1487,63900.0
2011-10-19 10:05:00,21.01,21.08,20.97,21.07,57600.0,17.1487,17.2058,17.116,17.1976,57600.0
2011-10-19 10:10:00,21.07,21.21,21.07,21.21,48500.0,17.1976,17.3119,17.1976,17.3119,48500.0
2011-10-19 10:15:00,21.2,21.22,21.15,21.2,33300.0,17.3037,17.3201,17.2629,17.3037,33300.0
2011-10-19 10:20:00,21.21,21.26,21.16,21.18,40600.0,17.3119,17.3527,17.2711,17.2874,40600.0
2011-10-19 10:25:00,21.19,21.28,21.19,21.27,37900.0,17.2956,17.369,17.2956,17.3609,37900.0
2011-10-19 10:30:00,21.26,21.28,21.23,21.26,35900.0,17.3527,17.369,17.3282,17.3527,35900.0
2011-10-19 10:35:00,21.27,21.33,21.26,21.31,19600.0,17.3609,17.4098,17.3527,17.3935,19600.0
2011-10-19 10:40:00,21.31,21.38,21.3,21.31,23700.0,17.3935,17.4507,17.3854,17.3935,23700.0
2011-10-19 10:45:00,21.31,21.35,21.3,21.35,16000.0,17.3935,17.4262,17.3854,17.4262,16000.0
2011-10-19 10:50:00,21.35,21.41,21.31,21.4,15800.0,17.4262,17.4751,17.3935,17.467,15800.0
2011-10-19 10:55:00,21.4,21.49,21.38,21.4,59500.0,17.467,17.5404,17.4507,17.467,59500.0
2011-10-19 11:00:00,21.4,21.4,21.3,21.31,48100.0,17.467,17.467,17.3854,17.3935,48100.0
2011-10-19 11:05:00,21.31,21.49,21.31,21.48,49200.0,17.3935,17.5404,17.3935,17.5323,49200.0
2011-10-19 11:10:00,21.47,21.53,21.43,21.53,56900.0,17.5241,17.5731,17.4915,17.5731,56900.0
2011-10-19 11:15:00,21.52,21.58,21.48,21.52,41200.0,17.5649,17.6139,17.5323,17.5649,41200.0
2011-10-19 11:20:00,21.51,21.54,21.47,21.52,21200.0,17.5568,17.5812,17.5241,17.5649,21200.0
2011-10-19 11:25:00,21.53,21.55,21.52,21.55,15000.0,17.5731,17.5894,17.5649,17.5894,15000.0
2011-10-19 11:30:00,21.55,21.61,21.54,21.57,25400.0,17.5894,17.6384,17.5812,17.6057,25400.0
2011-10-19 11:35:00,21.57,21.62,21.55,21.61,20100.0,17.6057,17.6465,17.5894,17.6384,20100.0
2011-10-19 11:40:00,21.61,21.61,21.55,21.61,10600.0,17.6384,17.6384,17.5894,17.6384,10600.0
2011-10-19 11:45:00,21.6,21.6,21.53,21.53,7800.0,17.6302,17.6302,17.5731,17.5731,7800.0
2011-10-19 11:50:00,21.52,21.55,21.5,21.52,5400.0,17.5649,17.5894,17.5486,17.5649,5400.0
2011-10-19 11:55:00,21.51,21.52,21.41,21.41,9100.0,17.5568,17.5649,17.4751,17.4751,9100.0
2011-10-19 12:00:00,21.43,21.46,21.41,21.44,13800.0,17.4915,17.5159,17.4751,17.4996,13800.0
2011-10-19 12:05:00,21.46,21.48,21.38,21.38,510900.0,17.5159,17.5323,17.4507,17.4507,510900.0
2011-10-19 12:10:00,21.37,21.4,21.35,21.38,23200.0,17.4425,17.467,17.4262,17.4507,23200.0
2011-10-19 12:15:00,21.37,21.41,21.35,21.39,15400.0,17.4425,17.4751,17.4262,17.4588,15400.0
2011-10-19 12:20:00,21.39,21.43,21.36,21.42,16000.0,17.4588,17.4915,17.4343,17.4833,16000.0
2011-10-19 12:25:00,21.43,21.43,21.37,21.39,17600.0,17.4915,17.4915,17.4425,17.4588,17600.0
2011-10-19 12:30:00,21.4,21.4,21.33,21.33,17000.0,17.467,17.467,17.4098,17.4098,17000.0
2011-10-19 12:35:00,21.34,21.39,21.34,21.37,16800.0,17.418,17.4588,17.418,17.4425,16800.0
2011-10-19 12:40:00,21.37,21.49,21.36,21.49,15100.0,17.4425,17.5404,17.4343,17.5404,15100.0
2011-10-19 12:45:00,21.48,21.5,21.44,21.48,14200.0,17.5323,17.5486,17.4996,17.5323,14200.0
2011-10-19 12:50:00,21.48,21.55,21.48,21.51,39000.0,17.5323,17.5894,17.5323,17.5568,39000.0
2011-10-19 12:55:00,21.52,21.53,21.47,21.47,17900.0,17.5649,17.5731,17.5241,17.5241,17900.0
2011-10-19 13:00:00,21.48,21.56,21.48,21.52,27400.0,17.5323,17.5976,17.5323,17.5649,27400.0
2011-10-19 13:05:00,21.52,21.56,21.48,21.56,68100.0,17.5649,17.5976,17.5323,17.5976,68100.0
2011-10-19 13:10:00,21.56,21.57,21.55,21.55,7000.0,17.5976,17.6057,17.5894,17.5894,7000.0
2011-10-19 13:15:00,21.55,21.56,21.47,21.48,80700.0,17.5894,17.5976,17.5241,17.5323,80700.0
2011-10-19 13:20:00,21.49,21.53,21.48,21.51,5700.0,17.5404,17.5731,17.5323,17.5568,5700.0
2011-10-19 13:25:00,21.5,21.53,21.45,21.45,5200.0,17.5486,17.5731,17.5078,17.5078,5200.0
2011-10-19 13:30:00,21.43,21.45,21.41,21.43,13700.0,17.4915,17.5078,17.4751,17.4915,13700.0
2011-10-19 13:35:00,21.43,21.43,21.34,21.34,14800.0,17.4915,17.4915,17.418,17.418,14800.0
2011-10-19 13:40:00,21.33,21.37,21.33,21.33,7900.0,17.4098,17.4425,17.4098,17.4098,7900.0
2011-10-19 13:45:00,21.34,21.34,21.28,21.3,10100.0,17.418,17.418,17.369,17.3854,10100.0
2011-10-19 13:50:00,21.3,21.33,21.25,21.31,30100.0,17.3854,17.4098,17.3445,17.3935,30100.0
2011-10-19 13:55:00,21.3,21.33,21.29,21.32,13300.0,17.3854,17.4098,17.3772,17.4017,13300.0
2011-10-19 14:00:00,21.33,21.36,21.27,21.27,33000.0,17.4098,17.4343,17.3609,17.3609,33000.0
2011-10-19 14:05:00,21.27,21.27,21.12,21.14,78800.0,17.3609,17.3609,17.2384,17.2548,78800.0
2011-10-19 14:10:00,21.14,21.15,21.06,21.06,35800.0,17.2548,17.2629,17.1895,17.1895,35800.0
2011-10-19 14:15:00,21.06,21.14,21.04,21.1,30800.0,17.1895,17.2548,17.1731,17.2221,30800.0
2011-10-19 14:20:00,21.08,21.1,21.01,21.05,29700.0,17.2058,17.2221,17.1487,17.1813,29700.0
2011-10-19 14:25:00,21.05,21.06,20.95,20.96,57300.0,17.1813,17.1895,17.0997,17.1078,57300.0
2011-10-19 14:30:00,20.96,20.98,20.93,20.94,33100.0,17.1078,17.1242,17.0834,17.0915,33100.0
2011-10-19 14:35:00,20.95,21.01,20.93,21.0,33200.0,17.0997,17.1487,17.0834,17.1405,33200.0
2011-10-19 14:40:00,20.99,21.01,20.96,20.99,20700.0,17.1323,17.1487,17.1078,17.1323,20700.0
2011-10-19 14:45:00,21.0,21.13,20.98,21.06,29600.0,17.1405,17.2466,17.1242,17.1895,29600.0
2011-10-19 14:50:00,21.05,21.07,21.03,21.03,18600.0,17.1813,17.1976,17.165,17.165,18600.0
2011-10-19 14:55:00,21.03,21.03,20.97,20.99,24000.0,17.165,17.165,17.116,17.1323,24000.0
2011-10-19 15:00:00,20.98,21.0,20.84,20.85,66100.0,17.1242,17.1405,17.0099,17.0181,66100.0
2011-10-19 15:05:00,20.84,20.91,20.82,20.85,32400.0,17.0099,17.067,16.9936,17.0181,32400.0
2011-10-19 15:10:00,20.85,20.89,20.83,20.85,18300.0,17.0181,17.0507,17.0017,17.0181,18300.0
2011-10-19 15:15:00,20.87,20.92,20.86,20.91,23200.0,17.0344,17.0752,17.0262,17.067,23200.0
2011-10-19 15:20:00,20.92,20.93,20.84,20.84,42100.0,17.0752,17.0834,17.0099,17.0099,42100.0
2011-10-19 15:25:00,20.84,20.86,20.71,20.77,163000.0,17.0099,17.0262,16.9038,16.9528,163000.0
2011-10-19 15:30:00,20.76,20.94,20.76,20.93,95100.0,16.9446,17.0915,16.9446,17.0834,95100.0
2011-10-19 15:35:00,20.93,20.94,20.86,20.9,95500.0,17.0834,17.0915,17.0262,17.0589,95500.0
2011-10-19 15:40:00,20.89,20.89,20.77,20.82,147300.0,17.0507,17.0507,16.9528,16.9936,147300.0
2011-10-19 15:45:00,20.81,20.84,20.77,20.8,216400.0,16.9854,17.0099,16.9528,16.9772,216400.0
2011-10-19 15:50:00,20.78,20.83,20.73,20.8,182300.0,16.9609,17.0017,16.9201,16.9772,182300.0
2011-10-19 15:55:00,20.79,20.84,20.78,20.81,178200.0,16.9691,17.0099,16.9609,16.9854,178200.0
2011-10-20 09:30:00,20.88,20.99,20.43,20.55,81300.0,17.0425,17.1323,16.6752,16.7732,81300.0
2011-10-20 09:35:00,20.56,20.56,20.17,20.22,112600.0,16.7814,16.7814,16.463,16.5038,112600.0
2011-10-20 09:40:00,20.21,20.28,20.1,20.28,71100.0,16.4957,16.5528,16.4059,16.5528,71100.0
2011-10-20 09:45:00,20.3,20.53,20.3,20.42,89300.0,16.5691,16.7569,16.5691,16.6671,89300.0
2011-10-20 09:50:00,20.44,20.54,20.41,20.47,55100.0,16.6834,16.765,16.6589,16.7079,55100.0
2011-10-20 09:55:00,20.47,20.55,20.44,20.5,34600.0,16.7079,16.7732,16.6834,16.7324,34600.0
2011-10-20 10:00:00,20.49,20.75,20.49,20.51,58500.0,16.7242,16.9364,16.7242,16.7405,58500.0
2011-10-20 10:05:00,20.51,20.57,20.49,20.54,50100.0,16.7405,16.7895,16.7242,16.765,50100.0
2011-10-20 10:10:00,20.54,20.68,20.53,20.63,31300.0,16.765,16.8793,16.7569,16.8385,31300.0
2011-10-20 10:15:00,20.63,20.68,20.61,20.62,60100.0,16.8385,16.8793,16.8222,16.8303,60100.0
2011-10-20 10:20:00,20.63,20.67,20.55,20.57,102000.0,16.8385,16.8711,16.7732,16.7895,102000.0
2011-10-20 10:25:00,20.57,20.58,20.51,20.58,38100.0,16.7895,16.7977,16.7405,16.7977,38100.0
2011-10-20 10:30:00,20.57,20.63,20.44,20.5,34900.0,16.7895,16.8385,16.6834,16.7324,34900.0
2011-10-20 10:35:00,20.5,20.6,20.48,20.59,21700.0,16.7324,16.814,16.7161,16.8058,21700.0
2011-10-20 10:40:00,20.6,20.66,20.54,20.6,26600.0,16.814,16.863,16.765,16.814,26600.0
2011-10-20 10:45:00,20.61,20.64,20.59,20.59,35500.0,16.8222,16.8467,16.8058,16.8058,35500.0
2011-10-20 10:50:00,20.58,20.61,20.57,20.58,20200.0,16.7977,16.8222,16.7895,16.7977,20200.0
2011-10-20 10:55:00,20.57,20.57,20.49,20.49,31400.0,16.7895,16.7895,16.7242,16.7242,31400.0
2011-10-20 11:00:00,20.49,20.49,20.34,20.34,45100.0,16.7242,16.7242,16.6018,16.6018,45100.0
2011-10-20 11:05:00,20.33,20.36,20.29,20.34,30000.0,16.5936,16.6181,16.561,16.6018,30000.0
2011-10-20 11:10:00,20.34,20.39,20.25,20.38,31300.0,16.6018,16.6426,16.5283,16.6344,31300.0
2011-10-20 11:15:00,20.38,20.38,20.34,20.36,8800.0,16.6344,16.6344,16.6018,16.6181,8800.0
2011-10-20 11:20:00,20.36,20.43,20.35,20.42,12600.0,16.6181,16.6752,16.61,16.6671,12600.0
2011-10-20 11:25:00,20.42,20.48,20.42,20.48,12600.0,16.6671,16.7161,16.6671,16.7161,12600.0
2011-10-20 11:30:00,20.48,20.48,20.37,20.45,14700.0,16.7161,16.7161,16.6263,16.6916,14700.0
2011-10-20 11:35:00,20.45,20.52,20.45,20.5,18900.0,16.6916,16.7487,16.6916,16.7324,18900.0
2011-10-20 11:40:00,20.5,20.52,20.44,20.45,11800.0,16.7324,16.7487,16.6834,16.6916,11800.0
2011-10-20 11:45:00,20.46,20.5,20.43,20.47,10800.0,16.6997,16.7324,16.6752,16.7079,10800.0
2011-10-20 11:50:00,20.47,20.47,20.39,20.42,7800.0,16.7079,16.7079,16.6426,16.6671,7800.0
2011-10-20 11:55:00,20.42,20.42,20.16,20.19,117200.0,16.6671,16.6671,16.4549,16.4794,117200.0
2011-10-20 12:00:00,20.2,20.21,19.92,20.1,163200.0,16.4875,16.4957,16.259,16.4059,163200.0
2011-10-20 12:05:00,20.1,20.13,20.03,20.03,39000.0,16.4059,16.4304,16.3488,16.3488,39000.0
2011-10-20 12:10:00,20.03,20.12,19.98,20.12,72100.0,16.3488,16.4222,16.308,16.4222,72100.0
2011-10-20 12:15:00,20.13,20.14,20.06,20.06,26400.0,16.4304,16.4385,16.3732,16.3732,26400.0
2011-10-20 12:20:00,20.07,20.14,20.07,20.1,25700.0,16.3814,16.4385,16.3814,16.4059,25700.0
2011-10-20 12:25:00,20.1,20.11,19.99,20.0,103600.0,16.4059,16.4141,16.3161,16.3243,103600.0
2011-10-20 12:30:00,20.01,20.08,19.99,20.07,59900.0,16.3324,16.3896,16.3161,16.3814,59900.0
2011-10-20 12:35:00,20.1,20.1,20.05,20.06,26500.0,16.4059,16.4059,16.3651,16.3732,26500.0
2011-10-20 12:40:00,20.06,20.1,20.03,20.08,30100.0,16.3732,16.4059,16.3488,16.3896,30100.0
2011-10-20 12:45:00,20.09,20.13,20.08,20.09,20500.0,16.3977,16.4304,16.3896,16.3977,20500.0
2011-10-20 12:50:00,20.1,20.13,20.07,20.09,18300.0,16.4059,16.4304,16.3814,16.3977,18300.0
2011-10-20 12:55:00,20.1,20.21,20.05,20.16,72200.0,16.4059,16.4957,16.3651,16.4549,72200.0
2011-10-20 13:00:00,20.16,20.18,20.12,20.14,24900.0,16.4549,16.4712,16.4222,16.4385,24900.0
2011-10-20 13:05:00,20.16,20.2,20.16,20.19,28800.0,16.4549,16.4875,16.4549,16.4794,28800.0
2011-10-20 13:10:00,20.2,20.32,20.2,20.3,51000.0,16.4875,16.5855,16.4875,16.5691,51000.0
2011-10-20 13:15:00,20.3,20.5,20.3,20.48,30800.0,16.5691,16.7324,16.5691,16.7161,30800.0
2011-10-20 13:20:00,20.48,20.59,20.48,20.59,35400.0,16.7161,16.8058,16.7161,16.8058,35400.0
2011-10-20 13:25:00,20.58,20.7,20.57,20.62,59200.0,16.7977,16.8956,16.7895,16.8303,59200.0
2011-10-20 13:30:00,20.62,20.69,20.56,20.56,42600.0,16.8303,16.8875,16.7814,16.7814,42600.0
2011-10-20 13:35:00,20.58,20.65,20.58,20.6,25100.0,16.7977,16.8548,16.7977,16.814,25100.0
2011-10-20 13:40:00,20.61,20.64,20.5,20.51,37700.0,16.8222,16.8467,16.7324,16.7405,37700.0
2011-10-20 13:45:00,20.52,20.65,20.52,20.63,127300.0,16.7487,16.8548,16.7487,16.8385,127300.0
2011-10-20 13:50:00,20.63,20.69,20.62,20.67,22000.0,16.8385,16.8875,16.8303,16.8711,22000.0
2011-10-20 13:55:00,20.67,20.68,20.55,20.56,30700.0,16.8711,16.8793,16.7732,16.7814,30700.0
2011-10-20 14:00:00,20.55,20.65,20.55,20.6,32000.0,16.7732,16.8548,16.7732,16.814,32000.0
2011-10-20 14:05:00,20.6,20.6,20.55,20.55,28000.0,16.814,16.814,16.7732,16.7732,28000.0
2011-10-20 14:10:00,20.55,20.57,20.48,20.5,33200.0,16.7732,16.7895,16.7161,16.7324,33200.0
2011-10-20 14:15:00,20.51,20.57,20.47,20.49,42900.0,16.7405,16.7895,16.7079,16.7242,42900.0
2011-10-20 14:20:00,20.5,20.55,20.47,20.54,40300.0,16.7324,16.7732,16.7079,16.765,40300.0
2011-10-20 14:25:00,20.55,20.61,20.53,20.61,73100.0,16.7732,16.8222,16.7569,16.8222,73100.0
2011-10-20 14:30:00,20.61,20.65,20.57,20.61,66700.0,16.8222,16.8548,16.7895,16.8222,66700.0
2011-10-20 14:35:00,20.62,20.74,20.61,20.74,18300.0,16.8303,16.9283,16.8222,16.9283,18300.0
2011-10-20 14:40:00,20.74,20.76,20.69,20.7,22300.0,16.9283,16.9446,16.8875,16.8956,22300.0
2011-10-20 14:45:00,20.7,20.74,20.68,20.72,36700.0,16.8956,16.9283,16.8793,16.912,36700.0
2011-10-20 14:50:00,20.71,20.75,20.66,20.74,100300.0,16.9038,16.9364,16.863,16.9283,100300.0
2011-10-20 14:55:00,20.74,20.77,20.73,20.75,10200.0,16.9283,16.9528,16.9201,16.9364,10200.0
2011-10-20 15:00:00,20.75,20.77,20.72,20.72,16400.0,16.9364,16.9528,16.912,16.912,16400.0
2011-10-20 15:05:00,20.71,20.77,20.68,20.76,40700.0,16.9038,16.9528,16.8793,16.9446,40700.0
2011-10-20 15:10:00,20.75,20.77,20.72,20.74,25200.0,16.9364,16.9528,16.912,16.9283,25200.0
2011-10-20 15:15:00,20.74,20.74,20.7,20.74,21600.0,16.9283,16.9283,16.8956,16.9283,21600.0
2011-10-20 15:20:00,20.75,20.75,20.64,20.66,29200.0,16.9364,16.9364,16.8467,16.863,29200.0
2011-10-20 15:25:00,20.66,20.66,20.57,20.61,26300.0,16.863,16.863,16.7895,16.8222,26300.0
2011-10-20 15:30:00,20.61,20.7,20.59,20.68,41800.0,16.8222,16.8956,16.8058,16.8793,41800.0
2011-10-20 15:35:00,20.68,20.69,20.6,20.61,37300.0,16.8793,16.8875,16.814,16.8222,37300.0
2011-10-20 15:40:00,20.62,20.74,20.62,20.73,38800.0,16.8303,16.9283,16.8303,16.9201,38800.0
2011-10-20 15:45:00,20.72,20.79,20.71,20.77,78800.0,16.912,16.9691,16.9038,16.9528,78800.0
2011-10-20 15:50:00,20.76,20.76,20.69,20.71,100800.0,16.9446,16.9446,16.8875,16.9038,100800.0
2011-10-20 15:55:00,20.71,20.73,20.67,20.69,131800.0,16.9038,16.9201,16.8711,16.8875,131800.0
2011-10-21 09:30:00,21.04,21.34,21.04,21.25,82900.0,17.1731,17.418,17.1731,17.3445,82900.0
2011-10-21 09:35:00,21.3,21.32,21.17,21.22,85700.0,17.3854,17.4017,17.2792,17.3201,85700.0
2011-10-21 09:40:00,21.19,21.22,21.13,21.14,39500.0,17.2956,17.3201,17.2466,17.2548,39500.0
2011-10-21 09:45:00,21.16,21.27,21.14,21.25,49200.0,17.2711,17.3609,17.2548,17.3445,49200.0
2011-10-21 09:50:00,21.25,21.39,21.22,21.35,42900.0,17.3445,17.4588,17.3201,17.4262,42900.0
2011-10-21 09:55:00,21.35,21.45,21.34,21.45,59800.0,17.4262,17.5078,17.418,17.5078,59800.0
2011-10-21 10:00:00,21.45,21.49,21.37,21.4,42500.0,17.5078,17.5404,17.4425,17.467,42500.0
2011-10-21 10:05:00,21.4,21.4,21.33,21.4,31200.0,17.467,17.467,17.4098,17.467,31200.0
2011-10-21 10:10:00,21.41,21.46,21.41,21.46,10300.0,17.4751,17.5159,17.4751,17.5159,10300.0
2011-10-21 10:15:00,21.46,21.55,21.44,21.52,26400.0,17.5159,17.5894,17.4996,17.5649,26400.0
2011-10-21 10:20:00,21.53,21.63,21.5,21.61,46100.0,17.5731,17.6547,17.5486,17.6384,46100.0
2011-10-21 10:25:00,21.61,21.63,21.58,21.62,14100.0,17.6384,17.6547,17.6139,17.6465,14100.0
2011-10-21 10:30:00,21.61,21.66,21.61,21.61,35100.0,17.6384,17.6792,17.6384,17.6384,35100.0
2011-10-21 10:35:00,21.61,21.71,21.57,21.7,69000.0,17.6384,17.72,17.6057,17.7118,69000.0
2011-10-21 10:40:00,21.69,21.7,21.58,21.62,76300.0,17.7037,17.7118,17.6139,17.6465,76300.0
2011-10-21 10:45:00,21.62,21.66,21.6,21.66,30700.0,17.6465,17.6792,17.6302,17.6792,30700.0
2011-10-21 10:50:00,21.66,21.68,21.57,21.6,19800.0,17.6792,17.6955,17.6057,17.6302,19800.0
2011-10-21 10:55:00,21.61,21.63,21.57,21.58,36400.0,17.6384,17.6547,17.6057,17.6139,36400.0
2011-10-21 11:00:00,21.58,21.61,21.57,21.57,28000.0,17.6139,17.6384,17.6057,17.6057,28000.0
2011-10-21 11:05:00,21.58,21.59,21.5,21.52,34300.0,17.6139,17.6221,17.5486,17.5649,34300.0
2011-10-21 11:10:00,21.53,21.55,21.51,21.51,22300.0,17.5731,17.5894,17.5568,17.5568,22300.0
2011-10-21 11:15:00,21.51,21.56,21.51,21.54,16000.0,17.5568,17.5976,17.5568,17.5812,16000.0
2011-10-21 11:20:00,21.52,21.55,21.5,21.54,8200.0,17.5649,17.5894,17.5486,17.5812,8200.0
2011-10-21 11:25:00,21.53,21.61,21.5,21.55,32200.0,17.5731,17.6384,17.5486,17.5894,32200.0
2011-10-21 11:30:00,21.57,21.63,21.56,21.6,14000.0,17.6057,17.6547,17.5976,17.6302,14000.0
2011-10-21 11:35:00,21.61,21.62,21.58,21.6,7300.0,17.6384,17.6465,17.6139,17.6302,7300.0
2011-10-21 11:40:00,21.59,21.65,21.59,21.62,19700.0,17.6221,17.671,17.6221,17.6465,19700.0
2011-10-21 11:45:00,21.63,21.66,21.62,21.64,8200.0,17.6547,17.6792,17.6465,17.6629,8200.0
2011-10-21 11:50:00,21.64,21.67,21.64,21.65,6100.0,17.6629,17.6874,17.6629,17.671,6100.0
2011-10-21 11:55:00,21.65,21.65,21.6,21.61,5500.0,17.671,17.671,17.6302,17.6384,5500.0
2011-10-21 12:00:00,21.62,21.62,21.58,21.59,15600.0,17.6465,17.6465,17.6139,17.6221,15600.0
2011-10-21 12:05:00,21.6,21.6,21.56,21.59,13600.0,17.6302,17.6302,17.5976,17.6221,13600.0
2011-10-21 12:10:00,21.57,21.59,21.53,21.55,28700.0,17.6057,17.6221,17.5731,17.5894,28700.0
2011-10-21 12:15:00,21.56,21.57,21.52,21.53,29700.0,17.5976,17.6057,17.5649,17.5731,29700.0
2011-10-21 12:20:00,21.53,21.55,21.49,21.53,42500.0,17.5731,17.5894,17.5404,17.5731,42500.0
2011-10-21 12:25:00,21.53,21.54,21.51,21.54,7000.0,17.5731,17.5812,17.5568,17.5812,7000.0
2011-10-21 12:30:00,21.54,21.55,21.47,21.47,59900.0,17.5812,17.5894,17.5241,17.5241,59900.0
2011-10-21 12:35:00,21.48,21.49,21.42,21.43,36800.0,17.5323,17.5404,17.4833,17.4915,36800.0
2011-10-21 12:40:00,21.43,21.43,21.4,21.4,17300.0,17.4915,17.4915,17.467,17.467,17300.0
2011-10-21 12:45:00,21.4,21.43,21.39,21.42,22800.0,17.467,17.4915,17.4588,17.4833,22800.0
2011-10-21 12:50:00,21.42,21.45,21.4,21.4,12700.0,17.4833,17.5078,17.467,17.467,12700.0
2011-10-21 12:55:00,21.4,21.42,21.37,21.37,32300.0,17.467,17.4833,17.4425,17.4425,32300.0
2011-10-21 13:00:00,21.36,21.37,21.24,21.24,46100.0,17.4343,17.4425,17.3364,17.3364,46100.0
2011-10-21 13:05:00,21.23,21.25,21.2,21.24,70900.0,17.3282,17.3445,17.3037,17.3364,70900.0
2011-10-21 13:10:00,21.24,21.25,21.12,21.25,61500.0,17.3364,17.3445,17.2384,17.3445,61500.0
2011-10-21 13:15:00,21.25,21.31,21.21,21.27,58100.0,17.3445,17.3935,17.3119,17.3609,58100.0
2011-10-21 13:20:00,21.26,21.27,21.22,21.24,31100.0,17.3527,17.3609,17.3201,17.3364,31100.0
2011-10-21 13:25:00,21.21,21.23,21.11,21.11,61800.0,17.3119,17.3282,17.2303,17.2303,61800.0
2011-10-21 13:30:00,21.11,21.16,21.04,21.15,41000.0,17.2303,17.2711,17.1731,17.2629,41000.0
2011-10-21 13:35:00,21.16,21.18,21.14,21.17,21200.0,17.2711,17.2874,17.2548,17.2792,21200.0
2011-10-21 13:40:00,21.17,21.18,21.11,21.13,20400.0,17.2792,17.2874,17.2303,17.2466,20400.0
2011-10-21 13:45:00,21.14,21.15,21.1,21.11,22000.0,17.2548,17.2629,17.2221,17.2303,22000.0
2011-10-21 13:50:00,21.1,21.14,21.09,21.1,16600.0,17.2221,17.2548,17.2139,17.2221,16600.0
2011-10-21 13:55:00,21.09,21.1,21.0,21.01,46700.0,17.2139,17.2221,17.1405,17.1487,46700.0
2011-10-21 14:00:00,21.0,21.13,20.99,21.11,43400.0,17.1405,17.2466,17.1323,17.2303,43400.0
2011-10-21 14:05:00,21.12,21.17,21.11,21.15,44700.0,17.2384,17.2792,17.2303,17.2629,44700.0
2011-10-21 14:10:00,21.16,21.21,21.14,21.21,19500.0,17.2711,17.3119,17.2548,17.3119,19500.0
2011-10-21 14:15:00,21.2,21.21,21.15,21.15,31000.0,17.3037,17.3119,17.2629,17.2629,31000.0
2011-10-21 14:20:00,21.17,21.2,21.16,21.17,25300.0,17.2792,17.3037,17.2711,17.2792,25300.0
2011-10-21 14:25:00,21.16,21.17,21.12,21.12,30500.0,17.2711,17.2792,17.2384,17.2384,30500.0
2011-10-21 14:30:00,21.14,21.15,21.09,21.09,32800.0,17.2548,17.2629,17.2139,17.2139,32800.0
2011-10-21 14:35:00,21.11,21.14,21.1,21.14,16300.0,17.2303,17.2548,17.2221,17.2548,16300.0
2011-10-21 14:40:00,21.13,21.19,21.13,21.18,32800.0,17.2466,17.2956,17.2466,17.2874,32800.0
2011-10-21 14:45:00,21.19,21.2,21.17,21.18,18100.0,17.2956,17.3037,17.2792,17.2874,18100.0
2011-10-21 14:50:00,21.17,21.2,21.16,21.16,28300.0,17.2792,17.3037,17.2711,17.2711,28300.0
2011-10-21 14:55:00,21.17,21.17,21.1,21.13,73600.0,17.2792,17.2792,17.2221,17.2466,73600.0
2011-10-21 15:00:00,21.13,21.19,21.11,21.18,62500.0,17.2466,17.2956,17.2303,17.2874,62500.0
2011-10-21 15:05:00,21.17,21.18,21.14,21.14,27600.0,17.2792,17.2874,17.2548,17.2548,27600.0
2011-10-21 15:10:00,21.15,21.16,21.11,21.12,46000.0,17.2629,17.2711,17.2303,17.2384,46000.0
2011-10-21 15:15:00,21.12,21.14,21.09,21.11,33800.0,17.2384,17.2548,17.2139,17.2303,33800.0
2011-10-21 15:20:00,21.1,21.15,21.08,21.14,93300.0,17.2221,17.2629,17.2058,17.2548,93300.0
2011-10-21 15:25:00,21.13,21.15,21.08,21.09,49100.0,17.2466,17.2629,17.2058,17.2139,49100.0
2011-10-21 15:30:00,21.09,21.11,21.07,21.07,29200.0,17.2139,17.2303,17.1976,17.1976,29200.0
2011-10-21 15:35:00,21.07,21.1,20.97,20.97,109000.0,17.1976,17.2221,17.116,17.116,109000.0
2011-10-21 15:40:00,20.96,21.0,20.83,20.85,170100.0,17.1078,17.1405,17.0017,17.0181,170100.0
2011-10-21 15:45:00,20.84,20.85,20.81,20.84,130000.0,17.0099,17.0181,16.9854,17.0099,130000.0
2011-10-21 15:50:00,20.84,20.89,20.84,20.88,274300.0,17.0099,17.0507,17.0099,17.0425,274300.0
2011-10-21 15:55:00,20.88,20.93,20.87,20.93,197900.0,17.0425,17.0834,17.0344,17.0834,197900.0
2011-10-24 09:30:00,21.09,21.23,21.02,21.14,221800.0,17.2139,17.3282,17.1568,17.2548,221800.0
2011-10-24 09:35:00,21.16,21.5,21.14,21.46,52000.0,17.2711,17.5486,17.2548,17.5159,52000.0
2011-10-24 09:40:00,21.46,21.49,21.44,21.49,32100.0,17.5159,17.5404,17.4996,17.5404,32100.0
2011-10-24 09:45:00,21.46,21.47,21.36,21.46,45100.0,17.5159,17.5241,17.4343,17.5159,45100.0
2011-10-24 09:50:00,21.46,21.48,21.42,21.43,25300.0,17.5159,17.5323,17.4833,17.4915,25300.0
2011-10-24 09:55:00,21.45,21.48,21.41,21.46,19600.0,17.5078,17.5323,17.4751,17.5159,19600.0
2011-10-24 10:00:00,21.46,21.56,21.44,21.54,34700.0,17.5159,17.5976,17.4996,17.5812,34700.0
2011-10-24 10:05:00,21.55,21.56,21.54,21.55,47500.0,17.5894,17.5976,17.5812,17.5894,47500.0
2011-10-24 10:10:00,21.55,21.56,21.54,21.55,19100.0,17.5894,17.5976,17.5812,17.5894,19100.0
2011-10-24 10:15:00,21.55,21.59,21.54,21.59,30400.0,17.5894,17.6221,17.5812,17.6221,30400.0
2011-10-24 10:20:00,21.59,21.59,21.46,21.48,52300.0,17.6221,17.6221,17.5159,17.5323,52300.0
2011-10-24 10:25:00,21.5,21.52,21.44,21.5,52700.0,17.5486,17.5649,17.4996,17.5486,52700.0
2011-10-24 10:30:00,21.5,21.65,21.49,21.65,29500.0,17.5486,17.671,17.5404,17.671,29500.0
2011-10-24 10:35:00,21.64,21.67,21.63,21.65,24200.0,17.6629,17.6874,17.6547,17.671,24200.0
2011-10-24 10:40:00,21.66,21.68,21.54,21.54,76300.0,17.6792,17.6955,17.5812,17.5812,76300.0
2011-10-24 10:45:00,21.55,21.65,21.53,21.6,46000.0,17.5894,17.671,17.5731,17.6302,46000.0
2011-10-24 10:50:00,21.61,21.63,21.55,21.61,52700.0,17.6384,17.6547,17.5894,17.6384,52700.0
2011-10-24 10:55:00,21.62,21.63,21.58,21.58,40800.0,17.6465,17.6547,17.6139,17.6139,40800.0
2011-10-24 11:00:00,21.59,21.6,21.49,21.52,129500.0,17.6221,17.6302,17.5404,17.5649,129500.0
2011-10-24 11:05:00,21.52,21.63,21.5,21.63,231200.0,17.5649,17.6547,17.5486,17.6547,231200.0
2011-10-24 11:10:00,21.62,21.64,21.6,21.64,153900.0,17.6465,17.6629,17.6302,17.6629,153900.0
2011-10-24 11:15:00,21.62,21.67,21.62,21.67,34600.0,17.6465,17.6874,17.6465,17.6874,34600.0
2011-10-24 11:20:00,21.66,21.77,21.66,21.75,94500.0,17.6792,17.769,17.6792,17.7527,94500.0
2011-10-24 11:25:00,21.75,21.8,21.75,21.8,25400.0,17.7527,17.7935,17.7527,17.7935,25400.0
2011-10-24 11:30:00,21.8,21.8,21.76,21.77,44300.0,17.7935,17.7935,17.7608,17.769,44300.0
2011-10-24 11:35:00,21.78,21.78,21.69,21.73,145800.0,17.7771,17.7771,17.7037,17.7363,145800.0
2011-10-24 11:40:00,21.73,21.76,21.71,21.71,23000.0,17.7363,17.7608,17.72,17.72,23000.0
2011-10-24 11:45:00,21.73,21.81,21.71,21.73,26400.0,17.7363,17.8016,17.72,17.7363,26400.0
2011-10-24 11:50:00,21.73,21.73,21.7,21.7,7500.0,17.7363,17.7363,17.7118,17.7118,7500.0
2011-10-24 11:55:00,21.7,21.73,21.67,21.69,16400.0,17.7118,17.7363,17.6874,17.7037,16400.0
2011-10-24 12:00:00,21.7,21.7,21.65,21.65,18500.0,17.7118,17.7118,17.671,17.671,18500.0
2011-10-24 12:05:00,21.65,21.71,21.64,21.71,59500.0,17.671,17.72,17.6629,17.72,59500.0
2011-10-24 12:10:00,21.69,21.71,21.66,21.67,15300.0,17.7037,17.72,17.6792,17.6874,15300.0
2011-10-24 12:15:00,21.67,21.77,21.67,21.74,67500.0,17.6874,17.769,17.6874,17.7445,67500.0
2011-10-24 12:20:00,21.74,21.78,21.74,21.75,76500.0,17.7445,17.7771,17.7445,17.7527,76500.0
2011-10-24 12:25:00,21.75,21.79,21.7,21.79,41400.0,17.7527,17.7853,17.7118,17.7853,41400.0
2011-10-24 12:30:00,21.79,21.79,21.69,21.69,24800.0,17.7853,17.7853,17.7037,17.7037,24800.0
2011-10-24 12:35:00,21.68,21.72,21.68,21.71,25700.0,17.6955,17.7282,17.6955,17.72,25700.0
2011-10-24 12:40:00,21.71,21.72,21.65,21.67,137100.0,17.72,17.7282,17.671,17.6874,137100.0
2011-10-24 12:45:00,21.67,21.69,21.66,21.67,10900.0,17.6874,17.7037,17.6792,17.6874,10900.0
2011-10-24 12:50:00,21.67,21.69,21.67,21.68,19600.0,17.6874,17.7037,17.6874,17.6955,19600.0
2011-10-24 12:55:00,21.68,21.69,21.67,21.68,19200.0,17.6955,17.7037,17.6874,17.6955,19200.0
2011-10-24 13:00:00,21.68,21.7,21.65,21.66,15200.0,17.6955,17.7118,17.671,17.6792,15200.0
2011-10-24 13:05:00,21.66,21.68,21.66,21.67,16700.0,17.6792,17.6955,17.6792,17.6874,16700.0
2011-10-24 13:10:00,21.67,21.69,21.67,21.67,16400.0,17.6874,17.7037,17.6874,17.6874,16400.0
2011-10-24 13:15:00,21.67,21.75,21.67,21.75,120700.0,17.6874,17.7527,17.6874,17.7527,120700.0
2011-10-24 13:20:00,21.74,21.74,21.69,21.71,9700.0,17.7445,17.7445,17.7037,17.72,9700.0
2011-10-24 13:25:00,21.71,21.73,21.7,21.7,19500.0,17.72,17.7363,17.7118,17.7118,19500.0
2011-10-24 13:30:00,21.71,21.72,21.7,21.72,12700.0,17.72,17.7282,17.7118,17.7282,12700.0
2011-10-24 13:35:00,21.72,21.74,21.7,21.71,13400.0,17.7282,17.7445,17.7118,17.72,13400.0
2011-10-24 13:40:00,21.7,21.78,21.69,21.77,36900.0,17.7118,17.7771,17.7037,17.769,36900.0
2011-10-24 13:45:00,21.77,21.83,21.73,21.83,18100.0,17.769,17.8179,17.7363,17.8179,18100.0
2011-10-24 13:50:00,21.82,21.83,21.82,21.82,3100.0,17.8098,17.8179,17.8098,17.8098,3100.0
2011-10-24 13:55:00,21.83,21.86,21.82,21.82,16000.0,17.8179,17.8424,17.8098,17.8098,16000.0
2011-10-24 14:00:00,21.82,21.85,21.81,21.83,16700.0,17.8098,17.8343,17.8016,17.8179,16700.0
2011-10-24 14:05:00,21.82,21.83,21.73,21.75,24200.0,17.8098,17.8179,17.7363,17.7527,24200.0
2011-10-24 14:10:00,21.74,21.75,21.64,21.67,44400.0,17.7445,17.7527,17.6629,17.6874,44400.0
2011-10-24 14:15:00,21.67,21.69,21.63,21.64,243200.0,17.6874,17.7037,17.6547,17.6629,243200.0
2011-10-24 14:20:00,21.65,21.65,21.62,21.65,33100.0,17.671,17.671,17.6465,17.671,33100.0
2011-10-24 14:25:00,21.65,21.69,21.63,21.67,21800.0,17.671,17.7037,17.6547,17.6874,21800.0
2011-10-24 14:30:00,21.67,21.73,21.67,21.71,10200.0,17.6874,17.7363,17.6874,17.72,10200.0
2011-10-24 14:35:00,21.71,21.78,21.67,21.77,92400.0,17.72,17.7771,17.6874,17.769,92400.0
2011-10-24 14:40:00,21.77,21.8,21.76,21.8,34300.0,17.769,17.7935,17.7608,17.7935,34300.0
2011-10-24 14:45:00,21.81,21.81,21.73,21.75,139600.0,17.8016,17.8016,17.7363,17.7527,139600.0
2011-10-24 14:50:00,21.75,21.79,21.74,21.78,23600.0,17.7527,17.7853,17.7445,17.7771,23600.0
2011-10-24 14:55:00,21.78,21.78,21.74,21.75,47100.0,17.7771,17.7771,17.7445,17.7527,47100.0
2011-10-24 15:00:00,21.75,21.76,21.73,21.75,49400.0,17.7527,17.7608,17.7363,17.7527,49400.0
2011-10-24 15:05:00,21.75,21.75,21.74,21.75,33000.0,17.7527,17.7527,17.7445,17.7527,33000.0
2011-10-24 15:10:00,21.74,21.75,21.69,21.73,56900.0,17.7445,17.7527,17.7037,17.7363,56900.0
2011-10-24 15:15:00,21.74,21.79,21.72,21.77,67900.0,17.7445,17.7853,17.7282,17.769,67900.0
2011-10-24 15:20:00,21.78,21.79,21.76,21.78,54800.0,17.7771,17.7853,17.7608,17.7771,54800.0
2011-10-24 15:25:00,21.78,21.79,21.7,21.71,45000.0,17.7771,17.7853,17.7118,17.72,45000.0
2011-10-24 15:30:00,21.71,21.75,21.71,21.71,68700.0,17.72,17.7527,17.72,17.72,68700.0
2011-10-24 15:35:00,21.71,21.82,21.7,21.8,62000.0,17.72,17.8098,17.7118,17.7935,62000.0
2011-10-24 15:40:00,21.8,21.89,21.78,21.87,100700.0,17.7935,17.8669,17.7771,17.8506,100700.0
2011-10-24 15:45:00,21.86,21.88,21.85,21.87,102900.0,17.8424,17.8588,17.8343,17.8506,102900.0
2011-10-24 15:50:00,21.86,21.9,21.85,21.89,85500.0,17.8424,17.8751,17.8343,17.8669,85500.0
2011-10-24 15:55:00,21.89,21.93,21.86,21.92,137800.0,17.8669,17.8996,17.8424,17.8914,137800.0
2011-10-25 09:30:00,21.69,21.74,21.6,21.61,36200.0,17.7037,17.7445,17.6302,17.6384,36200.0
2011-10-25 09:35:00,21.6,21.6,21.4,21.42,70900.0,17.6302,17.6302,17.467,17.4833,70900.0
2011-10-25 09:40:00,21.42,21.68,21.41,21.68,30900.0,17.4833,17.6955,17.4751,17.6955,30900.0
2011-10-25 09:45:00,21.66,21.86,21.58,21.79,43200.0,17.6792,17.8424,17.6139,17.7853,43200.0
2011-10-25 09:50:00,21.81,21.86,21.65,21.86,38100.0,17.8016,17.8424,17.671,17.8424,38100.0
2011-10-25 09:55:00,21.84,21.94,21.83,21.84,25800.0,17.8261,17.9077,17.8179,17.8261,25800.0
2011-10-25 10:00:00,21.84,21.86,21.64,21.64,138600.0,17.8261,17.8424,17.6629,17.6629,138600.0
2011-10-25 10:05:00,21.66,21.73,21.61,21.65,20700.0,17.6792,17.7363,17.6384,17.671,20700.0
2011-10-25 10:10:00,21.66,21.67,21.6,21.6,10400.0,17.6792,17.6874,17.6302,17.6302,10400.0
2011-10-25 10:15:00,21.6,21.72,21.58,21.64,45600.0,17.6302,17.7282,17.6139,17.6629,45600.0
2011-10-25 10:20:00,21.64,21.66,21.58,21.62,20000.0,17.6629,17.6792,17.6139,17.6465,20000.0
2011-10-25 10:25:00,21.61,21.7,21.57,21.66,17200.0,17.6384,17.7118,17.6057,17.6792,17200.0
2011-10-25 10:30:00,21.65,21.7,21.64,21.68,9000.0,17.671,17.7118,17.6629,17.6955,9000.0
2011-10-25 10:35:00,21.66,21.67,21.59,21.67,61500.0,17.6792,17.6874,17.6221,17.6874,61500.0
2011-10-25 10:40:00,21.68,21.8,21.68,21.76,27900.0,17.6955,17.7935,17.6955,17.7608,27900.0
2011-10-25 10:45:00,21.77,21.8,21.73,21.79,28900.0,17.769,17.7935,17.7363,17.7853,28900.0
2011-10-25 10:50:00,21.78,21.82,21.72,21.77,42500.0,17.7771,17.8098,17.7282,17.769,42500.0
2011-10-25 10:55:00,21.76,21.81,21.71,21.71,16100.0,17.7608,17.8016,17.72,17.72,16100.0
2011-10-25 11:00:00,21.71,21.73,21.67,21.67,14000.0,17.72,17.7363,17.6874,17.6874,14000.0
2011-10-25 11:05:00,21.69,21.69,21.53,21.62,104900.0,17.7037,17.7037,17.5731,17.6465,104900.0
2011-10-25 11:10:00,21.62,21.63,21.6,21.6,14600.0,17.6465,17.6547,17.6302,17.6302,14600.0
2011-10-25 11:15:00,21.61,21.63,21.55,21.55,20200.0,17.6384,17.6547,17.5894,17.5894,20200.0
2011-10-25 11:20:00,21.55,21.59,21.48,21.59,28100.0,17.5894,17.6221,17.5323,17.6221,28100.0
2011-10-25 11:25:00,21.58,21.66,21.56,21.64,22900.0,17.6139,17.6792,17.5976,17.6629,22900.0
2011-10-25 11:30:00,21.64,21.66,21.57,21.58,14300.0,17.6629,17.6792,17.6057,17.6139,14300.0
2011-10-25 11:35:00,21.58,21.65,21.58,21.63,6900.0,17.6139,17.671,17.6139,17.6547,6900.0
2011-10-25 11:40:00,21.63,21.64,21.6,21.63,6000.0,17.6547,17.6629,17.6302,17.6547,6000.0
2011-10-25 11:45:00,21.62,21.62,21.55,21.56,11600.0,17.6465,17.6465,17.5894,17.5976,11600.0
2011-10-25 11:50:00,21.56,21.61,21.56,21.6,6500.0,17.5976,17.6384,17.5976,17.6302,6500.0
2011-10-25 11:55:00,21.6,21.63,21.6,21.62,7000.0,17.6302,17.6547,17.6302,17.6465,7000.0
2011-10-25 12:00:00,21.63,21.63,21.57,21.58,11200.0,17.6547,17.6547,17.6057,17.6139,11200.0
2011-10-25 12:05:00,21.59,21.72,21.59,21.72,6000.0,17.6221,17.7282,17.6221,17.7282,6000.0
2011-10-25 12:10:00,21.7,21.72,21.69,21.69,7600.0,17.7118,17.7282,17.7037,17.7037,7600.0
2011-10-25 12:15:00,21.7,21.77,21.69,21.75,27600.0,17.7118,17.769,17.7037,17.7527,27600.0
2011-10-25 12:20:00,21.74,21.76,21.72,21.72,5500.0,17.7445,17.7608,17.7282,17.7282,5500.0
2011-10-25 12:25:00,21.71,21.77,21.71,21.75,11400.0,17.72,17.769,17.72,17.7527,11400.0
2011-10-25 12:30:00,21.74,21.75,21.71,21.71,10500.0,17.7445,17.7527,17.72,17.72,10500.0
2011-10-25 12:35:00,21.72,21.75,21.71,21.72,6100.0,17.7282,17.7527,17.72,17.7282,6100.0
2011-10-25 12:40:00,21.71,21.71,21.67,21.67,5300.0,17.72,17.72,17.6874,17.6874,5300.0
2011-10-25 12:45:00,21.67,21.68,21.58,21.59,70700.0,17.6874,17.6955,17.6139,17.6221,70700.0
2011-10-25 12:50:00,21.6,21.6,21.55,21.57,12900.0,17.6302,17.6302,17.5894,17.6057,12900.0
2011-10-25 12:55:00,21.57,21.58,21.56,21.58,11700.0,17.6057,17.6139,17.5976,17.6139,11700.0
2011-10-25 13:00:00,21.58,21.6,21.55,21.57,21000.0,17.6139,17.6302,17.5894,17.6057,21000.0
2011-10-25 13:05:00,21.56,21.61,21.55,21.59,13100.0,17.5976,17.6384,17.5894,17.6221,13100.0
2011-10-25 13:10:00,21.59,21.6,21.56,21.56,12800.0,17.6221,17.6302,17.5976,17.5976,12800.0
2011-10-25 13:15:00,21.56,21.58,21.52,21.52,11300.0,17.5976,17.6139,17.5649,17.5649,11300.0
2011-10-25 13:20:00,21.52,21.54,21.47,21.48,29300.0,17.5649,17.5812,17.5241,17.5323,29300.0
2011-10-25 13:25:00,21.49,21.5,21.48,21.49,13000.0,17.5404,17.5486,17.5323,17.5404,13000.0
2011-10-25 13:30:00,21.48,21.48,21.43,21.46,17300.0,17.5323,17.5323,17.4915,17.5159,17300.0
2011-10-25 13:35:00,21.46,21.51,21.44,21.46,6800.0,17.5159,17.5568,17.4996,17.5159,6800.0
2011-10-25 13:40:00,21.46,21.46,21.37,21.4,28200.0,17.5159,17.5159,17.4425,17.467,28200.0
2011-10-25 13:45:00,21.41,21.46,21.4,21.4,11400.0,17.4751,17.5159,17.467,17.467,11400.0
2011-10-25 13:50:00,21.4,21.45,21.4,21.42,15500.0,17.467,17.5078,17.467,17.4833,15500.0
2011-10-25 13:55:00,21.43,21.45,21.41,21.44,13500.0,17.4915,17.5078,17.4751,17.4996,13500.0
2011-10-25 14:00:00,21.43,21.43,21.3,21.32,21900.0,17.4915,17.4915,17.3854,17.4017,21900.0
2011-10-25 14:05:00,21.31,21.33,21.24,21.29,71300.0,17.3935,17.4098,17.3364,17.3772,71300.0
2011-10-25 14:10:00,21.29,21.29,21.2,21.2,52800.0,17.3772,17.3772,17.3037,17.3037,52800.0
2011-10-25 14:15:00,21.2,21.22,21.19,21.21,27700.0,17.3037,17.3201,17.2956,17.3119,27700.0
2011-10-25 14:20:00,21.21,21.23,21.19,21.23,20400.0,17.3119,17.3282,17.2956,17.3282,20400.0
2011-10-25 14:25:00,21.23,21.28,21.22,21.27,45600.0,17.3282,17.369,17.3201,17.3609,45600.0
2011-10-25 14:30:00,21.26,21.26,21.21,21.21,19800.0,17.3527,17.3527,17.3119,17.3119,19800.0
2011-10-25 14:35:00,21.21,21.22,21.16,21.17,32900.0,17.3119,17.3201,17.2711,17.2792,32900.0
2011-10-25 14:40:00,21.17,21.28,21.15,21.27,48000.0,17.2792,17.369,17.2629,17.3609,48000.0
2011-10-25 14:45:00,21.28,21.3,21.26,21.29,19400.0,17.369,17.3854,17.3527,17.3772,19400.0
2011-10-25 14:50:00,21.28,21.3,21.25,21.28,23500.0,17.369,17.3854,17.3445,17.369,23500.0
2011-10-25 14:55:00,21.28,21.31,21.26,21.31,47000.0,17.369,17.3935,17.3527,17.3935,47000.0
2011-10-25 15:00:00,21.32,21.44,21.32,21.42,84800.0,17.4017,17.4996,17.4017,17.4833,84800.0
2011-10-25 15:05:00,21.42,21.43,21.4,21.4,39400.0,17.4833,17.4915,17.467,17.467,39400.0
2011-10-25 15:10:00,21.4,21.41,21.29,21.3,23400.0,17.467,17.4751,17.3772,17.3854,23400.0
2011-10-25 15:15:00,21.31,21.33,21.28,21.28,16200.0,17.3935,17.4098,17.369,17.369,16200.0
2011-10-25 15:20:00,21.28,21.28,21.22,21.23,51500.0,17.369,17.369,17.3201,17.3282,51500.0
2011-10-25 15:25:00,21.23,21.23,21.18,21.21,39000.0,17.3282,17.3282,17.2874,17.3119,39000.0
2011-10-25 15:30:00,21.21,21.26,21.21,21.25,28500.0,17.3119,17.3527,17.3119,17.3445,28500.0
2011-10-25 15:35:00,21.25,21.25,21.21,21.22,45800.0,17.3445,17.3445,17.3119,17.3201,45800.0
2011-10-25 15:40:00,21.22,21.24,21.21,21.22,46000.0,17.3201,17.3364,17.3119,17.3201,46000.0
2011-10-25 15:45:00,21.21,21.21,21.15,21.16,60800.0,17.3119,17.3119,17.2629,17.2711,60800.0
2011-10-25 15:50:00,21.16,21.16,21.06,21.07,174900.0,17.2711,17.2711,17.1895,17.1976,174900.0
2011-10-25 15:55:00,21.07,21.07,20.91,21.02,475800.0,17.1976,17.1976,17.067,17.1568,475800.0
2011-10-26 09:30:00,21.41,21.58,21.3,21.58,47500.0,17.4751,17.6139,17.3854,17.6139,47500.0
2011-10-26 09:35:00,21.51,21.55,21.36,21.39,40600.0,17.5568,17.5894,17.4343,17.4588,40600.0
2011-10-26 09:40:00,21.39,21.52,21.39,21.49,84900.0,17.4588,17.5649,17.4588,17.5404,84900.0
2011-10-26 09:45:00,21.48,21.51,21.41,21.44,69000.0,17.5323,17.5568,17.4751,17.4996,69000.0
2011-10-26 09:50:00,21.42,21.46,21.36,21.43,33800.0,17.4833,17.5159,17.4343,17.4915,33800.0
2011-10-26 09:55:00,21.42,21.45,21.38,21.4,41600.0,17.4833,17.5078,17.4507,17.467,41600.0
2011-10-26 10:00:00,21.41,21.44,21.39,21.42,24300.0,17.4751,17.4996,17.4588,17.4833,24300.0
2011-10-26 10:05:00,21.4,21.4,21.13,21.17,53300.0,17.467,17.467,17.2466,17.2792,53300.0
2011-10-26 10:10:00,21.16,21.19,20.92,20.97,106400.0,17.2711,17.2956,17.0752,17.116,106400.0
2011-10-26 10:15:00,20.97,21.01,20.88,21.01,56700.0,17.116,17.1487,17.0425,17.1487,56700.0
2011-10-26 10:20:00,21.03,21.11,21.0,21.06,22500.0,17.165,17.2303,17.1405,17.1895,22500.0
2011-10-26 10:25:00,21.07,21.09,21.02,21.03,25500.0,17.1976,17.2139,17.1568,17.165,25500.0
2011-10-26 10:30:00,21.03,21.05,21.0,21.03,51400.0,17.165,17.1813,17.1405,17.165,51400.0
2011-10-26 10:35:00,21.03,21.08,21.03,21.07,46800.0,17.165,17.2058,17.165,17.1976,46800.0
2011-10-26 10:40:00,21.06,21.07,21.01,21.03,85000.0,17.1895,17.1976,17.1487,17.165,85000.0
2011-10-26 10:45:00,21.02,21.03,20.7,20.71,63300.0,17.1568,17.165,16.8956,16.9038,63300.0
2011-10-26 10:50:00,20.7,20.75,20.65,20.66,48600.0,16.8956,16.9364,16.8548,16.863,48600.0
2011-10-26 10:55:00,20.67,20.67,20.54,20.64,42800.0,16.8711,16.8711,16.765,16.8467,42800.0
2011-10-26 11:00:00,20.64,20.89,20.64,20.89,42500.0,16.8467,17.0507,16.8467,17.0507,42500.0
2011-10-26 11:05:00,20.89,20.93,20.88,20.89,37200.0,17.0507,17.0834,17.0425,17.0507,37200.0
2011-10-26 11:10:00,20.9,20.9,20.79,20.84,65700.0,17.0589,17.0589,16.9691,17.0099,65700.0
2011-10-26 11:15:00,20.85,20.91,20.82,20.91,41100.0,17.0181,17.067,16.9936,17.067,41100.0
2011-10-26 11:20:00,20.91,20.94,20.86,20.86,20600.0,17.067,17.0915,17.0262,17.0262,20600.0
2011-10-26 11:25:00,20.86,20.94,20.8,20.93,44600.0,17.0262,17.0915,16.9772,17.0834,44600.0
2011-10-26 11:30:00,20.92,21.07,20.91,21.05,50300.0,17.0752,17.1976,17.067,17.1813,50300.0
2011-10-26 11:35:00,21.06,21.1,21.05,21.09,24800.0,17.1895,17.2221,17.1813,17.2139,24800.0
2011-10-26 11:40:00,21.08,21.28,21.08,21.18,42500.0,17.2058,17.369,17.2058,17.2874,42500.0
2011-10-26 11:45:00,21.18,21.21,21.13,21.2,34700.0,17.2874,17.3119,17.2466,17.3037,34700.0
2011-10-26 11:50:00,21.2,21.22,21.17,21.19,18000.0,17.3037,17.3201,17.2792,17.2956,18000.0
2011-10-26 11:55:00,21.2,21.2,21.05,21.06,27400.0,17.3037,17.3037,17.1813,17.1895,27400.0
2011-10-26 12:00:00,21.06,21.18,21.05,21.15,15400.0,17.1895,17.2874,17.1813,17.2629,15400.0
2011-10-26 12:05:00,21.17,21.18,21.11,21.13,10400.0,17.2792,17.2874,17.2303,17.2466,10400.0
2011-10-26 12:10:00,21.12,21.14,21.1,21.12,18300.0,17.2384,17.2548,17.2221,17.2384,18300.0
2011-10-26 12:15:00,21.12,21.2,21.12,21.16,8900.0,17.2384,17.3037,17.2384,17.2711,8900.0
2011-10-26 12:20:00,21.16,21.18,21.12,21.16,11900.0,17.2711,17.2874,17.2384,17.2711,11900.0
2011-10-26 12:25:00,21.16,21.19,21.14,21.19,16200.0,17.2711,17.2956,17.2548,17.2956,16200.0
2011-10-26 12:30:00,21.2,21.2,21.17,21.17,17600.0,17.3037,17.3037,17.2792,17.2792,17600.0
2011-10-26 12:35:00,21.17,21.22,21.17,21.21,34300.0,17.2792,17.3201,17.2792,17.3119,34300.0
2011-10-26 12:40:00,21.21,21.22,21.13,21.17,21700.0,17.3119,17.3201,17.2466,17.2792,21700.0
2011-10-26 12:45:00,21.16,21.2,21.16,21.19,25500.0,17.2711,17.3037,17.2711,17.2956,25500.0
2011-10-26 12:50:00,21.19,21.22,21.19,21.19,19300.0,17.2956,17.3201,17.2956,17.2956,19300.0
2011-10-26 12:55:00,21.2,21.2,21.07,21.09,67100.0,17.3037,17.3037,17.1976,17.2139,67100.0
2011-10-26 13:00:00,21.08,21.09,21.01,21.02,32700.0,17.2058,17.2139,17.1487,17.1568,32700.0
2011-10-26 13:05:00,21.02,21.08,21.02,21.02,32300.0,17.1568,17.2058,17.1568,17.1568,32300.0
2011-10-26 13:10:00,21.02,21.02,20.92,20.97,19400.0,17.1568,17.1568,17.0752,17.116,19400.0
2011-10-26 13:15:00,20.97,20.99,20.95,20.98,23200.0,17.116,17.1323,17.0997,17.1242,23200.0
2011-10-26 13:20:00,20.98,21.06,20.97,21.06,50200.0,17.1242,17.1895,17.116,17.1895,50200.0
2011-10-26 13:25:00,21.05,21.09,21.03,21.09,23300.0,17.1813,17.2139,17.165,17.2139,23300.0
2011-10-26 13:30:00,21.09,21.24,21.09,21.23,32600.0,17.2139,17.3364,17.2139,17.3282,32600.0
2011-10-26 13:35:00,21.24,21.29,21.16,21.29,128200.0,17.3364,17.3772,17.2711,17.3772,128200.0
2011-10-26 13:40:00,21.3,21.32,21.23,21.23,28500.0,17.3854,17.4017,17.3282,17.3282,28500.0
2011-10-26 13:45:00,21.24,21.28,21.2,21.25,17800.0,17.3364,17.369,17.3037,17.3445,17800.0
2011-10-26 13:50:00,21.26,21.35,21.2,21.22,36800.0,17.3527,17.4262,17.3037,17.3201,36800.0
2011-10-26 13:55:00,21.22,21.27,21.18,21.27,24900.0,17.3201,17.3609,17.2874,17.3609,24900.0
2011-10-26 14:00:00,21.28,21.36,21.28,21.35,32100.0,17.369,17.4343,17.369,17.4262,32100.0
2011-10-26 14:05:00,21.34,21.43,21.28,21.42,26000.0,17.418,17.4915,17.369,17.4833,26000.0
2011-10-26 14:10:00,21.42,21.45,21.35,21.37,31400.0,17.4833,17.5078,17.4262,17.4425,31400.0
2011-10-26 14:15:00,21.35,21.36,21.21,21.21,36500.0,17.4262,17.4343,17.3119,17.3119,36500.0
2011-10-26 14:20:00,21.23,21.26,21.21,21.23,12900.0,17.3282,17.3527,17.3119,17.3282,12900.0
2011-10-26 14:25:00,21.24,21.31,21.23,21.28,17500.0,17.3364,17.3935,17.3282,17.369,17500.0
2011-10-26 14:30:00,21.28,21.39,21.25,21.39,17700.0,17.369,17.4588,17.3445,17.4588,17700.0
2011-10-26 14:35:00,21.37,21.47,21.35,21.44,54100.0,17.4425,17.5241,17.4262,17.4996,54100.0
2011-10-26 14:40:00,21.43,21.46,21.4,21.44,91700.0,17.4915,17.5159,17.467,17.4996,91700.0
2011-10-26 14:45:00,21.43,21.45,21.4,21.41,32700.0,17.4915,17.5078,17.467,17.4751,32700.0
2011-10-26 14:50:00,21.41,21.41,21.33,21.33,18000.0,17.4751,17.4751,17.4098,17.4098,18000.0
2011-10-26 14:55:00,21.34,21.38,21.3,21.36,20000.0,17.418,17.4507,17.3854,17.4343,20000.0
2011-10-26 15:00:00,21.36,21.44,21.36,21.43,28200.0,17.4343,17.4996,17.4343,17.4915,28200.0
2011-10-26 15:05:00,21.44,21.45,21.36,21.42,25000.0,17.4996,17.5078,17.4343,17.4833,25000.0
2011-10-26 15:10:00,21.41,21.49,21.39,21.49,40800.0,17.4751,17.5404,17.4588,17.5404,40800.0
2011-10-26 15:15:00,21.5,21.53,21.47,21.48,29700.0,17.5486,17.5731,17.5241,17.5323,29700.0
2011-10-26 15:20:00,21.47,21.54,21.44,21.44,59000.0,17.5241,17.5812,17.4996,17.4996,59000.0
2011-10-26 15:25:00,21.45,21.51,21.4,21.49,41800.0,17.5078,17.5568,17.467,17.5404,41800.0
2011-10-26 15:30:00,21.49,21.57,21.47,21.54,70400.0,17.5404,17.6057,17.5241,17.5812,70400.0
2011-10-26 15:35:00,21.55,21.57,21.51,21.52,68500.0,17.5894,17.6057,17.5568,17.5649,68500.0
2011-10-26 15:40:00,21.52,21.6,21.52,21.59,58500.0,17.5649,17.6302,17.5649,17.6221,58500.0
2011-10-26 15:45:00,21.58,21.59,21.41,21.43,58000.0,17.6139,17.6221,17.4751,17.4915,58000.0
2011-10-26 15:50:00,21.42,21.44,21.37,21.39,112100.0,17.4833,17.4996,17.4425,17.4588,112100.0
2011-10-26 15:55:00,21.39,21.41,21.34,21.4,107900.0,17.4588,17.4751,17.418,17.467,107900.0
2011-10-27 09:30:00,22.0,22.18,21.79,21.97,146200.0,17.9567,18.1036,17.7853,17.9322,146200.0
2011-10-27 09:35:00,21.99,22.08,21.5,21.54,168000.0,17.9485,18.022,17.5486,17.5812,168000.0
2011-10-27 09:40:00,21.54,21.76,21.5,21.71,77600.0,17.5812,17.7608,17.5486,17.72,77600.0
2011-10-27 09:45:00,21.71,21.85,21.7,21.76,98000.0,17.72,17.8343,17.7118,17.7608,98000.0
2011-10-27 09:50:00,21.76,21.78,21.55,21.65,86800.0,17.7608,17.7771,17.5894,17.671,86800.0
2011-10-27 09:55:00,21.65,21.67,21.2,21.36,201700.0,17.671,17.6874,17.3037,17.4343,201700.0
2011-10-27 10:00:00,21.36,21.56,21.34,21.54,95000.0,17.4343,17.5976,17.418,17.5812,95000.0
2011-10-27 10:05:00,21.52,21.52,21.2,21.35,116500.0,17.5649,17.5649,17.3037,17.4262,116500.0
2011-10-27 10:10:00,21.36,21.43,21.29,21.37,101300.0,17.4343,17.4915,17.3772,17.4425,101300.0
2011-10-27 10:15:00,21.38,21.54,21.37,21.53,62000.0,17.4507,17.5812,17.4425,17.5731,62000.0
2011-10-27 10:20:00,21.53,21.56,21.45,21.51,33600.0,17.5731,17.5976,17.5078,17.5568,33600.0
2011-10-27 10:25:00,21.51,21.54,21.45,21.45,58100.0,17.5568,17.5812,17.5078,17.5078,58100.0
2011-10-27 10:30:00,21.47,21.47,21.26,21.34,73000.0,17.5241,17.5241,17.3527,17.418,73000.0
2011-10-27 10:35:00,21.34,21.38,21.33,21.38,83900.0,17.418,17.4507,17.4098,17.4507,83900.0
2011-10-27 10:40:00,21.38,21.58,21.37,21.58,38900.0,17.4507,17.6139,17.4425,17.6139,38900.0
2011-10-27 10:45:00,21.59,21.73,21.58,21.73,65300.0,17.6221,17.7363,17.6139,17.7363,65300.0
2011-10-27 10:50:00,21.74,21.74,21.62,21.69,35500.0,17.7445,17.7445,17.6465,17.7037,35500.0
2011-10-27 10:55:00,21.69,21.7,21.59,21.63,92200.0,17.7037,17.7118,17.6221,17.6547,92200.0
2011-10-27 11:00:00,21.63,21.64,21.6,21.64,34800.0,17.6547,17.6629,17.6302,17.6629,34800.0
2011-10-27 11:05:00,21.64,21.69,21.61,21.64,57800.0,17.6629,17.7037,17.6384,17.6629,57800.0
2011-10-27 11:10:00,21.64,21.67,21.62,21.67,17900.0,17.6629,17.6874,17.6465,17.6874,17900.0
2011-10-27 11:15:00,21.66,21.68,21.65,21.65,42300.0,17.6792,17.6955,17.671,17.671,42300.0
2011-10-27 11:20:00,21.65,21.66,21.63,21.64,23600.0,17.671,17.6792,17.6547,17.6629,23600.0
2011-10-27 11:25:00,21.64,21.73,21.64,21.73,17200.0,17.6629,17.7363,17.6629,17.7363,17200.0
2011-10-27 11:30:00,21.73,21.74,21.7,21.72,24100.0,17.7363,17.7445,17.7118,17.7282,24100.0
2011-10-27 11:35:00,21.72,21.8,21.71,21.75,21900.0,17.7282,17.7935,17.72,17.7527,21900.0
2011-10-27 11:40:00,21.75,21.78,21.66,21.68,125100.0,17.7527,17.7771,17.6792,17.6955,125100.0
2011-10-27 11:45:00,21.66,21.66,21.51,21.57,131600.0,17.6792,17.6792,17.5568,17.6057,131600.0
2011-10-27 11:50:00,21.58,21.68,21.58,21.68,14600.0,17.6139,17.6955,17.6139,17.6955,14600.0
2011-10-27 11:55:00,21.69,21.79,21.68,21.71,45100.0,17.7037,17.7853,17.6955,17.72,45100.0
2011-10-27 12:00:00,21.72,21.8,21.69,21.73,94800.0,17.7282,17.7935,17.7037,17.7363,94800.0
2011-10-27 12:05:00,21.73,21.75,21.64,21.68,130000.0,17.7363,17.7527,17.6629,17.6955,130000.0
2011-10-27 12:10:00,21.68,21.7,21.65,21.67,48700.0,17.6955,17.7118,17.671,17.6874,48700.0
2011-10-27 12:15:00,21.67,21.69,21.57,21.61,84000.0,17.6874,17.7037,17.6057,17.6384,84000.0
2011-10-27 12:20:00,21.61,21.67,21.59,21.64,23600.0,17.6384,17.6874,17.6221,17.6629,23600.0
2011-10-27 12:25:00,21.61,21.64,21.43,21.49,179000.0,17.6384,17.6629,17.4915,17.5404,179000.0
2011-10-27 12:30:00,21.5,21.55,21.49,21.51,56800.0,17.5486,17.5894,17.5404,17.5568,56800.0
2011-10-27 12:35:00,21.5,21.55,21.35,21.42,157300.0,17.5486,17.5894,17.4262,17.4833,157300.0
2011-10-27 12:40:00,21.42,21.5,21.34,21.5,57300.0,17.4833,17.5486,17.418,17.5486,57300.0
2011-10-27 12:45:00,21.5,21.52,21.49,21.5,72300.0,17.5486,17.5649,17.5404,17.5486,72300.0
2011-10-27 12:50:00,21.5,21.51,21.48,21.49,35900.0,17.5486,17.5568,17.5323,17.5404,35900.0
2011-10-27 12:55:00,21.5,21.52,21.49,21.51,19300.0,17.5486,17.5649,17.5404,17.5568,19300.0
2011-10-27 13:00:00,21.51,21.55,21.51,21.55,33500.0,17.5568,17.5894,17.5568,17.5894,33500.0
2011-10-27 13:05:00,21.55,21.56,21.5,21.56,14200.0,17.5894,17.5976,17.5486,17.5976,14200.0
2011-10-27 13:10:00,21.56,21.6,21.55,21.58,78300.0,17.5976,17.6302,17.5894,17.6139,78300.0
2011-10-27 13:15:00,21.59,21.59,21.5,21.56,28100.0,17.6221,17.6221,17.5486,17.5976,28100.0
2011-10-27 13:20:00,21.55,21.56,21.55,21.55,11700.0,17.5894,17.5976,17.5894,17.5894,11700.0
2011-10-27 13:25:00,21.56,21.65,21.56,21.65,57200.0,17.5976,17.671,17.5976,17.671,57200.0
2011-10-27 13:30:00,21.65,21.68,21.62,21.66,38100.0,17.671,17.6955,17.6465,17.6792,38100.0
2011-10-27 13:35:00,21.65,21.66,21.6,21.61,116400.0,17.671,17.6792,17.6302,17.6384,116400.0
2011-10-27 13:40:00,21.61,21.62,21.59,21.6,175600.0,17.6384,17.6465,17.6221,17.6302,175600.0
2011-10-27 13:45:00,21.6,21.65,21.59,21.65,45900.0,17.6302,17.671,17.6221,17.671,45900.0
2011-10-27 13:50:00,21.65,21.74,21.64,21.72,58800.0,17.671,17.7445,17.6629,17.7282,58800.0
2011-10-27 13:55:00,21.74,21.81,21.72,21.8,53700.0,17.7445,17.8016,17.7282,17.7935,53700.0
2011-10-27 14:00:00,21.81,21.84,21.79,21.79,45900.0,17.8016,17.8261,17.7853,17.7853,45900.0
2011-10-27 14:05:00,21.81,21.81,21.73,21.73,150900.0,17.8016,17.8016,17.7363,17.7363,150900.0
2011-10-27 14:10:00,21.73,21.74,21.65,21.67,176800.0,17.7363,17.7445,17.671,17.6874,176800.0
2011-10-27 14:15:00,21.65,21.66,21.55,21.57,59300.0,17.671,17.6792,17.5894,17.6057,59300.0
2011-10-27 14:20:00,21.58,21.62,21.52,21.54,51100.0,17.6139,17.6465,17.5649,17.5812,51100.0
2011-10-27 14:25:00,21.54,21.58,21.53,21.58,71900.0,17.5812,17.6139,17.5731,17.6139,71900.0
2011-10-27 14:30:00,21.58,21.61,21.55,21.59,48000.0,17.6139,17.6384,17.5894,17.6221,48000.0
2011-10-27 14:35:00,21.6,21.63,21.6,21.61,205100.0,17.6302,17.6547,17.6302,17.6384,205100.0
2011-10-27 14:40:00,21.62,21.63,21.6,21.61,89600.0,17.6465,17.6547,17.6302,17.6384,89600.0
2011-10-27 14:45:00,21.6,21.64,21.58,21.58,87600.0,17.6302,17.6629,17.6139,17.6139,87600.0
2011-10-27 14:50:00,21.57,21.6,21.53,21.56,52300.0,17.6057,17.6302,17.5731,17.5976,52300.0
2011-10-27 14:55:00,21.56,21.62,21.56,21.62,107600.0,17.5976,17.6465,17.5976,17.6465,107600.0
2011-10-27 15:00:00,21.62,21.64,21.58,21.62,220700.0,17.6465,17.6629,17.6139,17.6465,220700.0
2011-10-27 15:05:00,21.63,21.63,21.56,21.57,170200.0,17.6547,17.6547,17.5976,17.6057,170200.0
2011-10-27 15:10:00,21.57,21.58,21.55,21.58,56300.0,17.6057,17.6139,17.5894,17.6139,56300.0
2011-10-27 15:15:00,21.58,21.6,21.56,21.6,138300.0,17.6139,17.6302,17.5976,17.6302,138300.0
2011-10-27 15:20:00,21.6,21.63,21.59,21.62,114100.0,17.6302,17.6547,17.6221,17.6465,114100.0
2011-10-27 15:25:00,21.62,21.63,21.58,21.59,67900.0,17.6465,17.6547,17.6139,17.6221,67900.0
2011-10-27 15:30:00,21.57,21.6,21.57,21.59,77100.0,17.6057,17.6302,17.6057,17.6221,77100.0
2011-10-27 15:35:00,21.59,21.59,21.36,21.38,315000.0,17.6221,17.6221,17.4343,17.4507,315000.0
2011-10-27 15:40:00,21.38,21.48,21.38,21.46,112200.0,17.4507,17.5323,17.4507,17.5159,112200.0
2011-10-27 15:45:00,21.47,21.47,21.21,21.24,219900.0,17.5241,17.5241,17.3119,17.3364,219900.0
2011-10-27 15:50:00,21.24,21.3,21.21,21.23,200800.0,17.3364,17.3854,17.3119,17.3282,200800.0
2011-10-27 15:55:00,21.23,21.38,21.22,21.38,243300.0,17.3282,17.4507,17.3201,17.4507,243300.0
2011-10-28 09:30:00,21.28,21.33,21.05,21.17,99200.0,17.369,17.4098,17.1813,17.2792,99200.0
2011-10-28 09:35:00,21.17,21.21,21.1,21.2,102700.0,17.2792,17.3119,17.2221,17.3037,102700.0
2011-10-28 09:40:00,21.2,21.22,20.99,21.01,105700.0,17.3037,17.3201,17.1323,17.1487,105700.0
2011-10-28 09:45:00,21.0,21.05,20.88,20.91,103400.0,17.1405,17.1813,17.0425,17.067,103400.0
2011-10-28 09:50:00,20.9,20.99,20.87,20.99,62100.0,17.0589,17.1323,17.0344,17.1323,62100.0
2011-10-28 09:55:00,20.99,21.05,20.9,21.04,142100.0,17.1323,17.1813,17.0589,17.1731,142100.0
2011-10-28 10:00:00,21.03,21.04,20.79,20.79,92200.0,17.165,17.1731,16.9691,16.9691,92200.0
2011-10-28 10:05:00,20.79,20.79,20.7,20.75,82000.0,16.9691,16.9691,16.8956,16.9364,82000.0
2011-10-28 10:10:00,20.75,20.84,20.73,20.75,69000.0,16.9364,17.0099,16.9201,16.9364,69000.0
2011-10-28 10:15:00,20.76,20.79,20.7,20.72,59500.0,16.9446,16.9691,16.8956,16.912,59500.0
2011-10-28 10:20:00,20.73,20.73,20.65,20.7,116300.0,16.9201,16.9201,16.8548,16.8956,116300.0
2011-10-28 10:25:00,20.69,20.71,20.62,20.65,102100.0,16.8875,16.9038,16.8303,16.8548,102100.0
2011-10-28 10:30:00,20.66,20.67,20.62,20.66,65100.0,16.863,16.8711,16.8303,16.863,65100.0
2011-10-28 10:35:00,20.66,20.68,20.64,20.66,81200.0,16.863,16.8793,16.8467,16.863,81200.0
2011-10-28 10:40:00,20.66,20.68,20.56,20.59,137400.0,16.863,16.8793,16.7814,16.8058,137400.0
2011-10-28 10:45:00,20.59,20.6,20.4,20.41,121100.0,16.8058,16.814,16.6508,16.6589,121100.0
2011-10-28 10:50:00,20.42,20.42,20.3,20.31,158000.0,16.6671,16.6671,16.5691,16.5773,158000.0
2011-10-28 10:55:00,20.31,20.6,20.3,20.6,244000.0,16.5773,16.814,16.5691,16.814,244000.0
2011-10-28 11:00:00,20.6,20.67,20.52,20.55,144100.0,16.814,16.8711,16.7487,16.7732,144100.0
2011-10-28 11:05:00,20.55,20.55,20.44,20.51,143000.0,16.7732,16.7732,16.6834,16.7405,143000.0
2011-10-28 11:10:00,20.51,20.56,20.49,20.55,80600.0,16.7405,16.7814,16.7242,16.7732,80600.0
2011-10-28 11:15:00,20.55,20.55,20.48,20.48,50900.0,16.7732,16.7732,16.7161,16.7161,50900.0
2011-10-28 11:20:00,20.48,20.54,20.47,20.52,36000.0,16.7161,16.765,16.7079,16.7487,36000.0
2011-10-28 11:25:00,20.53,20.54,20.45,20.51,56600.0,16.7569,16.765,16.6916,16.7405,56600.0
2011-10-28 11:30:00,20.52,20.56,20.52,20.54,89100.0,16.7487,16.7814,16.7487,16.765,89100.0
2011-10-28 11:35:00,20.54,20.54,20.4,20.41,64600.0,16.765,16.765,16.6508,16.6589,64600.0
2011-10-28 11:40:00,20.4,20.4,20.2,20.24,199900.0,16.6508,16.6508,16.4875,16.5202,199900.0
2011-10-28 11:45:00,20.24,20.24,20.06,20.12,248100.0,16.5202,16.5202,16.3732,16.4222,248100.0
2011-10-28 11:50:00,20.12,20.2,19.86,19.91,205900.0,16.4222,16.4875,16.21,16.2508,205900.0
2011-10-28 11:55:00,19.92,19.97,19.86,19.9,138500.0,16.259,16.2998,16.21,16.2427,138500.0
2011-10-28 12:00:00,19.91,19.95,19.91,19.91,120100.0,16.2508,16.2835,16.2508,16.2508,120100.0
2011-10-28 12:05:00,19.91,19.95,19.9,19.95,54500.0,16.2508,16.2835,16.2427,16.2835,54500.0
2011-10-28 12:10:00,19.95,20.16,19.94,20.16,86800.0,16.2835,16.4549,16.2753,16.4549,86800.0
2011-10-28 12:15:00,20.17,20.18,20.14,20.17,56200.0,16.463,16.4712,16.4385,16.463,56200.0
2011-10-28 12:20:00,20.17,20.18,20.13,20.16,26400.0,16.463,16.4712,16.4304,16.4549,26400.0
2011-10-28 12:25:00,20.16,20.17,19.96,19.99,44900.0,16.4549,16.463,16.2916,16.3161,44900.0
2011-10-28 12:30:00,19.98,20.05,19.96,20.05,65900.0,16.308,16.3651,16.2916,16.3651,65900.0
2011-10-28 12:35:00,20.05,20.05,19.85,19.87,79100.0,16.3651,16.3651,16.2018,16.2182,79100.0
2011-10-28 12:40:00,19.89,19.96,19.88,19.89,44800.0,16.2345,16.2916,16.2263,16.2345,44800.0
2011-10-28 12:45:00,19.88,19.9,19.85,19.89,98500.0,16.2263,16.2427,16.2018,16.2345,98500.0
2011-10-28 12:50:00,19.88,19.99,19.88,19.94,92800.0,16.2263,16.3161,16.2263,16.2753,92800.0
2011-10-28 12:55:00,19.94,20.14,19.93,20.14,102500.0,16.2753,16.4385,16.2671,16.4385,102500.0
2011-10-28 13:00:00,20.15,20.17,20.14,20.17,34000.0,16.4467,16.463,16.4385,16.463,34000.0
2011-10-28 13:05:00,20.16,20.17,20.02,20.02,48600.0,16.4549,16.463,16.3406,16.3406,48600.0
2011-10-28 13:10:00,20.03,20.06,20.03,20.04,27400.0,16.3488,16.3732,16.3488,16.3569,27400.0
2011-10-28 13:15:00,20.05,20.12,20.03,20.11,40200.0,16.3651,16.4222,16.3488,16.4141,40200.0
2011-10-28 13:20:00,20.1,20.19,20.08,20.18,42100.0,16.4059,16.4794,16.3896,16.4712,42100.0
2011-10-28 13:25:00,20.19,20.22,20.06,20.06,75800.0,16.4794,16.5038,16.3732,16.3732,75800.0
2011-10-28 13:30:00,20.06,20.07,19.99,20.05,62600.0,16.3732,16.3814,16.3161,16.3651,62600.0
2011-10-28 13:35:00,20.05,20.11,20.04,20.1,56400.0,16.3651,16.4141,16.3569,16.4059,56400.0
2011-10-28 13:40:00,20.11,20.17,20.09,20.13,86400.0,16.4141,16.463,16.3977,16.4304,86400.0
2011-10-28 13:45:00,20.13,20.16,20.09,20.15,91100.0,16.4304,16.4549,16.3977,16.4467,91100.0
2011-10-28 13:50:00,20.15,20.2,20.11,20.13,109400.0,16.4467,16.4875,16.4141,16.4304,109400.0
2011-10-28 13:55:00,20.12,20.16,20.05,20.05,115700.0,16.4222,16.4549,16.3651,16.3651,115700.0
2011-10-28 14:00:00,20.05,20.13,20.05,20.12,59600.0,16.3651,16.4304,16.3651,16.4222,59600.0
2011-10-28 14:05:00,20.11,20.16,20.07,20.14,58300.0,16.4141,16.4549,16.3814,16.4385,58300.0
2011-10-28 14:10:00,20.15,20.17,20.13,20.17,118100.0,16.4467,16.463,16.4304,16.463,118100.0
2011-10-28 14:15:00,20.18,20.18,20.0,20.01,133300.0,16.4712,16.4712,16.3243,16.3324,133300.0
2011-10-28 14:20:00,20.01,20.03,20.0,20.03,42100.0,16.3324,16.3488,16.3243,16.3488,42100.0
2011-10-28 14:25:00,20.02,20.07,20.02,20.02,33800.0,16.3406,16.3814,16.3406,16.3406,33800.0
2011-10-28 14:30:00,20.02,20.05,20.01,20.03,73400.0,16.3406,16.3651,16.3324,16.3488,73400.0
2011-10-28 14:35:00,20.03,20.04,20.0,20.04,62500.0,16.3488,16.3569,16.3243,16.3569,62500.0
2011-10-28 14:40:00,20.04,20.08,20.04,20.06,77800.0,16.3569,16.3896,16.3569,16.3732,77800.0
2011-10-28 14:45:00,20.07,20.07,20.03,20.05,88000.0,16.3814,16.3814,16.3488,16.3651,88000.0
2011-10-28 14:50:00,20.05,20.1,20.04,20.1,91300.0,16.3651,16.4059,16.3569,16.4059,91300.0
2011-10-28 14:55:00,20.1,20.14,20.09,20.13,84500.0,16.4059,16.4385,16.3977,16.4304,84500.0
2011-10-28 15:00:00,20.14,20.26,20.13,20.26,159200.0,16.4385,16.5365,16.4304,16.5365,159200.0
2011-10-28 15:05:00,20.26,20.33,20.25,20.29,127600.0,16.5365,16.5936,16.5283,16.561,127600.0
2011-10-28 15:10:00,20.29,20.32,20.26,20.29,183200.0,16.561,16.5855,16.5365,16.561,183200.0
2011-10-28 15:15:00,20.29,20.3,20.13,20.23,282300.0,16.561,16.5691,16.4304,16.512,282300.0
2011-10-28 15:20:00,20.23,20.27,20.18,20.18,137800.0,16.512,16.5447,16.4712,16.4712,137800.0
2011-10-28 15:25:00,20.18,20.2,20.13,20.17,303500.0,16.4712,16.4875,16.4304,16.463,303500.0
2011-10-28 15:30:00,20.18,20.18,20.14,20.14,132700.0,16.4712,16.4712,16.4385,16.4385,132700.0
2011-10-28 15:35:00,20.15,20.19,20.11,20.18,128000.0,16.4467,16.4794,16.4141,16.4712,128000.0
2011-10-28 15:40:00,20.18,20.3,20.18,20.29,164600.0,16.4712,16.5691,16.4712,16.561,164600.0
2011-10-28 15:45:00,20.29,20.31,20.28,20.3,184700.0,16.561,16.5773,16.5528,16.5691,184700.0
2011-10-28 15:50:00,20.29,20.35,20.29,20.34,303200.0,16.561,16.61,16.561,16.6018,303200.0
2011-10-28 15:55:00,20.34,20.34,20.28,20.29,363200.0,16.6018,16.6018,16.5528,16.561,363200.0
2011-10-31 09:30:00,20.13,20.27,19.82,19.83,182800.0,16.4304,16.5447,16.1774,16.1855,182800.0
2011-10-31 09:35:00,19.83,19.95,19.8,19.84,114800.0,16.1855,16.2835,16.161,16.1937,114800.0
2011-10-31 09:40:00,19.84,19.91,19.82,19.86,77900.0,16.1937,16.2508,16.1774,16.21,77900.0
2011-10-31 09:45:00,19.86,19.86,19.69,19.73,145500.0,16.21,16.21,16.0712,16.1039,145500.0
2011-10-31 09:50:00,19.72,19.9,19.69,19.77,92100.0,16.0957,16.2427,16.0712,16.1365,92100.0
2011-10-31 09:55:00,19.78,19.81,19.69,19.71,204400.0,16.1447,16.1692,16.0712,16.0876,204400.0
2011-10-31 10:00:00,19.71,19.71,19.68,19.69,70800.0,16.0876,16.0876,16.0631,16.0712,70800.0
2011-10-31 10:05:00,19.7,19.87,19.7,19.8,64000.0,16.0794,16.2182,16.0794,16.161,64000.0
2011-10-31 10:10:00,19.8,20.0,19.8,19.98,139800.0,16.161,16.3243,16.161,16.308,139800.0
2011-10-31 10:15:00,19.99,19.99,19.86,19.86,51200.0,16.3161,16.3161,16.21,16.21,51200.0
2011-10-31 10:20:00,19.86,19.87,19.8,19.81,28900.0,16.21,16.2182,16.161,16.1692,28900.0
2011-10-31 10:25:00,19.8,19.88,19.78,19.87,40200.0,16.161,16.2263,16.1447,16.2182,40200.0
2011-10-31 10:30:00,19.87,19.91,19.87,19.91,74100.0,16.2182,16.2508,16.2182,16.2508,74100.0
2011-10-31 10:35:00,19.92,20.0,19.9,19.98,57400.0,16.259,16.3243,16.2427,16.308,57400.0
2011-10-31 10:40:00,19.99,20.0,19.95,19.95,48000.0,16.3161,16.3243,16.2835,16.2835,48000.0
2011-10-31 10:45:00,19.94,19.94,19.88,19.9,46900.0,16.2753,16.2753,16.2263,16.2427,46900.0
2011-10-31 10:50:00,19.91,19.97,19.9,19.9,73100.0,16.2508,16.2998,16.2427,16.2427,73100.0
2011-10-31 10:55:00,19.9,19.97,19.89,19.92,52500.0,16.2427,16.2998,16.2345,16.259,52500.0
2011-10-31 11:00:00,19.93,19.99,19.91,19.92,33200.0,16.2671,16.3161,16.2508,16.259,33200.0
2011-10-31 11:05:00,19.91,19.92,19.84,19.85,55500.0,16.2508,16.259,16.1937,16.2018,55500.0
2011-10-31 11:10:00,19.85,19.86,19.81,19.82,23500.0,16.2018,16.21,16.1692,16.1774,23500.0
2011-10-31 11:15:00,19.81,19.84,19.8,19.81,34700.0,16.1692,16.1937,16.161,16.1692,34700.0
2011-10-31 11:20:00,19.8,19.83,19.8,19.82,25200.0,16.161,16.1855,16.161,16.1774,25200.0
2011-10-31 11:25:00,19.82,19.85,19.78,19.84,27500.0,16.1774,16.2018,16.1447,16.1937,27500.0
2011-10-31 11:30:00,19.83,19.95,19.83,19.94,41100.0,16.1855,16.2835,16.1855,16.2753,41100.0
2011-10-31 11:35:00,19.94,20.02,19.93,20.01,43600.0,16.2753,16.3406,16.2671,16.3324,43600.0
2011-10-31 11:40:00,20.01,20.04,19.98,20.0,63000.0,16.3324,16.3569,16.308,16.3243,63000.0
2011-10-31 11:45:00,20.0,20.0,19.92,19.92,32500.0,16.3243,16.3243,16.259,16.259,32500.0
2011-10-31 11:50:00,19.92,19.98,19.88,19.98,27800.0,16.259,16.308,16.2263,16.308,27800.0
2011-10-31 11:55:00,19.97,19.98,19.93,19.94,16500.0,16.2998,16.308,16.2671,16.2753,16500.0
2011-10-31 12:00:00,19.94,19.94,19.86,19.86,23300.0,16.2753,16.2753,16.21,16.21,23300.0
2011-10-31 12:05:00,19.87,19.91,19.85,19.85,35000.0,16.2182,16.2508,16.2018,16.2018,35000.0
2011-10-31 12:10:00,19.86,19.95,19.86,19.92,28600.0,16.21,16.2835,16.21,16.259,28600.0
2011-10-31 12:15:00,19.91,19.92,19.86,19.89,23600.0,16.2508,16.259,16.21,16.2345,23600.0
2011-10-31 12:20:00,19.9,19.94,19.89,19.91,22800.0,16.2427,16.2753,16.2345,16.2508,22800.0
2011-10-31 12:25:00,19.91,19.91,19.84,19.86,41300.0,16.2508,16.2508,16.1937,16.21,41300.0
2011-10-31 12:30:00,19.86,19.94,19.86,19.9,30200.0,16.21,16.2753,16.21,16.2427,30200.0
2011-10-31 12:35:00,19.9,19.96,19.89,19.96,33300.0,16.2427,16.2916,16.2345,16.2916,33300.0
2011-10-31 12:40:00,19.95,19.95,19.88,19.89,40300.0,16.2835,16.2835,16.2263,16.2345,40300.0
2011-10-31 12:45:00,19.89,19.94,19.87,19.91,22700.0,16.2345,16.2753,16.2182,16.2508,22700.0
2011-10-31 12:50:00,19.91,19.93,19.88,19.89,27500.0,16.2508,16.2671,16.2263,16.2345,27500.0
2011-10-31 12:55:00,19.89,19.91,19.86,19.9,29900.0,16.2345,16.2508,16.21,16.2427,29900.0
2011-10-31 13:00:00,19.89,19.98,19.86,19.94,57800.0,16.2345,16.308,16.21,16.2753,57800.0
2011-10-31 13:05:00,19.94,19.97,19.92,19.94,40700.0,16.2753,16.2998,16.259,16.2753,40700.0
2011-10-31 13:10:00,19.94,19.96,19.93,19.94,24000.0,16.2753,16.2916,16.2671,16.2753,24000.0
2011-10-31 13:15:00,19.94,19.95,19.92,19.93,25700.0,16.2753,16.2835,16.259,16.2671,25700.0
2011-10-31 13:20:00,19.94,19.97,19.91,19.92,50500.0,16.2753,16.2998,16.2508,16.259,50500.0
2011-10-31 13:25:00,19.92,19.94,19.9,19.91,19800.0,16.259,16.2753,16.2427,16.2508,19800.0
2011-10-31 13:30:00,19.91,19.96,19.91,19.93,36900.0,16.2508,16.2916,16.2508,16.2671,36900.0
2011-10-31 13:35:00,19.93,20.0,19.92,19.98,40800.0,16.2671,16.3243,16.259,16.308,40800.0
2011-10-31 13:40:00,19.98,20.01,19.94,19.97,37300.0,16.308,16.3324,16.2753,16.2998,37300.0
2011-10-31 13:45:00,19.96,20.0,19.95,19.98,33400.0,16.2916,16.3243,16.2835,16.308,33400.0
2011-10-31 13:50:00,19.99,20.01,19.98,19.99,42100.0,16.3161,16.3324,16.308,16.3161,42100.0
2011-10-31 13:55:00,19.99,20.07,19.98,20.06,42500.0,16.3161,16.3814,16.308,16.3732,42500.0
2011-10-31 14:00:00,20.06,20.07,20.03,20.06,22600.0,16.3732,16.3814,16.3488,16.3732,22600.0
2011-10-31 14:05:00,20.06,20.06,20.0,20.03,36500.0,16.3732,16.3732,16.3243,16.3488,36500.0
2011-10-31 14:10:00,20.03,20.03,19.96,19.96,33900.0,16.3488,16.3488,16.2916,16.2916,33900.0
2011-10-31 14:15:00,19.97,20.0,19.91,20.0,46900.0,16.2998,16.3243,16.2508,16.3243,46900.0
2011-10-31 14:20:00,20.0,20.04,19.93,19.94,41900.0,16.3243,16.3569,16.2671,16.2753,41900.0
2011-10-31 14:25:00,19.93,19.96,19.9,19.96,33400.0,16.2671,16.2916,16.2427,16.2916,33400.0
2011-10-31 14:30:00,19.95,20.0,19.94,20.0,23300.0,16.2835,16.3243,16.2753,16.3243,23300.0
2011-10-31 14:35:00,20.0,20.0,19.93,19.96,59500.0,16.3243,16.3243,16.2671,16.2916,59500.0
2011-10-31 14:40:00,19.96,20.02,19.95,19.98,40900.0,16.2916,16.3406,16.2835,16.308,40900.0
2011-10-31 14:45:00,19.98,20.05,19.97,20.05,28800.0,16.308,16.3651,16.2998,16.3651,28800.0
2011-10-31 14:50:00,20.05,20.17,20.04,20.17,93600.0,16.3651,16.463,16.3569,16.463,93600.0
2011-10-31 14:55:00,20.17,20.21,20.13,20.13,76200.0,16.463,16.4957,16.4304,16.4304,76200.0
2011-10-31 15:00:00,20.14,20.14,20.05,20.06,51100.0,16.4385,16.4385,16.3651,16.3732,51100.0
2011-10-31 15:05:00,20.06,20.08,19.98,19.98,53000.0,16.3732,16.3896,16.308,16.308,53000.0
2011-10-31 15:10:00,19.98,19.99,19.93,19.97,87100.0,16.308,16.3161,16.2671,16.2998,87100.0
2011-10-31 15:15:00,19.96,19.96,19.9,19.9,74700.0,16.2916,16.2916,16.2427,16.2427,74700.0
2011-10-31 15:20:00,19.9,19.9,19.83,19.86,70500.0,16.2427,16.2427,16.1855,16.21,70500.0
2011-10-31 15:25:00,19.85,19.86,19.8,19.8,54700.0,16.2018,16.21,16.161,16.161,54700.0
2011-10-31 15:30:00,19.8,19.91,19.8,19.9,100700.0,16.161,16.2508,16.161,16.2427,100700.0
2011-10-31 15:35:00,19.9,19.98,19.9,19.95,171000.0,16.2427,16.308,16.2427,16.2835,171000.0
2011-10-31 15:40:00,19.96,20.01,19.95,20.01,158600.0,16.2916,16.3324,16.2835,16.3324,158600.0
2011-10-31 15:45:00,20.0,20.01,19.94,19.97,173900.0,16.3243,16.3324,16.2753,16.2998,173900.0
2011-10-31 15:50:00,19.96,19.96,19.89,19.94,175900.0,16.2916,16.2916,16.2345,16.2753,175900.0
2011-10-31 15:55:00,19.93,19.94,19.81,19.81,274000.0,16.2671,16.2753,16.1692,16.1692,274000.0
2011-11-01 09:30:00,19.05,19.27,19.0,19.26,148400.0,15.5489,15.7284,15.5081,15.7203,148400.0
2011-11-01 09:35:00,19.26,19.33,19.08,19.08,98200.0,15.7203,15.7774,15.5734,15.5734,98200.0
2011-11-01 09:40:00,19.07,19.28,19.07,19.18,57800.0,15.5652,15.7366,15.5652,15.655,57800.0
2011-11-01 09:45:00,19.19,19.43,19.17,19.2,108200.0,15.6631,15.859,15.6468,15.6713,108200.0
2011-11-01 09:50:00,19.19,19.28,19.18,19.18,86300.0,15.6631,15.7366,15.655,15.655,86300.0
2011-11-01 09:55:00,19.19,19.29,19.18,19.28,63300.0,15.6631,15.7448,15.655,15.7366,63300.0
2011-11-01 10:00:00,19.28,19.37,19.19,19.36,73700.0,15.7366,15.8101,15.6631,15.8019,73700.0
2011-11-01 10:05:00,19.36,19.36,19.27,19.27,26500.0,15.8019,15.8019,15.7284,15.7284,26500.0
2011-11-01 10:10:00,19.26,19.41,19.25,19.38,32300.0,15.7203,15.8427,15.7121,15.8182,32300.0
2011-11-01 10:15:00,19.38,19.39,19.23,19.25,89100.0,15.8182,15.8264,15.6958,15.7121,89100.0
2011-11-01 10:20:00,19.26,19.27,19.21,19.27,55500.0,15.7203,15.7284,15.6795,15.7284,55500.0
2011-11-01 10:25:00,19.27,19.42,19.26,19.4,40800.0,15.7284,15.8509,15.7203,15.8345,40800.0
2011-11-01 10:30:00,19.41,19.54,19.38,19.52,119400.0,15.8427,15.9488,15.8182,15.9325,119400.0
2011-11-01 10:35:00,19.52,19.52,19.45,19.47,40500.0,15.9325,15.9325,15.8754,15.8917,40500.0
2011-11-01 10:40:00,19.48,19.55,19.46,19.48,24200.0,15.8998,15.957,15.8835,15.8998,24200.0
2011-11-01 10:45:00,19.48,19.48,19.34,19.39,24500.0,15.8998,15.8998,15.7856,15.8264,24500.0
2011-11-01 10:50:00,19.38,19.43,19.37,19.42,42500.0,15.8182,15.859,15.8101,15.8509,42500.0
2011-11-01 10:55:00,19.42,19.46,19.41,19.41,73000.0,15.8509,15.8835,15.8427,15.8427,73000.0
2011-11-01 11:00:00,19.42,19.45,19.34,19.34,45200.0,15.8509,15.8754,15.7856,15.7856,45200.0
2011-11-01 11:05:00,19.33,19.33,19.25,19.26,57300.0,15.7774,15.7774,15.7121,15.7203,57300.0
2011-11-01 11:10:00,19.26,19.32,19.25,19.3,31300.0,15.7203,15.7693,15.7121,15.7529,31300.0
2011-11-01 11:15:00,19.3,19.39,19.28,19.39,24900.0,15.7529,15.8264,15.7366,15.8264,24900.0
2011-11-01 11:20:00,19.39,19.4,19.37,19.4,49400.0,15.8264,15.8345,15.8101,15.8345,49400.0
2011-11-01 11:25:00,19.4,19.42,19.3,19.32,33500.0,15.8345,15.8509,15.7529,15.7693,33500.0
2011-11-01 11:30:00,19.32,19.33,19.25,19.25,26200.0,15.7693,15.7774,15.7121,15.7121,26200.0
2011-11-01 11:35:00,19.25,19.28,19.21,19.26,44100.0,15.7121,15.7366,15.6795,15.7203,44100.0
2011-11-01 11:40:00,19.27,19.31,19.18,19.19,42600.0,15.7284,15.7611,15.655,15.6631,42600.0
2011-11-01 11:45:00,19.19,19.27,19.17,19.21,34500.0,15.6631,15.7284,15.6468,15.6795,34500.0
2011-11-01 11:50:00,19.22,19.22,19.05,19.11,83100.0,15.6876,15.6876,15.5489,15.5978,83100.0
2011-11-01 11:55:00,19.11,19.12,19.06,19.08,44400.0,15.5978,15.606,15.557,15.5734,44400.0
2011-11-01 12:00:00,19.08,19.1,19.0,19.03,53900.0,15.5734,15.5897,15.5081,15.5325,53900.0
2011-11-01 12:05:00,19.03,19.16,19.01,19.14,51200.0,15.5325,15.6387,15.5162,15.6223,51200.0
2011-11-01 12:10:00,19.14,19.22,19.12,19.2,28300.0,15.6223,15.6876,15.606,15.6713,28300.0
2011-11-01 12:15:00,19.2,19.2,19.09,19.11,25500.0,15.6713,15.6713,15.5815,15.5978,25500.0
2011-11-01 12:20:00,19.09,19.14,19.05,19.14,38100.0,15.5815,15.6223,15.5489,15.6223,38100.0
2011-11-01 12:25:00,19.12,19.18,19.12,19.15,44000.0,15.606,15.655,15.606,15.6305,44000.0
2011-11-01 12:30:00,19.14,19.24,19.13,19.22,40700.0,15.6223,15.704,15.6142,15.6876,40700.0
2011-11-01 12:35:00,19.22,19.3,19.22,19.24,49800.0,15.6876,15.7529,15.6876,15.704,49800.0
2011-11-01 12:40:00,19.24,19.29,19.14,19.14,52200.0,15.704,15.7448,15.6223,15.6223,52200.0
2011-11-01 12:45:00,19.15,19.2,19.07,19.08,22000.0,15.6305,15.6713,15.5652,15.5734,22000.0
2011-11-01 12:50:00,19.07,19.1,19.05,19.07,34300.0,15.5652,15.5897,15.5489,15.5652,34300.0
2011-11-01 12:55:00,19.08,19.12,19.07,19.09,22200.0,15.5734,15.606,15.5652,15.5815,22200.0
2011-11-01 13:00:00,19.07,19.12,19.06,19.09,37900.0,15.5652,15.606,15.557,15.5815,37900.0
2011-11-01 13:05:00,19.09,19.18,19.09,19.1,27600.0,15.5815,15.655,15.5815,15.5897,27600.0
2011-11-01 13:10:00,19.1,19.16,19.08,19.1,22500.0,15.5897,15.6387,15.5734,15.5897,22500.0
2011-11-01 13:15:00,19.1,19.16,19.1,19.16,39200.0,15.5897,15.6387,15.5897,15.6387,39200.0
2011-11-01 13:20:00,19.16,19.16,19.03,19.06,50500.0,15.6387,15.6387,15.5325,15.557,50500.0
2011-11-01 13:25:00,19.07,19.29,19.04,19.26,73400.0,15.5652,15.7448,15.5407,15.7203,73400.0
2011-11-01 13:30:00,19.27,19.31,19.2,19.3,92000.0,15.7284,15.7611,15.6713,15.7529,92000.0
2011-11-01 13:35:00,19.3,19.31,19.23,19.24,50900.0,15.7529,15.7611,15.6958,15.704,50900.0
2011-11-01 13:40:00,19.25,19.29,19.21,19.29,75800.0,15.7121,15.7448,15.6795,15.7448,75800.0
2011-11-01 13:45:00,19.29,19.39,19.25,19.28,76200.0,15.7448,15.8264,15.7121,15.7366,76200.0
2011-11-01 13:50:00,19.29,19.37,19.22,19.22,76700.0,15.7448,15.8101,15.6876,15.6876,76700.0
2011-11-01 13:55:00,19.22,19.22,19.1,19.17,46200.0,15.6876,15.6876,15.5897,15.6468,46200.0
2011-11-01 14:00:00,19.17,19.22,19.13,19.17,34500.0,15.6468,15.6876,15.6142,15.6468,34500.0
2011-11-01 14:05:00,19.18,19.27,19.15,19.26,44100.0,15.655,15.7284,15.6305,15.7203,44100.0
2011-11-01 14:10:00,19.26,19.29,19.2,19.28,40500.0,15.7203,15.7448,15.6713,15.7366,40500.0
2011-11-01 14:15:00,19.28,19.29,19.22,19.26,55900.0,15.7366,15.7448,15.6876,15.7203,55900.0
2011-11-01 14:20:00,19.27,19.32,19.25,19.31,92700.0,15.7284,15.7693,15.7121,15.7611,92700.0
2011-11-01 14:25:00,19.32,19.36,19.29,19.29,71300.0,15.7693,15.8019,15.7448,15.7448,71300.0
2011-11-01 14:30:00,19.29,19.34,19.27,19.31,40800.0,15.7448,15.7856,15.7284,15.7611,40800.0
2011-11-01 14:35:00,19.31,19.32,19.16,19.18,80800.0,15.7611,15.7693,15.6387,15.655,80800.0
2011-11-01 14:40:00,19.18,19.24,19.16,19.23,63600.0,15.655,15.704,15.6387,15.6958,63600.0
2011-11-01 14:45:00,19.24,19.33,19.22,19.31,43800.0,15.704,15.7774,15.6876,15.7611,43800.0
2011-11-01 14:50:00,19.31,19.36,19.17,19.19,32100.0,15.7611,15.8019,15.6468,15.6631,32100.0
2011-11-01 14:55:00,19.19,19.28,19.18,19.28,61300.0,15.6631,15.7366,15.655,15.7366,61300.0
2011-11-01 15:00:00,19.28,19.28,19.12,19.13,76100.0,15.7366,15.7366,15.606,15.6142,76100.0
2011-11-01 15:05:00,19.14,19.17,19.11,19.16,45300.0,15.6223,15.6468,15.5978,15.6387,45300.0
2011-11-01 15:10:00,19.16,19.26,19.16,19.25,60300.0,15.6387,15.7203,15.6387,15.7121,60300.0
2011-11-01 15:15:00,19.25,19.25,19.13,19.21,62700.0,15.7121,15.7121,15.6142,15.6795,62700.0
2011-11-01 15:20:00,19.21,19.21,19.09,19.12,45100.0,15.6795,15.6795,15.5815,15.606,45100.0
2011-11-01 15:25:00,19.12,19.22,19.11,19.21,54300.0,15.606,15.6876,15.5978,15.6795,54300.0
2011-11-01 15:30:00,19.21,19.3,19.19,19.25,49400.0,15.6795,15.7529,15.6631,15.7121,49400.0
2011-11-01 15:35:00,19.25,19.35,19.25,19.33,66100.0,15.7121,15.7937,15.7121,15.7774,66100.0
2011-11-01 15:40:00,19.34,19.34,19.17,19.19,105900.0,15.7856,15.7856,15.6468,15.6631,105900.0
2011-11-01 15:45:00,19.19,19.2,19.05,19.14,192300.0,15.6631,15.6713,15.5489,15.6223,192300.0
2011-11-01 15:50:00,19.14,19.15,19.09,19.11,128400.0,15.6223,15.6305,15.5815,15.5978,128400.0
2011-11-01 15:55:00,19.11,19.17,19.07,19.12,187100.0,15.5978,15.6468,15.5652,15.606,187100.0
2011-11-02 09:30:00,19.42,19.75,19.42,19.44,89000.0,15.8509,16.1202,15.8509,15.8672,89000.0
2011-11-02 09:35:00,19.46,19.47,19.27,19.35,69100.0,15.8835,15.8917,15.7284,15.7937,69100.0
2011-11-02 09:40:00,19.3,19.37,19.1,19.11,173800.0,15.7529,15.8101,15.5897,15.5978,173800.0
2011-11-02 09:45:00,19.12,19.13,19.1,19.12,66600.0,15.606,15.6142,15.5897,15.606,66600.0
2011-11-02 09:50:00,19.13,19.16,19.1,19.11,81400.0,15.6142,15.6387,15.5897,15.5978,81400.0
2011-11-02 09:55:00,19.11,19.13,18.95,18.98,102000.0,15.5978,15.6142,15.4673,15.4917,102000.0
2011-11-02 10:00:00,18.98,18.99,18.89,18.92,203200.0,15.4917,15.4999,15.4183,15.4428,203200.0
2011-11-02 10:05:00,18.92,18.96,18.72,18.77,255200.0,15.4428,15.4754,15.2795,15.3203,255200.0
2011-11-02 10:10:00,18.78,18.89,18.75,18.88,122000.0,15.3285,15.4183,15.304,15.4101,122000.0
2011-11-02 10:15:00,18.87,18.91,18.81,18.91,104300.0,15.402,15.4346,15.353,15.4346,104300.0
2011-11-02 10:20:00,18.91,19.08,18.91,19.04,138100.0,15.4346,15.5734,15.4346,15.5407,138100.0
2011-11-02 10:25:00,19.05,19.06,18.99,19.0,142500.0,15.5489,15.557,15.4999,15.5081,142500.0
2011-11-02 10:30:00,19.01,19.01,18.95,19.0,63200.0,15.5162,15.5162,15.4673,15.5081,63200.0
2011-11-02 10:35:00,19.01,19.02,18.98,18.98,70300.0,15.5162,15.5244,15.4917,15.4917,70300.0
2011-11-02 10:40:00,18.99,19.09,18.98,19.08,113000.0,15.4999,15.5815,15.4917,15.5734,113000.0
2011-11-02 10:45:00,19.09,19.15,19.03,19.1,112500.0,15.5815,15.6305,15.5325,15.5897,112500.0
2011-11-02 10:50:00,19.11,19.27,19.05,19.25,111600.0,15.5978,15.7284,15.5489,15.7121,111600.0
2011-11-02 10:55:00,19.26,19.28,19.24,19.26,76200.0,15.7203,15.7366,15.704,15.7203,76200.0
2011-11-02 11:00:00,19.26,19.26,18.89,19.2,111100.0,15.7203,15.7203,15.4183,15.6713,111100.0
2011-11-02 11:05:00,19.19,19.35,19.19,19.3,101500.0,15.6631,15.7937,15.6631,15.7529,101500.0
2011-11-02 11:10:00,19.3,19.3,19.2,19.24,71500.0,15.7529,15.7529,15.6713,15.704,71500.0
2011-11-02 11:15:00,19.23,19.26,19.2,19.24,39100.0,15.6958,15.7203,15.6713,15.704,39100.0
2011-11-02 11:20:00,19.25,19.25,19.15,19.2,21600.0,15.7121,15.7121,15.6305,15.6713,21600.0
2011-11-02 11:25:00,19.2,19.2,19.16,19.2,24600.0,15.6713,15.6713,15.6387,15.6713,24600.0
2011-11-02 11:30:00,19.19,19.19,19.16,19.17,19900.0,15.6631,15.6631,15.6387,15.6468,19900.0
2011-11-02 11:35:00,19.17,19.17,19.09,19.14,24000.0,15.6468,15.6468,15.5815,15.6223,24000.0
2011-11-02 11:40:00,19.13,19.13,19.1,19.11,19700.0,15.6142,15.6142,15.5897,15.5978,19700.0
2011-11-02 11:45:00,19.1,19.13,19.09,19.11,15100.0,15.5897,15.6142,15.5815,15.5978,15100.0
2011-11-02 11:50:00,19.11,19.12,19.07,19.09,19300.0,15.5978,15.606,15.5652,15.5815,19300.0
2011-11-02 11:55:00,19.07,19.09,19.06,19.07,12300.0,15.5652,15.5815,15.557,15.5652,12300.0
2011-11-02 12:00:00,19.08,19.09,19.06,19.08,20000.0,15.5734,15.5815,15.557,15.5734,20000.0
2011-11-02 12:05:00,19.07,19.07,19.05,19.06,18900.0,15.5652,15.5652,15.5489,15.557,18900.0
2011-11-02 12:10:00,19.05,19.15,19.05,19.12,45100.0,15.5489,15.6305,15.5489,15.606,45100.0
2011-11-02 12:15:00,19.12,19.12,19.06,19.08,31200.0,15.606,15.606,15.557,15.5734,31200.0
2011-11-02 12:20:00,19.08,19.09,19.06,19.07,30700.0,15.5734,15.5815,15.557,15.5652,30700.0
2011-11-02 12:25:00,19.06,19.11,19.02,19.1,39000.0,15.557,15.5978,15.5244,15.5897,39000.0
2011-11-02 12:30:00,19.1,19.16,19.07,19.09,48700.0,15.5897,15.6387,15.5652,15.5815,48700.0
2011-11-02 12:35:00,19.08,19.17,19.04,19.15,51200.0,15.5734,15.6468,15.5407,15.6305,51200.0
2011-11-02 12:40:00,19.15,19.21,19.13,19.19,66600.0,15.6305,15.6795,15.6142,15.6631,66600.0
2011-11-02 12:45:00,19.19,19.19,19.05,19.05,33400.0,15.6631,15.6631,15.5489,15.5489,33400.0
2011-11-02 12:50:00,19.05,19.12,19.04,19.11,26900.0,15.5489,15.606,15.5407,15.5978,26900.0
2011-11-02 12:55:00,19.11,19.12,19.02,19.03,11100.0,15.5978,15.606,15.5244,15.5325,11100.0
2011-11-02 13:00:00,19.04,19.05,18.92,18.95,81500.0,15.5407,15.5489,15.4428,15.4673,81500.0
2011-11-02 13:05:00,18.95,19.01,18.91,18.95,59100.0,15.4673,15.5162,15.4346,15.4673,59100.0
2011-11-02 13:10:00,18.94,18.99,18.94,18.99,38200.0,15.4591,15.4999,15.4591,15.4999,38200.0
2011-11-02 13:15:00,18.99,19.0,18.92,18.94,29100.0,15.4999,15.5081,15.4428,15.4591,29100.0
2011-11-02 13:20:00,18.94,18.94,18.84,18.85,72400.0,15.4591,15.4591,15.3775,15.3856,72400.0
2011-11-02 13:25:00,18.86,18.88,18.83,18.85,40200.0,15.3938,15.4101,15.3693,15.3856,40200.0
2011-11-02 13:30:00,18.86,18.88,18.84,18.87,46000.0,15.3938,15.4101,15.3775,15.402,46000.0
2011-11-02 13:35:00,18.88,18.88,18.84,18.87,16200.0,15.4101,15.4101,15.3775,15.402,16200.0
2011-11-02 13:40:00,18.86,18.96,18.85,18.96,36900.0,15.3938,15.4754,15.3856,15.4754,36900.0
2011-11-02 13:45:00,18.95,19.04,18.94,19.03,59100.0,15.4673,15.5407,15.4591,15.5325,59100.0
2011-11-02 13:50:00,19.04,19.07,18.98,18.99,90200.0,15.5407,15.5652,15.4917,15.4999,90200.0
2011-11-02 13:55:00,18.99,19.02,18.97,18.98,26600.0,15.4999,15.5244,15.4836,15.4917,26600.0
2011-11-02 14:00:00,18.97,19.0,18.92,19.0,35800.0,15.4836,15.5081,15.4428,15.5081,35800.0
2011-11-02 14:05:00,18.99,19.05,18.97,19.0,41000.0,15.4999,15.5489,15.4836,15.5081,41000.0
2011-11-02 14:10:00,19.01,19.01,18.9,18.99,61800.0,15.5162,15.5162,15.4264,15.4999,61800.0
2011-11-02 14:15:00,18.98,19.08,18.97,19.04,24200.0,15.4917,15.5734,15.4836,15.5407,24200.0
2011-11-02 14:20:00,19.05,19.09,18.99,18.99,38500.0,15.5489,15.5815,15.4999,15.4999,38500.0
2011-11-02 14:25:00,19.0,19.02,18.99,19.01,20700.0,15.5081,15.5244,15.4999,15.5162,20700.0
2011-11-02 14:30:00,19.01,19.08,18.98,19.08,28700.0,15.5162,15.5734,15.4917,15.5734,28700.0
2011-11-02 14:35:00,19.08,19.12,19.04,19.05,53300.0,15.5734,15.606,15.5407,15.5489,53300.0
2011-11-02 14:40:00,19.04,19.04,18.99,19.0,38800.0,15.5407,15.5407,15.4999,15.5081,38800.0
2011-11-02 14:45:00,19.0,19.05,18.98,18.99,56300.0,15.5081,15.5489,15.4917,15.4999,56300.0
2011-11-02 14:50:00,18.99,19.04,18.98,19.0,22800.0,15.4999,15.5407,15.4917,15.5081,22800.0
2011-11-02 14:55:00,19.02,19.1,19.0,19.03,28700.0,15.5244,15.5897,15.5081,15.5325,28700.0
2011-11-02 15:00:00,19.04,19.06,18.97,18.99,40500.0,15.5407,15.557,15.4836,15.4999,40500.0
2011-11-02 15:05:00,18.99,19.12,18.98,19.07,47400.0,15.4999,15.606,15.4917,15.5652,47400.0
2011-11-02 15:10:00,19.07,19.08,18.98,19.0,66000.0,15.5652,15.5734,15.4917,15.5081,66000.0
2011-11-02 15:15:00,18.99,19.07,18.95,19.07,62400.0,15.4999,15.5652,15.4673,15.5652,62400.0
2011-11-02 15:20:00,19.06,19.2,19.06,19.2,77600.0,15.557,15.6713,15.557,15.6713,77600.0
2011-11-02 15:25:00,19.2,19.2,19.13,19.13,96700.0,15.6713,15.6713,15.6142,15.6142,96700.0
2011-11-02 15:30:00,19.13,19.17,19.0,19.03,51900.0,15.6142,15.6468,15.5081,15.5325,51900.0
2011-11-02 15:35:00,19.03,19.08,19.02,19.05,70000.0,15.5325,15.5734,15.5244,15.5489,70000.0
2011-11-02 15:40:00,19.06,19.09,18.99,19.02,114600.0,15.557,15.5815,15.4999,15.5244,114600.0
2011-11-02 15:45:00,19.01,19.03,18.95,18.99,81700.0,15.5162,15.5325,15.4673,15.4999,81700.0
2011-11-02 15:50:00,18.99,19.06,18.98,19.06,77700.0,15.4999,15.557,15.4917,15.557,77700.0
2011-11-02 15:55:00,19.06,19.12,19.02,19.05,282100.0,15.557,15.606,15.5244,15.5489,282100.0
2011-11-03 09:30:00,20.14,20.36,20.02,20.33,282700.0,16.4385,16.6181,16.3406,16.5936,282700.0
2011-11-03 09:35:00,20.33,20.34,20.05,20.1,248200.0,16.5936,16.6018,16.3651,16.4059,248200.0
2011-11-03 09:40:00,20.1,20.1,19.75,19.76,151400.0,16.4059,16.4059,16.1202,16.1284,151400.0
2011-11-03 09:45:00,19.76,20.07,19.76,19.85,133300.0,16.1284,16.3814,16.1284,16.2018,133300.0
2011-11-03 09:50:00,19.86,19.91,19.63,19.67,99300.0,16.21,16.2508,16.0223,16.0549,99300.0
2011-11-03 09:55:00,19.66,19.86,19.66,19.83,97800.0,16.0468,16.21,16.0468,16.1855,97800.0
2011-11-03 10:00:00,19.83,19.85,19.64,19.72,123100.0,16.1855,16.2018,16.0304,16.0957,123100.0
2011-11-03 10:05:00,19.74,19.79,19.66,19.78,127100.0,16.1121,16.1529,16.0468,16.1447,127100.0
2011-11-03 10:10:00,19.78,19.83,19.65,19.71,96500.0,16.1447,16.1855,16.0386,16.0876,96500.0
2011-11-03 10:15:00,19.71,19.87,19.7,19.87,121800.0,16.0876,16.2182,16.0794,16.2182,121800.0
2011-11-03 10:20:00,19.86,19.88,19.66,19.72,89400.0,16.21,16.2263,16.0468,16.0957,89400.0
2011-11-03 10:25:00,19.71,19.88,19.71,19.79,80800.0,16.0876,16.2263,16.0876,16.1529,80800.0
2011-11-03 10:30:00,19.78,19.88,19.78,19.86,95900.0,16.1447,16.2263,16.1447,16.21,95900.0
2011-11-03 10:35:00,19.86,19.97,19.85,19.91,149200.0,16.21,16.2998,16.2018,16.2508,149200.0
2011-11-03 10:40:00,19.91,20.16,19.9,20.06,142400.0,16.2508,16.4549,16.2427,16.3732,142400.0
2011-11-03 10:45:00,20.07,20.2,20.07,20.14,60400.0,16.3814,16.4875,16.3814,16.4385,60400.0
2011-11-03 10:50:00,20.13,20.14,20.01,20.12,72000.0,16.4304,16.4385,16.3324,16.4222,72000.0
2011-11-03 10:55:00,20.11,20.19,20.03,20.05,99500.0,16.4141,16.4794,16.3488,16.3651,99500.0
2011-11-03 11:00:00,20.05,20.16,20.03,20.03,77800.0,16.3651,16.4549,16.3488,16.3488,77800.0
2011-11-03 11:05:00,20.03,20.1,20.01,20.07,58600.0,16.3488,16.4059,16.3324,16.3814,58600.0
2011-11-03 11:10:00,20.01,20.1,20.0,20.09,73100.0,16.3324,16.4059,16.3243,16.3977,73100.0
2011-11-03 11:15:00,20.09,20.19,20.08,20.19,52500.0,16.3977,16.4794,16.3896,16.4794,52500.0
2011-11-03 11:20:00,20.19,20.35,20.18,20.35,110800.0,16.4794,16.61,16.4712,16.61,110800.0
2011-11-03 11:25:00,20.35,20.35,20.26,20.32,62600.0,16.61,16.61,16.5365,16.5855,62600.0
2011-11-03 11:30:00,20.31,20.31,20.18,20.28,65100.0,16.5773,16.5773,16.4712,16.5528,65100.0
2011-11-03 11:35:00,20.27,20.29,20.2,20.22,26300.0,16.5447,16.561,16.4875,16.5038,26300.0
2011-11-03 11:40:00,20.22,20.29,20.21,20.24,49400.0,16.5038,16.561,16.4957,16.5202,49400.0
2011-11-03 11:45:00,20.23,20.28,20.21,20.25,41800.0,16.512,16.5528,16.4957,16.5283,41800.0
2011-11-03 11:50:00,20.25,20.29,20.2,20.26,36800.0,16.5283,16.561,16.4875,16.5365,36800.0
2011-11-03 11:55:00,20.25,20.26,20.11,20.14,57000.0,16.5283,16.5365,16.4141,16.4385,57000.0
2011-11-03 12:00:00,20.14,20.14,20.1,20.14,30200.0,16.4385,16.4385,16.4059,16.4385,30200.0
2011-11-03 12:05:00,20.14,20.18,20.09,20.17,31600.0,16.4385,16.4712,16.3977,16.463,31600.0
2011-11-03 12:10:00,20.16,20.26,20.15,20.18,42600.0,16.4549,16.5365,16.4467,16.4712,42600.0
2011-11-03 12:15:00,20.17,20.25,20.17,20.23,44700.0,16.463,16.5283,16.463,16.512,44700.0
2011-11-03 12:20:00,20.23,20.25,20.17,20.21,56400.0,16.512,16.5283,16.463,16.4957,56400.0
2011-11-03 12:25:00,20.21,20.21,20.16,20.2,24900.0,16.4957,16.4957,16.4549,16.4875,24900.0
2011-11-03 12:30:00,20.2,20.24,20.15,20.15,37700.0,16.4875,16.5202,16.4467,16.4467,37700.0
2011-11-03 12:35:00,20.15,20.17,20.1,20.12,33000.0,16.4467,16.463,16.4059,16.4222,33000.0
2011-11-03 12:40:00,20.11,20.18,20.11,20.15,25700.0,16.4141,16.4712,16.4141,16.4467,25700.0
2011-11-03 12:45:00,20.15,20.27,20.15,20.27,54400.0,16.4467,16.5447,16.4467,16.5447,54400.0
2011-11-03 12:50:00,20.26,20.34,20.25,20.34,38400.0,16.5365,16.6018,16.5283,16.6018,38400.0
2011-11-03 12:55:00,20.34,20.37,20.31,20.35,69900.0,16.6018,16.6263,16.5773,16.61,69900.0
2011-11-03 13:00:00,20.35,20.36,20.2,20.2,79200.0,16.61,16.6181,16.4875,16.4875,79200.0
2011-11-03 13:05:00,20.2,20.32,20.18,20.32,61900.0,16.4875,16.5855,16.4712,16.5855,61900.0
2011-11-03 13:10:00,20.31,20.34,20.24,20.26,56500.0,16.5773,16.6018,16.5202,16.5365,56500.0
2011-11-03 13:15:00,20.25,20.31,20.24,20.26,40000.0,16.5283,16.5773,16.5202,16.5365,40000.0
2011-11-03 13:20:00,20.26,20.28,20.2,20.26,54300.0,16.5365,16.5528,16.4875,16.5365,54300.0
2011-11-03 13:25:00,20.26,20.32,20.25,20.28,37400.0,16.5365,16.5855,16.5283,16.5528,37400.0
2011-11-03 13:30:00,20.29,20.29,20.21,20.22,55600.0,16.561,16.561,16.4957,16.5038,55600.0
2011-11-03 13:35:00,20.22,20.3,20.2,20.3,80100.0,16.5038,16.5691,16.4875,16.5691,80100.0
2011-11-03 13:40:00,20.3,20.32,20.28,20.3,29800.0,16.5691,16.5855,16.5528,16.5691,29800.0
2011-11-03 13:45:00,20.3,20.43,20.27,20.43,113000.0,16.5691,16.6752,16.5447,16.6752,113000.0
2011-11-03 13:50:00,20.43,20.45,20.34,20.35,115500.0,16.6752,16.6916,16.6018,16.61,115500.0
2011-11-03 13:55:00,20.36,20.36,20.2,20.21,69500.0,16.6181,16.6181,16.4875,16.4957,69500.0
2011-11-03 14:00:00,20.22,20.32,20.2,20.32,117700.0,16.5038,16.5855,16.4875,16.5855,117700.0
2011-11-03 14:05:00,20.32,20.32,20.26,20.29,66600.0,16.5855,16.5855,16.5365,16.561,66600.0
2011-11-03 14:10:00,20.29,20.3,20.21,20.24,90000.0,16.561,16.5691,16.4957,16.5202,90000.0
2011-11-03 14:15:00,20.23,20.29,20.22,20.24,51900.0,16.512,16.561,16.5038,16.5202,51900.0
2011-11-03 14:20:00,20.23,20.25,20.22,20.23,44700.0,16.512,16.5283,16.5038,16.512,44700.0
2011-11-03 14:25:00,20.23,20.28,20.23,20.28,65900.0,16.512,16.5528,16.512,16.5528,65900.0
2011-11-03 14:30:00,20.28,20.44,20.27,20.43,130000.0,16.5528,16.6834,16.5447,16.6752,130000.0
2011-11-03 14:35:00,20.42,20.43,20.33,20.37,76800.0,16.6671,16.6752,16.5936,16.6263,76800.0
2011-11-03 14:40:00,20.37,20.37,20.29,20.29,38900.0,16.6263,16.6263,16.561,16.561,38900.0
2011-11-03 14:45:00,20.29,20.3,20.25,20.29,85400.0,16.561,16.5691,16.5283,16.561,85400.0
2011-11-03 14:50:00,20.28,20.3,20.25,20.26,63800.0,16.5528,16.5691,16.5283,16.5365,63800.0
2011-11-03 14:55:00,20.27,20.35,20.26,20.34,80500.0,16.5447,16.61,16.5365,16.6018,80500.0
2011-11-03 15:00:00,20.33,20.34,20.3,20.34,69300.0,16.5936,16.6018,16.5691,16.6018,69300.0
2011-11-03 15:05:00,20.34,20.39,20.32,20.37,79500.0,16.6018,16.6426,16.5855,16.6263,79500.0
2011-11-03 15:10:00,20.37,20.41,20.35,20.39,127000.0,16.6263,16.6589,16.61,16.6426,127000.0
2011-11-03 15:15:00,20.39,20.44,20.39,20.44,80000.0,16.6426,16.6834,16.6426,16.6834,80000.0
2011-11-03 15:20:00,20.44,20.58,20.44,20.52,249600.0,16.6834,16.7977,16.6834,16.7487,249600.0
2011-11-03 15:25:00,20.52,20.53,20.45,20.45,144300.0,16.7487,16.7569,16.6916,16.6916,144300.0
2011-11-03 15:30:00,20.45,20.54,20.45,20.54,176400.0,16.6916,16.765,16.6916,16.765,176400.0
2011-11-03 15:35:00,20.54,20.56,20.5,20.5,156000.0,16.765,16.7814,16.7324,16.7324,156000.0
2011-11-03 15:40:00,20.5,20.56,20.46,20.5,191200.0,16.7324,16.7814,16.6997,16.7324,191200.0
2011-11-03 15:45:00,20.49,20.5,20.41,20.45,219300.0,16.7242,16.7324,16.6589,16.6916,219300.0
2011-11-03 15:50:00,20.45,20.53,20.44,20.53,244800.0,16.6916,16.7569,16.6834,16.7569,244800.0
2011-11-03 15:55:00,20.53,20.53,20.45,20.51,349700.0,16.7569,16.7569,16.6916,16.7405,349700.0
2011-11-04 09:30:00,19.56,20.57,19.44,20.18,723600.0,15.9651,16.7895,15.8672,16.4712,723600.0
2011-11-04 09:35:00,20.22,20.31,19.72,20.25,352900.0,16.5038,16.5773,16.0957,16.5283,352900.0
2011-11-04 09:40:00,20.24,20.64,20.24,20.64,565800.0,16.5202,16.8467,16.5202,16.8467,565800.0
2011-11-04 09:45:00,20.64,21.26,20.63,21.09,917200.0,16.8467,17.3527,16.8385,17.2139,917200.0
2011-11-04 09:50:00,21.09,21.25,20.94,20.95,531700.0,17.2139,17.3445,17.0915,17.0997,531700.0
2011-11-04 09:55:00,20.96,21.0,20.65,20.67,256600.0,17.1078,17.1405,16.8548,16.8711,256600.0
2011-11-04 10:00:00,20.66,20.9,20.66,20.88,338800.0,16.863,17.0589,16.863,17.0425,338800.0
2011-11-04 10:05:00,20.89,20.98,20.77,20.9,251300.0,17.0507,17.1242,16.9528,17.0589,251300.0
2011-11-04 10:10:00,20.89,20.91,20.59,20.74,244500.0,17.0507,17.067,16.8058,16.9283,244500.0
2011-11-04 10:15:00,20.74,20.83,20.54,20.54,204100.0,16.9283,17.0017,16.765,16.765,204100.0
2011-11-04 10:20:00,20.55,20.57,20.45,20.5,134000.0,16.7732,16.7895,16.6916,16.7324,134000.0
2011-11-04 10:25:00,20.51,20.73,20.41,20.73,264400.0,16.7405,16.9201,16.6589,16.9201,264400.0
2011-11-04 10:30:00,20.71,20.79,20.59,20.75,142400.0,16.9038,16.9691,16.8058,16.9364,142400.0
2011-11-04 10:35:00,20.76,20.77,20.66,20.72,84600.0,16.9446,16.9528,16.863,16.912,84600.0
2011-11-04 10:40:00,20.76,20.99,20.73,20.95,123300.0,16.9446,17.1323,16.9201,17.0997,123300.0
2011-11-04 10:45:00,20.94,21.0,20.91,20.92,111800.0,17.0915,17.1405,17.067,17.0752,111800.0
2011-11-04 10:50:00,20.91,21.09,20.87,20.94,219800.0,17.067,17.2139,17.0344,17.0915,219800.0
2011-11-04 10:55:00,20.94,21.01,20.92,21.0,75100.0,17.0915,17.1487,17.0752,17.1405,75100.0
2011-11-04 11:00:00,21.0,21.11,20.9,20.92,109000.0,17.1405,17.2303,17.0589,17.0752,109000.0
2011-11-04 11:05:00,20.92,21.0,20.83,20.99,90400.0,17.0752,17.1405,17.0017,17.1323,90400.0
2011-11-04 11:10:00,20.99,21.07,20.99,21.04,53000.0,17.1323,17.1976,17.1323,17.1731,53000.0
2011-11-04 11:15:00,21.04,21.09,21.0,21.06,82100.0,17.1731,17.2139,17.1405,17.1895,82100.0
2011-11-04 11:20:00,21.04,21.2,21.01,21.2,92900.0,17.1731,17.3037,17.1487,17.3037,92900.0
2011-11-04 11:25:00,21.2,21.2,21.09,21.15,86400.0,17.3037,17.3037,17.2139,17.2629,86400.0
2011-11-04 11:30:00,21.15,21.24,21.11,21.22,104600.0,17.2629,17.3364,17.2303,17.3201,104600.0
2011-11-04 11:35:00,21.22,21.22,21.05,21.05,74800.0,17.3201,17.3201,17.1813,17.1813,74800.0
2011-11-04 11:40:00,21.05,21.07,20.99,21.03,73900.0,17.1813,17.1976,17.1323,17.165,73900.0
2011-11-04 11:45:00,21.03,21.08,21.0,21.0,71500.0,17.165,17.2058,17.1405,17.1405,71500.0
2011-11-04 11:50:00,21.0,21.03,21.0,21.01,36700.0,17.1405,17.165,17.1405,17.1487,36700.0
2011-11-04 11:55:00,21.01,21.09,21.0,21.03,71200.0,17.1487,17.2139,17.1405,17.165,71200.0
2011-11-04 12:00:00,21.03,21.17,21.03,21.14,62700.0,17.165,17.2792,17.165,17.2548,62700.0
2011-11-04 12:05:00,21.14,21.2,21.12,21.14,61400.0,17.2548,17.3037,17.2384,17.2548,61400.0
2011-11-04 12:10:00,21.14,21.24,21.14,21.24,58000.0,17.2548,17.3364,17.2548,17.3364,58000.0
2011-11-04 12:15:00,21.23,21.37,21.21,21.29,157400.0,17.3282,17.4425,17.3119,17.3772,157400.0
2011-11-04 12:20:00,21.29,21.42,21.29,21.39,110700.0,17.3772,17.4833,17.3772,17.4588,110700.0
2011-11-04 12:25:00,21.4,21.49,21.39,21.48,121900.0,17.467,17.5404,17.4588,17.5323,121900.0
2011-11-04 12:30:00,21.48,21.55,21.32,21.36,145700.0,17.5323,17.5894,17.4017,17.4343,145700.0
2011-11-04 12:35:00,21.37,21.45,21.37,21.42,47900.0,17.4425,17.5078,17.4425,17.4833,47900.0
2011-11-04 12:40:00,21.41,21.49,21.4,21.42,90400.0,17.4751,17.5404,17.467,17.4833,90400.0
2011-11-04 12:45:00,21.42,21.47,21.3,21.31,59900.0,17.4833,17.5241,17.3854,17.3935,59900.0
2011-11-04 12:50:00,21.32,21.45,21.3,21.44,63600.0,17.4017,17.5078,17.3854,17.4996,63600.0
2011-11-04 12:55:00,21.45,21.5,21.37,21.5,93300.0,17.5078,17.5486,17.4425,17.5486,93300.0
2011-11-04 13:00:00,21.5,21.52,21.4,21.4,102800.0,17.5486,17.5649,17.467,17.467,102800.0
2011-11-04 13:05:00,21.4,21.4,21.34,21.36,23900.0,17.467,17.467,17.418,17.4343,23900.0
2011-11-04 13:10:00,21.35,21.46,21.33,21.44,68300.0,17.4262,17.5159,17.4098,17.4996,68300.0
2011-11-04 13:15:00,21.45,21.56,21.42,21.56,68400.0,17.5078,17.5976,17.4833,17.5976,68400.0
2011-11-04 13:20:00,21.56,21.59,21.5,21.54,85600.0,17.5976,17.6221,17.5486,17.5812,85600.0
2011-11-04 13:25:00,21.54,21.58,21.5,21.53,34100.0,17.5812,17.6139,17.5486,17.5731,34100.0
2011-11-04 13:30:00,21.53,21.59,21.51,21.52,57600.0,17.5731,17.6221,17.5568,17.5649,57600.0
2011-11-04 13:35:00,21.53,21.65,21.49,21.62,84300.0,17.5731,17.671,17.5404,17.6465,84300.0
2011-11-04 13:40:00,21.62,21.8,21.62,21.77,202900.0,17.6465,17.7935,17.6465,17.769,202900.0
2011-11-04 13:45:00,21.77,21.88,21.77,21.78,113300.0,17.769,17.8588,17.769,17.7771,113300.0
2011-11-04 13:50:00,21.79,21.87,21.78,21.85,86100.0,17.7853,17.8506,17.7771,17.8343,86100.0
2011-11-04 13:55:00,21.86,21.86,21.78,21.85,82500.0,17.8424,17.8424,17.7771,17.8343,82500.0
2011-11-04 14:00:00,21.85,21.87,21.75,21.75,77000.0,17.8343,17.8506,17.7527,17.7527,77000.0
2011-11-04 14:05:00,21.76,21.76,21.62,21.72,115200.0,17.7608,17.7608,17.6465,17.7282,115200.0
2011-11-04 14:10:00,21.7,21.7,21.63,21.64,47900.0,17.7118,17.7118,17.6547,17.6629,47900.0
2011-11-04 14:15:00,21.64,21.69,21.6,21.6,110400.0,17.6629,17.7037,17.6302,17.6302,110400.0
2011-11-04 14:20:00,21.61,21.71,21.61,21.66,78700.0,17.6384,17.72,17.6384,17.6792,78700.0
2011-11-04 14:25:00,21.66,21.75,21.66,21.73,50800.0,17.6792,17.7527,17.6792,17.7363,50800.0
2011-11-04 14:30:00,21.74,21.8,21.74,21.78,49000.0,17.7445,17.7935,17.7445,17.7771,49000.0
2011-11-04 14:35:00,21.77,21.78,21.69,21.7,149200.0,17.769,17.7771,17.7037,17.7118,149200.0
2011-11-04 14:40:00,21.7,21.8,21.69,21.77,96200.0,17.7118,17.7935,17.7037,17.769,96200.0
2011-11-04 14:45:00,21.76,21.88,21.76,21.87,79600.0,17.7608,17.8588,17.7608,17.8506,79600.0
2011-11-04 14:50:00,21.87,21.97,21.84,21.96,114400.0,17.8506,17.9322,17.8261,17.9241,114400.0
2011-11-04 14:55:00,21.97,21.98,21.82,21.82,131900.0,17.9322,17.9404,17.8098,17.8098,131900.0
2011-11-04 15:00:00,21.82,21.82,21.57,21.61,249500.0,17.8098,17.8098,17.6057,17.6384,249500.0
2011-11-04 15:05:00,21.59,21.61,21.45,21.57,178100.0,17.6221,17.6384,17.5078,17.6057,178100.0
2011-11-04 15:10:00,21.57,21.59,21.53,21.57,54200.0,17.6057,17.6221,17.5731,17.6057,54200.0
2011-11-04 15:15:00,21.57,21.73,21.57,21.6,153000.0,17.6057,17.7363,17.6057,17.6302,153000.0
2011-11-04 15:20:00,21.6,21.61,21.49,21.54,84500.0,17.6302,17.6384,17.5404,17.5812,84500.0
2011-11-04 15:25:00,21.54,21.62,21.53,21.6,66600.0,17.5812,17.6465,17.5731,17.6302,66600.0
2011-11-04 15:30:00,21.61,21.7,21.57,21.69,152200.0,17.6384,17.7118,17.6057,17.7037,152200.0
2011-11-04 15:35:00,21.69,21.72,21.65,21.69,158200.0,17.7037,17.7282,17.671,17.7037,158200.0
2011-11-04 15:40:00,21.7,21.72,21.64,21.72,106900.0,17.7118,17.7282,17.6629,17.7282,106900.0
2011-11-04 15:45:00,21.71,21.85,21.71,21.8,193400.0,17.72,17.8343,17.72,17.7935,193400.0
2011-11-04 15:50:00,21.8,21.81,21.71,21.74,229800.0,17.7935,17.8016,17.72,17.7445,229800.0
2011-11-04 15:55:00,21.74,21.83,21.72,21.82,451600.0,17.7445,17.8179,17.7282,17.8098,451600.0
2011-11-07 09:30:00,21.45,21.75,21.14,21.7,204700.0,17.5078,17.7527,17.2548,17.7118,204700.0
2011-11-07 09:35:00,21.68,21.82,21.66,21.79,70600.0,17.6955,17.8098,17.6792,17.7853,70600.0
2011-11-07 09:40:00,21.77,21.78,21.4,21.5,111100.0,17.769,17.7771,17.467,17.5486,111100.0
2011-11-07 09:45:00,21.49,21.53,21.37,21.39,165800.0,17.5404,17.5731,17.4425,17.4588,165800.0
2011-11-07 09:50:00,21.38,21.48,21.33,21.47,93400.0,17.4507,17.5323,17.4098,17.5241,93400.0
2011-11-07 09:55:00,21.48,21.58,21.43,21.5,89600.0,17.5323,17.6139,17.4915,17.5486,89600.0
2011-11-07 10:00:00,21.5,21.5,21.22,21.25,165800.0,17.5486,17.5486,17.3201,17.3445,165800.0
2011-11-07 10:05:00,21.23,21.36,21.23,21.27,106200.0,17.3282,17.4343,17.3282,17.3609,106200.0
2011-11-07 10:10:00,21.28,21.36,21.2,21.34,75800.0,17.369,17.4343,17.3037,17.418,75800.0
2011-11-07 10:15:00,21.34,21.34,21.16,21.21,53200.0,17.418,17.418,17.2711,17.3119,53200.0
2011-11-07 10:20:00,21.2,21.2,21.1,21.13,89600.0,17.3037,17.3037,17.2221,17.2466,89600.0
2011-11-07 10:25:00,21.13,21.17,21.06,21.07,93800.0,17.2466,17.2792,17.1895,17.1976,93800.0
2011-11-07 10:30:00,21.07,21.19,21.0,21.01,67200.0,17.1976,17.2956,17.1405,17.1487,67200.0
2011-11-07 10:35:00,21.02,21.1,20.94,21.08,86600.0,17.1568,17.2221,17.0915,17.2058,86600.0
2011-11-07 10:40:00,21.09,21.2,21.04,21.2,57300.0,17.2139,17.3037,17.1731,17.3037,57300.0
2011-11-07 10:45:00,21.18,21.18,21.08,21.1,40000.0,17.2874,17.2874,17.2058,17.2221,40000.0
2011-11-07 10:50:00,21.11,21.17,21.0,21.02,87100.0,17.2303,17.2792,17.1405,17.1568,87100.0
2011-11-07 10:55:00,21.0,21.05,20.95,21.01,42200.0,17.1405,17.1813,17.0997,17.1487,42200.0
2011-11-07 11:00:00,21.01,21.16,20.97,21.15,31300.0,17.1487,17.2711,17.116,17.2629,31300.0
2011-11-07 11:05:00,21.15,21.15,21.02,21.02,28400.0,17.2629,17.2629,17.1568,17.1568,28400.0
2011-11-07 11:10:00,21.03,21.22,21.0,21.18,69500.0,17.165,17.3201,17.1405,17.2874,69500.0
2011-11-07 11:15:00,21.19,21.24,21.15,21.2,58700.0,17.2956,17.3364,17.2629,17.3037,58700.0
2011-11-07 11:20:00,21.2,21.2,21.09,21.18,52200.0,17.3037,17.3037,17.2139,17.2874,52200.0
2011-11-07 11:25:00,21.18,21.2,21.08,21.12,35800.0,17.2874,17.3037,17.2058,17.2384,35800.0
2011-11-07 11:30:00,21.13,21.18,21.11,21.16,21700.0,17.2466,17.2874,17.2303,17.2711,21700.0
2011-11-07 11:35:00,21.15,21.17,21.05,21.11,25400.0,17.2629,17.2792,17.1813,17.2303,25400.0
2011-11-07 11:40:00,21.12,21.13,21.01,21.12,33300.0,17.2384,17.2466,17.1487,17.2384,33300.0
2011-11-07 11:45:00,21.13,21.15,21.07,21.11,20300.0,17.2466,17.2629,17.1976,17.2303,20300.0
2011-11-07 11:50:00,21.12,21.21,21.12,21.18,50900.0,17.2384,17.3119,17.2384,17.2874,50900.0
2011-11-07 11:55:00,21.19,21.19,21.11,21.11,11300.0,17.2956,17.2956,17.2303,17.2303,11300.0
2011-11-07 12:00:00,21.12,21.14,21.07,21.12,21200.0,17.2384,17.2548,17.1976,17.2384,21200.0
2011-11-07 12:05:00,21.11,21.15,21.09,21.14,25400.0,17.2303,17.2629,17.2139,17.2548,25400.0
2011-11-07 12:10:00,21.14,21.14,21.02,21.02,22500.0,17.2548,17.2548,17.1568,17.1568,22500.0
2011-11-07 12:15:00,21.02,21.04,20.95,20.96,59900.0,17.1568,17.1731,17.0997,17.1078,59900.0
2011-11-07 12:20:00,20.95,20.96,20.86,20.89,50300.0,17.0997,17.1078,17.0262,17.0507,50300.0
2011-11-07 12:25:00,20.88,20.91,20.84,20.87,36700.0,17.0425,17.067,17.0099,17.0344,36700.0
2011-11-07 12:30:00,20.86,20.87,20.81,20.84,27700.0,17.0262,17.0344,16.9854,17.0099,27700.0
2011-11-07 12:35:00,20.83,20.87,20.81,20.86,20900.0,17.0017,17.0344,16.9854,17.0262,20900.0
2011-11-07 12:40:00,20.87,20.96,20.86,20.93,25800.0,17.0344,17.1078,17.0262,17.0834,25800.0
2011-11-07 12:45:00,20.94,20.96,20.89,20.96,34600.0,17.0915,17.1078,17.0507,17.1078,34600.0
2011-11-07 12:50:00,20.95,21.0,20.95,20.99,17200.0,17.0997,17.1405,17.0997,17.1323,17200.0
2011-11-07 12:55:00,20.98,21.03,20.97,21.0,20700.0,17.1242,17.165,17.116,17.1405,20700.0
2011-11-07 13:00:00,20.99,20.99,20.91,20.93,19700.0,17.1323,17.1323,17.067,17.0834,19700.0
2011-11-07 13:05:00,20.93,21.0,20.93,21.0,12200.0,17.0834,17.1405,17.0834,17.1405,12200.0
2011-11-07 13:10:00,20.99,21.12,20.99,21.1,62400.0,17.1323,17.2384,17.1323,17.2221,62400.0
2011-11-07 13:15:00,21.1,21.17,21.08,21.14,36700.0,17.2221,17.2792,17.2058,17.2548,36700.0
2011-11-07 13:20:00,21.14,21.14,21.1,21.1,14500.0,17.2548,17.2548,17.2221,17.2221,14500.0
2011-11-07 13:25:00,21.1,21.1,21.06,21.07,14500.0,17.2221,17.2221,17.1895,17.1976,14500.0
2011-11-07 13:30:00,21.08,21.09,21.05,21.06,14400.0,17.2058,17.2139,17.1813,17.1895,14400.0
2011-11-07 13:35:00,21.05,21.05,20.98,20.98,19300.0,17.1813,17.1813,17.1242,17.1242,19300.0
2011-11-07 13:40:00,20.98,21.0,20.97,20.99,14500.0,17.1242,17.1405,17.116,17.1323,14500.0
2011-11-07 13:45:00,20.99,20.99,20.92,20.94,29000.0,17.1323,17.1323,17.0752,17.0915,29000.0
2011-11-07 13:50:00,20.94,20.98,20.94,20.97,25000.0,17.0915,17.1242,17.0915,17.116,25000.0
2011-11-07 13:55:00,20.97,21.17,20.96,21.14,56800.0,17.116,17.2792,17.1078,17.2548,56800.0
2011-11-07 14:00:00,21.14,21.26,21.11,21.26,55400.0,17.2548,17.3527,17.2303,17.3527,55400.0
2011-11-07 14:05:00,21.25,21.25,21.16,21.2,16600.0,17.3445,17.3445,17.2711,17.3037,16600.0
2011-11-07 14:10:00,21.18,21.25,21.15,21.15,36100.0,17.2874,17.3445,17.2629,17.2629,36100.0
2011-11-07 14:15:00,21.15,21.19,21.13,21.18,34000.0,17.2629,17.2956,17.2466,17.2874,34000.0
2011-11-07 14:20:00,21.17,21.25,21.16,21.24,17100.0,17.2792,17.3445,17.2711,17.3364,17100.0
2011-11-07 14:25:00,21.24,21.28,21.22,21.26,36800.0,17.3364,17.369,17.3201,17.3527,36800.0
2011-11-07 14:30:00,21.25,21.27,21.2,21.22,27800.0,17.3445,17.3609,17.3037,17.3201,27800.0
2011-11-07 14:35:00,21.2,21.22,21.16,21.2,52800.0,17.3037,17.3201,17.2711,17.3037,52800.0
2011-11-07 14:40:00,21.2,21.2,21.12,21.15,49300.0,17.3037,17.3037,17.2384,17.2629,49300.0
2011-11-07 14:45:00,21.15,21.15,21.09,21.12,43100.0,17.2629,17.2629,17.2139,17.2384,43100.0
2011-11-07 14:50:00,21.12,21.23,21.08,21.22,44000.0,17.2384,17.3282,17.2058,17.3201,44000.0
2011-11-07 14:55:00,21.23,21.24,21.19,21.24,40300.0,17.3282,17.3364,17.2956,17.3364,40300.0
2011-11-07 15:00:00,21.25,21.27,21.23,21.25,59800.0,17.3445,17.3609,17.3282,17.3445,59800.0
2011-11-07 15:05:00,21.24,21.25,21.22,21.24,33700.0,17.3364,17.3445,17.3201,17.3364,33700.0
2011-11-07 15:10:00,21.24,21.28,21.23,21.26,64700.0,17.3364,17.369,17.3282,17.3527,64700.0
2011-11-07 15:15:00,21.25,21.28,21.16,21.16,48800.0,17.3445,17.369,17.2711,17.2711,48800.0
2011-11-07 15:20:00,21.16,21.25,21.16,21.24,46000.0,17.2711,17.3445,17.2711,17.3364,46000.0
2011-11-07 15:25:00,21.24,21.25,21.15,21.16,61900.0,17.3364,17.3445,17.2629,17.2711,61900.0
2011-11-07 15:30:00,21.16,21.22,21.14,21.15,80800.0,17.2711,17.3201,17.2548,17.2629,80800.0
2011-11-07 15:35:00,21.15,21.3,21.14,21.3,128200.0,17.2629,17.3854,17.2548,17.3854,128200.0
2011-11-07 15:40:00,21.29,21.35,21.29,21.29,98600.0,17.3772,17.4262,17.3772,17.3772,98600.0
2011-11-07 15:45:00,21.29,21.32,21.26,21.28,121200.0,17.3772,17.4017,17.3527,17.369,121200.0
2011-11-07 15:50:00,21.29,21.39,21.26,21.28,150200.0,17.3772,17.4588,17.3527,17.369,150200.0
2011-11-07 15:55:00,21.29,21.33,21.25,21.31,114600.0,17.3772,17.4098,17.3445,17.3935,114600.0
2011-11-08 09:30:00,21.51,21.59,21.44,21.53,48900.0,17.5568,17.6221,17.4996,17.5731,48900.0
2011-11-08 09:35:00,21.52,21.6,21.43,21.51,43600.0,17.5649,17.6302,17.4915,17.5568,43600.0
2011-11-08 09:40:00,21.51,21.51,21.39,21.43,57100.0,17.5568,17.5568,17.4588,17.4915,57100.0
2011-11-08 09:45:00,21.44,21.48,21.34,21.34,82300.0,17.4996,17.5323,17.418,17.418,82300.0
2011-11-08 09:50:00,21.34,21.4,21.33,21.36,32300.0,17.418,17.467,17.4098,17.4343,32300.0
2011-11-08 09:55:00,21.37,21.43,21.36,21.38,56000.0,17.4425,17.4915,17.4343,17.4507,56000.0
2011-11-08 10:00:00,21.38,21.49,21.38,21.48,55000.0,17.4507,17.5404,17.4507,17.5323,55000.0
2011-11-08 10:05:00,21.49,21.49,21.36,21.37,43800.0,17.5404,17.5404,17.4343,17.4425,43800.0
2011-11-08 10:10:00,21.37,21.38,21.16,21.28,63100.0,17.4425,17.4507,17.2711,17.369,63100.0
2011-11-08 10:15:00,21.27,21.27,21.17,21.18,31700.0,17.3609,17.3609,17.2792,17.2874,31700.0
2011-11-08 10:20:00,21.18,21.24,21.14,21.17,26600.0,17.2874,17.3364,17.2548,17.2792,26600.0
2011-11-08 10:25:00,21.18,21.18,20.94,21.03,57700.0,17.2874,17.2874,17.0915,17.165,57700.0
2011-11-08 10:30:00,21.02,21.17,21.0,21.09,39500.0,17.1568,17.2792,17.1405,17.2139,39500.0
2011-11-08 10:35:00,21.07,21.11,20.98,20.99,46700.0,17.1976,17.2303,17.1242,17.1323,46700.0
2011-11-08 10:40:00,20.98,21.04,20.93,21.0,101500.0,17.1242,17.1731,17.0834,17.1405,101500.0
2011-11-08 10:45:00,21.0,21.05,20.99,21.0,31500.0,17.1405,17.1813,17.1323,17.1405,31500.0
2011-11-08 10:50:00,20.99,21.0,20.84,20.91,95800.0,17.1323,17.1405,17.0099,17.067,95800.0
2011-11-08 10:55:00,20.92,20.97,20.85,20.86,37700.0,17.0752,17.116,17.0181,17.0262,37700.0
2011-11-08 11:00:00,20.86,20.97,20.82,20.9,78200.0,17.0262,17.116,16.9936,17.0589,78200.0
2011-11-08 11:05:00,20.9,20.97,20.81,20.88,59700.0,17.0589,17.116,16.9854,17.0425,59700.0
2011-11-08 11:10:00,20.89,20.9,20.8,20.8,44500.0,17.0507,17.0589,16.9772,16.9772,44500.0
2011-11-08 11:15:00,20.8,20.81,20.6,20.73,76900.0,16.9772,16.9854,16.814,16.9201,76900.0
2011-11-08 11:20:00,20.7,20.73,20.65,20.69,26000.0,16.8956,16.9201,16.8548,16.8875,26000.0
2011-11-08 11:25:00,20.69,20.86,20.69,20.84,38100.0,16.8875,17.0262,16.8875,17.0099,38100.0
2011-11-08 11:30:00,20.84,20.89,20.81,20.85,16100.0,17.0099,17.0507,16.9854,17.0181,16100.0
2011-11-08 11:35:00,20.84,20.84,20.75,20.78,49100.0,17.0099,17.0099,16.9364,16.9609,49100.0
2011-11-08 11:40:00,20.78,20.87,20.73,20.86,37100.0,16.9609,17.0344,16.9201,17.0262,37100.0
2011-11-08 11:45:00,20.87,20.92,20.8,20.91,17400.0,17.0344,17.0752,16.9772,17.067,17400.0
2011-11-08 11:50:00,20.91,20.94,20.89,20.91,25700.0,17.067,17.0915,17.0507,17.067,25700.0
2011-11-08 11:55:00,20.9,20.92,20.84,20.9,24700.0,17.0589,17.0752,17.0099,17.0589,24700.0
2011-11-08 12:00:00,20.9,20.9,20.81,20.89,34600.0,17.0589,17.0589,16.9854,17.0507,34600.0
2011-11-08 12:05:00,20.91,20.92,20.82,20.92,23200.0,17.067,17.0752,16.9936,17.0752,23200.0
2011-11-08 12:10:00,20.91,20.94,20.87,20.9,16500.0,17.067,17.0915,17.0344,17.0589,16500.0
2011-11-08 12:15:00,20.91,20.95,20.88,20.94,8100.0,17.067,17.0997,17.0425,17.0915,8100.0
2011-11-08 12:20:00,20.95,20.96,20.89,20.89,21400.0,17.0997,17.1078,17.0507,17.0507,21400.0
2011-11-08 12:25:00,20.89,20.89,20.83,20.83,13800.0,17.0507,17.0507,17.0017,17.0017,13800.0
2011-11-08 12:30:00,20.84,20.88,20.82,20.85,13700.0,17.0099,17.0425,16.9936,17.0181,13700.0
2011-11-08 12:35:00,20.86,20.92,20.85,20.91,10600.0,17.0262,17.0752,17.0181,17.067,10600.0
2011-11-08 12:40:00,20.92,20.94,20.91,20.93,10000.0,17.0752,17.0915,17.067,17.0834,10000.0
2011-11-08 12:45:00,20.93,20.94,20.83,20.85,17900.0,17.0834,17.0915,17.0017,17.0181,17900.0
2011-11-08 12:50:00,20.83,20.84,20.78,20.79,38000.0,17.0017,17.0099,16.9609,16.9691,38000.0
2011-11-08 12:55:00,20.8,20.81,20.79,20.8,13400.0,16.9772,16.9854,16.9691,16.9772,13400.0
2011-11-08 13:00:00,20.8,20.9,20.79,20.89,20200.0,16.9772,17.0589,16.9691,17.0507,20200.0
2011-11-08 13:05:00,20.89,20.9,20.82,20.82,15900.0,17.0507,17.0589,16.9936,16.9936,15900.0
2011-11-08 13:10:00,20.81,20.83,20.78,20.81,16900.0,16.9854,17.0017,16.9609,16.9854,16900.0
2011-11-08 13:15:00,20.81,20.86,20.79,20.85,12100.0,16.9854,17.0262,16.9691,17.0181,12100.0
2011-11-08 13:20:00,20.86,20.92,20.84,20.91,16000.0,17.0262,17.0752,17.0099,17.067,16000.0
2011-11-08 13:25:00,20.92,20.97,20.91,20.94,57500.0,17.0752,17.116,17.067,17.0915,57500.0
2011-11-08 13:30:00,20.93,20.95,20.9,20.93,12900.0,17.0834,17.0997,17.0589,17.0834,12900.0
2011-11-08 13:35:00,20.93,21.05,20.93,21.04,123800.0,17.0834,17.1813,17.0834,17.1731,123800.0
2011-11-08 13:40:00,21.05,21.07,21.02,21.02,28600.0,17.1813,17.1976,17.1568,17.1568,28600.0
2011-11-08 13:45:00,21.01,21.19,20.99,21.12,61100.0,17.1487,17.2956,17.1323,17.2384,61100.0
2011-11-08 13:50:00,21.11,21.16,21.1,21.11,58300.0,17.2303,17.2711,17.2221,17.2303,58300.0
2011-11-08 13:55:00,21.1,21.2,21.07,21.08,59800.0,17.2221,17.3037,17.1976,17.2058,59800.0
2011-11-08 14:00:00,21.09,21.12,21.06,21.09,23800.0,17.2139,17.2384,17.1895,17.2139,23800.0
2011-11-08 14:05:00,21.1,21.12,21.01,21.04,21000.0,17.2221,17.2384,17.1487,17.1731,21000.0
2011-11-08 14:10:00,21.03,21.09,21.02,21.08,25700.0,17.165,17.2139,17.1568,17.2058,25700.0
2011-11-08 14:15:00,21.07,21.1,20.98,20.99,21100.0,17.1976,17.2221,17.1242,17.1323,21100.0
2011-11-08 14:20:00,20.99,21.12,20.98,21.12,23600.0,17.1323,17.2384,17.1242,17.2384,23600.0
2011-11-08 14:25:00,21.13,21.2,21.1,21.19,67100.0,17.2466,17.3037,17.2221,17.2956,67100.0
2011-11-08 14:30:00,21.2,21.21,21.08,21.09,52400.0,17.3037,17.3119,17.2058,17.2139,52400.0
2011-11-08 14:35:00,21.09,21.15,21.09,21.14,29900.0,17.2139,17.2629,17.2139,17.2548,29900.0
2011-11-08 14:40:00,21.14,21.19,21.13,21.15,18600.0,17.2548,17.2956,17.2466,17.2629,18600.0
2011-11-08 14:45:00,21.15,21.18,21.15,21.15,21000.0,17.2629,17.2874,17.2629,17.2629,21000.0
2011-11-08 14:50:00,21.15,21.19,21.15,21.16,29200.0,17.2629,17.2956,17.2629,17.2711,29200.0
2011-11-08 14:55:00,21.16,21.17,21.09,21.12,37400.0,17.2711,17.2792,17.2139,17.2384,37400.0
2011-11-08 15:00:00,21.13,21.13,21.05,21.05,36600.0,17.2466,17.2466,17.1813,17.1813,36600.0
2011-11-08 15:05:00,21.06,21.15,21.05,21.12,38700.0,17.1895,17.2629,17.1813,17.2384,38700.0
2011-11-08 15:10:00,21.13,21.21,21.12,21.21,21000.0,17.2466,17.3119,17.2384,17.3119,21000.0
2011-11-08 15:15:00,21.21,21.24,21.19,21.19,51800.0,17.3119,17.3364,17.2956,17.2956,51800.0
2011-11-08 15:20:00,21.18,21.21,21.15,21.18,26300.0,17.2874,17.3119,17.2629,17.2874,26300.0
2011-11-08 15:25:00,21.18,21.2,21.13,21.17,32700.0,17.2874,17.3037,17.2466,17.2792,32700.0
2011-11-08 15:30:00,21.17,21.22,21.17,21.21,38900.0,17.2792,17.3201,17.2792,17.3119,38900.0
2011-11-08 15:35:00,21.22,21.23,21.16,21.19,41200.0,17.3201,17.3282,17.2711,17.2956,41200.0
2011-11-08 15:40:00,21.2,21.2,21.11,21.15,48100.0,17.3037,17.3037,17.2303,17.2629,48100.0
2011-11-08 15:45:00,21.15,21.16,21.1,21.16,68300.0,17.2629,17.2711,17.2221,17.2711,68300.0
2011-11-08 15:50:00,21.15,21.19,21.12,21.19,121300.0,17.2629,17.2956,17.2384,17.2956,121300.0
2011-11-08 15:55:00,21.19,21.19,21.13,21.13,129700.0,17.2956,17.2956,17.2466,17.2466,129700.0
2011-11-09 09:30:00,20.31,20.48,20.16,20.47,144900.0,16.5773,16.7161,16.4549,16.7079,144900.0
2011-11-09 09:35:00,20.45,20.5,20.22,20.29,60500.0,16.6916,16.7324,16.5038,16.561,60500.0
2011-11-09 09:40:00,20.28,20.43,20.23,20.43,42400.0,16.5528,16.6752,16.512,16.6752,42400.0
2011-11-09 09:45:00,20.41,20.42,20.26,20.35,45000.0,16.6589,16.6671,16.5365,16.61,45000.0
2011-11-09 09:50:00,20.34,20.35,20.2,20.21,46000.0,16.6018,16.61,16.4875,16.4957,46000.0
2011-11-09 09:55:00,20.2,20.21,20.11,20.15,61200.0,16.4875,16.4957,16.4141,16.4467,61200.0
2011-11-09 10:00:00,20.14,20.23,20.13,20.21,49900.0,16.4385,16.512,16.4304,16.4957,49900.0
2011-11-09 10:05:00,20.21,20.26,20.2,20.22,58200.0,16.4957,16.5365,16.4875,16.5038,58200.0
2011-11-09 10:10:00,20.23,20.29,20.22,20.25,22200.0,16.512,16.561,16.5038,16.5283,22200.0
2011-11-09 10:15:00,20.24,20.29,20.22,20.28,37500.0,16.5202,16.561,16.5038,16.5528,37500.0
2011-11-09 10:20:00,20.28,20.32,20.25,20.3,27500.0,16.5528,16.5855,16.5283,16.5691,27500.0
2011-11-09 10:25:00,20.3,20.31,20.22,20.25,59400.0,16.5691,16.5773,16.5038,16.5283,59400.0
2011-11-09 10:30:00,20.24,20.29,20.21,20.26,56100.0,16.5202,16.561,16.4957,16.5365,56100.0
2011-11-09 10:35:00,20.27,20.27,20.07,20.07,59100.0,16.5447,16.5447,16.3814,16.3814,59100.0
2011-11-09 10:40:00,20.08,20.14,20.07,20.13,34100.0,16.3896,16.4385,16.3814,16.4304,34100.0
2011-11-09 10:45:00,20.14,20.28,20.11,20.26,58800.0,16.4385,16.5528,16.4141,16.5365,58800.0
2011-11-09 10:50:00,20.25,20.33,20.22,20.24,35300.0,16.5283,16.5936,16.5038,16.5202,35300.0
2011-11-09 10:55:00,20.24,20.28,20.22,20.23,13500.0,16.5202,16.5528,16.5038,16.512,13500.0
2011-11-09 11:00:00,20.23,20.25,20.19,20.23,25700.0,16.512,16.5283,16.4794,16.512,25700.0
2011-11-09 11:05:00,20.22,20.3,20.22,20.28,19900.0,16.5038,16.5691,16.5038,16.5528,19900.0
2011-11-09 11:10:00,20.27,20.28,20.24,20.26,10500.0,16.5447,16.5528,16.5202,16.5365,10500.0
2011-11-09 11:15:00,20.26,20.37,20.26,20.33,51100.0,16.5365,16.6263,16.5365,16.5936,51100.0
2011-11-09 11:20:00,20.32,20.37,20.3,20.31,47200.0,16.5855,16.6263,16.5691,16.5773,47200.0
2011-11-09 11:25:00,20.31,20.32,20.28,20.28,20800.0,16.5773,16.5855,16.5528,16.5528,20800.0
2011-11-09 11:30:00,20.28,20.28,20.22,20.23,12700.0,16.5528,16.5528,16.5038,16.512,12700.0
2011-11-09 11:35:00,20.24,20.26,20.22,20.24,23300.0,16.5202,16.5365,16.5038,16.5202,23300.0
2011-11-09 11:40:00,20.25,20.27,20.21,20.21,18500.0,16.5283,16.5447,16.4957,16.4957,18500.0
2011-11-09 11:45:00,20.22,20.28,20.2,20.28,21300.0,16.5038,16.5528,16.4875,16.5528,21300.0
2011-11-09 11:50:00,20.27,20.34,20.25,20.34,30800.0,16.5447,16.6018,16.5283,16.6018,30800.0
2011-11-09 11:55:00,20.33,20.35,20.22,20.25,84300.0,16.5936,16.61,16.5038,16.5283,84300.0
2011-11-09 12:00:00,20.25,20.27,20.16,20.16,28300.0,16.5283,16.5447,16.4549,16.4549,28300.0
2011-11-09 12:05:00,20.17,20.19,20.15,20.18,10500.0,16.463,16.4794,16.4467,16.4712,10500.0
2011-11-09 12:10:00,20.17,20.21,20.17,20.17,12700.0,16.463,16.4957,16.463,16.463,12700.0
2011-11-09 12:15:00,20.17,20.21,20.17,20.18,48200.0,16.463,16.4957,16.463,16.4712,48200.0
2011-11-09 12:20:00,20.18,20.18,20.12,20.13,44100.0,16.4712,16.4712,16.4222,16.4304,44100.0
2011-11-09 12:25:00,20.12,20.13,20.09,20.11,19000.0,16.4222,16.4304,16.3977,16.4141,19000.0
2011-11-09 12:30:00,20.11,20.12,20.09,20.1,9100.0,16.4141,16.4222,16.3977,16.4059,9100.0
2011-11-09 12:35:00,20.11,20.15,20.1,20.14,14900.0,16.4141,16.4467,16.4059,16.4385,14900.0
2011-11-09 12:40:00,20.13,20.18,20.13,20.18,19400.0,16.4304,16.4712,16.4304,16.4712,19400.0
2011-11-09 12:45:00,20.18,20.2,20.17,20.19,14800.0,16.4712,16.4875,16.463,16.4794,14800.0
2011-11-09 12:50:00,20.18,20.19,20.17,20.18,16700.0,16.4712,16.4794,16.463,16.4712,16700.0
2011-11-09 12:55:00,20.18,20.19,20.15,20.19,28500.0,16.4712,16.4794,16.4467,16.4794,28500.0
2011-11-09 13:00:00,20.19,20.22,20.15,20.15,54700.0,16.4794,16.5038,16.4467,16.4467,54700.0
2011-11-09 13:05:00,20.15,20.22,20.12,20.12,23500.0,16.4467,16.5038,16.4222,16.4222,23500.0
2011-11-09 13:10:00,20.13,20.14,20.1,20.1,22300.0,16.4304,16.4385,16.4059,16.4059,22300.0
2011-11-09 13:15:00,20.11,20.11,20.01,20.02,39900.0,16.4141,16.4141,16.3324,16.3406,39900.0
2011-11-09 13:20:00,20.02,20.05,20.01,20.04,32900.0,16.3406,16.3651,16.3324,16.3569,32900.0
2011-11-09 13:25:00,20.04,20.08,20.04,20.07,9500.0,16.3569,16.3896,16.3569,16.3814,9500.0
2011-11-09 13:30:00,20.07,20.07,20.01,20.04,39000.0,16.3814,16.3814,16.3324,16.3569,39000.0
2011-11-09 13:35:00,20.03,20.05,19.97,19.97,56800.0,16.3488,16.3651,16.2998,16.2998,56800.0
2011-11-09 13:40:00,19.98,20.0,19.92,19.99,81100.0,16.308,16.3243,16.259,16.3161,81100.0
2011-11-09 13:45:00,20.0,20.04,19.95,19.95,33300.0,16.3243,16.3569,16.2835,16.2835,33300.0
2011-11-09 13:50:00,19.95,19.98,19.91,19.91,32600.0,16.2835,16.308,16.2508,16.2508,32600.0
2011-11-09 13:55:00,19.91,19.91,19.83,19.86,54000.0,16.2508,16.2508,16.1855,16.21,54000.0
2011-11-09 14:00:00,19.86,19.9,19.85,19.86,76400.0,16.21,16.2427,16.2018,16.21,76400.0
2011-11-09 14:05:00,19.86,19.87,19.74,19.79,84700.0,16.21,16.2182,16.1121,16.1529,84700.0
2011-11-09 14:10:00,19.79,19.93,19.79,19.9,184000.0,16.1529,16.2671,16.1529,16.2427,184000.0
2011-11-09 14:15:00,19.91,19.97,19.9,19.97,85200.0,16.2508,16.2998,16.2427,16.2998,85200.0
2011-11-09 14:20:00,19.96,20.01,19.95,19.95,61300.0,16.2916,16.3324,16.2835,16.2835,61300.0
2011-11-09 14:25:00,19.95,19.95,19.88,19.94,88500.0,16.2835,16.2835,16.2263,16.2753,88500.0
2011-11-09 14:30:00,19.95,19.98,19.88,19.91,124700.0,16.2835,16.308,16.2263,16.2508,124700.0
2011-11-09 14:35:00,19.91,19.94,19.87,19.88,55400.0,16.2508,16.2753,16.2182,16.2263,55400.0
2011-11-09 14:40:00,19.87,19.94,19.85,19.93,43800.0,16.2182,16.2753,16.2018,16.2671,43800.0
2011-11-09 14:45:00,19.93,19.98,19.91,19.91,97800.0,16.2671,16.308,16.2508,16.2508,97800.0
2011-11-09 14:50:00,19.91,19.98,19.91,19.96,102300.0,16.2508,16.308,16.2508,16.2916,102300.0
2011-11-09 14:55:00,19.96,19.96,19.9,19.93,56900.0,16.2916,16.2916,16.2427,16.2671,56900.0
2011-11-09 15:00:00,19.92,19.96,19.9,19.91,59300.0,16.259,16.2916,16.2427,16.2508,59300.0
2011-11-09 15:05:00,19.92,19.98,19.92,19.94,91400.0,16.259,16.308,16.259,16.2753,91400.0
2011-11-09 15:10:00,19.94,19.96,19.9,19.92,84100.0,16.2753,16.2916,16.2427,16.259,84100.0
2011-11-09 15:15:00,19.93,19.95,19.89,19.92,47200.0,16.2671,16.2835,16.2345,16.259,47200.0
2011-11-09 15:20:00,19.92,19.98,19.91,19.93,76100.0,16.259,16.308,16.2508,16.2671,76100.0
2011-11-09 15:25:00,19.92,19.92,19.84,19.85,73700.0,16.259,16.259,16.1937,16.2018,73700.0
2011-11-09 15:30:00,19.85,19.86,19.8,19.8,108300.0,16.2018,16.21,16.161,16.161,108300.0
2011-11-09 15:35:00,19.81,19.82,19.68,19.68,162300.0,16.1692,16.1774,16.0631,16.0631,162300.0
2011-11-09 15:40:00,19.68,19.7,19.58,19.6,208900.0,16.0631,16.0794,15.9815,15.9978,208900.0
2011-11-09 15:45:00,19.6,19.64,19.56,19.62,160600.0,15.9978,16.0304,15.9651,16.0141,160600.0
2011-11-09 15:50:00,19.61,19.65,19.56,19.6,153100.0,16.006,16.0386,15.9651,15.9978,153100.0
2011-11-09 15:55:00,19.61,19.66,19.58,19.62,350400.0,16.006,16.0468,15.9815,16.0141,350400.0
2011-11-10 09:30:00,19.91,20.04,19.79,19.94,109700.0,16.2508,16.3569,16.1529,16.2753,109700.0
2011-11-10 09:35:00,19.89,19.96,19.78,19.82,112200.0,16.2345,16.2916,16.1447,16.1774,112200.0
2011-11-10 09:40:00,19.83,19.9,19.8,19.85,68400.0,16.1855,16.2427,16.161,16.2018,68400.0
2011-11-10 09:45:00,19.84,19.88,19.62,19.71,90600.0,16.1937,16.2263,16.0141,16.0876,90600.0
2011-11-10 09:50:00,19.72,19.74,19.5,19.51,68800.0,16.0957,16.1121,15.9162,15.9243,68800.0
2011-11-10 09:55:00,19.51,19.51,19.29,19.29,86700.0,15.9243,15.9243,15.7448,15.7448,86700.0
2011-11-10 10:00:00,19.29,19.39,19.29,19.39,47900.0,15.7448,15.8264,15.7448,15.8264,47900.0
2011-11-10 10:05:00,19.39,19.6,19.39,19.54,104100.0,15.8264,15.9978,15.8264,15.9488,104100.0
2011-11-10 10:10:00,19.55,19.55,19.44,19.45,48600.0,15.957,15.957,15.8672,15.8754,48600.0
2011-11-10 10:15:00,19.44,19.56,19.4,19.42,86200.0,15.8672,15.9651,15.8345,15.8509,86200.0
2011-11-10 10:20:00,19.42,19.46,19.08,19.21,218500.0,15.8509,15.8835,15.5734,15.6795,218500.0
2011-11-10 10:25:00,19.21,19.27,19.06,19.08,107400.0,15.6795,15.7284,15.557,15.5734,107400.0
2011-11-10 10:30:00,19.08,19.08,18.9,18.9,207400.0,15.5734,15.5734,15.4264,15.4264,207400.0
2011-11-10 10:35:00,18.9,19.17,18.9,19.14,70000.0,15.4264,15.6468,15.4264,15.6223,70000.0
2011-11-10 10:40:00,19.13,19.23,19.12,19.15,56300.0,15.6142,15.6958,15.606,15.6305,56300.0
2011-11-10 10:45:00,19.15,19.16,19.01,19.01,43000.0,15.6305,15.6387,15.5162,15.5162,43000.0
2011-11-10 10:50:00,19.01,19.11,19.01,19.1,33400.0,15.5162,15.5978,15.5162,15.5897,33400.0
2011-11-10 10:55:00,19.1,19.11,19.03,19.06,35700.0,15.5897,15.5978,15.5325,15.557,35700.0
2011-11-10 11:00:00,19.06,19.35,19.06,19.34,80700.0,15.557,15.7937,15.557,15.7856,80700.0
2011-11-10 11:05:00,19.34,19.46,19.31,19.33,83700.0,15.7856,15.8835,15.7611,15.7774,83700.0
2011-11-10 11:10:00,19.34,19.39,19.28,19.3,44700.0,15.7856,15.8264,15.7366,15.7529,44700.0
2011-11-10 11:15:00,19.29,19.45,19.28,19.35,103000.0,15.7448,15.8754,15.7366,15.7937,103000.0
2011-11-10 11:20:00,19.35,19.35,19.25,19.3,34800.0,15.7937,15.7937,15.7121,15.7529,34800.0
2011-11-10 11:25:00,19.31,19.33,19.28,19.28,40800.0,15.7611,15.7774,15.7366,15.7366,40800.0
2011-11-10 11:30:00,19.28,19.4,19.28,19.39,94700.0,15.7366,15.8345,15.7366,15.8264,94700.0
2011-11-10 11:35:00,19.4,19.46,19.35,19.35,42100.0,15.8345,15.8835,15.7937,15.7937,42100.0
2011-11-10 11:40:00,19.36,19.51,19.32,19.49,62400.0,15.8019,15.9243,15.7693,15.908,62400.0
2011-11-10 11:45:00,19.5,19.53,19.43,19.51,52300.0,15.9162,15.9407,15.859,15.9243,52300.0
2011-11-10 11:50:00,19.5,19.5,19.37,19.42,21200.0,15.9162,15.9162,15.8101,15.8509,21200.0
2011-11-10 11:55:00,19.42,19.43,19.37,19.42,8000.0,15.8509,15.859,15.8101,15.8509,8000.0
2011-11-10 12:00:00,19.42,19.44,19.32,19.38,32000.0,15.8509,15.8672,15.7693,15.8182,32000.0
2011-11-10 12:05:00,19.38,19.4,19.34,19.35,20200.0,15.8182,15.8345,15.7856,15.7937,20200.0
2011-11-10 12:10:00,19.36,19.39,19.27,19.29,24800.0,15.8019,15.8264,15.7284,15.7448,24800.0
2011-11-10 12:15:00,19.29,19.31,19.27,19.29,23000.0,15.7448,15.7611,15.7284,15.7448,23000.0
2011-11-10 12:20:00,19.3,19.3,19.27,19.28,13600.0,15.7529,15.7529,15.7284,15.7366,13600.0
2011-11-10 12:25:00,19.28,19.28,19.26,19.26,15100.0,15.7366,15.7366,15.7203,15.7203,15100.0
2011-11-10 12:30:00,19.27,19.28,19.15,19.17,53800.0,15.7284,15.7366,15.6305,15.6468,53800.0
2011-11-10 12:35:00,19.19,19.19,19.11,19.14,37300.0,15.6631,15.6631,15.5978,15.6223,37300.0
2011-11-10 12:40:00,19.15,19.2,19.13,19.16,52800.0,15.6305,15.6713,15.6142,15.6387,52800.0
2011-11-10 12:45:00,19.16,19.17,19.13,19.15,21200.0,15.6387,15.6468,15.6142,15.6305,21200.0
2011-11-10 12:50:00,19.15,19.25,19.15,19.24,14900.0,15.6305,15.7121,15.6305,15.704,14900.0
2011-11-10 12:55:00,19.25,19.3,19.25,19.28,17500.0,15.7121,15.7529,15.7121,15.7366,17500.0
2011-11-10 13:00:00,19.28,19.3,19.24,19.27,45200.0,15.7366,15.7529,15.704,15.7284,45200.0
2011-11-10 13:05:00,19.28,19.28,19.23,19.27,39300.0,15.7366,15.7366,15.6958,15.7284,39300.0
2011-11-10 13:10:00,19.27,19.36,19.27,19.35,82100.0,15.7284,15.8019,15.7284,15.7937,82100.0
2011-11-10 13:15:00,19.36,19.4,19.34,19.4,91500.0,15.8019,15.8345,15.7856,15.8345,91500.0
2011-11-10 13:20:00,19.41,19.42,19.31,19.31,59600.0,15.8427,15.8509,15.7611,15.7611,59600.0
2011-11-10 13:25:00,19.31,19.32,19.23,19.25,26300.0,15.7611,15.7693,15.6958,15.7121,26300.0
2011-11-10 13:30:00,19.25,19.34,19.24,19.33,48600.0,15.7121,15.7856,15.704,15.7774,48600.0
2011-11-10 13:35:00,19.33,19.38,19.33,19.34,14000.0,15.7774,15.8182,15.7774,15.7856,14000.0
2011-11-10 13:40:00,19.34,19.43,19.34,19.34,22400.0,15.7856,15.859,15.7856,15.7856,22400.0
2011-11-10 13:45:00,19.34,19.34,19.27,19.27,17300.0,15.7856,15.7856,15.7284,15.7284,17300.0
2011-11-10 13:50:00,19.27,19.3,19.23,19.3,22500.0,15.7284,15.7529,15.6958,15.7529,22500.0
2011-11-10 13:55:00,19.31,19.36,19.31,19.34,25700.0,15.7611,15.8019,15.7611,15.7856,25700.0
2011-11-10 14:00:00,19.34,19.34,19.18,19.18,52600.0,15.7856,15.7856,15.655,15.655,52600.0
2011-11-10 14:05:00,19.18,19.21,19.11,19.15,29000.0,15.655,15.6795,15.5978,15.6305,29000.0
2011-11-10 14:10:00,19.15,19.22,19.12,19.21,43900.0,15.6305,15.6876,15.606,15.6795,43900.0
2011-11-10 14:15:00,19.21,19.31,19.19,19.27,67600.0,15.6795,15.7611,15.6631,15.7284,67600.0
2011-11-10 14:20:00,19.27,19.27,19.18,19.27,56000.0,15.7284,15.7284,15.655,15.7284,56000.0
2011-11-10 14:25:00,19.26,19.26,19.11,19.12,45700.0,15.7203,15.7203,15.5978,15.606,45700.0
2011-11-10 14:30:00,19.12,19.2,19.1,19.18,52100.0,15.606,15.6713,15.5897,15.655,52100.0
2011-11-10 14:35:00,19.18,19.18,19.1,19.13,48900.0,15.655,15.655,15.5897,15.6142,48900.0
2011-11-10 14:40:00,19.12,19.24,19.1,19.23,35000.0,15.606,15.704,15.5897,15.6958,35000.0
2011-11-10 14:45:00,19.23,19.23,19.16,19.17,25700.0,15.6958,15.6958,15.6387,15.6468,25700.0
2011-11-10 14:50:00,19.18,19.2,19.09,19.09,28000.0,15.655,15.6713,15.5815,15.5815,28000.0
2011-11-10 14:55:00,19.1,19.11,19.05,19.07,54400.0,15.5897,15.5978,15.5489,15.5652,54400.0
2011-11-10 15:00:00,19.06,19.13,19.05,19.13,36200.0,15.557,15.6142,15.5489,15.6142,36200.0
2011-11-10 15:05:00,19.13,19.19,19.1,19.11,54600.0,15.6142,15.6631,15.5897,15.5978,54600.0
2011-11-10 15:10:00,19.1,19.12,19.1,19.1,63700.0,15.5897,15.606,15.5897,15.5897,63700.0
2011-11-10 15:15:00,19.1,19.13,19.05,19.06,114800.0,15.5897,15.6142,15.5489,15.557,114800.0
2011-11-10 15:20:00,19.07,19.13,19.02,19.08,119200.0,15.5652,15.6142,15.5244,15.5734,119200.0
2011-11-10 15:25:00,19.09,19.2,19.08,19.13,92300.0,15.5815,15.6713,15.5734,15.6142,92300.0
2011-11-10 15:30:00,19.14,19.16,19.07,19.1,193300.0,15.6223,15.6387,15.5652,15.5897,193300.0
2011-11-10 15:35:00,19.11,19.13,19.03,19.1,140500.0,15.5978,15.6142,15.5325,15.5897,140500.0
2011-11-10 15:40:00,19.1,19.1,19.0,19.04,150000.0,15.5897,15.5897,15.5081,15.5407,150000.0
2011-11-10 15:45:00,19.03,19.07,19.01,19.07,115200.0,15.5325,15.5652,15.5162,15.5652,115200.0
2011-11-10 15:50:00,19.07,19.14,19.04,19.1,158100.0,15.5652,15.6223,15.5407,15.5897,158100.0
2011-11-10 15:55:00,19.1,19.11,19.04,19.07,181500.0,15.5897,15.5978,15.5407,15.5652,181500.0
2011-11-11 09:30:00,19.4,19.45,19.16,19.39,86300.0,15.8345,15.8754,15.6387,15.8264,86300.0
2011-11-11 09:35:00,19.35,19.46,19.27,19.44,36400.0,15.7937,15.8835,15.7284,15.8672,36400.0
2011-11-11 09:40:00,19.44,19.56,19.35,19.35,41600.0,15.8672,15.9651,15.7937,15.7937,41600.0
2011-11-11 09:45:00,19.37,19.38,19.25,19.25,35200.0,15.8101,15.8182,15.7121,15.7121,35200.0
2011-11-11 09:50:00,19.26,19.27,19.18,19.23,28000.0,15.7203,15.7284,15.655,15.6958,28000.0
2011-11-11 09:55:00,19.22,19.37,19.22,19.3,38800.0,15.6876,15.8101,15.6876,15.7529,38800.0
2011-11-11 10:00:00,19.3,19.5,19.29,19.5,75800.0,15.7529,15.9162,15.7448,15.9162,75800.0
2011-11-11 10:05:00,19.49,19.53,19.48,19.5,54400.0,15.908,15.9407,15.8998,15.9162,54400.0
2011-11-11 10:10:00,19.48,19.55,19.44,19.44,30700.0,15.8998,15.957,15.8672,15.8672,30700.0
2011-11-11 10:15:00,19.44,19.54,19.44,19.5,62300.0,15.8672,15.9488,15.8672,15.9162,62300.0
2011-11-11 10:20:00,19.5,19.54,19.46,19.53,77800.0,15.9162,15.9488,15.8835,15.9407,77800.0
2011-11-11 10:25:00,19.52,19.54,19.48,19.53,31500.0,15.9325,15.9488,15.8998,15.9407,31500.0
2011-11-11 10:30:00,19.53,19.62,19.53,19.61,39200.0,15.9407,16.0141,15.9407,16.006,39200.0
2011-11-11 10:35:00,19.61,19.74,19.61,19.74,52700.0,16.006,16.1121,16.006,16.1121,52700.0
2011-11-11 10:40:00,19.73,19.77,19.67,19.77,47500.0,16.1039,16.1365,16.0549,16.1365,47500.0
2011-11-11 10:45:00,19.78,19.85,19.75,19.76,49700.0,16.1447,16.2018,16.1202,16.1284,49700.0
2011-11-11 10:50:00,19.75,19.75,19.69,19.74,36000.0,16.1202,16.1202,16.0712,16.1121,36000.0
2011-11-11 10:55:00,19.74,19.77,19.72,19.73,17200.0,16.1121,16.1365,16.0957,16.1039,17200.0
2011-11-11 11:00:00,19.73,19.75,19.67,19.68,21200.0,16.1039,16.1202,16.0549,16.0631,21200.0
2011-11-11 11:05:00,19.69,19.72,19.69,19.7,13900.0,16.0712,16.0957,16.0712,16.0794,13900.0
2011-11-11 11:10:00,19.7,19.76,19.67,19.72,37300.0,16.0794,16.1284,16.0549,16.0957,37300.0
2011-11-11 11:15:00,19.72,19.83,19.71,19.77,21900.0,16.0957,16.1855,16.0876,16.1365,21900.0
2011-11-11 11:20:00,19.77,19.81,19.76,19.77,12400.0,16.1365,16.1692,16.1284,16.1365,12400.0
2011-11-11 11:25:00,19.76,19.78,19.75,19.77,6400.0,16.1284,16.1447,16.1202,16.1365,6400.0
2011-11-11 11:30:00,19.76,19.8,19.76,19.77,9000.0,16.1284,16.161,16.1284,16.1365,9000.0
2011-11-11 11:35:00,19.79,19.79,19.71,19.75,10900.0,16.1529,16.1529,16.0876,16.1202,10900.0
2011-11-11 11:40:00,19.76,19.77,19.71,19.77,23100.0,16.1284,16.1365,16.0876,16.1365,23100.0
2011-11-11 11:45:00,19.78,19.81,19.7,19.73,37900.0,16.1447,16.1692,16.0794,16.1039,37900.0
2011-11-11 11:50:00,19.74,19.74,19.66,19.68,17300.0,16.1121,16.1121,16.0468,16.0631,17300.0
2011-11-11 11:55:00,19.68,19.71,19.65,19.69,55200.0,16.0631,16.0876,16.0386,16.0712,55200.0
2011-11-11 12:00:00,19.67,19.7,19.67,19.69,25200.0,16.0549,16.0794,16.0549,16.0712,25200.0
2011-11-11 12:05:00,19.69,19.75,19.69,19.74,19300.0,16.0712,16.1202,16.0712,16.1121,19300.0
2011-11-11 12:10:00,19.73,19.75,19.71,19.73,12100.0,16.1039,16.1202,16.0876,16.1039,12100.0
2011-11-11 12:15:00,19.74,19.75,19.68,19.69,23100.0,16.1121,16.1202,16.0631,16.0712,23100.0
2011-11-11 12:20:00,19.7,19.72,19.65,19.66,29500.0,16.0794,16.0957,16.0386,16.0468,29500.0
2011-11-11 12:25:00,19.65,19.66,19.61,19.61,38100.0,16.0386,16.0468,16.006,16.006,38100.0
2011-11-11 12:30:00,19.62,19.78,19.59,19.78,152600.0,16.0141,16.1447,15.9896,16.1447,152600.0
2011-11-11 12:35:00,19.78,19.8,19.71,19.71,51300.0,16.1447,16.161,16.0876,16.0876,51300.0
2011-11-11 12:40:00,19.72,19.73,19.7,19.73,37000.0,16.0957,16.1039,16.0794,16.1039,37000.0
2011-11-11 12:45:00,19.72,19.78,19.71,19.74,45100.0,16.0957,16.1447,16.0876,16.1121,45100.0
2011-11-11 12:50:00,19.75,19.77,19.73,19.74,34900.0,16.1202,16.1365,16.1039,16.1121,34900.0
2011-11-11 12:55:00,19.74,19.78,19.74,19.76,31600.0,16.1121,16.1447,16.1121,16.1284,31600.0
2011-11-11 13:00:00,19.77,19.82,19.77,19.82,37500.0,16.1365,16.1774,16.1365,16.1774,37500.0
2011-11-11 13:05:00,19.82,19.89,19.8,19.88,75500.0,16.1774,16.2345,16.161,16.2263,75500.0
2011-11-11 13:10:00,19.88,19.89,19.85,19.85,27300.0,16.2263,16.2345,16.2018,16.2018,27300.0
2011-11-11 13:15:00,19.84,19.86,19.82,19.82,13200.0,16.1937,16.21,16.1774,16.1774,13200.0
2011-11-11 13:20:00,19.82,19.84,19.79,19.79,32400.0,16.1774,16.1937,16.1529,16.1529,32400.0
2011-11-11 13:25:00,19.79,19.79,19.74,19.77,13200.0,16.1529,16.1529,16.1121,16.1365,13200.0
2011-11-11 13:30:00,19.76,19.82,19.76,19.82,8700.0,16.1284,16.1774,16.1284,16.1774,8700.0
2011-11-11 13:35:00,19.83,19.85,19.81,19.85,18500.0,16.1855,16.2018,16.1692,16.2018,18500.0
2011-11-11 13:40:00,19.84,19.85,19.82,19.85,27800.0,16.1937,16.2018,16.1774,16.2018,27800.0
2011-11-11 13:45:00,19.85,19.88,19.85,19.86,9500.0,16.2018,16.2263,16.2018,16.21,9500.0
2011-11-11 13:50:00,19.86,19.86,19.77,19.77,18900.0,16.21,16.21,16.1365,16.1365,18900.0
2011-11-11 13:55:00,19.76,19.79,19.73,19.76,63200.0,16.1284,16.1529,16.1039,16.1284,63200.0
2011-11-11 14:00:00,19.76,19.78,19.75,19.76,16700.0,16.1284,16.1447,16.1202,16.1284,16700.0
2011-11-11 14:05:00,19.76,19.82,19.76,19.8,24700.0,16.1284,16.1774,16.1284,16.161,24700.0
2011-11-11 14:10:00,19.8,19.83,19.77,19.8,22900.0,16.161,16.1855,16.1365,16.161,22900.0
2011-11-11 14:15:00,19.82,19.84,19.81,19.81,13700.0,16.1774,16.1937,16.1692,16.1692,13700.0
2011-11-11 14:20:00,19.82,19.83,19.77,19.78,39700.0,16.1774,16.1855,16.1365,16.1447,39700.0
2011-11-11 14:25:00,19.77,19.8,19.77,19.8,14000.0,16.1365,16.161,16.1365,16.161,14000.0
2011-11-11 14:30:00,19.8,19.85,19.79,19.84,81500.0,16.161,16.2018,16.1529,16.1937,81500.0
2011-11-11 14:35:00,19.85,19.86,19.8,19.8,31800.0,16.2018,16.21,16.161,16.161,31800.0
2011-11-11 14:40:00,19.81,19.84,19.8,19.83,23100.0,16.1692,16.1937,16.161,16.1855,23100.0
2011-11-11 14:45:00,19.84,19.85,19.79,19.79,24100.0,16.1937,16.2018,16.1529,16.1529,24100.0
2011-11-11 14:50:00,19.8,19.86,19.78,19.78,53400.0,16.161,16.21,16.1447,16.1447,53400.0
2011-11-11 14:55:00,19.78,19.79,19.69,19.73,46300.0,16.1447,16.1529,16.0712,16.1039,46300.0
2011-11-11 15:00:00,19.73,19.8,19.71,19.79,25300.0,16.1039,16.161,16.0876,16.1529,25300.0
2011-11-11 15:05:00,19.8,19.8,19.72,19.76,40000.0,16.161,16.161,16.0957,16.1284,40000.0
2011-11-11 15:10:00,19.76,19.76,19.71,19.75,43300.0,16.1284,16.1284,16.0876,16.1202,43300.0
2011-11-11 15:15:00,19.75,19.81,19.75,19.8,44100.0,16.1202,16.1692,16.1202,16.161,44100.0
2011-11-11 15:20:00,19.8,19.8,19.71,19.71,49100.0,16.161,16.161,16.0876,16.0876,49100.0
2011-11-11 15:25:00,19.72,19.78,19.71,19.78,46600.0,16.0957,16.1447,16.0876,16.1447,46600.0
2011-11-11 15:30:00,19.78,19.8,19.75,19.76,63000.0,16.1447,16.161,16.1202,16.1284,63000.0
2011-11-11 15:35:00,19.77,19.77,19.74,19.75,20400.0,16.1365,16.1365,16.1121,16.1202,20400.0
2011-11-11 15:40:00,19.75,19.76,19.7,19.71,56900.0,16.1202,16.1284,16.0794,16.0876,56900.0
2011-11-11 15:45:00,19.71,19.79,19.71,19.78,90500.0,16.0876,16.1529,16.0876,16.1447,90500.0
2011-11-11 15:50:00,19.79,19.82,19.77,19.78,115400.0,16.1529,16.1774,16.1365,16.1447,115400.0
2011-11-11 15:55:00,19.78,19.8,19.74,19.8,130200.0,16.1447,16.161,16.1121,16.161,130200.0
2011-11-14 09:30:00,19.7,19.71,19.57,19.7,32300.0,16.0794,16.0876,15.9733,16.0794,32300.0
2011-11-14 09:35:00,19.72,19.78,19.68,19.73,29300.0,16.0957,16.1447,16.0631,16.1039,29300.0
2011-11-14 09:40:00,19.72,19.75,19.7,19.71,15800.0,16.0957,16.1202,16.0794,16.0876,15800.0
2011-11-14 09:45:00,19.7,19.71,19.56,19.57,16400.0,16.0794,16.0876,15.9651,15.9733,16400.0
2011-11-14 09:50:00,19.57,19.57,19.48,19.56,25700.0,15.9733,15.9733,15.8998,15.9651,25700.0
2011-11-14 09:55:00,19.57,19.69,19.57,19.67,22500.0,15.9733,16.0712,15.9733,16.0549,22500.0
2011-11-14 10:00:00,19.66,19.8,19.64,19.75,33900.0,16.0468,16.161,16.0304,16.1202,33900.0
2011-11-14 10:05:00,19.76,19.82,19.76,19.82,13100.0,16.1284,16.1774,16.1284,16.1774,13100.0
2011-11-14 10:10:00,19.83,19.85,19.81,19.81,34200.0,16.1855,16.2018,16.1692,16.1692,34200.0
2011-11-14 10:15:00,19.82,19.83,19.74,19.74,11000.0,16.1774,16.1855,16.1121,16.1121,11000.0
2011-11-14 10:20:00,19.71,19.76,19.7,19.71,13000.0,16.0876,16.1284,16.0794,16.0876,13000.0
2011-11-14 10:25:00,19.69,19.74,19.69,19.72,8600.0,16.0712,16.1121,16.0712,16.0957,8600.0
2011-11-14 10:30:00,19.68,19.69,19.59,19.65,21200.0,16.0631,16.0712,15.9896,16.0386,21200.0
2011-11-14 10:35:00,19.64,19.64,19.55,19.56,19300.0,16.0304,16.0304,15.957,15.9651,19300.0
2011-11-14 10:40:00,19.57,19.57,19.5,19.55,10400.0,15.9733,15.9733,15.9162,15.957,10400.0
2011-11-14 10:45:00,19.55,19.55,19.45,19.51,33900.0,15.957,15.957,15.8754,15.9243,33900.0
2011-11-14 10:50:00,19.51,19.61,19.51,19.6,6000.0,15.9243,16.006,15.9243,15.9978,6000.0
2011-11-14 10:55:00,19.6,19.63,19.55,19.55,9900.0,15.9978,16.0223,15.957,15.957,9900.0
2011-11-14 11:00:00,19.56,19.58,19.52,19.58,15200.0,15.9651,15.9815,15.9325,15.9815,15200.0
2011-11-14 11:05:00,19.58,19.61,19.58,19.58,5300.0,15.9815,16.006,15.9815,15.9815,5300.0
2011-11-14 11:10:00,19.59,19.59,19.53,19.53,10500.0,15.9896,15.9896,15.9407,15.9407,10500.0
2011-11-14 11:15:00,19.52,19.53,19.49,19.52,19800.0,15.9325,15.9407,15.908,15.9325,19800.0
2011-11-14 11:20:00,19.52,19.55,19.49,19.55,13100.0,15.9325,15.957,15.908,15.957,13100.0
2011-11-14 11:25:00,19.55,19.57,19.5,19.51,13900.0,15.957,15.9733,15.9162,15.9243,13900.0
2011-11-14 11:30:00,19.51,19.59,19.51,19.59,15600.0,15.9243,15.9896,15.9243,15.9896,15600.0
2011-11-14 11:35:00,19.59,19.63,19.54,19.62,23700.0,15.9896,16.0223,15.9488,16.0141,23700.0
2011-11-14 11:40:00,19.63,19.63,19.54,19.54,20100.0,16.0223,16.0223,15.9488,15.9488,20100.0
2011-11-14 11:45:00,19.54,19.55,19.48,19.51,24300.0,15.9488,15.957,15.8998,15.9243,24300.0
2011-11-14 11:50:00,19.51,19.58,19.48,19.49,60200.0,15.9243,15.9815,15.8998,15.908,60200.0
2011-11-14 11:55:00,19.49,19.49,19.42,19.43,31800.0,15.908,15.908,15.8509,15.859,31800.0
2011-11-14 12:00:00,19.44,19.44,19.41,19.42,10600.0,15.8672,15.8672,15.8427,15.8509,10600.0
2011-11-14 12:05:00,19.41,19.47,19.37,19.47,19700.0,15.8427,15.8917,15.8101,15.8917,19700.0
2011-11-14 12:10:00,19.46,19.48,19.45,19.46,13500.0,15.8835,15.8998,15.8754,15.8835,13500.0
2011-11-14 12:15:00,19.47,19.48,19.39,19.39,7700.0,15.8917,15.8998,15.8264,15.8264,7700.0
2011-11-14 12:20:00,19.39,19.39,19.31,19.32,18300.0,15.8264,15.8264,15.7611,15.7693,18300.0
2011-11-14 12:25:00,19.31,19.31,19.28,19.3,11400.0,15.7611,15.7611,15.7366,15.7529,11400.0
2011-11-14 12:30:00,19.3,19.3,19.28,19.29,7800.0,15.7529,15.7529,15.7366,15.7448,7800.0
2011-11-14 12:35:00,19.28,19.34,19.25,19.34,41200.0,15.7366,15.7856,15.7121,15.7856,41200.0
2011-11-14 12:40:00,19.34,19.36,19.34,19.35,8700.0,15.7856,15.8019,15.7856,15.7937,8700.0
2011-11-14 12:45:00,19.36,19.38,19.34,19.36,10000.0,15.8019,15.8182,15.7856,15.8019,10000.0
2011-11-14 12:50:00,19.37,19.42,19.36,19.42,7200.0,15.8101,15.8509,15.8019,15.8509,7200.0
2011-11-14 12:55:00,19.41,19.43,19.4,19.43,16400.0,15.8427,15.859,15.8345,15.859,16400.0
2011-11-14 13:00:00,19.42,19.46,19.4,19.45,34800.0,15.8509,15.8835,15.8345,15.8754,34800.0
2011-11-14 13:05:00,19.45,19.46,19.44,19.46,12400.0,15.8754,15.8835,15.8672,15.8835,12400.0
2011-11-14 13:10:00,19.46,19.46,19.44,19.45,21300.0,15.8835,15.8835,15.8672,15.8754,21300.0
2011-11-14 13:15:00,19.45,19.47,19.42,19.43,45500.0,15.8754,15.8917,15.8509,15.859,45500.0
2011-11-14 13:20:00,19.43,19.44,19.41,19.43,9500.0,15.859,15.8672,15.8427,15.859,9500.0
2011-11-14 13:25:00,19.43,19.45,19.4,19.45,39100.0,15.859,15.8754,15.8345,15.8754,39100.0
2011-11-14 13:30:00,19.44,19.46,19.44,19.44,8400.0,15.8672,15.8835,15.8672,15.8672,8400.0
2011-11-14 13:35:00,19.44,19.55,19.44,19.53,18500.0,15.8672,15.957,15.8672,15.9407,18500.0
2011-11-14 13:40:00,19.54,19.56,19.49,19.5,10500.0,15.9488,15.9651,15.908,15.9162,10500.0
2011-11-14 13:45:00,19.5,19.52,19.48,19.51,16800.0,15.9162,15.9325,15.8998,15.9243,16800.0
2011-11-14 13:50:00,19.51,19.52,19.49,19.5,48200.0,15.9243,15.9325,15.908,15.9162,48200.0
2011-11-14 13:55:00,19.5,19.51,19.48,19.51,19100.0,15.9162,15.9243,15.8998,15.9243,19100.0
2011-11-14 14:00:00,19.51,19.54,19.5,19.52,12200.0,15.9243,15.9488,15.9162,15.9325,12200.0
2011-11-14 14:05:00,19.53,19.55,19.52,19.52,7200.0,15.9407,15.957,15.9325,15.9325,7200.0
2011-11-14 14:10:00,19.52,19.54,19.52,19.53,8300.0,15.9325,15.9488,15.9325,15.9407,8300.0
2011-11-14 14:15:00,19.52,19.53,19.48,19.49,26200.0,15.9325,15.9407,15.8998,15.908,26200.0
2011-11-14 14:20:00,19.49,19.52,19.48,19.5,27300.0,15.908,15.9325,15.8998,15.9162,27300.0
2011-11-14 14:25:00,19.5,19.53,19.48,19.49,42200.0,15.9162,15.9407,15.8998,15.908,42200.0
2011-11-14 14:30:00,19.48,19.51,19.48,19.5,29600.0,15.8998,15.9243,15.8998,15.9162,29600.0
2011-11-14 14:35:00,19.5,19.51,19.49,19.5,22500.0,15.9162,15.9243,15.908,15.9162,22500.0
2011-11-14 14:40:00,19.51,19.52,19.5,19.5,14800.0,15.9243,15.9325,15.9162,15.9162,14800.0
2011-11-14 14:45:00,19.51,19.52,19.48,19.48,44600.0,15.9243,15.9325,15.8998,15.8998,44600.0
2011-11-14 14:50:00,19.48,19.53,19.46,19.51,56000.0,15.8998,15.9407,15.8835,15.9243,56000.0
2011-11-14 14:55:00,19.5,19.5,19.42,19.43,75300.0,15.9162,15.9162,15.8509,15.859,75300.0
2011-11-14 15:00:00,19.43,19.5,19.41,19.49,30200.0,15.859,15.9162,15.8427,15.908,30200.0
2011-11-14 15:05:00,19.49,19.51,19.49,19.51,29100.0,15.908,15.9243,15.908,15.9243,29100.0
2011-11-14 15:10:00,19.51,19.52,19.49,19.5,16000.0,15.9243,15.9325,15.908,15.9162,16000.0
2011-11-14 15:15:00,19.5,19.5,19.41,19.41,42800.0,15.9162,15.9162,15.8427,15.8427,42800.0
2011-11-14 15:20:00,19.41,19.52,19.41,19.51,40600.0,15.8427,15.9325,15.8427,15.9243,40600.0
2011-11-14 15:25:00,19.5,19.53,19.49,19.51,26700.0,15.9162,15.9407,15.908,15.9243,26700.0
2011-11-14 15:30:00,19.51,19.55,19.49,19.51,34000.0,15.9243,15.957,15.908,15.9243,34000.0
2011-11-14 15:35:00,19.51,19.51,19.46,19.46,42600.0,15.9243,15.9243,15.8835,15.8835,42600.0
2011-11-14 15:40:00,19.47,19.52,19.46,19.5,30400.0,15.8917,15.9325,15.8835,15.9162,30400.0
2011-11-14 15:45:00,19.5,19.53,19.48,19.48,43500.0,15.9162,15.9407,15.8998,15.8998,43500.0
2011-11-14 15:50:00,19.49,19.53,19.48,19.51,44100.0,15.908,15.9407,15.8998,15.9243,44100.0
2011-11-14 15:55:00,19.51,19.51,19.45,19.49,123900.0,15.9243,15.9243,15.8754,15.908,123900.0
2011-11-15 09:30:00,19.38,19.5,19.28,19.34,31100.0,15.8182,15.9162,15.7366,15.7856,31100.0
2011-11-15 09:35:00,19.36,19.57,19.34,19.49,21600.0,15.8019,15.9733,15.7856,15.908,21600.0
2011-11-15 09:40:00,19.5,19.52,19.43,19.48,21900.0,15.9162,15.9325,15.859,15.8998,21900.0
2011-11-15 09:45:00,19.48,19.59,19.41,19.43,47900.0,15.8998,15.9896,15.8427,15.859,47900.0
2011-11-15 09:50:00,19.42,19.5,19.42,19.48,23400.0,15.8509,15.9162,15.8509,15.8998,23400.0
2011-11-15 09:55:00,19.48,19.54,19.45,19.46,21700.0,15.8998,15.9488,15.8754,15.8835,21700.0
2011-11-15 10:00:00,19.46,19.46,19.29,19.3,36300.0,15.8835,15.8835,15.7448,15.7529,36300.0
2011-11-15 10:05:00,19.31,19.35,19.27,19.32,48600.0,15.7611,15.7937,15.7284,15.7693,48600.0
2011-11-15 10:10:00,19.31,19.31,19.18,19.23,58400.0,15.7611,15.7611,15.655,15.6958,58400.0
2011-11-15 10:15:00,19.22,19.26,19.21,19.22,17500.0,15.6876,15.7203,15.6795,15.6876,17500.0
2011-11-15 10:20:00,19.23,19.3,19.23,19.27,22000.0,15.6958,15.7529,15.6958,15.7284,22000.0
2011-11-15 10:25:00,19.27,19.37,19.27,19.35,29400.0,15.7284,15.8101,15.7284,15.7937,29400.0
2011-11-15 10:30:00,19.35,19.43,19.33,19.39,56000.0,15.7937,15.859,15.7774,15.8264,56000.0
2011-11-15 10:35:00,19.39,19.4,19.35,19.35,18000.0,15.8264,15.8345,15.7937,15.7937,18000.0
2011-11-15 10:40:00,19.35,19.37,19.28,19.37,24400.0,15.7937,15.8101,15.7366,15.8101,24400.0
2011-11-15 10:45:00,19.38,19.42,19.33,19.33,35600.0,15.8182,15.8509,15.7774,15.7774,35600.0
2011-11-15 10:50:00,19.32,19.32,19.25,19.25,25800.0,15.7693,15.7693,15.7121,15.7121,25800.0
2011-11-15 10:55:00,19.25,19.27,19.21,19.21,26900.0,15.7121,15.7284,15.6795,15.6795,26900.0
2011-11-15 11:00:00,19.2,19.25,19.15,19.25,29600.0,15.6713,15.7121,15.6305,15.7121,29600.0
2011-11-15 11:05:00,19.26,19.3,19.25,19.29,35100.0,15.7203,15.7529,15.7121,15.7448,35100.0
2011-11-15 11:10:00,19.28,19.31,19.25,19.31,35900.0,15.7366,15.7611,15.7121,15.7611,35900.0
2011-11-15 11:15:00,19.31,19.32,19.2,19.2,25000.0,15.7611,15.7693,15.6713,15.6713,25000.0
2011-11-15 11:20:00,19.2,19.2,19.15,19.17,14700.0,15.6713,15.6713,15.6305,15.6468,14700.0
2011-11-15 11:25:00,19.16,19.19,19.14,19.18,17700.0,15.6387,15.6631,15.6223,15.655,17700.0
2011-11-15 11:30:00,19.19,19.2,19.15,19.15,20900.0,15.6631,15.6713,15.6305,15.6305,20900.0
2011-11-15 11:35:00,19.15,19.15,19.08,19.08,25200.0,15.6305,15.6305,15.5734,15.5734,25200.0
2011-11-15 11:40:00,19.08,19.17,19.08,19.16,31000.0,15.5734,15.6468,15.5734,15.6387,31000.0
2011-11-15 11:45:00,19.17,19.17,19.1,19.13,23400.0,15.6468,15.6468,15.5897,15.6142,23400.0
2011-11-15 11:50:00,19.13,19.16,19.12,19.14,10600.0,15.6142,15.6387,15.606,15.6223,10600.0
2011-11-15 11:55:00,19.15,19.18,19.03,19.17,84900.0,15.6305,15.655,15.5325,15.6468,84900.0
2011-11-15 12:00:00,19.19,19.28,19.18,19.26,40900.0,15.6631,15.7366,15.655,15.7203,40900.0
2011-11-15 12:05:00,19.27,19.3,19.26,19.27,16600.0,15.7284,15.7529,15.7203,15.7284,16600.0
2011-11-15 12:10:00,19.27,19.3,19.26,19.29,16800.0,15.7284,15.7529,15.7203,15.7448,16800.0
2011-11-15 12:15:00,19.29,19.32,19.27,19.3,17400.0,15.7448,15.7693,15.7284,15.7529,17400.0
2011-11-15 12:20:00,19.3,19.31,19.27,19.31,14100.0,15.7529,15.7611,15.7284,15.7611,14100.0
2011-11-15 12:25:00,19.31,19.4,19.31,19.37,34300.0,15.7611,15.8345,15.7611,15.8101,34300.0
2011-11-15 12:30:00,19.38,19.47,19.37,19.45,62800.0,15.8182,15.8917,15.8101,15.8754,62800.0
2011-11-15 12:35:00,19.46,19.53,19.46,19.48,27900.0,15.8835,15.9407,15.8835,15.8998,27900.0
2011-11-15 12:40:00,19.48,19.5,19.45,19.45,18200.0,15.8998,15.9162,15.8754,15.8754,18200.0
2011-11-15 12:45:00,19.45,19.46,19.35,19.35,20000.0,15.8754,15.8835,15.7937,15.7937,20000.0
2011-11-15 12:50:00,19.35,19.35,19.33,19.34,12700.0,15.7937,15.7937,15.7774,15.7856,12700.0
2011-11-15 12:55:00,19.35,19.41,19.35,19.4,28500.0,15.7937,15.8427,15.7937,15.8345,28500.0
2011-11-15 13:00:00,19.4,19.52,19.4,19.51,62400.0,15.8345,15.9325,15.8345,15.9243,62400.0
2011-11-15 13:05:00,19.51,19.51,19.43,19.45,45300.0,15.9243,15.9243,15.859,15.8754,45300.0
2011-11-15 13:10:00,19.45,19.47,19.42,19.42,21800.0,15.8754,15.8917,15.8509,15.8509,21800.0
2011-11-15 13:15:00,19.43,19.45,19.39,19.4,22800.0,15.859,15.8754,15.8264,15.8345,22800.0
2011-11-15 13:20:00,19.41,19.45,19.4,19.42,39900.0,15.8427,15.8754,15.8345,15.8509,39900.0
2011-11-15 13:25:00,19.42,19.44,19.37,19.39,32500.0,15.8509,15.8672,15.8101,15.8264,32500.0
2011-11-15 13:30:00,19.4,19.49,19.4,19.46,32200.0,15.8345,15.908,15.8345,15.8835,32200.0
2011-11-15 13:35:00,19.47,19.55,19.46,19.51,46900.0,15.8917,15.957,15.8835,15.9243,46900.0
2011-11-15 13:40:00,19.51,19.56,19.51,19.55,43300.0,15.9243,15.9651,15.9243,15.957,43300.0
2011-11-15 13:45:00,19.53,19.54,19.49,19.51,47300.0,15.9407,15.9488,15.908,15.9243,47300.0
2011-11-15 13:50:00,19.51,19.55,19.51,19.52,24000.0,15.9243,15.957,15.9243,15.9325,24000.0
2011-11-15 13:55:00,19.52,19.53,19.48,19.49,23700.0,15.9325,15.9407,15.8998,15.908,23700.0
2011-11-15 14:00:00,19.49,19.51,19.47,19.5,107500.0,15.908,15.9243,15.8917,15.9162,107500.0
2011-11-15 14:05:00,19.51,19.56,19.5,19.54,25900.0,15.9243,15.9651,15.9162,15.9488,25900.0
2011-11-15 14:10:00,19.54,19.59,19.52,19.55,57700.0,15.9488,15.9896,15.9325,15.957,57700.0
2011-11-15 14:15:00,19.55,19.58,19.54,19.55,31800.0,15.957,15.9815,15.9488,15.957,31800.0
2011-11-15 14:20:00,19.55,19.57,19.53,19.55,81800.0,15.957,15.9733,15.9407,15.957,81800.0
2011-11-15 14:25:00,19.55,19.62,19.54,19.6,68400.0,15.957,16.0141,15.9488,15.9978,68400.0
2011-11-15 14:30:00,19.6,19.62,19.58,19.6,27500.0,15.9978,16.0141,15.9815,15.9978,27500.0
2011-11-15 14:35:00,19.6,19.61,19.57,19.59,27700.0,15.9978,16.006,15.9733,15.9896,27700.0
2011-11-15 14:40:00,19.58,19.61,19.58,19.59,21000.0,15.9815,16.006,15.9815,15.9896,21000.0
2011-11-15 14:45:00,19.59,19.66,19.59,19.62,30700.0,15.9896,16.0468,15.9896,16.0141,30700.0
2011-11-15 14:50:00,19.61,19.65,19.59,19.64,59100.0,16.006,16.0386,15.9896,16.0304,59100.0
2011-11-15 14:55:00,19.64,19.65,19.63,19.63,27700.0,16.0304,16.0386,16.0223,16.0223,27700.0
2011-11-15 15:00:00,19.63,19.67,19.62,19.66,47200.0,16.0223,16.0549,16.0141,16.0468,47200.0
2011-11-15 15:05:00,19.67,19.69,19.63,19.63,33400.0,16.0549,16.0712,16.0223,16.0223,33400.0
2011-11-15 15:10:00,19.63,19.66,19.62,19.63,24900.0,16.0223,16.0468,16.0141,16.0223,24900.0
2011-11-15 15:15:00,19.63,19.66,19.61,19.62,29700.0,16.0223,16.0468,16.006,16.0141,29700.0
2011-11-15 15:20:00,19.62,19.65,19.62,19.64,32700.0,16.0141,16.0386,16.0141,16.0304,32700.0
2011-11-15 15:25:00,19.63,19.67,19.63,19.67,22800.0,16.0223,16.0549,16.0223,16.0549,22800.0
2011-11-15 15:30:00,19.67,19.7,19.62,19.63,133500.0,16.0549,16.0794,16.0141,16.0223,133500.0
2011-11-15 15:35:00,19.63,19.66,19.6,19.61,56200.0,16.0223,16.0468,15.9978,16.006,56200.0
2011-11-15 15:40:00,19.61,19.66,19.61,19.63,74200.0,16.006,16.0468,16.006,16.0223,74200.0
2011-11-15 15:45:00,19.64,19.65,19.62,19.65,62300.0,16.0304,16.0386,16.0141,16.0386,62300.0
2011-11-15 15:50:00,19.64,19.66,19.58,19.58,107600.0,16.0304,16.0468,15.9815,15.9815,107600.0
2011-11-15 15:55:00,19.58,19.6,19.51,19.53,149100.0,15.9815,15.9978,15.9243,15.9407,149100.0
2011-11-16 09:30:00,19.31,19.39,19.17,19.34,27100.0,15.7611,15.8264,15.6468,15.7856,27100.0
2011-11-16 09:35:00,19.33,19.45,19.29,19.4,19000.0,15.7774,15.8754,15.7448,15.8345,19000.0
2011-11-16 09:40:00,19.43,19.48,19.41,19.43,35000.0,15.859,15.8998,15.8427,15.859,35000.0
2011-11-16 09:45:00,19.44,19.49,19.4,19.44,29500.0,15.8672,15.908,15.8345,15.8672,29500.0
2011-11-16 09:50:00,19.44,19.49,19.43,19.47,64100.0,15.8672,15.908,15.859,15.8917,64100.0
2011-11-16 09:55:00,19.48,19.48,19.38,19.42,44900.0,15.8998,15.8998,15.8182,15.8509,44900.0
2011-11-16 10:00:00,19.45,19.46,19.36,19.38,35800.0,15.8754,15.8835,15.8019,15.8182,35800.0
2011-11-16 10:05:00,19.38,19.39,19.31,19.32,19700.0,15.8182,15.8264,15.7611,15.7693,19700.0
2011-11-16 10:10:00,19.33,19.38,19.3,19.35,39900.0,15.7774,15.8182,15.7529,15.7937,39900.0
2011-11-16 10:15:00,19.36,19.42,19.35,19.35,25800.0,15.8019,15.8509,15.7937,15.7937,25800.0
2011-11-16 10:20:00,19.35,19.36,19.28,19.3,24300.0,15.7937,15.8019,15.7366,15.7529,24300.0
2011-11-16 10:25:00,19.31,19.33,19.28,19.29,17700.0,15.7611,15.7774,15.7366,15.7448,17700.0
2011-11-16 10:30:00,19.29,19.39,19.27,19.38,15300.0,15.7448,15.8264,15.7284,15.8182,15300.0
2011-11-16 10:35:00,19.38,19.41,19.37,19.37,14600.0,15.8182,15.8427,15.8101,15.8101,14600.0
2011-11-16 10:40:00,19.38,19.42,19.36,19.4,23700.0,15.8182,15.8509,15.8019,15.8345,23700.0
2011-11-16 10:45:00,19.42,19.45,19.41,19.41,20800.0,15.8509,15.8754,15.8427,15.8427,20800.0
2011-11-16 10:50:00,19.44,19.48,19.42,19.45,18400.0,15.8672,15.8998,15.8509,15.8754,18400.0
2011-11-16 10:55:00,19.44,19.45,19.38,19.41,31100.0,15.8672,15.8754,15.8182,15.8427,31100.0
2011-11-16 11:00:00,19.41,19.45,19.4,19.41,35900.0,15.8427,15.8754,15.8345,15.8427,35900.0
2011-11-16 11:05:00,19.41,19.45,19.41,19.43,24400.0,15.8427,15.8754,15.8427,15.859,24400.0
2011-11-16 11:10:00,19.43,19.45,19.4,19.4,37400.0,15.859,15.8754,15.8345,15.8345,37400.0
2011-11-16 11:15:00,19.4,19.48,19.4,19.46,42500.0,15.8345,15.8998,15.8345,15.8835,42500.0
2011-11-16 11:20:00,19.47,19.56,19.46,19.55,46900.0,15.8917,15.9651,15.8835,15.957,46900.0
2011-11-16 11:25:00,19.56,19.63,19.56,19.56,46700.0,15.9651,16.0223,15.9651,15.9651,46700.0
2011-11-16 11:30:00,19.57,19.58,19.53,19.53,15800.0,15.9733,15.9815,15.9407,15.9407,15800.0
2011-11-16 11:35:00,19.51,19.52,19.48,19.49,39800.0,15.9243,15.9325,15.8998,15.908,39800.0
2011-11-16 11:40:00,19.5,19.5,19.48,19.49,31100.0,15.9162,15.9162,15.8998,15.908,31100.0
2011-11-16 11:45:00,19.49,19.49,19.37,19.38,36300.0,15.908,15.908,15.8101,15.8182,36300.0
2011-11-16 11:50:00,19.4,19.42,19.39,19.39,25800.0,15.8345,15.8509,15.8264,15.8264,25800.0
2011-11-16 11:55:00,19.39,19.39,19.37,19.38,13700.0,15.8264,15.8264,15.8101,15.8182,13700.0
2011-11-16 12:00:00,19.38,19.41,19.37,19.39,19900.0,15.8182,15.8427,15.8101,15.8264,19900.0
2011-11-16 12:05:00,19.41,19.41,19.37,19.38,8300.0,15.8427,15.8427,15.8101,15.8182,8300.0
2011-11-16 12:10:00,19.38,19.38,19.34,19.35,17700.0,15.8182,15.8182,15.7856,15.7937,17700.0
2011-11-16 12:15:00,19.36,19.41,19.36,19.4,28900.0,15.8019,15.8427,15.8019,15.8345,28900.0
2011-11-16 12:20:00,19.4,19.45,19.39,19.45,52000.0,15.8345,15.8754,15.8264,15.8754,52000.0
2011-11-16 12:25:00,19.45,19.46,19.42,19.44,8700.0,15.8754,15.8835,15.8509,15.8672,8700.0
2011-11-16 12:30:00,19.44,19.46,19.43,19.45,9300.0,15.8672,15.8835,15.859,15.8754,9300.0
2011-11-16 12:35:00,19.46,19.5,19.46,19.48,32100.0,15.8835,15.9162,15.8835,15.8998,32100.0
2011-11-16 12:40:00,19.49,19.5,19.44,19.44,18200.0,15.908,15.9162,15.8672,15.8672,18200.0
2011-11-16 12:45:00,19.44,19.46,19.4,19.42,18300.0,15.8672,15.8835,15.8345,15.8509,18300.0
2011-11-16 12:50:00,19.42,19.43,19.38,19.41,13700.0,15.8509,15.859,15.8182,15.8427,13700.0
2011-11-16 12:55:00,19.41,19.46,19.4,19.46,10100.0,15.8427,15.8835,15.8345,15.8835,10100.0
2011-11-16 13:00:00,19.46,19.49,19.45,19.49,14200.0,15.8835,15.908,15.8754,15.908,14200.0
2011-11-16 13:05:00,19.48,19.51,19.47,19.49,17700.0,15.8998,15.9243,15.8917,15.908,17700.0
2011-11-16 13:10:00,19.48,19.48,19.45,19.48,14400.0,15.8998,15.8998,15.8754,15.8998,14400.0
2011-11-16 13:15:00,19.48,19.49,19.45,19.49,17300.0,15.8998,15.908,15.8754,15.908,17300.0
2011-11-16 13:20:00,19.49,19.51,19.47,19.48,20700.0,15.908,15.9243,15.8917,15.8998,20700.0
2011-11-16 13:25:00,19.48,19.51,19.48,19.5,23600.0,15.8998,15.9243,15.8998,15.9162,23600.0
2011-11-16 13:30:00,19.49,19.52,19.48,19.48,21900.0,15.908,15.9325,15.8998,15.8998,21900.0
2011-11-16 13:35:00,19.47,19.52,19.46,19.5,40700.0,15.8917,15.9325,15.8835,15.9162,40700.0
2011-11-16 13:40:00,19.5,19.55,19.5,19.55,29000.0,15.9162,15.957,15.9162,15.957,29000.0
2011-11-16 13:45:00,19.56,19.56,19.5,19.51,34300.0,15.9651,15.9651,15.9162,15.9243,34300.0
2011-11-16 13:50:00,19.52,19.53,19.5,19.5,16400.0,15.9325,15.9407,15.9162,15.9162,16400.0
2011-11-16 13:55:00,19.5,19.53,19.49,19.49,26400.0,15.9162,15.9407,15.908,15.908,26400.0
2011-11-16 14:00:00,19.49,19.54,19.48,19.54,21800.0,15.908,15.9488,15.8998,15.9488,21800.0
2011-11-16 14:05:00,19.53,19.53,19.47,19.48,23000.0,15.9407,15.9407,15.8917,15.8998,23000.0
2011-11-16 14:10:00,19.49,19.51,19.43,19.45,31900.0,15.908,15.9243,15.859,15.8754,31900.0
2011-11-16 14:15:00,19.45,19.46,19.41,19.44,14900.0,15.8754,15.8835,15.8427,15.8672,14900.0
2011-11-16 14:20:00,19.45,19.51,19.45,19.48,53500.0,15.8754,15.9243,15.8754,15.8998,53500.0
2011-11-16 14:25:00,19.47,19.51,19.46,19.46,14300.0,15.8917,15.9243,15.8835,15.8835,14300.0
2011-11-16 14:30:00,19.47,19.5,19.46,19.47,26600.0,15.8917,15.9162,15.8835,15.8917,26600.0
2011-11-16 14:35:00,19.48,19.51,19.48,19.5,16800.0,15.8998,15.9243,15.8998,15.9162,16800.0
2011-11-16 14:40:00,19.5,19.5,19.45,19.47,20200.0,15.9162,15.9162,15.8754,15.8917,20200.0
2011-11-16 14:45:00,19.47,19.47,19.38,19.41,35000.0,15.8917,15.8917,15.8182,15.8427,35000.0
2011-11-16 14:50:00,19.4,19.41,19.36,19.36,34200.0,15.8345,15.8427,15.8019,15.8019,34200.0
2011-11-16 14:55:00,19.36,19.38,19.35,19.38,20000.0,15.8019,15.8182,15.7937,15.8182,20000.0
2011-11-16 15:00:00,19.38,19.39,19.35,19.36,42800.0,15.8182,15.8264,15.7937,15.8019,42800.0
2011-11-16 15:05:00,19.36,19.41,19.36,19.38,21000.0,15.8019,15.8427,15.8019,15.8182,21000.0
2011-11-16 15:10:00,19.39,19.4,19.31,19.31,68500.0,15.8264,15.8345,15.7611,15.7611,68500.0
2011-11-16 15:15:00,19.31,19.31,19.25,19.29,76200.0,15.7611,15.7611,15.7121,15.7448,76200.0
2011-11-16 15:20:00,19.28,19.28,19.21,19.24,39500.0,15.7366,15.7366,15.6795,15.704,39500.0
2011-11-16 15:25:00,19.24,19.25,19.21,19.22,52000.0,15.704,15.7121,15.6795,15.6876,52000.0
2011-11-16 15:30:00,19.21,19.21,19.02,19.02,116000.0,15.6795,15.6795,15.5244,15.5244,116000.0
2011-11-16 15:35:00,19.03,19.15,19.0,19.13,200500.0,15.5325,15.6305,15.5081,15.6142,200500.0
2011-11-16 15:40:00,19.13,19.19,19.09,19.16,146300.0,15.6142,15.6631,15.5815,15.6387,146300.0
2011-11-16 15:45:00,19.15,19.21,19.09,19.09,101700.0,15.6305,15.6795,15.5815,15.5815,101700.0
2011-11-16 15:50:00,19.09,19.12,18.99,19.02,120300.0,15.5815,15.606,15.4999,15.5244,120300.0
2011-11-16 15:55:00,19.03,19.03,18.96,19.0,170500.0,15.5325,15.5325,15.4754,15.5081,170500.0
2011-11-17 09:30:00,18.98,19.0,18.34,18.44,208400.0,15.4917,15.5081,14.9694,15.051,208400.0
2011-11-17 09:35:00,18.44,18.45,18.35,18.43,155100.0,15.051,15.0591,14.9775,15.0428,155100.0
2011-11-17 09:40:00,18.43,18.49,18.38,18.38,104200.0,15.0428,15.0918,15.002,15.002,104200.0
2011-11-17 09:45:00,18.39,18.42,18.34,18.34,94500.0,15.0102,15.0347,14.9694,14.9694,94500.0
2011-11-17 09:50:00,18.35,18.35,18.22,18.24,114800.0,14.9775,14.9775,14.8714,14.8877,114800.0
2011-11-17 09:55:00,18.24,18.31,18.22,18.29,122700.0,14.8877,14.9449,14.8714,14.9286,122700.0
2011-11-17 10:00:00,18.28,18.3,18.22,18.23,79200.0,14.9204,14.9367,14.8714,14.8796,79200.0
2011-11-17 10:05:00,18.23,18.23,18.03,18.12,186000.0,14.8796,14.8796,14.7163,14.7898,186000.0
2011-11-17 10:10:00,18.12,18.16,17.96,17.99,232600.0,14.7898,14.8224,14.6592,14.6837,232600.0
2011-11-17 10:15:00,18.0,18.11,17.96,18.1,115500.0,14.6918,14.7816,14.6592,14.7735,115500.0
2011-11-17 10:20:00,18.11,18.17,18.01,18.14,83200.0,14.7816,14.8306,14.7,14.8061,83200.0
2011-11-17 10:25:00,18.15,18.22,18.13,18.22,51900.0,14.8143,14.8714,14.798,14.8714,51900.0
2011-11-17 10:30:00,18.23,18.33,18.15,18.33,97100.0,14.8796,14.9612,14.8143,14.9612,97100.0
2011-11-17 10:35:00,18.33,18.39,18.29,18.3,71500.0,14.9612,15.0102,14.9286,14.9367,71500.0
2011-11-17 10:40:00,18.29,18.3,18.26,18.27,90400.0,14.9286,14.9367,14.9041,14.9122,90400.0
2011-11-17 10:45:00,18.27,18.28,18.19,18.23,98900.0,14.9122,14.9204,14.8469,14.8796,98900.0
2011-11-17 10:50:00,18.22,18.23,18.15,18.19,81900.0,14.8714,14.8796,14.8143,14.8469,81900.0
2011-11-17 10:55:00,18.18,18.2,18.1,18.11,130500.0,14.8388,14.8551,14.7735,14.7816,130500.0
2011-11-17 11:00:00,18.11,18.11,18.0,18.01,136800.0,14.7816,14.7816,14.6918,14.7,136800.0
2011-11-17 11:05:00,18.01,18.04,17.9,17.99,250400.0,14.7,14.7245,14.6102,14.6837,250400.0
2011-11-17 11:10:00,18.0,18.05,17.95,17.98,163300.0,14.6918,14.7327,14.651,14.6755,163300.0
2011-11-17 11:15:00,17.98,17.98,17.91,17.95,74600.0,14.6755,14.6755,14.6184,14.651,74600.0
2011-11-17 11:20:00,17.95,17.95,17.75,17.77,159100.0,14.651,14.651,14.4878,14.5041,159100.0
2011-11-17 11:25:00,17.77,17.87,17.77,17.81,171000.0,14.5041,14.5857,14.5041,14.5368,171000.0
2011-11-17 11:30:00,17.82,17.93,17.8,17.89,61000.0,14.5449,14.6347,14.5286,14.6021,61000.0
2011-11-17 11:35:00,17.89,17.91,17.88,17.9,137800.0,14.6021,14.6184,14.5939,14.6102,137800.0
2011-11-17 11:40:00,17.89,18.06,17.88,18.01,75700.0,14.6021,14.7408,14.5939,14.7,75700.0
2011-11-17 11:45:00,18.01,18.02,17.89,17.89,62100.0,14.7,14.7082,14.6021,14.6021,62100.0
2011-11-17 11:50:00,17.89,17.93,17.88,17.88,79700.0,14.6021,14.6347,14.5939,14.5939,79700.0
2011-11-17 11:55:00,17.88,17.89,17.73,17.81,136100.0,14.5939,14.6021,14.4715,14.5368,136100.0
2011-11-17 12:00:00,17.8,17.84,17.76,17.77,38300.0,14.5286,14.5613,14.496,14.5041,38300.0
2011-11-17 12:05:00,17.77,17.79,17.72,17.75,30700.0,14.5041,14.5204,14.4633,14.4878,30700.0
2011-11-17 12:10:00,17.76,17.79,17.71,17.71,43800.0,14.496,14.5204,14.4551,14.4551,43800.0
2011-11-17 12:15:00,17.71,17.72,17.57,17.68,142200.0,14.4551,14.4633,14.3409,14.4307,142200.0
2011-11-17 12:20:00,17.68,17.68,17.6,17.62,35400.0,14.4307,14.4307,14.3654,14.3817,35400.0
2011-11-17 12:25:00,17.62,17.62,17.55,17.55,63400.0,14.3817,14.3817,14.3246,14.3246,63400.0
2011-11-17 12:30:00,17.55,17.55,17.32,17.34,85700.0,14.3246,14.3246,14.1368,14.1531,85700.0
2011-11-17 12:35:00,17.33,17.43,17.25,17.35,141500.0,14.145,14.2266,14.0797,14.1613,141500.0
2011-11-17 12:40:00,17.37,17.45,17.24,17.43,112300.0,14.1776,14.2429,14.0715,14.2266,112300.0
2011-11-17 12:45:00,17.43,17.44,17.37,17.38,94700.0,14.2266,14.2348,14.1776,14.1858,94700.0
2011-11-17 12:50:00,17.39,17.59,17.39,17.53,108200.0,14.194,14.3572,14.194,14.3082,108200.0
2011-11-17 12:55:00,17.52,17.62,17.51,17.62,31700.0,14.3001,14.3817,14.2919,14.3817,31700.0
2011-11-17 13:00:00,17.61,17.63,17.5,17.51,63400.0,14.3735,14.3898,14.2837,14.2919,63400.0
2011-11-17 13:05:00,17.51,17.52,17.42,17.47,79200.0,14.2919,14.3001,14.2184,14.2593,79200.0
2011-11-17 13:10:00,17.47,17.58,17.43,17.58,55600.0,14.2593,14.349,14.2266,14.349,55600.0
2011-11-17 13:15:00,17.56,17.69,17.55,17.69,54600.0,14.3327,14.4388,14.3246,14.4388,54600.0
2011-11-17 13:20:00,17.67,17.69,17.62,17.65,37300.0,14.4225,14.4388,14.3817,14.4062,37300.0
2011-11-17 13:25:00,17.65,17.65,17.55,17.58,33200.0,14.4062,14.4062,14.3246,14.349,33200.0
2011-11-17 13:30:00,17.58,17.59,17.52,17.54,29000.0,14.349,14.3572,14.3001,14.3164,29000.0
2011-11-17 13:35:00,17.54,17.63,17.54,17.61,57600.0,14.3164,14.3898,14.3164,14.3735,57600.0
2011-11-17 13:40:00,17.61,17.64,17.51,17.54,49000.0,14.3735,14.398,14.2919,14.3164,49000.0
2011-11-17 13:45:00,17.54,17.55,17.52,17.53,33400.0,14.3164,14.3246,14.3001,14.3082,33400.0
2011-11-17 13:50:00,17.53,17.53,17.43,17.53,87900.0,14.3082,14.3082,14.2266,14.3082,87900.0
2011-11-17 13:55:00,17.52,17.7,17.52,17.67,60300.0,14.3001,14.447,14.3001,14.4225,60300.0
2011-11-17 14:00:00,17.66,17.67,17.61,17.61,36000.0,14.4143,14.4225,14.3735,14.3735,36000.0
2011-11-17 14:05:00,17.62,17.64,17.6,17.63,50300.0,14.3817,14.398,14.3654,14.3898,50300.0
2011-11-17 14:10:00,17.62,17.64,17.6,17.63,47200.0,14.3817,14.398,14.3654,14.3898,47200.0
2011-11-17 14:15:00,17.63,17.64,17.55,17.61,53400.0,14.3898,14.398,14.3246,14.3735,53400.0
2011-11-17 14:20:00,17.59,17.63,17.54,17.54,26300.0,14.3572,14.3898,14.3164,14.3164,26300.0
2011-11-17 14:25:00,17.53,17.58,17.49,17.57,53800.0,14.3082,14.349,14.2756,14.3409,53800.0
2011-11-17 14:30:00,17.58,17.6,17.55,17.55,37700.0,14.349,14.3654,14.3246,14.3246,37700.0
2011-11-17 14:35:00,17.56,17.57,17.49,17.49,69500.0,14.3327,14.3409,14.2756,14.2756,69500.0
2011-11-17 14:40:00,17.49,17.56,17.48,17.56,30600.0,14.2756,14.3327,14.2674,14.3327,30600.0
2011-11-17 14:45:00,17.56,17.68,17.54,17.65,59500.0,14.3327,14.4307,14.3164,14.4062,59500.0
2011-11-17 14:50:00,17.65,17.66,17.6,17.61,41400.0,14.4062,14.4143,14.3654,14.3735,41400.0
2011-11-17 14:55:00,17.6,17.62,17.57,17.57,40800.0,14.3654,14.3817,14.3409,14.3409,40800.0
2011-11-17 15:00:00,17.57,17.63,17.55,17.61,55300.0,14.3409,14.3898,14.3246,14.3735,55300.0
2011-11-17 15:05:00,17.6,17.62,17.52,17.53,56500.0,14.3654,14.3817,14.3001,14.3082,56500.0
2011-11-17 15:10:00,17.53,17.53,17.45,17.48,83900.0,14.3082,14.3082,14.2429,14.2674,83900.0
2011-11-17 15:15:00,17.48,17.52,17.47,17.48,78000.0,14.2674,14.3001,14.2593,14.2674,78000.0
2011-11-17 15:20:00,17.48,17.53,17.41,17.5,158900.0,14.2674,14.3082,14.2103,14.2837,158900.0
2011-11-17 15:25:00,17.5,17.55,17.46,17.46,79200.0,14.2837,14.3246,14.2511,14.2511,79200.0
2011-11-17 15:30:00,17.46,17.47,17.43,17.44,92100.0,14.2511,14.2593,14.2266,14.2348,92100.0
2011-11-17 15:35:00,17.43,17.45,17.34,17.34,121200.0,14.2266,14.2429,14.1531,14.1531,121200.0
2011-11-17 15:40:00,17.35,17.41,17.29,17.3,206600.0,14.1613,14.2103,14.1123,14.1205,206600.0
2011-11-17 15:45:00,17.31,17.44,17.3,17.41,210500.0,14.1287,14.2348,14.1205,14.2103,210500.0
2011-11-17 15:50:00,17.41,17.42,17.35,17.36,227900.0,14.2103,14.2184,14.1613,14.1695,227900.0
2011-11-17 15:55:00,17.35,17.4,17.3,17.39,421400.0,14.1613,14.2021,14.1205,14.194,421400.0
2011-11-18 09:30:00,17.71,17.81,17.53,17.56,99700.0,14.4551,14.5368,14.3082,14.3327,99700.0
2011-11-18 09:35:00,17.57,17.65,17.46,17.47,52500.0,14.3409,14.4062,14.2511,14.2593,52500.0
2011-11-18 09:40:00,17.47,17.59,17.44,17.46,61100.0,14.2593,14.3572,14.2348,14.2511,61100.0
2011-11-18 09:45:00,17.46,17.46,17.31,17.42,41500.0,14.2511,14.2511,14.1287,14.2184,41500.0
2011-11-18 09:50:00,17.41,17.45,17.33,17.34,38300.0,14.2103,14.2429,14.145,14.1531,38300.0
2011-11-18 09:55:00,17.32,17.52,17.31,17.48,66700.0,14.1368,14.3001,14.1287,14.2674,66700.0
2011-11-18 10:00:00,17.49,17.49,17.42,17.47,43900.0,14.2756,14.2756,14.2184,14.2593,43900.0
2011-11-18 10:05:00,17.45,17.54,17.43,17.48,58100.0,14.2429,14.3164,14.2266,14.2674,58100.0
2011-11-18 10:10:00,17.48,17.5,17.41,17.48,54600.0,14.2674,14.2837,14.2103,14.2674,54600.0
2011-11-18 10:15:00,17.48,17.48,17.32,17.34,60600.0,14.2674,14.2674,14.1368,14.1531,60600.0
2011-11-18 10:20:00,17.34,17.38,17.28,17.35,62600.0,14.1531,14.1858,14.1042,14.1613,62600.0
2011-11-18 10:25:00,17.34,17.34,17.26,17.3,108200.0,14.1531,14.1531,14.0879,14.1205,108200.0
2011-11-18 10:30:00,17.32,17.43,17.31,17.43,32100.0,14.1368,14.2266,14.1287,14.2266,32100.0
2011-11-18 10:35:00,17.42,17.44,17.36,17.37,45800.0,14.2184,14.2348,14.1695,14.1776,45800.0
2011-11-18 10:40:00,17.37,17.37,17.23,17.27,33900.0,14.1776,14.1776,14.0634,14.096,33900.0
2011-11-18 10:45:00,17.27,17.35,17.27,17.35,29700.0,14.096,14.1613,14.096,14.1613,29700.0
2011-11-18 10:50:00,17.36,17.5,17.36,17.45,69000.0,14.1695,14.2837,14.1695,14.2429,69000.0
2011-11-18 10:55:00,17.45,17.45,17.38,17.38,27900.0,14.2429,14.2429,14.1858,14.1858,27900.0
2011-11-18 11:00:00,17.38,17.42,17.36,17.4,21400.0,14.1858,14.2184,14.1695,14.2021,21400.0
2011-11-18 11:05:00,17.4,17.41,17.28,17.28,16600.0,14.2021,14.2103,14.1042,14.1042,16600.0
2011-11-18 11:10:00,17.28,17.32,17.26,17.31,16000.0,14.1042,14.1368,14.0879,14.1287,16000.0
2011-11-18 11:15:00,17.32,17.34,17.28,17.33,26800.0,14.1368,14.1531,14.1042,14.145,26800.0
2011-11-18 11:20:00,17.34,17.37,17.28,17.29,76400.0,14.1531,14.1776,14.1042,14.1123,76400.0
2011-11-18 11:25:00,17.28,17.3,17.25,17.25,43800.0,14.1042,14.1205,14.0797,14.0797,43800.0
2011-11-18 11:30:00,17.25,17.3,17.25,17.27,19100.0,14.0797,14.1205,14.0797,14.096,19100.0
2011-11-18 11:35:00,17.25,17.25,17.14,17.18,64700.0,14.0797,14.0797,13.9899,14.0226,64700.0
2011-11-18 11:40:00,17.19,17.25,17.18,17.23,14200.0,14.0307,14.0797,14.0226,14.0634,14200.0
2011-11-18 11:45:00,17.24,17.24,17.16,17.16,42200.0,14.0715,14.0715,14.0062,14.0062,42200.0
2011-11-18 11:50:00,17.17,17.2,17.17,17.2,14600.0,14.0144,14.0389,14.0144,14.0389,14600.0
2011-11-18 11:55:00,17.19,17.2,17.1,17.1,45900.0,14.0307,14.0389,13.9573,13.9573,45900.0
2011-11-18 12:00:00,17.1,17.1,17.03,17.08,53500.0,13.9573,13.9573,13.9001,13.9409,53500.0
2011-11-18 12:05:00,17.08,17.09,16.96,16.98,149000.0,13.9409,13.9491,13.843,13.8593,149000.0
2011-11-18 12:10:00,16.98,17.07,16.97,17.05,59500.0,13.8593,13.9328,13.8511,13.9164,59500.0
2011-11-18 12:15:00,17.05,17.09,17.01,17.02,46900.0,13.9164,13.9491,13.8838,13.892,46900.0
2011-11-18 12:20:00,17.02,17.02,16.97,16.98,27600.0,13.892,13.892,13.8511,13.8593,27600.0
2011-11-18 12:25:00,16.97,17.06,16.96,17.05,37100.0,13.8511,13.9246,13.843,13.9164,37100.0
2011-11-18 12:30:00,17.05,17.11,17.04,17.1,42700.0,13.9164,13.9654,13.9083,13.9573,42700.0
2011-11-18 12:35:00,17.1,17.12,17.06,17.06,71200.0,13.9573,13.9736,13.9246,13.9246,71200.0
2011-11-18 12:40:00,17.06,17.08,17.04,17.05,22800.0,13.9246,13.9409,13.9083,13.9164,22800.0
2011-11-18 12:45:00,17.05,17.07,17.02,17.02,32200.0,13.9164,13.9328,13.892,13.892,32200.0
2011-11-18 12:50:00,17.03,17.03,16.96,16.98,32700.0,13.9001,13.9001,13.843,13.8593,32700.0
2011-11-18 12:55:00,16.98,17.01,16.96,17.0,49600.0,13.8593,13.8838,13.843,13.8756,49600.0
2011-11-18 13:00:00,17.01,17.06,17.0,17.02,54900.0,13.8838,13.9246,13.8756,13.892,54900.0
2011-11-18 13:05:00,17.02,17.12,17.01,17.11,48500.0,13.892,13.9736,13.8838,13.9654,48500.0
2011-11-18 13:10:00,17.11,17.15,17.11,17.15,32800.0,13.9654,13.9981,13.9654,13.9981,32800.0
2011-11-18 13:15:00,17.15,17.18,17.14,17.14,32400.0,13.9981,14.0226,13.9899,13.9899,32400.0
2011-11-18 13:20:00,17.15,17.15,17.09,17.1,28200.0,13.9981,13.9981,13.9491,13.9573,28200.0
2011-11-18 13:25:00,17.1,17.12,17.09,17.09,18800.0,13.9573,13.9736,13.9491,13.9491,18800.0
2011-11-18 13:30:00,17.09,17.14,17.09,17.14,24900.0,13.9491,13.9899,13.9491,13.9899,24900.0
2011-11-18 13:35:00,17.13,17.17,17.13,17.16,29500.0,13.9817,14.0144,13.9817,14.0062,29500.0
2011-11-18 13:40:00,17.15,17.16,17.13,17.15,30300.0,13.9981,14.0062,13.9817,13.9981,30300.0
2011-11-18 13:45:00,17.15,17.16,17.11,17.12,47400.0,13.9981,14.0062,13.9654,13.9736,47400.0
2011-11-18 13:50:00,17.11,17.16,17.1,17.14,34300.0,13.9654,14.0062,13.9573,13.9899,34300.0
2011-11-18 13:55:00,17.14,17.15,17.07,17.07,38000.0,13.9899,13.9981,13.9328,13.9328,38000.0
2011-11-18 14:00:00,17.07,17.07,17.02,17.02,43400.0,13.9328,13.9328,13.892,13.892,43400.0
2011-11-18 14:05:00,17.02,17.05,17.02,17.04,19500.0,13.892,13.9164,13.892,13.9083,19500.0
2011-11-18 14:10:00,17.05,17.18,17.03,17.15,49700.0,13.9164,14.0226,13.9001,13.9981,49700.0
2011-11-18 14:15:00,17.15,17.17,17.08,17.09,37800.0,13.9981,14.0144,13.9409,13.9491,37800.0
2011-11-18 14:20:00,17.09,17.1,17.04,17.04,36000.0,13.9491,13.9573,13.9083,13.9083,36000.0
2011-11-18 14:25:00,17.03,17.07,17.02,17.07,33300.0,13.9001,13.9328,13.892,13.9328,33300.0
2011-11-18 14:30:00,17.08,17.08,17.05,17.05,64500.0,13.9409,13.9409,13.9164,13.9164,64500.0
2011-11-18 14:35:00,17.06,17.08,17.02,17.03,47600.0,13.9246,13.9409,13.892,13.9001,47600.0
2011-11-18 14:40:00,17.03,17.03,17.0,17.02,56800.0,13.9001,13.9001,13.8756,13.892,56800.0
2011-11-18 14:45:00,17.02,17.02,16.98,16.99,32600.0,13.892,13.892,13.8593,13.8675,32600.0
2011-11-18 14:50:00,16.98,16.99,16.95,16.96,62500.0,13.8593,13.8675,13.8348,13.843,62500.0
2011-11-18 14:55:00,16.96,16.96,16.91,16.93,70100.0,13.843,13.843,13.8022,13.8185,70100.0
2011-11-18 15:00:00,16.93,16.97,16.92,16.94,81500.0,13.8185,13.8511,13.8103,13.8267,81500.0
2011-11-18 15:05:00,16.94,17.07,16.94,17.06,98500.0,13.8267,13.9328,13.8267,13.9246,98500.0
2011-11-18 15:10:00,17.05,17.06,17.02,17.02,53500.0,13.9164,13.9246,13.892,13.892,53500.0
2011-11-18 15:15:00,17.02,17.02,16.96,17.01,71200.0,13.892,13.892,13.843,13.8838,71200.0
2011-11-18 15:20:00,17.01,17.02,16.96,16.99,49600.0,13.8838,13.892,13.843,13.8675,49600.0
2011-11-18 15:25:00,16.99,16.99,16.93,16.95,40100.0,13.8675,13.8675,13.8185,13.8348,40100.0
2011-11-18 15:30:00,16.94,17.02,16.94,17.0,63700.0,13.8267,13.892,13.8267,13.8756,63700.0
2011-11-18 15:35:00,17.0,17.04,16.99,17.01,66000.0,13.8756,13.9083,13.8675,13.8838,66000.0
2011-11-18 15:40:00,17.0,17.01,16.94,16.95,102800.0,13.8756,13.8838,13.8267,13.8348,102800.0
2011-11-18 15:45:00,16.94,17.01,16.94,17.0,105100.0,13.8267,13.8838,13.8267,13.8756,105100.0
2011-11-18 15:50:00,17.01,17.01,16.97,16.98,88900.0,13.8838,13.8838,13.8511,13.8593,88900.0
2011-11-18 15:55:00,16.98,16.99,16.95,16.99,147100.0,13.8593,13.8675,13.8348,13.8675,147100.0
2011-11-21 09:30:00,16.64,16.69,16.51,16.56,100100.0,13.5818,13.6226,13.4757,13.5165,100100.0
2011-11-21 09:35:00,16.56,16.58,16.42,16.44,94800.0,13.5165,13.5328,13.4022,13.4186,94800.0
2011-11-21 09:40:00,16.44,16.46,16.31,16.37,114200.0,13.4186,13.4349,13.3124,13.3614,114200.0
2011-11-21 09:45:00,16.36,16.51,16.36,16.42,85000.0,13.3533,13.4757,13.3533,13.4022,85000.0
2011-11-21 09:50:00,16.42,16.42,16.34,16.34,61000.0,13.4022,13.4022,13.3369,13.3369,61000.0
2011-11-21 09:55:00,16.34,16.37,16.31,16.33,40200.0,13.3369,13.3614,13.3124,13.3288,40200.0
2011-11-21 10:00:00,16.33,16.35,16.3,16.3,69500.0,13.3288,13.3451,13.3043,13.3043,69500.0
2011-11-21 10:05:00,16.3,16.33,16.23,16.27,129700.0,13.3043,13.3288,13.2472,13.2798,129700.0
2011-11-21 10:10:00,16.28,16.36,16.25,16.36,117400.0,13.288,13.3533,13.2635,13.3533,117400.0
2011-11-21 10:15:00,16.36,16.38,16.29,16.32,317800.0,13.3533,13.3696,13.2961,13.3206,317800.0
2011-11-21 10:20:00,16.31,16.39,16.29,16.39,39400.0,13.3124,13.3777,13.2961,13.3777,39400.0
2011-11-21 10:25:00,16.4,16.42,16.36,16.39,178000.0,13.3859,13.4022,13.3533,13.3777,178000.0
2011-11-21 10:30:00,16.4,16.47,16.38,16.44,97000.0,13.3859,13.443,13.3696,13.4186,97000.0
2011-11-21 10:35:00,16.45,16.47,16.4,16.41,97700.0,13.4267,13.443,13.3859,13.3941,97700.0
2011-11-21 10:40:00,16.41,16.46,16.4,16.4,25700.0,13.3941,13.4349,13.3859,13.3859,25700.0
2011-11-21 10:45:00,16.4,16.46,16.39,16.41,27800.0,13.3859,13.4349,13.3777,13.3941,27800.0
2011-11-21 10:50:00,16.41,16.41,16.29,16.29,42000.0,13.3941,13.3941,13.2961,13.2961,42000.0
2011-11-21 10:55:00,16.3,16.34,16.29,16.3,32500.0,13.3043,13.3369,13.2961,13.3043,32500.0
2011-11-21 11:00:00,16.3,16.32,16.27,16.29,50800.0,13.3043,13.3206,13.2798,13.2961,50800.0
2011-11-21 11:05:00,16.3,16.34,16.28,16.34,81400.0,13.3043,13.3369,13.288,13.3369,81400.0
2011-11-21 11:10:00,16.35,16.44,16.35,16.44,85100.0,13.3451,13.4186,13.3451,13.4186,85100.0
2011-11-21 11:15:00,16.44,16.45,16.4,16.45,157100.0,13.4186,13.4267,13.3859,13.4267,157100.0
2011-11-21 11:20:00,16.45,16.46,16.41,16.41,55800.0,13.4267,13.4349,13.3941,13.3941,55800.0
2011-11-21 11:25:00,16.4,16.4,16.34,16.35,29000.0,13.3859,13.3859,13.3369,13.3451,29000.0
2011-11-21 11:30:00,16.35,16.36,16.33,16.34,69900.0,13.3451,13.3533,13.3288,13.3369,69900.0
2011-11-21 11:35:00,16.34,16.34,16.29,16.29,61000.0,13.3369,13.3369,13.2961,13.2961,61000.0
2011-11-21 11:40:00,16.29,16.31,16.28,16.29,42700.0,13.2961,13.3124,13.288,13.2961,42700.0
2011-11-21 11:45:00,16.27,16.29,16.25,16.27,116000.0,13.2798,13.2961,13.2635,13.2798,116000.0
2011-11-21 11:50:00,16.28,16.37,16.28,16.36,65000.0,13.288,13.3614,13.288,13.3533,65000.0
2011-11-21 11:55:00,16.36,16.43,16.36,16.43,66400.0,13.3533,13.4104,13.3533,13.4104,66400.0
2011-11-21 12:00:00,16.43,16.45,16.4,16.43,45900.0,13.4104,13.4267,13.3859,13.4104,45900.0
2011-11-21 12:05:00,16.44,16.45,16.35,16.37,31600.0,13.4186,13.4267,13.3451,13.3614,31600.0
2011-11-21 12:10:00,16.37,16.41,16.36,16.4,49000.0,13.3614,13.3941,13.3533,13.3859,49000.0
2011-11-21 12:15:00,16.4,16.41,16.37,16.37,30800.0,13.3859,13.3941,13.3614,13.3614,30800.0
2011-11-21 12:20:00,16.37,16.44,16.37,16.43,30900.0,13.3614,13.4186,13.3614,13.4104,30900.0
2011-11-21 12:25:00,16.42,16.42,16.35,16.35,61300.0,13.4022,13.4022,13.3451,13.3451,61300.0
2011-11-21 12:30:00,16.36,16.38,16.35,16.37,26200.0,13.3533,13.3696,13.3451,13.3614,26200.0
2011-11-21 12:35:00,16.37,16.4,16.35,16.39,32400.0,13.3614,13.3859,13.3451,13.3777,32400.0
2011-11-21 12:40:00,16.39,16.4,16.38,16.4,67100.0,13.3777,13.3859,13.3696,13.3859,67100.0
2011-11-21 12:45:00,16.4,16.45,16.39,16.43,51800.0,13.3859,13.4267,13.3777,13.4104,51800.0
2011-11-21 12:50:00,16.45,16.47,16.43,16.47,28500.0,13.4267,13.443,13.4104,13.443,28500.0
2011-11-21 12:55:00,16.46,16.49,16.46,16.48,138100.0,13.4349,13.4594,13.4349,13.4512,138100.0
2011-11-21 13:00:00,16.48,16.56,16.47,16.55,79200.0,13.4512,13.5165,13.443,13.5083,79200.0
2011-11-21 13:05:00,16.55,16.65,16.55,16.62,51800.0,13.5083,13.59,13.5083,13.5655,51800.0
2011-11-21 13:10:00,16.61,16.64,16.55,16.55,90400.0,13.5573,13.5818,13.5083,13.5083,90400.0
2011-11-21 13:15:00,16.55,16.58,16.55,16.58,81800.0,13.5083,13.5328,13.5083,13.5328,81800.0
2011-11-21 13:20:00,16.57,16.58,16.55,16.55,24700.0,13.5247,13.5328,13.5083,13.5083,24700.0
2011-11-21 13:25:00,16.55,16.56,16.5,16.5,34700.0,13.5083,13.5165,13.4675,13.4675,34700.0
2011-11-21 13:30:00,16.5,16.51,16.47,16.5,56800.0,13.4675,13.4757,13.443,13.4675,56800.0
2011-11-21 13:35:00,16.5,16.51,16.43,16.43,33700.0,13.4675,13.4757,13.4104,13.4104,33700.0
2011-11-21 13:40:00,16.43,16.47,16.41,16.45,26600.0,13.4104,13.443,13.3941,13.4267,26600.0
2011-11-21 13:45:00,16.45,16.49,16.43,16.49,91200.0,13.4267,13.4594,13.4104,13.4594,91200.0
2011-11-21 13:50:00,16.48,16.53,16.48,16.49,32900.0,13.4512,13.492,13.4512,13.4594,32900.0
2011-11-21 13:55:00,16.49,16.5,16.42,16.42,71600.0,13.4594,13.4675,13.4022,13.4022,71600.0
2011-11-21 14:00:00,16.41,16.46,16.41,16.45,35200.0,13.3941,13.4349,13.3941,13.4267,35200.0
2011-11-21 14:05:00,16.45,16.48,16.44,16.48,22400.0,13.4267,13.4512,13.4186,13.4512,22400.0
2011-11-21 14:10:00,16.47,16.57,16.47,16.55,66200.0,13.443,13.5247,13.443,13.5083,66200.0
2011-11-21 14:15:00,16.55,16.61,16.54,16.56,37700.0,13.5083,13.5573,13.5002,13.5165,37700.0
2011-11-21 14:20:00,16.56,16.59,16.54,16.54,52300.0,13.5165,13.541,13.5002,13.5002,52300.0
2011-11-21 14:25:00,16.55,16.55,16.5,16.54,44400.0,13.5083,13.5083,13.4675,13.5002,44400.0
2011-11-21 14:30:00,16.54,16.6,16.53,16.56,37100.0,13.5002,13.5491,13.492,13.5165,37100.0
2011-11-21 14:35:00,16.57,16.58,16.55,16.55,32000.0,13.5247,13.5328,13.5083,13.5083,32000.0
2011-11-21 14:40:00,16.55,16.57,16.53,16.56,42800.0,13.5083,13.5247,13.492,13.5165,42800.0
2011-11-21 14:45:00,16.57,16.6,16.54,16.54,63600.0,13.5247,13.5491,13.5002,13.5002,63600.0
2011-11-21 14:50:00,16.54,16.54,16.5,16.53,78600.0,13.5002,13.5002,13.4675,13.492,78600.0
2011-11-21 14:55:00,16.52,16.56,16.52,16.53,49900.0,13.4839,13.5165,13.4839,13.492,49900.0
2011-11-21 15:00:00,16.53,16.56,16.5,16.55,117500.0,13.492,13.5165,13.4675,13.5083,117500.0
2011-11-21 15:05:00,16.55,16.56,16.52,16.55,101800.0,13.5083,13.5165,13.4839,13.5083,101800.0
2011-11-21 15:10:00,16.55,16.65,16.55,16.64,199500.0,13.5083,13.59,13.5083,13.5818,199500.0
2011-11-21 15:15:00,16.64,16.66,16.59,16.62,292900.0,13.5818,13.5981,13.541,13.5655,292900.0
2011-11-21 15:20:00,16.61,16.74,16.61,16.73,396000.0,13.5573,13.6634,13.5573,13.6553,396000.0
2011-11-21 15:25:00,16.73,16.83,16.73,16.73,371300.0,13.6553,13.7369,13.6553,13.6553,371300.0
2011-11-21 15:30:00,16.73,16.76,16.7,16.73,117800.0,13.6553,13.6797,13.6308,13.6553,117800.0
2011-11-21 15:35:00,16.73,16.85,16.71,16.77,371200.0,13.6553,13.7532,13.6389,13.6879,371200.0
2011-11-21 15:40:00,16.77,16.78,16.7,16.72,133100.0,13.6879,13.6961,13.6308,13.6471,133100.0
2011-11-21 15:45:00,16.73,16.73,16.68,16.69,383400.0,13.6553,13.6553,13.6144,13.6226,383400.0
2011-11-21 15:50:00,16.69,16.7,16.64,16.65,342200.0,13.6226,13.6308,13.5818,13.59,342200.0
2011-11-21 15:55:00,16.65,16.65,16.54,16.56,555800.0,13.59,13.59,13.5002,13.5165,555800.0
2011-11-22 09:30:00,16.6,16.73,16.52,16.62,50500.0,13.5491,13.6553,13.4839,13.5655,50500.0
2011-11-22 09:35:00,16.63,16.65,16.52,16.53,35800.0,13.5736,13.59,13.4839,13.492,35800.0
2011-11-22 09:40:00,16.54,16.61,16.49,16.51,56000.0,13.5002,13.5573,13.4594,13.4757,56000.0
2011-11-22 09:45:00,16.5,16.64,16.5,16.61,30000.0,13.4675,13.5818,13.4675,13.5573,30000.0
2011-11-22 09:50:00,16.59,16.61,16.47,16.5,23200.0,13.541,13.5573,13.443,13.4675,23200.0
2011-11-22 09:55:00,16.51,16.56,16.5,16.55,13500.0,13.4757,13.5165,13.4675,13.5083,13500.0
2011-11-22 10:00:00,16.55,16.58,16.44,16.45,39100.0,13.5083,13.5328,13.4186,13.4267,39100.0
2011-11-22 10:05:00,16.44,16.47,16.34,16.42,27800.0,13.4186,13.443,13.3369,13.4022,27800.0
2011-11-22 10:10:00,16.42,16.47,16.38,16.38,13600.0,13.4022,13.443,13.3696,13.3696,13600.0
2011-11-22 10:15:00,16.37,16.38,16.31,16.38,33500.0,13.3614,13.3696,13.3124,13.3696,33500.0
2011-11-22 10:20:00,16.38,16.38,16.35,16.38,22500.0,13.3696,13.3696,13.3451,13.3696,22500.0
2011-11-22 10:25:00,16.37,16.49,16.37,16.45,30100.0,13.3614,13.4594,13.3614,13.4267,30100.0
2011-11-22 10:30:00,16.42,16.42,16.35,16.36,22200.0,13.4022,13.4022,13.3451,13.3533,22200.0
2011-11-22 10:35:00,16.36,16.36,16.26,16.3,24500.0,13.3533,13.3533,13.2716,13.3043,24500.0
2011-11-22 10:40:00,16.29,16.31,16.13,16.14,86900.0,13.2961,13.3124,13.1655,13.1737,86900.0
2011-11-22 10:45:00,16.14,16.19,16.07,16.1,62000.0,13.1737,13.2145,13.1166,13.141,62000.0
2011-11-22 10:50:00,16.1,16.14,16.07,16.07,54600.0,13.141,13.1737,13.1166,13.1166,54600.0
2011-11-22 10:55:00,16.08,16.12,16.02,16.03,47400.0,13.1247,13.1574,13.0757,13.0839,47400.0
2011-11-22 11:00:00,16.05,16.09,16.03,16.07,80900.0,13.1002,13.1329,13.0839,13.1166,80900.0
2011-11-22 11:05:00,16.06,16.1,16.04,16.08,54900.0,13.1084,13.141,13.0921,13.1247,54900.0
2011-11-22 11:10:00,16.09,16.16,16.08,16.14,118500.0,13.1329,13.19,13.1247,13.1737,118500.0
2011-11-22 11:15:00,16.15,16.2,16.13,16.19,101600.0,13.1819,13.2227,13.1655,13.2145,101600.0
2011-11-22 11:20:00,16.19,16.19,16.09,16.11,40600.0,13.2145,13.2145,13.1329,13.1492,40600.0
2011-11-22 11:25:00,16.11,16.13,16.08,16.08,61100.0,13.1492,13.1655,13.1247,13.1247,61100.0
2011-11-22 11:30:00,16.1,16.11,16.06,16.06,32400.0,13.141,13.1492,13.1084,13.1084,32400.0
2011-11-22 11:35:00,16.06,16.13,16.05,16.11,30100.0,13.1084,13.1655,13.1002,13.1492,30100.0
2011-11-22 11:40:00,16.12,16.13,16.04,16.08,40300.0,13.1574,13.1655,13.0921,13.1247,40300.0
2011-11-22 11:45:00,16.07,16.08,16.07,16.08,26800.0,13.1166,13.1247,13.1166,13.1247,26800.0
2011-11-22 11:50:00,16.08,16.12,16.05,16.12,44000.0,13.1247,13.1574,13.1002,13.1574,44000.0
2011-11-22 11:55:00,16.11,16.18,16.1,16.17,22100.0,13.1492,13.2063,13.141,13.1982,22100.0
2011-11-22 12:00:00,16.16,16.21,16.14,16.17,67200.0,13.19,13.2308,13.1737,13.1982,67200.0
2011-11-22 12:05:00,16.16,16.22,16.16,16.2,46000.0,13.19,13.239,13.19,13.2227,46000.0
2011-11-22 12:10:00,16.19,16.19,16.1,16.11,27300.0,13.2145,13.2145,13.141,13.1492,27300.0
2011-11-22 12:15:00,16.11,16.17,16.11,16.12,25700.0,13.1492,13.1982,13.1492,13.1574,25700.0
2011-11-22 12:20:00,16.12,16.12,16.07,16.08,21500.0,13.1574,13.1574,13.1166,13.1247,21500.0
2011-11-22 12:25:00,16.08,16.13,15.96,16.0,117800.0,13.1247,13.1655,13.0268,13.0594,117800.0
2011-11-22 12:30:00,16.01,16.03,15.96,16.02,101200.0,13.0676,13.0839,13.0268,13.0757,101200.0
2011-11-22 12:35:00,16.02,16.04,15.93,15.95,117900.0,13.0757,13.0921,13.0023,13.0186,117900.0
2011-11-22 12:40:00,15.95,15.95,15.92,15.94,66200.0,13.0186,13.0186,12.9941,13.0104,66200.0
2011-11-22 12:45:00,15.94,15.94,15.89,15.89,129100.0,13.0104,13.0104,12.9696,12.9696,129100.0
2011-11-22 12:50:00,15.9,15.95,15.9,15.95,105400.0,12.9778,13.0186,12.9778,13.0186,105400.0
2011-11-22 12:55:00,15.94,16.02,15.94,16.0,104400.0,13.0104,13.0757,13.0104,13.0594,104400.0
2011-11-22 13:00:00,16.0,16.0,15.98,16.0,103200.0,13.0594,13.0594,13.0431,13.0594,103200.0
2011-11-22 13:05:00,16.0,16.01,15.96,16.0,634200.0,13.0594,13.0676,13.0268,13.0594,634200.0
2011-11-22 13:10:00,16.0,16.0,15.99,16.0,52400.0,13.0594,13.0594,13.0513,13.0594,52400.0
2011-11-22 13:15:00,16.0,16.01,15.99,16.0,134700.0,13.0594,13.0676,13.0513,13.0594,134700.0
2011-11-22 13:20:00,16.0,16.03,15.96,15.96,178700.0,13.0594,13.0839,13.0268,13.0268,178700.0
2011-11-22 13:25:00,15.96,16.02,15.96,15.99,86900.0,13.0268,13.0757,13.0268,13.0513,86900.0
2011-11-22 13:30:00,16.0,16.05,15.99,16.05,63200.0,13.0594,13.1002,13.0513,13.1002,63200.0
2011-11-22 13:35:00,16.05,16.12,16.03,16.11,52100.0,13.1002,13.1574,13.0839,13.1492,52100.0
2011-11-22 13:40:00,16.12,16.12,16.07,16.08,74700.0,13.1574,13.1574,13.1166,13.1247,74700.0
2011-11-22 13:45:00,16.08,16.08,16.0,16.06,62700.0,13.1247,13.1247,13.0594,13.1084,62700.0
2011-11-22 13:50:00,16.05,16.07,16.0,16.07,50100.0,13.1002,13.1166,13.0594,13.1166,50100.0
2011-11-22 13:55:00,16.06,16.06,15.97,16.01,66700.0,13.1084,13.1084,13.0349,13.0676,66700.0
2011-11-22 14:00:00,16.02,16.03,15.98,15.98,62700.0,13.0757,13.0839,13.0431,13.0431,62700.0
2011-11-22 14:05:00,15.98,16.02,15.98,16.02,23000.0,13.0431,13.0757,13.0431,13.0757,23000.0
2011-11-22 14:10:00,16.02,16.07,16.01,16.05,33900.0,13.0757,13.1166,13.0676,13.1002,33900.0
2011-11-22 14:15:00,16.06,16.07,16.05,16.06,26300.0,13.1084,13.1166,13.1002,13.1084,26300.0
2011-11-22 14:20:00,16.07,16.07,15.99,16.01,58800.0,13.1166,13.1166,13.0513,13.0676,58800.0
2011-11-22 14:25:00,16.01,16.04,16.0,16.03,32500.0,13.0676,13.0921,13.0594,13.0839,32500.0
2011-11-22 14:30:00,16.03,16.03,15.97,15.98,42600.0,13.0839,13.0839,13.0349,13.0431,42600.0
2011-11-22 14:35:00,15.97,16.0,15.96,15.98,41500.0,13.0349,13.0594,13.0268,13.0431,41500.0
2011-11-22 14:40:00,15.98,16.04,15.98,16.02,31900.0,13.0431,13.0921,13.0431,13.0757,31900.0
2011-11-22 14:45:00,16.02,16.06,16.0,16.01,47700.0,13.0757,13.1084,13.0594,13.0676,47700.0
2011-11-22 14:50:00,16.01,16.01,15.95,15.96,31500.0,13.0676,13.0676,13.0186,13.0268,31500.0
2011-11-22 14:55:00,15.96,15.97,15.91,15.97,52200.0,13.0268,13.0349,12.986,13.0349,52200.0
2011-11-22 15:00:00,15.97,16.0,15.95,15.95,39100.0,13.0349,13.0594,13.0186,13.0186,39100.0
2011-11-22 15:05:00,15.96,15.97,15.92,15.93,46900.0,13.0268,13.0349,12.9941,13.0023,46900.0
2011-11-22 15:10:00,15.93,15.93,15.89,15.89,94100.0,13.0023,13.0023,12.9696,12.9696,94100.0
2011-11-22 15:15:00,15.9,15.95,15.89,15.94,119100.0,12.9778,13.0186,12.9696,13.0104,119100.0
2011-11-22 15:20:00,15.94,15.95,15.91,15.92,33900.0,13.0104,13.0186,12.986,12.9941,33900.0
2011-11-22 15:25:00,15.93,15.94,15.91,15.93,90600.0,13.0023,13.0104,12.986,13.0023,90600.0
2011-11-22 15:30:00,15.93,15.93,15.91,15.92,86400.0,13.0023,13.0023,12.986,12.9941,86400.0
2011-11-22 15:35:00,15.92,15.93,15.88,15.88,135100.0,12.9941,13.0023,12.9615,12.9615,135100.0
2011-11-22 15:40:00,15.88,15.89,15.84,15.87,130900.0,12.9615,12.9696,12.9288,12.9533,130900.0
2011-11-22 15:45:00,15.87,15.92,15.85,15.91,191700.0,12.9533,12.9941,12.937,12.986,191700.0
2011-11-22 15:50:00,15.9,15.93,15.87,15.93,148200.0,12.9778,13.0023,12.9533,13.0023,148200.0
2011-11-22 15:55:00,15.92,15.95,15.89,15.89,306700.0,12.9941,13.0186,12.9696,12.9696,306700.0
2011-11-23 09:30:00,15.72,15.81,15.55,15.69,151300.0,12.8309,12.9043,12.6921,12.8064,151300.0
2011-11-23 09:35:00,15.69,15.71,15.58,15.6,62700.0,12.8064,12.8227,12.7166,12.7329,62700.0
2011-11-23 09:40:00,15.6,15.6,15.38,15.39,171400.0,12.7329,12.7329,12.5534,12.5615,171400.0
2011-11-23 09:45:00,15.4,15.53,15.37,15.37,168500.0,12.5697,12.6758,12.5452,12.5452,168500.0
2011-11-23 09:50:00,15.36,15.38,15.25,15.25,193900.0,12.537,12.5534,12.4473,12.4473,193900.0
2011-11-23 09:55:00,15.25,15.28,15.06,15.06,215800.0,12.4473,12.4717,12.2922,12.2922,215800.0
2011-11-23 10:00:00,15.05,15.08,15.0,15.07,189000.0,12.284,12.3085,12.2432,12.3003,189000.0
2011-11-23 10:05:00,15.07,15.12,14.94,14.95,228300.0,12.3003,12.3412,12.1942,12.2024,228300.0
2011-11-23 10:10:00,14.95,15.06,14.91,14.93,230300.0,12.2024,12.2922,12.1697,12.1861,230300.0
2011-11-23 10:15:00,14.93,14.96,14.73,14.8,225400.0,12.1861,12.2106,12.0228,12.08,225400.0
2011-11-23 10:20:00,14.8,14.93,14.76,14.8,386000.0,12.08,12.1861,12.0473,12.08,386000.0
2011-11-23 10:25:00,14.8,14.81,14.67,14.73,131500.0,12.08,12.0881,11.9739,12.0228,131500.0
2011-11-23 10:30:00,14.73,14.74,14.54,14.58,289900.0,12.0228,12.031,11.8677,11.9004,289900.0
2011-11-23 10:35:00,14.59,14.89,14.58,14.88,280800.0,11.9086,12.1534,11.9004,12.1453,280800.0
2011-11-23 10:40:00,14.88,14.94,14.8,14.94,181200.0,12.1453,12.1942,12.08,12.1942,181200.0
2011-11-23 10:45:00,14.94,14.96,14.89,14.94,167600.0,12.1942,12.2106,12.1534,12.1942,167600.0
2011-11-23 10:50:00,14.93,15.04,14.91,15.0,163700.0,12.1861,12.2759,12.1697,12.2432,163700.0
2011-11-23 10:55:00,14.99,15.03,14.89,14.95,154800.0,12.235,12.2677,12.1534,12.2024,154800.0
2011-11-23 11:00:00,14.93,15.0,14.92,14.95,83600.0,12.1861,12.2432,12.1779,12.2024,83600.0
2011-11-23 11:05:00,14.94,14.96,14.87,14.91,100400.0,12.1942,12.2106,12.1371,12.1697,100400.0
2011-11-23 11:10:00,14.91,14.97,14.88,14.92,63800.0,12.1697,12.2187,12.1453,12.1779,63800.0
2011-11-23 11:15:00,14.93,14.93,14.87,14.91,83900.0,12.1861,12.1861,12.1371,12.1697,83900.0
2011-11-23 11:20:00,14.92,14.97,14.91,14.97,33500.0,12.1779,12.2187,12.1697,12.2187,33500.0
2011-11-23 11:25:00,14.97,15.01,14.86,14.86,130500.0,12.2187,12.2514,12.1289,12.1289,130500.0
2011-11-23 11:30:00,14.87,14.91,14.86,14.88,38700.0,12.1371,12.1697,12.1289,12.1453,38700.0
2011-11-23 11:35:00,14.87,14.89,14.81,14.87,87300.0,12.1371,12.1534,12.0881,12.1371,87300.0
2011-11-23 11:40:00,14.86,14.87,14.81,14.84,40300.0,12.1289,12.1371,12.0881,12.1126,40300.0
2011-11-23 11:45:00,14.83,14.88,14.82,14.86,38800.0,12.1045,12.1453,12.0963,12.1289,38800.0
2011-11-23 11:50:00,14.86,14.88,14.8,14.81,64400.0,12.1289,12.1453,12.08,12.0881,64400.0
2011-11-23 11:55:00,14.81,14.85,14.8,14.84,44700.0,12.0881,12.1208,12.08,12.1126,44700.0
2011-11-23 12:00:00,14.83,14.85,14.82,14.85,25900.0,12.1045,12.1208,12.0963,12.1208,25900.0
2011-11-23 12:05:00,14.85,14.85,14.8,14.8,24700.0,12.1208,12.1208,12.08,12.08,24700.0
2011-11-23 12:10:00,14.81,14.83,14.8,14.8,42900.0,12.0881,12.1045,12.08,12.08,42900.0
2011-11-23 12:15:00,14.8,14.83,14.8,14.8,56700.0,12.08,12.1045,12.08,12.08,56700.0
2011-11-23 12:20:00,14.8,14.84,14.76,14.78,248600.0,12.08,12.1126,12.0473,12.0636,248600.0
2011-11-23 12:25:00,14.79,14.8,14.76,14.76,19500.0,12.0718,12.08,12.0473,12.0473,19500.0
2011-11-23 12:30:00,14.76,14.76,14.69,14.75,96000.0,12.0473,12.0473,11.9902,12.0392,96000.0
2011-11-23 12:35:00,14.75,14.75,14.69,14.7,22900.0,12.0392,12.0392,11.9902,11.9983,22900.0
2011-11-23 12:40:00,14.7,14.7,14.63,14.64,53600.0,11.9983,11.9983,11.9412,11.9494,53600.0
2011-11-23 12:45:00,14.63,14.66,14.62,14.63,102600.0,11.9412,11.9657,11.933,11.9412,102600.0
2011-11-23 12:50:00,14.63,14.66,14.61,14.65,151500.0,11.9412,11.9657,11.9249,11.9575,151500.0
2011-11-23 12:55:00,14.65,14.66,14.59,14.59,115800.0,11.9575,11.9657,11.9086,11.9086,115800.0
2011-11-23 13:00:00,14.6,14.63,14.56,14.62,63300.0,11.9167,11.9412,11.8841,11.933,63300.0
2011-11-23 13:05:00,14.62,14.68,14.62,14.67,111600.0,11.933,11.982,11.933,11.9739,111600.0
2011-11-23 13:10:00,14.67,14.7,14.65,14.66,79700.0,11.9739,11.9983,11.9575,11.9657,79700.0
2011-11-23 13:15:00,14.66,14.68,14.65,14.66,92100.0,11.9657,11.982,11.9575,11.9657,92100.0
2011-11-23 13:20:00,14.67,14.68,14.63,14.65,74700.0,11.9739,11.982,11.9412,11.9575,74700.0
2011-11-23 13:25:00,14.66,14.75,14.65,14.71,110300.0,11.9657,12.0392,11.9575,12.0065,110300.0
2011-11-23 13:30:00,14.7,14.75,14.68,14.69,87200.0,11.9983,12.0392,11.982,11.9902,87200.0
2011-11-23 13:35:00,14.69,14.8,14.68,14.76,107500.0,11.9902,12.08,11.982,12.0473,107500.0
2011-11-23 13:40:00,14.76,14.77,14.68,14.68,74800.0,12.0473,12.0555,11.982,11.982,74800.0
2011-11-23 13:45:00,14.68,14.69,14.64,14.65,168100.0,11.982,11.9902,11.9494,11.9575,168100.0
2011-11-23 13:50:00,14.64,14.7,14.63,14.68,109200.0,11.9494,11.9983,11.9412,11.982,109200.0
2011-11-23 13:55:00,14.68,14.69,14.54,14.58,91600.0,11.982,11.9902,11.8677,11.9004,91600.0
2011-11-23 14:00:00,14.57,14.62,14.56,14.6,67000.0,11.8922,11.933,11.8841,11.9167,67000.0
2011-11-23 14:05:00,14.59,14.6,14.54,14.55,88400.0,11.9086,11.9167,11.8677,11.8759,88400.0
2011-11-23 14:10:00,14.54,14.67,14.42,14.43,242800.0,11.8677,11.9739,11.7698,11.778,242800.0
2011-11-23 14:15:00,14.42,14.49,14.35,14.47,126300.0,11.7698,11.8269,11.7127,11.8106,126300.0
2011-11-23 14:20:00,14.47,14.49,14.46,14.48,53600.0,11.8106,11.8269,11.8025,11.8188,53600.0
2011-11-23 14:25:00,14.47,14.48,14.43,14.48,83400.0,11.8106,11.8188,11.778,11.8188,83400.0
2011-11-23 14:30:00,14.48,14.5,14.45,14.5,70100.0,11.8188,11.8351,11.7943,11.8351,70100.0
2011-11-23 14:35:00,14.5,14.51,14.47,14.5,123900.0,11.8351,11.8433,11.8106,11.8351,123900.0
2011-11-23 14:40:00,14.5,14.51,14.4,14.41,113800.0,11.8351,11.8433,11.7535,11.7616,113800.0
2011-11-23 14:45:00,14.41,14.5,14.41,14.5,109300.0,11.7616,11.8351,11.7616,11.8351,109300.0
2011-11-23 14:50:00,14.5,14.5,14.48,14.5,65700.0,11.8351,11.8351,11.8188,11.8351,65700.0
2011-11-23 14:55:00,14.5,14.51,14.45,14.5,136300.0,11.8351,11.8433,11.7943,11.8351,136300.0
2011-11-23 15:00:00,14.49,14.58,14.47,14.55,148700.0,11.8269,11.9004,11.8106,11.8759,148700.0
2011-11-23 15:05:00,14.55,14.59,14.52,14.55,110000.0,11.8759,11.9086,11.8514,11.8759,110000.0
2011-11-23 15:10:00,14.55,14.63,14.54,14.62,144600.0,11.8759,11.9412,11.8677,11.933,144600.0
2011-11-23 15:15:00,14.63,14.64,14.57,14.58,67200.0,11.9412,11.9494,11.8922,11.9004,67200.0
2011-11-23 15:20:00,14.59,14.61,14.55,14.6,176600.0,11.9086,11.9249,11.8759,11.9167,176600.0
2011-11-23 15:25:00,14.6,14.61,14.56,14.59,115500.0,11.9167,11.9249,11.8841,11.9086,115500.0
2011-11-23 15:30:00,14.59,14.6,14.57,14.58,218200.0,11.9086,11.9167,11.8922,11.9004,218200.0
2011-11-23 15:35:00,14.58,14.6,14.57,14.59,185800.0,11.9004,11.9167,11.8922,11.9086,185800.0
2011-11-23 15:40:00,14.58,14.65,14.58,14.65,324500.0,11.9004,11.9575,11.9004,11.9575,324500.0
2011-11-23 15:45:00,14.65,14.65,14.58,14.59,182400.0,11.9575,11.9575,11.9004,11.9086,182400.0
2011-11-23 15:50:00,14.59,14.67,14.57,14.65,353900.0,11.9086,11.9739,11.8922,11.9575,353900.0
2011-11-23 15:55:00,14.64,14.65,14.53,14.54,324000.0,11.9494,11.9575,11.8596,11.8677,324000.0
2011-11-25 09:30:00,14.65,14.75,14.42,14.6,80700.0,11.9575,12.0392,11.7698,11.9167,80700.0
2011-11-25 09:35:00,14.61,14.81,14.6,14.66,67800.0,11.9249,12.0881,11.9167,11.9657,67800.0
2011-11-25 09:40:00,14.66,14.73,14.6,14.62,98400.0,11.9657,12.0228,11.9167,11.933,98400.0
2011-11-25 09:45:00,14.6,14.62,14.5,14.53,78500.0,11.9167,11.933,11.8351,11.8596,78500.0
2011-11-25 09:50:00,14.55,14.65,14.52,14.52,60800.0,11.8759,11.9575,11.8514,11.8514,60800.0
2011-11-25 09:55:00,14.52,14.59,14.4,14.41,60600.0,11.8514,11.9086,11.7535,11.7616,60600.0
2011-11-25 10:00:00,14.41,14.59,14.4,14.58,102100.0,11.7616,11.9086,11.7535,11.9004,102100.0
2011-11-25 10:05:00,14.59,14.59,14.53,14.54,33300.0,11.9086,11.9086,11.8596,11.8677,33300.0
2011-11-25 10:10:00,14.53,14.62,14.49,14.61,64200.0,11.8596,11.933,11.8269,11.9249,64200.0
2011-11-25 10:15:00,14.6,14.65,14.54,14.65,48900.0,11.9167,11.9575,11.8677,11.9575,48900.0
2011-11-25 10:20:00,14.64,14.64,14.58,14.61,35600.0,11.9494,11.9494,11.9004,11.9249,35600.0
2011-11-25 10:25:00,14.62,14.62,14.5,14.52,64500.0,11.933,11.933,11.8351,11.8514,64500.0
2011-11-25 10:30:00,14.53,14.55,14.5,14.51,33500.0,11.8596,11.8759,11.8351,11.8433,33500.0
2011-11-25 10:35:00,14.5,14.51,14.46,14.47,62300.0,11.8351,11.8433,11.8025,11.8106,62300.0
2011-11-25 10:40:00,14.47,14.54,14.45,14.52,55300.0,11.8106,11.8677,11.7943,11.8514,55300.0
2011-11-25 10:45:00,14.51,14.55,14.49,14.53,51600.0,11.8433,11.8759,11.8269,11.8596,51600.0
2011-11-25 10:50:00,14.53,14.58,14.5,14.5,53200.0,11.8596,11.9004,11.8351,11.8351,53200.0
2011-11-25 10:55:00,14.5,14.52,14.48,14.49,70700.0,11.8351,11.8514,11.8188,11.8269,70700.0
2011-11-25 11:00:00,14.49,14.53,14.41,14.42,120200.0,11.8269,11.8596,11.7616,11.7698,120200.0
2011-11-25 11:05:00,14.41,14.43,14.38,14.4,79400.0,11.7616,11.778,11.7372,11.7535,79400.0
2011-11-25 11:10:00,14.4,14.46,14.38,14.4,84100.0,11.7535,11.8025,11.7372,11.7535,84100.0
2011-11-25 11:15:00,14.4,14.42,14.38,14.4,68600.0,11.7535,11.7698,11.7372,11.7535,68600.0
2011-11-25 11:20:00,14.4,14.4,14.35,14.38,60500.0,11.7535,11.7535,11.7127,11.7372,60500.0
2011-11-25 11:25:00,14.38,14.38,14.25,14.26,112600.0,11.7372,11.7372,11.631,11.6392,112600.0
2011-11-25 11:30:00,14.25,14.37,14.25,14.3,73300.0,11.631,11.729,11.631,11.6719,73300.0
2011-11-25 11:35:00,14.3,14.3,14.2,14.25,83700.0,11.6719,11.6719,11.5902,11.631,83700.0
2011-11-25 11:40:00,14.24,14.28,14.2,14.26,48600.0,11.6229,11.6555,11.5902,11.6392,48600.0
2011-11-25 11:45:00,14.25,14.26,14.2,14.21,56400.0,11.631,11.6392,11.5902,11.5984,56400.0
2011-11-25 11:50:00,14.22,14.27,14.21,14.22,52300.0,11.6066,11.6474,11.5984,11.6066,52300.0
2011-11-25 11:55:00,14.21,14.35,14.21,14.27,126700.0,11.5984,11.7127,11.5984,11.6474,126700.0
2011-11-25 12:00:00,14.28,14.35,14.27,14.34,89500.0,11.6555,11.7127,11.6474,11.7045,89500.0
2011-11-25 12:05:00,14.33,14.35,14.27,14.27,46100.0,11.6963,11.7127,11.6474,11.6474,46100.0
2011-11-25 12:10:00,14.27,14.28,14.25,14.26,43300.0,11.6474,11.6555,11.631,11.6392,43300.0
2011-11-25 12:15:00,14.27,14.27,14.24,14.25,51300.0,11.6474,11.6474,11.6229,11.631,51300.0
2011-11-25 12:20:00,14.24,14.25,14.21,14.21,35900.0,11.6229,11.631,11.5984,11.5984,35900.0
2011-11-25 12:25:00,14.21,14.27,14.21,14.26,114400.0,11.5984,11.6474,11.5984,11.6392,114400.0
2011-11-25 12:30:00,14.25,14.27,14.23,14.26,83700.0,11.631,11.6474,11.6147,11.6392,83700.0
2011-11-25 12:35:00,14.25,14.26,14.2,14.2,54100.0,11.631,11.6392,11.5902,11.5902,54100.0
2011-11-25 12:40:00,14.21,14.21,14.16,14.19,88600.0,11.5984,11.5984,11.5576,11.5821,88600.0
2011-11-25 12:45:00,14.18,14.19,14.15,14.17,133800.0,11.5739,11.5821,11.5494,11.5657,133800.0
2011-11-25 12:50:00,14.18,14.2,14.15,14.17,111800.0,11.5739,11.5902,11.5494,11.5657,111800.0
2011-11-25 12:55:00,14.16,14.17,14.11,14.13,120100.0,11.5576,11.5657,11.5168,11.5331,120100.0
2011-11-28 09:30:00,14.81,14.99,14.75,14.85,260700.0,12.0881,12.235,12.0392,12.1208,260700.0
2011-11-28 09:35:00,14.86,14.89,14.8,14.84,136600.0,12.1289,12.1534,12.08,12.1126,136600.0
2011-11-28 09:40:00,14.85,14.87,14.67,14.67,185400.0,12.1208,12.1371,11.9739,11.9739,185400.0
2011-11-28 09:45:00,14.66,14.82,14.6,14.73,161000.0,11.9657,12.0963,11.9167,12.0228,161000.0
2011-11-28 09:50:00,14.73,14.89,14.68,14.89,118000.0,12.0228,12.1534,11.982,12.1534,118000.0
2011-11-28 09:55:00,14.9,14.9,14.75,14.76,87500.0,12.1616,12.1616,12.0392,12.0473,87500.0
2011-11-28 10:00:00,14.75,14.83,14.74,14.77,159800.0,12.0392,12.1045,12.031,12.0555,159800.0
2011-11-28 10:05:00,14.78,14.79,14.73,14.75,60600.0,12.0636,12.0718,12.0228,12.0392,60600.0
2011-11-28 10:10:00,14.76,14.78,14.72,14.72,91300.0,12.0473,12.0636,12.0147,12.0147,91300.0
2011-11-28 10:15:00,14.71,14.72,14.67,14.71,93100.0,12.0065,12.0147,11.9739,12.0065,93100.0
2011-11-28 10:20:00,14.71,14.83,14.71,14.74,150000.0,12.0065,12.1045,12.0065,12.031,150000.0
2011-11-28 10:25:00,14.73,14.78,14.61,14.62,121400.0,12.0228,12.0636,11.9249,11.933,121400.0
2011-11-28 10:30:00,14.62,14.74,14.62,14.72,158000.0,11.933,12.031,11.933,12.0147,158000.0
2011-11-28 10:35:00,14.72,14.78,14.7,14.72,76000.0,12.0147,12.0636,11.9983,12.0147,76000.0
2011-11-28 10:40:00,14.72,14.75,14.64,14.67,181600.0,12.0147,12.0392,11.9494,11.9739,181600.0
2011-11-28 10:45:00,14.67,14.7,14.65,14.68,64800.0,11.9739,11.9983,11.9575,11.982,64800.0
2011-11-28 10:50:00,14.68,14.73,14.63,14.73,89300.0,11.982,12.0228,11.9412,12.0228,89300.0
2011-11-28 10:55:00,14.73,14.77,14.73,14.75,44700.0,12.0228,12.0555,12.0228,12.0392,44700.0
2011-11-28 11:00:00,14.75,14.79,14.72,14.73,123900.0,12.0392,12.0718,12.0147,12.0228,123900.0
2011-11-28 11:05:00,14.73,14.75,14.72,14.73,155500.0,12.0228,12.0392,12.0147,12.0228,155500.0
2011-11-28 11:10:00,14.73,14.73,14.67,14.68,50000.0,12.0228,12.0228,11.9739,11.982,50000.0
2011-11-28 11:15:00,14.67,14.73,14.67,14.71,104400.0,11.9739,12.0228,11.9739,12.0065,104400.0
2011-11-28 11:20:00,14.71,14.71,14.63,14.65,197700.0,12.0065,12.0065,11.9412,11.9575,197700.0
2011-11-28 11:25:00,14.66,14.67,14.61,14.64,90600.0,11.9657,11.9739,11.9249,11.9494,90600.0
2011-11-28 11:30:00,14.65,14.69,14.6,14.64,124000.0,11.9575,11.9902,11.9167,11.9494,124000.0
2011-11-28 11:35:00,14.63,14.66,14.6,14.63,106000.0,11.9412,11.9657,11.9167,11.9412,106000.0
2011-11-28 11:40:00,14.63,14.64,14.58,14.6,143000.0,11.9412,11.9494,11.9004,11.9167,143000.0
2011-11-28 11:45:00,14.6,14.61,14.57,14.58,80400.0,11.9167,11.9249,11.8922,11.9004,80400.0
2011-11-28 11:50:00,14.58,14.59,14.52,14.55,65800.0,11.9004,11.9086,11.8514,11.8759,65800.0
2011-11-28 11:55:00,14.55,14.57,14.54,14.54,50200.0,11.8759,11.8922,11.8677,11.8677,50200.0
2011-11-28 12:00:00,14.55,14.56,14.51,14.52,86800.0,11.8759,11.8841,11.8433,11.8514,86800.0
2011-11-28 12:05:00,14.51,14.52,14.41,14.42,138300.0,11.8433,11.8514,11.7616,11.7698,138300.0
2011-11-28 12:10:00,14.42,14.57,14.41,14.53,120600.0,11.7698,11.8922,11.7616,11.8596,120600.0
2011-11-28 12:15:00,14.52,14.57,14.48,14.56,91800.0,11.8514,11.8922,11.8188,11.8841,91800.0
2011-11-28 12:20:00,14.56,14.6,14.55,14.55,34900.0,11.8841,11.9167,11.8759,11.8759,34900.0
2011-11-28 12:25:00,14.55,14.56,14.5,14.51,300000.0,11.8759,11.8841,11.8351,11.8433,300000.0
2011-11-28 12:30:00,14.51,14.51,14.43,14.46,73300.0,11.8433,11.8433,11.778,11.8025,73300.0
2011-11-28 12:35:00,14.47,14.49,14.46,14.49,54500.0,11.8106,11.8269,11.8025,11.8269,54500.0
2011-11-28 12:40:00,14.49,14.51,14.45,14.45,161000.0,11.8269,11.8433,11.7943,11.7943,161000.0
2011-11-28 12:45:00,14.45,14.47,14.4,14.44,106300.0,11.7943,11.8106,11.7535,11.7861,106300.0
2011-11-28 12:50:00,14.44,14.46,14.42,14.42,70600.0,11.7861,11.8025,11.7698,11.7698,70600.0
2011-11-28 12:55:00,14.42,14.45,14.38,14.43,110800.0,11.7698,11.7943,11.7372,11.778,110800.0
2011-11-28 13:00:00,14.43,14.45,14.39,14.4,90500.0,11.778,11.7943,11.7453,11.7535,90500.0
2011-11-28 13:05:00,14.39,14.41,14.34,14.38,80200.0,11.7453,11.7616,11.7045,11.7372,80200.0
2011-11-28 13:10:00,14.39,14.41,14.38,14.39,37500.0,11.7453,11.7616,11.7372,11.7453,37500.0
2011-11-28 13:15:00,14.4,14.53,14.39,14.48,139700.0,11.7535,11.8596,11.7453,11.8188,139700.0
2011-11-28 13:20:00,14.48,14.5,14.44,14.46,79700.0,11.8188,11.8351,11.7861,11.8025,79700.0
2011-11-28 13:25:00,14.46,14.5,14.43,14.46,346200.0,11.8025,11.8351,11.778,11.8025,346200.0
2011-11-28 13:30:00,14.46,14.49,14.43,14.46,68500.0,11.8025,11.8269,11.778,11.8025,68500.0
2011-11-28 13:35:00,14.46,14.47,14.44,14.45,34200.0,11.8025,11.8106,11.7861,11.7943,34200.0
2011-11-28 13:40:00,14.46,14.47,14.45,14.46,12900.0,11.8025,11.8106,11.7943,11.8025,12900.0
2011-11-28 13:45:00,14.46,14.47,14.43,14.44,60900.0,11.8025,11.8106,11.778,11.7861,60900.0
2011-11-28 13:50:00,14.43,14.45,14.37,14.38,94000.0,11.778,11.7943,11.729,11.7372,94000.0
2011-11-28 13:55:00,14.38,14.38,14.29,14.29,106800.0,11.7372,11.7372,11.6637,11.6637,106800.0
2011-11-28 14:00:00,14.29,14.37,14.28,14.36,73500.0,11.6637,11.729,11.6555,11.7208,73500.0
2011-11-28 14:05:00,14.37,14.44,14.35,14.36,112900.0,11.729,11.7861,11.7127,11.7208,112900.0
2011-11-28 14:10:00,14.36,14.44,14.35,14.39,94400.0,11.7208,11.7861,11.7127,11.7453,94400.0
2011-11-28 14:15:00,14.38,14.4,14.38,14.39,64600.0,11.7372,11.7535,11.7372,11.7453,64600.0
2011-11-28 14:20:00,14.38,14.45,14.36,14.36,102600.0,11.7372,11.7943,11.7208,11.7208,102600.0
2011-11-28 14:25:00,14.36,14.36,14.32,14.34,38400.0,11.7208,11.7208,11.6882,11.7045,38400.0
2011-11-28 14:30:00,14.35,14.36,14.34,14.34,32600.0,11.7127,11.7208,11.7045,11.7045,32600.0
2011-11-28 14:35:00,14.35,14.35,14.33,14.34,33200.0,11.7127,11.7127,11.6963,11.7045,33200.0
2011-11-28 14:40:00,14.34,14.36,14.33,14.34,38400.0,11.7045,11.7208,11.6963,11.7045,38400.0
2011-11-28 14:45:00,14.34,14.36,14.33,14.34,39800.0,11.7045,11.7208,11.6963,11.7045,39800.0
2011-11-28 14:50:00,14.33,14.34,14.27,14.29,118700.0,11.6963,11.7045,11.6474,11.6637,118700.0
2011-11-28 14:55:00,14.29,14.32,14.28,14.31,52200.0,11.6637,11.6882,11.6555,11.68,52200.0
2011-11-28 15:00:00,14.31,14.32,14.29,14.3,95400.0,11.68,11.6882,11.6637,11.6719,95400.0
2011-11-28 15:05:00,14.29,14.3,14.23,14.26,113300.0,11.6637,11.6719,11.6147,11.6392,113300.0
2011-11-28 15:10:00,14.27,14.27,14.21,14.21,131700.0,11.6474,11.6474,11.5984,11.5984,131700.0
2011-11-28 15:15:00,14.21,14.25,14.12,14.24,201100.0,11.5984,11.631,11.5249,11.6229,201100.0
2011-11-28 15:20:00,14.24,14.28,14.21,14.25,99000.0,11.6229,11.6555,11.5984,11.631,99000.0
2011-11-28 15:25:00,14.25,14.25,14.2,14.23,80400.0,11.631,11.631,11.5902,11.6147,80400.0
2011-11-28 15:30:00,14.22,14.24,14.18,14.22,161300.0,11.6066,11.6229,11.5739,11.6066,161300.0
2011-11-28 15:35:00,14.22,14.28,14.21,14.21,108400.0,11.6066,11.6555,11.5984,11.5984,108400.0
2011-11-28 15:40:00,14.21,14.22,14.18,14.2,144100.0,11.5984,11.6066,11.5739,11.5902,144100.0
2011-11-28 15:45:00,14.2,14.21,14.16,14.17,202900.0,11.5902,11.5984,11.5576,11.5657,202900.0
2011-11-28 15:50:00,14.17,14.24,14.17,14.23,298400.0,11.5657,11.6229,11.5657,11.6147,298400.0
2011-11-28 15:55:00,14.23,14.35,14.22,14.35,358000.0,11.6147,11.7127,11.6066,11.7127,358000.0
2011-11-29 09:30:00,14.13,14.37,14.08,14.14,94100.0,11.5331,11.729,11.4923,11.5413,94100.0
2011-11-29 09:35:00,14.17,14.26,14.15,14.26,38100.0,11.5657,11.6392,11.5494,11.6392,38100.0
2011-11-29 09:40:00,14.28,14.43,14.2,14.36,155600.0,11.6555,11.778,11.5902,11.7208,155600.0
2011-11-29 09:45:00,14.37,14.42,14.33,14.41,111300.0,11.729,11.7698,11.6963,11.7616,111300.0
2011-11-29 09:50:00,14.41,14.5,14.36,14.4,568000.0,11.7616,11.8351,11.7208,11.7535,568000.0
2011-11-29 09:55:00,14.4,14.44,14.35,14.4,151100.0,11.7535,11.7861,11.7127,11.7535,151100.0
2011-11-29 10:00:00,14.4,14.44,14.22,14.28,120300.0,11.7535,11.7861,11.6066,11.6555,120300.0
2011-11-29 10:05:00,14.28,14.4,14.28,14.4,46800.0,11.6555,11.7535,11.6555,11.7535,46800.0
2011-11-29 10:10:00,14.4,14.42,14.37,14.38,78700.0,11.7535,11.7698,11.729,11.7372,78700.0
2011-11-29 10:15:00,14.37,14.4,14.37,14.37,64400.0,11.729,11.7535,11.729,11.729,64400.0
2011-11-29 10:20:00,14.37,14.39,14.32,14.37,36100.0,11.729,11.7453,11.6882,11.729,36100.0
2011-11-29 10:25:00,14.37,14.39,14.32,14.34,29300.0,11.729,11.7453,11.6882,11.7045,29300.0
2011-11-29 10:30:00,14.34,14.38,14.27,14.32,104500.0,11.7045,11.7372,11.6474,11.6882,104500.0
2011-11-29 10:35:00,14.32,14.32,14.27,14.3,41800.0,11.6882,11.6882,11.6474,11.6719,41800.0
2011-11-29 10:40:00,14.31,14.34,14.29,14.31,50000.0,11.68,11.7045,11.6637,11.68,50000.0
2011-11-29 10:45:00,14.31,14.33,14.22,14.28,46100.0,11.68,11.6963,11.6066,11.6555,46100.0
2011-11-29 10:50:00,14.28,14.28,14.25,14.26,60200.0,11.6555,11.6555,11.631,11.6392,60200.0
2011-11-29 10:55:00,14.27,14.27,14.19,14.23,72700.0,11.6474,11.6474,11.5821,11.6147,72700.0
2011-11-29 11:00:00,14.23,14.32,14.23,14.28,70700.0,11.6147,11.6882,11.6147,11.6555,70700.0
2011-11-29 11:05:00,14.28,14.31,14.25,14.29,139200.0,11.6555,11.68,11.631,11.6637,139200.0
2011-11-29 11:10:00,14.29,14.35,14.29,14.31,94900.0,11.6637,11.7127,11.6637,11.68,94900.0
2011-11-29 11:15:00,14.32,14.37,14.31,14.34,85500.0,11.6882,11.729,11.68,11.7045,85500.0
2011-11-29 11:20:00,14.34,14.35,14.3,14.32,46400.0,11.7045,11.7127,11.6719,11.6882,46400.0
2011-11-29 11:25:00,14.31,14.32,14.3,14.3,60600.0,11.68,11.6882,11.6719,11.6719,60600.0
2011-11-29 11:30:00,14.29,14.32,14.28,14.29,37000.0,11.6637,11.6882,11.6555,11.6637,37000.0
2011-11-29 11:35:00,14.3,14.35,14.3,14.3,36400.0,11.6719,11.7127,11.6719,11.6719,36400.0
2011-11-29 11:40:00,14.3,14.34,14.29,14.29,41500.0,11.6719,11.7045,11.6637,11.6637,41500.0
2011-11-29 11:45:00,14.29,14.31,14.28,14.3,301600.0,11.6637,11.68,11.6555,11.6719,301600.0
2011-11-29 11:50:00,14.3,14.3,14.24,14.26,50800.0,11.6719,11.6719,11.6229,11.6392,50800.0
2011-11-29 11:55:00,14.25,14.26,14.23,14.26,67000.0,11.631,11.6392,11.6147,11.6392,67000.0
2011-11-29 12:00:00,14.26,14.27,14.23,14.27,28100.0,11.6392,11.6474,11.6147,11.6474,28100.0
2011-11-29 12:05:00,14.27,14.28,14.25,14.27,64400.0,11.6474,11.6555,11.631,11.6474,64400.0
2011-11-29 12:10:00,14.26,14.27,14.22,14.26,49900.0,11.6392,11.6474,11.6066,11.6392,49900.0
2011-11-29 12:15:00,14.26,14.28,14.25,14.26,43400.0,11.6392,11.6555,11.631,11.6392,43400.0
2011-11-29 12:20:00,14.26,14.26,14.25,14.25,7700.0,11.6392,11.6392,11.631,11.631,7700.0
2011-11-29 12:25:00,14.25,14.27,14.24,14.24,26400.0,11.631,11.6474,11.6229,11.6229,26400.0
2011-11-29 12:30:00,14.24,14.26,14.19,14.22,106300.0,11.6229,11.6392,11.5821,11.6066,106300.0
2011-11-29 12:35:00,14.22,14.23,14.14,14.18,47800.0,11.6066,11.6147,11.5413,11.5739,47800.0
2011-11-29 12:40:00,14.17,14.24,14.17,14.19,38700.0,11.5657,11.6229,11.5657,11.5821,38700.0
2011-11-29 12:45:00,14.19,14.22,14.13,14.22,41600.0,11.5821,11.6066,11.5331,11.6066,41600.0
2011-11-29 12:50:00,14.22,14.26,14.17,14.24,101300.0,11.6066,11.6392,11.5657,11.6229,101300.0
2011-11-29 12:55:00,14.24,14.28,14.19,14.26,129200.0,11.6229,11.6555,11.5821,11.6392,129200.0
2011-11-29 13:00:00,14.25,14.27,14.25,14.26,32700.0,11.631,11.6474,11.631,11.6392,32700.0
2011-11-29 13:05:00,14.26,14.3,14.24,14.28,92900.0,11.6392,11.6719,11.6229,11.6555,92900.0
2011-11-29 13:10:00,14.27,14.33,14.27,14.31,124600.0,11.6474,11.6963,11.6474,11.68,124600.0
2011-11-29 13:15:00,14.3,14.41,14.28,14.38,144200.0,11.6719,11.7616,11.6555,11.7372,144200.0
2011-11-29 13:20:00,14.38,14.52,14.36,14.41,200600.0,11.7372,11.8514,11.7208,11.7616,200600.0
2011-11-29 13:25:00,14.41,14.54,14.4,14.5,412600.0,11.7616,11.8677,11.7535,11.8351,412600.0
2011-11-29 13:30:00,14.5,14.55,14.49,14.5,233200.0,11.8351,11.8759,11.8269,11.8351,233200.0
2011-11-29 13:35:00,14.5,14.58,14.49,14.55,156000.0,11.8351,11.9004,11.8269,11.8759,156000.0
2011-11-29 13:40:00,14.55,14.56,14.49,14.51,132000.0,11.8759,11.8841,11.8269,11.8433,132000.0
2011-11-29 13:45:00,14.52,14.58,14.5,14.5,99100.0,11.8514,11.9004,11.8351,11.8351,99100.0
2011-11-29 13:50:00,14.51,14.52,14.43,14.45,245400.0,11.8433,11.8514,11.778,11.7943,245400.0
2011-11-29 13:55:00,14.45,14.49,14.44,14.45,72700.0,11.7943,11.8269,11.7861,11.7943,72700.0
2011-11-29 14:00:00,14.45,14.51,14.42,14.51,78700.0,11.7943,11.8433,11.7698,11.8433,78700.0
2011-11-29 14:05:00,14.5,14.51,14.46,14.46,71600.0,11.8351,11.8433,11.8025,11.8025,71600.0
2011-11-29 14:10:00,14.46,14.49,14.46,14.49,56500.0,11.8025,11.8269,11.8025,11.8269,56500.0
2011-11-29 14:15:00,14.49,14.53,14.47,14.52,198200.0,11.8269,11.8596,11.8106,11.8514,198200.0
2011-11-29 14:20:00,14.52,14.57,14.5,14.57,66100.0,11.8514,11.8922,11.8351,11.8922,66100.0
2011-11-29 14:25:00,14.56,14.65,14.55,14.62,160600.0,11.8841,11.9575,11.8759,11.933,160600.0
2011-11-29 14:30:00,14.61,14.7,14.59,14.64,179900.0,11.9249,11.9983,11.9086,11.9494,179900.0
2011-11-29 14:35:00,14.64,14.67,14.56,14.58,126500.0,11.9494,11.9739,11.8841,11.9004,126500.0
2011-11-29 14:40:00,14.58,14.59,14.51,14.56,102700.0,11.9004,11.9086,11.8433,11.8841,102700.0
2011-11-29 14:45:00,14.56,14.61,14.5,14.5,175700.0,11.8841,11.9249,11.8351,11.8351,175700.0
2011-11-29 14:50:00,14.5,14.55,14.5,14.53,99500.0,11.8351,11.8759,11.8351,11.8596,99500.0
2011-11-29 14:55:00,14.53,14.54,14.5,14.5,74500.0,11.8596,11.8677,11.8351,11.8351,74500.0
2011-11-29 15:00:00,14.51,14.55,14.5,14.53,102000.0,11.8433,11.8759,11.8351,11.8596,102000.0
2011-11-29 15:05:00,14.53,14.53,14.49,14.51,113900.0,11.8596,11.8596,11.8269,11.8433,113900.0
2011-11-29 15:10:00,14.51,14.59,14.5,14.59,109600.0,11.8433,11.9086,11.8351,11.9086,109600.0
2011-11-29 15:15:00,14.59,14.63,14.59,14.62,258800.0,11.9086,11.9412,11.9086,11.933,258800.0
2011-11-29 15:20:00,14.61,14.62,14.58,14.59,164500.0,11.9249,11.933,11.9004,11.9086,164500.0
2011-11-29 15:25:00,14.6,14.62,14.54,14.54,166900.0,11.9167,11.933,11.8677,11.8677,166900.0
2011-11-29 15:30:00,14.53,14.59,14.53,14.55,161500.0,11.8596,11.9086,11.8596,11.8759,161500.0
2011-11-29 15:35:00,14.56,14.62,14.52,14.55,186000.0,11.8841,11.933,11.8514,11.8759,186000.0
2011-11-29 15:40:00,14.54,14.6,14.53,14.57,179700.0,11.8677,11.9167,11.8596,11.8922,179700.0
2011-11-29 15:45:00,14.57,14.61,14.56,14.6,237600.0,11.8922,11.9249,11.8841,11.9167,237600.0
2011-11-29 15:50:00,14.59,14.6,14.5,14.52,319800.0,11.9086,11.9167,11.8351,11.8514,319800.0
2011-11-29 15:55:00,14.53,14.54,14.49,14.53,426600.0,11.8596,11.8677,11.8269,11.8596,426600.0
2011-11-30 09:30:00,15.1,15.69,15.1,15.52,590800.0,12.3248,12.8064,12.3248,12.6676,590800.0
2011-11-30 09:35:00,15.51,15.65,15.45,15.55,316000.0,12.6595,12.7737,12.6105,12.6921,316000.0
2011-11-30 09:40:00,15.55,15.78,15.54,15.76,309600.0,12.6921,12.8799,12.684,12.8635,309600.0
2011-11-30 09:45:00,15.76,15.78,15.57,15.64,159500.0,12.8635,12.8799,12.7084,12.7656,159500.0
2011-11-30 09:50:00,15.64,15.83,15.62,15.78,159000.0,12.7656,12.9207,12.7493,12.8799,159000.0
2011-11-30 09:55:00,15.79,15.93,15.74,15.93,464300.0,12.888,13.0023,12.8472,13.0023,464300.0
2011-11-30 10:00:00,15.93,16.02,15.86,16.0,464500.0,13.0023,13.0757,12.9452,13.0594,464500.0
2011-11-30 10:05:00,16.0,16.02,15.98,16.0,169300.0,13.0594,13.0757,13.0431,13.0594,169300.0
2011-11-30 10:10:00,16.01,16.03,15.97,16.0,236400.0,13.0676,13.0839,13.0349,13.0594,236400.0
2011-11-30 10:15:00,16.0,16.01,15.97,15.98,187000.0,13.0594,13.0676,13.0349,13.0431,187000.0
2011-11-30 10:20:00,15.98,16.01,15.86,15.9,214300.0,13.0431,13.0676,12.9452,12.9778,214300.0
2011-11-30 10:25:00,15.88,15.93,15.84,15.86,83100.0,12.9615,13.0023,12.9288,12.9452,83100.0
2011-11-30 10:30:00,15.86,15.89,15.83,15.85,103900.0,12.9452,12.9696,12.9207,12.937,103900.0
2011-11-30 10:35:00,15.86,15.93,15.85,15.92,53700.0,12.9452,13.0023,12.937,12.9941,53700.0
2011-11-30 10:40:00,15.91,15.99,15.9,15.98,124700.0,12.986,13.0513,12.9778,13.0431,124700.0
2011-11-30 10:45:00,15.98,16.0,15.9,15.91,65900.0,13.0431,13.0594,12.9778,12.986,65900.0
2011-11-30 10:50:00,15.92,15.98,15.9,15.94,76300.0,12.9941,13.0431,12.9778,13.0104,76300.0
2011-11-30 10:55:00,15.94,15.96,15.91,15.92,59200.0,13.0104,13.0268,12.986,12.9941,59200.0
2011-11-30 11:00:00,15.92,15.93,15.89,15.92,133100.0,12.9941,13.0023,12.9696,12.9941,133100.0
2011-11-30 11:05:00,15.92,16.02,15.92,16.0,109000.0,12.9941,13.0757,12.9941,13.0594,109000.0
2011-11-30 11:10:00,16.01,16.02,15.95,15.98,194000.0,13.0676,13.0757,13.0186,13.0431,194000.0
2011-11-30 11:15:00,15.98,16.0,15.95,15.97,101400.0,13.0431,13.0594,13.0186,13.0349,101400.0
2011-11-30 11:20:00,15.96,15.97,15.92,15.94,103300.0,13.0268,13.0349,12.9941,13.0104,103300.0
2011-11-30 11:25:00,15.95,15.97,15.9,15.92,90000.0,13.0186,13.0349,12.9778,12.9941,90000.0
2011-11-30 11:30:00,15.92,15.93,15.9,15.9,66700.0,12.9941,13.0023,12.9778,12.9778,66700.0
2011-11-30 11:35:00,15.9,15.95,15.9,15.93,62400.0,12.9778,13.0186,12.9778,13.0023,62400.0
2011-11-30 11:40:00,15.93,15.93,15.9,15.9,42400.0,13.0023,13.0023,12.9778,12.9778,42400.0
2011-11-30 11:45:00,15.91,15.93,15.9,15.91,36600.0,12.986,13.0023,12.9778,12.986,36600.0
2011-11-30 11:50:00,15.92,15.96,15.91,15.94,56200.0,12.9941,13.0268,12.986,13.0104,56200.0
2011-11-30 11:55:00,15.93,16.06,15.93,16.04,147500.0,13.0023,13.1084,13.0023,13.0921,147500.0
2011-11-30 12:00:00,16.05,16.12,16.05,16.09,129400.0,13.1002,13.1574,13.1002,13.1329,129400.0
2011-11-30 12:05:00,16.09,16.14,16.09,16.13,63400.0,13.1329,13.1737,13.1329,13.1655,63400.0
2011-11-30 12:10:00,16.14,16.14,16.04,16.07,155200.0,13.1737,13.1737,13.0921,13.1166,155200.0
2011-11-30 12:15:00,16.08,16.1,16.03,16.09,72500.0,13.1247,13.141,13.0839,13.1329,72500.0
2011-11-30 12:20:00,16.09,16.17,16.09,16.17,105900.0,13.1329,13.1982,13.1329,13.1982,105900.0
2011-11-30 12:25:00,16.16,16.18,16.08,16.12,264600.0,13.19,13.2063,13.1247,13.1574,264600.0
2011-11-30 12:30:00,16.12,16.22,16.11,16.21,100900.0,13.1574,13.239,13.1492,13.2308,100900.0
2011-11-30 12:35:00,16.21,16.22,16.15,16.16,44500.0,13.2308,13.239,13.1819,13.19,44500.0
2011-11-30 12:40:00,16.16,16.17,16.02,16.02,138200.0,13.19,13.1982,13.0757,13.0757,138200.0
2011-11-30 12:45:00,16.03,16.09,16.0,16.09,112000.0,13.0839,13.1329,13.0594,13.1329,112000.0
2011-11-30 12:50:00,16.09,16.09,16.02,16.04,33900.0,13.1329,13.1329,13.0757,13.0921,33900.0
2011-11-30 12:55:00,16.05,16.07,16.04,16.07,28100.0,13.1002,13.1166,13.0921,13.1166,28100.0
2011-11-30 13:00:00,16.07,16.11,16.05,16.05,67200.0,13.1166,13.1492,13.1002,13.1002,67200.0
2011-11-30 13:05:00,16.05,16.08,16.02,16.04,73700.0,13.1002,13.1247,13.0757,13.0921,73700.0
2011-11-30 13:10:00,16.03,16.06,16.0,16.04,115700.0,13.0839,13.1084,13.0594,13.0921,115700.0
2011-11-30 13:15:00,16.03,16.06,16.03,16.05,92800.0,13.0839,13.1084,13.0839,13.1002,92800.0
2011-11-30 13:20:00,16.05,16.06,15.99,16.02,94000.0,13.1002,13.1084,13.0513,13.0757,94000.0
2011-11-30 13:25:00,16.02,16.04,15.93,15.94,58000.0,13.0757,13.0921,13.0023,13.0104,58000.0
2011-11-30 13:30:00,15.95,16.05,15.95,16.04,54300.0,13.0186,13.1002,13.0186,13.0921,54300.0
2011-11-30 13:35:00,16.05,16.05,16.02,16.04,84000.0,13.1002,13.1002,13.0757,13.0921,84000.0
2011-11-30 13:40:00,16.04,16.07,16.04,16.05,173900.0,13.0921,13.1166,13.0921,13.1002,173900.0
2011-11-30 13:45:00,16.04,16.1,16.04,16.05,27000.0,13.0921,13.141,13.0921,13.1002,27000.0
2011-11-30 13:50:00,16.05,16.06,16.01,16.02,113300.0,13.1002,13.1084,13.0676,13.0757,113300.0
2011-11-30 13:55:00,16.03,16.07,16.0,16.05,74300.0,13.0839,13.1166,13.0594,13.1002,74300.0
2011-11-30 14:00:00,16.05,16.11,16.03,16.11,63000.0,13.1002,13.1492,13.0839,13.1492,63000.0
2011-11-30 14:05:00,16.1,16.13,16.06,16.09,104800.0,13.141,13.1655,13.1084,13.1329,104800.0
2011-11-30 14:10:00,16.09,16.18,16.07,16.18,93600.0,13.1329,13.2063,13.1166,13.2063,93600.0
2011-11-30 14:15:00,16.17,16.2,16.09,16.1,111800.0,13.1982,13.2227,13.1329,13.141,111800.0
2011-11-30 14:20:00,16.1,16.14,16.08,16.08,77500.0,13.141,13.1737,13.1247,13.1247,77500.0
2011-11-30 14:25:00,16.09,16.13,16.07,16.07,43000.0,13.1329,13.1655,13.1166,13.1166,43000.0
2011-11-30 14:30:00,16.08,16.12,16.07,16.12,39800.0,13.1247,13.1574,13.1166,13.1574,39800.0
2011-11-30 14:35:00,16.12,16.14,16.1,16.1,48100.0,13.1574,13.1737,13.141,13.141,48100.0
2011-11-30 14:40:00,16.11,16.11,16.05,16.05,70500.0,13.1492,13.1492,13.1002,13.1002,70500.0
2011-11-30 14:45:00,16.05,16.08,16.03,16.04,103900.0,13.1002,13.1247,13.0839,13.0921,103900.0
2011-11-30 14:50:00,16.03,16.08,16.03,16.08,66900.0,13.0839,13.1247,13.0839,13.1247,66900.0
2011-11-30 14:55:00,16.08,16.16,16.07,16.16,138800.0,13.1247,13.19,13.1166,13.19,138800.0
2011-11-30 15:00:00,16.16,16.16,16.14,16.14,116800.0,13.19,13.19,13.1737,13.1737,116800.0
2011-11-30 15:05:00,16.14,16.14,16.09,16.13,152200.0,13.1737,13.1737,13.1329,13.1655,152200.0
2011-11-30 15:10:00,16.13,16.19,16.13,16.16,109400.0,13.1655,13.2145,13.1655,13.19,109400.0
2011-11-30 15:15:00,16.16,16.16,16.09,16.1,73000.0,13.19,13.19,13.1329,13.141,73000.0
2011-11-30 15:20:00,16.1,16.11,16.04,16.05,83100.0,13.141,13.1492,13.0921,13.1002,83100.0
2011-11-30 15:25:00,16.05,16.11,16.04,16.1,116100.0,13.1002,13.1492,13.0921,13.141,116100.0
2011-11-30 15:30:00,16.09,16.1,16.04,16.08,130400.0,13.1329,13.141,13.0921,13.1247,130400.0
2011-11-30 15:35:00,16.08,16.12,16.08,16.12,108700.0,13.1247,13.1574,13.1247,13.1574,108700.0
2011-11-30 15:40:00,16.12,16.19,16.11,16.16,204000.0,13.1574,13.2145,13.1492,13.19,204000.0
2011-11-30 15:45:00,16.17,16.2,16.16,16.2,173000.0,13.1982,13.2227,13.19,13.2227,173000.0
2011-11-30 15:50:00,16.2,16.3,16.19,16.29,340400.0,13.2227,13.3043,13.2145,13.2961,340400.0
2011-11-30 15:55:00,16.28,16.36,16.28,16.31,556700.0,13.288,13.3533,13.288,13.3124,556700.0
2011-12-01 09:30:00,16.2,16.35,16.1,16.12,172400.0,13.2227,13.3451,13.141,13.1574,172400.0
2011-12-01 09:35:00,16.12,16.45,16.11,16.3,108200.0,13.1574,13.4267,13.1492,13.3043,108200.0
2011-12-01 09:40:00,16.28,16.45,16.28,16.33,99000.0,13.288,13.4267,13.288,13.3288,99000.0
2011-12-01 09:45:00,16.34,16.34,16.23,16.24,224400.0,13.3369,13.3369,13.2472,13.2553,224400.0
2011-12-01 09:50:00,16.24,16.3,16.22,16.3,117100.0,13.2553,13.3043,13.239,13.3043,117100.0
2011-12-01 09:55:00,16.31,16.41,16.29,16.3,474700.0,13.3124,13.3941,13.2961,13.3043,474700.0
2011-12-01 10:00:00,16.31,16.52,16.29,16.46,161000.0,13.3124,13.4839,13.2961,13.4349,161000.0
2011-12-01 10:05:00,16.46,16.51,16.4,16.4,108100.0,13.4349,13.4757,13.3859,13.3859,108100.0
2011-12-01 10:10:00,16.4,16.43,16.3,16.31,89200.0,13.3859,13.4104,13.3043,13.3124,89200.0
2011-12-01 10:15:00,16.3,16.3,16.24,16.25,56200.0,13.3043,13.3043,13.2553,13.2635,56200.0
2011-12-01 10:20:00,16.25,16.29,16.24,16.25,49500.0,13.2635,13.2961,13.2553,13.2635,49500.0
2011-12-01 10:25:00,16.25,16.29,16.25,16.26,73400.0,13.2635,13.2961,13.2635,13.2716,73400.0
2011-12-01 10:30:00,16.26,16.27,16.11,16.16,103000.0,13.2716,13.2798,13.1492,13.19,103000.0
2011-12-01 10:35:00,16.16,16.19,16.09,16.09,82000.0,13.19,13.2145,13.1329,13.1329,82000.0
2011-12-01 10:40:00,16.09,16.14,16.08,16.13,50900.0,13.1329,13.1737,13.1247,13.1655,50900.0
2011-12-01 10:45:00,16.13,16.14,16.1,16.11,48100.0,13.1655,13.1737,13.141,13.1492,48100.0
2011-12-01 10:50:00,16.1,16.11,16.1,16.1,35800.0,13.141,13.1492,13.141,13.141,35800.0
2011-12-01 10:55:00,16.1,16.15,16.06,16.1,140600.0,13.141,13.1819,13.1084,13.141,140600.0
2011-12-01 11:00:00,16.1,16.13,16.1,16.1,27900.0,13.141,13.1655,13.141,13.141,27900.0
2011-12-01 11:05:00,16.1,16.22,16.1,16.19,69800.0,13.141,13.239,13.141,13.2145,69800.0
2011-12-01 11:10:00,16.19,16.2,16.09,16.1,45900.0,13.2145,13.2227,13.1329,13.141,45900.0
2011-12-01 11:15:00,16.1,16.1,16.05,16.05,63800.0,13.141,13.141,13.1002,13.1002,63800.0
2011-12-01 11:20:00,16.05,16.1,16.02,16.09,118800.0,13.1002,13.141,13.0757,13.1329,118800.0
2011-12-01 11:25:00,16.1,16.1,16.03,16.06,47800.0,13.141,13.141,13.0839,13.1084,47800.0
2011-12-01 11:30:00,16.06,16.06,16.0,16.05,59700.0,13.1084,13.1084,13.0594,13.1002,59700.0
2011-12-01 11:35:00,16.05,16.1,16.01,16.1,59700.0,13.1002,13.141,13.0676,13.141,59700.0
2011-12-01 11:40:00,16.09,16.15,16.08,16.09,80000.0,13.1329,13.1819,13.1247,13.1329,80000.0
2011-12-01 11:45:00,16.1,16.1,16.02,16.07,139100.0,13.141,13.141,13.0757,13.1166,139100.0
2011-12-01 11:50:00,16.07,16.1,16.05,16.07,98800.0,13.1166,13.141,13.1002,13.1166,98800.0
2011-12-01 11:55:00,16.08,16.08,16.0,16.03,110100.0,13.1247,13.1247,13.0594,13.0839,110100.0
2011-12-01 12:00:00,16.04,16.05,16.0,16.0,38000.0,13.0921,13.1002,13.0594,13.0594,38000.0
2011-12-01 12:05:00,16.0,16.03,16.0,16.0,103200.0,13.0594,13.0839,13.0594,13.0594,103200.0
2011-12-01 12:10:00,16.0,16.02,16.0,16.01,174200.0,13.0594,13.0757,13.0594,13.0676,174200.0
2011-12-01 12:15:00,16.01,16.02,16.0,16.01,27500.0,13.0676,13.0757,13.0594,13.0676,27500.0
2011-12-01 12:20:00,16.01,16.07,16.0,16.07,74800.0,13.0676,13.1166,13.0594,13.1166,74800.0
2011-12-01 12:25:00,16.07,16.11,16.06,16.06,41600.0,13.1166,13.1492,13.1084,13.1084,41600.0
2011-12-01 12:30:00,16.06,16.07,16.04,16.06,36300.0,13.1084,13.1166,13.0921,13.1084,36300.0
2011-12-01 12:35:00,16.07,16.09,16.05,16.09,39000.0,13.1166,13.1329,13.1002,13.1329,39000.0
2011-12-01 12:40:00,16.08,16.1,16.0,16.07,128200.0,13.1247,13.141,13.0594,13.1166,128200.0
2011-12-01 12:45:00,16.07,16.07,16.0,16.01,73400.0,13.1166,13.1166,13.0594,13.0676,73400.0
2011-12-01 12:50:00,16.02,16.06,16.0,16.02,29500.0,13.0757,13.1084,13.0594,13.0757,29500.0
2011-12-01 12:55:00,16.02,16.02,16.0,16.01,86600.0,13.0757,13.0757,13.0594,13.0676,86600.0
2011-12-01 13:00:00,16.01,16.07,16.01,16.07,25900.0,13.0676,13.1166,13.0676,13.1166,25900.0
2011-12-01 13:05:00,16.07,16.16,16.06,16.14,95100.0,13.1166,13.19,13.1084,13.1737,95100.0
2011-12-01 13:10:00,16.14,16.21,16.13,16.21,42000.0,13.1737,13.2308,13.1655,13.2308,42000.0
2011-12-01 13:15:00,16.2,16.25,16.19,16.21,65400.0,13.2227,13.2635,13.2145,13.2308,65400.0
2011-12-01 13:20:00,16.21,16.25,16.2,16.21,52100.0,13.2308,13.2635,13.2227,13.2308,52100.0
2011-12-01 13:25:00,16.2,16.23,16.18,16.2,40100.0,13.2227,13.2472,13.2063,13.2227,40100.0
2011-12-01 13:30:00,16.2,16.21,16.17,16.17,28600.0,13.2227,13.2308,13.1982,13.1982,28600.0
2011-12-01 13:35:00,16.17,16.23,16.15,16.22,60900.0,13.1982,13.2472,13.1819,13.239,60900.0
2011-12-01 13:40:00,16.23,16.32,16.23,16.3,134400.0,13.2472,13.3206,13.2472,13.3043,134400.0
2011-12-01 13:45:00,16.3,16.34,16.3,16.3,39800.0,13.3043,13.3369,13.3043,13.3043,39800.0
2011-12-01 13:50:00,16.3,16.4,16.3,16.31,102600.0,13.3043,13.3859,13.3043,13.3124,102600.0
2011-12-01 13:55:00,16.31,16.42,16.3,16.42,154700.0,13.3124,13.4022,13.3043,13.4022,154700.0
2011-12-01 14:00:00,16.42,16.43,16.31,16.31,323400.0,13.4022,13.4104,13.3124,13.3124,323400.0
2011-12-01 14:05:00,16.31,16.33,16.25,16.25,85600.0,13.3124,13.3288,13.2635,13.2635,85600.0
2011-12-01 14:10:00,16.25,16.26,16.16,16.16,94700.0,13.2635,13.2716,13.19,13.19,94700.0
2011-12-01 14:15:00,16.16,16.18,16.12,16.12,75800.0,13.19,13.2063,13.1574,13.1574,75800.0
2011-12-01 14:20:00,16.13,16.14,16.1,16.13,73700.0,13.1655,13.1737,13.141,13.1655,73700.0
2011-12-01 14:25:00,16.13,16.17,16.12,16.16,59600.0,13.1655,13.1982,13.1574,13.19,59600.0
2011-12-01 14:30:00,16.16,16.17,16.14,16.14,39300.0,13.19,13.1982,13.1737,13.1737,39300.0
2011-12-01 14:35:00,16.14,16.2,16.13,16.17,61300.0,13.1737,13.2227,13.1655,13.1982,61300.0
2011-12-01 14:40:00,16.18,16.18,16.15,16.16,23300.0,13.2063,13.2063,13.1819,13.19,23300.0
2011-12-01 14:45:00,16.16,16.26,16.16,16.21,106800.0,13.19,13.2716,13.19,13.2308,106800.0
2011-12-01 14:50:00,16.21,16.22,16.18,16.19,32100.0,13.2308,13.239,13.2063,13.2145,32100.0
2011-12-01 14:55:00,16.18,16.2,16.14,16.16,61500.0,13.2063,13.2227,13.1737,13.19,61500.0
2011-12-01 15:00:00,16.15,16.19,16.13,16.19,72800.0,13.1819,13.2145,13.1655,13.2145,72800.0
2011-12-01 15:05:00,16.18,16.21,16.11,16.13,76800.0,13.2063,13.2308,13.1492,13.1655,76800.0
2011-12-01 15:10:00,16.12,16.15,16.12,16.14,54300.0,13.1574,13.1819,13.1574,13.1737,54300.0
2011-12-01 15:15:00,16.15,16.17,16.12,16.13,118000.0,13.1819,13.1982,13.1574,13.1655,118000.0
2011-12-01 15:20:00,16.12,16.22,16.12,16.21,176400.0,13.1574,13.239,13.1574,13.2308,176400.0
2011-12-01 15:25:00,16.22,16.22,16.18,16.2,111500.0,13.239,13.239,13.2063,13.2227,111500.0
2011-12-01 15:30:00,16.2,16.21,16.15,16.16,137000.0,13.2227,13.2308,13.1819,13.19,137000.0
2011-12-01 15:35:00,16.16,16.25,16.14,16.19,215400.0,13.19,13.2635,13.1737,13.2145,215400.0
2011-12-01 15:40:00,16.19,16.2,16.18,16.19,112600.0,13.2145,13.2227,13.2063,13.2145,112600.0
2011-12-01 15:45:00,16.19,16.21,16.15,16.17,193600.0,13.2145,13.2308,13.1819,13.1982,193600.0
2011-12-01 15:50:00,16.17,16.21,16.13,16.19,349900.0,13.1982,13.2308,13.1655,13.2145,349900.0
2011-12-01 15:55:00,16.19,16.2,16.16,16.17,320600.0,13.2145,13.2227,13.19,13.1982,320600.0
2011-12-02 09:30:00,16.39,16.51,16.33,16.4,215400.0,13.3777,13.4757,13.3288,13.3859,215400.0
2011-12-02 09:35:00,16.41,16.6,16.36,16.38,177900.0,13.3941,13.5491,13.3533,13.3696,177900.0
2011-12-02 09:40:00,16.4,16.45,16.3,16.45,174100.0,13.3859,13.4267,13.3043,13.4267,174100.0
2011-12-02 09:45:00,16.45,16.65,16.42,16.47,184200.0,13.4267,13.59,13.4022,13.443,184200.0
2011-12-02 09:50:00,16.47,16.58,16.39,16.57,253600.0,13.443,13.5328,13.3777,13.5247,253600.0
2011-12-02 09:55:00,16.57,16.62,16.56,16.6,78900.0,13.5247,13.5655,13.5165,13.5491,78900.0
2011-12-02 10:00:00,16.59,16.64,16.57,16.59,75800.0,13.541,13.5818,13.5247,13.541,75800.0
2011-12-02 10:05:00,16.6,16.61,16.49,16.5,340300.0,13.5491,13.5573,13.4594,13.4675,340300.0
2011-12-02 10:10:00,16.5,16.56,16.5,16.55,80400.0,13.4675,13.5165,13.4675,13.5083,80400.0
2011-12-02 10:15:00,16.55,16.7,16.55,16.68,213600.0,13.5083,13.6308,13.5083,13.6144,213600.0
2011-12-02 10:20:00,16.67,16.75,16.66,16.75,97000.0,13.6063,13.6716,13.5981,13.6716,97000.0
2011-12-02 10:25:00,16.75,16.77,16.66,16.69,181000.0,13.6716,13.6879,13.5981,13.6226,181000.0
2011-12-02 10:30:00,16.7,16.71,16.64,16.67,78800.0,13.6308,13.6389,13.5818,13.6063,78800.0
2011-12-02 10:35:00,16.68,16.71,16.61,16.64,63300.0,13.6144,13.6389,13.5573,13.5818,63300.0
2011-12-02 10:40:00,16.63,16.66,16.52,16.55,59300.0,13.5736,13.5981,13.4839,13.5083,59300.0
2011-12-02 10:45:00,16.55,16.56,16.49,16.53,54700.0,13.5083,13.5165,13.4594,13.492,54700.0
2011-12-02 10:50:00,16.54,16.59,16.52,16.58,55900.0,13.5002,13.541,13.4839,13.5328,55900.0
2011-12-02 10:55:00,16.59,16.64,16.58,16.64,50900.0,13.541,13.5818,13.5328,13.5818,50900.0
2011-12-02 11:00:00,16.64,16.66,16.55,16.56,50600.0,13.5818,13.5981,13.5083,13.5165,50600.0
2011-12-02 11:05:00,16.55,16.56,16.45,16.5,56200.0,13.5083,13.5165,13.4267,13.4675,56200.0
2011-12-02 11:10:00,16.49,16.5,16.47,16.48,60500.0,13.4594,13.4675,13.443,13.4512,60500.0
2011-12-02 11:15:00,16.46,16.48,16.39,16.48,72700.0,13.4349,13.4512,13.3777,13.4512,72700.0
2011-12-02 11:20:00,16.47,16.5,16.46,16.46,48400.0,13.443,13.4675,13.4349,13.4349,48400.0
2011-12-02 11:25:00,16.47,16.58,16.46,16.58,88800.0,13.443,13.5328,13.4349,13.5328,88800.0
2011-12-02 11:30:00,16.58,16.6,16.52,16.52,70000.0,13.5328,13.5491,13.4839,13.4839,70000.0
2011-12-02 11:35:00,16.5,16.57,16.5,16.54,79400.0,13.4675,13.5247,13.4675,13.5002,79400.0
2011-12-02 11:40:00,16.53,16.56,16.47,16.49,62900.0,13.492,13.5165,13.443,13.4594,62900.0
2011-12-02 11:45:00,16.49,16.52,16.45,16.45,47000.0,13.4594,13.4839,13.4267,13.4267,47000.0
2011-12-02 11:50:00,16.45,16.54,16.44,16.54,84600.0,13.4267,13.5002,13.4186,13.5002,84600.0
2011-12-02 11:55:00,16.54,16.54,16.47,16.47,36100.0,13.5002,13.5002,13.443,13.443,36100.0
2011-12-02 12:00:00,16.47,16.48,16.43,16.48,26600.0,13.443,13.4512,13.4104,13.4512,26600.0
2011-12-02 12:05:00,16.48,16.53,16.44,16.45,74400.0,13.4512,13.492,13.4186,13.4267,74400.0
2011-12-02 12:10:00,16.45,16.5,16.45,16.5,68700.0,13.4267,13.4675,13.4267,13.4675,68700.0
2011-12-02 12:15:00,16.5,16.55,16.47,16.55,104000.0,13.4675,13.5083,13.443,13.5083,104000.0
2011-12-02 12:20:00,16.55,16.56,16.53,16.55,43900.0,13.5083,13.5165,13.492,13.5083,43900.0
2011-12-02 12:25:00,16.54,16.54,16.49,16.5,23600.0,13.5002,13.5002,13.4594,13.4675,23600.0
2011-12-02 12:30:00,16.49,16.58,16.49,16.54,86900.0,13.4594,13.5328,13.4594,13.5002,86900.0
2011-12-02 12:35:00,16.54,16.54,16.48,16.54,27600.0,13.5002,13.5002,13.4512,13.5002,27600.0
2011-12-02 12:40:00,16.53,16.55,16.5,16.5,15200.0,13.492,13.5083,13.4675,13.4675,15200.0
2011-12-02 12:45:00,16.51,16.57,16.49,16.55,54600.0,13.4757,13.5247,13.4594,13.5083,54600.0
2011-12-02 12:50:00,16.54,16.55,16.5,16.55,31000.0,13.5002,13.5083,13.4675,13.5083,31000.0
2011-12-02 12:55:00,16.56,16.56,16.51,16.54,32500.0,13.5165,13.5165,13.4757,13.5002,32500.0
2011-12-02 13:00:00,16.54,16.58,16.53,16.58,43300.0,13.5002,13.5328,13.492,13.5328,43300.0
2011-12-02 13:05:00,16.57,16.6,16.5,16.5,62500.0,13.5247,13.5491,13.4675,13.4675,62500.0
2011-12-02 13:10:00,16.51,16.53,16.48,16.49,57200.0,13.4757,13.492,13.4512,13.4594,57200.0
2011-12-02 13:15:00,16.49,16.53,16.47,16.5,61600.0,13.4594,13.492,13.443,13.4675,61600.0
2011-12-02 13:20:00,16.51,16.54,16.49,16.51,49900.0,13.4757,13.5002,13.4594,13.4757,49900.0
2011-12-02 13:25:00,16.51,16.52,16.49,16.49,32100.0,13.4757,13.4839,13.4594,13.4594,32100.0
2011-12-02 13:30:00,16.5,16.5,16.46,16.49,109800.0,13.4675,13.4675,13.4349,13.4594,109800.0
2011-12-02 13:35:00,16.5,16.5,16.45,16.45,52900.0,13.4675,13.4675,13.4267,13.4267,52900.0
2011-12-02 13:40:00,16.45,16.5,16.45,16.47,33800.0,13.4267,13.4675,13.4267,13.443,33800.0
2011-12-02 13:45:00,16.46,16.54,16.46,16.48,46800.0,13.4349,13.5002,13.4349,13.4512,46800.0
2011-12-02 13:50:00,16.48,16.49,16.45,16.46,61600.0,13.4512,13.4594,13.4267,13.4349,61600.0
2011-12-02 13:55:00,16.46,16.5,16.45,16.48,29700.0,13.4349,13.4675,13.4267,13.4512,29700.0
2011-12-02 14:00:00,16.49,16.52,16.46,16.46,42100.0,13.4594,13.4839,13.4349,13.4349,42100.0
2011-12-02 14:05:00,16.45,16.54,16.44,16.48,135100.0,13.4267,13.5002,13.4186,13.4512,135100.0
2011-12-02 14:10:00,16.48,16.48,16.42,16.42,71400.0,13.4512,13.4512,13.4022,13.4022,71400.0
2011-12-02 14:15:00,16.42,16.43,16.39,16.4,66600.0,13.4022,13.4104,13.3777,13.3859,66600.0
2011-12-02 14:20:00,16.4,16.43,16.38,16.42,43900.0,13.3859,13.4104,13.3696,13.4022,43900.0
2011-12-02 14:25:00,16.42,16.43,16.39,16.42,38400.0,13.4022,13.4104,13.3777,13.4022,38400.0
2011-12-02 14:30:00,16.42,16.43,16.39,16.42,45000.0,13.4022,13.4104,13.3777,13.4022,45000.0
2011-12-02 14:35:00,16.43,16.44,16.39,16.44,45900.0,13.4104,13.4186,13.3777,13.4186,45900.0
2011-12-02 14:40:00,16.44,16.5,16.44,16.48,121000.0,13.4186,13.4675,13.4186,13.4512,121000.0
2011-12-02 14:45:00,16.47,16.51,16.47,16.48,101700.0,13.443,13.4757,13.443,13.4512,101700.0
2011-12-02 14:50:00,16.48,16.5,16.47,16.48,55200.0,13.4512,13.4675,13.443,13.4512,55200.0
2011-12-02 14:55:00,16.49,16.5,16.46,16.49,49700.0,13.4594,13.4675,13.4349,13.4594,49700.0
2011-12-02 15:00:00,16.48,16.51,16.48,16.51,68100.0,13.4512,13.4757,13.4512,13.4757,68100.0
2011-12-02 15:05:00,16.5,16.54,16.48,16.48,60400.0,13.4675,13.5002,13.4512,13.4512,60400.0
2011-12-02 15:10:00,16.47,16.49,16.45,16.45,80900.0,13.443,13.4594,13.4267,13.4267,80900.0
2011-12-02 15:15:00,16.46,16.49,16.44,16.44,107200.0,13.4349,13.4594,13.4186,13.4186,107200.0
2011-12-02 15:20:00,16.44,16.45,16.41,16.43,77500.0,13.4186,13.4267,13.3941,13.4104,77500.0
2011-12-02 15:25:00,16.43,16.44,16.38,16.4,67200.0,13.4104,13.4186,13.3696,13.3859,67200.0
2011-12-02 15:30:00,16.4,16.4,16.35,16.35,99100.0,13.3859,13.3859,13.3451,13.3451,99100.0
2011-12-02 15:35:00,16.35,16.43,16.3,16.38,138600.0,13.3451,13.4104,13.3043,13.3696,138600.0
2011-12-02 15:40:00,16.38,16.39,16.3,16.32,138900.0,13.3696,13.3777,13.3043,13.3206,138900.0
2011-12-02 15:45:00,16.32,16.39,16.3,16.35,219400.0,13.3206,13.3777,13.3043,13.3451,219400.0
2011-12-02 15:50:00,16.36,16.38,16.35,16.37,205300.0,13.3533,13.3696,13.3451,13.3614,205300.0
2011-12-02 15:55:00,16.38,16.41,16.35,16.35,283400.0,13.3696,13.3941,13.3451,13.3451,283400.0
2011-12-05 09:30:00,16.66,16.66,16.39,16.44,64900.0,13.5981,13.5981,13.3777,13.4186,64900.0
2011-12-05 09:35:00,16.45,16.59,16.42,16.47,111000.0,13.4267,13.541,13.4022,13.443,111000.0
2011-12-05 09:40:00,16.48,16.53,16.25,16.25,199800.0,13.4512,13.492,13.2635,13.2635,199800.0
2011-12-05 09:45:00,16.26,16.35,16.26,16.29,39000.0,13.2716,13.3451,13.2716,13.2961,39000.0
2011-12-05 09:50:00,16.28,16.46,16.25,16.46,40500.0,13.288,13.4349,13.2635,13.4349,40500.0
2011-12-05 09:55:00,16.47,16.53,16.43,16.45,50800.0,13.443,13.492,13.4104,13.4267,50800.0
2011-12-05 10:00:00,16.43,16.56,16.39,16.55,45300.0,13.4104,13.5165,13.3777,13.5083,45300.0
2011-12-05 10:05:00,16.53,16.61,16.53,16.61,35900.0,13.492,13.5573,13.492,13.5573,35900.0
2011-12-05 10:10:00,16.62,16.72,16.62,16.72,58600.0,13.5655,13.6471,13.5655,13.6471,58600.0
2011-12-05 10:15:00,16.71,16.82,16.68,16.75,78100.0,13.6389,13.7287,13.6144,13.6716,78100.0
2011-12-05 10:20:00,16.74,16.74,16.66,16.71,53000.0,13.6634,13.6634,13.5981,13.6389,53000.0
2011-12-05 10:25:00,16.71,16.78,16.67,16.71,41700.0,13.6389,13.6961,13.6063,13.6389,41700.0
2011-12-05 10:30:00,16.71,16.79,16.71,16.75,41900.0,13.6389,13.7042,13.6389,13.6716,41900.0
2011-12-05 10:35:00,16.76,16.79,16.72,16.72,27200.0,13.6797,13.7042,13.6471,13.6471,27200.0
2011-12-05 10:40:00,16.72,16.73,16.68,16.7,51600.0,13.6471,13.6553,13.6144,13.6308,51600.0
2011-12-05 10:45:00,16.7,16.71,16.66,16.7,63900.0,13.6308,13.6389,13.5981,13.6308,63900.0
2011-12-05 10:50:00,16.69,16.7,16.65,16.65,15800.0,13.6226,13.6308,13.59,13.59,15800.0
2011-12-05 10:55:00,16.65,16.65,16.6,16.61,43100.0,13.59,13.59,13.5491,13.5573,43100.0
2011-12-05 11:00:00,16.6,16.61,16.58,16.6,41300.0,13.5491,13.5573,13.5328,13.5491,41300.0
2011-12-05 11:05:00,16.6,16.62,16.58,16.6,31900.0,13.5491,13.5655,13.5328,13.5491,31900.0
2011-12-05 11:10:00,16.6,16.6,16.52,16.55,62100.0,13.5491,13.5491,13.4839,13.5083,62100.0
2011-12-05 11:15:00,16.55,16.56,16.5,16.51,33600.0,13.5083,13.5165,13.4675,13.4757,33600.0
2011-12-05 11:20:00,16.51,16.53,16.5,16.52,36200.0,13.4757,13.492,13.4675,13.4839,36200.0
2011-12-05 11:25:00,16.52,16.55,16.52,16.53,58000.0,13.4839,13.5083,13.4839,13.492,58000.0
2011-12-05 11:30:00,16.53,16.55,16.52,16.53,40500.0,13.492,13.5083,13.4839,13.492,40500.0
2011-12-05 11:35:00,16.53,16.55,16.52,16.54,24000.0,13.492,13.5083,13.4839,13.5002,24000.0
2011-12-05 11:40:00,16.54,16.55,16.54,16.54,18600.0,13.5002,13.5083,13.5002,13.5002,18600.0
2011-12-05 11:45:00,16.55,16.55,16.54,16.55,25800.0,13.5083,13.5083,13.5002,13.5083,25800.0
2011-12-05 11:50:00,16.55,16.55,16.54,16.55,16200.0,13.5083,13.5083,13.5002,13.5083,16200.0
2011-12-05 11:55:00,16.54,16.55,16.47,16.47,72000.0,13.5002,13.5083,13.443,13.443,72000.0
2011-12-05 12:00:00,16.47,16.5,16.45,16.48,37800.0,13.443,13.4675,13.4267,13.4512,37800.0
2011-12-05 12:05:00,16.48,16.55,16.48,16.5,42100.0,13.4512,13.5083,13.4512,13.4675,42100.0
2011-12-05 12:10:00,16.5,16.52,16.5,16.5,17900.0,13.4675,13.4839,13.4675,13.4675,17900.0
2011-12-05 12:15:00,16.51,16.55,16.51,16.55,7800.0,13.4757,13.5083,13.4757,13.5083,7800.0
2011-12-05 12:20:00,16.54,16.55,16.51,16.52,22800.0,13.5002,13.5083,13.4757,13.4839,22800.0
2011-12-05 12:25:00,16.51,16.51,16.5,16.5,21800.0,13.4757,13.4757,13.4675,13.4675,21800.0
2011-12-05 12:30:00,16.5,16.57,16.5,16.57,20100.0,13.4675,13.5247,13.4675,13.5247,20100.0
2011-12-05 12:35:00,16.56,16.6,16.56,16.58,43900.0,13.5165,13.5491,13.5165,13.5328,43900.0
2011-12-05 12:40:00,16.58,16.6,16.58,16.59,17500.0,13.5328,13.5491,13.5328,13.541,17500.0
2011-12-05 12:45:00,16.59,16.62,16.59,16.62,9100.0,13.541,13.5655,13.541,13.5655,9100.0
2011-12-05 12:50:00,16.62,16.64,16.62,16.63,31100.0,13.5655,13.5818,13.5655,13.5736,31100.0
2011-12-05 12:55:00,16.63,16.67,16.63,16.66,31700.0,13.5736,13.6063,13.5736,13.5981,31700.0
2011-12-05 13:00:00,16.66,16.69,16.65,16.67,54800.0,13.5981,13.6226,13.59,13.6063,54800.0
2011-12-05 13:05:00,16.68,16.71,16.68,16.7,43400.0,13.6144,13.6389,13.6144,13.6308,43400.0
2011-12-05 13:10:00,16.69,16.7,16.68,16.7,21300.0,13.6226,13.6308,13.6144,13.6308,21300.0
2011-12-05 13:15:00,16.69,16.7,16.68,16.69,28600.0,13.6226,13.6308,13.6144,13.6226,28600.0
2011-12-05 13:20:00,16.69,16.71,16.66,16.67,65900.0,13.6226,13.6389,13.5981,13.6063,65900.0
2011-12-05 13:25:00,16.67,16.67,16.62,16.65,47500.0,13.6063,13.6063,13.5655,13.59,47500.0
2011-12-05 13:30:00,16.65,16.66,16.62,16.64,24500.0,13.59,13.5981,13.5655,13.5818,24500.0
2011-12-05 13:35:00,16.64,16.69,16.62,16.65,36600.0,13.5818,13.6226,13.5655,13.59,36600.0
2011-12-05 13:40:00,16.65,16.66,16.52,16.59,49600.0,13.59,13.5981,13.4839,13.541,49600.0
2011-12-05 13:45:00,16.59,16.65,16.51,16.51,84000.0,13.541,13.59,13.4757,13.4757,84000.0
2011-12-05 13:50:00,16.51,16.59,16.49,16.5,65300.0,13.4757,13.541,13.4594,13.4675,65300.0
2011-12-05 13:55:00,16.5,16.57,16.5,16.53,53800.0,13.4675,13.5247,13.4675,13.492,53800.0
2011-12-05 14:00:00,16.52,16.56,16.49,16.5,49700.0,13.4839,13.5165,13.4594,13.4675,49700.0
2011-12-05 14:05:00,16.5,16.52,16.39,16.41,43300.0,13.4675,13.4839,13.3777,13.3941,43300.0
2011-12-05 14:10:00,16.41,16.47,16.41,16.46,29600.0,13.3941,13.443,13.3941,13.4349,29600.0
2011-12-05 14:15:00,16.46,16.57,16.42,16.55,72600.0,13.4349,13.5247,13.4022,13.5083,72600.0
2011-12-05 14:20:00,16.55,16.57,16.49,16.49,45400.0,13.5083,13.5247,13.4594,13.4594,45400.0
2011-12-05 14:25:00,16.49,16.55,16.45,16.55,37300.0,13.4594,13.5083,13.4267,13.5083,37300.0
2011-12-05 14:30:00,16.55,16.55,16.46,16.48,48400.0,13.5083,13.5083,13.4349,13.4512,48400.0
2011-12-05 14:35:00,16.48,16.52,16.47,16.47,43200.0,13.4512,13.4839,13.443,13.443,43200.0
2011-12-05 14:40:00,16.48,16.5,16.45,16.46,20200.0,13.4512,13.4675,13.4267,13.4349,20200.0
2011-12-05 14:45:00,16.45,16.5,16.44,16.49,41400.0,13.4267,13.4675,13.4186,13.4594,41400.0
2011-12-05 14:50:00,16.49,16.51,16.48,16.49,33000.0,13.4594,13.4757,13.4512,13.4594,33000.0
2011-12-05 14:55:00,16.49,16.54,16.49,16.51,35500.0,13.4594,13.5002,13.4594,13.4757,35500.0
2011-12-05 15:00:00,16.5,16.57,16.49,16.52,71400.0,13.4675,13.5247,13.4594,13.4839,71400.0
2011-12-05 15:05:00,16.52,16.56,16.41,16.46,149500.0,13.4839,13.5165,13.3941,13.4349,149500.0
2011-12-05 15:10:00,16.47,16.52,16.42,16.42,84500.0,13.443,13.4839,13.4022,13.4022,84500.0
2011-12-05 15:15:00,16.41,16.44,16.36,16.37,71500.0,13.3941,13.4186,13.3533,13.3614,71500.0
2011-12-05 15:20:00,16.37,16.39,16.31,16.34,84900.0,13.3614,13.3777,13.3124,13.3369,84900.0
2011-12-05 15:25:00,16.34,16.36,16.29,16.32,115000.0,13.3369,13.3533,13.2961,13.3206,115000.0
2011-12-05 15:30:00,16.31,16.38,16.31,16.35,172700.0,13.3124,13.3696,13.3124,13.3451,172700.0
2011-12-05 15:35:00,16.34,16.35,16.3,16.31,52400.0,13.3369,13.3451,13.3043,13.3124,52400.0
2011-12-05 15:40:00,16.3,16.36,16.27,16.34,65700.0,13.3043,13.3533,13.2798,13.3369,65700.0
2011-12-05 15:45:00,16.34,16.39,16.3,16.35,105800.0,13.3369,13.3777,13.3043,13.3451,105800.0
2011-12-05 15:50:00,16.35,16.4,16.32,16.39,127900.0,13.3451,13.3859,13.3206,13.3777,127900.0
2011-12-05 15:55:00,16.39,16.41,16.35,16.38,211400.0,13.3777,13.3941,13.3451,13.3696,211400.0
2011-12-06 09:30:00,16.32,16.44,16.31,16.42,53200.0,13.3206,13.4186,13.3124,13.4022,53200.0
2011-12-06 09:35:00,16.4,16.55,16.17,16.33,169700.0,13.3859,13.5083,13.1982,13.3288,169700.0
2011-12-06 09:40:00,16.34,16.39,16.21,16.21,39800.0,13.3369,13.3777,13.2308,13.2308,39800.0
2011-12-06 09:45:00,16.21,16.21,16.15,16.18,40200.0,13.2308,13.2308,13.1819,13.2063,40200.0
2011-12-06 09:50:00,16.17,16.24,16.16,16.21,39700.0,13.1982,13.2553,13.19,13.2308,39700.0
2011-12-06 09:55:00,16.21,16.3,16.21,16.27,24000.0,13.2308,13.3043,13.2308,13.2798,24000.0
2011-12-06 10:00:00,16.26,16.31,16.25,16.25,25500.0,13.2716,13.3124,13.2635,13.2635,25500.0
2011-12-06 10:05:00,16.24,16.25,16.17,16.18,20600.0,13.2553,13.2635,13.1982,13.2063,20600.0
2011-12-06 10:10:00,16.18,16.2,16.13,16.2,24400.0,13.2063,13.2227,13.1655,13.2227,24400.0
2011-12-06 10:15:00,16.19,16.23,16.13,16.16,33700.0,13.2145,13.2472,13.1655,13.19,33700.0
2011-12-06 10:20:00,16.16,16.24,16.09,16.16,104200.0,13.19,13.2553,13.1329,13.19,104200.0
2011-12-06 10:25:00,16.15,16.18,16.1,16.12,23800.0,13.1819,13.2063,13.141,13.1574,23800.0
2011-12-06 10:30:00,16.13,16.22,16.13,16.14,93000.0,13.1655,13.239,13.1655,13.1737,93000.0
2011-12-06 10:35:00,16.13,16.14,16.08,16.11,34900.0,13.1655,13.1737,13.1247,13.1492,34900.0
2011-12-06 10:40:00,16.11,16.11,16.05,16.07,27200.0,13.1492,13.1492,13.1002,13.1166,27200.0
2011-12-06 10:45:00,16.07,16.12,16.06,16.08,21400.0,13.1166,13.1574,13.1084,13.1247,21400.0
2011-12-06 10:50:00,16.09,16.1,16.05,16.06,11000.0,13.1329,13.141,13.1002,13.1084,11000.0
2011-12-06 10:55:00,16.06,16.07,16.02,16.04,24900.0,13.1084,13.1166,13.0757,13.0921,24900.0
2011-12-06 11:00:00,16.04,16.11,16.04,16.1,35800.0,13.0921,13.1492,13.0921,13.141,35800.0
2011-12-06 11:05:00,16.09,16.1,16.03,16.03,15700.0,13.1329,13.141,13.0839,13.0839,15700.0
2011-12-06 11:10:00,16.03,16.1,16.02,16.1,15200.0,13.0839,13.141,13.0757,13.141,15200.0
2011-12-06 11:15:00,16.1,16.11,16.04,16.04,14600.0,13.141,13.1492,13.0921,13.0921,14600.0
2011-12-06 11:20:00,16.04,16.07,16.03,16.04,85500.0,13.0921,13.1166,13.0839,13.0921,85500.0
2011-12-06 11:25:00,16.04,16.05,16.02,16.02,9300.0,13.0921,13.1002,13.0757,13.0757,9300.0
2011-12-06 11:30:00,16.02,16.03,16.0,16.0,55500.0,13.0757,13.0839,13.0594,13.0594,55500.0
2011-12-06 11:35:00,16.01,16.04,15.99,16.04,468100.0,13.0676,13.0921,13.0513,13.0921,468100.0
2011-12-06 11:40:00,16.03,16.04,16.0,16.01,146000.0,13.0839,13.0921,13.0594,13.0676,146000.0
2011-12-06 11:45:00,16.01,16.04,16.0,16.0,60500.0,13.0676,13.0921,13.0594,13.0594,60500.0
2011-12-06 11:50:00,16.0,16.03,16.0,16.03,40000.0,13.0594,13.0839,13.0594,13.0839,40000.0
2011-12-06 11:55:00,16.03,16.1,16.03,16.09,43600.0,13.0839,13.141,13.0839,13.1329,43600.0
2011-12-06 12:00:00,16.08,16.08,16.05,16.05,37500.0,13.1247,13.1247,13.1002,13.1002,37500.0
2011-12-06 12:05:00,16.05,16.08,16.05,16.05,36800.0,13.1002,13.1247,13.1002,13.1002,36800.0
2011-12-06 12:10:00,16.06,16.12,16.06,16.11,16600.0,13.1084,13.1574,13.1084,13.1492,16600.0
2011-12-06 12:15:00,16.11,16.11,16.06,16.06,24300.0,13.1492,13.1492,13.1084,13.1084,24300.0
2011-12-06 12:20:00,16.06,16.08,16.02,16.04,31100.0,13.1084,13.1247,13.0757,13.0921,31100.0
2011-12-06 12:25:00,16.04,16.05,16.03,16.04,23300.0,13.0921,13.1002,13.0839,13.0921,23300.0
2011-12-06 12:30:00,16.05,16.07,16.02,16.04,25900.0,13.1002,13.1166,13.0757,13.0921,25900.0
2011-12-06 12:35:00,16.04,16.09,16.03,16.08,21500.0,13.0921,13.1329,13.0839,13.1247,21500.0
2011-12-06 12:40:00,16.09,16.13,16.09,16.11,24200.0,13.1329,13.1655,13.1329,13.1492,24200.0
2011-12-06 12:45:00,16.12,16.13,16.09,16.09,19500.0,13.1574,13.1655,13.1329,13.1329,19500.0
2011-12-06 12:50:00,16.09,16.1,16.06,16.08,20700.0,13.1329,13.141,13.1084,13.1247,20700.0
2011-12-06 12:55:00,16.07,16.12,16.07,16.09,27900.0,13.1166,13.1574,13.1166,13.1329,27900.0
2011-12-06 13:00:00,16.08,16.13,16.08,16.13,17300.0,13.1247,13.1655,13.1247,13.1655,17300.0
2011-12-06 13:05:00,16.13,16.14,16.1,16.11,12200.0,13.1655,13.1737,13.141,13.1492,12200.0
2011-12-06 13:10:00,16.11,16.16,16.1,16.13,54200.0,13.1492,13.19,13.141,13.1655,54200.0
2011-12-06 13:15:00,16.13,16.19,16.12,16.13,37800.0,13.1655,13.2145,13.1574,13.1655,37800.0
2011-12-06 13:20:00,16.14,16.14,16.1,16.14,27100.0,13.1737,13.1737,13.141,13.1737,27100.0
2011-12-06 13:25:00,16.14,16.17,16.14,16.16,9900.0,13.1737,13.1982,13.1737,13.19,9900.0
2011-12-06 13:30:00,16.16,16.18,16.14,16.14,22400.0,13.19,13.2063,13.1737,13.1737,22400.0
2011-12-06 13:35:00,16.14,16.14,16.12,16.12,14000.0,13.1737,13.1737,13.1574,13.1574,14000.0
2011-12-06 13:40:00,16.12,16.12,16.06,16.06,38300.0,13.1574,13.1574,13.1084,13.1084,38300.0
2011-12-06 13:45:00,16.06,16.1,16.06,16.08,46000.0,13.1084,13.141,13.1084,13.1247,46000.0
2011-12-06 13:50:00,16.08,16.14,16.08,16.11,15000.0,13.1247,13.1737,13.1247,13.1492,15000.0
2011-12-06 13:55:00,16.12,16.12,16.07,16.07,24400.0,13.1574,13.1574,13.1166,13.1166,24400.0
2011-12-06 14:00:00,16.07,16.09,16.05,16.07,26100.0,13.1166,13.1329,13.1002,13.1166,26100.0
2011-12-06 14:05:00,16.07,16.08,16.05,16.05,28600.0,13.1166,13.1247,13.1002,13.1002,28600.0
2011-12-06 14:10:00,16.06,16.06,16.03,16.06,28900.0,13.1084,13.1084,13.0839,13.1084,28900.0
2011-12-06 14:15:00,16.07,16.11,16.07,16.07,49400.0,13.1166,13.1492,13.1166,13.1166,49400.0
2011-12-06 14:20:00,16.07,16.08,16.03,16.03,37000.0,13.1166,13.1247,13.0839,13.0839,37000.0
2011-12-06 14:25:00,16.03,16.06,16.03,16.04,37100.0,13.0839,13.1084,13.0839,13.0921,37100.0
2011-12-06 14:30:00,16.04,16.1,16.04,16.07,39600.0,13.0921,13.141,13.0921,13.1166,39600.0
2011-12-06 14:35:00,16.07,16.14,16.06,16.12,39300.0,13.1166,13.1737,13.1084,13.1574,39300.0
2011-12-06 14:40:00,16.11,16.17,16.1,16.14,60900.0,13.1492,13.1982,13.141,13.1737,60900.0
2011-12-06 14:45:00,16.13,16.16,16.12,16.15,35000.0,13.1655,13.19,13.1574,13.1819,35000.0
2011-12-06 14:50:00,16.14,16.2,16.13,16.2,39500.0,13.1737,13.2227,13.1655,13.2227,39500.0
2011-12-06 14:55:00,16.2,16.22,16.16,16.16,34500.0,13.2227,13.239,13.19,13.19,34500.0
2011-12-06 15:00:00,16.17,16.2,16.16,16.17,31600.0,13.1982,13.2227,13.19,13.1982,31600.0
2011-12-06 15:05:00,16.17,16.2,16.16,16.17,29000.0,13.1982,13.2227,13.19,13.1982,29000.0
2011-12-06 15:10:00,16.17,16.25,16.17,16.23,35000.0,13.1982,13.2635,13.1982,13.2472,35000.0
2011-12-06 15:15:00,16.23,16.25,16.18,16.19,30800.0,13.2472,13.2635,13.2063,13.2145,30800.0
2011-12-06 15:20:00,16.18,16.22,16.15,16.15,39500.0,13.2063,13.239,13.1819,13.1819,39500.0
2011-12-06 15:25:00,16.16,16.17,16.09,16.11,102700.0,13.19,13.1982,13.1329,13.1492,102700.0
2011-12-06 15:30:00,16.1,16.15,16.09,16.14,100400.0,13.141,13.1819,13.1329,13.1737,100400.0
2011-12-06 15:35:00,16.13,16.2,16.13,16.18,77400.0,13.1655,13.2227,13.1655,13.2063,77400.0
2011-12-06 15:40:00,16.18,16.19,16.14,16.16,55300.0,13.2063,13.2145,13.1737,13.19,55300.0
2011-12-06 15:45:00,16.16,16.16,16.1,16.12,77600.0,13.19,13.19,13.141,13.1574,77600.0
2011-12-06 15:50:00,16.11,16.12,16.09,16.1,102400.0,13.1492,13.1574,13.1329,13.141,102400.0
2011-12-06 15:55:00,16.1,16.11,16.08,16.1,131600.0,13.141,13.1492,13.1247,13.141,131600.0
2011-12-07 09:30:00,15.97,16.02,15.86,15.91,146400.0,13.0349,13.0757,12.9452,12.986,146400.0
2011-12-07 09:35:00,15.92,15.98,15.91,15.95,103600.0,12.9941,13.0431,12.986,13.0186,103600.0
2011-12-07 09:40:00,15.94,15.95,15.68,15.78,85200.0,13.0104,13.0186,12.7982,12.8799,85200.0
2011-12-07 09:45:00,15.78,15.9,15.78,15.89,64800.0,12.8799,12.9778,12.8799,12.9696,64800.0
2011-12-07 09:50:00,15.89,15.9,15.84,15.84,29200.0,12.9696,12.9778,12.9288,12.9288,29200.0
2011-12-07 09:55:00,15.83,15.92,15.79,15.91,73400.0,12.9207,12.9941,12.888,12.986,73400.0
2011-12-07 10:00:00,15.91,15.92,15.79,15.85,53200.0,12.986,12.9941,12.888,12.937,53200.0
2011-12-07 10:05:00,15.85,15.91,15.81,15.86,70000.0,12.937,12.986,12.9043,12.9452,70000.0
2011-12-07 10:10:00,15.86,15.93,15.86,15.91,34300.0,12.9452,13.0023,12.9452,12.986,34300.0
2011-12-07 10:15:00,15.91,15.93,15.9,15.92,25400.0,12.986,13.0023,12.9778,12.9941,25400.0
2011-12-07 10:20:00,15.92,15.93,15.84,15.84,48500.0,12.9941,13.0023,12.9288,12.9288,48500.0
2011-12-07 10:25:00,15.84,15.84,15.78,15.82,57200.0,12.9288,12.9288,12.8799,12.9125,57200.0
2011-12-07 10:30:00,15.82,15.88,15.79,15.85,47200.0,12.9125,12.9615,12.888,12.937,47200.0
2011-12-07 10:35:00,15.85,15.87,15.8,15.85,16800.0,12.937,12.9533,12.8962,12.937,16800.0
2011-12-07 10:40:00,15.86,15.91,15.84,15.88,132900.0,12.9452,12.986,12.9288,12.9615,132900.0
2011-12-07 10:45:00,15.89,15.9,15.86,15.88,44200.0,12.9696,12.9778,12.9452,12.9615,44200.0
2011-12-07 10:50:00,15.88,15.91,15.87,15.91,38400.0,12.9615,12.986,12.9533,12.986,38400.0
2011-12-07 10:55:00,15.9,15.9,15.85,15.88,86400.0,12.9778,12.9778,12.937,12.9615,86400.0
2011-12-07 11:00:00,15.9,15.96,15.89,15.95,13900.0,12.9778,13.0268,12.9696,13.0186,13900.0
2011-12-07 11:05:00,15.95,15.98,15.93,15.98,42600.0,13.0186,13.0431,13.0023,13.0431,42600.0
2011-12-07 11:10:00,15.97,16.0,15.97,15.99,31600.0,13.0349,13.0594,13.0349,13.0513,31600.0
2011-12-07 11:15:00,15.99,16.0,15.96,16.0,56700.0,13.0513,13.0594,13.0268,13.0594,56700.0
2011-12-07 11:20:00,15.99,16.08,15.98,16.04,43600.0,13.0513,13.1247,13.0431,13.0921,43600.0
2011-12-07 11:25:00,16.05,16.06,16.02,16.06,32700.0,13.1002,13.1084,13.0757,13.1084,32700.0
2011-12-07 11:30:00,16.07,16.1,16.02,16.08,63500.0,13.1166,13.141,13.0757,13.1247,63500.0
2011-12-07 11:35:00,16.09,16.14,16.08,16.11,46600.0,13.1329,13.1737,13.1247,13.1492,46600.0
2011-12-07 11:40:00,16.12,16.14,16.09,16.1,26400.0,13.1574,13.1737,13.1329,13.141,26400.0
2011-12-07 11:45:00,16.1,16.1,16.02,16.04,35900.0,13.141,13.141,13.0757,13.0921,35900.0
2011-12-07 11:50:00,16.04,16.09,16.02,16.02,23600.0,13.0921,13.1329,13.0757,13.0757,23600.0
2011-12-07 11:55:00,16.02,16.02,15.99,16.0,40700.0,13.0757,13.0757,13.0513,13.0594,40700.0
2011-12-07 12:00:00,16.0,16.07,15.99,16.03,72500.0,13.0594,13.1166,13.0513,13.0839,72500.0
2011-12-07 12:05:00,16.04,16.05,16.0,16.03,24300.0,13.0921,13.1002,13.0594,13.0839,24300.0
2011-12-07 12:10:00,16.05,16.05,15.94,15.99,117900.0,13.1002,13.1002,13.0104,13.0513,117900.0
2011-12-07 12:15:00,15.99,16.03,15.89,15.93,213800.0,13.0513,13.0839,12.9696,13.0023,213800.0
2011-12-07 12:20:00,15.93,15.95,15.81,15.89,238300.0,13.0023,13.0186,12.9043,12.9696,238300.0
2011-12-07 12:25:00,15.89,16.08,15.89,15.99,101600.0,12.9696,13.1247,12.9696,13.0513,101600.0
2011-12-07 12:30:00,15.99,16.02,15.99,16.0,52700.0,13.0513,13.0757,13.0513,13.0594,52700.0
2011-12-07 12:35:00,16.0,16.05,15.98,16.0,86400.0,13.0594,13.1002,13.0431,13.0594,86400.0
2011-12-07 12:40:00,16.0,16.02,15.98,15.99,20700.0,13.0594,13.0757,13.0431,13.0513,20700.0
2011-12-07 12:45:00,15.99,16.0,15.98,16.0,81800.0,13.0513,13.0594,13.0431,13.0594,81800.0
2011-12-07 12:50:00,15.99,16.01,15.97,16.0,131100.0,13.0513,13.0676,13.0349,13.0594,131100.0
2011-12-07 12:55:00,16.0,16.01,15.97,15.99,191200.0,13.0594,13.0676,13.0349,13.0513,191200.0
2011-12-07 13:00:00,15.98,16.01,15.97,15.98,33500.0,13.0431,13.0676,13.0349,13.0431,33500.0
2011-12-07 13:05:00,15.99,16.0,15.94,15.96,32100.0,13.0513,13.0594,13.0104,13.0268,32100.0
2011-12-07 13:10:00,15.95,15.96,15.89,15.9,121600.0,13.0186,13.0268,12.9696,12.9778,121600.0
2011-12-07 13:15:00,15.9,15.91,15.88,15.9,98400.0,12.9778,12.986,12.9615,12.9778,98400.0
2011-12-07 13:20:00,15.9,15.93,15.86,15.93,74800.0,12.9778,13.0023,12.9452,13.0023,74800.0
2011-12-07 13:25:00,15.93,15.96,15.93,15.93,25400.0,13.0023,13.0268,13.0023,13.0023,25400.0
2011-12-07 13:30:00,15.94,15.94,15.89,15.91,20600.0,13.0104,13.0104,12.9696,12.986,20600.0
2011-12-07 13:35:00,15.91,15.96,15.9,15.94,52100.0,12.986,13.0268,12.9778,13.0104,52100.0
2011-12-07 13:40:00,15.95,15.95,15.91,15.95,43900.0,13.0186,13.0186,12.986,13.0186,43900.0
2011-12-07 13:45:00,15.94,15.94,15.88,15.9,21000.0,13.0104,13.0104,12.9615,12.9778,21000.0
2011-12-07 13:50:00,15.9,15.93,15.89,15.93,13400.0,12.9778,13.0023,12.9696,13.0023,13400.0
2011-12-07 13:55:00,15.93,15.93,15.9,15.9,22900.0,13.0023,13.0023,12.9778,12.9778,22900.0
2011-12-07 14:00:00,15.91,15.94,15.91,15.91,16600.0,12.986,13.0104,12.986,12.986,16600.0
2011-12-07 14:05:00,15.92,15.92,15.79,15.8,400500.0,12.9941,12.9941,12.888,12.8962,400500.0
2011-12-07 14:10:00,15.8,15.83,15.77,15.77,64300.0,12.8962,12.9207,12.8717,12.8717,64300.0
2011-12-07 14:15:00,15.76,15.8,15.73,15.75,392400.0,12.8635,12.8962,12.839,12.8554,392400.0
2011-12-07 14:20:00,15.74,15.74,15.67,15.69,219200.0,12.8472,12.8472,12.7901,12.8064,219200.0
2011-12-07 14:25:00,15.69,15.7,15.68,15.69,115500.0,12.8064,12.8146,12.7982,12.8064,115500.0
2011-12-07 14:30:00,15.7,15.71,15.67,15.68,104500.0,12.8146,12.8227,12.7901,12.7982,104500.0
2011-12-07 14:35:00,15.67,15.69,15.58,15.65,167600.0,12.7901,12.8064,12.7166,12.7737,167600.0
2011-12-07 14:40:00,15.65,15.69,15.56,15.58,136700.0,12.7737,12.8064,12.7003,12.7166,136700.0
2011-12-07 14:45:00,15.58,15.63,15.57,15.59,182400.0,12.7166,12.7574,12.7084,12.7248,182400.0
2011-12-07 14:50:00,15.6,15.6,15.43,15.45,384300.0,12.7329,12.7329,12.5942,12.6105,384300.0
2011-12-07 14:55:00,15.44,15.5,15.44,15.49,137100.0,12.6023,12.6513,12.6023,12.6432,137100.0
2011-12-07 15:00:00,15.49,15.52,15.48,15.5,177100.0,12.6432,12.6676,12.635,12.6513,177100.0
2011-12-07 15:05:00,15.51,15.55,15.49,15.49,117700.0,12.6595,12.6921,12.6432,12.6432,117700.0
2011-12-07 15:10:00,15.49,15.55,15.47,15.51,98100.0,12.6432,12.6921,12.6268,12.6595,98100.0
2011-12-07 15:15:00,15.51,15.62,15.51,15.6,107700.0,12.6595,12.7493,12.6595,12.7329,107700.0
2011-12-07 15:20:00,15.61,15.74,15.6,15.74,149100.0,12.7411,12.8472,12.7329,12.8472,149100.0
2011-12-07 15:25:00,15.74,15.78,15.73,15.77,76100.0,12.8472,12.8799,12.839,12.8717,76100.0
2011-12-07 15:30:00,15.77,15.8,15.74,15.76,109400.0,12.8717,12.8962,12.8472,12.8635,109400.0
2011-12-07 15:35:00,15.75,15.85,15.75,15.85,285700.0,12.8554,12.937,12.8554,12.937,285700.0
2011-12-07 15:40:00,15.84,15.92,15.78,15.8,392000.0,12.9288,12.9941,12.8799,12.8962,392000.0
2011-12-07 15:45:00,15.81,15.88,15.77,15.88,117500.0,12.9043,12.9615,12.8717,12.9615,117500.0
2011-12-07 15:50:00,15.88,15.9,15.84,15.85,138400.0,12.9615,12.9778,12.9288,12.937,138400.0
2011-12-07 15:55:00,15.86,15.89,15.84,15.85,420900.0,12.9452,12.9696,12.9288,12.937,420900.0
2011-12-08 09:30:00,15.73,15.9,15.69,15.82,120000.0,12.839,12.9778,12.8064,12.9125,120000.0
2011-12-08 09:35:00,15.82,15.85,15.72,15.76,36700.0,12.9125,12.937,12.8309,12.8635,36700.0
2011-12-08 09:40:00,15.73,15.79,15.7,15.76,38700.0,12.839,12.888,12.8146,12.8635,38700.0
2011-12-08 09:45:00,15.76,15.84,15.74,15.79,63500.0,12.8635,12.9288,12.8472,12.888,63500.0
2011-12-08 09:50:00,15.79,15.83,15.7,15.7,109600.0,12.888,12.9207,12.8146,12.8146,109600.0
2011-12-08 09:55:00,15.7,15.7,15.6,15.65,43100.0,12.8146,12.8146,12.7329,12.7737,43100.0
2011-12-08 10:00:00,15.65,15.7,15.61,15.61,41700.0,12.7737,12.8146,12.7411,12.7411,41700.0
2011-12-08 10:05:00,15.6,15.67,15.56,15.6,71900.0,12.7329,12.7901,12.7003,12.7329,71900.0
2011-12-08 10:10:00,15.6,15.67,15.6,15.65,30300.0,12.7329,12.7901,12.7329,12.7737,30300.0
2011-12-08 10:15:00,15.64,15.68,15.59,15.59,46200.0,12.7656,12.7982,12.7248,12.7248,46200.0
2011-12-08 10:20:00,15.6,15.66,15.58,15.62,38500.0,12.7329,12.7819,12.7166,12.7493,38500.0
2011-12-08 10:25:00,15.6,15.68,15.58,15.64,98800.0,12.7329,12.7982,12.7166,12.7656,98800.0
2011-12-08 10:30:00,15.64,15.79,15.63,15.73,73200.0,12.7656,12.888,12.7574,12.839,73200.0
2011-12-08 10:35:00,15.74,15.75,15.71,15.72,14700.0,12.8472,12.8554,12.8227,12.8309,14700.0
2011-12-08 10:40:00,15.73,15.73,15.67,15.69,28700.0,12.839,12.839,12.7901,12.8064,28700.0
2011-12-08 10:45:00,15.69,15.78,15.69,15.74,33300.0,12.8064,12.8799,12.8064,12.8472,33300.0
2011-12-08 10:50:00,15.74,15.8,15.71,15.71,22600.0,12.8472,12.8962,12.8227,12.8227,22600.0
2011-12-08 10:55:00,15.71,15.71,15.57,15.57,44900.0,12.8227,12.8227,12.7084,12.7084,44900.0
2011-12-08 11:00:00,15.58,15.58,15.5,15.52,81200.0,12.7166,12.7166,12.6513,12.6676,81200.0
2011-12-08 11:05:00,15.51,15.57,15.5,15.5,52200.0,12.6595,12.7084,12.6513,12.6513,52200.0
2011-12-08 11:10:00,15.5,15.56,15.47,15.5,55200.0,12.6513,12.7003,12.6268,12.6513,55200.0
2011-12-08 11:15:00,15.5,15.54,15.48,15.51,31400.0,12.6513,12.684,12.635,12.6595,31400.0
2011-12-08 11:20:00,15.53,15.6,15.53,15.59,28700.0,12.6758,12.7329,12.6758,12.7248,28700.0
2011-12-08 11:25:00,15.58,15.58,15.54,15.55,20600.0,12.7166,12.7166,12.684,12.6921,20600.0
2011-12-08 11:30:00,15.55,15.61,15.55,15.57,33400.0,12.6921,12.7411,12.6921,12.7084,33400.0
2011-12-08 11:35:00,15.58,15.61,15.54,15.54,26400.0,12.7166,12.7411,12.684,12.684,26400.0
2011-12-08 11:40:00,15.54,15.62,15.53,15.61,31100.0,12.684,12.7493,12.6758,12.7411,31100.0
2011-12-08 11:45:00,15.6,15.67,15.6,15.61,50500.0,12.7329,12.7901,12.7329,12.7411,50500.0
2011-12-08 11:50:00,15.61,15.66,15.59,15.62,25300.0,12.7411,12.7819,12.7248,12.7493,25300.0
2011-12-08 11:55:00,15.63,15.66,15.6,15.61,11900.0,12.7574,12.7819,12.7329,12.7411,11900.0
2011-12-08 12:00:00,15.6,15.62,15.55,15.56,41300.0,12.7329,12.7493,12.6921,12.7003,41300.0
2011-12-08 12:05:00,15.57,15.62,15.57,15.61,17200.0,12.7084,12.7493,12.7084,12.7411,17200.0
2011-12-08 12:10:00,15.61,15.61,15.58,15.6,13200.0,12.7411,12.7411,12.7166,12.7329,13200.0
2011-12-08 12:15:00,15.6,15.65,15.6,15.61,20200.0,12.7329,12.7737,12.7329,12.7411,20200.0
2011-12-08 12:20:00,15.62,15.62,15.57,15.59,21700.0,12.7493,12.7493,12.7084,12.7248,21700.0
2011-12-08 12:25:00,15.58,15.61,15.52,15.54,23500.0,12.7166,12.7411,12.6676,12.684,23500.0
2011-12-08 12:30:00,15.55,15.55,15.51,15.53,27200.0,12.6921,12.6921,12.6595,12.6758,27200.0
2011-12-08 12:35:00,15.52,15.54,15.46,15.48,26900.0,12.6676,12.684,12.6187,12.635,26900.0
2011-12-08 12:40:00,15.47,15.54,15.47,15.51,32900.0,12.6268,12.684,12.6268,12.6595,32900.0
2011-12-08 12:45:00,15.51,15.52,15.49,15.52,14000.0,12.6595,12.6676,12.6432,12.6676,14000.0
2011-12-08 12:50:00,15.53,15.56,15.48,15.48,25400.0,12.6758,12.7003,12.635,12.635,25400.0
2011-12-08 12:55:00,15.48,15.53,15.48,15.5,37000.0,12.635,12.6758,12.635,12.6513,37000.0
2011-12-08 13:00:00,15.49,15.49,15.43,15.44,42400.0,12.6432,12.6432,12.5942,12.6023,42400.0
2011-12-08 13:05:00,15.43,15.43,15.36,15.39,58700.0,12.5942,12.5942,12.537,12.5615,58700.0
2011-12-08 13:10:00,15.39,15.4,15.34,15.37,33900.0,12.5615,12.5697,12.5207,12.5452,33900.0
2011-12-08 13:15:00,15.37,15.43,15.36,15.43,26300.0,12.5452,12.5942,12.537,12.5942,26300.0
2011-12-08 13:20:00,15.42,15.43,15.4,15.43,24100.0,12.586,12.5942,12.5697,12.5942,24100.0
2011-12-08 13:25:00,15.43,15.49,15.42,15.48,69800.0,12.5942,12.6432,12.586,12.635,69800.0
2011-12-08 13:30:00,15.48,15.48,15.4,15.4,25600.0,12.635,12.635,12.5697,12.5697,25600.0
2011-12-08 13:35:00,15.41,15.46,15.4,15.44,18700.0,12.5779,12.6187,12.5697,12.6023,18700.0
2011-12-08 13:40:00,15.45,15.49,15.45,15.48,14600.0,12.6105,12.6432,12.6105,12.635,14600.0
2011-12-08 13:45:00,15.48,15.48,15.44,15.44,21100.0,12.635,12.635,12.6023,12.6023,21100.0
2011-12-08 13:50:00,15.43,15.43,15.4,15.41,11600.0,12.5942,12.5942,12.5697,12.5779,11600.0
2011-12-08 13:55:00,15.41,15.48,15.4,15.46,11400.0,12.5779,12.635,12.5697,12.6187,11400.0
2011-12-08 14:00:00,15.45,15.46,15.41,15.44,26300.0,12.6105,12.6187,12.5779,12.6023,26300.0
2011-12-08 14:05:00,15.43,15.48,15.41,15.48,28400.0,12.5942,12.635,12.5779,12.635,28400.0
2011-12-08 14:10:00,15.47,15.5,15.46,15.48,16800.0,12.6268,12.6513,12.6187,12.635,16800.0
2011-12-08 14:15:00,15.48,15.51,15.46,15.5,22000.0,12.635,12.6595,12.6187,12.6513,22000.0
2011-12-08 14:20:00,15.51,15.51,15.45,15.49,26900.0,12.6595,12.6595,12.6105,12.6432,26900.0
2011-12-08 14:25:00,15.49,15.5,15.45,15.46,38300.0,12.6432,12.6513,12.6105,12.6187,38300.0
2011-12-08 14:30:00,15.45,15.53,15.43,15.51,71100.0,12.6105,12.6758,12.5942,12.6595,71100.0
2011-12-08 14:35:00,15.51,15.51,15.47,15.48,47300.0,12.6595,12.6595,12.6268,12.635,47300.0
2011-12-08 14:40:00,15.47,15.48,15.42,15.45,52600.0,12.6268,12.635,12.586,12.6105,52600.0
2011-12-08 14:45:00,15.45,15.47,15.43,15.46,28300.0,12.6105,12.6268,12.5942,12.6187,28300.0
2011-12-08 14:50:00,15.46,15.46,15.38,15.38,48600.0,12.6187,12.6187,12.5534,12.5534,48600.0
2011-12-08 14:55:00,15.38,15.41,15.37,15.38,53100.0,12.5534,12.5779,12.5452,12.5534,53100.0
2011-12-08 15:00:00,15.38,15.42,15.37,15.41,37000.0,12.5534,12.586,12.5452,12.5779,37000.0
2011-12-08 15:05:00,15.4,15.41,15.35,15.36,46300.0,12.5697,12.5779,12.5289,12.537,46300.0
2011-12-08 15:10:00,15.36,15.44,15.35,15.43,42100.0,12.537,12.6023,12.5289,12.5942,42100.0
2011-12-08 15:15:00,15.43,15.5,15.43,15.49,60400.0,12.5942,12.6513,12.5942,12.6432,60400.0
2011-12-08 15:20:00,15.48,15.49,15.41,15.41,29200.0,12.635,12.6432,12.5779,12.5779,29200.0
2011-12-08 15:25:00,15.41,15.48,15.4,15.43,45400.0,12.5779,12.635,12.5697,12.5942,45400.0
2011-12-08 15:30:00,15.43,15.54,15.4,15.49,84800.0,12.5942,12.684,12.5697,12.6432,84800.0
2011-12-08 15:35:00,15.49,15.53,15.43,15.43,97000.0,12.6432,12.6758,12.5942,12.5942,97000.0
2011-12-08 15:40:00,15.43,15.45,15.33,15.39,117800.0,12.5942,12.6105,12.5126,12.5615,117800.0
2011-12-08 15:45:00,15.38,15.39,15.26,15.32,133500.0,12.5534,12.5615,12.4554,12.5044,133500.0
2011-12-08 15:50:00,15.32,15.33,15.25,15.29,117300.0,12.5044,12.5126,12.4473,12.4799,117300.0
2011-12-08 15:55:00,15.3,15.3,15.23,15.27,197300.0,12.4881,12.4881,12.4309,12.4636,197300.0
2011-12-09 09:30:00,15.31,15.46,15.0,15.02,115200.0,12.4962,12.6187,12.2432,12.2595,115200.0
2011-12-09 09:35:00,15.03,15.1,15.02,15.1,147100.0,12.2677,12.3248,12.2595,12.3248,147100.0
2011-12-09 09:40:00,15.11,15.23,15.11,15.19,39000.0,12.333,12.4309,12.333,12.3983,39000.0
2011-12-09 09:45:00,15.18,15.23,15.12,15.22,27000.0,12.3901,12.4309,12.3412,12.4228,27000.0
2011-12-09 09:50:00,15.22,15.28,15.22,15.27,26300.0,12.4228,12.4717,12.4228,12.4636,26300.0
2011-12-09 09:55:00,15.27,15.34,15.23,15.34,99000.0,12.4636,12.5207,12.4309,12.5207,99000.0
2011-12-09 10:00:00,15.34,15.46,15.33,15.46,64500.0,12.5207,12.6187,12.5126,12.6187,64500.0
2011-12-09 10:05:00,15.46,15.48,15.41,15.46,76300.0,12.6187,12.635,12.5779,12.6187,76300.0
2011-12-09 10:10:00,15.46,15.51,15.41,15.43,60400.0,12.6187,12.6595,12.5779,12.5942,60400.0
2011-12-09 10:15:00,15.43,15.44,15.37,15.39,21000.0,12.5942,12.6023,12.5452,12.5615,21000.0
2011-12-09 10:20:00,15.39,15.45,15.38,15.39,21600.0,12.5615,12.6105,12.5534,12.5615,21600.0
2011-12-09 10:25:00,15.38,15.38,15.31,15.36,34500.0,12.5534,12.5534,12.4962,12.537,34500.0
2011-12-09 10:30:00,15.36,15.39,15.32,15.37,15900.0,12.537,12.5615,12.5044,12.5452,15900.0
2011-12-09 10:35:00,15.37,15.37,15.29,15.3,20700.0,12.5452,12.5452,12.4799,12.4881,20700.0
2011-12-09 10:40:00,15.3,15.37,15.25,15.32,50300.0,12.4881,12.5452,12.4473,12.5044,50300.0
2011-12-09 10:45:00,15.33,15.36,15.31,15.36,18000.0,12.5126,12.537,12.4962,12.537,18000.0
2011-12-09 10:50:00,15.35,15.39,15.27,15.34,61700.0,12.5289,12.5615,12.4636,12.5207,61700.0
2011-12-09 10:55:00,15.32,15.38,15.31,15.36,39400.0,12.5044,12.5534,12.4962,12.537,39400.0
2011-12-09 11:00:00,15.37,15.47,15.37,15.43,28400.0,12.5452,12.6268,12.5452,12.5942,28400.0
2011-12-09 11:05:00,15.44,15.48,15.44,15.45,11200.0,12.6023,12.635,12.6023,12.6105,11200.0
2011-12-09 11:10:00,15.46,15.49,15.42,15.44,13500.0,12.6187,12.6432,12.586,12.6023,13500.0
2011-12-09 11:15:00,15.44,15.48,15.44,15.48,16300.0,12.6023,12.635,12.6023,12.635,16300.0
2011-12-09 11:20:00,15.48,15.48,15.44,15.45,25500.0,12.635,12.635,12.6023,12.6105,25500.0
2011-12-09 11:25:00,15.44,15.49,15.44,15.48,128500.0,12.6023,12.6432,12.6023,12.635,128500.0
2011-12-09 11:30:00,15.48,15.5,15.46,15.48,42500.0,12.635,12.6513,12.6187,12.635,42500.0
2011-12-09 11:35:00,15.48,15.48,15.43,15.48,39400.0,12.635,12.635,12.5942,12.635,39400.0
2011-12-09 11:40:00,15.48,15.59,15.48,15.57,33300.0,12.635,12.7248,12.635,12.7084,33300.0
2011-12-09 11:45:00,15.56,15.57,15.47,15.47,29400.0,12.7003,12.7084,12.6268,12.6268,29400.0
2011-12-09 11:50:00,15.48,15.5,15.48,15.49,9500.0,12.635,12.6513,12.635,12.6432,9500.0
2011-12-09 11:55:00,15.49,15.49,15.48,15.48,7100.0,12.6432,12.6432,12.635,12.635,7100.0
2011-12-09 12:00:00,15.49,15.49,15.46,15.48,6500.0,12.6432,12.6432,12.6187,12.635,6500.0
2011-12-09 12:05:00,15.49,15.52,15.49,15.51,14200.0,12.6432,12.6676,12.6432,12.6595,14200.0
2011-12-09 12:10:00,15.51,15.53,15.49,15.53,13100.0,12.6595,12.6758,12.6432,12.6758,13100.0
2011-12-09 12:15:00,15.53,15.53,15.5,15.53,9000.0,12.6758,12.6758,12.6513,12.6758,9000.0
2011-12-09 12:20:00,15.52,15.55,15.49,15.5,32400.0,12.6676,12.6921,12.6432,12.6513,32400.0
2011-12-09 12:25:00,15.49,15.5,15.48,15.49,8100.0,12.6432,12.6513,12.635,12.6432,8100.0
2011-12-09 12:30:00,15.48,15.5,15.48,15.49,48100.0,12.635,12.6513,12.635,12.6432,48100.0
2011-12-09 12:35:00,15.49,15.5,15.45,15.47,23200.0,12.6432,12.6513,12.6105,12.6268,23200.0
2011-12-09 12:40:00,15.47,15.51,15.44,15.49,47200.0,12.6268,12.6595,12.6023,12.6432,47200.0
2011-12-09 12:45:00,15.49,15.5,15.48,15.48,33700.0,12.6432,12.6513,12.635,12.635,33700.0
2011-12-09 12:50:00,15.47,15.48,15.45,15.47,13600.0,12.6268,12.635,12.6105,12.6268,13600.0
2011-12-09 12:55:00,15.48,15.49,15.45,15.48,10600.0,12.635,12.6432,12.6105,12.635,10600.0
2011-12-09 13:00:00,15.48,15.5,15.48,15.49,13400.0,12.635,12.6513,12.635,12.6432,13400.0
2011-12-09 13:05:00,15.49,15.49,15.47,15.48,10600.0,12.6432,12.6432,12.6268,12.635,10600.0
2011-12-09 13:10:00,15.48,15.5,15.46,15.48,10900.0,12.635,12.6513,12.6187,12.635,10900.0
2011-12-09 13:15:00,15.49,15.5,15.49,15.5,3700.0,12.6432,12.6513,12.6432,12.6513,3700.0
2011-12-09 13:20:00,15.49,15.5,15.48,15.49,10900.0,12.6432,12.6513,12.635,12.6432,10900.0
2011-12-09 13:25:00,15.49,15.51,15.48,15.5,66000.0,12.6432,12.6595,12.635,12.6513,66000.0
2011-12-09 13:30:00,15.5,15.52,15.49,15.51,29400.0,12.6513,12.6676,12.6432,12.6595,29400.0
2011-12-09 13:35:00,15.51,15.51,15.5,15.51,16000.0,12.6595,12.6595,12.6513,12.6595,16000.0
2011-12-09 13:40:00,15.51,15.54,15.51,15.53,20200.0,12.6595,12.684,12.6595,12.6758,20200.0
2011-12-09 13:45:00,15.53,15.53,15.5,15.53,13600.0,12.6758,12.6758,12.6513,12.6758,13600.0
2011-12-09 13:50:00,15.53,15.53,15.5,15.52,11900.0,12.6758,12.6758,12.6513,12.6676,11900.0
2011-12-09 13:55:00,15.52,15.53,15.51,15.52,9400.0,12.6676,12.6758,12.6595,12.6676,9400.0
2011-12-09 14:00:00,15.52,15.57,15.52,15.54,37100.0,12.6676,12.7084,12.6676,12.684,37100.0
2011-12-09 14:05:00,15.54,15.56,15.53,15.56,16400.0,12.684,12.7003,12.6758,12.7003,16400.0
2011-12-09 14:10:00,15.56,15.58,15.54,15.55,12700.0,12.7003,12.7166,12.684,12.6921,12700.0
2011-12-09 14:15:00,15.55,15.57,15.53,15.55,14800.0,12.6921,12.7084,12.6758,12.6921,14800.0
2011-12-09 14:20:00,15.55,15.56,15.53,15.54,10100.0,12.6921,12.7003,12.6758,12.684,10100.0
2011-12-09 14:25:00,15.53,15.6,15.53,15.56,33000.0,12.6758,12.7329,12.6758,12.7003,33000.0
2011-12-09 14:30:00,15.57,15.62,15.56,15.57,34800.0,12.7084,12.7493,12.7003,12.7084,34800.0
2011-12-09 14:35:00,15.57,15.58,15.56,15.57,10500.0,12.7084,12.7166,12.7003,12.7084,10500.0
2011-12-09 14:40:00,15.58,15.59,15.56,15.59,15400.0,12.7166,12.7248,12.7003,12.7248,15400.0
2011-12-09 14:45:00,15.59,15.6,15.57,15.6,31600.0,12.7248,12.7329,12.7084,12.7329,31600.0
2011-12-09 14:50:00,15.6,15.61,15.57,15.59,78400.0,12.7329,12.7411,12.7084,12.7248,78400.0
2011-12-09 14:55:00,15.59,15.6,15.58,15.58,8900.0,12.7248,12.7329,12.7166,12.7166,8900.0
2011-12-09 15:00:00,15.58,15.59,15.55,15.55,18400.0,12.7166,12.7248,12.6921,12.6921,18400.0
2011-12-09 15:05:00,15.54,15.55,15.52,15.53,43600.0,12.684,12.6921,12.6676,12.6758,43600.0
2011-12-09 15:10:00,15.54,15.54,15.53,15.54,49300.0,12.684,12.684,12.6758,12.684,49300.0
2011-12-09 15:15:00,15.55,15.55,15.5,15.51,31000.0,12.6921,12.6921,12.6513,12.6595,31000.0
2011-12-09 15:20:00,15.51,15.52,15.5,15.51,44200.0,12.6595,12.6676,12.6513,12.6595,44200.0
2011-12-09 15:25:00,15.52,15.55,15.51,15.53,43500.0,12.6676,12.6921,12.6595,12.6758,43500.0
2011-12-09 15:30:00,15.53,15.54,15.49,15.5,53200.0,12.6758,12.684,12.6432,12.6513,53200.0
2011-12-09 15:35:00,15.5,15.5,15.49,15.49,58000.0,12.6513,12.6513,12.6432,12.6432,58000.0
2011-12-09 15:40:00,15.5,15.51,15.49,15.5,208600.0,12.6513,12.6595,12.6432,12.6513,208600.0
2011-12-09 15:45:00,15.5,15.5,15.46,15.49,110400.0,12.6513,12.6513,12.6187,12.6432,110400.0
2011-12-09 15:50:00,15.49,15.5,15.47,15.5,66400.0,12.6432,12.6513,12.6268,12.6513,66400.0
2011-12-09 15:55:00,15.5,15.5,15.47,15.48,99200.0,12.6513,12.6513,12.6268,12.635,99200.0
2011-12-12 09:30:00,15.23,15.23,15.0,15.01,58700.0,12.4309,12.4309,12.2432,12.2514,58700.0
2011-12-12 09:35:00,15.0,15.0,14.83,14.85,108300.0,12.2432,12.2432,12.1045,12.1208,108300.0
2011-12-12 09:40:00,14.85,14.9,14.82,14.84,56000.0,12.1208,12.1616,12.0963,12.1126,56000.0
2011-12-12 09:45:00,14.85,15.06,14.85,15.02,115900.0,12.1208,12.2922,12.1208,12.2595,115900.0
2011-12-12 09:50:00,15.01,15.01,14.89,14.9,76300.0,12.2514,12.2514,12.1534,12.1616,76300.0
2011-12-12 09:55:00,14.91,14.97,14.88,14.94,104100.0,12.1697,12.2187,12.1453,12.1942,104100.0
2011-12-12 10:00:00,14.94,14.96,14.87,14.94,75000.0,12.1942,12.2106,12.1371,12.1942,75000.0
2011-12-12 10:05:00,14.94,15.02,14.92,15.0,42100.0,12.1942,12.2595,12.1779,12.2432,42100.0
2011-12-12 10:10:00,15.0,15.02,14.98,15.02,40300.0,12.2432,12.2595,12.2269,12.2595,40300.0
2011-12-12 10:15:00,15.02,15.04,14.95,14.95,41700.0,12.2595,12.2759,12.2024,12.2024,41700.0
2011-12-12 10:20:00,14.96,14.99,14.92,14.97,33900.0,12.2106,12.235,12.1779,12.2187,33900.0
2011-12-12 10:25:00,14.97,15.0,14.96,14.98,30800.0,12.2187,12.2432,12.2106,12.2269,30800.0
2011-12-12 10:30:00,14.97,14.98,14.93,14.96,31100.0,12.2187,12.2269,12.1861,12.2106,31100.0
2011-12-12 10:35:00,14.96,15.03,14.94,14.95,32900.0,12.2106,12.2677,12.1942,12.2024,32900.0
2011-12-12 10:40:00,14.95,15.05,14.94,15.04,37200.0,12.2024,12.284,12.1942,12.2759,37200.0
2011-12-12 10:45:00,15.04,15.09,15.02,15.06,47300.0,12.2759,12.3167,12.2595,12.2922,47300.0
2011-12-12 10:50:00,15.06,15.06,15.02,15.04,19700.0,12.2922,12.2922,12.2595,12.2759,19700.0
2011-12-12 10:55:00,15.04,15.1,15.03,15.06,47700.0,12.2759,12.3248,12.2677,12.2922,47700.0
2011-12-12 11:00:00,15.05,15.09,15.05,15.08,45800.0,12.284,12.3167,12.284,12.3085,45800.0
2011-12-12 11:05:00,15.08,15.17,15.08,15.12,110400.0,12.3085,12.382,12.3085,12.3412,110400.0
2011-12-12 11:10:00,15.11,15.13,15.09,15.09,28600.0,12.333,12.3493,12.3167,12.3167,28600.0
2011-12-12 11:15:00,15.09,15.09,15.03,15.04,23300.0,12.3167,12.3167,12.2677,12.2759,23300.0
2011-12-12 11:20:00,15.04,15.11,15.03,15.1,59800.0,12.2759,12.333,12.2677,12.3248,59800.0
2011-12-12 11:25:00,15.09,15.12,15.05,15.06,32200.0,12.3167,12.3412,12.284,12.2922,32200.0
2011-12-12 11:30:00,15.06,15.08,15.04,15.05,44200.0,12.2922,12.3085,12.2759,12.284,44200.0
2011-12-12 11:35:00,15.06,15.13,15.06,15.11,45100.0,12.2922,12.3493,12.2922,12.333,45100.0
2011-12-12 11:40:00,15.11,15.12,15.04,15.05,25800.0,12.333,12.3412,12.2759,12.284,25800.0
2011-12-12 11:45:00,15.05,15.05,14.97,14.98,33300.0,12.284,12.284,12.2187,12.2269,33300.0
2011-12-12 11:50:00,14.98,15.03,14.98,14.98,27600.0,12.2269,12.2677,12.2269,12.2269,27600.0
2011-12-12 11:55:00,14.98,14.99,14.91,14.98,33900.0,12.2269,12.235,12.1697,12.2269,33900.0
2011-12-12 12:00:00,14.98,14.98,14.96,14.97,20300.0,12.2269,12.2269,12.2106,12.2187,20300.0
2011-12-12 12:05:00,14.97,15.0,14.96,14.98,28100.0,12.2187,12.2432,12.2106,12.2269,28100.0
2011-12-12 12:10:00,14.98,15.0,14.98,15.0,9100.0,12.2269,12.2432,12.2269,12.2432,9100.0
2011-12-12 12:15:00,15.0,15.03,14.99,14.99,18100.0,12.2432,12.2677,12.235,12.235,18100.0
2011-12-12 12:20:00,14.99,15.01,14.99,15.01,8900.0,12.235,12.2514,12.235,12.2514,8900.0
2011-12-12 12:25:00,15.0,15.01,14.98,14.98,17300.0,12.2432,12.2514,12.2269,12.2269,17300.0
2011-12-12 12:30:00,14.98,14.99,14.96,14.98,27500.0,12.2269,12.235,12.2106,12.2269,27500.0
2011-12-12 12:35:00,14.98,15.0,14.97,14.99,21400.0,12.2269,12.2432,12.2187,12.235,21400.0
2011-12-12 12:40:00,15.0,15.0,14.99,15.0,5100.0,12.2432,12.2432,12.235,12.2432,5100.0
2011-12-12 12:45:00,15.0,15.0,14.97,14.99,34700.0,12.2432,12.2432,12.2187,12.235,34700.0
2011-12-12 12:50:00,14.99,15.0,14.99,15.0,10900.0,12.235,12.2432,12.235,12.2432,10900.0
2011-12-12 12:55:00,15.0,15.0,14.98,14.98,12100.0,12.2432,12.2432,12.2269,12.2269,12100.0
2011-12-12 13:00:00,14.99,15.0,14.95,14.96,47400.0,12.235,12.2432,12.2024,12.2106,47400.0
2011-12-12 13:05:00,14.96,14.99,14.96,14.97,13000.0,12.2106,12.235,12.2106,12.2187,13000.0
2011-12-12 13:10:00,14.97,14.97,14.95,14.96,23100.0,12.2187,12.2187,12.2024,12.2106,23100.0
2011-12-12 13:15:00,14.96,15.01,14.96,14.98,26200.0,12.2106,12.2514,12.2106,12.2269,26200.0
2011-12-12 13:20:00,14.98,15.0,14.97,15.0,11000.0,12.2269,12.2432,12.2187,12.2432,11000.0
2011-12-12 13:25:00,15.0,15.01,14.97,14.98,36600.0,12.2432,12.2514,12.2187,12.2269,36600.0
2011-12-12 13:30:00,14.99,14.99,14.96,14.98,12500.0,12.235,12.235,12.2106,12.2269,12500.0
2011-12-12 13:35:00,14.98,14.98,14.96,14.96,13200.0,12.2269,12.2269,12.2106,12.2106,13200.0
2011-12-12 13:40:00,14.96,14.99,14.95,14.99,14900.0,12.2106,12.235,12.2024,12.235,14900.0
2011-12-12 13:45:00,14.99,15.01,14.99,14.99,19200.0,12.235,12.2514,12.235,12.235,19200.0
2011-12-12 13:50:00,15.0,15.0,14.98,14.98,18600.0,12.2432,12.2432,12.2269,12.2269,18600.0
2011-12-12 13:55:00,14.98,15.0,14.98,14.99,10300.0,12.2269,12.2432,12.2269,12.235,10300.0
2011-12-12 14:00:00,14.99,15.0,14.98,14.99,16900.0,12.235,12.2432,12.2269,12.235,16900.0
2011-12-12 14:05:00,14.99,15.0,14.94,14.97,45900.0,12.235,12.2432,12.1942,12.2187,45900.0
2011-12-12 14:10:00,14.97,14.97,14.91,14.92,37700.0,12.2187,12.2187,12.1697,12.1779,37700.0
2011-12-12 14:15:00,14.93,14.96,14.92,14.94,26800.0,12.1861,12.2106,12.1779,12.1942,26800.0
2011-12-12 14:20:00,14.94,14.97,14.94,14.97,27300.0,12.1942,12.2187,12.1942,12.2187,27300.0
2011-12-12 14:25:00,14.97,14.97,14.93,14.93,37600.0,12.2187,12.2187,12.1861,12.1861,37600.0
2011-12-12 14:30:00,14.92,14.93,14.9,14.91,24300.0,12.1779,12.1861,12.1616,12.1697,24300.0
2011-12-12 14:35:00,14.9,14.9,14.87,14.89,68100.0,12.1616,12.1616,12.1371,12.1534,68100.0
2011-12-12 14:40:00,14.88,14.89,14.88,14.89,11300.0,12.1453,12.1534,12.1453,12.1534,11300.0
2011-12-12 14:45:00,14.89,14.9,14.88,14.9,11000.0,12.1534,12.1616,12.1453,12.1616,11000.0
2011-12-12 14:50:00,14.9,14.94,14.89,14.92,46900.0,12.1616,12.1942,12.1534,12.1779,46900.0
2011-12-12 14:55:00,14.93,14.99,14.92,14.97,25100.0,12.1861,12.235,12.1779,12.2187,25100.0
2011-12-12 15:00:00,14.97,14.98,14.95,14.97,34400.0,12.2187,12.2269,12.2024,12.2187,34400.0
2011-12-12 15:05:00,14.97,14.99,14.93,14.93,45100.0,12.2187,12.235,12.1861,12.1861,45100.0
2011-12-12 15:10:00,14.93,14.98,14.93,14.98,36400.0,12.1861,12.2269,12.1861,12.2269,36400.0
2011-12-12 15:15:00,14.97,14.99,14.96,14.99,31800.0,12.2187,12.235,12.2106,12.235,31800.0
2011-12-12 15:20:00,14.99,14.99,14.92,14.93,50300.0,12.235,12.235,12.1779,12.1861,50300.0
2011-12-12 15:25:00,14.92,15.0,14.92,14.99,46500.0,12.1779,12.2432,12.1779,12.235,46500.0
2011-12-12 15:30:00,14.99,15.0,14.97,14.99,43500.0,12.235,12.2432,12.2187,12.235,43500.0
2011-12-12 15:35:00,15.0,15.01,14.99,15.01,122600.0,12.2432,12.2514,12.235,12.2514,122600.0
2011-12-12 15:40:00,15.01,15.01,14.95,14.96,230600.0,12.2514,12.2514,12.2024,12.2106,230600.0
2011-12-12 15:45:00,14.97,15.0,14.96,15.0,70900.0,12.2187,12.2432,12.2106,12.2432,70900.0
2011-12-12 15:50:00,14.99,15.0,14.98,15.0,159600.0,12.235,12.2432,12.2269,12.2432,159600.0
2011-12-12 15:55:00,15.0,15.0,14.99,14.99,180100.0,12.2432,12.2432,12.235,12.235,180100.0
2011-12-13 09:30:00,15.09,15.27,15.09,15.19,47600.0,12.3167,12.4636,12.3167,12.3983,47600.0
2011-12-13 09:35:00,15.17,15.24,15.05,15.09,27900.0,12.382,12.4391,12.284,12.3167,27900.0
2011-12-13 09:40:00,15.1,15.14,14.98,15.0,51400.0,12.3248,12.3575,12.2269,12.2432,51400.0
2011-12-13 09:45:00,15.01,15.04,14.92,14.94,40300.0,12.2514,12.2759,12.1779,12.1942,40300.0
2011-12-13 09:50:00,14.94,14.97,14.91,14.94,31300.0,12.1942,12.2187,12.1697,12.1942,31300.0
2011-12-13 09:55:00,14.95,14.98,14.91,14.92,32200.0,12.2024,12.2269,12.1697,12.1779,32200.0
2011-12-13 10:00:00,14.93,14.98,14.91,14.92,74400.0,12.1861,12.2269,12.1697,12.1779,74400.0
2011-12-13 10:05:00,14.92,14.94,14.88,14.92,100900.0,12.1779,12.1942,12.1453,12.1779,100900.0
2011-12-13 10:10:00,14.92,14.94,14.9,14.93,51900.0,12.1779,12.1942,12.1616,12.1861,51900.0
2011-12-13 10:15:00,14.94,14.94,14.89,14.89,55600.0,12.1942,12.1942,12.1534,12.1534,55600.0
2011-12-13 10:20:00,14.9,14.9,14.88,14.88,34200.0,12.1616,12.1616,12.1453,12.1453,34200.0
2011-12-13 10:25:00,14.89,14.91,14.85,14.87,79600.0,12.1534,12.1697,12.1208,12.1371,79600.0
2011-12-13 10:30:00,14.87,14.92,14.86,14.9,59300.0,12.1371,12.1779,12.1289,12.1616,59300.0
2011-12-13 10:35:00,14.9,14.91,14.87,14.89,39100.0,12.1616,12.1697,12.1371,12.1534,39100.0
2011-12-13 10:40:00,14.88,14.9,14.84,14.85,34000.0,12.1453,12.1616,12.1126,12.1208,34000.0
2011-12-13 10:45:00,14.85,14.86,14.81,14.85,101600.0,12.1208,12.1289,12.0881,12.1208,101600.0
2011-12-13 10:50:00,14.84,14.89,14.83,14.87,38100.0,12.1126,12.1534,12.1045,12.1371,38100.0
2011-12-13 10:55:00,14.86,14.91,14.86,14.9,38700.0,12.1289,12.1697,12.1289,12.1616,38700.0
2011-12-13 11:00:00,14.9,14.9,14.82,14.83,80600.0,12.1616,12.1616,12.0963,12.1045,80600.0
2011-12-13 11:05:00,14.83,14.84,14.76,14.77,33900.0,12.1045,12.1126,12.0473,12.0555,33900.0
2011-12-13 11:10:00,14.77,14.81,14.76,14.77,84700.0,12.0555,12.0881,12.0473,12.0555,84700.0
2011-12-13 11:15:00,14.77,14.77,14.74,14.76,131200.0,12.0555,12.0555,12.031,12.0473,131200.0
2011-12-13 11:20:00,14.76,14.78,14.74,14.76,47800.0,12.0473,12.0636,12.031,12.0473,47800.0
2011-12-13 11:25:00,14.75,14.76,14.71,14.72,31100.0,12.0392,12.0473,12.0065,12.0147,31100.0
2011-12-13 11:30:00,14.72,14.8,14.72,14.79,41000.0,12.0147,12.08,12.0147,12.0718,41000.0
2011-12-13 11:35:00,14.79,14.82,14.78,14.82,22600.0,12.0718,12.0963,12.0636,12.0963,22600.0
2011-12-13 11:40:00,14.82,14.83,14.77,14.78,20600.0,12.0963,12.1045,12.0555,12.0636,20600.0
2011-12-13 11:45:00,14.78,14.79,14.74,14.75,25100.0,12.0636,12.0718,12.031,12.0392,25100.0
2011-12-13 11:50:00,14.76,14.78,14.76,14.77,15100.0,12.0473,12.0636,12.0473,12.0555,15100.0
2011-12-13 11:55:00,14.77,14.8,14.77,14.8,19700.0,12.0555,12.08,12.0555,12.08,19700.0
2011-12-13 12:00:00,14.8,14.81,14.75,14.76,65800.0,12.08,12.0881,12.0392,12.0473,65800.0
2011-12-13 12:05:00,14.76,14.78,14.74,14.76,38500.0,12.0473,12.0636,12.031,12.0473,38500.0
2011-12-13 12:10:00,14.76,14.77,14.72,14.77,44900.0,12.0473,12.0555,12.0147,12.0555,44900.0
2011-12-13 12:15:00,14.77,14.77,14.75,14.75,15700.0,12.0555,12.0555,12.0392,12.0392,15700.0
2011-12-13 12:20:00,14.75,14.76,14.73,14.76,14000.0,12.0392,12.0473,12.0228,12.0473,14000.0
2011-12-13 12:25:00,14.76,14.78,14.76,14.76,15800.0,12.0473,12.0636,12.0473,12.0473,15800.0
2011-12-13 12:30:00,14.76,14.78,14.75,14.75,9000.0,12.0473,12.0636,12.0392,12.0392,9000.0
2011-12-13 12:35:00,14.75,14.76,14.67,14.67,14100.0,12.0392,12.0473,11.9739,11.9739,14100.0
2011-12-13 12:40:00,14.68,14.68,14.63,14.63,34700.0,11.982,11.982,11.9412,11.9412,34700.0
2011-12-13 12:45:00,14.63,14.65,14.6,14.64,51900.0,11.9412,11.9575,11.9167,11.9494,51900.0
2011-12-13 12:50:00,14.64,14.65,14.62,14.63,70100.0,11.9494,11.9575,11.933,11.9412,70100.0
2011-12-13 12:55:00,14.63,14.63,14.61,14.63,45500.0,11.9412,11.9412,11.9249,11.9412,45500.0
2011-12-13 13:00:00,14.63,14.7,14.62,14.7,32600.0,11.9412,11.9983,11.933,11.9983,32600.0
2011-12-13 13:05:00,14.69,14.7,14.63,14.64,53000.0,11.9902,11.9983,11.9412,11.9494,53000.0
2011-12-13 13:10:00,14.64,14.69,14.63,14.65,43600.0,11.9494,11.9902,11.9412,11.9575,43600.0
2011-12-13 13:15:00,14.64,14.65,14.6,14.63,44100.0,11.9494,11.9575,11.9167,11.9412,44100.0
2011-12-13 13:20:00,14.63,14.64,14.53,14.53,95900.0,11.9412,11.9494,11.8596,11.8596,95900.0
2011-12-13 13:25:00,14.53,14.54,14.49,14.49,74600.0,11.8596,11.8677,11.8269,11.8269,74600.0
2011-12-13 13:30:00,14.49,14.5,14.48,14.5,85900.0,11.8269,11.8351,11.8188,11.8351,85900.0
2011-12-13 13:35:00,14.5,14.5,14.42,14.42,107400.0,11.8351,11.8351,11.7698,11.7698,107400.0
2011-12-13 13:40:00,14.42,14.43,14.38,14.4,152800.0,11.7698,11.778,11.7372,11.7535,152800.0
2011-12-13 13:45:00,14.4,14.41,14.39,14.4,76000.0,11.7535,11.7616,11.7453,11.7535,76000.0
2011-12-13 13:50:00,14.4,14.4,14.37,14.38,87600.0,11.7535,11.7535,11.729,11.7372,87600.0
2011-12-13 13:55:00,14.37,14.38,14.35,14.35,82900.0,11.729,11.7372,11.7127,11.7127,82900.0
2011-12-13 14:00:00,14.36,14.42,14.34,14.41,257700.0,11.7208,11.7698,11.7045,11.7616,257700.0
2011-12-13 14:05:00,14.42,14.46,14.42,14.46,58900.0,11.7698,11.8025,11.7698,11.8025,58900.0
2011-12-13 14:10:00,14.46,14.53,14.43,14.45,129800.0,11.8025,11.8596,11.778,11.7943,129800.0
2011-12-13 14:15:00,14.46,14.5,14.35,14.35,124600.0,11.8025,11.8351,11.7127,11.7127,124600.0
2011-12-13 14:20:00,14.35,14.37,14.25,14.3,122000.0,11.7127,11.729,11.631,11.6719,122000.0
2011-12-13 14:25:00,14.29,14.36,14.27,14.33,58900.0,11.6637,11.7208,11.6474,11.6963,58900.0
2011-12-13 14:30:00,14.33,14.33,14.19,14.23,68900.0,11.6963,11.6963,11.5821,11.6147,68900.0
2011-12-13 14:35:00,14.22,14.23,14.18,14.18,51600.0,11.6066,11.6147,11.5739,11.5739,51600.0
2011-12-13 14:40:00,14.19,14.22,14.15,14.21,78900.0,11.5821,11.6066,11.5494,11.5984,78900.0
2011-12-13 14:45:00,14.2,14.25,14.19,14.2,95400.0,11.5902,11.631,11.5821,11.5902,95400.0
2011-12-13 14:50:00,14.2,14.26,14.19,14.25,100300.0,11.5902,11.6392,11.5821,11.631,100300.0
2011-12-13 14:55:00,14.24,14.25,14.2,14.21,60500.0,11.6229,11.631,11.5902,11.5984,60500.0
2011-12-13 15:00:00,14.2,14.23,14.2,14.22,67300.0,11.5902,11.6147,11.5902,11.6066,67300.0
2011-12-13 15:05:00,14.22,14.27,14.22,14.25,58600.0,11.6066,11.6474,11.6066,11.631,58600.0
2011-12-13 15:10:00,14.24,14.24,14.19,14.19,119100.0,11.6229,11.6229,11.5821,11.5821,119100.0
2011-12-13 15:15:00,14.2,14.2,14.13,14.14,66600.0,11.5902,11.5902,11.5331,11.5413,66600.0
2011-12-13 15:20:00,14.13,14.2,14.13,14.14,133300.0,11.5331,11.5902,11.5331,11.5413,133300.0
2011-12-13 15:25:00,14.14,14.15,14.05,14.07,159200.0,11.5413,11.5494,11.4678,11.4841,159200.0
2011-12-13 15:30:00,14.08,14.08,14.01,14.01,164200.0,11.4923,11.4923,11.4352,11.4352,164200.0
2011-12-13 15:35:00,14.02,14.08,13.98,14.05,192400.0,11.4433,11.4923,11.4107,11.4678,192400.0
2011-12-13 15:40:00,14.04,14.05,14.03,14.05,118000.0,11.4596,11.4678,11.4515,11.4678,118000.0
2011-12-13 15:45:00,14.05,14.1,14.02,14.1,182100.0,11.4678,11.5086,11.4433,11.5086,182100.0
2011-12-13 15:50:00,14.1,14.1,14.03,14.06,261400.0,11.5086,11.5086,11.4515,11.476,261400.0
2011-12-13 15:55:00,14.06,14.13,14.05,14.08,307700.0,11.476,11.5331,11.4678,11.4923,307700.0
2011-12-14 09:30:00,14.08,14.37,14.08,14.26,130200.0,11.4923,11.729,11.4923,11.6392,130200.0
2011-12-14 09:35:00,14.29,14.31,14.24,14.25,98900.0,11.6637,11.68,11.6229,11.631,98900.0
2011-12-14 09:40:00,14.25,14.34,14.23,14.27,50500.0,11.631,11.7045,11.6147,11.6474,50500.0
2011-12-14 09:45:00,14.26,14.3,14.11,14.12,116900.0,11.6392,11.6719,11.5168,11.5249,116900.0
2011-12-14 09:50:00,14.11,14.13,14.02,14.05,97000.0,11.5168,11.5331,11.4433,11.4678,97000.0
2011-12-14 09:55:00,14.05,14.16,14.05,14.13,94100.0,11.4678,11.5576,11.4678,11.5331,94100.0
2011-12-14 10:00:00,14.12,14.17,14.08,14.15,77600.0,11.5249,11.5657,11.4923,11.5494,77600.0
2011-12-14 10:05:00,14.15,14.2,14.12,14.13,37400.0,11.5494,11.5902,11.5249,11.5331,37400.0
2011-12-14 10:10:00,14.13,14.13,13.98,13.99,101300.0,11.5331,11.5331,11.4107,11.4188,101300.0
2011-12-14 10:15:00,13.99,14.03,13.92,14.03,70200.0,11.4188,11.4515,11.3617,11.4515,70200.0
2011-12-14 10:20:00,14.03,14.08,14.01,14.04,54700.0,11.4515,11.4923,11.4352,11.4596,54700.0
2011-12-14 10:25:00,14.04,14.14,14.03,14.13,27300.0,11.4596,11.5413,11.4515,11.5331,27300.0
2011-12-14 10:30:00,14.13,14.16,14.06,14.06,22800.0,11.5331,11.5576,11.476,11.476,22800.0
2011-12-14 10:35:00,14.08,14.12,14.06,14.09,52000.0,11.4923,11.5249,11.476,11.5005,52000.0
2011-12-14 10:40:00,14.09,14.11,13.98,14.0,67600.0,11.5005,11.5168,11.4107,11.427,67600.0
2011-12-14 10:45:00,14.0,14.05,13.99,14.03,80400.0,11.427,11.4678,11.4188,11.4515,80400.0
2011-12-14 10:50:00,14.05,14.06,13.98,13.99,30700.0,11.4678,11.476,11.4107,11.4188,30700.0
2011-12-14 10:55:00,14.0,14.0,13.91,13.92,33600.0,11.427,11.427,11.3535,11.3617,33600.0
2011-12-14 11:00:00,13.92,13.96,13.9,13.92,68700.0,11.3617,11.3943,11.3454,11.3617,68700.0
2011-12-14 11:05:00,13.92,13.94,13.85,13.9,69200.0,11.3617,11.378,11.3046,11.3454,69200.0
2011-12-14 11:10:00,13.89,13.94,13.87,13.92,44100.0,11.3372,11.378,11.3209,11.3617,44100.0
2011-12-14 11:15:00,13.93,13.95,13.88,13.9,33300.0,11.3699,11.3862,11.329,11.3454,33300.0
2011-12-14 11:20:00,13.9,13.92,13.88,13.91,27400.0,11.3454,11.3617,11.329,11.3535,27400.0
2011-12-14 11:25:00,13.91,13.92,13.86,13.86,37000.0,11.3535,11.3617,11.3127,11.3127,37000.0
2011-12-14 11:30:00,13.87,13.9,13.86,13.86,71800.0,11.3209,11.3454,11.3127,11.3127,71800.0
2011-12-14 11:35:00,13.87,13.87,13.78,13.78,46700.0,11.3209,11.3209,11.2474,11.2474,46700.0
2011-12-14 11:40:00,13.77,13.78,13.72,13.74,142600.0,11.2393,11.2474,11.1985,11.2148,142600.0
2011-12-14 11:45:00,13.74,13.8,13.74,13.79,61700.0,11.2148,11.2638,11.2148,11.2556,61700.0
2011-12-14 11:50:00,13.78,13.79,13.73,13.75,27700.0,11.2474,11.2556,11.2066,11.2229,27700.0
2011-12-14 11:55:00,13.74,13.81,13.73,13.8,71100.0,11.2148,11.2719,11.2066,11.2638,71100.0
2011-12-14 12:00:00,13.79,13.79,13.74,13.76,84100.0,11.2556,11.2556,11.2148,11.2311,84100.0
2011-12-14 12:05:00,13.76,13.79,13.74,13.79,46200.0,11.2311,11.2556,11.2148,11.2556,46200.0
2011-12-14 12:10:00,13.78,13.84,13.77,13.82,31400.0,11.2474,11.2964,11.2393,11.2801,31400.0
2011-12-14 12:15:00,13.83,13.89,13.83,13.88,28800.0,11.2882,11.3372,11.2882,11.329,28800.0
2011-12-14 12:20:00,13.88,13.88,13.86,13.88,22600.0,11.329,11.329,11.3127,11.329,22600.0
2011-12-14 12:25:00,13.87,13.9,13.87,13.89,20900.0,11.3209,11.3454,11.3209,11.3372,20900.0
2011-12-14 12:30:00,13.89,13.97,13.89,13.97,19100.0,11.3372,11.4025,11.3372,11.4025,19100.0
2011-12-14 12:35:00,13.97,13.97,13.92,13.92,46500.0,11.4025,11.4025,11.3617,11.3617,46500.0
2011-12-14 12:40:00,13.92,14.0,13.92,13.99,33100.0,11.3617,11.427,11.3617,11.4188,33100.0
2011-12-14 12:45:00,13.99,14.04,13.99,14.04,33400.0,11.4188,11.4596,11.4188,11.4596,33400.0
2011-12-14 12:50:00,14.04,14.06,14.01,14.05,71800.0,11.4596,11.476,11.4352,11.4678,71800.0
2011-12-14 12:55:00,14.05,14.08,14.04,14.08,56900.0,11.4678,11.4923,11.4596,11.4923,56900.0
2011-12-14 13:00:00,14.08,14.09,14.04,14.08,53000.0,11.4923,11.5005,11.4596,11.4923,53000.0
2011-12-14 13:05:00,14.07,14.13,14.07,14.12,34400.0,11.4841,11.5331,11.4841,11.5249,34400.0
2011-12-14 13:10:00,14.12,14.17,14.11,14.16,29000.0,11.5249,11.5657,11.5168,11.5576,29000.0
2011-12-14 13:15:00,14.17,14.21,14.17,14.2,24900.0,11.5657,11.5984,11.5657,11.5902,24900.0
2011-12-14 13:20:00,14.21,14.22,14.18,14.18,41500.0,11.5984,11.6066,11.5739,11.5739,41500.0
2011-12-14 13:25:00,14.18,14.24,14.17,14.21,29100.0,11.5739,11.6229,11.5657,11.5984,29100.0
2011-12-14 13:30:00,14.2,14.21,14.17,14.19,21400.0,11.5902,11.5984,11.5657,11.5821,21400.0
2011-12-14 13:35:00,14.19,14.24,14.19,14.21,26900.0,11.5821,11.6229,11.5821,11.5984,26900.0
2011-12-14 13:40:00,14.21,14.21,14.2,14.2,10300.0,11.5984,11.5984,11.5902,11.5902,10300.0
2011-12-14 13:45:00,14.19,14.21,14.17,14.17,28200.0,11.5821,11.5984,11.5657,11.5657,28200.0
2011-12-14 13:50:00,14.16,14.16,14.1,14.11,28000.0,11.5576,11.5576,11.5086,11.5168,28000.0
2011-12-14 13:55:00,14.1,14.13,14.1,14.12,30300.0,11.5086,11.5331,11.5086,11.5249,30300.0
2011-12-14 14:00:00,14.12,14.14,14.07,14.09,41300.0,11.5249,11.5413,11.4841,11.5005,41300.0
2011-12-14 14:05:00,14.09,14.11,14.03,14.03,85100.0,11.5005,11.5168,11.4515,11.4515,85100.0
2011-12-14 14:10:00,14.02,14.07,14.01,14.04,111100.0,11.4433,11.4841,11.4352,11.4596,111100.0
2011-12-14 14:15:00,14.04,14.1,14.04,14.08,50800.0,11.4596,11.5086,11.4596,11.4923,50800.0
2011-12-14 14:20:00,14.08,14.09,14.06,14.08,32100.0,11.4923,11.5005,11.476,11.4923,32100.0
2011-12-14 14:25:00,14.08,14.14,14.08,14.11,30600.0,11.4923,11.5413,11.4923,11.5168,30600.0
2011-12-14 14:30:00,14.1,14.11,14.05,14.05,28200.0,11.5086,11.5168,11.4678,11.4678,28200.0
2011-12-14 14:35:00,14.05,14.08,14.03,14.04,113700.0,11.4678,11.4923,11.4515,11.4596,113700.0
2011-12-14 14:40:00,14.05,14.06,14.01,14.01,34700.0,11.4678,11.476,11.4352,11.4352,34700.0
2011-12-14 14:45:00,14.03,14.1,14.03,14.08,32200.0,11.4515,11.5086,11.4515,11.4923,32200.0
2011-12-14 14:50:00,14.07,14.08,14.01,14.02,35400.0,11.4841,11.4923,11.4352,11.4433,35400.0
2011-12-14 14:55:00,14.02,14.03,13.96,14.0,60700.0,11.4433,11.4515,11.3943,11.427,60700.0
2011-12-14 15:00:00,14.0,14.03,13.99,14.01,39300.0,11.427,11.4515,11.4188,11.4352,39300.0
2011-12-14 15:05:00,14.01,14.02,13.96,13.97,60800.0,11.4352,11.4433,11.3943,11.4025,60800.0
2011-12-14 15:10:00,13.98,14.1,13.94,14.08,138900.0,11.4107,11.5086,11.378,11.4923,138900.0
2011-12-14 15:15:00,14.09,14.09,14.01,14.04,69300.0,11.5005,11.5005,11.4352,11.4596,69300.0
2011-12-14 15:20:00,14.04,14.05,13.99,14.0,51900.0,11.4596,11.4678,11.4188,11.427,51900.0
2011-12-14 15:25:00,14.01,14.04,13.99,14.04,79100.0,11.4352,11.4596,11.4188,11.4596,79100.0
2011-12-14 15:30:00,14.04,14.06,14.01,14.05,56200.0,11.4596,11.476,11.4352,11.4678,56200.0
2011-12-14 15:35:00,14.05,14.08,14.02,14.05,96200.0,11.4678,11.4923,11.4433,11.4678,96200.0
2011-12-14 15:40:00,14.05,14.08,14.04,14.06,127400.0,11.4678,11.4923,11.4596,11.476,127400.0
2011-12-14 15:45:00,14.06,14.12,14.04,14.12,121800.0,11.476,11.5249,11.4596,11.5249,121800.0
2011-12-14 15:50:00,14.11,14.12,14.06,14.09,208300.0,11.5168,11.5249,11.476,11.5005,208300.0
2011-12-14 15:55:00,14.09,14.09,14.03,14.04,210100.0,11.5005,11.5005,11.4515,11.4596,210100.0
2011-12-15 09:30:00,14.68,14.93,14.55,14.73,357900.0,11.982,12.1861,11.8759,12.0228,357900.0
2011-12-15 09:35:00,14.73,14.79,14.6,14.71,140000.0,12.0228,12.0718,11.9167,12.0065,140000.0
2011-12-15 09:40:00,14.71,14.72,14.64,14.66,111500.0,12.0065,12.0147,11.9494,11.9657,111500.0
2011-12-15 09:45:00,14.66,14.66,14.33,14.33,104400.0,11.9657,11.9657,11.6963,11.6963,104400.0
2011-12-15 09:50:00,14.33,14.47,14.33,14.45,91200.0,11.6963,11.8106,11.6963,11.7943,91200.0
2011-12-15 09:55:00,14.45,14.49,14.41,14.44,74800.0,11.7943,11.8269,11.7616,11.7861,74800.0
2011-12-15 10:00:00,14.46,14.49,14.39,14.44,90500.0,11.8025,11.8269,11.7453,11.7861,90500.0
2011-12-15 10:05:00,14.44,14.46,14.4,14.41,55700.0,11.7861,11.8025,11.7535,11.7616,55700.0
2011-12-15 10:10:00,14.41,14.48,14.4,14.47,32400.0,11.7616,11.8188,11.7535,11.8106,32400.0
2011-12-15 10:15:00,14.47,14.51,14.44,14.46,119600.0,11.8106,11.8433,11.7861,11.8025,119600.0
2011-12-15 10:20:00,14.48,14.51,14.46,14.48,60900.0,11.8188,11.8433,11.8025,11.8188,60900.0
2011-12-15 10:25:00,14.49,14.49,14.41,14.41,49400.0,11.8269,11.8269,11.7616,11.7616,49400.0
2011-12-15 10:30:00,14.41,14.44,14.39,14.41,60300.0,11.7616,11.7861,11.7453,11.7616,60300.0
2011-12-15 10:35:00,14.42,14.44,14.38,14.39,83300.0,11.7698,11.7861,11.7372,11.7453,83300.0
2011-12-15 10:40:00,14.39,14.45,14.36,14.4,71400.0,11.7453,11.7943,11.7208,11.7535,71400.0
2011-12-15 10:45:00,14.4,14.42,14.35,14.42,51300.0,11.7535,11.7698,11.7127,11.7698,51300.0
2011-12-15 10:50:00,14.43,14.43,14.38,14.42,39200.0,11.778,11.778,11.7372,11.7698,39200.0
2011-12-15 10:55:00,14.42,14.48,14.42,14.46,76200.0,11.7698,11.8188,11.7698,11.8025,76200.0
2011-12-15 11:00:00,14.47,14.49,14.42,14.42,25600.0,11.8106,11.8269,11.7698,11.7698,25600.0
2011-12-15 11:05:00,14.42,14.46,14.36,14.36,56000.0,11.7698,11.8025,11.7208,11.7208,56000.0
2011-12-15 11:10:00,14.37,14.44,14.36,14.42,30000.0,11.729,11.7861,11.7208,11.7698,30000.0
2011-12-15 11:15:00,14.42,14.44,14.37,14.38,21500.0,11.7698,11.7861,11.729,11.7372,21500.0
2011-12-15 11:20:00,14.38,14.42,14.37,14.38,16600.0,11.7372,11.7698,11.729,11.7372,16600.0
2011-12-15 11:25:00,14.38,14.46,14.36,14.44,22700.0,11.7372,11.8025,11.7208,11.7861,22700.0
2011-12-15 11:30:00,14.44,14.46,14.43,14.43,16200.0,11.7861,11.8025,11.778,11.778,16200.0
2011-12-15 11:35:00,14.43,14.44,14.37,14.38,26300.0,11.778,11.7861,11.729,11.7372,26300.0
2011-12-15 11:40:00,14.37,14.4,14.36,14.38,25300.0,11.729,11.7535,11.7208,11.7372,25300.0
2011-12-15 11:45:00,14.36,14.39,14.33,14.34,35800.0,11.7208,11.7453,11.6963,11.7045,35800.0
2011-12-15 11:50:00,14.33,14.34,14.28,14.31,32200.0,11.6963,11.7045,11.6555,11.68,32200.0
2011-12-15 11:55:00,14.31,14.36,14.31,14.34,52500.0,11.68,11.7208,11.68,11.7045,52500.0
2011-12-15 12:00:00,14.34,14.39,14.34,14.38,20200.0,11.7045,11.7453,11.7045,11.7372,20200.0
2011-12-15 12:05:00,14.37,14.43,14.36,14.43,47900.0,11.729,11.778,11.7208,11.778,47900.0
2011-12-15 12:10:00,14.43,14.43,14.38,14.39,18300.0,11.778,11.778,11.7372,11.7453,18300.0
2011-12-15 12:15:00,14.4,14.41,14.38,14.39,23300.0,11.7535,11.7616,11.7372,11.7453,23300.0
2011-12-15 12:20:00,14.4,14.45,14.4,14.41,17500.0,11.7535,11.7943,11.7535,11.7616,17500.0
2011-12-15 12:25:00,14.4,14.46,14.4,14.46,39700.0,11.7535,11.8025,11.7535,11.8025,39700.0
2011-12-15 12:30:00,14.46,14.51,14.46,14.48,53400.0,11.8025,11.8433,11.8025,11.8188,53400.0
2011-12-15 12:35:00,14.49,14.49,14.42,14.44,20900.0,11.8269,11.8269,11.7698,11.7861,20900.0
2011-12-15 12:40:00,14.44,14.47,14.42,14.42,20300.0,11.7861,11.8106,11.7698,11.7698,20300.0
2011-12-15 12:45:00,14.42,14.44,14.42,14.42,14200.0,11.7698,11.7861,11.7698,11.7698,14200.0
2011-12-15 12:50:00,14.41,14.41,14.39,14.41,27000.0,11.7616,11.7616,11.7453,11.7616,27000.0
2011-12-15 12:55:00,14.4,14.41,14.36,14.37,36800.0,11.7535,11.7616,11.7208,11.729,36800.0
2011-12-15 13:00:00,14.36,14.37,14.34,14.36,29200.0,11.7208,11.729,11.7045,11.7208,29200.0
2011-12-15 13:05:00,14.35,14.37,14.33,14.36,27000.0,11.7127,11.729,11.6963,11.7208,27000.0
2011-12-15 13:10:00,14.36,14.38,14.33,14.33,18700.0,11.7208,11.7372,11.6963,11.6963,18700.0
2011-12-15 13:15:00,14.34,14.42,14.33,14.41,41400.0,11.7045,11.7698,11.6963,11.7616,41400.0
2011-12-15 13:20:00,14.42,14.43,14.35,14.42,29600.0,11.7698,11.778,11.7127,11.7698,29600.0
2011-12-15 13:25:00,14.41,14.44,14.39,14.41,38300.0,11.7616,11.7861,11.7453,11.7616,38300.0
2011-12-15 13:30:00,14.4,14.42,14.33,14.36,37000.0,11.7535,11.7698,11.6963,11.7208,37000.0
2011-12-15 13:35:00,14.35,14.4,14.34,14.4,34400.0,11.7127,11.7535,11.7045,11.7535,34400.0
2011-12-15 13:40:00,14.4,14.53,14.4,14.51,98000.0,11.7535,11.8596,11.7535,11.8433,98000.0
2011-12-15 13:45:00,14.51,14.52,14.45,14.47,19100.0,11.8433,11.8514,11.7943,11.8106,19100.0
2011-12-15 13:50:00,14.47,14.47,14.4,14.43,21200.0,11.8106,11.8106,11.7535,11.778,21200.0
2011-12-15 13:55:00,14.43,14.43,14.38,14.4,64400.0,11.778,11.778,11.7372,11.7535,64400.0
2011-12-15 14:00:00,14.41,14.43,14.4,14.41,24500.0,11.7616,11.778,11.7535,11.7616,24500.0
2011-12-15 14:05:00,14.41,14.42,14.39,14.39,53000.0,11.7616,11.7698,11.7453,11.7453,53000.0
2011-12-15 14:10:00,14.39,14.43,14.37,14.39,40700.0,11.7453,11.778,11.729,11.7453,40700.0
2011-12-15 14:15:00,14.4,14.44,14.39,14.43,38300.0,11.7535,11.7861,11.7453,11.778,38300.0
2011-12-15 14:20:00,14.43,14.44,14.39,14.4,25500.0,11.778,11.7861,11.7453,11.7535,25500.0
2011-12-15 14:25:00,14.4,14.42,14.37,14.38,19400.0,11.7535,11.7698,11.729,11.7372,19400.0
2011-12-15 14:30:00,14.38,14.39,14.33,14.35,34700.0,11.7372,11.7453,11.6963,11.7127,34700.0
2011-12-15 14:35:00,14.36,14.37,14.34,14.36,39800.0,11.7208,11.729,11.7045,11.7208,39800.0
2011-12-15 14:40:00,14.36,14.37,14.33,14.34,32000.0,11.7208,11.729,11.6963,11.7045,32000.0
2011-12-15 14:45:00,14.33,14.34,14.27,14.28,29200.0,11.6963,11.7045,11.6474,11.6555,29200.0
2011-12-15 14:50:00,14.28,14.29,14.25,14.26,31200.0,11.6555,11.6637,11.631,11.6392,31200.0
2011-12-15 14:55:00,14.27,14.27,14.25,14.27,49200.0,11.6474,11.6474,11.631,11.6474,49200.0
2011-12-15 15:00:00,14.26,14.26,14.22,14.24,46600.0,11.6392,11.6392,11.6066,11.6229,46600.0
2011-12-15 15:05:00,14.25,14.28,14.25,14.28,53100.0,11.631,11.6555,11.631,11.6555,53100.0
2011-12-15 15:10:00,14.28,14.32,14.27,14.28,90100.0,11.6555,11.6882,11.6474,11.6555,90100.0
2011-12-15 15:15:00,14.28,14.34,14.28,14.33,70100.0,11.6555,11.7045,11.6555,11.6963,70100.0
2011-12-15 15:20:00,14.33,14.36,14.3,14.33,55400.0,11.6963,11.7208,11.6719,11.6963,55400.0
2011-12-15 15:25:00,14.32,14.35,14.31,14.32,34500.0,11.6882,11.7127,11.68,11.6882,34500.0
2011-12-15 15:30:00,14.32,14.36,14.32,14.34,77500.0,11.6882,11.7208,11.6882,11.7045,77500.0
2011-12-15 15:35:00,14.34,14.36,14.31,14.36,59800.0,11.7045,11.7208,11.68,11.7208,59800.0
2011-12-15 15:40:00,14.36,14.36,14.32,14.32,72300.0,11.7208,11.7208,11.6882,11.6882,72300.0
2011-12-15 15:45:00,14.31,14.32,14.27,14.3,99700.0,11.68,11.6882,11.6474,11.6719,99700.0
2011-12-15 15:50:00,14.3,14.3,14.27,14.28,111300.0,11.6719,11.6719,11.6474,11.6555,111300.0
2011-12-15 15:55:00,14.28,14.3,14.28,14.3,122700.0,11.6555,11.6719,11.6555,11.6719,122700.0
2011-12-16 09:30:00,14.38,14.57,14.34,14.5,303000.0,11.7372,11.8922,11.7045,11.8351,303000.0
2011-12-16 09:35:00,14.49,14.64,14.41,14.61,59700.0,11.8269,11.9494,11.7616,11.9249,59700.0
2011-12-16 09:40:00,14.61,14.64,14.47,14.53,47600.0,11.9249,11.9494,11.8106,11.8596,47600.0
2011-12-16 09:45:00,14.54,14.58,14.48,14.51,49500.0,11.8677,11.9004,11.8188,11.8433,49500.0
2011-12-16 09:50:00,14.51,14.6,14.5,14.55,34200.0,11.8433,11.9167,11.8351,11.8759,34200.0
2011-12-16 09:55:00,14.55,14.63,14.53,14.54,35600.0,11.8759,11.9412,11.8596,11.8677,35600.0
2011-12-16 10:00:00,14.54,14.68,14.54,14.63,113600.0,11.8677,11.982,11.8677,11.9412,113600.0
2011-12-16 10:05:00,14.64,14.73,14.61,14.71,78400.0,11.9494,12.0228,11.9249,12.0065,78400.0
2011-12-16 10:10:00,14.71,14.78,14.71,14.76,98500.0,12.0065,12.0636,12.0065,12.0473,98500.0
2011-12-16 10:15:00,14.75,14.76,14.67,14.7,40900.0,12.0392,12.0473,11.9739,11.9983,40900.0
2011-12-16 10:20:00,14.7,14.71,14.64,14.66,48500.0,11.9983,12.0065,11.9494,11.9657,48500.0
2011-12-16 10:25:00,14.66,14.7,14.65,14.66,39600.0,11.9657,11.9983,11.9575,11.9657,39600.0
2011-12-16 10:30:00,14.67,14.71,14.67,14.7,89600.0,11.9739,12.0065,11.9739,11.9983,89600.0
2011-12-16 10:35:00,14.7,14.75,14.7,14.73,64300.0,11.9983,12.0392,11.9983,12.0228,64300.0
2011-12-16 10:40:00,14.73,14.74,14.7,14.7,52700.0,12.0228,12.031,11.9983,11.9983,52700.0
2011-12-16 10:45:00,14.7,14.7,14.67,14.7,76300.0,11.9983,11.9983,11.9739,11.9983,76300.0
2011-12-16 10:50:00,14.7,14.74,14.69,14.74,52400.0,11.9983,12.031,11.9902,12.031,52400.0
2011-12-16 10:55:00,14.73,14.73,14.71,14.71,50300.0,12.0228,12.0228,12.0065,12.0065,50300.0
2011-12-16 11:00:00,14.72,14.75,14.64,14.64,60300.0,12.0147,12.0392,11.9494,11.9494,60300.0
2011-12-16 11:05:00,14.64,14.64,14.6,14.6,45100.0,11.9494,11.9494,11.9167,11.9167,45100.0
2011-12-16 11:10:00,14.6,14.64,14.6,14.63,43100.0,11.9167,11.9494,11.9167,11.9412,43100.0
2011-12-16 11:15:00,14.63,14.63,14.57,14.58,54300.0,11.9412,11.9412,11.8922,11.9004,54300.0
2011-12-16 11:20:00,14.57,14.58,14.55,14.58,71800.0,11.8922,11.9004,11.8759,11.9004,71800.0
2011-12-16 11:25:00,14.58,14.61,14.57,14.6,42300.0,11.9004,11.9249,11.8922,11.9167,42300.0
2011-12-16 11:30:00,14.6,14.61,14.57,14.57,69500.0,11.9167,11.9249,11.8922,11.8922,69500.0
2011-12-16 11:35:00,14.57,14.57,14.52,14.53,26000.0,11.8922,11.8922,11.8514,11.8596,26000.0
2011-12-16 11:40:00,14.52,14.54,14.5,14.52,40600.0,11.8514,11.8677,11.8351,11.8514,40600.0
2011-12-16 11:45:00,14.51,14.53,14.5,14.52,70800.0,11.8433,11.8596,11.8351,11.8514,70800.0
2011-12-16 11:50:00,14.53,14.55,14.52,14.55,27100.0,11.8596,11.8759,11.8514,11.8759,27100.0
2011-12-16 11:55:00,14.54,14.57,14.52,14.54,107000.0,11.8677,11.8922,11.8514,11.8677,107000.0
2011-12-16 12:00:00,14.51,14.52,14.46,14.49,55300.0,11.8433,11.8514,11.8025,11.8269,55300.0
2011-12-16 12:05:00,14.5,14.5,14.45,14.46,43500.0,11.8351,11.8351,11.7943,11.8025,43500.0
2011-12-16 12:10:00,14.46,14.48,14.46,14.46,51400.0,11.8025,11.8188,11.8025,11.8025,51400.0
2011-12-16 12:15:00,14.46,14.47,14.43,14.46,65100.0,11.8025,11.8106,11.778,11.8025,65100.0
2011-12-16 12:20:00,14.46,14.46,14.42,14.46,31000.0,11.8025,11.8025,11.7698,11.8025,31000.0
2011-12-16 12:25:00,14.47,14.47,14.41,14.44,15200.0,11.8106,11.8106,11.7616,11.7861,15200.0
2011-12-16 12:30:00,14.43,14.46,14.38,14.38,45800.0,11.778,11.8025,11.7372,11.7372,45800.0
2011-12-16 12:35:00,14.38,14.44,14.36,14.42,64600.0,11.7372,11.7861,11.7208,11.7698,64600.0
2011-12-16 12:40:00,14.41,14.43,14.38,14.39,90200.0,11.7616,11.778,11.7372,11.7453,90200.0
2011-12-16 12:45:00,14.39,14.43,14.36,14.42,40400.0,11.7453,11.778,11.7208,11.7698,40400.0
2011-12-16 12:50:00,14.43,14.46,14.39,14.46,30600.0,11.778,11.8025,11.7453,11.8025,30600.0
2011-12-16 12:55:00,14.45,14.52,14.45,14.51,65100.0,11.7943,11.8514,11.7943,11.8433,65100.0
2011-12-16 13:00:00,14.5,14.53,14.49,14.5,37100.0,11.8351,11.8596,11.8269,11.8351,37100.0
2011-12-16 13:05:00,14.5,14.53,14.47,14.47,101400.0,11.8351,11.8596,11.8106,11.8106,101400.0
2011-12-16 13:10:00,14.46,14.5,14.46,14.49,32400.0,11.8025,11.8351,11.8025,11.8269,32400.0
2011-12-16 13:15:00,14.49,14.5,14.45,14.48,47100.0,11.8269,11.8351,11.7943,11.8188,47100.0
2011-12-16 13:20:00,14.49,14.52,14.47,14.51,17200.0,11.8269,11.8514,11.8106,11.8433,17200.0
2011-12-16 13:25:00,14.51,14.52,14.46,14.47,17700.0,11.8433,11.8514,11.8025,11.8106,17700.0
2011-12-16 13:30:00,14.48,14.49,14.46,14.46,19400.0,11.8188,11.8269,11.8025,11.8025,19400.0
2011-12-16 13:35:00,14.46,14.46,14.42,14.42,49100.0,11.8025,11.8025,11.7698,11.7698,49100.0
2011-12-16 13:40:00,14.42,14.44,14.41,14.42,15700.0,11.7698,11.7861,11.7616,11.7698,15700.0
2011-12-16 13:45:00,14.42,14.5,14.41,14.5,38200.0,11.7698,11.8351,11.7616,11.8351,38200.0
2011-12-16 13:50:00,14.51,14.53,14.49,14.52,38600.0,11.8433,11.8596,11.8269,11.8514,38600.0
2011-12-16 13:55:00,14.52,14.55,14.45,14.46,61200.0,11.8514,11.8759,11.7943,11.8025,61200.0
2011-12-16 14:00:00,14.47,14.5,14.45,14.45,39900.0,11.8106,11.8351,11.7943,11.7943,39900.0
2011-12-16 14:05:00,14.45,14.47,14.44,14.45,25600.0,11.7943,11.8106,11.7861,11.7943,25600.0
2011-12-16 14:10:00,14.45,14.45,14.42,14.45,36300.0,11.7943,11.7943,11.7698,11.7943,36300.0
2011-12-16 14:15:00,14.45,14.45,14.41,14.41,21600.0,11.7943,11.7943,11.7616,11.7616,21600.0
2011-12-16 14:20:00,14.41,14.43,14.39,14.41,35500.0,11.7616,11.778,11.7453,11.7616,35500.0
2011-12-16 14:25:00,14.41,14.43,14.4,14.4,30500.0,11.7616,11.778,11.7535,11.7535,30500.0
2011-12-16 14:30:00,14.4,14.46,14.39,14.46,37200.0,11.7535,11.8025,11.7453,11.8025,37200.0
2011-12-16 14:35:00,14.46,14.46,14.43,14.44,41700.0,11.8025,11.8025,11.778,11.7861,41700.0
2011-12-16 14:40:00,14.43,14.45,14.42,14.43,42100.0,11.778,11.7943,11.7698,11.778,42100.0
2011-12-16 14:45:00,14.43,14.46,14.42,14.45,62800.0,11.778,11.8025,11.7698,11.7943,62800.0
2011-12-16 14:50:00,14.45,14.47,14.44,14.44,24800.0,11.7943,11.8106,11.7861,11.7861,24800.0
2011-12-16 14:55:00,14.44,14.45,14.4,14.41,38500.0,11.7861,11.7943,11.7535,11.7616,38500.0
2011-12-16 15:00:00,14.41,14.45,14.41,14.42,39400.0,11.7616,11.7943,11.7616,11.7698,39400.0
2011-12-16 15:05:00,14.42,14.43,14.4,14.4,37500.0,11.7698,11.778,11.7535,11.7535,37500.0
2011-12-16 15:10:00,14.4,14.45,14.4,14.45,67700.0,11.7535,11.7943,11.7535,11.7943,67700.0
2011-12-16 15:15:00,14.45,14.47,14.42,14.42,75400.0,11.7943,11.8106,11.7698,11.7698,75400.0
2011-12-16 15:20:00,14.42,14.46,14.36,14.36,100300.0,11.7698,11.8025,11.7208,11.7208,100300.0
2011-12-16 15:25:00,14.37,14.4,14.36,14.36,66200.0,11.729,11.7535,11.7208,11.7208,66200.0
2011-12-16 15:30:00,14.36,14.42,14.36,14.39,83700.0,11.7208,11.7698,11.7208,11.7453,83700.0
2011-12-16 15:35:00,14.39,14.4,14.37,14.37,60700.0,11.7453,11.7535,11.729,11.729,60700.0
2011-12-16 15:40:00,14.37,14.42,14.35,14.36,83300.0,11.729,11.7698,11.7127,11.7208,83300.0
2011-12-16 15:45:00,14.37,14.4,14.36,14.39,106600.0,11.729,11.7535,11.7208,11.7453,106600.0
2011-12-16 15:50:00,14.4,14.4,14.34,14.37,237600.0,11.7535,11.7535,11.7045,11.729,237600.0
2011-12-16 15:55:00,14.37,14.4,14.36,14.38,380600.0,11.729,11.7535,11.7208,11.7372,380600.0
2011-12-19 09:30:00,14.49,14.72,14.4,14.61,125400.0,11.8269,12.0147,11.7535,11.9249,125400.0
2011-12-19 09:35:00,14.61,14.7,14.54,14.7,124500.0,11.9249,11.9983,11.8677,11.9983,124500.0
2011-12-19 09:40:00,14.69,14.7,14.65,14.68,58100.0,11.9902,11.9983,11.9575,11.982,58100.0
2011-12-19 09:45:00,14.68,14.7,14.54,14.6,108400.0,11.982,11.9983,11.8677,11.9167,108400.0
2011-12-19 09:50:00,14.58,14.6,14.5,14.57,42500.0,11.9004,11.9167,11.8351,11.8922,42500.0
2011-12-19 09:55:00,14.57,14.7,14.57,14.67,67400.0,11.8922,11.9983,11.8922,11.9739,67400.0
2011-12-19 10:00:00,14.67,14.69,14.64,14.66,56400.0,11.9739,11.9902,11.9494,11.9657,56400.0
2011-12-19 10:05:00,14.66,14.72,14.65,14.71,59800.0,11.9657,12.0147,11.9575,12.0065,59800.0
2011-12-19 10:10:00,14.71,14.78,14.67,14.77,98900.0,12.0065,12.0636,11.9739,12.0555,98900.0
2011-12-19 10:15:00,14.76,14.85,14.74,14.76,103600.0,12.0473,12.1208,12.031,12.0473,103600.0
2011-12-19 10:20:00,14.76,14.77,14.71,14.75,73600.0,12.0473,12.0555,12.0065,12.0392,73600.0
2011-12-19 10:25:00,14.75,14.77,14.73,14.77,47000.0,12.0392,12.0555,12.0228,12.0555,47000.0
2011-12-19 10:30:00,14.78,14.84,14.78,14.81,63500.0,12.0636,12.1126,12.0636,12.0881,63500.0
2011-12-19 10:35:00,14.8,14.81,14.74,14.76,47400.0,12.08,12.0881,12.031,12.0473,47400.0
2011-12-19 10:40:00,14.75,14.76,14.75,14.75,48000.0,12.0392,12.0473,12.0392,12.0392,48000.0
2011-12-19 10:45:00,14.76,14.77,14.75,14.76,161100.0,12.0473,12.0555,12.0392,12.0473,161100.0
2011-12-19 10:50:00,14.75,14.76,14.7,14.7,101700.0,12.0392,12.0473,11.9983,11.9983,101700.0
2011-12-19 10:55:00,14.7,14.72,14.69,14.69,106100.0,11.9983,12.0147,11.9902,11.9902,106100.0
2011-12-19 11:00:00,14.69,14.74,14.68,14.74,136000.0,11.9902,12.031,11.982,12.031,136000.0
2011-12-19 11:05:00,14.73,14.74,14.58,14.6,136300.0,12.0228,12.031,11.9004,11.9167,136300.0
2011-12-19 11:10:00,14.6,14.66,14.57,14.59,82300.0,11.9167,11.9657,11.8922,11.9086,82300.0
2011-12-19 11:15:00,14.59,14.64,14.57,14.64,61700.0,11.9086,11.9494,11.8922,11.9494,61700.0
2011-12-19 11:20:00,14.63,14.66,14.62,14.66,64700.0,11.9412,11.9657,11.933,11.9657,64700.0
2011-12-19 11:25:00,14.66,14.69,14.62,14.64,53700.0,11.9657,11.9902,11.933,11.9494,53700.0
2011-12-19 11:30:00,14.63,14.66,14.62,14.66,79800.0,11.9412,11.9657,11.933,11.9657,79800.0
2011-12-19 11:35:00,14.66,14.67,14.64,14.65,48800.0,11.9657,11.9739,11.9494,11.9575,48800.0
2011-12-19 11:40:00,14.64,14.65,14.63,14.65,74100.0,11.9494,11.9575,11.9412,11.9575,74100.0
2011-12-19 11:45:00,14.64,14.71,14.63,14.71,111600.0,11.9494,12.0065,11.9412,12.0065,111600.0
2011-12-19 11:50:00,14.71,14.74,14.7,14.73,29700.0,12.0065,12.031,11.9983,12.0228,29700.0
2011-12-19 11:55:00,14.73,14.76,14.73,14.75,30700.0,12.0228,12.0473,12.0228,12.0392,30700.0
2011-12-19 12:00:00,14.74,14.78,14.7,14.76,56900.0,12.031,12.0636,11.9983,12.0473,56900.0
2011-12-19 12:05:00,14.76,14.78,14.74,14.76,51600.0,12.0473,12.0636,12.031,12.0473,51600.0
2011-12-19 12:10:00,14.77,14.79,14.74,14.75,50700.0,12.0555,12.0718,12.031,12.0392,50700.0
2011-12-19 12:15:00,14.76,14.77,14.74,14.76,58100.0,12.0473,12.0555,12.031,12.0473,58100.0
2011-12-19 12:20:00,14.76,14.79,14.74,14.77,39800.0,12.0473,12.0718,12.031,12.0555,39800.0
2011-12-19 12:25:00,14.76,14.79,14.75,14.76,34000.0,12.0473,12.0718,12.0392,12.0473,34000.0
2011-12-19 12:30:00,14.75,14.75,14.71,14.74,31600.0,12.0392,12.0392,12.0065,12.031,31600.0
2011-12-19 12:35:00,14.73,14.74,14.72,14.73,38200.0,12.0228,12.031,12.0147,12.0228,38200.0
2011-12-19 12:40:00,14.72,14.75,14.72,14.73,42800.0,12.0147,12.0392,12.0147,12.0228,42800.0
2011-12-19 12:45:00,14.74,14.77,14.73,14.75,25100.0,12.031,12.0555,12.0228,12.0392,25100.0
2011-12-19 12:50:00,14.75,14.79,14.75,14.79,47500.0,12.0392,12.0718,12.0392,12.0718,47500.0
2011-12-19 12:55:00,14.79,14.81,14.78,14.8,23500.0,12.0718,12.0881,12.0636,12.08,23500.0
2011-12-19 13:00:00,14.81,14.82,14.76,14.77,28300.0,12.0881,12.0963,12.0473,12.0555,28300.0
2011-12-19 13:05:00,14.78,14.82,14.77,14.81,35000.0,12.0636,12.0963,12.0555,12.0881,35000.0
2011-12-19 13:10:00,14.81,14.82,14.78,14.8,91300.0,12.0881,12.0963,12.0636,12.08,91300.0
2011-12-19 13:15:00,14.8,14.81,14.77,14.78,32700.0,12.08,12.0881,12.0555,12.0636,32700.0
2011-12-19 13:20:00,14.78,14.84,14.77,14.84,52600.0,12.0636,12.1126,12.0555,12.1126,52600.0
2011-12-19 13:25:00,14.83,14.85,14.82,14.84,53800.0,12.1045,12.1208,12.0963,12.1126,53800.0
2011-12-19 13:30:00,14.83,14.84,14.78,14.78,47600.0,12.1045,12.1126,12.0636,12.0636,47600.0
2011-12-19 13:35:00,14.78,14.78,14.74,14.77,40400.0,12.0636,12.0636,12.031,12.0555,40400.0
2011-12-19 13:40:00,14.77,14.79,14.76,14.79,25000.0,12.0555,12.0718,12.0473,12.0718,25000.0
2011-12-19 13:45:00,14.79,14.79,14.75,14.78,53100.0,12.0718,12.0718,12.0392,12.0636,53100.0
2011-12-19 13:50:00,14.78,14.84,14.78,14.82,77400.0,12.0636,12.1126,12.0636,12.0963,77400.0
2011-12-19 13:55:00,14.82,14.83,14.77,14.77,34800.0,12.0963,12.1045,12.0555,12.0555,34800.0
2011-12-19 14:00:00,14.77,14.79,14.75,14.75,46500.0,12.0555,12.0718,12.0392,12.0392,46500.0
2011-12-19 14:05:00,14.76,14.76,14.75,14.75,45000.0,12.0473,12.0473,12.0392,12.0392,45000.0
2011-12-19 14:10:00,14.76,14.81,14.75,14.81,96000.0,12.0473,12.0881,12.0392,12.0881,96000.0
2011-12-19 14:15:00,14.8,14.82,14.75,14.77,47500.0,12.08,12.0963,12.0392,12.0555,47500.0
2011-12-19 14:20:00,14.77,14.82,14.76,14.76,132100.0,12.0555,12.0963,12.0473,12.0473,132100.0
2011-12-19 14:25:00,14.76,14.82,14.74,14.81,95400.0,12.0473,12.0963,12.031,12.0881,95400.0
2011-12-19 14:30:00,14.81,14.83,14.79,14.8,90100.0,12.0881,12.1045,12.0718,12.08,90100.0
2011-12-19 14:35:00,14.8,14.86,14.8,14.86,105500.0,12.08,12.1289,12.08,12.1289,105500.0
2011-12-19 14:40:00,14.85,14.86,14.8,14.81,81700.0,12.1208,12.1289,12.08,12.0881,81700.0
2011-12-19 14:45:00,14.81,14.82,14.77,14.77,85900.0,12.0881,12.0963,12.0555,12.0555,85900.0
2011-12-19 14:50:00,14.77,14.79,14.76,14.78,62400.0,12.0555,12.0718,12.0473,12.0636,62400.0
2011-12-19 14:55:00,14.78,14.8,14.77,14.8,68200.0,12.0636,12.08,12.0555,12.08,68200.0
2011-12-19 15:00:00,14.8,14.83,14.74,14.75,219300.0,12.08,12.1045,12.031,12.0392,219300.0
2011-12-19 15:05:00,14.75,14.76,14.69,14.7,159300.0,12.0392,12.0473,11.9902,11.9983,159300.0
2011-12-19 15:10:00,14.7,14.73,14.69,14.72,150100.0,11.9983,12.0228,11.9902,12.0147,150100.0
2011-12-19 15:15:00,14.71,14.73,14.69,14.72,141400.0,12.0065,12.0228,11.9902,12.0147,141400.0
2011-12-19 15:20:00,14.72,14.73,14.69,14.69,116800.0,12.0147,12.0228,11.9902,11.9902,116800.0
2011-12-19 15:25:00,14.69,14.7,14.67,14.68,148400.0,11.9902,11.9983,11.9739,11.982,148400.0
2011-12-19 15:30:00,14.69,14.7,14.65,14.69,179000.0,11.9902,11.9983,11.9575,11.9902,179000.0
2011-12-19 15:35:00,14.69,14.73,14.68,14.72,134400.0,11.9902,12.0228,11.982,12.0147,134400.0
2011-12-19 15:40:00,14.72,14.75,14.71,14.74,243700.0,12.0147,12.0392,12.0065,12.031,243700.0
2011-12-19 15:45:00,14.75,14.76,14.72,14.74,230400.0,12.0392,12.0473,12.0147,12.031,230400.0
2011-12-19 15:50:00,14.74,14.76,14.68,14.7,392300.0,12.031,12.0473,11.982,11.9983,392300.0
2011-12-19 15:55:00,14.7,14.76,14.69,14.75,524300.0,11.9983,12.0473,11.9902,12.0392,524300.0
2011-12-20 09:30:00,15.0,15.2,14.98,15.09,110100.0,12.2432,12.4064,12.2269,12.3167,110100.0
2011-12-20 09:35:00,15.08,15.19,14.99,15.13,76500.0,12.3085,12.3983,12.235,12.3493,76500.0
2011-12-20 09:40:00,15.14,15.25,15.12,15.23,70600.0,12.3575,12.4473,12.3412,12.4309,70600.0
2011-12-20 09:45:00,15.23,15.24,15.16,15.22,89900.0,12.4309,12.4391,12.3738,12.4228,89900.0
2011-12-20 09:50:00,15.23,15.25,15.2,15.21,73400.0,12.4309,12.4473,12.4064,12.4146,73400.0
2011-12-20 09:55:00,15.22,15.27,15.2,15.25,73100.0,12.4228,12.4636,12.4064,12.4473,73100.0
2011-12-20 10:00:00,15.26,15.32,15.26,15.26,62600.0,12.4554,12.5044,12.4554,12.4554,62600.0
2011-12-20 10:05:00,15.27,15.31,15.26,15.27,78800.0,12.4636,12.4962,12.4554,12.4636,78800.0
2011-12-20 10:10:00,15.27,15.31,15.26,15.31,75900.0,12.4636,12.4962,12.4554,12.4962,75900.0
2011-12-20 10:15:00,15.32,15.34,15.3,15.33,88600.0,12.5044,12.5207,12.4881,12.5126,88600.0
2011-12-20 10:20:00,15.33,15.37,15.3,15.36,71400.0,12.5126,12.5452,12.4881,12.537,71400.0
2011-12-20 10:25:00,15.37,15.5,15.37,15.46,131200.0,12.5452,12.6513,12.5452,12.6187,131200.0
2011-12-20 10:30:00,15.46,15.47,15.39,15.39,51100.0,12.6187,12.6268,12.5615,12.5615,51100.0
2011-12-20 10:35:00,15.39,15.42,15.39,15.42,46900.0,12.5615,12.586,12.5615,12.586,46900.0
2011-12-20 10:40:00,15.43,15.45,15.4,15.4,48300.0,12.5942,12.6105,12.5697,12.5697,48300.0
2011-12-20 10:45:00,15.4,15.43,15.4,15.42,56900.0,12.5697,12.5942,12.5697,12.586,56900.0
2011-12-20 10:50:00,15.42,15.43,15.4,15.4,15800.0,12.586,12.5942,12.5697,12.5697,15800.0
2011-12-20 10:55:00,15.4,15.47,15.4,15.43,60500.0,12.5697,12.6268,12.5697,12.5942,60500.0
2011-12-20 11:00:00,15.43,15.48,15.4,15.48,47400.0,12.5942,12.635,12.5697,12.635,47400.0
2011-12-20 11:05:00,15.48,15.49,15.44,15.45,86700.0,12.635,12.6432,12.6023,12.6105,86700.0
2011-12-20 11:10:00,15.45,15.47,15.45,15.45,34500.0,12.6105,12.6268,12.6105,12.6105,34500.0
2011-12-20 11:15:00,15.45,15.46,15.45,15.45,20600.0,12.6105,12.6187,12.6105,12.6105,20600.0
2011-12-20 11:20:00,15.45,15.46,15.41,15.42,46500.0,12.6105,12.6187,12.5779,12.586,46500.0
2011-12-20 11:25:00,15.42,15.43,15.41,15.41,23300.0,12.586,12.5942,12.5779,12.5779,23300.0
2011-12-20 11:30:00,15.42,15.43,15.39,15.39,45600.0,12.586,12.5942,12.5615,12.5615,45600.0
2011-12-20 11:35:00,15.39,15.42,15.38,15.4,47900.0,12.5615,12.586,12.5534,12.5697,47900.0
2011-12-20 11:40:00,15.4,15.4,15.36,15.38,29600.0,12.5697,12.5697,12.537,12.5534,29600.0
2011-12-20 11:45:00,15.38,15.46,15.37,15.46,40300.0,12.5534,12.6187,12.5452,12.6187,40300.0
2011-12-20 11:50:00,15.47,15.49,15.41,15.49,59700.0,12.6268,12.6432,12.5779,12.6432,59700.0
2011-12-20 11:55:00,15.49,15.49,15.46,15.46,29900.0,12.6432,12.6432,12.6187,12.6187,29900.0
2011-12-20 12:00:00,15.46,15.47,15.43,15.45,50100.0,12.6187,12.6268,12.5942,12.6105,50100.0
2011-12-20 12:05:00,15.45,15.49,15.45,15.47,49300.0,12.6105,12.6432,12.6105,12.6268,49300.0
2011-12-20 12:10:00,15.47,15.49,15.45,15.48,25000.0,12.6268,12.6432,12.6105,12.635,25000.0
2011-12-20 12:15:00,15.48,15.5,15.48,15.49,70700.0,12.635,12.6513,12.635,12.6432,70700.0
2011-12-20 12:20:00,15.49,15.5,15.45,15.47,149900.0,12.6432,12.6513,12.6105,12.6268,149900.0
2011-12-20 12:25:00,15.47,15.49,15.46,15.48,40200.0,12.6268,12.6432,12.6187,12.635,40200.0
2011-12-20 12:30:00,15.48,15.48,15.47,15.47,34600.0,12.635,12.635,12.6268,12.6268,34600.0
2011-12-20 12:35:00,15.47,15.47,15.45,15.45,18300.0,12.6268,12.6268,12.6105,12.6105,18300.0
2011-12-20 12:40:00,15.45,15.47,15.44,15.46,56400.0,12.6105,12.6268,12.6023,12.6187,56400.0
2011-12-20 12:45:00,15.45,15.47,15.45,15.46,17700.0,12.6105,12.6268,12.6105,12.6187,17700.0
2011-12-20 12:50:00,15.46,15.49,15.46,15.47,39500.0,12.6187,12.6432,12.6187,12.6268,39500.0
2011-12-20 12:55:00,15.48,15.49,15.47,15.48,16900.0,12.635,12.6432,12.6268,12.635,16900.0
2011-12-20 13:00:00,15.48,15.5,15.48,15.49,185800.0,12.635,12.6513,12.635,12.6432,185800.0
2011-12-20 13:05:00,15.49,15.5,15.46,15.49,34500.0,12.6432,12.6513,12.6187,12.6432,34500.0
2011-12-20 13:10:00,15.5,15.5,15.47,15.47,28800.0,12.6513,12.6513,12.6268,12.6268,28800.0
2011-12-20 13:15:00,15.47,15.5,15.47,15.48,30300.0,12.6268,12.6513,12.6268,12.635,30300.0
2011-12-20 13:20:00,15.48,15.5,15.44,15.45,51400.0,12.635,12.6513,12.6023,12.6105,51400.0
2011-12-20 13:25:00,15.45,15.48,15.45,15.46,30900.0,12.6105,12.635,12.6105,12.6187,30900.0
2011-12-20 13:30:00,15.46,15.47,15.45,15.46,38000.0,12.6187,12.6268,12.6105,12.6187,38000.0
2011-12-20 13:35:00,15.46,15.47,15.44,15.44,20600.0,12.6187,12.6268,12.6023,12.6023,20600.0
2011-12-20 13:40:00,15.45,15.47,15.43,15.47,32300.0,12.6105,12.6268,12.5942,12.6268,32300.0
2011-12-20 13:45:00,15.46,15.47,15.41,15.43,40900.0,12.6187,12.6268,12.5779,12.5942,40900.0
2011-12-20 13:50:00,15.43,15.47,15.42,15.46,54100.0,12.5942,12.6268,12.586,12.6187,54100.0
2011-12-20 13:55:00,15.46,15.47,15.45,15.46,34100.0,12.6187,12.6268,12.6105,12.6187,34100.0
2011-12-20 14:00:00,15.46,15.48,15.41,15.43,36400.0,12.6187,12.635,12.5779,12.5942,36400.0
2011-12-20 14:05:00,15.43,15.44,15.42,15.44,45200.0,12.5942,12.6023,12.586,12.6023,45200.0
2011-12-20 14:10:00,15.44,15.44,15.42,15.44,21500.0,12.6023,12.6023,12.586,12.6023,21500.0
2011-12-20 14:15:00,15.44,15.49,15.43,15.49,76500.0,12.6023,12.6432,12.5942,12.6432,76500.0
2011-12-20 14:20:00,15.48,15.48,15.47,15.47,18600.0,12.635,12.635,12.6268,12.6268,18600.0
2011-12-20 14:25:00,15.48,15.5,15.47,15.49,33900.0,12.635,12.6513,12.6268,12.6432,33900.0
2011-12-20 14:30:00,15.49,15.5,15.48,15.48,52500.0,12.6432,12.6513,12.635,12.635,52500.0
2011-12-20 14:35:00,15.49,15.49,15.47,15.48,33600.0,12.6432,12.6432,12.6268,12.635,33600.0
2011-12-20 14:40:00,15.48,15.55,15.48,15.55,85300.0,12.635,12.6921,12.635,12.6921,85300.0
2011-12-20 14:45:00,15.54,15.54,15.5,15.5,41900.0,12.684,12.684,12.6513,12.6513,41900.0
2011-12-20 14:50:00,15.51,15.52,15.5,15.5,33500.0,12.6595,12.6676,12.6513,12.6513,33500.0
2011-12-20 14:55:00,15.51,15.53,15.51,15.52,35700.0,12.6595,12.6758,12.6595,12.6676,35700.0
2011-12-20 15:00:00,15.52,15.54,15.52,15.54,51400.0,12.6676,12.684,12.6676,12.684,51400.0
2011-12-20 15:05:00,15.53,15.54,15.51,15.54,60000.0,12.6758,12.684,12.6595,12.684,60000.0
2011-12-20 15:10:00,15.53,15.54,15.53,15.53,22600.0,12.6758,12.684,12.6758,12.6758,22600.0
2011-12-20 15:15:00,15.54,15.58,15.53,15.54,78300.0,12.684,12.7166,12.6758,12.684,78300.0
2011-12-20 15:20:00,15.53,15.54,15.49,15.52,77600.0,12.6758,12.684,12.6432,12.6676,77600.0
2011-12-20 15:25:00,15.52,15.56,15.51,15.55,86700.0,12.6676,12.7003,12.6595,12.6921,86700.0
2011-12-20 15:30:00,15.55,15.56,15.49,15.49,113700.0,12.6921,12.7003,12.6432,12.6432,113700.0
2011-12-20 15:35:00,15.49,15.53,15.46,15.51,122300.0,12.6432,12.6758,12.6187,12.6595,122300.0
2011-12-20 15:40:00,15.51,15.56,15.5,15.53,121700.0,12.6595,12.7003,12.6513,12.6758,121700.0
2011-12-20 15:45:00,15.53,15.55,15.52,15.54,129900.0,12.6758,12.6921,12.6676,12.684,129900.0
2011-12-20 15:50:00,15.54,15.57,15.52,15.52,191900.0,12.684,12.7084,12.6676,12.6676,191900.0
2011-12-20 15:55:00,15.52,15.54,15.5,15.52,225700.0,12.6676,12.684,12.6513,12.6676,225700.0
2011-12-21 09:30:00,15.45,15.45,15.22,15.24,101500.0,12.6105,12.6105,12.4228,12.4391,101500.0
2011-12-21 09:35:00,15.23,15.29,15.17,15.23,53000.0,12.4309,12.4799,12.382,12.4309,53000.0
2011-12-21 09:40:00,15.23,15.23,15.03,15.14,69300.0,12.4309,12.4309,12.2677,12.3575,69300.0
2011-12-21 09:45:00,15.14,15.25,15.11,15.13,66700.0,12.3575,12.4473,12.333,12.3493,66700.0
2011-12-21 09:50:00,15.12,15.18,15.09,15.17,35700.0,12.3412,12.3901,12.3167,12.382,35700.0
2011-12-21 09:55:00,15.18,15.21,15.1,15.12,95400.0,12.3901,12.4146,12.3248,12.3412,95400.0
2011-12-21 10:00:00,15.11,15.19,15.05,15.19,100800.0,12.333,12.3983,12.284,12.3983,100800.0
2011-12-21 10:05:00,15.2,15.21,15.13,15.18,55300.0,12.4064,12.4146,12.3493,12.3901,55300.0
2011-12-21 10:10:00,15.18,15.33,15.18,15.31,53900.0,12.3901,12.5126,12.3901,12.4962,53900.0
2011-12-21 10:15:00,15.31,15.32,15.23,15.24,51400.0,12.4962,12.5044,12.4309,12.4391,51400.0
2011-12-21 10:20:00,15.24,15.33,15.24,15.26,34700.0,12.4391,12.5126,12.4391,12.4554,34700.0
2011-12-21 10:25:00,15.26,15.26,15.21,15.25,36000.0,12.4554,12.4554,12.4146,12.4473,36000.0
2011-12-21 10:30:00,15.25,15.3,15.25,15.3,39000.0,12.4473,12.4881,12.4473,12.4881,39000.0
2011-12-21 10:35:00,15.3,15.31,15.22,15.23,50300.0,12.4881,12.4962,12.4228,12.4309,50300.0
2011-12-21 10:40:00,15.23,15.25,15.17,15.18,58200.0,12.4309,12.4473,12.382,12.3901,58200.0
2011-12-21 10:45:00,15.18,15.23,15.16,15.23,53300.0,12.3901,12.4309,12.3738,12.4309,53300.0
2011-12-21 10:50:00,15.21,15.22,15.16,15.17,56000.0,12.4146,12.4228,12.3738,12.382,56000.0
2011-12-21 10:55:00,15.17,15.19,15.11,15.17,97300.0,12.382,12.3983,12.333,12.382,97300.0
2011-12-21 11:00:00,15.18,15.18,15.13,15.14,59400.0,12.3901,12.3901,12.3493,12.3575,59400.0
2011-12-21 11:05:00,15.14,15.14,15.12,15.14,72300.0,12.3575,12.3575,12.3412,12.3575,72300.0
2011-12-21 11:10:00,15.14,15.19,15.13,15.17,56700.0,12.3575,12.3983,12.3493,12.382,56700.0
2011-12-21 11:15:00,15.16,15.16,15.1,15.12,36000.0,12.3738,12.3738,12.3248,12.3412,36000.0
2011-12-21 11:20:00,15.12,15.17,15.11,15.15,30000.0,12.3412,12.382,12.333,12.3656,30000.0
2011-12-21 11:25:00,15.15,15.19,15.15,15.19,74900.0,12.3656,12.3983,12.3656,12.3983,74900.0
2011-12-21 11:30:00,15.19,15.22,15.17,15.2,80000.0,12.3983,12.4228,12.382,12.4064,80000.0
2011-12-21 11:35:00,15.2,15.2,15.18,15.18,41100.0,12.4064,12.4064,12.3901,12.3901,41100.0
2011-12-21 11:40:00,15.18,15.19,15.17,15.18,47800.0,12.3901,12.3983,12.382,12.3901,47800.0
2011-12-21 11:45:00,15.17,15.2,15.17,15.2,19900.0,12.382,12.4064,12.382,12.4064,19900.0
2011-12-21 11:50:00,15.19,15.2,15.19,15.19,11400.0,12.3983,12.4064,12.3983,12.3983,11400.0
2011-12-21 11:55:00,15.19,15.21,15.18,15.21,69500.0,12.3983,12.4146,12.3901,12.4146,69500.0
2011-12-21 12:00:00,15.21,15.25,15.21,15.23,30000.0,12.4146,12.4473,12.4146,12.4309,30000.0
2011-12-21 12:05:00,15.23,15.24,15.12,15.14,45800.0,12.4309,12.4391,12.3412,12.3575,45800.0
2011-12-21 12:10:00,15.14,15.15,15.08,15.09,71900.0,12.3575,12.3656,12.3085,12.3167,71900.0
2011-12-21 12:15:00,15.08,15.12,15.05,15.11,37300.0,12.3085,12.3412,12.284,12.333,37300.0
2011-12-21 12:20:00,15.12,15.16,15.11,15.14,42800.0,12.3412,12.3738,12.333,12.3575,42800.0
2011-12-21 12:25:00,15.14,15.17,15.09,15.11,84700.0,12.3575,12.382,12.3167,12.333,84700.0
2011-12-21 12:30:00,15.11,15.13,15.1,15.11,27300.0,12.333,12.3493,12.3248,12.333,27300.0
2011-12-21 12:35:00,15.12,15.18,15.1,15.17,57400.0,12.3412,12.3901,12.3248,12.382,57400.0
2011-12-21 12:40:00,15.17,15.22,15.16,15.21,29800.0,12.382,12.4228,12.3738,12.4146,29800.0
2011-12-21 12:45:00,15.21,15.24,15.19,15.24,17900.0,12.4146,12.4391,12.3983,12.4391,17900.0
2011-12-21 12:50:00,15.24,15.24,15.2,15.2,23000.0,12.4391,12.4391,12.4064,12.4064,23000.0
2011-12-21 12:55:00,15.21,15.28,15.2,15.26,29200.0,12.4146,12.4717,12.4064,12.4554,29200.0
2011-12-21 13:00:00,15.25,15.29,15.23,15.26,33500.0,12.4473,12.4799,12.4309,12.4554,33500.0
2011-12-21 13:05:00,15.26,15.28,15.24,15.26,33100.0,12.4554,12.4717,12.4391,12.4554,33100.0
2011-12-21 13:10:00,15.26,15.29,15.26,15.26,47600.0,12.4554,12.4799,12.4554,12.4554,47600.0
2011-12-21 13:15:00,15.27,15.27,15.22,15.25,39000.0,12.4636,12.4636,12.4228,12.4473,39000.0
2011-12-21 13:20:00,15.26,15.27,15.25,15.26,14700.0,12.4554,12.4636,12.4473,12.4554,14700.0
2011-12-21 13:25:00,15.25,15.28,15.24,15.25,17100.0,12.4473,12.4717,12.4391,12.4473,17100.0
2011-12-21 13:30:00,15.26,15.26,15.21,15.22,30000.0,12.4554,12.4554,12.4146,12.4228,30000.0
2011-12-21 13:35:00,15.21,15.26,15.21,15.26,14200.0,12.4146,12.4554,12.4146,12.4554,14200.0
2011-12-21 13:40:00,15.26,15.26,15.18,15.18,38400.0,12.4554,12.4554,12.3901,12.3901,38400.0
2011-12-21 13:45:00,15.18,15.22,15.18,15.21,43300.0,12.3901,12.4228,12.3901,12.4146,43300.0
2011-12-21 13:50:00,15.21,15.33,15.21,15.29,48900.0,12.4146,12.5126,12.4146,12.4799,48900.0
2011-12-21 13:55:00,15.3,15.32,15.28,15.28,28100.0,12.4881,12.5044,12.4717,12.4717,28100.0
2011-12-21 14:00:00,15.28,15.31,15.25,15.31,44200.0,12.4717,12.4962,12.4473,12.4962,44200.0
2011-12-21 14:05:00,15.31,15.35,15.31,15.32,29800.0,12.4962,12.5289,12.4962,12.5044,29800.0
2011-12-21 14:10:00,15.33,15.33,15.3,15.3,36200.0,12.5126,12.5126,12.4881,12.4881,36200.0
2011-12-21 14:15:00,15.3,15.31,15.27,15.29,34400.0,12.4881,12.4962,12.4636,12.4799,34400.0
2011-12-21 14:20:00,15.28,15.32,15.27,15.29,39800.0,12.4717,12.5044,12.4636,12.4799,39800.0
2011-12-21 14:25:00,15.29,15.33,15.28,15.32,32800.0,12.4799,12.5126,12.4717,12.5044,32800.0
2011-12-21 14:30:00,15.32,15.35,15.28,15.28,32800.0,12.5044,12.5289,12.4717,12.4717,32800.0
2011-12-21 14:35:00,15.28,15.39,15.28,15.39,54500.0,12.4717,12.5615,12.4717,12.5615,54500.0
2011-12-21 14:40:00,15.39,15.44,15.38,15.41,59400.0,12.5615,12.6023,12.5534,12.5779,59400.0
2011-12-21 14:45:00,15.4,15.44,15.38,15.44,40900.0,12.5697,12.6023,12.5534,12.6023,40900.0
2011-12-21 14:50:00,15.44,15.48,15.44,15.46,44300.0,12.6023,12.635,12.6023,12.6187,44300.0
2011-12-21 14:55:00,15.45,15.46,15.41,15.41,28200.0,12.6105,12.6187,12.5779,12.5779,28200.0
2011-12-21 15:00:00,15.4,15.42,15.37,15.42,46300.0,12.5697,12.586,12.5452,12.586,46300.0
2011-12-21 15:05:00,15.41,15.42,15.38,15.4,51800.0,12.5779,12.586,12.5534,12.5697,51800.0
2011-12-21 15:10:00,15.41,15.44,15.4,15.43,50200.0,12.5779,12.6023,12.5697,12.5942,50200.0
2011-12-21 15:15:00,15.43,15.46,15.41,15.44,36800.0,12.5942,12.6187,12.5779,12.6023,36800.0
2011-12-21 15:20:00,15.45,15.5,15.42,15.42,36800.0,12.6105,12.6513,12.586,12.586,36800.0
2011-12-21 15:25:00,15.42,15.46,15.42,15.42,37800.0,12.586,12.6187,12.586,12.586,37800.0
2011-12-21 15:30:00,15.42,15.5,15.42,15.46,61700.0,12.586,12.6513,12.586,12.6187,61700.0
2011-12-21 15:35:00,15.46,15.52,15.46,15.48,56000.0,12.6187,12.6676,12.6187,12.635,56000.0
2011-12-21 15:40:00,15.49,15.49,15.45,15.46,73900.0,12.6432,12.6432,12.6105,12.6187,73900.0
2011-12-21 15:45:00,15.46,15.47,15.42,15.45,72300.0,12.6187,12.6268,12.586,12.6105,72300.0
2011-12-21 15:50:00,15.44,15.45,15.39,15.42,67900.0,12.6023,12.6105,12.5615,12.586,67900.0
2011-12-21 15:55:00,15.43,15.48,15.43,15.48,114400.0,12.5942,12.635,12.5942,12.635,114400.0
2011-12-22 09:30:00,15.44,15.75,15.44,15.74,50100.0,12.6023,12.8554,12.6023,12.8472,50100.0
2011-12-22 09:35:00,15.74,15.82,15.73,15.79,27300.0,12.8472,12.9125,12.839,12.888,27300.0
2011-12-22 09:40:00,15.8,15.88,15.77,15.83,25700.0,12.8962,12.9615,12.8717,12.9207,25700.0
2011-12-22 09:45:00,15.81,15.86,15.73,15.74,29500.0,12.9043,12.9452,12.839,12.8472,29500.0
2011-12-22 09:50:00,15.74,15.81,15.71,15.81,32400.0,12.8472,12.9043,12.8227,12.9043,32400.0
2011-12-22 09:55:00,15.81,15.9,15.81,15.9,39200.0,12.9043,12.9778,12.9043,12.9778,39200.0
2011-12-22 10:00:00,15.89,15.94,15.85,15.85,56000.0,12.9696,13.0104,12.937,12.937,56000.0
2011-12-22 10:05:00,15.84,15.92,15.84,15.89,32800.0,12.9288,12.9941,12.9288,12.9696,32800.0
2011-12-22 10:10:00,15.87,15.94,15.87,15.9,47700.0,12.9533,13.0104,12.9533,12.9778,47700.0
2011-12-22 10:15:00,15.92,15.99,15.9,15.99,47200.0,12.9941,13.0513,12.9778,13.0513,47200.0
2011-12-22 10:20:00,15.99,16.02,15.95,15.97,68300.0,13.0513,13.0757,13.0186,13.0349,68300.0
2011-12-22 10:25:00,15.98,16.05,15.98,16.04,102900.0,13.0431,13.1002,13.0431,13.0921,102900.0
2011-12-22 10:30:00,16.04,16.05,16.0,16.02,57100.0,13.0921,13.1002,13.0594,13.0757,57100.0
2011-12-22 10:35:00,16.0,16.04,15.97,16.02,45000.0,13.0594,13.0921,13.0349,13.0757,45000.0
2011-12-22 10:40:00,16.03,16.06,16.01,16.04,36400.0,13.0839,13.1084,13.0676,13.0921,36400.0
2011-12-22 10:45:00,16.05,16.08,16.03,16.05,87900.0,13.1002,13.1247,13.0839,13.1002,87900.0
2011-12-22 10:50:00,16.04,16.04,15.99,15.99,15100.0,13.0921,13.0921,13.0513,13.0513,15100.0
2011-12-22 10:55:00,16.0,16.09,15.99,16.05,82400.0,13.0594,13.1329,13.0513,13.1002,82400.0
2011-12-22 11:00:00,16.05,16.1,16.01,16.01,52600.0,13.1002,13.141,13.0676,13.0676,52600.0
2011-12-22 11:05:00,16.01,16.04,15.97,16.0,42000.0,13.0676,13.0921,13.0349,13.0594,42000.0
2011-12-22 11:10:00,16.0,16.0,15.95,15.95,39600.0,13.0594,13.0594,13.0186,13.0186,39600.0
2011-12-22 11:15:00,15.95,16.03,15.94,15.99,34400.0,13.0186,13.0839,13.0104,13.0513,34400.0
2011-12-22 11:20:00,16.0,16.03,15.97,16.01,16100.0,13.0594,13.0839,13.0349,13.0676,16100.0
2011-12-22 11:25:00,16.02,16.05,16.0,16.03,23900.0,13.0757,13.1002,13.0594,13.0839,23900.0
2011-12-22 11:30:00,16.04,16.09,16.04,16.05,23200.0,13.0921,13.1329,13.0921,13.1002,23200.0
2011-12-22 11:35:00,16.05,16.15,16.04,16.15,40300.0,13.1002,13.1819,13.0921,13.1819,40300.0
2011-12-22 11:40:00,16.14,16.2,16.14,16.19,37600.0,13.1737,13.2227,13.1737,13.2145,37600.0
2011-12-22 11:45:00,16.19,16.21,16.14,16.2,40400.0,13.2145,13.2308,13.1737,13.2227,40400.0
2011-12-22 11:50:00,16.2,16.2,16.12,16.15,25500.0,13.2227,13.2227,13.1574,13.1819,25500.0
2011-12-22 11:55:00,16.16,16.17,16.14,16.16,35200.0,13.19,13.1982,13.1737,13.19,35200.0
2011-12-22 12:00:00,16.16,16.16,16.13,16.13,14900.0,13.19,13.19,13.1655,13.1655,14900.0
2011-12-22 12:05:00,16.13,16.14,16.11,16.13,27400.0,13.1655,13.1737,13.1492,13.1655,27400.0
2011-12-22 12:10:00,16.12,16.14,16.12,16.13,16300.0,13.1574,13.1737,13.1574,13.1655,16300.0
2011-12-22 12:15:00,16.14,16.15,16.13,16.14,21600.0,13.1737,13.1819,13.1655,13.1737,21600.0
2011-12-22 12:20:00,16.14,16.19,16.14,16.19,22900.0,13.1737,13.2145,13.1737,13.2145,22900.0
2011-12-22 12:25:00,16.19,16.24,16.18,16.23,34600.0,13.2145,13.2553,13.2063,13.2472,34600.0
2011-12-22 12:30:00,16.23,16.25,16.2,16.24,29200.0,13.2472,13.2635,13.2227,13.2553,29200.0
2011-12-22 12:35:00,16.23,16.25,16.21,16.22,52100.0,13.2472,13.2635,13.2308,13.239,52100.0
2011-12-22 12:40:00,16.22,16.25,16.22,16.25,17500.0,13.239,13.2635,13.239,13.2635,17500.0
2011-12-22 12:45:00,16.24,16.25,16.16,16.18,41200.0,13.2553,13.2635,13.19,13.2063,41200.0
2011-12-22 12:50:00,16.19,16.2,16.16,16.2,32600.0,13.2145,13.2227,13.19,13.2227,32600.0
2011-12-22 12:55:00,16.2,16.23,16.19,16.23,29700.0,13.2227,13.2472,13.2145,13.2472,29700.0
2011-12-22 13:00:00,16.23,16.25,16.18,16.18,33100.0,13.2472,13.2635,13.2063,13.2063,33100.0
2011-12-22 13:05:00,16.19,16.19,16.16,16.17,22200.0,13.2145,13.2145,13.19,13.1982,22200.0
2011-12-22 13:10:00,16.17,16.21,16.16,16.2,31100.0,13.1982,13.2308,13.19,13.2227,31100.0
2011-12-22 13:15:00,16.21,16.24,16.2,16.23,12200.0,13.2308,13.2553,13.2227,13.2472,12200.0
2011-12-22 13:20:00,16.23,16.25,16.23,16.24,26000.0,13.2472,13.2635,13.2472,13.2553,26000.0
2011-12-22 13:25:00,16.24,16.26,16.23,16.24,19300.0,13.2553,13.2716,13.2472,13.2553,19300.0
2011-12-22 13:30:00,16.25,16.29,16.23,16.29,25700.0,13.2635,13.2961,13.2472,13.2961,25700.0
2011-12-22 13:35:00,16.29,16.29,16.22,16.23,54800.0,13.2961,13.2961,13.239,13.2472,54800.0
2011-12-22 13:40:00,16.23,16.26,16.23,16.26,31400.0,13.2472,13.2716,13.2472,13.2716,31400.0
2011-12-22 13:45:00,16.26,16.29,16.25,16.28,20900.0,13.2716,13.2961,13.2635,13.288,20900.0
2011-12-22 13:50:00,16.28,16.32,16.28,16.3,49100.0,13.288,13.3206,13.288,13.3043,49100.0
2011-12-22 13:55:00,16.31,16.32,16.29,16.29,40900.0,13.3124,13.3206,13.2961,13.2961,40900.0
2011-12-22 14:00:00,16.3,16.3,16.27,16.27,22300.0,13.3043,13.3043,13.2798,13.2798,22300.0
2011-12-22 14:05:00,16.27,16.28,16.27,16.28,22000.0,13.2798,13.288,13.2798,13.288,22000.0
2011-12-22 14:10:00,16.28,16.28,16.24,16.24,47900.0,13.288,13.288,13.2553,13.2553,47900.0
2011-12-22 14:15:00,16.24,16.26,16.23,16.23,53200.0,13.2553,13.2716,13.2472,13.2472,53200.0
2011-12-22 14:20:00,16.24,16.26,16.23,16.26,45300.0,13.2553,13.2716,13.2472,13.2716,45300.0
2011-12-22 14:25:00,16.26,16.3,16.26,16.3,46200.0,13.2716,13.3043,13.2716,13.3043,46200.0
2011-12-22 14:30:00,16.3,16.3,16.28,16.29,36200.0,13.3043,13.3043,13.288,13.2961,36200.0
2011-12-22 14:35:00,16.29,16.29,16.28,16.29,21900.0,13.2961,13.2961,13.288,13.2961,21900.0
2011-12-22 14:40:00,16.29,16.3,16.28,16.3,56400.0,13.2961,13.3043,13.288,13.3043,56400.0
2011-12-22 14:45:00,16.29,16.33,16.28,16.28,56100.0,13.2961,13.3288,13.288,13.288,56100.0
2011-12-22 14:50:00,16.28,16.31,16.27,16.31,35200.0,13.288,13.3124,13.2798,13.3124,35200.0
2011-12-22 14:55:00,16.3,16.32,16.27,16.29,42400.0,13.3043,13.3206,13.2798,13.2961,42400.0
2011-12-22 15:00:00,16.29,16.31,16.27,16.31,53800.0,13.2961,13.3124,13.2798,13.3124,53800.0
2011-12-22 15:05:00,16.3,16.32,16.27,16.28,75600.0,13.3043,13.3206,13.2798,13.288,75600.0
2011-12-22 15:10:00,16.28,16.29,16.27,16.28,41500.0,13.288,13.2961,13.2798,13.288,41500.0
2011-12-22 15:15:00,16.28,16.32,16.28,16.31,49600.0,13.288,13.3206,13.288,13.3124,49600.0
2011-12-22 15:20:00,16.31,16.33,16.3,16.31,67700.0,13.3124,13.3288,13.3043,13.3124,67700.0
2011-12-22 15:25:00,16.32,16.34,16.31,16.33,47300.0,13.3206,13.3369,13.3124,13.3288,47300.0
2011-12-22 15:30:00,16.32,16.37,16.32,16.32,59700.0,13.3206,13.3614,13.3206,13.3206,59700.0
2011-12-22 15:35:00,16.32,16.39,16.32,16.34,114700.0,13.3206,13.3777,13.3206,13.3369,114700.0
2011-12-22 15:40:00,16.34,16.34,16.3,16.32,92200.0,13.3369,13.3369,13.3043,13.3206,92200.0
2011-12-22 15:45:00,16.32,16.32,16.3,16.31,81700.0,13.3206,13.3206,13.3043,13.3124,81700.0
2011-12-22 15:50:00,16.31,16.36,16.3,16.31,122600.0,13.3124,13.3533,13.3043,13.3124,122600.0
2011-12-22 15:55:00,16.32,16.34,16.29,16.33,163900.0,13.3206,13.3369,13.2961,13.3288,163900.0
2011-12-23 09:30:00,16.41,16.46,16.35,16.45,38800.0,13.3941,13.4349,13.3451,13.4267,38800.0
2011-12-23 09:35:00,16.47,16.51,16.34,16.36,34400.0,13.443,13.4757,13.3369,13.3533,34400.0
2011-12-23 09:40:00,16.36,16.44,16.34,16.34,59800.0,13.3533,13.4186,13.3369,13.3369,59800.0
2011-12-23 09:45:00,16.34,16.39,16.29,16.31,32600.0,13.3369,13.3777,13.2961,13.3124,32600.0
2011-12-23 09:50:00,16.31,16.43,16.31,16.32,22500.0,13.3124,13.4104,13.3124,13.3206,22500.0
2011-12-23 09:55:00,16.33,16.35,16.27,16.27,20100.0,13.3288,13.3451,13.2798,13.2798,20100.0
2011-12-23 10:00:00,16.26,16.31,16.25,16.25,31100.0,13.2716,13.3124,13.2635,13.2635,31100.0
2011-12-23 10:05:00,16.26,16.33,16.25,16.26,23500.0,13.2716,13.3288,13.2635,13.2716,23500.0
2011-12-23 10:10:00,16.26,16.28,16.22,16.22,26400.0,13.2716,13.288,13.239,13.239,26400.0
2011-12-23 10:15:00,16.22,16.24,16.04,16.05,71800.0,13.239,13.2553,13.0921,13.1002,71800.0
2011-12-23 10:20:00,16.05,16.15,16.04,16.1,51600.0,13.1002,13.1819,13.0921,13.141,51600.0
2011-12-23 10:25:00,16.11,16.12,16.08,16.09,13800.0,13.1492,13.1574,13.1247,13.1329,13800.0
2011-12-23 10:30:00,16.09,16.12,16.07,16.12,30400.0,13.1329,13.1574,13.1166,13.1574,30400.0
2011-12-23 10:35:00,16.12,16.14,16.11,16.13,9600.0,13.1574,13.1737,13.1492,13.1655,9600.0
2011-12-23 10:40:00,16.13,16.13,16.09,16.1,18900.0,13.1655,13.1655,13.1329,13.141,18900.0
2011-12-23 10:45:00,16.1,16.11,16.09,16.1,21000.0,13.141,13.1492,13.1329,13.141,21000.0
2011-12-23 10:50:00,16.11,16.13,16.1,16.12,25100.0,13.1492,13.1655,13.141,13.1574,25100.0
2011-12-23 10:55:00,16.13,16.14,16.12,16.14,22600.0,13.1655,13.1737,13.1574,13.1737,22600.0
2011-12-23 11:00:00,16.15,16.16,16.13,16.15,27900.0,13.1819,13.19,13.1655,13.1819,27900.0
2011-12-23 11:05:00,16.15,16.16,16.11,16.11,30700.0,13.1819,13.19,13.1492,13.1492,30700.0
2011-12-23 11:10:00,16.12,16.15,16.1,16.15,26500.0,13.1574,13.1819,13.141,13.1819,26500.0
2011-12-23 11:15:00,16.15,16.17,16.15,16.17,13000.0,13.1819,13.1982,13.1819,13.1982,13000.0
2011-12-23 11:20:00,16.17,16.19,16.16,16.17,21800.0,13.1982,13.2145,13.19,13.1982,21800.0
2011-12-23 11:25:00,16.16,16.17,16.13,16.15,20300.0,13.19,13.1982,13.1655,13.1819,20300.0
2011-12-23 11:30:00,16.15,16.22,16.15,16.2,37100.0,13.1819,13.239,13.1819,13.2227,37100.0
2011-12-23 11:35:00,16.2,16.23,16.2,16.21,14200.0,13.2227,13.2472,13.2227,13.2308,14200.0
2011-12-23 11:40:00,16.21,16.21,16.19,16.2,13500.0,13.2308,13.2308,13.2145,13.2227,13500.0
2011-12-23 11:45:00,16.2,16.26,16.2,16.25,21600.0,13.2227,13.2716,13.2227,13.2635,21600.0
2011-12-23 11:50:00,16.26,16.26,16.2,16.21,64700.0,13.2716,13.2716,13.2227,13.2308,64700.0
2011-12-23 11:55:00,16.21,16.21,16.2,16.21,6900.0,13.2308,13.2308,13.2227,13.2308,6900.0
2011-12-23 12:00:00,16.21,16.22,16.2,16.21,20700.0,13.2308,13.239,13.2227,13.2308,20700.0
2011-12-23 12:05:00,16.21,16.23,16.21,16.21,14300.0,13.2308,13.2472,13.2308,13.2308,14300.0
2011-12-23 12:10:00,16.22,16.26,16.22,16.26,19200.0,13.239,13.2716,13.239,13.2716,19200.0
2011-12-23 12:15:00,16.26,16.27,16.23,16.25,23600.0,13.2716,13.2798,13.2472,13.2635,23600.0
2011-12-23 12:20:00,16.24,16.28,16.24,16.27,20200.0,13.2553,13.288,13.2553,13.2798,20200.0
2011-12-23 12:25:00,16.28,16.28,16.24,16.26,13200.0,13.288,13.288,13.2553,13.2716,13200.0
2011-12-23 12:30:00,16.26,16.3,16.26,16.28,15100.0,13.2716,13.3043,13.2716,13.288,15100.0
2011-12-23 12:35:00,16.27,16.27,16.23,16.23,7700.0,13.2798,13.2798,13.2472,13.2472,7700.0
2011-12-23 12:40:00,16.23,16.23,16.22,16.22,9400.0,13.2472,13.2472,13.239,13.239,9400.0
2011-12-23 12:45:00,16.23,16.25,16.23,16.25,27500.0,13.2472,13.2635,13.2472,13.2635,27500.0
2011-12-23 12:50:00,16.24,16.24,16.22,16.22,10600.0,13.2553,13.2553,13.239,13.239,10600.0
2011-12-23 12:55:00,16.23,16.23,16.21,16.21,17400.0,13.2472,13.2472,13.2308,13.2308,17400.0
2011-12-23 13:00:00,16.21,16.22,16.2,16.2,23400.0,13.2308,13.239,13.2227,13.2227,23400.0
2011-12-23 13:05:00,16.2,16.21,16.18,16.18,9200.0,13.2227,13.2308,13.2063,13.2063,9200.0
2011-12-23 13:10:00,16.19,16.2,16.17,16.2,12400.0,13.2145,13.2227,13.1982,13.2227,12400.0
2011-12-23 13:15:00,16.2,16.2,16.19,16.2,18600.0,13.2227,13.2227,13.2145,13.2227,18600.0
2011-12-23 13:20:00,16.2,16.2,16.18,16.2,18300.0,13.2227,13.2227,13.2063,13.2227,18300.0
2011-12-23 13:25:00,16.19,16.2,16.19,16.2,4900.0,13.2145,13.2227,13.2145,13.2227,4900.0
2011-12-23 13:30:00,16.19,16.2,16.19,16.19,13900.0,13.2145,13.2227,13.2145,13.2145,13900.0
2011-12-23 13:35:00,16.19,16.2,16.19,16.2,6900.0,13.2145,13.2227,13.2145,13.2227,6900.0
2011-12-23 13:40:00,16.19,16.2,16.19,16.2,7200.0,13.2145,13.2227,13.2145,13.2227,7200.0
2011-12-23 13:45:00,16.2,16.22,16.19,16.22,16500.0,13.2227,13.239,13.2145,13.239,16500.0
2011-12-23 13:50:00,16.23,16.25,16.22,16.24,16100.0,13.2472,13.2635,13.239,13.2553,16100.0
2011-12-23 13:55:00,16.23,16.25,16.23,16.23,13600.0,13.2472,13.2635,13.2472,13.2472,13600.0
2011-12-23 14:00:00,16.23,16.23,16.2,16.21,16000.0,13.2472,13.2472,13.2227,13.2308,16000.0
2011-12-23 14:05:00,16.21,16.21,16.18,16.18,19200.0,13.2308,13.2308,13.2063,13.2063,19200.0
2011-12-23 14:10:00,16.19,16.19,16.17,16.19,20800.0,13.2145,13.2145,13.1982,13.2145,20800.0
2011-12-23 14:15:00,16.19,16.19,16.18,16.19,14100.0,13.2145,13.2145,13.2063,13.2145,14100.0
2011-12-23 14:20:00,16.19,16.19,16.17,16.18,22000.0,13.2145,13.2145,13.1982,13.2063,22000.0
2011-12-23 14:25:00,16.18,16.18,16.16,16.18,26700.0,13.2063,13.2063,13.19,13.2063,26700.0
2011-12-23 14:30:00,16.17,16.19,16.16,16.19,37100.0,13.1982,13.2145,13.19,13.2145,37100.0
2011-12-23 14:35:00,16.2,16.2,16.19,16.2,6300.0,13.2227,13.2227,13.2145,13.2227,6300.0
2011-12-23 14:40:00,16.19,16.2,16.19,16.2,13100.0,13.2145,13.2227,13.2145,13.2227,13100.0
2011-12-23 14:45:00,16.19,16.21,16.19,16.2,22000.0,13.2145,13.2308,13.2145,13.2227,22000.0
2011-12-23 14:50:00,16.2,16.21,16.19,16.2,31800.0,13.2227,13.2308,13.2145,13.2227,31800.0
2011-12-23 14:55:00,16.19,16.2,16.19,16.19,11300.0,13.2145,13.2227,13.2145,13.2145,11300.0
2011-12-23 15:00:00,16.19,16.2,16.17,16.17,21000.0,13.2145,13.2227,13.1982,13.1982,21000.0
2011-12-23 15:05:00,16.18,16.18,16.17,16.18,8900.0,13.2063,13.2063,13.1982,13.2063,8900.0
2011-12-23 15:10:00,16.17,16.18,16.16,16.16,28100.0,13.1982,13.2063,13.19,13.19,28100.0
2011-12-23 15:15:00,16.17,16.17,16.15,16.17,58100.0,13.1982,13.1982,13.1819,13.1982,58100.0
2011-12-23 15:20:00,16.17,16.17,16.16,16.17,9700.0,13.1982,13.1982,13.19,13.1982,9700.0
2011-12-23 15:25:00,16.17,16.17,16.14,16.14,36600.0,13.1982,13.1982,13.1737,13.1737,36600.0
2011-12-23 15:30:00,16.15,16.18,16.14,16.18,65600.0,13.1819,13.2063,13.1737,13.2063,65600.0
2011-12-23 15:35:00,16.17,16.2,16.17,16.18,61100.0,13.1982,13.2227,13.1982,13.2063,61100.0
2011-12-23 15:40:00,16.18,16.19,16.15,16.19,40800.0,13.2063,13.2145,13.1819,13.2145,40800.0
2011-12-23 15:45:00,16.18,16.19,16.16,16.16,44300.0,13.2063,13.2145,13.19,13.19,44300.0
2011-12-23 15:50:00,16.17,16.19,16.16,16.18,36700.0,13.1982,13.2145,13.19,13.2063,36700.0
2011-12-23 15:55:00,16.18,16.22,16.18,16.2,74200.0,13.2063,13.239,13.2063,13.2227,74200.0
2011-12-27 09:30:00,16.06,16.18,16.01,16.14,32800.0,13.1084,13.2063,13.0676,13.1737,32800.0
2011-12-27 09:35:00,16.15,16.15,16.03,16.11,8100.0,13.1819,13.1819,13.0839,13.1492,8100.0
2011-12-27 09:40:00,16.12,16.16,16.09,16.16,22200.0,13.1574,13.19,13.1329,13.19,22200.0
2011-12-27 09:45:00,16.16,16.24,16.1,16.24,34700.0,13.19,13.2553,13.141,13.2553,34700.0
2011-12-27 09:50:00,16.23,16.28,16.14,16.14,22800.0,13.2472,13.288,13.1737,13.1737,22800.0
2011-12-27 09:55:00,16.14,16.21,16.13,16.18,11000.0,13.1737,13.2308,13.1655,13.2063,11000.0
2011-12-27 10:00:00,16.18,16.24,16.16,16.2,15300.0,13.2063,13.2553,13.19,13.2227,15300.0
2011-12-27 10:05:00,16.23,16.26,16.18,16.19,13400.0,13.2472,13.2716,13.2063,13.2145,13400.0
2011-12-27 10:10:00,16.19,16.25,16.16,16.24,23500.0,13.2145,13.2635,13.19,13.2553,23500.0
2011-12-27 10:15:00,16.24,16.25,16.19,16.19,38400.0,13.2553,13.2635,13.2145,13.2145,38400.0
2011-12-27 10:20:00,16.2,16.2,16.1,16.1,38300.0,13.2227,13.2227,13.141,13.141,38300.0
2011-12-27 10:25:00,16.1,16.18,16.08,16.18,17300.0,13.141,13.2063,13.1247,13.2063,17300.0
2011-12-27 10:30:00,16.19,16.21,16.16,16.21,8800.0,13.2145,13.2308,13.19,13.2308,8800.0
2011-12-27 10:35:00,16.21,16.23,16.21,16.21,8900.0,13.2308,13.2472,13.2308,13.2308,8900.0
2011-12-27 10:40:00,16.2,16.24,16.2,16.2,20900.0,13.2227,13.2553,13.2227,13.2227,20900.0
2011-12-27 10:45:00,16.2,16.23,16.16,16.23,12600.0,13.2227,13.2472,13.19,13.2472,12600.0
2011-12-27 10:50:00,16.22,16.22,16.07,16.08,30400.0,13.239,13.239,13.1166,13.1247,30400.0
2011-12-27 10:55:00,16.09,16.09,16.05,16.06,9200.0,13.1329,13.1329,13.1002,13.1084,9200.0
2011-12-27 11:00:00,16.06,16.1,16.05,16.08,19200.0,13.1084,13.141,13.1002,13.1247,19200.0
2011-12-27 11:05:00,16.07,16.09,16.07,16.07,5800.0,13.1166,13.1329,13.1166,13.1166,5800.0
2011-12-27 11:10:00,16.08,16.1,16.05,16.1,10200.0,13.1247,13.141,13.1002,13.141,10200.0
2011-12-27 11:15:00,16.11,16.13,16.05,16.11,51500.0,13.1492,13.1655,13.1002,13.1492,51500.0
2011-12-27 11:20:00,16.11,16.13,16.11,16.11,11800.0,13.1492,13.1655,13.1492,13.1492,11800.0
2011-12-27 11:25:00,16.11,16.19,16.11,16.16,13900.0,13.1492,13.2145,13.1492,13.19,13900.0
2011-12-27 11:30:00,16.18,16.22,16.18,16.2,11300.0,13.2063,13.239,13.2063,13.2227,11300.0
2011-12-27 11:35:00,16.2,16.2,16.18,16.19,6000.0,13.2227,13.2227,13.2063,13.2145,6000.0
2011-12-27 11:40:00,16.19,16.19,16.15,16.16,4000.0,13.2145,13.2145,13.1819,13.19,4000.0
2011-12-27 11:45:00,16.16,16.16,16.14,16.14,3600.0,13.19,13.19,13.1737,13.1737,3600.0
2011-12-27 11:50:00,16.14,16.15,16.12,16.14,4300.0,13.1737,13.1819,13.1574,13.1737,4300.0
2011-12-27 11:55:00,16.15,16.2,16.15,16.2,4100.0,13.1819,13.2227,13.1819,13.2227,4100.0
2011-12-27 12:00:00,16.2,16.29,16.2,16.28,10900.0,13.2227,13.2961,13.2227,13.288,10900.0
2011-12-27 12:05:00,16.29,16.29,16.26,16.29,12100.0,13.2961,13.2961,13.2716,13.2961,12100.0
2011-12-27 12:10:00,16.29,16.29,16.26,16.26,4300.0,13.2961,13.2961,13.2716,13.2716,4300.0
2011-12-27 12:15:00,16.27,16.27,16.24,16.24,3200.0,13.2798,13.2798,13.2553,13.2553,3200.0
2011-12-27 12:20:00,16.24,16.24,16.21,16.23,46400.0,13.2553,13.2553,13.2308,13.2472,46400.0
2011-12-27 12:25:00,16.23,16.27,16.23,16.26,15100.0,13.2472,13.2798,13.2472,13.2716,15100.0
2011-12-27 12:30:00,16.26,16.27,16.25,16.25,5100.0,13.2716,13.2798,13.2635,13.2635,5100.0
2011-12-27 12:35:00,16.26,16.28,16.25,16.27,8800.0,13.2716,13.288,13.2635,13.2798,8800.0
2011-12-27 12:40:00,16.28,16.29,16.27,16.28,6900.0,13.288,13.2961,13.2798,13.288,6900.0
2011-12-27 12:45:00,16.28,16.29,16.27,16.28,4000.0,13.288,13.2961,13.2798,13.288,4000.0
2011-12-27 12:50:00,16.28,16.28,16.26,16.27,4200.0,13.288,13.288,13.2716,13.2798,4200.0
2011-12-27 12:55:00,16.26,16.27,16.25,16.26,6600.0,13.2716,13.2798,13.2635,13.2716,6600.0
2011-12-27 13:00:00,16.26,16.27,16.26,16.26,1700.0,13.2716,13.2798,13.2716,13.2716,1700.0
2011-12-27 13:05:00,16.26,16.26,16.23,16.23,11100.0,13.2716,13.2716,13.2472,13.2472,11100.0
2011-12-27 13:10:00,16.23,16.25,16.22,16.25,15200.0,13.2472,13.2635,13.239,13.2635,15200.0
2011-12-27 13:15:00,16.25,16.25,16.24,16.24,3400.0,13.2635,13.2635,13.2553,13.2553,3400.0
2011-12-27 13:20:00,16.24,16.25,16.23,16.24,9900.0,13.2553,13.2635,13.2472,13.2553,9900.0
2011-12-27 13:25:00,16.23,16.25,16.23,16.23,15600.0,13.2472,13.2635,13.2472,13.2472,15600.0
2011-12-27 13:30:00,16.24,16.25,16.23,16.25,14500.0,13.2553,13.2635,13.2472,13.2635,14500.0
2011-12-27 13:35:00,16.25,16.28,16.24,16.27,18000.0,13.2635,13.288,13.2553,13.2798,18000.0
2011-12-27 13:40:00,16.26,16.27,16.25,16.27,6700.0,13.2716,13.2798,13.2635,13.2798,6700.0
2011-12-27 13:45:00,16.26,16.28,16.25,16.26,13300.0,13.2716,13.288,13.2635,13.2716,13300.0
2011-12-27 13:50:00,16.26,16.26,16.25,16.25,3000.0,13.2716,13.2716,13.2635,13.2635,3000.0
2011-12-27 13:55:00,16.25,16.25,16.23,16.24,11600.0,13.2635,13.2635,13.2472,13.2553,11600.0
2011-12-27 14:00:00,16.25,16.26,16.25,16.25,20900.0,13.2635,13.2716,13.2635,13.2635,20900.0
2011-12-27 14:05:00,16.25,16.27,16.24,16.25,15000.0,13.2635,13.2798,13.2553,13.2635,15000.0
2011-12-27 14:10:00,16.26,16.27,16.24,16.26,54500.0,13.2716,13.2798,13.2553,13.2716,54500.0
2011-12-27 14:15:00,16.26,16.28,16.25,16.26,47500.0,13.2716,13.288,13.2635,13.2716,47500.0
2011-12-27 14:20:00,16.26,16.29,16.26,16.29,15300.0,13.2716,13.2961,13.2716,13.2961,15300.0
2011-12-27 14:25:00,16.28,16.28,16.22,16.23,16800.0,13.288,13.288,13.239,13.2472,16800.0
2011-12-27 14:30:00,16.22,16.24,16.21,16.23,19600.0,13.239,13.2553,13.2308,13.2472,19600.0
2011-12-27 14:35:00,16.23,16.26,16.23,16.25,14500.0,13.2472,13.2716,13.2472,13.2635,14500.0
2011-12-27 14:40:00,16.25,16.29,16.25,16.26,23300.0,13.2635,13.2961,13.2635,13.2716,23300.0
2011-12-27 14:45:00,16.27,16.28,16.27,16.27,6500.0,13.2798,13.288,13.2798,13.2798,6500.0
2011-12-27 14:50:00,16.27,16.3,16.27,16.28,24400.0,13.2798,13.3043,13.2798,13.288,24400.0
2011-12-27 14:55:00,16.28,16.29,16.28,16.29,11100.0,13.288,13.2961,13.288,13.2961,11100.0
2011-12-27 15:00:00,16.28,16.29,16.26,16.26,14900.0,13.288,13.2961,13.2716,13.2716,14900.0
2011-12-27 15:05:00,16.27,16.27,16.24,16.24,7000.0,13.2798,13.2798,13.2553,13.2553,7000.0
2011-12-27 15:10:00,16.24,16.25,16.24,16.24,44400.0,13.2553,13.2635,13.2553,13.2553,44400.0
2011-12-27 15:15:00,16.24,16.25,16.23,16.23,21300.0,13.2553,13.2635,13.2472,13.2472,21300.0
2011-12-27 15:20:00,16.23,16.29,16.22,16.28,59000.0,13.2472,13.2961,13.239,13.288,59000.0
2011-12-27 15:25:00,16.29,16.29,16.26,16.26,5100.0,13.2961,13.2961,13.2716,13.2716,5100.0
2011-12-27 15:30:00,16.27,16.27,16.22,16.27,23000.0,13.2798,13.2798,13.239,13.2798,23000.0
2011-12-27 15:35:00,16.26,16.27,16.21,16.21,59900.0,13.2716,13.2798,13.2308,13.2308,59900.0
2011-12-27 15:40:00,16.21,16.22,16.2,16.21,60800.0,13.2308,13.239,13.2227,13.2308,60800.0
2011-12-27 15:45:00,16.21,16.26,16.2,16.25,76600.0,13.2308,13.2716,13.2227,13.2635,76600.0
2011-12-27 15:50:00,16.24,16.25,16.21,16.23,68900.0,13.2553,13.2635,13.2308,13.2472,68900.0
2011-12-27 15:55:00,16.22,16.23,16.2,16.2,87600.0,13.239,13.2472,13.2227,13.2227,87600.0
2011-12-28 09:30:00,16.17,16.39,16.15,16.3,83000.0,13.1982,13.3777,13.1819,13.3043,83000.0
2011-12-28 09:35:00,16.3,16.38,16.29,16.37,40200.0,13.3043,13.3696,13.2961,13.3614,40200.0
2011-12-28 09:40:00,16.36,16.41,16.31,16.31,58800.0,13.3533,13.3941,13.3124,13.3124,58800.0
2011-12-28 09:45:00,16.31,16.4,16.3,16.38,107200.0,13.3124,13.3859,13.3043,13.3696,107200.0
2011-12-28 09:50:00,16.38,16.39,16.25,16.25,39300.0,13.3696,13.3777,13.2635,13.2635,39300.0
2011-12-28 09:55:00,16.25,16.28,16.25,16.26,34000.0,13.2635,13.288,13.2635,13.2716,34000.0
2011-12-28 10:00:00,16.26,16.26,16.22,16.25,40700.0,13.2716,13.2716,13.239,13.2635,40700.0
2011-12-28 10:05:00,16.25,16.32,16.25,16.32,38900.0,13.2635,13.3206,13.2635,13.3206,38900.0
2011-12-28 10:10:00,16.31,16.32,16.25,16.26,51400.0,13.3124,13.3206,13.2635,13.2716,51400.0
2011-12-28 10:15:00,16.26,16.29,16.19,16.25,79800.0,13.2716,13.2961,13.2145,13.2635,79800.0
2011-12-28 10:20:00,16.24,16.24,16.16,16.16,39900.0,13.2553,13.2553,13.19,13.19,39900.0
2011-12-28 10:25:00,16.16,16.18,16.12,16.15,51200.0,13.19,13.2063,13.1574,13.1819,51200.0
2011-12-28 10:30:00,16.14,16.18,16.12,16.16,55200.0,13.1737,13.2063,13.1574,13.19,55200.0
2011-12-28 10:35:00,16.15,16.17,16.12,16.12,30800.0,13.1819,13.1982,13.1574,13.1574,30800.0
2011-12-28 10:40:00,16.13,16.2,16.12,16.15,47500.0,13.1655,13.2227,13.1574,13.1819,47500.0
2011-12-28 10:45:00,16.15,16.21,16.14,16.2,36200.0,13.1819,13.2308,13.1737,13.2227,36200.0
2011-12-28 10:50:00,16.2,16.2,16.12,16.13,22300.0,13.2227,13.2227,13.1574,13.1655,22300.0
2011-12-28 10:55:00,16.12,16.13,16.07,16.11,47000.0,13.1574,13.1655,13.1166,13.1492,47000.0
2011-12-28 11:00:00,16.1,16.12,16.08,16.11,33700.0,13.141,13.1574,13.1247,13.1492,33700.0
2011-12-28 11:05:00,16.11,16.11,16.07,16.09,22100.0,13.1492,13.1492,13.1166,13.1329,22100.0
2011-12-28 11:10:00,16.08,16.11,16.08,16.09,21000.0,13.1247,13.1492,13.1247,13.1329,21000.0
2011-12-28 11:15:00,16.09,16.11,16.08,16.09,34900.0,13.1329,13.1492,13.1247,13.1329,34900.0
2011-12-28 11:20:00,16.09,16.1,16.03,16.03,17600.0,13.1329,13.141,13.0839,13.0839,17600.0
2011-12-28 11:25:00,16.03,16.06,16.03,16.05,81100.0,13.0839,13.1084,13.0839,13.1002,81100.0
2011-12-28 11:30:00,16.05,16.07,16.02,16.06,45700.0,13.1002,13.1166,13.0757,13.1084,45700.0
2011-12-28 11:35:00,16.07,16.1,16.05,16.06,30200.0,13.1166,13.141,13.1002,13.1084,30200.0
2011-12-28 11:40:00,16.06,16.06,16.03,16.05,23200.0,13.1084,13.1084,13.0839,13.1002,23200.0
2011-12-28 11:45:00,16.06,16.08,16.05,16.07,20000.0,13.1084,13.1247,13.1002,13.1166,20000.0
2011-12-28 11:50:00,16.07,16.09,16.07,16.09,13500.0,13.1166,13.1329,13.1166,13.1329,13500.0
2011-12-28 11:55:00,16.07,16.09,16.05,16.07,14000.0,13.1166,13.1329,13.1002,13.1166,14000.0
2011-12-28 12:00:00,16.07,16.09,16.05,16.08,32800.0,13.1166,13.1329,13.1002,13.1247,32800.0
2011-12-28 12:05:00,16.08,16.08,16.02,16.03,23900.0,13.1247,13.1247,13.0757,13.0839,23900.0
2011-12-28 12:10:00,16.02,16.04,16.01,16.03,26400.0,13.0757,13.0921,13.0676,13.0839,26400.0
2011-12-28 12:15:00,16.02,16.08,16.02,16.07,21000.0,13.0757,13.1247,13.0757,13.1166,21000.0
2011-12-28 12:20:00,16.07,16.07,16.05,16.06,8000.0,13.1166,13.1166,13.1002,13.1084,8000.0
2011-12-28 12:25:00,16.05,16.08,16.05,16.06,14000.0,13.1002,13.1247,13.1002,13.1084,14000.0
2011-12-28 12:30:00,16.06,16.09,16.06,16.08,19200.0,13.1084,13.1329,13.1084,13.1247,19200.0
2011-12-28 12:35:00,16.08,16.09,16.07,16.08,6500.0,13.1247,13.1329,13.1166,13.1247,6500.0
2011-12-28 12:40:00,16.08,16.1,16.08,16.09,13400.0,13.1247,13.141,13.1247,13.1329,13400.0
2011-12-28 12:45:00,16.09,16.1,16.07,16.09,21300.0,13.1329,13.141,13.1166,13.1329,21300.0
2011-12-28 12:50:00,16.1,16.1,16.04,16.05,58100.0,13.141,13.141,13.0921,13.1002,58100.0
2011-12-28 12:55:00,16.06,16.08,16.05,16.08,24100.0,13.1084,13.1247,13.1002,13.1247,24100.0
2011-12-28 13:00:00,16.08,16.09,16.07,16.09,17600.0,13.1247,13.1329,13.1166,13.1329,17600.0
2011-12-28 13:05:00,16.09,16.12,16.09,16.09,11400.0,13.1329,13.1574,13.1329,13.1329,11400.0
2011-12-28 13:10:00,16.09,16.14,16.08,16.14,16300.0,13.1329,13.1737,13.1247,13.1737,16300.0
2011-12-28 13:15:00,16.14,16.15,16.12,16.14,22300.0,13.1737,13.1819,13.1574,13.1737,22300.0
2011-12-28 13:20:00,16.14,16.16,16.14,16.14,19400.0,13.1737,13.19,13.1737,13.1737,19400.0
2011-12-28 13:25:00,16.15,16.21,16.14,16.16,32400.0,13.1819,13.2308,13.1737,13.19,32400.0
2011-12-28 13:30:00,16.16,16.17,16.14,16.15,8900.0,13.19,13.1982,13.1737,13.1819,8900.0
2011-12-28 13:35:00,16.15,16.2,16.15,16.18,15100.0,13.1819,13.2227,13.1819,13.2063,15100.0
2011-12-28 13:40:00,16.18,16.18,16.12,16.12,17700.0,13.2063,13.2063,13.1574,13.1574,17700.0
2011-12-28 13:45:00,16.12,16.13,16.11,16.11,23300.0,13.1574,13.1655,13.1492,13.1492,23300.0
2011-12-28 13:50:00,16.12,16.14,16.1,16.1,13300.0,13.1574,13.1737,13.141,13.141,13300.0
2011-12-28 13:55:00,16.1,16.11,16.1,16.11,7400.0,13.141,13.1492,13.141,13.1492,7400.0
2011-12-28 14:00:00,16.11,16.11,16.07,16.08,37800.0,13.1492,13.1492,13.1166,13.1247,37800.0
2011-12-28 14:05:00,16.07,16.1,16.07,16.07,49400.0,13.1166,13.141,13.1166,13.1166,49400.0
2011-12-28 14:10:00,16.07,16.08,16.06,16.08,10100.0,13.1166,13.1247,13.1084,13.1247,10100.0
2011-12-28 14:15:00,16.07,16.07,16.05,16.05,25200.0,13.1166,13.1166,13.1002,13.1002,25200.0
2011-12-28 14:20:00,16.05,16.06,16.02,16.04,16900.0,13.1002,13.1084,13.0757,13.0921,16900.0
2011-12-28 14:25:00,16.05,16.09,16.04,16.06,26700.0,13.1002,13.1329,13.0921,13.1084,26700.0
2011-12-28 14:30:00,16.07,16.07,16.02,16.04,26400.0,13.1166,13.1166,13.0757,13.0921,26400.0
2011-12-28 14:35:00,16.03,16.04,15.99,15.99,33100.0,13.0839,13.0921,13.0513,13.0513,33100.0
2011-12-28 14:40:00,16.0,16.03,15.99,16.01,20800.0,13.0594,13.0839,13.0513,13.0676,20800.0
2011-12-28 14:45:00,16.01,16.02,16.0,16.01,18700.0,13.0676,13.0757,13.0594,13.0676,18700.0
2011-12-28 14:50:00,16.0,16.01,15.99,16.0,8200.0,13.0594,13.0676,13.0513,13.0594,8200.0
2011-12-28 14:55:00,16.0,16.02,15.99,16.01,30400.0,13.0594,13.0757,13.0513,13.0676,30400.0
2011-12-28 15:00:00,16.0,16.02,16.0,16.02,12900.0,13.0594,13.0757,13.0594,13.0757,12900.0
2011-12-28 15:05:00,16.01,16.02,16.01,16.01,21000.0,13.0676,13.0757,13.0676,13.0676,21000.0
2011-12-28 15:10:00,16.02,16.06,16.01,16.04,33800.0,13.0757,13.1084,13.0676,13.0921,33800.0
2011-12-28 15:15:00,16.03,16.04,15.97,16.01,43500.0,13.0839,13.0921,13.0349,13.0676,43500.0
2011-12-28 15:20:00,16.0,16.03,15.97,16.02,36200.0,13.0594,13.0839,13.0349,13.0757,36200.0
2011-12-28 15:25:00,16.02,16.03,15.95,15.95,69500.0,13.0757,13.0839,13.0186,13.0186,69500.0
2011-12-28 15:30:00,15.94,15.97,15.92,15.97,76800.0,13.0104,13.0349,12.9941,13.0349,76800.0
2011-12-28 15:35:00,15.97,15.97,15.93,15.97,29400.0,13.0349,13.0349,13.0023,13.0349,29400.0
2011-12-28 15:40:00,15.97,15.99,15.96,15.99,37400.0,13.0349,13.0513,13.0268,13.0513,37400.0
2011-12-28 15:45:00,15.98,16.0,15.96,15.99,39000.0,13.0431,13.0594,13.0268,13.0513,39000.0
2011-12-28 15:50:00,15.98,15.98,15.94,15.95,71700.0,13.0431,13.0431,13.0104,13.0186,71700.0
2011-12-28 15:55:00,15.95,15.98,15.95,15.98,61800.0,13.0186,13.0431,13.0186,13.0431,61800.0
2011-12-29 09:30:00,16.04,16.22,16.02,16.15,52900.0,13.0921,13.239,13.0757,13.1819,52900.0
2011-12-29 09:35:00,16.15,16.15,15.98,16.03,16100.0,13.1819,13.1819,13.0431,13.0839,16100.0
2011-12-29 09:40:00,16.02,16.07,15.98,15.99,37800.0,13.0757,13.1166,13.0431,13.0513,37800.0
2011-12-29 09:45:00,16.0,16.02,15.97,15.99,34700.0,13.0594,13.0757,13.0349,13.0513,34700.0
2011-12-29 09:50:00,15.99,16.04,15.99,16.03,21900.0,13.0513,13.0921,13.0513,13.0839,21900.0
2011-12-29 09:55:00,16.01,16.03,15.99,16.0,39100.0,13.0676,13.0839,13.0513,13.0594,39100.0
2011-12-29 10:00:00,16.0,16.02,15.99,16.0,21600.0,13.0594,13.0757,13.0513,13.0594,21600.0
2011-12-29 10:05:00,16.01,16.05,15.99,16.03,29100.0,13.0676,13.1002,13.0513,13.0839,29100.0
2011-12-29 10:10:00,16.02,16.02,15.99,15.99,5600.0,13.0757,13.0757,13.0513,13.0513,5600.0
2011-12-29 10:15:00,15.99,16.04,15.98,16.02,21100.0,13.0513,13.0921,13.0431,13.0757,21100.0
2011-12-29 10:20:00,16.01,16.04,15.99,16.02,12800.0,13.0676,13.0921,13.0513,13.0757,12800.0
2011-12-29 10:25:00,16.02,16.12,16.02,16.1,19700.0,13.0757,13.1574,13.0757,13.141,19700.0
2011-12-29 10:30:00,16.1,16.14,16.08,16.12,24400.0,13.141,13.1737,13.1247,13.1574,24400.0
2011-12-29 10:35:00,16.11,16.14,16.09,16.1,21600.0,13.1492,13.1737,13.1329,13.141,21600.0
2011-12-29 10:40:00,16.1,16.1,16.04,16.05,11900.0,13.141,13.141,13.0921,13.1002,11900.0
2011-12-29 10:45:00,16.06,16.11,16.04,16.09,28300.0,13.1084,13.1492,13.0921,13.1329,28300.0
2011-12-29 10:50:00,16.09,16.12,16.07,16.11,15500.0,13.1329,13.1574,13.1166,13.1492,15500.0
2011-12-29 10:55:00,16.11,16.12,16.07,16.07,16500.0,13.1492,13.1574,13.1166,13.1166,16500.0
2011-12-29 11:00:00,16.08,16.1,16.05,16.05,29700.0,13.1247,13.141,13.1002,13.1002,29700.0
2011-12-29 11:05:00,16.06,16.09,16.01,16.01,31600.0,13.1084,13.1329,13.0676,13.0676,31600.0
2011-12-29 11:10:00,16.01,16.08,16.0,16.05,28000.0,13.0676,13.1247,13.0594,13.1002,28000.0
2011-12-29 11:15:00,16.05,16.08,16.04,16.04,16200.0,13.1002,13.1247,13.0921,13.0921,16200.0
2011-12-29 11:20:00,16.05,16.13,16.05,16.11,15900.0,13.1002,13.1655,13.1002,13.1492,15900.0
2011-12-29 11:25:00,16.11,16.15,16.11,16.13,20300.0,13.1492,13.1819,13.1492,13.1655,20300.0
2011-12-29 11:30:00,16.13,16.17,16.12,16.16,38200.0,13.1655,13.1982,13.1574,13.19,38200.0
2011-12-29 11:35:00,16.16,16.18,16.15,16.15,24700.0,13.19,13.2063,13.1819,13.1819,24700.0
2011-12-29 11:40:00,16.16,16.17,16.15,16.16,7200.0,13.19,13.1982,13.1819,13.19,7200.0
2011-12-29 11:45:00,16.16,16.16,16.15,16.16,10800.0,13.19,13.19,13.1819,13.19,10800.0
2011-12-29 11:50:00,16.16,16.18,16.15,16.16,30800.0,13.19,13.2063,13.1819,13.19,30800.0
2011-12-29 11:55:00,16.16,16.2,16.15,16.19,18900.0,13.19,13.2227,13.1819,13.2145,18900.0
2011-12-29 12:00:00,16.19,16.2,16.15,16.16,25700.0,13.2145,13.2227,13.1819,13.19,25700.0
2011-12-29 12:05:00,16.17,16.17,16.11,16.12,30100.0,13.1982,13.1982,13.1492,13.1574,30100.0
2011-12-29 12:10:00,16.12,16.13,16.1,16.11,6900.0,13.1574,13.1655,13.141,13.1492,6900.0
2011-12-29 12:15:00,16.1,16.12,16.09,16.09,22400.0,13.141,13.1574,13.1329,13.1329,22400.0
2011-12-29 12:20:00,16.09,16.13,16.09,16.13,24400.0,13.1329,13.1655,13.1329,13.1655,24400.0
2011-12-29 12:25:00,16.13,16.14,16.12,16.12,9400.0,13.1655,13.1737,13.1574,13.1574,9400.0
2011-12-29 12:30:00,16.12,16.12,16.09,16.12,26500.0,13.1574,13.1574,13.1329,13.1574,26500.0
2011-12-29 12:35:00,16.12,16.16,16.12,16.16,29900.0,13.1574,13.19,13.1574,13.19,29900.0
2011-12-29 12:40:00,16.16,16.16,16.14,16.14,9500.0,13.19,13.19,13.1737,13.1737,9500.0
2011-12-29 12:45:00,16.14,16.15,16.13,16.14,2900.0,13.1737,13.1819,13.1655,13.1737,2900.0
2011-12-29 12:50:00,16.14,16.15,16.13,16.14,5900.0,13.1737,13.1819,13.1655,13.1737,5900.0
2011-12-29 12:55:00,16.14,16.14,16.12,16.14,8800.0,13.1737,13.1737,13.1574,13.1737,8800.0
2011-12-29 13:00:00,16.14,16.19,16.14,16.15,39200.0,13.1737,13.2145,13.1737,13.1819,39200.0
2011-12-29 13:05:00,16.15,16.18,16.15,16.16,11900.0,13.1819,13.2063,13.1819,13.19,11900.0
2011-12-29 13:10:00,16.17,16.17,16.14,16.14,12000.0,13.1982,13.1982,13.1737,13.1737,12000.0
2011-12-29 13:15:00,16.13,16.13,16.08,16.1,10200.0,13.1655,13.1655,13.1247,13.141,10200.0
2011-12-29 13:20:00,16.1,16.11,16.09,16.1,10100.0,13.141,13.1492,13.1329,13.141,10100.0
2011-12-29 13:25:00,16.1,16.14,16.09,16.13,11600.0,13.141,13.1737,13.1329,13.1655,11600.0
2011-12-29 13:30:00,16.12,16.14,16.12,16.12,7300.0,13.1574,13.1737,13.1574,13.1574,7300.0
2011-12-29 13:35:00,16.12,16.15,16.11,16.15,23900.0,13.1574,13.1819,13.1492,13.1819,23900.0
2011-12-29 13:40:00,16.15,16.17,16.11,16.11,43500.0,13.1819,13.1982,13.1492,13.1492,43500.0
2011-12-29 13:45:00,16.11,16.11,16.1,16.1,4000.0,13.1492,13.1492,13.141,13.141,4000.0
2011-12-29 13:50:00,16.1,16.14,16.1,16.14,28100.0,13.141,13.1737,13.141,13.1737,28100.0
2011-12-29 13:55:00,16.14,16.15,16.12,16.13,9400.0,13.1737,13.1819,13.1574,13.1655,9400.0
2011-12-29 14:00:00,16.12,16.14,16.11,16.13,15500.0,13.1574,13.1737,13.1492,13.1655,15500.0
2011-12-29 14:05:00,16.14,16.14,16.11,16.11,8100.0,13.1737,13.1737,13.1492,13.1492,8100.0
2011-12-29 14:10:00,16.1,16.11,16.1,16.1,13900.0,13.141,13.1492,13.141,13.141,13900.0
2011-12-29 14:15:00,16.1,16.11,16.1,16.1,11500.0,13.141,13.1492,13.141,13.141,11500.0
2011-12-29 14:20:00,16.11,16.11,16.1,16.1,10600.0,13.1492,13.1492,13.141,13.141,10600.0
2011-12-29 14:25:00,16.1,16.1,16.08,16.08,11500.0,13.141,13.141,13.1247,13.1247,11500.0
2011-12-29 14:30:00,16.08,16.08,16.05,16.05,18400.0,13.1247,13.1247,13.1002,13.1002,18400.0
2011-12-29 14:35:00,16.05,16.06,16.05,16.05,28600.0,13.1002,13.1084,13.1002,13.1002,28600.0
2011-12-29 14:40:00,16.05,16.06,16.05,16.05,9500.0,13.1002,13.1084,13.1002,13.1002,9500.0
2011-12-29 14:45:00,16.05,16.07,16.05,16.05,33200.0,13.1002,13.1166,13.1002,13.1002,33200.0
2011-12-29 14:50:00,16.05,16.06,16.04,16.05,26900.0,13.1002,13.1084,13.0921,13.1002,26900.0
2011-12-29 14:55:00,16.06,16.06,16.05,16.05,20700.0,13.1084,13.1084,13.1002,13.1002,20700.0
2011-12-29 15:00:00,16.05,16.06,16.04,16.04,50400.0,13.1002,13.1084,13.0921,13.0921,50400.0
2011-12-29 15:05:00,16.05,16.08,16.04,16.08,36900.0,13.1002,13.1247,13.0921,13.1247,36900.0
2011-12-29 15:10:00,16.08,16.09,16.05,16.05,29000.0,13.1247,13.1329,13.1002,13.1002,29000.0
2011-12-29 15:15:00,16.05,16.1,16.05,16.08,27900.0,13.1002,13.141,13.1002,13.1247,27900.0
2011-12-29 15:20:00,16.08,16.08,16.02,16.08,50300.0,13.1247,13.1247,13.0757,13.1247,50300.0
2011-12-29 15:25:00,16.08,16.09,16.04,16.07,36800.0,13.1247,13.1329,13.0921,13.1166,36800.0
2011-12-29 15:30:00,16.07,16.07,16.05,16.05,32200.0,13.1166,13.1166,13.1002,13.1002,32200.0
2011-12-29 15:35:00,16.05,16.09,16.05,16.08,26100.0,13.1002,13.1329,13.1002,13.1247,26100.0
2011-12-29 15:40:00,16.08,16.12,16.08,16.1,46100.0,13.1247,13.1574,13.1247,13.141,46100.0
2011-12-29 15:45:00,16.11,16.12,16.05,16.05,61200.0,13.1492,13.1574,13.1002,13.1002,61200.0
2011-12-29 15:50:00,16.05,16.1,16.05,16.09,62800.0,13.1002,13.141,13.1002,13.1329,62800.0
2011-12-29 15:55:00,16.09,16.11,16.09,16.1,69200.0,13.1329,13.1492,13.1329,13.141,69200.0
2011-12-30 09:30:00,16.04,16.15,16.04,16.15,32400.0,13.0921,13.1819,13.0921,13.1819,32400.0
2011-12-30 09:35:00,16.15,16.2,16.15,16.18,11000.0,13.1819,13.2227,13.1819,13.2063,11000.0
2011-12-30 09:40:00,16.19,16.19,16.1,16.14,32300.0,13.2145,13.2145,13.141,13.1737,32300.0
2011-12-30 09:45:00,16.14,16.2,16.14,16.2,28100.0,13.1737,13.2227,13.1737,13.2227,28100.0
2011-12-30 09:50:00,16.19,16.21,16.19,16.21,14400.0,13.2145,13.2308,13.2145,13.2308,14400.0
2011-12-30 09:55:00,16.21,16.21,16.16,16.2,21500.0,13.2308,13.2308,13.19,13.2227,21500.0
2011-12-30 10:00:00,16.2,16.2,16.17,16.18,18800.0,13.2227,13.2227,13.1982,13.2063,18800.0
2011-12-30 10:05:00,16.17,16.2,16.17,16.19,14900.0,13.1982,13.2227,13.1982,13.2145,14900.0
2011-12-30 10:10:00,16.18,16.2,16.16,16.18,19000.0,13.2063,13.2227,13.19,13.2063,19000.0
2011-12-30 10:15:00,16.19,16.2,16.1,16.11,20500.0,13.2145,13.2227,13.141,13.1492,20500.0
2011-12-30 10:20:00,16.12,16.18,16.1,16.16,12600.0,13.1574,13.2063,13.141,13.19,12600.0
2011-12-30 10:25:00,16.16,16.16,16.1,16.1,15100.0,13.19,13.19,13.141,13.141,15100.0
2011-12-30 10:30:00,16.11,16.16,16.1,16.16,19300.0,13.1492,13.19,13.141,13.19,19300.0
2011-12-30 10:35:00,16.15,16.17,16.14,16.16,23600.0,13.1819,13.1982,13.1737,13.19,23600.0
2011-12-30 10:40:00,16.15,16.16,16.12,16.13,24000.0,13.1819,13.19,13.1574,13.1655,24000.0
2011-12-30 10:45:00,16.13,16.18,16.12,16.18,27400.0,13.1655,13.2063,13.1574,13.2063,27400.0
2011-12-30 10:50:00,16.18,16.18,16.16,16.18,18000.0,13.2063,13.2063,13.19,13.2063,18000.0
2011-12-30 10:55:00,16.18,16.18,16.15,16.16,10400.0,13.2063,13.2063,13.1819,13.19,10400.0
2011-12-30 11:00:00,16.15,16.19,16.15,16.19,35100.0,13.1819,13.2145,13.1819,13.2145,35100.0
2011-12-30 11:05:00,16.19,16.2,16.18,16.2,18900.0,13.2145,13.2227,13.2063,13.2227,18900.0
2011-12-30 11:10:00,16.2,16.21,16.19,16.2,25300.0,13.2227,13.2308,13.2145,13.2227,25300.0
2011-12-30 11:15:00,16.2,16.21,16.2,16.21,11600.0,13.2227,13.2308,13.2227,13.2308,11600.0
2011-12-30 11:20:00,16.21,16.26,16.21,16.24,23600.0,13.2308,13.2716,13.2308,13.2553,23600.0
2011-12-30 11:25:00,16.24,16.28,16.24,16.25,16500.0,13.2553,13.288,13.2553,13.2635,16500.0
2011-12-30 11:30:00,16.26,16.28,16.26,16.28,16500.0,13.2716,13.288,13.2716,13.288,16500.0
2011-12-30 11:35:00,16.27,16.29,16.26,16.26,22600.0,13.2798,13.2961,13.2716,13.2716,22600.0
2011-12-30 11:40:00,16.26,16.3,16.25,16.28,14300.0,13.2716,13.3043,13.2635,13.288,14300.0
2011-12-30 11:45:00,16.27,16.29,16.26,16.28,16200.0,13.2798,13.2961,13.2716,13.288,16200.0
2011-12-30 11:50:00,16.27,16.28,16.27,16.27,4000.0,13.2798,13.288,13.2798,13.2798,4000.0
2011-12-30 11:55:00,16.27,16.29,16.26,16.28,14100.0,13.2798,13.2961,13.2716,13.288,14100.0
2011-12-30 12:00:00,16.26,16.29,16.24,16.26,22700.0,13.2716,13.2961,13.2553,13.2716,22700.0
2011-12-30 12:05:00,16.26,16.29,16.26,16.28,11900.0,13.2716,13.2961,13.2716,13.288,11900.0
2011-12-30 12:10:00,16.29,16.29,16.26,16.26,13500.0,13.2961,13.2961,13.2716,13.2716,13500.0
2011-12-30 12:15:00,16.26,16.31,16.26,16.29,29300.0,13.2716,13.3124,13.2716,13.2961,29300.0
2011-12-30 12:20:00,16.29,16.3,16.28,16.3,9400.0,13.2961,13.3043,13.288,13.3043,9400.0
2011-12-30 12:25:00,16.3,16.33,16.29,16.31,17300.0,13.3043,13.3288,13.2961,13.3124,17300.0
2011-12-30 12:30:00,16.31,16.36,16.3,16.36,22100.0,13.3124,13.3533,13.3043,13.3533,22100.0
2011-12-30 12:35:00,16.36,16.36,16.31,16.31,24000.0,13.3533,13.3533,13.3124,13.3124,24000.0
2011-12-30 12:40:00,16.31,16.33,16.31,16.33,9400.0,13.3124,13.3288,13.3124,13.3288,9400.0
2011-12-30 12:45:00,16.32,16.33,16.31,16.33,10200.0,13.3206,13.3288,13.3124,13.3288,10200.0
2011-12-30 12:50:00,16.32,16.33,16.32,16.33,13600.0,13.3206,13.3288,13.3206,13.3288,13600.0
2011-12-30 12:55:00,16.33,16.33,16.32,16.32,17800.0,13.3288,13.3288,13.3206,13.3206,17800.0
2011-12-30 13:00:00,16.32,16.33,16.32,16.32,13200.0,13.3206,13.3288,13.3206,13.3206,13200.0
2011-12-30 13:05:00,16.32,16.33,16.3,16.3,7900.0,13.3206,13.3288,13.3043,13.3043,7900.0
2011-12-30 13:10:00,16.3,16.31,16.29,16.29,4400.0,13.3043,13.3124,13.2961,13.2961,4400.0
2011-12-30 13:15:00,16.29,16.3,16.29,16.3,15700.0,13.2961,13.3043,13.2961,13.3043,15700.0
2011-12-30 13:20:00,16.29,16.3,16.29,16.29,14300.0,13.2961,13.3043,13.2961,13.2961,14300.0
2011-12-30 13:25:00,16.29,16.31,16.29,16.3,21600.0,13.2961,13.3124,13.2961,13.3043,21600.0
2011-12-30 13:30:00,16.3,16.31,16.29,16.3,14900.0,13.3043,13.3124,13.2961,13.3043,14900.0
2011-12-30 13:35:00,16.3,16.34,16.3,16.34,27500.0,13.3043,13.3369,13.3043,13.3369,27500.0
2011-12-30 13:40:00,16.34,16.37,16.34,16.36,39200.0,13.3369,13.3614,13.3369,13.3533,39200.0
2011-12-30 13:45:00,16.36,16.39,16.35,16.38,19700.0,13.3533,13.3777,13.3451,13.3696,19700.0
2011-12-30 13:50:00,16.38,16.38,16.37,16.38,4500.0,13.3696,13.3696,13.3614,13.3696,4500.0
2011-12-30 13:55:00,16.37,16.38,16.34,16.34,5800.0,13.3614,13.3696,13.3369,13.3369,5800.0
2011-12-30 14:00:00,16.34,16.35,16.3,16.31,4700.0,13.3369,13.3451,13.3043,13.3124,4700.0
2011-12-30 14:05:00,16.3,16.31,16.3,16.3,5400.0,13.3043,13.3124,13.3043,13.3043,5400.0
2011-12-30 14:10:00,16.3,16.31,16.29,16.3,25200.0,13.3043,13.3124,13.2961,13.3043,25200.0
2011-12-30 14:15:00,16.3,16.3,16.29,16.29,25600.0,13.3043,13.3043,13.2961,13.2961,25600.0
2011-12-30 14:20:00,16.29,16.29,16.23,16.25,63600.0,13.2961,13.2961,13.2472,13.2635,63600.0
2011-12-30 14:25:00,16.25,16.26,16.23,16.24,13100.0,13.2635,13.2716,13.2472,13.2553,13100.0
2011-12-30 14:30:00,16.24,16.27,16.24,16.25,28400.0,13.2553,13.2798,13.2553,13.2635,28400.0
2011-12-30 14:35:00,16.25,16.26,16.24,16.25,13500.0,13.2635,13.2716,13.2553,13.2635,13500.0
2011-12-30 14:40:00,16.25,16.25,16.24,16.25,11900.0,13.2635,13.2635,13.2553,13.2635,11900.0
2011-12-30 14:45:00,16.25,16.25,16.24,16.25,9500.0,13.2635,13.2635,13.2553,13.2635,9500.0
2011-12-30 14:50:00,16.25,16.25,16.24,16.25,9700.0,13.2635,13.2635,13.2553,13.2635,9700.0
2011-12-30 14:55:00,16.25,16.25,16.24,16.25,8300.0,13.2635,13.2635,13.2553,13.2635,8300.0
2011-12-30 15:00:00,16.25,16.28,16.24,16.28,33700.0,13.2635,13.288,13.2553,13.288,33700.0
2011-12-30 15:05:00,16.27,16.28,16.24,16.24,21600.0,13.2798,13.288,13.2553,13.2553,21600.0
2011-12-30 15:10:00,16.24,16.25,16.21,16.25,46900.0,13.2553,13.2635,13.2308,13.2635,46900.0
2011-12-30 15:15:00,16.24,16.25,16.23,16.24,24900.0,13.2553,13.2635,13.2472,13.2553,24900.0
2011-12-30 15:20:00,16.23,16.26,16.23,16.26,15000.0,13.2472,13.2716,13.2472,13.2716,15000.0
2011-12-30 15:25:00,16.26,16.26,16.23,16.25,22900.0,13.2716,13.2716,13.2472,13.2635,22900.0
2011-12-30 15:30:00,16.25,16.25,16.23,16.24,30300.0,13.2635,13.2635,13.2472,13.2553,30300.0
2011-12-30 15:35:00,16.25,16.25,16.24,16.24,19400.0,13.2635,13.2635,13.2553,13.2553,19400.0
2011-12-30 15:40:00,16.24,16.25,16.23,16.23,33000.0,13.2553,13.2635,13.2472,13.2472,33000.0
2011-12-30 15:45:00,16.23,16.24,16.23,16.23,27800.0,13.2472,13.2553,13.2472,13.2472,27800.0
2011-12-30 15:50:00,16.24,16.26,16.24,16.24,100400.0,13.2553,13.2716,13.2553,13.2553,100400.0
2011-12-30 15:55:00,16.24,16.24,16.2,16.2,165600.0,13.2553,13.2553,13.2227,13.2227,165600.0
2012-01-03 09:30:00,16.89,17.13,16.89,17.1,134700.0,13.7859,13.9817,13.7859,13.9573,134700.0
2012-01-03 09:35:00,17.11,17.22,17.08,17.16,92900.0,13.9654,14.0552,13.9409,14.0062,92900.0
2012-01-03 09:40:00,17.16,17.19,16.93,16.99,58300.0,14.0062,14.0307,13.8185,13.8675,58300.0
2012-01-03 09:45:00,17.0,17.04,16.85,16.86,63400.0,13.8756,13.9083,13.7532,13.7614,63400.0
2012-01-03 09:50:00,16.86,17.03,16.86,16.99,70600.0,13.7614,13.9001,13.7614,13.8675,70600.0
2012-01-03 09:55:00,16.98,17.0,16.93,16.97,25200.0,13.8593,13.8756,13.8185,13.8511,25200.0
2012-01-03 10:00:00,16.97,17.1,16.94,17.07,31900.0,13.8511,13.9573,13.8267,13.9328,31900.0
2012-01-03 10:05:00,17.07,17.14,17.07,17.13,47600.0,13.9328,13.9899,13.9328,13.9817,47600.0
2012-01-03 10:10:00,17.14,17.16,17.06,17.07,46700.0,13.9899,14.0062,13.9246,13.9328,46700.0
2012-01-03 10:15:00,17.07,17.1,17.05,17.07,21400.0,13.9328,13.9573,13.9164,13.9328,21400.0
2012-01-03 10:20:00,17.07,17.11,17.07,17.08,16400.0,13.9328,13.9654,13.9328,13.9409,16400.0
2012-01-03 10:25:00,17.07,17.07,16.97,16.98,33900.0,13.9328,13.9328,13.8511,13.8593,33900.0
2012-01-03 10:30:00,16.99,17.02,16.96,16.99,42200.0,13.8675,13.892,13.843,13.8675,42200.0
2012-01-03 10:35:00,17.0,17.03,17.0,17.01,29900.0,13.8756,13.9001,13.8756,13.8838,29900.0
2012-01-03 10:40:00,17.0,17.04,17.0,17.04,15100.0,13.8756,13.9083,13.8756,13.9083,15100.0
2012-01-03 10:45:00,17.04,17.05,17.0,17.0,28900.0,13.9083,13.9164,13.8756,13.8756,28900.0
2012-01-03 10:50:00,16.99,17.06,16.98,17.05,30800.0,13.8675,13.9246,13.8593,13.9164,30800.0
2012-01-03 10:55:00,17.05,17.06,17.04,17.05,16900.0,13.9164,13.9246,13.9083,13.9164,16900.0
2012-01-03 11:00:00,17.06,17.07,17.05,17.06,21100.0,13.9246,13.9328,13.9164,13.9246,21100.0
2012-01-03 11:05:00,17.06,17.06,16.98,16.99,27000.0,13.9246,13.9246,13.8593,13.8675,27000.0
2012-01-03 11:10:00,16.98,17.04,16.97,17.02,37600.0,13.8593,13.9083,13.8511,13.892,37600.0
2012-01-03 11:15:00,17.02,17.03,17.0,17.0,20800.0,13.892,13.9001,13.8756,13.8756,20800.0
2012-01-03 11:20:00,17.0,17.01,16.91,16.92,31100.0,13.8756,13.8838,13.8022,13.8103,31100.0
2012-01-03 11:25:00,16.91,16.93,16.9,16.91,22500.0,13.8022,13.8185,13.794,13.8022,22500.0
2012-01-03 11:30:00,16.9,16.97,16.89,16.96,43400.0,13.794,13.8511,13.7859,13.843,43400.0
2012-01-03 11:35:00,16.95,16.95,16.91,16.91,21400.0,13.8348,13.8348,13.8022,13.8022,21400.0
2012-01-03 11:40:00,16.91,16.91,16.82,16.83,65100.0,13.8022,13.8022,13.7287,13.7369,65100.0
2012-01-03 11:45:00,16.82,16.85,16.81,16.83,28300.0,13.7287,13.7532,13.7206,13.7369,28300.0
2012-01-03 11:50:00,16.83,16.87,16.82,16.87,22200.0,13.7369,13.7695,13.7287,13.7695,22200.0
2012-01-03 11:55:00,16.87,16.89,16.83,16.83,20400.0,13.7695,13.7859,13.7369,13.7369,20400.0
2012-01-03 12:00:00,16.83,16.86,16.82,16.83,31500.0,13.7369,13.7614,13.7287,13.7369,31500.0
2012-01-03 12:05:00,16.82,16.86,16.82,16.86,15600.0,13.7287,13.7614,13.7287,13.7614,15600.0
2012-01-03 12:10:00,16.86,16.86,16.8,16.8,19100.0,13.7614,13.7614,13.7124,13.7124,19100.0
2012-01-03 12:15:00,16.8,16.86,16.8,16.86,22500.0,13.7124,13.7614,13.7124,13.7614,22500.0
2012-01-03 12:20:00,16.86,16.88,16.83,16.84,14400.0,13.7614,13.7777,13.7369,13.745,14400.0
2012-01-03 12:25:00,16.84,16.85,16.82,16.84,11600.0,13.745,13.7532,13.7287,13.745,11600.0
2012-01-03 12:30:00,16.83,16.83,16.74,16.74,75700.0,13.7369,13.7369,13.6634,13.6634,75700.0
2012-01-03 12:35:00,16.74,16.75,16.68,16.69,44500.0,13.6634,13.6716,13.6144,13.6226,44500.0
2012-01-03 12:40:00,16.7,16.73,16.7,16.73,44600.0,13.6308,13.6553,13.6308,13.6553,44600.0
2012-01-03 12:45:00,16.72,16.74,16.64,16.64,56100.0,13.6471,13.6634,13.5818,13.5818,56100.0
2012-01-03 12:50:00,16.63,16.71,16.63,16.71,32300.0,13.5736,13.6389,13.5736,13.6389,32300.0
2012-01-03 12:55:00,16.71,16.72,16.66,16.72,28500.0,13.6389,13.6471,13.5981,13.6471,28500.0
2012-01-03 13:00:00,16.72,16.77,16.72,16.74,50900.0,13.6471,13.6879,13.6471,13.6634,50900.0
2012-01-03 13:05:00,16.74,16.74,16.7,16.73,29400.0,13.6634,13.6634,13.6308,13.6553,29400.0
2012-01-03 13:10:00,16.72,16.75,16.71,16.75,28200.0,13.6471,13.6716,13.6389,13.6716,28200.0
2012-01-03 13:15:00,16.75,16.8,16.75,16.78,41800.0,13.6716,13.7124,13.6716,13.6961,41800.0
2012-01-03 13:20:00,16.78,16.78,16.73,16.75,17200.0,13.6961,13.6961,13.6553,13.6716,17200.0
2012-01-03 13:25:00,16.75,16.77,16.72,16.77,21900.0,13.6716,13.6879,13.6471,13.6879,21900.0
2012-01-03 13:30:00,16.77,16.77,16.71,16.71,13600.0,13.6879,13.6879,13.6389,13.6389,13600.0
2012-01-03 13:35:00,16.72,16.74,16.71,16.72,33300.0,13.6471,13.6634,13.6389,13.6471,33300.0
2012-01-03 13:40:00,16.72,16.78,16.72,16.73,46800.0,13.6471,13.6961,13.6471,13.6553,46800.0
2012-01-03 13:45:00,16.72,16.76,16.7,16.76,16100.0,13.6471,13.6797,13.6308,13.6797,16100.0
2012-01-03 13:50:00,16.77,16.79,16.75,16.75,17600.0,13.6879,13.7042,13.6716,13.6716,17600.0
2012-01-03 13:55:00,16.75,16.81,16.74,16.8,89200.0,13.6716,13.7206,13.6634,13.7124,89200.0
2012-01-03 14:00:00,16.81,16.9,16.8,16.89,76900.0,13.7206,13.794,13.7124,13.7859,76900.0
2012-01-03 14:05:00,16.9,16.96,16.9,16.91,93600.0,13.794,13.843,13.794,13.8022,93600.0
2012-01-03 14:10:00,16.91,16.94,16.89,16.93,75500.0,13.8022,13.8267,13.7859,13.8185,75500.0
2012-01-03 14:15:00,16.93,16.98,16.91,16.97,105800.0,13.8185,13.8593,13.8022,13.8511,105800.0
2012-01-03 14:20:00,16.97,16.97,16.93,16.93,31900.0,13.8511,13.8511,13.8185,13.8185,31900.0
2012-01-03 14:25:00,16.93,16.96,16.91,16.95,51900.0,13.8185,13.843,13.8022,13.8348,51900.0
2012-01-03 14:30:00,16.96,17.04,16.95,17.04,93200.0,13.843,13.9083,13.8348,13.9083,93200.0
2012-01-03 14:35:00,17.04,17.07,16.99,16.99,133300.0,13.9083,13.9328,13.8675,13.8675,133300.0
2012-01-03 14:40:00,16.99,16.99,16.93,16.97,72100.0,13.8675,13.8675,13.8185,13.8511,72100.0
2012-01-03 14:45:00,16.98,16.98,16.95,16.97,68300.0,13.8593,13.8593,13.8348,13.8511,68300.0
2012-01-03 14:50:00,16.97,16.98,16.95,16.97,63800.0,13.8511,13.8593,13.8348,13.8511,63800.0
2012-01-03 14:55:00,16.98,17.01,16.96,17.0,194200.0,13.8593,13.8838,13.843,13.8756,194200.0
2012-01-03 15:00:00,17.0,17.0,16.96,16.96,33500.0,13.8756,13.8756,13.843,13.843,33500.0
2012-01-03 15:05:00,16.96,17.02,16.96,17.02,59900.0,13.843,13.892,13.843,13.892,59900.0
2012-01-03 15:10:00,17.02,17.03,16.96,16.97,26600.0,13.892,13.9001,13.843,13.8511,26600.0
2012-01-03 15:15:00,16.97,16.99,16.95,16.96,70000.0,13.8511,13.8675,13.8348,13.843,70000.0
2012-01-03 15:20:00,16.95,16.96,16.86,16.87,94800.0,13.8348,13.843,13.7614,13.7695,94800.0
2012-01-03 15:25:00,16.87,16.89,16.87,16.87,32100.0,13.7695,13.7859,13.7695,13.7695,32100.0
2012-01-03 15:30:00,16.88,16.88,16.84,16.84,71700.0,13.7777,13.7777,13.745,13.745,71700.0
2012-01-03 15:35:00,16.84,16.85,16.81,16.85,103900.0,13.745,13.7532,13.7206,13.7532,103900.0
2012-01-03 15:40:00,16.85,16.87,16.84,16.87,95200.0,13.7532,13.7695,13.745,13.7695,95200.0
2012-01-03 15:45:00,16.87,16.89,16.86,16.87,112000.0,13.7695,13.7859,13.7614,13.7695,112000.0
2012-01-03 15:50:00,16.87,16.87,16.77,16.78,134000.0,13.7695,13.7695,13.6879,13.6961,134000.0
2012-01-03 15:55:00,16.78,16.86,16.78,16.83,248200.0,13.6961,13.7614,13.6961,13.7369,248200.0
2012-01-04 09:30:00,16.68,16.77,16.6,16.61,31500.0,13.6144,13.6879,13.5491,13.5573,31500.0
2012-01-04 09:35:00,16.65,16.73,16.59,16.64,29900.0,13.59,13.6553,13.541,13.5818,29900.0
2012-01-04 09:40:00,16.66,16.71,16.59,16.64,21000.0,13.5981,13.6389,13.541,13.5818,21000.0
2012-01-04 09:45:00,16.64,16.76,16.58,16.72,56900.0,13.5818,13.6797,13.5328,13.6471,56900.0
2012-01-04 09:50:00,16.73,16.73,16.69,16.7,13500.0,13.6553,13.6553,13.6226,13.6308,13500.0
2012-01-04 09:55:00,16.7,16.78,16.7,16.76,34400.0,13.6308,13.6961,13.6308,13.6797,34400.0
2012-01-04 10:00:00,16.75,16.82,16.66,16.76,57200.0,13.6716,13.7287,13.5981,13.6797,57200.0
2012-01-04 10:05:00,16.75,16.76,16.68,16.69,19500.0,13.6716,13.6797,13.6144,13.6226,19500.0
2012-01-04 10:10:00,16.68,16.68,16.63,16.68,53300.0,13.6144,13.6144,13.5736,13.6144,53300.0
2012-01-04 10:15:00,16.67,16.69,16.64,16.66,35400.0,13.6063,13.6226,13.5818,13.5981,35400.0
2012-01-04 10:20:00,16.66,16.73,16.66,16.73,23700.0,13.5981,13.6553,13.5981,13.6553,23700.0
2012-01-04 10:25:00,16.73,16.73,16.65,16.65,20500.0,13.6553,13.6553,13.59,13.59,20500.0
2012-01-04 10:30:00,16.64,16.66,16.61,16.63,21400.0,13.5818,13.5981,13.5573,13.5736,21400.0
2012-01-04 10:35:00,16.62,16.63,16.56,16.58,44400.0,13.5655,13.5736,13.5165,13.5328,44400.0
2012-01-04 10:40:00,16.58,16.62,16.57,16.6,23100.0,13.5328,13.5655,13.5247,13.5491,23100.0
2012-01-04 10:45:00,16.6,16.62,16.57,16.62,14300.0,13.5491,13.5655,13.5247,13.5655,14300.0
2012-01-04 10:50:00,16.62,16.69,16.62,16.68,13400.0,13.5655,13.6226,13.5655,13.6144,13400.0
2012-01-04 10:55:00,16.68,16.68,16.64,16.66,10000.0,13.6144,13.6144,13.5818,13.5981,10000.0
2012-01-04 11:00:00,16.65,16.67,16.64,16.66,19100.0,13.59,13.6063,13.5818,13.5981,19100.0
2012-01-04 11:05:00,16.66,16.67,16.62,16.63,25300.0,13.5981,13.6063,13.5655,13.5736,25300.0
2012-01-04 11:10:00,16.62,16.69,16.62,16.69,14900.0,13.5655,13.6226,13.5655,13.6226,14900.0
2012-01-04 11:15:00,16.69,16.7,16.66,16.66,11700.0,13.6226,13.6308,13.5981,13.5981,11700.0
2012-01-04 11:20:00,16.66,16.71,16.66,16.71,13300.0,13.5981,13.6389,13.5981,13.6389,13300.0
2012-01-04 11:25:00,16.7,16.72,16.68,16.71,6700.0,13.6308,13.6471,13.6144,13.6389,6700.0
2012-01-04 11:30:00,16.71,16.71,16.67,16.68,13200.0,13.6389,13.6389,13.6063,13.6144,13200.0
2012-01-04 11:35:00,16.68,16.72,16.68,16.72,13300.0,13.6144,13.6471,13.6144,13.6471,13300.0
2012-01-04 11:40:00,16.73,16.73,16.72,16.72,4700.0,13.6553,13.6553,13.6471,13.6471,4700.0
2012-01-04 11:45:00,16.72,16.74,16.71,16.74,10300.0,13.6471,13.6634,13.6389,13.6634,10300.0
2012-01-04 11:50:00,16.73,16.75,16.72,16.74,14800.0,13.6553,13.6716,13.6471,13.6634,14800.0
2012-01-04 11:55:00,16.75,16.75,16.7,16.72,8400.0,13.6716,13.6716,13.6308,13.6471,8400.0
2012-01-04 12:00:00,16.71,16.72,16.68,16.68,9400.0,13.6389,13.6471,13.6144,13.6144,9400.0
2012-01-04 12:05:00,16.68,16.79,16.68,16.78,28500.0,13.6144,13.7042,13.6144,13.6961,28500.0
2012-01-04 12:10:00,16.77,16.8,16.77,16.8,20500.0,13.6879,13.7124,13.6879,13.7124,20500.0
2012-01-04 12:15:00,16.8,16.83,16.8,16.81,15500.0,13.7124,13.7369,13.7124,13.7206,15500.0
2012-01-04 12:20:00,16.81,16.81,16.78,16.78,21600.0,13.7206,13.7206,13.6961,13.6961,21600.0
2012-01-04 12:25:00,16.78,16.79,16.77,16.78,9300.0,13.6961,13.7042,13.6879,13.6961,9300.0
2012-01-04 12:30:00,16.78,16.81,16.78,16.8,17900.0,13.6961,13.7206,13.6961,13.7124,17900.0
2012-01-04 12:35:00,16.79,16.8,16.78,16.78,17100.0,13.7042,13.7124,13.6961,13.6961,17100.0
2012-01-04 12:40:00,16.78,16.81,16.77,16.78,14800.0,13.6961,13.7206,13.6879,13.6961,14800.0
2012-01-04 12:45:00,16.78,16.79,16.77,16.78,10900.0,13.6961,13.7042,13.6879,13.6961,10900.0
2012-01-04 12:50:00,16.78,16.81,16.77,16.8,9500.0,13.6961,13.7206,13.6879,13.7124,9500.0
2012-01-04 12:55:00,16.8,16.81,16.79,16.81,16400.0,13.7124,13.7206,13.7042,13.7206,16400.0
2012-01-04 13:00:00,16.8,16.8,16.76,16.77,18000.0,13.7124,13.7124,13.6797,13.6879,18000.0
2012-01-04 13:05:00,16.76,16.8,16.76,16.77,25300.0,13.6797,13.7124,13.6797,13.6879,25300.0
2012-01-04 13:10:00,16.77,16.78,16.74,16.75,22200.0,13.6879,13.6961,13.6634,13.6716,22200.0
2012-01-04 13:15:00,16.75,16.75,16.74,16.75,17700.0,13.6716,13.6716,13.6634,13.6716,17700.0
2012-01-04 13:20:00,16.75,16.76,16.73,16.73,23800.0,13.6716,13.6797,13.6553,13.6553,23800.0
2012-01-04 13:25:00,16.73,16.76,16.69,16.74,22400.0,13.6553,13.6797,13.6226,13.6634,22400.0
2012-01-04 13:30:00,16.73,16.75,16.73,16.74,21000.0,13.6553,13.6716,13.6553,13.6634,21000.0
2012-01-04 13:35:00,16.73,16.79,16.73,16.76,18400.0,13.6553,13.7042,13.6553,13.6797,18400.0
2012-01-04 13:40:00,16.76,16.78,16.76,16.77,12500.0,13.6797,13.6961,13.6797,13.6879,12500.0
2012-01-04 13:45:00,16.77,16.81,16.75,16.8,25600.0,13.6879,13.7206,13.6716,13.7124,25600.0
2012-01-04 13:50:00,16.8,16.83,16.78,16.8,31600.0,13.7124,13.7369,13.6961,13.7124,31600.0
2012-01-04 13:55:00,16.8,16.8,16.78,16.8,23300.0,13.7124,13.7124,13.6961,13.7124,23300.0
2012-01-04 14:00:00,16.8,16.81,16.8,16.8,29900.0,13.7124,13.7206,13.7124,13.7124,29900.0
2012-01-04 14:05:00,16.8,16.82,16.79,16.81,29500.0,13.7124,13.7287,13.7042,13.7206,29500.0
2012-01-04 14:10:00,16.82,16.82,16.76,16.77,30900.0,13.7287,13.7287,13.6797,13.6879,30900.0
2012-01-04 14:15:00,16.76,16.8,16.76,16.8,28100.0,13.6797,13.7124,13.6797,13.7124,28100.0
2012-01-04 14:20:00,16.8,16.8,16.77,16.79,29100.0,13.7124,13.7124,13.6879,13.7042,29100.0
2012-01-04 14:25:00,16.79,16.8,16.78,16.79,28100.0,13.7042,13.7124,13.6961,13.7042,28100.0
2012-01-04 14:30:00,16.78,16.83,16.77,16.78,45900.0,13.6961,13.7369,13.6879,13.6961,45900.0
2012-01-04 14:35:00,16.79,16.8,16.76,16.78,33000.0,13.7042,13.7124,13.6797,13.6961,33000.0
2012-01-04 14:40:00,16.78,16.79,16.77,16.79,20000.0,13.6961,13.7042,13.6879,13.7042,20000.0
2012-01-04 14:45:00,16.79,16.8,16.77,16.78,54400.0,13.7042,13.7124,13.6879,13.6961,54400.0
2012-01-04 14:50:00,16.78,16.83,16.77,16.83,23800.0,13.6961,13.7369,13.6879,13.7369,23800.0
2012-01-04 14:55:00,16.82,16.86,16.82,16.83,100300.0,13.7287,13.7614,13.7287,13.7369,100300.0
2012-01-04 15:00:00,16.83,16.83,16.78,16.78,25300.0,13.7369,13.7369,13.6961,13.6961,25300.0
2012-01-04 15:05:00,16.78,16.81,16.78,16.78,43000.0,13.6961,13.7206,13.6961,13.6961,43000.0
2012-01-04 15:10:00,16.79,16.81,16.77,16.77,35900.0,13.7042,13.7206,13.6879,13.6879,35900.0
2012-01-04 15:15:00,16.78,16.78,16.75,16.78,43600.0,13.6961,13.6961,13.6716,13.6961,43600.0
2012-01-04 15:20:00,16.78,16.8,16.77,16.8,16500.0,13.6961,13.7124,13.6879,13.7124,16500.0
2012-01-04 15:25:00,16.8,16.82,16.79,16.81,66500.0,13.7124,13.7287,13.7042,13.7206,66500.0
2012-01-04 15:30:00,16.82,16.84,16.8,16.83,61800.0,13.7287,13.745,13.7124,13.7369,61800.0
2012-01-04 15:35:00,16.83,16.83,16.8,16.8,36900.0,13.7369,13.7369,13.7124,13.7124,36900.0
2012-01-04 15:40:00,16.8,16.86,16.8,16.84,59700.0,13.7124,13.7614,13.7124,13.745,59700.0
2012-01-04 15:45:00,16.84,16.84,16.76,16.82,162500.0,13.745,13.745,13.6797,13.7287,162500.0
2012-01-04 15:50:00,16.82,16.86,16.8,16.83,174400.0,13.7287,13.7614,13.7124,13.7369,174400.0
2012-01-04 15:55:00,16.84,16.84,16.76,16.77,281400.0,13.745,13.745,13.6797,13.6879,281400.0
2012-01-05 09:30:00,16.64,16.84,16.63,16.82,39900.0,13.5818,13.745,13.5736,13.7287,39900.0
2012-01-05 09:35:00,16.82,16.82,16.7,16.76,19900.0,13.7287,13.7287,13.6308,13.6797,19900.0
2012-01-05 09:40:00,16.75,16.75,16.61,16.62,26600.0,13.6716,13.6716,13.5573,13.5655,26600.0
2012-01-05 09:45:00,16.61,16.63,16.48,16.51,47600.0,13.5573,13.5736,13.4512,13.4757,47600.0
2012-01-05 09:50:00,16.51,16.61,16.51,16.6,50400.0,13.4757,13.5573,13.4757,13.5491,50400.0
2012-01-05 09:55:00,16.59,16.6,16.57,16.59,33800.0,13.541,13.5491,13.5247,13.541,33800.0
2012-01-05 10:00:00,16.6,16.64,16.56,16.63,58600.0,13.5491,13.5818,13.5165,13.5736,58600.0
2012-01-05 10:05:00,16.63,16.7,16.59,16.7,51800.0,13.5736,13.6308,13.541,13.6308,51800.0
2012-01-05 10:10:00,16.69,16.75,16.66,16.75,33500.0,13.6226,13.6716,13.5981,13.6716,33500.0
2012-01-05 10:15:00,16.75,16.82,16.75,16.81,41400.0,13.6716,13.7287,13.6716,13.7206,41400.0
2012-01-05 10:20:00,16.81,16.84,16.79,16.83,34500.0,13.7206,13.745,13.7042,13.7369,34500.0
2012-01-05 10:25:00,16.82,16.88,16.82,16.86,21800.0,13.7287,13.7777,13.7287,13.7614,21800.0
2012-01-05 10:30:00,16.87,16.89,16.82,16.85,41900.0,13.7695,13.7859,13.7287,13.7532,41900.0
2012-01-05 10:35:00,16.84,16.89,16.8,16.85,28500.0,13.745,13.7859,13.7124,13.7532,28500.0
2012-01-05 10:40:00,16.85,16.89,16.85,16.86,43900.0,13.7532,13.7859,13.7532,13.7614,43900.0
2012-01-05 10:45:00,16.86,16.9,16.86,16.89,18700.0,13.7614,13.794,13.7614,13.7859,18700.0
2012-01-05 10:50:00,16.9,16.94,16.87,16.87,37300.0,13.794,13.8267,13.7695,13.7695,37300.0
2012-01-05 10:55:00,16.87,16.93,16.86,16.93,20200.0,13.7695,13.8185,13.7614,13.8185,20200.0
2012-01-05 11:00:00,16.93,16.94,16.89,16.93,12100.0,13.8185,13.8267,13.7859,13.8185,12100.0
2012-01-05 11:05:00,16.93,16.93,16.89,16.89,22400.0,13.8185,13.8185,13.7859,13.7859,22400.0
2012-01-05 11:10:00,16.88,16.89,16.87,16.89,40100.0,13.7777,13.7859,13.7695,13.7859,40100.0
2012-01-05 11:15:00,16.89,16.9,16.88,16.88,15800.0,13.7859,13.794,13.7777,13.7777,15800.0
2012-01-05 11:20:00,16.88,16.99,16.88,16.96,34500.0,13.7777,13.8675,13.7777,13.843,34500.0
2012-01-05 11:25:00,16.96,17.01,16.96,17.0,27800.0,13.843,13.8838,13.843,13.8756,27800.0
2012-01-05 11:30:00,16.99,17.01,16.99,17.0,14200.0,13.8675,13.8838,13.8675,13.8756,14200.0
2012-01-05 11:35:00,17.0,17.0,16.97,16.97,17600.0,13.8756,13.8756,13.8511,13.8511,17600.0
2012-01-05 11:40:00,16.97,17.0,16.96,16.97,39400.0,13.8511,13.8756,13.843,13.8511,39400.0
2012-01-05 11:45:00,16.97,17.03,16.97,17.03,34900.0,13.8511,13.9001,13.8511,13.9001,34900.0
2012-01-05 11:50:00,17.03,17.04,16.98,16.99,22100.0,13.9001,13.9083,13.8593,13.8675,22100.0
2012-01-05 11:55:00,16.99,17.01,16.95,16.98,88000.0,13.8675,13.8838,13.8348,13.8593,88000.0
2012-01-05 12:00:00,16.99,16.99,16.95,16.95,14600.0,13.8675,13.8675,13.8348,13.8348,14600.0
2012-01-05 12:05:00,16.96,17.01,16.96,17.01,19900.0,13.843,13.8838,13.843,13.8838,19900.0
2012-01-05 12:10:00,17.01,17.01,16.98,16.98,14300.0,13.8838,13.8838,13.8593,13.8593,14300.0
2012-01-05 12:15:00,16.99,17.05,16.98,17.05,46200.0,13.8675,13.9164,13.8593,13.9164,46200.0
2012-01-05 12:20:00,17.05,17.05,16.98,17.03,49400.0,13.9164,13.9164,13.8593,13.9001,49400.0
2012-01-05 12:25:00,17.02,17.05,17.02,17.05,33700.0,13.892,13.9164,13.892,13.9164,33700.0
2012-01-05 12:30:00,17.05,17.09,17.05,17.07,31100.0,13.9164,13.9491,13.9164,13.9328,31100.0
2012-01-05 12:35:00,17.06,17.07,17.06,17.07,22000.0,13.9246,13.9328,13.9246,13.9328,22000.0
2012-01-05 12:40:00,17.06,17.11,17.06,17.09,56900.0,13.9246,13.9654,13.9246,13.9491,56900.0
2012-01-05 12:45:00,17.09,17.16,17.09,17.15,28300.0,13.9491,14.0062,13.9491,13.9981,28300.0
2012-01-05 12:50:00,17.15,17.18,17.14,17.17,46400.0,13.9981,14.0226,13.9899,14.0144,46400.0
2012-01-05 12:55:00,17.17,17.21,17.17,17.2,57400.0,14.0144,14.047,14.0144,14.0389,57400.0
2012-01-05 13:00:00,17.2,17.2,17.14,17.14,37400.0,14.0389,14.0389,13.9899,13.9899,37400.0
2012-01-05 13:05:00,17.15,17.15,17.12,17.15,46600.0,13.9981,13.9981,13.9736,13.9981,46600.0
2012-01-05 13:10:00,17.15,17.15,17.13,17.13,9900.0,13.9981,13.9981,13.9817,13.9817,9900.0
2012-01-05 13:15:00,17.14,17.14,17.12,17.13,17000.0,13.9899,13.9899,13.9736,13.9817,17000.0
2012-01-05 13:20:00,17.13,17.14,17.12,17.14,19200.0,13.9817,13.9899,13.9736,13.9899,19200.0
2012-01-05 13:25:00,17.14,17.16,17.14,17.16,55200.0,13.9899,14.0062,13.9899,14.0062,55200.0
2012-01-05 13:30:00,17.16,17.18,17.14,17.16,29700.0,14.0062,14.0226,13.9899,14.0062,29700.0
2012-01-05 13:35:00,17.15,17.16,17.13,17.15,32600.0,13.9981,14.0062,13.9817,13.9981,32600.0
2012-01-05 13:40:00,17.16,17.21,17.15,17.2,41000.0,14.0062,14.047,13.9981,14.0389,41000.0
2012-01-05 13:45:00,17.2,17.21,17.18,17.19,42700.0,14.0389,14.047,14.0226,14.0307,42700.0
2012-01-05 13:50:00,17.2,17.25,17.19,17.24,93200.0,14.0389,14.0797,14.0307,14.0715,93200.0
2012-01-05 13:55:00,17.23,17.26,17.22,17.25,30200.0,14.0634,14.0879,14.0552,14.0797,30200.0
2012-01-05 14:00:00,17.25,17.3,17.23,17.29,94800.0,14.0797,14.1205,14.0634,14.1123,94800.0
2012-01-05 14:05:00,17.28,17.33,17.27,17.29,73000.0,14.1042,14.145,14.096,14.1123,73000.0
2012-01-05 14:10:00,17.3,17.3,17.25,17.25,17500.0,14.1205,14.1205,14.0797,14.0797,17500.0
2012-01-05 14:15:00,17.25,17.25,17.21,17.21,76600.0,14.0797,14.0797,14.047,14.047,76600.0
2012-01-05 14:20:00,17.21,17.21,17.17,17.19,38000.0,14.047,14.047,14.0144,14.0307,38000.0
2012-01-05 14:25:00,17.2,17.2,17.16,17.18,66900.0,14.0389,14.0389,14.0062,14.0226,66900.0
2012-01-05 14:30:00,17.18,17.2,17.16,17.2,104600.0,14.0226,14.0389,14.0062,14.0389,104600.0
2012-01-05 14:35:00,17.2,17.21,17.19,17.2,87900.0,14.0389,14.047,14.0307,14.0389,87900.0
2012-01-05 14:40:00,17.21,17.23,17.19,17.2,56600.0,14.047,14.0634,14.0307,14.0389,56600.0
2012-01-05 14:45:00,17.2,17.21,17.18,17.19,52100.0,14.0389,14.047,14.0226,14.0307,52100.0
2012-01-05 14:50:00,17.19,17.2,17.16,17.17,88900.0,14.0307,14.0389,14.0062,14.0144,88900.0
2012-01-05 14:55:00,17.17,17.19,17.16,17.16,43700.0,14.0144,14.0307,14.0062,14.0062,43700.0
2012-01-05 15:00:00,17.16,17.22,17.15,17.22,122500.0,14.0062,14.0552,13.9981,14.0552,122500.0
2012-01-05 15:05:00,17.23,17.27,17.22,17.27,88500.0,14.0634,14.096,14.0552,14.096,88500.0
2012-01-05 15:10:00,17.26,17.27,17.17,17.2,148400.0,14.0879,14.096,14.0144,14.0389,148400.0
2012-01-05 15:15:00,17.2,17.23,17.19,17.22,51600.0,14.0389,14.0634,14.0307,14.0552,51600.0
2012-01-05 15:20:00,17.22,17.29,17.22,17.28,81600.0,14.0552,14.1123,14.0552,14.1042,81600.0
2012-01-05 15:25:00,17.28,17.29,17.25,17.26,120800.0,14.1042,14.1123,14.0797,14.0879,120800.0
2012-01-05 15:30:00,17.27,17.27,17.18,17.18,96000.0,14.096,14.096,14.0226,14.0226,96000.0
2012-01-05 15:35:00,17.18,17.2,17.16,17.19,122800.0,14.0226,14.0389,14.0062,14.0307,122800.0
2012-01-05 15:40:00,17.19,17.27,17.19,17.26,153800.0,14.0307,14.096,14.0307,14.0879,153800.0
2012-01-05 15:45:00,17.25,17.27,17.24,17.25,155300.0,14.0797,14.096,14.0715,14.0797,155300.0
2012-01-05 15:50:00,17.25,17.29,17.25,17.28,169000.0,14.0797,14.1123,14.0797,14.1042,169000.0
2012-01-05 15:55:00,17.28,17.31,17.27,17.3,265300.0,14.1042,14.1287,14.096,14.1205,265300.0
2012-01-06 09:30:00,16.59,16.81,16.55,16.7,379300.0,13.541,13.7206,13.5083,13.6308,379300.0
2012-01-06 09:35:00,16.69,16.88,16.69,16.85,212100.0,13.6226,13.7777,13.6226,13.7532,212100.0
2012-01-06 09:40:00,16.85,16.86,16.69,16.7,210900.0,13.7532,13.7614,13.6226,13.6308,210900.0
2012-01-06 09:45:00,16.72,16.75,16.7,16.7,126100.0,13.6471,13.6716,13.6308,13.6308,126100.0
2012-01-06 09:50:00,16.71,16.72,16.68,16.72,128400.0,13.6389,13.6471,13.6144,13.6471,128400.0
2012-01-06 09:55:00,16.73,16.81,16.72,16.79,168100.0,13.6553,13.7206,13.6471,13.7042,168100.0
2012-01-06 10:00:00,16.79,16.9,16.74,16.9,125700.0,13.7042,13.794,13.6634,13.794,125700.0
2012-01-06 10:05:00,16.9,17.03,16.89,17.0,191300.0,13.794,13.9001,13.7859,13.8756,191300.0
2012-01-06 10:10:00,17.0,17.27,16.99,17.27,190400.0,13.8756,14.096,13.8675,14.096,190400.0
2012-01-06 10:15:00,17.27,17.33,17.21,17.21,112600.0,14.096,14.145,14.047,14.047,112600.0
2012-01-06 10:20:00,17.22,17.25,17.17,17.25,70700.0,14.0552,14.0797,14.0144,14.0797,70700.0
2012-01-06 10:25:00,17.25,17.25,17.09,17.13,86300.0,14.0797,14.0797,13.9491,13.9817,86300.0
2012-01-06 10:30:00,17.13,17.2,17.12,17.18,43600.0,13.9817,14.0389,13.9736,14.0226,43600.0
2012-01-06 10:35:00,17.18,17.22,17.17,17.21,59100.0,14.0226,14.0552,14.0144,14.047,59100.0
2012-01-06 10:40:00,17.2,17.3,17.2,17.3,62000.0,14.0389,14.1205,14.0389,14.1205,62000.0
2012-01-06 10:45:00,17.3,17.35,17.27,17.34,56400.0,14.1205,14.1613,14.096,14.1531,56400.0
2012-01-06 10:50:00,17.35,17.35,17.26,17.26,29300.0,14.1613,14.1613,14.0879,14.0879,29300.0
2012-01-06 10:55:00,17.26,17.26,17.17,17.2,63500.0,14.0879,14.0879,14.0144,14.0389,63500.0
2012-01-06 11:00:00,17.21,17.28,17.19,17.22,48200.0,14.047,14.1042,14.0307,14.0552,48200.0
2012-01-06 11:05:00,17.22,17.34,17.21,17.28,59600.0,14.0552,14.1531,14.047,14.1042,59600.0
2012-01-06 11:10:00,17.29,17.29,17.21,17.22,18700.0,14.1123,14.1123,14.047,14.0552,18700.0
2012-01-06 11:15:00,17.23,17.26,17.22,17.26,18500.0,14.0634,14.0879,14.0552,14.0879,18500.0
2012-01-06 11:20:00,17.26,17.26,17.2,17.21,34100.0,14.0879,14.0879,14.0389,14.047,34100.0
2012-01-06 11:25:00,17.22,17.25,17.2,17.23,46400.0,14.0552,14.0797,14.0389,14.0634,46400.0
2012-01-06 11:30:00,17.23,17.3,17.22,17.29,42000.0,14.0634,14.1205,14.0552,14.1123,42000.0
2012-01-06 11:35:00,17.28,17.29,17.24,17.29,20000.0,14.1042,14.1123,14.0715,14.1123,20000.0
2012-01-06 11:40:00,17.3,17.33,17.26,17.32,17300.0,14.1205,14.145,14.0879,14.1368,17300.0
2012-01-06 11:45:00,17.32,17.33,17.28,17.29,13300.0,14.1368,14.145,14.1042,14.1123,13300.0
2012-01-06 11:50:00,17.29,17.31,17.24,17.25,45200.0,14.1123,14.1287,14.0715,14.0797,45200.0
2012-01-06 11:55:00,17.24,17.25,17.21,17.22,20400.0,14.0715,14.0797,14.047,14.0552,20400.0
2012-01-06 12:00:00,17.21,17.21,17.2,17.21,14400.0,14.047,14.047,14.0389,14.047,14400.0
2012-01-06 12:05:00,17.2,17.21,17.15,17.17,28200.0,14.0389,14.047,13.9981,14.0144,28200.0
2012-01-06 12:10:00,17.18,17.18,17.11,17.12,29700.0,14.0226,14.0226,13.9654,13.9736,29700.0
2012-01-06 12:15:00,17.12,17.15,17.11,17.13,17100.0,13.9736,13.9981,13.9654,13.9817,17100.0
2012-01-06 12:20:00,17.14,17.18,17.13,17.15,33100.0,13.9899,14.0226,13.9817,13.9981,33100.0
2012-01-06 12:25:00,17.14,17.18,17.13,17.17,17600.0,13.9899,14.0226,13.9817,14.0144,17600.0
2012-01-06 12:30:00,17.17,17.17,17.15,17.16,25300.0,14.0144,14.0144,13.9981,14.0062,25300.0
2012-01-06 12:35:00,17.16,17.16,17.13,17.13,26300.0,14.0062,14.0062,13.9817,13.9817,26300.0
2012-01-06 12:40:00,17.13,17.14,17.07,17.1,38500.0,13.9817,13.9899,13.9328,13.9573,38500.0
2012-01-06 12:45:00,17.1,17.12,17.08,17.1,31700.0,13.9573,13.9736,13.9409,13.9573,31700.0
2012-01-06 12:50:00,17.11,17.12,17.09,17.11,37500.0,13.9654,13.9736,13.9491,13.9654,37500.0
2012-01-06 12:55:00,17.11,17.12,17.07,17.07,17300.0,13.9654,13.9736,13.9328,13.9328,17300.0
2012-01-06 13:00:00,17.06,17.1,17.06,17.09,13500.0,13.9246,13.9573,13.9246,13.9491,13500.0
2012-01-06 13:05:00,17.09,17.11,17.08,17.09,15400.0,13.9491,13.9654,13.9409,13.9491,15400.0
2012-01-06 13:10:00,17.08,17.09,17.0,17.01,37100.0,13.9409,13.9491,13.8756,13.8838,37100.0
2012-01-06 13:15:00,17.0,17.05,17.0,17.03,18900.0,13.8756,13.9164,13.8756,13.9001,18900.0
2012-01-06 13:20:00,17.03,17.05,17.03,17.04,36600.0,13.9001,13.9164,13.9001,13.9083,36600.0
2012-01-06 13:25:00,17.05,17.07,17.03,17.07,31500.0,13.9164,13.9328,13.9001,13.9328,31500.0
2012-01-06 13:30:00,17.06,17.07,17.02,17.04,19700.0,13.9246,13.9328,13.892,13.9083,19700.0
2012-01-06 13:35:00,17.04,17.1,17.02,17.1,19200.0,13.9083,13.9573,13.892,13.9573,19200.0
2012-01-06 13:40:00,17.09,17.18,17.09,17.18,26400.0,13.9491,14.0226,13.9491,14.0226,26400.0
2012-01-06 13:45:00,17.18,17.18,17.13,17.16,31000.0,14.0226,14.0226,13.9817,14.0062,31000.0
2012-01-06 13:50:00,17.15,17.18,17.15,17.16,16200.0,13.9981,14.0226,13.9981,14.0062,16200.0
2012-01-06 13:55:00,17.16,17.21,17.13,17.15,32100.0,14.0062,14.047,13.9817,13.9981,32100.0
2012-01-06 14:00:00,17.16,17.16,17.12,17.12,31800.0,14.0062,14.0062,13.9736,13.9736,31800.0
2012-01-06 14:05:00,17.12,17.17,17.11,17.15,45100.0,13.9736,14.0144,13.9654,13.9981,45100.0
2012-01-06 14:10:00,17.15,17.15,17.08,17.1,46200.0,13.9981,13.9981,13.9409,13.9573,46200.0
2012-01-06 14:15:00,17.1,17.11,17.06,17.08,58700.0,13.9573,13.9654,13.9246,13.9409,58700.0
2012-01-06 14:20:00,17.08,17.14,17.08,17.14,24600.0,13.9409,13.9899,13.9409,13.9899,24600.0
2012-01-06 14:25:00,17.13,17.19,17.12,17.17,48800.0,13.9817,14.0307,13.9736,14.0144,48800.0
2012-01-06 14:30:00,17.18,17.2,17.17,17.18,35300.0,14.0226,14.0389,14.0144,14.0226,35300.0
2012-01-06 14:35:00,17.19,17.22,17.18,17.2,77600.0,14.0307,14.0552,14.0226,14.0389,77600.0
2012-01-06 14:40:00,17.2,17.25,17.2,17.22,27300.0,14.0389,14.0797,14.0389,14.0552,27300.0
2012-01-06 14:45:00,17.22,17.22,17.18,17.19,24400.0,14.0552,14.0552,14.0226,14.0307,24400.0
2012-01-06 14:50:00,17.19,17.23,17.19,17.22,34100.0,14.0307,14.0634,14.0307,14.0552,34100.0
2012-01-06 14:55:00,17.21,17.24,17.14,17.15,78100.0,14.047,14.0715,13.9899,13.9981,78100.0
2012-01-06 15:00:00,17.15,17.21,17.15,17.18,50700.0,13.9981,14.047,13.9981,14.0226,50700.0
2012-01-06 15:05:00,17.18,17.21,17.18,17.2,51800.0,14.0226,14.047,14.0226,14.0389,51800.0
2012-01-06 15:10:00,17.2,17.23,17.2,17.22,48300.0,14.0389,14.0634,14.0389,14.0552,48300.0
2012-01-06 15:15:00,17.22,17.23,17.14,17.19,54700.0,14.0552,14.0634,13.9899,14.0307,54700.0
2012-01-06 15:20:00,17.19,17.19,17.17,17.17,26300.0,14.0307,14.0307,14.0144,14.0144,26300.0
2012-01-06 15:25:00,17.17,17.2,17.17,17.17,47300.0,14.0144,14.0389,14.0144,14.0144,47300.0
2012-01-06 15:30:00,17.17,17.18,17.14,17.15,81500.0,14.0144,14.0226,13.9899,13.9981,81500.0
2012-01-06 15:35:00,17.15,17.21,17.15,17.18,104300.0,13.9981,14.047,13.9981,14.0226,104300.0
2012-01-06 15:40:00,17.19,17.19,17.16,17.16,66600.0,14.0307,14.0307,14.0062,14.0062,66600.0
2012-01-06 15:45:00,17.16,17.2,17.15,17.18,100800.0,14.0062,14.0389,13.9981,14.0226,100800.0
2012-01-06 15:50:00,17.18,17.19,17.14,17.17,154100.0,14.0226,14.0307,13.9899,14.0144,154100.0
2012-01-06 15:55:00,17.17,17.18,17.15,17.15,180000.0,14.0144,14.0226,13.9981,13.9981,180000.0
2012-01-09 09:30:00,17.18,17.27,17.13,17.2,48100.0,14.0226,14.096,13.9817,14.0389,48100.0
2012-01-09 09:35:00,17.19,17.39,17.16,17.37,106600.0,14.0307,14.194,14.0062,14.1776,106600.0
2012-01-09 09:40:00,17.37,17.39,17.36,17.38,68500.0,14.1776,14.194,14.1695,14.1858,68500.0
2012-01-09 09:45:00,17.37,17.5,17.37,17.49,120600.0,14.1776,14.2837,14.1776,14.2756,120600.0
2012-01-09 09:50:00,17.48,17.56,17.46,17.52,109200.0,14.2674,14.3327,14.2511,14.3001,109200.0
2012-01-09 09:55:00,17.53,17.56,17.44,17.49,154400.0,14.3082,14.3327,14.2348,14.2756,154400.0
2012-01-09 10:00:00,17.5,17.55,17.44,17.48,68600.0,14.2837,14.3246,14.2348,14.2674,68600.0
2012-01-09 10:05:00,17.49,17.55,17.48,17.55,104700.0,14.2756,14.3246,14.2674,14.3246,104700.0
2012-01-09 10:10:00,17.56,17.62,17.54,17.61,110400.0,14.3327,14.3817,14.3164,14.3735,110400.0
2012-01-09 10:15:00,17.61,17.67,17.6,17.65,72000.0,14.3735,14.4225,14.3654,14.4062,72000.0
2012-01-09 10:20:00,17.66,17.7,17.55,17.59,90400.0,14.4143,14.447,14.3246,14.3572,90400.0
2012-01-09 10:25:00,17.6,17.66,17.57,17.64,38500.0,14.3654,14.4143,14.3409,14.398,38500.0
2012-01-09 10:30:00,17.66,17.66,17.6,17.6,56100.0,14.4143,14.4143,14.3654,14.3654,56100.0
2012-01-09 10:35:00,17.6,17.66,17.6,17.62,35200.0,14.3654,14.4143,14.3654,14.3817,35200.0
2012-01-09 10:40:00,17.62,17.63,17.54,17.6,64400.0,14.3817,14.3898,14.3164,14.3654,64400.0
2012-01-09 10:45:00,17.6,17.64,17.6,17.6,85100.0,14.3654,14.398,14.3654,14.3654,85100.0
2012-01-09 10:50:00,17.6,17.66,17.6,17.64,79300.0,14.3654,14.4143,14.3654,14.398,79300.0
2012-01-09 10:55:00,17.63,17.65,17.6,17.64,66700.0,14.3898,14.4062,14.3654,14.398,66700.0
2012-01-09 11:00:00,17.65,17.76,17.63,17.76,130600.0,14.4062,14.496,14.3898,14.496,130600.0
2012-01-09 11:05:00,17.76,17.78,17.72,17.75,246400.0,14.496,14.5123,14.4633,14.4878,246400.0
2012-01-09 11:10:00,17.74,17.75,17.68,17.71,247000.0,14.4796,14.4878,14.4307,14.4551,247000.0
2012-01-09 11:15:00,17.71,17.71,17.48,17.56,170900.0,14.4551,14.4551,14.2674,14.3327,170900.0
2012-01-09 11:20:00,17.56,17.63,17.56,17.6,32300.0,14.3327,14.3898,14.3327,14.3654,32300.0
2012-01-09 11:25:00,17.61,17.7,17.61,17.65,58800.0,14.3735,14.447,14.3735,14.4062,58800.0
2012-01-09 11:30:00,17.65,17.69,17.64,17.65,37600.0,14.4062,14.4388,14.398,14.4062,37600.0
2012-01-09 11:35:00,17.66,17.69,17.65,17.66,62000.0,14.4143,14.4388,14.4062,14.4143,62000.0
2012-01-09 11:40:00,17.66,17.69,17.64,17.67,82600.0,14.4143,14.4388,14.398,14.4225,82600.0
2012-01-09 11:45:00,17.67,17.75,17.67,17.74,123400.0,14.4225,14.4878,14.4225,14.4796,123400.0
2012-01-09 11:50:00,17.74,17.8,17.73,17.77,35800.0,14.4796,14.5286,14.4715,14.5041,35800.0
2012-01-09 11:55:00,17.77,17.78,17.72,17.74,18500.0,14.5041,14.5123,14.4633,14.4796,18500.0
2012-01-09 12:00:00,17.75,17.75,17.68,17.69,23800.0,14.4878,14.4878,14.4307,14.4388,23800.0
2012-01-09 12:05:00,17.69,17.72,17.65,17.69,61800.0,14.4388,14.4633,14.4062,14.4388,61800.0
2012-01-09 12:10:00,17.69,17.71,17.68,17.71,39700.0,14.4388,14.4551,14.4307,14.4551,39700.0
2012-01-09 12:15:00,17.71,17.72,17.66,17.67,48400.0,14.4551,14.4633,14.4143,14.4225,48400.0
2012-01-09 12:20:00,17.67,17.71,17.65,17.71,77400.0,14.4225,14.4551,14.4062,14.4551,77400.0
2012-01-09 12:25:00,17.7,17.76,17.67,17.75,48600.0,14.447,14.496,14.4225,14.4878,48600.0
2012-01-09 12:30:00,17.75,17.77,17.73,17.74,80200.0,14.4878,14.5041,14.4715,14.4796,80200.0
2012-01-09 12:35:00,17.74,17.76,17.72,17.76,31700.0,14.4796,14.496,14.4633,14.496,31700.0
2012-01-09 12:40:00,17.76,17.77,17.74,17.76,32900.0,14.496,14.5041,14.4796,14.496,32900.0
2012-01-09 12:45:00,17.77,17.79,17.76,17.78,17500.0,14.5041,14.5204,14.496,14.5123,17500.0
2012-01-09 12:50:00,17.79,17.79,17.75,17.78,18200.0,14.5204,14.5204,14.4878,14.5123,18200.0
2012-01-09 12:55:00,17.78,17.79,17.75,17.78,19000.0,14.5123,14.5204,14.4878,14.5123,19000.0
2012-01-09 13:00:00,17.79,17.82,17.76,17.79,51300.0,14.5204,14.5449,14.496,14.5204,51300.0
2012-01-09 13:05:00,17.78,17.79,17.75,17.76,37200.0,14.5123,14.5204,14.4878,14.496,37200.0
2012-01-09 13:10:00,17.76,17.81,17.73,17.81,41600.0,14.496,14.5368,14.4715,14.5368,41600.0
2012-01-09 13:15:00,17.81,17.81,17.77,17.77,37800.0,14.5368,14.5368,14.5041,14.5041,37800.0
2012-01-09 13:20:00,17.78,17.8,17.77,17.79,18400.0,14.5123,14.5286,14.5041,14.5204,18400.0
2012-01-09 13:25:00,17.79,17.84,17.77,17.8,54400.0,14.5204,14.5613,14.5041,14.5286,54400.0
2012-01-09 13:30:00,17.81,17.83,17.79,17.83,26700.0,14.5368,14.5531,14.5204,14.5531,26700.0
2012-01-09 13:35:00,17.82,17.83,17.79,17.8,23700.0,14.5449,14.5531,14.5204,14.5286,23700.0
2012-01-09 13:40:00,17.8,17.84,17.79,17.79,22200.0,14.5286,14.5613,14.5204,14.5204,22200.0
2012-01-09 13:45:00,17.79,17.82,17.76,17.81,50800.0,14.5204,14.5449,14.496,14.5368,50800.0
2012-01-09 13:50:00,17.82,17.84,17.8,17.81,31700.0,14.5449,14.5613,14.5286,14.5368,31700.0
2012-01-09 13:55:00,17.81,17.86,17.79,17.85,63800.0,14.5368,14.5776,14.5204,14.5694,63800.0
2012-01-09 14:00:00,17.86,17.9,17.86,17.87,39600.0,14.5776,14.6102,14.5776,14.5857,39600.0
2012-01-09 14:05:00,17.88,17.89,17.86,17.86,38200.0,14.5939,14.6021,14.5776,14.5776,38200.0
2012-01-09 14:10:00,17.86,17.87,17.85,17.86,13400.0,14.5776,14.5857,14.5694,14.5776,13400.0
2012-01-09 14:15:00,17.86,17.88,17.84,17.86,29700.0,14.5776,14.5939,14.5613,14.5776,29700.0
2012-01-09 14:20:00,17.85,17.88,17.84,17.85,28500.0,14.5694,14.5939,14.5613,14.5694,28500.0
2012-01-09 14:25:00,17.85,17.87,17.84,17.84,17600.0,14.5694,14.5857,14.5613,14.5613,17600.0
2012-01-09 14:30:00,17.85,17.9,17.85,17.89,43400.0,14.5694,14.6102,14.5694,14.6021,43400.0
2012-01-09 14:35:00,17.88,17.91,17.86,17.9,41400.0,14.5939,14.6184,14.5776,14.6102,41400.0
2012-01-09 14:40:00,17.89,17.91,17.89,17.89,37800.0,14.6021,14.6184,14.6021,14.6021,37800.0
2012-01-09 14:45:00,17.89,17.92,17.87,17.91,132600.0,14.6021,14.6266,14.5857,14.6184,132600.0
2012-01-09 14:50:00,17.92,17.93,17.89,17.91,110600.0,14.6266,14.6347,14.6021,14.6184,110600.0
2012-01-09 14:55:00,17.9,17.9,17.76,17.83,215600.0,14.6102,14.6102,14.496,14.5531,215600.0
2012-01-09 15:00:00,17.83,17.87,17.79,17.8,100900.0,14.5531,14.5857,14.5204,14.5286,100900.0
2012-01-09 15:05:00,17.8,17.81,17.77,17.81,73700.0,14.5286,14.5368,14.5041,14.5368,73700.0
2012-01-09 15:10:00,17.8,17.83,17.8,17.81,94500.0,14.5286,14.5531,14.5286,14.5368,94500.0
2012-01-09 15:15:00,17.81,17.82,17.79,17.82,138700.0,14.5368,14.5449,14.5204,14.5449,138700.0
2012-01-09 15:20:00,17.82,17.83,17.8,17.83,95700.0,14.5449,14.5531,14.5286,14.5531,95700.0
2012-01-09 15:25:00,17.83,17.85,17.82,17.85,106900.0,14.5531,14.5694,14.5449,14.5694,106900.0
2012-01-09 15:30:00,17.85,17.86,17.84,17.85,152900.0,14.5694,14.5776,14.5613,14.5694,152900.0
2012-01-09 15:35:00,17.85,17.86,17.8,17.82,157300.0,14.5694,14.5776,14.5286,14.5449,157300.0
2012-01-09 15:40:00,17.83,17.87,17.83,17.85,248800.0,14.5531,14.5857,14.5531,14.5694,248800.0
2012-01-09 15:45:00,17.85,17.87,17.79,17.81,224100.0,14.5694,14.5857,14.5204,14.5368,224100.0
2012-01-09 15:50:00,17.81,17.83,17.75,17.81,140300.0,14.5368,14.5531,14.4878,14.5368,140300.0
2012-01-09 15:55:00,17.81,17.84,17.78,17.79,379600.0,14.5368,14.5613,14.5123,14.5204,379600.0
2012-01-10 09:30:00,18.09,18.18,17.9,17.96,84900.0,14.7653,14.8388,14.6102,14.6592,84900.0
2012-01-10 09:35:00,17.98,18.05,17.98,18.02,27900.0,14.6755,14.7327,14.6755,14.7082,27900.0
2012-01-10 09:40:00,18.02,18.07,17.93,18.02,29400.0,14.7082,14.749,14.6347,14.7082,29400.0
2012-01-10 09:45:00,18.0,18.05,17.94,17.97,55700.0,14.6918,14.7327,14.6429,14.6674,55700.0
2012-01-10 09:50:00,17.96,18.11,17.95,18.07,105200.0,14.6592,14.7816,14.651,14.749,105200.0
2012-01-10 09:55:00,18.07,18.07,18.01,18.04,91000.0,14.749,14.749,14.7,14.7245,91000.0
2012-01-10 10:00:00,18.04,18.15,18.02,18.15,56100.0,14.7245,14.8143,14.7082,14.8143,56100.0
2012-01-10 10:05:00,18.14,18.14,18.08,18.14,51000.0,14.8061,14.8061,14.7571,14.8061,51000.0
2012-01-10 10:10:00,18.13,18.16,18.11,18.11,77700.0,14.798,14.8224,14.7816,14.7816,77700.0
2012-01-10 10:15:00,18.12,18.14,18.05,18.08,57400.0,14.7898,14.8061,14.7327,14.7571,57400.0
2012-01-10 10:20:00,18.08,18.08,18.05,18.06,86100.0,14.7571,14.7571,14.7327,14.7408,86100.0
2012-01-10 10:25:00,18.05,18.05,17.95,17.97,57000.0,14.7327,14.7327,14.651,14.6674,57000.0
2012-01-10 10:30:00,17.98,18.0,17.95,17.98,37000.0,14.6755,14.6918,14.651,14.6755,37000.0
2012-01-10 10:35:00,17.99,18.04,17.98,17.98,19400.0,14.6837,14.7245,14.6755,14.6755,19400.0
2012-01-10 10:40:00,17.99,18.05,17.98,17.99,32400.0,14.6837,14.7327,14.6755,14.6837,32400.0
2012-01-10 10:45:00,18.0,18.01,17.97,17.97,15700.0,14.6918,14.7,14.6674,14.6674,15700.0
2012-01-10 10:50:00,17.97,17.98,17.87,17.88,26300.0,14.6674,14.6755,14.5857,14.5939,26300.0
2012-01-10 10:55:00,17.88,17.96,17.88,17.94,22800.0,14.5939,14.6592,14.5939,14.6429,22800.0
2012-01-10 11:00:00,17.94,17.94,17.87,17.87,40400.0,14.6429,14.6429,14.5857,14.5857,40400.0
2012-01-10 11:05:00,17.86,17.95,17.85,17.93,56500.0,14.5776,14.651,14.5694,14.6347,56500.0
2012-01-10 11:10:00,17.93,17.95,17.89,17.93,30800.0,14.6347,14.651,14.6021,14.6347,30800.0
2012-01-10 11:15:00,17.94,18.0,17.94,17.98,19300.0,14.6429,14.6918,14.6429,14.6755,19300.0
2012-01-10 11:20:00,17.97,17.97,17.88,17.89,31000.0,14.6674,14.6674,14.5939,14.6021,31000.0
2012-01-10 11:25:00,17.89,17.91,17.88,17.89,25000.0,14.6021,14.6184,14.5939,14.6021,25000.0
2012-01-10 11:30:00,17.89,17.93,17.88,17.9,89000.0,14.6021,14.6347,14.5939,14.6102,89000.0
2012-01-10 11:35:00,17.9,17.92,17.85,17.86,41200.0,14.6102,14.6266,14.5694,14.5776,41200.0
2012-01-10 11:40:00,17.86,17.89,17.81,17.87,46000.0,14.5776,14.6021,14.5368,14.5857,46000.0
2012-01-10 11:45:00,17.87,17.88,17.83,17.84,32200.0,14.5857,14.5939,14.5531,14.5613,32200.0
2012-01-10 11:50:00,17.83,17.87,17.82,17.86,18800.0,14.5531,14.5857,14.5449,14.5776,18800.0
2012-01-10 11:55:00,17.85,17.86,17.82,17.84,31300.0,14.5694,14.5776,14.5449,14.5613,31300.0
2012-01-10 12:00:00,17.85,17.85,17.81,17.84,13000.0,14.5694,14.5694,14.5368,14.5613,13000.0
2012-01-10 12:05:00,17.85,17.86,17.82,17.86,23600.0,14.5694,14.5776,14.5449,14.5776,23600.0
2012-01-10 12:10:00,17.85,17.87,17.82,17.82,24500.0,14.5694,14.5857,14.5449,14.5449,24500.0
2012-01-10 12:15:00,17.83,17.84,17.76,17.77,40500.0,14.5531,14.5613,14.496,14.5041,40500.0
2012-01-10 12:20:00,17.76,17.76,17.73,17.73,33300.0,14.496,14.496,14.4715,14.4715,33300.0
2012-01-10 12:25:00,17.73,17.76,17.64,17.75,96700.0,14.4715,14.496,14.398,14.4878,96700.0
2012-01-10 12:30:00,17.75,17.81,17.75,17.8,60200.0,14.4878,14.5368,14.4878,14.5286,60200.0
2012-01-10 12:35:00,17.8,17.86,17.8,17.84,90500.0,14.5286,14.5776,14.5286,14.5613,90500.0
2012-01-10 12:40:00,17.84,17.86,17.83,17.85,147900.0,14.5613,14.5776,14.5531,14.5694,147900.0
2012-01-10 12:45:00,17.85,17.89,17.84,17.89,36600.0,14.5694,14.6021,14.5613,14.6021,36600.0
2012-01-10 12:50:00,17.88,17.92,17.85,17.91,48700.0,14.5939,14.6266,14.5694,14.6184,48700.0
2012-01-10 12:55:00,17.91,17.97,17.9,17.95,29700.0,14.6184,14.6674,14.6102,14.651,29700.0
2012-01-10 13:00:00,17.96,17.97,17.91,17.93,33700.0,14.6592,14.6674,14.6184,14.6347,33700.0
2012-01-10 13:05:00,17.93,17.97,17.92,17.95,32300.0,14.6347,14.6674,14.6266,14.651,32300.0
2012-01-10 13:10:00,17.94,17.94,17.9,17.92,18000.0,14.6429,14.6429,14.6102,14.6266,18000.0
2012-01-10 13:15:00,17.92,17.93,17.86,17.88,29500.0,14.6266,14.6347,14.5776,14.5939,29500.0
2012-01-10 13:20:00,17.88,17.88,17.83,17.88,59600.0,14.5939,14.5939,14.5531,14.5939,59600.0
2012-01-10 13:25:00,17.87,17.87,17.79,17.83,25000.0,14.5857,14.5857,14.5204,14.5531,25000.0
2012-01-10 13:30:00,17.82,17.87,17.8,17.87,57000.0,14.5449,14.5857,14.5286,14.5857,57000.0
2012-01-10 13:35:00,17.86,17.88,17.82,17.83,41100.0,14.5776,14.5939,14.5449,14.5531,41100.0
2012-01-10 13:40:00,17.84,17.85,17.81,17.82,16600.0,14.5613,14.5694,14.5368,14.5449,16600.0
2012-01-10 13:45:00,17.82,17.83,17.79,17.79,22300.0,14.5449,14.5531,14.5204,14.5204,22300.0
2012-01-10 13:50:00,17.8,17.82,17.79,17.82,23500.0,14.5286,14.5449,14.5204,14.5449,23500.0
2012-01-10 13:55:00,17.83,17.87,17.83,17.85,27400.0,14.5531,14.5857,14.5531,14.5694,27400.0
2012-01-10 14:00:00,17.86,17.87,17.83,17.85,24500.0,14.5776,14.5857,14.5531,14.5694,24500.0
2012-01-10 14:05:00,17.86,17.87,17.82,17.85,16300.0,14.5776,14.5857,14.5449,14.5694,16300.0
2012-01-10 14:10:00,17.84,17.87,17.84,17.84,15100.0,14.5613,14.5857,14.5613,14.5613,15100.0
2012-01-10 14:15:00,17.84,17.88,17.83,17.86,19500.0,14.5613,14.5939,14.5531,14.5776,19500.0
2012-01-10 14:20:00,17.87,17.91,17.85,17.91,49700.0,14.5857,14.6184,14.5694,14.6184,49700.0
2012-01-10 14:25:00,17.91,17.92,17.9,17.9,36700.0,14.6184,14.6266,14.6102,14.6102,36700.0
2012-01-10 14:30:00,17.91,17.92,17.9,17.92,17000.0,14.6184,14.6266,14.6102,14.6266,17000.0
2012-01-10 14:35:00,17.91,17.94,17.9,17.92,19400.0,14.6184,14.6429,14.6102,14.6266,19400.0
2012-01-10 14:40:00,17.92,17.96,17.91,17.96,40000.0,14.6266,14.6592,14.6184,14.6592,40000.0
2012-01-10 14:45:00,17.96,18.0,17.95,17.96,57600.0,14.6592,14.6918,14.651,14.6592,57600.0
2012-01-10 14:50:00,17.95,17.96,17.94,17.96,44500.0,14.651,14.6592,14.6429,14.6592,44500.0
2012-01-10 14:55:00,17.95,18.01,17.95,17.99,37700.0,14.651,14.7,14.651,14.6837,37700.0
2012-01-10 15:00:00,18.0,18.01,17.99,18.0,26400.0,14.6918,14.7,14.6837,14.6918,26400.0
2012-01-10 15:05:00,18.01,18.02,17.98,18.0,24300.0,14.7,14.7082,14.6755,14.6918,24300.0
2012-01-10 15:10:00,18.0,18.02,17.98,18.01,33300.0,14.6918,14.7082,14.6755,14.7,33300.0
2012-01-10 15:15:00,18.0,18.0,17.95,17.98,41100.0,14.6918,14.6918,14.651,14.6755,41100.0
2012-01-10 15:20:00,17.98,18.01,17.98,17.98,42000.0,14.6755,14.7,14.6755,14.6755,42000.0
2012-01-10 15:25:00,17.98,18.0,17.97,17.97,45500.0,14.6755,14.6918,14.6674,14.6674,45500.0
2012-01-10 15:30:00,17.98,17.99,17.97,17.98,37500.0,14.6755,14.6837,14.6674,14.6755,37500.0
2012-01-10 15:35:00,17.98,17.99,17.97,17.97,57400.0,14.6755,14.6837,14.6674,14.6674,57400.0
2012-01-10 15:40:00,17.97,17.98,17.95,17.95,71000.0,14.6674,14.6755,14.651,14.651,71000.0
2012-01-10 15:45:00,17.96,17.97,17.92,17.93,115900.0,14.6592,14.6674,14.6266,14.6347,115900.0
2012-01-10 15:50:00,17.93,17.96,17.93,17.95,102000.0,14.6347,14.6592,14.6347,14.651,102000.0
2012-01-10 15:55:00,17.95,17.98,17.93,17.98,110700.0,14.651,14.6755,14.6347,14.6755,110700.0
2012-01-11 09:30:00,17.87,17.97,17.83,17.95,58900.0,14.5857,14.6674,14.5531,14.651,58900.0
2012-01-11 09:35:00,17.95,18.04,17.82,17.89,26900.0,14.651,14.7245,14.5449,14.6021,26900.0
2012-01-11 09:40:00,17.86,17.91,17.76,17.81,72400.0,14.5776,14.6184,14.496,14.5368,72400.0
2012-01-11 09:45:00,17.81,17.9,17.8,17.85,65100.0,14.5368,14.6102,14.5286,14.5694,65100.0
2012-01-11 09:50:00,17.85,17.91,17.79,17.83,84100.0,14.5694,14.6184,14.5204,14.5531,84100.0
2012-01-11 09:55:00,17.82,17.82,17.58,17.6,126800.0,14.5449,14.5449,14.349,14.3654,126800.0
2012-01-11 10:00:00,17.58,17.7,17.44,17.69,152300.0,14.349,14.447,14.2348,14.4388,152300.0
2012-01-11 10:05:00,17.69,17.75,17.69,17.74,61300.0,14.4388,14.4878,14.4388,14.4796,61300.0
2012-01-11 10:10:00,17.75,17.77,17.72,17.77,25800.0,14.4878,14.5041,14.4633,14.5041,25800.0
2012-01-11 10:15:00,17.76,17.79,17.75,17.77,27800.0,14.496,14.5204,14.4878,14.5041,27800.0
2012-01-11 10:20:00,17.77,17.85,17.77,17.83,29800.0,14.5041,14.5694,14.5041,14.5531,29800.0
2012-01-11 10:25:00,17.83,17.91,17.83,17.86,25100.0,14.5531,14.6184,14.5531,14.5776,25100.0
2012-01-11 10:30:00,17.85,17.91,17.82,17.9,29600.0,14.5694,14.6184,14.5449,14.6102,29600.0
2012-01-11 10:35:00,17.91,17.96,17.86,17.96,41100.0,14.6184,14.6592,14.5776,14.6592,41100.0
2012-01-11 10:40:00,17.96,17.98,17.88,17.89,19100.0,14.6592,14.6755,14.5939,14.6021,19100.0
2012-01-11 10:45:00,17.89,17.92,17.86,17.86,35400.0,14.6021,14.6266,14.5776,14.5776,35400.0
2012-01-11 10:50:00,17.86,17.86,17.8,17.81,49200.0,14.5776,14.5776,14.5286,14.5368,49200.0
2012-01-11 10:55:00,17.81,17.81,17.69,17.71,53300.0,14.5368,14.5368,14.4388,14.4551,53300.0
2012-01-11 11:00:00,17.72,17.8,17.71,17.8,24300.0,14.4633,14.5286,14.4551,14.5286,24300.0
2012-01-11 11:05:00,17.8,17.8,17.73,17.73,19800.0,14.5286,14.5286,14.4715,14.4715,19800.0
2012-01-11 11:10:00,17.74,17.77,17.74,17.75,8700.0,14.4796,14.5041,14.4796,14.4878,8700.0
2012-01-11 11:15:00,17.75,17.77,17.74,17.75,23400.0,14.4878,14.5041,14.4796,14.4878,23400.0
2012-01-11 11:20:00,17.76,17.79,17.75,17.78,9700.0,14.496,14.5204,14.4878,14.5123,9700.0
2012-01-11 11:25:00,17.78,17.79,17.74,17.75,41300.0,14.5123,14.5204,14.4796,14.4878,41300.0
2012-01-11 11:30:00,17.74,17.8,17.73,17.76,59000.0,14.4796,14.5286,14.4715,14.496,59000.0
2012-01-11 11:35:00,17.76,17.8,17.75,17.77,129200.0,14.496,14.5286,14.4878,14.5041,129200.0
2012-01-11 11:40:00,17.78,17.84,17.78,17.84,46700.0,14.5123,14.5613,14.5123,14.5613,46700.0
2012-01-11 11:45:00,17.84,17.91,17.84,17.91,27200.0,14.5613,14.6184,14.5613,14.6184,27200.0
2012-01-11 11:50:00,17.9,17.9,17.84,17.85,11300.0,14.6102,14.6102,14.5613,14.5694,11300.0
2012-01-11 11:55:00,17.85,17.86,17.83,17.84,9200.0,14.5694,14.5776,14.5531,14.5613,9200.0
2012-01-11 12:00:00,17.85,17.89,17.85,17.86,29700.0,14.5694,14.6021,14.5694,14.5776,29700.0
2012-01-11 12:05:00,17.87,17.91,17.87,17.91,18100.0,14.5857,14.6184,14.5857,14.6184,18100.0
2012-01-11 12:10:00,17.92,17.96,17.92,17.96,9000.0,14.6266,14.6592,14.6266,14.6592,9000.0
2012-01-11 12:15:00,17.96,17.98,17.95,17.98,6600.0,14.6592,14.6755,14.651,14.6755,6600.0
2012-01-11 12:20:00,17.98,17.98,17.96,17.96,13300.0,14.6755,14.6755,14.6592,14.6592,13300.0
2012-01-11 12:25:00,17.96,17.97,17.92,17.92,16200.0,14.6592,14.6674,14.6266,14.6266,16200.0
2012-01-11 12:30:00,17.93,17.94,17.91,17.93,21000.0,14.6347,14.6429,14.6184,14.6347,21000.0
2012-01-11 12:35:00,17.93,17.94,17.92,17.94,9400.0,14.6347,14.6429,14.6266,14.6429,9400.0
2012-01-11 12:40:00,17.94,17.95,17.92,17.93,20200.0,14.6429,14.651,14.6266,14.6347,20200.0
2012-01-11 12:45:00,17.93,17.96,17.92,17.95,8600.0,14.6347,14.6592,14.6266,14.651,8600.0
2012-01-11 12:50:00,17.95,17.95,17.94,17.95,6200.0,14.651,14.651,14.6429,14.651,6200.0
2012-01-11 12:55:00,17.95,17.96,17.94,17.96,6600.0,14.651,14.6592,14.6429,14.6592,6600.0
2012-01-11 13:00:00,17.95,17.98,17.95,17.96,19600.0,14.651,14.6755,14.651,14.6592,19600.0
2012-01-11 13:05:00,17.97,18.0,17.97,18.0,22800.0,14.6674,14.6918,14.6674,14.6918,22800.0
2012-01-11 13:10:00,17.99,18.0,17.95,17.98,15100.0,14.6837,14.6918,14.651,14.6755,15100.0
2012-01-11 13:15:00,17.98,17.99,17.96,17.97,8400.0,14.6755,14.6837,14.6592,14.6674,8400.0
2012-01-11 13:20:00,17.96,17.98,17.95,17.97,13100.0,14.6592,14.6755,14.651,14.6674,13100.0
2012-01-11 13:25:00,17.97,17.99,17.97,17.99,13100.0,14.6674,14.6837,14.6674,14.6837,13100.0
2012-01-11 13:30:00,17.99,17.99,17.96,17.97,13600.0,14.6837,14.6837,14.6592,14.6674,13600.0
2012-01-11 13:35:00,17.97,18.02,17.97,18.01,25900.0,14.6674,14.7082,14.6674,14.7,25900.0
2012-01-11 13:40:00,18.01,18.01,17.98,17.99,16700.0,14.7,14.7,14.6755,14.6837,16700.0
2012-01-11 13:45:00,17.99,18.01,17.98,18.0,10300.0,14.6837,14.7,14.6755,14.6918,10300.0
2012-01-11 13:50:00,18.0,18.03,17.98,18.03,36900.0,14.6918,14.7163,14.6755,14.7163,36900.0
2012-01-11 13:55:00,18.03,18.03,17.89,17.89,37400.0,14.7163,14.7163,14.6021,14.6021,37400.0
2012-01-11 14:00:00,17.9,17.98,17.89,17.93,47900.0,14.6102,14.6755,14.6021,14.6347,47900.0
2012-01-11 14:05:00,17.93,17.99,17.92,17.98,22800.0,14.6347,14.6837,14.6266,14.6755,22800.0
2012-01-11 14:10:00,17.99,18.01,17.96,18.0,19300.0,14.6837,14.7,14.6592,14.6918,19300.0
2012-01-11 14:15:00,18.0,18.02,17.99,18.02,14500.0,14.6918,14.7082,14.6837,14.7082,14500.0
2012-01-11 14:20:00,18.01,18.01,17.92,17.93,22300.0,14.7,14.7,14.6266,14.6347,22300.0
2012-01-11 14:25:00,17.94,17.98,17.93,17.98,20500.0,14.6429,14.6755,14.6347,14.6755,20500.0
2012-01-11 14:30:00,17.98,17.98,17.96,17.97,26100.0,14.6755,14.6755,14.6592,14.6674,26100.0
2012-01-11 14:35:00,17.98,17.99,17.97,17.99,16400.0,14.6755,14.6837,14.6674,14.6837,16400.0
2012-01-11 14:40:00,17.99,18.01,17.98,17.99,25900.0,14.6837,14.7,14.6755,14.6837,25900.0
2012-01-11 14:45:00,17.98,18.0,17.96,17.98,29100.0,14.6755,14.6918,14.6592,14.6755,29100.0
2012-01-11 14:50:00,17.97,17.98,17.95,17.96,30200.0,14.6674,14.6755,14.651,14.6592,30200.0
2012-01-11 14:55:00,17.96,17.96,17.93,17.93,36500.0,14.6592,14.6592,14.6347,14.6347,36500.0
2012-01-11 15:00:00,17.94,17.96,17.93,17.95,33600.0,14.6429,14.6592,14.6347,14.651,33600.0
2012-01-11 15:05:00,17.95,17.97,17.94,17.97,26600.0,14.651,14.6674,14.6429,14.6674,26600.0
2012-01-11 15:10:00,17.97,17.98,17.96,17.98,23700.0,14.6674,14.6755,14.6592,14.6755,23700.0
2012-01-11 15:15:00,17.98,17.98,17.96,17.98,20100.0,14.6755,14.6755,14.6592,14.6755,20100.0
2012-01-11 15:20:00,17.98,18.01,17.97,18.01,37600.0,14.6755,14.7,14.6674,14.7,37600.0
2012-01-11 15:25:00,18.02,18.04,18.01,18.02,34500.0,14.7082,14.7245,14.7,14.7082,34500.0
2012-01-11 15:30:00,18.02,18.02,18.0,18.01,34100.0,14.7082,14.7082,14.6918,14.7,34100.0
2012-01-11 15:35:00,18.01,18.08,18.01,18.07,61000.0,14.7,14.7571,14.7,14.749,61000.0
2012-01-11 15:40:00,18.08,18.11,18.05,18.05,93900.0,14.7571,14.7816,14.7327,14.7327,93900.0
2012-01-11 15:45:00,18.05,18.07,18.04,18.06,79400.0,14.7327,14.749,14.7245,14.7408,79400.0
2012-01-11 15:50:00,18.06,18.08,18.05,18.07,111800.0,14.7408,14.7571,14.7327,14.749,111800.0
2012-01-11 15:55:00,18.06,18.07,18.02,18.04,180500.0,14.7408,14.749,14.7082,14.7245,180500.0
2012-01-12 09:30:00,18.14,18.15,18.0,18.0,66900.0,14.8061,14.8143,14.6918,14.6918,66900.0
2012-01-12 09:35:00,18.02,18.05,17.89,17.89,31000.0,14.7082,14.7327,14.6021,14.6021,31000.0
2012-01-12 09:40:00,17.88,17.89,17.78,17.84,29000.0,14.5939,14.6021,14.5123,14.5613,29000.0
2012-01-12 09:45:00,17.84,17.89,17.8,17.86,30800.0,14.5613,14.6021,14.5286,14.5776,30800.0
2012-01-12 09:50:00,17.87,17.88,17.76,17.76,39300.0,14.5857,14.5939,14.496,14.496,39300.0
2012-01-12 09:55:00,17.76,17.83,17.76,17.81,23100.0,14.496,14.5531,14.496,14.5368,23100.0
2012-01-12 10:00:00,17.8,17.86,17.8,17.83,25800.0,14.5286,14.5776,14.5286,14.5531,25800.0
2012-01-12 10:05:00,17.82,17.86,17.76,17.77,44900.0,14.5449,14.5776,14.496,14.5041,44900.0
2012-01-12 10:10:00,17.78,17.78,17.68,17.69,36100.0,14.5123,14.5123,14.4307,14.4388,36100.0
2012-01-12 10:15:00,17.68,17.74,17.67,17.69,31500.0,14.4307,14.4796,14.4225,14.4388,31500.0
2012-01-12 10:20:00,17.68,17.72,17.66,17.67,27100.0,14.4307,14.4633,14.4143,14.4225,27100.0
2012-01-12 10:25:00,17.66,17.8,17.66,17.79,56500.0,14.4143,14.5286,14.4143,14.5204,56500.0
2012-01-12 10:30:00,17.79,17.79,17.75,17.78,23100.0,14.5204,14.5204,14.4878,14.5123,23100.0
2012-01-12 10:35:00,17.77,17.8,17.76,17.8,19800.0,14.5041,14.5286,14.496,14.5286,19800.0
2012-01-12 10:40:00,17.79,17.79,17.73,17.77,40700.0,14.5204,14.5204,14.4715,14.5041,40700.0
2012-01-12 10:45:00,17.76,17.8,17.76,17.79,34200.0,14.496,14.5286,14.496,14.5204,34200.0
2012-01-12 10:50:00,17.8,17.88,17.78,17.88,40600.0,14.5286,14.5939,14.5123,14.5939,40600.0
2012-01-12 10:55:00,17.88,17.9,17.82,17.83,30200.0,14.5939,14.6102,14.5449,14.5531,30200.0
2012-01-12 11:00:00,17.82,17.89,17.81,17.89,24600.0,14.5449,14.6021,14.5368,14.6021,24600.0
2012-01-12 11:05:00,17.89,17.94,17.89,17.92,29100.0,14.6021,14.6429,14.6021,14.6266,29100.0
2012-01-12 11:10:00,17.92,17.96,17.91,17.94,36000.0,14.6266,14.6592,14.6184,14.6429,36000.0
2012-01-12 11:15:00,17.94,17.98,17.94,17.94,19400.0,14.6429,14.6755,14.6429,14.6429,19400.0
2012-01-12 11:20:00,17.94,17.96,17.92,17.93,12300.0,14.6429,14.6592,14.6266,14.6347,12300.0
2012-01-12 11:25:00,17.92,17.99,17.92,17.98,19900.0,14.6266,14.6837,14.6266,14.6755,19900.0
2012-01-12 11:30:00,17.97,17.98,17.94,17.97,17900.0,14.6674,14.6755,14.6429,14.6674,17900.0
2012-01-12 11:35:00,17.97,18.0,17.96,17.98,38200.0,14.6674,14.6918,14.6592,14.6755,38200.0
2012-01-12 11:40:00,17.98,17.98,17.93,17.94,17900.0,14.6755,14.6755,14.6347,14.6429,17900.0
2012-01-12 11:45:00,17.93,17.96,17.91,17.94,22200.0,14.6347,14.6592,14.6184,14.6429,22200.0
2012-01-12 11:50:00,17.93,17.96,17.9,17.9,9700.0,14.6347,14.6592,14.6102,14.6102,9700.0
2012-01-12 11:55:00,17.9,17.93,17.9,17.91,14200.0,14.6102,14.6347,14.6102,14.6184,14200.0
2012-01-12 12:00:00,17.91,17.93,17.89,17.89,12800.0,14.6184,14.6347,14.6021,14.6021,12800.0
2012-01-12 12:05:00,17.89,17.9,17.87,17.88,20300.0,14.6021,14.6102,14.5857,14.5939,20300.0
2012-01-12 12:10:00,17.88,17.93,17.87,17.91,9700.0,14.5939,14.6347,14.5857,14.6184,9700.0
2012-01-12 12:15:00,17.9,17.94,17.9,17.94,12100.0,14.6102,14.6429,14.6102,14.6429,12100.0
2012-01-12 12:20:00,17.94,17.95,17.88,17.9,15100.0,14.6429,14.651,14.5939,14.6102,15100.0
2012-01-12 12:25:00,17.9,17.95,17.9,17.91,11800.0,14.6102,14.651,14.6102,14.6184,11800.0
2012-01-12 12:30:00,17.91,17.95,17.91,17.94,6700.0,14.6184,14.651,14.6184,14.6429,6700.0
2012-01-12 12:35:00,17.93,17.93,17.89,17.89,14700.0,14.6347,14.6347,14.6021,14.6021,14700.0
2012-01-12 12:40:00,17.89,17.91,17.88,17.91,7200.0,14.6021,14.6184,14.5939,14.6184,7200.0
2012-01-12 12:45:00,17.91,17.93,17.88,17.88,9200.0,14.6184,14.6347,14.5939,14.5939,9200.0
2012-01-12 12:50:00,17.88,17.92,17.88,17.91,7100.0,14.5939,14.6266,14.5939,14.6184,7100.0
2012-01-12 12:55:00,17.9,17.98,17.9,17.96,47000.0,14.6102,14.6755,14.6102,14.6592,47000.0
2012-01-12 13:00:00,17.96,18.05,17.96,18.01,27700.0,14.6592,14.7327,14.6592,14.7,27700.0
2012-01-12 13:05:00,18.0,18.05,18.0,18.02,11000.0,14.6918,14.7327,14.6918,14.7082,11000.0
2012-01-12 13:10:00,18.01,18.02,18.0,18.01,6000.0,14.7,14.7082,14.6918,14.7,6000.0
2012-01-12 13:15:00,18.0,18.03,18.0,18.0,7500.0,14.6918,14.7163,14.6918,14.6918,7500.0
2012-01-12 13:20:00,18.0,18.03,18.0,18.02,19700.0,14.6918,14.7163,14.6918,14.7082,19700.0
2012-01-12 13:25:00,18.03,18.03,18.0,18.02,8100.0,14.7163,14.7163,14.6918,14.7082,8100.0
2012-01-12 13:30:00,18.01,18.03,17.99,18.0,16300.0,14.7,14.7163,14.6837,14.6918,16300.0
2012-01-12 13:35:00,18.0,18.04,17.96,17.96,23000.0,14.6918,14.7245,14.6592,14.6592,23000.0
2012-01-12 13:40:00,17.96,18.0,17.96,17.99,10200.0,14.6592,14.6918,14.6592,14.6837,10200.0
2012-01-12 13:45:00,18.0,18.03,17.98,17.99,21600.0,14.6918,14.7163,14.6755,14.6837,21600.0
2012-01-12 13:50:00,17.99,18.01,17.97,17.97,22900.0,14.6837,14.7,14.6674,14.6674,22900.0
2012-01-12 13:55:00,17.97,18.01,17.97,17.99,27800.0,14.6674,14.7,14.6674,14.6837,27800.0
2012-01-12 14:00:00,17.99,18.0,17.97,17.99,21800.0,14.6837,14.6918,14.6674,14.6837,21800.0
2012-01-12 14:05:00,17.99,18.0,17.92,17.92,23100.0,14.6837,14.6918,14.6266,14.6266,23100.0
2012-01-12 14:10:00,17.92,17.94,17.92,17.94,12500.0,14.6266,14.6429,14.6266,14.6429,12500.0
2012-01-12 14:15:00,17.92,17.95,17.91,17.92,15500.0,14.6266,14.651,14.6184,14.6266,15500.0
2012-01-12 14:20:00,17.92,17.96,17.92,17.95,18800.0,14.6266,14.6592,14.6266,14.651,18800.0
2012-01-12 14:25:00,17.95,17.97,17.95,17.96,12900.0,14.651,14.6674,14.651,14.6592,12900.0
2012-01-12 14:30:00,17.96,18.0,17.96,17.99,15400.0,14.6592,14.6918,14.6592,14.6837,15400.0
2012-01-12 14:35:00,18.0,18.02,17.98,17.98,29200.0,14.6918,14.7082,14.6755,14.6755,29200.0
2012-01-12 14:40:00,17.99,18.0,17.98,18.0,38200.0,14.6837,14.6918,14.6755,14.6918,38200.0
2012-01-12 14:45:00,17.99,18.01,17.98,17.98,19500.0,14.6837,14.7,14.6755,14.6755,19500.0
2012-01-12 14:50:00,17.98,18.0,17.98,17.99,13500.0,14.6755,14.6918,14.6755,14.6837,13500.0
2012-01-12 14:55:00,18.0,18.0,17.99,18.0,19700.0,14.6918,14.6918,14.6837,14.6918,19700.0
2012-01-12 15:00:00,17.99,18.0,17.98,17.98,29200.0,14.6837,14.6918,14.6755,14.6755,29200.0
2012-01-12 15:05:00,17.98,17.99,17.96,17.97,26800.0,14.6755,14.6837,14.6592,14.6674,26800.0
2012-01-12 15:10:00,17.97,17.99,17.94,17.98,72400.0,14.6674,14.6837,14.6429,14.6755,72400.0
2012-01-12 15:15:00,17.98,18.0,17.96,17.99,47800.0,14.6755,14.6918,14.6592,14.6837,47800.0
2012-01-12 15:20:00,18.0,18.01,17.99,17.99,50600.0,14.6918,14.7,14.6837,14.6837,50600.0
2012-01-12 15:25:00,17.98,17.99,17.95,17.97,35900.0,14.6755,14.6837,14.651,14.6674,35900.0
2012-01-12 15:30:00,17.96,18.0,17.96,17.98,51900.0,14.6592,14.6918,14.6592,14.6755,51900.0
2012-01-12 15:35:00,17.98,18.01,17.97,18.01,58400.0,14.6755,14.7,14.6674,14.7,58400.0
2012-01-12 15:40:00,18.01,18.03,18.0,18.03,45200.0,14.7,14.7163,14.6918,14.7163,45200.0
2012-01-12 15:45:00,18.03,18.05,17.98,18.01,133200.0,14.7163,14.7327,14.6755,14.7,133200.0
2012-01-12 15:50:00,18.0,18.03,18.0,18.01,109500.0,14.6918,14.7163,14.6918,14.7,109500.0
2012-01-12 15:55:00,18.0,18.01,17.98,17.99,92100.0,14.6918,14.7,14.6755,14.6837,92100.0
2012-01-13 09:30:00,17.82,17.89,17.8,17.8,26700.0,14.5449,14.6021,14.5286,14.5286,26700.0
2012-01-13 09:35:00,17.85,17.87,17.69,17.74,31500.0,14.5694,14.5857,14.4388,14.4796,31500.0
2012-01-13 09:40:00,17.74,17.74,17.64,17.67,27800.0,14.4796,14.4796,14.398,14.4225,27800.0
2012-01-13 09:45:00,17.69,17.78,17.69,17.73,51300.0,14.4388,14.5123,14.4388,14.4715,51300.0
2012-01-13 09:50:00,17.74,17.8,17.7,17.73,40900.0,14.4796,14.5286,14.447,14.4715,40900.0
2012-01-13 09:55:00,17.75,17.81,17.72,17.78,39600.0,14.4878,14.5368,14.4633,14.5123,39600.0
2012-01-13 10:00:00,17.76,17.79,17.7,17.77,44800.0,14.496,14.5204,14.447,14.5041,44800.0
2012-01-13 10:05:00,17.78,17.79,17.69,17.71,65100.0,14.5123,14.5204,14.4388,14.4551,65100.0
2012-01-13 10:10:00,17.7,17.72,17.59,17.65,34100.0,14.447,14.4633,14.3572,14.4062,34100.0
2012-01-13 10:15:00,17.63,17.63,17.54,17.56,45100.0,14.3898,14.3898,14.3164,14.3327,45100.0
2012-01-13 10:20:00,17.56,17.57,17.5,17.57,34900.0,14.3327,14.3409,14.2837,14.3409,34900.0
2012-01-13 10:25:00,17.58,17.67,17.57,17.66,33600.0,14.349,14.4225,14.3409,14.4143,33600.0
2012-01-13 10:30:00,17.67,17.69,17.66,17.68,17300.0,14.4225,14.4388,14.4143,14.4307,17300.0
2012-01-13 10:35:00,17.68,17.7,17.61,17.63,32000.0,14.4307,14.447,14.3735,14.3898,32000.0
2012-01-13 10:40:00,17.63,17.64,17.57,17.59,17900.0,14.3898,14.398,14.3409,14.3572,17900.0
2012-01-13 10:45:00,17.6,17.63,17.55,17.56,32300.0,14.3654,14.3898,14.3246,14.3327,32300.0
2012-01-13 10:50:00,17.56,17.63,17.56,17.61,19400.0,14.3327,14.3898,14.3327,14.3735,19400.0
2012-01-13 10:55:00,17.62,17.68,17.62,17.67,32900.0,14.3817,14.4307,14.3817,14.4225,32900.0
2012-01-13 11:00:00,17.67,17.69,17.66,17.67,15600.0,14.4225,14.4388,14.4143,14.4225,15600.0
2012-01-13 11:05:00,17.67,17.73,17.66,17.68,26200.0,14.4225,14.4715,14.4143,14.4307,26200.0
2012-01-13 11:10:00,17.68,17.72,17.66,17.7,45500.0,14.4307,14.4633,14.4143,14.447,45500.0
2012-01-13 11:15:00,17.7,17.73,17.68,17.7,18900.0,14.447,14.4715,14.4307,14.447,18900.0
2012-01-13 11:20:00,17.7,17.78,17.7,17.75,13600.0,14.447,14.5123,14.447,14.4878,13600.0
2012-01-13 11:25:00,17.76,17.77,17.71,17.74,26700.0,14.496,14.5041,14.4551,14.4796,26700.0
2012-01-13 11:30:00,17.74,17.77,17.71,17.75,20200.0,14.4796,14.5041,14.4551,14.4878,20200.0
2012-01-13 11:35:00,17.75,17.77,17.74,17.74,9300.0,14.4878,14.5041,14.4796,14.4796,9300.0
2012-01-13 11:40:00,17.75,17.75,17.72,17.75,6200.0,14.4878,14.4878,14.4633,14.4878,6200.0
2012-01-13 11:45:00,17.74,17.76,17.73,17.76,13600.0,14.4796,14.496,14.4715,14.496,13600.0
2012-01-13 11:50:00,17.76,17.79,17.74,17.76,17000.0,14.496,14.5204,14.4796,14.496,17000.0
2012-01-13 11:55:00,17.76,17.77,17.71,17.71,21200.0,14.496,14.5041,14.4551,14.4551,21200.0
2012-01-13 12:00:00,17.71,17.72,17.68,17.72,23900.0,14.4551,14.4633,14.4307,14.4633,23900.0
2012-01-13 12:05:00,17.71,17.73,17.68,17.71,22400.0,14.4551,14.4715,14.4307,14.4551,22400.0
2012-01-13 12:10:00,17.71,17.71,17.64,17.65,38200.0,14.4551,14.4551,14.398,14.4062,38200.0
2012-01-13 12:15:00,17.66,17.69,17.66,17.67,12200.0,14.4143,14.4388,14.4143,14.4225,12200.0
2012-01-13 12:20:00,17.67,17.69,17.63,17.63,14500.0,14.4225,14.4388,14.3898,14.3898,14500.0
2012-01-13 12:25:00,17.63,17.65,17.59,17.61,30300.0,14.3898,14.4062,14.3572,14.3735,30300.0
2012-01-13 12:30:00,17.61,17.62,17.58,17.6,27000.0,14.3735,14.3817,14.349,14.3654,27000.0
2012-01-13 12:35:00,17.6,17.61,17.59,17.59,9200.0,14.3654,14.3735,14.3572,14.3572,9200.0
2012-01-13 12:40:00,17.59,17.61,17.59,17.61,8800.0,14.3572,14.3735,14.3572,14.3735,8800.0
2012-01-13 12:45:00,17.61,17.62,17.59,17.59,19100.0,14.3735,14.3817,14.3572,14.3572,19100.0
2012-01-13 12:50:00,17.59,17.64,17.59,17.63,10400.0,14.3572,14.398,14.3572,14.3898,10400.0
2012-01-13 12:55:00,17.63,17.65,17.62,17.65,7900.0,14.3898,14.4062,14.3817,14.4062,7900.0
2012-01-13 13:00:00,17.64,17.64,17.59,17.59,4800.0,14.398,14.398,14.3572,14.3572,4800.0
2012-01-13 13:05:00,17.59,17.62,17.57,17.59,11800.0,14.3572,14.3817,14.3409,14.3572,11800.0
2012-01-13 13:10:00,17.59,17.6,17.57,17.58,24200.0,14.3572,14.3654,14.3409,14.349,24200.0
2012-01-13 13:15:00,17.58,17.6,17.55,17.59,24200.0,14.349,14.3654,14.3246,14.3572,24200.0
2012-01-13 13:20:00,17.59,17.59,17.56,17.57,12500.0,14.3572,14.3572,14.3327,14.3409,12500.0
2012-01-13 13:25:00,17.56,17.58,17.55,17.57,7100.0,14.3327,14.349,14.3246,14.3409,7100.0
2012-01-13 13:30:00,17.57,17.58,17.54,17.56,19800.0,14.3409,14.349,14.3164,14.3327,19800.0
2012-01-13 13:35:00,17.56,17.56,17.53,17.55,31300.0,14.3327,14.3327,14.3082,14.3246,31300.0
2012-01-13 13:40:00,17.56,17.57,17.54,17.57,8400.0,14.3327,14.3409,14.3164,14.3409,8400.0
2012-01-13 13:45:00,17.57,17.6,17.57,17.59,19700.0,14.3409,14.3654,14.3409,14.3572,19700.0
2012-01-13 13:50:00,17.58,17.65,17.58,17.6,27000.0,14.349,14.4062,14.349,14.3654,27000.0
2012-01-13 13:55:00,17.6,17.63,17.6,17.62,21100.0,14.3654,14.3898,14.3654,14.3817,21100.0
2012-01-13 14:00:00,17.62,17.64,17.58,17.58,15100.0,14.3817,14.398,14.349,14.349,15100.0
2012-01-13 14:05:00,17.59,17.59,17.53,17.53,34000.0,14.3572,14.3572,14.3082,14.3082,34000.0
2012-01-13 14:10:00,17.53,17.57,17.52,17.56,8900.0,14.3082,14.3409,14.3001,14.3327,8900.0
2012-01-13 14:15:00,17.56,17.57,17.54,17.57,17100.0,14.3327,14.3409,14.3164,14.3409,17100.0
2012-01-13 14:20:00,17.58,17.59,17.56,17.58,26200.0,14.349,14.3572,14.3327,14.349,26200.0
2012-01-13 14:25:00,17.58,17.62,17.57,17.59,13800.0,14.349,14.3817,14.3409,14.3572,13800.0
2012-01-13 14:30:00,17.59,17.62,17.59,17.62,8000.0,14.3572,14.3817,14.3572,14.3817,8000.0
2012-01-13 14:35:00,17.62,17.64,17.6,17.61,23700.0,14.3817,14.398,14.3654,14.3735,23700.0
2012-01-13 14:40:00,17.61,17.61,17.57,17.58,26300.0,14.3735,14.3735,14.3409,14.349,26300.0
2012-01-13 14:45:00,17.58,17.58,17.57,17.57,17700.0,14.349,14.349,14.3409,14.3409,17700.0
2012-01-13 14:50:00,17.58,17.59,17.55,17.59,23000.0,14.349,14.3572,14.3246,14.3572,23000.0
2012-01-13 14:55:00,17.59,17.6,17.57,17.57,22300.0,14.3572,14.3654,14.3409,14.3409,22300.0
2012-01-13 15:00:00,17.58,17.59,17.56,17.59,33700.0,14.349,14.3572,14.3327,14.3572,33700.0
2012-01-13 15:05:00,17.59,17.64,17.59,17.64,24300.0,14.3572,14.398,14.3572,14.398,24300.0
2012-01-13 15:10:00,17.64,17.65,17.61,17.62,64500.0,14.398,14.4062,14.3735,14.3817,64500.0
2012-01-13 15:15:00,17.62,17.64,17.62,17.62,23500.0,14.3817,14.398,14.3817,14.3817,23500.0
2012-01-13 15:20:00,17.61,17.62,17.57,17.6,24400.0,14.3735,14.3817,14.3409,14.3654,24400.0
2012-01-13 15:25:00,17.6,17.63,17.6,17.6,26300.0,14.3654,14.3898,14.3654,14.3654,26300.0
2012-01-13 15:30:00,17.6,17.64,17.58,17.58,28900.0,14.3654,14.398,14.349,14.349,28900.0
2012-01-13 15:35:00,17.59,17.61,17.56,17.56,60600.0,14.3572,14.3735,14.3327,14.3327,60600.0
2012-01-13 15:40:00,17.57,17.59,17.55,17.58,106000.0,14.3409,14.3572,14.3246,14.349,106000.0
2012-01-13 15:45:00,17.58,17.62,17.58,17.62,78300.0,14.349,14.3817,14.349,14.3817,78300.0
2012-01-13 15:50:00,17.63,17.63,17.61,17.63,218000.0,14.3898,14.3898,14.3735,14.3898,218000.0
2012-01-13 15:55:00,17.63,17.65,17.62,17.64,383200.0,14.3898,14.4062,14.3817,14.398,383200.0
2012-01-17 09:30:00,17.99,18.25,17.93,18.23,154200.0,14.6837,14.8959,14.6347,14.8796,154200.0
2012-01-17 09:35:00,18.22,18.38,18.15,18.31,96100.0,14.8714,15.002,14.8143,14.9449,96100.0
2012-01-17 09:40:00,18.33,18.43,18.31,18.33,71500.0,14.9612,15.0428,14.9449,14.9612,71500.0
2012-01-17 09:45:00,18.34,18.38,18.18,18.19,191500.0,14.9694,15.002,14.8388,14.8469,191500.0
2012-01-17 09:50:00,18.2,18.21,18.07,18.1,76800.0,14.8551,14.8633,14.749,14.7735,76800.0
2012-01-17 09:55:00,18.11,18.14,18.08,18.11,40600.0,14.7816,14.8061,14.7571,14.7816,40600.0
2012-01-17 10:00:00,18.12,18.15,18.09,18.14,45800.0,14.7898,14.8143,14.7653,14.8061,45800.0
2012-01-17 10:05:00,18.16,18.18,18.11,18.17,31500.0,14.8224,14.8388,14.7816,14.8306,31500.0
2012-01-17 10:10:00,18.15,18.24,18.15,18.2,32700.0,14.8143,14.8877,14.8143,14.8551,32700.0
2012-01-17 10:15:00,18.21,18.24,18.16,18.16,39200.0,14.8633,14.8877,14.8224,14.8224,39200.0
2012-01-17 10:20:00,18.16,18.2,18.13,18.19,39500.0,14.8224,14.8551,14.798,14.8469,39500.0
2012-01-17 10:25:00,18.19,18.22,18.14,18.14,56100.0,14.8469,14.8714,14.8061,14.8061,56100.0
2012-01-17 10:30:00,18.14,18.19,18.13,18.19,39000.0,14.8061,14.8469,14.798,14.8469,39000.0
2012-01-17 10:35:00,18.19,18.2,18.14,18.15,39400.0,14.8469,14.8551,14.8061,14.8143,39400.0
2012-01-17 10:40:00,18.15,18.18,18.14,18.18,34200.0,14.8143,14.8388,14.8061,14.8388,34200.0
2012-01-17 10:45:00,18.17,18.17,18.13,18.13,58000.0,14.8306,14.8306,14.798,14.798,58000.0
2012-01-17 10:50:00,18.13,18.16,18.12,18.15,27400.0,14.798,14.8224,14.7898,14.8143,27400.0
2012-01-17 10:55:00,18.14,18.19,18.12,18.18,42400.0,14.8061,14.8469,14.7898,14.8388,42400.0
2012-01-17 11:00:00,18.18,18.24,18.18,18.24,29700.0,14.8388,14.8877,14.8388,14.8877,29700.0
2012-01-17 11:05:00,18.23,18.28,18.21,18.27,38800.0,14.8796,14.9204,14.8633,14.9122,38800.0
2012-01-17 11:10:00,18.27,18.28,18.23,18.24,30500.0,14.9122,14.9204,14.8796,14.8877,30500.0
2012-01-17 11:15:00,18.23,18.27,18.21,18.25,23500.0,14.8796,14.9122,14.8633,14.8959,23500.0
2012-01-17 11:20:00,18.25,18.26,18.21,18.23,24200.0,14.8959,14.9041,14.8633,14.8796,24200.0
2012-01-17 11:25:00,18.23,18.26,18.22,18.26,39900.0,14.8796,14.9041,14.8714,14.9041,39900.0
2012-01-17 11:30:00,18.26,18.28,18.25,18.28,21300.0,14.9041,14.9204,14.8959,14.9204,21300.0
2012-01-17 11:35:00,18.27,18.32,18.27,18.29,23000.0,14.9122,14.953,14.9122,14.9286,23000.0
2012-01-17 11:40:00,18.29,18.31,18.28,18.28,9000.0,14.9286,14.9449,14.9204,14.9204,9000.0
2012-01-17 11:45:00,18.28,18.32,18.27,18.31,23000.0,14.9204,14.953,14.9122,14.9449,23000.0
2012-01-17 11:50:00,18.3,18.31,18.29,18.3,14200.0,14.9367,14.9449,14.9286,14.9367,14200.0
2012-01-17 11:55:00,18.3,18.34,18.3,18.31,26700.0,14.9367,14.9694,14.9367,14.9449,26700.0
2012-01-17 12:00:00,18.32,18.34,18.3,18.34,13800.0,14.953,14.9694,14.9367,14.9694,13800.0
2012-01-17 12:05:00,18.33,18.35,18.33,18.35,8600.0,14.9612,14.9775,14.9612,14.9775,8600.0
2012-01-17 12:10:00,18.35,18.39,18.35,18.37,38000.0,14.9775,15.0102,14.9775,14.9938,38000.0
2012-01-17 12:15:00,18.37,18.37,18.29,18.31,65500.0,14.9938,14.9938,14.9286,14.9449,65500.0
2012-01-17 12:20:00,18.3,18.31,18.27,18.28,10800.0,14.9367,14.9449,14.9122,14.9204,10800.0
2012-01-17 12:25:00,18.28,18.29,18.26,18.26,24600.0,14.9204,14.9286,14.9041,14.9041,24600.0
2012-01-17 12:30:00,18.26,18.27,18.2,18.23,31700.0,14.9041,14.9122,14.8551,14.8796,31700.0
2012-01-17 12:35:00,18.23,18.24,18.2,18.23,35800.0,14.8796,14.8877,14.8551,14.8796,35800.0
2012-01-17 12:40:00,18.22,18.23,18.21,18.22,12000.0,14.8714,14.8796,14.8633,14.8714,12000.0
2012-01-17 12:45:00,18.22,18.23,18.21,18.21,8400.0,14.8714,14.8796,14.8633,14.8633,8400.0
2012-01-17 12:50:00,18.21,18.25,18.2,18.24,17900.0,14.8633,14.8959,14.8551,14.8877,17900.0
2012-01-17 12:55:00,18.24,18.25,18.21,18.23,12600.0,14.8877,14.8959,14.8633,14.8796,12600.0
2012-01-17 13:00:00,18.23,18.26,18.23,18.26,15600.0,14.8796,14.9041,14.8796,14.9041,15600.0
2012-01-17 13:05:00,18.25,18.26,18.21,18.22,31700.0,14.8959,14.9041,14.8633,14.8714,31700.0
2012-01-17 13:10:00,18.23,18.25,18.23,18.24,13100.0,14.8796,14.8959,14.8796,14.8877,13100.0
2012-01-17 13:15:00,18.24,18.29,18.22,18.28,11100.0,14.8877,14.9286,14.8714,14.9204,11100.0
2012-01-17 13:20:00,18.29,18.31,18.27,18.3,22700.0,14.9286,14.9449,14.9122,14.9367,22700.0
2012-01-17 13:25:00,18.29,18.29,18.26,18.28,14800.0,14.9286,14.9286,14.9041,14.9204,14800.0
2012-01-17 13:30:00,18.28,18.28,18.24,18.27,19600.0,14.9204,14.9204,14.8877,14.9122,19600.0
2012-01-17 13:35:00,18.27,18.3,18.27,18.29,13800.0,14.9122,14.9367,14.9122,14.9286,13800.0
2012-01-17 13:40:00,18.29,18.32,18.29,18.29,11200.0,14.9286,14.953,14.9286,14.9286,11200.0
2012-01-17 13:45:00,18.29,18.3,18.29,18.3,3200.0,14.9286,14.9367,14.9286,14.9367,3200.0
2012-01-17 13:50:00,18.3,18.35,18.3,18.34,23100.0,14.9367,14.9775,14.9367,14.9694,23100.0
2012-01-17 13:55:00,18.33,18.34,18.3,18.33,24400.0,14.9612,14.9694,14.9367,14.9612,24400.0
2012-01-17 14:00:00,18.33,18.33,18.31,18.31,26600.0,14.9612,14.9612,14.9449,14.9449,26600.0
2012-01-17 14:05:00,18.31,18.36,18.31,18.35,66600.0,14.9449,14.9857,14.9449,14.9775,66600.0
2012-01-17 14:10:00,18.34,18.36,18.33,18.35,32900.0,14.9694,14.9857,14.9612,14.9775,32900.0
2012-01-17 14:15:00,18.36,18.36,18.33,18.34,41400.0,14.9857,14.9857,14.9612,14.9694,41400.0
2012-01-17 14:20:00,18.34,18.34,18.31,18.31,23100.0,14.9694,14.9694,14.9449,14.9449,23100.0
2012-01-17 14:25:00,18.31,18.35,18.29,18.3,37500.0,14.9449,14.9775,14.9286,14.9367,37500.0
2012-01-17 14:30:00,18.3,18.33,18.27,18.27,119500.0,14.9367,14.9612,14.9122,14.9122,119500.0
2012-01-17 14:35:00,18.25,18.36,18.25,18.3,245700.0,14.8959,14.9857,14.8959,14.9367,245700.0
2012-01-17 14:40:00,18.3,18.35,18.29,18.35,39300.0,14.9367,14.9775,14.9286,14.9775,39300.0
2012-01-17 14:45:00,18.34,18.34,18.29,18.3,64000.0,14.9694,14.9694,14.9286,14.9367,64000.0
2012-01-17 14:50:00,18.31,18.32,18.29,18.3,31200.0,14.9449,14.953,14.9286,14.9367,31200.0
2012-01-17 14:55:00,18.3,18.32,18.28,18.31,55900.0,14.9367,14.953,14.9204,14.9449,55900.0
2012-01-17 15:00:00,18.31,18.32,18.28,18.3,181100.0,14.9449,14.953,14.9204,14.9367,181100.0
2012-01-17 15:05:00,18.3,18.31,18.27,18.28,143000.0,14.9367,14.9449,14.9122,14.9204,143000.0
2012-01-17 15:10:00,18.27,18.28,18.24,18.27,104300.0,14.9122,14.9204,14.8877,14.9122,104300.0
2012-01-17 15:15:00,18.26,18.26,18.24,18.24,43800.0,14.9041,14.9041,14.8877,14.8877,43800.0
2012-01-17 15:20:00,18.24,18.29,18.24,18.29,61100.0,14.8877,14.9286,14.8877,14.9286,61100.0
2012-01-17 15:25:00,18.29,18.34,18.26,18.29,74100.0,14.9286,14.9694,14.9041,14.9286,74100.0
2012-01-17 15:30:00,18.29,18.29,18.25,18.28,37600.0,14.9286,14.9286,14.8959,14.9204,37600.0
2012-01-17 15:35:00,18.27,18.3,18.27,18.28,156000.0,14.9122,14.9367,14.9122,14.9204,156000.0
2012-01-17 15:40:00,18.29,18.29,18.24,18.25,121800.0,14.9286,14.9286,14.8877,14.8959,121800.0
2012-01-17 15:45:00,18.24,18.28,18.24,18.28,133500.0,14.8877,14.9204,14.8877,14.9204,133500.0
2012-01-17 15:50:00,18.28,18.31,18.25,18.28,156800.0,14.9204,14.9449,14.8959,14.9204,156800.0
2012-01-17 15:55:00,18.28,18.31,18.26,18.28,421800.0,14.9204,14.9449,14.9041,14.9204,421800.0
2012-01-18 09:30:00,18.39,18.96,18.34,18.87,153100.0,15.0102,15.4754,14.9694,15.402,153100.0
2012-01-18 09:35:00,18.84,18.9,18.76,18.82,104200.0,15.3775,15.4264,15.3122,15.3611,104200.0
2012-01-18 09:40:00,18.81,18.95,18.79,18.93,59000.0,15.353,15.4673,15.3367,15.4509,59000.0
2012-01-18 09:45:00,18.94,18.95,18.84,18.88,100400.0,15.4591,15.4673,15.3775,15.4101,100400.0
2012-01-18 09:50:00,18.88,18.9,18.79,18.79,151500.0,15.4101,15.4264,15.3367,15.3367,151500.0
2012-01-18 09:55:00,18.8,18.91,18.75,18.83,147000.0,15.3448,15.4346,15.304,15.3693,147000.0
2012-01-18 10:00:00,18.83,19.0,18.8,18.97,114500.0,15.3693,15.5081,15.3448,15.4836,114500.0
2012-01-18 10:05:00,18.96,18.97,18.89,18.91,101600.0,15.4754,15.4836,15.4183,15.4346,101600.0
2012-01-18 10:10:00,18.91,18.95,18.88,18.91,50300.0,15.4346,15.4673,15.4101,15.4346,50300.0
2012-01-18 10:15:00,18.91,19.0,18.91,18.96,88300.0,15.4346,15.5081,15.4346,15.4754,88300.0
2012-01-18 10:20:00,18.97,19.05,18.95,18.98,108900.0,15.4836,15.5489,15.4673,15.4917,108900.0
2012-01-18 10:25:00,18.98,18.99,18.93,18.95,40900.0,15.4917,15.4999,15.4509,15.4673,40900.0
2012-01-18 10:30:00,18.95,19.03,18.94,18.94,51900.0,15.4673,15.5325,15.4591,15.4591,51900.0
2012-01-18 10:35:00,18.93,18.99,18.93,18.96,38700.0,15.4509,15.4999,15.4509,15.4754,38700.0
2012-01-18 10:40:00,18.96,18.96,18.9,18.92,35400.0,15.4754,15.4754,15.4264,15.4428,35400.0
2012-01-18 10:45:00,18.92,18.92,18.81,18.85,35300.0,15.4428,15.4428,15.353,15.3856,35300.0
2012-01-18 10:50:00,18.84,18.89,18.81,18.89,47200.0,15.3775,15.4183,15.353,15.4183,47200.0
2012-01-18 10:55:00,18.89,18.91,18.87,18.89,30700.0,15.4183,15.4346,15.402,15.4183,30700.0
2012-01-18 11:00:00,18.89,18.97,18.89,18.97,48800.0,15.4183,15.4836,15.4183,15.4836,48800.0
2012-01-18 11:05:00,18.96,19.12,18.96,19.12,95100.0,15.4754,15.606,15.4754,15.606,95100.0
2012-01-18 11:10:00,19.11,19.17,19.08,19.16,80100.0,15.5978,15.6468,15.5734,15.6387,80100.0
2012-01-18 11:15:00,19.16,19.22,19.16,19.18,99400.0,15.6387,15.6876,15.6387,15.655,99400.0
2012-01-18 11:20:00,19.19,19.23,19.1,19.19,132000.0,15.6631,15.6958,15.5897,15.6631,132000.0
2012-01-18 11:25:00,19.19,19.2,19.16,19.17,43100.0,15.6631,15.6713,15.6387,15.6468,43100.0
2012-01-18 11:30:00,19.16,19.2,19.16,19.16,46600.0,15.6387,15.6713,15.6387,15.6387,46600.0
2012-01-18 11:35:00,19.15,19.16,19.08,19.1,81000.0,15.6305,15.6387,15.5734,15.5897,81000.0
2012-01-18 11:40:00,19.1,19.16,19.1,19.15,71200.0,15.5897,15.6387,15.5897,15.6305,71200.0
2012-01-18 11:45:00,19.14,19.16,19.13,19.15,71000.0,15.6223,15.6387,15.6142,15.6305,71000.0
2012-01-18 11:50:00,19.15,19.17,19.12,19.14,55400.0,15.6305,15.6468,15.606,15.6223,55400.0
2012-01-18 11:55:00,19.14,19.15,19.1,19.1,31600.0,15.6223,15.6305,15.5897,15.5897,31600.0
2012-01-18 12:00:00,19.11,19.13,19.09,19.11,33900.0,15.5978,15.6142,15.5815,15.5978,33900.0
2012-01-18 12:05:00,19.12,19.18,19.12,19.18,83700.0,15.606,15.655,15.606,15.655,83700.0
2012-01-18 12:10:00,19.19,19.26,19.19,19.25,86200.0,15.6631,15.7203,15.6631,15.7121,86200.0
2012-01-18 12:15:00,19.25,19.26,19.18,19.19,46900.0,15.7121,15.7203,15.655,15.6631,46900.0
2012-01-18 12:20:00,19.18,19.25,19.18,19.24,45900.0,15.655,15.7121,15.655,15.704,45900.0
2012-01-18 12:25:00,19.24,19.25,19.22,19.23,34900.0,15.704,15.7121,15.6876,15.6958,34900.0
2012-01-18 12:30:00,19.24,19.24,19.19,19.2,49000.0,15.704,15.704,15.6631,15.6713,49000.0
2012-01-18 12:35:00,19.19,19.21,19.16,19.2,35000.0,15.6631,15.6795,15.6387,15.6713,35000.0
2012-01-18 12:40:00,19.2,19.21,19.16,19.16,25600.0,15.6713,15.6795,15.6387,15.6387,25600.0
2012-01-18 12:45:00,19.16,19.18,19.15,19.16,24400.0,15.6387,15.655,15.6305,15.6387,24400.0
2012-01-18 12:50:00,19.16,19.17,19.13,19.13,27600.0,15.6387,15.6468,15.6142,15.6142,27600.0
2012-01-18 12:55:00,19.13,19.18,19.12,19.17,58600.0,15.6142,15.655,15.606,15.6468,58600.0
2012-01-18 13:00:00,19.18,19.21,19.13,19.15,49600.0,15.655,15.6795,15.6142,15.6305,49600.0
2012-01-18 13:05:00,19.14,19.15,19.13,19.13,38300.0,15.6223,15.6305,15.6142,15.6142,38300.0
2012-01-18 13:10:00,19.13,19.15,19.13,19.15,16300.0,15.6142,15.6305,15.6142,15.6305,16300.0
2012-01-18 13:15:00,19.14,19.15,19.1,19.1,69500.0,15.6223,15.6305,15.5897,15.5897,69500.0
2012-01-18 13:20:00,19.1,19.12,19.1,19.12,27800.0,15.5897,15.606,15.5897,15.606,27800.0
2012-01-18 13:25:00,19.12,19.13,19.11,19.11,21300.0,15.606,15.6142,15.5978,15.5978,21300.0
2012-01-18 13:30:00,19.13,19.18,19.09,19.1,141400.0,15.6142,15.655,15.5815,15.5897,141400.0
2012-01-18 13:35:00,19.09,19.12,19.08,19.09,137900.0,15.5815,15.606,15.5734,15.5815,137900.0
2012-01-18 13:40:00,19.09,19.12,19.07,19.08,67300.0,15.5815,15.606,15.5652,15.5734,67300.0
2012-01-18 13:45:00,19.07,19.09,19.04,19.05,31400.0,15.5652,15.5815,15.5407,15.5489,31400.0
2012-01-18 13:50:00,19.05,19.05,18.98,18.98,60200.0,15.5489,15.5489,15.4917,15.4917,60200.0
2012-01-18 13:55:00,18.98,18.98,18.94,18.95,60500.0,15.4917,15.4917,15.4591,15.4673,60500.0
2012-01-18 14:00:00,18.94,19.0,18.94,19.0,51200.0,15.4591,15.5081,15.4591,15.5081,51200.0
2012-01-18 14:05:00,19.0,19.03,18.98,19.0,59500.0,15.5081,15.5325,15.4917,15.5081,59500.0
2012-01-18 14:10:00,18.99,19.04,18.99,19.04,78800.0,15.4999,15.5407,15.4999,15.5407,78800.0
2012-01-18 14:15:00,19.03,19.07,19.01,19.07,40700.0,15.5325,15.5652,15.5162,15.5652,40700.0
2012-01-18 14:20:00,19.08,19.1,19.06,19.07,37300.0,15.5734,15.5897,15.557,15.5652,37300.0
2012-01-18 14:25:00,19.07,19.11,19.05,19.11,21900.0,15.5652,15.5978,15.5489,15.5978,21900.0
2012-01-18 14:30:00,19.12,19.12,19.05,19.05,20600.0,15.606,15.606,15.5489,15.5489,20600.0
2012-01-18 14:35:00,19.05,19.07,19.0,19.01,57400.0,15.5489,15.5652,15.5081,15.5162,57400.0
2012-01-18 14:40:00,19.01,19.07,19.0,19.07,30400.0,15.5162,15.5652,15.5081,15.5652,30400.0
2012-01-18 14:45:00,19.06,19.06,18.99,19.04,68800.0,15.557,15.557,15.4999,15.5407,68800.0
2012-01-18 14:50:00,19.03,19.05,19.03,19.05,41600.0,15.5325,15.5489,15.5325,15.5489,41600.0
2012-01-18 14:55:00,19.05,19.12,19.05,19.11,45700.0,15.5489,15.606,15.5489,15.5978,45700.0
2012-01-18 15:00:00,19.12,19.14,19.08,19.08,43800.0,15.606,15.6223,15.5734,15.5734,43800.0
2012-01-18 15:05:00,19.09,19.1,19.08,19.08,19800.0,15.5815,15.5897,15.5734,15.5734,19800.0
2012-01-18 15:10:00,19.09,19.14,19.08,19.08,43300.0,15.5815,15.6223,15.5734,15.5734,43300.0
2012-01-18 15:15:00,19.09,19.11,19.06,19.09,100800.0,15.5815,15.5978,15.557,15.5815,100800.0
2012-01-18 15:20:00,19.09,19.14,19.08,19.13,34900.0,15.5815,15.6223,15.5734,15.6142,34900.0
2012-01-18 15:25:00,19.14,19.14,19.08,19.08,80900.0,15.6223,15.6223,15.5734,15.5734,80900.0
2012-01-18 15:30:00,19.08,19.13,19.05,19.05,77100.0,15.5734,15.6142,15.5489,15.5489,77100.0
2012-01-18 15:35:00,19.05,19.07,19.03,19.07,54200.0,15.5489,15.5652,15.5325,15.5652,54200.0
2012-01-18 15:40:00,19.06,19.07,19.04,19.04,44700.0,15.557,15.5652,15.5407,15.5407,44700.0
2012-01-18 15:45:00,19.04,19.07,19.02,19.02,138900.0,15.5407,15.5652,15.5244,15.5244,138900.0
2012-01-18 15:50:00,19.03,19.08,19.03,19.08,114900.0,15.5325,15.5734,15.5325,15.5734,114900.0
2012-01-18 15:55:00,19.08,19.08,19.05,19.07,121100.0,15.5734,15.5734,15.5489,15.5652,121100.0
2012-01-19 09:30:00,19.29,19.35,19.21,19.29,159300.0,15.7448,15.7937,15.6795,15.7448,159300.0
2012-01-19 09:35:00,19.33,19.44,19.24,19.4,126500.0,15.7774,15.8672,15.704,15.8345,126500.0
2012-01-19 09:40:00,19.4,19.45,19.28,19.3,83000.0,15.8345,15.8754,15.7366,15.7529,83000.0
2012-01-19 09:45:00,19.31,19.4,19.28,19.3,80200.0,15.7611,15.8345,15.7366,15.7529,80200.0
2012-01-19 09:50:00,19.3,19.35,19.25,19.29,267700.0,15.7529,15.7937,15.7121,15.7448,267700.0
2012-01-19 09:55:00,19.29,19.33,19.26,19.31,44900.0,15.7448,15.7774,15.7203,15.7611,44900.0
2012-01-19 10:00:00,19.31,19.31,19.26,19.28,203700.0,15.7611,15.7611,15.7203,15.7366,203700.0
2012-01-19 10:05:00,19.26,19.3,19.24,19.28,62700.0,15.7203,15.7529,15.704,15.7366,62700.0
2012-01-19 10:10:00,19.27,19.31,19.25,19.29,109400.0,15.7284,15.7611,15.7121,15.7448,109400.0
2012-01-19 10:15:00,19.29,19.34,19.27,19.32,112800.0,15.7448,15.7856,15.7284,15.7693,112800.0
2012-01-19 10:20:00,19.32,19.35,19.3,19.32,89600.0,15.7693,15.7937,15.7529,15.7693,89600.0
2012-01-19 10:25:00,19.32,19.33,19.29,19.31,65000.0,15.7693,15.7774,15.7448,15.7611,65000.0
2012-01-19 10:30:00,19.31,19.32,19.26,19.31,206300.0,15.7611,15.7693,15.7203,15.7611,206300.0
2012-01-19 10:35:00,19.3,19.33,19.3,19.32,68800.0,15.7529,15.7774,15.7529,15.7693,68800.0
2012-01-19 10:40:00,19.32,19.33,19.3,19.31,88800.0,15.7693,15.7774,15.7529,15.7611,88800.0
2012-01-19 10:45:00,19.32,19.39,19.31,19.36,172900.0,15.7693,15.8264,15.7611,15.8019,172900.0
2012-01-19 10:50:00,19.35,19.41,19.34,19.36,199900.0,15.7937,15.8427,15.7856,15.8019,199900.0
2012-01-19 10:55:00,19.36,19.4,19.33,19.36,88200.0,15.8019,15.8345,15.7774,15.8019,88200.0
2012-01-19 11:00:00,19.36,19.36,19.31,19.31,87900.0,15.8019,15.8019,15.7611,15.7611,87900.0
2012-01-19 11:05:00,19.31,19.32,19.3,19.31,62600.0,15.7611,15.7693,15.7529,15.7611,62600.0
2012-01-19 11:10:00,19.31,19.37,19.3,19.34,51300.0,15.7611,15.8101,15.7529,15.7856,51300.0
2012-01-19 11:15:00,19.35,19.36,19.3,19.32,187700.0,15.7937,15.8019,15.7529,15.7693,187700.0
2012-01-19 11:20:00,19.31,19.36,19.29,19.36,102000.0,15.7611,15.8019,15.7448,15.8019,102000.0
2012-01-19 11:25:00,19.35,19.38,19.34,19.38,68600.0,15.7937,15.8182,15.7856,15.8182,68600.0
2012-01-19 11:30:00,19.38,19.39,19.35,19.36,98700.0,15.8182,15.8264,15.7937,15.8019,98700.0
2012-01-19 11:35:00,19.36,19.38,19.34,19.35,51400.0,15.8019,15.8182,15.7856,15.7937,51400.0
2012-01-19 11:40:00,19.35,19.36,19.3,19.32,113500.0,15.7937,15.8019,15.7529,15.7693,113500.0
2012-01-19 11:45:00,19.32,19.35,19.29,19.35,51100.0,15.7693,15.7937,15.7448,15.7937,51100.0
2012-01-19 11:50:00,19.35,19.37,19.31,19.33,47800.0,15.7937,15.8101,15.7611,15.7774,47800.0
2012-01-19 11:55:00,19.34,19.38,19.32,19.35,33200.0,15.7856,15.8182,15.7693,15.7937,33200.0
2012-01-19 12:00:00,19.35,19.36,19.31,19.31,41800.0,15.7937,15.8019,15.7611,15.7611,41800.0
2012-01-19 12:05:00,19.31,19.33,19.29,19.31,129200.0,15.7611,15.7774,15.7448,15.7611,129200.0
2012-01-19 12:10:00,19.31,19.34,19.29,19.33,84800.0,15.7611,15.7856,15.7448,15.7774,84800.0
2012-01-19 12:15:00,19.32,19.34,19.29,19.3,174200.0,15.7693,15.7856,15.7448,15.7529,174200.0
2012-01-19 12:20:00,19.3,19.3,19.25,19.27,64700.0,15.7529,15.7529,15.7121,15.7284,64700.0
2012-01-19 12:25:00,19.26,19.28,19.25,19.25,78900.0,15.7203,15.7366,15.7121,15.7121,78900.0
2012-01-19 12:30:00,19.25,19.28,19.24,19.28,92200.0,15.7121,15.7366,15.704,15.7366,92200.0
2012-01-19 12:35:00,19.28,19.29,19.25,19.27,92900.0,15.7366,15.7448,15.7121,15.7284,92900.0
2012-01-19 12:40:00,19.26,19.27,19.23,19.26,122700.0,15.7203,15.7284,15.6958,15.7203,122700.0
2012-01-19 12:45:00,19.26,19.27,19.25,19.27,25500.0,15.7203,15.7284,15.7121,15.7284,25500.0
2012-01-19 12:50:00,19.27,19.28,19.24,19.25,46300.0,15.7284,15.7366,15.704,15.7121,46300.0
2012-01-19 12:55:00,19.25,19.25,19.23,19.23,84000.0,15.7121,15.7121,15.6958,15.6958,84000.0
2012-01-19 13:00:00,19.23,19.25,19.22,19.25,105700.0,15.6958,15.7121,15.6876,15.7121,105700.0
2012-01-19 13:05:00,19.24,19.29,19.23,19.27,78700.0,15.704,15.7448,15.6958,15.7284,78700.0
2012-01-19 13:10:00,19.26,19.29,19.25,19.26,59000.0,15.7203,15.7448,15.7121,15.7203,59000.0
2012-01-19 13:15:00,19.26,19.29,19.25,19.29,38900.0,15.7203,15.7448,15.7121,15.7448,38900.0
2012-01-19 13:20:00,19.29,19.3,19.27,19.27,28200.0,15.7448,15.7529,15.7284,15.7284,28200.0
2012-01-19 13:25:00,19.28,19.29,19.26,19.27,60400.0,15.7366,15.7448,15.7203,15.7284,60400.0
2012-01-19 13:30:00,19.28,19.31,19.27,19.3,135200.0,15.7366,15.7611,15.7284,15.7529,135200.0
2012-01-19 13:35:00,19.3,19.34,19.29,19.3,150300.0,15.7529,15.7856,15.7448,15.7529,150300.0
2012-01-19 13:40:00,19.29,19.34,19.29,19.33,59600.0,15.7448,15.7856,15.7448,15.7774,59600.0
2012-01-19 13:45:00,19.33,19.45,19.32,19.41,207000.0,15.7774,15.8754,15.7693,15.8427,207000.0
2012-01-19 13:50:00,19.41,19.41,19.34,19.38,104800.0,15.8427,15.8427,15.7856,15.8182,104800.0
2012-01-19 13:55:00,19.38,19.41,19.35,19.36,19700.0,15.8182,15.8427,15.7937,15.8019,19700.0
2012-01-19 14:00:00,19.36,19.42,19.35,19.42,81100.0,15.8019,15.8509,15.7937,15.8509,81100.0
2012-01-19 14:05:00,19.42,19.47,19.42,19.46,71100.0,15.8509,15.8917,15.8509,15.8835,71100.0
2012-01-19 14:10:00,19.46,19.5,19.46,19.49,72400.0,15.8835,15.9162,15.8835,15.908,72400.0
2012-01-19 14:15:00,19.48,19.48,19.45,19.47,50700.0,15.8998,15.8998,15.8754,15.8917,50700.0
2012-01-19 14:20:00,19.46,19.47,19.44,19.44,72500.0,15.8835,15.8917,15.8672,15.8672,72500.0
2012-01-19 14:25:00,19.43,19.43,19.34,19.35,98600.0,15.859,15.859,15.7856,15.7937,98600.0
2012-01-19 14:30:00,19.35,19.37,19.28,19.28,119300.0,15.7937,15.8101,15.7366,15.7366,119300.0
2012-01-19 14:35:00,19.29,19.29,19.24,19.28,134800.0,15.7448,15.7448,15.704,15.7366,134800.0
2012-01-19 14:40:00,19.28,19.29,19.24,19.24,101900.0,15.7366,15.7448,15.704,15.704,101900.0
2012-01-19 14:45:00,19.24,19.27,19.23,19.23,76700.0,15.704,15.7284,15.6958,15.6958,76700.0
2012-01-19 14:50:00,19.23,19.24,19.1,19.16,232200.0,15.6958,15.704,15.5897,15.6387,232200.0
2012-01-19 14:55:00,19.16,19.19,19.07,19.08,119400.0,15.6387,15.6631,15.5652,15.5734,119400.0
2012-01-19 15:00:00,19.07,19.13,18.91,19.13,284800.0,15.5652,15.6142,15.4346,15.6142,284800.0
2012-01-19 15:05:00,19.13,19.23,19.13,19.21,133000.0,15.6142,15.6958,15.6142,15.6795,133000.0
2012-01-19 15:10:00,19.21,19.25,19.2,19.21,101900.0,15.6795,15.7121,15.6713,15.6795,101900.0
2012-01-19 15:15:00,19.2,19.23,19.19,19.23,53700.0,15.6713,15.6958,15.6631,15.6958,53700.0
2012-01-19 15:20:00,19.24,19.28,19.23,19.28,78100.0,15.704,15.7366,15.6958,15.7366,78100.0
2012-01-19 15:25:00,19.28,19.29,19.21,19.23,146200.0,15.7366,15.7448,15.6795,15.6958,146200.0
2012-01-19 15:30:00,19.23,19.29,19.23,19.29,90800.0,15.6958,15.7448,15.6958,15.7448,90800.0
2012-01-19 15:35:00,19.29,19.31,19.11,19.24,234600.0,15.7448,15.7611,15.5978,15.704,234600.0
2012-01-19 15:40:00,19.25,19.27,19.24,19.27,49400.0,15.7121,15.7284,15.704,15.7284,49400.0
2012-01-19 15:45:00,19.26,19.26,19.15,19.22,266100.0,15.7203,15.7203,15.6305,15.6876,266100.0
2012-01-19 15:50:00,19.21,19.25,19.2,19.23,299200.0,15.6795,15.7121,15.6713,15.6958,299200.0
2012-01-19 15:55:00,19.23,19.29,19.23,19.25,468300.0,15.6958,15.7448,15.6958,15.7121,468300.0
2012-01-20 09:30:00,20.39,20.96,20.33,20.39,1085100.0,16.6426,17.1078,16.5936,16.6426,1085100.0
2012-01-20 09:35:00,20.38,20.39,20.17,20.26,372200.0,16.6344,16.6426,16.463,16.5365,372200.0
2012-01-20 09:40:00,20.26,20.44,20.22,20.39,493100.0,16.5365,16.6834,16.5038,16.6426,493100.0
2012-01-20 09:45:00,20.4,20.43,20.31,20.4,351900.0,16.6508,16.6752,16.5773,16.6508,351900.0
2012-01-20 09:50:00,20.4,20.77,20.4,20.72,581500.0,16.6508,16.9528,16.6508,16.912,581500.0
2012-01-20 09:55:00,20.72,20.74,20.4,20.65,447700.0,16.912,16.9283,16.6508,16.8548,447700.0
2012-01-20 10:00:00,20.65,20.69,20.56,20.58,272700.0,16.8548,16.8875,16.7814,16.7977,272700.0
2012-01-20 10:05:00,20.58,20.6,20.25,20.49,290300.0,16.7977,16.814,16.5283,16.7242,290300.0
2012-01-20 10:10:00,20.49,20.72,20.48,20.64,124000.0,16.7242,16.912,16.7161,16.8467,124000.0
2012-01-20 10:15:00,20.63,20.68,20.59,20.6,165100.0,16.8385,16.8793,16.8058,16.814,165100.0
2012-01-20 10:20:00,20.59,20.84,20.59,20.82,342900.0,16.8058,17.0099,16.8058,16.9936,342900.0
2012-01-20 10:25:00,20.81,20.94,20.78,20.85,345100.0,16.9854,17.0915,16.9609,17.0181,345100.0
2012-01-20 10:30:00,20.85,20.92,20.84,20.88,194900.0,17.0181,17.0752,17.0099,17.0425,194900.0
2012-01-20 10:35:00,20.88,20.9,20.77,20.78,182100.0,17.0425,17.0589,16.9528,16.9609,182100.0
2012-01-20 10:40:00,20.77,20.86,20.76,20.86,123000.0,16.9528,17.0262,16.9446,17.0262,123000.0
2012-01-20 10:45:00,20.86,20.86,20.77,20.78,237900.0,17.0262,17.0262,16.9528,16.9609,237900.0
2012-01-20 10:50:00,20.79,20.8,20.6,20.73,215000.0,16.9691,16.9772,16.814,16.9201,215000.0
2012-01-20 10:55:00,20.73,20.74,20.6,20.6,98500.0,16.9201,16.9283,16.814,16.814,98500.0
2012-01-20 11:00:00,20.6,20.7,20.6,20.65,124600.0,16.814,16.8956,16.814,16.8548,124600.0
2012-01-20 11:05:00,20.65,20.72,20.63,20.72,147700.0,16.8548,16.912,16.8385,16.912,147700.0
2012-01-20 11:10:00,20.73,20.8,20.73,20.77,198500.0,16.9201,16.9772,16.9201,16.9528,198500.0
2012-01-20 11:15:00,20.76,20.77,20.69,20.72,96900.0,16.9446,16.9528,16.8875,16.912,96900.0
2012-01-20 11:20:00,20.72,20.74,20.7,20.73,40400.0,16.912,16.9283,16.8956,16.9201,40400.0
2012-01-20 11:25:00,20.73,20.75,20.69,20.75,104700.0,16.9201,16.9364,16.8875,16.9364,104700.0
2012-01-20 11:30:00,20.75,20.75,20.69,20.71,121800.0,16.9364,16.9364,16.8875,16.9038,121800.0
2012-01-20 11:35:00,20.71,20.73,20.67,20.7,119000.0,16.9038,16.9201,16.8711,16.8956,119000.0
2012-01-20 11:40:00,20.71,20.75,20.7,20.75,106600.0,16.9038,16.9364,16.8956,16.9364,106600.0
2012-01-20 11:45:00,20.75,20.79,20.74,20.79,77600.0,16.9364,16.9691,16.9283,16.9691,77600.0
2012-01-20 11:50:00,20.79,20.8,20.76,20.79,100300.0,16.9691,16.9772,16.9446,16.9691,100300.0
2012-01-20 11:55:00,20.79,20.81,20.77,20.81,122200.0,16.9691,16.9854,16.9528,16.9854,122200.0
2012-01-20 12:00:00,20.81,20.83,20.77,20.79,109400.0,16.9854,17.0017,16.9528,16.9691,109400.0
2012-01-20 12:05:00,20.79,20.87,20.79,20.86,79400.0,16.9691,17.0344,16.9691,17.0262,79400.0
2012-01-20 12:10:00,20.87,20.93,20.8,20.91,173100.0,17.0344,17.0834,16.9772,17.067,173100.0
2012-01-20 12:15:00,20.91,20.96,20.91,20.95,88800.0,17.067,17.1078,17.067,17.0997,88800.0
2012-01-20 12:20:00,20.96,20.96,20.89,20.94,106100.0,17.1078,17.1078,17.0507,17.0915,106100.0
2012-01-20 12:25:00,20.95,21.0,20.94,20.99,73900.0,17.0997,17.1405,17.0915,17.1323,73900.0
2012-01-20 12:30:00,20.98,21.11,20.97,21.11,144700.0,17.1242,17.2303,17.116,17.2303,144700.0
2012-01-20 12:35:00,21.11,21.11,21.02,21.02,68300.0,17.2303,17.2303,17.1568,17.1568,68300.0
2012-01-20 12:40:00,21.03,21.05,21.0,21.03,99300.0,17.165,17.1813,17.1405,17.165,99300.0
2012-01-20 12:45:00,21.03,21.04,20.98,21.0,71100.0,17.165,17.1731,17.1242,17.1405,71100.0
2012-01-20 12:50:00,21.0,21.02,21.0,21.0,32100.0,17.1405,17.1568,17.1405,17.1405,32100.0
2012-01-20 12:55:00,21.0,21.01,20.96,20.98,88600.0,17.1405,17.1487,17.1078,17.1242,88600.0
2012-01-20 13:00:00,20.99,21.04,20.98,21.03,110800.0,17.1323,17.1731,17.1242,17.165,110800.0
2012-01-20 13:05:00,21.03,21.07,21.02,21.02,97300.0,17.165,17.1976,17.1568,17.1568,97300.0
2012-01-20 13:10:00,21.02,21.08,21.02,21.06,49700.0,17.1568,17.2058,17.1568,17.1895,49700.0
2012-01-20 13:15:00,21.06,21.11,21.05,21.08,131000.0,17.1895,17.2303,17.1813,17.2058,131000.0
2012-01-20 13:20:00,21.09,21.11,21.08,21.1,62500.0,17.2139,17.2303,17.2058,17.2221,62500.0
2012-01-20 13:25:00,21.09,21.1,21.08,21.1,66000.0,17.2139,17.2221,17.2058,17.2221,66000.0
2012-01-20 13:30:00,21.09,21.17,21.09,21.17,208900.0,17.2139,17.2792,17.2139,17.2792,208900.0
2012-01-20 13:35:00,21.17,21.33,21.1,21.25,432200.0,17.2792,17.4098,17.2221,17.3445,432200.0
2012-01-20 13:40:00,21.24,21.32,21.24,21.32,101000.0,17.3364,17.4017,17.3364,17.4017,101000.0
2012-01-20 13:45:00,21.32,21.36,21.27,21.34,109800.0,17.4017,17.4343,17.3609,17.418,109800.0
2012-01-20 13:50:00,21.34,21.44,21.33,21.4,183000.0,17.418,17.4996,17.4098,17.467,183000.0
2012-01-20 13:55:00,21.39,21.49,21.32,21.49,374600.0,17.4588,17.5404,17.4017,17.5404,374600.0
2012-01-20 14:00:00,21.49,21.49,21.42,21.45,141200.0,17.5404,17.5404,17.4833,17.5078,141200.0
2012-01-20 14:05:00,21.44,21.44,21.32,21.37,127600.0,17.4996,17.4996,17.4017,17.4425,127600.0
2012-01-20 14:10:00,21.37,21.4,21.22,21.23,130500.0,17.4425,17.467,17.3201,17.3282,130500.0
2012-01-20 14:15:00,21.22,21.31,21.14,21.17,147500.0,17.3201,17.3935,17.2548,17.2792,147500.0
2012-01-20 14:20:00,21.16,21.26,21.16,21.19,101600.0,17.2711,17.3527,17.2711,17.2956,101600.0
2012-01-20 14:25:00,21.19,21.22,21.11,21.11,80000.0,17.2956,17.3201,17.2303,17.2303,80000.0
2012-01-20 14:30:00,21.11,21.26,21.1,21.26,119500.0,17.2303,17.3527,17.2221,17.3527,119500.0
2012-01-20 14:35:00,21.26,21.3,21.19,21.22,151600.0,17.3527,17.3854,17.2956,17.3201,151600.0
2012-01-20 14:40:00,21.22,21.4,21.2,21.36,139100.0,17.3201,17.467,17.3037,17.4343,139100.0
2012-01-20 14:45:00,21.37,21.37,21.26,21.28,108700.0,17.4425,17.4425,17.3527,17.369,108700.0
2012-01-20 14:50:00,21.28,21.38,21.28,21.32,166300.0,17.369,17.4507,17.369,17.4017,166300.0
2012-01-20 14:55:00,21.32,21.35,21.28,21.33,180300.0,17.4017,17.4262,17.369,17.4098,180300.0
2012-01-20 15:00:00,21.34,21.4,21.33,21.4,149600.0,17.418,17.467,17.4098,17.467,149600.0
2012-01-20 15:05:00,21.4,21.43,21.39,21.41,154500.0,17.467,17.4915,17.4588,17.4751,154500.0
2012-01-20 15:10:00,21.41,21.42,21.3,21.31,93900.0,17.4751,17.4833,17.3854,17.3935,93900.0
2012-01-20 15:15:00,21.32,21.33,21.29,21.3,81900.0,17.4017,17.4098,17.3772,17.3854,81900.0
2012-01-20 15:20:00,21.3,21.34,21.29,21.34,82500.0,17.3854,17.418,17.3772,17.418,82500.0
2012-01-20 15:25:00,21.34,21.44,21.33,21.4,170600.0,17.418,17.4996,17.4098,17.467,170600.0
2012-01-20 15:30:00,21.4,21.41,21.26,21.27,202100.0,17.467,17.4751,17.3527,17.3609,202100.0
2012-01-20 15:35:00,21.27,21.32,21.24,21.31,204100.0,17.3609,17.4017,17.3364,17.3935,204100.0
2012-01-20 15:40:00,21.31,21.34,21.27,21.29,292700.0,17.3935,17.418,17.3609,17.3772,292700.0
2012-01-20 15:45:00,21.3,21.33,21.29,21.32,290600.0,17.3854,17.4098,17.3772,17.4017,290600.0
2012-01-20 15:50:00,21.32,21.38,21.32,21.33,421200.0,17.4017,17.4507,17.4017,17.4098,421200.0
2012-01-20 15:55:00,21.33,21.42,21.31,21.4,752600.0,17.4098,17.4833,17.3935,17.467,752600.0
2012-01-23 09:30:00,21.19,21.25,21.0,21.2,239900.0,17.2956,17.3445,17.1405,17.3037,239900.0
2012-01-23 09:35:00,21.2,21.3,21.2,21.3,84300.0,17.3037,17.3854,17.3037,17.3854,84300.0
2012-01-23 09:40:00,21.29,21.47,21.26,21.44,113500.0,17.3772,17.5241,17.3527,17.4996,113500.0
2012-01-23 09:45:00,21.44,21.47,21.31,21.34,274800.0,17.4996,17.5241,17.3935,17.418,274800.0
2012-01-23 09:50:00,21.34,21.44,21.34,21.42,60200.0,17.418,17.4996,17.418,17.4833,60200.0
2012-01-23 09:55:00,21.41,21.53,21.41,21.5,107900.0,17.4751,17.5731,17.4751,17.5486,107900.0
2012-01-23 10:00:00,21.51,21.57,21.48,21.48,86400.0,17.5568,17.6057,17.5323,17.5323,86400.0
2012-01-23 10:05:00,21.47,21.64,21.47,21.58,151600.0,17.5241,17.6629,17.5241,17.6139,151600.0
2012-01-23 10:10:00,21.57,21.59,21.51,21.54,53800.0,17.6057,17.6221,17.5568,17.5812,53800.0
2012-01-23 10:15:00,21.54,21.6,21.51,21.54,54600.0,17.5812,17.6302,17.5568,17.5812,54600.0
2012-01-23 10:20:00,21.53,21.54,21.4,21.41,113900.0,17.5731,17.5812,17.467,17.4751,113900.0
2012-01-23 10:25:00,21.42,21.49,21.41,21.45,67200.0,17.4833,17.5404,17.4751,17.5078,67200.0
2012-01-23 10:30:00,21.44,21.49,21.41,21.49,44500.0,17.4996,17.5404,17.4751,17.5404,44500.0
2012-01-23 10:35:00,21.48,21.55,21.46,21.54,44900.0,17.5323,17.5894,17.5159,17.5812,44900.0
2012-01-23 10:40:00,21.54,21.57,21.46,21.5,50400.0,17.5812,17.6057,17.5159,17.5486,50400.0
2012-01-23 10:45:00,21.51,21.57,21.49,21.52,51400.0,17.5568,17.6057,17.5404,17.5649,51400.0
2012-01-23 10:50:00,21.53,21.53,21.48,21.5,57000.0,17.5731,17.5731,17.5323,17.5486,57000.0
2012-01-23 10:55:00,21.49,21.49,21.45,21.48,29600.0,17.5404,17.5404,17.5078,17.5323,29600.0
2012-01-23 11:00:00,21.49,21.49,21.44,21.45,34300.0,17.5404,17.5404,17.4996,17.5078,34300.0
2012-01-23 11:05:00,21.45,21.45,21.29,21.3,58200.0,17.5078,17.5078,17.3772,17.3854,58200.0
2012-01-23 11:10:00,21.29,21.3,21.22,21.25,124300.0,17.3772,17.3854,17.3201,17.3445,124300.0
2012-01-23 11:15:00,21.25,21.31,21.23,21.24,117700.0,17.3445,17.3935,17.3282,17.3364,117700.0
2012-01-23 11:20:00,21.25,21.26,21.24,21.25,45500.0,17.3445,17.3527,17.3364,17.3445,45500.0
2012-01-23 11:25:00,21.24,21.3,21.24,21.29,33900.0,17.3364,17.3854,17.3364,17.3772,33900.0
2012-01-23 11:30:00,21.28,21.31,21.27,21.3,43300.0,17.369,17.3935,17.3609,17.3854,43300.0
2012-01-23 11:35:00,21.29,21.3,21.21,21.25,150700.0,17.3772,17.3854,17.3119,17.3445,150700.0
2012-01-23 11:40:00,21.25,21.25,21.15,21.2,90700.0,17.3445,17.3445,17.2629,17.3037,90700.0
2012-01-23 11:45:00,21.2,21.22,21.15,21.21,73100.0,17.3037,17.3201,17.2629,17.3119,73100.0
2012-01-23 11:50:00,21.21,21.22,21.18,21.18,61000.0,17.3119,17.3201,17.2874,17.2874,61000.0
2012-01-23 11:55:00,21.19,21.19,21.14,21.16,34100.0,17.2956,17.2956,17.2548,17.2711,34100.0
2012-01-23 12:00:00,21.16,21.18,21.14,21.17,74800.0,17.2711,17.2874,17.2548,17.2792,74800.0
2012-01-23 12:05:00,21.17,21.23,21.15,21.23,66200.0,17.2792,17.3282,17.2629,17.3282,66200.0
2012-01-23 12:10:00,21.23,21.27,21.18,21.19,43600.0,17.3282,17.3609,17.2874,17.2956,43600.0
2012-01-23 12:15:00,21.19,21.21,21.18,21.2,32100.0,17.2956,17.3119,17.2874,17.3037,32100.0
2012-01-23 12:20:00,21.2,21.23,21.18,21.19,26600.0,17.3037,17.3282,17.2874,17.2956,26600.0
2012-01-23 12:25:00,21.2,21.26,21.2,21.26,26400.0,17.3037,17.3527,17.3037,17.3527,26400.0
2012-01-23 12:30:00,21.25,21.27,21.19,21.27,48400.0,17.3445,17.3609,17.2956,17.3609,48400.0
2012-01-23 12:35:00,21.27,21.29,21.25,21.29,24800.0,17.3609,17.3772,17.3445,17.3772,24800.0
2012-01-23 12:40:00,21.29,21.3,21.25,21.27,23700.0,17.3772,17.3854,17.3445,17.3609,23700.0
2012-01-23 12:45:00,21.27,21.29,21.24,21.25,34900.0,17.3609,17.3772,17.3364,17.3445,34900.0
2012-01-23 12:50:00,21.25,21.32,21.23,21.3,35600.0,17.3445,17.4017,17.3282,17.3854,35600.0
2012-01-23 12:55:00,21.3,21.3,21.22,21.25,30000.0,17.3854,17.3854,17.3201,17.3445,30000.0
2012-01-23 13:00:00,21.25,21.32,21.24,21.28,29600.0,17.3445,17.4017,17.3364,17.369,29600.0
2012-01-23 13:05:00,21.28,21.35,21.27,21.34,28000.0,17.369,17.4262,17.3609,17.418,28000.0
2012-01-23 13:10:00,21.34,21.36,21.3,21.35,51500.0,17.418,17.4343,17.3854,17.4262,51500.0
2012-01-23 13:15:00,21.34,21.38,21.31,21.32,26900.0,17.418,17.4507,17.3935,17.4017,26900.0
2012-01-23 13:20:00,21.33,21.35,21.3,21.35,33400.0,17.4098,17.4262,17.3854,17.4262,33400.0
2012-01-23 13:25:00,21.35,21.38,21.32,21.38,20600.0,17.4262,17.4507,17.4017,17.4507,20600.0
2012-01-23 13:30:00,21.39,21.39,21.3,21.34,59100.0,17.4588,17.4588,17.3854,17.418,59100.0
2012-01-23 13:35:00,21.34,21.39,21.29,21.29,34400.0,17.418,17.4588,17.3772,17.3772,34400.0
2012-01-23 13:40:00,21.3,21.35,21.3,21.33,21500.0,17.3854,17.4262,17.3854,17.4098,21500.0
2012-01-23 13:45:00,21.32,21.36,21.31,21.32,27000.0,17.4017,17.4343,17.3935,17.4017,27000.0
2012-01-23 13:50:00,21.32,21.37,21.3,21.37,85300.0,17.4017,17.4425,17.3854,17.4425,85300.0
2012-01-23 13:55:00,21.36,21.39,21.35,21.38,42300.0,17.4343,17.4588,17.4262,17.4507,42300.0
2012-01-23 14:00:00,21.38,21.38,21.33,21.35,44200.0,17.4507,17.4507,17.4098,17.4262,44200.0
2012-01-23 14:05:00,21.35,21.37,21.33,21.36,34600.0,17.4262,17.4425,17.4098,17.4343,34600.0
2012-01-23 14:10:00,21.36,21.38,21.33,21.35,45600.0,17.4343,17.4507,17.4098,17.4262,45600.0
2012-01-23 14:15:00,21.35,21.36,21.31,21.32,40100.0,17.4262,17.4343,17.3935,17.4017,40100.0
2012-01-23 14:20:00,21.32,21.33,21.3,21.32,24000.0,17.4017,17.4098,17.3854,17.4017,24000.0
2012-01-23 14:25:00,21.32,21.32,21.28,21.3,56800.0,17.4017,17.4017,17.369,17.3854,56800.0
2012-01-23 14:30:00,21.3,21.35,21.3,21.33,38000.0,17.3854,17.4262,17.3854,17.4098,38000.0
2012-01-23 14:35:00,21.33,21.33,21.28,21.29,35600.0,17.4098,17.4098,17.369,17.3772,35600.0
2012-01-23 14:40:00,21.28,21.31,21.26,21.29,71900.0,17.369,17.3935,17.3527,17.3772,71900.0
2012-01-23 14:45:00,21.28,21.28,21.22,21.25,80800.0,17.369,17.369,17.3201,17.3445,80800.0
2012-01-23 14:50:00,21.24,21.25,21.2,21.21,121900.0,17.3364,17.3445,17.3037,17.3119,121900.0
2012-01-23 14:55:00,21.21,21.34,21.2,21.33,90300.0,17.3119,17.418,17.3037,17.4098,90300.0
2012-01-23 15:00:00,21.32,21.35,21.26,21.32,78700.0,17.4017,17.4262,17.3527,17.4017,78700.0
2012-01-23 15:05:00,21.32,21.36,21.28,21.33,51500.0,17.4017,17.4343,17.369,17.4098,51500.0
2012-01-23 15:10:00,21.33,21.34,21.27,21.29,64100.0,17.4098,17.418,17.3609,17.3772,64100.0
2012-01-23 15:15:00,21.29,21.3,21.28,21.3,77400.0,17.3772,17.3854,17.369,17.3854,77400.0
2012-01-23 15:20:00,21.29,21.3,21.26,21.3,80300.0,17.3772,17.3854,17.3527,17.3854,80300.0
2012-01-23 15:25:00,21.3,21.31,21.27,21.31,132500.0,17.3854,17.3935,17.3609,17.3935,132500.0
2012-01-23 15:30:00,21.31,21.34,21.28,21.31,70400.0,17.3935,17.418,17.369,17.3935,70400.0
2012-01-23 15:35:00,21.33,21.35,21.31,21.31,55700.0,17.4098,17.4262,17.3935,17.3935,55700.0
2012-01-23 15:40:00,21.31,21.35,21.31,21.32,54700.0,17.3935,17.4262,17.3935,17.4017,54700.0
2012-01-23 15:45:00,21.32,21.35,21.29,21.33,88100.0,17.4017,17.4262,17.3772,17.4098,88100.0
2012-01-23 15:50:00,21.33,21.33,21.3,21.31,145800.0,17.4098,17.4098,17.3854,17.3935,145800.0
2012-01-23 15:55:00,21.31,21.32,21.29,21.3,185900.0,17.3935,17.4017,17.3772,17.3854,185900.0
2012-01-24 09:30:00,21.2,21.29,21.12,21.19,111300.0,17.3037,17.3772,17.2384,17.2956,111300.0
2012-01-24 09:35:00,21.22,21.22,21.0,21.07,92200.0,17.3201,17.3201,17.1405,17.1976,92200.0
2012-01-24 09:40:00,21.06,21.27,21.04,21.25,51500.0,17.1895,17.3609,17.1731,17.3445,51500.0
2012-01-24 09:45:00,21.27,21.31,21.21,21.25,73200.0,17.3609,17.3935,17.3119,17.3445,73200.0
2012-01-24 09:50:00,21.25,21.28,21.2,21.24,38400.0,17.3445,17.369,17.3037,17.3364,38400.0
2012-01-24 09:55:00,21.24,21.3,21.23,21.23,44300.0,17.3364,17.3854,17.3282,17.3282,44300.0
2012-01-24 10:00:00,21.23,21.38,21.23,21.3,49800.0,17.3282,17.4507,17.3282,17.3854,49800.0
2012-01-24 10:05:00,21.29,21.41,21.29,21.35,49500.0,17.3772,17.4751,17.3772,17.4262,49500.0
2012-01-24 10:10:00,21.37,21.44,21.37,21.43,18900.0,17.4425,17.4996,17.4425,17.4915,18900.0
2012-01-24 10:15:00,21.43,21.44,21.36,21.42,22600.0,17.4915,17.4996,17.4343,17.4833,22600.0
2012-01-24 10:20:00,21.42,21.44,21.4,21.42,14700.0,17.4833,17.4996,17.467,17.4833,14700.0
2012-01-24 10:25:00,21.43,21.44,21.39,21.41,17600.0,17.4915,17.4996,17.4588,17.4751,17600.0
2012-01-24 10:30:00,21.41,21.41,21.33,21.36,54100.0,17.4751,17.4751,17.4098,17.4343,54100.0
2012-01-24 10:35:00,21.37,21.42,21.33,21.34,32400.0,17.4425,17.4833,17.4098,17.418,32400.0
2012-01-24 10:40:00,21.34,21.35,21.3,21.3,26800.0,17.418,17.4262,17.3854,17.3854,26800.0
2012-01-24 10:45:00,21.31,21.32,21.27,21.28,47500.0,17.3935,17.4017,17.3609,17.369,47500.0
2012-01-24 10:50:00,21.27,21.28,21.25,21.27,45400.0,17.3609,17.369,17.3445,17.3609,45400.0
2012-01-24 10:55:00,21.27,21.3,21.26,21.3,27400.0,17.3609,17.3854,17.3527,17.3854,27400.0
2012-01-24 11:00:00,21.3,21.33,21.28,21.3,55100.0,17.3854,17.4098,17.369,17.3854,55100.0
2012-01-24 11:05:00,21.29,21.31,21.27,21.31,30200.0,17.3772,17.3935,17.3609,17.3935,30200.0
2012-01-24 11:10:00,21.3,21.39,21.3,21.37,44300.0,17.3854,17.4588,17.3854,17.4425,44300.0
2012-01-24 11:15:00,21.37,21.38,21.34,21.35,38400.0,17.4425,17.4507,17.418,17.4262,38400.0
2012-01-24 11:20:00,21.36,21.41,21.36,21.4,35500.0,17.4343,17.4751,17.4343,17.467,35500.0
2012-01-24 11:25:00,21.4,21.44,21.38,21.38,21700.0,17.467,17.4996,17.4507,17.4507,21700.0
2012-01-24 11:30:00,21.38,21.39,21.35,21.36,19100.0,17.4507,17.4588,17.4262,17.4343,19100.0
2012-01-24 11:35:00,21.35,21.36,21.28,21.34,41000.0,17.4262,17.4343,17.369,17.418,41000.0
2012-01-24 11:40:00,21.34,21.35,21.29,21.32,30200.0,17.418,17.4262,17.3772,17.4017,30200.0
2012-01-24 11:45:00,21.32,21.38,21.3,21.34,71500.0,17.4017,17.4507,17.3854,17.418,71500.0
2012-01-24 11:50:00,21.35,21.4,21.31,21.39,58800.0,17.4262,17.467,17.3935,17.4588,58800.0
2012-01-24 11:55:00,21.4,21.41,21.37,21.38,51800.0,17.467,17.4751,17.4425,17.4507,51800.0
2012-01-24 12:00:00,21.38,21.5,21.38,21.49,66600.0,17.4507,17.5486,17.4507,17.5404,66600.0
2012-01-24 12:05:00,21.48,21.57,21.48,21.57,89200.0,17.5323,17.6057,17.5323,17.6057,89200.0
2012-01-24 12:10:00,21.56,21.57,21.47,21.48,45100.0,17.5976,17.6057,17.5241,17.5323,45100.0
2012-01-24 12:15:00,21.49,21.52,21.47,21.49,54600.0,17.5404,17.5649,17.5241,17.5404,54600.0
2012-01-24 12:20:00,21.49,21.56,21.48,21.48,26800.0,17.5404,17.5976,17.5323,17.5323,26800.0
2012-01-24 12:25:00,21.48,21.48,21.44,21.45,21500.0,17.5323,17.5323,17.4996,17.5078,21500.0
2012-01-24 12:30:00,21.45,21.48,21.44,21.44,22300.0,17.5078,17.5323,17.4996,17.4996,22300.0
2012-01-24 12:35:00,21.44,21.44,21.38,21.42,13500.0,17.4996,17.4996,17.4507,17.4833,13500.0
2012-01-24 12:40:00,21.42,21.43,21.37,21.39,17000.0,17.4833,17.4915,17.4425,17.4588,17000.0
2012-01-24 12:45:00,21.39,21.39,21.34,21.35,9200.0,17.4588,17.4588,17.418,17.4262,9200.0
2012-01-24 12:50:00,21.36,21.4,21.36,21.37,12100.0,17.4343,17.467,17.4343,17.4425,12100.0
2012-01-24 12:55:00,21.38,21.41,21.38,21.4,21200.0,17.4507,17.4751,17.4507,17.467,21200.0
2012-01-24 13:00:00,21.4,21.44,21.35,21.44,60700.0,17.467,17.4996,17.4262,17.4996,60700.0
2012-01-24 13:05:00,21.44,21.48,21.43,21.47,24100.0,17.4996,17.5323,17.4915,17.5241,24100.0
2012-01-24 13:10:00,21.48,21.49,21.46,21.49,23800.0,17.5323,17.5404,17.5159,17.5404,23800.0
2012-01-24 13:15:00,21.48,21.5,21.46,21.5,29000.0,17.5323,17.5486,17.5159,17.5486,29000.0
2012-01-24 13:20:00,21.5,21.51,21.47,21.5,24100.0,17.5486,17.5568,17.5241,17.5486,24100.0
2012-01-24 13:25:00,21.5,21.54,21.46,21.46,21000.0,17.5486,17.5812,17.5159,17.5159,21000.0
2012-01-24 13:30:00,21.46,21.48,21.45,21.45,21200.0,17.5159,17.5323,17.5078,17.5078,21200.0
2012-01-24 13:35:00,21.45,21.48,21.45,21.46,41100.0,17.5078,17.5323,17.5078,17.5159,41100.0
2012-01-24 13:40:00,21.46,21.48,21.45,21.46,18200.0,17.5159,17.5323,17.5078,17.5159,18200.0
2012-01-24 13:45:00,21.46,21.51,21.45,21.51,32700.0,17.5159,17.5568,17.5078,17.5568,32700.0
2012-01-24 13:50:00,21.5,21.55,21.5,21.54,83100.0,17.5486,17.5894,17.5486,17.5812,83100.0
2012-01-24 13:55:00,21.54,21.56,21.52,21.54,42100.0,17.5812,17.5976,17.5649,17.5812,42100.0
2012-01-24 14:00:00,21.54,21.54,21.5,21.51,45600.0,17.5812,17.5812,17.5486,17.5568,45600.0
2012-01-24 14:05:00,21.51,21.57,21.51,21.56,68600.0,17.5568,17.6057,17.5568,17.5976,68600.0
2012-01-24 14:10:00,21.57,21.57,21.54,21.55,49700.0,17.6057,17.6057,17.5812,17.5894,49700.0
2012-01-24 14:15:00,21.56,21.56,21.53,21.53,15700.0,17.5976,17.5976,17.5731,17.5731,15700.0
2012-01-24 14:20:00,21.54,21.54,21.51,21.53,21900.0,17.5812,17.5812,17.5568,17.5731,21900.0
2012-01-24 14:25:00,21.53,21.53,21.51,21.51,29500.0,17.5731,17.5731,17.5568,17.5568,29500.0
2012-01-24 14:30:00,21.52,21.52,21.44,21.44,64600.0,17.5649,17.5649,17.4996,17.4996,64600.0
2012-01-24 14:35:00,21.45,21.5,21.45,21.49,27300.0,17.5078,17.5486,17.5078,17.5404,27300.0
2012-01-24 14:40:00,21.49,21.52,21.46,21.47,36300.0,17.5404,17.5649,17.5159,17.5241,36300.0
2012-01-24 14:45:00,21.48,21.49,21.43,21.44,36500.0,17.5323,17.5404,17.4915,17.4996,36500.0
2012-01-24 14:50:00,21.44,21.47,21.43,21.44,41000.0,17.4996,17.5241,17.4915,17.4996,41000.0
2012-01-24 14:55:00,21.44,21.45,21.39,21.44,35100.0,17.4996,17.5078,17.4588,17.4996,35100.0
2012-01-24 15:00:00,21.44,21.45,21.43,21.44,32900.0,17.4996,17.5078,17.4915,17.4996,32900.0
2012-01-24 15:05:00,21.43,21.45,21.41,21.43,36600.0,17.4915,17.5078,17.4751,17.4915,36600.0
2012-01-24 15:10:00,21.43,21.48,21.4,21.47,43800.0,17.4915,17.5323,17.467,17.5241,43800.0
2012-01-24 15:15:00,21.47,21.48,21.45,21.47,24700.0,17.5241,17.5323,17.5078,17.5241,24700.0
2012-01-24 15:20:00,21.46,21.48,21.43,21.45,36100.0,17.5159,17.5323,17.4915,17.5078,36100.0
2012-01-24 15:25:00,21.44,21.48,21.44,21.47,41000.0,17.4996,17.5323,17.4996,17.5241,41000.0
2012-01-24 15:30:00,21.47,21.48,21.45,21.46,27800.0,17.5241,17.5323,17.5078,17.5159,27800.0
2012-01-24 15:35:00,21.46,21.51,21.46,21.48,69600.0,17.5159,17.5568,17.5159,17.5323,69600.0
2012-01-24 15:40:00,21.48,21.52,21.47,21.5,65300.0,17.5323,17.5649,17.5241,17.5486,65300.0
2012-01-24 15:45:00,21.5,21.53,21.47,21.52,118200.0,17.5486,17.5731,17.5241,17.5649,118200.0
2012-01-24 15:50:00,21.52,21.56,21.48,21.51,145000.0,17.5649,17.5976,17.5323,17.5568,145000.0
2012-01-24 15:55:00,21.51,21.59,21.5,21.56,231100.0,17.5568,17.6221,17.5486,17.5976,231100.0
2012-01-25 09:30:00,22.26,22.45,22.1,22.14,321500.0,18.1689,18.324,18.0383,18.071,321500.0
2012-01-25 09:35:00,22.13,22.18,21.82,21.9,279600.0,18.0628,18.1036,17.8098,17.8751,279600.0
2012-01-25 09:40:00,21.91,21.96,21.82,21.86,174000.0,17.8832,17.9241,17.8098,17.8424,174000.0
2012-01-25 09:45:00,21.87,21.98,21.87,21.9,206100.0,17.8506,17.9404,17.8506,17.8751,206100.0
2012-01-25 09:50:00,21.9,21.98,21.89,21.92,139000.0,17.8751,17.9404,17.8669,17.8914,139000.0
2012-01-25 09:55:00,21.92,22.1,21.9,22.03,107600.0,17.8914,18.0383,17.8751,17.9812,107600.0
2012-01-25 10:00:00,22.02,22.02,21.91,21.94,139000.0,17.973,17.973,17.8832,17.9077,139000.0
2012-01-25 10:05:00,21.94,21.97,21.88,21.89,138800.0,17.9077,17.9322,17.8588,17.8669,138800.0
2012-01-25 10:10:00,21.89,22.0,21.87,21.88,247300.0,17.8669,17.9567,17.8506,17.8588,247300.0
2012-01-25 10:15:00,21.89,21.93,21.88,21.92,46600.0,17.8669,17.8996,17.8588,17.8914,46600.0
2012-01-25 10:20:00,21.92,21.92,21.85,21.85,275600.0,17.8914,17.8914,17.8343,17.8343,275600.0
2012-01-25 10:25:00,21.84,21.86,21.75,21.77,125500.0,17.8261,17.8424,17.7527,17.769,125500.0
2012-01-25 10:30:00,21.77,21.82,21.71,21.71,129500.0,17.769,17.8098,17.72,17.72,129500.0
2012-01-25 10:35:00,21.71,21.76,21.7,21.72,110300.0,17.72,17.7608,17.7118,17.7282,110300.0
2012-01-25 10:40:00,21.72,21.77,21.72,21.74,59900.0,17.7282,17.769,17.7282,17.7445,59900.0
2012-01-25 10:45:00,21.74,21.76,21.7,21.74,71100.0,17.7445,17.7608,17.7118,17.7445,71100.0
2012-01-25 10:50:00,21.73,21.77,21.6,21.62,88900.0,17.7363,17.769,17.6302,17.6465,88900.0
2012-01-25 10:55:00,21.61,21.71,21.61,21.63,128700.0,17.6384,17.72,17.6384,17.6547,128700.0
2012-01-25 11:00:00,21.63,21.64,21.55,21.57,115500.0,17.6547,17.6629,17.5894,17.6057,115500.0
2012-01-25 11:05:00,21.58,21.65,21.58,21.58,161300.0,17.6139,17.671,17.6139,17.6139,161300.0
2012-01-25 11:10:00,21.58,21.64,21.58,21.6,45000.0,17.6139,17.6629,17.6139,17.6302,45000.0
2012-01-25 11:15:00,21.61,21.62,21.56,21.56,63600.0,17.6384,17.6465,17.5976,17.5976,63600.0
2012-01-25 11:20:00,21.56,21.64,21.56,21.64,38900.0,17.5976,17.6629,17.5976,17.6629,38900.0
2012-01-25 11:25:00,21.63,21.65,21.61,21.62,25900.0,17.6547,17.671,17.6384,17.6465,25900.0
2012-01-25 11:30:00,21.61,21.64,21.58,21.64,49900.0,17.6384,17.6629,17.6139,17.6629,49900.0
2012-01-25 11:35:00,21.64,21.65,21.6,21.61,34500.0,17.6629,17.671,17.6302,17.6384,34500.0
2012-01-25 11:40:00,21.62,21.66,21.6,21.64,53000.0,17.6465,17.6792,17.6302,17.6629,53000.0
2012-01-25 11:45:00,21.64,21.67,21.63,21.66,47900.0,17.6629,17.6874,17.6547,17.6792,47900.0
2012-01-25 11:50:00,21.67,21.73,21.65,21.72,30300.0,17.6874,17.7363,17.671,17.7282,30300.0
2012-01-25 11:55:00,21.72,21.73,21.71,21.72,11200.0,17.7282,17.7363,17.72,17.7282,11200.0
2012-01-25 12:00:00,21.71,21.74,21.7,21.7,26400.0,17.72,17.7445,17.7118,17.7118,26400.0
2012-01-25 12:05:00,21.71,21.71,21.68,21.68,60600.0,17.72,17.72,17.6955,17.6955,60600.0
2012-01-25 12:10:00,21.69,21.73,21.68,21.69,37500.0,17.7037,17.7363,17.6955,17.7037,37500.0
2012-01-25 12:15:00,21.69,21.73,21.68,21.68,32600.0,17.7037,17.7363,17.6955,17.6955,32600.0
2012-01-25 12:20:00,21.68,21.69,21.62,21.64,43700.0,17.6955,17.7037,17.6465,17.6629,43700.0
2012-01-25 12:25:00,21.65,21.75,21.64,21.69,26300.0,17.671,17.7527,17.6629,17.7037,26300.0
2012-01-25 12:30:00,21.69,21.72,21.62,21.72,37700.0,17.7037,17.7282,17.6465,17.7282,37700.0
2012-01-25 12:35:00,21.71,21.77,21.67,21.69,21200.0,17.72,17.769,17.6874,17.7037,21200.0
2012-01-25 12:40:00,21.68,21.72,21.63,21.68,37400.0,17.6955,17.7282,17.6547,17.6955,37400.0
2012-01-25 12:45:00,21.67,21.7,21.63,21.68,29600.0,17.6874,17.7118,17.6547,17.6955,29600.0
2012-01-25 12:50:00,21.68,21.72,21.62,21.7,77700.0,17.6955,17.7282,17.6465,17.7118,77700.0
2012-01-25 12:55:00,21.7,21.73,21.62,21.63,91800.0,17.7118,17.7363,17.6465,17.6547,91800.0
2012-01-25 13:00:00,21.63,21.73,21.62,21.7,37200.0,17.6547,17.7363,17.6465,17.7118,37200.0
2012-01-25 13:05:00,21.7,21.76,21.7,21.74,32800.0,17.7118,17.7608,17.7118,17.7445,32800.0
2012-01-25 13:10:00,21.74,21.74,21.64,21.65,23400.0,17.7445,17.7445,17.6629,17.671,23400.0
2012-01-25 13:15:00,21.65,21.72,21.65,21.7,15100.0,17.671,17.7282,17.671,17.7118,15100.0
2012-01-25 13:20:00,21.7,21.7,21.63,21.63,27700.0,17.7118,17.7118,17.6547,17.6547,27700.0
2012-01-25 13:25:00,21.64,21.67,21.63,21.64,32200.0,17.6629,17.6874,17.6547,17.6629,32200.0
2012-01-25 13:30:00,21.65,21.65,21.55,21.6,56000.0,17.671,17.671,17.5894,17.6302,56000.0
2012-01-25 13:35:00,21.6,21.63,21.56,21.61,65100.0,17.6302,17.6547,17.5976,17.6384,65100.0
2012-01-25 13:40:00,21.61,21.64,21.6,21.61,34500.0,17.6384,17.6629,17.6302,17.6384,34500.0
2012-01-25 13:45:00,21.61,21.63,21.61,21.63,28100.0,17.6384,17.6547,17.6384,17.6547,28100.0
2012-01-25 13:50:00,21.63,21.67,21.62,21.66,32800.0,17.6547,17.6874,17.6465,17.6792,32800.0
2012-01-25 13:55:00,21.66,21.69,21.61,21.69,44800.0,17.6792,17.7037,17.6384,17.7037,44800.0
2012-01-25 14:00:00,21.68,21.69,21.51,21.52,103300.0,17.6955,17.7037,17.5568,17.5649,103300.0
2012-01-25 14:05:00,21.53,21.53,21.51,21.52,44600.0,17.5731,17.5731,17.5568,17.5649,44600.0
2012-01-25 14:10:00,21.52,21.55,21.49,21.53,72200.0,17.5649,17.5894,17.5404,17.5731,72200.0
2012-01-25 14:15:00,21.52,21.53,21.43,21.45,96500.0,17.5649,17.5731,17.4915,17.5078,96500.0
2012-01-25 14:20:00,21.45,21.51,21.44,21.51,105600.0,17.5078,17.5568,17.4996,17.5568,105600.0
2012-01-25 14:25:00,21.51,21.51,21.46,21.48,40500.0,17.5568,17.5568,17.5159,17.5323,40500.0
2012-01-25 14:30:00,21.48,21.55,21.48,21.54,45800.0,17.5323,17.5894,17.5323,17.5812,45800.0
2012-01-25 14:35:00,21.54,21.56,21.5,21.52,30600.0,17.5812,17.5976,17.5486,17.5649,30600.0
2012-01-25 14:40:00,21.53,21.54,21.51,21.53,39900.0,17.5731,17.5812,17.5568,17.5731,39900.0
2012-01-25 14:45:00,21.53,21.58,21.52,21.56,52600.0,17.5731,17.6139,17.5649,17.5976,52600.0
2012-01-25 14:50:00,21.56,21.57,21.53,21.56,104100.0,17.5976,17.6057,17.5731,17.5976,104100.0
2012-01-25 14:55:00,21.57,21.59,21.5,21.53,43000.0,17.6057,17.6221,17.5486,17.5731,43000.0
2012-01-25 15:00:00,21.54,21.6,21.53,21.59,53200.0,17.5812,17.6302,17.5731,17.6221,53200.0
2012-01-25 15:05:00,21.59,21.6,21.54,21.55,34500.0,17.6221,17.6302,17.5812,17.5894,34500.0
2012-01-25 15:10:00,21.55,21.59,21.54,21.56,53300.0,17.5894,17.6221,17.5812,17.5976,53300.0
2012-01-25 15:15:00,21.56,21.58,21.54,21.58,25000.0,17.5976,17.6139,17.5812,17.6139,25000.0
2012-01-25 15:20:00,21.58,21.63,21.57,21.59,76800.0,17.6139,17.6547,17.6057,17.6221,76800.0
2012-01-25 15:25:00,21.6,21.65,21.59,21.61,59800.0,17.6302,17.671,17.6221,17.6384,59800.0
2012-01-25 15:30:00,21.61,21.72,21.61,21.7,102900.0,17.6384,17.7282,17.6384,17.7118,102900.0
2012-01-25 15:35:00,21.71,21.73,21.69,21.72,80100.0,17.72,17.7363,17.7037,17.7282,80100.0
2012-01-25 15:40:00,21.72,21.77,21.71,21.76,71900.0,17.7282,17.769,17.72,17.7608,71900.0
2012-01-25 15:45:00,21.76,21.81,21.74,21.78,165800.0,17.7608,17.8016,17.7445,17.7771,165800.0
2012-01-25 15:50:00,21.79,21.8,21.74,21.75,144500.0,17.7853,17.7935,17.7445,17.7527,144500.0
2012-01-25 15:55:00,21.75,21.85,21.75,21.77,310000.0,17.7527,17.8343,17.7527,17.769,310000.0
2012-01-26 09:30:00,22.01,22.04,21.98,22.02,115100.0,17.9649,17.9894,17.9404,17.973,115100.0
2012-01-26 09:35:00,22.02,22.04,21.8,21.86,80300.0,17.973,17.9894,17.7935,17.8424,80300.0
2012-01-26 09:40:00,21.86,21.94,21.81,21.9,131800.0,17.8424,17.9077,17.8016,17.8751,131800.0
2012-01-26 09:45:00,21.9,21.97,21.87,21.93,124500.0,17.8751,17.9322,17.8506,17.8996,124500.0
2012-01-26 09:50:00,21.94,22.04,21.91,22.03,133500.0,17.9077,17.9894,17.8832,17.9812,133500.0
2012-01-26 09:55:00,22.02,22.1,22.02,22.02,73500.0,17.973,18.0383,17.973,17.973,73500.0
2012-01-26 10:00:00,22.01,22.09,21.95,22.07,67500.0,17.9649,18.0302,17.9159,18.0138,67500.0
2012-01-26 10:05:00,22.07,22.08,21.99,22.04,65500.0,18.0138,18.022,17.9485,17.9894,65500.0
2012-01-26 10:10:00,22.05,22.2,22.02,22.18,215600.0,17.9975,18.1199,17.973,18.1036,215600.0
2012-01-26 10:15:00,22.18,22.25,22.14,22.22,118300.0,18.1036,18.1608,18.071,18.1363,118300.0
2012-01-26 10:20:00,22.21,22.22,22.07,22.11,70200.0,18.1281,18.1363,18.0138,18.0465,70200.0
2012-01-26 10:25:00,22.12,22.15,22.09,22.15,72500.0,18.0546,18.0791,18.0302,18.0791,72500.0
2012-01-26 10:30:00,22.15,22.17,22.08,22.1,109400.0,18.0791,18.0955,18.022,18.0383,109400.0
2012-01-26 10:35:00,22.1,22.11,21.98,22.06,86800.0,18.0383,18.0465,17.9404,18.0057,86800.0
2012-01-26 10:40:00,22.05,22.07,22.01,22.05,109400.0,17.9975,18.0138,17.9649,17.9975,109400.0
2012-01-26 10:45:00,22.04,22.07,21.96,21.98,110500.0,17.9894,18.0138,17.9241,17.9404,110500.0
2012-01-26 10:50:00,21.99,22.08,21.97,22.07,124600.0,17.9485,18.022,17.9322,18.0138,124600.0
2012-01-26 10:55:00,22.08,22.09,22.01,22.02,67200.0,18.022,18.0302,17.9649,17.973,67200.0
2012-01-26 11:00:00,22.02,22.06,22.0,22.04,48900.0,17.973,18.0057,17.9567,17.9894,48900.0
2012-01-26 11:05:00,22.04,22.12,22.04,22.09,94100.0,17.9894,18.0546,17.9894,18.0302,94100.0
2012-01-26 11:10:00,22.09,22.11,22.07,22.1,77500.0,18.0302,18.0465,18.0138,18.0383,77500.0
2012-01-26 11:15:00,22.09,22.1,22.03,22.05,84700.0,18.0302,18.0383,17.9812,17.9975,84700.0
2012-01-26 11:20:00,22.06,22.06,22.0,22.01,56100.0,18.0057,18.0057,17.9567,17.9649,56100.0
2012-01-26 11:25:00,22.01,22.03,21.97,22.01,71200.0,17.9649,17.9812,17.9322,17.9649,71200.0
2012-01-26 11:30:00,22.0,22.11,21.99,22.1,75300.0,17.9567,18.0465,17.9485,18.0383,75300.0
2012-01-26 11:35:00,22.1,22.11,22.05,22.07,25400.0,18.0383,18.0465,17.9975,18.0138,25400.0
2012-01-26 11:40:00,22.07,22.08,21.94,21.95,56500.0,18.0138,18.022,17.9077,17.9159,56500.0
2012-01-26 11:45:00,21.95,21.99,21.94,21.99,55900.0,17.9159,17.9485,17.9077,17.9485,55900.0
2012-01-26 11:50:00,21.98,21.98,21.93,21.93,46300.0,17.9404,17.9404,17.8996,17.8996,46300.0
2012-01-26 11:55:00,21.92,21.97,21.89,21.89,60400.0,17.8914,17.9322,17.8669,17.8669,60400.0
2012-01-26 12:00:00,21.9,21.95,21.89,21.95,56800.0,17.8751,17.9159,17.8669,17.9159,56800.0
2012-01-26 12:05:00,21.95,21.96,21.88,21.94,63500.0,17.9159,17.9241,17.8588,17.9077,63500.0
2012-01-26 12:10:00,21.94,21.99,21.91,21.91,29700.0,17.9077,17.9485,17.8832,17.8832,29700.0
2012-01-26 12:15:00,21.91,21.92,21.85,21.88,54000.0,17.8832,17.8914,17.8343,17.8588,54000.0
2012-01-26 12:20:00,21.89,21.89,21.85,21.87,23900.0,17.8669,17.8669,17.8343,17.8506,23900.0
2012-01-26 12:25:00,21.87,21.92,21.87,21.9,70400.0,17.8506,17.8914,17.8506,17.8751,70400.0
2012-01-26 12:30:00,21.9,21.92,21.88,21.92,45900.0,17.8751,17.8914,17.8588,17.8914,45900.0
2012-01-26 12:35:00,21.92,21.94,21.89,21.93,38100.0,17.8914,17.9077,17.8669,17.8996,38100.0
2012-01-26 12:40:00,21.93,21.96,21.92,21.93,29100.0,17.8996,17.9241,17.8914,17.8996,29100.0
2012-01-26 12:45:00,21.94,21.94,21.9,21.92,30700.0,17.9077,17.9077,17.8751,17.8914,30700.0
2012-01-26 12:50:00,21.92,21.99,21.91,21.97,48400.0,17.8914,17.9485,17.8832,17.9322,48400.0
2012-01-26 12:55:00,21.97,21.99,21.95,21.97,21600.0,17.9322,17.9485,17.9159,17.9322,21600.0
2012-01-26 13:00:00,21.97,21.99,21.95,21.97,30400.0,17.9322,17.9485,17.9159,17.9322,30400.0
2012-01-26 13:05:00,21.98,21.99,21.95,21.95,25500.0,17.9404,17.9485,17.9159,17.9159,25500.0
2012-01-26 13:10:00,21.95,21.99,21.94,21.99,40900.0,17.9159,17.9485,17.9077,17.9485,40900.0
2012-01-26 13:15:00,21.99,21.99,21.92,21.95,26400.0,17.9485,17.9485,17.8914,17.9159,26400.0
2012-01-26 13:20:00,21.95,21.95,21.91,21.95,69700.0,17.9159,17.9159,17.8832,17.9159,69700.0
2012-01-26 13:25:00,21.95,21.97,21.93,21.93,21200.0,17.9159,17.9322,17.8996,17.8996,21200.0
2012-01-26 13:30:00,21.93,21.97,21.92,21.94,22500.0,17.8996,17.9322,17.8914,17.9077,22500.0
2012-01-26 13:35:00,21.93,21.94,21.89,21.91,65300.0,17.8996,17.9077,17.8669,17.8832,65300.0
2012-01-26 13:40:00,21.92,21.94,21.86,21.87,68500.0,17.8914,17.9077,17.8424,17.8506,68500.0
2012-01-26 13:45:00,21.87,21.88,21.84,21.85,45200.0,17.8506,17.8588,17.8261,17.8343,45200.0
2012-01-26 13:50:00,21.85,21.94,21.84,21.92,77900.0,17.8343,17.9077,17.8261,17.8914,77900.0
2012-01-26 13:55:00,21.92,21.93,21.9,21.9,47300.0,17.8914,17.8996,17.8751,17.8751,47300.0
2012-01-26 14:00:00,21.9,21.91,21.86,21.87,34200.0,17.8751,17.8832,17.8424,17.8506,34200.0
2012-01-26 14:05:00,21.88,21.9,21.83,21.89,33800.0,17.8588,17.8751,17.8179,17.8669,33800.0
2012-01-26 14:10:00,21.9,21.9,21.87,21.88,13400.0,17.8751,17.8751,17.8506,17.8588,13400.0
2012-01-26 14:15:00,21.88,21.89,21.81,21.85,25300.0,17.8588,17.8669,17.8016,17.8343,25300.0
2012-01-26 14:20:00,21.85,21.85,21.76,21.79,104800.0,17.8343,17.8343,17.7608,17.7853,104800.0
2012-01-26 14:25:00,21.8,21.82,21.76,21.77,43300.0,17.7935,17.8098,17.7608,17.769,43300.0
2012-01-26 14:30:00,21.78,21.81,21.75,21.81,23200.0,17.7771,17.8016,17.7527,17.8016,23200.0
2012-01-26 14:35:00,21.81,21.81,21.74,21.74,32600.0,17.8016,17.8016,17.7445,17.7445,32600.0
2012-01-26 14:40:00,21.74,21.77,21.71,21.74,28600.0,17.7445,17.769,17.72,17.7445,28600.0
2012-01-26 14:45:00,21.74,21.78,21.72,21.75,22500.0,17.7445,17.7771,17.7282,17.7527,22500.0
2012-01-26 14:50:00,21.75,21.81,21.75,21.79,54100.0,17.7527,17.8016,17.7527,17.7853,54100.0
2012-01-26 14:55:00,21.8,21.8,21.7,21.7,47500.0,17.7935,17.7935,17.7118,17.7118,47500.0
2012-01-26 15:00:00,21.7,21.71,21.67,21.67,98200.0,17.7118,17.72,17.6874,17.6874,98200.0
2012-01-26 15:05:00,21.67,21.68,21.61,21.63,40100.0,17.6874,17.6955,17.6384,17.6547,40100.0
2012-01-26 15:10:00,21.63,21.66,21.6,21.61,44900.0,17.6547,17.6792,17.6302,17.6384,44900.0
2012-01-26 15:15:00,21.61,21.63,21.56,21.6,78700.0,17.6384,17.6547,17.5976,17.6302,78700.0
2012-01-26 15:20:00,21.59,21.6,21.54,21.56,67800.0,17.6221,17.6302,17.5812,17.5976,67800.0
2012-01-26 15:25:00,21.56,21.59,21.47,21.49,73000.0,17.5976,17.6221,17.5241,17.5404,73000.0
2012-01-26 15:30:00,21.5,21.61,21.49,21.61,103800.0,17.5486,17.6384,17.5404,17.6384,103800.0
2012-01-26 15:35:00,21.6,21.6,21.5,21.59,77900.0,17.6302,17.6302,17.5486,17.6221,77900.0
2012-01-26 15:40:00,21.59,21.62,21.56,21.58,74100.0,17.6221,17.6465,17.5976,17.6139,74100.0
2012-01-26 15:45:00,21.58,21.63,21.55,21.6,67300.0,17.6139,17.6547,17.5894,17.6302,67300.0
2012-01-26 15:50:00,21.61,21.61,21.56,21.57,88400.0,17.6384,17.6384,17.5976,17.6057,88400.0
2012-01-26 15:55:00,21.57,21.63,21.56,21.63,102300.0,17.6057,17.6547,17.5976,17.6547,102300.0
2012-01-27 09:30:00,21.45,21.45,21.21,21.29,100500.0,17.5078,17.5078,17.3119,17.3772,100500.0
2012-01-27 09:35:00,21.29,21.62,21.28,21.61,103000.0,17.3772,17.6465,17.369,17.6384,103000.0
2012-01-27 09:40:00,21.62,21.8,21.62,21.79,82400.0,17.6465,17.7935,17.6465,17.7853,82400.0
2012-01-27 09:45:00,21.79,21.84,21.76,21.82,53800.0,17.7853,17.8261,17.7608,17.8098,53800.0
2012-01-27 09:50:00,21.81,21.91,21.8,21.91,64400.0,17.8016,17.8832,17.7935,17.8832,64400.0
2012-01-27 09:55:00,21.92,21.93,21.86,21.91,44900.0,17.8914,17.8996,17.8424,17.8832,44900.0
2012-01-27 10:00:00,21.92,21.93,21.82,21.85,68200.0,17.8914,17.8996,17.8098,17.8343,68200.0
2012-01-27 10:05:00,21.85,21.91,21.82,21.91,53300.0,17.8343,17.8832,17.8098,17.8832,53300.0
2012-01-27 10:10:00,21.91,21.93,21.84,21.92,55800.0,17.8832,17.8996,17.8261,17.8914,55800.0
2012-01-27 10:15:00,21.93,21.95,21.88,21.89,52900.0,17.8996,17.9159,17.8588,17.8669,52900.0
2012-01-27 10:20:00,21.88,21.98,21.85,21.97,86900.0,17.8588,17.9404,17.8343,17.9322,86900.0
2012-01-27 10:25:00,21.98,22.02,21.96,22.02,70800.0,17.9404,17.973,17.9241,17.973,70800.0
2012-01-27 10:30:00,22.02,22.05,22.01,22.02,45900.0,17.973,17.9975,17.9649,17.973,45900.0
2012-01-27 10:35:00,22.02,22.02,21.98,22.0,42000.0,17.973,17.973,17.9404,17.9567,42000.0
2012-01-27 10:40:00,22.01,22.02,21.98,22.02,42800.0,17.9649,17.973,17.9404,17.973,42800.0
2012-01-27 10:45:00,22.03,22.03,21.96,22.0,63000.0,17.9812,17.9812,17.9241,17.9567,63000.0
2012-01-27 10:50:00,22.0,22.0,21.96,21.96,49800.0,17.9567,17.9567,17.9241,17.9241,49800.0
2012-01-27 10:55:00,21.96,21.96,21.9,21.96,23900.0,17.9241,17.9241,17.8751,17.9241,23900.0
2012-01-27 11:00:00,21.98,22.02,21.92,21.94,57700.0,17.9404,17.973,17.8914,17.9077,57700.0
2012-01-27 11:05:00,21.95,22.04,21.95,22.02,34200.0,17.9159,17.9894,17.9159,17.973,34200.0
2012-01-27 11:10:00,22.02,22.04,22.0,22.03,22300.0,17.973,17.9894,17.9567,17.9812,22300.0
2012-01-27 11:15:00,22.03,22.07,22.03,22.03,36900.0,17.9812,18.0138,17.9812,17.9812,36900.0
2012-01-27 11:20:00,22.02,22.05,22.01,22.03,19800.0,17.973,17.9975,17.9649,17.9812,19800.0
2012-01-27 11:25:00,22.03,22.07,22.03,22.05,59900.0,17.9812,18.0138,17.9812,17.9975,59900.0
2012-01-27 11:30:00,22.03,22.04,22.0,22.01,18900.0,17.9812,17.9894,17.9567,17.9649,18900.0
2012-01-27 11:35:00,22.02,22.05,22.0,22.05,24900.0,17.973,17.9975,17.9567,17.9975,24900.0
2012-01-27 11:40:00,22.04,22.07,22.02,22.04,29600.0,17.9894,18.0138,17.973,17.9894,29600.0
2012-01-27 11:45:00,22.04,22.08,22.04,22.04,22300.0,17.9894,18.022,17.9894,17.9894,22300.0
2012-01-27 11:50:00,22.04,22.04,22.0,22.02,53900.0,17.9894,17.9894,17.9567,17.973,53900.0
2012-01-27 11:55:00,22.02,22.08,22.01,22.05,64600.0,17.973,18.022,17.9649,17.9975,64600.0
2012-01-27 12:00:00,22.04,22.09,22.04,22.04,29500.0,17.9894,18.0302,17.9894,17.9894,29500.0
2012-01-27 12:05:00,22.04,22.06,21.99,22.06,62600.0,17.9894,18.0057,17.9485,18.0057,62600.0
2012-01-27 12:10:00,22.06,22.08,22.04,22.06,20200.0,18.0057,18.022,17.9894,18.0057,20200.0
2012-01-27 12:15:00,22.07,22.1,22.03,22.09,50100.0,18.0138,18.0383,17.9812,18.0302,50100.0
2012-01-27 12:20:00,22.08,22.11,22.07,22.11,27900.0,18.022,18.0465,18.0138,18.0465,27900.0
2012-01-27 12:25:00,22.11,22.15,22.1,22.14,43300.0,18.0465,18.0791,18.0383,18.071,43300.0
2012-01-27 12:30:00,22.14,22.17,22.1,22.17,51600.0,18.071,18.0955,18.0383,18.0955,51600.0
2012-01-27 12:35:00,22.17,22.2,22.17,22.19,33200.0,18.0955,18.1199,18.0955,18.1118,33200.0
2012-01-27 12:40:00,22.2,22.28,22.2,22.27,69600.0,18.1199,18.1852,18.1199,18.1771,69600.0
2012-01-27 12:45:00,22.27,22.27,22.17,22.17,42300.0,18.1771,18.1771,18.0955,18.0955,42300.0
2012-01-27 12:50:00,22.18,22.18,22.12,22.14,61800.0,18.1036,18.1036,18.0546,18.071,61800.0
2012-01-27 12:55:00,22.15,22.2,22.12,22.13,85700.0,18.0791,18.1199,18.0546,18.0628,85700.0
2012-01-27 13:00:00,22.14,22.16,22.11,22.16,33200.0,18.071,18.0873,18.0465,18.0873,33200.0
2012-01-27 13:05:00,22.16,22.16,22.07,22.13,47100.0,18.0873,18.0873,18.0138,18.0628,47100.0
2012-01-27 13:10:00,22.13,22.15,22.09,22.1,29700.0,18.0628,18.0791,18.0302,18.0383,29700.0
2012-01-27 13:15:00,22.11,22.18,22.1,22.11,40700.0,18.0465,18.1036,18.0383,18.0465,40700.0
2012-01-27 13:20:00,22.11,22.16,22.09,22.1,55200.0,18.0465,18.0873,18.0302,18.0383,55200.0
2012-01-27 13:25:00,22.09,22.15,22.06,22.06,41600.0,18.0302,18.0791,18.0057,18.0057,41600.0
2012-01-27 13:30:00,22.06,22.06,22.02,22.02,16200.0,18.0057,18.0057,17.973,17.973,16200.0
2012-01-27 13:35:00,22.02,22.09,22.02,22.06,19200.0,17.973,18.0302,17.973,18.0057,19200.0
2012-01-27 13:40:00,22.06,22.14,22.05,22.14,51400.0,18.0057,18.071,17.9975,18.071,51400.0
2012-01-27 13:45:00,22.13,22.14,22.13,22.14,62800.0,18.0628,18.071,18.0628,18.071,62800.0
2012-01-27 13:50:00,22.14,22.17,22.13,22.16,12700.0,18.071,18.0955,18.0628,18.0873,12700.0
2012-01-27 13:55:00,22.16,22.16,22.14,22.15,22400.0,18.0873,18.0873,18.071,18.0791,22400.0
2012-01-27 14:00:00,22.16,22.21,22.15,22.18,85500.0,18.0873,18.1281,18.0791,18.1036,85500.0
2012-01-27 14:05:00,22.18,22.2,22.16,22.19,40300.0,18.1036,18.1199,18.0873,18.1118,40300.0
2012-01-27 14:10:00,22.19,22.21,22.17,22.21,39800.0,18.1118,18.1281,18.0955,18.1281,39800.0
2012-01-27 14:15:00,22.21,22.22,22.2,22.2,27700.0,18.1281,18.1363,18.1199,18.1199,27700.0
2012-01-27 14:20:00,22.2,22.2,22.11,22.12,34800.0,18.1199,18.1199,18.0465,18.0546,34800.0
2012-01-27 14:25:00,22.12,22.16,22.12,22.16,27400.0,18.0546,18.0873,18.0546,18.0873,27400.0
2012-01-27 14:30:00,22.16,22.2,22.15,22.17,59300.0,18.0873,18.1199,18.0791,18.0955,59300.0
2012-01-27 14:35:00,22.17,22.22,22.17,22.21,29100.0,18.0955,18.1363,18.0955,18.1281,29100.0
2012-01-27 14:40:00,22.21,22.22,22.18,22.2,35300.0,18.1281,18.1363,18.1036,18.1199,35300.0
2012-01-27 14:45:00,22.21,22.22,22.17,22.19,29200.0,18.1281,18.1363,18.0955,18.1118,29200.0
2012-01-27 14:50:00,22.18,22.22,22.17,22.21,31000.0,18.1036,18.1363,18.0955,18.1281,31000.0
2012-01-27 14:55:00,22.21,22.24,22.19,22.22,48500.0,18.1281,18.1526,18.1118,18.1363,48500.0
2012-01-27 15:00:00,22.21,22.22,22.17,22.17,39500.0,18.1281,18.1363,18.0955,18.0955,39500.0
2012-01-27 15:05:00,22.17,22.18,22.14,22.16,26700.0,18.0955,18.1036,18.071,18.0873,26700.0
2012-01-27 15:10:00,22.16,22.18,22.14,22.16,27700.0,18.0873,18.1036,18.071,18.0873,27700.0
2012-01-27 15:15:00,22.16,22.2,22.14,22.18,62600.0,18.0873,18.1199,18.071,18.1036,62600.0
2012-01-27 15:20:00,22.18,22.21,22.15,22.18,78500.0,18.1036,18.1281,18.0791,18.1036,78500.0
2012-01-27 15:25:00,22.19,22.24,22.18,22.21,58200.0,18.1118,18.1526,18.1036,18.1281,58200.0
2012-01-27 15:30:00,22.21,22.21,22.15,22.15,56700.0,18.1281,18.1281,18.0791,18.0791,56700.0
2012-01-27 15:35:00,22.15,22.2,22.14,22.18,59300.0,18.0791,18.1199,18.071,18.1036,59300.0
2012-01-27 15:40:00,22.18,22.19,22.17,22.18,77700.0,18.1036,18.1118,18.0955,18.1036,77700.0
2012-01-27 15:45:00,22.18,22.18,22.1,22.11,139100.0,18.1036,18.1036,18.0383,18.0465,139100.0
2012-01-27 15:50:00,22.11,22.12,22.05,22.05,206700.0,18.0465,18.0546,17.9975,17.9975,206700.0
2012-01-27 15:55:00,22.05,22.06,22.0,22.0,400300.0,17.9975,18.0057,17.9567,17.9567,400300.0
2012-01-30 09:30:00,21.75,21.77,21.7,21.72,40800.0,17.7527,17.769,17.7118,17.7282,40800.0
2012-01-30 09:35:00,21.72,21.85,21.7,21.74,117100.0,17.7282,17.8343,17.7118,17.7445,117100.0
2012-01-30 09:40:00,21.73,21.96,21.71,21.92,79000.0,17.7363,17.9241,17.72,17.8914,79000.0
2012-01-30 09:45:00,21.91,21.96,21.78,21.79,135700.0,17.8832,17.9241,17.7771,17.7853,135700.0
2012-01-30 09:50:00,21.77,21.81,21.72,21.75,166400.0,17.769,17.8016,17.7282,17.7527,166400.0
2012-01-30 09:55:00,21.74,21.77,21.7,21.75,83600.0,17.7445,17.769,17.7118,17.7527,83600.0
2012-01-30 10:00:00,21.75,21.83,21.72,21.78,77100.0,17.7527,17.8179,17.7282,17.7771,77100.0
2012-01-30 10:05:00,21.78,21.79,21.7,21.72,46600.0,17.7771,17.7853,17.7118,17.7282,46600.0
2012-01-30 10:10:00,21.71,21.71,21.59,21.61,89300.0,17.72,17.72,17.6221,17.6384,89300.0
2012-01-30 10:15:00,21.61,21.62,21.53,21.55,108200.0,17.6384,17.6465,17.5731,17.5894,108200.0
2012-01-30 10:20:00,21.56,21.57,21.54,21.55,62600.0,17.5976,17.6057,17.5812,17.5894,62600.0
2012-01-30 10:25:00,21.55,21.55,21.46,21.47,61900.0,17.5894,17.5894,17.5159,17.5241,61900.0
2012-01-30 10:30:00,21.46,21.54,21.44,21.5,51600.0,17.5159,17.5812,17.4996,17.5486,51600.0
2012-01-30 10:35:00,21.52,21.53,21.45,21.46,19500.0,17.5649,17.5731,17.5078,17.5159,19500.0
2012-01-30 10:40:00,21.46,21.47,21.4,21.41,126800.0,17.5159,17.5241,17.467,17.4751,126800.0
2012-01-30 10:45:00,21.41,21.51,21.4,21.49,56400.0,17.4751,17.5568,17.467,17.5404,56400.0
2012-01-30 10:50:00,21.49,21.53,21.47,21.47,29000.0,17.5404,17.5731,17.5241,17.5241,29000.0
2012-01-30 10:55:00,21.47,21.5,21.45,21.5,15800.0,17.5241,17.5486,17.5078,17.5486,15800.0
2012-01-30 11:00:00,21.5,21.61,21.5,21.58,50900.0,17.5486,17.6384,17.5486,17.6139,50900.0
2012-01-30 11:05:00,21.59,21.62,21.57,21.6,35200.0,17.6221,17.6465,17.6057,17.6302,35200.0
2012-01-30 11:10:00,21.61,21.62,21.53,21.53,39400.0,17.6384,17.6465,17.5731,17.5731,39400.0
2012-01-30 11:15:00,21.54,21.67,21.54,21.67,37500.0,17.5812,17.6874,17.5812,17.6874,37500.0
2012-01-30 11:20:00,21.66,21.67,21.63,21.65,15100.0,17.6792,17.6874,17.6547,17.671,15100.0
2012-01-30 11:25:00,21.66,21.74,21.65,21.73,58200.0,17.6792,17.7445,17.671,17.7363,58200.0
2012-01-30 11:30:00,21.73,21.75,21.69,21.75,43300.0,17.7363,17.7527,17.7037,17.7527,43300.0
2012-01-30 11:35:00,21.75,21.85,21.75,21.8,40300.0,17.7527,17.8343,17.7527,17.7935,40300.0
2012-01-30 11:40:00,21.8,21.83,21.72,21.73,52100.0,17.7935,17.8179,17.7282,17.7363,52100.0
2012-01-30 11:45:00,21.73,21.75,21.69,21.69,25900.0,17.7363,17.7527,17.7037,17.7037,25900.0
2012-01-30 11:50:00,21.7,21.71,21.68,21.69,16600.0,17.7118,17.72,17.6955,17.7037,16600.0
2012-01-30 11:55:00,21.69,21.69,21.65,21.68,24600.0,17.7037,17.7037,17.671,17.6955,24600.0
2012-01-30 12:00:00,21.68,21.7,21.67,21.67,17000.0,17.6955,17.7118,17.6874,17.6874,17000.0
2012-01-30 12:05:00,21.66,21.72,21.66,21.71,23000.0,17.6792,17.7282,17.6792,17.72,23000.0
2012-01-30 12:10:00,21.71,21.73,21.69,21.69,22500.0,17.72,17.7363,17.7037,17.7037,22500.0
2012-01-30 12:15:00,21.68,21.74,21.67,21.69,59800.0,17.6955,17.7445,17.6874,17.7037,59800.0
2012-01-30 12:20:00,21.68,21.7,21.66,21.7,19100.0,17.6955,17.7118,17.6792,17.7118,19100.0
2012-01-30 12:25:00,21.71,21.72,21.7,21.71,12500.0,17.72,17.7282,17.7118,17.72,12500.0
2012-01-30 12:30:00,21.72,21.75,21.71,21.73,27900.0,17.7282,17.7527,17.72,17.7363,27900.0
2012-01-30 12:35:00,21.73,21.77,21.69,21.69,74800.0,17.7363,17.769,17.7037,17.7037,74800.0
2012-01-30 12:40:00,21.7,21.7,21.69,21.7,38900.0,17.7118,17.7118,17.7037,17.7118,38900.0
2012-01-30 12:45:00,21.69,21.7,21.66,21.67,27000.0,17.7037,17.7118,17.6792,17.6874,27000.0
2012-01-30 12:50:00,21.67,21.69,21.66,21.68,9500.0,17.6874,17.7037,17.6792,17.6955,9500.0
2012-01-30 12:55:00,21.69,21.73,21.69,21.72,15200.0,17.7037,17.7363,17.7037,17.7282,15200.0
2012-01-30 13:00:00,21.72,21.73,21.66,21.72,97100.0,17.7282,17.7363,17.6792,17.7282,97100.0
2012-01-30 13:05:00,21.73,21.74,21.7,21.7,33400.0,17.7363,17.7445,17.7118,17.7118,33400.0
2012-01-30 13:10:00,21.69,21.72,21.67,21.72,24000.0,17.7037,17.7282,17.6874,17.7282,24000.0
2012-01-30 13:15:00,21.71,21.74,21.7,21.74,16600.0,17.72,17.7445,17.7118,17.7445,16600.0
2012-01-30 13:20:00,21.74,21.81,21.74,21.81,18800.0,17.7445,17.8016,17.7445,17.8016,18800.0
2012-01-30 13:25:00,21.8,21.8,21.76,21.79,18800.0,17.7935,17.7935,17.7608,17.7853,18800.0
2012-01-30 13:30:00,21.79,21.82,21.78,21.79,28200.0,17.7853,17.8098,17.7771,17.7853,28200.0
2012-01-30 13:35:00,21.79,21.83,21.79,21.82,36100.0,17.7853,17.8179,17.7853,17.8098,36100.0
2012-01-30 13:40:00,21.82,21.85,21.8,21.83,55900.0,17.8098,17.8343,17.7935,17.8179,55900.0
2012-01-30 13:45:00,21.83,21.87,21.82,21.84,29500.0,17.8179,17.8506,17.8098,17.8261,29500.0
2012-01-30 13:50:00,21.84,21.86,21.81,21.83,40800.0,17.8261,17.8424,17.8016,17.8179,40800.0
2012-01-30 13:55:00,21.84,21.84,21.81,21.82,33700.0,17.8261,17.8261,17.8016,17.8098,33700.0
2012-01-30 14:00:00,21.82,21.86,21.81,21.81,37100.0,17.8098,17.8424,17.8016,17.8016,37100.0
2012-01-30 14:05:00,21.82,21.88,21.82,21.87,163200.0,17.8098,17.8588,17.8098,17.8506,163200.0
2012-01-30 14:10:00,21.88,21.92,21.85,21.85,45900.0,17.8588,17.8914,17.8343,17.8343,45900.0
2012-01-30 14:15:00,21.86,21.88,21.85,21.88,9100.0,17.8424,17.8588,17.8343,17.8588,9100.0
2012-01-30 14:20:00,21.88,21.88,21.83,21.83,20200.0,17.8588,17.8588,17.8179,17.8179,20200.0
2012-01-30 14:25:00,21.83,21.86,21.83,21.86,11800.0,17.8179,17.8424,17.8179,17.8424,11800.0
2012-01-30 14:30:00,21.86,21.87,21.82,21.87,19300.0,17.8424,17.8506,17.8098,17.8506,19300.0
2012-01-30 14:35:00,21.87,21.88,21.83,21.84,43100.0,17.8506,17.8588,17.8179,17.8261,43100.0
2012-01-30 14:40:00,21.85,21.89,21.83,21.89,26200.0,17.8343,17.8669,17.8179,17.8669,26200.0
2012-01-30 14:45:00,21.9,21.91,21.84,21.85,27600.0,17.8751,17.8832,17.8261,17.8343,27600.0
2012-01-30 14:50:00,21.85,21.87,21.83,21.84,24400.0,17.8343,17.8506,17.8179,17.8261,24400.0
2012-01-30 14:55:00,21.85,21.88,21.83,21.87,11600.0,17.8343,17.8588,17.8179,17.8506,11600.0
2012-01-30 15:00:00,21.86,21.88,21.84,21.84,80400.0,17.8424,17.8588,17.8261,17.8261,80400.0
2012-01-30 15:05:00,21.85,21.89,21.84,21.88,43400.0,17.8343,17.8669,17.8261,17.8588,43400.0
2012-01-30 15:10:00,21.89,21.94,21.88,21.94,81700.0,17.8669,17.9077,17.8588,17.9077,81700.0
2012-01-30 15:15:00,21.93,21.93,21.88,21.89,37400.0,17.8996,17.8996,17.8588,17.8669,37400.0
2012-01-30 15:20:00,21.89,21.93,21.87,21.9,34100.0,17.8669,17.8996,17.8506,17.8751,34100.0
2012-01-30 15:25:00,21.91,21.96,21.89,21.95,61500.0,17.8832,17.9241,17.8669,17.9159,61500.0
2012-01-30 15:30:00,21.96,21.97,21.89,21.89,72900.0,17.9241,17.9322,17.8669,17.8669,72900.0
2012-01-30 15:35:00,21.9,21.9,21.86,21.88,60600.0,17.8751,17.8751,17.8424,17.8588,60600.0
2012-01-30 15:40:00,21.89,21.9,21.82,21.87,82400.0,17.8669,17.8751,17.8098,17.8506,82400.0
2012-01-30 15:45:00,21.87,21.91,21.84,21.89,74300.0,17.8506,17.8832,17.8261,17.8669,74300.0
2012-01-30 15:50:00,21.89,21.9,21.78,21.78,226700.0,17.8669,17.8751,17.7771,17.7771,226700.0
2012-01-30 15:55:00,21.79,21.81,21.73,21.76,431200.0,17.7853,17.8016,17.7363,17.7608,431200.0
2012-01-31 09:30:00,22.08,22.12,22.02,22.1,63000.0,18.022,18.0546,17.973,18.0383,63000.0
2012-01-31 09:35:00,22.1,22.1,21.94,21.94,34100.0,18.0383,18.0383,17.9077,17.9077,34100.0
2012-01-31 09:40:00,21.96,21.99,21.82,21.85,32300.0,17.9241,17.9485,17.8098,17.8343,32300.0
2012-01-31 09:45:00,21.83,21.85,21.67,21.67,80200.0,17.8179,17.8343,17.6874,17.6874,80200.0
2012-01-31 09:50:00,21.69,21.79,21.66,21.68,87000.0,17.7037,17.7853,17.6792,17.6955,87000.0
2012-01-31 09:55:00,21.68,21.76,21.66,21.73,44700.0,17.6955,17.7608,17.6792,17.7363,44700.0
2012-01-31 10:00:00,21.74,21.74,21.61,21.65,73200.0,17.7445,17.7445,17.6384,17.671,73200.0
2012-01-31 10:05:00,21.65,21.67,21.58,21.64,81600.0,17.671,17.6874,17.6139,17.6629,81600.0
2012-01-31 10:10:00,21.65,21.76,21.64,21.76,54400.0,17.671,17.7608,17.6629,17.7608,54400.0
2012-01-31 10:15:00,21.76,21.78,21.72,21.75,25700.0,17.7608,17.7771,17.7282,17.7527,25700.0
2012-01-31 10:20:00,21.74,21.8,21.74,21.8,16600.0,17.7445,17.7935,17.7445,17.7935,16600.0
2012-01-31 10:25:00,21.81,21.84,21.78,21.79,28300.0,17.8016,17.8261,17.7771,17.7853,28300.0
2012-01-31 10:30:00,21.78,21.82,21.77,21.81,30200.0,17.7771,17.8098,17.769,17.8016,30200.0
2012-01-31 10:35:00,21.82,21.82,21.66,21.67,57700.0,17.8098,17.8098,17.6792,17.6874,57700.0
2012-01-31 10:40:00,21.66,21.68,21.63,21.67,45500.0,17.6792,17.6955,17.6547,17.6874,45500.0
2012-01-31 10:45:00,21.67,21.67,21.56,21.63,51200.0,17.6874,17.6874,17.5976,17.6547,51200.0
2012-01-31 10:50:00,21.62,21.62,21.52,21.52,25600.0,17.6465,17.6465,17.5649,17.5649,25600.0
2012-01-31 10:55:00,21.53,21.54,21.51,21.54,42800.0,17.5731,17.5812,17.5568,17.5812,42800.0
2012-01-31 11:00:00,21.55,21.56,21.51,21.51,26200.0,17.5894,17.5976,17.5568,17.5568,26200.0
2012-01-31 11:05:00,21.51,21.56,21.5,21.54,30300.0,17.5568,17.5976,17.5486,17.5812,30300.0
2012-01-31 11:10:00,21.54,21.54,21.43,21.46,54200.0,17.5812,17.5812,17.4915,17.5159,54200.0
2012-01-31 11:15:00,21.46,21.54,21.45,21.52,49600.0,17.5159,17.5812,17.5078,17.5649,49600.0
2012-01-31 11:20:00,21.51,21.59,21.51,21.59,30400.0,17.5568,17.6221,17.5568,17.6221,30400.0
2012-01-31 11:25:00,21.6,21.62,21.55,21.55,34000.0,17.6302,17.6465,17.5894,17.5894,34000.0
2012-01-31 11:30:00,21.55,21.55,21.46,21.46,39500.0,17.5894,17.5894,17.5159,17.5159,39500.0
2012-01-31 11:35:00,21.45,21.54,21.44,21.51,59000.0,17.5078,17.5812,17.4996,17.5568,59000.0
2012-01-31 11:40:00,21.5,21.53,21.47,21.47,101600.0,17.5486,17.5731,17.5241,17.5241,101600.0
2012-01-31 11:45:00,21.47,21.49,21.45,21.46,39200.0,17.5241,17.5404,17.5078,17.5159,39200.0
2012-01-31 11:50:00,21.46,21.49,21.42,21.42,17500.0,17.5159,17.5404,17.4833,17.4833,17500.0
2012-01-31 11:55:00,21.43,21.48,21.41,21.48,29300.0,17.4915,17.5323,17.4751,17.5323,29300.0
2012-01-31 12:00:00,21.48,21.5,21.46,21.5,16400.0,17.5323,17.5486,17.5159,17.5486,16400.0
2012-01-31 12:05:00,21.51,21.51,21.48,21.49,12400.0,17.5568,17.5568,17.5323,17.5404,12400.0
2012-01-31 12:10:00,21.49,21.53,21.49,21.53,32600.0,17.5404,17.5731,17.5404,17.5731,32600.0
2012-01-31 12:15:00,21.54,21.6,21.53,21.58,129200.0,17.5812,17.6302,17.5731,17.6139,129200.0
2012-01-31 12:20:00,21.58,21.59,21.52,21.52,17500.0,17.6139,17.6221,17.5649,17.5649,17500.0
2012-01-31 12:25:00,21.52,21.59,21.5,21.58,59700.0,17.5649,17.6221,17.5486,17.6139,59700.0
2012-01-31 12:30:00,21.58,21.63,21.57,21.62,62700.0,17.6139,17.6547,17.6057,17.6465,62700.0
2012-01-31 12:35:00,21.62,21.62,21.53,21.54,59400.0,17.6465,17.6465,17.5731,17.5812,59400.0
2012-01-31 12:40:00,21.54,21.54,21.46,21.47,22900.0,17.5812,17.5812,17.5159,17.5241,22900.0
2012-01-31 12:45:00,21.47,21.57,21.46,21.55,119300.0,17.5241,17.6057,17.5159,17.5894,119300.0
2012-01-31 12:50:00,21.56,21.62,21.56,21.6,23000.0,17.5976,17.6465,17.5976,17.6302,23000.0
2012-01-31 12:55:00,21.6,21.62,21.57,21.59,16400.0,17.6302,17.6465,17.6057,17.6221,16400.0
2012-01-31 13:00:00,21.6,21.62,21.59,21.61,22200.0,17.6302,17.6465,17.6221,17.6384,22200.0
2012-01-31 13:05:00,21.61,21.61,21.58,21.6,19800.0,17.6384,17.6384,17.6139,17.6302,19800.0
2012-01-31 13:10:00,21.6,21.66,21.59,21.62,91400.0,17.6302,17.6792,17.6221,17.6465,91400.0
2012-01-31 13:15:00,21.63,21.64,21.62,21.64,14900.0,17.6547,17.6629,17.6465,17.6629,14900.0
2012-01-31 13:20:00,21.64,21.67,21.64,21.67,22200.0,17.6629,17.6874,17.6629,17.6874,22200.0
2012-01-31 13:25:00,21.68,21.72,21.67,21.72,45200.0,17.6955,17.7282,17.6874,17.7282,45200.0
2012-01-31 13:30:00,21.73,21.73,21.68,21.69,41800.0,17.7363,17.7363,17.6955,17.7037,41800.0
2012-01-31 13:35:00,21.69,21.69,21.64,21.64,9600.0,17.7037,17.7037,17.6629,17.6629,9600.0
2012-01-31 13:40:00,21.64,21.64,21.61,21.63,19700.0,17.6629,17.6629,17.6384,17.6547,19700.0
2012-01-31 13:45:00,21.63,21.64,21.61,21.61,22700.0,17.6547,17.6629,17.6384,17.6384,22700.0
2012-01-31 13:50:00,21.62,21.62,21.57,21.57,16200.0,17.6465,17.6465,17.6057,17.6057,16200.0
2012-01-31 13:55:00,21.57,21.61,21.57,21.57,36500.0,17.6057,17.6384,17.6057,17.6057,36500.0
2012-01-31 14:00:00,21.58,21.58,21.52,21.55,32800.0,17.6139,17.6139,17.5649,17.5894,32800.0
2012-01-31 14:05:00,21.55,21.58,21.55,21.56,16400.0,17.5894,17.6139,17.5894,17.5976,16400.0
2012-01-31 14:10:00,21.55,21.62,21.55,21.61,46000.0,17.5894,17.6465,17.5894,17.6384,46000.0
2012-01-31 14:15:00,21.6,21.65,21.57,21.64,25900.0,17.6302,17.671,17.6057,17.6629,25900.0
2012-01-31 14:20:00,21.64,21.73,21.63,21.71,60800.0,17.6629,17.7363,17.6547,17.72,60800.0
2012-01-31 14:25:00,21.7,21.76,21.7,21.76,49100.0,17.7118,17.7608,17.7118,17.7608,49100.0
2012-01-31 14:30:00,21.75,21.76,21.71,21.71,35300.0,17.7527,17.7608,17.72,17.72,35300.0
2012-01-31 14:35:00,21.72,21.72,21.69,21.7,34700.0,17.7282,17.7282,17.7037,17.7118,34700.0
2012-01-31 14:40:00,21.7,21.7,21.62,21.62,24100.0,17.7118,17.7118,17.6465,17.6465,24100.0
2012-01-31 14:45:00,21.63,21.65,21.62,21.64,43900.0,17.6547,17.671,17.6465,17.6629,43900.0
2012-01-31 14:50:00,21.64,21.65,21.61,21.65,46600.0,17.6629,17.671,17.6384,17.671,46600.0
2012-01-31 14:55:00,21.65,21.66,21.62,21.63,27300.0,17.671,17.6792,17.6465,17.6547,27300.0
2012-01-31 15:00:00,21.64,21.65,21.55,21.56,38800.0,17.6629,17.671,17.5894,17.5976,38800.0
2012-01-31 15:05:00,21.57,21.64,21.56,21.64,29500.0,17.6057,17.6629,17.5976,17.6629,29500.0
2012-01-31 15:10:00,21.64,21.64,21.57,21.63,27400.0,17.6629,17.6629,17.6057,17.6547,27400.0
2012-01-31 15:15:00,21.63,21.67,21.62,21.64,21100.0,17.6547,17.6874,17.6465,17.6629,21100.0
2012-01-31 15:20:00,21.63,21.65,21.57,21.6,45900.0,17.6547,17.671,17.6057,17.6302,45900.0
2012-01-31 15:25:00,21.59,21.63,21.58,21.63,51800.0,17.6221,17.6547,17.6139,17.6547,51800.0
2012-01-31 15:30:00,21.62,21.64,21.57,21.6,126800.0,17.6465,17.6629,17.6057,17.6302,126800.0
2012-01-31 15:35:00,21.59,21.66,21.58,21.64,56700.0,17.6221,17.6792,17.6139,17.6629,56700.0
2012-01-31 15:40:00,21.64,21.66,21.61,21.61,90600.0,17.6629,17.6792,17.6384,17.6384,90600.0
2012-01-31 15:45:00,21.61,21.67,21.61,21.61,71000.0,17.6384,17.6874,17.6384,17.6384,71000.0
2012-01-31 15:50:00,21.61,21.62,21.56,21.57,79200.0,17.6384,17.6465,17.5976,17.6057,79200.0
2012-01-31 15:55:00,21.57,21.63,21.56,21.59,139300.0,17.6057,17.6547,17.5976,17.6221,139300.0
2012-02-01 09:30:00,21.72,21.79,21.7,21.77,132100.0,17.7282,17.7853,17.7118,17.769,132100.0
2012-02-01 09:35:00,21.77,21.92,21.65,21.69,75500.0,17.769,17.8914,17.671,17.7037,75500.0
2012-02-01 09:40:00,21.69,21.69,21.41,21.45,52900.0,17.7037,17.7037,17.4751,17.5078,52900.0
2012-02-01 09:45:00,21.49,21.5,21.44,21.48,88300.0,17.5404,17.5486,17.4996,17.5323,88300.0
2012-02-01 09:50:00,21.49,21.5,21.45,21.47,89300.0,17.5404,17.5486,17.5078,17.5241,89300.0
2012-02-01 09:55:00,21.47,21.53,21.45,21.48,161900.0,17.5241,17.5731,17.5078,17.5323,161900.0
2012-02-01 10:00:00,21.48,21.5,21.36,21.43,146300.0,17.5323,17.5486,17.4343,17.4915,146300.0
2012-02-01 10:05:00,21.44,21.56,21.43,21.54,124900.0,17.4996,17.5976,17.4915,17.5812,124900.0
2012-02-01 10:10:00,21.55,21.58,21.46,21.55,104500.0,17.5894,17.6139,17.5159,17.5894,104500.0
2012-02-01 10:15:00,21.55,21.63,21.55,21.6,43500.0,17.5894,17.6547,17.5894,17.6302,43500.0
2012-02-01 10:20:00,21.6,21.72,21.6,21.71,47300.0,17.6302,17.7282,17.6302,17.72,47300.0
2012-02-01 10:25:00,21.7,21.76,21.7,21.75,123300.0,17.7118,17.7608,17.7118,17.7527,123300.0
2012-02-01 10:30:00,21.75,21.77,21.69,21.75,150500.0,17.7527,17.769,17.7037,17.7527,150500.0
2012-02-01 10:35:00,21.76,21.78,21.74,21.77,54300.0,17.7608,17.7771,17.7445,17.769,54300.0
2012-02-01 10:40:00,21.77,21.85,21.77,21.83,89900.0,17.769,17.8343,17.769,17.8179,89900.0
2012-02-01 10:45:00,21.83,21.97,21.83,21.95,138200.0,17.8179,17.9322,17.8179,17.9159,138200.0
2012-02-01 10:50:00,21.96,21.96,21.89,21.9,71100.0,17.9241,17.9241,17.8669,17.8751,71100.0
2012-02-01 10:55:00,21.89,21.9,21.85,21.89,52800.0,17.8669,17.8751,17.8343,17.8669,52800.0
2012-02-01 11:00:00,21.9,21.99,21.86,21.9,120900.0,17.8751,17.9485,17.8424,17.8751,120900.0
2012-02-01 11:05:00,21.9,21.91,21.84,21.84,73300.0,17.8751,17.8832,17.8261,17.8261,73300.0
2012-02-01 11:10:00,21.84,21.85,21.8,21.8,33200.0,17.8261,17.8343,17.7935,17.7935,33200.0
2012-02-01 11:15:00,21.81,21.81,21.74,21.75,48400.0,17.8016,17.8016,17.7445,17.7527,48400.0
2012-02-01 11:20:00,21.75,21.75,21.69,21.69,80000.0,17.7527,17.7527,17.7037,17.7037,80000.0
2012-02-01 11:25:00,21.69,21.7,21.66,21.68,94100.0,17.7037,17.7118,17.6792,17.6955,94100.0
2012-02-01 11:30:00,21.69,21.75,21.68,21.72,105700.0,17.7037,17.7527,17.6955,17.7282,105700.0
2012-02-01 11:35:00,21.72,21.74,21.71,21.72,42800.0,17.7282,17.7445,17.72,17.7282,42800.0
2012-02-01 11:40:00,21.72,21.74,21.68,21.71,82600.0,17.7282,17.7445,17.6955,17.72,82600.0
2012-02-01 11:45:00,21.71,21.75,21.67,21.73,56900.0,17.72,17.7527,17.6874,17.7363,56900.0
2012-02-01 11:50:00,21.73,21.75,21.7,21.72,55100.0,17.7363,17.7527,17.7118,17.7282,55100.0
2012-02-01 11:55:00,21.71,21.72,21.65,21.67,48300.0,17.72,17.7282,17.671,17.6874,48300.0
2012-02-01 12:00:00,21.66,21.73,21.66,21.69,47800.0,17.6792,17.7363,17.6792,17.7037,47800.0
2012-02-01 12:05:00,21.7,21.75,21.69,21.71,28200.0,17.7118,17.7527,17.7037,17.72,28200.0
2012-02-01 12:10:00,21.71,21.75,21.71,21.75,52400.0,17.72,17.7527,17.72,17.7527,52400.0
2012-02-01 12:15:00,21.75,21.81,21.74,21.74,117400.0,17.7527,17.8016,17.7445,17.7445,117400.0
2012-02-01 12:20:00,21.74,21.79,21.7,21.71,183400.0,17.7445,17.7853,17.7118,17.72,183400.0
2012-02-01 12:25:00,21.71,21.71,21.66,21.68,27100.0,17.72,17.72,17.6792,17.6955,27100.0
2012-02-01 12:30:00,21.68,21.74,21.68,21.71,26800.0,17.6955,17.7445,17.6955,17.72,26800.0
2012-02-01 12:35:00,21.71,21.77,21.7,21.76,25900.0,17.72,17.769,17.7118,17.7608,25900.0
2012-02-01 12:40:00,21.77,21.79,21.73,21.79,52400.0,17.769,17.7853,17.7363,17.7853,52400.0
2012-02-01 12:45:00,21.78,21.8,21.76,21.77,22600.0,17.7771,17.7935,17.7608,17.769,22600.0
2012-02-01 12:50:00,21.77,21.8,21.74,21.8,44000.0,17.769,17.7935,17.7445,17.7935,44000.0
2012-02-01 12:55:00,21.81,21.81,21.76,21.77,37500.0,17.8016,17.8016,17.7608,17.769,37500.0
2012-02-01 13:00:00,21.78,21.83,21.77,21.82,36100.0,17.7771,17.8179,17.769,17.8098,36100.0
2012-02-01 13:05:00,21.83,21.85,21.81,21.82,31200.0,17.8179,17.8343,17.8016,17.8098,31200.0
2012-02-01 13:10:00,21.83,21.85,21.81,21.85,47600.0,17.8179,17.8343,17.8016,17.8343,47600.0
2012-02-01 13:15:00,21.85,21.86,21.84,21.84,67400.0,17.8343,17.8424,17.8261,17.8261,67400.0
2012-02-01 13:20:00,21.84,21.87,21.8,21.82,125400.0,17.8261,17.8506,17.7935,17.8098,125400.0
2012-02-01 13:25:00,21.82,21.82,21.76,21.79,69400.0,17.8098,17.8098,17.7608,17.7853,69400.0
2012-02-01 13:30:00,21.8,21.81,21.74,21.74,148300.0,17.7935,17.8016,17.7445,17.7445,148300.0
2012-02-01 13:35:00,21.75,21.78,21.72,21.76,73100.0,17.7527,17.7771,17.7282,17.7608,73100.0
2012-02-01 13:40:00,21.76,21.78,21.7,21.71,44500.0,17.7608,17.7771,17.7118,17.72,44500.0
2012-02-01 13:45:00,21.72,21.8,21.72,21.79,89600.0,17.7282,17.7935,17.7282,17.7853,89600.0
2012-02-01 13:50:00,21.79,21.79,21.74,21.75,75800.0,17.7853,17.7853,17.7445,17.7527,75800.0
2012-02-01 13:55:00,21.75,21.75,21.72,21.73,16600.0,17.7527,17.7527,17.7282,17.7363,16600.0
2012-02-01 14:00:00,21.74,21.77,21.74,21.75,36000.0,17.7445,17.769,17.7445,17.7527,36000.0
2012-02-01 14:05:00,21.75,21.75,21.73,21.73,24900.0,17.7527,17.7527,17.7363,17.7363,24900.0
2012-02-01 14:10:00,21.74,21.8,21.73,21.78,42000.0,17.7445,17.7935,17.7363,17.7771,42000.0
2012-02-01 14:15:00,21.78,21.86,21.78,21.86,34200.0,17.7771,17.8424,17.7771,17.8424,34200.0
2012-02-01 14:20:00,21.86,21.89,21.86,21.89,33900.0,17.8424,17.8669,17.8424,17.8669,33900.0
2012-02-01 14:25:00,21.89,21.95,21.88,21.95,54900.0,17.8669,17.9159,17.8588,17.9159,54900.0
2012-02-01 14:30:00,21.95,21.95,21.92,21.93,52100.0,17.9159,17.9159,17.8914,17.8996,52100.0
2012-02-01 14:35:00,21.93,21.94,21.89,21.9,79800.0,17.8996,17.9077,17.8669,17.8751,79800.0
2012-02-01 14:40:00,21.89,21.9,21.88,21.9,54300.0,17.8669,17.8751,17.8588,17.8751,54300.0
2012-02-01 14:45:00,21.9,21.9,21.87,21.88,47100.0,17.8751,17.8751,17.8506,17.8588,47100.0
2012-02-01 14:50:00,21.88,21.91,21.88,21.91,65700.0,17.8588,17.8832,17.8588,17.8832,65700.0
2012-02-01 14:55:00,21.91,21.91,21.89,21.91,28700.0,17.8832,17.8832,17.8669,17.8832,28700.0
2012-02-01 15:00:00,21.91,21.92,21.88,21.9,66600.0,17.8832,17.8914,17.8588,17.8751,66600.0
2012-02-01 15:05:00,21.9,21.92,21.89,21.92,19800.0,17.8751,17.8914,17.8669,17.8914,19800.0
2012-02-01 15:10:00,21.91,21.92,21.84,21.84,89400.0,17.8832,17.8914,17.8261,17.8261,89400.0
2012-02-01 15:15:00,21.84,21.84,21.79,21.83,84600.0,17.8261,17.8261,17.7853,17.8179,84600.0
2012-02-01 15:20:00,21.82,21.84,21.72,21.75,111000.0,17.8098,17.8261,17.7282,17.7527,111000.0
2012-02-01 15:25:00,21.75,21.78,21.72,21.75,65300.0,17.7527,17.7771,17.7282,17.7527,65300.0
2012-02-01 15:30:00,21.76,21.8,21.75,21.77,87300.0,17.7608,17.7935,17.7527,17.769,87300.0
2012-02-01 15:35:00,21.78,21.8,21.71,21.75,107500.0,17.7771,17.7935,17.72,17.7527,107500.0
2012-02-01 15:40:00,21.76,21.82,21.75,21.79,87200.0,17.7608,17.8098,17.7527,17.7853,87200.0
2012-02-01 15:45:00,21.79,21.84,21.79,21.81,157600.0,17.7853,17.8261,17.7853,17.8016,157600.0
2012-02-01 15:50:00,21.81,21.88,21.81,21.84,133800.0,17.8016,17.8588,17.8016,17.8261,133800.0
2012-02-01 15:55:00,21.84,21.88,21.81,21.83,289900.0,17.8261,17.8588,17.8016,17.8179,289900.0
2012-02-02 09:30:00,22.22,22.24,22.08,22.18,140900.0,18.1363,18.1526,18.022,18.1036,140900.0
2012-02-02 09:35:00,22.14,22.23,22.09,22.21,114400.0,18.071,18.1444,18.0302,18.1281,114400.0
2012-02-02 09:40:00,22.22,22.27,22.19,22.27,65100.0,18.1363,18.1771,18.1118,18.1771,65100.0
2012-02-02 09:45:00,22.25,22.62,22.21,22.47,272700.0,18.1608,18.4628,18.1281,18.3403,272700.0
2012-02-02 09:50:00,22.47,22.73,22.47,22.7,272900.0,18.3403,18.5525,18.3403,18.5281,272900.0
2012-02-02 09:55:00,22.71,22.8,22.67,22.71,130700.0,18.5362,18.6097,18.5036,18.5362,130700.0
2012-02-02 10:00:00,22.72,22.76,22.66,22.72,76200.0,18.5444,18.577,18.4954,18.5444,76200.0
2012-02-02 10:05:00,22.72,22.88,22.72,22.88,106200.0,18.5444,18.675,18.5444,18.675,106200.0
2012-02-02 10:10:00,22.87,22.89,22.82,22.88,146100.0,18.6668,18.6831,18.626,18.675,146100.0
2012-02-02 10:15:00,22.88,22.96,22.84,22.94,128900.0,18.675,18.7403,18.6423,18.7239,128900.0
2012-02-02 10:20:00,22.96,22.96,22.87,22.91,103500.0,18.7403,18.7403,18.6668,18.6995,103500.0
2012-02-02 10:25:00,22.91,22.95,22.85,22.87,159800.0,18.6995,18.7321,18.6505,18.6668,159800.0
2012-02-02 10:30:00,22.87,22.87,22.81,22.83,59200.0,18.6668,18.6668,18.6178,18.6342,59200.0
2012-02-02 10:35:00,22.84,22.91,22.82,22.91,54100.0,18.6423,18.6995,18.626,18.6995,54100.0
2012-02-02 10:40:00,22.9,22.97,22.9,22.96,63600.0,18.6913,18.7484,18.6913,18.7403,63600.0
2012-02-02 10:45:00,22.96,23.06,22.96,23.05,135600.0,18.7403,18.8219,18.7403,18.8137,135600.0
2012-02-02 10:50:00,23.06,23.14,23.05,23.13,77200.0,18.8219,18.8872,18.8137,18.879,77200.0
2012-02-02 10:55:00,23.13,23.21,23.13,23.2,121400.0,18.879,18.9443,18.879,18.9362,121400.0
2012-02-02 11:00:00,23.2,23.3,23.19,23.26,172600.0,18.9362,19.0178,18.928,18.9851,172600.0
2012-02-02 11:05:00,23.26,23.26,23.21,23.21,135800.0,18.9851,18.9851,18.9443,18.9443,135800.0
2012-02-02 11:10:00,23.21,23.28,23.21,23.27,90600.0,18.9443,19.0015,18.9443,18.9933,90600.0
2012-02-02 11:15:00,23.28,23.28,23.2,23.21,116400.0,19.0015,19.0015,18.9362,18.9443,116400.0
2012-02-02 11:20:00,23.22,23.22,23.13,23.16,147500.0,18.9525,18.9525,18.879,18.9035,147500.0
2012-02-02 11:25:00,23.16,23.16,23.05,23.05,39600.0,18.9035,18.9035,18.8137,18.8137,39600.0
2012-02-02 11:30:00,23.06,23.07,22.97,22.98,77300.0,18.8219,18.8301,18.7484,18.7566,77300.0
2012-02-02 11:35:00,22.97,22.97,22.81,22.85,129600.0,18.7484,18.7484,18.6178,18.6505,129600.0
2012-02-02 11:40:00,22.85,22.92,22.85,22.89,87600.0,18.6505,18.7076,18.6505,18.6831,87600.0
2012-02-02 11:45:00,22.89,22.99,22.89,22.98,82500.0,18.6831,18.7648,18.6831,18.7566,82500.0
2012-02-02 11:50:00,22.99,23.0,22.93,22.93,50200.0,18.7648,18.7729,18.7158,18.7158,50200.0
2012-02-02 11:55:00,22.93,22.93,22.91,22.91,18100.0,18.7158,18.7158,18.6995,18.6995,18100.0
2012-02-02 12:00:00,22.91,22.96,22.91,22.94,44600.0,18.6995,18.7403,18.6995,18.7239,44600.0
2012-02-02 12:05:00,22.94,22.94,22.91,22.91,38700.0,18.7239,18.7239,18.6995,18.6995,38700.0
2012-02-02 12:10:00,22.9,22.9,22.84,22.85,52500.0,18.6913,18.6913,18.6423,18.6505,52500.0
2012-02-02 12:15:00,22.84,22.85,22.75,22.8,104200.0,18.6423,18.6505,18.5689,18.6097,104200.0
2012-02-02 12:20:00,22.8,22.88,22.78,22.86,52200.0,18.6097,18.675,18.5934,18.6586,52200.0
2012-02-02 12:25:00,22.87,22.87,22.86,22.86,13800.0,18.6668,18.6668,18.6586,18.6586,13800.0
2012-02-02 12:30:00,22.86,22.87,22.76,22.77,41400.0,18.6586,18.6668,18.577,18.5852,41400.0
2012-02-02 12:35:00,22.77,22.77,22.64,22.65,54700.0,18.5852,18.5852,18.4791,18.4872,54700.0
2012-02-02 12:40:00,22.64,22.67,22.62,22.66,63000.0,18.4791,18.5036,18.4628,18.4954,63000.0
2012-02-02 12:45:00,22.66,22.81,22.65,22.8,75100.0,18.4954,18.6178,18.4872,18.6097,75100.0
2012-02-02 12:50:00,22.79,22.8,22.74,22.74,18500.0,18.6015,18.6097,18.5607,18.5607,18500.0
2012-02-02 12:55:00,22.74,22.85,22.74,22.85,39000.0,18.5607,18.6505,18.5607,18.6505,39000.0
2012-02-02 13:00:00,22.85,22.95,22.84,22.93,110100.0,18.6505,18.7321,18.6423,18.7158,110100.0
2012-02-02 13:05:00,22.94,23.0,22.92,23.0,122900.0,18.7239,18.7729,18.7076,18.7729,122900.0
2012-02-02 13:10:00,22.99,23.06,22.99,23.01,73500.0,18.7648,18.8219,18.7648,18.7811,73500.0
2012-02-02 13:15:00,23.01,23.01,22.96,22.99,17500.0,18.7811,18.7811,18.7403,18.7648,17500.0
2012-02-02 13:20:00,22.99,23.0,22.91,22.93,44100.0,18.7648,18.7729,18.6995,18.7158,44100.0
2012-02-02 13:25:00,22.92,22.92,22.83,22.83,51700.0,18.7076,18.7076,18.6342,18.6342,51700.0
2012-02-02 13:30:00,22.82,22.9,22.81,22.87,72300.0,18.626,18.6913,18.6178,18.6668,72300.0
2012-02-02 13:35:00,22.86,22.87,22.86,22.87,19000.0,18.6586,18.6668,18.6586,18.6668,19000.0
2012-02-02 13:40:00,22.86,22.87,22.86,22.87,16000.0,18.6586,18.6668,18.6586,18.6668,16000.0
2012-02-02 13:45:00,22.87,23.04,22.86,23.01,113400.0,18.6668,18.8056,18.6586,18.7811,113400.0
2012-02-02 13:50:00,23.02,23.1,23.01,23.1,84000.0,18.7892,18.8545,18.7811,18.8545,84000.0
2012-02-02 13:55:00,23.1,23.16,23.09,23.15,81100.0,18.8545,18.9035,18.8464,18.8953,81100.0
2012-02-02 14:00:00,23.14,23.15,23.12,23.12,55100.0,18.8872,18.8953,18.8709,18.8709,55100.0
2012-02-02 14:05:00,23.12,23.12,23.04,23.08,78100.0,18.8709,18.8709,18.8056,18.8382,78100.0
2012-02-02 14:10:00,23.08,23.1,23.06,23.07,45500.0,18.8382,18.8545,18.8219,18.8301,45500.0
2012-02-02 14:15:00,23.07,23.09,23.06,23.07,56400.0,18.8301,18.8464,18.8219,18.8301,56400.0
2012-02-02 14:20:00,23.07,23.07,23.01,23.01,72600.0,18.8301,18.8301,18.7811,18.7811,72600.0
2012-02-02 14:25:00,23.01,23.07,23.0,23.0,34700.0,18.7811,18.8301,18.7729,18.7729,34700.0
2012-02-02 14:30:00,23.0,23.01,23.0,23.0,12300.0,18.7729,18.7811,18.7729,18.7729,12300.0
2012-02-02 14:35:00,23.01,23.04,22.96,22.96,51400.0,18.7811,18.8056,18.7403,18.7403,51400.0
2012-02-02 14:40:00,22.95,22.98,22.94,22.98,29600.0,18.7321,18.7566,18.7239,18.7566,29600.0
2012-02-02 14:45:00,22.98,23.07,22.98,23.06,83900.0,18.7566,18.8301,18.7566,18.8219,83900.0
2012-02-02 14:50:00,23.06,23.12,23.06,23.11,74000.0,18.8219,18.8709,18.8219,18.8627,74000.0
2012-02-02 14:55:00,23.11,23.15,23.11,23.14,74200.0,18.8627,18.8953,18.8627,18.8872,74200.0
2012-02-02 15:00:00,23.13,23.14,23.06,23.06,36900.0,18.879,18.8872,18.8219,18.8219,36900.0
2012-02-02 15:05:00,23.06,23.09,23.04,23.06,46100.0,18.8219,18.8464,18.8056,18.8219,46100.0
2012-02-02 15:10:00,23.05,23.05,23.0,23.01,131100.0,18.8137,18.8137,18.7729,18.7811,131100.0
2012-02-02 15:15:00,23.0,23.01,22.93,22.93,136000.0,18.7729,18.7811,18.7158,18.7158,136000.0
2012-02-02 15:20:00,22.93,22.93,22.88,22.91,213100.0,18.7158,18.7158,18.675,18.6995,213100.0
2012-02-02 15:25:00,22.91,22.91,22.87,22.88,156900.0,18.6995,18.6995,18.6668,18.675,156900.0
2012-02-02 15:30:00,22.88,22.89,22.87,22.88,54500.0,18.675,18.6831,18.6668,18.675,54500.0
2012-02-02 15:35:00,22.88,22.9,22.85,22.86,111300.0,18.675,18.6913,18.6505,18.6586,111300.0
2012-02-02 15:40:00,22.86,22.88,22.85,22.88,99300.0,18.6586,18.675,18.6505,18.675,99300.0
2012-02-02 15:45:00,22.87,22.88,22.82,22.82,172200.0,18.6668,18.675,18.626,18.626,172200.0
2012-02-02 15:50:00,22.82,22.89,22.81,22.83,200500.0,18.626,18.6831,18.6178,18.6342,200500.0
2012-02-02 15:55:00,22.83,22.85,22.82,22.84,190000.0,18.6342,18.6505,18.626,18.6423,190000.0
2012-02-03 09:30:00,23.25,23.3,23.12,23.24,130600.0,18.977,19.0178,18.8709,18.9688,130600.0
2012-02-03 09:35:00,23.23,23.3,23.07,23.12,124200.0,18.9606,19.0178,18.8301,18.8709,124200.0
2012-02-03 09:40:00,23.14,23.24,23.11,23.23,95900.0,18.8872,18.9688,18.8627,18.9606,95900.0
2012-02-03 09:45:00,23.22,23.3,23.22,23.29,95600.0,18.9525,19.0178,18.9525,19.0096,95600.0
2012-02-03 09:50:00,23.29,23.41,23.29,23.41,111200.0,19.0096,19.1076,19.0096,19.1076,111200.0
2012-02-03 09:55:00,23.41,23.42,23.37,23.41,184000.0,19.1076,19.1157,19.0749,19.1076,184000.0
2012-02-03 10:00:00,23.41,23.47,23.26,23.41,99000.0,19.1076,19.1565,18.9851,19.1076,99000.0
2012-02-03 10:05:00,23.42,23.49,23.36,23.47,76900.0,19.1157,19.1729,19.0668,19.1565,76900.0
2012-02-03 10:10:00,23.46,23.5,23.46,23.49,48200.0,19.1484,19.181,19.1484,19.1729,48200.0
2012-02-03 10:15:00,23.5,23.6,23.36,23.54,204600.0,19.181,19.2626,19.0668,19.2137,204600.0
2012-02-03 10:20:00,23.54,23.57,23.52,23.55,67000.0,19.2137,19.2382,19.1973,19.2218,67000.0
2012-02-03 10:25:00,23.55,23.55,23.48,23.49,60500.0,19.2218,19.2218,19.1647,19.1729,60500.0
2012-02-03 10:30:00,23.5,23.52,23.48,23.51,66000.0,19.181,19.1973,19.1647,19.1892,66000.0
2012-02-03 10:35:00,23.51,23.58,23.51,23.57,27400.0,19.1892,19.2463,19.1892,19.2382,27400.0
2012-02-03 10:40:00,23.57,23.6,23.57,23.6,80200.0,19.2382,19.2626,19.2382,19.2626,80200.0
2012-02-03 10:45:00,23.6,23.61,23.59,23.59,76400.0,19.2626,19.2708,19.2545,19.2545,76400.0
2012-02-03 10:50:00,23.59,23.6,23.43,23.58,65400.0,19.2545,19.2626,19.1239,19.2463,65400.0
2012-02-03 10:55:00,23.58,23.59,23.48,23.48,46000.0,19.2463,19.2545,19.1647,19.1647,46000.0
2012-02-03 11:00:00,23.49,23.5,23.4,23.42,58300.0,19.1729,19.181,19.0994,19.1157,58300.0
2012-02-03 11:05:00,23.41,23.42,23.4,23.41,13600.0,19.1076,19.1157,19.0994,19.1076,13600.0
2012-02-03 11:10:00,23.41,23.44,23.4,23.44,26300.0,19.1076,19.1321,19.0994,19.1321,26300.0
2012-02-03 11:15:00,23.45,23.5,23.45,23.49,39700.0,19.1402,19.181,19.1402,19.1729,39700.0
2012-02-03 11:20:00,23.5,23.55,23.49,23.51,56400.0,19.181,19.2218,19.1729,19.1892,56400.0
2012-02-03 11:25:00,23.5,23.53,23.5,23.52,17800.0,19.181,19.2055,19.181,19.1973,17800.0
2012-02-03 11:30:00,23.53,23.57,23.52,23.55,82800.0,19.2055,19.2382,19.1973,19.2218,82800.0
2012-02-03 11:35:00,23.55,23.58,23.54,23.57,62700.0,19.2218,19.2463,19.2137,19.2382,62700.0
2012-02-03 11:40:00,23.56,23.61,23.56,23.61,45900.0,19.23,19.2708,19.23,19.2708,45900.0
2012-02-03 11:45:00,23.61,23.66,23.5,23.66,100600.0,19.2708,19.3116,19.181,19.3116,100600.0
2012-02-03 11:50:00,23.66,23.73,23.65,23.73,161500.0,19.3116,19.3688,19.3035,19.3688,161500.0
2012-02-03 11:55:00,23.73,23.73,23.68,23.69,75800.0,19.3688,19.3688,19.3279,19.3361,75800.0
2012-02-03 12:00:00,23.69,23.73,23.68,23.72,51500.0,19.3361,19.3688,19.3279,19.3606,51500.0
2012-02-03 12:05:00,23.72,23.74,23.71,23.73,47000.0,19.3606,19.3769,19.3524,19.3688,47000.0
2012-02-03 12:10:00,23.73,23.74,23.72,23.72,29500.0,19.3688,19.3769,19.3606,19.3606,29500.0
2012-02-03 12:15:00,23.73,23.74,23.72,23.74,46900.0,19.3688,19.3769,19.3606,19.3769,46900.0
2012-02-03 12:20:00,23.74,23.74,23.72,23.73,47200.0,19.3769,19.3769,19.3606,19.3688,47200.0
2012-02-03 12:25:00,23.72,23.74,23.72,23.74,60100.0,19.3606,19.3769,19.3606,19.3769,60100.0
2012-02-03 12:30:00,23.73,23.74,23.73,23.73,13200.0,19.3688,19.3769,19.3688,19.3688,13200.0
2012-02-03 12:35:00,23.73,23.8,23.73,23.8,108900.0,19.3688,19.4259,19.3688,19.4259,108900.0
2012-02-03 12:40:00,23.79,23.83,23.79,23.81,47800.0,19.4177,19.4504,19.4177,19.4341,47800.0
2012-02-03 12:45:00,23.81,23.81,23.78,23.8,64100.0,19.4341,19.4341,19.4096,19.4259,64100.0
2012-02-03 12:50:00,23.8,23.89,23.8,23.85,94200.0,19.4259,19.4993,19.4259,19.4667,94200.0
2012-02-03 12:55:00,23.84,23.85,23.72,23.81,68000.0,19.4585,19.4667,19.3606,19.4341,68000.0
2012-02-03 13:00:00,23.81,23.84,23.77,23.79,18400.0,19.4341,19.4585,19.4014,19.4177,18400.0
2012-02-03 13:05:00,23.78,23.78,23.75,23.76,16700.0,19.4096,19.4096,19.3851,19.3932,16700.0
2012-02-03 13:10:00,23.76,23.78,23.71,23.72,15700.0,19.3932,19.4096,19.3524,19.3606,15700.0
2012-02-03 13:15:00,23.71,23.75,23.69,23.69,29300.0,19.3524,19.3851,19.3361,19.3361,29300.0
2012-02-03 13:20:00,23.7,23.73,23.69,23.73,8600.0,19.3443,19.3688,19.3361,19.3688,8600.0
2012-02-03 13:25:00,23.73,23.77,23.72,23.74,21200.0,19.3688,19.4014,19.3606,19.3769,21200.0
2012-02-03 13:30:00,23.73,23.73,23.65,23.67,47200.0,19.3688,19.3688,19.3035,19.3198,47200.0
2012-02-03 13:35:00,23.67,23.7,23.66,23.69,53200.0,19.3198,19.3443,19.3116,19.3361,53200.0
2012-02-03 13:40:00,23.69,23.7,23.63,23.63,28300.0,19.3361,19.3443,19.2871,19.2871,28300.0
2012-02-03 13:45:00,23.63,23.67,23.63,23.67,16200.0,19.2871,19.3198,19.2871,19.3198,16200.0
2012-02-03 13:50:00,23.65,23.68,23.64,23.67,13900.0,19.3035,19.3279,19.2953,19.3198,13900.0
2012-02-03 13:55:00,23.67,23.7,23.66,23.69,42600.0,19.3198,19.3443,19.3116,19.3361,42600.0
2012-02-03 14:00:00,23.69,23.73,23.69,23.7,32100.0,19.3361,19.3688,19.3361,19.3443,32100.0
2012-02-03 14:05:00,23.7,23.73,23.69,23.71,33600.0,19.3443,19.3688,19.3361,19.3524,33600.0
2012-02-03 14:10:00,23.71,23.71,23.69,23.7,31700.0,19.3524,19.3524,19.3361,19.3443,31700.0
2012-02-03 14:15:00,23.7,23.75,23.7,23.71,31400.0,19.3443,19.3851,19.3443,19.3524,31400.0
2012-02-03 14:20:00,23.72,23.85,23.71,23.84,108400.0,19.3606,19.4667,19.3524,19.4585,108400.0
2012-02-03 14:25:00,23.84,23.85,23.83,23.85,74800.0,19.4585,19.4667,19.4504,19.4667,74800.0
2012-02-03 14:30:00,23.84,23.93,23.84,23.92,119200.0,19.4585,19.532,19.4585,19.5238,119200.0
2012-02-03 14:35:00,23.92,23.97,23.9,23.96,140300.0,19.5238,19.5646,19.5075,19.5565,140300.0
2012-02-03 14:40:00,23.97,24.0,23.95,23.97,92800.0,19.5646,19.5891,19.5483,19.5646,92800.0
2012-02-03 14:45:00,23.97,24.01,23.96,24.0,105600.0,19.5646,19.5973,19.5565,19.5891,105600.0
2012-02-03 14:50:00,24.0,24.0,23.97,23.98,60700.0,19.5891,19.5891,19.5646,19.5728,60700.0
2012-02-03 14:55:00,23.98,23.98,23.93,23.93,53000.0,19.5728,19.5728,19.532,19.532,53000.0
2012-02-03 15:00:00,23.93,23.93,23.83,23.83,46100.0,19.532,19.532,19.4504,19.4504,46100.0
2012-02-03 15:05:00,23.83,23.84,23.78,23.78,69600.0,19.4504,19.4585,19.4096,19.4096,69600.0
2012-02-03 15:10:00,23.78,23.79,23.75,23.77,42600.0,19.4096,19.4177,19.3851,19.4014,42600.0
2012-02-03 15:15:00,23.77,23.77,23.74,23.77,63400.0,19.4014,19.4014,19.3769,19.4014,63400.0
2012-02-03 15:20:00,23.76,23.79,23.7,23.73,83100.0,19.3932,19.4177,19.3443,19.3688,83100.0
2012-02-03 15:25:00,23.72,23.75,23.7,23.71,83000.0,19.3606,19.3851,19.3443,19.3524,83000.0
2012-02-03 15:30:00,23.71,23.71,23.67,23.69,68100.0,19.3524,19.3524,19.3198,19.3361,68100.0
2012-02-03 15:35:00,23.69,23.69,23.63,23.64,55000.0,19.3361,19.3361,19.2871,19.2953,55000.0
2012-02-03 15:40:00,23.64,23.69,23.62,23.69,98400.0,19.2953,19.3361,19.279,19.3361,98400.0
2012-02-03 15:45:00,23.69,23.71,23.67,23.7,118100.0,19.3361,19.3524,19.3198,19.3443,118100.0
2012-02-03 15:50:00,23.69,23.7,23.67,23.68,101700.0,19.3361,19.3443,19.3198,19.3279,101700.0
2012-02-03 15:55:00,23.68,23.71,23.65,23.68,251100.0,19.3279,19.3524,19.3035,19.3279,251100.0
2012-02-06 09:30:00,23.43,23.48,23.35,23.37,86700.0,19.1239,19.1647,19.0586,19.0749,86700.0
2012-02-06 09:35:00,23.37,23.39,23.21,23.26,135400.0,19.0749,19.0912,18.9443,18.9851,135400.0
2012-02-06 09:40:00,23.26,23.34,23.21,23.22,123100.0,18.9851,19.0504,18.9443,18.9525,123100.0
2012-02-06 09:45:00,23.21,23.39,23.21,23.39,65400.0,18.9443,19.0912,18.9443,19.0912,65400.0
2012-02-06 09:50:00,23.4,23.62,23.4,23.58,121800.0,19.0994,19.279,19.0994,19.2463,121800.0
2012-02-06 09:55:00,23.58,23.58,23.48,23.49,40200.0,19.2463,19.2463,19.1647,19.1729,40200.0
2012-02-06 10:00:00,23.48,23.55,23.42,23.42,62400.0,19.1647,19.2218,19.1157,19.1157,62400.0
2012-02-06 10:05:00,23.43,23.55,23.4,23.4,69600.0,19.1239,19.2218,19.0994,19.0994,69600.0
2012-02-06 10:10:00,23.41,23.52,23.4,23.44,58100.0,19.1076,19.1973,19.0994,19.1321,58100.0
2012-02-06 10:15:00,23.45,23.48,23.31,23.32,25800.0,19.1402,19.1647,19.0259,19.0341,25800.0
2012-02-06 10:20:00,23.3,23.35,23.3,23.35,26300.0,19.0178,19.0586,19.0178,19.0586,26300.0
2012-02-06 10:25:00,23.34,23.37,23.28,23.35,128000.0,19.0504,19.0749,19.0015,19.0586,128000.0
2012-02-06 10:30:00,23.35,23.36,23.29,23.29,69100.0,19.0586,19.0668,19.0096,19.0096,69100.0
2012-02-06 10:35:00,23.3,23.32,23.25,23.29,19200.0,19.0178,19.0341,18.977,19.0096,19200.0
2012-02-06 10:40:00,23.28,23.28,23.21,23.25,32300.0,19.0015,19.0015,18.9443,18.977,32300.0
2012-02-06 10:45:00,23.25,23.3,23.23,23.25,30000.0,18.977,19.0178,18.9606,18.977,30000.0
2012-02-06 10:50:00,23.26,23.34,23.24,23.32,18500.0,18.9851,19.0504,18.9688,19.0341,18500.0
2012-02-06 10:55:00,23.33,23.39,23.33,23.39,18900.0,19.0423,19.0912,19.0423,19.0912,18900.0
2012-02-06 11:00:00,23.39,23.44,23.38,23.42,28200.0,19.0912,19.1321,19.0831,19.1157,28200.0
2012-02-06 11:05:00,23.42,23.51,23.41,23.48,47300.0,19.1157,19.1892,19.1076,19.1647,47300.0
2012-02-06 11:10:00,23.48,23.51,23.47,23.48,20100.0,19.1647,19.1892,19.1565,19.1647,20100.0
2012-02-06 11:15:00,23.48,23.5,23.47,23.49,10300.0,19.1647,19.181,19.1565,19.1729,10300.0
2012-02-06 11:20:00,23.48,23.5,23.47,23.5,17300.0,19.1647,19.181,19.1565,19.181,17300.0
2012-02-06 11:25:00,23.49,23.52,23.47,23.49,49000.0,19.1729,19.1973,19.1565,19.1729,49000.0
2012-02-06 11:30:00,23.5,23.54,23.49,23.54,25700.0,19.181,19.2137,19.1729,19.2137,25700.0
2012-02-06 11:35:00,23.54,23.55,23.47,23.5,28900.0,19.2137,19.2218,19.1565,19.181,28900.0
2012-02-06 11:40:00,23.5,23.5,23.47,23.48,21700.0,19.181,19.181,19.1565,19.1647,21700.0
2012-02-06 11:45:00,23.49,23.5,23.48,23.49,14800.0,19.1729,19.181,19.1647,19.1729,14800.0
2012-02-06 11:50:00,23.5,23.5,23.42,23.42,25700.0,19.181,19.181,19.1157,19.1157,25700.0
2012-02-06 11:55:00,23.42,23.46,23.41,23.44,25100.0,19.1157,19.1484,19.1076,19.1321,25100.0
2012-02-06 12:00:00,23.45,23.47,23.39,23.4,17700.0,19.1402,19.1565,19.0912,19.0994,17700.0
2012-02-06 12:05:00,23.4,23.4,23.34,23.36,17900.0,19.0994,19.0994,19.0504,19.0668,17900.0
2012-02-06 12:10:00,23.35,23.36,23.32,23.35,11700.0,19.0586,19.0668,19.0341,19.0586,11700.0
2012-02-06 12:15:00,23.36,23.4,23.35,23.38,32300.0,19.0668,19.0994,19.0586,19.0831,32300.0
2012-02-06 12:20:00,23.38,23.4,23.36,23.4,37500.0,19.0831,19.0994,19.0668,19.0994,37500.0
2012-02-06 12:25:00,23.4,23.4,23.36,23.36,35400.0,19.0994,19.0994,19.0668,19.0668,35400.0
2012-02-06 12:30:00,23.37,23.39,23.36,23.38,24800.0,19.0749,19.0912,19.0668,19.0831,24800.0
2012-02-06 12:35:00,23.38,23.42,23.38,23.4,16400.0,19.0831,19.1157,19.0831,19.0994,16400.0
2012-02-06 12:40:00,23.4,23.47,23.4,23.46,42200.0,19.0994,19.1565,19.0994,19.1484,42200.0
2012-02-06 12:45:00,23.46,23.49,23.45,23.45,20600.0,19.1484,19.1729,19.1402,19.1402,20600.0
2012-02-06 12:50:00,23.45,23.45,23.41,23.41,13500.0,19.1402,19.1402,19.1076,19.1076,13500.0
2012-02-06 12:55:00,23.42,23.43,23.41,23.41,18600.0,19.1157,19.1239,19.1076,19.1076,18600.0
2012-02-06 13:00:00,23.42,23.45,23.41,23.44,12700.0,19.1157,19.1402,19.1076,19.1321,12700.0
2012-02-06 13:05:00,23.45,23.45,23.4,23.42,99400.0,19.1402,19.1402,19.0994,19.1157,99400.0
2012-02-06 13:10:00,23.43,23.43,23.39,23.41,37300.0,19.1239,19.1239,19.0912,19.1076,37300.0
2012-02-06 13:15:00,23.42,23.42,23.41,23.41,5100.0,19.1157,19.1157,19.1076,19.1076,5100.0
2012-02-06 13:20:00,23.42,23.42,23.38,23.4,26600.0,19.1157,19.1157,19.0831,19.0994,26600.0
2012-02-06 13:25:00,23.4,23.4,23.39,23.4,15200.0,19.0994,19.0994,19.0912,19.0994,15200.0
2012-02-06 13:30:00,23.39,23.41,23.38,23.39,25800.0,19.0912,19.1076,19.0831,19.0912,25800.0
2012-02-06 13:35:00,23.39,23.4,23.38,23.38,8200.0,19.0912,19.0994,19.0831,19.0831,8200.0
2012-02-06 13:40:00,23.38,23.39,23.34,23.35,43000.0,19.0831,19.0912,19.0504,19.0586,43000.0
2012-02-06 13:45:00,23.34,23.34,23.3,23.31,16300.0,19.0504,19.0504,19.0178,19.0259,16300.0
2012-02-06 13:50:00,23.31,23.31,23.27,23.29,31700.0,19.0259,19.0259,18.9933,19.0096,31700.0
2012-02-06 13:55:00,23.3,23.31,23.29,23.3,8600.0,19.0178,19.0259,19.0096,19.0178,8600.0
2012-02-06 14:00:00,23.3,23.34,23.3,23.34,9200.0,19.0178,19.0504,19.0178,19.0504,9200.0
2012-02-06 14:05:00,23.34,23.35,23.32,23.33,13000.0,19.0504,19.0586,19.0341,19.0423,13000.0
2012-02-06 14:10:00,23.33,23.38,23.33,23.38,22600.0,19.0423,19.0831,19.0423,19.0831,22600.0
2012-02-06 14:15:00,23.38,23.38,23.33,23.34,15400.0,19.0831,19.0831,19.0423,19.0504,15400.0
2012-02-06 14:20:00,23.35,23.36,23.34,23.36,7100.0,19.0586,19.0668,19.0504,19.0668,7100.0
2012-02-06 14:25:00,23.36,23.36,23.32,23.33,19900.0,19.0668,19.0668,19.0341,19.0423,19900.0
2012-02-06 14:30:00,23.32,23.34,23.32,23.34,5500.0,19.0341,19.0504,19.0341,19.0504,5500.0
2012-02-06 14:35:00,23.34,23.41,23.33,23.41,22300.0,19.0504,19.1076,19.0423,19.1076,22300.0
2012-02-06 14:40:00,23.4,23.41,23.34,23.35,21200.0,19.0994,19.1076,19.0504,19.0586,21200.0
2012-02-06 14:45:00,23.35,23.37,23.32,23.36,30800.0,19.0586,19.0749,19.0341,19.0668,30800.0
2012-02-06 14:50:00,23.36,23.37,23.36,23.37,6800.0,19.0668,19.0749,19.0668,19.0749,6800.0
2012-02-06 14:55:00,23.37,23.39,23.35,23.35,17800.0,19.0749,19.0912,19.0586,19.0586,17800.0
2012-02-06 15:00:00,23.35,23.36,23.32,23.32,17700.0,19.0586,19.0668,19.0341,19.0341,17700.0
2012-02-06 15:05:00,23.33,23.37,23.33,23.37,42400.0,19.0423,19.0749,19.0423,19.0749,42400.0
2012-02-06 15:10:00,23.37,23.39,23.36,23.36,22000.0,19.0749,19.0912,19.0668,19.0668,22000.0
2012-02-06 15:15:00,23.36,23.43,23.36,23.43,30900.0,19.0668,19.1239,19.0668,19.1239,30900.0
2012-02-06 15:20:00,23.43,23.45,23.4,23.4,29700.0,19.1239,19.1402,19.0994,19.0994,29700.0
2012-02-06 15:25:00,23.4,23.4,23.39,23.39,8200.0,19.0994,19.0994,19.0912,19.0912,8200.0
2012-02-06 15:30:00,23.39,23.4,23.39,23.4,18800.0,19.0912,19.0994,19.0912,19.0994,18800.0
2012-02-06 15:35:00,23.4,23.44,23.39,23.41,33000.0,19.0994,19.1321,19.0912,19.1076,33000.0
2012-02-06 15:40:00,23.41,23.44,23.41,23.44,46300.0,19.1076,19.1321,19.1076,19.1321,46300.0
2012-02-06 15:45:00,23.44,23.45,23.4,23.42,40300.0,19.1321,19.1402,19.0994,19.1157,40300.0
2012-02-06 15:50:00,23.42,23.45,23.38,23.39,125300.0,19.1157,19.1402,19.0831,19.0912,125300.0
2012-02-06 15:55:00,23.39,23.46,23.38,23.46,196600.0,19.0912,19.1484,19.0831,19.1484,196600.0
2012-02-07 09:30:00,23.4,23.52,23.25,23.29,80600.0,19.0994,19.1973,18.977,19.0096,80600.0
2012-02-07 09:35:00,23.29,23.45,23.26,23.26,151000.0,19.0096,19.1402,18.9851,18.9851,151000.0
2012-02-07 09:40:00,23.26,23.39,23.22,23.31,71100.0,18.9851,19.0912,18.9525,19.0259,71100.0
2012-02-07 09:45:00,23.3,23.31,23.21,23.21,72300.0,19.0178,19.0259,18.9443,18.9443,72300.0
2012-02-07 09:50:00,23.21,23.21,23.02,23.03,131000.0,18.9443,18.9443,18.7892,18.7974,131000.0
2012-02-07 09:55:00,23.03,23.03,22.9,23.03,133700.0,18.7974,18.7974,18.6913,18.7974,133700.0
2012-02-07 10:00:00,23.03,23.08,22.99,23.0,100100.0,18.7974,18.8382,18.7648,18.7729,100100.0
2012-02-07 10:05:00,23.0,23.03,22.9,22.93,102000.0,18.7729,18.7974,18.6913,18.7158,102000.0
2012-02-07 10:10:00,22.93,23.15,22.93,23.13,54700.0,18.7158,18.8953,18.7158,18.879,54700.0
2012-02-07 10:15:00,23.12,23.12,23.07,23.09,53800.0,18.8709,18.8709,18.8301,18.8464,53800.0
2012-02-07 10:20:00,23.09,23.17,23.04,23.15,38200.0,18.8464,18.9117,18.8056,18.8953,38200.0
2012-02-07 10:25:00,23.15,23.18,23.07,23.08,33600.0,18.8953,18.9198,18.8301,18.8382,33600.0
2012-02-07 10:30:00,23.07,23.2,23.07,23.2,38600.0,18.8301,18.9362,18.8301,18.9362,38600.0
2012-02-07 10:35:00,23.19,23.21,23.17,23.17,15600.0,18.928,18.9443,18.9117,18.9117,15600.0
2012-02-07 10:40:00,23.18,23.24,23.17,23.19,30900.0,18.9198,18.9688,18.9117,18.928,30900.0
2012-02-07 10:45:00,23.18,23.26,23.17,23.24,30800.0,18.9198,18.9851,18.9117,18.9688,30800.0
2012-02-07 10:50:00,23.24,23.33,23.23,23.33,33000.0,18.9688,19.0423,18.9606,19.0423,33000.0
2012-02-07 10:55:00,23.33,23.4,23.28,23.38,53000.0,19.0423,19.0994,19.0015,19.0831,53000.0
2012-02-07 11:00:00,23.38,23.39,23.36,23.37,22600.0,19.0831,19.0912,19.0668,19.0749,22600.0
2012-02-07 11:05:00,23.37,23.48,23.34,23.47,96000.0,19.0749,19.1647,19.0504,19.1565,96000.0
2012-02-07 11:10:00,23.47,23.51,23.47,23.5,73300.0,19.1565,19.1892,19.1565,19.181,73300.0
2012-02-07 11:15:00,23.5,23.54,23.49,23.53,35600.0,19.181,19.2137,19.1729,19.2055,35600.0
2012-02-07 11:20:00,23.53,23.57,23.52,23.55,54700.0,19.2055,19.2382,19.1973,19.2218,54700.0
2012-02-07 11:25:00,23.54,23.54,23.49,23.51,30300.0,19.2137,19.2137,19.1729,19.1892,30300.0
2012-02-07 11:30:00,23.51,23.52,23.51,23.52,22600.0,19.1892,19.1973,19.1892,19.1973,22600.0
2012-02-07 11:35:00,23.52,23.53,23.48,23.51,49500.0,19.1973,19.2055,19.1647,19.1892,49500.0
2012-02-07 11:40:00,23.51,23.52,23.49,23.51,20900.0,19.1892,19.1973,19.1729,19.1892,20900.0
2012-02-07 11:45:00,23.51,23.51,23.48,23.49,24200.0,19.1892,19.1892,19.1647,19.1729,24200.0
2012-02-07 11:50:00,23.49,23.53,23.45,23.52,53300.0,19.1729,19.2055,19.1402,19.1973,53300.0
2012-02-07 11:55:00,23.52,23.53,23.45,23.46,20600.0,19.1973,19.2055,19.1402,19.1484,20600.0
2012-02-07 12:00:00,23.46,23.5,23.45,23.49,23500.0,19.1484,19.181,19.1402,19.1729,23500.0
2012-02-07 12:05:00,23.49,23.5,23.43,23.45,21100.0,19.1729,19.181,19.1239,19.1402,21100.0
2012-02-07 12:10:00,23.45,23.49,23.45,23.49,10800.0,19.1402,19.1729,19.1402,19.1729,10800.0
2012-02-07 12:15:00,23.49,23.51,23.49,23.49,57700.0,19.1729,19.1892,19.1729,19.1729,57700.0
2012-02-07 12:20:00,23.5,23.5,23.49,23.5,53600.0,19.181,19.181,19.1729,19.181,53600.0
2012-02-07 12:25:00,23.5,23.51,23.43,23.43,57800.0,19.181,19.1892,19.1239,19.1239,57800.0
2012-02-07 12:30:00,23.43,23.44,23.4,23.4,21600.0,19.1239,19.1321,19.0994,19.0994,21600.0
2012-02-07 12:35:00,23.4,23.45,23.39,23.44,21800.0,19.0994,19.1402,19.0912,19.1321,21800.0
2012-02-07 12:40:00,23.44,23.45,23.42,23.42,10100.0,19.1321,19.1402,19.1157,19.1157,10100.0
2012-02-07 12:45:00,23.42,23.43,23.41,23.42,16400.0,19.1157,19.1239,19.1076,19.1157,16400.0
2012-02-07 12:50:00,23.42,23.47,23.42,23.46,12700.0,19.1157,19.1565,19.1157,19.1484,12700.0
2012-02-07 12:55:00,23.46,23.49,23.44,23.48,44400.0,19.1484,19.1729,19.1321,19.1647,44400.0
2012-02-07 13:00:00,23.49,23.49,23.44,23.45,48700.0,19.1729,19.1729,19.1321,19.1402,48700.0
2012-02-07 13:05:00,23.45,23.46,23.43,23.44,33700.0,19.1402,19.1484,19.1239,19.1321,33700.0
2012-02-07 13:10:00,23.45,23.45,23.44,23.44,7000.0,19.1402,19.1402,19.1321,19.1321,7000.0
2012-02-07 13:15:00,23.44,23.45,23.43,23.43,85700.0,19.1321,19.1402,19.1239,19.1239,85700.0
2012-02-07 13:20:00,23.43,23.45,23.42,23.43,42200.0,19.1239,19.1402,19.1157,19.1239,42200.0
2012-02-07 13:25:00,23.44,23.46,23.43,23.44,30000.0,19.1321,19.1484,19.1239,19.1321,30000.0
2012-02-07 13:30:00,23.44,23.45,23.44,23.45,16500.0,19.1321,19.1402,19.1321,19.1402,16500.0
2012-02-07 13:35:00,23.44,23.46,23.44,23.45,92300.0,19.1321,19.1484,19.1321,19.1402,92300.0
2012-02-07 13:40:00,23.44,23.47,23.44,23.45,226200.0,19.1321,19.1565,19.1321,19.1402,226200.0
2012-02-07 13:45:00,23.46,23.5,23.45,23.5,31200.0,19.1484,19.181,19.1402,19.181,31200.0
2012-02-07 13:50:00,23.5,23.5,23.49,23.49,9600.0,19.181,19.181,19.1729,19.1729,9600.0
2012-02-07 13:55:00,23.5,23.5,23.48,23.49,13900.0,19.181,19.181,19.1647,19.1729,13900.0
2012-02-07 14:00:00,23.49,23.5,23.47,23.5,26200.0,19.1729,19.181,19.1565,19.181,26200.0
2012-02-07 14:05:00,23.49,23.54,23.49,23.53,51700.0,19.1729,19.2137,19.1729,19.2055,51700.0
2012-02-07 14:10:00,23.53,23.59,23.53,23.57,33300.0,19.2055,19.2545,19.2055,19.2382,33300.0
2012-02-07 14:15:00,23.57,23.62,23.57,23.61,35400.0,19.2382,19.279,19.2382,19.2708,35400.0
2012-02-07 14:20:00,23.61,23.63,23.58,23.59,25600.0,19.2708,19.2871,19.2463,19.2545,25600.0
2012-02-07 14:25:00,23.58,23.59,23.56,23.59,21500.0,19.2463,19.2545,19.23,19.2545,21500.0
2012-02-07 14:30:00,23.59,23.6,23.57,23.59,16000.0,19.2545,19.2626,19.2382,19.2545,16000.0
2012-02-07 14:35:00,23.58,23.59,23.57,23.58,17000.0,19.2463,19.2545,19.2382,19.2463,17000.0
2012-02-07 14:40:00,23.58,23.6,23.57,23.58,27900.0,19.2463,19.2626,19.2382,19.2463,27900.0
2012-02-07 14:45:00,23.57,23.58,23.56,23.58,6400.0,19.2382,19.2463,19.23,19.2463,6400.0
2012-02-07 14:50:00,23.58,23.6,23.56,23.56,31000.0,19.2463,19.2626,19.23,19.23,31000.0
2012-02-07 14:55:00,23.55,23.56,23.47,23.47,25000.0,19.2218,19.23,19.1565,19.1565,25000.0
2012-02-07 15:00:00,23.47,23.53,23.47,23.52,46400.0,19.1565,19.2055,19.1565,19.1973,46400.0
2012-02-07 15:05:00,23.52,23.56,23.51,23.56,23800.0,19.1973,19.23,19.1892,19.23,23800.0
2012-02-07 15:10:00,23.56,23.6,23.56,23.59,39900.0,19.23,19.2626,19.23,19.2545,39900.0
2012-02-07 15:15:00,23.6,23.62,23.55,23.59,45800.0,19.2626,19.279,19.2218,19.2545,45800.0
2012-02-07 15:20:00,23.6,23.65,23.57,23.63,31300.0,19.2626,19.3035,19.2382,19.2871,31300.0
2012-02-07 15:25:00,23.63,23.68,23.62,23.65,57700.0,19.2871,19.3279,19.279,19.3035,57700.0
2012-02-07 15:30:00,23.66,23.68,23.63,23.67,52000.0,19.3116,19.3279,19.2871,19.3198,52000.0
2012-02-07 15:35:00,23.66,23.73,23.66,23.71,113200.0,19.3116,19.3688,19.3116,19.3524,113200.0
2012-02-07 15:40:00,23.71,23.73,23.69,23.71,83600.0,19.3524,19.3688,19.3361,19.3524,83600.0
2012-02-07 15:45:00,23.7,23.71,23.59,23.62,126500.0,19.3443,19.3524,19.2545,19.279,126500.0
2012-02-07 15:50:00,23.62,23.68,23.61,23.64,217000.0,19.279,19.3279,19.2708,19.2953,217000.0
2012-02-07 15:55:00,23.64,23.72,23.63,23.7,534100.0,19.2953,19.3606,19.2871,19.3443,534100.0
2012-02-08 09:30:00,23.79,23.99,23.69,23.89,165100.0,19.4177,19.581,19.3361,19.4993,165100.0
2012-02-08 09:35:00,23.89,23.95,23.78,23.83,72500.0,19.4993,19.5483,19.4096,19.4504,72500.0
2012-02-08 09:40:00,23.82,23.96,23.82,23.95,64300.0,19.4422,19.5565,19.4422,19.5483,64300.0
2012-02-08 09:45:00,23.95,24.19,23.93,24.15,185400.0,19.5483,19.7442,19.532,19.7116,185400.0
2012-02-08 09:50:00,24.13,24.21,24.07,24.18,109800.0,19.6952,19.7605,19.6463,19.736,109800.0
2012-02-08 09:55:00,24.18,24.25,24.13,24.24,48600.0,19.736,19.7932,19.6952,19.785,48600.0
2012-02-08 10:00:00,24.24,24.28,24.18,24.21,90800.0,19.785,19.8177,19.736,19.7605,90800.0
2012-02-08 10:05:00,24.21,24.23,24.19,24.22,47300.0,19.7605,19.7769,19.7442,19.7687,47300.0
2012-02-08 10:10:00,24.23,24.32,24.23,24.32,46200.0,19.7769,19.8503,19.7769,19.8503,46200.0
2012-02-08 10:15:00,24.33,24.48,24.33,24.46,75800.0,19.8585,19.9809,19.8585,19.9646,75800.0
2012-02-08 10:20:00,24.46,24.56,24.45,24.54,131200.0,19.9646,20.0462,19.9564,20.0299,131200.0
2012-02-08 10:25:00,24.53,24.56,24.47,24.51,92700.0,20.0217,20.0462,19.9728,20.0054,92700.0
2012-02-08 10:30:00,24.51,24.52,24.38,24.38,68800.0,20.0054,20.0136,19.8993,19.8993,68800.0
2012-02-08 10:35:00,24.38,24.38,24.26,24.27,70100.0,19.8993,19.8993,19.8013,19.8095,70100.0
2012-02-08 10:40:00,24.27,24.28,24.14,24.18,67700.0,19.8095,19.8177,19.7034,19.736,67700.0
2012-02-08 10:45:00,24.18,24.23,24.17,24.22,20800.0,19.736,19.7769,19.7279,19.7687,20800.0
2012-02-08 10:50:00,24.23,24.24,24.17,24.21,132300.0,19.7769,19.785,19.7279,19.7605,132300.0
2012-02-08 10:55:00,24.22,24.25,24.21,24.24,121000.0,19.7687,19.7932,19.7605,19.785,121000.0
2012-02-08 11:00:00,24.24,24.32,24.18,24.19,82100.0,19.785,19.8503,19.736,19.7442,82100.0
2012-02-08 11:05:00,24.19,24.19,24.06,24.07,34700.0,19.7442,19.7442,19.6381,19.6463,34700.0
2012-02-08 11:10:00,24.07,24.08,24.03,24.05,72300.0,19.6463,19.6544,19.6136,19.6299,72300.0
2012-02-08 11:15:00,24.06,24.09,24.05,24.07,55600.0,19.6381,19.6626,19.6299,19.6463,55600.0
2012-02-08 11:20:00,24.07,24.1,24.05,24.08,43500.0,19.6463,19.6708,19.6299,19.6544,43500.0
2012-02-08 11:25:00,24.07,24.14,24.07,24.14,52500.0,19.6463,19.7034,19.6463,19.7034,52500.0
2012-02-08 11:30:00,24.14,24.19,24.13,24.16,112500.0,19.7034,19.7442,19.6952,19.7197,112500.0
2012-02-08 11:35:00,24.16,24.21,24.15,24.2,73200.0,19.7197,19.7605,19.7116,19.7524,73200.0
2012-02-08 11:40:00,24.2,24.21,24.19,24.21,60600.0,19.7524,19.7605,19.7442,19.7605,60600.0
2012-02-08 11:45:00,24.2,24.27,24.2,24.26,74700.0,19.7524,19.8095,19.7524,19.8013,74700.0
2012-02-08 11:50:00,24.25,24.28,24.21,24.26,85700.0,19.7932,19.8177,19.7605,19.8013,85700.0
2012-02-08 11:55:00,24.26,24.32,24.24,24.29,65500.0,19.8013,19.8503,19.785,19.8258,65500.0
2012-02-08 12:00:00,24.29,24.3,24.25,24.27,34300.0,19.8258,19.834,19.7932,19.8095,34300.0
2012-02-08 12:05:00,24.26,24.3,24.25,24.25,21900.0,19.8013,19.834,19.7932,19.7932,21900.0
2012-02-08 12:10:00,24.25,24.25,24.21,24.23,19300.0,19.7932,19.7932,19.7605,19.7769,19300.0
2012-02-08 12:15:00,24.23,24.23,24.2,24.2,20200.0,19.7769,19.7769,19.7524,19.7524,20200.0
2012-02-08 12:20:00,24.21,24.25,24.2,24.24,11700.0,19.7605,19.7932,19.7524,19.785,11700.0
2012-02-08 12:25:00,24.23,24.24,24.21,24.24,18300.0,19.7769,19.785,19.7605,19.785,18300.0
2012-02-08 12:30:00,24.25,24.25,24.2,24.21,23200.0,19.7932,19.7932,19.7524,19.7605,23200.0
2012-02-08 12:35:00,24.22,24.24,24.21,24.23,13000.0,19.7687,19.785,19.7605,19.7769,13000.0
2012-02-08 12:40:00,24.24,24.29,24.23,24.25,23100.0,19.785,19.8258,19.7769,19.7932,23100.0
2012-02-08 12:45:00,24.25,24.3,24.25,24.28,40500.0,19.7932,19.834,19.7932,19.8177,40500.0
2012-02-08 12:50:00,24.28,24.31,24.27,24.31,16600.0,19.8177,19.8422,19.8095,19.8422,16600.0
2012-02-08 12:55:00,24.3,24.31,24.28,24.28,16000.0,19.834,19.8422,19.8177,19.8177,16000.0
2012-02-08 13:00:00,24.28,24.29,24.27,24.28,18000.0,19.8177,19.8258,19.8095,19.8177,18000.0
2012-02-08 13:05:00,24.27,24.28,24.25,24.26,21600.0,19.8095,19.8177,19.7932,19.8013,21600.0
2012-02-08 13:10:00,24.25,24.27,24.23,24.24,56100.0,19.7932,19.8095,19.7769,19.785,56100.0
2012-02-08 13:15:00,24.23,24.29,24.23,24.25,40700.0,19.7769,19.8258,19.7769,19.7932,40700.0
2012-02-08 13:20:00,24.25,24.29,24.24,24.29,22900.0,19.7932,19.8258,19.785,19.8258,22900.0
2012-02-08 13:25:00,24.3,24.32,24.28,24.31,34100.0,19.834,19.8503,19.8177,19.8422,34100.0
2012-02-08 13:30:00,24.3,24.34,24.24,24.24,30100.0,19.834,19.8666,19.785,19.785,30100.0
2012-02-08 13:35:00,24.25,24.28,24.24,24.25,12600.0,19.7932,19.8177,19.785,19.7932,12600.0
2012-02-08 13:40:00,24.25,24.26,24.22,24.23,15500.0,19.7932,19.8013,19.7687,19.7769,15500.0
2012-02-08 13:45:00,24.22,24.22,24.2,24.2,17700.0,19.7687,19.7687,19.7524,19.7524,17700.0
2012-02-08 13:50:00,24.2,24.23,24.2,24.22,21900.0,19.7524,19.7769,19.7524,19.7687,21900.0
2012-02-08 13:55:00,24.22,24.22,24.17,24.2,35200.0,19.7687,19.7687,19.7279,19.7524,35200.0
2012-02-08 14:00:00,24.19,24.22,24.19,24.21,22800.0,19.7442,19.7687,19.7442,19.7605,22800.0
2012-02-08 14:05:00,24.21,24.22,24.19,24.22,32900.0,19.7605,19.7687,19.7442,19.7687,32900.0
2012-02-08 14:10:00,24.22,24.25,24.21,24.23,26900.0,19.7687,19.7932,19.7605,19.7769,26900.0
2012-02-08 14:15:00,24.22,24.25,24.21,24.23,12500.0,19.7687,19.7932,19.7605,19.7769,12500.0
2012-02-08 14:20:00,24.23,24.23,24.21,24.22,21000.0,19.7769,19.7769,19.7605,19.7687,21000.0
2012-02-08 14:25:00,24.23,24.3,24.22,24.28,46800.0,19.7769,19.834,19.7687,19.8177,46800.0
2012-02-08 14:30:00,24.27,24.29,24.27,24.28,20400.0,19.8095,19.8258,19.8095,19.8177,20400.0
2012-02-08 14:35:00,24.28,24.33,24.27,24.31,39500.0,19.8177,19.8585,19.8095,19.8422,39500.0
2012-02-08 14:40:00,24.3,24.35,24.3,24.33,40300.0,19.834,19.8748,19.834,19.8585,40300.0
2012-02-08 14:45:00,24.33,24.41,24.33,24.41,52700.0,19.8585,19.9238,19.8585,19.9238,52700.0
2012-02-08 14:50:00,24.4,24.42,24.37,24.4,74300.0,19.9156,19.9319,19.8911,19.9156,74300.0
2012-02-08 14:55:00,24.39,24.44,24.38,24.4,37400.0,19.9075,19.9483,19.8993,19.9156,37400.0
2012-02-08 15:00:00,24.4,24.41,24.34,24.35,32200.0,19.9156,19.9238,19.8666,19.8748,32200.0
2012-02-08 15:05:00,24.34,24.37,24.32,24.32,43600.0,19.8666,19.8911,19.8503,19.8503,43600.0
2012-02-08 15:10:00,24.32,24.34,24.3,24.32,35500.0,19.8503,19.8666,19.834,19.8503,35500.0
2012-02-08 15:15:00,24.32,24.34,24.3,24.31,40100.0,19.8503,19.8666,19.834,19.8422,40100.0
2012-02-08 15:20:00,24.31,24.32,24.26,24.27,62400.0,19.8422,19.8503,19.8013,19.8095,62400.0
2012-02-08 15:25:00,24.27,24.27,24.26,24.27,22400.0,19.8095,19.8095,19.8013,19.8095,22400.0
2012-02-08 15:30:00,24.27,24.29,24.23,24.23,31400.0,19.8095,19.8258,19.7769,19.7769,31400.0
2012-02-08 15:35:00,24.23,24.27,24.23,24.25,52500.0,19.7769,19.8095,19.7769,19.7932,52500.0
2012-02-08 15:40:00,24.24,24.27,24.21,24.27,43900.0,19.785,19.8095,19.7605,19.8095,43900.0
2012-02-08 15:45:00,24.27,24.28,24.22,24.23,71200.0,19.8095,19.8177,19.7687,19.7769,71200.0
2012-02-08 15:50:00,24.23,24.28,24.2,24.27,119400.0,19.7769,19.8177,19.7524,19.8095,119400.0
2012-02-08 15:55:00,24.28,24.29,24.26,24.29,191900.0,19.8177,19.8258,19.8013,19.8258,191900.0
2012-02-09 09:30:00,24.39,24.68,24.32,24.49,105700.0,19.9075,20.1442,19.8503,19.9891,105700.0
2012-02-09 09:35:00,24.42,24.44,24.03,24.03,63700.0,19.9319,19.9483,19.6136,19.6136,63700.0
2012-02-09 09:40:00,24.04,24.08,23.94,24.02,49000.0,19.6218,19.6544,19.5402,19.6055,49000.0
2012-02-09 09:45:00,24.01,24.07,23.94,23.98,102200.0,19.5973,19.6463,19.5402,19.5728,102200.0
2012-02-09 09:50:00,23.97,23.99,23.88,23.99,73600.0,19.5646,19.581,19.4912,19.581,73600.0
2012-02-09 09:55:00,23.99,24.11,23.97,24.1,67300.0,19.581,19.6789,19.5646,19.6708,67300.0
2012-02-09 10:00:00,24.1,24.15,24.02,24.02,57200.0,19.6708,19.7116,19.6055,19.6055,57200.0
2012-02-09 10:05:00,24.03,24.09,24.0,24.05,50800.0,19.6136,19.6626,19.5891,19.6299,50800.0
2012-02-09 10:10:00,24.06,24.08,24.02,24.05,20700.0,19.6381,19.6544,19.6055,19.6299,20700.0
2012-02-09 10:15:00,24.03,24.04,24.0,24.01,22100.0,19.6136,19.6218,19.5891,19.5973,22100.0
2012-02-09 10:20:00,24.01,24.02,23.93,23.94,88700.0,19.5973,19.6055,19.532,19.5402,88700.0
2012-02-09 10:25:00,23.95,23.98,23.91,23.91,82100.0,19.5483,19.5728,19.5157,19.5157,82100.0
2012-02-09 10:30:00,23.9,23.94,23.88,23.92,97700.0,19.5075,19.5402,19.4912,19.5238,97700.0
2012-02-09 10:35:00,23.91,23.91,23.83,23.85,40900.0,19.5157,19.5157,19.4504,19.4667,40900.0
2012-02-09 10:40:00,23.85,23.99,23.84,23.97,50900.0,19.4667,19.581,19.4585,19.5646,50900.0
2012-02-09 10:45:00,23.98,24.13,23.98,24.12,55400.0,19.5728,19.6952,19.5728,19.6871,55400.0
2012-02-09 10:50:00,24.11,24.11,24.07,24.09,31200.0,19.6789,19.6789,19.6463,19.6626,31200.0
2012-02-09 10:55:00,24.08,24.12,24.07,24.08,41200.0,19.6544,19.6871,19.6463,19.6544,41200.0
2012-02-09 11:00:00,24.08,24.13,24.08,24.11,47900.0,19.6544,19.6952,19.6544,19.6789,47900.0
2012-02-09 11:05:00,24.11,24.14,24.09,24.1,37500.0,19.6789,19.7034,19.6626,19.6708,37500.0
2012-02-09 11:10:00,24.11,24.19,24.11,24.19,43400.0,19.6789,19.7442,19.6789,19.7442,43400.0
2012-02-09 11:15:00,24.2,24.21,24.14,24.15,50700.0,19.7524,19.7605,19.7034,19.7116,50700.0
2012-02-09 11:20:00,24.15,24.22,24.13,24.22,66700.0,19.7116,19.7687,19.6952,19.7687,66700.0
2012-02-09 11:25:00,24.22,24.32,24.22,24.31,61600.0,19.7687,19.8503,19.7687,19.8422,61600.0
2012-02-09 11:30:00,24.3,24.36,24.28,24.34,35200.0,19.834,19.883,19.8177,19.8666,35200.0
2012-02-09 11:35:00,24.35,24.38,24.29,24.32,68300.0,19.8748,19.8993,19.8258,19.8503,68300.0
2012-02-09 11:40:00,24.32,24.34,24.27,24.32,33800.0,19.8503,19.8666,19.8095,19.8503,33800.0
2012-02-09 11:45:00,24.32,24.38,24.31,24.36,61100.0,19.8503,19.8993,19.8422,19.883,61100.0
2012-02-09 11:50:00,24.36,24.43,24.35,24.42,34600.0,19.883,19.9401,19.8748,19.9319,34600.0
2012-02-09 11:55:00,24.42,24.52,24.42,24.51,91000.0,19.9319,20.0136,19.9319,20.0054,91000.0
2012-02-09 12:00:00,24.51,24.61,24.51,24.52,123400.0,20.0054,20.087,20.0054,20.0136,123400.0
2012-02-09 12:05:00,24.53,24.53,24.46,24.47,62200.0,20.0217,20.0217,19.9646,19.9728,62200.0
2012-02-09 12:10:00,24.47,24.53,24.45,24.52,65700.0,19.9728,20.0217,19.9564,20.0136,65700.0
2012-02-09 12:15:00,24.52,24.61,24.51,24.6,97300.0,20.0136,20.087,20.0054,20.0789,97300.0
2012-02-09 12:20:00,24.6,24.61,24.54,24.6,266900.0,20.0789,20.087,20.0299,20.0789,266900.0
2012-02-09 12:25:00,24.6,24.6,24.49,24.51,25700.0,20.0789,20.0789,19.9891,20.0054,25700.0
2012-02-09 12:30:00,24.52,24.54,24.51,24.54,32200.0,20.0136,20.0299,20.0054,20.0299,32200.0
2012-02-09 12:35:00,24.54,24.54,24.53,24.53,16600.0,20.0299,20.0299,20.0217,20.0217,16600.0
2012-02-09 12:40:00,24.54,24.59,24.54,24.58,50600.0,20.0299,20.0707,20.0299,20.0625,50600.0
2012-02-09 12:45:00,24.58,24.61,24.55,24.55,71700.0,20.0625,20.087,20.038,20.038,71700.0
2012-02-09 12:50:00,24.56,24.56,24.53,24.55,29200.0,20.0462,20.0462,20.0217,20.038,29200.0
2012-02-09 12:55:00,24.54,24.58,24.53,24.58,32000.0,20.0299,20.0625,20.0217,20.0625,32000.0
2012-02-09 13:00:00,24.59,24.6,24.53,24.54,35600.0,20.0707,20.0789,20.0217,20.0299,35600.0
2012-02-09 13:05:00,24.53,24.59,24.52,24.54,29300.0,20.0217,20.0707,20.0136,20.0299,29300.0
2012-02-09 13:10:00,24.53,24.58,24.53,24.56,20200.0,20.0217,20.0625,20.0217,20.0462,20200.0
2012-02-09 13:15:00,24.56,24.62,24.56,24.61,43500.0,20.0462,20.0952,20.0462,20.087,43500.0
2012-02-09 13:20:00,24.6,24.64,24.59,24.62,38700.0,20.0789,20.1115,20.0707,20.0952,38700.0
2012-02-09 13:25:00,24.62,24.64,24.59,24.59,42700.0,20.0952,20.1115,20.0707,20.0707,42700.0
2012-02-09 13:30:00,24.59,24.61,24.56,24.59,37800.0,20.0707,20.087,20.0462,20.0707,37800.0
2012-02-09 13:35:00,24.58,24.61,24.58,24.6,43200.0,20.0625,20.087,20.0625,20.0789,43200.0
2012-02-09 13:40:00,24.6,24.61,24.53,24.53,32600.0,20.0789,20.087,20.0217,20.0217,32600.0
2012-02-09 13:45:00,24.53,24.56,24.53,24.55,35800.0,20.0217,20.0462,20.0217,20.038,35800.0
2012-02-09 13:50:00,24.56,24.56,24.53,24.54,28200.0,20.0462,20.0462,20.0217,20.0299,28200.0
2012-02-09 13:55:00,24.53,24.54,24.48,24.5,49100.0,20.0217,20.0299,19.9809,19.9972,49100.0
2012-02-09 14:00:00,24.5,24.54,24.48,24.53,49500.0,19.9972,20.0299,19.9809,20.0217,49500.0
2012-02-09 14:05:00,24.52,24.55,24.43,24.43,98600.0,20.0136,20.038,19.9401,19.9401,98600.0
2012-02-09 14:10:00,24.43,24.51,24.43,24.48,27100.0,19.9401,20.0054,19.9401,19.9809,27100.0
2012-02-09 14:15:00,24.48,24.51,24.44,24.46,46400.0,19.9809,20.0054,19.9483,19.9646,46400.0
2012-02-09 14:20:00,24.46,24.46,24.43,24.43,31200.0,19.9646,19.9646,19.9401,19.9401,31200.0
2012-02-09 14:25:00,24.43,24.47,24.43,24.46,27500.0,19.9401,19.9728,19.9401,19.9646,27500.0
2012-02-09 14:30:00,24.47,24.51,24.47,24.5,29300.0,19.9728,20.0054,19.9728,19.9972,29300.0
2012-02-09 14:35:00,24.5,24.5,24.47,24.48,25500.0,19.9972,19.9972,19.9728,19.9809,25500.0
2012-02-09 14:40:00,24.48,24.48,24.41,24.44,41200.0,19.9809,19.9809,19.9238,19.9483,41200.0
2012-02-09 14:45:00,24.45,24.49,24.45,24.49,25200.0,19.9564,19.9891,19.9564,19.9891,25200.0
2012-02-09 14:50:00,24.49,24.51,24.48,24.48,35600.0,19.9891,20.0054,19.9809,19.9809,35600.0
2012-02-09 14:55:00,24.48,24.51,24.48,24.5,33600.0,19.9809,20.0054,19.9809,19.9972,33600.0
2012-02-09 15:00:00,24.5,24.51,24.49,24.5,44900.0,19.9972,20.0054,19.9891,19.9972,44900.0
2012-02-09 15:05:00,24.51,24.56,24.51,24.52,82100.0,20.0054,20.0462,20.0054,20.0136,82100.0
2012-02-09 15:10:00,24.52,24.53,24.5,24.51,17700.0,20.0136,20.0217,19.9972,20.0054,17700.0
2012-02-09 15:15:00,24.51,24.51,24.41,24.44,46900.0,20.0054,20.0054,19.9238,19.9483,46900.0
2012-02-09 15:20:00,24.44,24.44,24.4,24.4,52300.0,19.9483,19.9483,19.9156,19.9156,52300.0
2012-02-09 15:25:00,24.4,24.5,24.4,24.49,30100.0,19.9156,19.9972,19.9156,19.9891,30100.0
2012-02-09 15:30:00,24.49,24.56,24.49,24.55,67000.0,19.9891,20.0462,19.9891,20.038,67000.0
2012-02-09 15:35:00,24.55,24.55,24.51,24.53,39100.0,20.038,20.038,20.0054,20.0217,39100.0
2012-02-09 15:40:00,24.52,24.55,24.47,24.49,81300.0,20.0136,20.038,19.9728,19.9891,81300.0
2012-02-09 15:45:00,24.48,24.5,24.46,24.48,88800.0,19.9809,19.9972,19.9646,19.9809,88800.0
2012-02-09 15:50:00,24.49,24.53,24.48,24.51,166000.0,19.9891,20.0217,19.9809,20.0054,166000.0
2012-02-09 15:55:00,24.52,24.55,24.5,24.55,176400.0,20.0136,20.038,19.9972,20.038,176400.0
2012-02-10 09:30:00,24.13,24.2,24.04,24.15,70600.0,19.6952,19.7524,19.6218,19.7116,70600.0
2012-02-10 09:35:00,24.12,24.17,24.04,24.14,44600.0,19.6871,19.7279,19.6218,19.7034,44600.0
2012-02-10 09:40:00,24.14,24.29,24.14,24.28,62500.0,19.7034,19.8258,19.7034,19.8177,62500.0
2012-02-10 09:45:00,24.28,24.36,24.24,24.31,64700.0,19.8177,19.883,19.785,19.8422,64700.0
2012-02-10 09:50:00,24.33,24.33,24.25,24.25,29700.0,19.8585,19.8585,19.7932,19.7932,29700.0
2012-02-10 09:55:00,24.25,24.28,24.15,24.19,41700.0,19.7932,19.8177,19.7116,19.7442,41700.0
2012-02-10 10:00:00,24.17,24.19,23.95,23.98,102400.0,19.7279,19.7442,19.5483,19.5728,102400.0
2012-02-10 10:05:00,23.98,24.03,23.89,23.93,47000.0,19.5728,19.6136,19.4993,19.532,47000.0
2012-02-10 10:10:00,23.93,24.03,23.9,23.97,41800.0,19.532,19.6136,19.5075,19.5646,41800.0
2012-02-10 10:15:00,23.99,24.13,23.97,24.11,35700.0,19.581,19.6952,19.5646,19.6789,35700.0
2012-02-10 10:20:00,24.11,24.17,24.07,24.16,12300.0,19.6789,19.7279,19.6463,19.7197,12300.0
2012-02-10 10:25:00,24.14,24.21,24.12,24.2,14300.0,19.7034,19.7605,19.6871,19.7524,14300.0
2012-02-10 10:30:00,24.19,24.24,24.17,24.24,31000.0,19.7442,19.785,19.7279,19.785,31000.0
2012-02-10 10:35:00,24.23,24.23,24.16,24.17,20400.0,19.7769,19.7769,19.7197,19.7279,20400.0
2012-02-10 10:40:00,24.18,24.2,24.12,24.17,21100.0,19.736,19.7524,19.6871,19.7279,21100.0
2012-02-10 10:45:00,24.16,24.16,24.08,24.1,24200.0,19.7197,19.7197,19.6544,19.6708,24200.0
2012-02-10 10:50:00,24.11,24.11,24.04,24.07,33400.0,19.6789,19.6789,19.6218,19.6463,33400.0
2012-02-10 10:55:00,24.07,24.12,24.05,24.09,27900.0,19.6463,19.6871,19.6299,19.6626,27900.0
2012-02-10 11:00:00,24.08,24.14,24.05,24.06,35500.0,19.6544,19.7034,19.6299,19.6381,35500.0
2012-02-10 11:05:00,24.07,24.12,24.07,24.09,21200.0,19.6463,19.6871,19.6463,19.6626,21200.0
2012-02-10 11:10:00,24.1,24.13,24.07,24.09,16500.0,19.6708,19.6952,19.6463,19.6626,16500.0
2012-02-10 11:15:00,24.1,24.11,24.05,24.06,17300.0,19.6708,19.6789,19.6299,19.6381,17300.0
2012-02-10 11:20:00,24.05,24.07,24.02,24.04,24500.0,19.6299,19.6463,19.6055,19.6218,24500.0
2012-02-10 11:25:00,24.03,24.04,23.92,23.92,45800.0,19.6136,19.6218,19.5238,19.5238,45800.0
2012-02-10 11:30:00,23.92,23.94,23.9,23.92,31500.0,19.5238,19.5402,19.5075,19.5238,31500.0
2012-02-10 11:35:00,23.92,23.93,23.86,23.86,43200.0,19.5238,19.532,19.4749,19.4749,43200.0
2012-02-10 11:40:00,23.87,23.89,23.83,23.86,47900.0,19.483,19.4993,19.4504,19.4749,47900.0
2012-02-10 11:45:00,23.86,23.87,23.83,23.87,39900.0,19.4749,19.483,19.4504,19.483,39900.0
2012-02-10 11:50:00,23.88,23.93,23.88,23.92,13200.0,19.4912,19.532,19.4912,19.5238,13200.0
2012-02-10 11:55:00,23.92,23.93,23.86,23.87,26100.0,19.5238,19.532,19.4749,19.483,26100.0
2012-02-10 12:00:00,23.88,23.91,23.83,23.85,20700.0,19.4912,19.5157,19.4504,19.4667,20700.0
2012-02-10 12:05:00,23.87,23.89,23.86,23.86,25900.0,19.483,19.4993,19.4749,19.4749,25900.0
2012-02-10 12:10:00,23.86,23.87,23.81,23.83,52300.0,19.4749,19.483,19.4341,19.4504,52300.0
2012-02-10 12:15:00,23.83,23.84,23.79,23.79,21100.0,19.4504,19.4585,19.4177,19.4177,21100.0
2012-02-10 12:20:00,23.8,23.8,23.71,23.72,74700.0,19.4259,19.4259,19.3524,19.3606,74700.0
2012-02-10 12:25:00,23.72,23.75,23.7,23.71,32700.0,19.3606,19.3851,19.3443,19.3524,32700.0
2012-02-10 12:30:00,23.71,23.8,23.71,23.79,16100.0,19.3524,19.4259,19.3524,19.4177,16100.0
2012-02-10 12:35:00,23.8,23.83,23.76,23.79,47600.0,19.4259,19.4504,19.3932,19.4177,47600.0
2012-02-10 12:40:00,23.8,23.81,23.78,23.78,30400.0,19.4259,19.4341,19.4096,19.4096,30400.0
2012-02-10 12:45:00,23.78,23.8,23.78,23.79,21300.0,19.4096,19.4259,19.4096,19.4177,21300.0
2012-02-10 12:50:00,23.79,23.81,23.75,23.78,96200.0,19.4177,19.4341,19.3851,19.4096,96200.0
2012-02-10 12:55:00,23.79,23.81,23.76,23.77,32800.0,19.4177,19.4341,19.3932,19.4014,32800.0
2012-02-10 13:00:00,23.77,23.78,23.75,23.75,11300.0,19.4014,19.4096,19.3851,19.3851,11300.0
2012-02-10 13:05:00,23.75,23.78,23.7,23.72,38200.0,19.3851,19.4096,19.3443,19.3606,38200.0
2012-02-10 13:10:00,23.73,23.75,23.69,23.69,32800.0,19.3688,19.3851,19.3361,19.3361,32800.0
2012-02-10 13:15:00,23.69,23.7,23.63,23.64,42300.0,19.3361,19.3443,19.2871,19.2953,42300.0
2012-02-10 13:20:00,23.64,23.65,23.6,23.61,36200.0,19.2953,19.3035,19.2626,19.2708,36200.0
2012-02-10 13:25:00,23.62,23.63,23.59,23.6,28100.0,19.279,19.2871,19.2545,19.2626,28100.0
2012-02-10 13:30:00,23.6,23.61,23.54,23.55,71700.0,19.2626,19.2708,19.2137,19.2218,71700.0
2012-02-10 13:35:00,23.55,23.55,23.45,23.5,167000.0,19.2218,19.2218,19.1402,19.181,167000.0
2012-02-10 13:40:00,23.5,23.62,23.5,23.62,40200.0,19.181,19.279,19.181,19.279,40200.0
2012-02-10 13:45:00,23.62,23.65,23.61,23.64,18500.0,19.279,19.3035,19.2708,19.2953,18500.0
2012-02-10 13:50:00,23.64,23.69,23.63,23.68,47700.0,19.2953,19.3361,19.2871,19.3279,47700.0
2012-02-10 13:55:00,23.68,23.7,23.61,23.61,39300.0,19.3279,19.3443,19.2708,19.2708,39300.0
2012-02-10 14:00:00,23.61,23.68,23.61,23.63,53300.0,19.2708,19.3279,19.2708,19.2871,53300.0
2012-02-10 14:05:00,23.64,23.64,23.59,23.61,36900.0,19.2953,19.2953,19.2545,19.2708,36900.0
2012-02-10 14:10:00,23.62,23.62,23.53,23.54,68300.0,19.279,19.279,19.2055,19.2137,68300.0
2012-02-10 14:15:00,23.53,23.63,23.51,23.59,64000.0,19.2055,19.2871,19.1892,19.2545,64000.0
2012-02-10 14:20:00,23.58,23.63,23.56,23.57,33300.0,19.2463,19.2871,19.23,19.2382,33300.0
2012-02-10 14:25:00,23.58,23.6,23.57,23.59,23200.0,19.2463,19.2626,19.2382,19.2545,23200.0
2012-02-10 14:30:00,23.59,23.6,23.59,23.59,41200.0,19.2545,19.2626,19.2545,19.2545,41200.0
2012-02-10 14:35:00,23.59,23.6,23.53,23.55,59700.0,19.2545,19.2626,19.2055,19.2218,59700.0
2012-02-10 14:40:00,23.54,23.57,23.53,23.56,72100.0,19.2137,19.2382,19.2055,19.23,72100.0
2012-02-10 14:45:00,23.56,23.56,23.52,23.53,42900.0,19.23,19.23,19.1973,19.2055,42900.0
2012-02-10 14:50:00,23.53,23.57,23.53,23.54,48000.0,19.2055,19.2382,19.2055,19.2137,48000.0
2012-02-10 14:55:00,23.54,23.56,23.53,23.53,39000.0,19.2137,19.23,19.2055,19.2055,39000.0
2012-02-10 15:00:00,23.53,23.53,23.47,23.47,62700.0,19.2055,19.2055,19.1565,19.1565,62700.0
2012-02-10 15:05:00,23.48,23.48,23.41,23.46,67800.0,19.1647,19.1647,19.1076,19.1484,67800.0
2012-02-10 15:10:00,23.46,23.53,23.44,23.53,91000.0,19.1484,19.2055,19.1321,19.2055,91000.0
2012-02-10 15:15:00,23.52,23.55,23.52,23.54,91600.0,19.1973,19.2218,19.1973,19.2137,91600.0
2012-02-10 15:20:00,23.54,23.55,23.52,23.54,46800.0,19.2137,19.2218,19.1973,19.2137,46800.0
2012-02-10 15:25:00,23.53,23.53,23.46,23.48,59600.0,19.2055,19.2055,19.1484,19.1647,59600.0
2012-02-10 15:30:00,23.49,23.5,23.46,23.46,105400.0,19.1729,19.181,19.1484,19.1484,105400.0
2012-02-10 15:35:00,23.46,23.48,23.43,23.43,109000.0,19.1484,19.1647,19.1239,19.1239,109000.0
2012-02-10 15:40:00,23.44,23.45,23.39,23.44,239400.0,19.1321,19.1402,19.0912,19.1321,239400.0
2012-02-10 15:45:00,23.45,23.52,23.44,23.44,198700.0,19.1402,19.1973,19.1321,19.1321,198700.0
2012-02-10 15:50:00,23.44,23.46,23.42,23.46,165100.0,19.1321,19.1484,19.1157,19.1484,165100.0
2012-02-10 15:55:00,23.46,23.49,23.45,23.46,220100.0,19.1484,19.1729,19.1402,19.1484,220100.0
2012-02-13 09:30:00,23.84,23.99,23.74,23.85,104300.0,19.4585,19.581,19.3769,19.4667,104300.0
2012-02-13 09:35:00,23.82,23.85,23.65,23.73,65000.0,19.4422,19.4667,19.3035,19.3688,65000.0
2012-02-13 09:40:00,23.74,23.75,23.53,23.53,61800.0,19.3769,19.3851,19.2055,19.2055,61800.0
2012-02-13 09:45:00,23.53,23.61,23.45,23.53,70400.0,19.2055,19.2708,19.1402,19.2055,70400.0
2012-02-13 09:50:00,23.52,23.53,23.43,23.51,59400.0,19.1973,19.2055,19.1239,19.1892,59400.0
2012-02-13 09:55:00,23.51,23.55,23.5,23.54,51700.0,19.1892,19.2218,19.181,19.2137,51700.0
2012-02-13 10:00:00,23.53,23.63,23.5,23.55,78200.0,19.2055,19.2871,19.181,19.2218,78200.0
2012-02-13 10:05:00,23.56,23.61,23.54,23.55,37700.0,19.23,19.2708,19.2137,19.2218,37700.0
2012-02-13 10:10:00,23.55,23.55,23.39,23.44,136300.0,19.2218,19.2218,19.0912,19.1321,136300.0
2012-02-13 10:15:00,23.43,23.44,23.35,23.44,64400.0,19.1239,19.1321,19.0586,19.1321,64400.0
2012-02-13 10:20:00,23.44,23.47,23.4,23.45,35900.0,19.1321,19.1565,19.0994,19.1402,35900.0
2012-02-13 10:25:00,23.46,23.52,23.39,23.39,66600.0,19.1484,19.1973,19.0912,19.0912,66600.0
2012-02-13 10:30:00,23.4,23.4,23.19,23.2,170700.0,19.0994,19.0994,18.928,18.9362,170700.0
2012-02-13 10:35:00,23.2,23.23,23.16,23.18,100200.0,18.9362,18.9606,18.9035,18.9198,100200.0
2012-02-13 10:40:00,23.19,23.24,23.16,23.2,90000.0,18.928,18.9688,18.9035,18.9362,90000.0
2012-02-13 10:45:00,23.2,23.2,23.1,23.12,92700.0,18.9362,18.9362,18.8545,18.8709,92700.0
2012-02-13 10:50:00,23.12,23.24,23.11,23.22,75700.0,18.8709,18.9688,18.8627,18.9525,75700.0
2012-02-13 10:55:00,23.23,23.29,23.22,23.24,43900.0,18.9606,19.0096,18.9525,18.9688,43900.0
2012-02-13 11:00:00,23.24,23.36,23.24,23.33,60400.0,18.9688,19.0668,18.9688,19.0423,60400.0
2012-02-13 11:05:00,23.34,23.36,23.28,23.35,55100.0,19.0504,19.0668,19.0015,19.0586,55100.0
2012-02-13 11:10:00,23.35,23.43,23.35,23.42,54300.0,19.0586,19.1239,19.0586,19.1157,54300.0
2012-02-13 11:15:00,23.42,23.43,23.37,23.42,32400.0,19.1157,19.1239,19.0749,19.1157,32400.0
2012-02-13 11:20:00,23.42,23.43,23.37,23.4,22100.0,19.1157,19.1239,19.0749,19.0994,22100.0
2012-02-13 11:25:00,23.4,23.42,23.37,23.42,15200.0,19.0994,19.1157,19.0749,19.1157,15200.0
2012-02-13 11:30:00,23.42,23.47,23.42,23.44,14400.0,19.1157,19.1565,19.1157,19.1321,14400.0
2012-02-13 11:35:00,23.45,23.49,23.45,23.49,12800.0,19.1402,19.1729,19.1402,19.1729,12800.0
2012-02-13 11:40:00,23.49,23.5,23.42,23.43,20300.0,19.1729,19.181,19.1157,19.1239,20300.0
2012-02-13 11:45:00,23.44,23.49,23.41,23.49,33900.0,19.1321,19.1729,19.1076,19.1729,33900.0
2012-02-13 11:50:00,23.49,23.5,23.45,23.46,14000.0,19.1729,19.181,19.1402,19.1484,14000.0
2012-02-13 11:55:00,23.45,23.46,23.42,23.43,22100.0,19.1402,19.1484,19.1157,19.1239,22100.0
2012-02-13 12:00:00,23.43,23.49,23.43,23.49,15800.0,19.1239,19.1729,19.1239,19.1729,15800.0
2012-02-13 12:05:00,23.48,23.49,23.41,23.42,16400.0,19.1647,19.1729,19.1076,19.1157,16400.0
2012-02-13 12:10:00,23.42,23.42,23.39,23.41,42800.0,19.1157,19.1157,19.0912,19.1076,42800.0
2012-02-13 12:15:00,23.41,23.41,23.39,23.39,32200.0,19.1076,19.1076,19.0912,19.0912,32200.0
2012-02-13 12:20:00,23.4,23.44,23.39,23.44,29100.0,19.0994,19.1321,19.0912,19.1321,29100.0
2012-02-13 12:25:00,23.44,23.47,23.43,23.46,14100.0,19.1321,19.1565,19.1239,19.1484,14100.0
2012-02-13 12:30:00,23.46,23.46,23.39,23.43,46400.0,19.1484,19.1484,19.0912,19.1239,46400.0
2012-02-13 12:35:00,23.44,23.48,23.44,23.47,17300.0,19.1321,19.1647,19.1321,19.1565,17300.0
2012-02-13 12:40:00,23.47,23.49,23.42,23.46,54000.0,19.1565,19.1729,19.1157,19.1484,54000.0
2012-02-13 12:45:00,23.46,23.56,23.46,23.55,35300.0,19.1484,19.23,19.1484,19.2218,35300.0
2012-02-13 12:50:00,23.55,23.63,23.55,23.6,57100.0,19.2218,19.2871,19.2218,19.2626,57100.0
2012-02-13 12:55:00,23.61,23.66,23.61,23.65,15400.0,19.2708,19.3116,19.2708,19.3035,15400.0
2012-02-13 13:00:00,23.66,23.7,23.63,23.63,55400.0,19.3116,19.3443,19.2871,19.2871,55400.0
2012-02-13 13:05:00,23.64,23.64,23.61,23.62,14100.0,19.2953,19.2953,19.2708,19.279,14100.0
2012-02-13 13:10:00,23.62,23.64,23.62,23.62,8300.0,19.279,19.2953,19.279,19.279,8300.0
2012-02-13 13:15:00,23.62,23.64,23.54,23.54,26200.0,19.279,19.2953,19.2137,19.2137,26200.0
2012-02-13 13:20:00,23.55,23.59,23.52,23.55,44500.0,19.2218,19.2545,19.1973,19.2218,44500.0
2012-02-13 13:25:00,23.57,23.59,23.51,23.55,64100.0,19.2382,19.2545,19.1892,19.2218,64100.0
2012-02-13 13:30:00,23.54,23.56,23.49,23.56,15900.0,19.2137,19.23,19.1729,19.23,15900.0
2012-02-13 13:35:00,23.56,23.58,23.54,23.58,26400.0,19.23,19.2463,19.2137,19.2463,26400.0
2012-02-13 13:40:00,23.58,23.62,23.58,23.61,23400.0,19.2463,19.279,19.2463,19.2708,23400.0
2012-02-13 13:45:00,23.61,23.63,23.6,23.62,26600.0,19.2708,19.2871,19.2626,19.279,26600.0
2012-02-13 13:50:00,23.63,23.64,23.62,23.64,8600.0,19.2871,19.2953,19.279,19.2953,8600.0
2012-02-13 13:55:00,23.63,23.64,23.61,23.61,9200.0,19.2871,19.2953,19.2708,19.2708,9200.0
2012-02-13 14:00:00,23.62,23.64,23.59,23.59,15400.0,19.279,19.2953,19.2545,19.2545,15400.0
2012-02-13 14:05:00,23.6,23.6,23.57,23.57,26700.0,19.2626,19.2626,19.2382,19.2382,26700.0
2012-02-13 14:10:00,23.58,23.6,23.58,23.59,9300.0,19.2463,19.2626,19.2463,19.2545,9300.0
2012-02-13 14:15:00,23.59,23.61,23.56,23.61,37500.0,19.2545,19.2708,19.23,19.2708,37500.0
2012-02-13 14:20:00,23.61,23.61,23.59,23.6,67900.0,19.2708,19.2708,19.2545,19.2626,67900.0
2012-02-13 14:25:00,23.59,23.6,23.59,23.6,4500.0,19.2545,19.2626,19.2545,19.2626,4500.0
2012-02-13 14:30:00,23.6,23.6,23.59,23.6,7800.0,19.2626,19.2626,19.2545,19.2626,7800.0
2012-02-13 14:35:00,23.6,23.66,23.59,23.6,45800.0,19.2626,19.3116,19.2545,19.2626,45800.0
2012-02-13 14:40:00,23.6,23.67,23.6,23.67,38300.0,19.2626,19.3198,19.2626,19.3198,38300.0
2012-02-13 14:45:00,23.67,23.68,23.63,23.65,27200.0,19.3198,19.3279,19.2871,19.3035,27200.0
2012-02-13 14:50:00,23.65,23.67,23.64,23.65,23000.0,19.3035,19.3198,19.2953,19.3035,23000.0
2012-02-13 14:55:00,23.65,23.65,23.63,23.64,24800.0,19.3035,19.3035,19.2871,19.2953,24800.0
2012-02-13 15:00:00,23.64,23.64,23.58,23.59,52500.0,19.2953,19.2953,19.2463,19.2545,52500.0
2012-02-13 15:05:00,23.59,23.59,23.54,23.55,47300.0,19.2545,19.2545,19.2137,19.2218,47300.0
2012-02-13 15:10:00,23.55,23.59,23.54,23.59,35100.0,19.2218,19.2545,19.2137,19.2545,35100.0
2012-02-13 15:15:00,23.59,23.62,23.59,23.62,18800.0,19.2545,19.279,19.2545,19.279,18800.0
2012-02-13 15:20:00,23.62,23.62,23.57,23.59,73200.0,19.279,19.279,19.2382,19.2545,73200.0
2012-02-13 15:25:00,23.59,23.64,23.59,23.64,32700.0,19.2545,19.2953,19.2545,19.2953,32700.0
2012-02-13 15:30:00,23.63,23.64,23.6,23.63,46300.0,19.2871,19.2953,19.2626,19.2871,46300.0
2012-02-13 15:35:00,23.63,23.63,23.59,23.63,67700.0,19.2871,19.2871,19.2545,19.2871,67700.0
2012-02-13 15:40:00,23.63,23.64,23.62,23.64,46200.0,19.2871,19.2953,19.279,19.2953,46200.0
2012-02-13 15:45:00,23.64,23.64,23.58,23.58,111400.0,19.2953,19.2953,19.2463,19.2463,111400.0
2012-02-13 15:50:00,23.59,23.62,23.58,23.61,108000.0,19.2545,19.279,19.2463,19.2708,108000.0
2012-02-13 15:55:00,23.6,23.62,23.58,23.62,189800.0,19.2626,19.279,19.2463,19.279,189800.0
2012-02-14 09:30:00,23.33,23.48,23.3,23.34,82200.0,19.0423,19.1647,19.0178,19.0504,82200.0
2012-02-14 09:35:00,23.35,23.57,23.34,23.51,61800.0,19.0586,19.2382,19.0504,19.1892,61800.0
2012-02-14 09:40:00,23.5,23.72,23.5,23.72,52100.0,19.181,19.3606,19.181,19.3606,52100.0
2012-02-14 09:45:00,23.72,23.77,23.64,23.71,131400.0,19.3606,19.4014,19.2953,19.3524,131400.0
2012-02-14 09:50:00,23.72,23.77,23.64,23.64,51700.0,19.3606,19.4014,19.2953,19.2953,51700.0
2012-02-14 09:55:00,23.67,23.69,23.61,23.62,67600.0,19.3198,19.3361,19.2708,19.279,67600.0
2012-02-14 10:00:00,23.6,23.66,23.52,23.54,36900.0,19.2626,19.3116,19.1973,19.2137,36900.0
2012-02-14 10:05:00,23.52,23.53,23.46,23.48,55600.0,19.1973,19.2055,19.1484,19.1647,55600.0
2012-02-14 10:10:00,23.48,23.51,23.42,23.49,27100.0,19.1647,19.1892,19.1157,19.1729,27100.0
2012-02-14 10:15:00,23.5,23.55,23.46,23.53,19700.0,19.181,19.2218,19.1484,19.2055,19700.0
2012-02-14 10:20:00,23.54,23.64,23.52,23.63,28500.0,19.2137,19.2953,19.1973,19.2871,28500.0
2012-02-14 10:25:00,23.63,23.7,23.63,23.67,23200.0,19.2871,19.3443,19.2871,19.3198,23200.0
2012-02-14 10:30:00,23.67,23.67,23.58,23.65,23200.0,19.3198,19.3198,19.2463,19.3035,23200.0
2012-02-14 10:35:00,23.65,23.65,23.54,23.54,17100.0,19.3035,19.3035,19.2137,19.2137,17100.0
2012-02-14 10:40:00,23.53,23.56,23.49,23.56,10700.0,19.2055,19.23,19.1729,19.23,10700.0
2012-02-14 10:45:00,23.56,23.56,23.48,23.53,91000.0,19.23,19.23,19.1647,19.2055,91000.0
2012-02-14 10:50:00,23.52,23.53,23.44,23.46,81500.0,19.1973,19.2055,19.1321,19.1484,81500.0
2012-02-14 10:55:00,23.45,23.51,23.45,23.51,16200.0,19.1402,19.1892,19.1402,19.1892,16200.0
2012-02-14 11:00:00,23.51,23.55,23.51,23.54,22700.0,19.1892,19.2218,19.1892,19.2137,22700.0
2012-02-14 11:05:00,23.53,23.59,23.51,23.59,45100.0,19.2055,19.2545,19.1892,19.2545,45100.0
2012-02-14 11:10:00,23.59,23.63,23.56,23.63,36000.0,19.2545,19.2871,19.23,19.2871,36000.0
2012-02-14 11:15:00,23.63,23.65,23.62,23.62,16400.0,19.2871,19.3035,19.279,19.279,16400.0
2012-02-14 11:20:00,23.63,23.67,23.62,23.66,23300.0,19.2871,19.3198,19.279,19.3116,23300.0
2012-02-14 11:25:00,23.65,23.69,23.65,23.69,16000.0,19.3035,19.3361,19.3035,19.3361,16000.0
2012-02-14 11:30:00,23.68,23.71,23.65,23.7,25300.0,19.3279,19.3524,19.3035,19.3443,25300.0
2012-02-14 11:35:00,23.7,23.79,23.7,23.77,26800.0,19.3443,19.4177,19.3443,19.4014,26800.0
2012-02-14 11:40:00,23.77,23.86,23.77,23.84,46100.0,19.4014,19.4749,19.4014,19.4585,46100.0
2012-02-14 11:45:00,23.84,23.9,23.84,23.9,44400.0,19.4585,19.5075,19.4585,19.5075,44400.0
2012-02-14 11:50:00,23.91,23.92,23.83,23.83,50700.0,19.5157,19.5238,19.4504,19.4504,50700.0
2012-02-14 11:55:00,23.82,23.84,23.81,23.83,27100.0,19.4422,19.4585,19.4341,19.4504,27100.0
2012-02-14 12:00:00,23.83,23.86,23.82,23.85,21600.0,19.4504,19.4749,19.4422,19.4667,21600.0
2012-02-14 12:05:00,23.86,23.95,23.86,23.92,41100.0,19.4749,19.5483,19.4749,19.5238,41100.0
2012-02-14 12:10:00,23.91,23.91,23.86,23.86,6300.0,19.5157,19.5157,19.4749,19.4749,6300.0
2012-02-14 12:15:00,23.86,23.87,23.82,23.86,25100.0,19.4749,19.483,19.4422,19.4749,25100.0
2012-02-14 12:20:00,23.87,23.87,23.79,23.82,24300.0,19.483,19.483,19.4177,19.4422,24300.0
2012-02-14 12:25:00,23.82,23.85,23.81,23.84,26400.0,19.4422,19.4667,19.4341,19.4585,26400.0
2012-02-14 12:30:00,23.84,23.86,23.84,23.85,18400.0,19.4585,19.4749,19.4585,19.4667,18400.0
2012-02-14 12:35:00,23.84,23.87,23.82,23.85,29400.0,19.4585,19.483,19.4422,19.4667,29400.0
2012-02-14 12:40:00,23.84,23.87,23.84,23.87,12900.0,19.4585,19.483,19.4585,19.483,12900.0
2012-02-14 12:45:00,23.87,23.91,23.87,23.9,16700.0,19.483,19.5157,19.483,19.5075,16700.0
2012-02-14 12:50:00,23.91,23.91,23.85,23.85,12500.0,19.5157,19.5157,19.4667,19.4667,12500.0
2012-02-14 12:55:00,23.84,23.85,23.78,23.84,31200.0,19.4585,19.4667,19.4096,19.4585,31200.0
2012-02-14 13:00:00,23.84,23.89,23.8,23.86,37000.0,19.4585,19.4993,19.4259,19.4749,37000.0
2012-02-14 13:05:00,23.86,23.88,23.8,23.8,17100.0,19.4749,19.4912,19.4259,19.4259,17100.0
2012-02-14 13:10:00,23.8,23.83,23.77,23.83,28800.0,19.4259,19.4504,19.4014,19.4504,28800.0
2012-02-14 13:15:00,23.82,23.82,23.77,23.81,16000.0,19.4422,19.4422,19.4014,19.4341,16000.0
2012-02-14 13:20:00,23.81,23.86,23.78,23.85,98500.0,19.4341,19.4749,19.4096,19.4667,98500.0
2012-02-14 13:25:00,23.84,23.89,23.84,23.88,26600.0,19.4585,19.4993,19.4585,19.4912,26600.0
2012-02-14 13:30:00,23.89,23.98,23.86,23.97,93400.0,19.4993,19.5728,19.4749,19.5646,93400.0
2012-02-14 13:35:00,23.97,24.0,23.96,23.99,44700.0,19.5646,19.5891,19.5565,19.581,44700.0
2012-02-14 13:40:00,23.99,23.99,23.92,23.93,22700.0,19.581,19.581,19.5238,19.532,22700.0
2012-02-14 13:45:00,23.93,23.96,23.87,23.91,38900.0,19.532,19.5565,19.483,19.5157,38900.0
2012-02-14 13:50:00,23.91,23.98,23.89,23.96,18900.0,19.5157,19.5728,19.4993,19.5565,18900.0
2012-02-14 13:55:00,23.96,23.96,23.93,23.96,8500.0,19.5565,19.5565,19.532,19.5565,8500.0
2012-02-14 14:00:00,23.95,23.97,23.9,23.9,14200.0,19.5483,19.5646,19.5075,19.5075,14200.0
2012-02-14 14:05:00,23.91,23.94,23.89,23.9,35200.0,19.5157,19.5402,19.4993,19.5075,35200.0
2012-02-14 14:10:00,23.91,23.95,23.89,23.94,21700.0,19.5157,19.5483,19.4993,19.5402,21700.0
2012-02-14 14:15:00,23.93,23.96,23.89,23.92,17800.0,19.532,19.5565,19.4993,19.5238,17800.0
2012-02-14 14:20:00,23.92,23.92,23.8,23.81,21900.0,19.5238,19.5238,19.4259,19.4341,21900.0
2012-02-14 14:25:00,23.8,23.83,23.8,23.82,22500.0,19.4259,19.4504,19.4259,19.4422,22500.0
2012-02-14 14:30:00,23.82,23.82,23.8,23.82,10700.0,19.4422,19.4422,19.4259,19.4422,10700.0
2012-02-14 14:35:00,23.81,23.85,23.8,23.85,20100.0,19.4341,19.4667,19.4259,19.4667,20100.0
2012-02-14 14:40:00,23.84,23.85,23.81,23.81,12300.0,19.4585,19.4667,19.4341,19.4341,12300.0
2012-02-14 14:45:00,23.8,23.85,23.78,23.81,22400.0,19.4259,19.4667,19.4096,19.4341,22400.0
2012-02-14 14:50:00,23.8,23.82,23.8,23.8,12700.0,19.4259,19.4422,19.4259,19.4259,12700.0
2012-02-14 14:55:00,23.81,23.83,23.81,23.83,11800.0,19.4341,19.4504,19.4341,19.4504,11800.0
2012-02-14 15:00:00,23.83,23.87,23.83,23.83,15600.0,19.4504,19.483,19.4504,19.4504,15600.0
2012-02-14 15:05:00,23.84,23.87,23.83,23.87,19000.0,19.4585,19.483,19.4504,19.483,19000.0
2012-02-14 15:10:00,23.88,23.9,23.85,23.85,21000.0,19.4912,19.5075,19.4667,19.4667,21000.0
2012-02-14 15:15:00,23.85,23.85,23.79,23.8,20700.0,19.4667,19.4667,19.4177,19.4259,20700.0
2012-02-14 15:20:00,23.81,23.83,23.77,23.83,34600.0,19.4341,19.4504,19.4014,19.4504,34600.0
2012-02-14 15:25:00,23.83,23.84,23.79,23.8,46200.0,19.4504,19.4585,19.4177,19.4259,46200.0
2012-02-14 15:30:00,23.8,23.82,23.77,23.82,76000.0,19.4259,19.4422,19.4014,19.4422,76000.0
2012-02-14 15:35:00,23.83,23.89,23.81,23.87,39100.0,19.4504,19.4993,19.4341,19.483,39100.0
2012-02-14 15:40:00,23.88,23.92,23.86,23.89,48400.0,19.4912,19.5238,19.4749,19.4993,48400.0
2012-02-14 15:45:00,23.89,23.99,23.89,23.99,83700.0,19.4993,19.581,19.4993,19.581,83700.0
2012-02-14 15:50:00,24.0,24.0,23.91,23.94,165400.0,19.5891,19.5891,19.5157,19.5402,165400.0
2012-02-14 15:55:00,23.95,24.0,23.93,23.99,126800.0,19.5483,19.5891,19.532,19.581,126800.0
2012-02-15 09:30:00,24.1,24.33,24.1,24.17,113900.0,19.6708,19.8585,19.6708,19.7279,113900.0
2012-02-15 09:35:00,24.2,24.32,24.16,24.32,139800.0,19.7524,19.8503,19.7197,19.8503,139800.0
2012-02-15 09:40:00,24.3,24.33,24.23,24.33,29800.0,19.834,19.8585,19.7769,19.8585,29800.0
2012-02-15 09:45:00,24.32,24.43,24.29,24.39,176500.0,19.8503,19.9401,19.8258,19.9075,176500.0
2012-02-15 09:50:00,24.39,24.42,24.38,24.41,65000.0,19.9075,19.9319,19.8993,19.9238,65000.0
2012-02-15 09:55:00,24.41,24.41,24.37,24.41,55300.0,19.9238,19.9238,19.8911,19.9238,55300.0
2012-02-15 10:00:00,24.41,24.47,24.34,24.36,90600.0,19.9238,19.9728,19.8666,19.883,90600.0
2012-02-15 10:05:00,24.36,24.36,24.16,24.16,44100.0,19.883,19.883,19.7197,19.7197,44100.0
2012-02-15 10:10:00,24.16,24.17,24.11,24.12,25900.0,19.7197,19.7279,19.6789,19.6871,25900.0
2012-02-15 10:15:00,24.12,24.2,24.12,24.19,42300.0,19.6871,19.7524,19.6871,19.7442,42300.0
2012-02-15 10:20:00,24.2,24.25,24.18,24.2,41200.0,19.7524,19.7932,19.736,19.7524,41200.0
2012-02-15 10:25:00,24.2,24.27,24.2,24.26,47600.0,19.7524,19.8095,19.7524,19.8013,47600.0
2012-02-15 10:30:00,24.27,24.41,24.26,24.35,38600.0,19.8095,19.9238,19.8013,19.8748,38600.0
2012-02-15 10:35:00,24.36,24.42,24.33,24.4,54400.0,19.883,19.9319,19.8585,19.9156,54400.0
2012-02-15 10:40:00,24.41,24.5,24.4,24.48,92200.0,19.9238,19.9972,19.9156,19.9809,92200.0
2012-02-15 10:45:00,24.48,24.48,24.43,24.43,50100.0,19.9809,19.9809,19.9401,19.9401,50100.0
2012-02-15 10:50:00,24.44,24.45,24.39,24.43,12400.0,19.9483,19.9564,19.9075,19.9401,12400.0
2012-02-15 10:55:00,24.4,24.44,24.34,24.36,31100.0,19.9156,19.9483,19.8666,19.883,31100.0
2012-02-15 11:00:00,24.35,24.43,24.35,24.42,39500.0,19.8748,19.9401,19.8748,19.9319,39500.0
2012-02-15 11:05:00,24.42,24.43,24.37,24.42,19700.0,19.9319,19.9401,19.8911,19.9319,19700.0
2012-02-15 11:10:00,24.41,24.42,24.36,24.4,25400.0,19.9238,19.9319,19.883,19.9156,25400.0
2012-02-15 11:15:00,24.4,24.46,24.38,24.42,49200.0,19.9156,19.9646,19.8993,19.9319,49200.0
2012-02-15 11:20:00,24.41,24.53,24.39,24.52,101900.0,19.9238,20.0217,19.9075,20.0136,101900.0
2012-02-15 11:25:00,24.52,24.62,24.52,24.62,71200.0,20.0136,20.0952,20.0136,20.0952,71200.0
2012-02-15 11:30:00,24.62,24.69,24.59,24.64,71400.0,20.0952,20.1523,20.0707,20.1115,71400.0
2012-02-15 11:35:00,24.64,24.74,24.64,24.73,48800.0,20.1115,20.1931,20.1115,20.185,48800.0
2012-02-15 11:40:00,24.73,24.75,24.71,24.75,23300.0,20.185,20.2013,20.1686,20.2013,23300.0
2012-02-15 11:45:00,24.75,24.82,24.74,24.79,40700.0,20.2013,20.2584,20.1931,20.2339,40700.0
2012-02-15 11:50:00,24.79,24.83,24.78,24.83,37600.0,20.2339,20.2666,20.2258,20.2666,37600.0
2012-02-15 11:55:00,24.83,24.83,24.79,24.8,19600.0,20.2666,20.2666,20.2339,20.2421,19600.0
2012-02-15 12:00:00,24.8,24.82,24.79,24.79,39500.0,20.2421,20.2584,20.2339,20.2339,39500.0
2012-02-15 12:05:00,24.79,24.79,24.75,24.75,47400.0,20.2339,20.2339,20.2013,20.2013,47400.0
2012-02-15 12:10:00,24.75,24.76,24.71,24.71,31600.0,20.2013,20.2095,20.1686,20.1686,31600.0
2012-02-15 12:15:00,24.71,24.81,24.68,24.81,35100.0,20.1686,20.2503,20.1442,20.2503,35100.0
2012-02-15 12:20:00,24.8,24.81,24.73,24.74,30300.0,20.2421,20.2503,20.185,20.1931,30300.0
2012-02-15 12:25:00,24.73,24.8,24.73,24.73,29900.0,20.185,20.2421,20.185,20.185,29900.0
2012-02-15 12:30:00,24.73,24.76,24.63,24.69,63200.0,20.185,20.2095,20.1033,20.1523,63200.0
2012-02-15 12:35:00,24.7,24.73,24.66,24.66,18700.0,20.1605,20.185,20.1278,20.1278,18700.0
2012-02-15 12:40:00,24.66,24.7,24.57,24.58,72400.0,20.1278,20.1605,20.0544,20.0625,72400.0
2012-02-15 12:45:00,24.59,24.6,24.44,24.44,72000.0,20.0707,20.0789,19.9483,19.9483,72000.0
2012-02-15 12:50:00,24.43,24.46,24.32,24.35,95600.0,19.9401,19.9646,19.8503,19.8748,95600.0
2012-02-15 12:55:00,24.35,24.36,24.21,24.23,78400.0,19.8748,19.883,19.7605,19.7769,78400.0
2012-02-15 13:00:00,24.23,24.23,24.03,24.14,102100.0,19.7769,19.7769,19.6136,19.7034,102100.0
2012-02-15 13:05:00,24.13,24.31,24.13,24.3,71500.0,19.6952,19.8422,19.6952,19.834,71500.0
2012-02-15 13:10:00,24.3,24.34,24.27,24.32,55300.0,19.834,19.8666,19.8095,19.8503,55300.0
2012-02-15 13:15:00,24.32,24.38,24.32,24.34,26800.0,19.8503,19.8993,19.8503,19.8666,26800.0
2012-02-15 13:20:00,24.34,24.43,24.33,24.42,66100.0,19.8666,19.9401,19.8585,19.9319,66100.0
2012-02-15 13:25:00,24.41,24.46,24.37,24.46,31400.0,19.9238,19.9646,19.8911,19.9646,31400.0
2012-02-15 13:30:00,24.46,24.47,24.39,24.39,26800.0,19.9646,19.9728,19.9075,19.9075,26800.0
2012-02-15 13:35:00,24.38,24.45,24.36,24.45,24000.0,19.8993,19.9564,19.883,19.9564,24000.0
2012-02-15 13:40:00,24.46,24.48,24.45,24.47,67600.0,19.9646,19.9809,19.9564,19.9728,67600.0
2012-02-15 13:45:00,24.46,24.49,24.38,24.44,60100.0,19.9646,19.9891,19.8993,19.9483,60100.0
2012-02-15 13:50:00,24.44,24.48,24.42,24.48,32800.0,19.9483,19.9809,19.9319,19.9809,32800.0
2012-02-15 13:55:00,24.48,24.49,24.44,24.49,21300.0,19.9809,19.9891,19.9483,19.9891,21300.0
2012-02-15 14:00:00,24.49,24.54,24.4,24.4,43200.0,19.9891,20.0299,19.9156,19.9156,43200.0
2012-02-15 14:05:00,24.4,24.41,24.31,24.33,54700.0,19.9156,19.9238,19.8422,19.8585,54700.0
2012-02-15 14:10:00,24.32,24.39,24.27,24.28,60400.0,19.8503,19.9075,19.8095,19.8177,60400.0
2012-02-15 14:15:00,24.27,24.31,24.23,24.23,18400.0,19.8095,19.8422,19.7769,19.7769,18400.0
2012-02-15 14:20:00,24.24,24.34,24.23,24.29,14600.0,19.785,19.8666,19.7769,19.8258,14600.0
2012-02-15 14:25:00,24.29,24.45,24.29,24.45,32200.0,19.8258,19.9564,19.8258,19.9564,32200.0
2012-02-15 14:30:00,24.43,24.43,24.34,24.35,25500.0,19.9401,19.9401,19.8666,19.8748,25500.0
2012-02-15 14:35:00,24.35,24.41,24.35,24.38,18400.0,19.8748,19.9238,19.8748,19.8993,18400.0
2012-02-15 14:40:00,24.36,24.42,24.35,24.42,15600.0,19.883,19.9319,19.8748,19.9319,15600.0
2012-02-15 14:45:00,24.41,24.44,24.37,24.41,11700.0,19.9238,19.9483,19.8911,19.9238,11700.0
2012-02-15 14:50:00,24.41,24.46,24.37,24.38,16200.0,19.9238,19.9646,19.8911,19.8993,16200.0
2012-02-15 14:55:00,24.39,24.41,24.35,24.36,45500.0,19.9075,19.9238,19.8748,19.883,45500.0
2012-02-15 15:00:00,24.36,24.38,24.28,24.28,35800.0,19.883,19.8993,19.8177,19.8177,35800.0
2012-02-15 15:05:00,24.28,24.38,24.28,24.34,27800.0,19.8177,19.8993,19.8177,19.8666,27800.0
2012-02-15 15:10:00,24.34,24.38,24.27,24.34,47700.0,19.8666,19.8993,19.8095,19.8666,47700.0
2012-02-15 15:15:00,24.34,24.39,24.3,24.32,69900.0,19.8666,19.9075,19.834,19.8503,69900.0
2012-02-15 15:20:00,24.32,24.32,24.26,24.28,32800.0,19.8503,19.8503,19.8013,19.8177,32800.0
2012-02-15 15:25:00,24.28,24.31,24.26,24.3,43900.0,19.8177,19.8422,19.8013,19.834,43900.0
2012-02-15 15:30:00,24.3,24.32,24.25,24.26,38800.0,19.834,19.8503,19.7932,19.8013,38800.0
2012-02-15 15:35:00,24.25,24.28,24.24,24.25,52700.0,19.7932,19.8177,19.785,19.7932,52700.0
2012-02-15 15:40:00,24.26,24.31,24.24,24.3,66100.0,19.8013,19.8422,19.785,19.834,66100.0
2012-02-15 15:45:00,24.3,24.32,24.2,24.26,130400.0,19.834,19.8503,19.7524,19.8013,130400.0
2012-02-15 15:50:00,24.25,24.32,24.22,24.24,118900.0,19.7932,19.8503,19.7687,19.785,118900.0
2012-02-15 15:55:00,24.25,24.26,24.19,24.24,164600.0,19.7932,19.8013,19.7442,19.785,164600.0
2012-02-16 09:30:00,23.92,24.32,23.9,24.01,138400.0,19.5238,19.8503,19.5075,19.5973,138400.0
2012-02-16 09:35:00,23.98,24.25,23.98,24.1,47800.0,19.5728,19.7932,19.5728,19.6708,47800.0
2012-02-16 09:40:00,24.11,24.37,24.1,24.37,26000.0,19.6789,19.8911,19.6708,19.8911,26000.0
2012-02-16 09:45:00,24.37,24.59,24.36,24.57,187900.0,19.8911,20.0707,19.883,20.0544,187900.0
2012-02-16 09:50:00,24.59,24.72,24.58,24.59,147600.0,20.0707,20.1768,20.0625,20.0707,147600.0
2012-02-16 09:55:00,24.59,24.73,24.54,24.7,31200.0,20.0707,20.185,20.0299,20.1605,31200.0
2012-02-16 10:00:00,24.7,24.81,24.7,24.81,62900.0,20.1605,20.2503,20.1605,20.2503,62900.0
2012-02-16 10:05:00,24.8,24.85,24.67,24.71,75900.0,20.2421,20.2829,20.136,20.1686,75900.0
2012-02-16 10:10:00,24.72,24.8,24.68,24.78,66100.0,20.1768,20.2421,20.1442,20.2258,66100.0
2012-02-16 10:15:00,24.78,24.79,24.69,24.75,40700.0,20.2258,20.2339,20.1523,20.2013,40700.0
2012-02-16 10:20:00,24.74,24.78,24.61,24.62,59800.0,20.1931,20.2258,20.087,20.0952,59800.0
2012-02-16 10:25:00,24.63,24.69,24.59,24.63,59600.0,20.1033,20.1523,20.0707,20.1033,59600.0
2012-02-16 10:30:00,24.63,24.66,24.6,24.66,20600.0,20.1033,20.1278,20.0789,20.1278,20600.0
2012-02-16 10:35:00,24.66,24.73,24.64,24.65,42900.0,20.1278,20.185,20.1115,20.1197,42900.0
2012-02-16 10:40:00,24.65,24.68,24.6,24.68,27700.0,20.1197,20.1442,20.0789,20.1442,27700.0
2012-02-16 10:45:00,24.69,24.74,24.68,24.73,20600.0,20.1523,20.1931,20.1442,20.185,20600.0
2012-02-16 10:50:00,24.72,24.75,24.66,24.66,21300.0,20.1768,20.2013,20.1278,20.1278,21300.0
2012-02-16 10:55:00,24.65,24.65,24.54,24.56,21900.0,20.1197,20.1197,20.0299,20.0462,21900.0
2012-02-16 11:00:00,24.57,24.66,24.55,24.65,29000.0,20.0544,20.1278,20.038,20.1197,29000.0
2012-02-16 11:05:00,24.65,24.67,24.6,24.6,28800.0,20.1197,20.136,20.0789,20.0789,28800.0
2012-02-16 11:10:00,24.61,24.67,24.58,24.65,25600.0,20.087,20.136,20.0625,20.1197,25600.0
2012-02-16 11:15:00,24.66,24.71,24.62,24.71,30000.0,20.1278,20.1686,20.0952,20.1686,30000.0
2012-02-16 11:20:00,24.71,24.71,24.68,24.69,11100.0,20.1686,20.1686,20.1442,20.1523,11100.0
2012-02-16 11:25:00,24.69,24.76,24.69,24.73,31300.0,20.1523,20.2095,20.1523,20.185,31300.0
2012-02-16 11:30:00,24.74,24.77,24.7,24.77,25100.0,20.1931,20.2176,20.1605,20.2176,25100.0
2012-02-16 11:35:00,24.77,24.86,24.74,24.85,94100.0,20.2176,20.2911,20.1931,20.2829,94100.0
2012-02-16 11:40:00,24.85,24.88,24.85,24.85,24700.0,20.2829,20.3074,20.2829,20.2829,24700.0
2012-02-16 11:45:00,24.85,24.86,24.82,24.83,20800.0,20.2829,20.2911,20.2584,20.2666,20800.0
2012-02-16 11:50:00,24.83,24.92,24.8,24.91,37800.0,20.2666,20.34,20.2421,20.3319,37800.0
2012-02-16 11:55:00,24.91,24.95,24.91,24.92,31400.0,20.3319,20.3645,20.3319,20.34,31400.0
2012-02-16 12:00:00,24.92,24.97,24.92,24.96,41700.0,20.34,20.3809,20.34,20.3727,41700.0
2012-02-16 12:05:00,24.96,24.97,24.94,24.96,66000.0,20.3727,20.3809,20.3564,20.3727,66000.0
2012-02-16 12:10:00,24.96,24.96,24.9,24.93,26200.0,20.3727,20.3727,20.3237,20.3482,26200.0
2012-02-16 12:15:00,24.94,24.95,24.89,24.95,38600.0,20.3564,20.3645,20.3156,20.3645,38600.0
2012-02-16 12:20:00,24.95,24.98,24.92,24.95,33200.0,20.3645,20.389,20.34,20.3645,33200.0
2012-02-16 12:25:00,24.95,24.95,24.9,24.95,24500.0,20.3645,20.3645,20.3237,20.3645,24500.0
2012-02-16 12:30:00,24.95,24.97,24.93,24.96,22400.0,20.3645,20.3809,20.3482,20.3727,22400.0
2012-02-16 12:35:00,24.97,24.97,24.94,24.94,15800.0,20.3809,20.3809,20.3564,20.3564,15800.0
2012-02-16 12:40:00,24.94,24.95,24.87,24.95,18700.0,20.3564,20.3645,20.2992,20.3645,18700.0
2012-02-16 12:45:00,24.95,24.96,24.84,24.87,16200.0,20.3645,20.3727,20.2748,20.2992,16200.0
2012-02-16 12:50:00,24.87,24.89,24.86,24.88,10300.0,20.2992,20.3156,20.2911,20.3074,10300.0
2012-02-16 12:55:00,24.89,24.95,24.88,24.93,17000.0,20.3156,20.3645,20.3074,20.3482,17000.0
2012-02-16 13:00:00,24.94,24.95,24.91,24.95,20800.0,20.3564,20.3645,20.3319,20.3645,20800.0
2012-02-16 13:05:00,24.94,24.95,24.89,24.93,19700.0,20.3564,20.3645,20.3156,20.3482,19700.0
2012-02-16 13:10:00,24.93,24.99,24.93,24.98,45300.0,20.3482,20.3972,20.3482,20.389,45300.0
2012-02-16 13:15:00,24.97,25.0,24.96,25.0,18400.0,20.3809,20.4053,20.3727,20.4053,18400.0
2012-02-16 13:20:00,24.99,25.0,24.97,24.98,17300.0,20.3972,20.4053,20.3809,20.389,17300.0
2012-02-16 13:25:00,24.98,24.99,24.96,24.98,13800.0,20.389,20.3972,20.3727,20.389,13800.0
2012-02-16 13:30:00,24.99,25.0,24.98,25.0,15100.0,20.3972,20.4053,20.389,20.4053,15100.0
2012-02-16 13:35:00,25.0,25.05,24.96,24.98,135600.0,20.4053,20.4462,20.3727,20.389,135600.0
2012-02-16 13:40:00,24.97,24.99,24.94,24.99,18500.0,20.3809,20.3972,20.3564,20.3972,18500.0
2012-02-16 13:45:00,25.0,25.02,24.99,25.0,27500.0,20.4053,20.4217,20.3972,20.4053,27500.0
2012-02-16 13:50:00,25.0,25.0,24.98,25.0,20500.0,20.4053,20.4053,20.389,20.4053,20500.0
2012-02-16 13:55:00,24.99,25.04,24.99,24.99,41700.0,20.3972,20.438,20.3972,20.3972,41700.0
2012-02-16 14:00:00,24.99,25.0,24.93,24.93,38200.0,20.3972,20.4053,20.3482,20.3482,38200.0
2012-02-16 14:05:00,24.93,24.94,24.89,24.91,32100.0,20.3482,20.3564,20.3156,20.3319,32100.0
2012-02-16 14:10:00,24.91,24.97,24.91,24.95,55400.0,20.3319,20.3809,20.3319,20.3645,55400.0
2012-02-16 14:15:00,24.95,24.99,24.94,24.98,14600.0,20.3645,20.3972,20.3564,20.389,14600.0
2012-02-16 14:20:00,24.99,25.02,24.96,25.01,42500.0,20.3972,20.4217,20.3727,20.4135,42500.0
2012-02-16 14:25:00,25.0,25.05,25.0,25.04,20200.0,20.4053,20.4462,20.4053,20.438,20200.0
2012-02-16 14:30:00,25.04,25.05,25.03,25.03,18800.0,20.438,20.4462,20.4298,20.4298,18800.0
2012-02-16 14:35:00,25.04,25.11,25.04,25.1,95800.0,20.438,20.4951,20.438,20.487,95800.0
2012-02-16 14:40:00,25.1,25.15,25.1,25.1,65700.0,20.487,20.5278,20.487,20.487,65700.0
2012-02-16 14:45:00,25.1,25.17,25.04,25.14,68500.0,20.487,20.5441,20.438,20.5196,68500.0
2012-02-16 14:50:00,25.14,25.19,25.14,25.17,60500.0,20.5196,20.5604,20.5196,20.5441,60500.0
2012-02-16 14:55:00,25.17,25.2,25.16,25.18,35500.0,20.5441,20.5686,20.5359,20.5523,35500.0
2012-02-16 15:00:00,25.19,25.22,24.97,25.21,77200.0,20.5604,20.5849,20.3809,20.5768,77200.0
2012-02-16 15:05:00,25.21,25.25,25.2,25.2,61000.0,20.5768,20.6094,20.5686,20.5686,61000.0
2012-02-16 15:10:00,25.21,25.22,25.16,25.18,41500.0,20.5768,20.5849,20.5359,20.5523,41500.0
2012-02-16 15:15:00,25.18,25.23,25.16,25.2,26000.0,20.5523,20.5931,20.5359,20.5686,26000.0
2012-02-16 15:20:00,25.23,25.25,25.17,25.18,39500.0,20.5931,20.6094,20.5441,20.5523,39500.0
2012-02-16 15:25:00,25.19,25.2,25.17,25.18,22700.0,20.5604,20.5686,20.5441,20.5523,22700.0
2012-02-16 15:30:00,25.17,25.22,25.16,25.22,56300.0,20.5441,20.5849,20.5359,20.5849,56300.0
2012-02-16 15:35:00,25.21,25.24,25.2,25.21,58700.0,20.5768,20.6012,20.5686,20.5768,58700.0
2012-02-16 15:40:00,25.21,25.22,25.2,25.21,38900.0,20.5768,20.5849,20.5686,20.5768,38900.0
2012-02-16 15:45:00,25.22,25.25,25.21,25.22,106300.0,20.5849,20.6094,20.5768,20.5849,106300.0
2012-02-16 15:50:00,25.23,25.24,25.2,25.22,120500.0,20.5931,20.6012,20.5686,20.5849,120500.0
2012-02-16 15:55:00,25.21,25.23,25.2,25.21,143200.0,20.5768,20.5931,20.5686,20.5768,143200.0
2012-02-17 09:30:00,25.41,25.41,25.03,25.07,155900.0,20.74,20.74,20.4298,20.4625,155900.0
2012-02-17 09:35:00,25.08,25.19,25.04,25.07,33700.0,20.4706,20.5604,20.438,20.4625,33700.0
2012-02-17 09:40:00,25.05,25.15,25.04,25.12,17300.0,20.4462,20.5278,20.438,20.5033,17300.0
2012-02-17 09:45:00,25.12,25.19,25.07,25.09,46200.0,20.5033,20.5604,20.4625,20.4788,46200.0
2012-02-17 09:50:00,25.07,25.1,25.0,25.06,77600.0,20.4625,20.487,20.4053,20.4543,77600.0
2012-02-17 09:55:00,25.05,25.05,24.95,24.99,65100.0,20.4462,20.4462,20.3645,20.3972,65100.0
2012-02-17 10:00:00,24.99,25.0,24.92,24.95,68900.0,20.3972,20.4053,20.34,20.3645,68900.0
2012-02-17 10:05:00,24.95,24.96,24.89,24.89,32700.0,20.3645,20.3727,20.3156,20.3156,32700.0
2012-02-17 10:10:00,24.9,24.91,24.81,24.81,50000.0,20.3237,20.3319,20.2503,20.2503,50000.0
2012-02-17 10:15:00,24.81,24.83,24.75,24.82,54500.0,20.2503,20.2666,20.2013,20.2584,54500.0
2012-02-17 10:20:00,24.84,24.89,24.82,24.86,33000.0,20.2748,20.3156,20.2584,20.2911,33000.0
2012-02-17 10:25:00,24.87,24.88,24.84,24.85,11400.0,20.2992,20.3074,20.2748,20.2829,11400.0
2012-02-17 10:30:00,24.85,24.88,24.82,24.83,15500.0,20.2829,20.3074,20.2584,20.2666,15500.0
2012-02-17 10:35:00,24.82,24.83,24.78,24.78,21700.0,20.2584,20.2666,20.2258,20.2258,21700.0
2012-02-17 10:40:00,24.77,24.78,24.74,24.75,18700.0,20.2176,20.2258,20.1931,20.2013,18700.0
2012-02-17 10:45:00,24.75,24.87,24.75,24.87,75500.0,20.2013,20.2992,20.2013,20.2992,75500.0
2012-02-17 10:50:00,24.87,24.87,24.83,24.83,41500.0,20.2992,20.2992,20.2666,20.2666,41500.0
2012-02-17 10:55:00,24.83,24.84,24.78,24.81,44800.0,20.2666,20.2748,20.2258,20.2503,44800.0
2012-02-17 11:00:00,24.82,24.85,24.74,24.75,102100.0,20.2584,20.2829,20.1931,20.2013,102100.0
2012-02-17 11:05:00,24.76,24.76,24.67,24.71,45100.0,20.2095,20.2095,20.136,20.1686,45100.0
2012-02-17 11:10:00,24.71,24.71,24.64,24.71,65200.0,20.1686,20.1686,20.1115,20.1686,65200.0
2012-02-17 11:15:00,24.71,24.75,24.67,24.67,33700.0,20.1686,20.2013,20.136,20.136,33700.0
2012-02-17 11:20:00,24.68,24.68,24.65,24.65,14800.0,20.1442,20.1442,20.1197,20.1197,14800.0
2012-02-17 11:25:00,24.65,24.65,24.61,24.62,38200.0,20.1197,20.1197,20.087,20.0952,38200.0
2012-02-17 11:30:00,24.62,24.64,24.61,24.61,16800.0,20.0952,20.1115,20.087,20.087,16800.0
2012-02-17 11:35:00,24.61,24.62,24.6,24.61,32300.0,20.087,20.0952,20.0789,20.087,32300.0
2012-02-17 11:40:00,24.61,24.67,24.61,24.66,20500.0,20.087,20.136,20.087,20.1278,20500.0
2012-02-17 11:45:00,24.66,24.72,24.65,24.72,34900.0,20.1278,20.1768,20.1197,20.1768,34900.0
2012-02-17 11:50:00,24.72,24.74,24.71,24.74,10500.0,20.1768,20.1931,20.1686,20.1931,10500.0
2012-02-17 11:55:00,24.74,24.74,24.73,24.73,7600.0,20.1931,20.1931,20.185,20.185,7600.0
2012-02-17 12:00:00,24.73,24.74,24.72,24.73,15300.0,20.185,20.1931,20.1768,20.185,15300.0
2012-02-17 12:05:00,24.72,24.73,24.72,24.72,10600.0,20.1768,20.185,20.1768,20.1768,10600.0
2012-02-17 12:10:00,24.72,24.73,24.69,24.7,32500.0,20.1768,20.185,20.1523,20.1605,32500.0
2012-02-17 12:15:00,24.7,24.73,24.66,24.71,50500.0,20.1605,20.185,20.1278,20.1686,50500.0
2012-02-17 12:20:00,24.72,24.75,24.71,24.74,22900.0,20.1768,20.2013,20.1686,20.1931,22900.0
2012-02-17 12:25:00,24.75,24.8,24.75,24.8,24300.0,20.2013,20.2421,20.2013,20.2421,24300.0
2012-02-17 12:30:00,24.79,24.82,24.78,24.79,26300.0,20.2339,20.2584,20.2258,20.2339,26300.0
2012-02-17 12:35:00,24.78,24.8,24.78,24.79,18200.0,20.2258,20.2421,20.2258,20.2339,18200.0
2012-02-17 12:40:00,24.79,24.8,24.78,24.78,20400.0,20.2339,20.2421,20.2258,20.2258,20400.0
2012-02-17 12:45:00,24.78,24.79,24.77,24.77,10800.0,20.2258,20.2339,20.2176,20.2176,10800.0
2012-02-17 12:50:00,24.77,24.78,24.77,24.77,9500.0,20.2176,20.2258,20.2176,20.2176,9500.0
2012-02-17 12:55:00,24.78,24.78,24.78,24.78,5800.0,20.2258,20.2258,20.2258,20.2258,5800.0
2012-02-17 13:00:00,24.77,24.78,24.75,24.75,14500.0,20.2176,20.2258,20.2013,20.2013,14500.0
2012-02-17 13:05:00,24.76,24.76,24.75,24.76,8000.0,20.2095,20.2095,20.2013,20.2095,8000.0
2012-02-17 13:10:00,24.75,24.84,24.75,24.84,19600.0,20.2013,20.2748,20.2013,20.2748,19600.0
2012-02-17 13:15:00,24.84,24.89,24.84,24.89,18000.0,20.2748,20.3156,20.2748,20.3156,18000.0
2012-02-17 13:20:00,24.89,24.9,24.88,24.9,15700.0,20.3156,20.3237,20.3074,20.3237,15700.0
2012-02-17 13:25:00,24.89,24.9,24.85,24.85,21000.0,20.3156,20.3237,20.2829,20.2829,21000.0
2012-02-17 13:30:00,24.86,24.87,24.85,24.86,8400.0,20.2911,20.2992,20.2829,20.2911,8400.0
2012-02-17 13:35:00,24.86,24.9,24.85,24.9,15600.0,20.2911,20.3237,20.2829,20.3237,15600.0
2012-02-17 13:40:00,24.89,24.91,24.89,24.91,11700.0,20.3156,20.3319,20.3156,20.3319,11700.0
2012-02-17 13:45:00,24.91,24.93,24.91,24.91,11800.0,20.3319,20.3482,20.3319,20.3319,11800.0
2012-02-17 13:50:00,24.91,24.93,24.87,24.87,53600.0,20.3319,20.3482,20.2992,20.2992,53600.0
2012-02-17 13:55:00,24.86,24.87,24.84,24.86,9700.0,20.2911,20.2992,20.2748,20.2911,9700.0
2012-02-17 14:00:00,24.84,24.86,24.84,24.86,17900.0,20.2748,20.2911,20.2748,20.2911,17900.0
2012-02-17 14:05:00,24.86,24.87,24.85,24.85,14400.0,20.2911,20.2992,20.2829,20.2829,14400.0
2012-02-17 14:10:00,24.84,24.86,24.84,24.84,11500.0,20.2748,20.2911,20.2748,20.2748,11500.0
2012-02-17 14:15:00,24.84,24.85,24.83,24.85,15400.0,20.2748,20.2829,20.2666,20.2829,15400.0
2012-02-17 14:20:00,24.85,24.85,24.85,24.85,4800.0,20.2829,20.2829,20.2829,20.2829,4800.0
2012-02-17 14:25:00,24.85,24.88,24.85,24.88,19700.0,20.2829,20.3074,20.2829,20.3074,19700.0
2012-02-17 14:30:00,24.88,24.91,24.88,24.91,15300.0,20.3074,20.3319,20.3074,20.3319,15300.0
2012-02-17 14:35:00,24.91,24.91,24.9,24.9,7600.0,20.3319,20.3319,20.3237,20.3237,7600.0
2012-02-17 14:40:00,24.91,24.91,24.83,24.83,31700.0,20.3319,20.3319,20.2666,20.2666,31700.0
2012-02-17 14:45:00,24.84,24.86,24.83,24.86,33700.0,20.2748,20.2911,20.2666,20.2911,33700.0
2012-02-17 14:50:00,24.85,24.86,24.85,24.86,4200.0,20.2829,20.2911,20.2829,20.2911,4200.0
2012-02-17 14:55:00,24.86,24.86,24.84,24.85,13500.0,20.2911,20.2911,20.2748,20.2829,13500.0
2012-02-17 15:00:00,24.85,24.88,24.85,24.85,48700.0,20.2829,20.3074,20.2829,20.2829,48700.0
2012-02-17 15:05:00,24.85,24.86,24.82,24.83,12300.0,20.2829,20.2911,20.2584,20.2666,12300.0
2012-02-17 15:10:00,24.83,24.89,24.81,24.88,33300.0,20.2666,20.3156,20.2503,20.3074,33300.0
2012-02-17 15:15:00,24.88,24.89,24.86,24.88,19000.0,20.3074,20.3156,20.2911,20.3074,19000.0
2012-02-17 15:20:00,24.88,24.91,24.88,24.89,24400.0,20.3074,20.3319,20.3074,20.3156,24400.0
2012-02-17 15:25:00,24.9,24.9,24.87,24.87,13400.0,20.3237,20.3237,20.2992,20.2992,13400.0
2012-02-17 15:30:00,24.88,24.91,24.87,24.87,28300.0,20.3074,20.3319,20.2992,20.2992,28300.0
2012-02-17 15:35:00,24.87,24.87,24.81,24.83,34500.0,20.2992,20.2992,20.2503,20.2666,34500.0
2012-02-17 15:40:00,24.82,24.85,24.81,24.81,49100.0,20.2584,20.2829,20.2503,20.2503,49100.0
2012-02-17 15:45:00,24.81,24.86,24.79,24.85,58700.0,20.2503,20.2911,20.2339,20.2829,58700.0
2012-02-17 15:50:00,24.84,24.85,24.75,24.82,73900.0,20.2748,20.2829,20.2013,20.2584,73900.0
2012-02-17 15:55:00,24.82,24.87,24.81,24.86,222900.0,20.2584,20.2992,20.2503,20.2911,222900.0
2012-02-21 09:30:00,25.32,25.47,25.02,25.07,100900.0,20.6665,20.789,20.4217,20.4625,100900.0
2012-02-21 09:35:00,25.06,25.19,25.06,25.18,49900.0,20.4543,20.5604,20.4543,20.5523,49900.0
2012-02-21 09:40:00,25.19,25.29,25.12,25.23,47100.0,20.5604,20.642,20.5033,20.5931,47100.0
2012-02-21 09:45:00,25.22,25.29,25.11,25.11,87700.0,20.5849,20.642,20.4951,20.4951,87700.0
2012-02-21 09:50:00,25.11,25.11,25.0,25.01,46900.0,20.4951,20.4951,20.4053,20.4135,46900.0
2012-02-21 09:55:00,25.01,25.1,24.97,25.07,40600.0,20.4135,20.487,20.3809,20.4625,40600.0
2012-02-21 10:00:00,25.08,25.15,25.06,25.13,28300.0,20.4706,20.5278,20.4543,20.5115,28300.0
2012-02-21 10:05:00,25.12,25.18,25.1,25.15,33500.0,20.5033,20.5523,20.487,20.5278,33500.0
2012-02-21 10:10:00,25.15,25.29,25.15,25.28,61600.0,20.5278,20.642,20.5278,20.6339,61600.0
2012-02-21 10:15:00,25.28,25.33,25.28,25.28,23500.0,20.6339,20.6747,20.6339,20.6339,23500.0
2012-02-21 10:20:00,25.28,25.29,25.25,25.28,32800.0,20.6339,20.642,20.6094,20.6339,32800.0
2012-02-21 10:25:00,25.28,25.33,25.28,25.29,23300.0,20.6339,20.6747,20.6339,20.642,23300.0
2012-02-21 10:30:00,25.29,25.34,25.27,25.34,22100.0,20.642,20.6829,20.6257,20.6829,22100.0
2012-02-21 10:35:00,25.33,25.41,25.33,25.4,38100.0,20.6747,20.74,20.6747,20.7318,38100.0
2012-02-21 10:40:00,25.4,25.41,25.35,25.35,36400.0,20.7318,20.74,20.691,20.691,36400.0
2012-02-21 10:45:00,25.36,25.38,25.32,25.33,21100.0,20.6992,20.7155,20.6665,20.6747,21100.0
2012-02-21 10:50:00,25.33,25.35,25.33,25.35,14900.0,20.6747,20.691,20.6747,20.691,14900.0
2012-02-21 10:55:00,25.34,25.42,25.34,25.42,37600.0,20.6829,20.7482,20.6829,20.7482,37600.0
2012-02-21 11:00:00,25.41,25.45,25.41,25.41,24600.0,20.74,20.7726,20.74,20.74,24600.0
2012-02-21 11:05:00,25.41,25.43,25.41,25.42,9700.0,20.74,20.7563,20.74,20.7482,9700.0
2012-02-21 11:10:00,25.41,25.41,25.32,25.34,26100.0,20.74,20.74,20.6665,20.6829,26100.0
2012-02-21 11:15:00,25.34,25.34,25.27,25.28,19400.0,20.6829,20.6829,20.6257,20.6339,19400.0
2012-02-21 11:20:00,25.29,25.32,25.28,25.28,11800.0,20.642,20.6665,20.6339,20.6339,11800.0
2012-02-21 11:25:00,25.27,25.28,25.23,25.26,13100.0,20.6257,20.6339,20.5931,20.6176,13100.0
2012-02-21 11:30:00,25.26,25.27,25.23,25.23,11000.0,20.6176,20.6257,20.5931,20.5931,11000.0
2012-02-21 11:35:00,25.24,25.24,25.15,25.16,19500.0,20.6012,20.6012,20.5278,20.5359,19500.0
2012-02-21 11:40:00,25.17,25.17,25.15,25.17,7600.0,20.5441,20.5441,20.5278,20.5441,7600.0
2012-02-21 11:45:00,25.17,25.17,25.15,25.16,19100.0,20.5441,20.5441,20.5278,20.5359,19100.0
2012-02-21 11:50:00,25.16,25.2,25.15,25.2,37700.0,20.5359,20.5686,20.5278,20.5686,37700.0
2012-02-21 11:55:00,25.2,25.25,25.19,25.25,14100.0,20.5686,20.6094,20.5604,20.6094,14100.0
2012-02-21 12:00:00,25.25,25.31,25.25,25.3,18700.0,20.6094,20.6584,20.6094,20.6502,18700.0
2012-02-21 12:05:00,25.31,25.35,25.3,25.32,35900.0,20.6584,20.691,20.6502,20.6665,35900.0
2012-02-21 12:10:00,25.33,25.33,25.27,25.29,12000.0,20.6747,20.6747,20.6257,20.642,12000.0
2012-02-21 12:15:00,25.28,25.29,25.14,25.14,24100.0,20.6339,20.642,20.5196,20.5196,24100.0
2012-02-21 12:20:00,25.14,25.19,25.12,25.15,34000.0,20.5196,20.5604,20.5033,20.5278,34000.0
2012-02-21 12:25:00,25.15,25.2,25.15,25.19,11900.0,20.5278,20.5686,20.5278,20.5604,11900.0
2012-02-21 12:30:00,25.19,25.19,25.16,25.16,11800.0,20.5604,20.5604,20.5359,20.5359,11800.0
2012-02-21 12:35:00,25.16,25.18,25.15,25.18,22500.0,20.5359,20.5523,20.5278,20.5523,22500.0
2012-02-21 12:40:00,25.18,25.19,25.17,25.19,30400.0,20.5523,20.5604,20.5441,20.5604,30400.0
2012-02-21 12:45:00,25.19,25.2,25.17,25.17,15400.0,20.5604,20.5686,20.5441,20.5441,15400.0
2012-02-21 12:50:00,25.18,25.18,25.1,25.1,18300.0,20.5523,20.5523,20.487,20.487,18300.0
2012-02-21 12:55:00,25.1,25.12,25.08,25.08,17100.0,20.487,20.5033,20.4706,20.4706,17100.0
2012-02-21 13:00:00,25.1,25.1,25.06,25.06,10700.0,20.487,20.487,20.4543,20.4543,10700.0
2012-02-21 13:05:00,25.06,25.11,25.05,25.11,22800.0,20.4543,20.4951,20.4462,20.4951,22800.0
2012-02-21 13:10:00,25.11,25.14,25.11,25.13,7300.0,20.4951,20.5196,20.4951,20.5115,7300.0
2012-02-21 13:15:00,25.14,25.14,25.12,25.12,15000.0,20.5196,20.5196,20.5033,20.5033,15000.0
2012-02-21 13:20:00,25.12,25.13,25.1,25.11,27900.0,20.5033,20.5115,20.487,20.4951,27900.0
2012-02-21 13:25:00,25.1,25.1,25.06,25.07,18300.0,20.487,20.487,20.4543,20.4625,18300.0
2012-02-21 13:30:00,25.06,25.07,25.04,25.05,23600.0,20.4543,20.4625,20.438,20.4462,23600.0
2012-02-21 13:35:00,25.05,25.05,25.03,25.04,22400.0,20.4462,20.4462,20.4298,20.438,22400.0
2012-02-21 13:40:00,25.03,25.03,24.95,24.96,44500.0,20.4298,20.4298,20.3645,20.3727,44500.0
2012-02-21 13:45:00,24.96,25.0,24.95,25.0,12400.0,20.3727,20.4053,20.3645,20.4053,12400.0
2012-02-21 13:50:00,25.0,25.02,24.97,24.97,45200.0,20.4053,20.4217,20.3809,20.3809,45200.0
2012-02-21 13:55:00,24.97,24.98,24.9,24.94,31900.0,20.3809,20.389,20.3237,20.3564,31900.0
2012-02-21 14:00:00,24.94,24.95,24.88,24.89,23800.0,20.3564,20.3645,20.3074,20.3156,23800.0
2012-02-21 14:05:00,24.9,24.9,24.8,24.81,39500.0,20.3237,20.3237,20.2421,20.2503,39500.0
2012-02-21 14:10:00,24.8,24.8,24.71,24.71,53800.0,20.2421,20.2421,20.1686,20.1686,53800.0
2012-02-21 14:15:00,24.72,24.72,24.69,24.71,24800.0,20.1768,20.1768,20.1523,20.1686,24800.0
2012-02-21 14:20:00,24.71,24.79,24.7,24.79,22700.0,20.1686,20.2339,20.1605,20.2339,22700.0
2012-02-21 14:25:00,24.79,24.84,24.79,24.81,19900.0,20.2339,20.2748,20.2339,20.2503,19900.0
2012-02-21 14:30:00,24.81,24.83,24.79,24.81,16700.0,20.2503,20.2666,20.2339,20.2503,16700.0
2012-02-21 14:35:00,24.81,24.81,24.74,24.74,30800.0,20.2503,20.2503,20.1931,20.1931,30800.0
2012-02-21 14:40:00,24.74,24.74,24.67,24.72,57500.0,20.1931,20.1931,20.136,20.1768,57500.0
2012-02-21 14:45:00,24.73,24.79,24.73,24.74,24700.0,20.185,20.2339,20.185,20.1931,24700.0
2012-02-21 14:50:00,24.75,24.78,24.73,24.73,15400.0,20.2013,20.2258,20.185,20.185,15400.0
2012-02-21 14:55:00,24.73,24.78,24.71,24.78,27000.0,20.185,20.2258,20.1686,20.2258,27000.0
2012-02-21 15:00:00,24.78,24.83,24.76,24.83,19000.0,20.2258,20.2666,20.2095,20.2666,19000.0
2012-02-21 15:05:00,24.83,24.85,24.78,24.8,22000.0,20.2666,20.2829,20.2258,20.2421,22000.0
2012-02-21 15:10:00,24.79,24.8,24.76,24.78,23600.0,20.2339,20.2421,20.2095,20.2258,23600.0
2012-02-21 15:15:00,24.78,24.78,24.71,24.71,44800.0,20.2258,20.2258,20.1686,20.1686,44800.0
2012-02-21 15:20:00,24.71,24.73,24.66,24.72,54400.0,20.1686,20.185,20.1278,20.1768,54400.0
2012-02-21 15:25:00,24.71,24.72,24.63,24.71,63700.0,20.1686,20.1768,20.1033,20.1686,63700.0
2012-02-21 15:30:00,24.71,24.75,24.7,24.73,46700.0,20.1686,20.2013,20.1605,20.185,46700.0
2012-02-21 15:35:00,24.73,24.77,24.68,24.75,45900.0,20.185,20.2176,20.1442,20.2013,45900.0
2012-02-21 15:40:00,24.74,24.84,24.74,24.81,54500.0,20.1931,20.2748,20.1931,20.2503,54500.0
2012-02-21 15:45:00,24.81,24.84,24.73,24.75,66700.0,20.2503,20.2748,20.185,20.2013,66700.0
2012-02-21 15:50:00,24.76,24.82,24.72,24.81,71300.0,20.2095,20.2584,20.1768,20.2503,71300.0
2012-02-21 15:55:00,24.81,24.81,24.76,24.8,86800.0,20.2503,20.2503,20.2095,20.2421,86800.0
2012-02-22 09:30:00,24.9,24.99,24.88,24.89,48400.0,20.3237,20.3972,20.3074,20.3156,48400.0
2012-02-22 09:35:00,24.89,24.89,24.79,24.82,20100.0,20.3156,20.3156,20.2339,20.2584,20100.0
2012-02-22 09:40:00,24.8,24.86,24.78,24.8,21500.0,20.2421,20.2911,20.2258,20.2421,21500.0
2012-02-22 09:45:00,24.8,24.89,24.76,24.84,50900.0,20.2421,20.3156,20.2095,20.2748,50900.0
2012-02-22 09:50:00,24.85,24.87,24.76,24.81,30700.0,20.2829,20.2992,20.2095,20.2503,30700.0
2012-02-22 09:55:00,24.78,24.84,24.76,24.81,15800.0,20.2258,20.2748,20.2095,20.2503,15800.0
2012-02-22 10:00:00,24.82,24.85,24.76,24.81,32800.0,20.2584,20.2829,20.2095,20.2503,32800.0
2012-02-22 10:05:00,24.8,24.85,24.76,24.81,32600.0,20.2421,20.2829,20.2095,20.2503,32600.0
2012-02-22 10:10:00,24.81,24.87,24.81,24.84,35400.0,20.2503,20.2992,20.2503,20.2748,35400.0
2012-02-22 10:15:00,24.83,24.87,24.79,24.82,39700.0,20.2666,20.2992,20.2339,20.2584,39700.0
2012-02-22 10:20:00,24.82,24.87,24.8,24.86,38800.0,20.2584,20.2992,20.2421,20.2911,38800.0
2012-02-22 10:25:00,24.86,24.87,24.78,24.78,49800.0,20.2911,20.2992,20.2258,20.2258,49800.0
2012-02-22 10:30:00,24.77,24.77,24.66,24.69,28200.0,20.2176,20.2176,20.1278,20.1523,28200.0
2012-02-22 10:35:00,24.7,24.71,24.64,24.65,23300.0,20.1605,20.1686,20.1115,20.1197,23300.0
2012-02-22 10:40:00,24.67,24.7,24.63,24.63,16700.0,20.136,20.1605,20.1033,20.1033,16700.0
2012-02-22 10:45:00,24.63,24.73,24.62,24.71,14600.0,20.1033,20.185,20.0952,20.1686,14600.0
2012-02-22 10:50:00,24.72,24.76,24.67,24.76,15400.0,20.1768,20.2095,20.136,20.2095,15400.0
2012-02-22 10:55:00,24.76,24.76,24.65,24.7,16000.0,20.2095,20.2095,20.1197,20.1605,16000.0
2012-02-22 11:00:00,24.71,24.85,24.7,24.81,32600.0,20.1686,20.2829,20.1605,20.2503,32600.0
2012-02-22 11:05:00,24.8,24.83,24.75,24.83,23600.0,20.2421,20.2666,20.2013,20.2666,23600.0
2012-02-22 11:10:00,24.83,24.84,24.75,24.76,27700.0,20.2666,20.2748,20.2013,20.2095,27700.0
2012-02-22 11:15:00,24.76,24.79,24.75,24.76,26100.0,20.2095,20.2339,20.2013,20.2095,26100.0
2012-02-22 11:20:00,24.75,24.85,24.75,24.84,80300.0,20.2013,20.2829,20.2013,20.2748,80300.0
2012-02-22 11:25:00,24.85,24.89,24.82,24.82,13600.0,20.2829,20.3156,20.2584,20.2584,13600.0
2012-02-22 11:30:00,24.83,24.85,24.74,24.75,8900.0,20.2666,20.2829,20.1931,20.2013,8900.0
2012-02-22 11:35:00,24.73,24.74,24.67,24.67,27100.0,20.185,20.1931,20.136,20.136,27100.0
2012-02-22 11:40:00,24.67,24.67,24.61,24.64,32300.0,20.136,20.136,20.087,20.1115,32300.0
2012-02-22 11:45:00,24.63,24.68,24.63,24.67,10600.0,20.1033,20.1442,20.1033,20.136,10600.0
2012-02-22 11:50:00,24.67,24.71,24.64,24.7,25300.0,20.136,20.1686,20.1115,20.1605,25300.0
2012-02-22 11:55:00,24.69,24.71,24.65,24.71,22000.0,20.1523,20.1686,20.1197,20.1686,22000.0
2012-02-22 12:00:00,24.71,24.71,24.68,24.69,13700.0,20.1686,20.1686,20.1442,20.1523,13700.0
2012-02-22 12:05:00,24.68,24.68,24.64,24.65,26400.0,20.1442,20.1442,20.1115,20.1197,26400.0
2012-02-22 12:10:00,24.65,24.66,24.59,24.59,21900.0,20.1197,20.1278,20.0707,20.0707,21900.0
2012-02-22 12:15:00,24.6,24.64,24.58,24.64,44300.0,20.0789,20.1115,20.0625,20.1115,44300.0
2012-02-22 12:20:00,24.64,24.64,24.57,24.57,13000.0,20.1115,20.1115,20.0544,20.0544,13000.0
2012-02-22 12:25:00,24.57,24.63,24.56,24.6,26100.0,20.0544,20.1033,20.0462,20.0789,26100.0
2012-02-22 12:30:00,24.6,24.62,24.59,24.6,15400.0,20.0789,20.0952,20.0707,20.0789,15400.0
2012-02-22 12:35:00,24.6,24.65,24.59,24.65,14700.0,20.0789,20.1197,20.0707,20.1197,14700.0
2012-02-22 12:40:00,24.66,24.67,24.62,24.64,7900.0,20.1278,20.136,20.0952,20.1115,7900.0
2012-02-22 12:45:00,24.63,24.66,24.62,24.66,8500.0,20.1033,20.1278,20.0952,20.1278,8500.0
2012-02-22 12:50:00,24.67,24.67,24.65,24.65,4100.0,20.136,20.136,20.1197,20.1197,4100.0
2012-02-22 12:55:00,24.65,24.67,24.64,24.67,10600.0,20.1197,20.136,20.1115,20.136,10600.0
2012-02-22 13:00:00,24.66,24.74,24.66,24.74,19300.0,20.1278,20.1931,20.1278,20.1931,19300.0
2012-02-22 13:05:00,24.75,24.81,24.74,24.81,13500.0,20.2013,20.2503,20.1931,20.2503,13500.0
2012-02-22 13:10:00,24.8,24.81,24.75,24.78,11400.0,20.2421,20.2503,20.2013,20.2258,11400.0
2012-02-22 13:15:00,24.78,24.83,24.77,24.77,11500.0,20.2258,20.2666,20.2176,20.2176,11500.0
2012-02-22 13:20:00,24.76,24.76,24.71,24.73,8800.0,20.2095,20.2095,20.1686,20.185,8800.0
2012-02-22 13:25:00,24.73,24.82,24.71,24.82,72900.0,20.185,20.2584,20.1686,20.2584,72900.0
2012-02-22 13:30:00,24.8,24.81,24.74,24.79,50400.0,20.2421,20.2503,20.1931,20.2339,50400.0
2012-02-22 13:35:00,24.8,24.8,24.79,24.79,13900.0,20.2421,20.2421,20.2339,20.2339,13900.0
2012-02-22 13:40:00,24.79,24.8,24.79,24.8,12300.0,20.2339,20.2421,20.2339,20.2421,12300.0
2012-02-22 13:45:00,24.79,24.85,24.79,24.84,15500.0,20.2339,20.2829,20.2339,20.2748,15500.0
2012-02-22 13:50:00,24.84,24.86,24.83,24.84,34800.0,20.2748,20.2911,20.2666,20.2748,34800.0
2012-02-22 13:55:00,24.84,24.84,24.74,24.75,24800.0,20.2748,20.2748,20.1931,20.2013,24800.0
2012-02-22 14:00:00,24.74,24.84,24.74,24.83,96700.0,20.1931,20.2748,20.1931,20.2666,96700.0
2012-02-22 14:05:00,24.84,24.85,24.81,24.81,22300.0,20.2748,20.2829,20.2503,20.2503,22300.0
2012-02-22 14:10:00,24.8,24.82,24.79,24.79,8100.0,20.2421,20.2584,20.2339,20.2339,8100.0
2012-02-22 14:15:00,24.79,24.85,24.79,24.81,21000.0,20.2339,20.2829,20.2339,20.2503,21000.0
2012-02-22 14:20:00,24.81,24.81,24.75,24.77,12900.0,20.2503,20.2503,20.2013,20.2176,12900.0
2012-02-22 14:25:00,24.76,24.79,24.76,24.79,8500.0,20.2095,20.2339,20.2095,20.2339,8500.0
2012-02-22 14:30:00,24.79,24.85,24.79,24.79,40700.0,20.2339,20.2829,20.2339,20.2339,40700.0
2012-02-22 14:35:00,24.79,24.79,24.74,24.74,15300.0,20.2339,20.2339,20.1931,20.1931,15300.0
2012-02-22 14:40:00,24.74,24.74,24.7,24.71,56700.0,20.1931,20.1931,20.1605,20.1686,56700.0
2012-02-22 14:45:00,24.7,24.76,24.7,24.74,29400.0,20.1605,20.2095,20.1605,20.1931,29400.0
2012-02-22 14:50:00,24.74,24.8,24.74,24.78,67200.0,20.1931,20.2421,20.1931,20.2258,67200.0
2012-02-22 14:55:00,24.79,24.8,24.75,24.75,15300.0,20.2339,20.2421,20.2013,20.2013,15300.0
2012-02-22 15:00:00,24.74,24.75,24.68,24.75,22800.0,20.1931,20.2013,20.1442,20.2013,22800.0
2012-02-22 15:05:00,24.76,24.8,24.75,24.78,18400.0,20.2095,20.2421,20.2013,20.2258,18400.0
2012-02-22 15:10:00,24.77,24.84,24.74,24.84,21400.0,20.2176,20.2748,20.1931,20.2748,21400.0
2012-02-22 15:15:00,24.84,24.84,24.78,24.78,17100.0,20.2748,20.2748,20.2258,20.2258,17100.0
2012-02-22 15:20:00,24.78,24.8,24.75,24.77,26900.0,20.2258,20.2421,20.2013,20.2176,26900.0
2012-02-22 15:25:00,24.77,24.8,24.75,24.8,35700.0,20.2176,20.2421,20.2013,20.2421,35700.0
2012-02-22 15:30:00,24.8,24.81,24.74,24.74,12100.0,20.2421,20.2503,20.1931,20.1931,12100.0
2012-02-22 15:35:00,24.74,24.84,24.74,24.84,54500.0,20.1931,20.2748,20.1931,20.2748,54500.0
2012-02-22 15:40:00,24.83,24.84,24.8,24.8,45000.0,20.2666,20.2748,20.2421,20.2421,45000.0
2012-02-22 15:45:00,24.81,24.81,24.74,24.8,42000.0,20.2503,20.2503,20.1931,20.2421,42000.0
2012-02-22 15:50:00,24.8,24.85,24.79,24.79,112500.0,20.2421,20.2829,20.2339,20.2339,112500.0
2012-02-22 15:55:00,24.8,24.86,24.76,24.85,247300.0,20.2421,20.2911,20.2095,20.2829,247300.0
2012-02-23 09:30:00,24.78,24.82,24.6,24.65,59800.0,20.2258,20.2584,20.0789,20.1197,59800.0
2012-02-23 09:35:00,24.63,24.69,24.6,24.64,64300.0,20.1033,20.1523,20.0789,20.1115,64300.0
2012-02-23 09:40:00,24.65,24.69,24.6,24.61,27600.0,20.1197,20.1523,20.0789,20.087,27600.0
2012-02-23 09:45:00,24.61,24.7,24.61,24.69,54600.0,20.087,20.1605,20.087,20.1523,54600.0
2012-02-23 09:50:00,24.69,24.8,24.67,24.78,87000.0,20.1523,20.2421,20.136,20.2258,87000.0
2012-02-23 09:55:00,24.78,24.92,24.77,24.87,27200.0,20.2258,20.34,20.2176,20.2992,27200.0
2012-02-23 10:00:00,24.88,25.03,24.87,24.96,38600.0,20.3074,20.4298,20.2992,20.3727,38600.0
2012-02-23 10:05:00,24.96,25.11,24.96,25.09,72100.0,20.3727,20.4951,20.3727,20.4788,72100.0
2012-02-23 10:10:00,25.1,25.14,25.0,25.0,50000.0,20.487,20.5196,20.4053,20.4053,50000.0
2012-02-23 10:15:00,25.01,25.06,24.99,25.05,28100.0,20.4135,20.4543,20.3972,20.4462,28100.0
2012-02-23 10:20:00,25.04,25.07,24.93,24.93,23900.0,20.438,20.4625,20.3482,20.3482,23900.0
2012-02-23 10:25:00,24.93,25.02,24.92,24.94,34000.0,20.3482,20.4217,20.34,20.3564,34000.0
2012-02-23 10:30:00,24.94,25.02,24.93,25.02,20900.0,20.3564,20.4217,20.3482,20.4217,20900.0
2012-02-23 10:35:00,25.03,25.05,24.94,24.96,88100.0,20.4298,20.4462,20.3564,20.3727,88100.0
2012-02-23 10:40:00,24.96,25.01,24.96,25.01,12400.0,20.3727,20.4135,20.3727,20.4135,12400.0
2012-02-23 10:45:00,25.01,25.01,24.98,25.01,11300.0,20.4135,20.4135,20.389,20.4135,11300.0
2012-02-23 10:50:00,25.0,25.09,24.98,25.09,37700.0,20.4053,20.4788,20.389,20.4788,37700.0
2012-02-23 10:55:00,25.08,25.09,25.07,25.07,18300.0,20.4706,20.4788,20.4625,20.4625,18300.0
2012-02-23 11:00:00,25.08,25.09,25.06,25.09,20600.0,20.4706,20.4788,20.4543,20.4788,20600.0
2012-02-23 11:05:00,25.09,25.13,25.07,25.13,61800.0,20.4788,20.5115,20.4625,20.5115,61800.0
2012-02-23 11:10:00,25.14,25.2,25.13,25.2,46600.0,20.5196,20.5686,20.5115,20.5686,46600.0
2012-02-23 11:15:00,25.2,25.24,25.19,25.19,40400.0,20.5686,20.6012,20.5604,20.5604,40400.0
2012-02-23 11:20:00,25.19,25.22,25.13,25.17,37600.0,20.5604,20.5849,20.5115,20.5441,37600.0
2012-02-23 11:25:00,25.17,25.25,25.17,25.22,21700.0,20.5441,20.6094,20.5441,20.5849,21700.0
2012-02-23 11:30:00,25.22,25.28,25.21,25.28,90200.0,20.5849,20.6339,20.5768,20.6339,90200.0
2012-02-23 11:35:00,25.27,25.3,25.25,25.29,51700.0,20.6257,20.6502,20.6094,20.642,51700.0
2012-02-23 11:40:00,25.29,25.3,25.28,25.29,25300.0,20.642,20.6502,20.6339,20.642,25300.0
2012-02-23 11:45:00,25.29,25.32,25.25,25.28,64900.0,20.642,20.6665,20.6094,20.6339,64900.0
2012-02-23 11:50:00,25.29,25.33,25.29,25.31,30500.0,20.642,20.6747,20.642,20.6584,30500.0
2012-02-23 11:55:00,25.32,25.34,25.31,25.33,25000.0,20.6665,20.6829,20.6584,20.6747,25000.0
2012-02-23 12:00:00,25.34,25.35,25.31,25.31,31800.0,20.6829,20.691,20.6584,20.6584,31800.0
2012-02-23 12:05:00,25.31,25.35,25.31,25.35,24500.0,20.6584,20.691,20.6584,20.691,24500.0
2012-02-23 12:10:00,25.35,25.35,25.26,25.27,7000.0,20.691,20.691,20.6176,20.6257,7000.0
2012-02-23 12:15:00,25.26,25.3,25.24,25.27,76700.0,20.6176,20.6502,20.6012,20.6257,76700.0
2012-02-23 12:20:00,25.26,25.4,25.26,25.39,106400.0,20.6176,20.7318,20.6176,20.7237,106400.0
2012-02-23 12:25:00,25.4,25.42,25.36,25.42,54000.0,20.7318,20.7482,20.6992,20.7482,54000.0
2012-02-23 12:30:00,25.42,25.49,25.42,25.48,88900.0,20.7482,20.8053,20.7482,20.7971,88900.0
2012-02-23 12:35:00,25.48,25.5,25.44,25.48,34900.0,20.7971,20.8135,20.7645,20.7971,34900.0
2012-02-23 12:40:00,25.49,25.49,25.41,25.41,32700.0,20.8053,20.8053,20.74,20.74,32700.0
2012-02-23 12:45:00,25.41,25.41,25.37,25.37,91000.0,20.74,20.74,20.7073,20.7073,91000.0
2012-02-23 12:50:00,25.38,25.38,25.31,25.32,33700.0,20.7155,20.7155,20.6584,20.6665,33700.0
2012-02-23 12:55:00,25.3,25.4,25.29,25.39,55600.0,20.6502,20.7318,20.642,20.7237,55600.0
2012-02-23 13:00:00,25.39,25.39,25.32,25.33,65700.0,20.7237,20.7237,20.6665,20.6747,65700.0
2012-02-23 13:05:00,25.33,25.33,25.25,25.26,64100.0,20.6747,20.6747,20.6094,20.6176,64100.0
2012-02-23 13:10:00,25.26,25.26,25.21,25.23,31500.0,20.6176,20.6176,20.5768,20.5931,31500.0
2012-02-23 13:15:00,25.23,25.26,25.22,25.25,44400.0,20.5931,20.6176,20.5849,20.6094,44400.0
2012-02-23 13:20:00,25.24,25.26,25.23,25.25,36500.0,20.6012,20.6176,20.5931,20.6094,36500.0
2012-02-23 13:25:00,25.25,25.26,25.22,25.22,31800.0,20.6094,20.6176,20.5849,20.5849,31800.0
2012-02-23 13:30:00,25.21,25.3,25.18,25.19,58400.0,20.5768,20.6502,20.5523,20.5604,58400.0
2012-02-23 13:35:00,25.2,25.2,25.15,25.17,39300.0,20.5686,20.5686,20.5278,20.5441,39300.0
2012-02-23 13:40:00,25.17,25.25,25.16,25.24,88200.0,20.5441,20.6094,20.5359,20.6012,88200.0
2012-02-23 13:45:00,25.25,25.26,25.21,25.26,32200.0,20.6094,20.6176,20.5768,20.6176,32200.0
2012-02-23 13:50:00,25.25,25.32,25.25,25.3,40900.0,20.6094,20.6665,20.6094,20.6502,40900.0
2012-02-23 13:55:00,25.3,25.34,25.26,25.29,45100.0,20.6502,20.6829,20.6176,20.642,45100.0
2012-02-23 14:00:00,25.29,25.32,25.2,25.21,32600.0,20.642,20.6665,20.5686,20.5768,32600.0
2012-02-23 14:05:00,25.21,25.28,25.21,25.28,37500.0,20.5768,20.6339,20.5768,20.6339,37500.0
2012-02-23 14:10:00,25.27,25.29,25.26,25.26,24500.0,20.6257,20.642,20.6176,20.6176,24500.0
2012-02-23 14:15:00,25.24,25.28,25.24,25.26,95400.0,20.6012,20.6339,20.6012,20.6176,95400.0
2012-02-23 14:20:00,25.26,25.3,25.26,25.28,31200.0,20.6176,20.6502,20.6176,20.6339,31200.0
2012-02-23 14:25:00,25.28,25.32,25.27,25.28,35900.0,20.6339,20.6665,20.6257,20.6339,35900.0
2012-02-23 14:30:00,25.28,25.3,25.27,25.3,40900.0,20.6339,20.6502,20.6257,20.6502,40900.0
2012-02-23 14:35:00,25.3,25.39,25.3,25.37,40700.0,20.6502,20.7237,20.6502,20.7073,40700.0
2012-02-23 14:40:00,25.38,25.39,25.35,25.39,33000.0,20.7155,20.7237,20.691,20.7237,33000.0
2012-02-23 14:45:00,25.39,25.43,25.39,25.41,56800.0,20.7237,20.7563,20.7237,20.74,56800.0
2012-02-23 14:50:00,25.41,25.42,25.31,25.34,56300.0,20.74,20.7482,20.6584,20.6829,56300.0
2012-02-23 14:55:00,25.34,25.36,25.32,25.35,32700.0,20.6829,20.6992,20.6665,20.691,32700.0
2012-02-23 15:00:00,25.35,25.37,25.34,25.34,51100.0,20.691,20.7073,20.6829,20.6829,51100.0
2012-02-23 15:05:00,25.33,25.38,25.32,25.38,32900.0,20.6747,20.7155,20.6665,20.7155,32900.0
2012-02-23 15:10:00,25.39,25.45,25.39,25.43,48400.0,20.7237,20.7726,20.7237,20.7563,48400.0
2012-02-23 15:15:00,25.43,25.49,25.43,25.48,59900.0,20.7563,20.8053,20.7563,20.7971,59900.0
2012-02-23 15:20:00,25.48,25.48,25.45,25.45,60200.0,20.7971,20.7971,20.7726,20.7726,60200.0
2012-02-23 15:25:00,25.46,25.47,25.43,25.46,65300.0,20.7808,20.789,20.7563,20.7808,65300.0
2012-02-23 15:30:00,25.47,25.5,25.47,25.48,84600.0,20.789,20.8135,20.789,20.7971,84600.0
2012-02-23 15:35:00,25.49,25.5,25.47,25.5,73000.0,20.8053,20.8135,20.789,20.8135,73000.0
2012-02-23 15:40:00,25.5,25.5,25.47,25.5,117100.0,20.8135,20.8135,20.789,20.8135,117100.0
2012-02-23 15:45:00,25.49,25.56,25.49,25.53,189000.0,20.8053,20.8624,20.8053,20.8379,189000.0
2012-02-23 15:50:00,25.52,25.58,25.52,25.55,131500.0,20.8298,20.8787,20.8298,20.8543,131500.0
2012-02-23 15:55:00,25.54,25.6,25.54,25.57,272400.0,20.8461,20.8951,20.8461,20.8706,272400.0
2012-02-24 09:30:00,25.67,25.73,25.56,25.73,49400.0,20.9522,21.0012,20.8624,21.0012,49400.0
2012-02-24 09:35:00,25.71,25.77,25.64,25.66,48000.0,20.9849,21.0338,20.9277,20.944,48000.0
2012-02-24 09:40:00,25.68,25.68,25.64,25.64,18400.0,20.9604,20.9604,20.9277,20.9277,18400.0
2012-02-24 09:45:00,25.65,25.9,25.64,25.9,106500.0,20.9359,21.1399,20.9277,21.1399,106500.0
2012-02-24 09:50:00,25.89,25.95,25.88,25.9,138200.0,21.1318,21.1807,21.1236,21.1399,138200.0
2012-02-24 09:55:00,25.91,25.94,25.86,25.89,43700.0,21.1481,21.1726,21.1073,21.1318,43700.0
2012-02-24 10:00:00,25.89,25.98,25.87,25.96,54500.0,21.1318,21.2052,21.1155,21.1889,54500.0
2012-02-24 10:05:00,25.96,25.96,25.91,25.94,47900.0,21.1889,21.1889,21.1481,21.1726,47900.0
2012-02-24 10:10:00,25.94,25.95,25.92,25.93,51600.0,21.1726,21.1807,21.1563,21.1644,51600.0
2012-02-24 10:15:00,25.94,25.95,25.81,25.81,47000.0,21.1726,21.1807,21.0665,21.0665,47000.0
2012-02-24 10:20:00,25.82,25.82,25.64,25.66,59700.0,21.0746,21.0746,20.9277,20.944,59700.0
2012-02-24 10:25:00,25.66,25.71,25.63,25.71,61300.0,20.944,20.9849,20.9196,20.9849,61300.0
2012-02-24 10:30:00,25.71,25.73,25.68,25.7,54500.0,20.9849,21.0012,20.9604,20.9767,54500.0
2012-02-24 10:35:00,25.7,25.72,25.67,25.71,44100.0,20.9767,20.993,20.9522,20.9849,44100.0
2012-02-24 10:40:00,25.7,25.72,25.68,25.71,19600.0,20.9767,20.993,20.9604,20.9849,19600.0
2012-02-24 10:45:00,25.7,25.7,25.66,25.68,21500.0,20.9767,20.9767,20.944,20.9604,21500.0
2012-02-24 10:50:00,25.68,25.69,25.67,25.68,38800.0,20.9604,20.9685,20.9522,20.9604,38800.0
2012-02-24 10:55:00,25.68,25.72,25.68,25.69,26000.0,20.9604,20.993,20.9604,20.9685,26000.0
2012-02-24 11:00:00,25.68,25.77,25.67,25.74,34200.0,20.9604,21.0338,20.9522,21.0093,34200.0
2012-02-24 11:05:00,25.75,25.75,25.68,25.69,15400.0,21.0175,21.0175,20.9604,20.9685,15400.0
2012-02-24 11:10:00,25.69,25.74,25.68,25.72,27600.0,20.9685,21.0093,20.9604,20.993,27600.0
2012-02-24 11:15:00,25.72,25.74,25.69,25.71,50300.0,20.993,21.0093,20.9685,20.9849,50300.0
2012-02-24 11:20:00,25.71,25.73,25.7,25.71,18600.0,20.9849,21.0012,20.9767,20.9849,18600.0
2012-02-24 11:25:00,25.71,25.74,25.67,25.74,57300.0,20.9849,21.0093,20.9522,21.0093,57300.0
2012-02-24 11:30:00,25.73,25.75,25.73,25.75,30200.0,21.0012,21.0175,21.0012,21.0175,30200.0
2012-02-24 11:35:00,25.75,25.77,25.75,25.77,36600.0,21.0175,21.0338,21.0175,21.0338,36600.0
2012-02-24 11:40:00,25.77,25.82,25.77,25.8,56800.0,21.0338,21.0746,21.0338,21.0583,56800.0
2012-02-24 11:45:00,25.8,25.82,25.79,25.82,14900.0,21.0583,21.0746,21.0502,21.0746,14900.0
2012-02-24 11:50:00,25.82,25.82,25.79,25.81,21000.0,21.0746,21.0746,21.0502,21.0665,21000.0
2012-02-24 11:55:00,25.82,25.83,25.79,25.82,27500.0,21.0746,21.0828,21.0502,21.0746,27500.0
2012-02-24 12:00:00,25.82,25.82,25.79,25.8,25300.0,21.0746,21.0746,21.0502,21.0583,25300.0
2012-02-24 12:05:00,25.8,25.82,25.8,25.82,10700.0,21.0583,21.0746,21.0583,21.0746,10700.0
2012-02-24 12:10:00,25.82,25.86,25.8,25.8,39100.0,21.0746,21.1073,21.0583,21.0583,39100.0
2012-02-24 12:15:00,25.8,25.85,25.8,25.85,21600.0,21.0583,21.0991,21.0583,21.0991,21600.0
2012-02-24 12:20:00,25.84,25.86,25.8,25.8,14400.0,21.091,21.1073,21.0583,21.0583,14400.0
2012-02-24 12:25:00,25.8,25.83,25.8,25.83,13800.0,21.0583,21.0828,21.0583,21.0828,13800.0
2012-02-24 12:30:00,25.82,25.82,25.79,25.81,27900.0,21.0746,21.0746,21.0502,21.0665,27900.0
2012-02-24 12:35:00,25.81,25.81,25.79,25.8,19600.0,21.0665,21.0665,21.0502,21.0583,19600.0
2012-02-24 12:40:00,25.8,25.87,25.79,25.86,43800.0,21.0583,21.1155,21.0502,21.1073,43800.0
2012-02-24 12:45:00,25.86,25.87,25.81,25.83,24200.0,21.1073,21.1155,21.0665,21.0828,24200.0
2012-02-24 12:50:00,25.83,25.84,25.8,25.8,16300.0,21.0828,21.091,21.0583,21.0583,16300.0
2012-02-24 12:55:00,25.8,25.83,25.79,25.82,23900.0,21.0583,21.0828,21.0502,21.0746,23900.0
2012-02-24 13:00:00,25.82,25.85,25.82,25.84,12100.0,21.0746,21.0991,21.0746,21.091,12100.0
2012-02-24 13:05:00,25.83,25.86,25.83,25.86,32100.0,21.0828,21.1073,21.0828,21.1073,32100.0
2012-02-24 13:10:00,25.86,25.89,25.86,25.89,13300.0,21.1073,21.1318,21.1073,21.1318,13300.0
2012-02-24 13:15:00,25.89,25.89,25.87,25.88,8400.0,21.1318,21.1318,21.1155,21.1236,8400.0
2012-02-24 13:20:00,25.88,25.89,25.87,25.88,9900.0,21.1236,21.1318,21.1155,21.1236,9900.0
2012-02-24 13:25:00,25.89,25.89,25.82,25.82,17100.0,21.1318,21.1318,21.0746,21.0746,17100.0
2012-02-24 13:30:00,25.82,25.84,25.81,25.82,24000.0,21.0746,21.091,21.0665,21.0746,24000.0
2012-02-24 13:35:00,25.82,25.82,25.82,25.82,8000.0,21.0746,21.0746,21.0746,21.0746,8000.0
2012-02-24 13:40:00,25.82,25.82,25.81,25.81,15800.0,21.0746,21.0746,21.0665,21.0665,15800.0
2012-02-24 13:45:00,25.82,25.82,25.81,25.82,25600.0,21.0746,21.0746,21.0665,21.0746,25600.0
2012-02-24 13:50:00,25.82,25.83,25.81,25.83,25200.0,21.0746,21.0828,21.0665,21.0828,25200.0
2012-02-24 13:55:00,25.83,25.83,25.82,25.83,14900.0,21.0828,21.0828,21.0746,21.0828,14900.0
2012-02-24 14:00:00,25.83,25.86,25.83,25.86,36700.0,21.0828,21.1073,21.0828,21.1073,36700.0
2012-02-24 14:05:00,25.86,25.86,25.85,25.85,7200.0,21.1073,21.1073,21.0991,21.0991,7200.0
2012-02-24 14:10:00,25.86,25.86,25.85,25.85,13700.0,21.1073,21.1073,21.0991,21.0991,13700.0
2012-02-24 14:15:00,25.85,25.86,25.85,25.86,24700.0,21.0991,21.1073,21.0991,21.1073,24700.0
2012-02-24 14:20:00,25.86,25.86,25.85,25.86,14800.0,21.1073,21.1073,21.0991,21.1073,14800.0
2012-02-24 14:25:00,25.86,25.86,25.85,25.86,66500.0,21.1073,21.1073,21.0991,21.1073,66500.0
2012-02-24 14:30:00,25.86,25.93,25.84,25.93,185100.0,21.1073,21.1644,21.091,21.1644,185100.0
2012-02-24 14:35:00,25.93,25.93,25.92,25.93,31300.0,21.1644,21.1644,21.1563,21.1644,31300.0
2012-02-24 14:40:00,25.93,25.93,25.89,25.89,27800.0,21.1644,21.1644,21.1318,21.1318,27800.0
2012-02-24 14:45:00,25.89,25.9,25.89,25.89,8400.0,21.1318,21.1399,21.1318,21.1318,8400.0
2012-02-24 14:50:00,25.88,25.88,25.83,25.83,22500.0,21.1236,21.1236,21.0828,21.0828,22500.0
2012-02-24 14:55:00,25.84,25.84,25.79,25.82,31200.0,21.091,21.091,21.0502,21.0746,31200.0
2012-02-24 15:00:00,25.82,25.84,25.78,25.8,34300.0,21.0746,21.091,21.042,21.0583,34300.0
2012-02-24 15:05:00,25.79,25.83,25.79,25.8,24900.0,21.0502,21.0828,21.0502,21.0583,24900.0
2012-02-24 15:10:00,25.8,25.8,25.78,25.78,19900.0,21.0583,21.0583,21.042,21.042,19900.0
2012-02-24 15:15:00,25.78,25.84,25.78,25.83,26600.0,21.042,21.091,21.042,21.0828,26600.0
2012-02-24 15:20:00,25.84,25.88,25.84,25.88,53300.0,21.091,21.1236,21.091,21.1236,53300.0
2012-02-24 15:25:00,25.88,25.89,25.84,25.84,29500.0,21.1236,21.1318,21.091,21.091,29500.0
2012-02-24 15:30:00,25.84,25.85,25.79,25.79,58200.0,21.091,21.0991,21.0502,21.0502,58200.0
2012-02-24 15:35:00,25.79,25.8,25.78,25.79,34600.0,21.0502,21.0583,21.042,21.0502,34600.0
2012-02-24 15:40:00,25.79,25.8,25.78,25.78,33200.0,21.0502,21.0583,21.042,21.042,33200.0
2012-02-24 15:45:00,25.78,25.82,25.78,25.8,105800.0,21.042,21.0746,21.042,21.0583,105800.0
2012-02-24 15:50:00,25.81,25.85,25.81,25.84,79900.0,21.0665,21.0991,21.0665,21.091,79900.0
2012-02-24 15:55:00,25.84,25.89,25.84,25.86,164500.0,21.091,21.1318,21.091,21.1073,164500.0
2012-02-27 09:30:00,25.96,25.96,25.4,25.59,95400.0,21.1889,21.1889,20.7318,20.8869,95400.0
2012-02-27 09:35:00,25.59,25.73,25.58,25.64,63700.0,20.8869,21.0012,20.8787,20.9277,63700.0
2012-02-27 09:40:00,25.64,25.64,25.52,25.63,110000.0,20.9277,20.9277,20.8298,20.9196,110000.0
2012-02-27 09:45:00,25.63,25.76,25.6,25.7,123500.0,20.9196,21.0257,20.8951,20.9767,123500.0
2012-02-27 09:50:00,25.7,25.78,25.7,25.74,82700.0,20.9767,21.042,20.9767,21.0093,82700.0
2012-02-27 09:55:00,25.74,25.82,25.73,25.82,44500.0,21.0093,21.0746,21.0012,21.0746,44500.0
2012-02-27 10:00:00,25.81,25.91,25.81,25.89,61800.0,21.0665,21.1481,21.0665,21.1318,61800.0
2012-02-27 10:05:00,25.89,25.98,25.89,25.93,158800.0,21.1318,21.2052,21.1318,21.1644,158800.0
2012-02-27 10:10:00,25.94,26.05,25.94,26.05,109500.0,21.1726,21.2624,21.1726,21.2624,109500.0
2012-02-27 10:15:00,26.05,26.21,26.05,26.15,125700.0,21.2624,21.393,21.2624,21.344,125700.0
2012-02-27 10:20:00,26.16,26.34,26.16,26.34,123700.0,21.3522,21.4991,21.3522,21.4991,123700.0
2012-02-27 10:25:00,26.33,26.44,26.33,26.42,144000.0,21.4909,21.5807,21.4909,21.5644,144000.0
2012-02-27 10:30:00,26.42,26.45,26.29,26.29,108000.0,21.5644,21.5889,21.4583,21.4583,108000.0
2012-02-27 10:35:00,26.28,26.38,26.25,26.35,67500.0,21.4501,21.5317,21.4256,21.5072,67500.0
2012-02-27 10:40:00,26.35,26.49,26.3,26.45,100600.0,21.5072,21.6215,21.4664,21.5889,100600.0
2012-02-27 10:45:00,26.46,26.5,26.46,26.48,49100.0,21.597,21.6297,21.597,21.6133,49100.0
2012-02-27 10:50:00,26.48,26.5,26.47,26.48,40400.0,21.6133,21.6297,21.6052,21.6133,40400.0
2012-02-27 10:55:00,26.47,26.5,26.41,26.44,67700.0,21.6052,21.6297,21.5562,21.5807,67700.0
2012-02-27 11:00:00,26.44,26.5,26.43,26.5,33900.0,21.5807,21.6297,21.5725,21.6297,33900.0
2012-02-27 11:05:00,26.49,26.5,26.47,26.5,37000.0,21.6215,21.6297,21.6052,21.6297,37000.0
2012-02-27 11:10:00,26.5,26.62,26.49,26.52,181700.0,21.6297,21.7276,21.6215,21.646,181700.0
2012-02-27 11:15:00,26.52,26.57,26.52,26.56,59300.0,21.646,21.6868,21.646,21.6786,59300.0
2012-02-27 11:20:00,26.56,26.65,26.56,26.63,63700.0,21.6786,21.7521,21.6786,21.7358,63700.0
2012-02-27 11:25:00,26.64,26.64,26.54,26.56,40400.0,21.7439,21.7439,21.6623,21.6786,40400.0
2012-02-27 11:30:00,26.56,26.56,26.46,26.46,45900.0,21.6786,21.6786,21.597,21.597,45900.0
2012-02-27 11:35:00,26.45,26.51,26.45,26.46,44800.0,21.5889,21.6378,21.5889,21.597,44800.0
2012-02-27 11:40:00,26.46,26.51,26.42,26.42,48100.0,21.597,21.6378,21.5644,21.5644,48100.0
2012-02-27 11:45:00,26.42,26.47,26.37,26.41,45300.0,21.5644,21.6052,21.5236,21.5562,45300.0
2012-02-27 11:50:00,26.42,26.46,26.38,26.38,31600.0,21.5644,21.597,21.5317,21.5317,31600.0
2012-02-27 11:55:00,26.38,26.46,26.35,26.46,42300.0,21.5317,21.597,21.5072,21.597,42300.0
2012-02-27 12:00:00,26.46,26.53,26.45,26.52,37200.0,21.597,21.6542,21.5889,21.646,37200.0
2012-02-27 12:05:00,26.53,26.56,26.51,26.51,55200.0,21.6542,21.6786,21.6378,21.6378,55200.0
2012-02-27 12:10:00,26.51,26.6,26.51,26.56,55400.0,21.6378,21.7113,21.6378,21.6786,55400.0
2012-02-27 12:15:00,26.55,26.57,26.49,26.52,44400.0,21.6705,21.6868,21.6215,21.646,44400.0
2012-02-27 12:20:00,26.52,26.54,26.43,26.49,63900.0,21.646,21.6623,21.5725,21.6215,63900.0
2012-02-27 12:25:00,26.49,26.6,26.48,26.58,57300.0,21.6215,21.7113,21.6133,21.695,57300.0
2012-02-27 12:30:00,26.59,26.6,26.58,26.58,58100.0,21.7031,21.7113,21.695,21.695,58100.0
2012-02-27 12:35:00,26.59,26.6,26.58,26.6,51300.0,21.7031,21.7113,21.695,21.7113,51300.0
2012-02-27 12:40:00,26.6,26.81,26.59,26.8,129700.0,21.7113,21.8827,21.7031,21.8745,129700.0
2012-02-27 12:45:00,26.81,26.99,26.81,26.92,264600.0,21.8827,22.0296,21.8827,21.9725,264600.0
2012-02-27 12:50:00,26.92,26.94,26.82,26.82,77600.0,21.9725,21.9888,21.8909,21.8909,77600.0
2012-02-27 12:55:00,26.82,26.83,26.72,26.78,44400.0,21.8909,21.899,21.8092,21.8582,44400.0
2012-02-27 13:00:00,26.77,26.78,26.67,26.68,28800.0,21.85,21.8582,21.7684,21.7766,28800.0
2012-02-27 13:05:00,26.68,26.68,26.63,26.64,37500.0,21.7766,21.7766,21.7358,21.7439,37500.0
2012-02-27 13:10:00,26.65,26.65,26.6,26.64,24700.0,21.7521,21.7521,21.7113,21.7439,24700.0
2012-02-27 13:15:00,26.63,26.64,26.6,26.62,14900.0,21.7358,21.7439,21.7113,21.7276,14900.0
2012-02-27 13:20:00,26.63,26.63,26.58,26.6,15300.0,21.7358,21.7358,21.695,21.7113,15300.0
2012-02-27 13:25:00,26.6,26.61,26.5,26.5,183800.0,21.7113,21.7194,21.6297,21.6297,183800.0
2012-02-27 13:30:00,26.5,26.52,26.5,26.51,9600.0,21.6297,21.646,21.6297,21.6378,9600.0
2012-02-27 13:35:00,26.5,26.55,26.5,26.52,40400.0,21.6297,21.6705,21.6297,21.646,40400.0
2012-02-27 13:40:00,26.54,26.54,26.5,26.53,24600.0,21.6623,21.6623,21.6297,21.6542,24600.0
2012-02-27 13:45:00,26.52,26.53,26.46,26.46,78800.0,21.646,21.6542,21.597,21.597,78800.0
2012-02-27 13:50:00,26.46,26.54,26.46,26.52,87300.0,21.597,21.6623,21.597,21.646,87300.0
2012-02-27 13:55:00,26.51,26.52,26.47,26.51,21800.0,21.6378,21.646,21.6052,21.6378,21800.0
2012-02-27 14:00:00,26.52,26.65,26.52,26.65,28600.0,21.646,21.7521,21.646,21.7521,28600.0
2012-02-27 14:05:00,26.65,26.73,26.62,26.62,53000.0,21.7521,21.8174,21.7276,21.7276,53000.0
2012-02-27 14:10:00,26.63,26.68,26.62,26.67,26400.0,21.7358,21.7766,21.7276,21.7684,26400.0
2012-02-27 14:15:00,26.66,26.7,26.61,26.61,17200.0,21.7603,21.7929,21.7194,21.7194,17200.0
2012-02-27 14:20:00,26.61,26.61,26.56,26.59,18400.0,21.7194,21.7194,21.6786,21.7031,18400.0
2012-02-27 14:25:00,26.57,26.64,26.57,26.64,12000.0,21.6868,21.7439,21.6868,21.7439,12000.0
2012-02-27 14:30:00,26.63,26.64,26.61,26.62,11600.0,21.7358,21.7439,21.7194,21.7276,11600.0
2012-02-27 14:35:00,26.62,26.67,26.62,26.63,28400.0,21.7276,21.7684,21.7276,21.7358,28400.0
2012-02-27 14:40:00,26.63,26.74,26.62,26.74,21900.0,21.7358,21.8256,21.7276,21.8256,21900.0
2012-02-27 14:45:00,26.74,26.79,26.73,26.79,62500.0,21.8256,21.8664,21.8174,21.8664,62500.0
2012-02-27 14:50:00,26.78,26.79,26.74,26.78,41500.0,21.8582,21.8664,21.8256,21.8582,41500.0
2012-02-27 14:55:00,26.78,26.79,26.77,26.78,16100.0,21.8582,21.8664,21.85,21.8582,16100.0
2012-02-27 15:00:00,26.78,26.84,26.76,26.78,77700.0,21.8582,21.9072,21.8419,21.8582,77700.0
2012-02-27 15:05:00,26.79,26.8,26.74,26.79,64300.0,21.8664,21.8745,21.8256,21.8664,64300.0
2012-02-27 15:10:00,26.79,26.84,26.75,26.75,46800.0,21.8664,21.9072,21.8337,21.8337,46800.0
2012-02-27 15:15:00,26.75,26.78,26.7,26.77,89900.0,21.8337,21.8582,21.7929,21.85,89900.0
2012-02-27 15:20:00,26.79,26.79,26.71,26.73,77600.0,21.8664,21.8664,21.8011,21.8174,77600.0
2012-02-27 15:25:00,26.73,26.77,26.72,26.72,88700.0,21.8174,21.85,21.8092,21.8092,88700.0
2012-02-27 15:30:00,26.72,26.77,26.71,26.71,80700.0,21.8092,21.85,21.8011,21.8011,80700.0
2012-02-27 15:35:00,26.72,26.74,26.66,26.67,74300.0,21.8092,21.8256,21.7603,21.7684,74300.0
2012-02-27 15:40:00,26.67,26.68,26.63,26.65,68700.0,21.7684,21.7766,21.7358,21.7521,68700.0
2012-02-27 15:45:00,26.65,26.65,26.57,26.57,114400.0,21.7521,21.7521,21.6868,21.6868,114400.0
2012-02-27 15:50:00,26.58,26.59,26.54,26.54,133000.0,21.695,21.7031,21.6623,21.6623,133000.0
2012-02-27 15:55:00,26.55,26.61,26.52,26.59,281200.0,21.6705,21.7194,21.646,21.7031,281200.0
2012-02-28 09:30:00,26.74,26.87,26.57,26.84,167000.0,21.8256,21.9317,21.6868,21.9072,167000.0
2012-02-28 09:35:00,26.82,26.92,26.82,26.91,68400.0,21.8909,21.9725,21.8909,21.9643,68400.0
2012-02-28 09:40:00,26.91,27.0,26.9,26.97,81000.0,21.9643,22.0378,21.9562,22.0133,81000.0
2012-02-28 09:45:00,26.96,27.04,26.91,27.01,158800.0,22.0051,22.0704,21.9643,22.0459,158800.0
2012-02-28 09:50:00,27.0,27.14,26.99,27.13,86900.0,22.0378,22.152,22.0296,22.1439,86900.0
2012-02-28 09:55:00,27.14,27.2,27.09,27.2,72000.0,22.152,22.201,22.1112,22.201,72000.0
2012-02-28 10:00:00,27.2,27.25,27.12,27.17,160700.0,22.201,22.2418,22.1357,22.1765,160700.0
2012-02-28 10:05:00,27.18,27.25,27.14,27.22,156400.0,22.1847,22.2418,22.152,22.2173,156400.0
2012-02-28 10:10:00,27.22,27.22,27.07,27.09,162100.0,22.2173,22.2173,22.0949,22.1112,162100.0
2012-02-28 10:15:00,27.09,27.18,27.05,27.11,138300.0,22.1112,22.1847,22.0786,22.1276,138300.0
2012-02-28 10:20:00,27.12,27.22,27.11,27.18,58600.0,22.1357,22.2173,22.1276,22.1847,58600.0
2012-02-28 10:25:00,27.18,27.22,27.15,27.22,59600.0,22.1847,22.2173,22.1602,22.2173,59600.0
2012-02-28 10:30:00,27.22,27.28,27.19,27.22,78400.0,22.2173,22.2663,22.1929,22.2173,78400.0
2012-02-28 10:35:00,27.23,27.25,27.14,27.14,74800.0,22.2255,22.2418,22.152,22.152,74800.0
2012-02-28 10:40:00,27.14,27.18,27.09,27.12,37400.0,22.152,22.1847,22.1112,22.1357,37400.0
2012-02-28 10:45:00,27.13,27.15,27.05,27.05,36100.0,22.1439,22.1602,22.0786,22.0786,36100.0
2012-02-28 10:50:00,27.06,27.13,27.06,27.12,51800.0,22.0867,22.1439,22.0867,22.1357,51800.0
2012-02-28 10:55:00,27.12,27.23,27.11,27.23,49000.0,22.1357,22.2255,22.1276,22.2255,49000.0
2012-02-28 11:00:00,27.23,27.32,27.22,27.24,64000.0,22.2255,22.299,22.2173,22.2337,64000.0
2012-02-28 11:05:00,27.23,27.27,27.18,27.26,44700.0,22.2255,22.2582,22.1847,22.25,44700.0
2012-02-28 11:10:00,27.26,27.28,27.21,27.24,15100.0,22.25,22.2663,22.2092,22.2337,15100.0
2012-02-28 11:15:00,27.25,27.27,27.19,27.23,31300.0,22.2418,22.2582,22.1929,22.2255,31300.0
2012-02-28 11:20:00,27.23,27.33,27.23,27.33,36700.0,22.2255,22.3071,22.2255,22.3071,36700.0
2012-02-28 11:25:00,27.33,27.33,27.25,27.28,65300.0,22.3071,22.3071,22.2418,22.2663,65300.0
2012-02-28 11:30:00,27.28,27.36,27.28,27.31,81000.0,22.2663,22.3316,22.2663,22.2908,81000.0
2012-02-28 11:35:00,27.3,27.35,27.26,27.35,62100.0,22.2826,22.3234,22.25,22.3234,62100.0
2012-02-28 11:40:00,27.34,27.35,27.21,27.23,37500.0,22.3153,22.3234,22.2092,22.2255,37500.0
2012-02-28 11:45:00,27.23,27.26,27.17,27.2,22000.0,22.2255,22.25,22.1765,22.201,22000.0
2012-02-28 11:50:00,27.19,27.2,27.14,27.17,26300.0,22.1929,22.201,22.152,22.1765,26300.0
2012-02-28 11:55:00,27.17,27.19,27.11,27.11,37800.0,22.1765,22.1929,22.1276,22.1276,37800.0
2012-02-28 12:00:00,27.11,27.19,27.1,27.19,44000.0,22.1276,22.1929,22.1194,22.1929,44000.0
2012-02-28 12:05:00,27.18,27.22,27.18,27.2,21700.0,22.1847,22.2173,22.1847,22.201,21700.0
2012-02-28 12:10:00,27.2,27.2,27.08,27.09,72900.0,22.201,22.201,22.1031,22.1112,72900.0
2012-02-28 12:15:00,27.09,27.13,27.07,27.11,68300.0,22.1112,22.1439,22.0949,22.1276,68300.0
2012-02-28 12:20:00,27.12,27.17,27.12,27.17,5900.0,22.1357,22.1765,22.1357,22.1765,5900.0
2012-02-28 12:25:00,27.17,27.19,27.1,27.17,88700.0,22.1765,22.1929,22.1194,22.1765,88700.0
2012-02-28 12:30:00,27.17,27.17,27.12,27.13,17600.0,22.1765,22.1765,22.1357,22.1439,17600.0
2012-02-28 12:35:00,27.12,27.13,27.1,27.12,13100.0,22.1357,22.1439,22.1194,22.1357,13100.0
2012-02-28 12:40:00,27.12,27.13,27.11,27.12,9600.0,22.1357,22.1439,22.1276,22.1357,9600.0
2012-02-28 12:45:00,27.12,27.13,27.1,27.12,37300.0,22.1357,22.1439,22.1194,22.1357,37300.0
2012-02-28 12:50:00,27.13,27.13,27.12,27.12,14900.0,22.1439,22.1439,22.1357,22.1357,14900.0
2012-02-28 12:55:00,27.12,27.13,27.09,27.11,37100.0,22.1357,22.1439,22.1112,22.1276,37100.0
2012-02-28 13:00:00,27.11,27.16,27.09,27.16,142200.0,22.1276,22.1684,22.1112,22.1684,142200.0
2012-02-28 13:05:00,27.17,27.18,27.05,27.05,38400.0,22.1765,22.1847,22.0786,22.0786,38400.0
2012-02-28 13:10:00,27.05,27.06,26.95,26.95,84700.0,22.0786,22.0867,21.997,21.997,84700.0
2012-02-28 13:15:00,26.95,26.97,26.94,26.94,26700.0,21.997,22.0133,21.9888,21.9888,26700.0
2012-02-28 13:20:00,26.95,26.99,26.93,26.99,44000.0,21.997,22.0296,21.9806,22.0296,44000.0
2012-02-28 13:25:00,26.98,26.99,26.93,26.93,18700.0,22.0214,22.0296,21.9806,21.9806,18700.0
2012-02-28 13:30:00,26.93,26.93,26.86,26.88,38000.0,21.9806,21.9806,21.9235,21.9398,38000.0
2012-02-28 13:35:00,26.87,26.88,26.8,26.83,75700.0,21.9317,21.9398,21.8745,21.899,75700.0
2012-02-28 13:40:00,26.84,26.84,26.76,26.77,48800.0,21.9072,21.9072,21.8419,21.85,48800.0
2012-02-28 13:45:00,26.77,26.78,26.62,26.62,92700.0,21.85,21.8582,21.7276,21.7276,92700.0
2012-02-28 13:50:00,26.63,26.63,26.5,26.53,166400.0,21.7358,21.7358,21.6297,21.6542,166400.0
2012-02-28 13:55:00,26.53,26.57,26.49,26.52,62700.0,21.6542,21.6868,21.6215,21.646,62700.0
2012-02-28 14:00:00,26.52,26.55,26.48,26.54,149000.0,21.646,21.6705,21.6133,21.6623,149000.0
2012-02-28 14:05:00,26.53,26.56,26.48,26.54,69200.0,21.6542,21.6786,21.6133,21.6623,69200.0
2012-02-28 14:10:00,26.54,26.57,26.48,26.5,77300.0,21.6623,21.6868,21.6133,21.6297,77300.0
2012-02-28 14:15:00,26.48,26.54,26.42,26.43,89300.0,21.6133,21.6623,21.5644,21.5725,89300.0
2012-02-28 14:20:00,26.42,26.48,26.4,26.48,44900.0,21.5644,21.6133,21.548,21.6133,44900.0
2012-02-28 14:25:00,26.47,26.48,26.3,26.31,100500.0,21.6052,21.6133,21.4664,21.4746,100500.0
2012-02-28 14:30:00,26.3,26.46,26.3,26.45,38100.0,21.4664,21.597,21.4664,21.5889,38100.0
2012-02-28 14:35:00,26.45,26.51,26.41,26.5,66000.0,21.5889,21.6378,21.5562,21.6297,66000.0
2012-02-28 14:40:00,26.5,26.51,26.44,26.45,64900.0,21.6297,21.6378,21.5807,21.5889,64900.0
2012-02-28 14:45:00,26.45,26.46,26.42,26.46,23800.0,21.5889,21.597,21.5644,21.597,23800.0
2012-02-28 14:50:00,26.46,26.51,26.46,26.47,39100.0,21.597,21.6378,21.597,21.6052,39100.0
2012-02-28 14:55:00,26.47,26.52,26.46,26.47,36700.0,21.6052,21.646,21.597,21.6052,36700.0
2012-02-28 15:00:00,26.47,26.5,26.46,26.49,50300.0,21.6052,21.6297,21.597,21.6215,50300.0
2012-02-28 15:05:00,26.49,26.55,26.49,26.52,33100.0,21.6215,21.6705,21.6215,21.646,33100.0
2012-02-28 15:10:00,26.51,26.53,26.45,26.53,49800.0,21.6378,21.6542,21.5889,21.6542,49800.0
2012-02-28 15:15:00,26.53,26.63,26.53,26.58,82600.0,21.6542,21.7358,21.6542,21.695,82600.0
2012-02-28 15:20:00,26.59,26.62,26.58,26.58,37700.0,21.7031,21.7276,21.695,21.695,37700.0
2012-02-28 15:25:00,26.58,26.68,26.55,26.68,69800.0,21.695,21.7766,21.6705,21.7766,69800.0
2012-02-28 15:30:00,26.68,26.73,26.67,26.73,52100.0,21.7766,21.8174,21.7684,21.8174,52100.0
2012-02-28 15:35:00,26.72,26.8,26.72,26.76,132700.0,21.8092,21.8745,21.8092,21.8419,132700.0
2012-02-28 15:40:00,26.76,26.87,26.76,26.87,125700.0,21.8419,21.9317,21.8419,21.9317,125700.0
2012-02-28 15:45:00,26.86,26.88,26.79,26.8,115300.0,21.9235,21.9398,21.8664,21.8745,115300.0
2012-02-28 15:50:00,26.8,26.85,26.8,26.83,133000.0,21.8745,21.9153,21.8745,21.899,133000.0
2012-02-28 15:55:00,26.83,26.9,26.83,26.89,339800.0,21.899,21.9562,21.899,21.948,339800.0
2012-02-29 09:30:00,26.71,27.15,26.69,26.99,89600.0,21.8011,22.1602,21.7847,22.0296,89600.0
2012-02-29 09:35:00,26.98,27.01,26.84,26.84,37000.0,22.0214,22.0459,21.9072,21.9072,37000.0
2012-02-29 09:40:00,26.83,26.85,26.63,26.85,57700.0,21.899,21.9153,21.7358,21.9153,57700.0
2012-02-29 09:45:00,26.85,26.97,26.78,26.92,39000.0,21.9153,22.0133,21.8582,21.9725,39000.0
2012-02-29 09:50:00,26.88,27.06,26.86,27.01,33900.0,21.9398,22.0867,21.9235,22.0459,33900.0
2012-02-29 09:55:00,27.01,27.1,27.01,27.09,31400.0,22.0459,22.1194,22.0459,22.1112,31400.0
2012-02-29 10:00:00,27.09,27.1,26.98,27.03,54800.0,22.1112,22.1194,22.0214,22.0623,54800.0
2012-02-29 10:05:00,27.03,27.11,26.97,27.11,69500.0,22.0623,22.1276,22.0133,22.1276,69500.0
2012-02-29 10:10:00,27.11,27.19,27.11,27.16,44800.0,22.1276,22.1929,22.1276,22.1684,44800.0
2012-02-29 10:15:00,27.15,27.16,27.02,27.04,35100.0,22.1602,22.1684,22.0541,22.0704,35100.0
2012-02-29 10:20:00,27.03,27.04,26.93,27.04,24400.0,22.0623,22.0704,21.9806,22.0704,24400.0
2012-02-29 10:25:00,27.03,27.04,26.95,27.03,46800.0,22.0623,22.0704,21.997,22.0623,46800.0
2012-02-29 10:30:00,27.02,27.02,26.94,26.99,46400.0,22.0541,22.0541,21.9888,22.0296,46400.0
2012-02-29 10:35:00,26.99,27.02,26.89,26.93,64400.0,22.0296,22.0541,21.948,21.9806,64400.0
2012-02-29 10:40:00,26.93,26.93,26.82,26.83,29600.0,21.9806,21.9806,21.8909,21.899,29600.0
2012-02-29 10:45:00,26.82,26.82,26.65,26.68,59300.0,21.8909,21.8909,21.7521,21.7766,59300.0
2012-02-29 10:50:00,26.68,26.8,26.64,26.8,53100.0,21.7766,21.8745,21.7439,21.8745,53100.0
2012-02-29 10:55:00,26.8,26.83,26.76,26.81,27300.0,21.8745,21.899,21.8419,21.8827,27300.0
2012-02-29 11:00:00,26.82,26.87,26.8,26.82,29400.0,21.8909,21.9317,21.8745,21.8909,29400.0
2012-02-29 11:05:00,26.82,26.91,26.8,26.89,24100.0,21.8909,21.9643,21.8745,21.948,24100.0
2012-02-29 11:10:00,26.9,26.91,26.85,26.85,21000.0,21.9562,21.9643,21.9153,21.9153,21000.0
2012-02-29 11:15:00,26.85,27.0,26.85,27.0,41700.0,21.9153,22.0378,21.9153,22.0378,41700.0
2012-02-29 11:20:00,26.99,27.0,26.88,26.94,44400.0,22.0296,22.0378,21.9398,21.9888,44400.0
2012-02-29 11:25:00,26.95,26.95,26.86,26.86,36100.0,21.997,21.997,21.9235,21.9235,36100.0
2012-02-29 11:30:00,26.85,26.97,26.84,26.94,45000.0,21.9153,22.0133,21.9072,21.9888,45000.0
2012-02-29 11:35:00,26.93,26.96,26.89,26.93,54800.0,21.9806,22.0051,21.948,21.9806,54800.0
2012-02-29 11:40:00,26.92,27.02,26.92,27.0,56500.0,21.9725,22.0541,21.9725,22.0378,56500.0
2012-02-29 11:45:00,27.0,27.02,26.96,27.01,31200.0,22.0378,22.0541,22.0051,22.0459,31200.0
2012-02-29 11:50:00,27.01,27.12,26.98,27.12,83700.0,22.0459,22.1357,22.0214,22.1357,83700.0
2012-02-29 11:55:00,27.12,27.14,27.03,27.05,43800.0,22.1357,22.152,22.0623,22.0786,43800.0
2012-02-29 12:00:00,27.05,27.08,27.02,27.02,15700.0,22.0786,22.1031,22.0541,22.0541,15700.0
2012-02-29 12:05:00,27.02,27.02,26.95,26.99,26800.0,22.0541,22.0541,21.997,22.0296,26800.0
2012-02-29 12:10:00,26.99,27.02,26.96,27.01,8600.0,22.0296,22.0541,22.0051,22.0459,8600.0
2012-02-29 12:15:00,27.02,27.08,27.01,27.01,31500.0,22.0541,22.1031,22.0459,22.0459,31500.0
2012-02-29 12:20:00,27.01,27.02,26.95,26.95,12900.0,22.0459,22.0541,21.997,21.997,12900.0
2012-02-29 12:25:00,26.96,27.03,26.96,27.02,14500.0,22.0051,22.0623,22.0051,22.0541,14500.0
2012-02-29 12:30:00,27.03,27.05,26.99,27.01,16500.0,22.0623,22.0786,22.0296,22.0459,16500.0
2012-02-29 12:35:00,27.02,27.04,27.0,27.01,10600.0,22.0541,22.0704,22.0378,22.0459,10600.0
2012-02-29 12:40:00,27.02,27.02,26.98,26.99,37300.0,22.0541,22.0541,22.0214,22.0296,37300.0
2012-02-29 12:45:00,27.0,27.04,27.0,27.0,22900.0,22.0378,22.0704,22.0378,22.0378,22900.0
2012-02-29 12:50:00,27.01,27.03,26.99,27.0,16900.0,22.0459,22.0623,22.0296,22.0378,16900.0
2012-02-29 12:55:00,27.0,27.0,26.97,26.99,14900.0,22.0378,22.0378,22.0133,22.0296,14900.0
2012-02-29 13:00:00,27.0,27.03,27.0,27.01,16500.0,22.0378,22.0623,22.0378,22.0459,16500.0
2012-02-29 13:05:00,27.02,27.08,27.0,27.07,16300.0,22.0541,22.1031,22.0378,22.0949,16300.0
2012-02-29 13:10:00,27.08,27.08,26.98,26.98,12600.0,22.1031,22.1031,22.0214,22.0214,12600.0
2012-02-29 13:15:00,26.97,26.99,26.94,26.96,29100.0,22.0133,22.0296,21.9888,22.0051,29100.0
2012-02-29 13:20:00,26.96,27.02,26.96,27.01,17400.0,22.0051,22.0541,22.0051,22.0459,17400.0
2012-02-29 13:25:00,27.01,27.03,26.98,26.98,23600.0,22.0459,22.0623,22.0214,22.0214,23600.0
2012-02-29 13:30:00,26.95,26.98,26.92,26.98,61900.0,21.997,22.0214,21.9725,22.0214,61900.0
2012-02-29 13:35:00,26.98,27.03,26.95,27.03,43200.0,22.0214,22.0623,21.997,22.0623,43200.0
2012-02-29 13:40:00,27.02,27.07,27.02,27.07,31200.0,22.0541,22.0949,22.0541,22.0949,31200.0
2012-02-29 13:45:00,27.07,27.08,27.02,27.08,22300.0,22.0949,22.1031,22.0541,22.1031,22300.0
2012-02-29 13:50:00,27.09,27.1,27.04,27.04,46300.0,22.1112,22.1194,22.0704,22.0704,46300.0
2012-02-29 13:55:00,27.05,27.12,27.04,27.1,37600.0,22.0786,22.1357,22.0704,22.1194,37600.0
2012-02-29 14:00:00,27.1,27.1,27.06,27.1,14500.0,22.1194,22.1194,22.0867,22.1194,14500.0
2012-02-29 14:05:00,27.11,27.14,27.11,27.13,26600.0,22.1276,22.152,22.1276,22.1439,26600.0
2012-02-29 14:10:00,27.12,27.15,27.06,27.07,38100.0,22.1357,22.1602,22.0867,22.0949,38100.0
2012-02-29 14:15:00,27.06,27.07,27.03,27.07,18900.0,22.0867,22.0949,22.0623,22.0949,18900.0
2012-02-29 14:20:00,27.07,27.07,27.02,27.05,27300.0,22.0949,22.0949,22.0541,22.0786,27300.0
2012-02-29 14:25:00,27.05,27.1,27.04,27.06,32800.0,22.0786,22.1194,22.0704,22.0867,32800.0
2012-02-29 14:30:00,27.05,27.05,26.95,26.96,57000.0,22.0786,22.0786,21.997,22.0051,57000.0
2012-02-29 14:35:00,26.96,26.98,26.95,26.98,30100.0,22.0051,22.0214,21.997,22.0214,30100.0
2012-02-29 14:40:00,26.98,26.98,26.93,26.95,60000.0,22.0214,22.0214,21.9806,21.997,60000.0
2012-02-29 14:45:00,26.96,27.03,26.93,27.02,47500.0,22.0051,22.0623,21.9806,22.0541,47500.0
2012-02-29 14:50:00,27.03,27.06,27.03,27.06,78400.0,22.0623,22.0867,22.0623,22.0867,78400.0
2012-02-29 14:55:00,27.05,27.07,27.05,27.05,57700.0,22.0786,22.0949,22.0786,22.0786,57700.0
2012-02-29 15:00:00,27.05,27.05,27.0,27.01,91500.0,22.0786,22.0786,22.0378,22.0459,91500.0
2012-02-29 15:05:00,27.01,27.05,27.0,27.01,40400.0,22.0459,22.0786,22.0378,22.0459,40400.0
2012-02-29 15:10:00,27.01,27.04,27.0,27.03,23500.0,22.0459,22.0704,22.0378,22.0623,23500.0
2012-02-29 15:15:00,27.03,27.1,27.03,27.1,68900.0,22.0623,22.1194,22.0623,22.1194,68900.0
2012-02-29 15:20:00,27.09,27.09,27.05,27.06,40300.0,22.1112,22.1112,22.0786,22.0867,40300.0
2012-02-29 15:25:00,27.05,27.06,27.01,27.06,38000.0,22.0786,22.0867,22.0459,22.0867,38000.0
2012-02-29 15:30:00,27.05,27.05,26.98,27.03,127800.0,22.0786,22.0786,22.0214,22.0623,127800.0
2012-02-29 15:35:00,27.04,27.04,26.96,26.96,121600.0,22.0704,22.0704,22.0051,22.0051,121600.0
2012-02-29 15:40:00,26.96,27.03,26.92,27.03,73100.0,22.0051,22.0623,21.9725,22.0623,73100.0
2012-02-29 15:45:00,27.02,27.05,26.97,27.03,129300.0,22.0541,22.0786,22.0133,22.0623,129300.0
2012-02-29 15:50:00,27.03,27.04,26.95,27.0,105100.0,22.0623,22.0704,21.997,22.0378,105100.0
2012-02-29 15:55:00,26.99,27.0,26.96,26.96,119900.0,22.0296,22.0378,22.0051,22.0051,119900.0
2012-03-01 09:30:00,27.38,27.5,27.26,27.28,199000.0,22.3479,22.4459,22.25,22.2663,199000.0
2012-03-01 09:35:00,27.26,27.39,27.19,27.19,125200.0,22.25,22.3561,22.1929,22.1929,125200.0
2012-03-01 09:40:00,27.2,27.3,27.13,27.14,63800.0,22.201,22.2826,22.1439,22.152,63800.0
2012-03-01 09:45:00,27.14,27.26,27.03,27.2,94600.0,22.152,22.25,22.0623,22.201,94600.0
2012-03-01 09:50:00,27.2,27.45,27.2,27.38,100800.0,22.201,22.4051,22.201,22.3479,100800.0
2012-03-01 09:55:00,27.37,27.54,27.33,27.5,73300.0,22.3398,22.4785,22.3071,22.4459,73300.0
2012-03-01 10:00:00,27.5,27.5,27.17,27.33,88400.0,22.4459,22.4459,22.1765,22.3071,88400.0
2012-03-01 10:05:00,27.32,27.4,27.27,27.4,62300.0,22.299,22.3643,22.2582,22.3643,62300.0
2012-03-01 10:10:00,27.38,27.39,27.26,27.27,67900.0,22.3479,22.3561,22.25,22.2582,67900.0
2012-03-01 10:15:00,27.28,27.29,27.18,27.22,57000.0,22.2663,22.2745,22.1847,22.2173,57000.0
2012-03-01 10:20:00,27.21,27.37,27.21,27.37,33700.0,22.2092,22.3398,22.2092,22.3398,33700.0
2012-03-01 10:25:00,27.38,27.42,27.36,27.37,73300.0,22.3479,22.3806,22.3316,22.3398,73300.0
2012-03-01 10:30:00,27.37,27.4,27.28,27.31,71000.0,22.3398,22.3643,22.2663,22.2908,71000.0
2012-03-01 10:35:00,27.31,27.35,27.24,27.27,48000.0,22.2908,22.3234,22.2337,22.2582,48000.0
2012-03-01 10:40:00,27.28,27.31,27.24,27.3,34200.0,22.2663,22.2908,22.2337,22.2826,34200.0
2012-03-01 10:45:00,27.29,27.31,27.27,27.28,35000.0,22.2745,22.2908,22.2582,22.2663,35000.0
2012-03-01 10:50:00,27.27,27.27,27.05,27.05,116400.0,22.2582,22.2582,22.0786,22.0786,116400.0
2012-03-01 10:55:00,27.05,27.06,27.0,27.05,56300.0,22.0786,22.0867,22.0378,22.0786,56300.0
2012-03-01 11:00:00,27.05,27.12,27.01,27.03,78700.0,22.0786,22.1357,22.0459,22.0623,78700.0
2012-03-01 11:05:00,27.04,27.1,26.95,26.95,42400.0,22.0704,22.1194,21.997,21.997,42400.0
2012-03-01 11:10:00,26.95,27.02,26.95,26.95,42200.0,21.997,22.0541,21.997,21.997,42200.0
2012-03-01 11:15:00,26.95,27.07,26.94,27.0,37300.0,21.997,22.0949,21.9888,22.0378,37300.0
2012-03-01 11:20:00,27.0,27.02,26.93,26.94,35500.0,22.0378,22.0541,21.9806,21.9888,35500.0
2012-03-01 11:25:00,26.93,26.98,26.87,26.98,69700.0,21.9806,22.0214,21.9317,22.0214,69700.0
2012-03-01 11:30:00,26.98,27.0,26.92,26.99,31900.0,22.0214,22.0378,21.9725,22.0296,31900.0
2012-03-01 11:35:00,26.99,27.02,26.94,26.95,25500.0,22.0296,22.0541,21.9888,21.997,25500.0
2012-03-01 11:40:00,26.95,27.05,26.94,27.01,45800.0,21.997,22.0786,21.9888,22.0459,45800.0
2012-03-01 11:45:00,27.01,27.01,26.94,26.95,31100.0,22.0459,22.0459,21.9888,21.997,31100.0
2012-03-01 11:50:00,26.94,26.96,26.88,26.89,18000.0,21.9888,22.0051,21.9398,21.948,18000.0
2012-03-01 11:55:00,26.89,26.95,26.89,26.91,19600.0,21.948,21.997,21.948,21.9643,19600.0
2012-03-01 12:00:00,26.9,26.97,26.89,26.94,27200.0,21.9562,22.0133,21.948,21.9888,27200.0
2012-03-01 12:05:00,26.93,26.93,26.87,26.89,32600.0,21.9806,21.9806,21.9317,21.948,32600.0
2012-03-01 12:10:00,26.9,26.98,26.89,26.97,20000.0,21.9562,22.0214,21.948,22.0133,20000.0
2012-03-01 12:15:00,26.97,27.0,26.96,26.99,15500.0,22.0133,22.0378,22.0051,22.0296,15500.0
2012-03-01 12:20:00,26.99,27.04,26.96,26.96,38900.0,22.0296,22.0704,22.0051,22.0051,38900.0
2012-03-01 12:25:00,26.96,26.98,26.94,26.94,20000.0,22.0051,22.0214,21.9888,21.9888,20000.0
2012-03-01 12:30:00,26.94,27.01,26.94,27.01,36400.0,21.9888,22.0459,21.9888,22.0459,36400.0
2012-03-01 12:35:00,27.0,27.03,27.0,27.03,17200.0,22.0378,22.0623,22.0378,22.0623,17200.0
2012-03-01 12:40:00,27.04,27.05,27.03,27.03,19900.0,22.0704,22.0786,22.0623,22.0623,19900.0
2012-03-01 12:45:00,27.02,27.14,27.02,27.14,28300.0,22.0541,22.152,22.0541,22.152,28300.0
2012-03-01 12:50:00,27.13,27.16,27.1,27.16,29500.0,22.1439,22.1684,22.1194,22.1684,29500.0
2012-03-01 12:55:00,27.17,27.17,27.09,27.1,30900.0,22.1765,22.1765,22.1112,22.1194,30900.0
2012-03-01 13:00:00,27.1,27.13,27.07,27.11,21100.0,22.1194,22.1439,22.0949,22.1276,21100.0
2012-03-01 13:05:00,27.1,27.14,27.09,27.12,27200.0,22.1194,22.152,22.1112,22.1357,27200.0
2012-03-01 13:10:00,27.12,27.12,27.08,27.09,33900.0,22.1357,22.1357,22.1031,22.1112,33900.0
2012-03-01 13:15:00,27.1,27.12,27.07,27.07,17400.0,22.1194,22.1357,22.0949,22.0949,17400.0
2012-03-01 13:20:00,27.07,27.21,27.06,27.16,95200.0,22.0949,22.2092,22.0867,22.1684,95200.0
2012-03-01 13:25:00,27.16,27.17,27.14,27.17,44400.0,22.1684,22.1765,22.152,22.1765,44400.0
2012-03-01 13:30:00,27.16,27.17,27.15,27.17,26900.0,22.1684,22.1765,22.1602,22.1765,26900.0
2012-03-01 13:35:00,27.17,27.2,27.17,27.2,14400.0,22.1765,22.201,22.1765,22.201,14400.0
2012-03-01 13:40:00,27.2,27.2,27.19,27.2,33700.0,22.201,22.201,22.1929,22.201,33700.0
2012-03-01 13:45:00,27.2,27.21,27.19,27.2,16700.0,22.201,22.2092,22.1929,22.201,16700.0
2012-03-01 13:50:00,27.21,27.24,27.2,27.24,16000.0,22.2092,22.2337,22.201,22.2337,16000.0
2012-03-01 13:55:00,27.24,27.3,27.24,27.3,33200.0,22.2337,22.2826,22.2337,22.2826,33200.0
2012-03-01 14:00:00,27.3,27.33,27.29,27.33,63400.0,22.2826,22.3071,22.2745,22.3071,63400.0
2012-03-01 14:05:00,27.33,27.4,27.33,27.4,85600.0,22.3071,22.3643,22.3071,22.3643,85600.0
2012-03-01 14:10:00,27.4,27.44,27.39,27.44,82700.0,22.3643,22.3969,22.3561,22.3969,82700.0
2012-03-01 14:15:00,27.44,27.49,27.42,27.43,116000.0,22.3969,22.4377,22.3806,22.3887,116000.0
2012-03-01 14:20:00,27.43,27.45,27.35,27.37,59900.0,22.3887,22.4051,22.3234,22.3398,59900.0
2012-03-01 14:25:00,27.37,27.38,27.34,27.36,34800.0,22.3398,22.3479,22.3153,22.3316,34800.0
2012-03-01 14:30:00,27.35,27.38,27.33,27.38,38100.0,22.3234,22.3479,22.3071,22.3479,38100.0
2012-03-01 14:35:00,27.39,27.44,27.38,27.4,60200.0,22.3561,22.3969,22.3479,22.3643,60200.0
2012-03-01 14:40:00,27.41,27.43,27.34,27.39,77500.0,22.3724,22.3887,22.3153,22.3561,77500.0
2012-03-01 14:45:00,27.39,27.39,27.36,27.39,51800.0,22.3561,22.3561,22.3316,22.3561,51800.0
2012-03-01 14:50:00,27.39,27.41,27.36,27.39,40600.0,22.3561,22.3724,22.3316,22.3561,40600.0
2012-03-01 14:55:00,27.4,27.4,27.37,27.39,42800.0,22.3643,22.3643,22.3398,22.3561,42800.0
2012-03-01 15:00:00,27.38,27.44,27.38,27.4,92900.0,22.3479,22.3969,22.3479,22.3643,92900.0
2012-03-01 15:05:00,27.39,27.4,27.34,27.35,61100.0,22.3561,22.3643,22.3153,22.3234,61100.0
2012-03-01 15:10:00,27.35,27.38,27.31,27.33,104100.0,22.3234,22.3479,22.2908,22.3071,104100.0
2012-03-01 15:15:00,27.33,27.34,27.27,27.27,145200.0,22.3071,22.3153,22.2582,22.2582,145200.0
2012-03-01 15:20:00,27.27,27.28,27.21,27.24,99300.0,22.2582,22.2663,22.2092,22.2337,99300.0
2012-03-01 15:25:00,27.25,27.36,27.25,27.34,73400.0,22.2418,22.3316,22.2418,22.3153,73400.0
2012-03-01 15:30:00,27.34,27.34,27.26,27.3,66200.0,22.3153,22.3153,22.25,22.2826,66200.0
2012-03-01 15:35:00,27.3,27.32,27.23,27.26,99300.0,22.2826,22.299,22.2255,22.25,99300.0
2012-03-01 15:40:00,27.26,27.28,27.24,27.26,60700.0,22.25,22.2663,22.2337,22.25,60700.0
2012-03-01 15:45:00,27.27,27.32,27.26,27.3,44900.0,22.2582,22.299,22.25,22.2826,44900.0
2012-03-01 15:50:00,27.32,27.35,27.27,27.33,108900.0,22.299,22.3234,22.2582,22.3071,108900.0
2012-03-01 15:55:00,27.34,27.37,27.28,27.37,229700.0,22.3153,22.3398,22.2663,22.3398,229700.0
2012-03-02 09:30:00,27.32,27.7,27.31,27.64,145500.0,22.299,22.6091,22.2908,22.5601,145500.0
2012-03-02 09:35:00,27.64,27.67,27.5,27.62,119200.0,22.5601,22.5846,22.4459,22.5438,119200.0
2012-03-02 09:40:00,27.62,27.8,27.6,27.8,129800.0,22.5438,22.6907,22.5275,22.6907,129800.0
2012-03-02 09:45:00,27.8,27.88,27.74,27.75,151600.0,22.6907,22.756,22.6418,22.6499,151600.0
2012-03-02 09:50:00,27.75,27.78,27.68,27.77,70200.0,22.6499,22.6744,22.5928,22.6663,70200.0
2012-03-02 09:55:00,27.78,27.78,27.59,27.59,87500.0,22.6744,22.6744,22.5193,22.5193,87500.0
2012-03-02 10:00:00,27.6,27.71,27.59,27.69,86400.0,22.5275,22.6173,22.5193,22.601,86400.0
2012-03-02 10:05:00,27.69,27.7,27.65,27.7,40500.0,22.601,22.6091,22.5683,22.6091,40500.0
2012-03-02 10:10:00,27.69,27.79,27.69,27.79,52600.0,22.601,22.6826,22.601,22.6826,52600.0
2012-03-02 10:15:00,27.78,28.06,27.78,28.01,218700.0,22.6744,22.903,22.6744,22.8621,218700.0
2012-03-02 10:20:00,28.01,28.12,27.99,28.08,130200.0,22.8621,22.9519,22.8458,22.9193,130200.0
2012-03-02 10:25:00,28.07,28.16,28.07,28.1,78400.0,22.9111,22.9846,22.9111,22.9356,78400.0
2012-03-02 10:30:00,28.1,28.13,27.98,28.01,63200.0,22.9356,22.9601,22.8377,22.8621,63200.0
2012-03-02 10:35:00,28.01,28.04,27.82,27.82,136700.0,22.8621,22.8866,22.7071,22.7071,136700.0
2012-03-02 10:40:00,27.81,27.89,27.8,27.88,43300.0,22.6989,22.7642,22.6907,22.756,43300.0
2012-03-02 10:45:00,27.88,27.94,27.86,27.86,79500.0,22.756,22.805,22.7397,22.7397,79500.0
2012-03-02 10:50:00,27.88,27.92,27.86,27.92,53800.0,22.756,22.7887,22.7397,22.7887,53800.0
2012-03-02 10:55:00,27.91,27.91,27.72,27.73,116400.0,22.7805,22.7805,22.6254,22.6336,116400.0
2012-03-02 11:00:00,27.73,27.74,27.63,27.67,103700.0,22.6336,22.6418,22.552,22.5846,103700.0
2012-03-02 11:05:00,27.67,27.72,27.65,27.65,67000.0,22.5846,22.6254,22.5683,22.5683,67000.0
2012-03-02 11:10:00,27.65,27.66,27.54,27.54,47000.0,22.5683,22.5765,22.4785,22.4785,47000.0
2012-03-02 11:15:00,27.54,27.67,27.53,27.66,84300.0,22.4785,22.5846,22.4704,22.5765,84300.0
2012-03-02 11:20:00,27.67,27.7,27.64,27.64,58300.0,22.5846,22.6091,22.5601,22.5601,58300.0
2012-03-02 11:25:00,27.63,27.68,27.6,27.67,30600.0,22.552,22.5928,22.5275,22.5846,30600.0
2012-03-02 11:30:00,27.68,27.69,27.62,27.63,15600.0,22.5928,22.601,22.5438,22.552,15600.0
2012-03-02 11:35:00,27.62,27.65,27.58,27.6,29000.0,22.5438,22.5683,22.5112,22.5275,29000.0
2012-03-02 11:40:00,27.6,27.61,27.44,27.5,78800.0,22.5275,22.5357,22.3969,22.4459,78800.0
2012-03-02 11:45:00,27.5,27.57,27.46,27.53,39200.0,22.4459,22.503,22.4132,22.4704,39200.0
2012-03-02 11:50:00,27.53,27.53,27.45,27.46,43600.0,22.4704,22.4704,22.4051,22.4132,43600.0
2012-03-02 11:55:00,27.47,27.47,27.39,27.41,51500.0,22.4214,22.4214,22.3561,22.3724,51500.0
2012-03-02 12:00:00,27.42,27.46,27.4,27.45,63200.0,22.3806,22.4132,22.3643,22.4051,63200.0
2012-03-02 12:05:00,27.45,27.48,27.44,27.48,44900.0,22.4051,22.4296,22.3969,22.4296,44900.0
2012-03-02 12:10:00,27.47,27.48,27.45,27.47,23500.0,22.4214,22.4296,22.4051,22.4214,23500.0
2012-03-02 12:15:00,27.46,27.47,27.39,27.42,72900.0,22.4132,22.4214,22.3561,22.3806,72900.0
2012-03-02 12:20:00,27.41,27.42,27.28,27.31,54400.0,22.3724,22.3806,22.2663,22.2908,54400.0
2012-03-02 12:25:00,27.29,27.36,27.29,27.35,35800.0,22.2745,22.3316,22.2745,22.3234,35800.0
2012-03-02 12:30:00,27.35,27.39,27.33,27.36,19600.0,22.3234,22.3561,22.3071,22.3316,19600.0
2012-03-02 12:35:00,27.37,27.39,27.34,27.37,37300.0,22.3398,22.3561,22.3153,22.3398,37300.0
2012-03-02 12:40:00,27.37,27.42,27.37,27.41,29100.0,22.3398,22.3806,22.3398,22.3724,29100.0
2012-03-02 12:45:00,27.41,27.43,27.39,27.39,25900.0,22.3724,22.3887,22.3561,22.3561,25900.0
2012-03-02 12:50:00,27.4,27.42,27.36,27.36,23100.0,22.3643,22.3806,22.3316,22.3316,23100.0
2012-03-02 12:55:00,27.36,27.37,27.3,27.31,50800.0,22.3316,22.3398,22.2826,22.2908,50800.0
2012-03-02 13:00:00,27.3,27.32,27.3,27.32,17500.0,22.2826,22.299,22.2826,22.299,17500.0
2012-03-02 13:05:00,27.32,27.34,27.31,27.31,57400.0,22.299,22.3153,22.2908,22.2908,57400.0
2012-03-02 13:10:00,27.31,27.33,27.28,27.29,74600.0,22.2908,22.3071,22.2663,22.2745,74600.0
2012-03-02 13:15:00,27.29,27.32,27.29,27.31,24200.0,22.2745,22.299,22.2745,22.2908,24200.0
2012-03-02 13:20:00,27.3,27.3,27.22,27.23,74400.0,22.2826,22.2826,22.2173,22.2255,74400.0
2012-03-02 13:25:00,27.23,27.3,27.23,27.27,47900.0,22.2255,22.2826,22.2255,22.2582,47900.0
2012-03-02 13:30:00,27.27,27.38,27.27,27.31,45800.0,22.2582,22.3479,22.2582,22.2908,45800.0
2012-03-02 13:35:00,27.31,27.32,27.27,27.29,23800.0,22.2908,22.299,22.2582,22.2745,23800.0
2012-03-02 13:40:00,27.29,27.31,27.29,27.31,13100.0,22.2745,22.2908,22.2745,22.2908,13100.0
2012-03-02 13:45:00,27.31,27.34,27.3,27.3,62700.0,22.2908,22.3153,22.2826,22.2826,62700.0
2012-03-02 13:50:00,27.3,27.36,27.3,27.36,31300.0,22.2826,22.3316,22.2826,22.3316,31300.0
2012-03-02 13:55:00,27.36,27.36,27.28,27.31,59200.0,22.3316,22.3316,22.2663,22.2908,59200.0
2012-03-02 14:00:00,27.3,27.31,27.28,27.29,31500.0,22.2826,22.2908,22.2663,22.2745,31500.0
2012-03-02 14:05:00,27.3,27.34,27.29,27.33,74600.0,22.2826,22.3153,22.2745,22.3071,74600.0
2012-03-02 14:10:00,27.33,27.35,27.32,27.34,33900.0,22.3071,22.3234,22.299,22.3153,33900.0
2012-03-02 14:15:00,27.33,27.46,27.33,27.46,49700.0,22.3071,22.4132,22.3071,22.4132,49700.0
2012-03-02 14:20:00,27.45,27.46,27.37,27.37,38200.0,22.4051,22.4132,22.3398,22.3398,38200.0
2012-03-02 14:25:00,27.38,27.4,27.37,27.39,44400.0,22.3479,22.3643,22.3398,22.3561,44400.0
2012-03-02 14:30:00,27.38,27.38,27.36,27.36,15000.0,22.3479,22.3479,22.3316,22.3316,15000.0
2012-03-02 14:35:00,27.36,27.38,27.35,27.35,19300.0,22.3316,22.3479,22.3234,22.3234,19300.0
2012-03-02 14:40:00,27.35,27.36,27.27,27.29,52300.0,22.3234,22.3316,22.2582,22.2745,52300.0
2012-03-02 14:45:00,27.28,27.31,27.27,27.28,30100.0,22.2663,22.2908,22.2582,22.2663,30100.0
2012-03-02 14:50:00,27.27,27.29,27.26,27.27,27200.0,22.2582,22.2745,22.25,22.2582,27200.0
2012-03-02 14:55:00,27.28,27.3,27.25,27.3,38700.0,22.2663,22.2826,22.2418,22.2826,38700.0
2012-03-02 15:00:00,27.3,27.38,27.29,27.34,85300.0,22.2826,22.3479,22.2745,22.3153,85300.0
2012-03-02 15:05:00,27.34,27.35,27.3,27.35,62100.0,22.3153,22.3234,22.2826,22.3234,62100.0
2012-03-02 15:10:00,27.35,27.4,27.34,27.4,27000.0,22.3234,22.3643,22.3153,22.3643,27000.0
2012-03-02 15:15:00,27.4,27.42,27.39,27.4,27900.0,22.3643,22.3806,22.3561,22.3643,27900.0
2012-03-02 15:20:00,27.39,27.42,27.38,27.39,40000.0,22.3561,22.3806,22.3479,22.3561,40000.0
2012-03-02 15:25:00,27.38,27.47,27.37,27.45,97200.0,22.3479,22.4214,22.3398,22.4051,97200.0
2012-03-02 15:30:00,27.45,27.6,27.44,27.58,120300.0,22.4051,22.5275,22.3969,22.5112,120300.0
2012-03-02 15:35:00,27.58,27.59,27.47,27.49,119100.0,22.5112,22.5193,22.4214,22.4377,119100.0
2012-03-02 15:40:00,27.49,27.5,27.37,27.39,76600.0,22.4377,22.4459,22.3398,22.3561,76600.0
2012-03-02 15:45:00,27.38,27.38,27.31,27.34,125100.0,22.3479,22.3479,22.2908,22.3153,125100.0
2012-03-02 15:50:00,27.34,27.41,27.33,27.41,129000.0,22.3153,22.3724,22.3071,22.3724,129000.0
2012-03-02 15:55:00,27.4,27.47,27.39,27.46,268600.0,22.3643,22.4214,22.3561,22.4132,268600.0
2012-03-05 09:30:00,27.31,27.4,27.15,27.29,56500.0,22.2908,22.3643,22.1602,22.2745,56500.0
2012-03-05 09:35:00,27.29,27.36,27.19,27.33,91900.0,22.2745,22.3316,22.1929,22.3071,91900.0
2012-03-05 09:40:00,27.36,27.36,27.17,27.17,37500.0,22.3316,22.3316,22.1765,22.1765,37500.0
2012-03-05 09:45:00,27.17,27.2,27.06,27.07,127900.0,22.1765,22.201,22.0867,22.0949,127900.0
2012-03-05 09:50:00,27.09,27.2,27.07,27.09,68800.0,22.1112,22.201,22.0949,22.1112,68800.0
2012-03-05 09:55:00,27.1,27.11,27.02,27.08,33600.0,22.1194,22.1276,22.0541,22.1031,33600.0
2012-03-05 10:00:00,27.08,27.13,26.94,27.03,129600.0,22.1031,22.1439,21.9888,22.0623,129600.0
2012-03-05 10:05:00,27.03,27.03,26.96,27.0,64900.0,22.0623,22.0623,22.0051,22.0378,64900.0
2012-03-05 10:10:00,27.0,27.04,26.96,27.04,58700.0,22.0378,22.0704,22.0051,22.0704,58700.0
2012-03-05 10:15:00,27.04,27.07,26.96,26.99,54000.0,22.0704,22.0949,22.0051,22.0296,54000.0
2012-03-05 10:20:00,26.99,26.99,26.72,26.76,119400.0,22.0296,22.0296,21.8092,21.8419,119400.0
2012-03-05 10:25:00,26.76,26.76,26.61,26.7,102400.0,21.8419,21.8419,21.7194,21.7929,102400.0
2012-03-05 10:30:00,26.69,26.7,26.54,26.59,253900.0,21.7847,21.7929,21.6623,21.7031,253900.0
2012-03-05 10:35:00,26.59,26.61,26.45,26.45,122500.0,21.7031,21.7194,21.5889,21.5889,122500.0
2012-03-05 10:40:00,26.45,26.5,26.44,26.46,61000.0,21.5889,21.6297,21.5807,21.597,61000.0
2012-03-05 10:45:00,26.46,26.55,26.35,26.55,147000.0,21.597,21.6705,21.5072,21.6705,147000.0
2012-03-05 10:50:00,26.55,26.59,26.47,26.48,78900.0,21.6705,21.7031,21.6052,21.6133,78900.0
2012-03-05 10:55:00,26.48,26.53,26.45,26.53,56600.0,21.6133,21.6542,21.5889,21.6542,56600.0
2012-03-05 11:00:00,26.52,26.59,26.5,26.5,235200.0,21.646,21.7031,21.6297,21.6297,235200.0
2012-03-05 11:05:00,26.5,26.59,26.48,26.5,107800.0,21.6297,21.7031,21.6133,21.6297,107800.0
2012-03-05 11:10:00,26.51,26.51,26.38,26.39,107200.0,21.6378,21.6378,21.5317,21.5399,107200.0
2012-03-05 11:15:00,26.38,26.39,26.07,26.22,226300.0,21.5317,21.5399,21.2787,21.4011,226300.0
2012-03-05 11:20:00,26.23,26.39,26.22,26.36,69400.0,21.4093,21.5399,21.4011,21.5154,69400.0
2012-03-05 11:25:00,26.37,26.41,26.37,26.4,31800.0,21.5236,21.5562,21.5236,21.548,31800.0
2012-03-05 11:30:00,26.39,26.39,26.31,26.34,34400.0,21.5399,21.5399,21.4746,21.4991,34400.0
2012-03-05 11:35:00,26.35,26.35,26.18,26.18,48400.0,21.5072,21.5072,21.3685,21.3685,48400.0
2012-03-05 11:40:00,26.18,26.26,26.17,26.23,74100.0,21.3685,21.4338,21.3603,21.4093,74100.0
2012-03-05 11:45:00,26.23,26.27,26.22,26.23,37500.0,21.4093,21.4419,21.4011,21.4093,37500.0
2012-03-05 11:50:00,26.24,26.26,26.13,26.14,54600.0,21.4175,21.4338,21.3277,21.3358,54600.0
2012-03-05 11:55:00,26.14,26.14,25.98,26.03,136900.0,21.3358,21.3358,21.2052,21.246,136900.0
2012-03-05 12:00:00,26.04,26.18,26.04,26.18,55300.0,21.2542,21.3685,21.2542,21.3685,55300.0
2012-03-05 12:05:00,26.18,26.26,26.18,26.18,28700.0,21.3685,21.4338,21.3685,21.3685,28700.0
2012-03-05 12:10:00,26.19,26.2,26.08,26.08,33700.0,21.3766,21.3848,21.2869,21.2869,33700.0
2012-03-05 12:15:00,26.08,26.09,26.0,26.02,58500.0,21.2869,21.295,21.2216,21.2379,58500.0
2012-03-05 12:20:00,26.02,26.02,25.86,25.89,81000.0,21.2379,21.2379,21.1073,21.1318,81000.0
2012-03-05 12:25:00,25.9,26.08,25.9,26.04,120100.0,21.1399,21.2869,21.1399,21.2542,120100.0
2012-03-05 12:30:00,26.03,26.13,26.02,26.13,107900.0,21.246,21.3277,21.2379,21.3277,107900.0
2012-03-05 12:35:00,26.12,26.13,26.08,26.13,38800.0,21.3195,21.3277,21.2869,21.3277,38800.0
2012-03-05 12:40:00,26.12,26.2,26.11,26.13,65300.0,21.3195,21.3848,21.3113,21.3277,65300.0
2012-03-05 12:45:00,26.13,26.16,26.1,26.15,52800.0,21.3277,21.3522,21.3032,21.344,52800.0
2012-03-05 12:50:00,26.16,26.16,26.1,26.1,49300.0,21.3522,21.3522,21.3032,21.3032,49300.0
2012-03-05 12:55:00,26.11,26.15,26.1,26.11,26500.0,21.3113,21.344,21.3032,21.3113,26500.0
2012-03-05 13:00:00,26.12,26.15,26.08,26.13,70900.0,21.3195,21.344,21.2869,21.3277,70900.0
2012-03-05 13:05:00,26.14,26.19,26.14,26.17,25700.0,21.3358,21.3766,21.3358,21.3603,25700.0
2012-03-05 13:10:00,26.17,26.2,26.16,26.2,18200.0,21.3603,21.3848,21.3522,21.3848,18200.0
2012-03-05 13:15:00,26.19,26.21,26.16,26.16,55300.0,21.3766,21.393,21.3522,21.3522,55300.0
2012-03-05 13:20:00,26.15,26.17,26.13,26.14,108700.0,21.344,21.3603,21.3277,21.3358,108700.0
2012-03-05 13:25:00,26.14,26.18,26.1,26.16,103000.0,21.3358,21.3685,21.3032,21.3522,103000.0
2012-03-05 13:30:00,26.17,26.18,26.14,26.15,45900.0,21.3603,21.3685,21.3358,21.344,45900.0
2012-03-05 13:35:00,26.14,26.16,26.08,26.14,128700.0,21.3358,21.3522,21.2869,21.3358,128700.0
2012-03-05 13:40:00,26.13,26.13,26.09,26.11,30500.0,21.3277,21.3277,21.295,21.3113,30500.0
2012-03-05 13:45:00,26.11,26.16,26.11,26.11,20600.0,21.3113,21.3522,21.3113,21.3113,20600.0
2012-03-05 13:50:00,26.11,26.12,26.03,26.1,120200.0,21.3113,21.3195,21.246,21.3032,120200.0
2012-03-05 13:55:00,26.09,26.12,26.09,26.09,34700.0,21.295,21.3195,21.295,21.295,34700.0
2012-03-05 14:00:00,26.09,26.1,26.01,26.02,162300.0,21.295,21.3032,21.2297,21.2379,162300.0
2012-03-05 14:05:00,26.02,26.02,25.92,25.93,113000.0,21.2379,21.2379,21.1563,21.1644,113000.0
2012-03-05 14:10:00,25.93,25.98,25.91,25.97,66000.0,21.1644,21.2052,21.1481,21.1971,66000.0
2012-03-05 14:15:00,25.97,25.99,25.96,25.97,42600.0,21.1971,21.2134,21.1889,21.1971,42600.0
2012-03-05 14:20:00,25.96,25.99,25.9,25.91,56300.0,21.1889,21.2134,21.1399,21.1481,56300.0
2012-03-05 14:25:00,25.91,26.03,25.9,26.02,91000.0,21.1481,21.246,21.1399,21.2379,91000.0
2012-03-05 14:30:00,26.02,26.03,25.96,25.98,63800.0,21.2379,21.246,21.1889,21.2052,63800.0
2012-03-05 14:35:00,25.97,26.01,25.95,26.0,27700.0,21.1971,21.2297,21.1807,21.2216,27700.0
2012-03-05 14:40:00,26.0,26.0,25.92,25.93,20300.0,21.2216,21.2216,21.1563,21.1644,20300.0
2012-03-05 14:45:00,25.93,25.98,25.9,25.9,33700.0,21.1644,21.2052,21.1399,21.1399,33700.0
2012-03-05 14:50:00,25.9,25.91,25.83,25.85,115900.0,21.1399,21.1481,21.0828,21.0991,115900.0
2012-03-05 14:55:00,25.85,25.98,25.85,25.98,136200.0,21.0991,21.2052,21.0991,21.2052,136200.0
2012-03-05 15:00:00,25.98,26.16,25.97,26.16,91300.0,21.2052,21.3522,21.1971,21.3522,91300.0
2012-03-05 15:05:00,26.16,26.2,26.15,26.18,133400.0,21.3522,21.3848,21.344,21.3685,133400.0
2012-03-05 15:10:00,26.18,26.18,26.13,26.15,34400.0,21.3685,21.3685,21.3277,21.344,34400.0
2012-03-05 15:15:00,26.15,26.15,26.11,26.12,67300.0,21.344,21.344,21.3113,21.3195,67300.0
2012-03-05 15:20:00,26.12,26.2,26.12,26.16,75700.0,21.3195,21.3848,21.3195,21.3522,75700.0
2012-03-05 15:25:00,26.15,26.16,26.11,26.12,105700.0,21.344,21.3522,21.3113,21.3195,105700.0
2012-03-05 15:30:00,26.12,26.16,26.11,26.14,148700.0,21.3195,21.3522,21.3113,21.3358,148700.0
2012-03-05 15:35:00,26.15,26.19,26.13,26.14,145100.0,21.344,21.3766,21.3277,21.3358,145100.0
2012-03-05 15:40:00,26.14,26.14,26.04,26.04,93900.0,21.3358,21.3358,21.2542,21.2542,93900.0
2012-03-05 15:45:00,26.05,26.13,26.05,26.11,131900.0,21.2624,21.3277,21.2624,21.3113,131900.0
2012-03-05 15:50:00,26.11,26.11,26.03,26.03,88600.0,21.3113,21.3113,21.246,21.246,88600.0
2012-03-05 15:55:00,26.04,26.08,26.03,26.07,243900.0,21.2542,21.2869,21.246,21.2787,243900.0
2012-03-06 09:30:00,25.6,25.68,25.0,25.29,435000.0,20.8951,20.9604,20.4053,20.642,435000.0
2012-03-06 09:35:00,25.29,25.41,25.09,25.12,151600.0,20.642,20.74,20.4788,20.5033,151600.0
2012-03-06 09:40:00,25.12,25.21,25.1,25.2,172000.0,20.5033,20.5768,20.487,20.5686,172000.0
2012-03-06 09:45:00,25.2,25.25,25.13,25.24,183600.0,20.5686,20.6094,20.5115,20.6012,183600.0
2012-03-06 09:50:00,25.24,25.24,25.13,25.2,92400.0,20.6012,20.6012,20.5115,20.5686,92400.0
2012-03-06 09:55:00,25.2,25.22,25.14,25.18,131300.0,20.5686,20.5849,20.5196,20.5523,131300.0
2012-03-06 10:00:00,25.17,25.18,25.05,25.05,385500.0,20.5441,20.5523,20.4462,20.4462,385500.0
2012-03-06 10:05:00,25.05,25.21,25.04,25.16,241400.0,20.4462,20.5768,20.438,20.5359,241400.0
2012-03-06 10:10:00,25.16,25.18,25.13,25.14,119500.0,20.5359,20.5523,20.5115,20.5196,119500.0
2012-03-06 10:15:00,25.14,25.15,25.06,25.09,87900.0,20.5196,20.5278,20.4543,20.4788,87900.0
2012-03-06 10:20:00,25.09,25.09,24.95,24.96,203900.0,20.4788,20.4788,20.3645,20.3727,203900.0
2012-03-06 10:25:00,24.95,25.01,24.91,24.99,161800.0,20.3645,20.4135,20.3319,20.3972,161800.0
2012-03-06 10:30:00,24.99,25.04,24.99,25.04,142000.0,20.3972,20.438,20.3972,20.438,142000.0
2012-03-06 10:35:00,25.03,25.08,25.03,25.06,125600.0,20.4298,20.4706,20.4298,20.4543,125600.0
2012-03-06 10:40:00,25.05,25.1,25.01,25.05,185200.0,20.4462,20.487,20.4135,20.4462,185200.0
2012-03-06 10:45:00,25.04,25.04,24.99,25.0,71100.0,20.438,20.438,20.3972,20.4053,71100.0
2012-03-06 10:50:00,24.99,25.0,24.94,25.0,132100.0,20.3972,20.4053,20.3564,20.4053,132100.0
2012-03-06 10:55:00,24.99,25.01,24.98,24.98,118300.0,20.3972,20.4135,20.389,20.389,118300.0
2012-03-06 11:00:00,24.99,25.07,24.98,25.07,126700.0,20.3972,20.4625,20.389,20.4625,126700.0
2012-03-06 11:05:00,25.05,25.09,25.01,25.05,139800.0,20.4462,20.4788,20.4135,20.4462,139800.0
2012-03-06 11:10:00,25.05,25.05,24.98,25.0,73500.0,20.4462,20.4462,20.389,20.4053,73500.0
2012-03-06 11:15:00,25.01,25.06,25.0,25.06,119900.0,20.4135,20.4543,20.4053,20.4543,119900.0
2012-03-06 11:20:00,25.05,25.12,25.05,25.08,95500.0,20.4462,20.5033,20.4462,20.4706,95500.0
2012-03-06 11:25:00,25.08,25.14,25.06,25.14,93600.0,20.4706,20.5196,20.4543,20.5196,93600.0
2012-03-06 11:30:00,25.14,25.14,25.05,25.05,118100.0,20.5196,20.5196,20.4462,20.4462,118100.0
2012-03-06 11:35:00,25.05,25.12,25.05,25.12,72200.0,20.4462,20.5033,20.4462,20.5033,72200.0
2012-03-06 11:40:00,25.12,25.16,25.11,25.15,279800.0,20.5033,20.5359,20.4951,20.5278,279800.0
2012-03-06 11:45:00,25.15,25.15,25.05,25.06,50100.0,20.5278,20.5278,20.4462,20.4543,50100.0
2012-03-06 11:50:00,25.06,25.09,25.02,25.08,136000.0,20.4543,20.4788,20.4217,20.4706,136000.0
2012-03-06 11:55:00,25.08,25.1,25.03,25.04,57100.0,20.4706,20.487,20.4298,20.438,57100.0
2012-03-06 12:00:00,25.05,25.07,25.0,25.0,67000.0,20.4462,20.4625,20.4053,20.4053,67000.0
2012-03-06 12:05:00,25.01,25.01,24.94,24.95,47200.0,20.4135,20.4135,20.3564,20.3645,47200.0
2012-03-06 12:10:00,24.96,24.96,24.93,24.96,51300.0,20.3727,20.3727,20.3482,20.3727,51300.0
2012-03-06 12:15:00,24.97,25.04,24.95,25.01,155600.0,20.3809,20.438,20.3645,20.4135,155600.0
2012-03-06 12:20:00,25.02,25.02,24.89,24.95,112400.0,20.4217,20.4217,20.3156,20.3645,112400.0
2012-03-06 12:25:00,24.95,24.95,24.91,24.95,73200.0,20.3645,20.3645,20.3319,20.3645,73200.0
2012-03-06 12:30:00,24.95,25.0,24.95,25.0,50700.0,20.3645,20.4053,20.3645,20.4053,50700.0
2012-03-06 12:35:00,25.0,25.0,24.98,24.98,43600.0,20.4053,20.4053,20.389,20.389,43600.0
2012-03-06 12:40:00,24.99,25.0,24.97,24.97,26600.0,20.3972,20.4053,20.3809,20.3809,26600.0
2012-03-06 12:45:00,24.98,25.01,24.97,24.97,45800.0,20.389,20.4135,20.3809,20.3809,45800.0
2012-03-06 12:50:00,24.98,25.0,24.96,24.98,39900.0,20.389,20.4053,20.3727,20.389,39900.0
2012-03-06 12:55:00,24.98,25.03,24.97,25.02,38400.0,20.389,20.4298,20.3809,20.4217,38400.0
2012-03-06 13:00:00,25.02,25.11,24.99,25.11,36000.0,20.4217,20.4951,20.3972,20.4951,36000.0
2012-03-06 13:05:00,25.11,25.21,25.1,25.21,110200.0,20.4951,20.5768,20.487,20.5768,110200.0
2012-03-06 13:10:00,25.21,25.23,25.14,25.15,61700.0,20.5768,20.5931,20.5196,20.5278,61700.0
2012-03-06 13:15:00,25.15,25.19,25.11,25.19,32200.0,20.5278,20.5604,20.4951,20.5604,32200.0
2012-03-06 13:20:00,25.19,25.21,25.15,25.18,111600.0,20.5604,20.5768,20.5278,20.5523,111600.0
2012-03-06 13:25:00,25.17,25.18,25.13,25.16,41900.0,20.5441,20.5523,20.5115,20.5359,41900.0
2012-03-06 13:30:00,25.17,25.24,25.17,25.2,64700.0,20.5441,20.6012,20.5441,20.5686,64700.0
2012-03-06 13:35:00,25.21,25.23,25.19,25.2,65700.0,20.5768,20.5931,20.5604,20.5686,65700.0
2012-03-06 13:40:00,25.2,25.21,25.13,25.19,60900.0,20.5686,20.5768,20.5115,20.5604,60900.0
2012-03-06 13:45:00,25.19,25.36,25.16,25.36,106700.0,20.5604,20.6992,20.5359,20.6992,106700.0
2012-03-06 13:50:00,25.35,25.36,25.31,25.32,158400.0,20.691,20.6992,20.6584,20.6665,158400.0
2012-03-06 13:55:00,25.32,25.34,25.3,25.31,66700.0,20.6665,20.6829,20.6502,20.6584,66700.0
2012-03-06 14:00:00,25.32,25.37,25.3,25.37,67500.0,20.6665,20.7073,20.6502,20.7073,67500.0
2012-03-06 14:05:00,25.36,25.38,25.33,25.38,32700.0,20.6992,20.7155,20.6747,20.7155,32700.0
2012-03-06 14:10:00,25.38,25.42,25.36,25.41,39500.0,20.7155,20.7482,20.6992,20.74,39500.0
2012-03-06 14:15:00,25.4,25.4,25.37,25.39,44700.0,20.7318,20.7318,20.7073,20.7237,44700.0
2012-03-06 14:20:00,25.38,25.39,25.27,25.3,38100.0,20.7155,20.7237,20.6257,20.6502,38100.0
2012-03-06 14:25:00,25.29,25.3,25.23,25.26,91400.0,20.642,20.6502,20.5931,20.6176,91400.0
2012-03-06 14:30:00,25.26,25.26,25.23,25.25,35600.0,20.6176,20.6176,20.5931,20.6094,35600.0
2012-03-06 14:35:00,25.25,25.25,25.22,25.24,87200.0,20.6094,20.6094,20.5849,20.6012,87200.0
2012-03-06 14:40:00,25.25,25.26,25.22,25.23,51000.0,20.6094,20.6176,20.5849,20.5931,51000.0
2012-03-06 14:45:00,25.22,25.23,25.2,25.22,109000.0,20.5849,20.5931,20.5686,20.5849,109000.0
2012-03-06 14:50:00,25.22,25.26,25.21,25.24,30500.0,20.5849,20.6176,20.5768,20.6012,30500.0
2012-03-06 14:55:00,25.24,25.24,25.22,25.23,36800.0,20.6012,20.6012,20.5849,20.5931,36800.0
2012-03-06 15:00:00,25.23,25.28,25.22,25.27,40900.0,20.5931,20.6339,20.5849,20.6257,40900.0
2012-03-06 15:05:00,25.28,25.33,25.28,25.33,57000.0,20.6339,20.6747,20.6339,20.6747,57000.0
2012-03-06 15:10:00,25.33,25.35,25.28,25.29,46100.0,20.6747,20.691,20.6339,20.642,46100.0
2012-03-06 15:15:00,25.28,25.34,25.27,25.34,55700.0,20.6339,20.6829,20.6257,20.6829,55700.0
2012-03-06 15:20:00,25.34,25.37,25.31,25.36,58700.0,20.6829,20.7073,20.6584,20.6992,58700.0
2012-03-06 15:25:00,25.36,25.37,25.3,25.32,66700.0,20.6992,20.7073,20.6502,20.6665,66700.0
2012-03-06 15:30:00,25.31,25.32,25.27,25.29,95500.0,20.6584,20.6665,20.6257,20.642,95500.0
2012-03-06 15:35:00,25.29,25.35,25.28,25.33,66500.0,20.642,20.691,20.6339,20.6747,66500.0
2012-03-06 15:40:00,25.33,25.37,25.32,25.34,77800.0,20.6747,20.7073,20.6665,20.6829,77800.0
2012-03-06 15:45:00,25.34,25.39,25.33,25.39,109700.0,20.6829,20.7237,20.6747,20.7237,109700.0
2012-03-06 15:50:00,25.39,25.49,25.39,25.43,180700.0,20.7237,20.8053,20.7237,20.7563,180700.0
2012-03-06 15:55:00,25.43,25.43,25.36,25.37,204100.0,20.7563,20.7563,20.6992,20.7073,204100.0
2012-03-07 09:30:00,25.92,26.07,25.61,25.8,133100.0,21.1563,21.2787,20.9032,21.0583,133100.0
2012-03-07 09:35:00,25.78,25.9,25.68,25.69,17500.0,21.042,21.1399,20.9604,20.9685,17500.0
2012-03-07 09:40:00,25.7,25.71,25.6,25.61,28600.0,20.9767,20.9849,20.8951,20.9032,28600.0
2012-03-07 09:45:00,25.62,25.63,25.5,25.57,34300.0,20.9114,20.9196,20.8135,20.8706,34300.0
2012-03-07 09:50:00,25.6,25.75,25.6,25.75,54900.0,20.8951,21.0175,20.8951,21.0175,54900.0
2012-03-07 09:55:00,25.76,25.77,25.68,25.72,16100.0,21.0257,21.0338,20.9604,20.993,16100.0
2012-03-07 10:00:00,25.73,25.82,25.69,25.8,38600.0,21.0012,21.0746,20.9685,21.0583,38600.0
2012-03-07 10:05:00,25.8,25.82,25.57,25.57,106200.0,21.0583,21.0746,20.8706,20.8706,106200.0
2012-03-07 10:10:00,25.57,25.68,25.57,25.68,36000.0,20.8706,20.9604,20.8706,20.9604,36000.0
2012-03-07 10:15:00,25.68,25.79,25.68,25.78,34600.0,20.9604,21.0502,20.9604,21.042,34600.0
2012-03-07 10:20:00,25.78,25.8,25.7,25.72,22200.0,21.042,21.0583,20.9767,20.993,22200.0
2012-03-07 10:25:00,25.73,25.84,25.7,25.84,41500.0,21.0012,21.091,20.9767,21.091,41500.0
2012-03-07 10:30:00,25.84,25.87,25.83,25.86,31500.0,21.091,21.1155,21.0828,21.1073,31500.0
2012-03-07 10:35:00,25.87,25.87,25.77,25.82,42300.0,21.1155,21.1155,21.0338,21.0746,42300.0
2012-03-07 10:40:00,25.83,25.86,25.69,25.69,39100.0,21.0828,21.1073,20.9685,20.9685,39100.0
2012-03-07 10:45:00,25.69,25.7,25.61,25.63,19600.0,20.9685,20.9767,20.9032,20.9196,19600.0
2012-03-07 10:50:00,25.63,25.64,25.62,25.63,19000.0,20.9196,20.9277,20.9114,20.9196,19000.0
2012-03-07 10:55:00,25.63,25.77,25.63,25.77,31600.0,20.9196,21.0338,20.9196,21.0338,31600.0
2012-03-07 11:00:00,25.77,25.83,25.77,25.81,27500.0,21.0338,21.0828,21.0338,21.0665,27500.0
2012-03-07 11:05:00,25.81,25.86,25.81,25.86,28800.0,21.0665,21.1073,21.0665,21.1073,28800.0
2012-03-07 11:10:00,25.86,25.88,25.84,25.85,24600.0,21.1073,21.1236,21.091,21.0991,24600.0
2012-03-07 11:15:00,25.86,25.88,25.85,25.88,22200.0,21.1073,21.1236,21.0991,21.1236,22200.0
2012-03-07 11:20:00,25.87,25.9,25.87,25.89,20800.0,21.1155,21.1399,21.1155,21.1318,20800.0
2012-03-07 11:25:00,25.89,25.99,25.89,25.99,31900.0,21.1318,21.2134,21.1318,21.2134,31900.0
2012-03-07 11:30:00,25.99,26.02,25.94,25.98,49200.0,21.2134,21.2379,21.1726,21.2052,49200.0
2012-03-07 11:35:00,25.99,26.07,25.98,26.06,44300.0,21.2134,21.2787,21.2052,21.2705,44300.0
2012-03-07 11:40:00,26.06,26.06,25.97,25.98,30200.0,21.2705,21.2705,21.1971,21.2052,30200.0
2012-03-07 11:45:00,25.98,26.01,25.98,26.0,46900.0,21.2052,21.2297,21.2052,21.2216,46900.0
2012-03-07 11:50:00,26.0,26.07,25.99,26.02,113300.0,21.2216,21.2787,21.2134,21.2379,113300.0
2012-03-07 11:55:00,26.02,26.03,25.99,25.99,13400.0,21.2379,21.246,21.2134,21.2134,13400.0
2012-03-07 12:00:00,26.0,26.07,26.0,26.05,24800.0,21.2216,21.2787,21.2216,21.2624,24800.0
2012-03-07 12:05:00,26.05,26.06,25.95,25.95,27100.0,21.2624,21.2705,21.1807,21.1807,27100.0
2012-03-07 12:10:00,25.95,25.95,25.89,25.9,25300.0,21.1807,21.1807,21.1318,21.1399,25300.0
2012-03-07 12:15:00,25.91,25.93,25.9,25.92,37400.0,21.1481,21.1644,21.1399,21.1563,37400.0
2012-03-07 12:20:00,25.93,25.93,25.9,25.9,33700.0,21.1644,21.1644,21.1399,21.1399,33700.0
2012-03-07 12:25:00,25.9,25.99,25.9,25.98,13100.0,21.1399,21.2134,21.1399,21.2052,13100.0
2012-03-07 12:30:00,25.99,25.99,25.94,25.95,122300.0,21.2134,21.2134,21.1726,21.1807,122300.0
2012-03-07 12:35:00,25.95,25.96,25.93,25.94,39800.0,21.1807,21.1889,21.1644,21.1726,39800.0
2012-03-07 12:40:00,25.93,25.95,25.93,25.94,30700.0,21.1644,21.1807,21.1644,21.1726,30700.0
2012-03-07 12:45:00,25.94,25.95,25.92,25.94,23300.0,21.1726,21.1807,21.1563,21.1726,23300.0
2012-03-07 12:50:00,25.94,25.95,25.92,25.95,18500.0,21.1726,21.1807,21.1563,21.1807,18500.0
2012-03-07 12:55:00,25.94,25.96,25.91,25.91,83100.0,21.1726,21.1889,21.1481,21.1481,83100.0
2012-03-07 13:00:00,25.91,25.92,25.86,25.9,53200.0,21.1481,21.1563,21.1073,21.1399,53200.0
2012-03-07 13:05:00,25.9,25.91,25.83,25.86,36500.0,21.1399,21.1481,21.0828,21.1073,36500.0
2012-03-07 13:10:00,25.86,25.91,25.84,25.87,32500.0,21.1073,21.1481,21.091,21.1155,32500.0
2012-03-07 13:15:00,25.87,25.9,25.85,25.88,29100.0,21.1155,21.1399,21.0991,21.1236,29100.0
2012-03-07 13:20:00,25.89,25.89,25.86,25.88,24100.0,21.1318,21.1318,21.1073,21.1236,24100.0
2012-03-07 13:25:00,25.88,25.89,25.87,25.87,14300.0,21.1236,21.1318,21.1155,21.1155,14300.0
2012-03-07 13:30:00,25.88,26.0,25.85,25.98,452200.0,21.1236,21.2216,21.0991,21.2052,452200.0
2012-03-07 13:35:00,25.98,26.05,25.92,25.99,357800.0,21.2052,21.2624,21.1563,21.2134,357800.0
2012-03-07 13:40:00,25.99,26.0,25.68,25.69,209900.0,21.2134,21.2216,20.9604,20.9685,209900.0
2012-03-07 13:45:00,25.69,25.76,25.61,25.76,97100.0,20.9685,21.0257,20.9032,21.0257,97100.0
2012-03-07 13:50:00,25.75,25.81,25.72,25.78,69600.0,21.0175,21.0665,20.993,21.042,69600.0
2012-03-07 13:55:00,25.78,25.81,25.77,25.78,34900.0,21.042,21.0665,21.0338,21.042,34900.0
2012-03-07 14:00:00,25.79,25.92,25.79,25.85,54400.0,21.0502,21.1563,21.0502,21.0991,54400.0
2012-03-07 14:05:00,25.86,25.91,25.86,25.9,49200.0,21.1073,21.1481,21.1073,21.1399,49200.0
2012-03-07 14:10:00,25.9,25.91,25.89,25.9,52400.0,21.1399,21.1481,21.1318,21.1399,52400.0
2012-03-07 14:15:00,25.9,25.97,25.88,25.96,47300.0,21.1399,21.1971,21.1236,21.1889,47300.0
2012-03-07 14:20:00,25.96,25.96,25.89,25.89,25300.0,21.1889,21.1889,21.1318,21.1318,25300.0
2012-03-07 14:25:00,25.89,25.9,25.88,25.9,55800.0,21.1318,21.1399,21.1236,21.1399,55800.0
2012-03-07 14:30:00,25.9,25.9,25.82,25.87,70400.0,21.1399,21.1399,21.0746,21.1155,70400.0
2012-03-07 14:35:00,25.87,25.92,25.85,25.91,50500.0,21.1155,21.1563,21.0991,21.1481,50500.0
2012-03-07 14:40:00,25.9,25.93,25.88,25.9,71200.0,21.1399,21.1644,21.1236,21.1399,71200.0
2012-03-07 14:45:00,25.89,25.92,25.83,25.83,39000.0,21.1318,21.1563,21.0828,21.0828,39000.0
2012-03-07 14:50:00,25.83,25.92,25.83,25.92,46500.0,21.0828,21.1563,21.0828,21.1563,46500.0
2012-03-07 14:55:00,25.92,25.92,25.89,25.91,17200.0,21.1563,21.1563,21.1318,21.1481,17200.0
2012-03-07 15:00:00,25.9,25.92,25.89,25.89,46300.0,21.1399,21.1563,21.1318,21.1318,46300.0
2012-03-07 15:05:00,25.9,25.9,25.85,25.86,47800.0,21.1399,21.1399,21.0991,21.1073,47800.0
2012-03-07 15:10:00,25.86,25.9,25.83,25.88,30100.0,21.1073,21.1399,21.0828,21.1236,30100.0
2012-03-07 15:15:00,25.88,25.92,25.85,25.92,44900.0,21.1236,21.1563,21.0991,21.1563,44900.0
2012-03-07 15:20:00,25.92,25.96,25.91,25.93,58700.0,21.1563,21.1889,21.1481,21.1644,58700.0
2012-03-07 15:25:00,25.93,25.95,25.89,25.93,60200.0,21.1644,21.1807,21.1318,21.1644,60200.0
2012-03-07 15:30:00,25.93,25.97,25.92,25.97,132800.0,21.1644,21.1971,21.1563,21.1971,132800.0
2012-03-07 15:35:00,25.97,26.04,25.95,26.01,90300.0,21.1971,21.2542,21.1807,21.2297,90300.0
2012-03-07 15:40:00,26.01,26.07,26.01,26.06,115300.0,21.2297,21.2787,21.2297,21.2705,115300.0
2012-03-07 15:45:00,26.06,26.17,26.06,26.12,268300.0,21.2705,21.3603,21.2705,21.3195,268300.0
2012-03-07 15:50:00,26.11,26.13,26.05,26.11,182600.0,21.3113,21.3277,21.2624,21.3113,182600.0
2012-03-07 15:55:00,26.11,26.11,26.04,26.09,237700.0,21.3113,21.3113,21.2542,21.295,237700.0
2012-03-08 09:30:00,26.33,26.54,26.33,26.34,52000.0,21.4909,21.6623,21.4909,21.4991,52000.0
2012-03-08 09:35:00,26.34,26.38,26.21,26.35,89500.0,21.4991,21.5317,21.393,21.5072,89500.0
2012-03-08 09:40:00,26.33,26.39,26.24,26.25,106300.0,21.4909,21.5399,21.4175,21.4256,106300.0
2012-03-08 09:45:00,26.25,26.3,26.18,26.19,46500.0,21.4256,21.4664,21.3685,21.3766,46500.0
2012-03-08 09:50:00,26.18,26.2,26.15,26.19,41600.0,21.3685,21.3848,21.344,21.3766,41600.0
2012-03-08 09:55:00,26.19,26.23,26.17,26.18,46400.0,21.3766,21.4093,21.3603,21.3685,46400.0
2012-03-08 10:00:00,26.19,26.2,26.15,26.16,29100.0,21.3766,21.3848,21.344,21.3522,29100.0
2012-03-08 10:05:00,26.15,26.25,26.14,26.23,44500.0,21.344,21.4256,21.3358,21.4093,44500.0
2012-03-08 10:10:00,26.22,26.24,26.16,26.18,27800.0,21.4011,21.4175,21.3522,21.3685,27800.0
2012-03-08 10:15:00,26.18,26.2,26.16,26.2,32800.0,21.3685,21.3848,21.3522,21.3848,32800.0
2012-03-08 10:20:00,26.19,26.2,26.13,26.16,44900.0,21.3766,21.3848,21.3277,21.3522,44900.0
2012-03-08 10:25:00,26.14,26.17,26.08,26.14,82000.0,21.3358,21.3603,21.2869,21.3358,82000.0
2012-03-08 10:30:00,26.14,26.2,26.12,26.18,128800.0,21.3358,21.3848,21.3195,21.3685,128800.0
2012-03-08 10:35:00,26.18,26.21,26.12,26.15,92100.0,21.3685,21.393,21.3195,21.344,92100.0
2012-03-08 10:40:00,26.15,26.2,26.14,26.19,33100.0,21.344,21.3848,21.3358,21.3766,33100.0
2012-03-08 10:45:00,26.2,26.39,26.2,26.33,54600.0,21.3848,21.5399,21.3848,21.4909,54600.0
2012-03-08 10:50:00,26.34,26.41,26.34,26.37,22200.0,21.4991,21.5562,21.4991,21.5236,22200.0
2012-03-08 10:55:00,26.36,26.43,26.36,26.43,32100.0,21.5154,21.5725,21.5154,21.5725,32100.0
2012-03-08 11:00:00,26.44,26.65,26.44,26.63,66900.0,21.5807,21.7521,21.5807,21.7358,66900.0
2012-03-08 11:05:00,26.63,26.64,26.58,26.59,30800.0,21.7358,21.7439,21.695,21.7031,30800.0
2012-03-08 11:10:00,26.59,26.6,26.54,26.56,54900.0,21.7031,21.7113,21.6623,21.6786,54900.0
2012-03-08 11:15:00,26.57,26.61,26.57,26.61,14900.0,21.6868,21.7194,21.6868,21.7194,14900.0
2012-03-08 11:20:00,26.61,26.62,26.57,26.58,22500.0,21.7194,21.7276,21.6868,21.695,22500.0
2012-03-08 11:25:00,26.58,26.61,26.55,26.56,19900.0,21.695,21.7194,21.6705,21.6786,19900.0
2012-03-08 11:30:00,26.56,26.57,26.51,26.51,17100.0,21.6786,21.6868,21.6378,21.6378,17100.0
2012-03-08 11:35:00,26.51,26.57,26.51,26.57,14400.0,21.6378,21.6868,21.6378,21.6868,14400.0
2012-03-08 11:40:00,26.57,26.58,26.53,26.54,25400.0,21.6868,21.695,21.6542,21.6623,25400.0
2012-03-08 11:45:00,26.55,26.58,26.51,26.51,30000.0,21.6705,21.695,21.6378,21.6378,30000.0
2012-03-08 11:50:00,26.51,26.52,26.42,26.45,58400.0,21.6378,21.646,21.5644,21.5889,58400.0
2012-03-08 11:55:00,26.45,26.45,26.43,26.44,18500.0,21.5889,21.5889,21.5725,21.5807,18500.0
2012-03-08 12:00:00,26.44,26.45,26.43,26.44,12700.0,21.5807,21.5889,21.5725,21.5807,12700.0
2012-03-08 12:05:00,26.45,26.49,26.45,26.46,37700.0,21.5889,21.6215,21.5889,21.597,37700.0
2012-03-08 12:10:00,26.46,26.5,26.46,26.5,13100.0,21.597,21.6297,21.597,21.6297,13100.0
2012-03-08 12:15:00,26.49,26.5,26.44,26.44,21500.0,21.6215,21.6297,21.5807,21.5807,21500.0
2012-03-08 12:20:00,26.44,26.47,26.44,26.45,12400.0,21.5807,21.6052,21.5807,21.5889,12400.0
2012-03-08 12:25:00,26.45,26.46,26.44,26.45,9100.0,21.5889,21.597,21.5807,21.5889,9100.0
2012-03-08 12:30:00,26.46,26.46,26.4,26.4,20800.0,21.597,21.597,21.548,21.548,20800.0
2012-03-08 12:35:00,26.4,26.4,26.36,26.39,19800.0,21.548,21.548,21.5154,21.5399,19800.0
2012-03-08 12:40:00,26.39,26.39,26.36,26.36,6900.0,21.5399,21.5399,21.5154,21.5154,6900.0
2012-03-08 12:45:00,26.36,26.4,26.36,26.36,14400.0,21.5154,21.548,21.5154,21.5154,14400.0
2012-03-08 12:50:00,26.37,26.41,26.37,26.39,29500.0,21.5236,21.5562,21.5236,21.5399,29500.0
2012-03-08 12:55:00,26.39,26.4,26.38,26.39,38000.0,21.5399,21.548,21.5317,21.5399,38000.0
2012-03-08 13:00:00,26.4,26.4,26.32,26.35,28400.0,21.548,21.548,21.4827,21.5072,28400.0
2012-03-08 13:05:00,26.35,26.39,26.35,26.36,16900.0,21.5072,21.5399,21.5072,21.5154,16900.0
2012-03-08 13:10:00,26.36,26.38,26.34,26.38,12600.0,21.5154,21.5317,21.4991,21.5317,12600.0
2012-03-08 13:15:00,26.38,26.42,26.38,26.42,108800.0,21.5317,21.5644,21.5317,21.5644,108800.0
2012-03-08 13:20:00,26.41,26.51,26.41,26.51,123800.0,21.5562,21.6378,21.5562,21.6378,123800.0
2012-03-08 13:25:00,26.51,26.55,26.5,26.54,36600.0,21.6378,21.6705,21.6297,21.6623,36600.0
2012-03-08 13:30:00,26.54,26.57,26.54,26.55,102400.0,21.6623,21.6868,21.6623,21.6705,102400.0
2012-03-08 13:35:00,26.56,26.58,26.55,26.57,29600.0,21.6786,21.695,21.6705,21.6868,29600.0
2012-03-08 13:40:00,26.57,26.68,26.55,26.67,104400.0,21.6868,21.7766,21.6705,21.7684,104400.0
2012-03-08 13:45:00,26.68,26.68,26.65,26.68,78200.0,21.7766,21.7766,21.7521,21.7766,78200.0
2012-03-08 13:50:00,26.68,26.68,26.6,26.6,29700.0,21.7766,21.7766,21.7113,21.7113,29700.0
2012-03-08 13:55:00,26.61,26.63,26.6,26.6,11600.0,21.7194,21.7358,21.7113,21.7113,11600.0
2012-03-08 14:00:00,26.61,26.65,26.61,26.64,19500.0,21.7194,21.7521,21.7194,21.7439,19500.0
2012-03-08 14:05:00,26.65,26.68,26.65,26.67,10500.0,21.7521,21.7766,21.7521,21.7684,10500.0
2012-03-08 14:10:00,26.67,26.67,26.61,26.62,8400.0,21.7684,21.7684,21.7194,21.7276,8400.0
2012-03-08 14:15:00,26.62,26.64,26.57,26.6,20600.0,21.7276,21.7439,21.6868,21.7113,20600.0
2012-03-08 14:20:00,26.6,26.64,26.6,26.64,9700.0,21.7113,21.7439,21.7113,21.7439,9700.0
2012-03-08 14:25:00,26.64,26.66,26.59,26.65,12700.0,21.7439,21.7603,21.7031,21.7521,12700.0
2012-03-08 14:30:00,26.66,26.66,26.59,26.61,15700.0,21.7603,21.7603,21.7031,21.7194,15700.0
2012-03-08 14:35:00,26.61,26.63,26.57,26.63,14700.0,21.7194,21.7358,21.6868,21.7358,14700.0
2012-03-08 14:40:00,26.63,26.67,26.63,26.66,12500.0,21.7358,21.7684,21.7358,21.7603,12500.0
2012-03-08 14:45:00,26.66,26.67,26.64,26.65,15800.0,21.7603,21.7684,21.7439,21.7521,15800.0
2012-03-08 14:50:00,26.65,26.72,26.65,26.7,45600.0,21.7521,21.8092,21.7521,21.7929,45600.0
2012-03-08 14:55:00,26.7,26.72,26.66,26.69,20600.0,21.7929,21.8092,21.7603,21.7847,20600.0
2012-03-08 15:00:00,26.69,26.7,26.64,26.69,19400.0,21.7847,21.7929,21.7439,21.7847,19400.0
2012-03-08 15:05:00,26.69,26.7,26.67,26.68,27500.0,21.7847,21.7929,21.7684,21.7766,27500.0
2012-03-08 15:10:00,26.68,26.77,26.67,26.77,19100.0,21.7766,21.85,21.7684,21.85,19100.0
2012-03-08 15:15:00,26.77,26.82,26.73,26.81,35300.0,21.85,21.8909,21.8174,21.8827,35300.0
2012-03-08 15:20:00,26.82,26.84,26.81,26.83,11800.0,21.8909,21.9072,21.8827,21.899,11800.0
2012-03-08 15:25:00,26.84,26.84,26.73,26.76,57400.0,21.9072,21.9072,21.8174,21.8419,57400.0
2012-03-08 15:30:00,26.76,26.78,26.74,26.76,52700.0,21.8419,21.8582,21.8256,21.8419,52700.0
2012-03-08 15:35:00,26.76,26.78,26.68,26.74,74600.0,21.8419,21.8582,21.7766,21.8256,74600.0
2012-03-08 15:40:00,26.74,26.8,26.73,26.78,50300.0,21.8256,21.8745,21.8174,21.8582,50300.0
2012-03-08 15:45:00,26.78,26.79,26.75,26.76,52300.0,21.8582,21.8664,21.8337,21.8419,52300.0
2012-03-08 15:50:00,26.77,26.82,26.75,26.82,76200.0,21.85,21.8909,21.8337,21.8909,76200.0
2012-03-08 15:55:00,26.81,26.81,26.75,26.77,135200.0,21.8827,21.8827,21.8337,21.85,135200.0
2012-03-09 09:30:00,27.01,27.29,26.99,27.25,195000.0,22.0459,22.2745,22.0296,22.2418,195000.0
2012-03-09 09:35:00,27.24,27.31,27.11,27.14,115800.0,22.2337,22.2908,22.1276,22.152,115800.0
2012-03-09 09:40:00,27.12,27.14,27.06,27.1,102800.0,22.1357,22.152,22.0867,22.1194,102800.0
2012-03-09 09:45:00,27.11,27.12,26.9,26.93,276800.0,22.1276,22.1357,21.9562,21.9806,276800.0
2012-03-09 09:50:00,26.92,27.0,26.85,26.86,92700.0,21.9725,22.0378,21.9153,21.9235,92700.0
2012-03-09 09:55:00,26.86,26.9,26.78,26.9,59200.0,21.9235,21.9562,21.8582,21.9562,59200.0
2012-03-09 10:00:00,26.9,26.96,26.85,26.93,89100.0,21.9562,22.0051,21.9153,21.9806,89100.0
2012-03-09 10:05:00,26.93,26.95,26.85,26.89,64500.0,21.9806,21.997,21.9153,21.948,64500.0
2012-03-09 10:10:00,26.9,26.9,26.66,26.68,126100.0,21.9562,21.9562,21.7603,21.7766,126100.0
2012-03-09 10:15:00,26.67,26.88,26.67,26.87,80200.0,21.7684,21.9398,21.7684,21.9317,80200.0
2012-03-09 10:20:00,26.88,27.0,26.87,26.93,197100.0,21.9398,22.0378,21.9317,21.9806,197100.0
2012-03-09 10:25:00,26.94,27.01,26.93,26.98,33900.0,21.9888,22.0459,21.9806,22.0214,33900.0
2012-03-09 10:30:00,26.99,27.01,26.9,26.9,49000.0,22.0296,22.0459,21.9562,21.9562,49000.0
2012-03-09 10:35:00,26.89,26.97,26.88,26.88,22900.0,21.948,22.0133,21.9398,21.9398,22900.0
2012-03-09 10:40:00,26.88,26.88,26.8,26.8,41300.0,21.9398,21.9398,21.8745,21.8745,41300.0
2012-03-09 10:45:00,26.81,26.84,26.74,26.77,68700.0,21.8827,21.9072,21.8256,21.85,68700.0
2012-03-09 10:50:00,26.77,26.82,26.76,26.78,30600.0,21.85,21.8909,21.8419,21.8582,30600.0
2012-03-09 10:55:00,26.79,26.82,26.76,26.79,79900.0,21.8664,21.8909,21.8419,21.8664,79900.0
2012-03-09 11:00:00,26.79,26.83,26.74,26.83,195400.0,21.8664,21.899,21.8256,21.899,195400.0
2012-03-09 11:05:00,26.84,26.91,26.83,26.9,64800.0,21.9072,21.9643,21.899,21.9562,64800.0
2012-03-09 11:10:00,26.91,26.96,26.91,26.94,108800.0,21.9643,22.0051,21.9643,21.9888,108800.0
2012-03-09 11:15:00,26.95,26.95,26.88,26.94,45700.0,21.997,21.997,21.9398,21.9888,45700.0
2012-03-09 11:20:00,26.94,26.97,26.94,26.95,20900.0,21.9888,22.0133,21.9888,21.997,20900.0
2012-03-09 11:25:00,26.95,26.96,26.87,26.87,47700.0,21.997,22.0051,21.9317,21.9317,47700.0
2012-03-09 11:30:00,26.87,26.87,26.78,26.79,25600.0,21.9317,21.9317,21.8582,21.8664,25600.0
2012-03-09 11:35:00,26.79,26.82,26.77,26.82,26700.0,21.8664,21.8909,21.85,21.8909,26700.0
2012-03-09 11:40:00,26.82,26.84,26.8,26.81,40500.0,21.8909,21.9072,21.8745,21.8827,40500.0
2012-03-09 11:45:00,26.81,26.9,26.81,26.9,36100.0,21.8827,21.9562,21.8827,21.9562,36100.0
2012-03-09 11:50:00,26.9,26.91,26.83,26.83,32300.0,21.9562,21.9643,21.899,21.899,32300.0
2012-03-09 11:55:00,26.83,26.84,26.78,26.78,60800.0,21.899,21.9072,21.8582,21.8582,60800.0
2012-03-09 12:00:00,26.79,26.8,26.74,26.74,78000.0,21.8664,21.8745,21.8256,21.8256,78000.0
2012-03-09 12:05:00,26.75,26.78,26.72,26.78,37500.0,21.8337,21.8582,21.8092,21.8582,37500.0
2012-03-09 12:10:00,26.78,26.84,26.77,26.8,29000.0,21.8582,21.9072,21.85,21.8745,29000.0
2012-03-09 12:15:00,26.79,26.8,26.78,26.8,17700.0,21.8664,21.8745,21.8582,21.8745,17700.0
2012-03-09 12:20:00,26.8,26.83,26.79,26.81,22100.0,21.8745,21.899,21.8664,21.8827,22100.0
2012-03-09 12:25:00,26.82,26.83,26.81,26.82,22300.0,21.8909,21.899,21.8827,21.8909,22300.0
2012-03-09 12:30:00,26.81,26.82,26.78,26.78,37900.0,21.8827,21.8909,21.8582,21.8582,37900.0
2012-03-09 12:35:00,26.78,26.79,26.74,26.75,40300.0,21.8582,21.8664,21.8256,21.8337,40300.0
2012-03-09 12:40:00,26.75,26.79,26.74,26.79,31200.0,21.8337,21.8664,21.8256,21.8664,31200.0
2012-03-09 12:45:00,26.79,26.84,26.78,26.84,10500.0,21.8664,21.9072,21.8582,21.9072,10500.0
2012-03-09 12:50:00,26.84,26.85,26.83,26.84,22300.0,21.9072,21.9153,21.899,21.9072,22300.0
2012-03-09 12:55:00,26.85,26.87,26.84,26.85,21800.0,21.9153,21.9317,21.9072,21.9153,21800.0
2012-03-09 13:00:00,26.85,26.91,26.85,26.9,17600.0,21.9153,21.9643,21.9153,21.9562,17600.0
2012-03-09 13:05:00,26.89,26.9,26.88,26.88,18800.0,21.948,21.9562,21.9398,21.9398,18800.0
2012-03-09 13:10:00,26.89,26.9,26.86,26.89,28600.0,21.948,21.9562,21.9235,21.948,28600.0
2012-03-09 13:15:00,26.89,26.9,26.87,26.87,17400.0,21.948,21.9562,21.9317,21.9317,17400.0
2012-03-09 13:20:00,26.86,26.87,26.81,26.82,16800.0,21.9235,21.9317,21.8827,21.8909,16800.0
2012-03-09 13:25:00,26.83,26.89,26.79,26.88,25600.0,21.899,21.948,21.8664,21.9398,25600.0
2012-03-09 13:30:00,26.88,26.89,26.83,26.85,24000.0,21.9398,21.948,21.899,21.9153,24000.0
2012-03-09 13:35:00,26.85,26.9,26.85,26.89,16900.0,21.9153,21.9562,21.9153,21.948,16900.0
2012-03-09 13:40:00,26.89,26.92,26.89,26.91,13900.0,21.948,21.9725,21.948,21.9643,13900.0
2012-03-09 13:45:00,26.91,26.93,26.89,26.92,22300.0,21.9643,21.9806,21.948,21.9725,22300.0
2012-03-09 13:50:00,26.92,26.92,26.85,26.87,68600.0,21.9725,21.9725,21.9153,21.9317,68600.0
2012-03-09 13:55:00,26.88,26.93,26.88,26.89,32700.0,21.9398,21.9806,21.9398,21.948,32700.0
2012-03-09 14:00:00,26.9,26.96,26.9,26.96,38700.0,21.9562,22.0051,21.9562,22.0051,38700.0
2012-03-09 14:05:00,26.95,26.95,26.92,26.93,25400.0,21.997,21.997,21.9725,21.9806,25400.0
2012-03-09 14:10:00,26.93,26.96,26.93,26.95,20500.0,21.9806,22.0051,21.9806,21.997,20500.0
2012-03-09 14:15:00,26.95,26.99,26.93,26.99,44600.0,21.997,22.0296,21.9806,22.0296,44600.0
2012-03-09 14:20:00,26.98,27.02,26.98,27.0,34600.0,22.0214,22.0541,22.0214,22.0378,34600.0
2012-03-09 14:25:00,27.0,27.01,26.96,26.97,81600.0,22.0378,22.0459,22.0051,22.0133,81600.0
2012-03-09 14:30:00,26.97,27.02,26.97,27.01,32100.0,22.0133,22.0541,22.0133,22.0459,32100.0
2012-03-09 14:35:00,27.0,27.02,27.0,27.0,15700.0,22.0378,22.0541,22.0378,22.0378,15700.0
2012-03-09 14:40:00,27.0,27.01,26.98,26.98,18300.0,22.0378,22.0459,22.0214,22.0214,18300.0
2012-03-09 14:45:00,26.99,27.0,26.97,26.97,19400.0,22.0296,22.0378,22.0133,22.0133,19400.0
2012-03-09 14:50:00,26.96,26.96,26.88,26.9,38800.0,22.0051,22.0051,21.9398,21.9562,38800.0
2012-03-09 14:55:00,26.9,26.93,26.77,26.8,181800.0,21.9562,21.9806,21.85,21.8745,181800.0
2012-03-09 15:00:00,26.8,26.82,26.78,26.8,133800.0,21.8745,21.8909,21.8582,21.8745,133800.0
2012-03-09 15:05:00,26.8,26.81,26.8,26.8,59800.0,21.8745,21.8827,21.8745,21.8745,59800.0
2012-03-09 15:10:00,26.8,26.89,26.78,26.89,523900.0,21.8745,21.948,21.8582,21.948,523900.0
2012-03-09 15:15:00,26.89,26.98,26.88,26.96,33800.0,21.948,22.0214,21.9398,22.0051,33800.0
2012-03-09 15:20:00,26.96,26.96,26.84,26.85,68100.0,22.0051,22.0051,21.9072,21.9153,68100.0
2012-03-09 15:25:00,26.84,26.89,26.84,26.89,85200.0,21.9072,21.948,21.9072,21.948,85200.0
2012-03-09 15:30:00,26.89,26.89,26.83,26.83,75300.0,21.948,21.948,21.899,21.899,75300.0
2012-03-09 15:35:00,26.83,26.93,26.82,26.91,61700.0,21.899,21.9806,21.8909,21.9643,61700.0
2012-03-09 15:40:00,26.91,26.93,26.88,26.92,49300.0,21.9643,21.9806,21.9398,21.9725,49300.0
2012-03-09 15:45:00,26.92,26.93,26.91,26.93,56300.0,21.9725,21.9806,21.9643,21.9806,56300.0
2012-03-09 15:50:00,26.92,26.93,26.87,26.89,101800.0,21.9725,21.9806,21.9317,21.948,101800.0
2012-03-09 15:55:00,26.89,26.92,26.87,26.91,125300.0,21.948,21.9725,21.9317,21.9643,125300.0
2012-03-12 09:30:00,26.83,26.85,26.62,26.71,84700.0,21.899,21.9153,21.7276,21.8011,84700.0
2012-03-12 09:35:00,26.79,26.9,26.73,26.77,43100.0,21.8664,21.9562,21.8174,21.85,43100.0
2012-03-12 09:40:00,26.77,26.92,26.74,26.88,29900.0,21.85,21.9725,21.8256,21.9398,29900.0
2012-03-12 09:45:00,26.87,26.89,26.76,26.76,19500.0,21.9317,21.948,21.8419,21.8419,19500.0
2012-03-12 09:50:00,26.77,26.77,26.7,26.73,29500.0,21.85,21.85,21.7929,21.8174,29500.0
2012-03-12 09:55:00,26.71,26.85,26.71,26.78,33500.0,21.8011,21.9153,21.8011,21.8582,33500.0
2012-03-12 10:00:00,26.78,26.8,26.65,26.69,46400.0,21.8582,21.8745,21.7521,21.7847,46400.0
2012-03-12 10:05:00,26.68,26.84,26.68,26.77,25600.0,21.7766,21.9072,21.7766,21.85,25600.0
2012-03-12 10:10:00,26.77,26.78,26.7,26.74,22100.0,21.85,21.8582,21.7929,21.8256,22100.0
2012-03-12 10:15:00,26.73,26.84,26.73,26.81,22900.0,21.8174,21.9072,21.8174,21.8827,22900.0
2012-03-12 10:20:00,26.79,26.79,26.6,26.64,25200.0,21.8664,21.8664,21.7113,21.7439,25200.0
2012-03-12 10:25:00,26.63,26.65,26.61,26.65,11700.0,21.7358,21.7521,21.7194,21.7521,11700.0
2012-03-12 10:30:00,26.65,26.65,26.5,26.54,29400.0,21.7521,21.7521,21.6297,21.6623,29400.0
2012-03-12 10:35:00,26.53,26.53,26.43,26.49,34600.0,21.6542,21.6542,21.5725,21.6215,34600.0
2012-03-12 10:40:00,26.49,26.58,26.46,26.58,16400.0,21.6215,21.695,21.597,21.695,16400.0
2012-03-12 10:45:00,26.6,26.63,26.58,26.58,16700.0,21.7113,21.7358,21.695,21.695,16700.0
2012-03-12 10:50:00,26.58,26.61,26.52,26.52,56800.0,21.695,21.7194,21.646,21.646,56800.0
2012-03-12 10:55:00,26.53,26.53,26.45,26.5,11200.0,21.6542,21.6542,21.5889,21.6297,11200.0
2012-03-12 11:00:00,26.51,26.56,26.49,26.51,16700.0,21.6378,21.6786,21.6215,21.6378,16700.0
2012-03-12 11:05:00,26.51,26.6,26.51,26.55,33900.0,21.6378,21.7113,21.6378,21.6705,33900.0
2012-03-12 11:10:00,26.56,26.6,26.54,26.59,13000.0,21.6786,21.7113,21.6623,21.7031,13000.0
2012-03-12 11:15:00,26.59,26.61,26.52,26.52,39100.0,21.7031,21.7194,21.646,21.646,39100.0
2012-03-12 11:20:00,26.52,26.54,26.46,26.54,39600.0,21.646,21.6623,21.597,21.6623,39600.0
2012-03-12 11:25:00,26.55,26.6,26.55,26.56,31800.0,21.6705,21.7113,21.6705,21.6786,31800.0
2012-03-12 11:30:00,26.55,26.6,26.55,26.57,9500.0,21.6705,21.7113,21.6705,21.6868,9500.0
2012-03-12 11:35:00,26.56,26.61,26.56,26.6,14400.0,21.6786,21.7194,21.6786,21.7113,14400.0
2012-03-12 11:40:00,26.59,26.59,26.55,26.59,20800.0,21.7031,21.7031,21.6705,21.7031,20800.0
2012-03-12 11:45:00,26.59,26.6,26.56,26.58,17200.0,21.7031,21.7113,21.6786,21.695,17200.0
2012-03-12 11:50:00,26.57,26.62,26.56,26.57,35400.0,21.6868,21.7276,21.6786,21.6868,35400.0
2012-03-12 11:55:00,26.58,26.6,26.56,26.58,7800.0,21.695,21.7113,21.6786,21.695,7800.0
2012-03-12 12:00:00,26.58,26.64,26.52,26.61,31000.0,21.695,21.7439,21.646,21.7194,31000.0
2012-03-12 12:05:00,26.61,26.73,26.61,26.69,33900.0,21.7194,21.8174,21.7194,21.7847,33900.0
2012-03-12 12:10:00,26.69,26.71,26.64,26.67,48700.0,21.7847,21.8011,21.7439,21.7684,48700.0
2012-03-12 12:15:00,26.66,26.67,26.61,26.61,11200.0,21.7603,21.7684,21.7194,21.7194,11200.0
2012-03-12 12:20:00,26.6,26.6,26.55,26.55,20500.0,21.7113,21.7113,21.6705,21.6705,20500.0
2012-03-12 12:25:00,26.55,26.57,26.52,26.53,15300.0,21.6705,21.6868,21.646,21.6542,15300.0
2012-03-12 12:30:00,26.53,26.53,26.45,26.47,25400.0,21.6542,21.6542,21.5889,21.6052,25400.0
2012-03-12 12:35:00,26.47,26.5,26.46,26.5,10300.0,21.6052,21.6297,21.597,21.6297,10300.0
2012-03-12 12:40:00,26.49,26.57,26.47,26.57,20400.0,21.6215,21.6868,21.6052,21.6868,20400.0
2012-03-12 12:45:00,26.57,26.63,26.57,26.62,33500.0,21.6868,21.7358,21.6868,21.7276,33500.0
2012-03-12 12:50:00,26.63,26.63,26.55,26.59,24800.0,21.7358,21.7358,21.6705,21.7031,24800.0
2012-03-12 12:55:00,26.6,26.6,26.55,26.57,8900.0,21.7113,21.7113,21.6705,21.6868,8900.0
2012-03-12 13:00:00,26.58,26.59,26.54,26.55,29300.0,21.695,21.7031,21.6623,21.6705,29300.0
2012-03-12 13:05:00,26.55,26.57,26.52,26.55,37800.0,21.6705,21.6868,21.646,21.6705,37800.0
2012-03-12 13:10:00,26.55,26.56,26.49,26.52,27800.0,21.6705,21.6786,21.6215,21.646,27800.0
2012-03-12 13:15:00,26.52,26.57,26.51,26.53,27000.0,21.646,21.6868,21.6378,21.6542,27000.0
2012-03-12 13:20:00,26.52,26.56,26.51,26.54,19500.0,21.646,21.6786,21.6378,21.6623,19500.0
2012-03-12 13:25:00,26.55,26.58,26.52,26.54,41000.0,21.6705,21.695,21.646,21.6623,41000.0
2012-03-12 13:30:00,26.54,26.58,26.53,26.58,19600.0,21.6623,21.695,21.6542,21.695,19600.0
2012-03-12 13:35:00,26.59,26.62,26.58,26.59,38000.0,21.7031,21.7276,21.695,21.7031,38000.0
2012-03-12 13:40:00,26.59,26.67,26.59,26.63,19000.0,21.7031,21.7684,21.7031,21.7358,19000.0
2012-03-12 13:45:00,26.64,26.68,26.58,26.6,39800.0,21.7439,21.7766,21.695,21.7113,39800.0
2012-03-12 13:50:00,26.6,26.6,26.51,26.52,44800.0,21.7113,21.7113,21.6378,21.646,44800.0
2012-03-12 13:55:00,26.52,26.59,26.52,26.58,24100.0,21.646,21.7031,21.646,21.695,24100.0
2012-03-12 14:00:00,26.57,26.57,26.53,26.55,25400.0,21.6868,21.6868,21.6542,21.6705,25400.0
2012-03-12 14:05:00,26.55,26.56,26.54,26.55,22600.0,21.6705,21.6786,21.6623,21.6705,22600.0
2012-03-12 14:10:00,26.55,26.55,26.48,26.49,63000.0,21.6705,21.6705,21.6133,21.6215,63000.0
2012-03-12 14:15:00,26.5,26.54,26.49,26.5,26100.0,21.6297,21.6623,21.6215,21.6297,26100.0
2012-03-12 14:20:00,26.5,26.53,26.49,26.49,32500.0,21.6297,21.6542,21.6215,21.6215,32500.0
2012-03-12 14:25:00,26.5,26.52,26.49,26.52,73100.0,21.6297,21.646,21.6215,21.646,73100.0
2012-03-12 14:30:00,26.51,26.51,26.48,26.49,68500.0,21.6378,21.6378,21.6133,21.6215,68500.0
2012-03-12 14:35:00,26.5,26.5,26.48,26.49,37800.0,21.6297,21.6297,21.6133,21.6215,37800.0
2012-03-12 14:40:00,26.5,26.5,26.48,26.48,31400.0,21.6297,21.6297,21.6133,21.6133,31400.0
2012-03-12 14:45:00,26.49,26.49,26.43,26.46,103900.0,21.6215,21.6215,21.5725,21.597,103900.0
2012-03-12 14:50:00,26.47,26.49,26.47,26.48,28300.0,21.6052,21.6215,21.6052,21.6133,28300.0
2012-03-12 14:55:00,26.47,26.48,26.47,26.48,20000.0,21.6052,21.6133,21.6052,21.6133,20000.0
2012-03-12 15:00:00,26.48,26.48,26.45,26.47,57400.0,21.6133,21.6133,21.5889,21.6052,57400.0
2012-03-12 15:05:00,26.48,26.48,26.47,26.48,31600.0,21.6133,21.6133,21.6052,21.6133,31600.0
2012-03-12 15:10:00,26.48,26.5,26.46,26.49,35400.0,21.6133,21.6297,21.597,21.6215,35400.0
2012-03-12 15:15:00,26.5,26.5,26.48,26.5,24700.0,21.6297,21.6297,21.6133,21.6297,24700.0
2012-03-12 15:20:00,26.49,26.52,26.49,26.49,29100.0,21.6215,21.646,21.6215,21.6215,29100.0
2012-03-12 15:25:00,26.5,26.51,26.49,26.5,19600.0,21.6297,21.6378,21.6215,21.6297,19600.0
2012-03-12 15:30:00,26.49,26.5,26.49,26.49,18900.0,21.6215,21.6297,21.6215,21.6215,18900.0
2012-03-12 15:35:00,26.49,26.5,26.45,26.45,81200.0,21.6215,21.6297,21.5889,21.5889,81200.0
2012-03-12 15:40:00,26.45,26.45,26.36,26.41,125500.0,21.5889,21.5889,21.5154,21.5562,125500.0
2012-03-12 15:45:00,26.41,26.45,26.4,26.43,59800.0,21.5562,21.5889,21.548,21.5725,59800.0
2012-03-12 15:50:00,26.43,26.43,26.38,26.41,113600.0,21.5725,21.5725,21.5317,21.5562,113600.0
2012-03-12 15:55:00,26.41,26.46,26.39,26.45,153300.0,21.5562,21.597,21.5399,21.5889,153300.0
2012-03-13 09:30:00,26.63,26.88,26.61,26.84,44500.0,21.7358,21.9398,21.7194,21.9072,44500.0
2012-03-13 09:35:00,26.83,26.83,26.7,26.79,50000.0,21.899,21.899,21.7929,21.8664,50000.0
2012-03-13 09:40:00,26.77,26.8,26.7,26.77,69200.0,21.85,21.8745,21.7929,21.85,69200.0
2012-03-13 09:45:00,26.76,26.77,26.66,26.67,43300.0,21.8419,21.85,21.7603,21.7684,43300.0
2012-03-13 09:50:00,26.67,26.77,26.67,26.75,21700.0,21.7684,21.85,21.7684,21.8337,21700.0
2012-03-13 09:55:00,26.75,26.75,26.68,26.75,38200.0,21.8337,21.8337,21.7766,21.8337,38200.0
2012-03-13 10:00:00,26.76,26.79,26.73,26.73,32300.0,21.8419,21.8664,21.8174,21.8174,32300.0
2012-03-13 10:05:00,26.73,26.73,26.63,26.69,57700.0,21.8174,21.8174,21.7358,21.7847,57700.0
2012-03-13 10:10:00,26.69,26.76,26.66,26.76,43300.0,21.7847,21.8419,21.7603,21.8419,43300.0
2012-03-13 10:15:00,26.75,26.76,26.67,26.71,35300.0,21.8337,21.8419,21.7684,21.8011,35300.0
2012-03-13 10:20:00,26.71,26.72,26.69,26.7,19600.0,21.8011,21.8092,21.7847,21.7929,19600.0
2012-03-13 10:25:00,26.7,26.75,26.68,26.72,42100.0,21.7929,21.8337,21.7766,21.8092,42100.0
2012-03-13 10:30:00,26.72,26.76,26.72,26.73,52700.0,21.8092,21.8419,21.8092,21.8174,52700.0
2012-03-13 10:35:00,26.73,26.76,26.72,26.75,44100.0,21.8174,21.8419,21.8092,21.8337,44100.0
2012-03-13 10:40:00,26.75,26.8,26.74,26.79,57800.0,21.8337,21.8745,21.8256,21.8664,57800.0
2012-03-13 10:45:00,26.79,26.8,26.7,26.7,60600.0,21.8664,21.8745,21.7929,21.7929,60600.0
2012-03-13 10:50:00,26.69,26.7,26.66,26.68,45300.0,21.7847,21.7929,21.7603,21.7766,45300.0
2012-03-13 10:55:00,26.68,26.68,26.63,26.67,46800.0,21.7766,21.7766,21.7358,21.7684,46800.0
2012-03-13 11:00:00,26.67,26.68,26.61,26.62,98300.0,21.7684,21.7766,21.7194,21.7276,98300.0
2012-03-13 11:05:00,26.62,26.65,26.59,26.6,41300.0,21.7276,21.7521,21.7031,21.7113,41300.0
2012-03-13 11:10:00,26.6,26.61,26.57,26.58,39500.0,21.7113,21.7194,21.6868,21.695,39500.0
2012-03-13 11:15:00,26.58,26.6,26.49,26.49,170300.0,21.695,21.7113,21.6215,21.6215,170300.0
2012-03-13 11:20:00,26.5,26.56,26.47,26.48,187200.0,21.6297,21.6786,21.6052,21.6133,187200.0
2012-03-13 11:25:00,26.49,26.6,26.49,26.59,46700.0,21.6215,21.7113,21.6215,21.7031,46700.0
2012-03-13 11:30:00,26.59,26.67,26.59,26.65,27200.0,21.7031,21.7684,21.7031,21.7521,27200.0
2012-03-13 11:35:00,26.65,26.79,26.65,26.79,37700.0,21.7521,21.8664,21.7521,21.8664,37700.0
2012-03-13 11:40:00,26.79,26.8,26.74,26.74,51000.0,21.8664,21.8745,21.8256,21.8256,51000.0
2012-03-13 11:45:00,26.74,26.75,26.68,26.74,31800.0,21.8256,21.8337,21.7766,21.8256,31800.0
2012-03-13 11:50:00,26.74,26.75,26.71,26.71,26600.0,21.8256,21.8337,21.8011,21.8011,26600.0
2012-03-13 11:55:00,26.72,26.75,26.71,26.75,11900.0,21.8092,21.8337,21.8011,21.8337,11900.0
2012-03-13 12:00:00,26.75,26.78,26.73,26.74,22400.0,21.8337,21.8582,21.8174,21.8256,22400.0
2012-03-13 12:05:00,26.75,26.79,26.75,26.78,43700.0,21.8337,21.8664,21.8337,21.8582,43700.0
2012-03-13 12:10:00,26.78,26.8,26.73,26.73,38800.0,21.8582,21.8745,21.8174,21.8174,38800.0
2012-03-13 12:15:00,26.74,26.75,26.72,26.73,16200.0,21.8256,21.8337,21.8092,21.8174,16200.0
2012-03-13 12:20:00,26.72,26.76,26.72,26.74,26600.0,21.8092,21.8419,21.8092,21.8256,26600.0
2012-03-13 12:25:00,26.74,26.75,26.74,26.75,10500.0,21.8256,21.8337,21.8256,21.8337,10500.0
2012-03-13 12:30:00,26.75,26.75,26.7,26.73,37400.0,21.8337,21.8337,21.7929,21.8174,37400.0
2012-03-13 12:35:00,26.74,26.75,26.73,26.74,26900.0,21.8256,21.8337,21.8174,21.8256,26900.0
2012-03-13 12:40:00,26.74,26.75,26.7,26.71,23700.0,21.8256,21.8337,21.7929,21.8011,23700.0
2012-03-13 12:45:00,26.71,26.74,26.69,26.72,22600.0,21.8011,21.8256,21.7847,21.8092,22600.0
2012-03-13 12:50:00,26.72,26.76,26.72,26.72,14000.0,21.8092,21.8419,21.8092,21.8092,14000.0
2012-03-13 12:55:00,26.72,26.74,26.72,26.72,6800.0,21.8092,21.8256,21.8092,21.8092,6800.0
2012-03-13 13:00:00,26.72,26.72,26.71,26.72,19700.0,21.8092,21.8092,21.8011,21.8092,19700.0
2012-03-13 13:05:00,26.71,26.74,26.71,26.73,18400.0,21.8011,21.8256,21.8011,21.8174,18400.0
2012-03-13 13:10:00,26.74,26.76,26.74,26.76,5600.0,21.8256,21.8419,21.8256,21.8419,5600.0
2012-03-13 13:15:00,26.75,26.76,26.75,26.76,24200.0,21.8337,21.8419,21.8337,21.8419,24200.0
2012-03-13 13:20:00,26.77,26.8,26.77,26.8,32900.0,21.85,21.8745,21.85,21.8745,32900.0
2012-03-13 13:25:00,26.8,26.8,26.74,26.74,39000.0,21.8745,21.8745,21.8256,21.8256,39000.0
2012-03-13 13:30:00,26.74,26.78,26.72,26.78,32300.0,21.8256,21.8582,21.8092,21.8582,32300.0
2012-03-13 13:35:00,26.78,26.78,26.77,26.78,9100.0,21.8582,21.8582,21.85,21.8582,9100.0
2012-03-13 13:40:00,26.79,26.79,26.77,26.78,20700.0,21.8664,21.8664,21.85,21.8582,20700.0
2012-03-13 13:45:00,26.78,26.84,26.75,26.83,33900.0,21.8582,21.9072,21.8337,21.899,33900.0
2012-03-13 13:50:00,26.83,26.84,26.81,26.82,15200.0,21.899,21.9072,21.8827,21.8909,15200.0
2012-03-13 13:55:00,26.82,26.82,26.81,26.82,9400.0,21.8909,21.8909,21.8827,21.8909,9400.0
2012-03-13 14:00:00,26.82,26.82,26.78,26.8,11500.0,21.8909,21.8909,21.8582,21.8745,11500.0
2012-03-13 14:05:00,26.81,26.81,26.77,26.8,24600.0,21.8827,21.8827,21.85,21.8745,24600.0
2012-03-13 14:10:00,26.81,26.87,26.79,26.85,30800.0,21.8827,21.9317,21.8664,21.9153,30800.0
2012-03-13 14:15:00,26.85,26.9,26.83,26.9,28900.0,21.9153,21.9562,21.899,21.9562,28900.0
2012-03-13 14:20:00,26.89,26.93,26.85,26.86,40300.0,21.948,21.9806,21.9153,21.9235,40300.0
2012-03-13 14:25:00,26.85,26.89,26.84,26.89,31900.0,21.9153,21.948,21.9072,21.948,31900.0
2012-03-13 14:30:00,26.9,26.95,26.86,26.86,64400.0,21.9562,21.997,21.9235,21.9235,64400.0
2012-03-13 14:35:00,26.86,26.91,26.85,26.88,29300.0,21.9235,21.9643,21.9153,21.9398,29300.0
2012-03-13 14:40:00,26.9,26.96,26.89,26.91,51700.0,21.9562,22.0051,21.948,21.9643,51700.0
2012-03-13 14:45:00,26.91,26.94,26.89,26.92,40700.0,21.9643,21.9888,21.948,21.9725,40700.0
2012-03-13 14:50:00,26.92,26.93,26.87,26.9,29100.0,21.9725,21.9806,21.9317,21.9562,29100.0
2012-03-13 14:55:00,26.91,26.93,26.89,26.92,34100.0,21.9643,21.9806,21.948,21.9725,34100.0
2012-03-13 15:00:00,26.93,26.99,26.89,26.96,52800.0,21.9806,22.0296,21.948,22.0051,52800.0
2012-03-13 15:05:00,26.96,27.0,26.95,26.97,28500.0,22.0051,22.0378,21.997,22.0133,28500.0
2012-03-13 15:10:00,26.97,26.98,26.94,26.96,32700.0,22.0133,22.0214,21.9888,22.0051,32700.0
2012-03-13 15:15:00,26.96,26.98,26.93,26.98,37600.0,22.0051,22.0214,21.9806,22.0214,37600.0
2012-03-13 15:20:00,26.98,27.0,26.95,26.98,74200.0,22.0214,22.0378,21.997,22.0214,74200.0
2012-03-13 15:25:00,26.98,26.99,26.91,26.96,74100.0,22.0214,22.0296,21.9643,22.0051,74100.0
2012-03-13 15:30:00,26.97,27.0,26.96,27.0,84400.0,22.0133,22.0378,22.0051,22.0378,84400.0
2012-03-13 15:35:00,27.0,27.08,27.0,27.07,102600.0,22.0378,22.1031,22.0378,22.0949,102600.0
2012-03-13 15:40:00,27.07,27.1,27.04,27.09,66200.0,22.0949,22.1194,22.0704,22.1112,66200.0
2012-03-13 15:45:00,27.08,27.1,27.06,27.07,61200.0,22.1031,22.1194,22.0867,22.0949,61200.0
2012-03-13 15:50:00,27.07,27.1,27.06,27.09,103900.0,22.0949,22.1194,22.0867,22.1112,103900.0
2012-03-13 15:55:00,27.09,27.14,27.08,27.14,106000.0,22.1112,22.152,22.1031,22.152,106000.0
2012-03-14 09:30:00,27.23,27.41,27.17,27.3,53600.0,22.2255,22.3724,22.1765,22.2826,53600.0
2012-03-14 09:35:00,27.31,27.5,27.3,27.49,62200.0,22.2908,22.4459,22.2826,22.4377,62200.0
2012-03-14 09:40:00,27.48,27.5,27.41,27.47,30300.0,22.4296,22.4459,22.3724,22.4214,30300.0
2012-03-14 09:45:00,27.48,27.64,27.44,27.63,60400.0,22.4296,22.5601,22.3969,22.552,60400.0
2012-03-14 09:50:00,27.63,27.69,27.56,27.66,39800.0,22.552,22.601,22.4949,22.5765,39800.0
2012-03-14 09:55:00,27.65,27.66,27.56,27.59,82300.0,22.5683,22.5765,22.4949,22.5193,82300.0
2012-03-14 10:00:00,27.59,27.63,27.51,27.63,48000.0,22.5193,22.552,22.454,22.552,48000.0
2012-03-14 10:05:00,27.63,27.74,27.62,27.74,70100.0,22.552,22.6418,22.5438,22.6418,70100.0
2012-03-14 10:10:00,27.74,27.76,27.68,27.74,86100.0,22.6418,22.6581,22.5928,22.6418,86100.0
2012-03-14 10:15:00,27.75,27.83,27.75,27.78,110400.0,22.6499,22.7152,22.6499,22.6744,110400.0
2012-03-14 10:20:00,27.78,27.78,27.6,27.67,67700.0,22.6744,22.6744,22.5275,22.5846,67700.0
2012-03-14 10:25:00,27.67,27.73,27.63,27.67,88700.0,22.5846,22.6336,22.552,22.5846,88700.0
2012-03-14 10:30:00,27.67,27.73,27.66,27.71,81400.0,22.5846,22.6336,22.5765,22.6173,81400.0
2012-03-14 10:35:00,27.71,27.8,27.69,27.8,42400.0,22.6173,22.6907,22.601,22.6907,42400.0
2012-03-14 10:40:00,27.8,27.82,27.76,27.78,69000.0,22.6907,22.7071,22.6581,22.6744,69000.0
2012-03-14 10:45:00,27.78,27.92,27.77,27.78,149600.0,22.6744,22.7887,22.6663,22.6744,149600.0
2012-03-14 10:50:00,27.77,27.78,27.61,27.74,93200.0,22.6663,22.6744,22.5357,22.6418,93200.0
2012-03-14 10:55:00,27.74,27.75,27.63,27.65,34900.0,22.6418,22.6499,22.552,22.5683,34900.0
2012-03-14 11:00:00,27.65,27.66,27.52,27.53,37700.0,22.5683,22.5765,22.4622,22.4704,37700.0
2012-03-14 11:05:00,27.53,27.61,27.5,27.6,31900.0,22.4704,22.5357,22.4459,22.5275,31900.0
2012-03-14 11:10:00,27.6,27.65,27.56,27.61,52800.0,22.5275,22.5683,22.4949,22.5357,52800.0
2012-03-14 11:15:00,27.6,27.61,27.55,27.56,12400.0,22.5275,22.5357,22.4867,22.4949,12400.0
2012-03-14 11:20:00,27.55,27.61,27.55,27.55,14200.0,22.4867,22.5357,22.4867,22.4867,14200.0
2012-03-14 11:25:00,27.55,27.6,27.53,27.53,24600.0,22.4867,22.5275,22.4704,22.4704,24600.0
2012-03-14 11:30:00,27.53,27.53,27.42,27.46,29400.0,22.4704,22.4704,22.3806,22.4132,29400.0
2012-03-14 11:35:00,27.46,27.5,27.42,27.48,19700.0,22.4132,22.4459,22.3806,22.4296,19700.0
2012-03-14 11:40:00,27.48,27.5,27.44,27.5,30400.0,22.4296,22.4459,22.3969,22.4459,30400.0
2012-03-14 11:45:00,27.49,27.52,27.48,27.5,25200.0,22.4377,22.4622,22.4296,22.4459,25200.0
2012-03-14 11:50:00,27.51,27.53,27.5,27.51,14000.0,22.454,22.4704,22.4459,22.454,14000.0
2012-03-14 11:55:00,27.51,27.54,27.5,27.53,21000.0,22.454,22.4785,22.4459,22.4704,21000.0
2012-03-14 12:00:00,27.53,27.54,27.52,27.53,15000.0,22.4704,22.4785,22.4622,22.4704,15000.0
2012-03-14 12:05:00,27.53,27.54,27.51,27.53,17000.0,22.4704,22.4785,22.454,22.4704,17000.0
2012-03-14 12:10:00,27.53,27.55,27.51,27.52,14900.0,22.4704,22.4867,22.454,22.4622,14900.0
2012-03-14 12:15:00,27.52,27.52,27.5,27.5,15000.0,22.4622,22.4622,22.4459,22.4459,15000.0
2012-03-14 12:20:00,27.51,27.52,27.48,27.52,34400.0,22.454,22.4622,22.4296,22.4622,34400.0
2012-03-14 12:25:00,27.51,27.51,27.45,27.45,15400.0,22.454,22.454,22.4051,22.4051,15400.0
2012-03-14 12:30:00,27.44,27.5,27.4,27.5,24600.0,22.3969,22.4459,22.3643,22.4459,24600.0
2012-03-14 12:35:00,27.5,27.58,27.5,27.55,19300.0,22.4459,22.5112,22.4459,22.4867,19300.0
2012-03-14 12:40:00,27.54,27.54,27.49,27.5,8400.0,22.4785,22.4785,22.4377,22.4459,8400.0
2012-03-14 12:45:00,27.49,27.49,27.46,27.49,16700.0,22.4377,22.4377,22.4132,22.4377,16700.0
2012-03-14 12:50:00,27.5,27.52,27.49,27.52,21300.0,22.4459,22.4622,22.4377,22.4622,21300.0
2012-03-14 12:55:00,27.5,27.52,27.49,27.5,18600.0,22.4459,22.4622,22.4377,22.4459,18600.0
2012-03-14 13:00:00,27.5,27.52,27.47,27.51,10700.0,22.4459,22.4622,22.4214,22.454,10700.0
2012-03-14 13:05:00,27.5,27.55,27.49,27.55,21900.0,22.4459,22.4867,22.4377,22.4867,21900.0
2012-03-14 13:10:00,27.55,27.59,27.55,27.57,19400.0,22.4867,22.5193,22.4867,22.503,19400.0
2012-03-14 13:15:00,27.58,27.6,27.57,27.57,36500.0,22.5112,22.5275,22.503,22.503,36500.0
2012-03-14 13:20:00,27.57,27.63,27.57,27.62,35800.0,22.503,22.552,22.503,22.5438,35800.0
2012-03-14 13:25:00,27.63,27.7,27.62,27.68,44500.0,22.552,22.6091,22.5438,22.5928,44500.0
2012-03-14 13:30:00,27.67,27.67,27.59,27.63,35500.0,22.5846,22.5846,22.5193,22.552,35500.0
2012-03-14 13:35:00,27.63,27.65,27.59,27.65,43600.0,22.552,22.5683,22.5193,22.5683,43600.0
2012-03-14 13:40:00,27.65,27.66,27.6,27.64,66800.0,22.5683,22.5765,22.5275,22.5601,66800.0
2012-03-14 13:45:00,27.64,27.66,27.63,27.64,73200.0,22.5601,22.5765,22.552,22.5601,73200.0
2012-03-14 13:50:00,27.64,27.67,27.62,27.66,18700.0,22.5601,22.5846,22.5438,22.5765,18700.0
2012-03-14 13:55:00,27.67,27.67,27.6,27.64,58100.0,22.5846,22.5846,22.5275,22.5601,58100.0
2012-03-14 14:00:00,27.65,27.66,27.63,27.63,22600.0,22.5683,22.5765,22.552,22.552,22600.0
2012-03-14 14:05:00,27.64,27.66,27.6,27.62,60300.0,22.5601,22.5765,22.5275,22.5438,60300.0
2012-03-14 14:10:00,27.63,27.63,27.5,27.5,29200.0,22.552,22.552,22.4459,22.4459,29200.0
2012-03-14 14:15:00,27.5,27.56,27.48,27.54,36900.0,22.4459,22.4949,22.4296,22.4785,36900.0
2012-03-14 14:20:00,27.53,27.59,27.49,27.58,37100.0,22.4704,22.5193,22.4377,22.5112,37100.0
2012-03-14 14:25:00,27.59,27.63,27.58,27.62,28300.0,22.5193,22.552,22.5112,22.5438,28300.0
2012-03-14 14:30:00,27.63,27.71,27.6,27.71,94200.0,22.552,22.6173,22.5275,22.6173,94200.0
2012-03-14 14:35:00,27.71,27.73,27.65,27.65,43500.0,22.6173,22.6336,22.5683,22.5683,43500.0
2012-03-14 14:40:00,27.65,27.66,27.6,27.62,35500.0,22.5683,22.5765,22.5275,22.5438,35500.0
2012-03-14 14:45:00,27.61,27.69,27.6,27.65,38800.0,22.5357,22.601,22.5275,22.5683,38800.0
2012-03-14 14:50:00,27.65,27.66,27.62,27.64,14400.0,22.5683,22.5765,22.5438,22.5601,14400.0
2012-03-14 14:55:00,27.64,27.71,27.64,27.7,35900.0,22.5601,22.6173,22.5601,22.6091,35900.0
2012-03-14 15:00:00,27.7,27.7,27.61,27.61,24900.0,22.6091,22.6091,22.5357,22.5357,24900.0
2012-03-14 15:05:00,27.61,27.66,27.61,27.64,20300.0,22.5357,22.5765,22.5357,22.5601,20300.0
2012-03-14 15:10:00,27.64,27.64,27.59,27.63,27300.0,22.5601,22.5601,22.5193,22.552,27300.0
2012-03-14 15:15:00,27.64,27.65,27.57,27.59,46400.0,22.5601,22.5683,22.503,22.5193,46400.0
2012-03-14 15:20:00,27.59,27.63,27.58,27.63,25800.0,22.5193,22.552,22.5112,22.552,25800.0
2012-03-14 15:25:00,27.64,27.72,27.58,27.71,90900.0,22.5601,22.6254,22.5112,22.6173,90900.0
2012-03-14 15:30:00,27.71,27.75,27.61,27.62,90000.0,22.6173,22.6499,22.5357,22.5438,90000.0
2012-03-14 15:35:00,27.63,27.66,27.63,27.65,24500.0,22.552,22.5765,22.552,22.5683,24500.0
2012-03-14 15:40:00,27.65,27.69,27.63,27.69,76600.0,22.5683,22.601,22.552,22.601,76600.0
2012-03-14 15:45:00,27.69,27.72,27.67,27.7,77000.0,22.601,22.6254,22.5846,22.6091,77000.0
2012-03-14 15:50:00,27.7,27.72,27.66,27.71,147200.0,22.6091,22.6254,22.5765,22.6173,147200.0
2012-03-14 15:55:00,27.71,27.73,27.68,27.72,176900.0,22.6173,22.6336,22.5928,22.6254,176900.0
2012-03-15 09:30:00,27.88,28.23,27.8,27.91,173700.0,22.756,23.0417,22.6907,22.7805,173700.0
2012-03-15 09:35:00,27.91,27.93,27.74,27.8,60300.0,22.7805,22.7969,22.6418,22.6907,60300.0
2012-03-15 09:40:00,27.8,27.86,27.75,27.81,23300.0,22.6907,22.7397,22.6499,22.6989,23300.0
2012-03-15 09:45:00,27.8,27.92,27.77,27.83,60900.0,22.6907,22.7887,22.6663,22.7152,60900.0
2012-03-15 09:50:00,27.83,28.09,27.82,28.09,116700.0,22.7152,22.9274,22.7071,22.9274,116700.0
2012-03-15 09:55:00,28.09,28.15,28.0,28.01,80800.0,22.9274,22.9764,22.854,22.8621,80800.0
2012-03-15 10:00:00,28.0,28.13,28.0,28.02,71200.0,22.854,22.9601,22.854,22.8703,71200.0
2012-03-15 10:05:00,28.01,28.12,28.0,28.1,65800.0,22.8621,22.9519,22.854,22.9356,65800.0
2012-03-15 10:10:00,28.1,28.11,27.96,27.96,146100.0,22.9356,22.9438,22.8213,22.8213,146100.0
2012-03-15 10:15:00,27.96,28.2,27.96,28.2,86800.0,22.8213,23.0172,22.8213,23.0172,86800.0
2012-03-15 10:20:00,28.2,28.21,27.98,27.99,99100.0,23.0172,23.0254,22.8377,22.8458,99100.0
2012-03-15 10:25:00,27.98,28.06,27.96,28.05,44600.0,22.8377,22.903,22.8213,22.8948,44600.0
2012-03-15 10:30:00,28.05,28.15,28.05,28.12,41000.0,22.8948,22.9764,22.8948,22.9519,41000.0
2012-03-15 10:35:00,28.13,28.14,28.01,28.04,30000.0,22.9601,22.9683,22.8621,22.8866,30000.0
2012-03-15 10:40:00,28.05,28.16,28.0,28.16,31100.0,22.8948,22.9846,22.854,22.9846,31100.0
2012-03-15 10:45:00,28.16,28.16,28.09,28.12,24400.0,22.9846,22.9846,22.9274,22.9519,24400.0
2012-03-15 10:50:00,28.12,28.13,28.06,28.13,23600.0,22.9519,22.9601,22.903,22.9601,23600.0
2012-03-15 10:55:00,28.13,28.17,28.02,28.03,52800.0,22.9601,22.9927,22.8703,22.8785,52800.0
2012-03-15 11:00:00,28.04,28.09,28.0,28.05,38400.0,22.8866,22.9274,22.854,22.8948,38400.0
2012-03-15 11:05:00,28.05,28.06,28.0,28.02,45500.0,22.8948,22.903,22.854,22.8703,45500.0
2012-03-15 11:10:00,28.03,28.06,28.03,28.03,18400.0,22.8785,22.903,22.8785,22.8785,18400.0
2012-03-15 11:15:00,28.02,28.06,28.0,28.01,23400.0,22.8703,22.903,22.854,22.8621,23400.0
2012-03-15 11:20:00,28.01,28.14,28.01,28.14,27300.0,22.8621,22.9683,22.8621,22.9683,27300.0
2012-03-15 11:25:00,28.13,28.15,28.1,28.13,35900.0,22.9601,22.9764,22.9356,22.9601,35900.0
2012-03-15 11:30:00,28.12,28.17,28.12,28.15,21200.0,22.9519,22.9927,22.9519,22.9764,21200.0
2012-03-15 11:35:00,28.14,28.14,28.05,28.09,28000.0,22.9683,22.9683,22.8948,22.9274,28000.0
2012-03-15 11:40:00,28.09,28.2,28.09,28.16,27400.0,22.9274,23.0172,22.9274,22.9846,27400.0
2012-03-15 11:45:00,28.15,28.18,28.05,28.06,52500.0,22.9764,23.0009,22.8948,22.903,52500.0
2012-03-15 11:50:00,28.07,28.12,28.05,28.1,27200.0,22.9111,22.9519,22.8948,22.9356,27200.0
2012-03-15 11:55:00,28.1,28.13,28.1,28.11,10100.0,22.9356,22.9601,22.9356,22.9438,10100.0
2012-03-15 12:00:00,28.1,28.16,28.09,28.15,23600.0,22.9356,22.9846,22.9274,22.9764,23600.0
2012-03-15 12:05:00,28.14,28.18,28.12,28.15,16100.0,22.9683,23.0009,22.9519,22.9764,16100.0
2012-03-15 12:10:00,28.16,28.16,28.11,28.13,11400.0,22.9846,22.9846,22.9438,22.9601,11400.0
2012-03-15 12:15:00,28.14,28.2,28.14,28.2,15100.0,22.9683,23.0172,22.9683,23.0172,15100.0
2012-03-15 12:20:00,28.18,28.25,28.16,28.25,50600.0,23.0009,23.058,22.9846,23.058,50600.0
2012-03-15 12:25:00,28.25,28.25,28.22,28.25,30500.0,23.058,23.058,23.0336,23.058,30500.0
2012-03-15 12:30:00,28.25,28.25,28.22,28.25,33600.0,23.058,23.058,23.0336,23.058,33600.0
2012-03-15 12:35:00,28.25,28.34,28.22,28.33,52600.0,23.058,23.1315,23.0336,23.1233,52600.0
2012-03-15 12:40:00,28.33,28.4,28.32,28.38,46100.0,23.1233,23.1805,23.1152,23.1641,46100.0
2012-03-15 12:45:00,28.38,28.4,28.28,28.31,31500.0,23.1641,23.1805,23.0825,23.107,31500.0
2012-03-15 12:50:00,28.3,28.3,28.14,28.15,72400.0,23.0989,23.0989,22.9683,22.9764,72400.0
2012-03-15 12:55:00,28.16,28.21,28.16,28.21,22200.0,22.9846,23.0254,22.9846,23.0254,22200.0
2012-03-15 13:00:00,28.21,28.25,28.21,28.22,15000.0,23.0254,23.058,23.0254,23.0336,15000.0
2012-03-15 13:05:00,28.21,28.25,28.2,28.23,12900.0,23.0254,23.058,23.0172,23.0417,12900.0
2012-03-15 13:10:00,28.23,28.24,28.16,28.16,12800.0,23.0417,23.0499,22.9846,22.9846,12800.0
2012-03-15 13:15:00,28.17,28.2,28.16,28.18,40600.0,22.9927,23.0172,22.9846,23.0009,40600.0
2012-03-15 13:20:00,28.18,28.24,28.18,28.2,24400.0,23.0009,23.0499,23.0009,23.0172,24400.0
2012-03-15 13:25:00,28.2,28.2,28.04,28.07,52200.0,23.0172,23.0172,22.8866,22.9111,52200.0
2012-03-15 13:30:00,28.08,28.18,28.08,28.17,23100.0,22.9193,23.0009,22.9193,22.9927,23100.0
2012-03-15 13:35:00,28.16,28.18,28.13,28.16,15500.0,22.9846,23.0009,22.9601,22.9846,15500.0
2012-03-15 13:40:00,28.16,28.16,28.12,28.13,29000.0,22.9846,22.9846,22.9519,22.9601,29000.0
2012-03-15 13:45:00,28.13,28.14,28.05,28.1,22400.0,22.9601,22.9683,22.8948,22.9356,22400.0
2012-03-15 13:50:00,28.09,28.09,28.01,28.02,20900.0,22.9274,22.9274,22.8621,22.8703,20900.0
2012-03-15 13:55:00,28.01,28.08,28.01,28.03,44900.0,22.8621,22.9193,22.8621,22.8785,44900.0
2012-03-15 14:00:00,28.04,28.04,27.99,28.03,48300.0,22.8866,22.8866,22.8458,22.8785,48300.0
2012-03-15 14:05:00,28.03,28.12,28.03,28.11,37100.0,22.8785,22.9519,22.8785,22.9438,37100.0
2012-03-15 14:10:00,28.11,28.12,28.02,28.06,19100.0,22.9438,22.9519,22.8703,22.903,19100.0
2012-03-15 14:15:00,28.07,28.14,28.04,28.13,31900.0,22.9111,22.9683,22.8866,22.9601,31900.0
2012-03-15 14:20:00,28.13,28.2,28.12,28.17,22800.0,22.9601,23.0172,22.9519,22.9927,22800.0
2012-03-15 14:25:00,28.16,28.21,28.16,28.19,158000.0,22.9846,23.0254,22.9846,23.0091,158000.0
2012-03-15 14:30:00,28.19,28.24,28.17,28.23,31100.0,23.0091,23.0499,22.9927,23.0417,31100.0
2012-03-15 14:35:00,28.23,28.25,28.2,28.22,46400.0,23.0417,23.058,23.0172,23.0336,46400.0
2012-03-15 14:40:00,28.22,28.28,28.22,28.25,28700.0,23.0336,23.0825,23.0336,23.058,28700.0
2012-03-15 14:45:00,28.25,28.28,28.25,28.27,14400.0,23.058,23.0825,23.058,23.0744,14400.0
2012-03-15 14:50:00,28.27,28.3,28.27,28.27,9200.0,23.0744,23.0989,23.0744,23.0744,9200.0
2012-03-15 14:55:00,28.27,28.28,28.25,28.28,16200.0,23.0744,23.0825,23.058,23.0825,16200.0
2012-03-15 15:00:00,28.27,28.31,28.27,28.31,78400.0,23.0744,23.107,23.0744,23.107,78400.0
2012-03-15 15:05:00,28.3,28.31,28.26,28.26,29900.0,23.0989,23.107,23.0662,23.0662,29900.0
2012-03-15 15:10:00,28.27,28.31,28.25,28.29,61700.0,23.0744,23.107,23.058,23.0907,61700.0
2012-03-15 15:15:00,28.29,28.32,28.26,28.3,70000.0,23.0907,23.1152,23.0662,23.0989,70000.0
2012-03-15 15:20:00,28.3,28.32,28.29,28.3,34700.0,23.0989,23.1152,23.0907,23.0989,34700.0
2012-03-15 15:25:00,28.3,28.34,28.26,28.33,56800.0,23.0989,23.1315,23.0662,23.1233,56800.0
2012-03-15 15:30:00,28.33,28.34,28.28,28.3,46000.0,23.1233,23.1315,23.0825,23.0989,46000.0
2012-03-15 15:35:00,28.3,28.33,28.28,28.3,77700.0,23.0989,23.1233,23.0825,23.0989,77700.0
2012-03-15 15:40:00,28.3,28.35,28.3,28.33,57800.0,23.0989,23.1397,23.0989,23.1233,57800.0
2012-03-15 15:45:00,28.34,28.35,28.26,28.27,85600.0,23.1315,23.1397,23.0662,23.0744,85600.0
2012-03-15 15:50:00,28.27,28.32,28.24,28.24,74600.0,23.0744,23.1152,23.0499,23.0499,74600.0
2012-03-15 15:55:00,28.25,28.3,28.25,28.3,110000.0,23.058,23.0989,23.058,23.0989,110000.0
2012-03-16 09:30:00,27.95,28.5,27.95,28.36,318400.0,22.8132,23.2621,22.8132,23.1478,318400.0
2012-03-16 09:35:00,28.37,28.38,28.15,28.22,64100.0,23.156,23.1641,22.9764,23.0336,64100.0
2012-03-16 09:40:00,28.22,28.29,27.99,27.99,39400.0,23.0336,23.0907,22.8458,22.8458,39400.0
2012-03-16 09:45:00,27.98,28.05,27.9,27.91,73500.0,22.8377,22.8948,22.7724,22.7805,73500.0
2012-03-16 09:50:00,27.92,27.92,27.8,27.85,87000.0,22.7887,22.7887,22.6907,22.7316,87000.0
2012-03-16 09:55:00,27.85,27.86,27.75,27.76,106200.0,22.7316,22.7397,22.6499,22.6581,106200.0
2012-03-16 10:00:00,27.77,27.92,27.68,27.91,207000.0,22.6663,22.7887,22.5928,22.7805,207000.0
2012-03-16 10:05:00,27.91,28.21,27.91,28.18,212800.0,22.7805,23.0254,22.7805,23.0009,212800.0
2012-03-16 10:10:00,28.17,28.21,28.12,28.18,89900.0,22.9927,23.0254,22.9519,23.0009,89900.0
2012-03-16 10:15:00,28.19,28.27,27.98,28.02,122900.0,23.0091,23.0744,22.8377,22.8703,122900.0
2012-03-16 10:20:00,28.02,28.2,28.02,28.19,102200.0,22.8703,23.0172,22.8703,23.0091,102200.0
2012-03-16 10:25:00,28.18,28.19,28.09,28.14,28500.0,23.0009,23.0091,22.9274,22.9683,28500.0
2012-03-16 10:30:00,28.15,28.16,28.08,28.15,37300.0,22.9764,22.9846,22.9193,22.9764,37300.0
2012-03-16 10:35:00,28.15,28.2,28.12,28.12,39700.0,22.9764,23.0172,22.9519,22.9519,39700.0
2012-03-16 10:40:00,28.13,28.15,28.1,28.14,81400.0,22.9601,22.9764,22.9356,22.9683,81400.0
2012-03-16 10:45:00,28.14,28.18,28.08,28.14,123200.0,22.9683,23.0009,22.9193,22.9683,123200.0
2012-03-16 10:50:00,28.13,28.15,28.01,28.01,138500.0,22.9601,22.9764,22.8621,22.8621,138500.0
2012-03-16 10:55:00,28.02,28.09,28.02,28.08,29800.0,22.8703,22.9274,22.8703,22.9193,29800.0
2012-03-16 11:00:00,28.09,28.12,28.05,28.06,33000.0,22.9274,22.9519,22.8948,22.903,33000.0
2012-03-16 11:05:00,28.06,28.07,27.91,28.0,120600.0,22.903,22.9111,22.7805,22.854,120600.0
2012-03-16 11:10:00,28.01,28.04,27.94,27.95,60700.0,22.8621,22.8866,22.805,22.8132,60700.0
2012-03-16 11:15:00,27.94,27.99,27.9,27.91,34800.0,22.805,22.8458,22.7724,22.7805,34800.0
2012-03-16 11:20:00,27.91,27.98,27.88,27.92,40000.0,22.7805,22.8377,22.756,22.7887,40000.0
2012-03-16 11:25:00,27.94,27.99,27.92,27.97,16600.0,22.805,22.8458,22.7887,22.8295,16600.0
2012-03-16 11:30:00,27.97,27.99,27.91,27.96,18000.0,22.8295,22.8458,22.7805,22.8213,18000.0
2012-03-16 11:35:00,27.96,27.97,27.93,27.94,16800.0,22.8213,22.8295,22.7969,22.805,16800.0
2012-03-16 11:40:00,27.95,27.98,27.92,27.98,9900.0,22.8132,22.8377,22.7887,22.8377,9900.0
2012-03-16 11:45:00,27.98,27.99,27.96,27.96,13200.0,22.8377,22.8458,22.8213,22.8213,13200.0
2012-03-16 11:50:00,27.95,27.98,27.92,27.98,20700.0,22.8132,22.8377,22.7887,22.8377,20700.0
2012-03-16 11:55:00,27.99,28.0,27.98,27.99,16200.0,22.8458,22.854,22.8377,22.8458,16200.0
2012-03-16 12:00:00,27.98,27.99,27.95,27.95,10800.0,22.8377,22.8458,22.8132,22.8132,10800.0
2012-03-16 12:05:00,27.95,27.99,27.94,27.96,7200.0,22.8132,22.8458,22.805,22.8213,7200.0
2012-03-16 12:10:00,27.96,27.98,27.95,27.97,5300.0,22.8213,22.8377,22.8132,22.8295,5300.0
2012-03-16 12:15:00,27.98,27.99,27.95,27.96,15700.0,22.8377,22.8458,22.8132,22.8213,15700.0
2012-03-16 12:20:00,27.97,27.99,27.97,27.98,14600.0,22.8295,22.8458,22.8295,22.8377,14600.0
2012-03-16 12:25:00,27.99,28.0,27.94,27.98,48200.0,22.8458,22.854,22.805,22.8377,48200.0
2012-03-16 12:30:00,27.97,28.0,27.97,27.98,43100.0,22.8295,22.854,22.8295,22.8377,43100.0
2012-03-16 12:35:00,27.99,28.0,27.97,27.98,21900.0,22.8458,22.854,22.8295,22.8377,21900.0
2012-03-16 12:40:00,27.98,28.05,27.97,28.05,54600.0,22.8377,22.8948,22.8295,22.8948,54600.0
2012-03-16 12:45:00,28.05,28.07,28.03,28.07,22900.0,22.8948,22.9111,22.8785,22.9111,22900.0
2012-03-16 12:50:00,28.06,28.06,28.04,28.04,6300.0,22.903,22.903,22.8866,22.8866,6300.0
2012-03-16 12:55:00,28.04,28.05,28.02,28.04,8800.0,22.8866,22.8948,22.8703,22.8866,8800.0
2012-03-16 13:00:00,28.04,28.04,28.01,28.03,19100.0,22.8866,22.8866,22.8621,22.8785,19100.0
2012-03-16 13:05:00,28.03,28.04,28.02,28.03,5600.0,22.8785,22.8866,22.8703,22.8785,5600.0
2012-03-16 13:10:00,28.03,28.07,28.03,28.07,26900.0,22.8785,22.9111,22.8785,22.9111,26900.0
2012-03-16 13:15:00,28.06,28.06,28.0,28.0,17200.0,22.903,22.903,22.854,22.854,17200.0
2012-03-16 13:20:00,28.0,28.03,28.0,28.02,9800.0,22.854,22.8785,22.854,22.8703,9800.0
2012-03-16 13:25:00,28.01,28.02,27.86,27.92,177200.0,22.8621,22.8703,22.7397,22.7887,177200.0
2012-03-16 13:30:00,27.91,27.96,27.88,27.9,78400.0,22.7805,22.8213,22.756,22.7724,78400.0
2012-03-16 13:35:00,27.91,27.95,27.89,27.94,35300.0,22.7805,22.8132,22.7642,22.805,35300.0
2012-03-16 13:40:00,27.94,27.94,27.89,27.9,23400.0,22.805,22.805,22.7642,22.7724,23400.0
2012-03-16 13:45:00,27.89,27.92,27.88,27.92,20800.0,22.7642,22.7887,22.756,22.7887,20800.0
2012-03-16 13:50:00,27.92,28.01,27.9,27.99,47500.0,22.7887,22.8621,22.7724,22.8458,47500.0
2012-03-16 13:55:00,27.99,28.03,27.99,28.03,34700.0,22.8458,22.8785,22.8458,22.8785,34700.0
2012-03-16 14:00:00,28.03,28.04,28.01,28.02,16800.0,22.8785,22.8866,22.8621,22.8703,16800.0
2012-03-16 14:05:00,28.01,28.06,27.99,28.06,18000.0,22.8621,22.903,22.8458,22.903,18000.0
2012-03-16 14:10:00,28.05,28.07,28.01,28.01,15200.0,22.8948,22.9111,22.8621,22.8621,15200.0
2012-03-16 14:15:00,28.01,28.07,28.01,28.03,39900.0,22.8621,22.9111,22.8621,22.8785,39900.0
2012-03-16 14:20:00,28.05,28.07,28.04,28.05,18400.0,22.8948,22.9111,22.8866,22.8948,18400.0
2012-03-16 14:25:00,28.06,28.06,28.03,28.03,14600.0,22.903,22.903,22.8785,22.8785,14600.0
2012-03-16 14:30:00,28.04,28.04,27.99,28.01,24800.0,22.8866,22.8866,22.8458,22.8621,24800.0
2012-03-16 14:35:00,28.01,28.03,28.0,28.01,23900.0,22.8621,22.8785,22.854,22.8621,23900.0
2012-03-16 14:40:00,28.01,28.05,28.0,28.02,18200.0,22.8621,22.8948,22.854,22.8703,18200.0
2012-03-16 14:45:00,28.02,28.05,28.02,28.03,12300.0,22.8703,22.8948,22.8703,22.8785,12300.0
2012-03-16 14:50:00,28.03,28.07,28.02,28.07,33700.0,22.8785,22.9111,22.8703,22.9111,33700.0
2012-03-16 14:55:00,28.07,28.07,28.05,28.05,17000.0,22.9111,22.9111,22.8948,22.8948,17000.0
2012-03-16 15:00:00,28.05,28.06,28.03,28.04,19100.0,22.8948,22.903,22.8785,22.8866,19100.0
2012-03-16 15:05:00,28.04,28.04,28.0,28.03,20700.0,22.8866,22.8866,22.854,22.8785,20700.0
2012-03-16 15:10:00,28.04,28.04,27.99,28.0,49800.0,22.8866,22.8866,22.8458,22.854,49800.0
2012-03-16 15:15:00,28.01,28.03,27.98,28.01,17000.0,22.8621,22.8785,22.8377,22.8621,17000.0
2012-03-16 15:20:00,28.02,28.06,28.0,28.05,29700.0,22.8703,22.903,22.854,22.8948,29700.0
2012-03-16 15:25:00,28.06,28.09,28.05,28.08,34800.0,22.903,22.9274,22.8948,22.9193,34800.0
2012-03-16 15:30:00,28.07,28.08,28.02,28.05,33600.0,22.9111,22.9193,22.8703,22.8948,33600.0
2012-03-16 15:35:00,28.05,28.07,28.03,28.03,28300.0,22.8948,22.9111,22.8785,22.8785,28300.0
2012-03-16 15:40:00,28.04,28.04,28.0,28.02,62200.0,22.8866,22.8866,22.854,22.8703,62200.0
2012-03-16 15:45:00,28.03,28.04,27.97,28.0,45100.0,22.8785,22.8866,22.8295,22.854,45100.0
2012-03-16 15:50:00,28.0,28.0,27.97,27.99,84900.0,22.854,22.854,22.8295,22.8458,84900.0
2012-03-16 15:55:00,27.99,28.05,27.98,28.04,203000.0,22.8458,22.8948,22.8377,22.8866,203000.0
2012-03-19 09:30:00,28.16,28.25,28.0,28.17,118200.0,22.9846,23.058,22.854,22.9927,118200.0
2012-03-19 09:35:00,28.12,28.2,28.05,28.18,37400.0,22.9519,23.0172,22.8948,23.0009,37400.0
2012-03-19 09:40:00,28.19,28.33,28.19,28.27,73200.0,23.0091,23.1233,23.0091,23.0744,73200.0
2012-03-19 09:45:00,28.27,28.47,28.25,28.38,111100.0,23.0744,23.2376,23.058,23.1641,111100.0
2012-03-19 09:50:00,28.39,28.41,28.33,28.35,92800.0,23.1723,23.1886,23.1233,23.1397,92800.0
2012-03-19 09:55:00,28.35,28.41,28.34,28.34,59300.0,23.1397,23.1886,23.1315,23.1315,59300.0
2012-03-19 10:00:00,28.35,28.35,28.17,28.17,84600.0,23.1397,23.1397,22.9927,22.9927,84600.0
2012-03-19 10:05:00,28.18,28.19,27.96,27.97,86400.0,23.0009,23.0091,22.8213,22.8295,86400.0
2012-03-19 10:10:00,27.97,28.14,27.95,28.14,64300.0,22.8295,22.9683,22.8132,22.9683,64300.0
2012-03-19 10:15:00,28.15,28.24,28.15,28.2,45200.0,22.9764,23.0499,22.9764,23.0172,45200.0
2012-03-19 10:20:00,28.2,28.23,28.16,28.19,40400.0,23.0172,23.0417,22.9846,23.0091,40400.0
2012-03-19 10:25:00,28.2,28.26,28.17,28.26,24600.0,23.0172,23.0662,22.9927,23.0662,24600.0
2012-03-19 10:30:00,28.26,28.32,28.26,28.3,39600.0,23.0662,23.1152,23.0662,23.0989,39600.0
2012-03-19 10:35:00,28.31,28.37,28.3,28.37,45100.0,23.107,23.156,23.0989,23.156,45100.0
2012-03-19 10:40:00,28.37,28.42,28.37,28.41,39400.0,23.156,23.1968,23.156,23.1886,39400.0
2012-03-19 10:45:00,28.42,28.46,28.4,28.43,44300.0,23.1968,23.2294,23.1805,23.205,44300.0
2012-03-19 10:50:00,28.43,28.53,28.43,28.53,44300.0,23.205,23.2866,23.205,23.2866,44300.0
2012-03-19 10:55:00,28.53,28.55,28.52,28.53,46400.0,23.2866,23.3029,23.2784,23.2866,46400.0
2012-03-19 11:00:00,28.52,28.52,28.43,28.48,47600.0,23.2784,23.2784,23.205,23.2458,47600.0
2012-03-19 11:05:00,28.49,28.55,28.47,28.55,40000.0,23.2539,23.3029,23.2376,23.3029,40000.0
2012-03-19 11:10:00,28.55,28.58,28.53,28.55,41900.0,23.3029,23.3274,23.2866,23.3029,41900.0
2012-03-19 11:15:00,28.54,28.58,28.53,28.54,30900.0,23.2947,23.3274,23.2866,23.2947,30900.0
2012-03-19 11:20:00,28.54,28.64,28.53,28.63,70300.0,23.2947,23.3764,23.2866,23.3682,70300.0
2012-03-19 11:25:00,28.62,28.65,28.58,28.59,67500.0,23.36,23.3845,23.3274,23.3356,67500.0
2012-03-19 11:30:00,28.58,28.59,28.51,28.51,117200.0,23.3274,23.3356,23.2703,23.2703,117200.0
2012-03-19 11:35:00,28.51,28.62,28.51,28.61,29000.0,23.2703,23.36,23.2703,23.3519,29000.0
2012-03-19 11:40:00,28.61,28.74,28.61,28.71,124600.0,23.3519,23.458,23.3519,23.4335,124600.0
2012-03-19 11:45:00,28.72,28.75,28.62,28.64,82600.0,23.4417,23.4661,23.36,23.3764,82600.0
2012-03-19 11:50:00,28.64,28.67,28.64,28.64,30900.0,23.3764,23.4008,23.3764,23.3764,30900.0
2012-03-19 11:55:00,28.64,28.71,28.64,28.71,42000.0,23.3764,23.4335,23.3764,23.4335,42000.0
2012-03-19 12:00:00,28.7,28.75,28.65,28.66,92400.0,23.4253,23.4661,23.3845,23.3927,92400.0
2012-03-19 12:05:00,28.66,28.67,28.62,28.63,25600.0,23.3927,23.4008,23.36,23.3682,25600.0
2012-03-19 12:10:00,28.63,28.64,28.58,28.59,25400.0,23.3682,23.3764,23.3274,23.3356,25400.0
2012-03-19 12:15:00,28.59,28.65,28.58,28.64,24300.0,23.3356,23.3845,23.3274,23.3764,24300.0
2012-03-19 12:20:00,28.63,28.67,28.62,28.62,26800.0,23.3682,23.4008,23.36,23.36,26800.0
2012-03-19 12:25:00,28.61,28.62,28.58,28.59,55900.0,23.3519,23.36,23.3274,23.3356,55900.0
2012-03-19 12:30:00,28.58,28.65,28.57,28.65,27900.0,23.3274,23.3845,23.3192,23.3845,27900.0
2012-03-19 12:35:00,28.65,28.67,28.62,28.66,28700.0,23.3845,23.4008,23.36,23.3927,28700.0
2012-03-19 12:40:00,28.66,28.68,28.64,28.66,85000.0,23.3927,23.409,23.3764,23.3927,85000.0
2012-03-19 12:45:00,28.67,28.68,28.62,28.63,36800.0,23.4008,23.409,23.36,23.3682,36800.0
2012-03-19 12:50:00,28.64,28.66,28.63,28.65,29300.0,23.3764,23.3927,23.3682,23.3845,29300.0
2012-03-19 12:55:00,28.64,28.68,28.64,28.67,40100.0,23.3764,23.409,23.3764,23.4008,40100.0
2012-03-19 13:00:00,28.67,28.71,28.67,28.71,34700.0,23.4008,23.4335,23.4008,23.4335,34700.0
2012-03-19 13:05:00,28.71,28.77,28.7,28.77,26800.0,23.4335,23.4825,23.4253,23.4825,26800.0
2012-03-19 13:10:00,28.78,28.84,28.77,28.84,33200.0,23.4906,23.5396,23.4825,23.5396,33200.0
2012-03-19 13:15:00,28.83,28.9,28.83,28.9,28100.0,23.5314,23.5886,23.5314,23.5886,28100.0
2012-03-19 13:20:00,28.9,28.97,28.85,28.87,60200.0,23.5886,23.6457,23.5478,23.5641,60200.0
2012-03-19 13:25:00,28.88,28.93,28.87,28.93,28400.0,23.5723,23.6131,23.5641,23.6131,28400.0
2012-03-19 13:30:00,28.94,28.94,28.87,28.9,55500.0,23.6212,23.6212,23.5641,23.5886,55500.0
2012-03-19 13:35:00,28.9,28.95,28.9,28.93,33200.0,23.5886,23.6294,23.5886,23.6131,33200.0
2012-03-19 13:40:00,28.93,28.96,28.92,28.96,18600.0,23.6131,23.6376,23.6049,23.6376,18600.0
2012-03-19 13:45:00,28.96,28.97,28.95,28.97,27300.0,23.6376,23.6457,23.6294,23.6457,27300.0
2012-03-19 13:50:00,28.96,29.01,28.95,29.0,40100.0,23.6376,23.6784,23.6294,23.6702,40100.0
2012-03-19 13:55:00,29.01,29.01,28.94,28.98,37800.0,23.6784,23.6784,23.6212,23.6539,37800.0
2012-03-19 14:00:00,28.98,28.99,28.85,28.86,68300.0,23.6539,23.662,23.5478,23.5559,68300.0
2012-03-19 14:05:00,28.86,28.93,28.84,28.92,49600.0,23.5559,23.6131,23.5396,23.6049,49600.0
2012-03-19 14:10:00,28.91,28.96,28.9,28.94,28600.0,23.5967,23.6376,23.5886,23.6212,28600.0
2012-03-19 14:15:00,28.94,28.95,28.94,28.94,26100.0,23.6212,23.6294,23.6212,23.6212,26100.0
2012-03-19 14:20:00,28.94,28.96,28.93,28.93,67200.0,23.6212,23.6376,23.6131,23.6131,67200.0
2012-03-19 14:25:00,28.94,28.94,28.88,28.9,62100.0,23.6212,23.6212,23.5723,23.5886,62100.0
2012-03-19 14:30:00,28.9,28.91,28.85,28.85,87100.0,23.5886,23.5967,23.5478,23.5478,87100.0
2012-03-19 14:35:00,28.85,28.86,28.83,28.85,40100.0,23.5478,23.5559,23.5314,23.5478,40100.0
2012-03-19 14:40:00,28.85,28.86,28.84,28.84,27700.0,23.5478,23.5559,23.5396,23.5396,27700.0
2012-03-19 14:45:00,28.85,28.86,28.84,28.85,29500.0,23.5478,23.5559,23.5396,23.5478,29500.0
2012-03-19 14:50:00,28.85,28.87,28.83,28.86,35700.0,23.5478,23.5641,23.5314,23.5559,35700.0
2012-03-19 14:55:00,28.85,28.86,28.8,28.83,34400.0,23.5478,23.5559,23.507,23.5314,34400.0
2012-03-19 15:00:00,28.83,28.87,28.81,28.83,29300.0,23.5314,23.5641,23.5151,23.5314,29300.0
2012-03-19 15:05:00,28.83,28.83,28.81,28.82,25900.0,23.5314,23.5314,23.5151,23.5233,25900.0
2012-03-19 15:10:00,28.83,28.83,28.77,28.8,39100.0,23.5314,23.5314,23.4825,23.507,39100.0
2012-03-19 15:15:00,28.79,28.84,28.79,28.82,24000.0,23.4988,23.5396,23.4988,23.5233,24000.0
2012-03-19 15:20:00,28.82,28.85,28.82,28.84,39100.0,23.5233,23.5478,23.5233,23.5396,39100.0
2012-03-19 15:25:00,28.84,28.85,28.81,28.82,44000.0,23.5396,23.5478,23.5151,23.5233,44000.0
2012-03-19 15:30:00,28.82,28.84,28.81,28.83,29100.0,23.5233,23.5396,23.5151,23.5314,29100.0
2012-03-19 15:35:00,28.84,28.86,28.77,28.77,107900.0,23.5396,23.5559,23.4825,23.4825,107900.0
2012-03-19 15:40:00,28.78,28.78,28.71,28.71,60200.0,23.4906,23.4906,23.4335,23.4335,60200.0
2012-03-19 15:45:00,28.72,28.72,28.67,28.71,80500.0,23.4417,23.4417,23.4008,23.4335,80500.0
2012-03-19 15:50:00,28.7,28.71,28.62,28.63,147400.0,23.4253,23.4335,23.36,23.3682,147400.0
2012-03-19 15:55:00,28.63,28.67,28.62,28.67,151800.0,23.3682,23.4008,23.36,23.4008,151800.0
2012-03-20 09:30:00,28.48,28.53,28.28,28.48,94000.0,23.2458,23.2866,23.0825,23.2458,94000.0
2012-03-20 09:35:00,28.45,28.58,28.4,28.53,82800.0,23.2213,23.3274,23.1805,23.2866,82800.0
2012-03-20 09:40:00,28.5,28.5,28.19,28.28,72500.0,23.2621,23.2621,23.0091,23.0825,72500.0
2012-03-20 09:45:00,28.28,28.28,28.18,28.25,61100.0,23.0825,23.0825,23.0009,23.058,61100.0
2012-03-20 09:50:00,28.25,28.58,28.17,28.24,72100.0,23.058,23.3274,22.9927,23.0499,72100.0
2012-03-20 09:55:00,28.23,28.26,28.15,28.19,43100.0,23.0417,23.0662,22.9764,23.0091,43100.0
2012-03-20 10:00:00,28.2,28.23,28.17,28.19,55000.0,23.0172,23.0417,22.9927,23.0091,55000.0
2012-03-20 10:05:00,28.18,28.27,28.11,28.27,106200.0,23.0009,23.0744,22.9438,23.0744,106200.0
2012-03-20 10:10:00,28.27,28.32,28.22,28.22,33500.0,23.0744,23.1152,23.0336,23.0336,33500.0
2012-03-20 10:15:00,28.22,28.23,28.15,28.2,29900.0,23.0336,23.0417,22.9764,23.0172,29900.0
2012-03-20 10:20:00,28.19,28.19,28.01,28.04,111400.0,23.0091,23.0091,22.8621,22.8866,111400.0
2012-03-20 10:25:00,28.04,28.12,28.03,28.08,45400.0,22.8866,22.9519,22.8785,22.9193,45400.0
2012-03-20 10:30:00,28.08,28.14,28.05,28.11,35200.0,22.9193,22.9683,22.8948,22.9438,35200.0
2012-03-20 10:35:00,28.11,28.16,28.09,28.12,32100.0,22.9438,22.9846,22.9274,22.9519,32100.0
2012-03-20 10:40:00,28.12,28.15,28.07,28.14,36300.0,22.9519,22.9764,22.9111,22.9683,36300.0
2012-03-20 10:45:00,28.14,28.18,28.13,28.17,32000.0,22.9683,23.0009,22.9601,22.9927,32000.0
2012-03-20 10:50:00,28.18,28.27,28.17,28.27,50100.0,23.0009,23.0744,22.9927,23.0744,50100.0
2012-03-20 10:55:00,28.27,28.3,28.21,28.23,33400.0,23.0744,23.0989,23.0254,23.0417,33400.0
2012-03-20 11:00:00,28.24,28.24,28.2,28.22,36500.0,23.0499,23.0499,23.0172,23.0336,36500.0
2012-03-20 11:05:00,28.23,28.27,28.2,28.21,40800.0,23.0417,23.0744,23.0172,23.0254,40800.0
2012-03-20 11:10:00,28.2,28.25,28.18,28.24,24600.0,23.0172,23.058,23.0009,23.0499,24600.0
2012-03-20 11:15:00,28.22,28.23,28.15,28.2,35700.0,23.0336,23.0417,22.9764,23.0172,35700.0
2012-03-20 11:20:00,28.2,28.26,28.2,28.22,26100.0,23.0172,23.0662,23.0172,23.0336,26100.0
2012-03-20 11:25:00,28.22,28.35,28.22,28.3,63600.0,23.0336,23.1397,23.0336,23.0989,63600.0
2012-03-20 11:30:00,28.29,28.3,28.23,28.24,21100.0,23.0907,23.0989,23.0417,23.0499,21100.0
2012-03-20 11:35:00,28.23,28.24,28.13,28.13,72900.0,23.0417,23.0499,22.9601,22.9601,72900.0
2012-03-20 11:40:00,28.12,28.13,28.09,28.11,39300.0,22.9519,22.9601,22.9274,22.9438,39300.0
2012-03-20 11:45:00,28.11,28.11,28.04,28.04,58800.0,22.9438,22.9438,22.8866,22.8866,58800.0
2012-03-20 11:50:00,28.03,28.05,27.95,28.01,76700.0,22.8785,22.8948,22.8132,22.8621,76700.0
2012-03-20 11:55:00,28.0,28.0,27.94,27.96,44400.0,22.854,22.854,22.805,22.8213,44400.0
2012-03-20 12:00:00,27.96,28.0,27.94,27.97,46700.0,22.8213,22.854,22.805,22.8295,46700.0
2012-03-20 12:05:00,27.98,28.01,27.94,27.95,67300.0,22.8377,22.8621,22.805,22.8132,67300.0
2012-03-20 12:10:00,27.95,27.99,27.94,27.96,29000.0,22.8132,22.8458,22.805,22.8213,29000.0
2012-03-20 12:15:00,27.96,27.97,27.94,27.95,28200.0,22.8213,22.8295,22.805,22.8132,28200.0
2012-03-20 12:20:00,27.95,27.95,27.93,27.93,20000.0,22.8132,22.8132,22.7969,22.7969,20000.0
2012-03-20 12:25:00,27.94,27.95,27.9,27.91,20900.0,22.805,22.8132,22.7724,22.7805,20900.0
2012-03-20 12:30:00,27.92,27.93,27.88,27.89,27900.0,22.7887,22.7969,22.756,22.7642,27900.0
2012-03-20 12:35:00,27.89,27.9,27.87,27.9,29000.0,22.7642,22.7724,22.7479,22.7724,29000.0
2012-03-20 12:40:00,27.91,27.92,27.88,27.89,35600.0,22.7805,22.7887,22.756,22.7642,35600.0
2012-03-20 12:45:00,27.89,27.92,27.84,27.86,44000.0,22.7642,22.7887,22.7234,22.7397,44000.0
2012-03-20 12:50:00,27.86,27.87,27.85,27.87,22500.0,22.7397,22.7479,22.7316,22.7479,22500.0
2012-03-20 12:55:00,27.87,27.87,27.82,27.84,36300.0,22.7479,22.7479,22.7071,22.7234,36300.0
2012-03-20 13:00:00,27.84,27.84,27.83,27.84,6300.0,22.7234,22.7234,22.7152,22.7234,6300.0
2012-03-20 13:05:00,27.84,27.96,27.83,27.96,96000.0,22.7234,22.8213,22.7152,22.8213,96000.0
2012-03-20 13:10:00,27.95,27.98,27.93,27.94,55700.0,22.8132,22.8377,22.7969,22.805,55700.0
2012-03-20 13:15:00,27.95,27.96,27.9,27.93,39700.0,22.8132,22.8213,22.7724,22.7969,39700.0
2012-03-20 13:20:00,27.93,27.94,27.9,27.9,27100.0,22.7969,22.805,22.7724,22.7724,27100.0
2012-03-20 13:25:00,27.91,27.95,27.9,27.94,29900.0,22.7805,22.8132,22.7724,22.805,29900.0
2012-03-20 13:30:00,27.95,27.95,27.92,27.95,34100.0,22.8132,22.8132,22.7887,22.8132,34100.0
2012-03-20 13:35:00,27.95,27.99,27.9,27.94,39000.0,22.8132,22.8458,22.7724,22.805,39000.0
2012-03-20 13:40:00,27.94,27.99,27.94,27.98,26300.0,22.805,22.8458,22.805,22.8377,26300.0
2012-03-20 13:45:00,27.98,28.02,27.97,28.0,33200.0,22.8377,22.8703,22.8295,22.854,33200.0
2012-03-20 13:50:00,28.0,28.0,27.95,27.98,31000.0,22.854,22.854,22.8132,22.8377,31000.0
2012-03-20 13:55:00,27.98,28.01,27.97,27.98,46300.0,22.8377,22.8621,22.8295,22.8377,46300.0
2012-03-20 14:00:00,27.98,28.04,27.98,28.03,20900.0,22.8377,22.8866,22.8377,22.8785,20900.0
2012-03-20 14:05:00,28.03,28.07,28.03,28.05,52800.0,22.8785,22.9111,22.8785,22.8948,52800.0
2012-03-20 14:10:00,28.05,28.07,28.02,28.07,25800.0,22.8948,22.9111,22.8703,22.9111,25800.0
2012-03-20 14:15:00,28.07,28.16,28.06,28.12,53000.0,22.9111,22.9846,22.903,22.9519,53000.0
2012-03-20 14:20:00,28.13,28.18,28.13,28.17,32500.0,22.9601,23.0009,22.9601,22.9927,32500.0
2012-03-20 14:25:00,28.18,28.21,28.14,28.15,79100.0,23.0009,23.0254,22.9683,22.9764,79100.0
2012-03-20 14:30:00,28.15,28.17,28.1,28.13,67600.0,22.9764,22.9927,22.9356,22.9601,67600.0
2012-03-20 14:35:00,28.12,28.16,28.09,28.09,84400.0,22.9519,22.9846,22.9274,22.9274,84400.0
2012-03-20 14:40:00,28.1,28.12,28.1,28.12,29800.0,22.9356,22.9519,22.9356,22.9519,29800.0
2012-03-20 14:45:00,28.12,28.14,28.1,28.1,23600.0,22.9519,22.9683,22.9356,22.9356,23600.0
2012-03-20 14:50:00,28.11,28.16,28.11,28.16,28700.0,22.9438,22.9846,22.9438,22.9846,28700.0
2012-03-20 14:55:00,28.16,28.19,28.16,28.18,24100.0,22.9846,23.0091,22.9846,23.0009,24100.0
2012-03-20 15:00:00,28.19,28.25,28.19,28.25,39500.0,23.0091,23.058,23.0091,23.058,39500.0
2012-03-20 15:05:00,28.26,28.3,28.25,28.29,46800.0,23.0662,23.0989,23.058,23.0907,46800.0
2012-03-20 15:10:00,28.3,28.33,28.29,28.31,60900.0,23.0989,23.1233,23.0907,23.107,60900.0
2012-03-20 15:15:00,28.31,28.34,28.3,28.33,57400.0,23.107,23.1315,23.0989,23.1233,57400.0
2012-03-20 15:20:00,28.34,28.37,28.33,28.36,30800.0,23.1315,23.156,23.1233,23.1478,30800.0
2012-03-20 15:25:00,28.36,28.4,28.36,28.38,76400.0,23.1478,23.1805,23.1478,23.1641,76400.0
2012-03-20 15:30:00,28.39,28.4,28.37,28.37,58100.0,23.1723,23.1805,23.156,23.156,58100.0
2012-03-20 15:35:00,28.36,28.39,28.29,28.3,54300.0,23.1478,23.1723,23.0907,23.0989,54300.0
2012-03-20 15:40:00,28.29,28.36,28.29,28.33,74500.0,23.0907,23.1478,23.0907,23.1233,74500.0
2012-03-20 15:45:00,28.33,28.33,28.22,28.23,112500.0,23.1233,23.1233,23.0336,23.0417,112500.0
2012-03-20 15:50:00,28.23,28.25,28.22,28.25,103200.0,23.0417,23.058,23.0336,23.058,103200.0
2012-03-20 15:55:00,28.25,28.28,28.23,28.28,104700.0,23.058,23.0825,23.0417,23.0825,104700.0
2012-03-21 09:30:00,28.44,28.73,28.4,28.65,117800.0,23.2131,23.4498,23.1805,23.3845,117800.0
2012-03-21 09:35:00,28.64,28.7,28.5,28.62,157500.0,23.3764,23.4253,23.2621,23.36,157500.0
2012-03-21 09:40:00,28.62,28.62,28.5,28.51,35400.0,23.36,23.36,23.2621,23.2703,35400.0
2012-03-21 09:45:00,28.52,28.65,28.49,28.6,75100.0,23.2784,23.3845,23.2539,23.3437,75100.0
2012-03-21 09:50:00,28.61,28.62,28.4,28.45,84900.0,23.3519,23.36,23.1805,23.2213,84900.0
2012-03-21 09:55:00,28.47,28.62,28.45,28.59,33000.0,23.2376,23.36,23.2213,23.3356,33000.0
2012-03-21 10:00:00,28.58,28.6,28.48,28.53,84600.0,23.3274,23.3437,23.2458,23.2866,84600.0
2012-03-21 10:05:00,28.53,28.53,28.48,28.49,55500.0,23.2866,23.2866,23.2458,23.2539,55500.0
2012-03-21 10:10:00,28.48,28.53,28.45,28.52,53300.0,23.2458,23.2866,23.2213,23.2784,53300.0
2012-03-21 10:15:00,28.52,28.54,28.41,28.41,28600.0,23.2784,23.2947,23.1886,23.1886,28600.0
2012-03-21 10:20:00,28.41,28.5,28.41,28.49,17700.0,23.1886,23.2621,23.1886,23.2539,17700.0
2012-03-21 10:25:00,28.5,28.53,28.46,28.52,16600.0,23.2621,23.2866,23.2294,23.2784,16600.0
2012-03-21 10:30:00,28.53,28.58,28.5,28.54,39600.0,23.2866,23.3274,23.2621,23.2947,39600.0
2012-03-21 10:35:00,28.53,28.56,28.51,28.56,51000.0,23.2866,23.3111,23.2703,23.3111,51000.0
2012-03-21 10:40:00,28.56,28.56,28.45,28.46,63700.0,23.3111,23.3111,23.2213,23.2294,63700.0
2012-03-21 10:45:00,28.46,28.48,28.41,28.42,38900.0,23.2294,23.2458,23.1886,23.1968,38900.0
2012-03-21 10:50:00,28.42,28.48,28.41,28.45,27500.0,23.1968,23.2458,23.1886,23.2213,27500.0
2012-03-21 10:55:00,28.45,28.46,28.35,28.4,63800.0,23.2213,23.2294,23.1397,23.1805,63800.0
2012-03-21 11:00:00,28.4,28.48,28.35,28.48,59900.0,23.1805,23.2458,23.1397,23.2458,59900.0
2012-03-21 11:05:00,28.49,28.58,28.49,28.53,28700.0,23.2539,23.3274,23.2539,23.2866,28700.0
2012-03-21 11:10:00,28.53,28.54,28.46,28.48,49200.0,23.2866,23.2947,23.2294,23.2458,49200.0
2012-03-21 11:15:00,28.47,28.52,28.43,28.51,33200.0,23.2376,23.2784,23.205,23.2703,33200.0
2012-03-21 11:20:00,28.52,28.57,28.5,28.51,44500.0,23.2784,23.3192,23.2621,23.2703,44500.0
2012-03-21 11:25:00,28.51,28.54,28.5,28.53,25100.0,23.2703,23.2947,23.2621,23.2866,25100.0
2012-03-21 11:30:00,28.54,28.55,28.51,28.54,31100.0,23.2947,23.3029,23.2703,23.2947,31100.0
2012-03-21 11:35:00,28.53,28.59,28.53,28.58,42600.0,23.2866,23.3356,23.2866,23.3274,42600.0
2012-03-21 11:40:00,28.58,28.64,28.58,28.61,40300.0,23.3274,23.3764,23.3274,23.3519,40300.0
2012-03-21 11:45:00,28.62,28.65,28.62,28.63,21600.0,23.36,23.3845,23.36,23.3682,21600.0
2012-03-21 11:50:00,28.64,28.65,28.63,28.63,20400.0,23.3764,23.3845,23.3682,23.3682,20400.0
2012-03-21 11:55:00,28.63,28.64,28.55,28.56,53800.0,23.3682,23.3764,23.3029,23.3111,53800.0
2012-03-21 12:00:00,28.57,28.6,28.55,28.57,43700.0,23.3192,23.3437,23.3029,23.3192,43700.0
2012-03-21 12:05:00,28.57,28.58,28.54,28.57,48800.0,23.3192,23.3274,23.2947,23.3192,48800.0
2012-03-21 12:10:00,28.56,28.6,28.55,28.55,79700.0,23.3111,23.3437,23.3029,23.3029,79700.0
2012-03-21 12:15:00,28.56,28.58,28.55,28.58,21700.0,23.3111,23.3274,23.3029,23.3274,21700.0
2012-03-21 12:20:00,28.59,28.6,28.52,28.53,28400.0,23.3356,23.3437,23.2784,23.2866,28400.0
2012-03-21 12:25:00,28.52,28.55,28.48,28.52,52800.0,23.2784,23.3029,23.2458,23.2784,52800.0
2012-03-21 12:30:00,28.53,28.53,28.5,28.52,14800.0,23.2866,23.2866,23.2621,23.2784,14800.0
2012-03-21 12:35:00,28.52,28.53,28.49,28.51,17600.0,23.2784,23.2866,23.2539,23.2703,17600.0
2012-03-21 12:40:00,28.5,28.52,28.47,28.49,35700.0,23.2621,23.2784,23.2376,23.2539,35700.0
2012-03-21 12:45:00,28.49,28.49,28.47,28.49,5900.0,23.2539,23.2539,23.2376,23.2539,5900.0
2012-03-21 12:50:00,28.49,28.53,28.49,28.53,14600.0,23.2539,23.2866,23.2539,23.2866,14600.0
2012-03-21 12:55:00,28.54,28.55,28.53,28.55,17600.0,23.2947,23.3029,23.2866,23.3029,17600.0
2012-03-21 13:00:00,28.54,28.55,28.5,28.51,8300.0,23.2947,23.3029,23.2621,23.2703,8300.0
2012-03-21 13:05:00,28.5,28.5,28.39,28.39,34700.0,23.2621,23.2621,23.1723,23.1723,34700.0
2012-03-21 13:10:00,28.4,28.43,28.33,28.33,69300.0,23.1805,23.205,23.1233,23.1233,69300.0
2012-03-21 13:15:00,28.33,28.38,28.32,28.38,27100.0,23.1233,23.1641,23.1152,23.1641,27100.0
2012-03-21 13:20:00,28.39,28.4,28.33,28.36,39700.0,23.1723,23.1805,23.1233,23.1478,39700.0
2012-03-21 13:25:00,28.36,28.43,28.36,28.43,14500.0,23.1478,23.205,23.1478,23.205,14500.0
2012-03-21 13:30:00,28.43,28.45,28.42,28.43,19700.0,23.205,23.2213,23.1968,23.205,19700.0
2012-03-21 13:35:00,28.43,28.45,28.4,28.43,21200.0,23.205,23.2213,23.1805,23.205,21200.0
2012-03-21 13:40:00,28.43,28.43,28.37,28.4,54400.0,23.205,23.205,23.156,23.1805,54400.0
2012-03-21 13:45:00,28.41,28.45,28.4,28.44,18300.0,23.1886,23.2213,23.1805,23.2131,18300.0
2012-03-21 13:50:00,28.45,28.49,28.44,28.48,16800.0,23.2213,23.2539,23.2131,23.2458,16800.0
2012-03-21 13:55:00,28.48,28.53,28.46,28.52,44000.0,23.2458,23.2866,23.2294,23.2784,44000.0
2012-03-21 14:00:00,28.52,28.59,28.51,28.59,28300.0,23.2784,23.3356,23.2703,23.3356,28300.0
2012-03-21 14:05:00,28.58,28.6,28.55,28.56,35200.0,23.3274,23.3437,23.3029,23.3111,35200.0
2012-03-21 14:10:00,28.57,28.59,28.55,28.58,20400.0,23.3192,23.3356,23.3029,23.3274,20400.0
2012-03-21 14:15:00,28.59,28.62,28.57,28.6,22700.0,23.3356,23.36,23.3192,23.3437,22700.0
2012-03-21 14:20:00,28.6,28.61,28.57,28.59,24900.0,23.3437,23.3519,23.3192,23.3356,24900.0
2012-03-21 14:25:00,28.59,28.61,28.56,28.59,14300.0,23.3356,23.3519,23.3111,23.3356,14300.0
2012-03-21 14:30:00,28.59,28.67,28.57,28.62,25700.0,23.3356,23.4008,23.3192,23.36,25700.0
2012-03-21 14:35:00,28.62,28.66,28.62,28.63,33800.0,23.36,23.3927,23.36,23.3682,33800.0
2012-03-21 14:40:00,28.63,28.67,28.61,28.66,22900.0,23.3682,23.4008,23.3519,23.3927,22900.0
2012-03-21 14:45:00,28.66,28.66,28.59,28.63,14600.0,23.3927,23.3927,23.3356,23.3682,14600.0
2012-03-21 14:50:00,28.63,28.65,28.57,28.61,39400.0,23.3682,23.3845,23.3192,23.3519,39400.0
2012-03-21 14:55:00,28.6,28.64,28.58,28.64,25900.0,23.3437,23.3764,23.3274,23.3764,25900.0
2012-03-21 15:00:00,28.63,28.63,28.6,28.62,21800.0,23.3682,23.3682,23.3437,23.36,21800.0
2012-03-21 15:05:00,28.62,28.67,28.62,28.64,45200.0,23.36,23.4008,23.36,23.3764,45200.0
2012-03-21 15:10:00,28.64,28.67,28.63,28.65,10500.0,23.3764,23.4008,23.3682,23.3845,10500.0
2012-03-21 15:15:00,28.65,28.66,28.61,28.64,33400.0,23.3845,23.3927,23.3519,23.3764,33400.0
2012-03-21 15:20:00,28.65,28.66,28.63,28.66,17000.0,23.3845,23.3927,23.3682,23.3927,17000.0
2012-03-21 15:25:00,28.65,28.65,28.6,28.61,27100.0,23.3845,23.3845,23.3437,23.3519,27100.0
2012-03-21 15:30:00,28.61,28.63,28.58,28.61,28600.0,23.3519,23.3682,23.3274,23.3519,28600.0
2012-03-21 15:35:00,28.62,28.63,28.56,28.58,39300.0,23.36,23.3682,23.3111,23.3274,39300.0
2012-03-21 15:40:00,28.58,28.6,28.55,28.58,42500.0,23.3274,23.3437,23.3029,23.3274,42500.0
2012-03-21 15:45:00,28.58,28.59,28.53,28.53,105300.0,23.3274,23.3356,23.2866,23.2866,105300.0
2012-03-21 15:50:00,28.53,28.53,28.48,28.49,114400.0,23.2866,23.2866,23.2458,23.2539,114400.0
2012-03-21 15:55:00,28.48,28.53,28.46,28.49,212100.0,23.2458,23.2866,23.2294,23.2539,212100.0
2012-03-22 09:30:00,28.22,28.24,28.05,28.19,62200.0,23.0336,23.0499,22.8948,23.0091,62200.0
2012-03-22 09:35:00,28.19,28.3,28.09,28.25,34900.0,23.0091,23.0989,22.9274,23.058,34900.0
2012-03-22 09:40:00,28.27,28.37,28.17,28.2,38300.0,23.0744,23.156,22.9927,23.0172,38300.0
2012-03-22 09:45:00,28.2,28.41,28.18,28.3,135400.0,23.0172,23.1886,23.0009,23.0989,135400.0
2012-03-22 09:50:00,28.3,28.37,28.3,28.33,17900.0,23.0989,23.156,23.0989,23.1233,17900.0
2012-03-22 09:55:00,28.32,28.32,28.13,28.2,43200.0,23.1152,23.1152,22.9601,23.0172,43200.0
2012-03-22 10:00:00,28.2,28.21,28.15,28.19,56800.0,23.0172,23.0254,22.9764,23.0091,56800.0
2012-03-22 10:05:00,28.19,28.21,28.15,28.17,36000.0,23.0091,23.0254,22.9764,22.9927,36000.0
2012-03-22 10:10:00,28.18,28.18,28.1,28.12,27900.0,23.0009,23.0009,22.9356,22.9519,27900.0
2012-03-22 10:15:00,28.12,28.12,27.97,28.09,109000.0,22.9519,22.9519,22.8295,22.9274,109000.0
2012-03-22 10:20:00,28.09,28.1,27.99,27.99,51000.0,22.9274,22.9356,22.8458,22.8458,51000.0
2012-03-22 10:25:00,27.99,28.05,27.94,28.04,51900.0,22.8458,22.8948,22.805,22.8866,51900.0
2012-03-22 10:30:00,28.05,28.05,27.93,27.94,53200.0,22.8948,22.8948,22.7969,22.805,53200.0
2012-03-22 10:35:00,27.94,28.06,27.93,28.06,67400.0,22.805,22.903,22.7969,22.903,67400.0
2012-03-22 10:40:00,28.06,28.18,28.04,28.16,51900.0,22.903,23.0009,22.8866,22.9846,51900.0
2012-03-22 10:45:00,28.16,28.17,28.1,28.12,24800.0,22.9846,22.9927,22.9356,22.9519,24800.0
2012-03-22 10:50:00,28.11,28.13,28.07,28.11,52500.0,22.9438,22.9601,22.9111,22.9438,52500.0
2012-03-22 10:55:00,28.1,28.12,28.06,28.11,33800.0,22.9356,22.9519,22.903,22.9438,33800.0
2012-03-22 11:00:00,28.11,28.15,28.06,28.12,47200.0,22.9438,22.9764,22.903,22.9519,47200.0
2012-03-22 11:05:00,28.12,28.13,28.06,28.11,29100.0,22.9519,22.9601,22.903,22.9438,29100.0
2012-03-22 11:10:00,28.11,28.19,28.11,28.15,44200.0,22.9438,23.0091,22.9438,22.9764,44200.0
2012-03-22 11:15:00,28.15,28.19,28.13,28.19,32000.0,22.9764,23.0091,22.9601,23.0091,32000.0
2012-03-22 11:20:00,28.19,28.28,28.19,28.28,50700.0,23.0091,23.0825,23.0091,23.0825,50700.0
2012-03-22 11:25:00,28.28,28.37,28.28,28.34,100900.0,23.0825,23.156,23.0825,23.1315,100900.0
2012-03-22 11:30:00,28.33,28.44,28.33,28.42,65800.0,23.1233,23.2131,23.1233,23.1968,65800.0
2012-03-22 11:35:00,28.42,28.43,28.36,28.36,39300.0,23.1968,23.205,23.1478,23.1478,39300.0
2012-03-22 11:40:00,28.36,28.37,28.32,28.32,23900.0,23.1478,23.156,23.1152,23.1152,23900.0
2012-03-22 11:45:00,28.32,28.43,28.28,28.43,106300.0,23.1152,23.205,23.0825,23.205,106300.0
2012-03-22 11:50:00,28.43,28.56,28.42,28.52,146800.0,23.205,23.3111,23.1968,23.2784,146800.0
2012-03-22 11:55:00,28.52,28.53,28.44,28.44,37700.0,23.2784,23.2866,23.2131,23.2131,37700.0
2012-03-22 12:00:00,28.44,28.55,28.44,28.53,69700.0,23.2131,23.3029,23.2131,23.2866,69700.0
2012-03-22 12:05:00,28.52,28.54,28.47,28.49,24400.0,23.2784,23.2947,23.2376,23.2539,24400.0
2012-03-22 12:10:00,28.48,28.51,28.44,28.44,22200.0,23.2458,23.2703,23.2131,23.2131,22200.0
2012-03-22 12:15:00,28.44,28.5,28.44,28.48,28600.0,23.2131,23.2621,23.2131,23.2458,28600.0
2012-03-22 12:20:00,28.48,28.53,28.48,28.51,22200.0,23.2458,23.2866,23.2458,23.2703,22200.0
2012-03-22 12:25:00,28.51,28.53,28.49,28.51,29200.0,23.2703,23.2866,23.2539,23.2703,29200.0
2012-03-22 12:30:00,28.51,28.51,28.48,28.48,15200.0,23.2703,23.2703,23.2458,23.2458,15200.0
2012-03-22 12:35:00,28.48,28.52,28.48,28.51,19200.0,23.2458,23.2784,23.2458,23.2703,19200.0
2012-03-22 12:40:00,28.51,28.51,28.49,28.49,8300.0,23.2703,23.2703,23.2539,23.2539,8300.0
2012-03-22 12:45:00,28.49,28.53,28.45,28.52,54900.0,23.2539,23.2866,23.2213,23.2784,54900.0
2012-03-22 12:50:00,28.52,28.53,28.48,28.52,59100.0,23.2784,23.2866,23.2458,23.2784,59100.0
2012-03-22 12:55:00,28.52,28.58,28.48,28.58,82700.0,23.2784,23.3274,23.2458,23.3274,82700.0
2012-03-22 13:00:00,28.58,28.6,28.57,28.59,19000.0,23.3274,23.3437,23.3192,23.3356,19000.0
2012-03-22 13:05:00,28.59,28.59,28.55,28.55,23000.0,23.3356,23.3356,23.3029,23.3029,23000.0
2012-03-22 13:10:00,28.55,28.56,28.52,28.52,19900.0,23.3029,23.3111,23.2784,23.2784,19900.0
2012-03-22 13:15:00,28.52,28.53,28.48,28.48,27700.0,23.2784,23.2866,23.2458,23.2458,27700.0
2012-03-22 13:20:00,28.48,28.49,28.46,28.48,20300.0,23.2458,23.2539,23.2294,23.2458,20300.0
2012-03-22 13:25:00,28.47,28.55,28.45,28.54,168500.0,23.2376,23.3029,23.2213,23.2947,168500.0
2012-03-22 13:30:00,28.54,28.56,28.52,28.56,20400.0,23.2947,23.3111,23.2784,23.3111,20400.0
2012-03-22 13:35:00,28.55,28.64,28.55,28.64,56100.0,23.3029,23.3764,23.3029,23.3764,56100.0
2012-03-22 13:40:00,28.64,28.64,28.6,28.6,16500.0,23.3764,23.3764,23.3437,23.3437,16500.0
2012-03-22 13:45:00,28.6,28.63,28.59,28.61,35200.0,23.3437,23.3682,23.3356,23.3519,35200.0
2012-03-22 13:50:00,28.61,28.61,28.58,28.6,18800.0,23.3519,23.3519,23.3274,23.3437,18800.0
2012-03-22 13:55:00,28.59,28.61,28.5,28.54,44700.0,23.3356,23.3519,23.2621,23.2947,44700.0
2012-03-22 14:00:00,28.55,28.56,28.47,28.5,69200.0,23.3029,23.3111,23.2376,23.2621,69200.0
2012-03-22 14:05:00,28.51,28.51,28.42,28.45,72900.0,23.2703,23.2703,23.1968,23.2213,72900.0
2012-03-22 14:10:00,28.45,28.45,28.41,28.41,47300.0,23.2213,23.2213,23.1886,23.1886,47300.0
2012-03-22 14:15:00,28.4,28.41,28.34,28.37,83200.0,23.1805,23.1886,23.1315,23.156,83200.0
2012-03-22 14:20:00,28.38,28.39,28.32,28.32,55100.0,23.1641,23.1723,23.1152,23.1152,55100.0
2012-03-22 14:25:00,28.33,28.38,28.3,28.36,92100.0,23.1233,23.1641,23.0989,23.1478,92100.0
2012-03-22 14:30:00,28.36,28.4,28.34,28.37,36200.0,23.1478,23.1805,23.1315,23.156,36200.0
2012-03-22 14:35:00,28.37,28.38,28.33,28.36,20400.0,23.156,23.1641,23.1233,23.1478,20400.0
2012-03-22 14:40:00,28.37,28.37,28.32,28.32,38700.0,23.156,23.156,23.1152,23.1152,38700.0
2012-03-22 14:45:00,28.32,28.33,28.26,28.28,47100.0,23.1152,23.1233,23.0662,23.0825,47100.0
2012-03-22 14:50:00,28.28,28.29,28.25,28.26,38600.0,23.0825,23.0907,23.058,23.0662,38600.0
2012-03-22 14:55:00,28.26,28.32,28.25,28.32,43900.0,23.0662,23.1152,23.058,23.1152,43900.0
2012-03-22 15:00:00,28.32,28.32,28.27,28.31,74700.0,23.1152,23.1152,23.0744,23.107,74700.0
2012-03-22 15:05:00,28.3,28.36,28.3,28.33,32400.0,23.0989,23.1478,23.0989,23.1233,32400.0
2012-03-22 15:10:00,28.33,28.37,28.32,28.32,21700.0,23.1233,23.156,23.1152,23.1152,21700.0
2012-03-22 15:15:00,28.33,28.34,28.27,28.29,55500.0,23.1233,23.1315,23.0744,23.0907,55500.0
2012-03-22 15:20:00,28.29,28.29,28.23,28.24,217500.0,23.0907,23.0907,23.0417,23.0499,217500.0
2012-03-22 15:25:00,28.25,28.33,28.24,28.33,68200.0,23.058,23.1233,23.0499,23.1233,68200.0
2012-03-22 15:30:00,28.32,28.33,28.26,28.26,56100.0,23.1152,23.1233,23.0662,23.0662,56100.0
2012-03-22 15:35:00,28.26,28.36,28.25,28.35,89900.0,23.0662,23.1478,23.058,23.1397,89900.0
2012-03-22 15:40:00,28.35,28.43,28.35,28.39,103900.0,23.1397,23.205,23.1397,23.1723,103900.0
2012-03-22 15:45:00,28.4,28.5,28.4,28.48,126200.0,23.1805,23.2621,23.1805,23.2458,126200.0
2012-03-22 15:50:00,28.47,28.47,28.41,28.41,107100.0,23.2376,23.2376,23.1886,23.1886,107100.0
2012-03-22 15:55:00,28.42,28.43,28.4,28.4,78500.0,23.1968,23.205,23.1805,23.1805,78500.0
2012-03-23 09:30:00,28.43,28.43,28.33,28.4,21500.0,23.205,23.205,23.1233,23.1805,21500.0
2012-03-23 09:35:00,28.38,28.43,28.3,28.3,12200.0,23.1641,23.205,23.0989,23.0989,12200.0
2012-03-23 09:40:00,28.31,28.31,28.13,28.18,17100.0,23.107,23.107,22.9601,23.0009,17100.0
2012-03-23 09:45:00,28.2,28.32,28.14,28.29,77000.0,23.0172,23.1152,22.9683,23.0907,77000.0
2012-03-23 09:50:00,28.3,28.32,28.08,28.1,159100.0,23.0989,23.1152,22.9193,22.9356,159100.0
2012-03-23 09:55:00,28.1,28.22,28.1,28.15,101200.0,22.9356,23.0336,22.9356,22.9764,101200.0
2012-03-23 10:00:00,28.14,28.14,28.05,28.1,86200.0,22.9683,22.9683,22.8948,22.9356,86200.0
2012-03-23 10:05:00,28.1,28.11,27.94,28.0,91500.0,22.9356,22.9438,22.805,22.854,91500.0
2012-03-23 10:10:00,27.99,28.04,27.9,27.93,79200.0,22.8458,22.8866,22.7724,22.7969,79200.0
2012-03-23 10:15:00,27.94,28.03,27.92,28.03,92100.0,22.805,22.8785,22.7887,22.8785,92100.0
2012-03-23 10:20:00,28.03,28.03,27.95,27.98,47000.0,22.8785,22.8785,22.8132,22.8377,47000.0
2012-03-23 10:25:00,27.97,28.0,27.92,27.96,43900.0,22.8295,22.854,22.7887,22.8213,43900.0
2012-03-23 10:30:00,27.96,28.04,27.95,28.04,35400.0,22.8213,22.8866,22.8132,22.8866,35400.0
2012-03-23 10:35:00,28.03,28.09,28.02,28.08,54800.0,22.8785,22.9274,22.8703,22.9193,54800.0
2012-03-23 10:40:00,28.08,28.16,28.05,28.05,60300.0,22.9193,22.9846,22.8948,22.8948,60300.0
2012-03-23 10:45:00,28.05,28.08,28.03,28.08,35700.0,22.8948,22.9193,22.8785,22.9193,35700.0
2012-03-23 10:50:00,28.07,28.13,28.06,28.12,33100.0,22.9111,22.9601,22.903,22.9519,33100.0
2012-03-23 10:55:00,28.12,28.12,28.05,28.05,35800.0,22.9519,22.9519,22.8948,22.8948,35800.0
2012-03-23 11:00:00,28.05,28.06,28.03,28.05,35700.0,22.8948,22.903,22.8785,22.8948,35700.0
2012-03-23 11:05:00,28.06,28.08,28.03,28.04,17200.0,22.903,22.9193,22.8785,22.8866,17200.0
2012-03-23 11:10:00,28.03,28.04,27.99,28.01,43900.0,22.8785,22.8866,22.8458,22.8621,43900.0
2012-03-23 11:15:00,28.02,28.1,28.01,28.1,31900.0,22.8703,22.9356,22.8621,22.9356,31900.0
2012-03-23 11:20:00,28.09,28.13,28.09,28.12,23000.0,22.9274,22.9601,22.9274,22.9519,23000.0
2012-03-23 11:25:00,28.11,28.17,28.11,28.16,34900.0,22.9438,22.9927,22.9438,22.9846,34900.0
2012-03-23 11:30:00,28.17,28.22,28.17,28.2,36200.0,22.9927,23.0336,22.9927,23.0172,36200.0
2012-03-23 11:35:00,28.19,28.21,28.18,28.19,30500.0,23.0091,23.0254,23.0009,23.0091,30500.0
2012-03-23 11:40:00,28.18,28.19,28.11,28.12,39300.0,23.0009,23.0091,22.9438,22.9519,39300.0
2012-03-23 11:45:00,28.12,28.24,28.11,28.23,84100.0,22.9519,23.0499,22.9438,23.0417,84100.0
2012-03-23 11:50:00,28.23,28.27,28.21,28.27,26300.0,23.0417,23.0744,23.0254,23.0744,26300.0
2012-03-23 11:55:00,28.27,28.29,28.24,28.27,30400.0,23.0744,23.0907,23.0499,23.0744,30400.0
2012-03-23 12:00:00,28.28,28.28,28.24,28.24,23100.0,23.0825,23.0825,23.0499,23.0499,23100.0
2012-03-23 12:05:00,28.23,28.25,28.21,28.25,22700.0,23.0417,23.058,23.0254,23.058,22700.0
2012-03-23 12:10:00,28.25,28.25,28.22,28.23,19500.0,23.058,23.058,23.0336,23.0417,19500.0
2012-03-23 12:15:00,28.22,28.24,28.19,28.22,30200.0,23.0336,23.0499,23.0091,23.0336,30200.0
2012-03-23 12:20:00,28.23,28.27,28.22,28.24,93500.0,23.0417,23.0744,23.0336,23.0499,93500.0
2012-03-23 12:25:00,28.24,28.26,28.2,28.2,36600.0,23.0499,23.0662,23.0172,23.0172,36600.0
2012-03-23 12:30:00,28.2,28.21,28.16,28.17,24100.0,23.0172,23.0254,22.9846,22.9927,24100.0
2012-03-23 12:35:00,28.17,28.2,28.17,28.19,14000.0,22.9927,23.0172,22.9927,23.0091,14000.0
2012-03-23 12:40:00,28.19,28.2,28.08,28.1,134400.0,23.0091,23.0172,22.9193,22.9356,134400.0
2012-03-23 12:45:00,28.1,28.15,28.1,28.14,58200.0,22.9356,22.9764,22.9356,22.9683,58200.0
2012-03-23 12:50:00,28.14,28.17,28.13,28.15,83600.0,22.9683,22.9927,22.9601,22.9764,83600.0
2012-03-23 12:55:00,28.14,28.18,28.12,28.16,90900.0,22.9683,23.0009,22.9519,22.9846,90900.0
2012-03-23 13:00:00,28.17,28.19,28.15,28.15,26000.0,22.9927,23.0091,22.9764,22.9764,26000.0
2012-03-23 13:05:00,28.16,28.17,28.12,28.12,24800.0,22.9846,22.9927,22.9519,22.9519,24800.0
2012-03-23 13:10:00,28.11,28.11,28.07,28.11,37600.0,22.9438,22.9438,22.9111,22.9438,37600.0
2012-03-23 13:15:00,28.11,28.16,28.11,28.15,41800.0,22.9438,22.9846,22.9438,22.9764,41800.0
2012-03-23 13:20:00,28.14,28.19,28.14,28.17,47000.0,22.9683,23.0091,22.9683,22.9927,47000.0
2012-03-23 13:25:00,28.18,28.2,28.15,28.15,48100.0,23.0009,23.0172,22.9764,22.9764,48100.0
2012-03-23 13:30:00,28.15,28.2,28.15,28.15,45900.0,22.9764,23.0172,22.9764,22.9764,45900.0
2012-03-23 13:35:00,28.15,28.18,28.15,28.15,10400.0,22.9764,23.0009,22.9764,22.9764,10400.0
2012-03-23 13:40:00,28.15,28.18,28.14,28.17,17700.0,22.9764,23.0009,22.9683,22.9927,17700.0
2012-03-23 13:45:00,28.16,28.17,28.15,28.16,14600.0,22.9846,22.9927,22.9764,22.9846,14600.0
2012-03-23 13:50:00,28.16,28.19,28.14,28.16,37600.0,22.9846,23.0091,22.9683,22.9846,37600.0
2012-03-23 13:55:00,28.16,28.17,28.13,28.15,46100.0,22.9846,22.9927,22.9601,22.9764,46100.0
2012-03-23 14:00:00,28.14,28.19,28.14,28.16,21800.0,22.9683,23.0091,22.9683,22.9846,21800.0
2012-03-23 14:05:00,28.16,28.19,28.15,28.17,27000.0,22.9846,23.0091,22.9764,22.9927,27000.0
2012-03-23 14:10:00,28.17,28.19,28.15,28.15,35000.0,22.9927,23.0091,22.9764,22.9764,35000.0
2012-03-23 14:15:00,28.15,28.19,28.14,28.18,68600.0,22.9764,23.0091,22.9683,23.0009,68600.0
2012-03-23 14:20:00,28.18,28.19,28.16,28.18,44700.0,23.0009,23.0091,22.9846,23.0009,44700.0
2012-03-23 14:25:00,28.18,28.27,28.17,28.27,40000.0,23.0009,23.0744,22.9927,23.0744,40000.0
2012-03-23 14:30:00,28.27,28.28,28.21,28.21,40700.0,23.0744,23.0825,23.0254,23.0254,40700.0
2012-03-23 14:35:00,28.21,28.21,28.17,28.19,61400.0,23.0254,23.0254,22.9927,23.0091,61400.0
2012-03-23 14:40:00,28.2,28.2,28.17,28.17,98800.0,23.0172,23.0172,22.9927,22.9927,98800.0
2012-03-23 14:45:00,28.17,28.22,28.16,28.22,71700.0,22.9927,23.0336,22.9846,23.0336,71700.0
2012-03-23 14:50:00,28.23,28.33,28.23,28.3,62600.0,23.0417,23.1233,23.0417,23.0989,62600.0
2012-03-23 14:55:00,28.29,28.31,28.2,28.2,48400.0,23.0907,23.107,23.0172,23.0172,48400.0
2012-03-23 15:00:00,28.21,28.21,28.16,28.19,68600.0,23.0254,23.0254,22.9846,23.0091,68600.0
2012-03-23 15:05:00,28.18,28.21,28.15,28.16,49200.0,23.0009,23.0254,22.9764,22.9846,49200.0
2012-03-23 15:10:00,28.16,28.16,28.12,28.13,66800.0,22.9846,22.9846,22.9519,22.9601,66800.0
2012-03-23 15:15:00,28.13,28.19,28.12,28.18,88700.0,22.9601,23.0091,22.9519,23.0009,88700.0
2012-03-23 15:20:00,28.19,28.19,28.14,28.15,61000.0,23.0091,23.0091,22.9683,22.9764,61000.0
2012-03-23 15:25:00,28.14,28.16,28.13,28.13,73300.0,22.9683,22.9846,22.9601,22.9601,73300.0
2012-03-23 15:30:00,28.13,28.24,28.13,28.22,164700.0,22.9601,23.0499,22.9601,23.0336,164700.0
2012-03-23 15:35:00,28.22,28.27,28.21,28.27,86600.0,23.0336,23.0744,23.0254,23.0744,86600.0
2012-03-23 15:40:00,28.27,28.27,28.22,28.23,67600.0,23.0744,23.0744,23.0336,23.0417,67600.0
2012-03-23 15:45:00,28.23,28.26,28.22,28.23,74600.0,23.0417,23.0662,23.0336,23.0417,74600.0
2012-03-23 15:50:00,28.22,28.23,28.16,28.17,144000.0,23.0336,23.0417,22.9846,22.9927,144000.0
2012-03-23 15:55:00,28.17,28.18,28.15,28.15,287500.0,22.9927,23.0009,22.9764,22.9764,287500.0
2012-03-26 09:30:00,28.55,28.75,28.52,28.67,97200.0,23.3029,23.4661,23.2784,23.4008,97200.0
2012-03-26 09:35:00,28.66,28.81,28.63,28.74,48000.0,23.3927,23.5151,23.3682,23.458,48000.0
2012-03-26 09:40:00,28.74,28.74,28.62,28.63,56500.0,23.458,23.458,23.36,23.3682,56500.0
2012-03-26 09:45:00,28.66,28.67,28.54,28.54,108600.0,23.3927,23.4008,23.2947,23.2947,108600.0
2012-03-26 09:50:00,28.54,28.54,28.43,28.43,96100.0,23.2947,23.2947,23.205,23.205,96100.0
2012-03-26 09:55:00,28.43,28.51,28.39,28.47,69200.0,23.205,23.2703,23.1723,23.2376,69200.0
2012-03-26 10:00:00,28.48,28.5,28.37,28.38,33100.0,23.2458,23.2621,23.156,23.1641,33100.0
2012-03-26 10:05:00,28.38,28.38,28.26,28.35,112200.0,23.1641,23.1641,23.0662,23.1397,112200.0
2012-03-26 10:10:00,28.35,28.5,28.34,28.49,45400.0,23.1397,23.2621,23.1315,23.2539,45400.0
2012-03-26 10:15:00,28.51,28.56,28.5,28.54,123700.0,23.2703,23.3111,23.2621,23.2947,123700.0
2012-03-26 10:20:00,28.54,28.56,28.48,28.5,51500.0,23.2947,23.3111,23.2458,23.2621,51500.0
2012-03-26 10:25:00,28.51,28.54,28.49,28.52,29000.0,23.2703,23.2947,23.2539,23.2784,29000.0
2012-03-26 10:30:00,28.52,28.55,28.5,28.54,33300.0,23.2784,23.3029,23.2621,23.2947,33300.0
2012-03-26 10:35:00,28.54,28.57,28.5,28.53,32200.0,23.2947,23.3192,23.2621,23.2866,32200.0
2012-03-26 10:40:00,28.54,28.54,28.5,28.53,28100.0,23.2947,23.2947,23.2621,23.2866,28100.0
2012-03-26 10:45:00,28.53,28.53,28.48,28.49,75200.0,23.2866,23.2866,23.2458,23.2539,75200.0
2012-03-26 10:50:00,28.5,28.51,28.47,28.5,36200.0,23.2621,23.2703,23.2376,23.2621,36200.0
2012-03-26 10:55:00,28.49,28.55,28.49,28.55,35500.0,23.2539,23.3029,23.2539,23.3029,35500.0
2012-03-26 11:00:00,28.56,28.57,28.46,28.48,51000.0,23.3111,23.3192,23.2294,23.2458,51000.0
2012-03-26 11:05:00,28.49,28.49,28.45,28.49,29500.0,23.2539,23.2539,23.2213,23.2539,29500.0
2012-03-26 11:10:00,28.49,28.52,28.47,28.5,20400.0,23.2539,23.2784,23.2376,23.2621,20400.0
2012-03-26 11:15:00,28.5,28.51,28.5,28.5,17800.0,23.2621,23.2703,23.2621,23.2621,17800.0
2012-03-26 11:20:00,28.5,28.52,28.48,28.5,20100.0,23.2621,23.2784,23.2458,23.2621,20100.0
2012-03-26 11:25:00,28.5,28.55,28.5,28.52,31000.0,23.2621,23.3029,23.2621,23.2784,31000.0
2012-03-26 11:30:00,28.53,28.55,28.52,28.53,13300.0,23.2866,23.3029,23.2784,23.2866,13300.0
2012-03-26 11:35:00,28.53,28.57,28.53,28.54,22500.0,23.2866,23.3192,23.2866,23.2947,22500.0
2012-03-26 11:40:00,28.54,28.54,28.51,28.52,13900.0,23.2947,23.2947,23.2703,23.2784,13900.0
2012-03-26 11:45:00,28.52,28.54,28.51,28.53,21400.0,23.2784,23.2947,23.2703,23.2866,21400.0
2012-03-26 11:50:00,28.54,28.56,28.5,28.51,18700.0,23.2947,23.3111,23.2621,23.2703,18700.0
2012-03-26 11:55:00,28.51,28.51,28.42,28.43,61300.0,23.2703,23.2703,23.1968,23.205,61300.0
2012-03-26 12:00:00,28.44,28.45,28.4,28.45,46500.0,23.2131,23.2213,23.1805,23.2213,46500.0
2012-03-26 12:05:00,28.45,28.46,28.44,28.45,18700.0,23.2213,23.2294,23.2131,23.2213,18700.0
2012-03-26 12:10:00,28.45,28.49,28.45,28.49,42400.0,23.2213,23.2539,23.2213,23.2539,42400.0
2012-03-26 12:15:00,28.49,28.51,28.47,28.5,31000.0,23.2539,23.2703,23.2376,23.2621,31000.0
2012-03-26 12:20:00,28.51,28.52,28.48,28.49,25400.0,23.2703,23.2784,23.2458,23.2539,25400.0
2012-03-26 12:25:00,28.49,28.51,28.48,28.5,23300.0,23.2539,23.2703,23.2458,23.2621,23300.0
2012-03-26 12:30:00,28.49,28.5,28.48,28.5,14600.0,23.2539,23.2621,23.2458,23.2621,14600.0
2012-03-26 12:35:00,28.49,28.5,28.47,28.47,23700.0,23.2539,23.2621,23.2376,23.2376,23700.0
2012-03-26 12:40:00,28.48,28.49,28.46,28.49,19700.0,23.2458,23.2539,23.2294,23.2539,19700.0
2012-03-26 12:45:00,28.49,28.5,28.48,28.5,15600.0,23.2539,23.2621,23.2458,23.2621,15600.0
2012-03-26 12:50:00,28.5,28.52,28.5,28.5,20100.0,23.2621,23.2784,23.2621,23.2621,20100.0
2012-03-26 12:55:00,28.51,28.51,28.47,28.49,22400.0,23.2703,23.2703,23.2376,23.2539,22400.0
2012-03-26 13:00:00,28.49,28.51,28.48,28.48,15100.0,23.2539,23.2703,23.2458,23.2458,15100.0
2012-03-26 13:05:00,28.49,28.51,28.49,28.51,10700.0,23.2539,23.2703,23.2539,23.2703,10700.0
2012-03-26 13:10:00,28.51,28.54,28.51,28.53,22600.0,23.2703,23.2947,23.2703,23.2866,22600.0
2012-03-26 13:15:00,28.53,28.54,28.49,28.49,12200.0,23.2866,23.2947,23.2539,23.2539,12200.0
2012-03-26 13:20:00,28.5,28.53,28.5,28.53,11000.0,23.2621,23.2866,23.2621,23.2866,11000.0
2012-03-26 13:25:00,28.53,28.54,28.51,28.51,23900.0,23.2866,23.2947,23.2703,23.2703,23900.0
2012-03-26 13:30:00,28.51,28.55,28.51,28.53,22200.0,23.2703,23.3029,23.2703,23.2866,22200.0
2012-03-26 13:35:00,28.53,28.58,28.52,28.58,47900.0,23.2866,23.3274,23.2784,23.3274,47900.0
2012-03-26 13:40:00,28.57,28.61,28.57,28.61,17000.0,23.3192,23.3519,23.3192,23.3519,17000.0
2012-03-26 13:45:00,28.62,28.62,28.6,28.6,15600.0,23.36,23.36,23.3437,23.3437,15600.0
2012-03-26 13:50:00,28.6,28.61,28.59,28.6,13800.0,23.3437,23.3519,23.3356,23.3437,13800.0
2012-03-26 13:55:00,28.6,28.61,28.57,28.59,19100.0,23.3437,23.3519,23.3192,23.3356,19100.0
2012-03-26 14:00:00,28.59,28.61,28.59,28.6,14000.0,23.3356,23.3519,23.3356,23.3437,14000.0
2012-03-26 14:05:00,28.61,28.63,28.6,28.63,24000.0,23.3519,23.3682,23.3437,23.3682,24000.0
2012-03-26 14:10:00,28.63,28.64,28.62,28.64,17200.0,23.3682,23.3764,23.36,23.3764,17200.0
2012-03-26 14:15:00,28.63,28.65,28.63,28.64,18700.0,23.3682,23.3845,23.3682,23.3764,18700.0
2012-03-26 14:20:00,28.64,28.65,28.63,28.64,54500.0,23.3764,23.3845,23.3682,23.3764,54500.0
2012-03-26 14:25:00,28.65,28.65,28.61,28.63,17700.0,23.3845,23.3845,23.3519,23.3682,17700.0
2012-03-26 14:30:00,28.63,28.64,28.58,28.59,37800.0,23.3682,23.3764,23.3274,23.3356,37800.0
2012-03-26 14:35:00,28.59,28.59,28.51,28.53,22400.0,23.3356,23.3356,23.2703,23.2866,22400.0
2012-03-26 14:40:00,28.53,28.57,28.52,28.57,29800.0,23.2866,23.3192,23.2784,23.3192,29800.0
2012-03-26 14:45:00,28.57,28.59,28.55,28.59,29400.0,23.3192,23.3356,23.3029,23.3356,29400.0
2012-03-26 14:50:00,28.59,28.6,28.56,28.56,39100.0,23.3356,23.3437,23.3111,23.3111,39100.0
2012-03-26 14:55:00,28.56,28.6,28.56,28.59,56200.0,23.3111,23.3437,23.3111,23.3356,56200.0
2012-03-26 15:00:00,28.58,28.63,28.56,28.62,43000.0,23.3274,23.3682,23.3111,23.36,43000.0
2012-03-26 15:05:00,28.63,28.63,28.6,28.62,48600.0,23.3682,23.3682,23.3437,23.36,48600.0
2012-03-26 15:10:00,28.62,28.63,28.61,28.63,40500.0,23.36,23.3682,23.3519,23.3682,40500.0
2012-03-26 15:15:00,28.63,28.64,28.62,28.64,62500.0,23.3682,23.3764,23.36,23.3764,62500.0
2012-03-26 15:20:00,28.64,28.64,28.58,28.59,74800.0,23.3764,23.3764,23.3274,23.3356,74800.0
2012-03-26 15:25:00,28.59,28.59,28.55,28.57,62100.0,23.3356,23.3356,23.3029,23.3192,62100.0
2012-03-26 15:30:00,28.57,28.61,28.54,28.55,97300.0,23.3192,23.3519,23.2947,23.3029,97300.0
2012-03-26 15:35:00,28.55,28.55,28.48,28.49,91200.0,23.3029,23.3029,23.2458,23.2539,91200.0
2012-03-26 15:40:00,28.49,28.55,28.48,28.55,68500.0,23.2539,23.3029,23.2458,23.3029,68500.0
2012-03-26 15:45:00,28.55,28.56,28.52,28.56,131100.0,23.3029,23.3111,23.2784,23.3111,131100.0
2012-03-26 15:50:00,28.55,28.57,28.52,28.52,169400.0,23.3029,23.3192,23.2784,23.2784,169400.0
2012-03-26 15:55:00,28.53,28.53,28.47,28.51,397900.0,23.2866,23.2866,23.2376,23.2703,397900.0
2012-03-27 09:30:00,28.6,28.64,28.52,28.61,34500.0,23.3437,23.3764,23.2784,23.3519,34500.0
2012-03-27 09:35:00,28.59,28.7,28.59,28.61,25400.0,23.3356,23.4253,23.3356,23.3519,25400.0
2012-03-27 09:40:00,28.61,28.7,28.61,28.7,20500.0,23.3519,23.4253,23.3519,23.4253,20500.0
2012-03-27 09:45:00,28.69,28.74,28.65,28.68,37300.0,23.4172,23.458,23.3845,23.409,37300.0
2012-03-27 09:50:00,28.7,28.73,28.65,28.66,16600.0,23.4253,23.4498,23.3845,23.3927,16600.0
2012-03-27 09:55:00,28.67,28.7,28.62,28.68,31400.0,23.4008,23.4253,23.36,23.409,31400.0
2012-03-27 10:00:00,28.68,28.68,28.55,28.6,134000.0,23.409,23.409,23.3029,23.3437,134000.0
2012-03-27 10:05:00,28.6,28.62,28.57,28.6,21000.0,23.3437,23.36,23.3192,23.3437,21000.0
2012-03-27 10:10:00,28.6,28.63,28.52,28.63,30900.0,23.3437,23.3682,23.2784,23.3682,30900.0
2012-03-27 10:15:00,28.64,28.65,28.62,28.64,23500.0,23.3764,23.3845,23.36,23.3764,23500.0
2012-03-27 10:20:00,28.64,28.64,28.54,28.57,19800.0,23.3764,23.3764,23.2947,23.3192,19800.0
2012-03-27 10:25:00,28.56,28.56,28.48,28.53,41200.0,23.3111,23.3111,23.2458,23.2866,41200.0
2012-03-27 10:30:00,28.54,28.55,28.46,28.47,26900.0,23.2947,23.3029,23.2294,23.2376,26900.0
2012-03-27 10:35:00,28.47,28.53,28.45,28.51,48800.0,23.2376,23.2866,23.2213,23.2703,48800.0
2012-03-27 10:40:00,28.51,28.54,28.51,28.54,13900.0,23.2703,23.2947,23.2703,23.2947,13900.0
2012-03-27 10:45:00,28.54,28.58,28.53,28.57,26900.0,23.2947,23.3274,23.2866,23.3192,26900.0
2012-03-27 10:50:00,28.57,28.58,28.51,28.54,21500.0,23.3192,23.3274,23.2703,23.2947,21500.0
2012-03-27 10:55:00,28.54,28.54,28.51,28.54,18400.0,23.2947,23.2947,23.2703,23.2947,18400.0
2012-03-27 11:00:00,28.54,28.55,28.53,28.55,4300.0,23.2947,23.3029,23.2866,23.3029,4300.0
2012-03-27 11:05:00,28.55,28.56,28.5,28.53,36600.0,23.3029,23.3111,23.2621,23.2866,36600.0
2012-03-27 11:10:00,28.53,28.53,28.48,28.49,18300.0,23.2866,23.2866,23.2458,23.2539,18300.0
2012-03-27 11:15:00,28.49,28.49,28.42,28.42,30700.0,23.2539,23.2539,23.1968,23.1968,30700.0
2012-03-27 11:20:00,28.43,28.45,28.39,28.39,24300.0,23.205,23.2213,23.1723,23.1723,24300.0
2012-03-27 11:25:00,28.39,28.42,28.33,28.36,21400.0,23.1723,23.1968,23.1233,23.1478,21400.0
2012-03-27 11:30:00,28.35,28.36,28.31,28.32,28000.0,23.1397,23.1478,23.107,23.1152,28000.0
2012-03-27 11:35:00,28.31,28.33,28.3,28.31,32400.0,23.107,23.1233,23.0989,23.107,32400.0
2012-03-27 11:40:00,28.3,28.32,28.27,28.3,25100.0,23.0989,23.1152,23.0744,23.0989,25100.0
2012-03-27 11:45:00,28.3,28.31,28.26,28.28,31600.0,23.0989,23.107,23.0662,23.0825,31600.0
2012-03-27 11:50:00,28.28,28.29,28.25,28.28,29200.0,23.0825,23.0907,23.058,23.0825,29200.0
2012-03-27 11:55:00,28.28,28.29,28.25,28.27,17000.0,23.0825,23.0907,23.058,23.0744,17000.0
2012-03-27 12:00:00,28.28,28.37,28.28,28.37,56300.0,23.0825,23.156,23.0825,23.156,56300.0
2012-03-27 12:05:00,28.37,28.38,28.37,28.38,11700.0,23.156,23.1641,23.156,23.1641,11700.0
2012-03-27 12:10:00,28.38,28.38,28.37,28.38,6800.0,23.1641,23.1641,23.156,23.1641,6800.0
2012-03-27 12:15:00,28.38,28.39,28.37,28.38,17400.0,23.1641,23.1723,23.156,23.1641,17400.0
2012-03-27 12:20:00,28.38,28.42,28.38,28.42,21100.0,23.1641,23.1968,23.1641,23.1968,21100.0
2012-03-27 12:25:00,28.41,28.42,28.41,28.42,15800.0,23.1886,23.1968,23.1886,23.1968,15800.0
2012-03-27 12:30:00,28.41,28.42,28.39,28.41,20500.0,23.1886,23.1968,23.1723,23.1886,20500.0
2012-03-27 12:35:00,28.42,28.43,28.4,28.41,32200.0,23.1968,23.205,23.1805,23.1886,32200.0
2012-03-27 12:40:00,28.41,28.43,28.4,28.42,24300.0,23.1886,23.205,23.1805,23.1968,24300.0
2012-03-27 12:45:00,28.42,28.44,28.41,28.43,28800.0,23.1968,23.2131,23.1886,23.205,28800.0
2012-03-27 12:50:00,28.43,28.49,28.43,28.48,42500.0,23.205,23.2539,23.205,23.2458,42500.0
2012-03-27 12:55:00,28.48,28.51,28.47,28.5,27600.0,23.2458,23.2703,23.2376,23.2621,27600.0
2012-03-27 13:00:00,28.49,28.54,28.47,28.54,111800.0,23.2539,23.2947,23.2376,23.2947,111800.0
2012-03-27 13:05:00,28.54,28.57,28.53,28.57,22300.0,23.2947,23.3192,23.2866,23.3192,22300.0
2012-03-27 13:10:00,28.56,28.57,28.52,28.54,34900.0,23.3111,23.3192,23.2784,23.2947,34900.0
2012-03-27 13:15:00,28.55,28.56,28.5,28.51,26900.0,23.3029,23.3111,23.2621,23.2703,26900.0
2012-03-27 13:20:00,28.52,28.53,28.47,28.49,37500.0,23.2784,23.2866,23.2376,23.2539,37500.0
2012-03-27 13:25:00,28.5,28.52,28.47,28.51,22700.0,23.2621,23.2784,23.2376,23.2703,22700.0
2012-03-27 13:30:00,28.52,28.54,28.51,28.51,27600.0,23.2784,23.2947,23.2703,23.2703,27600.0
2012-03-27 13:35:00,28.52,28.52,28.49,28.51,26400.0,23.2784,23.2784,23.2539,23.2703,26400.0
2012-03-27 13:40:00,28.51,28.55,28.5,28.52,42000.0,23.2703,23.3029,23.2621,23.2784,42000.0
2012-03-27 13:45:00,28.51,28.56,28.51,28.55,42600.0,23.2703,23.3111,23.2703,23.3029,42600.0
2012-03-27 13:50:00,28.56,28.56,28.53,28.55,41200.0,23.3111,23.3111,23.2866,23.3029,41200.0
2012-03-27 13:55:00,28.54,28.59,28.53,28.58,80800.0,23.2947,23.3356,23.2866,23.3274,80800.0
2012-03-27 14:00:00,28.59,28.63,28.58,28.63,36000.0,23.3356,23.3682,23.3274,23.3682,36000.0
2012-03-27 14:05:00,28.63,28.68,28.63,28.68,43100.0,23.3682,23.409,23.3682,23.409,43100.0
2012-03-27 14:10:00,28.68,28.76,28.68,28.76,94700.0,23.409,23.4743,23.409,23.4743,94700.0
2012-03-27 14:15:00,28.76,28.77,28.74,28.77,33600.0,23.4743,23.4825,23.458,23.4825,33600.0
2012-03-27 14:20:00,28.77,28.78,28.74,28.75,38400.0,23.4825,23.4906,23.458,23.4661,38400.0
2012-03-27 14:25:00,28.75,28.77,28.75,28.75,36800.0,23.4661,23.4825,23.4661,23.4661,36800.0
2012-03-27 14:30:00,28.76,28.77,28.74,28.75,49400.0,23.4743,23.4825,23.458,23.4661,49400.0
2012-03-27 14:35:00,28.76,28.76,28.71,28.71,86500.0,23.4743,23.4743,23.4335,23.4335,86500.0
2012-03-27 14:40:00,28.71,28.71,28.63,28.66,95100.0,23.4335,23.4335,23.3682,23.3927,95100.0
2012-03-27 14:45:00,28.67,28.74,28.66,28.74,74200.0,23.4008,23.458,23.3927,23.458,74200.0
2012-03-27 14:50:00,28.74,28.75,28.7,28.71,35200.0,23.458,23.4661,23.4253,23.4335,35200.0
2012-03-27 14:55:00,28.71,28.72,28.64,28.7,92800.0,23.4335,23.4417,23.3764,23.4253,92800.0
2012-03-27 15:00:00,28.7,28.71,28.67,28.71,21000.0,23.4253,23.4335,23.4008,23.4335,21000.0
2012-03-27 15:05:00,28.71,28.75,28.7,28.74,37300.0,23.4335,23.4661,23.4253,23.458,37300.0
2012-03-27 15:10:00,28.74,28.75,28.68,28.68,42100.0,23.458,23.4661,23.409,23.409,42100.0
2012-03-27 15:15:00,28.69,28.69,28.66,28.68,28800.0,23.4172,23.4172,23.3927,23.409,28800.0
2012-03-27 15:20:00,28.68,28.69,28.66,28.69,44900.0,23.409,23.4172,23.3927,23.4172,44900.0
2012-03-27 15:25:00,28.69,28.71,28.67,28.67,37200.0,23.4172,23.4335,23.4008,23.4008,37200.0
2012-03-27 15:30:00,28.67,28.7,28.65,28.65,92200.0,23.4008,23.4253,23.3845,23.3845,92200.0
2012-03-27 15:35:00,28.65,28.67,28.61,28.65,60400.0,23.3845,23.4008,23.3519,23.3845,60400.0
2012-03-27 15:40:00,28.65,28.7,28.64,28.7,44800.0,23.3845,23.4253,23.3764,23.4253,44800.0
2012-03-27 15:45:00,28.7,28.7,28.62,28.62,97800.0,23.4253,23.4253,23.36,23.36,97800.0
2012-03-27 15:50:00,28.62,28.65,28.57,28.63,113100.0,23.36,23.3845,23.3192,23.3682,113100.0
2012-03-27 15:55:00,28.63,28.63,28.6,28.61,132100.0,23.3682,23.3682,23.3437,23.3519,132100.0
2012-03-28 09:30:00,28.65,28.65,28.5,28.55,24600.0,23.3845,23.3845,23.2621,23.3029,24600.0
2012-03-28 09:35:00,28.56,28.73,28.53,28.72,18700.0,23.3111,23.4498,23.2866,23.4417,18700.0
2012-03-28 09:40:00,28.74,28.76,28.53,28.54,24500.0,23.458,23.4743,23.2866,23.2947,24500.0
2012-03-28 09:45:00,28.53,28.53,28.45,28.48,29200.0,23.2866,23.2866,23.2213,23.2458,29200.0
2012-03-28 09:50:00,28.47,28.52,28.42,28.52,24000.0,23.2376,23.2784,23.1968,23.2784,24000.0
2012-03-28 09:55:00,28.53,28.61,28.49,28.58,15700.0,23.2866,23.3519,23.2539,23.3274,15700.0
2012-03-28 10:00:00,28.57,28.59,28.48,28.49,41500.0,23.3192,23.3356,23.2458,23.2539,41500.0
2012-03-28 10:05:00,28.49,28.51,28.37,28.37,25000.0,23.2539,23.2703,23.156,23.156,25000.0
2012-03-28 10:10:00,28.36,28.47,28.35,28.47,37300.0,23.1478,23.2376,23.1397,23.2376,37300.0
2012-03-28 10:15:00,28.45,28.47,28.39,28.46,25500.0,23.2213,23.2376,23.1723,23.2294,25500.0
2012-03-28 10:20:00,28.45,28.51,28.44,28.5,18300.0,23.2213,23.2703,23.2131,23.2621,18300.0
2012-03-28 10:25:00,28.5,28.5,28.41,28.43,58300.0,23.2621,23.2621,23.1886,23.205,58300.0
2012-03-28 10:30:00,28.42,28.42,28.25,28.29,39500.0,23.1968,23.1968,23.058,23.0907,39500.0
2012-03-28 10:35:00,28.28,28.28,28.15,28.23,74600.0,23.0825,23.0825,22.9764,23.0417,74600.0
2012-03-28 10:40:00,28.25,28.29,28.22,28.26,23100.0,23.058,23.0907,23.0336,23.0662,23100.0
2012-03-28 10:45:00,28.25,28.34,28.23,28.29,32200.0,23.058,23.1315,23.0417,23.0907,32200.0
2012-03-28 10:50:00,28.3,28.32,28.24,28.25,15600.0,23.0989,23.1152,23.0499,23.058,15600.0
2012-03-28 10:55:00,28.25,28.28,28.22,28.28,17500.0,23.058,23.0825,23.0336,23.0825,17500.0
2012-03-28 11:00:00,28.28,28.28,28.18,28.2,14700.0,23.0825,23.0825,23.0009,23.0172,14700.0
2012-03-28 11:05:00,28.22,28.24,28.19,28.19,18000.0,23.0336,23.0499,23.0091,23.0091,18000.0
2012-03-28 11:10:00,28.19,28.23,28.17,28.2,19200.0,23.0091,23.0417,22.9927,23.0172,19200.0
2012-03-28 11:15:00,28.2,28.21,28.18,28.21,15200.0,23.0172,23.0254,23.0009,23.0254,15200.0
2012-03-28 11:20:00,28.2,28.23,28.16,28.16,101100.0,23.0172,23.0417,22.9846,22.9846,101100.0
2012-03-28 11:25:00,28.16,28.2,28.16,28.2,14600.0,22.9846,23.0172,22.9846,23.0172,14600.0
2012-03-28 11:30:00,28.2,28.2,28.17,28.17,13100.0,23.0172,23.0172,22.9927,22.9927,13100.0
2012-03-28 11:35:00,28.16,28.19,28.12,28.18,24700.0,22.9846,23.0091,22.9519,23.0009,24700.0
2012-03-28 11:40:00,28.18,28.22,28.18,28.19,7500.0,23.0009,23.0336,23.0009,23.0091,7500.0
2012-03-28 11:45:00,28.18,28.18,28.08,28.09,22700.0,23.0009,23.0009,22.9193,22.9274,22700.0
2012-03-28 11:50:00,28.08,28.08,27.96,27.97,70900.0,22.9193,22.9193,22.8213,22.8295,70900.0
2012-03-28 11:55:00,27.96,27.97,27.91,27.97,62900.0,22.8213,22.8295,22.7805,22.8295,62900.0
2012-03-28 12:00:00,27.97,28.0,27.91,28.0,36600.0,22.8295,22.854,22.7805,22.854,36600.0
2012-03-28 12:05:00,28.01,28.07,27.99,27.99,43100.0,22.8621,22.9111,22.8458,22.8458,43100.0
2012-03-28 12:10:00,28.0,28.02,27.93,27.96,33000.0,22.854,22.8703,22.7969,22.8213,33000.0
2012-03-28 12:15:00,27.96,28.06,27.96,28.06,18300.0,22.8213,22.903,22.8213,22.903,18300.0
2012-03-28 12:20:00,28.06,28.07,28.02,28.02,24600.0,22.903,22.9111,22.8703,22.8703,24600.0
2012-03-28 12:25:00,28.02,28.06,27.97,27.97,42100.0,22.8703,22.903,22.8295,22.8295,42100.0
2012-03-28 12:30:00,27.98,28.04,27.97,27.99,50400.0,22.8377,22.8866,22.8295,22.8458,50400.0
2012-03-28 12:35:00,27.99,27.99,27.84,27.85,53200.0,22.8458,22.8458,22.7234,22.7316,53200.0
2012-03-28 12:40:00,27.85,27.88,27.82,27.83,46900.0,22.7316,22.756,22.7071,22.7152,46900.0
2012-03-28 12:45:00,27.83,27.85,27.83,27.84,25000.0,22.7152,22.7316,22.7152,22.7234,25000.0
2012-03-28 12:50:00,27.83,27.84,27.77,27.81,76000.0,22.7152,22.7234,22.6663,22.6989,76000.0
2012-03-28 12:55:00,27.81,27.84,27.76,27.83,18600.0,22.6989,22.7234,22.6581,22.7152,18600.0
2012-03-28 13:00:00,27.83,27.87,27.81,27.82,37600.0,22.7152,22.7479,22.6989,22.7071,37600.0
2012-03-28 13:05:00,27.82,27.82,27.78,27.79,32600.0,22.7071,22.7071,22.6744,22.6826,32600.0
2012-03-28 13:10:00,27.79,27.8,27.76,27.77,27700.0,22.6826,22.6907,22.6581,22.6663,27700.0
2012-03-28 13:15:00,27.77,27.85,27.77,27.84,16700.0,22.6663,22.7316,22.6663,22.7234,16700.0
2012-03-28 13:20:00,27.84,27.84,27.68,27.7,49900.0,22.7234,22.7234,22.5928,22.6091,49900.0
2012-03-28 13:25:00,27.69,27.74,27.68,27.73,21600.0,22.601,22.6418,22.5928,22.6336,21600.0
2012-03-28 13:30:00,27.74,27.74,27.7,27.73,18400.0,22.6418,22.6418,22.6091,22.6336,18400.0
2012-03-28 13:35:00,27.73,27.74,27.69,27.73,30800.0,22.6336,22.6418,22.601,22.6336,30800.0
2012-03-28 13:40:00,27.72,27.76,27.71,27.74,46300.0,22.6254,22.6581,22.6173,22.6418,46300.0
2012-03-28 13:45:00,27.73,27.74,27.68,27.68,61600.0,22.6336,22.6418,22.5928,22.5928,61600.0
2012-03-28 13:50:00,27.69,27.69,27.65,27.67,31600.0,22.601,22.601,22.5683,22.5846,31600.0
2012-03-28 13:55:00,27.67,27.67,27.58,27.59,88000.0,22.5846,22.5846,22.5112,22.5193,88000.0
2012-03-28 14:00:00,27.59,27.59,27.51,27.52,75200.0,22.5193,22.5193,22.454,22.4622,75200.0
2012-03-28 14:05:00,27.52,27.52,27.44,27.51,89700.0,22.4622,22.4622,22.3969,22.454,89700.0
2012-03-28 14:10:00,27.51,27.51,27.44,27.51,53000.0,22.454,22.454,22.3969,22.454,53000.0
2012-03-28 14:15:00,27.51,27.53,27.48,27.48,20900.0,22.454,22.4704,22.4296,22.4296,20900.0
2012-03-28 14:20:00,27.47,27.48,27.42,27.42,28300.0,22.4214,22.4296,22.3806,22.3806,28300.0
2012-03-28 14:25:00,27.42,27.51,27.42,27.5,28700.0,22.3806,22.454,22.3806,22.4459,28700.0
2012-03-28 14:30:00,27.5,27.58,27.5,27.54,49700.0,22.4459,22.5112,22.4459,22.4785,49700.0
2012-03-28 14:35:00,27.56,27.59,27.52,27.58,68400.0,22.4949,22.5193,22.4622,22.5112,68400.0
2012-03-28 14:40:00,27.58,27.65,27.57,27.65,35600.0,22.5112,22.5683,22.503,22.5683,35600.0
2012-03-28 14:45:00,27.65,27.7,27.65,27.69,33400.0,22.5683,22.6091,22.5683,22.601,33400.0
2012-03-28 14:50:00,27.69,27.77,27.69,27.76,112900.0,22.601,22.6663,22.601,22.6581,112900.0
2012-03-28 14:55:00,27.76,27.76,27.72,27.74,102500.0,22.6581,22.6581,22.6254,22.6418,102500.0
2012-03-28 15:00:00,27.74,27.76,27.73,27.74,51500.0,22.6418,22.6581,22.6336,22.6418,51500.0
2012-03-28 15:05:00,27.73,27.74,27.69,27.7,42800.0,22.6336,22.6418,22.601,22.6091,42800.0
2012-03-28 15:10:00,27.7,27.74,27.67,27.68,42900.0,22.6091,22.6418,22.5846,22.5928,42900.0
2012-03-28 15:15:00,27.69,27.74,27.66,27.71,20100.0,22.601,22.6418,22.5765,22.6173,20100.0
2012-03-28 15:20:00,27.72,27.8,27.71,27.79,56000.0,22.6254,22.6907,22.6173,22.6826,56000.0
2012-03-28 15:25:00,27.79,27.8,27.76,27.8,40100.0,22.6826,22.6907,22.6581,22.6907,40100.0
2012-03-28 15:30:00,27.8,27.82,27.76,27.8,38700.0,22.6907,22.7071,22.6581,22.6907,38700.0
2012-03-28 15:35:00,27.8,27.8,27.69,27.72,86400.0,22.6907,22.6907,22.601,22.6254,86400.0
2012-03-28 15:40:00,27.72,27.78,27.72,27.78,59900.0,22.6254,22.6744,22.6254,22.6744,59900.0
2012-03-28 15:45:00,27.79,27.84,27.75,27.77,122000.0,22.6826,22.7234,22.6499,22.6663,122000.0
2012-03-28 15:50:00,27.78,27.82,27.75,27.77,120300.0,22.6744,22.7071,22.6499,22.6663,120300.0
2012-03-28 15:55:00,27.77,27.82,27.76,27.82,155000.0,22.6663,22.7071,22.6581,22.7071,155000.0
2012-03-29 09:30:00,27.62,27.65,27.33,27.49,100300.0,22.5438,22.5683,22.3071,22.4377,100300.0
2012-03-29 09:35:00,27.51,27.54,27.42,27.45,33400.0,22.454,22.4785,22.3806,22.4051,33400.0
2012-03-29 09:40:00,27.47,27.55,27.43,27.44,52700.0,22.4214,22.4867,22.3887,22.3969,52700.0
2012-03-29 09:45:00,27.44,27.7,27.4,27.65,59000.0,22.3969,22.6091,22.3643,22.5683,59000.0
2012-03-29 09:50:00,27.65,27.66,27.46,27.51,36500.0,22.5683,22.5765,22.4132,22.454,36500.0
2012-03-29 09:55:00,27.51,27.51,27.18,27.28,93500.0,22.454,22.454,22.1847,22.2663,93500.0
2012-03-29 10:00:00,27.28,27.54,27.27,27.54,80900.0,22.2663,22.4785,22.2582,22.4785,80900.0
2012-03-29 10:05:00,27.54,27.55,27.51,27.51,26500.0,22.4785,22.4867,22.454,22.454,26500.0
2012-03-29 10:10:00,27.5,27.51,27.45,27.5,32100.0,22.4459,22.454,22.4051,22.4459,32100.0
2012-03-29 10:15:00,27.51,27.57,27.45,27.46,31300.0,22.454,22.503,22.4051,22.4132,31300.0
2012-03-29 10:20:00,27.46,27.51,27.44,27.45,21800.0,22.4132,22.454,22.3969,22.4051,21800.0
2012-03-29 10:25:00,27.45,27.45,27.2,27.23,85500.0,22.4051,22.4051,22.201,22.2255,85500.0
2012-03-29 10:30:00,27.23,27.34,27.21,27.32,61100.0,22.2255,22.3153,22.2092,22.299,61100.0
2012-03-29 10:35:00,27.33,27.33,27.27,27.29,21100.0,22.3071,22.3071,22.2582,22.2745,21100.0
2012-03-29 10:40:00,27.29,27.33,27.23,27.25,47700.0,22.2745,22.3071,22.2255,22.2418,47700.0
2012-03-29 10:45:00,27.24,27.27,27.23,27.27,19000.0,22.2337,22.2582,22.2255,22.2582,19000.0
2012-03-29 10:50:00,27.26,27.27,27.2,27.22,16800.0,22.25,22.2582,22.201,22.2173,16800.0
2012-03-29 10:55:00,27.21,27.26,27.2,27.26,47900.0,22.2092,22.25,22.201,22.25,47900.0
2012-03-29 11:00:00,27.26,27.37,27.25,27.36,26100.0,22.25,22.3398,22.2418,22.3316,26100.0
2012-03-29 11:05:00,27.36,27.37,27.31,27.35,29300.0,22.3316,22.3398,22.2908,22.3234,29300.0
2012-03-29 11:10:00,27.36,27.36,27.25,27.28,28100.0,22.3316,22.3316,22.2418,22.2663,28100.0
2012-03-29 11:15:00,27.27,27.3,27.25,27.28,22600.0,22.2582,22.2826,22.2418,22.2663,22600.0
2012-03-29 11:20:00,27.27,27.32,27.27,27.28,7900.0,22.2582,22.299,22.2582,22.2663,7900.0
2012-03-29 11:25:00,27.27,27.32,27.25,27.25,26300.0,22.2582,22.299,22.2418,22.2418,26300.0
2012-03-29 11:30:00,27.24,27.26,27.19,27.2,49000.0,22.2337,22.25,22.1929,22.201,49000.0
2012-03-29 11:35:00,27.2,27.25,27.13,27.17,77800.0,22.201,22.2418,22.1439,22.1765,77800.0
2012-03-29 11:40:00,27.17,27.21,27.15,27.2,33100.0,22.1765,22.2092,22.1602,22.201,33100.0
2012-03-29 11:45:00,27.21,27.21,27.17,27.17,14800.0,22.2092,22.2092,22.1765,22.1765,14800.0
2012-03-29 11:50:00,27.18,27.18,27.12,27.14,26700.0,22.1847,22.1847,22.1357,22.152,26700.0
2012-03-29 11:55:00,27.13,27.15,27.05,27.13,45300.0,22.1439,22.1602,22.0786,22.1439,45300.0
2012-03-29 12:00:00,27.13,27.17,27.11,27.17,23200.0,22.1439,22.1765,22.1276,22.1765,23200.0
2012-03-29 12:05:00,27.17,27.21,27.16,27.17,24000.0,22.1765,22.2092,22.1684,22.1765,24000.0
2012-03-29 12:10:00,27.18,27.2,27.15,27.18,27400.0,22.1847,22.201,22.1602,22.1847,27400.0
2012-03-29 12:15:00,27.18,27.21,27.15,27.2,37900.0,22.1847,22.2092,22.1602,22.201,37900.0
2012-03-29 12:20:00,27.2,27.21,27.14,27.17,40700.0,22.201,22.2092,22.152,22.1765,40700.0
2012-03-29 12:25:00,27.16,27.24,27.16,27.18,22200.0,22.1684,22.2337,22.1684,22.1847,22200.0
2012-03-29 12:30:00,27.19,27.2,27.16,27.19,48900.0,22.1929,22.201,22.1684,22.1929,48900.0
2012-03-29 12:35:00,27.18,27.28,27.15,27.28,45600.0,22.1847,22.2663,22.1602,22.2663,45600.0
2012-03-29 12:40:00,27.28,27.29,27.26,27.29,38500.0,22.2663,22.2745,22.25,22.2745,38500.0
2012-03-29 12:45:00,27.29,27.33,27.25,27.25,45600.0,22.2745,22.3071,22.2418,22.2418,45600.0
2012-03-29 12:50:00,27.25,27.34,27.24,27.3,40900.0,22.2418,22.3153,22.2337,22.2826,40900.0
2012-03-29 12:55:00,27.3,27.31,27.27,27.3,27900.0,22.2826,22.2908,22.2582,22.2826,27900.0
2012-03-29 13:00:00,27.31,27.37,27.29,27.36,54100.0,22.2908,22.3398,22.2745,22.3316,54100.0
2012-03-29 13:05:00,27.35,27.37,27.32,27.32,19700.0,22.3234,22.3398,22.299,22.299,19700.0
2012-03-29 13:10:00,27.32,27.32,27.23,27.23,37200.0,22.299,22.299,22.2255,22.2255,37200.0
2012-03-29 13:15:00,27.23,27.24,27.2,27.23,26700.0,22.2255,22.2337,22.201,22.2255,26700.0
2012-03-29 13:20:00,27.22,27.23,27.18,27.19,25000.0,22.2173,22.2255,22.1847,22.1929,25000.0
2012-03-29 13:25:00,27.18,27.2,27.17,27.2,40700.0,22.1847,22.201,22.1765,22.201,40700.0
2012-03-29 13:30:00,27.19,27.21,27.18,27.2,39200.0,22.1929,22.2092,22.1847,22.201,39200.0
2012-03-29 13:35:00,27.19,27.26,27.19,27.26,31400.0,22.1929,22.25,22.1929,22.25,31400.0
2012-03-29 13:40:00,27.27,27.28,27.22,27.22,30100.0,22.2582,22.2663,22.2173,22.2173,30100.0
2012-03-29 13:45:00,27.22,27.23,27.18,27.19,43800.0,22.2173,22.2255,22.1847,22.1929,43800.0
2012-03-29 13:50:00,27.19,27.23,27.18,27.21,29400.0,22.1929,22.2255,22.1847,22.2092,29400.0
2012-03-29 13:55:00,27.21,27.23,27.2,27.22,27900.0,22.2092,22.2255,22.201,22.2173,27900.0
2012-03-29 14:00:00,27.22,27.39,27.22,27.38,65100.0,22.2173,22.3561,22.2173,22.3479,65100.0
2012-03-29 14:05:00,27.38,27.39,27.34,27.39,47100.0,22.3479,22.3561,22.3153,22.3561,47100.0
2012-03-29 14:10:00,27.39,27.47,27.39,27.46,22800.0,22.3561,22.4214,22.3561,22.4132,22800.0
2012-03-29 14:15:00,27.45,27.55,27.45,27.55,19900.0,22.4051,22.4867,22.4051,22.4867,19900.0
2012-03-29 14:20:00,27.55,27.59,27.51,27.54,55100.0,22.4867,22.5193,22.454,22.4785,55100.0
2012-03-29 14:25:00,27.55,27.62,27.54,27.61,17500.0,22.4867,22.5438,22.4785,22.5357,17500.0
2012-03-29 14:30:00,27.61,27.63,27.58,27.59,20700.0,22.5357,22.552,22.5112,22.5193,20700.0
2012-03-29 14:35:00,27.6,27.61,27.54,27.55,39000.0,22.5275,22.5357,22.4785,22.4867,39000.0
2012-03-29 14:40:00,27.55,27.56,27.54,27.54,16000.0,22.4867,22.4949,22.4785,22.4785,16000.0
2012-03-29 14:45:00,27.55,27.55,27.5,27.53,48000.0,22.4867,22.4867,22.4459,22.4704,48000.0
2012-03-29 14:50:00,27.53,27.54,27.51,27.53,16100.0,22.4704,22.4785,22.454,22.4704,16100.0
2012-03-29 14:55:00,27.53,27.55,27.49,27.5,71800.0,22.4704,22.4867,22.4377,22.4459,71800.0
2012-03-29 15:00:00,27.51,27.53,27.48,27.5,26400.0,22.454,22.4704,22.4296,22.4459,26400.0
2012-03-29 15:05:00,27.49,27.53,27.49,27.51,26200.0,22.4377,22.4704,22.4377,22.454,26200.0
2012-03-29 15:10:00,27.51,27.65,27.51,27.61,84200.0,22.454,22.5683,22.454,22.5357,84200.0
2012-03-29 15:15:00,27.61,27.65,27.6,27.65,32500.0,22.5357,22.5683,22.5275,22.5683,32500.0
2012-03-29 15:20:00,27.64,27.66,27.6,27.63,56500.0,22.5601,22.5765,22.5275,22.552,56500.0
2012-03-29 15:25:00,27.63,27.67,27.58,27.67,54200.0,22.552,22.5846,22.5112,22.5846,54200.0
2012-03-29 15:30:00,27.67,27.67,27.62,27.65,82500.0,22.5846,22.5846,22.5438,22.5683,82500.0
2012-03-29 15:35:00,27.65,27.72,27.64,27.7,83600.0,22.5683,22.6254,22.5601,22.6091,83600.0
2012-03-29 15:40:00,27.7,27.79,27.7,27.72,109800.0,22.6091,22.6826,22.6091,22.6254,109800.0
2012-03-29 15:45:00,27.73,27.76,27.68,27.74,73300.0,22.6336,22.6581,22.5928,22.6418,73300.0
2012-03-29 15:50:00,27.74,27.75,27.7,27.74,70000.0,22.6418,22.6499,22.6091,22.6418,70000.0
2012-03-29 15:55:00,27.74,27.74,27.66,27.67,120900.0,22.6418,22.6418,22.5765,22.5846,120900.0
2012-03-30 09:30:00,27.87,28.02,27.84,27.93,41300.0,22.7479,22.8703,22.7234,22.7969,41300.0
2012-03-30 09:35:00,27.95,27.97,27.88,27.96,24900.0,22.8132,22.8295,22.756,22.8213,24900.0
2012-03-30 09:40:00,27.96,27.98,27.81,27.83,17300.0,22.8213,22.8377,22.6989,22.7152,17300.0
2012-03-30 09:45:00,27.81,27.9,27.8,27.8,26700.0,22.6989,22.7724,22.6907,22.6907,26700.0
2012-03-30 09:50:00,27.8,27.84,27.74,27.8,23200.0,22.6907,22.7234,22.6418,22.6907,23200.0
2012-03-30 09:55:00,27.81,27.86,27.69,27.69,21900.0,22.6989,22.7397,22.601,22.601,21900.0
2012-03-30 10:00:00,27.69,27.77,27.65,27.73,53300.0,22.601,22.6663,22.5683,22.6336,53300.0
2012-03-30 10:05:00,27.73,27.8,27.71,27.79,22100.0,22.6336,22.6907,22.6173,22.6826,22100.0
2012-03-30 10:10:00,27.79,27.79,27.71,27.71,17800.0,22.6826,22.6826,22.6173,22.6173,17800.0
2012-03-30 10:15:00,27.72,27.73,27.55,27.55,45900.0,22.6254,22.6336,22.4867,22.4867,45900.0
2012-03-30 10:20:00,27.56,27.56,27.48,27.49,17300.0,22.4949,22.4949,22.4296,22.4377,17300.0
2012-03-30 10:25:00,27.5,27.5,27.42,27.49,22500.0,22.4459,22.4459,22.3806,22.4377,22500.0
2012-03-30 10:30:00,27.5,27.5,27.4,27.4,19400.0,22.4459,22.4459,22.3643,22.3643,19400.0
2012-03-30 10:35:00,27.4,27.44,27.37,27.37,18000.0,22.3643,22.3969,22.3398,22.3398,18000.0
2012-03-30 10:40:00,27.38,27.45,27.35,27.44,39900.0,22.3479,22.4051,22.3234,22.3969,39900.0
2012-03-30 10:45:00,27.44,27.52,27.44,27.51,17800.0,22.3969,22.4622,22.3969,22.454,17800.0
2012-03-30 10:50:00,27.51,27.59,27.51,27.55,16400.0,22.454,22.5193,22.454,22.4867,16400.0
2012-03-30 10:55:00,27.55,27.63,27.48,27.62,33400.0,22.4867,22.552,22.4296,22.5438,33400.0
2012-03-30 11:00:00,27.62,27.65,27.57,27.64,118500.0,22.5438,22.5683,22.503,22.5601,118500.0
2012-03-30 11:05:00,27.64,27.66,27.63,27.64,33500.0,22.5601,22.5765,22.552,22.5601,33500.0
2012-03-30 11:10:00,27.64,27.75,27.61,27.73,46400.0,22.5601,22.6499,22.5357,22.6336,46400.0
2012-03-30 11:15:00,27.73,27.81,27.73,27.8,25600.0,22.6336,22.6989,22.6336,22.6907,25600.0
2012-03-30 11:20:00,27.8,27.87,27.8,27.87,34700.0,22.6907,22.7479,22.6907,22.7479,34700.0
2012-03-30 11:25:00,27.87,27.89,27.81,27.82,27600.0,22.7479,22.7642,22.6989,22.7071,27600.0
2012-03-30 11:30:00,27.82,27.82,27.74,27.74,13600.0,22.7071,22.7071,22.6418,22.6418,13600.0
2012-03-30 11:35:00,27.74,27.79,27.73,27.74,28800.0,22.6418,22.6826,22.6336,22.6418,28800.0
2012-03-30 11:40:00,27.74,27.79,27.74,27.78,11800.0,22.6418,22.6826,22.6418,22.6744,11800.0
2012-03-30 11:45:00,27.78,27.78,27.75,27.78,16000.0,22.6744,22.6744,22.6499,22.6744,16000.0
2012-03-30 11:50:00,27.78,27.81,27.75,27.78,27400.0,22.6744,22.6989,22.6499,22.6744,27400.0
2012-03-30 11:55:00,27.78,27.78,27.73,27.73,6900.0,22.6744,22.6744,22.6336,22.6336,6900.0
2012-03-30 12:00:00,27.74,27.76,27.72,27.72,8500.0,22.6418,22.6581,22.6254,22.6254,8500.0
2012-03-30 12:05:00,27.72,27.76,27.72,27.75,47800.0,22.6254,22.6581,22.6254,22.6499,47800.0
2012-03-30 12:10:00,27.74,27.74,27.7,27.71,8400.0,22.6418,22.6418,22.6091,22.6173,8400.0
2012-03-30 12:15:00,27.72,27.73,27.7,27.71,8000.0,22.6254,22.6336,22.6091,22.6173,8000.0
2012-03-30 12:20:00,27.72,27.74,27.71,27.72,9700.0,22.6254,22.6418,22.6173,22.6254,9700.0
2012-03-30 12:25:00,27.71,27.73,27.71,27.73,3400.0,22.6173,22.6336,22.6173,22.6336,3400.0
2012-03-30 12:30:00,27.72,27.73,27.71,27.71,6100.0,22.6254,22.6336,22.6173,22.6173,6100.0
2012-03-30 12:35:00,27.72,27.75,27.71,27.75,46100.0,22.6254,22.6499,22.6173,22.6499,46100.0
2012-03-30 12:40:00,27.76,27.79,27.74,27.74,63600.0,22.6581,22.6826,22.6418,22.6418,63600.0
2012-03-30 12:45:00,27.75,27.75,27.73,27.74,17400.0,22.6499,22.6499,22.6336,22.6418,17400.0
2012-03-30 12:50:00,27.74,27.75,27.73,27.74,14100.0,22.6418,22.6499,22.6336,22.6418,14100.0
2012-03-30 12:55:00,27.75,27.75,27.71,27.71,18800.0,22.6499,22.6499,22.6173,22.6173,18800.0
2012-03-30 13:00:00,27.72,27.73,27.69,27.7,23700.0,22.6254,22.6336,22.601,22.6091,23700.0
2012-03-30 13:05:00,27.7,27.7,27.69,27.7,7800.0,22.6091,22.6091,22.601,22.6091,7800.0
2012-03-30 13:10:00,27.7,27.72,27.67,27.71,27300.0,22.6091,22.6254,22.5846,22.6173,27300.0
2012-03-30 13:15:00,27.72,27.73,27.69,27.71,35600.0,22.6254,22.6336,22.601,22.6173,35600.0
2012-03-30 13:20:00,27.72,27.73,27.68,27.72,24100.0,22.6254,22.6336,22.5928,22.6254,24100.0
2012-03-30 13:25:00,27.71,27.72,27.69,27.71,12900.0,22.6173,22.6254,22.601,22.6173,12900.0
2012-03-30 13:30:00,27.71,27.73,27.69,27.71,17000.0,22.6173,22.6336,22.601,22.6173,17000.0
2012-03-30 13:35:00,27.71,27.72,27.7,27.72,12700.0,22.6173,22.6254,22.6091,22.6254,12700.0
2012-03-30 13:40:00,27.72,27.72,27.7,27.71,15100.0,22.6254,22.6254,22.6091,22.6173,15100.0
2012-03-30 13:45:00,27.71,27.71,27.68,27.7,26400.0,22.6173,22.6173,22.5928,22.6091,26400.0
2012-03-30 13:50:00,27.7,27.72,27.7,27.72,13600.0,22.6091,22.6254,22.6091,22.6254,13600.0
2012-03-30 13:55:00,27.72,27.74,27.71,27.74,7300.0,22.6254,22.6418,22.6173,22.6418,7300.0
2012-03-30 14:00:00,27.74,27.79,27.73,27.79,9300.0,22.6418,22.6826,22.6336,22.6826,9300.0
2012-03-30 14:05:00,27.79,27.8,27.77,27.78,14100.0,22.6826,22.6907,22.6663,22.6744,14100.0
2012-03-30 14:10:00,27.79,27.8,27.78,27.8,22900.0,22.6826,22.6907,22.6744,22.6907,22900.0
2012-03-30 14:15:00,27.8,27.83,27.79,27.83,28100.0,22.6907,22.7152,22.6826,22.7152,28100.0
2012-03-30 14:20:00,27.83,27.87,27.82,27.85,18400.0,22.7152,22.7479,22.7071,22.7316,18400.0
2012-03-30 14:25:00,27.85,27.85,27.82,27.82,11100.0,22.7316,22.7316,22.7071,22.7071,11100.0
2012-03-30 14:30:00,27.82,27.83,27.8,27.8,26600.0,22.7071,22.7152,22.6907,22.6907,26600.0
2012-03-30 14:35:00,27.81,27.81,27.8,27.81,5500.0,22.6989,22.6989,22.6907,22.6989,5500.0
2012-03-30 14:40:00,27.8,27.83,27.79,27.8,26700.0,22.6907,22.7152,22.6826,22.6907,26700.0
2012-03-30 14:45:00,27.79,27.82,27.79,27.79,8800.0,22.6826,22.7071,22.6826,22.6826,8800.0
2012-03-30 14:50:00,27.79,27.79,27.76,27.76,11000.0,22.6826,22.6826,22.6581,22.6581,11000.0
2012-03-30 14:55:00,27.77,27.77,27.71,27.72,11700.0,22.6663,22.6663,22.6173,22.6254,11700.0
2012-03-30 15:00:00,27.72,27.75,27.72,27.74,16800.0,22.6254,22.6499,22.6254,22.6418,16800.0
2012-03-30 15:05:00,27.73,27.73,27.66,27.72,21900.0,22.6336,22.6336,22.5765,22.6254,21900.0
2012-03-30 15:10:00,27.72,27.74,27.7,27.73,12400.0,22.6254,22.6418,22.6091,22.6336,12400.0
2012-03-30 15:15:00,27.73,27.8,27.72,27.78,22600.0,22.6336,22.6907,22.6254,22.6744,22600.0
2012-03-30 15:20:00,27.77,27.79,27.75,27.77,14300.0,22.6663,22.6826,22.6499,22.6663,14300.0
2012-03-30 15:25:00,27.77,27.79,27.74,27.79,15300.0,22.6663,22.6826,22.6418,22.6826,15300.0
2012-03-30 15:30:00,27.78,27.79,27.77,27.77,35400.0,22.6744,22.6826,22.6663,22.6663,35400.0
2012-03-30 15:35:00,27.77,27.78,27.7,27.71,40800.0,22.6663,22.6744,22.6091,22.6173,40800.0
2012-03-30 15:40:00,27.71,27.72,27.66,27.68,50600.0,22.6173,22.6254,22.5765,22.5928,50600.0
2012-03-30 15:45:00,27.68,27.69,27.59,27.63,59500.0,22.5928,22.601,22.5193,22.552,59500.0
2012-03-30 15:50:00,27.63,27.69,27.62,27.69,125400.0,22.552,22.601,22.5438,22.601,125400.0
2012-03-30 15:55:00,27.69,27.7,27.64,27.65,155300.0,22.601,22.6091,22.5601,22.5683,155300.0
2012-04-02 09:30:00,27.66,27.67,27.5,27.56,77400.0,22.5765,22.5846,22.4459,22.4949,77400.0
2012-04-02 09:35:00,27.56,27.82,27.43,27.82,58500.0,22.4949,22.7071,22.3887,22.7071,58500.0
2012-04-02 09:40:00,27.81,27.88,27.74,27.74,44300.0,22.6989,22.756,22.6418,22.6418,44300.0
2012-04-02 09:45:00,27.73,27.77,27.63,27.65,32400.0,22.6336,22.6663,22.552,22.5683,32400.0
2012-04-02 09:50:00,27.64,27.7,27.51,27.52,59400.0,22.5601,22.6091,22.454,22.4622,59400.0
2012-04-02 09:55:00,27.51,27.51,27.34,27.38,43800.0,22.454,22.454,22.3153,22.3479,43800.0
2012-04-02 10:00:00,27.41,27.64,27.41,27.63,73700.0,22.3724,22.5601,22.3724,22.552,73700.0
2012-04-02 10:05:00,27.64,27.68,27.59,27.59,55800.0,22.5601,22.5928,22.5193,22.5193,55800.0
2012-04-02 10:10:00,27.6,27.72,27.6,27.7,18300.0,22.5275,22.6254,22.5275,22.6091,18300.0
2012-04-02 10:15:00,27.71,27.8,27.7,27.79,28200.0,22.6173,22.6907,22.6091,22.6826,28200.0
2012-04-02 10:20:00,27.79,27.8,27.69,27.69,20400.0,22.6826,22.6907,22.601,22.601,20400.0
2012-04-02 10:25:00,27.7,27.72,27.67,27.69,43100.0,22.6091,22.6254,22.5846,22.601,43100.0
2012-04-02 10:30:00,27.7,27.7,27.63,27.64,27900.0,22.6091,22.6091,22.552,22.5601,27900.0
2012-04-02 10:35:00,27.64,27.67,27.62,27.65,17700.0,22.5601,22.5846,22.5438,22.5683,17700.0
2012-04-02 10:40:00,27.67,27.71,27.63,27.63,21600.0,22.5846,22.6173,22.552,22.552,21600.0
2012-04-02 10:45:00,27.63,27.71,27.62,27.71,19900.0,22.552,22.6173,22.5438,22.6173,19900.0
2012-04-02 10:50:00,27.72,27.79,27.72,27.78,45700.0,22.6254,22.6826,22.6254,22.6744,45700.0
2012-04-02 10:55:00,27.77,27.84,27.76,27.83,26000.0,22.6663,22.7234,22.6581,22.7152,26000.0
2012-04-02 11:00:00,27.82,27.88,27.8,27.81,95800.0,22.7071,22.756,22.6907,22.6989,95800.0
2012-04-02 11:05:00,27.82,27.88,27.8,27.88,26400.0,22.7071,22.756,22.6907,22.756,26400.0
2012-04-02 11:10:00,27.88,27.92,27.79,27.79,56100.0,22.756,22.7887,22.6826,22.6826,56100.0
2012-04-02 11:15:00,27.78,27.81,27.74,27.74,41000.0,22.6744,22.6989,22.6418,22.6418,41000.0
2012-04-02 11:20:00,27.76,27.84,27.75,27.82,13800.0,22.6581,22.7234,22.6499,22.7071,13800.0
2012-04-02 11:25:00,27.81,27.86,27.78,27.8,55700.0,22.6989,22.7397,22.6744,22.6907,55700.0
2012-04-02 11:30:00,27.8,27.82,27.8,27.82,21600.0,22.6907,22.7071,22.6907,22.7071,21600.0
2012-04-02 11:35:00,27.82,27.84,27.79,27.82,24500.0,22.7071,22.7234,22.6826,22.7071,24500.0
2012-04-02 11:40:00,27.82,27.86,27.8,27.83,16700.0,22.7071,22.7397,22.6907,22.7152,16700.0
2012-04-02 11:45:00,27.83,27.92,27.82,27.91,31700.0,22.7152,22.7887,22.7071,22.7805,31700.0
2012-04-02 11:50:00,27.9,27.92,27.84,27.88,32500.0,22.7724,22.7887,22.7234,22.756,32500.0
2012-04-02 11:55:00,27.87,27.91,27.83,27.84,87500.0,22.7479,22.7805,22.7152,22.7234,87500.0
2012-04-02 12:00:00,27.85,27.88,27.82,27.83,81800.0,22.7316,22.756,22.7071,22.7152,81800.0
2012-04-02 12:05:00,27.82,27.87,27.78,27.81,85000.0,22.7071,22.7479,22.6744,22.6989,85000.0
2012-04-02 12:10:00,27.82,27.87,27.81,27.86,16200.0,22.7071,22.7479,22.6989,22.7397,16200.0
2012-04-02 12:15:00,27.85,27.92,27.84,27.9,32100.0,22.7316,22.7887,22.7234,22.7724,32100.0
2012-04-02 12:20:00,27.91,27.93,27.89,27.93,24500.0,22.7805,22.7969,22.7642,22.7969,24500.0
2012-04-02 12:25:00,27.93,27.95,27.9,27.9,16800.0,22.7969,22.8132,22.7724,22.7724,16800.0
2012-04-02 12:30:00,27.9,27.92,27.89,27.89,11800.0,22.7724,22.7887,22.7642,22.7642,11800.0
2012-04-02 12:35:00,27.89,27.91,27.84,27.84,26200.0,22.7642,22.7805,22.7234,22.7234,26200.0
2012-04-02 12:40:00,27.84,27.88,27.84,27.87,11600.0,22.7234,22.756,22.7234,22.7479,11600.0
2012-04-02 12:45:00,27.86,27.89,27.85,27.85,14900.0,22.7397,22.7642,22.7316,22.7316,14900.0
2012-04-02 12:50:00,27.85,27.87,27.82,27.83,19100.0,22.7316,22.7479,22.7071,22.7152,19100.0
2012-04-02 12:55:00,27.83,27.83,27.8,27.8,15800.0,22.7152,22.7152,22.6907,22.6907,15800.0
2012-04-02 13:00:00,27.8,27.8,27.76,27.76,18900.0,22.6907,22.6907,22.6581,22.6581,18900.0
2012-04-02 13:05:00,27.76,27.76,27.75,27.76,18100.0,22.6581,22.6581,22.6499,22.6581,18100.0
2012-04-02 13:10:00,27.76,27.79,27.76,27.77,19300.0,22.6581,22.6826,22.6581,22.6663,19300.0
2012-04-02 13:15:00,27.77,27.78,27.73,27.73,29400.0,22.6663,22.6744,22.6336,22.6336,29400.0
2012-04-02 13:20:00,27.74,27.78,27.73,27.78,12000.0,22.6418,22.6744,22.6336,22.6744,12000.0
2012-04-02 13:25:00,27.77,27.81,27.77,27.8,14100.0,22.6663,22.6989,22.6663,22.6907,14100.0
2012-04-02 13:30:00,27.8,27.88,27.8,27.87,13600.0,22.6907,22.756,22.6907,22.7479,13600.0
2012-04-02 13:35:00,27.87,27.88,27.86,27.87,15000.0,22.7479,22.756,22.7397,22.7479,15000.0
2012-04-02 13:40:00,27.87,27.89,27.87,27.88,10600.0,22.7479,22.7642,22.7479,22.756,10600.0
2012-04-02 13:45:00,27.88,27.89,27.86,27.87,16000.0,22.756,22.7642,22.7397,22.7479,16000.0
2012-04-02 13:50:00,27.86,27.88,27.85,27.85,16400.0,22.7397,22.756,22.7316,22.7316,16400.0
2012-04-02 13:55:00,27.85,27.86,27.84,27.85,23900.0,22.7316,22.7397,22.7234,22.7316,23900.0
2012-04-02 14:00:00,27.85,27.86,27.84,27.85,13500.0,22.7316,22.7397,22.7234,22.7316,13500.0
2012-04-02 14:05:00,27.84,27.85,27.8,27.8,27600.0,22.7234,22.7316,22.6907,22.6907,27600.0
2012-04-02 14:10:00,27.8,27.8,27.73,27.75,28500.0,22.6907,22.6907,22.6336,22.6499,28500.0
2012-04-02 14:15:00,27.75,27.84,27.75,27.83,21200.0,22.6499,22.7234,22.6499,22.7152,21200.0
2012-04-02 14:20:00,27.82,27.84,27.82,27.83,6200.0,22.7071,22.7234,22.7071,22.7152,6200.0
2012-04-02 14:25:00,27.84,27.85,27.82,27.82,10900.0,22.7234,22.7316,22.7071,22.7071,10900.0
2012-04-02 14:30:00,27.83,27.86,27.82,27.86,14000.0,22.7152,22.7397,22.7071,22.7397,14000.0
2012-04-02 14:35:00,27.86,27.9,27.86,27.88,14700.0,22.7397,22.7724,22.7397,22.756,14700.0
2012-04-02 14:40:00,27.88,27.92,27.88,27.92,28900.0,22.756,22.7887,22.756,22.7887,28900.0
2012-04-02 14:45:00,27.92,27.93,27.89,27.93,15800.0,22.7887,22.7969,22.7642,22.7969,15800.0
2012-04-02 14:50:00,27.93,27.94,27.89,27.91,20400.0,22.7969,22.805,22.7642,22.7805,20400.0
2012-04-02 14:55:00,27.91,27.95,27.91,27.93,18400.0,22.7805,22.8132,22.7805,22.7969,18400.0
2012-04-02 15:00:00,27.94,27.96,27.89,27.9,17000.0,22.805,22.8213,22.7642,22.7724,17000.0
2012-04-02 15:05:00,27.9,27.91,27.9,27.91,14000.0,22.7724,22.7805,22.7724,22.7805,14000.0
2012-04-02 15:10:00,27.91,27.94,27.9,27.94,31000.0,22.7805,22.805,22.7724,22.805,31000.0
2012-04-02 15:15:00,27.94,27.95,27.92,27.92,20900.0,22.805,22.8132,22.7887,22.7887,20900.0
2012-04-02 15:20:00,27.93,27.95,27.92,27.94,31000.0,22.7969,22.8132,22.7887,22.805,31000.0
2012-04-02 15:25:00,27.94,27.94,27.86,27.91,48300.0,22.805,22.805,22.7397,22.7805,48300.0
2012-04-02 15:30:00,27.91,27.91,27.82,27.86,38900.0,22.7805,22.7805,22.7071,22.7397,38900.0
2012-04-02 15:35:00,27.86,27.86,27.8,27.8,43100.0,22.7397,22.7397,22.6907,22.6907,43100.0
2012-04-02 15:40:00,27.8,27.81,27.78,27.79,52700.0,22.6907,22.6989,22.6744,22.6826,52700.0
2012-04-02 15:45:00,27.79,27.8,27.67,27.69,88200.0,22.6826,22.6907,22.5846,22.601,88200.0
2012-04-02 15:50:00,27.68,27.78,27.67,27.76,103300.0,22.5928,22.6744,22.5846,22.6581,103300.0
2012-04-02 15:55:00,27.75,27.76,27.7,27.72,147700.0,22.6499,22.6581,22.6091,22.6254,147700.0
2012-04-03 09:30:00,27.79,27.98,27.72,27.91,40200.0,22.6826,22.8377,22.6254,22.7805,40200.0
2012-04-03 09:35:00,27.91,28.0,27.9,27.92,37000.0,22.7805,22.854,22.7724,22.7887,37000.0
2012-04-03 09:40:00,27.93,27.94,27.68,27.7,27100.0,22.7969,22.805,22.5928,22.6091,27100.0
2012-04-03 09:45:00,27.71,27.8,27.68,27.8,29900.0,22.6173,22.6907,22.5928,22.6907,29900.0
2012-04-03 09:50:00,27.8,27.92,27.8,27.87,25400.0,22.6907,22.7887,22.6907,22.7479,25400.0
2012-04-03 09:55:00,27.87,27.99,27.85,27.95,24700.0,22.7479,22.8458,22.7316,22.8132,24700.0
2012-04-03 10:00:00,27.93,27.97,27.9,27.95,47900.0,22.7969,22.8295,22.7724,22.8132,47900.0
2012-04-03 10:05:00,27.95,27.97,27.91,27.96,9900.0,22.8132,22.8295,22.7805,22.8213,9900.0
2012-04-03 10:10:00,27.97,27.97,27.81,27.84,28900.0,22.8295,22.8295,22.6989,22.7234,28900.0
2012-04-03 10:15:00,27.83,27.83,27.71,27.73,18700.0,22.7152,22.7152,22.6173,22.6336,18700.0
2012-04-03 10:20:00,27.75,27.83,27.75,27.83,28900.0,22.6499,22.7152,22.6499,22.7152,28900.0
2012-04-03 10:25:00,27.84,27.9,27.84,27.88,26300.0,22.7234,22.7724,22.7234,22.756,26300.0
2012-04-03 10:30:00,27.89,27.93,27.87,27.88,26700.0,22.7642,22.7969,22.7479,22.756,26700.0
2012-04-03 10:35:00,27.87,27.87,27.83,27.85,14400.0,22.7479,22.7479,22.7152,22.7316,14400.0
2012-04-03 10:40:00,27.85,27.9,27.85,27.89,13300.0,22.7316,22.7724,22.7316,22.7642,13300.0
2012-04-03 10:45:00,27.88,27.91,27.83,27.86,13300.0,22.756,22.7805,22.7152,22.7397,13300.0
2012-04-03 10:50:00,27.87,27.92,27.87,27.92,17100.0,22.7479,22.7887,22.7479,22.7887,17100.0
2012-04-03 10:55:00,27.92,27.96,27.91,27.95,38000.0,22.7887,22.8213,22.7805,22.8132,38000.0
2012-04-03 11:00:00,27.95,27.97,27.89,27.92,26700.0,22.8132,22.8295,22.7642,22.7887,26700.0
2012-04-03 11:05:00,27.93,27.93,27.88,27.88,18200.0,22.7969,22.7969,22.756,22.756,18200.0
2012-04-03 11:10:00,27.88,27.88,27.84,27.86,18200.0,22.756,22.756,22.7234,22.7397,18200.0
2012-04-03 11:15:00,27.86,27.86,27.78,27.83,16400.0,22.7397,22.7397,22.6744,22.7152,16400.0
2012-04-03 11:20:00,27.82,27.84,27.78,27.83,16100.0,22.7071,22.7234,22.6744,22.7152,16100.0
2012-04-03 11:25:00,27.83,27.83,27.75,27.76,20200.0,22.7152,22.7152,22.6499,22.6581,20200.0
2012-04-03 11:30:00,27.76,27.77,27.71,27.76,28100.0,22.6581,22.6663,22.6173,22.6581,28100.0
2012-04-03 11:35:00,27.77,27.78,27.71,27.73,10400.0,22.6663,22.6744,22.6173,22.6336,10400.0
2012-04-03 11:40:00,27.74,27.77,27.74,27.74,14100.0,22.6418,22.6663,22.6418,22.6418,14100.0
2012-04-03 11:45:00,27.73,27.77,27.72,27.75,15700.0,22.6336,22.6663,22.6254,22.6499,15700.0
2012-04-03 11:50:00,27.75,27.77,27.75,27.77,23500.0,22.6499,22.6663,22.6499,22.6663,23500.0
2012-04-03 11:55:00,27.77,27.8,27.77,27.79,6800.0,22.6663,22.6907,22.6663,22.6826,6800.0
2012-04-03 12:00:00,27.79,27.8,27.73,27.73,58700.0,22.6826,22.6907,22.6336,22.6336,58700.0
2012-04-03 12:05:00,27.71,27.73,27.67,27.67,23800.0,22.6173,22.6336,22.5846,22.5846,23800.0
2012-04-03 12:10:00,27.67,27.67,27.6,27.65,14300.0,22.5846,22.5846,22.5275,22.5683,14300.0
2012-04-03 12:15:00,27.65,27.68,27.64,27.64,9300.0,22.5683,22.5928,22.5601,22.5601,9300.0
2012-04-03 12:20:00,27.64,27.65,27.63,27.65,7500.0,22.5601,22.5683,22.552,22.5683,7500.0
2012-04-03 12:25:00,27.66,27.67,27.62,27.64,33600.0,22.5765,22.5846,22.5438,22.5601,33600.0
2012-04-03 12:30:00,27.64,27.66,27.62,27.62,10100.0,22.5601,22.5765,22.5438,22.5438,10100.0
2012-04-03 12:35:00,27.63,27.64,27.58,27.59,20900.0,22.552,22.5601,22.5112,22.5193,20900.0
2012-04-03 12:40:00,27.59,27.65,27.59,27.65,9900.0,22.5193,22.5683,22.5193,22.5683,9900.0
2012-04-03 12:45:00,27.65,27.65,27.62,27.62,8800.0,22.5683,22.5683,22.5438,22.5438,8800.0
2012-04-03 12:50:00,27.63,27.65,27.62,27.62,12300.0,22.552,22.5683,22.5438,22.5438,12300.0
2012-04-03 12:55:00,27.62,27.63,27.62,27.63,5200.0,22.5438,22.552,22.5438,22.552,5200.0
2012-04-03 13:00:00,27.62,27.65,27.62,27.65,7900.0,22.5438,22.5683,22.5438,22.5683,7900.0
2012-04-03 13:05:00,27.66,27.66,27.64,27.66,4100.0,22.5765,22.5765,22.5601,22.5765,4100.0
2012-04-03 13:10:00,27.66,27.66,27.64,27.65,10300.0,22.5765,22.5765,22.5601,22.5683,10300.0
2012-04-03 13:15:00,27.64,27.66,27.63,27.64,16300.0,22.5601,22.5765,22.552,22.5601,16300.0
2012-04-03 13:20:00,27.64,27.64,27.58,27.58,15400.0,22.5601,22.5601,22.5112,22.5112,15400.0
2012-04-03 13:25:00,27.58,27.6,27.56,27.6,38900.0,22.5112,22.5275,22.4949,22.5275,38900.0
2012-04-03 13:30:00,27.6,27.6,27.56,27.58,13100.0,22.5275,22.5275,22.4949,22.5112,13100.0
2012-04-03 13:35:00,27.58,27.58,27.56,27.58,5200.0,22.5112,22.5112,22.4949,22.5112,5200.0
2012-04-03 13:40:00,27.57,27.57,27.54,27.55,16900.0,22.503,22.503,22.4785,22.4867,16900.0
2012-04-03 13:45:00,27.54,27.55,27.52,27.54,24100.0,22.4785,22.4867,22.4622,22.4785,24100.0
2012-04-03 13:50:00,27.54,27.55,27.51,27.55,25900.0,22.4785,22.4867,22.454,22.4867,25900.0
2012-04-03 13:55:00,27.54,27.58,27.54,27.56,18200.0,22.4785,22.5112,22.4785,22.4949,18200.0
2012-04-03 14:00:00,27.57,27.57,27.41,27.41,81400.0,22.503,22.503,22.3724,22.3724,81400.0
2012-04-03 14:05:00,27.41,27.48,27.38,27.43,32000.0,22.3724,22.4296,22.3479,22.3887,32000.0
2012-04-03 14:10:00,27.43,27.5,27.39,27.49,44700.0,22.3887,22.4459,22.3561,22.4377,44700.0
2012-04-03 14:15:00,27.48,27.49,27.43,27.49,26400.0,22.4296,22.4377,22.3887,22.4377,26400.0
2012-04-03 14:20:00,27.48,27.48,27.43,27.47,16100.0,22.4296,22.4296,22.3887,22.4214,16100.0
2012-04-03 14:25:00,27.47,27.49,27.43,27.44,17000.0,22.4214,22.4377,22.3887,22.3969,17000.0
2012-04-03 14:30:00,27.44,27.47,27.42,27.46,23100.0,22.3969,22.4214,22.3806,22.4132,23100.0
2012-04-03 14:35:00,27.45,27.45,27.36,27.37,29300.0,22.4051,22.4051,22.3316,22.3398,29300.0
2012-04-03 14:40:00,27.36,27.4,27.33,27.39,29600.0,22.3316,22.3643,22.3071,22.3561,29600.0
2012-04-03 14:45:00,27.4,27.43,27.36,27.43,22700.0,22.3643,22.3887,22.3316,22.3887,22700.0
2012-04-03 14:50:00,27.43,27.48,27.42,27.46,43100.0,22.3887,22.4296,22.3806,22.4132,43100.0
2012-04-03 14:55:00,27.46,27.46,27.4,27.43,23700.0,22.4132,22.4132,22.3643,22.3887,23700.0
2012-04-03 15:00:00,27.43,27.49,27.42,27.49,27200.0,22.3887,22.4377,22.3806,22.4377,27200.0
2012-04-03 15:05:00,27.48,27.53,27.47,27.51,44900.0,22.4296,22.4704,22.4214,22.454,44900.0
2012-04-03 15:10:00,27.5,27.52,27.46,27.48,29700.0,22.4459,22.4622,22.4132,22.4296,29700.0
2012-04-03 15:15:00,27.49,27.51,27.43,27.43,40200.0,22.4377,22.454,22.3887,22.3887,40200.0
2012-04-03 15:20:00,27.44,27.45,27.39,27.43,50800.0,22.3969,22.4051,22.3561,22.3887,50800.0
2012-04-03 15:25:00,27.43,27.44,27.37,27.39,74000.0,22.3887,22.3969,22.3398,22.3561,74000.0
2012-04-03 15:30:00,27.39,27.42,27.38,27.4,76100.0,22.3561,22.3806,22.3479,22.3643,76100.0
2012-04-03 15:35:00,27.39,27.43,27.37,27.39,97700.0,22.3561,22.3887,22.3398,22.3561,97700.0
2012-04-03 15:40:00,27.39,27.42,27.36,27.4,61400.0,22.3561,22.3806,22.3316,22.3643,61400.0
2012-04-03 15:45:00,27.4,27.49,27.4,27.48,104600.0,22.3643,22.4377,22.3643,22.4296,104600.0
2012-04-03 15:50:00,27.48,27.53,27.47,27.52,117100.0,22.4296,22.4704,22.4214,22.4622,117100.0
2012-04-03 15:55:00,27.53,27.53,27.49,27.53,116100.0,22.4704,22.4704,22.4377,22.4704,116100.0
2012-04-04 09:30:00,27.1,27.22,26.7,26.95,170500.0,22.1194,22.2173,21.7929,21.997,170500.0
2012-04-04 09:35:00,26.93,26.99,26.92,26.95,55000.0,21.9806,22.0296,21.9725,21.997,55000.0
2012-04-04 09:40:00,26.95,26.97,26.8,26.84,84800.0,21.997,22.0133,21.8745,21.9072,84800.0
2012-04-04 09:45:00,26.84,26.86,26.8,26.8,52500.0,21.9072,21.9235,21.8745,21.8745,52500.0
2012-04-04 09:50:00,26.8,26.86,26.7,26.86,72400.0,21.8745,21.9235,21.7929,21.9235,72400.0
2012-04-04 09:55:00,26.86,26.86,26.75,26.84,30400.0,21.9235,21.9235,21.8337,21.9072,30400.0
2012-04-04 10:00:00,26.82,26.85,26.75,26.75,90900.0,21.8909,21.9153,21.8337,21.8337,90900.0
2012-04-04 10:05:00,26.76,26.78,26.66,26.66,99700.0,21.8419,21.8582,21.7603,21.7603,99700.0
2012-04-04 10:10:00,26.65,26.75,26.63,26.74,74000.0,21.7521,21.8337,21.7358,21.8256,74000.0
2012-04-04 10:15:00,26.75,26.75,26.62,26.62,94100.0,21.8337,21.8337,21.7276,21.7276,94100.0
2012-04-04 10:20:00,26.62,26.62,26.44,26.47,147800.0,21.7276,21.7276,21.5807,21.6052,147800.0
2012-04-04 10:25:00,26.47,26.53,26.42,26.5,49700.0,21.6052,21.6542,21.5644,21.6297,49700.0
2012-04-04 10:30:00,26.5,26.5,26.36,26.4,90900.0,21.6297,21.6297,21.5154,21.548,90900.0
2012-04-04 10:35:00,26.4,26.4,26.35,26.36,91900.0,21.548,21.548,21.5072,21.5154,91900.0
2012-04-04 10:40:00,26.36,26.36,26.23,26.3,71500.0,21.5154,21.5154,21.4093,21.4664,71500.0
2012-04-04 10:45:00,26.31,26.33,26.28,26.32,35900.0,21.4746,21.4909,21.4501,21.4827,35900.0
2012-04-04 10:50:00,26.32,26.32,26.2,26.23,44700.0,21.4827,21.4827,21.3848,21.4093,44700.0
2012-04-04 10:55:00,26.23,26.25,26.16,26.17,41700.0,21.4093,21.4256,21.3522,21.3603,41700.0
2012-04-04 11:00:00,26.17,26.26,26.17,26.22,58500.0,21.3603,21.4338,21.3603,21.4011,58500.0
2012-04-04 11:05:00,26.21,26.3,26.21,26.28,59300.0,21.393,21.4664,21.393,21.4501,59300.0
2012-04-04 11:10:00,26.27,26.27,26.12,26.17,123200.0,21.4419,21.4419,21.3195,21.3603,123200.0
2012-04-04 11:15:00,26.18,26.26,26.17,26.26,26000.0,21.3685,21.4338,21.3603,21.4338,26000.0
2012-04-04 11:20:00,26.24,26.3,26.22,26.29,23000.0,21.4175,21.4664,21.4011,21.4583,23000.0
2012-04-04 11:25:00,26.29,26.32,26.23,26.24,32200.0,21.4583,21.4827,21.4093,21.4175,32200.0
2012-04-04 11:30:00,26.24,26.34,26.23,26.3,44200.0,21.4175,21.4991,21.4093,21.4664,44200.0
2012-04-04 11:35:00,26.31,26.32,26.28,26.31,19700.0,21.4746,21.4827,21.4501,21.4746,19700.0
2012-04-04 11:40:00,26.31,26.31,26.27,26.27,35200.0,21.4746,21.4746,21.4419,21.4419,35200.0
2012-04-04 11:45:00,26.27,26.28,26.21,26.23,45300.0,21.4419,21.4501,21.393,21.4093,45300.0
2012-04-04 11:50:00,26.22,26.24,26.21,26.23,17400.0,21.4011,21.4175,21.393,21.4093,17400.0
2012-04-04 11:55:00,26.23,26.23,26.16,26.18,32300.0,21.4093,21.4093,21.3522,21.3685,32300.0
2012-04-04 12:00:00,26.18,26.22,26.18,26.18,29800.0,21.3685,21.4011,21.3685,21.3685,29800.0
2012-04-04 12:05:00,26.18,26.23,26.15,26.21,41200.0,21.3685,21.4093,21.344,21.393,41200.0
2012-04-04 12:10:00,26.21,26.27,26.21,26.26,22100.0,21.393,21.4419,21.393,21.4338,22100.0
2012-04-04 12:15:00,26.27,26.34,26.25,26.33,31500.0,21.4419,21.4991,21.4256,21.4909,31500.0
2012-04-04 12:20:00,26.33,26.33,26.28,26.3,32100.0,21.4909,21.4909,21.4501,21.4664,32100.0
2012-04-04 12:25:00,26.3,26.33,26.28,26.31,26100.0,21.4664,21.4909,21.4501,21.4746,26100.0
2012-04-04 12:30:00,26.31,26.32,26.29,26.3,19200.0,21.4746,21.4827,21.4583,21.4664,19200.0
2012-04-04 12:35:00,26.29,26.32,26.28,26.32,17100.0,21.4583,21.4827,21.4501,21.4827,17100.0
2012-04-04 12:40:00,26.33,26.33,26.28,26.3,21000.0,21.4909,21.4909,21.4501,21.4664,21000.0
2012-04-04 12:45:00,26.29,26.32,26.25,26.29,78900.0,21.4583,21.4827,21.4256,21.4583,78900.0
2012-04-04 12:50:00,26.29,26.3,26.23,26.23,51800.0,21.4583,21.4664,21.4093,21.4093,51800.0
2012-04-04 12:55:00,26.23,26.24,26.23,26.24,8700.0,21.4093,21.4175,21.4093,21.4175,8700.0
2012-04-04 13:00:00,26.24,26.26,26.22,26.22,12600.0,21.4175,21.4338,21.4011,21.4011,12600.0
2012-04-04 13:05:00,26.22,26.24,26.2,26.21,25700.0,21.4011,21.4175,21.3848,21.393,25700.0
2012-04-04 13:10:00,26.21,26.22,26.18,26.19,37800.0,21.393,21.4011,21.3685,21.3766,37800.0
2012-04-04 13:15:00,26.18,26.23,26.15,26.16,78100.0,21.3685,21.4093,21.344,21.3522,78100.0
2012-04-04 13:20:00,26.17,26.18,26.15,26.16,18500.0,21.3603,21.3685,21.344,21.3522,18500.0
2012-04-04 13:25:00,26.16,26.18,26.14,26.14,24300.0,21.3522,21.3685,21.3358,21.3358,24300.0
2012-04-04 13:30:00,26.14,26.15,26.14,26.14,33800.0,21.3358,21.344,21.3358,21.3358,33800.0
2012-04-04 13:35:00,26.14,26.15,26.13,26.15,18200.0,21.3358,21.344,21.3277,21.344,18200.0
2012-04-04 13:40:00,26.15,26.21,26.14,26.19,57900.0,21.344,21.393,21.3358,21.3766,57900.0
2012-04-04 13:45:00,26.19,26.22,26.19,26.2,18300.0,21.3766,21.4011,21.3766,21.3848,18300.0
2012-04-04 13:50:00,26.2,26.2,26.18,26.19,18800.0,21.3848,21.3848,21.3685,21.3766,18800.0
2012-04-04 13:55:00,26.19,26.22,26.18,26.21,25900.0,21.3766,21.4011,21.3685,21.393,25900.0
2012-04-04 14:00:00,26.22,26.22,26.15,26.15,54900.0,21.4011,21.4011,21.344,21.344,54900.0
2012-04-04 14:05:00,26.15,26.16,26.13,26.14,58500.0,21.344,21.3522,21.3277,21.3358,58500.0
2012-04-04 14:10:00,26.14,26.15,26.13,26.15,48200.0,21.3358,21.344,21.3277,21.344,48200.0
2012-04-04 14:15:00,26.15,26.19,26.13,26.19,46800.0,21.344,21.3766,21.3277,21.3766,46800.0
2012-04-04 14:20:00,26.19,26.19,26.13,26.15,31000.0,21.3766,21.3766,21.3277,21.344,31000.0
2012-04-04 14:25:00,26.14,26.19,26.14,26.18,148300.0,21.3358,21.3766,21.3358,21.3685,148300.0
2012-04-04 14:30:00,26.19,26.22,26.16,26.22,35700.0,21.3766,21.4011,21.3522,21.4011,35700.0
2012-04-04 14:35:00,26.23,26.23,26.17,26.23,45700.0,21.4093,21.4093,21.3603,21.4093,45700.0
2012-04-04 14:40:00,26.23,26.23,26.19,26.21,34700.0,21.4093,21.4093,21.3766,21.393,34700.0
2012-04-04 14:45:00,26.21,26.23,26.2,26.2,53600.0,21.393,21.4093,21.3848,21.3848,53600.0
2012-04-04 14:50:00,26.19,26.2,26.13,26.13,48100.0,21.3766,21.3848,21.3277,21.3277,48100.0
2012-04-04 14:55:00,26.13,26.16,26.11,26.14,59000.0,21.3277,21.3522,21.3113,21.3358,59000.0
2012-04-04 15:00:00,26.13,26.16,26.12,26.16,39600.0,21.3277,21.3522,21.3195,21.3522,39600.0
2012-04-04 15:05:00,26.16,26.25,26.16,26.25,54600.0,21.3522,21.4256,21.3522,21.4256,54600.0
2012-04-04 15:10:00,26.25,26.27,26.23,26.24,67000.0,21.4256,21.4419,21.4093,21.4175,67000.0
2012-04-04 15:15:00,26.23,26.24,26.2,26.2,66200.0,21.4093,21.4175,21.3848,21.3848,66200.0
2012-04-04 15:20:00,26.2,26.21,26.17,26.18,54800.0,21.3848,21.393,21.3603,21.3685,54800.0
2012-04-04 15:25:00,26.19,26.24,26.18,26.23,54200.0,21.3766,21.4175,21.3685,21.4093,54200.0
2012-04-04 15:30:00,26.24,26.3,26.22,26.3,96300.0,21.4175,21.4664,21.4011,21.4664,96300.0
2012-04-04 15:35:00,26.3,26.33,26.28,26.32,106500.0,21.4664,21.4909,21.4501,21.4827,106500.0
2012-04-04 15:40:00,26.32,26.37,26.31,26.37,112500.0,21.4827,21.5236,21.4746,21.5236,112500.0
2012-04-04 15:45:00,26.37,26.44,26.35,26.44,128800.0,21.5236,21.5807,21.5072,21.5807,128800.0
2012-04-04 15:50:00,26.44,26.49,26.42,26.48,343900.0,21.5807,21.6215,21.5644,21.6133,343900.0
2012-04-04 15:55:00,26.49,26.49,26.36,26.38,561600.0,21.6215,21.6215,21.5154,21.5317,561600.0
2012-04-05 09:30:00,26.2,26.35,26.2,26.28,64700.0,21.3848,21.5072,21.3848,21.4501,64700.0
2012-04-05 09:35:00,26.29,26.46,26.25,26.45,39100.0,21.4583,21.597,21.4256,21.5889,39100.0
2012-04-05 09:40:00,26.46,26.52,26.42,26.52,29100.0,21.597,21.646,21.5644,21.646,29100.0
2012-04-05 09:45:00,26.52,26.56,26.5,26.51,29200.0,21.646,21.6786,21.6297,21.6378,29200.0
2012-04-05 09:50:00,26.51,26.55,26.46,26.48,32200.0,21.6378,21.6705,21.597,21.6133,32200.0
2012-04-05 09:55:00,26.48,26.51,26.46,26.48,22500.0,21.6133,21.6378,21.597,21.6133,22500.0
2012-04-05 10:00:00,26.5,26.56,26.47,26.49,36300.0,21.6297,21.6786,21.6052,21.6215,36300.0
2012-04-05 10:05:00,26.49,26.5,26.43,26.45,286200.0,21.6215,21.6297,21.5725,21.5889,286200.0
2012-04-05 10:10:00,26.44,26.44,26.38,26.39,75200.0,21.5807,21.5807,21.5317,21.5399,75200.0
2012-04-05 10:15:00,26.39,26.41,26.33,26.34,25600.0,21.5399,21.5562,21.4909,21.4991,25600.0
2012-04-05 10:20:00,26.34,26.34,26.26,26.27,51900.0,21.4991,21.4991,21.4338,21.4419,51900.0
2012-04-05 10:25:00,26.27,26.38,26.25,26.37,32000.0,21.4419,21.5317,21.4256,21.5236,32000.0
2012-04-05 10:30:00,26.37,26.39,26.31,26.33,25300.0,21.5236,21.5399,21.4746,21.4909,25300.0
2012-04-05 10:35:00,26.32,26.37,26.28,26.37,21000.0,21.4827,21.5236,21.4501,21.5236,21000.0
2012-04-05 10:40:00,26.38,26.47,26.38,26.44,30900.0,21.5317,21.6052,21.5317,21.5807,30900.0
2012-04-05 10:45:00,26.45,26.51,26.44,26.5,28300.0,21.5889,21.6378,21.5807,21.6297,28300.0
2012-04-05 10:50:00,26.5,26.54,26.47,26.5,54300.0,21.6297,21.6623,21.6052,21.6297,54300.0
2012-04-05 10:55:00,26.5,26.58,26.46,26.58,37900.0,21.6297,21.695,21.597,21.695,37900.0
2012-04-05 11:00:00,26.57,26.63,26.57,26.62,20000.0,21.6868,21.7358,21.6868,21.7276,20000.0
2012-04-05 11:05:00,26.61,26.69,26.61,26.67,31200.0,21.7194,21.7847,21.7194,21.7684,31200.0
2012-04-05 11:10:00,26.67,26.72,26.63,26.66,93100.0,21.7684,21.8092,21.7358,21.7603,93100.0
2012-04-05 11:15:00,26.67,26.69,26.61,26.61,92300.0,21.7684,21.7847,21.7194,21.7194,92300.0
2012-04-05 11:20:00,26.62,26.67,26.61,26.63,36100.0,21.7276,21.7684,21.7194,21.7358,36100.0
2012-04-05 11:25:00,26.64,26.69,26.63,26.66,57100.0,21.7439,21.7847,21.7358,21.7603,57100.0
2012-04-05 11:30:00,26.67,26.74,26.67,26.69,54500.0,21.7684,21.8256,21.7684,21.7847,54500.0
2012-04-05 11:35:00,26.69,26.7,26.65,26.68,33200.0,21.7847,21.7929,21.7521,21.7766,33200.0
2012-04-05 11:40:00,26.69,26.77,26.69,26.76,78000.0,21.7847,21.85,21.7847,21.8419,78000.0
2012-04-05 11:45:00,26.76,26.82,26.75,26.79,41800.0,21.8419,21.8909,21.8337,21.8664,41800.0
2012-04-05 11:50:00,26.79,26.8,26.73,26.75,12300.0,21.8664,21.8745,21.8174,21.8337,12300.0
2012-04-05 11:55:00,26.75,26.88,26.75,26.88,14600.0,21.8337,21.9398,21.8337,21.9398,14600.0
2012-04-05 12:00:00,26.88,26.9,26.84,26.86,118700.0,21.9398,21.9562,21.9072,21.9235,118700.0
2012-04-05 12:05:00,26.86,26.88,26.81,26.83,33300.0,21.9235,21.9398,21.8827,21.899,33300.0
2012-04-05 12:10:00,26.83,26.86,26.8,26.8,15600.0,21.899,21.9235,21.8745,21.8745,15600.0
2012-04-05 12:15:00,26.8,26.8,26.74,26.76,26800.0,21.8745,21.8745,21.8256,21.8419,26800.0
2012-04-05 12:20:00,26.75,26.77,26.7,26.77,53600.0,21.8337,21.85,21.7929,21.85,53600.0
2012-04-05 12:25:00,26.78,26.79,26.75,26.79,12900.0,21.8582,21.8664,21.8337,21.8664,12900.0
2012-04-05 12:30:00,26.78,26.79,26.72,26.78,49500.0,21.8582,21.8664,21.8092,21.8582,49500.0
2012-04-05 12:35:00,26.78,26.78,26.69,26.7,11000.0,21.8582,21.8582,21.7847,21.7929,11000.0
2012-04-05 12:40:00,26.71,26.72,26.7,26.72,4100.0,21.8011,21.8092,21.7929,21.8092,4100.0
2012-04-05 12:45:00,26.73,26.75,26.72,26.72,11300.0,21.8174,21.8337,21.8092,21.8092,11300.0
2012-04-05 12:50:00,26.73,26.76,26.72,26.76,4500.0,21.8174,21.8419,21.8092,21.8419,4500.0
2012-04-05 12:55:00,26.76,26.77,26.74,26.75,14900.0,21.8419,21.85,21.8256,21.8337,14900.0
2012-04-05 13:00:00,26.74,26.77,26.74,26.75,22800.0,21.8256,21.85,21.8256,21.8337,22800.0
2012-04-05 13:05:00,26.75,26.75,26.74,26.75,6600.0,21.8337,21.8337,21.8256,21.8337,6600.0
2012-04-05 13:10:00,26.75,26.75,26.74,26.75,3100.0,21.8337,21.8337,21.8256,21.8337,3100.0
2012-04-05 13:15:00,26.75,26.82,26.75,26.77,24800.0,21.8337,21.8909,21.8337,21.85,24800.0
2012-04-05 13:20:00,26.77,26.79,26.77,26.78,12500.0,21.85,21.8664,21.85,21.8582,12500.0
2012-04-05 13:25:00,26.78,26.86,26.78,26.85,20700.0,21.8582,21.9235,21.8582,21.9153,20700.0
2012-04-05 13:30:00,26.85,26.85,26.83,26.85,9000.0,21.9153,21.9153,21.899,21.9153,9000.0
2012-04-05 13:35:00,26.85,26.88,26.85,26.87,14900.0,21.9153,21.9398,21.9153,21.9317,14900.0
2012-04-05 13:40:00,26.88,26.88,26.84,26.85,18700.0,21.9398,21.9398,21.9072,21.9153,18700.0
2012-04-05 13:45:00,26.85,26.85,26.76,26.78,48700.0,21.9153,21.9153,21.8419,21.8582,48700.0
2012-04-05 13:50:00,26.78,26.81,26.75,26.75,22800.0,21.8582,21.8827,21.8337,21.8337,22800.0
2012-04-05 13:55:00,26.76,26.76,26.72,26.75,22800.0,21.8419,21.8419,21.8092,21.8337,22800.0
2012-04-05 14:00:00,26.76,26.81,26.76,26.81,23000.0,21.8419,21.8827,21.8419,21.8827,23000.0
2012-04-05 14:05:00,26.8,26.82,26.8,26.8,19400.0,21.8745,21.8909,21.8745,21.8745,19400.0
2012-04-05 14:10:00,26.8,26.8,26.74,26.74,50400.0,21.8745,21.8745,21.8256,21.8256,50400.0
2012-04-05 14:15:00,26.75,26.79,26.74,26.78,23000.0,21.8337,21.8664,21.8256,21.8582,23000.0
2012-04-05 14:20:00,26.79,26.79,26.78,26.78,15800.0,21.8664,21.8664,21.8582,21.8582,15800.0
2012-04-05 14:25:00,26.78,26.81,26.78,26.81,19500.0,21.8582,21.8827,21.8582,21.8827,19500.0
2012-04-05 14:30:00,26.81,26.81,26.76,26.76,45900.0,21.8827,21.8827,21.8419,21.8419,45900.0
2012-04-05 14:35:00,26.76,26.79,26.75,26.77,26800.0,21.8419,21.8664,21.8337,21.85,26800.0
2012-04-05 14:40:00,26.77,26.8,26.76,26.8,19800.0,21.85,21.8745,21.8419,21.8745,19800.0
2012-04-05 14:45:00,26.8,26.81,26.79,26.8,15200.0,21.8745,21.8827,21.8664,21.8745,15200.0
2012-04-05 14:50:00,26.8,26.86,26.8,26.85,55600.0,21.8745,21.9235,21.8745,21.9153,55600.0
2012-04-05 14:55:00,26.85,26.86,26.84,26.86,20500.0,21.9153,21.9235,21.9072,21.9235,20500.0
2012-04-05 15:00:00,26.85,26.87,26.84,26.86,19500.0,21.9153,21.9317,21.9072,21.9235,19500.0
2012-04-05 15:05:00,26.86,26.87,26.84,26.84,18500.0,21.9235,21.9317,21.9072,21.9072,18500.0
2012-04-05 15:10:00,26.85,26.85,26.81,26.82,12100.0,21.9153,21.9153,21.8827,21.8909,12100.0
2012-04-05 15:15:00,26.82,26.84,26.79,26.81,36900.0,21.8909,21.9072,21.8664,21.8827,36900.0
2012-04-05 15:20:00,26.8,26.84,26.8,26.84,29200.0,21.8745,21.9072,21.8745,21.9072,29200.0
2012-04-05 15:25:00,26.84,26.85,26.82,26.84,34100.0,21.9072,21.9153,21.8909,21.9072,34100.0
2012-04-05 15:30:00,26.83,26.88,26.83,26.85,49700.0,21.899,21.9398,21.899,21.9153,49700.0
2012-04-05 15:35:00,26.84,26.87,26.84,26.87,55500.0,21.9072,21.9317,21.9072,21.9317,55500.0
2012-04-05 15:40:00,26.86,26.91,26.86,26.9,79800.0,21.9235,21.9643,21.9235,21.9562,79800.0
2012-04-05 15:45:00,26.89,26.97,26.89,26.96,163200.0,21.948,22.0133,21.948,22.0051,163200.0
2012-04-05 15:50:00,26.96,26.99,26.96,26.97,172000.0,22.0051,22.0296,22.0051,22.0133,172000.0
2012-04-05 15:55:00,26.97,26.98,26.92,26.93,184000.0,22.0133,22.0214,21.9725,21.9806,184000.0
2012-04-09 09:30:00,26.26,26.37,26.15,26.22,77700.0,21.4338,21.5236,21.344,21.4011,77700.0
2012-04-09 09:35:00,26.24,26.25,26.15,26.24,49300.0,21.4175,21.4256,21.344,21.4175,49300.0
2012-04-09 09:40:00,26.24,26.36,26.08,26.36,166900.0,21.4175,21.5154,21.2869,21.5154,166900.0
2012-04-09 09:45:00,26.35,26.4,26.32,26.32,57200.0,21.5072,21.548,21.4827,21.4827,57200.0
2012-04-09 09:50:00,26.31,26.34,26.17,26.22,43100.0,21.4746,21.4991,21.3603,21.4011,43100.0
2012-04-09 09:55:00,26.23,26.24,26.15,26.16,96200.0,21.4093,21.4175,21.344,21.3522,96200.0
2012-04-09 10:00:00,26.16,26.38,26.15,26.36,61500.0,21.3522,21.5317,21.344,21.5154,61500.0
2012-04-09 10:05:00,26.34,26.44,26.34,26.37,46500.0,21.4991,21.5807,21.4991,21.5236,46500.0
2012-04-09 10:10:00,26.36,26.47,26.36,26.46,55300.0,21.5154,21.6052,21.5154,21.597,55300.0
2012-04-09 10:15:00,26.47,26.57,26.47,26.56,70400.0,21.6052,21.6868,21.6052,21.6786,70400.0
2012-04-09 10:20:00,26.56,26.68,26.53,26.67,107300.0,21.6786,21.7766,21.6542,21.7684,107300.0
2012-04-09 10:25:00,26.67,26.77,26.67,26.74,89700.0,21.7684,21.85,21.7684,21.8256,89700.0
2012-04-09 10:30:00,26.74,26.74,26.56,26.56,33000.0,21.8256,21.8256,21.6786,21.6786,33000.0
2012-04-09 10:35:00,26.56,26.62,26.56,26.6,36600.0,21.6786,21.7276,21.6786,21.7113,36600.0
2012-04-09 10:40:00,26.6,26.67,26.59,26.65,36300.0,21.7113,21.7684,21.7031,21.7521,36300.0
2012-04-09 10:45:00,26.64,26.68,26.62,26.68,61400.0,21.7439,21.7766,21.7276,21.7766,61400.0
2012-04-09 10:50:00,26.68,26.74,26.67,26.72,43600.0,21.7766,21.8256,21.7684,21.8092,43600.0
2012-04-09 10:55:00,26.72,26.77,26.71,26.72,30000.0,21.8092,21.85,21.8011,21.8092,30000.0
2012-04-09 11:00:00,26.72,26.73,26.63,26.69,62500.0,21.8092,21.8174,21.7358,21.7847,62500.0
2012-04-09 11:05:00,26.69,26.69,26.61,26.61,22100.0,21.7847,21.7847,21.7194,21.7194,22100.0
2012-04-09 11:10:00,26.62,26.62,26.48,26.53,24400.0,21.7276,21.7276,21.6133,21.6542,24400.0
2012-04-09 11:15:00,26.53,26.54,26.44,26.45,40000.0,21.6542,21.6623,21.5807,21.5889,40000.0
2012-04-09 11:20:00,26.46,26.46,26.42,26.43,14100.0,21.597,21.597,21.5644,21.5725,14100.0
2012-04-09 11:25:00,26.43,26.43,26.4,26.4,10700.0,21.5725,21.5725,21.548,21.548,10700.0
2012-04-09 11:30:00,26.41,26.48,26.41,26.43,34800.0,21.5562,21.6133,21.5562,21.5725,34800.0
2012-04-09 11:35:00,26.43,26.44,26.42,26.44,28600.0,21.5725,21.5807,21.5644,21.5807,28600.0
2012-04-09 11:40:00,26.45,26.46,26.42,26.42,12800.0,21.5889,21.597,21.5644,21.5644,12800.0
2012-04-09 11:45:00,26.43,26.44,26.42,26.44,11100.0,21.5725,21.5807,21.5644,21.5807,11100.0
2012-04-09 11:50:00,26.45,26.47,26.42,26.43,37100.0,21.5889,21.6052,21.5644,21.5725,37100.0
2012-04-09 11:55:00,26.43,26.48,26.42,26.46,72000.0,21.5725,21.6133,21.5644,21.597,72000.0
2012-04-09 12:00:00,26.45,26.46,26.41,26.43,25500.0,21.5889,21.597,21.5562,21.5725,25500.0
2012-04-09 12:05:00,26.43,26.43,26.36,26.36,15700.0,21.5725,21.5725,21.5154,21.5154,15700.0
2012-04-09 12:10:00,26.37,26.39,26.35,26.36,12100.0,21.5236,21.5399,21.5072,21.5154,12100.0
2012-04-09 12:15:00,26.37,26.39,26.35,26.38,36700.0,21.5236,21.5399,21.5072,21.5317,36700.0
2012-04-09 12:20:00,26.38,26.39,26.38,26.38,3100.0,21.5317,21.5399,21.5317,21.5317,3100.0
2012-04-09 12:25:00,26.38,26.39,26.36,26.38,6000.0,21.5317,21.5399,21.5154,21.5317,6000.0
2012-04-09 12:30:00,26.37,26.4,26.37,26.37,16300.0,21.5236,21.548,21.5236,21.5236,16300.0
2012-04-09 12:35:00,26.37,26.39,26.32,26.37,45100.0,21.5236,21.5399,21.4827,21.5236,45100.0
2012-04-09 12:40:00,26.36,26.36,26.29,26.33,60900.0,21.5154,21.5154,21.4583,21.4909,60900.0
2012-04-09 12:45:00,26.33,26.38,26.33,26.38,10600.0,21.4909,21.5317,21.4909,21.5317,10600.0
2012-04-09 12:50:00,26.39,26.4,26.37,26.38,17200.0,21.5399,21.548,21.5236,21.5317,17200.0
2012-04-09 12:55:00,26.38,26.39,26.32,26.38,14500.0,21.5317,21.5399,21.4827,21.5317,14500.0
2012-04-09 13:00:00,26.38,26.38,26.36,26.36,7700.0,21.5317,21.5317,21.5154,21.5154,7700.0
2012-04-09 13:05:00,26.35,26.38,26.34,26.36,15000.0,21.5072,21.5317,21.4991,21.5154,15000.0
2012-04-09 13:10:00,26.36,26.38,26.36,26.36,3600.0,21.5154,21.5317,21.5154,21.5154,3600.0
2012-04-09 13:15:00,26.37,26.37,26.32,26.32,7000.0,21.5236,21.5236,21.4827,21.4827,7000.0
2012-04-09 13:20:00,26.31,26.33,26.26,26.27,27200.0,21.4746,21.4909,21.4338,21.4419,27200.0
2012-04-09 13:25:00,26.27,26.28,26.25,26.26,12200.0,21.4419,21.4501,21.4256,21.4338,12200.0
2012-04-09 13:30:00,26.26,26.28,26.25,26.26,13100.0,21.4338,21.4501,21.4256,21.4338,13100.0
2012-04-09 13:35:00,26.26,26.3,26.26,26.3,13200.0,21.4338,21.4664,21.4338,21.4664,13200.0
2012-04-09 13:40:00,26.3,26.31,26.29,26.31,10100.0,21.4664,21.4746,21.4583,21.4746,10100.0
2012-04-09 13:45:00,26.31,26.33,26.3,26.33,18500.0,21.4746,21.4909,21.4664,21.4909,18500.0
2012-04-09 13:50:00,26.33,26.38,26.31,26.38,14000.0,21.4909,21.5317,21.4746,21.5317,14000.0
2012-04-09 13:55:00,26.38,26.41,26.37,26.39,18900.0,21.5317,21.5562,21.5236,21.5399,18900.0
2012-04-09 14:00:00,26.39,26.4,26.35,26.35,9800.0,21.5399,21.548,21.5072,21.5072,9800.0
2012-04-09 14:05:00,26.36,26.4,26.35,26.4,12300.0,21.5154,21.548,21.5072,21.548,12300.0
2012-04-09 14:10:00,26.4,26.4,26.35,26.36,23000.0,21.548,21.548,21.5072,21.5154,23000.0
2012-04-09 14:15:00,26.36,26.4,26.35,26.4,16500.0,21.5154,21.548,21.5072,21.548,16500.0
2012-04-09 14:20:00,26.4,26.44,26.4,26.43,31300.0,21.548,21.5807,21.548,21.5725,31300.0
2012-04-09 14:25:00,26.43,26.44,26.39,26.41,15800.0,21.5725,21.5807,21.5399,21.5562,15800.0
2012-04-09 14:30:00,26.4,26.44,26.4,26.43,15100.0,21.548,21.5807,21.548,21.5725,15100.0
2012-04-09 14:35:00,26.44,26.51,26.43,26.51,26500.0,21.5807,21.6378,21.5725,21.6378,26500.0
2012-04-09 14:40:00,26.5,26.52,26.42,26.45,34700.0,21.6297,21.646,21.5644,21.5889,34700.0
2012-04-09 14:45:00,26.46,26.48,26.45,26.48,6900.0,21.597,21.6133,21.5889,21.6133,6900.0
2012-04-09 14:50:00,26.47,26.51,26.47,26.49,17200.0,21.6052,21.6378,21.6052,21.6215,17200.0
2012-04-09 14:55:00,26.49,26.52,26.48,26.5,18100.0,21.6215,21.646,21.6133,21.6297,18100.0
2012-04-09 15:00:00,26.5,26.55,26.5,26.55,17000.0,21.6297,21.6705,21.6297,21.6705,17000.0
2012-04-09 15:05:00,26.54,26.55,26.48,26.49,17000.0,21.6623,21.6705,21.6133,21.6215,17000.0
2012-04-09 15:10:00,26.48,26.49,26.46,26.46,11400.0,21.6133,21.6215,21.597,21.597,11400.0
2012-04-09 15:15:00,26.46,26.48,26.45,26.47,8600.0,21.597,21.6133,21.5889,21.6052,8600.0
2012-04-09 15:20:00,26.46,26.48,26.43,26.44,14100.0,21.597,21.6133,21.5725,21.5807,14100.0
2012-04-09 15:25:00,26.45,26.46,26.4,26.4,18400.0,21.5889,21.597,21.548,21.548,18400.0
2012-04-09 15:30:00,26.4,26.41,26.37,26.41,22300.0,21.548,21.5562,21.5236,21.5562,22300.0
2012-04-09 15:35:00,26.41,26.42,26.35,26.37,26700.0,21.5562,21.5644,21.5072,21.5236,26700.0
2012-04-09 15:40:00,26.37,26.42,26.37,26.42,13900.0,21.5236,21.5644,21.5236,21.5644,13900.0
2012-04-09 15:45:00,26.41,26.41,26.35,26.36,48000.0,21.5562,21.5562,21.5072,21.5154,48000.0
2012-04-09 15:50:00,26.36,26.38,26.34,26.37,83200.0,21.5154,21.5317,21.4991,21.5236,83200.0
2012-04-09 15:55:00,26.37,26.38,26.35,26.36,97700.0,21.5236,21.5317,21.5072,21.5154,97700.0
2012-04-10 09:30:00,26.37,26.73,26.32,26.7,80200.0,21.5236,21.8174,21.4827,21.7929,80200.0
2012-04-10 09:35:00,26.68,26.85,26.68,26.85,80600.0,21.7766,21.9153,21.7766,21.9153,80600.0
2012-04-10 09:40:00,26.86,27.04,26.85,26.94,105400.0,21.9235,22.0704,21.9153,21.9888,105400.0
2012-04-10 09:45:00,26.95,26.95,26.76,26.78,59500.0,21.997,21.997,21.8419,21.8582,59500.0
2012-04-10 09:50:00,26.79,26.8,26.62,26.66,43100.0,21.8664,21.8745,21.7276,21.7603,43100.0
2012-04-10 09:55:00,26.66,26.84,26.65,26.84,37800.0,21.7603,21.9072,21.7521,21.9072,37800.0
2012-04-10 10:00:00,26.83,26.9,26.63,26.66,95400.0,21.899,21.9562,21.7358,21.7603,95400.0
2012-04-10 10:05:00,26.65,26.72,26.61,26.69,44800.0,21.7521,21.8092,21.7194,21.7847,44800.0
2012-04-10 10:10:00,26.68,26.7,26.61,26.65,35600.0,21.7766,21.7929,21.7194,21.7521,35600.0
2012-04-10 10:15:00,26.64,26.64,26.56,26.61,45000.0,21.7439,21.7439,21.6786,21.7194,45000.0
2012-04-10 10:20:00,26.61,26.68,26.61,26.64,46400.0,21.7194,21.7766,21.7194,21.7439,46400.0
2012-04-10 10:25:00,26.66,26.76,26.65,26.73,39500.0,21.7603,21.8419,21.7521,21.8174,39500.0
2012-04-10 10:30:00,26.73,26.8,26.71,26.79,43900.0,21.8174,21.8745,21.8011,21.8664,43900.0
2012-04-10 10:35:00,26.8,26.8,26.72,26.75,41100.0,21.8745,21.8745,21.8092,21.8337,41100.0
2012-04-10 10:40:00,26.75,26.76,26.72,26.73,31100.0,21.8337,21.8419,21.8092,21.8174,31100.0
2012-04-10 10:45:00,26.72,26.83,26.72,26.82,34100.0,21.8092,21.899,21.8092,21.8909,34100.0
2012-04-10 10:50:00,26.83,26.84,26.77,26.83,32100.0,21.899,21.9072,21.85,21.899,32100.0
2012-04-10 10:55:00,26.84,26.87,26.7,26.72,28100.0,21.9072,21.9317,21.7929,21.8092,28100.0
2012-04-10 11:00:00,26.71,26.79,26.69,26.78,20500.0,21.8011,21.8664,21.7847,21.8582,20500.0
2012-04-10 11:05:00,26.78,26.79,26.74,26.77,28600.0,21.8582,21.8664,21.8256,21.85,28600.0
2012-04-10 11:10:00,26.77,26.77,26.69,26.7,42500.0,21.85,21.85,21.7847,21.7929,42500.0
2012-04-10 11:15:00,26.7,26.71,26.68,26.71,18300.0,21.7929,21.8011,21.7766,21.8011,18300.0
2012-04-10 11:20:00,26.7,26.71,26.61,26.65,26700.0,21.7929,21.8011,21.7194,21.7521,26700.0
2012-04-10 11:25:00,26.65,26.66,26.61,26.61,13800.0,21.7521,21.7603,21.7194,21.7194,13800.0
2012-04-10 11:30:00,26.62,26.63,26.53,26.55,36700.0,21.7276,21.7358,21.6542,21.6705,36700.0
2012-04-10 11:35:00,26.53,26.53,26.47,26.47,26800.0,21.6542,21.6542,21.6052,21.6052,26800.0
2012-04-10 11:40:00,26.47,26.48,26.4,26.41,51700.0,21.6052,21.6133,21.548,21.5562,51700.0
2012-04-10 11:45:00,26.41,26.43,26.34,26.34,32400.0,21.5562,21.5725,21.4991,21.4991,32400.0
2012-04-10 11:50:00,26.34,26.37,26.25,26.25,32600.0,21.4991,21.5236,21.4256,21.4256,32600.0
2012-04-10 11:55:00,26.25,26.27,26.13,26.27,68400.0,21.4256,21.4419,21.3277,21.4419,68400.0
2012-04-10 12:00:00,26.26,26.27,26.22,26.27,27100.0,21.4338,21.4419,21.4011,21.4419,27100.0
2012-04-10 12:05:00,26.26,26.26,26.14,26.18,38000.0,21.4338,21.4338,21.3358,21.3685,38000.0
2012-04-10 12:10:00,26.18,26.18,26.08,26.11,61600.0,21.3685,21.3685,21.2869,21.3113,61600.0
2012-04-10 12:15:00,26.11,26.21,26.05,26.21,85800.0,21.3113,21.393,21.2624,21.393,85800.0
2012-04-10 12:20:00,26.21,26.25,26.17,26.19,44900.0,21.393,21.4256,21.3603,21.3766,44900.0
2012-04-10 12:25:00,26.2,26.27,26.2,26.23,98100.0,21.3848,21.4419,21.3848,21.4093,98100.0
2012-04-10 12:30:00,26.23,26.24,26.17,26.19,22000.0,21.4093,21.4175,21.3603,21.3766,22000.0
2012-04-10 12:35:00,26.18,26.21,26.13,26.14,30100.0,21.3685,21.393,21.3277,21.3358,30100.0
2012-04-10 12:40:00,26.14,26.23,26.14,26.23,16600.0,21.3358,21.4093,21.3358,21.4093,16600.0
2012-04-10 12:45:00,26.22,26.26,26.14,26.15,85600.0,21.4011,21.4338,21.3358,21.344,85600.0
2012-04-10 12:50:00,26.15,26.16,26.06,26.07,60300.0,21.344,21.3522,21.2705,21.2787,60300.0
2012-04-10 12:55:00,26.06,26.1,26.01,26.1,80000.0,21.2705,21.3032,21.2297,21.3032,80000.0
2012-04-10 13:00:00,26.11,26.15,26.07,26.12,59900.0,21.3113,21.344,21.2787,21.3195,59900.0
2012-04-10 13:05:00,26.12,26.12,26.03,26.05,25800.0,21.3195,21.3195,21.246,21.2624,25800.0
2012-04-10 13:10:00,26.05,26.05,25.91,25.96,116500.0,21.2624,21.2624,21.1481,21.1889,116500.0
2012-04-10 13:15:00,25.96,25.98,25.79,25.8,96400.0,21.1889,21.2052,21.0502,21.0583,96400.0
2012-04-10 13:20:00,25.81,25.95,25.79,25.94,50200.0,21.0665,21.1807,21.0502,21.1726,50200.0
2012-04-10 13:25:00,25.95,25.95,25.83,25.87,110500.0,21.1807,21.1807,21.0828,21.1155,110500.0
2012-04-10 13:30:00,25.87,25.9,25.82,25.85,30100.0,21.1155,21.1399,21.0746,21.0991,30100.0
2012-04-10 13:35:00,25.85,25.92,25.82,25.92,26100.0,21.0991,21.1563,21.0746,21.1563,26100.0
2012-04-10 13:40:00,25.92,25.98,25.88,25.97,51700.0,21.1563,21.2052,21.1236,21.1971,51700.0
2012-04-10 13:45:00,25.96,26.0,25.95,25.99,12200.0,21.1889,21.2216,21.1807,21.2134,12200.0
2012-04-10 13:50:00,25.99,26.0,25.98,25.99,10300.0,21.2134,21.2216,21.2052,21.2134,10300.0
2012-04-10 13:55:00,25.98,26.05,25.98,26.0,32600.0,21.2052,21.2624,21.2052,21.2216,32600.0
2012-04-10 14:00:00,26.0,26.03,25.96,25.99,39600.0,21.2216,21.246,21.1889,21.2134,39600.0
2012-04-10 14:05:00,25.99,26.05,25.99,26.05,14200.0,21.2134,21.2624,21.2134,21.2624,14200.0
2012-04-10 14:10:00,26.06,26.08,26.01,26.02,22000.0,21.2705,21.2869,21.2297,21.2379,22000.0
2012-04-10 14:15:00,26.01,26.03,25.96,25.96,51200.0,21.2297,21.246,21.1889,21.1889,51200.0
2012-04-10 14:20:00,25.95,25.95,25.84,25.86,54700.0,21.1807,21.1807,21.091,21.1073,54700.0
2012-04-10 14:25:00,25.86,25.88,25.8,25.85,88400.0,21.1073,21.1236,21.0583,21.0991,88400.0
2012-04-10 14:30:00,25.85,25.9,25.79,25.81,42700.0,21.0991,21.1399,21.0502,21.0665,42700.0
2012-04-10 14:35:00,25.81,25.84,25.75,25.76,44300.0,21.0665,21.091,21.0175,21.0257,44300.0
2012-04-10 14:40:00,25.77,25.86,25.77,25.84,53300.0,21.0338,21.1073,21.0338,21.091,53300.0
2012-04-10 14:45:00,25.85,25.9,25.83,25.89,22600.0,21.0991,21.1399,21.0828,21.1318,22600.0
2012-04-10 14:50:00,25.89,25.93,25.88,25.89,38700.0,21.1318,21.1644,21.1236,21.1318,38700.0
2012-04-10 14:55:00,25.88,25.89,25.84,25.88,32500.0,21.1236,21.1318,21.091,21.1236,32500.0
2012-04-10 15:00:00,25.89,25.9,25.84,25.84,48200.0,21.1318,21.1399,21.091,21.091,48200.0
2012-04-10 15:05:00,25.85,25.9,25.78,25.85,73000.0,21.0991,21.1399,21.042,21.0991,73000.0
2012-04-10 15:10:00,25.86,25.88,25.77,25.77,70100.0,21.1073,21.1236,21.0338,21.0338,70100.0
2012-04-10 15:15:00,25.77,25.78,25.72,25.78,105900.0,21.0338,21.042,20.993,21.042,105900.0
2012-04-10 15:20:00,25.78,25.8,25.72,25.72,85700.0,21.042,21.0583,20.993,20.993,85700.0
2012-04-10 15:25:00,25.73,25.76,25.68,25.73,129200.0,21.0012,21.0257,20.9604,21.0012,129200.0
2012-04-10 15:30:00,25.72,25.84,25.71,25.78,107300.0,20.993,21.091,20.9849,21.042,107300.0
2012-04-10 15:35:00,25.78,25.88,25.78,25.87,104000.0,21.042,21.1236,21.042,21.1155,104000.0
2012-04-10 15:40:00,25.86,25.87,25.81,25.82,180100.0,21.1073,21.1155,21.0665,21.0746,180100.0
2012-04-10 15:45:00,25.83,25.83,25.74,25.8,205900.0,21.0828,21.0828,21.0093,21.0583,205900.0
2012-04-10 15:50:00,25.8,25.82,25.72,25.73,287900.0,21.0583,21.0746,20.993,21.0012,287900.0
2012-04-10 15:55:00,25.73,25.77,25.72,25.76,353800.0,21.0012,21.0338,20.993,21.0257,353800.0
2012-04-11 09:30:00,26.15,26.15,25.88,25.94,121200.0,21.344,21.344,21.1236,21.1726,121200.0
2012-04-11 09:35:00,25.94,26.0,25.76,25.82,168700.0,21.1726,21.2216,21.0257,21.0746,168700.0
2012-04-11 09:40:00,25.83,25.86,25.78,25.83,48600.0,21.0828,21.1073,21.042,21.0828,48600.0
2012-04-11 09:45:00,25.84,25.95,25.83,25.95,78100.0,21.091,21.1807,21.0828,21.1807,78100.0
2012-04-11 09:50:00,25.95,25.95,25.86,25.94,20700.0,21.1807,21.1807,21.1073,21.1726,20700.0
2012-04-11 09:55:00,25.95,26.0,25.91,25.98,41600.0,21.1807,21.2216,21.1481,21.2052,41600.0
2012-04-11 10:00:00,25.98,26.13,25.96,26.1,52400.0,21.2052,21.3277,21.1889,21.3032,52400.0
2012-04-11 10:05:00,26.1,26.13,26.07,26.07,41700.0,21.3032,21.3277,21.2787,21.2787,41700.0
2012-04-11 10:10:00,26.08,26.18,26.08,26.15,85600.0,21.2869,21.3685,21.2869,21.344,85600.0
2012-04-11 10:15:00,26.16,26.24,26.16,26.22,30400.0,21.3522,21.4175,21.3522,21.4011,30400.0
2012-04-11 10:20:00,26.23,26.24,26.21,26.23,19800.0,21.4093,21.4175,21.393,21.4093,19800.0
2012-04-11 10:25:00,26.23,26.36,26.23,26.36,63200.0,21.4093,21.5154,21.4093,21.5154,63200.0
2012-04-11 10:30:00,26.36,26.51,26.36,26.49,46500.0,21.5154,21.6378,21.5154,21.6215,46500.0
2012-04-11 10:35:00,26.49,26.49,26.4,26.41,40200.0,21.6215,21.6215,21.548,21.5562,40200.0
2012-04-11 10:40:00,26.41,26.41,26.34,26.39,40200.0,21.5562,21.5562,21.4991,21.5399,40200.0
2012-04-11 10:45:00,26.39,26.4,26.34,26.38,28600.0,21.5399,21.548,21.4991,21.5317,28600.0
2012-04-11 10:50:00,26.39,26.45,26.35,26.38,28600.0,21.5399,21.5889,21.5072,21.5317,28600.0
2012-04-11 10:55:00,26.38,26.44,26.35,26.41,47500.0,21.5317,21.5807,21.5072,21.5562,47500.0
2012-04-11 11:00:00,26.42,26.54,26.42,26.54,75700.0,21.5644,21.6623,21.5644,21.6623,75700.0
2012-04-11 11:05:00,26.54,26.54,26.48,26.53,45000.0,21.6623,21.6623,21.6133,21.6542,45000.0
2012-04-11 11:10:00,26.52,26.53,26.43,26.45,43600.0,21.646,21.6542,21.5725,21.5889,43600.0
2012-04-11 11:15:00,26.45,26.46,26.44,26.46,9500.0,21.5889,21.597,21.5807,21.597,9500.0
2012-04-11 11:20:00,26.45,26.46,26.4,26.41,33300.0,21.5889,21.597,21.548,21.5562,33300.0
2012-04-11 11:25:00,26.4,26.41,26.37,26.38,120800.0,21.548,21.5562,21.5236,21.5317,120800.0
2012-04-11 11:30:00,26.38,26.43,26.35,26.42,64500.0,21.5317,21.5725,21.5072,21.5644,64500.0
2012-04-11 11:35:00,26.43,26.46,26.42,26.44,64800.0,21.5725,21.597,21.5644,21.5807,64800.0
2012-04-11 11:40:00,26.45,26.49,26.44,26.44,20300.0,21.5889,21.6215,21.5807,21.5807,20300.0
2012-04-11 11:45:00,26.44,26.46,26.41,26.42,27300.0,21.5807,21.597,21.5562,21.5644,27300.0
2012-04-11 11:50:00,26.42,26.44,26.4,26.42,65900.0,21.5644,21.5807,21.548,21.5644,65900.0
2012-04-11 11:55:00,26.43,26.44,26.39,26.42,51500.0,21.5725,21.5807,21.5399,21.5644,51500.0
2012-04-11 12:00:00,26.43,26.44,26.37,26.37,23400.0,21.5725,21.5807,21.5236,21.5236,23400.0
2012-04-11 12:05:00,26.37,26.39,26.32,26.36,30600.0,21.5236,21.5399,21.4827,21.5154,30600.0
2012-04-11 12:10:00,26.37,26.42,26.36,26.42,29900.0,21.5236,21.5644,21.5154,21.5644,29900.0
2012-04-11 12:15:00,26.41,26.43,26.4,26.41,20400.0,21.5562,21.5725,21.548,21.5562,20400.0
2012-04-11 12:20:00,26.41,26.41,26.33,26.34,19400.0,21.5562,21.5562,21.4909,21.4991,19400.0
2012-04-11 12:25:00,26.34,26.37,26.33,26.36,15100.0,21.4991,21.5236,21.4909,21.5154,15100.0
2012-04-11 12:30:00,26.35,26.36,26.32,26.32,19400.0,21.5072,21.5154,21.4827,21.4827,19400.0
2012-04-11 12:35:00,26.32,26.32,26.27,26.3,21200.0,21.4827,21.4827,21.4419,21.4664,21200.0
2012-04-11 12:40:00,26.3,26.34,26.28,26.32,28100.0,21.4664,21.4991,21.4501,21.4827,28100.0
2012-04-11 12:45:00,26.32,26.36,26.32,26.35,32500.0,21.4827,21.5154,21.4827,21.5072,32500.0
2012-04-11 12:50:00,26.35,26.36,26.29,26.32,61000.0,21.5072,21.5154,21.4583,21.4827,61000.0
2012-04-11 12:55:00,26.31,26.32,26.3,26.3,25700.0,21.4746,21.4827,21.4664,21.4664,25700.0
2012-04-11 13:00:00,26.3,26.32,26.25,26.26,119800.0,21.4664,21.4827,21.4256,21.4338,119800.0
2012-04-11 13:05:00,26.27,26.36,26.27,26.36,20200.0,21.4419,21.5154,21.4419,21.5154,20200.0
2012-04-11 13:10:00,26.37,26.37,26.32,26.33,25300.0,21.5236,21.5236,21.4827,21.4909,25300.0
2012-04-11 13:15:00,26.32,26.35,26.32,26.32,8700.0,21.4827,21.5072,21.4827,21.4827,8700.0
2012-04-11 13:20:00,26.33,26.34,26.33,26.34,8600.0,21.4909,21.4991,21.4909,21.4991,8600.0
2012-04-11 13:25:00,26.34,26.34,26.3,26.32,27600.0,21.4991,21.4991,21.4664,21.4827,27600.0
2012-04-11 13:30:00,26.33,26.33,26.25,26.26,56700.0,21.4909,21.4909,21.4256,21.4338,56700.0
2012-04-11 13:35:00,26.26,26.27,26.21,26.26,56700.0,21.4338,21.4419,21.393,21.4338,56700.0
2012-04-11 13:40:00,26.26,26.28,26.25,26.26,10000.0,21.4338,21.4501,21.4256,21.4338,10000.0
2012-04-11 13:45:00,26.26,26.34,26.25,26.34,38000.0,21.4338,21.4991,21.4256,21.4991,38000.0
2012-04-11 13:50:00,26.34,26.36,26.32,26.35,17200.0,21.4991,21.5154,21.4827,21.5072,17200.0
2012-04-11 13:55:00,26.35,26.35,26.32,26.33,6600.0,21.5072,21.5072,21.4827,21.4909,6600.0
2012-04-11 14:00:00,26.32,26.33,26.28,26.3,18400.0,21.4827,21.4909,21.4501,21.4664,18400.0
2012-04-11 14:05:00,26.3,26.3,26.24,26.27,19600.0,21.4664,21.4664,21.4175,21.4419,19600.0
2012-04-11 14:10:00,26.27,26.29,26.24,26.28,20100.0,21.4419,21.4583,21.4175,21.4501,20100.0
2012-04-11 14:15:00,26.28,26.3,26.27,26.3,13800.0,21.4501,21.4664,21.4419,21.4664,13800.0
2012-04-11 14:20:00,26.3,26.34,26.28,26.29,23300.0,21.4664,21.4991,21.4501,21.4583,23300.0
2012-04-11 14:25:00,26.29,26.3,26.26,26.29,10800.0,21.4583,21.4664,21.4338,21.4583,10800.0
2012-04-11 14:30:00,26.3,26.31,26.22,26.23,30200.0,21.4664,21.4746,21.4011,21.4093,30200.0
2012-04-11 14:35:00,26.24,26.32,26.24,26.32,18300.0,21.4175,21.4827,21.4175,21.4827,18300.0
2012-04-11 14:40:00,26.32,26.32,26.24,26.25,30600.0,21.4827,21.4827,21.4175,21.4256,30600.0
2012-04-11 14:45:00,26.25,26.29,26.25,26.29,11900.0,21.4256,21.4583,21.4256,21.4583,11900.0
2012-04-11 14:50:00,26.29,26.3,26.27,26.3,11900.0,21.4583,21.4664,21.4419,21.4664,11900.0
2012-04-11 14:55:00,26.3,26.36,26.3,26.33,15800.0,21.4664,21.5154,21.4664,21.4909,15800.0
2012-04-11 15:00:00,26.33,26.33,26.27,26.27,22800.0,21.4909,21.4909,21.4419,21.4419,22800.0
2012-04-11 15:05:00,26.28,26.3,26.27,26.28,17200.0,21.4501,21.4664,21.4419,21.4501,17200.0
2012-04-11 15:10:00,26.28,26.3,26.22,26.26,35600.0,21.4501,21.4664,21.4011,21.4338,35600.0
2012-04-11 15:15:00,26.25,26.28,26.25,26.27,27900.0,21.4256,21.4501,21.4256,21.4419,27900.0
2012-04-11 15:20:00,26.27,26.27,26.21,26.23,30700.0,21.4419,21.4419,21.393,21.4093,30700.0
2012-04-11 15:25:00,26.23,26.26,26.22,26.25,14600.0,21.4093,21.4338,21.4011,21.4256,14600.0
2012-04-11 15:30:00,26.24,26.3,26.24,26.3,31400.0,21.4175,21.4664,21.4175,21.4664,31400.0
2012-04-11 15:35:00,26.3,26.3,26.26,26.28,49000.0,21.4664,21.4664,21.4338,21.4501,49000.0
2012-04-11 15:40:00,26.28,26.32,26.28,26.29,78200.0,21.4501,21.4827,21.4501,21.4583,78200.0
2012-04-11 15:45:00,26.29,26.34,26.28,26.33,105500.0,21.4583,21.4991,21.4501,21.4909,105500.0
2012-04-11 15:50:00,26.33,26.35,26.31,26.34,108100.0,21.4909,21.5072,21.4746,21.4991,108100.0
2012-04-11 15:55:00,26.34,26.37,26.31,26.37,204200.0,21.4991,21.5236,21.4746,21.5236,204200.0
2012-04-12 09:30:00,26.31,26.4,26.28,26.29,39200.0,21.4746,21.548,21.4501,21.4583,39200.0
2012-04-12 09:35:00,26.31,26.52,26.24,26.52,25700.0,21.4746,21.646,21.4175,21.646,25700.0
2012-04-12 09:40:00,26.54,26.77,26.54,26.72,54300.0,21.6623,21.85,21.6623,21.8092,54300.0
2012-04-12 09:45:00,26.72,26.72,26.54,26.55,62300.0,21.8092,21.8092,21.6623,21.6705,62300.0
2012-04-12 09:50:00,26.55,26.68,26.53,26.66,39700.0,21.6705,21.7766,21.6542,21.7603,39700.0
2012-04-12 09:55:00,26.66,26.76,26.64,26.75,70000.0,21.7603,21.8419,21.7439,21.8337,70000.0
2012-04-12 10:00:00,26.75,26.78,26.65,26.65,32700.0,21.8337,21.8582,21.7521,21.7521,32700.0
2012-04-12 10:05:00,26.65,26.68,26.61,26.68,21200.0,21.7521,21.7766,21.7194,21.7766,21200.0
2012-04-12 10:10:00,26.68,26.74,26.68,26.74,26400.0,21.7766,21.8256,21.7766,21.8256,26400.0
2012-04-12 10:15:00,26.73,26.73,26.66,26.68,14700.0,21.8174,21.8174,21.7603,21.7766,14700.0
2012-04-12 10:20:00,26.68,26.68,26.62,26.63,19900.0,21.7766,21.7766,21.7276,21.7358,19900.0
2012-04-12 10:25:00,26.63,26.76,26.63,26.71,19000.0,21.7358,21.8419,21.7358,21.8011,19000.0
2012-04-12 10:30:00,26.72,26.85,26.72,26.85,42000.0,21.8092,21.9153,21.8092,21.9153,42000.0
2012-04-12 10:35:00,26.85,26.95,26.84,26.94,22300.0,21.9153,21.997,21.9072,21.9888,22300.0
2012-04-12 10:40:00,26.95,26.98,26.93,26.95,29400.0,21.997,22.0214,21.9806,21.997,29400.0
2012-04-12 10:45:00,26.96,27.0,26.96,26.99,55000.0,22.0051,22.0378,22.0051,22.0296,55000.0
2012-04-12 10:50:00,26.99,27.06,26.98,27.05,50900.0,22.0296,22.0867,22.0214,22.0786,50900.0
2012-04-12 10:55:00,27.05,27.12,27.04,27.06,40800.0,22.0786,22.1357,22.0704,22.0867,40800.0
2012-04-12 11:00:00,27.06,27.19,27.06,27.19,45600.0,22.0867,22.1929,22.0867,22.1929,45600.0
2012-04-12 11:05:00,27.19,27.28,27.17,27.18,72600.0,22.1929,22.2663,22.1765,22.1847,72600.0
2012-04-12 11:10:00,27.18,27.24,27.14,27.22,45900.0,22.1847,22.2337,22.152,22.2173,45900.0
2012-04-12 11:15:00,27.23,27.3,27.22,27.23,32000.0,22.2255,22.2826,22.2173,22.2255,32000.0
2012-04-12 11:20:00,27.23,27.23,27.18,27.23,24700.0,22.2255,22.2255,22.1847,22.2255,24700.0
2012-04-12 11:25:00,27.23,27.23,27.17,27.18,15100.0,22.2255,22.2255,22.1765,22.1847,15100.0
2012-04-12 11:30:00,27.18,27.21,27.13,27.14,19800.0,22.1847,22.2092,22.1439,22.152,19800.0
2012-04-12 11:35:00,27.14,27.18,27.1,27.12,44600.0,22.152,22.1847,22.1194,22.1357,44600.0
2012-04-12 11:40:00,27.11,27.17,27.1,27.17,17300.0,22.1276,22.1765,22.1194,22.1765,17300.0
2012-04-12 11:45:00,27.17,27.25,27.16,27.24,23700.0,22.1765,22.2418,22.1684,22.2337,23700.0
2012-04-12 11:50:00,27.25,27.27,27.2,27.21,18800.0,22.2418,22.2582,22.201,22.2092,18800.0
2012-04-12 11:55:00,27.21,27.26,27.2,27.23,10800.0,22.2092,22.25,22.201,22.2255,10800.0
2012-04-12 12:00:00,27.24,27.27,27.24,27.25,16300.0,22.2337,22.2582,22.2337,22.2418,16300.0
2012-04-12 12:05:00,27.25,27.25,27.19,27.2,18400.0,22.2418,22.2418,22.1929,22.201,18400.0
2012-04-12 12:10:00,27.2,27.22,27.19,27.19,8600.0,22.201,22.2173,22.1929,22.1929,8600.0
2012-04-12 12:15:00,27.19,27.25,27.15,27.25,39200.0,22.1929,22.2418,22.1602,22.2418,39200.0
2012-04-12 12:20:00,27.25,27.3,27.25,27.3,20100.0,22.2418,22.2826,22.2418,22.2826,20100.0
2012-04-12 12:25:00,27.3,27.47,27.29,27.41,102500.0,22.2826,22.4214,22.2745,22.3724,102500.0
2012-04-12 12:30:00,27.38,27.4,27.32,27.34,29100.0,22.3479,22.3643,22.299,22.3153,29100.0
2012-04-12 12:35:00,27.34,27.35,27.32,27.34,10100.0,22.3153,22.3234,22.299,22.3153,10100.0
2012-04-12 12:40:00,27.34,27.4,27.33,27.36,28900.0,22.3153,22.3643,22.3071,22.3316,28900.0
2012-04-12 12:45:00,27.35,27.38,27.3,27.31,17400.0,22.3234,22.3479,22.2826,22.2908,17400.0
2012-04-12 12:50:00,27.31,27.33,27.3,27.33,13400.0,22.2908,22.3071,22.2826,22.3071,13400.0
2012-04-12 12:55:00,27.32,27.35,27.28,27.28,10600.0,22.299,22.3234,22.2663,22.2663,10600.0
2012-04-12 13:00:00,27.29,27.31,27.25,27.28,22500.0,22.2745,22.2908,22.2418,22.2663,22500.0
2012-04-12 13:05:00,27.27,27.33,27.27,27.29,11300.0,22.2582,22.3071,22.2582,22.2745,11300.0
2012-04-12 13:10:00,27.28,27.34,27.27,27.28,13300.0,22.2663,22.3153,22.2582,22.2663,13300.0
2012-04-12 13:15:00,27.29,27.29,27.24,27.24,11700.0,22.2745,22.2745,22.2337,22.2337,11700.0
2012-04-12 13:20:00,27.23,27.24,27.19,27.21,16800.0,22.2255,22.2337,22.1929,22.2092,16800.0
2012-04-12 13:25:00,27.22,27.23,27.2,27.23,7100.0,22.2173,22.2255,22.201,22.2255,7100.0
2012-04-12 13:30:00,27.23,27.23,27.17,27.18,13300.0,22.2255,22.2255,22.1765,22.1847,13300.0
2012-04-12 13:35:00,27.18,27.21,27.17,27.17,11100.0,22.1847,22.2092,22.1765,22.1765,11100.0
2012-04-12 13:40:00,27.16,27.19,27.16,27.17,10100.0,22.1684,22.1929,22.1684,22.1765,10100.0
2012-04-12 13:45:00,27.19,27.22,27.15,27.15,26900.0,22.1929,22.2173,22.1602,22.1602,26900.0
2012-04-12 13:50:00,27.15,27.16,27.11,27.12,20300.0,22.1602,22.1684,22.1276,22.1357,20300.0
2012-04-12 13:55:00,27.12,27.12,27.05,27.1,36400.0,22.1357,22.1357,22.0786,22.1194,36400.0
2012-04-12 14:00:00,27.09,27.1,27.08,27.1,28200.0,22.1112,22.1194,22.1031,22.1194,28200.0
2012-04-12 14:05:00,27.09,27.09,27.07,27.09,23400.0,22.1112,22.1112,22.0949,22.1112,23400.0
2012-04-12 14:10:00,27.1,27.1,27.08,27.08,11500.0,22.1194,22.1194,22.1031,22.1031,11500.0
2012-04-12 14:15:00,27.09,27.1,27.08,27.09,42800.0,22.1112,22.1194,22.1031,22.1112,42800.0
2012-04-12 14:20:00,27.1,27.13,27.09,27.09,43400.0,22.1194,22.1439,22.1112,22.1112,43400.0
2012-04-12 14:25:00,27.1,27.1,27.08,27.09,17600.0,22.1194,22.1194,22.1031,22.1112,17600.0
2012-04-12 14:30:00,27.1,27.1,27.08,27.09,14800.0,22.1194,22.1194,22.1031,22.1112,14800.0
2012-04-12 14:35:00,27.08,27.08,27.07,27.07,6800.0,22.1031,22.1031,22.0949,22.0949,6800.0
2012-04-12 14:40:00,27.08,27.1,27.05,27.1,32300.0,22.1031,22.1194,22.0786,22.1194,32300.0
2012-04-12 14:45:00,27.1,27.1,27.09,27.1,13700.0,22.1194,22.1194,22.1112,22.1194,13700.0
2012-04-12 14:50:00,27.1,27.1,27.09,27.1,18400.0,22.1194,22.1194,22.1112,22.1194,18400.0
2012-04-12 14:55:00,27.09,27.1,27.09,27.09,12600.0,22.1112,22.1194,22.1112,22.1112,12600.0
2012-04-12 15:00:00,27.09,27.1,27.09,27.1,3800.0,22.1112,22.1194,22.1112,22.1194,3800.0
2012-04-12 15:05:00,27.09,27.1,27.09,27.1,7300.0,22.1112,22.1194,22.1112,22.1194,7300.0
2012-04-12 15:10:00,27.09,27.1,27.09,27.09,38600.0,22.1112,22.1194,22.1112,22.1112,38600.0
2012-04-12 15:15:00,27.09,27.1,27.09,27.1,32600.0,22.1112,22.1194,22.1112,22.1194,32600.0
2012-04-12 15:20:00,27.09,27.1,27.09,27.09,22300.0,22.1112,22.1194,22.1112,22.1112,22300.0
2012-04-12 15:25:00,27.09,27.1,27.09,27.1,8000.0,22.1112,22.1194,22.1112,22.1194,8000.0
2012-04-12 15:30:00,27.1,27.1,27.08,27.08,41000.0,22.1194,22.1194,22.1031,22.1031,41000.0
2012-04-12 15:35:00,27.09,27.1,27.08,27.09,41100.0,22.1112,22.1194,22.1031,22.1112,41100.0
2012-04-12 15:40:00,27.08,27.1,27.06,27.09,58200.0,22.1031,22.1194,22.0867,22.1112,58200.0
2012-04-12 15:45:00,27.1,27.1,27.06,27.09,61500.0,22.1194,22.1194,22.0867,22.1112,61500.0
2012-04-12 15:50:00,27.08,27.09,27.0,27.02,124600.0,22.1031,22.1112,22.0378,22.0541,124600.0
2012-04-12 15:55:00,27.02,27.03,26.99,27.0,131700.0,22.0541,22.0623,22.0296,22.0378,131700.0
2012-04-13 09:30:00,26.92,27.1,26.87,27.02,63700.0,21.9725,22.1194,21.9317,22.0541,63700.0
2012-04-13 09:35:00,27.0,27.01,26.86,26.9,18800.0,22.0378,22.0459,21.9235,21.9562,18800.0
2012-04-13 09:40:00,26.9,27.03,26.89,27.0,26700.0,21.9562,22.0623,21.948,22.0378,26700.0
2012-04-13 09:45:00,27.0,27.05,26.96,26.96,91500.0,22.0378,22.0786,22.0051,22.0051,91500.0
2012-04-13 09:50:00,26.97,27.02,26.93,27.01,21700.0,22.0133,22.0541,21.9806,22.0459,21700.0
2012-04-13 09:55:00,26.99,26.99,26.85,26.88,41800.0,22.0296,22.0296,21.9153,21.9398,41800.0
2012-04-13 10:00:00,26.87,26.89,26.69,26.82,74600.0,21.9317,21.948,21.7847,21.8909,74600.0
2012-04-13 10:05:00,26.82,26.82,26.75,26.79,31000.0,21.8909,21.8909,21.8337,21.8664,31000.0
2012-04-13 10:10:00,26.8,26.87,26.8,26.85,21200.0,21.8745,21.9317,21.8745,21.9153,21200.0
2012-04-13 10:15:00,26.83,26.85,26.67,26.67,17600.0,21.899,21.9153,21.7684,21.7684,17600.0
2012-04-13 10:20:00,26.67,26.7,26.62,26.62,25400.0,21.7684,21.7929,21.7276,21.7276,25400.0
2012-04-13 10:25:00,26.62,26.62,26.58,26.61,18700.0,21.7276,21.7276,21.695,21.7194,18700.0
2012-04-13 10:30:00,26.62,26.63,26.52,26.53,39700.0,21.7276,21.7358,21.646,21.6542,39700.0
2012-04-13 10:35:00,26.53,26.58,26.45,26.58,34300.0,21.6542,21.695,21.5889,21.695,34300.0
2012-04-13 10:40:00,26.57,26.58,26.5,26.5,17600.0,21.6868,21.695,21.6297,21.6297,17600.0
2012-04-13 10:45:00,26.51,26.51,26.44,26.48,16600.0,21.6378,21.6378,21.5807,21.6133,16600.0
2012-04-13 10:50:00,26.49,26.6,26.48,26.6,13000.0,21.6215,21.7113,21.6133,21.7113,13000.0
2012-04-13 10:55:00,26.59,26.61,26.56,26.59,40600.0,21.7031,21.7194,21.6786,21.7031,40600.0
2012-04-13 11:00:00,26.6,26.66,26.6,26.63,28200.0,21.7113,21.7603,21.7113,21.7358,28200.0
2012-04-13 11:05:00,26.63,26.69,26.58,26.59,22800.0,21.7358,21.7847,21.695,21.7031,22800.0
2012-04-13 11:10:00,26.59,26.64,26.56,26.64,20200.0,21.7031,21.7439,21.6786,21.7439,20200.0
2012-04-13 11:15:00,26.63,26.65,26.55,26.55,21700.0,21.7358,21.7521,21.6705,21.6705,21700.0
2012-04-13 11:20:00,26.56,26.63,26.55,26.58,27300.0,21.6786,21.7358,21.6705,21.695,27300.0
2012-04-13 11:25:00,26.57,26.6,26.55,26.57,7900.0,21.6868,21.7113,21.6705,21.6868,7900.0
2012-04-13 11:30:00,26.56,26.57,26.52,26.55,12400.0,21.6786,21.6868,21.646,21.6705,12400.0
2012-04-13 11:35:00,26.54,26.59,26.52,26.58,22300.0,21.6623,21.7031,21.646,21.695,22300.0
2012-04-13 11:40:00,26.58,26.65,26.58,26.65,14600.0,21.695,21.7521,21.695,21.7521,14600.0
2012-04-13 11:45:00,26.66,26.7,26.62,26.68,23700.0,21.7603,21.7929,21.7276,21.7766,23700.0
2012-04-13 11:50:00,26.68,26.69,26.63,26.63,22200.0,21.7766,21.7847,21.7358,21.7358,22200.0
2012-04-13 11:55:00,26.63,26.64,26.56,26.58,51700.0,21.7358,21.7439,21.6786,21.695,51700.0
2012-04-13 12:00:00,26.59,26.62,26.52,26.6,83900.0,21.7031,21.7276,21.646,21.7113,83900.0
2012-04-13 12:05:00,26.61,26.62,26.56,26.56,14700.0,21.7194,21.7276,21.6786,21.6786,14700.0
2012-04-13 12:10:00,26.55,26.57,26.5,26.53,30700.0,21.6705,21.6868,21.6297,21.6542,30700.0
2012-04-13 12:15:00,26.53,26.54,26.48,26.48,21600.0,21.6542,21.6623,21.6133,21.6133,21600.0
2012-04-13 12:20:00,26.48,26.5,26.46,26.46,22000.0,21.6133,21.6297,21.597,21.597,22000.0
2012-04-13 12:25:00,26.46,26.46,26.43,26.43,17700.0,21.597,21.597,21.5725,21.5725,17700.0
2012-04-13 12:30:00,26.43,26.48,26.43,26.48,13400.0,21.5725,21.6133,21.5725,21.6133,13400.0
2012-04-13 12:35:00,26.47,26.48,26.44,26.44,17400.0,21.6052,21.6133,21.5807,21.5807,17400.0
2012-04-13 12:40:00,26.44,26.45,26.41,26.44,10300.0,21.5807,21.5889,21.5562,21.5807,10300.0
2012-04-13 12:45:00,26.45,26.51,26.45,26.51,17200.0,21.5889,21.6378,21.5889,21.6378,17200.0
2012-04-13 12:50:00,26.51,26.52,26.49,26.5,26100.0,21.6378,21.646,21.6215,21.6297,26100.0
2012-04-13 12:55:00,26.5,26.55,26.5,26.54,12800.0,21.6297,21.6705,21.6297,21.6623,12800.0
2012-04-13 13:00:00,26.53,26.53,26.48,26.5,26100.0,21.6542,21.6542,21.6133,21.6297,26100.0
2012-04-13 13:05:00,26.5,26.55,26.5,26.51,21200.0,21.6297,21.6705,21.6297,21.6378,21200.0
2012-04-13 13:10:00,26.51,26.56,26.51,26.55,9500.0,21.6378,21.6786,21.6378,21.6705,9500.0
2012-04-13 13:15:00,26.55,26.55,26.51,26.51,11700.0,21.6705,21.6705,21.6378,21.6378,11700.0
2012-04-13 13:20:00,26.5,26.52,26.48,26.5,14200.0,21.6297,21.646,21.6133,21.6297,14200.0
2012-04-13 13:25:00,26.5,26.51,26.45,26.46,20100.0,21.6297,21.6378,21.5889,21.597,20100.0
2012-04-13 13:30:00,26.47,26.47,26.44,26.44,13200.0,21.6052,21.6052,21.5807,21.5807,13200.0
2012-04-13 13:35:00,26.44,26.53,26.44,26.53,21900.0,21.5807,21.6542,21.5807,21.6542,21900.0
2012-04-13 13:40:00,26.53,26.56,26.52,26.55,17800.0,21.6542,21.6786,21.646,21.6705,17800.0
2012-04-13 13:45:00,26.55,26.56,26.49,26.5,23300.0,21.6705,21.6786,21.6215,21.6297,23300.0
2012-04-13 13:50:00,26.5,26.51,26.47,26.47,10400.0,21.6297,21.6378,21.6052,21.6052,10400.0
2012-04-13 13:55:00,26.48,26.49,26.43,26.45,22000.0,21.6133,21.6215,21.5725,21.5889,22000.0
2012-04-13 14:00:00,26.45,26.46,26.4,26.42,35000.0,21.5889,21.597,21.548,21.5644,35000.0
2012-04-13 14:05:00,26.42,26.45,26.4,26.41,20500.0,21.5644,21.5889,21.548,21.5562,20500.0
2012-04-13 14:10:00,26.41,26.43,26.41,26.42,8000.0,21.5562,21.5725,21.5562,21.5644,8000.0
2012-04-13 14:15:00,26.41,26.44,26.41,26.44,7800.0,21.5562,21.5807,21.5562,21.5807,7800.0
2012-04-13 14:20:00,26.44,26.48,26.44,26.47,13900.0,21.5807,21.6133,21.5807,21.6052,13900.0
2012-04-13 14:25:00,26.48,26.5,26.39,26.39,22600.0,21.6133,21.6297,21.5399,21.5399,22600.0
2012-04-13 14:30:00,26.4,26.42,26.39,26.41,15100.0,21.548,21.5644,21.5399,21.5562,15100.0
2012-04-13 14:35:00,26.41,26.41,26.35,26.36,16700.0,21.5562,21.5562,21.5072,21.5154,16700.0
2012-04-13 14:40:00,26.36,26.38,26.3,26.3,18700.0,21.5154,21.5317,21.4664,21.4664,18700.0
2012-04-13 14:45:00,26.31,26.34,26.31,26.33,25900.0,21.4746,21.4991,21.4746,21.4909,25900.0
2012-04-13 14:50:00,26.33,26.35,26.32,26.35,26100.0,21.4909,21.5072,21.4827,21.5072,26100.0
2012-04-13 14:55:00,26.35,26.37,26.34,26.35,22200.0,21.5072,21.5236,21.4991,21.5072,22200.0
2012-04-13 15:00:00,26.34,26.37,26.32,26.33,39500.0,21.4991,21.5236,21.4827,21.4909,39500.0
2012-04-13 15:05:00,26.33,26.41,26.33,26.41,27800.0,21.4909,21.5562,21.4909,21.5562,27800.0
2012-04-13 15:10:00,26.42,26.43,26.39,26.41,26000.0,21.5644,21.5725,21.5399,21.5562,26000.0
2012-04-13 15:15:00,26.41,26.42,26.37,26.39,21900.0,21.5562,21.5644,21.5236,21.5399,21900.0
2012-04-13 15:20:00,26.39,26.48,26.39,26.42,55800.0,21.5399,21.6133,21.5399,21.5644,55800.0
2012-04-13 15:25:00,26.41,26.42,26.35,26.35,22800.0,21.5562,21.5644,21.5072,21.5072,22800.0
2012-04-13 15:30:00,26.36,26.39,26.31,26.31,41100.0,21.5154,21.5399,21.4746,21.4746,41100.0
2012-04-13 15:35:00,26.31,26.33,26.26,26.26,40800.0,21.4746,21.4909,21.4338,21.4338,40800.0
2012-04-13 15:40:00,26.25,26.3,26.24,26.29,41300.0,21.4256,21.4664,21.4175,21.4583,41300.0
2012-04-13 15:45:00,26.29,26.33,26.27,26.3,73000.0,21.4583,21.4909,21.4419,21.4664,73000.0
2012-04-13 15:50:00,26.31,26.33,26.25,26.25,91100.0,21.4746,21.4909,21.4256,21.4256,91100.0
2012-04-13 15:55:00,26.26,26.29,26.25,26.29,98900.0,21.4338,21.4583,21.4256,21.4583,98900.0
2012-04-16 09:30:00,26.54,26.78,26.53,26.73,25700.0,21.6623,21.8582,21.6542,21.8174,25700.0
2012-04-16 09:35:00,26.73,26.77,26.58,26.64,17900.0,21.8174,21.85,21.695,21.7439,17900.0
2012-04-16 09:40:00,26.62,26.62,26.32,26.37,45700.0,21.7276,21.7276,21.4827,21.5236,45700.0
2012-04-16 09:45:00,26.36,26.42,26.24,26.27,70600.0,21.5154,21.5644,21.4175,21.4419,70600.0
2012-04-16 09:50:00,26.26,26.27,25.98,26.03,71500.0,21.4338,21.4419,21.2052,21.246,71500.0
2012-04-16 09:55:00,26.02,26.02,25.9,25.91,62700.0,21.2379,21.2379,21.1399,21.1481,62700.0
2012-04-16 10:00:00,25.91,25.95,25.89,25.9,46100.0,21.1481,21.1807,21.1318,21.1399,46100.0
2012-04-16 10:05:00,25.91,26.01,25.91,26.01,60700.0,21.1481,21.2297,21.1481,21.2297,60700.0
2012-04-16 10:10:00,26.01,26.02,25.75,25.82,66500.0,21.2297,21.2379,21.0175,21.0746,66500.0
2012-04-16 10:15:00,25.83,25.87,25.72,25.74,69800.0,21.0828,21.1155,20.993,21.0093,69800.0
2012-04-16 10:20:00,25.74,25.83,25.69,25.79,61400.0,21.0093,21.0828,20.9685,21.0502,61400.0
2012-04-16 10:25:00,25.8,25.9,25.77,25.88,90100.0,21.0583,21.1399,21.0338,21.1236,90100.0
2012-04-16 10:30:00,25.86,25.94,25.82,25.9,56800.0,21.1073,21.1726,21.0746,21.1399,56800.0
2012-04-16 10:35:00,25.89,25.9,25.81,25.85,35500.0,21.1318,21.1399,21.0665,21.0991,35500.0
2012-04-16 10:40:00,25.87,25.99,25.86,25.93,28600.0,21.1155,21.2134,21.1073,21.1644,28600.0
2012-04-16 10:45:00,25.93,26.12,25.93,26.12,28000.0,21.1644,21.3195,21.1644,21.3195,28000.0
2012-04-16 10:50:00,26.12,26.17,26.11,26.17,21500.0,21.3195,21.3603,21.3113,21.3603,21500.0
2012-04-16 10:55:00,26.17,26.2,26.04,26.04,41300.0,21.3603,21.3848,21.2542,21.2542,41300.0
2012-04-16 11:00:00,26.04,26.11,25.99,26.0,33900.0,21.2542,21.3113,21.2134,21.2216,33900.0
2012-04-16 11:05:00,25.99,26.03,25.97,26.0,30000.0,21.2134,21.246,21.1971,21.2216,30000.0
2012-04-16 11:10:00,26.01,26.11,26.01,26.08,317200.0,21.2297,21.3113,21.2297,21.2869,317200.0
2012-04-16 11:15:00,26.1,26.1,26.05,26.07,22900.0,21.3032,21.3032,21.2624,21.2787,22900.0
2012-04-16 11:20:00,26.08,26.12,26.04,26.05,20300.0,21.2869,21.3195,21.2542,21.2624,20300.0
2012-04-16 11:25:00,26.04,26.12,26.03,26.1,40000.0,21.2542,21.3195,21.246,21.3032,40000.0
2012-04-16 11:30:00,26.11,26.15,26.06,26.06,40800.0,21.3113,21.344,21.2705,21.2705,40800.0
2012-04-16 11:35:00,26.05,26.08,26.02,26.08,24400.0,21.2624,21.2869,21.2379,21.2869,24400.0
2012-04-16 11:40:00,26.08,26.13,26.06,26.08,8300.0,21.2869,21.3277,21.2705,21.2869,8300.0
2012-04-16 11:45:00,26.08,26.15,26.05,26.13,33800.0,21.2869,21.344,21.2624,21.3277,33800.0
2012-04-16 11:50:00,26.13,26.18,26.05,26.08,17500.0,21.3277,21.3685,21.2624,21.2869,17500.0
2012-04-16 11:55:00,26.09,26.16,26.07,26.08,14200.0,21.295,21.3522,21.2787,21.2869,14200.0
2012-04-16 12:00:00,26.1,26.25,26.1,26.24,14800.0,21.3032,21.4256,21.3032,21.4175,14800.0
2012-04-16 12:05:00,26.25,26.25,26.15,26.15,15700.0,21.4256,21.4256,21.344,21.344,15700.0
2012-04-16 12:10:00,26.16,26.2,26.16,26.2,13200.0,21.3522,21.3848,21.3522,21.3848,13200.0
2012-04-16 12:15:00,26.2,26.22,26.14,26.15,11100.0,21.3848,21.4011,21.3358,21.344,11100.0
2012-04-16 12:20:00,26.15,26.16,26.08,26.12,11000.0,21.344,21.3522,21.2869,21.3195,11000.0
2012-04-16 12:25:00,26.14,26.23,26.14,26.21,11600.0,21.3358,21.4093,21.3358,21.393,11600.0
2012-04-16 12:30:00,26.22,26.23,26.16,26.16,5200.0,21.4011,21.4093,21.3522,21.3522,5200.0
2012-04-16 12:35:00,26.16,26.19,26.13,26.16,8700.0,21.3522,21.3766,21.3277,21.3522,8700.0
2012-04-16 12:40:00,26.17,26.21,26.13,26.17,11000.0,21.3603,21.393,21.3277,21.3603,11000.0
2012-04-16 12:45:00,26.17,26.24,26.16,26.21,6900.0,21.3603,21.4175,21.3522,21.393,6900.0
2012-04-16 12:50:00,26.21,26.21,26.12,26.12,5100.0,21.393,21.393,21.3195,21.3195,5100.0
2012-04-16 12:55:00,26.12,26.24,26.11,26.23,13300.0,21.3195,21.4175,21.3113,21.4093,13300.0
2012-04-16 13:00:00,26.22,26.23,26.18,26.18,8500.0,21.4011,21.4093,21.3685,21.3685,8500.0
2012-04-16 13:05:00,26.17,26.19,26.14,26.18,42900.0,21.3603,21.3766,21.3358,21.3685,42900.0
2012-04-16 13:10:00,26.18,26.18,26.14,26.14,8500.0,21.3685,21.3685,21.3358,21.3358,8500.0
2012-04-16 13:15:00,26.16,26.23,26.16,26.17,10200.0,21.3522,21.4093,21.3522,21.3603,10200.0
2012-04-16 13:20:00,26.17,26.21,26.09,26.09,34700.0,21.3603,21.393,21.295,21.295,34700.0
2012-04-16 13:25:00,26.1,26.13,26.05,26.13,14200.0,21.3032,21.3277,21.2624,21.3277,14200.0
2012-04-16 13:30:00,26.11,26.17,26.1,26.17,8600.0,21.3113,21.3603,21.3032,21.3603,8600.0
2012-04-16 13:35:00,26.18,26.25,26.18,26.22,14200.0,21.3685,21.4256,21.3685,21.4011,14200.0
2012-04-16 13:40:00,26.22,26.25,26.19,26.2,15200.0,21.4011,21.4256,21.3766,21.3848,15200.0
2012-04-16 13:45:00,26.2,26.25,26.16,26.17,28200.0,21.3848,21.4256,21.3522,21.3603,28200.0
2012-04-16 13:50:00,26.17,26.23,26.15,26.17,21000.0,21.3603,21.4093,21.344,21.3603,21000.0
2012-04-16 13:55:00,26.17,26.21,26.15,26.15,20200.0,21.3603,21.393,21.344,21.344,20200.0
2012-04-16 14:00:00,26.17,26.19,26.11,26.13,12000.0,21.3603,21.3766,21.3113,21.3277,12000.0
2012-04-16 14:05:00,26.14,26.16,26.13,26.14,27600.0,21.3358,21.3522,21.3277,21.3358,27600.0
2012-04-16 14:10:00,26.15,26.2,26.15,26.18,19600.0,21.344,21.3848,21.344,21.3685,19600.0
2012-04-16 14:15:00,26.19,26.19,26.17,26.19,11700.0,21.3766,21.3766,21.3603,21.3766,11700.0
2012-04-16 14:20:00,26.18,26.19,26.14,26.15,24700.0,21.3685,21.3766,21.3358,21.344,24700.0
2012-04-16 14:25:00,26.15,26.18,26.11,26.17,28100.0,21.344,21.3685,21.3113,21.3603,28100.0
2012-04-16 14:30:00,26.17,26.24,26.17,26.21,14100.0,21.3603,21.4175,21.3603,21.393,14100.0
2012-04-16 14:35:00,26.21,26.27,26.2,26.21,17100.0,21.393,21.4419,21.3848,21.393,17100.0
2012-04-16 14:40:00,26.22,26.25,26.19,26.22,11500.0,21.4011,21.4256,21.3766,21.4011,11500.0
2012-04-16 14:45:00,26.23,26.23,26.2,26.21,9900.0,21.4093,21.4093,21.3848,21.393,9900.0
2012-04-16 14:50:00,26.21,26.26,26.17,26.17,19800.0,21.393,21.4338,21.3603,21.3603,19800.0
2012-04-16 14:55:00,26.16,26.18,26.13,26.18,29200.0,21.3522,21.3685,21.3277,21.3685,29200.0
2012-04-16 15:00:00,26.17,26.18,26.08,26.11,14200.0,21.3603,21.3685,21.2869,21.3113,14200.0
2012-04-16 15:05:00,26.11,26.14,26.09,26.12,12600.0,21.3113,21.3358,21.295,21.3195,12600.0
2012-04-16 15:10:00,26.13,26.17,26.13,26.15,13300.0,21.3277,21.3603,21.3277,21.344,13300.0
2012-04-16 15:15:00,26.16,26.16,26.11,26.16,18800.0,21.3522,21.3522,21.3113,21.3522,18800.0
2012-04-16 15:20:00,26.16,26.17,26.1,26.12,25200.0,21.3522,21.3603,21.3032,21.3195,25200.0
2012-04-16 15:25:00,26.11,26.11,26.06,26.1,23900.0,21.3113,21.3113,21.2705,21.3032,23900.0
2012-04-16 15:30:00,26.11,26.13,26.09,26.09,16700.0,21.3113,21.3277,21.295,21.295,16700.0
2012-04-16 15:35:00,26.08,26.15,26.08,26.13,30800.0,21.2869,21.344,21.2869,21.3277,30800.0
2012-04-16 15:40:00,26.13,26.15,26.09,26.14,49500.0,21.3277,21.344,21.295,21.3358,49500.0
2012-04-16 15:45:00,26.16,26.16,26.07,26.08,81800.0,21.3522,21.3522,21.2787,21.2869,81800.0
2012-04-16 15:50:00,26.07,26.07,26.01,26.01,106500.0,21.2787,21.2787,21.2297,21.2297,106500.0
2012-04-16 15:55:00,26.01,26.06,26.01,26.05,62700.0,21.2297,21.2705,21.2297,21.2624,62700.0
2012-04-17 09:30:00,26.31,26.63,26.25,26.59,48400.0,21.4746,21.7358,21.4256,21.7031,48400.0
2012-04-17 09:35:00,26.54,26.58,26.48,26.57,21700.0,21.6623,21.695,21.6133,21.6868,21700.0
2012-04-17 09:40:00,26.57,26.67,26.52,26.67,31700.0,21.6868,21.7684,21.646,21.7684,31700.0
2012-04-17 09:45:00,26.67,26.67,26.58,26.61,46000.0,21.7684,21.7684,21.695,21.7194,46000.0
2012-04-17 09:50:00,26.6,26.71,26.6,26.65,71400.0,21.7113,21.8011,21.7113,21.7521,71400.0
2012-04-17 09:55:00,26.68,26.74,26.68,26.7,38200.0,21.7766,21.8256,21.7766,21.7929,38200.0
2012-04-17 10:00:00,26.71,26.72,26.54,26.63,50700.0,21.8011,21.8092,21.6623,21.7358,50700.0
2012-04-17 10:05:00,26.64,26.68,26.61,26.62,36700.0,21.7439,21.7766,21.7194,21.7276,36700.0
2012-04-17 10:10:00,26.62,26.66,26.6,26.64,31100.0,21.7276,21.7603,21.7113,21.7439,31100.0
2012-04-17 10:15:00,26.64,26.7,26.63,26.65,56500.0,21.7439,21.7929,21.7358,21.7521,56500.0
2012-04-17 10:20:00,26.66,26.67,26.62,26.64,35000.0,21.7603,21.7684,21.7276,21.7439,35000.0
2012-04-17 10:25:00,26.64,26.64,26.57,26.58,36500.0,21.7439,21.7439,21.6868,21.695,36500.0
2012-04-17 10:30:00,26.59,26.67,26.59,26.61,24900.0,21.7031,21.7684,21.7031,21.7194,24900.0
2012-04-17 10:35:00,26.61,26.64,26.58,26.62,32700.0,21.7194,21.7439,21.695,21.7276,32700.0
2012-04-17 10:40:00,26.62,26.71,26.62,26.69,42700.0,21.7276,21.8011,21.7276,21.7847,42700.0
2012-04-17 10:45:00,26.7,26.75,26.68,26.73,43000.0,21.7929,21.8337,21.7766,21.8174,43000.0
2012-04-17 10:50:00,26.74,26.77,26.73,26.73,42400.0,21.8256,21.85,21.8174,21.8174,42400.0
2012-04-17 10:55:00,26.74,26.74,26.65,26.66,61500.0,21.8256,21.8256,21.7521,21.7603,61500.0
2012-04-17 11:00:00,26.66,26.77,26.65,26.76,16100.0,21.7603,21.85,21.7521,21.8419,16100.0
2012-04-17 11:05:00,26.76,26.83,26.71,26.75,28200.0,21.8419,21.899,21.8011,21.8337,28200.0
2012-04-17 11:10:00,26.76,26.79,26.73,26.75,31500.0,21.8419,21.8664,21.8174,21.8337,31500.0
2012-04-17 11:15:00,26.75,26.75,26.71,26.73,18200.0,21.8337,21.8337,21.8011,21.8174,18200.0
2012-04-17 11:20:00,26.74,26.78,26.65,26.65,75100.0,21.8256,21.8582,21.7521,21.7521,75100.0
2012-04-17 11:25:00,26.65,26.7,26.65,26.69,11200.0,21.7521,21.7929,21.7521,21.7847,11200.0
2012-04-17 11:30:00,26.7,26.8,26.69,26.78,66800.0,21.7929,21.8745,21.7847,21.8582,66800.0
2012-04-17 11:35:00,26.78,26.82,26.77,26.8,10300.0,21.8582,21.8909,21.85,21.8745,10300.0
2012-04-17 11:40:00,26.8,26.82,26.79,26.8,10000.0,21.8745,21.8909,21.8664,21.8745,10000.0
2012-04-17 11:45:00,26.8,26.81,26.8,26.8,31000.0,21.8745,21.8827,21.8745,21.8745,31000.0
2012-04-17 11:50:00,26.81,26.84,26.8,26.82,21600.0,21.8827,21.9072,21.8745,21.8909,21600.0
2012-04-17 11:55:00,26.82,26.84,26.8,26.8,16600.0,21.8909,21.9072,21.8745,21.8745,16600.0
2012-04-17 12:00:00,26.8,26.85,26.79,26.85,18200.0,21.8745,21.9153,21.8664,21.9153,18200.0
2012-04-17 12:05:00,26.84,26.85,26.82,26.82,9300.0,21.9072,21.9153,21.8909,21.8909,9300.0
2012-04-17 12:10:00,26.81,26.82,26.79,26.79,11700.0,21.8827,21.8909,21.8664,21.8664,11700.0
2012-04-17 12:15:00,26.8,26.83,26.79,26.83,9900.0,21.8745,21.899,21.8664,21.899,9900.0
2012-04-17 12:20:00,26.84,26.85,26.82,26.82,6700.0,21.9072,21.9153,21.8909,21.8909,6700.0
2012-04-17 12:25:00,26.82,26.85,26.8,26.84,4600.0,21.8909,21.9153,21.8745,21.9072,4600.0
2012-04-17 12:30:00,26.85,26.86,26.83,26.85,30700.0,21.9153,21.9235,21.899,21.9153,30700.0
2012-04-17 12:35:00,26.85,26.88,26.84,26.87,127100.0,21.9153,21.9398,21.9072,21.9317,127100.0
2012-04-17 12:40:00,26.87,26.87,26.86,26.86,10300.0,21.9317,21.9317,21.9235,21.9235,10300.0
2012-04-17 12:45:00,26.87,26.87,26.82,26.82,94300.0,21.9317,21.9317,21.8909,21.8909,94300.0
2012-04-17 12:50:00,26.84,26.89,26.83,26.89,8800.0,21.9072,21.948,21.899,21.948,8800.0
2012-04-17 12:55:00,26.89,26.9,26.88,26.9,2700.0,21.948,21.9562,21.9398,21.9562,2700.0
2012-04-17 13:00:00,26.9,26.91,26.85,26.85,16800.0,21.9562,21.9643,21.9153,21.9153,16800.0
2012-04-17 13:05:00,26.85,26.89,26.83,26.83,13300.0,21.9153,21.948,21.899,21.899,13300.0
2012-04-17 13:10:00,26.84,26.84,26.8,26.8,25900.0,21.9072,21.9072,21.8745,21.8745,25900.0
2012-04-17 13:15:00,26.8,26.89,26.8,26.88,97700.0,21.8745,21.948,21.8745,21.9398,97700.0
2012-04-17 13:20:00,26.87,26.89,26.85,26.85,9700.0,21.9317,21.948,21.9153,21.9153,9700.0
2012-04-17 13:25:00,26.85,26.9,26.85,26.9,8500.0,21.9153,21.9562,21.9153,21.9562,8500.0
2012-04-17 13:30:00,26.9,26.91,26.88,26.88,13700.0,21.9562,21.9643,21.9398,21.9398,13700.0
2012-04-17 13:35:00,26.89,26.9,26.87,26.89,7800.0,21.948,21.9562,21.9317,21.948,7800.0
2012-04-17 13:40:00,26.9,26.95,26.88,26.88,29100.0,21.9562,21.997,21.9398,21.9398,29100.0
2012-04-17 13:45:00,26.89,26.9,26.88,26.88,3700.0,21.948,21.9562,21.9398,21.9398,3700.0
2012-04-17 13:50:00,26.89,26.89,26.86,26.88,17500.0,21.948,21.948,21.9235,21.9398,17500.0
2012-04-17 13:55:00,26.87,26.87,26.83,26.84,37500.0,21.9317,21.9317,21.899,21.9072,37500.0
2012-04-17 14:00:00,26.84,26.84,26.8,26.82,32900.0,21.9072,21.9072,21.8745,21.8909,32900.0
2012-04-17 14:05:00,26.82,26.82,26.79,26.8,21500.0,21.8909,21.8909,21.8664,21.8745,21500.0
2012-04-17 14:10:00,26.8,26.81,26.79,26.79,23000.0,21.8745,21.8827,21.8664,21.8664,23000.0
2012-04-17 14:15:00,26.79,26.81,26.76,26.81,19300.0,21.8664,21.8827,21.8419,21.8827,19300.0
2012-04-17 14:20:00,26.82,26.83,26.78,26.8,17400.0,21.8909,21.899,21.8582,21.8745,17400.0
2012-04-17 14:25:00,26.8,26.82,26.78,26.8,35600.0,21.8745,21.8909,21.8582,21.8745,35600.0
2012-04-17 14:30:00,26.8,26.84,26.8,26.83,52500.0,21.8745,21.9072,21.8745,21.899,52500.0
2012-04-17 14:35:00,26.84,26.85,26.82,26.83,17200.0,21.9072,21.9153,21.8909,21.899,17200.0
2012-04-17 14:40:00,26.83,26.83,26.82,26.83,13000.0,21.899,21.899,21.8909,21.899,13000.0
2012-04-17 14:45:00,26.83,26.83,26.81,26.82,48200.0,21.899,21.899,21.8827,21.8909,48200.0
2012-04-17 14:50:00,26.82,26.86,26.82,26.82,29100.0,21.8909,21.9235,21.8909,21.8909,29100.0
2012-04-17 14:55:00,26.82,26.87,26.82,26.87,18600.0,21.8909,21.9317,21.8909,21.9317,18600.0
2012-04-17 15:00:00,26.87,26.87,26.85,26.87,11700.0,21.9317,21.9317,21.9153,21.9317,11700.0
2012-04-17 15:05:00,26.87,26.87,26.82,26.85,24000.0,21.9317,21.9317,21.8909,21.9153,24000.0
2012-04-17 15:10:00,26.85,26.85,26.82,26.83,27600.0,21.9153,21.9153,21.8909,21.899,27600.0
2012-04-17 15:15:00,26.83,26.86,26.83,26.85,13500.0,21.899,21.9235,21.899,21.9153,13500.0
2012-04-17 15:20:00,26.86,26.89,26.85,26.87,39400.0,21.9235,21.948,21.9153,21.9317,39400.0
2012-04-17 15:25:00,26.88,26.89,26.86,26.88,53600.0,21.9398,21.948,21.9235,21.9398,53600.0
2012-04-17 15:30:00,26.88,26.88,26.86,26.87,32500.0,21.9398,21.9398,21.9235,21.9317,32500.0
2012-04-17 15:35:00,26.86,26.87,26.86,26.86,22000.0,21.9235,21.9317,21.9235,21.9235,22000.0
2012-04-17 15:40:00,26.87,26.92,26.86,26.91,51400.0,21.9317,21.9725,21.9235,21.9643,51400.0
2012-04-17 15:45:00,26.91,26.93,26.89,26.91,75100.0,21.9643,21.9806,21.948,21.9643,75100.0
2012-04-17 15:50:00,26.91,26.93,26.89,26.89,71700.0,21.9643,21.9806,21.948,21.948,71700.0
2012-04-17 15:55:00,26.89,26.9,26.89,26.89,153000.0,21.948,21.9562,21.948,21.948,153000.0
2012-04-18 09:30:00,26.62,26.69,26.52,26.59,44800.0,21.7276,21.7847,21.646,21.7031,44800.0
2012-04-18 09:35:00,26.56,26.58,26.42,26.57,35100.0,21.6786,21.695,21.5644,21.6868,35100.0
2012-04-18 09:40:00,26.57,26.76,26.56,26.76,37200.0,21.6868,21.8419,21.6786,21.8419,37200.0
2012-04-18 09:45:00,26.72,26.76,26.66,26.73,54700.0,21.8092,21.8419,21.7603,21.8174,54700.0
2012-04-18 09:50:00,26.75,26.84,26.73,26.84,45000.0,21.8337,21.9072,21.8174,21.9072,45000.0
2012-04-18 09:55:00,26.83,26.87,26.76,26.78,27100.0,21.899,21.9317,21.8419,21.8582,27100.0
2012-04-18 10:00:00,26.78,26.82,26.7,26.81,75100.0,21.8582,21.8909,21.7929,21.8827,75100.0
2012-04-18 10:05:00,26.81,26.85,26.79,26.82,47400.0,21.8827,21.9153,21.8664,21.8909,47400.0
2012-04-18 10:10:00,26.81,26.88,26.77,26.88,62300.0,21.8827,21.9398,21.85,21.9398,62300.0
2012-04-18 10:15:00,26.88,26.92,26.84,26.89,27800.0,21.9398,21.9725,21.9072,21.948,27800.0
2012-04-18 10:20:00,26.88,26.93,26.85,26.93,44500.0,21.9398,21.9806,21.9153,21.9806,44500.0
2012-04-18 10:25:00,26.92,26.93,26.86,26.88,136400.0,21.9725,21.9806,21.9235,21.9398,136400.0
2012-04-18 10:30:00,26.88,26.93,26.87,26.91,88100.0,21.9398,21.9806,21.9317,21.9643,88100.0
2012-04-18 10:35:00,26.93,27.03,26.93,27.01,16300.0,21.9806,22.0623,21.9806,22.0459,16300.0
2012-04-18 10:40:00,27.01,27.11,27.01,27.1,259100.0,22.0459,22.1276,22.0459,22.1194,259100.0
2012-04-18 10:45:00,27.11,27.27,27.11,27.23,188900.0,22.1276,22.2582,22.1276,22.2255,188900.0
2012-04-18 10:50:00,27.23,27.3,27.23,27.28,69100.0,22.2255,22.2826,22.2255,22.2663,69100.0
2012-04-18 10:55:00,27.27,27.3,27.25,27.3,57500.0,22.2582,22.2826,22.2418,22.2826,57500.0
2012-04-18 11:00:00,27.3,27.3,27.29,27.29,35600.0,22.2826,22.2826,22.2745,22.2745,35600.0
2012-04-18 11:05:00,27.3,27.32,27.16,27.23,82700.0,22.2826,22.299,22.1684,22.2255,82700.0
2012-04-18 11:10:00,27.22,27.23,27.12,27.13,28900.0,22.2173,22.2255,22.1357,22.1439,28900.0
2012-04-18 11:15:00,27.09,27.15,27.07,27.11,28300.0,22.1112,22.1602,22.0949,22.1276,28300.0
2012-04-18 11:20:00,27.11,27.11,27.05,27.08,18800.0,22.1276,22.1276,22.0786,22.1031,18800.0
2012-04-18 11:25:00,27.08,27.09,27.02,27.05,18100.0,22.1031,22.1112,22.0541,22.0786,18100.0
2012-04-18 11:30:00,27.05,27.05,27.0,27.01,23100.0,22.0786,22.0786,22.0378,22.0459,23100.0
2012-04-18 11:35:00,27.01,27.05,27.0,27.01,49500.0,22.0459,22.0786,22.0378,22.0459,49500.0
2012-04-18 11:40:00,27.02,27.05,27.0,27.05,31900.0,22.0541,22.0786,22.0378,22.0786,31900.0
2012-04-18 11:45:00,27.04,27.07,27.0,27.02,25900.0,22.0704,22.0949,22.0378,22.0541,25900.0
2012-04-18 11:50:00,27.02,27.07,27.0,27.07,112600.0,22.0541,22.0949,22.0378,22.0949,112600.0
2012-04-18 11:55:00,27.07,27.07,27.01,27.02,30700.0,22.0949,22.0949,22.0459,22.0541,30700.0
2012-04-18 12:00:00,27.02,27.03,27.0,27.0,25800.0,22.0541,22.0623,22.0378,22.0378,25800.0
2012-04-18 12:05:00,27.0,27.03,26.99,27.02,52200.0,22.0378,22.0623,22.0296,22.0541,52200.0
2012-04-18 12:10:00,27.03,27.03,27.0,27.0,16400.0,22.0623,22.0623,22.0378,22.0378,16400.0
2012-04-18 12:15:00,27.0,27.05,27.0,27.03,42000.0,22.0378,22.0786,22.0378,22.0623,42000.0
2012-04-18 12:20:00,27.04,27.1,27.04,27.1,14100.0,22.0704,22.1194,22.0704,22.1194,14100.0
2012-04-18 12:25:00,27.09,27.11,27.03,27.03,28900.0,22.1112,22.1276,22.0623,22.0623,28900.0
2012-04-18 12:30:00,27.03,27.04,27.0,27.0,24200.0,22.0623,22.0704,22.0378,22.0378,24200.0
2012-04-18 12:35:00,27.01,27.03,27.0,27.01,13800.0,22.0459,22.0623,22.0378,22.0459,13800.0
2012-04-18 12:40:00,27.01,27.04,27.01,27.04,6300.0,22.0459,22.0704,22.0459,22.0704,6300.0
2012-04-18 12:45:00,27.04,27.04,27.0,27.0,12500.0,22.0704,22.0704,22.0378,22.0378,12500.0
2012-04-18 12:50:00,27.0,27.03,27.0,27.01,11000.0,22.0378,22.0623,22.0378,22.0459,11000.0
2012-04-18 12:55:00,27.0,27.03,27.0,27.01,12900.0,22.0378,22.0623,22.0378,22.0459,12900.0
2012-04-18 13:00:00,27.01,27.02,27.0,27.02,23200.0,22.0459,22.0541,22.0378,22.0541,23200.0
2012-04-18 13:05:00,27.01,27.07,27.0,27.05,70000.0,22.0459,22.0949,22.0378,22.0786,70000.0
2012-04-18 13:10:00,27.05,27.05,27.0,27.0,23000.0,22.0786,22.0786,22.0378,22.0378,23000.0
2012-04-18 13:15:00,27.0,27.05,26.96,27.05,81700.0,22.0378,22.0786,22.0051,22.0786,81700.0
2012-04-18 13:20:00,27.04,27.05,27.03,27.03,10100.0,22.0704,22.0786,22.0623,22.0623,10100.0
2012-04-18 13:25:00,27.03,27.03,27.0,27.0,11400.0,22.0623,22.0623,22.0378,22.0378,11400.0
2012-04-18 13:30:00,26.99,27.01,26.98,27.01,44900.0,22.0296,22.0459,22.0214,22.0459,44900.0
2012-04-18 13:35:00,27.01,27.02,26.91,26.91,57900.0,22.0459,22.0541,21.9643,21.9643,57900.0
2012-04-18 13:40:00,26.91,26.95,26.91,26.95,16500.0,21.9643,21.997,21.9643,21.997,16500.0
2012-04-18 13:45:00,26.95,26.98,26.94,26.95,36100.0,21.997,22.0214,21.9888,21.997,36100.0
2012-04-18 13:50:00,26.96,27.01,26.95,27.0,64900.0,22.0051,22.0459,21.997,22.0378,64900.0
2012-04-18 13:55:00,26.99,27.0,26.95,26.99,18300.0,22.0296,22.0378,21.997,22.0296,18300.0
2012-04-18 14:00:00,26.98,27.0,26.96,27.0,9100.0,22.0214,22.0378,22.0051,22.0378,9100.0
2012-04-18 14:05:00,27.0,27.02,26.97,27.0,12300.0,22.0378,22.0541,22.0133,22.0378,12300.0
2012-04-18 14:10:00,26.99,27.02,26.99,27.01,12600.0,22.0296,22.0541,22.0296,22.0459,12600.0
2012-04-18 14:15:00,27.01,27.03,27.0,27.03,8700.0,22.0459,22.0623,22.0378,22.0623,8700.0
2012-04-18 14:20:00,27.03,27.15,27.03,27.1,33300.0,22.0623,22.1602,22.0623,22.1194,33300.0
2012-04-18 14:25:00,27.1,27.14,27.1,27.1,21300.0,22.1194,22.152,22.1194,22.1194,21300.0
2012-04-18 14:30:00,27.11,27.15,27.11,27.14,23000.0,22.1276,22.1602,22.1276,22.152,23000.0
2012-04-18 14:35:00,27.15,27.16,27.14,27.14,15600.0,22.1602,22.1684,22.152,22.152,15600.0
2012-04-18 14:40:00,27.14,27.17,27.14,27.17,12200.0,22.152,22.1765,22.152,22.1765,12200.0
2012-04-18 14:45:00,27.17,27.2,27.15,27.15,31400.0,22.1765,22.201,22.1602,22.1602,31400.0
2012-04-18 14:50:00,27.15,27.22,27.15,27.22,29300.0,22.1602,22.2173,22.1602,22.2173,29300.0
2012-04-18 14:55:00,27.22,27.26,27.22,27.26,56700.0,22.2173,22.25,22.2173,22.25,56700.0
2012-04-18 15:00:00,27.26,27.3,27.25,27.28,59200.0,22.25,22.2826,22.2418,22.2663,59200.0
2012-04-18 15:05:00,27.28,27.3,27.25,27.25,33500.0,22.2663,22.2826,22.2418,22.2418,33500.0
2012-04-18 15:10:00,27.26,27.28,27.21,27.23,34000.0,22.25,22.2663,22.2092,22.2255,34000.0
2012-04-18 15:15:00,27.24,27.24,27.23,27.23,16300.0,22.2337,22.2337,22.2255,22.2255,16300.0
2012-04-18 15:20:00,27.24,27.28,27.23,27.28,47200.0,22.2337,22.2663,22.2255,22.2663,47200.0
2012-04-18 15:25:00,27.27,27.3,27.26,27.29,121900.0,22.2582,22.2826,22.25,22.2745,121900.0
2012-04-18 15:30:00,27.3,27.32,27.28,27.3,33100.0,22.2826,22.299,22.2663,22.2826,33100.0
2012-04-18 15:35:00,27.31,27.32,27.3,27.32,37000.0,22.2908,22.299,22.2826,22.299,37000.0
2012-04-18 15:40:00,27.31,27.32,27.3,27.31,56300.0,22.2908,22.299,22.2826,22.2908,56300.0
2012-04-18 15:45:00,27.32,27.34,27.3,27.32,80300.0,22.299,22.3153,22.2826,22.299,80300.0
2012-04-18 15:50:00,27.33,27.36,27.27,27.27,133600.0,22.3071,22.3316,22.2582,22.2582,133600.0
2012-04-18 15:55:00,27.27,27.28,27.23,27.23,108000.0,22.2582,22.2663,22.2255,22.2255,108000.0
2012-04-19 09:30:00,27.23,27.25,26.4,26.4,401900.0,22.2255,22.2418,21.548,21.548,401900.0
2012-04-19 09:35:00,26.4,26.43,26.01,26.21,332700.0,21.548,21.5725,21.2297,21.393,332700.0
2012-04-19 09:40:00,26.22,26.39,26.1,26.39,207200.0,21.4011,21.5399,21.3032,21.5399,207200.0
2012-04-19 09:45:00,26.4,26.6,26.39,26.57,200600.0,21.548,21.7113,21.5399,21.6868,200600.0
2012-04-19 09:50:00,26.57,26.57,26.36,26.36,155900.0,21.6868,21.6868,21.5154,21.5154,155900.0
2012-04-19 09:55:00,26.36,26.54,26.34,26.54,174900.0,21.5154,21.6623,21.4991,21.6623,174900.0
2012-04-19 10:00:00,26.52,26.52,26.28,26.3,206500.0,21.646,21.646,21.4501,21.4664,206500.0
2012-04-19 10:05:00,26.29,26.29,26.17,26.2,365800.0,21.4583,21.4583,21.3603,21.3848,365800.0
2012-04-19 10:10:00,26.2,26.25,26.12,26.17,307800.0,21.3848,21.4256,21.3195,21.3603,307800.0
2012-04-19 10:15:00,26.18,26.21,26.1,26.21,133700.0,21.3685,21.393,21.3032,21.393,133700.0
2012-04-19 10:20:00,26.21,26.54,26.21,26.53,263400.0,21.393,21.6623,21.393,21.6542,263400.0
2012-04-19 10:25:00,26.53,26.54,26.41,26.5,274600.0,21.6542,21.6623,21.5562,21.6297,274600.0
2012-04-19 10:30:00,26.5,26.69,26.49,26.63,214200.0,21.6297,21.7847,21.6215,21.7358,214200.0
2012-04-19 10:35:00,26.64,26.79,26.64,26.69,160900.0,21.7439,21.8664,21.7439,21.7847,160900.0
2012-04-19 10:40:00,26.69,26.73,26.55,26.61,137300.0,21.7847,21.8174,21.6705,21.7194,137300.0
2012-04-19 10:45:00,26.61,26.62,26.46,26.5,75100.0,21.7194,21.7276,21.597,21.6297,75100.0
2012-04-19 10:50:00,26.52,26.54,26.45,26.52,45000.0,21.646,21.6623,21.5889,21.646,45000.0
2012-04-19 10:55:00,26.53,26.58,26.43,26.46,55200.0,21.6542,21.695,21.5725,21.597,55200.0
2012-04-19 11:00:00,26.45,26.53,26.41,26.52,45200.0,21.5889,21.6542,21.5562,21.646,45200.0
2012-04-19 11:05:00,26.52,26.53,26.41,26.41,64400.0,21.646,21.6542,21.5562,21.5562,64400.0
2012-04-19 11:10:00,26.42,26.48,26.34,26.37,184700.0,21.5644,21.6133,21.4991,21.5236,184700.0
2012-04-19 11:15:00,26.37,26.41,26.33,26.36,105300.0,21.5236,21.5562,21.4909,21.5154,105300.0
2012-04-19 11:20:00,26.35,26.42,26.3,26.41,225200.0,21.5072,21.5644,21.4664,21.5562,225200.0
2012-04-19 11:25:00,26.41,26.48,26.37,26.39,166500.0,21.5562,21.6133,21.5236,21.5399,166500.0
2012-04-19 11:30:00,26.38,26.47,26.23,26.29,85700.0,21.5317,21.6052,21.4093,21.4583,85700.0
2012-04-19 11:35:00,26.29,26.39,26.29,26.32,83800.0,21.4583,21.5399,21.4583,21.4827,83800.0
2012-04-19 11:40:00,26.33,26.33,26.27,26.3,28400.0,21.4909,21.4909,21.4419,21.4664,28400.0
2012-04-19 11:45:00,26.3,26.34,26.22,26.34,81600.0,21.4664,21.4991,21.4011,21.4991,81600.0
2012-04-19 11:50:00,26.33,26.36,26.32,26.34,48100.0,21.4909,21.5154,21.4827,21.4991,48100.0
2012-04-19 11:55:00,26.35,26.35,26.27,26.29,55500.0,21.5072,21.5072,21.4419,21.4583,55500.0
2012-04-19 12:00:00,26.29,26.3,26.2,26.24,65000.0,21.4583,21.4664,21.3848,21.4175,65000.0
2012-04-19 12:05:00,26.24,26.26,26.18,26.23,64100.0,21.4175,21.4338,21.3685,21.4093,64100.0
2012-04-19 12:10:00,26.22,26.28,26.15,26.28,84100.0,21.4011,21.4501,21.344,21.4501,84100.0
2012-04-19 12:15:00,26.27,26.3,26.21,26.25,35500.0,21.4419,21.4664,21.393,21.4256,35500.0
2012-04-19 12:20:00,26.24,26.3,26.23,26.27,34100.0,21.4175,21.4664,21.4093,21.4419,34100.0
2012-04-19 12:25:00,26.26,26.28,26.24,26.24,20700.0,21.4338,21.4501,21.4175,21.4175,20700.0
2012-04-19 12:30:00,26.23,26.26,26.2,26.26,46900.0,21.4093,21.4338,21.3848,21.4338,46900.0
2012-04-19 12:35:00,26.26,26.29,26.22,26.26,53400.0,21.4338,21.4583,21.4011,21.4338,53400.0
2012-04-19 12:40:00,26.25,26.26,26.21,26.23,26600.0,21.4256,21.4338,21.393,21.4093,26600.0
2012-04-19 12:45:00,26.23,26.26,26.2,26.2,147900.0,21.4093,21.4338,21.3848,21.3848,147900.0
2012-04-19 12:50:00,26.2,26.22,26.2,26.21,43100.0,21.3848,21.4011,21.3848,21.393,43100.0
2012-04-19 12:55:00,26.21,26.25,26.2,26.2,39800.0,21.393,21.4256,21.3848,21.3848,39800.0
2012-04-19 13:00:00,26.2,26.27,26.2,26.25,56100.0,21.3848,21.4419,21.3848,21.4256,56100.0
2012-04-19 13:05:00,26.25,26.25,26.21,26.21,12900.0,21.4256,21.4256,21.393,21.393,12900.0
2012-04-19 13:10:00,26.21,26.23,26.2,26.23,88000.0,21.393,21.4093,21.3848,21.4093,88000.0
2012-04-19 13:15:00,26.22,26.24,26.15,26.16,105000.0,21.4011,21.4175,21.344,21.3522,105000.0
2012-04-19 13:20:00,26.15,26.15,26.07,26.08,86000.0,21.344,21.344,21.2787,21.2869,86000.0
2012-04-19 13:25:00,26.07,26.1,26.04,26.06,63200.0,21.2787,21.3032,21.2542,21.2705,63200.0
2012-04-19 13:30:00,26.06,26.14,26.05,26.14,45300.0,21.2705,21.3358,21.2624,21.3358,45300.0
2012-04-19 13:35:00,26.14,26.16,26.04,26.1,45600.0,21.3358,21.3522,21.2542,21.3032,45600.0
2012-04-19 13:40:00,26.09,26.11,26.07,26.07,17300.0,21.295,21.3113,21.2787,21.2787,17300.0
2012-04-19 13:45:00,26.07,26.08,26.03,26.03,28800.0,21.2787,21.2869,21.246,21.246,28800.0
2012-04-19 13:50:00,26.03,26.04,26.0,26.0,94500.0,21.246,21.2542,21.2216,21.2216,94500.0
2012-04-19 13:55:00,26.0,26.02,25.91,25.94,108100.0,21.2216,21.2379,21.1481,21.1726,108100.0
2012-04-19 14:00:00,25.95,26.0,25.94,26.0,59600.0,21.1807,21.2216,21.1726,21.2216,59600.0
2012-04-19 14:05:00,26.0,26.0,25.97,25.99,99300.0,21.2216,21.2216,21.1971,21.2134,99300.0
2012-04-19 14:10:00,25.99,26.01,25.87,25.92,100700.0,21.2134,21.2297,21.1155,21.1563,100700.0
2012-04-19 14:15:00,25.92,25.95,25.84,25.85,90200.0,21.1563,21.1807,21.091,21.0991,90200.0
2012-04-19 14:20:00,25.85,25.96,25.84,25.95,94800.0,21.0991,21.1889,21.091,21.1807,94800.0
2012-04-19 14:25:00,25.96,25.99,25.85,25.85,81700.0,21.1889,21.2134,21.0991,21.0991,81700.0
2012-04-19 14:30:00,25.85,25.88,25.74,25.74,105900.0,21.0991,21.1236,21.0093,21.0093,105900.0
2012-04-19 14:35:00,25.78,25.8,25.69,25.8,99100.0,21.042,21.0583,20.9685,21.0583,99100.0
2012-04-19 14:40:00,25.8,25.82,25.75,25.77,59800.0,21.0583,21.0746,21.0175,21.0338,59800.0
2012-04-19 14:45:00,25.77,25.78,25.68,25.69,67700.0,21.0338,21.042,20.9604,20.9685,67700.0
2012-04-19 14:50:00,25.69,25.74,25.63,25.74,82600.0,20.9685,21.0093,20.9196,21.0093,82600.0
2012-04-19 14:55:00,25.73,25.73,25.66,25.72,92200.0,21.0012,21.0012,20.944,20.993,92200.0
2012-04-19 15:00:00,25.73,25.79,25.71,25.77,66200.0,21.0012,21.0502,20.9849,21.0338,66200.0
2012-04-19 15:05:00,25.76,25.77,25.72,25.74,51000.0,21.0257,21.0338,20.993,21.0093,51000.0
2012-04-19 15:10:00,25.74,25.75,25.63,25.7,72300.0,21.0093,21.0175,20.9196,20.9767,72300.0
2012-04-19 15:15:00,25.7,25.72,25.67,25.69,70100.0,20.9767,20.993,20.9522,20.9685,70100.0
2012-04-19 15:20:00,25.7,25.74,25.68,25.69,99300.0,20.9767,21.0093,20.9604,20.9685,99300.0
2012-04-19 15:25:00,25.69,25.82,25.69,25.77,118000.0,20.9685,21.0746,20.9685,21.0338,118000.0
2012-04-19 15:30:00,25.76,25.88,25.75,25.85,152400.0,21.0257,21.1236,21.0175,21.0991,152400.0
2012-04-19 15:35:00,25.84,25.97,25.83,25.93,208900.0,21.091,21.1971,21.0828,21.1644,208900.0
2012-04-19 15:40:00,25.93,25.98,25.93,25.98,137200.0,21.1644,21.2052,21.1644,21.2052,137200.0
2012-04-19 15:45:00,25.98,26.03,25.96,26.0,230300.0,21.2052,21.246,21.1889,21.2216,230300.0
2012-04-19 15:50:00,26.0,26.0,25.9,25.91,269600.0,21.2216,21.2216,21.1399,21.1481,269600.0
2012-04-19 15:55:00,25.92,25.93,25.87,25.88,448500.0,21.1563,21.1644,21.1155,21.1236,448500.0
2012-04-20 09:30:00,25.9,25.95,25.57,25.65,151400.0,21.1399,21.1807,20.8706,20.9359,151400.0
2012-04-20 09:35:00,25.71,25.83,25.07,25.17,451400.0,20.9849,21.0828,20.4625,20.5441,451400.0
2012-04-20 09:40:00,25.16,25.2,24.14,25.04,370700.0,20.5359,20.5686,19.7034,20.438,370700.0
2012-04-20 09:45:00,25.04,25.06,24.74,24.82,325800.0,20.438,20.4543,20.1931,20.2584,325800.0
2012-04-20 09:50:00,24.82,24.83,24.71,24.82,390100.0,20.2584,20.2666,20.1686,20.2584,390100.0
2012-04-20 09:55:00,24.82,25.0,24.81,25.0,283400.0,20.2584,20.4053,20.2503,20.4053,283400.0
2012-04-20 10:00:00,25.0,25.01,24.97,25.0,372800.0,20.4053,20.4135,20.3809,20.4053,372800.0
2012-04-20 10:05:00,25.0,25.0,24.96,25.0,371700.0,20.4053,20.4053,20.3727,20.4053,371700.0
2012-04-20 10:10:00,24.99,25.0,24.89,24.9,287200.0,20.3972,20.4053,20.3156,20.3237,287200.0
2012-04-20 10:15:00,24.89,24.94,24.73,24.93,291800.0,20.3156,20.3564,20.185,20.3482,291800.0
2012-04-20 10:20:00,24.92,24.92,24.78,24.81,226200.0,20.34,20.34,20.2258,20.2503,226200.0
2012-04-20 10:25:00,24.82,24.87,24.69,24.8,216800.0,20.2584,20.2992,20.1523,20.2421,216800.0
2012-04-20 10:30:00,24.8,24.96,24.8,24.95,385200.0,20.2421,20.3727,20.2421,20.3645,385200.0
2012-04-20 10:35:00,24.96,25.0,24.95,25.0,250100.0,20.3727,20.4053,20.3645,20.4053,250100.0
2012-04-20 10:40:00,25.0,25.0,24.89,24.9,74300.0,20.4053,20.4053,20.3156,20.3237,74300.0
2012-04-20 10:45:00,24.89,24.95,24.87,24.91,52800.0,20.3156,20.3645,20.2992,20.3319,52800.0
2012-04-20 10:50:00,24.91,24.91,24.84,24.85,786400.0,20.3319,20.3319,20.2748,20.2829,786400.0
2012-04-20 10:55:00,24.85,24.88,24.72,24.76,266200.0,20.2829,20.3074,20.1768,20.2095,266200.0
2012-04-20 11:00:00,24.75,24.78,24.52,24.55,419100.0,20.2013,20.2258,20.0136,20.038,419100.0
2012-04-20 11:05:00,24.54,24.62,24.5,24.5,281300.0,20.0299,20.0952,19.9972,19.9972,281300.0
2012-04-20 11:10:00,24.5,24.66,24.37,24.65,243300.0,19.9972,20.1278,19.8911,20.1197,243300.0
2012-04-20 11:15:00,24.65,24.66,24.57,24.6,175000.0,20.1197,20.1278,20.0544,20.0789,175000.0
2012-04-20 11:20:00,24.6,24.7,24.6,24.69,58300.0,20.0789,20.1605,20.0789,20.1523,58300.0
2012-04-20 11:25:00,24.7,24.7,24.64,24.67,99700.0,20.1605,20.1605,20.1115,20.136,99700.0
2012-04-20 11:30:00,24.68,24.7,24.68,24.7,55300.0,20.1442,20.1605,20.1442,20.1605,55300.0
2012-04-20 11:35:00,24.69,24.7,24.67,24.7,82100.0,20.1523,20.1605,20.136,20.1605,82100.0
2012-04-20 11:40:00,24.69,24.7,24.63,24.65,88300.0,20.1523,20.1605,20.1033,20.1197,88300.0
2012-04-20 11:45:00,24.65,24.7,24.59,24.6,108100.0,20.1197,20.1605,20.0707,20.0789,108100.0
2012-04-20 11:50:00,24.6,24.6,24.4,24.41,294400.0,20.0789,20.0789,19.9156,19.9238,294400.0
2012-04-20 11:55:00,24.4,24.48,24.37,24.48,111400.0,19.9156,19.9809,19.8911,19.9809,111400.0
2012-04-20 12:00:00,24.5,24.59,24.49,24.59,40900.0,19.9972,20.0707,19.9891,20.0707,40900.0
2012-04-20 12:05:00,24.59,24.69,24.59,24.69,80200.0,20.0707,20.1523,20.0707,20.1523,80200.0
2012-04-20 12:10:00,24.69,24.83,24.69,24.8,188100.0,20.1523,20.2666,20.1523,20.2421,188100.0
2012-04-20 12:15:00,24.8,24.87,24.8,24.86,80000.0,20.2421,20.2992,20.2421,20.2911,80000.0
2012-04-20 12:20:00,24.86,24.91,24.74,24.9,121100.0,20.2911,20.3319,20.1931,20.3237,121100.0
2012-04-20 12:25:00,24.9,24.98,24.9,24.97,174400.0,20.3237,20.389,20.3237,20.3809,174400.0
2012-04-20 12:30:00,24.98,25.0,24.97,25.0,55500.0,20.389,20.4053,20.3809,20.4053,55500.0
2012-04-20 12:35:00,25.0,25.0,24.96,24.98,99600.0,20.4053,20.4053,20.3727,20.389,99600.0
2012-04-20 12:40:00,24.97,24.97,24.8,24.81,91900.0,20.3809,20.3809,20.2421,20.2503,91900.0
2012-04-20 12:45:00,24.81,24.86,24.8,24.85,64000.0,20.2503,20.2911,20.2421,20.2829,64000.0
2012-04-20 12:50:00,24.85,24.97,24.85,24.97,56500.0,20.2829,20.3809,20.2829,20.3809,56500.0
2012-04-20 12:55:00,24.97,25.0,24.95,24.98,94800.0,20.3809,20.4053,20.3645,20.389,94800.0
2012-04-20 13:00:00,24.98,25.0,24.98,25.0,78400.0,20.389,20.4053,20.389,20.4053,78400.0
2012-04-20 13:05:00,24.99,25.0,24.96,25.0,70400.0,20.3972,20.4053,20.3727,20.4053,70400.0
2012-04-20 13:10:00,24.99,25.0,24.97,25.0,164000.0,20.3972,20.4053,20.3809,20.4053,164000.0
2012-04-20 13:15:00,25.0,25.0,24.87,24.96,96100.0,20.4053,20.4053,20.2992,20.3727,96100.0
2012-04-20 13:20:00,24.95,24.97,24.91,24.97,63500.0,20.3645,20.3809,20.3319,20.3809,63500.0
2012-04-20 13:25:00,24.97,24.97,24.91,24.91,42200.0,20.3809,20.3809,20.3319,20.3319,42200.0
2012-04-20 13:30:00,24.92,24.92,24.75,24.77,235200.0,20.34,20.34,20.2013,20.2176,235200.0
2012-04-20 13:35:00,24.77,24.87,24.75,24.84,72500.0,20.2176,20.2992,20.2013,20.2748,72500.0
2012-04-20 13:40:00,24.83,24.93,24.81,24.93,89600.0,20.2666,20.3482,20.2503,20.3482,89600.0
2012-04-20 13:45:00,24.93,24.94,24.85,24.91,104300.0,20.3482,20.3564,20.2829,20.3319,104300.0
2012-04-20 13:50:00,24.91,24.91,24.77,24.78,71000.0,20.3319,20.3319,20.2176,20.2258,71000.0
2012-04-20 13:55:00,24.78,24.83,24.72,24.83,161200.0,20.2258,20.2666,20.1768,20.2666,161200.0
2012-04-20 14:00:00,24.83,24.9,24.82,24.9,49400.0,20.2666,20.3237,20.2584,20.3237,49400.0
2012-04-20 14:05:00,24.9,24.91,24.85,24.87,80500.0,20.3237,20.3319,20.2829,20.2992,80500.0
2012-04-20 14:10:00,24.87,24.94,24.87,24.91,57600.0,20.2992,20.3564,20.2992,20.3319,57600.0
2012-04-20 14:15:00,24.91,24.91,24.88,24.89,75500.0,20.3319,20.3319,20.3074,20.3156,75500.0
2012-04-20 14:20:00,24.89,24.91,24.87,24.89,38200.0,20.3156,20.3319,20.2992,20.3156,38200.0
2012-04-20 14:25:00,24.89,24.96,24.81,24.96,126000.0,20.3156,20.3727,20.2503,20.3727,126000.0
2012-04-20 14:30:00,24.96,24.96,24.87,24.88,23700.0,20.3727,20.3727,20.2992,20.3074,23700.0
2012-04-20 14:35:00,24.87,24.88,24.8,24.82,35800.0,20.2992,20.3074,20.2421,20.2584,35800.0
2012-04-20 14:40:00,24.82,24.83,24.78,24.79,100300.0,20.2584,20.2666,20.2258,20.2339,100300.0
2012-04-20 14:45:00,24.78,24.79,24.74,24.76,40100.0,20.2258,20.2339,20.1931,20.2095,40100.0
2012-04-20 14:50:00,24.75,24.76,24.67,24.7,62300.0,20.2013,20.2095,20.136,20.1605,62300.0
2012-04-20 14:55:00,24.71,24.71,24.58,24.59,87900.0,20.1686,20.1686,20.0625,20.0707,87900.0
2012-04-20 15:00:00,24.59,24.6,24.5,24.52,107200.0,20.0707,20.0789,19.9972,20.0136,107200.0
2012-04-20 15:05:00,24.52,24.62,24.51,24.51,75400.0,20.0136,20.0952,20.0054,20.0054,75400.0
2012-04-20 15:10:00,24.51,24.59,24.46,24.55,177000.0,20.0054,20.0707,19.9646,20.038,177000.0
2012-04-20 15:15:00,24.56,24.65,24.55,24.64,65500.0,20.0462,20.1197,20.038,20.1115,65500.0
2012-04-20 15:20:00,24.64,24.69,24.59,24.59,100900.0,20.1115,20.1523,20.0707,20.0707,100900.0
2012-04-20 15:25:00,24.59,24.59,24.47,24.47,125300.0,20.0707,20.0707,19.9728,19.9728,125300.0
2012-04-20 15:30:00,24.46,24.55,24.46,24.49,123700.0,19.9646,20.038,19.9646,19.9891,123700.0
2012-04-20 15:35:00,24.5,24.51,24.42,24.42,120800.0,19.9972,20.0054,19.9319,19.9319,120800.0
2012-04-20 15:40:00,24.42,24.46,24.36,24.37,175000.0,19.9319,19.9646,19.883,19.8911,175000.0
2012-04-20 15:45:00,24.37,24.4,24.37,24.39,153500.0,19.8911,19.9156,19.8911,19.9075,153500.0
2012-04-20 15:50:00,24.38,24.39,24.36,24.37,233700.0,19.8993,19.9075,19.883,19.8911,233700.0
2012-04-20 15:55:00,24.37,24.42,24.36,24.38,346700.0,19.8911,19.9319,19.883,19.8993,346700.0
2012-04-23 09:30:00,23.63,23.74,23.39,23.46,377600.0,19.2871,19.3769,19.0912,19.1484,377600.0
2012-04-23 09:35:00,23.48,23.58,23.34,23.45,342800.0,19.1647,19.2463,19.0504,19.1402,342800.0
2012-04-23 09:40:00,23.44,23.63,23.44,23.49,179300.0,19.1321,19.2871,19.1321,19.1729,179300.0
2012-04-23 09:45:00,23.49,23.57,23.39,23.43,147500.0,19.1729,19.2382,19.0912,19.1239,147500.0
2012-04-23 09:50:00,23.43,23.44,23.35,23.37,139200.0,19.1239,19.1321,19.0586,19.0749,139200.0
2012-04-23 09:55:00,23.38,23.43,23.35,23.39,178200.0,19.0831,19.1239,19.0586,19.0912,178200.0
2012-04-23 10:00:00,23.39,23.4,23.25,23.29,272900.0,19.0912,19.0994,18.977,19.0096,272900.0
2012-04-23 10:05:00,23.28,23.42,23.26,23.37,161300.0,19.0015,19.1157,18.9851,19.0749,161300.0
2012-04-23 10:10:00,23.38,23.52,23.36,23.51,147300.0,19.0831,19.1973,19.0668,19.1892,147300.0
2012-04-23 10:15:00,23.5,23.53,23.39,23.4,103500.0,19.181,19.2055,19.0912,19.0994,103500.0
2012-04-23 10:20:00,23.39,23.6,23.32,23.6,201800.0,19.0912,19.2626,19.0341,19.2626,201800.0
2012-04-23 10:25:00,23.6,23.64,23.56,23.59,119300.0,19.2626,19.2953,19.23,19.2545,119300.0
2012-04-23 10:30:00,23.6,23.62,23.5,23.57,117200.0,19.2626,19.279,19.181,19.2382,117200.0
2012-04-23 10:35:00,23.57,23.6,23.51,23.55,50200.0,19.2382,19.2626,19.1892,19.2218,50200.0
2012-04-23 10:40:00,23.55,23.55,23.46,23.47,91500.0,19.2218,19.2218,19.1484,19.1565,91500.0
2012-04-23 10:45:00,23.46,23.49,23.44,23.46,85500.0,19.1484,19.1729,19.1321,19.1484,85500.0
2012-04-23 10:50:00,23.47,23.47,23.38,23.43,93900.0,19.1565,19.1565,19.0831,19.1239,93900.0
2012-04-23 10:55:00,23.42,23.42,23.37,23.38,56400.0,19.1157,19.1157,19.0749,19.0831,56400.0
2012-04-23 11:00:00,23.38,23.42,23.35,23.38,140700.0,19.0831,19.1157,19.0586,19.0831,140700.0
2012-04-23 11:05:00,23.37,23.41,23.35,23.38,82300.0,19.0749,19.1076,19.0586,19.0831,82300.0
2012-04-23 11:10:00,23.38,23.4,23.33,23.33,62500.0,19.0831,19.0994,19.0423,19.0423,62500.0
2012-04-23 11:15:00,23.33,23.38,23.27,23.33,72800.0,19.0423,19.0831,18.9933,19.0423,72800.0
2012-04-23 11:20:00,23.34,23.35,23.27,23.27,61100.0,19.0504,19.0586,18.9933,18.9933,61100.0
2012-04-23 11:25:00,23.27,23.3,23.26,23.28,202500.0,18.9933,19.0178,18.9851,19.0015,202500.0
2012-04-23 11:30:00,23.27,23.29,23.2,23.29,131300.0,18.9933,19.0096,18.9362,19.0096,131300.0
2012-04-23 11:35:00,23.28,23.41,23.28,23.36,81200.0,19.0015,19.1076,19.0015,19.0668,81200.0
2012-04-23 11:40:00,23.37,23.39,23.3,23.3,102200.0,19.0749,19.0912,19.0178,19.0178,102200.0
2012-04-23 11:45:00,23.31,23.36,23.29,23.36,60600.0,19.0259,19.0668,19.0096,19.0668,60600.0
2012-04-23 11:50:00,23.35,23.36,23.28,23.3,77900.0,19.0586,19.0668,19.0015,19.0178,77900.0
2012-04-23 11:55:00,23.31,23.34,23.3,23.34,119400.0,19.0259,19.0504,19.0178,19.0504,119400.0
2012-04-23 12:00:00,23.34,23.42,23.33,23.41,54500.0,19.0504,19.1157,19.0423,19.1076,54500.0
2012-04-23 12:05:00,23.41,23.43,23.39,23.43,42000.0,19.1076,19.1239,19.0912,19.1239,42000.0
2012-04-23 12:10:00,23.43,23.43,23.4,23.43,45000.0,19.1239,19.1239,19.0994,19.1239,45000.0
2012-04-23 12:15:00,23.43,23.45,23.4,23.45,87100.0,19.1239,19.1402,19.0994,19.1402,87100.0
2012-04-23 12:20:00,23.44,23.48,23.44,23.45,88200.0,19.1321,19.1647,19.1321,19.1402,88200.0
2012-04-23 12:25:00,23.45,23.45,23.41,23.42,75500.0,19.1402,19.1402,19.1076,19.1157,75500.0
2012-04-23 12:30:00,23.42,23.51,23.42,23.48,83100.0,19.1157,19.1892,19.1157,19.1647,83100.0
2012-04-23 12:35:00,23.48,23.54,23.47,23.5,135000.0,19.1647,19.2137,19.1565,19.181,135000.0
2012-04-23 12:40:00,23.49,23.51,23.45,23.5,122900.0,19.1729,19.1892,19.1402,19.181,122900.0
2012-04-23 12:45:00,23.5,23.51,23.43,23.46,72400.0,19.181,19.1892,19.1239,19.1484,72400.0
2012-04-23 12:50:00,23.45,23.45,23.41,23.42,43500.0,19.1402,19.1402,19.1076,19.1157,43500.0
2012-04-23 12:55:00,23.41,23.42,23.39,23.42,22000.0,19.1076,19.1157,19.0912,19.1157,22000.0
2012-04-23 13:00:00,23.42,23.46,23.41,23.46,60200.0,19.1157,19.1484,19.1076,19.1484,60200.0
2012-04-23 13:05:00,23.45,23.46,23.41,23.43,89000.0,19.1402,19.1484,19.1076,19.1239,89000.0
2012-04-23 13:10:00,23.42,23.43,23.38,23.38,46400.0,19.1157,19.1239,19.0831,19.0831,46400.0
2012-04-23 13:15:00,23.39,23.39,23.35,23.37,44900.0,19.0912,19.0912,19.0586,19.0749,44900.0
2012-04-23 13:20:00,23.38,23.41,23.37,23.4,40900.0,19.0831,19.1076,19.0749,19.0994,40900.0
2012-04-23 13:25:00,23.41,23.42,23.38,23.41,108100.0,19.1076,19.1157,19.0831,19.1076,108100.0
2012-04-23 13:30:00,23.42,23.42,23.38,23.39,86900.0,19.1157,19.1157,19.0831,19.0912,86900.0
2012-04-23 13:35:00,23.38,23.41,23.38,23.39,71300.0,19.0831,19.1076,19.0831,19.0912,71300.0
2012-04-23 13:40:00,23.4,23.43,23.38,23.39,54800.0,19.0994,19.1239,19.0831,19.0912,54800.0
2012-04-23 13:45:00,23.38,23.39,23.29,23.34,107200.0,19.0831,19.0912,19.0096,19.0504,107200.0
2012-04-23 13:50:00,23.34,23.34,23.31,23.31,158500.0,19.0504,19.0504,19.0259,19.0259,158500.0
2012-04-23 13:55:00,23.31,23.31,23.25,23.25,67000.0,19.0259,19.0259,18.977,18.977,67000.0
2012-04-23 14:00:00,23.26,23.26,23.15,23.18,192200.0,18.9851,18.9851,18.8953,18.9198,192200.0
2012-04-23 14:05:00,23.18,23.25,23.11,23.24,156300.0,18.9198,18.977,18.8627,18.9688,156300.0
2012-04-23 14:10:00,23.25,23.25,23.18,23.19,86900.0,18.977,18.977,18.9198,18.928,86900.0
2012-04-23 14:15:00,23.19,23.22,23.13,23.18,97900.0,18.928,18.9525,18.879,18.9198,97900.0
2012-04-23 14:20:00,23.19,23.31,23.18,23.3,194900.0,18.928,19.0259,18.9198,19.0178,194900.0
2012-04-23 14:25:00,23.3,23.32,23.21,23.22,121300.0,19.0178,19.0341,18.9443,18.9525,121300.0
2012-04-23 14:30:00,23.22,23.32,23.22,23.28,105500.0,18.9525,19.0341,18.9525,19.0015,105500.0
2012-04-23 14:35:00,23.28,23.36,23.27,23.36,80700.0,19.0015,19.0668,18.9933,19.0668,80700.0
2012-04-23 14:40:00,23.35,23.4,23.33,23.37,122600.0,19.0586,19.0994,19.0423,19.0749,122600.0
2012-04-23 14:45:00,23.37,23.38,23.28,23.31,112600.0,19.0749,19.0831,19.0015,19.0259,112600.0
2012-04-23 14:50:00,23.31,23.36,23.3,23.35,58100.0,19.0259,19.0668,19.0178,19.0586,58100.0
2012-04-23 14:55:00,23.36,23.36,23.29,23.29,53700.0,19.0668,19.0668,19.0096,19.0096,53700.0
2012-04-23 15:00:00,23.27,23.35,23.27,23.28,85800.0,18.9933,19.0586,18.9933,19.0015,85800.0
2012-04-23 15:05:00,23.29,23.3,23.23,23.24,154200.0,19.0096,19.0178,18.9606,18.9688,154200.0
2012-04-23 15:10:00,23.24,23.33,23.23,23.33,100000.0,18.9688,19.0423,18.9606,19.0423,100000.0
2012-04-23 15:15:00,23.33,23.35,23.3,23.3,67700.0,19.0423,19.0586,19.0178,19.0178,67700.0
2012-04-23 15:20:00,23.3,23.35,23.28,23.29,100700.0,19.0178,19.0586,19.0015,19.0096,100700.0
2012-04-23 15:25:00,23.28,23.35,23.28,23.34,85300.0,19.0015,19.0586,19.0015,19.0504,85300.0
2012-04-23 15:30:00,23.35,23.35,23.31,23.33,174200.0,19.0586,19.0586,19.0259,19.0423,174200.0
2012-04-23 15:35:00,23.32,23.35,23.3,23.34,95000.0,19.0341,19.0586,19.0178,19.0504,95000.0
2012-04-23 15:40:00,23.34,23.36,23.31,23.35,141400.0,19.0504,19.0668,19.0259,19.0586,141400.0
2012-04-23 15:45:00,23.34,23.35,23.33,23.34,171000.0,19.0504,19.0586,19.0423,19.0504,171000.0
2012-04-23 15:50:00,23.35,23.35,23.32,23.35,204100.0,19.0586,19.0586,19.0341,19.0586,204100.0
2012-04-23 15:55:00,23.34,23.35,23.29,23.31,380800.0,19.0504,19.0586,19.0096,19.0259,380800.0
2012-04-24 09:30:00,23.29,23.41,23.16,23.26,139300.0,19.0096,19.1076,18.9035,18.9851,139300.0
2012-04-24 09:35:00,23.27,23.31,23.16,23.24,73700.0,18.9933,19.0259,18.9035,18.9688,73700.0
2012-04-24 09:40:00,23.24,23.32,23.17,23.28,137000.0,18.9688,19.0341,18.9117,19.0015,137000.0
2012-04-24 09:45:00,23.28,23.37,23.22,23.37,89600.0,19.0015,19.0749,18.9525,19.0749,89600.0
2012-04-24 09:50:00,23.37,23.42,23.28,23.39,63300.0,19.0749,19.1157,19.0015,19.0912,63300.0
2012-04-24 09:55:00,23.38,23.4,23.27,23.29,48000.0,19.0831,19.0994,18.9933,19.0096,48000.0
2012-04-24 10:00:00,23.28,23.43,23.24,23.42,72300.0,19.0015,19.1239,18.9688,19.1157,72300.0
2012-04-24 10:05:00,23.44,23.53,23.42,23.5,50100.0,19.1321,19.2055,19.1157,19.181,50100.0
2012-04-24 10:10:00,23.5,23.52,23.41,23.41,112800.0,19.181,19.1973,19.1076,19.1076,112800.0
2012-04-24 10:15:00,23.41,23.41,23.27,23.32,57000.0,19.1076,19.1076,18.9933,19.0341,57000.0
2012-04-24 10:20:00,23.32,23.37,23.28,23.33,46500.0,19.0341,19.0749,19.0015,19.0423,46500.0
2012-04-24 10:25:00,23.33,23.4,23.33,23.4,16600.0,19.0423,19.0994,19.0423,19.0994,16600.0
2012-04-24 10:30:00,23.39,23.45,23.39,23.45,56000.0,19.0912,19.1402,19.0912,19.1402,56000.0
2012-04-24 10:35:00,23.45,23.46,23.41,23.45,57600.0,19.1402,19.1484,19.1076,19.1402,57600.0
2012-04-24 10:40:00,23.44,23.47,23.39,23.46,31400.0,19.1321,19.1565,19.0912,19.1484,31400.0
2012-04-24 10:45:00,23.47,23.49,23.46,23.49,15600.0,19.1565,19.1729,19.1484,19.1729,15600.0
2012-04-24 10:50:00,23.49,23.52,23.48,23.51,120600.0,19.1729,19.1973,19.1647,19.1892,120600.0
2012-04-24 10:55:00,23.51,23.54,23.5,23.51,24200.0,19.1892,19.2137,19.181,19.1892,24200.0
2012-04-24 11:00:00,23.51,23.52,23.49,23.5,62200.0,19.1892,19.1973,19.1729,19.181,62200.0
2012-04-24 11:05:00,23.5,23.57,23.46,23.56,107200.0,19.181,19.2382,19.1484,19.23,107200.0
2012-04-24 11:10:00,23.56,23.6,23.5,23.59,84900.0,19.23,19.2626,19.181,19.2545,84900.0
2012-04-24 11:15:00,23.6,23.61,23.5,23.51,30700.0,19.2626,19.2708,19.181,19.1892,30700.0
2012-04-24 11:20:00,23.52,23.53,23.49,23.5,43200.0,19.1973,19.2055,19.1729,19.181,43200.0
2012-04-24 11:25:00,23.51,23.57,23.49,23.56,79100.0,19.1892,19.2382,19.1729,19.23,79100.0
2012-04-24 11:30:00,23.55,23.56,23.52,23.54,14100.0,19.2218,19.23,19.1973,19.2137,14100.0
2012-04-24 11:35:00,23.53,23.54,23.5,23.51,20300.0,19.2055,19.2137,19.181,19.1892,20300.0
2012-04-24 11:40:00,23.51,23.59,23.51,23.59,45000.0,19.1892,19.2545,19.1892,19.2545,45000.0
2012-04-24 11:45:00,23.59,23.61,23.58,23.61,21900.0,19.2545,19.2708,19.2463,19.2708,21900.0
2012-04-24 11:50:00,23.61,23.62,23.58,23.59,29400.0,19.2708,19.279,19.2463,19.2545,29400.0
2012-04-24 11:55:00,23.58,23.59,23.53,23.55,31300.0,19.2463,19.2545,19.2055,19.2218,31300.0
2012-04-24 12:00:00,23.55,23.61,23.54,23.61,31400.0,19.2218,19.2708,19.2137,19.2708,31400.0
2012-04-24 12:05:00,23.61,23.61,23.55,23.56,22000.0,19.2708,19.2708,19.2218,19.23,22000.0
2012-04-24 12:10:00,23.56,23.61,23.55,23.61,32700.0,19.23,19.2708,19.2218,19.2708,32700.0
2012-04-24 12:15:00,23.6,23.61,23.54,23.54,17300.0,19.2626,19.2708,19.2137,19.2137,17300.0
2012-04-24 12:20:00,23.55,23.62,23.55,23.62,48800.0,19.2218,19.279,19.2218,19.279,48800.0
2012-04-24 12:25:00,23.62,23.67,23.61,23.66,19500.0,19.279,19.3198,19.2708,19.3116,19500.0
2012-04-24 12:30:00,23.66,23.68,23.63,23.64,35800.0,19.3116,19.3279,19.2871,19.2953,35800.0
2012-04-24 12:35:00,23.62,23.65,23.59,23.63,68500.0,19.279,19.3035,19.2545,19.2871,68500.0
2012-04-24 12:40:00,23.63,23.63,23.54,23.6,77000.0,19.2871,19.2871,19.2137,19.2626,77000.0
2012-04-24 12:45:00,23.59,23.6,23.58,23.59,17300.0,19.2545,19.2626,19.2463,19.2545,17300.0
2012-04-24 12:50:00,23.58,23.63,23.58,23.61,22600.0,19.2463,19.2871,19.2463,19.2708,22600.0
2012-04-24 12:55:00,23.6,23.6,23.5,23.51,22600.0,19.2626,19.2626,19.181,19.1892,22600.0
2012-04-24 13:00:00,23.5,23.53,23.48,23.53,29900.0,19.181,19.2055,19.1647,19.2055,29900.0
2012-04-24 13:05:00,23.53,23.55,23.51,23.52,45200.0,19.2055,19.2218,19.1892,19.1973,45200.0
2012-04-24 13:10:00,23.51,23.53,23.48,23.51,41300.0,19.1892,19.2055,19.1647,19.1892,41300.0
2012-04-24 13:15:00,23.51,23.53,23.49,23.53,56300.0,19.1892,19.2055,19.1729,19.2055,56300.0
2012-04-24 13:20:00,23.53,23.58,23.53,23.57,24100.0,19.2055,19.2463,19.2055,19.2382,24100.0
2012-04-24 13:25:00,23.56,23.61,23.56,23.61,58100.0,19.23,19.2708,19.23,19.2708,58100.0
2012-04-24 13:30:00,23.6,23.67,23.6,23.64,87700.0,19.2626,19.3198,19.2626,19.2953,87700.0
2012-04-24 13:35:00,23.63,23.64,23.6,23.6,64900.0,19.2871,19.2953,19.2626,19.2626,64900.0
2012-04-24 13:40:00,23.6,23.68,23.6,23.63,211200.0,19.2626,19.3279,19.2626,19.2871,211200.0
2012-04-24 13:45:00,23.63,23.68,23.62,23.66,81000.0,19.2871,19.3279,19.279,19.3116,81000.0
2012-04-24 13:50:00,23.65,23.72,23.65,23.68,122300.0,19.3035,19.3606,19.3035,19.3279,122300.0
2012-04-24 13:55:00,23.67,23.8,23.66,23.77,201700.0,19.3198,19.4259,19.3116,19.4014,201700.0
2012-04-24 14:00:00,23.77,23.77,23.59,23.6,170000.0,19.4014,19.4014,19.2545,19.2626,170000.0
2012-04-24 14:05:00,23.6,23.65,23.6,23.65,99700.0,19.2626,19.3035,19.2626,19.3035,99700.0
2012-04-24 14:10:00,23.64,23.67,23.63,23.65,46600.0,19.2953,19.3198,19.2871,19.3035,46600.0
2012-04-24 14:15:00,23.66,23.69,23.65,23.68,66500.0,19.3116,19.3361,19.3035,19.3279,66500.0
2012-04-24 14:20:00,23.69,23.69,23.67,23.67,50500.0,19.3361,19.3361,19.3198,19.3198,50500.0
2012-04-24 14:25:00,23.67,23.72,23.65,23.71,65700.0,19.3198,19.3606,19.3035,19.3524,65700.0
2012-04-24 14:30:00,23.7,23.81,23.67,23.78,121800.0,19.3443,19.4341,19.3198,19.4096,121800.0
2012-04-24 14:35:00,23.78,23.81,23.73,23.81,153300.0,19.4096,19.4341,19.3688,19.4341,153300.0
2012-04-24 14:40:00,23.81,23.84,23.78,23.81,132800.0,19.4341,19.4585,19.4096,19.4341,132800.0
2012-04-24 14:45:00,23.82,23.83,23.75,23.8,78200.0,19.4422,19.4504,19.3851,19.4259,78200.0
2012-04-24 14:50:00,23.8,23.91,23.79,23.91,140100.0,19.4259,19.5157,19.4177,19.5157,140100.0
2012-04-24 14:55:00,23.91,23.94,23.85,23.89,122800.0,19.5157,19.5402,19.4667,19.4993,122800.0
2012-04-24 15:00:00,23.89,23.89,23.75,23.76,255400.0,19.4993,19.4993,19.3851,19.3932,255400.0
2012-04-24 15:05:00,23.76,23.8,23.74,23.79,82400.0,19.3932,19.4259,19.3769,19.4177,82400.0
2012-04-24 15:10:00,23.79,23.8,23.74,23.75,122800.0,19.4177,19.4259,19.3769,19.3851,122800.0
2012-04-24 15:15:00,23.75,23.8,23.75,23.75,152300.0,19.3851,19.4259,19.3851,19.3851,152300.0
2012-04-24 15:20:00,23.76,23.84,23.75,23.82,234200.0,19.3932,19.4585,19.3851,19.4422,234200.0
2012-04-24 15:25:00,23.82,23.82,23.75,23.75,147600.0,19.4422,19.4422,19.3851,19.3851,147600.0
2012-04-24 15:30:00,23.75,23.77,23.66,23.74,321200.0,19.3851,19.4014,19.3116,19.3769,321200.0
2012-04-24 15:35:00,23.73,23.77,23.72,23.76,119500.0,19.3688,19.4014,19.3606,19.3932,119500.0
2012-04-24 15:40:00,23.75,23.78,23.73,23.75,186000.0,19.3851,19.4096,19.3688,19.3851,186000.0
2012-04-24 15:45:00,23.75,23.94,23.74,23.77,310100.0,19.3851,19.5402,19.3769,19.4014,310100.0
2012-04-24 15:50:00,23.77,23.89,23.75,23.78,213300.0,19.4014,19.4993,19.3851,19.4096,213300.0
2012-04-24 15:55:00,23.77,23.78,23.7,23.77,411600.0,19.4014,19.4096,19.3443,19.4014,411600.0
2012-04-25 09:30:00,25.51,25.75,25.35,25.49,479300.0,20.8216,21.0175,20.691,20.8053,479300.0
2012-04-25 09:35:00,25.52,25.76,25.39,25.75,327200.0,20.8298,21.0257,20.7237,21.0175,327200.0
2012-04-25 09:40:00,25.75,25.75,25.31,25.57,310100.0,21.0175,21.0175,20.6584,20.8706,310100.0
2012-04-25 09:45:00,25.59,25.68,25.38,25.39,270700.0,20.8869,20.9604,20.7155,20.7237,270700.0
2012-04-25 09:50:00,25.38,25.49,25.35,25.37,141400.0,20.7155,20.8053,20.691,20.7073,141400.0
2012-04-25 09:55:00,25.37,25.47,25.16,25.19,159200.0,20.7073,20.789,20.5359,20.5604,159200.0
2012-04-25 10:00:00,25.2,25.25,25.14,25.22,176700.0,20.5686,20.6094,20.5196,20.5849,176700.0
2012-04-25 10:05:00,25.22,25.22,25.15,25.16,76400.0,20.5849,20.5849,20.5278,20.5359,76400.0
2012-04-25 10:10:00,25.16,25.33,25.11,25.25,121000.0,20.5359,20.6747,20.4951,20.6094,121000.0
2012-04-25 10:15:00,25.25,25.26,25.19,25.19,35400.0,20.6094,20.6176,20.5604,20.5604,35400.0
2012-04-25 10:20:00,25.19,25.25,25.15,25.19,100900.0,20.5604,20.6094,20.5278,20.5604,100900.0
2012-04-25 10:25:00,25.2,25.26,25.16,25.17,84100.0,20.5686,20.6176,20.5359,20.5441,84100.0
2012-04-25 10:30:00,25.17,25.24,25.16,25.2,113700.0,20.5441,20.6012,20.5359,20.5686,113700.0
2012-04-25 10:35:00,25.19,25.26,25.19,25.24,40400.0,20.5604,20.6176,20.5604,20.6012,40400.0
2012-04-25 10:40:00,25.22,25.24,25.18,25.18,56200.0,20.5849,20.6012,20.5523,20.5523,56200.0
2012-04-25 10:45:00,25.17,25.18,25.03,25.04,105600.0,20.5441,20.5523,20.4298,20.438,105600.0
2012-04-25 10:50:00,25.05,25.09,25.02,25.05,124100.0,20.4462,20.4788,20.4217,20.4462,124100.0
2012-04-25 10:55:00,25.06,25.06,25.01,25.05,80600.0,20.4543,20.4543,20.4135,20.4462,80600.0
2012-04-25 11:00:00,25.05,25.05,25.01,25.04,85400.0,20.4462,20.4462,20.4135,20.438,85400.0
2012-04-25 11:05:00,25.04,25.13,25.04,25.12,107400.0,20.438,20.5115,20.438,20.5033,107400.0
2012-04-25 11:10:00,25.12,25.13,25.1,25.11,44600.0,20.5033,20.5115,20.487,20.4951,44600.0
2012-04-25 11:15:00,25.09,25.12,25.08,25.11,77200.0,20.4788,20.5033,20.4706,20.4951,77200.0
2012-04-25 11:20:00,25.11,25.12,25.09,25.1,76400.0,20.4951,20.5033,20.4788,20.487,76400.0
2012-04-25 11:25:00,25.1,25.12,25.08,25.12,60300.0,20.487,20.5033,20.4706,20.5033,60300.0
2012-04-25 11:30:00,25.11,25.12,25.05,25.05,149700.0,20.4951,20.5033,20.4462,20.4462,149700.0
2012-04-25 11:35:00,25.05,25.05,24.93,24.97,151900.0,20.4462,20.4462,20.3482,20.3809,151900.0
2012-04-25 11:40:00,24.98,25.01,24.9,24.92,102900.0,20.389,20.4135,20.3237,20.34,102900.0
2012-04-25 11:45:00,24.92,24.93,24.87,24.88,91100.0,20.34,20.3482,20.2992,20.3074,91100.0
2012-04-25 11:50:00,24.87,24.99,24.87,24.95,71900.0,20.2992,20.3972,20.2992,20.3645,71900.0
2012-04-25 11:55:00,24.95,24.95,24.84,24.88,35900.0,20.3645,20.3645,20.2748,20.3074,35900.0
2012-04-25 12:00:00,24.87,24.94,24.87,24.89,37800.0,20.2992,20.3564,20.2992,20.3156,37800.0
2012-04-25 12:05:00,24.88,24.9,24.86,24.9,28400.0,20.3074,20.3237,20.2911,20.3237,28400.0
2012-04-25 12:10:00,24.89,24.93,24.85,24.86,278900.0,20.3156,20.3482,20.2829,20.2911,278900.0
2012-04-25 12:15:00,24.86,24.86,24.75,24.81,91700.0,20.2911,20.2911,20.2013,20.2503,91700.0
2012-04-25 12:20:00,24.8,24.8,24.67,24.68,90500.0,20.2421,20.2421,20.136,20.1442,90500.0
2012-04-25 12:25:00,24.68,24.76,24.66,24.75,70200.0,20.1442,20.2095,20.1278,20.2013,70200.0
2012-04-25 12:30:00,24.74,24.89,24.74,24.86,66600.0,20.1931,20.3156,20.1931,20.2911,66600.0
2012-04-25 12:35:00,24.85,24.86,24.79,24.79,81300.0,20.2829,20.2911,20.2339,20.2339,81300.0
2012-04-25 12:40:00,24.79,24.8,24.74,24.77,69300.0,20.2339,20.2421,20.1931,20.2176,69300.0
2012-04-25 12:45:00,24.77,24.81,24.69,24.71,58500.0,20.2176,20.2503,20.1523,20.1686,58500.0
2012-04-25 12:50:00,24.71,24.79,24.71,24.78,28000.0,20.1686,20.2339,20.1686,20.2258,28000.0
2012-04-25 12:55:00,24.78,24.89,24.78,24.89,34300.0,20.2258,20.3156,20.2258,20.3156,34300.0
2012-04-25 13:00:00,24.9,24.9,24.88,24.9,40700.0,20.3237,20.3237,20.3074,20.3237,40700.0
2012-04-25 13:05:00,24.9,25.04,24.89,25.03,43100.0,20.3237,20.438,20.3156,20.4298,43100.0
2012-04-25 13:10:00,25.03,25.03,24.89,24.93,32900.0,20.4298,20.4298,20.3156,20.3482,32900.0
2012-04-25 13:15:00,24.94,25.01,24.94,25.01,25900.0,20.3564,20.4135,20.3564,20.4135,25900.0
2012-04-25 13:20:00,25.01,25.02,24.97,24.98,45200.0,20.4135,20.4217,20.3809,20.389,45200.0
2012-04-25 13:25:00,24.98,24.99,24.95,24.96,13700.0,20.389,20.3972,20.3645,20.3727,13700.0
2012-04-25 13:30:00,24.95,24.95,24.91,24.91,23600.0,20.3645,20.3645,20.3319,20.3319,23600.0
2012-04-25 13:35:00,24.9,24.93,24.86,24.91,212300.0,20.3237,20.3482,20.2911,20.3319,212300.0
2012-04-25 13:40:00,24.9,24.91,24.85,24.85,41100.0,20.3237,20.3319,20.2829,20.2829,41100.0
2012-04-25 13:45:00,24.85,24.87,24.8,24.8,49400.0,20.2829,20.2992,20.2421,20.2421,49400.0
2012-04-25 13:50:00,24.8,24.87,24.8,24.81,50500.0,20.2421,20.2992,20.2421,20.2503,50500.0
2012-04-25 13:55:00,24.8,24.82,24.8,24.81,17300.0,20.2421,20.2584,20.2421,20.2503,17300.0
2012-04-25 14:00:00,24.82,24.85,24.79,24.83,72700.0,20.2584,20.2829,20.2339,20.2666,72700.0
2012-04-25 14:05:00,24.84,24.9,24.82,24.9,40900.0,20.2748,20.3237,20.2584,20.3237,40900.0
2012-04-25 14:10:00,24.9,24.96,24.9,24.94,28300.0,20.3237,20.3727,20.3237,20.3564,28300.0
2012-04-25 14:15:00,24.93,24.95,24.91,24.95,36600.0,20.3482,20.3645,20.3319,20.3645,36600.0
2012-04-25 14:20:00,24.96,25.05,24.96,25.03,71600.0,20.3727,20.4462,20.3727,20.4298,71600.0
2012-04-25 14:25:00,25.02,25.08,25.0,25.07,36400.0,20.4217,20.4706,20.4053,20.4625,36400.0
2012-04-25 14:30:00,25.07,25.1,24.96,24.97,64300.0,20.4625,20.487,20.3727,20.3809,64300.0
2012-04-25 14:35:00,24.96,24.99,24.93,24.97,65600.0,20.3727,20.3972,20.3482,20.3809,65600.0
2012-04-25 14:40:00,24.97,25.02,24.96,25.0,27800.0,20.3809,20.4217,20.3727,20.4053,27800.0
2012-04-25 14:45:00,24.99,25.03,24.99,25.02,48600.0,20.3972,20.4298,20.3972,20.4217,48600.0
2012-04-25 14:50:00,25.02,25.07,25.01,25.06,42800.0,20.4217,20.4625,20.4135,20.4543,42800.0
2012-04-25 14:55:00,25.07,25.07,25.01,25.03,37800.0,20.4625,20.4625,20.4135,20.4298,37800.0
2012-04-25 15:00:00,25.03,25.09,25.02,25.08,38200.0,20.4298,20.4788,20.4217,20.4706,38200.0
2012-04-25 15:05:00,25.09,25.12,25.08,25.11,107900.0,20.4788,20.5033,20.4706,20.4951,107900.0
2012-04-25 15:10:00,25.1,25.11,25.08,25.08,32200.0,20.487,20.4951,20.4706,20.4706,32200.0
2012-04-25 15:15:00,25.08,25.1,25.06,25.1,52800.0,20.4706,20.487,20.4543,20.487,52800.0
2012-04-25 15:20:00,25.1,25.1,25.07,25.09,49900.0,20.487,20.487,20.4625,20.4788,49900.0
2012-04-25 15:25:00,25.09,25.13,25.08,25.11,75100.0,20.4788,20.5115,20.4706,20.4951,75100.0
2012-04-25 15:30:00,25.1,25.18,25.1,25.18,59300.0,20.487,20.5523,20.487,20.5523,59300.0
2012-04-25 15:35:00,25.18,25.24,25.17,25.23,89900.0,20.5523,20.6012,20.5441,20.5931,89900.0
2012-04-25 15:40:00,25.24,25.3,25.23,25.28,87400.0,20.6012,20.6502,20.5931,20.6339,87400.0
2012-04-25 15:45:00,25.29,25.34,25.28,25.33,113600.0,20.642,20.6829,20.6339,20.6747,113600.0
2012-04-25 15:50:00,25.34,25.34,25.15,25.15,265900.0,20.6829,20.6829,20.5278,20.5278,265900.0
2012-04-25 15:55:00,25.15,25.23,25.15,25.23,208400.0,20.5278,20.5931,20.5278,20.5931,208400.0
2012-04-26 09:30:00,24.87,25.22,24.67,25.17,130400.0,20.2992,20.5849,20.136,20.5441,130400.0
2012-04-26 09:35:00,25.16,25.46,25.13,25.35,114700.0,20.5359,20.7808,20.5115,20.691,114700.0
2012-04-26 09:40:00,25.37,25.42,25.28,25.36,143600.0,20.7073,20.7482,20.6339,20.6992,143600.0
2012-04-26 09:45:00,25.36,25.59,25.35,25.56,348800.0,20.6992,20.8869,20.691,20.8624,348800.0
2012-04-26 09:50:00,25.57,25.61,25.47,25.53,85900.0,20.8706,20.9032,20.789,20.8379,85900.0
2012-04-26 09:55:00,25.52,25.52,25.34,25.39,105700.0,20.8298,20.8298,20.6829,20.7237,105700.0
2012-04-26 10:00:00,25.39,25.47,25.33,25.41,73100.0,20.7237,20.789,20.6747,20.74,73100.0
2012-04-26 10:05:00,25.38,25.44,25.37,25.4,84500.0,20.7155,20.7645,20.7073,20.7318,84500.0
2012-04-26 10:10:00,25.4,25.43,25.39,25.41,38200.0,20.7318,20.7563,20.7237,20.74,38200.0
2012-04-26 10:15:00,25.42,25.5,25.41,25.47,56100.0,20.7482,20.8135,20.74,20.789,56100.0
2012-04-26 10:20:00,25.48,25.5,25.42,25.42,49500.0,20.7971,20.8135,20.7482,20.7482,49500.0
2012-04-26 10:25:00,25.43,25.43,25.34,25.36,49400.0,20.7563,20.7563,20.6829,20.6992,49400.0
2012-04-26 10:30:00,25.36,25.39,25.24,25.38,67200.0,20.6992,20.7237,20.6012,20.7155,67200.0
2012-04-26 10:35:00,25.38,25.45,25.33,25.34,95200.0,20.7155,20.7726,20.6747,20.6829,95200.0
2012-04-26 10:40:00,25.33,25.41,25.3,25.41,56300.0,20.6747,20.74,20.6502,20.74,56300.0
2012-04-26 10:45:00,25.41,25.44,25.33,25.38,65700.0,20.74,20.7645,20.6747,20.7155,65700.0
2012-04-26 10:50:00,25.38,25.39,25.29,25.3,35100.0,20.7155,20.7237,20.642,20.6502,35100.0
2012-04-26 10:55:00,25.27,25.29,25.26,25.26,18600.0,20.6257,20.642,20.6176,20.6176,18600.0
2012-04-26 11:00:00,25.26,25.26,25.22,25.23,44800.0,20.6176,20.6176,20.5849,20.5931,44800.0
2012-04-26 11:05:00,25.23,25.26,25.22,25.23,47800.0,20.5931,20.6176,20.5849,20.5931,47800.0
2012-04-26 11:10:00,25.23,25.27,25.22,25.24,70000.0,20.5931,20.6257,20.5849,20.6012,70000.0
2012-04-26 11:15:00,25.25,25.25,25.22,25.24,27600.0,20.6094,20.6094,20.5849,20.6012,27600.0
2012-04-26 11:20:00,25.24,25.26,25.23,25.25,115300.0,20.6012,20.6176,20.5931,20.6094,115300.0
2012-04-26 11:25:00,25.24,25.34,25.23,25.34,117000.0,20.6012,20.6829,20.5931,20.6829,117000.0
2012-04-26 11:30:00,25.34,25.44,25.33,25.42,161900.0,20.6829,20.7645,20.6747,20.7482,161900.0
2012-04-26 11:35:00,25.43,25.44,25.39,25.4,42600.0,20.7563,20.7645,20.7237,20.7318,42600.0
2012-04-26 11:40:00,25.4,25.41,25.35,25.37,73600.0,20.7318,20.74,20.691,20.7073,73600.0
2012-04-26 11:45:00,25.37,25.37,25.29,25.3,17300.0,20.7073,20.7073,20.642,20.6502,17300.0
2012-04-26 11:50:00,25.29,25.29,25.25,25.26,20700.0,20.642,20.642,20.6094,20.6176,20700.0
2012-04-26 11:55:00,25.27,25.35,25.26,25.33,78700.0,20.6257,20.691,20.6176,20.6747,78700.0
2012-04-26 12:00:00,25.33,25.44,25.32,25.34,87200.0,20.6747,20.7645,20.6665,20.6829,87200.0
2012-04-26 12:05:00,25.33,25.34,25.26,25.27,60500.0,20.6747,20.6829,20.6176,20.6257,60500.0
2012-04-26 12:10:00,25.27,25.32,25.25,25.3,47700.0,20.6257,20.6665,20.6094,20.6502,47700.0
2012-04-26 12:15:00,25.3,25.32,25.28,25.3,54300.0,20.6502,20.6665,20.6339,20.6502,54300.0
2012-04-26 12:20:00,25.3,25.38,25.29,25.36,161400.0,20.6502,20.7155,20.642,20.6992,161400.0
2012-04-26 12:25:00,25.37,25.37,25.32,25.34,83800.0,20.7073,20.7073,20.6665,20.6829,83800.0
2012-04-26 12:30:00,25.33,25.34,25.32,25.34,66500.0,20.6747,20.6829,20.6665,20.6829,66500.0
2012-04-26 12:35:00,25.34,25.34,25.32,25.32,8800.0,20.6829,20.6829,20.6665,20.6665,8800.0
2012-04-26 12:40:00,25.33,25.34,25.31,25.32,18900.0,20.6747,20.6829,20.6584,20.6665,18900.0
2012-04-26 12:45:00,25.31,25.34,25.29,25.32,55000.0,20.6584,20.6829,20.642,20.6665,55000.0
2012-04-26 12:50:00,25.33,25.33,25.3,25.3,26600.0,20.6747,20.6747,20.6502,20.6502,26600.0
2012-04-26 12:55:00,25.31,25.32,25.29,25.31,126300.0,20.6584,20.6665,20.642,20.6584,126300.0
2012-04-26 13:00:00,25.31,25.32,25.3,25.3,16600.0,20.6584,20.6665,20.6502,20.6502,16600.0
2012-04-26 13:05:00,25.3,25.32,25.3,25.31,84600.0,20.6502,20.6665,20.6502,20.6584,84600.0
2012-04-26 13:10:00,25.32,25.32,25.3,25.31,38900.0,20.6665,20.6665,20.6502,20.6584,38900.0
2012-04-26 13:15:00,25.32,25.35,25.3,25.34,77100.0,20.6665,20.691,20.6502,20.6829,77100.0
2012-04-26 13:20:00,25.33,25.34,25.3,25.3,70100.0,20.6747,20.6829,20.6502,20.6502,70100.0
2012-04-26 13:25:00,25.31,25.32,25.3,25.32,58900.0,20.6584,20.6665,20.6502,20.6665,58900.0
2012-04-26 13:30:00,25.31,25.32,25.3,25.31,34900.0,20.6584,20.6665,20.6502,20.6584,34900.0
2012-04-26 13:35:00,25.31,25.39,25.3,25.38,56200.0,20.6584,20.7237,20.6502,20.7155,56200.0
2012-04-26 13:40:00,25.39,25.45,25.33,25.45,73800.0,20.7237,20.7726,20.6747,20.7726,73800.0
2012-04-26 13:45:00,25.45,25.52,25.45,25.49,64300.0,20.7726,20.8298,20.7726,20.8053,64300.0
2012-04-26 13:50:00,25.49,25.56,25.48,25.55,59200.0,20.8053,20.8624,20.7971,20.8543,59200.0
2012-04-26 13:55:00,25.55,25.55,25.48,25.49,63300.0,20.8543,20.8543,20.7971,20.8053,63300.0
2012-04-26 14:00:00,25.49,25.51,25.43,25.46,50000.0,20.8053,20.8216,20.7563,20.7808,50000.0
2012-04-26 14:05:00,25.47,25.48,25.45,25.46,35400.0,20.789,20.7971,20.7726,20.7808,35400.0
2012-04-26 14:10:00,25.45,25.47,25.44,25.44,32100.0,20.7726,20.789,20.7645,20.7645,32100.0
2012-04-26 14:15:00,25.44,25.47,25.43,25.47,51000.0,20.7645,20.789,20.7563,20.789,51000.0
2012-04-26 14:20:00,25.47,25.5,25.46,25.49,42800.0,20.789,20.8135,20.7808,20.8053,42800.0
2012-04-26 14:25:00,25.5,25.51,25.41,25.41,82600.0,20.8135,20.8216,20.74,20.74,82600.0
2012-04-26 14:30:00,25.42,25.43,25.41,25.42,35400.0,20.7482,20.7563,20.74,20.7482,35400.0
2012-04-26 14:35:00,25.42,25.42,25.39,25.39,36600.0,20.7482,20.7482,20.7237,20.7237,36600.0
2012-04-26 14:40:00,25.39,25.44,25.39,25.43,73800.0,20.7237,20.7645,20.7237,20.7563,73800.0
2012-04-26 14:45:00,25.44,25.5,25.43,25.47,119300.0,20.7645,20.8135,20.7563,20.789,119300.0
2012-04-26 14:50:00,25.47,25.47,25.36,25.37,93400.0,20.789,20.789,20.6992,20.7073,93400.0
2012-04-26 14:55:00,25.36,25.43,25.36,25.41,42500.0,20.6992,20.7563,20.6992,20.74,42500.0
2012-04-26 15:00:00,25.42,25.45,25.42,25.44,42700.0,20.7482,20.7726,20.7482,20.7645,42700.0
2012-04-26 15:05:00,25.43,25.44,25.35,25.36,73100.0,20.7563,20.7645,20.691,20.6992,73100.0
2012-04-26 15:10:00,25.35,25.36,25.29,25.31,133900.0,20.691,20.6992,20.642,20.6584,133900.0
2012-04-26 15:15:00,25.31,25.32,25.3,25.31,85600.0,20.6584,20.6665,20.6502,20.6584,85600.0
2012-04-26 15:20:00,25.31,25.35,25.3,25.33,147500.0,20.6584,20.691,20.6502,20.6747,147500.0
2012-04-26 15:25:00,25.32,25.4,25.32,25.39,197800.0,20.6665,20.7318,20.6665,20.7237,197800.0
2012-04-26 15:30:00,25.38,25.45,25.38,25.44,188900.0,20.7155,20.7726,20.7155,20.7645,188900.0
2012-04-26 15:35:00,25.43,25.48,25.43,25.46,112700.0,20.7563,20.7971,20.7563,20.7808,112700.0
2012-04-26 15:40:00,25.47,25.5,25.43,25.48,102500.0,20.789,20.8135,20.7563,20.7971,102500.0
2012-04-26 15:45:00,25.49,25.53,25.47,25.51,150900.0,20.8053,20.8379,20.789,20.8216,150900.0
2012-04-26 15:50:00,25.52,25.59,25.5,25.51,393300.0,20.8298,20.8869,20.8135,20.8216,393300.0
2012-04-26 15:55:00,25.52,25.53,25.43,25.5,360700.0,20.8298,20.8379,20.7563,20.8135,360700.0
2012-04-27 09:30:00,26.85,27.36,26.64,27.23,530900.0,21.9153,22.3316,21.7439,22.2255,530900.0
2012-04-27 09:35:00,27.23,27.56,27.0,27.56,281600.0,22.2255,22.4949,22.0378,22.4949,281600.0
2012-04-27 09:40:00,27.56,28.12,27.35,28.12,553000.0,22.4949,22.9519,22.3234,22.9519,553000.0
2012-04-27 09:45:00,28.13,28.15,27.66,27.76,342800.0,22.9601,22.9764,22.5765,22.6581,342800.0
2012-04-27 09:50:00,27.77,27.82,27.65,27.65,197600.0,22.6663,22.7071,22.5683,22.5683,197600.0
2012-04-27 09:55:00,27.65,27.81,27.51,27.81,249100.0,22.5683,22.6989,22.454,22.6989,249100.0
2012-04-27 10:00:00,27.8,27.93,27.55,27.56,144300.0,22.6907,22.7969,22.4867,22.4949,144300.0
2012-04-27 10:05:00,27.56,27.7,27.54,27.62,143400.0,22.4949,22.6091,22.4785,22.5438,143400.0
2012-04-27 10:10:00,27.61,27.62,27.3,27.34,244700.0,22.5357,22.5438,22.2826,22.3153,244700.0
2012-04-27 10:15:00,27.34,27.43,27.21,27.4,124300.0,22.3153,22.3887,22.2092,22.3643,124300.0
2012-04-27 10:20:00,27.4,27.5,27.37,27.47,86300.0,22.3643,22.4459,22.3398,22.4214,86300.0
2012-04-27 10:25:00,27.46,27.46,27.17,27.24,218800.0,22.4132,22.4132,22.1765,22.2337,218800.0
2012-04-27 10:30:00,27.25,27.27,27.15,27.26,170500.0,22.2418,22.2582,22.1602,22.25,170500.0
2012-04-27 10:35:00,27.26,27.4,27.22,27.38,101900.0,22.25,22.3643,22.2173,22.3479,101900.0
2012-04-27 10:40:00,27.38,27.43,27.3,27.33,85500.0,22.3479,22.3887,22.2826,22.3071,85500.0
2012-04-27 10:45:00,27.33,27.39,27.28,27.37,115100.0,22.3071,22.3561,22.2663,22.3398,115100.0
2012-04-27 10:50:00,27.38,27.53,27.36,27.53,59900.0,22.3479,22.4704,22.3316,22.4704,59900.0
2012-04-27 10:55:00,27.53,27.66,27.52,27.55,101700.0,22.4704,22.5765,22.4622,22.4867,101700.0
2012-04-27 11:00:00,27.56,27.6,27.55,27.59,54900.0,22.4949,22.5275,22.4867,22.5193,54900.0
2012-04-27 11:05:00,27.59,27.71,27.59,27.71,99400.0,22.5193,22.6173,22.5193,22.6173,99400.0
2012-04-27 11:10:00,27.7,27.72,27.61,27.63,73000.0,22.6091,22.6254,22.5357,22.552,73000.0
2012-04-27 11:15:00,27.63,27.74,27.63,27.65,62700.0,22.552,22.6418,22.552,22.5683,62700.0
2012-04-27 11:20:00,27.66,27.67,27.65,27.66,76600.0,22.5765,22.5846,22.5683,22.5765,76600.0
2012-04-27 11:25:00,27.67,27.67,27.45,27.51,93500.0,22.5846,22.5846,22.4051,22.454,93500.0
2012-04-27 11:30:00,27.51,27.6,27.5,27.55,52400.0,22.454,22.5275,22.4459,22.4867,52400.0
2012-04-27 11:35:00,27.56,27.59,27.55,27.56,33900.0,22.4949,22.5193,22.4867,22.4949,33900.0
2012-04-27 11:40:00,27.56,27.57,27.33,27.35,114200.0,22.4949,22.503,22.3071,22.3234,114200.0
2012-04-27 11:45:00,27.35,27.44,27.34,27.4,52000.0,22.3234,22.3969,22.3153,22.3643,52000.0
2012-04-27 11:50:00,27.39,27.39,27.27,27.28,131800.0,22.3561,22.3561,22.2582,22.2663,131800.0
2012-04-27 11:55:00,27.28,27.3,27.26,27.3,76100.0,22.2663,22.2826,22.25,22.2826,76100.0
2012-04-27 12:00:00,27.3,27.31,27.27,27.29,90400.0,22.2826,22.2908,22.2582,22.2745,90400.0
2012-04-27 12:05:00,27.29,27.32,27.21,27.21,79500.0,22.2745,22.299,22.2092,22.2092,79500.0
2012-04-27 12:10:00,27.21,27.22,27.12,27.15,174400.0,22.2092,22.2173,22.1357,22.1602,174400.0
2012-04-27 12:15:00,27.15,27.38,27.09,27.38,92000.0,22.1602,22.3479,22.1112,22.3479,92000.0
2012-04-27 12:20:00,27.38,27.38,27.27,27.37,48100.0,22.3479,22.3479,22.2582,22.3398,48100.0
2012-04-27 12:25:00,27.37,27.45,27.37,27.45,26800.0,22.3398,22.4051,22.3398,22.4051,26800.0
2012-04-27 12:30:00,27.45,27.45,27.42,27.44,27700.0,22.4051,22.4051,22.3806,22.3969,27700.0
2012-04-27 12:35:00,27.43,27.46,27.41,27.43,25600.0,22.3887,22.4132,22.3724,22.3887,25600.0
2012-04-27 12:40:00,27.43,27.44,27.34,27.38,59500.0,22.3887,22.3969,22.3153,22.3479,59500.0
2012-04-27 12:45:00,27.38,27.5,27.37,27.49,31800.0,22.3479,22.4459,22.3398,22.4377,31800.0
2012-04-27 12:50:00,27.49,27.56,27.49,27.55,33900.0,22.4377,22.4949,22.4377,22.4867,33900.0
2012-04-27 12:55:00,27.55,27.57,27.54,27.55,34300.0,22.4867,22.503,22.4785,22.4867,34300.0
2012-04-27 13:00:00,27.55,27.63,27.55,27.62,62500.0,22.4867,22.552,22.4867,22.5438,62500.0
2012-04-27 13:05:00,27.62,27.69,27.62,27.64,88800.0,22.5438,22.601,22.5438,22.5601,88800.0
2012-04-27 13:10:00,27.64,27.7,27.64,27.7,282600.0,22.5601,22.6091,22.5601,22.6091,282600.0
2012-04-27 13:15:00,27.7,27.7,27.69,27.69,97900.0,22.6091,22.6091,22.601,22.601,97900.0
2012-04-27 13:20:00,27.7,27.8,27.69,27.8,195500.0,22.6091,22.6907,22.601,22.6907,195500.0
2012-04-27 13:25:00,27.79,27.9,27.77,27.79,146500.0,22.6826,22.7724,22.6663,22.6826,146500.0
2012-04-27 13:30:00,27.8,27.95,27.79,27.95,135800.0,22.6907,22.8132,22.6826,22.8132,135800.0
2012-04-27 13:35:00,27.95,28.0,27.91,27.98,166600.0,22.8132,22.854,22.7805,22.8377,166600.0
2012-04-27 13:40:00,27.99,27.99,27.94,27.94,120100.0,22.8458,22.8458,22.805,22.805,120100.0
2012-04-27 13:45:00,27.93,27.98,27.85,27.96,102900.0,22.7969,22.8377,22.7316,22.8213,102900.0
2012-04-27 13:50:00,27.96,28.04,27.95,27.99,295200.0,22.8213,22.8866,22.8132,22.8458,295200.0
2012-04-27 13:55:00,27.99,28.0,27.83,27.84,90000.0,22.8458,22.854,22.7152,22.7234,90000.0
2012-04-27 14:00:00,27.83,27.83,27.72,27.79,85100.0,22.7152,22.7152,22.6254,22.6826,85100.0
2012-04-27 14:05:00,27.79,27.92,27.79,27.81,72200.0,22.6826,22.7887,22.6826,22.6989,72200.0
2012-04-27 14:10:00,27.81,27.87,27.76,27.77,42200.0,22.6989,22.7479,22.6581,22.6663,42200.0
2012-04-27 14:15:00,27.76,27.76,27.71,27.75,31500.0,22.6581,22.6581,22.6173,22.6499,31500.0
2012-04-27 14:20:00,27.74,27.81,27.74,27.8,35500.0,22.6418,22.6989,22.6418,22.6907,35500.0
2012-04-27 14:25:00,27.8,27.83,27.79,27.8,44900.0,22.6907,22.7152,22.6826,22.6907,44900.0
2012-04-27 14:30:00,27.8,27.82,27.76,27.81,64700.0,22.6907,22.7071,22.6581,22.6989,64700.0
2012-04-27 14:35:00,27.81,27.89,27.76,27.89,68600.0,22.6989,22.7642,22.6581,22.7642,68600.0
2012-04-27 14:40:00,27.88,27.94,27.85,27.86,53000.0,22.756,22.805,22.7316,22.7397,53000.0
2012-04-27 14:45:00,27.86,27.86,27.76,27.8,42600.0,22.7397,22.7397,22.6581,22.6907,42600.0
2012-04-27 14:50:00,27.8,27.84,27.78,27.82,32800.0,22.6907,22.7234,22.6744,22.7071,32800.0
2012-04-27 14:55:00,27.82,27.83,27.77,27.77,43900.0,22.7071,22.7152,22.6663,22.6663,43900.0
2012-04-27 15:00:00,27.77,27.77,27.72,27.74,58800.0,22.6663,22.6663,22.6254,22.6418,58800.0
2012-04-27 15:05:00,27.73,27.84,27.73,27.8,41400.0,22.6336,22.7234,22.6336,22.6907,41400.0
2012-04-27 15:10:00,27.8,27.88,27.8,27.88,49800.0,22.6907,22.756,22.6907,22.756,49800.0
2012-04-27 15:15:00,27.87,27.88,27.77,27.78,76600.0,22.7479,22.756,22.6663,22.6744,76600.0
2012-04-27 15:20:00,27.77,27.84,27.77,27.77,68700.0,22.6663,22.7234,22.6663,22.6663,68700.0
2012-04-27 15:25:00,27.78,27.8,27.75,27.79,47700.0,22.6744,22.6907,22.6499,22.6826,47700.0
2012-04-27 15:30:00,27.79,27.84,27.75,27.83,72400.0,22.6826,22.7234,22.6499,22.7152,72400.0
2012-04-27 15:35:00,27.83,27.85,27.8,27.83,114900.0,22.7152,22.7316,22.6907,22.7152,114900.0
2012-04-27 15:40:00,27.83,27.94,27.81,27.92,217900.0,22.7152,22.805,22.6989,22.7887,217900.0
2012-04-27 15:45:00,27.91,27.95,27.85,27.85,191800.0,22.7805,22.8132,22.7316,22.7316,191800.0
2012-04-27 15:50:00,27.85,27.86,27.77,27.78,203900.0,22.7316,22.7397,22.6663,22.6744,203900.0
2012-04-27 15:55:00,27.79,27.89,27.79,27.81,391600.0,22.6826,22.7642,22.6826,22.6989,391600.0
2012-04-30 09:30:00,27.59,27.77,27.35,27.49,174700.0,22.5193,22.6663,22.3234,22.4377,174700.0
2012-04-30 09:35:00,27.45,27.55,27.42,27.5,65400.0,22.4051,22.4867,22.3806,22.4459,65400.0
2012-04-30 09:40:00,27.5,27.59,27.4,27.41,74100.0,22.4459,22.5193,22.3643,22.3724,74100.0
2012-04-30 09:45:00,27.38,27.42,27.17,27.17,82600.0,22.3479,22.3806,22.1765,22.1765,82600.0
2012-04-30 09:50:00,27.17,27.28,27.13,27.24,54200.0,22.1765,22.2663,22.1439,22.2337,54200.0
2012-04-30 09:55:00,27.23,27.3,27.18,27.27,60800.0,22.2255,22.2826,22.1847,22.2582,60800.0
2012-04-30 10:00:00,27.25,27.3,27.13,27.3,85900.0,22.2418,22.2826,22.1439,22.2826,85900.0
2012-04-30 10:05:00,27.3,27.3,27.24,27.26,86100.0,22.2826,22.2826,22.2337,22.25,86100.0
2012-04-30 10:10:00,27.26,27.36,27.19,27.36,60300.0,22.25,22.3316,22.1929,22.3316,60300.0
2012-04-30 10:15:00,27.36,27.4,27.31,27.31,69700.0,22.3316,22.3643,22.2908,22.2908,69700.0
2012-04-30 10:20:00,27.32,27.35,27.26,27.35,89600.0,22.299,22.3234,22.25,22.3234,89600.0
2012-04-30 10:25:00,27.35,27.39,27.34,27.37,44800.0,22.3234,22.3561,22.3153,22.3398,44800.0
2012-04-30 10:30:00,27.37,27.37,27.27,27.33,42800.0,22.3398,22.3398,22.2582,22.3071,42800.0
2012-04-30 10:35:00,27.34,27.38,27.25,27.28,60300.0,22.3153,22.3479,22.2418,22.2663,60300.0
2012-04-30 10:40:00,27.27,27.33,27.26,27.33,98900.0,22.2582,22.3071,22.25,22.3071,98900.0
2012-04-30 10:45:00,27.35,27.39,27.28,27.3,47800.0,22.3234,22.3561,22.2663,22.2826,47800.0
2012-04-30 10:50:00,27.3,27.34,27.27,27.28,37200.0,22.2826,22.3153,22.2582,22.2663,37200.0
2012-04-30 10:55:00,27.28,27.3,27.24,27.29,44700.0,22.2663,22.2826,22.2337,22.2745,44700.0
2012-04-30 11:00:00,27.29,27.38,27.28,27.32,52100.0,22.2745,22.3479,22.2663,22.299,52100.0
2012-04-30 11:05:00,27.33,27.34,27.27,27.27,28500.0,22.3071,22.3153,22.2582,22.2582,28500.0
2012-04-30 11:10:00,27.27,27.29,27.22,27.27,55800.0,22.2582,22.2745,22.2173,22.2582,55800.0
2012-04-30 11:15:00,27.27,27.33,27.23,27.33,115200.0,22.2582,22.3071,22.2255,22.3071,115200.0
2012-04-30 11:20:00,27.32,27.38,27.27,27.27,42500.0,22.299,22.3479,22.2582,22.2582,42500.0
2012-04-30 11:25:00,27.27,27.36,27.27,27.32,120300.0,22.2582,22.3316,22.2582,22.299,120300.0
2012-04-30 11:30:00,27.31,27.37,27.23,27.23,48400.0,22.2908,22.3398,22.2255,22.2255,48400.0
2012-04-30 11:35:00,27.24,27.26,27.15,27.24,153200.0,22.2337,22.25,22.1602,22.2337,153200.0
2012-04-30 11:40:00,27.23,27.24,27.17,27.2,46800.0,22.2255,22.2337,22.1765,22.201,46800.0
2012-04-30 11:45:00,27.21,27.27,27.19,27.21,69800.0,22.2092,22.2582,22.1929,22.2092,69800.0
2012-04-30 11:50:00,27.21,27.33,27.16,27.32,53600.0,22.2092,22.3071,22.1684,22.299,53600.0
2012-04-30 11:55:00,27.32,27.32,27.27,27.3,39200.0,22.299,22.299,22.2582,22.2826,39200.0
2012-04-30 12:00:00,27.31,27.31,27.23,27.25,104600.0,22.2908,22.2908,22.2255,22.2418,104600.0
2012-04-30 12:05:00,27.25,27.25,27.14,27.21,54500.0,22.2418,22.2418,22.152,22.2092,54500.0
2012-04-30 12:10:00,27.21,27.25,27.21,27.24,17400.0,22.2092,22.2418,22.2092,22.2337,17400.0
2012-04-30 12:15:00,27.23,27.27,27.23,27.26,30400.0,22.2255,22.2582,22.2255,22.25,30400.0
2012-04-30 12:20:00,27.26,27.26,27.19,27.2,23700.0,22.25,22.25,22.1929,22.201,23700.0
2012-04-30 12:25:00,27.21,27.33,27.2,27.3,40300.0,22.2092,22.3071,22.201,22.2826,40300.0
2012-04-30 12:30:00,27.3,27.31,27.2,27.21,49400.0,22.2826,22.2908,22.201,22.2092,49400.0
2012-04-30 12:35:00,27.21,27.28,27.21,27.28,27900.0,22.2092,22.2663,22.2092,22.2663,27900.0
2012-04-30 12:40:00,27.28,27.32,27.22,27.25,93100.0,22.2663,22.299,22.2173,22.2418,93100.0
2012-04-30 12:45:00,27.25,27.26,27.21,27.23,36000.0,22.2418,22.25,22.2092,22.2255,36000.0
2012-04-30 12:50:00,27.21,27.3,27.2,27.29,44100.0,22.2092,22.2826,22.201,22.2745,44100.0
2012-04-30 12:55:00,27.3,27.32,27.24,27.25,62100.0,22.2826,22.299,22.2337,22.2418,62100.0
2012-04-30 13:00:00,27.24,27.24,27.2,27.21,24300.0,22.2337,22.2337,22.201,22.2092,24300.0
2012-04-30 13:05:00,27.2,27.24,27.2,27.24,19500.0,22.201,22.2337,22.201,22.2337,19500.0
2012-04-30 13:10:00,27.25,27.25,27.22,27.24,23900.0,22.2418,22.2418,22.2173,22.2337,23900.0
2012-04-30 13:15:00,27.25,27.27,27.24,27.26,39900.0,22.2418,22.2582,22.2337,22.25,39900.0
2012-04-30 13:20:00,27.26,27.32,27.25,27.31,54000.0,22.25,22.299,22.2418,22.2908,54000.0
2012-04-30 13:25:00,27.31,27.32,27.26,27.29,35400.0,22.2908,22.299,22.25,22.2745,35400.0
2012-04-30 13:30:00,27.29,27.3,27.19,27.22,65700.0,22.2745,22.2826,22.1929,22.2173,65700.0
2012-04-30 13:35:00,27.22,27.25,27.22,27.24,30900.0,22.2173,22.2418,22.2173,22.2337,30900.0
2012-04-30 13:40:00,27.24,27.28,27.21,27.27,25800.0,22.2337,22.2663,22.2092,22.2582,25800.0
2012-04-30 13:45:00,27.27,27.27,27.24,27.24,17700.0,22.2582,22.2582,22.2337,22.2337,17700.0
2012-04-30 13:50:00,27.24,27.25,27.21,27.22,27400.0,22.2337,22.2418,22.2092,22.2173,27400.0
2012-04-30 13:55:00,27.22,27.26,27.21,27.26,28700.0,22.2173,22.25,22.2092,22.25,28700.0
2012-04-30 14:00:00,27.27,27.31,27.27,27.29,63500.0,22.2582,22.2908,22.2582,22.2745,63500.0
2012-04-30 14:05:00,27.29,27.33,27.28,27.3,33400.0,22.2745,22.3071,22.2663,22.2826,33400.0
2012-04-30 14:10:00,27.3,27.32,27.25,27.26,35000.0,22.2826,22.299,22.2418,22.25,35000.0
2012-04-30 14:15:00,27.26,27.3,27.26,27.28,44300.0,22.25,22.2826,22.25,22.2663,44300.0
2012-04-30 14:20:00,27.29,27.34,27.29,27.32,43100.0,22.2745,22.3153,22.2745,22.299,43100.0
2012-04-30 14:25:00,27.31,27.35,27.26,27.27,49300.0,22.2908,22.3234,22.25,22.2582,49300.0
2012-04-30 14:30:00,27.27,27.29,27.26,27.26,21800.0,22.2582,22.2745,22.25,22.25,21800.0
2012-04-30 14:35:00,27.26,27.26,27.17,27.17,21900.0,22.25,22.25,22.1765,22.1765,21900.0
2012-04-30 14:40:00,27.18,27.2,27.17,27.18,45100.0,22.1847,22.201,22.1765,22.1847,45100.0
2012-04-30 14:45:00,27.17,27.21,27.16,27.18,45900.0,22.1765,22.2092,22.1684,22.1847,45900.0
2012-04-30 14:50:00,27.18,27.24,27.18,27.23,27300.0,22.1847,22.2337,22.1847,22.2255,27300.0
2012-04-30 14:55:00,27.22,27.28,27.22,27.23,38400.0,22.2173,22.2663,22.2173,22.2255,38400.0
2012-04-30 15:00:00,27.22,27.27,27.2,27.21,31600.0,22.2173,22.2582,22.201,22.2092,31600.0
2012-04-30 15:05:00,27.22,27.25,27.22,27.24,22500.0,22.2173,22.2418,22.2173,22.2337,22500.0
2012-04-30 15:10:00,27.24,27.24,27.22,27.23,41000.0,22.2337,22.2337,22.2173,22.2255,41000.0
2012-04-30 15:15:00,27.23,27.23,27.18,27.18,59300.0,22.2255,22.2255,22.1847,22.1847,59300.0
2012-04-30 15:20:00,27.19,27.19,27.11,27.11,141600.0,22.1929,22.1929,22.1276,22.1276,141600.0
2012-04-30 15:25:00,27.11,27.14,27.1,27.13,54000.0,22.1276,22.152,22.1194,22.1439,54000.0
2012-04-30 15:30:00,27.12,27.14,27.12,27.13,34200.0,22.1357,22.152,22.1357,22.1439,34200.0
2012-04-30 15:35:00,27.13,27.14,27.08,27.08,57700.0,22.1439,22.152,22.1031,22.1031,57700.0
2012-04-30 15:40:00,27.09,27.11,27.07,27.11,96700.0,22.1112,22.1276,22.0949,22.1276,96700.0
2012-04-30 15:45:00,27.11,27.11,27.02,27.02,116100.0,22.1276,22.1276,22.0541,22.0541,116100.0
2012-04-30 15:50:00,27.02,27.1,27.02,27.1,150900.0,22.0541,22.1194,22.0541,22.1194,150900.0
2012-04-30 15:55:00,27.1,27.15,27.1,27.13,314700.0,22.1194,22.1602,22.1194,22.1439,314700.0
2012-05-01 09:30:00,27.11,27.19,26.84,26.9,100200.0,22.1276,22.1929,21.9072,21.9562,100200.0
2012-05-01 09:35:00,26.88,27.14,26.88,27.06,73500.0,21.9398,22.152,21.9398,22.0867,73500.0
2012-05-01 09:40:00,27.05,27.27,27.05,27.19,61700.0,22.0786,22.2582,22.0786,22.1929,61700.0
2012-05-01 09:45:00,27.19,27.19,27.07,27.16,42200.0,22.1929,22.1929,22.0949,22.1684,42200.0
2012-05-01 09:50:00,27.15,27.23,27.1,27.13,44000.0,22.1602,22.2255,22.1194,22.1439,44000.0
2012-05-01 09:55:00,27.11,27.13,26.9,26.94,53800.0,22.1276,22.1439,21.9562,21.9888,53800.0
2012-05-01 10:00:00,26.97,27.25,26.96,27.21,71100.0,22.0133,22.2418,22.0051,22.2092,71100.0
2012-05-01 10:05:00,27.21,27.31,27.11,27.12,58600.0,22.2092,22.2908,22.1276,22.1357,58600.0
2012-05-01 10:10:00,27.13,27.27,27.07,27.23,120100.0,22.1439,22.2582,22.0949,22.2255,120100.0
2012-05-01 10:15:00,27.23,27.36,27.23,27.33,38000.0,22.2255,22.3316,22.2255,22.3071,38000.0
2012-05-01 10:20:00,27.32,27.45,27.28,27.43,68700.0,22.299,22.4051,22.2663,22.3887,68700.0
2012-05-01 10:25:00,27.42,27.46,27.38,27.41,36500.0,22.3806,22.4132,22.3479,22.3724,36500.0
2012-05-01 10:30:00,27.4,27.45,27.34,27.35,29100.0,22.3643,22.4051,22.3153,22.3234,29100.0
2012-05-01 10:35:00,27.35,27.35,27.3,27.33,18000.0,22.3234,22.3234,22.2826,22.3071,18000.0
2012-05-01 10:40:00,27.33,27.43,27.33,27.38,45200.0,22.3071,22.3887,22.3071,22.3479,45200.0
2012-05-01 10:45:00,27.38,27.47,27.36,27.36,29800.0,22.3479,22.4214,22.3316,22.3316,29800.0
2012-05-01 10:50:00,27.36,27.48,27.36,27.45,16500.0,22.3316,22.4296,22.3316,22.4051,16500.0
2012-05-01 10:55:00,27.45,27.46,27.38,27.38,26300.0,22.4051,22.4132,22.3479,22.3479,26300.0
2012-05-01 11:00:00,27.38,27.46,27.37,27.46,29000.0,22.3479,22.4132,22.3398,22.4132,29000.0
2012-05-01 11:05:00,27.44,27.5,27.44,27.48,44700.0,22.3969,22.4459,22.3969,22.4296,44700.0
2012-05-01 11:10:00,27.48,27.5,27.48,27.5,32700.0,22.4296,22.4459,22.4296,22.4459,32700.0
2012-05-01 11:15:00,27.49,27.65,27.48,27.63,125900.0,22.4377,22.5683,22.4296,22.552,125900.0
2012-05-01 11:20:00,27.63,27.69,27.63,27.65,32500.0,22.552,22.601,22.552,22.5683,32500.0
2012-05-01 11:25:00,27.64,27.65,27.57,27.58,29100.0,22.5601,22.5683,22.503,22.5112,29100.0
2012-05-01 11:30:00,27.58,27.59,27.54,27.55,22800.0,22.5112,22.5193,22.4785,22.4867,22800.0
2012-05-01 11:35:00,27.55,27.55,27.5,27.52,18300.0,22.4867,22.4867,22.4459,22.4622,18300.0
2012-05-01 11:40:00,27.52,27.54,27.47,27.48,44300.0,22.4622,22.4785,22.4214,22.4296,44300.0
2012-05-01 11:45:00,27.48,27.52,27.47,27.48,72600.0,22.4296,22.4622,22.4214,22.4296,72600.0
2012-05-01 11:50:00,27.48,27.52,27.47,27.47,48600.0,22.4296,22.4622,22.4214,22.4214,48600.0
2012-05-01 11:55:00,27.47,27.5,27.43,27.44,34900.0,22.4214,22.4459,22.3887,22.3969,34900.0
2012-05-01 12:00:00,27.45,27.53,27.44,27.5,32600.0,22.4051,22.4704,22.3969,22.4459,32600.0
2012-05-01 12:05:00,27.49,27.5,27.45,27.46,19300.0,22.4377,22.4459,22.4051,22.4132,19300.0
2012-05-01 12:10:00,27.46,27.47,27.44,27.45,17600.0,22.4132,22.4214,22.3969,22.4051,17600.0
2012-05-01 12:15:00,27.44,27.51,27.42,27.43,74000.0,22.3969,22.454,22.3806,22.3887,74000.0
2012-05-01 12:20:00,27.44,27.48,27.43,27.47,33200.0,22.3969,22.4296,22.3887,22.4214,33200.0
2012-05-01 12:25:00,27.48,27.48,27.45,27.46,8400.0,22.4296,22.4296,22.4051,22.4132,8400.0
2012-05-01 12:30:00,27.46,27.46,27.38,27.39,29400.0,22.4132,22.4132,22.3479,22.3561,29400.0
2012-05-01 12:35:00,27.39,27.4,27.32,27.35,33100.0,22.3561,22.3643,22.299,22.3234,33100.0
2012-05-01 12:40:00,27.34,27.35,27.3,27.31,12200.0,22.3153,22.3234,22.2826,22.2908,12200.0
2012-05-01 12:45:00,27.31,27.31,27.26,27.3,34300.0,22.2908,22.2908,22.25,22.2826,34300.0
2012-05-01 12:50:00,27.3,27.34,27.28,27.34,10000.0,22.2826,22.3153,22.2663,22.3153,10000.0
2012-05-01 12:55:00,27.33,27.35,27.33,27.35,8500.0,22.3071,22.3234,22.3071,22.3234,8500.0
2012-05-01 13:00:00,27.34,27.38,27.34,27.35,31000.0,22.3153,22.3479,22.3153,22.3234,31000.0
2012-05-01 13:05:00,27.35,27.37,27.35,27.37,13800.0,22.3234,22.3398,22.3234,22.3398,13800.0
2012-05-01 13:10:00,27.36,27.37,27.33,27.34,19400.0,22.3316,22.3398,22.3071,22.3153,19400.0
2012-05-01 13:15:00,27.34,27.35,27.27,27.27,25200.0,22.3153,22.3234,22.2582,22.2582,25200.0
2012-05-01 13:20:00,27.27,27.27,27.2,27.21,28000.0,22.2582,22.2582,22.201,22.2092,28000.0
2012-05-01 13:25:00,27.21,27.26,27.21,27.26,15500.0,22.2092,22.25,22.2092,22.25,15500.0
2012-05-01 13:30:00,27.26,27.26,27.23,27.26,11300.0,22.25,22.25,22.2255,22.25,11300.0
2012-05-01 13:35:00,27.25,27.26,27.21,27.25,15300.0,22.2418,22.25,22.2092,22.2418,15300.0
2012-05-01 13:40:00,27.24,27.25,27.18,27.19,27500.0,22.2337,22.2418,22.1847,22.1929,27500.0
2012-05-01 13:45:00,27.2,27.21,27.15,27.16,30300.0,22.201,22.2092,22.1602,22.1684,30300.0
2012-05-01 13:50:00,27.16,27.18,27.11,27.13,67400.0,22.1684,22.1847,22.1276,22.1439,67400.0
2012-05-01 13:55:00,27.13,27.17,27.1,27.15,35400.0,22.1439,22.1765,22.1194,22.1602,35400.0
2012-05-01 14:00:00,27.15,27.21,27.15,27.2,14300.0,22.1602,22.2092,22.1602,22.201,14300.0
2012-05-01 14:05:00,27.2,27.25,27.19,27.24,13100.0,22.201,22.2418,22.1929,22.2337,13100.0
2012-05-01 14:10:00,27.23,27.25,27.22,27.24,15000.0,22.2255,22.2418,22.2173,22.2337,15000.0
2012-05-01 14:15:00,27.24,27.28,27.2,27.24,20700.0,22.2337,22.2663,22.201,22.2337,20700.0
2012-05-01 14:20:00,27.24,27.28,27.21,27.22,145400.0,22.2337,22.2663,22.2092,22.2173,145400.0
2012-05-01 14:25:00,27.23,27.3,27.16,27.3,31800.0,22.2255,22.2826,22.1684,22.2826,31800.0
2012-05-01 14:30:00,27.29,27.29,27.24,27.27,21900.0,22.2745,22.2745,22.2337,22.2582,21900.0
2012-05-01 14:35:00,27.28,27.32,27.28,27.31,12800.0,22.2663,22.299,22.2663,22.2908,12800.0
2012-05-01 14:40:00,27.31,27.31,27.26,27.27,29500.0,22.2908,22.2908,22.25,22.2582,29500.0
2012-05-01 14:45:00,27.28,27.32,27.23,27.32,30600.0,22.2663,22.299,22.2255,22.299,30600.0
2012-05-01 14:50:00,27.32,27.32,27.26,27.27,49700.0,22.299,22.299,22.25,22.2582,49700.0
2012-05-01 14:55:00,27.27,27.32,27.26,27.29,23600.0,22.2582,22.299,22.25,22.2745,23600.0
2012-05-01 15:00:00,27.29,27.37,27.28,27.36,17900.0,22.2745,22.3398,22.2663,22.3316,17900.0
2012-05-01 15:05:00,27.35,27.35,27.3,27.34,17600.0,22.3234,22.3234,22.2826,22.3153,17600.0
2012-05-01 15:10:00,27.34,27.34,27.27,27.31,24800.0,22.3153,22.3153,22.2582,22.2908,24800.0
2012-05-01 15:15:00,27.31,27.36,27.29,27.35,14900.0,22.2908,22.3316,22.2745,22.3234,14900.0
2012-05-01 15:20:00,27.34,27.37,27.3,27.37,25700.0,22.3153,22.3398,22.2826,22.3398,25700.0
2012-05-01 15:25:00,27.37,27.38,27.28,27.34,39800.0,22.3398,22.3479,22.2663,22.3153,39800.0
2012-05-01 15:30:00,27.34,27.35,27.3,27.32,51500.0,22.3153,22.3234,22.2826,22.299,51500.0
2012-05-01 15:35:00,27.32,27.33,27.26,27.28,54800.0,22.299,22.3071,22.25,22.2663,54800.0
2012-05-01 15:40:00,27.29,27.3,27.23,27.23,36200.0,22.2745,22.2826,22.2255,22.2255,36200.0
2012-05-01 15:45:00,27.24,27.29,27.22,27.27,70900.0,22.2337,22.2745,22.2173,22.2582,70900.0
2012-05-01 15:50:00,27.28,27.29,27.18,27.18,143100.0,22.2663,22.2745,22.1847,22.1847,143100.0
2012-05-01 15:55:00,27.18,27.2,27.13,27.2,128500.0,22.1847,22.201,22.1439,22.201,128500.0
2012-05-02 09:30:00,26.8,26.84,26.5,26.57,121000.0,21.8745,21.9072,21.6297,21.6868,121000.0
2012-05-02 09:35:00,26.56,26.63,26.5,26.61,59200.0,21.6786,21.7358,21.6297,21.7194,59200.0
2012-05-02 09:40:00,26.61,26.71,26.56,26.65,89200.0,21.7194,21.8011,21.6786,21.7521,89200.0
2012-05-02 09:45:00,26.66,26.9,26.65,26.83,62300.0,21.7603,21.9562,21.7521,21.899,62300.0
2012-05-02 09:50:00,26.82,26.83,26.71,26.73,104700.0,21.8909,21.899,21.8011,21.8174,104700.0
2012-05-02 09:55:00,26.73,26.9,26.73,26.9,43100.0,21.8174,21.9562,21.8174,21.9562,43100.0
2012-05-02 10:00:00,26.9,26.94,26.77,26.81,137700.0,21.9562,21.9888,21.85,21.8827,137700.0
2012-05-02 10:05:00,26.81,26.9,26.81,26.82,128800.0,21.8827,21.9562,21.8827,21.8909,128800.0
2012-05-02 10:10:00,26.82,26.91,26.79,26.9,155700.0,21.8909,21.9643,21.8664,21.9562,155700.0
2012-05-02 10:15:00,26.91,26.91,26.81,26.91,49900.0,21.9643,21.9643,21.8827,21.9643,49900.0
2012-05-02 10:20:00,26.92,26.94,26.86,26.86,44200.0,21.9725,21.9888,21.9235,21.9235,44200.0
2012-05-02 10:25:00,26.87,26.87,26.77,26.77,31100.0,21.9317,21.9317,21.85,21.85,31100.0
2012-05-02 10:30:00,26.77,26.88,26.73,26.86,46100.0,21.85,21.9398,21.8174,21.9235,46100.0
2012-05-02 10:35:00,26.85,26.85,26.75,26.79,39400.0,21.9153,21.9153,21.8337,21.8664,39400.0
2012-05-02 10:40:00,26.78,26.84,26.78,26.82,15100.0,21.8582,21.9072,21.8582,21.8909,15100.0
2012-05-02 10:45:00,26.83,26.87,26.79,26.8,36200.0,21.899,21.9317,21.8664,21.8745,36200.0
2012-05-02 10:50:00,26.79,26.85,26.78,26.85,23600.0,21.8664,21.9153,21.8582,21.9153,23600.0
2012-05-02 10:55:00,26.85,26.88,26.78,26.82,41100.0,21.9153,21.9398,21.8582,21.8909,41100.0
2012-05-02 11:00:00,26.83,26.94,26.82,26.9,80200.0,21.899,21.9888,21.8909,21.9562,80200.0
2012-05-02 11:05:00,26.9,26.97,26.88,26.9,80300.0,21.9562,22.0133,21.9398,21.9562,80300.0
2012-05-02 11:10:00,26.89,26.96,26.89,26.94,63800.0,21.948,22.0051,21.948,21.9888,63800.0
2012-05-02 11:15:00,26.91,26.92,26.82,26.84,47800.0,21.9643,21.9725,21.8909,21.9072,47800.0
2012-05-02 11:20:00,26.84,26.85,26.82,26.84,25000.0,21.9072,21.9153,21.8909,21.9072,25000.0
2012-05-02 11:25:00,26.83,26.88,26.83,26.87,77300.0,21.899,21.9398,21.899,21.9317,77300.0
2012-05-02 11:30:00,26.87,26.87,26.86,26.87,17000.0,21.9317,21.9317,21.9235,21.9317,17000.0
2012-05-02 11:35:00,26.86,26.91,26.84,26.89,39700.0,21.9235,21.9643,21.9072,21.948,39700.0
2012-05-02 11:40:00,26.89,26.91,26.85,26.86,25500.0,21.948,21.9643,21.9153,21.9235,25500.0
2012-05-02 11:45:00,26.85,26.95,26.85,26.95,32700.0,21.9153,21.997,21.9153,21.997,32700.0
2012-05-02 11:50:00,26.94,26.94,26.9,26.9,11000.0,21.9888,21.9888,21.9562,21.9562,11000.0
2012-05-02 11:55:00,26.89,26.91,26.88,26.9,30500.0,21.948,21.9643,21.9398,21.9562,30500.0
2012-05-02 12:00:00,26.9,26.92,26.87,26.91,33800.0,21.9562,21.9725,21.9317,21.9643,33800.0
2012-05-02 12:05:00,26.92,26.95,26.91,26.95,19800.0,21.9725,21.997,21.9643,21.997,19800.0
2012-05-02 12:10:00,26.95,26.98,26.94,26.95,22600.0,21.997,22.0214,21.9888,21.997,22600.0
2012-05-02 12:15:00,26.96,27.11,26.96,27.08,70500.0,22.0051,22.1276,22.0051,22.1031,70500.0
2012-05-02 12:20:00,27.07,27.12,27.05,27.06,48400.0,22.0949,22.1357,22.0786,22.0867,48400.0
2012-05-02 12:25:00,27.06,27.06,27.01,27.02,26700.0,22.0867,22.0867,22.0459,22.0541,26700.0
2012-05-02 12:30:00,27.02,27.03,26.95,26.96,18900.0,22.0541,22.0623,21.997,22.0051,18900.0
2012-05-02 12:35:00,26.97,27.11,26.96,27.11,80900.0,22.0133,22.1276,22.0051,22.1276,80900.0
2012-05-02 12:40:00,27.11,27.18,27.11,27.13,87300.0,22.1276,22.1847,22.1276,22.1439,87300.0
2012-05-02 12:45:00,27.13,27.13,27.09,27.11,49400.0,22.1439,22.1439,22.1112,22.1276,49400.0
2012-05-02 12:50:00,27.11,27.21,27.1,27.21,38500.0,22.1276,22.2092,22.1194,22.2092,38500.0
2012-05-02 12:55:00,27.21,27.24,27.13,27.16,47400.0,22.2092,22.2337,22.1439,22.1684,47400.0
2012-05-02 13:00:00,27.16,27.18,27.14,27.14,27400.0,22.1684,22.1847,22.152,22.152,27400.0
2012-05-02 13:05:00,27.15,27.2,27.14,27.18,30700.0,22.1602,22.201,22.152,22.1847,30700.0
2012-05-02 13:10:00,27.16,27.22,27.15,27.17,82400.0,22.1684,22.2173,22.1602,22.1765,82400.0
2012-05-02 13:15:00,27.17,27.22,27.14,27.16,33300.0,22.1765,22.2173,22.152,22.1684,33300.0
2012-05-02 13:20:00,27.16,27.2,27.15,27.19,20400.0,22.1684,22.201,22.1602,22.1929,20400.0
2012-05-02 13:25:00,27.18,27.18,27.13,27.13,11200.0,22.1847,22.1847,22.1439,22.1439,11200.0
2012-05-02 13:30:00,27.14,27.2,27.14,27.2,33200.0,22.152,22.201,22.152,22.201,33200.0
2012-05-02 13:35:00,27.18,27.23,27.17,27.23,15600.0,22.1847,22.2255,22.1765,22.2255,15600.0
2012-05-02 13:40:00,27.23,27.23,27.2,27.21,19900.0,22.2255,22.2255,22.201,22.2092,19900.0
2012-05-02 13:45:00,27.2,27.27,27.2,27.24,36100.0,22.201,22.2582,22.201,22.2337,36100.0
2012-05-02 13:50:00,27.25,27.3,27.24,27.28,52800.0,22.2418,22.2826,22.2337,22.2663,52800.0
2012-05-02 13:55:00,27.27,27.31,27.27,27.3,46800.0,22.2582,22.2908,22.2582,22.2826,46800.0
2012-05-02 14:00:00,27.28,27.3,27.22,27.25,56100.0,22.2663,22.2826,22.2173,22.2418,56100.0
2012-05-02 14:05:00,27.24,27.31,27.24,27.28,47100.0,22.2337,22.2908,22.2337,22.2663,47100.0
2012-05-02 14:10:00,27.28,27.31,27.26,27.28,39400.0,22.2663,22.2908,22.25,22.2663,39400.0
2012-05-02 14:15:00,27.28,27.3,27.27,27.3,24600.0,22.2663,22.2826,22.2582,22.2826,24600.0
2012-05-02 14:20:00,27.3,27.34,27.3,27.33,25300.0,22.2826,22.3153,22.2826,22.3071,25300.0
2012-05-02 14:25:00,27.33,27.44,27.33,27.44,70000.0,22.3071,22.3969,22.3071,22.3969,70000.0
2012-05-02 14:30:00,27.43,27.44,27.35,27.4,216500.0,22.3887,22.3969,22.3234,22.3643,216500.0
2012-05-02 14:35:00,27.4,27.41,27.29,27.29,26000.0,22.3643,22.3724,22.2745,22.2745,26000.0
2012-05-02 14:40:00,27.3,27.33,27.27,27.28,29900.0,22.2826,22.3071,22.2582,22.2663,29900.0
2012-05-02 14:45:00,27.28,27.28,27.26,27.26,11300.0,22.2663,22.2663,22.25,22.25,11300.0
2012-05-02 14:50:00,27.26,27.27,27.24,27.24,104600.0,22.25,22.2582,22.2337,22.2337,104600.0
2012-05-02 14:55:00,27.24,27.27,27.19,27.25,144200.0,22.2337,22.2582,22.1929,22.2418,144200.0
2012-05-02 15:00:00,27.25,27.29,27.2,27.2,35900.0,22.2418,22.2745,22.201,22.201,35900.0
2012-05-02 15:05:00,27.2,27.21,27.17,27.17,28700.0,22.201,22.2092,22.1765,22.1765,28700.0
2012-05-02 15:10:00,27.17,27.22,27.15,27.21,24000.0,22.1765,22.2173,22.1602,22.2092,24000.0
2012-05-02 15:15:00,27.22,27.24,27.19,27.19,40000.0,22.2173,22.2337,22.1929,22.1929,40000.0
2012-05-02 15:20:00,27.19,27.24,27.19,27.23,14700.0,22.1929,22.2337,22.1929,22.2255,14700.0
2012-05-02 15:25:00,27.24,27.28,27.21,27.28,27200.0,22.2337,22.2663,22.2092,22.2663,27200.0
2012-05-02 15:30:00,27.28,27.28,27.23,27.28,31800.0,22.2663,22.2663,22.2255,22.2663,31800.0
2012-05-02 15:35:00,27.27,27.32,27.26,27.32,49100.0,22.2582,22.299,22.25,22.299,49100.0
2012-05-02 15:40:00,27.32,27.39,27.31,27.38,70600.0,22.299,22.3561,22.2908,22.3479,70600.0
2012-05-02 15:45:00,27.38,27.43,27.29,27.32,82100.0,22.3479,22.3887,22.2745,22.299,82100.0
2012-05-02 15:50:00,27.32,27.35,27.27,27.27,54900.0,22.299,22.3234,22.2582,22.2582,54900.0
2012-05-02 15:55:00,27.27,27.31,27.26,27.3,110300.0,22.2582,22.2908,22.25,22.2826,110300.0
2012-05-03 09:30:00,27.28,27.45,27.28,27.34,31600.0,22.2663,22.4051,22.2663,22.3153,31600.0
2012-05-03 09:35:00,27.32,27.33,27.11,27.3,48800.0,22.299,22.3071,22.1276,22.2826,48800.0
2012-05-03 09:40:00,27.27,27.29,27.03,27.22,35600.0,22.2582,22.2745,22.0623,22.2173,35600.0
2012-05-03 09:45:00,27.22,27.34,27.21,27.3,35500.0,22.2173,22.3153,22.2092,22.2826,35500.0
2012-05-03 09:50:00,27.3,27.32,27.26,27.29,19300.0,22.2826,22.299,22.25,22.2745,19300.0
2012-05-03 09:55:00,27.28,27.28,27.19,27.22,12800.0,22.2663,22.2663,22.1929,22.2173,12800.0
2012-05-03 10:00:00,27.17,27.18,27.03,27.04,29200.0,22.1765,22.1847,22.0623,22.0704,29200.0
2012-05-03 10:05:00,27.02,27.07,26.97,27.0,74400.0,22.0541,22.0949,22.0133,22.0378,74400.0
2012-05-03 10:10:00,27.0,27.0,26.89,26.93,30800.0,22.0378,22.0378,21.948,21.9806,30800.0
2012-05-03 10:15:00,26.9,26.93,26.85,26.87,11400.0,21.9562,21.9806,21.9153,21.9317,11400.0
2012-05-03 10:20:00,26.84,26.85,26.77,26.85,16700.0,21.9072,21.9153,21.85,21.9153,16700.0
2012-05-03 10:25:00,26.84,26.91,26.8,26.86,113900.0,21.9072,21.9643,21.8745,21.9235,113900.0
2012-05-03 10:30:00,26.86,26.91,26.83,26.89,5900.0,21.9235,21.9643,21.899,21.948,5900.0
2012-05-03 10:35:00,26.9,26.94,26.88,26.92,26300.0,21.9562,21.9888,21.9398,21.9725,26300.0
2012-05-03 10:40:00,26.92,26.99,26.92,26.96,16700.0,21.9725,22.0296,21.9725,22.0051,16700.0
2012-05-03 10:45:00,26.97,26.99,26.94,26.99,29600.0,22.0133,22.0296,21.9888,22.0296,29600.0
2012-05-03 10:50:00,26.98,26.99,26.94,26.97,21200.0,22.0214,22.0296,21.9888,22.0133,21200.0
2012-05-03 10:55:00,26.98,27.03,26.97,27.01,29200.0,22.0214,22.0623,22.0133,22.0459,29200.0
2012-05-03 11:00:00,27.02,27.03,26.92,26.94,11400.0,22.0541,22.0623,21.9725,21.9888,11400.0
2012-05-03 11:05:00,26.96,26.98,26.93,26.97,9800.0,22.0051,22.0214,21.9806,22.0133,9800.0
2012-05-03 11:10:00,26.98,26.99,26.93,26.93,31800.0,22.0214,22.0296,21.9806,21.9806,31800.0
2012-05-03 11:15:00,26.93,26.99,26.92,26.96,36800.0,21.9806,22.0296,21.9725,22.0051,36800.0
2012-05-03 11:20:00,26.97,26.97,26.92,26.94,85200.0,22.0133,22.0133,21.9725,21.9888,85200.0
2012-05-03 11:25:00,26.94,26.94,26.86,26.87,24300.0,21.9888,21.9888,21.9235,21.9317,24300.0
2012-05-03 11:30:00,26.86,26.91,26.8,26.82,24300.0,21.9235,21.9643,21.8745,21.8909,24300.0
2012-05-03 11:35:00,26.82,26.82,26.76,26.77,14200.0,21.8909,21.8909,21.8419,21.85,14200.0
2012-05-03 11:40:00,26.76,26.78,26.75,26.75,8300.0,21.8419,21.8582,21.8337,21.8337,8300.0
2012-05-03 11:45:00,26.75,26.77,26.59,26.6,49800.0,21.8337,21.85,21.7031,21.7113,49800.0
2012-05-03 11:50:00,26.6,26.65,26.59,26.64,11500.0,21.7113,21.7521,21.7031,21.7439,11500.0
2012-05-03 11:55:00,26.64,26.67,26.6,26.63,15400.0,21.7439,21.7684,21.7113,21.7358,15400.0
2012-05-03 12:00:00,26.63,26.65,26.5,26.54,42700.0,21.7358,21.7521,21.6297,21.6623,42700.0
2012-05-03 12:05:00,26.53,26.53,26.45,26.52,39900.0,21.6542,21.6542,21.5889,21.646,39900.0
2012-05-03 12:10:00,26.52,26.52,26.45,26.46,19800.0,21.646,21.646,21.5889,21.597,19800.0
2012-05-03 12:15:00,26.47,26.48,26.46,26.48,11700.0,21.6052,21.6133,21.597,21.6133,11700.0
2012-05-03 12:20:00,26.47,26.48,26.37,26.37,25500.0,21.6052,21.6133,21.5236,21.5236,25500.0
2012-05-03 12:25:00,26.37,26.41,26.32,26.39,58000.0,21.5236,21.5562,21.4827,21.5399,58000.0
2012-05-03 12:30:00,26.4,26.41,26.35,26.4,17900.0,21.548,21.5562,21.5072,21.548,17900.0
2012-05-03 12:35:00,26.4,26.44,26.37,26.41,13100.0,21.548,21.5807,21.5236,21.5562,13100.0
2012-05-03 12:40:00,26.4,26.4,26.33,26.34,43600.0,21.548,21.548,21.4909,21.4991,43600.0
2012-05-03 12:45:00,26.33,26.38,26.32,26.35,20000.0,21.4909,21.5317,21.4827,21.5072,20000.0
2012-05-03 12:50:00,26.35,26.38,26.31,26.31,11500.0,21.5072,21.5317,21.4746,21.4746,11500.0
2012-05-03 12:55:00,26.32,26.33,26.27,26.27,21100.0,21.4827,21.4909,21.4419,21.4419,21100.0
2012-05-03 13:00:00,26.28,26.34,26.26,26.33,55900.0,21.4501,21.4991,21.4338,21.4909,55900.0
2012-05-03 13:05:00,26.33,26.33,26.26,26.29,68200.0,21.4909,21.4909,21.4338,21.4583,68200.0
2012-05-03 13:10:00,26.29,26.29,26.23,26.25,17800.0,21.4583,21.4583,21.4093,21.4256,17800.0
2012-05-03 13:15:00,26.26,26.38,26.26,26.38,29200.0,21.4338,21.5317,21.4338,21.5317,29200.0
2012-05-03 13:20:00,26.38,26.39,26.27,26.28,24800.0,21.5317,21.5399,21.4419,21.4501,24800.0
2012-05-03 13:25:00,26.29,26.36,26.29,26.36,10300.0,21.4583,21.5154,21.4583,21.5154,10300.0
2012-05-03 13:30:00,26.36,26.36,26.26,26.31,10300.0,21.5154,21.5154,21.4338,21.4746,10300.0
2012-05-03 13:35:00,26.31,26.33,26.23,26.23,19100.0,21.4746,21.4909,21.4093,21.4093,19100.0
2012-05-03 13:40:00,26.23,26.23,26.12,26.13,46600.0,21.4093,21.4093,21.3195,21.3277,46600.0
2012-05-03 13:45:00,26.13,26.15,26.09,26.1,52000.0,21.3277,21.344,21.295,21.3032,52000.0
2012-05-03 13:50:00,26.11,26.15,26.08,26.15,78500.0,21.3113,21.344,21.2869,21.344,78500.0
2012-05-03 13:55:00,26.16,26.25,26.16,26.2,76300.0,21.3522,21.4256,21.3522,21.3848,76300.0
2012-05-03 14:00:00,26.17,26.18,26.1,26.1,59900.0,21.3603,21.3685,21.3032,21.3032,59900.0
2012-05-03 14:05:00,26.1,26.15,26.09,26.12,27800.0,21.3032,21.344,21.295,21.3195,27800.0
2012-05-03 14:10:00,26.11,26.17,26.04,26.04,227800.0,21.3113,21.3603,21.2542,21.2542,227800.0
2012-05-03 14:15:00,26.04,26.16,26.04,26.12,18700.0,21.2542,21.3522,21.2542,21.3195,18700.0
2012-05-03 14:20:00,26.12,26.13,26.02,26.08,46500.0,21.3195,21.3277,21.2379,21.2869,46500.0
2012-05-03 14:25:00,26.1,26.1,26.01,26.01,23900.0,21.3032,21.3032,21.2297,21.2297,23900.0
2012-05-03 14:30:00,26.02,26.09,26.0,26.09,23800.0,21.2379,21.295,21.2216,21.295,23800.0
2012-05-03 14:35:00,26.09,26.11,26.04,26.04,18800.0,21.295,21.3113,21.2542,21.2542,18800.0
2012-05-03 14:40:00,26.03,26.08,26.02,26.06,18300.0,21.246,21.2869,21.2379,21.2705,18300.0
2012-05-03 14:45:00,26.06,26.06,25.96,25.96,33100.0,21.2705,21.2705,21.1889,21.1889,33100.0
2012-05-03 14:50:00,25.98,26.06,25.97,26.01,20600.0,21.2052,21.2705,21.1971,21.2297,20600.0
2012-05-03 14:55:00,26.01,26.05,26.0,26.01,14500.0,21.2297,21.2624,21.2216,21.2297,14500.0
2012-05-03 15:00:00,26.01,26.05,26.0,26.05,17400.0,21.2297,21.2624,21.2216,21.2624,17400.0
2012-05-03 15:05:00,26.04,26.05,25.99,26.0,23400.0,21.2542,21.2624,21.2134,21.2216,23400.0
2012-05-03 15:10:00,26.01,26.07,25.99,26.06,33600.0,21.2297,21.2787,21.2134,21.2705,33600.0
2012-05-03 15:15:00,26.06,26.11,26.05,26.07,45800.0,21.2705,21.3113,21.2624,21.2787,45800.0
2012-05-03 15:20:00,26.08,26.12,26.06,26.08,131200.0,21.2869,21.3195,21.2705,21.2869,131200.0
2012-05-03 15:25:00,26.09,26.13,26.09,26.11,82000.0,21.295,21.3277,21.295,21.3113,82000.0
2012-05-03 15:30:00,26.11,26.17,26.1,26.12,105400.0,21.3113,21.3603,21.3032,21.3195,105400.0
2012-05-03 15:35:00,26.13,26.17,26.1,26.1,84500.0,21.3277,21.3603,21.3032,21.3032,84500.0
2012-05-03 15:40:00,26.11,26.2,26.1,26.2,124300.0,21.3113,21.3848,21.3032,21.3848,124300.0
2012-05-03 15:45:00,26.2,26.21,26.14,26.16,196600.0,21.3848,21.393,21.3358,21.3522,196600.0
2012-05-03 15:50:00,26.16,26.16,26.12,26.14,122500.0,21.3522,21.3522,21.3195,21.3358,122500.0
2012-05-03 15:55:00,26.14,26.16,26.11,26.14,125600.0,21.3358,21.3522,21.3113,21.3358,125600.0
2012-05-04 09:30:00,25.87,25.97,25.61,25.79,59100.0,21.1155,21.1971,20.9032,21.0502,59100.0
2012-05-04 09:35:00,25.81,25.93,25.69,25.75,26000.0,21.0665,21.1644,20.9685,21.0175,26000.0
2012-05-04 09:40:00,25.75,25.83,25.69,25.81,31600.0,21.0175,21.0828,20.9685,21.0665,31600.0
2012-05-04 09:45:00,25.8,26.21,25.78,26.16,145600.0,21.0583,21.393,21.042,21.3522,145600.0
2012-05-04 09:50:00,26.16,26.21,26.1,26.1,69200.0,21.3522,21.393,21.3032,21.3032,69200.0
2012-05-04 09:55:00,26.11,26.14,25.92,25.99,111800.0,21.3113,21.3358,21.1563,21.2134,111800.0
2012-05-04 10:00:00,25.99,26.09,25.91,26.0,61700.0,21.2134,21.295,21.1481,21.2216,61700.0
2012-05-04 10:05:00,25.99,26.18,25.99,26.16,58100.0,21.2134,21.3685,21.2134,21.3522,58100.0
2012-05-04 10:10:00,26.15,26.23,26.09,26.1,119200.0,21.344,21.4093,21.295,21.3032,119200.0
2012-05-04 10:15:00,26.1,26.15,26.07,26.07,215500.0,21.3032,21.344,21.2787,21.2787,215500.0
2012-05-04 10:20:00,26.07,26.1,26.0,26.1,26900.0,21.2787,21.3032,21.2216,21.3032,26900.0
2012-05-04 10:25:00,26.09,26.09,25.9,25.91,18300.0,21.295,21.295,21.1399,21.1481,18300.0
2012-05-04 10:30:00,25.9,25.92,25.82,25.9,25300.0,21.1399,21.1563,21.0746,21.1399,25300.0
2012-05-04 10:35:00,25.89,25.99,25.89,25.99,36600.0,21.1318,21.2134,21.1318,21.2134,36600.0
2012-05-04 10:40:00,25.98,26.01,25.94,26.01,17100.0,21.2052,21.2297,21.1726,21.2297,17100.0
2012-05-04 10:45:00,26.01,26.05,25.98,26.04,20400.0,21.2297,21.2624,21.2052,21.2542,20400.0
2012-05-04 10:50:00,26.03,26.11,26.02,26.11,67300.0,21.246,21.3113,21.2379,21.3113,67300.0
2012-05-04 10:55:00,26.12,26.19,26.11,26.18,30500.0,21.3195,21.3766,21.3113,21.3685,30500.0
2012-05-04 11:00:00,26.16,26.17,26.01,26.03,111600.0,21.3522,21.3603,21.2297,21.246,111600.0
2012-05-04 11:05:00,26.03,26.03,25.91,25.92,35000.0,21.246,21.246,21.1481,21.1563,35000.0
2012-05-04 11:10:00,25.92,25.97,25.86,25.86,17700.0,21.1563,21.1971,21.1073,21.1073,17700.0
2012-05-04 11:15:00,25.88,25.88,25.78,25.78,143500.0,21.1236,21.1236,21.042,21.042,143500.0
2012-05-04 11:20:00,25.77,25.78,25.64,25.64,80500.0,21.0338,21.042,20.9277,20.9277,80500.0
2012-05-04 11:25:00,25.65,25.68,25.6,25.61,117500.0,20.9359,20.9604,20.8951,20.9032,117500.0
2012-05-04 11:30:00,25.61,25.61,25.51,25.55,64600.0,20.9032,20.9032,20.8216,20.8543,64600.0
2012-05-04 11:35:00,25.57,25.57,25.46,25.47,93900.0,20.8706,20.8706,20.7808,20.789,93900.0
2012-05-04 11:40:00,25.47,25.65,25.47,25.63,35200.0,20.789,20.9359,20.789,20.9196,35200.0
2012-05-04 11:45:00,25.62,25.67,25.57,25.67,46700.0,20.9114,20.9522,20.8706,20.9522,46700.0
2012-05-04 11:50:00,25.68,25.77,25.63,25.77,38900.0,20.9604,21.0338,20.9196,21.0338,38900.0
2012-05-04 11:55:00,25.76,25.89,25.75,25.89,118500.0,21.0257,21.1318,21.0175,21.1318,118500.0
2012-05-04 12:00:00,25.89,25.93,25.87,25.91,60100.0,21.1318,21.1644,21.1155,21.1481,60100.0
2012-05-04 12:05:00,25.9,25.97,25.9,25.93,39200.0,21.1399,21.1971,21.1399,21.1644,39200.0
2012-05-04 12:10:00,25.93,25.99,25.92,25.94,54700.0,21.1644,21.2134,21.1563,21.1726,54700.0
2012-05-04 12:15:00,25.93,25.94,25.84,25.9,41700.0,21.1644,21.1726,21.091,21.1399,41700.0
2012-05-04 12:20:00,25.91,25.94,25.83,25.84,54400.0,21.1481,21.1726,21.0828,21.091,54400.0
2012-05-04 12:25:00,25.84,25.87,25.78,25.84,84100.0,21.091,21.1155,21.042,21.091,84100.0
2012-05-04 12:30:00,25.84,25.87,25.8,25.82,55000.0,21.091,21.1155,21.0583,21.0746,55000.0
2012-05-04 12:35:00,25.82,25.83,25.66,25.73,67900.0,21.0746,21.0828,20.944,21.0012,67900.0
2012-05-04 12:40:00,25.72,25.77,25.71,25.77,46500.0,20.993,21.0338,20.9849,21.0338,46500.0
2012-05-04 12:45:00,25.77,25.87,25.77,25.84,35200.0,21.0338,21.1155,21.0338,21.091,35200.0
2012-05-04 12:50:00,25.84,25.89,25.77,25.77,54900.0,21.091,21.1318,21.0338,21.0338,54900.0
2012-05-04 12:55:00,25.77,25.78,25.72,25.76,12700.0,21.0338,21.042,20.993,21.0257,12700.0
2012-05-04 13:00:00,25.78,25.82,25.78,25.78,10600.0,21.042,21.0746,21.042,21.042,10600.0
2012-05-04 13:05:00,25.78,25.92,25.78,25.9,64300.0,21.042,21.1563,21.042,21.1399,64300.0
2012-05-04 13:10:00,25.91,25.91,25.77,25.77,17000.0,21.1481,21.1481,21.0338,21.0338,17000.0
2012-05-04 13:15:00,25.77,25.89,25.77,25.82,16000.0,21.0338,21.1318,21.0338,21.0746,16000.0
2012-05-04 13:20:00,25.82,25.83,25.73,25.73,17000.0,21.0746,21.0828,21.0012,21.0012,17000.0
2012-05-04 13:25:00,25.71,25.85,25.71,25.84,23000.0,20.9849,21.0991,20.9849,21.091,23000.0
2012-05-04 13:30:00,25.85,25.87,25.82,25.84,13500.0,21.0991,21.1155,21.0746,21.091,13500.0
2012-05-04 13:35:00,25.84,25.84,25.79,25.82,12500.0,21.091,21.091,21.0502,21.0746,12500.0
2012-05-04 13:40:00,25.83,25.84,25.78,25.79,11400.0,21.0828,21.091,21.042,21.0502,11400.0
2012-05-04 13:45:00,25.79,25.8,25.71,25.76,15000.0,21.0502,21.0583,20.9849,21.0257,15000.0
2012-05-04 13:50:00,25.76,25.79,25.74,25.77,14300.0,21.0257,21.0502,21.0093,21.0338,14300.0
2012-05-04 13:55:00,25.77,25.79,25.74,25.74,11700.0,21.0338,21.0502,21.0093,21.0093,11700.0
2012-05-04 14:00:00,25.74,25.74,25.66,25.71,31200.0,21.0093,21.0093,20.944,20.9849,31200.0
2012-05-04 14:05:00,25.7,25.71,25.65,25.69,24600.0,20.9767,20.9849,20.9359,20.9685,24600.0
2012-05-04 14:10:00,25.69,25.71,25.65,25.66,14900.0,20.9685,20.9849,20.9359,20.944,14900.0
2012-05-04 14:15:00,25.66,25.69,25.59,25.69,40600.0,20.944,20.9685,20.8869,20.9685,40600.0
2012-05-04 14:20:00,25.68,25.7,25.65,25.68,10500.0,20.9604,20.9767,20.9359,20.9604,10500.0
2012-05-04 14:25:00,25.68,25.7,25.66,25.68,9600.0,20.9604,20.9767,20.944,20.9604,9600.0
2012-05-04 14:30:00,25.68,25.68,25.62,25.63,16000.0,20.9604,20.9604,20.9114,20.9196,16000.0
2012-05-04 14:35:00,25.64,25.64,25.53,25.56,36600.0,20.9277,20.9277,20.8379,20.8624,36600.0
2012-05-04 14:40:00,25.56,25.56,25.51,25.56,25000.0,20.8624,20.8624,20.8216,20.8624,25000.0
2012-05-04 14:45:00,25.57,25.61,25.55,25.56,25700.0,20.8706,20.9032,20.8543,20.8624,25700.0
2012-05-04 14:50:00,25.56,25.56,25.46,25.49,31400.0,20.8624,20.8624,20.7808,20.8053,31400.0
2012-05-04 14:55:00,25.48,25.59,25.48,25.55,45700.0,20.7971,20.8869,20.7971,20.8543,45700.0
2012-05-04 15:00:00,25.55,25.61,25.55,25.61,24800.0,20.8543,20.9032,20.8543,20.9032,24800.0
2012-05-04 15:05:00,25.61,25.64,25.58,25.63,30300.0,20.9032,20.9277,20.8787,20.9196,30300.0
2012-05-04 15:10:00,25.63,25.64,25.57,25.58,90500.0,20.9196,20.9277,20.8706,20.8787,90500.0
2012-05-04 15:15:00,25.58,25.62,25.56,25.57,25200.0,20.8787,20.9114,20.8624,20.8706,25200.0
2012-05-04 15:20:00,25.58,25.63,25.57,25.61,16300.0,20.8787,20.9196,20.8706,20.9032,16300.0
2012-05-04 15:25:00,25.6,25.6,25.53,25.6,24200.0,20.8951,20.8951,20.8379,20.8951,24200.0
2012-05-04 15:30:00,25.59,25.64,25.59,25.64,60200.0,20.8869,20.9277,20.8869,20.9277,60200.0
2012-05-04 15:35:00,25.63,25.67,25.61,25.63,35900.0,20.9196,20.9522,20.9032,20.9196,35900.0
2012-05-04 15:40:00,25.63,25.71,25.63,25.71,57000.0,20.9196,20.9849,20.9196,20.9849,57000.0
2012-05-04 15:45:00,25.71,25.79,25.69,25.73,202000.0,20.9849,21.0502,20.9685,21.0012,202000.0
2012-05-04 15:50:00,25.73,25.73,25.58,25.59,205700.0,21.0012,21.0012,20.8787,20.8869,205700.0
2012-05-04 15:55:00,25.59,25.64,25.56,25.57,195400.0,20.8869,20.9277,20.8624,20.8706,195400.0
2012-05-07 09:30:00,25.24,25.32,25.05,25.25,66600.0,20.6012,20.6665,20.4462,20.6094,66600.0
2012-05-07 09:35:00,25.25,25.28,25.12,25.16,133900.0,20.6094,20.6339,20.5033,20.5359,133900.0
2012-05-07 09:40:00,25.18,25.24,25.14,25.15,106300.0,20.5523,20.6012,20.5196,20.5278,106300.0
2012-05-07 09:45:00,25.14,25.14,24.94,24.94,81000.0,20.5196,20.5196,20.3564,20.3564,81000.0
2012-05-07 09:50:00,24.96,25.11,24.95,25.07,82500.0,20.3727,20.4951,20.3645,20.4625,82500.0
2012-05-07 09:55:00,25.03,25.28,24.95,25.27,78700.0,20.4298,20.6339,20.3645,20.6257,78700.0
2012-05-07 10:00:00,25.27,25.38,25.26,25.35,45100.0,20.6257,20.7155,20.6176,20.691,45100.0
2012-05-07 10:05:00,25.34,25.42,25.3,25.31,38400.0,20.6829,20.7482,20.6502,20.6584,38400.0
2012-05-07 10:10:00,25.31,25.36,25.18,25.24,75800.0,20.6584,20.6992,20.5523,20.6012,75800.0
2012-05-07 10:15:00,25.24,25.44,25.22,25.4,42400.0,20.6012,20.7645,20.5849,20.7318,42400.0
2012-05-07 10:20:00,25.42,25.46,25.3,25.46,181400.0,20.7482,20.7808,20.6502,20.7808,181400.0
2012-05-07 10:25:00,25.43,25.44,25.17,25.23,29700.0,20.7563,20.7645,20.5441,20.5931,29700.0
2012-05-07 10:30:00,25.24,25.3,25.22,25.23,67300.0,20.6012,20.6502,20.5849,20.5931,67300.0
2012-05-07 10:35:00,25.24,25.32,25.2,25.32,46200.0,20.6012,20.6665,20.5686,20.6665,46200.0
2012-05-07 10:40:00,25.32,25.34,25.2,25.29,44100.0,20.6665,20.6829,20.5686,20.642,44100.0
2012-05-07 10:45:00,25.29,25.44,25.29,25.44,79400.0,20.642,20.7645,20.642,20.7645,79400.0
2012-05-07 10:50:00,25.44,25.51,25.42,25.47,55100.0,20.7645,20.8216,20.7482,20.789,55100.0
2012-05-07 10:55:00,25.46,25.47,25.38,25.42,61400.0,20.7808,20.789,20.7155,20.7482,61400.0
2012-05-07 11:00:00,25.42,25.51,25.39,25.4,35300.0,20.7482,20.8216,20.7237,20.7318,35300.0
2012-05-07 11:05:00,25.39,25.46,25.37,25.4,64900.0,20.7237,20.7808,20.7073,20.7318,64900.0
2012-05-07 11:10:00,25.41,25.49,25.39,25.46,21300.0,20.74,20.8053,20.7237,20.7808,21300.0
2012-05-07 11:15:00,25.46,25.46,25.41,25.44,18900.0,20.7808,20.7808,20.74,20.7645,18900.0
2012-05-07 11:20:00,25.45,25.53,25.44,25.52,24500.0,20.7726,20.8379,20.7645,20.8298,24500.0
2012-05-07 11:25:00,25.52,25.52,25.42,25.5,17300.0,20.8298,20.8298,20.7482,20.8135,17300.0
2012-05-07 11:30:00,25.5,25.53,25.47,25.52,38300.0,20.8135,20.8379,20.789,20.8298,38300.0
2012-05-07 11:35:00,25.53,25.55,25.51,25.52,15600.0,20.8379,20.8543,20.8216,20.8298,15600.0
2012-05-07 11:40:00,25.52,25.56,25.51,25.53,15200.0,20.8298,20.8624,20.8216,20.8379,15200.0
2012-05-07 11:45:00,25.52,25.56,25.51,25.52,20400.0,20.8298,20.8624,20.8216,20.8298,20400.0
2012-05-07 11:50:00,25.52,25.55,25.51,25.51,8200.0,20.8298,20.8543,20.8216,20.8216,8200.0
2012-05-07 11:55:00,25.5,25.55,25.48,25.55,26200.0,20.8135,20.8543,20.7971,20.8543,26200.0
2012-05-07 12:00:00,25.54,25.6,25.53,25.6,30200.0,20.8461,20.8951,20.8379,20.8951,30200.0
2012-05-07 12:05:00,25.59,25.64,25.54,25.54,31500.0,20.8869,20.9277,20.8461,20.8461,31500.0
2012-05-07 12:10:00,25.53,25.55,25.48,25.51,26900.0,20.8379,20.8543,20.7971,20.8216,26900.0
2012-05-07 12:15:00,25.51,25.52,25.46,25.52,131300.0,20.8216,20.8298,20.7808,20.8298,131300.0
2012-05-07 12:20:00,25.51,25.57,25.47,25.56,85900.0,20.8216,20.8706,20.789,20.8624,85900.0
2012-05-07 12:25:00,25.55,25.55,25.51,25.55,33700.0,20.8543,20.8543,20.8216,20.8543,33700.0
2012-05-07 12:30:00,25.56,25.71,25.56,25.7,32400.0,20.8624,20.9849,20.8624,20.9767,32400.0
2012-05-07 12:35:00,25.69,25.69,25.58,25.59,15700.0,20.9685,20.9685,20.8787,20.8869,15700.0
2012-05-07 12:40:00,25.58,25.58,25.52,25.52,28000.0,20.8787,20.8787,20.8298,20.8298,28000.0
2012-05-07 12:45:00,25.53,25.56,25.52,25.55,9300.0,20.8379,20.8624,20.8298,20.8543,9300.0
2012-05-07 12:50:00,25.55,25.56,25.51,25.52,10700.0,20.8543,20.8624,20.8216,20.8298,10700.0
2012-05-07 12:55:00,25.51,25.52,25.44,25.5,19600.0,20.8216,20.8298,20.7645,20.8135,19600.0
2012-05-07 13:00:00,25.52,25.54,25.5,25.53,12100.0,20.8298,20.8461,20.8135,20.8379,12100.0
2012-05-07 13:05:00,25.54,25.55,25.51,25.51,11700.0,20.8461,20.8543,20.8216,20.8216,11700.0
2012-05-07 13:10:00,25.52,25.56,25.5,25.54,23200.0,20.8298,20.8624,20.8135,20.8461,23200.0
2012-05-07 13:15:00,25.53,25.57,25.53,25.54,16100.0,20.8379,20.8706,20.8379,20.8461,16100.0
2012-05-07 13:20:00,25.54,25.62,25.46,25.48,53100.0,20.8461,20.9114,20.7808,20.7971,53100.0
2012-05-07 13:25:00,25.47,25.49,25.41,25.47,13900.0,20.789,20.8053,20.74,20.789,13900.0
2012-05-07 13:30:00,25.48,25.52,25.46,25.5,20800.0,20.7971,20.8298,20.7808,20.8135,20800.0
2012-05-07 13:35:00,25.51,25.56,25.5,25.52,18500.0,20.8216,20.8624,20.8135,20.8298,18500.0
2012-05-07 13:40:00,25.52,25.56,25.48,25.49,44300.0,20.8298,20.8624,20.7971,20.8053,44300.0
2012-05-07 13:45:00,25.5,25.54,25.46,25.5,15200.0,20.8135,20.8461,20.7808,20.8135,15200.0
2012-05-07 13:50:00,25.5,25.52,25.47,25.48,19900.0,20.8135,20.8298,20.789,20.7971,19900.0
2012-05-07 13:55:00,25.5,25.51,25.41,25.43,25600.0,20.8135,20.8216,20.74,20.7563,25600.0
2012-05-07 14:00:00,25.44,25.49,25.43,25.43,18900.0,20.7645,20.8053,20.7563,20.7563,18900.0
2012-05-07 14:05:00,25.43,25.47,25.43,25.43,8700.0,20.7563,20.789,20.7563,20.7563,8700.0
2012-05-07 14:10:00,25.43,25.45,25.4,25.43,13400.0,20.7563,20.7726,20.7318,20.7563,13400.0
2012-05-07 14:15:00,25.42,25.46,25.36,25.39,17200.0,20.7482,20.7808,20.6992,20.7237,17200.0
2012-05-07 14:20:00,25.38,25.38,25.33,25.35,22400.0,20.7155,20.7155,20.6747,20.691,22400.0
2012-05-07 14:25:00,25.35,25.38,25.32,25.33,23700.0,20.691,20.7155,20.6665,20.6747,23700.0
2012-05-07 14:30:00,25.34,25.34,25.27,25.28,28700.0,20.6829,20.6829,20.6257,20.6339,28700.0
2012-05-07 14:35:00,25.28,25.29,25.25,25.28,18700.0,20.6339,20.642,20.6094,20.6339,18700.0
2012-05-07 14:40:00,25.28,25.28,25.23,25.25,19700.0,20.6339,20.6339,20.5931,20.6094,19700.0
2012-05-07 14:45:00,25.27,25.3,25.27,25.27,14300.0,20.6257,20.6502,20.6257,20.6257,14300.0
2012-05-07 14:50:00,25.27,25.32,25.25,25.29,43700.0,20.6257,20.6665,20.6094,20.642,43700.0
2012-05-07 14:55:00,25.28,25.31,25.27,25.3,14500.0,20.6339,20.6584,20.6257,20.6502,14500.0
2012-05-07 15:00:00,25.3,25.34,25.27,25.28,26300.0,20.6502,20.6829,20.6257,20.6339,26300.0
2012-05-07 15:05:00,25.27,25.32,25.22,25.22,28100.0,20.6257,20.6665,20.5849,20.5849,28100.0
2012-05-07 15:10:00,25.22,25.3,25.22,25.26,32400.0,20.5849,20.6502,20.5849,20.6176,32400.0
2012-05-07 15:15:00,25.26,25.31,25.22,25.28,23000.0,20.6176,20.6584,20.5849,20.6339,23000.0
2012-05-07 15:20:00,25.29,25.32,25.26,25.29,29000.0,20.642,20.6665,20.6176,20.642,29000.0
2012-05-07 15:25:00,25.28,25.33,25.23,25.27,36300.0,20.6339,20.6747,20.5931,20.6257,36300.0
2012-05-07 15:30:00,25.27,25.31,25.24,25.31,28000.0,20.6257,20.6584,20.6012,20.6584,28000.0
2012-05-07 15:35:00,25.3,25.33,25.24,25.28,41400.0,20.6502,20.6747,20.6012,20.6339,41400.0
2012-05-07 15:40:00,25.28,25.28,25.15,25.19,84200.0,20.6339,20.6339,20.5278,20.5604,84200.0
2012-05-07 15:45:00,25.19,25.23,25.08,25.13,159000.0,20.5604,20.5931,20.4706,20.5115,159000.0
2012-05-07 15:50:00,25.15,25.21,25.1,25.15,147100.0,20.5278,20.5768,20.487,20.5278,147100.0
2012-05-07 15:55:00,25.15,25.26,25.15,25.25,124900.0,20.5278,20.6176,20.5278,20.6094,124900.0
2012-05-08 09:30:00,25.1,25.13,24.84,24.84,57000.0,20.487,20.5115,20.2748,20.2748,57000.0
2012-05-08 09:35:00,24.86,24.86,24.54,24.54,56300.0,20.2911,20.2911,20.0299,20.0299,56300.0
2012-05-08 09:40:00,24.55,24.89,24.53,24.87,179500.0,20.038,20.3156,20.0217,20.2992,179500.0
2012-05-08 09:45:00,24.89,25.06,24.78,24.99,88700.0,20.3156,20.4543,20.2258,20.3972,88700.0
2012-05-08 09:50:00,24.99,25.0,24.78,24.9,89600.0,20.3972,20.4053,20.2258,20.3237,89600.0
2012-05-08 09:55:00,24.89,24.94,24.83,24.89,130800.0,20.3156,20.3564,20.2666,20.3156,130800.0
2012-05-08 10:00:00,24.89,24.91,24.75,24.77,107200.0,20.3156,20.3319,20.2013,20.2176,107200.0
2012-05-08 10:05:00,24.76,24.85,24.75,24.84,159700.0,20.2095,20.2829,20.2013,20.2748,159700.0
2012-05-08 10:10:00,24.84,24.86,24.75,24.78,88800.0,20.2748,20.2911,20.2013,20.2258,88800.0
2012-05-08 10:15:00,24.77,24.8,24.72,24.78,50600.0,20.2176,20.2421,20.1768,20.2258,50600.0
2012-05-08 10:20:00,24.79,24.79,24.63,24.64,34000.0,20.2339,20.2339,20.1033,20.1115,34000.0
2012-05-08 10:25:00,24.63,24.7,24.6,24.65,48000.0,20.1033,20.1605,20.0789,20.1197,48000.0
2012-05-08 10:30:00,24.65,24.65,24.5,24.51,47600.0,20.1197,20.1197,19.9972,20.0054,47600.0
2012-05-08 10:35:00,24.5,24.51,24.42,24.45,35500.0,19.9972,20.0054,19.9319,19.9564,35500.0
2012-05-08 10:40:00,24.45,24.49,24.39,24.4,49200.0,19.9564,19.9891,19.9075,19.9156,49200.0
2012-05-08 10:45:00,24.4,24.46,24.39,24.4,50800.0,19.9156,19.9646,19.9075,19.9156,50800.0
2012-05-08 10:50:00,24.39,24.52,24.37,24.49,43800.0,19.9075,20.0136,19.8911,19.9891,43800.0
2012-05-08 10:55:00,24.48,24.52,24.39,24.42,136500.0,19.9809,20.0136,19.9075,19.9319,136500.0
2012-05-08 11:00:00,24.42,24.43,24.34,24.37,151300.0,19.9319,19.9401,19.8666,19.8911,151300.0
2012-05-08 11:05:00,24.36,24.37,24.18,24.19,168500.0,19.883,19.8911,19.736,19.7442,168500.0
2012-05-08 11:10:00,24.2,24.24,24.14,24.22,49700.0,19.7524,19.785,19.7034,19.7687,49700.0
2012-05-08 11:15:00,24.22,24.28,24.16,24.27,40600.0,19.7687,19.8177,19.7197,19.8095,40600.0
2012-05-08 11:20:00,24.26,24.29,24.17,24.2,52000.0,19.8013,19.8258,19.7279,19.7524,52000.0
2012-05-08 11:25:00,24.2,24.24,24.18,24.23,176400.0,19.7524,19.785,19.736,19.7769,176400.0
2012-05-08 11:30:00,24.23,24.32,24.2,24.31,62100.0,19.7769,19.8503,19.7524,19.8422,62100.0
2012-05-08 11:35:00,24.3,24.35,24.29,24.35,44300.0,19.834,19.8748,19.8258,19.8748,44300.0
2012-05-08 11:40:00,24.36,24.38,24.25,24.34,85100.0,19.883,19.8993,19.7932,19.8666,85100.0
2012-05-08 11:45:00,24.34,24.36,24.25,24.34,68900.0,19.8666,19.883,19.7932,19.8666,68900.0
2012-05-08 11:50:00,24.35,24.46,24.33,24.4,91400.0,19.8748,19.9646,19.8585,19.9156,91400.0
2012-05-08 11:55:00,24.42,24.42,24.3,24.33,30700.0,19.9319,19.9319,19.834,19.8585,30700.0
2012-05-08 12:00:00,24.33,24.38,24.26,24.27,232400.0,19.8585,19.8993,19.8013,19.8095,232400.0
2012-05-08 12:05:00,24.27,24.28,24.2,24.25,61400.0,19.8095,19.8177,19.7524,19.7932,61400.0
2012-05-08 12:10:00,24.24,24.28,24.21,24.28,25300.0,19.785,19.8177,19.7605,19.8177,25300.0
2012-05-08 12:15:00,24.27,24.28,24.22,24.25,20300.0,19.8095,19.8177,19.7687,19.7932,20300.0
2012-05-08 12:20:00,24.27,24.28,24.19,24.19,31400.0,19.8095,19.8177,19.7442,19.7442,31400.0
2012-05-08 12:25:00,24.18,24.27,24.15,24.25,23300.0,19.736,19.8095,19.7116,19.7932,23300.0
2012-05-08 12:30:00,24.25,24.25,24.16,24.18,31600.0,19.7932,19.7932,19.7197,19.736,31600.0
2012-05-08 12:35:00,24.19,24.21,24.12,24.2,138500.0,19.7442,19.7605,19.6871,19.7524,138500.0
2012-05-08 12:40:00,24.21,24.22,24.14,24.14,67000.0,19.7605,19.7687,19.7034,19.7034,67000.0
2012-05-08 12:45:00,24.14,24.16,24.07,24.1,149500.0,19.7034,19.7197,19.6463,19.6708,149500.0
2012-05-08 12:50:00,24.09,24.11,24.01,24.03,252100.0,19.6626,19.6789,19.5973,19.6136,252100.0
2012-05-08 12:55:00,24.04,24.14,24.04,24.07,49700.0,19.6218,19.7034,19.6218,19.6463,49700.0
2012-05-08 13:00:00,24.08,24.13,24.05,24.12,25200.0,19.6544,19.6952,19.6299,19.6871,25200.0
2012-05-08 13:05:00,24.12,24.2,24.12,24.2,59500.0,19.6871,19.7524,19.6871,19.7524,59500.0
2012-05-08 13:10:00,24.2,24.26,24.2,24.23,64700.0,19.7524,19.8013,19.7524,19.7769,64700.0
2012-05-08 13:15:00,24.22,24.35,24.22,24.29,92300.0,19.7687,19.8748,19.7687,19.8258,92300.0
2012-05-08 13:20:00,24.3,24.33,24.24,24.24,53300.0,19.834,19.8585,19.785,19.785,53300.0
2012-05-08 13:25:00,24.24,24.35,24.21,24.32,449200.0,19.785,19.8748,19.7605,19.8503,449200.0
2012-05-08 13:30:00,24.32,24.51,24.32,24.5,265400.0,19.8503,20.0054,19.8503,19.9972,265400.0
2012-05-08 13:35:00,24.5,24.58,24.48,24.54,124700.0,19.9972,20.0625,19.9809,20.0299,124700.0
2012-05-08 13:40:00,24.54,24.58,24.49,24.55,58400.0,20.0299,20.0625,19.9891,20.038,58400.0
2012-05-08 13:45:00,24.54,24.64,24.54,24.56,58700.0,20.0299,20.1115,20.0299,20.0462,58700.0
2012-05-08 13:50:00,24.57,24.6,24.46,24.49,110300.0,20.0544,20.0789,19.9646,19.9891,110300.0
2012-05-08 13:55:00,24.49,24.51,24.44,24.51,48200.0,19.9891,20.0054,19.9483,20.0054,48200.0
2012-05-08 14:00:00,24.52,24.55,24.47,24.47,35300.0,20.0136,20.038,19.9728,19.9728,35300.0
2012-05-08 14:05:00,24.48,24.54,24.48,24.53,34100.0,19.9809,20.0299,19.9809,20.0217,34100.0
2012-05-08 14:10:00,24.52,24.52,24.43,24.44,21300.0,20.0136,20.0136,19.9401,19.9483,21300.0
2012-05-08 14:15:00,24.44,24.47,24.44,24.47,35800.0,19.9483,19.9728,19.9483,19.9728,35800.0
2012-05-08 14:20:00,24.46,24.52,24.46,24.5,35500.0,19.9646,20.0136,19.9646,19.9972,35500.0
2012-05-08 14:25:00,24.51,24.57,24.51,24.57,55400.0,20.0054,20.0544,20.0054,20.0544,55400.0
2012-05-08 14:30:00,24.57,24.62,24.53,24.54,55400.0,20.0544,20.0952,20.0217,20.0299,55400.0
2012-05-08 14:35:00,24.54,24.65,24.53,24.61,63700.0,20.0299,20.1197,20.0217,20.087,63700.0
2012-05-08 14:40:00,24.61,24.67,24.56,24.56,65500.0,20.087,20.136,20.0462,20.0462,65500.0
2012-05-08 14:45:00,24.56,24.64,24.56,24.63,30000.0,20.0462,20.1115,20.0462,20.1033,30000.0
2012-05-08 14:50:00,24.62,24.7,24.6,24.64,42100.0,20.0952,20.1605,20.0789,20.1115,42100.0
2012-05-08 14:55:00,24.64,24.65,24.59,24.61,168300.0,20.1115,20.1197,20.0707,20.087,168300.0
2012-05-08 15:00:00,24.61,24.71,24.56,24.69,231500.0,20.087,20.1686,20.0462,20.1523,231500.0
2012-05-08 15:05:00,24.68,24.68,24.6,24.63,164200.0,20.1442,20.1442,20.0789,20.1033,164200.0
2012-05-08 15:10:00,24.65,24.77,24.63,24.77,48200.0,20.1197,20.2176,20.1033,20.2176,48200.0
2012-05-08 15:15:00,24.77,24.91,24.76,24.91,206500.0,20.2176,20.3319,20.2095,20.3319,206500.0
2012-05-08 15:20:00,24.9,24.9,24.72,24.73,115300.0,20.3237,20.3237,20.1768,20.185,115300.0
2012-05-08 15:25:00,24.73,24.81,24.65,24.73,212200.0,20.185,20.2503,20.1197,20.185,212200.0
2012-05-08 15:30:00,24.74,24.76,24.64,24.65,52500.0,20.1931,20.2095,20.1115,20.1197,52500.0
2012-05-08 15:35:00,24.65,24.82,24.65,24.76,93300.0,20.1197,20.2584,20.1197,20.2095,93300.0
2012-05-08 15:40:00,24.76,24.78,24.67,24.73,57000.0,20.2095,20.2258,20.136,20.185,57000.0
2012-05-08 15:45:00,24.75,24.75,24.6,24.6,161700.0,20.2013,20.2013,20.0789,20.0789,161700.0
2012-05-08 15:50:00,24.6,24.73,24.6,24.71,228200.0,20.0789,20.185,20.0789,20.1686,228200.0
2012-05-08 15:55:00,24.72,24.77,24.64,24.67,315100.0,20.1768,20.2176,20.1115,20.136,315100.0
2012-05-09 09:30:00,24.21,24.46,24.05,24.18,72400.0,19.7605,19.9646,19.6299,19.736,72400.0
2012-05-09 09:35:00,24.2,24.27,24.02,24.11,202000.0,19.7524,19.8095,19.6055,19.6789,202000.0
2012-05-09 09:40:00,24.11,24.16,24.05,24.08,59200.0,19.6789,19.7197,19.6299,19.6544,59200.0
2012-05-09 09:45:00,24.08,24.12,24.05,24.05,62700.0,19.6544,19.6871,19.6299,19.6299,62700.0
2012-05-09 09:50:00,24.06,24.06,23.95,23.95,84500.0,19.6381,19.6381,19.5483,19.5483,84500.0
2012-05-09 09:55:00,23.95,24.01,23.84,24.0,111100.0,19.5483,19.5973,19.4585,19.5891,111100.0
2012-05-09 10:00:00,24.02,24.05,23.92,24.01,81800.0,19.6055,19.6299,19.5238,19.5973,81800.0
2012-05-09 10:05:00,23.99,24.02,23.9,23.96,76400.0,19.581,19.6055,19.5075,19.5565,76400.0
2012-05-09 10:10:00,23.97,24.01,23.91,23.94,50500.0,19.5646,19.5973,19.5157,19.5402,50500.0
2012-05-09 10:15:00,23.95,24.01,23.9,23.97,143100.0,19.5483,19.5973,19.5075,19.5646,143100.0
2012-05-09 10:20:00,23.98,24.0,23.9,23.97,53100.0,19.5728,19.5891,19.5075,19.5646,53100.0
2012-05-09 10:25:00,23.97,24.0,23.9,23.92,62200.0,19.5646,19.5891,19.5075,19.5238,62200.0
2012-05-09 10:30:00,23.93,24.0,23.88,24.0,77100.0,19.532,19.5891,19.4912,19.5891,77100.0
2012-05-09 10:35:00,23.99,24.03,23.95,24.03,38200.0,19.581,19.6136,19.5483,19.6136,38200.0
2012-05-09 10:40:00,24.04,24.09,24.0,24.07,89800.0,19.6218,19.6626,19.5891,19.6463,89800.0
2012-05-09 10:45:00,24.07,24.15,24.04,24.04,61600.0,19.6463,19.7116,19.6218,19.6218,61600.0
2012-05-09 10:50:00,24.05,24.08,24.01,24.08,33200.0,19.6299,19.6544,19.5973,19.6544,33200.0
2012-05-09 10:55:00,24.07,24.1,24.03,24.08,57500.0,19.6463,19.6708,19.6136,19.6544,57500.0
2012-05-09 11:00:00,24.07,24.13,24.0,24.13,48800.0,19.6463,19.6952,19.5891,19.6952,48800.0
2012-05-09 11:05:00,24.13,24.18,24.08,24.17,53300.0,19.6952,19.736,19.6544,19.7279,53300.0
2012-05-09 11:10:00,24.18,24.39,24.18,24.36,125900.0,19.736,19.9075,19.736,19.883,125900.0
2012-05-09 11:15:00,24.36,24.4,24.3,24.32,44000.0,19.883,19.9156,19.834,19.8503,44000.0
2012-05-09 11:20:00,24.34,24.49,24.34,24.45,64900.0,19.8666,19.9891,19.8666,19.9564,64900.0
2012-05-09 11:25:00,24.46,24.5,24.41,24.46,20200.0,19.9646,19.9972,19.9238,19.9646,20200.0
2012-05-09 11:30:00,24.46,24.47,24.41,24.44,44700.0,19.9646,19.9728,19.9238,19.9483,44700.0
2012-05-09 11:35:00,24.45,24.57,24.43,24.57,35100.0,19.9564,20.0544,19.9401,20.0544,35100.0
2012-05-09 11:40:00,24.57,24.61,24.56,24.61,33200.0,20.0544,20.087,20.0462,20.087,33200.0
2012-05-09 11:45:00,24.61,24.72,24.61,24.64,36100.0,20.087,20.1768,20.087,20.1115,36100.0
2012-05-09 11:50:00,24.64,24.65,24.57,24.65,36400.0,20.1115,20.1197,20.0544,20.1197,36400.0
2012-05-09 11:55:00,24.65,24.69,24.58,24.58,46900.0,20.1197,20.1523,20.0625,20.0625,46900.0
2012-05-09 12:00:00,24.58,24.59,24.53,24.58,11200.0,20.0625,20.0707,20.0217,20.0625,11200.0
2012-05-09 12:05:00,24.6,24.62,24.51,24.51,39700.0,20.0789,20.0952,20.0054,20.0054,39700.0
2012-05-09 12:10:00,24.5,24.53,24.46,24.52,36500.0,19.9972,20.0217,19.9646,20.0136,36500.0
2012-05-09 12:15:00,24.53,24.64,24.51,24.63,66900.0,20.0217,20.1115,20.0054,20.1033,66900.0
2012-05-09 12:20:00,24.63,24.7,24.6,24.62,26800.0,20.1033,20.1605,20.0789,20.0952,26800.0
2012-05-09 12:25:00,24.61,24.7,24.59,24.68,22600.0,20.087,20.1605,20.0707,20.1442,22600.0
2012-05-09 12:30:00,24.67,24.67,24.48,24.53,126300.0,20.136,20.136,19.9809,20.0217,126300.0
2012-05-09 12:35:00,24.54,24.56,24.44,24.47,17900.0,20.0299,20.0462,19.9483,19.9728,17900.0
2012-05-09 12:40:00,24.48,24.5,24.43,24.49,25600.0,19.9809,19.9972,19.9401,19.9891,25600.0
2012-05-09 12:45:00,24.49,24.55,24.45,24.52,36500.0,19.9891,20.038,19.9564,20.0136,36500.0
2012-05-09 12:50:00,24.53,24.59,24.47,24.52,20100.0,20.0217,20.0707,19.9728,20.0136,20100.0
2012-05-09 12:55:00,24.52,24.58,24.51,24.57,21000.0,20.0136,20.0625,20.0054,20.0544,21000.0
2012-05-09 13:00:00,24.57,24.71,24.56,24.71,30700.0,20.0544,20.1686,20.0462,20.1686,30700.0
2012-05-09 13:05:00,24.69,24.71,24.6,24.63,142200.0,20.1523,20.1686,20.0789,20.1033,142200.0
2012-05-09 13:10:00,24.63,24.68,24.57,24.57,45300.0,20.1033,20.1442,20.0544,20.0544,45300.0
2012-05-09 13:15:00,24.56,24.68,24.56,24.62,45200.0,20.0462,20.1442,20.0462,20.0952,45200.0
2012-05-09 13:20:00,24.61,24.75,24.61,24.67,110200.0,20.087,20.2013,20.087,20.136,110200.0
2012-05-09 13:25:00,24.67,24.72,24.6,24.6,65900.0,20.136,20.1768,20.0789,20.0789,65900.0
2012-05-09 13:30:00,24.62,24.68,24.57,24.68,60700.0,20.0952,20.1442,20.0544,20.1442,60700.0
2012-05-09 13:35:00,24.68,24.75,24.65,24.66,48300.0,20.1442,20.2013,20.1197,20.1278,48300.0
2012-05-09 13:40:00,24.66,24.81,24.66,24.79,59400.0,20.1278,20.2503,20.1278,20.2339,59400.0
2012-05-09 13:45:00,24.79,24.85,24.72,24.84,46500.0,20.2339,20.2829,20.1768,20.2748,46500.0
2012-05-09 13:50:00,24.84,24.98,24.84,24.92,93000.0,20.2748,20.389,20.2748,20.34,93000.0
2012-05-09 13:55:00,24.92,24.96,24.87,24.87,55700.0,20.34,20.3727,20.2992,20.2992,55700.0
2012-05-09 14:00:00,24.87,24.91,24.86,24.89,42100.0,20.2992,20.3319,20.2911,20.3156,42100.0
2012-05-09 14:05:00,24.88,24.93,24.88,24.89,93400.0,20.3074,20.3482,20.3074,20.3156,93400.0
2012-05-09 14:10:00,24.88,24.92,24.87,24.92,65300.0,20.3074,20.34,20.2992,20.34,65300.0
2012-05-09 14:15:00,24.92,24.96,24.86,24.88,63000.0,20.34,20.3727,20.2911,20.3074,63000.0
2012-05-09 14:20:00,24.87,25.0,24.87,24.96,64200.0,20.2992,20.4053,20.2992,20.3727,64200.0
2012-05-09 14:25:00,24.96,25.05,24.96,25.0,63700.0,20.3727,20.4462,20.3727,20.4053,63700.0
2012-05-09 14:30:00,25.0,25.01,24.93,25.0,81800.0,20.4053,20.4135,20.3482,20.4053,81800.0
2012-05-09 14:35:00,24.99,25.0,24.94,24.98,39200.0,20.3972,20.4053,20.3564,20.389,39200.0
2012-05-09 14:40:00,24.98,25.01,24.94,25.0,58700.0,20.389,20.4135,20.3564,20.4053,58700.0
2012-05-09 14:45:00,25.0,25.0,24.9,24.9,26400.0,20.4053,20.4053,20.3237,20.3237,26400.0
2012-05-09 14:50:00,24.9,25.01,24.9,24.96,38200.0,20.3237,20.4135,20.3237,20.3727,38200.0
2012-05-09 14:55:00,24.96,24.97,24.93,24.96,28500.0,20.3727,20.3809,20.3482,20.3727,28500.0
2012-05-09 15:00:00,24.96,24.97,24.88,24.9,46600.0,20.3727,20.3809,20.3074,20.3237,46600.0
2012-05-09 15:05:00,24.9,24.94,24.87,24.93,31100.0,20.3237,20.3564,20.2992,20.3482,31100.0
2012-05-09 15:10:00,24.93,24.94,24.86,24.89,48700.0,20.3482,20.3564,20.2911,20.3156,48700.0
2012-05-09 15:15:00,24.89,24.97,24.87,24.96,50700.0,20.3156,20.3809,20.2992,20.3727,50700.0
2012-05-09 15:20:00,24.96,25.0,24.89,24.9,115800.0,20.3727,20.4053,20.3156,20.3237,115800.0
2012-05-09 15:25:00,24.9,24.92,24.84,24.86,57500.0,20.3237,20.34,20.2748,20.2911,57500.0
2012-05-09 15:30:00,24.86,24.96,24.83,24.95,81900.0,20.2911,20.3727,20.2666,20.3645,81900.0
2012-05-09 15:35:00,24.95,24.99,24.9,24.96,125400.0,20.3645,20.3972,20.3237,20.3727,125400.0
2012-05-09 15:40:00,24.96,25.06,24.95,25.01,90800.0,20.3727,20.4543,20.3645,20.4135,90800.0
2012-05-09 15:45:00,25.01,25.04,24.99,25.02,114200.0,20.4135,20.438,20.3972,20.4217,114200.0
2012-05-09 15:50:00,25.01,25.01,24.94,24.95,184300.0,20.4135,20.4135,20.3564,20.3645,184300.0
2012-05-09 15:55:00,24.94,24.98,24.9,24.93,223500.0,20.3564,20.389,20.3237,20.3482,223500.0
2012-05-10 09:30:00,25.27,25.28,25.14,25.19,20200.0,20.6257,20.6339,20.5196,20.5604,20200.0
2012-05-10 09:35:00,25.15,25.19,24.66,24.73,37500.0,20.5278,20.5604,20.1278,20.185,37500.0
2012-05-10 09:40:00,24.74,24.79,24.5,24.79,50500.0,20.1931,20.2339,19.9972,20.2339,50500.0
2012-05-10 09:45:00,24.81,24.96,24.73,24.96,30100.0,20.2503,20.3727,20.185,20.3727,30100.0
2012-05-10 09:50:00,24.97,24.98,24.81,24.83,23500.0,20.3809,20.389,20.2503,20.2666,23500.0
2012-05-10 09:55:00,24.84,25.01,24.81,24.86,15300.0,20.2748,20.4135,20.2503,20.2911,15300.0
2012-05-10 10:00:00,24.81,24.87,24.75,24.78,38300.0,20.2503,20.2992,20.2013,20.2258,38300.0
2012-05-10 10:05:00,24.75,24.92,24.75,24.87,59100.0,20.2013,20.34,20.2013,20.2992,59100.0
2012-05-10 10:10:00,24.86,24.91,24.79,24.79,65000.0,20.2911,20.3319,20.2339,20.2339,65000.0
2012-05-10 10:15:00,24.77,24.89,24.75,24.87,76400.0,20.2176,20.3156,20.2013,20.2992,76400.0
2012-05-10 10:20:00,24.85,24.87,24.74,24.76,55300.0,20.2829,20.2992,20.1931,20.2095,55300.0
2012-05-10 10:25:00,24.75,24.8,24.69,24.79,46500.0,20.2013,20.2421,20.1523,20.2339,46500.0
2012-05-10 10:30:00,24.76,24.88,24.67,24.81,47000.0,20.2095,20.3074,20.136,20.2503,47000.0
2012-05-10 10:35:00,24.81,24.87,24.81,24.87,24300.0,20.2503,20.2992,20.2503,20.2992,24300.0
2012-05-10 10:40:00,24.88,24.93,24.83,24.89,71900.0,20.3074,20.3482,20.2666,20.3156,71900.0
2012-05-10 10:45:00,24.89,24.89,24.8,24.83,34100.0,20.3156,20.3156,20.2421,20.2666,34100.0
2012-05-10 10:50:00,24.82,24.83,24.77,24.78,219700.0,20.2584,20.2666,20.2176,20.2258,219700.0
2012-05-10 10:55:00,24.78,24.78,24.68,24.76,48600.0,20.2258,20.2258,20.1442,20.2095,48600.0
2012-05-10 11:00:00,24.77,24.82,24.73,24.73,43100.0,20.2176,20.2584,20.185,20.185,43100.0
2012-05-10 11:05:00,24.74,24.76,24.62,24.63,43200.0,20.1931,20.2095,20.0952,20.1033,43200.0
2012-05-10 11:10:00,24.63,24.67,24.56,24.58,67300.0,20.1033,20.136,20.0462,20.0625,67300.0
2012-05-10 11:15:00,24.59,24.62,24.55,24.61,38800.0,20.0707,20.0952,20.038,20.087,38800.0
2012-05-10 11:20:00,24.61,24.71,24.59,24.68,41700.0,20.087,20.1686,20.0707,20.1442,41700.0
2012-05-10 11:25:00,24.68,24.76,24.64,24.76,19000.0,20.1442,20.2095,20.1115,20.2095,19000.0
2012-05-10 11:30:00,24.75,24.81,24.73,24.77,56900.0,20.2013,20.2503,20.185,20.2176,56900.0
2012-05-10 11:35:00,24.76,24.84,24.72,24.75,56600.0,20.2095,20.2748,20.1768,20.2013,56600.0
2012-05-10 11:40:00,24.76,24.76,24.7,24.7,43700.0,20.2095,20.2095,20.1605,20.1605,43700.0
2012-05-10 11:45:00,24.7,24.71,24.64,24.68,29800.0,20.1605,20.1686,20.1115,20.1442,29800.0
2012-05-10 11:50:00,24.69,24.69,24.61,24.62,19700.0,20.1523,20.1523,20.087,20.0952,19700.0
2012-05-10 11:55:00,24.62,24.64,24.58,24.64,14600.0,20.0952,20.1115,20.0625,20.1115,14600.0
2012-05-10 12:00:00,24.64,24.64,24.56,24.58,27100.0,20.1115,20.1115,20.0462,20.0625,27100.0
2012-05-10 12:05:00,24.58,24.62,24.51,24.62,34700.0,20.0625,20.0952,20.0054,20.0952,34700.0
2012-05-10 12:10:00,24.61,24.65,24.6,24.64,27600.0,20.087,20.1197,20.0789,20.1115,27600.0
2012-05-10 12:15:00,24.65,24.74,24.65,24.73,7600.0,20.1197,20.1931,20.1197,20.185,7600.0
2012-05-10 12:20:00,24.73,24.74,24.64,24.64,13700.0,20.185,20.1931,20.1115,20.1115,13700.0
2012-05-10 12:25:00,24.64,24.72,24.64,24.69,15000.0,20.1115,20.1768,20.1115,20.1523,15000.0
2012-05-10 12:30:00,24.68,24.8,24.67,24.78,85200.0,20.1442,20.2421,20.136,20.2258,85200.0
2012-05-10 12:35:00,24.78,24.85,24.78,24.82,25900.0,20.2258,20.2829,20.2258,20.2584,25900.0
2012-05-10 12:40:00,24.83,24.89,24.81,24.89,22800.0,20.2666,20.3156,20.2503,20.3156,22800.0
2012-05-10 12:45:00,24.89,24.91,24.84,24.84,33300.0,20.3156,20.3319,20.2748,20.2748,33300.0
2012-05-10 12:50:00,24.84,24.93,24.83,24.93,24300.0,20.2748,20.3482,20.2666,20.3482,24300.0
2012-05-10 12:55:00,24.92,24.92,24.86,24.88,18600.0,20.34,20.34,20.2911,20.3074,18600.0
2012-05-10 13:00:00,24.9,24.95,24.85,24.89,19700.0,20.3237,20.3645,20.2829,20.3156,19700.0
2012-05-10 13:05:00,24.92,24.94,24.89,24.9,18300.0,20.34,20.3564,20.3156,20.3237,18300.0
2012-05-10 13:10:00,24.9,24.91,24.84,24.91,21100.0,20.3237,20.3319,20.2748,20.3319,21100.0
2012-05-10 13:15:00,24.91,24.92,24.88,24.92,21500.0,20.3319,20.34,20.3074,20.34,21500.0
2012-05-10 13:20:00,24.91,24.94,24.87,24.88,33000.0,20.3319,20.3564,20.2992,20.3074,33000.0
2012-05-10 13:25:00,24.87,24.95,24.86,24.93,26700.0,20.2992,20.3645,20.2911,20.3482,26700.0
2012-05-10 13:30:00,24.93,25.02,24.93,24.99,61700.0,20.3482,20.4217,20.3482,20.3972,61700.0
2012-05-10 13:35:00,24.99,25.0,24.96,24.98,34700.0,20.3972,20.4053,20.3727,20.389,34700.0
2012-05-10 13:40:00,24.99,25.0,24.93,24.98,67200.0,20.3972,20.4053,20.3482,20.389,67200.0
2012-05-10 13:45:00,24.97,25.02,24.96,25.02,33300.0,20.3809,20.4217,20.3727,20.4217,33300.0
2012-05-10 13:50:00,25.02,25.05,25.0,25.02,23000.0,20.4217,20.4462,20.4053,20.4217,23000.0
2012-05-10 13:55:00,25.01,25.03,24.94,24.96,37000.0,20.4135,20.4298,20.3564,20.3727,37000.0
2012-05-10 14:00:00,24.96,25.01,24.94,25.0,42700.0,20.3727,20.4135,20.3564,20.4053,42700.0
2012-05-10 14:05:00,25.01,25.04,24.99,25.0,32000.0,20.4135,20.438,20.3972,20.4053,32000.0
2012-05-10 14:10:00,25.01,25.06,25.0,25.01,31600.0,20.4135,20.4543,20.4053,20.4135,31600.0
2012-05-10 14:15:00,25.01,25.05,25.0,25.02,31600.0,20.4135,20.4462,20.4053,20.4217,31600.0
2012-05-10 14:20:00,25.02,25.03,24.99,25.0,39000.0,20.4217,20.4298,20.3972,20.4053,39000.0
2012-05-10 14:25:00,25.0,25.01,24.99,25.0,40000.0,20.4053,20.4135,20.3972,20.4053,40000.0
2012-05-10 14:30:00,25.0,25.0,24.97,24.97,59200.0,20.4053,20.4053,20.3809,20.3809,59200.0
2012-05-10 14:35:00,24.96,25.01,24.94,24.98,32600.0,20.3727,20.4135,20.3564,20.389,32600.0
2012-05-10 14:40:00,24.98,25.0,24.98,25.0,16000.0,20.389,20.4053,20.389,20.4053,16000.0
2012-05-10 14:45:00,25.0,25.02,24.99,25.0,40500.0,20.4053,20.4217,20.3972,20.4053,40500.0
2012-05-10 14:50:00,24.99,25.01,24.98,25.0,101600.0,20.3972,20.4135,20.389,20.4053,101600.0
2012-05-10 14:55:00,25.0,25.02,24.99,25.01,33400.0,20.4053,20.4217,20.3972,20.4135,33400.0
2012-05-10 15:00:00,25.01,25.05,25.0,25.01,41500.0,20.4135,20.4462,20.4053,20.4135,41500.0
2012-05-10 15:05:00,25.01,25.01,24.96,24.99,70300.0,20.4135,20.4135,20.3727,20.3972,70300.0
2012-05-10 15:10:00,24.99,25.06,24.96,25.06,33300.0,20.3972,20.4543,20.3727,20.4543,33300.0
2012-05-10 15:15:00,25.05,25.08,25.03,25.08,36600.0,20.4462,20.4706,20.4298,20.4706,36600.0
2012-05-10 15:20:00,25.08,25.15,25.02,25.13,73400.0,20.4706,20.5278,20.4217,20.5115,73400.0
2012-05-10 15:25:00,25.14,25.14,25.08,25.11,81200.0,20.5196,20.5196,20.4706,20.4951,81200.0
2012-05-10 15:30:00,25.1,25.13,25.07,25.13,76100.0,20.487,20.5115,20.4625,20.5115,76100.0
2012-05-10 15:35:00,25.13,25.25,25.1,25.22,141300.0,20.5115,20.6094,20.487,20.5849,141300.0
2012-05-10 15:40:00,25.22,25.28,25.05,25.28,242200.0,20.5849,20.6339,20.4462,20.6339,242200.0
2012-05-10 15:45:00,25.28,25.36,25.25,25.32,218000.0,20.6339,20.6992,20.6094,20.6665,218000.0
2012-05-10 15:50:00,25.33,25.34,25.25,25.29,297500.0,20.6747,20.6829,20.6094,20.642,297500.0
2012-05-10 15:55:00,25.29,25.3,25.19,25.23,308500.0,20.642,20.6502,20.5604,20.5931,308500.0
2012-05-11 09:30:00,24.89,25.17,24.49,24.88,175900.0,20.3156,20.5441,19.9891,20.3074,175900.0
2012-05-11 09:35:00,24.88,25.11,24.87,25.11,95800.0,20.3074,20.4951,20.2992,20.4951,95800.0
2012-05-11 09:40:00,25.1,25.19,25.05,25.16,60000.0,20.487,20.5604,20.4462,20.5359,60000.0
2012-05-11 09:45:00,25.17,25.5,25.17,25.33,57100.0,20.5441,20.8135,20.5441,20.6747,57100.0
2012-05-11 09:50:00,25.36,25.46,25.3,25.36,43300.0,20.6992,20.7808,20.6502,20.6992,43300.0
2012-05-11 09:55:00,25.37,25.45,25.34,25.42,106300.0,20.7073,20.7726,20.6829,20.7482,106300.0
2012-05-11 10:00:00,25.42,25.61,25.37,25.37,82900.0,20.7482,20.9032,20.7073,20.7073,82900.0
2012-05-11 10:05:00,25.37,25.42,25.28,25.36,108400.0,20.7073,20.7482,20.6339,20.6992,108400.0
2012-05-11 10:10:00,25.37,25.5,25.33,25.37,64500.0,20.7073,20.8135,20.6747,20.7073,64500.0
2012-05-11 10:15:00,25.35,25.57,25.35,25.51,51100.0,20.691,20.8706,20.691,20.8216,51100.0
2012-05-11 10:20:00,25.51,25.65,25.5,25.65,17400.0,20.8216,20.9359,20.8135,20.9359,17400.0
2012-05-11 10:25:00,25.64,25.65,25.58,25.6,16400.0,20.9277,20.9359,20.8787,20.8951,16400.0
2012-05-11 10:30:00,25.59,25.73,25.59,25.7,43100.0,20.8869,21.0012,20.8869,20.9767,43100.0
2012-05-11 10:35:00,25.69,25.76,25.66,25.74,31700.0,20.9685,21.0257,20.944,21.0093,31700.0
2012-05-11 10:40:00,25.74,25.81,25.67,25.72,20700.0,21.0093,21.0665,20.9522,20.993,20700.0
2012-05-11 10:45:00,25.71,25.71,25.67,25.69,11300.0,20.9849,20.9849,20.9522,20.9685,11300.0
2012-05-11 10:50:00,25.69,25.69,25.59,25.6,21600.0,20.9685,20.9685,20.8869,20.8951,21600.0
2012-05-11 10:55:00,25.6,25.68,25.58,25.65,36000.0,20.8951,20.9604,20.8787,20.9359,36000.0
2012-05-11 11:00:00,25.65,25.69,25.58,25.58,77700.0,20.9359,20.9685,20.8787,20.8787,77700.0
2012-05-11 11:05:00,25.57,25.63,25.54,25.63,62700.0,20.8706,20.9196,20.8461,20.9196,62700.0
2012-05-11 11:10:00,25.64,25.72,25.59,25.64,96400.0,20.9277,20.993,20.8869,20.9277,96400.0
2012-05-11 11:15:00,25.65,25.7,25.63,25.7,25500.0,20.9359,20.9767,20.9196,20.9767,25500.0
2012-05-11 11:20:00,25.71,25.75,25.69,25.71,20800.0,20.9849,21.0175,20.9685,20.9849,20800.0
2012-05-11 11:25:00,25.71,25.74,25.66,25.7,16700.0,20.9849,21.0093,20.944,20.9767,16700.0
2012-05-11 11:30:00,25.71,25.75,25.68,25.72,20400.0,20.9849,21.0175,20.9604,20.993,20400.0
2012-05-11 11:35:00,25.72,25.74,25.67,25.71,27800.0,20.993,21.0093,20.9522,20.9849,27800.0
2012-05-11 11:40:00,25.71,25.78,25.71,25.77,91900.0,20.9849,21.042,20.9849,21.0338,91900.0
2012-05-11 11:45:00,25.76,25.76,25.69,25.74,20300.0,21.0257,21.0257,20.9685,21.0093,20300.0
2012-05-11 11:50:00,25.74,25.78,25.71,25.77,39900.0,21.0093,21.042,20.9849,21.0338,39900.0
2012-05-11 11:55:00,25.77,25.78,25.75,25.76,21500.0,21.0338,21.042,21.0175,21.0257,21500.0
2012-05-11 12:00:00,25.76,25.78,25.74,25.75,58800.0,21.0257,21.042,21.0093,21.0175,58800.0
2012-05-11 12:05:00,25.75,25.77,25.72,25.76,111700.0,21.0175,21.0338,20.993,21.0257,111700.0
2012-05-11 12:10:00,25.76,25.79,25.75,25.78,36000.0,21.0257,21.0502,21.0175,21.042,36000.0
2012-05-11 12:15:00,25.78,25.78,25.72,25.72,9000.0,21.042,21.042,20.993,20.993,9000.0
2012-05-11 12:20:00,25.71,25.8,25.7,25.8,30900.0,20.9849,21.0583,20.9767,21.0583,30900.0
2012-05-11 12:25:00,25.8,25.8,25.73,25.76,56300.0,21.0583,21.0583,21.0012,21.0257,56300.0
2012-05-11 12:30:00,25.75,25.77,25.72,25.77,31600.0,21.0175,21.0338,20.993,21.0338,31600.0
2012-05-11 12:35:00,25.76,25.77,25.74,25.77,13000.0,21.0257,21.0338,21.0093,21.0338,13000.0
2012-05-11 12:40:00,25.76,25.77,25.75,25.76,13700.0,21.0257,21.0338,21.0175,21.0257,13700.0
2012-05-11 12:45:00,25.77,25.77,25.72,25.74,15600.0,21.0338,21.0338,20.993,21.0093,15600.0
2012-05-11 12:50:00,25.75,25.75,25.65,25.67,30700.0,21.0175,21.0175,20.9359,20.9522,30700.0
2012-05-11 12:55:00,25.68,25.71,25.66,25.67,57000.0,20.9604,20.9849,20.944,20.9522,57000.0
2012-05-11 13:00:00,25.68,25.69,25.62,25.65,17500.0,20.9604,20.9685,20.9114,20.9359,17500.0
2012-05-11 13:05:00,25.65,25.66,25.55,25.55,8200.0,20.9359,20.944,20.8543,20.8543,8200.0
2012-05-11 13:10:00,25.56,25.6,25.5,25.59,53800.0,20.8624,20.8951,20.8135,20.8869,53800.0
2012-05-11 13:15:00,25.58,25.61,25.55,25.61,24100.0,20.8787,20.9032,20.8543,20.9032,24100.0
2012-05-11 13:20:00,25.61,25.62,25.56,25.56,11800.0,20.9032,20.9114,20.8624,20.8624,11800.0
2012-05-11 13:25:00,25.55,25.61,25.55,25.6,18500.0,20.8543,20.9032,20.8543,20.8951,18500.0
2012-05-11 13:30:00,25.61,25.69,25.59,25.61,19100.0,20.9032,20.9685,20.8869,20.9032,19100.0
2012-05-11 13:35:00,25.62,25.68,25.62,25.62,33000.0,20.9114,20.9604,20.9114,20.9114,33000.0
2012-05-11 13:40:00,25.61,25.67,25.57,25.66,32200.0,20.9032,20.9522,20.8706,20.944,32200.0
2012-05-11 13:45:00,25.66,25.66,25.6,25.6,22100.0,20.944,20.944,20.8951,20.8951,22100.0
2012-05-11 13:50:00,25.6,25.65,25.6,25.65,9400.0,20.8951,20.9359,20.8951,20.9359,9400.0
2012-05-11 13:55:00,25.66,25.67,25.64,25.67,24800.0,20.944,20.9522,20.9277,20.9522,24800.0
2012-05-11 14:00:00,25.68,25.69,25.65,25.65,45200.0,20.9604,20.9685,20.9359,20.9359,45200.0
2012-05-11 14:05:00,25.65,25.68,25.59,25.63,30200.0,20.9359,20.9604,20.8869,20.9196,30200.0
2012-05-11 14:10:00,25.64,25.64,25.58,25.63,28500.0,20.9277,20.9277,20.8787,20.9196,28500.0
2012-05-11 14:15:00,25.63,25.73,25.62,25.71,29100.0,20.9196,21.0012,20.9114,20.9849,29100.0
2012-05-11 14:20:00,25.71,25.71,25.67,25.67,26600.0,20.9849,20.9849,20.9522,20.9522,26600.0
2012-05-11 14:25:00,25.67,25.72,25.67,25.71,21700.0,20.9522,20.993,20.9522,20.9849,21700.0
2012-05-11 14:30:00,25.7,25.7,25.6,25.7,40800.0,20.9767,20.9767,20.8951,20.9767,40800.0
2012-05-11 14:35:00,25.69,25.71,25.66,25.68,65000.0,20.9685,20.9849,20.944,20.9604,65000.0
2012-05-11 14:40:00,25.68,25.7,25.67,25.69,40600.0,20.9604,20.9767,20.9522,20.9685,40600.0
2012-05-11 14:45:00,25.68,25.71,25.67,25.7,76100.0,20.9604,20.9849,20.9522,20.9767,76100.0
2012-05-11 14:50:00,25.69,25.7,25.62,25.67,50700.0,20.9685,20.9767,20.9114,20.9522,50700.0
2012-05-11 14:55:00,25.66,25.67,25.6,25.66,40600.0,20.944,20.9522,20.8951,20.944,40600.0
2012-05-11 15:00:00,25.65,25.68,25.6,25.63,58900.0,20.9359,20.9604,20.8951,20.9196,58900.0
2012-05-11 15:05:00,25.64,25.64,25.58,25.6,77900.0,20.9277,20.9277,20.8787,20.8951,77900.0
2012-05-11 15:10:00,25.6,25.62,25.57,25.59,88400.0,20.8951,20.9114,20.8706,20.8869,88400.0
2012-05-11 15:15:00,25.59,25.59,25.53,25.56,130600.0,20.8869,20.8869,20.8379,20.8624,130600.0
2012-05-11 15:20:00,25.57,25.57,25.49,25.49,48400.0,20.8706,20.8706,20.8053,20.8053,48400.0
2012-05-11 15:25:00,25.5,25.56,25.46,25.55,65100.0,20.8135,20.8624,20.7808,20.8543,65100.0
2012-05-11 15:30:00,25.55,25.55,25.46,25.48,70000.0,20.8543,20.8543,20.7808,20.7971,70000.0
2012-05-11 15:35:00,25.47,25.48,25.42,25.44,93800.0,20.789,20.7971,20.7482,20.7645,93800.0
2012-05-11 15:40:00,25.45,25.45,25.36,25.37,66400.0,20.7726,20.7726,20.6992,20.7073,66400.0
2012-05-11 15:45:00,25.37,25.45,25.36,25.41,107800.0,20.7073,20.7726,20.6992,20.74,107800.0
2012-05-11 15:50:00,25.41,25.42,25.34,25.37,115000.0,20.74,20.7482,20.6829,20.7073,115000.0
2012-05-11 15:55:00,25.37,25.42,25.35,25.39,186100.0,20.7073,20.7482,20.691,20.7237,186100.0
2012-05-14 09:30:00,24.9,25.09,24.62,24.7,62100.0,20.3237,20.4788,20.0952,20.1605,62100.0
2012-05-14 09:35:00,24.69,24.86,24.66,24.69,48700.0,20.1523,20.2911,20.1278,20.1523,48700.0
2012-05-14 09:40:00,24.7,24.84,24.6,24.78,38200.0,20.1605,20.2748,20.0789,20.2258,38200.0
2012-05-14 09:45:00,24.76,24.78,24.66,24.71,31700.0,20.2095,20.2258,20.1278,20.1686,31700.0
2012-05-14 09:50:00,24.71,24.79,24.71,24.74,153500.0,20.1686,20.2339,20.1686,20.1931,153500.0
2012-05-14 09:55:00,24.75,24.81,24.58,24.58,60800.0,20.2013,20.2503,20.0625,20.0625,60800.0
2012-05-14 10:00:00,24.58,24.67,24.52,24.66,43300.0,20.0625,20.136,20.0136,20.1278,43300.0
2012-05-14 10:05:00,24.64,24.72,24.6,24.72,22500.0,20.1115,20.1768,20.0789,20.1768,22500.0
2012-05-14 10:10:00,24.72,24.81,24.72,24.78,55100.0,20.1768,20.2503,20.1768,20.2258,55100.0
2012-05-14 10:15:00,24.77,24.79,24.65,24.68,34300.0,20.2176,20.2339,20.1197,20.1442,34300.0
2012-05-14 10:20:00,24.68,24.75,24.64,24.7,51800.0,20.1442,20.2013,20.1115,20.1605,51800.0
2012-05-14 10:25:00,24.7,24.73,24.62,24.69,83200.0,20.1605,20.185,20.0952,20.1523,83200.0
2012-05-14 10:30:00,24.69,24.74,24.64,24.72,38900.0,20.1523,20.1931,20.1115,20.1768,38900.0
2012-05-14 10:35:00,24.72,24.87,24.72,24.87,70400.0,20.1768,20.2992,20.1768,20.2992,70400.0
2012-05-14 10:40:00,24.87,24.91,24.8,24.91,52700.0,20.2992,20.3319,20.2421,20.3319,52700.0
2012-05-14 10:45:00,24.87,24.99,24.85,24.99,38100.0,20.2992,20.3972,20.2829,20.3972,38100.0
2012-05-14 10:50:00,24.97,25.06,24.92,25.05,46600.0,20.3809,20.4543,20.34,20.4462,46600.0
2012-05-14 10:55:00,25.06,25.06,24.9,24.93,35800.0,20.4543,20.4543,20.3237,20.3482,35800.0
2012-05-14 11:00:00,24.93,24.94,24.87,24.94,10000.0,20.3482,20.3564,20.2992,20.3564,10000.0
2012-05-14 11:05:00,24.93,24.93,24.82,24.83,14900.0,20.3482,20.3482,20.2584,20.2666,14900.0
2012-05-14 11:10:00,24.83,24.83,24.77,24.8,10200.0,20.2666,20.2666,20.2176,20.2421,10200.0
2012-05-14 11:15:00,24.79,24.8,24.75,24.8,24300.0,20.2339,20.2421,20.2013,20.2421,24300.0
2012-05-14 11:20:00,24.81,24.88,24.77,24.82,78100.0,20.2503,20.3074,20.2176,20.2584,78100.0
2012-05-14 11:25:00,24.84,25.01,24.84,24.96,35500.0,20.2748,20.4135,20.2748,20.3727,35500.0
2012-05-14 11:30:00,24.93,24.95,24.85,24.85,27300.0,20.3482,20.3645,20.2829,20.2829,27300.0
2012-05-14 11:35:00,24.85,24.9,24.82,24.89,36100.0,20.2829,20.3237,20.2584,20.3156,36100.0
2012-05-14 11:40:00,24.88,24.89,24.83,24.86,28200.0,20.3074,20.3156,20.2666,20.2911,28200.0
2012-05-14 11:45:00,24.84,24.84,24.75,24.76,41600.0,20.2748,20.2748,20.2013,20.2095,41600.0
2012-05-14 11:50:00,24.77,24.81,24.74,24.76,31300.0,20.2176,20.2503,20.1931,20.2095,31300.0
2012-05-14 11:55:00,24.76,24.83,24.74,24.81,23300.0,20.2095,20.2666,20.1931,20.2503,23300.0
2012-05-14 12:00:00,24.83,24.9,24.81,24.9,13600.0,20.2666,20.3237,20.2503,20.3237,13600.0
2012-05-14 12:05:00,24.9,24.91,24.76,24.76,33600.0,20.3237,20.3319,20.2095,20.2095,33600.0
2012-05-14 12:10:00,24.76,24.81,24.75,24.75,28200.0,20.2095,20.2503,20.2013,20.2013,28200.0
2012-05-14 12:15:00,24.75,24.82,24.72,24.81,18900.0,20.2013,20.2584,20.1768,20.2503,18900.0
2012-05-14 12:20:00,24.81,24.89,24.81,24.89,20500.0,20.2503,20.3156,20.2503,20.3156,20500.0
2012-05-14 12:25:00,24.89,24.9,24.79,24.79,19600.0,20.3156,20.3237,20.2339,20.2339,19600.0
2012-05-14 12:30:00,24.79,24.8,24.76,24.76,24500.0,20.2339,20.2421,20.2095,20.2095,24500.0
2012-05-14 12:35:00,24.76,24.8,24.75,24.78,12200.0,20.2095,20.2421,20.2013,20.2258,12200.0
2012-05-14 12:40:00,24.78,24.85,24.78,24.85,9200.0,20.2258,20.2829,20.2258,20.2829,9200.0
2012-05-14 12:45:00,24.85,24.91,24.84,24.91,5300.0,20.2829,20.3319,20.2748,20.3319,5300.0
2012-05-14 12:50:00,24.91,24.91,24.87,24.91,18600.0,20.3319,20.3319,20.2992,20.3319,18600.0
2012-05-14 12:55:00,24.91,24.92,24.85,24.85,10400.0,20.3319,20.34,20.2829,20.2829,10400.0
2012-05-14 13:00:00,24.86,24.91,24.85,24.91,6700.0,20.2911,20.3319,20.2829,20.3319,6700.0
2012-05-14 13:05:00,24.92,24.94,24.91,24.91,11500.0,20.34,20.3564,20.3319,20.3319,11500.0
2012-05-14 13:10:00,24.91,24.91,24.84,24.85,16100.0,20.3319,20.3319,20.2748,20.2829,16100.0
2012-05-14 13:15:00,24.85,24.87,24.78,24.81,22600.0,20.2829,20.2992,20.2258,20.2503,22600.0
2012-05-14 13:20:00,24.8,24.84,24.78,24.81,21700.0,20.2421,20.2748,20.2258,20.2503,21700.0
2012-05-14 13:25:00,24.81,24.83,24.77,24.77,34900.0,20.2503,20.2666,20.2176,20.2176,34900.0
2012-05-14 13:30:00,24.77,24.88,24.76,24.87,26700.0,20.2176,20.3074,20.2095,20.2992,26700.0
2012-05-14 13:35:00,24.86,24.9,24.86,24.89,15600.0,20.2911,20.3237,20.2911,20.3156,15600.0
2012-05-14 13:40:00,24.88,24.92,24.88,24.9,11500.0,20.3074,20.34,20.3074,20.3237,11500.0
2012-05-14 13:45:00,24.9,24.93,24.88,24.9,10800.0,20.3237,20.3482,20.3074,20.3237,10800.0
2012-05-14 13:50:00,24.9,25.01,24.9,24.96,37900.0,20.3237,20.4135,20.3237,20.3727,37900.0
2012-05-14 13:55:00,24.96,25.0,24.91,24.91,30600.0,20.3727,20.4053,20.3319,20.3319,30600.0
2012-05-14 14:00:00,24.93,25.02,24.92,24.99,28400.0,20.3482,20.4217,20.34,20.3972,28400.0
2012-05-14 14:05:00,24.98,25.04,24.97,25.03,21500.0,20.389,20.438,20.3809,20.4298,21500.0
2012-05-14 14:10:00,25.02,25.05,24.97,24.99,21800.0,20.4217,20.4462,20.3809,20.3972,21800.0
2012-05-14 14:15:00,24.99,25.02,24.92,24.94,38000.0,20.3972,20.4217,20.34,20.3564,38000.0
2012-05-14 14:20:00,24.93,25.02,24.93,25.02,50300.0,20.3482,20.4217,20.3482,20.4217,50300.0
2012-05-14 14:25:00,25.02,25.04,24.96,25.02,19600.0,20.4217,20.438,20.3727,20.4217,19600.0
2012-05-14 14:30:00,25.02,25.03,24.99,24.99,16100.0,20.4217,20.4298,20.3972,20.3972,16100.0
2012-05-14 14:35:00,24.99,24.99,24.89,24.94,30600.0,20.3972,20.3972,20.3156,20.3564,30600.0
2012-05-14 14:40:00,24.93,25.0,24.93,24.97,27300.0,20.3482,20.4053,20.3482,20.3809,27300.0
2012-05-14 14:45:00,24.97,24.97,24.92,24.93,19400.0,20.3809,20.3809,20.34,20.3482,19400.0
2012-05-14 14:50:00,24.94,24.98,24.93,24.94,26000.0,20.3564,20.389,20.3482,20.3564,26000.0
2012-05-14 14:55:00,24.95,24.99,24.88,24.93,42600.0,20.3645,20.3972,20.3074,20.3482,42600.0
2012-05-14 15:00:00,24.94,24.97,24.85,24.85,47300.0,20.3564,20.3809,20.2829,20.2829,47300.0
2012-05-14 15:05:00,24.84,24.93,24.83,24.9,28300.0,20.2748,20.3482,20.2666,20.3237,28300.0
2012-05-14 15:10:00,24.9,24.98,24.9,24.95,40300.0,20.3237,20.389,20.3237,20.3645,40300.0
2012-05-14 15:15:00,24.94,25.02,24.93,24.95,26900.0,20.3564,20.4217,20.3482,20.3645,26900.0
2012-05-14 15:20:00,24.95,24.96,24.89,24.94,36700.0,20.3645,20.3727,20.3156,20.3564,36700.0
2012-05-14 15:25:00,24.95,24.97,24.93,24.93,30000.0,20.3645,20.3809,20.3482,20.3482,30000.0
2012-05-14 15:30:00,24.93,25.01,24.92,25.01,49600.0,20.3482,20.4135,20.34,20.4135,49600.0
2012-05-14 15:35:00,25.01,25.03,24.98,24.99,65500.0,20.4135,20.4298,20.389,20.3972,65500.0
2012-05-14 15:40:00,24.99,25.0,24.93,24.94,77300.0,20.3972,20.4053,20.3482,20.3564,77300.0
2012-05-14 15:45:00,24.95,24.96,24.9,24.95,63100.0,20.3645,20.3727,20.3237,20.3645,63100.0
2012-05-14 15:50:00,24.94,24.99,24.93,24.95,142400.0,20.3564,20.3972,20.3482,20.3645,142400.0
2012-05-14 15:55:00,24.95,24.97,24.9,24.92,171500.0,20.3645,20.3809,20.3237,20.34,171500.0
2012-05-15 09:30:00,24.87,24.87,24.6,24.69,125100.0,20.2992,20.2992,20.0789,20.1523,125100.0
2012-05-15 09:35:00,24.7,24.95,24.64,24.73,94100.0,20.1605,20.3645,20.1115,20.185,94100.0
2012-05-15 09:40:00,24.72,24.79,24.67,24.76,70900.0,20.1768,20.2339,20.136,20.2095,70900.0
2012-05-15 09:45:00,24.76,24.83,24.66,24.82,44500.0,20.2095,20.2666,20.1278,20.2584,44500.0
2012-05-15 09:50:00,24.82,25.03,24.75,25.0,154300.0,20.2584,20.4298,20.2013,20.4053,154300.0
2012-05-15 09:55:00,25.03,25.14,25.0,25.14,94200.0,20.4298,20.5196,20.4053,20.5196,94200.0
2012-05-15 10:00:00,25.14,25.2,24.99,25.13,102000.0,20.5196,20.5686,20.3972,20.5115,102000.0
2012-05-15 10:05:00,25.15,25.25,25.06,25.15,61900.0,20.5278,20.6094,20.4543,20.5278,61900.0
2012-05-15 10:10:00,25.15,25.17,25.08,25.11,38800.0,20.5278,20.5441,20.4706,20.4951,38800.0
2012-05-15 10:15:00,25.1,25.21,25.09,25.12,31600.0,20.487,20.5768,20.4788,20.5033,31600.0
2012-05-15 10:20:00,25.12,25.22,25.12,25.19,16400.0,20.5033,20.5849,20.5033,20.5604,16400.0
2012-05-15 10:25:00,25.2,25.26,25.16,25.26,29200.0,20.5686,20.6176,20.5359,20.6176,29200.0
2012-05-15 10:30:00,25.26,25.37,25.23,25.35,75600.0,20.6176,20.7073,20.5931,20.691,75600.0
2012-05-15 10:35:00,25.35,25.49,25.35,25.46,91100.0,20.691,20.8053,20.691,20.7808,91100.0
2012-05-15 10:40:00,25.47,25.57,25.46,25.51,67000.0,20.789,20.8706,20.7808,20.8216,67000.0
2012-05-15 10:45:00,25.51,25.54,25.48,25.53,25400.0,20.8216,20.8461,20.7971,20.8379,25400.0
2012-05-15 10:50:00,25.54,25.54,25.47,25.53,25500.0,20.8461,20.8461,20.789,20.8379,25500.0
2012-05-15 10:55:00,25.53,25.63,25.51,25.62,60400.0,20.8379,20.9196,20.8216,20.9114,60400.0
2012-05-15 11:00:00,25.63,25.65,25.55,25.59,88000.0,20.9196,20.9359,20.8543,20.8869,88000.0
2012-05-15 11:05:00,25.59,25.63,25.57,25.62,57600.0,20.8869,20.9196,20.8706,20.9114,57600.0
2012-05-15 11:10:00,25.62,25.63,25.55,25.6,96700.0,20.9114,20.9196,20.8543,20.8951,96700.0
2012-05-15 11:15:00,25.6,25.63,25.56,25.61,70800.0,20.8951,20.9196,20.8624,20.9032,70800.0
2012-05-15 11:20:00,25.61,25.65,25.6,25.63,70400.0,20.9032,20.9359,20.8951,20.9196,70400.0
2012-05-15 11:25:00,25.61,25.63,25.57,25.61,47900.0,20.9032,20.9196,20.8706,20.9032,47900.0
2012-05-15 11:30:00,25.6,25.73,25.6,25.69,70700.0,20.8951,21.0012,20.8951,20.9685,70700.0
2012-05-15 11:35:00,25.69,25.78,25.68,25.74,79700.0,20.9685,21.042,20.9604,21.0093,79700.0
2012-05-15 11:40:00,25.74,25.8,25.69,25.75,157100.0,21.0093,21.0583,20.9685,21.0175,157100.0
2012-05-15 11:45:00,25.76,25.84,25.73,25.81,105800.0,21.0257,21.091,21.0012,21.0665,105800.0
2012-05-15 11:50:00,25.82,25.9,25.79,25.9,119400.0,21.0746,21.1399,21.0502,21.1399,119400.0
2012-05-15 11:55:00,25.89,25.91,25.78,25.78,92600.0,21.1318,21.1481,21.042,21.042,92600.0
2012-05-15 12:00:00,25.79,25.8,25.72,25.76,53100.0,21.0502,21.0583,20.993,21.0257,53100.0
2012-05-15 12:05:00,25.77,25.91,25.77,25.9,66000.0,21.0338,21.1481,21.0338,21.1399,66000.0
2012-05-15 12:10:00,25.9,25.95,25.79,25.92,148900.0,21.1399,21.1807,21.0502,21.1563,148900.0
2012-05-15 12:15:00,25.92,25.96,25.82,25.85,61300.0,21.1563,21.1889,21.0746,21.0991,61300.0
2012-05-15 12:20:00,25.84,25.88,25.81,25.87,38600.0,21.091,21.1236,21.0665,21.1155,38600.0
2012-05-15 12:25:00,25.86,25.96,25.85,25.96,77500.0,21.1073,21.1889,21.0991,21.1889,77500.0
2012-05-15 12:30:00,25.96,26.02,25.92,26.02,121600.0,21.1889,21.2379,21.1563,21.2379,121600.0
2012-05-15 12:35:00,26.02,26.03,26.0,26.0,30700.0,21.2379,21.246,21.2216,21.2216,30700.0
2012-05-15 12:40:00,26.01,26.03,25.99,26.01,68700.0,21.2297,21.246,21.2134,21.2297,68700.0
2012-05-15 12:45:00,26.0,26.0,25.93,25.94,28000.0,21.2216,21.2216,21.1644,21.1726,28000.0
2012-05-15 12:50:00,25.93,25.93,25.8,25.81,44500.0,21.1644,21.1644,21.0583,21.0665,44500.0
2012-05-15 12:55:00,25.8,25.88,25.78,25.86,70000.0,21.0583,21.1236,21.042,21.1073,70000.0
2012-05-15 13:00:00,25.87,25.9,25.82,25.84,24500.0,21.1155,21.1399,21.0746,21.091,24500.0
2012-05-15 13:05:00,25.83,25.89,25.82,25.87,28800.0,21.0828,21.1318,21.0746,21.1155,28800.0
2012-05-15 13:10:00,25.87,25.97,25.86,25.96,56100.0,21.1155,21.1971,21.1073,21.1889,56100.0
2012-05-15 13:15:00,25.95,26.02,25.95,25.99,56500.0,21.1807,21.2379,21.1807,21.2134,56500.0
2012-05-15 13:20:00,25.98,26.02,25.98,25.99,26400.0,21.2052,21.2379,21.2052,21.2134,26400.0
2012-05-15 13:25:00,25.99,26.05,25.96,26.04,112700.0,21.2134,21.2624,21.1889,21.2542,112700.0
2012-05-15 13:30:00,26.05,26.11,25.99,25.99,32000.0,21.2624,21.3113,21.2134,21.2134,32000.0
2012-05-15 13:35:00,25.99,26.04,25.94,25.96,24800.0,21.2134,21.2542,21.1726,21.1889,24800.0
2012-05-15 13:40:00,25.97,25.99,25.94,25.94,23700.0,21.1971,21.2134,21.1726,21.1726,23700.0
2012-05-15 13:45:00,25.95,26.0,25.91,26.0,98100.0,21.1807,21.2216,21.1481,21.2216,98100.0
2012-05-15 13:50:00,26.0,26.05,25.99,26.0,24400.0,21.2216,21.2624,21.2134,21.2216,24400.0
2012-05-15 13:55:00,26.0,26.04,25.91,26.0,79700.0,21.2216,21.2542,21.1481,21.2216,79700.0
2012-05-15 14:00:00,26.01,26.06,25.94,25.96,40400.0,21.2297,21.2705,21.1726,21.1889,40400.0
2012-05-15 14:05:00,25.95,25.98,25.94,25.97,56500.0,21.1807,21.2052,21.1726,21.1971,56500.0
2012-05-15 14:10:00,25.98,26.0,25.93,26.0,56400.0,21.2052,21.2216,21.1644,21.2216,56400.0
2012-05-15 14:15:00,26.0,26.03,25.93,25.97,30400.0,21.2216,21.246,21.1644,21.1971,30400.0
2012-05-15 14:20:00,25.97,26.05,25.95,26.0,51900.0,21.1971,21.2624,21.1807,21.2216,51900.0
2012-05-15 14:25:00,26.0,26.01,25.95,25.97,23400.0,21.2216,21.2297,21.1807,21.1971,23400.0
2012-05-15 14:30:00,25.98,26.01,25.93,25.99,53800.0,21.2052,21.2297,21.1644,21.2134,53800.0
2012-05-15 14:35:00,25.99,26.0,25.9,25.94,39400.0,21.2134,21.2216,21.1399,21.1726,39400.0
2012-05-15 14:40:00,25.93,25.94,25.86,25.91,43700.0,21.1644,21.1726,21.1073,21.1481,43700.0
2012-05-15 14:45:00,25.9,25.91,25.86,25.87,30000.0,21.1399,21.1481,21.1073,21.1155,30000.0
2012-05-15 14:50:00,25.88,25.88,25.78,25.82,26100.0,21.1236,21.1236,21.042,21.0746,26100.0
2012-05-15 14:55:00,25.83,25.85,25.8,25.83,32500.0,21.0828,21.0991,21.0583,21.0828,32500.0
2012-05-15 15:00:00,25.83,25.84,25.77,25.82,77000.0,21.0828,21.091,21.0338,21.0746,77000.0
2012-05-15 15:05:00,25.82,25.84,25.77,25.8,75900.0,21.0746,21.091,21.0338,21.0583,75900.0
2012-05-15 15:10:00,25.79,25.8,25.57,25.66,123900.0,21.0502,21.0583,20.8706,20.944,123900.0
2012-05-15 15:15:00,25.65,25.71,25.58,25.64,65500.0,20.9359,20.9849,20.8787,20.9277,65500.0
2012-05-15 15:20:00,25.63,25.63,25.52,25.54,67000.0,20.9196,20.9196,20.8298,20.8461,67000.0
2012-05-15 15:25:00,25.55,25.56,25.44,25.46,95800.0,20.8543,20.8624,20.7645,20.7808,95800.0
2012-05-15 15:30:00,25.46,25.56,25.41,25.53,228900.0,20.7808,20.8624,20.74,20.8379,228900.0
2012-05-15 15:35:00,25.54,25.54,25.45,25.51,133200.0,20.8461,20.8461,20.7726,20.8216,133200.0
2012-05-15 15:40:00,25.51,25.6,25.44,25.48,97800.0,20.8216,20.8951,20.7645,20.7971,97800.0
2012-05-15 15:45:00,25.48,25.56,25.44,25.49,170300.0,20.7971,20.8624,20.7645,20.8053,170300.0
2012-05-15 15:50:00,25.47,25.54,25.42,25.51,281900.0,20.789,20.8461,20.7482,20.8216,281900.0
2012-05-15 15:55:00,25.51,25.61,25.5,25.55,344200.0,20.8216,20.9032,20.8135,20.8543,344200.0
2012-05-16 09:30:00,25.75,25.82,25.68,25.78,139400.0,21.0175,21.0746,20.9604,21.042,139400.0
2012-05-16 09:35:00,25.78,25.82,25.58,25.71,51900.0,21.042,21.0746,20.8787,20.9849,51900.0
2012-05-16 09:40:00,25.69,25.75,25.64,25.7,21200.0,20.9685,21.0175,20.9277,20.9767,21200.0
2012-05-16 09:45:00,25.69,25.8,25.6,25.8,58900.0,20.9685,21.0583,20.8951,21.0583,58900.0
2012-05-16 09:50:00,25.82,25.95,25.82,25.93,43200.0,21.0746,21.1807,21.0746,21.1644,43200.0
2012-05-16 09:55:00,25.93,26.05,25.91,26.0,94700.0,21.1644,21.2624,21.1481,21.2216,94700.0
2012-05-16 10:00:00,26.01,26.05,25.89,25.92,54000.0,21.2297,21.2624,21.1318,21.1563,54000.0
2012-05-16 10:05:00,25.9,26.04,25.89,26.03,85100.0,21.1399,21.2542,21.1318,21.246,85100.0
2012-05-16 10:10:00,26.03,26.03,25.89,25.9,131900.0,21.246,21.246,21.1318,21.1399,131900.0
2012-05-16 10:15:00,25.9,25.95,25.83,25.95,193700.0,21.1399,21.1807,21.0828,21.1807,193700.0
2012-05-16 10:20:00,25.95,26.02,25.92,25.92,44300.0,21.1807,21.2379,21.1563,21.1563,44300.0
2012-05-16 10:25:00,25.92,25.93,25.86,25.89,36600.0,21.1563,21.1644,21.1073,21.1318,36600.0
2012-05-16 10:30:00,25.89,26.09,25.88,26.09,30300.0,21.1318,21.295,21.1236,21.295,30300.0
2012-05-16 10:35:00,26.09,26.1,26.04,26.07,27700.0,21.295,21.3032,21.2542,21.2787,27700.0
2012-05-16 10:40:00,26.08,26.21,26.05,26.2,75500.0,21.2869,21.393,21.2624,21.3848,75500.0
2012-05-16 10:45:00,26.19,26.23,26.17,26.19,28900.0,21.3766,21.4093,21.3603,21.3766,28900.0
2012-05-16 10:50:00,26.19,26.22,26.1,26.17,38500.0,21.3766,21.4011,21.3032,21.3603,38500.0
2012-05-16 10:55:00,26.17,26.18,26.11,26.16,37000.0,21.3603,21.3685,21.3113,21.3522,37000.0
2012-05-16 11:00:00,26.17,26.19,26.11,26.19,82600.0,21.3603,21.3766,21.3113,21.3766,82600.0
2012-05-16 11:05:00,26.18,26.18,26.03,26.07,273400.0,21.3685,21.3685,21.246,21.2787,273400.0
2012-05-16 11:10:00,26.06,26.12,26.04,26.08,251400.0,21.2705,21.3195,21.2542,21.2869,251400.0
2012-05-16 11:15:00,26.09,26.11,26.02,26.08,142500.0,21.295,21.3113,21.2379,21.2869,142500.0
2012-05-16 11:20:00,26.07,26.07,25.95,25.96,175200.0,21.2787,21.2787,21.1807,21.1889,175200.0
2012-05-16 11:25:00,25.96,25.96,25.8,25.8,77500.0,21.1889,21.1889,21.0583,21.0583,77500.0
2012-05-16 11:30:00,25.8,25.8,25.69,25.74,64600.0,21.0583,21.0583,20.9685,21.0093,64600.0
2012-05-16 11:35:00,25.74,25.77,25.71,25.77,198700.0,21.0093,21.0338,20.9849,21.0338,198700.0
2012-05-16 11:40:00,25.76,25.77,25.61,25.71,82100.0,21.0257,21.0338,20.9032,20.9849,82100.0
2012-05-16 11:45:00,25.7,25.77,25.7,25.75,109600.0,20.9767,21.0338,20.9767,21.0175,109600.0
2012-05-16 11:50:00,25.75,25.8,25.73,25.76,96800.0,21.0175,21.0583,21.0012,21.0257,96800.0
2012-05-16 11:55:00,25.77,25.86,25.77,25.85,58800.0,21.0338,21.1073,21.0338,21.0991,58800.0
2012-05-16 12:00:00,25.85,25.85,25.72,25.73,9900.0,21.0991,21.0991,20.993,21.0012,9900.0
2012-05-16 12:05:00,25.73,25.91,25.71,25.88,41900.0,21.0012,21.1481,20.9849,21.1236,41900.0
2012-05-16 12:10:00,25.88,25.88,25.8,25.84,11300.0,21.1236,21.1236,21.0583,21.091,11300.0
2012-05-16 12:15:00,25.82,25.84,25.79,25.84,18500.0,21.0746,21.091,21.0502,21.091,18500.0
2012-05-16 12:20:00,25.84,25.85,25.79,25.81,27200.0,21.091,21.0991,21.0502,21.0665,27200.0
2012-05-16 12:25:00,25.81,25.86,25.8,25.83,15100.0,21.0665,21.1073,21.0583,21.0828,15100.0
2012-05-16 12:30:00,25.82,25.87,25.81,25.82,24400.0,21.0746,21.1155,21.0665,21.0746,24400.0
2012-05-16 12:35:00,25.81,25.85,25.76,25.85,78300.0,21.0665,21.0991,21.0257,21.0991,78300.0
2012-05-16 12:40:00,25.85,25.86,25.8,25.81,29200.0,21.0991,21.1073,21.0583,21.0665,29200.0
2012-05-16 12:45:00,25.8,25.87,25.77,25.86,52900.0,21.0583,21.1155,21.0338,21.1073,52900.0
2012-05-16 12:50:00,25.83,25.89,25.8,25.88,51300.0,21.0828,21.1318,21.0583,21.1236,51300.0
2012-05-16 12:55:00,25.88,25.89,25.82,25.86,36200.0,21.1236,21.1318,21.0746,21.1073,36200.0
2012-05-16 13:00:00,25.86,25.87,25.81,25.82,30700.0,21.1073,21.1155,21.0665,21.0746,30700.0
2012-05-16 13:05:00,25.8,25.86,25.77,25.83,124800.0,21.0583,21.1073,21.0338,21.0828,124800.0
2012-05-16 13:10:00,25.83,25.85,25.78,25.84,52600.0,21.0828,21.0991,21.042,21.091,52600.0
2012-05-16 13:15:00,25.82,25.86,25.82,25.86,14900.0,21.0746,21.1073,21.0746,21.1073,14900.0
2012-05-16 13:20:00,25.84,25.85,25.81,25.82,15000.0,21.091,21.0991,21.0665,21.0746,15000.0
2012-05-16 13:25:00,25.82,25.83,25.75,25.78,22800.0,21.0746,21.0828,21.0175,21.042,22800.0
2012-05-16 13:30:00,25.77,25.78,25.67,25.7,24700.0,21.0338,21.042,20.9522,20.9767,24700.0
2012-05-16 13:35:00,25.69,25.73,25.65,25.69,76100.0,20.9685,21.0012,20.9359,20.9685,76100.0
2012-05-16 13:40:00,25.69,25.71,25.59,25.6,44800.0,20.9685,20.9849,20.8869,20.8951,44800.0
2012-05-16 13:45:00,25.61,25.67,25.61,25.64,27400.0,20.9032,20.9522,20.9032,20.9277,27400.0
2012-05-16 13:50:00,25.64,25.66,25.61,25.65,26900.0,20.9277,20.944,20.9032,20.9359,26900.0
2012-05-16 13:55:00,25.64,25.72,25.63,25.69,23500.0,20.9277,20.993,20.9196,20.9685,23500.0
2012-05-16 14:00:00,25.69,25.78,25.63,25.63,45500.0,20.9685,21.042,20.9196,20.9196,45500.0
2012-05-16 14:05:00,25.63,25.69,25.62,25.67,37300.0,20.9196,20.9685,20.9114,20.9522,37300.0
2012-05-16 14:10:00,25.66,25.68,25.59,25.59,41600.0,20.944,20.9604,20.8869,20.8869,41600.0
2012-05-16 14:15:00,25.6,25.64,25.57,25.61,30500.0,20.8951,20.9277,20.8706,20.9032,30500.0
2012-05-16 14:20:00,25.61,25.69,25.61,25.65,40800.0,20.9032,20.9685,20.9032,20.9359,40800.0
2012-05-16 14:25:00,25.64,25.71,25.62,25.7,40200.0,20.9277,20.9849,20.9114,20.9767,40200.0
2012-05-16 14:30:00,25.7,25.71,25.63,25.66,48700.0,20.9767,20.9849,20.9196,20.944,48700.0
2012-05-16 14:35:00,25.65,25.67,25.63,25.64,21800.0,20.9359,20.9522,20.9196,20.9277,21800.0
2012-05-16 14:40:00,25.63,25.75,25.61,25.7,69700.0,20.9196,21.0175,20.9032,20.9767,69700.0
2012-05-16 14:45:00,25.7,25.82,25.7,25.8,49700.0,20.9767,21.0746,20.9767,21.0583,49700.0
2012-05-16 14:50:00,25.8,25.82,25.74,25.78,46600.0,21.0583,21.0746,21.0093,21.042,46600.0
2012-05-16 14:55:00,25.78,25.87,25.76,25.77,74300.0,21.042,21.1155,21.0257,21.0338,74300.0
2012-05-16 15:00:00,25.77,25.83,25.74,25.82,77300.0,21.0338,21.0828,21.0093,21.0746,77300.0
2012-05-16 15:05:00,25.81,25.84,25.78,25.8,44600.0,21.0665,21.091,21.042,21.0583,44600.0
2012-05-16 15:10:00,25.79,25.82,25.75,25.79,70100.0,21.0502,21.0746,21.0175,21.0502,70100.0
2012-05-16 15:15:00,25.8,25.87,25.78,25.86,109000.0,21.0583,21.1155,21.042,21.1073,109000.0
2012-05-16 15:20:00,25.87,25.87,25.75,25.76,102100.0,21.1155,21.1155,21.0175,21.0257,102100.0
2012-05-16 15:25:00,25.75,25.81,25.64,25.65,120300.0,21.0175,21.0665,20.9277,20.9359,120300.0
2012-05-16 15:30:00,25.64,25.68,25.57,25.59,114800.0,20.9277,20.9604,20.8706,20.8869,114800.0
2012-05-16 15:35:00,25.58,25.61,25.54,25.55,73400.0,20.8787,20.9032,20.8461,20.8543,73400.0
2012-05-16 15:40:00,25.54,25.55,25.46,25.55,59400.0,20.8461,20.8543,20.7808,20.8543,59400.0
2012-05-16 15:45:00,25.54,25.75,25.53,25.75,218100.0,20.8461,21.0175,20.8379,21.0175,218100.0
2012-05-16 15:50:00,25.75,25.77,25.69,25.75,288700.0,21.0175,21.0338,20.9685,21.0175,288700.0
2012-05-16 15:55:00,25.75,25.85,25.7,25.7,472800.0,21.0175,21.0991,20.9767,20.9767,472800.0
2012-05-17 09:30:00,25.66,25.89,25.49,25.82,30500.0,20.944,21.1318,20.8053,21.0746,30500.0
2012-05-17 09:35:00,25.81,25.84,25.6,25.66,28700.0,21.0665,21.091,20.8951,20.944,28700.0
2012-05-17 09:40:00,25.7,25.75,25.66,25.71,71600.0,20.9767,21.0175,20.944,20.9849,71600.0
2012-05-17 09:45:00,25.68,25.68,25.54,25.54,47300.0,20.9604,20.9604,20.8461,20.8461,47300.0
2012-05-17 09:50:00,25.53,25.6,25.48,25.52,45100.0,20.8379,20.8951,20.7971,20.8298,45100.0
2012-05-17 09:55:00,25.52,25.53,25.37,25.42,76100.0,20.8298,20.8379,20.7073,20.7482,76100.0
2012-05-17 10:00:00,25.4,25.4,25.27,25.35,38900.0,20.7318,20.7318,20.6257,20.691,38900.0
2012-05-17 10:05:00,25.36,25.42,25.29,25.41,47400.0,20.6992,20.7482,20.642,20.74,47400.0
2012-05-17 10:10:00,25.4,25.46,25.35,25.38,38700.0,20.7318,20.7808,20.691,20.7155,38700.0
2012-05-17 10:15:00,25.39,25.6,25.39,25.59,38600.0,20.7237,20.8951,20.7237,20.8869,38600.0
2012-05-17 10:20:00,25.6,25.63,25.56,25.62,94900.0,20.8951,20.9196,20.8624,20.9114,94900.0
2012-05-17 10:25:00,25.62,25.66,25.55,25.62,76400.0,20.9114,20.944,20.8543,20.9114,76400.0
2012-05-17 10:30:00,25.61,25.63,25.51,25.62,120700.0,20.9032,20.9196,20.8216,20.9114,120700.0
2012-05-17 10:35:00,25.62,25.68,25.58,25.65,67200.0,20.9114,20.9604,20.8787,20.9359,67200.0
2012-05-17 10:40:00,25.65,25.69,25.64,25.68,58500.0,20.9359,20.9685,20.9277,20.9604,58500.0
2012-05-17 10:45:00,25.68,25.72,25.55,25.57,76200.0,20.9604,20.993,20.8543,20.8706,76200.0
2012-05-17 10:50:00,25.56,25.63,25.52,25.58,54300.0,20.8624,20.9196,20.8298,20.8787,54300.0
2012-05-17 10:55:00,25.58,25.61,25.5,25.53,87400.0,20.8787,20.9032,20.8135,20.8379,87400.0
2012-05-17 11:00:00,25.53,25.58,25.49,25.56,119900.0,20.8379,20.8787,20.8053,20.8624,119900.0
2012-05-17 11:05:00,25.56,25.64,25.54,25.63,75600.0,20.8624,20.9277,20.8461,20.9196,75600.0
2012-05-17 11:10:00,25.6,25.62,25.51,25.55,59800.0,20.8951,20.9114,20.8216,20.8543,59800.0
2012-05-17 11:15:00,25.54,25.58,25.43,25.45,64000.0,20.8461,20.8787,20.7563,20.7726,64000.0
2012-05-17 11:20:00,25.46,25.46,25.34,25.38,18600.0,20.7808,20.7808,20.6829,20.7155,18600.0
2012-05-17 11:25:00,25.36,25.41,25.29,25.29,33200.0,20.6992,20.74,20.642,20.642,33200.0
2012-05-17 11:30:00,25.3,25.3,25.2,25.2,21400.0,20.6502,20.6502,20.5686,20.5686,21400.0
2012-05-17 11:35:00,25.19,25.2,25.11,25.16,71700.0,20.5604,20.5686,20.4951,20.5359,71700.0
2012-05-17 11:40:00,25.16,25.22,25.06,25.12,76600.0,20.5359,20.5849,20.4543,20.5033,76600.0
2012-05-17 11:45:00,25.12,25.16,25.07,25.08,62300.0,20.5033,20.5359,20.4625,20.4706,62300.0
2012-05-17 11:50:00,25.08,25.08,25.03,25.08,27700.0,20.4706,20.4706,20.4298,20.4706,27700.0
2012-05-17 11:55:00,25.08,25.14,25.07,25.12,40600.0,20.4706,20.5196,20.4625,20.5033,40600.0
2012-05-17 12:00:00,25.11,25.11,25.0,25.01,42500.0,20.4951,20.4951,20.4053,20.4135,42500.0
2012-05-17 12:05:00,25.01,25.03,24.94,25.0,46300.0,20.4135,20.4298,20.3564,20.4053,46300.0
2012-05-17 12:10:00,25.0,25.0,24.88,24.88,33500.0,20.4053,20.4053,20.3074,20.3074,33500.0
2012-05-17 12:15:00,24.89,24.98,24.87,24.97,36800.0,20.3156,20.389,20.2992,20.3809,36800.0
2012-05-17 12:20:00,24.97,25.1,24.95,25.08,40400.0,20.3809,20.487,20.3645,20.4706,40400.0
2012-05-17 12:25:00,25.09,25.14,25.08,25.12,72700.0,20.4788,20.5196,20.4706,20.5033,72700.0
2012-05-17 12:30:00,25.12,25.14,25.08,25.1,84800.0,20.5033,20.5196,20.4706,20.487,84800.0
2012-05-17 12:35:00,25.11,25.18,25.1,25.15,49700.0,20.4951,20.5523,20.487,20.5278,49700.0
2012-05-17 12:40:00,25.15,25.17,25.1,25.17,104900.0,20.5278,20.5441,20.487,20.5441,104900.0
2012-05-17 12:45:00,25.18,25.26,25.17,25.21,50800.0,20.5523,20.6176,20.5441,20.5768,50800.0
2012-05-17 12:50:00,25.22,25.23,25.11,25.12,37200.0,20.5849,20.5931,20.4951,20.5033,37200.0
2012-05-17 12:55:00,25.13,25.16,25.07,25.07,35400.0,20.5115,20.5359,20.4625,20.4625,35400.0
2012-05-17 13:00:00,25.08,25.11,25.06,25.07,20600.0,20.4706,20.4951,20.4543,20.4625,20600.0
2012-05-17 13:05:00,25.07,25.24,25.07,25.19,104700.0,20.4625,20.6012,20.4625,20.5604,104700.0
2012-05-17 13:10:00,25.19,25.23,25.17,25.17,30400.0,20.5604,20.5931,20.5441,20.5441,30400.0
2012-05-17 13:15:00,25.18,25.19,25.15,25.18,13800.0,20.5523,20.5604,20.5278,20.5523,13800.0
2012-05-17 13:20:00,25.19,25.21,25.15,25.15,12600.0,20.5604,20.5768,20.5278,20.5278,12600.0
2012-05-17 13:25:00,25.16,25.19,25.11,25.13,12100.0,20.5359,20.5604,20.4951,20.5115,12100.0
2012-05-17 13:30:00,25.13,25.17,25.08,25.08,38000.0,20.5115,20.5441,20.4706,20.4706,38000.0
2012-05-17 13:35:00,25.1,25.13,25.07,25.1,42600.0,20.487,20.5115,20.4625,20.487,42600.0
2012-05-17 13:40:00,25.11,25.15,25.04,25.05,18800.0,20.4951,20.5278,20.438,20.4462,18800.0
2012-05-17 13:45:00,25.05,25.05,24.98,24.98,18600.0,20.4462,20.4462,20.389,20.389,18600.0
2012-05-17 13:50:00,24.99,25.03,24.98,24.98,17500.0,20.3972,20.4298,20.389,20.389,17500.0
2012-05-17 13:55:00,24.99,25.06,24.99,25.0,21200.0,20.3972,20.4543,20.3972,20.4053,21200.0
2012-05-17 14:00:00,24.99,25.0,24.92,24.95,20400.0,20.3972,20.4053,20.34,20.3645,20400.0
2012-05-17 14:05:00,24.95,24.95,24.9,24.92,18200.0,20.3645,20.3645,20.3237,20.34,18200.0
2012-05-17 14:10:00,24.93,24.94,24.83,24.84,21500.0,20.3482,20.3564,20.2666,20.2748,21500.0
2012-05-17 14:15:00,24.83,24.86,24.83,24.84,17500.0,20.2666,20.2911,20.2666,20.2748,17500.0
2012-05-17 14:20:00,24.86,24.97,24.85,24.9,17400.0,20.2911,20.3809,20.2829,20.3237,17400.0
2012-05-17 14:25:00,24.9,24.92,24.84,24.91,19500.0,20.3237,20.34,20.2748,20.3319,19500.0
2012-05-17 14:30:00,24.91,24.92,24.83,24.83,19500.0,20.3319,20.34,20.2666,20.2666,19500.0
2012-05-17 14:35:00,24.83,24.83,24.75,24.78,38200.0,20.2666,20.2666,20.2013,20.2258,38200.0
2012-05-17 14:40:00,24.77,24.78,24.75,24.77,29600.0,20.2176,20.2258,20.2013,20.2176,29600.0
2012-05-17 14:45:00,24.77,24.78,24.74,24.75,35900.0,20.2176,20.2258,20.1931,20.2013,35900.0
2012-05-17 14:50:00,24.74,24.77,24.72,24.74,23500.0,20.1931,20.2176,20.1768,20.1931,23500.0
2012-05-17 14:55:00,24.73,24.73,24.65,24.71,86000.0,20.185,20.185,20.1197,20.1686,86000.0
2012-05-17 15:00:00,24.7,24.81,24.69,24.79,43600.0,20.1605,20.2503,20.1523,20.2339,43600.0
2012-05-17 15:05:00,24.8,24.8,24.67,24.69,44000.0,20.2421,20.2421,20.136,20.1523,44000.0
2012-05-17 15:10:00,24.69,24.76,24.68,24.75,33000.0,20.1523,20.2095,20.1442,20.2013,33000.0
2012-05-17 15:15:00,24.75,24.75,24.7,24.74,53800.0,20.2013,20.2013,20.1605,20.1931,53800.0
2012-05-17 15:20:00,24.74,24.74,24.66,24.67,56000.0,20.1931,20.1931,20.1278,20.136,56000.0
2012-05-17 15:25:00,24.68,24.7,24.62,24.63,72200.0,20.1442,20.1605,20.0952,20.1033,72200.0
2012-05-17 15:30:00,24.63,24.65,24.53,24.53,102800.0,20.1033,20.1197,20.0217,20.0217,102800.0
2012-05-17 15:35:00,24.53,24.56,24.49,24.51,95800.0,20.0217,20.0462,19.9891,20.0054,95800.0
2012-05-17 15:40:00,24.51,24.56,24.47,24.48,79500.0,20.0054,20.0462,19.9728,19.9809,79500.0
2012-05-17 15:45:00,24.47,24.54,24.46,24.51,114200.0,19.9728,20.0299,19.9646,20.0054,114200.0
2012-05-17 15:50:00,24.5,24.57,24.48,24.56,95500.0,19.9972,20.0544,19.9809,20.0462,95500.0
2012-05-17 15:55:00,24.56,24.57,24.49,24.5,167000.0,20.0462,20.0544,19.9891,19.9972,167000.0
2012-05-18 09:30:00,24.45,24.48,24.22,24.33,184400.0,19.9564,19.9809,19.7687,19.8585,184400.0
2012-05-18 09:35:00,24.31,24.31,23.97,23.98,100500.0,19.8422,19.8422,19.5646,19.5728,100500.0
2012-05-18 09:40:00,23.98,24.02,23.77,23.81,164200.0,19.5728,19.6055,19.4014,19.4341,164200.0
2012-05-18 09:45:00,23.82,23.91,23.73,23.77,123100.0,19.4422,19.5157,19.3688,19.4014,123100.0
2012-05-18 09:50:00,23.78,23.8,23.66,23.77,111300.0,19.4096,19.4259,19.3116,19.4014,111300.0
2012-05-18 09:55:00,23.76,23.93,23.73,23.75,77100.0,19.3932,19.532,19.3688,19.3851,77100.0
2012-05-18 10:00:00,23.75,23.85,23.7,23.84,75700.0,19.3851,19.4667,19.3443,19.4585,75700.0
2012-05-18 10:05:00,23.84,23.89,23.65,23.65,64700.0,19.4585,19.4993,19.3035,19.3035,64700.0
2012-05-18 10:10:00,23.66,23.71,23.59,23.68,113600.0,19.3116,19.3524,19.2545,19.3279,113600.0
2012-05-18 10:15:00,23.68,23.68,23.54,23.6,38100.0,19.3279,19.3279,19.2137,19.2626,38100.0
2012-05-18 10:20:00,23.6,23.76,23.57,23.73,63700.0,19.2626,19.3932,19.2382,19.3688,63700.0
2012-05-18 10:25:00,23.72,23.75,23.66,23.69,31300.0,19.3606,19.3851,19.3116,19.3361,31300.0
2012-05-18 10:30:00,23.7,23.89,23.67,23.86,45800.0,19.3443,19.4993,19.3198,19.4749,45800.0
2012-05-18 10:35:00,23.87,24.0,23.84,24.0,62400.0,19.483,19.5891,19.4585,19.5891,62400.0
2012-05-18 10:40:00,24.0,24.03,23.91,23.92,68600.0,19.5891,19.6136,19.5157,19.5238,68600.0
2012-05-18 10:45:00,23.93,24.09,23.92,24.09,54100.0,19.532,19.6626,19.5238,19.6626,54100.0
2012-05-18 10:50:00,24.07,24.17,24.05,24.16,106300.0,19.6463,19.7279,19.6299,19.7197,106300.0
2012-05-18 10:55:00,24.16,24.18,24.08,24.15,75600.0,19.7197,19.736,19.6544,19.7116,75600.0
2012-05-18 11:00:00,24.15,24.21,24.09,24.16,124500.0,19.7116,19.7605,19.6626,19.7197,124500.0
2012-05-18 11:05:00,24.17,24.18,24.04,24.07,196300.0,19.7279,19.736,19.6218,19.6463,196300.0
2012-05-18 11:10:00,24.07,24.18,24.07,24.13,65700.0,19.6463,19.736,19.6463,19.6952,65700.0
2012-05-18 11:15:00,24.13,24.14,23.95,24.03,122600.0,19.6952,19.7034,19.5483,19.6136,122600.0
2012-05-18 11:20:00,24.03,24.03,23.9,23.92,80900.0,19.6136,19.6136,19.5075,19.5238,80900.0
2012-05-18 11:25:00,23.92,24.04,23.92,23.93,51500.0,19.5238,19.6218,19.5238,19.532,51500.0
2012-05-18 11:30:00,23.94,23.98,23.76,23.8,53000.0,19.5402,19.5728,19.3932,19.4259,53000.0
2012-05-18 11:35:00,23.8,23.8,23.6,23.67,117400.0,19.4259,19.4259,19.2626,19.3198,117400.0
2012-05-18 11:40:00,23.66,23.7,23.63,23.69,140600.0,19.3116,19.3443,19.2871,19.3361,140600.0
2012-05-18 11:45:00,23.7,23.71,23.59,23.62,90800.0,19.3443,19.3524,19.2545,19.279,90800.0
2012-05-18 11:50:00,23.62,23.64,23.46,23.47,75100.0,19.279,19.2953,19.1484,19.1565,75100.0
2012-05-18 11:55:00,23.48,23.59,23.42,23.56,54600.0,19.1647,19.2545,19.1157,19.23,54600.0
2012-05-18 12:00:00,23.56,23.66,23.55,23.63,39900.0,19.23,19.3116,19.2218,19.2871,39900.0
2012-05-18 12:05:00,23.62,23.7,23.58,23.7,36500.0,19.279,19.3443,19.2463,19.3443,36500.0
2012-05-18 12:10:00,23.7,23.78,23.7,23.75,118700.0,19.3443,19.4096,19.3443,19.3851,118700.0
2012-05-18 12:15:00,23.74,23.74,23.66,23.73,82900.0,19.3769,19.3769,19.3116,19.3688,82900.0
2012-05-18 12:20:00,23.74,23.74,23.62,23.72,87100.0,19.3769,19.3769,19.279,19.3606,87100.0
2012-05-18 12:25:00,23.74,23.81,23.74,23.75,28300.0,19.3769,19.4341,19.3769,19.3851,28300.0
2012-05-18 12:30:00,23.76,23.88,23.74,23.87,106300.0,19.3932,19.4912,19.3769,19.483,106300.0
2012-05-18 12:35:00,23.88,23.94,23.81,23.93,36300.0,19.4912,19.5402,19.4341,19.532,36300.0
2012-05-18 12:40:00,23.95,24.03,23.9,23.92,40200.0,19.5483,19.6136,19.5075,19.5238,40200.0
2012-05-18 12:45:00,23.92,23.95,23.87,23.93,19700.0,19.5238,19.5483,19.483,19.532,19700.0
2012-05-18 12:50:00,23.93,24.01,23.89,23.89,16300.0,19.532,19.5973,19.4993,19.4993,16300.0
2012-05-18 12:55:00,23.89,23.93,23.87,23.9,11700.0,19.4993,19.532,19.483,19.5075,11700.0
2012-05-18 13:00:00,23.89,23.9,23.85,23.86,17600.0,19.4993,19.5075,19.4667,19.4749,17600.0
2012-05-18 13:05:00,23.86,23.87,23.82,23.85,13200.0,19.4749,19.483,19.4422,19.4667,13200.0
2012-05-18 13:10:00,23.85,23.91,23.85,23.86,9000.0,19.4667,19.5157,19.4667,19.4749,9000.0
2012-05-18 13:15:00,23.85,23.92,23.84,23.85,12800.0,19.4667,19.5238,19.4585,19.4667,12800.0
2012-05-18 13:20:00,23.87,23.88,23.83,23.83,17400.0,19.483,19.4912,19.4504,19.4504,17400.0
2012-05-18 13:25:00,23.85,23.85,23.8,23.82,12200.0,19.4667,19.4667,19.4259,19.4422,12200.0
2012-05-18 13:30:00,23.82,23.84,23.78,23.83,28300.0,19.4422,19.4585,19.4096,19.4504,28300.0
2012-05-18 13:35:00,23.83,23.84,23.72,23.72,21200.0,19.4504,19.4585,19.3606,19.3606,21200.0
2012-05-18 13:40:00,23.73,23.78,23.71,23.71,13500.0,19.3688,19.4096,19.3524,19.3524,13500.0
2012-05-18 13:45:00,23.71,23.75,23.67,23.75,25300.0,19.3524,19.3851,19.3198,19.3851,25300.0
2012-05-18 13:50:00,23.76,23.77,23.65,23.73,16700.0,19.3932,19.4014,19.3035,19.3688,16700.0
2012-05-18 13:55:00,23.73,23.77,23.71,23.75,20300.0,19.3688,19.4014,19.3524,19.3851,20300.0
2012-05-18 14:00:00,23.75,23.77,23.74,23.75,21700.0,19.3851,19.4014,19.3769,19.3851,21700.0
2012-05-18 14:05:00,23.76,23.79,23.69,23.69,19400.0,19.3932,19.4177,19.3361,19.3361,19400.0
2012-05-18 14:10:00,23.7,23.79,23.7,23.78,14300.0,19.3443,19.4177,19.3443,19.4096,14300.0
2012-05-18 14:15:00,23.78,23.82,23.7,23.71,47000.0,19.4096,19.4422,19.3443,19.3524,47000.0
2012-05-18 14:20:00,23.71,23.74,23.7,23.71,23300.0,19.3524,19.3769,19.3443,19.3524,23300.0
2012-05-18 14:25:00,23.7,23.75,23.68,23.74,22200.0,19.3443,19.3851,19.3279,19.3769,22200.0
2012-05-18 14:30:00,23.75,23.76,23.65,23.68,124200.0,19.3851,19.3932,19.3035,19.3279,124200.0
2012-05-18 14:35:00,23.68,23.69,23.64,23.65,70500.0,19.3279,19.3361,19.2953,19.3035,70500.0
2012-05-18 14:40:00,23.65,23.67,23.62,23.64,79900.0,19.3035,19.3198,19.279,19.2953,79900.0
2012-05-18 14:45:00,23.63,23.68,23.63,23.65,20600.0,19.2871,19.3279,19.2871,19.3035,20600.0
2012-05-18 14:50:00,23.65,23.68,23.59,23.62,60500.0,19.3035,19.3279,19.2545,19.279,60500.0
2012-05-18 14:55:00,23.62,23.62,23.57,23.61,38800.0,19.279,19.279,19.2382,19.2708,38800.0
2012-05-18 15:00:00,23.6,23.61,23.52,23.58,51400.0,19.2626,19.2708,19.1973,19.2463,51400.0
2012-05-18 15:05:00,23.58,23.65,23.56,23.6,83800.0,19.2463,19.3035,19.23,19.2626,83800.0
2012-05-18 15:10:00,23.61,23.69,23.61,23.65,59900.0,19.2708,19.3361,19.2708,19.3035,59900.0
2012-05-18 15:15:00,23.65,23.65,23.58,23.6,54900.0,19.3035,19.3035,19.2463,19.2626,54900.0
2012-05-18 15:20:00,23.59,23.59,23.5,23.5,83200.0,19.2545,19.2545,19.181,19.181,83200.0
2012-05-18 15:25:00,23.5,23.55,23.45,23.45,61000.0,19.181,19.2218,19.1402,19.1402,61000.0
2012-05-18 15:30:00,23.45,23.47,23.37,23.39,106600.0,19.1402,19.1565,19.0749,19.0912,106600.0
2012-05-18 15:35:00,23.39,23.47,23.39,23.42,63700.0,19.0912,19.1565,19.0912,19.1157,63700.0
2012-05-18 15:40:00,23.43,23.44,23.37,23.38,80500.0,19.1239,19.1321,19.0749,19.0831,80500.0
2012-05-18 15:45:00,23.38,23.39,23.32,23.32,117600.0,19.0831,19.0912,19.0341,19.0341,117600.0
2012-05-18 15:50:00,23.32,23.39,23.32,23.38,192300.0,19.0341,19.0912,19.0341,19.0831,192300.0
2012-05-18 15:55:00,23.38,23.48,23.38,23.43,227200.0,19.0831,19.1647,19.0831,19.1239,227200.0
2012-05-21 09:30:00,23.57,23.61,23.5,23.61,49500.0,19.2382,19.2708,19.181,19.2708,49500.0
2012-05-21 09:35:00,23.63,23.75,23.52,23.64,62700.0,19.2871,19.3851,19.1973,19.2953,62700.0
2012-05-21 09:40:00,23.63,23.68,23.38,23.5,44800.0,19.2871,19.3279,19.0831,19.181,44800.0
2012-05-21 09:45:00,23.5,23.51,23.43,23.47,26900.0,19.181,19.1892,19.1239,19.1565,26900.0
2012-05-21 09:50:00,23.48,23.48,23.25,23.26,32300.0,19.1647,19.1647,18.977,18.9851,32300.0
2012-05-21 09:55:00,23.25,23.53,23.25,23.5,51100.0,18.977,19.2055,18.977,19.181,51100.0
2012-05-21 10:00:00,23.48,23.66,23.45,23.65,116600.0,19.1647,19.3116,19.1402,19.3035,116600.0
2012-05-21 10:05:00,23.65,23.72,23.54,23.72,40600.0,19.3035,19.3606,19.2137,19.3606,40600.0
2012-05-21 10:10:00,23.72,23.75,23.66,23.75,30000.0,19.3606,19.3851,19.3116,19.3851,30000.0
2012-05-21 10:15:00,23.73,23.9,23.73,23.82,45300.0,19.3688,19.5075,19.3688,19.4422,45300.0
2012-05-21 10:20:00,23.83,23.91,23.83,23.89,56700.0,19.4504,19.5157,19.4504,19.4993,56700.0
2012-05-21 10:25:00,23.89,24.01,23.89,23.99,52600.0,19.4993,19.5973,19.4993,19.581,52600.0
2012-05-21 10:30:00,23.99,24.1,23.99,24.09,43200.0,19.581,19.6708,19.581,19.6626,43200.0
2012-05-21 10:35:00,24.09,24.18,24.09,24.18,42000.0,19.6626,19.736,19.6626,19.736,42000.0
2012-05-21 10:40:00,24.18,24.28,24.17,24.25,73900.0,19.736,19.8177,19.7279,19.7932,73900.0
2012-05-21 10:45:00,24.25,24.4,24.24,24.31,96000.0,19.7932,19.9156,19.785,19.8422,96000.0
2012-05-21 10:50:00,24.3,24.39,24.28,24.32,67900.0,19.834,19.9075,19.8177,19.8503,67900.0
2012-05-21 10:55:00,24.32,24.43,24.3,24.43,36400.0,19.8503,19.9401,19.834,19.9401,36400.0
2012-05-21 11:00:00,24.43,24.43,24.27,24.29,31500.0,19.9401,19.9401,19.8095,19.8258,31500.0
2012-05-21 11:05:00,24.29,24.34,24.27,24.29,21600.0,19.8258,19.8666,19.8095,19.8258,21600.0
2012-05-21 11:10:00,24.27,24.36,24.25,24.36,32100.0,19.8095,19.883,19.7932,19.883,32100.0
2012-05-21 11:15:00,24.35,24.38,24.32,24.33,24500.0,19.8748,19.8993,19.8503,19.8585,24500.0
2012-05-21 11:20:00,24.35,24.38,24.3,24.37,15800.0,19.8748,19.8993,19.834,19.8911,15800.0
2012-05-21 11:25:00,24.36,24.4,24.28,24.31,15600.0,19.883,19.9156,19.8177,19.8422,15600.0
2012-05-21 11:30:00,24.33,24.36,24.3,24.36,19500.0,19.8585,19.883,19.834,19.883,19500.0
2012-05-21 11:35:00,24.36,24.47,24.36,24.44,25500.0,19.883,19.9728,19.883,19.9483,25500.0
2012-05-21 11:40:00,24.44,24.48,24.43,24.48,18200.0,19.9483,19.9809,19.9401,19.9809,18200.0
2012-05-21 11:45:00,24.47,24.49,24.46,24.49,19600.0,19.9728,19.9891,19.9646,19.9891,19600.0
2012-05-21 11:50:00,24.49,24.53,24.48,24.51,25500.0,19.9891,20.0217,19.9809,20.0054,25500.0
2012-05-21 11:55:00,24.51,24.52,24.48,24.49,15700.0,20.0054,20.0136,19.9809,19.9891,15700.0
2012-05-21 12:00:00,24.5,24.57,24.48,24.53,37800.0,19.9972,20.0544,19.9809,20.0217,37800.0
2012-05-21 12:05:00,24.54,24.6,24.53,24.56,64900.0,20.0299,20.0789,20.0217,20.0462,64900.0
2012-05-21 12:10:00,24.57,24.63,24.57,24.63,20600.0,20.0544,20.1033,20.0544,20.1033,20600.0
2012-05-21 12:15:00,24.63,24.75,24.62,24.75,23400.0,20.1033,20.2013,20.0952,20.2013,23400.0
2012-05-21 12:20:00,24.74,24.79,24.7,24.76,28500.0,20.1931,20.2339,20.1605,20.2095,28500.0
2012-05-21 12:25:00,24.78,24.81,24.72,24.8,47800.0,20.2258,20.2503,20.1768,20.2421,47800.0
2012-05-21 12:30:00,24.8,24.81,24.73,24.75,28500.0,20.2421,20.2503,20.185,20.2013,28500.0
2012-05-21 12:35:00,24.76,24.81,24.74,24.81,9300.0,20.2095,20.2503,20.1931,20.2503,9300.0
2012-05-21 12:40:00,24.81,24.81,24.7,24.72,20000.0,20.2503,20.2503,20.1605,20.1768,20000.0
2012-05-21 12:45:00,24.72,24.73,24.68,24.68,10000.0,20.1768,20.185,20.1442,20.1442,10000.0
2012-05-21 12:50:00,24.68,24.69,24.62,24.63,30100.0,20.1442,20.1523,20.0952,20.1033,30100.0
2012-05-21 12:55:00,24.63,24.64,24.5,24.56,32300.0,20.1033,20.1115,19.9972,20.0462,32300.0
2012-05-21 13:00:00,24.56,24.6,24.54,24.55,31700.0,20.0462,20.0789,20.0299,20.038,31700.0
2012-05-21 13:05:00,24.55,24.6,24.51,24.58,43000.0,20.038,20.0789,20.0054,20.0625,43000.0
2012-05-21 13:10:00,24.59,24.64,24.54,24.54,16900.0,20.0707,20.1115,20.0299,20.0299,16900.0
2012-05-21 13:15:00,24.55,24.59,24.53,24.57,23200.0,20.038,20.0707,20.0217,20.0544,23200.0
2012-05-21 13:20:00,24.57,24.62,24.55,24.61,9900.0,20.0544,20.0952,20.038,20.087,9900.0
2012-05-21 13:25:00,24.61,24.64,24.61,24.64,6300.0,20.087,20.1115,20.087,20.1115,6300.0
2012-05-21 13:30:00,24.62,24.67,24.6,24.62,27800.0,20.0952,20.136,20.0789,20.0952,27800.0
2012-05-21 13:35:00,24.62,24.67,24.62,24.66,11700.0,20.0952,20.136,20.0952,20.1278,11700.0
2012-05-21 13:40:00,24.66,24.74,24.65,24.74,17900.0,20.1278,20.1931,20.1197,20.1931,17900.0
2012-05-21 13:45:00,24.74,24.8,24.71,24.76,28200.0,20.1931,20.2421,20.1686,20.2095,28200.0
2012-05-21 13:50:00,24.77,24.8,24.71,24.8,28800.0,20.2176,20.2421,20.1686,20.2421,28800.0
2012-05-21 13:55:00,24.79,24.82,24.77,24.82,38100.0,20.2339,20.2584,20.2176,20.2584,38100.0
2012-05-21 14:00:00,24.82,24.83,24.76,24.82,45900.0,20.2584,20.2666,20.2095,20.2584,45900.0
2012-05-21 14:05:00,24.82,24.88,24.8,24.86,40300.0,20.2584,20.3074,20.2421,20.2911,40300.0
2012-05-21 14:10:00,24.87,24.88,24.83,24.83,52600.0,20.2992,20.3074,20.2666,20.2666,52600.0
2012-05-21 14:15:00,24.85,24.9,24.81,24.89,39400.0,20.2829,20.3237,20.2503,20.3156,39400.0
2012-05-21 14:20:00,24.9,24.93,24.86,24.89,32700.0,20.3237,20.3482,20.2911,20.3156,32700.0
2012-05-21 14:25:00,24.89,24.91,24.88,24.89,23700.0,20.3156,20.3319,20.3074,20.3156,23700.0
2012-05-21 14:30:00,24.9,24.94,24.9,24.93,21500.0,20.3237,20.3564,20.3237,20.3482,21500.0
2012-05-21 14:35:00,24.93,24.98,24.89,24.9,47200.0,20.3482,20.389,20.3156,20.3237,47200.0
2012-05-21 14:40:00,24.89,24.93,24.88,24.92,10600.0,20.3156,20.3482,20.3074,20.34,10600.0
2012-05-21 14:45:00,24.91,24.98,24.91,24.97,21700.0,20.3319,20.389,20.3319,20.3809,21700.0
2012-05-21 14:50:00,24.98,24.98,24.91,24.92,52800.0,20.389,20.389,20.3319,20.34,52800.0
2012-05-21 14:55:00,24.93,24.95,24.9,24.91,19500.0,20.3482,20.3645,20.3237,20.3319,19500.0
2012-05-21 15:00:00,24.91,24.95,24.88,24.9,32400.0,20.3319,20.3645,20.3074,20.3237,32400.0
2012-05-21 15:05:00,24.9,24.93,24.88,24.91,21800.0,20.3237,20.3482,20.3074,20.3319,21800.0
2012-05-21 15:10:00,24.91,24.92,24.86,24.89,45700.0,20.3319,20.34,20.2911,20.3156,45700.0
2012-05-21 15:15:00,24.89,24.98,24.89,24.97,50000.0,20.3156,20.389,20.3156,20.3809,50000.0
2012-05-21 15:20:00,24.97,25.0,24.96,24.98,28700.0,20.3809,20.4053,20.3727,20.389,28700.0
2012-05-21 15:25:00,24.98,25.0,24.96,24.96,39800.0,20.389,20.4053,20.3727,20.3727,39800.0
2012-05-21 15:30:00,24.96,25.03,24.95,25.03,83700.0,20.3727,20.4298,20.3645,20.4298,83700.0
2012-05-21 15:35:00,25.03,25.08,25.03,25.05,212000.0,20.4298,20.4706,20.4298,20.4462,212000.0
2012-05-21 15:40:00,25.05,25.09,25.04,25.08,85900.0,20.4462,20.4788,20.438,20.4706,85900.0
2012-05-21 15:45:00,25.08,25.15,25.05,25.15,155700.0,20.4706,20.5278,20.4462,20.5278,155700.0
2012-05-21 15:50:00,25.15,25.15,25.06,25.06,217700.0,20.5278,20.5278,20.4543,20.4543,217700.0
2012-05-21 15:55:00,25.06,25.11,25.05,25.1,254700.0,20.4543,20.4951,20.4462,20.487,254700.0
2012-05-22 09:30:00,25.09,25.14,24.85,25.08,36100.0,20.4788,20.5196,20.2829,20.4706,36100.0
2012-05-22 09:35:00,25.05,25.1,24.77,24.77,34200.0,20.4462,20.487,20.2176,20.2176,34200.0
2012-05-22 09:40:00,24.76,24.84,24.67,24.83,109000.0,20.2095,20.2748,20.136,20.2666,109000.0
2012-05-22 09:45:00,24.85,25.06,24.85,25.06,56600.0,20.2829,20.4543,20.2829,20.4543,56600.0
2012-05-22 09:50:00,25.08,25.22,25.08,25.12,55200.0,20.4706,20.5849,20.4706,20.5033,55200.0
2012-05-22 09:55:00,25.1,25.17,25.01,25.14,32400.0,20.487,20.5441,20.4135,20.5196,32400.0
2012-05-22 10:00:00,25.13,25.16,25.06,25.11,52000.0,20.5115,20.5359,20.4543,20.4951,52000.0
2012-05-22 10:05:00,25.12,25.26,25.04,25.1,70500.0,20.5033,20.6176,20.438,20.487,70500.0
2012-05-22 10:10:00,25.1,25.26,25.1,25.25,68400.0,20.487,20.6176,20.487,20.6094,68400.0
2012-05-22 10:15:00,25.25,25.35,25.25,25.31,65000.0,20.6094,20.691,20.6094,20.6584,65000.0
2012-05-22 10:20:00,25.32,25.43,25.32,25.37,43800.0,20.6665,20.7563,20.6665,20.7073,43800.0
2012-05-22 10:25:00,25.35,25.37,25.23,25.23,28100.0,20.691,20.7073,20.5931,20.5931,28100.0
2012-05-22 10:30:00,25.24,25.3,25.23,25.24,23400.0,20.6012,20.6502,20.5931,20.6012,23400.0
2012-05-22 10:35:00,25.23,25.27,25.16,25.21,25300.0,20.5931,20.6257,20.5359,20.5768,25300.0
2012-05-22 10:40:00,25.22,25.34,25.22,25.29,45400.0,20.5849,20.6829,20.5849,20.642,45400.0
2012-05-22 10:45:00,25.29,25.38,25.29,25.36,25900.0,20.642,20.7155,20.642,20.6992,25900.0
2012-05-22 10:50:00,25.36,25.37,25.25,25.27,26500.0,20.6992,20.7073,20.6094,20.6257,26500.0
2012-05-22 10:55:00,25.27,25.34,25.25,25.32,68600.0,20.6257,20.6829,20.6094,20.6665,68600.0
2012-05-22 11:00:00,25.31,25.33,25.22,25.22,44700.0,20.6584,20.6747,20.5849,20.5849,44700.0
2012-05-22 11:05:00,25.22,25.22,25.19,25.21,32700.0,20.5849,20.5849,20.5604,20.5768,32700.0
2012-05-22 11:10:00,25.21,25.23,25.12,25.12,40900.0,20.5768,20.5931,20.5033,20.5033,40900.0
2012-05-22 11:15:00,25.13,25.22,25.12,25.19,33200.0,20.5115,20.5849,20.5033,20.5604,33200.0
2012-05-22 11:20:00,25.18,25.21,25.16,25.19,22400.0,20.5523,20.5768,20.5359,20.5604,22400.0
2012-05-22 11:25:00,25.18,25.21,25.18,25.19,10500.0,20.5523,20.5768,20.5523,20.5604,10500.0
2012-05-22 11:30:00,25.19,25.37,25.19,25.36,76800.0,20.5604,20.7073,20.5604,20.6992,76800.0
2012-05-22 11:35:00,25.36,25.36,25.26,25.29,42900.0,20.6992,20.6992,20.6176,20.642,42900.0
2012-05-22 11:40:00,25.3,25.3,25.17,25.2,21300.0,20.6502,20.6502,20.5441,20.5686,21300.0
2012-05-22 11:45:00,25.2,25.25,25.2,25.25,18000.0,20.5686,20.6094,20.5686,20.6094,18000.0
2012-05-22 11:50:00,25.25,25.29,25.24,25.26,17200.0,20.6094,20.642,20.6012,20.6176,17200.0
2012-05-22 11:55:00,25.25,25.27,25.1,25.15,43200.0,20.6094,20.6257,20.487,20.5278,43200.0
2012-05-22 12:00:00,25.15,25.17,25.11,25.16,24600.0,20.5278,20.5441,20.4951,20.5359,24600.0
2012-05-22 12:05:00,25.16,25.17,25.08,25.08,24900.0,20.5359,20.5441,20.4706,20.4706,24900.0
2012-05-22 12:10:00,25.08,25.24,25.08,25.24,37000.0,20.4706,20.6012,20.4706,20.6012,37000.0
2012-05-22 12:15:00,25.23,25.24,25.18,25.2,53300.0,20.5931,20.6012,20.5523,20.5686,53300.0
2012-05-22 12:20:00,25.2,25.33,25.2,25.28,72600.0,20.5686,20.6747,20.5686,20.6339,72600.0
2012-05-22 12:25:00,25.28,25.32,25.27,25.27,49200.0,20.6339,20.6665,20.6257,20.6257,49200.0
2012-05-22 12:30:00,25.26,25.29,25.18,25.23,41900.0,20.6176,20.642,20.5523,20.5931,41900.0
2012-05-22 12:35:00,25.23,25.29,25.19,25.25,34300.0,20.5931,20.642,20.5604,20.6094,34300.0
2012-05-22 12:40:00,25.26,25.28,25.24,25.27,14100.0,20.6176,20.6339,20.6012,20.6257,14100.0
2012-05-22 12:45:00,25.27,25.34,25.24,25.32,35200.0,20.6257,20.6829,20.6012,20.6665,35200.0
2012-05-22 12:50:00,25.32,25.34,25.29,25.31,28700.0,20.6665,20.6829,20.642,20.6584,28700.0
2012-05-22 12:55:00,25.32,25.4,25.32,25.4,26200.0,20.6665,20.7318,20.6665,20.7318,26200.0
2012-05-22 13:00:00,25.39,25.44,25.22,25.44,55700.0,20.7237,20.7645,20.5849,20.7645,55700.0
2012-05-22 13:05:00,25.43,25.5,25.39,25.5,33400.0,20.7563,20.8135,20.7237,20.8135,33400.0
2012-05-22 13:10:00,25.5,25.64,25.35,25.64,124800.0,20.8135,20.9277,20.691,20.9277,124800.0
2012-05-22 13:15:00,25.64,25.66,25.5,25.54,150000.0,20.9277,20.944,20.8135,20.8461,150000.0
2012-05-22 13:20:00,25.54,25.58,25.51,25.57,43400.0,20.8461,20.8787,20.8216,20.8706,43400.0
2012-05-22 13:25:00,25.55,25.57,25.51,25.54,34500.0,20.8543,20.8706,20.8216,20.8461,34500.0
2012-05-22 13:30:00,25.54,25.63,25.5,25.63,64900.0,20.8461,20.9196,20.8135,20.9196,64900.0
2012-05-22 13:35:00,25.64,25.66,25.55,25.55,51100.0,20.9277,20.944,20.8543,20.8543,51100.0
2012-05-22 13:40:00,25.55,25.56,25.5,25.5,44200.0,20.8543,20.8624,20.8135,20.8135,44200.0
2012-05-22 13:45:00,25.5,25.5,25.43,25.46,34800.0,20.8135,20.8135,20.7563,20.7808,34800.0
2012-05-22 13:50:00,25.46,25.46,25.41,25.45,37000.0,20.7808,20.7808,20.74,20.7726,37000.0
2012-05-22 13:55:00,25.44,25.49,25.42,25.49,21000.0,20.7645,20.8053,20.7482,20.8053,21000.0
2012-05-22 14:00:00,25.48,25.55,25.44,25.53,37100.0,20.7971,20.8543,20.7645,20.8379,37100.0
2012-05-22 14:05:00,25.52,25.62,25.5,25.62,48400.0,20.8298,20.9114,20.8135,20.9114,48400.0
2012-05-22 14:10:00,25.61,25.62,25.55,25.62,52100.0,20.9032,20.9114,20.8543,20.9114,52100.0
2012-05-22 14:15:00,25.61,25.61,25.49,25.49,80100.0,20.9032,20.9032,20.8053,20.8053,80100.0
2012-05-22 14:20:00,25.49,25.6,25.49,25.59,56100.0,20.8053,20.8951,20.8053,20.8869,56100.0
2012-05-22 14:25:00,25.58,25.61,25.53,25.54,35700.0,20.8787,20.9032,20.8379,20.8461,35700.0
2012-05-22 14:30:00,25.54,25.57,25.4,25.43,49600.0,20.8461,20.8706,20.7318,20.7563,49600.0
2012-05-22 14:35:00,25.43,25.49,25.42,25.46,33100.0,20.7563,20.8053,20.7482,20.7808,33100.0
2012-05-22 14:40:00,25.46,25.5,25.43,25.49,42300.0,20.7808,20.8135,20.7563,20.8053,42300.0
2012-05-22 14:45:00,25.48,25.5,25.41,25.5,25900.0,20.7971,20.8135,20.74,20.8135,25900.0
2012-05-22 14:50:00,25.51,25.56,25.47,25.47,39800.0,20.8216,20.8624,20.789,20.789,39800.0
2012-05-22 14:55:00,25.47,25.54,25.47,25.5,39200.0,20.789,20.8461,20.789,20.8135,39200.0
2012-05-22 15:00:00,25.49,25.56,25.45,25.56,47700.0,20.8053,20.8624,20.7726,20.8624,47700.0
2012-05-22 15:05:00,25.56,25.58,25.52,25.56,45000.0,20.8624,20.8787,20.8298,20.8624,45000.0
2012-05-22 15:10:00,25.55,25.6,25.54,25.57,84200.0,20.8543,20.8951,20.8461,20.8706,84200.0
2012-05-22 15:15:00,25.56,25.6,25.5,25.53,84200.0,20.8624,20.8951,20.8135,20.8379,84200.0
2012-05-22 15:20:00,25.52,25.53,25.46,25.46,50800.0,20.8298,20.8379,20.7808,20.7808,50800.0
2012-05-22 15:25:00,25.46,25.5,25.41,25.41,51100.0,20.7808,20.8135,20.74,20.74,51100.0
2012-05-22 15:30:00,25.41,25.48,25.39,25.46,135700.0,20.74,20.7971,20.7237,20.7808,135700.0
2012-05-22 15:35:00,25.44,25.48,25.37,25.37,120800.0,20.7645,20.7971,20.7073,20.7073,120800.0
2012-05-22 15:40:00,25.37,25.4,25.31,25.34,164300.0,20.7073,20.7318,20.6584,20.6829,164300.0
2012-05-22 15:45:00,25.35,25.43,25.31,25.33,105600.0,20.691,20.7563,20.6584,20.6747,105600.0
2012-05-22 15:50:00,25.34,25.44,25.33,25.43,219800.0,20.6829,20.7645,20.6747,20.7563,219800.0
2012-05-22 15:55:00,25.43,25.53,25.39,25.53,196400.0,20.7563,20.8379,20.7237,20.8379,196400.0
2012-05-23 09:30:00,24.95,25.09,24.89,25.04,68900.0,20.3645,20.4788,20.3156,20.438,68900.0
2012-05-23 09:35:00,25.0,25.12,25.0,25.12,69900.0,20.4053,20.5033,20.4053,20.5033,69900.0
2012-05-23 09:40:00,25.14,25.38,25.11,25.2,33200.0,20.5196,20.7155,20.4951,20.5686,33200.0
2012-05-23 09:45:00,25.21,25.35,25.18,25.28,25100.0,20.5768,20.691,20.5523,20.6339,25100.0
2012-05-23 09:50:00,25.29,25.36,25.26,25.35,79300.0,20.642,20.6992,20.6176,20.691,79300.0
2012-05-23 09:55:00,25.35,25.58,25.35,25.55,25100.0,20.691,20.8787,20.691,20.8543,25100.0
2012-05-23 10:00:00,25.57,25.7,25.48,25.5,48200.0,20.8706,20.9767,20.7971,20.8135,48200.0
2012-05-23 10:05:00,25.5,25.75,25.5,25.7,103000.0,20.8135,21.0175,20.8135,20.9767,103000.0
2012-05-23 10:10:00,25.71,25.76,25.61,25.7,60700.0,20.9849,21.0257,20.9032,20.9767,60700.0
2012-05-23 10:15:00,25.7,25.73,25.64,25.71,124600.0,20.9767,21.0012,20.9277,20.9849,124600.0
2012-05-23 10:20:00,25.7,25.74,25.66,25.72,55800.0,20.9767,21.0093,20.944,20.993,55800.0
2012-05-23 10:25:00,25.7,25.75,25.67,25.67,76800.0,20.9767,21.0175,20.9522,20.9522,76800.0
2012-05-23 10:30:00,25.68,25.69,25.52,25.53,37200.0,20.9604,20.9685,20.8298,20.8379,37200.0
2012-05-23 10:35:00,25.54,25.58,25.38,25.4,84200.0,20.8461,20.8787,20.7155,20.7318,84200.0
2012-05-23 10:40:00,25.41,25.49,25.4,25.49,33900.0,20.74,20.8053,20.7318,20.8053,33900.0
2012-05-23 10:45:00,25.47,25.48,25.31,25.36,28100.0,20.789,20.7971,20.6584,20.6992,28100.0
2012-05-23 10:50:00,25.36,25.46,25.36,25.46,11000.0,20.6992,20.7808,20.6992,20.7808,11000.0
2012-05-23 10:55:00,25.46,25.49,25.37,25.39,30800.0,20.7808,20.8053,20.7073,20.7237,30800.0
2012-05-23 11:00:00,25.39,25.43,25.36,25.42,55800.0,20.7237,20.7563,20.6992,20.7482,55800.0
2012-05-23 11:05:00,25.42,25.51,25.41,25.5,30200.0,20.7482,20.8216,20.74,20.8135,30200.0
2012-05-23 11:10:00,25.48,25.56,25.45,25.5,50200.0,20.7971,20.8624,20.7726,20.8135,50200.0
2012-05-23 11:15:00,25.5,25.53,25.5,25.51,48200.0,20.8135,20.8379,20.8135,20.8216,48200.0
2012-05-23 11:20:00,25.51,25.54,25.42,25.5,55500.0,20.8216,20.8461,20.7482,20.8135,55500.0
2012-05-23 11:25:00,25.49,25.51,25.37,25.39,53800.0,20.8053,20.8216,20.7073,20.7237,53800.0
2012-05-23 11:30:00,25.38,25.45,25.37,25.41,25100.0,20.7155,20.7726,20.7073,20.74,25100.0
2012-05-23 11:35:00,25.4,25.49,25.39,25.46,64900.0,20.7318,20.8053,20.7237,20.7808,64900.0
2012-05-23 11:40:00,25.47,25.51,25.41,25.44,50200.0,20.789,20.8216,20.74,20.7645,50200.0
2012-05-23 11:45:00,25.42,25.44,25.34,25.39,29400.0,20.7482,20.7645,20.6829,20.7237,29400.0
2012-05-23 11:50:00,25.39,25.39,25.35,25.35,23900.0,20.7237,20.7237,20.691,20.691,23900.0
2012-05-23 11:55:00,25.35,25.35,25.24,25.27,25300.0,20.691,20.691,20.6012,20.6257,25300.0
2012-05-23 12:00:00,25.26,25.28,25.21,25.23,34400.0,20.6176,20.6339,20.5768,20.5931,34400.0
2012-05-23 12:05:00,25.22,25.3,25.22,25.3,27200.0,20.5849,20.6502,20.5849,20.6502,27200.0
2012-05-23 12:10:00,25.3,25.32,25.21,25.23,116800.0,20.6502,20.6665,20.5768,20.5931,116800.0
2012-05-23 12:15:00,25.22,25.31,25.21,25.3,17400.0,20.5849,20.6584,20.5768,20.6502,17400.0
2012-05-23 12:20:00,25.31,25.31,25.24,25.25,14800.0,20.6584,20.6584,20.6012,20.6094,14800.0
2012-05-23 12:25:00,25.26,25.27,25.21,25.21,20900.0,20.6176,20.6257,20.5768,20.5768,20900.0
2012-05-23 12:30:00,25.22,25.25,25.2,25.24,18600.0,20.5849,20.6094,20.5686,20.6012,18600.0
2012-05-23 12:35:00,25.24,25.35,25.24,25.34,22400.0,20.6012,20.691,20.6012,20.6829,22400.0
2012-05-23 12:40:00,25.35,25.47,25.34,25.45,40300.0,20.691,20.789,20.6829,20.7726,40300.0
2012-05-23 12:45:00,25.46,25.5,25.43,25.5,14900.0,20.7808,20.8135,20.7563,20.8135,14900.0
2012-05-23 12:50:00,25.48,25.57,25.48,25.5,98000.0,20.7971,20.8706,20.7971,20.8135,98000.0
2012-05-23 12:55:00,25.5,25.54,25.5,25.54,9900.0,20.8135,20.8461,20.8135,20.8461,9900.0
2012-05-23 13:00:00,25.54,25.61,25.5,25.55,143700.0,20.8461,20.9032,20.8135,20.8543,143700.0
2012-05-23 13:05:00,25.55,25.56,25.5,25.54,68600.0,20.8543,20.8624,20.8135,20.8461,68600.0
2012-05-23 13:10:00,25.55,25.6,25.52,25.54,32600.0,20.8543,20.8951,20.8298,20.8461,32600.0
2012-05-23 13:15:00,25.54,25.58,25.49,25.5,24200.0,20.8461,20.8787,20.8053,20.8135,24200.0
2012-05-23 13:20:00,25.5,25.59,25.5,25.53,20700.0,20.8135,20.8869,20.8135,20.8379,20700.0
2012-05-23 13:25:00,25.54,25.59,25.54,25.59,7700.0,20.8461,20.8869,20.8461,20.8869,7700.0
2012-05-23 13:30:00,25.6,25.64,25.51,25.52,113800.0,20.8951,20.9277,20.8216,20.8298,113800.0
2012-05-23 13:35:00,25.51,25.6,25.51,25.57,32900.0,20.8216,20.8951,20.8216,20.8706,32900.0
2012-05-23 13:40:00,25.58,25.59,25.55,25.56,13500.0,20.8787,20.8869,20.8543,20.8624,13500.0
2012-05-23 13:45:00,25.56,25.64,25.56,25.61,19500.0,20.8624,20.9277,20.8624,20.9032,19500.0
2012-05-23 13:50:00,25.62,25.62,25.51,25.53,24600.0,20.9114,20.9114,20.8216,20.8379,24600.0
2012-05-23 13:55:00,25.54,25.56,25.51,25.56,18500.0,20.8461,20.8624,20.8216,20.8624,18500.0
2012-05-23 14:00:00,25.56,25.57,25.5,25.51,30700.0,20.8624,20.8706,20.8135,20.8216,30700.0
2012-05-23 14:05:00,25.49,25.56,25.48,25.56,22600.0,20.8053,20.8624,20.7971,20.8624,22600.0
2012-05-23 14:10:00,25.56,25.56,25.49,25.5,19700.0,20.8624,20.8624,20.8053,20.8135,19700.0
2012-05-23 14:15:00,25.5,25.55,25.45,25.46,59900.0,20.8135,20.8543,20.7726,20.7808,59900.0
2012-05-23 14:20:00,25.47,25.5,25.45,25.47,38300.0,20.789,20.8135,20.7726,20.789,38300.0
2012-05-23 14:25:00,25.47,25.52,25.46,25.48,21100.0,20.789,20.8298,20.7808,20.7971,21100.0
2012-05-23 14:30:00,25.49,25.55,25.48,25.55,29600.0,20.8053,20.8543,20.7971,20.8543,29600.0
2012-05-23 14:35:00,25.55,25.61,25.54,25.55,27700.0,20.8543,20.9032,20.8461,20.8543,27700.0
2012-05-23 14:40:00,25.55,25.68,25.53,25.59,48200.0,20.8543,20.9604,20.8379,20.8869,48200.0
2012-05-23 14:45:00,25.59,25.61,25.57,25.59,18500.0,20.8869,20.9032,20.8706,20.8869,18500.0
2012-05-23 14:50:00,25.6,25.67,25.6,25.64,75600.0,20.8951,20.9522,20.8951,20.9277,75600.0
2012-05-23 14:55:00,25.63,25.71,25.61,25.69,30000.0,20.9196,20.9849,20.9032,20.9685,30000.0
2012-05-23 15:00:00,25.7,25.72,25.61,25.64,59200.0,20.9767,20.993,20.9032,20.9277,59200.0
2012-05-23 15:05:00,25.64,25.82,25.62,25.8,130300.0,20.9277,21.0746,20.9114,21.0583,130300.0
2012-05-23 15:10:00,25.8,25.83,25.78,25.81,59200.0,21.0583,21.0828,21.042,21.0665,59200.0
2012-05-23 15:15:00,25.81,25.87,25.79,25.87,33400.0,21.0665,21.1155,21.0502,21.1155,33400.0
2012-05-23 15:20:00,25.86,25.93,25.83,25.84,53600.0,21.1073,21.1644,21.0828,21.091,53600.0
2012-05-23 15:25:00,25.83,25.9,25.82,25.86,90500.0,21.0828,21.1399,21.0746,21.1073,90500.0
2012-05-23 15:30:00,25.87,25.99,25.86,25.99,76200.0,21.1155,21.2134,21.1073,21.2134,76200.0
2012-05-23 15:35:00,25.99,26.1,25.98,26.07,74600.0,21.2134,21.3032,21.2052,21.2787,74600.0
2012-05-23 15:40:00,26.07,26.2,26.07,26.15,59900.0,21.2787,21.3848,21.2787,21.344,59900.0
2012-05-23 15:45:00,26.16,26.19,26.15,26.18,97300.0,21.3522,21.3766,21.344,21.3685,97300.0
2012-05-23 15:50:00,26.18,26.2,26.11,26.16,240700.0,21.3685,21.3848,21.3113,21.3522,240700.0
2012-05-23 15:55:00,26.15,26.19,26.09,26.12,256400.0,21.344,21.3766,21.295,21.3195,256400.0
2012-05-24 09:30:00,26.24,26.24,25.96,26.1,86000.0,21.4175,21.4175,21.1889,21.3032,86000.0
2012-05-24 09:35:00,26.12,26.14,25.57,25.66,103000.0,21.3195,21.3358,20.8706,20.944,103000.0
2012-05-24 09:40:00,25.67,25.93,25.67,25.92,28100.0,20.9522,21.1644,20.9522,21.1563,28100.0
2012-05-24 09:45:00,25.93,26.09,25.69,25.7,146900.0,21.1644,21.295,20.9685,20.9767,146900.0
2012-05-24 09:50:00,25.69,25.91,25.69,25.81,33100.0,20.9685,21.1481,20.9685,21.0665,33100.0
2012-05-24 09:55:00,25.79,25.97,25.78,25.91,33500.0,21.0502,21.1971,21.042,21.1481,33500.0
2012-05-24 10:00:00,25.93,26.01,25.79,25.86,50700.0,21.1644,21.2297,21.0502,21.1073,50700.0
2012-05-24 10:05:00,25.87,26.05,25.86,25.96,45400.0,21.1155,21.2624,21.1073,21.1889,45400.0
2012-05-24 10:10:00,25.95,26.11,25.88,26.02,186500.0,21.1807,21.3113,21.1236,21.2379,186500.0
2012-05-24 10:15:00,26.02,26.15,25.91,26.04,39400.0,21.2379,21.344,21.1481,21.2542,39400.0
2012-05-24 10:20:00,26.03,26.07,25.9,25.9,55200.0,21.246,21.2787,21.1399,21.1399,55200.0
2012-05-24 10:25:00,25.91,25.97,25.9,25.97,64600.0,21.1481,21.1971,21.1399,21.1971,64600.0
2012-05-24 10:30:00,25.95,26.11,25.92,26.08,39000.0,21.1807,21.3113,21.1563,21.2869,39000.0
2012-05-24 10:35:00,26.08,26.13,25.99,26.01,38000.0,21.2869,21.3277,21.2134,21.2297,38000.0
2012-05-24 10:40:00,26.0,26.15,26.0,26.09,55500.0,21.2216,21.344,21.2216,21.295,55500.0
2012-05-24 10:45:00,26.09,26.15,26.03,26.04,53700.0,21.295,21.344,21.246,21.2542,53700.0
2012-05-24 10:50:00,26.04,26.09,25.95,25.95,65200.0,21.2542,21.295,21.1807,21.1807,65200.0
2012-05-24 10:55:00,25.95,25.97,25.9,25.93,36800.0,21.1807,21.1971,21.1399,21.1644,36800.0
2012-05-24 11:00:00,25.92,25.93,25.83,25.83,28600.0,21.1563,21.1644,21.0828,21.0828,28600.0
2012-05-24 11:05:00,25.84,25.98,25.83,25.88,42900.0,21.091,21.2052,21.0828,21.1236,42900.0
2012-05-24 11:10:00,25.88,26.02,25.88,26.0,37100.0,21.1236,21.2379,21.1236,21.2216,37100.0
2012-05-24 11:15:00,26.0,26.08,25.98,26.01,18600.0,21.2216,21.2869,21.2052,21.2297,18600.0
2012-05-24 11:20:00,26.0,26.05,25.97,25.98,25000.0,21.2216,21.2624,21.1971,21.2052,25000.0
2012-05-24 11:25:00,25.96,25.96,25.88,25.88,19500.0,21.1889,21.1889,21.1236,21.1236,19500.0
2012-05-24 11:30:00,25.88,25.91,25.71,25.78,82100.0,21.1236,21.1481,20.9849,21.042,82100.0
2012-05-24 11:35:00,25.77,25.79,25.71,25.75,27200.0,21.0338,21.0502,20.9849,21.0175,27200.0
2012-05-24 11:40:00,25.74,25.76,25.66,25.69,36200.0,21.0093,21.0257,20.944,20.9685,36200.0
2012-05-24 11:45:00,25.67,25.7,25.61,25.66,29900.0,20.9522,20.9767,20.9032,20.944,29900.0
2012-05-24 11:50:00,25.66,25.69,25.63,25.65,56400.0,20.944,20.9685,20.9196,20.9359,56400.0
2012-05-24 11:55:00,25.65,25.65,25.57,25.62,28300.0,20.9359,20.9359,20.8706,20.9114,28300.0
2012-05-24 12:00:00,25.62,25.62,25.5,25.52,32500.0,20.9114,20.9114,20.8135,20.8298,32500.0
2012-05-24 12:05:00,25.53,25.59,25.51,25.56,17100.0,20.8379,20.8869,20.8216,20.8624,17100.0
2012-05-24 12:10:00,25.58,25.65,25.51,25.51,19800.0,20.8787,20.9359,20.8216,20.8216,19800.0
2012-05-24 12:15:00,25.51,25.53,25.46,25.46,41600.0,20.8216,20.8379,20.7808,20.7808,41600.0
2012-05-24 12:20:00,25.48,25.51,25.43,25.48,46500.0,20.7971,20.8216,20.7563,20.7971,46500.0
2012-05-24 12:25:00,25.48,25.51,25.43,25.45,30600.0,20.7971,20.8216,20.7563,20.7726,30600.0
2012-05-24 12:30:00,25.44,25.51,25.43,25.5,42400.0,20.7645,20.8216,20.7563,20.8135,42400.0
2012-05-24 12:35:00,25.5,25.51,25.46,25.5,47100.0,20.8135,20.8216,20.7808,20.8135,47100.0
2012-05-24 12:40:00,25.49,25.55,25.48,25.54,29100.0,20.8053,20.8543,20.7971,20.8461,29100.0
2012-05-24 12:45:00,25.54,25.59,25.54,25.59,19000.0,20.8461,20.8869,20.8461,20.8869,19000.0
2012-05-24 12:50:00,25.59,25.6,25.48,25.5,24300.0,20.8869,20.8951,20.7971,20.8135,24300.0
2012-05-24 12:55:00,25.49,25.63,25.47,25.6,37100.0,20.8053,20.9196,20.789,20.8951,37100.0
2012-05-24 13:00:00,25.6,25.67,25.55,25.66,18300.0,20.8951,20.9522,20.8543,20.944,18300.0
2012-05-24 13:05:00,25.66,25.67,25.63,25.64,20900.0,20.944,20.9522,20.9196,20.9277,20900.0
2012-05-24 13:10:00,25.64,25.67,25.62,25.66,28200.0,20.9277,20.9522,20.9114,20.944,28200.0
2012-05-24 13:15:00,25.67,25.69,25.59,25.59,25600.0,20.9522,20.9685,20.8869,20.8869,25600.0
2012-05-24 13:20:00,25.59,25.65,25.58,25.63,12000.0,20.8869,20.9359,20.8787,20.9196,12000.0
2012-05-24 13:25:00,25.63,25.67,25.49,25.51,21100.0,20.9196,20.9522,20.8053,20.8216,21100.0
2012-05-24 13:30:00,25.49,25.49,25.4,25.42,50300.0,20.8053,20.8053,20.7318,20.7482,50300.0
2012-05-24 13:35:00,25.42,25.42,25.38,25.39,44900.0,20.7482,20.7482,20.7155,20.7237,44900.0
2012-05-24 13:40:00,25.4,25.42,25.35,25.4,110100.0,20.7318,20.7482,20.691,20.7318,110100.0
2012-05-24 13:45:00,25.4,25.48,25.38,25.39,45700.0,20.7318,20.7971,20.7155,20.7237,45700.0
2012-05-24 13:50:00,25.39,25.4,25.34,25.34,52400.0,20.7237,20.7318,20.6829,20.6829,52400.0
2012-05-24 13:55:00,25.34,25.39,25.27,25.27,42300.0,20.6829,20.7237,20.6257,20.6257,42300.0
2012-05-24 14:00:00,25.27,25.41,25.25,25.33,52400.0,20.6257,20.74,20.6094,20.6747,52400.0
2012-05-24 14:05:00,25.32,25.37,25.31,25.33,24200.0,20.6665,20.7073,20.6584,20.6747,24200.0
2012-05-24 14:10:00,25.34,25.34,25.22,25.25,59900.0,20.6829,20.6829,20.5849,20.6094,59900.0
2012-05-24 14:15:00,25.26,25.33,25.24,25.28,66700.0,20.6176,20.6747,20.6012,20.6339,66700.0
2012-05-24 14:20:00,25.28,25.39,25.27,25.39,56000.0,20.6339,20.7237,20.6257,20.7237,56000.0
2012-05-24 14:25:00,25.38,25.47,25.35,25.43,102200.0,20.7155,20.789,20.691,20.7563,102200.0
2012-05-24 14:30:00,25.43,25.44,25.39,25.42,137400.0,20.7563,20.7645,20.7237,20.7482,137400.0
2012-05-24 14:35:00,25.42,25.42,25.32,25.32,49600.0,20.7482,20.7482,20.6665,20.6665,49600.0
2012-05-24 14:40:00,25.32,25.32,25.23,25.27,36800.0,20.6665,20.6665,20.5931,20.6257,36800.0
2012-05-24 14:45:00,25.28,25.3,25.25,25.3,14600.0,20.6339,20.6502,20.6094,20.6502,14600.0
2012-05-24 14:50:00,25.29,25.31,25.26,25.29,11200.0,20.642,20.6584,20.6176,20.642,11200.0
2012-05-24 14:55:00,25.29,25.33,25.24,25.26,15200.0,20.642,20.6747,20.6012,20.6176,15200.0
2012-05-24 15:00:00,25.26,25.35,25.26,25.32,24700.0,20.6176,20.691,20.6176,20.6665,24700.0
2012-05-24 15:05:00,25.33,25.33,25.26,25.29,20300.0,20.6747,20.6747,20.6176,20.642,20300.0
2012-05-24 15:10:00,25.29,25.29,25.23,25.25,18000.0,20.642,20.642,20.5931,20.6094,18000.0
2012-05-24 15:15:00,25.26,25.3,25.24,25.24,39900.0,20.6176,20.6502,20.6012,20.6012,39900.0
2012-05-24 15:20:00,25.25,25.26,25.2,25.26,54600.0,20.6094,20.6176,20.5686,20.6176,54600.0
2012-05-24 15:25:00,25.26,25.39,25.26,25.33,127600.0,20.6176,20.7237,20.6176,20.6747,127600.0
2012-05-24 15:30:00,25.33,25.42,25.31,25.33,58500.0,20.6747,20.7482,20.6584,20.6747,58500.0
2012-05-24 15:35:00,25.33,25.4,25.3,25.38,51300.0,20.6747,20.7318,20.6502,20.7155,51300.0
2012-05-24 15:40:00,25.38,25.42,25.36,25.39,79300.0,20.7155,20.7482,20.6992,20.7237,79300.0
2012-05-24 15:45:00,25.39,25.5,25.39,25.45,70200.0,20.7237,20.8135,20.7237,20.7726,70200.0
2012-05-24 15:50:00,25.46,25.52,25.44,25.52,67500.0,20.7808,20.8298,20.7645,20.8298,67500.0
2012-05-24 15:55:00,25.51,25.53,25.48,25.51,57400.0,20.8216,20.8379,20.7971,20.8216,57400.0
2012-05-25 09:30:00,25.65,25.89,25.63,25.88,73300.0,20.9359,21.1318,20.9196,21.1236,73300.0
2012-05-25 09:35:00,25.88,26.38,25.87,26.2,124200.0,21.1236,21.5317,21.1155,21.3848,124200.0
2012-05-25 09:40:00,26.21,26.22,25.99,25.99,60700.0,21.393,21.4011,21.2134,21.2134,60700.0
2012-05-25 09:45:00,26.01,26.12,25.9,26.03,129300.0,21.2297,21.3195,21.1399,21.246,129300.0
2012-05-25 09:50:00,26.03,26.26,26.0,26.23,149500.0,21.246,21.4338,21.2216,21.4093,149500.0
2012-05-25 09:55:00,26.23,26.33,26.2,26.29,31400.0,21.4093,21.4909,21.3848,21.4583,31400.0
2012-05-25 10:00:00,26.3,26.3,26.2,26.21,39600.0,21.4664,21.4664,21.3848,21.393,39600.0
2012-05-25 10:05:00,26.21,26.24,26.08,26.1,39400.0,21.393,21.4175,21.2869,21.3032,39400.0
2012-05-25 10:10:00,26.11,26.13,25.96,25.96,47500.0,21.3113,21.3277,21.1889,21.1889,47500.0
2012-05-25 10:15:00,25.98,25.99,25.9,25.99,39200.0,21.2052,21.2134,21.1399,21.2134,39200.0
2012-05-25 10:20:00,25.98,26.0,25.93,25.96,42600.0,21.2052,21.2216,21.1644,21.1889,42600.0
2012-05-25 10:25:00,25.97,25.98,25.85,25.94,18900.0,21.1971,21.2052,21.0991,21.1726,18900.0
2012-05-25 10:30:00,25.94,26.0,25.91,25.99,29100.0,21.1726,21.2216,21.1481,21.2134,29100.0
2012-05-25 10:35:00,25.97,26.0,25.97,25.99,19400.0,21.1971,21.2216,21.1971,21.2134,19400.0
2012-05-25 10:40:00,25.98,25.99,25.87,25.91,22800.0,21.2052,21.2134,21.1155,21.1481,22800.0
2012-05-25 10:45:00,25.9,25.9,25.83,25.84,30500.0,21.1399,21.1399,21.0828,21.091,30500.0
2012-05-25 10:50:00,25.85,25.86,25.8,25.81,42600.0,21.0991,21.1073,21.0583,21.0665,42600.0
2012-05-25 10:55:00,25.82,25.86,25.81,25.82,26400.0,21.0746,21.1073,21.0665,21.0746,26400.0
2012-05-25 11:00:00,25.82,25.86,25.75,25.81,279500.0,21.0746,21.1073,21.0175,21.0665,279500.0
2012-05-25 11:05:00,25.81,25.95,25.81,25.93,100100.0,21.0665,21.1807,21.0665,21.1644,100100.0
2012-05-25 11:10:00,25.92,26.0,25.91,25.98,32500.0,21.1563,21.2216,21.1481,21.2052,32500.0
2012-05-25 11:15:00,25.98,25.99,25.94,25.97,28700.0,21.2052,21.2134,21.1726,21.1971,28700.0
2012-05-25 11:20:00,25.96,26.0,25.96,25.99,20200.0,21.1889,21.2216,21.1889,21.2134,20200.0
2012-05-25 11:25:00,26.0,26.0,25.97,25.97,15700.0,21.2216,21.2216,21.1971,21.1971,15700.0
2012-05-25 11:30:00,25.98,25.98,25.86,25.93,33800.0,21.2052,21.2052,21.1073,21.1644,33800.0
2012-05-25 11:35:00,25.92,25.92,25.83,25.87,19600.0,21.1563,21.1563,21.0828,21.1155,19600.0
2012-05-25 11:40:00,25.88,25.95,25.88,25.93,14400.0,21.1236,21.1807,21.1236,21.1644,14400.0
2012-05-25 11:45:00,25.92,25.96,25.9,25.95,29800.0,21.1563,21.1889,21.1399,21.1807,29800.0
2012-05-25 11:50:00,25.93,26.0,25.93,25.97,24700.0,21.1644,21.2216,21.1644,21.1971,24700.0
2012-05-25 11:55:00,25.96,25.96,25.89,25.91,31800.0,21.1889,21.1889,21.1318,21.1481,31800.0
2012-05-25 12:00:00,25.91,25.92,25.83,25.86,40900.0,21.1481,21.1563,21.0828,21.1073,40900.0
2012-05-25 12:05:00,25.87,25.99,25.87,25.99,34000.0,21.1155,21.2134,21.1155,21.2134,34000.0
2012-05-25 12:10:00,26.0,26.0,25.96,25.97,23300.0,21.2216,21.2216,21.1889,21.1971,23300.0
2012-05-25 12:15:00,25.98,25.98,25.86,25.86,19900.0,21.2052,21.2052,21.1073,21.1073,19900.0
2012-05-25 12:20:00,25.86,25.87,25.79,25.79,23100.0,21.1073,21.1155,21.0502,21.0502,23100.0
2012-05-25 12:25:00,25.8,25.82,25.76,25.78,27500.0,21.0583,21.0746,21.0257,21.042,27500.0
2012-05-25 12:30:00,25.79,25.79,25.72,25.72,20800.0,21.0502,21.0502,20.993,20.993,20800.0
2012-05-25 12:35:00,25.73,25.75,25.71,25.73,46900.0,21.0012,21.0175,20.9849,21.0012,46900.0
2012-05-25 12:40:00,25.73,25.81,25.73,25.8,38100.0,21.0012,21.0665,21.0012,21.0583,38100.0
2012-05-25 12:45:00,25.8,25.8,25.72,25.72,14500.0,21.0583,21.0583,20.993,20.993,14500.0
2012-05-25 12:50:00,25.72,25.83,25.72,25.81,30100.0,20.993,21.0828,20.993,21.0665,30100.0
2012-05-25 12:55:00,25.82,25.82,25.76,25.79,13400.0,21.0746,21.0746,21.0257,21.0502,13400.0
2012-05-25 13:00:00,25.79,25.82,25.77,25.82,16900.0,21.0502,21.0746,21.0338,21.0746,16900.0
2012-05-25 13:05:00,25.81,25.82,25.78,25.82,32700.0,21.0665,21.0746,21.042,21.0746,32700.0
2012-05-25 13:10:00,25.82,25.82,25.8,25.82,17800.0,21.0746,21.0746,21.0583,21.0746,17800.0
2012-05-25 13:15:00,25.82,25.85,25.8,25.84,19400.0,21.0746,21.0991,21.0583,21.091,19400.0
2012-05-25 13:20:00,25.85,25.87,25.82,25.85,33100.0,21.0991,21.1155,21.0746,21.0991,33100.0
2012-05-25 13:25:00,25.85,25.9,25.84,25.87,19500.0,21.0991,21.1399,21.091,21.1155,19500.0
2012-05-25 13:30:00,25.88,25.9,25.87,25.9,17600.0,21.1236,21.1399,21.1155,21.1399,17600.0
2012-05-25 13:35:00,25.9,25.91,25.88,25.9,18800.0,21.1399,21.1481,21.1236,21.1399,18800.0
2012-05-25 13:40:00,25.9,25.91,25.86,25.88,28700.0,21.1399,21.1481,21.1073,21.1236,28700.0
2012-05-25 13:45:00,25.89,25.96,25.89,25.96,15600.0,21.1318,21.1889,21.1318,21.1889,15600.0
2012-05-25 13:50:00,25.96,26.0,25.94,25.96,15200.0,21.1889,21.2216,21.1726,21.1889,15200.0
2012-05-25 13:55:00,25.97,25.99,25.96,25.98,18800.0,21.1971,21.2134,21.1889,21.2052,18800.0
2012-05-25 14:00:00,25.99,25.99,25.94,25.94,14500.0,21.2134,21.2134,21.1726,21.1726,14500.0
2012-05-25 14:05:00,25.95,25.95,25.88,25.88,11000.0,21.1807,21.1807,21.1236,21.1236,11000.0
2012-05-25 14:10:00,25.89,25.91,25.88,25.91,19500.0,21.1318,21.1481,21.1236,21.1481,19500.0
2012-05-25 14:15:00,25.9,25.91,25.86,25.88,86100.0,21.1399,21.1481,21.1073,21.1236,86100.0
2012-05-25 14:20:00,25.88,25.88,25.82,25.88,15400.0,21.1236,21.1236,21.0746,21.1236,15400.0
2012-05-25 14:25:00,25.88,25.88,25.7,25.82,108100.0,21.1236,21.1236,20.9767,21.0746,108100.0
2012-05-25 14:30:00,25.82,25.86,25.81,25.82,21200.0,21.0746,21.1073,21.0665,21.0746,21200.0
2012-05-25 14:35:00,25.82,25.82,25.79,25.82,17100.0,21.0746,21.0746,21.0502,21.0746,17100.0
2012-05-25 14:40:00,25.82,25.82,25.74,25.8,21600.0,21.0746,21.0746,21.0093,21.0583,21600.0
2012-05-25 14:45:00,25.8,25.83,25.72,25.77,22200.0,21.0583,21.0828,20.993,21.0338,22200.0
2012-05-25 14:50:00,25.77,25.8,25.75,25.77,21200.0,21.0338,21.0583,21.0175,21.0338,21200.0
2012-05-25 14:55:00,25.78,25.79,25.75,25.75,21300.0,21.042,21.0502,21.0175,21.0175,21300.0
2012-05-25 15:00:00,25.76,25.83,25.76,25.8,17100.0,21.0257,21.0828,21.0257,21.0583,17100.0
2012-05-25 15:05:00,25.8,25.8,25.76,25.77,16300.0,21.0583,21.0583,21.0257,21.0338,16300.0
2012-05-25 15:10:00,25.79,25.81,25.73,25.75,24000.0,21.0502,21.0665,21.0012,21.0175,24000.0
2012-05-25 15:15:00,25.73,25.77,25.71,25.72,19400.0,21.0012,21.0338,20.9849,20.993,19400.0
2012-05-25 15:20:00,25.72,25.72,25.65,25.68,32100.0,20.993,20.993,20.9359,20.9604,32100.0
2012-05-25 15:25:00,25.69,25.7,25.67,25.7,15000.0,20.9685,20.9767,20.9522,20.9767,15000.0
2012-05-25 15:30:00,25.7,25.78,25.64,25.7,60500.0,20.9767,21.042,20.9277,20.9767,60500.0
2012-05-25 15:35:00,25.71,25.75,25.67,25.68,31200.0,20.9849,21.0175,20.9522,20.9604,31200.0
2012-05-25 15:40:00,25.69,25.72,25.68,25.71,28100.0,20.9685,20.993,20.9604,20.9849,28100.0
2012-05-25 15:45:00,25.71,25.72,25.67,25.68,51400.0,20.9849,20.993,20.9522,20.9604,51400.0
2012-05-25 15:50:00,25.69,25.71,25.65,25.66,72100.0,20.9685,20.9849,20.9359,20.944,72100.0
2012-05-25 15:55:00,25.67,25.7,25.65,25.7,133500.0,20.9522,20.9767,20.9359,20.9767,133500.0
2012-05-29 09:30:00,25.87,26.35,25.81,26.23,113800.0,21.1155,21.5072,21.0665,21.4093,113800.0
2012-05-29 09:35:00,26.25,26.35,26.18,26.34,138300.0,21.4256,21.5072,21.3685,21.4991,138300.0
2012-05-29 09:40:00,26.31,26.51,26.23,26.24,114400.0,21.4746,21.6378,21.4093,21.4175,114400.0
2012-05-29 09:45:00,26.24,26.27,26.1,26.27,122900.0,21.4175,21.4419,21.3032,21.4419,122900.0
2012-05-29 09:50:00,26.27,26.27,26.14,26.15,42800.0,21.4419,21.4419,21.3358,21.344,42800.0
2012-05-29 09:55:00,26.18,26.21,26.09,26.21,65300.0,21.3685,21.393,21.295,21.393,65300.0
2012-05-29 10:00:00,26.21,26.22,25.99,26.16,56100.0,21.393,21.4011,21.2134,21.3522,56100.0
2012-05-29 10:05:00,26.17,26.25,26.1,26.14,43400.0,21.3603,21.4256,21.3032,21.3358,43400.0
2012-05-29 10:10:00,26.16,26.3,26.15,26.29,117400.0,21.3522,21.4664,21.344,21.4583,117400.0
2012-05-29 10:15:00,26.28,26.37,26.28,26.36,81300.0,21.4501,21.5236,21.4501,21.5154,81300.0
2012-05-29 10:20:00,26.36,26.41,26.35,26.36,70900.0,21.5154,21.5562,21.5072,21.5154,70900.0
2012-05-29 10:25:00,26.37,26.65,26.36,26.65,82300.0,21.5236,21.7521,21.5154,21.7521,82300.0
2012-05-29 10:30:00,26.65,26.78,26.65,26.78,53300.0,21.7521,21.8582,21.7521,21.8582,53300.0
2012-05-29 10:35:00,26.79,26.8,26.6,26.62,97600.0,21.8664,21.8745,21.7113,21.7276,97600.0
2012-05-29 10:40:00,26.63,26.68,26.61,26.68,188400.0,21.7358,21.7766,21.7194,21.7766,188400.0
2012-05-29 10:45:00,26.68,26.7,26.58,26.61,64900.0,21.7766,21.7929,21.695,21.7194,64900.0
2012-05-29 10:50:00,26.63,26.67,26.59,26.61,25300.0,21.7358,21.7684,21.7031,21.7194,25300.0
2012-05-29 10:55:00,26.61,26.65,26.59,26.64,66700.0,21.7194,21.7521,21.7031,21.7439,66700.0
2012-05-29 11:00:00,26.64,26.66,26.59,26.6,53600.0,21.7439,21.7603,21.7031,21.7113,53600.0
2012-05-29 11:05:00,26.6,26.6,26.52,26.57,45100.0,21.7113,21.7113,21.646,21.6868,45100.0
2012-05-29 11:10:00,26.57,26.63,26.52,26.62,126000.0,21.6868,21.7358,21.646,21.7276,126000.0
2012-05-29 11:15:00,26.61,26.62,26.58,26.62,20500.0,21.7194,21.7276,21.695,21.7276,20500.0
2012-05-29 11:20:00,26.61,26.62,26.53,26.55,20000.0,21.7194,21.7276,21.6542,21.6705,20000.0
2012-05-29 11:25:00,26.57,26.57,26.48,26.51,99200.0,21.6868,21.6868,21.6133,21.6378,99200.0
2012-05-29 11:30:00,26.5,26.56,26.43,26.47,22600.0,21.6297,21.6786,21.5725,21.6052,22600.0
2012-05-29 11:35:00,26.47,26.48,26.34,26.41,27500.0,21.6052,21.6133,21.4991,21.5562,27500.0
2012-05-29 11:40:00,26.41,26.47,26.36,26.37,32400.0,21.5562,21.6052,21.5154,21.5236,32400.0
2012-05-29 11:45:00,26.38,26.4,26.26,26.36,25900.0,21.5317,21.548,21.4338,21.5154,25900.0
2012-05-29 11:50:00,26.37,26.45,26.37,26.45,52400.0,21.5236,21.5889,21.5236,21.5889,52400.0
2012-05-29 11:55:00,26.45,26.47,26.42,26.43,11100.0,21.5889,21.6052,21.5644,21.5725,11100.0
2012-05-29 12:00:00,26.43,26.44,26.3,26.33,70100.0,21.5725,21.5807,21.4664,21.4909,70100.0
2012-05-29 12:05:00,26.33,26.37,26.29,26.36,35600.0,21.4909,21.5236,21.4583,21.5154,35600.0
2012-05-29 12:10:00,26.36,26.36,26.24,26.24,59300.0,21.5154,21.5154,21.4175,21.4175,59300.0
2012-05-29 12:15:00,26.24,26.3,26.22,26.29,27000.0,21.4175,21.4664,21.4011,21.4583,27000.0
2012-05-29 12:20:00,26.27,26.29,26.2,26.21,28500.0,21.4419,21.4583,21.3848,21.393,28500.0
2012-05-29 12:25:00,26.21,26.26,26.21,26.22,30500.0,21.393,21.4338,21.393,21.4011,30500.0
2012-05-29 12:30:00,26.24,26.24,26.14,26.19,33600.0,21.4175,21.4175,21.3358,21.3766,33600.0
2012-05-29 12:35:00,26.2,26.26,26.2,26.25,52300.0,21.3848,21.4338,21.3848,21.4256,52300.0
2012-05-29 12:40:00,26.24,26.26,26.24,26.24,24400.0,21.4175,21.4338,21.4175,21.4175,24400.0
2012-05-29 12:45:00,26.25,26.28,26.23,26.28,32400.0,21.4256,21.4501,21.4093,21.4501,32400.0
2012-05-29 12:50:00,26.28,26.33,26.24,26.32,62700.0,21.4501,21.4909,21.4175,21.4827,62700.0
2012-05-29 12:55:00,26.32,26.35,26.3,26.32,11600.0,21.4827,21.5072,21.4664,21.4827,11600.0
2012-05-29 13:00:00,26.32,26.36,26.24,26.29,31500.0,21.4827,21.5154,21.4175,21.4583,31500.0
2012-05-29 13:05:00,26.28,26.36,26.28,26.36,23200.0,21.4501,21.5154,21.4501,21.5154,23200.0
2012-05-29 13:10:00,26.35,26.4,26.35,26.39,49700.0,21.5072,21.548,21.5072,21.5399,49700.0
2012-05-29 13:15:00,26.39,26.43,26.37,26.39,64000.0,21.5399,21.5725,21.5236,21.5399,64000.0
2012-05-29 13:20:00,26.39,26.47,26.37,26.46,44600.0,21.5399,21.6052,21.5236,21.597,44600.0
2012-05-29 13:25:00,26.46,26.52,26.43,26.49,161300.0,21.597,21.646,21.5725,21.6215,161300.0
2012-05-29 13:30:00,26.48,26.54,26.46,26.54,294700.0,21.6133,21.6623,21.597,21.6623,294700.0
2012-05-29 13:35:00,26.54,26.55,26.5,26.52,123600.0,21.6623,21.6705,21.6297,21.646,123600.0
2012-05-29 13:40:00,26.52,26.55,26.51,26.53,155800.0,21.646,21.6705,21.6378,21.6542,155800.0
2012-05-29 13:45:00,26.53,26.57,26.49,26.55,137500.0,21.6542,21.6868,21.6215,21.6705,137500.0
2012-05-29 13:50:00,26.56,26.61,26.55,26.57,18900.0,21.6786,21.7194,21.6705,21.6868,18900.0
2012-05-29 13:55:00,26.57,26.63,26.57,26.61,17000.0,21.6868,21.7358,21.6868,21.7194,17000.0
2012-05-29 14:00:00,26.61,26.64,26.57,26.6,12100.0,21.7194,21.7439,21.6868,21.7113,12100.0
2012-05-29 14:05:00,26.62,26.64,26.59,26.61,15300.0,21.7276,21.7439,21.7031,21.7194,15300.0
2012-05-29 14:10:00,26.6,26.7,26.59,26.68,28500.0,21.7113,21.7929,21.7031,21.7766,28500.0
2012-05-29 14:15:00,26.68,26.74,26.66,26.74,59000.0,21.7766,21.8256,21.7603,21.8256,59000.0
2012-05-29 14:20:00,26.74,26.79,26.73,26.77,39900.0,21.8256,21.8664,21.8174,21.85,39900.0
2012-05-29 14:25:00,26.77,26.79,26.75,26.79,36200.0,21.85,21.8664,21.8337,21.8664,36200.0
2012-05-29 14:30:00,26.79,26.79,26.75,26.77,18700.0,21.8664,21.8664,21.8337,21.85,18700.0
2012-05-29 14:35:00,26.76,26.78,26.69,26.7,29400.0,21.8419,21.8582,21.7847,21.7929,29400.0
2012-05-29 14:40:00,26.72,26.76,26.7,26.75,29300.0,21.8092,21.8419,21.7929,21.8337,29300.0
2012-05-29 14:45:00,26.75,26.79,26.74,26.77,26600.0,21.8337,21.8664,21.8256,21.85,26600.0
2012-05-29 14:50:00,26.77,26.8,26.76,26.79,30200.0,21.85,21.8745,21.8419,21.8664,30200.0
2012-05-29 14:55:00,26.78,26.8,26.76,26.78,20100.0,21.8582,21.8745,21.8419,21.8582,20100.0
2012-05-29 15:00:00,26.79,26.8,26.71,26.75,37500.0,21.8664,21.8745,21.8011,21.8337,37500.0
2012-05-29 15:05:00,26.76,26.82,26.74,26.82,33100.0,21.8419,21.8909,21.8256,21.8909,33100.0
2012-05-29 15:10:00,26.82,26.9,26.81,26.88,66000.0,21.8909,21.9562,21.8827,21.9398,66000.0
2012-05-29 15:15:00,26.87,26.89,26.81,26.83,23300.0,21.9317,21.948,21.8827,21.899,23300.0
2012-05-29 15:20:00,26.84,26.86,26.8,26.83,48300.0,21.9072,21.9235,21.8745,21.899,48300.0
2012-05-29 15:25:00,26.83,26.86,26.8,26.84,61800.0,21.899,21.9235,21.8745,21.9072,61800.0
2012-05-29 15:30:00,26.84,26.84,26.74,26.8,79900.0,21.9072,21.9072,21.8256,21.8745,79900.0
2012-05-29 15:35:00,26.8,26.87,26.77,26.8,96200.0,21.8745,21.9317,21.85,21.8745,96200.0
2012-05-29 15:40:00,26.81,26.93,26.8,26.9,110300.0,21.8827,21.9806,21.8745,21.9562,110300.0
2012-05-29 15:45:00,26.89,26.98,26.86,26.94,116400.0,21.948,22.0214,21.9235,21.9888,116400.0
2012-05-29 15:50:00,26.95,26.99,26.92,26.99,99700.0,21.997,22.0296,21.9725,22.0296,99700.0
2012-05-29 15:55:00,26.99,27.0,26.91,26.99,259100.0,22.0296,22.0378,21.9643,22.0296,259100.0
2012-05-30 09:30:00,26.62,26.73,26.11,26.13,97000.0,21.7276,21.8174,21.3113,21.3277,97000.0
2012-05-30 09:35:00,26.13,26.14,25.92,26.02,80300.0,21.3277,21.3358,21.1563,21.2379,80300.0
2012-05-30 09:40:00,26.02,26.09,25.94,25.95,107400.0,21.2379,21.295,21.1726,21.1807,107400.0
2012-05-30 09:45:00,25.96,25.98,25.87,25.9,145300.0,21.1889,21.2052,21.1155,21.1399,145300.0
2012-05-30 09:50:00,25.9,25.99,25.85,25.97,29100.0,21.1399,21.2134,21.0991,21.1971,29100.0
2012-05-30 09:55:00,25.97,26.0,25.82,25.84,23000.0,21.1971,21.2216,21.0746,21.091,23000.0
2012-05-30 10:00:00,25.82,25.91,25.73,25.86,70300.0,21.0746,21.1481,21.0012,21.1073,70300.0
2012-05-30 10:05:00,25.86,25.92,25.79,25.87,36700.0,21.1073,21.1563,21.0502,21.1155,36700.0
2012-05-30 10:10:00,25.86,25.9,25.75,25.77,32500.0,21.1073,21.1399,21.0175,21.0338,32500.0
2012-05-30 10:15:00,25.77,25.85,25.75,25.78,29400.0,21.0338,21.0991,21.0175,21.042,29400.0
2012-05-30 10:20:00,25.77,25.9,25.76,25.86,30000.0,21.0338,21.1399,21.0257,21.1073,30000.0
2012-05-30 10:25:00,25.86,25.9,25.8,25.84,23500.0,21.1073,21.1399,21.0583,21.091,23500.0
2012-05-30 10:30:00,25.84,25.94,25.78,25.94,102200.0,21.091,21.1726,21.042,21.1726,102200.0
2012-05-30 10:35:00,25.93,25.95,25.89,25.95,47600.0,21.1644,21.1807,21.1318,21.1807,47600.0
2012-05-30 10:40:00,25.94,25.96,25.84,25.84,34200.0,21.1726,21.1889,21.091,21.091,34200.0
2012-05-30 10:45:00,25.85,25.89,25.84,25.87,44900.0,21.0991,21.1318,21.091,21.1155,44900.0
2012-05-30 10:50:00,25.88,25.99,25.88,25.93,48900.0,21.1236,21.2134,21.1236,21.1644,48900.0
2012-05-30 10:55:00,25.94,25.99,25.94,25.96,41300.0,21.1726,21.2134,21.1726,21.1889,41300.0
2012-05-30 11:00:00,25.95,26.03,25.92,26.02,65500.0,21.1807,21.246,21.1563,21.2379,65500.0
2012-05-30 11:05:00,26.03,26.24,26.03,26.21,138100.0,21.246,21.4175,21.246,21.393,138100.0
2012-05-30 11:10:00,26.22,26.37,26.21,26.32,85700.0,21.4011,21.5236,21.393,21.4827,85700.0
2012-05-30 11:15:00,26.32,26.37,26.16,26.19,41100.0,21.4827,21.5236,21.3522,21.3766,41100.0
2012-05-30 11:20:00,26.2,26.23,26.11,26.18,19200.0,21.3848,21.4093,21.3113,21.3685,19200.0
2012-05-30 11:25:00,26.18,26.19,26.14,26.16,8000.0,21.3685,21.3766,21.3358,21.3522,8000.0
2012-05-30 11:30:00,26.17,26.21,26.08,26.09,19900.0,21.3603,21.393,21.2869,21.295,19900.0
2012-05-30 11:35:00,26.1,26.22,26.1,26.19,17800.0,21.3032,21.4011,21.3032,21.3766,17800.0
2012-05-30 11:40:00,26.2,26.23,26.15,26.2,20700.0,21.3848,21.4093,21.344,21.3848,20700.0
2012-05-30 11:45:00,26.2,26.2,26.12,26.13,17800.0,21.3848,21.3848,21.3195,21.3277,17800.0
2012-05-30 11:50:00,26.13,26.18,26.13,26.16,13000.0,21.3277,21.3685,21.3277,21.3522,13000.0
2012-05-30 11:55:00,26.16,26.17,26.12,26.12,19300.0,21.3522,21.3603,21.3195,21.3195,19300.0
2012-05-30 12:00:00,26.11,26.12,25.93,25.95,50800.0,21.3113,21.3195,21.1644,21.1807,50800.0
2012-05-30 12:05:00,25.96,26.0,25.95,25.97,53600.0,21.1889,21.2216,21.1807,21.1971,53600.0
2012-05-30 12:10:00,25.97,25.99,25.96,25.98,19200.0,21.1971,21.2134,21.1889,21.2052,19200.0
2012-05-30 12:15:00,25.98,26.01,25.95,25.98,31700.0,21.2052,21.2297,21.1807,21.2052,31700.0
2012-05-30 12:20:00,25.97,25.98,25.94,25.95,9200.0,21.1971,21.2052,21.1726,21.1807,9200.0
2012-05-30 12:25:00,25.95,25.97,25.89,25.95,25200.0,21.1807,21.1971,21.1318,21.1807,25200.0
2012-05-30 12:30:00,25.95,25.98,25.94,25.97,8300.0,21.1807,21.2052,21.1726,21.1971,8300.0
2012-05-30 12:35:00,25.98,26.03,25.94,26.02,16100.0,21.2052,21.246,21.1726,21.2379,16100.0
2012-05-30 12:40:00,26.02,26.03,25.99,26.02,22600.0,21.2379,21.246,21.2134,21.2379,22600.0
2012-05-30 12:45:00,26.03,26.06,26.01,26.01,21800.0,21.246,21.2705,21.2297,21.2297,21800.0
2012-05-30 12:50:00,26.01,26.04,25.99,26.0,24500.0,21.2297,21.2542,21.2134,21.2216,24500.0
2012-05-30 12:55:00,26.0,26.01,25.98,26.0,17000.0,21.2216,21.2297,21.2052,21.2216,17000.0
2012-05-30 13:00:00,26.0,26.04,25.94,25.96,21600.0,21.2216,21.2542,21.1726,21.1889,21600.0
2012-05-30 13:05:00,25.96,25.99,25.92,25.92,20200.0,21.1889,21.2134,21.1563,21.1563,20200.0
2012-05-30 13:10:00,25.92,25.94,25.85,25.85,29900.0,21.1563,21.1726,21.0991,21.0991,29900.0
2012-05-30 13:15:00,25.85,25.86,25.81,25.82,30400.0,21.0991,21.1073,21.0665,21.0746,30400.0
2012-05-30 13:20:00,25.82,25.82,25.78,25.79,56800.0,21.0746,21.0746,21.042,21.0502,56800.0
2012-05-30 13:25:00,25.79,25.79,25.76,25.77,37100.0,21.0502,21.0502,21.0257,21.0338,37100.0
2012-05-30 13:30:00,25.77,25.82,25.76,25.79,163400.0,21.0338,21.0746,21.0257,21.0502,163400.0
2012-05-30 13:35:00,25.79,25.8,25.74,25.76,348000.0,21.0502,21.0583,21.0093,21.0257,348000.0
2012-05-30 13:40:00,25.76,25.8,25.75,25.8,72900.0,21.0257,21.0583,21.0175,21.0583,72900.0
2012-05-30 13:45:00,25.81,25.83,25.76,25.8,110700.0,21.0665,21.0828,21.0257,21.0583,110700.0
2012-05-30 13:50:00,25.82,25.84,25.76,25.79,54900.0,21.0746,21.091,21.0257,21.0502,54900.0
2012-05-30 13:55:00,25.79,25.8,25.77,25.8,33400.0,21.0502,21.0583,21.0338,21.0583,33400.0
2012-05-30 14:00:00,25.79,25.83,25.77,25.79,78400.0,21.0502,21.0828,21.0338,21.0502,78400.0
2012-05-30 14:05:00,25.78,25.81,25.76,25.77,32700.0,21.042,21.0665,21.0257,21.0338,32700.0
2012-05-30 14:10:00,25.77,25.78,25.74,25.76,43300.0,21.0338,21.042,21.0093,21.0257,43300.0
2012-05-30 14:15:00,25.76,25.81,25.75,25.81,24400.0,21.0257,21.0665,21.0175,21.0665,24400.0
2012-05-30 14:20:00,25.82,25.84,25.78,25.78,78500.0,21.0746,21.091,21.042,21.042,78500.0
2012-05-30 14:25:00,25.79,25.8,25.76,25.8,32600.0,21.0502,21.0583,21.0257,21.0583,32600.0
2012-05-30 14:30:00,25.8,25.83,25.76,25.79,71600.0,21.0583,21.0828,21.0257,21.0502,71600.0
2012-05-30 14:35:00,25.8,25.81,25.76,25.78,25800.0,21.0583,21.0665,21.0257,21.042,25800.0
2012-05-30 14:40:00,25.78,25.83,25.76,25.83,28600.0,21.042,21.0828,21.0257,21.0828,28600.0
2012-05-30 14:45:00,25.82,25.85,25.77,25.78,29200.0,21.0746,21.0991,21.0338,21.042,29200.0
2012-05-30 14:50:00,25.79,25.81,25.77,25.81,26100.0,21.0502,21.0665,21.0338,21.0665,26100.0
2012-05-30 14:55:00,25.81,25.83,25.78,25.79,17800.0,21.0665,21.0828,21.042,21.0502,17800.0
2012-05-30 15:00:00,25.79,25.83,25.78,25.78,27700.0,21.0502,21.0828,21.042,21.042,27700.0
2012-05-30 15:05:00,25.78,25.79,25.74,25.79,35900.0,21.042,21.0502,21.0093,21.0502,35900.0
2012-05-30 15:10:00,25.79,25.81,25.68,25.72,37400.0,21.0502,21.0665,20.9604,20.993,37400.0
2012-05-30 15:15:00,25.72,25.77,25.67,25.76,31300.0,20.993,21.0338,20.9522,21.0257,31300.0
2012-05-30 15:20:00,25.75,25.84,25.73,25.83,26500.0,21.0175,21.091,21.0012,21.0828,26500.0
2012-05-30 15:25:00,25.84,25.91,25.8,25.88,100800.0,21.091,21.1481,21.0583,21.1236,100800.0
2012-05-30 15:30:00,25.88,25.89,25.84,25.87,51200.0,21.1236,21.1318,21.091,21.1155,51200.0
2012-05-30 15:35:00,25.87,25.88,25.83,25.88,34700.0,21.1155,21.1236,21.0828,21.1236,34700.0
2012-05-30 15:40:00,25.89,25.89,25.81,25.81,37800.0,21.1318,21.1318,21.0665,21.0665,37800.0
2012-05-30 15:45:00,25.82,25.85,25.8,25.8,46500.0,21.0746,21.0991,21.0583,21.0583,46500.0
2012-05-30 15:50:00,25.8,25.84,25.75,25.78,72100.0,21.0583,21.091,21.0175,21.042,72100.0
2012-05-30 15:55:00,25.78,25.83,25.78,25.8,88500.0,21.042,21.0828,21.042,21.0583,88500.0
2012-05-31 09:30:00,25.93,26.17,25.81,26.03,166100.0,21.1644,21.3603,21.0665,21.246,166100.0
2012-05-31 09:35:00,26.0,26.11,25.94,26.03,107700.0,21.2216,21.3113,21.1726,21.246,107700.0
2012-05-31 09:40:00,26.01,26.08,25.78,25.83,59700.0,21.2297,21.2869,21.042,21.0828,59700.0
2012-05-31 09:45:00,25.85,25.89,25.77,25.8,45500.0,21.0991,21.1318,21.0338,21.0583,45500.0
2012-05-31 09:50:00,25.8,25.86,25.73,25.75,61200.0,21.0583,21.1073,21.0012,21.0175,61200.0
2012-05-31 09:55:00,25.75,25.9,25.74,25.88,58300.0,21.0175,21.1399,21.0093,21.1236,58300.0
2012-05-31 10:00:00,25.89,25.91,25.81,25.83,36800.0,21.1318,21.1481,21.0665,21.0828,36800.0
2012-05-31 10:05:00,25.83,25.89,25.81,25.82,55700.0,21.0828,21.1318,21.0665,21.0746,55700.0
2012-05-31 10:10:00,25.81,25.81,25.76,25.81,35400.0,21.0665,21.0665,21.0257,21.0665,35400.0
2012-05-31 10:15:00,25.81,25.87,25.74,25.74,108400.0,21.0665,21.1155,21.0093,21.0093,108400.0
2012-05-31 10:20:00,25.74,25.75,25.69,25.69,13300.0,21.0093,21.0175,20.9685,20.9685,13300.0
2012-05-31 10:25:00,25.69,25.8,25.69,25.77,23100.0,20.9685,21.0583,20.9685,21.0338,23100.0
2012-05-31 10:30:00,25.78,25.8,25.68,25.68,43100.0,21.042,21.0583,20.9604,20.9604,43100.0
2012-05-31 10:35:00,25.69,25.79,25.69,25.77,46800.0,20.9685,21.0502,20.9685,21.0338,46800.0
2012-05-31 10:40:00,25.77,25.77,25.75,25.75,24900.0,21.0338,21.0338,21.0175,21.0175,24900.0
2012-05-31 10:45:00,25.75,25.79,25.73,25.78,41300.0,21.0175,21.0502,21.0012,21.042,41300.0
2012-05-31 10:50:00,25.78,25.78,25.59,25.6,23100.0,21.042,21.042,20.8869,20.8951,23100.0
2012-05-31 10:55:00,25.59,25.6,25.5,25.53,73700.0,20.8869,20.8951,20.8135,20.8379,73700.0
2012-05-31 11:00:00,25.52,25.55,25.46,25.53,46600.0,20.8298,20.8543,20.7808,20.8379,46600.0
2012-05-31 11:05:00,25.54,25.56,25.49,25.54,58700.0,20.8461,20.8624,20.8053,20.8461,58700.0
2012-05-31 11:10:00,25.55,25.55,25.43,25.44,62500.0,20.8543,20.8543,20.7563,20.7645,62500.0
2012-05-31 11:15:00,25.44,25.49,25.44,25.48,38500.0,20.7645,20.8053,20.7645,20.7971,38500.0
2012-05-31 11:20:00,25.49,25.51,25.45,25.51,15000.0,20.8053,20.8216,20.7726,20.8216,15000.0
2012-05-31 11:25:00,25.51,25.55,25.48,25.51,27100.0,20.8216,20.8543,20.7971,20.8216,27100.0
2012-05-31 11:30:00,25.5,25.7,25.49,25.69,23000.0,20.8135,20.9767,20.8053,20.9685,23000.0
2012-05-31 11:35:00,25.7,25.71,25.62,25.63,31700.0,20.9767,20.9849,20.9114,20.9196,31700.0
2012-05-31 11:40:00,25.64,25.64,25.6,25.61,13500.0,20.9277,20.9277,20.8951,20.9032,13500.0
2012-05-31 11:45:00,25.61,25.63,25.58,25.59,18500.0,20.9032,20.9196,20.8787,20.8869,18500.0
2012-05-31 11:50:00,25.59,25.63,25.57,25.61,9400.0,20.8869,20.9196,20.8706,20.9032,9400.0
2012-05-31 11:55:00,25.62,25.66,25.59,25.59,20700.0,20.9114,20.944,20.8869,20.8869,20700.0
2012-05-31 12:00:00,25.59,25.65,25.58,25.6,12000.0,20.8869,20.9359,20.8787,20.8951,12000.0
2012-05-31 12:05:00,25.61,25.65,25.6,25.65,13600.0,20.9032,20.9359,20.8951,20.9359,13600.0
2012-05-31 12:10:00,25.66,25.71,25.61,25.7,28000.0,20.944,20.9849,20.9032,20.9767,28000.0
2012-05-31 12:15:00,25.7,25.7,25.66,25.7,6100.0,20.9767,20.9767,20.944,20.9767,6100.0
2012-05-31 12:20:00,25.71,25.81,25.71,25.77,94400.0,20.9849,21.0665,20.9849,21.0338,94400.0
2012-05-31 12:25:00,25.78,25.89,25.78,25.86,54700.0,21.042,21.1318,21.042,21.1073,54700.0
2012-05-31 12:30:00,25.86,25.93,25.83,25.86,48000.0,21.1073,21.1644,21.0828,21.1073,48000.0
2012-05-31 12:35:00,25.86,25.91,25.78,25.83,26000.0,21.1073,21.1481,21.042,21.0828,26000.0
2012-05-31 12:40:00,25.84,25.93,25.84,25.91,32300.0,21.091,21.1644,21.091,21.1481,32300.0
2012-05-31 12:45:00,25.91,25.99,25.86,25.98,41500.0,21.1481,21.2134,21.1073,21.2052,41500.0
2012-05-31 12:50:00,25.98,26.05,25.96,26.01,71100.0,21.2052,21.2624,21.1889,21.2297,71100.0
2012-05-31 12:55:00,26.01,26.05,25.98,25.98,28300.0,21.2297,21.2624,21.2052,21.2052,28300.0
2012-05-31 13:00:00,25.98,26.11,25.97,26.1,35300.0,21.2052,21.3113,21.1971,21.3032,35300.0
2012-05-31 13:05:00,26.1,26.24,26.06,26.13,82100.0,21.3032,21.4175,21.2705,21.3277,82100.0
2012-05-31 13:10:00,26.12,26.2,26.09,26.19,47400.0,21.3195,21.3848,21.295,21.3766,47400.0
2012-05-31 13:15:00,26.2,26.23,26.13,26.18,50000.0,21.3848,21.4093,21.3277,21.3685,50000.0
2012-05-31 13:20:00,26.18,26.24,26.08,26.08,54900.0,21.3685,21.4175,21.2869,21.2869,54900.0
2012-05-31 13:25:00,26.08,26.08,26.03,26.03,28100.0,21.2869,21.2869,21.246,21.246,28100.0
2012-05-31 13:30:00,26.05,26.13,26.04,26.11,21900.0,21.2624,21.3277,21.2542,21.3113,21900.0
2012-05-31 13:35:00,26.1,26.13,26.03,26.06,31100.0,21.3032,21.3277,21.246,21.2705,31100.0
2012-05-31 13:40:00,26.05,26.12,25.99,26.11,43000.0,21.2624,21.3195,21.2134,21.3113,43000.0
2012-05-31 13:45:00,26.11,26.14,26.08,26.1,25000.0,21.3113,21.3358,21.2869,21.3032,25000.0
2012-05-31 13:50:00,26.1,26.13,26.04,26.04,27400.0,21.3032,21.3277,21.2542,21.2542,27400.0
2012-05-31 13:55:00,26.03,26.11,26.03,26.1,28400.0,21.246,21.3113,21.246,21.3032,28400.0
2012-05-31 14:00:00,26.1,26.18,26.06,26.18,40400.0,21.3032,21.3685,21.2705,21.3685,40400.0
2012-05-31 14:05:00,26.18,26.28,26.18,26.27,61700.0,21.3685,21.4501,21.3685,21.4419,61700.0
2012-05-31 14:10:00,26.27,26.3,26.17,26.2,81500.0,21.4419,21.4664,21.3603,21.3848,81500.0
2012-05-31 14:15:00,26.21,26.33,26.21,26.31,100700.0,21.393,21.4909,21.393,21.4746,100700.0
2012-05-31 14:20:00,26.3,26.3,26.22,26.26,36600.0,21.4664,21.4664,21.4011,21.4338,36600.0
2012-05-31 14:25:00,26.26,26.41,26.26,26.37,98600.0,21.4338,21.5562,21.4338,21.5236,98600.0
2012-05-31 14:30:00,26.38,26.4,26.33,26.37,79300.0,21.5317,21.548,21.4909,21.5236,79300.0
2012-05-31 14:35:00,26.36,26.48,26.35,26.46,91200.0,21.5154,21.6133,21.5072,21.597,91200.0
2012-05-31 14:40:00,26.45,26.49,26.4,26.47,84700.0,21.5889,21.6215,21.548,21.6052,84700.0
2012-05-31 14:45:00,26.47,26.49,26.3,26.4,77700.0,21.6052,21.6215,21.4664,21.548,77700.0
2012-05-31 14:50:00,26.41,26.49,26.41,26.48,115300.0,21.5562,21.6215,21.5562,21.6133,115300.0
2012-05-31 14:55:00,26.48,26.75,26.47,26.72,161000.0,21.6133,21.8337,21.6052,21.8092,161000.0
2012-05-31 15:00:00,26.71,26.73,26.61,26.69,112500.0,21.8011,21.8174,21.7194,21.7847,112500.0
2012-05-31 15:05:00,26.68,26.84,26.67,26.84,142200.0,21.7766,21.9072,21.7684,21.9072,142200.0
2012-05-31 15:10:00,26.85,26.88,26.8,26.81,69200.0,21.9153,21.9398,21.8745,21.8827,69200.0
2012-05-31 15:15:00,26.81,26.83,26.73,26.73,52500.0,21.8827,21.899,21.8174,21.8174,52500.0
2012-05-31 15:20:00,26.72,26.81,26.71,26.8,71000.0,21.8092,21.8827,21.8011,21.8745,71000.0
2012-05-31 15:25:00,26.8,26.99,26.8,26.95,196300.0,21.8745,22.0296,21.8745,21.997,196300.0
2012-05-31 15:30:00,26.95,27.0,26.94,26.99,111400.0,21.997,22.0378,21.9888,22.0296,111400.0
2012-05-31 15:35:00,26.99,27.08,26.97,27.01,171100.0,22.0296,22.1031,22.0133,22.0459,171100.0
2012-05-31 15:40:00,27.0,27.05,26.94,26.99,118500.0,22.0378,22.0786,21.9888,22.0296,118500.0
2012-05-31 15:45:00,26.99,27.01,26.87,26.9,134300.0,22.0296,22.0459,21.9317,21.9562,134300.0
2012-05-31 15:50:00,26.91,26.94,26.83,26.89,205400.0,21.9643,21.9888,21.899,21.948,205400.0
2012-05-31 15:55:00,26.88,26.94,26.84,26.87,383900.0,21.9398,21.9888,21.9072,21.9317,383900.0
2012-06-01 09:30:00,25.79,26.01,25.5,25.86,109000.0,21.0502,21.2297,20.8135,21.1073,109000.0
2012-06-01 09:35:00,25.9,26.09,25.9,26.04,51800.0,21.1399,21.295,21.1399,21.2542,51800.0
2012-06-01 09:40:00,26.03,26.14,26.0,26.12,51000.0,21.246,21.3358,21.2216,21.3195,51000.0
2012-06-01 09:45:00,26.12,26.16,25.99,26.07,83500.0,21.3195,21.3522,21.2134,21.2787,83500.0
2012-06-01 09:50:00,26.08,26.21,26.03,26.11,51800.0,21.2869,21.393,21.246,21.3113,51800.0
2012-06-01 09:55:00,26.13,26.2,26.01,26.15,30700.0,21.3277,21.3848,21.2297,21.344,30700.0
2012-06-01 10:00:00,26.14,26.2,26.04,26.15,77400.0,21.3358,21.3848,21.2542,21.344,77400.0
2012-06-01 10:05:00,26.18,26.18,26.01,26.15,60300.0,21.3685,21.3685,21.2297,21.344,60300.0
2012-06-01 10:10:00,26.15,26.17,26.09,26.12,50600.0,21.344,21.3603,21.295,21.3195,50600.0
2012-06-01 10:15:00,26.1,26.16,26.09,26.14,35400.0,21.3032,21.3522,21.295,21.3358,35400.0
2012-06-01 10:20:00,26.16,26.16,26.08,26.11,43600.0,21.3522,21.3522,21.2869,21.3113,43600.0
2012-06-01 10:25:00,26.11,26.14,26.07,26.09,43600.0,21.3113,21.3358,21.2787,21.295,43600.0
2012-06-01 10:30:00,26.08,26.14,26.03,26.14,62100.0,21.2869,21.3358,21.246,21.3358,62100.0
2012-06-01 10:35:00,26.13,26.14,26.09,26.1,28100.0,21.3277,21.3358,21.295,21.3032,28100.0
2012-06-01 10:40:00,26.11,26.14,26.02,26.14,42500.0,21.3113,21.3358,21.2379,21.3358,42500.0
2012-06-01 10:45:00,26.13,26.18,26.09,26.15,19500.0,21.3277,21.3685,21.295,21.344,19500.0
2012-06-01 10:50:00,26.15,26.15,26.08,26.09,40600.0,21.344,21.344,21.2869,21.295,40600.0
2012-06-01 10:55:00,26.1,26.15,26.07,26.07,28900.0,21.3032,21.344,21.2787,21.2787,28900.0
2012-06-01 11:00:00,26.07,26.1,26.03,26.08,40200.0,21.2787,21.3032,21.246,21.2869,40200.0
2012-06-01 11:05:00,26.07,26.09,26.02,26.04,34500.0,21.2787,21.295,21.2379,21.2542,34500.0
2012-06-01 11:10:00,26.03,26.04,25.91,25.94,94900.0,21.246,21.2542,21.1481,21.1726,94900.0
2012-06-01 11:15:00,25.95,26.02,25.93,25.99,22700.0,21.1807,21.2379,21.1644,21.2134,22700.0
2012-06-01 11:20:00,25.99,26.07,25.96,26.07,17400.0,21.2134,21.2787,21.1889,21.2787,17400.0
2012-06-01 11:25:00,26.06,26.11,26.03,26.05,42700.0,21.2705,21.3113,21.246,21.2624,42700.0
2012-06-01 11:30:00,26.05,26.05,25.96,26.0,44500.0,21.2624,21.2624,21.1889,21.2216,44500.0
2012-06-01 11:35:00,26.0,26.07,25.97,25.98,82800.0,21.2216,21.2787,21.1971,21.2052,82800.0
2012-06-01 11:40:00,25.97,26.03,25.96,26.01,51500.0,21.1971,21.246,21.1889,21.2297,51500.0
2012-06-01 11:45:00,26.02,26.03,25.95,25.96,41600.0,21.2379,21.246,21.1807,21.1889,41600.0
2012-06-01 11:50:00,25.97,26.02,25.94,25.98,42400.0,21.1971,21.2379,21.1726,21.2052,42400.0
2012-06-01 11:55:00,25.97,25.97,25.91,25.92,32900.0,21.1971,21.1971,21.1481,21.1563,32900.0
2012-06-01 12:00:00,25.91,25.92,25.85,25.9,23000.0,21.1481,21.1563,21.0991,21.1399,23000.0
2012-06-01 12:05:00,25.9,25.95,25.88,25.93,12500.0,21.1399,21.1807,21.1236,21.1644,12500.0
2012-06-01 12:10:00,25.93,25.99,25.92,25.96,19900.0,21.1644,21.2134,21.1563,21.1889,19900.0
2012-06-01 12:15:00,25.97,26.0,25.96,26.0,24100.0,21.1971,21.2216,21.1889,21.2216,24100.0
2012-06-01 12:20:00,25.99,26.0,25.94,25.97,28000.0,21.2134,21.2216,21.1726,21.1971,28000.0
2012-06-01 12:25:00,25.95,25.95,25.9,25.93,31900.0,21.1807,21.1807,21.1399,21.1644,31900.0
2012-06-01 12:30:00,25.92,25.94,25.88,25.93,17400.0,21.1563,21.1726,21.1236,21.1644,17400.0
2012-06-01 12:35:00,25.92,25.96,25.9,25.91,13400.0,21.1563,21.1889,21.1399,21.1481,13400.0
2012-06-01 12:40:00,25.92,25.96,25.91,25.92,17600.0,21.1563,21.1889,21.1481,21.1563,17600.0
2012-06-01 12:45:00,25.91,25.97,25.91,25.96,21100.0,21.1481,21.1971,21.1481,21.1889,21100.0
2012-06-01 12:50:00,25.95,25.99,25.94,25.98,15100.0,21.1807,21.2134,21.1726,21.2052,15100.0
2012-06-01 12:55:00,25.98,25.99,25.86,25.87,26900.0,21.2052,21.2134,21.1073,21.1155,26900.0
2012-06-01 13:00:00,25.87,25.88,25.82,25.86,27900.0,21.1155,21.1236,21.0746,21.1073,27900.0
2012-06-01 13:05:00,25.86,25.88,25.81,25.83,21800.0,21.1073,21.1236,21.0665,21.0828,21800.0
2012-06-01 13:10:00,25.83,25.84,25.79,25.8,15000.0,21.0828,21.091,21.0502,21.0583,15000.0
2012-06-01 13:15:00,25.81,25.82,25.75,25.78,45500.0,21.0665,21.0746,21.0175,21.042,45500.0
2012-06-01 13:20:00,25.77,25.79,25.73,25.74,24900.0,21.0338,21.0502,21.0012,21.0093,24900.0
2012-06-01 13:25:00,25.75,25.77,25.69,25.7,13900.0,21.0175,21.0338,20.9685,20.9767,13900.0
2012-06-01 13:30:00,25.7,25.71,25.58,25.58,51700.0,20.9767,20.9849,20.8787,20.8787,51700.0
2012-06-01 13:35:00,25.6,25.66,25.58,25.58,17800.0,20.8951,20.944,20.8787,20.8787,17800.0
2012-06-01 13:40:00,25.57,25.61,25.56,25.6,41000.0,20.8706,20.9032,20.8624,20.8951,41000.0
2012-06-01 13:45:00,25.61,25.62,25.55,25.55,45800.0,20.9032,20.9114,20.8543,20.8543,45800.0
2012-06-01 13:50:00,25.56,25.56,25.5,25.54,73000.0,20.8624,20.8624,20.8135,20.8461,73000.0
2012-06-01 13:55:00,25.55,25.57,25.52,25.57,18800.0,20.8543,20.8706,20.8298,20.8706,18800.0
2012-06-01 14:00:00,25.56,25.57,25.38,25.39,56200.0,20.8624,20.8706,20.7155,20.7237,56200.0
2012-06-01 14:05:00,25.39,25.4,25.34,25.38,56500.0,20.7237,20.7318,20.6829,20.7155,56500.0
2012-06-01 14:10:00,25.37,25.39,25.33,25.33,17900.0,20.7073,20.7237,20.6747,20.6747,17900.0
2012-06-01 14:15:00,25.33,25.38,25.33,25.37,28700.0,20.6747,20.7155,20.6747,20.7073,28700.0
2012-06-01 14:20:00,25.37,25.46,25.36,25.45,38600.0,20.7073,20.7808,20.6992,20.7726,38600.0
2012-06-01 14:25:00,25.45,25.49,25.44,25.45,27000.0,20.7726,20.8053,20.7645,20.7726,27000.0
2012-06-01 14:30:00,25.44,25.52,25.41,25.52,34400.0,20.7645,20.8298,20.74,20.8298,34400.0
2012-06-01 14:35:00,25.52,25.55,25.47,25.55,15600.0,20.8298,20.8543,20.789,20.8543,15600.0
2012-06-01 14:40:00,25.55,25.55,25.47,25.54,27600.0,20.8543,20.8543,20.789,20.8461,27600.0
2012-06-01 14:45:00,25.53,25.53,25.49,25.5,83200.0,20.8379,20.8379,20.8053,20.8135,83200.0
2012-06-01 14:50:00,25.5,25.56,25.46,25.46,35100.0,20.8135,20.8624,20.7808,20.7808,35100.0
2012-06-01 14:55:00,25.46,25.47,25.41,25.44,26300.0,20.7808,20.789,20.74,20.7645,26300.0
2012-06-01 15:00:00,25.45,25.5,25.41,25.46,47400.0,20.7726,20.8135,20.74,20.7808,47400.0
2012-06-01 15:05:00,25.45,25.51,25.42,25.48,30400.0,20.7726,20.8216,20.7482,20.7971,30400.0
2012-06-01 15:10:00,25.49,25.52,25.42,25.43,29100.0,20.8053,20.8298,20.7482,20.7563,29100.0
2012-06-01 15:15:00,25.44,25.45,25.33,25.35,44100.0,20.7645,20.7726,20.6747,20.691,44100.0
2012-06-01 15:20:00,25.36,25.37,25.31,25.32,35000.0,20.6992,20.7073,20.6584,20.6665,35000.0
2012-06-01 15:25:00,25.32,25.41,25.3,25.31,50800.0,20.6665,20.74,20.6502,20.6584,50800.0
2012-06-01 15:30:00,25.31,25.39,25.22,25.31,114200.0,20.6584,20.7237,20.5849,20.6584,114200.0
2012-06-01 15:35:00,25.32,25.33,25.25,25.26,56900.0,20.6665,20.6747,20.6094,20.6176,56900.0
2012-06-01 15:40:00,25.27,25.32,25.21,25.22,98100.0,20.6257,20.6665,20.5768,20.5849,98100.0
2012-06-01 15:45:00,25.23,25.24,25.17,25.18,132700.0,20.5931,20.6012,20.5441,20.5523,132700.0
2012-06-01 15:50:00,25.19,25.27,25.18,25.2,95300.0,20.5604,20.6257,20.5523,20.5686,95300.0
2012-06-01 15:55:00,25.2,25.27,25.19,25.22,150600.0,20.5686,20.6257,20.5604,20.5849,150600.0
2012-06-04 09:30:00,25.46,25.9,25.39,25.83,85600.0,20.7808,21.1399,20.7237,21.0828,85600.0
2012-06-04 09:35:00,25.81,25.85,25.74,25.76,40500.0,21.0665,21.0991,21.0093,21.0257,40500.0
2012-06-04 09:40:00,25.75,25.83,25.71,25.73,103100.0,21.0175,21.0828,20.9849,21.0012,103100.0
2012-06-04 09:45:00,25.73,25.78,25.39,25.43,273400.0,21.0012,21.042,20.7237,20.7563,273400.0
2012-06-04 09:50:00,25.43,25.45,25.27,25.32,216200.0,20.7563,20.7726,20.6257,20.6665,216200.0
2012-06-04 09:55:00,25.3,25.38,25.27,25.37,42300.0,20.6502,20.7155,20.6257,20.7073,42300.0
2012-06-04 10:00:00,25.38,25.38,25.23,25.24,68300.0,20.7155,20.7155,20.5931,20.6012,68300.0
2012-06-04 10:05:00,25.24,25.24,25.06,25.16,59800.0,20.6012,20.6012,20.4543,20.5359,59800.0
2012-06-04 10:10:00,25.16,25.18,25.1,25.18,90100.0,20.5359,20.5523,20.487,20.5523,90100.0
2012-06-04 10:15:00,25.19,25.37,25.19,25.35,56800.0,20.5604,20.7073,20.5604,20.691,56800.0
2012-06-04 10:20:00,25.35,25.36,25.25,25.25,61100.0,20.691,20.6992,20.6094,20.6094,61100.0
2012-06-04 10:25:00,25.25,25.38,25.25,25.35,77800.0,20.6094,20.7155,20.6094,20.691,77800.0
2012-06-04 10:30:00,25.35,25.38,25.26,25.36,55000.0,20.691,20.7155,20.6176,20.6992,55000.0
2012-06-04 10:35:00,25.34,25.42,25.33,25.35,44200.0,20.6829,20.7482,20.6747,20.691,44200.0
2012-06-04 10:40:00,25.36,25.39,25.3,25.31,72500.0,20.6992,20.7237,20.6502,20.6584,72500.0
2012-06-04 10:45:00,25.31,25.33,25.27,25.3,66400.0,20.6584,20.6747,20.6257,20.6502,66400.0
2012-06-04 10:50:00,25.29,25.35,25.27,25.28,29000.0,20.642,20.691,20.6257,20.6339,29000.0
2012-06-04 10:55:00,25.28,25.36,25.28,25.34,35900.0,20.6339,20.6992,20.6339,20.6829,35900.0
2012-06-04 11:00:00,25.35,25.35,25.3,25.32,30500.0,20.691,20.691,20.6502,20.6665,30500.0
2012-06-04 11:05:00,25.31,25.32,25.28,25.31,49000.0,20.6584,20.6665,20.6339,20.6584,49000.0
2012-06-04 11:10:00,25.3,25.34,25.26,25.27,28200.0,20.6502,20.6829,20.6176,20.6257,28200.0
2012-06-04 11:15:00,25.28,25.31,25.26,25.27,39300.0,20.6339,20.6584,20.6176,20.6257,39300.0
2012-06-04 11:20:00,25.27,25.29,25.21,25.23,62400.0,20.6257,20.642,20.5768,20.5931,62400.0
2012-06-04 11:25:00,25.24,25.25,25.16,25.17,30700.0,20.6012,20.6094,20.5359,20.5441,30700.0
2012-06-04 11:30:00,25.17,25.21,25.17,25.17,17100.0,20.5441,20.5768,20.5441,20.5441,17100.0
2012-06-04 11:35:00,25.17,25.17,25.13,25.15,37600.0,20.5441,20.5441,20.5115,20.5278,37600.0
2012-06-04 11:40:00,25.14,25.18,25.11,25.11,18600.0,20.5196,20.5523,20.4951,20.4951,18600.0
2012-06-04 11:45:00,25.11,25.13,25.08,25.08,35600.0,20.4951,20.5115,20.4706,20.4706,35600.0
2012-06-04 11:50:00,25.09,25.09,25.06,25.07,39200.0,20.4788,20.4788,20.4543,20.4625,39200.0
2012-06-04 11:55:00,25.08,25.11,25.06,25.06,41000.0,20.4706,20.4951,20.4543,20.4543,41000.0
2012-06-04 12:00:00,25.04,25.05,25.03,25.03,28500.0,20.438,20.4462,20.4298,20.4298,28500.0
2012-06-04 12:05:00,25.04,25.04,25.0,25.0,42400.0,20.438,20.438,20.4053,20.4053,42400.0
2012-06-04 12:10:00,24.98,24.98,24.92,24.94,55500.0,20.389,20.389,20.34,20.3564,55500.0
2012-06-04 12:15:00,24.93,24.93,24.92,24.93,27400.0,20.3482,20.3482,20.34,20.3482,27400.0
2012-06-04 12:20:00,24.95,24.97,24.94,24.97,21300.0,20.3645,20.3809,20.3564,20.3809,21300.0
2012-06-04 12:25:00,24.97,24.97,24.92,24.94,9500.0,20.3809,20.3809,20.34,20.3564,9500.0
2012-06-04 12:30:00,24.95,24.98,24.94,24.98,17100.0,20.3645,20.389,20.3564,20.389,17100.0
2012-06-04 12:35:00,24.98,25.02,24.96,24.98,22100.0,20.389,20.4217,20.3727,20.389,22100.0
2012-06-04 12:40:00,25.0,25.0,24.98,25.0,16100.0,20.4053,20.4053,20.389,20.4053,16100.0
2012-06-04 12:45:00,24.99,25.01,24.98,25.0,28500.0,20.3972,20.4135,20.389,20.4053,28500.0
2012-06-04 12:50:00,25.0,25.01,24.98,25.01,26400.0,20.4053,20.4135,20.389,20.4135,26400.0
2012-06-04 12:55:00,25.01,25.05,25.0,25.05,24500.0,20.4135,20.4462,20.4053,20.4462,24500.0
2012-06-04 13:00:00,25.04,25.1,25.03,25.1,29100.0,20.438,20.487,20.4298,20.487,29100.0
2012-06-04 13:05:00,25.1,25.11,25.05,25.07,29400.0,20.487,20.4951,20.4462,20.4625,29400.0
2012-06-04 13:10:00,25.07,25.12,25.05,25.09,32200.0,20.4625,20.5033,20.4462,20.4788,32200.0
2012-06-04 13:15:00,25.09,25.12,25.0,25.04,29300.0,20.4788,20.5033,20.4053,20.438,29300.0
2012-06-04 13:20:00,25.03,25.09,25.03,25.07,56300.0,20.4298,20.4788,20.4298,20.4625,56300.0
2012-06-04 13:25:00,25.06,25.07,25.05,25.07,39000.0,20.4543,20.4625,20.4462,20.4625,39000.0
2012-06-04 13:30:00,25.07,25.11,25.07,25.09,38200.0,20.4625,20.4951,20.4625,20.4788,38200.0
2012-06-04 13:35:00,25.1,25.16,25.1,25.14,21900.0,20.487,20.5359,20.487,20.5196,21900.0
2012-06-04 13:40:00,25.13,25.15,25.12,25.14,28700.0,20.5115,20.5278,20.5033,20.5196,28700.0
2012-06-04 13:45:00,25.13,25.14,25.04,25.05,111300.0,20.5115,20.5196,20.438,20.4462,111300.0
2012-06-04 13:50:00,25.04,25.07,25.01,25.02,17200.0,20.438,20.4625,20.4135,20.4217,17200.0
2012-06-04 13:55:00,25.03,25.06,25.01,25.06,17200.0,20.4298,20.4543,20.4135,20.4543,17200.0
2012-06-04 14:00:00,25.07,25.14,25.04,25.13,17600.0,20.4625,20.5196,20.438,20.5115,17600.0
2012-06-04 14:05:00,25.13,25.13,25.08,25.1,6700.0,20.5115,20.5115,20.4706,20.487,6700.0
2012-06-04 14:10:00,25.11,25.12,25.09,25.12,17700.0,20.4951,20.5033,20.4788,20.5033,17700.0
2012-06-04 14:15:00,25.13,25.22,25.11,25.2,29700.0,20.5115,20.5849,20.4951,20.5686,29700.0
2012-06-04 14:20:00,25.21,25.24,25.19,25.24,22900.0,20.5768,20.6012,20.5604,20.6012,22900.0
2012-06-04 14:25:00,25.23,25.29,25.22,25.27,11200.0,20.5931,20.642,20.5849,20.6257,11200.0
2012-06-04 14:30:00,25.26,25.33,25.24,25.32,35300.0,20.6176,20.6747,20.6012,20.6665,35300.0
2012-06-04 14:35:00,25.32,25.46,25.32,25.46,80800.0,20.6665,20.7808,20.6665,20.7808,80800.0
2012-06-04 14:40:00,25.45,25.5,25.43,25.49,38700.0,20.7726,20.8135,20.7563,20.8053,38700.0
2012-06-04 14:45:00,25.48,25.5,25.45,25.5,58000.0,20.7971,20.8135,20.7726,20.8135,58000.0
2012-06-04 14:50:00,25.49,25.59,25.48,25.58,89600.0,20.8053,20.8869,20.7971,20.8787,89600.0
2012-06-04 14:55:00,25.59,25.61,25.55,25.6,63200.0,20.8869,20.9032,20.8543,20.8951,63200.0
2012-06-04 15:00:00,25.6,25.67,25.58,25.63,41900.0,20.8951,20.9522,20.8787,20.9196,41900.0
2012-06-04 15:05:00,25.64,25.74,25.63,25.69,77100.0,20.9277,21.0093,20.9196,20.9685,77100.0
2012-06-04 15:10:00,25.67,25.72,25.62,25.72,81600.0,20.9522,20.993,20.9114,20.993,81600.0
2012-06-04 15:15:00,25.7,25.75,25.63,25.75,65100.0,20.9767,21.0175,20.9196,21.0175,65100.0
2012-06-04 15:20:00,25.75,25.77,25.64,25.72,89500.0,21.0175,21.0338,20.9277,20.993,89500.0
2012-06-04 15:25:00,25.71,25.87,25.7,25.85,85600.0,20.9849,21.1155,20.9767,21.0991,85600.0
2012-06-04 15:30:00,25.87,25.87,25.76,25.8,122400.0,21.1155,21.1155,21.0257,21.0583,122400.0
2012-06-04 15:35:00,25.79,25.81,25.72,25.76,71800.0,21.0502,21.0665,20.993,21.0257,71800.0
2012-06-04 15:40:00,25.76,25.85,25.76,25.82,101200.0,21.0257,21.0991,21.0257,21.0746,101200.0
2012-06-04 15:45:00,25.84,25.88,25.8,25.87,130700.0,21.091,21.1236,21.0583,21.1155,130700.0
2012-06-04 15:50:00,25.87,25.96,25.87,25.89,216000.0,21.1155,21.1889,21.1155,21.1318,216000.0
2012-06-04 15:55:00,25.89,25.93,25.81,25.83,248000.0,21.1318,21.1644,21.0665,21.0828,248000.0
2012-06-05 09:30:00,25.8,26.15,25.71,26.15,65700.0,21.0583,21.344,20.9849,21.344,65700.0
2012-06-05 09:35:00,26.15,26.29,26.15,26.16,52600.0,21.344,21.4583,21.344,21.3522,52600.0
2012-06-05 09:40:00,26.16,26.28,26.15,26.25,23700.0,21.3522,21.4501,21.344,21.4256,23700.0
2012-06-05 09:45:00,26.26,26.43,26.26,26.43,53500.0,21.4338,21.5725,21.4338,21.5725,53500.0
2012-06-05 09:50:00,26.42,26.48,26.33,26.46,43000.0,21.5644,21.6133,21.4909,21.597,43000.0
2012-06-05 09:55:00,26.45,26.51,26.43,26.47,33600.0,21.5889,21.6378,21.5725,21.6052,33600.0
2012-06-05 10:00:00,26.49,26.65,26.49,26.61,70800.0,21.6215,21.7521,21.6215,21.7194,70800.0
2012-06-05 10:05:00,26.61,26.69,26.56,26.56,34800.0,21.7194,21.7847,21.6786,21.6786,34800.0
2012-06-05 10:10:00,26.57,26.66,26.54,26.64,30800.0,21.6868,21.7603,21.6623,21.7439,30800.0
2012-06-05 10:15:00,26.64,26.7,26.59,26.6,29100.0,21.7439,21.7929,21.7031,21.7113,29100.0
2012-06-05 10:20:00,26.6,26.71,26.6,26.7,18600.0,21.7113,21.8011,21.7113,21.7929,18600.0
2012-06-05 10:25:00,26.71,26.83,26.68,26.73,104400.0,21.8011,21.899,21.7766,21.8174,104400.0
2012-06-05 10:30:00,26.73,26.77,26.61,26.61,42500.0,21.8174,21.85,21.7194,21.7194,42500.0
2012-06-05 10:35:00,26.62,26.64,26.54,26.58,36300.0,21.7276,21.7439,21.6623,21.695,36300.0
2012-06-05 10:40:00,26.58,26.67,26.55,26.66,112500.0,21.695,21.7684,21.6705,21.7603,112500.0
2012-06-05 10:45:00,26.65,26.67,26.48,26.5,62500.0,21.7521,21.7684,21.6133,21.6297,62500.0
2012-06-05 10:50:00,26.5,26.62,26.49,26.62,32600.0,21.6297,21.7276,21.6215,21.7276,32600.0
2012-06-05 10:55:00,26.62,26.66,26.43,26.54,39400.0,21.7276,21.7603,21.5725,21.6623,39400.0
2012-06-05 11:00:00,26.54,26.55,26.46,26.54,46200.0,21.6623,21.6705,21.597,21.6623,46200.0
2012-06-05 11:05:00,26.53,26.67,26.53,26.67,23200.0,21.6542,21.7684,21.6542,21.7684,23200.0
2012-06-05 11:10:00,26.67,26.8,26.67,26.8,26400.0,21.7684,21.8745,21.7684,21.8745,26400.0
2012-06-05 11:15:00,26.79,26.89,26.78,26.89,46100.0,21.8664,21.948,21.8582,21.948,46100.0
2012-06-05 11:20:00,26.89,26.92,26.83,26.84,30900.0,21.948,21.9725,21.899,21.9072,30900.0
2012-06-05 11:25:00,26.83,26.85,26.82,26.83,68400.0,21.899,21.9153,21.8909,21.899,68400.0
2012-06-05 11:30:00,26.82,26.84,26.75,26.76,24800.0,21.8909,21.9072,21.8337,21.8419,24800.0
2012-06-05 11:35:00,26.75,26.83,26.6,26.62,81800.0,21.8337,21.899,21.7113,21.7276,81800.0
2012-06-05 11:40:00,26.62,26.63,26.53,26.6,31400.0,21.7276,21.7358,21.6542,21.7113,31400.0
2012-06-05 11:45:00,26.61,26.68,26.61,26.62,29500.0,21.7194,21.7766,21.7194,21.7276,29500.0
2012-06-05 11:50:00,26.62,26.65,26.51,26.53,92800.0,21.7276,21.7521,21.6378,21.6542,92800.0
2012-06-05 11:55:00,26.54,26.56,26.42,26.42,50400.0,21.6623,21.6786,21.5644,21.5644,50400.0
2012-06-05 12:00:00,26.43,26.5,26.42,26.47,30900.0,21.5725,21.6297,21.5644,21.6052,30900.0
2012-06-05 12:05:00,26.46,26.54,26.46,26.54,45200.0,21.597,21.6623,21.597,21.6623,45200.0
2012-06-05 12:10:00,26.55,26.58,26.55,26.56,10600.0,21.6705,21.695,21.6705,21.6786,10600.0
2012-06-05 12:15:00,26.56,26.59,26.48,26.58,23000.0,21.6786,21.7031,21.6133,21.695,23000.0
2012-06-05 12:20:00,26.55,26.58,26.49,26.5,14200.0,21.6705,21.695,21.6215,21.6297,14200.0
2012-06-05 12:25:00,26.5,26.54,26.48,26.5,14100.0,21.6297,21.6623,21.6133,21.6297,14100.0
2012-06-05 12:30:00,26.52,26.67,26.52,26.66,17900.0,21.646,21.7684,21.646,21.7603,17900.0
2012-06-05 12:35:00,26.66,26.66,26.59,26.59,5200.0,21.7603,21.7603,21.7031,21.7031,5200.0
2012-06-05 12:40:00,26.59,26.63,26.56,26.58,15100.0,21.7031,21.7358,21.6786,21.695,15100.0
2012-06-05 12:45:00,26.58,26.62,26.52,26.53,48100.0,21.695,21.7276,21.646,21.6542,48100.0
2012-06-05 12:50:00,26.54,26.64,26.52,26.58,30800.0,21.6623,21.7439,21.646,21.695,30800.0
2012-06-05 12:55:00,26.58,26.65,26.56,26.6,55100.0,21.695,21.7521,21.6786,21.7113,55100.0
2012-06-05 13:00:00,26.6,26.62,26.52,26.62,21600.0,21.7113,21.7276,21.646,21.7276,21600.0
2012-06-05 13:05:00,26.61,26.61,26.56,26.56,10200.0,21.7194,21.7194,21.6786,21.6786,10200.0
2012-06-05 13:10:00,26.58,26.61,26.58,26.61,13500.0,21.695,21.7194,21.695,21.7194,13500.0
2012-06-05 13:15:00,26.61,26.62,26.5,26.5,39300.0,21.7194,21.7276,21.6297,21.6297,39300.0
2012-06-05 13:20:00,26.51,26.57,26.49,26.56,15000.0,21.6378,21.6868,21.6215,21.6786,15000.0
2012-06-05 13:25:00,26.57,26.58,26.52,26.55,17700.0,21.6868,21.695,21.646,21.6705,17700.0
2012-06-05 13:30:00,26.56,26.57,26.51,26.52,19700.0,21.6786,21.6868,21.6378,21.646,19700.0
2012-06-05 13:35:00,26.52,26.59,26.52,26.58,20300.0,21.646,21.7031,21.646,21.695,20300.0
2012-06-05 13:40:00,26.58,26.6,26.55,26.59,32200.0,21.695,21.7113,21.6705,21.7031,32200.0
2012-06-05 13:45:00,26.6,26.69,26.6,26.69,59200.0,21.7113,21.7847,21.7113,21.7847,59200.0
2012-06-05 13:50:00,26.69,26.76,26.69,26.72,37200.0,21.7847,21.8419,21.7847,21.8092,37200.0
2012-06-05 13:55:00,26.71,26.72,26.7,26.7,5700.0,21.8011,21.8092,21.7929,21.7929,5700.0
2012-06-05 14:00:00,26.69,26.72,26.68,26.72,28200.0,21.7847,21.8092,21.7766,21.8092,28200.0
2012-06-05 14:05:00,26.71,26.78,26.71,26.76,33900.0,21.8011,21.8582,21.8011,21.8419,33900.0
2012-06-05 14:10:00,26.76,26.82,26.75,26.78,49300.0,21.8419,21.8909,21.8337,21.8582,49300.0
2012-06-05 14:15:00,26.8,26.82,26.77,26.81,36700.0,21.8745,21.8909,21.85,21.8827,36700.0
2012-06-05 14:20:00,26.81,26.83,26.76,26.81,39600.0,21.8827,21.899,21.8419,21.8827,39600.0
2012-06-05 14:25:00,26.82,26.82,26.75,26.77,33800.0,21.8909,21.8909,21.8337,21.85,33800.0
2012-06-05 14:30:00,26.77,26.8,26.76,26.8,35100.0,21.85,21.8745,21.8419,21.8745,35100.0
2012-06-05 14:35:00,26.81,26.82,26.71,26.71,25500.0,21.8827,21.8909,21.8011,21.8011,25500.0
2012-06-05 14:40:00,26.71,26.75,26.69,26.71,51500.0,21.8011,21.8337,21.7847,21.8011,51500.0
2012-06-05 14:45:00,26.7,26.74,26.66,26.74,36400.0,21.7929,21.8256,21.7603,21.8256,36400.0
2012-06-05 14:50:00,26.73,26.79,26.73,26.78,24200.0,21.8174,21.8664,21.8174,21.8582,24200.0
2012-06-05 14:55:00,26.78,26.79,26.72,26.74,34100.0,21.8582,21.8664,21.8092,21.8256,34100.0
2012-06-05 15:00:00,26.75,26.81,26.72,26.73,93600.0,21.8337,21.8827,21.8092,21.8174,93600.0
2012-06-05 15:05:00,26.74,26.77,26.72,26.73,32800.0,21.8256,21.85,21.8092,21.8174,32800.0
2012-06-05 15:10:00,26.73,26.77,26.71,26.73,31800.0,21.8174,21.85,21.8011,21.8174,31800.0
2012-06-05 15:15:00,26.73,26.76,26.71,26.73,24400.0,21.8174,21.8419,21.8011,21.8174,24400.0
2012-06-05 15:20:00,26.74,26.75,26.7,26.75,27400.0,21.8256,21.8337,21.7929,21.8337,27400.0
2012-06-05 15:25:00,26.75,26.79,26.73,26.75,80200.0,21.8337,21.8664,21.8174,21.8337,80200.0
2012-06-05 15:30:00,26.75,26.83,26.73,26.8,77800.0,21.8337,21.899,21.8174,21.8745,77800.0
2012-06-05 15:35:00,26.8,26.83,26.75,26.8,83900.0,21.8745,21.899,21.8337,21.8745,83900.0
2012-06-05 15:40:00,26.8,26.81,26.76,26.76,62500.0,21.8745,21.8827,21.8419,21.8419,62500.0
2012-06-05 15:45:00,26.75,26.76,26.71,26.73,99700.0,21.8337,21.8419,21.8011,21.8174,99700.0
2012-06-05 15:50:00,26.73,26.74,26.69,26.71,122400.0,21.8174,21.8256,21.7847,21.8011,122400.0
2012-06-05 15:55:00,26.72,26.72,26.66,26.71,126400.0,21.8092,21.8092,21.7603,21.8011,126400.0
2012-06-06 09:30:00,27.03,27.44,26.88,27.33,180100.0,22.0623,22.3969,21.9398,22.3071,180100.0
2012-06-06 09:35:00,27.39,27.42,27.28,27.34,46100.0,22.3561,22.3806,22.2663,22.3153,46100.0
2012-06-06 09:40:00,27.33,27.68,27.33,27.55,132300.0,22.3071,22.5928,22.3071,22.4867,132300.0
2012-06-06 09:45:00,27.55,27.92,27.49,27.84,190600.0,22.4867,22.7887,22.4377,22.7234,190600.0
2012-06-06 09:50:00,27.84,27.98,27.74,27.95,77200.0,22.7234,22.8377,22.6418,22.8132,77200.0
2012-06-06 09:55:00,27.93,28.05,27.93,27.98,182500.0,22.7969,22.8948,22.7969,22.8377,182500.0
2012-06-06 10:00:00,27.96,28.04,27.95,27.95,91800.0,22.8213,22.8866,22.8132,22.8132,91800.0
2012-06-06 10:05:00,27.92,27.99,27.91,27.94,33800.0,22.7887,22.8458,22.7805,22.805,33800.0
2012-06-06 10:10:00,27.94,27.94,27.82,27.87,29200.0,22.805,22.805,22.7071,22.7479,29200.0
2012-06-06 10:15:00,27.88,27.92,27.8,27.82,35100.0,22.756,22.7887,22.6907,22.7071,35100.0
2012-06-06 10:20:00,27.82,27.83,27.64,27.68,70100.0,22.7071,22.7152,22.5601,22.5928,70100.0
2012-06-06 10:25:00,27.68,27.76,27.62,27.62,214400.0,22.5928,22.6581,22.5438,22.5438,214400.0
2012-06-06 10:30:00,27.61,27.82,27.59,27.78,41500.0,22.5357,22.7071,22.5193,22.6744,41500.0
2012-06-06 10:35:00,27.8,27.88,27.78,27.86,49400.0,22.6907,22.756,22.6744,22.7397,49400.0
2012-06-06 10:40:00,27.88,27.9,27.78,27.89,49100.0,22.756,22.7724,22.6744,22.7642,49100.0
2012-06-06 10:45:00,27.9,27.94,27.85,27.86,45500.0,22.7724,22.805,22.7316,22.7397,45500.0
2012-06-06 10:50:00,27.85,27.89,27.74,27.8,84600.0,22.7316,22.7642,22.6418,22.6907,84600.0
2012-06-06 10:55:00,27.78,27.82,27.75,27.8,36600.0,22.6744,22.7071,22.6499,22.6907,36600.0
2012-06-06 11:00:00,27.8,27.81,27.71,27.71,27000.0,22.6907,22.6989,22.6173,22.6173,27000.0
2012-06-06 11:05:00,27.72,27.74,27.64,27.72,31800.0,22.6254,22.6418,22.5601,22.6254,31800.0
2012-06-06 11:10:00,27.74,27.8,27.72,27.77,40000.0,22.6418,22.6907,22.6254,22.6663,40000.0
2012-06-06 11:15:00,27.76,27.76,27.59,27.73,150700.0,22.6581,22.6581,22.5193,22.6336,150700.0
2012-06-06 11:20:00,27.72,27.79,27.71,27.77,25400.0,22.6254,22.6826,22.6173,22.6663,25400.0
2012-06-06 11:25:00,27.76,27.85,27.76,27.83,18100.0,22.6581,22.7316,22.6581,22.7152,18100.0
2012-06-06 11:30:00,27.84,27.85,27.72,27.77,24500.0,22.7234,22.7316,22.6254,22.6663,24500.0
2012-06-06 11:35:00,27.79,27.89,27.75,27.87,46100.0,22.6826,22.7642,22.6499,22.7479,46100.0
2012-06-06 11:40:00,27.88,28.0,27.86,27.99,112000.0,22.756,22.854,22.7397,22.8458,112000.0
2012-06-06 11:45:00,28.0,28.16,27.99,28.15,159500.0,22.854,22.9846,22.8458,22.9764,159500.0
2012-06-06 11:50:00,28.16,28.21,28.07,28.08,64000.0,22.9846,23.0254,22.9111,22.9193,64000.0
2012-06-06 11:55:00,28.08,28.08,27.95,27.97,58100.0,22.9193,22.9193,22.8132,22.8295,58100.0
2012-06-06 12:00:00,27.96,28.0,27.95,27.98,48900.0,22.8213,22.854,22.8132,22.8377,48900.0
2012-06-06 12:05:00,27.98,28.02,27.97,28.0,27900.0,22.8377,22.8703,22.8295,22.854,27900.0
2012-06-06 12:10:00,28.0,28.09,27.98,28.09,64000.0,22.854,22.9274,22.8377,22.9274,64000.0
2012-06-06 12:15:00,28.09,28.1,27.99,28.07,99100.0,22.9274,22.9356,22.8458,22.9111,99100.0
2012-06-06 12:20:00,28.08,28.1,28.06,28.08,30000.0,22.9193,22.9356,22.903,22.9193,30000.0
2012-06-06 12:25:00,28.07,28.1,28.05,28.09,43900.0,22.9111,22.9356,22.8948,22.9274,43900.0
2012-06-06 12:30:00,28.09,28.11,28.09,28.11,29900.0,22.9274,22.9438,22.9274,22.9438,29900.0
2012-06-06 12:35:00,28.1,28.12,28.07,28.11,53600.0,22.9356,22.9519,22.9111,22.9438,53600.0
2012-06-06 12:40:00,28.11,28.18,28.11,28.18,27000.0,22.9438,23.0009,22.9438,23.0009,27000.0
2012-06-06 12:45:00,28.19,28.25,28.18,28.24,70100.0,23.0091,23.058,23.0009,23.0499,70100.0
2012-06-06 12:50:00,28.24,28.25,28.13,28.14,43800.0,23.0499,23.058,22.9601,22.9683,43800.0
2012-06-06 12:55:00,28.14,28.14,28.04,28.05,30100.0,22.9683,22.9683,22.8866,22.8948,30100.0
2012-06-06 13:00:00,28.05,28.05,28.03,28.03,56900.0,22.8948,22.8948,22.8785,22.8785,56900.0
2012-06-06 13:05:00,28.03,28.04,27.98,28.0,46900.0,22.8785,22.8866,22.8377,22.854,46900.0
2012-06-06 13:10:00,27.98,28.0,27.97,27.99,40900.0,22.8377,22.854,22.8295,22.8458,40900.0
2012-06-06 13:15:00,27.99,27.99,27.9,27.94,32000.0,22.8458,22.8458,22.7724,22.805,32000.0
2012-06-06 13:20:00,27.94,27.94,27.85,27.86,42100.0,22.805,22.805,22.7316,22.7397,42100.0
2012-06-06 13:25:00,27.86,27.93,27.82,27.93,37800.0,22.7397,22.7969,22.7071,22.7969,37800.0
2012-06-06 13:30:00,27.93,27.93,27.84,27.87,43900.0,22.7969,22.7969,22.7234,22.7479,43900.0
2012-06-06 13:35:00,27.88,27.9,27.85,27.86,73100.0,22.756,22.7724,22.7316,22.7397,73100.0
2012-06-06 13:40:00,27.86,27.86,27.81,27.84,45600.0,22.7397,22.7397,22.6989,22.7234,45600.0
2012-06-06 13:45:00,27.82,27.86,27.82,27.83,21000.0,22.7071,22.7397,22.7071,22.7152,21000.0
2012-06-06 13:50:00,27.84,27.87,27.75,27.77,52500.0,22.7234,22.7479,22.6499,22.6663,52500.0
2012-06-06 13:55:00,27.76,27.76,27.68,27.7,57100.0,22.6581,22.6581,22.5928,22.6091,57100.0
2012-06-06 14:00:00,27.7,27.75,27.68,27.73,59600.0,22.6091,22.6499,22.5928,22.6336,59600.0
2012-06-06 14:05:00,27.72,27.74,27.66,27.66,49600.0,22.6254,22.6418,22.5765,22.5765,49600.0
2012-06-06 14:10:00,27.66,27.7,27.61,27.7,122300.0,22.5765,22.6091,22.5357,22.6091,122300.0
2012-06-06 14:15:00,27.7,27.85,27.7,27.85,200600.0,22.6091,22.7316,22.6091,22.7316,200600.0
2012-06-06 14:20:00,27.85,27.9,27.85,27.89,38500.0,22.7316,22.7724,22.7316,22.7642,38500.0
2012-06-06 14:25:00,27.88,27.98,27.87,27.98,42400.0,22.756,22.8377,22.7479,22.8377,42400.0
2012-06-06 14:30:00,27.97,28.03,27.94,28.01,54400.0,22.8295,22.8785,22.805,22.8621,54400.0
2012-06-06 14:35:00,28.02,28.04,27.97,27.97,39800.0,22.8703,22.8866,22.8295,22.8295,39800.0
2012-06-06 14:40:00,27.97,28.05,27.97,28.05,25300.0,22.8295,22.8948,22.8295,22.8948,25300.0
2012-06-06 14:45:00,28.05,28.05,28.02,28.04,22600.0,22.8948,22.8948,22.8703,22.8866,22600.0
2012-06-06 14:50:00,28.04,28.06,28.0,28.05,142800.0,22.8866,22.903,22.854,22.8948,142800.0
2012-06-06 14:55:00,28.04,28.09,28.03,28.07,41300.0,22.8866,22.9274,22.8785,22.9111,41300.0
2012-06-06 15:00:00,28.08,28.14,28.06,28.14,84600.0,22.9193,22.9683,22.903,22.9683,84600.0
2012-06-06 15:05:00,28.14,28.25,28.14,28.25,253000.0,22.9683,23.058,22.9683,23.058,253000.0
2012-06-06 15:10:00,28.25,28.26,28.24,28.25,145300.0,23.058,23.0662,23.0499,23.058,145300.0
2012-06-06 15:15:00,28.25,28.29,28.16,28.17,141300.0,23.058,23.0907,22.9846,22.9927,141300.0
2012-06-06 15:20:00,28.16,28.19,28.09,28.12,120500.0,22.9846,23.0091,22.9274,22.9519,120500.0
2012-06-06 15:25:00,28.11,28.15,28.1,28.1,54200.0,22.9438,22.9764,22.9356,22.9356,54200.0
2012-06-06 15:30:00,28.11,28.13,28.06,28.08,75700.0,22.9438,22.9601,22.903,22.9193,75700.0
2012-06-06 15:35:00,28.08,28.18,28.07,28.17,121900.0,22.9193,23.0009,22.9111,22.9927,121900.0
2012-06-06 15:40:00,28.17,28.32,28.17,28.31,109200.0,22.9927,23.1152,22.9927,23.107,109200.0
2012-06-06 15:45:00,28.31,28.43,28.3,28.41,188500.0,23.107,23.205,23.0989,23.1886,188500.0
2012-06-06 15:50:00,28.41,28.51,28.41,28.5,287900.0,23.1886,23.2703,23.1886,23.2621,287900.0
2012-06-06 15:55:00,28.49,28.5,28.31,28.41,374000.0,23.2539,23.2621,23.107,23.1886,374000.0
2012-06-07 09:30:00,28.51,28.75,28.51,28.75,206100.0,23.2703,23.4661,23.2703,23.4661,206100.0
2012-06-07 09:35:00,28.75,29.0,28.66,28.99,130000.0,23.4661,23.6702,23.3927,23.662,130000.0
2012-06-07 09:40:00,28.98,29.09,28.85,28.96,136300.0,23.6539,23.7437,23.5478,23.6376,136300.0
2012-06-07 09:45:00,28.96,28.96,28.59,28.61,137700.0,23.6376,23.6376,23.3356,23.3519,137700.0
2012-06-07 09:50:00,28.62,28.64,28.53,28.57,96000.0,23.36,23.3764,23.2866,23.3192,96000.0
2012-06-07 09:55:00,28.56,28.59,28.5,28.52,75200.0,23.3111,23.3356,23.2621,23.2784,75200.0
2012-06-07 10:00:00,28.53,28.55,28.32,28.34,77200.0,23.2866,23.3029,23.1152,23.1315,77200.0
2012-06-07 10:05:00,28.32,28.45,28.24,28.34,98400.0,23.1152,23.2213,23.0499,23.1315,98400.0
2012-06-07 10:10:00,28.33,28.36,28.13,28.16,135000.0,23.1233,23.1478,22.9601,22.9846,135000.0
2012-06-07 10:15:00,28.16,28.18,28.03,28.08,103400.0,22.9846,23.0009,22.8785,22.9193,103400.0
2012-06-07 10:20:00,28.09,28.14,28.03,28.07,205500.0,22.9274,22.9683,22.8785,22.9111,205500.0
2012-06-07 10:25:00,28.09,28.23,28.07,28.19,83500.0,22.9274,23.0417,22.9111,23.0091,83500.0
2012-06-07 10:30:00,28.17,28.19,28.08,28.09,35000.0,22.9927,23.0091,22.9193,22.9274,35000.0
2012-06-07 10:35:00,28.08,28.08,27.94,27.95,75300.0,22.9193,22.9193,22.805,22.8132,75300.0
2012-06-07 10:40:00,27.96,28.0,27.92,27.96,57000.0,22.8213,22.854,22.7887,22.8213,57000.0
2012-06-07 10:45:00,27.95,27.98,27.82,27.83,52300.0,22.8132,22.8377,22.7071,22.7152,52300.0
2012-06-07 10:50:00,27.84,27.84,27.64,27.65,71600.0,22.7234,22.7234,22.5601,22.5683,71600.0
2012-06-07 10:55:00,27.65,27.82,27.62,27.81,81600.0,22.5683,22.7071,22.5438,22.6989,81600.0
2012-06-07 11:00:00,27.83,27.94,27.78,27.94,56800.0,22.7152,22.805,22.6744,22.805,56800.0
2012-06-07 11:05:00,27.95,27.98,27.83,27.93,41400.0,22.8132,22.8377,22.7152,22.7969,41400.0
2012-06-07 11:10:00,27.93,27.94,27.82,27.84,25800.0,22.7969,22.805,22.7071,22.7234,25800.0
2012-06-07 11:15:00,27.84,27.89,27.8,27.81,33700.0,22.7234,22.7642,22.6907,22.6989,33700.0
2012-06-07 11:20:00,27.81,27.9,27.79,27.89,31000.0,22.6989,22.7724,22.6826,22.7642,31000.0
2012-06-07 11:25:00,27.89,27.96,27.88,27.88,31200.0,22.7642,22.8213,22.756,22.756,31200.0
2012-06-07 11:30:00,27.88,27.88,27.81,27.83,23700.0,22.756,22.756,22.6989,22.7152,23700.0
2012-06-07 11:35:00,27.83,27.97,27.83,27.95,25800.0,22.7152,22.8295,22.7152,22.8132,25800.0
2012-06-07 11:40:00,27.95,28.02,27.95,28.01,55500.0,22.8132,22.8703,22.8132,22.8621,55500.0
2012-06-07 11:45:00,28.02,28.08,28.01,28.04,58200.0,22.8703,22.9193,22.8621,22.8866,58200.0
2012-06-07 11:50:00,28.05,28.08,28.02,28.07,45200.0,22.8948,22.9193,22.8703,22.9111,45200.0
2012-06-07 11:55:00,28.05,28.1,28.05,28.09,110200.0,22.8948,22.9356,22.8948,22.9274,110200.0
2012-06-07 12:00:00,28.09,28.12,28.02,28.03,81600.0,22.9274,22.9519,22.8703,22.8785,81600.0
2012-06-07 12:05:00,28.02,28.04,27.93,27.98,46500.0,22.8703,22.8866,22.7969,22.8377,46500.0
2012-06-07 12:10:00,27.97,28.05,27.92,28.05,28000.0,22.8295,22.8948,22.7887,22.8948,28000.0
2012-06-07 12:15:00,28.05,28.1,27.97,28.02,42200.0,22.8948,22.9356,22.8295,22.8703,42200.0
2012-06-07 12:20:00,28.02,28.08,27.97,28.0,27800.0,22.8703,22.9193,22.8295,22.854,27800.0
2012-06-07 12:25:00,27.98,28.06,27.98,28.06,19100.0,22.8377,22.903,22.8377,22.903,19100.0
2012-06-07 12:30:00,28.05,28.05,27.96,27.98,31800.0,22.8948,22.8948,22.8213,22.8377,31800.0
2012-06-07 12:35:00,27.99,28.04,27.99,28.04,17700.0,22.8458,22.8866,22.8458,22.8866,17700.0
2012-06-07 12:40:00,28.03,28.05,27.95,27.97,24200.0,22.8785,22.8948,22.8132,22.8295,24200.0
2012-06-07 12:45:00,27.99,27.99,27.88,27.89,43100.0,22.8458,22.8458,22.756,22.7642,43100.0
2012-06-07 12:50:00,27.88,27.93,27.86,27.93,40700.0,22.756,22.7969,22.7397,22.7969,40700.0
2012-06-07 12:55:00,27.94,27.94,27.85,27.88,27400.0,22.805,22.805,22.7316,22.756,27400.0
2012-06-07 13:00:00,27.88,27.94,27.88,27.92,16700.0,22.756,22.805,22.756,22.7887,16700.0
2012-06-07 13:05:00,27.93,27.95,27.88,27.9,24500.0,22.7969,22.8132,22.756,22.7724,24500.0
2012-06-07 13:10:00,27.91,27.97,27.9,27.93,15600.0,22.7805,22.8295,22.7724,22.7969,15600.0
2012-06-07 13:15:00,27.94,28.02,27.94,28.0,23700.0,22.805,22.8703,22.805,22.854,23700.0
2012-06-07 13:20:00,28.01,28.08,27.98,28.08,42300.0,22.8621,22.9193,22.8377,22.9193,42300.0
2012-06-07 13:25:00,28.09,28.09,27.99,27.99,13500.0,22.9274,22.9274,22.8458,22.8458,13500.0
2012-06-07 13:30:00,28.0,28.03,27.96,27.97,22800.0,22.854,22.8785,22.8213,22.8295,22800.0
2012-06-07 13:35:00,27.97,27.97,27.92,27.93,20700.0,22.8295,22.8295,22.7887,22.7969,20700.0
2012-06-07 13:40:00,27.93,27.95,27.86,27.86,23500.0,22.7969,22.8132,22.7397,22.7397,23500.0
2012-06-07 13:45:00,27.87,27.87,27.8,27.81,28600.0,22.7479,22.7479,22.6907,22.6989,28600.0
2012-06-07 13:50:00,27.81,27.81,27.69,27.71,42200.0,22.6989,22.6989,22.601,22.6173,42200.0
2012-06-07 13:55:00,27.71,27.76,27.7,27.76,33700.0,22.6173,22.6581,22.6091,22.6581,33700.0
2012-06-07 14:00:00,27.75,27.79,27.73,27.78,28300.0,22.6499,22.6826,22.6336,22.6744,28300.0
2012-06-07 14:05:00,27.78,27.79,27.75,27.75,18800.0,22.6744,22.6826,22.6499,22.6499,18800.0
2012-06-07 14:10:00,27.76,27.82,27.73,27.8,52000.0,22.6581,22.7071,22.6336,22.6907,52000.0
2012-06-07 14:15:00,27.81,27.9,27.8,27.85,32100.0,22.6989,22.7724,22.6907,22.7316,32100.0
2012-06-07 14:20:00,27.86,27.93,27.85,27.88,37400.0,22.7397,22.7969,22.7316,22.756,37400.0
2012-06-07 14:25:00,27.88,27.94,27.88,27.94,16800.0,22.756,22.805,22.756,22.805,16800.0
2012-06-07 14:30:00,27.94,27.95,27.86,27.87,18900.0,22.805,22.8132,22.7397,22.7479,18900.0
2012-06-07 14:35:00,27.88,27.9,27.84,27.87,33100.0,22.756,22.7724,22.7234,22.7479,33100.0
2012-06-07 14:40:00,27.88,27.94,27.87,27.91,123100.0,22.756,22.805,22.7479,22.7805,123100.0
2012-06-07 14:45:00,27.9,27.91,27.78,27.78,95400.0,22.7724,22.7805,22.6744,22.6744,95400.0
2012-06-07 14:50:00,27.79,27.81,27.72,27.73,55900.0,22.6826,22.6989,22.6254,22.6336,55900.0
2012-06-07 14:55:00,27.73,27.78,27.73,27.76,35100.0,22.6336,22.6744,22.6336,22.6581,35100.0
2012-06-07 15:00:00,27.77,27.79,27.73,27.73,37700.0,22.6663,22.6826,22.6336,22.6336,37700.0
2012-06-07 15:05:00,27.73,27.76,27.71,27.73,35500.0,22.6336,22.6581,22.6173,22.6336,35500.0
2012-06-07 15:10:00,27.73,27.77,27.72,27.76,27700.0,22.6336,22.6663,22.6254,22.6581,27700.0
2012-06-07 15:15:00,27.76,27.77,27.61,27.64,51200.0,22.6581,22.6663,22.5357,22.5601,51200.0
2012-06-07 15:20:00,27.63,27.67,27.6,27.63,93400.0,22.552,22.5846,22.5275,22.552,93400.0
2012-06-07 15:25:00,27.62,27.7,27.61,27.68,46500.0,22.5438,22.6091,22.5357,22.5928,46500.0
2012-06-07 15:30:00,27.68,27.68,27.57,27.59,79900.0,22.5928,22.5928,22.503,22.5193,79900.0
2012-06-07 15:35:00,27.59,27.61,27.46,27.47,67900.0,22.5193,22.5357,22.4132,22.4214,67900.0
2012-06-07 15:40:00,27.48,27.53,27.44,27.5,82600.0,22.4296,22.4704,22.3969,22.4459,82600.0
2012-06-07 15:45:00,27.49,27.52,27.45,27.46,99300.0,22.4377,22.4622,22.4051,22.4132,99300.0
2012-06-07 15:50:00,27.47,27.5,27.38,27.47,103900.0,22.4214,22.4459,22.3479,22.4214,103900.0
2012-06-07 15:55:00,27.47,27.54,27.45,27.47,117800.0,22.4214,22.4785,22.4051,22.4214,117800.0
2012-06-08 09:30:00,27.48,27.51,27.14,27.31,35600.0,22.4296,22.454,22.152,22.2908,35600.0
2012-06-08 09:35:00,27.32,27.44,27.11,27.39,35700.0,22.299,22.3969,22.1276,22.3561,35700.0
2012-06-08 09:40:00,27.38,27.49,27.35,27.39,40100.0,22.3479,22.4377,22.3234,22.3561,40100.0
2012-06-08 09:45:00,27.41,27.62,27.41,27.59,23000.0,22.3724,22.5438,22.3724,22.5193,23000.0
2012-06-08 09:50:00,27.59,27.73,27.53,27.73,17900.0,22.5193,22.6336,22.4704,22.6336,17900.0
2012-06-08 09:55:00,27.72,27.81,27.64,27.65,28700.0,22.6254,22.6989,22.5601,22.5683,28700.0
2012-06-08 10:00:00,27.67,27.88,27.67,27.84,41000.0,22.5846,22.756,22.5846,22.7234,41000.0
2012-06-08 10:05:00,27.83,27.92,27.78,27.81,38600.0,22.7152,22.7887,22.6744,22.6989,38600.0
2012-06-08 10:10:00,27.82,27.82,27.65,27.68,23900.0,22.7071,22.7071,22.5683,22.5928,23900.0
2012-06-08 10:15:00,27.73,27.76,27.66,27.66,13200.0,22.6336,22.6581,22.5765,22.5765,13200.0
2012-06-08 10:20:00,27.66,27.66,27.56,27.61,21200.0,22.5765,22.5765,22.4949,22.5357,21200.0
2012-06-08 10:25:00,27.62,27.67,27.61,27.63,11600.0,22.5438,22.5846,22.5357,22.552,11600.0
2012-06-08 10:30:00,27.63,27.73,27.62,27.72,19700.0,22.552,22.6336,22.5438,22.6254,19700.0
2012-06-08 10:35:00,27.73,27.8,27.73,27.77,31900.0,22.6336,22.6907,22.6336,22.6663,31900.0
2012-06-08 10:40:00,27.77,27.78,27.7,27.78,23200.0,22.6663,22.6744,22.6091,22.6744,23200.0
2012-06-08 10:45:00,27.79,27.82,27.75,27.79,33200.0,22.6826,22.7071,22.6499,22.6826,33200.0
2012-06-08 10:50:00,27.78,27.8,27.7,27.71,15400.0,22.6744,22.6907,22.6091,22.6173,15400.0
2012-06-08 10:55:00,27.71,27.77,27.7,27.74,16400.0,22.6173,22.6663,22.6091,22.6418,16400.0
2012-06-08 11:00:00,27.75,27.77,27.71,27.76,13200.0,22.6499,22.6663,22.6173,22.6581,13200.0
2012-06-08 11:05:00,27.76,27.78,27.65,27.68,21100.0,22.6581,22.6744,22.5683,22.5928,21100.0
2012-06-08 11:10:00,27.67,27.68,27.57,27.58,30500.0,22.5846,22.5928,22.503,22.5112,30500.0
2012-06-08 11:15:00,27.58,27.6,27.49,27.51,23400.0,22.5112,22.5275,22.4377,22.454,23400.0
2012-06-08 11:20:00,27.51,27.58,27.49,27.55,28600.0,22.454,22.5112,22.4377,22.4867,28600.0
2012-06-08 11:25:00,27.55,27.55,27.49,27.5,34000.0,22.4867,22.4867,22.4377,22.4459,34000.0
2012-06-08 11:30:00,27.5,27.5,27.47,27.49,43600.0,22.4459,22.4459,22.4214,22.4377,43600.0
2012-06-08 11:35:00,27.48,27.51,27.48,27.49,57400.0,22.4296,22.454,22.4296,22.4377,57400.0
2012-06-08 11:40:00,27.49,27.5,27.45,27.48,24800.0,22.4377,22.4459,22.4051,22.4296,24800.0
2012-06-08 11:45:00,27.48,27.54,27.47,27.52,31700.0,22.4296,22.4785,22.4214,22.4622,31700.0
2012-06-08 11:50:00,27.51,27.53,27.5,27.53,14900.0,22.454,22.4704,22.4459,22.4704,14900.0
2012-06-08 11:55:00,27.53,27.53,27.48,27.48,9700.0,22.4704,22.4704,22.4296,22.4296,9700.0
2012-06-08 12:00:00,27.49,27.52,27.44,27.49,46900.0,22.4377,22.4622,22.3969,22.4377,46900.0
2012-06-08 12:05:00,27.5,27.59,27.47,27.5,21600.0,22.4459,22.5193,22.4214,22.4459,21600.0
2012-06-08 12:10:00,27.51,27.54,27.5,27.52,12000.0,22.454,22.4785,22.4459,22.4622,12000.0
2012-06-08 12:15:00,27.52,27.56,27.48,27.55,6500.0,22.4622,22.4949,22.4296,22.4867,6500.0
2012-06-08 12:20:00,27.56,27.6,27.51,27.51,14000.0,22.4949,22.5275,22.454,22.454,14000.0
2012-06-08 12:25:00,27.52,27.52,27.49,27.52,24800.0,22.4622,22.4622,22.4377,22.4622,24800.0
2012-06-08 12:30:00,27.52,27.71,27.51,27.71,75600.0,22.4622,22.6173,22.454,22.6173,75600.0
2012-06-08 12:35:00,27.71,27.73,27.61,27.61,17600.0,22.6173,22.6336,22.5357,22.5357,17600.0
2012-06-08 12:40:00,27.62,27.63,27.58,27.61,13300.0,22.5438,22.552,22.5112,22.5357,13300.0
2012-06-08 12:45:00,27.61,27.65,27.57,27.62,9200.0,22.5357,22.5683,22.503,22.5438,9200.0
2012-06-08 12:50:00,27.63,27.67,27.62,27.65,18100.0,22.552,22.5846,22.5438,22.5683,18100.0
2012-06-08 12:55:00,27.65,27.72,27.65,27.7,14900.0,22.5683,22.6254,22.5683,22.6091,14900.0
2012-06-08 13:00:00,27.71,27.78,27.7,27.75,25100.0,22.6173,22.6744,22.6091,22.6499,25100.0
2012-06-08 13:05:00,27.76,27.8,27.74,27.77,21600.0,22.6581,22.6907,22.6418,22.6663,21600.0
2012-06-08 13:10:00,27.79,27.8,27.72,27.72,26500.0,22.6826,22.6907,22.6254,22.6254,26500.0
2012-06-08 13:15:00,27.72,27.76,27.7,27.74,13600.0,22.6254,22.6581,22.6091,22.6418,13600.0
2012-06-08 13:20:00,27.73,27.78,27.73,27.76,22700.0,22.6336,22.6744,22.6336,22.6581,22700.0
2012-06-08 13:25:00,27.76,27.76,27.7,27.75,13100.0,22.6581,22.6581,22.6091,22.6499,13100.0
2012-06-08 13:30:00,27.75,27.76,27.71,27.71,11200.0,22.6499,22.6581,22.6173,22.6173,11200.0
2012-06-08 13:35:00,27.7,27.75,27.65,27.66,30300.0,22.6091,22.6499,22.5683,22.5765,30300.0
2012-06-08 13:40:00,27.66,27.69,27.62,27.67,154200.0,22.5765,22.601,22.5438,22.5846,154200.0
2012-06-08 13:45:00,27.67,27.68,27.62,27.65,20800.0,22.5846,22.5928,22.5438,22.5683,20800.0
2012-06-08 13:50:00,27.64,27.72,27.64,27.68,40000.0,22.5601,22.6254,22.5601,22.5928,40000.0
2012-06-08 13:55:00,27.7,27.71,27.61,27.64,37400.0,22.6091,22.6173,22.5357,22.5601,37400.0
2012-06-08 14:00:00,27.63,27.68,27.6,27.61,19400.0,22.552,22.5928,22.5275,22.5357,19400.0
2012-06-08 14:05:00,27.61,27.66,27.61,27.62,11800.0,22.5357,22.5765,22.5357,22.5438,11800.0
2012-06-08 14:10:00,27.62,27.65,27.57,27.59,16300.0,22.5438,22.5683,22.503,22.5193,16300.0
2012-06-08 14:15:00,27.61,27.61,27.54,27.56,24000.0,22.5357,22.5357,22.4785,22.4949,24000.0
2012-06-08 14:20:00,27.56,27.59,27.54,27.57,19500.0,22.4949,22.5193,22.4785,22.503,19500.0
2012-06-08 14:25:00,27.58,27.69,27.55,27.69,107100.0,22.5112,22.601,22.4867,22.601,107100.0
2012-06-08 14:30:00,27.68,27.81,27.66,27.77,86900.0,22.5928,22.6989,22.5765,22.6663,86900.0
2012-06-08 14:35:00,27.77,27.85,27.77,27.84,20200.0,22.6663,22.7316,22.6663,22.7234,20200.0
2012-06-08 14:40:00,27.83,27.86,27.79,27.86,18900.0,22.7152,22.7397,22.6826,22.7397,18900.0
2012-06-08 14:45:00,27.86,27.88,27.84,27.88,20500.0,22.7397,22.756,22.7234,22.756,20500.0
2012-06-08 14:50:00,27.88,27.92,27.87,27.91,15600.0,22.756,22.7887,22.7479,22.7805,15600.0
2012-06-08 14:55:00,27.92,27.97,27.9,27.95,66200.0,22.7887,22.8295,22.7724,22.8132,66200.0
2012-06-08 15:00:00,27.95,27.96,27.9,27.94,43400.0,22.8132,22.8213,22.7724,22.805,43400.0
2012-06-08 15:05:00,27.95,27.96,27.92,27.94,19400.0,22.8132,22.8213,22.7887,22.805,19400.0
2012-06-08 15:10:00,27.94,28.04,27.93,28.01,82500.0,22.805,22.8866,22.7969,22.8621,82500.0
2012-06-08 15:15:00,28.03,28.04,27.94,27.96,55600.0,22.8785,22.8866,22.805,22.8213,55600.0
2012-06-08 15:20:00,27.97,28.0,27.94,27.97,21800.0,22.8295,22.854,22.805,22.8295,21800.0
2012-06-08 15:25:00,27.96,27.99,27.92,27.94,24900.0,22.8213,22.8458,22.7887,22.805,24900.0
2012-06-08 15:30:00,27.95,27.96,27.92,27.93,39800.0,22.8132,22.8213,22.7887,22.7969,39800.0
2012-06-08 15:35:00,27.94,27.94,27.91,27.91,26300.0,22.805,22.805,22.7805,22.7805,26300.0
2012-06-08 15:40:00,27.91,27.95,27.89,27.93,44700.0,22.7805,22.8132,22.7642,22.7969,44700.0
2012-06-08 15:45:00,27.93,28.0,27.93,28.0,38300.0,22.7969,22.854,22.7969,22.854,38300.0
2012-06-08 15:50:00,28.0,28.0,27.93,27.97,65600.0,22.854,22.854,22.7969,22.8295,65600.0
2012-06-08 15:55:00,27.97,27.98,27.93,27.96,86300.0,22.8295,22.8377,22.7969,22.8213,86300.0
2012-06-11 09:30:00,28.44,28.49,28.29,28.29,116100.0,23.2131,23.2539,23.0907,23.0907,116100.0
2012-06-11 09:35:00,28.32,28.4,28.14,28.24,60400.0,23.1152,23.1805,22.9683,23.0499,60400.0
2012-06-11 09:40:00,28.21,28.25,28.11,28.16,48100.0,23.0254,23.058,22.9438,22.9846,48100.0
2012-06-11 09:45:00,28.16,28.16,27.96,28.01,81400.0,22.9846,22.9846,22.8213,22.8621,81400.0
2012-06-11 09:50:00,27.99,28.28,27.96,28.22,45900.0,22.8458,23.0825,22.8213,23.0336,45900.0
2012-06-11 09:55:00,28.22,28.25,28.06,28.06,32900.0,23.0336,23.058,22.903,22.903,32900.0
2012-06-11 10:00:00,28.05,28.05,27.89,27.89,99300.0,22.8948,22.8948,22.7642,22.7642,99300.0
2012-06-11 10:05:00,27.88,27.88,27.66,27.79,65700.0,22.756,22.756,22.5765,22.6826,65700.0
2012-06-11 10:10:00,27.78,27.78,27.62,27.72,64100.0,22.6744,22.6744,22.5438,22.6254,64100.0
2012-06-11 10:15:00,27.74,27.82,27.7,27.7,27800.0,22.6418,22.7071,22.6091,22.6091,27800.0
2012-06-11 10:20:00,27.7,27.83,27.69,27.71,23200.0,22.6091,22.7152,22.601,22.6173,23200.0
2012-06-11 10:25:00,27.69,27.71,27.62,27.63,54100.0,22.601,22.6173,22.5438,22.552,54100.0
2012-06-11 10:30:00,27.66,27.72,27.6,27.7,31700.0,22.5765,22.6254,22.5275,22.6091,31700.0
2012-06-11 10:35:00,27.72,27.73,27.59,27.73,85700.0,22.6254,22.6336,22.5193,22.6336,85700.0
2012-06-11 10:40:00,27.74,27.83,27.73,27.79,40000.0,22.6418,22.7152,22.6336,22.6826,40000.0
2012-06-11 10:45:00,27.81,27.81,27.62,27.62,35200.0,22.6989,22.6989,22.5438,22.5438,35200.0
2012-06-11 10:50:00,27.64,27.64,27.52,27.52,50500.0,22.5601,22.5601,22.4622,22.4622,50500.0
2012-06-11 10:55:00,27.52,27.52,27.37,27.37,80000.0,22.4622,22.4622,22.3398,22.3398,80000.0
2012-06-11 11:00:00,27.36,27.42,27.33,27.39,39400.0,22.3316,22.3806,22.3071,22.3561,39400.0
2012-06-11 11:05:00,27.42,27.48,27.42,27.46,31400.0,22.3806,22.4296,22.3806,22.4132,31400.0
2012-06-11 11:10:00,27.46,27.49,27.46,27.46,24500.0,22.4132,22.4377,22.4132,22.4132,24500.0
2012-06-11 11:15:00,27.46,27.49,27.43,27.47,18500.0,22.4132,22.4377,22.3887,22.4214,18500.0
2012-06-11 11:20:00,27.46,27.49,27.45,27.47,11000.0,22.4132,22.4377,22.4051,22.4214,11000.0
2012-06-11 11:25:00,27.48,27.49,27.42,27.45,18500.0,22.4296,22.4377,22.3806,22.4051,18500.0
2012-06-11 11:30:00,27.44,27.48,27.43,27.48,26900.0,22.3969,22.4296,22.3887,22.4296,26900.0
2012-06-11 11:35:00,27.48,27.48,27.44,27.46,15900.0,22.4296,22.4296,22.3969,22.4132,15900.0
2012-06-11 11:40:00,27.47,27.48,27.44,27.45,15400.0,22.4214,22.4296,22.3969,22.4051,15400.0
2012-06-11 11:45:00,27.45,27.45,27.39,27.44,26700.0,22.4051,22.4051,22.3561,22.3969,26700.0
2012-06-11 11:50:00,27.44,27.45,27.32,27.34,13700.0,22.3969,22.4051,22.299,22.3153,13700.0
2012-06-11 11:55:00,27.34,27.44,27.28,27.39,39300.0,22.3153,22.3969,22.2663,22.3561,39300.0
2012-06-11 12:00:00,27.38,27.38,27.34,27.37,26000.0,22.3479,22.3479,22.3153,22.3398,26000.0
2012-06-11 12:05:00,27.37,27.39,27.29,27.34,25100.0,22.3398,22.3561,22.2745,22.3153,25100.0
2012-06-11 12:10:00,27.34,27.37,27.25,27.27,16900.0,22.3153,22.3398,22.2418,22.2582,16900.0
2012-06-11 12:15:00,27.27,27.29,27.23,27.28,32800.0,22.2582,22.2745,22.2255,22.2663,32800.0
2012-06-11 12:20:00,27.29,27.31,27.22,27.23,38100.0,22.2745,22.2908,22.2173,22.2255,38100.0
2012-06-11 12:25:00,27.23,27.27,27.21,27.24,61100.0,22.2255,22.2582,22.2092,22.2337,61100.0
2012-06-11 12:30:00,27.24,27.27,27.19,27.23,173100.0,22.2337,22.2582,22.1929,22.2255,173100.0
2012-06-11 12:35:00,27.23,27.3,27.21,27.29,57200.0,22.2255,22.2826,22.2092,22.2745,57200.0
2012-06-11 12:40:00,27.29,27.35,27.28,27.35,17300.0,22.2745,22.3234,22.2663,22.3234,17300.0
2012-06-11 12:45:00,27.36,27.39,27.33,27.34,33100.0,22.3316,22.3561,22.3071,22.3153,33100.0
2012-06-11 12:50:00,27.34,27.35,27.29,27.3,27900.0,22.3153,22.3234,22.2745,22.2826,27900.0
2012-06-11 12:55:00,27.3,27.34,27.24,27.32,27600.0,22.2826,22.3153,22.2337,22.299,27600.0
2012-06-11 13:00:00,27.32,27.36,27.28,27.36,11800.0,22.299,22.3316,22.2663,22.3316,11800.0
2012-06-11 13:05:00,27.36,27.42,27.36,27.41,11700.0,22.3316,22.3806,22.3316,22.3724,11700.0
2012-06-11 13:10:00,27.4,27.45,27.4,27.45,14500.0,22.3643,22.4051,22.3643,22.4051,14500.0
2012-06-11 13:15:00,27.45,27.47,27.43,27.44,58300.0,22.4051,22.4214,22.3887,22.3969,58300.0
2012-06-11 13:20:00,27.44,27.44,27.39,27.41,14400.0,22.3969,22.3969,22.3561,22.3724,14400.0
2012-06-11 13:25:00,27.4,27.41,27.38,27.39,7000.0,22.3643,22.3724,22.3479,22.3561,7000.0
2012-06-11 13:30:00,27.39,27.41,27.31,27.32,20700.0,22.3561,22.3724,22.2908,22.299,20700.0
2012-06-11 13:35:00,27.33,27.39,27.31,27.32,14700.0,22.3071,22.3561,22.2908,22.299,14700.0
2012-06-11 13:40:00,27.32,27.32,27.26,27.27,15100.0,22.299,22.299,22.25,22.2582,15100.0
2012-06-11 13:45:00,27.27,27.29,27.26,27.26,7100.0,22.2582,22.2745,22.25,22.25,7100.0
2012-06-11 13:50:00,27.26,27.29,27.26,27.29,8500.0,22.25,22.2745,22.25,22.2745,8500.0
2012-06-11 13:55:00,27.29,27.29,27.26,27.26,7600.0,22.2745,22.2745,22.25,22.25,7600.0
2012-06-11 14:00:00,27.25,27.27,27.06,27.06,63100.0,22.2418,22.2582,22.0867,22.0867,63100.0
2012-06-11 14:05:00,27.06,27.1,27.03,27.08,31500.0,22.0867,22.1194,22.0623,22.1031,31500.0
2012-06-11 14:10:00,27.08,27.11,27.03,27.06,35400.0,22.1031,22.1276,22.0623,22.0867,35400.0
2012-06-11 14:15:00,27.06,27.09,27.0,27.0,27700.0,22.0867,22.1112,22.0378,22.0378,27700.0
2012-06-11 14:20:00,27.02,27.1,27.01,27.1,37200.0,22.0541,22.1194,22.0459,22.1194,37200.0
2012-06-11 14:25:00,27.09,27.1,27.05,27.06,40100.0,22.1112,22.1194,22.0786,22.0867,40100.0
2012-06-11 14:30:00,27.06,27.14,27.06,27.13,66800.0,22.0867,22.152,22.0867,22.1439,66800.0
2012-06-11 14:35:00,27.13,27.13,27.03,27.05,37400.0,22.1439,22.1439,22.0623,22.0786,37400.0
2012-06-11 14:40:00,27.05,27.15,27.05,27.15,52500.0,22.0786,22.1602,22.0786,22.1602,52500.0
2012-06-11 14:45:00,27.15,27.15,27.04,27.06,33300.0,22.1602,22.1602,22.0704,22.0867,33300.0
2012-06-11 14:50:00,27.05,27.08,27.0,27.02,23800.0,22.0786,22.1031,22.0378,22.0541,23800.0
2012-06-11 14:55:00,27.02,27.1,27.02,27.04,21200.0,22.0541,22.1194,22.0541,22.0704,21200.0
2012-06-11 15:00:00,27.05,27.05,26.98,26.99,36300.0,22.0786,22.0786,22.0214,22.0296,36300.0
2012-06-11 15:05:00,26.99,27.02,26.97,26.98,58000.0,22.0296,22.0541,22.0133,22.0214,58000.0
2012-06-11 15:10:00,26.99,27.04,26.9,26.93,108600.0,22.0296,22.0704,21.9562,21.9806,108600.0
2012-06-11 15:15:00,26.92,26.93,26.75,26.77,69300.0,21.9725,21.9806,21.8337,21.85,69300.0
2012-06-11 15:20:00,26.78,26.86,26.78,26.85,57700.0,21.8582,21.9235,21.8582,21.9153,57700.0
2012-06-11 15:25:00,26.84,26.9,26.8,26.89,40500.0,21.9072,21.9562,21.8745,21.948,40500.0
2012-06-11 15:30:00,26.89,26.98,26.89,26.91,42500.0,21.948,22.0214,21.948,21.9643,42500.0
2012-06-11 15:35:00,26.91,26.95,26.87,26.94,44900.0,21.9643,21.997,21.9317,21.9888,44900.0
2012-06-11 15:40:00,26.95,27.11,26.95,27.1,184600.0,21.997,22.1276,21.997,22.1194,184600.0
2012-06-11 15:45:00,27.09,27.09,26.96,26.96,74000.0,22.1112,22.1112,22.0051,22.0051,74000.0
2012-06-11 15:50:00,26.97,27.01,26.91,26.97,179900.0,22.0133,22.0459,21.9643,22.0133,179900.0
2012-06-11 15:55:00,26.98,27.01,26.87,26.91,179400.0,22.0214,22.0459,21.9317,21.9643,179400.0
2012-06-12 09:30:00,27.12,27.45,26.99,27.31,38400.0,22.1357,22.4051,22.0296,22.2908,38400.0
2012-06-12 09:35:00,27.4,27.4,27.04,27.15,49600.0,22.3643,22.3643,22.0704,22.1602,49600.0
2012-06-12 09:40:00,27.19,27.27,27.1,27.19,26400.0,22.1929,22.2582,22.1194,22.1929,26400.0
2012-06-12 09:45:00,27.19,27.27,27.09,27.15,57400.0,22.1929,22.2582,22.1112,22.1602,57400.0
2012-06-12 09:50:00,27.15,27.22,27.12,27.14,53700.0,22.1602,22.2173,22.1357,22.152,53700.0
2012-06-12 09:55:00,27.11,27.17,27.0,27.0,26300.0,22.1276,22.1765,22.0378,22.0378,26300.0
2012-06-12 10:00:00,27.01,27.14,26.96,27.08,48800.0,22.0459,22.152,22.0051,22.1031,48800.0
2012-06-12 10:05:00,27.09,27.13,26.88,26.9,22600.0,22.1112,22.1439,21.9398,21.9562,22600.0
2012-06-12 10:10:00,26.89,26.91,26.78,26.79,44300.0,21.948,21.9643,21.8582,21.8664,44300.0
2012-06-12 10:15:00,26.8,26.88,26.78,26.8,29500.0,21.8745,21.9398,21.8582,21.8745,29500.0
2012-06-12 10:20:00,26.8,26.82,26.72,26.8,23100.0,21.8745,21.8909,21.8092,21.8745,23100.0
2012-06-12 10:25:00,26.82,26.96,26.82,26.9,161100.0,21.8909,22.0051,21.8909,21.9562,161100.0
2012-06-12 10:30:00,26.9,26.9,26.77,26.8,129600.0,21.9562,21.9562,21.85,21.8745,129600.0
2012-06-12 10:35:00,26.82,26.84,26.7,26.73,21800.0,21.8909,21.9072,21.7929,21.8174,21800.0
2012-06-12 10:40:00,26.73,26.92,26.71,26.87,33400.0,21.8174,21.9725,21.8011,21.9317,33400.0
2012-06-12 10:45:00,26.87,27.02,26.86,26.97,39400.0,21.9317,22.0541,21.9235,22.0133,39400.0
2012-06-12 10:50:00,26.98,27.04,26.97,27.04,27700.0,22.0214,22.0704,22.0133,22.0704,27700.0
2012-06-12 10:55:00,27.05,27.13,27.05,27.11,43800.0,22.0786,22.1439,22.0786,22.1276,43800.0
2012-06-12 11:00:00,27.12,27.34,27.12,27.3,37000.0,22.1357,22.3153,22.1357,22.2826,37000.0
2012-06-12 11:05:00,27.31,27.41,27.3,27.39,42500.0,22.2908,22.3724,22.2826,22.3561,42500.0
2012-06-12 11:10:00,27.39,27.53,27.38,27.48,75800.0,22.3561,22.4704,22.3479,22.4296,75800.0
2012-06-12 11:15:00,27.49,27.51,27.3,27.33,33200.0,22.4377,22.454,22.2826,22.3071,33200.0
2012-06-12 11:20:00,27.32,27.53,27.32,27.52,43200.0,22.299,22.4704,22.299,22.4622,43200.0
2012-06-12 11:25:00,27.51,27.52,27.4,27.46,37900.0,22.454,22.4622,22.3643,22.4132,37900.0
2012-06-12 11:30:00,27.46,27.5,27.38,27.39,42300.0,22.4132,22.4459,22.3479,22.3561,42300.0
2012-06-12 11:35:00,27.4,27.4,27.34,27.34,66400.0,22.3643,22.3643,22.3153,22.3153,66400.0
2012-06-12 11:40:00,27.35,27.38,27.33,27.37,66400.0,22.3234,22.3479,22.3071,22.3398,66400.0
2012-06-12 11:45:00,27.36,27.43,27.35,27.38,30300.0,22.3316,22.3887,22.3234,22.3479,30300.0
2012-06-12 11:50:00,27.38,27.4,27.29,27.29,18000.0,22.3479,22.3643,22.2745,22.2745,18000.0
2012-06-12 11:55:00,27.3,27.33,27.27,27.27,30800.0,22.2826,22.3071,22.2582,22.2582,30800.0
2012-06-12 12:00:00,27.27,27.33,27.27,27.29,29200.0,22.2582,22.3071,22.2582,22.2745,29200.0
2012-06-12 12:05:00,27.3,27.32,27.23,27.24,16700.0,22.2826,22.299,22.2255,22.2337,16700.0
2012-06-12 12:10:00,27.22,27.23,27.16,27.21,19400.0,22.2173,22.2255,22.1684,22.2092,19400.0
2012-06-12 12:15:00,27.2,27.21,27.15,27.2,19700.0,22.201,22.2092,22.1602,22.201,19700.0
2012-06-12 12:20:00,27.19,27.24,27.17,27.18,14700.0,22.1929,22.2337,22.1765,22.1847,14700.0
2012-06-12 12:25:00,27.19,27.21,27.14,27.18,14600.0,22.1929,22.2092,22.152,22.1847,14600.0
2012-06-12 12:30:00,27.17,27.21,27.17,27.17,20500.0,22.1765,22.2092,22.1765,22.1765,20500.0
2012-06-12 12:35:00,27.18,27.24,27.18,27.19,17200.0,22.1847,22.2337,22.1847,22.1929,17200.0
2012-06-12 12:40:00,27.19,27.2,27.09,27.09,24400.0,22.1929,22.201,22.1112,22.1112,24400.0
2012-06-12 12:45:00,27.09,27.11,27.0,27.03,73300.0,22.1112,22.1276,22.0378,22.0623,73300.0
2012-06-12 12:50:00,27.04,27.11,27.03,27.07,28600.0,22.0704,22.1276,22.0623,22.0949,28600.0
2012-06-12 12:55:00,27.08,27.12,27.06,27.12,17000.0,22.1031,22.1357,22.0867,22.1357,17000.0
2012-06-12 13:00:00,27.14,27.17,27.14,27.15,23200.0,22.152,22.1765,22.152,22.1602,23200.0
2012-06-12 13:05:00,27.17,27.24,27.16,27.24,29900.0,22.1765,22.2337,22.1684,22.2337,29900.0
2012-06-12 13:10:00,27.23,27.4,27.22,27.34,58100.0,22.2255,22.3643,22.2173,22.3153,58100.0
2012-06-12 13:15:00,27.35,27.38,27.31,27.35,26200.0,22.3234,22.3479,22.2908,22.3234,26200.0
2012-06-12 13:20:00,27.36,27.4,27.32,27.33,34000.0,22.3316,22.3643,22.299,22.3071,34000.0
2012-06-12 13:25:00,27.33,27.33,27.29,27.31,12600.0,22.3071,22.3071,22.2745,22.2908,12600.0
2012-06-12 13:30:00,27.32,27.4,27.3,27.34,25400.0,22.299,22.3643,22.2826,22.3153,25400.0
2012-06-12 13:35:00,27.35,27.44,27.35,27.41,21500.0,22.3234,22.3969,22.3234,22.3724,21500.0
2012-06-12 13:40:00,27.42,27.45,27.37,27.37,23900.0,22.3806,22.4051,22.3398,22.3398,23900.0
2012-06-12 13:45:00,27.38,27.41,27.29,27.34,39800.0,22.3479,22.3724,22.2745,22.3153,39800.0
2012-06-12 13:50:00,27.34,27.36,27.29,27.33,40100.0,22.3153,22.3316,22.2745,22.3071,40100.0
2012-06-12 13:55:00,27.33,27.35,27.22,27.24,45200.0,22.3071,22.3234,22.2173,22.2337,45200.0
2012-06-12 14:00:00,27.25,27.38,27.25,27.38,22400.0,22.2418,22.3479,22.2418,22.3479,22400.0
2012-06-12 14:05:00,27.38,27.43,27.34,27.39,20600.0,22.3479,22.3887,22.3153,22.3561,20600.0
2012-06-12 14:10:00,27.37,27.42,27.34,27.42,26900.0,22.3398,22.3806,22.3153,22.3806,26900.0
2012-06-12 14:15:00,27.42,27.5,27.4,27.5,39800.0,22.3806,22.4459,22.3643,22.4459,39800.0
2012-06-12 14:20:00,27.49,27.51,27.45,27.49,42500.0,22.4377,22.454,22.4051,22.4377,42500.0
2012-06-12 14:25:00,27.49,27.52,27.43,27.45,42800.0,22.4377,22.4622,22.3887,22.4051,42800.0
2012-06-12 14:30:00,27.45,27.55,27.45,27.55,79200.0,22.4051,22.4867,22.4051,22.4867,79200.0
2012-06-12 14:35:00,27.56,27.58,27.52,27.58,47800.0,22.4949,22.5112,22.4622,22.5112,47800.0
2012-06-12 14:40:00,27.58,27.58,27.51,27.52,40100.0,22.5112,22.5112,22.454,22.4622,40100.0
2012-06-12 14:45:00,27.53,27.59,27.52,27.56,34400.0,22.4704,22.5193,22.4622,22.4949,34400.0
2012-06-12 14:50:00,27.56,27.58,27.47,27.47,36800.0,22.4949,22.5112,22.4214,22.4214,36800.0
2012-06-12 14:55:00,27.46,27.52,27.46,27.48,43800.0,22.4132,22.4622,22.4132,22.4296,43800.0
2012-06-12 15:00:00,27.49,27.53,27.46,27.49,37700.0,22.4377,22.4704,22.4132,22.4377,37700.0
2012-06-12 15:05:00,27.49,27.52,27.47,27.49,27100.0,22.4377,22.4622,22.4214,22.4377,27100.0
2012-06-12 15:10:00,27.49,27.52,27.45,27.48,37100.0,22.4377,22.4622,22.4051,22.4296,37100.0
2012-06-12 15:15:00,27.48,27.53,27.44,27.51,38000.0,22.4296,22.4704,22.3969,22.454,38000.0
2012-06-12 15:20:00,27.51,27.57,27.46,27.57,52900.0,22.454,22.503,22.4132,22.503,52900.0
2012-06-12 15:25:00,27.57,27.69,27.56,27.65,62800.0,22.503,22.601,22.4949,22.5683,62800.0
2012-06-12 15:30:00,27.64,27.7,27.63,27.63,66600.0,22.5601,22.6091,22.552,22.552,66600.0
2012-06-12 15:35:00,27.62,27.7,27.61,27.7,70200.0,22.5438,22.6091,22.5357,22.6091,70200.0
2012-06-12 15:40:00,27.7,27.82,27.67,27.79,85900.0,22.6091,22.7071,22.5846,22.6826,85900.0
2012-06-12 15:45:00,27.79,27.83,27.75,27.77,86600.0,22.6826,22.7152,22.6499,22.6663,86600.0
2012-06-12 15:50:00,27.78,27.8,27.72,27.78,102600.0,22.6744,22.6907,22.6254,22.6744,102600.0
2012-06-12 15:55:00,27.77,27.77,27.72,27.77,101200.0,22.6663,22.6663,22.6254,22.6663,101200.0
2012-06-13 09:30:00,27.76,27.79,27.45,27.69,42200.0,22.6581,22.6826,22.4051,22.601,42200.0
2012-06-13 09:35:00,27.68,27.74,27.54,27.69,62400.0,22.5928,22.6418,22.4785,22.601,62400.0
2012-06-13 09:40:00,27.68,27.8,27.58,27.71,27200.0,22.5928,22.6907,22.5112,22.6173,27200.0
2012-06-13 09:45:00,27.66,27.92,27.63,27.87,91200.0,22.5765,22.7887,22.552,22.7479,91200.0
2012-06-13 09:50:00,27.89,27.89,27.81,27.85,99500.0,22.7642,22.7642,22.6989,22.7316,99500.0
2012-06-13 09:55:00,27.83,27.9,27.71,27.8,92000.0,22.7152,22.7724,22.6173,22.6907,92000.0
2012-06-13 10:00:00,27.8,27.9,27.8,27.89,55500.0,22.6907,22.7724,22.6907,22.7642,55500.0
2012-06-13 10:05:00,27.87,28.08,27.81,28.06,80600.0,22.7479,22.9193,22.6989,22.903,80600.0
2012-06-13 10:10:00,28.08,28.2,27.8,28.07,106500.0,22.9193,23.0172,22.6907,22.9111,106500.0
2012-06-13 10:15:00,28.07,28.08,27.98,28.01,37800.0,22.9111,22.9193,22.8377,22.8621,37800.0
2012-06-13 10:20:00,28.02,28.13,27.99,28.13,58100.0,22.8703,22.9601,22.8458,22.9601,58100.0
2012-06-13 10:25:00,28.12,28.46,28.06,28.46,186900.0,22.9519,23.2294,22.903,23.2294,186900.0
2012-06-13 10:30:00,28.46,28.48,28.2,28.27,94800.0,23.2294,23.2458,23.0172,23.0744,94800.0
2012-06-13 10:35:00,28.27,28.6,28.27,28.6,147700.0,23.0744,23.3437,23.0744,23.3437,147700.0
2012-06-13 10:40:00,28.6,28.64,28.49,28.49,105500.0,23.3437,23.3764,23.2539,23.2539,105500.0
2012-06-13 10:45:00,28.5,28.54,28.37,28.39,103900.0,23.2621,23.2947,23.156,23.1723,103900.0
2012-06-13 10:50:00,28.38,28.55,28.38,28.53,80500.0,23.1641,23.3029,23.1641,23.2866,80500.0
2012-06-13 10:55:00,28.53,28.58,28.47,28.58,49800.0,23.2866,23.3274,23.2376,23.3274,49800.0
2012-06-13 11:00:00,28.57,28.62,28.52,28.55,51100.0,23.3192,23.36,23.2784,23.3029,51100.0
2012-06-13 11:05:00,28.55,28.56,28.49,28.53,71400.0,23.3029,23.3111,23.2539,23.2866,71400.0
2012-06-13 11:10:00,28.54,28.57,28.49,28.54,50000.0,23.2947,23.3192,23.2539,23.2947,50000.0
2012-06-13 11:15:00,28.53,28.58,28.49,28.53,41500.0,23.2866,23.3274,23.2539,23.2866,41500.0
2012-06-13 11:20:00,28.51,28.54,28.49,28.51,62700.0,23.2703,23.2947,23.2539,23.2703,62700.0
2012-06-13 11:25:00,28.5,28.53,28.49,28.51,68300.0,23.2621,23.2866,23.2539,23.2703,68300.0
2012-06-13 11:30:00,28.52,28.55,28.49,28.53,78800.0,23.2784,23.3029,23.2539,23.2866,78800.0
2012-06-13 11:35:00,28.53,28.54,28.44,28.48,59800.0,23.2866,23.2947,23.2131,23.2458,59800.0
2012-06-13 11:40:00,28.49,28.55,28.48,28.48,29000.0,23.2539,23.3029,23.2458,23.2458,29000.0
2012-06-13 11:45:00,28.5,28.52,28.47,28.51,16900.0,23.2621,23.2784,23.2376,23.2703,16900.0
2012-06-13 11:50:00,28.5,28.51,28.43,28.49,103200.0,23.2621,23.2703,23.205,23.2539,103200.0
2012-06-13 11:55:00,28.47,28.5,28.33,28.43,176200.0,23.2376,23.2621,23.1233,23.205,176200.0
2012-06-13 12:00:00,28.43,28.47,28.42,28.47,46700.0,23.205,23.2376,23.1968,23.2376,46700.0
2012-06-13 12:05:00,28.47,28.47,28.33,28.41,86300.0,23.2376,23.2376,23.1233,23.1886,86300.0
2012-06-13 12:10:00,28.41,28.52,28.4,28.5,55100.0,23.1886,23.2784,23.1805,23.2621,55100.0
2012-06-13 12:15:00,28.5,28.54,28.49,28.51,48400.0,23.2621,23.2947,23.2539,23.2703,48400.0
2012-06-13 12:20:00,28.51,28.53,28.49,28.52,54000.0,23.2703,23.2866,23.2539,23.2784,54000.0
2012-06-13 12:25:00,28.52,28.52,28.42,28.45,18500.0,23.2784,23.2784,23.1968,23.2213,18500.0
2012-06-13 12:30:00,28.44,28.54,28.44,28.5,36100.0,23.2131,23.2947,23.2131,23.2621,36100.0
2012-06-13 12:35:00,28.52,28.61,28.5,28.59,47700.0,23.2784,23.3519,23.2621,23.3356,47700.0
2012-06-13 12:40:00,28.6,28.64,28.51,28.53,47600.0,23.3437,23.3764,23.2703,23.2866,47600.0
2012-06-13 12:45:00,28.54,28.58,28.51,28.53,18100.0,23.2947,23.3274,23.2703,23.2866,18100.0
2012-06-13 12:50:00,28.53,28.63,28.53,28.63,41300.0,23.2866,23.3682,23.2866,23.3682,41300.0
2012-06-13 12:55:00,28.62,28.64,28.58,28.61,30100.0,23.36,23.3764,23.3274,23.3519,30100.0
2012-06-13 13:00:00,28.61,28.67,28.59,28.67,86900.0,23.3519,23.4008,23.3356,23.4008,86900.0
2012-06-13 13:05:00,28.64,28.65,28.6,28.62,44200.0,23.3764,23.3845,23.3437,23.36,44200.0
2012-06-13 13:10:00,28.62,28.62,28.55,28.58,70300.0,23.36,23.36,23.3029,23.3274,70300.0
2012-06-13 13:15:00,28.58,28.62,28.57,28.62,26500.0,23.3274,23.36,23.3192,23.36,26500.0
2012-06-13 13:20:00,28.61,28.61,28.57,28.58,133000.0,23.3519,23.3519,23.3192,23.3274,133000.0
2012-06-13 13:25:00,28.58,28.63,28.57,28.62,62600.0,23.3274,23.3682,23.3192,23.36,62600.0
2012-06-13 13:30:00,28.62,28.62,28.58,28.62,15500.0,23.36,23.36,23.3274,23.36,15500.0
2012-06-13 13:35:00,28.6,28.62,28.56,28.6,17600.0,23.3437,23.36,23.3111,23.3437,17600.0
2012-06-13 13:40:00,28.6,28.6,28.54,28.56,59700.0,23.3437,23.3437,23.2947,23.3111,59700.0
2012-06-13 13:45:00,28.55,28.55,28.44,28.44,50300.0,23.3029,23.3029,23.2131,23.2131,50300.0
2012-06-13 13:50:00,28.45,28.5,28.43,28.44,24400.0,23.2213,23.2621,23.205,23.2131,24400.0
2012-06-13 13:55:00,28.42,28.45,28.31,28.35,44100.0,23.1968,23.2213,23.107,23.1397,44100.0
2012-06-13 14:00:00,28.35,28.42,28.33,28.34,19000.0,23.1397,23.1968,23.1233,23.1315,19000.0
2012-06-13 14:05:00,28.34,28.35,28.29,28.32,58500.0,23.1315,23.1397,23.0907,23.1152,58500.0
2012-06-13 14:10:00,28.31,28.38,28.28,28.38,45500.0,23.107,23.1641,23.0825,23.1641,45500.0
2012-06-13 14:15:00,28.38,28.42,28.36,28.42,22300.0,23.1641,23.1968,23.1478,23.1968,22300.0
2012-06-13 14:20:00,28.4,28.42,28.35,28.38,26900.0,23.1805,23.1968,23.1397,23.1641,26900.0
2012-06-13 14:25:00,28.4,28.4,28.36,28.39,21200.0,23.1805,23.1805,23.1478,23.1723,21200.0
2012-06-13 14:30:00,28.39,28.4,28.29,28.34,27300.0,23.1723,23.1805,23.0907,23.1315,27300.0
2012-06-13 14:35:00,28.33,28.34,28.3,28.32,23000.0,23.1233,23.1315,23.0989,23.1152,23000.0
2012-06-13 14:40:00,28.32,28.33,28.19,28.19,57500.0,23.1152,23.1233,23.0091,23.0091,57500.0
2012-06-13 14:45:00,28.2,28.31,28.16,28.29,30500.0,23.0172,23.107,22.9846,23.0907,30500.0
2012-06-13 14:50:00,28.31,28.34,28.26,28.29,41500.0,23.107,23.1315,23.0662,23.0907,41500.0
2012-06-13 14:55:00,28.28,28.35,28.28,28.32,29700.0,23.0825,23.1397,23.0825,23.1152,29700.0
2012-06-13 15:00:00,28.32,28.35,28.29,28.3,48400.0,23.1152,23.1397,23.0907,23.0989,48400.0
2012-06-13 15:05:00,28.31,28.39,28.29,28.38,49300.0,23.107,23.1723,23.0907,23.1641,49300.0
2012-06-13 15:10:00,28.39,28.39,28.3,28.33,57800.0,23.1723,23.1723,23.0989,23.1233,57800.0
2012-06-13 15:15:00,28.33,28.38,28.26,28.26,92400.0,23.1233,23.1641,23.0662,23.0662,92400.0
2012-06-13 15:20:00,28.26,28.32,28.21,28.32,107600.0,23.0662,23.1152,23.0254,23.1152,107600.0
2012-06-13 15:25:00,28.32,28.33,28.17,28.23,61000.0,23.1152,23.1233,22.9927,23.0417,61000.0
2012-06-13 15:30:00,28.22,28.35,28.2,28.33,146700.0,23.0336,23.1397,23.0172,23.1233,146700.0
2012-06-13 15:35:00,28.33,28.4,28.33,28.37,121500.0,23.1233,23.1805,23.1233,23.156,121500.0
2012-06-13 15:40:00,28.37,28.38,28.29,28.3,95800.0,23.156,23.1641,23.0907,23.0989,95800.0
2012-06-13 15:45:00,28.31,28.34,28.21,28.23,118400.0,23.107,23.1315,23.0254,23.0417,118400.0
2012-06-13 15:50:00,28.23,28.33,28.21,28.3,166600.0,23.0417,23.1233,23.0254,23.0989,166600.0
2012-06-13 15:55:00,28.31,28.38,28.27,28.37,170200.0,23.107,23.1641,23.0744,23.156,170200.0
2012-06-14 09:30:00,28.25,28.3,27.91,27.93,134300.0,23.058,23.0989,22.7805,22.7969,134300.0
2012-06-14 09:35:00,27.91,28.0,27.7,27.78,123200.0,22.7805,22.854,22.6091,22.6744,123200.0
2012-06-14 09:40:00,27.78,27.99,27.75,27.95,146700.0,22.6744,22.8458,22.6499,22.8132,146700.0
2012-06-14 09:45:00,27.95,28.02,27.72,27.74,233500.0,22.8132,22.8703,22.6254,22.6418,233500.0
2012-06-14 09:50:00,27.72,27.75,27.56,27.62,130200.0,22.6254,22.6499,22.4949,22.5438,130200.0
2012-06-14 09:55:00,27.63,28.09,27.6,28.03,193800.0,22.552,22.9274,22.5275,22.8785,193800.0
2012-06-14 10:00:00,28.03,28.09,27.95,27.99,114200.0,22.8785,22.9274,22.8132,22.8458,114200.0
2012-06-14 10:05:00,27.99,28.0,27.87,27.9,228900.0,22.8458,22.854,22.7479,22.7724,228900.0
2012-06-14 10:10:00,27.91,27.94,27.87,27.92,47700.0,22.7805,22.805,22.7479,22.7887,47700.0
2012-06-14 10:15:00,27.92,28.0,27.91,27.95,73800.0,22.7887,22.854,22.7805,22.8132,73800.0
2012-06-14 10:20:00,27.96,27.96,27.84,27.84,38400.0,22.8213,22.8213,22.7234,22.7234,38400.0
2012-06-14 10:25:00,27.84,27.87,27.8,27.86,104700.0,22.7234,22.7479,22.6907,22.7397,104700.0
2012-06-14 10:30:00,27.86,27.91,27.81,27.9,108100.0,22.7397,22.7805,22.6989,22.7724,108100.0
2012-06-14 10:35:00,27.88,27.94,27.88,27.94,31000.0,22.756,22.805,22.756,22.805,31000.0
2012-06-14 10:40:00,27.95,28.02,27.95,27.97,12100.0,22.8132,22.8703,22.8132,22.8295,12100.0
2012-06-14 10:45:00,27.96,28.14,27.94,28.1,35000.0,22.8213,22.9683,22.805,22.9356,35000.0
2012-06-14 10:50:00,28.1,28.13,28.06,28.13,19000.0,22.9356,22.9601,22.903,22.9601,19000.0
2012-06-14 10:55:00,28.13,28.2,28.1,28.12,82200.0,22.9601,23.0172,22.9356,22.9519,82200.0
2012-06-14 11:00:00,28.12,28.15,28.05,28.07,36900.0,22.9519,22.9764,22.8948,22.9111,36900.0
2012-06-14 11:05:00,28.07,28.08,28.02,28.06,24900.0,22.9111,22.9193,22.8703,22.903,24900.0
2012-06-14 11:10:00,28.06,28.07,27.98,27.98,78700.0,22.903,22.9111,22.8377,22.8377,78700.0
2012-06-14 11:15:00,27.98,27.99,27.88,27.93,43200.0,22.8377,22.8458,22.756,22.7969,43200.0
2012-06-14 11:20:00,27.93,27.96,27.91,27.94,17500.0,22.7969,22.8213,22.7805,22.805,17500.0
2012-06-14 11:25:00,27.94,27.96,27.92,27.94,33200.0,22.805,22.8213,22.7887,22.805,33200.0
2012-06-14 11:30:00,27.94,27.94,27.86,27.86,35600.0,22.805,22.805,22.7397,22.7397,35600.0
2012-06-14 11:35:00,27.86,27.88,27.82,27.88,56700.0,22.7397,22.756,22.7071,22.756,56700.0
2012-06-14 11:40:00,27.88,27.9,27.75,27.75,17200.0,22.756,22.7724,22.6499,22.6499,17200.0
2012-06-14 11:45:00,27.76,27.79,27.74,27.77,44200.0,22.6581,22.6826,22.6418,22.6663,44200.0
2012-06-14 11:50:00,27.77,27.78,27.69,27.75,59700.0,22.6663,22.6744,22.601,22.6499,59700.0
2012-06-14 11:55:00,27.75,27.78,27.73,27.74,50300.0,22.6499,22.6744,22.6336,22.6418,50300.0
2012-06-14 12:00:00,27.75,27.78,27.69,27.71,41400.0,22.6499,22.6744,22.601,22.6173,41400.0
2012-06-14 12:05:00,27.71,27.72,27.65,27.67,41300.0,22.6173,22.6254,22.5683,22.5846,41300.0
2012-06-14 12:10:00,27.65,27.75,27.64,27.72,41000.0,22.5683,22.6499,22.5601,22.6254,41000.0
2012-06-14 12:15:00,27.72,27.84,27.72,27.8,38700.0,22.6254,22.7234,22.6254,22.6907,38700.0
2012-06-14 12:20:00,27.8,27.82,27.77,27.82,39800.0,22.6907,22.7071,22.6663,22.7071,39800.0
2012-06-14 12:25:00,27.82,27.82,27.78,27.79,17800.0,22.7071,22.7071,22.6744,22.6826,17800.0
2012-06-14 12:30:00,27.78,27.8,27.77,27.79,14500.0,22.6744,22.6907,22.6663,22.6826,14500.0
2012-06-14 12:35:00,27.79,27.8,27.78,27.79,17600.0,22.6826,22.6907,22.6744,22.6826,17600.0
2012-06-14 12:40:00,27.8,27.8,27.77,27.79,18500.0,22.6907,22.6907,22.6663,22.6826,18500.0
2012-06-14 12:45:00,27.78,27.83,27.78,27.81,36700.0,22.6744,22.7152,22.6744,22.6989,36700.0
2012-06-14 12:50:00,27.8,27.82,27.8,27.82,25300.0,22.6907,22.7071,22.6907,22.7071,25300.0
2012-06-14 12:55:00,27.82,27.82,27.76,27.78,32900.0,22.7071,22.7071,22.6581,22.6744,32900.0
2012-06-14 13:00:00,27.78,27.79,27.69,27.72,41000.0,22.6744,22.6826,22.601,22.6254,41000.0
2012-06-14 13:05:00,27.73,27.73,27.67,27.68,39200.0,22.6336,22.6336,22.5846,22.5928,39200.0
2012-06-14 13:10:00,27.67,27.67,27.51,27.52,73100.0,22.5846,22.5846,22.454,22.4622,73100.0
2012-06-14 13:15:00,27.52,27.59,27.46,27.54,61800.0,22.4622,22.5193,22.4132,22.4785,61800.0
2012-06-14 13:20:00,27.55,27.55,27.37,27.39,67000.0,22.4867,22.4867,22.3398,22.3561,67000.0
2012-06-14 13:25:00,27.38,27.44,27.32,27.42,99300.0,22.3479,22.3969,22.299,22.3806,99300.0
2012-06-14 13:30:00,27.42,27.47,27.41,27.47,85800.0,22.3806,22.4214,22.3724,22.4214,85800.0
2012-06-14 13:35:00,27.48,27.61,27.48,27.6,42000.0,22.4296,22.5357,22.4296,22.5275,42000.0
2012-06-14 13:40:00,27.6,27.6,27.49,27.51,37000.0,22.5275,22.5275,22.4377,22.454,37000.0
2012-06-14 13:45:00,27.5,27.5,27.43,27.45,36300.0,22.4459,22.4459,22.3887,22.4051,36300.0
2012-06-14 13:50:00,27.44,27.46,27.44,27.44,45000.0,22.3969,22.4132,22.3969,22.3969,45000.0
2012-06-14 13:55:00,27.46,27.48,27.44,27.47,27100.0,22.4132,22.4296,22.3969,22.4214,27100.0
2012-06-14 14:00:00,27.47,27.54,27.47,27.5,65500.0,22.4214,22.4785,22.4214,22.4459,65500.0
2012-06-14 14:05:00,27.5,27.5,27.45,27.45,48400.0,22.4459,22.4459,22.4051,22.4051,48400.0
2012-06-14 14:10:00,27.45,27.45,27.41,27.44,44600.0,22.4051,22.4051,22.3724,22.3969,44600.0
2012-06-14 14:15:00,27.44,27.44,27.31,27.32,214300.0,22.3969,22.3969,22.2908,22.299,214300.0
2012-06-14 14:20:00,27.31,27.33,27.19,27.19,100700.0,22.2908,22.3071,22.1929,22.1929,100700.0
2012-06-14 14:25:00,27.2,27.25,27.13,27.24,162400.0,22.201,22.2418,22.1439,22.2337,162400.0
2012-06-14 14:30:00,27.24,27.24,27.08,27.08,101000.0,22.2337,22.2337,22.1031,22.1031,101000.0
2012-06-14 14:35:00,27.07,27.14,27.01,27.09,122800.0,22.0949,22.152,22.0459,22.1112,122800.0
2012-06-14 14:40:00,27.09,27.09,26.96,27.0,222700.0,22.1112,22.1112,22.0051,22.0378,222700.0
2012-06-14 14:45:00,26.99,27.01,26.86,26.89,129600.0,22.0296,22.0459,21.9235,21.948,129600.0
2012-06-14 14:50:00,26.89,26.99,26.84,26.95,133600.0,21.948,22.0296,21.9072,21.997,133600.0
2012-06-14 14:55:00,26.95,27.02,26.94,26.97,166000.0,21.997,22.0541,21.9888,22.0133,166000.0
2012-06-14 15:00:00,26.97,27.07,26.96,27.07,83100.0,22.0133,22.0949,22.0051,22.0949,83100.0
2012-06-14 15:05:00,27.08,27.39,27.08,27.2,174900.0,22.1031,22.3561,22.1031,22.201,174900.0
2012-06-14 15:10:00,27.22,27.3,27.12,27.26,73300.0,22.2173,22.2826,22.1357,22.25,73300.0
2012-06-14 15:15:00,27.25,27.3,27.11,27.12,79700.0,22.2418,22.2826,22.1276,22.1357,79700.0
2012-06-14 15:20:00,27.12,27.12,27.0,27.0,145200.0,22.1357,22.1357,22.0378,22.0378,145200.0
2012-06-14 15:25:00,27.0,27.2,27.0,27.18,107700.0,22.0378,22.201,22.0378,22.1847,107700.0
2012-06-14 15:30:00,27.18,27.34,27.17,27.27,123600.0,22.1847,22.3153,22.1765,22.2582,123600.0
2012-06-14 15:35:00,27.28,27.54,27.27,27.52,142600.0,22.2663,22.4785,22.2582,22.4622,142600.0
2012-06-14 15:40:00,27.53,27.53,27.37,27.41,169800.0,22.4704,22.4704,22.3398,22.3724,169800.0
2012-06-14 15:45:00,27.41,27.49,27.4,27.45,213600.0,22.3724,22.4377,22.3643,22.4051,213600.0
2012-06-14 15:50:00,27.45,27.48,27.39,27.39,154800.0,22.4051,22.4296,22.3561,22.3561,154800.0
2012-06-14 15:55:00,27.41,27.44,27.36,27.41,179400.0,22.3724,22.3969,22.3316,22.3724,179400.0
2012-06-15 09:30:00,27.13,27.31,27.01,27.19,379500.0,22.1439,22.2908,22.0459,22.1929,379500.0
2012-06-15 09:35:00,27.17,27.37,27.16,27.34,39000.0,22.1765,22.3398,22.1684,22.3153,39000.0
2012-06-15 09:40:00,27.34,27.45,27.32,27.35,34200.0,22.3153,22.4051,22.299,22.3234,34200.0
2012-06-15 09:45:00,27.35,27.4,27.34,27.34,26400.0,22.3234,22.3643,22.3153,22.3153,26400.0
2012-06-15 09:50:00,27.35,27.42,27.34,27.34,27100.0,22.3234,22.3806,22.3153,22.3153,27100.0
2012-06-15 09:55:00,27.34,27.4,27.34,27.39,23700.0,22.3153,22.3643,22.3153,22.3561,23700.0
2012-06-15 10:00:00,27.42,27.46,27.38,27.44,16600.0,22.3806,22.4132,22.3479,22.3969,16600.0
2012-06-15 10:05:00,27.46,27.56,27.43,27.55,99800.0,22.4132,22.4949,22.3887,22.4867,99800.0
2012-06-15 10:10:00,27.56,27.79,27.54,27.65,245400.0,22.4949,22.6826,22.4785,22.5683,245400.0
2012-06-15 10:15:00,27.65,27.67,27.52,27.59,74900.0,22.5683,22.5846,22.4622,22.5193,74900.0
2012-06-15 10:20:00,27.56,27.61,27.52,27.59,48000.0,22.4949,22.5357,22.4622,22.5193,48000.0
2012-06-15 10:25:00,27.61,27.67,27.58,27.67,79900.0,22.5357,22.5846,22.5112,22.5846,79900.0
2012-06-15 10:30:00,27.67,27.85,27.65,27.82,107700.0,22.5846,22.7316,22.5683,22.7071,107700.0
2012-06-15 10:35:00,27.82,27.85,27.73,27.74,87100.0,22.7071,22.7316,22.6336,22.6418,87100.0
2012-06-15 10:40:00,27.75,27.77,27.65,27.67,74700.0,22.6499,22.6663,22.5683,22.5846,74700.0
2012-06-15 10:45:00,27.67,27.74,27.65,27.7,41900.0,22.5846,22.6418,22.5683,22.6091,41900.0
2012-06-15 10:50:00,27.69,27.71,27.66,27.7,52400.0,22.601,22.6173,22.5765,22.6091,52400.0
2012-06-15 10:55:00,27.7,27.74,27.7,27.74,28700.0,22.6091,22.6418,22.6091,22.6418,28700.0
2012-06-15 11:00:00,27.74,27.78,27.72,27.77,36200.0,22.6418,22.6744,22.6254,22.6663,36200.0
2012-06-15 11:05:00,27.76,27.8,27.76,27.8,37400.0,22.6581,22.6907,22.6581,22.6907,37400.0
2012-06-15 11:10:00,27.82,27.86,27.8,27.85,33000.0,22.7071,22.7397,22.6907,22.7316,33000.0
2012-06-15 11:15:00,27.85,27.89,27.84,27.89,46800.0,22.7316,22.7642,22.7234,22.7642,46800.0
2012-06-15 11:20:00,27.88,27.89,27.83,27.83,22700.0,22.756,22.7642,22.7152,22.7152,22700.0
2012-06-15 11:25:00,27.84,27.93,27.84,27.92,14500.0,22.7234,22.7969,22.7234,22.7887,14500.0
2012-06-15 11:30:00,27.92,27.94,27.88,27.91,38900.0,22.7887,22.805,22.756,22.7805,38900.0
2012-06-15 11:35:00,27.93,27.96,27.91,27.94,17300.0,22.7969,22.8213,22.7805,22.805,17300.0
2012-06-15 11:40:00,27.95,27.98,27.95,27.96,22800.0,22.8132,22.8377,22.8132,22.8213,22800.0
2012-06-15 11:45:00,27.95,27.98,27.93,27.93,23300.0,22.8132,22.8377,22.7969,22.7969,23300.0
2012-06-15 11:50:00,27.94,27.98,27.93,27.93,28000.0,22.805,22.8377,22.7969,22.7969,28000.0
2012-06-15 11:55:00,27.95,27.98,27.93,27.95,16100.0,22.8132,22.8377,22.7969,22.8132,16100.0
2012-06-15 12:00:00,27.96,28.08,27.96,28.03,81100.0,22.8213,22.9193,22.8213,22.8785,81100.0
2012-06-15 12:05:00,28.04,28.06,27.99,28.0,18000.0,22.8866,22.903,22.8458,22.854,18000.0
2012-06-15 12:10:00,28.01,28.05,27.99,28.0,19600.0,22.8621,22.8948,22.8458,22.854,19600.0
2012-06-15 12:15:00,28.0,28.01,27.98,28.0,13700.0,22.854,22.8621,22.8377,22.854,13700.0
2012-06-15 12:20:00,27.99,28.07,27.99,28.05,30100.0,22.8458,22.9111,22.8458,22.8948,30100.0
2012-06-15 12:25:00,28.05,28.09,28.04,28.06,22700.0,22.8948,22.9274,22.8866,22.903,22700.0
2012-06-15 12:30:00,28.06,28.12,28.05,28.1,32800.0,22.903,22.9519,22.8948,22.9356,32800.0
2012-06-15 12:35:00,28.1,28.12,28.06,28.06,108800.0,22.9356,22.9519,22.903,22.903,108800.0
2012-06-15 12:40:00,28.06,28.09,28.06,28.07,11400.0,22.903,22.9274,22.903,22.9111,11400.0
2012-06-15 12:45:00,28.08,28.1,28.05,28.1,17100.0,22.9193,22.9356,22.8948,22.9356,17100.0
2012-06-15 12:50:00,28.1,28.11,28.06,28.09,26600.0,22.9356,22.9438,22.903,22.9274,26600.0
2012-06-15 12:55:00,28.09,28.11,28.07,28.09,37200.0,22.9274,22.9438,22.9111,22.9274,37200.0
2012-06-15 13:00:00,28.09,28.12,28.08,28.11,42200.0,22.9274,22.9519,22.9193,22.9438,42200.0
2012-06-15 13:05:00,28.11,28.15,28.09,28.12,41400.0,22.9438,22.9764,22.9274,22.9519,41400.0
2012-06-15 13:10:00,28.12,28.13,28.04,28.05,81100.0,22.9519,22.9601,22.8866,22.8948,81100.0
2012-06-15 13:15:00,28.05,28.12,28.04,28.08,23000.0,22.8948,22.9519,22.8866,22.9193,23000.0
2012-06-15 13:20:00,28.07,28.1,28.03,28.05,16800.0,22.9111,22.9356,22.8785,22.8948,16800.0
2012-06-15 13:25:00,28.05,28.07,28.03,28.07,57000.0,22.8948,22.9111,22.8785,22.9111,57000.0
2012-06-15 13:30:00,28.07,28.13,28.06,28.11,28300.0,22.9111,22.9601,22.903,22.9438,28300.0
2012-06-15 13:35:00,28.11,28.12,28.07,28.11,32500.0,22.9438,22.9519,22.9111,22.9438,32500.0
2012-06-15 13:40:00,28.11,28.11,28.08,28.11,30600.0,22.9438,22.9438,22.9193,22.9438,30600.0
2012-06-15 13:45:00,28.11,28.12,28.08,28.1,20800.0,22.9438,22.9519,22.9193,22.9356,20800.0
2012-06-15 13:50:00,28.11,28.11,28.07,28.1,109100.0,22.9438,22.9438,22.9111,22.9356,109100.0
2012-06-15 13:55:00,28.08,28.18,28.04,28.18,54400.0,22.9193,23.0009,22.8866,23.0009,54400.0
2012-06-15 14:00:00,28.19,28.22,28.12,28.12,64300.0,23.0091,23.0336,22.9519,22.9519,64300.0
2012-06-15 14:05:00,28.12,28.13,28.06,28.08,38100.0,22.9519,22.9601,22.903,22.9193,38100.0
2012-06-15 14:10:00,28.07,28.1,28.05,28.08,62500.0,22.9111,22.9356,22.8948,22.9193,62500.0
2012-06-15 14:15:00,28.08,28.13,28.07,28.13,96200.0,22.9193,22.9601,22.9111,22.9601,96200.0
2012-06-15 14:20:00,28.13,28.13,28.07,28.1,34300.0,22.9601,22.9601,22.9111,22.9356,34300.0
2012-06-15 14:25:00,28.1,28.13,28.04,28.09,37000.0,22.9356,22.9601,22.8866,22.9274,37000.0
2012-06-15 14:30:00,28.09,28.11,28.04,28.06,28100.0,22.9274,22.9438,22.8866,22.903,28100.0
2012-06-15 14:35:00,28.07,28.15,28.07,28.14,21500.0,22.9111,22.9764,22.9111,22.9683,21500.0
2012-06-15 14:40:00,28.13,28.14,28.07,28.09,36400.0,22.9601,22.9683,22.9111,22.9274,36400.0
2012-06-15 14:45:00,28.09,28.11,27.99,27.99,33100.0,22.9274,22.9438,22.8458,22.8458,33100.0
2012-06-15 14:50:00,28.0,28.05,27.97,27.97,32100.0,22.854,22.8948,22.8295,22.8295,32100.0
2012-06-15 14:55:00,27.96,28.02,27.95,27.99,32600.0,22.8213,22.8703,22.8132,22.8458,32600.0
2012-06-15 15:00:00,27.99,28.0,27.95,28.0,18600.0,22.8458,22.854,22.8132,22.854,18600.0
2012-06-15 15:05:00,28.0,28.02,27.93,28.01,72600.0,22.854,22.8703,22.7969,22.8621,72600.0
2012-06-15 15:10:00,28.03,28.03,27.96,27.98,20900.0,22.8785,22.8785,22.8213,22.8377,20900.0
2012-06-15 15:15:00,27.98,28.01,27.94,27.95,44800.0,22.8377,22.8621,22.805,22.8132,44800.0
2012-06-15 15:20:00,27.94,28.02,27.94,28.0,60200.0,22.805,22.8703,22.805,22.854,60200.0
2012-06-15 15:25:00,28.0,28.04,27.99,28.02,53500.0,22.854,22.8866,22.8458,22.8703,53500.0
2012-06-15 15:30:00,28.03,28.05,28.01,28.04,49500.0,22.8785,22.8948,22.8621,22.8866,49500.0
2012-06-15 15:35:00,28.04,28.08,28.03,28.04,84400.0,22.8866,22.9193,22.8785,22.8866,84400.0
2012-06-15 15:40:00,28.04,28.07,27.98,28.0,105000.0,22.8866,22.9111,22.8377,22.854,105000.0
2012-06-15 15:45:00,28.0,28.03,27.99,28.03,100200.0,22.854,22.8785,22.8458,22.8785,100200.0
2012-06-15 15:50:00,28.04,28.1,28.03,28.09,138500.0,22.8866,22.9356,22.8785,22.9274,138500.0
2012-06-15 15:55:00,28.09,28.13,28.08,28.1,177400.0,22.9274,22.9601,22.9193,22.9356,177400.0
2012-06-18 09:30:00,27.8,27.82,27.58,27.75,60100.0,22.6907,22.7071,22.5112,22.6499,60100.0
2012-06-18 09:35:00,27.74,28.0,27.69,28.0,14600.0,22.6418,22.854,22.601,22.854,14600.0
2012-06-18 09:40:00,27.98,28.15,27.95,28.15,61100.0,22.8377,22.9764,22.8132,22.9764,61100.0
2012-06-18 09:45:00,28.15,28.24,28.01,28.03,49700.0,22.9764,23.0499,22.8621,22.8785,49700.0
2012-06-18 09:50:00,28.02,28.15,27.95,28.15,23800.0,22.8703,22.9764,22.8132,22.9764,23800.0
2012-06-18 09:55:00,28.16,28.26,28.1,28.25,11700.0,22.9846,23.0662,22.9356,23.058,11700.0
2012-06-18 10:00:00,28.27,28.38,28.21,28.36,36900.0,23.0744,23.1641,23.0254,23.1478,36900.0
2012-06-18 10:05:00,28.36,28.36,28.19,28.2,29900.0,23.1478,23.1478,23.0091,23.0172,29900.0
2012-06-18 10:10:00,28.19,28.2,28.09,28.09,42200.0,23.0091,23.0172,22.9274,22.9274,42200.0
2012-06-18 10:15:00,28.09,28.21,28.05,28.21,37400.0,22.9274,23.0254,22.8948,23.0254,37400.0
2012-06-18 10:20:00,28.2,28.26,28.17,28.17,37100.0,23.0172,23.0662,22.9927,22.9927,37100.0
2012-06-18 10:25:00,28.17,28.24,28.16,28.22,28200.0,22.9927,23.0499,22.9846,23.0336,28200.0
2012-06-18 10:30:00,28.22,28.22,28.11,28.11,36000.0,23.0336,23.0336,22.9438,22.9438,36000.0
2012-06-18 10:35:00,28.11,28.11,27.97,27.99,24900.0,22.9438,22.9438,22.8295,22.8458,24900.0
2012-06-18 10:40:00,28.01,28.03,27.97,28.0,18900.0,22.8621,22.8785,22.8295,22.854,18900.0
2012-06-18 10:45:00,28.01,28.07,27.97,28.03,61600.0,22.8621,22.9111,22.8295,22.8785,61600.0
2012-06-18 10:50:00,28.04,28.16,28.0,28.0,43400.0,22.8866,22.9846,22.854,22.854,43400.0
2012-06-18 10:55:00,28.0,28.05,27.92,27.97,42200.0,22.854,22.8948,22.7887,22.8295,42200.0
2012-06-18 11:00:00,27.98,28.0,27.91,27.95,23700.0,22.8377,22.854,22.7805,22.8132,23700.0
2012-06-18 11:05:00,27.96,27.98,27.82,27.84,30400.0,22.8213,22.8377,22.7071,22.7234,30400.0
2012-06-18 11:10:00,27.84,27.87,27.79,27.85,17000.0,22.7234,22.7479,22.6826,22.7316,17000.0
2012-06-18 11:15:00,27.88,27.88,27.75,27.77,20500.0,22.756,22.756,22.6499,22.6663,20500.0
2012-06-18 11:20:00,27.77,27.82,27.73,27.81,16100.0,22.6663,22.7071,22.6336,22.6989,16100.0
2012-06-18 11:25:00,27.82,27.92,27.8,27.89,14000.0,22.7071,22.7887,22.6907,22.7642,14000.0
2012-06-18 11:30:00,27.91,27.98,27.9,27.95,25000.0,22.7805,22.8377,22.7724,22.8132,25000.0
2012-06-18 11:35:00,27.93,27.97,27.89,27.91,33500.0,22.7969,22.8295,22.7642,22.7805,33500.0
2012-06-18 11:40:00,27.92,28.0,27.91,27.98,27500.0,22.7887,22.854,22.7805,22.8377,27500.0
2012-06-18 11:45:00,27.97,28.04,27.91,27.95,88000.0,22.8295,22.8866,22.7805,22.8132,88000.0
2012-06-18 11:50:00,27.95,28.02,27.89,28.0,23100.0,22.8132,22.8703,22.7642,22.854,23100.0
2012-06-18 11:55:00,28.0,28.03,27.97,28.03,32000.0,22.854,22.8785,22.8295,22.8785,32000.0
2012-06-18 12:00:00,28.02,28.03,27.95,27.95,35500.0,22.8703,22.8785,22.8132,22.8132,35500.0
2012-06-18 12:05:00,27.95,27.95,27.85,27.87,94100.0,22.8132,22.8132,22.7316,22.7479,94100.0
2012-06-18 12:10:00,27.88,27.9,27.83,27.88,45400.0,22.756,22.7724,22.7152,22.756,45400.0
2012-06-18 12:15:00,27.89,27.92,27.88,27.89,43600.0,22.7642,22.7887,22.756,22.7642,43600.0
2012-06-18 12:20:00,27.89,27.9,27.86,27.87,43100.0,22.7642,22.7724,22.7397,22.7479,43100.0
2012-06-18 12:25:00,27.88,27.91,27.87,27.88,31800.0,22.756,22.7805,22.7479,22.756,31800.0
2012-06-18 12:30:00,27.89,28.01,27.86,27.96,133100.0,22.7642,22.8621,22.7397,22.8213,133100.0
2012-06-18 12:35:00,27.97,28.0,27.95,27.98,14800.0,22.8295,22.854,22.8132,22.8377,14800.0
2012-06-18 12:40:00,27.97,28.05,27.97,28.04,26300.0,22.8295,22.8948,22.8295,22.8866,26300.0
2012-06-18 12:45:00,28.03,28.05,27.97,28.05,23700.0,22.8785,22.8948,22.8295,22.8948,23700.0
2012-06-18 12:50:00,28.05,28.1,28.04,28.04,29000.0,22.8948,22.9356,22.8866,22.8866,29000.0
2012-06-18 12:55:00,28.05,28.09,27.96,28.0,26000.0,22.8948,22.9274,22.8213,22.854,26000.0
2012-06-18 13:00:00,27.99,28.05,27.97,28.01,49700.0,22.8458,22.8948,22.8295,22.8621,49700.0
2012-06-18 13:05:00,28.01,28.07,27.99,28.07,15100.0,22.8621,22.9111,22.8458,22.9111,15100.0
2012-06-18 13:10:00,28.06,28.1,28.06,28.06,20000.0,22.903,22.9356,22.903,22.903,20000.0
2012-06-18 13:15:00,28.06,28.11,28.06,28.1,16300.0,22.903,22.9438,22.903,22.9356,16300.0
2012-06-18 13:20:00,28.1,28.13,28.09,28.09,21500.0,22.9356,22.9601,22.9274,22.9274,21500.0
2012-06-18 13:25:00,28.09,28.14,28.08,28.11,54700.0,22.9274,22.9683,22.9193,22.9438,54700.0
2012-06-18 13:30:00,28.11,28.12,28.04,28.05,46300.0,22.9438,22.9519,22.8866,22.8948,46300.0
2012-06-18 13:35:00,28.05,28.16,28.05,28.12,33200.0,22.8948,22.9846,22.8948,22.9519,33200.0
2012-06-18 13:40:00,28.14,28.18,28.12,28.12,16400.0,22.9683,23.0009,22.9519,22.9519,16400.0
2012-06-18 13:45:00,28.14,28.15,28.1,28.1,22300.0,22.9683,22.9764,22.9356,22.9356,22300.0
2012-06-18 13:50:00,28.11,28.12,28.1,28.11,10400.0,22.9438,22.9519,22.9356,22.9438,10400.0
2012-06-18 13:55:00,28.11,28.16,28.1,28.14,34100.0,22.9438,22.9846,22.9356,22.9683,34100.0
2012-06-18 14:00:00,28.14,28.15,28.05,28.08,29300.0,22.9683,22.9764,22.8948,22.9193,29300.0
2012-06-18 14:05:00,28.08,28.14,28.08,28.14,14400.0,22.9193,22.9683,22.9193,22.9683,14400.0
2012-06-18 14:10:00,28.13,28.15,28.1,28.13,27400.0,22.9601,22.9764,22.9356,22.9601,27400.0
2012-06-18 14:15:00,28.15,28.18,28.1,28.15,75600.0,22.9764,23.0009,22.9356,22.9764,75600.0
2012-06-18 14:20:00,28.16,28.2,28.15,28.19,41700.0,22.9846,23.0172,22.9764,23.0091,41700.0
2012-06-18 14:25:00,28.19,28.2,28.15,28.15,62200.0,23.0091,23.0172,22.9764,22.9764,62200.0
2012-06-18 14:30:00,28.15,28.17,28.1,28.14,52400.0,22.9764,22.9927,22.9356,22.9683,52400.0
2012-06-18 14:35:00,28.15,28.19,28.13,28.19,48200.0,22.9764,23.0091,22.9601,23.0091,48200.0
2012-06-18 14:40:00,28.19,28.23,28.19,28.21,29400.0,23.0091,23.0417,23.0091,23.0254,29400.0
2012-06-18 14:45:00,28.21,28.23,28.18,28.21,39600.0,23.0254,23.0417,23.0009,23.0254,39600.0
2012-06-18 14:50:00,28.22,28.25,28.18,28.2,26700.0,23.0336,23.058,23.0009,23.0172,26700.0
2012-06-18 14:55:00,28.21,28.21,28.18,28.2,27900.0,23.0254,23.0254,23.0009,23.0172,27900.0
2012-06-18 15:00:00,28.2,28.3,28.2,28.29,45500.0,23.0172,23.0989,23.0172,23.0907,45500.0
2012-06-18 15:05:00,28.29,28.32,28.25,28.28,65900.0,23.0907,23.1152,23.058,23.0825,65900.0
2012-06-18 15:10:00,28.29,28.3,28.09,28.09,60900.0,23.0907,23.0989,22.9274,22.9274,60900.0
2012-06-18 15:15:00,28.11,28.16,28.11,28.15,31100.0,22.9438,22.9846,22.9438,22.9764,31100.0
2012-06-18 15:20:00,28.14,28.2,28.13,28.17,47100.0,22.9683,23.0172,22.9601,22.9927,47100.0
2012-06-18 15:25:00,28.16,28.27,28.16,28.26,39200.0,22.9846,23.0744,22.9846,23.0662,39200.0
2012-06-18 15:30:00,28.25,28.29,28.2,28.22,52500.0,23.058,23.0907,23.0172,23.0336,52500.0
2012-06-18 15:35:00,28.23,28.26,28.17,28.26,59400.0,23.0417,23.0662,22.9927,23.0662,59400.0
2012-06-18 15:40:00,28.25,28.3,28.22,28.26,82200.0,23.058,23.0989,23.0336,23.0662,82200.0
2012-06-18 15:45:00,28.25,28.3,28.23,28.27,74900.0,23.058,23.0989,23.0417,23.0744,74900.0
2012-06-18 15:50:00,28.27,28.3,28.23,28.23,92800.0,23.0744,23.0989,23.0417,23.0417,92800.0
2012-06-18 15:55:00,28.23,28.28,28.22,28.26,135300.0,23.0417,23.0825,23.0336,23.0662,135300.0
2012-06-19 09:30:00,28.51,28.51,28.11,28.14,82600.0,23.2703,23.2703,22.9438,22.9683,82600.0
2012-06-19 09:35:00,28.14,28.31,28.07,28.28,52200.0,22.9683,23.107,22.9111,23.0825,52200.0
2012-06-19 09:40:00,28.28,28.3,28.19,28.25,33400.0,23.0825,23.0989,23.0091,23.058,33400.0
2012-06-19 09:45:00,28.25,28.3,28.16,28.23,33100.0,23.058,23.0989,22.9846,23.0417,33100.0
2012-06-19 09:50:00,28.23,28.37,28.2,28.36,63200.0,23.0417,23.156,23.0172,23.1478,63200.0
2012-06-19 09:55:00,28.35,28.44,28.31,28.41,34700.0,23.1397,23.2131,23.107,23.1886,34700.0
2012-06-19 10:00:00,28.43,28.51,28.43,28.49,46500.0,23.205,23.2703,23.205,23.2539,46500.0
2012-06-19 10:05:00,28.48,28.48,28.35,28.38,52200.0,23.2458,23.2458,23.1397,23.1641,52200.0
2012-06-19 10:10:00,28.38,28.47,28.38,28.45,30500.0,23.1641,23.2376,23.1641,23.2213,30500.0
2012-06-19 10:15:00,28.44,28.5,28.43,28.5,30100.0,23.2131,23.2621,23.205,23.2621,30100.0
2012-06-19 10:20:00,28.5,28.51,28.46,28.47,70900.0,23.2621,23.2703,23.2294,23.2376,70900.0
2012-06-19 10:25:00,28.47,28.47,28.39,28.39,35800.0,23.2376,23.2376,23.1723,23.1723,35800.0
2012-06-19 10:30:00,28.41,28.42,28.37,28.41,44100.0,23.1886,23.1968,23.156,23.1886,44100.0
2012-06-19 10:35:00,28.41,28.48,28.4,28.45,39200.0,23.1886,23.2458,23.1805,23.2213,39200.0
2012-06-19 10:40:00,28.46,28.49,28.42,28.42,30600.0,23.2294,23.2539,23.1968,23.1968,30600.0
2012-06-19 10:45:00,28.41,28.41,28.3,28.3,39800.0,23.1886,23.1886,23.0989,23.0989,39800.0
2012-06-19 10:50:00,28.3,28.32,28.26,28.32,30900.0,23.0989,23.1152,23.0662,23.1152,30900.0
2012-06-19 10:55:00,28.32,28.32,28.28,28.28,23800.0,23.1152,23.1152,23.0825,23.0825,23800.0
2012-06-19 11:00:00,28.29,28.35,28.25,28.26,22400.0,23.0907,23.1397,23.058,23.0662,22400.0
2012-06-19 11:05:00,28.25,28.29,28.21,28.28,18100.0,23.058,23.0907,23.0254,23.0825,18100.0
2012-06-19 11:10:00,28.27,28.31,28.17,28.19,51400.0,23.0744,23.107,22.9927,23.0091,51400.0
2012-06-19 11:15:00,28.21,28.22,28.11,28.12,27200.0,23.0254,23.0336,22.9438,22.9519,27200.0
2012-06-19 11:20:00,28.12,28.19,28.06,28.17,53600.0,22.9519,23.0091,22.903,22.9927,53600.0
2012-06-19 11:25:00,28.16,28.18,28.1,28.14,38700.0,22.9846,23.0009,22.9356,22.9683,38700.0
2012-06-19 11:30:00,28.15,28.24,28.15,28.19,57500.0,22.9764,23.0499,22.9764,23.0091,57500.0
2012-06-19 11:35:00,28.19,28.23,28.19,28.22,41100.0,23.0091,23.0417,23.0091,23.0336,41100.0
2012-06-19 11:40:00,28.22,28.31,28.21,28.31,16200.0,23.0336,23.107,23.0254,23.107,16200.0
2012-06-19 11:45:00,28.32,28.38,28.32,28.36,17600.0,23.1152,23.1641,23.1152,23.1478,17600.0
2012-06-19 11:50:00,28.35,28.39,28.35,28.37,19900.0,23.1397,23.1723,23.1397,23.156,19900.0
2012-06-19 11:55:00,28.37,28.42,28.35,28.4,22100.0,23.156,23.1968,23.1397,23.1805,22100.0
2012-06-19 12:00:00,28.39,28.4,28.36,28.38,17600.0,23.1723,23.1805,23.1478,23.1641,17600.0
2012-06-19 12:05:00,28.38,28.38,28.31,28.31,10600.0,23.1641,23.1641,23.107,23.107,10600.0
2012-06-19 12:10:00,28.3,28.33,28.3,28.32,9700.0,23.0989,23.1233,23.0989,23.1152,9700.0
2012-06-19 12:15:00,28.32,28.32,28.23,28.23,17600.0,23.1152,23.1152,23.0417,23.0417,17600.0
2012-06-19 12:20:00,28.23,28.28,28.23,28.26,28000.0,23.0417,23.0825,23.0417,23.0662,28000.0
2012-06-19 12:25:00,28.27,28.32,28.27,28.32,5200.0,23.0744,23.1152,23.0744,23.1152,5200.0
2012-06-19 12:30:00,28.32,28.33,28.28,28.31,19300.0,23.1152,23.1233,23.0825,23.107,19300.0
2012-06-19 12:35:00,28.3,28.33,28.28,28.3,11700.0,23.0989,23.1233,23.0825,23.0989,11700.0
2012-06-19 12:40:00,28.29,28.35,28.29,28.34,10600.0,23.0907,23.1397,23.0907,23.1315,10600.0
2012-06-19 12:45:00,28.35,28.38,28.35,28.38,8700.0,23.1397,23.1641,23.1397,23.1641,8700.0
2012-06-19 12:50:00,28.37,28.39,28.34,28.34,9100.0,23.156,23.1723,23.1315,23.1315,9100.0
2012-06-19 12:55:00,28.35,28.38,28.35,28.37,12800.0,23.1397,23.1641,23.1397,23.156,12800.0
2012-06-19 13:00:00,28.37,28.37,28.29,28.32,32400.0,23.156,23.156,23.0907,23.1152,32400.0
2012-06-19 13:05:00,28.31,28.31,28.28,28.28,7400.0,23.107,23.107,23.0825,23.0825,7400.0
2012-06-19 13:10:00,28.27,28.3,28.25,28.28,9300.0,23.0744,23.0989,23.058,23.0825,9300.0
2012-06-19 13:15:00,28.28,28.31,28.24,28.25,61000.0,23.0825,23.107,23.0499,23.058,61000.0
2012-06-19 13:20:00,28.26,28.31,28.25,28.29,36200.0,23.0662,23.107,23.058,23.0907,36200.0
2012-06-19 13:25:00,28.3,28.3,28.25,28.27,19700.0,23.0989,23.0989,23.058,23.0744,19700.0
2012-06-19 13:30:00,28.27,28.32,28.26,28.29,97200.0,23.0744,23.1152,23.0662,23.0907,97200.0
2012-06-19 13:35:00,28.3,28.31,28.29,28.3,47100.0,23.0989,23.107,23.0907,23.0989,47100.0
2012-06-19 13:40:00,28.3,28.31,28.24,28.28,39200.0,23.0989,23.107,23.0499,23.0825,39200.0
2012-06-19 13:45:00,28.3,28.33,28.27,28.29,30100.0,23.0989,23.1233,23.0744,23.0907,30100.0
2012-06-19 13:50:00,28.29,28.31,28.26,28.27,18300.0,23.0907,23.107,23.0662,23.0744,18300.0
2012-06-19 13:55:00,28.27,28.29,28.26,28.27,13600.0,23.0744,23.0907,23.0662,23.0744,13600.0
2012-06-19 14:00:00,28.28,28.32,28.27,28.32,14100.0,23.0825,23.1152,23.0744,23.1152,14100.0
2012-06-19 14:05:00,28.31,28.34,28.3,28.32,18900.0,23.107,23.1315,23.0989,23.1152,18900.0
2012-06-19 14:10:00,28.32,28.32,28.27,28.3,22700.0,23.1152,23.1152,23.0744,23.0989,22700.0
2012-06-19 14:15:00,28.3,28.31,28.26,28.26,15500.0,23.0989,23.107,23.0662,23.0662,15500.0
2012-06-19 14:20:00,28.26,28.28,28.26,28.26,10900.0,23.0662,23.0825,23.0662,23.0662,10900.0
2012-06-19 14:25:00,28.25,28.25,28.2,28.23,13300.0,23.058,23.058,23.0172,23.0417,13300.0
2012-06-19 14:30:00,28.23,28.24,28.14,28.16,63800.0,23.0417,23.0499,22.9683,22.9846,63800.0
2012-06-19 14:35:00,28.15,28.19,28.13,28.19,36100.0,22.9764,23.0091,22.9601,23.0091,36100.0
2012-06-19 14:40:00,28.2,28.25,28.13,28.16,46200.0,23.0172,23.058,22.9601,22.9846,46200.0
2012-06-19 14:45:00,28.17,28.21,28.09,28.09,33700.0,22.9927,23.0254,22.9274,22.9274,33700.0
2012-06-19 14:50:00,28.1,28.14,28.09,28.12,39900.0,22.9356,22.9683,22.9274,22.9519,39900.0
2012-06-19 14:55:00,28.12,28.2,28.08,28.19,34700.0,22.9519,23.0172,22.9193,23.0091,34700.0
2012-06-19 15:00:00,28.2,28.21,28.12,28.13,44000.0,23.0172,23.0254,22.9519,22.9601,44000.0
2012-06-19 15:05:00,28.13,28.19,28.1,28.18,36800.0,22.9601,23.0091,22.9356,23.0009,36800.0
2012-06-19 15:10:00,28.18,28.18,28.12,28.13,52000.0,23.0009,23.0009,22.9519,22.9601,52000.0
2012-06-19 15:15:00,28.14,28.21,28.12,28.18,35100.0,22.9683,23.0254,22.9519,23.0009,35100.0
2012-06-19 15:20:00,28.19,28.24,28.17,28.18,30900.0,23.0091,23.0499,22.9927,23.0009,30900.0
2012-06-19 15:25:00,28.18,28.19,28.11,28.15,39800.0,23.0009,23.0091,22.9438,22.9764,39800.0
2012-06-19 15:30:00,28.15,28.19,28.11,28.15,38100.0,22.9764,23.0091,22.9438,22.9764,38100.0
2012-06-19 15:35:00,28.15,28.16,28.05,28.13,63900.0,22.9764,22.9846,22.8948,22.9601,63900.0
2012-06-19 15:40:00,28.13,28.16,28.1,28.13,56700.0,22.9601,22.9846,22.9356,22.9601,56700.0
2012-06-19 15:45:00,28.13,28.15,28.01,28.06,102500.0,22.9601,22.9764,22.8621,22.903,102500.0
2012-06-19 15:50:00,28.06,28.12,28.06,28.08,92700.0,22.903,22.9519,22.903,22.9193,92700.0
2012-06-19 15:55:00,28.07,28.1,28.02,28.06,275900.0,22.9111,22.9356,22.8703,22.903,275900.0
2012-06-20 09:30:00,28.11,28.23,27.98,28.04,21000.0,22.9438,23.0417,22.8377,22.8866,21000.0
2012-06-20 09:35:00,28.0,28.06,27.98,28.02,44800.0,22.854,22.903,22.8377,22.8703,44800.0
2012-06-20 09:40:00,28.02,28.15,28.01,28.06,31200.0,22.8703,22.9764,22.8621,22.903,31200.0
2012-06-20 09:45:00,28.09,28.12,28.01,28.11,24700.0,22.9274,22.9519,22.8621,22.9438,24700.0
2012-06-20 09:50:00,28.1,28.3,28.1,28.28,44600.0,22.9356,23.0989,22.9356,23.0825,44600.0
2012-06-20 09:55:00,28.29,28.49,28.29,28.44,92700.0,23.0907,23.2539,23.0907,23.2131,92700.0
2012-06-20 10:00:00,28.44,28.48,28.4,28.42,61600.0,23.2131,23.2458,23.1805,23.1968,61600.0
2012-06-20 10:05:00,28.42,28.43,28.34,28.38,13400.0,23.1968,23.205,23.1315,23.1641,13400.0
2012-06-20 10:10:00,28.4,28.46,28.4,28.42,16100.0,23.1805,23.2294,23.1805,23.1968,16100.0
2012-06-20 10:15:00,28.44,28.46,28.42,28.44,108200.0,23.2131,23.2294,23.1968,23.2131,108200.0
2012-06-20 10:20:00,28.44,28.46,28.35,28.37,32200.0,23.2131,23.2294,23.1397,23.156,32200.0
2012-06-20 10:25:00,28.38,28.42,28.28,28.28,35400.0,23.1641,23.1968,23.0825,23.0825,35400.0
2012-06-20 10:30:00,28.28,28.29,28.25,28.26,15500.0,23.0825,23.0907,23.058,23.0662,15500.0
2012-06-20 10:35:00,28.26,28.26,28.12,28.13,32900.0,23.0662,23.0662,22.9519,22.9601,32900.0
2012-06-20 10:40:00,28.13,28.13,28.07,28.12,49600.0,22.9601,22.9601,22.9111,22.9519,49600.0
2012-06-20 10:45:00,28.12,28.12,27.98,28.02,41200.0,22.9519,22.9519,22.8377,22.8703,41200.0
2012-06-20 10:50:00,28.02,28.1,28.02,28.07,18900.0,22.8703,22.9356,22.8703,22.9111,18900.0
2012-06-20 10:55:00,28.07,28.08,27.98,27.98,11100.0,22.9111,22.9193,22.8377,22.8377,11100.0
2012-06-20 11:00:00,27.98,28.04,27.96,28.04,16500.0,22.8377,22.8866,22.8213,22.8866,16500.0
2012-06-20 11:05:00,28.05,28.11,28.04,28.09,27600.0,22.8948,22.9438,22.8866,22.9274,27600.0
2012-06-20 11:10:00,28.1,28.13,28.08,28.09,23500.0,22.9356,22.9601,22.9193,22.9274,23500.0
2012-06-20 11:15:00,28.1,28.1,28.06,28.07,5700.0,22.9356,22.9356,22.903,22.9111,5700.0
2012-06-20 11:20:00,28.07,28.11,28.07,28.08,12400.0,22.9111,22.9438,22.9111,22.9193,12400.0
2012-06-20 11:25:00,28.07,28.11,28.06,28.11,8000.0,22.9111,22.9438,22.903,22.9438,8000.0
2012-06-20 11:30:00,28.11,28.11,28.08,28.1,11500.0,22.9438,22.9438,22.9193,22.9356,11500.0
2012-06-20 11:35:00,28.1,28.1,28.04,28.07,6600.0,22.9356,22.9356,22.8866,22.9111,6600.0
2012-06-20 11:40:00,28.07,28.11,28.06,28.1,12100.0,22.9111,22.9438,22.903,22.9356,12100.0
2012-06-20 11:45:00,28.1,28.11,28.08,28.11,11200.0,22.9356,22.9438,22.9193,22.9438,11200.0
2012-06-20 11:50:00,28.1,28.1,28.03,28.04,11800.0,22.9356,22.9356,22.8785,22.8866,11800.0
2012-06-20 11:55:00,28.04,28.05,28.01,28.02,16700.0,22.8866,22.8948,22.8621,22.8703,16700.0
2012-06-20 12:00:00,28.02,28.05,28.0,28.01,22100.0,22.8703,22.8948,22.854,22.8621,22100.0
2012-06-20 12:05:00,28.01,28.02,27.98,27.99,21400.0,22.8621,22.8703,22.8377,22.8458,21400.0
2012-06-20 12:10:00,27.99,28.01,27.98,27.98,20200.0,22.8458,22.8621,22.8377,22.8377,20200.0
2012-06-20 12:15:00,27.98,28.02,27.98,28.01,40200.0,22.8377,22.8703,22.8377,22.8621,40200.0
2012-06-20 12:20:00,28.0,28.01,27.95,27.96,20400.0,22.854,22.8621,22.8132,22.8213,20400.0
2012-06-20 12:25:00,27.97,27.97,27.87,27.96,18300.0,22.8295,22.8295,22.7479,22.8213,18300.0
2012-06-20 12:30:00,27.97,28.0,27.8,27.93,47000.0,22.8295,22.854,22.6907,22.7969,47000.0
2012-06-20 12:35:00,27.92,27.92,27.81,27.87,21200.0,22.7887,22.7887,22.6989,22.7479,21200.0
2012-06-20 12:40:00,27.87,28.02,27.86,28.01,30200.0,22.7479,22.8703,22.7397,22.8621,30200.0
2012-06-20 12:45:00,28.02,28.08,27.98,27.98,90700.0,22.8703,22.9193,22.8377,22.8377,90700.0
2012-06-20 12:50:00,28.0,28.13,27.99,28.09,26700.0,22.854,22.9601,22.8458,22.9274,26700.0
2012-06-20 12:55:00,28.12,28.18,28.05,28.16,30100.0,22.9519,23.0009,22.8948,22.9846,30100.0
2012-06-20 13:00:00,28.17,28.3,28.16,28.3,38700.0,22.9927,23.0989,22.9846,23.0989,38700.0
2012-06-20 13:05:00,28.31,28.35,28.26,28.3,45600.0,23.107,23.1397,23.0662,23.0989,45600.0
2012-06-20 13:10:00,28.32,28.33,28.21,28.21,14200.0,23.1152,23.1233,23.0254,23.0254,14200.0
2012-06-20 13:15:00,28.22,28.29,28.17,28.17,10800.0,23.0336,23.0907,22.9927,22.9927,10800.0
2012-06-20 13:20:00,28.17,28.24,28.16,28.2,14400.0,22.9927,23.0499,22.9846,23.0172,14400.0
2012-06-20 13:25:00,28.22,28.24,28.17,28.23,25000.0,23.0336,23.0499,22.9927,23.0417,25000.0
2012-06-20 13:30:00,28.22,28.24,28.11,28.15,21300.0,23.0336,23.0499,22.9438,22.9764,21300.0
2012-06-20 13:35:00,28.14,28.17,28.08,28.11,15200.0,22.9683,22.9927,22.9193,22.9438,15200.0
2012-06-20 13:40:00,28.11,28.15,28.09,28.14,15600.0,22.9438,22.9764,22.9274,22.9683,15600.0
2012-06-20 13:45:00,28.16,28.2,28.16,28.2,10700.0,22.9846,23.0172,22.9846,23.0172,10700.0
2012-06-20 13:50:00,28.2,28.2,28.14,28.17,14800.0,23.0172,23.0172,22.9683,22.9927,14800.0
2012-06-20 13:55:00,28.17,28.21,28.14,28.21,11000.0,22.9927,23.0254,22.9683,23.0254,11000.0
2012-06-20 14:00:00,28.2,28.21,28.15,28.21,26000.0,23.0172,23.0254,22.9764,23.0254,26000.0
2012-06-20 14:05:00,28.21,28.23,28.19,28.23,7800.0,23.0254,23.0417,23.0091,23.0417,7800.0
2012-06-20 14:10:00,28.23,28.3,28.22,28.24,19800.0,23.0417,23.0989,23.0336,23.0499,19800.0
2012-06-20 14:15:00,28.22,28.31,28.16,28.16,18700.0,23.0336,23.107,22.9846,22.9846,18700.0
2012-06-20 14:20:00,28.16,28.19,28.04,28.15,63700.0,22.9846,23.0091,22.8866,22.9764,63700.0
2012-06-20 14:25:00,28.13,28.18,28.07,28.12,24300.0,22.9601,23.0009,22.9111,22.9519,24300.0
2012-06-20 14:30:00,28.13,28.22,28.13,28.15,24200.0,22.9601,23.0336,22.9601,22.9764,24200.0
2012-06-20 14:35:00,28.15,28.24,28.15,28.2,23100.0,22.9764,23.0499,22.9764,23.0172,23100.0
2012-06-20 14:40:00,28.2,28.22,28.11,28.12,20500.0,23.0172,23.0336,22.9438,22.9519,20500.0
2012-06-20 14:45:00,28.1,28.1,28.0,28.06,27700.0,22.9356,22.9356,22.854,22.903,27700.0
2012-06-20 14:50:00,28.08,28.13,28.03,28.11,22100.0,22.9193,22.9601,22.8785,22.9438,22100.0
2012-06-20 14:55:00,28.11,28.14,28.09,28.1,15100.0,22.9438,22.9683,22.9274,22.9356,15100.0
2012-06-20 15:00:00,28.11,28.12,28.01,28.03,19000.0,22.9438,22.9519,22.8621,22.8785,19000.0
2012-06-20 15:05:00,28.03,28.06,27.96,28.02,37600.0,22.8785,22.903,22.8213,22.8703,37600.0
2012-06-20 15:10:00,28.02,28.1,27.97,28.06,34400.0,22.8703,22.9356,22.8295,22.903,34400.0
2012-06-20 15:15:00,28.06,28.1,27.98,28.0,39200.0,22.903,22.9356,22.8377,22.854,39200.0
2012-06-20 15:20:00,27.99,28.05,27.96,28.03,42500.0,22.8458,22.8948,22.8213,22.8785,42500.0
2012-06-20 15:25:00,28.03,28.13,28.01,28.11,46000.0,22.8785,22.9601,22.8621,22.9438,46000.0
2012-06-20 15:30:00,28.11,28.17,28.05,28.08,48700.0,22.9438,22.9927,22.8948,22.9193,48700.0
2012-06-20 15:35:00,28.1,28.14,28.05,28.09,35300.0,22.9356,22.9683,22.8948,22.9274,35300.0
2012-06-20 15:40:00,28.1,28.2,28.07,28.2,41200.0,22.9356,23.0172,22.9111,23.0172,41200.0
2012-06-20 15:45:00,28.22,28.23,28.13,28.18,48800.0,23.0336,23.0417,22.9601,23.0009,48800.0
2012-06-20 15:50:00,28.17,28.17,28.1,28.16,56000.0,22.9927,22.9927,22.9356,22.9846,56000.0
2012-06-20 15:55:00,28.16,28.2,28.14,28.2,87100.0,22.9846,23.0172,22.9683,23.0172,87100.0
2012-06-21 09:30:00,28.11,28.15,27.85,27.89,77600.0,22.9438,22.9764,22.7316,22.7642,77600.0
2012-06-21 09:35:00,27.86,27.87,27.61,27.63,107200.0,22.7397,22.7479,22.5357,22.552,107200.0
2012-06-21 09:40:00,27.61,27.62,27.36,27.39,111100.0,22.5357,22.5438,22.3316,22.3561,111100.0
2012-06-21 09:45:00,27.38,27.48,27.36,27.38,66900.0,22.3479,22.4296,22.3316,22.3479,66900.0
2012-06-21 09:50:00,27.38,27.44,27.33,27.41,78300.0,22.3479,22.3969,22.3071,22.3724,78300.0
2012-06-21 09:55:00,27.42,27.5,27.42,27.49,44700.0,22.3806,22.4459,22.3806,22.4377,44700.0
2012-06-21 10:00:00,27.49,27.51,27.11,27.11,180600.0,22.4377,22.454,22.1276,22.1276,180600.0
2012-06-21 10:05:00,27.1,27.26,27.08,27.25,51700.0,22.1194,22.25,22.1031,22.2418,51700.0
2012-06-21 10:10:00,27.25,27.38,27.24,27.36,31300.0,22.2418,22.3479,22.2337,22.3316,31300.0
2012-06-21 10:15:00,27.38,27.48,27.37,27.45,41500.0,22.3479,22.4296,22.3398,22.4051,41500.0
2012-06-21 10:20:00,27.46,27.5,27.46,27.49,29600.0,22.4132,22.4459,22.4132,22.4377,29600.0
2012-06-21 10:25:00,27.49,27.49,27.39,27.39,37600.0,22.4377,22.4377,22.3561,22.3561,37600.0
2012-06-21 10:30:00,27.41,27.46,27.39,27.44,22400.0,22.3724,22.4132,22.3561,22.3969,22400.0
2012-06-21 10:35:00,27.45,27.45,27.3,27.34,77200.0,22.4051,22.4051,22.2826,22.3153,77200.0
2012-06-21 10:40:00,27.33,27.37,27.27,27.37,50200.0,22.3071,22.3398,22.2582,22.3398,50200.0
2012-06-21 10:45:00,27.39,27.45,27.39,27.43,12100.0,22.3561,22.4051,22.3561,22.3887,12100.0
2012-06-21 10:50:00,27.43,27.49,27.42,27.49,14100.0,22.3887,22.4377,22.3806,22.4377,14100.0
2012-06-21 10:55:00,27.49,27.5,27.42,27.46,17600.0,22.4377,22.4459,22.3806,22.4132,17600.0
2012-06-21 11:00:00,27.46,27.46,27.3,27.3,34700.0,22.4132,22.4132,22.2826,22.2826,34700.0
2012-06-21 11:05:00,27.3,27.3,27.07,27.08,61000.0,22.2826,22.2826,22.0949,22.1031,61000.0
2012-06-21 11:10:00,27.07,27.08,26.91,26.91,113400.0,22.0949,22.1031,21.9643,21.9643,113400.0
2012-06-21 11:15:00,26.92,27.09,26.9,27.08,79600.0,21.9725,22.1112,21.9562,22.1031,79600.0
2012-06-21 11:20:00,27.08,27.14,27.05,27.08,53500.0,22.1031,22.152,22.0786,22.1031,53500.0
2012-06-21 11:25:00,27.07,27.13,27.01,27.11,27300.0,22.0949,22.1439,22.0459,22.1276,27300.0
2012-06-21 11:30:00,27.1,27.1,27.07,27.08,13300.0,22.1194,22.1194,22.0949,22.1031,13300.0
2012-06-21 11:35:00,27.08,27.12,27.01,27.12,18300.0,22.1031,22.1357,22.0459,22.1357,18300.0
2012-06-21 11:40:00,27.11,27.11,27.02,27.03,34600.0,22.1276,22.1276,22.0541,22.0623,34600.0
2012-06-21 11:45:00,27.02,27.05,27.02,27.03,21200.0,22.0541,22.0786,22.0541,22.0623,21200.0
2012-06-21 11:50:00,27.03,27.12,27.02,27.1,28000.0,22.0623,22.1357,22.0541,22.1194,28000.0
2012-06-21 11:55:00,27.11,27.11,27.07,27.11,29000.0,22.1276,22.1276,22.0949,22.1276,29000.0
2012-06-21 12:00:00,27.12,27.16,27.06,27.11,23800.0,22.1357,22.1684,22.0867,22.1276,23800.0
2012-06-21 12:05:00,27.1,27.13,27.06,27.11,10300.0,22.1194,22.1439,22.0867,22.1276,10300.0
2012-06-21 12:10:00,27.11,27.13,27.05,27.07,15800.0,22.1276,22.1439,22.0786,22.0949,15800.0
2012-06-21 12:15:00,27.06,27.06,27.01,27.05,21000.0,22.0867,22.0867,22.0459,22.0786,21000.0
2012-06-21 12:20:00,27.05,27.05,26.95,26.95,25100.0,22.0786,22.0786,21.997,21.997,25100.0
2012-06-21 12:25:00,26.97,26.97,26.76,26.79,40300.0,22.0133,22.0133,21.8419,21.8664,40300.0
2012-06-21 12:30:00,26.8,26.86,26.75,26.77,39000.0,21.8745,21.9235,21.8337,21.85,39000.0
2012-06-21 12:35:00,26.77,26.84,26.77,26.81,35100.0,21.85,21.9072,21.85,21.8827,35100.0
2012-06-21 12:40:00,26.82,26.85,26.78,26.81,25600.0,21.8909,21.9153,21.8582,21.8827,25600.0
2012-06-21 12:45:00,26.82,26.88,26.8,26.88,19300.0,21.8909,21.9398,21.8745,21.9398,19300.0
2012-06-21 12:50:00,26.88,26.92,26.86,26.9,18600.0,21.9398,21.9725,21.9235,21.9562,18600.0
2012-06-21 12:55:00,26.91,26.93,26.87,26.93,10200.0,21.9643,21.9806,21.9317,21.9806,10200.0
2012-06-21 13:00:00,26.92,26.96,26.89,26.92,37200.0,21.9725,22.0051,21.948,21.9725,37200.0
2012-06-21 13:05:00,26.92,26.97,26.92,26.95,23000.0,21.9725,22.0133,21.9725,21.997,23000.0
2012-06-21 13:10:00,26.94,26.97,26.86,26.86,29400.0,21.9888,22.0133,21.9235,21.9235,29400.0
2012-06-21 13:15:00,26.86,26.95,26.85,26.85,17100.0,21.9235,21.997,21.9153,21.9153,17100.0
2012-06-21 13:20:00,26.86,26.94,26.85,26.87,10600.0,21.9235,21.9888,21.9153,21.9317,10600.0
2012-06-21 13:25:00,26.86,26.88,26.86,26.87,11800.0,21.9235,21.9398,21.9235,21.9317,11800.0
2012-06-21 13:30:00,26.86,26.91,26.86,26.87,20700.0,21.9235,21.9643,21.9235,21.9317,20700.0
2012-06-21 13:35:00,26.87,26.88,26.77,26.81,43300.0,21.9317,21.9398,21.85,21.8827,43300.0
2012-06-21 13:40:00,26.8,26.81,26.75,26.75,26900.0,21.8745,21.8827,21.8337,21.8337,26900.0
2012-06-21 13:45:00,26.77,26.79,26.74,26.77,48100.0,21.85,21.8664,21.8256,21.85,48100.0
2012-06-21 13:50:00,26.77,26.88,26.77,26.88,28800.0,21.85,21.9398,21.85,21.9398,28800.0
2012-06-21 13:55:00,26.88,26.96,26.88,26.91,141000.0,21.9398,22.0051,21.9398,21.9643,141000.0
2012-06-21 14:00:00,26.92,26.97,26.92,26.95,78200.0,21.9725,22.0133,21.9725,21.997,78200.0
2012-06-21 14:05:00,26.94,26.94,26.86,26.93,49000.0,21.9888,21.9888,21.9235,21.9806,49000.0
2012-06-21 14:10:00,26.93,26.93,26.83,26.86,54000.0,21.9806,21.9806,21.899,21.9235,54000.0
2012-06-21 14:15:00,26.85,26.85,26.75,26.76,25100.0,21.9153,21.9153,21.8337,21.8419,25100.0
2012-06-21 14:20:00,26.76,26.78,26.73,26.74,11900.0,21.8419,21.8582,21.8174,21.8256,11900.0
2012-06-21 14:25:00,26.75,26.84,26.71,26.81,38300.0,21.8337,21.9072,21.8011,21.8827,38300.0
2012-06-21 14:30:00,26.81,26.86,26.81,26.84,25100.0,21.8827,21.9235,21.8827,21.9072,25100.0
2012-06-21 14:35:00,26.84,26.86,26.8,26.84,33600.0,21.9072,21.9235,21.8745,21.9072,33600.0
2012-06-21 14:40:00,26.84,26.92,26.84,26.85,41400.0,21.9072,21.9725,21.9072,21.9153,41400.0
2012-06-21 14:45:00,26.86,26.89,26.81,26.87,30200.0,21.9235,21.948,21.8827,21.9317,30200.0
2012-06-21 14:50:00,26.87,26.89,26.85,26.86,33100.0,21.9317,21.948,21.9153,21.9235,33100.0
2012-06-21 14:55:00,26.86,26.89,26.82,26.86,34300.0,21.9235,21.948,21.8909,21.9235,34300.0
2012-06-21 15:00:00,26.86,26.86,26.79,26.79,43600.0,21.9235,21.9235,21.8664,21.8664,43600.0
2012-06-21 15:05:00,26.78,26.79,26.74,26.76,27000.0,21.8582,21.8664,21.8256,21.8419,27000.0
2012-06-21 15:10:00,26.77,26.77,26.71,26.74,28700.0,21.85,21.85,21.8011,21.8256,28700.0
2012-06-21 15:15:00,26.74,26.74,26.6,26.61,72300.0,21.8256,21.8256,21.7113,21.7194,72300.0
2012-06-21 15:20:00,26.6,26.62,26.54,26.6,89300.0,21.7113,21.7276,21.6623,21.7113,89300.0
2012-06-21 15:25:00,26.62,26.71,26.62,26.68,43600.0,21.7276,21.8011,21.7276,21.7766,43600.0
2012-06-21 15:30:00,26.68,26.68,26.57,26.58,86300.0,21.7766,21.7766,21.6868,21.695,86300.0
2012-06-21 15:35:00,26.58,26.72,26.57,26.7,95800.0,21.695,21.8092,21.6868,21.7929,95800.0
2012-06-21 15:40:00,26.71,26.74,26.66,26.68,159300.0,21.8011,21.8256,21.7603,21.7766,159300.0
2012-06-21 15:45:00,26.67,26.67,26.55,26.55,93000.0,21.7684,21.7684,21.6705,21.6705,93000.0
2012-06-21 15:50:00,26.56,26.66,26.55,26.63,154000.0,21.6786,21.7603,21.6705,21.7358,154000.0
2012-06-21 15:55:00,26.64,26.67,26.61,26.66,161400.0,21.7439,21.7684,21.7194,21.7603,161400.0
2012-06-22 09:30:00,27.36,27.38,27.0,27.1,106200.0,22.3316,22.3479,22.0378,22.1194,106200.0
2012-06-22 09:35:00,27.1,27.34,27.02,27.02,97200.0,22.1194,22.3153,22.0541,22.0541,97200.0
2012-06-22 09:40:00,27.01,27.11,26.94,26.94,47600.0,22.0459,22.1276,21.9888,21.9888,47600.0
2012-06-22 09:45:00,26.94,27.0,26.88,26.99,31300.0,21.9888,22.0378,21.9398,22.0296,31300.0
2012-06-22 09:50:00,26.99,27.03,26.95,27.03,43000.0,22.0296,22.0623,21.997,22.0623,43000.0
2012-06-22 09:55:00,27.04,27.13,27.0,27.01,52900.0,22.0704,22.1439,22.0378,22.0459,52900.0
2012-06-22 10:00:00,27.01,27.2,27.01,27.1,53900.0,22.0459,22.201,22.0459,22.1194,53900.0
2012-06-22 10:05:00,27.1,27.16,26.95,26.97,41400.0,22.1194,22.1684,21.997,22.0133,41400.0
2012-06-22 10:10:00,26.96,26.99,26.89,26.9,37600.0,22.0051,22.0296,21.948,21.9562,37600.0
2012-06-22 10:15:00,26.91,26.91,26.64,26.64,83500.0,21.9643,21.9643,21.7439,21.7439,83500.0
2012-06-22 10:20:00,26.65,26.85,26.61,26.8,70800.0,21.7521,21.9153,21.7194,21.8745,70800.0
2012-06-22 10:25:00,26.8,26.86,26.7,26.72,25200.0,21.8745,21.9235,21.7929,21.8092,25200.0
2012-06-22 10:30:00,26.73,26.73,26.63,26.69,55500.0,21.8174,21.8174,21.7358,21.7847,55500.0
2012-06-22 10:35:00,26.69,26.75,26.59,26.59,21700.0,21.7847,21.8337,21.7031,21.7031,21700.0
2012-06-22 10:40:00,26.6,26.64,26.54,26.56,30900.0,21.7113,21.7439,21.6623,21.6786,30900.0
2012-06-22 10:45:00,26.55,26.57,26.5,26.55,36000.0,21.6705,21.6868,21.6297,21.6705,36000.0
2012-06-22 10:50:00,26.55,26.63,26.55,26.6,33000.0,21.6705,21.7358,21.6705,21.7113,33000.0
2012-06-22 10:55:00,26.59,26.66,26.51,26.51,33100.0,21.7031,21.7603,21.6378,21.6378,33100.0
2012-06-22 11:00:00,26.52,26.6,26.51,26.58,41300.0,21.646,21.7113,21.6378,21.695,41300.0
2012-06-22 11:05:00,26.57,26.58,26.45,26.47,53800.0,21.6868,21.695,21.5889,21.6052,53800.0
2012-06-22 11:10:00,26.45,26.5,26.42,26.42,28600.0,21.5889,21.6297,21.5644,21.5644,28600.0
2012-06-22 11:15:00,26.42,26.45,26.39,26.41,40300.0,21.5644,21.5889,21.5399,21.5562,40300.0
2012-06-22 11:20:00,26.42,26.44,26.37,26.38,18700.0,21.5644,21.5807,21.5236,21.5317,18700.0
2012-06-22 11:25:00,26.38,26.4,26.29,26.31,36700.0,21.5317,21.548,21.4583,21.4746,36700.0
2012-06-22 11:30:00,26.31,26.42,26.3,26.42,28200.0,21.4746,21.5644,21.4664,21.5644,28200.0
2012-06-22 11:35:00,26.41,26.44,26.36,26.44,22700.0,21.5562,21.5807,21.5154,21.5807,22700.0
2012-06-22 11:40:00,26.44,26.55,26.43,26.54,12700.0,21.5807,21.6705,21.5725,21.6623,12700.0
2012-06-22 11:45:00,26.55,26.6,26.55,26.57,17300.0,21.6705,21.7113,21.6705,21.6868,17300.0
2012-06-22 11:50:00,26.57,26.61,26.57,26.57,21200.0,21.6868,21.7194,21.6868,21.6868,21200.0
2012-06-22 11:55:00,26.58,26.59,26.53,26.58,22100.0,21.695,21.7031,21.6542,21.695,22100.0
2012-06-22 12:00:00,26.56,26.6,26.53,26.53,11800.0,21.6786,21.7113,21.6542,21.6542,11800.0
2012-06-22 12:05:00,26.53,26.53,26.42,26.42,26500.0,21.6542,21.6542,21.5644,21.5644,26500.0
2012-06-22 12:10:00,26.42,26.48,26.41,26.44,38100.0,21.5644,21.6133,21.5562,21.5807,38100.0
2012-06-22 12:15:00,26.44,26.45,26.42,26.45,37000.0,21.5807,21.5889,21.5644,21.5889,37000.0
2012-06-22 12:20:00,26.45,26.45,26.4,26.45,57100.0,21.5889,21.5889,21.548,21.5889,57100.0
2012-06-22 12:25:00,26.44,26.68,26.44,26.65,43800.0,21.5807,21.7766,21.5807,21.7521,43800.0
2012-06-22 12:30:00,26.64,26.67,26.61,26.66,20400.0,21.7439,21.7684,21.7194,21.7603,20400.0
2012-06-22 12:35:00,26.66,26.71,26.65,26.69,30500.0,21.7603,21.8011,21.7521,21.7847,30500.0
2012-06-22 12:40:00,26.69,26.74,26.64,26.65,57500.0,21.7847,21.8256,21.7439,21.7521,57500.0
2012-06-22 12:45:00,26.65,26.71,26.65,26.68,20600.0,21.7521,21.8011,21.7521,21.7766,20600.0
2012-06-22 12:50:00,26.68,26.7,26.62,26.62,14800.0,21.7766,21.7929,21.7276,21.7276,14800.0
2012-06-22 12:55:00,26.62,26.67,26.61,26.63,19600.0,21.7276,21.7684,21.7194,21.7358,19600.0
2012-06-22 13:00:00,26.64,26.65,26.59,26.61,35300.0,21.7439,21.7521,21.7031,21.7194,35300.0
2012-06-22 13:05:00,26.6,26.66,26.6,26.63,17500.0,21.7113,21.7603,21.7113,21.7358,17500.0
2012-06-22 13:10:00,26.64,26.65,26.6,26.65,15600.0,21.7439,21.7521,21.7113,21.7521,15600.0
2012-06-22 13:15:00,26.65,26.7,26.63,26.64,18400.0,21.7521,21.7929,21.7358,21.7439,18400.0
2012-06-22 13:20:00,26.65,26.65,26.6,26.62,17900.0,21.7521,21.7521,21.7113,21.7276,17900.0
2012-06-22 13:25:00,26.61,26.66,26.61,26.64,15400.0,21.7194,21.7603,21.7194,21.7439,15400.0
2012-06-22 13:30:00,26.64,26.64,26.6,26.63,14500.0,21.7439,21.7439,21.7113,21.7358,14500.0
2012-06-22 13:35:00,26.64,26.66,26.63,26.63,11400.0,21.7439,21.7603,21.7358,21.7358,11400.0
2012-06-22 13:40:00,26.62,26.65,26.62,26.63,13900.0,21.7276,21.7521,21.7276,21.7358,13900.0
2012-06-22 13:45:00,26.63,26.63,26.6,26.6,20200.0,21.7358,21.7358,21.7113,21.7113,20200.0
2012-06-22 13:50:00,26.6,26.6,26.51,26.52,27100.0,21.7113,21.7113,21.6378,21.646,27100.0
2012-06-22 13:55:00,26.52,26.62,26.52,26.61,24600.0,21.646,21.7276,21.646,21.7194,24600.0
2012-06-22 14:00:00,26.62,26.67,26.61,26.66,33100.0,21.7276,21.7684,21.7194,21.7603,33100.0
2012-06-22 14:05:00,26.66,26.69,26.65,26.68,25700.0,21.7603,21.7847,21.7521,21.7766,25700.0
2012-06-22 14:10:00,26.69,26.69,26.65,26.67,14100.0,21.7847,21.7847,21.7521,21.7684,14100.0
2012-06-22 14:15:00,26.66,26.69,26.66,26.66,28900.0,21.7603,21.7847,21.7603,21.7603,28900.0
2012-06-22 14:20:00,26.66,26.68,26.65,26.66,18300.0,21.7603,21.7766,21.7521,21.7603,18300.0
2012-06-22 14:25:00,26.66,26.69,26.66,26.67,19800.0,21.7603,21.7847,21.7603,21.7684,19800.0
2012-06-22 14:30:00,26.68,26.7,26.65,26.69,26800.0,21.7766,21.7929,21.7521,21.7847,26800.0
2012-06-22 14:35:00,26.69,26.69,26.65,26.69,24800.0,21.7847,21.7847,21.7521,21.7847,24800.0
2012-06-22 14:40:00,26.69,26.7,26.66,26.7,56500.0,21.7847,21.7929,21.7603,21.7929,56500.0
2012-06-22 14:45:00,26.7,26.77,26.69,26.77,33800.0,21.7929,21.85,21.7847,21.85,33800.0
2012-06-22 14:50:00,26.77,26.81,26.73,26.76,31100.0,21.85,21.8827,21.8174,21.8419,31100.0
2012-06-22 14:55:00,26.77,26.81,26.76,26.79,33700.0,21.85,21.8827,21.8419,21.8664,33700.0
2012-06-22 15:00:00,26.78,26.81,26.77,26.81,30200.0,21.8582,21.8827,21.85,21.8827,30200.0
2012-06-22 15:05:00,26.8,26.81,26.76,26.81,34600.0,21.8745,21.8827,21.8419,21.8827,34600.0
2012-06-22 15:10:00,26.8,26.9,26.8,26.86,55600.0,21.8745,21.9562,21.8745,21.9235,55600.0
2012-06-22 15:15:00,26.87,26.87,26.77,26.81,48200.0,21.9317,21.9317,21.85,21.8827,48200.0
2012-06-22 15:20:00,26.81,26.83,26.75,26.79,42400.0,21.8827,21.899,21.8337,21.8664,42400.0
2012-06-22 15:25:00,26.79,26.85,26.76,26.83,47900.0,21.8664,21.9153,21.8419,21.899,47900.0
2012-06-22 15:30:00,26.83,26.9,26.78,26.8,50600.0,21.899,21.9562,21.8582,21.8745,50600.0
2012-06-22 15:35:00,26.8,26.88,26.8,26.83,52000.0,21.8745,21.9398,21.8745,21.899,52000.0
2012-06-22 15:40:00,26.83,26.87,26.8,26.85,43200.0,21.899,21.9317,21.8745,21.9153,43200.0
2012-06-22 15:45:00,26.85,26.9,26.85,26.86,63400.0,21.9153,21.9562,21.9153,21.9235,63400.0
2012-06-22 15:50:00,26.86,26.9,26.84,26.87,78200.0,21.9235,21.9562,21.9072,21.9317,78200.0
2012-06-22 15:55:00,26.88,26.91,26.83,26.85,125100.0,21.9398,21.9643,21.899,21.9153,125100.0
2012-06-25 09:30:00,26.44,26.62,26.0,26.06,156500.0,21.5807,21.7276,21.2216,21.2705,156500.0
2012-06-25 09:35:00,26.06,26.07,25.8,26.02,124100.0,21.2705,21.2787,21.0583,21.2379,124100.0
2012-06-25 09:40:00,26.01,26.05,25.94,26.05,24200.0,21.2297,21.2624,21.1726,21.2624,24200.0
2012-06-25 09:45:00,26.04,26.05,25.91,25.91,134300.0,21.2542,21.2624,21.1481,21.1481,134300.0
2012-06-25 09:50:00,25.91,25.93,25.63,25.65,109500.0,21.1481,21.1644,20.9196,20.9359,109500.0
2012-06-25 09:55:00,25.64,25.75,25.6,25.75,46000.0,20.9277,21.0175,20.8951,21.0175,46000.0
2012-06-25 10:00:00,25.75,25.79,25.68,25.78,83200.0,21.0175,21.0502,20.9604,21.042,83200.0
2012-06-25 10:05:00,25.77,25.84,25.73,25.82,63500.0,21.0338,21.091,21.0012,21.0746,63500.0
2012-06-25 10:10:00,25.82,25.86,25.78,25.86,60800.0,21.0746,21.1073,21.042,21.1073,60800.0
2012-06-25 10:15:00,25.86,25.86,25.72,25.78,73300.0,21.1073,21.1073,20.993,21.042,73300.0
2012-06-25 10:20:00,25.78,25.8,25.72,25.77,37100.0,21.042,21.0583,20.993,21.0338,37100.0
2012-06-25 10:25:00,25.76,25.8,25.74,25.76,71300.0,21.0257,21.0583,21.0093,21.0257,71300.0
2012-06-25 10:30:00,25.76,25.81,25.73,25.81,59800.0,21.0257,21.0665,21.0012,21.0665,59800.0
2012-06-25 10:35:00,25.8,25.9,25.8,25.87,53600.0,21.0583,21.1399,21.0583,21.1155,53600.0
2012-06-25 10:40:00,25.86,25.86,25.78,25.79,43400.0,21.1073,21.1073,21.042,21.0502,43400.0
2012-06-25 10:45:00,25.79,25.81,25.7,25.78,141300.0,21.0502,21.0665,20.9767,21.042,141300.0
2012-06-25 10:50:00,25.78,25.91,25.78,25.9,26400.0,21.042,21.1481,21.042,21.1399,26400.0
2012-06-25 10:55:00,25.9,25.92,25.85,25.87,18100.0,21.1399,21.1563,21.0991,21.1155,18100.0
2012-06-25 11:00:00,25.87,25.88,25.76,25.76,40800.0,21.1155,21.1236,21.0257,21.0257,40800.0
2012-06-25 11:05:00,25.75,25.77,25.7,25.71,32800.0,21.0175,21.0338,20.9767,20.9849,32800.0
2012-06-25 11:10:00,25.72,25.72,25.59,25.61,73300.0,20.993,20.993,20.8869,20.9032,73300.0
2012-06-25 11:15:00,25.61,25.61,25.57,25.58,37000.0,20.9032,20.9032,20.8706,20.8787,37000.0
2012-06-25 11:20:00,25.57,25.62,25.56,25.61,44800.0,20.8706,20.9114,20.8624,20.9032,44800.0
2012-06-25 11:25:00,25.61,25.63,25.55,25.56,40100.0,20.9032,20.9196,20.8543,20.8624,40100.0
2012-06-25 11:30:00,25.56,25.56,25.4,25.42,61000.0,20.8624,20.8624,20.7318,20.7482,61000.0
2012-06-25 11:35:00,25.41,25.44,25.4,25.41,34700.0,20.74,20.7645,20.7318,20.74,34700.0
2012-06-25 11:40:00,25.41,25.46,25.41,25.42,35900.0,20.74,20.7808,20.74,20.7482,35900.0
2012-06-25 11:45:00,25.42,25.43,25.4,25.41,29700.0,20.7482,20.7563,20.7318,20.74,29700.0
2012-06-25 11:50:00,25.41,25.43,25.37,25.37,58300.0,20.74,20.7563,20.7073,20.7073,58300.0
2012-06-25 11:55:00,25.37,25.38,25.28,25.28,30000.0,20.7073,20.7155,20.6339,20.6339,30000.0
2012-06-25 12:00:00,25.28,25.31,25.22,25.29,58300.0,20.6339,20.6584,20.5849,20.642,58300.0
2012-06-25 12:05:00,25.3,25.35,25.3,25.34,29400.0,20.6502,20.691,20.6502,20.6829,29400.0
2012-06-25 12:10:00,25.34,25.37,25.33,25.37,10900.0,20.6829,20.7073,20.6747,20.7073,10900.0
2012-06-25 12:15:00,25.37,25.55,25.37,25.54,31400.0,20.7073,20.8543,20.7073,20.8461,31400.0
2012-06-25 12:20:00,25.55,25.57,25.5,25.5,25400.0,20.8543,20.8706,20.8135,20.8135,25400.0
2012-06-25 12:25:00,25.51,25.53,25.47,25.49,14900.0,20.8216,20.8379,20.789,20.8053,14900.0
2012-06-25 12:30:00,25.49,25.53,25.49,25.51,7400.0,20.8053,20.8379,20.8053,20.8216,7400.0
2012-06-25 12:35:00,25.52,25.53,25.5,25.52,26800.0,20.8298,20.8379,20.8135,20.8298,26800.0
2012-06-25 12:40:00,25.51,25.6,25.51,25.6,15900.0,20.8216,20.8951,20.8216,20.8951,15900.0
2012-06-25 12:45:00,25.6,25.6,25.5,25.52,34500.0,20.8951,20.8951,20.8135,20.8298,34500.0
2012-06-25 12:50:00,25.52,25.56,25.52,25.55,13400.0,20.8298,20.8624,20.8298,20.8543,13400.0
2012-06-25 12:55:00,25.55,25.58,25.52,25.53,23500.0,20.8543,20.8787,20.8298,20.8379,23500.0
2012-06-25 13:00:00,25.52,25.52,25.45,25.45,15800.0,20.8298,20.8298,20.7726,20.7726,15800.0
2012-06-25 13:05:00,25.46,25.5,25.45,25.48,13500.0,20.7808,20.8135,20.7726,20.7971,13500.0
2012-06-25 13:10:00,25.48,25.5,25.46,25.47,12400.0,20.7971,20.8135,20.7808,20.789,12400.0
2012-06-25 13:15:00,25.48,25.48,25.45,25.46,22100.0,20.7971,20.7971,20.7726,20.7808,22100.0
2012-06-25 13:20:00,25.46,25.5,25.46,25.49,21100.0,20.7808,20.8135,20.7808,20.8053,21100.0
2012-06-25 13:25:00,25.49,25.54,25.49,25.54,13900.0,20.8053,20.8461,20.8053,20.8461,13900.0
2012-06-25 13:30:00,25.53,25.62,25.52,25.57,37900.0,20.8379,20.9114,20.8298,20.8706,37900.0
2012-06-25 13:35:00,25.58,25.6,25.52,25.52,19900.0,20.8787,20.8951,20.8298,20.8298,19900.0
2012-06-25 13:40:00,25.52,25.52,25.44,25.45,19200.0,20.8298,20.8298,20.7645,20.7726,19200.0
2012-06-25 13:45:00,25.45,25.47,25.41,25.41,13100.0,20.7726,20.789,20.74,20.74,13100.0
2012-06-25 13:50:00,25.42,25.45,25.41,25.44,7700.0,20.7482,20.7726,20.74,20.7645,7700.0
2012-06-25 13:55:00,25.45,25.5,25.44,25.5,17200.0,20.7726,20.8135,20.7645,20.8135,17200.0
2012-06-25 14:00:00,25.5,25.53,25.5,25.52,12100.0,20.8135,20.8379,20.8135,20.8298,12100.0
2012-06-25 14:05:00,25.52,25.52,25.46,25.48,19200.0,20.8298,20.8298,20.7808,20.7971,19200.0
2012-06-25 14:10:00,25.49,25.51,25.48,25.49,16000.0,20.8053,20.8216,20.7971,20.8053,16000.0
2012-06-25 14:15:00,25.49,25.51,25.48,25.51,12000.0,20.8053,20.8216,20.7971,20.8216,12000.0
2012-06-25 14:20:00,25.5,25.52,25.49,25.51,18100.0,20.8135,20.8298,20.8053,20.8216,18100.0
2012-06-25 14:25:00,25.5,25.51,25.41,25.42,18500.0,20.8135,20.8216,20.74,20.7482,18500.0
2012-06-25 14:30:00,25.41,25.42,25.38,25.39,11600.0,20.74,20.7482,20.7155,20.7237,11600.0
2012-06-25 14:35:00,25.38,25.43,25.37,25.43,13300.0,20.7155,20.7563,20.7073,20.7563,13300.0
2012-06-25 14:40:00,25.43,25.43,25.38,25.4,13900.0,20.7563,20.7563,20.7155,20.7318,13900.0
2012-06-25 14:45:00,25.39,25.41,25.38,25.39,20100.0,20.7237,20.74,20.7155,20.7237,20100.0
2012-06-25 14:50:00,25.39,25.44,25.38,25.42,25500.0,20.7237,20.7645,20.7155,20.7482,25500.0
2012-06-25 14:55:00,25.43,25.43,25.41,25.42,21600.0,20.7563,20.7563,20.74,20.7482,21600.0
2012-06-25 15:00:00,25.41,25.43,25.4,25.41,16600.0,20.74,20.7563,20.7318,20.74,16600.0
2012-06-25 15:05:00,25.41,25.46,25.4,25.45,50600.0,20.74,20.7808,20.7318,20.7726,50600.0
2012-06-25 15:10:00,25.45,25.48,25.43,25.47,45700.0,20.7726,20.7971,20.7563,20.789,45700.0
2012-06-25 15:15:00,25.47,25.48,25.41,25.45,48800.0,20.789,20.7971,20.74,20.7726,48800.0
2012-06-25 15:20:00,25.45,25.51,25.42,25.5,62500.0,20.7726,20.8216,20.7482,20.8135,62500.0
2012-06-25 15:25:00,25.51,25.55,25.5,25.52,67600.0,20.8216,20.8543,20.8135,20.8298,67600.0
2012-06-25 15:30:00,25.52,25.52,25.46,25.47,62400.0,20.8298,20.8298,20.7808,20.789,62400.0
2012-06-25 15:35:00,25.47,25.58,25.46,25.57,46100.0,20.789,20.8787,20.7808,20.8706,46100.0
2012-06-25 15:40:00,25.58,25.63,25.55,25.55,62200.0,20.8787,20.9196,20.8543,20.8543,62200.0
2012-06-25 15:45:00,25.55,25.58,25.53,25.57,34600.0,20.8543,20.8787,20.8379,20.8706,34600.0
2012-06-25 15:50:00,25.58,25.58,25.45,25.52,171500.0,20.8787,20.8787,20.7726,20.8298,171500.0
2012-06-25 15:55:00,25.52,25.53,25.48,25.49,106600.0,20.8298,20.8379,20.7971,20.8053,106600.0
2012-06-26 09:30:00,25.6,25.71,25.29,25.49,124100.0,20.8951,20.9849,20.642,20.8053,124100.0
2012-06-26 09:35:00,25.46,25.68,25.46,25.51,95800.0,20.7808,20.9604,20.7808,20.8216,95800.0
2012-06-26 09:40:00,25.51,25.65,25.42,25.42,63400.0,20.8216,20.9359,20.7482,20.7482,63400.0
2012-06-26 09:45:00,25.44,25.44,25.21,25.22,86700.0,20.7645,20.7645,20.5768,20.5849,86700.0
2012-06-26 09:50:00,25.23,25.41,25.15,25.38,71400.0,20.5931,20.74,20.5278,20.7155,71400.0
2012-06-26 09:55:00,25.37,25.41,25.36,25.41,19900.0,20.7073,20.74,20.6992,20.74,19900.0
2012-06-26 10:00:00,25.41,25.6,25.38,25.56,63900.0,20.74,20.8951,20.7155,20.8624,63900.0
2012-06-26 10:05:00,25.57,25.7,25.57,25.6,38200.0,20.8706,20.9767,20.8706,20.8951,38200.0
2012-06-26 10:10:00,25.59,25.59,25.32,25.34,47300.0,20.8869,20.8869,20.6665,20.6829,47300.0
2012-06-26 10:15:00,25.34,25.36,25.19,25.19,78300.0,20.6829,20.6992,20.5604,20.5604,78300.0
2012-06-26 10:20:00,25.17,25.28,25.15,25.17,47100.0,20.5441,20.6339,20.5278,20.5441,47100.0
2012-06-26 10:25:00,25.17,25.18,25.0,25.03,129500.0,20.5441,20.5523,20.4053,20.4298,129500.0
2012-06-26 10:30:00,25.03,25.03,24.88,24.93,147800.0,20.4298,20.4298,20.3074,20.3482,147800.0
2012-06-26 10:35:00,24.94,25.04,24.92,25.04,40100.0,20.3564,20.438,20.34,20.438,40100.0
2012-06-26 10:40:00,25.04,25.06,24.87,24.87,87300.0,20.438,20.4543,20.2992,20.2992,87300.0
2012-06-26 10:45:00,24.87,24.91,24.81,24.83,48600.0,20.2992,20.3319,20.2503,20.2666,48600.0
2012-06-26 10:50:00,24.83,25.0,24.82,24.97,47700.0,20.2666,20.4053,20.2584,20.3809,47700.0
2012-06-26 10:55:00,24.99,25.02,24.91,24.91,50900.0,20.3972,20.4217,20.3319,20.3319,50900.0
2012-06-26 11:00:00,24.92,25.0,24.92,24.97,78900.0,20.34,20.4053,20.34,20.3809,78900.0
2012-06-26 11:05:00,24.98,25.0,24.78,24.8,67000.0,20.389,20.4053,20.2258,20.2421,67000.0
2012-06-26 11:10:00,24.79,24.87,24.75,24.86,37100.0,20.2339,20.2992,20.2013,20.2911,37100.0
2012-06-26 11:15:00,24.86,24.86,24.68,24.76,80800.0,20.2911,20.2911,20.1442,20.2095,80800.0
2012-06-26 11:20:00,24.77,24.82,24.74,24.77,49000.0,20.2176,20.2584,20.1931,20.2176,49000.0
2012-06-26 11:25:00,24.77,24.88,24.75,24.86,30300.0,20.2176,20.3074,20.2013,20.2911,30300.0
2012-06-26 11:30:00,24.86,24.92,24.85,24.88,52300.0,20.2911,20.34,20.2829,20.3074,52300.0
2012-06-26 11:35:00,24.88,24.96,24.82,24.85,41400.0,20.3074,20.3727,20.2584,20.2829,41400.0
2012-06-26 11:40:00,24.86,24.86,24.81,24.83,23700.0,20.2911,20.2911,20.2503,20.2666,23700.0
2012-06-26 11:45:00,24.82,24.92,24.82,24.89,19400.0,20.2584,20.34,20.2584,20.3156,19400.0
2012-06-26 11:50:00,24.9,25.0,24.9,24.98,41400.0,20.3237,20.4053,20.3237,20.389,41400.0
2012-06-26 11:55:00,24.98,25.0,24.91,24.96,23300.0,20.389,20.4053,20.3319,20.3727,23300.0
2012-06-26 12:00:00,24.96,25.03,24.96,25.0,35000.0,20.3727,20.4298,20.3727,20.4053,35000.0
2012-06-26 12:05:00,24.99,25.03,24.97,24.99,32500.0,20.3972,20.4298,20.3809,20.3972,32500.0
2012-06-26 12:10:00,25.0,25.03,24.97,24.97,19400.0,20.4053,20.4298,20.3809,20.3809,19400.0
2012-06-26 12:15:00,24.98,25.03,24.98,25.03,12400.0,20.389,20.4298,20.389,20.4298,12400.0
2012-06-26 12:20:00,25.02,25.02,24.97,24.99,14100.0,20.4217,20.4217,20.3809,20.3972,14100.0
2012-06-26 12:25:00,24.99,25.02,24.97,25.02,9000.0,20.3972,20.4217,20.3809,20.4217,9000.0
2012-06-26 12:30:00,25.02,25.03,24.96,24.98,49600.0,20.4217,20.4298,20.3727,20.389,49600.0
2012-06-26 12:35:00,24.98,25.02,24.98,24.99,30800.0,20.389,20.4217,20.389,20.3972,30800.0
2012-06-26 12:40:00,24.99,25.03,24.98,25.01,58100.0,20.3972,20.4298,20.389,20.4135,58100.0
2012-06-26 12:45:00,25.01,25.09,25.0,25.06,46900.0,20.4135,20.4788,20.4053,20.4543,46900.0
2012-06-26 12:50:00,25.08,25.09,25.02,25.05,53900.0,20.4706,20.4788,20.4217,20.4462,53900.0
2012-06-26 12:55:00,25.05,25.08,25.02,25.03,21500.0,20.4462,20.4706,20.4217,20.4298,21500.0
2012-06-26 13:00:00,25.04,25.04,25.01,25.03,25700.0,20.438,20.438,20.4135,20.4298,25700.0
2012-06-26 13:05:00,25.02,25.03,24.94,24.95,38200.0,20.4217,20.4298,20.3564,20.3645,38200.0
2012-06-26 13:10:00,24.95,24.99,24.95,24.95,38400.0,20.3645,20.3972,20.3645,20.3645,38400.0
2012-06-26 13:15:00,24.95,24.98,24.88,24.9,42300.0,20.3645,20.389,20.3074,20.3237,42300.0
2012-06-26 13:20:00,24.91,24.92,24.83,24.84,43100.0,20.3319,20.34,20.2666,20.2748,43100.0
2012-06-26 13:25:00,24.84,24.9,24.83,24.87,33700.0,20.2748,20.3237,20.2666,20.2992,33700.0
2012-06-26 13:30:00,24.86,24.86,24.74,24.83,52600.0,20.2911,20.2911,20.1931,20.2666,52600.0
2012-06-26 13:35:00,24.82,24.86,24.81,24.84,37400.0,20.2584,20.2911,20.2503,20.2748,37400.0
2012-06-26 13:40:00,24.83,24.87,24.81,24.83,20300.0,20.2666,20.2992,20.2503,20.2666,20300.0
2012-06-26 13:45:00,24.84,24.86,24.79,24.85,21400.0,20.2748,20.2911,20.2339,20.2829,21400.0
2012-06-26 13:50:00,24.86,24.87,24.82,24.84,56500.0,20.2911,20.2992,20.2584,20.2748,56500.0
2012-06-26 13:55:00,24.85,24.86,24.82,24.86,17500.0,20.2829,20.2911,20.2584,20.2911,17500.0
2012-06-26 14:00:00,24.85,24.96,24.83,24.9,41200.0,20.2829,20.3727,20.2666,20.3237,41200.0
2012-06-26 14:05:00,24.9,24.93,24.86,24.88,65300.0,20.3237,20.3482,20.2911,20.3074,65300.0
2012-06-26 14:10:00,24.88,24.99,24.87,24.98,70400.0,20.3074,20.3972,20.2992,20.389,70400.0
2012-06-26 14:15:00,24.98,25.08,24.98,25.08,39200.0,20.389,20.4706,20.389,20.4706,39200.0
2012-06-26 14:20:00,25.08,25.12,25.07,25.08,46300.0,20.4706,20.5033,20.4625,20.4706,46300.0
2012-06-26 14:25:00,25.08,25.09,25.02,25.03,24500.0,20.4706,20.4788,20.4217,20.4298,24500.0
2012-06-26 14:30:00,25.02,25.03,24.96,24.99,84600.0,20.4217,20.4298,20.3727,20.3972,84600.0
2012-06-26 14:35:00,24.99,24.99,24.91,24.95,88500.0,20.3972,20.3972,20.3319,20.3645,88500.0
2012-06-26 14:40:00,24.95,24.96,24.83,24.93,92000.0,20.3645,20.3727,20.2666,20.3482,92000.0
2012-06-26 14:45:00,24.93,24.95,24.91,24.94,29100.0,20.3482,20.3645,20.3319,20.3564,29100.0
2012-06-26 14:50:00,24.94,24.95,24.83,24.83,81600.0,20.3564,20.3645,20.2666,20.2666,81600.0
2012-06-26 14:55:00,24.83,24.96,24.83,24.95,28900.0,20.2666,20.3727,20.2666,20.3645,28900.0
2012-06-26 15:00:00,24.94,25.0,24.94,24.96,53300.0,20.3564,20.4053,20.3564,20.3727,53300.0
2012-06-26 15:05:00,24.96,25.04,24.96,25.01,27700.0,20.3727,20.438,20.3727,20.4135,27700.0
2012-06-26 15:10:00,25.02,25.05,24.98,24.99,88000.0,20.4217,20.4462,20.389,20.3972,88000.0
2012-06-26 15:15:00,25.0,25.03,24.96,24.98,74000.0,20.4053,20.4298,20.3727,20.389,74000.0
2012-06-26 15:20:00,24.98,25.04,24.98,25.03,47200.0,20.389,20.438,20.389,20.4298,47200.0
2012-06-26 15:25:00,25.03,25.05,24.98,25.0,111000.0,20.4298,20.4462,20.389,20.4053,111000.0
2012-06-26 15:30:00,25.0,25.02,24.99,25.01,76700.0,20.4053,20.4217,20.3972,20.4135,76700.0
2012-06-26 15:35:00,25.02,25.05,25.0,25.01,136000.0,20.4217,20.4462,20.4053,20.4135,136000.0
2012-06-26 15:40:00,25.01,25.07,25.0,25.06,99500.0,20.4135,20.4625,20.4053,20.4543,99500.0
2012-06-26 15:45:00,25.05,25.08,25.01,25.03,116500.0,20.4462,20.4706,20.4135,20.4298,116500.0
2012-06-26 15:50:00,25.04,25.04,24.99,25.03,169300.0,20.438,20.438,20.3972,20.4298,169300.0
2012-06-26 15:55:00,25.02,25.03,24.98,24.99,200200.0,20.4217,20.4298,20.389,20.3972,200200.0
2012-06-27 09:30:00,25.25,25.44,25.12,25.34,184500.0,20.6094,20.7645,20.5033,20.6829,184500.0
2012-06-27 09:35:00,25.36,25.46,25.27,25.44,100300.0,20.6992,20.7808,20.6257,20.7645,100300.0
2012-06-27 09:40:00,25.43,25.45,25.28,25.29,54500.0,20.7563,20.7726,20.6339,20.642,54500.0
2012-06-27 09:45:00,25.28,25.29,25.06,25.14,49200.0,20.6339,20.642,20.4543,20.5196,49200.0
2012-06-27 09:50:00,25.12,25.2,25.0,25.14,46900.0,20.5033,20.5686,20.4053,20.5196,46900.0
2012-06-27 09:55:00,25.14,25.27,25.08,25.26,48200.0,20.5196,20.6257,20.4706,20.6176,48200.0
2012-06-27 10:00:00,25.27,25.37,25.22,25.32,39400.0,20.6257,20.7073,20.5849,20.6665,39400.0
2012-06-27 10:05:00,25.33,25.46,25.32,25.37,79500.0,20.6747,20.7808,20.6665,20.7073,79500.0
2012-06-27 10:10:00,25.38,25.42,25.35,25.37,36300.0,20.7155,20.7482,20.691,20.7073,36300.0
2012-06-27 10:15:00,25.36,25.39,25.31,25.36,18700.0,20.6992,20.7237,20.6584,20.6992,18700.0
2012-06-27 10:20:00,25.37,25.41,25.31,25.32,22900.0,20.7073,20.74,20.6584,20.6665,22900.0
2012-06-27 10:25:00,25.32,25.38,25.28,25.36,33300.0,20.6665,20.7155,20.6339,20.6992,33300.0
2012-06-27 10:30:00,25.36,25.38,25.24,25.26,52800.0,20.6992,20.7155,20.6012,20.6176,52800.0
2012-06-27 10:35:00,25.27,25.3,25.25,25.27,18000.0,20.6257,20.6502,20.6094,20.6257,18000.0
2012-06-27 10:40:00,25.28,25.31,25.22,25.3,17900.0,20.6339,20.6584,20.5849,20.6502,17900.0
2012-06-27 10:45:00,25.29,25.3,25.22,25.27,58300.0,20.642,20.6502,20.5849,20.6257,58300.0
2012-06-27 10:50:00,25.28,25.35,25.25,25.35,79800.0,20.6339,20.691,20.6094,20.691,79800.0
2012-06-27 10:55:00,25.35,25.5,25.31,25.49,35000.0,20.691,20.8135,20.6584,20.8053,35000.0
2012-06-27 11:00:00,25.5,25.61,25.5,25.55,79000.0,20.8135,20.9032,20.8135,20.8543,79000.0
2012-06-27 11:05:00,25.55,25.6,25.55,25.6,22000.0,20.8543,20.8951,20.8543,20.8951,22000.0
2012-06-27 11:10:00,25.6,25.6,25.45,25.45,36400.0,20.8951,20.8951,20.7726,20.7726,36400.0
2012-06-27 11:15:00,25.45,25.6,25.45,25.59,34100.0,20.7726,20.8951,20.7726,20.8869,34100.0
2012-06-27 11:20:00,25.59,25.59,25.54,25.57,18600.0,20.8869,20.8869,20.8461,20.8706,18600.0
2012-06-27 11:25:00,25.56,25.56,25.5,25.54,12100.0,20.8624,20.8624,20.8135,20.8461,12100.0
2012-06-27 11:30:00,25.54,25.58,25.53,25.57,17300.0,20.8461,20.8787,20.8379,20.8706,17300.0
2012-06-27 11:35:00,25.55,25.6,25.51,25.58,42000.0,20.8543,20.8951,20.8216,20.8787,42000.0
2012-06-27 11:40:00,25.59,25.63,25.56,25.62,50800.0,20.8869,20.9196,20.8624,20.9114,50800.0
2012-06-27 11:45:00,25.62,25.63,25.55,25.57,19000.0,20.9114,20.9196,20.8543,20.8706,19000.0
2012-06-27 11:50:00,25.57,25.59,25.5,25.53,17600.0,20.8706,20.8869,20.8135,20.8379,17600.0
2012-06-27 11:55:00,25.53,25.6,25.53,25.6,25000.0,20.8379,20.8951,20.8379,20.8951,25000.0
2012-06-27 12:00:00,25.59,25.62,25.56,25.62,24200.0,20.8869,20.9114,20.8624,20.9114,24200.0
2012-06-27 12:05:00,25.62,25.67,25.6,25.62,32700.0,20.9114,20.9522,20.8951,20.9114,32700.0
2012-06-27 12:10:00,25.62,25.68,25.62,25.64,17900.0,20.9114,20.9604,20.9114,20.9277,17900.0
2012-06-27 12:15:00,25.64,25.67,25.61,25.64,23000.0,20.9277,20.9522,20.9032,20.9277,23000.0
2012-06-27 12:20:00,25.64,25.68,25.64,25.68,9100.0,20.9277,20.9604,20.9277,20.9604,9100.0
2012-06-27 12:25:00,25.67,25.7,25.64,25.66,24100.0,20.9522,20.9767,20.9277,20.944,24100.0
2012-06-27 12:30:00,25.65,25.66,25.6,25.63,21700.0,20.9359,20.944,20.8951,20.9196,21700.0
2012-06-27 12:35:00,25.63,25.66,25.63,25.64,14700.0,20.9196,20.944,20.9196,20.9277,14700.0
2012-06-27 12:40:00,25.64,25.69,25.64,25.69,26200.0,20.9277,20.9685,20.9277,20.9685,26200.0
2012-06-27 12:45:00,25.7,25.71,25.64,25.65,30900.0,20.9767,20.9849,20.9277,20.9359,30900.0
2012-06-27 12:50:00,25.66,25.71,25.65,25.68,16500.0,20.944,20.9849,20.9359,20.9604,16500.0
2012-06-27 12:55:00,25.67,25.67,25.6,25.61,19700.0,20.9522,20.9522,20.8951,20.9032,19700.0
2012-06-27 13:00:00,25.62,25.64,25.6,25.62,26400.0,20.9114,20.9277,20.8951,20.9114,26400.0
2012-06-27 13:05:00,25.6,25.65,25.59,25.64,17300.0,20.8951,20.9359,20.8869,20.9277,17300.0
2012-06-27 13:10:00,25.64,25.69,25.64,25.68,19200.0,20.9277,20.9685,20.9277,20.9604,19200.0
2012-06-27 13:15:00,25.67,25.68,25.61,25.63,57300.0,20.9522,20.9604,20.9032,20.9196,57300.0
2012-06-27 13:20:00,25.63,25.65,25.6,25.62,13400.0,20.9196,20.9359,20.8951,20.9114,13400.0
2012-06-27 13:25:00,25.61,25.63,25.58,25.58,14200.0,20.9032,20.9196,20.8787,20.8787,14200.0
2012-06-27 13:30:00,25.58,25.59,25.52,25.56,16700.0,20.8787,20.8869,20.8298,20.8624,16700.0
2012-06-27 13:35:00,25.56,25.61,25.53,25.61,46000.0,20.8624,20.9032,20.8379,20.9032,46000.0
2012-06-27 13:40:00,25.6,25.61,25.55,25.59,36700.0,20.8951,20.9032,20.8543,20.8869,36700.0
2012-06-27 13:45:00,25.58,25.59,25.54,25.57,27100.0,20.8787,20.8869,20.8461,20.8706,27100.0
2012-06-27 13:50:00,25.58,25.59,25.51,25.51,24700.0,20.8787,20.8869,20.8216,20.8216,24700.0
2012-06-27 13:55:00,25.51,25.59,25.51,25.59,37300.0,20.8216,20.8869,20.8216,20.8869,37300.0
2012-06-27 14:00:00,25.57,25.59,25.53,25.54,24300.0,20.8706,20.8869,20.8379,20.8461,24300.0
2012-06-27 14:05:00,25.54,25.54,25.45,25.47,22100.0,20.8461,20.8461,20.7726,20.789,22100.0
2012-06-27 14:10:00,25.48,25.5,25.43,25.45,25500.0,20.7971,20.8135,20.7563,20.7726,25500.0
2012-06-27 14:15:00,25.46,25.51,25.46,25.5,36400.0,20.7808,20.8216,20.7808,20.8135,36400.0
2012-06-27 14:20:00,25.5,25.59,25.49,25.58,37100.0,20.8135,20.8869,20.8053,20.8787,37100.0
2012-06-27 14:25:00,25.58,25.58,25.49,25.49,24700.0,20.8787,20.8787,20.8053,20.8053,24700.0
2012-06-27 14:30:00,25.49,25.56,25.47,25.55,26800.0,20.8053,20.8624,20.789,20.8543,26800.0
2012-06-27 14:35:00,25.55,25.6,25.54,25.55,16800.0,20.8543,20.8951,20.8461,20.8543,16800.0
2012-06-27 14:40:00,25.54,25.59,25.54,25.59,17800.0,20.8461,20.8869,20.8461,20.8869,17800.0
2012-06-27 14:45:00,25.59,25.61,25.57,25.57,43400.0,20.8869,20.9032,20.8706,20.8706,43400.0
2012-06-27 14:50:00,25.56,25.61,25.56,25.59,26000.0,20.8624,20.9032,20.8624,20.8869,26000.0
2012-06-27 14:55:00,25.59,25.61,25.58,25.6,35200.0,20.8869,20.9032,20.8787,20.8951,35200.0
2012-06-27 15:00:00,25.59,25.6,25.58,25.58,36600.0,20.8869,20.8951,20.8787,20.8787,36600.0
2012-06-27 15:05:00,25.58,25.61,25.58,25.6,55100.0,20.8787,20.9032,20.8787,20.8951,55100.0
2012-06-27 15:10:00,25.6,25.65,25.6,25.64,79200.0,20.8951,20.9359,20.8951,20.9277,79200.0
2012-06-27 15:15:00,25.65,25.68,25.64,25.68,32000.0,20.9359,20.9604,20.9277,20.9604,32000.0
2012-06-27 15:20:00,25.68,25.73,25.67,25.72,46100.0,20.9604,21.0012,20.9522,20.993,46100.0
2012-06-27 15:25:00,25.72,25.79,25.71,25.79,86900.0,20.993,21.0502,20.9849,21.0502,86900.0
2012-06-27 15:30:00,25.78,25.8,25.76,25.8,37400.0,21.042,21.0583,21.0257,21.0583,37400.0
2012-06-27 15:35:00,25.8,25.85,25.79,25.83,65400.0,21.0583,21.0991,21.0502,21.0828,65400.0
2012-06-27 15:40:00,25.83,25.91,25.83,25.86,97000.0,21.0828,21.1481,21.0828,21.1073,97000.0
2012-06-27 15:45:00,25.85,25.86,25.73,25.74,80400.0,21.0991,21.1073,21.0012,21.0093,80400.0
2012-06-27 15:50:00,25.74,25.77,25.71,25.74,73200.0,21.0093,21.0338,20.9849,21.0093,73200.0
2012-06-27 15:55:00,25.73,25.76,25.72,25.76,69200.0,21.0012,21.0257,20.993,21.0257,69200.0
2012-06-28 09:30:00,25.5,25.57,25.27,25.36,80800.0,20.8135,20.8706,20.6257,20.6992,80800.0
2012-06-28 09:35:00,25.39,25.5,25.35,25.38,51300.0,20.7237,20.8135,20.691,20.7155,51300.0
2012-06-28 09:40:00,25.39,25.53,25.35,25.51,37500.0,20.7237,20.8379,20.691,20.8216,37500.0
2012-06-28 09:45:00,25.5,25.65,25.48,25.55,43100.0,20.8135,20.9359,20.7971,20.8543,43100.0
2012-06-28 09:50:00,25.55,25.88,25.53,25.85,43100.0,20.8543,21.1236,20.8379,21.0991,43100.0
2012-06-28 09:55:00,25.87,25.94,25.84,25.93,88500.0,21.1155,21.1726,21.091,21.1644,88500.0
2012-06-28 10:00:00,25.92,25.94,25.85,25.88,106300.0,21.1563,21.1726,21.0991,21.1236,106300.0
2012-06-28 10:05:00,25.87,25.93,25.69,25.78,43000.0,21.1155,21.1644,20.9685,21.042,43000.0
2012-06-28 10:10:00,25.79,25.85,25.66,25.66,32900.0,21.0502,21.0991,20.944,20.944,32900.0
2012-06-28 10:15:00,25.67,25.83,25.62,25.82,26800.0,20.9522,21.0828,20.9114,21.0746,26800.0
2012-06-28 10:20:00,25.83,25.88,25.81,25.87,21500.0,21.0828,21.1236,21.0665,21.1155,21500.0
2012-06-28 10:25:00,25.86,25.86,25.61,25.61,30100.0,21.1073,21.1073,20.9032,20.9032,30100.0
2012-06-28 10:30:00,25.6,25.6,25.46,25.5,35900.0,20.8951,20.8951,20.7808,20.8135,35900.0
2012-06-28 10:35:00,25.5,25.5,25.29,25.35,84900.0,20.8135,20.8135,20.642,20.691,84900.0
2012-06-28 10:40:00,25.35,25.4,25.35,25.36,47100.0,20.691,20.7318,20.691,20.6992,47100.0
2012-06-28 10:45:00,25.36,25.37,25.3,25.33,47600.0,20.6992,20.7073,20.6502,20.6747,47600.0
2012-06-28 10:50:00,25.32,25.38,25.3,25.35,35700.0,20.6665,20.7155,20.6502,20.691,35700.0
2012-06-28 10:55:00,25.36,25.46,25.34,25.45,35200.0,20.6992,20.7808,20.6829,20.7726,35200.0
2012-06-28 11:00:00,25.45,25.48,25.43,25.45,19100.0,20.7726,20.7971,20.7563,20.7726,19100.0
2012-06-28 11:05:00,25.44,25.51,25.42,25.51,37000.0,20.7645,20.8216,20.7482,20.8216,37000.0
2012-06-28 11:10:00,25.51,25.58,25.48,25.55,61000.0,20.8216,20.8787,20.7971,20.8543,61000.0
2012-06-28 11:15:00,25.55,25.63,25.53,25.61,25800.0,20.8543,20.9196,20.8379,20.9032,25800.0
2012-06-28 11:20:00,25.61,25.68,25.61,25.68,21100.0,20.9032,20.9604,20.9032,20.9604,21100.0
2012-06-28 11:25:00,25.68,25.71,25.65,25.7,29100.0,20.9604,20.9849,20.9359,20.9767,29100.0
2012-06-28 11:30:00,25.69,25.76,25.68,25.68,33800.0,20.9685,21.0257,20.9604,20.9604,33800.0
2012-06-28 11:35:00,25.69,25.75,25.65,25.66,37000.0,20.9685,21.0175,20.9359,20.944,37000.0
2012-06-28 11:40:00,25.66,25.67,25.56,25.57,23000.0,20.944,20.9522,20.8624,20.8706,23000.0
2012-06-28 11:45:00,25.57,25.6,25.57,25.57,17300.0,20.8706,20.8951,20.8706,20.8706,17300.0
2012-06-28 11:50:00,25.56,25.58,25.53,25.53,19600.0,20.8624,20.8787,20.8379,20.8379,19600.0
2012-06-28 11:55:00,25.53,25.54,25.46,25.5,47900.0,20.8379,20.8461,20.7808,20.8135,47900.0
2012-06-28 12:00:00,25.49,25.5,25.44,25.45,45700.0,20.8053,20.8135,20.7645,20.7726,45700.0
2012-06-28 12:05:00,25.45,25.5,25.44,25.5,37400.0,20.7726,20.8135,20.7645,20.8135,37400.0
2012-06-28 12:10:00,25.51,25.52,25.49,25.52,26800.0,20.8216,20.8298,20.8053,20.8298,26800.0
2012-06-28 12:15:00,25.52,25.52,25.45,25.48,29300.0,20.8298,20.8298,20.7726,20.7971,29300.0
2012-06-28 12:20:00,25.47,25.49,25.4,25.42,37600.0,20.789,20.8053,20.7318,20.7482,37600.0
2012-06-28 12:25:00,25.41,25.47,25.39,25.46,32600.0,20.74,20.789,20.7237,20.7808,32600.0
2012-06-28 12:30:00,25.45,25.46,25.35,25.35,26800.0,20.7726,20.7808,20.691,20.691,26800.0
2012-06-28 12:35:00,25.35,25.38,25.32,25.35,34200.0,20.691,20.7155,20.6665,20.691,34200.0
2012-06-28 12:40:00,25.35,25.35,25.32,25.34,35700.0,20.691,20.691,20.6665,20.6829,35700.0
2012-06-28 12:45:00,25.33,25.35,25.3,25.33,50400.0,20.6747,20.691,20.6502,20.6747,50400.0
2012-06-28 12:50:00,25.34,25.42,25.33,25.42,16900.0,20.6829,20.7482,20.6747,20.7482,16900.0
2012-06-28 12:55:00,25.4,25.44,25.39,25.43,18200.0,20.7318,20.7645,20.7237,20.7563,18200.0
2012-06-28 13:00:00,25.43,25.45,25.36,25.44,38400.0,20.7563,20.7726,20.6992,20.7645,38400.0
2012-06-28 13:05:00,25.43,25.49,25.41,25.46,15500.0,20.7563,20.8053,20.74,20.7808,15500.0
2012-06-28 13:10:00,25.46,25.5,25.45,25.46,9300.0,20.7808,20.8135,20.7726,20.7808,9300.0
2012-06-28 13:15:00,25.47,25.48,25.44,25.47,21900.0,20.789,20.7971,20.7645,20.789,21900.0
2012-06-28 13:20:00,25.46,25.5,25.43,25.46,21500.0,20.7808,20.8135,20.7563,20.7808,21500.0
2012-06-28 13:25:00,25.45,25.52,25.45,25.5,15100.0,20.7726,20.8298,20.7726,20.8135,15100.0
2012-06-28 13:30:00,25.5,25.5,25.44,25.48,21800.0,20.8135,20.8135,20.7645,20.7971,21800.0
2012-06-28 13:35:00,25.48,25.48,25.42,25.43,11900.0,20.7971,20.7971,20.7482,20.7563,11900.0
2012-06-28 13:40:00,25.43,25.47,25.4,25.47,24200.0,20.7563,20.789,20.7318,20.789,24200.0
2012-06-28 13:45:00,25.47,25.49,25.44,25.46,11300.0,20.789,20.8053,20.7645,20.7808,11300.0
2012-06-28 13:50:00,25.44,25.46,25.4,25.4,15000.0,20.7645,20.7808,20.7318,20.7318,15000.0
2012-06-28 13:55:00,25.4,25.5,25.4,25.48,19000.0,20.7318,20.8135,20.7318,20.7971,19000.0
2012-06-28 14:00:00,25.49,25.5,25.41,25.43,19000.0,20.8053,20.8135,20.74,20.7563,19000.0
2012-06-28 14:05:00,25.44,25.44,25.33,25.35,35000.0,20.7645,20.7645,20.6747,20.691,35000.0
2012-06-28 14:10:00,25.35,25.36,25.31,25.33,48400.0,20.691,20.6992,20.6584,20.6747,48400.0
2012-06-28 14:15:00,25.33,25.37,25.3,25.36,58700.0,20.6747,20.7073,20.6502,20.6992,58700.0
2012-06-28 14:20:00,25.36,25.37,25.25,25.27,91000.0,20.6992,20.7073,20.6094,20.6257,91000.0
2012-06-28 14:25:00,25.27,25.31,25.26,25.29,32200.0,20.6257,20.6584,20.6176,20.642,32200.0
2012-06-28 14:30:00,25.28,25.28,25.24,25.27,40600.0,20.6339,20.6339,20.6012,20.6257,40600.0
2012-06-28 14:35:00,25.28,25.3,25.2,25.2,61200.0,20.6339,20.6502,20.5686,20.5686,61200.0
2012-06-28 14:40:00,25.2,25.34,25.2,25.34,22000.0,20.5686,20.6829,20.5686,20.6829,22000.0
2012-06-28 14:45:00,25.33,25.38,25.33,25.34,20700.0,20.6747,20.7155,20.6747,20.6829,20700.0
2012-06-28 14:50:00,25.35,25.39,25.34,25.38,21500.0,20.691,20.7237,20.6829,20.7155,21500.0
2012-06-28 14:55:00,25.4,25.45,25.39,25.43,31600.0,20.7318,20.7726,20.7237,20.7563,31600.0
2012-06-28 15:00:00,25.41,25.47,25.41,25.43,31700.0,20.74,20.789,20.74,20.7563,31700.0
2012-06-28 15:05:00,25.43,25.5,25.43,25.46,59000.0,20.7563,20.8135,20.7563,20.7808,59000.0
2012-06-28 15:10:00,25.45,25.46,25.39,25.4,23000.0,20.7726,20.7808,20.7237,20.7318,23000.0
2012-06-28 15:15:00,25.4,25.41,25.37,25.39,16900.0,20.7318,20.74,20.7073,20.7237,16900.0
2012-06-28 15:20:00,25.39,25.47,25.39,25.44,48200.0,20.7237,20.789,20.7237,20.7645,48200.0
2012-06-28 15:25:00,25.44,25.48,25.41,25.47,44600.0,20.7645,20.7971,20.74,20.789,44600.0
2012-06-28 15:30:00,25.48,25.69,25.46,25.62,82900.0,20.7971,20.9685,20.7808,20.9114,82900.0
2012-06-28 15:35:00,25.63,25.78,25.62,25.74,70900.0,20.9196,21.042,20.9114,21.0093,70900.0
2012-06-28 15:40:00,25.75,25.79,25.65,25.7,70100.0,21.0175,21.0502,20.9359,20.9767,70100.0
2012-06-28 15:45:00,25.7,25.77,25.67,25.76,82600.0,20.9767,21.0338,20.9522,21.0257,82600.0
2012-06-28 15:50:00,25.76,25.8,25.71,25.74,96600.0,21.0257,21.0583,20.9849,21.0093,96600.0
2012-06-28 15:55:00,25.75,25.81,25.74,25.78,116500.0,21.0175,21.0665,21.0093,21.042,116500.0
2012-06-29 09:30:00,26.54,26.98,26.51,26.85,119600.0,21.6623,22.0214,21.6378,21.9153,119600.0
2012-06-29 09:35:00,26.84,26.87,26.67,26.75,49200.0,21.9072,21.9317,21.7684,21.8337,49200.0
2012-06-29 09:40:00,26.74,26.74,26.55,26.65,72700.0,21.8256,21.8256,21.6705,21.7521,72700.0
2012-06-29 09:45:00,26.66,26.76,26.5,26.5,54800.0,21.7603,21.8419,21.6297,21.6297,54800.0
2012-06-29 09:50:00,26.49,26.53,26.44,26.53,37800.0,21.6215,21.6542,21.5807,21.6542,37800.0
2012-06-29 09:55:00,26.52,26.64,26.43,26.63,64700.0,21.646,21.7439,21.5725,21.7358,64700.0
2012-06-29 10:00:00,26.64,26.83,26.63,26.82,75900.0,21.7439,21.899,21.7358,21.8909,75900.0
2012-06-29 10:05:00,26.82,26.82,26.7,26.72,58000.0,21.8909,21.8909,21.7929,21.8092,58000.0
2012-06-29 10:10:00,26.73,26.83,26.71,26.72,63100.0,21.8174,21.899,21.8011,21.8092,63100.0
2012-06-29 10:15:00,26.72,26.77,26.71,26.76,50000.0,21.8092,21.85,21.8011,21.8419,50000.0
2012-06-29 10:20:00,26.76,26.77,26.67,26.69,53400.0,21.8419,21.85,21.7684,21.7847,53400.0
2012-06-29 10:25:00,26.71,26.76,26.68,26.71,25900.0,21.8011,21.8419,21.7766,21.8011,25900.0
2012-06-29 10:30:00,26.71,26.83,26.71,26.82,30600.0,21.8011,21.899,21.8011,21.8909,30600.0
2012-06-29 10:35:00,26.82,26.82,26.75,26.79,28900.0,21.8909,21.8909,21.8337,21.8664,28900.0
2012-06-29 10:40:00,26.8,26.86,26.78,26.86,38500.0,21.8745,21.9235,21.8582,21.9235,38500.0
2012-06-29 10:45:00,26.86,26.9,26.85,26.88,38800.0,21.9235,21.9562,21.9153,21.9398,38800.0
2012-06-29 10:50:00,26.88,26.89,26.82,26.86,45800.0,21.9398,21.948,21.8909,21.9235,45800.0
2012-06-29 10:55:00,26.85,26.86,26.82,26.86,46600.0,21.9153,21.9235,21.8909,21.9235,46600.0
2012-06-29 11:00:00,26.85,26.86,26.83,26.86,24400.0,21.9153,21.9235,21.899,21.9235,24400.0
2012-06-29 11:05:00,26.85,26.92,26.85,26.9,53100.0,21.9153,21.9725,21.9153,21.9562,53100.0
2012-06-29 11:10:00,26.91,26.95,26.88,26.9,27500.0,21.9643,21.997,21.9398,21.9562,27500.0
2012-06-29 11:15:00,26.89,26.98,26.89,26.98,45200.0,21.948,22.0214,21.948,22.0214,45200.0
2012-06-29 11:20:00,26.97,27.0,26.95,26.97,25600.0,22.0133,22.0378,21.997,22.0133,25600.0
2012-06-29 11:25:00,26.97,26.99,26.95,26.99,15300.0,22.0133,22.0296,21.997,22.0296,15300.0
2012-06-29 11:30:00,26.99,27.0,26.94,27.0,32800.0,22.0296,22.0378,21.9888,22.0378,32800.0
2012-06-29 11:35:00,27.0,27.04,26.97,27.01,25000.0,22.0378,22.0704,22.0133,22.0459,25000.0
2012-06-29 11:40:00,27.01,27.04,26.96,26.99,25900.0,22.0459,22.0704,22.0051,22.0296,25900.0
2012-06-29 11:45:00,26.98,27.0,26.95,26.95,18800.0,22.0214,22.0378,21.997,21.997,18800.0
2012-06-29 11:50:00,26.95,26.97,26.94,26.96,10700.0,21.997,22.0133,21.9888,22.0051,10700.0
2012-06-29 11:55:00,26.96,26.98,26.95,26.96,21900.0,22.0051,22.0214,21.997,22.0051,21900.0
2012-06-29 12:00:00,26.96,26.97,26.95,26.96,22700.0,22.0051,22.0133,21.997,22.0051,22700.0
2012-06-29 12:05:00,26.97,26.98,26.95,26.95,15200.0,22.0133,22.0214,21.997,21.997,15200.0
2012-06-29 12:10:00,26.96,26.98,26.93,26.93,23100.0,22.0051,22.0214,21.9806,21.9806,23100.0
2012-06-29 12:15:00,26.93,26.97,26.93,26.97,14900.0,21.9806,22.0133,21.9806,22.0133,14900.0
2012-06-29 12:20:00,26.97,26.99,26.95,26.97,17600.0,22.0133,22.0296,21.997,22.0133,17600.0
2012-06-29 12:25:00,26.97,27.08,26.93,27.08,165100.0,22.0133,22.1031,21.9806,22.1031,165100.0
2012-06-29 12:30:00,27.09,27.09,27.0,27.01,18200.0,22.1112,22.1112,22.0378,22.0459,18200.0
2012-06-29 12:35:00,27.01,27.04,26.98,26.98,19500.0,22.0459,22.0704,22.0214,22.0214,19500.0
2012-06-29 12:40:00,26.98,26.98,26.95,26.96,14600.0,22.0214,22.0214,21.997,22.0051,14600.0
2012-06-29 12:45:00,26.97,27.04,26.95,26.95,55600.0,22.0133,22.0704,21.997,21.997,55600.0
2012-06-29 12:50:00,26.95,26.99,26.94,26.98,10600.0,21.997,22.0296,21.9888,22.0214,10600.0
2012-06-29 12:55:00,26.98,27.0,26.95,26.99,28900.0,22.0214,22.0378,21.997,22.0296,28900.0
2012-06-29 13:00:00,26.98,26.99,26.96,26.98,27400.0,22.0214,22.0296,22.0051,22.0214,27400.0
2012-06-29 13:05:00,26.98,27.0,26.95,26.95,12000.0,22.0214,22.0378,21.997,21.997,12000.0
2012-06-29 13:10:00,26.95,26.96,26.9,26.95,36700.0,21.997,22.0051,21.9562,21.997,36700.0
2012-06-29 13:15:00,26.94,26.96,26.94,26.95,13900.0,21.9888,22.0051,21.9888,21.997,13900.0
2012-06-29 13:20:00,26.96,27.05,26.96,27.05,53600.0,22.0051,22.0786,22.0051,22.0786,53600.0
2012-06-29 13:25:00,27.05,27.05,27.0,27.01,19500.0,22.0786,22.0786,22.0378,22.0459,19500.0
2012-06-29 13:30:00,27.01,27.05,27.01,27.02,13300.0,22.0459,22.0786,22.0459,22.0541,13300.0
2012-06-29 13:35:00,27.02,27.05,27.02,27.03,11900.0,22.0541,22.0786,22.0541,22.0623,11900.0
2012-06-29 13:40:00,27.04,27.05,27.03,27.05,15200.0,22.0704,22.0786,22.0623,22.0786,15200.0
2012-06-29 13:45:00,27.05,27.05,27.04,27.05,8300.0,22.0786,22.0786,22.0704,22.0786,8300.0
2012-06-29 13:50:00,27.05,27.05,26.99,26.99,19800.0,22.0786,22.0786,22.0296,22.0296,19800.0
2012-06-29 13:55:00,26.99,27.15,26.98,27.13,148700.0,22.0296,22.1602,22.0214,22.1439,148700.0
2012-06-29 14:00:00,27.13,27.17,27.12,27.16,27000.0,22.1439,22.1765,22.1357,22.1684,27000.0
2012-06-29 14:05:00,27.15,27.17,27.15,27.15,25700.0,22.1602,22.1765,22.1602,22.1602,25700.0
2012-06-29 14:10:00,27.15,27.18,27.15,27.17,20800.0,22.1602,22.1847,22.1602,22.1765,20800.0
2012-06-29 14:15:00,27.17,27.25,27.17,27.24,49700.0,22.1765,22.2418,22.1765,22.2337,49700.0
2012-06-29 14:20:00,27.24,27.24,27.2,27.23,16500.0,22.2337,22.2337,22.201,22.2255,16500.0
2012-06-29 14:25:00,27.23,27.34,27.22,27.34,68500.0,22.2255,22.3153,22.2173,22.3153,68500.0
2012-06-29 14:30:00,27.32,27.32,27.28,27.29,33000.0,22.299,22.299,22.2663,22.2745,33000.0
2012-06-29 14:35:00,27.3,27.33,27.3,27.31,30200.0,22.2826,22.3071,22.2826,22.2908,30200.0
2012-06-29 14:40:00,27.31,27.32,27.3,27.3,14600.0,22.2908,22.299,22.2826,22.2826,14600.0
2012-06-29 14:45:00,27.3,27.34,27.28,27.33,31000.0,22.2826,22.3153,22.2663,22.3071,31000.0
2012-06-29 14:50:00,27.33,27.35,27.32,27.34,42100.0,22.3071,22.3234,22.299,22.3153,42100.0
2012-06-29 14:55:00,27.35,27.4,27.33,27.39,47900.0,22.3234,22.3643,22.3071,22.3561,47900.0
2012-06-29 15:00:00,27.38,27.38,27.31,27.32,45800.0,22.3479,22.3479,22.2908,22.299,45800.0
2012-06-29 15:05:00,27.33,27.34,27.33,27.34,17100.0,22.3071,22.3153,22.3071,22.3153,17100.0
2012-06-29 15:10:00,27.34,27.34,27.28,27.29,43400.0,22.3153,22.3153,22.2663,22.2745,43400.0
2012-06-29 15:15:00,27.29,27.3,27.28,27.28,38300.0,22.2745,22.2826,22.2663,22.2663,38300.0
2012-06-29 15:20:00,27.28,27.29,27.22,27.26,73900.0,22.2663,22.2745,22.2173,22.25,73900.0
2012-06-29 15:25:00,27.26,27.28,27.24,27.26,47500.0,22.25,22.2663,22.2337,22.25,47500.0
2012-06-29 15:30:00,27.26,27.27,27.24,27.24,48800.0,22.25,22.2582,22.2337,22.2337,48800.0
2012-06-29 15:35:00,27.24,27.3,27.23,27.28,100500.0,22.2337,22.2826,22.2255,22.2663,100500.0
2012-06-29 15:40:00,27.28,27.3,27.25,27.26,87000.0,22.2663,22.2826,22.2418,22.25,87000.0
2012-06-29 15:45:00,27.27,27.34,27.25,27.34,85300.0,22.2582,22.3153,22.2418,22.3153,85300.0
2012-06-29 15:50:00,27.34,27.35,27.31,27.34,114000.0,22.3153,22.3234,22.2908,22.3153,114000.0
2012-06-29 15:55:00,27.34,27.38,27.31,27.38,173400.0,22.3153,22.3479,22.2908,22.3479,173400.0
2012-07-02 09:30:00,27.21,27.25,26.93,27.1,69500.0,22.2092,22.2418,21.9806,22.1194,69500.0
2012-07-02 09:35:00,27.1,27.22,26.99,27.06,27000.0,22.1194,22.2173,22.0296,22.0867,27000.0
2012-07-02 09:40:00,27.06,27.11,27.03,27.1,19800.0,22.0867,22.1276,22.0623,22.1194,19800.0
2012-07-02 09:45:00,27.1,27.25,27.06,27.23,33200.0,22.1194,22.2418,22.0867,22.2255,33200.0
2012-07-02 09:50:00,27.23,27.25,27.03,27.04,32400.0,22.2255,22.2418,22.0623,22.0704,32400.0
2012-07-02 09:55:00,27.05,27.05,27.01,27.03,42900.0,22.0786,22.0786,22.0459,22.0623,42900.0
2012-07-02 10:00:00,27.02,27.04,26.7,26.82,74500.0,22.0541,22.0704,21.7929,21.8909,74500.0
2012-07-02 10:05:00,26.82,26.83,26.72,26.73,36500.0,21.8909,21.899,21.8092,21.8174,36500.0
2012-07-02 10:10:00,26.73,26.96,26.72,26.93,26900.0,21.8174,22.0051,21.8092,21.9806,26900.0
2012-07-02 10:15:00,26.95,27.04,26.93,27.03,17000.0,21.997,22.0704,21.9806,22.0623,17000.0
2012-07-02 10:20:00,27.04,27.19,27.03,27.08,22400.0,22.0704,22.1929,22.0623,22.1031,22400.0
2012-07-02 10:25:00,27.08,27.08,26.99,27.0,20500.0,22.1031,22.1031,22.0296,22.0378,20500.0
2012-07-02 10:30:00,27.0,27.04,26.98,27.0,22800.0,22.0378,22.0704,22.0214,22.0378,22800.0
2012-07-02 10:35:00,26.99,26.99,26.95,26.98,23600.0,22.0296,22.0296,21.997,22.0214,23600.0
2012-07-02 10:40:00,26.98,27.03,26.94,26.95,32700.0,22.0214,22.0623,21.9888,21.997,32700.0
2012-07-02 10:45:00,26.95,27.08,26.95,27.07,17900.0,21.997,22.1031,21.997,22.0949,17900.0
2012-07-02 10:50:00,27.07,27.1,27.02,27.1,10500.0,22.0949,22.1194,22.0541,22.1194,10500.0
2012-07-02 10:55:00,27.1,27.1,27.01,27.02,7400.0,22.1194,22.1194,22.0459,22.0541,7400.0
2012-07-02 11:00:00,27.03,27.03,26.96,26.97,15900.0,22.0623,22.0623,22.0051,22.0133,15900.0
2012-07-02 11:05:00,26.97,27.0,26.95,26.96,8300.0,22.0133,22.0378,21.997,22.0051,8300.0
2012-07-02 11:10:00,26.95,26.96,26.84,26.88,27900.0,21.997,22.0051,21.9072,21.9398,27900.0
2012-07-02 11:15:00,26.89,26.92,26.86,26.9,13300.0,21.948,21.9725,21.9235,21.9562,13300.0
2012-07-02 11:20:00,26.9,26.96,26.88,26.93,15500.0,21.9562,22.0051,21.9398,21.9806,15500.0
2012-07-02 11:25:00,26.93,26.99,26.92,26.99,29400.0,21.9806,22.0296,21.9725,22.0296,29400.0
2012-07-02 11:30:00,27.0,27.04,27.0,27.03,16000.0,22.0378,22.0704,22.0378,22.0623,16000.0
2012-07-02 11:35:00,27.04,27.16,27.03,27.12,46400.0,22.0704,22.1684,22.0623,22.1357,46400.0
2012-07-02 11:40:00,27.11,27.15,27.07,27.13,29500.0,22.1276,22.1602,22.0949,22.1439,29500.0
2012-07-02 11:45:00,27.12,27.16,27.12,27.15,29300.0,22.1357,22.1684,22.1357,22.1602,29300.0
2012-07-02 11:50:00,27.15,27.21,27.15,27.19,31300.0,22.1602,22.2092,22.1602,22.1929,31300.0
2012-07-02 11:55:00,27.2,27.23,27.19,27.2,25000.0,22.201,22.2255,22.1929,22.201,25000.0
2012-07-02 12:00:00,27.2,27.21,27.16,27.17,18000.0,22.201,22.2092,22.1684,22.1765,18000.0
2012-07-02 12:05:00,27.17,27.18,27.16,27.17,29200.0,22.1765,22.1847,22.1684,22.1765,29200.0
2012-07-02 12:10:00,27.16,27.24,27.15,27.24,19600.0,22.1684,22.2337,22.1602,22.2337,19600.0
2012-07-02 12:15:00,27.23,27.24,27.22,27.23,15200.0,22.2255,22.2337,22.2173,22.2255,15200.0
2012-07-02 12:20:00,27.24,27.24,27.19,27.24,16700.0,22.2337,22.2337,22.1929,22.2337,16700.0
2012-07-02 12:25:00,27.24,27.25,27.19,27.24,19400.0,22.2337,22.2418,22.1929,22.2337,19400.0
2012-07-02 12:30:00,27.25,27.27,27.21,27.23,49600.0,22.2418,22.2582,22.2092,22.2255,49600.0
2012-07-02 12:35:00,27.23,27.29,27.23,27.29,36800.0,22.2255,22.2745,22.2255,22.2745,36800.0
2012-07-02 12:40:00,27.29,27.32,27.28,27.31,17800.0,22.2745,22.299,22.2663,22.2908,17800.0
2012-07-02 12:45:00,27.31,27.32,27.31,27.31,3400.0,22.2908,22.299,22.2908,22.2908,3400.0
2012-07-02 12:50:00,27.32,27.42,27.31,27.39,37400.0,22.299,22.3806,22.2908,22.3561,37400.0
2012-07-02 12:55:00,27.39,27.39,27.36,27.39,16600.0,22.3561,22.3561,22.3316,22.3561,16600.0
2012-07-02 13:00:00,27.38,27.42,27.37,27.37,15500.0,22.3479,22.3806,22.3398,22.3398,15500.0
2012-07-02 13:05:00,27.37,27.37,27.34,27.34,7600.0,22.3398,22.3398,22.3153,22.3153,7600.0
2012-07-02 13:10:00,27.34,27.34,27.32,27.32,9200.0,22.3153,22.3153,22.299,22.299,9200.0
2012-07-02 13:15:00,27.32,27.33,27.28,27.31,13500.0,22.299,22.3071,22.2663,22.2908,13500.0
2012-07-02 13:20:00,27.3,27.3,27.26,27.26,18700.0,22.2826,22.2826,22.25,22.25,18700.0
2012-07-02 13:25:00,27.26,27.32,27.24,27.29,27600.0,22.25,22.299,22.2337,22.2745,27600.0
2012-07-02 13:30:00,27.28,27.31,27.26,27.3,154100.0,22.2663,22.2908,22.25,22.2826,154100.0
2012-07-02 13:35:00,27.31,27.39,27.31,27.34,47500.0,22.2908,22.3561,22.2908,22.3153,47500.0
2012-07-02 13:40:00,27.34,27.34,27.29,27.3,14800.0,22.3153,22.3153,22.2745,22.2826,14800.0
2012-07-02 13:45:00,27.29,27.29,27.24,27.25,28100.0,22.2745,22.2745,22.2337,22.2418,28100.0
2012-07-02 13:50:00,27.25,27.26,27.21,27.21,15100.0,22.2418,22.25,22.2092,22.2092,15100.0
2012-07-02 13:55:00,27.21,27.23,27.15,27.18,26700.0,22.2092,22.2255,22.1602,22.1847,26700.0
2012-07-02 14:00:00,27.18,27.18,27.1,27.12,19400.0,22.1847,22.1847,22.1194,22.1357,19400.0
2012-07-02 14:05:00,27.12,27.24,27.1,27.24,24600.0,22.1357,22.2337,22.1194,22.2337,24600.0
2012-07-02 14:10:00,27.25,27.26,27.2,27.22,24200.0,22.2418,22.25,22.201,22.2173,24200.0
2012-07-02 14:15:00,27.2,27.26,27.2,27.24,29300.0,22.201,22.25,22.201,22.2337,29300.0
2012-07-02 14:20:00,27.25,27.27,27.23,27.25,20800.0,22.2418,22.2582,22.2255,22.2418,20800.0
2012-07-02 14:25:00,27.25,27.28,27.25,27.26,10700.0,22.2418,22.2663,22.2418,22.25,10700.0
2012-07-02 14:30:00,27.27,27.27,27.23,27.23,13800.0,22.2582,22.2582,22.2255,22.2255,13800.0
2012-07-02 14:35:00,27.24,27.27,27.21,27.24,15100.0,22.2337,22.2582,22.2092,22.2337,15100.0
2012-07-02 14:40:00,27.23,27.25,27.2,27.2,9800.0,22.2255,22.2418,22.201,22.201,9800.0
2012-07-02 14:45:00,27.21,27.21,27.17,27.19,10200.0,22.2092,22.2092,22.1765,22.1929,10200.0
2012-07-02 14:50:00,27.18,27.19,27.16,27.17,10900.0,22.1847,22.1929,22.1684,22.1765,10900.0
2012-07-02 14:55:00,27.16,27.21,27.16,27.21,23200.0,22.1684,22.2092,22.1684,22.2092,23200.0
2012-07-02 15:00:00,27.21,27.22,27.19,27.2,18300.0,22.2092,22.2173,22.1929,22.201,18300.0
2012-07-02 15:05:00,27.21,27.23,27.17,27.18,23500.0,22.2092,22.2255,22.1765,22.1847,23500.0
2012-07-02 15:10:00,27.18,27.18,27.12,27.15,16500.0,22.1847,22.1847,22.1357,22.1602,16500.0
2012-07-02 15:15:00,27.16,27.18,27.13,27.17,24100.0,22.1684,22.1847,22.1439,22.1765,24100.0
2012-07-02 15:20:00,27.17,27.17,27.14,27.17,30900.0,22.1765,22.1765,22.152,22.1765,30900.0
2012-07-02 15:25:00,27.17,27.18,27.12,27.14,19100.0,22.1765,22.1847,22.1357,22.152,19100.0
2012-07-02 15:30:00,27.14,27.18,27.11,27.18,30700.0,22.152,22.1847,22.1276,22.1847,30700.0
2012-07-02 15:35:00,27.19,27.2,27.17,27.17,29600.0,22.1929,22.201,22.1765,22.1765,29600.0
2012-07-02 15:40:00,27.17,27.19,27.15,27.15,18000.0,22.1765,22.1929,22.1602,22.1602,18000.0
2012-07-02 15:45:00,27.16,27.19,27.15,27.18,31300.0,22.1684,22.1929,22.1602,22.1847,31300.0
2012-07-02 15:50:00,27.18,27.21,27.18,27.2,34300.0,22.1847,22.2092,22.1847,22.201,34300.0
2012-07-02 15:55:00,27.21,27.25,27.2,27.24,67700.0,22.2092,22.2418,22.201,22.2337,67700.0
2012-07-03 09:30:00,27.21,27.45,27.21,27.36,16800.0,22.2092,22.4051,22.2092,22.3316,16800.0
2012-07-03 09:35:00,27.34,27.39,27.26,27.39,12200.0,22.3153,22.3561,22.25,22.3561,12200.0
2012-07-03 09:40:00,27.4,27.49,27.4,27.47,33700.0,22.3643,22.4377,22.3643,22.4214,33700.0
2012-07-03 09:45:00,27.49,27.51,27.46,27.49,29200.0,22.4377,22.454,22.4132,22.4377,29200.0
2012-07-03 09:50:00,27.49,27.66,27.46,27.63,41500.0,22.4377,22.5765,22.4132,22.552,41500.0
2012-07-03 09:55:00,27.63,27.78,27.57,27.57,36200.0,22.552,22.6744,22.503,22.503,36200.0
2012-07-03 10:00:00,27.58,27.73,27.58,27.67,29900.0,22.5112,22.6336,22.5112,22.5846,29900.0
2012-07-03 10:05:00,27.68,27.69,27.6,27.65,23400.0,22.5928,22.601,22.5275,22.5683,23400.0
2012-07-03 10:10:00,27.66,27.69,27.59,27.64,25800.0,22.5765,22.601,22.5193,22.5601,25800.0
2012-07-03 10:15:00,27.64,27.7,27.62,27.67,29200.0,22.5601,22.6091,22.5438,22.5846,29200.0
2012-07-03 10:20:00,27.67,27.73,27.67,27.69,17700.0,22.5846,22.6336,22.5846,22.601,17700.0
2012-07-03 10:25:00,27.69,27.7,27.64,27.64,15800.0,22.601,22.6091,22.5601,22.5601,15800.0
2012-07-03 10:30:00,27.65,27.75,27.61,27.74,29300.0,22.5683,22.6499,22.5357,22.6418,29300.0
2012-07-03 10:35:00,27.75,27.8,27.73,27.73,24200.0,22.6499,22.6907,22.6336,22.6336,24200.0
2012-07-03 10:40:00,27.73,27.76,27.64,27.65,26600.0,22.6336,22.6581,22.5601,22.5683,26600.0
2012-07-03 10:45:00,27.65,27.67,27.63,27.63,14500.0,22.5683,22.5846,22.552,22.552,14500.0
2012-07-03 10:50:00,27.63,27.64,27.61,27.64,14400.0,22.552,22.5601,22.5357,22.5601,14400.0
2012-07-03 10:55:00,27.64,27.7,27.64,27.67,20700.0,22.5601,22.6091,22.5601,22.5846,20700.0
2012-07-03 11:00:00,27.67,27.68,27.64,27.65,34700.0,22.5846,22.5928,22.5601,22.5683,34700.0
2012-07-03 11:05:00,27.67,27.69,27.65,27.69,22400.0,22.5846,22.601,22.5683,22.601,22400.0
2012-07-03 11:10:00,27.69,27.69,27.61,27.66,31800.0,22.601,22.601,22.5357,22.5765,31800.0
2012-07-03 11:15:00,27.66,27.68,27.65,27.67,17700.0,22.5765,22.5928,22.5683,22.5846,17700.0
2012-07-03 11:20:00,27.66,27.67,27.64,27.65,16900.0,22.5765,22.5846,22.5601,22.5683,16900.0
2012-07-03 11:25:00,27.65,27.68,27.64,27.68,16000.0,22.5683,22.5928,22.5601,22.5928,16000.0
2012-07-03 11:30:00,27.68,27.69,27.63,27.66,27300.0,22.5928,22.601,22.552,22.5765,27300.0
2012-07-03 11:35:00,27.66,27.69,27.65,27.68,7800.0,22.5765,22.601,22.5683,22.5928,7800.0
2012-07-03 11:40:00,27.67,27.7,27.64,27.67,13600.0,22.5846,22.6091,22.5601,22.5846,13600.0
2012-07-03 11:45:00,27.67,27.7,27.67,27.68,34100.0,22.5846,22.6091,22.5846,22.5928,34100.0
2012-07-03 11:50:00,27.68,27.71,27.67,27.69,18300.0,22.5928,22.6173,22.5846,22.601,18300.0
2012-07-03 11:55:00,27.69,27.72,27.69,27.71,21200.0,22.601,22.6254,22.601,22.6173,21200.0
2012-07-03 12:00:00,27.71,27.73,27.66,27.68,53900.0,22.6173,22.6336,22.5765,22.5928,53900.0
2012-07-03 12:05:00,27.68,27.68,27.61,27.63,41100.0,22.5928,22.5928,22.5357,22.552,41100.0
2012-07-03 12:10:00,27.62,27.64,27.56,27.56,32500.0,22.5438,22.5601,22.4949,22.4949,32500.0
2012-07-03 12:15:00,27.57,27.62,27.55,27.61,26400.0,22.503,22.5438,22.4867,22.5357,26400.0
2012-07-03 12:20:00,27.6,27.69,27.6,27.68,29700.0,22.5275,22.601,22.5275,22.5928,29700.0
2012-07-03 12:25:00,27.68,27.68,27.62,27.62,16900.0,22.5928,22.5928,22.5438,22.5438,16900.0
2012-07-03 12:30:00,27.63,27.65,27.54,27.62,48500.0,22.552,22.5683,22.4785,22.5438,48500.0
2012-07-03 12:35:00,27.61,27.7,27.61,27.7,13600.0,22.5357,22.6091,22.5357,22.6091,13600.0
2012-07-03 12:40:00,27.7,27.7,27.68,27.69,25800.0,22.6091,22.6091,22.5928,22.601,25800.0
2012-07-03 12:45:00,27.7,27.7,27.56,27.57,23400.0,22.6091,22.6091,22.4949,22.503,23400.0
2012-07-03 12:50:00,27.57,27.65,27.56,27.64,34400.0,22.503,22.5683,22.4949,22.5601,34400.0
2012-07-03 12:55:00,27.64,27.67,27.64,27.67,51500.0,22.5601,22.5846,22.5601,22.5846,51500.0
2012-07-05 09:30:00,27.45,27.66,27.35,27.52,43500.0,22.4051,22.5765,22.3234,22.4622,43500.0
2012-07-05 09:35:00,27.55,27.66,27.47,27.61,30900.0,22.4867,22.5765,22.4214,22.5357,30900.0
2012-07-05 09:40:00,27.63,27.66,27.5,27.56,18300.0,22.552,22.5765,22.4459,22.4949,18300.0
2012-07-05 09:45:00,27.58,27.6,27.42,27.45,32400.0,22.5112,22.5275,22.3806,22.4051,32400.0
2012-07-05 09:50:00,27.45,27.49,27.26,27.27,23100.0,22.4051,22.4377,22.25,22.2582,23100.0
2012-07-05 09:55:00,27.28,27.34,27.27,27.3,25300.0,22.2663,22.3153,22.2582,22.2826,25300.0
2012-07-05 10:00:00,27.34,27.36,27.26,27.32,21800.0,22.3153,22.3316,22.25,22.299,21800.0
2012-07-05 10:05:00,27.29,27.32,27.25,27.28,13100.0,22.2745,22.299,22.2418,22.2663,13100.0
2012-07-05 10:10:00,27.28,27.32,27.25,27.3,9500.0,22.2663,22.299,22.2418,22.2826,9500.0
2012-07-05 10:15:00,27.28,27.34,27.28,27.33,4300.0,22.2663,22.3153,22.2663,22.3071,4300.0
2012-07-05 10:20:00,27.33,27.39,27.33,27.34,9800.0,22.3071,22.3561,22.3071,22.3153,9800.0
2012-07-05 10:25:00,27.35,27.4,27.3,27.39,13400.0,22.3234,22.3643,22.2826,22.3561,13400.0
2012-07-05 10:30:00,27.4,27.5,27.37,27.5,28900.0,22.3643,22.4459,22.3398,22.4459,28900.0
2012-07-05 10:35:00,27.51,27.52,27.45,27.45,17400.0,22.454,22.4622,22.4051,22.4051,17400.0
2012-07-05 10:40:00,27.47,27.55,27.46,27.5,23300.0,22.4214,22.4867,22.4132,22.4459,23300.0
2012-07-05 10:45:00,27.5,27.56,27.5,27.54,13700.0,22.4459,22.4949,22.4459,22.4785,13700.0
2012-07-05 10:50:00,27.54,27.58,27.53,27.57,17900.0,22.4785,22.5112,22.4704,22.503,17900.0
2012-07-05 10:55:00,27.57,27.59,27.54,27.57,59100.0,22.503,22.5193,22.4785,22.503,59100.0
2012-07-05 11:00:00,27.57,27.65,27.57,27.64,16000.0,22.503,22.5683,22.503,22.5601,16000.0
2012-07-05 11:05:00,27.65,27.7,27.63,27.69,54500.0,22.5683,22.6091,22.552,22.601,54500.0
2012-07-05 11:10:00,27.7,27.7,27.6,27.61,28400.0,22.6091,22.6091,22.5275,22.5357,28400.0
2012-07-05 11:15:00,27.62,27.66,27.62,27.63,20100.0,22.5438,22.5765,22.5438,22.552,20100.0
2012-07-05 11:20:00,27.62,27.64,27.58,27.6,18100.0,22.5438,22.5601,22.5112,22.5275,18100.0
2012-07-05 11:25:00,27.6,27.66,27.6,27.63,23800.0,22.5275,22.5765,22.5275,22.552,23800.0
2012-07-05 11:30:00,27.63,27.66,27.62,27.63,25900.0,22.552,22.5765,22.5438,22.552,25900.0
2012-07-05 11:35:00,27.64,27.66,27.56,27.57,26100.0,22.5601,22.5765,22.4949,22.503,26100.0
2012-07-05 11:40:00,27.58,27.59,27.54,27.57,13500.0,22.5112,22.5193,22.4785,22.503,13500.0
2012-07-05 11:45:00,27.6,27.66,27.6,27.64,21100.0,22.5275,22.5765,22.5275,22.5601,21100.0
2012-07-05 11:50:00,27.64,27.66,27.62,27.65,20700.0,22.5601,22.5765,22.5438,22.5683,20700.0
2012-07-05 11:55:00,27.65,27.66,27.64,27.64,21700.0,22.5683,22.5765,22.5601,22.5601,21700.0
2012-07-05 12:00:00,27.65,27.66,27.64,27.65,34400.0,22.5683,22.5765,22.5601,22.5683,34400.0
2012-07-05 12:05:00,27.65,27.65,27.63,27.65,20300.0,22.5683,22.5683,22.552,22.5683,20300.0
2012-07-05 12:10:00,27.65,27.67,27.64,27.65,25600.0,22.5683,22.5846,22.5601,22.5683,25600.0
2012-07-05 12:15:00,27.67,27.67,27.64,27.64,8200.0,22.5846,22.5846,22.5601,22.5601,8200.0
2012-07-05 12:20:00,27.65,27.65,27.61,27.62,17700.0,22.5683,22.5683,22.5357,22.5438,17700.0
2012-07-05 12:25:00,27.61,27.66,27.59,27.61,15800.0,22.5357,22.5765,22.5193,22.5357,15800.0
2012-07-05 12:30:00,27.62,27.63,27.59,27.63,16500.0,22.5438,22.552,22.5193,22.552,16500.0
2012-07-05 12:35:00,27.63,27.66,27.62,27.65,17700.0,22.552,22.5765,22.5438,22.5683,17700.0
2012-07-05 12:40:00,27.65,27.68,27.65,27.68,30400.0,22.5683,22.5928,22.5683,22.5928,30400.0
2012-07-05 12:45:00,27.67,27.7,27.67,27.69,8800.0,22.5846,22.6091,22.5846,22.601,8800.0
2012-07-05 12:50:00,27.69,27.73,27.69,27.72,12000.0,22.601,22.6336,22.601,22.6254,12000.0
2012-07-05 12:55:00,27.72,27.73,27.69,27.69,25900.0,22.6254,22.6336,22.601,22.601,25900.0
2012-07-05 13:00:00,27.69,27.7,27.66,27.67,15000.0,22.601,22.6091,22.5765,22.5846,15000.0
2012-07-05 13:05:00,27.67,27.7,27.66,27.69,15200.0,22.5846,22.6091,22.5765,22.601,15200.0
2012-07-05 13:10:00,27.7,27.7,27.68,27.68,10000.0,22.6091,22.6091,22.5928,22.5928,10000.0
2012-07-05 13:15:00,27.69,27.69,27.64,27.65,17800.0,22.601,22.601,22.5601,22.5683,17800.0
2012-07-05 13:20:00,27.65,27.67,27.63,27.66,12500.0,22.5683,22.5846,22.552,22.5765,12500.0
2012-07-05 13:25:00,27.67,27.68,27.66,27.66,9600.0,22.5846,22.5928,22.5765,22.5765,9600.0
2012-07-05 13:30:00,27.67,27.69,27.61,27.64,20700.0,22.5846,22.601,22.5357,22.5601,20700.0
2012-07-05 13:35:00,27.63,27.66,27.62,27.65,12100.0,22.552,22.5765,22.5438,22.5683,12100.0
2012-07-05 13:40:00,27.66,27.69,27.65,27.68,14500.0,22.5765,22.601,22.5683,22.5928,14500.0
2012-07-05 13:45:00,27.67,27.7,27.67,27.67,46400.0,22.5846,22.6091,22.5846,22.5846,46400.0
2012-07-05 13:50:00,27.67,27.71,27.66,27.7,16400.0,22.5846,22.6173,22.5765,22.6091,16400.0
2012-07-05 13:55:00,27.7,27.71,27.68,27.71,14900.0,22.6091,22.6173,22.5928,22.6173,14900.0
2012-07-05 14:00:00,27.71,27.71,27.69,27.7,30900.0,22.6173,22.6173,22.601,22.6091,30900.0
2012-07-05 14:05:00,27.7,27.74,27.69,27.71,19200.0,22.6091,22.6418,22.601,22.6173,19200.0
2012-07-05 14:10:00,27.7,27.72,27.7,27.7,10700.0,22.6091,22.6254,22.6091,22.6091,10700.0
2012-07-05 14:15:00,27.7,27.71,27.68,27.7,18800.0,22.6091,22.6173,22.5928,22.6091,18800.0
2012-07-05 14:20:00,27.69,27.7,27.68,27.7,10100.0,22.601,22.6091,22.5928,22.6091,10100.0
2012-07-05 14:25:00,27.69,27.7,27.69,27.69,10500.0,22.601,22.6091,22.601,22.601,10500.0
2012-07-05 14:30:00,27.7,27.7,27.69,27.7,11200.0,22.6091,22.6091,22.601,22.6091,11200.0
2012-07-05 14:35:00,27.69,27.69,27.65,27.69,26300.0,22.601,22.601,22.5683,22.601,26300.0
2012-07-05 14:40:00,27.7,27.71,27.68,27.7,18000.0,22.6091,22.6173,22.5928,22.6091,18000.0
2012-07-05 14:45:00,27.7,27.7,27.65,27.67,27300.0,22.6091,22.6091,22.5683,22.5846,27300.0
2012-07-05 14:50:00,27.66,27.69,27.66,27.66,7500.0,22.5765,22.601,22.5765,22.5765,7500.0
2012-07-05 14:55:00,27.66,27.7,27.66,27.68,14400.0,22.5765,22.6091,22.5765,22.5928,14400.0
2012-07-05 15:00:00,27.68,27.7,27.67,27.69,18700.0,22.5928,22.6091,22.5846,22.601,18700.0
2012-07-05 15:05:00,27.7,27.7,27.69,27.69,16400.0,22.6091,22.6091,22.601,22.601,16400.0
2012-07-05 15:10:00,27.7,27.71,27.66,27.69,27800.0,22.6091,22.6173,22.5765,22.601,27800.0
2012-07-05 15:15:00,27.7,27.7,27.63,27.64,12400.0,22.6091,22.6091,22.552,22.5601,12400.0
2012-07-05 15:20:00,27.64,27.67,27.56,27.59,56300.0,22.5601,22.5846,22.4949,22.5193,56300.0
2012-07-05 15:25:00,27.58,27.62,27.58,27.62,17300.0,22.5112,22.5438,22.5112,22.5438,17300.0
2012-07-05 15:30:00,27.62,27.68,27.6,27.68,36500.0,22.5438,22.5928,22.5275,22.5928,36500.0
2012-07-05 15:35:00,27.68,27.68,27.63,27.67,21800.0,22.5928,22.5928,22.552,22.5846,21800.0
2012-07-05 15:40:00,27.67,27.7,27.64,27.66,46400.0,22.5846,22.6091,22.5601,22.5765,46400.0
2012-07-05 15:45:00,27.66,27.7,27.65,27.69,57100.0,22.5765,22.6091,22.5683,22.601,57100.0
2012-07-05 15:50:00,27.7,27.72,27.58,27.6,154900.0,22.6091,22.6254,22.5112,22.5275,154900.0
2012-07-05 15:55:00,27.6,27.63,27.57,27.59,79300.0,22.5275,22.552,22.503,22.5193,79300.0
2012-07-06 09:30:00,27.38,27.43,27.19,27.22,77000.0,22.3479,22.3887,22.1929,22.2173,77000.0
2012-07-06 09:35:00,27.27,27.33,27.14,27.17,47300.0,22.2582,22.3071,22.152,22.1765,47300.0
2012-07-06 09:40:00,27.16,27.17,27.05,27.16,53900.0,22.1684,22.1765,22.0786,22.1684,53900.0
2012-07-06 09:45:00,27.14,27.16,27.01,27.03,67900.0,22.152,22.1684,22.0459,22.0623,67900.0
2012-07-06 09:50:00,27.04,27.05,26.85,26.93,89200.0,22.0704,22.0786,21.9153,21.9806,89200.0
2012-07-06 09:55:00,26.93,26.97,26.85,26.95,37100.0,21.9806,22.0133,21.9153,21.997,37100.0
2012-07-06 10:00:00,26.96,26.96,26.81,26.82,21500.0,22.0051,22.0051,21.8827,21.8909,21500.0
2012-07-06 10:05:00,26.82,26.83,26.7,26.73,48400.0,21.8909,21.899,21.7929,21.8174,48400.0
2012-07-06 10:10:00,26.73,26.85,26.7,26.82,75100.0,21.8174,21.9153,21.7929,21.8909,75100.0
2012-07-06 10:15:00,26.8,26.8,26.75,26.8,12100.0,21.8745,21.8745,21.8337,21.8745,12100.0
2012-07-06 10:20:00,26.81,26.9,26.8,26.9,8100.0,21.8827,21.9562,21.8745,21.9562,8100.0
2012-07-06 10:25:00,26.94,26.95,26.82,26.82,14300.0,21.9888,21.997,21.8909,21.8909,14300.0
2012-07-06 10:30:00,26.82,26.85,26.75,26.75,34900.0,21.8909,21.9153,21.8337,21.8337,34900.0
2012-07-06 10:35:00,26.75,26.78,26.75,26.78,32500.0,21.8337,21.8582,21.8337,21.8582,32500.0
2012-07-06 10:40:00,26.79,26.79,26.75,26.77,16000.0,21.8664,21.8664,21.8337,21.85,16000.0
2012-07-06 10:45:00,26.75,26.75,26.69,26.69,13500.0,21.8337,21.8337,21.7847,21.7847,13500.0
2012-07-06 10:50:00,26.69,26.7,26.62,26.64,27800.0,21.7847,21.7929,21.7276,21.7439,27800.0
2012-07-06 10:55:00,26.65,26.69,26.64,26.65,12200.0,21.7521,21.7847,21.7439,21.7521,12200.0
2012-07-06 11:00:00,26.64,26.65,26.59,26.62,17000.0,21.7439,21.7521,21.7031,21.7276,17000.0
2012-07-06 11:05:00,26.63,26.68,26.63,26.64,20100.0,21.7358,21.7766,21.7358,21.7439,20100.0
2012-07-06 11:10:00,26.65,26.66,26.62,26.65,15700.0,21.7521,21.7603,21.7276,21.7521,15700.0
2012-07-06 11:15:00,26.65,26.72,26.65,26.7,22600.0,21.7521,21.8092,21.7521,21.7929,22600.0
2012-07-06 11:20:00,26.69,26.69,26.52,26.52,42600.0,21.7847,21.7847,21.646,21.646,42600.0
2012-07-06 11:25:00,26.52,26.56,26.5,26.54,11300.0,21.646,21.6786,21.6297,21.6623,11300.0
2012-07-06 11:30:00,26.53,26.53,26.44,26.46,14600.0,21.6542,21.6542,21.5807,21.597,14600.0
2012-07-06 11:35:00,26.45,26.55,26.45,26.54,38300.0,21.5889,21.6705,21.5889,21.6623,38300.0
2012-07-06 11:40:00,26.54,26.6,26.51,26.51,40800.0,21.6623,21.7113,21.6378,21.6378,40800.0
2012-07-06 11:45:00,26.51,26.57,26.5,26.51,16800.0,21.6378,21.6868,21.6297,21.6378,16800.0
2012-07-06 11:50:00,26.51,26.51,26.33,26.34,60600.0,21.6378,21.6378,21.4909,21.4991,60600.0
2012-07-06 11:55:00,26.34,26.36,26.31,26.36,36300.0,21.4991,21.5154,21.4746,21.5154,36300.0
2012-07-06 12:00:00,26.35,26.36,26.27,26.34,152200.0,21.5072,21.5154,21.4419,21.4991,152200.0
2012-07-06 12:05:00,26.34,26.36,26.33,26.35,12200.0,21.4991,21.5154,21.4909,21.5072,12200.0
2012-07-06 12:10:00,26.35,26.4,26.26,26.26,33200.0,21.5072,21.548,21.4338,21.4338,33200.0
2012-07-06 12:15:00,26.26,26.34,26.26,26.28,26600.0,21.4338,21.4991,21.4338,21.4501,26600.0
2012-07-06 12:20:00,26.29,26.31,26.27,26.28,8100.0,21.4583,21.4746,21.4419,21.4501,8100.0
2012-07-06 12:25:00,26.28,26.28,26.2,26.21,18600.0,21.4501,21.4501,21.3848,21.393,18600.0
2012-07-06 12:30:00,26.2,26.27,26.2,26.21,8200.0,21.3848,21.4419,21.3848,21.393,8200.0
2012-07-06 12:35:00,26.21,26.23,26.15,26.17,14000.0,21.393,21.4093,21.344,21.3603,14000.0
2012-07-06 12:40:00,26.17,26.28,26.17,26.28,16000.0,21.3603,21.4501,21.3603,21.4501,16000.0
2012-07-06 12:45:00,26.28,26.35,26.27,26.33,12200.0,21.4501,21.5072,21.4419,21.4909,12200.0
2012-07-06 12:50:00,26.32,26.34,26.28,26.28,10100.0,21.4827,21.4991,21.4501,21.4501,10100.0
2012-07-06 12:55:00,26.29,26.29,26.26,26.28,8900.0,21.4583,21.4583,21.4338,21.4501,8900.0
2012-07-06 13:00:00,26.28,26.29,26.22,26.22,12600.0,21.4501,21.4583,21.4011,21.4011,12600.0
2012-07-06 13:05:00,26.22,26.24,26.21,26.22,11000.0,21.4011,21.4175,21.393,21.4011,11000.0
2012-07-06 13:10:00,26.2,26.22,26.15,26.15,9700.0,21.3848,21.4011,21.344,21.344,9700.0
2012-07-06 13:15:00,26.16,26.25,26.16,26.24,20000.0,21.3522,21.4256,21.3522,21.4175,20000.0
2012-07-06 13:20:00,26.23,26.23,26.19,26.19,8800.0,21.4093,21.4093,21.3766,21.3766,8800.0
2012-07-06 13:25:00,26.19,26.21,26.16,26.19,8300.0,21.3766,21.393,21.3522,21.3766,8300.0
2012-07-06 13:30:00,26.18,26.18,26.15,26.15,10100.0,21.3685,21.3685,21.344,21.344,10100.0
2012-07-06 13:35:00,26.15,26.17,26.15,26.16,7900.0,21.344,21.3603,21.344,21.3522,7900.0
2012-07-06 13:40:00,26.17,26.17,26.1,26.1,27500.0,21.3603,21.3603,21.3032,21.3032,27500.0
2012-07-06 13:45:00,26.1,26.2,26.1,26.2,28600.0,21.3032,21.3848,21.3032,21.3848,28600.0
2012-07-06 13:50:00,26.2,26.23,26.19,26.2,14100.0,21.3848,21.4093,21.3766,21.3848,14100.0
2012-07-06 13:55:00,26.2,26.24,26.19,26.23,15000.0,21.3848,21.4175,21.3766,21.4093,15000.0
2012-07-06 14:00:00,26.23,26.23,26.2,26.2,6000.0,21.4093,21.4093,21.3848,21.3848,6000.0
2012-07-06 14:05:00,26.2,26.22,26.19,26.19,6800.0,21.3848,21.4011,21.3766,21.3766,6800.0
2012-07-06 14:10:00,26.19,26.22,26.17,26.22,17100.0,21.3766,21.4011,21.3603,21.4011,17100.0
2012-07-06 14:15:00,26.21,26.22,26.18,26.19,13300.0,21.393,21.4011,21.3685,21.3766,13300.0
2012-07-06 14:20:00,26.18,26.22,26.16,26.21,17600.0,21.3685,21.4011,21.3522,21.393,17600.0
2012-07-06 14:25:00,26.19,26.22,26.17,26.17,18600.0,21.3766,21.4011,21.3603,21.3603,18600.0
2012-07-06 14:30:00,26.18,26.2,26.17,26.18,6300.0,21.3685,21.3848,21.3603,21.3685,6300.0
2012-07-06 14:35:00,26.18,26.2,26.17,26.19,19500.0,21.3685,21.3848,21.3603,21.3766,19500.0
2012-07-06 14:40:00,26.19,26.21,26.15,26.16,17100.0,21.3766,21.393,21.344,21.3522,17100.0
2012-07-06 14:45:00,26.17,26.17,26.14,26.14,9800.0,21.3603,21.3603,21.3358,21.3358,9800.0
2012-07-06 14:50:00,26.14,26.24,26.14,26.24,19300.0,21.3358,21.4175,21.3358,21.4175,19300.0
2012-07-06 14:55:00,26.23,26.28,26.21,26.25,34100.0,21.4093,21.4501,21.393,21.4256,34100.0
2012-07-06 15:00:00,26.24,26.25,26.19,26.2,13600.0,21.4175,21.4256,21.3766,21.3848,13600.0
2012-07-06 15:05:00,26.19,26.26,26.19,26.24,21800.0,21.3766,21.4338,21.3766,21.4175,21800.0
2012-07-06 15:10:00,26.24,26.31,26.23,26.31,19000.0,21.4175,21.4746,21.4093,21.4746,19000.0
2012-07-06 15:15:00,26.31,26.46,26.31,26.46,61000.0,21.4746,21.597,21.4746,21.597,61000.0
2012-07-06 15:20:00,26.45,26.54,26.44,26.54,42800.0,21.5889,21.6623,21.5807,21.6623,42800.0
2012-07-06 15:25:00,26.54,26.6,26.52,26.6,26000.0,21.6623,21.7113,21.646,21.7113,26000.0
2012-07-06 15:30:00,26.6,26.64,26.55,26.58,55800.0,21.7113,21.7439,21.6705,21.695,55800.0
2012-07-06 15:35:00,26.57,26.59,26.46,26.5,51900.0,21.6868,21.7031,21.597,21.6297,51900.0
2012-07-06 15:40:00,26.51,26.57,26.48,26.51,62300.0,21.6378,21.6868,21.6133,21.6378,62300.0
2012-07-06 15:45:00,26.52,26.56,26.48,26.5,63700.0,21.646,21.6786,21.6133,21.6297,63700.0
2012-07-06 15:50:00,26.5,26.54,26.44,26.44,84500.0,21.6297,21.6623,21.5807,21.5807,84500.0
2012-07-06 15:55:00,26.45,26.5,26.45,26.49,144600.0,21.5889,21.6297,21.5889,21.6215,144600.0
2012-07-09 09:30:00,26.4,26.72,26.3,26.69,33600.0,21.548,21.8092,21.4664,21.7847,33600.0
2012-07-09 09:35:00,26.67,26.8,26.67,26.68,35500.0,21.7684,21.8745,21.7684,21.7766,35500.0
2012-07-09 09:40:00,26.64,26.67,26.35,26.38,34500.0,21.7439,21.7684,21.5072,21.5317,34500.0
2012-07-09 09:45:00,26.38,26.39,26.19,26.21,14200.0,21.5317,21.5399,21.3766,21.393,14200.0
2012-07-09 09:50:00,26.21,26.25,26.09,26.12,25300.0,21.393,21.4256,21.295,21.3195,25300.0
2012-07-09 09:55:00,26.13,26.22,26.11,26.12,21900.0,21.3277,21.4011,21.3113,21.3195,21900.0
2012-07-09 10:00:00,26.07,26.11,25.97,25.98,110300.0,21.2787,21.3113,21.1971,21.2052,110300.0
2012-07-09 10:05:00,25.98,26.09,25.98,26.07,137100.0,21.2052,21.295,21.2052,21.2787,137100.0
2012-07-09 10:10:00,26.06,26.07,26.03,26.04,9000.0,21.2705,21.2787,21.246,21.2542,9000.0
2012-07-09 10:15:00,26.04,26.07,26.0,26.01,17100.0,21.2542,21.2787,21.2216,21.2297,17100.0
2012-07-09 10:20:00,26.01,26.02,25.94,25.96,21200.0,21.2297,21.2379,21.1726,21.1889,21200.0
2012-07-09 10:25:00,25.96,26.08,25.96,26.03,13600.0,21.1889,21.2869,21.1889,21.246,13600.0
2012-07-09 10:30:00,26.03,26.07,26.01,26.03,17400.0,21.246,21.2787,21.2297,21.246,17400.0
2012-07-09 10:35:00,26.03,26.11,26.03,26.08,17000.0,21.246,21.3113,21.246,21.2869,17000.0
2012-07-09 10:40:00,26.07,26.12,26.07,26.1,39300.0,21.2787,21.3195,21.2787,21.3032,39300.0
2012-07-09 10:45:00,26.11,26.25,26.09,26.24,28000.0,21.3113,21.4256,21.295,21.4175,28000.0
2012-07-09 10:50:00,26.25,26.3,26.22,26.22,38300.0,21.4256,21.4664,21.4011,21.4011,38300.0
2012-07-09 10:55:00,26.2,26.21,26.14,26.18,15500.0,21.3848,21.393,21.3358,21.3685,15500.0
2012-07-09 11:00:00,26.17,26.19,26.14,26.18,10500.0,21.3603,21.3766,21.3358,21.3685,10500.0
2012-07-09 11:05:00,26.18,26.19,26.14,26.14,6900.0,21.3685,21.3766,21.3358,21.3358,6900.0
2012-07-09 11:10:00,26.13,26.17,26.12,26.16,20900.0,21.3277,21.3603,21.3195,21.3522,20900.0
2012-07-09 11:15:00,26.15,26.17,26.14,26.15,9200.0,21.344,21.3603,21.3358,21.344,9200.0
2012-07-09 11:20:00,26.14,26.17,26.1,26.14,9500.0,21.3358,21.3603,21.3032,21.3358,9500.0
2012-07-09 11:25:00,26.14,26.14,26.09,26.13,30300.0,21.3358,21.3358,21.295,21.3277,30300.0
2012-07-09 11:30:00,26.13,26.16,26.12,26.12,28100.0,21.3277,21.3522,21.3195,21.3195,28100.0
2012-07-09 11:35:00,26.12,26.14,26.12,26.13,30900.0,21.3195,21.3358,21.3195,21.3277,30900.0
2012-07-09 11:40:00,26.14,26.2,26.12,26.18,17300.0,21.3358,21.3848,21.3195,21.3685,17300.0
2012-07-09 11:45:00,26.18,26.24,26.18,26.24,36900.0,21.3685,21.4175,21.3685,21.4175,36900.0
2012-07-09 11:50:00,26.24,26.26,26.2,26.21,18800.0,21.4175,21.4338,21.3848,21.393,18800.0
2012-07-09 11:55:00,26.21,26.21,26.16,26.17,44000.0,21.393,21.393,21.3522,21.3603,44000.0
2012-07-09 12:00:00,26.17,26.18,26.15,26.17,36300.0,21.3603,21.3685,21.344,21.3603,36300.0
2012-07-09 12:05:00,26.16,26.21,26.16,26.2,17300.0,21.3522,21.393,21.3522,21.3848,17300.0
2012-07-09 12:10:00,26.2,26.27,26.2,26.23,42700.0,21.3848,21.4419,21.3848,21.4093,42700.0
2012-07-09 12:15:00,26.24,26.26,26.22,26.23,41400.0,21.4175,21.4338,21.4011,21.4093,41400.0
2012-07-09 12:20:00,26.24,26.3,26.23,26.23,41600.0,21.4175,21.4664,21.4093,21.4093,41600.0
2012-07-09 12:25:00,26.22,26.23,26.19,26.2,9700.0,21.4011,21.4093,21.3766,21.3848,9700.0
2012-07-09 12:30:00,26.21,26.22,26.16,26.19,50300.0,21.393,21.4011,21.3522,21.3766,50300.0
2012-07-09 12:35:00,26.18,26.18,26.14,26.17,11300.0,21.3685,21.3685,21.3358,21.3603,11300.0
2012-07-09 12:40:00,26.17,26.2,26.16,26.19,7900.0,21.3603,21.3848,21.3522,21.3766,7900.0
2012-07-09 12:45:00,26.19,26.27,26.17,26.27,18400.0,21.3766,21.4419,21.3603,21.4419,18400.0
2012-07-09 12:50:00,26.27,26.35,26.27,26.35,31100.0,21.4419,21.5072,21.4419,21.5072,31100.0
2012-07-09 12:55:00,26.35,26.35,26.31,26.34,18800.0,21.5072,21.5072,21.4746,21.4991,18800.0
2012-07-09 13:00:00,26.34,26.46,26.27,26.44,193300.0,21.4991,21.597,21.4419,21.5807,193300.0
2012-07-09 13:05:00,26.44,26.5,26.42,26.43,160800.0,21.5807,21.6297,21.5644,21.5725,160800.0
2012-07-09 13:10:00,26.44,26.52,26.44,26.51,46600.0,21.5807,21.646,21.5807,21.6378,46600.0
2012-07-09 13:15:00,26.52,26.6,26.52,26.59,83800.0,21.646,21.7113,21.646,21.7031,83800.0
2012-07-09 13:20:00,26.58,26.62,26.56,26.56,30300.0,21.695,21.7276,21.6786,21.6786,30300.0
2012-07-09 13:25:00,26.57,26.64,26.57,26.64,46000.0,21.6868,21.7439,21.6868,21.7439,46000.0
2012-07-09 13:30:00,26.63,26.7,26.62,26.69,52800.0,21.7358,21.7929,21.7276,21.7847,52800.0
2012-07-09 13:35:00,26.69,26.76,26.67,26.76,27100.0,21.7847,21.8419,21.7684,21.8419,27100.0
2012-07-09 13:40:00,26.75,26.84,26.75,26.8,89900.0,21.8337,21.9072,21.8337,21.8745,89900.0
2012-07-09 13:45:00,26.8,26.92,26.8,26.91,124000.0,21.8745,21.9725,21.8745,21.9643,124000.0
2012-07-09 13:50:00,26.91,26.95,26.81,26.81,74000.0,21.9643,21.997,21.8827,21.8827,74000.0
2012-07-09 13:55:00,26.81,26.81,26.72,26.77,65400.0,21.8827,21.8827,21.8092,21.85,65400.0
2012-07-09 14:00:00,26.76,26.81,26.75,26.78,34200.0,21.8419,21.8827,21.8337,21.8582,34200.0
2012-07-09 14:05:00,26.78,26.79,26.73,26.73,13200.0,21.8582,21.8664,21.8174,21.8174,13200.0
2012-07-09 14:10:00,26.74,26.75,26.65,26.66,18100.0,21.8256,21.8337,21.7521,21.7603,18100.0
2012-07-09 14:15:00,26.66,26.66,26.57,26.62,32300.0,21.7603,21.7603,21.6868,21.7276,32300.0
2012-07-09 14:20:00,26.61,26.61,26.58,26.59,19700.0,21.7194,21.7194,21.695,21.7031,19700.0
2012-07-09 14:25:00,26.58,26.58,26.56,26.56,5500.0,21.695,21.695,21.6786,21.6786,5500.0
2012-07-09 14:30:00,26.56,26.6,26.55,26.58,36800.0,21.6786,21.7113,21.6705,21.695,36800.0
2012-07-09 14:35:00,26.58,26.61,26.58,26.61,9700.0,21.695,21.7194,21.695,21.7194,9700.0
2012-07-09 14:40:00,26.6,26.61,26.55,26.55,30500.0,21.7113,21.7194,21.6705,21.6705,30500.0
2012-07-09 14:45:00,26.55,26.58,26.54,26.56,29300.0,21.6705,21.695,21.6623,21.6786,29300.0
2012-07-09 14:50:00,26.57,26.66,26.57,26.62,31100.0,21.6868,21.7603,21.6868,21.7276,31100.0
2012-07-09 14:55:00,26.61,26.63,26.6,26.62,24700.0,21.7194,21.7358,21.7113,21.7276,24700.0
2012-07-09 15:00:00,26.61,26.63,26.59,26.63,28400.0,21.7194,21.7358,21.7031,21.7358,28400.0
2012-07-09 15:05:00,26.63,26.69,26.62,26.69,25600.0,21.7358,21.7847,21.7276,21.7847,25600.0
2012-07-09 15:10:00,26.68,26.69,26.67,26.68,10300.0,21.7766,21.7847,21.7684,21.7766,10300.0
2012-07-09 15:15:00,26.67,26.68,26.62,26.62,28500.0,21.7684,21.7766,21.7276,21.7276,28500.0
2012-07-09 15:20:00,26.62,26.63,26.57,26.63,24600.0,21.7276,21.7358,21.6868,21.7358,24600.0
2012-07-09 15:25:00,26.64,26.64,26.58,26.58,52400.0,21.7439,21.7439,21.695,21.695,52400.0
2012-07-09 15:30:00,26.59,26.6,26.52,26.6,40000.0,21.7031,21.7113,21.646,21.7113,40000.0
2012-07-09 15:35:00,26.6,26.6,26.58,26.59,34400.0,21.7113,21.7113,21.695,21.7031,34400.0
2012-07-09 15:40:00,26.59,26.6,26.55,26.6,67400.0,21.7031,21.7113,21.6705,21.7113,67400.0
2012-07-09 15:45:00,26.6,26.6,26.58,26.6,125800.0,21.7113,21.7113,21.695,21.7113,125800.0
2012-07-09 15:50:00,26.6,26.66,26.58,26.66,230400.0,21.7113,21.7603,21.695,21.7603,230400.0
2012-07-09 15:55:00,26.66,26.69,26.63,26.65,190000.0,21.7603,21.7847,21.7358,21.7521,190000.0
2012-07-10 09:30:00,26.72,26.89,26.68,26.79,64200.0,21.8092,21.948,21.7766,21.8664,64200.0
2012-07-10 09:35:00,26.81,27.13,26.79,27.12,43600.0,21.8827,22.1439,21.8664,22.1357,43600.0
2012-07-10 09:40:00,27.11,27.18,27.01,27.01,64900.0,22.1276,22.1847,22.0459,22.0459,64900.0
2012-07-10 09:45:00,27.0,27.02,26.91,26.97,28700.0,22.0378,22.0541,21.9643,22.0133,28700.0
2012-07-10 09:50:00,26.98,27.01,26.94,26.98,42000.0,22.0214,22.0459,21.9888,22.0214,42000.0
2012-07-10 09:55:00,26.98,27.01,26.94,26.96,47300.0,22.0214,22.0459,21.9888,22.0051,47300.0
2012-07-10 10:00:00,26.96,26.97,26.86,26.88,55400.0,22.0051,22.0133,21.9235,21.9398,55400.0
2012-07-10 10:05:00,26.88,26.88,26.74,26.77,38300.0,21.9398,21.9398,21.8256,21.85,38300.0
2012-07-10 10:10:00,26.78,26.78,26.59,26.59,16300.0,21.8582,21.8582,21.7031,21.7031,16300.0
2012-07-10 10:15:00,26.59,26.65,26.56,26.56,38500.0,21.7031,21.7521,21.6786,21.6786,38500.0
2012-07-10 10:20:00,26.56,26.69,26.53,26.69,37800.0,21.6786,21.7847,21.6542,21.7847,37800.0
2012-07-10 10:25:00,26.7,26.71,26.65,26.65,12700.0,21.7929,21.8011,21.7521,21.7521,12700.0
2012-07-10 10:30:00,26.65,26.69,26.61,26.61,31600.0,21.7521,21.7847,21.7194,21.7194,31600.0
2012-07-10 10:35:00,26.6,26.6,26.55,26.55,46200.0,21.7113,21.7113,21.6705,21.6705,46200.0
2012-07-10 10:40:00,26.55,26.6,26.49,26.6,36100.0,21.6705,21.7113,21.6215,21.7113,36100.0
2012-07-10 10:45:00,26.61,26.68,26.57,26.63,108400.0,21.7194,21.7766,21.6868,21.7358,108400.0
2012-07-10 10:50:00,26.62,26.64,26.56,26.64,36000.0,21.7276,21.7439,21.6786,21.7439,36000.0
2012-07-10 10:55:00,26.65,26.65,26.43,26.49,62300.0,21.7521,21.7521,21.5725,21.6215,62300.0
2012-07-10 11:00:00,26.5,26.54,26.46,26.48,66500.0,21.6297,21.6623,21.597,21.6133,66500.0
2012-07-10 11:05:00,26.48,26.52,26.38,26.41,118800.0,21.6133,21.646,21.5317,21.5562,118800.0
2012-07-10 11:10:00,26.42,26.47,26.4,26.46,23300.0,21.5644,21.6052,21.548,21.597,23300.0
2012-07-10 11:15:00,26.46,26.56,26.45,26.55,30200.0,21.597,21.6786,21.5889,21.6705,30200.0
2012-07-10 11:20:00,26.56,26.66,26.56,26.64,35200.0,21.6786,21.7603,21.6786,21.7439,35200.0
2012-07-10 11:25:00,26.64,26.65,26.59,26.61,113800.0,21.7439,21.7521,21.7031,21.7194,113800.0
2012-07-10 11:30:00,26.6,26.6,26.51,26.58,28200.0,21.7113,21.7113,21.6378,21.695,28200.0
2012-07-10 11:35:00,26.57,26.58,26.55,26.56,30300.0,21.6868,21.695,21.6705,21.6786,30300.0
2012-07-10 11:40:00,26.55,26.6,26.53,26.53,53800.0,21.6705,21.7113,21.6542,21.6542,53800.0
2012-07-10 11:45:00,26.53,26.55,26.51,26.53,9400.0,21.6542,21.6705,21.6378,21.6542,9400.0
2012-07-10 11:50:00,26.53,26.57,26.5,26.57,25100.0,21.6542,21.6868,21.6297,21.6868,25100.0
2012-07-10 11:55:00,26.57,26.59,26.55,26.58,25800.0,21.6868,21.7031,21.6705,21.695,25800.0
2012-07-10 12:00:00,26.57,26.58,26.48,26.5,55300.0,21.6868,21.695,21.6133,21.6297,55300.0
2012-07-10 12:05:00,26.5,26.53,26.49,26.49,34900.0,21.6297,21.6542,21.6215,21.6215,34900.0
2012-07-10 12:10:00,26.5,26.5,26.45,26.47,7600.0,21.6297,21.6297,21.5889,21.6052,7600.0
2012-07-10 12:15:00,26.47,26.47,26.38,26.39,15600.0,21.6052,21.6052,21.5317,21.5399,15600.0
2012-07-10 12:20:00,26.4,26.42,26.38,26.4,68100.0,21.548,21.5644,21.5317,21.548,68100.0
2012-07-10 12:25:00,26.39,26.4,26.36,26.37,15000.0,21.5399,21.548,21.5154,21.5236,15000.0
2012-07-10 12:30:00,26.37,26.41,26.36,26.38,13000.0,21.5236,21.5562,21.5154,21.5317,13000.0
2012-07-10 12:35:00,26.39,26.44,26.38,26.44,77400.0,21.5399,21.5807,21.5317,21.5807,77400.0
2012-07-10 12:40:00,26.45,26.46,26.35,26.36,33000.0,21.5889,21.597,21.5072,21.5154,33000.0
2012-07-10 12:45:00,26.36,26.36,26.26,26.27,80100.0,21.5154,21.5154,21.4338,21.4419,80100.0
2012-07-10 12:50:00,26.28,26.28,26.22,26.23,24900.0,21.4501,21.4501,21.4011,21.4093,24900.0
2012-07-10 12:55:00,26.23,26.23,26.19,26.2,17400.0,21.4093,21.4093,21.3766,21.3848,17400.0
2012-07-10 13:00:00,26.2,26.2,26.15,26.15,8000.0,21.3848,21.3848,21.344,21.344,8000.0
2012-07-10 13:05:00,26.16,26.16,26.1,26.16,24400.0,21.3522,21.3522,21.3032,21.3522,24400.0
2012-07-10 13:10:00,26.16,26.24,26.16,26.24,9200.0,21.3522,21.4175,21.3522,21.4175,9200.0
2012-07-10 13:15:00,26.24,26.25,26.23,26.24,8800.0,21.4175,21.4256,21.4093,21.4175,8800.0
2012-07-10 13:20:00,26.24,26.24,26.14,26.17,31500.0,21.4175,21.4175,21.3358,21.3603,31500.0
2012-07-10 13:25:00,26.17,26.17,26.1,26.12,23300.0,21.3603,21.3603,21.3032,21.3195,23300.0
2012-07-10 13:30:00,26.11,26.14,26.08,26.14,18700.0,21.3113,21.3358,21.2869,21.3358,18700.0
2012-07-10 13:35:00,26.14,26.15,26.07,26.07,28000.0,21.3358,21.344,21.2787,21.2787,28000.0
2012-07-10 13:40:00,26.07,26.11,26.03,26.11,15100.0,21.2787,21.3113,21.246,21.3113,15100.0
2012-07-10 13:45:00,26.11,26.14,26.07,26.07,11300.0,21.3113,21.3358,21.2787,21.2787,11300.0
2012-07-10 13:50:00,26.06,26.15,26.06,26.14,16000.0,21.2705,21.344,21.2705,21.3358,16000.0
2012-07-10 13:55:00,26.14,26.14,26.07,26.07,15700.0,21.3358,21.3358,21.2787,21.2787,15700.0
2012-07-10 14:00:00,26.08,26.08,26.0,26.02,68000.0,21.2869,21.2869,21.2216,21.2379,68000.0
2012-07-10 14:05:00,26.03,26.03,25.95,25.95,56400.0,21.246,21.246,21.1807,21.1807,56400.0
2012-07-10 14:10:00,25.95,25.96,25.92,25.93,20400.0,21.1807,21.1889,21.1563,21.1644,20400.0
2012-07-10 14:15:00,25.93,25.93,25.83,25.84,18000.0,21.1644,21.1644,21.0828,21.091,18000.0
2012-07-10 14:20:00,25.84,25.88,25.82,25.82,22000.0,21.091,21.1236,21.0746,21.0746,22000.0
2012-07-10 14:25:00,25.82,25.87,25.79,25.81,44600.0,21.0746,21.1155,21.0502,21.0665,44600.0
2012-07-10 14:30:00,25.81,25.81,25.76,25.77,22600.0,21.0665,21.0665,21.0257,21.0338,22600.0
2012-07-10 14:35:00,25.77,25.83,25.73,25.81,30500.0,21.0338,21.0828,21.0012,21.0665,30500.0
2012-07-10 14:40:00,25.82,25.86,25.8,25.81,18400.0,21.0746,21.1073,21.0583,21.0665,18400.0
2012-07-10 14:45:00,25.81,25.81,25.76,25.76,9100.0,21.0665,21.0665,21.0257,21.0257,9100.0
2012-07-10 14:50:00,25.76,25.76,25.64,25.71,29700.0,21.0257,21.0257,20.9277,20.9849,29700.0
2012-07-10 14:55:00,25.7,25.76,25.68,25.71,23000.0,20.9767,21.0257,20.9604,20.9849,23000.0
2012-07-10 15:00:00,25.7,25.82,25.69,25.79,26800.0,20.9767,21.0746,20.9685,21.0502,26800.0
2012-07-10 15:05:00,25.79,25.83,25.74,25.74,25100.0,21.0502,21.0828,21.0093,21.0093,25100.0
2012-07-10 15:10:00,25.75,25.78,25.7,25.72,20800.0,21.0175,21.042,20.9767,20.993,20800.0
2012-07-10 15:15:00,25.72,25.75,25.7,25.72,14400.0,20.993,21.0175,20.9767,20.993,14400.0
2012-07-10 15:20:00,25.72,25.75,25.63,25.66,54500.0,20.993,21.0175,20.9196,20.944,54500.0
2012-07-10 15:25:00,25.66,25.71,25.64,25.64,20900.0,20.944,20.9849,20.9277,20.9277,20900.0
2012-07-10 15:30:00,25.65,25.7,25.64,25.68,36100.0,20.9359,20.9767,20.9277,20.9604,36100.0
2012-07-10 15:35:00,25.68,25.69,25.59,25.59,67700.0,20.9604,20.9685,20.8869,20.8869,67700.0
2012-07-10 15:40:00,25.6,25.7,25.58,25.7,130600.0,20.8951,20.9767,20.8787,20.9767,130600.0
2012-07-10 15:45:00,25.71,25.77,25.67,25.7,76200.0,20.9849,21.0338,20.9522,20.9767,76200.0
2012-07-10 15:50:00,25.7,25.78,25.7,25.78,82000.0,20.9767,21.042,20.9767,21.042,82000.0
2012-07-10 15:55:00,25.78,25.83,25.77,25.79,137700.0,21.042,21.0828,21.0338,21.0502,137700.0
2012-07-11 09:30:00,25.83,25.97,25.68,25.77,36700.0,21.0828,21.1971,20.9604,21.0338,36700.0
2012-07-11 09:35:00,25.79,25.86,25.75,25.82,19500.0,21.0502,21.1073,21.0175,21.0746,19500.0
2012-07-11 09:40:00,25.85,26.0,25.75,25.8,41600.0,21.0991,21.2216,21.0175,21.0583,41600.0
2012-07-11 09:45:00,25.79,25.85,25.67,25.85,65600.0,21.0502,21.0991,20.9522,21.0991,65600.0
2012-07-11 09:50:00,25.86,26.11,25.84,26.07,41900.0,21.1073,21.3113,21.091,21.2787,41900.0
2012-07-11 09:55:00,26.07,26.14,25.98,26.03,75400.0,21.2787,21.3358,21.2052,21.246,75400.0
2012-07-11 10:00:00,26.03,26.14,25.99,26.1,21300.0,21.246,21.3358,21.2134,21.3032,21300.0
2012-07-11 10:05:00,26.11,26.25,26.07,26.07,45200.0,21.3113,21.4256,21.2787,21.2787,45200.0
2012-07-11 10:10:00,26.07,26.16,26.06,26.07,19200.0,21.2787,21.3522,21.2705,21.2787,19200.0
2012-07-11 10:15:00,26.07,26.11,26.0,26.11,28300.0,21.2787,21.3113,21.2216,21.3113,28300.0
2012-07-11 10:20:00,26.12,26.17,26.11,26.17,26200.0,21.3195,21.3603,21.3113,21.3603,26200.0
2012-07-11 10:25:00,26.18,26.21,26.09,26.14,61500.0,21.3685,21.393,21.295,21.3358,61500.0
2012-07-11 10:30:00,26.15,26.21,26.08,26.21,82700.0,21.344,21.393,21.2869,21.393,82700.0
2012-07-11 10:35:00,26.2,26.21,26.14,26.18,18100.0,21.3848,21.393,21.3358,21.3685,18100.0
2012-07-11 10:40:00,26.18,26.19,26.11,26.17,24700.0,21.3685,21.3766,21.3113,21.3603,24700.0
2012-07-11 10:45:00,26.17,26.18,26.05,26.08,74100.0,21.3603,21.3685,21.2624,21.2869,74100.0
2012-07-11 10:50:00,26.06,26.06,25.99,26.01,21300.0,21.2705,21.2705,21.2134,21.2297,21300.0
2012-07-11 10:55:00,26.0,26.0,25.93,25.94,31900.0,21.2216,21.2216,21.1644,21.1726,31900.0
2012-07-11 11:00:00,25.93,26.08,25.93,26.05,75000.0,21.1644,21.2869,21.1644,21.2624,75000.0
2012-07-11 11:05:00,26.04,26.09,25.99,26.02,49600.0,21.2542,21.295,21.2134,21.2379,49600.0
2012-07-11 11:10:00,26.01,26.04,25.91,25.91,53700.0,21.2297,21.2542,21.1481,21.1481,53700.0
2012-07-11 11:15:00,25.91,26.01,25.9,25.93,40600.0,21.1481,21.2297,21.1399,21.1644,40600.0
2012-07-11 11:20:00,25.94,25.94,25.87,25.89,48400.0,21.1726,21.1726,21.1155,21.1318,48400.0
2012-07-11 11:25:00,25.89,25.92,25.89,25.9,50600.0,21.1318,21.1563,21.1318,21.1399,50600.0
2012-07-11 11:30:00,25.9,25.96,25.84,25.86,95700.0,21.1399,21.1889,21.091,21.1073,95700.0
2012-07-11 11:35:00,25.85,26.0,25.85,25.96,100600.0,21.0991,21.2216,21.0991,21.1889,100600.0
2012-07-11 11:40:00,25.96,26.04,25.95,26.03,25600.0,21.1889,21.2542,21.1807,21.246,25600.0
2012-07-11 11:45:00,26.03,26.06,26.02,26.06,9400.0,21.246,21.2705,21.2379,21.2705,9400.0
2012-07-11 11:50:00,26.05,26.08,26.05,26.07,14800.0,21.2624,21.2869,21.2624,21.2787,14800.0
2012-07-11 11:55:00,26.08,26.09,26.07,26.07,23500.0,21.2869,21.295,21.2787,21.2787,23500.0
2012-07-11 12:00:00,26.06,26.1,26.04,26.05,41700.0,21.2705,21.3032,21.2542,21.2624,41700.0
2012-07-11 12:05:00,26.05,26.05,25.96,25.96,39500.0,21.2624,21.2624,21.1889,21.1889,39500.0
2012-07-11 12:10:00,25.96,25.97,25.94,25.96,17100.0,21.1889,21.1971,21.1726,21.1889,17100.0
2012-07-11 12:15:00,25.95,26.0,25.95,26.0,8500.0,21.1807,21.2216,21.1807,21.2216,8500.0
2012-07-11 12:20:00,26.0,26.03,25.98,25.98,8800.0,21.2216,21.246,21.2052,21.2052,8800.0
2012-07-11 12:25:00,25.99,25.99,25.97,25.98,7700.0,21.2134,21.2134,21.1971,21.2052,7700.0
2012-07-11 12:30:00,25.97,25.98,25.96,25.97,9700.0,21.1971,21.2052,21.1889,21.1971,9700.0
2012-07-11 12:35:00,25.97,25.98,25.97,25.97,6000.0,21.1971,21.2052,21.1971,21.1971,6000.0
2012-07-11 12:40:00,25.96,25.98,25.96,25.97,10700.0,21.1889,21.2052,21.1889,21.1971,10700.0
2012-07-11 12:45:00,25.97,25.99,25.95,25.96,8900.0,21.1971,21.2134,21.1807,21.1889,8900.0
2012-07-11 12:50:00,25.96,25.97,25.96,25.97,19800.0,21.1889,21.1971,21.1889,21.1971,19800.0
2012-07-11 12:55:00,25.97,25.97,25.95,25.96,10800.0,21.1971,21.1971,21.1807,21.1889,10800.0
2012-07-11 13:00:00,25.95,25.95,25.89,25.93,26400.0,21.1807,21.1807,21.1318,21.1644,26400.0
2012-07-11 13:05:00,25.93,25.93,25.83,25.83,13800.0,21.1644,21.1644,21.0828,21.0828,13800.0
2012-07-11 13:10:00,25.84,25.84,25.77,25.77,18000.0,21.091,21.091,21.0338,21.0338,18000.0
2012-07-11 13:15:00,25.78,25.78,25.65,25.65,26800.0,21.042,21.042,20.9359,20.9359,26800.0
2012-07-11 13:20:00,25.65,25.75,25.64,25.75,25700.0,20.9359,21.0175,20.9277,21.0175,25700.0
2012-07-11 13:25:00,25.74,25.74,25.73,25.73,4400.0,21.0093,21.0093,21.0012,21.0012,4400.0
2012-07-11 13:30:00,25.74,25.74,25.7,25.7,17300.0,21.0093,21.0093,20.9767,20.9767,17300.0
2012-07-11 13:35:00,25.69,25.75,25.69,25.75,11300.0,20.9685,21.0175,20.9685,21.0175,11300.0
2012-07-11 13:40:00,25.75,25.82,25.75,25.82,10300.0,21.0175,21.0746,21.0175,21.0746,10300.0
2012-07-11 13:45:00,25.81,25.83,25.78,25.79,20300.0,21.0665,21.0828,21.042,21.0502,20300.0
2012-07-11 13:50:00,25.8,25.84,25.79,25.81,16400.0,21.0583,21.091,21.0502,21.0665,16400.0
2012-07-11 13:55:00,25.8,25.84,25.8,25.83,10700.0,21.0583,21.091,21.0583,21.0828,10700.0
2012-07-11 14:00:00,25.84,25.88,25.65,25.68,37800.0,21.091,21.1236,20.9359,20.9604,37800.0
2012-07-11 14:05:00,25.67,25.72,25.6,25.69,41400.0,20.9522,20.993,20.8951,20.9685,41400.0
2012-07-11 14:10:00,25.69,25.73,25.66,25.66,31600.0,20.9685,21.0012,20.944,20.944,31600.0
2012-07-11 14:15:00,25.66,25.71,25.63,25.7,36500.0,20.944,20.9849,20.9196,20.9767,36500.0
2012-07-11 14:20:00,25.69,25.69,25.6,25.61,29900.0,20.9685,20.9685,20.8951,20.9032,29900.0
2012-07-11 14:25:00,25.6,25.68,25.56,25.68,32800.0,20.8951,20.9604,20.8624,20.9604,32800.0
2012-07-11 14:30:00,25.67,25.67,25.59,25.62,34700.0,20.9522,20.9522,20.8869,20.9114,34700.0
2012-07-11 14:35:00,25.63,25.65,25.58,25.6,28500.0,20.9196,20.9359,20.8787,20.8951,28500.0
2012-07-11 14:40:00,25.59,25.64,25.59,25.62,40000.0,20.8869,20.9277,20.8869,20.9114,40000.0
2012-07-11 14:45:00,25.63,25.67,25.58,25.65,25200.0,20.9196,20.9522,20.8787,20.9359,25200.0
2012-07-11 14:50:00,25.66,25.71,25.65,25.68,26300.0,20.944,20.9849,20.9359,20.9604,26300.0
2012-07-11 14:55:00,25.66,25.69,25.66,25.66,13000.0,20.944,20.9685,20.944,20.944,13000.0
2012-07-11 15:00:00,25.66,25.75,25.66,25.7,45300.0,20.944,21.0175,20.944,20.9767,45300.0
2012-07-11 15:05:00,25.7,25.74,25.68,25.74,20900.0,20.9767,21.0093,20.9604,21.0093,20900.0
2012-07-11 15:10:00,25.75,25.75,25.68,25.71,24500.0,21.0175,21.0175,20.9604,20.9849,24500.0
2012-07-11 15:15:00,25.71,25.76,25.65,25.75,31400.0,20.9849,21.0257,20.9359,21.0175,31400.0
2012-07-11 15:20:00,25.76,25.78,25.71,25.74,41600.0,21.0257,21.042,20.9849,21.0093,41600.0
2012-07-11 15:25:00,25.74,25.76,25.65,25.71,28000.0,21.0093,21.0257,20.9359,20.9849,28000.0
2012-07-11 15:30:00,25.7,25.73,25.67,25.71,44300.0,20.9767,21.0012,20.9522,20.9849,44300.0
2012-07-11 15:35:00,25.71,25.73,25.68,25.72,27100.0,20.9849,21.0012,20.9604,20.993,27100.0
2012-07-11 15:40:00,25.73,25.84,25.73,25.81,42300.0,21.0012,21.091,21.0012,21.0665,42300.0
2012-07-11 15:45:00,25.82,25.93,25.82,25.91,68700.0,21.0746,21.1644,21.0746,21.1481,68700.0
2012-07-11 15:50:00,25.92,25.95,25.91,25.92,83700.0,21.1563,21.1807,21.1481,21.1563,83700.0
2012-07-11 15:55:00,25.92,25.93,25.8,25.83,88900.0,21.1563,21.1644,21.0583,21.0828,88900.0
2012-07-12 09:30:00,25.65,25.72,25.5,25.72,30600.0,20.9359,20.993,20.8135,20.993,30600.0
2012-07-12 09:35:00,25.71,25.71,25.4,25.4,24900.0,20.9849,20.9849,20.7318,20.7318,24900.0
2012-07-12 09:40:00,25.41,25.41,25.1,25.21,44400.0,20.74,20.74,20.487,20.5768,44400.0
2012-07-12 09:45:00,25.2,25.27,25.12,25.18,44000.0,20.5686,20.6257,20.5033,20.5523,44000.0
2012-07-12 09:50:00,25.16,25.25,25.08,25.23,22800.0,20.5359,20.6094,20.4706,20.5931,22800.0
2012-07-12 09:55:00,25.24,25.26,25.19,25.23,53200.0,20.6012,20.6176,20.5604,20.5931,53200.0
2012-07-12 10:00:00,25.22,25.35,25.18,25.32,61000.0,20.5849,20.691,20.5523,20.6665,61000.0
2012-07-12 10:05:00,25.31,25.32,25.18,25.23,33700.0,20.6584,20.6665,20.5523,20.5931,33700.0
2012-07-12 10:10:00,25.23,25.24,25.18,25.22,26600.0,20.5931,20.6012,20.5523,20.5849,26600.0
2012-07-12 10:15:00,25.22,25.23,25.18,25.21,18600.0,20.5849,20.5931,20.5523,20.5768,18600.0
2012-07-12 10:20:00,25.21,25.24,25.2,25.21,33600.0,20.5768,20.6012,20.5686,20.5768,33600.0
2012-07-12 10:25:00,25.22,25.22,25.15,25.21,31600.0,20.5849,20.5849,20.5278,20.5768,31600.0
2012-07-12 10:30:00,25.2,25.21,25.16,25.16,47800.0,20.5686,20.5768,20.5359,20.5359,47800.0
2012-07-12 10:35:00,25.15,25.18,25.14,25.16,27300.0,20.5278,20.5523,20.5196,20.5359,27300.0
2012-07-12 10:40:00,25.16,25.16,25.05,25.09,22000.0,20.5359,20.5359,20.4462,20.4788,22000.0
2012-07-12 10:45:00,25.08,25.2,25.07,25.2,33000.0,20.4706,20.5686,20.4625,20.5686,33000.0
2012-07-12 10:50:00,25.19,25.35,25.19,25.35,36400.0,20.5604,20.691,20.5604,20.691,36400.0
2012-07-12 10:55:00,25.35,25.35,25.29,25.31,26000.0,20.691,20.691,20.642,20.6584,26000.0
2012-07-12 11:00:00,25.3,25.39,25.24,25.37,32100.0,20.6502,20.7237,20.6012,20.7073,32100.0
2012-07-12 11:05:00,25.38,25.46,25.35,25.46,37400.0,20.7155,20.7808,20.691,20.7808,37400.0
2012-07-12 11:10:00,25.46,25.5,25.44,25.5,60900.0,20.7808,20.8135,20.7645,20.8135,60900.0
2012-07-12 11:15:00,25.49,25.6,25.49,25.6,65400.0,20.8053,20.8951,20.8053,20.8951,65400.0
2012-07-12 11:20:00,25.6,25.66,25.54,25.55,52000.0,20.8951,20.944,20.8461,20.8543,52000.0
2012-07-12 11:25:00,25.55,25.68,25.53,25.66,40200.0,20.8543,20.9604,20.8379,20.944,40200.0
2012-07-12 11:30:00,25.65,25.7,25.64,25.7,42800.0,20.9359,20.9767,20.9277,20.9767,42800.0
2012-07-12 11:35:00,25.69,25.76,25.68,25.71,43900.0,20.9685,21.0257,20.9604,20.9849,43900.0
2012-07-12 11:40:00,25.71,25.83,25.69,25.83,49300.0,20.9849,21.0828,20.9685,21.0828,49300.0
2012-07-12 11:45:00,25.83,26.07,25.83,26.06,167800.0,21.0828,21.2787,21.0828,21.2705,167800.0
2012-07-12 11:50:00,26.06,26.06,25.99,26.04,50100.0,21.2705,21.2705,21.2134,21.2542,50100.0
2012-07-12 11:55:00,26.03,26.14,25.97,25.97,39600.0,21.246,21.3358,21.1971,21.1971,39600.0
2012-07-12 12:00:00,25.97,26.01,25.95,25.97,20400.0,21.1971,21.2297,21.1807,21.1971,20400.0
2012-07-12 12:05:00,25.98,25.99,25.93,25.99,23500.0,21.2052,21.2134,21.1644,21.2134,23500.0
2012-07-12 12:10:00,26.0,26.0,25.93,25.95,22800.0,21.2216,21.2216,21.1644,21.1807,22800.0
2012-07-12 12:15:00,25.95,25.96,25.87,25.9,19200.0,21.1807,21.1889,21.1155,21.1399,19200.0
2012-07-12 12:20:00,25.9,25.91,25.88,25.91,19300.0,21.1399,21.1481,21.1236,21.1481,19300.0
2012-07-12 12:25:00,25.91,25.92,25.9,25.91,12500.0,21.1481,21.1563,21.1399,21.1481,12500.0
2012-07-12 12:30:00,25.92,25.95,25.87,25.89,18800.0,21.1563,21.1807,21.1155,21.1318,18800.0
2012-07-12 12:35:00,25.9,25.92,25.88,25.89,15000.0,21.1399,21.1563,21.1236,21.1318,15000.0
2012-07-12 12:40:00,25.89,25.94,25.88,25.94,13300.0,21.1318,21.1726,21.1236,21.1726,13300.0
2012-07-12 12:45:00,25.94,25.96,25.86,25.91,19200.0,21.1726,21.1889,21.1073,21.1481,19200.0
2012-07-12 12:50:00,25.91,25.91,25.85,25.85,6200.0,21.1481,21.1481,21.0991,21.0991,6200.0
2012-07-12 12:55:00,25.85,25.94,25.85,25.91,12900.0,21.0991,21.1726,21.0991,21.1481,12900.0
2012-07-12 13:00:00,25.91,25.91,25.86,25.9,16600.0,21.1481,21.1481,21.1073,21.1399,16600.0
2012-07-12 13:05:00,25.89,25.95,25.88,25.94,48400.0,21.1318,21.1807,21.1236,21.1726,48400.0
2012-07-12 13:10:00,25.95,26.05,25.93,26.0,39500.0,21.1807,21.2624,21.1644,21.2216,39500.0
2012-07-12 13:15:00,26.01,26.05,26.0,26.04,11800.0,21.2297,21.2624,21.2216,21.2542,11800.0
2012-07-12 13:20:00,26.03,26.13,26.01,26.12,26900.0,21.246,21.3277,21.2297,21.3195,26900.0
2012-07-12 13:25:00,26.12,26.21,26.1,26.1,107600.0,21.3195,21.393,21.3032,21.3032,107600.0
2012-07-12 13:30:00,26.12,26.12,26.02,26.02,24600.0,21.3195,21.3195,21.2379,21.2379,24600.0
2012-07-12 13:35:00,26.01,26.04,25.98,25.98,54800.0,21.2297,21.2542,21.2052,21.2052,54800.0
2012-07-12 13:40:00,25.99,26.08,25.99,26.0,20500.0,21.2134,21.2869,21.2134,21.2216,20500.0
2012-07-12 13:45:00,26.0,26.08,25.98,26.04,29800.0,21.2216,21.2869,21.2052,21.2542,29800.0
2012-07-12 13:50:00,26.04,26.07,26.0,26.01,17700.0,21.2542,21.2787,21.2216,21.2297,17700.0
2012-07-12 13:55:00,26.0,26.02,25.99,26.0,85500.0,21.2216,21.2379,21.2134,21.2216,85500.0
2012-07-12 14:00:00,26.0,26.01,25.93,25.93,28400.0,21.2216,21.2297,21.1644,21.1644,28400.0
2012-07-12 14:05:00,25.92,26.09,25.92,26.09,31200.0,21.1563,21.295,21.1563,21.295,31200.0
2012-07-12 14:10:00,26.09,26.12,26.02,26.03,18300.0,21.295,21.3195,21.2379,21.246,18300.0
2012-07-12 14:15:00,26.05,26.09,26.03,26.05,15100.0,21.2624,21.295,21.246,21.2624,15100.0
2012-07-12 14:20:00,26.05,26.07,26.04,26.06,10900.0,21.2624,21.2787,21.2542,21.2705,10900.0
2012-07-12 14:25:00,26.06,26.11,26.06,26.09,20900.0,21.2705,21.3113,21.2705,21.295,20900.0
2012-07-12 14:30:00,26.08,26.13,26.07,26.09,22000.0,21.2869,21.3277,21.2787,21.295,22000.0
2012-07-12 14:35:00,26.1,26.19,26.1,26.19,18300.0,21.3032,21.3766,21.3032,21.3766,18300.0
2012-07-12 14:40:00,26.19,26.24,26.19,26.21,19600.0,21.3766,21.4175,21.3766,21.393,19600.0
2012-07-12 14:45:00,26.21,26.21,26.09,26.11,22400.0,21.393,21.393,21.295,21.3113,22400.0
2012-07-12 14:50:00,26.13,26.21,26.12,26.17,13700.0,21.3277,21.393,21.3195,21.3603,13700.0
2012-07-12 14:55:00,26.18,26.24,26.18,26.24,25400.0,21.3685,21.4175,21.3685,21.4175,25400.0
2012-07-12 15:00:00,26.24,26.24,26.16,26.17,29400.0,21.4175,21.4175,21.3522,21.3603,29400.0
2012-07-12 15:05:00,26.18,26.21,26.15,26.2,14200.0,21.3685,21.393,21.344,21.3848,14200.0
2012-07-12 15:10:00,26.21,26.24,26.14,26.2,78000.0,21.393,21.4175,21.3358,21.3848,78000.0
2012-07-12 15:15:00,26.21,26.25,26.13,26.16,29500.0,21.393,21.4256,21.3277,21.3522,29500.0
2012-07-12 15:20:00,26.15,26.23,26.14,26.23,86500.0,21.344,21.4093,21.3358,21.4093,86500.0
2012-07-12 15:25:00,26.24,26.25,26.19,26.19,31600.0,21.4175,21.4256,21.3766,21.3766,31600.0
2012-07-12 15:30:00,26.2,26.28,26.2,26.27,58500.0,21.3848,21.4501,21.3848,21.4419,58500.0
2012-07-12 15:35:00,26.27,26.29,26.26,26.28,80700.0,21.4419,21.4583,21.4338,21.4501,80700.0
2012-07-12 15:40:00,26.28,26.4,26.28,26.39,86600.0,21.4501,21.548,21.4501,21.5399,86600.0
2012-07-12 15:45:00,26.4,26.43,26.29,26.35,97000.0,21.548,21.5725,21.4583,21.5072,97000.0
2012-07-12 15:50:00,26.36,26.36,26.25,26.32,218200.0,21.5154,21.5154,21.4256,21.4827,218200.0
2012-07-12 15:55:00,26.32,26.35,26.27,26.34,264800.0,21.4827,21.5072,21.4419,21.4991,264800.0
2012-07-13 09:30:00,26.34,26.5,26.25,26.31,74700.0,21.4991,21.6297,21.4256,21.4746,74700.0
2012-07-13 09:35:00,26.33,26.37,26.24,26.37,29600.0,21.4909,21.5236,21.4175,21.5236,29600.0
2012-07-13 09:40:00,26.41,26.41,26.23,26.35,93900.0,21.5562,21.5562,21.4093,21.5072,93900.0
2012-07-13 09:45:00,26.36,26.36,26.25,26.33,43500.0,21.5154,21.5154,21.4256,21.4909,43500.0
2012-07-13 09:50:00,26.33,26.35,26.16,26.16,73600.0,21.4909,21.5072,21.3522,21.3522,73600.0
2012-07-13 09:55:00,26.17,26.4,26.15,26.34,39000.0,21.3603,21.548,21.344,21.4991,39000.0
2012-07-13 10:00:00,26.35,26.54,26.34,26.54,68200.0,21.5072,21.6623,21.4991,21.6623,68200.0
2012-07-13 10:05:00,26.54,26.78,26.54,26.72,126400.0,21.6623,21.8582,21.6623,21.8092,126400.0
2012-07-13 10:10:00,26.72,26.84,26.7,26.82,70600.0,21.8092,21.9072,21.7929,21.8909,70600.0
2012-07-13 10:15:00,26.82,26.83,26.7,26.77,71400.0,21.8909,21.899,21.7929,21.85,71400.0
2012-07-13 10:20:00,26.76,26.8,26.71,26.74,45000.0,21.8419,21.8745,21.8011,21.8256,45000.0
2012-07-13 10:25:00,26.73,26.77,26.71,26.77,39600.0,21.8174,21.85,21.8011,21.85,39600.0
2012-07-13 10:30:00,26.77,26.87,26.77,26.78,120900.0,21.85,21.9317,21.85,21.8582,120900.0
2012-07-13 10:35:00,26.77,26.95,26.76,26.92,69900.0,21.85,21.997,21.8419,21.9725,69900.0
2012-07-13 10:40:00,26.92,26.92,26.83,26.83,24500.0,21.9725,21.9725,21.899,21.899,24500.0
2012-07-13 10:45:00,26.82,26.83,26.77,26.78,101300.0,21.8909,21.899,21.85,21.8582,101300.0
2012-07-13 10:50:00,26.76,26.82,26.74,26.78,40600.0,21.8419,21.8909,21.8256,21.8582,40600.0
2012-07-13 10:55:00,26.78,26.79,26.63,26.64,35400.0,21.8582,21.8664,21.7358,21.7439,35400.0
2012-07-13 11:00:00,26.65,26.73,26.64,26.64,39100.0,21.7521,21.8174,21.7439,21.7439,39100.0
2012-07-13 11:05:00,26.64,26.66,26.57,26.65,26000.0,21.7439,21.7603,21.6868,21.7521,26000.0
2012-07-13 11:10:00,26.66,26.67,26.59,26.62,79100.0,21.7603,21.7684,21.7031,21.7276,79100.0
2012-07-13 11:15:00,26.63,26.65,26.6,26.6,31300.0,21.7358,21.7521,21.7113,21.7113,31300.0
2012-07-13 11:20:00,26.6,26.63,26.59,26.62,26200.0,21.7113,21.7358,21.7031,21.7276,26200.0
2012-07-13 11:25:00,26.61,26.63,26.6,26.63,49500.0,21.7194,21.7358,21.7113,21.7358,49500.0
2012-07-13 11:30:00,26.62,26.64,26.59,26.61,44100.0,21.7276,21.7439,21.7031,21.7194,44100.0
2012-07-13 11:35:00,26.6,26.61,26.6,26.6,26700.0,21.7113,21.7194,21.7113,21.7113,26700.0
2012-07-13 11:40:00,26.61,26.63,26.61,26.61,27200.0,21.7194,21.7358,21.7194,21.7194,27200.0
2012-07-13 11:45:00,26.61,26.64,26.6,26.6,99700.0,21.7194,21.7439,21.7113,21.7113,99700.0
2012-07-13 11:50:00,26.61,26.69,26.6,26.69,51000.0,21.7194,21.7847,21.7113,21.7847,51000.0
2012-07-13 11:55:00,26.67,26.74,26.67,26.71,23900.0,21.7684,21.8256,21.7684,21.8011,23900.0
2012-07-13 12:00:00,26.7,26.75,26.69,26.71,11700.0,21.7929,21.8337,21.7847,21.8011,11700.0
2012-07-13 12:05:00,26.71,26.75,26.71,26.74,9200.0,21.8011,21.8337,21.8011,21.8256,9200.0
2012-07-13 12:10:00,26.75,26.78,26.7,26.74,15700.0,21.8337,21.8582,21.7929,21.8256,15700.0
2012-07-13 12:15:00,26.74,26.74,26.7,26.7,6000.0,21.8256,21.8256,21.7929,21.7929,6000.0
2012-07-13 12:20:00,26.7,26.72,26.67,26.72,19100.0,21.7929,21.8092,21.7684,21.8092,19100.0
2012-07-13 12:25:00,26.72,26.73,26.71,26.71,4900.0,21.8092,21.8174,21.8011,21.8011,4900.0
2012-07-13 12:30:00,26.72,26.72,26.68,26.7,149200.0,21.8092,21.8092,21.7766,21.7929,149200.0
2012-07-13 12:35:00,26.71,26.71,26.64,26.68,47700.0,21.8011,21.8011,21.7439,21.7766,47700.0
2012-07-13 12:40:00,26.69,26.69,26.65,26.67,19500.0,21.7847,21.7847,21.7521,21.7684,19500.0
2012-07-13 12:45:00,26.67,26.67,26.65,26.65,8000.0,21.7684,21.7684,21.7521,21.7521,8000.0
2012-07-13 12:50:00,26.64,26.69,26.64,26.66,9500.0,21.7439,21.7847,21.7439,21.7603,9500.0
2012-07-13 12:55:00,26.65,26.67,26.65,26.66,14200.0,21.7521,21.7684,21.7521,21.7603,14200.0
2012-07-13 13:00:00,26.66,26.66,26.64,26.65,32600.0,21.7603,21.7603,21.7439,21.7521,32600.0
2012-07-13 13:05:00,26.65,26.68,26.65,26.65,10700.0,21.7521,21.7766,21.7521,21.7521,10700.0
2012-07-13 13:10:00,26.66,26.67,26.64,26.65,20300.0,21.7603,21.7684,21.7439,21.7521,20300.0
2012-07-13 13:15:00,26.65,26.67,26.64,26.67,12000.0,21.7521,21.7684,21.7439,21.7684,12000.0
2012-07-13 13:20:00,26.67,26.72,26.67,26.71,89900.0,21.7684,21.8092,21.7684,21.8011,89900.0
2012-07-13 13:25:00,26.71,26.72,26.7,26.7,48300.0,21.8011,21.8092,21.7929,21.7929,48300.0
2012-07-13 13:30:00,26.7,26.72,26.69,26.69,29800.0,21.7929,21.8092,21.7847,21.7847,29800.0
2012-07-13 13:35:00,26.7,26.75,26.7,26.73,16500.0,21.7929,21.8337,21.7929,21.8174,16500.0
2012-07-13 13:40:00,26.73,26.76,26.73,26.75,33300.0,21.8174,21.8419,21.8174,21.8337,33300.0
2012-07-13 13:45:00,26.74,26.76,26.73,26.73,16300.0,21.8256,21.8419,21.8174,21.8174,16300.0
2012-07-13 13:50:00,26.73,26.78,26.73,26.77,19000.0,21.8174,21.8582,21.8174,21.85,19000.0
2012-07-13 13:55:00,26.77,26.78,26.75,26.77,6700.0,21.85,21.8582,21.8337,21.85,6700.0
2012-07-13 14:00:00,26.77,26.77,26.75,26.75,11400.0,21.85,21.85,21.8337,21.8337,11400.0
2012-07-13 14:05:00,26.74,26.77,26.74,26.75,9200.0,21.8256,21.85,21.8256,21.8337,9200.0
2012-07-13 14:10:00,26.75,26.75,26.72,26.73,13400.0,21.8337,21.8337,21.8092,21.8174,13400.0
2012-07-13 14:15:00,26.73,26.81,26.73,26.8,31500.0,21.8174,21.8827,21.8174,21.8745,31500.0
2012-07-13 14:20:00,26.81,26.81,26.79,26.79,10800.0,21.8827,21.8827,21.8664,21.8664,10800.0
2012-07-13 14:25:00,26.79,26.82,26.78,26.79,26400.0,21.8664,21.8909,21.8582,21.8664,26400.0
2012-07-13 14:30:00,26.79,26.8,26.78,26.8,19500.0,21.8664,21.8745,21.8582,21.8745,19500.0
2012-07-13 14:35:00,26.8,26.8,26.75,26.77,10500.0,21.8745,21.8745,21.8337,21.85,10500.0
2012-07-13 14:40:00,26.77,26.81,26.76,26.79,12700.0,21.85,21.8827,21.8419,21.8664,12700.0
2012-07-13 14:45:00,26.79,26.81,26.79,26.8,11500.0,21.8664,21.8827,21.8664,21.8745,11500.0
2012-07-13 14:50:00,26.82,26.82,26.79,26.8,29200.0,21.8909,21.8909,21.8664,21.8745,29200.0
2012-07-13 14:55:00,26.8,26.81,26.77,26.81,26800.0,21.8745,21.8827,21.85,21.8827,26800.0
2012-07-13 15:00:00,26.8,26.9,26.8,26.87,35500.0,21.8745,21.9562,21.8745,21.9317,35500.0
2012-07-13 15:05:00,26.86,26.89,26.84,26.88,20800.0,21.9235,21.948,21.9072,21.9398,20800.0
2012-07-13 15:10:00,26.89,26.92,26.81,26.85,67100.0,21.948,21.9725,21.8827,21.9153,67100.0
2012-07-13 15:15:00,26.86,26.89,26.8,26.82,43900.0,21.9235,21.948,21.8745,21.8909,43900.0
2012-07-13 15:20:00,26.81,26.86,26.8,26.82,37600.0,21.8827,21.9235,21.8745,21.8909,37600.0
2012-07-13 15:25:00,26.82,26.84,26.79,26.79,24500.0,21.8909,21.9072,21.8664,21.8664,24500.0
2012-07-13 15:30:00,26.79,26.82,26.77,26.8,54200.0,21.8664,21.8909,21.85,21.8745,54200.0
2012-07-13 15:35:00,26.8,26.82,26.75,26.79,52300.0,21.8745,21.8909,21.8337,21.8664,52300.0
2012-07-13 15:40:00,26.79,26.83,26.75,26.81,111000.0,21.8664,21.899,21.8337,21.8827,111000.0
2012-07-13 15:45:00,26.81,26.82,26.74,26.82,71600.0,21.8827,21.8909,21.8256,21.8909,71600.0
2012-07-13 15:50:00,26.82,26.86,26.78,26.84,140500.0,21.8909,21.9235,21.8582,21.9072,140500.0
2012-07-13 15:55:00,26.83,26.84,26.81,26.82,180700.0,21.899,21.9072,21.8827,21.8909,180700.0
2012-07-16 09:30:00,26.55,26.73,26.53,26.53,28800.0,21.6705,21.8174,21.6542,21.6542,28800.0
2012-07-16 09:35:00,26.59,26.64,26.32,26.37,35900.0,21.7031,21.7439,21.4827,21.5236,35900.0
2012-07-16 09:40:00,26.36,26.37,26.11,26.18,161000.0,21.5154,21.5236,21.3113,21.3685,161000.0
2012-07-16 09:45:00,26.18,26.21,25.86,25.89,134200.0,21.3685,21.393,21.1073,21.1318,134200.0
2012-07-16 09:50:00,25.88,26.01,25.83,25.88,52400.0,21.1236,21.2297,21.0828,21.1236,52400.0
2012-07-16 09:55:00,25.91,25.91,25.8,25.84,28000.0,21.1481,21.1481,21.0583,21.091,28000.0
2012-07-16 10:00:00,25.85,25.88,25.77,25.78,47000.0,21.0991,21.1236,21.0338,21.042,47000.0
2012-07-16 10:05:00,25.77,25.78,25.6,25.62,90400.0,21.0338,21.042,20.8951,20.9114,90400.0
2012-07-16 10:10:00,25.62,25.74,25.57,25.73,77300.0,20.9114,21.0093,20.8706,21.0012,77300.0
2012-07-16 10:15:00,25.71,25.78,25.71,25.73,24600.0,20.9849,21.042,20.9849,21.0012,24600.0
2012-07-16 10:20:00,25.73,25.75,25.61,25.66,98900.0,21.0012,21.0175,20.9032,20.944,98900.0
2012-07-16 10:25:00,25.66,25.77,25.64,25.77,73000.0,20.944,21.0338,20.9277,21.0338,73000.0
2012-07-16 10:30:00,25.76,25.92,25.76,25.89,39700.0,21.0257,21.1563,21.0257,21.1318,39700.0
2012-07-16 10:35:00,25.89,25.98,25.89,25.91,30100.0,21.1318,21.2052,21.1318,21.1481,30100.0
2012-07-16 10:40:00,25.91,25.97,25.83,25.96,34000.0,21.1481,21.1971,21.0828,21.1889,34000.0
2012-07-16 10:45:00,25.96,25.99,25.94,25.94,15300.0,21.1889,21.2134,21.1726,21.1726,15300.0
2012-07-16 10:50:00,25.94,26.11,25.93,26.09,119400.0,21.1726,21.3113,21.1644,21.295,119400.0
2012-07-16 10:55:00,26.09,26.16,26.08,26.09,43800.0,21.295,21.3522,21.2869,21.295,43800.0
2012-07-16 11:00:00,26.09,26.1,26.0,26.0,27000.0,21.295,21.3032,21.2216,21.2216,27000.0
2012-07-16 11:05:00,26.01,26.02,26.0,26.01,21400.0,21.2297,21.2379,21.2216,21.2297,21400.0
2012-07-16 11:10:00,26.01,26.12,26.0,26.12,11600.0,21.2297,21.3195,21.2216,21.3195,11600.0
2012-07-16 11:15:00,26.13,26.15,26.11,26.14,17400.0,21.3277,21.344,21.3113,21.3358,17400.0
2012-07-16 11:20:00,26.14,26.15,26.05,26.08,21300.0,21.3358,21.344,21.2624,21.2869,21300.0
2012-07-16 11:25:00,26.06,26.08,26.05,26.07,12700.0,21.2705,21.2869,21.2624,21.2787,12700.0
2012-07-16 11:30:00,26.08,26.1,25.98,26.01,54600.0,21.2869,21.3032,21.2052,21.2297,54600.0
2012-07-16 11:35:00,26.0,26.12,25.99,26.1,25500.0,21.2216,21.3195,21.2134,21.3032,25500.0
2012-07-16 11:40:00,26.1,26.11,26.03,26.03,9800.0,21.3032,21.3113,21.246,21.246,9800.0
2012-07-16 11:45:00,26.02,26.05,26.01,26.05,13100.0,21.2379,21.2624,21.2297,21.2624,13100.0
2012-07-16 11:50:00,26.05,26.05,26.0,26.01,11400.0,21.2624,21.2624,21.2216,21.2297,11400.0
2012-07-16 11:55:00,26.0,26.03,26.0,26.01,93700.0,21.2216,21.246,21.2216,21.2297,93700.0
2012-07-16 12:00:00,26.02,26.11,26.0,26.05,22500.0,21.2379,21.3113,21.2216,21.2624,22500.0
2012-07-16 12:05:00,26.05,26.07,26.02,26.02,10100.0,21.2624,21.2787,21.2379,21.2379,10100.0
2012-07-16 12:10:00,26.02,26.03,26.0,26.01,39500.0,21.2379,21.246,21.2216,21.2297,39500.0
2012-07-16 12:15:00,26.02,26.03,25.98,26.02,57500.0,21.2379,21.246,21.2052,21.2379,57500.0
2012-07-16 12:20:00,26.03,26.03,26.01,26.01,8500.0,21.246,21.246,21.2297,21.2297,8500.0
2012-07-16 12:25:00,26.01,26.04,26.0,26.03,23200.0,21.2297,21.2542,21.2216,21.246,23200.0
2012-07-16 12:30:00,26.03,26.11,26.03,26.11,16500.0,21.246,21.3113,21.246,21.3113,16500.0
2012-07-16 12:35:00,26.12,26.12,25.99,26.0,24800.0,21.3195,21.3195,21.2134,21.2216,24800.0
2012-07-16 12:40:00,26.0,26.02,26.0,26.01,11100.0,21.2216,21.2379,21.2216,21.2297,11100.0
2012-07-16 12:45:00,26.01,26.04,26.0,26.04,14200.0,21.2297,21.2542,21.2216,21.2542,14200.0
2012-07-16 12:50:00,26.04,26.08,26.03,26.08,18500.0,21.2542,21.2869,21.246,21.2869,18500.0
2012-07-16 12:55:00,26.07,26.07,26.02,26.05,12400.0,21.2787,21.2787,21.2379,21.2624,12400.0
2012-07-16 13:00:00,26.05,26.07,26.04,26.06,9400.0,21.2624,21.2787,21.2542,21.2705,9400.0
2012-07-16 13:05:00,26.06,26.07,26.05,26.06,6500.0,21.2705,21.2787,21.2624,21.2705,6500.0
2012-07-16 13:10:00,26.05,26.05,26.02,26.04,14700.0,21.2624,21.2624,21.2379,21.2542,14700.0
2012-07-16 13:15:00,26.04,26.04,26.0,26.03,11600.0,21.2542,21.2542,21.2216,21.246,11600.0
2012-07-16 13:20:00,26.02,26.03,26.0,26.01,9600.0,21.2379,21.246,21.2216,21.2297,9600.0
2012-07-16 13:25:00,26.01,26.06,26.01,26.03,19800.0,21.2297,21.2705,21.2297,21.246,19800.0
2012-07-16 13:30:00,26.03,26.07,26.03,26.05,18500.0,21.246,21.2787,21.246,21.2624,18500.0
2012-07-16 13:35:00,26.06,26.06,26.0,26.01,16200.0,21.2705,21.2705,21.2216,21.2297,16200.0
2012-07-16 13:40:00,26.0,26.03,26.0,26.0,29500.0,21.2216,21.246,21.2216,21.2216,29500.0
2012-07-16 13:45:00,26.0,26.07,26.0,26.02,26100.0,21.2216,21.2787,21.2216,21.2379,26100.0
2012-07-16 13:50:00,26.01,26.05,26.01,26.05,15000.0,21.2297,21.2624,21.2297,21.2624,15000.0
2012-07-16 13:55:00,26.05,26.1,26.05,26.05,23400.0,21.2624,21.3032,21.2624,21.2624,23400.0
2012-07-16 14:00:00,26.05,26.1,26.05,26.07,42300.0,21.2624,21.3032,21.2624,21.2787,42300.0
2012-07-16 14:05:00,26.07,26.08,26.03,26.03,30500.0,21.2787,21.2869,21.246,21.246,30500.0
2012-07-16 14:10:00,26.04,26.05,26.01,26.01,19800.0,21.2542,21.2624,21.2297,21.2297,19800.0
2012-07-16 14:15:00,26.0,26.04,26.0,26.04,40800.0,21.2216,21.2542,21.2216,21.2542,40800.0
2012-07-16 14:20:00,26.03,26.04,26.01,26.01,16400.0,21.246,21.2542,21.2297,21.2297,16400.0
2012-07-16 14:25:00,26.01,26.01,25.93,25.94,126200.0,21.2297,21.2297,21.1644,21.1726,126200.0
2012-07-16 14:30:00,25.94,25.96,25.89,25.89,45100.0,21.1726,21.1889,21.1318,21.1318,45100.0
2012-07-16 14:35:00,25.89,25.9,25.8,25.81,68200.0,21.1318,21.1399,21.0583,21.0665,68200.0
2012-07-16 14:40:00,25.81,25.87,25.8,25.8,73600.0,21.0665,21.1155,21.0583,21.0583,73600.0
2012-07-16 14:45:00,25.8,25.82,25.8,25.81,50300.0,21.0583,21.0746,21.0583,21.0665,50300.0
2012-07-16 14:50:00,25.81,25.84,25.75,25.77,65600.0,21.0665,21.091,21.0175,21.0338,65600.0
2012-07-16 14:55:00,25.78,25.83,25.77,25.82,61600.0,21.042,21.0828,21.0338,21.0746,61600.0
2012-07-16 15:00:00,25.83,25.89,25.8,25.88,78600.0,21.0828,21.1318,21.0583,21.1236,78600.0
2012-07-16 15:05:00,25.89,25.91,25.89,25.9,38000.0,21.1318,21.1481,21.1318,21.1399,38000.0
2012-07-16 15:10:00,25.9,25.96,25.9,25.94,60800.0,21.1399,21.1889,21.1399,21.1726,60800.0
2012-07-16 15:15:00,25.94,25.96,25.92,25.94,75200.0,21.1726,21.1889,21.1563,21.1726,75200.0
2012-07-16 15:20:00,25.94,25.95,25.93,25.95,59100.0,21.1726,21.1807,21.1644,21.1807,59100.0
2012-07-16 15:25:00,25.95,25.98,25.93,25.94,64700.0,21.1807,21.2052,21.1644,21.1726,64700.0
2012-07-16 15:30:00,25.93,25.93,25.85,25.87,67400.0,21.1644,21.1644,21.0991,21.1155,67400.0
2012-07-16 15:35:00,25.87,25.87,25.79,25.82,90600.0,21.1155,21.1155,21.0502,21.0746,90600.0
2012-07-16 15:40:00,25.82,25.84,25.78,25.82,184000.0,21.0746,21.091,21.042,21.0746,184000.0
2012-07-16 15:45:00,25.82,25.83,25.75,25.79,100100.0,21.0746,21.0828,21.0175,21.0502,100100.0
2012-07-16 15:50:00,25.79,25.84,25.79,25.82,129600.0,21.0502,21.091,21.0502,21.0746,129600.0
2012-07-16 15:55:00,25.82,25.87,25.79,25.86,220600.0,21.0746,21.1155,21.0502,21.1073,220600.0
2012-07-17 09:30:00,26.0,26.15,25.98,26.05,26700.0,21.2216,21.344,21.2052,21.2624,26700.0
2012-07-17 09:35:00,26.01,26.03,25.86,25.92,64000.0,21.2297,21.246,21.1073,21.1563,64000.0
2012-07-17 09:40:00,25.9,25.95,25.81,25.86,159000.0,21.1399,21.1807,21.0665,21.1073,159000.0
2012-07-17 09:45:00,25.86,25.88,25.72,25.77,55600.0,21.1073,21.1236,20.993,21.0338,55600.0
2012-07-17 09:50:00,25.72,25.88,25.72,25.82,33500.0,20.993,21.1236,20.993,21.0746,33500.0
2012-07-17 09:55:00,25.82,26.01,25.81,25.99,23400.0,21.0746,21.2297,21.0665,21.2134,23400.0
2012-07-17 10:00:00,25.94,25.94,25.75,25.83,76800.0,21.1726,21.1726,21.0175,21.0828,76800.0
2012-07-17 10:05:00,25.83,25.83,25.67,25.79,53800.0,21.0828,21.0828,20.9522,21.0502,53800.0
2012-07-17 10:10:00,25.78,25.89,25.72,25.89,60300.0,21.042,21.1318,20.993,21.1318,60300.0
2012-07-17 10:15:00,25.87,25.89,25.77,25.77,33000.0,21.1155,21.1318,21.0338,21.0338,33000.0
2012-07-17 10:20:00,25.78,25.83,25.72,25.72,54800.0,21.042,21.0828,20.993,20.993,54800.0
2012-07-17 10:25:00,25.72,25.72,25.64,25.7,28200.0,20.993,20.993,20.9277,20.9767,28200.0
2012-07-17 10:30:00,25.68,25.68,25.6,25.65,25500.0,20.9604,20.9604,20.8951,20.9359,25500.0
2012-07-17 10:35:00,25.63,25.63,25.33,25.37,71300.0,20.9196,20.9196,20.6747,20.7073,71300.0
2012-07-17 10:40:00,25.35,25.36,25.27,25.32,46600.0,20.691,20.6992,20.6257,20.6665,46600.0
2012-07-17 10:45:00,25.32,25.39,25.25,25.38,23800.0,20.6665,20.7237,20.6094,20.7155,23800.0
2012-07-17 10:50:00,25.38,25.41,25.33,25.36,36700.0,20.7155,20.74,20.6747,20.6992,36700.0
2012-07-17 10:55:00,25.36,25.44,25.36,25.44,27400.0,20.6992,20.7645,20.6992,20.7645,27400.0
2012-07-17 11:00:00,25.44,25.5,25.43,25.47,24800.0,20.7645,20.8135,20.7563,20.789,24800.0
2012-07-17 11:05:00,25.48,25.53,25.46,25.5,14400.0,20.7971,20.8379,20.7808,20.8135,14400.0
2012-07-17 11:10:00,25.51,25.6,25.51,25.55,30000.0,20.8216,20.8951,20.8216,20.8543,30000.0
2012-07-17 11:15:00,25.55,25.55,25.49,25.55,24600.0,20.8543,20.8543,20.8053,20.8543,24600.0
2012-07-17 11:20:00,25.54,25.55,25.42,25.46,40900.0,20.8461,20.8543,20.7482,20.7808,40900.0
2012-07-17 11:25:00,25.46,25.48,25.38,25.38,33000.0,20.7808,20.7971,20.7155,20.7155,33000.0
2012-07-17 11:30:00,25.39,25.43,25.34,25.43,69400.0,20.7237,20.7563,20.6829,20.7563,69400.0
2012-07-17 11:35:00,25.43,25.57,25.43,25.54,44300.0,20.7563,20.8706,20.7563,20.8461,44300.0
2012-07-17 11:40:00,25.55,25.63,25.52,25.63,31500.0,20.8543,20.9196,20.8298,20.9196,31500.0
2012-07-17 11:45:00,25.65,25.66,25.61,25.62,21500.0,20.9359,20.944,20.9032,20.9114,21500.0
2012-07-17 11:50:00,25.63,25.63,25.55,25.56,30600.0,20.9196,20.9196,20.8543,20.8624,30600.0
2012-07-17 11:55:00,25.57,25.65,25.57,25.65,21500.0,20.8706,20.9359,20.8706,20.9359,21500.0
2012-07-17 12:00:00,25.65,25.77,25.65,25.76,38700.0,20.9359,21.0338,20.9359,21.0257,38700.0
2012-07-17 12:05:00,25.77,25.85,25.77,25.78,50600.0,21.0338,21.0991,21.0338,21.042,50600.0
2012-07-17 12:10:00,25.78,25.81,25.72,25.72,31900.0,21.042,21.0665,20.993,20.993,31900.0
2012-07-17 12:15:00,25.71,25.71,25.65,25.65,119800.0,20.9849,20.9849,20.9359,20.9359,119800.0
2012-07-17 12:20:00,25.65,25.72,25.65,25.68,36400.0,20.9359,20.993,20.9359,20.9604,36400.0
2012-07-17 12:25:00,25.66,25.71,25.59,25.64,45300.0,20.944,20.9849,20.8869,20.9277,45300.0
2012-07-17 12:30:00,25.64,25.71,25.64,25.71,22600.0,20.9277,20.9849,20.9277,20.9849,22600.0
2012-07-17 12:35:00,25.7,25.7,25.66,25.66,19600.0,20.9767,20.9767,20.944,20.944,19600.0
2012-07-17 12:40:00,25.65,25.65,25.59,25.59,12700.0,20.9359,20.9359,20.8869,20.8869,12700.0
2012-07-17 12:45:00,25.59,25.62,25.59,25.61,18400.0,20.8869,20.9114,20.8869,20.9032,18400.0
2012-07-17 12:50:00,25.61,25.61,25.55,25.57,24800.0,20.9032,20.9032,20.8543,20.8706,24800.0
2012-07-17 12:55:00,25.57,25.57,25.42,25.42,42500.0,20.8706,20.8706,20.7482,20.7482,42500.0
2012-07-17 13:00:00,25.42,25.48,25.35,25.47,73300.0,20.7482,20.7971,20.691,20.789,73300.0
2012-07-17 13:05:00,25.47,25.48,25.42,25.44,30400.0,20.789,20.7971,20.7482,20.7645,30400.0
2012-07-17 13:10:00,25.44,25.47,25.43,25.44,23100.0,20.7645,20.789,20.7563,20.7645,23100.0
2012-07-17 13:15:00,25.43,25.51,25.43,25.49,22800.0,20.7563,20.8216,20.7563,20.8053,22800.0
2012-07-17 13:20:00,25.5,25.55,25.49,25.55,41400.0,20.8135,20.8543,20.8053,20.8543,41400.0
2012-07-17 13:25:00,25.55,25.58,25.53,25.54,34500.0,20.8543,20.8787,20.8379,20.8461,34500.0
2012-07-17 13:30:00,25.54,25.61,25.54,25.6,19200.0,20.8461,20.9032,20.8461,20.8951,19200.0
2012-07-17 13:35:00,25.61,25.64,25.61,25.64,28900.0,20.9032,20.9277,20.9032,20.9277,28900.0
2012-07-17 13:40:00,25.64,25.73,25.64,25.71,31600.0,20.9277,21.0012,20.9277,20.9849,31600.0
2012-07-17 13:45:00,25.71,25.74,25.7,25.7,23600.0,20.9849,21.0093,20.9767,20.9767,23600.0
2012-07-17 13:50:00,25.7,25.73,25.69,25.72,36500.0,20.9767,21.0012,20.9685,20.993,36500.0
2012-07-17 13:55:00,25.71,25.72,25.62,25.62,37900.0,20.9849,20.993,20.9114,20.9114,37900.0
2012-07-17 14:00:00,25.62,25.69,25.62,25.69,15200.0,20.9114,20.9685,20.9114,20.9685,15200.0
2012-07-17 14:05:00,25.7,25.74,25.68,25.73,16200.0,20.9767,21.0093,20.9604,21.0012,16200.0
2012-07-17 14:10:00,25.73,25.73,25.69,25.72,20800.0,21.0012,21.0012,20.9685,20.993,20800.0
2012-07-17 14:15:00,25.71,25.73,25.64,25.64,14100.0,20.9849,21.0012,20.9277,20.9277,14100.0
2012-07-17 14:20:00,25.63,25.64,25.61,25.61,33700.0,20.9196,20.9277,20.9032,20.9032,33700.0
2012-07-17 14:25:00,25.62,25.7,25.62,25.7,30400.0,20.9114,20.9767,20.9114,20.9767,30400.0
2012-07-17 14:30:00,25.71,25.74,25.67,25.71,29300.0,20.9849,21.0093,20.9522,20.9849,29300.0
2012-07-17 14:35:00,25.72,25.73,25.7,25.71,31700.0,20.993,21.0012,20.9767,20.9849,31700.0
2012-07-17 14:40:00,25.71,25.74,25.71,25.72,28900.0,20.9849,21.0093,20.9849,20.993,28900.0
2012-07-17 14:45:00,25.71,25.75,25.69,25.7,27600.0,20.9849,21.0175,20.9685,20.9767,27600.0
2012-07-17 14:50:00,25.72,25.74,25.69,25.73,40600.0,20.993,21.0093,20.9685,21.0012,40600.0
2012-07-17 14:55:00,25.73,25.74,25.68,25.7,43500.0,21.0012,21.0093,20.9604,20.9767,43500.0
2012-07-17 15:00:00,25.7,25.73,25.69,25.7,130200.0,20.9767,21.0012,20.9685,20.9767,130200.0
2012-07-17 15:05:00,25.69,25.71,25.67,25.71,36600.0,20.9685,20.9849,20.9522,20.9849,36600.0
2012-07-17 15:10:00,25.71,25.71,25.67,25.68,64100.0,20.9849,20.9849,20.9522,20.9604,64100.0
2012-07-17 15:15:00,25.67,25.68,25.62,25.67,33500.0,20.9522,20.9604,20.9114,20.9522,33500.0
2012-07-17 15:20:00,25.67,25.69,25.67,25.69,21300.0,20.9522,20.9685,20.9522,20.9685,21300.0
2012-07-17 15:25:00,25.69,25.69,25.53,25.54,31000.0,20.9685,20.9685,20.8379,20.8461,31000.0
2012-07-17 15:30:00,25.55,25.66,25.54,25.66,108100.0,20.8543,20.944,20.8461,20.944,108100.0
2012-07-17 15:35:00,25.64,25.64,25.44,25.46,68900.0,20.9277,20.9277,20.7645,20.7808,68900.0
2012-07-17 15:40:00,25.46,25.5,25.44,25.48,43800.0,20.7808,20.8135,20.7645,20.7971,43800.0
2012-07-17 15:45:00,25.49,25.55,25.49,25.53,85800.0,20.8053,20.8543,20.8053,20.8379,85800.0
2012-07-17 15:50:00,25.53,25.6,25.52,25.53,89300.0,20.8379,20.8951,20.8298,20.8379,89300.0
2012-07-17 15:55:00,25.53,25.55,25.49,25.52,174800.0,20.8379,20.8543,20.8053,20.8298,174800.0
2012-07-18 09:30:00,25.39,26.08,25.39,26.08,51600.0,20.7237,21.2869,20.7237,21.2869,51600.0
2012-07-18 09:35:00,26.09,26.21,26.02,26.11,59300.0,21.295,21.393,21.2379,21.3113,59300.0
2012-07-18 09:40:00,26.12,26.21,26.05,26.15,69000.0,21.3195,21.393,21.2624,21.344,69000.0
2012-07-18 09:45:00,26.15,26.39,26.13,26.35,96200.0,21.344,21.5399,21.3277,21.5072,96200.0
2012-07-18 09:50:00,26.37,26.69,26.33,26.62,81800.0,21.5236,21.7847,21.4909,21.7276,81800.0
2012-07-18 09:55:00,26.67,26.74,26.6,26.62,135300.0,21.7684,21.8256,21.7113,21.7276,135300.0
2012-07-18 10:00:00,26.66,26.68,26.4,26.61,124700.0,21.7603,21.7766,21.548,21.7194,124700.0
2012-07-18 10:05:00,26.61,26.63,26.53,26.59,56300.0,21.7194,21.7358,21.6542,21.7031,56300.0
2012-07-18 10:10:00,26.59,26.62,26.54,26.58,72200.0,21.7031,21.7276,21.6623,21.695,72200.0
2012-07-18 10:15:00,26.58,26.69,26.58,26.59,47100.0,21.695,21.7847,21.695,21.7031,47100.0
2012-07-18 10:20:00,26.62,26.62,26.51,26.52,46700.0,21.7276,21.7276,21.6378,21.646,46700.0
2012-07-18 10:25:00,26.52,26.54,26.44,26.45,55600.0,21.646,21.6623,21.5807,21.5889,55600.0
2012-07-18 10:30:00,26.43,26.48,26.37,26.42,79800.0,21.5725,21.6133,21.5236,21.5644,79800.0
2012-07-18 10:35:00,26.41,26.44,26.34,26.38,80600.0,21.5562,21.5807,21.4991,21.5317,80600.0
2012-07-18 10:40:00,26.37,26.38,26.18,26.28,111500.0,21.5236,21.5317,21.3685,21.4501,111500.0
2012-07-18 10:45:00,26.3,26.34,26.19,26.29,75300.0,21.4664,21.4991,21.3766,21.4583,75300.0
2012-07-18 10:50:00,26.3,26.41,26.29,26.38,54800.0,21.4664,21.5562,21.4583,21.5317,54800.0
2012-07-18 10:55:00,26.38,26.51,26.38,26.5,57800.0,21.5317,21.6378,21.5317,21.6297,57800.0
2012-07-18 11:00:00,26.5,26.5,26.46,26.47,48300.0,21.6297,21.6297,21.597,21.6052,48300.0
2012-07-18 11:05:00,26.45,26.48,26.33,26.39,40300.0,21.5889,21.6133,21.4909,21.5399,40300.0
2012-07-18 11:10:00,26.39,26.44,26.39,26.43,37100.0,21.5399,21.5807,21.5399,21.5725,37100.0
2012-07-18 11:15:00,26.43,26.47,26.42,26.45,25900.0,21.5725,21.6052,21.5644,21.5889,25900.0
2012-07-18 11:20:00,26.46,26.48,26.38,26.4,46400.0,21.597,21.6133,21.5317,21.548,46400.0
2012-07-18 11:25:00,26.4,26.4,26.36,26.36,30500.0,21.548,21.548,21.5154,21.5154,30500.0
2012-07-18 11:30:00,26.37,26.43,26.37,26.39,48800.0,21.5236,21.5725,21.5236,21.5399,48800.0
2012-07-18 11:35:00,26.39,26.54,26.37,26.5,115600.0,21.5399,21.6623,21.5236,21.6297,115600.0
2012-07-18 11:40:00,26.5,26.55,26.48,26.53,31300.0,21.6297,21.6705,21.6133,21.6542,31300.0
2012-07-18 11:45:00,26.53,26.53,26.5,26.5,29800.0,21.6542,21.6542,21.6297,21.6297,29800.0
2012-07-18 11:50:00,26.5,26.5,26.46,26.49,33900.0,21.6297,21.6297,21.597,21.6215,33900.0
2012-07-18 11:55:00,26.48,26.5,26.45,26.49,17200.0,21.6133,21.6297,21.5889,21.6215,17200.0
2012-07-18 12:00:00,26.49,26.54,26.48,26.54,29000.0,21.6215,21.6623,21.6133,21.6623,29000.0
2012-07-18 12:05:00,26.54,26.54,26.5,26.54,41100.0,21.6623,21.6623,21.6297,21.6623,41100.0
2012-07-18 12:10:00,26.55,26.55,26.52,26.53,24100.0,21.6705,21.6705,21.646,21.6542,24100.0
2012-07-18 12:15:00,26.53,26.63,26.51,26.62,52300.0,21.6542,21.7358,21.6378,21.7276,52300.0
2012-07-18 12:20:00,26.63,26.65,26.59,26.65,35200.0,21.7358,21.7521,21.7031,21.7521,35200.0
2012-07-18 12:25:00,26.65,26.65,26.55,26.63,92800.0,21.7521,21.7521,21.6705,21.7358,92800.0
2012-07-18 12:30:00,26.64,26.77,26.64,26.77,75500.0,21.7439,21.85,21.7439,21.85,75500.0
2012-07-18 12:35:00,26.76,26.85,26.76,26.78,44900.0,21.8419,21.9153,21.8419,21.8582,44900.0
2012-07-18 12:40:00,26.77,26.77,26.69,26.74,28600.0,21.85,21.85,21.7847,21.8256,28600.0
2012-07-18 12:45:00,26.74,26.75,26.71,26.74,15800.0,21.8256,21.8337,21.8011,21.8256,15800.0
2012-07-18 12:50:00,26.73,26.74,26.69,26.69,3600.0,21.8174,21.8256,21.7847,21.7847,3600.0
2012-07-18 12:55:00,26.7,26.73,26.67,26.73,168600.0,21.7929,21.8174,21.7684,21.8174,168600.0
2012-07-18 13:00:00,26.72,26.74,26.68,26.68,10800.0,21.8092,21.8256,21.7766,21.7766,10800.0
2012-07-18 13:05:00,26.68,26.73,26.68,26.73,17300.0,21.7766,21.8174,21.7766,21.8174,17300.0
2012-07-18 13:10:00,26.73,26.77,26.73,26.74,17200.0,21.8174,21.85,21.8174,21.8256,17200.0
2012-07-18 13:15:00,26.75,26.75,26.71,26.75,15100.0,21.8337,21.8337,21.8011,21.8337,15100.0
2012-07-18 13:20:00,26.75,26.76,26.72,26.74,13300.0,21.8337,21.8419,21.8092,21.8256,13300.0
2012-07-18 13:25:00,26.72,26.74,26.7,26.71,10700.0,21.8092,21.8256,21.7929,21.8011,10700.0
2012-07-18 13:30:00,26.7,26.72,26.68,26.69,14700.0,21.7929,21.8092,21.7766,21.7847,14700.0
2012-07-18 13:35:00,26.69,26.7,26.62,26.64,30700.0,21.7847,21.7929,21.7276,21.7439,30700.0
2012-07-18 13:40:00,26.64,26.66,26.6,26.63,21600.0,21.7439,21.7603,21.7113,21.7358,21600.0
2012-07-18 13:45:00,26.63,26.68,26.62,26.65,59800.0,21.7358,21.7766,21.7276,21.7521,59800.0
2012-07-18 13:50:00,26.65,26.65,26.53,26.57,42800.0,21.7521,21.7521,21.6542,21.6868,42800.0
2012-07-18 13:55:00,26.57,26.57,26.5,26.52,48200.0,21.6868,21.6868,21.6297,21.646,48200.0
2012-07-18 14:00:00,26.53,26.6,26.52,26.56,38900.0,21.6542,21.7113,21.646,21.6786,38900.0
2012-07-18 14:05:00,26.57,26.61,26.55,26.57,24000.0,21.6868,21.7194,21.6705,21.6868,24000.0
2012-07-18 14:10:00,26.57,26.6,26.57,26.6,15400.0,21.6868,21.7113,21.6868,21.7113,15400.0
2012-07-18 14:15:00,26.6,26.66,26.6,26.63,28700.0,21.7113,21.7603,21.7113,21.7358,28700.0
2012-07-18 14:20:00,26.63,26.67,26.58,26.61,20200.0,21.7358,21.7684,21.695,21.7194,20200.0
2012-07-18 14:25:00,26.61,26.65,26.61,26.65,28900.0,21.7194,21.7521,21.7194,21.7521,28900.0
2012-07-18 14:30:00,26.65,26.66,26.57,26.57,43600.0,21.7521,21.7603,21.6868,21.6868,43600.0
2012-07-18 14:35:00,26.58,26.59,26.5,26.51,49400.0,21.695,21.7031,21.6297,21.6378,49400.0
2012-07-18 14:40:00,26.51,26.53,26.48,26.52,132500.0,21.6378,21.6542,21.6133,21.646,132500.0
2012-07-18 14:45:00,26.51,26.56,26.49,26.5,52800.0,21.6378,21.6786,21.6215,21.6297,52800.0
2012-07-18 14:50:00,26.5,26.58,26.49,26.57,61700.0,21.6297,21.695,21.6215,21.6868,61700.0
2012-07-18 14:55:00,26.57,26.62,26.56,26.6,17600.0,21.6868,21.7276,21.6786,21.7113,17600.0
2012-07-18 15:00:00,26.62,26.7,26.62,26.7,39500.0,21.7276,21.7929,21.7276,21.7929,39500.0
2012-07-18 15:05:00,26.7,26.7,26.63,26.69,41100.0,21.7929,21.7929,21.7358,21.7847,41100.0
2012-07-18 15:10:00,26.69,26.74,26.68,26.73,29600.0,21.7847,21.8256,21.7766,21.8174,29600.0
2012-07-18 15:15:00,26.73,26.73,26.68,26.71,35200.0,21.8174,21.8174,21.7766,21.8011,35200.0
2012-07-18 15:20:00,26.71,26.75,26.7,26.71,39000.0,21.8011,21.8337,21.7929,21.8011,39000.0
2012-07-18 15:25:00,26.71,26.75,26.69,26.73,65400.0,21.8011,21.8337,21.7847,21.8174,65400.0
2012-07-18 15:30:00,26.74,26.75,26.69,26.71,138700.0,21.8256,21.8337,21.7847,21.8011,138700.0
2012-07-18 15:35:00,26.71,26.74,26.68,26.72,64700.0,21.8011,21.8256,21.7766,21.8092,64700.0
2012-07-18 15:40:00,26.72,26.73,26.66,26.68,118800.0,21.8092,21.8174,21.7603,21.7766,118800.0
2012-07-18 15:45:00,26.68,26.69,26.58,26.59,229600.0,21.7766,21.7847,21.695,21.7031,229600.0
2012-07-18 15:50:00,26.6,26.63,26.57,26.63,275700.0,21.7113,21.7358,21.6868,21.7358,275700.0
2012-07-18 15:55:00,26.63,26.67,26.6,26.66,252000.0,21.7358,21.7684,21.7113,21.7603,252000.0
2012-07-19 09:30:00,28.95,29.6,28.5,28.88,1258100.0,23.6294,24.1599,23.2621,23.5723,1258100.0
2012-07-19 09:35:00,28.89,29.49,28.81,29.36,906000.0,23.5804,24.0701,23.5151,23.964,906000.0
2012-07-19 09:40:00,29.36,29.75,29.28,29.51,1005900.0,23.964,24.2824,23.8987,24.0865,1005900.0
2012-07-19 09:45:00,29.5,29.62,29.12,29.21,277700.0,24.0783,24.1763,23.7681,23.8416,277700.0
2012-07-19 09:50:00,29.21,29.24,28.99,29.05,289900.0,23.8416,23.8661,23.662,23.711,289900.0
2012-07-19 09:55:00,29.08,29.22,28.9,29.21,292200.0,23.7355,23.8498,23.5886,23.8416,292200.0
2012-07-19 10:00:00,29.18,29.23,29.1,29.18,446300.0,23.8171,23.8579,23.7518,23.8171,446300.0
2012-07-19 10:05:00,29.18,29.19,28.95,29.02,312800.0,23.8171,23.8253,23.6294,23.6865,312800.0
2012-07-19 10:10:00,29.01,29.03,28.8,29.0,377000.0,23.6784,23.6947,23.507,23.6702,377000.0
2012-07-19 10:15:00,28.99,29.0,28.86,28.93,178800.0,23.662,23.6702,23.5559,23.6131,178800.0
2012-07-19 10:20:00,28.94,29.0,28.9,28.96,243400.0,23.6212,23.6702,23.5886,23.6376,243400.0
2012-07-19 10:25:00,28.97,29.0,28.91,28.97,171200.0,23.6457,23.6702,23.5967,23.6457,171200.0
2012-07-19 10:30:00,28.98,29.03,28.86,28.92,359100.0,23.6539,23.6947,23.5559,23.6049,359100.0
2012-07-19 10:35:00,28.93,28.93,28.65,28.75,298500.0,23.6131,23.6131,23.3845,23.4661,298500.0
2012-07-19 10:40:00,28.75,28.9,28.75,28.89,120300.0,23.4661,23.5886,23.4661,23.5804,120300.0
2012-07-19 10:45:00,28.88,29.03,28.88,28.96,693200.0,23.5723,23.6947,23.5723,23.6376,693200.0
2012-07-19 10:50:00,28.98,29.15,28.95,29.05,125300.0,23.6539,23.7926,23.6294,23.711,125300.0
2012-07-19 10:55:00,29.05,29.19,29.0,29.0,124700.0,23.711,23.8253,23.6702,23.6702,124700.0
2012-07-19 11:00:00,29.01,29.19,29.01,29.12,89300.0,23.6784,23.8253,23.6784,23.7681,89300.0
2012-07-19 11:05:00,29.13,29.22,29.11,29.2,117300.0,23.7763,23.8498,23.76,23.8334,117300.0
2012-07-19 11:10:00,29.19,29.23,29.06,29.09,171800.0,23.8253,23.8579,23.7192,23.7437,171800.0
2012-07-19 11:15:00,29.1,29.11,28.81,28.86,145300.0,23.7518,23.76,23.5151,23.5559,145300.0
2012-07-19 11:20:00,28.86,28.89,28.76,28.86,206800.0,23.5559,23.5804,23.4743,23.5559,206800.0
2012-07-19 11:25:00,28.86,29.03,28.86,29.0,188700.0,23.5559,23.6947,23.5559,23.6702,188700.0
2012-07-19 11:30:00,28.99,28.99,28.87,28.92,126300.0,23.662,23.662,23.5641,23.6049,126300.0
2012-07-19 11:35:00,28.93,29.0,28.93,28.99,56700.0,23.6131,23.6702,23.6131,23.662,56700.0
2012-07-19 11:40:00,28.99,29.0,28.95,28.95,52900.0,23.662,23.6702,23.6294,23.6294,52900.0
2012-07-19 11:45:00,28.94,28.99,28.85,28.99,70400.0,23.6212,23.662,23.5478,23.662,70400.0
2012-07-19 11:50:00,28.99,29.0,28.95,28.96,50000.0,23.662,23.6702,23.6294,23.6376,50000.0
2012-07-19 11:55:00,28.96,29.1,28.95,29.03,141300.0,23.6376,23.7518,23.6294,23.6947,141300.0
2012-07-19 12:00:00,29.04,29.07,29.01,29.06,63700.0,23.7028,23.7273,23.6784,23.7192,63700.0
2012-07-19 12:05:00,29.06,29.1,29.06,29.1,49600.0,23.7192,23.7518,23.7192,23.7518,49600.0
2012-07-19 12:10:00,29.09,29.14,29.08,29.13,104000.0,23.7437,23.7845,23.7355,23.7763,104000.0
2012-07-19 12:15:00,29.12,29.13,29.05,29.13,71800.0,23.7681,23.7763,23.711,23.7763,71800.0
2012-07-19 12:20:00,29.14,29.14,29.09,29.12,60900.0,23.7845,23.7845,23.7437,23.7681,60900.0
2012-07-19 12:25:00,29.13,29.17,29.11,29.11,79500.0,23.7763,23.809,23.76,23.76,79500.0
2012-07-19 12:30:00,29.12,29.13,29.1,29.11,39100.0,23.7681,23.7763,23.7518,23.76,39100.0
2012-07-19 12:35:00,29.11,29.13,29.09,29.11,53600.0,23.76,23.7763,23.7437,23.76,53600.0
2012-07-19 12:40:00,29.11,29.14,29.09,29.09,53000.0,23.76,23.7845,23.7437,23.7437,53000.0
2012-07-19 12:45:00,29.1,29.12,29.06,29.09,45900.0,23.7518,23.7681,23.7192,23.7437,45900.0
2012-07-19 12:50:00,29.09,29.1,29.07,29.09,41000.0,23.7437,23.7518,23.7273,23.7437,41000.0
2012-07-19 12:55:00,29.08,29.11,29.05,29.07,88800.0,23.7355,23.76,23.711,23.7273,88800.0
2012-07-19 13:00:00,29.07,29.11,29.07,29.09,57000.0,23.7273,23.76,23.7273,23.7437,57000.0
2012-07-19 13:05:00,29.09,29.19,29.09,29.13,95600.0,23.7437,23.8253,23.7437,23.7763,95600.0
2012-07-19 13:10:00,29.12,29.14,29.09,29.11,60500.0,23.7681,23.7845,23.7437,23.76,60500.0
2012-07-19 13:15:00,29.11,29.12,28.9,28.98,207200.0,23.76,23.7681,23.5886,23.6539,207200.0
2012-07-19 13:20:00,28.99,29.02,28.94,28.98,110300.0,23.662,23.6865,23.6212,23.6539,110300.0
2012-07-19 13:25:00,28.99,29.0,28.91,28.93,31700.0,23.662,23.6702,23.5967,23.6131,31700.0
2012-07-19 13:30:00,28.95,28.99,28.93,28.97,48000.0,23.6294,23.662,23.6131,23.6457,48000.0
2012-07-19 13:35:00,28.97,29.01,28.96,28.96,39900.0,23.6457,23.6784,23.6376,23.6376,39900.0
2012-07-19 13:40:00,28.95,29.04,28.95,28.98,150900.0,23.6294,23.7028,23.6294,23.6539,150900.0
2012-07-19 13:45:00,28.98,28.99,28.91,28.96,75800.0,23.6539,23.662,23.5967,23.6376,75800.0
2012-07-19 13:50:00,28.95,29.0,28.95,28.98,41500.0,23.6294,23.6702,23.6294,23.6539,41500.0
2012-07-19 13:55:00,28.98,29.0,28.81,28.93,187100.0,23.6539,23.6702,23.5151,23.6131,187100.0
2012-07-19 14:00:00,28.93,29.01,28.93,29.0,255500.0,23.6131,23.6784,23.6131,23.6702,255500.0
2012-07-19 14:05:00,28.99,29.01,28.94,29.0,79400.0,23.662,23.6784,23.6212,23.6702,79400.0
2012-07-19 14:10:00,29.01,29.01,28.94,29.0,101000.0,23.6784,23.6784,23.6212,23.6702,101000.0
2012-07-19 14:15:00,28.99,28.99,28.95,28.98,41500.0,23.662,23.662,23.6294,23.6539,41500.0
2012-07-19 14:20:00,28.98,29.01,28.94,29.0,47700.0,23.6539,23.6784,23.6212,23.6702,47700.0
2012-07-19 14:25:00,28.99,29.0,28.95,28.99,51900.0,23.662,23.6702,23.6294,23.662,51900.0
2012-07-19 14:30:00,28.99,29.0,28.94,28.99,275200.0,23.662,23.6702,23.6212,23.662,275200.0
2012-07-19 14:35:00,28.99,29.05,28.97,29.0,277100.0,23.662,23.711,23.6457,23.6702,277100.0
2012-07-19 14:40:00,29.0,29.01,28.96,28.98,52500.0,23.6702,23.6784,23.6376,23.6539,52500.0
2012-07-19 14:45:00,28.98,29.0,28.93,28.99,66100.0,23.6539,23.6702,23.6131,23.662,66100.0
2012-07-19 14:50:00,28.99,29.01,28.98,29.0,83600.0,23.662,23.6784,23.6539,23.6702,83600.0
2012-07-19 14:55:00,29.0,29.01,28.97,29.0,98700.0,23.6702,23.6784,23.6457,23.6702,98700.0
2012-07-19 15:00:00,28.99,29.01,28.98,29.0,93700.0,23.662,23.6784,23.6539,23.6702,93700.0
2012-07-19 15:05:00,29.0,29.03,28.99,28.99,149900.0,23.6702,23.6947,23.662,23.662,149900.0
2012-07-19 15:10:00,28.99,29.01,28.96,29.01,117800.0,23.662,23.6784,23.6376,23.6784,117800.0
2012-07-19 15:15:00,29.01,29.05,28.99,29.05,89200.0,23.6784,23.711,23.662,23.711,89200.0
2012-07-19 15:20:00,29.05,29.07,28.99,29.01,153900.0,23.711,23.7273,23.662,23.6784,153900.0
2012-07-19 15:25:00,29.01,29.05,28.97,29.05,149000.0,23.6784,23.711,23.6457,23.711,149000.0
2012-07-19 15:30:00,29.04,29.07,29.03,29.06,102600.0,23.7028,23.7273,23.6947,23.7192,102600.0
2012-07-19 15:35:00,29.06,29.12,29.05,29.09,205500.0,23.7192,23.7681,23.711,23.7437,205500.0
2012-07-19 15:40:00,29.1,29.18,29.09,29.18,184900.0,23.7518,23.8171,23.7437,23.8171,184900.0
2012-07-19 15:45:00,29.17,29.2,29.15,29.17,147200.0,23.809,23.8334,23.7926,23.809,147200.0
2012-07-19 15:50:00,29.17,29.22,29.12,29.21,365700.0,23.809,23.8498,23.7681,23.8416,365700.0
2012-07-19 15:55:00,29.2,29.26,29.15,29.17,364500.0,23.8334,23.8824,23.7926,23.809,364500.0
2012-07-20 09:30:00,28.54,28.74,28.52,28.7,166300.0,23.2947,23.458,23.2784,23.4253,166300.0
2012-07-20 09:35:00,28.68,28.86,28.56,28.65,113100.0,23.409,23.5559,23.3111,23.3845,113100.0
2012-07-20 09:40:00,28.68,28.86,28.58,28.78,101900.0,23.409,23.5559,23.3274,23.4906,101900.0
2012-07-20 09:45:00,28.8,28.95,28.8,28.9,101400.0,23.507,23.6294,23.507,23.5886,101400.0
2012-07-20 09:50:00,28.91,28.91,28.7,28.9,74200.0,23.5967,23.5967,23.4253,23.5886,74200.0
2012-07-20 09:55:00,28.9,28.9,28.78,28.83,67800.0,23.5886,23.5886,23.4906,23.5314,67800.0
2012-07-20 10:00:00,28.83,28.9,28.76,28.89,111800.0,23.5314,23.5886,23.4743,23.5804,111800.0
2012-07-20 10:05:00,28.9,28.97,28.87,28.97,65800.0,23.5886,23.6457,23.5641,23.6457,65800.0
2012-07-20 10:10:00,28.97,28.99,28.88,28.96,74900.0,23.6457,23.662,23.5723,23.6376,74900.0
2012-07-20 10:15:00,28.97,28.99,28.9,28.95,47300.0,23.6457,23.662,23.5886,23.6294,47300.0
2012-07-20 10:20:00,28.96,28.97,28.75,28.76,78000.0,23.6376,23.6457,23.4661,23.4743,78000.0
2012-07-20 10:25:00,28.76,28.86,28.72,28.72,77000.0,23.4743,23.5559,23.4417,23.4417,77000.0
2012-07-20 10:30:00,28.72,28.75,28.65,28.67,66000.0,23.4417,23.4661,23.3845,23.4008,66000.0
2012-07-20 10:35:00,28.65,28.66,28.56,28.64,67200.0,23.3845,23.3927,23.3111,23.3764,67200.0
2012-07-20 10:40:00,28.62,28.62,28.44,28.49,119600.0,23.36,23.36,23.2131,23.2539,119600.0
2012-07-20 10:45:00,28.5,28.5,28.44,28.48,47800.0,23.2621,23.2621,23.2131,23.2458,47800.0
2012-07-20 10:50:00,28.49,28.65,28.46,28.63,149700.0,23.2539,23.3845,23.2294,23.3682,149700.0
2012-07-20 10:55:00,28.65,28.79,28.62,28.79,114900.0,23.3845,23.4988,23.36,23.4988,114900.0
2012-07-20 11:00:00,28.79,28.9,28.71,28.89,64500.0,23.4988,23.5886,23.4335,23.5804,64500.0
2012-07-20 11:05:00,28.89,28.96,28.84,28.89,51300.0,23.5804,23.6376,23.5396,23.5804,51300.0
2012-07-20 11:10:00,28.9,28.93,28.86,28.91,43000.0,23.5886,23.6131,23.5559,23.5967,43000.0
2012-07-20 11:15:00,28.9,28.97,28.77,28.77,54800.0,23.5886,23.6457,23.4825,23.4825,54800.0
2012-07-20 11:20:00,28.75,28.88,28.75,28.86,84200.0,23.4661,23.5723,23.4661,23.5559,84200.0
2012-07-20 11:25:00,28.84,28.86,28.77,28.83,106200.0,23.5396,23.5559,23.4825,23.5314,106200.0
2012-07-20 11:30:00,28.83,28.85,28.68,28.69,63000.0,23.5314,23.5478,23.409,23.4172,63000.0
2012-07-20 11:35:00,28.68,28.7,28.64,28.65,66800.0,23.409,23.4253,23.3764,23.3845,66800.0
2012-07-20 11:40:00,28.65,28.65,28.57,28.58,46600.0,23.3845,23.3845,23.3192,23.3274,46600.0
2012-07-20 11:45:00,28.58,28.63,28.53,28.63,41600.0,23.3274,23.3682,23.2866,23.3682,41600.0
2012-07-20 11:50:00,28.62,28.64,28.6,28.62,50200.0,23.36,23.3764,23.3437,23.36,50200.0
2012-07-20 11:55:00,28.62,28.63,28.54,28.55,67900.0,23.36,23.3682,23.2947,23.3029,67900.0
2012-07-20 12:00:00,28.55,28.6,28.54,28.57,35600.0,23.3029,23.3437,23.2947,23.3192,35600.0
2012-07-20 12:05:00,28.57,28.57,28.51,28.55,28600.0,23.3192,23.3192,23.2703,23.3029,28600.0
2012-07-20 12:10:00,28.55,28.59,28.49,28.54,31500.0,23.3029,23.3356,23.2539,23.2947,31500.0
2012-07-20 12:15:00,28.54,28.6,28.54,28.54,16800.0,23.2947,23.3437,23.2947,23.2947,16800.0
2012-07-20 12:20:00,28.53,28.53,28.49,28.51,23100.0,23.2866,23.2866,23.2539,23.2703,23100.0
2012-07-20 12:25:00,28.51,28.52,28.5,28.51,8500.0,23.2703,23.2784,23.2621,23.2703,8500.0
2012-07-20 12:30:00,28.51,28.52,28.47,28.48,23400.0,23.2703,23.2784,23.2376,23.2458,23400.0
2012-07-20 12:35:00,28.47,28.51,28.44,28.48,35800.0,23.2376,23.2703,23.2131,23.2458,35800.0
2012-07-20 12:40:00,28.49,28.54,28.47,28.54,21200.0,23.2539,23.2947,23.2376,23.2947,21200.0
2012-07-20 12:45:00,28.55,28.64,28.55,28.64,28400.0,23.3029,23.3764,23.3029,23.3764,28400.0
2012-07-20 12:50:00,28.64,28.68,28.62,28.68,23400.0,23.3764,23.409,23.36,23.409,23400.0
2012-07-20 12:55:00,28.68,28.7,28.68,28.69,18800.0,23.409,23.4253,23.409,23.4172,18800.0
2012-07-20 13:00:00,28.69,28.69,28.61,28.62,37500.0,23.4172,23.4172,23.3519,23.36,37500.0
2012-07-20 13:05:00,28.63,28.65,28.6,28.62,21800.0,23.3682,23.3845,23.3437,23.36,21800.0
2012-07-20 13:10:00,28.63,28.64,28.55,28.61,24900.0,23.3682,23.3764,23.3029,23.3519,24900.0
2012-07-20 13:15:00,28.59,28.6,28.53,28.53,18000.0,23.3356,23.3437,23.2866,23.2866,18000.0
2012-07-20 13:20:00,28.55,28.55,28.46,28.46,15100.0,23.3029,23.3029,23.2294,23.2294,15100.0
2012-07-20 13:25:00,28.47,28.53,28.46,28.48,28800.0,23.2376,23.2866,23.2294,23.2458,28800.0
2012-07-20 13:30:00,28.47,28.53,28.47,28.48,18400.0,23.2376,23.2866,23.2376,23.2458,18400.0
2012-07-20 13:35:00,28.48,28.5,28.45,28.47,19700.0,23.2458,23.2621,23.2213,23.2376,19700.0
2012-07-20 13:40:00,28.46,28.48,28.38,28.48,42200.0,23.2294,23.2458,23.1641,23.2458,42200.0
2012-07-20 13:45:00,28.48,28.48,28.44,28.45,9400.0,23.2458,23.2458,23.2131,23.2213,9400.0
2012-07-20 13:50:00,28.46,28.48,28.41,28.45,21200.0,23.2294,23.2458,23.1886,23.2213,21200.0
2012-07-20 13:55:00,28.46,28.5,28.45,28.49,20600.0,23.2294,23.2621,23.2213,23.2539,20600.0
2012-07-20 14:00:00,28.5,28.5,28.46,28.47,19500.0,23.2621,23.2621,23.2294,23.2376,19500.0
2012-07-20 14:05:00,28.48,28.54,28.48,28.54,33700.0,23.2458,23.2947,23.2458,23.2947,33700.0
2012-07-20 14:10:00,28.54,28.65,28.53,28.64,57600.0,23.2947,23.3845,23.2866,23.3764,57600.0
2012-07-20 14:15:00,28.65,28.69,28.64,28.69,26900.0,23.3845,23.4172,23.3764,23.4172,26900.0
2012-07-20 14:20:00,28.69,28.7,28.63,28.66,42700.0,23.4172,23.4253,23.3682,23.3927,42700.0
2012-07-20 14:25:00,28.65,28.66,28.62,28.64,23500.0,23.3845,23.3927,23.36,23.3764,23500.0
2012-07-20 14:30:00,28.65,28.65,28.6,28.65,38000.0,23.3845,23.3845,23.3437,23.3845,38000.0
2012-07-20 14:35:00,28.65,28.65,28.57,28.58,46700.0,23.3845,23.3845,23.3192,23.3274,46700.0
2012-07-20 14:40:00,28.58,28.58,28.55,28.56,18500.0,23.3274,23.3274,23.3029,23.3111,18500.0
2012-07-20 14:45:00,28.56,28.61,28.51,28.61,60200.0,23.3111,23.3519,23.2703,23.3519,60200.0
2012-07-20 14:50:00,28.61,28.63,28.58,28.58,32400.0,23.3519,23.3682,23.3274,23.3274,32400.0
2012-07-20 14:55:00,28.59,28.61,28.56,28.59,43600.0,23.3356,23.3519,23.3111,23.3356,43600.0
2012-07-20 15:00:00,28.59,28.6,28.53,28.55,58000.0,23.3356,23.3437,23.2866,23.3029,58000.0
2012-07-20 15:05:00,28.55,28.61,28.53,28.61,75300.0,23.3029,23.3519,23.2866,23.3519,75300.0
2012-07-20 15:10:00,28.6,28.61,28.55,28.55,39100.0,23.3437,23.3519,23.3029,23.3029,39100.0
2012-07-20 15:15:00,28.55,28.6,28.54,28.56,36800.0,23.3029,23.3437,23.2947,23.3111,36800.0
2012-07-20 15:20:00,28.56,28.6,28.52,28.6,45000.0,23.3111,23.3437,23.2784,23.3437,45000.0
2012-07-20 15:25:00,28.61,28.64,28.59,28.63,31200.0,23.3519,23.3764,23.3356,23.3682,31200.0
2012-07-20 15:30:00,28.63,28.63,28.51,28.52,98500.0,23.3682,23.3682,23.2703,23.2784,98500.0
2012-07-20 15:35:00,28.53,28.57,28.51,28.54,71200.0,23.2866,23.3192,23.2703,23.2947,71200.0
2012-07-20 15:40:00,28.55,28.62,28.54,28.61,53700.0,23.3029,23.36,23.2947,23.3519,53700.0
2012-07-20 15:45:00,28.61,28.62,28.57,28.61,74000.0,23.3519,23.36,23.3192,23.3519,74000.0
2012-07-20 15:50:00,28.61,28.63,28.54,28.6,176400.0,23.3519,23.3682,23.2947,23.3437,176400.0
2012-07-20 15:55:00,28.61,28.61,28.55,28.58,162900.0,23.3519,23.3519,23.3029,23.3274,162900.0
2012-07-23 09:30:00,28.03,28.03,27.35,27.37,128000.0,22.8785,22.8785,22.3234,22.3398,128000.0
2012-07-23 09:35:00,27.4,27.48,27.27,27.28,124900.0,22.3643,22.4296,22.2582,22.2663,124900.0
2012-07-23 09:40:00,27.3,27.42,27.27,27.41,376600.0,22.2826,22.3806,22.2582,22.3724,376600.0
2012-07-23 09:45:00,27.41,27.59,27.38,27.49,138400.0,22.3724,22.5193,22.3479,22.4377,138400.0
2012-07-23 09:50:00,27.49,27.65,27.47,27.63,168300.0,22.4377,22.5683,22.4214,22.552,168300.0
2012-07-23 09:55:00,27.63,27.63,27.48,27.52,101100.0,22.552,22.552,22.4296,22.4622,101100.0
2012-07-23 10:00:00,27.52,27.57,27.45,27.45,115300.0,22.4622,22.503,22.4051,22.4051,115300.0
2012-07-23 10:05:00,27.46,27.59,27.46,27.5,114100.0,22.4132,22.5193,22.4132,22.4459,114100.0
2012-07-23 10:10:00,27.5,27.59,27.49,27.59,84700.0,22.4459,22.5193,22.4377,22.5193,84700.0
2012-07-23 10:15:00,27.57,27.62,27.53,27.61,57300.0,22.503,22.5438,22.4704,22.5357,57300.0
2012-07-23 10:20:00,27.6,27.66,27.55,27.56,38800.0,22.5275,22.5765,22.4867,22.4949,38800.0
2012-07-23 10:25:00,27.57,27.66,27.57,27.66,31700.0,22.503,22.5765,22.503,22.5765,31700.0
2012-07-23 10:30:00,27.64,27.66,27.6,27.63,58100.0,22.5601,22.5765,22.5275,22.552,58100.0
2012-07-23 10:35:00,27.63,27.75,27.63,27.72,203400.0,22.552,22.6499,22.552,22.6254,203400.0
2012-07-23 10:40:00,27.71,27.75,27.64,27.73,87300.0,22.6173,22.6499,22.5601,22.6336,87300.0
2012-07-23 10:45:00,27.73,27.73,27.66,27.68,80500.0,22.6336,22.6336,22.5765,22.5928,80500.0
2012-07-23 10:50:00,27.67,27.86,27.67,27.86,74700.0,22.5846,22.7397,22.5846,22.7397,74700.0
2012-07-23 10:55:00,27.87,27.93,27.81,27.91,57100.0,22.7479,22.7969,22.6989,22.7805,57100.0
2012-07-23 11:00:00,27.91,27.95,27.84,27.93,57600.0,22.7805,22.8132,22.7234,22.7969,57600.0
2012-07-23 11:05:00,27.91,27.97,27.91,27.94,24100.0,22.7805,22.8295,22.7805,22.805,24100.0
2012-07-23 11:10:00,27.94,27.98,27.91,27.92,52200.0,22.805,22.8377,22.7805,22.7887,52200.0
2012-07-23 11:15:00,27.92,27.95,27.85,27.89,55900.0,22.7887,22.8132,22.7316,22.7642,55900.0
2012-07-23 11:20:00,27.89,27.95,27.85,27.85,37100.0,22.7642,22.8132,22.7316,22.7316,37100.0
2012-07-23 11:25:00,27.85,27.9,27.79,27.89,84400.0,22.7316,22.7724,22.6826,22.7642,84400.0
2012-07-23 11:30:00,27.89,27.91,27.81,27.82,184600.0,22.7642,22.7805,22.6989,22.7071,184600.0
2012-07-23 11:35:00,27.82,27.84,27.55,27.6,117200.0,22.7071,22.7234,22.4867,22.5275,117200.0
2012-07-23 11:40:00,27.6,27.71,27.6,27.68,21900.0,22.5275,22.6173,22.5275,22.5928,21900.0
2012-07-23 11:45:00,27.66,27.78,27.65,27.77,24900.0,22.5765,22.6744,22.5683,22.6663,24900.0
2012-07-23 11:50:00,27.77,27.81,27.76,27.77,21800.0,22.6663,22.6989,22.6581,22.6663,21800.0
2012-07-23 11:55:00,27.76,27.76,27.62,27.62,20000.0,22.6581,22.6581,22.5438,22.5438,20000.0
2012-07-23 12:00:00,27.62,27.75,27.62,27.66,16800.0,22.5438,22.6499,22.5438,22.5765,16800.0
2012-07-23 12:05:00,27.65,27.71,27.61,27.62,30900.0,22.5683,22.6173,22.5357,22.5438,30900.0
2012-07-23 12:10:00,27.62,27.65,27.59,27.6,11900.0,22.5438,22.5683,22.5193,22.5275,11900.0
2012-07-23 12:15:00,27.61,27.61,27.52,27.56,32200.0,22.5357,22.5357,22.4622,22.4949,32200.0
2012-07-23 12:20:00,27.56,27.64,27.55,27.57,24400.0,22.4949,22.5601,22.4867,22.503,24400.0
2012-07-23 12:25:00,27.55,27.59,27.52,27.59,25800.0,22.4867,22.5193,22.4622,22.5193,25800.0
2012-07-23 12:30:00,27.59,27.65,27.54,27.65,18100.0,22.5193,22.5683,22.4785,22.5683,18100.0
2012-07-23 12:35:00,27.66,27.67,27.6,27.63,41600.0,22.5765,22.5846,22.5275,22.552,41600.0
2012-07-23 12:40:00,27.63,27.63,27.55,27.58,30000.0,22.552,22.552,22.4867,22.5112,30000.0
2012-07-23 12:45:00,27.58,27.68,27.58,27.65,39300.0,22.5112,22.5928,22.5112,22.5683,39300.0
2012-07-23 12:50:00,27.64,27.69,27.61,27.65,34800.0,22.5601,22.601,22.5357,22.5683,34800.0
2012-07-23 12:55:00,27.65,27.69,27.62,27.63,26800.0,22.5683,22.601,22.5438,22.552,26800.0
2012-07-23 13:00:00,27.63,27.63,27.54,27.55,41300.0,22.552,22.552,22.4785,22.4867,41300.0
2012-07-23 13:05:00,27.56,27.6,27.53,27.59,59200.0,22.4949,22.5275,22.4704,22.5193,59200.0
2012-07-23 13:10:00,27.61,27.63,27.57,27.58,34500.0,22.5357,22.552,22.503,22.5112,34500.0
2012-07-23 13:15:00,27.57,27.62,27.53,27.6,44600.0,22.503,22.5438,22.4704,22.5275,44600.0
2012-07-23 13:20:00,27.6,27.62,27.58,27.6,14500.0,22.5275,22.5438,22.5112,22.5275,14500.0
2012-07-23 13:25:00,27.6,27.61,27.57,27.58,69100.0,22.5275,22.5357,22.503,22.5112,69100.0
2012-07-23 13:30:00,27.57,27.61,27.56,27.57,41500.0,22.503,22.5357,22.4949,22.503,41500.0
2012-07-23 13:35:00,27.57,27.58,27.51,27.52,41900.0,22.503,22.5112,22.454,22.4622,41900.0
2012-07-23 13:40:00,27.52,27.56,27.49,27.51,77000.0,22.4622,22.4949,22.4377,22.454,77000.0
2012-07-23 13:45:00,27.51,27.51,27.45,27.51,55100.0,22.454,22.454,22.4051,22.454,55100.0
2012-07-23 13:50:00,27.5,27.51,27.49,27.5,22000.0,22.4459,22.454,22.4377,22.4459,22000.0
2012-07-23 13:55:00,27.5,27.52,27.49,27.49,71200.0,22.4459,22.4622,22.4377,22.4377,71200.0
2012-07-23 14:00:00,27.49,27.52,27.42,27.45,75200.0,22.4377,22.4622,22.3806,22.4051,75200.0
2012-07-23 14:05:00,27.45,27.5,27.4,27.42,46400.0,22.4051,22.4459,22.3643,22.3806,46400.0
2012-07-23 14:10:00,27.43,27.5,27.43,27.48,37000.0,22.3887,22.4459,22.3887,22.4296,37000.0
2012-07-23 14:15:00,27.48,27.51,27.44,27.44,93100.0,22.4296,22.454,22.3969,22.3969,93100.0
2012-07-23 14:20:00,27.44,27.45,27.4,27.4,13700.0,22.3969,22.4051,22.3643,22.3643,13700.0
2012-07-23 14:25:00,27.4,27.45,27.39,27.39,20300.0,22.3643,22.4051,22.3561,22.3561,20300.0
2012-07-23 14:30:00,27.39,27.39,27.3,27.33,61500.0,22.3561,22.3561,22.2826,22.3071,61500.0
2012-07-23 14:35:00,27.34,27.37,27.32,27.37,15700.0,22.3153,22.3398,22.299,22.3398,15700.0
2012-07-23 14:40:00,27.38,27.42,27.37,27.38,39600.0,22.3479,22.3806,22.3398,22.3479,39600.0
2012-07-23 14:45:00,27.38,27.42,27.37,27.37,17000.0,22.3479,22.3806,22.3398,22.3398,17000.0
2012-07-23 14:50:00,27.37,27.38,27.33,27.34,17200.0,22.3398,22.3479,22.3071,22.3153,17200.0
2012-07-23 14:55:00,27.33,27.41,27.33,27.41,27300.0,22.3071,22.3724,22.3071,22.3724,27300.0
2012-07-23 15:00:00,27.4,27.41,27.3,27.31,29000.0,22.3643,22.3724,22.2826,22.2908,29000.0
2012-07-23 15:05:00,27.31,27.43,27.31,27.41,41400.0,22.2908,22.3887,22.2908,22.3724,41400.0
2012-07-23 15:10:00,27.41,27.45,27.41,27.44,29100.0,22.3724,22.4051,22.3724,22.3969,29100.0
2012-07-23 15:15:00,27.45,27.56,27.44,27.47,147200.0,22.4051,22.4949,22.3969,22.4214,147200.0
2012-07-23 15:20:00,27.47,27.57,27.45,27.57,74900.0,22.4214,22.503,22.4051,22.503,74900.0
2012-07-23 15:25:00,27.57,27.67,27.57,27.66,106900.0,22.503,22.5846,22.503,22.5765,106900.0
2012-07-23 15:30:00,27.66,27.69,27.62,27.65,73300.0,22.5765,22.601,22.5438,22.5683,73300.0
2012-07-23 15:35:00,27.66,27.67,27.58,27.61,73100.0,22.5765,22.5846,22.5112,22.5357,73100.0
2012-07-23 15:40:00,27.6,27.63,27.54,27.6,105600.0,22.5275,22.552,22.4785,22.5275,105600.0
2012-07-23 15:45:00,27.61,27.67,27.6,27.64,109000.0,22.5357,22.5846,22.5275,22.5601,109000.0
2012-07-23 15:50:00,27.64,27.68,27.57,27.6,141400.0,22.5601,22.5928,22.503,22.5275,141400.0
2012-07-23 15:55:00,27.6,27.62,27.53,27.54,167000.0,22.5275,22.5438,22.4704,22.4785,167000.0
2012-07-24 09:30:00,27.68,27.98,27.61,27.79,65300.0,22.5928,22.8377,22.5357,22.6826,65300.0
2012-07-24 09:35:00,27.8,27.8,27.66,27.68,17400.0,22.6907,22.6907,22.5765,22.5928,17400.0
2012-07-24 09:40:00,27.69,27.75,27.6,27.75,45000.0,22.601,22.6499,22.5275,22.6499,45000.0
2012-07-24 09:45:00,27.74,27.81,27.67,27.72,23900.0,22.6418,22.6989,22.5846,22.6254,23900.0
2012-07-24 09:50:00,27.71,27.73,27.55,27.65,40500.0,22.6173,22.6336,22.4867,22.5683,40500.0
2012-07-24 09:55:00,27.67,27.88,27.64,27.77,62500.0,22.5846,22.756,22.5601,22.6663,62500.0
2012-07-24 10:00:00,27.77,27.8,27.54,27.66,57100.0,22.6663,22.6907,22.4785,22.5765,57100.0
2012-07-24 10:05:00,27.66,27.67,27.55,27.6,138300.0,22.5765,22.5846,22.4867,22.5275,138300.0
2012-07-24 10:10:00,27.6,27.6,27.37,27.37,66600.0,22.5275,22.5275,22.3398,22.3398,66600.0
2012-07-24 10:15:00,27.38,27.38,27.25,27.25,71400.0,22.3479,22.3479,22.2418,22.2418,71400.0
2012-07-24 10:20:00,27.26,27.26,27.12,27.23,86300.0,22.25,22.25,22.1357,22.2255,86300.0
2012-07-24 10:25:00,27.23,27.23,27.11,27.15,48100.0,22.2255,22.2255,22.1276,22.1602,48100.0
2012-07-24 10:30:00,27.15,27.26,27.1,27.24,89000.0,22.1602,22.25,22.1194,22.2337,89000.0
2012-07-24 10:35:00,27.24,27.3,27.22,27.26,85400.0,22.2337,22.2826,22.2173,22.25,85400.0
2012-07-24 10:40:00,27.25,27.26,27.11,27.2,82200.0,22.2418,22.25,22.1276,22.201,82200.0
2012-07-24 10:45:00,27.2,27.2,27.13,27.14,42300.0,22.201,22.201,22.1439,22.152,42300.0
2012-07-24 10:50:00,27.12,27.19,27.07,27.08,168100.0,22.1357,22.1929,22.0949,22.1031,168100.0
2012-07-24 10:55:00,27.07,27.1,26.89,26.91,181000.0,22.0949,22.1194,21.948,21.9643,181000.0
2012-07-24 11:00:00,26.91,27.0,26.87,27.0,47600.0,21.9643,22.0378,21.9317,22.0378,47600.0
2012-07-24 11:05:00,27.0,27.0,26.93,26.94,44300.0,22.0378,22.0378,21.9806,21.9888,44300.0
2012-07-24 11:10:00,26.95,27.01,26.93,26.99,26000.0,21.997,22.0459,21.9806,22.0296,26000.0
2012-07-24 11:15:00,26.98,27.08,26.97,27.07,42500.0,22.0214,22.1031,22.0133,22.0949,42500.0
2012-07-24 11:20:00,27.09,27.15,27.01,27.01,114300.0,22.1112,22.1602,22.0459,22.0459,114300.0
2012-07-24 11:25:00,27.01,27.01,26.8,26.83,106700.0,22.0459,22.0459,21.8745,21.899,106700.0
2012-07-24 11:30:00,26.83,27.0,26.83,26.84,44400.0,21.899,22.0378,21.899,21.9072,44400.0
2012-07-24 11:35:00,26.83,26.96,26.73,26.74,69200.0,21.899,22.0051,21.8174,21.8256,69200.0
2012-07-24 11:40:00,26.75,26.88,26.74,26.84,72900.0,21.8337,21.9398,21.8256,21.9072,72900.0
2012-07-24 11:45:00,26.84,26.97,26.84,26.96,23000.0,21.9072,22.0133,21.9072,22.0051,23000.0
2012-07-24 11:50:00,26.97,26.97,26.86,26.9,16500.0,22.0133,22.0133,21.9235,21.9562,16500.0
2012-07-24 11:55:00,26.9,26.94,26.85,26.9,14900.0,21.9562,21.9888,21.9153,21.9562,14900.0
2012-07-24 12:00:00,26.9,26.9,26.66,26.66,89300.0,21.9562,21.9562,21.7603,21.7603,89300.0
2012-07-24 12:05:00,26.66,26.67,26.6,26.61,61700.0,21.7603,21.7684,21.7113,21.7194,61700.0
2012-07-24 12:10:00,26.62,26.78,26.62,26.71,43200.0,21.7276,21.8582,21.7276,21.8011,43200.0
2012-07-24 12:15:00,26.72,26.75,26.71,26.72,137600.0,21.8092,21.8337,21.8011,21.8092,137600.0
2012-07-24 12:20:00,26.71,26.71,26.64,26.71,40700.0,21.8011,21.8011,21.7439,21.8011,40700.0
2012-07-24 12:25:00,26.72,26.74,26.69,26.7,146700.0,21.8092,21.8256,21.7847,21.7929,146700.0
2012-07-24 12:30:00,26.69,26.74,26.68,26.73,17300.0,21.7847,21.8256,21.7766,21.8174,17300.0
2012-07-24 12:35:00,26.73,26.89,26.72,26.85,53600.0,21.8174,21.948,21.8092,21.9153,53600.0
2012-07-24 12:40:00,26.85,26.96,26.84,26.96,33500.0,21.9153,22.0051,21.9072,22.0051,33500.0
2012-07-24 12:45:00,26.97,26.97,26.92,26.94,24200.0,22.0133,22.0133,21.9725,21.9888,24200.0
2012-07-24 12:50:00,26.94,27.0,26.93,26.94,16300.0,21.9888,22.0378,21.9806,21.9888,16300.0
2012-07-24 12:55:00,26.94,27.0,26.94,26.99,118600.0,21.9888,22.0378,21.9888,22.0296,118600.0
2012-07-24 13:00:00,26.99,26.99,26.91,26.92,13900.0,22.0296,22.0296,21.9643,21.9725,13900.0
2012-07-24 13:05:00,26.92,26.98,26.9,26.93,11300.0,21.9725,22.0214,21.9562,21.9806,11300.0
2012-07-24 13:10:00,26.92,26.98,26.89,26.98,49700.0,21.9725,22.0214,21.948,22.0214,49700.0
2012-07-24 13:15:00,26.98,26.98,26.85,26.89,42600.0,22.0214,22.0214,21.9153,21.948,42600.0
2012-07-24 13:20:00,26.89,26.89,26.86,26.89,12200.0,21.948,21.948,21.9235,21.948,12200.0
2012-07-24 13:25:00,26.89,26.92,26.76,26.77,373300.0,21.948,21.9725,21.8419,21.85,373300.0
2012-07-24 13:30:00,26.77,26.8,26.65,26.73,102700.0,21.85,21.8745,21.7521,21.8174,102700.0
2012-07-24 13:35:00,26.73,26.86,26.68,26.82,65000.0,21.8174,21.9235,21.7766,21.8909,65000.0
2012-07-24 13:40:00,26.8,26.8,26.64,26.69,83200.0,21.8745,21.8745,21.7439,21.7847,83200.0
2012-07-24 13:45:00,26.7,26.74,26.64,26.64,33000.0,21.7929,21.8256,21.7439,21.7439,33000.0
2012-07-24 13:50:00,26.64,26.73,26.6,26.64,95300.0,21.7439,21.8174,21.7113,21.7439,95300.0
2012-07-24 13:55:00,26.64,26.69,26.63,26.67,15800.0,21.7439,21.7847,21.7358,21.7684,15800.0
2012-07-24 14:00:00,26.68,26.69,26.59,26.65,53700.0,21.7766,21.7847,21.7031,21.7521,53700.0
2012-07-24 14:05:00,26.65,26.7,26.57,26.58,55200.0,21.7521,21.7929,21.6868,21.695,55200.0
2012-07-24 14:10:00,26.58,26.64,26.57,26.61,12500.0,21.695,21.7439,21.6868,21.7194,12500.0
2012-07-24 14:15:00,26.6,26.63,26.57,26.6,35200.0,21.7113,21.7358,21.6868,21.7113,35200.0
2012-07-24 14:20:00,26.6,26.64,26.6,26.6,12500.0,21.7113,21.7439,21.7113,21.7113,12500.0
2012-07-24 14:25:00,26.6,26.61,26.53,26.54,35600.0,21.7113,21.7194,21.6542,21.6623,35600.0
2012-07-24 14:30:00,26.55,26.57,26.51,26.56,49900.0,21.6705,21.6868,21.6378,21.6786,49900.0
2012-07-24 14:35:00,26.55,26.6,26.53,26.59,38100.0,21.6705,21.7113,21.6542,21.7031,38100.0
2012-07-24 14:40:00,26.58,26.61,26.57,26.59,37400.0,21.695,21.7194,21.6868,21.7031,37400.0
2012-07-24 14:45:00,26.58,26.61,26.57,26.58,40900.0,21.695,21.7194,21.6868,21.695,40900.0
2012-07-24 14:50:00,26.58,26.6,26.51,26.53,41200.0,21.695,21.7113,21.6378,21.6542,41200.0
2012-07-24 14:55:00,26.52,26.57,26.51,26.56,29500.0,21.646,21.6868,21.6378,21.6786,29500.0
2012-07-24 15:00:00,26.56,26.56,26.5,26.51,31100.0,21.6786,21.6786,21.6297,21.6378,31100.0
2012-07-24 15:05:00,26.51,26.53,26.38,26.39,77000.0,21.6378,21.6542,21.5317,21.5399,77000.0
2012-07-24 15:10:00,26.39,26.46,26.34,26.36,67800.0,21.5399,21.597,21.4991,21.5154,67800.0
2012-07-24 15:15:00,26.36,26.39,26.32,26.34,66000.0,21.5154,21.5399,21.4827,21.4991,66000.0
2012-07-24 15:20:00,26.35,26.46,26.33,26.46,48400.0,21.5072,21.597,21.4909,21.597,48400.0
2012-07-24 15:25:00,26.46,26.55,26.37,26.52,125000.0,21.597,21.6705,21.5236,21.646,125000.0
2012-07-24 15:30:00,26.51,26.52,26.42,26.46,113600.0,21.6378,21.646,21.5644,21.597,113600.0
2012-07-24 15:35:00,26.46,26.51,26.39,26.5,152300.0,21.597,21.6378,21.5399,21.6297,152300.0
2012-07-24 15:40:00,26.5,26.53,26.39,26.43,111300.0,21.6297,21.6542,21.5399,21.5725,111300.0
2012-07-24 15:45:00,26.43,26.44,26.36,26.4,138800.0,21.5725,21.5807,21.5154,21.548,138800.0
2012-07-24 15:50:00,26.39,26.49,26.37,26.48,232600.0,21.5399,21.6215,21.5236,21.6133,232600.0
2012-07-24 15:55:00,26.48,26.57,26.46,26.57,236500.0,21.6133,21.6868,21.597,21.6868,236500.0
2012-07-25 09:30:00,26.92,27.33,26.62,27.31,289600.0,21.9725,22.3071,21.7276,22.2908,289600.0
2012-07-25 09:35:00,27.32,27.47,27.26,27.31,144700.0,22.299,22.4214,22.25,22.2908,144700.0
2012-07-25 09:40:00,27.3,27.33,27.0,27.0,98000.0,22.2826,22.3071,22.0378,22.0378,98000.0
2012-07-25 09:45:00,27.01,27.11,26.88,26.94,142800.0,22.0459,22.1276,21.9398,21.9888,142800.0
2012-07-25 09:50:00,26.94,27.02,26.85,27.01,99400.0,21.9888,22.0541,21.9153,22.0459,99400.0
2012-07-25 09:55:00,27.02,27.28,26.98,27.21,93300.0,22.0541,22.2663,22.0214,22.2092,93300.0
2012-07-25 10:00:00,27.2,27.36,27.06,27.07,161400.0,22.201,22.3316,22.0867,22.0949,161400.0
2012-07-25 10:05:00,27.05,27.16,27.0,27.07,98000.0,22.0786,22.1684,22.0378,22.0949,98000.0
2012-07-25 10:10:00,27.08,27.3,27.04,27.26,96900.0,22.1031,22.2826,22.0704,22.25,96900.0
2012-07-25 10:15:00,27.25,27.36,27.2,27.2,86500.0,22.2418,22.3316,22.201,22.201,86500.0
2012-07-25 10:20:00,27.19,27.25,26.98,27.05,95500.0,22.1929,22.2418,22.0214,22.0786,95500.0
2012-07-25 10:25:00,27.05,27.05,26.9,27.01,97000.0,22.0786,22.0786,21.9562,22.0459,97000.0
2012-07-25 10:30:00,27.01,27.01,26.89,26.93,91200.0,22.0459,22.0459,21.948,21.9806,91200.0
2012-07-25 10:35:00,26.94,27.05,26.94,27.0,46400.0,21.9888,22.0786,21.9888,22.0378,46400.0
2012-07-25 10:40:00,27.0,27.1,26.97,27.1,70000.0,22.0378,22.1194,22.0133,22.1194,70000.0
2012-07-25 10:45:00,27.1,27.11,26.96,27.06,62300.0,22.1194,22.1276,22.0051,22.0867,62300.0
2012-07-25 10:50:00,27.06,27.07,26.75,26.76,67500.0,22.0867,22.0949,21.8337,21.8419,67500.0
2012-07-25 10:55:00,26.78,26.9,26.72,26.89,53500.0,21.8582,21.9562,21.8092,21.948,53500.0
2012-07-25 11:00:00,26.88,26.91,26.78,26.84,29300.0,21.9398,21.9643,21.8582,21.9072,29300.0
2012-07-25 11:05:00,26.84,26.88,26.75,26.86,34700.0,21.9072,21.9398,21.8337,21.9235,34700.0
2012-07-25 11:10:00,26.85,27.01,26.85,26.94,38700.0,21.9153,22.0459,21.9153,21.9888,38700.0
2012-07-25 11:15:00,26.95,27.08,26.89,27.02,72100.0,21.997,22.1031,21.948,22.0541,72100.0
2012-07-25 11:20:00,27.03,27.04,26.94,26.98,27200.0,22.0623,22.0704,21.9888,22.0214,27200.0
2012-07-25 11:25:00,26.98,27.05,26.92,26.94,38600.0,22.0214,22.0786,21.9725,21.9888,38600.0
2012-07-25 11:30:00,26.94,27.01,26.9,26.93,55900.0,21.9888,22.0459,21.9562,21.9806,55900.0
2012-07-25 11:35:00,26.93,27.01,26.88,26.99,57700.0,21.9806,22.0459,21.9398,22.0296,57700.0
2012-07-25 11:40:00,27.0,27.01,26.88,26.9,42000.0,22.0378,22.0459,21.9398,21.9562,42000.0
2012-07-25 11:45:00,26.9,26.95,26.86,26.88,23800.0,21.9562,21.997,21.9235,21.9398,23800.0
2012-07-25 11:50:00,26.87,27.05,26.87,27.05,56300.0,21.9317,22.0786,21.9317,22.0786,56300.0
2012-07-25 11:55:00,27.07,27.09,26.94,26.94,34800.0,22.0949,22.1112,21.9888,21.9888,34800.0
2012-07-25 12:00:00,26.95,27.06,26.95,27.06,20000.0,21.997,22.0867,21.997,22.0867,20000.0
2012-07-25 12:05:00,27.06,27.09,27.01,27.02,36700.0,22.0867,22.1112,22.0459,22.0541,36700.0
2012-07-25 12:10:00,27.01,27.07,26.98,27.04,35400.0,22.0459,22.0949,22.0214,22.0704,35400.0
2012-07-25 12:15:00,27.05,27.1,26.99,27.0,23600.0,22.0786,22.1194,22.0296,22.0378,23600.0
2012-07-25 12:20:00,27.0,27.04,26.96,26.97,48600.0,22.0378,22.0704,22.0051,22.0133,48600.0
2012-07-25 12:25:00,26.97,26.97,26.86,26.91,28500.0,22.0133,22.0133,21.9235,21.9643,28500.0
2012-07-25 12:30:00,26.93,27.0,26.93,26.98,21800.0,21.9806,22.0378,21.9806,22.0214,21800.0
2012-07-25 12:35:00,26.98,27.0,26.94,26.96,13500.0,22.0214,22.0378,21.9888,22.0051,13500.0
2012-07-25 12:40:00,26.96,26.97,26.79,26.81,71600.0,22.0051,22.0133,21.8664,21.8827,71600.0
2012-07-25 12:45:00,26.81,26.93,26.78,26.92,71400.0,21.8827,21.9806,21.8582,21.9725,71400.0
2012-07-25 12:50:00,26.92,26.94,26.9,26.94,40400.0,21.9725,21.9888,21.9562,21.9888,40400.0
2012-07-25 12:55:00,26.94,26.96,26.89,26.94,23400.0,21.9888,22.0051,21.948,21.9888,23400.0
2012-07-25 13:00:00,26.93,27.05,26.92,26.92,42100.0,21.9806,22.0786,21.9725,21.9725,42100.0
2012-07-25 13:05:00,26.91,26.93,26.89,26.93,18700.0,21.9643,21.9806,21.948,21.9806,18700.0
2012-07-25 13:10:00,26.91,27.03,26.91,27.03,24300.0,21.9643,22.0623,21.9643,22.0623,24300.0
2012-07-25 13:15:00,27.04,27.04,26.97,27.0,57400.0,22.0704,22.0704,22.0133,22.0378,57400.0
2012-07-25 13:20:00,26.99,27.05,26.99,27.0,20000.0,22.0296,22.0786,22.0296,22.0378,20000.0
2012-07-25 13:25:00,27.02,27.04,26.99,27.02,23800.0,22.0541,22.0704,22.0296,22.0541,23800.0
2012-07-25 13:30:00,27.02,27.08,27.01,27.08,82200.0,22.0541,22.1031,22.0459,22.1031,82200.0
2012-07-25 13:35:00,27.09,27.24,27.08,27.22,171900.0,22.1112,22.2337,22.1031,22.2173,171900.0
2012-07-25 13:40:00,27.22,27.23,27.17,27.18,37600.0,22.2173,22.2255,22.1765,22.1847,37600.0
2012-07-25 13:45:00,27.19,27.25,27.15,27.16,76500.0,22.1929,22.2418,22.1602,22.1684,76500.0
2012-07-25 13:50:00,27.16,27.22,27.12,27.16,29200.0,22.1684,22.2173,22.1357,22.1684,29200.0
2012-07-25 13:55:00,27.16,27.22,27.15,27.18,33300.0,22.1684,22.2173,22.1602,22.1847,33300.0
2012-07-25 14:00:00,27.17,27.21,27.14,27.14,47900.0,22.1765,22.2092,22.152,22.152,47900.0
2012-07-25 14:05:00,27.14,27.19,27.14,27.15,66900.0,22.152,22.1929,22.152,22.1602,66900.0
2012-07-25 14:10:00,27.15,27.21,27.14,27.16,52100.0,22.1602,22.2092,22.152,22.1684,52100.0
2012-07-25 14:15:00,27.15,27.2,27.15,27.16,44000.0,22.1602,22.201,22.1602,22.1684,44000.0
2012-07-25 14:20:00,27.16,27.25,27.16,27.21,59800.0,22.1684,22.2418,22.1684,22.2092,59800.0
2012-07-25 14:25:00,27.21,27.23,27.19,27.21,52300.0,22.2092,22.2255,22.1929,22.2092,52300.0
2012-07-25 14:30:00,27.2,27.23,27.19,27.2,43700.0,22.201,22.2255,22.1929,22.201,43700.0
2012-07-25 14:35:00,27.21,27.25,27.15,27.19,124200.0,22.2092,22.2418,22.1602,22.1929,124200.0
2012-07-25 14:40:00,27.2,27.25,27.17,27.18,42900.0,22.201,22.2418,22.1765,22.1847,42900.0
2012-07-25 14:45:00,27.18,27.23,27.17,27.19,54500.0,22.1847,22.2255,22.1765,22.1929,54500.0
2012-07-25 14:50:00,27.17,27.23,27.16,27.2,36400.0,22.1765,22.2255,22.1684,22.201,36400.0
2012-07-25 14:55:00,27.2,27.23,27.14,27.15,55800.0,22.201,22.2255,22.152,22.1602,55800.0
2012-07-25 15:00:00,27.15,27.15,27.08,27.11,53500.0,22.1602,22.1602,22.1031,22.1276,53500.0
2012-07-25 15:05:00,27.1,27.11,27.06,27.07,51000.0,22.1194,22.1276,22.0867,22.0949,51000.0
2012-07-25 15:10:00,27.08,27.08,26.94,26.94,100400.0,22.1031,22.1031,21.9888,21.9888,100400.0
2012-07-25 15:15:00,26.95,26.98,26.89,26.9,82200.0,21.997,22.0214,21.948,21.9562,82200.0
2012-07-25 15:20:00,26.9,26.91,26.84,26.89,250600.0,21.9562,21.9643,21.9072,21.948,250600.0
2012-07-25 15:25:00,26.9,26.9,26.8,26.87,82300.0,21.9562,21.9562,21.8745,21.9317,82300.0
2012-07-25 15:30:00,26.88,26.89,26.79,26.82,118300.0,21.9398,21.948,21.8664,21.8909,118300.0
2012-07-25 15:35:00,26.82,26.85,26.76,26.77,111200.0,21.8909,21.9153,21.8419,21.85,111200.0
2012-07-25 15:40:00,26.77,26.79,26.7,26.72,120200.0,21.85,21.8664,21.7929,21.8092,120200.0
2012-07-25 15:45:00,26.73,26.73,26.64,26.69,96300.0,21.8174,21.8174,21.7439,21.7847,96300.0
2012-07-25 15:50:00,26.69,26.73,26.65,26.66,146700.0,21.7847,21.8174,21.7521,21.7603,146700.0
2012-07-25 15:55:00,26.67,26.75,26.67,26.74,161400.0,21.7684,21.8337,21.7684,21.8256,161400.0
2012-07-26 09:30:00,27.33,27.59,27.33,27.45,112800.0,22.3071,22.5193,22.3071,22.4051,112800.0
2012-07-26 09:35:00,27.45,27.46,27.35,27.36,25300.0,22.4051,22.4132,22.3234,22.3316,25300.0
2012-07-26 09:40:00,27.36,27.44,27.32,27.39,32100.0,22.3316,22.3969,22.299,22.3561,32100.0
2012-07-26 09:45:00,27.39,27.46,27.37,27.42,64900.0,22.3561,22.4132,22.3398,22.3806,64900.0
2012-07-26 09:50:00,27.43,27.47,27.39,27.46,22100.0,22.3887,22.4214,22.3561,22.4132,22100.0
2012-07-26 09:55:00,27.48,27.5,27.32,27.32,21800.0,22.4296,22.4459,22.299,22.299,21800.0
2012-07-26 10:00:00,27.31,27.34,27.21,27.24,114300.0,22.2908,22.3153,22.2092,22.2337,114300.0
2012-07-26 10:05:00,27.25,27.47,27.23,27.45,61400.0,22.2418,22.4214,22.2255,22.4051,61400.0
2012-07-26 10:10:00,27.44,27.47,27.39,27.41,35100.0,22.3969,22.4214,22.3561,22.3724,35100.0
2012-07-26 10:15:00,27.42,27.48,27.33,27.34,33300.0,22.3806,22.4296,22.3071,22.3153,33300.0
2012-07-26 10:20:00,27.35,27.37,27.27,27.27,31300.0,22.3234,22.3398,22.2582,22.2582,31300.0
2012-07-26 10:25:00,27.28,27.38,27.28,27.37,45400.0,22.2663,22.3479,22.2663,22.3398,45400.0
2012-07-26 10:30:00,27.37,27.39,27.28,27.28,37400.0,22.3398,22.3561,22.2663,22.2663,37400.0
2012-07-26 10:35:00,27.28,27.28,27.21,27.24,25600.0,22.2663,22.2663,22.2092,22.2337,25600.0
2012-07-26 10:40:00,27.23,27.27,27.18,27.21,42800.0,22.2255,22.2582,22.1847,22.2092,42800.0
2012-07-26 10:45:00,27.21,27.22,27.17,27.19,47400.0,22.2092,22.2173,22.1765,22.1929,47400.0
2012-07-26 10:50:00,27.2,27.2,27.14,27.14,33300.0,22.201,22.201,22.152,22.152,33300.0
2012-07-26 10:55:00,27.13,27.19,27.1,27.18,41400.0,22.1439,22.1929,22.1194,22.1847,41400.0
2012-07-26 11:00:00,27.17,27.18,27.05,27.08,81100.0,22.1765,22.1847,22.0786,22.1031,81100.0
2012-07-26 11:05:00,27.08,27.08,27.0,27.03,49900.0,22.1031,22.1031,22.0378,22.0623,49900.0
2012-07-26 11:10:00,27.02,27.15,27.02,27.12,32900.0,22.0541,22.1602,22.0541,22.1357,32900.0
2012-07-26 11:15:00,27.11,27.22,27.11,27.21,20400.0,22.1276,22.2173,22.1276,22.2092,20400.0
2012-07-26 11:20:00,27.2,27.24,27.13,27.18,27900.0,22.201,22.2337,22.1439,22.1847,27900.0
2012-07-26 11:25:00,27.16,27.17,27.06,27.13,27000.0,22.1684,22.1765,22.0867,22.1439,27000.0
2012-07-26 11:30:00,27.14,27.2,27.11,27.19,28200.0,22.152,22.201,22.1276,22.1929,28200.0
2012-07-26 11:35:00,27.19,27.25,27.18,27.25,18100.0,22.1929,22.2418,22.1847,22.2418,18100.0
2012-07-26 11:40:00,27.24,27.25,27.13,27.19,39300.0,22.2337,22.2418,22.1439,22.1929,39300.0
2012-07-26 11:45:00,27.19,27.19,27.09,27.14,12100.0,22.1929,22.1929,22.1112,22.152,12100.0
2012-07-26 11:50:00,27.12,27.16,27.12,27.15,21700.0,22.1357,22.1684,22.1357,22.1602,21700.0
2012-07-26 11:55:00,27.15,27.17,27.13,27.15,6700.0,22.1602,22.1765,22.1439,22.1602,6700.0
2012-07-26 12:00:00,27.16,27.17,27.07,27.07,14400.0,22.1684,22.1765,22.0949,22.0949,14400.0
2012-07-26 12:05:00,27.06,27.11,27.03,27.08,16800.0,22.0867,22.1276,22.0623,22.1031,16800.0
2012-07-26 12:10:00,27.08,27.1,27.03,27.1,21300.0,22.1031,22.1194,22.0623,22.1194,21300.0
2012-07-26 12:15:00,27.1,27.15,27.09,27.1,26600.0,22.1194,22.1602,22.1112,22.1194,26600.0
2012-07-26 12:20:00,27.09,27.15,27.09,27.12,15300.0,22.1112,22.1602,22.1112,22.1357,15300.0
2012-07-26 12:25:00,27.11,27.14,27.08,27.12,6400.0,22.1276,22.152,22.1031,22.1357,6400.0
2012-07-26 12:30:00,27.11,27.16,27.09,27.16,14600.0,22.1276,22.1684,22.1112,22.1684,14600.0
2012-07-26 12:35:00,27.16,27.16,27.07,27.13,17100.0,22.1684,22.1684,22.0949,22.1439,17100.0
2012-07-26 12:40:00,27.13,27.14,27.08,27.08,13200.0,22.1439,22.152,22.1031,22.1031,13200.0
2012-07-26 12:45:00,27.07,27.11,27.04,27.05,11100.0,22.0949,22.1276,22.0704,22.0786,11100.0
2012-07-26 12:50:00,27.04,27.06,27.0,27.05,22200.0,22.0704,22.0867,22.0378,22.0786,22200.0
2012-07-26 12:55:00,27.06,27.18,27.06,27.17,49600.0,22.0867,22.1847,22.0867,22.1765,49600.0
2012-07-26 13:00:00,27.17,27.21,27.15,27.21,42900.0,22.1765,22.2092,22.1602,22.2092,42900.0
2012-07-26 13:05:00,27.21,27.23,27.2,27.2,12700.0,22.2092,22.2255,22.201,22.201,12700.0
2012-07-26 13:10:00,27.19,27.24,27.19,27.23,9400.0,22.1929,22.2337,22.1929,22.2255,9400.0
2012-07-26 13:15:00,27.23,27.25,27.22,27.22,20500.0,22.2255,22.2418,22.2173,22.2173,20500.0
2012-07-26 13:20:00,27.23,27.27,27.23,27.27,17500.0,22.2255,22.2582,22.2255,22.2582,17500.0
2012-07-26 13:25:00,27.27,27.33,27.27,27.31,27100.0,22.2582,22.3071,22.2582,22.2908,27100.0
2012-07-26 13:30:00,27.31,27.36,27.31,27.34,68100.0,22.2908,22.3316,22.2908,22.3153,68100.0
2012-07-26 13:35:00,27.33,27.37,27.31,27.36,35200.0,22.3071,22.3398,22.2908,22.3316,35200.0
2012-07-26 13:40:00,27.35,27.37,27.35,27.36,29700.0,22.3234,22.3398,22.3234,22.3316,29700.0
2012-07-26 13:45:00,27.37,27.37,27.27,27.27,16100.0,22.3398,22.3398,22.2582,22.2582,16100.0
2012-07-26 13:50:00,27.27,27.27,27.19,27.22,41700.0,22.2582,22.2582,22.1929,22.2173,41700.0
2012-07-26 13:55:00,27.23,27.26,27.21,27.21,13800.0,22.2255,22.25,22.2092,22.2092,13800.0
2012-07-26 14:00:00,27.21,27.29,27.21,27.26,16800.0,22.2092,22.2745,22.2092,22.25,16800.0
2012-07-26 14:05:00,27.26,27.3,27.25,27.26,16500.0,22.25,22.2826,22.2418,22.25,16500.0
2012-07-26 14:10:00,27.26,27.29,27.23,27.24,15100.0,22.25,22.2745,22.2255,22.2337,15100.0
2012-07-26 14:15:00,27.24,27.28,27.22,27.25,24000.0,22.2337,22.2663,22.2173,22.2418,24000.0
2012-07-26 14:20:00,27.25,27.28,27.23,27.24,28400.0,22.2418,22.2663,22.2255,22.2337,28400.0
2012-07-26 14:25:00,27.25,27.29,27.24,27.28,14300.0,22.2418,22.2745,22.2337,22.2663,14300.0
2012-07-26 14:30:00,27.28,27.3,27.25,27.26,16500.0,22.2663,22.2826,22.2418,22.25,16500.0
2012-07-26 14:35:00,27.27,27.28,27.23,27.28,31400.0,22.2582,22.2663,22.2255,22.2663,31400.0
2012-07-26 14:40:00,27.27,27.29,27.26,27.27,12100.0,22.2582,22.2745,22.25,22.2582,12100.0
2012-07-26 14:45:00,27.26,27.33,27.26,27.33,34200.0,22.25,22.3071,22.25,22.3071,34200.0
2012-07-26 14:50:00,27.34,27.38,27.31,27.37,67400.0,22.3153,22.3479,22.2908,22.3398,67400.0
2012-07-26 14:55:00,27.37,27.37,27.3,27.3,25200.0,22.3398,22.3398,22.2826,22.2826,25200.0
2012-07-26 15:00:00,27.29,27.35,27.29,27.35,20600.0,22.2745,22.3234,22.2745,22.3234,20600.0
2012-07-26 15:05:00,27.35,27.37,27.31,27.35,19600.0,22.3234,22.3398,22.2908,22.3234,19600.0
2012-07-26 15:10:00,27.34,27.39,27.34,27.38,34300.0,22.3153,22.3561,22.3153,22.3479,34300.0
2012-07-26 15:15:00,27.38,27.4,27.34,27.39,55300.0,22.3479,22.3643,22.3153,22.3561,55300.0
2012-07-26 15:20:00,27.38,27.43,27.38,27.43,44500.0,22.3479,22.3887,22.3479,22.3887,44500.0
2012-07-26 15:25:00,27.43,27.5,27.42,27.46,87700.0,22.3887,22.4459,22.3806,22.4132,87700.0
2012-07-26 15:30:00,27.46,27.5,27.44,27.48,36800.0,22.4132,22.4459,22.3969,22.4296,36800.0
2012-07-26 15:35:00,27.48,27.5,27.46,27.47,40300.0,22.4296,22.4459,22.4132,22.4214,40300.0
2012-07-26 15:40:00,27.48,27.54,27.47,27.5,79000.0,22.4296,22.4785,22.4214,22.4459,79000.0
2012-07-26 15:45:00,27.5,27.57,27.46,27.49,76500.0,22.4459,22.503,22.4132,22.4377,76500.0
2012-07-26 15:50:00,27.49,27.51,27.4,27.42,87600.0,22.4377,22.454,22.3643,22.3806,87600.0
2012-07-26 15:55:00,27.41,27.45,27.4,27.42,81000.0,22.3724,22.4051,22.3643,22.3806,81000.0
2012-07-27 09:30:00,27.68,27.75,27.52,27.63,88400.0,22.5928,22.6499,22.4622,22.552,88400.0
2012-07-27 09:35:00,27.65,27.71,27.54,27.56,36600.0,22.5683,22.6173,22.4785,22.4949,36600.0
2012-07-27 09:40:00,27.56,27.58,27.35,27.4,76500.0,22.4949,22.5112,22.3234,22.3643,76500.0
2012-07-27 09:45:00,27.38,27.57,27.36,27.48,42500.0,22.3479,22.503,22.3316,22.4296,42500.0
2012-07-27 09:50:00,27.52,27.61,27.48,27.58,38700.0,22.4622,22.5357,22.4296,22.5112,38700.0
2012-07-27 09:55:00,27.58,27.6,27.55,27.59,18700.0,22.5112,22.5275,22.4867,22.5193,18700.0
2012-07-27 10:00:00,27.58,27.66,27.54,27.58,55400.0,22.5112,22.5765,22.4785,22.5112,55400.0
2012-07-27 10:05:00,27.57,27.61,27.52,27.52,15800.0,22.503,22.5357,22.4622,22.4622,15800.0
2012-07-27 10:10:00,27.5,27.52,27.39,27.46,47500.0,22.4459,22.4622,22.3561,22.4132,47500.0
2012-07-27 10:15:00,27.47,27.53,27.45,27.49,21300.0,22.4214,22.4704,22.4051,22.4377,21300.0
2012-07-27 10:20:00,27.49,27.49,27.31,27.31,38300.0,22.4377,22.4377,22.2908,22.2908,38300.0
2012-07-27 10:25:00,27.32,27.41,27.28,27.3,46300.0,22.299,22.3724,22.2663,22.2826,46300.0
2012-07-27 10:30:00,27.3,27.43,27.3,27.39,28300.0,22.2826,22.3887,22.2826,22.3561,28300.0
2012-07-27 10:35:00,27.39,27.43,27.35,27.36,20200.0,22.3561,22.3887,22.3234,22.3316,20200.0
2012-07-27 10:40:00,27.39,27.48,27.38,27.47,30500.0,22.3561,22.4296,22.3479,22.4214,30500.0
2012-07-27 10:45:00,27.48,27.64,27.46,27.56,191500.0,22.4296,22.5601,22.4132,22.4949,191500.0
2012-07-27 10:50:00,27.55,27.66,27.55,27.65,40700.0,22.4867,22.5765,22.4867,22.5683,40700.0
2012-07-27 10:55:00,27.64,27.71,27.64,27.64,88700.0,22.5601,22.6173,22.5601,22.5601,88700.0
2012-07-27 11:00:00,27.65,27.7,27.64,27.68,35600.0,22.5683,22.6091,22.5601,22.5928,35600.0
2012-07-27 11:05:00,27.67,27.71,27.63,27.63,33800.0,22.5846,22.6173,22.552,22.552,33800.0
2012-07-27 11:10:00,27.63,27.67,27.6,27.6,20900.0,22.552,22.5846,22.5275,22.5275,20900.0
2012-07-27 11:15:00,27.6,27.63,27.59,27.63,31000.0,22.5275,22.552,22.5193,22.552,31000.0
2012-07-27 11:20:00,27.63,27.68,27.62,27.66,46700.0,22.552,22.5928,22.5438,22.5765,46700.0
2012-07-27 11:25:00,27.67,27.69,27.58,27.58,32600.0,22.5846,22.601,22.5112,22.5112,32600.0
2012-07-27 11:30:00,27.59,27.63,27.55,27.59,27800.0,22.5193,22.552,22.4867,22.5193,27800.0
2012-07-27 11:35:00,27.59,27.59,27.53,27.54,19300.0,22.5193,22.5193,22.4704,22.4785,19300.0
2012-07-27 11:40:00,27.55,27.56,27.52,27.52,16100.0,22.4867,22.4949,22.4622,22.4622,16100.0
2012-07-27 11:45:00,27.53,27.56,27.47,27.56,26100.0,22.4704,22.4949,22.4214,22.4949,26100.0
2012-07-27 11:50:00,27.56,27.66,27.56,27.65,19600.0,22.4949,22.5765,22.4949,22.5683,19600.0
2012-07-27 11:55:00,27.66,27.71,27.65,27.7,52700.0,22.5765,22.6173,22.5683,22.6091,52700.0
2012-07-27 12:00:00,27.69,27.7,27.59,27.68,15600.0,22.601,22.6091,22.5193,22.5928,15600.0
2012-07-27 12:05:00,27.68,27.69,27.62,27.62,12500.0,22.5928,22.601,22.5438,22.5438,12500.0
2012-07-27 12:10:00,27.63,27.66,27.63,27.66,4700.0,22.552,22.5765,22.552,22.5765,4700.0
2012-07-27 12:15:00,27.66,27.66,27.59,27.62,8000.0,22.5765,22.5765,22.5193,22.5438,8000.0
2012-07-27 12:20:00,27.61,27.7,27.61,27.69,16500.0,22.5357,22.6091,22.5357,22.601,16500.0
2012-07-27 12:25:00,27.69,27.75,27.69,27.75,16500.0,22.601,22.6499,22.601,22.6499,16500.0
2012-07-27 12:30:00,27.75,27.78,27.74,27.75,34800.0,22.6499,22.6744,22.6418,22.6499,34800.0
2012-07-27 12:35:00,27.75,27.78,27.71,27.71,11900.0,22.6499,22.6744,22.6173,22.6173,11900.0
2012-07-27 12:40:00,27.71,27.74,27.71,27.74,4800.0,22.6173,22.6418,22.6173,22.6418,4800.0
2012-07-27 12:45:00,27.74,27.77,27.72,27.77,19500.0,22.6418,22.6663,22.6254,22.6663,19500.0
2012-07-27 12:50:00,27.76,27.79,27.75,27.79,8400.0,22.6581,22.6826,22.6499,22.6826,8400.0
2012-07-27 12:55:00,27.78,27.81,27.78,27.79,29700.0,22.6744,22.6989,22.6744,22.6826,29700.0
2012-07-27 13:00:00,27.8,27.85,27.79,27.85,16100.0,22.6907,22.7316,22.6826,22.7316,16100.0
2012-07-27 13:05:00,27.85,27.85,27.8,27.84,25900.0,22.7316,22.7316,22.6907,22.7234,25900.0
2012-07-27 13:10:00,27.84,27.85,27.83,27.84,18200.0,22.7234,22.7316,22.7152,22.7234,18200.0
2012-07-27 13:15:00,27.84,27.89,27.84,27.88,20700.0,22.7234,22.7642,22.7234,22.756,20700.0
2012-07-27 13:20:00,27.89,27.89,27.8,27.8,13900.0,22.7642,22.7642,22.6907,22.6907,13900.0
2012-07-27 13:25:00,27.81,28.05,27.81,28.05,82200.0,22.6989,22.8948,22.6989,22.8948,82200.0
2012-07-27 13:30:00,28.05,28.15,28.05,28.07,67100.0,22.8948,22.9764,22.8948,22.9111,67100.0
2012-07-27 13:35:00,28.08,28.21,28.08,28.19,91200.0,22.9193,23.0254,22.9193,23.0091,91200.0
2012-07-27 13:40:00,28.19,28.22,28.12,28.14,68800.0,23.0091,23.0336,22.9519,22.9683,68800.0
2012-07-27 13:45:00,28.13,28.13,27.99,28.05,61400.0,22.9601,22.9601,22.8458,22.8948,61400.0
2012-07-27 13:50:00,28.04,28.11,28.01,28.11,54500.0,22.8866,22.9438,22.8621,22.9438,54500.0
2012-07-27 13:55:00,28.11,28.17,28.11,28.15,50500.0,22.9438,22.9927,22.9438,22.9764,50500.0
2012-07-27 14:00:00,28.14,28.2,28.07,28.17,111500.0,22.9683,23.0172,22.9111,22.9927,111500.0
2012-07-27 14:05:00,28.17,28.2,28.15,28.17,37700.0,22.9927,23.0172,22.9764,22.9927,37700.0
2012-07-27 14:10:00,28.16,28.17,28.09,28.1,29600.0,22.9846,22.9927,22.9274,22.9356,29600.0
2012-07-27 14:15:00,28.1,28.15,28.07,28.07,49100.0,22.9356,22.9764,22.9111,22.9111,49100.0
2012-07-27 14:20:00,28.09,28.1,28.04,28.1,54500.0,22.9274,22.9356,22.8866,22.9356,54500.0
2012-07-27 14:25:00,28.09,28.1,27.98,28.01,189200.0,22.9274,22.9356,22.8377,22.8621,189200.0
2012-07-27 14:30:00,28.02,28.07,27.99,28.07,71300.0,22.8703,22.9111,22.8458,22.9111,71300.0
2012-07-27 14:35:00,28.07,28.11,28.04,28.1,65200.0,22.9111,22.9438,22.8866,22.9356,65200.0
2012-07-27 14:40:00,28.1,28.13,28.06,28.11,45900.0,22.9356,22.9601,22.903,22.9438,45900.0
2012-07-27 14:45:00,28.11,28.14,28.11,28.14,25900.0,22.9438,22.9683,22.9438,22.9683,25900.0
2012-07-27 14:50:00,28.14,28.2,28.13,28.17,54100.0,22.9683,23.0172,22.9601,22.9927,54100.0
2012-07-27 14:55:00,28.18,28.18,28.1,28.14,71500.0,23.0009,23.0009,22.9356,22.9683,71500.0
2012-07-27 15:00:00,28.13,28.15,28.12,28.14,73100.0,22.9601,22.9764,22.9519,22.9683,73100.0
2012-07-27 15:05:00,28.13,28.18,28.12,28.17,53000.0,22.9601,23.0009,22.9519,22.9927,53000.0
2012-07-27 15:10:00,28.18,28.18,28.1,28.1,63400.0,23.0009,23.0009,22.9356,22.9356,63400.0
2012-07-27 15:15:00,28.11,28.18,28.1,28.15,87300.0,22.9438,23.0009,22.9356,22.9764,87300.0
2012-07-27 15:20:00,28.15,28.16,28.09,28.13,54600.0,22.9764,22.9846,22.9274,22.9601,54600.0
2012-07-27 15:25:00,28.13,28.24,28.13,28.23,85700.0,22.9601,23.0499,22.9601,23.0417,85700.0
2012-07-27 15:30:00,28.24,28.25,28.19,28.24,87900.0,23.0499,23.058,23.0091,23.0499,87900.0
2012-07-27 15:35:00,28.24,28.25,28.19,28.21,62400.0,23.0499,23.058,23.0091,23.0254,62400.0
2012-07-27 15:40:00,28.22,28.27,28.21,28.24,71800.0,23.0336,23.0744,23.0254,23.0499,71800.0
2012-07-27 15:45:00,28.24,28.28,28.22,28.26,69800.0,23.0499,23.0825,23.0336,23.0662,69800.0
2012-07-27 15:50:00,28.26,28.27,28.08,28.12,142300.0,23.0662,23.0744,22.9193,22.9519,142300.0
2012-07-27 15:55:00,28.12,28.15,28.07,28.14,143000.0,22.9519,22.9764,22.9111,22.9683,143000.0
2012-07-30 09:30:00,28.38,28.66,28.28,28.63,148100.0,23.1641,23.3927,23.0825,23.3682,148100.0
2012-07-30 09:35:00,28.61,28.67,28.48,28.5,79000.0,23.3519,23.4008,23.2458,23.2621,79000.0
2012-07-30 09:40:00,28.5,28.52,28.41,28.48,56700.0,23.2621,23.2784,23.1886,23.2458,56700.0
2012-07-30 09:45:00,28.46,28.54,28.45,28.48,69800.0,23.2294,23.2947,23.2213,23.2458,69800.0
2012-07-30 09:50:00,28.48,28.53,28.38,28.42,44600.0,23.2458,23.2866,23.1641,23.1968,44600.0
2012-07-30 09:55:00,28.43,28.59,28.42,28.55,36200.0,23.205,23.3356,23.1968,23.3029,36200.0
2012-07-30 10:00:00,28.55,28.67,28.46,28.56,98600.0,23.3029,23.4008,23.2294,23.3111,98600.0
2012-07-30 10:05:00,28.54,28.58,28.3,28.36,48500.0,23.2947,23.3274,23.0989,23.1478,48500.0
2012-07-30 10:10:00,28.37,28.44,28.21,28.27,70500.0,23.156,23.2131,23.0254,23.0744,70500.0
2012-07-30 10:15:00,28.25,28.27,28.1,28.12,42000.0,23.058,23.0744,22.9356,22.9519,42000.0
2012-07-30 10:20:00,28.15,28.3,28.12,28.27,15700.0,22.9764,23.0989,22.9519,23.0744,15700.0
2012-07-30 10:25:00,28.27,28.34,28.12,28.17,38500.0,23.0744,23.1315,22.9519,22.9927,38500.0
2012-07-30 10:30:00,28.17,28.17,28.05,28.05,44300.0,22.9927,22.9927,22.8948,22.8948,44300.0
2012-07-30 10:35:00,28.06,28.1,27.96,28.03,91300.0,22.903,22.9356,22.8213,22.8785,91300.0
2012-07-30 10:40:00,28.04,28.04,27.9,27.92,35800.0,22.8866,22.8866,22.7724,22.7887,35800.0
2012-07-30 10:45:00,27.95,27.97,27.9,27.92,35000.0,22.8132,22.8295,22.7724,22.7887,35000.0
2012-07-30 10:50:00,27.92,27.97,27.85,27.91,31600.0,22.7887,22.8295,22.7316,22.7805,31600.0
2012-07-30 10:55:00,27.91,27.92,27.78,27.79,46200.0,22.7805,22.7887,22.6744,22.6826,46200.0
2012-07-30 11:00:00,27.78,27.9,27.78,27.9,25900.0,22.6744,22.7724,22.6744,22.7724,25900.0
2012-07-30 11:05:00,27.9,27.92,27.88,27.89,29800.0,22.7724,22.7887,22.756,22.7642,29800.0
2012-07-30 11:10:00,27.89,27.9,27.78,27.78,35400.0,22.7642,22.7724,22.6744,22.6744,35400.0
2012-07-30 11:15:00,27.78,27.78,27.65,27.72,33700.0,22.6744,22.6744,22.5683,22.6254,33700.0
2012-07-30 11:20:00,27.71,27.71,27.64,27.7,17200.0,22.6173,22.6173,22.5601,22.6091,17200.0
2012-07-30 11:25:00,27.69,27.75,27.68,27.72,33900.0,22.601,22.6499,22.5928,22.6254,33900.0
2012-07-30 11:30:00,27.72,27.8,27.71,27.74,26600.0,22.6254,22.6907,22.6173,22.6418,26600.0
2012-07-30 11:35:00,27.73,27.75,27.67,27.75,16800.0,22.6336,22.6499,22.5846,22.6499,16800.0
2012-07-30 11:40:00,27.73,27.74,27.67,27.73,24600.0,22.6336,22.6418,22.5846,22.6336,24600.0
2012-07-30 11:45:00,27.72,27.8,27.72,27.73,19700.0,22.6254,22.6907,22.6254,22.6336,19700.0
2012-07-30 11:50:00,27.72,27.74,27.66,27.67,41300.0,22.6254,22.6418,22.5765,22.5846,41300.0
2012-07-30 11:55:00,27.66,27.71,27.65,27.66,20600.0,22.5765,22.6173,22.5683,22.5765,20600.0
2012-07-30 12:00:00,27.65,27.65,27.56,27.58,24100.0,22.5683,22.5683,22.4949,22.5112,24100.0
2012-07-30 12:05:00,27.58,27.59,27.52,27.56,13900.0,22.5112,22.5193,22.4622,22.4949,13900.0
2012-07-30 12:10:00,27.56,27.64,27.56,27.61,22800.0,22.4949,22.5601,22.4949,22.5357,22800.0
2012-07-30 12:15:00,27.61,27.64,27.55,27.58,16300.0,22.5357,22.5601,22.4867,22.5112,16300.0
2012-07-30 12:20:00,27.57,27.62,27.56,27.57,7200.0,22.503,22.5438,22.4949,22.503,7200.0
2012-07-30 12:25:00,27.58,27.6,27.56,27.56,10500.0,22.5112,22.5275,22.4949,22.4949,10500.0
2012-07-30 12:30:00,27.55,27.58,27.54,27.58,6200.0,22.4867,22.5112,22.4785,22.5112,6200.0
2012-07-30 12:35:00,27.57,27.58,27.54,27.57,12200.0,22.503,22.5112,22.4785,22.503,12200.0
2012-07-30 12:40:00,27.58,27.69,27.58,27.65,11600.0,22.5112,22.601,22.5112,22.5683,11600.0
2012-07-30 12:45:00,27.65,27.66,27.59,27.61,27200.0,22.5683,22.5765,22.5193,22.5357,27200.0
2012-07-30 12:50:00,27.61,27.66,27.61,27.65,50100.0,22.5357,22.5765,22.5357,22.5683,50100.0
2012-07-30 12:55:00,27.65,27.65,27.57,27.6,14500.0,22.5683,22.5683,22.503,22.5275,14500.0
2012-07-30 13:00:00,27.61,27.63,27.6,27.62,13300.0,22.5357,22.552,22.5275,22.5438,13300.0
2012-07-30 13:05:00,27.63,27.65,27.62,27.65,8800.0,22.552,22.5683,22.5438,22.5683,8800.0
2012-07-30 13:10:00,27.65,27.65,27.64,27.65,12000.0,22.5683,22.5683,22.5601,22.5683,12000.0
2012-07-30 13:15:00,27.65,27.65,27.6,27.61,19700.0,22.5683,22.5683,22.5275,22.5357,19700.0
2012-07-30 13:20:00,27.62,27.71,27.62,27.71,36200.0,22.5438,22.6173,22.5438,22.6173,36200.0
2012-07-30 13:25:00,27.7,27.72,27.66,27.66,7700.0,22.6091,22.6254,22.5765,22.5765,7700.0
2012-07-30 13:30:00,27.66,27.79,27.66,27.75,16800.0,22.5765,22.6826,22.5765,22.6499,16800.0
2012-07-30 13:35:00,27.75,27.77,27.71,27.72,11500.0,22.6499,22.6663,22.6173,22.6254,11500.0
2012-07-30 13:40:00,27.71,27.73,27.66,27.7,12500.0,22.6173,22.6336,22.5765,22.6091,12500.0
2012-07-30 13:45:00,27.7,27.7,27.66,27.67,3800.0,22.6091,22.6091,22.5765,22.5846,3800.0
2012-07-30 13:50:00,27.67,27.68,27.62,27.67,18500.0,22.5846,22.5928,22.5438,22.5846,18500.0
2012-07-30 13:55:00,27.68,27.68,27.65,27.66,10800.0,22.5928,22.5928,22.5683,22.5765,10800.0
2012-07-30 14:00:00,27.65,27.67,27.59,27.67,9600.0,22.5683,22.5846,22.5193,22.5846,9600.0
2012-07-30 14:05:00,27.66,27.68,27.63,27.64,7700.0,22.5765,22.5928,22.552,22.5601,7700.0
2012-07-30 14:10:00,27.64,27.69,27.64,27.67,12300.0,22.5601,22.601,22.5601,22.5846,12300.0
2012-07-30 14:15:00,27.67,27.7,27.66,27.68,22000.0,22.5846,22.6091,22.5765,22.5928,22000.0
2012-07-30 14:20:00,27.68,27.72,27.66,27.69,17700.0,22.5928,22.6254,22.5765,22.601,17700.0
2012-07-30 14:25:00,27.7,27.74,27.7,27.74,12500.0,22.6091,22.6418,22.6091,22.6418,12500.0
2012-07-30 14:30:00,27.74,27.78,27.74,27.78,9100.0,22.6418,22.6744,22.6418,22.6744,9100.0
2012-07-30 14:35:00,27.79,27.85,27.79,27.84,29200.0,22.6826,22.7316,22.6826,22.7234,29200.0
2012-07-30 14:40:00,27.83,27.89,27.83,27.89,10600.0,22.7152,22.7642,22.7152,22.7642,10600.0
2012-07-30 14:45:00,27.88,27.9,27.87,27.88,26800.0,22.756,22.7724,22.7479,22.756,26800.0
2012-07-30 14:50:00,27.88,27.9,27.86,27.9,13400.0,22.756,22.7724,22.7397,22.7724,13400.0
2012-07-30 14:55:00,27.89,27.9,27.86,27.89,12600.0,22.7642,22.7724,22.7397,22.7642,12600.0
2012-07-30 15:00:00,27.89,27.9,27.87,27.89,19900.0,22.7642,22.7724,22.7479,22.7642,19900.0
2012-07-30 15:05:00,27.9,27.9,27.75,27.75,41700.0,22.7724,22.7724,22.6499,22.6499,41700.0
2012-07-30 15:10:00,27.76,27.78,27.73,27.74,37500.0,22.6581,22.6744,22.6336,22.6418,37500.0
2012-07-30 15:15:00,27.73,27.85,27.73,27.85,28600.0,22.6336,22.7316,22.6336,22.7316,28600.0
2012-07-30 15:20:00,27.84,27.89,27.79,27.86,21700.0,22.7234,22.7642,22.6826,22.7397,21700.0
2012-07-30 15:25:00,27.85,27.88,27.81,27.88,20700.0,22.7316,22.756,22.6989,22.756,20700.0
2012-07-30 15:30:00,27.89,27.92,27.81,27.82,56500.0,22.7642,22.7887,22.6989,22.7071,56500.0
2012-07-30 15:35:00,27.82,27.83,27.74,27.77,26600.0,22.7071,22.7152,22.6418,22.6663,26600.0
2012-07-30 15:40:00,27.76,27.83,27.76,27.81,39500.0,22.6581,22.7152,22.6581,22.6989,39500.0
2012-07-30 15:45:00,27.82,27.85,27.77,27.83,51200.0,22.7071,22.7316,22.6663,22.7152,51200.0
2012-07-30 15:50:00,27.84,27.87,27.79,27.83,72800.0,22.7234,22.7479,22.6826,22.7152,72800.0
2012-07-30 15:55:00,27.84,27.84,27.79,27.83,101700.0,22.7234,22.7234,22.6826,22.7152,101700.0
2012-07-31 09:30:00,28.55,29.35,28.21,29.21,350600.0,23.3029,23.9559,23.0254,23.8416,350600.0
2012-07-31 09:35:00,29.22,29.42,29.08,29.41,172700.0,23.8498,24.013,23.7355,24.0048,172700.0
2012-07-31 09:40:00,29.41,29.63,29.35,29.59,205600.0,24.0048,24.1844,23.9559,24.1518,205600.0
2012-07-31 09:45:00,29.59,29.72,29.33,29.72,190000.0,24.1518,24.2579,23.9396,24.2579,190000.0
2012-07-31 09:50:00,29.71,29.83,29.56,29.76,506900.0,24.2497,24.3477,24.1273,24.2905,506900.0
2012-07-31 09:55:00,29.74,29.8,29.48,29.59,198400.0,24.2742,24.3232,24.062,24.1518,198400.0
2012-07-31 10:00:00,29.6,29.9,29.57,29.63,266200.0,24.1599,24.4048,24.1354,24.1844,266200.0
2012-07-31 10:05:00,29.62,29.8,29.53,29.61,172200.0,24.1763,24.3232,24.1028,24.1681,172200.0
2012-07-31 10:10:00,29.6,29.74,29.56,29.64,99400.0,24.1599,24.2742,24.1273,24.1926,99400.0
2012-07-31 10:15:00,29.66,29.75,29.59,29.6,107300.0,24.2089,24.2824,24.1518,24.1599,107300.0
2012-07-31 10:20:00,29.64,29.88,29.61,29.87,125000.0,24.1926,24.3885,24.1681,24.3803,125000.0
2012-07-31 10:25:00,29.86,29.91,29.77,29.85,131400.0,24.3721,24.413,24.2987,24.364,131400.0
2012-07-31 10:30:00,29.86,29.95,29.8,29.81,108500.0,24.3721,24.4456,24.3232,24.3313,108500.0
2012-07-31 10:35:00,29.81,29.81,29.57,29.65,101800.0,24.3313,24.3313,24.1354,24.2007,101800.0
2012-07-31 10:40:00,29.65,29.88,29.65,29.8,120600.0,24.2007,24.3885,24.2007,24.3232,120600.0
2012-07-31 10:45:00,29.8,29.87,29.79,29.79,58500.0,24.3232,24.3803,24.315,24.315,58500.0
2012-07-31 10:50:00,29.79,29.88,29.77,29.86,47600.0,24.315,24.3885,24.2987,24.3721,47600.0
2012-07-31 10:55:00,29.86,29.9,29.76,29.79,79300.0,24.3721,24.4048,24.2905,24.315,79300.0
2012-07-31 11:00:00,29.78,29.95,29.77,29.89,53100.0,24.3068,24.4456,24.2987,24.3966,53100.0
2012-07-31 11:05:00,29.87,29.95,29.86,29.89,59700.0,24.3803,24.4456,24.3721,24.3966,59700.0
2012-07-31 11:10:00,29.91,30.1,29.9,30.06,205900.0,24.413,24.568,24.4048,24.5354,205900.0
2012-07-31 11:15:00,30.05,30.06,29.91,29.92,76600.0,24.5272,24.5354,24.413,24.4211,76600.0
2012-07-31 11:20:00,29.92,30.06,29.91,29.97,91700.0,24.4211,24.5354,24.413,24.4619,91700.0
2012-07-31 11:25:00,29.97,30.07,29.95,30.0,97500.0,24.4619,24.5435,24.4456,24.4864,97500.0
2012-07-31 11:30:00,30.0,30.01,29.88,29.9,53800.0,24.4864,24.4946,24.3885,24.4048,53800.0
2012-07-31 11:35:00,29.9,29.91,29.82,29.82,39000.0,24.4048,24.413,24.3395,24.3395,39000.0
2012-07-31 11:40:00,29.81,29.82,29.75,29.77,50100.0,24.3313,24.3395,24.2824,24.2987,50100.0
2012-07-31 11:45:00,29.77,29.78,29.69,29.74,38700.0,24.2987,24.3068,24.2334,24.2742,38700.0
2012-07-31 11:50:00,29.74,29.79,29.71,29.78,26000.0,24.2742,24.315,24.2497,24.3068,26000.0
2012-07-31 11:55:00,29.76,29.8,29.73,29.8,39800.0,24.2905,24.3232,24.266,24.3232,39800.0
2012-07-31 12:00:00,29.79,29.8,29.47,29.54,83900.0,24.315,24.3232,24.0538,24.111,83900.0
2012-07-31 12:05:00,29.54,29.57,29.5,29.52,33500.0,24.111,24.1354,24.0783,24.0946,33500.0
2012-07-31 12:10:00,29.53,29.54,29.37,29.46,51800.0,24.1028,24.111,23.9722,24.0457,51800.0
2012-07-31 12:15:00,29.49,29.49,29.36,29.38,53900.0,24.0701,24.0701,23.964,23.9804,53900.0
2012-07-31 12:20:00,29.38,29.5,29.33,29.45,75700.0,23.9804,24.0783,23.9396,24.0375,75700.0
2012-07-31 12:25:00,29.45,29.45,29.35,29.37,24700.0,24.0375,24.0375,23.9559,23.9722,24700.0
2012-07-31 12:30:00,29.38,29.39,29.3,29.32,65600.0,23.9804,23.9885,23.9151,23.9314,65600.0
2012-07-31 12:35:00,29.32,29.4,29.31,29.36,28900.0,23.9314,23.9967,23.9232,23.964,28900.0
2012-07-31 12:40:00,29.36,29.37,29.3,29.31,21500.0,23.964,23.9722,23.9151,23.9232,21500.0
2012-07-31 12:45:00,29.31,29.32,29.22,29.24,47100.0,23.9232,23.9314,23.8498,23.8661,47100.0
2012-07-31 12:50:00,29.25,29.25,29.21,29.22,78500.0,23.8743,23.8743,23.8416,23.8498,78500.0
2012-07-31 12:55:00,29.23,29.23,29.12,29.15,133500.0,23.8579,23.8579,23.7681,23.7926,133500.0
2012-07-31 13:00:00,29.15,29.15,29.04,29.08,65500.0,23.7926,23.7926,23.7028,23.7355,65500.0
2012-07-31 13:05:00,29.07,29.11,29.06,29.1,53900.0,23.7273,23.76,23.7192,23.7518,53900.0
2012-07-31 13:10:00,29.1,29.11,29.02,29.07,56000.0,23.7518,23.76,23.6865,23.7273,56000.0
2012-07-31 13:15:00,29.08,29.1,29.07,29.1,34600.0,23.7355,23.7518,23.7273,23.7518,34600.0
2012-07-31 13:20:00,29.09,29.14,29.08,29.1,37500.0,23.7437,23.7845,23.7355,23.7518,37500.0
2012-07-31 13:25:00,29.11,29.17,29.09,29.15,53500.0,23.76,23.809,23.7437,23.7926,53500.0
2012-07-31 13:30:00,29.15,29.16,29.09,29.1,50000.0,23.7926,23.8008,23.7437,23.7518,50000.0
2012-07-31 13:35:00,29.11,29.16,29.1,29.15,57200.0,23.76,23.8008,23.7518,23.7926,57200.0
2012-07-31 13:40:00,29.15,29.16,29.03,29.07,54700.0,23.7926,23.8008,23.6947,23.7273,54700.0
2012-07-31 13:45:00,29.06,29.1,29.04,29.07,49000.0,23.7192,23.7518,23.7028,23.7273,49000.0
2012-07-31 13:50:00,29.07,29.13,29.07,29.1,31100.0,23.7273,23.7763,23.7273,23.7518,31100.0
2012-07-31 13:55:00,29.1,29.1,29.03,29.05,31100.0,23.7518,23.7518,23.6947,23.711,31100.0
2012-07-31 14:00:00,29.04,29.05,28.97,28.99,97200.0,23.7028,23.711,23.6457,23.662,97200.0
2012-07-31 14:05:00,28.99,29.07,28.98,29.02,41200.0,23.662,23.7273,23.6539,23.6865,41200.0
2012-07-31 14:10:00,29.01,29.13,29.01,29.06,46200.0,23.6784,23.7763,23.6784,23.7192,46200.0
2012-07-31 14:15:00,29.07,29.1,29.04,29.09,43600.0,23.7273,23.7518,23.7028,23.7437,43600.0
2012-07-31 14:20:00,29.09,29.12,29.05,29.12,63300.0,23.7437,23.7681,23.711,23.7681,63300.0
2012-07-31 14:25:00,29.12,29.13,29.04,29.04,30700.0,23.7681,23.7763,23.7028,23.7028,30700.0
2012-07-31 14:30:00,29.04,29.09,29.04,29.05,50200.0,23.7028,23.7437,23.7028,23.711,50200.0
2012-07-31 14:35:00,29.06,29.07,29.02,29.04,41500.0,23.7192,23.7273,23.6865,23.7028,41500.0
2012-07-31 14:40:00,29.04,29.05,29.02,29.04,32500.0,23.7028,23.711,23.6865,23.7028,32500.0
2012-07-31 14:45:00,29.04,29.1,29.02,29.08,46100.0,23.7028,23.7518,23.6865,23.7355,46100.0
2012-07-31 14:50:00,29.09,29.09,29.04,29.07,39500.0,23.7437,23.7437,23.7028,23.7273,39500.0
2012-07-31 14:55:00,29.07,29.08,28.99,29.0,74600.0,23.7273,23.7355,23.662,23.6702,74600.0
2012-07-31 15:00:00,29.01,29.1,28.99,29.03,107800.0,23.6784,23.7518,23.662,23.6947,107800.0
2012-07-31 15:05:00,29.03,29.05,28.97,29.05,60500.0,23.6947,23.711,23.6457,23.711,60500.0
2012-07-31 15:10:00,29.04,29.07,29.03,29.05,40300.0,23.7028,23.7273,23.6947,23.711,40300.0
2012-07-31 15:15:00,29.05,29.13,29.03,29.1,66600.0,23.711,23.7763,23.6947,23.7518,66600.0
2012-07-31 15:20:00,29.09,29.12,29.08,29.09,44100.0,23.7437,23.7681,23.7355,23.7437,44100.0
2012-07-31 15:25:00,29.09,29.14,29.09,29.13,60000.0,23.7437,23.7845,23.7437,23.7763,60000.0
2012-07-31 15:30:00,29.13,29.15,29.04,29.05,98400.0,23.7763,23.7926,23.7028,23.711,98400.0
2012-07-31 15:35:00,29.05,29.12,29.01,29.04,103900.0,23.711,23.7681,23.6784,23.7028,103900.0
2012-07-31 15:40:00,29.04,29.06,28.99,29.05,111600.0,23.7028,23.7192,23.662,23.711,111600.0
2012-07-31 15:45:00,29.05,29.05,28.95,28.96,148800.0,23.711,23.711,23.6294,23.6376,148800.0
2012-07-31 15:50:00,28.97,29.06,28.94,28.96,218800.0,23.6457,23.7192,23.6212,23.6376,218800.0
2012-07-31 15:55:00,28.96,28.99,28.93,28.93,314500.0,23.6376,23.662,23.6131,23.6131,314500.0
2012-08-01 09:30:00,29.1,29.48,29.02,29.09,205800.0,23.7518,24.062,23.6865,23.7437,205800.0
2012-08-01 09:35:00,29.08,29.08,28.73,28.79,76900.0,23.7355,23.7355,23.4498,23.4988,76900.0
2012-08-01 09:40:00,28.8,28.99,28.66,28.77,111300.0,23.507,23.662,23.3927,23.4825,111300.0
2012-08-01 09:45:00,28.77,28.77,28.66,28.74,35400.0,23.4825,23.4825,23.3927,23.458,35400.0
2012-08-01 09:50:00,28.74,28.87,28.72,28.78,78600.0,23.458,23.5641,23.4417,23.4906,78600.0
2012-08-01 09:55:00,28.8,28.86,28.68,28.73,51900.0,23.507,23.5559,23.409,23.4498,51900.0
2012-08-01 10:00:00,28.73,28.87,28.64,28.75,101500.0,23.4498,23.5641,23.3764,23.4661,101500.0
2012-08-01 10:05:00,28.74,28.89,28.67,28.88,48800.0,23.458,23.5804,23.4008,23.5723,48800.0
2012-08-01 10:10:00,28.87,28.92,28.74,28.81,48400.0,23.5641,23.6049,23.458,23.5151,48400.0
2012-08-01 10:15:00,28.83,28.87,28.68,28.7,42400.0,23.5314,23.5641,23.409,23.4253,42400.0
2012-08-01 10:20:00,28.7,28.87,28.68,28.83,48500.0,23.4253,23.5641,23.409,23.5314,48500.0
2012-08-01 10:25:00,28.82,28.89,28.7,28.87,26800.0,23.5233,23.5804,23.4253,23.5641,26800.0
2012-08-01 10:30:00,28.87,28.9,28.79,28.86,29500.0,23.5641,23.5886,23.4988,23.5559,29500.0
2012-08-01 10:35:00,28.85,28.97,28.84,28.89,72900.0,23.5478,23.6457,23.5396,23.5804,72900.0
2012-08-01 10:40:00,28.88,28.9,28.78,28.78,27600.0,23.5723,23.5886,23.4906,23.4906,27600.0
2012-08-01 10:45:00,28.78,28.91,28.78,28.88,51300.0,23.4906,23.5967,23.4906,23.5723,51300.0
2012-08-01 10:50:00,28.9,28.91,28.79,28.82,54500.0,23.5886,23.5967,23.4988,23.5233,54500.0
2012-08-01 10:55:00,28.82,28.9,28.82,28.86,20700.0,23.5233,23.5886,23.5233,23.5559,20700.0
2012-08-01 11:00:00,28.86,28.88,28.7,28.71,38500.0,23.5559,23.5723,23.4253,23.4335,38500.0
2012-08-01 11:05:00,28.7,28.72,28.59,28.7,38900.0,23.4253,23.4417,23.3356,23.4253,38900.0
2012-08-01 11:10:00,28.71,28.77,28.56,28.64,43700.0,23.4335,23.4825,23.3111,23.3764,43700.0
2012-08-01 11:15:00,28.64,28.65,28.55,28.63,28700.0,23.3764,23.3845,23.3029,23.3682,28700.0
2012-08-01 11:20:00,28.62,28.64,28.55,28.62,23100.0,23.36,23.3764,23.3029,23.36,23100.0
2012-08-01 11:25:00,28.61,28.71,28.59,28.7,33100.0,23.3519,23.4335,23.3356,23.4253,33100.0
2012-08-01 11:30:00,28.69,28.78,28.69,28.74,22400.0,23.4172,23.4906,23.4172,23.458,22400.0
2012-08-01 11:35:00,28.75,28.81,28.7,28.71,31400.0,23.4661,23.5151,23.4253,23.4335,31400.0
2012-08-01 11:40:00,28.72,28.83,28.72,28.82,23700.0,23.4417,23.5314,23.4417,23.5233,23700.0
2012-08-01 11:45:00,28.82,28.83,28.77,28.79,26700.0,23.5233,23.5314,23.4825,23.4988,26700.0
2012-08-01 11:50:00,28.81,28.88,28.81,28.82,26900.0,23.5151,23.5723,23.5151,23.5233,26900.0
2012-08-01 11:55:00,28.84,28.84,28.77,28.79,27900.0,23.5396,23.5396,23.4825,23.4988,27900.0
2012-08-01 12:00:00,28.79,28.84,28.78,28.84,13800.0,23.4988,23.5396,23.4906,23.5396,13800.0
2012-08-01 12:05:00,28.84,28.89,28.78,28.81,35900.0,23.5396,23.5804,23.4906,23.5151,35900.0
2012-08-01 12:10:00,28.8,28.83,28.76,28.77,24700.0,23.507,23.5314,23.4743,23.4825,24700.0
2012-08-01 12:15:00,28.77,28.84,28.77,28.84,13200.0,23.4825,23.5396,23.4825,23.5396,13200.0
2012-08-01 12:20:00,28.84,28.9,28.81,28.85,24800.0,23.5396,23.5886,23.5151,23.5478,24800.0
2012-08-01 12:25:00,28.85,28.87,28.8,28.86,27600.0,23.5478,23.5641,23.507,23.5559,27600.0
2012-08-01 12:30:00,28.86,28.91,28.86,28.88,41300.0,23.5559,23.5967,23.5559,23.5723,41300.0
2012-08-01 12:35:00,28.89,28.89,28.81,28.89,30300.0,23.5804,23.5804,23.5151,23.5804,30300.0
2012-08-01 12:40:00,28.88,28.92,28.87,28.9,41100.0,23.5723,23.6049,23.5641,23.5886,41100.0
2012-08-01 12:45:00,28.91,28.93,28.89,28.91,42300.0,23.5967,23.6131,23.5804,23.5967,42300.0
2012-08-01 12:50:00,28.92,28.94,28.91,28.92,27600.0,23.6049,23.6212,23.5967,23.6049,27600.0
2012-08-01 12:55:00,28.92,28.93,28.9,28.9,16300.0,23.6049,23.6131,23.5886,23.5886,16300.0
2012-08-01 13:00:00,28.9,28.96,28.88,28.95,32600.0,23.5886,23.6376,23.5723,23.6294,32600.0
2012-08-01 13:05:00,28.96,28.97,28.92,28.92,26400.0,23.6376,23.6457,23.6049,23.6049,26400.0
2012-08-01 13:10:00,28.92,28.96,28.91,28.92,25300.0,23.6049,23.6376,23.5967,23.6049,25300.0
2012-08-01 13:15:00,28.92,28.92,28.83,28.86,28000.0,23.6049,23.6049,23.5314,23.5559,28000.0
2012-08-01 13:20:00,28.87,28.87,28.78,28.8,26100.0,23.5641,23.5641,23.4906,23.507,26100.0
2012-08-01 13:25:00,28.81,28.81,28.74,28.76,30300.0,23.5151,23.5151,23.458,23.4743,30300.0
2012-08-01 13:30:00,28.76,28.76,28.73,28.74,28200.0,23.4743,23.4743,23.4498,23.458,28200.0
2012-08-01 13:35:00,28.74,28.81,28.73,28.81,24500.0,23.458,23.5151,23.4498,23.5151,24500.0
2012-08-01 13:40:00,28.81,28.81,28.78,28.79,20600.0,23.5151,23.5151,23.4906,23.4988,20600.0
2012-08-01 13:45:00,28.79,28.81,28.73,28.73,20100.0,23.4988,23.5151,23.4498,23.4498,20100.0
2012-08-01 13:50:00,28.73,28.75,28.71,28.74,29100.0,23.4498,23.4661,23.4335,23.458,29100.0
2012-08-01 13:55:00,28.73,28.74,28.67,28.68,26500.0,23.4498,23.458,23.4008,23.409,26500.0
2012-08-01 14:00:00,28.68,28.72,28.64,28.67,52800.0,23.409,23.4417,23.3764,23.4008,52800.0
2012-08-01 14:05:00,28.68,28.69,28.59,28.59,42100.0,23.409,23.4172,23.3356,23.3356,42100.0
2012-08-01 14:10:00,28.59,28.6,28.35,28.55,126500.0,23.3356,23.3437,23.1397,23.3029,126500.0
2012-08-01 14:15:00,28.55,28.56,28.44,28.49,84700.0,23.3029,23.3111,23.2131,23.2539,84700.0
2012-08-01 14:20:00,28.49,28.57,28.42,28.53,73200.0,23.2539,23.3192,23.1968,23.2866,73200.0
2012-08-01 14:25:00,28.51,28.57,28.48,28.54,57400.0,23.2703,23.3192,23.2458,23.2947,57400.0
2012-08-01 14:30:00,28.54,28.55,28.34,28.36,82500.0,23.2947,23.3029,23.1315,23.1478,82500.0
2012-08-01 14:35:00,28.37,28.46,28.36,28.45,56700.0,23.156,23.2294,23.1478,23.2213,56700.0
2012-08-01 14:40:00,28.44,28.45,28.37,28.39,46500.0,23.2131,23.2213,23.156,23.1723,46500.0
2012-08-01 14:45:00,28.4,28.43,28.23,28.31,56100.0,23.1805,23.205,23.0417,23.107,56100.0
2012-08-01 14:50:00,28.3,28.32,28.26,28.28,52300.0,23.0989,23.1152,23.0662,23.0825,52300.0
2012-08-01 14:55:00,28.28,28.4,28.26,28.4,68600.0,23.0825,23.1805,23.0662,23.1805,68600.0
2012-08-01 15:00:00,28.4,28.4,28.31,28.32,45800.0,23.1805,23.1805,23.107,23.1152,45800.0
2012-08-01 15:05:00,28.33,28.48,28.32,28.48,97600.0,23.1233,23.2458,23.1152,23.2458,97600.0
2012-08-01 15:10:00,28.48,28.51,28.31,28.38,117400.0,23.2458,23.2703,23.107,23.1641,117400.0
2012-08-01 15:15:00,28.37,28.37,28.23,28.28,103300.0,23.156,23.156,23.0417,23.0825,103300.0
2012-08-01 15:20:00,28.29,28.32,28.24,28.32,86600.0,23.0907,23.1152,23.0499,23.1152,86600.0
2012-08-01 15:25:00,28.31,28.4,28.3,28.38,75500.0,23.107,23.1805,23.0989,23.1641,75500.0
2012-08-01 15:30:00,28.39,28.4,28.27,28.31,138900.0,23.1723,23.1805,23.0744,23.107,138900.0
2012-08-01 15:35:00,28.31,28.33,28.25,28.27,84100.0,23.107,23.1233,23.058,23.0744,84100.0
2012-08-01 15:40:00,28.28,28.31,28.25,28.25,94700.0,23.0825,23.107,23.058,23.058,94700.0
2012-08-01 15:45:00,28.26,28.27,28.08,28.1,196700.0,23.0662,23.0744,22.9193,22.9356,196700.0
2012-08-01 15:50:00,28.1,28.3,28.09,28.26,167800.0,22.9356,23.0989,22.9274,23.0662,167800.0
2012-08-01 15:55:00,28.27,28.27,28.13,28.19,164500.0,23.0744,23.0744,22.9601,23.0091,164500.0
2012-08-02 09:30:00,27.84,27.98,27.66,27.98,78800.0,22.7234,22.8377,22.5765,22.8377,78800.0
2012-08-02 09:35:00,27.96,28.16,27.86,27.91,172500.0,22.8213,22.9846,22.7397,22.7805,172500.0
2012-08-02 09:40:00,27.94,27.98,27.85,27.91,98400.0,22.805,22.8377,22.7316,22.7805,98400.0
2012-08-02 09:45:00,27.91,28.01,27.86,27.9,86800.0,22.7805,22.8621,22.7397,22.7724,86800.0
2012-08-02 09:50:00,27.9,27.9,27.77,27.77,54700.0,22.7724,22.7724,22.6663,22.6663,54700.0
2012-08-02 09:55:00,27.78,27.86,27.74,27.84,46000.0,22.6744,22.7397,22.6418,22.7234,46000.0
2012-08-02 10:00:00,27.84,27.95,27.83,27.93,35600.0,22.7234,22.8132,22.7152,22.7969,35600.0
2012-08-02 10:05:00,27.94,28.06,27.93,28.06,81800.0,22.805,22.903,22.7969,22.903,81800.0
2012-08-02 10:10:00,28.09,28.12,28.0,28.01,25000.0,22.9274,22.9519,22.854,22.8621,25000.0
2012-08-02 10:15:00,28.01,28.12,27.96,28.1,70700.0,22.8621,22.9519,22.8213,22.9356,70700.0
2012-08-02 10:20:00,28.14,28.19,28.08,28.1,22800.0,22.9683,23.0091,22.9193,22.9356,22800.0
2012-08-02 10:25:00,28.09,28.22,28.02,28.05,77700.0,22.9274,23.0336,22.8703,22.8948,77700.0
2012-08-02 10:30:00,28.04,28.07,27.97,28.01,29300.0,22.8866,22.9111,22.8295,22.8621,29300.0
2012-08-02 10:35:00,28.04,28.04,27.89,27.96,16900.0,22.8866,22.8866,22.7642,22.8213,16900.0
2012-08-02 10:40:00,27.95,28.0,27.92,27.93,29200.0,22.8132,22.854,22.7887,22.7969,29200.0
2012-08-02 10:45:00,27.96,28.0,27.9,27.92,21200.0,22.8213,22.854,22.7724,22.7887,21200.0
2012-08-02 10:50:00,27.94,27.96,27.86,27.86,32700.0,22.805,22.8213,22.7397,22.7397,32700.0
2012-08-02 10:55:00,27.86,27.87,27.72,27.79,37500.0,22.7397,22.7479,22.6254,22.6826,37500.0
2012-08-02 11:00:00,27.84,27.91,27.73,27.76,28200.0,22.7234,22.7805,22.6336,22.6581,28200.0
2012-08-02 11:05:00,27.78,27.86,27.72,27.75,28900.0,22.6744,22.7397,22.6254,22.6499,28900.0
2012-08-02 11:10:00,27.75,27.83,27.71,27.82,23300.0,22.6499,22.7152,22.6173,22.7071,23300.0
2012-08-02 11:15:00,27.81,27.81,27.69,27.76,44600.0,22.6989,22.6989,22.601,22.6581,44600.0
2012-08-02 11:20:00,27.75,27.75,27.7,27.74,50700.0,22.6499,22.6499,22.6091,22.6418,50700.0
2012-08-02 11:25:00,27.71,27.85,27.63,27.85,50100.0,22.6173,22.7316,22.552,22.7316,50100.0
2012-08-02 11:30:00,27.83,27.83,27.66,27.66,17000.0,22.7152,22.7152,22.5765,22.5765,17000.0
2012-08-02 11:35:00,27.68,27.74,27.67,27.74,73600.0,22.5928,22.6418,22.5846,22.6418,73600.0
2012-08-02 11:40:00,27.73,27.76,27.69,27.74,42000.0,22.6336,22.6581,22.601,22.6418,42000.0
2012-08-02 11:45:00,27.72,27.77,27.68,27.69,24700.0,22.6254,22.6663,22.5928,22.601,24700.0
2012-08-02 11:50:00,27.69,27.69,27.57,27.61,32000.0,22.601,22.601,22.503,22.5357,32000.0
2012-08-02 11:55:00,27.6,27.65,27.55,27.64,30400.0,22.5275,22.5683,22.4867,22.5601,30400.0
2012-08-02 12:00:00,27.65,27.77,27.65,27.77,17400.0,22.5683,22.6663,22.5683,22.6663,17400.0
2012-08-02 12:05:00,27.75,27.76,27.65,27.73,42100.0,22.6499,22.6581,22.5683,22.6336,42100.0
2012-08-02 12:10:00,27.73,27.75,27.65,27.65,15600.0,22.6336,22.6499,22.5683,22.5683,15600.0
2012-08-02 12:15:00,27.66,27.75,27.66,27.68,23600.0,22.5765,22.6499,22.5765,22.5928,23600.0
2012-08-02 12:20:00,27.69,27.7,27.65,27.67,23300.0,22.601,22.6091,22.5683,22.5846,23300.0
2012-08-02 12:25:00,27.68,27.68,27.49,27.55,49900.0,22.5928,22.5928,22.4377,22.4867,49900.0
2012-08-02 12:30:00,27.54,27.54,27.38,27.42,31500.0,22.4785,22.4785,22.3479,22.3806,31500.0
2012-08-02 12:35:00,27.41,27.42,27.31,27.35,67200.0,22.3724,22.3806,22.2908,22.3234,67200.0
2012-08-02 12:40:00,27.35,27.38,27.29,27.37,48500.0,22.3234,22.3479,22.2745,22.3398,48500.0
2012-08-02 12:45:00,27.37,27.37,27.3,27.32,20900.0,22.3398,22.3398,22.2826,22.299,20900.0
2012-08-02 12:50:00,27.33,27.33,27.15,27.15,61700.0,22.3071,22.3071,22.1602,22.1602,61700.0
2012-08-02 12:55:00,27.18,27.26,27.17,27.25,54900.0,22.1847,22.25,22.1765,22.2418,54900.0
2012-08-02 13:00:00,27.28,27.34,27.2,27.33,80300.0,22.2663,22.3153,22.201,22.3071,80300.0
2012-08-02 13:05:00,27.33,27.37,27.25,27.36,29800.0,22.3071,22.3398,22.2418,22.3316,29800.0
2012-08-02 13:10:00,27.33,27.38,27.3,27.31,26400.0,22.3071,22.3479,22.2826,22.2908,26400.0
2012-08-02 13:15:00,27.32,27.36,27.23,27.31,33200.0,22.299,22.3316,22.2255,22.2908,33200.0
2012-08-02 13:20:00,27.32,27.33,27.25,27.3,15000.0,22.299,22.3071,22.2418,22.2826,15000.0
2012-08-02 13:25:00,27.3,27.33,27.28,27.32,30800.0,22.2826,22.3071,22.2663,22.299,30800.0
2012-08-02 13:30:00,27.32,27.33,27.25,27.3,30200.0,22.299,22.3071,22.2418,22.2826,30200.0
2012-08-02 13:35:00,27.29,27.3,27.2,27.24,22700.0,22.2745,22.2826,22.201,22.2337,22700.0
2012-08-02 13:40:00,27.25,27.44,27.25,27.36,93500.0,22.2418,22.3969,22.2418,22.3316,93500.0
2012-08-02 13:45:00,27.36,27.44,27.33,27.42,91300.0,22.3316,22.3969,22.3071,22.3806,91300.0
2012-08-02 13:50:00,27.4,27.53,27.4,27.53,56800.0,22.3643,22.4704,22.3643,22.4704,56800.0
2012-08-02 13:55:00,27.53,27.53,27.38,27.38,26900.0,22.4704,22.4704,22.3479,22.3479,26900.0
2012-08-02 14:00:00,27.36,27.47,27.35,27.43,32700.0,22.3316,22.4214,22.3234,22.3887,32700.0
2012-08-02 14:05:00,27.44,27.5,27.41,27.48,21000.0,22.3969,22.4459,22.3724,22.4296,21000.0
2012-08-02 14:10:00,27.47,27.5,27.41,27.48,19300.0,22.4214,22.4459,22.3724,22.4296,19300.0
2012-08-02 14:15:00,27.48,27.55,27.46,27.49,43000.0,22.4296,22.4867,22.4132,22.4377,43000.0
2012-08-02 14:20:00,27.5,27.54,27.48,27.54,9500.0,22.4459,22.4785,22.4296,22.4785,9500.0
2012-08-02 14:25:00,27.55,27.6,27.51,27.57,26400.0,22.4867,22.5275,22.454,22.503,26400.0
2012-08-02 14:30:00,27.57,27.64,27.55,27.62,23800.0,22.503,22.5601,22.4867,22.5438,23800.0
2012-08-02 14:35:00,27.61,27.76,27.6,27.72,53900.0,22.5357,22.6581,22.5275,22.6254,53900.0
2012-08-02 14:40:00,27.73,27.75,27.65,27.65,33700.0,22.6336,22.6499,22.5683,22.5683,33700.0
2012-08-02 14:45:00,27.66,27.7,27.63,27.64,30200.0,22.5765,22.6091,22.552,22.5601,30200.0
2012-08-02 14:50:00,27.64,27.66,27.58,27.64,67400.0,22.5601,22.5765,22.5112,22.5601,67400.0
2012-08-02 14:55:00,27.63,27.68,27.61,27.65,37400.0,22.552,22.5928,22.5357,22.5683,37400.0
2012-08-02 15:00:00,27.66,27.74,27.66,27.74,27200.0,22.5765,22.6418,22.5765,22.6418,27200.0
2012-08-02 15:05:00,27.74,27.76,27.66,27.75,61300.0,22.6418,22.6581,22.5765,22.6499,61300.0
2012-08-02 15:10:00,27.74,27.78,27.68,27.72,56500.0,22.6418,22.6744,22.5928,22.6254,56500.0
2012-08-02 15:15:00,27.71,27.72,27.64,27.69,49500.0,22.6173,22.6254,22.5601,22.601,49500.0
2012-08-02 15:20:00,27.7,27.8,27.7,27.78,121400.0,22.6091,22.6907,22.6091,22.6744,121400.0
2012-08-02 15:25:00,27.79,27.93,27.72,27.73,216300.0,22.6826,22.7969,22.6254,22.6336,216300.0
2012-08-02 15:30:00,27.72,27.93,27.71,27.91,56900.0,22.6254,22.7969,22.6173,22.7805,56900.0
2012-08-02 15:35:00,27.91,27.93,27.79,27.91,83200.0,22.7805,22.7969,22.6826,22.7805,83200.0
2012-08-02 15:40:00,27.91,27.91,27.77,27.79,67800.0,22.7805,22.7805,22.6663,22.6826,67800.0
2012-08-02 15:45:00,27.79,27.86,27.73,27.81,96700.0,22.6826,22.7397,22.6336,22.6989,96700.0
2012-08-02 15:50:00,27.81,27.89,27.75,27.77,129800.0,22.6989,22.7642,22.6499,22.6663,129800.0
2012-08-02 15:55:00,27.78,27.9,27.77,27.85,174500.0,22.6744,22.7724,22.6663,22.7316,174500.0
2012-08-03 09:30:00,28.46,28.5,28.21,28.3,47400.0,23.2294,23.2621,23.0254,23.0989,47400.0
2012-08-03 09:35:00,28.28,28.28,28.08,28.13,36700.0,23.0825,23.0825,22.9193,22.9601,36700.0
2012-08-03 09:40:00,28.11,28.45,28.11,28.45,56200.0,22.9438,23.2213,22.9438,23.2213,56200.0
2012-08-03 09:45:00,28.46,28.5,28.26,28.31,165200.0,23.2294,23.2621,23.0662,23.107,165200.0
2012-08-03 09:50:00,28.32,28.42,28.23,28.4,35600.0,23.1152,23.1968,23.0417,23.1805,35600.0
2012-08-03 09:55:00,28.42,28.42,28.22,28.28,56100.0,23.1968,23.1968,23.0336,23.0825,56100.0
2012-08-03 10:00:00,28.3,28.3,28.08,28.19,96800.0,23.0989,23.0989,22.9193,23.0091,96800.0
2012-08-03 10:05:00,28.19,28.27,28.15,28.15,39700.0,23.0091,23.0744,22.9764,22.9764,39700.0
2012-08-03 10:10:00,28.14,28.2,28.06,28.15,43300.0,22.9683,23.0172,22.903,22.9764,43300.0
2012-08-03 10:15:00,28.15,28.16,28.06,28.07,59400.0,22.9764,22.9846,22.903,22.9111,59400.0
2012-08-03 10:20:00,28.08,28.19,28.04,28.12,38500.0,22.9193,23.0091,22.8866,22.9519,38500.0
2012-08-03 10:25:00,28.14,28.24,28.14,28.2,91000.0,22.9683,23.0499,22.9683,23.0172,91000.0
2012-08-03 10:30:00,28.22,28.24,28.15,28.19,24600.0,23.0336,23.0499,22.9764,23.0091,24600.0
2012-08-03 10:35:00,28.21,28.25,28.19,28.19,41200.0,23.0254,23.058,23.0091,23.0091,41200.0
2012-08-03 10:40:00,28.21,28.25,28.2,28.25,34400.0,23.0254,23.058,23.0172,23.058,34400.0
2012-08-03 10:45:00,28.24,28.26,28.17,28.21,20400.0,23.0499,23.0662,22.9927,23.0254,20400.0
2012-08-03 10:50:00,28.21,28.3,28.19,28.3,25100.0,23.0254,23.0989,23.0091,23.0989,25100.0
2012-08-03 10:55:00,28.29,28.3,28.19,28.21,31600.0,23.0907,23.0989,23.0091,23.0254,31600.0
2012-08-03 11:00:00,28.21,28.25,28.2,28.23,15100.0,23.0254,23.058,23.0172,23.0417,15100.0
2012-08-03 11:05:00,28.24,28.28,28.21,28.24,31600.0,23.0499,23.0825,23.0254,23.0499,31600.0
2012-08-03 11:10:00,28.25,28.32,28.23,28.32,63600.0,23.058,23.1152,23.0417,23.1152,63600.0
2012-08-03 11:15:00,28.31,28.35,28.26,28.29,27100.0,23.107,23.1397,23.0662,23.0907,27100.0
2012-08-03 11:20:00,28.28,28.35,28.28,28.33,28300.0,23.0825,23.1397,23.0825,23.1233,28300.0
2012-08-03 11:25:00,28.32,28.37,28.32,28.34,26000.0,23.1152,23.156,23.1152,23.1315,26000.0
2012-08-03 11:30:00,28.32,28.36,28.29,28.29,38200.0,23.1152,23.1478,23.0907,23.0907,38200.0
2012-08-03 11:35:00,28.28,28.32,28.24,28.31,54200.0,23.0825,23.1152,23.0499,23.107,54200.0
2012-08-03 11:40:00,28.32,28.32,28.21,28.28,51500.0,23.1152,23.1152,23.0254,23.0825,51500.0
2012-08-03 11:45:00,28.27,28.31,28.25,28.28,52200.0,23.0744,23.107,23.058,23.0825,52200.0
2012-08-03 11:50:00,28.28,28.28,28.2,28.21,42800.0,23.0825,23.0825,23.0172,23.0254,42800.0
2012-08-03 11:55:00,28.21,28.21,28.17,28.18,177600.0,23.0254,23.0254,22.9927,23.0009,177600.0
2012-08-03 12:00:00,28.18,28.19,28.09,28.15,79100.0,23.0009,23.0091,22.9274,22.9764,79100.0
2012-08-03 12:05:00,28.16,28.17,28.02,28.09,75100.0,22.9846,22.9927,22.8703,22.9274,75100.0
2012-08-03 12:10:00,28.09,28.18,28.08,28.16,69600.0,22.9274,23.0009,22.9193,22.9846,69600.0
2012-08-03 12:15:00,28.17,28.19,28.13,28.19,34900.0,22.9927,23.0091,22.9601,23.0091,34900.0
2012-08-03 12:20:00,28.21,28.22,28.18,28.21,21800.0,23.0254,23.0336,23.0009,23.0254,21800.0
2012-08-03 12:25:00,28.21,28.21,28.13,28.2,45100.0,23.0254,23.0254,22.9601,23.0172,45100.0
2012-08-03 12:30:00,28.22,28.22,28.16,28.19,18100.0,23.0336,23.0336,22.9846,23.0091,18100.0
2012-08-03 12:35:00,28.19,28.29,28.19,28.24,108100.0,23.0091,23.0907,23.0091,23.0499,108100.0
2012-08-03 12:40:00,28.24,28.29,28.22,28.28,20800.0,23.0499,23.0907,23.0336,23.0825,20800.0
2012-08-03 12:45:00,28.27,28.29,28.23,28.24,26700.0,23.0744,23.0907,23.0417,23.0499,26700.0
2012-08-03 12:50:00,28.25,28.25,28.17,28.19,29000.0,23.058,23.058,22.9927,23.0091,29000.0
2012-08-03 12:55:00,28.18,28.22,28.18,28.18,8000.0,23.0009,23.0336,23.0009,23.0009,8000.0
2012-08-03 13:00:00,28.17,28.23,28.16,28.23,17300.0,22.9927,23.0417,22.9846,23.0417,17300.0
2012-08-03 13:05:00,28.23,28.23,28.17,28.19,60400.0,23.0417,23.0417,22.9927,23.0091,60400.0
2012-08-03 13:10:00,28.2,28.29,28.19,28.24,13400.0,23.0172,23.0907,23.0091,23.0499,13400.0
2012-08-03 13:15:00,28.26,28.27,28.21,28.21,8600.0,23.0662,23.0744,23.0254,23.0254,8600.0
2012-08-03 13:20:00,28.2,28.26,28.2,28.25,50100.0,23.0172,23.0662,23.0172,23.058,50100.0
2012-08-03 13:25:00,28.24,28.25,28.21,28.25,10100.0,23.0499,23.058,23.0254,23.058,10100.0
2012-08-03 13:30:00,28.25,28.26,28.21,28.23,33400.0,23.058,23.0662,23.0254,23.0417,33400.0
2012-08-03 13:35:00,28.24,28.25,28.2,28.25,7800.0,23.0499,23.058,23.0172,23.058,7800.0
2012-08-03 13:40:00,28.25,28.29,28.25,28.29,18100.0,23.058,23.0907,23.058,23.0907,18100.0
2012-08-03 13:45:00,28.29,28.3,28.28,28.29,11100.0,23.0907,23.0989,23.0825,23.0907,11100.0
2012-08-03 13:50:00,28.29,28.3,28.26,28.3,109000.0,23.0907,23.0989,23.0662,23.0989,109000.0
2012-08-03 13:55:00,28.3,28.3,28.27,28.29,13700.0,23.0989,23.0989,23.0744,23.0907,13700.0
2012-08-03 14:00:00,28.29,28.29,28.18,28.27,40800.0,23.0907,23.0907,23.0009,23.0744,40800.0
2012-08-03 14:05:00,28.29,28.32,28.29,28.3,10900.0,23.0907,23.1152,23.0907,23.0989,10900.0
2012-08-03 14:10:00,28.31,28.31,28.25,28.29,92300.0,23.107,23.107,23.058,23.0907,92300.0
2012-08-03 14:15:00,28.29,28.31,28.24,28.3,13300.0,23.0907,23.107,23.0499,23.0989,13300.0
2012-08-03 14:20:00,28.3,28.32,28.25,28.3,63000.0,23.0989,23.1152,23.058,23.0989,63000.0
2012-08-03 14:25:00,28.3,28.31,28.27,28.3,21200.0,23.0989,23.107,23.0744,23.0989,21200.0
2012-08-03 14:30:00,28.29,28.3,28.23,28.24,53800.0,23.0907,23.0989,23.0417,23.0499,53800.0
2012-08-03 14:35:00,28.24,28.27,28.24,28.26,69100.0,23.0499,23.0744,23.0499,23.0662,69100.0
2012-08-03 14:40:00,28.26,28.27,28.2,28.24,33500.0,23.0662,23.0744,23.0172,23.0499,33500.0
2012-08-03 14:45:00,28.24,28.25,28.19,28.21,17100.0,23.0499,23.058,23.0091,23.0254,17100.0
2012-08-03 14:50:00,28.22,28.27,28.22,28.26,15100.0,23.0336,23.0744,23.0336,23.0662,15100.0
2012-08-03 14:55:00,28.26,28.34,28.25,28.31,68900.0,23.0662,23.1315,23.058,23.107,68900.0
2012-08-03 15:00:00,28.31,28.39,28.29,28.38,30800.0,23.107,23.1723,23.0907,23.1641,30800.0
2012-08-03 15:05:00,28.38,28.4,28.38,28.39,13200.0,23.1641,23.1805,23.1641,23.1723,13200.0
2012-08-03 15:10:00,28.39,28.44,28.39,28.43,39300.0,23.1723,23.2131,23.1723,23.205,39300.0
2012-08-03 15:15:00,28.43,28.45,28.4,28.41,23800.0,23.205,23.2213,23.1805,23.1886,23800.0
2012-08-03 15:20:00,28.41,28.46,28.41,28.46,32500.0,23.1886,23.2294,23.1886,23.2294,32500.0
2012-08-03 15:25:00,28.45,28.46,28.33,28.36,46600.0,23.2213,23.2294,23.1233,23.1478,46600.0
2012-08-03 15:30:00,28.37,28.37,28.24,28.3,88900.0,23.156,23.156,23.0499,23.0989,88900.0
2012-08-03 15:35:00,28.29,28.31,28.2,28.25,45000.0,23.0907,23.107,23.0172,23.058,45000.0
2012-08-03 15:40:00,28.26,28.34,28.26,28.34,46700.0,23.0662,23.1315,23.0662,23.1315,46700.0
2012-08-03 15:45:00,28.33,28.38,28.3,28.36,66000.0,23.1233,23.1641,23.0989,23.1478,66000.0
2012-08-03 15:50:00,28.37,28.39,28.27,28.31,58700.0,23.156,23.1723,23.0744,23.107,58700.0
2012-08-03 15:55:00,28.3,28.32,28.25,28.31,99000.0,23.0989,23.1152,23.058,23.107,99000.0
2012-08-06 09:30:00,28.49,28.49,28.28,28.32,33700.0,23.2539,23.2539,23.0825,23.1152,33700.0
2012-08-06 09:35:00,28.33,28.48,28.3,28.42,18100.0,23.1233,23.2458,23.0989,23.1968,18100.0
2012-08-06 09:40:00,28.39,28.5,28.32,28.43,47200.0,23.1723,23.2621,23.1152,23.205,47200.0
2012-08-06 09:45:00,28.4,28.49,28.4,28.43,53700.0,23.1805,23.2539,23.1805,23.205,53700.0
2012-08-06 09:50:00,28.42,28.47,28.35,28.35,20500.0,23.1968,23.2376,23.1397,23.1397,20500.0
2012-08-06 09:55:00,28.34,28.36,28.15,28.25,39700.0,23.1315,23.1478,22.9764,23.058,39700.0
2012-08-06 10:00:00,28.25,28.33,28.12,28.19,47700.0,23.058,23.1233,22.9519,23.0091,47700.0
2012-08-06 10:05:00,28.21,28.36,28.21,28.27,28700.0,23.0254,23.1478,23.0254,23.0744,28700.0
2012-08-06 10:10:00,28.28,28.32,28.21,28.23,16700.0,23.0825,23.1152,23.0254,23.0417,16700.0
2012-08-06 10:15:00,28.21,28.36,28.19,28.34,33700.0,23.0254,23.1478,23.0091,23.1315,33700.0
2012-08-06 10:20:00,28.36,28.38,28.23,28.23,22300.0,23.1478,23.1641,23.0417,23.0417,22300.0
2012-08-06 10:25:00,28.23,28.31,28.22,28.3,17200.0,23.0417,23.107,23.0336,23.0989,17200.0
2012-08-06 10:30:00,28.32,28.38,28.29,28.36,18400.0,23.1152,23.1641,23.0907,23.1478,18400.0
2012-08-06 10:35:00,28.36,28.39,28.32,28.32,19300.0,23.1478,23.1723,23.1152,23.1152,19300.0
2012-08-06 10:40:00,28.3,28.37,28.29,28.31,15400.0,23.0989,23.156,23.0907,23.107,15400.0
2012-08-06 10:45:00,28.32,28.33,28.25,28.29,16500.0,23.1152,23.1233,23.058,23.0907,16500.0
2012-08-06 10:50:00,28.26,28.34,28.26,28.28,17200.0,23.0662,23.1315,23.0662,23.0825,17200.0
2012-08-06 10:55:00,28.28,28.3,28.22,28.23,18600.0,23.0825,23.0989,23.0336,23.0417,18600.0
2012-08-06 11:00:00,28.22,28.27,28.21,28.26,14400.0,23.0336,23.0744,23.0254,23.0662,14400.0
2012-08-06 11:05:00,28.24,28.27,28.22,28.25,12600.0,23.0499,23.0744,23.0336,23.058,12600.0
2012-08-06 11:10:00,28.25,28.25,28.15,28.22,31300.0,23.058,23.058,22.9764,23.0336,31300.0
2012-08-06 11:15:00,28.21,28.22,28.15,28.2,14600.0,23.0254,23.0336,22.9764,23.0172,14600.0
2012-08-06 11:20:00,28.21,28.29,28.2,28.25,27600.0,23.0254,23.0907,23.0172,23.058,27600.0
2012-08-06 11:25:00,28.25,28.31,28.25,28.27,37400.0,23.058,23.107,23.058,23.0744,37400.0
2012-08-06 11:30:00,28.24,28.39,28.24,28.39,20600.0,23.0499,23.1723,23.0499,23.1723,20600.0
2012-08-06 11:35:00,28.38,28.4,28.36,28.39,31500.0,23.1641,23.1805,23.1478,23.1723,31500.0
2012-08-06 11:40:00,28.38,28.4,28.34,28.37,14400.0,23.1641,23.1805,23.1315,23.156,14400.0
2012-08-06 11:45:00,28.38,28.4,28.37,28.4,11700.0,23.1641,23.1805,23.156,23.1805,11700.0
2012-08-06 11:50:00,28.39,28.4,28.35,28.37,20700.0,23.1723,23.1805,23.1397,23.156,20700.0
2012-08-06 11:55:00,28.38,28.41,28.38,28.4,37600.0,23.1641,23.1886,23.1641,23.1805,37600.0
2012-08-06 12:00:00,28.41,28.42,28.35,28.4,21400.0,23.1886,23.1968,23.1397,23.1805,21400.0
2012-08-06 12:05:00,28.39,28.41,28.38,28.38,6200.0,23.1723,23.1886,23.1641,23.1641,6200.0
2012-08-06 12:10:00,28.38,28.38,28.32,28.36,15300.0,23.1641,23.1641,23.1152,23.1478,15300.0
2012-08-06 12:15:00,28.35,28.36,28.31,28.32,10700.0,23.1397,23.1478,23.107,23.1152,10700.0
2012-08-06 12:20:00,28.33,28.35,28.32,28.32,5400.0,23.1233,23.1397,23.1152,23.1152,5400.0
2012-08-06 12:25:00,28.33,28.36,28.3,28.36,11700.0,23.1233,23.1478,23.0989,23.1478,11700.0
2012-08-06 12:30:00,28.36,28.4,28.33,28.4,6700.0,23.1478,23.1805,23.1233,23.1805,6700.0
2012-08-06 12:35:00,28.4,28.4,28.37,28.39,11400.0,23.1805,23.1805,23.156,23.1723,11400.0
2012-08-06 12:40:00,28.38,28.41,28.37,28.4,10000.0,23.1641,23.1886,23.156,23.1805,10000.0
2012-08-06 12:45:00,28.4,28.41,28.39,28.4,7600.0,23.1805,23.1886,23.1723,23.1805,7600.0
2012-08-06 12:50:00,28.4,28.47,28.4,28.46,10400.0,23.1805,23.2376,23.1805,23.2294,10400.0
2012-08-06 12:55:00,28.46,28.49,28.45,28.48,51300.0,23.2294,23.2539,23.2213,23.2458,51300.0
2012-08-06 13:00:00,28.48,28.5,28.47,28.47,32500.0,23.2458,23.2621,23.2376,23.2376,32500.0
2012-08-06 13:05:00,28.49,28.5,28.46,28.46,6700.0,23.2539,23.2621,23.2294,23.2294,6700.0
2012-08-06 13:10:00,28.47,28.48,28.39,28.39,37700.0,23.2376,23.2458,23.1723,23.1723,37700.0
2012-08-06 13:15:00,28.39,28.44,28.38,28.44,10100.0,23.1723,23.2131,23.1641,23.2131,10100.0
2012-08-06 13:20:00,28.44,28.44,28.39,28.44,22000.0,23.2131,23.2131,23.1723,23.2131,22000.0
2012-08-06 13:25:00,28.44,28.46,28.42,28.46,41600.0,23.2131,23.2294,23.1968,23.2294,41600.0
2012-08-06 13:30:00,28.46,28.47,28.45,28.47,17500.0,23.2294,23.2376,23.2213,23.2376,17500.0
2012-08-06 13:35:00,28.47,28.5,28.46,28.47,46100.0,23.2376,23.2621,23.2294,23.2376,46100.0
2012-08-06 13:40:00,28.47,28.5,28.47,28.49,18000.0,23.2376,23.2621,23.2376,23.2539,18000.0
2012-08-06 13:45:00,28.49,28.6,28.49,28.57,62800.0,23.2539,23.3437,23.2539,23.3192,62800.0
2012-08-06 13:50:00,28.56,28.59,28.54,28.59,15600.0,23.3111,23.3356,23.2947,23.3356,15600.0
2012-08-06 13:55:00,28.6,28.6,28.58,28.6,3500.0,23.3437,23.3437,23.3274,23.3437,3500.0
2012-08-06 14:00:00,28.58,28.6,28.55,28.58,17900.0,23.3274,23.3437,23.3029,23.3274,17900.0
2012-08-06 14:05:00,28.58,28.6,28.55,28.57,20000.0,23.3274,23.3437,23.3029,23.3192,20000.0
2012-08-06 14:10:00,28.57,28.59,28.56,28.59,7700.0,23.3192,23.3356,23.3111,23.3356,7700.0
2012-08-06 14:15:00,28.59,28.6,28.56,28.58,10100.0,23.3356,23.3437,23.3111,23.3274,10100.0
2012-08-06 14:20:00,28.59,28.6,28.56,28.56,18800.0,23.3356,23.3437,23.3111,23.3111,18800.0
2012-08-06 14:25:00,28.58,28.6,28.58,28.6,13200.0,23.3274,23.3437,23.3274,23.3437,13200.0
2012-08-06 14:30:00,28.59,28.62,28.57,28.58,31500.0,23.3356,23.36,23.3192,23.3274,31500.0
2012-08-06 14:35:00,28.57,28.58,28.54,28.55,15100.0,23.3192,23.3274,23.2947,23.3029,15100.0
2012-08-06 14:40:00,28.57,28.6,28.57,28.59,10700.0,23.3192,23.3437,23.3192,23.3356,10700.0
2012-08-06 14:45:00,28.58,28.61,28.58,28.6,7800.0,23.3274,23.3519,23.3274,23.3437,7800.0
2012-08-06 14:50:00,28.61,28.69,28.59,28.69,34600.0,23.3519,23.4172,23.3356,23.4172,34600.0
2012-08-06 14:55:00,28.69,28.69,28.62,28.65,24300.0,23.4172,23.4172,23.36,23.3845,24300.0
2012-08-06 15:00:00,28.65,28.69,28.64,28.66,17300.0,23.3845,23.4172,23.3764,23.3927,17300.0
2012-08-06 15:05:00,28.65,28.66,28.59,28.66,32600.0,23.3845,23.3927,23.3356,23.3927,32600.0
2012-08-06 15:10:00,28.65,28.66,28.62,28.64,20400.0,23.3845,23.3927,23.36,23.3764,20400.0
2012-08-06 15:15:00,28.64,28.65,28.56,28.61,30300.0,23.3764,23.3845,23.3111,23.3519,30300.0
2012-08-06 15:20:00,28.61,28.63,28.59,28.62,26800.0,23.3519,23.3682,23.3356,23.36,26800.0
2012-08-06 15:25:00,28.63,28.64,28.61,28.63,19200.0,23.3682,23.3764,23.3519,23.3682,19200.0
2012-08-06 15:30:00,28.63,28.64,28.59,28.63,43500.0,23.3682,23.3764,23.3356,23.3682,43500.0
2012-08-06 15:35:00,28.64,28.65,28.59,28.63,42800.0,23.3764,23.3845,23.3356,23.3682,42800.0
2012-08-06 15:40:00,28.64,28.64,28.54,28.54,41300.0,23.3764,23.3764,23.2947,23.2947,41300.0
2012-08-06 15:45:00,28.55,28.58,28.51,28.56,97700.0,23.3029,23.3274,23.2703,23.3111,97700.0
2012-08-06 15:50:00,28.57,28.58,28.52,28.56,69300.0,23.3192,23.3274,23.2784,23.3111,69300.0
2012-08-06 15:55:00,28.56,28.57,28.47,28.5,108400.0,23.3111,23.3192,23.2376,23.2621,108400.0
2012-08-07 09:30:00,28.55,28.88,28.55,28.85,49900.0,23.3029,23.5723,23.3029,23.5478,49900.0
2012-08-07 09:35:00,28.85,28.92,28.85,28.91,18400.0,23.5478,23.6049,23.5478,23.5967,18400.0
2012-08-07 09:40:00,28.91,29.02,28.9,28.94,31700.0,23.5967,23.6865,23.5886,23.6212,31700.0
2012-08-07 09:45:00,29.0,29.07,28.83,28.9,35300.0,23.6702,23.7273,23.5314,23.5886,35300.0
2012-08-07 09:50:00,28.9,28.97,28.88,28.94,18400.0,23.5886,23.6457,23.5723,23.6212,18400.0
2012-08-07 09:55:00,28.94,29.04,28.94,29.02,30000.0,23.6212,23.7028,23.6212,23.6865,30000.0
2012-08-07 10:00:00,29.01,29.02,28.92,29.02,29500.0,23.6784,23.6865,23.6049,23.6865,29500.0
2012-08-07 10:05:00,29.01,29.14,29.0,29.14,63800.0,23.6784,23.7845,23.6702,23.7845,63800.0
2012-08-07 10:10:00,29.14,29.18,29.06,29.15,34200.0,23.7845,23.8171,23.7192,23.7926,34200.0
2012-08-07 10:15:00,29.16,29.17,29.09,29.11,54100.0,23.8008,23.809,23.7437,23.76,54100.0
2012-08-07 10:20:00,29.12,29.15,29.12,29.14,19800.0,23.7681,23.7926,23.7681,23.7845,19800.0
2012-08-07 10:25:00,29.14,29.18,29.1,29.14,27600.0,23.7845,23.8171,23.7518,23.7845,27600.0
2012-08-07 10:30:00,29.14,29.19,29.13,29.18,23900.0,23.7845,23.8253,23.7763,23.8171,23900.0
2012-08-07 10:35:00,29.17,29.18,29.12,29.13,24500.0,23.809,23.8171,23.7681,23.7763,24500.0
2012-08-07 10:40:00,29.13,29.16,29.12,29.14,12000.0,23.7763,23.8008,23.7681,23.7845,12000.0
2012-08-07 10:45:00,29.15,29.16,29.12,29.15,15900.0,23.7926,23.8008,23.7681,23.7926,15900.0
2012-08-07 10:50:00,29.14,29.16,29.13,29.16,21600.0,23.7845,23.8008,23.7763,23.8008,21600.0
2012-08-07 10:55:00,29.16,29.28,29.14,29.28,41600.0,23.8008,23.8987,23.7845,23.8987,41600.0
2012-08-07 11:00:00,29.28,29.33,29.15,29.18,53700.0,23.8987,23.9396,23.7926,23.8171,53700.0
2012-08-07 11:05:00,29.17,29.26,29.17,29.23,30100.0,23.809,23.8824,23.809,23.8579,30100.0
2012-08-07 11:10:00,29.23,29.32,29.23,29.26,27900.0,23.8579,23.9314,23.8579,23.8824,27900.0
2012-08-07 11:15:00,29.26,29.35,29.25,29.32,36100.0,23.8824,23.9559,23.8743,23.9314,36100.0
2012-08-07 11:20:00,29.3,29.35,29.3,29.34,36900.0,23.9151,23.9559,23.9151,23.9477,36900.0
2012-08-07 11:25:00,29.34,29.43,29.34,29.35,71900.0,23.9477,24.0212,23.9477,23.9559,71900.0
2012-08-07 11:30:00,29.34,29.43,29.33,29.4,45000.0,23.9477,24.0212,23.9396,23.9967,45000.0
2012-08-07 11:35:00,29.38,29.39,29.33,29.36,19700.0,23.9804,23.9885,23.9396,23.964,19700.0
2012-08-07 11:40:00,29.37,29.41,29.34,29.4,33200.0,23.9722,24.0048,23.9477,23.9967,33200.0
2012-08-07 11:45:00,29.4,29.45,29.37,29.41,65200.0,23.9967,24.0375,23.9722,24.0048,65200.0
2012-08-07 11:50:00,29.41,29.49,29.39,29.48,26400.0,24.0048,24.0701,23.9885,24.062,26400.0
2012-08-07 11:55:00,29.48,29.48,29.4,29.4,36400.0,24.062,24.062,23.9967,23.9967,36400.0
2012-08-07 12:00:00,29.4,29.45,29.37,29.41,29500.0,23.9967,24.0375,23.9722,24.0048,29500.0
2012-08-07 12:05:00,29.41,29.48,29.38,29.38,34000.0,24.0048,24.062,23.9804,23.9804,34000.0
2012-08-07 12:10:00,29.38,29.42,29.33,29.35,43600.0,23.9804,24.013,23.9396,23.9559,43600.0
2012-08-07 12:15:00,29.35,29.4,29.35,29.37,10600.0,23.9559,23.9967,23.9559,23.9722,10600.0
2012-08-07 12:20:00,29.37,29.48,29.37,29.47,22000.0,23.9722,24.062,23.9722,24.0538,22000.0
2012-08-07 12:25:00,29.47,29.49,29.38,29.38,37200.0,24.0538,24.0701,23.9804,23.9804,37200.0
2012-08-07 12:30:00,29.39,29.39,29.32,29.34,19700.0,23.9885,23.9885,23.9314,23.9477,19700.0
2012-08-07 12:35:00,29.35,29.42,29.33,29.4,38000.0,23.9559,24.013,23.9396,23.9967,38000.0
2012-08-07 12:40:00,29.4,29.41,29.38,29.39,28200.0,23.9967,24.0048,23.9804,23.9885,28200.0
2012-08-07 12:45:00,29.39,29.39,29.33,29.35,57600.0,23.9885,23.9885,23.9396,23.9559,57600.0
2012-08-07 12:50:00,29.36,29.36,29.32,29.33,22100.0,23.964,23.964,23.9314,23.9396,22100.0
2012-08-07 12:55:00,29.33,29.36,29.33,29.35,11900.0,23.9396,23.964,23.9396,23.9559,11900.0
2012-08-07 13:00:00,29.34,29.35,29.25,29.26,22900.0,23.9477,23.9559,23.8743,23.8824,22900.0
2012-08-07 13:05:00,29.26,29.29,29.18,29.24,32300.0,23.8824,23.9069,23.8171,23.8661,32300.0
2012-08-07 13:10:00,29.24,29.25,29.15,29.15,29800.0,23.8661,23.8743,23.7926,23.7926,29800.0
2012-08-07 13:15:00,29.15,29.18,29.11,29.16,29600.0,23.7926,23.8171,23.76,23.8008,29600.0
2012-08-07 13:20:00,29.17,29.2,29.16,29.18,28900.0,23.809,23.8334,23.8008,23.8171,28900.0
2012-08-07 13:25:00,29.18,29.23,29.15,29.23,36800.0,23.8171,23.8579,23.7926,23.8579,36800.0
2012-08-07 13:30:00,29.23,29.28,29.19,29.22,19400.0,23.8579,23.8987,23.8253,23.8498,19400.0
2012-08-07 13:35:00,29.23,29.25,29.2,29.22,9400.0,23.8579,23.8743,23.8334,23.8498,9400.0
2012-08-07 13:40:00,29.21,29.22,29.17,29.17,22800.0,23.8416,23.8498,23.809,23.809,22800.0
2012-08-07 13:45:00,29.18,29.23,29.15,29.22,24000.0,23.8171,23.8579,23.7926,23.8498,24000.0
2012-08-07 13:50:00,29.22,29.25,29.17,29.24,26100.0,23.8498,23.8743,23.809,23.8661,26100.0
2012-08-07 13:55:00,29.25,29.33,29.18,29.18,53900.0,23.8743,23.9396,23.8171,23.8171,53900.0
2012-08-07 14:00:00,29.18,29.27,29.18,29.23,17900.0,23.8171,23.8906,23.8171,23.8579,17900.0
2012-08-07 14:05:00,29.25,29.3,29.23,29.28,20200.0,23.8743,23.9151,23.8579,23.8987,20200.0
2012-08-07 14:10:00,29.26,29.27,29.2,29.27,47300.0,23.8824,23.8906,23.8334,23.8906,47300.0
2012-08-07 14:15:00,29.26,29.26,29.23,29.24,15000.0,23.8824,23.8824,23.8579,23.8661,15000.0
2012-08-07 14:20:00,29.24,29.26,29.23,29.25,5000.0,23.8661,23.8824,23.8579,23.8743,5000.0
2012-08-07 14:25:00,29.27,29.29,29.22,29.25,24200.0,23.8906,23.9069,23.8498,23.8743,24200.0
2012-08-07 14:30:00,29.25,29.28,29.23,29.28,18200.0,23.8743,23.8987,23.8579,23.8987,18200.0
2012-08-07 14:35:00,29.27,29.29,29.26,29.27,7500.0,23.8906,23.9069,23.8824,23.8906,7500.0
2012-08-07 14:40:00,29.28,29.29,29.23,29.23,36100.0,23.8987,23.9069,23.8579,23.8579,36100.0
2012-08-07 14:45:00,29.22,29.27,29.2,29.23,28200.0,23.8498,23.8906,23.8334,23.8579,28200.0
2012-08-07 14:50:00,29.22,29.25,29.2,29.23,28400.0,23.8498,23.8743,23.8334,23.8579,28400.0
2012-08-07 14:55:00,29.21,29.23,29.19,29.21,19900.0,23.8416,23.8579,23.8253,23.8416,19900.0
2012-08-07 15:00:00,29.19,29.24,29.15,29.15,54300.0,23.8253,23.8661,23.7926,23.7926,54300.0
2012-08-07 15:05:00,29.16,29.21,29.12,29.18,50700.0,23.8008,23.8416,23.7681,23.8171,50700.0
2012-08-07 15:10:00,29.19,29.21,29.12,29.14,48900.0,23.8253,23.8416,23.7681,23.7845,48900.0
2012-08-07 15:15:00,29.15,29.15,29.06,29.14,60100.0,23.7926,23.7926,23.7192,23.7845,60100.0
2012-08-07 15:20:00,29.14,29.19,29.13,29.17,35100.0,23.7845,23.8253,23.7763,23.809,35100.0
2012-08-07 15:25:00,29.17,29.24,29.16,29.19,48400.0,23.809,23.8661,23.8008,23.8253,48400.0
2012-08-07 15:30:00,29.18,29.2,29.12,29.13,62100.0,23.8171,23.8334,23.7681,23.7763,62100.0
2012-08-07 15:35:00,29.13,29.15,29.08,29.11,67300.0,23.7763,23.7926,23.7355,23.76,67300.0
2012-08-07 15:40:00,29.11,29.17,29.08,29.1,78700.0,23.76,23.809,23.7355,23.7518,78700.0
2012-08-07 15:45:00,29.11,29.15,29.08,29.1,120900.0,23.76,23.7926,23.7355,23.7518,120900.0
2012-08-07 15:50:00,29.11,29.16,29.09,29.09,95200.0,23.76,23.8008,23.7437,23.7437,95200.0
2012-08-07 15:55:00,29.1,29.12,29.06,29.07,103400.0,23.7518,23.7681,23.7192,23.7273,103400.0
2012-08-08 09:30:00,28.8,28.94,28.72,28.82,48900.0,23.507,23.6212,23.4417,23.5233,48900.0
2012-08-08 09:35:00,28.82,28.99,28.8,28.96,16800.0,23.5233,23.662,23.507,23.6376,16800.0
2012-08-08 09:40:00,28.95,29.07,28.94,28.98,29300.0,23.6294,23.7273,23.6212,23.6539,29300.0
2012-08-08 09:45:00,28.98,28.98,28.81,28.89,25500.0,23.6539,23.6539,23.5151,23.5804,25500.0
2012-08-08 09:50:00,28.91,28.95,28.88,28.95,21800.0,23.5967,23.6294,23.5723,23.6294,21800.0
2012-08-08 09:55:00,28.95,28.95,28.84,28.84,13500.0,23.6294,23.6294,23.5396,23.5396,13500.0
2012-08-08 10:00:00,28.85,28.93,28.83,28.9,24700.0,23.5478,23.6131,23.5314,23.5886,24700.0
2012-08-08 10:05:00,28.9,28.9,28.83,28.86,16200.0,23.5886,23.5886,23.5314,23.5559,16200.0
2012-08-08 10:10:00,28.85,28.9,28.83,28.9,32100.0,23.5478,23.5886,23.5314,23.5886,32100.0
2012-08-08 10:15:00,28.9,28.94,28.87,28.89,17000.0,23.5886,23.6212,23.5641,23.5804,17000.0
2012-08-08 10:20:00,28.9,28.93,28.89,28.91,5100.0,23.5886,23.6131,23.5804,23.5967,5100.0
2012-08-08 10:25:00,28.9,28.9,28.79,28.8,21500.0,23.5886,23.5886,23.4988,23.507,21500.0
2012-08-08 10:30:00,28.79,28.81,28.64,28.64,51100.0,23.4988,23.5151,23.3764,23.3764,51100.0
2012-08-08 10:35:00,28.65,28.67,28.58,28.61,25600.0,23.3845,23.4008,23.3274,23.3519,25600.0
2012-08-08 10:40:00,28.6,28.69,28.58,28.68,47500.0,23.3437,23.4172,23.3274,23.409,47500.0
2012-08-08 10:45:00,28.67,28.7,28.64,28.7,24400.0,23.4008,23.4253,23.3764,23.4253,24400.0
2012-08-08 10:50:00,28.7,28.71,28.68,28.71,31600.0,23.4253,23.4335,23.409,23.4335,31600.0
2012-08-08 10:55:00,28.71,28.72,28.66,28.66,20300.0,23.4335,23.4417,23.3927,23.3927,20300.0
2012-08-08 11:00:00,28.67,28.67,28.59,28.6,26600.0,23.4008,23.4008,23.3356,23.3437,26600.0
2012-08-08 11:05:00,28.59,28.63,28.58,28.62,25900.0,23.3356,23.3682,23.3274,23.36,25900.0
2012-08-08 11:10:00,28.62,28.71,28.62,28.69,27600.0,23.36,23.4335,23.36,23.4172,27600.0
2012-08-08 11:15:00,28.7,28.79,28.67,28.79,29300.0,23.4253,23.4988,23.4008,23.4988,29300.0
2012-08-08 11:20:00,28.79,28.8,28.76,28.78,20200.0,23.4988,23.507,23.4743,23.4906,20200.0
2012-08-08 11:25:00,28.78,28.84,28.77,28.84,24600.0,23.4906,23.5396,23.4825,23.5396,24600.0
2012-08-08 11:30:00,28.84,28.86,28.8,28.84,21500.0,23.5396,23.5559,23.507,23.5396,21500.0
2012-08-08 11:35:00,28.86,28.88,28.82,28.87,25800.0,23.5559,23.5723,23.5233,23.5641,25800.0
2012-08-08 11:40:00,28.86,28.88,28.82,28.86,32700.0,23.5559,23.5723,23.5233,23.5559,32700.0
2012-08-08 11:45:00,28.86,28.9,28.86,28.89,24300.0,23.5559,23.5886,23.5559,23.5804,24300.0
2012-08-08 11:50:00,28.89,28.98,28.89,28.95,27400.0,23.5804,23.6539,23.5804,23.6294,27400.0
2012-08-08 11:55:00,28.95,28.96,28.9,28.92,22100.0,23.6294,23.6376,23.5886,23.6049,22100.0
2012-08-08 12:00:00,28.91,28.93,28.9,28.91,8000.0,23.5967,23.6131,23.5886,23.5967,8000.0
2012-08-08 12:05:00,28.91,28.92,28.88,28.9,12800.0,23.5967,23.6049,23.5723,23.5886,12800.0
2012-08-08 12:10:00,28.9,28.94,28.9,28.94,14500.0,23.5886,23.6212,23.5886,23.6212,14500.0
2012-08-08 12:15:00,28.93,28.98,28.92,28.97,7600.0,23.6131,23.6539,23.6049,23.6457,7600.0
2012-08-08 12:20:00,28.97,29.01,28.97,29.0,14700.0,23.6457,23.6784,23.6457,23.6702,14700.0
2012-08-08 12:25:00,29.0,29.02,28.95,28.95,15200.0,23.6702,23.6865,23.6294,23.6294,15200.0
2012-08-08 12:30:00,28.95,28.97,28.92,28.93,15700.0,23.6294,23.6457,23.6049,23.6131,15700.0
2012-08-08 12:35:00,28.95,28.96,28.93,28.96,4300.0,23.6294,23.6376,23.6131,23.6376,4300.0
2012-08-08 12:40:00,28.95,28.96,28.92,28.92,10700.0,23.6294,23.6376,23.6049,23.6049,10700.0
2012-08-08 12:45:00,28.91,28.92,28.84,28.84,14000.0,23.5967,23.6049,23.5396,23.5396,14000.0
2012-08-08 12:50:00,28.83,28.85,28.78,28.8,16900.0,23.5314,23.5478,23.4906,23.507,16900.0
2012-08-08 12:55:00,28.8,28.84,28.8,28.83,13000.0,23.507,23.5396,23.507,23.5314,13000.0
2012-08-08 13:00:00,28.83,28.87,28.82,28.82,18900.0,23.5314,23.5641,23.5233,23.5233,18900.0
2012-08-08 13:05:00,28.83,28.83,28.69,28.69,32400.0,23.5314,23.5314,23.4172,23.4172,32400.0
2012-08-08 13:10:00,28.7,28.7,28.66,28.69,39600.0,23.4253,23.4253,23.3927,23.4172,39600.0
2012-08-08 13:15:00,28.68,28.7,28.66,28.69,12000.0,23.409,23.4253,23.3927,23.4172,12000.0
2012-08-08 13:20:00,28.7,28.7,28.65,28.67,38800.0,23.4253,23.4253,23.3845,23.4008,38800.0
2012-08-08 13:25:00,28.66,28.68,28.61,28.68,33200.0,23.3927,23.409,23.3519,23.409,33200.0
2012-08-08 13:30:00,28.68,28.7,28.67,28.67,13400.0,23.409,23.4253,23.4008,23.4008,13400.0
2012-08-08 13:35:00,28.66,28.7,28.65,28.68,12300.0,23.3927,23.4253,23.3845,23.409,12300.0
2012-08-08 13:40:00,28.69,28.7,28.67,28.68,12600.0,23.4172,23.4253,23.4008,23.409,12600.0
2012-08-08 13:45:00,28.69,28.71,28.68,28.7,14300.0,23.4172,23.4335,23.409,23.4253,14300.0
2012-08-08 13:50:00,28.71,28.71,28.66,28.69,104500.0,23.4335,23.4335,23.3927,23.4172,104500.0
2012-08-08 13:55:00,28.69,28.72,28.69,28.72,7100.0,23.4172,23.4417,23.4172,23.4417,7100.0
2012-08-08 14:00:00,28.72,28.73,28.71,28.72,19400.0,23.4417,23.4498,23.4335,23.4417,19400.0
2012-08-08 14:05:00,28.73,28.73,28.71,28.73,7100.0,23.4498,23.4498,23.4335,23.4498,7100.0
2012-08-08 14:10:00,28.73,28.77,28.72,28.74,20400.0,23.4498,23.4825,23.4417,23.458,20400.0
2012-08-08 14:15:00,28.73,28.74,28.71,28.71,15100.0,23.4498,23.458,23.4335,23.4335,15100.0
2012-08-08 14:20:00,28.71,28.74,28.7,28.72,11100.0,23.4335,23.458,23.4253,23.4417,11100.0
2012-08-08 14:25:00,28.74,28.74,28.66,28.68,23000.0,23.458,23.458,23.3927,23.409,23000.0
2012-08-08 14:30:00,28.68,28.73,28.68,28.73,16800.0,23.409,23.4498,23.409,23.4498,16800.0
2012-08-08 14:35:00,28.73,28.73,28.69,28.71,17900.0,23.4498,23.4498,23.4172,23.4335,17900.0
2012-08-08 14:40:00,28.71,28.73,28.68,28.71,13700.0,23.4335,23.4498,23.409,23.4335,13700.0
2012-08-08 14:45:00,28.7,28.74,28.67,28.68,21700.0,23.4253,23.458,23.4008,23.409,21700.0
2012-08-08 14:50:00,28.69,28.71,28.56,28.56,56300.0,23.4172,23.4335,23.3111,23.3111,56300.0
2012-08-08 14:55:00,28.58,28.6,28.52,28.6,46500.0,23.3274,23.3437,23.2784,23.3437,46500.0
2012-08-08 15:00:00,28.61,28.65,28.61,28.64,25300.0,23.3519,23.3845,23.3519,23.3764,25300.0
2012-08-08 15:05:00,28.64,28.66,28.6,28.65,9700.0,23.3764,23.3927,23.3437,23.3845,9700.0
2012-08-08 15:10:00,28.65,28.69,28.61,28.68,27600.0,23.3845,23.4172,23.3519,23.409,27600.0
2012-08-08 15:15:00,28.69,28.71,28.68,28.71,34200.0,23.4172,23.4335,23.409,23.4335,34200.0
2012-08-08 15:20:00,28.71,28.73,28.68,28.68,36100.0,23.4335,23.4498,23.409,23.409,36100.0
2012-08-08 15:25:00,28.68,28.71,28.68,28.7,17400.0,23.409,23.4335,23.409,23.4253,17400.0
2012-08-08 15:30:00,28.7,28.71,28.68,28.7,29300.0,23.4253,23.4335,23.409,23.4253,29300.0
2012-08-08 15:35:00,28.69,28.7,28.64,28.67,39700.0,23.4172,23.4253,23.3764,23.4008,39700.0
2012-08-08 15:40:00,28.67,28.69,28.64,28.67,32000.0,23.4008,23.4172,23.3764,23.4008,32000.0
2012-08-08 15:45:00,28.66,28.69,28.63,28.64,52300.0,23.3927,23.4172,23.3682,23.3764,52300.0
2012-08-08 15:50:00,28.64,28.64,28.52,28.57,143300.0,23.3764,23.3764,23.2784,23.3192,143300.0
2012-08-08 15:55:00,28.59,28.65,28.55,28.65,191900.0,23.3356,23.3845,23.3029,23.3845,191900.0
2012-08-09 09:30:00,28.66,28.95,28.64,28.74,54400.0,23.3927,23.6294,23.3764,23.458,54400.0
2012-08-09 09:35:00,28.77,28.98,28.77,28.88,28700.0,23.4825,23.6539,23.4825,23.5723,28700.0
2012-08-09 09:40:00,28.91,29.11,28.88,29.03,45100.0,23.5967,23.76,23.5723,23.6947,45100.0
2012-08-09 09:45:00,29.04,29.1,29.02,29.06,27900.0,23.7028,23.7518,23.6865,23.7192,27900.0
2012-08-09 09:50:00,29.05,29.06,28.99,29.03,25900.0,23.711,23.7192,23.662,23.6947,25900.0
2012-08-09 09:55:00,29.04,29.13,29.02,29.09,36400.0,23.7028,23.7763,23.6865,23.7437,36400.0
2012-08-09 10:00:00,29.09,29.11,29.05,29.06,22800.0,23.7437,23.76,23.711,23.7192,22800.0
2012-08-09 10:05:00,29.09,29.12,29.06,29.08,20100.0,23.7437,23.7681,23.7192,23.7355,20100.0
2012-08-09 10:10:00,29.11,29.12,29.02,29.02,66300.0,23.76,23.7681,23.6865,23.6865,66300.0
2012-08-09 10:15:00,29.03,29.05,29.02,29.05,17700.0,23.6947,23.711,23.6865,23.711,17700.0
2012-08-09 10:20:00,29.04,29.05,28.96,28.96,21700.0,23.7028,23.711,23.6376,23.6376,21700.0
2012-08-09 10:25:00,28.97,28.97,28.93,28.95,8700.0,23.6457,23.6457,23.6131,23.6294,8700.0
2012-08-09 10:30:00,28.95,29.01,28.94,29.01,14700.0,23.6294,23.6784,23.6212,23.6784,14700.0
2012-08-09 10:35:00,29.01,29.03,28.98,28.99,38100.0,23.6784,23.6947,23.6539,23.662,38100.0
2012-08-09 10:40:00,28.99,29.01,28.96,29.0,30700.0,23.662,23.6784,23.6376,23.6702,30700.0
2012-08-09 10:45:00,29.0,29.03,28.99,29.02,20900.0,23.6702,23.6947,23.662,23.6865,20900.0
2012-08-09 10:50:00,29.03,29.14,29.02,29.11,30900.0,23.6947,23.7845,23.6865,23.76,30900.0
2012-08-09 10:55:00,29.1,29.1,29.02,29.03,45600.0,23.7518,23.7518,23.6865,23.6947,45600.0
2012-08-09 11:00:00,29.03,29.04,28.95,29.0,34700.0,23.6947,23.7028,23.6294,23.6702,34700.0
2012-08-09 11:05:00,29.01,29.03,29.0,29.02,64800.0,23.6784,23.6947,23.6702,23.6865,64800.0
2012-08-09 11:10:00,29.02,29.02,28.91,28.92,15500.0,23.6865,23.6865,23.5967,23.6049,15500.0
2012-08-09 11:15:00,28.92,28.95,28.92,28.95,4900.0,23.6049,23.6294,23.6049,23.6294,4900.0
2012-08-09 11:20:00,28.99,29.0,28.95,28.97,78000.0,23.662,23.6702,23.6294,23.6457,78000.0
2012-08-09 11:25:00,28.97,29.0,28.94,28.96,18800.0,23.6457,23.6702,23.6212,23.6376,18800.0
2012-08-09 11:30:00,28.97,29.0,28.97,28.98,11800.0,23.6457,23.6702,23.6457,23.6539,11800.0
2012-08-09 11:35:00,28.98,29.01,28.96,28.98,12600.0,23.6539,23.6784,23.6376,23.6539,12600.0
2012-08-09 11:40:00,28.98,28.98,28.94,28.97,48100.0,23.6539,23.6539,23.6212,23.6457,48100.0
2012-08-09 11:45:00,28.97,29.0,28.96,28.97,15700.0,23.6457,23.6702,23.6376,23.6457,15700.0
2012-08-09 11:50:00,28.97,29.02,28.95,28.95,36800.0,23.6457,23.6865,23.6294,23.6294,36800.0
2012-08-09 11:55:00,28.95,28.97,28.91,28.97,21600.0,23.6294,23.6457,23.5967,23.6457,21600.0
2012-08-09 12:00:00,28.95,28.98,28.92,28.96,10300.0,23.6294,23.6539,23.6049,23.6376,10300.0
2012-08-09 12:05:00,28.94,28.98,28.93,28.96,20400.0,23.6212,23.6539,23.6131,23.6376,20400.0
2012-08-09 12:10:00,28.96,29.0,28.95,28.99,15800.0,23.6376,23.6702,23.6294,23.662,15800.0
2012-08-09 12:15:00,29.0,29.03,29.0,29.03,20600.0,23.6702,23.6947,23.6702,23.6947,20600.0
2012-08-09 12:20:00,29.03,29.03,28.96,29.01,31800.0,23.6947,23.6947,23.6376,23.6784,31800.0
2012-08-09 12:25:00,29.0,29.0,28.99,29.0,15100.0,23.6702,23.6702,23.662,23.6702,15100.0
2012-08-09 12:30:00,29.0,29.0,28.96,28.98,12700.0,23.6702,23.6702,23.6376,23.6539,12700.0
2012-08-09 12:35:00,28.98,29.0,28.98,28.99,7300.0,23.6539,23.6702,23.6539,23.662,7300.0
2012-08-09 12:40:00,29.0,29.01,28.97,28.99,29600.0,23.6702,23.6784,23.6457,23.662,29600.0
2012-08-09 12:45:00,28.99,29.01,28.98,28.98,9400.0,23.662,23.6784,23.6539,23.6539,9400.0
2012-08-09 12:50:00,28.99,29.01,28.97,29.0,28500.0,23.662,23.6784,23.6457,23.6702,28500.0
2012-08-09 12:55:00,29.0,29.07,28.99,29.03,47100.0,23.6702,23.7273,23.662,23.6947,47100.0
2012-08-09 13:00:00,29.05,29.1,29.05,29.05,63800.0,23.711,23.7518,23.711,23.711,63800.0
2012-08-09 13:05:00,29.05,29.05,29.01,29.03,43600.0,23.711,23.711,23.6784,23.6947,43600.0
2012-08-09 13:10:00,29.02,29.04,28.98,28.98,14800.0,23.6865,23.7028,23.6539,23.6539,14800.0
2012-08-09 13:15:00,28.98,28.98,28.97,28.98,3600.0,23.6539,23.6539,23.6457,23.6539,3600.0
2012-08-09 13:20:00,29.0,29.0,28.98,28.98,9100.0,23.6702,23.6702,23.6539,23.6539,9100.0
2012-08-09 13:25:00,28.98,29.01,28.98,28.99,15300.0,23.6539,23.6784,23.6539,23.662,15300.0
2012-08-09 13:30:00,29.0,29.02,28.96,28.96,12800.0,23.6702,23.6865,23.6376,23.6376,12800.0
2012-08-09 13:35:00,28.97,29.0,28.95,28.99,5900.0,23.6457,23.6702,23.6294,23.662,5900.0
2012-08-09 13:40:00,29.0,29.03,28.99,29.02,10200.0,23.6702,23.6947,23.662,23.6865,10200.0
2012-08-09 13:45:00,29.02,29.04,29.01,29.01,15700.0,23.6865,23.7028,23.6784,23.6784,15700.0
2012-08-09 13:50:00,29.02,29.03,29.01,29.03,9400.0,23.6865,23.6947,23.6784,23.6947,9400.0
2012-08-09 13:55:00,29.03,29.04,29.02,29.04,7600.0,23.6947,23.7028,23.6865,23.7028,7600.0
2012-08-09 14:00:00,29.04,29.05,29.01,29.01,11700.0,23.7028,23.711,23.6784,23.6784,11700.0
2012-08-09 14:05:00,29.01,29.03,28.98,29.02,15200.0,23.6784,23.6947,23.6539,23.6865,15200.0
2012-08-09 14:10:00,29.02,29.06,29.02,29.04,19500.0,23.6865,23.7192,23.6865,23.7028,19500.0
2012-08-09 14:15:00,29.03,29.03,29.02,29.02,3400.0,23.6947,23.6947,23.6865,23.6865,3400.0
2012-08-09 14:20:00,29.02,29.02,28.98,28.98,24800.0,23.6865,23.6865,23.6539,23.6539,24800.0
2012-08-09 14:25:00,28.99,29.01,28.97,29.0,35400.0,23.662,23.6784,23.6457,23.6702,35400.0
2012-08-09 14:30:00,29.0,29.01,28.98,29.0,48900.0,23.6702,23.6784,23.6539,23.6702,48900.0
2012-08-09 14:35:00,28.99,29.02,28.98,29.0,33600.0,23.662,23.6865,23.6539,23.6702,33600.0
2012-08-09 14:40:00,29.0,29.01,28.99,29.0,17500.0,23.6702,23.6784,23.662,23.6702,17500.0
2012-08-09 14:45:00,29.0,29.01,28.99,29.0,13800.0,23.6702,23.6784,23.662,23.6702,13800.0
2012-08-09 14:50:00,28.99,29.01,28.99,29.0,25600.0,23.662,23.6784,23.662,23.6702,25600.0
2012-08-09 14:55:00,29.0,29.02,28.99,29.01,18100.0,23.6702,23.6865,23.662,23.6784,18100.0
2012-08-09 15:00:00,29.01,29.03,29.0,29.02,51400.0,23.6784,23.6947,23.6702,23.6865,51400.0
2012-08-09 15:05:00,29.02,29.05,29.0,29.04,53300.0,23.6865,23.711,23.6702,23.7028,53300.0
2012-08-09 15:10:00,29.05,29.1,29.04,29.09,62200.0,23.711,23.7518,23.7028,23.7437,62200.0
2012-08-09 15:15:00,29.1,29.12,29.03,29.05,55200.0,23.7518,23.7681,23.6947,23.711,55200.0
2012-08-09 15:20:00,29.05,29.06,29.03,29.04,47400.0,23.711,23.7192,23.6947,23.7028,47400.0
2012-08-09 15:25:00,29.03,29.05,29.02,29.05,15100.0,23.6947,23.711,23.6865,23.711,15100.0
2012-08-09 15:30:00,29.05,29.07,29.02,29.02,18300.0,23.711,23.7273,23.6865,23.6865,18300.0
2012-08-09 15:35:00,29.03,29.03,28.99,29.02,82900.0,23.6947,23.6947,23.662,23.6865,82900.0
2012-08-09 15:40:00,29.03,29.07,29.02,29.06,23200.0,23.6947,23.7273,23.6865,23.7192,23200.0
2012-08-09 15:45:00,29.06,29.09,29.03,29.06,71200.0,23.7192,23.7437,23.6947,23.7192,71200.0
2012-08-09 15:50:00,29.06,29.06,29.01,29.02,81400.0,23.7192,23.7192,23.6784,23.6865,81400.0
2012-08-09 15:55:00,29.01,29.05,28.99,29.01,76200.0,23.6784,23.711,23.662,23.6784,76200.0
2012-08-10 09:30:00,28.85,28.86,28.67,28.82,35300.0,23.5478,23.5559,23.4008,23.5233,35300.0
2012-08-10 09:35:00,28.84,29.14,28.84,29.12,45300.0,23.5396,23.7845,23.5396,23.7681,45300.0
2012-08-10 09:40:00,29.13,29.34,29.1,29.21,55300.0,23.7763,23.9477,23.7518,23.8416,55300.0
2012-08-10 09:45:00,29.22,29.35,29.21,29.26,56200.0,23.8498,23.9559,23.8416,23.8824,56200.0
2012-08-10 09:50:00,29.25,29.25,29.06,29.15,23100.0,23.8743,23.8743,23.7192,23.7926,23100.0
2012-08-10 09:55:00,29.15,29.29,29.13,29.28,27200.0,23.7926,23.9069,23.7763,23.8987,27200.0
2012-08-10 10:00:00,29.28,29.33,29.15,29.22,31200.0,23.8987,23.9396,23.7926,23.8498,31200.0
2012-08-10 10:05:00,29.23,29.29,29.18,29.19,13800.0,23.8579,23.9069,23.8171,23.8253,13800.0
2012-08-10 10:10:00,29.21,29.36,29.2,29.32,18900.0,23.8416,23.964,23.8334,23.9314,18900.0
2012-08-10 10:15:00,29.31,29.34,29.2,29.25,18300.0,23.9232,23.9477,23.8334,23.8743,18300.0
2012-08-10 10:20:00,29.24,29.26,29.17,29.18,16800.0,23.8661,23.8824,23.809,23.8171,16800.0
2012-08-10 10:25:00,29.2,29.26,29.17,29.17,26800.0,23.8334,23.8824,23.809,23.809,26800.0
2012-08-10 10:30:00,29.18,29.27,29.18,29.23,95400.0,23.8171,23.8906,23.8171,23.8579,95400.0
2012-08-10 10:35:00,29.22,29.28,29.2,29.27,21900.0,23.8498,23.8987,23.8334,23.8906,21900.0
2012-08-10 10:40:00,29.27,29.29,29.23,29.27,8600.0,23.8906,23.9069,23.8579,23.8906,8600.0
2012-08-10 10:45:00,29.28,29.3,29.22,29.26,21000.0,23.8987,23.9151,23.8498,23.8824,21000.0
2012-08-10 10:50:00,29.23,29.3,29.23,29.29,12400.0,23.8579,23.9151,23.8579,23.9069,12400.0
2012-08-10 10:55:00,29.28,29.3,29.26,29.3,12600.0,23.8987,23.9151,23.8824,23.9151,12600.0
2012-08-10 11:00:00,29.3,29.3,29.19,29.19,25600.0,23.9151,23.9151,23.8253,23.8253,25600.0
2012-08-10 11:05:00,29.18,29.26,29.07,29.25,39800.0,23.8171,23.8824,23.7273,23.8743,39800.0
2012-08-10 11:10:00,29.25,29.28,29.24,29.26,39700.0,23.8743,23.8987,23.8661,23.8824,39700.0
2012-08-10 11:15:00,29.26,29.28,29.25,29.27,52400.0,23.8824,23.8987,23.8743,23.8906,52400.0
2012-08-10 11:20:00,29.27,29.3,29.26,29.29,26100.0,23.8906,23.9151,23.8824,23.9069,26100.0
2012-08-10 11:25:00,29.28,29.33,29.28,29.31,27000.0,23.8987,23.9396,23.8987,23.9232,27000.0
2012-08-10 11:30:00,29.32,29.34,29.29,29.3,16500.0,23.9314,23.9477,23.9069,23.9151,16500.0
2012-08-10 11:35:00,29.3,29.34,29.29,29.31,19600.0,23.9151,23.9477,23.9069,23.9232,19600.0
2012-08-10 11:40:00,29.31,29.33,29.31,29.32,32800.0,23.9232,23.9396,23.9232,23.9314,32800.0
2012-08-10 11:45:00,29.31,29.35,29.3,29.35,27900.0,23.9232,23.9559,23.9151,23.9559,27900.0
2012-08-10 11:50:00,29.36,29.39,29.35,29.37,31000.0,23.964,23.9885,23.9559,23.9722,31000.0
2012-08-10 11:55:00,29.38,29.4,29.36,29.37,12800.0,23.9804,23.9967,23.964,23.9722,12800.0
2012-08-10 12:00:00,29.37,29.43,29.37,29.39,20800.0,23.9722,24.0212,23.9722,23.9885,20800.0
2012-08-10 12:05:00,29.39,29.4,29.34,29.35,11000.0,23.9885,23.9967,23.9477,23.9559,11000.0
2012-08-10 12:10:00,29.35,29.38,29.34,29.36,12600.0,23.9559,23.9804,23.9477,23.964,12600.0
2012-08-10 12:15:00,29.37,29.39,29.35,29.39,6900.0,23.9722,23.9885,23.9559,23.9885,6900.0
2012-08-10 12:20:00,29.38,29.39,29.35,29.35,15900.0,23.9804,23.9885,23.9559,23.9559,15900.0
2012-08-10 12:25:00,29.35,29.38,29.34,29.38,4900.0,23.9559,23.9804,23.9477,23.9804,4900.0
2012-08-10 12:30:00,29.39,29.4,29.34,29.34,9600.0,23.9885,23.9967,23.9477,23.9477,9600.0
2012-08-10 12:35:00,29.34,29.38,29.33,29.36,11600.0,23.9477,23.9804,23.9396,23.964,11600.0
2012-08-10 12:40:00,29.36,29.38,29.34,29.34,11300.0,23.964,23.9804,23.9477,23.9477,11300.0
2012-08-10 12:45:00,29.35,29.36,29.31,29.32,20000.0,23.9559,23.964,23.9232,23.9314,20000.0
2012-08-10 12:50:00,29.33,29.35,29.3,29.35,47400.0,23.9396,23.9559,23.9151,23.9559,47400.0
2012-08-10 12:55:00,29.34,29.36,29.33,29.35,10400.0,23.9477,23.964,23.9396,23.9559,10400.0
2012-08-10 13:00:00,29.34,29.36,29.33,29.34,6000.0,23.9477,23.964,23.9396,23.9477,6000.0
2012-08-10 13:05:00,29.33,29.35,29.31,29.32,16500.0,23.9396,23.9559,23.9232,23.9314,16500.0
2012-08-10 13:10:00,29.33,29.33,29.28,29.31,10800.0,23.9396,23.9396,23.8987,23.9232,10800.0
2012-08-10 13:15:00,29.32,29.34,29.32,29.33,4700.0,23.9314,23.9477,23.9314,23.9396,4700.0
2012-08-10 13:20:00,29.33,29.38,29.33,29.38,7300.0,23.9396,23.9804,23.9396,23.9804,7300.0
2012-08-10 13:25:00,29.37,29.4,29.37,29.4,16800.0,23.9722,23.9967,23.9722,23.9967,16800.0
2012-08-10 13:30:00,29.4,29.42,29.35,29.36,20500.0,23.9967,24.013,23.9559,23.964,20500.0
2012-08-10 13:35:00,29.36,29.41,29.36,29.39,10800.0,23.964,24.0048,23.964,23.9885,10800.0
2012-08-10 13:40:00,29.39,29.46,29.38,29.44,37400.0,23.9885,24.0457,23.9804,24.0293,37400.0
2012-08-10 13:45:00,29.43,29.44,29.4,29.4,7300.0,24.0212,24.0293,23.9967,23.9967,7300.0
2012-08-10 13:50:00,29.4,29.42,29.37,29.4,15200.0,23.9967,24.013,23.9722,23.9967,15200.0
2012-08-10 13:55:00,29.4,29.45,29.4,29.42,29000.0,23.9967,24.0375,23.9967,24.013,29000.0
2012-08-10 14:00:00,29.42,29.46,29.42,29.45,32500.0,24.013,24.0457,24.013,24.0375,32500.0
2012-08-10 14:05:00,29.45,29.48,29.42,29.46,60900.0,24.0375,24.062,24.013,24.0457,60900.0
2012-08-10 14:10:00,29.47,29.48,29.44,29.44,29000.0,24.0538,24.062,24.0293,24.0293,29000.0
2012-08-10 14:15:00,29.43,29.48,29.41,29.45,30500.0,24.0212,24.062,24.0048,24.0375,30500.0
2012-08-10 14:20:00,29.45,29.48,29.44,29.48,11700.0,24.0375,24.062,24.0293,24.062,11700.0
2012-08-10 14:25:00,29.47,29.48,29.45,29.47,31300.0,24.0538,24.062,24.0375,24.0538,31300.0
2012-08-10 14:30:00,29.47,29.48,29.46,29.47,7200.0,24.0538,24.062,24.0457,24.0538,7200.0
2012-08-10 14:35:00,29.48,29.49,29.46,29.46,8700.0,24.062,24.0701,24.0457,24.0457,8700.0
2012-08-10 14:40:00,29.46,29.5,29.46,29.49,19600.0,24.0457,24.0783,24.0457,24.0701,19600.0
2012-08-10 14:45:00,29.48,29.52,29.48,29.5,41100.0,24.062,24.0946,24.062,24.0783,41100.0
2012-08-10 14:50:00,29.49,29.52,29.48,29.49,21200.0,24.0701,24.0946,24.062,24.0701,21200.0
2012-08-10 14:55:00,29.49,29.52,29.48,29.51,38700.0,24.0701,24.0946,24.062,24.0865,38700.0
2012-08-10 15:00:00,29.51,29.54,29.46,29.46,25300.0,24.0865,24.111,24.0457,24.0457,25300.0
2012-08-10 15:05:00,29.46,29.47,29.41,29.44,26400.0,24.0457,24.0538,24.0048,24.0293,26400.0
2012-08-10 15:10:00,29.45,29.49,29.44,29.48,23800.0,24.0375,24.0701,24.0293,24.062,23800.0
2012-08-10 15:15:00,29.49,29.59,29.49,29.55,37700.0,24.0701,24.1518,24.0701,24.1191,37700.0
2012-08-10 15:20:00,29.54,29.56,29.53,29.56,20700.0,24.111,24.1273,24.1028,24.1273,20700.0
2012-08-10 15:25:00,29.55,29.59,29.53,29.53,59000.0,24.1191,24.1518,24.1028,24.1028,59000.0
2012-08-10 15:30:00,29.52,29.6,29.52,29.55,51800.0,24.0946,24.1599,24.0946,24.1191,51800.0
2012-08-10 15:35:00,29.54,29.56,29.51,29.53,63600.0,24.111,24.1273,24.0865,24.1028,63600.0
2012-08-10 15:40:00,29.52,29.62,29.52,29.62,94000.0,24.0946,24.1763,24.0946,24.1763,94000.0
2012-08-10 15:45:00,29.61,29.66,29.59,29.61,141400.0,24.1681,24.2089,24.1518,24.1681,141400.0
2012-08-10 15:50:00,29.61,29.69,29.59,29.69,137400.0,24.1681,24.2334,24.1518,24.2334,137400.0
2012-08-10 15:55:00,29.69,29.69,29.6,29.63,175100.0,24.2334,24.2334,24.1599,24.1844,175100.0
2012-08-13 09:30:00,29.42,29.57,29.2,29.21,83700.0,24.013,24.1354,23.8334,23.8416,83700.0
2012-08-13 09:35:00,29.22,29.43,29.2,29.37,34900.0,23.8498,24.0212,23.8334,23.9722,34900.0
2012-08-13 09:40:00,29.34,29.48,29.32,29.43,22800.0,23.9477,24.062,23.9314,24.0212,22800.0
2012-08-13 09:45:00,29.43,29.52,29.42,29.48,32500.0,24.0212,24.0946,24.013,24.062,32500.0
2012-08-13 09:50:00,29.48,29.51,29.41,29.5,44600.0,24.062,24.0865,24.0048,24.0783,44600.0
2012-08-13 09:55:00,29.5,29.5,29.33,29.33,118400.0,24.0783,24.0783,23.9396,23.9396,118400.0
2012-08-13 10:00:00,29.35,29.46,29.35,29.38,33500.0,23.9559,24.0457,23.9559,23.9804,33500.0
2012-08-13 10:05:00,29.38,29.4,29.22,29.28,120300.0,23.9804,23.9967,23.8498,23.8987,120300.0
2012-08-13 10:10:00,29.27,29.39,29.22,29.34,63200.0,23.8906,23.9885,23.8498,23.9477,63200.0
2012-08-13 10:15:00,29.31,29.41,29.31,29.39,34000.0,23.9232,24.0048,23.9232,23.9885,34000.0
2012-08-13 10:20:00,29.38,29.41,29.3,29.31,34000.0,23.9804,24.0048,23.9151,23.9232,34000.0
2012-08-13 10:25:00,29.3,29.34,29.28,29.3,56300.0,23.9151,23.9477,23.8987,23.9151,56300.0
2012-08-13 10:30:00,29.29,29.3,29.21,29.26,80400.0,23.9069,23.9151,23.8416,23.8824,80400.0
2012-08-13 10:35:00,29.25,29.25,29.15,29.23,42400.0,23.8743,23.8743,23.7926,23.8579,42400.0
2012-08-13 10:40:00,29.21,29.23,29.21,29.23,16200.0,23.8416,23.8579,23.8416,23.8579,16200.0
2012-08-13 10:45:00,29.22,29.22,29.15,29.18,27000.0,23.8498,23.8498,23.7926,23.8171,27000.0
2012-08-13 10:50:00,29.17,29.21,29.15,29.15,65200.0,23.809,23.8416,23.7926,23.7926,65200.0
2012-08-13 10:55:00,29.14,29.21,29.12,29.18,100100.0,23.7845,23.8416,23.7681,23.8171,100100.0
2012-08-13 11:00:00,29.19,29.19,29.01,29.02,40800.0,23.8253,23.8253,23.6784,23.6865,40800.0
2012-08-13 11:05:00,29.02,29.03,28.98,29.01,21500.0,23.6865,23.6947,23.6539,23.6784,21500.0
2012-08-13 11:10:00,29.0,29.01,28.99,29.0,62400.0,23.6702,23.6784,23.662,23.6702,62400.0
2012-08-13 11:15:00,29.0,29.02,28.97,29.01,39700.0,23.6702,23.6865,23.6457,23.6784,39700.0
2012-08-13 11:20:00,29.0,29.22,29.0,29.21,58300.0,23.6702,23.8498,23.6702,23.8416,58300.0
2012-08-13 11:25:00,29.21,29.26,29.14,29.14,16500.0,23.8416,23.8824,23.7845,23.7845,16500.0
2012-08-13 11:30:00,29.13,29.23,29.12,29.19,22500.0,23.7763,23.8579,23.7681,23.8253,22500.0
2012-08-13 11:35:00,29.2,29.31,29.2,29.27,18200.0,23.8334,23.9232,23.8334,23.8906,18200.0
2012-08-13 11:40:00,29.26,29.31,29.25,29.27,14200.0,23.8824,23.9232,23.8743,23.8906,14200.0
2012-08-13 11:45:00,29.27,29.3,29.24,29.3,8400.0,23.8906,23.9151,23.8661,23.9151,8400.0
2012-08-13 11:50:00,29.29,29.31,29.23,29.29,29600.0,23.9069,23.9232,23.8579,23.9069,29600.0
2012-08-13 11:55:00,29.28,29.32,29.27,29.27,25700.0,23.8987,23.9314,23.8906,23.8906,25700.0
2012-08-13 12:00:00,29.26,29.26,29.2,29.21,19400.0,23.8824,23.8824,23.8334,23.8416,19400.0
2012-08-13 12:05:00,29.21,29.21,29.09,29.1,37700.0,23.8416,23.8416,23.7437,23.7518,37700.0
2012-08-13 12:10:00,29.1,29.11,29.08,29.1,33300.0,23.7518,23.76,23.7355,23.7518,33300.0
2012-08-13 12:15:00,29.1,29.11,29.06,29.11,33400.0,23.7518,23.76,23.7192,23.76,33400.0
2012-08-13 12:20:00,29.09,29.12,29.08,29.08,36400.0,23.7437,23.7681,23.7355,23.7355,36400.0
2012-08-13 12:25:00,29.09,29.11,29.08,29.09,8400.0,23.7437,23.76,23.7355,23.7437,8400.0
2012-08-13 12:30:00,29.09,29.11,29.08,29.1,17600.0,23.7437,23.76,23.7355,23.7518,17600.0
2012-08-13 12:35:00,29.09,29.09,29.05,29.06,17700.0,23.7437,23.7437,23.711,23.7192,17700.0
2012-08-13 12:40:00,29.06,29.06,29.02,29.06,60400.0,23.7192,23.7192,23.6865,23.7192,60400.0
2012-08-13 12:45:00,29.06,29.18,29.05,29.18,21800.0,23.7192,23.8171,23.711,23.8171,21800.0
2012-08-13 12:50:00,29.17,29.24,29.17,29.22,10100.0,23.809,23.8661,23.809,23.8498,10100.0
2012-08-13 12:55:00,29.22,29.29,29.22,29.28,34000.0,23.8498,23.9069,23.8498,23.8987,34000.0
2012-08-13 13:00:00,29.28,29.34,29.28,29.32,24300.0,23.8987,23.9477,23.8987,23.9314,24300.0
2012-08-13 13:05:00,29.32,29.32,29.28,29.29,8700.0,23.9314,23.9314,23.8987,23.9069,8700.0
2012-08-13 13:10:00,29.29,29.29,29.21,29.21,12500.0,23.9069,23.9069,23.8416,23.8416,12500.0
2012-08-13 13:15:00,29.21,29.24,29.2,29.24,3200.0,23.8416,23.8661,23.8334,23.8661,3200.0
2012-08-13 13:20:00,29.23,29.23,29.2,29.2,7200.0,23.8579,23.8579,23.8334,23.8334,7200.0
2012-08-13 13:25:00,29.21,29.28,29.21,29.26,4400.0,23.8416,23.8987,23.8416,23.8824,4400.0
2012-08-13 13:30:00,29.24,29.27,29.22,29.23,7100.0,23.8661,23.8906,23.8498,23.8579,7100.0
2012-08-13 13:35:00,29.23,29.24,29.17,29.17,11900.0,23.8579,23.8661,23.809,23.809,11900.0
2012-08-13 13:40:00,29.15,29.24,29.15,29.22,16900.0,23.7926,23.8661,23.7926,23.8498,16900.0
2012-08-13 13:45:00,29.23,29.3,29.23,29.3,10300.0,23.8579,23.9151,23.8579,23.9151,10300.0
2012-08-13 13:50:00,29.3,29.35,29.3,29.34,17700.0,23.9151,23.9559,23.9151,23.9477,17700.0
2012-08-13 13:55:00,29.33,29.33,29.25,29.3,24700.0,23.9396,23.9396,23.8743,23.9151,24700.0
2012-08-13 14:00:00,29.29,29.33,29.29,29.32,11400.0,23.9069,23.9396,23.9069,23.9314,11400.0
2012-08-13 14:05:00,29.32,29.34,29.28,29.32,10500.0,23.9314,23.9477,23.8987,23.9314,10500.0
2012-08-13 14:10:00,29.32,29.4,29.32,29.39,20200.0,23.9314,23.9967,23.9314,23.9885,20200.0
2012-08-13 14:15:00,29.38,29.41,29.36,29.4,22400.0,23.9804,24.0048,23.964,23.9967,22400.0
2012-08-13 14:20:00,29.38,29.41,29.38,29.4,14800.0,23.9804,24.0048,23.9804,23.9967,14800.0
2012-08-13 14:25:00,29.4,29.41,29.32,29.32,46300.0,23.9967,24.0048,23.9314,23.9314,46300.0
2012-08-13 14:30:00,29.32,29.36,29.31,29.31,28200.0,23.9314,23.964,23.9232,23.9232,28200.0
2012-08-13 14:35:00,29.3,29.31,29.28,29.31,9400.0,23.9151,23.9232,23.8987,23.9232,9400.0
2012-08-13 14:40:00,29.3,29.31,29.28,29.28,9800.0,23.9151,23.9232,23.8987,23.8987,9800.0
2012-08-13 14:45:00,29.28,29.29,29.24,29.25,36900.0,23.8987,23.9069,23.8661,23.8743,36900.0
2012-08-13 14:50:00,29.25,29.34,29.24,29.33,33500.0,23.8743,23.9477,23.8661,23.9396,33500.0
2012-08-13 14:55:00,29.32,29.36,29.28,29.31,91700.0,23.9314,23.964,23.8987,23.9232,91700.0
2012-08-13 15:00:00,29.31,29.34,29.3,29.31,33400.0,23.9232,23.9477,23.9151,23.9232,33400.0
2012-08-13 15:05:00,29.31,29.34,29.28,29.3,40800.0,23.9232,23.9477,23.8987,23.9151,40800.0
2012-08-13 15:10:00,29.29,29.3,29.28,29.28,9600.0,23.9069,23.9151,23.8987,23.8987,9600.0
2012-08-13 15:15:00,29.27,29.29,29.24,29.27,12600.0,23.8906,23.9069,23.8661,23.8906,12600.0
2012-08-13 15:20:00,29.27,29.31,29.26,29.26,25600.0,23.8906,23.9232,23.8824,23.8824,25600.0
2012-08-13 15:25:00,29.25,29.3,29.24,29.28,38900.0,23.8743,23.9151,23.8661,23.8987,38900.0
2012-08-13 15:30:00,29.28,29.31,29.24,29.28,35100.0,23.8987,23.9232,23.8661,23.8987,35100.0
2012-08-13 15:35:00,29.28,29.37,29.27,29.35,38800.0,23.8987,23.9722,23.8906,23.9559,38800.0
2012-08-13 15:40:00,29.34,29.36,29.32,29.35,30500.0,23.9477,23.964,23.9314,23.9559,30500.0
2012-08-13 15:45:00,29.36,29.36,29.32,29.34,24300.0,23.964,23.964,23.9314,23.9477,24300.0
2012-08-13 15:50:00,29.35,29.38,29.32,29.36,54700.0,23.9559,23.9804,23.9314,23.964,54700.0
2012-08-13 15:55:00,29.36,29.4,29.35,29.4,57900.0,23.964,23.9967,23.9559,23.9967,57900.0
2012-08-14 09:30:00,29.63,29.73,29.58,29.62,56200.0,24.1844,24.266,24.1436,24.1763,56200.0
2012-08-14 09:35:00,29.65,29.65,29.51,29.54,41300.0,24.2007,24.2007,24.0865,24.111,41300.0
2012-08-14 09:40:00,29.53,29.56,29.41,29.5,36000.0,24.1028,24.1273,24.0048,24.0783,36000.0
2012-08-14 09:45:00,29.5,29.65,29.46,29.65,131900.0,24.0783,24.2007,24.0457,24.2007,131900.0
2012-08-14 09:50:00,29.66,29.66,29.46,29.48,156900.0,24.2089,24.2089,24.0457,24.062,156900.0
2012-08-14 09:55:00,29.48,29.57,29.35,29.54,35800.0,24.062,24.1354,23.9559,24.111,35800.0
2012-08-14 10:00:00,29.55,29.6,29.43,29.48,40000.0,24.1191,24.1599,24.0212,24.062,40000.0
2012-08-14 10:05:00,29.47,29.57,29.44,29.45,33300.0,24.0538,24.1354,24.0293,24.0375,33300.0
2012-08-14 10:10:00,29.44,29.5,29.39,29.49,27400.0,24.0293,24.0783,23.9885,24.0701,27400.0
2012-08-14 10:15:00,29.5,29.5,29.35,29.36,40700.0,24.0783,24.0783,23.9559,23.964,40700.0
2012-08-14 10:20:00,29.36,29.39,29.28,29.36,20700.0,23.964,23.9885,23.8987,23.964,20700.0
2012-08-14 10:25:00,29.36,29.4,29.28,29.34,18200.0,23.964,23.9967,23.8987,23.9477,18200.0
2012-08-14 10:30:00,29.35,29.44,29.33,29.38,16100.0,23.9559,24.0293,23.9396,23.9804,16100.0
2012-08-14 10:35:00,29.36,29.45,29.36,29.42,16400.0,23.964,24.0375,23.964,24.013,16400.0
2012-08-14 10:40:00,29.42,29.45,29.39,29.44,20600.0,24.013,24.0375,23.9885,24.0293,20600.0
2012-08-14 10:45:00,29.44,29.49,29.43,29.44,23000.0,24.0293,24.0701,24.0212,24.0293,23000.0
2012-08-14 10:50:00,29.44,29.51,29.42,29.43,38100.0,24.0293,24.0865,24.013,24.0212,38100.0
2012-08-14 10:55:00,29.43,29.48,29.41,29.45,19500.0,24.0212,24.062,24.0048,24.0375,19500.0
2012-08-14 11:00:00,29.48,29.49,29.41,29.47,40600.0,24.062,24.0701,24.0048,24.0538,40600.0
2012-08-14 11:05:00,29.45,29.5,29.44,29.45,37200.0,24.0375,24.0783,24.0293,24.0375,37200.0
2012-08-14 11:10:00,29.45,29.5,29.45,29.48,25800.0,24.0375,24.0783,24.0375,24.062,25800.0
2012-08-14 11:15:00,29.48,29.53,29.44,29.44,17500.0,24.062,24.1028,24.0293,24.0293,17500.0
2012-08-14 11:20:00,29.45,29.49,29.44,29.48,9200.0,24.0375,24.0701,24.0293,24.062,9200.0
2012-08-14 11:25:00,29.48,29.52,29.48,29.48,19600.0,24.062,24.0946,24.062,24.062,19600.0
2012-08-14 11:30:00,29.48,29.52,29.44,29.49,60800.0,24.062,24.0946,24.0293,24.0701,60800.0
2012-08-14 11:35:00,29.48,29.48,29.39,29.42,71800.0,24.062,24.062,23.9885,24.013,71800.0
2012-08-14 11:40:00,29.41,29.44,29.38,29.43,23200.0,24.0048,24.0293,23.9804,24.0212,23200.0
2012-08-14 11:45:00,29.42,29.46,29.41,29.45,8400.0,24.013,24.0457,24.0048,24.0375,8400.0
2012-08-14 11:50:00,29.47,29.48,29.4,29.41,40300.0,24.0538,24.062,23.9967,24.0048,40300.0
2012-08-14 11:55:00,29.42,29.46,29.42,29.45,31000.0,24.013,24.0457,24.013,24.0375,31000.0
2012-08-14 12:00:00,29.45,29.45,29.41,29.43,8400.0,24.0375,24.0375,24.0048,24.0212,8400.0
2012-08-14 12:05:00,29.43,29.48,29.43,29.47,21000.0,24.0212,24.062,24.0212,24.0538,21000.0
2012-08-14 12:10:00,29.47,29.49,29.43,29.45,9300.0,24.0538,24.0701,24.0212,24.0375,9300.0
2012-08-14 12:15:00,29.46,29.48,29.43,29.43,48100.0,24.0457,24.062,24.0212,24.0212,48100.0
2012-08-14 12:20:00,29.42,29.43,29.41,29.41,13800.0,24.013,24.0212,24.0048,24.0048,13800.0
2012-08-14 12:25:00,29.43,29.44,29.41,29.43,10300.0,24.0212,24.0293,24.0048,24.0212,10300.0
2012-08-14 12:30:00,29.42,29.43,29.39,29.39,20800.0,24.013,24.0212,23.9885,23.9885,20800.0
2012-08-14 12:35:00,29.4,29.41,29.31,29.31,29800.0,23.9967,24.0048,23.9232,23.9232,29800.0
2012-08-14 12:40:00,29.32,29.32,29.25,29.27,30800.0,23.9314,23.9314,23.8743,23.8906,30800.0
2012-08-14 12:45:00,29.28,29.31,29.25,29.31,18000.0,23.8987,23.9232,23.8743,23.9232,18000.0
2012-08-14 12:50:00,29.32,29.36,29.32,29.36,21300.0,23.9314,23.964,23.9314,23.964,21300.0
2012-08-14 12:55:00,29.35,29.36,29.33,29.34,8000.0,23.9559,23.964,23.9396,23.9477,8000.0
2012-08-14 13:00:00,29.34,29.41,29.34,29.41,15900.0,23.9477,24.0048,23.9477,24.0048,15900.0
2012-08-14 13:05:00,29.4,29.41,29.33,29.36,7700.0,23.9967,24.0048,23.9396,23.964,7700.0
2012-08-14 13:10:00,29.36,29.36,29.31,29.35,7800.0,23.964,23.964,23.9232,23.9559,7800.0
2012-08-14 13:15:00,29.33,29.35,29.32,29.34,7500.0,23.9396,23.9559,23.9314,23.9477,7500.0
2012-08-14 13:20:00,29.33,29.35,29.29,29.34,5100.0,23.9396,23.9559,23.9069,23.9477,5100.0
2012-08-14 13:25:00,29.36,29.38,29.33,29.36,14300.0,23.964,23.9804,23.9396,23.964,14300.0
2012-08-14 13:30:00,29.37,29.42,29.37,29.37,44300.0,23.9722,24.013,23.9722,23.9722,44300.0
2012-08-14 13:35:00,29.39,29.39,29.35,29.36,7400.0,23.9885,23.9885,23.9559,23.964,7400.0
2012-08-14 13:40:00,29.37,29.37,29.34,29.35,15500.0,23.9722,23.9722,23.9477,23.9559,15500.0
2012-08-14 13:45:00,29.34,29.41,29.33,29.41,83900.0,23.9477,24.0048,23.9396,24.0048,83900.0
2012-08-14 13:50:00,29.41,29.41,29.33,29.33,11500.0,24.0048,24.0048,23.9396,23.9396,11500.0
2012-08-14 13:55:00,29.33,29.35,29.32,29.34,13800.0,23.9396,23.9559,23.9314,23.9477,13800.0
2012-08-14 14:00:00,29.35,29.4,29.34,29.34,24600.0,23.9559,23.9967,23.9477,23.9477,24600.0
2012-08-14 14:05:00,29.34,29.37,29.34,29.35,9800.0,23.9477,23.9722,23.9477,23.9559,9800.0
2012-08-14 14:10:00,29.36,29.39,29.35,29.35,10800.0,23.964,23.9885,23.9559,23.9559,10800.0
2012-08-14 14:15:00,29.34,29.36,29.33,29.33,10000.0,23.9477,23.964,23.9396,23.9396,10000.0
2012-08-14 14:20:00,29.32,29.37,29.3,29.35,14600.0,23.9314,23.9722,23.9151,23.9559,14600.0
2012-08-14 14:25:00,29.35,29.35,29.29,29.31,14800.0,23.9559,23.9559,23.9069,23.9232,14800.0
2012-08-14 14:30:00,29.31,29.35,29.3,29.34,7800.0,23.9232,23.9559,23.9151,23.9477,7800.0
2012-08-14 14:35:00,29.33,29.35,29.31,29.31,16500.0,23.9396,23.9559,23.9232,23.9232,16500.0
2012-08-14 14:40:00,29.31,29.32,29.29,29.31,9700.0,23.9232,23.9314,23.9069,23.9232,9700.0
2012-08-14 14:45:00,29.3,29.37,29.3,29.34,13100.0,23.9151,23.9722,23.9151,23.9477,13100.0
2012-08-14 14:50:00,29.35,29.38,29.32,29.37,11800.0,23.9559,23.9804,23.9314,23.9722,11800.0
2012-08-14 14:55:00,29.37,29.4,29.36,29.4,16400.0,23.9722,23.9967,23.964,23.9967,16400.0
2012-08-14 15:00:00,29.4,29.4,29.38,29.39,23500.0,23.9967,23.9967,23.9804,23.9885,23500.0
2012-08-14 15:05:00,29.39,29.4,29.32,29.33,15700.0,23.9885,23.9967,23.9314,23.9396,15700.0
2012-08-14 15:10:00,29.32,29.34,29.25,29.27,34600.0,23.9314,23.9477,23.8743,23.8906,34600.0
2012-08-14 15:15:00,29.28,29.29,29.26,29.29,23500.0,23.8987,23.9069,23.8824,23.9069,23500.0
2012-08-14 15:20:00,29.29,29.34,29.28,29.32,48400.0,23.9069,23.9477,23.8987,23.9314,48400.0
2012-08-14 15:25:00,29.33,29.33,29.29,29.29,16800.0,23.9396,23.9396,23.9069,23.9069,16800.0
2012-08-14 15:30:00,29.27,29.29,29.22,29.25,42800.0,23.8906,23.9069,23.8498,23.8743,42800.0
2012-08-14 15:35:00,29.24,29.24,29.17,29.21,46800.0,23.8661,23.8661,23.809,23.8416,46800.0
2012-08-14 15:40:00,29.21,29.25,29.19,29.22,65100.0,23.8416,23.8743,23.8253,23.8498,65100.0
2012-08-14 15:45:00,29.22,29.24,29.19,29.21,66300.0,23.8498,23.8661,23.8253,23.8416,66300.0
2012-08-14 15:50:00,29.21,29.21,29.13,29.14,148200.0,23.8416,23.8416,23.7763,23.7845,148200.0
2012-08-14 15:55:00,29.15,29.25,29.14,29.25,194900.0,23.7926,23.8743,23.7845,23.8743,194900.0
2012-08-15 09:30:00,29.17,29.37,29.07,29.26,30800.0,23.809,23.9722,23.7273,23.8824,30800.0
2012-08-15 09:35:00,29.29,29.33,29.2,29.21,35000.0,23.9069,23.9396,23.8334,23.8416,35000.0
2012-08-15 09:40:00,29.22,29.23,28.93,28.94,28200.0,23.8498,23.8579,23.6131,23.6212,28200.0
2012-08-15 09:45:00,28.95,29.15,28.95,29.15,32600.0,23.6294,23.7926,23.6294,23.7926,32600.0
2012-08-15 09:50:00,29.15,29.2,29.12,29.15,23900.0,23.7926,23.8334,23.7681,23.7926,23900.0
2012-08-15 09:55:00,29.14,29.17,29.11,29.14,18400.0,23.7845,23.809,23.76,23.7845,18400.0
2012-08-15 10:00:00,29.15,29.2,29.14,29.17,47100.0,23.7926,23.8334,23.7845,23.809,47100.0
2012-08-15 10:05:00,29.17,29.19,28.99,28.99,30300.0,23.809,23.8253,23.662,23.662,30300.0
2012-08-15 10:10:00,28.99,29.06,28.93,28.96,32900.0,23.662,23.7192,23.6131,23.6376,32900.0
2012-08-15 10:15:00,28.97,28.97,28.87,28.87,25500.0,23.6457,23.6457,23.5641,23.5641,25500.0
2012-08-15 10:20:00,28.87,28.89,28.79,28.83,30600.0,23.5641,23.5804,23.4988,23.5314,30600.0
2012-08-15 10:25:00,28.83,28.96,28.83,28.9,15600.0,23.5314,23.6376,23.5314,23.5886,15600.0
2012-08-15 10:30:00,28.89,28.99,28.89,28.97,18900.0,23.5804,23.662,23.5804,23.6457,18900.0
2012-08-15 10:35:00,28.96,28.96,28.89,28.9,19500.0,23.6376,23.6376,23.5804,23.5886,19500.0
2012-08-15 10:40:00,28.89,28.89,28.8,28.85,21300.0,23.5804,23.5804,23.507,23.5478,21300.0
2012-08-15 10:45:00,28.86,28.94,28.85,28.94,85600.0,23.5559,23.6212,23.5478,23.6212,85600.0
2012-08-15 10:50:00,28.93,28.99,28.93,28.96,22600.0,23.6131,23.662,23.6131,23.6376,22600.0
2012-08-15 10:55:00,28.95,29.06,28.95,29.03,28700.0,23.6294,23.7192,23.6294,23.6947,28700.0
2012-08-15 11:00:00,29.04,29.08,29.01,29.08,13000.0,23.7028,23.7355,23.6784,23.7355,13000.0
2012-08-15 11:05:00,29.08,29.16,29.06,29.16,18500.0,23.7355,23.8008,23.7192,23.8008,18500.0
2012-08-15 11:10:00,29.15,29.18,29.13,29.18,22700.0,23.7926,23.8171,23.7763,23.8171,22700.0
2012-08-15 11:15:00,29.18,29.2,29.13,29.13,13000.0,23.8171,23.8334,23.7763,23.7763,13000.0
2012-08-15 11:20:00,29.14,29.22,29.11,29.22,47600.0,23.7845,23.8498,23.76,23.8498,47600.0
2012-08-15 11:25:00,29.22,29.22,29.14,29.14,11800.0,23.8498,23.8498,23.7845,23.7845,11800.0
2012-08-15 11:30:00,29.14,29.24,29.14,29.21,13400.0,23.7845,23.8661,23.7845,23.8416,13400.0
2012-08-15 11:35:00,29.2,29.28,29.18,29.25,47400.0,23.8334,23.8987,23.8171,23.8743,47400.0
2012-08-15 11:40:00,29.25,29.25,29.18,29.18,29900.0,23.8743,23.8743,23.8171,23.8171,29900.0
2012-08-15 11:45:00,29.2,29.22,29.16,29.21,17200.0,23.8334,23.8498,23.8008,23.8416,17200.0
2012-08-15 11:50:00,29.2,29.21,29.18,29.19,18600.0,23.8334,23.8416,23.8171,23.8253,18600.0
2012-08-15 11:55:00,29.19,29.24,29.18,29.21,13800.0,23.8253,23.8661,23.8171,23.8416,13800.0
2012-08-15 12:00:00,29.21,29.24,29.21,29.24,23900.0,23.8416,23.8661,23.8416,23.8661,23900.0
2012-08-15 12:05:00,29.23,29.23,29.19,29.2,3800.0,23.8579,23.8579,23.8253,23.8334,3800.0
2012-08-15 12:10:00,29.2,29.2,29.15,29.17,35900.0,23.8334,23.8334,23.7926,23.809,35900.0
2012-08-15 12:15:00,29.18,29.2,29.13,29.14,19100.0,23.8171,23.8334,23.7763,23.7845,19100.0
2012-08-15 12:20:00,29.15,29.16,29.1,29.11,40500.0,23.7926,23.8008,23.7518,23.76,40500.0
2012-08-15 12:25:00,29.1,29.11,29.03,29.03,36700.0,23.7518,23.76,23.6947,23.6947,36700.0
2012-08-15 12:30:00,29.03,29.07,29.01,29.07,32400.0,23.6947,23.7273,23.6784,23.7273,32400.0
2012-08-15 12:35:00,29.07,29.08,29.01,29.02,28700.0,23.7273,23.7355,23.6784,23.6865,28700.0
2012-08-15 12:40:00,29.02,29.02,28.95,29.0,31600.0,23.6865,23.6865,23.6294,23.6702,31600.0
2012-08-15 12:45:00,29.0,29.0,28.95,28.96,32300.0,23.6702,23.6702,23.6294,23.6376,32300.0
2012-08-15 12:50:00,28.96,29.0,28.96,29.0,10300.0,23.6376,23.6702,23.6376,23.6702,10300.0
2012-08-15 12:55:00,29.0,29.0,28.98,29.0,27400.0,23.6702,23.6702,23.6539,23.6702,27400.0
2012-08-15 13:00:00,28.99,29.0,28.98,28.98,7400.0,23.662,23.6702,23.6539,23.6539,7400.0
2012-08-15 13:05:00,28.97,28.97,28.94,28.96,12100.0,23.6457,23.6457,23.6212,23.6376,12100.0
2012-08-15 13:10:00,28.97,28.97,28.91,28.92,19700.0,23.6457,23.6457,23.5967,23.6049,19700.0
2012-08-15 13:15:00,28.92,28.92,28.89,28.9,16100.0,23.6049,23.6049,23.5804,23.5886,16100.0
2012-08-15 13:20:00,28.9,28.91,28.89,28.91,16300.0,23.5886,23.5967,23.5804,23.5967,16300.0
2012-08-15 13:25:00,28.9,28.91,28.86,28.88,19500.0,23.5886,23.5967,23.5559,23.5723,19500.0
2012-08-15 13:30:00,28.89,28.9,28.79,28.8,125300.0,23.5804,23.5886,23.4988,23.507,125300.0
2012-08-15 13:35:00,28.8,28.85,28.79,28.85,60700.0,23.507,23.5478,23.4988,23.5478,60700.0
2012-08-15 13:40:00,28.85,28.85,28.79,28.8,21500.0,23.5478,23.5478,23.4988,23.507,21500.0
2012-08-15 13:45:00,28.79,28.8,28.78,28.79,21800.0,23.4988,23.507,23.4906,23.4988,21800.0
2012-08-15 13:50:00,28.8,28.82,28.78,28.82,70100.0,23.507,23.5233,23.4906,23.5233,70100.0
2012-08-15 13:55:00,28.82,28.82,28.76,28.77,53700.0,23.5233,23.5233,23.4743,23.4825,53700.0
2012-08-15 14:00:00,28.77,28.79,28.77,28.77,19200.0,23.4825,23.4988,23.4825,23.4825,19200.0
2012-08-15 14:05:00,28.78,28.8,28.77,28.79,17000.0,23.4906,23.507,23.4825,23.4988,17000.0
2012-08-15 14:10:00,28.77,28.79,28.71,28.72,66100.0,23.4825,23.4988,23.4335,23.4417,66100.0
2012-08-15 14:15:00,28.71,28.73,28.67,28.69,39900.0,23.4335,23.4498,23.4008,23.4172,39900.0
2012-08-15 14:20:00,28.69,28.7,28.62,28.67,72200.0,23.4172,23.4253,23.36,23.4008,72200.0
2012-08-15 14:25:00,28.68,28.73,28.68,28.71,28900.0,23.409,23.4498,23.409,23.4335,28900.0
2012-08-15 14:30:00,28.72,28.74,28.65,28.67,55300.0,23.4417,23.458,23.3845,23.4008,55300.0
2012-08-15 14:35:00,28.66,28.72,28.65,28.69,53700.0,23.3927,23.4417,23.3845,23.4172,53700.0
2012-08-15 14:40:00,28.69,28.7,28.65,28.66,77200.0,23.4172,23.4253,23.3845,23.3927,77200.0
2012-08-15 14:45:00,28.65,28.66,28.62,28.64,63200.0,23.3845,23.3927,23.36,23.3764,63200.0
2012-08-15 14:50:00,28.64,28.69,28.62,28.64,76900.0,23.3764,23.4172,23.36,23.3764,76900.0
2012-08-15 14:55:00,28.63,28.68,28.63,28.68,29900.0,23.3682,23.409,23.3682,23.409,29900.0
2012-08-15 15:00:00,28.69,28.69,28.63,28.64,40200.0,23.4172,23.4172,23.3682,23.3764,40200.0
2012-08-15 15:05:00,28.64,28.68,28.64,28.67,19600.0,23.3764,23.409,23.3764,23.4008,19600.0
2012-08-15 15:10:00,28.67,28.67,28.63,28.64,15000.0,23.4008,23.4008,23.3682,23.3764,15000.0
2012-08-15 15:15:00,28.63,28.64,28.6,28.62,58400.0,23.3682,23.3764,23.3437,23.36,58400.0
2012-08-15 15:20:00,28.62,28.65,28.6,28.63,27800.0,23.36,23.3845,23.3437,23.3682,27800.0
2012-08-15 15:25:00,28.64,28.65,28.48,28.5,169300.0,23.3764,23.3845,23.2458,23.2621,169300.0
2012-08-15 15:30:00,28.5,28.6,28.5,28.57,104400.0,23.2621,23.3437,23.2621,23.3192,104400.0
2012-08-15 15:35:00,28.58,28.6,28.57,28.57,53700.0,23.3274,23.3437,23.3192,23.3192,53700.0
2012-08-15 15:40:00,28.56,28.61,28.55,28.58,78200.0,23.3111,23.3519,23.3029,23.3274,78200.0
2012-08-15 15:45:00,28.58,28.58,28.52,28.52,78700.0,23.3274,23.3274,23.2784,23.2784,78700.0
2012-08-15 15:50:00,28.53,28.62,28.51,28.62,198700.0,23.2866,23.36,23.2703,23.36,198700.0
2012-08-15 15:55:00,28.61,28.63,28.55,28.58,249400.0,23.3519,23.3682,23.3029,23.3274,249400.0
2012-08-16 09:30:00,28.67,28.85,28.63,28.64,57700.0,23.4008,23.5478,23.3682,23.3764,57700.0
2012-08-16 09:35:00,28.61,28.72,28.6,28.66,37000.0,23.3519,23.4417,23.3437,23.3927,37000.0
2012-08-16 09:40:00,28.65,28.71,28.59,28.6,50600.0,23.3845,23.4335,23.3356,23.3437,50600.0
2012-08-16 09:45:00,28.61,28.62,28.52,28.56,38900.0,23.3519,23.36,23.2784,23.3111,38900.0
2012-08-16 09:50:00,28.55,28.61,28.53,28.58,21500.0,23.3029,23.3519,23.2866,23.3274,21500.0
2012-08-16 09:55:00,28.59,28.66,28.59,28.63,27200.0,23.3356,23.3927,23.3356,23.3682,27200.0
2012-08-16 10:00:00,28.63,28.68,28.59,28.66,81800.0,23.3682,23.409,23.3356,23.3927,81800.0
2012-08-16 10:05:00,28.66,28.79,28.65,28.77,81700.0,23.3927,23.4988,23.3845,23.4825,81700.0
2012-08-16 10:10:00,28.77,28.79,28.68,28.72,70100.0,23.4825,23.4988,23.409,23.4417,70100.0
2012-08-16 10:15:00,28.74,28.75,28.7,28.73,71300.0,23.458,23.4661,23.4253,23.4498,71300.0
2012-08-16 10:20:00,28.73,28.78,28.71,28.76,108800.0,23.4498,23.4906,23.4335,23.4743,108800.0
2012-08-16 10:25:00,28.76,28.79,28.73,28.74,27500.0,23.4743,23.4988,23.4498,23.458,27500.0
2012-08-16 10:30:00,28.74,28.85,28.74,28.83,59800.0,23.458,23.5478,23.458,23.5314,59800.0
2012-08-16 10:35:00,28.85,28.91,28.79,28.91,60100.0,23.5478,23.5967,23.4988,23.5967,60100.0
2012-08-16 10:40:00,28.91,28.94,28.89,28.94,22000.0,23.5967,23.6212,23.5804,23.6212,22000.0
2012-08-16 10:45:00,28.95,29.01,28.94,29.0,62600.0,23.6294,23.6784,23.6212,23.6702,62600.0
2012-08-16 10:50:00,29.01,29.01,28.97,28.97,18800.0,23.6784,23.6784,23.6457,23.6457,18800.0
2012-08-16 10:55:00,28.98,28.99,28.91,28.93,50700.0,23.6539,23.662,23.5967,23.6131,50700.0
2012-08-16 11:00:00,28.92,28.95,28.9,28.92,92400.0,23.6049,23.6294,23.5886,23.6049,92400.0
2012-08-16 11:05:00,28.92,28.99,28.91,28.95,19300.0,23.6049,23.662,23.5967,23.6294,19300.0
2012-08-16 11:10:00,28.94,28.98,28.94,28.98,30900.0,23.6212,23.6539,23.6212,23.6539,30900.0
2012-08-16 11:15:00,28.99,29.04,28.98,29.03,32200.0,23.662,23.7028,23.6539,23.6947,32200.0
2012-08-16 11:20:00,29.04,29.08,29.03,29.08,30700.0,23.7028,23.7355,23.6947,23.7355,30700.0
2012-08-16 11:25:00,29.08,29.08,29.06,29.08,22200.0,23.7355,23.7355,23.7192,23.7355,22200.0
2012-08-16 11:30:00,29.08,29.12,29.07,29.12,16700.0,23.7355,23.7681,23.7273,23.7681,16700.0
2012-08-16 11:35:00,29.12,29.16,29.12,29.16,28300.0,23.7681,23.8008,23.7681,23.8008,28300.0
2012-08-16 11:40:00,29.17,29.23,29.16,29.22,140800.0,23.809,23.8579,23.8008,23.8498,140800.0
2012-08-16 11:45:00,29.23,29.28,29.21,29.22,60800.0,23.8579,23.8987,23.8416,23.8498,60800.0
2012-08-16 11:50:00,29.23,29.26,29.2,29.25,25100.0,23.8579,23.8824,23.8334,23.8743,25100.0
2012-08-16 11:55:00,29.25,29.26,29.21,29.24,26500.0,23.8743,23.8824,23.8416,23.8661,26500.0
2012-08-16 12:00:00,29.24,29.25,29.19,29.24,25700.0,23.8661,23.8743,23.8253,23.8661,25700.0
2012-08-16 12:05:00,29.24,29.32,29.24,29.3,30100.0,23.8661,23.9314,23.8661,23.9151,30100.0
2012-08-16 12:10:00,29.31,29.32,29.27,29.3,16000.0,23.9232,23.9314,23.8906,23.9151,16000.0
2012-08-16 12:15:00,29.29,29.35,29.28,29.35,31000.0,23.9069,23.9559,23.8987,23.9559,31000.0
2012-08-16 12:20:00,29.35,29.35,29.33,29.35,12000.0,23.9559,23.9559,23.9396,23.9559,12000.0
2012-08-16 12:25:00,29.35,29.35,29.3,29.31,21000.0,23.9559,23.9559,23.9151,23.9232,21000.0
2012-08-16 12:30:00,29.31,29.34,29.28,29.33,19700.0,23.9232,23.9477,23.8987,23.9396,19700.0
2012-08-16 12:35:00,29.32,29.33,29.29,29.3,18900.0,23.9314,23.9396,23.9069,23.9151,18900.0
2012-08-16 12:40:00,29.3,29.35,29.29,29.34,24300.0,23.9151,23.9559,23.9069,23.9477,24300.0
2012-08-16 12:45:00,29.32,29.36,29.32,29.35,29100.0,23.9314,23.964,23.9314,23.9559,29100.0
2012-08-16 12:50:00,29.34,29.35,29.3,29.35,27400.0,23.9477,23.9559,23.9151,23.9559,27400.0
2012-08-16 12:55:00,29.35,29.41,29.35,29.4,35500.0,23.9559,24.0048,23.9559,23.9967,35500.0
2012-08-16 13:00:00,29.4,29.42,29.4,29.4,17600.0,23.9967,24.013,23.9967,23.9967,17600.0
2012-08-16 13:05:00,29.4,29.42,29.4,29.42,12700.0,23.9967,24.013,23.9967,24.013,12700.0
2012-08-16 13:10:00,29.42,29.42,29.4,29.41,16100.0,24.013,24.013,23.9967,24.0048,16100.0
2012-08-16 13:15:00,29.4,29.43,29.4,29.43,13100.0,23.9967,24.0212,23.9967,24.0212,13100.0
2012-08-16 13:20:00,29.43,29.45,29.41,29.44,15100.0,24.0212,24.0375,24.0048,24.0293,15100.0
2012-08-16 13:25:00,29.44,29.46,29.42,29.42,24500.0,24.0293,24.0457,24.013,24.013,24500.0
2012-08-16 13:30:00,29.42,29.45,29.39,29.43,21000.0,24.013,24.0375,23.9885,24.0212,21000.0
2012-08-16 13:35:00,29.43,29.44,29.38,29.41,34000.0,24.0212,24.0293,23.9804,24.0048,34000.0
2012-08-16 13:40:00,29.41,29.42,29.39,29.4,39200.0,24.0048,24.013,23.9885,23.9967,39200.0
2012-08-16 13:45:00,29.4,29.44,29.4,29.44,10400.0,23.9967,24.0293,23.9967,24.0293,10400.0
2012-08-16 13:50:00,29.44,29.45,29.43,29.43,8600.0,24.0293,24.0375,24.0212,24.0212,8600.0
2012-08-16 13:55:00,29.43,29.46,29.43,29.45,20000.0,24.0212,24.0457,24.0212,24.0375,20000.0
2012-08-16 14:00:00,29.44,29.47,29.43,29.45,24700.0,24.0293,24.0538,24.0212,24.0375,24700.0
2012-08-16 14:05:00,29.46,29.5,29.45,29.5,26600.0,24.0457,24.0783,24.0375,24.0783,26600.0
2012-08-16 14:10:00,29.5,29.5,29.47,29.48,11000.0,24.0783,24.0783,24.0538,24.062,11000.0
2012-08-16 14:15:00,29.48,29.5,29.47,29.49,38000.0,24.062,24.0783,24.0538,24.0701,38000.0
2012-08-16 14:20:00,29.49,29.51,29.48,29.49,39600.0,24.0701,24.0865,24.062,24.0701,39600.0
2012-08-16 14:25:00,29.48,29.5,29.47,29.48,13800.0,24.062,24.0783,24.0538,24.062,13800.0
2012-08-16 14:30:00,29.49,29.51,29.47,29.47,56800.0,24.0701,24.0865,24.0538,24.0538,56800.0
2012-08-16 14:35:00,29.48,29.53,29.47,29.53,59500.0,24.062,24.1028,24.0538,24.1028,59500.0
2012-08-16 14:40:00,29.53,29.55,29.51,29.55,43700.0,24.1028,24.1191,24.0865,24.1191,43700.0
2012-08-16 14:45:00,29.54,29.59,29.54,29.58,38800.0,24.111,24.1518,24.111,24.1436,38800.0
2012-08-16 14:50:00,29.59,29.6,29.54,29.54,80700.0,24.1518,24.1599,24.111,24.111,80700.0
2012-08-16 14:55:00,29.53,29.55,29.48,29.55,97900.0,24.1028,24.1191,24.062,24.1191,97900.0
2012-08-16 15:00:00,29.55,29.57,29.53,29.54,62500.0,24.1191,24.1354,24.1028,24.111,62500.0
2012-08-16 15:05:00,29.55,29.57,29.51,29.54,104200.0,24.1191,24.1354,24.0865,24.111,104200.0
2012-08-16 15:10:00,29.54,29.6,29.53,29.59,48100.0,24.111,24.1599,24.1028,24.1518,48100.0
2012-08-16 15:15:00,29.58,29.65,29.58,29.65,65400.0,24.1436,24.2007,24.1436,24.2007,65400.0
2012-08-16 15:20:00,29.65,29.71,29.64,29.71,76300.0,24.2007,24.2497,24.1926,24.2497,76300.0
2012-08-16 15:25:00,29.7,29.76,29.7,29.75,94100.0,24.2416,24.2905,24.2416,24.2824,94100.0
2012-08-16 15:30:00,29.76,29.76,29.67,29.7,96600.0,24.2905,24.2905,24.2171,24.2416,96600.0
2012-08-16 15:35:00,29.7,29.71,29.69,29.71,67400.0,24.2416,24.2497,24.2334,24.2497,67400.0
2012-08-16 15:40:00,29.71,29.73,29.67,29.69,148300.0,24.2497,24.266,24.2171,24.2334,148300.0
2012-08-16 15:45:00,29.68,29.69,29.58,29.63,214600.0,24.2252,24.2334,24.1436,24.1844,214600.0
2012-08-16 15:50:00,29.63,29.67,29.61,29.65,120500.0,24.1844,24.2171,24.1681,24.2007,120500.0
2012-08-16 15:55:00,29.65,29.65,29.58,29.62,152400.0,24.2007,24.2007,24.1436,24.1763,152400.0
2012-08-17 09:30:00,29.71,29.71,29.52,29.57,110800.0,24.2497,24.2497,24.0946,24.1354,110800.0
2012-08-17 09:35:00,29.57,29.58,29.47,29.51,16900.0,24.1354,24.1436,24.0538,24.0865,16900.0
2012-08-17 09:40:00,29.51,29.65,29.5,29.62,99700.0,24.0865,24.2007,24.0783,24.1763,99700.0
2012-08-17 09:45:00,29.61,29.61,29.51,29.51,84300.0,24.1681,24.1681,24.0865,24.0865,84300.0
2012-08-17 09:50:00,29.5,29.58,29.49,29.51,82100.0,24.0783,24.1436,24.0701,24.0865,82100.0
2012-08-17 09:55:00,29.52,29.57,29.49,29.54,108100.0,24.0946,24.1354,24.0701,24.111,108100.0
2012-08-17 10:00:00,29.55,29.6,29.46,29.49,24900.0,24.1191,24.1599,24.0457,24.0701,24900.0
2012-08-17 10:05:00,29.48,29.5,29.46,29.49,18700.0,24.062,24.0783,24.0457,24.0701,18700.0
2012-08-17 10:10:00,29.49,29.52,29.42,29.42,24600.0,24.0701,24.0946,24.013,24.013,24600.0
2012-08-17 10:15:00,29.43,29.51,29.42,29.49,72500.0,24.0212,24.0865,24.013,24.0701,72500.0
2012-08-17 10:20:00,29.49,29.49,29.43,29.46,22200.0,24.0701,24.0701,24.0212,24.0457,22200.0
2012-08-17 10:25:00,29.47,29.49,29.42,29.45,25400.0,24.0538,24.0701,24.013,24.0375,25400.0
2012-08-17 10:30:00,29.44,29.48,29.4,29.48,43300.0,24.0293,24.062,23.9967,24.062,43300.0
2012-08-17 10:35:00,29.49,29.5,29.44,29.48,67600.0,24.0701,24.0783,24.0293,24.062,67600.0
2012-08-17 10:40:00,29.49,29.55,29.47,29.49,22700.0,24.0701,24.1191,24.0538,24.0701,22700.0
2012-08-17 10:45:00,29.46,29.49,29.4,29.49,61600.0,24.0457,24.0701,23.9967,24.0701,61600.0
2012-08-17 10:50:00,29.49,29.52,29.47,29.51,50100.0,24.0701,24.0946,24.0538,24.0865,50100.0
2012-08-17 10:55:00,29.51,29.6,29.51,29.6,45200.0,24.0865,24.1599,24.0865,24.1599,45200.0
2012-08-17 11:00:00,29.59,29.66,29.59,29.64,47800.0,24.1518,24.2089,24.1518,24.1926,47800.0
2012-08-17 11:05:00,29.63,29.63,29.55,29.6,55800.0,24.1844,24.1844,24.1191,24.1599,55800.0
2012-08-17 11:10:00,29.6,29.63,29.59,29.6,29300.0,24.1599,24.1844,24.1518,24.1599,29300.0
2012-08-17 11:15:00,29.6,29.61,29.51,29.56,40200.0,24.1599,24.1681,24.0865,24.1273,40200.0
2012-08-17 11:20:00,29.56,29.67,29.55,29.66,37300.0,24.1273,24.2171,24.1191,24.2089,37300.0
2012-08-17 11:25:00,29.66,29.71,29.66,29.7,42500.0,24.2089,24.2497,24.2089,24.2416,42500.0
2012-08-17 11:30:00,29.68,29.77,29.68,29.77,55400.0,24.2252,24.2987,24.2252,24.2987,55400.0
2012-08-17 11:35:00,29.77,29.87,29.77,29.83,73900.0,24.2987,24.3803,24.2987,24.3477,73900.0
2012-08-17 11:40:00,29.83,29.83,29.73,29.74,26100.0,24.3477,24.3477,24.266,24.2742,26100.0
2012-08-17 11:45:00,29.73,29.78,29.7,29.78,25600.0,24.266,24.3068,24.2416,24.3068,25600.0
2012-08-17 11:50:00,29.78,29.78,29.75,29.75,12800.0,24.3068,24.3068,24.2824,24.2824,12800.0
2012-08-17 11:55:00,29.74,29.74,29.7,29.71,20900.0,24.2742,24.2742,24.2416,24.2497,20900.0
2012-08-17 12:00:00,29.71,29.73,29.66,29.69,29100.0,24.2497,24.266,24.2089,24.2334,29100.0
2012-08-17 12:05:00,29.69,29.71,29.65,29.65,28100.0,24.2334,24.2497,24.2007,24.2007,28100.0
2012-08-17 12:10:00,29.65,29.65,29.6,29.62,14400.0,24.2007,24.2007,24.1599,24.1763,14400.0
2012-08-17 12:15:00,29.62,29.66,29.62,29.65,8100.0,24.1763,24.2089,24.1763,24.2007,8100.0
2012-08-17 12:20:00,29.66,29.68,29.62,29.63,12200.0,24.2089,24.2252,24.1763,24.1844,12200.0
2012-08-17 12:25:00,29.63,29.63,29.6,29.6,6300.0,24.1844,24.1844,24.1599,24.1599,6300.0
2012-08-17 12:30:00,29.6,29.6,29.57,29.57,14800.0,24.1599,24.1599,24.1354,24.1354,14800.0
2012-08-17 12:35:00,29.57,29.57,29.53,29.55,12000.0,24.1354,24.1354,24.1028,24.1191,12000.0
2012-08-17 12:40:00,29.56,29.56,29.5,29.54,16300.0,24.1273,24.1273,24.0783,24.111,16300.0
2012-08-17 12:45:00,29.54,29.55,29.54,29.54,7900.0,24.111,24.1191,24.111,24.111,7900.0
2012-08-17 12:50:00,29.53,29.54,29.49,29.49,6300.0,24.1028,24.111,24.0701,24.0701,6300.0
2012-08-17 12:55:00,29.49,29.56,29.48,29.55,37000.0,24.0701,24.1273,24.062,24.1191,37000.0
2012-08-17 13:00:00,29.55,29.59,29.55,29.56,13200.0,24.1191,24.1518,24.1191,24.1273,13200.0
2012-08-17 13:05:00,29.57,29.67,29.56,29.66,58300.0,24.1354,24.2171,24.1273,24.2089,58300.0
2012-08-17 13:10:00,29.67,29.68,29.62,29.65,60200.0,24.2171,24.2252,24.1763,24.2007,60200.0
2012-08-17 13:15:00,29.65,29.65,29.63,29.63,16400.0,24.2007,24.2007,24.1844,24.1844,16400.0
2012-08-17 13:20:00,29.63,29.63,29.57,29.57,8700.0,24.1844,24.1844,24.1354,24.1354,8700.0
2012-08-17 13:25:00,29.56,29.6,29.56,29.59,9300.0,24.1273,24.1599,24.1273,24.1518,9300.0
2012-08-17 13:30:00,29.6,29.63,29.6,29.61,6600.0,24.1599,24.1844,24.1599,24.1681,6600.0
2012-08-17 13:35:00,29.6,29.6,29.57,29.6,11600.0,24.1599,24.1599,24.1354,24.1599,11600.0
2012-08-17 13:40:00,29.59,29.62,29.59,29.61,8200.0,24.1518,24.1763,24.1518,24.1681,8200.0
2012-08-17 13:45:00,29.62,29.62,29.58,29.61,35600.0,24.1763,24.1763,24.1436,24.1681,35600.0
2012-08-17 13:50:00,29.63,29.67,29.62,29.66,6300.0,24.1844,24.2171,24.1763,24.2089,6300.0
2012-08-17 13:55:00,29.66,29.66,29.62,29.63,8700.0,24.2089,24.2089,24.1763,24.1844,8700.0
2012-08-17 14:00:00,29.63,29.64,29.6,29.61,17300.0,24.1844,24.1926,24.1599,24.1681,17300.0
2012-08-17 14:05:00,29.61,29.65,29.61,29.65,10700.0,24.1681,24.2007,24.1681,24.2007,10700.0
2012-08-17 14:10:00,29.64,29.64,29.62,29.62,4400.0,24.1926,24.1926,24.1763,24.1763,4400.0
2012-08-17 14:15:00,29.63,29.66,29.61,29.66,13600.0,24.1844,24.2089,24.1681,24.2089,13600.0
2012-08-17 14:20:00,29.65,29.66,29.64,29.65,7800.0,24.2007,24.2089,24.1926,24.2007,7800.0
2012-08-17 14:25:00,29.67,29.7,29.66,29.69,24100.0,24.2171,24.2416,24.2089,24.2334,24100.0
2012-08-17 14:30:00,29.68,29.72,29.67,29.7,49800.0,24.2252,24.2579,24.2171,24.2416,49800.0
2012-08-17 14:35:00,29.7,29.77,29.7,29.77,38000.0,24.2416,24.2987,24.2416,24.2987,38000.0
2012-08-17 14:40:00,29.76,29.81,29.76,29.8,49500.0,24.2905,24.3313,24.2905,24.3232,49500.0
2012-08-17 14:45:00,29.8,29.83,29.79,29.83,18700.0,24.3232,24.3477,24.315,24.3477,18700.0
2012-08-17 14:50:00,29.83,29.84,29.8,29.8,39300.0,24.3477,24.3558,24.3232,24.3232,39300.0
2012-08-17 14:55:00,29.81,29.81,29.76,29.77,29900.0,24.3313,24.3313,24.2905,24.2987,29900.0
2012-08-17 15:00:00,29.78,29.82,29.77,29.81,22700.0,24.3068,24.3395,24.2987,24.3313,22700.0
2012-08-17 15:05:00,29.81,29.82,29.79,29.8,14200.0,24.3313,24.3395,24.315,24.3232,14200.0
2012-08-17 15:10:00,29.8,29.81,29.78,29.78,20000.0,24.3232,24.3313,24.3068,24.3068,20000.0
2012-08-17 15:15:00,29.78,29.81,29.77,29.8,42100.0,24.3068,24.3313,24.2987,24.3232,42100.0
2012-08-17 15:20:00,29.8,29.81,29.76,29.78,58000.0,24.3232,24.3313,24.2905,24.3068,58000.0
2012-08-17 15:25:00,29.78,29.78,29.77,29.78,10900.0,24.3068,24.3068,24.2987,24.3068,10900.0
2012-08-17 15:30:00,29.78,29.78,29.75,29.76,35500.0,24.3068,24.3068,24.2824,24.2905,35500.0
2012-08-17 15:35:00,29.76,29.8,29.76,29.76,48000.0,24.2905,24.3232,24.2905,24.2905,48000.0
2012-08-17 15:40:00,29.76,29.8,29.75,29.8,41900.0,24.2905,24.3232,24.2824,24.3232,41900.0
2012-08-17 15:45:00,29.8,29.81,29.78,29.8,87900.0,24.3232,24.3313,24.3068,24.3232,87900.0
2012-08-17 15:50:00,29.8,29.81,29.76,29.79,51100.0,24.3232,24.3313,24.2905,24.315,51100.0
2012-08-17 15:55:00,29.79,29.82,29.77,29.8,113200.0,24.315,24.3395,24.2987,24.3232,113200.0
2012-08-20 09:30:00,29.8,29.8,29.51,29.52,60900.0,24.3232,24.3232,24.0865,24.0946,60900.0
2012-08-20 09:35:00,29.53,29.62,29.36,29.4,56200.0,24.1028,24.1763,23.964,23.9967,56200.0
2012-08-20 09:40:00,29.39,29.56,29.3,29.53,52600.0,23.9885,24.1273,23.9151,24.1028,52600.0
2012-08-20 09:45:00,29.52,29.61,29.47,29.48,59600.0,24.0946,24.1681,24.0538,24.062,59600.0
2012-08-20 09:50:00,29.47,29.54,29.45,29.52,41100.0,24.0538,24.111,24.0375,24.0946,41100.0
2012-08-20 09:55:00,29.47,29.47,29.31,29.34,26600.0,24.0538,24.0538,23.9232,23.9477,26600.0
2012-08-20 10:00:00,29.33,29.4,29.31,29.4,50900.0,23.9396,23.9967,23.9232,23.9967,50900.0
2012-08-20 10:05:00,29.4,29.4,29.23,29.37,36100.0,23.9967,23.9967,23.8579,23.9722,36100.0
2012-08-20 10:10:00,29.37,29.37,29.23,29.26,197600.0,23.9722,23.9722,23.8579,23.8824,197600.0
2012-08-20 10:15:00,29.25,29.33,29.21,29.24,93100.0,23.8743,23.9396,23.8416,23.8661,93100.0
2012-08-20 10:20:00,29.24,29.24,29.15,29.15,36300.0,23.8661,23.8661,23.7926,23.7926,36300.0
2012-08-20 10:25:00,29.16,29.24,29.16,29.24,23300.0,23.8008,23.8661,23.8008,23.8661,23300.0
2012-08-20 10:30:00,29.23,29.23,29.15,29.16,83300.0,23.8579,23.8579,23.7926,23.8008,83300.0
2012-08-20 10:35:00,29.17,29.3,29.17,29.29,188900.0,23.809,23.9151,23.809,23.9069,188900.0
2012-08-20 10:40:00,29.28,29.35,29.25,29.32,153500.0,23.8987,23.9559,23.8743,23.9314,153500.0
2012-08-20 10:45:00,29.32,29.34,29.3,29.32,17900.0,23.9314,23.9477,23.9151,23.9314,17900.0
2012-08-20 10:50:00,29.32,29.33,29.28,29.29,29000.0,23.9314,23.9396,23.8987,23.9069,29000.0
2012-08-20 10:55:00,29.3,29.36,29.29,29.35,29700.0,23.9151,23.964,23.9069,23.9559,29700.0
2012-08-20 11:00:00,29.34,29.36,29.28,29.3,15500.0,23.9477,23.964,23.8987,23.9151,15500.0
2012-08-20 11:05:00,29.3,29.3,29.22,29.23,39700.0,23.9151,23.9151,23.8498,23.8579,39700.0
2012-08-20 11:10:00,29.22,29.24,29.21,29.23,17600.0,23.8498,23.8661,23.8416,23.8579,17600.0
2012-08-20 11:15:00,29.22,29.22,29.2,29.22,14000.0,23.8498,23.8498,23.8334,23.8498,14000.0
2012-08-20 11:20:00,29.21,29.22,29.19,29.21,63300.0,23.8416,23.8498,23.8253,23.8416,63300.0
2012-08-20 11:25:00,29.21,29.22,29.21,29.21,41100.0,23.8416,23.8498,23.8416,23.8416,41100.0
2012-08-20 11:30:00,29.21,29.25,29.21,29.25,25900.0,23.8416,23.8743,23.8416,23.8743,25900.0
2012-08-20 11:35:00,29.25,29.28,29.24,29.25,26900.0,23.8743,23.8987,23.8661,23.8743,26900.0
2012-08-20 11:40:00,29.25,29.27,29.21,29.21,48100.0,23.8743,23.8906,23.8416,23.8416,48100.0
2012-08-20 11:45:00,29.23,29.23,29.2,29.23,17800.0,23.8579,23.8579,23.8334,23.8579,17800.0
2012-08-20 11:50:00,29.22,29.29,29.22,29.28,25900.0,23.8498,23.9069,23.8498,23.8987,25900.0
2012-08-20 11:55:00,29.28,29.3,29.24,29.28,57400.0,23.8987,23.9151,23.8661,23.8987,57400.0
2012-08-20 12:00:00,29.28,29.31,29.28,29.31,17700.0,23.8987,23.9232,23.8987,23.9232,17700.0
2012-08-20 12:05:00,29.31,29.31,29.28,29.28,20200.0,23.9232,23.9232,23.8987,23.8987,20200.0
2012-08-20 12:10:00,29.29,29.37,29.28,29.31,16500.0,23.9069,23.9722,23.8987,23.9232,16500.0
2012-08-20 12:15:00,29.32,29.32,29.31,29.31,6800.0,23.9314,23.9314,23.9232,23.9232,6800.0
2012-08-20 12:20:00,29.31,29.32,29.25,29.26,15200.0,23.9232,23.9314,23.8743,23.8824,15200.0
2012-08-20 12:25:00,29.25,29.27,29.24,29.24,11200.0,23.8743,23.8906,23.8661,23.8661,11200.0
2012-08-20 12:30:00,29.25,29.27,29.22,29.27,39200.0,23.8743,23.8906,23.8498,23.8906,39200.0
2012-08-20 12:35:00,29.26,29.3,29.26,29.27,34500.0,23.8824,23.9151,23.8824,23.8906,34500.0
2012-08-20 12:40:00,29.27,29.29,29.25,29.28,17600.0,23.8906,23.9069,23.8743,23.8987,17600.0
2012-08-20 12:45:00,29.29,29.3,29.25,29.27,15400.0,23.9069,23.9151,23.8743,23.8906,15400.0
2012-08-20 12:50:00,29.26,29.27,29.23,29.27,17100.0,23.8824,23.8906,23.8579,23.8906,17100.0
2012-08-20 12:55:00,29.26,29.32,29.24,29.32,25800.0,23.8824,23.9314,23.8661,23.9314,25800.0
2012-08-20 13:00:00,29.32,29.32,29.3,29.3,11800.0,23.9314,23.9314,23.9151,23.9151,11800.0
2012-08-20 13:05:00,29.31,29.32,29.3,29.31,10000.0,23.9232,23.9314,23.9151,23.9232,10000.0
2012-08-20 13:10:00,29.31,29.33,29.29,29.3,16000.0,23.9232,23.9396,23.9069,23.9151,16000.0
2012-08-20 13:15:00,29.3,29.31,29.29,29.3,5500.0,23.9151,23.9232,23.9069,23.9151,5500.0
2012-08-20 13:20:00,29.3,29.31,29.27,29.31,27200.0,23.9151,23.9232,23.8906,23.9232,27200.0
2012-08-20 13:25:00,29.31,29.32,29.3,29.3,25600.0,23.9232,23.9314,23.9151,23.9151,25600.0
2012-08-20 13:30:00,29.3,29.31,29.28,29.29,16700.0,23.9151,23.9232,23.8987,23.9069,16700.0
2012-08-20 13:35:00,29.29,29.32,29.27,29.27,36800.0,23.9069,23.9314,23.8906,23.8906,36800.0
2012-08-20 13:40:00,29.27,29.27,29.22,29.24,79600.0,23.8906,23.8906,23.8498,23.8661,79600.0
2012-08-20 13:45:00,29.23,29.26,29.23,29.23,42600.0,23.8579,23.8824,23.8579,23.8579,42600.0
2012-08-20 13:50:00,29.23,29.26,29.22,29.26,19000.0,23.8579,23.8824,23.8498,23.8824,19000.0
2012-08-20 13:55:00,29.26,29.3,29.26,29.27,15800.0,23.8824,23.9151,23.8824,23.8906,15800.0
2012-08-20 14:00:00,29.27,29.27,29.22,29.23,17100.0,23.8906,23.8906,23.8498,23.8579,17100.0
2012-08-20 14:05:00,29.23,29.27,29.22,29.27,25600.0,23.8579,23.8906,23.8498,23.8906,25600.0
2012-08-20 14:10:00,29.26,29.3,29.26,29.29,13200.0,23.8824,23.9151,23.8824,23.9069,13200.0
2012-08-20 14:15:00,29.29,29.3,29.28,29.29,13100.0,23.9069,23.9151,23.8987,23.9069,13100.0
2012-08-20 14:20:00,29.29,29.31,29.28,29.3,13400.0,23.9069,23.9232,23.8987,23.9151,13400.0
2012-08-20 14:25:00,29.29,29.37,29.28,29.37,30200.0,23.9069,23.9722,23.8987,23.9722,30200.0
2012-08-20 14:30:00,29.36,29.41,29.32,29.32,40400.0,23.964,24.0048,23.9314,23.9314,40400.0
2012-08-20 14:35:00,29.32,29.36,29.32,29.36,84300.0,23.9314,23.964,23.9314,23.964,84300.0
2012-08-20 14:40:00,29.35,29.4,29.35,29.39,18200.0,23.9559,23.9967,23.9559,23.9885,18200.0
2012-08-20 14:45:00,29.39,29.4,29.36,29.37,38800.0,23.9885,23.9967,23.964,23.9722,38800.0
2012-08-20 14:50:00,29.38,29.41,29.37,29.4,58800.0,23.9804,24.0048,23.9722,23.9967,58800.0
2012-08-20 14:55:00,29.4,29.42,29.39,29.41,27300.0,23.9967,24.013,23.9885,24.0048,27300.0
2012-08-20 15:00:00,29.4,29.45,29.4,29.44,37200.0,23.9967,24.0375,23.9967,24.0293,37200.0
2012-08-20 15:05:00,29.43,29.44,29.4,29.4,35300.0,24.0212,24.0293,23.9967,23.9967,35300.0
2012-08-20 15:10:00,29.4,29.4,29.35,29.36,61600.0,23.9967,23.9967,23.9559,23.964,61600.0
2012-08-20 15:15:00,29.37,29.45,29.37,29.45,60800.0,23.9722,24.0375,23.9722,24.0375,60800.0
2012-08-20 15:20:00,29.45,29.46,29.41,29.42,68900.0,24.0375,24.0457,24.0048,24.013,68900.0
2012-08-20 15:25:00,29.43,29.46,29.42,29.45,38700.0,24.0212,24.0457,24.013,24.0375,38700.0
2012-08-20 15:30:00,29.45,29.47,29.44,29.46,89800.0,24.0375,24.0538,24.0293,24.0457,89800.0
2012-08-20 15:35:00,29.47,29.47,29.42,29.43,44400.0,24.0538,24.0538,24.013,24.0212,44400.0
2012-08-20 15:40:00,29.42,29.45,29.4,29.44,54700.0,24.013,24.0375,23.9967,24.0293,54700.0
2012-08-20 15:45:00,29.43,29.48,29.4,29.47,66300.0,24.0212,24.062,23.9967,24.0538,66300.0
2012-08-20 15:50:00,29.46,29.47,29.41,29.45,66600.0,24.0457,24.0538,24.0048,24.0375,66600.0
2012-08-20 15:55:00,29.45,29.48,29.43,29.47,147800.0,24.0375,24.062,24.0212,24.0538,147800.0
2012-08-21 09:30:00,29.68,29.76,29.59,29.65,53600.0,24.2252,24.2905,24.1518,24.2007,53600.0
2012-08-21 09:35:00,29.66,29.76,29.64,29.7,24900.0,24.2089,24.2905,24.1926,24.2416,24900.0
2012-08-21 09:40:00,29.7,29.82,29.7,29.74,20000.0,24.2416,24.3395,24.2416,24.2742,20000.0
2012-08-21 09:45:00,29.74,29.74,29.63,29.66,22400.0,24.2742,24.2742,24.1844,24.2089,22400.0
2012-08-21 09:50:00,29.67,29.68,29.58,29.63,43900.0,24.2171,24.2252,24.1436,24.1844,43900.0
2012-08-21 09:55:00,29.63,29.73,29.58,29.73,26800.0,24.1844,24.266,24.1436,24.266,26800.0
2012-08-21 10:00:00,29.73,29.8,29.72,29.8,35900.0,24.266,24.3232,24.2579,24.3232,35900.0
2012-08-21 10:05:00,29.8,29.82,29.74,29.78,24600.0,24.3232,24.3395,24.2742,24.3068,24600.0
2012-08-21 10:10:00,29.77,29.87,29.76,29.83,58000.0,24.2987,24.3803,24.2905,24.3477,58000.0
2012-08-21 10:15:00,29.85,29.89,29.82,29.89,28400.0,24.364,24.3966,24.3395,24.3966,28400.0
2012-08-21 10:20:00,29.89,29.98,29.87,29.96,50200.0,24.3966,24.4701,24.3803,24.4538,50200.0
2012-08-21 10:25:00,29.95,29.98,29.88,29.93,144900.0,24.4456,24.4701,24.3885,24.4293,144900.0
2012-08-21 10:30:00,29.93,30.0,29.92,30.0,35700.0,24.4293,24.4864,24.4211,24.4864,35700.0
2012-08-21 10:35:00,29.99,30.02,29.95,29.99,189500.0,24.4783,24.5027,24.4456,24.4783,189500.0
2012-08-21 10:40:00,30.0,30.06,29.99,30.0,81000.0,24.4864,24.5354,24.4783,24.4864,81000.0
2012-08-21 10:45:00,30.0,30.07,29.96,29.99,83600.0,24.4864,24.5435,24.4538,24.4783,83600.0
2012-08-21 10:50:00,29.99,30.0,29.89,29.89,243400.0,24.4783,24.4864,24.3966,24.3966,243400.0
2012-08-21 10:55:00,29.89,29.9,29.74,29.79,111800.0,24.3966,24.4048,24.2742,24.315,111800.0
2012-08-21 11:00:00,29.79,29.79,29.72,29.74,36000.0,24.315,24.315,24.2579,24.2742,36000.0
2012-08-21 11:05:00,29.73,29.74,29.67,29.71,53700.0,24.266,24.2742,24.2171,24.2497,53700.0
2012-08-21 11:10:00,29.7,29.71,29.61,29.67,83600.0,24.2416,24.2497,24.1681,24.2171,83600.0
2012-08-21 11:15:00,29.66,29.67,29.58,29.58,206700.0,24.2089,24.2171,24.1436,24.1436,206700.0
2012-08-21 11:20:00,29.58,29.63,29.48,29.61,145600.0,24.1436,24.1844,24.062,24.1681,145600.0
2012-08-21 11:25:00,29.6,29.61,29.56,29.58,91100.0,24.1599,24.1681,24.1273,24.1436,91100.0
2012-08-21 11:30:00,29.57,29.65,29.57,29.63,70800.0,24.1354,24.2007,24.1354,24.1844,70800.0
2012-08-21 11:35:00,29.62,29.66,29.57,29.65,46900.0,24.1763,24.2089,24.1354,24.2007,46900.0
2012-08-21 11:40:00,29.65,29.65,29.55,29.59,27000.0,24.2007,24.2007,24.1191,24.1518,27000.0
2012-08-21 11:45:00,29.6,29.65,29.57,29.6,42400.0,24.1599,24.2007,24.1354,24.1599,42400.0
2012-08-21 11:50:00,29.6,29.64,29.56,29.64,40200.0,24.1599,24.1926,24.1273,24.1926,40200.0
2012-08-21 11:55:00,29.64,29.64,29.58,29.58,56500.0,24.1926,24.1926,24.1436,24.1436,56500.0
2012-08-21 12:00:00,29.58,29.59,29.48,29.5,49600.0,24.1436,24.1518,24.062,24.0783,49600.0
2012-08-21 12:05:00,29.49,29.51,29.47,29.5,34300.0,24.0701,24.0865,24.0538,24.0783,34300.0
2012-08-21 12:10:00,29.5,29.57,29.49,29.56,23300.0,24.0783,24.1354,24.0701,24.1273,23300.0
2012-08-21 12:15:00,29.56,29.56,29.48,29.5,24700.0,24.1273,24.1273,24.062,24.0783,24700.0
2012-08-21 12:20:00,29.5,29.55,29.5,29.55,39100.0,24.0783,24.1191,24.0783,24.1191,39100.0
2012-08-21 12:25:00,29.56,29.62,29.55,29.6,120400.0,24.1273,24.1763,24.1191,24.1599,120400.0
2012-08-21 12:30:00,29.6,29.71,29.6,29.71,78800.0,24.1599,24.2497,24.1599,24.2497,78800.0
2012-08-21 12:35:00,29.71,29.81,29.69,29.8,72200.0,24.2497,24.3313,24.2334,24.3232,72200.0
2012-08-21 12:40:00,29.79,29.81,29.72,29.73,24200.0,24.315,24.3313,24.2579,24.266,24200.0
2012-08-21 12:45:00,29.72,29.75,29.71,29.72,76200.0,24.2579,24.2824,24.2497,24.2579,76200.0
2012-08-21 12:50:00,29.72,29.76,29.71,29.76,27300.0,24.2579,24.2905,24.2497,24.2905,27300.0
2012-08-21 12:55:00,29.76,29.79,29.74,29.78,24500.0,24.2905,24.315,24.2742,24.3068,24500.0
2012-08-21 13:00:00,29.77,29.78,29.69,29.69,40700.0,24.2987,24.3068,24.2334,24.2334,40700.0
2012-08-21 13:05:00,29.69,29.7,29.62,29.64,32400.0,24.2334,24.2416,24.1763,24.1926,32400.0
2012-08-21 13:10:00,29.64,29.64,29.55,29.57,27400.0,24.1926,24.1926,24.1191,24.1354,27400.0
2012-08-21 13:15:00,29.57,29.68,29.57,29.68,18000.0,24.1354,24.2252,24.1354,24.2252,18000.0
2012-08-21 13:20:00,29.68,29.69,29.65,29.68,16000.0,24.2252,24.2334,24.2007,24.2252,16000.0
2012-08-21 13:25:00,29.68,29.71,29.66,29.7,25300.0,24.2252,24.2497,24.2089,24.2416,25300.0
2012-08-21 13:30:00,29.7,29.7,29.67,29.68,15500.0,24.2416,24.2416,24.2171,24.2252,15500.0
2012-08-21 13:35:00,29.68,29.71,29.66,29.71,22600.0,24.2252,24.2497,24.2089,24.2497,22600.0
2012-08-21 13:40:00,29.7,29.7,29.62,29.63,58600.0,24.2416,24.2416,24.1763,24.1844,58600.0
2012-08-21 13:45:00,29.63,29.63,29.59,29.61,62300.0,24.1844,24.1844,24.1518,24.1681,62300.0
2012-08-21 13:50:00,29.6,29.61,29.57,29.58,24800.0,24.1599,24.1681,24.1354,24.1436,24800.0
2012-08-21 13:55:00,29.59,29.65,29.58,29.64,18000.0,24.1518,24.2007,24.1436,24.1926,18000.0
2012-08-21 14:00:00,29.63,29.69,29.63,29.67,142800.0,24.1844,24.2334,24.1844,24.2171,142800.0
2012-08-21 14:05:00,29.67,29.68,29.65,29.67,46000.0,24.2171,24.2252,24.2007,24.2171,46000.0
2012-08-21 14:10:00,29.67,29.72,29.65,29.7,42200.0,24.2171,24.2579,24.2007,24.2416,42200.0
2012-08-21 14:15:00,29.7,29.72,29.65,29.65,38200.0,24.2416,24.2579,24.2007,24.2007,38200.0
2012-08-21 14:20:00,29.64,29.73,29.64,29.72,38700.0,24.1926,24.266,24.1926,24.2579,38700.0
2012-08-21 14:25:00,29.72,29.75,29.7,29.71,28700.0,24.2579,24.2824,24.2416,24.2497,28700.0
2012-08-21 14:30:00,29.71,29.72,29.7,29.7,15800.0,24.2497,24.2579,24.2416,24.2416,15800.0
2012-08-21 14:35:00,29.71,29.75,29.67,29.71,39300.0,24.2497,24.2824,24.2171,24.2497,39300.0
2012-08-21 14:40:00,29.71,29.73,29.69,29.7,49400.0,24.2497,24.266,24.2334,24.2416,49400.0
2012-08-21 14:45:00,29.7,29.73,29.7,29.71,28300.0,24.2416,24.266,24.2416,24.2497,28300.0
2012-08-21 14:50:00,29.72,29.76,29.71,29.76,23800.0,24.2579,24.2905,24.2497,24.2905,23800.0
2012-08-21 14:55:00,29.76,29.76,29.75,29.76,16200.0,24.2905,24.2905,24.2824,24.2905,16200.0
2012-08-21 15:00:00,29.76,29.76,29.67,29.68,71400.0,24.2905,24.2905,24.2171,24.2252,71400.0
2012-08-21 15:05:00,29.67,29.68,29.63,29.64,86000.0,24.2171,24.2252,24.1844,24.1926,86000.0
2012-08-21 15:10:00,29.65,29.67,29.63,29.65,49900.0,24.2007,24.2171,24.1844,24.2007,49900.0
2012-08-21 15:15:00,29.66,29.66,29.61,29.65,81900.0,24.2089,24.2089,24.1681,24.2007,81900.0
2012-08-21 15:20:00,29.66,29.67,29.63,29.63,46000.0,24.2089,24.2171,24.1844,24.1844,46000.0
2012-08-21 15:25:00,29.63,29.67,29.62,29.66,62200.0,24.1844,24.2171,24.1763,24.2089,62200.0
2012-08-21 15:30:00,29.66,29.74,29.63,29.63,76700.0,24.2089,24.2742,24.1844,24.1844,76700.0
2012-08-21 15:35:00,29.64,29.73,29.64,29.71,49400.0,24.1926,24.266,24.1926,24.2497,49400.0
2012-08-21 15:40:00,29.71,29.73,29.64,29.64,78200.0,24.2497,24.266,24.1926,24.1926,78200.0
2012-08-21 15:45:00,29.65,29.74,29.65,29.7,54000.0,24.2007,24.2742,24.2007,24.2416,54000.0
2012-08-21 15:50:00,29.69,29.7,29.66,29.68,60600.0,24.2334,24.2416,24.2089,24.2252,60600.0
2012-08-21 15:55:00,29.68,29.69,29.64,29.65,175400.0,24.2252,24.2334,24.1926,24.2007,175400.0
2012-08-22 09:30:00,29.63,29.64,29.33,29.45,58000.0,24.1844,24.1926,23.9396,24.0375,58000.0
2012-08-22 09:35:00,29.41,29.43,29.28,29.29,31000.0,24.0048,24.0212,23.8987,23.9069,31000.0
2012-08-22 09:40:00,29.29,29.39,29.27,29.33,44700.0,23.9069,23.9885,23.8906,23.9396,44700.0
2012-08-22 09:45:00,29.32,29.55,29.32,29.49,40000.0,23.9314,24.1191,23.9314,24.0701,40000.0
2012-08-22 09:50:00,29.49,29.61,29.38,29.39,76700.0,24.0701,24.1681,23.9804,23.9885,76700.0
2012-08-22 09:55:00,29.38,29.44,29.26,29.43,26900.0,23.9804,24.0293,23.8824,24.0212,26900.0
2012-08-22 10:00:00,29.41,29.57,29.32,29.55,28500.0,24.0048,24.1354,23.9314,24.1191,28500.0
2012-08-22 10:05:00,29.55,29.55,29.46,29.53,61100.0,24.1191,24.1191,24.0457,24.1028,61100.0
2012-08-22 10:10:00,29.49,29.53,29.46,29.51,26400.0,24.0701,24.1028,24.0457,24.0865,26400.0
2012-08-22 10:15:00,29.49,29.49,29.32,29.35,24100.0,24.0701,24.0701,23.9314,23.9559,24100.0
2012-08-22 10:20:00,29.35,29.47,29.34,29.47,9900.0,23.9559,24.0538,23.9477,24.0538,9900.0
2012-08-22 10:25:00,29.47,29.49,29.43,29.43,5000.0,24.0538,24.0701,24.0212,24.0212,5000.0
2012-08-22 10:30:00,29.44,29.51,29.4,29.4,52100.0,24.0293,24.0865,23.9967,23.9967,52100.0
2012-08-22 10:35:00,29.4,29.42,29.35,29.35,16600.0,23.9967,24.013,23.9559,23.9559,16600.0
2012-08-22 10:40:00,29.33,29.34,29.26,29.32,39500.0,23.9396,23.9477,23.8824,23.9314,39500.0
2012-08-22 10:45:00,29.32,29.5,29.19,29.19,81300.0,23.9314,24.0783,23.8253,23.8253,81300.0
2012-08-22 10:50:00,29.19,29.2,29.12,29.17,16700.0,23.8253,23.8334,23.7681,23.809,16700.0
2012-08-22 10:55:00,29.17,29.22,29.15,29.15,14800.0,23.809,23.8498,23.7926,23.7926,14800.0
2012-08-22 11:00:00,29.15,29.21,29.12,29.2,23500.0,23.7926,23.8416,23.7681,23.8334,23500.0
2012-08-22 11:05:00,29.21,29.31,29.16,29.23,117600.0,23.8416,23.9232,23.8008,23.8579,117600.0
2012-08-22 11:10:00,29.23,29.27,29.2,29.22,81100.0,23.8579,23.8906,23.8334,23.8498,81100.0
2012-08-22 11:15:00,29.23,29.24,29.21,29.21,15300.0,23.8579,23.8661,23.8416,23.8416,15300.0
2012-08-22 11:20:00,29.2,29.27,29.18,29.19,25100.0,23.8334,23.8906,23.8171,23.8253,25100.0
2012-08-22 11:25:00,29.19,29.28,29.14,29.28,21400.0,23.8253,23.8987,23.7845,23.8987,21400.0
2012-08-22 11:30:00,29.25,29.25,29.15,29.2,36300.0,23.8743,23.8743,23.7926,23.8334,36300.0
2012-08-22 11:35:00,29.21,29.27,29.21,29.23,75400.0,23.8416,23.8906,23.8416,23.8579,75400.0
2012-08-22 11:40:00,29.23,29.3,29.23,29.3,29400.0,23.8579,23.9151,23.8579,23.9151,29400.0
2012-08-22 11:45:00,29.31,29.4,29.3,29.35,36000.0,23.9232,23.9967,23.9151,23.9559,36000.0
2012-08-22 11:50:00,29.35,29.37,29.3,29.31,8000.0,23.9559,23.9722,23.9151,23.9232,8000.0
2012-08-22 11:55:00,29.31,29.31,29.27,29.3,11900.0,23.9232,23.9232,23.8906,23.9151,11900.0
2012-08-22 12:00:00,29.31,29.32,29.27,29.27,5500.0,23.9232,23.9314,23.8906,23.8906,5500.0
2012-08-22 12:05:00,29.27,29.3,29.23,29.23,9300.0,23.8906,23.9151,23.8579,23.8579,9300.0
2012-08-22 12:10:00,29.23,29.25,29.21,29.23,6500.0,23.8579,23.8743,23.8416,23.8579,6500.0
2012-08-22 12:15:00,29.21,29.22,29.19,29.19,10400.0,23.8416,23.8498,23.8253,23.8253,10400.0
2012-08-22 12:20:00,29.18,29.18,29.11,29.15,22400.0,23.8171,23.8171,23.76,23.7926,22400.0
2012-08-22 12:25:00,29.14,29.16,29.12,29.15,19300.0,23.7845,23.8008,23.7681,23.7926,19300.0
2012-08-22 12:30:00,29.16,29.17,29.11,29.11,19100.0,23.8008,23.809,23.76,23.76,19100.0
2012-08-22 12:35:00,29.11,29.13,29.07,29.08,15400.0,23.76,23.7763,23.7273,23.7355,15400.0
2012-08-22 12:40:00,29.06,29.14,29.05,29.1,19700.0,23.7192,23.7845,23.711,23.7518,19700.0
2012-08-22 12:45:00,29.1,29.12,29.08,29.12,7100.0,23.7518,23.7681,23.7355,23.7681,7100.0
2012-08-22 12:50:00,29.12,29.12,29.06,29.06,10700.0,23.7681,23.7681,23.7192,23.7192,10700.0
2012-08-22 12:55:00,29.06,29.09,29.03,29.04,19600.0,23.7192,23.7437,23.6947,23.7028,19600.0
2012-08-22 13:00:00,29.04,29.11,29.03,29.11,9500.0,23.7028,23.76,23.6947,23.76,9500.0
2012-08-22 13:05:00,29.11,29.12,29.1,29.1,8200.0,23.76,23.7681,23.7518,23.7518,8200.0
2012-08-22 13:10:00,29.1,29.14,29.1,29.13,13400.0,23.7518,23.7845,23.7518,23.7763,13400.0
2012-08-22 13:15:00,29.12,29.12,29.03,29.07,18000.0,23.7681,23.7681,23.6947,23.7273,18000.0
2012-08-22 13:20:00,29.1,29.14,29.1,29.14,8600.0,23.7518,23.7845,23.7518,23.7845,8600.0
2012-08-22 13:25:00,29.14,29.15,29.12,29.12,6200.0,23.7845,23.7926,23.7681,23.7681,6200.0
2012-08-22 13:30:00,29.13,29.13,29.09,29.13,8900.0,23.7763,23.7763,23.7437,23.7763,8900.0
2012-08-22 13:35:00,29.13,29.16,29.12,29.12,11500.0,23.7763,23.8008,23.7681,23.7681,11500.0
2012-08-22 13:40:00,29.12,29.16,29.12,29.14,8900.0,23.7681,23.8008,23.7681,23.7845,8900.0
2012-08-22 13:45:00,29.14,29.18,29.14,29.14,11800.0,23.7845,23.8171,23.7845,23.7845,11800.0
2012-08-22 13:50:00,29.14,29.15,29.12,29.12,10300.0,23.7845,23.7926,23.7681,23.7681,10300.0
2012-08-22 13:55:00,29.13,29.19,29.09,29.17,29500.0,23.7763,23.8253,23.7437,23.809,29500.0
2012-08-22 14:00:00,29.17,29.31,29.17,29.27,45400.0,23.809,23.9232,23.809,23.8906,45400.0
2012-08-22 14:05:00,29.27,29.3,29.15,29.18,25200.0,23.8906,23.9151,23.7926,23.8171,25200.0
2012-08-22 14:10:00,29.19,29.26,29.14,29.14,16000.0,23.8253,23.8824,23.7845,23.7845,16000.0
2012-08-22 14:15:00,29.14,29.17,29.1,29.15,48000.0,23.7845,23.809,23.7518,23.7926,48000.0
2012-08-22 14:20:00,29.14,29.17,29.12,29.14,9300.0,23.7845,23.809,23.7681,23.7845,9300.0
2012-08-22 14:25:00,29.13,29.19,29.12,29.18,13800.0,23.7763,23.8253,23.7681,23.8171,13800.0
2012-08-22 14:30:00,29.18,29.3,29.17,29.3,38500.0,23.8171,23.9151,23.809,23.9151,38500.0
2012-08-22 14:35:00,29.3,29.32,29.25,29.28,20900.0,23.9151,23.9314,23.8743,23.8987,20900.0
2012-08-22 14:40:00,29.28,29.32,29.28,29.3,12300.0,23.8987,23.9314,23.8987,23.9151,12300.0
2012-08-22 14:45:00,29.31,29.43,29.31,29.36,31500.0,23.9232,24.0212,23.9232,23.964,31500.0
2012-08-22 14:50:00,29.38,29.4,29.29,29.34,21400.0,23.9804,23.9967,23.9069,23.9477,21400.0
2012-08-22 14:55:00,29.33,29.39,29.33,29.38,12100.0,23.9396,23.9885,23.9396,23.9804,12100.0
2012-08-22 15:00:00,29.37,29.38,29.34,29.37,16500.0,23.9722,23.9804,23.9477,23.9722,16500.0
2012-08-22 15:05:00,29.37,29.41,29.36,29.41,15100.0,23.9722,24.0048,23.964,24.0048,15100.0
2012-08-22 15:10:00,29.41,29.46,29.38,29.38,30300.0,24.0048,24.0457,23.9804,23.9804,30300.0
2012-08-22 15:15:00,29.38,29.38,29.29,29.31,36000.0,23.9804,23.9804,23.9069,23.9232,36000.0
2012-08-22 15:20:00,29.3,29.33,29.29,29.3,17800.0,23.9151,23.9396,23.9069,23.9151,17800.0
2012-08-22 15:25:00,29.3,29.3,29.27,29.28,26100.0,23.9151,23.9151,23.8906,23.8987,26100.0
2012-08-22 15:30:00,29.26,29.31,29.23,29.23,53100.0,23.8824,23.9232,23.8579,23.8579,53100.0
2012-08-22 15:35:00,29.22,29.28,29.22,29.27,49100.0,23.8498,23.8987,23.8498,23.8906,49100.0
2012-08-22 15:40:00,29.28,29.29,29.23,29.24,60500.0,23.8987,23.9069,23.8579,23.8661,60500.0
2012-08-22 15:45:00,29.24,29.25,29.22,29.25,35500.0,23.8661,23.8743,23.8498,23.8743,35500.0
2012-08-22 15:50:00,29.25,29.29,29.21,29.27,79300.0,23.8743,23.9069,23.8416,23.8906,79300.0
2012-08-22 15:55:00,29.27,29.27,29.23,29.24,64700.0,23.8906,23.8906,23.8579,23.8661,64700.0
2012-08-23 09:30:00,29.29,29.39,29.1,29.18,73600.0,23.9069,23.9885,23.7518,23.8171,73600.0
2012-08-23 09:35:00,29.17,29.35,29.05,29.32,55900.0,23.809,23.9559,23.711,23.9314,55900.0
2012-08-23 09:40:00,29.32,29.43,29.28,29.43,47500.0,23.9314,24.0212,23.8987,24.0212,47500.0
2012-08-23 09:45:00,29.42,29.48,29.35,29.37,55000.0,24.013,24.062,23.9559,23.9722,55000.0
2012-08-23 09:50:00,29.38,29.48,29.33,29.45,38300.0,23.9804,24.062,23.9396,24.0375,38300.0
2012-08-23 09:55:00,29.45,29.47,29.28,29.33,50800.0,24.0375,24.0538,23.8987,23.9396,50800.0
2012-08-23 10:00:00,29.33,29.37,29.24,29.31,76300.0,23.9396,23.9722,23.8661,23.9232,76300.0
2012-08-23 10:05:00,29.31,29.37,29.27,29.31,56800.0,23.9232,23.9722,23.8906,23.9232,56800.0
2012-08-23 10:10:00,29.31,29.31,29.14,29.21,53100.0,23.9232,23.9232,23.7845,23.8416,53100.0
2012-08-23 10:15:00,29.21,29.28,29.17,29.21,44400.0,23.8416,23.8987,23.809,23.8416,44400.0
2012-08-23 10:20:00,29.2,29.3,29.17,29.3,112800.0,23.8334,23.9151,23.809,23.9151,112800.0
2012-08-23 10:25:00,29.31,29.41,29.31,29.39,21600.0,23.9232,24.0048,23.9232,23.9885,21600.0
2012-08-23 10:30:00,29.38,29.52,29.37,29.49,45100.0,23.9804,24.0946,23.9722,24.0701,45100.0
2012-08-23 10:35:00,29.49,29.55,29.49,29.52,26000.0,24.0701,24.1191,24.0701,24.0946,26000.0
2012-08-23 10:40:00,29.51,29.52,29.46,29.51,26900.0,24.0865,24.0946,24.0457,24.0865,26900.0
2012-08-23 10:45:00,29.51,29.57,29.49,29.53,37200.0,24.0865,24.1354,24.0701,24.1028,37200.0
2012-08-23 10:50:00,29.53,29.57,29.49,29.53,59400.0,24.1028,24.1354,24.0701,24.1028,59400.0
2012-08-23 10:55:00,29.53,29.54,29.43,29.46,49700.0,24.1028,24.111,24.0212,24.0457,49700.0
2012-08-23 11:00:00,29.46,29.48,29.41,29.41,20700.0,24.0457,24.062,24.0048,24.0048,20700.0
2012-08-23 11:05:00,29.41,29.54,29.41,29.54,26500.0,24.0048,24.111,24.0048,24.111,26500.0
2012-08-23 11:10:00,29.53,29.57,29.49,29.57,70100.0,24.1028,24.1354,24.0701,24.1354,70100.0
2012-08-23 11:15:00,29.57,29.62,29.55,29.62,197100.0,24.1354,24.1763,24.1191,24.1763,197100.0
2012-08-23 11:20:00,29.62,29.8,29.6,29.78,117500.0,24.1763,24.3232,24.1599,24.3068,117500.0
2012-08-23 11:25:00,29.78,29.95,29.77,29.93,152900.0,24.3068,24.4456,24.2987,24.4293,152900.0
2012-08-23 11:30:00,29.93,29.94,29.87,29.9,80200.0,24.4293,24.4374,24.3803,24.4048,80200.0
2012-08-23 11:35:00,29.9,29.94,29.86,29.87,48800.0,24.4048,24.4374,24.3721,24.3803,48800.0
2012-08-23 11:40:00,29.86,29.92,29.84,29.91,41500.0,24.3721,24.4211,24.3558,24.413,41500.0
2012-08-23 11:45:00,29.91,29.94,29.87,29.93,73000.0,24.413,24.4374,24.3803,24.4293,73000.0
2012-08-23 11:50:00,29.93,30.11,29.92,30.11,193400.0,24.4293,24.5762,24.4211,24.5762,193400.0
2012-08-23 11:55:00,30.1,30.14,30.04,30.11,151900.0,24.568,24.6007,24.5191,24.5762,151900.0
2012-08-23 12:00:00,30.11,30.14,29.97,30.0,204300.0,24.5762,24.6007,24.4619,24.4864,204300.0
2012-08-23 12:05:00,30.0,30.03,29.91,29.99,132800.0,24.4864,24.5109,24.413,24.4783,132800.0
2012-08-23 12:10:00,29.99,29.99,29.83,29.84,88100.0,24.4783,24.4783,24.3477,24.3558,88100.0
2012-08-23 12:15:00,29.84,29.93,29.8,29.92,53800.0,24.3558,24.4293,24.3232,24.4211,53800.0
2012-08-23 12:20:00,29.92,29.92,29.85,29.88,107700.0,24.4211,24.4211,24.364,24.3885,107700.0
2012-08-23 12:25:00,29.88,29.93,29.88,29.93,148200.0,24.3885,24.4293,24.3885,24.4293,148200.0
2012-08-23 12:30:00,29.92,30.0,29.9,29.95,180200.0,24.4211,24.4864,24.4048,24.4456,180200.0
2012-08-23 12:35:00,29.95,29.96,29.89,29.92,56000.0,24.4456,24.4538,24.3966,24.4211,56000.0
2012-08-23 12:40:00,29.91,29.99,29.91,29.97,59100.0,24.413,24.4783,24.413,24.4619,59100.0
2012-08-23 12:45:00,29.97,29.97,29.91,29.91,59800.0,24.4619,24.4619,24.413,24.413,59800.0
2012-08-23 12:50:00,29.92,29.93,29.89,29.9,11300.0,24.4211,24.4293,24.3966,24.4048,11300.0
2012-08-23 12:55:00,29.91,29.91,29.89,29.91,24600.0,24.413,24.413,24.3966,24.413,24600.0
2012-08-23 13:00:00,29.9,29.91,29.85,29.89,36000.0,24.4048,24.413,24.364,24.3966,36000.0
2012-08-23 13:05:00,29.89,29.9,29.86,29.88,17600.0,24.3966,24.4048,24.3721,24.3885,17600.0
2012-08-23 13:10:00,29.88,29.91,29.77,29.77,46200.0,24.3885,24.413,24.2987,24.2987,46200.0
2012-08-23 13:15:00,29.76,29.78,29.72,29.75,110100.0,24.2905,24.3068,24.2579,24.2824,110100.0
2012-08-23 13:20:00,29.76,29.76,29.65,29.66,24000.0,24.2905,24.2905,24.2007,24.2089,24000.0
2012-08-23 13:25:00,29.65,29.73,29.59,29.72,33100.0,24.2007,24.266,24.1518,24.2579,33100.0
2012-08-23 13:30:00,29.72,29.76,29.7,29.75,16800.0,24.2579,24.2905,24.2416,24.2824,16800.0
2012-08-23 13:35:00,29.76,29.79,29.7,29.7,30500.0,24.2905,24.315,24.2416,24.2416,30500.0
2012-08-23 13:40:00,29.7,29.74,29.7,29.73,13300.0,24.2416,24.2742,24.2416,24.266,13300.0
2012-08-23 13:45:00,29.73,29.75,29.73,29.74,8700.0,24.266,24.2824,24.266,24.2742,8700.0
2012-08-23 13:50:00,29.73,29.76,29.7,29.74,32300.0,24.266,24.2905,24.2416,24.2742,32300.0
2012-08-23 13:55:00,29.74,29.74,29.68,29.72,32900.0,24.2742,24.2742,24.2252,24.2579,32900.0
2012-08-23 14:00:00,29.72,29.72,29.67,29.68,34900.0,24.2579,24.2579,24.2171,24.2252,34900.0
2012-08-23 14:05:00,29.68,29.75,29.66,29.75,22500.0,24.2252,24.2824,24.2089,24.2824,22500.0
2012-08-23 14:10:00,29.76,29.76,29.7,29.73,10200.0,24.2905,24.2905,24.2416,24.266,10200.0
2012-08-23 14:15:00,29.74,29.75,29.69,29.7,13000.0,24.2742,24.2824,24.2334,24.2416,13000.0
2012-08-23 14:20:00,29.71,29.74,29.68,29.73,22200.0,24.2497,24.2742,24.2252,24.266,22200.0
2012-08-23 14:25:00,29.72,29.74,29.69,29.71,27900.0,24.2579,24.2742,24.2334,24.2497,27900.0
2012-08-23 14:30:00,29.71,29.71,29.67,29.69,6700.0,24.2497,24.2497,24.2171,24.2334,6700.0
2012-08-23 14:35:00,29.69,29.74,29.68,29.7,27100.0,24.2334,24.2742,24.2252,24.2416,27100.0
2012-08-23 14:40:00,29.71,29.79,29.7,29.79,125400.0,24.2497,24.315,24.2416,24.315,125400.0
2012-08-23 14:45:00,29.8,29.87,29.79,29.85,49000.0,24.3232,24.3803,24.315,24.364,49000.0
2012-08-23 14:50:00,29.86,29.89,29.84,29.89,55400.0,24.3721,24.3966,24.3558,24.3966,55400.0
2012-08-23 14:55:00,29.9,29.93,29.89,29.9,48200.0,24.4048,24.4293,24.3966,24.4048,48200.0
2012-08-23 15:00:00,29.9,29.91,29.84,29.9,45000.0,24.4048,24.413,24.3558,24.4048,45000.0
2012-08-23 15:05:00,29.91,30.01,29.91,30.01,52100.0,24.413,24.4946,24.413,24.4946,52100.0
2012-08-23 15:10:00,30.01,30.05,29.98,29.99,56900.0,24.4946,24.5272,24.4701,24.4783,56900.0
2012-08-23 15:15:00,30.0,30.04,29.98,30.02,28100.0,24.4864,24.5191,24.4701,24.5027,28100.0
2012-08-23 15:20:00,30.02,30.04,29.85,29.87,49800.0,24.5027,24.5191,24.364,24.3803,49800.0
2012-08-23 15:25:00,29.87,29.92,29.84,29.91,29300.0,24.3803,24.4211,24.3558,24.413,29300.0
2012-08-23 15:30:00,29.92,29.92,29.84,29.84,35600.0,24.4211,24.4211,24.3558,24.3558,35600.0
2012-08-23 15:35:00,29.85,29.9,29.81,29.88,46300.0,24.364,24.4048,24.3313,24.3885,46300.0
2012-08-23 15:40:00,29.87,29.89,29.86,29.87,28300.0,24.3803,24.3966,24.3721,24.3803,28300.0
2012-08-23 15:45:00,29.88,29.89,29.84,29.84,39700.0,24.3885,24.3966,24.3558,24.3558,39700.0
2012-08-23 15:50:00,29.84,29.86,29.78,29.78,100800.0,24.3558,24.3721,24.3068,24.3068,100800.0
2012-08-23 15:55:00,29.79,29.84,29.77,29.8,210800.0,24.315,24.3558,24.2987,24.3232,210800.0
2012-08-24 09:30:00,29.67,29.78,29.55,29.59,38200.0,24.2171,24.3068,24.1191,24.1518,38200.0
2012-08-24 09:35:00,29.6,29.65,29.43,29.43,32600.0,24.1599,24.2007,24.0212,24.0212,32600.0
2012-08-24 09:40:00,29.44,29.55,29.4,29.41,33900.0,24.0293,24.1191,23.9967,24.0048,33900.0
2012-08-24 09:45:00,29.42,29.56,29.4,29.5,63200.0,24.013,24.1273,23.9967,24.0783,63200.0
2012-08-24 09:50:00,29.5,29.54,29.43,29.47,58100.0,24.0783,24.111,24.0212,24.0538,58100.0
2012-08-24 09:55:00,29.47,29.52,29.44,29.45,61900.0,24.0538,24.0946,24.0293,24.0375,61900.0
2012-08-24 10:00:00,29.43,29.5,29.35,29.35,21000.0,24.0212,24.0783,23.9559,23.9559,21000.0
2012-08-24 10:05:00,29.35,29.41,29.3,29.39,25200.0,23.9559,24.0048,23.9151,23.9885,25200.0
2012-08-24 10:10:00,29.39,29.48,29.37,29.41,18900.0,23.9885,24.062,23.9722,24.0048,18900.0
2012-08-24 10:15:00,29.4,29.48,29.38,29.44,61300.0,23.9967,24.062,23.9804,24.0293,61300.0
2012-08-24 10:20:00,29.43,29.47,29.4,29.42,20100.0,24.0212,24.0538,23.9967,24.013,20100.0
2012-08-24 10:25:00,29.42,29.46,29.42,29.43,6000.0,24.013,24.0457,24.013,24.0212,6000.0
2012-08-24 10:30:00,29.43,29.55,29.41,29.54,49700.0,24.0212,24.1191,24.0048,24.111,49700.0
2012-08-24 10:35:00,29.53,29.6,29.45,29.59,46600.0,24.1028,24.1599,24.0375,24.1518,46600.0
2012-08-24 10:40:00,29.6,29.67,29.6,29.66,29900.0,24.1599,24.2171,24.1599,24.2089,29900.0
2012-08-24 10:45:00,29.67,29.73,29.59,29.59,31900.0,24.2171,24.266,24.1518,24.1518,31900.0
2012-08-24 10:50:00,29.59,29.61,29.54,29.58,15400.0,24.1518,24.1681,24.111,24.1436,15400.0
2012-08-24 10:55:00,29.58,29.64,29.55,29.59,41000.0,24.1436,24.1926,24.1191,24.1518,41000.0
2012-08-24 11:00:00,29.61,29.66,29.6,29.65,12500.0,24.1681,24.2089,24.1599,24.2007,12500.0
2012-08-24 11:05:00,29.65,29.74,29.65,29.69,30400.0,24.2007,24.2742,24.2007,24.2334,30400.0
2012-08-24 11:10:00,29.68,29.68,29.59,29.6,25500.0,24.2252,24.2252,24.1518,24.1599,25500.0
2012-08-24 11:15:00,29.6,29.83,29.59,29.78,52600.0,24.1599,24.3477,24.1518,24.3068,52600.0
2012-08-24 11:20:00,29.79,29.81,29.72,29.72,15200.0,24.315,24.3313,24.2579,24.2579,15200.0
2012-08-24 11:25:00,29.73,29.77,29.72,29.73,38000.0,24.266,24.2987,24.2579,24.266,38000.0
2012-08-24 11:30:00,29.74,29.74,29.65,29.65,46400.0,24.2742,24.2742,24.2007,24.2007,46400.0
2012-08-24 11:35:00,29.65,29.74,29.65,29.73,14300.0,24.2007,24.2742,24.2007,24.266,14300.0
2012-08-24 11:40:00,29.73,29.73,29.62,29.62,23100.0,24.266,24.266,24.1763,24.1763,23100.0
2012-08-24 11:45:00,29.62,29.63,29.56,29.57,24600.0,24.1763,24.1844,24.1273,24.1354,24600.0
2012-08-24 11:50:00,29.55,29.6,29.54,29.57,17900.0,24.1191,24.1599,24.111,24.1354,17900.0
2012-08-24 11:55:00,29.57,29.58,29.56,29.56,11100.0,24.1354,24.1436,24.1273,24.1273,11100.0
2012-08-24 12:00:00,29.56,29.59,29.55,29.55,19100.0,24.1273,24.1518,24.1191,24.1191,19100.0
2012-08-24 12:05:00,29.55,29.61,29.55,29.58,8200.0,24.1191,24.1681,24.1191,24.1436,8200.0
2012-08-24 12:10:00,29.57,29.58,29.52,29.52,13700.0,24.1354,24.1436,24.0946,24.0946,13700.0
2012-08-24 12:15:00,29.53,29.54,29.51,29.52,15400.0,24.1028,24.111,24.0865,24.0946,15400.0
2012-08-24 12:20:00,29.52,29.53,29.5,29.52,12000.0,24.0946,24.1028,24.0783,24.0946,12000.0
2012-08-24 12:25:00,29.52,29.53,29.51,29.52,15900.0,24.0946,24.1028,24.0865,24.0946,15900.0
2012-08-24 12:30:00,29.53,29.57,29.53,29.56,19800.0,24.1028,24.1354,24.1028,24.1273,19800.0
2012-08-24 12:35:00,29.56,29.58,29.54,29.54,13000.0,24.1273,24.1436,24.111,24.111,13000.0
2012-08-24 12:40:00,29.53,29.55,29.51,29.54,7300.0,24.1028,24.1191,24.0865,24.111,7300.0
2012-08-24 12:45:00,29.55,29.56,29.51,29.52,58900.0,24.1191,24.1273,24.0865,24.0946,58900.0
2012-08-24 12:50:00,29.51,29.54,29.51,29.53,6300.0,24.0865,24.111,24.0865,24.1028,6300.0
2012-08-24 12:55:00,29.53,29.55,29.52,29.53,9300.0,24.1028,24.1191,24.0946,24.1028,9300.0
2012-08-24 13:00:00,29.53,29.54,29.5,29.53,9300.0,24.1028,24.111,24.0783,24.1028,9300.0
2012-08-24 13:05:00,29.54,29.55,29.52,29.54,10000.0,24.111,24.1191,24.0946,24.111,10000.0
2012-08-24 13:10:00,29.53,29.58,29.51,29.56,75400.0,24.1028,24.1436,24.0865,24.1273,75400.0
2012-08-24 13:15:00,29.56,29.58,29.55,29.57,6300.0,24.1273,24.1436,24.1191,24.1354,6300.0
2012-08-24 13:20:00,29.57,29.62,29.56,29.62,18200.0,24.1354,24.1763,24.1273,24.1763,18200.0
2012-08-24 13:25:00,29.62,29.66,29.6,29.66,18500.0,24.1763,24.2089,24.1599,24.2089,18500.0
2012-08-24 13:30:00,29.66,29.7,29.64,29.7,25300.0,24.2089,24.2416,24.1926,24.2416,25300.0
2012-08-24 13:35:00,29.7,29.71,29.68,29.7,16500.0,24.2416,24.2497,24.2252,24.2416,16500.0
2012-08-24 13:40:00,29.7,29.74,29.69,29.73,31500.0,24.2416,24.2742,24.2334,24.266,31500.0
2012-08-24 13:45:00,29.74,29.79,29.74,29.74,31400.0,24.2742,24.315,24.2742,24.2742,31400.0
2012-08-24 13:50:00,29.75,29.77,29.73,29.74,21700.0,24.2824,24.2987,24.266,24.2742,21700.0
2012-08-24 13:55:00,29.73,29.73,29.62,29.69,28000.0,24.266,24.266,24.1763,24.2334,28000.0
2012-08-24 14:00:00,29.69,29.69,29.67,29.68,19200.0,24.2334,24.2334,24.2171,24.2252,19200.0
2012-08-24 14:05:00,29.68,29.69,29.64,29.65,23400.0,24.2252,24.2334,24.1926,24.2007,23400.0
2012-08-24 14:10:00,29.66,29.67,29.63,29.65,11500.0,24.2089,24.2171,24.1844,24.2007,11500.0
2012-08-24 14:15:00,29.64,29.67,29.62,29.65,16500.0,24.1926,24.2171,24.1763,24.2007,16500.0
2012-08-24 14:20:00,29.66,29.67,29.6,29.61,32400.0,24.2089,24.2171,24.1599,24.1681,32400.0
2012-08-24 14:25:00,29.6,29.63,29.59,29.6,59100.0,24.1599,24.1844,24.1518,24.1599,59100.0
2012-08-24 14:30:00,29.6,29.62,29.58,29.62,29800.0,24.1599,24.1763,24.1436,24.1763,29800.0
2012-08-24 14:35:00,29.62,29.63,29.59,29.59,16500.0,24.1763,24.1844,24.1518,24.1518,16500.0
2012-08-24 14:40:00,29.6,29.67,29.6,29.66,25200.0,24.1599,24.2171,24.1599,24.2089,25200.0
2012-08-24 14:45:00,29.67,29.67,29.64,29.66,26700.0,24.2171,24.2171,24.1926,24.2089,26700.0
2012-08-24 14:50:00,29.66,29.69,29.66,29.67,39900.0,24.2089,24.2334,24.2089,24.2171,39900.0
2012-08-24 14:55:00,29.67,29.69,29.65,29.68,25600.0,24.2171,24.2334,24.2007,24.2252,25600.0
2012-08-24 15:00:00,29.68,29.7,29.67,29.68,24500.0,24.2252,24.2416,24.2171,24.2252,24500.0
2012-08-24 15:05:00,29.67,29.69,29.65,29.65,26000.0,24.2171,24.2334,24.2007,24.2007,26000.0
2012-08-24 15:10:00,29.65,29.73,29.64,29.73,40400.0,24.2007,24.266,24.1926,24.266,40400.0
2012-08-24 15:15:00,29.74,29.75,29.67,29.7,104400.0,24.2742,24.2824,24.2171,24.2416,104400.0
2012-08-24 15:20:00,29.7,29.72,29.69,29.71,39800.0,24.2416,24.2579,24.2334,24.2497,39800.0
2012-08-24 15:25:00,29.71,29.73,29.7,29.71,34800.0,24.2497,24.266,24.2416,24.2497,34800.0
2012-08-24 15:30:00,29.72,29.73,29.71,29.71,31300.0,24.2579,24.266,24.2497,24.2497,31300.0
2012-08-24 15:35:00,29.71,29.72,29.7,29.71,55000.0,24.2497,24.2579,24.2416,24.2497,55000.0
2012-08-24 15:40:00,29.7,29.73,29.7,29.71,92000.0,24.2416,24.266,24.2416,24.2497,92000.0
2012-08-24 15:45:00,29.71,29.74,29.69,29.69,96400.0,24.2497,24.2742,24.2334,24.2334,96400.0
2012-08-24 15:50:00,29.7,29.7,29.6,29.61,69100.0,24.2416,24.2416,24.1599,24.1681,69100.0
2012-08-24 15:55:00,29.61,29.64,29.59,29.64,91900.0,24.1681,24.1926,24.1518,24.1926,91900.0
2012-08-27 09:30:00,29.8,29.91,29.64,29.8,103200.0,24.3232,24.413,24.1926,24.3232,103200.0
2012-08-27 09:35:00,29.81,29.86,29.59,29.61,85100.0,24.3313,24.3721,24.1518,24.1681,85100.0
2012-08-27 09:40:00,29.59,29.59,29.42,29.42,42200.0,24.1518,24.1518,24.013,24.013,42200.0
2012-08-27 09:45:00,29.41,29.41,29.24,29.39,38800.0,24.0048,24.0048,23.8661,23.9885,38800.0
2012-08-27 09:50:00,29.39,29.4,29.25,29.3,41300.0,23.9885,23.9967,23.8743,23.9151,41300.0
2012-08-27 09:55:00,29.3,29.3,29.19,29.19,37600.0,23.9151,23.9151,23.8253,23.8253,37600.0
2012-08-27 10:00:00,29.19,29.24,29.15,29.18,44300.0,23.8253,23.8661,23.7926,23.8171,44300.0
2012-08-27 10:05:00,29.19,29.24,29.16,29.24,27000.0,23.8253,23.8661,23.8008,23.8661,27000.0
2012-08-27 10:10:00,29.26,29.26,29.18,29.24,17200.0,23.8824,23.8824,23.8171,23.8661,17200.0
2012-08-27 10:15:00,29.24,29.39,29.24,29.38,31100.0,23.8661,23.9885,23.8661,23.9804,31100.0
2012-08-27 10:20:00,29.38,29.38,29.28,29.37,43900.0,23.9804,23.9804,23.8987,23.9722,43900.0
2012-08-27 10:25:00,29.36,29.36,29.21,29.27,18900.0,23.964,23.964,23.8416,23.8906,18900.0
2012-08-27 10:30:00,29.27,29.3,29.22,29.23,16500.0,23.8906,23.9151,23.8498,23.8579,16500.0
2012-08-27 10:35:00,29.22,29.28,29.2,29.2,8900.0,23.8498,23.8987,23.8334,23.8334,8900.0
2012-08-27 10:40:00,29.2,29.22,29.19,29.19,24100.0,23.8334,23.8498,23.8253,23.8253,24100.0
2012-08-27 10:45:00,29.19,29.24,29.19,29.23,16000.0,23.8253,23.8661,23.8253,23.8579,16000.0
2012-08-27 10:50:00,29.22,29.28,29.16,29.16,42100.0,23.8498,23.8987,23.8008,23.8008,42100.0
2012-08-27 10:55:00,29.16,29.22,29.15,29.21,35000.0,23.8008,23.8498,23.7926,23.8416,35000.0
2012-08-27 11:00:00,29.2,29.24,29.18,29.22,18800.0,23.8334,23.8661,23.8171,23.8498,18800.0
2012-08-27 11:05:00,29.24,29.32,29.2,29.2,32900.0,23.8661,23.9314,23.8334,23.8334,32900.0
2012-08-27 11:10:00,29.21,29.22,29.17,29.19,46500.0,23.8416,23.8498,23.809,23.8253,46500.0
2012-08-27 11:15:00,29.19,29.3,29.18,29.3,72000.0,23.8253,23.9151,23.8171,23.9151,72000.0
2012-08-27 11:20:00,29.29,29.32,29.27,29.31,28200.0,23.9069,23.9314,23.8906,23.9232,28200.0
2012-08-27 11:25:00,29.3,29.31,29.28,29.28,13600.0,23.9151,23.9232,23.8987,23.8987,13600.0
2012-08-27 11:30:00,29.29,29.31,29.26,29.26,20900.0,23.9069,23.9232,23.8824,23.8824,20900.0
2012-08-27 11:35:00,29.26,29.26,29.19,29.19,25800.0,23.8824,23.8824,23.8253,23.8253,25800.0
2012-08-27 11:40:00,29.2,29.2,29.09,29.1,67100.0,23.8334,23.8334,23.7437,23.7518,67100.0
2012-08-27 11:45:00,29.1,29.16,29.07,29.14,36700.0,23.7518,23.8008,23.7273,23.7845,36700.0
2012-08-27 11:50:00,29.15,29.15,29.07,29.09,40600.0,23.7926,23.7926,23.7273,23.7437,40600.0
2012-08-27 11:55:00,29.08,29.09,29.05,29.07,41200.0,23.7355,23.7437,23.711,23.7273,41200.0
2012-08-27 12:00:00,29.06,29.13,29.06,29.1,33300.0,23.7192,23.7763,23.7192,23.7518,33300.0
2012-08-27 12:05:00,29.11,29.11,29.08,29.09,15600.0,23.76,23.76,23.7355,23.7437,15600.0
2012-08-27 12:10:00,29.1,29.16,29.1,29.15,36600.0,23.7518,23.8008,23.7518,23.7926,36600.0
2012-08-27 12:15:00,29.15,29.17,29.09,29.09,15900.0,23.7926,23.809,23.7437,23.7437,15900.0
2012-08-27 12:20:00,29.09,29.09,29.06,29.07,10800.0,23.7437,23.7437,23.7192,23.7273,10800.0
2012-08-27 12:25:00,29.07,29.07,29.01,29.05,28600.0,23.7273,23.7273,23.6784,23.711,28600.0
2012-08-27 12:30:00,29.04,29.09,29.04,29.08,17400.0,23.7028,23.7437,23.7028,23.7355,17400.0
2012-08-27 12:35:00,29.08,29.08,29.06,29.08,13400.0,23.7355,23.7355,23.7192,23.7355,13400.0
2012-08-27 12:40:00,29.08,29.1,29.08,29.1,17600.0,23.7355,23.7518,23.7355,23.7518,17600.0
2012-08-27 12:45:00,29.1,29.1,29.06,29.06,12200.0,23.7518,23.7518,23.7192,23.7192,12200.0
2012-08-27 12:50:00,29.06,29.1,29.06,29.07,42600.0,23.7192,23.7518,23.7192,23.7273,42600.0
2012-08-27 12:55:00,29.08,29.09,29.06,29.07,15400.0,23.7355,23.7437,23.7192,23.7273,15400.0
2012-08-27 13:00:00,29.06,29.07,29.05,29.07,14700.0,23.7192,23.7273,23.711,23.7273,14700.0
2012-08-27 13:05:00,29.06,29.07,29.03,29.07,21300.0,23.7192,23.7273,23.6947,23.7273,21300.0
2012-08-27 13:10:00,29.07,29.12,29.07,29.11,15300.0,23.7273,23.7681,23.7273,23.76,15300.0
2012-08-27 13:15:00,29.12,29.13,29.11,29.12,14900.0,23.7681,23.7763,23.76,23.7681,14900.0
2012-08-27 13:20:00,29.12,29.13,29.11,29.11,11700.0,23.7681,23.7763,23.76,23.76,11700.0
2012-08-27 13:25:00,29.11,29.12,29.1,29.1,12100.0,23.76,23.7681,23.7518,23.7518,12100.0
2012-08-27 13:30:00,29.09,29.1,29.07,29.08,8700.0,23.7437,23.7518,23.7273,23.7355,8700.0
2012-08-27 13:35:00,29.08,29.08,29.07,29.08,15500.0,23.7355,23.7355,23.7273,23.7355,15500.0
2012-08-27 13:40:00,29.07,29.07,29.01,29.04,25300.0,23.7273,23.7273,23.6784,23.7028,25300.0
2012-08-27 13:45:00,29.04,29.04,29.01,29.02,12500.0,23.7028,23.7028,23.6784,23.6865,12500.0
2012-08-27 13:50:00,29.02,29.04,28.99,29.02,34700.0,23.6865,23.7028,23.662,23.6865,34700.0
2012-08-27 13:55:00,29.01,29.02,29.01,29.01,1500.0,23.6784,23.6865,23.6784,23.6784,1500.0
2012-08-27 14:00:00,29.02,29.03,29.0,29.02,12600.0,23.6865,23.6947,23.6702,23.6865,12600.0
2012-08-27 14:05:00,29.02,29.03,29.01,29.02,9900.0,23.6865,23.6947,23.6784,23.6865,9900.0
2012-08-27 14:10:00,29.02,29.02,28.99,29.0,19500.0,23.6865,23.6865,23.662,23.6702,19500.0
2012-08-27 14:15:00,28.99,28.99,28.91,28.97,35500.0,23.662,23.662,23.5967,23.6457,35500.0
2012-08-27 14:20:00,28.98,29.0,28.97,28.98,9100.0,23.6539,23.6702,23.6457,23.6539,9100.0
2012-08-27 14:25:00,28.99,29.03,28.99,29.03,5400.0,23.662,23.6947,23.662,23.6947,5400.0
2012-08-27 14:30:00,29.03,29.09,29.03,29.07,23700.0,23.6947,23.7437,23.6947,23.7273,23700.0
2012-08-27 14:35:00,29.06,29.09,29.05,29.08,21400.0,23.7192,23.7437,23.711,23.7355,21400.0
2012-08-27 14:40:00,29.1,29.11,29.09,29.1,13900.0,23.7518,23.76,23.7437,23.7518,13900.0
2012-08-27 14:45:00,29.1,29.1,29.03,29.04,13200.0,23.7518,23.7518,23.6947,23.7028,13200.0
2012-08-27 14:50:00,29.03,29.05,29.03,29.05,9500.0,23.6947,23.711,23.6947,23.711,9500.0
2012-08-27 14:55:00,29.05,29.11,29.05,29.1,45000.0,23.711,23.76,23.711,23.7518,45000.0
2012-08-27 15:00:00,29.09,29.1,29.07,29.09,20300.0,23.7437,23.7518,23.7273,23.7437,20300.0
2012-08-27 15:05:00,29.09,29.09,29.04,29.05,41900.0,23.7437,23.7437,23.7028,23.711,41900.0
2012-08-27 15:10:00,29.05,29.06,29.04,29.06,15400.0,23.711,23.7192,23.7028,23.7192,15400.0
2012-08-27 15:15:00,29.05,29.06,29.03,29.04,14100.0,23.711,23.7192,23.6947,23.7028,14100.0
2012-08-27 15:20:00,29.03,29.04,28.98,29.0,37600.0,23.6947,23.7028,23.6539,23.6702,37600.0
2012-08-27 15:25:00,29.0,29.0,28.98,28.99,13000.0,23.6702,23.6702,23.6539,23.662,13000.0
2012-08-27 15:30:00,28.98,28.98,28.94,28.96,60700.0,23.6539,23.6539,23.6212,23.6376,60700.0
2012-08-27 15:35:00,28.95,28.99,28.91,28.94,48300.0,23.6294,23.662,23.5967,23.6212,48300.0
2012-08-27 15:40:00,28.94,28.97,28.92,28.95,59800.0,23.6212,23.6457,23.6049,23.6294,59800.0
2012-08-27 15:45:00,28.95,28.96,28.93,28.94,63900.0,23.6294,23.6376,23.6131,23.6212,63900.0
2012-08-27 15:50:00,28.93,28.94,28.9,28.9,82300.0,23.6131,23.6212,23.5886,23.5886,82300.0
2012-08-27 15:55:00,28.9,28.94,28.86,28.94,114700.0,23.5886,23.6212,23.5559,23.6212,114700.0
2012-08-28 09:30:00,28.87,28.99,28.83,28.83,37200.0,23.5641,23.662,23.5314,23.5314,37200.0
2012-08-28 09:35:00,28.86,29.07,28.74,29.07,42000.0,23.5559,23.7273,23.458,23.7273,42000.0
2012-08-28 09:40:00,29.08,29.3,29.04,29.17,67400.0,23.7355,23.9151,23.7028,23.809,67400.0
2012-08-28 09:45:00,29.15,29.24,29.12,29.12,172800.0,23.7926,23.8661,23.7681,23.7681,172800.0
2012-08-28 09:50:00,29.13,29.19,29.11,29.11,72900.0,23.7763,23.8253,23.76,23.76,72900.0
2012-08-28 09:55:00,29.11,29.11,28.98,29.07,38500.0,23.76,23.76,23.6539,23.7273,38500.0
2012-08-28 10:00:00,29.03,29.03,28.84,28.97,30200.0,23.6947,23.6947,23.5396,23.6457,30200.0
2012-08-28 10:05:00,28.97,29.09,28.93,29.06,29500.0,23.6457,23.7437,23.6131,23.7192,29500.0
2012-08-28 10:10:00,29.08,29.16,29.06,29.08,39700.0,23.7355,23.8008,23.7192,23.7355,39700.0
2012-08-28 10:15:00,29.08,29.12,29.04,29.09,36400.0,23.7355,23.7681,23.7028,23.7437,36400.0
2012-08-28 10:20:00,29.07,29.22,29.07,29.17,34800.0,23.7273,23.8498,23.7273,23.809,34800.0
2012-08-28 10:25:00,29.18,29.2,29.12,29.2,21300.0,23.8171,23.8334,23.7681,23.8334,21300.0
2012-08-28 10:30:00,29.21,29.27,29.13,29.13,28000.0,23.8416,23.8906,23.7763,23.7763,28000.0
2012-08-28 10:35:00,29.13,29.19,29.1,29.11,52200.0,23.7763,23.8253,23.7518,23.76,52200.0
2012-08-28 10:40:00,29.1,29.11,29.02,29.04,38700.0,23.7518,23.76,23.6865,23.7028,38700.0
2012-08-28 10:45:00,29.04,29.04,28.97,29.02,41300.0,23.7028,23.7028,23.6457,23.6865,41300.0
2012-08-28 10:50:00,29.02,29.04,28.9,28.9,27000.0,23.6865,23.7028,23.5886,23.5886,27000.0
2012-08-28 10:55:00,28.9,28.95,28.82,28.83,67800.0,23.5886,23.6294,23.5233,23.5314,67800.0
2012-08-28 11:00:00,28.83,28.96,28.81,28.96,35200.0,23.5314,23.6376,23.5151,23.6376,35200.0
2012-08-28 11:05:00,28.95,29.04,28.94,29.04,27800.0,23.6294,23.7028,23.6212,23.7028,27800.0
2012-08-28 11:10:00,29.03,29.04,28.93,28.96,35800.0,23.6947,23.7028,23.6131,23.6376,35800.0
2012-08-28 11:15:00,28.96,28.98,28.92,28.97,19800.0,23.6376,23.6539,23.6049,23.6457,19800.0
2012-08-28 11:20:00,28.97,28.97,28.92,28.94,12200.0,23.6457,23.6457,23.6049,23.6212,12200.0
2012-08-28 11:25:00,28.95,29.0,28.95,28.99,26800.0,23.6294,23.6702,23.6294,23.662,26800.0
2012-08-28 11:30:00,28.98,29.02,28.95,29.02,10700.0,23.6539,23.6865,23.6294,23.6865,10700.0
2012-08-28 11:35:00,29.02,29.1,29.02,29.08,17300.0,23.6865,23.7518,23.6865,23.7355,17300.0
2012-08-28 11:40:00,29.08,29.1,29.02,29.1,26600.0,23.7355,23.7518,23.6865,23.7518,26600.0
2012-08-28 11:45:00,29.11,29.2,29.11,29.19,21300.0,23.76,23.8334,23.76,23.8253,21300.0
2012-08-28 11:50:00,29.19,29.2,29.16,29.2,16800.0,23.8253,23.8334,23.8008,23.8334,16800.0
2012-08-28 11:55:00,29.2,29.28,29.18,29.25,21600.0,23.8334,23.8987,23.8171,23.8743,21600.0
2012-08-28 12:00:00,29.26,29.3,29.26,29.3,36500.0,23.8824,23.9151,23.8824,23.9151,36500.0
2012-08-28 12:05:00,29.3,29.3,29.27,29.27,10800.0,23.9151,23.9151,23.8906,23.8906,10800.0
2012-08-28 12:10:00,29.26,29.28,29.23,29.26,27200.0,23.8824,23.8987,23.8579,23.8824,27200.0
2012-08-28 12:15:00,29.27,29.36,29.27,29.32,36700.0,23.8906,23.964,23.8906,23.9314,36700.0
2012-08-28 12:20:00,29.32,29.38,29.32,29.34,36600.0,23.9314,23.9804,23.9314,23.9477,36600.0
2012-08-28 12:25:00,29.35,29.39,29.35,29.37,48300.0,23.9559,23.9885,23.9559,23.9722,48300.0
2012-08-28 12:30:00,29.35,29.38,29.32,29.37,40300.0,23.9559,23.9804,23.9314,23.9722,40300.0
2012-08-28 12:35:00,29.37,29.43,29.37,29.42,20100.0,23.9722,24.0212,23.9722,24.013,20100.0
2012-08-28 12:40:00,29.42,29.43,29.39,29.43,13700.0,24.013,24.0212,23.9885,24.0212,13700.0
2012-08-28 12:45:00,29.43,29.46,29.41,29.41,18800.0,24.0212,24.0457,24.0048,24.0048,18800.0
2012-08-28 12:50:00,29.42,29.46,29.42,29.45,14700.0,24.013,24.0457,24.013,24.0375,14700.0
2012-08-28 12:55:00,29.44,29.54,29.44,29.54,30700.0,24.0293,24.111,24.0293,24.111,30700.0
2012-08-28 13:00:00,29.53,29.53,29.43,29.43,23300.0,24.1028,24.1028,24.0212,24.0212,23300.0
2012-08-28 13:05:00,29.41,29.46,29.4,29.46,19600.0,24.0048,24.0457,23.9967,24.0457,19600.0
2012-08-28 13:10:00,29.45,29.46,29.42,29.45,12900.0,24.0375,24.0457,24.013,24.0375,12900.0
2012-08-28 13:15:00,29.46,29.48,29.44,29.46,8200.0,24.0457,24.062,24.0293,24.0457,8200.0
2012-08-28 13:20:00,29.45,29.5,29.45,29.49,8200.0,24.0375,24.0783,24.0375,24.0701,8200.0
2012-08-28 13:25:00,29.5,29.5,29.47,29.47,10100.0,24.0783,24.0783,24.0538,24.0538,10100.0
2012-08-28 13:30:00,29.48,29.5,29.44,29.5,14900.0,24.062,24.0783,24.0293,24.0783,14900.0
2012-08-28 13:35:00,29.49,29.53,29.47,29.53,17100.0,24.0701,24.1028,24.0538,24.1028,17100.0
2012-08-28 13:40:00,29.53,29.54,29.5,29.5,13100.0,24.1028,24.111,24.0783,24.0783,13100.0
2012-08-28 13:45:00,29.5,29.51,29.47,29.47,6000.0,24.0783,24.0865,24.0538,24.0538,6000.0
2012-08-28 13:50:00,29.47,29.49,29.4,29.49,26000.0,24.0538,24.0701,23.9967,24.0701,26000.0
2012-08-28 13:55:00,29.48,29.51,29.47,29.47,32300.0,24.062,24.0865,24.0538,24.0538,32300.0
2012-08-28 14:00:00,29.47,29.48,29.46,29.47,13500.0,24.0538,24.062,24.0457,24.0538,13500.0
2012-08-28 14:05:00,29.47,29.48,29.46,29.47,13400.0,24.0538,24.062,24.0457,24.0538,13400.0
2012-08-28 14:10:00,29.47,29.48,29.43,29.48,27200.0,24.0538,24.062,24.0212,24.062,27200.0
2012-08-28 14:15:00,29.47,29.48,29.45,29.48,15400.0,24.0538,24.062,24.0375,24.062,15400.0
2012-08-28 14:20:00,29.47,29.5,29.45,29.5,23300.0,24.0538,24.0783,24.0375,24.0783,23300.0
2012-08-28 14:25:00,29.5,29.51,29.49,29.5,14000.0,24.0783,24.0865,24.0701,24.0783,14000.0
2012-08-28 14:30:00,29.5,29.51,29.48,29.5,25500.0,24.0783,24.0865,24.062,24.0783,25500.0
2012-08-28 14:35:00,29.5,29.5,29.48,29.48,7400.0,24.0783,24.0783,24.062,24.062,7400.0
2012-08-28 14:40:00,29.48,29.5,29.47,29.48,12300.0,24.062,24.0783,24.0538,24.062,12300.0
2012-08-28 14:45:00,29.48,29.48,29.44,29.47,12300.0,24.062,24.062,24.0293,24.0538,12300.0
2012-08-28 14:50:00,29.48,29.48,29.43,29.45,13800.0,24.062,24.062,24.0212,24.0375,13800.0
2012-08-28 14:55:00,29.44,29.46,29.43,29.44,16500.0,24.0293,24.0457,24.0212,24.0293,16500.0
2012-08-28 15:00:00,29.45,29.5,29.45,29.5,18600.0,24.0375,24.0783,24.0375,24.0783,18600.0
2012-08-28 15:05:00,29.5,29.51,29.49,29.51,16400.0,24.0783,24.0865,24.0701,24.0865,16400.0
2012-08-28 15:10:00,29.51,29.51,29.47,29.5,17100.0,24.0865,24.0865,24.0538,24.0783,17100.0
2012-08-28 15:15:00,29.51,29.56,29.49,29.49,67100.0,24.0865,24.1273,24.0701,24.0701,67100.0
2012-08-28 15:20:00,29.5,29.51,29.45,29.49,34700.0,24.0783,24.0865,24.0375,24.0701,34700.0
2012-08-28 15:25:00,29.5,29.51,29.47,29.49,12500.0,24.0783,24.0865,24.0538,24.0701,12500.0
2012-08-28 15:30:00,29.5,29.52,29.47,29.49,30000.0,24.0783,24.0946,24.0538,24.0701,30000.0
2012-08-28 15:35:00,29.48,29.52,29.48,29.51,24200.0,24.062,24.0946,24.062,24.0865,24200.0
2012-08-28 15:40:00,29.51,29.53,29.5,29.52,34000.0,24.0865,24.1028,24.0783,24.0946,34000.0
2012-08-28 15:45:00,29.52,29.56,29.51,29.55,48600.0,24.0946,24.1273,24.0865,24.1191,48600.0
2012-08-28 15:50:00,29.54,29.55,29.52,29.52,50300.0,24.111,24.1191,24.0946,24.0946,50300.0
2012-08-28 15:55:00,29.53,29.53,29.48,29.5,82900.0,24.1028,24.1028,24.062,24.0783,82900.0
2012-08-29 09:30:00,29.64,29.65,29.51,29.6,35600.0,24.1926,24.2007,24.0865,24.1599,35600.0
2012-08-29 09:35:00,29.6,29.68,29.59,29.59,15400.0,24.1599,24.2252,24.1518,24.1518,15400.0
2012-08-29 09:40:00,29.59,29.67,29.59,29.67,9300.0,24.1518,24.2171,24.1518,24.2171,9300.0
2012-08-29 09:45:00,29.67,29.7,29.64,29.67,31900.0,24.2171,24.2416,24.1926,24.2171,31900.0
2012-08-29 09:50:00,29.67,29.68,29.57,29.58,22600.0,24.2171,24.2252,24.1354,24.1436,22600.0
2012-08-29 09:55:00,29.59,29.59,29.46,29.46,8600.0,24.1518,24.1518,24.0457,24.0457,8600.0
2012-08-29 10:00:00,29.46,29.54,29.46,29.52,7300.0,24.0457,24.111,24.0457,24.0946,7300.0
2012-08-29 10:05:00,29.56,29.57,29.48,29.48,7800.0,24.1273,24.1354,24.062,24.062,7800.0
2012-08-29 10:10:00,29.51,29.55,29.5,29.53,9900.0,24.0865,24.1191,24.0783,24.1028,9900.0
2012-08-29 10:15:00,29.53,29.55,29.47,29.47,34900.0,24.1028,24.1191,24.0538,24.0538,34900.0
2012-08-29 10:20:00,29.47,29.5,29.43,29.47,46500.0,24.0538,24.0783,24.0212,24.0538,46500.0
2012-08-29 10:25:00,29.48,29.5,29.44,29.48,84700.0,24.062,24.0783,24.0293,24.062,84700.0
2012-08-29 10:30:00,29.48,29.48,29.44,29.47,18000.0,24.062,24.062,24.0293,24.0538,18000.0
2012-08-29 10:35:00,29.47,29.48,29.36,29.36,52500.0,24.0538,24.062,23.964,23.964,52500.0
2012-08-29 10:40:00,29.36,29.4,29.34,29.38,55800.0,23.964,23.9967,23.9477,23.9804,55800.0
2012-08-29 10:45:00,29.38,29.41,29.35,29.38,46400.0,23.9804,24.0048,23.9559,23.9804,46400.0
2012-08-29 10:50:00,29.36,29.37,29.29,29.33,17600.0,23.964,23.9722,23.9069,23.9396,17600.0
2012-08-29 10:55:00,29.32,29.35,29.3,29.34,40800.0,23.9314,23.9559,23.9151,23.9477,40800.0
2012-08-29 11:00:00,29.33,29.37,29.3,29.35,80400.0,23.9396,23.9722,23.9151,23.9559,80400.0
2012-08-29 11:05:00,29.35,29.43,29.35,29.41,12700.0,23.9559,24.0212,23.9559,24.0048,12700.0
2012-08-29 11:10:00,29.41,29.44,29.39,29.44,15600.0,24.0048,24.0293,23.9885,24.0293,15600.0
2012-08-29 11:15:00,29.44,29.51,29.42,29.51,77400.0,24.0293,24.0865,24.013,24.0865,77400.0
2012-08-29 11:20:00,29.5,29.57,29.5,29.54,43900.0,24.0783,24.1354,24.0783,24.111,43900.0
2012-08-29 11:25:00,29.54,29.57,29.52,29.55,16300.0,24.111,24.1354,24.0946,24.1191,16300.0
2012-08-29 11:30:00,29.56,29.64,29.56,29.61,21700.0,24.1273,24.1926,24.1273,24.1681,21700.0
2012-08-29 11:35:00,29.6,29.69,29.59,29.69,31100.0,24.1599,24.2334,24.1518,24.2334,31100.0
2012-08-29 11:40:00,29.67,29.7,29.65,29.66,13900.0,24.2171,24.2416,24.2007,24.2089,13900.0
2012-08-29 11:45:00,29.65,29.69,29.65,29.69,12100.0,24.2007,24.2334,24.2007,24.2334,12100.0
2012-08-29 11:50:00,29.69,29.69,29.64,29.66,6600.0,24.2334,24.2334,24.1926,24.2089,6600.0
2012-08-29 11:55:00,29.65,29.66,29.63,29.63,3800.0,24.2007,24.2089,24.1844,24.1844,3800.0
2012-08-29 12:00:00,29.63,29.66,29.63,29.63,20500.0,24.1844,24.2089,24.1844,24.1844,20500.0
2012-08-29 12:05:00,29.62,29.62,29.57,29.58,6500.0,24.1763,24.1763,24.1354,24.1436,6500.0
2012-08-29 12:10:00,29.58,29.61,29.58,29.61,6600.0,24.1436,24.1681,24.1436,24.1681,6600.0
2012-08-29 12:15:00,29.61,29.63,29.59,29.63,8600.0,24.1681,24.1844,24.1518,24.1844,8600.0
2012-08-29 12:20:00,29.64,29.68,29.63,29.67,17000.0,24.1926,24.2252,24.1844,24.2171,17000.0
2012-08-29 12:25:00,29.67,29.69,29.66,29.67,9700.0,24.2171,24.2334,24.2089,24.2171,9700.0
2012-08-29 12:30:00,29.68,29.69,29.64,29.67,7100.0,24.2252,24.2334,24.1926,24.2171,7100.0
2012-08-29 12:35:00,29.67,29.7,29.67,29.7,10500.0,24.2171,24.2416,24.2171,24.2416,10500.0
2012-08-29 12:40:00,29.7,29.71,29.69,29.69,10400.0,24.2416,24.2497,24.2334,24.2334,10400.0
2012-08-29 12:45:00,29.7,29.75,29.69,29.74,14000.0,24.2416,24.2824,24.2334,24.2742,14000.0
2012-08-29 12:50:00,29.73,29.75,29.72,29.73,9100.0,24.266,24.2824,24.2579,24.266,9100.0
2012-08-29 12:55:00,29.73,29.73,29.69,29.69,4600.0,24.266,24.266,24.2334,24.2334,4600.0
2012-08-29 13:00:00,29.69,29.7,29.68,29.69,9900.0,24.2334,24.2416,24.2252,24.2334,9900.0
2012-08-29 13:05:00,29.68,29.68,29.65,29.67,7900.0,24.2252,24.2252,24.2007,24.2171,7900.0
2012-08-29 13:10:00,29.67,29.75,29.67,29.75,11000.0,24.2171,24.2824,24.2171,24.2824,11000.0
2012-08-29 13:15:00,29.74,29.75,29.72,29.75,12100.0,24.2742,24.2824,24.2579,24.2824,12100.0
2012-08-29 13:20:00,29.75,29.76,29.72,29.76,21700.0,24.2824,24.2905,24.2579,24.2905,21700.0
2012-08-29 13:25:00,29.77,29.77,29.75,29.75,20700.0,24.2987,24.2987,24.2824,24.2824,20700.0
2012-08-29 13:30:00,29.75,29.75,29.73,29.74,3200.0,24.2824,24.2824,24.266,24.2742,3200.0
2012-08-29 13:35:00,29.74,29.74,29.7,29.74,21900.0,24.2742,24.2742,24.2416,24.2742,21900.0
2012-08-29 13:40:00,29.74,29.77,29.73,29.77,18200.0,24.2742,24.2987,24.266,24.2987,18200.0
2012-08-29 13:45:00,29.76,29.78,29.75,29.78,11800.0,24.2905,24.3068,24.2824,24.3068,11800.0
2012-08-29 13:50:00,29.78,29.8,29.75,29.75,11900.0,24.3068,24.3232,24.2824,24.2824,11900.0
2012-08-29 13:55:00,29.74,29.74,29.71,29.74,18000.0,24.2742,24.2742,24.2497,24.2742,18000.0
2012-08-29 14:00:00,29.74,29.75,29.69,29.69,12400.0,24.2742,24.2824,24.2334,24.2334,12400.0
2012-08-29 14:05:00,29.7,29.72,29.7,29.71,7600.0,24.2416,24.2579,24.2416,24.2497,7600.0
2012-08-29 14:10:00,29.71,29.77,29.7,29.77,12400.0,24.2497,24.2987,24.2416,24.2987,12400.0
2012-08-29 14:15:00,29.77,29.79,29.76,29.76,8600.0,24.2987,24.315,24.2905,24.2905,8600.0
2012-08-29 14:20:00,29.76,29.77,29.73,29.74,30400.0,24.2905,24.2987,24.266,24.2742,30400.0
2012-08-29 14:25:00,29.74,29.77,29.74,29.77,8300.0,24.2742,24.2987,24.2742,24.2987,8300.0
2012-08-29 14:30:00,29.77,29.77,29.74,29.74,10700.0,24.2987,24.2987,24.2742,24.2742,10700.0
2012-08-29 14:35:00,29.74,29.77,29.74,29.76,5400.0,24.2742,24.2987,24.2742,24.2905,5400.0
2012-08-29 14:40:00,29.76,29.78,29.76,29.77,7100.0,24.2905,24.3068,24.2905,24.2987,7100.0
2012-08-29 14:45:00,29.78,29.78,29.75,29.76,18000.0,24.3068,24.3068,24.2824,24.2905,18000.0
2012-08-29 14:50:00,29.75,29.76,29.72,29.73,11500.0,24.2824,24.2905,24.2579,24.266,11500.0
2012-08-29 14:55:00,29.72,29.75,29.7,29.75,14500.0,24.2579,24.2824,24.2416,24.2824,14500.0
2012-08-29 15:00:00,29.74,29.75,29.71,29.71,16800.0,24.2742,24.2824,24.2497,24.2497,16800.0
2012-08-29 15:05:00,29.72,29.75,29.71,29.75,10000.0,24.2579,24.2824,24.2497,24.2824,10000.0
2012-08-29 15:10:00,29.75,29.78,29.75,29.78,14000.0,24.2824,24.3068,24.2824,24.3068,14000.0
2012-08-29 15:15:00,29.77,29.78,29.76,29.78,11700.0,24.2987,24.3068,24.2905,24.3068,11700.0
2012-08-29 15:20:00,29.78,29.8,29.77,29.78,20800.0,24.3068,24.3232,24.2987,24.3068,20800.0
2012-08-29 15:25:00,29.79,29.8,29.76,29.79,14500.0,24.315,24.3232,24.2905,24.315,14500.0
2012-08-29 15:30:00,29.79,29.8,29.78,29.79,30000.0,24.315,24.3232,24.3068,24.315,30000.0
2012-08-29 15:35:00,29.8,29.8,29.78,29.79,33900.0,24.3232,24.3232,24.3068,24.315,33900.0
2012-08-29 15:40:00,29.79,29.85,29.78,29.82,77300.0,24.315,24.364,24.3068,24.3395,77300.0
2012-08-29 15:45:00,29.82,29.82,29.7,29.72,57700.0,24.3395,24.3395,24.2416,24.2579,57700.0
2012-08-29 15:50:00,29.72,29.8,29.7,29.79,70000.0,24.2579,24.3232,24.2416,24.315,70000.0
2012-08-29 15:55:00,29.79,29.8,29.72,29.73,128200.0,24.315,24.3232,24.2579,24.266,128200.0
2012-08-30 09:30:00,29.51,29.51,29.03,29.19,92600.0,24.0865,24.0865,23.6947,23.8253,92600.0
2012-08-30 09:35:00,29.2,29.3,29.18,29.29,41900.0,23.8334,23.9151,23.8171,23.9069,41900.0
2012-08-30 09:40:00,29.32,29.39,29.25,29.39,73200.0,23.9314,23.9885,23.8743,23.9885,73200.0
2012-08-30 09:45:00,29.38,29.6,29.38,29.46,41600.0,23.9804,24.1599,23.9804,24.0457,41600.0
2012-08-30 09:50:00,29.47,29.58,29.46,29.57,33600.0,24.0538,24.1436,24.0457,24.1354,33600.0
2012-08-30 09:55:00,29.54,29.56,29.44,29.44,21600.0,24.111,24.1273,24.0293,24.0293,21600.0
2012-08-30 10:00:00,29.44,29.46,29.32,29.46,196400.0,24.0293,24.0457,23.9314,24.0457,196400.0
2012-08-30 10:05:00,29.46,29.52,29.36,29.42,39300.0,24.0457,24.0946,23.964,24.013,39300.0
2012-08-30 10:10:00,29.44,29.52,29.43,29.51,22300.0,24.0293,24.0946,24.0212,24.0865,22300.0
2012-08-30 10:15:00,29.5,29.5,29.4,29.41,4700.0,24.0783,24.0783,23.9967,24.0048,4700.0
2012-08-30 10:20:00,29.41,29.42,29.37,29.39,14500.0,24.0048,24.013,23.9722,23.9885,14500.0
2012-08-30 10:25:00,29.4,29.4,29.31,29.34,29900.0,23.9967,23.9967,23.9232,23.9477,29900.0
2012-08-30 10:30:00,29.34,29.37,29.27,29.34,32600.0,23.9477,23.9722,23.8906,23.9477,32600.0
2012-08-30 10:35:00,29.34,29.35,29.26,29.27,17800.0,23.9477,23.9559,23.8824,23.8906,17800.0
2012-08-30 10:40:00,29.26,29.33,29.21,29.33,37800.0,23.8824,23.9396,23.8416,23.9396,37800.0
2012-08-30 10:45:00,29.33,29.35,29.25,29.25,25100.0,23.9396,23.9559,23.8743,23.8743,25100.0
2012-08-30 10:50:00,29.25,29.26,29.12,29.17,35600.0,23.8743,23.8824,23.7681,23.809,35600.0
2012-08-30 10:55:00,29.16,29.23,29.15,29.23,25700.0,23.8008,23.8579,23.7926,23.8579,25700.0
2012-08-30 11:00:00,29.24,29.25,29.19,29.23,12500.0,23.8661,23.8743,23.8253,23.8579,12500.0
2012-08-30 11:05:00,29.23,29.25,29.21,29.24,6300.0,23.8579,23.8743,23.8416,23.8661,6300.0
2012-08-30 11:10:00,29.24,29.32,29.21,29.32,34300.0,23.8661,23.9314,23.8416,23.9314,34300.0
2012-08-30 11:15:00,29.31,29.43,29.29,29.41,25900.0,23.9232,24.0212,23.9069,24.0048,25900.0
2012-08-30 11:20:00,29.42,29.43,29.37,29.43,17500.0,24.013,24.0212,23.9722,24.0212,17500.0
2012-08-30 11:25:00,29.43,29.48,29.42,29.48,47200.0,24.0212,24.062,24.013,24.062,47200.0
2012-08-30 11:30:00,29.48,29.5,29.42,29.43,21500.0,24.062,24.0783,24.013,24.0212,21500.0
2012-08-30 11:35:00,29.43,29.5,29.42,29.49,11200.0,24.0212,24.0783,24.013,24.0701,11200.0
2012-08-30 11:40:00,29.47,29.51,29.45,29.45,8400.0,24.0538,24.0865,24.0375,24.0375,8400.0
2012-08-30 11:45:00,29.46,29.52,29.46,29.52,38900.0,24.0457,24.0946,24.0457,24.0946,38900.0
2012-08-30 11:50:00,29.52,29.52,29.49,29.5,24300.0,24.0946,24.0946,24.0701,24.0783,24300.0
2012-08-30 11:55:00,29.51,29.54,29.5,29.51,12800.0,24.0865,24.111,24.0783,24.0865,12800.0
2012-08-30 12:00:00,29.5,29.5,29.45,29.46,23700.0,24.0783,24.0783,24.0375,24.0457,23700.0
2012-08-30 12:05:00,29.45,29.48,29.44,29.46,17400.0,24.0375,24.062,24.0293,24.0457,17400.0
2012-08-30 12:10:00,29.45,29.49,29.45,29.46,13000.0,24.0375,24.0701,24.0375,24.0457,13000.0
2012-08-30 12:15:00,29.47,29.48,29.44,29.44,11800.0,24.0538,24.062,24.0293,24.0293,11800.0
2012-08-30 12:20:00,29.43,29.48,29.42,29.43,32900.0,24.0212,24.062,24.013,24.0212,32900.0
2012-08-30 12:25:00,29.43,29.45,29.37,29.4,26200.0,24.0212,24.0375,23.9722,23.9967,26200.0
2012-08-30 12:30:00,29.4,29.48,29.4,29.47,11400.0,23.9967,24.062,23.9967,24.0538,11400.0
2012-08-30 12:35:00,29.48,29.48,29.41,29.41,8000.0,24.062,24.062,24.0048,24.0048,8000.0
2012-08-30 12:40:00,29.4,29.42,29.39,29.42,26400.0,23.9967,24.013,23.9885,24.013,26400.0
2012-08-30 12:45:00,29.44,29.44,29.39,29.4,8600.0,24.0293,24.0293,23.9885,23.9967,8600.0
2012-08-30 12:50:00,29.4,29.44,29.39,29.4,9700.0,23.9967,24.0293,23.9885,23.9967,9700.0
2012-08-30 12:55:00,29.39,29.42,29.39,29.42,6900.0,23.9885,24.013,23.9885,24.013,6900.0
2012-08-30 13:00:00,29.41,29.43,29.39,29.42,139700.0,24.0048,24.0212,23.9885,24.013,139700.0
2012-08-30 13:05:00,29.42,29.42,29.41,29.41,73500.0,24.013,24.013,24.0048,24.0048,73500.0
2012-08-30 13:10:00,29.41,29.45,29.41,29.45,30400.0,24.0048,24.0375,24.0048,24.0375,30400.0
2012-08-30 13:15:00,29.45,29.45,29.42,29.42,9100.0,24.0375,24.0375,24.013,24.013,9100.0
2012-08-30 13:20:00,29.42,29.44,29.41,29.41,20700.0,24.013,24.0293,24.0048,24.0048,20700.0
2012-08-30 13:25:00,29.41,29.45,29.41,29.45,28300.0,24.0048,24.0375,24.0048,24.0375,28300.0
2012-08-30 13:30:00,29.44,29.45,29.43,29.43,7000.0,24.0293,24.0375,24.0212,24.0212,7000.0
2012-08-30 13:35:00,29.43,29.43,29.41,29.41,15000.0,24.0212,24.0212,24.0048,24.0048,15000.0
2012-08-30 13:40:00,29.43,29.44,29.42,29.42,9200.0,24.0212,24.0293,24.013,24.013,9200.0
2012-08-30 13:45:00,29.43,29.43,29.41,29.43,6400.0,24.0212,24.0212,24.0048,24.0212,6400.0
2012-08-30 13:50:00,29.42,29.44,29.41,29.43,15600.0,24.013,24.0293,24.0048,24.0212,15600.0
2012-08-30 13:55:00,29.44,29.45,29.42,29.45,13900.0,24.0293,24.0375,24.013,24.0375,13900.0
2012-08-30 14:00:00,29.44,29.46,29.43,29.46,21100.0,24.0293,24.0457,24.0212,24.0457,21100.0
2012-08-30 14:05:00,29.45,29.57,29.45,29.53,74700.0,24.0375,24.1354,24.0375,24.1028,74700.0
2012-08-30 14:10:00,29.53,29.55,29.49,29.5,24500.0,24.1028,24.1191,24.0701,24.0783,24500.0
2012-08-30 14:15:00,29.49,29.51,29.49,29.51,30000.0,24.0701,24.0865,24.0701,24.0865,30000.0
2012-08-30 14:20:00,29.5,29.51,29.5,29.5,4900.0,24.0783,24.0865,24.0783,24.0783,4900.0
2012-08-30 14:25:00,29.5,29.51,29.49,29.49,24100.0,24.0783,24.0865,24.0701,24.0701,24100.0
2012-08-30 14:30:00,29.49,29.5,29.47,29.48,10600.0,24.0701,24.0783,24.0538,24.062,10600.0
2012-08-30 14:35:00,29.48,29.48,29.45,29.45,20900.0,24.062,24.062,24.0375,24.0375,20900.0
2012-08-30 14:40:00,29.45,29.48,29.44,29.44,30700.0,24.0375,24.062,24.0293,24.0293,30700.0
2012-08-30 14:45:00,29.45,29.47,29.41,29.46,20600.0,24.0375,24.0538,24.0048,24.0457,20600.0
2012-08-30 14:50:00,29.46,29.49,29.44,29.46,26100.0,24.0457,24.0701,24.0293,24.0457,26100.0
2012-08-30 14:55:00,29.46,29.5,29.46,29.49,22800.0,24.0457,24.0783,24.0457,24.0701,22800.0
2012-08-30 15:00:00,29.5,29.52,29.48,29.5,23500.0,24.0783,24.0946,24.062,24.0783,23500.0
2012-08-30 15:05:00,29.5,29.51,29.46,29.46,21900.0,24.0783,24.0865,24.0457,24.0457,21900.0
2012-08-30 15:10:00,29.46,29.5,29.46,29.5,17300.0,24.0457,24.0783,24.0457,24.0783,17300.0
2012-08-30 15:15:00,29.49,29.5,29.48,29.49,19800.0,24.0701,24.0783,24.062,24.0701,19800.0
2012-08-30 15:20:00,29.49,29.49,29.45,29.46,21000.0,24.0701,24.0701,24.0375,24.0457,21000.0
2012-08-30 15:25:00,29.47,29.54,29.47,29.52,32000.0,24.0538,24.111,24.0538,24.0946,32000.0
2012-08-30 15:30:00,29.53,29.58,29.53,29.55,45500.0,24.1028,24.1436,24.1028,24.1191,45500.0
2012-08-30 15:35:00,29.55,29.55,29.52,29.52,17600.0,24.1191,24.1191,24.0946,24.0946,17600.0
2012-08-30 15:40:00,29.52,29.54,29.5,29.5,38200.0,24.0946,24.111,24.0783,24.0783,38200.0
2012-08-30 15:45:00,29.49,29.49,29.4,29.43,67100.0,24.0701,24.0701,23.9967,24.0212,67100.0
2012-08-30 15:50:00,29.43,29.43,29.39,29.4,63200.0,24.0212,24.0212,23.9885,23.9967,63200.0
2012-08-30 15:55:00,29.41,29.41,29.37,29.4,125000.0,24.0048,24.0048,23.9722,23.9967,125000.0
2012-08-31 09:30:00,29.71,29.99,29.71,29.88,77500.0,24.2497,24.4783,24.2497,24.3885,77500.0
2012-08-31 09:35:00,29.91,30.19,29.79,29.98,167700.0,24.413,24.6415,24.315,24.4701,167700.0
2012-08-31 09:40:00,29.95,29.99,29.73,29.83,73700.0,24.4456,24.4783,24.266,24.3477,73700.0
2012-08-31 09:45:00,29.83,29.95,29.83,29.92,89400.0,24.3477,24.4456,24.3477,24.4211,89400.0
2012-08-31 09:50:00,29.91,30.0,29.82,30.0,46400.0,24.413,24.4864,24.3395,24.4864,46400.0
2012-08-31 09:55:00,30.01,30.01,29.85,29.88,43000.0,24.4946,24.4946,24.364,24.3885,43000.0
2012-08-31 10:00:00,29.88,29.91,29.69,29.75,56600.0,24.3885,24.413,24.2334,24.2824,56600.0
2012-08-31 10:05:00,29.75,29.77,29.38,29.43,126300.0,24.2824,24.2987,23.9804,24.0212,126300.0
2012-08-31 10:10:00,29.42,29.85,29.4,29.83,64300.0,24.013,24.364,23.9967,24.3477,64300.0
2012-08-31 10:15:00,29.85,30.1,29.81,30.09,90500.0,24.364,24.568,24.3313,24.5599,90500.0
2012-08-31 10:20:00,30.09,30.16,30.05,30.06,68700.0,24.5599,24.617,24.5272,24.5354,68700.0
2012-08-31 10:25:00,30.07,30.14,30.01,30.03,37600.0,24.5435,24.6007,24.4946,24.5109,37600.0
2012-08-31 10:30:00,30.02,30.13,29.95,30.11,39200.0,24.5027,24.5925,24.4456,24.5762,39200.0
2012-08-31 10:35:00,30.13,30.15,29.98,30.02,41000.0,24.5925,24.6088,24.4701,24.5027,41000.0
2012-08-31 10:40:00,30.03,30.14,30.02,30.12,93800.0,24.5109,24.6007,24.5027,24.5844,93800.0
2012-08-31 10:45:00,30.1,30.21,30.1,30.16,134400.0,24.568,24.6578,24.568,24.617,134400.0
2012-08-31 10:50:00,30.17,30.19,30.08,30.18,38000.0,24.6252,24.6415,24.5517,24.6333,38000.0
2012-08-31 10:55:00,30.18,30.33,30.18,30.26,97800.0,24.6333,24.7558,24.6333,24.6986,97800.0
2012-08-31 11:00:00,30.28,30.47,30.27,30.45,96200.0,24.715,24.87,24.7068,24.8537,96200.0
2012-08-31 11:05:00,30.44,30.48,30.33,30.35,60400.0,24.8455,24.8782,24.7558,24.7721,60400.0
2012-08-31 11:10:00,30.36,30.39,30.32,30.34,28100.0,24.7803,24.8047,24.7476,24.7639,28100.0
2012-08-31 11:15:00,30.34,30.37,30.32,30.35,20500.0,24.7639,24.7884,24.7476,24.7721,20500.0
2012-08-31 11:20:00,30.35,30.38,30.31,30.34,89000.0,24.7721,24.7966,24.7394,24.7639,89000.0
2012-08-31 11:25:00,30.34,30.37,30.33,30.34,45200.0,24.7639,24.7884,24.7558,24.7639,45200.0
2012-08-31 11:30:00,30.34,30.4,30.33,30.4,50400.0,24.7639,24.8129,24.7558,24.8129,50400.0
2012-08-31 11:35:00,30.39,30.4,30.32,30.33,31200.0,24.8047,24.8129,24.7476,24.7558,31200.0
2012-08-31 11:40:00,30.34,30.35,30.32,30.34,21100.0,24.7639,24.7721,24.7476,24.7639,21100.0
2012-08-31 11:45:00,30.33,30.4,30.32,30.38,33800.0,24.7558,24.8129,24.7476,24.7966,33800.0
2012-08-31 11:50:00,30.37,30.44,30.37,30.41,60400.0,24.7884,24.8455,24.7884,24.8211,60400.0
2012-08-31 11:55:00,30.4,30.43,30.38,30.38,35300.0,24.8129,24.8374,24.7966,24.7966,35300.0
2012-08-31 12:00:00,30.39,30.4,30.33,30.33,49500.0,24.8047,24.8129,24.7558,24.7558,49500.0
2012-08-31 12:05:00,30.32,30.34,30.18,30.23,121000.0,24.7476,24.7639,24.6333,24.6741,121000.0
2012-08-31 12:10:00,30.23,30.25,30.17,30.2,180000.0,24.6741,24.6905,24.6252,24.6497,180000.0
2012-08-31 12:15:00,30.2,30.34,30.19,30.34,39400.0,24.6497,24.7639,24.6415,24.7639,39400.0
2012-08-31 12:20:00,30.33,30.36,30.23,30.28,49400.0,24.7558,24.7803,24.6741,24.715,49400.0
2012-08-31 12:25:00,30.28,30.3,30.26,30.27,8800.0,24.715,24.7313,24.6986,24.7068,8800.0
2012-08-31 12:30:00,30.28,30.33,30.22,30.3,23800.0,24.715,24.7558,24.666,24.7313,23800.0
2012-08-31 12:35:00,30.3,30.3,30.22,30.23,19600.0,24.7313,24.7313,24.666,24.6741,19600.0
2012-08-31 12:40:00,30.22,30.22,30.14,30.14,37700.0,24.666,24.666,24.6007,24.6007,37700.0
2012-08-31 12:45:00,30.14,30.14,30.09,30.11,20100.0,24.6007,24.6007,24.5599,24.5762,20100.0
2012-08-31 12:50:00,30.12,30.18,30.05,30.14,34800.0,24.5844,24.6333,24.5272,24.6007,34800.0
2012-08-31 12:55:00,30.12,30.19,30.11,30.15,96700.0,24.5844,24.6415,24.5762,24.6088,96700.0
2012-08-31 13:00:00,30.17,30.18,30.04,30.05,70800.0,24.6252,24.6333,24.5191,24.5272,70800.0
2012-08-31 13:05:00,30.06,30.1,30.03,30.08,42000.0,24.5354,24.568,24.5109,24.5517,42000.0
2012-08-31 13:10:00,30.08,30.08,29.95,30.01,106800.0,24.5517,24.5517,24.4456,24.4946,106800.0
2012-08-31 13:15:00,30.0,30.07,29.95,29.99,51400.0,24.4864,24.5435,24.4456,24.4783,51400.0
2012-08-31 13:20:00,30.0,30.06,29.98,30.05,19900.0,24.4864,24.5354,24.4701,24.5272,19900.0
2012-08-31 13:25:00,30.07,30.13,30.07,30.1,56600.0,24.5435,24.5925,24.5435,24.568,56600.0
2012-08-31 13:30:00,30.11,30.12,30.08,30.12,23100.0,24.5762,24.5844,24.5517,24.5844,23100.0
2012-08-31 13:35:00,30.12,30.14,30.09,30.12,19100.0,24.5844,24.6007,24.5599,24.5844,19100.0
2012-08-31 13:40:00,30.11,30.16,30.11,30.12,20700.0,24.5762,24.617,24.5762,24.5844,20700.0
2012-08-31 13:45:00,30.12,30.14,30.09,30.09,19300.0,24.5844,24.6007,24.5599,24.5599,19300.0
2012-08-31 13:50:00,30.09,30.2,30.09,30.19,30300.0,24.5599,24.6497,24.5599,24.6415,30300.0
2012-08-31 13:55:00,30.19,30.22,30.14,30.14,24300.0,24.6415,24.666,24.6007,24.6007,24300.0
2012-08-31 14:00:00,30.14,30.22,30.14,30.19,25000.0,24.6007,24.666,24.6007,24.6415,25000.0
2012-08-31 14:05:00,30.18,30.23,30.18,30.23,14700.0,24.6333,24.6741,24.6333,24.6741,14700.0
2012-08-31 14:10:00,30.23,30.24,30.2,30.22,27500.0,24.6741,24.6823,24.6497,24.666,27500.0
2012-08-31 14:15:00,30.22,30.37,30.2,30.37,94100.0,24.666,24.7884,24.6497,24.7884,94100.0
2012-08-31 14:20:00,30.37,30.4,30.34,30.36,57500.0,24.7884,24.8129,24.7639,24.7803,57500.0
2012-08-31 14:25:00,30.37,30.38,30.29,30.37,55300.0,24.7884,24.7966,24.7231,24.7884,55300.0
2012-08-31 14:30:00,30.36,30.38,30.33,30.33,33000.0,24.7803,24.7966,24.7558,24.7558,33000.0
2012-08-31 14:35:00,30.33,30.34,30.31,30.33,15900.0,24.7558,24.7639,24.7394,24.7558,15900.0
2012-08-31 14:40:00,30.33,30.33,30.28,30.29,33700.0,24.7558,24.7558,24.715,24.7231,33700.0
2012-08-31 14:45:00,30.29,30.32,30.27,30.32,13500.0,24.7231,24.7476,24.7068,24.7476,13500.0
2012-08-31 14:50:00,30.32,30.37,30.31,30.35,35000.0,24.7476,24.7884,24.7394,24.7721,35000.0
2012-08-31 14:55:00,30.35,30.39,30.34,30.38,46000.0,24.7721,24.8047,24.7639,24.7966,46000.0
2012-08-31 15:00:00,30.38,30.38,30.29,30.3,39000.0,24.7966,24.7966,24.7231,24.7313,39000.0
2012-08-31 15:05:00,30.3,30.32,30.25,30.3,40700.0,24.7313,24.7476,24.6905,24.7313,40700.0
2012-08-31 15:10:00,30.3,30.3,30.24,30.26,38800.0,24.7313,24.7313,24.6823,24.6986,38800.0
2012-08-31 15:15:00,30.25,30.34,30.24,30.29,83700.0,24.6905,24.7639,24.6823,24.7231,83700.0
2012-08-31 15:20:00,30.28,30.37,30.28,30.34,49800.0,24.715,24.7884,24.715,24.7639,49800.0
2012-08-31 15:25:00,30.34,30.37,30.32,30.35,57700.0,24.7639,24.7884,24.7476,24.7721,57700.0
2012-08-31 15:30:00,30.35,30.37,30.3,30.31,76200.0,24.7721,24.7884,24.7313,24.7394,76200.0
2012-08-31 15:35:00,30.32,30.4,30.31,30.4,89600.0,24.7476,24.8129,24.7394,24.8129,89600.0
2012-08-31 15:40:00,30.4,30.43,30.36,30.41,86800.0,24.8129,24.8374,24.7803,24.8211,86800.0
2012-08-31 15:45:00,30.42,30.45,30.4,30.44,71100.0,24.8292,24.8537,24.8129,24.8455,71100.0
2012-08-31 15:50:00,30.44,30.5,30.43,30.5,183000.0,24.8455,24.8945,24.8374,24.8945,183000.0
2012-08-31 15:55:00,30.5,30.54,30.45,30.45,247500.0,24.8945,24.9272,24.8537,24.8537,247500.0
2012-09-04 09:30:00,29.8,29.9,29.53,29.61,271800.0,24.3232,24.4048,24.1028,24.1681,271800.0
2012-09-04 09:35:00,29.65,29.65,29.4,29.52,111600.0,24.2007,24.2007,23.9967,24.0946,111600.0
2012-09-04 09:40:00,29.52,29.56,29.42,29.52,135600.0,24.0946,24.1273,24.013,24.0946,135600.0
2012-09-04 09:45:00,29.52,29.55,29.44,29.48,71000.0,24.0946,24.1191,24.0293,24.062,71000.0
2012-09-04 09:50:00,29.48,29.68,29.48,29.58,104000.0,24.062,24.2252,24.062,24.1436,104000.0
2012-09-04 09:55:00,29.6,29.62,29.55,29.59,85300.0,24.1599,24.1763,24.1191,24.1518,85300.0
2012-09-04 10:00:00,29.59,29.59,29.45,29.46,128800.0,24.1518,24.1518,24.0375,24.0457,128800.0
2012-09-04 10:05:00,29.46,29.47,29.18,29.23,219500.0,24.0457,24.0538,23.8171,23.8579,219500.0
2012-09-04 10:10:00,29.23,29.28,29.17,29.23,100900.0,23.8579,23.8987,23.809,23.8579,100900.0
2012-09-04 10:15:00,29.23,29.3,29.23,29.28,92100.0,23.8579,23.9151,23.8579,23.8987,92100.0
2012-09-04 10:20:00,29.27,29.28,29.14,29.19,124500.0,23.8906,23.8987,23.7845,23.8253,124500.0
2012-09-04 10:25:00,29.19,29.27,29.18,29.21,81200.0,23.8253,23.8906,23.8171,23.8416,81200.0
2012-09-04 10:30:00,29.21,29.22,29.11,29.15,103800.0,23.8416,23.8498,23.76,23.7926,103800.0
2012-09-04 10:35:00,29.15,29.18,29.09,29.13,89900.0,23.7926,23.8171,23.7437,23.7763,89900.0
2012-09-04 10:40:00,29.13,29.13,29.04,29.05,85600.0,23.7763,23.7763,23.7028,23.711,85600.0
2012-09-04 10:45:00,29.04,29.12,29.0,29.04,85600.0,23.7028,23.7681,23.6702,23.7028,85600.0
2012-09-04 10:50:00,29.05,29.12,29.03,29.12,78900.0,23.711,23.7681,23.6947,23.7681,78900.0
2012-09-04 10:55:00,29.13,29.14,29.0,29.06,207900.0,23.7763,23.7845,23.6702,23.7192,207900.0
2012-09-04 11:00:00,29.05,29.11,29.04,29.06,53700.0,23.711,23.76,23.7028,23.7192,53700.0
2012-09-04 11:05:00,29.08,29.09,29.03,29.05,74200.0,23.7355,23.7437,23.6947,23.711,74200.0
2012-09-04 11:10:00,29.04,29.12,29.01,29.11,44800.0,23.7028,23.7681,23.6784,23.76,44800.0
2012-09-04 11:15:00,29.12,29.18,29.1,29.17,43000.0,23.7681,23.8171,23.7518,23.809,43000.0
2012-09-04 11:20:00,29.17,29.19,29.11,29.16,37100.0,23.809,23.8253,23.76,23.8008,37100.0
2012-09-04 11:25:00,29.16,29.23,29.15,29.21,48000.0,23.8008,23.8579,23.7926,23.8416,48000.0
2012-09-04 11:30:00,29.23,29.28,29.2,29.22,61600.0,23.8579,23.8987,23.8334,23.8498,61600.0
2012-09-04 11:35:00,29.22,29.22,29.19,29.21,31000.0,23.8498,23.8498,23.8253,23.8416,31000.0
2012-09-04 11:40:00,29.22,29.23,29.2,29.21,15300.0,23.8498,23.8579,23.8334,23.8416,15300.0
2012-09-04 11:45:00,29.2,29.23,29.17,29.21,27700.0,23.8334,23.8579,23.809,23.8416,27700.0
2012-09-04 11:50:00,29.22,29.25,29.18,29.23,13200.0,23.8498,23.8743,23.8171,23.8579,13200.0
2012-09-04 11:55:00,29.21,29.27,29.2,29.25,36200.0,23.8416,23.8906,23.8334,23.8743,36200.0
2012-09-04 12:00:00,29.25,29.26,29.17,29.2,22300.0,23.8743,23.8824,23.809,23.8334,22300.0
2012-09-04 12:05:00,29.19,29.23,29.16,29.16,26800.0,23.8253,23.8579,23.8008,23.8008,26800.0
2012-09-04 12:10:00,29.16,29.25,29.16,29.25,16000.0,23.8008,23.8743,23.8008,23.8743,16000.0
2012-09-04 12:15:00,29.26,29.27,29.23,29.23,34300.0,23.8824,23.8906,23.8579,23.8579,34300.0
2012-09-04 12:20:00,29.23,29.28,29.23,29.25,27600.0,23.8579,23.8987,23.8579,23.8743,27600.0
2012-09-04 12:25:00,29.25,29.31,29.25,29.31,21400.0,23.8743,23.9232,23.8743,23.9232,21400.0
2012-09-04 12:30:00,29.3,29.3,29.28,29.28,14900.0,23.9151,23.9151,23.8987,23.8987,14900.0
2012-09-04 12:35:00,29.28,29.33,29.25,29.32,32600.0,23.8987,23.9396,23.8743,23.9314,32600.0
2012-09-04 12:40:00,29.31,29.36,29.31,29.35,18100.0,23.9232,23.964,23.9232,23.9559,18100.0
2012-09-04 12:45:00,29.35,29.38,29.34,29.35,24000.0,23.9559,23.9804,23.9477,23.9559,24000.0
2012-09-04 12:50:00,29.35,29.39,29.35,29.39,6900.0,23.9559,23.9885,23.9559,23.9885,6900.0
2012-09-04 12:55:00,29.39,29.44,29.35,29.4,42200.0,23.9885,24.0293,23.9559,23.9967,42200.0
2012-09-04 13:00:00,29.4,29.43,29.39,29.39,21200.0,23.9967,24.0212,23.9885,23.9885,21200.0
2012-09-04 13:05:00,29.4,29.4,29.35,29.35,118000.0,23.9967,23.9967,23.9559,23.9559,118000.0
2012-09-04 13:10:00,29.36,29.4,29.35,29.4,15000.0,23.964,23.9967,23.9559,23.9967,15000.0
2012-09-04 13:15:00,29.4,29.47,29.4,29.45,18900.0,23.9967,24.0538,23.9967,24.0375,18900.0
2012-09-04 13:20:00,29.45,29.47,29.44,29.46,17100.0,24.0375,24.0538,24.0293,24.0457,17100.0
2012-09-04 13:25:00,29.46,29.48,29.44,29.48,13900.0,24.0457,24.062,24.0293,24.062,13900.0
2012-09-04 13:30:00,29.48,29.53,29.47,29.52,36500.0,24.062,24.1028,24.0538,24.0946,36500.0
2012-09-04 13:35:00,29.53,29.57,29.52,29.56,26300.0,24.1028,24.1354,24.0946,24.1273,26300.0
2012-09-04 13:40:00,29.57,29.63,29.56,29.63,32100.0,24.1354,24.1844,24.1273,24.1844,32100.0
2012-09-04 13:45:00,29.63,29.66,29.59,29.59,40200.0,24.1844,24.2089,24.1518,24.1518,40200.0
2012-09-04 13:50:00,29.59,29.62,29.58,29.61,38800.0,24.1518,24.1763,24.1436,24.1681,38800.0
2012-09-04 13:55:00,29.61,29.66,29.6,29.65,15400.0,24.1681,24.2089,24.1599,24.2007,15400.0
2012-09-04 14:00:00,29.66,29.68,29.65,29.67,44200.0,24.2089,24.2252,24.2007,24.2171,44200.0
2012-09-04 14:05:00,29.67,29.77,29.67,29.76,52500.0,24.2171,24.2987,24.2171,24.2905,52500.0
2012-09-04 14:10:00,29.77,29.77,29.71,29.72,47400.0,24.2987,24.2987,24.2497,24.2579,47400.0
2012-09-04 14:15:00,29.72,29.76,29.69,29.75,26800.0,24.2579,24.2905,24.2334,24.2824,26800.0
2012-09-04 14:20:00,29.76,29.79,29.72,29.74,33900.0,24.2905,24.315,24.2579,24.2742,33900.0
2012-09-04 14:25:00,29.74,29.84,29.73,29.83,75800.0,24.2742,24.3558,24.266,24.3477,75800.0
2012-09-04 14:30:00,29.83,30.05,29.82,30.04,112300.0,24.3477,24.5272,24.3395,24.5191,112300.0
2012-09-04 14:35:00,30.05,30.09,29.99,30.01,139700.0,24.5272,24.5599,24.4783,24.4946,139700.0
2012-09-04 14:40:00,30.02,30.04,29.99,30.01,89500.0,24.5027,24.5191,24.4783,24.4946,89500.0
2012-09-04 14:45:00,30.01,30.06,30.0,30.05,40900.0,24.4946,24.5354,24.4864,24.5272,40900.0
2012-09-04 14:50:00,30.05,30.05,30.0,30.01,40300.0,24.5272,24.5272,24.4864,24.4946,40300.0
2012-09-04 14:55:00,30.0,30.12,30.0,30.1,81200.0,24.4864,24.5844,24.4864,24.568,81200.0
2012-09-04 15:00:00,30.1,30.11,30.03,30.06,44600.0,24.568,24.5762,24.5109,24.5354,44600.0
2012-09-04 15:05:00,30.06,30.1,30.05,30.1,40400.0,24.5354,24.568,24.5272,24.568,40400.0
2012-09-04 15:10:00,30.09,30.1,30.08,30.08,30900.0,24.5599,24.568,24.5517,24.5517,30900.0
2012-09-04 15:15:00,30.09,30.13,30.08,30.11,59400.0,24.5599,24.5925,24.5517,24.5762,59400.0
2012-09-04 15:20:00,30.11,30.16,30.11,30.15,66700.0,24.5762,24.617,24.5762,24.6088,66700.0
2012-09-04 15:25:00,30.15,30.16,30.08,30.16,40200.0,24.6088,24.617,24.5517,24.617,40200.0
2012-09-04 15:30:00,30.16,30.18,30.05,30.06,64800.0,24.617,24.6333,24.5272,24.5354,64800.0
2012-09-04 15:35:00,30.06,30.08,29.97,29.98,98200.0,24.5354,24.5517,24.4619,24.4701,98200.0
2012-09-04 15:40:00,29.97,30.02,29.94,30.0,71800.0,24.4619,24.5027,24.4374,24.4864,71800.0
2012-09-04 15:45:00,30.0,30.03,29.99,30.0,100800.0,24.4864,24.5109,24.4783,24.4864,100800.0
2012-09-04 15:50:00,30.01,30.05,30.0,30.02,80300.0,24.4946,24.5272,24.4864,24.5027,80300.0
2012-09-04 15:55:00,30.01,30.03,29.99,30.01,157300.0,24.4946,24.5109,24.4783,24.4946,157300.0
2012-09-05 09:30:00,30.02,30.04,29.7,29.79,73500.0,24.5027,24.5191,24.2416,24.315,73500.0
2012-09-05 09:35:00,29.79,29.79,29.69,29.75,26800.0,24.315,24.315,24.2334,24.2824,26800.0
2012-09-05 09:40:00,29.73,29.74,29.49,29.53,69700.0,24.266,24.2742,24.0701,24.1028,69700.0
2012-09-05 09:45:00,29.53,29.69,29.51,29.63,39800.0,24.1028,24.2334,24.0865,24.1844,39800.0
2012-09-05 09:50:00,29.65,29.74,29.63,29.7,40000.0,24.2007,24.2742,24.1844,24.2416,40000.0
2012-09-05 09:55:00,29.72,29.91,29.71,29.82,35700.0,24.2579,24.413,24.2497,24.3395,35700.0
2012-09-05 10:00:00,29.82,29.98,29.79,29.91,36000.0,24.3395,24.4701,24.315,24.413,36000.0
2012-09-05 10:05:00,29.9,29.95,29.86,29.88,38600.0,24.4048,24.4456,24.3721,24.3885,38600.0
2012-09-05 10:10:00,29.9,30.02,29.89,29.98,58300.0,24.4048,24.5027,24.3966,24.4701,58300.0
2012-09-05 10:15:00,29.98,30.0,29.91,29.91,15300.0,24.4701,24.4864,24.413,24.413,15300.0
2012-09-05 10:20:00,29.9,29.98,29.9,29.93,13000.0,24.4048,24.4701,24.4048,24.4293,13000.0
2012-09-05 10:25:00,29.93,30.02,29.93,29.96,21100.0,24.4293,24.5027,24.4293,24.4538,21100.0
2012-09-05 10:30:00,29.98,30.05,29.96,29.96,15700.0,24.4701,24.5272,24.4538,24.4538,15700.0
2012-09-05 10:35:00,29.97,29.97,29.89,29.92,14000.0,24.4619,24.4619,24.3966,24.4211,14000.0
2012-09-05 10:40:00,29.94,29.99,29.94,29.96,18900.0,24.4374,24.4783,24.4374,24.4538,18900.0
2012-09-05 10:45:00,29.98,30.01,29.82,29.84,17700.0,24.4701,24.4946,24.3395,24.3558,17700.0
2012-09-05 10:50:00,29.83,29.85,29.68,29.7,40500.0,24.3477,24.364,24.2252,24.2416,40500.0
2012-09-05 10:55:00,29.7,29.75,29.61,29.62,46800.0,24.2416,24.2824,24.1681,24.1763,46800.0
2012-09-05 11:00:00,29.61,29.69,29.56,29.66,39900.0,24.1681,24.2334,24.1273,24.2089,39900.0
2012-09-05 11:05:00,29.65,29.7,29.65,29.66,19700.0,24.2007,24.2416,24.2007,24.2089,19700.0
2012-09-05 11:10:00,29.66,29.73,29.66,29.73,26800.0,24.2089,24.266,24.2089,24.266,26800.0
2012-09-05 11:15:00,29.73,29.74,29.6,29.67,23800.0,24.266,24.2742,24.1599,24.2171,23800.0
2012-09-05 11:20:00,29.67,29.7,29.61,29.62,23800.0,24.2171,24.2416,24.1681,24.1763,23800.0
2012-09-05 11:25:00,29.62,29.73,29.6,29.73,56700.0,24.1763,24.266,24.1599,24.266,56700.0
2012-09-05 11:30:00,29.74,29.77,29.7,29.71,59700.0,24.2742,24.2987,24.2416,24.2497,59700.0
2012-09-05 11:35:00,29.71,29.8,29.71,29.74,14400.0,24.2497,24.3232,24.2497,24.2742,14400.0
2012-09-05 11:40:00,29.74,29.76,29.73,29.74,6800.0,24.2742,24.2905,24.266,24.2742,6800.0
2012-09-05 11:45:00,29.74,29.75,29.61,29.62,17100.0,24.2742,24.2824,24.1681,24.1763,17100.0
2012-09-05 11:50:00,29.63,29.67,29.61,29.62,18700.0,24.1844,24.2171,24.1681,24.1763,18700.0
2012-09-05 11:55:00,29.61,29.64,29.6,29.61,27200.0,24.1681,24.1926,24.1599,24.1681,27200.0
2012-09-05 12:00:00,29.61,29.65,29.58,29.65,28800.0,24.1681,24.2007,24.1436,24.2007,28800.0
2012-09-05 12:05:00,29.65,29.71,29.63,29.71,48300.0,24.2007,24.2497,24.1844,24.2497,48300.0
2012-09-05 12:10:00,29.71,29.71,29.67,29.68,16500.0,24.2497,24.2497,24.2171,24.2252,16500.0
2012-09-05 12:15:00,29.68,29.68,29.57,29.63,57300.0,24.2252,24.2252,24.1354,24.1844,57300.0
2012-09-05 12:20:00,29.64,29.64,29.58,29.59,21300.0,24.1926,24.1926,24.1436,24.1518,21300.0
2012-09-05 12:25:00,29.6,29.63,29.57,29.59,36400.0,24.1599,24.1844,24.1354,24.1518,36400.0
2012-09-05 12:30:00,29.59,29.6,29.56,29.56,14700.0,24.1518,24.1599,24.1273,24.1273,14700.0
2012-09-05 12:35:00,29.56,29.57,29.55,29.56,11500.0,24.1273,24.1354,24.1191,24.1273,11500.0
2012-09-05 12:40:00,29.55,29.58,29.55,29.57,26900.0,24.1191,24.1436,24.1191,24.1354,26900.0
2012-09-05 12:45:00,29.57,29.58,29.55,29.56,17200.0,24.1354,24.1436,24.1191,24.1273,17200.0
2012-09-05 12:50:00,29.56,29.57,29.55,29.55,17000.0,24.1273,24.1354,24.1191,24.1191,17000.0
2012-09-05 12:55:00,29.56,29.56,29.53,29.54,24800.0,24.1273,24.1273,24.1028,24.111,24800.0
2012-09-05 13:00:00,29.54,29.58,29.54,29.58,10000.0,24.111,24.1436,24.111,24.1436,10000.0
2012-09-05 13:05:00,29.58,29.6,29.56,29.59,14300.0,24.1436,24.1599,24.1273,24.1518,14300.0
2012-09-05 13:10:00,29.59,29.59,29.58,29.59,7400.0,24.1518,24.1518,24.1436,24.1518,7400.0
2012-09-05 13:15:00,29.58,29.61,29.58,29.6,22600.0,24.1436,24.1681,24.1436,24.1599,22600.0
2012-09-05 13:20:00,29.6,29.6,29.54,29.54,18500.0,24.1599,24.1599,24.111,24.111,18500.0
2012-09-05 13:25:00,29.55,29.55,29.54,29.54,9900.0,24.1191,24.1191,24.111,24.111,9900.0
2012-09-05 13:30:00,29.54,29.55,29.4,29.41,64500.0,24.111,24.1191,23.9967,24.0048,64500.0
2012-09-05 13:35:00,29.41,29.42,29.33,29.34,53200.0,24.0048,24.013,23.9396,23.9477,53200.0
2012-09-05 13:40:00,29.34,29.37,29.33,29.37,23600.0,23.9477,23.9722,23.9396,23.9722,23600.0
2012-09-05 13:45:00,29.37,29.37,29.31,29.36,27600.0,23.9722,23.9722,23.9232,23.964,27600.0
2012-09-05 13:50:00,29.37,29.37,29.34,29.34,17100.0,23.9722,23.9722,23.9477,23.9477,17100.0
2012-09-05 13:55:00,29.34,29.37,29.33,29.36,25700.0,23.9477,23.9722,23.9396,23.964,25700.0
2012-09-05 14:00:00,29.38,29.38,29.34,29.36,31200.0,23.9804,23.9804,23.9477,23.964,31200.0
2012-09-05 14:05:00,29.37,29.43,29.37,29.43,28100.0,23.9722,24.0212,23.9722,24.0212,28100.0
2012-09-05 14:10:00,29.42,29.43,29.36,29.36,21500.0,24.013,24.0212,23.964,23.964,21500.0
2012-09-05 14:15:00,29.37,29.41,29.36,29.41,35500.0,23.9722,24.0048,23.964,24.0048,35500.0
2012-09-05 14:20:00,29.41,29.46,29.39,29.45,41400.0,24.0048,24.0457,23.9885,24.0375,41400.0
2012-09-05 14:25:00,29.45,29.5,29.45,29.5,28700.0,24.0375,24.0783,24.0375,24.0783,28700.0
2012-09-05 14:30:00,29.5,29.52,29.48,29.52,31900.0,24.0783,24.0946,24.062,24.0946,31900.0
2012-09-05 14:35:00,29.52,29.55,29.49,29.49,18000.0,24.0946,24.1191,24.0701,24.0701,18000.0
2012-09-05 14:40:00,29.5,29.5,29.49,29.49,10400.0,24.0783,24.0783,24.0701,24.0701,10400.0
2012-09-05 14:45:00,29.5,29.5,29.41,29.41,46700.0,24.0783,24.0783,24.0048,24.0048,46700.0
2012-09-05 14:50:00,29.42,29.47,29.41,29.47,22500.0,24.013,24.0538,24.0048,24.0538,22500.0
2012-09-05 14:55:00,29.47,29.49,29.44,29.45,15400.0,24.0538,24.0701,24.0293,24.0375,15400.0
2012-09-05 15:00:00,29.45,29.5,29.38,29.38,39800.0,24.0375,24.0783,23.9804,23.9804,39800.0
2012-09-05 15:05:00,29.38,29.39,29.36,29.37,40800.0,23.9804,23.9885,23.964,23.9722,40800.0
2012-09-05 15:10:00,29.37,29.39,29.31,29.33,53200.0,23.9722,23.9885,23.9232,23.9396,53200.0
2012-09-05 15:15:00,29.34,29.39,29.34,29.38,23200.0,23.9477,23.9885,23.9477,23.9804,23200.0
2012-09-05 15:20:00,29.39,29.39,29.32,29.33,41300.0,23.9885,23.9885,23.9314,23.9396,41300.0
2012-09-05 15:25:00,29.34,29.34,29.29,29.3,35300.0,23.9477,23.9477,23.9069,23.9151,35300.0
2012-09-05 15:30:00,29.29,29.32,29.26,29.3,82200.0,23.9069,23.9314,23.8824,23.9151,82200.0
2012-09-05 15:35:00,29.31,29.31,29.25,29.25,39600.0,23.9232,23.9232,23.8743,23.8743,39600.0
2012-09-05 15:40:00,29.25,29.27,29.2,29.21,61300.0,23.8743,23.8906,23.8334,23.8416,61300.0
2012-09-05 15:45:00,29.21,29.22,29.14,29.14,116000.0,23.8416,23.8498,23.7845,23.7845,116000.0
2012-09-05 15:50:00,29.15,29.15,29.06,29.06,164900.0,23.7926,23.7926,23.7192,23.7192,164900.0
2012-09-05 15:55:00,29.06,29.21,29.06,29.21,201400.0,23.7192,23.8416,23.7192,23.8416,201400.0
2012-09-06 09:30:00,29.66,30.05,29.61,30.04,266400.0,24.2089,24.5272,24.1681,24.5191,266400.0
2012-09-06 09:35:00,30.03,30.18,29.92,30.18,110300.0,24.5109,24.6333,24.4211,24.6333,110300.0
2012-09-06 09:40:00,30.16,30.19,30.06,30.14,104200.0,24.617,24.6415,24.5354,24.6007,104200.0
2012-09-06 09:45:00,30.14,30.2,30.04,30.16,103200.0,24.6007,24.6497,24.5191,24.617,103200.0
2012-09-06 09:50:00,30.16,30.21,30.13,30.18,92100.0,24.617,24.6578,24.5925,24.6333,92100.0
2012-09-06 09:55:00,30.18,30.21,30.14,30.21,65100.0,24.6333,24.6578,24.6007,24.6578,65100.0
2012-09-06 10:00:00,30.22,30.48,30.19,30.38,138700.0,24.666,24.8782,24.6415,24.7966,138700.0
2012-09-06 10:05:00,30.38,30.43,30.3,30.34,108800.0,24.7966,24.8374,24.7313,24.7639,108800.0
2012-09-06 10:10:00,30.33,30.43,30.31,30.41,137000.0,24.7558,24.8374,24.7394,24.8211,137000.0
2012-09-06 10:15:00,30.43,30.47,30.37,30.38,82100.0,24.8374,24.87,24.7884,24.7966,82100.0
2012-09-06 10:20:00,30.39,30.5,30.37,30.46,130000.0,24.8047,24.8945,24.7884,24.8619,130000.0
2012-09-06 10:25:00,30.47,30.5,30.44,30.47,57800.0,24.87,24.8945,24.8455,24.87,57800.0
2012-09-06 10:30:00,30.49,30.5,30.44,30.47,38700.0,24.8864,24.8945,24.8455,24.87,38700.0
2012-09-06 10:35:00,30.49,30.57,30.48,30.53,102000.0,24.8864,24.9517,24.8782,24.919,102000.0
2012-09-06 10:40:00,30.54,30.57,30.47,30.56,44500.0,24.9272,24.9517,24.87,24.9435,44500.0
2012-09-06 10:45:00,30.55,30.64,30.5,30.57,113500.0,24.9353,25.0088,24.8945,24.9517,113500.0
2012-09-06 10:50:00,30.56,30.58,30.45,30.5,70400.0,24.9435,24.9598,24.8537,24.8945,70400.0
2012-09-06 10:55:00,30.52,30.62,30.52,30.55,34900.0,24.9108,24.9925,24.9108,24.9353,34900.0
2012-09-06 11:00:00,30.57,30.6,30.52,30.56,62700.0,24.9517,24.9761,24.9108,24.9435,62700.0
2012-09-06 11:05:00,30.57,30.6,30.55,30.56,44300.0,24.9517,24.9761,24.9353,24.9435,44300.0
2012-09-06 11:10:00,30.57,30.6,30.52,30.57,43100.0,24.9517,24.9761,24.9108,24.9517,43100.0
2012-09-06 11:15:00,30.56,30.62,30.56,30.57,34800.0,24.9435,24.9925,24.9435,24.9517,34800.0
2012-09-06 11:20:00,30.57,30.61,30.53,30.61,42900.0,24.9517,24.9843,24.919,24.9843,42900.0
2012-09-06 11:25:00,30.61,30.65,30.6,30.63,53600.0,24.9843,25.017,24.9761,25.0006,53600.0
2012-09-06 11:30:00,30.63,30.7,30.63,30.67,43300.0,25.0006,25.0578,25.0006,25.0333,43300.0
2012-09-06 11:35:00,30.67,30.73,30.67,30.68,35900.0,25.0333,25.0823,25.0333,25.0414,35900.0
2012-09-06 11:40:00,30.69,30.8,30.69,30.8,58500.0,25.0496,25.1394,25.0496,25.1394,58500.0
2012-09-06 11:45:00,30.8,30.89,30.8,30.89,45500.0,25.1394,25.2128,25.1394,25.2128,45500.0
2012-09-06 11:50:00,30.89,30.94,30.86,30.91,64500.0,25.2128,25.2537,25.1884,25.2292,64500.0
2012-09-06 11:55:00,30.9,31.0,30.9,30.96,75500.0,25.221,25.3026,25.221,25.27,75500.0
2012-09-06 12:00:00,30.95,30.98,30.95,30.98,46500.0,25.2618,25.2863,25.2618,25.2863,46500.0
2012-09-06 12:05:00,30.98,30.98,30.91,30.95,70600.0,25.2863,25.2863,25.2292,25.2618,70600.0
2012-09-06 12:10:00,30.95,30.99,30.93,30.97,51200.0,25.2618,25.2945,25.2455,25.2781,51200.0
2012-09-06 12:15:00,30.98,30.99,30.94,30.96,41500.0,25.2863,25.2945,25.2537,25.27,41500.0
2012-09-06 12:20:00,30.95,30.96,30.92,30.92,33400.0,25.2618,25.27,25.2373,25.2373,33400.0
2012-09-06 12:25:00,30.92,30.93,30.85,30.86,30800.0,25.2373,25.2455,25.1802,25.1884,30800.0
2012-09-06 12:30:00,30.86,30.87,30.83,30.84,30300.0,25.1884,25.1965,25.1639,25.172,30300.0
2012-09-06 12:35:00,30.83,30.87,30.82,30.86,26200.0,25.1639,25.1965,25.1557,25.1884,26200.0
2012-09-06 12:40:00,30.86,30.86,30.79,30.83,14500.0,25.1884,25.1884,25.1312,25.1639,14500.0
2012-09-06 12:45:00,30.82,30.87,30.77,30.81,35900.0,25.1557,25.1965,25.1149,25.1475,35900.0
2012-09-06 12:50:00,30.8,30.82,30.78,30.82,33600.0,25.1394,25.1557,25.1231,25.1557,33600.0
2012-09-06 12:55:00,30.82,30.85,30.79,30.79,37300.0,25.1557,25.1802,25.1312,25.1312,37300.0
2012-09-06 13:00:00,30.78,30.79,30.75,30.78,15500.0,25.1231,25.1312,25.0986,25.1231,15500.0
2012-09-06 13:05:00,30.78,30.79,30.72,30.72,12000.0,25.1231,25.1312,25.0741,25.0741,12000.0
2012-09-06 13:10:00,30.72,30.79,30.72,30.78,16800.0,25.0741,25.1312,25.0741,25.1231,16800.0
2012-09-06 13:15:00,30.79,30.8,30.72,30.73,19600.0,25.1312,25.1394,25.0741,25.0823,19600.0
2012-09-06 13:20:00,30.74,30.77,30.72,30.77,20500.0,25.0904,25.1149,25.0741,25.1149,20500.0
2012-09-06 13:25:00,30.76,30.77,30.74,30.75,20800.0,25.1067,25.1149,25.0904,25.0986,20800.0
2012-09-06 13:30:00,30.75,30.76,30.74,30.74,6800.0,25.0986,25.1067,25.0904,25.0904,6800.0
2012-09-06 13:35:00,30.75,30.76,30.73,30.74,35800.0,25.0986,25.1067,25.0823,25.0904,35800.0
2012-09-06 13:40:00,30.73,30.76,30.73,30.73,28300.0,25.0823,25.1067,25.0823,25.0823,28300.0
2012-09-06 13:45:00,30.72,30.74,30.7,30.71,42300.0,25.0741,25.0904,25.0578,25.0659,42300.0
2012-09-06 13:50:00,30.7,30.74,30.7,30.7,57900.0,25.0578,25.0904,25.0578,25.0578,57900.0
2012-09-06 13:55:00,30.71,30.72,30.67,30.67,33300.0,25.0659,25.0741,25.0333,25.0333,33300.0
2012-09-06 14:00:00,30.67,30.7,30.63,30.7,26500.0,25.0333,25.0578,25.0006,25.0578,26500.0
2012-09-06 14:05:00,30.7,30.7,30.67,30.7,35700.0,25.0578,25.0578,25.0333,25.0578,35700.0
2012-09-06 14:10:00,30.7,30.78,30.69,30.78,98900.0,25.0578,25.1231,25.0496,25.1231,98900.0
2012-09-06 14:15:00,30.78,30.86,30.78,30.81,71300.0,25.1231,25.1884,25.1231,25.1475,71300.0
2012-09-06 14:20:00,30.83,30.83,30.74,30.76,28100.0,25.1639,25.1639,25.0904,25.1067,28100.0
2012-09-06 14:25:00,30.76,30.79,30.72,30.77,26900.0,25.1067,25.1312,25.0741,25.1149,26900.0
2012-09-06 14:30:00,30.77,30.79,30.76,30.77,19300.0,25.1149,25.1312,25.1067,25.1149,19300.0
2012-09-06 14:35:00,30.77,30.85,30.77,30.84,35200.0,25.1149,25.1802,25.1149,25.172,35200.0
2012-09-06 14:40:00,30.84,30.96,30.84,30.94,71400.0,25.172,25.27,25.172,25.2537,71400.0
2012-09-06 14:45:00,30.94,31.02,30.93,31.01,178100.0,25.2537,25.319,25.2455,25.3108,178100.0
2012-09-06 14:50:00,31.01,31.05,30.98,31.04,71100.0,25.3108,25.3434,25.2863,25.3353,71100.0
2012-09-06 14:55:00,31.04,31.07,30.99,31.04,107700.0,25.3353,25.3598,25.2945,25.3353,107700.0
2012-09-06 15:00:00,31.03,31.06,30.99,31.05,109500.0,25.3271,25.3516,25.2945,25.3434,109500.0
2012-09-06 15:05:00,31.05,31.07,31.0,31.0,61100.0,25.3434,25.3598,25.3026,25.3026,61100.0
2012-09-06 15:10:00,31.01,31.08,31.0,31.05,109200.0,25.3108,25.3679,25.3026,25.3434,109200.0
2012-09-06 15:15:00,31.05,31.06,31.0,31.03,188300.0,25.3434,25.3516,25.3026,25.3271,188300.0
2012-09-06 15:20:00,31.03,31.05,31.0,31.0,93700.0,25.3271,25.3434,25.3026,25.3026,93700.0
2012-09-06 15:25:00,31.0,31.03,30.97,31.0,85000.0,25.3026,25.3271,25.2781,25.3026,85000.0
2012-09-06 15:30:00,31.0,31.03,30.98,31.0,188200.0,25.3026,25.3271,25.2863,25.3026,188200.0
2012-09-06 15:35:00,31.01,31.01,30.97,31.0,152500.0,25.3108,25.3108,25.2781,25.3026,152500.0
2012-09-06 15:40:00,31.0,31.02,30.98,31.02,188700.0,25.3026,25.319,25.2863,25.319,188700.0
2012-09-06 15:45:00,31.02,31.13,31.01,31.13,163900.0,25.319,25.4087,25.3108,25.4087,163900.0
2012-09-06 15:50:00,31.13,31.18,31.13,31.18,210600.0,25.4087,25.4495,25.4087,25.4495,210600.0
2012-09-06 15:55:00,31.18,31.19,31.14,31.18,274300.0,25.4495,25.4577,25.4169,25.4495,274300.0
2012-09-07 09:30:00,31.11,31.15,30.75,30.86,82500.0,25.3924,25.4251,25.0986,25.1884,82500.0
2012-09-07 09:35:00,30.87,31.0,30.83,31.0,58900.0,25.1965,25.3026,25.1639,25.3026,58900.0
2012-09-07 09:40:00,30.99,31.2,30.97,31.17,101000.0,25.2945,25.4659,25.2781,25.4414,101000.0
2012-09-07 09:45:00,31.17,31.26,31.07,31.13,68200.0,25.4414,25.5148,25.3598,25.4087,68200.0
2012-09-07 09:50:00,31.16,31.24,31.1,31.24,114800.0,25.4332,25.4985,25.3842,25.4985,114800.0
2012-09-07 09:55:00,31.24,31.41,31.22,31.35,84500.0,25.4985,25.6373,25.4822,25.5883,84500.0
2012-09-07 10:00:00,31.35,31.35,31.06,31.26,77400.0,25.5883,25.5883,25.3516,25.5148,77400.0
2012-09-07 10:05:00,31.26,31.35,31.26,31.34,54800.0,25.5148,25.5883,25.5148,25.5801,54800.0
2012-09-07 10:10:00,31.35,31.44,31.31,31.31,92400.0,25.5883,25.6618,25.5557,25.5557,92400.0
2012-09-07 10:15:00,31.32,31.38,31.26,31.37,41600.0,25.5638,25.6128,25.5148,25.6046,41600.0
2012-09-07 10:20:00,31.39,31.41,31.36,31.4,10800.0,25.621,25.6373,25.5965,25.6291,10800.0
2012-09-07 10:25:00,31.4,31.41,31.36,31.39,32800.0,25.6291,25.6373,25.5965,25.621,32800.0
2012-09-07 10:30:00,31.4,31.41,31.14,31.16,93700.0,25.6291,25.6373,25.4169,25.4332,93700.0
2012-09-07 10:35:00,31.16,31.26,31.13,31.13,41700.0,25.4332,25.5148,25.4087,25.4087,41700.0
2012-09-07 10:40:00,31.14,31.25,31.13,31.21,25800.0,25.4169,25.5067,25.4087,25.474,25800.0
2012-09-07 10:45:00,31.21,31.25,31.2,31.23,18800.0,25.474,25.5067,25.4659,25.4904,18800.0
2012-09-07 10:50:00,31.23,31.3,31.21,31.3,57500.0,25.4904,25.5475,25.474,25.5475,57500.0
2012-09-07 10:55:00,31.29,31.39,31.27,31.29,35600.0,25.5393,25.621,25.523,25.5393,35600.0
2012-09-07 11:00:00,31.28,31.28,31.16,31.21,165500.0,25.5312,25.5312,25.4332,25.474,165500.0
2012-09-07 11:05:00,31.22,31.22,31.11,31.15,76800.0,25.4822,25.4822,25.3924,25.4251,76800.0
2012-09-07 11:10:00,31.15,31.2,31.15,31.17,38400.0,25.4251,25.4659,25.4251,25.4414,38400.0
2012-09-07 11:15:00,31.17,31.18,31.06,31.07,36300.0,25.4414,25.4495,25.3516,25.3598,36300.0
2012-09-07 11:20:00,31.07,31.2,31.07,31.18,39600.0,25.3598,25.4659,25.3598,25.4495,39600.0
2012-09-07 11:25:00,31.19,31.21,31.14,31.19,20700.0,25.4577,25.474,25.4169,25.4577,20700.0
2012-09-07 11:30:00,31.2,31.22,31.14,31.16,27500.0,25.4659,25.4822,25.4169,25.4332,27500.0
2012-09-07 11:35:00,31.15,31.19,31.14,31.19,13600.0,25.4251,25.4577,25.4169,25.4577,13600.0
2012-09-07 11:40:00,31.18,31.2,31.17,31.18,8500.0,25.4495,25.4659,25.4414,25.4495,8500.0
2012-09-07 11:45:00,31.18,31.19,31.16,31.16,13900.0,25.4495,25.4577,25.4332,25.4332,13900.0
2012-09-07 11:50:00,31.16,31.2,31.16,31.17,14600.0,25.4332,25.4659,25.4332,25.4414,14600.0
2012-09-07 11:55:00,31.17,31.2,31.17,31.18,16100.0,25.4414,25.4659,25.4414,25.4495,16100.0
2012-09-07 12:00:00,31.17,31.19,31.16,31.19,11200.0,25.4414,25.4577,25.4332,25.4577,11200.0
2012-09-07 12:05:00,31.19,31.2,31.17,31.18,28800.0,25.4577,25.4659,25.4414,25.4495,28800.0
2012-09-07 12:10:00,31.17,31.18,31.15,31.17,17100.0,25.4414,25.4495,25.4251,25.4414,17100.0
2012-09-07 12:15:00,31.18,31.2,31.15,31.15,13000.0,25.4495,25.4659,25.4251,25.4251,13000.0
2012-09-07 12:20:00,31.16,31.17,31.08,31.08,32400.0,25.4332,25.4414,25.3679,25.3679,32400.0
2012-09-07 12:25:00,31.06,31.1,30.97,31.01,48500.0,25.3516,25.3842,25.2781,25.3108,48500.0
2012-09-07 12:30:00,31.01,31.04,31.0,31.04,23400.0,25.3108,25.3353,25.3026,25.3353,23400.0
2012-09-07 12:35:00,31.04,31.05,31.02,31.03,15100.0,25.3353,25.3434,25.319,25.3271,15100.0
2012-09-07 12:40:00,31.05,31.07,31.02,31.02,17900.0,25.3434,25.3598,25.319,25.319,17900.0
2012-09-07 12:45:00,31.02,31.02,30.99,31.0,38000.0,25.319,25.319,25.2945,25.3026,38000.0
2012-09-07 12:50:00,31.0,31.0,30.99,30.99,17500.0,25.3026,25.3026,25.2945,25.2945,17500.0
2012-09-07 12:55:00,30.98,30.98,30.94,30.97,24500.0,25.2863,25.2863,25.2537,25.2781,24500.0
2012-09-07 13:00:00,30.97,30.99,30.91,30.92,42900.0,25.2781,25.2945,25.2292,25.2373,42900.0
2012-09-07 13:05:00,30.92,30.92,30.85,30.86,60500.0,25.2373,25.2373,25.1802,25.1884,60500.0
2012-09-07 13:10:00,30.86,30.86,30.77,30.8,54000.0,25.1884,25.1884,25.1149,25.1394,54000.0
2012-09-07 13:15:00,30.8,30.8,30.7,30.74,70800.0,25.1394,25.1394,25.0578,25.0904,70800.0
2012-09-07 13:20:00,30.74,30.74,30.72,30.74,16700.0,25.0904,25.0904,25.0741,25.0904,16700.0
2012-09-07 13:25:00,30.74,30.82,30.73,30.81,19700.0,25.0904,25.1557,25.0823,25.1475,19700.0
2012-09-07 13:30:00,30.82,30.83,30.78,30.8,28600.0,25.1557,25.1639,25.1231,25.1394,28600.0
2012-09-07 13:35:00,30.81,30.81,30.76,30.77,13000.0,25.1475,25.1475,25.1067,25.1149,13000.0
2012-09-07 13:40:00,30.77,30.77,30.75,30.76,13400.0,25.1149,25.1149,25.0986,25.1067,13400.0
2012-09-07 13:45:00,30.76,30.8,30.76,30.8,13700.0,25.1067,25.1394,25.1067,25.1394,13700.0
2012-09-07 13:50:00,30.8,30.85,30.8,30.85,15600.0,25.1394,25.1802,25.1394,25.1802,15600.0
2012-09-07 13:55:00,30.85,30.85,30.83,30.85,11700.0,25.1802,25.1802,25.1639,25.1802,11700.0
2012-09-07 14:00:00,30.85,30.89,30.84,30.89,35600.0,25.1802,25.2128,25.172,25.2128,35600.0
2012-09-07 14:05:00,30.89,30.93,30.88,30.92,33400.0,25.2128,25.2455,25.2047,25.2373,33400.0
2012-09-07 14:10:00,30.92,30.98,30.91,30.98,35400.0,25.2373,25.2863,25.2292,25.2863,35400.0
2012-09-07 14:15:00,30.97,31.04,30.97,31.03,34500.0,25.2781,25.3353,25.2781,25.3271,34500.0
2012-09-07 14:20:00,31.03,31.06,31.03,31.06,14700.0,25.3271,25.3516,25.3271,25.3516,14700.0
2012-09-07 14:25:00,31.07,31.1,31.06,31.09,28000.0,25.3598,25.3842,25.3516,25.3761,28000.0
2012-09-07 14:30:00,31.1,31.13,31.09,31.13,23200.0,25.3842,25.4087,25.3761,25.4087,23200.0
2012-09-07 14:35:00,31.13,31.15,31.12,31.15,34100.0,25.4087,25.4251,25.4006,25.4251,34100.0
2012-09-07 14:40:00,31.14,31.17,31.14,31.16,18900.0,25.4169,25.4414,25.4169,25.4332,18900.0
2012-09-07 14:45:00,31.16,31.21,31.16,31.21,35100.0,25.4332,25.474,25.4332,25.474,35100.0
2012-09-07 14:50:00,31.21,31.21,31.2,31.21,14200.0,25.474,25.474,25.4659,25.474,14200.0
2012-09-07 14:55:00,31.21,31.21,31.15,31.15,29900.0,25.474,25.474,25.4251,25.4251,29900.0
2012-09-07 15:00:00,31.16,31.16,31.1,31.11,29500.0,25.4332,25.4332,25.3842,25.3924,29500.0
2012-09-07 15:05:00,31.11,31.15,31.1,31.15,30600.0,25.3924,25.4251,25.3842,25.4251,30600.0
2012-09-07 15:10:00,31.15,31.16,31.12,31.16,55600.0,25.4251,25.4332,25.4006,25.4332,55600.0
2012-09-07 15:15:00,31.16,31.17,31.12,31.13,29300.0,25.4332,25.4414,25.4006,25.4087,29300.0
2012-09-07 15:20:00,31.12,31.15,31.1,31.15,23400.0,25.4006,25.4251,25.3842,25.4251,23400.0
2012-09-07 15:25:00,31.15,31.19,31.15,31.19,27100.0,25.4251,25.4577,25.4251,25.4577,27100.0
2012-09-07 15:30:00,31.19,31.19,31.1,31.15,125200.0,25.4577,25.4577,25.3842,25.4251,125200.0
2012-09-07 15:35:00,31.16,31.17,31.14,31.14,34200.0,25.4332,25.4414,25.4169,25.4169,34200.0
2012-09-07 15:40:00,31.14,31.16,31.13,31.15,31000.0,25.4169,25.4332,25.4087,25.4251,31000.0
2012-09-07 15:45:00,31.16,31.18,31.15,31.17,41600.0,25.4332,25.4495,25.4251,25.4414,41600.0
2012-09-07 15:50:00,31.17,31.2,31.16,31.18,26300.0,25.4414,25.4659,25.4332,25.4495,26300.0
2012-09-07 15:55:00,31.18,31.18,31.15,31.17,60400.0,25.4495,25.4495,25.4251,25.4414,60400.0
2012-09-10 09:30:00,31.03,31.25,31.02,31.24,38700.0,25.3271,25.5067,25.319,25.4985,38700.0
2012-09-10 09:35:00,31.25,31.28,31.12,31.13,20700.0,25.5067,25.5312,25.4006,25.4087,20700.0
2012-09-10 09:40:00,31.13,31.17,31.01,31.13,39700.0,25.4087,25.4414,25.3108,25.4087,39700.0
2012-09-10 09:45:00,31.16,31.22,31.1,31.21,28200.0,25.4332,25.4822,25.3842,25.474,28200.0
2012-09-10 09:50:00,31.21,31.33,31.14,31.14,37300.0,25.474,25.572,25.4169,25.4169,37300.0
2012-09-10 09:55:00,31.13,31.2,31.08,31.11,41500.0,25.4087,25.4659,25.3679,25.3924,41500.0
2012-09-10 10:00:00,31.13,31.13,31.03,31.04,13300.0,25.4087,25.4087,25.3271,25.3353,13300.0
2012-09-10 10:05:00,31.04,31.07,31.02,31.04,29200.0,25.3353,25.3598,25.319,25.3353,29200.0
2012-09-10 10:10:00,31.03,31.04,30.9,30.92,27900.0,25.3271,25.3353,25.221,25.2373,27900.0
2012-09-10 10:15:00,30.92,31.0,30.9,30.98,35400.0,25.2373,25.3026,25.221,25.2863,35400.0
2012-09-10 10:20:00,30.96,31.03,30.96,30.98,33700.0,25.27,25.3271,25.27,25.2863,33700.0
2012-09-10 10:25:00,30.98,30.98,30.88,30.88,31300.0,25.2863,25.2863,25.2047,25.2047,31300.0
2012-09-10 10:30:00,30.88,30.9,30.77,30.8,45300.0,25.2047,25.221,25.1149,25.1394,45300.0
2012-09-10 10:35:00,30.79,30.79,30.7,30.75,36400.0,25.1312,25.1312,25.0578,25.0986,36400.0
2012-09-10 10:40:00,30.74,30.75,30.66,30.67,40300.0,25.0904,25.0986,25.0251,25.0333,40300.0
2012-09-10 10:45:00,30.68,30.69,30.55,30.58,72000.0,25.0414,25.0496,24.9353,24.9598,72000.0
2012-09-10 10:50:00,30.59,30.59,30.55,30.57,45700.0,24.968,24.968,24.9353,24.9517,45700.0
2012-09-10 10:55:00,30.57,30.65,30.57,30.63,45000.0,24.9517,25.017,24.9517,25.0006,45000.0
2012-09-10 11:00:00,30.63,30.76,30.61,30.74,23200.0,25.0006,25.1067,24.9843,25.0904,23200.0
2012-09-10 11:05:00,30.74,30.75,30.63,30.74,38200.0,25.0904,25.0986,25.0006,25.0904,38200.0
2012-09-10 11:10:00,30.74,30.77,30.73,30.75,32100.0,25.0904,25.1149,25.0823,25.0986,32100.0
2012-09-10 11:15:00,30.75,30.76,30.66,30.66,32600.0,25.0986,25.1067,25.0251,25.0251,32600.0
2012-09-10 11:20:00,30.66,30.66,30.58,30.58,46300.0,25.0251,25.0251,24.9598,24.9598,46300.0
2012-09-10 11:25:00,30.59,30.59,30.49,30.5,67400.0,24.968,24.968,24.8864,24.8945,67400.0
2012-09-10 11:30:00,30.49,30.53,30.44,30.52,45300.0,24.8864,24.919,24.8455,24.9108,45300.0
2012-09-10 11:35:00,30.53,30.54,30.5,30.51,33300.0,24.919,24.9272,24.8945,24.9027,33300.0
2012-09-10 11:40:00,30.51,30.53,30.49,30.51,32000.0,24.9027,24.919,24.8864,24.9027,32000.0
2012-09-10 11:45:00,30.49,30.5,30.45,30.46,17000.0,24.8864,24.8945,24.8537,24.8619,17000.0
2012-09-10 11:50:00,30.46,30.52,30.46,30.52,14500.0,24.8619,24.9108,24.8619,24.9108,14500.0
2012-09-10 11:55:00,30.52,30.53,30.44,30.45,29200.0,24.9108,24.919,24.8455,24.8537,29200.0
2012-09-10 12:00:00,30.45,30.46,30.43,30.44,42000.0,24.8537,24.8619,24.8374,24.8455,42000.0
2012-09-10 12:05:00,30.43,30.45,30.41,30.41,25700.0,24.8374,24.8537,24.8211,24.8211,25700.0
2012-09-10 12:10:00,30.4,30.4,30.28,30.33,66100.0,24.8129,24.8129,24.715,24.7558,66100.0
2012-09-10 12:15:00,30.33,30.36,30.3,30.31,60800.0,24.7558,24.7803,24.7313,24.7394,60800.0
2012-09-10 12:20:00,30.31,30.34,30.29,30.31,25700.0,24.7394,24.7639,24.7231,24.7394,25700.0
2012-09-10 12:25:00,30.31,30.36,30.3,30.34,14700.0,24.7394,24.7803,24.7313,24.7639,14700.0
2012-09-10 12:30:00,30.33,30.33,30.29,30.31,22500.0,24.7558,24.7558,24.7231,24.7394,22500.0
2012-09-10 12:35:00,30.32,30.37,30.32,30.35,10300.0,24.7476,24.7884,24.7476,24.7721,10300.0
2012-09-10 12:40:00,30.37,30.42,30.34,30.4,20700.0,24.7884,24.8292,24.7639,24.8129,20700.0
2012-09-10 12:45:00,30.4,30.44,30.37,30.44,14700.0,24.8129,24.8455,24.7884,24.8455,14700.0
2012-09-10 12:50:00,30.45,30.45,30.26,30.33,85600.0,24.8537,24.8537,24.6986,24.7558,85600.0
2012-09-10 12:55:00,30.34,30.34,30.2,30.25,93600.0,24.7639,24.7639,24.6497,24.6905,93600.0
2012-09-10 13:00:00,30.24,30.27,30.16,30.27,92000.0,24.6823,24.7068,24.617,24.7068,92000.0
2012-09-10 13:05:00,30.26,30.27,30.13,30.19,82900.0,24.6986,24.7068,24.5925,24.6415,82900.0
2012-09-10 13:10:00,30.2,30.21,30.09,30.18,109800.0,24.6497,24.6578,24.5599,24.6333,109800.0
2012-09-10 13:15:00,30.18,30.25,30.1,30.17,183600.0,24.6333,24.6905,24.568,24.6252,183600.0
2012-09-10 13:20:00,30.18,30.19,30.12,30.15,48300.0,24.6333,24.6415,24.5844,24.6088,48300.0
2012-09-10 13:25:00,30.15,30.2,30.11,30.17,56100.0,24.6088,24.6497,24.5762,24.6252,56100.0
2012-09-10 13:30:00,30.18,30.2,30.13,30.13,27700.0,24.6333,24.6497,24.5925,24.5925,27700.0
2012-09-10 13:35:00,30.14,30.15,30.1,30.1,50500.0,24.6007,24.6088,24.568,24.568,50500.0
2012-09-10 13:40:00,30.11,30.12,30.05,30.09,48600.0,24.5762,24.5844,24.5272,24.5599,48600.0
2012-09-10 13:45:00,30.1,30.12,30.02,30.03,49200.0,24.568,24.5844,24.5027,24.5109,49200.0
2012-09-10 13:50:00,30.04,30.09,30.04,30.07,43800.0,24.5191,24.5599,24.5191,24.5435,43800.0
2012-09-10 13:55:00,30.07,30.08,29.97,29.98,127200.0,24.5435,24.5517,24.4619,24.4701,127200.0
2012-09-10 14:00:00,29.99,30.07,29.99,30.07,55100.0,24.4783,24.5435,24.4783,24.5435,55100.0
2012-09-10 14:05:00,30.05,30.05,29.99,30.02,158600.0,24.5272,24.5272,24.4783,24.5027,158600.0
2012-09-10 14:10:00,30.01,30.05,30.01,30.04,39100.0,24.4946,24.5272,24.4946,24.5191,39100.0
2012-09-10 14:15:00,30.04,30.04,30.01,30.02,42100.0,24.5191,24.5191,24.4946,24.5027,42100.0
2012-09-10 14:20:00,30.03,30.03,29.99,30.02,50500.0,24.5109,24.5109,24.4783,24.5027,50500.0
2012-09-10 14:25:00,30.02,30.02,29.98,30.01,36700.0,24.5027,24.5027,24.4701,24.4946,36700.0
2012-09-10 14:30:00,30.01,30.03,30.0,30.03,50300.0,24.4946,24.5109,24.4864,24.5109,50300.0
2012-09-10 14:35:00,30.03,30.04,29.93,29.94,80600.0,24.5109,24.5191,24.4293,24.4374,80600.0
2012-09-10 14:40:00,29.95,29.97,29.9,29.97,52600.0,24.4456,24.4619,24.4048,24.4619,52600.0
2012-09-10 14:45:00,29.96,30.02,29.96,30.01,31000.0,24.4538,24.5027,24.4538,24.4946,31000.0
2012-09-10 14:50:00,30.01,30.02,29.97,30.01,34700.0,24.4946,24.5027,24.4619,24.4946,34700.0
2012-09-10 14:55:00,30.02,30.03,29.99,29.99,27600.0,24.5027,24.5109,24.4783,24.4783,27600.0
2012-09-10 15:00:00,29.99,30.04,29.99,30.04,29500.0,24.4783,24.5191,24.4783,24.5191,29500.0
2012-09-10 15:05:00,30.03,30.09,30.02,30.06,58000.0,24.5109,24.5599,24.5027,24.5354,58000.0
2012-09-10 15:10:00,30.07,30.07,30.01,30.01,84500.0,24.5435,24.5435,24.4946,24.4946,84500.0
2012-09-10 15:15:00,30.01,30.03,29.99,30.02,355400.0,24.4946,24.5109,24.4783,24.5027,355400.0
2012-09-10 15:20:00,30.02,30.03,29.99,30.02,98500.0,24.5027,24.5109,24.4783,24.5027,98500.0
2012-09-10 15:25:00,30.02,30.03,29.99,30.01,60500.0,24.5027,24.5109,24.4783,24.4946,60500.0
2012-09-10 15:30:00,30.01,30.02,29.97,29.99,78000.0,24.4946,24.5027,24.4619,24.4783,78000.0
2012-09-10 15:35:00,29.99,30.0,29.96,29.98,78300.0,24.4783,24.4864,24.4538,24.4701,78300.0
2012-09-10 15:40:00,29.98,29.99,29.92,29.95,73300.0,24.4701,24.4783,24.4211,24.4456,73300.0
2012-09-10 15:45:00,29.94,29.95,29.85,29.88,85600.0,24.4374,24.4456,24.364,24.3885,85600.0
2012-09-10 15:50:00,29.89,29.95,29.89,29.94,123800.0,24.3966,24.4456,24.3966,24.4374,123800.0
2012-09-10 15:55:00,29.94,29.94,29.9,29.91,111200.0,24.4374,24.4374,24.4048,24.413,111200.0
2012-09-11 09:30:00,30.02,30.13,29.95,30.05,67400.0,24.5027,24.5925,24.4456,24.5272,67400.0
2012-09-11 09:35:00,30.01,30.04,29.84,29.92,64800.0,24.4946,24.5191,24.3558,24.4211,64800.0
2012-09-11 09:40:00,29.92,30.02,29.73,29.76,82100.0,24.4211,24.5027,24.266,24.2905,82100.0
2012-09-11 09:45:00,29.77,29.88,29.65,29.71,82400.0,24.2987,24.3885,24.2007,24.2497,82400.0
2012-09-11 09:50:00,29.71,29.85,29.71,29.79,50100.0,24.2497,24.364,24.2497,24.315,50100.0
2012-09-11 09:55:00,29.79,29.82,29.68,29.7,39900.0,24.315,24.3395,24.2252,24.2416,39900.0
2012-09-11 10:00:00,29.7,29.79,29.7,29.7,76100.0,24.2416,24.315,24.2416,24.2416,76100.0
2012-09-11 10:05:00,29.71,29.72,29.7,29.71,45800.0,24.2497,24.2579,24.2416,24.2497,45800.0
2012-09-11 10:10:00,29.71,29.8,29.7,29.73,59100.0,24.2497,24.3232,24.2416,24.266,59100.0
2012-09-11 10:15:00,29.71,29.72,29.67,29.71,60700.0,24.2497,24.2579,24.2171,24.2497,60700.0
2012-09-11 10:20:00,29.7,29.72,29.63,29.65,78900.0,24.2416,24.2579,24.1844,24.2007,78900.0
2012-09-11 10:25:00,29.65,29.66,29.62,29.64,37300.0,24.2007,24.2089,24.1763,24.1926,37300.0
2012-09-11 10:30:00,29.64,29.65,29.59,29.61,53500.0,24.1926,24.2007,24.1518,24.1681,53500.0
2012-09-11 10:35:00,29.61,29.62,29.54,29.57,96200.0,24.1681,24.1763,24.111,24.1354,96200.0
2012-09-11 10:40:00,29.57,29.59,29.54,29.54,75700.0,24.1354,24.1518,24.111,24.111,75700.0
2012-09-11 10:45:00,29.53,29.54,29.46,29.49,93900.0,24.1028,24.111,24.0457,24.0701,93900.0
2012-09-11 10:50:00,29.49,29.5,29.46,29.48,64600.0,24.0701,24.0783,24.0457,24.062,64600.0
2012-09-11 10:55:00,29.48,29.48,29.43,29.43,55700.0,24.062,24.062,24.0212,24.0212,55700.0
2012-09-11 11:00:00,29.43,29.47,29.42,29.45,53100.0,24.0212,24.0538,24.013,24.0375,53100.0
2012-09-11 11:05:00,29.45,29.57,29.44,29.56,89400.0,24.0375,24.1354,24.0293,24.1273,89400.0
2012-09-11 11:10:00,29.57,29.73,29.57,29.7,63000.0,24.1354,24.266,24.1354,24.2416,63000.0
2012-09-11 11:15:00,29.69,29.71,29.67,29.68,19000.0,24.2334,24.2497,24.2171,24.2252,19000.0
2012-09-11 11:20:00,29.68,29.76,29.68,29.76,57300.0,24.2252,24.2905,24.2252,24.2905,57300.0
2012-09-11 11:25:00,29.76,29.81,29.74,29.79,64500.0,24.2905,24.3313,24.2742,24.315,64500.0
2012-09-11 11:30:00,29.79,29.81,29.72,29.74,41200.0,24.315,24.3313,24.2579,24.2742,41200.0
2012-09-11 11:35:00,29.74,29.89,29.73,29.81,89500.0,24.2742,24.3966,24.266,24.3313,89500.0
2012-09-11 11:40:00,29.8,29.81,29.7,29.73,43200.0,24.3232,24.3313,24.2416,24.266,43200.0
2012-09-11 11:45:00,29.73,29.74,29.68,29.68,19000.0,24.266,24.2742,24.2252,24.2252,19000.0
2012-09-11 11:50:00,29.69,29.69,29.62,29.67,30200.0,24.2334,24.2334,24.1763,24.2171,30200.0
2012-09-11 11:55:00,29.66,29.67,29.64,29.65,13600.0,24.2089,24.2171,24.1926,24.2007,13600.0
2012-09-11 12:00:00,29.65,29.7,29.65,29.7,14400.0,24.2007,24.2416,24.2007,24.2416,14400.0
2012-09-11 12:05:00,29.69,29.69,29.64,29.64,27100.0,24.2334,24.2334,24.1926,24.1926,27100.0
2012-09-11 12:10:00,29.64,29.65,29.51,29.54,45800.0,24.1926,24.2007,24.0865,24.111,45800.0
2012-09-11 12:15:00,29.54,29.63,29.54,29.62,32100.0,24.111,24.1844,24.111,24.1763,32100.0
2012-09-11 12:20:00,29.62,29.68,29.62,29.63,36700.0,24.1763,24.2252,24.1763,24.1844,36700.0
2012-09-11 12:25:00,29.62,29.66,29.61,29.65,20600.0,24.1763,24.2089,24.1681,24.2007,20600.0
2012-09-11 12:30:00,29.66,29.68,29.65,29.66,10000.0,24.2089,24.2252,24.2007,24.2089,10000.0
2012-09-11 12:35:00,29.67,29.67,29.6,29.61,36000.0,24.2171,24.2171,24.1599,24.1681,36000.0
2012-09-11 12:40:00,29.62,29.69,29.61,29.67,59300.0,24.1763,24.2334,24.1681,24.2171,59300.0
2012-09-11 12:45:00,29.67,29.68,29.6,29.6,26300.0,24.2171,24.2252,24.1599,24.1599,26300.0
2012-09-11 12:50:00,29.6,29.65,29.58,29.58,43300.0,24.1599,24.2007,24.1436,24.1436,43300.0
2012-09-11 12:55:00,29.58,29.72,29.58,29.71,47700.0,24.1436,24.2579,24.1436,24.2497,47700.0
2012-09-11 13:00:00,29.7,29.77,29.7,29.71,55600.0,24.2416,24.2987,24.2416,24.2497,55600.0
2012-09-11 13:05:00,29.7,29.72,29.68,29.71,24400.0,24.2416,24.2579,24.2252,24.2497,24400.0
2012-09-11 13:10:00,29.72,29.73,29.66,29.73,38800.0,24.2579,24.266,24.2089,24.266,38800.0
2012-09-11 13:15:00,29.73,29.8,29.7,29.79,51300.0,24.266,24.3232,24.2416,24.315,51300.0
2012-09-11 13:20:00,29.79,29.85,29.78,29.79,60500.0,24.315,24.364,24.3068,24.315,60500.0
2012-09-11 13:25:00,29.8,29.83,29.73,29.73,44700.0,24.3232,24.3477,24.266,24.266,44700.0
2012-09-11 13:30:00,29.74,29.78,29.67,29.68,38300.0,24.2742,24.3068,24.2171,24.2252,38300.0
2012-09-11 13:35:00,29.68,29.69,29.64,29.66,33800.0,24.2252,24.2334,24.1926,24.2089,33800.0
2012-09-11 13:40:00,29.65,29.72,29.65,29.72,24500.0,24.2007,24.2579,24.2007,24.2579,24500.0
2012-09-11 13:45:00,29.73,29.74,29.68,29.68,25800.0,24.266,24.2742,24.2252,24.2252,25800.0
2012-09-11 13:50:00,29.68,29.69,29.64,29.67,28200.0,24.2252,24.2334,24.1926,24.2171,28200.0
2012-09-11 13:55:00,29.66,29.66,29.61,29.63,15000.0,24.2089,24.2089,24.1681,24.1844,15000.0
2012-09-11 14:00:00,29.61,29.63,29.6,29.61,20500.0,24.1681,24.1844,24.1599,24.1681,20500.0
2012-09-11 14:05:00,29.61,29.63,29.6,29.62,14500.0,24.1681,24.1844,24.1599,24.1763,14500.0
2012-09-11 14:10:00,29.63,29.66,29.62,29.63,30400.0,24.1844,24.2089,24.1763,24.1844,30400.0
2012-09-11 14:15:00,29.63,29.66,29.62,29.65,15700.0,24.1844,24.2089,24.1763,24.2007,15700.0
2012-09-11 14:20:00,29.64,29.7,29.64,29.69,39000.0,24.1926,24.2416,24.1926,24.2334,39000.0
2012-09-11 14:25:00,29.69,29.71,29.67,29.69,29900.0,24.2334,24.2497,24.2171,24.2334,29900.0
2012-09-11 14:30:00,29.68,29.69,29.61,29.61,17800.0,24.2252,24.2334,24.1681,24.1681,17800.0
2012-09-11 14:35:00,29.61,29.65,29.6,29.64,29100.0,24.1681,24.2007,24.1599,24.1926,29100.0
2012-09-11 14:40:00,29.64,29.7,29.64,29.69,38500.0,24.1926,24.2416,24.1926,24.2334,38500.0
2012-09-11 14:45:00,29.7,29.72,29.59,29.59,33400.0,24.2416,24.2579,24.1518,24.1518,33400.0
2012-09-11 14:50:00,29.59,29.67,29.58,29.61,48600.0,24.1518,24.2171,24.1436,24.1681,48600.0
2012-09-11 14:55:00,29.61,29.67,29.61,29.63,59400.0,24.1681,24.2171,24.1681,24.1844,59400.0
2012-09-11 15:00:00,29.62,29.63,29.61,29.61,23100.0,24.1763,24.1844,24.1681,24.1681,23100.0
2012-09-11 15:05:00,29.61,29.66,29.61,29.61,62100.0,24.1681,24.2089,24.1681,24.1681,62100.0
2012-09-11 15:10:00,29.61,29.64,29.55,29.55,56000.0,24.1681,24.1926,24.1191,24.1191,56000.0
2012-09-11 15:15:00,29.54,29.56,29.5,29.53,59400.0,24.111,24.1273,24.0783,24.1028,59400.0
2012-09-11 15:20:00,29.53,29.53,29.43,29.47,99300.0,24.1028,24.1028,24.0212,24.0538,99300.0
2012-09-11 15:25:00,29.47,29.5,29.42,29.43,74500.0,24.0538,24.0783,24.013,24.0212,74500.0
2012-09-11 15:30:00,29.42,29.48,29.4,29.43,111000.0,24.013,24.062,23.9967,24.0212,111000.0
2012-09-11 15:35:00,29.43,29.45,29.39,29.45,95700.0,24.0212,24.0375,23.9885,24.0375,95700.0
2012-09-11 15:40:00,29.45,29.51,29.44,29.5,64200.0,24.0375,24.0865,24.0293,24.0783,64200.0
2012-09-11 15:45:00,29.5,29.53,29.43,29.51,100600.0,24.0783,24.1028,24.0212,24.0865,100600.0
2012-09-11 15:50:00,29.5,29.51,29.44,29.49,132900.0,24.0783,24.0865,24.0293,24.0701,132900.0
2012-09-11 15:55:00,29.49,29.5,29.45,29.46,163500.0,24.0701,24.0783,24.0375,24.0457,163500.0
2012-09-12 09:30:00,29.7,29.7,29.52,29.55,71800.0,24.2416,24.2416,24.0946,24.1191,71800.0
2012-09-12 09:35:00,29.53,29.56,29.23,29.32,134000.0,24.1028,24.1273,23.8579,23.9314,134000.0
2012-09-12 09:40:00,29.24,29.32,29.2,29.24,386400.0,23.8661,23.9314,23.8334,23.8661,386400.0
2012-09-12 09:45:00,29.22,29.23,29.09,29.1,107300.0,23.8498,23.8579,23.7437,23.7518,107300.0
2012-09-12 09:50:00,29.1,29.17,28.75,28.77,295400.0,23.7518,23.809,23.4661,23.4825,295400.0
2012-09-12 09:55:00,28.78,28.98,28.77,28.89,74600.0,23.4906,23.6539,23.4825,23.5804,74600.0
2012-09-12 10:00:00,28.88,29.01,28.85,28.88,62300.0,23.5723,23.6784,23.5478,23.5723,62300.0
2012-09-12 10:05:00,28.88,28.88,28.81,28.87,50300.0,23.5723,23.5723,23.5151,23.5641,50300.0
2012-09-12 10:10:00,28.88,29.01,28.88,29.0,64800.0,23.5723,23.6784,23.5723,23.6702,64800.0
2012-09-12 10:15:00,29.0,29.01,28.92,28.98,73200.0,23.6702,23.6784,23.6049,23.6539,73200.0
2012-09-12 10:20:00,28.98,29.01,28.94,28.95,72700.0,23.6539,23.6784,23.6212,23.6294,72700.0
2012-09-12 10:25:00,28.95,28.98,28.89,28.98,177800.0,23.6294,23.6539,23.5804,23.6539,177800.0
2012-09-12 10:30:00,28.97,28.99,28.96,28.97,121100.0,23.6457,23.662,23.6376,23.6457,121100.0
2012-09-12 10:35:00,28.97,29.09,28.96,29.02,94900.0,23.6457,23.7437,23.6376,23.6865,94900.0
2012-09-12 10:40:00,29.02,29.08,28.96,29.06,126100.0,23.6865,23.7355,23.6376,23.7192,126100.0
2012-09-12 10:45:00,29.05,29.07,29.01,29.03,79700.0,23.711,23.7273,23.6784,23.6947,79700.0
2012-09-12 10:50:00,29.03,29.1,29.01,29.08,65600.0,23.6947,23.7518,23.6784,23.7355,65600.0
2012-09-12 10:55:00,29.07,29.13,29.05,29.07,85200.0,23.7273,23.7763,23.711,23.7273,85200.0
2012-09-12 11:00:00,29.06,29.12,29.06,29.09,126100.0,23.7192,23.7681,23.7192,23.7437,126100.0
2012-09-12 11:05:00,29.08,29.09,29.05,29.08,39500.0,23.7355,23.7437,23.711,23.7355,39500.0
2012-09-12 11:10:00,29.08,29.11,29.06,29.07,43000.0,23.7355,23.76,23.7192,23.7273,43000.0
2012-09-12 11:15:00,29.08,29.14,29.06,29.12,60100.0,23.7355,23.7845,23.7192,23.7681,60100.0
2012-09-12 11:20:00,29.12,29.12,29.07,29.08,91800.0,23.7681,23.7681,23.7273,23.7355,91800.0
2012-09-12 11:25:00,29.09,29.12,29.07,29.11,68000.0,23.7437,23.7681,23.7273,23.76,68000.0
2012-09-12 11:30:00,29.12,29.18,29.1,29.15,114400.0,23.7681,23.8171,23.7518,23.7926,114400.0
2012-09-12 11:35:00,29.16,29.17,29.1,29.1,62800.0,23.8008,23.809,23.7518,23.7518,62800.0
2012-09-12 11:40:00,29.1,29.13,29.1,29.11,91900.0,23.7518,23.7763,23.7518,23.76,91900.0
2012-09-12 11:45:00,29.11,29.14,29.07,29.1,61800.0,23.76,23.7845,23.7273,23.7518,61800.0
2012-09-12 11:50:00,29.09,29.13,29.09,29.11,45900.0,23.7437,23.7763,23.7437,23.76,45900.0
2012-09-12 11:55:00,29.11,29.13,29.08,29.09,28000.0,23.76,23.7763,23.7355,23.7437,28000.0
2012-09-12 12:00:00,29.09,29.1,29.07,29.09,26700.0,23.7437,23.7518,23.7273,23.7437,26700.0
2012-09-12 12:05:00,29.09,29.09,29.07,29.07,38600.0,23.7437,23.7437,23.7273,23.7273,38600.0
2012-09-12 12:10:00,29.07,29.08,29.06,29.08,27700.0,23.7273,23.7355,23.7192,23.7355,27700.0
2012-09-12 12:15:00,29.08,29.09,29.07,29.08,37900.0,23.7355,23.7437,23.7273,23.7355,37900.0
2012-09-12 12:20:00,29.07,29.13,29.07,29.1,81300.0,23.7273,23.7763,23.7273,23.7518,81300.0
2012-09-12 12:25:00,29.1,29.15,29.1,29.12,78600.0,23.7518,23.7926,23.7518,23.7681,78600.0
2012-09-12 12:30:00,29.13,29.15,29.13,29.15,16400.0,23.7763,23.7926,23.7763,23.7926,16400.0
2012-09-12 12:35:00,29.15,29.2,29.14,29.16,63100.0,23.7926,23.8334,23.7845,23.8008,63100.0
2012-09-12 12:40:00,29.16,29.17,29.16,29.17,12800.0,23.8008,23.809,23.8008,23.809,12800.0
2012-09-12 12:45:00,29.17,29.19,29.16,29.18,43000.0,23.809,23.8253,23.8008,23.8171,43000.0
2012-09-12 12:50:00,29.18,29.19,29.16,29.19,37300.0,23.8171,23.8253,23.8008,23.8253,37300.0
2012-09-12 12:55:00,29.18,29.19,29.17,29.17,24100.0,23.8171,23.8253,23.809,23.809,24100.0
2012-09-12 13:00:00,29.17,29.25,29.17,29.19,56900.0,23.809,23.8743,23.809,23.8253,56900.0
2012-09-12 13:05:00,29.19,29.24,29.18,29.23,53100.0,23.8253,23.8661,23.8171,23.8579,53100.0
2012-09-12 13:10:00,29.22,29.24,29.2,29.23,117100.0,23.8498,23.8661,23.8334,23.8579,117100.0
2012-09-12 13:15:00,29.23,29.3,29.21,29.24,115500.0,23.8579,23.9151,23.8416,23.8661,115500.0
2012-09-12 13:20:00,29.24,29.34,29.23,29.24,201700.0,23.8661,23.9477,23.8579,23.8661,201700.0
2012-09-12 13:25:00,29.24,29.27,29.2,29.23,65900.0,23.8661,23.8906,23.8334,23.8579,65900.0
2012-09-12 13:30:00,29.23,29.23,29.17,29.19,110700.0,23.8579,23.8579,23.809,23.8253,110700.0
2012-09-12 13:35:00,29.19,29.24,29.18,29.2,65100.0,23.8253,23.8661,23.8171,23.8334,65100.0
2012-09-12 13:40:00,29.22,29.32,29.21,29.29,47200.0,23.8498,23.9314,23.8416,23.9069,47200.0
2012-09-12 13:45:00,29.29,29.32,29.23,29.32,42600.0,23.9069,23.9314,23.8579,23.9314,42600.0
2012-09-12 13:50:00,29.32,29.32,29.24,29.24,43900.0,23.9314,23.9314,23.8661,23.8661,43900.0
2012-09-12 13:55:00,29.24,29.31,29.24,29.26,47400.0,23.8661,23.9232,23.8661,23.8824,47400.0
2012-09-12 14:00:00,29.26,29.35,29.25,29.33,64700.0,23.8824,23.9559,23.8743,23.9396,64700.0
2012-09-12 14:05:00,29.34,29.39,29.31,29.36,55600.0,23.9477,23.9885,23.9232,23.964,55600.0
2012-09-12 14:10:00,29.36,29.41,29.33,29.36,76600.0,23.964,24.0048,23.9396,23.964,76600.0
2012-09-12 14:15:00,29.36,29.37,29.2,29.22,49200.0,23.964,23.9722,23.8334,23.8498,49200.0
2012-09-12 14:20:00,29.21,29.23,29.21,29.23,18800.0,23.8416,23.8579,23.8416,23.8579,18800.0
2012-09-12 14:25:00,29.22,29.26,29.21,29.21,38300.0,23.8498,23.8824,23.8416,23.8416,38300.0
2012-09-12 14:30:00,29.2,29.21,29.14,29.14,67700.0,23.8334,23.8416,23.7845,23.7845,67700.0
2012-09-12 14:35:00,29.14,29.16,29.01,29.03,96200.0,23.7845,23.8008,23.6784,23.6947,96200.0
2012-09-12 14:40:00,29.03,29.03,28.98,29.02,64400.0,23.6947,23.6947,23.6539,23.6865,64400.0
2012-09-12 14:45:00,29.01,29.05,28.97,28.99,28900.0,23.6784,23.711,23.6457,23.662,28900.0
2012-09-12 14:50:00,28.99,29.03,28.96,29.03,43300.0,23.662,23.6947,23.6376,23.6947,43300.0
2012-09-12 14:55:00,29.03,29.05,29.02,29.02,30700.0,23.6947,23.711,23.6865,23.6865,30700.0
2012-09-12 15:00:00,29.03,29.04,28.94,28.94,50500.0,23.6947,23.7028,23.6212,23.6212,50500.0
2012-09-12 15:05:00,28.94,28.98,28.92,28.97,82500.0,23.6212,23.6539,23.6049,23.6457,82500.0
2012-09-12 15:10:00,28.97,28.98,28.94,28.96,73500.0,23.6457,23.6539,23.6212,23.6376,73500.0
2012-09-12 15:15:00,28.97,29.04,28.97,29.01,68100.0,23.6457,23.7028,23.6457,23.6784,68100.0
2012-09-12 15:20:00,29.01,29.03,28.95,28.98,58700.0,23.6784,23.6947,23.6294,23.6539,58700.0
2012-09-12 15:25:00,28.98,29.03,28.98,29.03,70300.0,23.6539,23.6947,23.6539,23.6947,70300.0
2012-09-12 15:30:00,29.03,29.04,28.99,29.01,56100.0,23.6947,23.7028,23.662,23.6784,56100.0
2012-09-12 15:35:00,29.01,29.01,28.99,29.01,57200.0,23.6784,23.6784,23.662,23.6784,57200.0
2012-09-12 15:40:00,29.0,29.01,28.99,29.0,68000.0,23.6702,23.6784,23.662,23.6702,68000.0
2012-09-12 15:45:00,28.99,29.02,28.99,29.0,118100.0,23.662,23.6865,23.662,23.6702,118100.0
2012-09-12 15:50:00,29.01,29.03,29.0,29.03,105700.0,23.6784,23.6947,23.6702,23.6947,105700.0
2012-09-12 15:55:00,29.03,29.08,29.02,29.05,150100.0,23.6947,23.7355,23.6865,23.711,150100.0
2012-09-13 09:30:00,29.29,29.4,29.13,29.32,152500.0,23.9069,23.9967,23.7763,23.9314,152500.0
2012-09-13 09:35:00,29.32,29.45,29.3,29.44,114500.0,23.9314,24.0375,23.9151,24.0293,114500.0
2012-09-13 09:40:00,29.46,29.75,29.44,29.73,117900.0,24.0457,24.2824,24.0293,24.266,117900.0
2012-09-13 09:45:00,29.7,29.71,29.36,29.37,77800.0,24.2416,24.2497,23.964,23.9722,77800.0
2012-09-13 09:50:00,29.37,29.47,29.3,29.47,49100.0,23.9722,24.0538,23.9151,24.0538,49100.0
2012-09-13 09:55:00,29.47,29.58,29.37,29.4,62900.0,24.0538,24.1436,23.9722,23.9967,62900.0
2012-09-13 10:00:00,29.38,29.51,29.35,29.51,28700.0,23.9804,24.0865,23.9559,24.0865,28700.0
2012-09-13 10:05:00,29.51,29.55,29.48,29.5,26400.0,24.0865,24.1191,24.062,24.0783,26400.0
2012-09-13 10:10:00,29.49,29.49,29.29,29.34,59100.0,24.0701,24.0701,23.9069,23.9477,59100.0
2012-09-13 10:15:00,29.33,29.41,29.18,29.19,58400.0,23.9396,24.0048,23.8171,23.8253,58400.0
2012-09-13 10:20:00,29.18,29.27,29.12,29.14,70700.0,23.8171,23.8906,23.7681,23.7845,70700.0
2012-09-13 10:25:00,29.14,29.14,28.98,28.98,61500.0,23.7845,23.7845,23.6539,23.6539,61500.0
2012-09-13 10:30:00,28.98,29.05,28.93,28.93,120900.0,23.6539,23.711,23.6131,23.6131,120900.0
2012-09-13 10:35:00,28.93,29.0,28.93,28.97,41500.0,23.6131,23.6702,23.6131,23.6457,41500.0
2012-09-13 10:40:00,28.97,29.0,28.91,28.91,67200.0,23.6457,23.6702,23.5967,23.5967,67200.0
2012-09-13 10:45:00,28.91,28.98,28.89,28.98,51500.0,23.5967,23.6539,23.5804,23.6539,51500.0
2012-09-13 10:50:00,28.98,29.05,28.95,29.04,37000.0,23.6539,23.711,23.6294,23.7028,37000.0
2012-09-13 10:55:00,29.03,29.09,29.03,29.09,34000.0,23.6947,23.7437,23.6947,23.7437,34000.0
2012-09-13 11:00:00,29.1,29.15,29.08,29.14,17500.0,23.7518,23.7926,23.7355,23.7845,17500.0
2012-09-13 11:05:00,29.15,29.2,29.11,29.18,71600.0,23.7926,23.8334,23.76,23.8171,71600.0
2012-09-13 11:10:00,29.18,29.21,29.16,29.19,33000.0,23.8171,23.8416,23.8008,23.8253,33000.0
2012-09-13 11:15:00,29.2,29.25,29.19,29.23,20700.0,23.8334,23.8743,23.8253,23.8579,20700.0
2012-09-13 11:20:00,29.23,29.24,29.13,29.16,38000.0,23.8579,23.8661,23.7763,23.8008,38000.0
2012-09-13 11:25:00,29.17,29.2,29.15,29.17,39100.0,23.809,23.8334,23.7926,23.809,39100.0
2012-09-13 11:30:00,29.16,29.21,29.14,29.19,38100.0,23.8008,23.8416,23.7845,23.8253,38100.0
2012-09-13 11:35:00,29.18,29.18,29.14,29.14,31000.0,23.8171,23.8171,23.7845,23.7845,31000.0
2012-09-13 11:40:00,29.14,29.18,29.11,29.18,75100.0,23.7845,23.8171,23.76,23.8171,75100.0
2012-09-13 11:45:00,29.17,29.17,29.1,29.1,22500.0,23.809,23.809,23.7518,23.7518,22500.0
2012-09-13 11:50:00,29.1,29.11,29.02,29.02,79300.0,23.7518,23.76,23.6865,23.6865,79300.0
2012-09-13 11:55:00,29.01,29.05,29.0,29.01,57400.0,23.6784,23.711,23.6702,23.6784,57400.0
2012-09-13 12:00:00,29.01,29.05,28.96,29.05,26900.0,23.6784,23.711,23.6376,23.711,26900.0
2012-09-13 12:05:00,29.05,29.09,29.0,29.0,55000.0,23.711,23.7437,23.6702,23.6702,55000.0
2012-09-13 12:10:00,29.0,29.0,28.85,28.85,42200.0,23.6702,23.6702,23.5478,23.5478,42200.0
2012-09-13 12:15:00,28.85,28.86,28.79,28.8,45100.0,23.5478,23.5559,23.4988,23.507,45100.0
2012-09-13 12:20:00,28.81,28.93,28.81,28.9,26200.0,23.5151,23.6131,23.5151,23.5886,26200.0
2012-09-13 12:25:00,28.9,28.9,28.78,28.83,26500.0,23.5886,23.5886,23.4906,23.5314,26500.0
2012-09-13 12:30:00,28.85,29.11,28.79,28.99,40000.0,23.5478,23.76,23.4988,23.662,40000.0
2012-09-13 12:35:00,29.01,29.05,28.82,29.04,47700.0,23.6784,23.711,23.5233,23.7028,47700.0
2012-09-13 12:40:00,29.04,29.15,29.01,29.12,106400.0,23.7028,23.7926,23.6784,23.7681,106400.0
2012-09-13 12:45:00,29.14,29.15,28.96,29.01,56500.0,23.7845,23.7926,23.6376,23.6784,56500.0
2012-09-13 12:50:00,29.02,29.07,28.98,29.04,36400.0,23.6865,23.7273,23.6539,23.7028,36400.0
2012-09-13 12:55:00,29.02,29.12,29.01,29.08,24400.0,23.6865,23.7681,23.6784,23.7355,24400.0
2012-09-13 13:00:00,29.08,29.19,29.08,29.18,107300.0,23.7355,23.8253,23.7355,23.8171,107300.0
2012-09-13 13:05:00,29.16,29.18,29.11,29.14,87600.0,23.8008,23.8171,23.76,23.7845,87600.0
2012-09-13 13:10:00,29.15,29.17,29.08,29.12,49700.0,23.7926,23.809,23.7355,23.7681,49700.0
2012-09-13 13:15:00,29.15,29.16,29.09,29.15,91100.0,23.7926,23.8008,23.7437,23.7926,91100.0
2012-09-13 13:20:00,29.15,29.16,29.1,29.12,53800.0,23.7926,23.8008,23.7518,23.7681,53800.0
2012-09-13 13:25:00,29.11,29.17,29.09,29.14,50800.0,23.76,23.809,23.7437,23.7845,50800.0
2012-09-13 13:30:00,29.14,29.19,29.14,29.17,59400.0,23.7845,23.8253,23.7845,23.809,59400.0
2012-09-13 13:35:00,29.16,29.16,29.1,29.14,14600.0,23.8008,23.8008,23.7518,23.7845,14600.0
2012-09-13 13:40:00,29.13,29.15,29.07,29.1,51900.0,23.7763,23.7926,23.7273,23.7518,51900.0
2012-09-13 13:45:00,29.1,29.12,29.07,29.08,86500.0,23.7518,23.7681,23.7273,23.7355,86500.0
2012-09-13 13:50:00,29.09,29.1,29.06,29.06,56600.0,23.7437,23.7518,23.7192,23.7192,56600.0
2012-09-13 13:55:00,29.07,29.07,28.92,28.95,61400.0,23.7273,23.7273,23.6049,23.6294,61400.0
2012-09-13 14:00:00,28.95,29.04,28.93,29.03,98800.0,23.6294,23.7028,23.6131,23.6947,98800.0
2012-09-13 14:05:00,29.04,29.04,28.94,28.96,58100.0,23.7028,23.7028,23.6212,23.6376,58100.0
2012-09-13 14:10:00,28.96,29.01,28.96,29.0,53600.0,23.6376,23.6784,23.6376,23.6702,53600.0
2012-09-13 14:15:00,28.99,29.0,28.96,28.98,47600.0,23.662,23.6702,23.6376,23.6539,47600.0
2012-09-13 14:20:00,28.99,29.01,28.99,29.0,74100.0,23.662,23.6784,23.662,23.6702,74100.0
2012-09-13 14:25:00,29.01,29.02,28.93,28.95,158200.0,23.6784,23.6865,23.6131,23.6294,158200.0
2012-09-13 14:30:00,28.96,29.0,28.95,28.97,52500.0,23.6376,23.6702,23.6294,23.6457,52500.0
2012-09-13 14:35:00,28.96,29.05,28.94,28.94,105400.0,23.6376,23.711,23.6212,23.6212,105400.0
2012-09-13 14:40:00,28.93,29.05,28.92,29.05,67300.0,23.6131,23.711,23.6049,23.711,67300.0
2012-09-13 14:45:00,29.05,29.07,29.01,29.01,43800.0,23.711,23.7273,23.6784,23.6784,43800.0
2012-09-13 14:50:00,29.01,29.01,28.97,29.01,46400.0,23.6784,23.6784,23.6457,23.6784,46400.0
2012-09-13 14:55:00,29.01,29.01,28.94,28.97,53700.0,23.6784,23.6784,23.6212,23.6457,53700.0
2012-09-13 15:00:00,28.96,28.99,28.95,28.97,48400.0,23.6376,23.662,23.6294,23.6457,48400.0
2012-09-13 15:05:00,28.96,29.01,28.96,28.99,49500.0,23.6376,23.6784,23.6376,23.662,49500.0
2012-09-13 15:10:00,29.0,29.01,28.97,28.97,81800.0,23.6702,23.6784,23.6457,23.6457,81800.0
2012-09-13 15:15:00,28.97,28.98,28.9,28.9,69500.0,23.6457,23.6539,23.5886,23.5886,69500.0
2012-09-13 15:20:00,28.9,28.91,28.85,28.87,125900.0,23.5886,23.5967,23.5478,23.5641,125900.0
2012-09-13 15:25:00,28.87,28.93,28.86,28.92,73200.0,23.5641,23.6131,23.5559,23.6049,73200.0
2012-09-13 15:30:00,28.93,28.99,28.92,28.96,70000.0,23.6131,23.662,23.6049,23.6376,70000.0
2012-09-13 15:35:00,28.96,28.99,28.96,28.99,63000.0,23.6376,23.662,23.6376,23.662,63000.0
2012-09-13 15:40:00,28.99,29.01,28.96,28.97,120400.0,23.662,23.6784,23.6376,23.6457,120400.0
2012-09-13 15:45:00,28.97,28.97,28.95,28.95,59200.0,23.6457,23.6457,23.6294,23.6294,59200.0
2012-09-13 15:50:00,28.96,28.97,28.94,28.96,109600.0,23.6376,23.6457,23.6212,23.6376,109600.0
2012-09-13 15:55:00,28.95,28.96,28.89,28.94,227700.0,23.6294,23.6376,23.5804,23.6212,227700.0
2012-09-14 09:30:00,29.03,29.36,28.99,29.33,151500.0,23.6947,23.964,23.662,23.9396,151500.0
2012-09-14 09:35:00,29.35,29.5,29.35,29.48,80900.0,23.9559,24.0783,23.9559,24.062,80900.0
2012-09-14 09:40:00,29.5,29.65,29.47,29.63,55600.0,24.0783,24.2007,24.0538,24.1844,55600.0
2012-09-14 09:45:00,29.63,29.71,29.62,29.65,62800.0,24.1844,24.2497,24.1763,24.2007,62800.0
2012-09-14 09:50:00,29.65,29.72,29.55,29.6,88600.0,24.2007,24.2579,24.1191,24.1599,88600.0
2012-09-14 09:55:00,29.62,29.66,29.53,29.55,29500.0,24.1763,24.2089,24.1028,24.1191,29500.0
2012-09-14 10:00:00,29.57,29.7,29.57,29.7,50800.0,24.1354,24.2416,24.1354,24.2416,50800.0
2012-09-14 10:05:00,29.69,29.77,29.68,29.73,79700.0,24.2334,24.2987,24.2252,24.266,79700.0
2012-09-14 10:10:00,29.72,29.83,29.67,29.74,70000.0,24.2579,24.3477,24.2171,24.2742,70000.0
2012-09-14 10:15:00,29.74,29.84,29.74,29.77,65000.0,24.2742,24.3558,24.2742,24.2987,65000.0
2012-09-14 10:20:00,29.77,29.86,29.77,29.82,43900.0,24.2987,24.3721,24.2987,24.3395,43900.0
2012-09-14 10:25:00,29.81,29.85,29.77,29.82,64700.0,24.3313,24.364,24.2987,24.3395,64700.0
2012-09-14 10:30:00,29.82,29.82,29.69,29.7,67500.0,24.3395,24.3395,24.2334,24.2416,67500.0
2012-09-14 10:35:00,29.7,29.75,29.67,29.75,45700.0,24.2416,24.2824,24.2171,24.2824,45700.0
2012-09-14 10:40:00,29.75,29.75,29.64,29.64,41700.0,24.2824,24.2824,24.1926,24.1926,41700.0
2012-09-14 10:45:00,29.64,29.71,29.63,29.68,54100.0,24.1926,24.2497,24.1844,24.2252,54100.0
2012-09-14 10:50:00,29.69,29.69,29.45,29.49,97000.0,24.2334,24.2334,24.0375,24.0701,97000.0
2012-09-14 10:55:00,29.49,29.5,29.44,29.5,48200.0,24.0701,24.0783,24.0293,24.0783,48200.0
2012-09-14 11:00:00,29.5,29.55,29.45,29.55,46900.0,24.0783,24.1191,24.0375,24.1191,46900.0
2012-09-14 11:05:00,29.55,29.56,29.52,29.55,38500.0,24.1191,24.1273,24.0946,24.1191,38500.0
2012-09-14 11:10:00,29.55,29.67,29.55,29.64,94100.0,24.1191,24.2171,24.1191,24.1926,94100.0
2012-09-14 11:15:00,29.65,29.65,29.57,29.58,34200.0,24.2007,24.2007,24.1354,24.1436,34200.0
2012-09-14 11:20:00,29.57,29.73,29.56,29.71,44200.0,24.1354,24.266,24.1273,24.2497,44200.0
2012-09-14 11:25:00,29.7,29.75,29.7,29.74,38400.0,24.2416,24.2824,24.2416,24.2742,38400.0
2012-09-14 11:30:00,29.76,29.81,29.69,29.79,55800.0,24.2905,24.3313,24.2334,24.315,55800.0
2012-09-14 11:35:00,29.79,29.85,29.78,29.8,37800.0,24.315,24.364,24.3068,24.3232,37800.0
2012-09-14 11:40:00,29.8,29.9,29.8,29.88,26100.0,24.3232,24.4048,24.3232,24.3885,26100.0
2012-09-14 11:45:00,29.89,29.93,29.78,29.8,34700.0,24.3966,24.4293,24.3068,24.3232,34700.0
2012-09-14 11:50:00,29.81,29.82,29.72,29.72,29300.0,24.3313,24.3395,24.2579,24.2579,29300.0
2012-09-14 11:55:00,29.72,29.73,29.66,29.71,23000.0,24.2579,24.266,24.2089,24.2497,23000.0
2012-09-14 12:00:00,29.71,29.72,29.68,29.68,33000.0,24.2497,24.2579,24.2252,24.2252,33000.0
2012-09-14 12:05:00,29.69,29.72,29.66,29.72,13600.0,24.2334,24.2579,24.2089,24.2579,13600.0
2012-09-14 12:10:00,29.72,29.77,29.7,29.71,16500.0,24.2579,24.2987,24.2416,24.2497,16500.0
2012-09-14 12:15:00,29.71,29.79,29.71,29.74,43300.0,24.2497,24.315,24.2497,24.2742,43300.0
2012-09-14 12:20:00,29.74,29.74,29.7,29.73,23500.0,24.2742,24.2742,24.2416,24.266,23500.0
2012-09-14 12:25:00,29.75,29.8,29.74,29.8,10900.0,24.2824,24.3232,24.2742,24.3232,10900.0
2012-09-14 12:30:00,29.8,29.8,29.75,29.77,15500.0,24.3232,24.3232,24.2824,24.2987,15500.0
2012-09-14 12:35:00,29.77,29.78,29.75,29.77,10600.0,24.2987,24.3068,24.2824,24.2987,10600.0
2012-09-14 12:40:00,29.79,29.79,29.7,29.7,29100.0,24.315,24.315,24.2416,24.2416,29100.0
2012-09-14 12:45:00,29.71,29.73,29.71,29.72,20000.0,24.2497,24.266,24.2497,24.2579,20000.0
2012-09-14 12:50:00,29.72,29.72,29.66,29.7,63300.0,24.2579,24.2579,24.2089,24.2416,63300.0
2012-09-14 12:55:00,29.69,29.7,29.66,29.67,68600.0,24.2334,24.2416,24.2089,24.2171,68600.0
2012-09-14 13:00:00,29.67,29.68,29.64,29.68,10700.0,24.2171,24.2252,24.1926,24.2252,10700.0
2012-09-14 13:05:00,29.68,29.71,29.67,29.7,39700.0,24.2252,24.2497,24.2171,24.2416,39700.0
2012-09-14 13:10:00,29.7,29.71,29.66,29.7,36400.0,24.2416,24.2497,24.2089,24.2416,36400.0
2012-09-14 13:15:00,29.7,29.75,29.6,29.69,212200.0,24.2416,24.2824,24.1599,24.2334,212200.0
2012-09-14 13:20:00,29.71,29.72,29.66,29.67,79600.0,24.2497,24.2579,24.2089,24.2171,79600.0
2012-09-14 13:25:00,29.67,29.67,29.59,29.59,72300.0,24.2171,24.2171,24.1518,24.1518,72300.0
2012-09-14 13:30:00,29.6,29.71,29.6,29.66,36500.0,24.1599,24.2497,24.1599,24.2089,36500.0
2012-09-14 13:35:00,29.65,29.65,29.58,29.61,37000.0,24.2007,24.2007,24.1436,24.1681,37000.0
2012-09-14 13:40:00,29.61,29.63,29.6,29.61,16500.0,24.1681,24.1844,24.1599,24.1681,16500.0
2012-09-14 13:45:00,29.6,29.64,29.53,29.6,93100.0,24.1599,24.1926,24.1028,24.1599,93100.0
2012-09-14 13:50:00,29.6,29.6,29.54,29.57,15400.0,24.1599,24.1599,24.111,24.1354,15400.0
2012-09-14 13:55:00,29.57,29.65,29.57,29.62,31800.0,24.1354,24.2007,24.1354,24.1763,31800.0
2012-09-14 14:00:00,29.62,29.64,29.61,29.62,15900.0,24.1763,24.1926,24.1681,24.1763,15900.0
2012-09-14 14:05:00,29.62,29.62,29.57,29.58,26400.0,24.1763,24.1763,24.1354,24.1436,26400.0
2012-09-14 14:10:00,29.59,29.61,29.5,29.57,26300.0,24.1518,24.1681,24.0783,24.1354,26300.0
2012-09-14 14:15:00,29.57,29.65,29.56,29.65,46300.0,24.1354,24.2007,24.1273,24.2007,46300.0
2012-09-14 14:20:00,29.65,29.69,29.65,29.68,54800.0,24.2007,24.2334,24.2007,24.2252,54800.0
2012-09-14 14:25:00,29.67,29.68,29.65,29.66,45700.0,24.2171,24.2252,24.2007,24.2089,45700.0
2012-09-14 14:30:00,29.66,29.7,29.65,29.68,65600.0,24.2089,24.2416,24.2007,24.2252,65600.0
2012-09-14 14:35:00,29.68,29.73,29.68,29.68,20800.0,24.2252,24.266,24.2252,24.2252,20800.0
2012-09-14 14:40:00,29.68,29.7,29.67,29.68,33600.0,24.2252,24.2416,24.2171,24.2252,33600.0
2012-09-14 14:45:00,29.68,29.69,29.67,29.68,61300.0,24.2252,24.2334,24.2171,24.2252,61300.0
2012-09-14 14:50:00,29.68,29.71,29.66,29.71,83000.0,24.2252,24.2497,24.2089,24.2497,83000.0
2012-09-14 14:55:00,29.71,29.81,29.71,29.78,35100.0,24.2497,24.3313,24.2497,24.3068,35100.0
2012-09-14 15:00:00,29.78,29.78,29.67,29.68,32900.0,24.3068,24.3068,24.2171,24.2252,32900.0
2012-09-14 15:05:00,29.69,29.7,29.62,29.65,36300.0,24.2334,24.2416,24.1763,24.2007,36300.0
2012-09-14 15:10:00,29.65,29.66,29.6,29.63,27200.0,24.2007,24.2089,24.1599,24.1844,27200.0
2012-09-14 15:15:00,29.63,29.64,29.55,29.57,27200.0,24.1844,24.1926,24.1191,24.1354,27200.0
2012-09-14 15:20:00,29.57,29.58,29.46,29.48,70400.0,24.1354,24.1436,24.0457,24.062,70400.0
2012-09-14 15:25:00,29.48,29.49,29.45,29.46,68500.0,24.062,24.0701,24.0375,24.0457,68500.0
2012-09-14 15:30:00,29.46,29.49,29.42,29.45,89100.0,24.0457,24.0701,24.013,24.0375,89100.0
2012-09-14 15:35:00,29.46,29.64,29.44,29.6,137400.0,24.0457,24.1926,24.0293,24.1599,137400.0
2012-09-14 15:40:00,29.59,29.66,29.58,29.63,63200.0,24.1518,24.2089,24.1436,24.1844,63200.0
2012-09-14 15:45:00,29.62,29.62,29.56,29.56,93700.0,24.1763,24.1763,24.1273,24.1273,93700.0
2012-09-14 15:50:00,29.56,29.6,29.49,29.53,153800.0,24.1273,24.1599,24.0701,24.1028,153800.0
2012-09-14 15:55:00,29.52,29.61,29.52,29.61,137300.0,24.0946,24.1681,24.0946,24.1681,137300.0
2012-09-17 09:30:00,29.67,29.74,29.3,29.34,53200.0,24.2171,24.2742,23.9151,23.9477,53200.0
2012-09-17 09:35:00,29.36,29.66,29.36,29.58,30000.0,23.964,24.2089,23.964,24.1436,30000.0
2012-09-17 09:40:00,29.54,29.64,29.51,29.51,54600.0,24.111,24.1926,24.0865,24.0865,54600.0
2012-09-17 09:45:00,29.51,29.51,29.33,29.36,32700.0,24.0865,24.0865,23.9396,23.964,32700.0
2012-09-17 09:50:00,29.33,29.35,29.17,29.22,46100.0,23.9396,23.9559,23.809,23.8498,46100.0
2012-09-17 09:55:00,29.23,29.34,29.21,29.32,15200.0,23.8579,23.9477,23.8416,23.9314,15200.0
2012-09-17 10:00:00,29.33,29.41,29.33,29.37,27000.0,23.9396,24.0048,23.9396,23.9722,27000.0
2012-09-17 10:05:00,29.36,29.36,29.14,29.2,47200.0,23.964,23.964,23.7845,23.8334,47200.0
2012-09-17 10:10:00,29.18,29.2,29.05,29.2,41900.0,23.8171,23.8334,23.711,23.8334,41900.0
2012-09-17 10:15:00,29.19,29.3,29.19,29.29,30100.0,23.8253,23.9151,23.8253,23.9069,30100.0
2012-09-17 10:20:00,29.28,29.28,29.2,29.24,28900.0,23.8987,23.8987,23.8334,23.8661,28900.0
2012-09-17 10:25:00,29.23,29.44,29.23,29.44,43600.0,23.8579,24.0293,23.8579,24.0293,43600.0
2012-09-17 10:30:00,29.42,29.49,29.42,29.45,61000.0,24.013,24.0701,24.013,24.0375,61000.0
2012-09-17 10:35:00,29.47,29.51,29.29,29.29,42000.0,24.0538,24.0865,23.9069,23.9069,42000.0
2012-09-17 10:40:00,29.29,29.37,29.28,29.33,39900.0,23.9069,23.9722,23.8987,23.9396,39900.0
2012-09-17 10:45:00,29.33,29.35,29.29,29.3,35000.0,23.9396,23.9559,23.9069,23.9151,35000.0
2012-09-17 10:50:00,29.32,29.32,29.21,29.29,50200.0,23.9314,23.9314,23.8416,23.9069,50200.0
2012-09-17 10:55:00,29.28,29.33,29.26,29.26,41000.0,23.8987,23.9396,23.8824,23.8824,41000.0
2012-09-17 11:00:00,29.25,29.32,29.25,29.27,43200.0,23.8743,23.9314,23.8743,23.8906,43200.0
2012-09-17 11:05:00,29.27,29.31,29.21,29.25,55300.0,23.8906,23.9232,23.8416,23.8743,55300.0
2012-09-17 11:10:00,29.25,29.32,29.23,29.3,44900.0,23.8743,23.9314,23.8579,23.9151,44900.0
2012-09-17 11:15:00,29.28,29.28,29.22,29.22,49000.0,23.8987,23.8987,23.8498,23.8498,49000.0
2012-09-17 11:20:00,29.23,29.23,29.12,29.16,35800.0,23.8579,23.8579,23.7681,23.8008,35800.0
2012-09-17 11:25:00,29.16,29.26,29.16,29.25,18100.0,23.8008,23.8824,23.8008,23.8743,18100.0
2012-09-17 11:30:00,29.23,29.28,29.2,29.22,24000.0,23.8579,23.8987,23.8334,23.8498,24000.0
2012-09-17 11:35:00,29.22,29.27,29.21,29.24,30900.0,23.8498,23.8906,23.8416,23.8661,30900.0
2012-09-17 11:40:00,29.24,29.29,29.22,29.29,23600.0,23.8661,23.9069,23.8498,23.9069,23600.0
2012-09-17 11:45:00,29.3,29.37,29.29,29.35,37300.0,23.9151,23.9722,23.9069,23.9559,37300.0
2012-09-17 11:50:00,29.35,29.39,29.35,29.36,9800.0,23.9559,23.9885,23.9559,23.964,9800.0
2012-09-17 11:55:00,29.35,29.35,29.31,29.35,6300.0,23.9559,23.9559,23.9232,23.9559,6300.0
2012-09-17 12:00:00,29.34,29.36,29.32,29.34,11200.0,23.9477,23.964,23.9314,23.9477,11200.0
2012-09-17 12:05:00,29.34,29.36,29.33,29.33,11900.0,23.9477,23.964,23.9396,23.9396,11900.0
2012-09-17 12:10:00,29.33,29.33,29.31,29.31,6700.0,23.9396,23.9396,23.9232,23.9232,6700.0
2012-09-17 12:15:00,29.3,29.33,29.29,29.3,6900.0,23.9151,23.9396,23.9069,23.9151,6900.0
2012-09-17 12:20:00,29.31,29.33,29.3,29.33,4900.0,23.9232,23.9396,23.9151,23.9396,4900.0
2012-09-17 12:25:00,29.34,29.36,29.31,29.34,13200.0,23.9477,23.964,23.9232,23.9477,13200.0
2012-09-17 12:30:00,29.35,29.36,29.33,29.33,2600.0,23.9559,23.964,23.9396,23.9396,2600.0
2012-09-17 12:35:00,29.34,29.34,29.31,29.32,8800.0,23.9477,23.9477,23.9232,23.9314,8800.0
2012-09-17 12:40:00,29.32,29.35,29.31,29.32,3900.0,23.9314,23.9559,23.9232,23.9314,3900.0
2012-09-17 12:45:00,29.32,29.32,29.3,29.32,3200.0,23.9314,23.9314,23.9151,23.9314,3200.0
2012-09-17 12:50:00,29.32,29.33,29.3,29.32,12400.0,23.9314,23.9396,23.9151,23.9314,12400.0
2012-09-17 12:55:00,29.32,29.33,29.31,29.33,7300.0,23.9314,23.9396,23.9232,23.9396,7300.0
2012-09-17 13:00:00,29.31,29.32,29.3,29.3,13100.0,23.9232,23.9314,23.9151,23.9151,13100.0
2012-09-17 13:05:00,29.3,29.31,29.28,29.28,9700.0,23.9151,23.9232,23.8987,23.8987,9700.0
2012-09-17 13:10:00,29.29,29.3,29.25,29.25,19000.0,23.9069,23.9151,23.8743,23.8743,19000.0
2012-09-17 13:15:00,29.26,29.27,29.23,29.26,24700.0,23.8824,23.8906,23.8579,23.8824,24700.0
2012-09-17 13:20:00,29.26,29.27,29.24,29.24,15900.0,23.8824,23.8906,23.8661,23.8661,15900.0
2012-09-17 13:25:00,29.24,29.24,29.2,29.2,13800.0,23.8661,23.8661,23.8334,23.8334,13800.0
2012-09-17 13:30:00,29.21,29.21,29.2,29.21,10400.0,23.8416,23.8416,23.8334,23.8416,10400.0
2012-09-17 13:35:00,29.22,29.23,29.2,29.21,18800.0,23.8498,23.8579,23.8334,23.8416,18800.0
2012-09-17 13:40:00,29.21,29.21,29.19,29.21,20000.0,23.8416,23.8416,23.8253,23.8416,20000.0
2012-09-17 13:45:00,29.21,29.25,29.15,29.15,63700.0,23.8416,23.8743,23.7926,23.7926,63700.0
2012-09-17 13:50:00,29.15,29.16,29.02,29.06,30900.0,23.7926,23.8008,23.6865,23.7192,30900.0
2012-09-17 13:55:00,29.06,29.13,29.05,29.13,31300.0,23.7192,23.7763,23.711,23.7763,31300.0
2012-09-17 14:00:00,29.12,29.17,29.11,29.13,18000.0,23.7681,23.809,23.76,23.7763,18000.0
2012-09-17 14:05:00,29.12,29.13,29.06,29.09,29700.0,23.7681,23.7763,23.7192,23.7437,29700.0
2012-09-17 14:10:00,29.08,29.09,29.06,29.06,12300.0,23.7355,23.7437,23.7192,23.7192,12300.0
2012-09-17 14:15:00,29.06,29.1,29.05,29.1,21600.0,23.7192,23.7518,23.711,23.7518,21600.0
2012-09-17 14:20:00,29.1,29.11,29.06,29.1,27600.0,23.7518,23.76,23.7192,23.7518,27600.0
2012-09-17 14:25:00,29.1,29.13,29.08,29.08,21600.0,23.7518,23.7763,23.7355,23.7355,21600.0
2012-09-17 14:30:00,29.08,29.09,29.04,29.04,12900.0,23.7355,23.7437,23.7028,23.7028,12900.0
2012-09-17 14:35:00,29.05,29.16,29.05,29.14,32100.0,23.711,23.8008,23.711,23.7845,32100.0
2012-09-17 14:40:00,29.14,29.14,29.05,29.09,39900.0,23.7845,23.7845,23.711,23.7437,39900.0
2012-09-17 14:45:00,29.09,29.14,29.09,29.13,26200.0,23.7437,23.7845,23.7437,23.7763,26200.0
2012-09-17 14:50:00,29.13,29.13,29.05,29.06,19500.0,23.7763,23.7763,23.711,23.7192,19500.0
2012-09-17 14:55:00,29.06,29.06,29.0,29.01,38600.0,23.7192,23.7192,23.6702,23.6784,38600.0
2012-09-17 15:00:00,29.01,29.02,29.0,29.01,30000.0,23.6784,23.6865,23.6702,23.6784,30000.0
2012-09-17 15:05:00,29.01,29.01,28.99,28.99,34800.0,23.6784,23.6784,23.662,23.662,34800.0
2012-09-17 15:10:00,29.0,29.01,28.97,29.0,56800.0,23.6702,23.6784,23.6457,23.6702,56800.0
2012-09-17 15:15:00,29.0,29.01,28.97,28.98,45400.0,23.6702,23.6784,23.6457,23.6539,45400.0
2012-09-17 15:20:00,28.97,29.0,28.96,28.97,33000.0,23.6457,23.6702,23.6376,23.6457,33000.0
2012-09-17 15:25:00,28.97,29.0,28.96,28.96,45800.0,23.6457,23.6702,23.6376,23.6376,45800.0
2012-09-17 15:30:00,28.97,28.98,28.92,28.94,66200.0,23.6457,23.6539,23.6049,23.6212,66200.0
2012-09-17 15:35:00,28.95,28.97,28.91,28.95,62400.0,23.6294,23.6457,23.5967,23.6294,62400.0
2012-09-17 15:40:00,28.96,28.99,28.95,28.95,60500.0,23.6376,23.662,23.6294,23.6294,60500.0
2012-09-17 15:45:00,28.95,29.03,28.95,29.01,94100.0,23.6294,23.6947,23.6294,23.6784,94100.0
2012-09-17 15:50:00,29.0,29.0,28.96,29.0,108200.0,23.6702,23.6702,23.6376,23.6702,108200.0
2012-09-17 15:55:00,29.0,29.02,28.97,29.01,163500.0,23.6702,23.6865,23.6457,23.6784,163500.0
2012-09-18 09:30:00,28.92,28.97,28.65,28.77,99400.0,23.6049,23.6457,23.3845,23.4825,99400.0
2012-09-18 09:35:00,28.77,28.91,28.77,28.88,74300.0,23.4825,23.5967,23.4825,23.5723,74300.0
2012-09-18 09:40:00,28.88,28.99,28.83,28.96,94700.0,23.5723,23.662,23.5314,23.6376,94700.0
2012-09-18 09:45:00,28.95,29.09,28.91,28.93,30600.0,23.6294,23.7437,23.5967,23.6131,30600.0
2012-09-18 09:50:00,28.92,29.02,28.91,29.02,42900.0,23.6049,23.6865,23.5967,23.6865,42900.0
2012-09-18 09:55:00,29.0,29.0,28.9,28.91,27400.0,23.6702,23.6702,23.5886,23.5967,27400.0
2012-09-18 10:00:00,28.93,29.08,28.9,28.9,33900.0,23.6131,23.7355,23.5886,23.5886,33900.0
2012-09-18 10:05:00,28.9,28.96,28.84,28.94,140800.0,23.5886,23.6376,23.5396,23.6212,140800.0
2012-09-18 10:10:00,28.94,29.03,28.89,28.94,384400.0,23.6212,23.6947,23.5804,23.6212,384400.0
2012-09-18 10:15:00,28.95,29.0,28.8,28.81,139400.0,23.6294,23.6702,23.507,23.5151,139400.0
2012-09-18 10:20:00,28.8,28.87,28.79,28.79,30200.0,23.507,23.5641,23.4988,23.4988,30200.0
2012-09-18 10:25:00,28.79,28.8,28.71,28.79,46400.0,23.4988,23.507,23.4335,23.4988,46400.0
2012-09-18 10:30:00,28.79,28.84,28.76,28.82,39800.0,23.4988,23.5396,23.4743,23.5233,39800.0
2012-09-18 10:35:00,28.8,28.83,28.79,28.8,30700.0,23.507,23.5314,23.4988,23.507,30700.0
2012-09-18 10:40:00,28.8,28.87,28.78,28.81,61600.0,23.507,23.5641,23.4906,23.5151,61600.0
2012-09-18 10:45:00,28.8,28.8,28.72,28.74,39900.0,23.507,23.507,23.4417,23.458,39900.0
2012-09-18 10:50:00,28.74,28.78,28.72,28.77,18200.0,23.458,23.4906,23.4417,23.4825,18200.0
2012-09-18 10:55:00,28.76,28.84,28.75,28.84,21900.0,23.4743,23.5396,23.4661,23.5396,21900.0
2012-09-18 11:00:00,28.84,28.88,28.84,28.87,18300.0,23.5396,23.5723,23.5396,23.5641,18300.0
2012-09-18 11:05:00,28.87,28.9,28.84,28.9,23200.0,23.5641,23.5886,23.5396,23.5886,23200.0
2012-09-18 11:10:00,28.9,28.92,28.89,28.9,20500.0,23.5886,23.6049,23.5804,23.5886,20500.0
2012-09-18 11:15:00,28.91,28.98,28.91,28.96,27200.0,23.5967,23.6539,23.5967,23.6376,27200.0
2012-09-18 11:20:00,28.96,28.99,28.96,28.99,26000.0,23.6376,23.662,23.6376,23.662,26000.0
2012-09-18 11:25:00,28.99,29.1,28.98,29.1,43000.0,23.662,23.7518,23.6539,23.7518,43000.0
2012-09-18 11:30:00,29.09,29.1,29.03,29.04,33700.0,23.7437,23.7518,23.6947,23.7028,33700.0
2012-09-18 11:35:00,29.05,29.14,29.05,29.14,29800.0,23.711,23.7845,23.711,23.7845,29800.0
2012-09-18 11:40:00,29.13,29.2,29.12,29.2,46600.0,23.7763,23.8334,23.7681,23.8334,46600.0
2012-09-18 11:45:00,29.2,29.23,29.17,29.17,20000.0,23.8334,23.8579,23.809,23.809,20000.0
2012-09-18 11:50:00,29.17,29.22,29.14,29.14,14700.0,23.809,23.8498,23.7845,23.7845,14700.0
2012-09-18 11:55:00,29.14,29.19,29.14,29.17,20000.0,23.7845,23.8253,23.7845,23.809,20000.0
2012-09-18 12:00:00,29.18,29.23,29.16,29.22,29300.0,23.8171,23.8579,23.8008,23.8498,29300.0
2012-09-18 12:05:00,29.22,29.29,29.21,29.28,27300.0,23.8498,23.9069,23.8416,23.8987,27300.0
2012-09-18 12:10:00,29.28,29.28,29.14,29.21,59100.0,23.8987,23.8987,23.7845,23.8416,59100.0
2012-09-18 12:15:00,29.21,29.21,29.12,29.12,47000.0,23.8416,23.8416,23.7681,23.7681,47000.0
2012-09-18 12:20:00,29.12,29.17,29.12,29.14,18100.0,23.7681,23.809,23.7681,23.7845,18100.0
2012-09-18 12:25:00,29.13,29.22,29.11,29.17,61200.0,23.7763,23.8498,23.76,23.809,61200.0
2012-09-18 12:30:00,29.17,29.17,29.12,29.13,15400.0,23.809,23.809,23.7681,23.7763,15400.0
2012-09-18 12:35:00,29.13,29.18,29.13,29.15,29000.0,23.7763,23.8171,23.7763,23.7926,29000.0
2012-09-18 12:40:00,29.16,29.21,29.14,29.16,20400.0,23.8008,23.8416,23.7845,23.8008,20400.0
2012-09-18 12:45:00,29.16,29.28,29.16,29.26,26700.0,23.8008,23.8987,23.8008,23.8824,26700.0
2012-09-18 12:50:00,29.26,29.34,29.25,29.33,41300.0,23.8824,23.9477,23.8743,23.9396,41300.0
2012-09-18 12:55:00,29.33,29.34,29.24,29.28,43500.0,23.9396,23.9477,23.8661,23.8987,43500.0
2012-09-18 13:00:00,29.28,29.29,29.19,29.19,43600.0,23.8987,23.9069,23.8253,23.8253,43600.0
2012-09-18 13:05:00,29.19,29.19,29.11,29.17,32600.0,23.8253,23.8253,23.76,23.809,32600.0
2012-09-18 13:10:00,29.18,29.27,29.17,29.26,31900.0,23.8171,23.8906,23.809,23.8824,31900.0
2012-09-18 13:15:00,29.27,29.3,29.2,29.26,39800.0,23.8906,23.9151,23.8334,23.8824,39800.0
2012-09-18 13:20:00,29.27,29.28,29.19,29.27,48000.0,23.8906,23.8987,23.8253,23.8906,48000.0
2012-09-18 13:25:00,29.28,29.29,29.19,29.19,31300.0,23.8987,23.9069,23.8253,23.8253,31300.0
2012-09-18 13:30:00,29.2,29.2,29.12,29.15,22600.0,23.8334,23.8334,23.7681,23.7926,22600.0
2012-09-18 13:35:00,29.14,29.15,29.12,29.14,12300.0,23.7845,23.7926,23.7681,23.7845,12300.0
2012-09-18 13:40:00,29.14,29.16,29.13,29.14,16100.0,23.7845,23.8008,23.7763,23.7845,16100.0
2012-09-18 13:45:00,29.14,29.17,29.14,29.15,8300.0,23.7845,23.809,23.7845,23.7926,8300.0
2012-09-18 13:50:00,29.15,29.15,29.11,29.13,14600.0,23.7926,23.7926,23.76,23.7763,14600.0
2012-09-18 13:55:00,29.11,29.11,29.08,29.08,10600.0,23.76,23.76,23.7355,23.7355,10600.0
2012-09-18 14:00:00,29.08,29.13,29.06,29.07,16800.0,23.7355,23.7763,23.7192,23.7273,16800.0
2012-09-18 14:05:00,29.08,29.1,29.07,29.09,13400.0,23.7355,23.7518,23.7273,23.7437,13400.0
2012-09-18 14:10:00,29.09,29.1,29.06,29.1,17600.0,23.7437,23.7518,23.7192,23.7518,17600.0
2012-09-18 14:15:00,29.1,29.12,29.09,29.12,6400.0,23.7518,23.7681,23.7437,23.7681,6400.0
2012-09-18 14:20:00,29.12,29.12,29.08,29.11,16800.0,23.7681,23.7681,23.7355,23.76,16800.0
2012-09-18 14:25:00,29.11,29.17,29.11,29.14,59300.0,23.76,23.809,23.76,23.7845,59300.0
2012-09-18 14:30:00,29.15,29.18,29.09,29.11,80500.0,23.7926,23.8171,23.7437,23.76,80500.0
2012-09-18 14:35:00,29.1,29.11,29.09,29.1,9000.0,23.7518,23.76,23.7437,23.7518,9000.0
2012-09-18 14:40:00,29.11,29.18,29.11,29.17,23300.0,23.76,23.8171,23.76,23.809,23300.0
2012-09-18 14:45:00,29.17,29.21,29.15,29.21,18700.0,23.809,23.8416,23.7926,23.8416,18700.0
2012-09-18 14:50:00,29.21,29.21,29.16,29.17,18200.0,23.8416,23.8416,23.8008,23.809,18200.0
2012-09-18 14:55:00,29.17,29.19,29.15,29.19,26100.0,23.809,23.8253,23.7926,23.8253,26100.0
2012-09-18 15:00:00,29.19,29.21,29.17,29.21,31800.0,23.8253,23.8416,23.809,23.8416,31800.0
2012-09-18 15:05:00,29.2,29.25,29.2,29.24,29400.0,23.8334,23.8743,23.8334,23.8661,29400.0
2012-09-18 15:10:00,29.24,29.26,29.21,29.22,16300.0,23.8661,23.8824,23.8416,23.8498,16300.0
2012-09-18 15:15:00,29.23,29.23,29.2,29.22,51400.0,23.8579,23.8579,23.8334,23.8498,51400.0
2012-09-18 15:20:00,29.22,29.28,29.2,29.2,31500.0,23.8498,23.8987,23.8334,23.8334,31500.0
2012-09-18 15:25:00,29.21,29.23,29.18,29.23,28500.0,23.8416,23.8579,23.8171,23.8579,28500.0
2012-09-18 15:30:00,29.22,29.25,29.2,29.25,39700.0,23.8498,23.8743,23.8334,23.8743,39700.0
2012-09-18 15:35:00,29.24,29.29,29.19,29.29,69800.0,23.8661,23.9069,23.8253,23.9069,69800.0
2012-09-18 15:40:00,29.29,29.33,29.23,29.23,70200.0,23.9069,23.9396,23.8579,23.8579,70200.0
2012-09-18 15:45:00,29.23,29.26,29.2,29.22,41700.0,23.8579,23.8824,23.8334,23.8498,41700.0
2012-09-18 15:50:00,29.22,29.22,29.17,29.19,78900.0,23.8498,23.8498,23.809,23.8253,78900.0
2012-09-18 15:55:00,29.19,29.24,29.16,29.23,123100.0,23.8253,23.8661,23.8008,23.8579,123100.0
2012-09-19 09:30:00,29.25,29.3,29.1,29.21,35000.0,23.8743,23.9151,23.7518,23.8416,35000.0
2012-09-19 09:35:00,29.2,29.2,29.0,29.04,37800.0,23.8334,23.8334,23.6702,23.7028,37800.0
2012-09-19 09:40:00,29.04,29.27,28.99,29.23,100400.0,23.7028,23.8906,23.662,23.8579,100400.0
2012-09-19 09:45:00,29.25,29.32,29.15,29.19,45900.0,23.8743,23.9314,23.7926,23.8253,45900.0
2012-09-19 09:50:00,29.19,29.24,29.17,29.23,13000.0,23.8253,23.8661,23.809,23.8579,13000.0
2012-09-19 09:55:00,29.24,29.25,29.19,29.22,52700.0,23.8661,23.8743,23.8253,23.8498,52700.0
2012-09-19 10:00:00,29.22,29.48,29.22,29.47,46600.0,23.8498,24.062,23.8498,24.0538,46600.0
2012-09-19 10:05:00,29.46,29.47,29.26,29.31,68000.0,24.0457,24.0538,23.8824,23.9232,68000.0
2012-09-19 10:10:00,29.33,29.4,29.31,29.34,58600.0,23.9396,23.9967,23.9232,23.9477,58600.0
2012-09-19 10:15:00,29.33,29.41,29.33,29.4,64500.0,23.9396,24.0048,23.9396,23.9967,64500.0
2012-09-19 10:20:00,29.4,29.43,29.34,29.36,49600.0,23.9967,24.0212,23.9477,23.964,49600.0
2012-09-19 10:25:00,29.38,29.42,29.35,29.35,25500.0,23.9804,24.013,23.9559,23.9559,25500.0
2012-09-19 10:30:00,29.36,29.37,29.22,29.25,78400.0,23.964,23.9722,23.8498,23.8743,78400.0
2012-09-19 10:35:00,29.25,29.44,29.24,29.42,53800.0,23.8743,24.0293,23.8661,24.013,53800.0
2012-09-19 10:40:00,29.43,29.43,29.32,29.33,17600.0,24.0212,24.0212,23.9314,23.9396,17600.0
2012-09-19 10:45:00,29.33,29.41,29.32,29.39,14000.0,23.9396,24.0048,23.9314,23.9885,14000.0
2012-09-19 10:50:00,29.38,29.39,29.32,29.35,14200.0,23.9804,23.9885,23.9314,23.9559,14200.0
2012-09-19 10:55:00,29.35,29.44,29.35,29.39,33500.0,23.9559,24.0293,23.9559,23.9885,33500.0
2012-09-19 11:00:00,29.41,29.46,29.39,29.44,50400.0,24.0048,24.0457,23.9885,24.0293,50400.0
2012-09-19 11:05:00,29.45,29.49,29.42,29.47,27000.0,24.0375,24.0701,24.013,24.0538,27000.0
2012-09-19 11:10:00,29.47,29.58,29.46,29.57,82600.0,24.0538,24.1436,24.0457,24.1354,82600.0
2012-09-19 11:15:00,29.56,29.58,29.52,29.57,56600.0,24.1273,24.1436,24.0946,24.1354,56600.0
2012-09-19 11:20:00,29.57,29.63,29.57,29.58,43400.0,24.1354,24.1844,24.1354,24.1436,43400.0
2012-09-19 11:25:00,29.58,29.65,29.57,29.62,37500.0,24.1436,24.2007,24.1354,24.1763,37500.0
2012-09-19 11:30:00,29.62,29.63,29.51,29.51,25800.0,24.1763,24.1844,24.0865,24.0865,25800.0
2012-09-19 11:35:00,29.51,29.52,29.49,29.5,9600.0,24.0865,24.0946,24.0701,24.0783,9600.0
2012-09-19 11:40:00,29.49,29.51,29.48,29.49,18200.0,24.0701,24.0865,24.062,24.0701,18200.0
2012-09-19 11:45:00,29.5,29.56,29.48,29.53,23800.0,24.0783,24.1273,24.062,24.1028,23800.0
2012-09-19 11:50:00,29.53,29.53,29.47,29.49,51300.0,24.1028,24.1028,24.0538,24.0701,51300.0
2012-09-19 11:55:00,29.49,29.51,29.41,29.42,54000.0,24.0701,24.0865,24.0048,24.013,54000.0
2012-09-19 12:00:00,29.42,29.49,29.42,29.42,45800.0,24.013,24.0701,24.013,24.013,45800.0
2012-09-19 12:05:00,29.4,29.48,29.4,29.45,55800.0,23.9967,24.062,23.9967,24.0375,55800.0
2012-09-19 12:10:00,29.45,29.46,29.41,29.43,26600.0,24.0375,24.0457,24.0048,24.0212,26600.0
2012-09-19 12:15:00,29.42,29.47,29.42,29.45,74600.0,24.013,24.0538,24.013,24.0375,74600.0
2012-09-19 12:20:00,29.46,29.52,29.45,29.5,34100.0,24.0457,24.0946,24.0375,24.0783,34100.0
2012-09-19 12:25:00,29.51,29.58,29.5,29.57,19600.0,24.0865,24.1436,24.0783,24.1354,19600.0
2012-09-19 12:30:00,29.57,29.57,29.52,29.54,19000.0,24.1354,24.1354,24.0946,24.111,19000.0
2012-09-19 12:35:00,29.54,29.56,29.53,29.55,9800.0,24.111,24.1273,24.1028,24.1191,9800.0
2012-09-19 12:40:00,29.55,29.55,29.51,29.51,10900.0,24.1191,24.1191,24.0865,24.0865,10900.0
2012-09-19 12:45:00,29.52,29.58,29.52,29.55,23400.0,24.0946,24.1436,24.0946,24.1191,23400.0
2012-09-19 12:50:00,29.54,29.6,29.53,29.58,14100.0,24.111,24.1599,24.1028,24.1436,14100.0
2012-09-19 12:55:00,29.58,29.59,29.54,29.57,20800.0,24.1436,24.1518,24.111,24.1354,20800.0
2012-09-19 13:00:00,29.56,29.58,29.52,29.56,21200.0,24.1273,24.1436,24.0946,24.1273,21200.0
2012-09-19 13:05:00,29.56,29.57,29.5,29.52,29900.0,24.1273,24.1354,24.0783,24.0946,29900.0
2012-09-19 13:10:00,29.52,29.54,29.5,29.52,14700.0,24.0946,24.111,24.0783,24.0946,14700.0
2012-09-19 13:15:00,29.51,29.52,29.46,29.51,28000.0,24.0865,24.0946,24.0457,24.0865,28000.0
2012-09-19 13:20:00,29.51,29.53,29.5,29.51,15800.0,24.0865,24.1028,24.0783,24.0865,15800.0
2012-09-19 13:25:00,29.51,29.51,29.49,29.5,22400.0,24.0865,24.0865,24.0701,24.0783,22400.0
2012-09-19 13:30:00,29.5,29.51,29.42,29.42,45100.0,24.0783,24.0865,24.013,24.013,45100.0
2012-09-19 13:35:00,29.42,29.42,29.29,29.32,96000.0,24.013,24.013,23.9069,23.9314,96000.0
2012-09-19 13:40:00,29.31,29.34,29.29,29.3,38200.0,23.9232,23.9477,23.9069,23.9151,38200.0
2012-09-19 13:45:00,29.3,29.3,29.24,29.25,25800.0,23.9151,23.9151,23.8661,23.8743,25800.0
2012-09-19 13:50:00,29.26,29.27,29.2,29.2,69200.0,23.8824,23.8906,23.8334,23.8334,69200.0
2012-09-19 13:55:00,29.21,29.23,29.18,29.22,37400.0,23.8416,23.8579,23.8171,23.8498,37400.0
2012-09-19 14:00:00,29.23,29.26,29.22,29.24,29900.0,23.8579,23.8824,23.8498,23.8661,29900.0
2012-09-19 14:05:00,29.23,29.3,29.23,29.29,29700.0,23.8579,23.9151,23.8579,23.9069,29700.0
2012-09-19 14:10:00,29.29,29.32,29.27,29.28,25700.0,23.9069,23.9314,23.8906,23.8987,25700.0
2012-09-19 14:15:00,29.29,29.3,29.27,29.3,23100.0,23.9069,23.9151,23.8906,23.9151,23100.0
2012-09-19 14:20:00,29.31,29.31,29.28,29.29,13300.0,23.9232,23.9232,23.8987,23.9069,13300.0
2012-09-19 14:25:00,29.3,29.33,29.29,29.32,32500.0,23.9151,23.9396,23.9069,23.9314,32500.0
2012-09-19 14:30:00,29.32,29.45,29.31,29.44,53500.0,23.9314,24.0375,23.9232,24.0293,53500.0
2012-09-19 14:35:00,29.45,29.46,29.42,29.44,29200.0,24.0375,24.0457,24.013,24.0293,29200.0
2012-09-19 14:40:00,29.44,29.46,29.41,29.44,29500.0,24.0293,24.0457,24.0048,24.0293,29500.0
2012-09-19 14:45:00,29.44,29.49,29.42,29.48,19600.0,24.0293,24.0701,24.013,24.062,19600.0
2012-09-19 14:50:00,29.48,29.51,29.43,29.45,39500.0,24.062,24.0865,24.0212,24.0375,39500.0
2012-09-19 14:55:00,29.45,29.53,29.45,29.52,45200.0,24.0375,24.1028,24.0375,24.0946,45200.0
2012-09-19 15:00:00,29.51,29.52,29.44,29.46,27800.0,24.0865,24.0946,24.0293,24.0457,27800.0
2012-09-19 15:05:00,29.46,29.55,29.45,29.53,63400.0,24.0457,24.1191,24.0375,24.1028,63400.0
2012-09-19 15:10:00,29.54,29.55,29.5,29.51,64000.0,24.111,24.1191,24.0783,24.0865,64000.0
2012-09-19 15:15:00,29.52,29.57,29.5,29.51,55200.0,24.0946,24.1354,24.0783,24.0865,55200.0
2012-09-19 15:20:00,29.5,29.53,29.49,29.52,44500.0,24.0783,24.1028,24.0701,24.0946,44500.0
2012-09-19 15:25:00,29.53,29.62,29.53,29.6,88500.0,24.1028,24.1763,24.1028,24.1599,88500.0
2012-09-19 15:30:00,29.6,29.62,29.53,29.55,124900.0,24.1599,24.1763,24.1028,24.1191,124900.0
2012-09-19 15:35:00,29.54,29.6,29.53,29.59,65800.0,24.111,24.1599,24.1028,24.1518,65800.0
2012-09-19 15:40:00,29.59,29.63,29.57,29.6,94700.0,24.1518,24.1844,24.1354,24.1599,94700.0
2012-09-19 15:45:00,29.59,29.61,29.54,29.58,102800.0,24.1518,24.1681,24.111,24.1436,102800.0
2012-09-19 15:50:00,29.58,29.59,29.53,29.53,78900.0,24.1436,24.1518,24.1028,24.1028,78900.0
2012-09-19 15:55:00,29.53,29.54,29.48,29.49,126400.0,24.1028,24.111,24.062,24.0701,126400.0
2012-09-20 09:30:00,28.04,28.5,27.63,27.87,522800.0,22.8866,23.2621,22.552,22.7479,522800.0
2012-09-20 09:35:00,27.87,28.11,27.76,27.89,355700.0,22.7479,22.9438,22.6581,22.7642,355700.0
2012-09-20 09:40:00,27.9,27.94,27.25,27.28,633400.0,22.7724,22.805,22.2418,22.2663,633400.0
2012-09-20 09:45:00,27.26,27.54,27.25,27.45,419600.0,22.25,22.4785,22.2418,22.4051,419600.0
2012-09-20 09:50:00,27.44,27.44,27.17,27.24,377600.0,22.3969,22.3969,22.1765,22.2337,377600.0
2012-09-20 09:55:00,27.25,27.3,27.06,27.14,282000.0,22.2418,22.2826,22.0867,22.152,282000.0
2012-09-20 10:00:00,27.14,27.22,27.1,27.17,234900.0,22.152,22.2173,22.1194,22.1765,234900.0
2012-09-20 10:05:00,27.17,27.39,27.16,27.39,192700.0,22.1765,22.3561,22.1684,22.3561,192700.0
2012-09-20 10:10:00,27.38,27.54,27.28,27.41,182400.0,22.3479,22.4785,22.2663,22.3724,182400.0
2012-09-20 10:15:00,27.4,27.54,27.36,27.54,202900.0,22.3643,22.4785,22.3316,22.4785,202900.0
2012-09-20 10:20:00,27.54,27.54,27.42,27.43,161200.0,22.4785,22.4785,22.3806,22.3887,161200.0
2012-09-20 10:25:00,27.43,27.43,27.21,27.25,166100.0,22.3887,22.3887,22.2092,22.2418,166100.0
2012-09-20 10:30:00,27.25,27.29,27.16,27.24,114400.0,22.2418,22.2745,22.1684,22.2337,114400.0
2012-09-20 10:35:00,27.23,27.3,27.15,27.27,119200.0,22.2255,22.2826,22.1602,22.2582,119200.0
2012-09-20 10:40:00,27.28,27.3,27.13,27.13,390900.0,22.2663,22.2826,22.1439,22.1439,390900.0
2012-09-20 10:45:00,27.13,27.16,27.07,27.07,181400.0,22.1439,22.1684,22.0949,22.0949,181400.0
2012-09-20 10:50:00,27.06,27.06,26.93,26.99,310800.0,22.0867,22.0867,21.9806,22.0296,310800.0
2012-09-20 10:55:00,26.98,27.03,26.96,26.99,139900.0,22.0214,22.0623,22.0051,22.0296,139900.0
2012-09-20 11:00:00,26.98,27.0,26.79,26.8,241400.0,22.0214,22.0378,21.8664,21.8745,241400.0
2012-09-20 11:05:00,26.8,26.83,26.68,26.79,257500.0,21.8745,21.899,21.7766,21.8664,257500.0
2012-09-20 11:10:00,26.79,26.8,26.6,26.64,234400.0,21.8664,21.8745,21.7113,21.7439,234400.0
2012-09-20 11:15:00,26.64,26.86,26.53,26.83,346800.0,21.7439,21.9235,21.6542,21.899,346800.0
2012-09-20 11:20:00,26.82,27.0,26.8,26.94,324500.0,21.8909,22.0378,21.8745,21.9888,324500.0
2012-09-20 11:25:00,26.94,26.94,26.76,26.81,177200.0,21.9888,21.9888,21.8419,21.8827,177200.0
2012-09-20 11:30:00,26.8,27.0,26.77,27.0,290100.0,21.8745,22.0378,21.85,22.0378,290100.0
2012-09-20 11:35:00,26.99,27.0,26.86,26.95,246000.0,22.0296,22.0378,21.9235,21.997,246000.0
2012-09-20 11:40:00,26.96,27.12,26.91,27.12,438800.0,22.0051,22.1357,21.9643,22.1357,438800.0
2012-09-20 11:45:00,27.1,27.24,27.1,27.2,282200.0,22.1194,22.2337,22.1194,22.201,282200.0
2012-09-20 11:50:00,27.2,27.24,27.07,27.08,228200.0,22.201,22.2337,22.0949,22.1031,228200.0
2012-09-20 11:55:00,27.08,27.13,26.92,26.95,345900.0,22.1031,22.1439,21.9725,21.997,345900.0
2012-09-20 12:00:00,26.95,26.96,26.45,26.45,609800.0,21.997,22.0051,21.5889,21.5889,609800.0
2012-09-20 12:05:00,26.45,26.45,25.02,25.44,1560500.0,21.5889,21.5889,20.4217,20.7645,1560500.0
2012-09-20 12:10:00,25.44,25.95,25.18,25.78,1075900.0,20.7645,21.1807,20.5523,21.042,1075900.0
2012-09-20 12:15:00,25.76,25.9,24.25,24.61,1359000.0,21.0257,21.1399,19.7932,20.087,1359000.0
2012-09-20 12:20:00,24.62,24.96,23.8,24.1,1654800.0,20.0952,20.3727,19.4259,19.6708,1654800.0
2012-09-20 12:25:00,24.06,24.45,23.27,23.89,1793900.0,19.6381,19.9564,18.9933,19.4993,1793900.0
2012-09-20 12:30:00,23.86,24.46,23.77,24.37,970200.0,19.4749,19.9646,19.4014,19.8911,970200.0
2012-09-20 12:35:00,24.37,24.6,24.12,24.48,710300.0,19.8911,20.0789,19.6871,19.9809,710300.0
2012-09-20 12:40:00,24.49,24.55,24.28,24.37,456500.0,19.9891,20.038,19.8177,19.8911,456500.0
2012-09-20 12:45:00,24.37,24.5,24.06,24.16,466900.0,19.8911,19.9972,19.6381,19.7197,466900.0
2012-09-20 12:50:00,24.15,24.7,24.15,24.49,618300.0,19.7116,20.1605,19.7116,19.9891,618300.0
2012-09-20 12:55:00,24.49,24.56,24.15,24.2,317900.0,19.9891,20.0462,19.7116,19.7524,317900.0
2012-09-20 13:00:00,24.19,24.2,23.72,23.97,517400.0,19.7442,19.7524,19.3606,19.5646,517400.0
2012-09-20 13:05:00,23.99,24.16,23.9,24.15,329300.0,19.581,19.7197,19.5075,19.7116,329300.0
2012-09-20 13:10:00,24.15,24.28,24.01,24.15,300900.0,19.7116,19.8177,19.5973,19.7116,300900.0
2012-09-20 13:15:00,24.15,24.36,24.13,24.27,321500.0,19.7116,19.883,19.6952,19.8095,321500.0
2012-09-20 13:20:00,24.27,24.46,24.25,24.38,349600.0,19.8095,19.9646,19.7932,19.8993,349600.0
2012-09-20 13:25:00,24.38,24.38,24.22,24.33,321600.0,19.8993,19.8993,19.7687,19.8585,321600.0
2012-09-20 13:30:00,24.35,24.39,24.31,24.38,301900.0,19.8748,19.9075,19.8422,19.8993,301900.0
2012-09-20 13:35:00,24.38,24.58,24.37,24.53,335400.0,19.8993,20.0625,19.8911,20.0217,335400.0
2012-09-20 13:40:00,24.53,24.54,24.39,24.39,322200.0,20.0217,20.0299,19.9075,19.9075,322200.0
2012-09-20 13:45:00,24.4,24.56,24.39,24.51,241400.0,19.9156,20.0462,19.9075,20.0054,241400.0
2012-09-20 13:50:00,24.51,24.51,24.23,24.45,301600.0,20.0054,20.0054,19.7769,19.9564,301600.0
2012-09-20 13:55:00,24.45,24.54,24.45,24.51,218400.0,19.9564,20.0299,19.9564,20.0054,218400.0
2012-09-20 14:00:00,24.51,24.54,24.18,24.18,330500.0,20.0054,20.0299,19.736,19.736,330500.0
2012-09-20 14:05:00,24.19,24.28,24.03,24.03,485200.0,19.7442,19.8177,19.6136,19.6136,485200.0
2012-09-20 14:10:00,24.03,24.16,24.01,24.08,338400.0,19.6136,19.7197,19.5973,19.6544,338400.0
2012-09-20 14:15:00,24.08,24.14,24.01,24.01,274700.0,19.6544,19.7034,19.5973,19.5973,274700.0
2012-09-20 14:20:00,24.01,24.32,24.01,24.3,345100.0,19.5973,19.8503,19.5973,19.834,345100.0
2012-09-20 14:25:00,24.31,24.41,24.27,24.36,316200.0,19.8422,19.9238,19.8095,19.883,316200.0
2012-09-20 14:30:00,24.35,24.4,24.27,24.37,678200.0,19.8748,19.9156,19.8095,19.8911,678200.0
2012-09-20 14:35:00,24.37,24.37,24.26,24.3,195800.0,19.8911,19.8911,19.8013,19.834,195800.0
2012-09-20 14:40:00,24.3,24.39,24.3,24.35,241700.0,19.834,19.9075,19.834,19.8748,241700.0
2012-09-20 14:45:00,24.36,24.4,24.36,24.38,161800.0,19.883,19.9156,19.883,19.8993,161800.0
2012-09-20 14:50:00,24.38,24.39,24.32,24.36,122400.0,19.8993,19.9075,19.8503,19.883,122400.0
2012-09-20 14:55:00,24.37,24.37,24.28,24.3,149700.0,19.8911,19.8911,19.8177,19.834,149700.0
2012-09-20 15:00:00,24.3,24.35,24.28,24.31,179500.0,19.834,19.8748,19.8177,19.8422,179500.0
2012-09-20 15:05:00,24.31,24.39,24.3,24.37,234200.0,19.8422,19.9075,19.834,19.8911,234200.0
2012-09-20 15:10:00,24.37,24.39,24.33,24.37,178900.0,19.8911,19.9075,19.8585,19.8911,178900.0
2012-09-20 15:15:00,24.37,24.39,24.37,24.38,188600.0,19.8911,19.9075,19.8911,19.8993,188600.0
2012-09-20 15:20:00,24.38,24.38,24.2,24.2,439400.0,19.8993,19.8993,19.7524,19.7524,439400.0
2012-09-20 15:25:00,24.21,24.23,24.1,24.1,325100.0,19.7605,19.7769,19.6708,19.6708,325100.0
2012-09-20 15:30:00,24.1,24.13,24.03,24.09,362600.0,19.6708,19.6952,19.6136,19.6626,362600.0
2012-09-20 15:35:00,24.09,24.12,24.03,24.08,305000.0,19.6626,19.6871,19.6136,19.6544,305000.0
2012-09-20 15:40:00,24.08,24.08,23.97,23.99,616300.0,19.6544,19.6544,19.5646,19.581,616300.0
2012-09-20 15:45:00,23.98,23.99,23.8,23.89,594000.0,19.5728,19.581,19.4259,19.4993,594000.0
2012-09-20 15:50:00,23.9,24.0,23.89,23.96,719800.0,19.5075,19.5891,19.4993,19.5565,719800.0
2012-09-20 15:55:00,23.96,24.04,23.95,24.01,922600.0,19.5565,19.6218,19.5483,19.5973,922600.0
2012-09-21 09:30:00,24.82,25.15,24.81,25.02,1639700.0,20.2584,20.5278,20.2503,20.4217,1639700.0
2012-09-21 09:35:00,25.02,25.34,24.85,25.11,650700.0,20.4217,20.6829,20.2829,20.4951,650700.0
2012-09-21 09:40:00,25.14,25.67,25.07,25.63,685500.0,20.5196,20.9522,20.4625,20.9196,685500.0
2012-09-21 09:45:00,25.63,25.66,25.42,25.51,580400.0,20.9196,20.944,20.7482,20.8216,580400.0
2012-09-21 09:50:00,25.51,25.98,25.5,25.97,1046200.0,20.8216,21.2052,20.8135,21.1971,1046200.0
2012-09-21 09:55:00,25.97,25.99,25.77,25.97,803600.0,21.1971,21.2134,21.0338,21.1971,803600.0
2012-09-21 10:00:00,25.98,25.99,25.65,25.7,532800.0,21.2052,21.2134,20.9359,20.9767,532800.0
2012-09-21 10:05:00,25.71,25.81,25.66,25.76,258100.0,20.9849,21.0665,20.944,21.0257,258100.0
2012-09-21 10:10:00,25.76,25.76,25.6,25.61,261100.0,21.0257,21.0257,20.8951,20.9032,261100.0
2012-09-21 10:15:00,25.61,25.64,25.55,25.58,249100.0,20.9032,20.9277,20.8543,20.8787,249100.0
2012-09-21 10:20:00,25.59,25.6,25.55,25.56,122800.0,20.8869,20.8951,20.8543,20.8624,122800.0
2012-09-21 10:25:00,25.56,25.6,25.53,25.53,230400.0,20.8624,20.8951,20.8379,20.8379,230400.0
2012-09-21 10:30:00,25.54,25.58,25.5,25.54,330300.0,20.8461,20.8787,20.8135,20.8461,330300.0
2012-09-21 10:35:00,25.54,25.57,25.4,25.41,416600.0,20.8461,20.8706,20.7318,20.74,416600.0
2012-09-21 10:40:00,25.42,25.51,25.22,25.22,456300.0,20.7482,20.8216,20.5849,20.5849,456300.0
2012-09-21 10:45:00,25.22,25.35,25.16,25.32,557900.0,20.5849,20.691,20.5359,20.6665,557900.0
2012-09-21 10:50:00,25.32,25.44,25.3,25.41,228000.0,20.6665,20.7645,20.6502,20.74,228000.0
2012-09-21 10:55:00,25.41,25.49,25.4,25.48,192200.0,20.74,20.8053,20.7318,20.7971,192200.0
2012-09-21 11:00:00,25.48,25.49,25.34,25.35,363100.0,20.7971,20.8053,20.6829,20.691,363100.0
2012-09-21 11:05:00,25.35,25.4,25.35,25.36,135100.0,20.691,20.7318,20.691,20.6992,135100.0
2012-09-21 11:10:00,25.36,25.37,25.34,25.36,141000.0,20.6992,20.7073,20.6829,20.6992,141000.0
2012-09-21 11:15:00,25.36,25.39,25.26,25.31,251800.0,20.6992,20.7237,20.6176,20.6584,251800.0
2012-09-21 11:20:00,25.31,25.33,25.12,25.21,181100.0,20.6584,20.6747,20.5033,20.5768,181100.0
2012-09-21 11:25:00,25.21,25.25,25.17,25.19,170600.0,20.5768,20.6094,20.5441,20.5604,170600.0
2012-09-21 11:30:00,25.19,25.19,25.11,25.16,217100.0,20.5604,20.5604,20.4951,20.5359,217100.0
2012-09-21 11:35:00,25.16,25.18,25.12,25.12,170500.0,20.5359,20.5523,20.5033,20.5033,170500.0
2012-09-21 11:40:00,25.12,25.12,24.95,24.97,239000.0,20.5033,20.5033,20.3645,20.3809,239000.0
2012-09-21 11:45:00,24.98,25.04,24.96,25.0,207700.0,20.389,20.438,20.3727,20.4053,207700.0
2012-09-21 11:50:00,25.0,25.09,24.99,25.06,180500.0,20.4053,20.4788,20.3972,20.4543,180500.0
2012-09-21 11:55:00,25.07,25.08,24.93,24.93,150700.0,20.4625,20.4706,20.3482,20.3482,150700.0
2012-09-21 12:00:00,24.92,25.01,24.88,24.9,145900.0,20.34,20.4135,20.3074,20.3237,145900.0
2012-09-21 12:05:00,24.89,24.92,24.8,24.81,226800.0,20.3156,20.34,20.2421,20.2503,226800.0
2012-09-21 12:10:00,24.81,24.86,24.63,24.74,338300.0,20.2503,20.2911,20.1033,20.1931,338300.0
2012-09-21 12:15:00,24.74,24.79,24.69,24.73,152100.0,20.1931,20.2339,20.1523,20.185,152100.0
2012-09-21 12:20:00,24.73,24.79,24.7,24.79,86600.0,20.185,20.2339,20.1605,20.2339,86600.0
2012-09-21 12:25:00,24.79,24.94,24.71,24.93,326600.0,20.2339,20.3564,20.1686,20.3482,326600.0
2012-09-21 12:30:00,24.92,25.2,24.92,25.2,736800.0,20.34,20.5686,20.34,20.5686,736800.0
2012-09-21 12:35:00,25.2,25.2,25.0,25.05,436400.0,20.5686,20.5686,20.4053,20.4462,436400.0
2012-09-21 12:40:00,25.05,25.16,25.05,25.1,128800.0,20.4462,20.5359,20.4462,20.487,128800.0
2012-09-21 12:45:00,25.1,25.23,25.09,25.21,261800.0,20.487,20.5931,20.4788,20.5768,261800.0
2012-09-21 12:50:00,25.23,25.3,25.21,25.21,247000.0,20.5931,20.6502,20.5768,20.5768,247000.0
2012-09-21 12:55:00,25.22,25.24,25.14,25.23,146300.0,20.5849,20.6012,20.5196,20.5931,146300.0
2012-09-21 13:00:00,25.23,25.37,25.2,25.36,194300.0,20.5931,20.7073,20.5686,20.6992,194300.0
2012-09-21 13:05:00,25.37,25.43,25.33,25.35,148100.0,20.7073,20.7563,20.6747,20.691,148100.0
2012-09-21 13:10:00,25.35,25.38,25.3,25.32,100000.0,20.691,20.7155,20.6502,20.6665,100000.0
2012-09-21 13:15:00,25.31,25.35,25.28,25.31,76600.0,20.6584,20.691,20.6339,20.6584,76600.0
2012-09-21 13:20:00,25.31,25.31,25.26,25.26,68600.0,20.6584,20.6584,20.6176,20.6176,68600.0
2012-09-21 13:25:00,25.26,25.3,25.26,25.3,49300.0,20.6176,20.6502,20.6176,20.6502,49300.0
2012-09-21 13:30:00,25.3,25.37,25.3,25.33,98900.0,20.6502,20.7073,20.6502,20.6747,98900.0
2012-09-21 13:35:00,25.33,25.33,25.26,25.29,95000.0,20.6747,20.6747,20.6176,20.642,95000.0
2012-09-21 13:40:00,25.28,25.28,25.12,25.13,259400.0,20.6339,20.6339,20.5033,20.5115,259400.0
2012-09-21 13:45:00,25.12,25.14,25.06,25.07,117900.0,20.5033,20.5196,20.4543,20.4625,117900.0
2012-09-21 13:50:00,25.06,25.18,25.03,25.17,168100.0,20.4543,20.5523,20.4298,20.5441,168100.0
2012-09-21 13:55:00,25.16,25.18,25.13,25.14,63700.0,20.5359,20.5523,20.5115,20.5196,63700.0
2012-09-21 14:00:00,25.14,25.14,25.01,25.02,120500.0,20.5196,20.5196,20.4135,20.4217,120500.0
2012-09-21 14:05:00,25.02,25.06,25.01,25.05,110600.0,20.4217,20.4543,20.4135,20.4462,110600.0
2012-09-21 14:10:00,25.05,25.05,25.02,25.04,75900.0,20.4462,20.4462,20.4217,20.438,75900.0
2012-09-21 14:15:00,25.03,25.03,24.88,24.91,289200.0,20.4298,20.4298,20.3074,20.3319,289200.0
2012-09-21 14:20:00,24.91,24.94,24.8,24.83,244800.0,20.3319,20.3564,20.2421,20.2666,244800.0
2012-09-21 14:25:00,24.84,24.91,24.81,24.91,112200.0,20.2748,20.3319,20.2503,20.3319,112200.0
2012-09-21 14:30:00,24.9,24.98,24.9,24.98,120700.0,20.3237,20.389,20.3237,20.389,120700.0
2012-09-21 14:35:00,24.98,24.98,24.87,24.88,130400.0,20.389,20.389,20.2992,20.3074,130400.0
2012-09-21 14:40:00,24.89,24.91,24.86,24.87,157100.0,20.3156,20.3319,20.2911,20.2992,157100.0
2012-09-21 14:45:00,24.87,24.91,24.85,24.9,172500.0,20.2992,20.3319,20.2829,20.3237,172500.0
2012-09-21 14:50:00,24.9,24.95,24.87,24.94,114700.0,20.3237,20.3645,20.2992,20.3564,114700.0
2012-09-21 14:55:00,24.95,24.95,24.9,24.92,120000.0,20.3645,20.3645,20.3237,20.34,120000.0
2012-09-21 15:00:00,24.91,25.0,24.91,24.99,215800.0,20.3319,20.4053,20.3319,20.3972,215800.0
2012-09-21 15:05:00,24.99,25.01,24.98,25.01,242200.0,20.3972,20.4135,20.389,20.4135,242200.0
2012-09-21 15:10:00,25.0,25.01,24.99,25.0,154700.0,20.4053,20.4135,20.3972,20.4053,154700.0
2012-09-21 15:15:00,25.0,25.04,24.97,25.03,168900.0,20.4053,20.438,20.3809,20.4298,168900.0
2012-09-21 15:20:00,25.03,25.05,24.97,25.0,138600.0,20.4298,20.4462,20.3809,20.4053,138600.0
2012-09-21 15:25:00,25.0,25.0,24.97,24.97,146500.0,20.4053,20.4053,20.3809,20.3809,146500.0
2012-09-21 15:30:00,24.97,24.99,24.97,24.98,211700.0,20.3809,20.3972,20.3809,20.389,211700.0
2012-09-21 15:35:00,24.98,25.0,24.9,24.9,322100.0,20.389,20.4053,20.3237,20.3237,322100.0
2012-09-21 15:40:00,24.9,24.97,24.89,24.96,215000.0,20.3237,20.3809,20.3156,20.3727,215000.0
2012-09-21 15:45:00,24.96,24.97,24.8,24.8,223600.0,20.3727,20.3809,20.2421,20.2421,223600.0
2012-09-21 15:50:00,24.8,24.87,24.8,24.84,292300.0,20.2421,20.2992,20.2421,20.2748,292300.0
2012-09-21 15:55:00,24.85,24.86,24.79,24.81,560200.0,20.2829,20.2911,20.2339,20.2503,560200.0
2012-09-24 09:30:00,24.38,24.4,23.9,24.32,342700.0,19.8993,19.9156,19.5075,19.8503,342700.0
2012-09-24 09:35:00,24.3,24.4,24.22,24.37,168900.0,19.834,19.9156,19.7687,19.8911,168900.0
2012-09-24 09:40:00,24.39,24.5,24.36,24.42,407100.0,19.9075,19.9972,19.883,19.9319,407100.0
2012-09-24 09:45:00,24.46,24.46,24.35,24.36,97500.0,19.9646,19.9646,19.8748,19.883,97500.0
2012-09-24 09:50:00,24.36,24.48,24.35,24.47,168300.0,19.883,19.9809,19.8748,19.9728,168300.0
2012-09-24 09:55:00,24.46,24.53,24.37,24.37,121200.0,19.9646,20.0217,19.8911,19.8911,121200.0
2012-09-24 10:00:00,24.39,24.4,24.25,24.28,247200.0,19.9075,19.9156,19.7932,19.8177,247200.0
2012-09-24 10:05:00,24.27,24.31,24.25,24.29,178100.0,19.8095,19.8422,19.7932,19.8258,178100.0
2012-09-24 10:10:00,24.3,24.39,24.27,24.31,185600.0,19.834,19.9075,19.8095,19.8422,185600.0
2012-09-24 10:15:00,24.3,24.35,24.26,24.3,86200.0,19.834,19.8748,19.8013,19.834,86200.0
2012-09-24 10:20:00,24.3,24.36,24.28,24.34,64400.0,19.834,19.883,19.8177,19.8666,64400.0
2012-09-24 10:25:00,24.33,24.37,24.29,24.33,50700.0,19.8585,19.8911,19.8258,19.8585,50700.0
2012-09-24 10:30:00,24.33,24.4,24.31,24.33,59800.0,19.8585,19.9156,19.8422,19.8585,59800.0
2012-09-24 10:35:00,24.34,24.37,24.31,24.34,58500.0,19.8666,19.8911,19.8422,19.8666,58500.0
2012-09-24 10:40:00,24.33,24.36,24.31,24.34,82300.0,19.8585,19.883,19.8422,19.8666,82300.0
2012-09-24 10:45:00,24.33,24.42,24.33,24.4,64500.0,19.8585,19.9319,19.8585,19.9156,64500.0
2012-09-24 10:50:00,24.39,24.42,24.37,24.37,49300.0,19.9075,19.9319,19.8911,19.8911,49300.0
2012-09-24 10:55:00,24.39,24.41,24.36,24.39,84800.0,19.9075,19.9238,19.883,19.9075,84800.0
2012-09-24 11:00:00,24.39,24.47,24.38,24.46,61800.0,19.9075,19.9728,19.8993,19.9646,61800.0
2012-09-24 11:05:00,24.46,24.5,24.41,24.5,55300.0,19.9646,19.9972,19.9238,19.9972,55300.0
2012-09-24 11:10:00,24.51,24.52,24.44,24.51,182600.0,20.0054,20.0136,19.9483,20.0054,182600.0
2012-09-24 11:15:00,24.51,24.59,24.5,24.55,52100.0,20.0054,20.0707,19.9972,20.038,52100.0
2012-09-24 11:20:00,24.55,24.6,24.55,24.57,35700.0,20.038,20.0789,20.038,20.0544,35700.0
2012-09-24 11:25:00,24.57,24.59,24.51,24.56,52000.0,20.0544,20.0707,20.0054,20.0462,52000.0
2012-09-24 11:30:00,24.55,24.56,24.52,24.52,36300.0,20.038,20.0462,20.0136,20.0136,36300.0
2012-09-24 11:35:00,24.53,24.53,24.46,24.47,125400.0,20.0217,20.0217,19.9646,19.9728,125400.0
2012-09-24 11:40:00,24.46,24.47,24.42,24.45,55900.0,19.9646,19.9728,19.9319,19.9564,55900.0
2012-09-24 11:45:00,24.45,24.47,24.41,24.45,50700.0,19.9564,19.9728,19.9238,19.9564,50700.0
2012-09-24 11:50:00,24.46,24.46,24.43,24.46,18800.0,19.9646,19.9646,19.9401,19.9646,18800.0
2012-09-24 11:55:00,24.46,24.5,24.45,24.49,24700.0,19.9646,19.9972,19.9564,19.9891,24700.0
2012-09-24 12:00:00,24.48,24.49,24.41,24.42,92700.0,19.9809,19.9891,19.9238,19.9319,92700.0
2012-09-24 12:05:00,24.42,24.42,24.39,24.4,67300.0,19.9319,19.9319,19.9075,19.9156,67300.0
2012-09-24 12:10:00,24.39,24.41,24.36,24.38,103200.0,19.9075,19.9238,19.883,19.8993,103200.0
2012-09-24 12:15:00,24.38,24.38,24.36,24.38,34700.0,19.8993,19.8993,19.883,19.8993,34700.0
2012-09-24 12:20:00,24.38,24.4,24.35,24.36,62000.0,19.8993,19.9156,19.8748,19.883,62000.0
2012-09-24 12:25:00,24.35,24.4,24.35,24.4,41300.0,19.8748,19.9156,19.8748,19.9156,41300.0
2012-09-24 12:30:00,24.39,24.4,24.36,24.36,66300.0,19.9075,19.9156,19.883,19.883,66300.0
2012-09-24 12:35:00,24.37,24.39,24.36,24.37,66500.0,19.8911,19.9075,19.883,19.8911,66500.0
2012-09-24 12:40:00,24.37,24.41,24.36,24.41,45600.0,19.8911,19.9238,19.883,19.9238,45600.0
2012-09-24 12:45:00,24.4,24.47,24.4,24.47,74500.0,19.9156,19.9728,19.9156,19.9728,74500.0
2012-09-24 12:50:00,24.46,24.48,24.45,24.46,63800.0,19.9646,19.9809,19.9564,19.9646,63800.0
2012-09-24 12:55:00,24.46,24.47,24.44,24.47,55500.0,19.9646,19.9728,19.9483,19.9728,55500.0
2012-09-24 13:00:00,24.47,24.48,24.45,24.47,77300.0,19.9728,19.9809,19.9564,19.9728,77300.0
2012-09-24 13:05:00,24.47,24.48,24.44,24.45,106400.0,19.9728,19.9809,19.9483,19.9564,106400.0
2012-09-24 13:10:00,24.45,24.45,24.39,24.4,69200.0,19.9564,19.9564,19.9075,19.9156,69200.0
2012-09-24 13:15:00,24.39,24.42,24.33,24.35,151600.0,19.9075,19.9319,19.8585,19.8748,151600.0
2012-09-24 13:20:00,24.35,24.36,24.31,24.33,119100.0,19.8748,19.883,19.8422,19.8585,119100.0
2012-09-24 13:25:00,24.33,24.36,24.32,24.33,49200.0,19.8585,19.883,19.8503,19.8585,49200.0
2012-09-24 13:30:00,24.32,24.33,24.28,24.29,52300.0,19.8503,19.8585,19.8177,19.8258,52300.0
2012-09-24 13:35:00,24.29,24.3,24.28,24.29,39600.0,19.8258,19.834,19.8177,19.8258,39600.0
2012-09-24 13:40:00,24.29,24.32,24.29,24.3,70100.0,19.8258,19.8503,19.8258,19.834,70100.0
2012-09-24 13:45:00,24.3,24.3,24.25,24.25,51800.0,19.834,19.834,19.7932,19.7932,51800.0
2012-09-24 13:50:00,24.26,24.26,24.17,24.19,141900.0,19.8013,19.8013,19.7279,19.7442,141900.0
2012-09-24 13:55:00,24.19,24.19,24.12,24.15,129300.0,19.7442,19.7442,19.6871,19.7116,129300.0
2012-09-24 14:00:00,24.16,24.16,24.1,24.13,65400.0,19.7197,19.7197,19.6708,19.6952,65400.0
2012-09-24 14:05:00,24.12,24.13,24.09,24.1,56800.0,19.6871,19.6952,19.6626,19.6708,56800.0
2012-09-24 14:10:00,24.09,24.12,24.09,24.1,55100.0,19.6626,19.6871,19.6626,19.6708,55100.0
2012-09-24 14:15:00,24.1,24.11,24.06,24.11,161700.0,19.6708,19.6789,19.6381,19.6789,161700.0
2012-09-24 14:20:00,24.11,24.11,24.05,24.08,136700.0,19.6789,19.6789,19.6299,19.6544,136700.0
2012-09-24 14:25:00,24.07,24.16,24.07,24.16,111100.0,19.6463,19.7197,19.6463,19.7197,111100.0
2012-09-24 14:30:00,24.17,24.18,24.11,24.11,109800.0,19.7279,19.736,19.6789,19.6789,109800.0
2012-09-24 14:35:00,24.11,24.17,24.1,24.17,92300.0,19.6789,19.7279,19.6708,19.7279,92300.0
2012-09-24 14:40:00,24.16,24.17,24.15,24.16,69200.0,19.7197,19.7279,19.7116,19.7197,69200.0
2012-09-24 14:45:00,24.16,24.16,24.09,24.1,67500.0,19.7197,19.7197,19.6626,19.6708,67500.0
2012-09-24 14:50:00,24.09,24.16,24.09,24.15,85800.0,19.6626,19.7197,19.6626,19.7116,85800.0
2012-09-24 14:55:00,24.15,24.17,24.11,24.11,55400.0,19.7116,19.7279,19.6789,19.6789,55400.0
2012-09-24 15:00:00,24.12,24.15,24.07,24.08,96700.0,19.6871,19.7116,19.6463,19.6544,96700.0
2012-09-24 15:05:00,24.07,24.15,24.07,24.15,63900.0,19.6463,19.7116,19.6463,19.7116,63900.0
2012-09-24 15:10:00,24.15,24.16,24.11,24.13,69600.0,19.7116,19.7197,19.6789,19.6952,69600.0
2012-09-24 15:15:00,24.13,24.14,24.11,24.12,80900.0,19.6952,19.7034,19.6789,19.6871,80900.0
2012-09-24 15:20:00,24.11,24.12,24.05,24.08,82000.0,19.6789,19.6871,19.6299,19.6544,82000.0
2012-09-24 15:25:00,24.08,24.15,24.08,24.13,140500.0,19.6544,19.7116,19.6544,19.6952,140500.0
2012-09-24 15:30:00,24.13,24.13,24.01,24.02,161600.0,19.6952,19.6952,19.5973,19.6055,161600.0
2012-09-24 15:35:00,24.01,24.02,23.98,24.0,326400.0,19.5973,19.6055,19.5728,19.5891,326400.0
2012-09-24 15:40:00,24.01,24.01,23.92,23.94,242600.0,19.5973,19.5973,19.5238,19.5402,242600.0
2012-09-24 15:45:00,23.94,24.05,23.92,24.05,358200.0,19.5402,19.6299,19.5238,19.6299,358200.0
2012-09-24 15:50:00,24.05,24.05,23.98,23.98,432200.0,19.6299,19.6299,19.5728,19.5728,432200.0
2012-09-24 15:55:00,23.98,24.04,23.98,24.03,420200.0,19.5728,19.6218,19.5728,19.6136,420200.0
2012-09-25 09:30:00,24.31,24.45,24.25,24.37,124000.0,19.8422,19.9564,19.7932,19.8911,124000.0
2012-09-25 09:35:00,24.36,24.38,24.19,24.2,237300.0,19.883,19.8993,19.7442,19.7524,237300.0
2012-09-25 09:40:00,24.2,24.2,23.95,24.02,246700.0,19.7524,19.7524,19.5483,19.6055,246700.0
2012-09-25 09:45:00,24.01,24.02,23.9,23.9,225200.0,19.5973,19.6055,19.5075,19.5075,225200.0
2012-09-25 09:50:00,23.9,23.97,23.81,23.92,198600.0,19.5075,19.5646,19.4341,19.5238,198600.0
2012-09-25 09:55:00,23.92,23.93,23.85,23.85,126400.0,19.5238,19.532,19.4667,19.4667,126400.0
2012-09-25 10:00:00,23.88,24.03,23.87,24.0,143200.0,19.4912,19.6136,19.483,19.5891,143200.0
2012-09-25 10:05:00,24.02,24.12,24.0,24.07,126400.0,19.6055,19.6871,19.5891,19.6463,126400.0
2012-09-25 10:10:00,24.07,24.15,24.03,24.03,168000.0,19.6463,19.7116,19.6136,19.6136,168000.0
2012-09-25 10:15:00,24.03,24.05,23.96,24.0,133600.0,19.6136,19.6299,19.5565,19.5891,133600.0
2012-09-25 10:20:00,24.0,24.05,23.94,24.02,37500.0,19.5891,19.6299,19.5402,19.6055,37500.0
2012-09-25 10:25:00,24.02,24.05,23.92,23.92,100700.0,19.6055,19.6299,19.5238,19.5238,100700.0
2012-09-25 10:30:00,23.92,23.93,23.88,23.89,133600.0,19.5238,19.532,19.4912,19.4993,133600.0
2012-09-25 10:35:00,23.9,23.92,23.83,23.83,80200.0,19.5075,19.5238,19.4504,19.4504,80200.0
2012-09-25 10:40:00,23.83,23.86,23.76,23.81,236800.0,19.4504,19.4749,19.3932,19.4341,236800.0
2012-09-25 10:45:00,23.81,23.87,23.8,23.84,118300.0,19.4341,19.483,19.4259,19.4585,118300.0
2012-09-25 10:50:00,23.85,23.96,23.84,23.94,66700.0,19.4667,19.5565,19.4585,19.5402,66700.0
2012-09-25 10:55:00,23.94,23.98,23.93,23.93,44300.0,19.5402,19.5728,19.532,19.532,44300.0
2012-09-25 11:00:00,23.94,24.07,23.94,24.0,112000.0,19.5402,19.6463,19.5402,19.5891,112000.0
2012-09-25 11:05:00,24.0,24.0,23.92,23.97,190700.0,19.5891,19.5891,19.5238,19.5646,190700.0
2012-09-25 11:10:00,23.96,24.01,23.94,23.94,62000.0,19.5565,19.5973,19.5402,19.5402,62000.0
2012-09-25 11:15:00,23.94,23.97,23.91,23.96,48000.0,19.5402,19.5646,19.5157,19.5565,48000.0
2012-09-25 11:20:00,23.96,24.03,23.96,24.03,48700.0,19.5565,19.6136,19.5565,19.6136,48700.0
2012-09-25 11:25:00,24.02,24.12,24.02,24.09,48500.0,19.6055,19.6871,19.6055,19.6626,48500.0
2012-09-25 11:30:00,24.09,24.09,24.06,24.08,30600.0,19.6626,19.6626,19.6381,19.6544,30600.0
2012-09-25 11:35:00,24.08,24.1,24.08,24.09,23300.0,19.6544,19.6708,19.6544,19.6626,23300.0
2012-09-25 11:40:00,24.09,24.1,24.06,24.06,31700.0,19.6626,19.6708,19.6381,19.6381,31700.0
2012-09-25 11:45:00,24.06,24.07,24.04,24.05,38900.0,19.6381,19.6463,19.6218,19.6299,38900.0
2012-09-25 11:50:00,24.06,24.08,24.03,24.06,57600.0,19.6381,19.6544,19.6136,19.6381,57600.0
2012-09-25 11:55:00,24.06,24.06,23.99,24.01,42900.0,19.6381,19.6381,19.581,19.5973,42900.0
2012-09-25 12:00:00,24.01,24.11,24.01,24.09,60300.0,19.5973,19.6789,19.5973,19.6626,60300.0
2012-09-25 12:05:00,24.09,24.2,24.09,24.19,71400.0,19.6626,19.7524,19.6626,19.7442,71400.0
2012-09-25 12:10:00,24.19,24.27,24.16,24.26,92900.0,19.7442,19.8095,19.7197,19.8013,92900.0
2012-09-25 12:15:00,24.26,24.27,24.12,24.2,70400.0,19.8013,19.8095,19.6871,19.7524,70400.0
2012-09-25 12:20:00,24.2,24.22,24.17,24.17,48200.0,19.7524,19.7687,19.7279,19.7279,48200.0
2012-09-25 12:25:00,24.16,24.17,24.13,24.16,33500.0,19.7197,19.7279,19.6952,19.7197,33500.0
2012-09-25 12:30:00,24.16,24.2,24.12,24.18,70500.0,19.7197,19.7524,19.6871,19.736,70500.0
2012-09-25 12:35:00,24.19,24.19,24.03,24.03,65300.0,19.7442,19.7442,19.6136,19.6136,65300.0
2012-09-25 12:40:00,24.03,24.09,24.0,24.08,101900.0,19.6136,19.6626,19.5891,19.6544,101900.0
2012-09-25 12:45:00,24.09,24.11,24.05,24.05,50500.0,19.6626,19.6789,19.6299,19.6299,50500.0
2012-09-25 12:50:00,24.06,24.09,24.06,24.09,31600.0,19.6381,19.6626,19.6381,19.6626,31600.0
2012-09-25 12:55:00,24.09,24.21,24.08,24.2,56700.0,19.6626,19.7605,19.6544,19.7524,56700.0
2012-09-25 13:00:00,24.19,24.2,24.13,24.18,42900.0,19.7442,19.7524,19.6952,19.736,42900.0
2012-09-25 13:05:00,24.18,24.19,24.07,24.07,57500.0,19.736,19.7442,19.6463,19.6463,57500.0
2012-09-25 13:10:00,24.07,24.1,24.05,24.08,69700.0,19.6463,19.6708,19.6299,19.6544,69700.0
2012-09-25 13:15:00,24.07,24.07,24.03,24.04,25000.0,19.6463,19.6463,19.6136,19.6218,25000.0
2012-09-25 13:20:00,24.05,24.06,24.01,24.06,44100.0,19.6299,19.6381,19.5973,19.6381,44100.0
2012-09-25 13:25:00,24.05,24.06,24.03,24.05,23300.0,19.6299,19.6381,19.6136,19.6299,23300.0
2012-09-25 13:30:00,24.05,24.14,24.03,24.14,58800.0,19.6299,19.7034,19.6136,19.7034,58800.0
2012-09-25 13:35:00,24.14,24.15,24.04,24.04,70800.0,19.7034,19.7116,19.6218,19.6218,70800.0
2012-09-25 13:40:00,24.04,24.05,24.01,24.01,23900.0,19.6218,19.6299,19.5973,19.5973,23900.0
2012-09-25 13:45:00,24.02,24.04,24.01,24.02,27800.0,19.6055,19.6218,19.5973,19.6055,27800.0
2012-09-25 13:50:00,24.03,24.04,24.01,24.03,26100.0,19.6136,19.6218,19.5973,19.6136,26100.0
2012-09-25 13:55:00,24.04,24.04,23.97,23.97,65400.0,19.6218,19.6218,19.5646,19.5646,65400.0
2012-09-25 14:00:00,23.97,23.98,23.92,23.94,65800.0,19.5646,19.5728,19.5238,19.5402,65800.0
2012-09-25 14:05:00,23.94,23.95,23.9,23.92,41200.0,19.5402,19.5483,19.5075,19.5238,41200.0
2012-09-25 14:10:00,23.91,23.95,23.91,23.94,34100.0,19.5157,19.5483,19.5157,19.5402,34100.0
2012-09-25 14:15:00,23.94,23.96,23.89,23.89,46200.0,19.5402,19.5565,19.4993,19.4993,46200.0
2012-09-25 14:20:00,23.89,23.89,23.83,23.85,89500.0,19.4993,19.4993,19.4504,19.4667,89500.0
2012-09-25 14:25:00,23.84,23.85,23.78,23.81,70300.0,19.4585,19.4667,19.4096,19.4341,70300.0
2012-09-25 14:30:00,23.82,23.85,23.79,23.84,50700.0,19.4422,19.4667,19.4177,19.4585,50700.0
2012-09-25 14:35:00,23.84,23.88,23.83,23.87,67000.0,19.4585,19.4912,19.4504,19.483,67000.0
2012-09-25 14:40:00,23.87,23.88,23.83,23.84,38200.0,19.483,19.4912,19.4504,19.4585,38200.0
2012-09-25 14:45:00,23.83,23.87,23.77,23.87,80400.0,19.4504,19.483,19.4014,19.483,80400.0
2012-09-25 14:50:00,23.86,23.87,23.83,23.85,43900.0,19.4749,19.483,19.4504,19.4667,43900.0
2012-09-25 14:55:00,23.86,23.86,23.78,23.78,55400.0,19.4749,19.4749,19.4096,19.4096,55400.0
2012-09-25 15:00:00,23.78,23.83,23.75,23.8,86300.0,19.4096,19.4504,19.3851,19.4259,86300.0
2012-09-25 15:05:00,23.8,23.8,23.72,23.72,113700.0,19.4259,19.4259,19.3606,19.3606,113700.0
2012-09-25 15:10:00,23.73,23.73,23.61,23.65,136800.0,19.3688,19.3688,19.2708,19.3035,136800.0
2012-09-25 15:15:00,23.65,23.7,23.64,23.65,188200.0,19.3035,19.3443,19.2953,19.3035,188200.0
2012-09-25 15:20:00,23.66,23.76,23.64,23.72,157400.0,19.3116,19.3932,19.2953,19.3606,157400.0
2012-09-25 15:25:00,23.73,23.74,23.64,23.65,84100.0,19.3688,19.3769,19.2953,19.3035,84100.0
2012-09-25 15:30:00,23.66,23.69,23.61,23.66,101700.0,19.3116,19.3361,19.2708,19.3116,101700.0
2012-09-25 15:35:00,23.66,23.68,23.53,23.53,142500.0,19.3116,19.3279,19.2055,19.2055,142500.0
2012-09-25 15:40:00,23.53,23.61,23.48,23.51,191400.0,19.2055,19.2708,19.1647,19.1892,191400.0
2012-09-25 15:45:00,23.51,23.53,23.44,23.48,111900.0,19.1892,19.2055,19.1321,19.1647,111900.0
2012-09-25 15:50:00,23.48,23.51,23.43,23.51,133200.0,19.1647,19.1892,19.1239,19.1892,133200.0
2012-09-25 15:55:00,23.52,23.52,23.46,23.5,276100.0,19.1973,19.1973,19.1484,19.181,276100.0
2012-09-26 09:30:00,23.34,23.4,23.07,23.33,164200.0,19.0504,19.0994,18.8301,19.0423,164200.0
2012-09-26 09:35:00,23.34,23.35,23.16,23.17,83000.0,19.0504,19.0586,18.9035,18.9117,83000.0
2012-09-26 09:40:00,23.17,23.18,22.97,23.02,140100.0,18.9117,18.9198,18.7484,18.7892,140100.0
2012-09-26 09:45:00,23.03,23.03,22.89,22.91,138900.0,18.7974,18.7974,18.6831,18.6995,138900.0
2012-09-26 09:50:00,22.92,22.95,22.87,22.9,194000.0,18.7076,18.7321,18.6668,18.6913,194000.0
2012-09-26 09:55:00,22.9,22.93,22.89,22.91,152200.0,18.6913,18.7158,18.6831,18.6995,152200.0
2012-09-26 10:00:00,22.91,22.91,22.72,22.79,340900.0,18.6995,18.6995,18.5444,18.6015,340900.0
2012-09-26 10:05:00,22.79,22.93,22.77,22.89,190600.0,18.6015,18.7158,18.5852,18.6831,190600.0
2012-09-26 10:10:00,22.9,22.93,22.8,22.83,98300.0,18.6913,18.7158,18.6097,18.6342,98300.0
2012-09-26 10:15:00,22.83,22.83,22.74,22.75,101600.0,18.6342,18.6342,18.5607,18.5689,101600.0
2012-09-26 10:20:00,22.75,22.81,22.65,22.78,177800.0,18.5689,18.6178,18.4872,18.5934,177800.0
2012-09-26 10:25:00,22.78,22.79,22.71,22.71,76800.0,18.5934,18.6015,18.5362,18.5362,76800.0
2012-09-26 10:30:00,22.72,22.82,22.7,22.79,103800.0,18.5444,18.626,18.5281,18.6015,103800.0
2012-09-26 10:35:00,22.79,22.8,22.65,22.67,109100.0,18.6015,18.6097,18.4872,18.5036,109100.0
2012-09-26 10:40:00,22.66,22.68,22.55,22.57,151500.0,18.4954,18.5117,18.4056,18.4219,151500.0
2012-09-26 10:45:00,22.58,22.62,22.51,22.55,149200.0,18.4301,18.4628,18.373,18.4056,149200.0
2012-09-26 10:50:00,22.56,22.59,22.38,22.39,408500.0,18.4138,18.4383,18.2669,18.275,408500.0
2012-09-26 10:55:00,22.38,22.46,22.36,22.38,203700.0,18.2669,18.3322,18.2505,18.2669,203700.0
2012-09-26 11:00:00,22.38,22.57,22.37,22.52,164400.0,18.2669,18.4219,18.2587,18.3811,164400.0
2012-09-26 11:05:00,22.52,22.53,22.48,22.49,129200.0,18.3811,18.3893,18.3485,18.3566,129200.0
2012-09-26 11:10:00,22.49,22.55,22.49,22.52,112000.0,18.3566,18.4056,18.3566,18.3811,112000.0
2012-09-26 11:15:00,22.52,22.67,22.5,22.65,137100.0,18.3811,18.5036,18.3648,18.4872,137100.0
2012-09-26 11:20:00,22.66,22.69,22.62,22.63,91800.0,18.4954,18.5199,18.4628,18.4709,91800.0
2012-09-26 11:25:00,22.64,22.64,22.57,22.6,100400.0,18.4791,18.4791,18.4219,18.4464,100400.0
2012-09-26 11:30:00,22.61,22.65,22.55,22.6,100700.0,18.4546,18.4872,18.4056,18.4464,100700.0
2012-09-26 11:35:00,22.61,22.61,22.56,22.6,60800.0,18.4546,18.4546,18.4138,18.4464,60800.0
2012-09-26 11:40:00,22.6,22.72,22.6,22.7,75500.0,18.4464,18.5444,18.4464,18.5281,75500.0
2012-09-26 11:45:00,22.7,22.8,22.68,22.8,145500.0,18.5281,18.6097,18.5117,18.6097,145500.0
2012-09-26 11:50:00,22.79,22.81,22.74,22.81,63600.0,18.6015,18.6178,18.5607,18.6178,63600.0
2012-09-26 11:55:00,22.8,22.86,22.8,22.83,63500.0,18.6097,18.6586,18.6097,18.6342,63500.0
2012-09-26 12:00:00,22.82,22.87,22.81,22.83,63900.0,18.626,18.6668,18.6178,18.6342,63900.0
2012-09-26 12:05:00,22.83,22.87,22.8,22.83,85800.0,18.6342,18.6668,18.6097,18.6342,85800.0
2012-09-26 12:10:00,22.83,22.86,22.81,22.84,58700.0,18.6342,18.6586,18.6178,18.6423,58700.0
2012-09-26 12:15:00,22.84,22.85,22.82,22.85,58300.0,18.6423,18.6505,18.626,18.6505,58300.0
2012-09-26 12:20:00,22.85,22.86,22.83,22.84,27400.0,18.6505,18.6586,18.6342,18.6423,27400.0
2012-09-26 12:25:00,22.83,22.91,22.83,22.91,91600.0,18.6342,18.6995,18.6342,18.6995,91600.0
2012-09-26 12:30:00,22.9,22.91,22.89,22.9,50600.0,18.6913,18.6995,18.6831,18.6913,50600.0
2012-09-26 12:35:00,22.9,22.96,22.9,22.9,83800.0,18.6913,18.7403,18.6913,18.6913,83800.0
2012-09-26 12:40:00,22.91,22.98,22.89,22.98,59700.0,18.6995,18.7566,18.6831,18.7566,59700.0
2012-09-26 12:45:00,22.98,23.01,22.96,22.96,60900.0,18.7566,18.7811,18.7403,18.7403,60900.0
2012-09-26 12:50:00,22.96,22.97,22.91,22.95,60500.0,18.7403,18.7484,18.6995,18.7321,60500.0
2012-09-26 12:55:00,22.96,23.04,22.95,23.02,107400.0,18.7403,18.8056,18.7321,18.7892,107400.0
2012-09-26 13:00:00,23.03,23.08,23.02,23.07,50900.0,18.7974,18.8382,18.7892,18.8301,50900.0
2012-09-26 13:05:00,23.08,23.2,23.06,23.17,75500.0,18.8382,18.9362,18.8219,18.9117,75500.0
2012-09-26 13:10:00,23.17,23.21,23.16,23.2,34600.0,18.9117,18.9443,18.9035,18.9362,34600.0
2012-09-26 13:15:00,23.21,23.29,23.2,23.28,64200.0,18.9443,19.0096,18.9362,19.0015,64200.0
2012-09-26 13:20:00,23.28,23.35,23.26,23.35,59600.0,19.0015,19.0586,18.9851,19.0586,59600.0
2012-09-26 13:25:00,23.35,23.45,23.34,23.44,111200.0,19.0586,19.1402,19.0504,19.1321,111200.0
2012-09-26 13:30:00,23.45,23.48,23.43,23.46,90200.0,19.1402,19.1647,19.1239,19.1484,90200.0
2012-09-26 13:35:00,23.46,23.53,23.45,23.49,84800.0,19.1484,19.2055,19.1402,19.1729,84800.0
2012-09-26 13:40:00,23.49,23.51,23.48,23.5,61500.0,19.1729,19.1892,19.1647,19.181,61500.0
2012-09-26 13:45:00,23.5,23.5,23.4,23.43,100900.0,19.181,19.181,19.0994,19.1239,100900.0
2012-09-26 13:50:00,23.43,23.43,23.29,23.3,59700.0,19.1239,19.1239,19.0096,19.0178,59700.0
2012-09-26 13:55:00,23.31,23.34,23.21,23.25,63300.0,19.0259,19.0504,18.9443,18.977,63300.0
2012-09-26 14:00:00,23.26,23.37,23.26,23.32,34600.0,18.9851,19.0749,18.9851,19.0341,34600.0
2012-09-26 14:05:00,23.32,23.38,23.23,23.33,44600.0,19.0341,19.0831,18.9606,19.0423,44600.0
2012-09-26 14:10:00,23.33,23.39,23.3,23.31,36100.0,19.0423,19.0912,19.0178,19.0259,36100.0
2012-09-26 14:15:00,23.31,23.36,23.29,23.35,33900.0,19.0259,19.0668,19.0096,19.0586,33900.0
2012-09-26 14:20:00,23.36,23.4,23.32,23.36,45400.0,19.0668,19.0994,19.0341,19.0668,45400.0
2012-09-26 14:25:00,23.36,23.45,23.35,23.37,52200.0,19.0668,19.1402,19.0586,19.0749,52200.0
2012-09-26 14:30:00,23.37,23.4,23.34,23.4,60700.0,19.0749,19.0994,19.0504,19.0994,60700.0
2012-09-26 14:35:00,23.4,23.44,23.35,23.38,80100.0,19.0994,19.1321,19.0586,19.0831,80100.0
2012-09-26 14:40:00,23.37,23.38,23.34,23.36,45700.0,19.0749,19.0831,19.0504,19.0668,45700.0
2012-09-26 14:45:00,23.36,23.37,23.31,23.35,69300.0,19.0668,19.0749,19.0259,19.0586,69300.0
2012-09-26 14:50:00,23.34,23.34,23.27,23.27,46400.0,19.0504,19.0504,18.9933,18.9933,46400.0
2012-09-26 14:55:00,23.28,23.37,23.28,23.37,77100.0,19.0015,19.0749,19.0015,19.0749,77100.0
2012-09-26 15:00:00,23.38,23.38,23.33,23.35,46000.0,19.0831,19.0831,19.0423,19.0586,46000.0
2012-09-26 15:05:00,23.36,23.36,23.25,23.28,77100.0,19.0668,19.0668,18.977,19.0015,77100.0
2012-09-26 15:10:00,23.29,23.3,23.25,23.3,32700.0,19.0096,19.0178,18.977,19.0178,32700.0
2012-09-26 15:15:00,23.3,23.39,23.3,23.38,104100.0,19.0178,19.0912,19.0178,19.0831,104100.0
2012-09-26 15:20:00,23.37,23.41,23.32,23.32,78400.0,19.0749,19.1076,19.0341,19.0341,78400.0
2012-09-26 15:25:00,23.32,23.38,23.29,23.3,82000.0,19.0341,19.0831,19.0096,19.0178,82000.0
2012-09-26 15:30:00,23.3,23.32,23.25,23.25,132300.0,19.0178,19.0341,18.977,18.977,132300.0
2012-09-26 15:35:00,23.26,23.28,23.19,23.26,85600.0,18.9851,19.0015,18.928,18.9851,85600.0
2012-09-26 15:40:00,23.26,23.29,23.23,23.25,134700.0,18.9851,19.0096,18.9606,18.977,134700.0
2012-09-26 15:45:00,23.25,23.25,23.15,23.18,174800.0,18.977,18.977,18.8953,18.9198,174800.0
2012-09-26 15:50:00,23.17,23.21,23.16,23.2,183100.0,18.9117,18.9443,18.9035,18.9362,183100.0
2012-09-26 15:55:00,23.19,23.2,23.18,23.2,184500.0,18.928,18.9362,18.9198,18.9362,184500.0
2012-09-27 09:30:00,23.89,23.9,23.52,23.57,256100.0,19.4993,19.5075,19.1973,19.2382,256100.0
2012-09-27 09:35:00,23.63,23.69,23.4,23.4,156600.0,19.2871,19.3361,19.0994,19.0994,156600.0
2012-09-27 09:40:00,23.4,23.61,23.36,23.56,132000.0,19.0994,19.2708,19.0668,19.23,132000.0
2012-09-27 09:45:00,23.56,23.67,23.54,23.58,108500.0,19.23,19.3198,19.2137,19.2463,108500.0
2012-09-27 09:50:00,23.59,23.63,23.55,23.59,63000.0,19.2545,19.2871,19.2218,19.2545,63000.0
2012-09-27 09:55:00,23.58,23.61,23.51,23.52,75000.0,19.2463,19.2708,19.1892,19.1973,75000.0
2012-09-27 10:00:00,23.52,23.54,23.37,23.44,90900.0,19.1973,19.2137,19.0749,19.1321,90900.0
2012-09-27 10:05:00,23.42,23.5,23.42,23.42,40800.0,19.1157,19.181,19.1157,19.1157,40800.0
2012-09-27 10:10:00,23.43,23.6,23.39,23.6,77000.0,19.1239,19.2626,19.0912,19.2626,77000.0
2012-09-27 10:15:00,23.6,23.62,23.55,23.56,39800.0,19.2626,19.279,19.2218,19.23,39800.0
2012-09-27 10:20:00,23.55,23.58,23.5,23.58,46100.0,19.2218,19.2463,19.181,19.2463,46100.0
2012-09-27 10:25:00,23.56,23.6,23.54,23.59,43100.0,19.23,19.2626,19.2137,19.2545,43100.0
2012-09-27 10:30:00,23.59,23.67,23.55,23.67,55600.0,19.2545,19.3198,19.2218,19.3198,55600.0
2012-09-27 10:35:00,23.67,23.67,23.5,23.52,119200.0,19.3198,19.3198,19.181,19.1973,119200.0
2012-09-27 10:40:00,23.5,23.55,23.5,23.51,55500.0,19.181,19.2218,19.181,19.1892,55500.0
2012-09-27 10:45:00,23.52,23.58,23.51,23.53,62900.0,19.1973,19.2463,19.1892,19.2055,62900.0
2012-09-27 10:50:00,23.54,23.57,23.5,23.53,74900.0,19.2137,19.2382,19.181,19.2055,74900.0
2012-09-27 10:55:00,23.53,23.61,23.53,23.58,62000.0,19.2055,19.2708,19.2055,19.2463,62000.0
2012-09-27 11:00:00,23.57,23.65,23.57,23.62,62500.0,19.2382,19.3035,19.2382,19.279,62500.0
2012-09-27 11:05:00,23.62,23.63,23.51,23.52,50800.0,19.279,19.2871,19.1892,19.1973,50800.0
2012-09-27 11:10:00,23.52,23.56,23.5,23.55,49800.0,19.1973,19.23,19.181,19.2218,49800.0
2012-09-27 11:15:00,23.55,23.58,23.51,23.51,88900.0,19.2218,19.2463,19.1892,19.1892,88900.0
2012-09-27 11:20:00,23.51,23.55,23.44,23.45,53600.0,19.1892,19.2218,19.1321,19.1402,53600.0
2012-09-27 11:25:00,23.45,23.56,23.43,23.56,59600.0,19.1402,19.23,19.1239,19.23,59600.0
2012-09-27 11:30:00,23.55,23.58,23.53,23.55,38600.0,19.2218,19.2463,19.2055,19.2218,38600.0
2012-09-27 11:35:00,23.55,23.58,23.54,23.57,51700.0,19.2218,19.2463,19.2137,19.2382,51700.0
2012-09-27 11:40:00,23.57,23.62,23.57,23.59,22300.0,19.2382,19.279,19.2382,19.2545,22300.0
2012-09-27 11:45:00,23.58,23.58,23.55,23.58,26400.0,19.2463,19.2463,19.2218,19.2463,26400.0
2012-09-27 11:50:00,23.58,23.64,23.57,23.62,50400.0,19.2463,19.2953,19.2382,19.279,50400.0
2012-09-27 11:55:00,23.62,23.72,23.61,23.7,73000.0,19.279,19.3606,19.2708,19.3443,73000.0
2012-09-27 12:00:00,23.7,23.73,23.64,23.73,38800.0,19.3443,19.3688,19.2953,19.3688,38800.0
2012-09-27 12:05:00,23.74,23.78,23.67,23.77,65200.0,19.3769,19.4096,19.3198,19.4014,65200.0
2012-09-27 12:10:00,23.76,23.77,23.68,23.7,62600.0,19.3932,19.4014,19.3279,19.3443,62600.0
2012-09-27 12:15:00,23.71,23.77,23.7,23.77,99800.0,19.3524,19.4014,19.3443,19.4014,99800.0
2012-09-27 12:20:00,23.77,23.77,23.7,23.76,46400.0,19.4014,19.4014,19.3443,19.3932,46400.0
2012-09-27 12:25:00,23.76,23.83,23.74,23.74,73700.0,19.3932,19.4504,19.3769,19.3769,73700.0
2012-09-27 12:30:00,23.75,23.83,23.74,23.82,82400.0,19.3851,19.4504,19.3769,19.4422,82400.0
2012-09-27 12:35:00,23.82,23.87,23.8,23.87,81100.0,19.4422,19.483,19.4259,19.483,81100.0
2012-09-27 12:40:00,23.88,23.88,23.8,23.82,68500.0,19.4912,19.4912,19.4259,19.4422,68500.0
2012-09-27 12:45:00,23.83,23.9,23.82,23.87,47700.0,19.4504,19.5075,19.4422,19.483,47700.0
2012-09-27 12:50:00,23.88,23.88,23.84,23.86,51300.0,19.4912,19.4912,19.4585,19.4749,51300.0
2012-09-27 12:55:00,23.86,23.9,23.84,23.9,36100.0,19.4749,19.5075,19.4585,19.5075,36100.0
2012-09-27 13:00:00,23.9,23.92,23.87,23.91,83300.0,19.5075,19.5238,19.483,19.5157,83300.0
2012-09-27 13:05:00,23.89,23.91,23.85,23.87,42800.0,19.4993,19.5157,19.4667,19.483,42800.0
2012-09-27 13:10:00,23.86,23.91,23.86,23.91,32400.0,19.4749,19.5157,19.4749,19.5157,32400.0
2012-09-27 13:15:00,23.91,23.99,23.9,23.98,73200.0,19.5157,19.581,19.5075,19.5728,73200.0
2012-09-27 13:20:00,23.97,24.01,23.97,24.0,70600.0,19.5646,19.5973,19.5646,19.5891,70600.0
2012-09-27 13:25:00,24.01,24.01,23.93,23.93,50500.0,19.5973,19.5973,19.532,19.532,50500.0
2012-09-27 13:30:00,23.93,24.0,23.93,24.0,43700.0,19.532,19.5891,19.532,19.5891,43700.0
2012-09-27 13:35:00,24.0,24.1,24.0,24.09,87800.0,19.5891,19.6708,19.5891,19.6626,87800.0
2012-09-27 13:40:00,24.1,24.1,24.01,24.03,79800.0,19.6708,19.6708,19.5973,19.6136,79800.0
2012-09-27 13:45:00,24.03,24.12,24.03,24.1,87900.0,19.6136,19.6871,19.6136,19.6708,87900.0
2012-09-27 13:50:00,24.1,24.1,24.03,24.03,41900.0,19.6708,19.6708,19.6136,19.6136,41900.0
2012-09-27 13:55:00,24.03,24.1,24.03,24.1,42100.0,19.6136,19.6708,19.6136,19.6708,42100.0
2012-09-27 14:00:00,24.07,24.1,24.0,24.03,89700.0,19.6463,19.6708,19.5891,19.6136,89700.0
2012-09-27 14:05:00,24.02,24.03,24.0,24.0,123100.0,19.6055,19.6136,19.5891,19.5891,123100.0
2012-09-27 14:10:00,24.0,24.07,24.0,24.01,105200.0,19.5891,19.6463,19.5891,19.5973,105200.0
2012-09-27 14:15:00,24.01,24.02,23.95,23.99,88800.0,19.5973,19.6055,19.5483,19.581,88800.0
2012-09-27 14:20:00,23.99,24.02,23.95,23.97,82400.0,19.581,19.6055,19.5483,19.5646,82400.0
2012-09-27 14:25:00,23.96,24.02,23.96,24.0,50200.0,19.5565,19.6055,19.5565,19.5891,50200.0
2012-09-27 14:30:00,24.01,24.04,24.0,24.04,56400.0,19.5973,19.6218,19.5891,19.6218,56400.0
2012-09-27 14:35:00,24.04,24.04,24.0,24.01,28700.0,19.6218,19.6218,19.5891,19.5973,28700.0
2012-09-27 14:40:00,24.0,24.01,23.92,23.99,108300.0,19.5891,19.5973,19.5238,19.581,108300.0
2012-09-27 14:45:00,23.99,24.0,23.98,24.0,15900.0,19.581,19.5891,19.5728,19.5891,15900.0
2012-09-27 14:50:00,24.0,24.04,23.97,23.97,64200.0,19.5891,19.6218,19.5646,19.5646,64200.0
2012-09-27 14:55:00,23.97,23.99,23.96,23.96,37600.0,19.5646,19.581,19.5565,19.5565,37600.0
2012-09-27 15:00:00,23.95,23.97,23.94,23.95,59200.0,19.5483,19.5646,19.5402,19.5483,59200.0
2012-09-27 15:05:00,23.96,23.96,23.94,23.95,50500.0,19.5565,19.5565,19.5402,19.5483,50500.0
2012-09-27 15:10:00,23.95,24.0,23.94,23.95,83100.0,19.5483,19.5891,19.5402,19.5483,83100.0
2012-09-27 15:15:00,23.96,23.96,23.91,23.91,50900.0,19.5565,19.5565,19.5157,19.5157,50900.0
2012-09-27 15:20:00,23.91,23.95,23.91,23.94,93500.0,19.5157,19.5483,19.5157,19.5402,93500.0
2012-09-27 15:25:00,23.93,23.95,23.9,23.92,53800.0,19.532,19.5483,19.5075,19.5238,53800.0
2012-09-27 15:30:00,23.92,24.01,23.92,24.01,75100.0,19.5238,19.5973,19.5238,19.5973,75100.0
2012-09-27 15:35:00,24.01,24.02,23.95,23.95,85600.0,19.5973,19.6055,19.5483,19.5483,85600.0
2012-09-27 15:40:00,23.94,24.0,23.94,23.96,96300.0,19.5402,19.5891,19.5402,19.5565,96300.0
2012-09-27 15:45:00,23.96,23.96,23.89,23.95,124600.0,19.5565,19.5565,19.4993,19.5483,124600.0
2012-09-27 15:50:00,23.95,24.01,23.9,24.0,238600.0,19.5483,19.5973,19.5075,19.5891,238600.0
2012-09-27 15:55:00,24.01,24.01,23.93,23.95,390300.0,19.5973,19.5973,19.532,19.5483,390300.0
2012-09-28 09:30:00,23.84,24.0,23.71,23.85,99300.0,19.4585,19.5891,19.3524,19.4667,99300.0
2012-09-28 09:35:00,23.86,24.15,23.85,24.12,102600.0,19.4749,19.7116,19.4667,19.6871,102600.0
2012-09-28 09:40:00,24.12,24.26,24.05,24.13,106600.0,19.6871,19.8013,19.6299,19.6952,106600.0
2012-09-28 09:45:00,24.16,24.16,23.94,24.08,85400.0,19.7197,19.7197,19.5402,19.6544,85400.0
2012-09-28 09:50:00,24.08,24.09,23.96,24.01,47500.0,19.6544,19.6626,19.5565,19.5973,47500.0
2012-09-28 09:55:00,24.01,24.01,23.9,23.93,67300.0,19.5973,19.5973,19.5075,19.532,67300.0
2012-09-28 10:00:00,23.92,24.03,23.86,24.03,104700.0,19.5238,19.6136,19.4749,19.6136,104700.0
2012-09-28 10:05:00,24.0,24.02,23.83,23.86,47200.0,19.5891,19.6055,19.4504,19.4749,47200.0
2012-09-28 10:10:00,23.87,23.9,23.78,23.79,43400.0,19.483,19.5075,19.4096,19.4177,43400.0
2012-09-28 10:15:00,23.79,23.8,23.66,23.7,70400.0,19.4177,19.4259,19.3116,19.3443,70400.0
2012-09-28 10:20:00,23.71,23.71,23.58,23.61,62900.0,19.3524,19.3524,19.2463,19.2708,62900.0
2012-09-28 10:25:00,23.6,23.61,23.5,23.57,81000.0,19.2626,19.2708,19.181,19.2382,81000.0
2012-09-28 10:30:00,23.57,23.63,23.52,23.62,56100.0,19.2382,19.2871,19.1973,19.279,56100.0
2012-09-28 10:35:00,23.61,23.61,23.52,23.52,21700.0,19.2708,19.2708,19.1973,19.1973,21700.0
2012-09-28 10:40:00,23.53,23.54,23.45,23.46,48300.0,19.2055,19.2137,19.1402,19.1484,48300.0
2012-09-28 10:45:00,23.46,23.6,23.46,23.6,78700.0,19.1484,19.2626,19.1484,19.2626,78700.0
2012-09-28 10:50:00,23.6,23.62,23.54,23.55,41800.0,19.2626,19.279,19.2137,19.2218,41800.0
2012-09-28 10:55:00,23.55,23.6,23.53,23.6,41900.0,19.2218,19.2626,19.2055,19.2626,41900.0
2012-09-28 11:00:00,23.6,23.6,23.53,23.57,40500.0,19.2626,19.2626,19.2055,19.2382,40500.0
2012-09-28 11:05:00,23.57,23.63,23.57,23.62,33900.0,19.2382,19.2871,19.2382,19.279,33900.0
2012-09-28 11:10:00,23.61,23.62,23.53,23.53,29900.0,19.2708,19.279,19.2055,19.2055,29900.0
2012-09-28 11:15:00,23.54,23.58,23.52,23.53,40500.0,19.2137,19.2463,19.1973,19.2055,40500.0
2012-09-28 11:20:00,23.53,23.57,23.5,23.53,124900.0,19.2055,19.2382,19.181,19.2055,124900.0
2012-09-28 11:25:00,23.52,23.55,23.46,23.47,163900.0,19.1973,19.2218,19.1484,19.1565,163900.0
2012-09-28 11:30:00,23.47,23.52,23.47,23.47,54100.0,19.1565,19.1973,19.1565,19.1565,54100.0
2012-09-28 11:35:00,23.47,23.51,23.47,23.5,29100.0,19.1565,19.1892,19.1565,19.181,29100.0
2012-09-28 11:40:00,23.5,23.52,23.49,23.51,31700.0,19.181,19.1973,19.1729,19.1892,31700.0
2012-09-28 11:45:00,23.51,23.54,23.51,23.53,38500.0,19.1892,19.2137,19.1892,19.2055,38500.0
2012-09-28 11:50:00,23.52,23.53,23.48,23.52,45500.0,19.1973,19.2055,19.1647,19.1973,45500.0
2012-09-28 11:55:00,23.51,23.53,23.51,23.52,22600.0,19.1892,19.2055,19.1892,19.1973,22600.0
2012-09-28 12:00:00,23.52,23.56,23.5,23.54,55700.0,19.1973,19.23,19.181,19.2137,55700.0
2012-09-28 12:05:00,23.55,23.65,23.55,23.65,49900.0,19.2218,19.3035,19.2218,19.3035,49900.0
2012-09-28 12:10:00,23.64,23.76,23.64,23.76,57300.0,19.2953,19.3932,19.2953,19.3932,57300.0
2012-09-28 12:15:00,23.76,23.85,23.76,23.81,67400.0,19.3932,19.4667,19.3932,19.4341,67400.0
2012-09-28 12:20:00,23.82,23.84,23.77,23.79,62400.0,19.4422,19.4585,19.4014,19.4177,62400.0
2012-09-28 12:25:00,23.78,23.83,23.7,23.76,60800.0,19.4096,19.4504,19.3443,19.3932,60800.0
2012-09-28 12:30:00,23.74,23.76,23.71,23.73,24900.0,19.3769,19.3932,19.3524,19.3688,24900.0
2012-09-28 12:35:00,23.72,23.74,23.7,23.71,29400.0,19.3606,19.3769,19.3443,19.3524,29400.0
2012-09-28 12:40:00,23.71,23.71,23.68,23.68,34500.0,19.3524,19.3524,19.3279,19.3279,34500.0
2012-09-28 12:45:00,23.68,23.7,23.66,23.69,82000.0,19.3279,19.3443,19.3116,19.3361,82000.0
2012-09-28 12:50:00,23.69,23.81,23.69,23.81,59500.0,19.3361,19.4341,19.3361,19.4341,59500.0
2012-09-28 12:55:00,23.81,23.85,23.78,23.84,46400.0,19.4341,19.4667,19.4096,19.4585,46400.0
2012-09-28 13:00:00,23.83,23.87,23.82,23.87,31600.0,19.4504,19.483,19.4422,19.483,31600.0
2012-09-28 13:05:00,23.87,23.88,23.81,23.82,40000.0,19.483,19.4912,19.4341,19.4422,40000.0
2012-09-28 13:10:00,23.83,23.83,23.71,23.73,43100.0,19.4504,19.4504,19.3524,19.3688,43100.0
2012-09-28 13:15:00,23.74,23.75,23.7,23.71,44700.0,19.3769,19.3851,19.3443,19.3524,44700.0
2012-09-28 13:20:00,23.71,23.76,23.71,23.76,42100.0,19.3524,19.3932,19.3524,19.3932,42100.0
2012-09-28 13:25:00,23.76,23.77,23.71,23.73,57600.0,19.3932,19.4014,19.3524,19.3688,57600.0
2012-09-28 13:30:00,23.73,23.8,23.73,23.74,31800.0,19.3688,19.4259,19.3688,19.3769,31800.0
2012-09-28 13:35:00,23.74,23.89,23.74,23.88,51100.0,19.3769,19.4993,19.3769,19.4912,51100.0
2012-09-28 13:40:00,23.89,23.91,23.88,23.88,44500.0,19.4993,19.5157,19.4912,19.4912,44500.0
2012-09-28 13:45:00,23.88,23.89,23.85,23.86,50400.0,19.4912,19.4993,19.4667,19.4749,50400.0
2012-09-28 13:50:00,23.86,23.87,23.85,23.86,38200.0,19.4749,19.483,19.4667,19.4749,38200.0
2012-09-28 13:55:00,23.86,23.87,23.83,23.83,23400.0,19.4749,19.483,19.4504,19.4504,23400.0
2012-09-28 14:00:00,23.82,23.83,23.77,23.77,38600.0,19.4422,19.4504,19.4014,19.4014,38600.0
2012-09-28 14:05:00,23.76,23.8,23.7,23.7,46700.0,19.3932,19.4259,19.3443,19.3443,46700.0
2012-09-28 14:10:00,23.7,23.74,23.7,23.71,46000.0,19.3443,19.3769,19.3443,19.3524,46000.0
2012-09-28 14:15:00,23.71,23.71,23.65,23.68,54700.0,19.3524,19.3524,19.3035,19.3279,54700.0
2012-09-28 14:20:00,23.69,23.71,23.68,23.68,49100.0,19.3361,19.3524,19.3279,19.3279,49100.0
2012-09-28 14:25:00,23.69,23.74,23.66,23.68,23700.0,19.3361,19.3769,19.3116,19.3279,23700.0
2012-09-28 14:30:00,23.67,23.7,23.63,23.69,30800.0,19.3198,19.3443,19.2871,19.3361,30800.0
2012-09-28 14:35:00,23.68,23.69,23.64,23.66,29200.0,19.3279,19.3361,19.2953,19.3116,29200.0
2012-09-28 14:40:00,23.65,23.68,23.65,23.67,29700.0,19.3035,19.3279,19.3035,19.3198,29700.0
2012-09-28 14:45:00,23.67,23.69,23.66,23.66,27700.0,19.3198,19.3361,19.3116,19.3116,27700.0
2012-09-28 14:50:00,23.65,23.7,23.65,23.66,50000.0,19.3035,19.3443,19.3035,19.3116,50000.0
2012-09-28 14:55:00,23.66,23.69,23.66,23.67,46400.0,19.3116,19.3361,19.3116,19.3198,46400.0
2012-09-28 15:00:00,23.66,23.69,23.65,23.66,58700.0,19.3116,19.3361,19.3035,19.3116,58700.0
2012-09-28 15:05:00,23.66,23.67,23.62,23.64,56400.0,19.3116,19.3198,19.279,19.2953,56400.0
2012-09-28 15:10:00,23.65,23.66,23.62,23.63,99000.0,19.3035,19.3116,19.279,19.2871,99000.0
2012-09-28 15:15:00,23.63,23.64,23.6,23.6,67900.0,19.2871,19.2953,19.2626,19.2626,67900.0
2012-09-28 15:20:00,23.6,23.64,23.57,23.63,71100.0,19.2626,19.2953,19.2382,19.2871,71100.0
2012-09-28 15:25:00,23.62,23.64,23.58,23.63,68400.0,19.279,19.2953,19.2463,19.2871,68400.0
2012-09-28 15:30:00,23.63,23.64,23.58,23.58,92200.0,19.2871,19.2953,19.2463,19.2463,92200.0
2012-09-28 15:35:00,23.58,23.59,23.53,23.54,85100.0,19.2463,19.2545,19.2055,19.2137,85100.0
2012-09-28 15:40:00,23.54,23.58,23.53,23.58,101400.0,19.2137,19.2463,19.2055,19.2463,101400.0
2012-09-28 15:45:00,23.59,23.71,23.57,23.67,139000.0,19.2545,19.3524,19.2382,19.3198,139000.0
2012-09-28 15:50:00,23.66,23.68,23.6,23.6,143900.0,19.3116,19.3279,19.2626,19.2626,143900.0
2012-09-28 15:55:00,23.6,23.62,23.55,23.57,239100.0,19.2626,19.279,19.2218,19.2382,239100.0
2012-10-01 09:30:00,23.7,23.75,23.52,23.63,85000.0,19.3443,19.3851,19.1973,19.2871,85000.0
2012-10-01 09:35:00,23.64,23.67,23.4,23.46,62300.0,19.2953,19.3198,19.0994,19.1484,62300.0
2012-10-01 09:40:00,23.45,23.47,23.33,23.39,53800.0,19.1402,19.1565,19.0423,19.0912,53800.0
2012-10-01 09:45:00,23.38,23.48,23.35,23.41,59200.0,19.0831,19.1647,19.0586,19.1076,59200.0
2012-10-01 09:50:00,23.4,23.45,23.34,23.37,47400.0,19.0994,19.1402,19.0504,19.0749,47400.0
2012-10-01 09:55:00,23.36,23.42,23.35,23.42,40100.0,19.0668,19.1157,19.0586,19.1157,40100.0
2012-10-01 10:00:00,23.42,23.63,23.42,23.56,99700.0,19.1157,19.2871,19.1157,19.23,99700.0
2012-10-01 10:05:00,23.56,23.71,23.52,23.67,84000.0,19.23,19.3524,19.1973,19.3198,84000.0
2012-10-01 10:10:00,23.68,23.71,23.62,23.71,36100.0,19.3279,19.3524,19.279,19.3524,36100.0
2012-10-01 10:15:00,23.72,23.74,23.66,23.66,30900.0,19.3606,19.3769,19.3116,19.3116,30900.0
2012-10-01 10:20:00,23.67,23.72,23.67,23.71,56400.0,19.3198,19.3606,19.3198,19.3524,56400.0
2012-10-01 10:25:00,23.71,23.72,23.6,23.62,33400.0,19.3524,19.3606,19.2626,19.279,33400.0
2012-10-01 10:30:00,23.63,23.63,23.48,23.48,191000.0,19.2871,19.2871,19.1647,19.1647,191000.0
2012-10-01 10:35:00,23.47,23.55,23.45,23.55,47200.0,19.1565,19.2218,19.1402,19.2218,47200.0
2012-10-01 10:40:00,23.54,23.55,23.42,23.46,53300.0,19.2137,19.2218,19.1157,19.1484,53300.0
2012-10-01 10:45:00,23.47,23.47,23.36,23.39,81200.0,19.1565,19.1565,19.0668,19.0912,81200.0
2012-10-01 10:50:00,23.38,23.39,23.35,23.35,63900.0,19.0831,19.0912,19.0586,19.0586,63900.0
2012-10-01 10:55:00,23.35,23.39,23.31,23.38,69000.0,19.0586,19.0912,19.0259,19.0831,69000.0
2012-10-01 11:00:00,23.39,23.53,23.38,23.53,31300.0,19.0912,19.2055,19.0831,19.2055,31300.0
2012-10-01 11:05:00,23.53,23.53,23.5,23.5,58700.0,19.2055,19.2055,19.181,19.181,58700.0
2012-10-01 11:10:00,23.51,23.55,23.5,23.55,29600.0,19.1892,19.2218,19.181,19.2218,29600.0
2012-10-01 11:15:00,23.55,23.56,23.46,23.47,48100.0,19.2218,19.23,19.1484,19.1565,48100.0
2012-10-01 11:20:00,23.46,23.47,23.42,23.44,33700.0,19.1484,19.1565,19.1157,19.1321,33700.0
2012-10-01 11:25:00,23.43,23.49,23.31,23.37,144600.0,19.1239,19.1729,19.0259,19.0749,144600.0
2012-10-01 11:30:00,23.37,23.37,23.31,23.36,72600.0,19.0749,19.0749,19.0259,19.0668,72600.0
2012-10-01 11:35:00,23.35,23.36,23.3,23.3,43400.0,19.0586,19.0668,19.0178,19.0178,43400.0
2012-10-01 11:40:00,23.31,23.33,23.25,23.27,53600.0,19.0259,19.0423,18.977,18.9933,53600.0
2012-10-01 11:45:00,23.26,23.28,23.25,23.26,42100.0,18.9851,19.0015,18.977,18.9851,42100.0
2012-10-01 11:50:00,23.26,23.26,23.17,23.19,69600.0,18.9851,18.9851,18.9117,18.928,69600.0
2012-10-01 11:55:00,23.19,23.2,23.1,23.17,80700.0,18.928,18.9362,18.8545,18.9117,80700.0
2012-10-01 12:00:00,23.16,23.18,23.12,23.13,59900.0,18.9035,18.9198,18.8709,18.879,59900.0
2012-10-01 12:05:00,23.13,23.14,23.1,23.12,31400.0,18.879,18.8872,18.8545,18.8709,31400.0
2012-10-01 12:10:00,23.12,23.18,23.11,23.17,45500.0,18.8709,18.9198,18.8627,18.9117,45500.0
2012-10-01 12:15:00,23.18,23.23,23.15,23.15,30500.0,18.9198,18.9606,18.8953,18.8953,30500.0
2012-10-01 12:20:00,23.15,23.19,23.13,23.18,41600.0,18.8953,18.928,18.879,18.9198,41600.0
2012-10-01 12:25:00,23.18,23.22,23.18,23.22,18400.0,18.9198,18.9525,18.9198,18.9525,18400.0
2012-10-01 12:30:00,23.21,23.22,23.13,23.14,49400.0,18.9443,18.9525,18.879,18.8872,49400.0
2012-10-01 12:35:00,23.15,23.17,23.14,23.14,22100.0,18.8953,18.9117,18.8872,18.8872,22100.0
2012-10-01 12:40:00,23.15,23.21,23.14,23.16,49500.0,18.8953,18.9443,18.8872,18.9035,49500.0
2012-10-01 12:45:00,23.15,23.16,23.04,23.05,68300.0,18.8953,18.9035,18.8056,18.8137,68300.0
2012-10-01 12:50:00,23.04,23.08,23.01,23.02,54900.0,18.8056,18.8382,18.7811,18.7892,54900.0
2012-10-01 12:55:00,23.02,23.08,23.02,23.06,55100.0,18.7892,18.8382,18.7892,18.8219,55100.0
2012-10-01 13:00:00,23.06,23.08,23.01,23.02,70100.0,18.8219,18.8382,18.7811,18.7892,70100.0
2012-10-01 13:05:00,23.02,23.07,23.02,23.02,51000.0,18.7892,18.8301,18.7892,18.7892,51000.0
2012-10-01 13:10:00,23.01,23.02,22.97,23.0,137900.0,18.7811,18.7892,18.7484,18.7729,137900.0
2012-10-01 13:15:00,23.0,23.03,22.95,22.98,58900.0,18.7729,18.7974,18.7321,18.7566,58900.0
2012-10-01 13:20:00,22.97,23.0,22.94,23.0,37400.0,18.7484,18.7729,18.7239,18.7729,37400.0
2012-10-01 13:25:00,23.0,23.04,22.98,23.03,48700.0,18.7729,18.8056,18.7566,18.7974,48700.0
2012-10-01 13:30:00,23.03,23.04,22.95,22.98,41700.0,18.7974,18.8056,18.7321,18.7566,41700.0
2012-10-01 13:35:00,22.98,23.01,22.94,22.95,54200.0,18.7566,18.7811,18.7239,18.7321,54200.0
2012-10-01 13:40:00,22.94,22.95,22.9,22.92,68600.0,18.7239,18.7321,18.6913,18.7076,68600.0
2012-10-01 13:45:00,22.93,22.94,22.9,22.93,70000.0,18.7158,18.7239,18.6913,18.7158,70000.0
2012-10-01 13:50:00,22.93,22.93,22.88,22.9,86600.0,18.7158,18.7158,18.675,18.6913,86600.0
2012-10-01 13:55:00,22.89,22.99,22.89,22.98,41600.0,18.6831,18.7648,18.6831,18.7566,41600.0
2012-10-01 14:00:00,22.99,23.0,22.95,22.97,80600.0,18.7648,18.7729,18.7321,18.7484,80600.0
2012-10-01 14:05:00,22.97,23.0,22.91,22.96,49300.0,18.7484,18.7729,18.6995,18.7403,49300.0
2012-10-01 14:10:00,22.97,22.98,22.96,22.98,66900.0,18.7484,18.7566,18.7403,18.7566,66900.0
2012-10-01 14:15:00,22.98,23.0,22.95,22.99,103900.0,18.7566,18.7729,18.7321,18.7648,103900.0
2012-10-01 14:20:00,22.99,23.05,22.98,23.03,75200.0,18.7648,18.8137,18.7566,18.7974,75200.0
2012-10-01 14:25:00,23.04,23.09,22.97,22.98,238800.0,18.8056,18.8464,18.7484,18.7566,238800.0
2012-10-01 14:30:00,22.97,22.99,22.95,22.96,65000.0,18.7484,18.7648,18.7321,18.7403,65000.0
2012-10-01 14:35:00,22.97,23.01,22.94,22.94,122600.0,18.7484,18.7811,18.7239,18.7239,122600.0
2012-10-01 14:40:00,22.93,22.95,22.91,22.92,97100.0,18.7158,18.7321,18.6995,18.7076,97100.0
2012-10-01 14:45:00,22.92,22.95,22.91,22.92,86200.0,18.7076,18.7321,18.6995,18.7076,86200.0
2012-10-01 14:50:00,22.93,22.98,22.92,22.98,66900.0,18.7158,18.7566,18.7076,18.7566,66900.0
2012-10-01 14:55:00,22.98,23.01,22.95,22.96,54800.0,18.7566,18.7811,18.7321,18.7403,54800.0
2012-10-01 15:00:00,22.95,22.96,22.91,22.93,94000.0,18.7321,18.7403,18.6995,18.7158,94000.0
2012-10-01 15:05:00,22.92,22.95,22.91,22.94,135300.0,18.7076,18.7321,18.6995,18.7239,135300.0
2012-10-01 15:10:00,22.93,22.94,22.88,22.89,181200.0,18.7158,18.7239,18.675,18.6831,181200.0
2012-10-01 15:15:00,22.89,22.95,22.89,22.92,136400.0,18.6831,18.7321,18.6831,18.7076,136400.0
2012-10-01 15:20:00,22.92,22.94,22.88,22.93,256000.0,18.7076,18.7239,18.675,18.7158,256000.0
2012-10-01 15:25:00,22.92,22.98,22.9,22.98,108200.0,18.7076,18.7566,18.6913,18.7566,108200.0
2012-10-01 15:30:00,22.98,23.01,22.95,23.01,148300.0,18.7566,18.7811,18.7321,18.7811,148300.0
2012-10-01 15:35:00,23.01,23.02,22.94,22.99,139200.0,18.7811,18.7892,18.7239,18.7648,139200.0
2012-10-01 15:40:00,23.0,23.06,22.99,23.03,171800.0,18.7729,18.8219,18.7648,18.7974,171800.0
2012-10-01 15:45:00,23.03,23.08,23.0,23.02,142800.0,18.7974,18.8382,18.7729,18.7892,142800.0
2012-10-01 15:50:00,23.03,23.09,22.98,23.0,225300.0,18.7974,18.8464,18.7566,18.7729,225300.0
2012-10-01 15:55:00,23.0,23.01,22.98,22.98,244100.0,18.7729,18.7811,18.7566,18.7566,244100.0
2012-10-02 09:30:00,23.26,23.5,23.17,23.42,186200.0,18.9851,19.181,18.9117,19.1157,186200.0
2012-10-02 09:35:00,23.44,23.44,23.13,23.17,47200.0,19.1321,19.1321,18.879,18.9117,47200.0
2012-10-02 09:40:00,23.17,23.33,23.17,23.27,49200.0,18.9117,19.0423,18.9117,18.9933,49200.0
2012-10-02 09:45:00,23.27,23.3,23.2,23.2,45600.0,18.9933,19.0178,18.9362,18.9362,45600.0
2012-10-02 09:50:00,23.2,23.22,23.17,23.21,40400.0,18.9362,18.9525,18.9117,18.9443,40400.0
2012-10-02 09:55:00,23.21,23.28,23.19,23.26,68300.0,18.9443,19.0015,18.928,18.9851,68300.0
2012-10-02 10:00:00,23.27,23.28,23.01,23.03,117900.0,18.9933,19.0015,18.7811,18.7974,117900.0
2012-10-02 10:05:00,23.03,23.19,23.01,23.19,57900.0,18.7974,18.928,18.7811,18.928,57900.0
2012-10-02 10:10:00,23.19,23.29,23.16,23.29,60500.0,18.928,19.0096,18.9035,19.0096,60500.0
2012-10-02 10:15:00,23.29,23.36,23.29,23.35,53200.0,19.0096,19.0668,19.0096,19.0586,53200.0
2012-10-02 10:20:00,23.36,23.4,23.36,23.4,55600.0,19.0668,19.0994,19.0668,19.0994,55600.0
2012-10-02 10:25:00,23.4,23.41,23.37,23.39,37400.0,19.0994,19.1076,19.0749,19.0912,37400.0
2012-10-02 10:30:00,23.4,23.42,23.37,23.39,36500.0,19.0994,19.1157,19.0749,19.0912,36500.0
2012-10-02 10:35:00,23.39,23.42,23.38,23.39,38400.0,19.0912,19.1157,19.0831,19.0912,38400.0
2012-10-02 10:40:00,23.38,23.4,23.36,23.36,39800.0,19.0831,19.0994,19.0668,19.0668,39800.0
2012-10-02 10:45:00,23.36,23.37,23.32,23.33,53500.0,19.0668,19.0749,19.0341,19.0423,53500.0
2012-10-02 10:50:00,23.33,23.35,23.25,23.25,65000.0,19.0423,19.0586,18.977,18.977,65000.0
2012-10-02 10:55:00,23.24,23.33,23.24,23.3,33600.0,18.9688,19.0423,18.9688,19.0178,33600.0
2012-10-02 11:00:00,23.3,23.3,23.26,23.27,47700.0,19.0178,19.0178,18.9851,18.9933,47700.0
2012-10-02 11:05:00,23.28,23.34,23.26,23.27,44400.0,19.0015,19.0504,18.9851,18.9933,44400.0
2012-10-02 11:10:00,23.26,23.33,23.26,23.33,40800.0,18.9851,19.0423,18.9851,19.0423,40800.0
2012-10-02 11:15:00,23.32,23.34,23.28,23.3,37800.0,19.0341,19.0504,19.0015,19.0178,37800.0
2012-10-02 11:20:00,23.3,23.3,23.26,23.27,25500.0,19.0178,19.0178,18.9851,18.9933,25500.0
2012-10-02 11:25:00,23.27,23.28,23.23,23.24,54300.0,18.9933,19.0015,18.9606,18.9688,54300.0
2012-10-02 11:30:00,23.24,23.3,23.19,23.19,68900.0,18.9688,19.0178,18.928,18.928,68900.0
2012-10-02 11:35:00,23.19,23.21,23.08,23.15,89100.0,18.928,18.9443,18.8382,18.8953,89100.0
2012-10-02 11:40:00,23.14,23.16,23.06,23.12,71900.0,18.8872,18.9035,18.8219,18.8709,71900.0
2012-10-02 11:45:00,23.12,23.16,23.1,23.14,34000.0,18.8709,18.9035,18.8545,18.8872,34000.0
2012-10-02 11:50:00,23.14,23.19,23.13,23.14,36700.0,18.8872,18.928,18.879,18.8872,36700.0
2012-10-02 11:55:00,23.13,23.15,23.1,23.13,42500.0,18.879,18.8953,18.8545,18.879,42500.0
2012-10-02 12:00:00,23.12,23.22,23.11,23.21,40800.0,18.8709,18.9525,18.8627,18.9443,40800.0
2012-10-02 12:05:00,23.21,23.28,23.2,23.25,56400.0,18.9443,19.0015,18.9362,18.977,56400.0
2012-10-02 12:10:00,23.25,23.35,23.25,23.35,51700.0,18.977,19.0586,18.977,19.0586,51700.0
2012-10-02 12:15:00,23.35,23.38,23.3,23.32,53500.0,19.0586,19.0831,19.0178,19.0341,53500.0
2012-10-02 12:20:00,23.31,23.36,23.31,23.35,27300.0,19.0259,19.0668,19.0259,19.0586,27300.0
2012-10-02 12:25:00,23.35,23.36,23.33,23.34,34700.0,19.0586,19.0668,19.0423,19.0504,34700.0
2012-10-02 12:30:00,23.33,23.34,23.28,23.28,28500.0,19.0423,19.0504,19.0015,19.0015,28500.0
2012-10-02 12:35:00,23.29,23.32,23.26,23.26,53300.0,19.0096,19.0341,18.9851,18.9851,53300.0
2012-10-02 12:40:00,23.25,23.29,23.23,23.27,56000.0,18.977,19.0096,18.9606,18.9933,56000.0
2012-10-02 12:45:00,23.27,23.3,23.25,23.27,34100.0,18.9933,19.0178,18.977,18.9933,34100.0
2012-10-02 12:50:00,23.27,23.35,23.27,23.31,29300.0,18.9933,19.0586,18.9933,19.0259,29300.0
2012-10-02 12:55:00,23.31,23.34,23.29,23.3,35200.0,19.0259,19.0504,19.0096,19.0178,35200.0
2012-10-02 13:00:00,23.29,23.33,23.27,23.32,28300.0,19.0096,19.0423,18.9933,19.0341,28300.0
2012-10-02 13:05:00,23.33,23.35,23.33,23.34,27000.0,19.0423,19.0586,19.0423,19.0504,27000.0
2012-10-02 13:10:00,23.35,23.38,23.35,23.38,18400.0,19.0586,19.0831,19.0586,19.0831,18400.0
2012-10-02 13:15:00,23.38,23.38,23.33,23.37,35600.0,19.0831,19.0831,19.0423,19.0749,35600.0
2012-10-02 13:20:00,23.37,23.38,23.33,23.34,71500.0,19.0749,19.0831,19.0423,19.0504,71500.0
2012-10-02 13:25:00,23.34,23.36,23.3,23.31,48600.0,19.0504,19.0668,19.0178,19.0259,48600.0
2012-10-02 13:30:00,23.31,23.32,23.27,23.3,25500.0,19.0259,19.0341,18.9933,19.0178,25500.0
2012-10-02 13:35:00,23.31,23.35,23.3,23.35,51300.0,19.0259,19.0586,19.0178,19.0586,51300.0
2012-10-02 13:40:00,23.35,23.38,23.3,23.38,93300.0,19.0586,19.0831,19.0178,19.0831,93300.0
2012-10-02 13:45:00,23.38,23.45,23.38,23.4,74100.0,19.0831,19.1402,19.0831,19.0994,74100.0
2012-10-02 13:50:00,23.4,23.45,23.39,23.43,43500.0,19.0994,19.1402,19.0912,19.1239,43500.0
2012-10-02 13:55:00,23.42,23.42,23.31,23.41,57300.0,19.1157,19.1157,19.0259,19.1076,57300.0
2012-10-02 14:00:00,23.4,23.45,23.39,23.42,43700.0,19.0994,19.1402,19.0912,19.1157,43700.0
2012-10-02 14:05:00,23.43,23.46,23.39,23.4,47300.0,19.1239,19.1484,19.0912,19.0994,47300.0
2012-10-02 14:10:00,23.4,23.41,23.36,23.39,52600.0,19.0994,19.1076,19.0668,19.0912,52600.0
2012-10-02 14:15:00,23.39,23.39,23.34,23.36,45900.0,19.0912,19.0912,19.0504,19.0668,45900.0
2012-10-02 14:20:00,23.36,23.37,23.34,23.36,25500.0,19.0668,19.0749,19.0504,19.0668,25500.0
2012-10-02 14:25:00,23.36,23.36,23.26,23.29,48100.0,19.0668,19.0668,18.9851,19.0096,48100.0
2012-10-02 14:30:00,23.28,23.3,23.25,23.27,38900.0,19.0015,19.0178,18.977,18.9933,38900.0
2012-10-02 14:35:00,23.26,23.29,23.26,23.26,26900.0,18.9851,19.0096,18.9851,18.9851,26900.0
2012-10-02 14:40:00,23.27,23.3,23.21,23.29,46100.0,18.9933,19.0178,18.9443,19.0096,46100.0
2012-10-02 14:45:00,23.28,23.34,23.26,23.32,44200.0,19.0015,19.0504,18.9851,19.0341,44200.0
2012-10-02 14:50:00,23.32,23.35,23.32,23.34,25000.0,19.0341,19.0586,19.0341,19.0504,25000.0
2012-10-02 14:55:00,23.34,23.35,23.31,23.33,38400.0,19.0504,19.0586,19.0259,19.0423,38400.0
2012-10-02 15:00:00,23.32,23.35,23.32,23.34,30300.0,19.0341,19.0586,19.0341,19.0504,30300.0
2012-10-02 15:05:00,23.33,23.38,23.32,23.36,40400.0,19.0423,19.0831,19.0341,19.0668,40400.0
2012-10-02 15:10:00,23.35,23.38,23.34,23.38,45300.0,19.0586,19.0831,19.0504,19.0831,45300.0
2012-10-02 15:15:00,23.37,23.42,23.35,23.42,66200.0,19.0749,19.1157,19.0586,19.1157,66200.0
2012-10-02 15:20:00,23.42,23.43,23.38,23.43,45100.0,19.1157,19.1239,19.0831,19.1239,45100.0
2012-10-02 15:25:00,23.42,23.43,23.41,23.43,26900.0,19.1157,19.1239,19.1076,19.1239,26900.0
2012-10-02 15:30:00,23.42,23.45,23.38,23.38,81000.0,19.1157,19.1402,19.0831,19.0831,81000.0
2012-10-02 15:35:00,23.38,23.43,23.38,23.43,92900.0,19.0831,19.1239,19.0831,19.1239,92900.0
2012-10-02 15:40:00,23.43,23.43,23.37,23.4,158400.0,19.1239,19.1239,19.0749,19.0994,158400.0
2012-10-02 15:45:00,23.4,23.43,23.39,23.41,102400.0,19.0994,19.1239,19.0912,19.1076,102400.0
2012-10-02 15:50:00,23.42,23.44,23.39,23.4,108200.0,19.1157,19.1321,19.0912,19.0994,108200.0
2012-10-02 15:55:00,23.39,23.44,23.39,23.43,225000.0,19.0912,19.1321,19.0912,19.1239,225000.0
2012-10-03 09:30:00,23.6,23.75,23.57,23.66,120400.0,19.2626,19.3851,19.2382,19.3116,120400.0
2012-10-03 09:35:00,23.67,23.73,23.6,23.6,68700.0,19.3198,19.3688,19.2626,19.2626,68700.0
2012-10-03 09:40:00,23.58,23.6,23.46,23.49,46200.0,19.2463,19.2626,19.1484,19.1729,46200.0
2012-10-03 09:45:00,23.47,23.52,23.44,23.46,65700.0,19.1565,19.1973,19.1321,19.1484,65700.0
2012-10-03 09:50:00,23.46,23.57,23.44,23.44,40600.0,19.1484,19.2382,19.1321,19.1321,40600.0
2012-10-03 09:55:00,23.45,23.45,23.33,23.38,49000.0,19.1402,19.1402,19.0423,19.0831,49000.0
2012-10-03 10:00:00,23.42,23.52,23.16,23.3,99500.0,19.1157,19.1973,18.9035,19.0178,99500.0
2012-10-03 10:05:00,23.28,23.32,23.21,23.32,97400.0,19.0015,19.0341,18.9443,19.0341,97400.0
2012-10-03 10:10:00,23.33,23.47,23.33,23.44,50200.0,19.0423,19.1565,19.0423,19.1321,50200.0
2012-10-03 10:15:00,23.46,23.6,23.45,23.58,72400.0,19.1484,19.2626,19.1402,19.2463,72400.0
2012-10-03 10:20:00,23.57,23.58,23.46,23.49,26400.0,19.2382,19.2463,19.1484,19.1729,26400.0
2012-10-03 10:25:00,23.49,23.54,23.49,23.5,34500.0,19.1729,19.2137,19.1729,19.181,34500.0
2012-10-03 10:30:00,23.51,23.51,23.4,23.44,42200.0,19.1892,19.1892,19.0994,19.1321,42200.0
2012-10-03 10:35:00,23.43,23.47,23.39,23.42,36900.0,19.1239,19.1565,19.0912,19.1157,36900.0
2012-10-03 10:40:00,23.42,23.42,23.3,23.34,45800.0,19.1157,19.1157,19.0178,19.0504,45800.0
2012-10-03 10:45:00,23.34,23.35,23.27,23.27,37500.0,19.0504,19.0586,18.9933,18.9933,37500.0
2012-10-03 10:50:00,23.28,23.28,23.21,23.22,49400.0,19.0015,19.0015,18.9443,18.9525,49400.0
2012-10-03 10:55:00,23.21,23.27,23.2,23.25,38600.0,18.9443,18.9933,18.9362,18.977,38600.0
2012-10-03 11:00:00,23.25,23.34,23.25,23.31,21900.0,18.977,19.0504,18.977,19.0259,21900.0
2012-10-03 11:05:00,23.32,23.44,23.31,23.43,45400.0,19.0341,19.1321,19.0259,19.1239,45400.0
2012-10-03 11:10:00,23.42,23.49,23.42,23.47,28000.0,19.1157,19.1729,19.1157,19.1565,28000.0
2012-10-03 11:15:00,23.47,23.49,23.35,23.38,86900.0,19.1565,19.1729,19.0586,19.0831,86900.0
2012-10-03 11:20:00,23.38,23.41,23.34,23.37,21200.0,19.0831,19.1076,19.0504,19.0749,21200.0
2012-10-03 11:25:00,23.36,23.38,23.34,23.36,25100.0,19.0668,19.0831,19.0504,19.0668,25100.0
2012-10-03 11:30:00,23.36,23.36,23.33,23.34,32800.0,19.0668,19.0668,19.0423,19.0504,32800.0
2012-10-03 11:35:00,23.34,23.35,23.31,23.31,22700.0,19.0504,19.0586,19.0259,19.0259,22700.0
2012-10-03 11:40:00,23.31,23.39,23.31,23.37,20700.0,19.0259,19.0912,19.0259,19.0749,20700.0
2012-10-03 11:45:00,23.36,23.46,23.36,23.4,23500.0,19.0668,19.1484,19.0668,19.0994,23500.0
2012-10-03 11:50:00,23.41,23.43,23.32,23.34,23900.0,19.1076,19.1239,19.0341,19.0504,23900.0
2012-10-03 11:55:00,23.34,23.44,23.34,23.41,29400.0,19.0504,19.1321,19.0504,19.1076,29400.0
2012-10-03 12:00:00,23.41,23.42,23.39,23.42,16700.0,19.1076,19.1157,19.0912,19.1157,16700.0
2012-10-03 12:05:00,23.41,23.46,23.41,23.43,23100.0,19.1076,19.1484,19.1076,19.1239,23100.0
2012-10-03 12:10:00,23.43,23.46,23.42,23.46,18500.0,19.1239,19.1484,19.1157,19.1484,18500.0
2012-10-03 12:15:00,23.45,23.46,23.43,23.45,13700.0,19.1402,19.1484,19.1239,19.1402,13700.0
2012-10-03 12:20:00,23.45,23.47,23.44,23.46,12200.0,19.1402,19.1565,19.1321,19.1484,12200.0
2012-10-03 12:25:00,23.46,23.52,23.44,23.52,29200.0,19.1484,19.1973,19.1321,19.1973,29200.0
2012-10-03 12:30:00,23.52,23.54,23.51,23.52,43600.0,19.1973,19.2137,19.1892,19.1973,43600.0
2012-10-03 12:35:00,23.52,23.53,23.5,23.5,16300.0,19.1973,19.2055,19.181,19.181,16300.0
2012-10-03 12:40:00,23.49,23.5,23.47,23.47,29700.0,19.1729,19.181,19.1565,19.1565,29700.0
2012-10-03 12:45:00,23.48,23.51,23.47,23.51,18600.0,19.1647,19.1892,19.1565,19.1892,18600.0
2012-10-03 12:50:00,23.51,23.52,23.5,23.52,5900.0,19.1892,19.1973,19.181,19.1973,5900.0
2012-10-03 12:55:00,23.52,23.52,23.48,23.51,27600.0,19.1973,19.1973,19.1647,19.1892,27600.0
2012-10-03 13:00:00,23.51,23.53,23.48,23.5,20800.0,19.1892,19.2055,19.1647,19.181,20800.0
2012-10-03 13:05:00,23.49,23.49,23.47,23.49,39100.0,19.1729,19.1729,19.1565,19.1729,39100.0
2012-10-03 13:10:00,23.49,23.59,23.49,23.59,51500.0,19.1729,19.2545,19.1729,19.2545,51500.0
2012-10-03 13:15:00,23.59,23.62,23.59,23.62,35000.0,19.2545,19.279,19.2545,19.279,35000.0
2012-10-03 13:20:00,23.62,23.63,23.59,23.59,37400.0,19.279,19.2871,19.2545,19.2545,37400.0
2012-10-03 13:25:00,23.6,23.61,23.55,23.55,15200.0,19.2626,19.2708,19.2218,19.2218,15200.0
2012-10-03 13:30:00,23.55,23.56,23.5,23.51,55700.0,19.2218,19.23,19.181,19.1892,55700.0
2012-10-03 13:35:00,23.52,23.56,23.45,23.52,72600.0,19.1973,19.23,19.1402,19.1973,72600.0
2012-10-03 13:40:00,23.52,23.52,23.44,23.48,30500.0,19.1973,19.1973,19.1321,19.1647,30500.0
2012-10-03 13:45:00,23.48,23.49,23.42,23.48,24400.0,19.1647,19.1729,19.1157,19.1647,24400.0
2012-10-03 13:50:00,23.48,23.52,23.48,23.5,22800.0,19.1647,19.1973,19.1647,19.181,22800.0
2012-10-03 13:55:00,23.51,23.53,23.44,23.44,32600.0,19.1892,19.2055,19.1321,19.1321,32600.0
2012-10-03 14:00:00,23.45,23.45,23.4,23.41,34900.0,19.1402,19.1402,19.0994,19.1076,34900.0
2012-10-03 14:05:00,23.4,23.44,23.4,23.42,17400.0,19.0994,19.1321,19.0994,19.1157,17400.0
2012-10-03 14:10:00,23.43,23.44,23.42,23.42,25200.0,19.1239,19.1321,19.1157,19.1157,25200.0
2012-10-03 14:15:00,23.42,23.42,23.33,23.33,81100.0,19.1157,19.1157,19.0423,19.0423,81100.0
2012-10-03 14:20:00,23.34,23.36,23.3,23.31,35500.0,19.0504,19.0668,19.0178,19.0259,35500.0
2012-10-03 14:25:00,23.31,23.33,23.28,23.29,20700.0,19.0259,19.0423,19.0015,19.0096,20700.0
2012-10-03 14:30:00,23.29,23.32,23.28,23.32,15700.0,19.0096,19.0341,19.0015,19.0341,15700.0
2012-10-03 14:35:00,23.32,23.36,23.31,23.32,36100.0,19.0341,19.0668,19.0259,19.0341,36100.0
2012-10-03 14:40:00,23.33,23.33,23.3,23.31,14900.0,19.0423,19.0423,19.0178,19.0259,14900.0
2012-10-03 14:45:00,23.31,23.32,23.29,23.29,21000.0,19.0259,19.0341,19.0096,19.0096,21000.0
2012-10-03 14:50:00,23.29,23.32,23.26,23.27,41500.0,19.0096,19.0341,18.9851,18.9933,41500.0
2012-10-03 14:55:00,23.28,23.31,23.27,23.31,20800.0,19.0015,19.0259,18.9933,19.0259,20800.0
2012-10-03 15:00:00,23.31,23.35,23.3,23.34,54400.0,19.0259,19.0586,19.0178,19.0504,54400.0
2012-10-03 15:05:00,23.33,23.33,23.3,23.31,24400.0,19.0423,19.0423,19.0178,19.0259,24400.0
2012-10-03 15:10:00,23.31,23.36,23.31,23.35,31500.0,19.0259,19.0668,19.0259,19.0586,31500.0
2012-10-03 15:15:00,23.36,23.43,23.34,23.37,54400.0,19.0668,19.1239,19.0504,19.0749,54400.0
2012-10-03 15:20:00,23.37,23.39,23.34,23.37,36000.0,19.0749,19.0912,19.0504,19.0749,36000.0
2012-10-03 15:25:00,23.36,23.43,23.35,23.4,43400.0,19.0668,19.1239,19.0586,19.0994,43400.0
2012-10-03 15:30:00,23.4,23.4,23.31,23.35,40800.0,19.0994,19.0994,19.0259,19.0586,40800.0
2012-10-03 15:35:00,23.35,23.39,23.35,23.39,48600.0,19.0586,19.0912,19.0586,19.0912,48600.0
2012-10-03 15:40:00,23.4,23.42,23.36,23.41,65000.0,19.0994,19.1157,19.0668,19.1076,65000.0
2012-10-03 15:45:00,23.41,23.43,23.4,23.43,50000.0,19.1076,19.1239,19.0994,19.1239,50000.0
2012-10-03 15:50:00,23.42,23.43,23.39,23.4,86300.0,19.1157,19.1239,19.0912,19.0994,86300.0
2012-10-03 15:55:00,23.41,23.42,23.38,23.38,116700.0,19.1076,19.1157,19.0831,19.0831,116700.0
2012-10-04 09:30:00,23.58,23.59,23.04,23.05,102400.0,19.2463,19.2545,18.8056,18.8137,102400.0
2012-10-04 09:35:00,23.05,23.16,23.04,23.09,86100.0,18.8137,18.9035,18.8056,18.8464,86100.0
2012-10-04 09:40:00,23.07,23.19,23.01,23.18,63600.0,18.8301,18.928,18.7811,18.9198,63600.0
2012-10-04 09:45:00,23.18,23.33,23.17,23.32,53600.0,18.9198,19.0423,18.9117,19.0341,53600.0
2012-10-04 09:50:00,23.31,23.39,23.24,23.24,46900.0,19.0259,19.0912,18.9688,18.9688,46900.0
2012-10-04 09:55:00,23.24,23.26,23.19,23.19,19900.0,18.9688,18.9851,18.928,18.928,19900.0
2012-10-04 10:00:00,23.2,23.27,23.18,23.27,19100.0,18.9362,18.9933,18.9198,18.9933,19100.0
2012-10-04 10:05:00,23.26,23.35,23.26,23.29,35400.0,18.9851,19.0586,18.9851,19.0096,35400.0
2012-10-04 10:10:00,23.29,23.37,23.26,23.32,39000.0,19.0096,19.0749,18.9851,19.0341,39000.0
2012-10-04 10:15:00,23.32,23.38,23.32,23.34,28000.0,19.0341,19.0831,19.0341,19.0504,28000.0
2012-10-04 10:20:00,23.34,23.37,23.33,23.34,13900.0,19.0504,19.0749,19.0423,19.0504,13900.0
2012-10-04 10:25:00,23.34,23.37,23.34,23.36,15000.0,19.0504,19.0749,19.0504,19.0668,15000.0
2012-10-04 10:30:00,23.35,23.35,23.3,23.3,26700.0,19.0586,19.0586,19.0178,19.0178,26700.0
2012-10-04 10:35:00,23.31,23.35,23.3,23.33,134700.0,19.0259,19.0586,19.0178,19.0423,134700.0
2012-10-04 10:40:00,23.33,23.37,23.32,23.32,41100.0,19.0423,19.0749,19.0341,19.0341,41100.0
2012-10-04 10:45:00,23.32,23.37,23.3,23.36,14600.0,19.0341,19.0749,19.0178,19.0668,14600.0
2012-10-04 10:50:00,23.37,23.39,23.36,23.37,16000.0,19.0749,19.0912,19.0668,19.0749,16000.0
2012-10-04 10:55:00,23.37,23.39,23.32,23.37,98100.0,19.0749,19.0912,19.0341,19.0749,98100.0
2012-10-04 11:00:00,23.36,23.37,23.34,23.34,12400.0,19.0668,19.0749,19.0504,19.0504,12400.0
2012-10-04 11:05:00,23.32,23.34,23.28,23.34,23300.0,19.0341,19.0504,19.0015,19.0504,23300.0
2012-10-04 11:10:00,23.33,23.35,23.32,23.34,17200.0,19.0423,19.0586,19.0341,19.0504,17200.0
2012-10-04 11:15:00,23.35,23.35,23.33,23.34,17700.0,19.0586,19.0586,19.0423,19.0504,17700.0
2012-10-04 11:20:00,23.34,23.34,23.23,23.24,45400.0,19.0504,19.0504,18.9606,18.9688,45400.0
2012-10-04 11:25:00,23.23,23.23,23.15,23.17,38800.0,18.9606,18.9606,18.8953,18.9117,38800.0
2012-10-04 11:30:00,23.16,23.22,23.14,23.2,46900.0,18.9035,18.9525,18.8872,18.9362,46900.0
2012-10-04 11:35:00,23.18,23.18,23.12,23.16,51000.0,18.9198,18.9198,18.8709,18.9035,51000.0
2012-10-04 11:40:00,23.17,23.19,23.14,23.17,29600.0,18.9117,18.928,18.8872,18.9117,29600.0
2012-10-04 11:45:00,23.17,23.19,23.17,23.18,9200.0,18.9117,18.928,18.9117,18.9198,9200.0
2012-10-04 11:50:00,23.18,23.2,23.17,23.2,7800.0,18.9198,18.9362,18.9117,18.9362,7800.0
2012-10-04 11:55:00,23.2,23.21,23.2,23.2,15700.0,18.9362,18.9443,18.9362,18.9362,15700.0
2012-10-04 12:00:00,23.2,23.23,23.19,23.23,5200.0,18.9362,18.9606,18.928,18.9606,5200.0
2012-10-04 12:05:00,23.23,23.32,23.23,23.31,34000.0,18.9606,19.0341,18.9606,19.0259,34000.0
2012-10-04 12:10:00,23.32,23.39,23.32,23.36,34000.0,19.0341,19.0912,19.0341,19.0668,34000.0
2012-10-04 12:15:00,23.36,23.4,23.36,23.39,9800.0,19.0668,19.0994,19.0668,19.0912,9800.0
2012-10-04 12:20:00,23.4,23.44,23.39,23.42,8700.0,19.0994,19.1321,19.0912,19.1157,8700.0
2012-10-04 12:25:00,23.41,23.42,23.39,23.4,22200.0,19.1076,19.1157,19.0912,19.0994,22200.0
2012-10-04 12:30:00,23.41,23.5,23.41,23.5,32100.0,19.1076,19.181,19.1076,19.181,32100.0
2012-10-04 12:35:00,23.5,23.5,23.45,23.47,28500.0,19.181,19.181,19.1402,19.1565,28500.0
2012-10-04 12:40:00,23.47,23.51,23.47,23.48,23700.0,19.1565,19.1892,19.1565,19.1647,23700.0
2012-10-04 12:45:00,23.48,23.49,23.46,23.46,7500.0,19.1647,19.1729,19.1484,19.1484,7500.0
2012-10-04 12:50:00,23.46,23.47,23.4,23.4,20200.0,19.1484,19.1565,19.0994,19.0994,20200.0
2012-10-04 12:55:00,23.41,23.46,23.41,23.45,22800.0,19.1076,19.1484,19.1076,19.1402,22800.0
2012-10-04 13:00:00,23.45,23.45,23.43,23.45,10700.0,19.1402,19.1402,19.1239,19.1402,10700.0
2012-10-04 13:05:00,23.45,23.45,23.42,23.45,16800.0,19.1402,19.1402,19.1157,19.1402,16800.0
2012-10-04 13:10:00,23.44,23.44,23.41,23.42,5100.0,19.1321,19.1321,19.1076,19.1157,5100.0
2012-10-04 13:15:00,23.43,23.44,23.42,23.44,9900.0,19.1239,19.1321,19.1157,19.1321,9900.0
2012-10-04 13:20:00,23.44,23.46,23.43,23.45,16100.0,19.1321,19.1484,19.1239,19.1402,16100.0
2012-10-04 13:25:00,23.46,23.5,23.46,23.49,15100.0,19.1484,19.181,19.1484,19.1729,15100.0
2012-10-04 13:30:00,23.48,23.5,23.46,23.5,22700.0,19.1647,19.181,19.1484,19.181,22700.0
2012-10-04 13:35:00,23.5,23.52,23.47,23.48,23800.0,19.181,19.1973,19.1565,19.1647,23800.0
2012-10-04 13:40:00,23.47,23.5,23.44,23.5,23800.0,19.1565,19.181,19.1321,19.181,23800.0
2012-10-04 13:45:00,23.5,23.52,23.48,23.51,38400.0,19.181,19.1973,19.1647,19.1892,38400.0
2012-10-04 13:50:00,23.51,23.53,23.51,23.53,22400.0,19.1892,19.2055,19.1892,19.2055,22400.0
2012-10-04 13:55:00,23.53,23.59,23.52,23.57,32700.0,19.2055,19.2545,19.1973,19.2382,32700.0
2012-10-04 14:00:00,23.57,23.57,23.44,23.51,46700.0,19.2382,19.2382,19.1321,19.1892,46700.0
2012-10-04 14:05:00,23.51,23.51,23.47,23.49,21300.0,19.1892,19.1892,19.1565,19.1729,21300.0
2012-10-04 14:10:00,23.5,23.53,23.45,23.46,26200.0,19.181,19.2055,19.1402,19.1484,26200.0
2012-10-04 14:15:00,23.46,23.47,23.44,23.46,29100.0,19.1484,19.1565,19.1321,19.1484,29100.0
2012-10-04 14:20:00,23.46,23.48,23.38,23.39,92300.0,19.1484,19.1647,19.0831,19.0912,92300.0
2012-10-04 14:25:00,23.38,23.44,23.34,23.42,41200.0,19.0831,19.1321,19.0504,19.1157,41200.0
2012-10-04 14:30:00,23.43,23.44,23.37,23.37,34100.0,19.1239,19.1321,19.0749,19.0749,34100.0
2012-10-04 14:35:00,23.38,23.43,23.37,23.41,66900.0,19.0831,19.1239,19.0749,19.1076,66900.0
2012-10-04 14:40:00,23.42,23.46,23.41,23.42,42300.0,19.1157,19.1484,19.1076,19.1157,42300.0
2012-10-04 14:45:00,23.42,23.46,23.41,23.43,32700.0,19.1157,19.1484,19.1076,19.1239,32700.0
2012-10-04 14:50:00,23.42,23.43,23.4,23.41,27100.0,19.1157,19.1239,19.0994,19.1076,27100.0
2012-10-04 14:55:00,23.41,23.48,23.41,23.45,29900.0,19.1076,19.1647,19.1076,19.1402,29900.0
2012-10-04 15:00:00,23.46,23.5,23.45,23.47,42000.0,19.1484,19.181,19.1402,19.1565,42000.0
2012-10-04 15:05:00,23.47,23.49,23.47,23.49,7300.0,19.1565,19.1729,19.1565,19.1729,7300.0
2012-10-04 15:10:00,23.49,23.51,23.48,23.51,24000.0,19.1729,19.1892,19.1647,19.1892,24000.0
2012-10-04 15:15:00,23.51,23.58,23.51,23.57,36800.0,19.1892,19.2463,19.1892,19.2382,36800.0
2012-10-04 15:20:00,23.56,23.57,23.53,23.54,63900.0,19.23,19.2382,19.2055,19.2137,63900.0
2012-10-04 15:25:00,23.54,23.57,23.54,23.57,29000.0,19.2137,19.2382,19.2137,19.2382,29000.0
2012-10-04 15:30:00,23.57,23.58,23.55,23.55,45300.0,19.2382,19.2463,19.2218,19.2218,45300.0
2012-10-04 15:35:00,23.55,23.57,23.54,23.55,55500.0,19.2218,19.2382,19.2137,19.2218,55500.0
2012-10-04 15:40:00,23.55,23.55,23.53,23.53,48500.0,19.2218,19.2218,19.2055,19.2055,48500.0
2012-10-04 15:45:00,23.53,23.55,23.5,23.5,112900.0,19.2055,19.2218,19.181,19.181,112900.0
2012-10-04 15:50:00,23.51,23.52,23.49,23.51,82000.0,19.1892,19.1973,19.1729,19.1892,82000.0
2012-10-04 15:55:00,23.5,23.54,23.49,23.54,250300.0,19.181,19.2137,19.1729,19.2137,250300.0
2012-10-05 09:30:00,24.0,24.2,23.91,24.15,213700.0,19.5891,19.7524,19.5157,19.7116,213700.0
2012-10-05 09:35:00,24.15,24.43,24.11,24.43,160100.0,19.7116,19.9401,19.6789,19.9401,160100.0
2012-10-05 09:40:00,24.43,24.45,24.25,24.27,229100.0,19.9401,19.9564,19.7932,19.8095,229100.0
2012-10-05 09:45:00,24.25,24.32,24.06,24.32,106800.0,19.7932,19.8503,19.6381,19.8503,106800.0
2012-10-05 09:50:00,24.3,24.4,24.28,24.36,70700.0,19.834,19.9156,19.8177,19.883,70700.0
2012-10-05 09:55:00,24.37,24.43,24.36,24.43,119700.0,19.8911,19.9401,19.883,19.9401,119700.0
2012-10-05 10:00:00,24.42,24.42,24.16,24.23,165700.0,19.9319,19.9319,19.7197,19.7769,165700.0
2012-10-05 10:05:00,24.23,24.35,24.17,24.35,108500.0,19.7769,19.8748,19.7279,19.8748,108500.0
2012-10-05 10:10:00,24.35,24.36,24.26,24.27,73000.0,19.8748,19.883,19.8013,19.8095,73000.0
2012-10-05 10:15:00,24.27,24.37,24.27,24.35,51900.0,19.8095,19.8911,19.8095,19.8748,51900.0
2012-10-05 10:20:00,24.36,24.38,24.28,24.3,52800.0,19.883,19.8993,19.8177,19.834,52800.0
2012-10-05 10:25:00,24.3,24.36,24.27,24.29,65200.0,19.834,19.883,19.8095,19.8258,65200.0
2012-10-05 10:30:00,24.29,24.32,24.25,24.29,68500.0,19.8258,19.8503,19.7932,19.8258,68500.0
2012-10-05 10:35:00,24.3,24.31,24.25,24.26,62500.0,19.834,19.8422,19.7932,19.8013,62500.0
2012-10-05 10:40:00,24.27,24.28,24.22,24.22,44200.0,19.8095,19.8177,19.7687,19.7687,44200.0
2012-10-05 10:45:00,24.22,24.26,24.21,24.25,73400.0,19.7687,19.8013,19.7605,19.7932,73400.0
2012-10-05 10:50:00,24.26,24.28,24.23,24.27,75300.0,19.8013,19.8177,19.7769,19.8095,75300.0
2012-10-05 10:55:00,24.26,24.27,24.22,24.22,95100.0,19.8013,19.8095,19.7687,19.7687,95100.0
2012-10-05 11:00:00,24.22,24.23,24.16,24.16,55900.0,19.7687,19.7769,19.7197,19.7197,55900.0
2012-10-05 11:05:00,24.16,24.17,24.06,24.1,76400.0,19.7197,19.7279,19.6381,19.6708,76400.0
2012-10-05 11:10:00,24.1,24.14,24.1,24.11,57000.0,19.6708,19.7034,19.6708,19.6789,57000.0
2012-10-05 11:15:00,24.1,24.12,24.04,24.05,38300.0,19.6708,19.6871,19.6218,19.6299,38300.0
2012-10-05 11:20:00,24.04,24.1,24.01,24.04,136700.0,19.6218,19.6708,19.5973,19.6218,136700.0
2012-10-05 11:25:00,24.05,24.09,24.03,24.06,133800.0,19.6299,19.6626,19.6136,19.6381,133800.0
2012-10-05 11:30:00,24.06,24.08,24.02,24.04,82000.0,19.6381,19.6544,19.6055,19.6218,82000.0
2012-10-05 11:35:00,24.05,24.05,24.02,24.02,28800.0,19.6299,19.6299,19.6055,19.6055,28800.0
2012-10-05 11:40:00,24.02,24.03,23.98,24.03,39000.0,19.6055,19.6136,19.5728,19.6136,39000.0
2012-10-05 11:45:00,24.03,24.04,23.98,24.0,40900.0,19.6136,19.6218,19.5728,19.5891,40900.0
2012-10-05 11:50:00,24.0,24.02,23.99,24.01,27500.0,19.5891,19.6055,19.581,19.5973,27500.0
2012-10-05 11:55:00,24.01,24.02,23.98,24.0,60100.0,19.5973,19.6055,19.5728,19.5891,60100.0
2012-10-05 12:00:00,24.0,24.01,23.97,23.98,24400.0,19.5891,19.5973,19.5646,19.5728,24400.0
2012-10-05 12:05:00,23.98,23.98,23.95,23.95,48100.0,19.5728,19.5728,19.5483,19.5483,48100.0
2012-10-05 12:10:00,23.95,23.98,23.95,23.97,85200.0,19.5483,19.5728,19.5483,19.5646,85200.0
2012-10-05 12:15:00,23.97,24.0,23.97,23.98,23400.0,19.5646,19.5891,19.5646,19.5728,23400.0
2012-10-05 12:20:00,23.98,24.03,23.98,24.01,41100.0,19.5728,19.6136,19.5728,19.5973,41100.0
2012-10-05 12:25:00,24.02,24.04,24.02,24.03,38800.0,19.6055,19.6218,19.6055,19.6136,38800.0
2012-10-05 12:30:00,24.04,24.06,24.02,24.02,46300.0,19.6218,19.6381,19.6055,19.6055,46300.0
2012-10-05 12:35:00,24.03,24.04,24.02,24.02,17800.0,19.6136,19.6218,19.6055,19.6055,17800.0
2012-10-05 12:40:00,24.02,24.05,24.02,24.05,34800.0,19.6055,19.6299,19.6055,19.6299,34800.0
2012-10-05 12:45:00,24.05,24.05,23.97,23.98,29600.0,19.6299,19.6299,19.5646,19.5728,29600.0
2012-10-05 12:50:00,23.99,24.01,23.96,24.01,23600.0,19.581,19.5973,19.5565,19.5973,23600.0
2012-10-05 12:55:00,24.01,24.02,24.0,24.02,9700.0,19.5973,19.6055,19.5891,19.6055,9700.0
2012-10-05 13:00:00,24.01,24.03,23.99,23.99,35400.0,19.5973,19.6136,19.581,19.581,35400.0
2012-10-05 13:05:00,23.99,24.01,23.99,24.01,13500.0,19.581,19.5973,19.581,19.5973,13500.0
2012-10-05 13:10:00,24.0,24.01,24.0,24.01,14500.0,19.5891,19.5973,19.5891,19.5973,14500.0
2012-10-05 13:15:00,24.01,24.02,24.0,24.0,25800.0,19.5973,19.6055,19.5891,19.5891,25800.0
2012-10-05 13:20:00,24.0,24.01,23.98,23.99,23900.0,19.5891,19.5973,19.5728,19.581,23900.0
2012-10-05 13:25:00,23.98,23.98,23.88,23.89,51700.0,19.5728,19.5728,19.4912,19.4993,51700.0
2012-10-05 13:30:00,23.88,23.91,23.86,23.9,21100.0,19.4912,19.5157,19.4749,19.5075,21100.0
2012-10-05 13:35:00,23.91,23.94,23.9,23.94,25200.0,19.5157,19.5402,19.5075,19.5402,25200.0
2012-10-05 13:40:00,23.94,23.95,23.9,23.9,27700.0,19.5402,19.5483,19.5075,19.5075,27700.0
2012-10-05 13:45:00,23.9,23.91,23.86,23.87,17500.0,19.5075,19.5157,19.4749,19.483,17500.0
2012-10-05 13:50:00,23.88,23.89,23.86,23.88,30700.0,19.4912,19.4993,19.4749,19.4912,30700.0
2012-10-05 13:55:00,23.89,23.89,23.88,23.88,4700.0,19.4993,19.4993,19.4912,19.4912,4700.0
2012-10-05 14:00:00,23.89,23.89,23.85,23.88,52600.0,19.4993,19.4993,19.4667,19.4912,52600.0
2012-10-05 14:05:00,23.88,23.89,23.87,23.88,16000.0,19.4912,19.4993,19.483,19.4912,16000.0
2012-10-05 14:10:00,23.88,23.88,23.83,23.87,39900.0,19.4912,19.4912,19.4504,19.483,39900.0
2012-10-05 14:15:00,23.88,23.88,23.84,23.85,26600.0,19.4912,19.4912,19.4585,19.4667,26600.0
2012-10-05 14:20:00,23.85,23.86,23.82,23.82,29000.0,19.4667,19.4749,19.4422,19.4422,29000.0
2012-10-05 14:25:00,23.82,23.83,23.82,23.83,11300.0,19.4422,19.4504,19.4422,19.4504,11300.0
2012-10-05 14:30:00,23.82,23.84,23.82,23.84,21700.0,19.4422,19.4585,19.4422,19.4585,21700.0
2012-10-05 14:35:00,23.84,23.86,23.79,23.79,50500.0,19.4585,19.4749,19.4177,19.4177,50500.0
2012-10-05 14:40:00,23.79,23.81,23.76,23.79,58100.0,19.4177,19.4341,19.3932,19.4177,58100.0
2012-10-05 14:45:00,23.79,23.81,23.75,23.75,25600.0,19.4177,19.4341,19.3851,19.3851,25600.0
2012-10-05 14:50:00,23.76,23.76,23.61,23.61,33600.0,19.3932,19.3932,19.2708,19.2708,33600.0
2012-10-05 14:55:00,23.61,23.69,23.61,23.65,33100.0,19.2708,19.3361,19.2708,19.3035,33100.0
2012-10-05 15:00:00,23.65,23.66,23.65,23.65,17300.0,19.3035,19.3116,19.3035,19.3035,17300.0
2012-10-05 15:05:00,23.65,23.66,23.61,23.61,55200.0,19.3035,19.3116,19.2708,19.2708,55200.0
2012-10-05 15:10:00,23.61,23.62,23.54,23.61,98600.0,19.2708,19.279,19.2137,19.2708,98600.0
2012-10-05 15:15:00,23.6,23.61,23.59,23.6,74000.0,19.2626,19.2708,19.2545,19.2626,74000.0
2012-10-05 15:20:00,23.59,23.64,23.59,23.64,89100.0,19.2545,19.2953,19.2545,19.2953,89100.0
2012-10-05 15:25:00,23.64,23.64,23.6,23.62,80100.0,19.2953,19.2953,19.2626,19.279,80100.0
2012-10-05 15:30:00,23.62,23.63,23.55,23.55,75500.0,19.279,19.2871,19.2218,19.2218,75500.0
2012-10-05 15:35:00,23.55,23.55,23.5,23.5,98000.0,19.2218,19.2218,19.181,19.181,98000.0
2012-10-05 15:40:00,23.51,23.54,23.5,23.53,121200.0,19.1892,19.2137,19.181,19.2055,121200.0
2012-10-05 15:45:00,23.53,23.54,23.5,23.51,163600.0,19.2055,19.2137,19.181,19.1892,163600.0
2012-10-05 15:50:00,23.5,23.51,23.46,23.5,213600.0,19.181,19.1892,19.1484,19.181,213600.0
2012-10-05 15:55:00,23.51,23.54,23.49,23.52,403100.0,19.1892,19.2137,19.1729,19.1973,403100.0
2012-10-08 09:30:00,23.36,23.46,23.12,23.15,70700.0,19.0668,19.1484,18.8709,18.8953,70700.0
2012-10-08 09:35:00,23.16,23.27,23.13,23.25,26500.0,18.9035,18.9933,18.879,18.977,26500.0
2012-10-08 09:40:00,23.27,23.38,23.24,23.36,29800.0,18.9933,19.0831,18.9688,19.0668,29800.0
2012-10-08 09:45:00,23.38,23.47,23.31,23.36,73100.0,19.0831,19.1565,19.0259,19.0668,73100.0
2012-10-08 09:50:00,23.36,23.52,23.36,23.51,31800.0,19.0668,19.1973,19.0668,19.1892,31800.0
2012-10-08 09:55:00,23.5,23.56,23.47,23.51,33100.0,19.181,19.23,19.1565,19.1892,33100.0
2012-10-08 10:00:00,23.51,23.68,23.49,23.62,106600.0,19.1892,19.3279,19.1729,19.279,106600.0
2012-10-08 10:05:00,23.63,23.65,23.55,23.6,24300.0,19.2871,19.3035,19.2218,19.2626,24300.0
2012-10-08 10:10:00,23.61,23.64,23.59,23.62,20500.0,19.2708,19.2953,19.2545,19.279,20500.0
2012-10-08 10:15:00,23.62,23.62,23.56,23.57,23600.0,19.279,19.279,19.23,19.2382,23600.0
2012-10-08 10:20:00,23.59,23.59,23.45,23.45,38400.0,19.2545,19.2545,19.1402,19.1402,38400.0
2012-10-08 10:25:00,23.45,23.45,23.38,23.39,30200.0,19.1402,19.1402,19.0831,19.0912,30200.0
2012-10-08 10:30:00,23.37,23.41,23.34,23.37,33000.0,19.0749,19.1076,19.0504,19.0749,33000.0
2012-10-08 10:35:00,23.37,23.44,23.37,23.44,26700.0,19.0749,19.1321,19.0749,19.1321,26700.0
2012-10-08 10:40:00,23.43,23.49,23.42,23.48,28200.0,19.1239,19.1729,19.1157,19.1647,28200.0
2012-10-08 10:45:00,23.48,23.55,23.46,23.47,111300.0,19.1647,19.2218,19.1484,19.1565,111300.0
2012-10-08 10:50:00,23.47,23.53,23.39,23.39,120100.0,19.1565,19.2055,19.0912,19.0912,120100.0
2012-10-08 10:55:00,23.38,23.41,23.28,23.28,36400.0,19.0831,19.1076,19.0015,19.0015,36400.0
2012-10-08 11:00:00,23.27,23.36,23.26,23.35,37700.0,18.9933,19.0668,18.9851,19.0586,37700.0
2012-10-08 11:05:00,23.35,23.35,23.32,23.32,22000.0,19.0586,19.0586,19.0341,19.0341,22000.0
2012-10-08 11:10:00,23.32,23.32,23.25,23.28,43200.0,19.0341,19.0341,18.977,19.0015,43200.0
2012-10-08 11:15:00,23.28,23.3,23.23,23.25,64900.0,19.0015,19.0178,18.9606,18.977,64900.0
2012-10-08 11:20:00,23.25,23.25,23.18,23.21,72100.0,18.977,18.977,18.9198,18.9443,72100.0
2012-10-08 11:25:00,23.2,23.21,23.16,23.16,41400.0,18.9362,18.9443,18.9035,18.9035,41400.0
2012-10-08 11:30:00,23.17,23.2,23.13,23.2,40900.0,18.9117,18.9362,18.879,18.9362,40900.0
2012-10-08 11:35:00,23.2,23.2,23.16,23.18,83900.0,18.9362,18.9362,18.9035,18.9198,83900.0
2012-10-08 11:40:00,23.18,23.18,23.1,23.18,54400.0,18.9198,18.9198,18.8545,18.9198,54400.0
2012-10-08 11:45:00,23.17,23.2,23.16,23.18,32700.0,18.9117,18.9362,18.9035,18.9198,32700.0
2012-10-08 11:50:00,23.19,23.22,23.18,23.22,22100.0,18.928,18.9525,18.9198,18.9525,22100.0
2012-10-08 11:55:00,23.23,23.29,23.2,23.29,18000.0,18.9606,19.0096,18.9362,19.0096,18000.0
2012-10-08 12:00:00,23.28,23.28,23.2,23.22,32500.0,19.0015,19.0015,18.9362,18.9525,32500.0
2012-10-08 12:05:00,23.21,23.25,23.19,23.25,17100.0,18.9443,18.977,18.928,18.977,17100.0
2012-10-08 12:10:00,23.26,23.28,23.23,23.26,9200.0,18.9851,19.0015,18.9606,18.9851,9200.0
2012-10-08 12:15:00,23.26,23.31,23.25,23.26,14600.0,18.9851,19.0259,18.977,18.9851,14600.0
2012-10-08 12:20:00,23.25,23.27,23.25,23.25,14900.0,18.977,18.9933,18.977,18.977,14900.0
2012-10-08 12:25:00,23.24,23.26,23.2,23.26,12200.0,18.9688,18.9851,18.9362,18.9851,12200.0
2012-10-08 12:30:00,23.27,23.3,23.25,23.26,8200.0,18.9933,19.0178,18.977,18.9851,8200.0
2012-10-08 12:35:00,23.27,23.29,23.26,23.28,4900.0,18.9933,19.0096,18.9851,19.0015,4900.0
2012-10-08 12:40:00,23.28,23.29,23.26,23.27,13400.0,19.0015,19.0096,18.9851,18.9933,13400.0
2012-10-08 12:45:00,23.27,23.29,23.23,23.24,18500.0,18.9933,19.0096,18.9606,18.9688,18500.0
2012-10-08 12:50:00,23.24,23.29,23.24,23.25,9700.0,18.9688,19.0096,18.9688,18.977,9700.0
2012-10-08 12:55:00,23.25,23.3,23.25,23.3,4500.0,18.977,19.0178,18.977,19.0178,4500.0
2012-10-08 13:00:00,23.3,23.3,23.25,23.25,12000.0,19.0178,19.0178,18.977,18.977,12000.0
2012-10-08 13:05:00,23.25,23.25,23.23,23.24,6300.0,18.977,18.977,18.9606,18.9688,6300.0
2012-10-08 13:10:00,23.26,23.27,23.23,23.25,9100.0,18.9851,18.9933,18.9606,18.977,9100.0
2012-10-08 13:15:00,23.25,23.26,23.25,23.26,3600.0,18.977,18.9851,18.977,18.9851,3600.0
2012-10-08 13:20:00,23.26,23.27,23.24,23.24,10400.0,18.9851,18.9933,18.9688,18.9688,10400.0
2012-10-08 13:25:00,23.23,23.23,23.2,23.2,23300.0,18.9606,18.9606,18.9362,18.9362,23300.0
2012-10-08 13:30:00,23.2,23.2,23.17,23.2,11300.0,18.9362,18.9362,18.9117,18.9362,11300.0
2012-10-08 13:35:00,23.2,23.2,23.17,23.18,13500.0,18.9362,18.9362,18.9117,18.9198,13500.0
2012-10-08 13:40:00,23.18,23.21,23.15,23.15,20200.0,18.9198,18.9443,18.8953,18.8953,20200.0
2012-10-08 13:45:00,23.15,23.15,23.1,23.11,42600.0,18.8953,18.8953,18.8545,18.8627,42600.0
2012-10-08 13:50:00,23.1,23.11,23.09,23.11,24900.0,18.8545,18.8627,18.8464,18.8627,24900.0
2012-10-08 13:55:00,23.11,23.11,23.04,23.04,32100.0,18.8627,18.8627,18.8056,18.8056,32100.0
2012-10-08 14:00:00,23.05,23.13,23.05,23.1,65200.0,18.8137,18.879,18.8137,18.8545,65200.0
2012-10-08 14:05:00,23.1,23.14,23.08,23.14,20500.0,18.8545,18.8872,18.8382,18.8872,20500.0
2012-10-08 14:10:00,23.14,23.14,23.07,23.11,25100.0,18.8872,18.8872,18.8301,18.8627,25100.0
2012-10-08 14:15:00,23.11,23.14,23.11,23.14,7800.0,18.8627,18.8872,18.8627,18.8872,7800.0
2012-10-08 14:20:00,23.15,23.16,23.12,23.13,21200.0,18.8953,18.9035,18.8709,18.879,21200.0
2012-10-08 14:25:00,23.13,23.14,23.1,23.12,11500.0,18.879,18.8872,18.8545,18.8709,11500.0
2012-10-08 14:30:00,23.12,23.12,23.09,23.1,10700.0,18.8709,18.8709,18.8464,18.8545,10700.0
2012-10-08 14:35:00,23.11,23.13,23.1,23.11,9100.0,18.8627,18.879,18.8545,18.8627,9100.0
2012-10-08 14:40:00,23.11,23.13,23.11,23.12,9300.0,18.8627,18.879,18.8627,18.8709,9300.0
2012-10-08 14:45:00,23.11,23.11,23.08,23.09,21200.0,18.8627,18.8627,18.8382,18.8464,21200.0
2012-10-08 14:50:00,23.1,23.12,23.06,23.12,24900.0,18.8545,18.8709,18.8219,18.8709,24900.0
2012-10-08 14:55:00,23.12,23.15,23.1,23.15,21600.0,18.8709,18.8953,18.8545,18.8953,21600.0
2012-10-08 15:00:00,23.14,23.19,23.13,23.19,48400.0,18.8872,18.928,18.879,18.928,48400.0
2012-10-08 15:05:00,23.19,23.22,23.18,23.21,41500.0,18.928,18.9525,18.9198,18.9443,41500.0
2012-10-08 15:10:00,23.21,23.21,23.19,23.2,25500.0,18.9443,18.9443,18.928,18.9362,25500.0
2012-10-08 15:15:00,23.2,23.24,23.19,23.23,102600.0,18.9362,18.9688,18.928,18.9606,102600.0
2012-10-08 15:20:00,23.22,23.27,23.22,23.23,39000.0,18.9525,18.9933,18.9525,18.9606,39000.0
2012-10-08 15:25:00,23.23,23.26,23.2,23.26,25800.0,18.9606,18.9851,18.9362,18.9851,25800.0
2012-10-08 15:30:00,23.24,23.26,23.23,23.23,30900.0,18.9688,18.9851,18.9606,18.9606,30900.0
2012-10-08 15:35:00,23.22,23.24,23.22,23.23,25400.0,18.9525,18.9688,18.9525,18.9606,25400.0
2012-10-08 15:40:00,23.23,23.23,23.18,23.2,58900.0,18.9606,18.9606,18.9198,18.9362,58900.0
2012-10-08 15:45:00,23.2,23.21,23.17,23.18,64300.0,18.9362,18.9443,18.9117,18.9198,64300.0
2012-10-08 15:50:00,23.18,23.18,23.15,23.16,97700.0,18.9198,18.9198,18.8953,18.9035,97700.0
2012-10-08 15:55:00,23.17,23.18,23.15,23.16,155700.0,18.9117,18.9198,18.8953,18.9035,155700.0
2012-10-09 09:30:00,23.15,23.21,23.03,23.05,55500.0,18.8953,18.9443,18.7974,18.8137,55500.0
2012-10-09 09:35:00,23.06,23.14,23.06,23.11,24500.0,18.8219,18.8872,18.8219,18.8627,24500.0
2012-10-09 09:40:00,23.11,23.14,23.06,23.1,33300.0,18.8627,18.8872,18.8219,18.8545,33300.0
2012-10-09 09:45:00,23.09,23.12,22.95,22.96,57900.0,18.8464,18.8709,18.7321,18.7403,57900.0
2012-10-09 09:50:00,22.95,22.98,22.91,22.91,35700.0,18.7321,18.7566,18.6995,18.6995,35700.0
2012-10-09 09:55:00,22.94,22.97,22.91,22.94,21800.0,18.7239,18.7484,18.6995,18.7239,21800.0
2012-10-09 10:00:00,22.94,23.05,22.94,23.01,35500.0,18.7239,18.8137,18.7239,18.7811,35500.0
2012-10-09 10:05:00,23.0,23.06,22.98,22.99,32600.0,18.7729,18.8219,18.7566,18.7648,32600.0
2012-10-09 10:10:00,23.01,23.05,22.97,22.99,28000.0,18.7811,18.8137,18.7484,18.7648,28000.0
2012-10-09 10:15:00,23.0,23.03,22.95,22.95,31200.0,18.7729,18.7974,18.7321,18.7321,31200.0
2012-10-09 10:20:00,22.96,22.99,22.96,22.99,18700.0,18.7403,18.7648,18.7403,18.7648,18700.0
2012-10-09 10:25:00,22.99,23.0,22.94,22.94,41600.0,18.7648,18.7729,18.7239,18.7239,41600.0
2012-10-09 10:30:00,22.93,22.96,22.78,22.79,133800.0,18.7158,18.7403,18.5934,18.6015,133800.0
2012-10-09 10:35:00,22.78,22.89,22.72,22.81,138000.0,18.5934,18.6831,18.5444,18.6178,138000.0
2012-10-09 10:40:00,22.8,22.86,22.8,22.84,69100.0,18.6097,18.6586,18.6097,18.6423,69100.0
2012-10-09 10:45:00,22.84,22.89,22.71,22.72,93200.0,18.6423,18.6831,18.5362,18.5444,93200.0
2012-10-09 10:50:00,22.73,22.77,22.62,22.75,110800.0,18.5525,18.5852,18.4628,18.5689,110800.0
2012-10-09 10:55:00,22.74,22.83,22.72,22.81,72500.0,18.5607,18.6342,18.5444,18.6178,72500.0
2012-10-09 11:00:00,22.8,22.8,22.6,22.65,320400.0,18.6097,18.6097,18.4464,18.4872,320400.0
2012-10-09 11:05:00,22.65,22.74,22.64,22.7,68000.0,18.4872,18.5607,18.4791,18.5281,68000.0
2012-10-09 11:10:00,22.69,22.72,22.66,22.72,53600.0,18.5199,18.5444,18.4954,18.5444,53600.0
2012-10-09 11:15:00,22.73,22.74,22.68,22.69,123200.0,18.5525,18.5607,18.5117,18.5199,123200.0
2012-10-09 11:20:00,22.69,22.82,22.68,22.78,44600.0,18.5199,18.626,18.5117,18.5934,44600.0
2012-10-09 11:25:00,22.77,22.83,22.75,22.79,43200.0,18.5852,18.6342,18.5689,18.6015,43200.0
2012-10-09 11:30:00,22.79,22.84,22.75,22.84,66600.0,18.6015,18.6423,18.5689,18.6423,66600.0
2012-10-09 11:35:00,22.83,22.86,22.76,22.77,42300.0,18.6342,18.6586,18.577,18.5852,42300.0
2012-10-09 11:40:00,22.77,22.79,22.75,22.78,31300.0,18.5852,18.6015,18.5689,18.5934,31300.0
2012-10-09 11:45:00,22.77,22.78,22.7,22.73,66700.0,18.5852,18.5934,18.5281,18.5525,66700.0
2012-10-09 11:50:00,22.73,22.75,22.71,22.74,37300.0,18.5525,18.5689,18.5362,18.5607,37300.0
2012-10-09 11:55:00,22.74,22.82,22.73,22.82,72400.0,18.5607,18.626,18.5525,18.626,72400.0
2012-10-09 12:00:00,22.82,22.84,22.8,22.84,69100.0,18.626,18.6423,18.6097,18.6423,69100.0
2012-10-09 12:05:00,22.84,22.85,22.81,22.84,36500.0,18.6423,18.6505,18.6178,18.6423,36500.0
2012-10-09 12:10:00,22.84,22.91,22.81,22.91,54600.0,18.6423,18.6995,18.6178,18.6995,54600.0
2012-10-09 12:15:00,22.9,22.95,22.9,22.95,37800.0,18.6913,18.7321,18.6913,18.7321,37800.0
2012-10-09 12:20:00,22.94,22.94,22.87,22.88,48500.0,18.7239,18.7239,18.6668,18.675,48500.0
2012-10-09 12:25:00,22.88,22.92,22.88,22.92,20200.0,18.675,18.7076,18.675,18.7076,20200.0
2012-10-09 12:30:00,22.91,22.92,22.88,22.9,49500.0,18.6995,18.7076,18.675,18.6913,49500.0
2012-10-09 12:35:00,22.89,22.96,22.88,22.95,48100.0,18.6831,18.7403,18.675,18.7321,48100.0
2012-10-09 12:40:00,22.95,22.99,22.93,22.97,62800.0,18.7321,18.7648,18.7158,18.7484,62800.0
2012-10-09 12:45:00,22.98,23.02,22.96,23.01,35100.0,18.7566,18.7892,18.7403,18.7811,35100.0
2012-10-09 12:50:00,23.0,23.0,22.95,22.97,55300.0,18.7729,18.7729,18.7321,18.7484,55300.0
2012-10-09 12:55:00,22.97,22.99,22.93,22.95,21800.0,18.7484,18.7648,18.7158,18.7321,21800.0
2012-10-09 13:00:00,22.96,23.03,22.94,23.01,61300.0,18.7403,18.7974,18.7239,18.7811,61300.0
2012-10-09 13:05:00,23.01,23.03,22.98,22.98,35400.0,18.7811,18.7974,18.7566,18.7566,35400.0
2012-10-09 13:10:00,22.99,23.03,22.98,23.03,30900.0,18.7648,18.7974,18.7566,18.7974,30900.0
2012-10-09 13:15:00,23.03,23.06,22.98,23.06,74400.0,18.7974,18.8219,18.7566,18.8219,74400.0
2012-10-09 13:20:00,23.05,23.05,23.01,23.05,22100.0,18.8137,18.8137,18.7811,18.8137,22100.0
2012-10-09 13:25:00,23.05,23.06,23.01,23.02,76900.0,18.8137,18.8219,18.7811,18.7892,76900.0
2012-10-09 13:30:00,23.02,23.06,23.02,23.02,46400.0,18.7892,18.8219,18.7892,18.7892,46400.0
2012-10-09 13:35:00,23.03,23.09,23.03,23.04,42800.0,18.7974,18.8464,18.7974,18.8056,42800.0
2012-10-09 13:40:00,23.04,23.07,23.02,23.06,34100.0,18.8056,18.8301,18.7892,18.8219,34100.0
2012-10-09 13:45:00,23.06,23.07,23.0,23.0,54700.0,18.8219,18.8301,18.7729,18.7729,54700.0
2012-10-09 13:50:00,23.0,23.05,22.98,23.02,37300.0,18.7729,18.8137,18.7566,18.7892,37300.0
2012-10-09 13:55:00,23.03,23.04,22.96,22.96,35100.0,18.7974,18.8056,18.7403,18.7403,35100.0
2012-10-09 14:00:00,22.97,23.06,22.96,23.06,25600.0,18.7484,18.8219,18.7403,18.8219,25600.0
2012-10-09 14:05:00,23.07,23.12,23.05,23.12,43600.0,18.8301,18.8709,18.8137,18.8709,43600.0
2012-10-09 14:10:00,23.13,23.13,23.08,23.1,23800.0,18.879,18.879,18.8382,18.8545,23800.0
2012-10-09 14:15:00,23.1,23.12,23.08,23.11,15000.0,18.8545,18.8709,18.8382,18.8627,15000.0
2012-10-09 14:20:00,23.12,23.15,23.1,23.12,32400.0,18.8709,18.8953,18.8545,18.8709,32400.0
2012-10-09 14:25:00,23.11,23.15,23.11,23.14,42400.0,18.8627,18.8953,18.8627,18.8872,42400.0
2012-10-09 14:30:00,23.13,23.13,23.06,23.09,32200.0,18.879,18.879,18.8219,18.8464,32200.0
2012-10-09 14:35:00,23.08,23.14,23.08,23.09,39800.0,18.8382,18.8872,18.8382,18.8464,39800.0
2012-10-09 14:40:00,23.09,23.11,23.02,23.08,50000.0,18.8464,18.8627,18.7892,18.8382,50000.0
2012-10-09 14:45:00,23.08,23.13,23.07,23.11,59000.0,18.8382,18.879,18.8301,18.8627,59000.0
2012-10-09 14:50:00,23.11,23.11,23.08,23.1,42800.0,18.8627,18.8627,18.8382,18.8545,42800.0
2012-10-09 14:55:00,23.1,23.11,23.08,23.11,20100.0,18.8545,18.8627,18.8382,18.8627,20100.0
2012-10-09 15:00:00,23.11,23.14,23.07,23.08,42400.0,18.8627,18.8872,18.8301,18.8382,42400.0
2012-10-09 15:05:00,23.08,23.1,23.07,23.08,38000.0,18.8382,18.8545,18.8301,18.8382,38000.0
2012-10-09 15:10:00,23.08,23.08,23.02,23.03,35000.0,18.8382,18.8382,18.7892,18.7974,35000.0
2012-10-09 15:15:00,23.04,23.06,23.02,23.03,24300.0,18.8056,18.8219,18.7892,18.7974,24300.0
2012-10-09 15:20:00,23.03,23.04,22.99,22.99,46700.0,18.7974,18.8056,18.7648,18.7648,46700.0
2012-10-09 15:25:00,23.0,23.01,22.93,22.94,42400.0,18.7729,18.7811,18.7158,18.7239,42400.0
2012-10-09 15:30:00,22.94,22.96,22.91,22.96,69700.0,18.7239,18.7403,18.6995,18.7403,69700.0
2012-10-09 15:35:00,22.96,23.0,22.94,22.98,48500.0,18.7403,18.7729,18.7239,18.7566,48500.0
2012-10-09 15:40:00,22.97,23.01,22.97,22.99,39900.0,18.7484,18.7811,18.7484,18.7648,39900.0
2012-10-09 15:45:00,22.98,23.0,22.97,22.97,108600.0,18.7566,18.7729,18.7484,18.7484,108600.0
2012-10-09 15:50:00,22.97,23.0,22.96,22.98,117700.0,18.7484,18.7729,18.7403,18.7566,117700.0
2012-10-09 15:55:00,22.98,23.0,22.97,22.98,173400.0,18.7566,18.7729,18.7484,18.7566,173400.0
2012-10-10 09:30:00,22.98,23.0,22.9,22.92,34600.0,18.7566,18.7729,18.6913,18.7076,34600.0
2012-10-10 09:35:00,22.92,22.92,22.61,22.62,86600.0,18.7076,18.7076,18.4546,18.4628,86600.0
2012-10-10 09:40:00,22.61,22.79,22.52,22.78,75900.0,18.4546,18.6015,18.3811,18.5934,75900.0
2012-10-10 09:45:00,22.78,22.97,22.76,22.96,66200.0,18.5934,18.7484,18.577,18.7403,66200.0
2012-10-10 09:50:00,22.96,23.04,22.81,22.83,45300.0,18.7403,18.8056,18.6178,18.6342,45300.0
2012-10-10 09:55:00,22.83,22.83,22.67,22.7,67700.0,18.6342,18.6342,18.5036,18.5281,67700.0
2012-10-10 10:00:00,22.7,22.76,22.69,22.72,69900.0,18.5281,18.577,18.5199,18.5444,69900.0
2012-10-10 10:05:00,22.71,22.77,22.65,22.7,50000.0,18.5362,18.5852,18.4872,18.5281,50000.0
2012-10-10 10:10:00,22.71,22.79,22.68,22.72,71200.0,18.5362,18.6015,18.5117,18.5444,71200.0
2012-10-10 10:15:00,22.73,22.73,22.65,22.67,48200.0,18.5525,18.5525,18.4872,18.5036,48200.0
2012-10-10 10:20:00,22.69,22.75,22.69,22.71,53400.0,18.5199,18.5689,18.5199,18.5362,53400.0
2012-10-10 10:25:00,22.71,22.78,22.71,22.77,50700.0,18.5362,18.5934,18.5362,18.5852,50700.0
2012-10-10 10:30:00,22.77,22.8,22.73,22.76,41500.0,18.5852,18.6097,18.5525,18.577,41500.0
2012-10-10 10:35:00,22.75,22.75,22.67,22.69,42300.0,18.5689,18.5689,18.5036,18.5199,42300.0
2012-10-10 10:40:00,22.7,22.71,22.61,22.65,316900.0,18.5281,18.5362,18.4546,18.4872,316900.0
2012-10-10 10:45:00,22.64,22.68,22.63,22.64,120800.0,18.4791,18.5117,18.4709,18.4791,120800.0
2012-10-10 10:50:00,22.64,22.73,22.64,22.71,73600.0,18.4791,18.5525,18.4791,18.5362,73600.0
2012-10-10 10:55:00,22.72,22.75,22.69,22.71,24000.0,18.5444,18.5689,18.5199,18.5362,24000.0
2012-10-10 11:00:00,22.71,22.76,22.71,22.73,31500.0,18.5362,18.577,18.5362,18.5525,31500.0
2012-10-10 11:05:00,22.73,22.76,22.73,22.75,35500.0,18.5525,18.577,18.5525,18.5689,35500.0
2012-10-10 11:10:00,22.74,22.77,22.7,22.72,41400.0,18.5607,18.5852,18.5281,18.5444,41400.0
2012-10-10 11:15:00,22.72,22.72,22.66,22.69,21900.0,18.5444,18.5444,18.4954,18.5199,21900.0
2012-10-10 11:20:00,22.7,22.73,22.7,22.72,29500.0,18.5281,18.5525,18.5281,18.5444,29500.0
2012-10-10 11:25:00,22.72,22.73,22.68,22.71,33500.0,18.5444,18.5525,18.5117,18.5362,33500.0
2012-10-10 11:30:00,22.71,22.71,22.65,22.68,31900.0,18.5362,18.5362,18.4872,18.5117,31900.0
2012-10-10 11:35:00,22.68,22.71,22.65,22.71,24500.0,18.5117,18.5362,18.4872,18.5362,24500.0
2012-10-10 11:40:00,22.7,22.76,22.69,22.73,24200.0,18.5281,18.577,18.5199,18.5525,24200.0
2012-10-10 11:45:00,22.73,22.73,22.69,22.7,12200.0,18.5525,18.5525,18.5199,18.5281,12200.0
2012-10-10 11:50:00,22.7,22.71,22.62,22.68,26200.0,18.5281,18.5362,18.4628,18.5117,26200.0
2012-10-10 11:55:00,22.69,22.71,22.65,22.66,27600.0,18.5199,18.5362,18.4872,18.4954,27600.0
2012-10-10 12:00:00,22.65,22.67,22.62,22.66,23000.0,18.4872,18.5036,18.4628,18.4954,23000.0
2012-10-10 12:05:00,22.67,22.67,22.65,22.65,7500.0,18.5036,18.5036,18.4872,18.4872,7500.0
2012-10-10 12:10:00,22.66,22.69,22.63,22.64,43100.0,18.4954,18.5199,18.4709,18.4791,43100.0
2012-10-10 12:15:00,22.64,22.67,22.61,22.62,44700.0,18.4791,18.5036,18.4546,18.4628,44700.0
2012-10-10 12:20:00,22.63,22.63,22.58,22.62,38500.0,18.4709,18.4709,18.4301,18.4628,38500.0
2012-10-10 12:25:00,22.62,22.62,22.58,22.6,26900.0,18.4628,18.4628,18.4301,18.4464,26900.0
2012-10-10 12:30:00,22.59,22.6,22.56,22.56,31200.0,18.4383,18.4464,18.4138,18.4138,31200.0
2012-10-10 12:35:00,22.56,22.6,22.53,22.6,59000.0,18.4138,18.4464,18.3893,18.4464,59000.0
2012-10-10 12:40:00,22.59,22.59,22.57,22.58,8500.0,18.4383,18.4383,18.4219,18.4301,8500.0
2012-10-10 12:45:00,22.57,22.58,22.55,22.57,18600.0,18.4219,18.4301,18.4056,18.4219,18600.0
2012-10-10 12:50:00,22.57,22.6,22.55,22.57,11800.0,18.4219,18.4464,18.4056,18.4219,11800.0
2012-10-10 12:55:00,22.58,22.58,22.53,22.57,14600.0,18.4301,18.4301,18.3893,18.4219,14600.0
2012-10-10 13:00:00,22.57,22.57,22.51,22.53,21300.0,18.4219,18.4219,18.373,18.3893,21300.0
2012-10-10 13:05:00,22.53,22.55,22.51,22.54,13600.0,18.3893,18.4056,18.373,18.3975,13600.0
2012-10-10 13:10:00,22.55,22.6,22.54,22.57,34000.0,18.4056,18.4464,18.3975,18.4219,34000.0
2012-10-10 13:15:00,22.58,22.6,22.53,22.54,31000.0,18.4301,18.4464,18.3893,18.3975,31000.0
2012-10-10 13:20:00,22.54,22.57,22.52,22.53,51800.0,18.3975,18.4219,18.3811,18.3893,51800.0
2012-10-10 13:25:00,22.52,22.55,22.52,22.53,28000.0,18.3811,18.4056,18.3811,18.3893,28000.0
2012-10-10 13:30:00,22.52,22.58,22.52,22.57,45200.0,18.3811,18.4301,18.3811,18.4219,45200.0
2012-10-10 13:35:00,22.57,22.6,22.57,22.58,23700.0,18.4219,18.4464,18.4219,18.4301,23700.0
2012-10-10 13:40:00,22.58,22.59,22.55,22.57,32400.0,18.4301,18.4383,18.4056,18.4219,32400.0
2012-10-10 13:45:00,22.56,22.58,22.54,22.57,19600.0,18.4138,18.4301,18.3975,18.4219,19600.0
2012-10-10 13:50:00,22.56,22.57,22.53,22.55,19100.0,18.4138,18.4219,18.3893,18.4056,19100.0
2012-10-10 13:55:00,22.55,22.57,22.53,22.56,15000.0,18.4056,18.4219,18.3893,18.4138,15000.0
2012-10-10 14:00:00,22.57,22.63,22.57,22.58,101900.0,18.4219,18.4709,18.4219,18.4301,101900.0
2012-10-10 14:05:00,22.58,22.61,22.58,22.6,27300.0,18.4301,18.4546,18.4301,18.4464,27300.0
2012-10-10 14:10:00,22.6,22.61,22.56,22.56,26600.0,18.4464,18.4546,18.4138,18.4138,26600.0
2012-10-10 14:15:00,22.57,22.61,22.57,22.58,38100.0,18.4219,18.4546,18.4219,18.4301,38100.0
2012-10-10 14:20:00,22.57,22.57,22.54,22.55,63600.0,18.4219,18.4219,18.3975,18.4056,63600.0
2012-10-10 14:25:00,22.55,22.58,22.55,22.55,24800.0,18.4056,18.4301,18.4056,18.4056,24800.0
2012-10-10 14:30:00,22.55,22.58,22.54,22.57,32900.0,18.4056,18.4301,18.3975,18.4219,32900.0
2012-10-10 14:35:00,22.57,22.59,22.55,22.58,68400.0,18.4219,18.4383,18.4056,18.4301,68400.0
2012-10-10 14:40:00,22.57,22.6,22.56,22.58,34500.0,18.4219,18.4464,18.4138,18.4301,34500.0
2012-10-10 14:45:00,22.57,22.58,22.52,22.54,63200.0,18.4219,18.4301,18.3811,18.3975,63200.0
2012-10-10 14:50:00,22.53,22.55,22.47,22.48,105500.0,18.3893,18.4056,18.3403,18.3485,105500.0
2012-10-10 14:55:00,22.48,22.51,22.47,22.5,50300.0,18.3485,18.373,18.3403,18.3648,50300.0
2012-10-10 15:00:00,22.5,22.5,22.46,22.49,34400.0,18.3648,18.3648,18.3322,18.3566,34400.0
2012-10-10 15:05:00,22.49,22.49,22.44,22.49,74800.0,18.3566,18.3566,18.3158,18.3566,74800.0
2012-10-10 15:10:00,22.49,22.51,22.47,22.51,49700.0,18.3566,18.373,18.3403,18.373,49700.0
2012-10-10 15:15:00,22.51,22.51,22.45,22.47,58200.0,18.373,18.373,18.324,18.3403,58200.0
2012-10-10 15:20:00,22.48,22.48,22.45,22.45,30500.0,18.3485,18.3485,18.324,18.324,30500.0
2012-10-10 15:25:00,22.45,22.48,22.44,22.47,108400.0,18.324,18.3485,18.3158,18.3403,108400.0
2012-10-10 15:30:00,22.47,22.49,22.44,22.47,81200.0,18.3403,18.3566,18.3158,18.3403,81200.0
2012-10-10 15:35:00,22.47,22.51,22.44,22.47,121800.0,18.3403,18.373,18.3158,18.3403,121800.0
2012-10-10 15:40:00,22.48,22.54,22.45,22.53,106700.0,18.3485,18.3975,18.324,18.3893,106700.0
2012-10-10 15:45:00,22.52,22.52,22.49,22.5,111500.0,18.3811,18.3811,18.3566,18.3648,111500.0
2012-10-10 15:50:00,22.51,22.51,22.44,22.47,156000.0,18.373,18.373,18.3158,18.3403,156000.0
2012-10-10 15:55:00,22.48,22.48,22.43,22.48,232400.0,18.3485,18.3485,18.3077,18.3485,232400.0
2012-10-11 09:30:00,22.73,22.79,22.62,22.75,109100.0,18.5525,18.6015,18.4628,18.5689,109100.0
2012-10-11 09:35:00,22.75,22.81,22.72,22.75,65900.0,18.5689,18.6178,18.5444,18.5689,65900.0
2012-10-11 09:40:00,22.75,22.76,22.58,22.58,69400.0,18.5689,18.577,18.4301,18.4301,69400.0
2012-10-11 09:45:00,22.56,22.62,22.52,22.62,25800.0,18.4138,18.4628,18.3811,18.4628,25800.0
2012-10-11 09:50:00,22.61,22.65,22.59,22.62,41500.0,18.4546,18.4872,18.4383,18.4628,41500.0
2012-10-11 09:55:00,22.62,22.74,22.61,22.73,32100.0,18.4628,18.5607,18.4546,18.5525,32100.0
2012-10-11 10:00:00,22.74,22.79,22.69,22.69,44100.0,18.5607,18.6015,18.5199,18.5199,44100.0
2012-10-11 10:05:00,22.7,22.74,22.64,22.72,107100.0,18.5281,18.5607,18.4791,18.5444,107100.0
2012-10-11 10:10:00,22.71,22.72,22.68,22.68,20500.0,18.5362,18.5444,18.5117,18.5117,20500.0
2012-10-11 10:15:00,22.7,22.7,22.69,22.7,23800.0,18.5281,18.5281,18.5199,18.5281,23800.0
2012-10-11 10:20:00,22.7,22.74,22.69,22.72,56000.0,18.5281,18.5607,18.5199,18.5444,56000.0
2012-10-11 10:25:00,22.72,22.76,22.71,22.75,16100.0,18.5444,18.577,18.5362,18.5689,16100.0
2012-10-11 10:30:00,22.77,22.8,22.73,22.74,61500.0,18.5852,18.6097,18.5525,18.5607,61500.0
2012-10-11 10:35:00,22.75,22.76,22.71,22.73,40400.0,18.5689,18.577,18.5362,18.5525,40400.0
2012-10-11 10:40:00,22.74,22.79,22.74,22.75,59100.0,18.5607,18.6015,18.5607,18.5689,59100.0
2012-10-11 10:45:00,22.76,22.76,22.74,22.74,20400.0,18.577,18.577,18.5607,18.5607,20400.0
2012-10-11 10:50:00,22.75,22.77,22.74,22.75,27500.0,18.5689,18.5852,18.5607,18.5689,27500.0
2012-10-11 10:55:00,22.75,22.77,22.73,22.75,26200.0,18.5689,18.5852,18.5525,18.5689,26200.0
2012-10-11 11:00:00,22.75,22.75,22.72,22.72,14900.0,18.5689,18.5689,18.5444,18.5444,14900.0
2012-10-11 11:05:00,22.73,22.73,22.62,22.63,38100.0,18.5525,18.5525,18.4628,18.4709,38100.0
2012-10-11 11:10:00,22.64,22.65,22.6,22.6,27000.0,18.4791,18.4872,18.4464,18.4464,27000.0
2012-10-11 11:15:00,22.6,22.63,22.57,22.57,21400.0,18.4464,18.4709,18.4219,18.4219,21400.0
2012-10-11 11:20:00,22.57,22.59,22.54,22.56,24700.0,18.4219,18.4383,18.3975,18.4138,24700.0
2012-10-11 11:25:00,22.56,22.63,22.56,22.61,25700.0,18.4138,18.4709,18.4138,18.4546,25700.0
2012-10-11 11:30:00,22.6,22.61,22.54,22.56,40800.0,18.4464,18.4546,18.3975,18.4138,40800.0
2012-10-11 11:35:00,22.56,22.61,22.55,22.56,28000.0,18.4138,18.4546,18.4056,18.4138,28000.0
2012-10-11 11:40:00,22.56,22.56,22.46,22.47,71600.0,18.4138,18.4138,18.3322,18.3403,71600.0
2012-10-11 11:45:00,22.47,22.52,22.42,22.51,39500.0,18.3403,18.3811,18.2995,18.373,39500.0
2012-10-11 11:50:00,22.52,22.52,22.41,22.48,48500.0,18.3811,18.3811,18.2914,18.3485,48500.0
2012-10-11 11:55:00,22.48,22.49,22.45,22.48,43500.0,18.3485,18.3566,18.324,18.3485,43500.0
2012-10-11 12:00:00,22.48,22.48,22.45,22.48,27700.0,18.3485,18.3485,18.324,18.3485,27700.0
2012-10-11 12:05:00,22.47,22.48,22.45,22.47,50300.0,18.3403,18.3485,18.324,18.3403,50300.0
2012-10-11 12:10:00,22.47,22.52,22.46,22.5,17700.0,18.3403,18.3811,18.3322,18.3648,17700.0
2012-10-11 12:15:00,22.5,22.53,22.49,22.49,23100.0,18.3648,18.3893,18.3566,18.3566,23100.0
2012-10-11 12:20:00,22.49,22.49,22.43,22.45,16000.0,18.3566,18.3566,18.3077,18.324,16000.0
2012-10-11 12:25:00,22.45,22.47,22.45,22.46,7300.0,18.324,18.3403,18.324,18.3322,7300.0
2012-10-11 12:30:00,22.47,22.48,22.45,22.48,21500.0,18.3403,18.3485,18.324,18.3485,21500.0
2012-10-11 12:35:00,22.48,22.49,22.48,22.49,4000.0,18.3485,18.3566,18.3485,18.3566,4000.0
2012-10-11 12:40:00,22.49,22.51,22.46,22.46,29000.0,18.3566,18.373,18.3322,18.3322,29000.0
2012-10-11 12:45:00,22.47,22.55,22.46,22.53,37000.0,18.3403,18.4056,18.3322,18.3893,37000.0
2012-10-11 12:50:00,22.53,22.55,22.53,22.53,14400.0,18.3893,18.4056,18.3893,18.3893,14400.0
2012-10-11 12:55:00,22.54,22.55,22.46,22.48,46600.0,18.3975,18.4056,18.3322,18.3485,46600.0
2012-10-11 13:00:00,22.48,22.53,22.45,22.53,27900.0,18.3485,18.3893,18.324,18.3893,27900.0
2012-10-11 13:05:00,22.52,22.53,22.46,22.46,39500.0,18.3811,18.3893,18.3322,18.3322,39500.0
2012-10-11 13:10:00,22.46,22.48,22.42,22.43,50700.0,18.3322,18.3485,18.2995,18.3077,50700.0
2012-10-11 13:15:00,22.44,22.45,22.42,22.43,20100.0,18.3158,18.324,18.2995,18.3077,20100.0
2012-10-11 13:20:00,22.43,22.43,22.35,22.35,43900.0,18.3077,18.3077,18.2424,18.2424,43900.0
2012-10-11 13:25:00,22.35,22.38,22.34,22.35,39200.0,18.2424,18.2669,18.2342,18.2424,39200.0
2012-10-11 13:30:00,22.35,22.39,22.35,22.38,29600.0,18.2424,18.275,18.2424,18.2669,29600.0
2012-10-11 13:35:00,22.38,22.38,22.26,22.27,76200.0,18.2669,18.2669,18.1689,18.1771,76200.0
2012-10-11 13:40:00,22.27,22.28,22.2,22.21,113000.0,18.1771,18.1852,18.1199,18.1281,113000.0
2012-10-11 13:45:00,22.21,22.3,22.2,22.28,68100.0,18.1281,18.2016,18.1199,18.1852,68100.0
2012-10-11 13:50:00,22.28,22.3,22.24,22.26,58200.0,18.1852,18.2016,18.1526,18.1689,58200.0
2012-10-11 13:55:00,22.25,22.29,22.25,22.27,23700.0,18.1608,18.1934,18.1608,18.1771,23700.0
2012-10-11 14:00:00,22.26,22.32,22.26,22.3,22500.0,18.1689,18.2179,18.1689,18.2016,22500.0
2012-10-11 14:05:00,22.3,22.33,22.29,22.29,19400.0,18.2016,18.2261,18.1934,18.1934,19400.0
2012-10-11 14:10:00,22.29,22.41,22.29,22.36,47200.0,18.1934,18.2914,18.1934,18.2505,47200.0
2012-10-11 14:15:00,22.37,22.37,22.33,22.36,11400.0,18.2587,18.2587,18.2261,18.2505,11400.0
2012-10-11 14:20:00,22.36,22.39,22.34,22.39,21500.0,18.2505,18.275,18.2342,18.275,21500.0
2012-10-11 14:25:00,22.38,22.43,22.38,22.42,10800.0,18.2669,18.3077,18.2669,18.2995,10800.0
2012-10-11 14:30:00,22.43,22.44,22.41,22.42,19900.0,18.3077,18.3158,18.2914,18.2995,19900.0
2012-10-11 14:35:00,22.41,22.43,22.39,22.41,22600.0,18.2914,18.3077,18.275,18.2914,22600.0
2012-10-11 14:40:00,22.41,22.41,22.37,22.38,29300.0,18.2914,18.2914,18.2587,18.2669,29300.0
2012-10-11 14:45:00,22.38,22.39,22.36,22.38,18400.0,18.2669,18.275,18.2505,18.2669,18400.0
2012-10-11 14:50:00,22.38,22.41,22.35,22.36,40200.0,18.2669,18.2914,18.2424,18.2505,40200.0
2012-10-11 14:55:00,22.36,22.38,22.35,22.36,23600.0,18.2505,18.2669,18.2424,18.2505,23600.0
2012-10-11 15:00:00,22.36,22.37,22.34,22.36,43400.0,18.2505,18.2587,18.2342,18.2505,43400.0
2012-10-11 15:05:00,22.35,22.36,22.32,22.34,36100.0,18.2424,18.2505,18.2179,18.2342,36100.0
2012-10-11 15:10:00,22.35,22.4,22.35,22.4,61500.0,18.2424,18.2832,18.2424,18.2832,61500.0
2012-10-11 15:15:00,22.4,22.41,22.36,22.39,42600.0,18.2832,18.2914,18.2505,18.275,42600.0
2012-10-11 15:20:00,22.39,22.44,22.38,22.44,49300.0,18.275,18.3158,18.2669,18.3158,49300.0
2012-10-11 15:25:00,22.44,22.5,22.42,22.5,44000.0,18.3158,18.3648,18.2995,18.3648,44000.0
2012-10-11 15:30:00,22.49,22.49,22.44,22.45,26500.0,18.3566,18.3566,18.3158,18.324,26500.0
2012-10-11 15:35:00,22.44,22.45,22.42,22.43,31100.0,18.3158,18.324,18.2995,18.3077,31100.0
2012-10-11 15:40:00,22.43,22.47,22.43,22.45,46500.0,18.3077,18.3403,18.3077,18.324,46500.0
2012-10-11 15:45:00,22.46,22.46,22.38,22.41,139300.0,18.3322,18.3322,18.2669,18.2914,139300.0
2012-10-11 15:50:00,22.4,22.42,22.38,22.41,62400.0,18.2832,18.2995,18.2669,18.2914,62400.0
2012-10-11 15:55:00,22.41,22.41,22.39,22.4,117000.0,18.2914,18.2914,18.275,18.2832,117000.0
2012-10-12 09:30:00,22.31,22.35,22.25,22.35,37600.0,18.2097,18.2424,18.1608,18.2424,37600.0
2012-10-12 09:35:00,22.35,22.44,22.27,22.39,35700.0,18.2424,18.3158,18.1771,18.275,35700.0
2012-10-12 09:40:00,22.4,22.4,22.21,22.21,44200.0,18.2832,18.2832,18.1281,18.1281,44200.0
2012-10-12 09:45:00,22.2,22.25,22.18,22.18,29900.0,18.1199,18.1608,18.1036,18.1036,29900.0
2012-10-12 09:50:00,22.18,22.25,22.18,22.21,24900.0,18.1036,18.1608,18.1036,18.1281,24900.0
2012-10-12 09:55:00,22.21,22.35,22.21,22.33,33600.0,18.1281,18.2424,18.1281,18.2261,33600.0
2012-10-12 10:00:00,22.34,22.37,22.25,22.25,64900.0,18.2342,18.2587,18.1608,18.1608,64900.0
2012-10-12 10:05:00,22.26,22.29,22.18,22.19,43000.0,18.1689,18.1934,18.1036,18.1118,43000.0
2012-10-12 10:10:00,22.21,22.35,22.19,22.33,50400.0,18.1281,18.2424,18.1118,18.2261,50400.0
2012-10-12 10:15:00,22.33,22.37,22.3,22.31,67500.0,18.2261,18.2587,18.2016,18.2097,67500.0
2012-10-12 10:20:00,22.31,22.32,22.22,22.25,52000.0,18.2097,18.2179,18.1363,18.1608,52000.0
2012-10-12 10:25:00,22.22,22.23,22.12,22.15,91700.0,18.1363,18.1444,18.0546,18.0791,91700.0
2012-10-12 10:30:00,22.15,22.16,22.11,22.13,78300.0,18.0791,18.0873,18.0465,18.0628,78300.0
2012-10-12 10:35:00,22.13,22.27,22.12,22.25,36500.0,18.0628,18.1771,18.0546,18.1608,36500.0
2012-10-12 10:40:00,22.26,22.27,22.17,22.17,40100.0,18.1689,18.1771,18.0955,18.0955,40100.0
2012-10-12 10:45:00,22.17,22.19,22.09,22.13,65100.0,18.0955,18.1118,18.0302,18.0628,65100.0
2012-10-12 10:50:00,22.13,22.16,22.09,22.13,43800.0,18.0628,18.0873,18.0302,18.0628,43800.0
2012-10-12 10:55:00,22.12,22.19,22.12,22.14,32500.0,18.0546,18.1118,18.0546,18.071,32500.0
2012-10-12 11:00:00,22.13,22.14,22.1,22.12,23700.0,18.0628,18.071,18.0383,18.0546,23700.0
2012-10-12 11:05:00,22.13,22.14,22.09,22.1,33200.0,18.0628,18.071,18.0302,18.0383,33200.0
2012-10-12 11:10:00,22.1,22.11,22.05,22.06,31200.0,18.0383,18.0465,17.9975,18.0057,31200.0
2012-10-12 11:15:00,22.06,22.1,22.04,22.08,38500.0,18.0057,18.0383,17.9894,18.022,38500.0
2012-10-12 11:20:00,22.07,22.14,22.07,22.14,27900.0,18.0138,18.071,18.0138,18.071,27900.0
2012-10-12 11:25:00,22.13,22.18,22.13,22.13,43000.0,18.0628,18.1036,18.0628,18.0628,43000.0
2012-10-12 11:30:00,22.12,22.12,22.05,22.09,49800.0,18.0546,18.0546,17.9975,18.0302,49800.0
2012-10-12 11:35:00,22.08,22.08,22.06,22.07,19600.0,18.022,18.022,18.0057,18.0138,19600.0
2012-10-12 11:40:00,22.07,22.08,22.01,22.03,75700.0,18.0138,18.022,17.9649,17.9812,75700.0
2012-10-12 11:45:00,22.03,22.06,22.01,22.02,41700.0,17.9812,18.0057,17.9649,17.973,41700.0
2012-10-12 11:50:00,22.02,22.02,21.96,22.01,130500.0,17.973,17.973,17.9241,17.9649,130500.0
2012-10-12 11:55:00,22.0,22.02,22.0,22.02,16900.0,17.9567,17.973,17.9567,17.973,16900.0
2012-10-12 12:00:00,22.02,22.05,22.0,22.03,34200.0,17.973,17.9975,17.9567,17.9812,34200.0
2012-10-12 12:05:00,22.03,22.03,22.0,22.02,31700.0,17.9812,17.9812,17.9567,17.973,31700.0
2012-10-12 12:10:00,22.02,22.03,22.01,22.03,21400.0,17.973,17.9812,17.9649,17.9812,21400.0
2012-10-12 12:15:00,22.03,22.03,22.0,22.01,8400.0,17.9812,17.9812,17.9567,17.9649,8400.0
2012-10-12 12:20:00,22.01,22.04,22.0,22.02,37700.0,17.9649,17.9894,17.9567,17.973,37700.0
2012-10-12 12:25:00,22.02,22.06,22.01,22.05,18700.0,17.973,18.0057,17.9649,17.9975,18700.0
2012-10-12 12:30:00,22.06,22.1,22.05,22.09,40300.0,18.0057,18.0383,17.9975,18.0302,40300.0
2012-10-12 12:35:00,22.09,22.11,22.08,22.09,22500.0,18.0302,18.0465,18.022,18.0302,22500.0
2012-10-12 12:40:00,22.1,22.16,22.09,22.16,13000.0,18.0383,18.0873,18.0302,18.0873,13000.0
2012-10-12 12:45:00,22.15,22.16,22.09,22.1,38800.0,18.0791,18.0873,18.0302,18.0383,38800.0
2012-10-12 12:50:00,22.11,22.13,22.1,22.13,8400.0,18.0465,18.0628,18.0383,18.0628,8400.0
2012-10-12 12:55:00,22.13,22.15,22.12,22.14,17000.0,18.0628,18.0791,18.0546,18.071,17000.0
2012-10-12 13:00:00,22.13,22.13,22.1,22.11,24600.0,18.0628,18.0628,18.0383,18.0465,24600.0
2012-10-12 13:05:00,22.12,22.13,22.08,22.09,24300.0,18.0546,18.0628,18.022,18.0302,24300.0
2012-10-12 13:10:00,22.08,22.11,22.06,22.1,28700.0,18.022,18.0465,18.0057,18.0383,28700.0
2012-10-12 13:15:00,22.1,22.12,22.1,22.12,8200.0,18.0383,18.0546,18.0383,18.0546,8200.0
2012-10-12 13:20:00,22.12,22.12,22.11,22.12,5100.0,18.0546,18.0546,18.0465,18.0546,5100.0
2012-10-12 13:25:00,22.12,22.14,22.1,22.11,43800.0,18.0546,18.071,18.0383,18.0465,43800.0
2012-10-12 13:30:00,22.11,22.12,22.1,22.12,9900.0,18.0465,18.0546,18.0383,18.0546,9900.0
2012-10-12 13:35:00,22.12,22.12,22.07,22.1,24500.0,18.0546,18.0546,18.0138,18.0383,24500.0
2012-10-12 13:40:00,22.09,22.11,22.03,22.04,44400.0,18.0302,18.0465,17.9812,17.9894,44400.0
2012-10-12 13:45:00,22.04,22.05,22.0,22.04,58700.0,17.9894,17.9975,17.9567,17.9894,58700.0
2012-10-12 13:50:00,22.04,22.09,22.03,22.08,29200.0,17.9894,18.0302,17.9812,18.022,29200.0
2012-10-12 13:55:00,22.09,22.13,22.09,22.1,43200.0,18.0302,18.0628,18.0302,18.0383,43200.0
2012-10-12 14:00:00,22.1,22.11,22.06,22.08,57100.0,18.0383,18.0465,18.0057,18.022,57100.0
2012-10-12 14:05:00,22.08,22.08,22.04,22.06,24100.0,18.022,18.022,17.9894,18.0057,24100.0
2012-10-12 14:10:00,22.07,22.09,22.06,22.07,25000.0,18.0138,18.0302,18.0057,18.0138,25000.0
2012-10-12 14:15:00,22.07,22.1,22.07,22.08,12000.0,18.0138,18.0383,18.0138,18.022,12000.0
2012-10-12 14:20:00,22.09,22.15,22.08,22.1,24700.0,18.0302,18.0791,18.022,18.0383,24700.0
2012-10-12 14:25:00,22.1,22.15,22.1,22.14,48900.0,18.0383,18.0791,18.0383,18.071,48900.0
2012-10-12 14:30:00,22.14,22.16,22.13,22.15,35700.0,18.071,18.0873,18.0628,18.0791,35700.0
2012-10-12 14:35:00,22.15,22.18,22.15,22.18,18100.0,18.0791,18.1036,18.0791,18.1036,18100.0
2012-10-12 14:40:00,22.17,22.17,22.14,22.15,18900.0,18.0955,18.0955,18.071,18.0791,18900.0
2012-10-12 14:45:00,22.16,22.18,22.14,22.17,25300.0,18.0873,18.1036,18.071,18.0955,25300.0
2012-10-12 14:50:00,22.17,22.23,22.16,22.19,33100.0,18.0955,18.1444,18.0873,18.1118,33100.0
2012-10-12 14:55:00,22.19,22.2,22.17,22.19,12800.0,18.1118,18.1199,18.0955,18.1118,12800.0
2012-10-12 15:00:00,22.19,22.19,22.13,22.13,29900.0,18.1118,18.1118,18.0628,18.0628,29900.0
2012-10-12 15:05:00,22.13,22.19,22.12,22.19,24600.0,18.0628,18.1118,18.0546,18.1118,24600.0
2012-10-12 15:10:00,22.18,22.21,22.17,22.18,53400.0,18.1036,18.1281,18.0955,18.1036,53400.0
2012-10-12 15:15:00,22.18,22.19,22.16,22.18,40100.0,18.1036,18.1118,18.0873,18.1036,40100.0
2012-10-12 15:20:00,22.18,22.19,22.14,22.15,57500.0,18.1036,18.1118,18.071,18.0791,57500.0
2012-10-12 15:25:00,22.14,22.17,22.14,22.17,29600.0,18.071,18.0955,18.071,18.0955,29600.0
2012-10-12 15:30:00,22.17,22.19,22.14,22.19,38100.0,18.0955,18.1118,18.071,18.1118,38100.0
2012-10-12 15:35:00,22.19,22.19,22.14,22.15,62100.0,18.1118,18.1118,18.071,18.0791,62100.0
2012-10-12 15:40:00,22.14,22.18,22.13,22.16,53800.0,18.071,18.1036,18.0628,18.0873,53800.0
2012-10-12 15:45:00,22.17,22.18,22.1,22.1,141700.0,18.0955,18.1036,18.0383,18.0383,141700.0
2012-10-12 15:50:00,22.11,22.16,22.1,22.15,69100.0,18.0465,18.0873,18.0383,18.0791,69100.0
2012-10-12 15:55:00,22.16,22.19,22.15,22.17,80900.0,18.0873,18.1118,18.0791,18.0955,80900.0
2012-10-15 09:30:00,22.29,22.41,22.22,22.31,30600.0,18.1934,18.2914,18.1363,18.2097,30600.0
2012-10-15 09:35:00,22.3,22.36,22.21,22.31,23000.0,18.2016,18.2505,18.1281,18.2097,23000.0
2012-10-15 09:40:00,22.33,22.47,22.33,22.35,47300.0,18.2261,18.3403,18.2261,18.2424,47300.0
2012-10-15 09:45:00,22.33,22.35,22.2,22.24,50200.0,18.2261,18.2424,18.1199,18.1526,50200.0
2012-10-15 09:50:00,22.25,22.28,22.17,22.17,34700.0,18.1608,18.1852,18.0955,18.0955,34700.0
2012-10-15 09:55:00,22.17,22.21,22.14,22.17,32700.0,18.0955,18.1281,18.071,18.0955,32700.0
2012-10-15 10:00:00,22.17,22.23,22.1,22.19,34800.0,18.0955,18.1444,18.0383,18.1118,34800.0
2012-10-15 10:05:00,22.18,22.23,22.16,22.23,16400.0,18.1036,18.1444,18.0873,18.1444,16400.0
2012-10-15 10:10:00,22.23,22.23,22.1,22.11,51900.0,18.1444,18.1444,18.0383,18.0465,51900.0
2012-10-15 10:15:00,22.11,22.15,22.1,22.12,22300.0,18.0465,18.0791,18.0383,18.0546,22300.0
2012-10-15 10:20:00,22.12,22.12,22.05,22.1,74000.0,18.0546,18.0546,17.9975,18.0383,74000.0
2012-10-15 10:25:00,22.11,22.14,22.1,22.12,22700.0,18.0465,18.071,18.0383,18.0546,22700.0
2012-10-15 10:30:00,22.12,22.18,22.09,22.1,53900.0,18.0546,18.1036,18.0302,18.0383,53900.0
2012-10-15 10:35:00,22.1,22.18,22.09,22.16,62100.0,18.0383,18.1036,18.0302,18.0873,62100.0
2012-10-15 10:40:00,22.14,22.15,22.12,22.12,11200.0,18.071,18.0791,18.0546,18.0546,11200.0
2012-10-15 10:45:00,22.13,22.15,22.1,22.11,21900.0,18.0628,18.0791,18.0383,18.0465,21900.0
2012-10-15 10:50:00,22.12,22.13,22.1,22.11,9900.0,18.0546,18.0628,18.0383,18.0465,9900.0
2012-10-15 10:55:00,22.12,22.15,22.11,22.14,27700.0,18.0546,18.0791,18.0465,18.071,27700.0
2012-10-15 11:00:00,22.13,22.18,22.13,22.14,20600.0,18.0628,18.1036,18.0628,18.071,20600.0
2012-10-15 11:05:00,22.14,22.26,22.14,22.23,34400.0,18.071,18.1689,18.071,18.1444,34400.0
2012-10-15 11:10:00,22.23,22.24,22.19,22.2,30200.0,18.1444,18.1526,18.1118,18.1199,30200.0
2012-10-15 11:15:00,22.18,22.23,22.15,22.22,69600.0,18.1036,18.1444,18.0791,18.1363,69600.0
2012-10-15 11:20:00,22.22,22.25,22.22,22.24,11800.0,18.1363,18.1608,18.1363,18.1526,11800.0
2012-10-15 11:25:00,22.25,22.28,22.24,22.25,30000.0,18.1608,18.1852,18.1526,18.1608,30000.0
2012-10-15 11:30:00,22.25,22.3,22.25,22.29,23300.0,18.1608,18.2016,18.1608,18.1934,23300.0
2012-10-15 11:35:00,22.29,22.35,22.29,22.33,40300.0,18.1934,18.2424,18.1934,18.2261,40300.0
2012-10-15 11:40:00,22.35,22.4,22.34,22.35,25700.0,18.2424,18.2832,18.2342,18.2424,25700.0
2012-10-15 11:45:00,22.35,22.36,22.29,22.3,23700.0,18.2424,18.2505,18.1934,18.2016,23700.0
2012-10-15 11:50:00,22.31,22.35,22.28,22.28,41900.0,18.2097,18.2424,18.1852,18.1852,41900.0
2012-10-15 11:55:00,22.28,22.31,22.28,22.29,24100.0,18.1852,18.2097,18.1852,18.1934,24100.0
2012-10-15 12:00:00,22.29,22.3,22.26,22.28,21700.0,18.1934,18.2016,18.1689,18.1852,21700.0
2012-10-15 12:05:00,22.29,22.3,22.25,22.27,59700.0,18.1934,18.2016,18.1608,18.1771,59700.0
2012-10-15 12:10:00,22.27,22.27,22.2,22.24,49600.0,18.1771,18.1771,18.1199,18.1526,49600.0
2012-10-15 12:15:00,22.24,22.26,22.23,22.26,26300.0,18.1526,18.1689,18.1444,18.1689,26300.0
2012-10-15 12:20:00,22.26,22.3,22.26,22.3,18900.0,18.1689,18.2016,18.1689,18.2016,18900.0
2012-10-15 12:25:00,22.29,22.35,22.29,22.34,11700.0,18.1934,18.2424,18.1934,18.2342,11700.0
2012-10-15 12:30:00,22.35,22.35,22.29,22.29,20500.0,18.2424,18.2424,18.1934,18.1934,20500.0
2012-10-15 12:35:00,22.29,22.35,22.28,22.35,25900.0,18.1934,18.2424,18.1852,18.2424,25900.0
2012-10-15 12:40:00,22.35,22.36,22.33,22.35,10800.0,18.2424,18.2505,18.2261,18.2424,10800.0
2012-10-15 12:45:00,22.35,22.36,22.32,22.36,24700.0,18.2424,18.2505,18.2179,18.2505,24700.0
2012-10-15 12:50:00,22.35,22.43,22.34,22.41,117700.0,18.2424,18.3077,18.2342,18.2914,117700.0
2012-10-15 12:55:00,22.41,22.43,22.41,22.42,36300.0,18.2914,18.3077,18.2914,18.2995,36300.0
2012-10-15 13:00:00,22.42,22.46,22.42,22.44,35900.0,18.2995,18.3322,18.2995,18.3158,35900.0
2012-10-15 13:05:00,22.45,22.47,22.44,22.47,28500.0,18.324,18.3403,18.3158,18.3403,28500.0
2012-10-15 13:10:00,22.47,22.51,22.46,22.48,40300.0,18.3403,18.373,18.3322,18.3485,40300.0
2012-10-15 13:15:00,22.49,22.53,22.48,22.52,47200.0,18.3566,18.3893,18.3485,18.3811,47200.0
2012-10-15 13:20:00,22.52,22.54,22.51,22.52,30700.0,18.3811,18.3975,18.373,18.3811,30700.0
2012-10-15 13:25:00,22.52,22.57,22.52,22.57,29500.0,18.3811,18.4219,18.3811,18.4219,29500.0
2012-10-15 13:30:00,22.57,22.58,22.5,22.5,35600.0,18.4219,18.4301,18.3648,18.3648,35600.0
2012-10-15 13:35:00,22.52,22.53,22.5,22.51,16200.0,18.3811,18.3893,18.3648,18.373,16200.0
2012-10-15 13:40:00,22.51,22.55,22.51,22.54,20800.0,18.373,18.4056,18.373,18.3975,20800.0
2012-10-15 13:45:00,22.54,22.55,22.51,22.54,34600.0,18.3975,18.4056,18.373,18.3975,34600.0
2012-10-15 13:50:00,22.55,22.55,22.5,22.55,84800.0,18.4056,18.4056,18.3648,18.4056,84800.0
2012-10-15 13:55:00,22.54,22.55,22.51,22.52,28100.0,18.3975,18.4056,18.373,18.3811,28100.0
2012-10-15 14:00:00,22.51,22.54,22.5,22.52,24200.0,18.373,18.3975,18.3648,18.3811,24200.0
2012-10-15 14:05:00,22.52,22.53,22.49,22.51,37700.0,18.3811,18.3893,18.3566,18.373,37700.0
2012-10-15 14:10:00,22.52,22.52,22.49,22.49,19100.0,18.3811,18.3811,18.3566,18.3566,19100.0
2012-10-15 14:15:00,22.5,22.51,22.48,22.48,26700.0,18.3648,18.373,18.3485,18.3485,26700.0
2012-10-15 14:20:00,22.48,22.48,22.45,22.46,41400.0,18.3485,18.3485,18.324,18.3322,41400.0
2012-10-15 14:25:00,22.46,22.47,22.42,22.43,45200.0,18.3322,18.3403,18.2995,18.3077,45200.0
2012-10-15 14:30:00,22.43,22.43,22.37,22.39,32400.0,18.3077,18.3077,18.2587,18.275,32400.0
2012-10-15 14:35:00,22.39,22.43,22.38,22.41,43800.0,18.275,18.3077,18.2669,18.2914,43800.0
2012-10-15 14:40:00,22.42,22.43,22.37,22.38,29100.0,18.2995,18.3077,18.2587,18.2669,29100.0
2012-10-15 14:45:00,22.39,22.42,22.38,22.39,14400.0,18.275,18.2995,18.2669,18.275,14400.0
2012-10-15 14:50:00,22.4,22.45,22.4,22.43,18200.0,18.2832,18.324,18.2832,18.3077,18200.0
2012-10-15 14:55:00,22.42,22.44,22.41,22.42,16700.0,18.2995,18.3158,18.2914,18.2995,16700.0
2012-10-15 15:00:00,22.41,22.45,22.41,22.41,20700.0,18.2914,18.324,18.2914,18.2914,20700.0
2012-10-15 15:05:00,22.41,22.42,22.39,22.39,26700.0,18.2914,18.2995,18.275,18.275,26700.0
2012-10-15 15:10:00,22.39,22.43,22.38,22.39,71000.0,18.275,18.3077,18.2669,18.275,71000.0
2012-10-15 15:15:00,22.4,22.46,22.39,22.45,35600.0,18.2832,18.3322,18.275,18.324,35600.0
2012-10-15 15:20:00,22.45,22.46,22.41,22.43,26600.0,18.324,18.3322,18.2914,18.3077,26600.0
2012-10-15 15:25:00,22.43,22.45,22.41,22.44,24600.0,18.3077,18.324,18.2914,18.3158,24600.0
2012-10-15 15:30:00,22.45,22.5,22.44,22.5,49300.0,18.324,18.3648,18.3158,18.3648,49300.0
2012-10-15 15:35:00,22.5,22.53,22.5,22.5,51000.0,18.3648,18.3893,18.3648,18.3648,51000.0
2012-10-15 15:40:00,22.5,22.5,22.47,22.5,55800.0,18.3648,18.3648,18.3403,18.3648,55800.0
2012-10-15 15:45:00,22.5,22.53,22.48,22.52,65400.0,18.3648,18.3893,18.3485,18.3811,65400.0
2012-10-15 15:50:00,22.53,22.55,22.5,22.52,95300.0,18.3893,18.4056,18.3648,18.3811,95300.0
2012-10-15 15:55:00,22.53,22.53,22.48,22.49,121300.0,18.3893,18.3893,18.3485,18.3566,121300.0
2012-10-16 09:30:00,22.53,22.61,22.49,22.59,32500.0,18.3893,18.4546,18.3566,18.4383,32500.0
2012-10-16 09:35:00,22.59,22.6,22.5,22.57,148000.0,18.4383,18.4464,18.3648,18.4219,148000.0
2012-10-16 09:40:00,22.56,22.71,22.54,22.64,142200.0,18.4138,18.5362,18.3975,18.4791,142200.0
2012-10-16 09:45:00,22.64,22.75,22.58,22.74,59300.0,18.4791,18.5689,18.4301,18.5607,59300.0
2012-10-16 09:50:00,22.73,22.85,22.72,22.83,56300.0,18.5525,18.6505,18.5444,18.6342,56300.0
2012-10-16 09:55:00,22.83,22.96,22.83,22.92,43100.0,18.6342,18.7403,18.6342,18.7076,43100.0
2012-10-16 10:00:00,22.92,22.93,22.78,22.78,24600.0,18.7076,18.7158,18.5934,18.5934,24600.0
2012-10-16 10:05:00,22.78,22.81,22.75,22.75,30100.0,18.5934,18.6178,18.5689,18.5689,30100.0
2012-10-16 10:10:00,22.76,22.82,22.73,22.75,45700.0,18.577,18.626,18.5525,18.5689,45700.0
2012-10-16 10:15:00,22.76,22.84,22.76,22.79,24500.0,18.577,18.6423,18.577,18.6015,24500.0
2012-10-16 10:20:00,22.77,22.81,22.77,22.79,12000.0,18.5852,18.6178,18.5852,18.6015,12000.0
2012-10-16 10:25:00,22.79,22.82,22.75,22.81,30300.0,18.6015,18.626,18.5689,18.6178,30300.0
2012-10-16 10:30:00,22.82,22.91,22.82,22.88,26600.0,18.626,18.6995,18.626,18.675,26600.0
2012-10-16 10:35:00,22.88,22.89,22.78,22.79,48100.0,18.675,18.6831,18.5934,18.6015,48100.0
2012-10-16 10:40:00,22.79,22.79,22.73,22.75,62400.0,18.6015,18.6015,18.5525,18.5689,62400.0
2012-10-16 10:45:00,22.74,22.76,22.71,22.75,22500.0,18.5607,18.577,18.5362,18.5689,22500.0
2012-10-16 10:50:00,22.75,22.86,22.71,22.85,45500.0,18.5689,18.6586,18.5362,18.6505,45500.0
2012-10-16 10:55:00,22.84,22.92,22.84,22.89,28500.0,18.6423,18.7076,18.6423,18.6831,28500.0
2012-10-16 11:00:00,22.88,22.89,22.86,22.87,20700.0,18.675,18.6831,18.6586,18.6668,20700.0
2012-10-16 11:05:00,22.87,23.03,22.86,23.0,134700.0,18.6668,18.7974,18.6586,18.7729,134700.0
2012-10-16 11:10:00,23.01,23.11,22.98,23.08,133300.0,18.7811,18.8627,18.7566,18.8382,133300.0
2012-10-16 11:15:00,23.08,23.08,23.03,23.03,105800.0,18.8382,18.8382,18.7974,18.7974,105800.0
2012-10-16 11:20:00,23.04,23.16,23.04,23.15,57600.0,18.8056,18.9035,18.8056,18.8953,57600.0
2012-10-16 11:25:00,23.15,23.18,23.14,23.18,30100.0,18.8953,18.9198,18.8872,18.9198,30100.0
2012-10-16 11:30:00,23.18,23.23,23.17,23.19,104400.0,18.9198,18.9606,18.9117,18.928,104400.0
2012-10-16 11:35:00,23.19,23.24,23.18,23.21,42300.0,18.928,18.9688,18.9198,18.9443,42300.0
2012-10-16 11:40:00,23.22,23.24,23.19,23.2,62100.0,18.9525,18.9688,18.928,18.9362,62100.0
2012-10-16 11:45:00,23.2,23.21,23.06,23.09,105200.0,18.9362,18.9443,18.8219,18.8464,105200.0
2012-10-16 11:50:00,23.11,23.13,23.08,23.13,31300.0,18.8627,18.879,18.8382,18.879,31300.0
2012-10-16 11:55:00,23.12,23.19,23.12,23.13,31200.0,18.8709,18.928,18.8709,18.879,31200.0
2012-10-16 12:00:00,23.13,23.2,23.12,23.15,58400.0,18.879,18.9362,18.8709,18.8953,58400.0
2012-10-16 12:05:00,23.15,23.28,23.15,23.28,76700.0,18.8953,19.0015,18.8953,19.0015,76700.0
2012-10-16 12:10:00,23.28,23.35,23.21,23.21,36900.0,19.0015,19.0586,18.9443,18.9443,36900.0
2012-10-16 12:15:00,23.21,23.24,23.19,23.23,53800.0,18.9443,18.9688,18.928,18.9606,53800.0
2012-10-16 12:20:00,23.23,23.26,23.22,23.25,64300.0,18.9606,18.9851,18.9525,18.977,64300.0
2012-10-16 12:25:00,23.25,23.26,23.22,23.23,26100.0,18.977,18.9851,18.9525,18.9606,26100.0
2012-10-16 12:30:00,23.23,23.37,23.22,23.37,57500.0,18.9606,19.0749,18.9525,19.0749,57500.0
2012-10-16 12:35:00,23.37,23.44,23.37,23.43,151600.0,19.0749,19.1321,19.0749,19.1239,151600.0
2012-10-16 12:40:00,23.42,23.47,23.4,23.47,59500.0,19.1157,19.1565,19.0994,19.1565,59500.0
2012-10-16 12:45:00,23.46,23.49,23.42,23.45,91000.0,19.1484,19.1729,19.1157,19.1402,91000.0
2012-10-16 12:50:00,23.46,23.48,23.42,23.42,32400.0,19.1484,19.1647,19.1157,19.1157,32400.0
2012-10-16 12:55:00,23.43,23.52,23.42,23.45,81500.0,19.1239,19.1973,19.1157,19.1402,81500.0
2012-10-16 13:00:00,23.45,23.46,23.34,23.38,58300.0,19.1402,19.1484,19.0504,19.0831,58300.0
2012-10-16 13:05:00,23.37,23.38,23.31,23.31,29900.0,19.0749,19.0831,19.0259,19.0259,29900.0
2012-10-16 13:10:00,23.32,23.35,23.31,23.34,20200.0,19.0341,19.0586,19.0259,19.0504,20200.0
2012-10-16 13:15:00,23.34,23.39,23.34,23.39,38800.0,19.0504,19.0912,19.0504,19.0912,38800.0
2012-10-16 13:20:00,23.38,23.41,23.36,23.36,20700.0,19.0831,19.1076,19.0668,19.0668,20700.0
2012-10-16 13:25:00,23.36,23.36,23.3,23.31,22700.0,19.0668,19.0668,19.0178,19.0259,22700.0
2012-10-16 13:30:00,23.32,23.36,23.31,23.31,12500.0,19.0341,19.0668,19.0259,19.0259,12500.0
2012-10-16 13:35:00,23.3,23.35,23.3,23.34,22800.0,19.0178,19.0586,19.0178,19.0504,22800.0
2012-10-16 13:40:00,23.34,23.37,23.33,23.36,31500.0,19.0504,19.0749,19.0423,19.0668,31500.0
2012-10-16 13:45:00,23.37,23.48,23.37,23.45,81200.0,19.0749,19.1647,19.0749,19.1402,81200.0
2012-10-16 13:50:00,23.45,23.52,23.44,23.51,39000.0,19.1402,19.1973,19.1321,19.1892,39000.0
2012-10-16 13:55:00,23.51,23.56,23.43,23.43,78800.0,19.1892,19.23,19.1239,19.1239,78800.0
2012-10-16 14:00:00,23.43,23.44,23.4,23.41,246300.0,19.1239,19.1321,19.0994,19.1076,246300.0
2012-10-16 14:05:00,23.41,23.41,23.36,23.37,32400.0,19.1076,19.1076,19.0668,19.0749,32400.0
2012-10-16 14:10:00,23.37,23.44,23.37,23.43,44700.0,19.0749,19.1321,19.0749,19.1239,44700.0
2012-10-16 14:15:00,23.44,23.44,23.39,23.39,17700.0,19.1321,19.1321,19.0912,19.0912,17700.0
2012-10-16 14:20:00,23.39,23.44,23.37,23.42,72200.0,19.0912,19.1321,19.0749,19.1157,72200.0
2012-10-16 14:25:00,23.42,23.44,23.42,23.44,13100.0,19.1157,19.1321,19.1157,19.1321,13100.0
2012-10-16 14:30:00,23.43,23.49,23.41,23.42,70400.0,19.1239,19.1729,19.1076,19.1157,70400.0
2012-10-16 14:35:00,23.41,23.47,23.41,23.46,47100.0,19.1076,19.1565,19.1076,19.1484,47100.0
2012-10-16 14:40:00,23.46,23.51,23.45,23.51,30900.0,19.1484,19.1892,19.1402,19.1892,30900.0
2012-10-16 14:45:00,23.5,23.53,23.49,23.5,32300.0,19.181,19.2055,19.1729,19.181,32300.0
2012-10-16 14:50:00,23.5,23.53,23.49,23.5,26600.0,19.181,19.2055,19.1729,19.181,26600.0
2012-10-16 14:55:00,23.5,23.51,23.47,23.49,54100.0,19.181,19.1892,19.1565,19.1729,54100.0
2012-10-16 15:00:00,23.49,23.51,23.47,23.47,41500.0,19.1729,19.1892,19.1565,19.1565,41500.0
2012-10-16 15:05:00,23.47,23.47,23.43,23.45,104800.0,19.1565,19.1565,19.1239,19.1402,104800.0
2012-10-16 15:10:00,23.45,23.51,23.45,23.49,82100.0,19.1402,19.1892,19.1402,19.1729,82100.0
2012-10-16 15:15:00,23.49,23.5,23.45,23.46,47100.0,19.1729,19.181,19.1402,19.1484,47100.0
2012-10-16 15:20:00,23.46,23.51,23.45,23.48,106400.0,19.1484,19.1892,19.1402,19.1647,106400.0
2012-10-16 15:25:00,23.48,23.48,23.46,23.46,62200.0,19.1647,19.1647,19.1484,19.1484,62200.0
2012-10-16 15:30:00,23.46,23.5,23.46,23.46,83600.0,19.1484,19.181,19.1484,19.1484,83600.0
2012-10-16 15:35:00,23.47,23.5,23.45,23.48,113800.0,19.1565,19.181,19.1402,19.1647,113800.0
2012-10-16 15:40:00,23.49,23.52,23.48,23.5,104100.0,19.1729,19.1973,19.1647,19.181,104100.0
2012-10-16 15:45:00,23.51,23.53,23.46,23.5,208000.0,19.1892,19.2055,19.1484,19.181,208000.0
2012-10-16 15:50:00,23.5,23.51,23.5,23.5,115400.0,19.181,19.1892,19.181,19.181,115400.0
2012-10-16 15:55:00,23.5,23.58,23.5,23.56,512200.0,19.181,19.2463,19.181,19.23,512200.0
2012-10-17 09:30:00,23.49,23.49,23.08,23.37,87100.0,19.1729,19.1729,18.8382,19.0749,87100.0
2012-10-17 09:35:00,23.41,23.43,23.2,23.43,41900.0,19.1076,19.1239,18.9362,19.1239,41900.0
2012-10-17 09:40:00,23.42,23.56,23.22,23.55,105100.0,19.1157,19.23,18.9525,19.2218,105100.0
2012-10-17 09:45:00,23.54,23.54,23.3,23.52,74400.0,19.2137,19.2137,19.0178,19.1973,74400.0
2012-10-17 09:50:00,23.54,23.62,23.37,23.45,63100.0,19.2137,19.279,19.0749,19.1402,63100.0
2012-10-17 09:55:00,23.45,23.52,23.4,23.48,29200.0,19.1402,19.1973,19.0994,19.1647,29200.0
2012-10-17 10:00:00,23.5,23.65,23.47,23.62,60800.0,19.181,19.3035,19.1565,19.279,60800.0
2012-10-17 10:05:00,23.62,23.63,23.5,23.63,60100.0,19.279,19.2871,19.181,19.2871,60100.0
2012-10-17 10:10:00,23.64,23.64,23.5,23.51,53300.0,19.2953,19.2953,19.181,19.1892,53300.0
2012-10-17 10:15:00,23.52,23.54,23.48,23.49,80500.0,19.1973,19.2137,19.1647,19.1729,80500.0
2012-10-17 10:20:00,23.48,23.49,23.4,23.4,73300.0,19.1647,19.1729,19.0994,19.0994,73300.0
2012-10-17 10:25:00,23.41,23.44,23.35,23.41,68000.0,19.1076,19.1321,19.0586,19.1076,68000.0
2012-10-17 10:30:00,23.42,23.42,23.35,23.35,26700.0,19.1157,19.1157,19.0586,19.0586,26700.0
2012-10-17 10:35:00,23.34,23.37,23.33,23.36,27000.0,19.0504,19.0749,19.0423,19.0668,27000.0
2012-10-17 10:40:00,23.37,23.48,23.36,23.46,138900.0,19.0749,19.1647,19.0668,19.1484,138900.0
2012-10-17 10:45:00,23.47,23.53,23.45,23.49,63100.0,19.1565,19.2055,19.1402,19.1729,63100.0
2012-10-17 10:50:00,23.5,23.54,23.45,23.51,46300.0,19.181,19.2137,19.1402,19.1892,46300.0
2012-10-17 10:55:00,23.51,23.55,23.48,23.55,27500.0,19.1892,19.2218,19.1647,19.2218,27500.0
2012-10-17 11:00:00,23.55,23.55,23.49,23.49,30600.0,19.2218,19.2218,19.1729,19.1729,30600.0
2012-10-17 11:05:00,23.49,23.55,23.49,23.49,27700.0,19.1729,19.2218,19.1729,19.1729,27700.0
2012-10-17 11:10:00,23.5,23.5,23.44,23.44,50500.0,19.181,19.181,19.1321,19.1321,50500.0
2012-10-17 11:15:00,23.44,23.45,23.4,23.4,26700.0,19.1321,19.1402,19.0994,19.0994,26700.0
2012-10-17 11:20:00,23.4,23.42,23.33,23.34,32000.0,19.0994,19.1157,19.0423,19.0504,32000.0
2012-10-17 11:25:00,23.34,23.36,23.33,23.35,28300.0,19.0504,19.0668,19.0423,19.0586,28300.0
2012-10-17 11:30:00,23.35,23.35,23.26,23.29,54100.0,19.0586,19.0586,18.9851,19.0096,54100.0
2012-10-17 11:35:00,23.28,23.29,23.2,23.23,64400.0,19.0015,19.0096,18.9362,18.9606,64400.0
2012-10-17 11:40:00,23.23,23.25,23.19,23.2,40900.0,18.9606,18.977,18.928,18.9362,40900.0
2012-10-17 11:45:00,23.2,23.21,23.17,23.2,27200.0,18.9362,18.9443,18.9117,18.9362,27200.0
2012-10-17 11:50:00,23.2,23.23,23.18,23.23,31200.0,18.9362,18.9606,18.9198,18.9606,31200.0
2012-10-17 11:55:00,23.22,23.22,23.15,23.15,17800.0,18.9525,18.9525,18.8953,18.8953,17800.0
2012-10-17 12:00:00,23.15,23.21,23.14,23.21,52000.0,18.8953,18.9443,18.8872,18.9443,52000.0
2012-10-17 12:05:00,23.22,23.26,23.21,23.22,19100.0,18.9525,18.9851,18.9443,18.9525,19100.0
2012-10-17 12:10:00,23.23,23.23,23.21,23.22,18500.0,18.9606,18.9606,18.9443,18.9525,18500.0
2012-10-17 12:15:00,23.22,23.26,23.22,23.24,25900.0,18.9525,18.9851,18.9525,18.9688,25900.0
2012-10-17 12:20:00,23.23,23.33,23.22,23.33,74400.0,18.9606,19.0423,18.9525,19.0423,74400.0
2012-10-17 12:25:00,23.32,23.32,23.26,23.27,24400.0,19.0341,19.0341,18.9851,18.9933,24400.0
2012-10-17 12:30:00,23.27,23.3,23.27,23.29,31400.0,18.9933,19.0178,18.9933,19.0096,31400.0
2012-10-17 12:35:00,23.29,23.32,23.27,23.3,32600.0,19.0096,19.0341,18.9933,19.0178,32600.0
2012-10-17 12:40:00,23.29,23.31,23.29,23.31,19400.0,19.0096,19.0259,19.0096,19.0259,19400.0
2012-10-17 12:45:00,23.31,23.34,23.31,23.33,24600.0,19.0259,19.0504,19.0259,19.0423,24600.0
2012-10-17 12:50:00,23.32,23.34,23.31,23.31,15700.0,19.0341,19.0504,19.0259,19.0259,15700.0
2012-10-17 12:55:00,23.31,23.33,23.31,23.32,16600.0,19.0259,19.0423,19.0259,19.0341,16600.0
2012-10-17 13:00:00,23.32,23.35,23.29,23.3,21600.0,19.0341,19.0586,19.0096,19.0178,21600.0
2012-10-17 13:05:00,23.3,23.32,23.29,23.3,22200.0,19.0178,19.0341,19.0096,19.0178,22200.0
2012-10-17 13:10:00,23.29,23.3,23.25,23.26,31600.0,19.0096,19.0178,18.977,18.9851,31600.0
2012-10-17 13:15:00,23.26,23.27,23.22,23.25,41900.0,18.9851,18.9933,18.9525,18.977,41900.0
2012-10-17 13:20:00,23.25,23.26,23.22,23.22,78700.0,18.977,18.9851,18.9525,18.9525,78700.0
2012-10-17 13:25:00,23.23,23.25,23.21,23.23,35700.0,18.9606,18.977,18.9443,18.9606,35700.0
2012-10-17 13:30:00,23.23,23.23,23.22,23.22,16400.0,18.9606,18.9606,18.9525,18.9525,16400.0
2012-10-17 13:35:00,23.22,23.25,23.21,23.21,29700.0,18.9525,18.977,18.9443,18.9443,29700.0
2012-10-17 13:40:00,23.2,23.21,23.14,23.14,56800.0,18.9362,18.9443,18.8872,18.8872,56800.0
2012-10-17 13:45:00,23.14,23.15,23.06,23.06,27100.0,18.8872,18.8953,18.8219,18.8219,27100.0
2012-10-17 13:50:00,23.07,23.08,23.04,23.06,23400.0,18.8301,18.8382,18.8056,18.8219,23400.0
2012-10-17 13:55:00,23.06,23.12,23.06,23.12,18200.0,18.8219,18.8709,18.8219,18.8709,18200.0
2012-10-17 14:00:00,23.12,23.13,23.09,23.09,14700.0,18.8709,18.879,18.8464,18.8464,14700.0
2012-10-17 14:05:00,23.1,23.12,23.08,23.12,16200.0,18.8545,18.8709,18.8382,18.8709,16200.0
2012-10-17 14:10:00,23.12,23.18,23.11,23.17,15600.0,18.8709,18.9198,18.8627,18.9117,15600.0
2012-10-17 14:15:00,23.18,23.21,23.18,23.2,19100.0,18.9198,18.9443,18.9198,18.9362,19100.0
2012-10-17 14:20:00,23.2,23.22,23.2,23.21,14900.0,18.9362,18.9525,18.9362,18.9443,14900.0
2012-10-17 14:25:00,23.22,23.23,23.2,23.2,17400.0,18.9525,18.9606,18.9362,18.9362,17400.0
2012-10-17 14:30:00,23.2,23.2,23.16,23.17,14900.0,18.9362,18.9362,18.9035,18.9117,14900.0
2012-10-17 14:35:00,23.16,23.16,23.13,23.13,23400.0,18.9035,18.9035,18.879,18.879,23400.0
2012-10-17 14:40:00,23.12,23.2,23.12,23.19,17500.0,18.8709,18.9362,18.8709,18.928,17500.0
2012-10-17 14:45:00,23.2,23.22,23.19,23.21,24400.0,18.9362,18.9525,18.928,18.9443,24400.0
2012-10-17 14:50:00,23.21,23.22,23.17,23.18,20900.0,18.9443,18.9525,18.9117,18.9198,20900.0
2012-10-17 14:55:00,23.17,23.2,23.17,23.18,20700.0,18.9117,18.9362,18.9117,18.9198,20700.0
2012-10-17 15:00:00,23.18,23.19,23.16,23.17,19200.0,18.9198,18.928,18.9035,18.9117,19200.0
2012-10-17 15:05:00,23.17,23.22,23.17,23.22,28300.0,18.9117,18.9525,18.9117,18.9525,28300.0
2012-10-17 15:10:00,23.22,23.25,23.22,23.24,26800.0,18.9525,18.977,18.9525,18.9688,26800.0
2012-10-17 15:15:00,23.23,23.29,23.23,23.26,36700.0,18.9606,19.0096,18.9606,18.9851,36700.0
2012-10-17 15:20:00,23.26,23.27,23.25,23.25,37100.0,18.9851,18.9933,18.977,18.977,37100.0
2012-10-17 15:25:00,23.25,23.25,23.23,23.23,12600.0,18.977,18.977,18.9606,18.9606,12600.0
2012-10-17 15:30:00,23.24,23.24,23.21,23.21,31500.0,18.9688,18.9688,18.9443,18.9443,31500.0
2012-10-17 15:35:00,23.21,23.25,23.19,23.19,74200.0,18.9443,18.977,18.928,18.928,74200.0
2012-10-17 15:40:00,23.2,23.22,23.19,23.2,26700.0,18.9362,18.9525,18.928,18.9362,26700.0
2012-10-17 15:45:00,23.2,23.22,23.14,23.14,128300.0,18.9362,18.9525,18.8872,18.8872,128300.0
2012-10-17 15:50:00,23.14,23.15,23.11,23.12,100000.0,18.8872,18.8953,18.8627,18.8709,100000.0
2012-10-17 15:55:00,23.13,23.15,23.13,23.14,106400.0,18.879,18.8953,18.879,18.8872,106400.0
2012-10-18 09:30:00,23.06,23.1,22.85,22.85,76100.0,18.8219,18.8545,18.6505,18.6505,76100.0
2012-10-18 09:35:00,22.88,22.94,22.81,22.82,62800.0,18.675,18.7239,18.6178,18.626,62800.0
2012-10-18 09:40:00,22.81,22.83,22.61,22.81,90800.0,18.6178,18.6342,18.4546,18.6178,90800.0
2012-10-18 09:45:00,22.85,22.91,22.69,22.78,36900.0,18.6505,18.6995,18.5199,18.5934,36900.0
2012-10-18 09:50:00,22.78,22.85,22.72,22.85,35000.0,18.5934,18.6505,18.5444,18.6505,35000.0
2012-10-18 09:55:00,22.85,22.93,22.84,22.91,38000.0,18.6505,18.7158,18.6423,18.6995,38000.0
2012-10-18 10:00:00,22.9,23.03,22.9,22.94,43600.0,18.6913,18.7974,18.6913,18.7239,43600.0
2012-10-18 10:05:00,22.95,22.96,22.87,22.87,32400.0,18.7321,18.7403,18.6668,18.6668,32400.0
2012-10-18 10:10:00,22.89,22.9,22.8,22.8,23600.0,18.6831,18.6913,18.6097,18.6097,23600.0
2012-10-18 10:15:00,22.8,22.8,22.64,22.65,40100.0,18.6097,18.6097,18.4791,18.4872,40100.0
2012-10-18 10:20:00,22.65,22.68,22.62,22.64,42100.0,18.4872,18.5117,18.4628,18.4791,42100.0
2012-10-18 10:25:00,22.63,22.66,22.61,22.65,54000.0,18.4709,18.4954,18.4546,18.4872,54000.0
2012-10-18 10:30:00,22.64,22.74,22.63,22.73,40000.0,18.4791,18.5607,18.4709,18.5525,40000.0
2012-10-18 10:35:00,22.74,22.75,22.72,22.73,21500.0,18.5607,18.5689,18.5444,18.5525,21500.0
2012-10-18 10:40:00,22.72,22.74,22.69,22.74,22000.0,18.5444,18.5607,18.5199,18.5607,22000.0
2012-10-18 10:45:00,22.73,22.78,22.71,22.78,35500.0,18.5525,18.5934,18.5362,18.5934,35500.0
2012-10-18 10:50:00,22.78,22.8,22.76,22.77,28500.0,18.5934,18.6097,18.577,18.5852,28500.0
2012-10-18 10:55:00,22.76,22.83,22.75,22.83,12700.0,18.577,18.6342,18.5689,18.6342,12700.0
2012-10-18 11:00:00,22.83,22.92,22.83,22.9,31800.0,18.6342,18.7076,18.6342,18.6913,31800.0
2012-10-18 11:05:00,22.91,22.92,22.83,22.84,21200.0,18.6995,18.7076,18.6342,18.6423,21200.0
2012-10-18 11:10:00,22.84,22.88,22.84,22.87,16800.0,18.6423,18.675,18.6423,18.6668,16800.0
2012-10-18 11:15:00,22.88,22.9,22.88,22.89,15200.0,18.675,18.6913,18.675,18.6831,15200.0
2012-10-18 11:20:00,22.89,22.9,22.86,22.86,26100.0,18.6831,18.6913,18.6586,18.6586,26100.0
2012-10-18 11:25:00,22.86,22.89,22.85,22.88,24900.0,18.6586,18.6831,18.6505,18.675,24900.0
2012-10-18 11:30:00,22.87,22.9,22.85,22.85,18400.0,18.6668,18.6913,18.6505,18.6505,18400.0
2012-10-18 11:35:00,22.86,22.97,22.86,22.97,38700.0,18.6586,18.7484,18.6586,18.7484,38700.0
2012-10-18 11:40:00,22.97,23.0,22.96,23.0,18400.0,18.7484,18.7729,18.7403,18.7729,18400.0
2012-10-18 11:45:00,23.0,23.01,22.96,22.97,36500.0,18.7729,18.7811,18.7403,18.7484,36500.0
2012-10-18 11:50:00,22.97,22.97,22.93,22.94,17800.0,18.7484,18.7484,18.7158,18.7239,17800.0
2012-10-18 11:55:00,22.95,23.0,22.95,22.99,32700.0,18.7321,18.7729,18.7321,18.7648,32700.0
2012-10-18 12:00:00,23.0,23.05,23.0,23.05,33500.0,18.7729,18.8137,18.7729,18.8137,33500.0
2012-10-18 12:05:00,23.05,23.06,23.02,23.02,22100.0,18.8137,18.8219,18.7892,18.7892,22100.0
2012-10-18 12:10:00,23.03,23.05,23.03,23.05,13900.0,18.7974,18.8137,18.7974,18.8137,13900.0
2012-10-18 12:15:00,23.05,23.05,23.02,23.02,20900.0,18.8137,18.8137,18.7892,18.7892,20900.0
2012-10-18 12:20:00,23.02,23.02,22.96,22.96,12300.0,18.7892,18.7892,18.7403,18.7403,12300.0
2012-10-18 12:25:00,22.96,23.0,22.96,23.0,19900.0,18.7403,18.7729,18.7403,18.7729,19900.0
2012-10-18 12:30:00,22.98,22.99,22.88,22.95,83400.0,18.7566,18.7648,18.675,18.7321,83400.0
2012-10-18 12:35:00,22.95,22.95,22.9,22.95,30000.0,18.7321,18.7321,18.6913,18.7321,30000.0
2012-10-18 12:40:00,22.96,23.0,22.96,22.98,15400.0,18.7403,18.7729,18.7403,18.7566,15400.0
2012-10-18 12:45:00,22.97,22.98,22.95,22.96,8900.0,18.7484,18.7566,18.7321,18.7403,8900.0
2012-10-18 12:50:00,22.95,23.0,22.93,22.96,8800.0,18.7321,18.7729,18.7158,18.7403,8800.0
2012-10-18 12:55:00,22.95,22.95,22.85,22.91,26600.0,18.7321,18.7321,18.6505,18.6995,26600.0
2012-10-18 13:00:00,22.92,22.94,22.85,22.85,13300.0,18.7076,18.7239,18.6505,18.6505,13300.0
2012-10-18 13:05:00,22.85,22.85,22.75,22.75,72300.0,18.6505,18.6505,18.5689,18.5689,72300.0
2012-10-18 13:10:00,22.76,22.77,22.72,22.76,31500.0,18.577,18.5852,18.5444,18.577,31500.0
2012-10-18 13:15:00,22.77,22.77,22.68,22.7,35900.0,18.5852,18.5852,18.5117,18.5281,35900.0
2012-10-18 13:20:00,22.7,22.72,22.65,22.66,29500.0,18.5281,18.5444,18.4872,18.4954,29500.0
2012-10-18 13:25:00,22.67,22.77,22.66,22.74,20400.0,18.5036,18.5852,18.4954,18.5607,20400.0
2012-10-18 13:30:00,22.73,22.75,22.66,22.66,17900.0,18.5525,18.5689,18.4954,18.4954,17900.0
2012-10-18 13:35:00,22.66,22.73,22.66,22.66,24500.0,18.4954,18.5525,18.4954,18.4954,24500.0
2012-10-18 13:40:00,22.68,22.69,22.63,22.63,32800.0,18.5117,18.5199,18.4709,18.4709,32800.0
2012-10-18 13:45:00,22.63,22.64,22.54,22.56,90700.0,18.4709,18.4791,18.3975,18.4138,90700.0
2012-10-18 13:50:00,22.57,22.64,22.57,22.62,9400.0,18.4219,18.4791,18.4219,18.4628,9400.0
2012-10-18 13:55:00,22.6,22.63,22.59,22.62,8500.0,18.4464,18.4709,18.4383,18.4628,8500.0
2012-10-18 14:00:00,22.61,22.65,22.6,22.63,22300.0,18.4546,18.4872,18.4464,18.4709,22300.0
2012-10-18 14:05:00,22.63,22.65,22.61,22.62,12400.0,18.4709,18.4872,18.4546,18.4628,12400.0
2012-10-18 14:10:00,22.63,22.63,22.6,22.6,7400.0,18.4709,18.4709,18.4464,18.4464,7400.0
2012-10-18 14:15:00,22.61,22.65,22.61,22.63,10900.0,18.4546,18.4872,18.4546,18.4709,10900.0
2012-10-18 14:20:00,22.63,22.64,22.6,22.61,29700.0,18.4709,18.4791,18.4464,18.4546,29700.0
2012-10-18 14:25:00,22.61,22.61,22.57,22.57,9400.0,18.4546,18.4546,18.4219,18.4219,9400.0
2012-10-18 14:30:00,22.58,22.61,22.57,22.61,63500.0,18.4301,18.4546,18.4219,18.4546,63500.0
2012-10-18 14:35:00,22.61,22.62,22.56,22.6,18000.0,18.4546,18.4628,18.4138,18.4464,18000.0
2012-10-18 14:40:00,22.6,22.6,22.54,22.54,33300.0,18.4464,18.4464,18.3975,18.3975,33300.0
2012-10-18 14:45:00,22.54,22.58,22.53,22.54,33800.0,18.3975,18.4301,18.3893,18.3975,33800.0
2012-10-18 14:50:00,22.55,22.58,22.54,22.56,22400.0,18.4056,18.4301,18.3975,18.4138,22400.0
2012-10-18 14:55:00,22.55,22.58,22.52,22.55,43400.0,18.4056,18.4301,18.3811,18.4056,43400.0
2012-10-18 15:00:00,22.56,22.58,22.52,22.57,23800.0,18.4138,18.4301,18.3811,18.4219,23800.0
2012-10-18 15:05:00,22.56,22.6,22.53,22.6,28800.0,18.4138,18.4464,18.3893,18.4464,28800.0
2012-10-18 15:10:00,22.6,22.62,22.58,22.6,33000.0,18.4464,18.4628,18.4301,18.4464,33000.0
2012-10-18 15:15:00,22.6,22.6,22.58,22.6,23800.0,18.4464,18.4464,18.4301,18.4464,23800.0
2012-10-18 15:20:00,22.6,22.68,22.58,22.65,62300.0,18.4464,18.5117,18.4301,18.4872,62300.0
2012-10-18 15:25:00,22.65,22.67,22.61,22.62,37900.0,18.4872,18.5036,18.4546,18.4628,37900.0
2012-10-18 15:30:00,22.61,22.64,22.61,22.61,36800.0,18.4546,18.4791,18.4546,18.4546,36800.0
2012-10-18 15:35:00,22.61,22.64,22.61,22.63,92800.0,18.4546,18.4791,18.4546,18.4709,92800.0
2012-10-18 15:40:00,22.63,22.63,22.57,22.6,101200.0,18.4709,18.4709,18.4219,18.4464,101200.0
2012-10-18 15:45:00,22.61,22.62,22.59,22.61,53800.0,18.4546,18.4628,18.4383,18.4546,53800.0
2012-10-18 15:50:00,22.6,22.61,22.55,22.57,106300.0,18.4464,18.4546,18.4056,18.4219,106300.0
2012-10-18 15:55:00,22.56,22.57,22.53,22.55,149500.0,18.4138,18.4219,18.3893,18.4056,149500.0
2012-10-19 09:30:00,22.56,22.56,22.28,22.37,66300.0,18.4138,18.4138,18.1852,18.2587,66300.0
2012-10-19 09:35:00,22.35,22.43,22.3,22.43,35400.0,18.2424,18.3077,18.2016,18.3077,35400.0
2012-10-19 09:40:00,22.43,22.45,22.29,22.3,33600.0,18.3077,18.324,18.1934,18.2016,33600.0
2012-10-19 09:45:00,22.29,22.34,22.26,22.33,43600.0,18.1934,18.2342,18.1689,18.2261,43600.0
2012-10-19 09:50:00,22.33,22.45,22.32,22.41,48700.0,18.2261,18.324,18.2179,18.2914,48700.0
2012-10-19 09:55:00,22.41,22.47,22.39,22.44,22300.0,18.2914,18.3403,18.275,18.3158,22300.0
2012-10-19 10:00:00,22.42,22.47,22.4,22.45,23600.0,18.2995,18.3403,18.2832,18.324,23600.0
2012-10-19 10:05:00,22.45,22.47,22.41,22.47,15400.0,18.324,18.3403,18.2914,18.3403,15400.0
2012-10-19 10:10:00,22.46,22.47,22.35,22.41,67900.0,18.3322,18.3403,18.2424,18.2914,67900.0
2012-10-19 10:15:00,22.41,22.47,22.37,22.42,36900.0,18.2914,18.3403,18.2587,18.2995,36900.0
2012-10-19 10:20:00,22.4,22.44,22.38,22.44,55400.0,18.2832,18.3158,18.2669,18.3158,55400.0
2012-10-19 10:25:00,22.43,22.44,22.41,22.42,6700.0,18.3077,18.3158,18.2914,18.2995,6700.0
2012-10-19 10:30:00,22.41,22.43,22.39,22.42,25600.0,18.2914,18.3077,18.275,18.2995,25600.0
2012-10-19 10:35:00,22.41,22.42,22.35,22.4,36700.0,18.2914,18.2995,18.2424,18.2832,36700.0
2012-10-19 10:40:00,22.41,22.43,22.38,22.4,79000.0,18.2914,18.3077,18.2669,18.2832,79000.0
2012-10-19 10:45:00,22.4,22.41,22.36,22.37,41200.0,18.2832,18.2914,18.2505,18.2587,41200.0
2012-10-19 10:50:00,22.37,22.41,22.35,22.41,39200.0,18.2587,18.2914,18.2424,18.2914,39200.0
2012-10-19 10:55:00,22.41,22.43,22.4,22.41,7800.0,18.2914,18.3077,18.2832,18.2914,7800.0
2012-10-19 11:00:00,22.42,22.42,22.39,22.4,19400.0,18.2995,18.2995,18.275,18.2832,19400.0
2012-10-19 11:05:00,22.4,22.42,22.36,22.38,48600.0,18.2832,18.2995,18.2505,18.2669,48600.0
2012-10-19 11:10:00,22.38,22.38,22.29,22.29,137500.0,18.2669,18.2669,18.1934,18.1934,137500.0
2012-10-19 11:15:00,22.3,22.31,22.25,22.3,25800.0,18.2016,18.2097,18.1608,18.2016,25800.0
2012-10-19 11:20:00,22.3,22.32,22.28,22.3,23300.0,18.2016,18.2179,18.1852,18.2016,23300.0
2012-10-19 11:25:00,22.3,22.33,22.3,22.32,23300.0,18.2016,18.2261,18.2016,18.2179,23300.0
2012-10-19 11:30:00,22.32,22.33,22.3,22.33,22400.0,18.2179,18.2261,18.2016,18.2261,22400.0
2012-10-19 11:35:00,22.32,22.34,22.3,22.3,18800.0,18.2179,18.2342,18.2016,18.2016,18800.0
2012-10-19 11:40:00,22.3,22.32,22.3,22.3,5300.0,18.2016,18.2179,18.2016,18.2016,5300.0
2012-10-19 11:45:00,22.3,22.31,22.25,22.25,26900.0,18.2016,18.2097,18.1608,18.1608,26900.0
2012-10-19 11:50:00,22.26,22.26,22.2,22.23,55600.0,18.1689,18.1689,18.1199,18.1444,55600.0
2012-10-19 11:55:00,22.23,22.29,22.22,22.28,20000.0,18.1444,18.1934,18.1363,18.1852,20000.0
2012-10-19 12:00:00,22.3,22.3,22.27,22.28,17200.0,18.2016,18.2016,18.1771,18.1852,17200.0
2012-10-19 12:05:00,22.28,22.3,22.27,22.28,16600.0,18.1852,18.2016,18.1771,18.1852,16600.0
2012-10-19 12:10:00,22.29,22.3,22.23,22.24,29200.0,18.1934,18.2016,18.1444,18.1526,29200.0
2012-10-19 12:15:00,22.24,22.24,22.2,22.2,38700.0,18.1526,18.1526,18.1199,18.1199,38700.0
2012-10-19 12:20:00,22.21,22.29,22.21,22.24,30000.0,18.1281,18.1934,18.1281,18.1526,30000.0
2012-10-19 12:25:00,22.23,22.24,22.18,22.2,40400.0,18.1444,18.1526,18.1036,18.1199,40400.0
2012-10-19 12:30:00,22.2,22.26,22.2,22.25,37500.0,18.1199,18.1689,18.1199,18.1608,37500.0
2012-10-19 12:35:00,22.25,22.26,22.24,22.24,33700.0,18.1608,18.1689,18.1526,18.1526,33700.0
2012-10-19 12:40:00,22.24,22.28,22.21,22.24,68600.0,18.1526,18.1852,18.1281,18.1526,68600.0
2012-10-19 12:45:00,22.25,22.29,22.25,22.27,11000.0,18.1608,18.1934,18.1608,18.1771,11000.0
2012-10-19 12:50:00,22.28,22.3,22.27,22.28,12600.0,18.1852,18.2016,18.1771,18.1852,12600.0
2012-10-19 12:55:00,22.27,22.28,22.25,22.25,10900.0,18.1771,18.1852,18.1608,18.1608,10900.0
2012-10-19 13:00:00,22.25,22.25,22.21,22.25,9800.0,18.1608,18.1608,18.1281,18.1608,9800.0
2012-10-19 13:05:00,22.26,22.29,22.25,22.28,17800.0,18.1689,18.1934,18.1608,18.1852,17800.0
2012-10-19 13:10:00,22.29,22.29,22.27,22.28,9800.0,18.1934,18.1934,18.1771,18.1852,9800.0
2012-10-19 13:15:00,22.29,22.3,22.27,22.28,81100.0,18.1934,18.2016,18.1771,18.1852,81100.0
2012-10-19 13:20:00,22.28,22.29,22.24,22.28,27300.0,18.1852,18.1934,18.1526,18.1852,27300.0
2012-10-19 13:25:00,22.26,22.27,22.25,22.25,3900.0,18.1689,18.1771,18.1608,18.1608,3900.0
2012-10-19 13:30:00,22.26,22.28,22.24,22.26,16000.0,18.1689,18.1852,18.1526,18.1689,16000.0
2012-10-19 13:35:00,22.25,22.26,22.23,22.24,40400.0,18.1608,18.1689,18.1444,18.1526,40400.0
2012-10-19 13:40:00,22.23,22.24,22.2,22.22,27200.0,18.1444,18.1526,18.1199,18.1363,27200.0
2012-10-19 13:45:00,22.21,22.22,22.12,22.14,80300.0,18.1281,18.1363,18.0546,18.071,80300.0
2012-10-19 13:50:00,22.15,22.21,22.15,22.2,40500.0,18.0791,18.1281,18.0791,18.1199,40500.0
2012-10-19 13:55:00,22.21,22.23,22.16,22.22,26200.0,18.1281,18.1444,18.0873,18.1363,26200.0
2012-10-19 14:00:00,22.22,22.26,22.22,22.26,42400.0,18.1363,18.1689,18.1363,18.1689,42400.0
2012-10-19 14:05:00,22.25,22.26,22.23,22.23,21500.0,18.1608,18.1689,18.1444,18.1444,21500.0
2012-10-19 14:10:00,22.23,22.27,22.21,22.22,62100.0,18.1444,18.1771,18.1281,18.1363,62100.0
2012-10-19 14:15:00,22.23,22.25,22.22,22.23,13400.0,18.1444,18.1608,18.1363,18.1444,13400.0
2012-10-19 14:20:00,22.24,22.24,22.21,22.23,18800.0,18.1526,18.1526,18.1281,18.1444,18800.0
2012-10-19 14:25:00,22.24,22.24,22.18,22.21,60900.0,18.1526,18.1526,18.1036,18.1281,60900.0
2012-10-19 14:30:00,22.21,22.22,22.18,22.21,35200.0,18.1281,18.1363,18.1036,18.1281,35200.0
2012-10-19 14:35:00,22.21,22.27,22.19,22.23,31800.0,18.1281,18.1771,18.1118,18.1444,31800.0
2012-10-19 14:40:00,22.22,22.22,22.18,22.19,34300.0,18.1363,18.1363,18.1036,18.1118,34300.0
2012-10-19 14:45:00,22.2,22.2,22.18,22.19,57000.0,18.1199,18.1199,18.1036,18.1118,57000.0
2012-10-19 14:50:00,22.2,22.2,22.13,22.14,28700.0,18.1199,18.1199,18.0628,18.071,28700.0
2012-10-19 14:55:00,22.14,22.17,22.12,22.13,41500.0,18.071,18.0955,18.0546,18.0628,41500.0
2012-10-19 15:00:00,22.12,22.16,22.11,22.15,31600.0,18.0546,18.0873,18.0465,18.0791,31600.0
2012-10-19 15:05:00,22.16,22.17,22.14,22.14,36200.0,18.0873,18.0955,18.071,18.071,36200.0
2012-10-19 15:10:00,22.14,22.16,22.12,22.15,58600.0,18.071,18.0873,18.0546,18.0791,58600.0
2012-10-19 15:15:00,22.16,22.2,22.14,22.18,36600.0,18.0873,18.1199,18.071,18.1036,36600.0
2012-10-19 15:20:00,22.18,22.22,22.18,22.19,51800.0,18.1036,18.1363,18.1036,18.1118,51800.0
2012-10-19 15:25:00,22.2,22.21,22.14,22.14,63500.0,18.1199,18.1281,18.071,18.071,63500.0
2012-10-19 15:30:00,22.15,22.18,22.14,22.16,47200.0,18.0791,18.1036,18.071,18.0873,47200.0
2012-10-19 15:35:00,22.16,22.21,22.15,22.19,71900.0,18.0873,18.1281,18.0791,18.1118,71900.0
2012-10-19 15:40:00,22.19,22.2,22.14,22.16,114500.0,18.1118,18.1199,18.071,18.0873,114500.0
2012-10-19 15:45:00,22.17,22.2,22.14,22.15,75900.0,18.0955,18.1199,18.071,18.0791,75900.0
2012-10-19 15:50:00,22.15,22.21,22.12,22.21,193200.0,18.0791,18.1281,18.0546,18.1281,193200.0
2012-10-19 15:55:00,22.21,22.22,22.12,22.14,416800.0,18.1281,18.1363,18.0546,18.071,416800.0
2012-10-22 09:30:00,22.1,22.13,21.98,22.04,107600.0,18.0383,18.0628,17.9404,17.9894,107600.0
2012-10-22 09:35:00,22.12,22.18,22.03,22.12,79100.0,18.0546,18.1036,17.9812,18.0546,79100.0
2012-10-22 09:40:00,22.12,22.23,22.1,22.12,58600.0,18.0546,18.1444,18.0383,18.0546,58600.0
2012-10-22 09:45:00,22.13,22.13,22.08,22.09,39300.0,18.0628,18.0628,18.022,18.0302,39300.0
2012-10-22 09:50:00,22.1,22.14,22.04,22.05,46900.0,18.0383,18.071,17.9894,17.9975,46900.0
2012-10-22 09:55:00,22.05,22.13,21.99,22.11,282000.0,17.9975,18.0628,17.9485,18.0465,282000.0
2012-10-22 10:00:00,22.09,22.26,22.09,22.25,53300.0,18.0302,18.1689,18.0302,18.1608,53300.0
2012-10-22 10:05:00,22.25,22.27,22.2,22.25,61700.0,18.1608,18.1771,18.1199,18.1608,61700.0
2012-10-22 10:10:00,22.27,22.33,22.24,22.25,81100.0,18.1771,18.2261,18.1526,18.1608,81100.0
2012-10-22 10:15:00,22.24,22.27,22.21,22.21,33700.0,18.1526,18.1771,18.1281,18.1281,33700.0
2012-10-22 10:20:00,22.23,22.29,22.23,22.29,35300.0,18.1444,18.1934,18.1444,18.1934,35300.0
2012-10-22 10:25:00,22.29,22.35,22.25,22.32,301700.0,18.1934,18.2424,18.1608,18.2179,301700.0
2012-10-22 10:30:00,22.33,22.38,22.31,22.38,144200.0,18.2261,18.2669,18.2097,18.2669,144200.0
2012-10-22 10:35:00,22.38,22.38,22.31,22.31,54000.0,18.2669,18.2669,18.2097,18.2097,54000.0
2012-10-22 10:40:00,22.31,22.32,22.25,22.27,108200.0,18.2097,18.2179,18.1608,18.1771,108200.0
2012-10-22 10:45:00,22.27,22.33,22.26,22.33,29900.0,18.1771,18.2261,18.1689,18.2261,29900.0
2012-10-22 10:50:00,22.33,22.35,22.28,22.32,42100.0,18.2261,18.2424,18.1852,18.2179,42100.0
2012-10-22 10:55:00,22.32,22.37,22.31,22.33,20300.0,18.2179,18.2587,18.2097,18.2261,20300.0
2012-10-22 11:00:00,22.33,22.36,22.29,22.36,41000.0,18.2261,18.2505,18.1934,18.2505,41000.0
2012-10-22 11:05:00,22.36,22.4,22.35,22.38,36700.0,18.2505,18.2832,18.2424,18.2669,36700.0
2012-10-22 11:10:00,22.37,22.38,22.33,22.34,27300.0,18.2587,18.2669,18.2261,18.2342,27300.0
2012-10-22 11:15:00,22.34,22.36,22.29,22.31,39800.0,18.2342,18.2505,18.1934,18.2097,39800.0
2012-10-22 11:20:00,22.31,22.34,22.29,22.33,75200.0,18.2097,18.2342,18.1934,18.2261,75200.0
2012-10-22 11:25:00,22.34,22.36,22.33,22.34,31600.0,18.2342,18.2505,18.2261,18.2342,31600.0
2012-10-22 11:30:00,22.34,22.36,22.34,22.36,36300.0,18.2342,18.2505,18.2342,18.2505,36300.0
2012-10-22 11:35:00,22.35,22.42,22.35,22.41,141300.0,18.2424,18.2995,18.2424,18.2914,141300.0
2012-10-22 11:40:00,22.4,22.49,22.4,22.45,41600.0,18.2832,18.3566,18.2832,18.324,41600.0
2012-10-22 11:45:00,22.45,22.52,22.44,22.5,40400.0,18.324,18.3811,18.3158,18.3648,40400.0
2012-10-22 11:50:00,22.49,22.5,22.46,22.46,40000.0,18.3566,18.3648,18.3322,18.3322,40000.0
2012-10-22 11:55:00,22.46,22.46,22.39,22.39,47600.0,18.3322,18.3322,18.275,18.275,47600.0
2012-10-22 12:00:00,22.39,22.41,22.38,22.39,28700.0,18.275,18.2914,18.2669,18.275,28700.0
2012-10-22 12:05:00,22.38,22.49,22.37,22.47,32400.0,18.2669,18.3566,18.2587,18.3403,32400.0
2012-10-22 12:10:00,22.47,22.48,22.44,22.48,14400.0,18.3403,18.3485,18.3158,18.3485,14400.0
2012-10-22 12:15:00,22.48,22.5,22.41,22.42,39200.0,18.3485,18.3648,18.2914,18.2995,39200.0
2012-10-22 12:20:00,22.41,22.48,22.4,22.48,14200.0,18.2914,18.3485,18.2832,18.3485,14200.0
2012-10-22 12:25:00,22.47,22.48,22.43,22.44,18700.0,18.3403,18.3485,18.3077,18.3158,18700.0
2012-10-22 12:30:00,22.44,22.46,22.43,22.44,18700.0,18.3158,18.3322,18.3077,18.3158,18700.0
2012-10-22 12:35:00,22.44,22.44,22.39,22.44,16700.0,18.3158,18.3158,18.275,18.3158,16700.0
2012-10-22 12:40:00,22.44,22.44,22.38,22.39,13200.0,18.3158,18.3158,18.2669,18.275,13200.0
2012-10-22 12:45:00,22.38,22.41,22.36,22.37,28700.0,18.2669,18.2914,18.2505,18.2587,28700.0
2012-10-22 12:50:00,22.38,22.41,22.37,22.41,13000.0,18.2669,18.2914,18.2587,18.2914,13000.0
2012-10-22 12:55:00,22.41,22.43,22.41,22.41,13900.0,18.2914,18.3077,18.2914,18.2914,13900.0
2012-10-22 13:00:00,22.41,22.44,22.4,22.44,13100.0,18.2914,18.3158,18.2832,18.3158,13100.0
2012-10-22 13:05:00,22.43,22.45,22.41,22.44,29400.0,18.3077,18.324,18.2914,18.3158,29400.0
2012-10-22 13:10:00,22.45,22.45,22.37,22.42,45800.0,18.324,18.324,18.2587,18.2995,45800.0
2012-10-22 13:15:00,22.43,22.45,22.38,22.41,17500.0,18.3077,18.324,18.2669,18.2914,17500.0
2012-10-22 13:20:00,22.41,22.41,22.34,22.39,32800.0,18.2914,18.2914,18.2342,18.275,32800.0
2012-10-22 13:25:00,22.39,22.39,22.32,22.35,59800.0,18.275,18.275,18.2179,18.2424,59800.0
2012-10-22 13:30:00,22.35,22.38,22.34,22.36,128900.0,18.2424,18.2669,18.2342,18.2505,128900.0
2012-10-22 13:35:00,22.35,22.36,22.29,22.29,22200.0,18.2424,18.2505,18.1934,18.1934,22200.0
2012-10-22 13:40:00,22.31,22.33,22.28,22.3,118000.0,18.2097,18.2261,18.1852,18.2016,118000.0
2012-10-22 13:45:00,22.3,22.35,22.28,22.33,28200.0,18.2016,18.2424,18.1852,18.2261,28200.0
2012-10-22 13:50:00,22.33,22.33,22.3,22.3,32600.0,18.2261,18.2261,18.2016,18.2016,32600.0
2012-10-22 13:55:00,22.3,22.3,22.25,22.28,31300.0,18.2016,18.2016,18.1608,18.1852,31300.0
2012-10-22 14:00:00,22.28,22.34,22.28,22.31,42000.0,18.1852,18.2342,18.1852,18.2097,42000.0
2012-10-22 14:05:00,22.3,22.31,22.28,22.3,16400.0,18.2016,18.2097,18.1852,18.2016,16400.0
2012-10-22 14:10:00,22.3,22.32,22.29,22.32,17800.0,18.2016,18.2179,18.1934,18.2179,17800.0
2012-10-22 14:15:00,22.34,22.41,22.34,22.38,31400.0,18.2342,18.2914,18.2342,18.2669,31400.0
2012-10-22 14:20:00,22.38,22.38,22.33,22.35,22500.0,18.2669,18.2669,18.2261,18.2424,22500.0
2012-10-22 14:25:00,22.36,22.36,22.31,22.31,42700.0,18.2505,18.2505,18.2097,18.2097,42700.0
2012-10-22 14:30:00,22.31,22.39,22.31,22.36,29500.0,18.2097,18.275,18.2097,18.2505,29500.0
2012-10-22 14:35:00,22.37,22.38,22.31,22.32,28600.0,18.2587,18.2669,18.2097,18.2179,28600.0
2012-10-22 14:40:00,22.32,22.39,22.32,22.34,23400.0,18.2179,18.275,18.2179,18.2342,23400.0
2012-10-22 14:45:00,22.34,22.37,22.31,22.34,24000.0,18.2342,18.2587,18.2097,18.2342,24000.0
2012-10-22 14:50:00,22.35,22.37,22.34,22.37,18000.0,18.2424,18.2587,18.2342,18.2587,18000.0
2012-10-22 14:55:00,22.37,22.37,22.35,22.37,12300.0,18.2587,18.2587,18.2424,18.2587,12300.0
2012-10-22 15:00:00,22.37,22.4,22.34,22.35,59600.0,18.2587,18.2832,18.2342,18.2424,59600.0
2012-10-22 15:05:00,22.35,22.41,22.35,22.41,134500.0,18.2424,18.2914,18.2424,18.2914,134500.0
2012-10-22 15:10:00,22.4,22.52,22.4,22.48,58900.0,18.2832,18.3811,18.2832,18.3485,58900.0
2012-10-22 15:15:00,22.48,22.5,22.46,22.48,67200.0,18.3485,18.3648,18.3322,18.3485,67200.0
2012-10-22 15:20:00,22.47,22.47,22.42,22.47,24700.0,18.3403,18.3403,18.2995,18.3403,24700.0
2012-10-22 15:25:00,22.47,22.51,22.46,22.51,33400.0,18.3403,18.373,18.3322,18.373,33400.0
2012-10-22 15:30:00,22.5,22.51,22.46,22.5,51400.0,18.3648,18.373,18.3322,18.3648,51400.0
2012-10-22 15:35:00,22.5,22.53,22.49,22.52,40700.0,18.3648,18.3893,18.3566,18.3811,40700.0
2012-10-22 15:40:00,22.52,22.53,22.45,22.5,60900.0,18.3811,18.3893,18.324,18.3648,60900.0
2012-10-22 15:45:00,22.5,22.52,22.48,22.52,70900.0,18.3648,18.3811,18.3485,18.3811,70900.0
2012-10-22 15:50:00,22.52,22.57,22.51,22.57,82000.0,18.3811,18.4219,18.373,18.4219,82000.0
2012-10-22 15:55:00,22.57,22.62,22.56,22.6,162600.0,18.4219,18.4628,18.4138,18.4464,162600.0
2012-10-23 09:30:00,22.23,22.47,22.13,22.34,67200.0,18.1444,18.3403,18.0628,18.2342,67200.0
2012-10-23 09:35:00,22.37,22.37,22.1,22.13,62000.0,18.2587,18.2587,18.0383,18.0628,62000.0
2012-10-23 09:40:00,22.14,22.28,22.14,22.21,28400.0,18.071,18.1852,18.071,18.1281,28400.0
2012-10-23 09:45:00,22.21,22.32,22.15,22.32,28200.0,18.1281,18.2179,18.0791,18.2179,28200.0
2012-10-23 09:50:00,22.32,22.33,22.23,22.3,34100.0,18.2179,18.2261,18.1444,18.2016,34100.0
2012-10-23 09:55:00,22.3,22.31,22.24,22.28,40700.0,18.2016,18.2097,18.1526,18.1852,40700.0
2012-10-23 10:00:00,22.26,22.45,22.23,22.43,26300.0,18.1689,18.324,18.1444,18.3077,26300.0
2012-10-23 10:05:00,22.42,22.42,22.36,22.38,44800.0,18.2995,18.2995,18.2505,18.2669,44800.0
2012-10-23 10:10:00,22.37,22.4,22.3,22.38,31000.0,18.2587,18.2832,18.2016,18.2669,31000.0
2012-10-23 10:15:00,22.37,22.38,22.27,22.38,33100.0,18.2587,18.2669,18.1771,18.2669,33100.0
2012-10-23 10:20:00,22.37,22.45,22.37,22.38,17900.0,18.2587,18.324,18.2587,18.2669,17900.0
2012-10-23 10:25:00,22.37,22.41,22.33,22.34,36800.0,18.2587,18.2914,18.2261,18.2342,36800.0
2012-10-23 10:30:00,22.34,22.34,22.21,22.25,47400.0,18.2342,18.2342,18.1281,18.1608,47400.0
2012-10-23 10:35:00,22.25,22.28,22.22,22.25,77700.0,18.1608,18.1852,18.1363,18.1608,77700.0
2012-10-23 10:40:00,22.24,22.3,22.23,22.25,36500.0,18.1526,18.2016,18.1444,18.1608,36500.0
2012-10-23 10:45:00,22.25,22.26,22.22,22.26,25700.0,18.1608,18.1689,18.1363,18.1689,25700.0
2012-10-23 10:50:00,22.25,22.29,22.25,22.26,27000.0,18.1608,18.1934,18.1608,18.1689,27000.0
2012-10-23 10:55:00,22.26,22.34,22.26,22.34,29600.0,18.1689,18.2342,18.1689,18.2342,29600.0
2012-10-23 11:00:00,22.33,22.34,22.31,22.31,29200.0,18.2261,18.2342,18.2097,18.2097,29200.0
2012-10-23 11:05:00,22.3,22.34,22.3,22.32,19800.0,18.2016,18.2342,18.2016,18.2179,19800.0
2012-10-23 11:10:00,22.32,22.36,22.3,22.35,29700.0,18.2179,18.2505,18.2016,18.2424,29700.0
2012-10-23 11:15:00,22.34,22.34,22.28,22.28,30400.0,18.2342,18.2342,18.1852,18.1852,30400.0
2012-10-23 11:20:00,22.29,22.3,22.24,22.24,80100.0,18.1934,18.2016,18.1526,18.1526,80100.0
2012-10-23 11:25:00,22.25,22.26,22.2,22.21,81400.0,18.1608,18.1689,18.1199,18.1281,81400.0
2012-10-23 11:30:00,22.21,22.22,22.17,22.19,41300.0,18.1281,18.1363,18.0955,18.1118,41300.0
2012-10-23 11:35:00,22.17,22.18,22.14,22.15,46800.0,18.0955,18.1036,18.071,18.0791,46800.0
2012-10-23 11:40:00,22.15,22.18,22.13,22.15,35500.0,18.0791,18.1036,18.0628,18.0791,35500.0
2012-10-23 11:45:00,22.16,22.22,22.15,22.21,31800.0,18.0873,18.1363,18.0791,18.1281,31800.0
2012-10-23 11:50:00,22.21,22.26,22.21,22.26,40600.0,18.1281,18.1689,18.1281,18.1689,40600.0
2012-10-23 11:55:00,22.25,22.28,22.23,22.24,35200.0,18.1608,18.1852,18.1444,18.1526,35200.0
2012-10-23 12:00:00,22.24,22.3,22.24,22.28,42400.0,18.1526,18.2016,18.1526,18.1852,42400.0
2012-10-23 12:05:00,22.28,22.34,22.28,22.3,68300.0,18.1852,18.2342,18.1852,18.2016,68300.0
2012-10-23 12:10:00,22.3,22.39,22.3,22.38,32200.0,18.2016,18.275,18.2016,18.2669,32200.0
2012-10-23 12:15:00,22.37,22.42,22.36,22.42,32200.0,18.2587,18.2995,18.2505,18.2995,32200.0
2012-10-23 12:20:00,22.41,22.42,22.34,22.38,69300.0,18.2914,18.2995,18.2342,18.2669,69300.0
2012-10-23 12:25:00,22.39,22.41,22.37,22.41,9500.0,18.275,18.2914,18.2587,18.2914,9500.0
2012-10-23 12:30:00,22.41,22.48,22.4,22.47,27300.0,18.2914,18.3485,18.2832,18.3403,27300.0
2012-10-23 12:35:00,22.47,22.64,22.47,22.55,51500.0,18.3403,18.4791,18.3403,18.4056,51500.0
2012-10-23 12:40:00,22.54,22.77,22.54,22.76,86600.0,18.3975,18.5852,18.3975,18.577,86600.0
2012-10-23 12:45:00,22.76,22.76,22.67,22.68,58500.0,18.577,18.577,18.5036,18.5117,58500.0
2012-10-23 12:50:00,22.69,22.75,22.64,22.69,77500.0,18.5199,18.5689,18.4791,18.5199,77500.0
2012-10-23 12:55:00,22.69,22.71,22.6,22.61,57400.0,18.5199,18.5362,18.4464,18.4546,57400.0
2012-10-23 13:00:00,22.62,22.66,22.6,22.62,182200.0,18.4628,18.4954,18.4464,18.4628,182200.0
2012-10-23 13:05:00,22.63,22.63,22.59,22.6,39700.0,18.4709,18.4709,18.4383,18.4464,39700.0
2012-10-23 13:10:00,22.6,22.62,22.54,22.62,32700.0,18.4464,18.4628,18.3975,18.4628,32700.0
2012-10-23 13:15:00,22.62,22.68,22.59,22.6,136500.0,18.4628,18.5117,18.4383,18.4464,136500.0
2012-10-23 13:20:00,22.6,22.62,22.57,22.61,25300.0,18.4464,18.4628,18.4219,18.4546,25300.0
2012-10-23 13:25:00,22.62,22.66,22.61,22.64,37800.0,18.4628,18.4954,18.4546,18.4791,37800.0
2012-10-23 13:30:00,22.63,22.69,22.63,22.66,21900.0,18.4709,18.5199,18.4709,18.4954,21900.0
2012-10-23 13:35:00,22.67,22.68,22.66,22.67,14700.0,18.5036,18.5117,18.4954,18.5036,14700.0
2012-10-23 13:40:00,22.67,22.68,22.62,22.63,21700.0,18.5036,18.5117,18.4628,18.4709,21700.0
2012-10-23 13:45:00,22.63,22.64,22.61,22.61,30000.0,18.4709,18.4791,18.4546,18.4546,30000.0
2012-10-23 13:50:00,22.62,22.63,22.58,22.63,38400.0,18.4628,18.4709,18.4301,18.4709,38400.0
2012-10-23 13:55:00,22.63,22.64,22.58,22.63,18800.0,18.4709,18.4791,18.4301,18.4709,18800.0
2012-10-23 14:00:00,22.63,22.66,22.62,22.65,18300.0,18.4709,18.4954,18.4628,18.4872,18300.0
2012-10-23 14:05:00,22.65,22.66,22.6,22.63,27200.0,18.4872,18.4954,18.4464,18.4709,27200.0
2012-10-23 14:10:00,22.62,22.64,22.45,22.5,73600.0,18.4628,18.4791,18.324,18.3648,73600.0
2012-10-23 14:15:00,22.52,22.56,22.5,22.5,55500.0,18.3811,18.4138,18.3648,18.3648,55500.0
2012-10-23 14:20:00,22.5,22.54,22.49,22.54,22500.0,18.3648,18.3975,18.3566,18.3975,22500.0
2012-10-23 14:25:00,22.54,22.55,22.52,22.54,28100.0,18.3975,18.4056,18.3811,18.3975,28100.0
2012-10-23 14:30:00,22.53,22.54,22.49,22.53,40700.0,18.3893,18.3975,18.3566,18.3893,40700.0
2012-10-23 14:35:00,22.53,22.56,22.53,22.54,39000.0,18.3893,18.4138,18.3893,18.3975,39000.0
2012-10-23 14:40:00,22.55,22.59,22.53,22.58,32200.0,18.4056,18.4383,18.3893,18.4301,32200.0
2012-10-23 14:45:00,22.57,22.6,22.53,22.57,53100.0,18.4219,18.4464,18.3893,18.4219,53100.0
2012-10-23 14:50:00,22.57,22.57,22.53,22.54,28000.0,18.4219,18.4219,18.3893,18.3975,28000.0
2012-10-23 14:55:00,22.54,22.58,22.53,22.58,12300.0,18.3975,18.4301,18.3893,18.4301,12300.0
2012-10-23 15:00:00,22.58,22.65,22.58,22.61,36000.0,18.4301,18.4872,18.4301,18.4546,36000.0
2012-10-23 15:05:00,22.61,22.66,22.58,22.66,55300.0,18.4546,18.4954,18.4301,18.4954,55300.0
2012-10-23 15:10:00,22.65,22.67,22.61,22.63,62400.0,18.4872,18.5036,18.4546,18.4709,62400.0
2012-10-23 15:15:00,22.62,22.66,22.6,22.66,33100.0,18.4628,18.4954,18.4464,18.4954,33100.0
2012-10-23 15:20:00,22.67,22.73,22.66,22.72,38300.0,18.5036,18.5525,18.4954,18.5444,38300.0
2012-10-23 15:25:00,22.73,22.73,22.64,22.66,58900.0,18.5525,18.5525,18.4791,18.4954,58900.0
2012-10-23 15:30:00,22.65,22.67,22.62,22.66,72600.0,18.4872,18.5036,18.4628,18.4954,72600.0
2012-10-23 15:35:00,22.66,22.68,22.64,22.64,56100.0,18.4954,18.5117,18.4791,18.4791,56100.0
2012-10-23 15:40:00,22.63,22.65,22.59,22.61,69700.0,18.4709,18.4872,18.4383,18.4546,69700.0
2012-10-23 15:45:00,22.6,22.66,22.6,22.63,66700.0,18.4464,18.4954,18.4464,18.4709,66700.0
2012-10-23 15:50:00,22.64,22.73,22.63,22.73,68700.0,18.4791,18.5525,18.4709,18.5525,68700.0
2012-10-23 15:55:00,22.73,22.75,22.7,22.71,146000.0,18.5525,18.5689,18.5281,18.5362,146000.0
2012-10-24 09:30:00,23.1,23.17,23.04,23.11,84600.0,18.8545,18.9117,18.8056,18.8627,84600.0
2012-10-24 09:35:00,23.1,23.15,23.04,23.12,78800.0,18.8545,18.8953,18.8056,18.8709,78800.0
2012-10-24 09:40:00,23.15,23.15,23.06,23.11,48500.0,18.8953,18.8953,18.8219,18.8627,48500.0
2012-10-24 09:45:00,23.09,23.1,23.02,23.05,61500.0,18.8464,18.8545,18.7892,18.8137,61500.0
2012-10-24 09:50:00,23.05,23.06,22.91,22.91,47100.0,18.8137,18.8219,18.6995,18.6995,47100.0
2012-10-24 09:55:00,22.93,22.99,22.92,22.98,24200.0,18.7158,18.7648,18.7076,18.7566,24200.0
2012-10-24 10:00:00,22.98,23.0,22.81,22.89,51000.0,18.7566,18.7729,18.6178,18.6831,51000.0
2012-10-24 10:05:00,22.9,22.9,22.78,22.81,34700.0,18.6913,18.6913,18.5934,18.6178,34700.0
2012-10-24 10:10:00,22.83,22.88,22.78,22.8,21400.0,18.6342,18.675,18.5934,18.6097,21400.0
2012-10-24 10:15:00,22.81,22.94,22.79,22.8,42300.0,18.6178,18.7239,18.6015,18.6097,42300.0
2012-10-24 10:20:00,22.8,22.91,22.79,22.83,41100.0,18.6097,18.6995,18.6015,18.6342,41100.0
2012-10-24 10:25:00,22.83,22.95,22.82,22.88,48500.0,18.6342,18.7321,18.626,18.675,48500.0
2012-10-24 10:30:00,22.87,23.04,22.87,22.93,52600.0,18.6668,18.8056,18.6668,18.7158,52600.0
2012-10-24 10:35:00,22.95,22.98,22.88,22.93,74000.0,18.7321,18.7566,18.675,18.7158,74000.0
2012-10-24 10:40:00,22.92,22.95,22.85,22.93,63500.0,18.7076,18.7321,18.6505,18.7158,63500.0
2012-10-24 10:45:00,22.93,22.93,22.86,22.88,28300.0,18.7158,18.7158,18.6586,18.675,28300.0
2012-10-24 10:50:00,22.88,22.88,22.83,22.87,47100.0,18.675,18.675,18.6342,18.6668,47100.0
2012-10-24 10:55:00,22.88,22.9,22.87,22.88,23900.0,18.675,18.6913,18.6668,18.675,23900.0
2012-10-24 11:00:00,22.88,22.92,22.84,22.84,31300.0,18.675,18.7076,18.6423,18.6423,31300.0
2012-10-24 11:05:00,22.83,22.84,22.75,22.78,81100.0,18.6342,18.6423,18.5689,18.5934,81100.0
2012-10-24 11:10:00,22.79,22.8,22.75,22.76,30500.0,18.6015,18.6097,18.5689,18.577,30500.0
2012-10-24 11:15:00,22.76,22.8,22.72,22.79,23900.0,18.577,18.6097,18.5444,18.6015,23900.0
2012-10-24 11:20:00,22.79,22.81,22.78,22.79,18300.0,18.6015,18.6178,18.5934,18.6015,18300.0
2012-10-24 11:25:00,22.79,22.79,22.75,22.77,16000.0,18.6015,18.6015,18.5689,18.5852,16000.0
2012-10-24 11:30:00,22.77,22.78,22.74,22.74,20600.0,18.5852,18.5934,18.5607,18.5607,20600.0
2012-10-24 11:35:00,22.75,22.75,22.7,22.74,18700.0,18.5689,18.5689,18.5281,18.5607,18700.0
2012-10-24 11:40:00,22.73,22.75,22.72,22.75,16600.0,18.5525,18.5689,18.5444,18.5689,16600.0
2012-10-24 11:45:00,22.74,22.76,22.68,22.7,18300.0,18.5607,18.577,18.5117,18.5281,18300.0
2012-10-24 11:50:00,22.69,22.71,22.68,22.7,58000.0,18.5199,18.5362,18.5117,18.5281,58000.0
2012-10-24 11:55:00,22.7,22.73,22.7,22.73,13600.0,18.5281,18.5525,18.5281,18.5525,13600.0
2012-10-24 12:00:00,22.73,22.75,22.7,22.7,34500.0,18.5525,18.5689,18.5281,18.5281,34500.0
2012-10-24 12:05:00,22.7,22.71,22.68,22.69,23300.0,18.5281,18.5362,18.5117,18.5199,23300.0
2012-10-24 12:10:00,22.68,22.73,22.68,22.73,20300.0,18.5117,18.5525,18.5117,18.5525,20300.0
2012-10-24 12:15:00,22.72,22.73,22.7,22.72,24900.0,18.5444,18.5525,18.5281,18.5444,24900.0
2012-10-24 12:20:00,22.71,22.71,22.69,22.69,18500.0,18.5362,18.5362,18.5199,18.5199,18500.0
2012-10-24 12:25:00,22.69,22.7,22.67,22.7,23400.0,18.5199,18.5281,18.5036,18.5281,23400.0
2012-10-24 12:30:00,22.7,22.73,22.69,22.73,30600.0,18.5281,18.5525,18.5199,18.5525,30600.0
2012-10-24 12:35:00,22.73,22.74,22.7,22.7,12900.0,18.5525,18.5607,18.5281,18.5281,12900.0
2012-10-24 12:40:00,22.71,22.76,22.7,22.75,28800.0,18.5362,18.577,18.5281,18.5689,28800.0
2012-10-24 12:45:00,22.76,22.78,22.75,22.77,53700.0,18.577,18.5934,18.5689,18.5852,53700.0
2012-10-24 12:50:00,22.77,22.77,22.74,22.76,8000.0,18.5852,18.5852,18.5607,18.577,8000.0
2012-10-24 12:55:00,22.75,22.76,22.74,22.75,3900.0,18.5689,18.577,18.5607,18.5689,3900.0
2012-10-24 13:00:00,22.74,22.77,22.74,22.75,9600.0,18.5607,18.5852,18.5607,18.5689,9600.0
2012-10-24 13:05:00,22.75,22.75,22.7,22.7,5200.0,18.5689,18.5689,18.5281,18.5281,5200.0
2012-10-24 13:10:00,22.7,22.71,22.69,22.7,22500.0,18.5281,18.5362,18.5199,18.5281,22500.0
2012-10-24 13:15:00,22.7,22.73,22.69,22.71,13900.0,18.5281,18.5525,18.5199,18.5362,13900.0
2012-10-24 13:20:00,22.71,22.74,22.71,22.72,3400.0,18.5362,18.5607,18.5362,18.5444,3400.0
2012-10-24 13:25:00,22.73,22.75,22.71,22.71,17600.0,18.5525,18.5689,18.5362,18.5362,17600.0
2012-10-24 13:30:00,22.72,22.72,22.7,22.7,8200.0,18.5444,18.5444,18.5281,18.5281,8200.0
2012-10-24 13:35:00,22.69,22.73,22.69,22.71,11600.0,18.5199,18.5525,18.5199,18.5362,11600.0
2012-10-24 13:40:00,22.72,22.72,22.71,22.71,4600.0,18.5444,18.5444,18.5362,18.5362,4600.0
2012-10-24 13:45:00,22.71,22.74,22.71,22.72,6300.0,18.5362,18.5607,18.5362,18.5444,6300.0
2012-10-24 13:50:00,22.73,22.74,22.72,22.73,5600.0,18.5525,18.5607,18.5444,18.5525,5600.0
2012-10-24 13:55:00,22.74,22.76,22.73,22.73,11900.0,18.5607,18.577,18.5525,18.5525,11900.0
2012-10-24 14:00:00,22.74,22.76,22.74,22.76,9700.0,18.5607,18.577,18.5607,18.577,9700.0
2012-10-24 14:05:00,22.75,22.79,22.75,22.78,15400.0,18.5689,18.6015,18.5689,18.5934,15400.0
2012-10-24 14:10:00,22.78,22.8,22.78,22.79,14900.0,18.5934,18.6097,18.5934,18.6015,14900.0
2012-10-24 14:15:00,22.78,22.83,22.71,22.75,51900.0,18.5934,18.6342,18.5362,18.5689,51900.0
2012-10-24 14:20:00,22.75,22.78,22.71,22.73,25800.0,18.5689,18.5934,18.5362,18.5525,25800.0
2012-10-24 14:25:00,22.72,22.81,22.72,22.78,18900.0,18.5444,18.6178,18.5444,18.5934,18900.0
2012-10-24 14:30:00,22.78,22.8,22.73,22.77,23500.0,18.5934,18.6097,18.5525,18.5852,23500.0
2012-10-24 14:35:00,22.77,22.81,22.76,22.78,28900.0,18.5852,18.6178,18.577,18.5934,28900.0
2012-10-24 14:40:00,22.78,22.82,22.76,22.8,34100.0,18.5934,18.626,18.577,18.6097,34100.0
2012-10-24 14:45:00,22.8,22.81,22.75,22.78,28700.0,18.6097,18.6178,18.5689,18.5934,28700.0
2012-10-24 14:50:00,22.77,22.81,22.76,22.77,25100.0,18.5852,18.6178,18.577,18.5852,25100.0
2012-10-24 14:55:00,22.77,22.79,22.75,22.75,30800.0,18.5852,18.6015,18.5689,18.5689,30800.0
2012-10-24 15:00:00,22.74,22.76,22.67,22.69,41900.0,18.5607,18.577,18.5036,18.5199,41900.0
2012-10-24 15:05:00,22.7,22.7,22.66,22.67,55300.0,18.5281,18.5281,18.4954,18.5036,55300.0
2012-10-24 15:10:00,22.67,22.69,22.65,22.66,32900.0,18.5036,18.5199,18.4872,18.4954,32900.0
2012-10-24 15:15:00,22.65,22.68,22.61,22.62,29200.0,18.4872,18.5117,18.4546,18.4628,29200.0
2012-10-24 15:20:00,22.62,22.64,22.59,22.63,45700.0,18.4628,18.4791,18.4383,18.4709,45700.0
2012-10-24 15:25:00,22.62,22.69,22.62,22.68,41900.0,18.4628,18.5199,18.4628,18.5117,41900.0
2012-10-24 15:30:00,22.69,22.69,22.65,22.65,19700.0,18.5199,18.5199,18.4872,18.4872,19700.0
2012-10-24 15:35:00,22.65,22.67,22.63,22.65,41600.0,18.4872,18.5036,18.4709,18.4872,41600.0
2012-10-24 15:40:00,22.65,22.67,22.63,22.64,60800.0,18.4872,18.5036,18.4709,18.4791,60800.0
2012-10-24 15:45:00,22.64,22.66,22.62,22.63,65500.0,18.4791,18.4954,18.4628,18.4709,65500.0
2012-10-24 15:50:00,22.63,22.66,22.62,22.66,75400.0,18.4709,18.4954,18.4628,18.4954,75400.0
2012-10-24 15:55:00,22.66,22.72,22.65,22.69,106100.0,18.4954,18.5444,18.4872,18.5199,106100.0
2012-10-25 09:30:00,23.44,23.84,23.22,23.72,275000.0,19.1321,19.4585,18.9525,19.3606,275000.0
2012-10-25 09:35:00,23.72,23.77,23.54,23.65,168700.0,19.3606,19.4014,19.2137,19.3035,168700.0
2012-10-25 09:40:00,23.66,23.7,23.4,23.4,76200.0,19.3116,19.3443,19.0994,19.0994,76200.0
2012-10-25 09:45:00,23.4,23.52,23.36,23.39,103200.0,19.0994,19.1973,19.0668,19.0912,103200.0
2012-10-25 09:50:00,23.4,23.5,23.34,23.36,77400.0,19.0994,19.181,19.0504,19.0668,77400.0
2012-10-25 09:55:00,23.35,23.45,23.35,23.42,105400.0,19.0586,19.1402,19.0586,19.1157,105400.0
2012-10-25 10:00:00,23.41,23.47,23.36,23.47,78500.0,19.1076,19.1565,19.0668,19.1565,78500.0
2012-10-25 10:05:00,23.47,23.62,23.47,23.48,128000.0,19.1565,19.279,19.1565,19.1647,128000.0
2012-10-25 10:10:00,23.48,23.57,23.48,23.55,49000.0,19.1647,19.2382,19.1647,19.2218,49000.0
2012-10-25 10:15:00,23.55,23.56,23.46,23.56,46600.0,19.2218,19.23,19.1484,19.23,46600.0
2012-10-25 10:20:00,23.57,23.6,23.4,23.4,132200.0,19.2382,19.2626,19.0994,19.0994,132200.0
2012-10-25 10:25:00,23.4,23.42,23.31,23.31,64800.0,19.0994,19.1157,19.0259,19.0259,64800.0
2012-10-25 10:30:00,23.31,23.35,23.31,23.33,45600.0,19.0259,19.0586,19.0259,19.0423,45600.0
2012-10-25 10:35:00,23.34,23.39,23.34,23.35,27400.0,19.0504,19.0912,19.0504,19.0586,27400.0
2012-10-25 10:40:00,23.35,23.44,23.34,23.42,36100.0,19.0586,19.1321,19.0504,19.1157,36100.0
2012-10-25 10:45:00,23.42,23.46,23.4,23.41,48500.0,19.1157,19.1484,19.0994,19.1076,48500.0
2012-10-25 10:50:00,23.4,23.41,23.3,23.33,60000.0,19.0994,19.1076,19.0178,19.0423,60000.0
2012-10-25 10:55:00,23.33,23.39,23.32,23.35,42800.0,19.0423,19.0912,19.0341,19.0586,42800.0
2012-10-25 11:00:00,23.35,23.47,23.35,23.38,74500.0,19.0586,19.1565,19.0586,19.0831,74500.0
2012-10-25 11:05:00,23.39,23.4,23.33,23.34,58100.0,19.0912,19.0994,19.0423,19.0504,58100.0
2012-10-25 11:10:00,23.35,23.35,23.28,23.31,47500.0,19.0586,19.0586,19.0015,19.0259,47500.0
2012-10-25 11:15:00,23.3,23.3,23.24,23.27,56500.0,19.0178,19.0178,18.9688,18.9933,56500.0
2012-10-25 11:20:00,23.27,23.27,23.11,23.12,80500.0,18.9933,18.9933,18.8627,18.8709,80500.0
2012-10-25 11:25:00,23.13,23.13,23.08,23.09,63900.0,18.879,18.879,18.8382,18.8464,63900.0
2012-10-25 11:30:00,23.1,23.16,23.1,23.15,42500.0,18.8545,18.9035,18.8545,18.8953,42500.0
2012-10-25 11:35:00,23.14,23.17,23.09,23.11,67600.0,18.8872,18.9117,18.8464,18.8627,67600.0
2012-10-25 11:40:00,23.11,23.14,23.1,23.1,69100.0,18.8627,18.8872,18.8545,18.8545,69100.0
2012-10-25 11:45:00,23.1,23.12,23.05,23.08,26100.0,18.8545,18.8709,18.8137,18.8382,26100.0
2012-10-25 11:50:00,23.08,23.12,23.02,23.03,50400.0,18.8382,18.8709,18.7892,18.7974,50400.0
2012-10-25 11:55:00,23.03,23.06,23.03,23.04,25300.0,18.7974,18.8219,18.7974,18.8056,25300.0
2012-10-25 12:00:00,23.04,23.05,23.01,23.02,16900.0,18.8056,18.8137,18.7811,18.7892,16900.0
2012-10-25 12:05:00,23.01,23.05,22.94,23.03,37900.0,18.7811,18.8137,18.7239,18.7974,37900.0
2012-10-25 12:10:00,23.04,23.04,22.93,22.94,25000.0,18.8056,18.8056,18.7158,18.7239,25000.0
2012-10-25 12:15:00,22.94,22.94,22.89,22.89,25600.0,18.7239,18.7239,18.6831,18.6831,25600.0
2012-10-25 12:20:00,22.89,22.91,22.86,22.87,18600.0,18.6831,18.6995,18.6586,18.6668,18600.0
2012-10-25 12:25:00,22.87,22.91,22.87,22.89,20000.0,18.6668,18.6995,18.6668,18.6831,20000.0
2012-10-25 12:30:00,22.9,22.92,22.85,22.89,23900.0,18.6913,18.7076,18.6505,18.6831,23900.0
2012-10-25 12:35:00,22.89,22.91,22.88,22.89,25500.0,18.6831,18.6995,18.675,18.6831,25500.0
2012-10-25 12:40:00,22.89,22.9,22.81,22.84,27400.0,18.6831,18.6913,18.6178,18.6423,27400.0
2012-10-25 12:45:00,22.84,22.85,22.8,22.85,46500.0,18.6423,18.6505,18.6097,18.6505,46500.0
2012-10-25 12:50:00,22.85,22.86,22.78,22.84,42700.0,18.6505,18.6586,18.5934,18.6423,42700.0
2012-10-25 12:55:00,22.84,22.92,22.83,22.91,56400.0,18.6423,18.7076,18.6342,18.6995,56400.0
2012-10-25 13:00:00,22.9,22.95,22.89,22.89,53800.0,18.6913,18.7321,18.6831,18.6831,53800.0
2012-10-25 13:05:00,22.89,22.9,22.85,22.85,29100.0,18.6831,18.6913,18.6505,18.6505,29100.0
2012-10-25 13:10:00,22.85,22.89,22.84,22.88,10000.0,18.6505,18.6831,18.6423,18.675,10000.0
2012-10-25 13:15:00,22.87,22.93,22.84,22.84,36600.0,18.6668,18.7158,18.6423,18.6423,36600.0
2012-10-25 13:20:00,22.85,22.88,22.83,22.86,32600.0,18.6505,18.675,18.6342,18.6586,32600.0
2012-10-25 13:25:00,22.87,22.91,22.86,22.87,35000.0,18.6668,18.6995,18.6586,18.6668,35000.0
2012-10-25 13:30:00,22.88,22.88,22.83,22.84,18700.0,18.675,18.675,18.6342,18.6423,18700.0
2012-10-25 13:35:00,22.84,22.91,22.84,22.89,36200.0,18.6423,18.6995,18.6423,18.6831,36200.0
2012-10-25 13:40:00,22.88,22.91,22.88,22.91,35200.0,18.675,18.6995,18.675,18.6995,35200.0
2012-10-25 13:45:00,22.89,22.91,22.88,22.9,16000.0,18.6831,18.6995,18.675,18.6913,16000.0
2012-10-25 13:50:00,22.9,22.91,22.88,22.9,7600.0,18.6913,18.6995,18.675,18.6913,7600.0
2012-10-25 13:55:00,22.9,22.94,22.9,22.94,33700.0,18.6913,18.7239,18.6913,18.7239,33700.0
2012-10-25 14:00:00,22.94,22.94,22.88,22.92,34900.0,18.7239,18.7239,18.675,18.7076,34900.0
2012-10-25 14:05:00,22.91,22.97,22.91,22.93,32800.0,18.6995,18.7484,18.6995,18.7158,32800.0
2012-10-25 14:10:00,22.93,22.95,22.9,22.93,17000.0,18.7158,18.7321,18.6913,18.7158,17000.0
2012-10-25 14:15:00,22.93,22.93,22.86,22.9,25700.0,18.7158,18.7158,18.6586,18.6913,25700.0
2012-10-25 14:20:00,22.9,22.92,22.87,22.9,30000.0,18.6913,18.7076,18.6668,18.6913,30000.0
2012-10-25 14:25:00,22.9,22.9,22.83,22.84,32500.0,18.6913,18.6913,18.6342,18.6423,32500.0
2012-10-25 14:30:00,22.84,22.89,22.84,22.88,24600.0,18.6423,18.6831,18.6423,18.675,24600.0
2012-10-25 14:35:00,22.88,22.88,22.85,22.87,43000.0,18.675,18.675,18.6505,18.6668,43000.0
2012-10-25 14:40:00,22.87,22.92,22.87,22.91,58100.0,18.6668,18.7076,18.6668,18.6995,58100.0
2012-10-25 14:45:00,22.91,22.93,22.89,22.93,23700.0,18.6995,18.7158,18.6831,18.7158,23700.0
2012-10-25 14:50:00,22.91,22.91,22.83,22.88,54900.0,18.6995,18.6995,18.6342,18.675,54900.0
2012-10-25 14:55:00,22.88,22.89,22.86,22.87,18800.0,18.675,18.6831,18.6586,18.6668,18800.0
2012-10-25 15:00:00,22.87,22.89,22.86,22.89,20900.0,18.6668,18.6831,18.6586,18.6831,20900.0
2012-10-25 15:05:00,22.88,22.88,22.8,22.83,44000.0,18.675,18.675,18.6097,18.6342,44000.0
2012-10-25 15:10:00,22.84,22.89,22.84,22.88,46600.0,18.6423,18.6831,18.6423,18.675,46600.0
2012-10-25 15:15:00,22.87,22.9,22.83,22.83,23400.0,18.6668,18.6913,18.6342,18.6342,23400.0
2012-10-25 15:20:00,22.83,22.84,22.8,22.83,31700.0,18.6342,18.6423,18.6097,18.6342,31700.0
2012-10-25 15:25:00,22.82,22.87,22.81,22.83,70400.0,18.626,18.6668,18.6178,18.6342,70400.0
2012-10-25 15:30:00,22.82,22.85,22.79,22.83,48000.0,18.626,18.6505,18.6015,18.6342,48000.0
2012-10-25 15:35:00,22.83,22.84,22.8,22.83,36700.0,18.6342,18.6423,18.6097,18.6342,36700.0
2012-10-25 15:40:00,22.83,22.84,22.81,22.83,68400.0,18.6342,18.6423,18.6178,18.6342,68400.0
2012-10-25 15:45:00,22.83,22.85,22.77,22.77,87500.0,18.6342,18.6505,18.5852,18.5852,87500.0
2012-10-25 15:50:00,22.78,22.82,22.78,22.81,131600.0,18.5934,18.626,18.5934,18.6178,131600.0
2012-10-25 15:55:00,22.8,22.87,22.8,22.87,140900.0,18.6097,18.6668,18.6097,18.6668,140900.0
2012-10-26 09:30:00,23.1,23.23,22.95,23.05,127000.0,18.8545,18.9606,18.7321,18.8137,127000.0
2012-10-26 09:35:00,23.05,23.47,23.04,23.41,68600.0,18.8137,19.1565,18.8056,19.1076,68600.0
2012-10-26 09:40:00,23.44,23.55,23.27,23.29,129500.0,19.1321,19.2218,18.9933,19.0096,129500.0
2012-10-26 09:45:00,23.29,23.38,23.29,23.35,64800.0,19.0096,19.0831,19.0096,19.0586,64800.0
2012-10-26 09:50:00,23.35,23.39,23.21,23.21,66600.0,19.0586,19.0912,18.9443,18.9443,66600.0
2012-10-26 09:55:00,23.2,23.2,23.08,23.09,44500.0,18.9362,18.9362,18.8382,18.8464,44500.0
2012-10-26 10:00:00,23.09,23.11,23.0,23.11,61800.0,18.8464,18.8627,18.7729,18.8627,61800.0
2012-10-26 10:05:00,23.11,23.18,23.09,23.15,27800.0,18.8627,18.9198,18.8464,18.8953,27800.0
2012-10-26 10:10:00,23.16,23.2,23.1,23.18,37500.0,18.9035,18.9362,18.8545,18.9198,37500.0
2012-10-26 10:15:00,23.19,23.2,23.11,23.12,66500.0,18.928,18.9362,18.8627,18.8709,66500.0
2012-10-26 10:20:00,23.13,23.16,23.07,23.07,55300.0,18.879,18.9035,18.8301,18.8301,55300.0
2012-10-26 10:25:00,23.07,23.09,23.0,23.0,72700.0,18.8301,18.8464,18.7729,18.7729,72700.0
2012-10-26 10:30:00,23.0,23.05,22.93,22.96,97600.0,18.7729,18.8137,18.7158,18.7403,97600.0
2012-10-26 10:35:00,22.96,22.99,22.9,22.99,56500.0,18.7403,18.7648,18.6913,18.7648,56500.0
2012-10-26 10:40:00,22.99,23.0,22.92,22.99,41700.0,18.7648,18.7729,18.7076,18.7648,41700.0
2012-10-26 10:45:00,22.99,22.99,22.89,22.93,24500.0,18.7648,18.7648,18.6831,18.7158,24500.0
2012-10-26 10:50:00,22.93,22.93,22.86,22.91,26400.0,18.7158,18.7158,18.6586,18.6995,26400.0
2012-10-26 10:55:00,22.91,22.95,22.9,22.92,27100.0,18.6995,18.7321,18.6913,18.7076,27100.0
2012-10-26 11:00:00,22.92,22.93,22.8,22.81,63100.0,18.7076,18.7158,18.6097,18.6178,63100.0
2012-10-26 11:05:00,22.82,22.87,22.82,22.84,48700.0,18.626,18.6668,18.626,18.6423,48700.0
2012-10-26 11:10:00,22.85,22.85,22.77,22.8,75600.0,18.6505,18.6505,18.5852,18.6097,75600.0
2012-10-26 11:15:00,22.8,22.88,22.79,22.88,50000.0,18.6097,18.675,18.6015,18.675,50000.0
2012-10-26 11:20:00,22.87,22.87,22.79,22.83,51200.0,18.6668,18.6668,18.6015,18.6342,51200.0
2012-10-26 11:25:00,22.83,22.86,22.8,22.83,36300.0,18.6342,18.6586,18.6097,18.6342,36300.0
2012-10-26 11:30:00,22.82,22.87,22.81,22.84,54200.0,18.626,18.6668,18.6178,18.6423,54200.0
2012-10-26 11:35:00,22.85,22.9,22.83,22.9,32000.0,18.6505,18.6913,18.6342,18.6913,32000.0
2012-10-26 11:40:00,22.9,22.9,22.84,22.85,23800.0,18.6913,18.6913,18.6423,18.6505,23800.0
2012-10-26 11:45:00,22.85,22.85,22.76,22.76,32100.0,18.6505,18.6505,18.577,18.577,32100.0
2012-10-26 11:50:00,22.75,22.76,22.71,22.72,52500.0,18.5689,18.577,18.5362,18.5444,52500.0
2012-10-26 11:55:00,22.73,22.76,22.67,22.7,41800.0,18.5525,18.577,18.5036,18.5281,41800.0
2012-10-26 12:00:00,22.68,22.7,22.61,22.64,55800.0,18.5117,18.5281,18.4546,18.4791,55800.0
2012-10-26 12:05:00,22.64,22.67,22.59,22.67,36700.0,18.4791,18.5036,18.4383,18.5036,36700.0
2012-10-26 12:10:00,22.66,22.73,22.66,22.71,33200.0,18.4954,18.5525,18.4954,18.5362,33200.0
2012-10-26 12:15:00,22.71,22.72,22.67,22.69,13400.0,18.5362,18.5444,18.5036,18.5199,13400.0
2012-10-26 12:20:00,22.69,22.71,22.67,22.7,24600.0,18.5199,18.5362,18.5036,18.5281,24600.0
2012-10-26 12:25:00,22.71,22.79,22.68,22.79,29000.0,18.5362,18.6015,18.5117,18.6015,29000.0
2012-10-26 12:30:00,22.79,22.79,22.73,22.76,28100.0,18.6015,18.6015,18.5525,18.577,28100.0
2012-10-26 12:35:00,22.77,22.8,22.71,22.73,15800.0,18.5852,18.6097,18.5362,18.5525,15800.0
2012-10-26 12:40:00,22.74,22.77,22.7,22.7,13500.0,18.5607,18.5852,18.5281,18.5281,13500.0
2012-10-26 12:45:00,22.71,22.76,22.69,22.75,38200.0,18.5362,18.577,18.5199,18.5689,38200.0
2012-10-26 12:50:00,22.76,22.81,22.76,22.8,31800.0,18.577,18.6178,18.577,18.6097,31800.0
2012-10-26 12:55:00,22.8,22.87,22.8,22.85,15200.0,18.6097,18.6668,18.6097,18.6505,15200.0
2012-10-26 13:00:00,22.86,22.86,22.81,22.83,12500.0,18.6586,18.6586,18.6178,18.6342,12500.0
2012-10-26 13:05:00,22.83,22.85,22.81,22.83,7300.0,18.6342,18.6505,18.6178,18.6342,7300.0
2012-10-26 13:10:00,22.83,22.88,22.82,22.84,15400.0,18.6342,18.675,18.626,18.6423,15400.0
2012-10-26 13:15:00,22.85,22.87,22.83,22.86,9400.0,18.6505,18.6668,18.6342,18.6586,9400.0
2012-10-26 13:20:00,22.86,22.86,22.8,22.82,32200.0,18.6586,18.6586,18.6097,18.626,32200.0
2012-10-26 13:25:00,22.81,22.82,22.78,22.8,56100.0,18.6178,18.626,18.5934,18.6097,56100.0
2012-10-26 13:30:00,22.79,22.87,22.75,22.83,70100.0,18.6015,18.6668,18.5689,18.6342,70100.0
2012-10-26 13:35:00,22.83,22.89,22.83,22.86,30500.0,18.6342,18.6831,18.6342,18.6586,30500.0
2012-10-26 13:40:00,22.86,22.92,22.86,22.92,23200.0,18.6586,18.7076,18.6586,18.7076,23200.0
2012-10-26 13:45:00,22.91,22.92,22.86,22.89,20100.0,18.6995,18.7076,18.6586,18.6831,20100.0
2012-10-26 13:50:00,22.9,22.9,22.85,22.89,48800.0,18.6913,18.6913,18.6505,18.6831,48800.0
2012-10-26 13:55:00,22.9,22.93,22.88,22.9,29100.0,18.6913,18.7158,18.675,18.6913,29100.0
2012-10-26 14:00:00,22.91,22.91,22.86,22.91,21900.0,18.6995,18.6995,18.6586,18.6995,21900.0
2012-10-26 14:05:00,22.91,22.95,22.91,22.95,16800.0,18.6995,18.7321,18.6995,18.7321,16800.0
2012-10-26 14:10:00,22.94,22.96,22.91,22.93,34900.0,18.7239,18.7403,18.6995,18.7158,34900.0
2012-10-26 14:15:00,22.92,22.99,22.9,22.98,24100.0,18.7076,18.7648,18.6913,18.7566,24100.0
2012-10-26 14:20:00,22.98,23.01,22.98,23.0,53200.0,18.7566,18.7811,18.7566,18.7729,53200.0
2012-10-26 14:25:00,23.01,23.06,23.01,23.01,27500.0,18.7811,18.8219,18.7811,18.7811,27500.0
2012-10-26 14:30:00,23.01,23.09,23.0,23.08,34900.0,18.7811,18.8464,18.7729,18.8382,34900.0
2012-10-26 14:35:00,23.09,23.09,23.02,23.04,19600.0,18.8464,18.8464,18.7892,18.8056,19600.0
2012-10-26 14:40:00,23.04,23.05,23.0,23.03,30700.0,18.8056,18.8137,18.7729,18.7974,30700.0
2012-10-26 14:45:00,23.02,23.04,23.0,23.01,18800.0,18.7892,18.8056,18.7729,18.7811,18800.0
2012-10-26 14:50:00,23.02,23.05,23.0,23.03,26300.0,18.7892,18.8137,18.7729,18.7974,26300.0
2012-10-26 14:55:00,23.02,23.03,23.0,23.01,27700.0,18.7892,18.7974,18.7729,18.7811,27700.0
2012-10-26 15:00:00,23.02,23.05,23.01,23.04,24200.0,18.7892,18.8137,18.7811,18.8056,24200.0
2012-10-26 15:05:00,23.05,23.06,23.03,23.04,26300.0,18.8137,18.8219,18.7974,18.8056,26300.0
2012-10-26 15:10:00,23.05,23.1,23.04,23.1,51000.0,18.8137,18.8545,18.8056,18.8545,51000.0
2012-10-26 15:15:00,23.09,23.12,23.05,23.12,47100.0,18.8464,18.8709,18.8137,18.8709,47100.0
2012-10-26 15:20:00,23.12,23.15,23.1,23.15,42900.0,18.8709,18.8953,18.8545,18.8953,42900.0
2012-10-26 15:25:00,23.15,23.17,23.12,23.15,58800.0,18.8953,18.9117,18.8709,18.8953,58800.0
2012-10-26 15:30:00,23.16,23.18,23.14,23.14,36100.0,18.9035,18.9198,18.8872,18.8872,36100.0
2012-10-26 15:35:00,23.14,23.19,23.1,23.11,91600.0,18.8872,18.928,18.8545,18.8627,91600.0
2012-10-26 15:40:00,23.12,23.16,23.12,23.13,49000.0,18.8709,18.9035,18.8709,18.879,49000.0
2012-10-26 15:45:00,23.13,23.19,23.11,23.16,67400.0,18.879,18.928,18.8627,18.9035,67400.0
2012-10-26 15:50:00,23.16,23.22,23.13,23.21,112500.0,18.9035,18.9525,18.879,18.9443,112500.0
2012-10-26 15:55:00,23.21,23.21,23.17,23.19,111400.0,18.9443,18.9443,18.9117,18.928,111400.0
2012-10-31 09:30:00,23.06,23.55,23.04,23.49,128400.0,18.8219,19.2218,18.8056,19.1729,128400.0
2012-10-31 09:35:00,23.52,23.58,23.27,23.34,54800.0,19.1973,19.2463,18.9933,19.0504,54800.0
2012-10-31 09:40:00,23.32,23.33,23.19,23.29,40400.0,19.0341,19.0423,18.928,19.0096,40400.0
2012-10-31 09:45:00,23.29,23.4,23.24,23.35,54500.0,19.0096,19.0994,18.9688,19.0586,54500.0
2012-10-31 09:50:00,23.35,23.36,23.23,23.33,33600.0,19.0586,19.0668,18.9606,19.0423,33600.0
2012-10-31 09:55:00,23.33,23.41,23.32,23.4,32800.0,19.0423,19.1076,19.0341,19.0994,32800.0
2012-10-31 10:00:00,23.37,23.39,23.29,23.34,30600.0,19.0749,19.0912,19.0096,19.0504,30600.0
2012-10-31 10:05:00,23.33,23.37,23.28,23.3,88700.0,19.0423,19.0749,19.0015,19.0178,88700.0
2012-10-31 10:10:00,23.29,23.3,23.22,23.25,107200.0,19.0096,19.0178,18.9525,18.977,107200.0
2012-10-31 10:15:00,23.25,23.3,23.22,23.23,69400.0,18.977,19.0178,18.9525,18.9606,69400.0
2012-10-31 10:20:00,23.23,23.35,23.22,23.34,46200.0,18.9606,19.0586,18.9525,19.0504,46200.0
2012-10-31 10:25:00,23.34,23.39,23.24,23.24,47200.0,19.0504,19.0912,18.9688,18.9688,47200.0
2012-10-31 10:30:00,23.25,23.25,23.12,23.21,85600.0,18.977,18.977,18.8709,18.9443,85600.0
2012-10-31 10:35:00,23.21,23.26,23.17,23.25,78800.0,18.9443,18.9851,18.9117,18.977,78800.0
2012-10-31 10:40:00,23.25,23.33,23.21,23.23,107700.0,18.977,19.0423,18.9443,18.9606,107700.0
2012-10-31 10:45:00,23.22,23.38,23.22,23.34,22600.0,18.9525,19.0831,18.9525,19.0504,22600.0
2012-10-31 10:50:00,23.33,23.38,23.32,23.34,19700.0,19.0423,19.0831,19.0341,19.0504,19700.0
2012-10-31 10:55:00,23.34,23.43,23.32,23.42,21800.0,19.0504,19.1239,19.0341,19.1157,21800.0
2012-10-31 11:00:00,23.4,23.49,23.35,23.43,54500.0,19.0994,19.1729,19.0586,19.1239,54500.0
2012-10-31 11:05:00,23.43,23.47,23.38,23.39,28700.0,19.1239,19.1565,19.0831,19.0912,28700.0
2012-10-31 11:10:00,23.38,23.41,23.37,23.37,34400.0,19.0831,19.1076,19.0749,19.0749,34400.0
2012-10-31 11:15:00,23.38,23.39,23.33,23.38,44100.0,19.0831,19.0912,19.0423,19.0831,44100.0
2012-10-31 11:20:00,23.38,23.46,23.38,23.45,15000.0,19.0831,19.1484,19.0831,19.1402,15000.0
2012-10-31 11:25:00,23.44,23.44,23.35,23.39,38100.0,19.1321,19.1321,19.0586,19.0912,38100.0
2012-10-31 11:30:00,23.39,23.44,23.3,23.32,32800.0,19.0912,19.1321,19.0178,19.0341,32800.0
2012-10-31 11:35:00,23.32,23.33,23.29,23.32,18200.0,19.0341,19.0423,19.0096,19.0341,18200.0
2012-10-31 11:40:00,23.32,23.37,23.3,23.31,19600.0,19.0341,19.0749,19.0178,19.0259,19600.0
2012-10-31 11:45:00,23.33,23.33,23.25,23.3,19200.0,19.0423,19.0423,18.977,19.0178,19200.0
2012-10-31 11:50:00,23.3,23.34,23.3,23.34,14200.0,19.0178,19.0504,19.0178,19.0504,14200.0
2012-10-31 11:55:00,23.34,23.36,23.3,23.33,6800.0,19.0504,19.0668,19.0178,19.0423,6800.0
2012-10-31 12:00:00,23.34,23.39,23.34,23.39,19200.0,19.0504,19.0912,19.0504,19.0912,19200.0
2012-10-31 12:05:00,23.39,23.39,23.25,23.31,34000.0,19.0912,19.0912,18.977,19.0259,34000.0
2012-10-31 12:10:00,23.3,23.37,23.29,23.33,16200.0,19.0178,19.0749,19.0096,19.0423,16200.0
2012-10-31 12:15:00,23.33,23.36,23.3,23.31,16400.0,19.0423,19.0668,19.0178,19.0259,16400.0
2012-10-31 12:20:00,23.31,23.36,23.3,23.3,14400.0,19.0259,19.0668,19.0178,19.0178,14400.0
2012-10-31 12:25:00,23.3,23.38,23.3,23.31,13100.0,19.0178,19.0831,19.0178,19.0259,13100.0
2012-10-31 12:30:00,23.3,23.34,23.3,23.31,14300.0,19.0178,19.0504,19.0178,19.0259,14300.0
2012-10-31 12:35:00,23.3,23.35,23.29,23.32,22700.0,19.0178,19.0586,19.0096,19.0341,22700.0
2012-10-31 12:40:00,23.31,23.31,23.27,23.29,23700.0,19.0259,19.0259,18.9933,19.0096,23700.0
2012-10-31 12:45:00,23.27,23.27,23.2,23.21,51000.0,18.9933,18.9933,18.9362,18.9443,51000.0
2012-10-31 12:50:00,23.2,23.25,23.0,23.24,122100.0,18.9362,18.977,18.7729,18.9688,122100.0
2012-10-31 12:55:00,23.22,23.25,23.16,23.2,31600.0,18.9525,18.977,18.9035,18.9362,31600.0
2012-10-31 13:00:00,23.21,23.22,23.16,23.17,19400.0,18.9443,18.9525,18.9035,18.9117,19400.0
2012-10-31 13:05:00,23.18,23.2,23.08,23.08,23700.0,18.9198,18.9362,18.8382,18.8382,23700.0
2012-10-31 13:10:00,23.1,23.2,23.1,23.16,23200.0,18.8545,18.9362,18.8545,18.9035,23200.0
2012-10-31 13:15:00,23.16,23.23,23.14,23.14,27400.0,18.9035,18.9606,18.8872,18.8872,27400.0
2012-10-31 13:20:00,23.15,23.19,23.13,23.17,13700.0,18.8953,18.928,18.879,18.9117,13700.0
2012-10-31 13:25:00,23.14,23.19,23.13,23.13,9600.0,18.8872,18.928,18.879,18.879,9600.0
2012-10-31 13:30:00,23.14,23.18,23.14,23.17,10400.0,18.8872,18.9198,18.8872,18.9117,10400.0
2012-10-31 13:35:00,23.18,23.23,23.17,23.19,56700.0,18.9198,18.9606,18.9117,18.928,56700.0
2012-10-31 13:40:00,23.19,23.2,23.16,23.18,10100.0,18.928,18.9362,18.9035,18.9198,10100.0
2012-10-31 13:45:00,23.18,23.21,23.15,23.15,26000.0,18.9198,18.9443,18.8953,18.8953,26000.0
2012-10-31 13:50:00,23.15,23.19,23.12,23.17,22700.0,18.8953,18.928,18.8709,18.9117,22700.0
2012-10-31 13:55:00,23.16,23.21,23.14,23.19,31100.0,18.9035,18.9443,18.8872,18.928,31100.0
2012-10-31 14:00:00,23.19,23.21,23.15,23.2,14700.0,18.928,18.9443,18.8953,18.9362,14700.0
2012-10-31 14:05:00,23.19,23.21,23.16,23.19,15800.0,18.928,18.9443,18.9035,18.928,15800.0
2012-10-31 14:10:00,23.19,23.2,23.15,23.15,17900.0,18.928,18.9362,18.8953,18.8953,17900.0
2012-10-31 14:15:00,23.14,23.21,23.11,23.2,24600.0,18.8872,18.9443,18.8627,18.9362,24600.0
2012-10-31 14:20:00,23.2,23.21,23.16,23.19,17400.0,18.9362,18.9443,18.9035,18.928,17400.0
2012-10-31 14:25:00,23.2,23.22,23.15,23.16,30900.0,18.9362,18.9525,18.8953,18.9035,30900.0
2012-10-31 14:30:00,23.16,23.21,23.16,23.19,31700.0,18.9035,18.9443,18.9035,18.928,31700.0
2012-10-31 14:35:00,23.19,23.21,23.15,23.19,21200.0,18.928,18.9443,18.8953,18.928,21200.0
2012-10-31 14:40:00,23.19,23.22,23.16,23.2,33500.0,18.928,18.9525,18.9035,18.9362,33500.0
2012-10-31 14:45:00,23.2,23.29,23.2,23.26,37100.0,18.9362,19.0096,18.9362,18.9851,37100.0
2012-10-31 14:50:00,23.27,23.27,23.21,23.23,12500.0,18.9933,18.9933,18.9443,18.9606,12500.0
2012-10-31 14:55:00,23.24,23.36,23.22,23.32,46000.0,18.9688,19.0668,18.9525,19.0341,46000.0
2012-10-31 15:00:00,23.31,23.31,23.26,23.31,28200.0,19.0259,19.0259,18.9851,19.0259,28200.0
2012-10-31 15:05:00,23.31,23.31,23.18,23.23,28100.0,19.0259,19.0259,18.9198,18.9606,28100.0
2012-10-31 15:10:00,23.23,23.29,23.21,23.26,41400.0,18.9606,19.0096,18.9443,18.9851,41400.0
2012-10-31 15:15:00,23.26,23.27,23.19,23.24,25500.0,18.9851,18.9933,18.928,18.9688,25500.0
2012-10-31 15:20:00,23.24,23.26,23.19,23.19,48000.0,18.9688,18.9851,18.928,18.928,48000.0
2012-10-31 15:25:00,23.2,23.3,23.2,23.27,38200.0,18.9362,19.0178,18.9362,18.9933,38200.0
2012-10-31 15:30:00,23.27,23.32,23.27,23.32,61800.0,18.9933,19.0341,18.9933,19.0341,61800.0
2012-10-31 15:35:00,23.31,23.4,23.3,23.4,65000.0,19.0259,19.0994,19.0178,19.0994,65000.0
2012-10-31 15:40:00,23.4,23.43,23.37,23.37,67600.0,19.0994,19.1239,19.0749,19.0749,67600.0
2012-10-31 15:45:00,23.37,23.38,23.31,23.35,76200.0,19.0749,19.0831,19.0259,19.0586,76200.0
2012-10-31 15:50:00,23.35,23.39,23.32,23.35,76300.0,19.0586,19.0912,19.0341,19.0586,76300.0
2012-10-31 15:55:00,23.34,23.4,23.33,23.39,185100.0,19.0504,19.0994,19.0423,19.0912,185100.0
2012-11-01 09:30:00,23.27,23.48,23.15,23.46,82100.0,18.9933,19.1647,18.8953,19.1484,82100.0
2012-11-01 09:35:00,23.42,23.51,23.4,23.51,33900.0,19.1157,19.1892,19.0994,19.1892,33900.0
2012-11-01 09:40:00,23.51,23.57,23.49,23.51,35100.0,19.1892,19.2382,19.1729,19.1892,35100.0
2012-11-01 09:45:00,23.54,23.79,23.53,23.75,85400.0,19.2137,19.4177,19.2055,19.3851,85400.0
2012-11-01 09:50:00,23.74,23.77,23.69,23.71,114500.0,19.3769,19.4014,19.3361,19.3524,114500.0
2012-11-01 09:55:00,23.71,23.88,23.71,23.85,54300.0,19.3524,19.4912,19.3524,19.4667,54300.0
2012-11-01 10:00:00,23.79,24.05,23.79,24.05,94600.0,19.4177,19.6299,19.4177,19.6299,94600.0
2012-11-01 10:05:00,24.05,24.09,24.0,24.06,89700.0,19.6299,19.6626,19.5891,19.6381,89700.0
2012-11-01 10:10:00,24.07,24.13,23.89,23.91,85600.0,19.6463,19.6952,19.4993,19.5157,85600.0
2012-11-01 10:15:00,23.92,24.03,23.87,24.01,68700.0,19.5238,19.6136,19.483,19.5973,68700.0
2012-11-01 10:20:00,24.02,24.02,23.99,24.01,62900.0,19.6055,19.6055,19.581,19.5973,62900.0
2012-11-01 10:25:00,24.01,24.01,23.96,23.97,35000.0,19.5973,19.5973,19.5565,19.5646,35000.0
2012-11-01 10:30:00,23.98,23.98,23.93,23.95,58600.0,19.5728,19.5728,19.532,19.5483,58600.0
2012-11-01 10:35:00,23.95,23.95,23.86,23.88,84600.0,19.5483,19.5483,19.4749,19.4912,84600.0
2012-11-01 10:40:00,23.87,23.89,23.86,23.87,55600.0,19.483,19.4993,19.4749,19.483,55600.0
2012-11-01 10:45:00,23.87,23.89,23.81,23.83,102500.0,19.483,19.4993,19.4341,19.4504,102500.0
2012-11-01 10:50:00,23.84,23.86,23.82,23.84,146200.0,19.4585,19.4749,19.4422,19.4585,146200.0
2012-11-01 10:55:00,23.85,23.85,23.83,23.84,49600.0,19.4667,19.4667,19.4504,19.4585,49600.0
2012-11-01 11:00:00,23.84,23.85,23.82,23.84,77000.0,19.4585,19.4667,19.4422,19.4585,77000.0
2012-11-01 11:05:00,23.84,23.85,23.82,23.85,44600.0,19.4585,19.4667,19.4422,19.4667,44600.0
2012-11-01 11:10:00,23.85,23.86,23.82,23.84,61400.0,19.4667,19.4749,19.4422,19.4585,61400.0
2012-11-01 11:15:00,23.84,23.85,23.82,23.83,30700.0,19.4585,19.4667,19.4422,19.4504,30700.0
2012-11-01 11:20:00,23.83,23.86,23.83,23.83,42200.0,19.4504,19.4749,19.4504,19.4504,42200.0
2012-11-01 11:25:00,23.83,23.94,23.83,23.9,39000.0,19.4504,19.5402,19.4504,19.5075,39000.0
2012-11-01 11:30:00,23.9,23.91,23.88,23.89,23500.0,19.5075,19.5157,19.4912,19.4993,23500.0
2012-11-01 11:35:00,23.88,23.98,23.88,23.97,70000.0,19.4912,19.5728,19.4912,19.5646,70000.0
2012-11-01 11:40:00,23.96,24.0,23.96,24.0,128200.0,19.5565,19.5891,19.5565,19.5891,128200.0
2012-11-01 11:45:00,24.0,24.05,23.99,24.02,54300.0,19.5891,19.6299,19.581,19.6055,54300.0
2012-11-01 11:50:00,24.02,24.11,24.02,24.09,37300.0,19.6055,19.6789,19.6055,19.6626,37300.0
2012-11-01 11:55:00,24.07,24.15,24.07,24.14,29200.0,19.6463,19.7116,19.6463,19.7034,29200.0
2012-11-01 12:00:00,24.15,24.21,24.13,24.17,72400.0,19.7116,19.7605,19.6952,19.7279,72400.0
2012-11-01 12:05:00,24.17,24.17,24.12,24.12,31900.0,19.7279,19.7279,19.6871,19.6871,31900.0
2012-11-01 12:10:00,24.12,24.14,24.05,24.06,39300.0,19.6871,19.7034,19.6299,19.6381,39300.0
2012-11-01 12:15:00,24.08,24.15,23.98,23.99,64200.0,19.6544,19.7116,19.5728,19.581,64200.0
2012-11-01 12:20:00,23.98,24.01,23.97,23.99,21800.0,19.5728,19.5973,19.5646,19.581,21800.0
2012-11-01 12:25:00,23.99,24.0,23.97,23.97,20900.0,19.581,19.5891,19.5646,19.5646,20900.0
2012-11-01 12:30:00,23.97,23.97,23.93,23.94,35200.0,19.5646,19.5646,19.532,19.5402,35200.0
2012-11-01 12:35:00,23.93,23.95,23.88,23.9,86000.0,19.532,19.5483,19.4912,19.5075,86000.0
2012-11-01 12:40:00,23.9,23.94,23.85,23.87,96000.0,19.5075,19.5402,19.4667,19.483,96000.0
2012-11-01 12:45:00,23.87,23.94,23.87,23.94,37900.0,19.483,19.5402,19.483,19.5402,37900.0
2012-11-01 12:50:00,23.94,23.95,23.89,23.89,49500.0,19.5402,19.5483,19.4993,19.4993,49500.0
2012-11-01 12:55:00,23.89,23.91,23.85,23.9,35800.0,19.4993,19.5157,19.4667,19.5075,35800.0
2012-11-01 13:00:00,23.9,23.9,23.83,23.85,45400.0,19.5075,19.5075,19.4504,19.4667,45400.0
2012-11-01 13:05:00,23.85,23.87,23.84,23.86,28400.0,19.4667,19.483,19.4585,19.4749,28400.0
2012-11-01 13:10:00,23.86,23.94,23.86,23.94,27900.0,19.4749,19.5402,19.4749,19.5402,27900.0
2012-11-01 13:15:00,23.94,23.95,23.84,23.86,53200.0,19.5402,19.5483,19.4585,19.4749,53200.0
2012-11-01 13:20:00,23.87,23.87,23.78,23.8,78000.0,19.483,19.483,19.4096,19.4259,78000.0
2012-11-01 13:25:00,23.8,23.85,23.79,23.83,16500.0,19.4259,19.4667,19.4177,19.4504,16500.0
2012-11-01 13:30:00,23.83,23.88,23.8,23.87,28900.0,19.4504,19.4912,19.4259,19.483,28900.0
2012-11-01 13:35:00,23.87,23.88,23.82,23.84,36900.0,19.483,19.4912,19.4422,19.4585,36900.0
2012-11-01 13:40:00,23.84,23.86,23.8,23.8,31700.0,19.4585,19.4749,19.4259,19.4259,31700.0
2012-11-01 13:45:00,23.8,23.82,23.78,23.79,37300.0,19.4259,19.4422,19.4096,19.4177,37300.0
2012-11-01 13:50:00,23.79,23.81,23.77,23.79,49900.0,19.4177,19.4341,19.4014,19.4177,49900.0
2012-11-01 13:55:00,23.78,23.8,23.78,23.78,30500.0,19.4096,19.4259,19.4096,19.4096,30500.0
2012-11-01 14:00:00,23.77,23.8,23.75,23.77,34200.0,19.4014,19.4259,19.3851,19.4014,34200.0
2012-11-01 14:05:00,23.77,23.8,23.76,23.77,22300.0,19.4014,19.4259,19.3932,19.4014,22300.0
2012-11-01 14:10:00,23.77,23.81,23.77,23.79,34100.0,19.4014,19.4341,19.4014,19.4177,34100.0
2012-11-01 14:15:00,23.8,23.8,23.75,23.76,21400.0,19.4259,19.4259,19.3851,19.3932,21400.0
2012-11-01 14:20:00,23.75,23.79,23.72,23.76,49400.0,19.3851,19.4177,19.3606,19.3932,49400.0
2012-11-01 14:25:00,23.76,23.81,23.75,23.8,44300.0,19.3932,19.4341,19.3851,19.4259,44300.0
2012-11-01 14:30:00,23.8,23.81,23.75,23.77,55200.0,19.4259,19.4341,19.3851,19.4014,55200.0
2012-11-01 14:35:00,23.78,23.79,23.76,23.78,25400.0,19.4096,19.4177,19.3932,19.4096,25400.0
2012-11-01 14:40:00,23.79,23.82,23.77,23.8,34700.0,19.4177,19.4422,19.4014,19.4259,34700.0
2012-11-01 14:45:00,23.8,23.82,23.79,23.81,38400.0,19.4259,19.4422,19.4177,19.4341,38400.0
2012-11-01 14:50:00,23.81,23.86,23.79,23.82,74500.0,19.4341,19.4749,19.4177,19.4422,74500.0
2012-11-01 14:55:00,23.82,23.84,23.8,23.81,46100.0,19.4422,19.4585,19.4259,19.4341,46100.0
2012-11-01 15:00:00,23.81,23.89,23.8,23.88,135200.0,19.4341,19.4993,19.4259,19.4912,135200.0
2012-11-01 15:05:00,23.88,23.89,23.86,23.87,39600.0,19.4912,19.4993,19.4749,19.483,39600.0
2012-11-01 15:10:00,23.86,23.87,23.82,23.85,77900.0,19.4749,19.483,19.4422,19.4667,77900.0
2012-11-01 15:15:00,23.85,23.86,23.81,23.83,56600.0,19.4667,19.4749,19.4341,19.4504,56600.0
2012-11-01 15:20:00,23.83,23.86,23.8,23.83,95900.0,19.4504,19.4749,19.4259,19.4504,95900.0
2012-11-01 15:25:00,23.83,23.85,23.78,23.85,120000.0,19.4504,19.4667,19.4096,19.4667,120000.0
2012-11-01 15:30:00,23.85,23.88,23.83,23.86,81300.0,19.4667,19.4912,19.4504,19.4749,81300.0
2012-11-01 15:35:00,23.86,23.87,23.79,23.86,165200.0,19.4749,19.483,19.4177,19.4749,165200.0
2012-11-01 15:40:00,23.86,23.98,23.86,23.98,183400.0,19.4749,19.5728,19.4749,19.5728,183400.0
2012-11-01 15:45:00,23.98,24.01,23.95,24.01,165700.0,19.5728,19.5973,19.5483,19.5973,165700.0
2012-11-01 15:50:00,24.01,24.05,23.98,24.01,150900.0,19.5973,19.6299,19.5728,19.5973,150900.0
2012-11-01 15:55:00,24.0,24.08,23.98,24.07,398600.0,19.5891,19.6544,19.5728,19.6463,398600.0
2012-11-02 09:30:00,22.41,22.63,22.3,22.55,332700.0,18.2914,18.4709,18.2016,18.4056,332700.0
2012-11-02 09:35:00,22.55,22.6,22.25,22.35,387300.0,18.4056,18.4464,18.1608,18.2424,387300.0
2012-11-02 09:40:00,22.38,22.44,21.81,21.94,653600.0,18.2669,18.3158,17.8016,17.9077,653600.0
2012-11-02 09:45:00,21.94,21.97,21.66,21.68,670800.0,17.9077,17.9322,17.6792,17.6955,670800.0
2012-11-02 09:50:00,21.67,21.73,21.42,21.71,595300.0,17.6874,17.7363,17.4833,17.72,595300.0
2012-11-02 09:55:00,21.72,21.82,21.65,21.66,318400.0,17.7282,17.8098,17.671,17.6792,318400.0
2012-11-02 10:00:00,21.66,21.8,21.6,21.8,238000.0,17.6792,17.7935,17.6302,17.7935,238000.0
2012-11-02 10:05:00,21.8,21.8,21.53,21.54,262100.0,17.7935,17.7935,17.5731,17.5812,262100.0
2012-11-02 10:10:00,21.53,21.67,21.45,21.47,280400.0,17.5731,17.6874,17.5078,17.5241,280400.0
2012-11-02 10:15:00,21.46,21.55,21.3,21.32,375500.0,17.5159,17.5894,17.3854,17.4017,375500.0
2012-11-02 10:20:00,21.32,21.38,21.18,21.19,390000.0,17.4017,17.4507,17.2874,17.2956,390000.0
2012-11-02 10:25:00,21.19,21.37,21.14,21.29,293900.0,17.2956,17.4425,17.2548,17.3772,293900.0
2012-11-02 10:30:00,21.28,21.28,21.18,21.21,180700.0,17.369,17.369,17.2874,17.3119,180700.0
2012-11-02 10:35:00,21.22,21.26,21.1,21.15,234300.0,17.3201,17.3527,17.2221,17.2629,234300.0
2012-11-02 10:40:00,21.15,21.15,20.93,20.98,287100.0,17.2629,17.2629,17.0834,17.1242,287100.0
2012-11-02 10:45:00,20.97,21.03,20.9,21.01,400500.0,17.116,17.165,17.0589,17.1487,400500.0
2012-11-02 10:50:00,21.01,21.12,20.98,21.1,216700.0,17.1487,17.2384,17.1242,17.2221,216700.0
2012-11-02 10:55:00,21.1,21.25,21.1,21.25,333000.0,17.2221,17.3445,17.2221,17.3445,333000.0
2012-11-02 11:00:00,21.25,21.29,21.2,21.21,413100.0,17.3445,17.3772,17.3037,17.3119,413100.0
2012-11-02 11:05:00,21.22,21.26,21.13,21.16,132600.0,17.3201,17.3527,17.2466,17.2711,132600.0
2012-11-02 11:10:00,21.16,21.16,21.02,21.04,198000.0,17.2711,17.2711,17.1568,17.1731,198000.0
2012-11-02 11:15:00,21.03,21.17,21.02,21.06,190000.0,17.165,17.2792,17.1568,17.1895,190000.0
2012-11-02 11:20:00,21.06,21.13,21.0,21.03,122100.0,17.1895,17.2466,17.1405,17.165,122100.0
2012-11-02 11:25:00,21.02,21.11,21.01,21.06,138900.0,17.1568,17.2303,17.1487,17.1895,138900.0
2012-11-02 11:30:00,21.05,21.16,21.04,21.11,102800.0,17.1813,17.2711,17.1731,17.2303,102800.0
2012-11-02 11:35:00,21.11,21.25,21.1,21.16,111800.0,17.2303,17.3445,17.2221,17.2711,111800.0
2012-11-02 11:40:00,21.16,21.16,21.1,21.11,67700.0,17.2711,17.2711,17.2221,17.2303,67700.0
2012-11-02 11:45:00,21.11,21.11,21.04,21.05,94600.0,17.2303,17.2303,17.1731,17.1813,94600.0
2012-11-02 11:50:00,21.04,21.1,21.04,21.09,72600.0,17.1731,17.2221,17.1731,17.2139,72600.0
2012-11-02 11:55:00,21.09,21.09,20.96,20.98,154900.0,17.2139,17.2139,17.1078,17.1242,154900.0
2012-11-02 12:00:00,20.96,20.98,20.92,20.95,94900.0,17.1078,17.1242,17.0752,17.0997,94900.0
2012-11-02 12:05:00,20.95,21.01,20.93,20.93,103700.0,17.0997,17.1487,17.0834,17.0834,103700.0
2012-11-02 12:10:00,20.93,21.0,20.93,20.98,101800.0,17.0834,17.1405,17.0834,17.1242,101800.0
2012-11-02 12:15:00,20.98,21.0,20.96,21.0,80700.0,17.1242,17.1405,17.1078,17.1405,80700.0
2012-11-02 12:20:00,20.99,20.99,20.95,20.98,105800.0,17.1323,17.1323,17.0997,17.1242,105800.0
2012-11-02 12:25:00,20.97,21.0,20.93,20.94,105600.0,17.116,17.1405,17.0834,17.0915,105600.0
2012-11-02 12:30:00,20.94,20.98,20.94,20.97,44000.0,17.0915,17.1242,17.0915,17.116,44000.0
2012-11-02 12:35:00,20.96,20.99,20.96,20.97,54800.0,17.1078,17.1323,17.1078,17.116,54800.0
2012-11-02 12:40:00,20.98,20.98,20.96,20.98,45700.0,17.1242,17.1242,17.1078,17.1242,45700.0
2012-11-02 12:45:00,20.98,20.99,20.96,20.98,83200.0,17.1242,17.1323,17.1078,17.1242,83200.0
2012-11-02 12:50:00,20.97,20.97,20.87,20.87,137400.0,17.116,17.116,17.0344,17.0344,137400.0
2012-11-02 12:55:00,20.87,20.88,20.76,20.77,212000.0,17.0344,17.0425,16.9446,16.9528,212000.0
2012-11-02 13:00:00,20.77,20.82,20.77,20.79,95600.0,16.9528,16.9936,16.9528,16.9691,95600.0
2012-11-02 13:05:00,20.78,20.78,20.7,20.74,108700.0,16.9609,16.9609,16.8956,16.9283,108700.0
2012-11-02 13:10:00,20.75,20.98,20.74,20.98,169600.0,16.9364,17.1242,16.9283,17.1242,169600.0
2012-11-02 13:15:00,20.97,20.98,20.91,20.93,64400.0,17.116,17.1242,17.067,17.0834,64400.0
2012-11-02 13:20:00,20.93,20.99,20.87,20.95,95400.0,17.0834,17.1323,17.0344,17.0997,95400.0
2012-11-02 13:25:00,20.95,20.99,20.92,20.97,73500.0,17.0997,17.1323,17.0752,17.116,73500.0
2012-11-02 13:30:00,20.96,20.98,20.95,20.96,45500.0,17.1078,17.1242,17.0997,17.1078,45500.0
2012-11-02 13:35:00,20.96,20.96,20.9,20.91,68200.0,17.1078,17.1078,17.0589,17.067,68200.0
2012-11-02 13:40:00,20.91,20.96,20.91,20.94,49200.0,17.067,17.1078,17.067,17.0915,49200.0
2012-11-02 13:45:00,20.94,20.94,20.87,20.87,45500.0,17.0915,17.0915,17.0344,17.0344,45500.0
2012-11-02 13:50:00,20.87,20.88,20.8,20.82,96200.0,17.0344,17.0425,16.9772,16.9936,96200.0
2012-11-02 13:55:00,20.81,20.82,20.72,20.73,109300.0,16.9854,16.9936,16.912,16.9201,109300.0
2012-11-02 14:00:00,20.74,20.83,20.7,20.83,210300.0,16.9283,17.0017,16.8956,17.0017,210300.0
2012-11-02 14:05:00,20.83,20.84,20.76,20.76,71500.0,17.0017,17.0099,16.9446,16.9446,71500.0
2012-11-02 14:10:00,20.77,20.81,20.76,20.79,57100.0,16.9528,16.9854,16.9446,16.9691,57100.0
2012-11-02 14:15:00,20.79,20.79,20.71,20.71,118000.0,16.9691,16.9691,16.9038,16.9038,118000.0
2012-11-02 14:20:00,20.71,20.72,20.63,20.64,206100.0,16.9038,16.912,16.8385,16.8467,206100.0
2012-11-02 14:25:00,20.66,20.73,20.66,20.68,101500.0,16.863,16.9201,16.863,16.8793,101500.0
2012-11-02 14:30:00,20.69,20.69,20.63,20.64,70200.0,16.8875,16.8875,16.8385,16.8467,70200.0
2012-11-02 14:35:00,20.63,20.69,20.58,20.65,133900.0,16.8385,16.8875,16.7977,16.8548,133900.0
2012-11-02 14:40:00,20.65,20.67,20.61,20.62,77700.0,16.8548,16.8711,16.8222,16.8303,77700.0
2012-11-02 14:45:00,20.62,20.62,20.52,20.55,166200.0,16.8303,16.8303,16.7487,16.7732,166200.0
2012-11-02 14:50:00,20.55,20.61,20.52,20.58,159600.0,16.7732,16.8222,16.7487,16.7977,159600.0
2012-11-02 14:55:00,20.57,20.59,20.52,20.58,173100.0,16.7895,16.8058,16.7487,16.7977,173100.0
2012-11-02 15:00:00,20.58,20.62,20.55,20.62,116700.0,16.7977,16.8303,16.7732,16.8303,116700.0
2012-11-02 15:05:00,20.61,20.65,20.59,20.59,134300.0,16.8222,16.8548,16.8058,16.8058,134300.0
2012-11-02 15:10:00,20.58,20.61,20.55,20.55,132200.0,16.7977,16.8222,16.7732,16.7732,132200.0
2012-11-02 15:15:00,20.55,20.56,20.42,20.43,375700.0,16.7732,16.7814,16.6671,16.6752,375700.0
2012-11-02 15:20:00,20.43,20.44,20.32,20.38,253300.0,16.6752,16.6834,16.5855,16.6344,253300.0
2012-11-02 15:25:00,20.38,20.4,20.33,20.33,174000.0,16.6344,16.6508,16.5936,16.5936,174000.0
2012-11-02 15:30:00,20.34,20.34,20.04,20.04,445300.0,16.6018,16.6018,16.3569,16.3569,445300.0
2012-11-02 15:35:00,20.06,20.13,20.0,20.08,378000.0,16.3732,16.4304,16.3243,16.3896,378000.0
2012-11-02 15:40:00,20.08,20.1,20.0,20.03,322900.0,16.3896,16.4059,16.3243,16.3488,322900.0
2012-11-02 15:45:00,20.02,20.03,19.75,19.85,760600.0,16.3406,16.3488,16.1202,16.2018,760600.0
2012-11-02 15:50:00,19.85,20.06,19.83,20.04,710900.0,16.2018,16.3732,16.1855,16.3569,710900.0
2012-11-02 15:55:00,20.04,20.04,19.92,19.95,638200.0,16.3569,16.3569,16.259,16.2835,638200.0
2012-11-05 09:30:00,20.21,20.21,19.95,20.01,368700.0,16.4957,16.4957,16.2835,16.3324,368700.0
2012-11-05 09:35:00,20.02,20.15,19.92,20.0,239700.0,16.3406,16.4467,16.259,16.3243,239700.0
2012-11-05 09:40:00,20.0,20.02,19.81,19.87,169600.0,16.3243,16.3406,16.1692,16.2182,169600.0
2012-11-05 09:45:00,19.86,19.87,19.62,19.68,266600.0,16.21,16.2182,16.0141,16.0631,266600.0
2012-11-05 09:50:00,19.67,19.68,19.5,19.55,338900.0,16.0549,16.0631,15.9162,15.957,338900.0
2012-11-05 09:55:00,19.55,19.63,19.41,19.54,310700.0,15.957,16.0223,15.8427,15.9488,310700.0
2012-11-05 10:00:00,19.54,19.62,19.52,19.53,200500.0,15.9488,16.0141,15.9325,15.9407,200500.0
2012-11-05 10:05:00,19.53,19.59,19.46,19.5,187900.0,15.9407,15.9896,15.8835,15.9162,187900.0
2012-11-05 10:10:00,19.5,19.5,19.41,19.48,148900.0,15.9162,15.9162,15.8427,15.8998,148900.0
2012-11-05 10:15:00,19.48,19.48,19.31,19.38,172900.0,15.8998,15.8998,15.7611,15.8182,172900.0
2012-11-05 10:20:00,19.38,19.39,19.25,19.27,224900.0,15.8182,15.8264,15.7121,15.7284,224900.0
2012-11-05 10:25:00,19.27,19.29,19.21,19.28,178200.0,15.7284,15.7448,15.6795,15.7366,178200.0
2012-11-05 10:30:00,19.27,19.51,19.27,19.5,334400.0,15.7284,15.9243,15.7284,15.9162,334400.0
2012-11-05 10:35:00,19.49,19.54,19.45,19.48,163200.0,15.908,15.9488,15.8754,15.8998,163200.0
2012-11-05 10:40:00,19.48,19.53,19.45,19.51,157000.0,15.8998,15.9407,15.8754,15.9243,157000.0
2012-11-05 10:45:00,19.51,19.52,19.46,19.51,88600.0,15.9243,15.9325,15.8835,15.9243,88600.0
2012-11-05 10:50:00,19.51,19.64,19.48,19.63,153800.0,15.9243,16.0304,15.8998,16.0223,153800.0
2012-11-05 10:55:00,19.63,19.72,19.6,19.7,165000.0,16.0223,16.0957,15.9978,16.0794,165000.0
2012-11-05 11:00:00,19.69,19.78,19.67,19.76,176900.0,16.0712,16.1447,16.0549,16.1284,176900.0
2012-11-05 11:05:00,19.76,19.87,19.76,19.82,116600.0,16.1284,16.2182,16.1284,16.1774,116600.0
2012-11-05 11:10:00,19.82,19.87,19.82,19.82,88600.0,16.1774,16.2182,16.1774,16.1774,88600.0
2012-11-05 11:15:00,19.82,19.95,19.82,19.93,105900.0,16.1774,16.2835,16.1774,16.2671,105900.0
2012-11-05 11:20:00,19.93,19.93,19.87,19.92,134500.0,16.2671,16.2671,16.2182,16.259,134500.0
2012-11-05 11:25:00,19.92,19.92,19.86,19.9,68600.0,16.259,16.259,16.21,16.2427,68600.0
2012-11-05 11:30:00,19.9,19.98,19.9,19.96,184500.0,16.2427,16.308,16.2427,16.2916,184500.0
2012-11-05 11:35:00,19.96,20.01,19.94,20.0,97900.0,16.2916,16.3324,16.2753,16.3243,97900.0
2012-11-05 11:40:00,20.0,20.03,19.99,20.03,42700.0,16.3243,16.3488,16.3161,16.3488,42700.0
2012-11-05 11:45:00,20.03,20.04,19.94,19.98,84700.0,16.3488,16.3569,16.2753,16.308,84700.0
2012-11-05 11:50:00,19.98,20.02,19.97,20.01,47000.0,16.308,16.3406,16.2998,16.3324,47000.0
2012-11-05 11:55:00,20.01,20.02,19.95,19.95,66000.0,16.3324,16.3406,16.2835,16.2835,66000.0
2012-11-05 12:00:00,19.96,19.96,19.89,19.96,98900.0,16.2916,16.2916,16.2345,16.2916,98900.0
2012-11-05 12:05:00,19.96,19.97,19.94,19.96,61700.0,16.2916,16.2998,16.2753,16.2916,61700.0
2012-11-05 12:10:00,19.97,20.0,19.96,20.0,21700.0,16.2998,16.3243,16.2916,16.3243,21700.0
2012-11-05 12:15:00,20.0,20.02,19.97,20.02,53100.0,16.3243,16.3406,16.2998,16.3406,53100.0
2012-11-05 12:20:00,20.02,20.07,20.01,20.02,66100.0,16.3406,16.3814,16.3324,16.3406,66100.0
2012-11-05 12:25:00,20.03,20.06,20.0,20.05,41100.0,16.3488,16.3732,16.3243,16.3651,41100.0
2012-11-05 12:30:00,20.04,20.07,20.03,20.07,53100.0,16.3569,16.3814,16.3488,16.3814,53100.0
2012-11-05 12:35:00,20.06,20.15,20.05,20.15,69000.0,16.3732,16.4467,16.3651,16.4467,69000.0
2012-11-05 12:40:00,20.15,20.16,20.12,20.15,70400.0,16.4467,16.4549,16.4222,16.4467,70400.0
2012-11-05 12:45:00,20.15,20.18,20.14,20.18,49400.0,16.4467,16.4712,16.4385,16.4712,49400.0
2012-11-05 12:50:00,20.18,20.24,20.17,20.2,135000.0,16.4712,16.5202,16.463,16.4875,135000.0
2012-11-05 12:55:00,20.2,20.25,20.19,20.2,83600.0,16.4875,16.5283,16.4794,16.4875,83600.0
2012-11-05 13:00:00,20.21,20.25,20.19,20.25,44600.0,16.4957,16.5283,16.4794,16.5283,44600.0
2012-11-05 13:05:00,20.25,20.29,20.23,20.29,46900.0,16.5283,16.561,16.512,16.561,46900.0
2012-11-05 13:10:00,20.28,20.3,20.26,20.26,41500.0,16.5528,16.5691,16.5365,16.5365,41500.0
2012-11-05 13:15:00,20.26,20.36,20.25,20.35,71000.0,16.5365,16.6181,16.5283,16.61,71000.0
2012-11-05 13:20:00,20.36,20.37,20.31,20.37,45500.0,16.6181,16.6263,16.5773,16.6263,45500.0
2012-11-05 13:25:00,20.37,20.43,20.35,20.41,81800.0,16.6263,16.6752,16.61,16.6589,81800.0
2012-11-05 13:30:00,20.4,20.57,20.4,20.57,436800.0,16.6508,16.7895,16.6508,16.7895,436800.0
2012-11-05 13:35:00,20.57,20.59,20.5,20.57,111400.0,16.7895,16.8058,16.7324,16.7895,111400.0
2012-11-05 13:40:00,20.56,20.58,20.53,20.57,72400.0,16.7814,16.7977,16.7569,16.7895,72400.0
2012-11-05 13:45:00,20.57,20.62,20.51,20.55,106600.0,16.7895,16.8303,16.7405,16.7732,106600.0
2012-11-05 13:50:00,20.54,20.55,20.51,20.52,59300.0,16.765,16.7732,16.7405,16.7487,59300.0
2012-11-05 13:55:00,20.52,20.54,20.47,20.53,88900.0,16.7487,16.765,16.7079,16.7569,88900.0
2012-11-05 14:00:00,20.53,20.61,20.52,20.6,66600.0,16.7569,16.8222,16.7487,16.814,66600.0
2012-11-05 14:05:00,20.61,20.61,20.53,20.54,38000.0,16.8222,16.8222,16.7569,16.765,38000.0
2012-11-05 14:10:00,20.55,20.64,20.55,20.64,71000.0,16.7732,16.8467,16.7732,16.8467,71000.0
2012-11-05 14:15:00,20.64,20.7,20.6,20.66,126300.0,16.8467,16.8956,16.814,16.863,126300.0
2012-11-05 14:20:00,20.67,20.69,20.58,20.61,61300.0,16.8711,16.8875,16.7977,16.8222,61300.0
2012-11-05 14:25:00,20.6,20.68,20.59,20.68,108900.0,16.814,16.8793,16.8058,16.8793,108900.0
2012-11-05 14:30:00,20.67,20.74,20.66,20.69,69400.0,16.8711,16.9283,16.863,16.8875,69400.0
2012-11-05 14:35:00,20.7,20.74,20.69,20.73,51700.0,16.8956,16.9283,16.8875,16.9201,51700.0
2012-11-05 14:40:00,20.73,20.78,20.71,20.75,57900.0,16.9201,16.9609,16.9038,16.9364,57900.0
2012-11-05 14:45:00,20.75,20.77,20.69,20.72,69900.0,16.9364,16.9528,16.8875,16.912,69900.0
2012-11-05 14:50:00,20.71,20.78,20.71,20.78,71200.0,16.9038,16.9609,16.9038,16.9609,71200.0
2012-11-05 14:55:00,20.77,20.84,20.77,20.8,115700.0,16.9528,17.0099,16.9528,16.9772,115700.0
2012-11-05 15:00:00,20.8,20.83,20.78,20.83,48900.0,16.9772,17.0017,16.9609,17.0017,48900.0
2012-11-05 15:05:00,20.83,20.84,20.78,20.83,97000.0,17.0017,17.0099,16.9609,17.0017,97000.0
2012-11-05 15:10:00,20.83,20.85,20.78,20.85,66800.0,17.0017,17.0181,16.9609,17.0181,66800.0
2012-11-05 15:15:00,20.85,20.85,20.84,20.85,90700.0,17.0181,17.0181,17.0099,17.0181,90700.0
2012-11-05 15:20:00,20.84,20.85,20.79,20.8,137900.0,17.0099,17.0181,16.9691,16.9772,137900.0
2012-11-05 15:25:00,20.8,20.8,20.73,20.77,129100.0,16.9772,16.9772,16.9201,16.9528,129100.0
2012-11-05 15:30:00,20.77,20.8,20.76,20.79,48400.0,16.9528,16.9772,16.9446,16.9691,48400.0
2012-11-05 15:35:00,20.8,20.87,20.79,20.86,133200.0,16.9772,17.0344,16.9691,17.0262,133200.0
2012-11-05 15:40:00,20.86,20.89,20.83,20.86,111900.0,17.0262,17.0507,17.0017,17.0262,111900.0
2012-11-05 15:45:00,20.86,20.88,20.85,20.87,98300.0,17.0262,17.0425,17.0181,17.0344,98300.0
2012-11-05 15:50:00,20.86,20.87,20.79,20.81,203700.0,17.0262,17.0344,16.9691,16.9854,203700.0
2012-11-05 15:55:00,20.8,20.85,20.8,20.85,310100.0,16.9772,17.0181,16.9772,17.0181,310100.0
2012-11-06 09:30:00,20.93,20.95,20.81,20.88,204200.0,17.0834,17.0997,16.9854,17.0425,204200.0
2012-11-06 09:35:00,20.87,21.0,20.7,20.93,88200.0,17.0344,17.1405,16.8956,17.0834,88200.0
2012-11-06 09:40:00,20.95,20.99,20.82,20.82,162800.0,17.0997,17.1323,16.9936,16.9936,162800.0
2012-11-06 09:45:00,20.82,20.94,20.81,20.91,37200.0,16.9936,17.0915,16.9854,17.067,37200.0
2012-11-06 09:50:00,20.89,20.93,20.85,20.91,19300.0,17.0507,17.0834,17.0181,17.067,19300.0
2012-11-06 09:55:00,20.92,20.98,20.91,20.92,38400.0,17.0752,17.1242,17.067,17.0752,38400.0
2012-11-06 10:00:00,20.92,20.93,20.85,20.91,67000.0,17.0752,17.0834,17.0181,17.067,67000.0
2012-11-06 10:05:00,20.91,20.91,20.86,20.9,26200.0,17.067,17.067,17.0262,17.0589,26200.0
2012-11-06 10:10:00,20.9,20.96,20.88,20.88,62900.0,17.0589,17.1078,17.0425,17.0425,62900.0
2012-11-06 10:15:00,20.88,20.89,20.81,20.85,41700.0,17.0425,17.0507,16.9854,17.0181,41700.0
2012-11-06 10:20:00,20.84,20.9,20.84,20.89,38100.0,17.0099,17.0589,17.0099,17.0507,38100.0
2012-11-06 10:25:00,20.89,20.92,20.86,20.9,43600.0,17.0507,17.0752,17.0262,17.0589,43600.0
2012-11-06 10:30:00,20.9,20.92,20.87,20.91,25100.0,17.0589,17.0752,17.0344,17.067,25100.0
2012-11-06 10:35:00,20.92,20.94,20.89,20.94,22000.0,17.0752,17.0915,17.0507,17.0915,22000.0
2012-11-06 10:40:00,20.94,20.94,20.9,20.91,43500.0,17.0915,17.0915,17.0589,17.067,43500.0
2012-11-06 10:45:00,20.9,20.95,20.9,20.93,71200.0,17.0589,17.0997,17.0589,17.0834,71200.0
2012-11-06 10:50:00,20.93,20.94,20.91,20.94,41100.0,17.0834,17.0915,17.067,17.0915,41100.0
2012-11-06 10:55:00,20.92,20.95,20.91,20.91,45300.0,17.0752,17.0997,17.067,17.067,45300.0
2012-11-06 11:00:00,20.91,20.92,20.81,20.82,62200.0,17.067,17.0752,16.9854,16.9936,62200.0
2012-11-06 11:05:00,20.81,20.82,20.77,20.77,64300.0,16.9854,16.9936,16.9528,16.9528,64300.0
2012-11-06 11:10:00,20.77,20.8,20.72,20.74,38500.0,16.9528,16.9772,16.912,16.9283,38500.0
2012-11-06 11:15:00,20.74,20.79,20.73,20.79,43400.0,16.9283,16.9691,16.9201,16.9691,43400.0
2012-11-06 11:20:00,20.78,20.79,20.74,20.75,49800.0,16.9609,16.9691,16.9283,16.9364,49800.0
2012-11-06 11:25:00,20.74,20.77,20.73,20.77,12000.0,16.9283,16.9528,16.9201,16.9528,12000.0
2012-11-06 11:30:00,20.76,20.77,20.73,20.75,29000.0,16.9446,16.9528,16.9201,16.9364,29000.0
2012-11-06 11:35:00,20.74,20.87,20.72,20.79,51200.0,16.9283,17.0344,16.912,16.9691,51200.0
2012-11-06 11:40:00,20.8,20.82,20.76,20.8,44600.0,16.9772,16.9936,16.9446,16.9772,44600.0
2012-11-06 11:45:00,20.8,20.82,20.77,20.78,26400.0,16.9772,16.9936,16.9528,16.9609,26400.0
2012-11-06 11:50:00,20.79,20.83,20.79,20.82,36900.0,16.9691,17.0017,16.9691,16.9936,36900.0
2012-11-06 11:55:00,20.82,20.93,20.81,20.93,94900.0,16.9936,17.0834,16.9854,17.0834,94900.0
2012-11-06 12:00:00,20.93,21.04,20.92,21.03,112500.0,17.0834,17.1731,17.0752,17.165,112500.0
2012-11-06 12:05:00,21.03,21.04,20.97,21.01,78200.0,17.165,17.1731,17.116,17.1487,78200.0
2012-11-06 12:10:00,21.01,21.04,21.0,21.02,33800.0,17.1487,17.1731,17.1405,17.1568,33800.0
2012-11-06 12:15:00,21.02,21.07,21.02,21.06,53400.0,17.1568,17.1976,17.1568,17.1895,53400.0
2012-11-06 12:20:00,21.06,21.08,21.06,21.08,35000.0,17.1895,17.2058,17.1895,17.2058,35000.0
2012-11-06 12:25:00,21.08,21.1,21.06,21.08,73900.0,17.2058,17.2221,17.1895,17.2058,73900.0
2012-11-06 12:30:00,21.09,21.14,21.08,21.13,39900.0,17.2139,17.2548,17.2058,17.2466,39900.0
2012-11-06 12:35:00,21.13,21.14,21.1,21.1,38000.0,17.2466,17.2548,17.2221,17.2221,38000.0
2012-11-06 12:40:00,21.1,21.13,21.07,21.1,41500.0,17.2221,17.2466,17.1976,17.2221,41500.0
2012-11-06 12:45:00,21.1,21.1,20.98,21.02,53200.0,17.2221,17.2221,17.1242,17.1568,53200.0
2012-11-06 12:50:00,21.02,21.08,21.02,21.08,24400.0,17.1568,17.2058,17.1568,17.2058,24400.0
2012-11-06 12:55:00,21.08,21.1,21.06,21.09,11800.0,17.2058,17.2221,17.1895,17.2139,11800.0
2012-11-06 13:00:00,21.1,21.1,21.06,21.07,12300.0,17.2221,17.2221,17.1895,17.1976,12300.0
2012-11-06 13:05:00,21.07,21.08,21.02,21.04,34100.0,17.1976,17.2058,17.1568,17.1731,34100.0
2012-11-06 13:10:00,21.04,21.04,20.95,20.99,43600.0,17.1731,17.1731,17.0997,17.1323,43600.0
2012-11-06 13:15:00,20.99,21.01,20.93,21.0,38600.0,17.1323,17.1487,17.0834,17.1405,38600.0
2012-11-06 13:20:00,21.01,21.05,20.99,21.03,19700.0,17.1487,17.1813,17.1323,17.165,19700.0
2012-11-06 13:25:00,21.04,21.04,20.98,20.98,16400.0,17.1731,17.1731,17.1242,17.1242,16400.0
2012-11-06 13:30:00,20.99,21.0,20.95,20.98,17400.0,17.1323,17.1405,17.0997,17.1242,17400.0
2012-11-06 13:35:00,20.99,21.01,20.97,21.0,27100.0,17.1323,17.1487,17.116,17.1405,27100.0
2012-11-06 13:40:00,20.99,21.0,20.96,21.0,13000.0,17.1323,17.1405,17.1078,17.1405,13000.0
2012-11-06 13:45:00,20.99,21.0,20.96,20.97,22500.0,17.1323,17.1405,17.1078,17.116,22500.0
2012-11-06 13:50:00,20.96,20.97,20.93,20.94,21900.0,17.1078,17.116,17.0834,17.0915,21900.0
2012-11-06 13:55:00,20.94,20.95,20.92,20.92,13000.0,17.0915,17.0997,17.0752,17.0752,13000.0
2012-11-06 14:00:00,20.92,20.95,20.91,20.95,27800.0,17.0752,17.0997,17.067,17.0997,27800.0
2012-11-06 14:05:00,20.95,20.95,20.92,20.93,23000.0,17.0997,17.0997,17.0752,17.0834,23000.0
2012-11-06 14:10:00,20.93,20.93,20.86,20.88,32000.0,17.0834,17.0834,17.0262,17.0425,32000.0
2012-11-06 14:15:00,20.88,20.95,20.88,20.94,16200.0,17.0425,17.0997,17.0425,17.0915,16200.0
2012-11-06 14:20:00,20.95,20.99,20.93,20.97,36300.0,17.0997,17.1323,17.0834,17.116,36300.0
2012-11-06 14:25:00,20.98,20.99,20.92,20.92,32300.0,17.1242,17.1323,17.0752,17.0752,32300.0
2012-11-06 14:30:00,20.93,20.95,20.91,20.91,20300.0,17.0834,17.0997,17.067,17.067,20300.0
2012-11-06 14:35:00,20.91,20.96,20.91,20.94,21300.0,17.067,17.1078,17.067,17.0915,21300.0
2012-11-06 14:40:00,20.95,20.96,20.94,20.95,13800.0,17.0997,17.1078,17.0915,17.0997,13800.0
2012-11-06 14:45:00,20.94,20.95,20.88,20.9,38700.0,17.0915,17.0997,17.0425,17.0589,38700.0
2012-11-06 14:50:00,20.9,20.91,20.82,20.82,41100.0,17.0589,17.067,16.9936,16.9936,41100.0
2012-11-06 14:55:00,20.81,20.87,20.81,20.86,34200.0,16.9854,17.0344,16.9854,17.0262,34200.0
2012-11-06 15:00:00,20.86,20.87,20.82,20.84,29000.0,17.0262,17.0344,16.9936,17.0099,29000.0
2012-11-06 15:05:00,20.84,20.85,20.81,20.82,34100.0,17.0099,17.0181,16.9854,16.9936,34100.0
2012-11-06 15:10:00,20.82,20.83,20.78,20.82,33600.0,16.9936,17.0017,16.9609,16.9936,33600.0
2012-11-06 15:15:00,20.82,20.83,20.77,20.8,50000.0,16.9936,17.0017,16.9528,16.9772,50000.0
2012-11-06 15:20:00,20.8,20.83,20.78,20.8,47400.0,16.9772,17.0017,16.9609,16.9772,47400.0
2012-11-06 15:25:00,20.8,20.82,20.74,20.77,66800.0,16.9772,16.9936,16.9283,16.9528,66800.0
2012-11-06 15:30:00,20.77,20.78,20.74,20.77,52400.0,16.9528,16.9609,16.9283,16.9528,52400.0
2012-11-06 15:35:00,20.77,20.78,20.75,20.77,49700.0,16.9528,16.9609,16.9364,16.9528,49700.0
2012-11-06 15:40:00,20.77,20.79,20.77,20.78,32700.0,16.9528,16.9691,16.9528,16.9609,32700.0
2012-11-06 15:45:00,20.78,20.83,20.78,20.8,85200.0,16.9609,17.0017,16.9609,16.9772,85200.0
2012-11-06 15:50:00,20.81,20.84,20.79,20.8,125800.0,16.9854,17.0099,16.9691,16.9772,125800.0
2012-11-06 15:55:00,20.8,20.84,20.8,20.83,146400.0,16.9772,17.0099,16.9772,17.0017,146400.0
2012-11-07 09:30:00,20.46,20.54,20.01,20.21,307900.0,16.6997,16.765,16.3324,16.4957,307900.0
2012-11-07 09:35:00,20.21,20.33,20.08,20.15,77100.0,16.4957,16.5936,16.3896,16.4467,77100.0
2012-11-07 09:40:00,20.14,20.25,20.11,20.24,87500.0,16.4385,16.5283,16.4141,16.5202,87500.0
2012-11-07 09:45:00,20.24,20.4,20.22,20.38,48700.0,16.5202,16.6508,16.5038,16.6344,48700.0
2012-11-07 09:50:00,20.38,20.48,20.27,20.42,71000.0,16.6344,16.7161,16.5447,16.6671,71000.0
2012-11-07 09:55:00,20.42,20.48,20.42,20.48,27700.0,16.6671,16.7161,16.6671,16.7161,27700.0
2012-11-07 10:00:00,20.46,20.55,20.43,20.52,67400.0,16.6997,16.7732,16.6752,16.7487,67400.0
2012-11-07 10:05:00,20.52,20.53,20.45,20.51,49100.0,16.7487,16.7569,16.6916,16.7405,49100.0
2012-11-07 10:10:00,20.52,20.53,20.46,20.52,47700.0,16.7487,16.7569,16.6997,16.7487,47700.0
2012-11-07 10:15:00,20.51,20.53,20.43,20.45,138600.0,16.7405,16.7569,16.6752,16.6916,138600.0
2012-11-07 10:20:00,20.44,20.52,20.41,20.47,61500.0,16.6834,16.7487,16.6589,16.7079,61500.0
2012-11-07 10:25:00,20.47,20.51,20.43,20.48,47500.0,16.7079,16.7405,16.6752,16.7161,47500.0
2012-11-07 10:30:00,20.47,20.53,20.42,20.51,71600.0,16.7079,16.7569,16.6671,16.7405,71600.0
2012-11-07 10:35:00,20.52,20.61,20.49,20.6,53300.0,16.7487,16.8222,16.7242,16.814,53300.0
2012-11-07 10:40:00,20.6,20.64,20.56,20.63,49200.0,16.814,16.8467,16.7814,16.8385,49200.0
2012-11-07 10:45:00,20.62,20.65,20.59,20.63,72800.0,16.8303,16.8548,16.8058,16.8385,72800.0
2012-11-07 10:50:00,20.63,20.64,20.56,20.57,76700.0,16.8385,16.8467,16.7814,16.7895,76700.0
2012-11-07 10:55:00,20.57,20.58,20.46,20.46,91400.0,16.7895,16.7977,16.6997,16.6997,91400.0
2012-11-07 11:00:00,20.47,20.55,20.47,20.51,63800.0,16.7079,16.7732,16.7079,16.7405,63800.0
2012-11-07 11:05:00,20.51,20.55,20.47,20.49,35900.0,16.7405,16.7732,16.7079,16.7242,35900.0
2012-11-07 11:10:00,20.48,20.5,20.44,20.46,24200.0,16.7161,16.7324,16.6834,16.6997,24200.0
2012-11-07 11:15:00,20.46,20.46,20.41,20.42,29400.0,16.6997,16.6997,16.6589,16.6671,29400.0
2012-11-07 11:20:00,20.42,20.44,20.32,20.32,63800.0,16.6671,16.6834,16.5855,16.5855,63800.0
2012-11-07 11:25:00,20.32,20.32,20.23,20.25,46200.0,16.5855,16.5855,16.512,16.5283,46200.0
2012-11-07 11:30:00,20.25,20.3,20.18,20.25,51500.0,16.5283,16.5691,16.4712,16.5283,51500.0
2012-11-07 11:35:00,20.25,20.26,20.23,20.26,38700.0,16.5283,16.5365,16.512,16.5365,38700.0
2012-11-07 11:40:00,20.26,20.27,20.23,20.25,46100.0,16.5365,16.5447,16.512,16.5283,46100.0
2012-11-07 11:45:00,20.24,20.33,20.22,20.32,50900.0,16.5202,16.5936,16.5038,16.5855,50900.0
2012-11-07 11:50:00,20.31,20.33,20.28,20.3,33600.0,16.5773,16.5936,16.5528,16.5691,33600.0
2012-11-07 11:55:00,20.32,20.37,20.31,20.36,32700.0,16.5855,16.6263,16.5773,16.6181,32700.0
2012-11-07 12:00:00,20.35,20.39,20.33,20.37,38200.0,16.61,16.6426,16.5936,16.6263,38200.0
2012-11-07 12:05:00,20.39,20.42,20.39,20.4,18200.0,16.6426,16.6671,16.6426,16.6508,18200.0
2012-11-07 12:10:00,20.39,20.41,20.35,20.35,34700.0,16.6426,16.6589,16.61,16.61,34700.0
2012-11-07 12:15:00,20.34,20.41,20.33,20.39,39700.0,16.6018,16.6589,16.5936,16.6426,39700.0
2012-11-07 12:20:00,20.41,20.42,20.4,20.4,22300.0,16.6589,16.6671,16.6508,16.6508,22300.0
2012-11-07 12:25:00,20.4,20.46,20.38,20.4,53100.0,16.6508,16.6997,16.6344,16.6508,53100.0
2012-11-07 12:30:00,20.38,20.4,20.32,20.32,24700.0,16.6344,16.6508,16.5855,16.5855,24700.0
2012-11-07 12:35:00,20.32,20.35,20.29,20.29,42000.0,16.5855,16.61,16.561,16.561,42000.0
2012-11-07 12:40:00,20.29,20.32,20.25,20.3,37400.0,16.561,16.5855,16.5283,16.5691,37400.0
2012-11-07 12:45:00,20.3,20.31,20.21,20.23,45600.0,16.5691,16.5773,16.4957,16.512,45600.0
2012-11-07 12:50:00,20.21,20.23,20.2,20.21,18800.0,16.4957,16.512,16.4875,16.4957,18800.0
2012-11-07 12:55:00,20.2,20.2,20.14,20.16,55700.0,16.4875,16.4875,16.4385,16.4549,55700.0
2012-11-07 13:00:00,20.15,20.17,20.1,20.1,42800.0,16.4467,16.463,16.4059,16.4059,42800.0
2012-11-07 13:05:00,20.09,20.19,20.09,20.18,68600.0,16.3977,16.4794,16.3977,16.4712,68600.0
2012-11-07 13:10:00,20.18,20.23,20.17,20.23,30500.0,16.4712,16.512,16.463,16.512,30500.0
2012-11-07 13:15:00,20.23,20.26,20.19,20.19,47900.0,16.512,16.5365,16.4794,16.4794,47900.0
2012-11-07 13:20:00,20.19,20.27,20.19,20.27,22300.0,16.4794,16.5447,16.4794,16.5447,22300.0
2012-11-07 13:25:00,20.27,20.27,20.22,20.22,24900.0,16.5447,16.5447,16.5038,16.5038,24900.0
2012-11-07 13:30:00,20.22,20.28,20.22,20.24,26100.0,16.5038,16.5528,16.5038,16.5202,26100.0
2012-11-07 13:35:00,20.24,20.3,20.23,20.3,20700.0,16.5202,16.5691,16.512,16.5691,20700.0
2012-11-07 13:40:00,20.29,20.32,20.26,20.29,30700.0,16.561,16.5855,16.5365,16.561,30700.0
2012-11-07 13:45:00,20.29,20.3,20.24,20.26,26100.0,16.561,16.5691,16.5202,16.5365,26100.0
2012-11-07 13:50:00,20.26,20.27,20.21,20.22,32100.0,16.5365,16.5447,16.4957,16.5038,32100.0
2012-11-07 13:55:00,20.21,20.23,20.14,20.19,45600.0,16.4957,16.512,16.4385,16.4794,45600.0
2012-11-07 14:00:00,20.17,20.22,20.17,20.2,22100.0,16.463,16.5038,16.463,16.4875,22100.0
2012-11-07 14:05:00,20.21,20.22,20.19,20.2,35700.0,16.4957,16.5038,16.4794,16.4875,35700.0
2012-11-07 14:10:00,20.2,20.2,20.14,20.16,38700.0,16.4875,16.4875,16.4385,16.4549,38700.0
2012-11-07 14:15:00,20.17,20.19,20.14,20.15,24600.0,16.463,16.4794,16.4385,16.4467,24600.0
2012-11-07 14:20:00,20.15,20.18,20.14,20.15,18100.0,16.4467,16.4712,16.4385,16.4467,18100.0
2012-11-07 14:25:00,20.16,20.18,20.15,20.16,36800.0,16.4549,16.4712,16.4467,16.4549,36800.0
2012-11-07 14:30:00,20.16,20.17,20.13,20.16,41300.0,16.4549,16.463,16.4304,16.4549,41300.0
2012-11-07 14:35:00,20.16,20.2,20.12,20.12,50600.0,16.4549,16.4875,16.4222,16.4222,50600.0
2012-11-07 14:40:00,20.12,20.13,20.07,20.1,44400.0,16.4222,16.4304,16.3814,16.4059,44400.0
2012-11-07 14:45:00,20.09,20.1,20.07,20.07,44300.0,16.3977,16.4059,16.3814,16.3814,44300.0
2012-11-07 14:50:00,20.09,20.16,20.09,20.15,35200.0,16.3977,16.4549,16.3977,16.4467,35200.0
2012-11-07 14:55:00,20.15,20.24,20.15,20.2,42500.0,16.4467,16.5202,16.4467,16.4875,42500.0
2012-11-07 15:00:00,20.21,20.23,20.14,20.14,50300.0,16.4957,16.512,16.4385,16.4385,50300.0
2012-11-07 15:05:00,20.15,20.2,20.12,20.17,49100.0,16.4467,16.4875,16.4222,16.463,49100.0
2012-11-07 15:10:00,20.16,20.21,20.15,20.18,42800.0,16.4549,16.4957,16.4467,16.4712,42800.0
2012-11-07 15:15:00,20.18,20.22,20.16,20.17,46000.0,16.4712,16.5038,16.4549,16.463,46000.0
2012-11-07 15:20:00,20.16,20.22,20.16,20.21,45000.0,16.4549,16.5038,16.4549,16.4957,45000.0
2012-11-07 15:25:00,20.21,20.25,20.19,20.2,63100.0,16.4957,16.5283,16.4794,16.4875,63100.0
2012-11-07 15:30:00,20.2,20.21,20.15,20.19,95400.0,16.4875,16.4957,16.4467,16.4794,95400.0
2012-11-07 15:35:00,20.19,20.19,20.11,20.13,88400.0,16.4794,16.4794,16.4141,16.4304,88400.0
2012-11-07 15:40:00,20.12,20.17,20.12,20.16,61700.0,16.4222,16.463,16.4222,16.4549,61700.0
2012-11-07 15:45:00,20.16,20.2,20.09,20.11,128400.0,16.4549,16.4875,16.3977,16.4141,128400.0
2012-11-07 15:50:00,20.12,20.15,20.08,20.08,178300.0,16.4222,16.4467,16.3896,16.3896,178300.0
2012-11-07 15:55:00,20.08,20.13,20.06,20.07,171800.0,16.3896,16.4304,16.3732,16.3814,171800.0
2012-11-08 09:30:00,20.34,20.6,20.3,20.45,327000.0,16.6018,16.814,16.5691,16.6916,327000.0
2012-11-08 09:35:00,20.43,20.48,20.28,20.41,46100.0,16.6752,16.7161,16.5528,16.6589,46100.0
2012-11-08 09:40:00,20.43,20.43,20.24,20.24,39000.0,16.6752,16.6752,16.5202,16.5202,39000.0
2012-11-08 09:45:00,20.26,20.39,20.24,20.32,34700.0,16.5365,16.6426,16.5202,16.5855,34700.0
2012-11-08 09:50:00,20.33,20.39,20.24,20.28,118500.0,16.5936,16.6426,16.5202,16.5528,118500.0
2012-11-08 09:55:00,20.28,20.38,20.22,20.38,75400.0,16.5528,16.6344,16.5038,16.6344,75400.0
2012-11-08 10:00:00,20.38,20.42,20.31,20.39,25900.0,16.6344,16.6671,16.5773,16.6426,25900.0
2012-11-08 10:05:00,20.38,20.38,20.21,20.27,54500.0,16.6344,16.6344,16.4957,16.5447,54500.0
2012-11-08 10:10:00,20.28,20.3,20.21,20.3,35800.0,16.5528,16.5691,16.4957,16.5691,35800.0
2012-11-08 10:15:00,20.3,20.32,20.2,20.21,37700.0,16.5691,16.5855,16.4875,16.4957,37700.0
2012-11-08 10:20:00,20.2,20.21,20.13,20.15,31200.0,16.4875,16.4957,16.4304,16.4467,31200.0
2012-11-08 10:25:00,20.15,20.2,20.15,20.2,25200.0,16.4467,16.4875,16.4467,16.4875,25200.0
2012-11-08 10:30:00,20.21,20.33,20.21,20.3,29900.0,16.4957,16.5936,16.4957,16.5691,29900.0
2012-11-08 10:35:00,20.29,20.3,20.25,20.28,25700.0,16.561,16.5691,16.5283,16.5528,25700.0
2012-11-08 10:40:00,20.28,20.33,20.18,20.32,41800.0,16.5528,16.5936,16.4712,16.5855,41800.0
2012-11-08 10:45:00,20.31,20.34,20.24,20.24,36100.0,16.5773,16.6018,16.5202,16.5202,36100.0
2012-11-08 10:50:00,20.24,20.32,20.24,20.27,28500.0,16.5202,16.5855,16.5202,16.5447,28500.0
2012-11-08 10:55:00,20.28,20.28,20.18,20.25,30100.0,16.5528,16.5528,16.4712,16.5283,30100.0
2012-11-08 11:00:00,20.26,20.32,20.21,20.23,176900.0,16.5365,16.5855,16.4957,16.512,176900.0
2012-11-08 11:05:00,20.25,20.31,20.23,20.3,22400.0,16.5283,16.5773,16.512,16.5691,22400.0
2012-11-08 11:10:00,20.31,20.31,20.25,20.29,48800.0,16.5773,16.5773,16.5283,16.561,48800.0
2012-11-08 11:15:00,20.29,20.3,20.2,20.21,45100.0,16.561,16.5691,16.4875,16.4957,45100.0
2012-11-08 11:20:00,20.2,20.22,20.17,20.22,44000.0,16.4875,16.5038,16.463,16.5038,44000.0
2012-11-08 11:25:00,20.22,20.23,20.19,20.23,23900.0,16.5038,16.512,16.4794,16.512,23900.0
2012-11-08 11:30:00,20.23,20.26,20.19,20.21,44900.0,16.512,16.5365,16.4794,16.4957,44900.0
2012-11-08 11:35:00,20.2,20.21,20.15,20.17,28100.0,16.4875,16.4957,16.4467,16.463,28100.0
2012-11-08 11:40:00,20.17,20.19,20.14,20.19,21500.0,16.463,16.4794,16.4385,16.4794,21500.0
2012-11-08 11:45:00,20.19,20.23,20.16,20.16,37900.0,16.4794,16.512,16.4549,16.4549,37900.0
2012-11-08 11:50:00,20.17,20.22,20.17,20.22,26600.0,16.463,16.5038,16.463,16.5038,26600.0
2012-11-08 11:55:00,20.21,20.21,20.17,20.21,25600.0,16.4957,16.4957,16.463,16.4957,25600.0
2012-11-08 12:00:00,20.21,20.21,20.15,20.17,29400.0,16.4957,16.4957,16.4467,16.463,29400.0
2012-11-08 12:05:00,20.17,20.21,20.16,20.17,14500.0,16.463,16.4957,16.4549,16.463,14500.0
2012-11-08 12:10:00,20.16,20.16,20.08,20.13,20100.0,16.4549,16.4549,16.3896,16.4304,20100.0
2012-11-08 12:15:00,20.12,20.12,20.08,20.08,22200.0,16.4222,16.4222,16.3896,16.3896,22200.0
2012-11-08 12:20:00,20.08,20.12,20.08,20.12,13400.0,16.3896,16.4222,16.3896,16.4222,13400.0
2012-11-08 12:25:00,20.11,20.13,20.1,20.13,14100.0,16.4141,16.4304,16.4059,16.4304,14100.0
2012-11-08 12:30:00,20.14,20.17,20.13,20.16,59700.0,16.4385,16.463,16.4304,16.4549,59700.0
2012-11-08 12:35:00,20.15,20.17,20.12,20.17,34600.0,16.4467,16.463,16.4222,16.463,34600.0
2012-11-08 12:40:00,20.17,20.17,20.15,20.17,13000.0,16.463,16.463,16.4467,16.463,13000.0
2012-11-08 12:45:00,20.16,20.16,20.12,20.14,27700.0,16.4549,16.4549,16.4222,16.4385,27700.0
2012-11-08 12:50:00,20.14,20.14,20.12,20.13,12800.0,16.4385,16.4385,16.4222,16.4304,12800.0
2012-11-08 12:55:00,20.13,20.16,20.13,20.15,26200.0,16.4304,16.4549,16.4304,16.4467,26200.0
2012-11-08 13:00:00,20.15,20.15,20.11,20.12,12400.0,16.4467,16.4467,16.4141,16.4222,12400.0
2012-11-08 13:05:00,20.12,20.15,20.1,20.15,16200.0,16.4222,16.4467,16.4059,16.4467,16200.0
2012-11-08 13:10:00,20.14,20.15,20.1,20.11,18800.0,16.4385,16.4467,16.4059,16.4141,18800.0
2012-11-08 13:15:00,20.12,20.13,20.11,20.11,13000.0,16.4222,16.4304,16.4141,16.4141,13000.0
2012-11-08 13:20:00,20.11,20.11,20.05,20.06,30500.0,16.4141,16.4141,16.3651,16.3732,30500.0
2012-11-08 13:25:00,20.06,20.08,20.04,20.07,21700.0,16.3732,16.3896,16.3569,16.3814,21700.0
2012-11-08 13:30:00,20.07,20.08,20.04,20.08,12000.0,16.3814,16.3896,16.3569,16.3896,12000.0
2012-11-08 13:35:00,20.08,20.12,20.08,20.12,20700.0,16.3896,16.4222,16.3896,16.4222,20700.0
2012-11-08 13:40:00,20.12,20.12,20.1,20.11,14900.0,16.4222,16.4222,16.4059,16.4141,14900.0
2012-11-08 13:45:00,20.1,20.11,20.09,20.1,13500.0,16.4059,16.4141,16.3977,16.4059,13500.0
2012-11-08 13:50:00,20.1,20.12,20.09,20.11,24600.0,16.4059,16.4222,16.3977,16.4141,24600.0
2012-11-08 13:55:00,20.11,20.15,20.11,20.15,12400.0,16.4141,16.4467,16.4141,16.4467,12400.0
2012-11-08 14:00:00,20.16,20.17,20.11,20.11,15600.0,16.4549,16.463,16.4141,16.4141,15600.0
2012-11-08 14:05:00,20.13,20.14,20.11,20.13,13600.0,16.4304,16.4385,16.4141,16.4304,13600.0
2012-11-08 14:10:00,20.13,20.15,20.11,20.15,10700.0,16.4304,16.4467,16.4141,16.4467,10700.0
2012-11-08 14:15:00,20.15,20.18,20.15,20.16,43900.0,16.4467,16.4712,16.4467,16.4549,43900.0
2012-11-08 14:20:00,20.16,20.17,20.14,20.15,26400.0,16.4549,16.463,16.4385,16.4467,26400.0
2012-11-08 14:25:00,20.15,20.17,20.14,20.16,12400.0,16.4467,16.463,16.4385,16.4549,12400.0
2012-11-08 14:30:00,20.16,20.17,20.1,20.1,14000.0,16.4549,16.463,16.4059,16.4059,14000.0
2012-11-08 14:35:00,20.1,20.11,20.06,20.06,18500.0,16.4059,16.4141,16.3732,16.3732,18500.0
2012-11-08 14:40:00,20.06,20.1,20.06,20.08,35400.0,16.3732,16.4059,16.3732,16.3896,35400.0
2012-11-08 14:45:00,20.08,20.08,20.04,20.05,38100.0,16.3896,16.3896,16.3569,16.3651,38100.0
2012-11-08 14:50:00,20.06,20.07,20.01,20.01,41300.0,16.3732,16.3814,16.3324,16.3324,41300.0
2012-11-08 14:55:00,20.01,20.05,20.01,20.01,28800.0,16.3324,16.3651,16.3324,16.3324,28800.0
2012-11-08 15:00:00,20.01,20.02,20.0,20.02,33100.0,16.3324,16.3406,16.3243,16.3406,33100.0
2012-11-08 15:05:00,20.02,20.04,20.0,20.02,43800.0,16.3406,16.3569,16.3243,16.3406,43800.0
2012-11-08 15:10:00,20.03,20.07,20.02,20.06,59500.0,16.3488,16.3814,16.3406,16.3732,59500.0
2012-11-08 15:15:00,20.06,20.09,20.04,20.09,39600.0,16.3732,16.3977,16.3569,16.3977,39600.0
2012-11-08 15:20:00,20.1,20.11,20.07,20.1,34700.0,16.4059,16.4141,16.3814,16.4059,34700.0
2012-11-08 15:25:00,20.09,20.13,20.09,20.11,52900.0,16.3977,16.4304,16.3977,16.4141,52900.0
2012-11-08 15:30:00,20.1,20.1,20.07,20.08,43900.0,16.4059,16.4059,16.3814,16.3896,43900.0
2012-11-08 15:35:00,20.08,20.1,20.06,20.08,33000.0,16.3896,16.4059,16.3732,16.3896,33000.0
2012-11-08 15:40:00,20.08,20.1,20.04,20.06,38700.0,16.3896,16.4059,16.3569,16.3732,38700.0
2012-11-08 15:45:00,20.05,20.07,20.04,20.05,61900.0,16.3651,16.3814,16.3569,16.3651,61900.0
2012-11-08 15:50:00,20.05,20.1,20.04,20.07,92700.0,16.3651,16.4059,16.3569,16.3814,92700.0
2012-11-08 15:55:00,20.07,20.08,20.01,20.02,134300.0,16.3814,16.3896,16.3324,16.3406,134300.0
2012-11-09 09:30:00,20.2,20.24,20.05,20.14,249900.0,16.4875,16.5202,16.3651,16.4385,249900.0
2012-11-09 09:35:00,20.15,20.27,20.08,20.15,54500.0,16.4467,16.5447,16.3896,16.4467,54500.0
2012-11-09 09:40:00,20.13,20.31,20.11,20.26,47000.0,16.4304,16.5773,16.4141,16.5365,47000.0
2012-11-09 09:45:00,20.27,20.29,20.13,20.21,52400.0,16.5447,16.561,16.4304,16.4957,52400.0
2012-11-09 09:50:00,20.19,20.28,20.15,20.28,23500.0,16.4794,16.5528,16.4467,16.5528,23500.0
2012-11-09 09:55:00,20.27,20.32,20.18,20.29,41500.0,16.5447,16.5855,16.4712,16.561,41500.0
2012-11-09 10:00:00,20.29,20.36,20.27,20.27,53000.0,16.561,16.6181,16.5447,16.5447,53000.0
2012-11-09 10:05:00,20.26,20.39,20.23,20.36,52700.0,16.5365,16.6426,16.512,16.6181,52700.0
2012-11-09 10:10:00,20.36,20.48,20.34,20.48,71500.0,16.6181,16.7161,16.6018,16.7161,71500.0
2012-11-09 10:15:00,20.46,20.48,20.41,20.44,34100.0,16.6997,16.7161,16.6589,16.6834,34100.0
2012-11-09 10:20:00,20.46,20.53,20.42,20.51,102800.0,16.6997,16.7569,16.6671,16.7405,102800.0
2012-11-09 10:25:00,20.51,20.54,20.49,20.53,88800.0,16.7405,16.765,16.7242,16.7569,88800.0
2012-11-09 10:30:00,20.55,20.56,20.41,20.45,127000.0,16.7732,16.7814,16.6589,16.6916,127000.0
2012-11-09 10:35:00,20.47,20.55,20.47,20.5,34000.0,16.7079,16.7732,16.7079,16.7324,34000.0
2012-11-09 10:40:00,20.51,20.6,20.51,20.59,41200.0,16.7405,16.814,16.7405,16.8058,41200.0
2012-11-09 10:45:00,20.58,20.58,20.51,20.52,19200.0,16.7977,16.7977,16.7405,16.7487,19200.0
2012-11-09 10:50:00,20.52,20.61,20.49,20.61,37900.0,16.7487,16.8222,16.7242,16.8222,37900.0
2012-11-09 10:55:00,20.61,20.69,20.57,20.68,41400.0,16.8222,16.8875,16.7895,16.8793,41400.0
2012-11-09 11:00:00,20.66,20.72,20.66,20.7,65500.0,16.863,16.912,16.863,16.8956,65500.0
2012-11-09 11:05:00,20.69,20.71,20.64,20.7,37300.0,16.8875,16.9038,16.8467,16.8956,37300.0
2012-11-09 11:10:00,20.69,20.73,20.68,20.69,31800.0,16.8875,16.9201,16.8793,16.8875,31800.0
2012-11-09 11:15:00,20.69,20.75,20.69,20.74,45200.0,16.8875,16.9364,16.8875,16.9283,45200.0
2012-11-09 11:20:00,20.73,20.73,20.67,20.7,90100.0,16.9201,16.9201,16.8711,16.8956,90100.0
2012-11-09 11:25:00,20.71,20.73,20.7,20.72,15900.0,16.9038,16.9201,16.8956,16.912,15900.0
2012-11-09 11:30:00,20.72,20.74,20.67,20.67,121600.0,16.912,16.9283,16.8711,16.8711,121600.0
2012-11-09 11:35:00,20.66,20.69,20.61,20.65,110200.0,16.863,16.8875,16.8222,16.8548,110200.0
2012-11-09 11:40:00,20.65,20.67,20.64,20.64,28800.0,16.8548,16.8711,16.8467,16.8467,28800.0
2012-11-09 11:45:00,20.64,20.68,20.63,20.67,8400.0,16.8467,16.8793,16.8385,16.8711,8400.0
2012-11-09 11:50:00,20.67,20.68,20.57,20.59,72900.0,16.8711,16.8793,16.7895,16.8058,72900.0
2012-11-09 11:55:00,20.58,20.61,20.57,20.6,36500.0,16.7977,16.8222,16.7895,16.814,36500.0
2012-11-09 12:00:00,20.6,20.69,20.57,20.68,81300.0,16.814,16.8875,16.7895,16.8793,81300.0
2012-11-09 12:05:00,20.69,20.69,20.59,20.59,51200.0,16.8875,16.8875,16.8058,16.8058,51200.0
2012-11-09 12:10:00,20.6,20.61,20.57,20.59,74400.0,16.814,16.8222,16.7895,16.8058,74400.0
2012-11-09 12:15:00,20.58,20.6,20.55,20.59,51400.0,16.7977,16.814,16.7732,16.8058,51400.0
2012-11-09 12:20:00,20.59,20.65,20.59,20.64,31800.0,16.8058,16.8548,16.8058,16.8467,31800.0
2012-11-09 12:25:00,20.64,20.67,20.62,20.63,29800.0,16.8467,16.8711,16.8303,16.8385,29800.0
2012-11-09 12:30:00,20.64,20.68,20.62,20.65,29000.0,16.8467,16.8793,16.8303,16.8548,29000.0
2012-11-09 12:35:00,20.66,20.7,20.61,20.63,87100.0,16.863,16.8956,16.8222,16.8385,87100.0
2012-11-09 12:40:00,20.63,20.7,20.63,20.69,20600.0,16.8385,16.8956,16.8385,16.8875,20600.0
2012-11-09 12:45:00,20.69,20.73,20.69,20.73,23700.0,16.8875,16.9201,16.8875,16.9201,23700.0
2012-11-09 12:50:00,20.73,20.74,20.7,20.71,11600.0,16.9201,16.9283,16.8956,16.9038,11600.0
2012-11-09 12:55:00,20.71,20.71,20.65,20.66,22800.0,16.9038,16.9038,16.8548,16.863,22800.0
2012-11-09 13:00:00,20.66,20.71,20.64,20.69,19900.0,16.863,16.9038,16.8467,16.8875,19900.0
2012-11-09 13:05:00,20.7,20.7,20.66,20.67,10000.0,16.8956,16.8956,16.863,16.8711,10000.0
2012-11-09 13:10:00,20.67,20.68,20.55,20.56,66000.0,16.8711,16.8793,16.7732,16.7814,66000.0
2012-11-09 13:15:00,20.57,20.62,20.57,20.6,32900.0,16.7895,16.8303,16.7895,16.814,32900.0
2012-11-09 13:20:00,20.6,20.61,20.52,20.52,21900.0,16.814,16.8222,16.7487,16.7487,21900.0
2012-11-09 13:25:00,20.53,20.55,20.49,20.49,25600.0,16.7569,16.7732,16.7242,16.7242,25600.0
2012-11-09 13:30:00,20.49,20.5,20.42,20.45,58700.0,16.7242,16.7324,16.6671,16.6916,58700.0
2012-11-09 13:35:00,20.45,20.47,20.39,20.41,40100.0,16.6916,16.7079,16.6426,16.6589,40100.0
2012-11-09 13:40:00,20.42,20.45,20.37,20.39,26900.0,16.6671,16.6916,16.6263,16.6426,26900.0
2012-11-09 13:45:00,20.39,20.43,20.38,20.41,23400.0,16.6426,16.6752,16.6344,16.6589,23400.0
2012-11-09 13:50:00,20.4,20.45,20.38,20.4,31000.0,16.6508,16.6916,16.6344,16.6508,31000.0
2012-11-09 13:55:00,20.39,20.44,20.39,20.43,21800.0,16.6426,16.6834,16.6426,16.6752,21800.0
2012-11-09 14:00:00,20.43,20.45,20.39,20.39,18100.0,16.6752,16.6916,16.6426,16.6426,18100.0
2012-11-09 14:05:00,20.4,20.42,20.35,20.37,31100.0,16.6508,16.6671,16.61,16.6263,31100.0
2012-11-09 14:10:00,20.37,20.37,20.32,20.36,39000.0,16.6263,16.6263,16.5855,16.6181,39000.0
2012-11-09 14:15:00,20.37,20.45,20.37,20.41,48100.0,16.6263,16.6916,16.6263,16.6589,48100.0
2012-11-09 14:20:00,20.41,20.47,20.41,20.45,20700.0,16.6589,16.7079,16.6589,16.6916,20700.0
2012-11-09 14:25:00,20.45,20.48,20.44,20.48,31700.0,16.6916,16.7161,16.6834,16.7161,31700.0
2012-11-09 14:30:00,20.49,20.56,20.47,20.54,29200.0,16.7242,16.7814,16.7079,16.765,29200.0
2012-11-09 14:35:00,20.54,20.58,20.51,20.51,30100.0,16.765,16.7977,16.7405,16.7405,30100.0
2012-11-09 14:40:00,20.5,20.55,20.5,20.52,21100.0,16.7324,16.7732,16.7324,16.7487,21100.0
2012-11-09 14:45:00,20.52,20.56,20.51,20.53,29600.0,16.7487,16.7814,16.7405,16.7569,29600.0
2012-11-09 14:50:00,20.53,20.56,20.5,20.53,25200.0,16.7569,16.7814,16.7324,16.7569,25200.0
2012-11-09 14:55:00,20.52,20.56,20.51,20.55,46900.0,16.7487,16.7814,16.7405,16.7732,46900.0
2012-11-09 15:00:00,20.56,20.56,20.5,20.53,41600.0,16.7814,16.7814,16.7324,16.7569,41600.0
2012-11-09 15:05:00,20.53,20.53,20.49,20.52,57500.0,16.7569,16.7569,16.7242,16.7487,57500.0
2012-11-09 15:10:00,20.53,20.56,20.51,20.54,39400.0,16.7569,16.7814,16.7405,16.765,39400.0
2012-11-09 15:15:00,20.54,20.56,20.51,20.52,44300.0,16.765,16.7814,16.7405,16.7487,44300.0
2012-11-09 15:20:00,20.52,20.57,20.51,20.56,26900.0,16.7487,16.7895,16.7405,16.7814,26900.0
2012-11-09 15:25:00,20.57,20.57,20.53,20.56,47900.0,16.7895,16.7895,16.7569,16.7814,47900.0
2012-11-09 15:30:00,20.55,20.57,20.53,20.53,50100.0,16.7732,16.7895,16.7569,16.7569,50100.0
2012-11-09 15:35:00,20.54,20.55,20.5,20.51,95700.0,16.765,16.7732,16.7324,16.7405,95700.0
2012-11-09 15:40:00,20.51,20.56,20.51,20.56,54700.0,16.7405,16.7814,16.7405,16.7814,54700.0
2012-11-09 15:45:00,20.56,20.59,20.54,20.57,92100.0,16.7814,16.8058,16.765,16.7895,92100.0
2012-11-09 15:50:00,20.57,20.59,20.54,20.57,191300.0,16.7895,16.8058,16.765,16.7895,191300.0
2012-11-09 15:55:00,20.57,20.59,20.56,20.57,281900.0,16.7895,16.8058,16.7814,16.7895,281900.0
2012-11-12 09:30:00,20.58,20.72,20.55,20.57,260100.0,16.7977,16.912,16.7732,16.7895,260100.0
2012-11-12 09:35:00,20.56,20.59,20.48,20.57,111800.0,16.7814,16.8058,16.7161,16.7895,111800.0
2012-11-12 09:40:00,20.56,20.63,20.55,20.58,61000.0,16.7814,16.8385,16.7732,16.7977,61000.0
2012-11-12 09:45:00,20.6,20.64,20.6,20.61,33400.0,16.814,16.8467,16.814,16.8222,33400.0
2012-11-12 09:50:00,20.6,20.65,20.53,20.56,63700.0,16.814,16.8548,16.7569,16.7814,63700.0
2012-11-12 09:55:00,20.59,20.68,20.57,20.68,38100.0,16.8058,16.8793,16.7895,16.8793,38100.0
2012-11-12 10:00:00,20.67,20.69,20.62,20.67,52700.0,16.8711,16.8875,16.8303,16.8711,52700.0
2012-11-12 10:05:00,20.67,20.71,20.57,20.57,249700.0,16.8711,16.9038,16.7895,16.7895,249700.0
2012-11-12 10:10:00,20.58,20.59,20.53,20.53,24800.0,16.7977,16.8058,16.7569,16.7569,24800.0
2012-11-12 10:15:00,20.53,20.55,20.48,20.53,49300.0,16.7569,16.7732,16.7161,16.7569,49300.0
2012-11-12 10:20:00,20.54,20.54,20.46,20.46,30500.0,16.765,16.765,16.6997,16.6997,30500.0
2012-11-12 10:25:00,20.46,20.55,20.44,20.54,123700.0,16.6997,16.7732,16.6834,16.765,123700.0
2012-11-12 10:30:00,20.54,20.59,20.5,20.57,155400.0,16.765,16.8058,16.7324,16.7895,155400.0
2012-11-12 10:35:00,20.57,20.6,20.55,20.59,65100.0,16.7895,16.814,16.7732,16.8058,65100.0
2012-11-12 10:40:00,20.59,20.65,20.59,20.6,41700.0,16.8058,16.8548,16.8058,16.814,41700.0
2012-11-12 10:45:00,20.59,20.61,20.57,20.57,47800.0,16.8058,16.8222,16.7895,16.7895,47800.0
2012-11-12 10:50:00,20.57,20.58,20.55,20.55,70400.0,16.7895,16.7977,16.7732,16.7732,70400.0
2012-11-12 10:55:00,20.55,20.58,20.55,20.55,54900.0,16.7732,16.7977,16.7732,16.7732,54900.0
2012-11-12 11:00:00,20.55,20.58,20.55,20.56,43800.0,16.7732,16.7977,16.7732,16.7814,43800.0
2012-11-12 11:05:00,20.57,20.58,20.56,20.57,27400.0,16.7895,16.7977,16.7814,16.7895,27400.0
2012-11-12 11:10:00,20.57,20.57,20.56,20.57,23400.0,16.7895,16.7895,16.7814,16.7895,23400.0
2012-11-12 11:15:00,20.57,20.6,20.56,20.58,41100.0,16.7895,16.814,16.7814,16.7977,41100.0
2012-11-12 11:20:00,20.57,20.59,20.57,20.59,20900.0,16.7895,16.8058,16.7895,16.8058,20900.0
2012-11-12 11:25:00,20.58,20.64,20.55,20.64,71600.0,16.7977,16.8467,16.7732,16.8467,71600.0
2012-11-12 11:30:00,20.64,20.67,20.63,20.67,25100.0,16.8467,16.8711,16.8385,16.8711,25100.0
2012-11-12 11:35:00,20.66,20.67,20.6,20.61,22500.0,16.863,16.8711,16.814,16.8222,22500.0
2012-11-12 11:40:00,20.6,20.66,20.6,20.66,21100.0,16.814,16.863,16.814,16.863,21100.0
2012-11-12 11:45:00,20.66,20.7,20.64,20.66,23100.0,16.863,16.8956,16.8467,16.863,23100.0
2012-11-12 11:50:00,20.65,20.7,20.65,20.69,15600.0,16.8548,16.8956,16.8548,16.8875,15600.0
2012-11-12 11:55:00,20.7,20.72,20.69,20.7,13100.0,16.8956,16.912,16.8875,16.8956,13100.0
2012-11-12 12:00:00,20.69,20.71,20.69,20.7,14800.0,16.8875,16.9038,16.8875,16.8956,14800.0
2012-11-12 12:05:00,20.7,20.71,20.67,20.7,40600.0,16.8956,16.9038,16.8711,16.8956,40600.0
2012-11-12 12:10:00,20.7,20.71,20.68,20.7,16100.0,16.8956,16.9038,16.8793,16.8956,16100.0
2012-11-12 12:15:00,20.7,20.71,20.69,20.7,12000.0,16.8956,16.9038,16.8875,16.8956,12000.0
2012-11-12 12:20:00,20.7,20.73,20.7,20.71,26600.0,16.8956,16.9201,16.8956,16.9038,26600.0
2012-11-12 12:25:00,20.71,20.76,20.69,20.73,61900.0,16.9038,16.9446,16.8875,16.9201,61900.0
2012-11-12 12:30:00,20.73,20.77,20.72,20.77,28400.0,16.9201,16.9528,16.912,16.9528,28400.0
2012-11-12 12:35:00,20.77,20.78,20.75,20.78,38900.0,16.9528,16.9609,16.9364,16.9609,38900.0
2012-11-12 12:40:00,20.78,20.83,20.78,20.79,31300.0,16.9609,17.0017,16.9609,16.9691,31300.0
2012-11-12 12:45:00,20.79,20.84,20.78,20.83,18000.0,16.9691,17.0099,16.9609,17.0017,18000.0
2012-11-12 12:50:00,20.84,20.85,20.83,20.84,11800.0,17.0099,17.0181,17.0017,17.0099,11800.0
2012-11-12 12:55:00,20.83,20.92,20.83,20.91,26900.0,17.0017,17.0752,17.0017,17.067,26900.0
2012-11-12 13:00:00,20.91,20.93,20.88,20.92,43300.0,17.067,17.0834,17.0425,17.0752,43300.0
2012-11-12 13:05:00,20.92,20.93,20.9,20.92,16500.0,17.0752,17.0834,17.0589,17.0752,16500.0
2012-11-12 13:10:00,20.92,20.97,20.92,20.97,26000.0,17.0752,17.116,17.0752,17.116,26000.0
2012-11-12 13:15:00,20.97,20.99,20.94,20.94,52400.0,17.116,17.1323,17.0915,17.0915,52400.0
2012-11-12 13:20:00,20.94,20.96,20.91,20.92,24700.0,17.0915,17.1078,17.067,17.0752,24700.0
2012-11-12 13:25:00,20.92,20.94,20.9,20.9,23300.0,17.0752,17.0915,17.0589,17.0589,23300.0
2012-11-12 13:30:00,20.9,20.91,20.85,20.88,34200.0,17.0589,17.067,17.0181,17.0425,34200.0
2012-11-12 13:35:00,20.89,20.9,20.86,20.86,24400.0,17.0507,17.0589,17.0262,17.0262,24400.0
2012-11-12 13:40:00,20.86,20.88,20.84,20.85,13700.0,17.0262,17.0425,17.0099,17.0181,13700.0
2012-11-12 13:45:00,20.85,20.85,20.8,20.82,17400.0,17.0181,17.0181,16.9772,16.9936,17400.0
2012-11-12 13:50:00,20.82,20.83,20.8,20.81,21700.0,16.9936,17.0017,16.9772,16.9854,21700.0
2012-11-12 13:55:00,20.82,20.87,20.81,20.85,15300.0,16.9936,17.0344,16.9854,17.0181,15300.0
2012-11-12 14:00:00,20.85,20.86,20.81,20.84,31900.0,17.0181,17.0262,16.9854,17.0099,31900.0
2012-11-12 14:05:00,20.83,20.85,20.82,20.85,8700.0,17.0017,17.0181,16.9936,17.0181,8700.0
2012-11-12 14:10:00,20.85,20.86,20.84,20.84,28700.0,17.0181,17.0262,17.0099,17.0099,28700.0
2012-11-12 14:15:00,20.84,20.86,20.84,20.85,21400.0,17.0099,17.0262,17.0099,17.0181,21400.0
2012-11-12 14:20:00,20.85,20.86,20.84,20.85,18900.0,17.0181,17.0262,17.0099,17.0181,18900.0
2012-11-12 14:25:00,20.84,20.86,20.84,20.86,30500.0,17.0099,17.0262,17.0099,17.0262,30500.0
2012-11-12 14:30:00,20.85,20.88,20.82,20.82,41700.0,17.0181,17.0425,16.9936,16.9936,41700.0
2012-11-12 14:35:00,20.83,20.86,20.77,20.77,31800.0,17.0017,17.0262,16.9528,16.9528,31800.0
2012-11-12 14:40:00,20.76,20.8,20.76,20.79,16400.0,16.9446,16.9772,16.9446,16.9691,16400.0
2012-11-12 14:45:00,20.79,20.8,20.78,20.8,7100.0,16.9691,16.9772,16.9609,16.9772,7100.0
2012-11-12 14:50:00,20.79,20.81,20.79,20.8,13400.0,16.9691,16.9854,16.9691,16.9772,13400.0
2012-11-12 14:55:00,20.8,20.83,20.79,20.83,24200.0,16.9772,17.0017,16.9691,17.0017,24200.0
2012-11-12 15:00:00,20.83,20.85,20.82,20.83,14200.0,17.0017,17.0181,16.9936,17.0017,14200.0
2012-11-12 15:05:00,20.84,20.84,20.81,20.81,37300.0,17.0099,17.0099,16.9854,16.9854,37300.0
2012-11-12 15:10:00,20.81,20.84,20.79,20.8,50500.0,16.9854,17.0099,16.9691,16.9772,50500.0
2012-11-12 15:15:00,20.8,20.81,20.78,20.8,39900.0,16.9772,16.9854,16.9609,16.9772,39900.0
2012-11-12 15:20:00,20.8,20.82,20.78,20.82,34100.0,16.9772,16.9936,16.9609,16.9936,34100.0
2012-11-12 15:25:00,20.81,20.82,20.77,20.78,47100.0,16.9854,16.9936,16.9528,16.9609,47100.0
2012-11-12 15:30:00,20.79,20.81,20.79,20.81,42000.0,16.9691,16.9854,16.9691,16.9854,42000.0
2012-11-12 15:35:00,20.8,20.82,20.78,20.81,47000.0,16.9772,16.9936,16.9609,16.9854,47000.0
2012-11-12 15:40:00,20.82,20.82,20.8,20.81,38600.0,16.9936,16.9936,16.9772,16.9854,38600.0
2012-11-12 15:45:00,20.81,20.81,20.79,20.79,51100.0,16.9854,16.9854,16.9691,16.9691,51100.0
2012-11-12 15:50:00,20.8,20.81,20.77,20.77,124200.0,16.9772,16.9854,16.9528,16.9528,124200.0
2012-11-12 15:55:00,20.77,20.81,20.75,20.81,205700.0,16.9528,16.9854,16.9364,16.9854,205700.0
2012-11-13 09:30:00,20.29,20.46,20.26,20.39,227200.0,16.561,16.6997,16.5365,16.6426,227200.0
2012-11-13 09:35:00,20.39,20.58,20.31,20.41,50000.0,16.6426,16.7977,16.5773,16.6589,50000.0
2012-11-13 09:40:00,20.41,20.7,20.39,20.66,48100.0,16.6589,16.8956,16.6426,16.863,48100.0
2012-11-13 09:45:00,20.66,20.71,20.59,20.62,40500.0,16.863,16.9038,16.8058,16.8303,40500.0
2012-11-13 09:50:00,20.66,20.68,20.51,20.55,45100.0,16.863,16.8793,16.7405,16.7732,45100.0
2012-11-13 09:55:00,20.56,20.76,20.54,20.73,74500.0,16.7814,16.9446,16.765,16.9201,74500.0
2012-11-13 10:00:00,20.69,20.7,20.5,20.52,55400.0,16.8875,16.8956,16.7324,16.7487,55400.0
2012-11-13 10:05:00,20.51,20.61,20.49,20.59,31800.0,16.7405,16.8222,16.7242,16.8058,31800.0
2012-11-13 10:10:00,20.58,20.67,20.58,20.64,30100.0,16.7977,16.8711,16.7977,16.8467,30100.0
2012-11-13 10:15:00,20.64,20.68,20.57,20.58,19600.0,16.8467,16.8793,16.7895,16.7977,19600.0
2012-11-13 10:20:00,20.58,20.69,20.58,20.62,36700.0,16.7977,16.8875,16.7977,16.8303,36700.0
2012-11-13 10:25:00,20.62,20.64,20.59,20.64,26300.0,16.8303,16.8467,16.8058,16.8467,26300.0
2012-11-13 10:30:00,20.63,20.67,20.58,20.67,20400.0,16.8385,16.8711,16.7977,16.8711,20400.0
2012-11-13 10:35:00,20.67,20.73,20.64,20.66,31800.0,16.8711,16.9201,16.8467,16.863,31800.0
2012-11-13 10:40:00,20.67,20.69,20.57,20.57,28600.0,16.8711,16.8875,16.7895,16.7895,28600.0
2012-11-13 10:45:00,20.58,20.67,20.57,20.66,26100.0,16.7977,16.8711,16.7895,16.863,26100.0
2012-11-13 10:50:00,20.66,20.78,20.63,20.78,43500.0,16.863,16.9609,16.8385,16.9609,43500.0
2012-11-13 10:55:00,20.78,20.82,20.75,20.81,34900.0,16.9609,16.9936,16.9364,16.9854,34900.0
2012-11-13 11:00:00,20.82,20.89,20.79,20.84,31700.0,16.9936,17.0507,16.9691,17.0099,31700.0
2012-11-13 11:05:00,20.84,20.92,20.83,20.88,24600.0,17.0099,17.0752,17.0017,17.0425,24600.0
2012-11-13 11:10:00,20.89,20.94,20.86,20.9,57400.0,17.0507,17.0915,17.0262,17.0589,57400.0
2012-11-13 11:15:00,20.9,20.97,20.9,20.97,35800.0,17.0589,17.116,17.0589,17.116,35800.0
2012-11-13 11:20:00,20.98,21.0,20.92,20.92,44800.0,17.1242,17.1405,17.0752,17.0752,44800.0
2012-11-13 11:25:00,20.91,20.98,20.87,20.88,123500.0,17.067,17.1242,17.0344,17.0425,123500.0
2012-11-13 11:30:00,20.89,20.94,20.86,20.86,29800.0,17.0507,17.0915,17.0262,17.0262,29800.0
2012-11-13 11:35:00,20.86,20.89,20.85,20.85,24200.0,17.0262,17.0507,17.0181,17.0181,24200.0
2012-11-13 11:40:00,20.85,20.9,20.85,20.87,13500.0,17.0181,17.0589,17.0181,17.0344,13500.0
2012-11-13 11:45:00,20.87,20.87,20.84,20.85,12400.0,17.0344,17.0344,17.0099,17.0181,12400.0
2012-11-13 11:50:00,20.85,20.88,20.82,20.88,11300.0,17.0181,17.0425,16.9936,17.0425,11300.0
2012-11-13 11:55:00,20.9,20.91,20.86,20.89,25000.0,17.0589,17.067,17.0262,17.0507,25000.0
2012-11-13 12:00:00,20.9,20.93,20.88,20.91,18100.0,17.0589,17.0834,17.0425,17.067,18100.0
2012-11-13 12:05:00,20.9,20.93,20.86,20.89,75300.0,17.0589,17.0834,17.0262,17.0507,75300.0
2012-11-13 12:10:00,20.88,20.98,20.86,20.96,72800.0,17.0425,17.1242,17.0262,17.1078,72800.0
2012-11-13 12:15:00,20.96,20.97,20.91,20.92,75800.0,17.1078,17.116,17.067,17.0752,75800.0
2012-11-13 12:20:00,20.92,20.99,20.89,20.91,80500.0,17.0752,17.1323,17.0507,17.067,80500.0
2012-11-13 12:25:00,20.91,20.92,20.88,20.91,11600.0,17.067,17.0752,17.0425,17.067,11600.0
2012-11-13 12:30:00,20.9,20.95,20.86,20.91,96500.0,17.0589,17.0997,17.0262,17.067,96500.0
2012-11-13 12:35:00,20.91,20.92,20.87,20.87,12000.0,17.067,17.0752,17.0344,17.0344,12000.0
2012-11-13 12:40:00,20.88,20.92,20.86,20.92,69300.0,17.0425,17.0752,17.0262,17.0752,69300.0
2012-11-13 12:45:00,20.91,20.95,20.9,20.95,14900.0,17.067,17.0997,17.0589,17.0997,14900.0
2012-11-13 12:50:00,20.94,20.99,20.94,20.98,26100.0,17.0915,17.1323,17.0915,17.1242,26100.0
2012-11-13 12:55:00,20.98,20.98,20.91,20.96,23600.0,17.1242,17.1242,17.067,17.1078,23600.0
2012-11-13 13:00:00,20.95,20.95,20.92,20.93,38400.0,17.0997,17.0997,17.0752,17.0834,38400.0
2012-11-13 13:05:00,20.93,20.93,20.89,20.89,30800.0,17.0834,17.0834,17.0507,17.0507,30800.0
2012-11-13 13:10:00,20.88,20.93,20.87,20.93,32300.0,17.0425,17.0834,17.0344,17.0834,32300.0
2012-11-13 13:15:00,20.93,20.94,20.87,20.9,27200.0,17.0834,17.0915,17.0344,17.0589,27200.0
2012-11-13 13:20:00,20.9,20.93,20.87,20.93,55800.0,17.0589,17.0834,17.0344,17.0834,55800.0
2012-11-13 13:25:00,20.93,20.93,20.89,20.92,37200.0,17.0834,17.0834,17.0507,17.0752,37200.0
2012-11-13 13:30:00,20.92,20.93,20.9,20.92,24100.0,17.0752,17.0834,17.0589,17.0752,24100.0
2012-11-13 13:35:00,20.91,20.93,20.9,20.91,18100.0,17.067,17.0834,17.0589,17.067,18100.0
2012-11-13 13:40:00,20.91,20.96,20.91,20.93,39800.0,17.067,17.1078,17.067,17.0834,39800.0
2012-11-13 13:45:00,20.93,20.93,20.9,20.92,10400.0,17.0834,17.0834,17.0589,17.0752,10400.0
2012-11-13 13:50:00,20.93,21.0,20.92,20.95,40900.0,17.0834,17.1405,17.0752,17.0997,40900.0
2012-11-13 13:55:00,20.95,20.96,20.92,20.95,15300.0,17.0997,17.1078,17.0752,17.0997,15300.0
2012-11-13 14:00:00,20.96,20.98,20.94,20.95,18900.0,17.1078,17.1242,17.0915,17.0997,18900.0
2012-11-13 14:05:00,20.96,20.98,20.92,20.97,26300.0,17.1078,17.1242,17.0752,17.116,26300.0
2012-11-13 14:10:00,20.96,20.98,20.95,20.97,18000.0,17.1078,17.1242,17.0997,17.116,18000.0
2012-11-13 14:15:00,20.97,20.99,20.96,20.97,36800.0,17.116,17.1323,17.1078,17.116,36800.0
2012-11-13 14:20:00,20.98,20.98,20.96,20.98,41500.0,17.1242,17.1242,17.1078,17.1242,41500.0
2012-11-13 14:25:00,20.98,21.0,20.97,21.0,46100.0,17.1242,17.1405,17.116,17.1405,46100.0
2012-11-13 14:30:00,21.0,21.02,20.98,21.0,103300.0,17.1405,17.1568,17.1242,17.1405,103300.0
2012-11-13 14:35:00,21.01,21.01,20.96,20.96,21300.0,17.1487,17.1487,17.1078,17.1078,21300.0
2012-11-13 14:40:00,20.96,21.01,20.96,21.0,31300.0,17.1078,17.1487,17.1078,17.1405,31300.0
2012-11-13 14:45:00,20.99,21.0,20.96,20.97,29000.0,17.1323,17.1405,17.1078,17.116,29000.0
2012-11-13 14:50:00,20.98,20.99,20.95,20.96,56700.0,17.1242,17.1323,17.0997,17.1078,56700.0
2012-11-13 14:55:00,20.97,20.97,20.96,20.96,18000.0,17.116,17.116,17.1078,17.1078,18000.0
2012-11-13 15:00:00,20.96,20.98,20.95,20.98,31200.0,17.1078,17.1242,17.0997,17.1242,31200.0
2012-11-13 15:05:00,20.97,20.98,20.95,20.96,69500.0,17.116,17.1242,17.0997,17.1078,69500.0
2012-11-13 15:10:00,20.96,20.97,20.91,20.91,53100.0,17.1078,17.116,17.067,17.067,53100.0
2012-11-13 15:15:00,20.91,20.93,20.85,20.88,36800.0,17.067,17.0834,17.0181,17.0425,36800.0
2012-11-13 15:20:00,20.89,20.89,20.81,20.84,28400.0,17.0507,17.0507,16.9854,17.0099,28400.0
2012-11-13 15:25:00,20.83,20.87,20.82,20.84,43700.0,17.0017,17.0344,16.9936,17.0099,43700.0
2012-11-13 15:30:00,20.83,20.88,20.8,20.84,52000.0,17.0017,17.0425,16.9772,17.0099,52000.0
2012-11-13 15:35:00,20.84,20.87,20.79,20.81,66000.0,17.0099,17.0344,16.9691,16.9854,66000.0
2012-11-13 15:40:00,20.81,20.85,20.8,20.81,67500.0,16.9854,17.0181,16.9772,16.9854,67500.0
2012-11-13 15:45:00,20.81,20.87,20.8,20.86,92000.0,16.9854,17.0344,16.9772,17.0262,92000.0
2012-11-13 15:50:00,20.86,20.86,20.8,20.82,117900.0,17.0262,17.0262,16.9772,16.9936,117900.0
2012-11-13 15:55:00,20.83,20.89,20.82,20.86,224500.0,17.0017,17.0507,16.9936,17.0262,224500.0
2012-11-14 09:30:00,20.95,21.07,20.86,21.04,59900.0,17.0997,17.1976,17.0262,17.1731,59900.0
2012-11-14 09:35:00,21.02,21.04,20.92,20.95,47000.0,17.1568,17.1731,17.0752,17.0997,47000.0
2012-11-14 09:40:00,20.93,20.99,20.87,20.88,32000.0,17.0834,17.1323,17.0344,17.0425,32000.0
2012-11-14 09:45:00,20.89,20.94,20.88,20.89,40500.0,17.0507,17.0915,17.0425,17.0507,40500.0
2012-11-14 09:50:00,20.88,20.91,20.85,20.87,25900.0,17.0425,17.067,17.0181,17.0344,25900.0
2012-11-14 09:55:00,20.85,20.85,20.79,20.8,37800.0,17.0181,17.0181,16.9691,16.9772,37800.0
2012-11-14 10:00:00,20.81,20.87,20.8,20.8,12000.0,16.9854,17.0344,16.9772,16.9772,12000.0
2012-11-14 10:05:00,20.81,20.87,20.8,20.85,18700.0,16.9854,17.0344,16.9772,17.0181,18700.0
2012-11-14 10:10:00,20.86,20.9,20.79,20.86,176600.0,17.0262,17.0589,16.9691,17.0262,176600.0
2012-11-14 10:15:00,20.86,20.89,20.81,20.89,20200.0,17.0262,17.0507,16.9854,17.0507,20200.0
2012-11-14 10:20:00,20.88,20.89,20.79,20.85,21900.0,17.0425,17.0507,16.9691,17.0181,21900.0
2012-11-14 10:25:00,20.84,20.84,20.78,20.78,28100.0,17.0099,17.0099,16.9609,16.9609,28100.0
2012-11-14 10:30:00,20.77,20.78,20.72,20.73,24600.0,16.9528,16.9609,16.912,16.9201,24600.0
2012-11-14 10:35:00,20.73,20.76,20.64,20.64,38200.0,16.9201,16.9446,16.8467,16.8467,38200.0
2012-11-14 10:40:00,20.63,20.64,20.57,20.64,29500.0,16.8385,16.8467,16.7895,16.8467,29500.0
2012-11-14 10:45:00,20.64,20.65,20.61,20.62,25300.0,16.8467,16.8548,16.8222,16.8303,25300.0
2012-11-14 10:50:00,20.61,20.64,20.58,20.6,24200.0,16.8222,16.8467,16.7977,16.814,24200.0
2012-11-14 10:55:00,20.59,20.6,20.56,20.6,13000.0,16.8058,16.814,16.7814,16.814,13000.0
2012-11-14 11:00:00,20.59,20.62,20.57,20.59,16900.0,16.8058,16.8303,16.7895,16.8058,16900.0
2012-11-14 11:05:00,20.58,20.63,20.55,20.63,33000.0,16.7977,16.8385,16.7732,16.8385,33000.0
2012-11-14 11:10:00,20.63,20.64,20.58,20.64,37900.0,16.8385,16.8467,16.7977,16.8467,37900.0
2012-11-14 11:15:00,20.62,20.69,20.62,20.69,33000.0,16.8303,16.8875,16.8303,16.8875,33000.0
2012-11-14 11:20:00,20.69,20.71,20.67,20.71,14400.0,16.8875,16.9038,16.8711,16.9038,14400.0
2012-11-14 11:25:00,20.71,20.79,20.71,20.79,10900.0,16.9038,16.9691,16.9038,16.9691,10900.0
2012-11-14 11:30:00,20.79,20.79,20.73,20.73,12200.0,16.9691,16.9691,16.9201,16.9201,12200.0
2012-11-14 11:35:00,20.73,20.75,20.71,20.73,22100.0,16.9201,16.9364,16.9038,16.9201,22100.0
2012-11-14 11:40:00,20.74,20.83,20.73,20.8,26100.0,16.9283,17.0017,16.9201,16.9772,26100.0
2012-11-14 11:45:00,20.81,20.86,20.8,20.84,15600.0,16.9854,17.0262,16.9772,17.0099,15600.0
2012-11-14 11:50:00,20.84,20.89,20.83,20.89,41500.0,17.0099,17.0507,17.0017,17.0507,41500.0
2012-11-14 11:55:00,20.88,20.91,20.85,20.9,17500.0,17.0425,17.067,17.0181,17.0589,17500.0
2012-11-14 12:00:00,20.9,20.92,20.88,20.89,19000.0,17.0589,17.0752,17.0425,17.0507,19000.0
2012-11-14 12:05:00,20.88,20.9,20.85,20.88,36600.0,17.0425,17.0589,17.0181,17.0425,36600.0
2012-11-14 12:10:00,20.88,20.88,20.83,20.85,39400.0,17.0425,17.0425,17.0017,17.0181,39400.0
2012-11-14 12:15:00,20.85,20.88,20.85,20.87,15000.0,17.0181,17.0425,17.0181,17.0344,15000.0
2012-11-14 12:20:00,20.86,20.9,20.83,20.89,24000.0,17.0262,17.0589,17.0017,17.0507,24000.0
2012-11-14 12:25:00,20.88,20.98,20.87,20.96,34900.0,17.0425,17.1242,17.0344,17.1078,34900.0
2012-11-14 12:30:00,20.95,21.0,20.92,20.92,26700.0,17.0997,17.1405,17.0752,17.0752,26700.0
2012-11-14 12:35:00,20.91,20.92,20.89,20.91,13500.0,17.067,17.0752,17.0507,17.067,13500.0
2012-11-14 12:40:00,20.91,20.91,20.89,20.9,6300.0,17.067,17.067,17.0507,17.0589,6300.0
2012-11-14 12:45:00,20.89,20.89,20.85,20.86,20600.0,17.0507,17.0507,17.0181,17.0262,20600.0
2012-11-14 12:50:00,20.86,20.88,20.85,20.88,18900.0,17.0262,17.0425,17.0181,17.0425,18900.0
2012-11-14 12:55:00,20.88,20.88,20.84,20.84,14600.0,17.0425,17.0425,17.0099,17.0099,14600.0
2012-11-14 13:00:00,20.84,20.89,20.83,20.89,24400.0,17.0099,17.0507,17.0017,17.0507,24400.0
2012-11-14 13:05:00,20.88,20.89,20.84,20.86,26600.0,17.0425,17.0507,17.0099,17.0262,26600.0
2012-11-14 13:10:00,20.87,20.89,20.83,20.88,24800.0,17.0344,17.0507,17.0017,17.0425,24800.0
2012-11-14 13:15:00,20.87,20.89,20.86,20.89,17200.0,17.0344,17.0507,17.0262,17.0507,17200.0
2012-11-14 13:20:00,20.87,20.89,20.86,20.89,37600.0,17.0344,17.0507,17.0262,17.0507,37600.0
2012-11-14 13:25:00,20.89,20.93,20.87,20.9,23000.0,17.0507,17.0834,17.0344,17.0589,23000.0
2012-11-14 13:30:00,20.88,20.89,20.87,20.87,13500.0,17.0425,17.0507,17.0344,17.0344,13500.0
2012-11-14 13:35:00,20.87,20.93,20.86,20.88,20600.0,17.0344,17.0834,17.0262,17.0425,20600.0
2012-11-14 13:40:00,20.89,20.91,20.86,20.87,20700.0,17.0507,17.067,17.0262,17.0344,20700.0
2012-11-14 13:45:00,20.88,20.9,20.81,20.89,22500.0,17.0425,17.0589,16.9854,17.0507,22500.0
2012-11-14 13:50:00,20.89,20.89,20.86,20.88,19800.0,17.0507,17.0507,17.0262,17.0425,19800.0
2012-11-14 13:55:00,20.89,20.89,20.86,20.87,8600.0,17.0507,17.0507,17.0262,17.0344,8600.0
2012-11-14 14:00:00,20.86,20.92,20.83,20.83,31600.0,17.0262,17.0752,17.0017,17.0017,31600.0
2012-11-14 14:05:00,20.85,20.88,20.81,20.88,42400.0,17.0181,17.0425,16.9854,17.0425,42400.0
2012-11-14 14:10:00,20.89,20.9,20.85,20.88,88700.0,17.0507,17.0589,17.0181,17.0425,88700.0
2012-11-14 14:15:00,20.88,20.93,20.87,20.92,55800.0,17.0425,17.0834,17.0344,17.0752,55800.0
2012-11-14 14:20:00,20.91,20.93,20.9,20.91,28700.0,17.067,17.0834,17.0589,17.067,28700.0
2012-11-14 14:25:00,20.91,20.93,20.87,20.92,37600.0,17.067,17.0834,17.0344,17.0752,37600.0
2012-11-14 14:30:00,20.92,20.92,20.85,20.86,35000.0,17.0752,17.0752,17.0181,17.0262,35000.0
2012-11-14 14:35:00,20.87,20.9,20.85,20.87,48200.0,17.0344,17.0589,17.0181,17.0344,48200.0
2012-11-14 14:40:00,20.88,20.89,20.84,20.88,35000.0,17.0425,17.0507,17.0099,17.0425,35000.0
2012-11-14 14:45:00,20.87,20.89,20.82,20.87,34300.0,17.0344,17.0507,16.9936,17.0344,34300.0
2012-11-14 14:50:00,20.86,20.89,20.83,20.87,35900.0,17.0262,17.0507,17.0017,17.0344,35900.0
2012-11-14 14:55:00,20.87,20.89,20.87,20.88,38100.0,17.0344,17.0507,17.0344,17.0425,38100.0
2012-11-14 15:00:00,20.89,20.91,20.84,20.84,75100.0,17.0507,17.067,17.0099,17.0099,75100.0
2012-11-14 15:05:00,20.83,20.84,20.73,20.73,27400.0,17.0017,17.0099,16.9201,16.9201,27400.0
2012-11-14 15:10:00,20.73,20.76,20.73,20.73,35400.0,16.9201,16.9446,16.9201,16.9201,35400.0
2012-11-14 15:15:00,20.73,20.75,20.72,20.73,73100.0,16.9201,16.9364,16.912,16.9201,73100.0
2012-11-14 15:20:00,20.73,20.76,20.72,20.75,71600.0,16.9201,16.9446,16.912,16.9364,71600.0
2012-11-14 15:25:00,20.76,20.86,20.75,20.79,92500.0,16.9446,17.0262,16.9364,16.9691,92500.0
2012-11-14 15:30:00,20.78,20.78,20.74,20.74,47100.0,16.9609,16.9609,16.9283,16.9283,47100.0
2012-11-14 15:35:00,20.74,20.75,20.74,20.74,54700.0,16.9283,16.9364,16.9283,16.9283,54700.0
2012-11-14 15:40:00,20.74,20.76,20.74,20.74,102700.0,16.9283,16.9446,16.9283,16.9283,102700.0
2012-11-14 15:45:00,20.74,20.76,20.74,20.74,95600.0,16.9283,16.9446,16.9283,16.9283,95600.0
2012-11-14 15:50:00,20.74,20.74,20.65,20.68,148500.0,16.9283,16.9283,16.8548,16.8793,148500.0
2012-11-14 15:55:00,20.68,20.73,20.67,20.72,161700.0,16.8793,16.9201,16.8711,16.912,161700.0
2012-11-15 09:30:00,20.74,20.81,20.7,20.8,37600.0,16.9283,16.9854,16.8956,16.9772,37600.0
2012-11-15 09:35:00,20.8,20.89,20.77,20.82,38500.0,16.9772,17.0507,16.9528,16.9936,38500.0
2012-11-15 09:40:00,20.82,20.86,20.6,20.61,58600.0,16.9936,17.0262,16.814,16.8222,58600.0
2012-11-15 09:45:00,20.63,20.69,20.54,20.54,48400.0,16.8385,16.8875,16.765,16.765,48400.0
2012-11-15 09:50:00,20.54,20.55,20.38,20.44,34000.0,16.765,16.7732,16.6344,16.6834,34000.0
2012-11-15 09:55:00,20.46,20.5,20.4,20.46,24500.0,16.6997,16.7324,16.6508,16.6997,24500.0
2012-11-15 10:00:00,20.44,20.53,20.4,20.53,27000.0,16.6834,16.7569,16.6508,16.7569,27000.0
2012-11-15 10:05:00,20.51,20.66,20.5,20.65,28400.0,16.7405,16.863,16.7324,16.8548,28400.0
2012-11-15 10:10:00,20.63,20.68,20.61,20.66,40300.0,16.8385,16.8793,16.8222,16.863,40300.0
2012-11-15 10:15:00,20.66,20.74,20.65,20.67,40100.0,16.863,16.9283,16.8548,16.8711,40100.0
2012-11-15 10:20:00,20.65,20.67,20.62,20.66,55000.0,16.8548,16.8711,16.8303,16.863,55000.0
2012-11-15 10:25:00,20.65,20.66,20.64,20.65,49700.0,16.8548,16.863,16.8467,16.8548,49700.0
2012-11-15 10:30:00,20.64,20.67,20.62,20.63,83000.0,16.8467,16.8711,16.8303,16.8385,83000.0
2012-11-15 10:35:00,20.62,20.62,20.55,20.59,45300.0,16.8303,16.8303,16.7732,16.8058,45300.0
2012-11-15 10:40:00,20.58,20.59,20.51,20.53,48200.0,16.7977,16.8058,16.7405,16.7569,48200.0
2012-11-15 10:45:00,20.52,20.61,20.52,20.55,105500.0,16.7487,16.8222,16.7487,16.7732,105500.0
2012-11-15 10:50:00,20.56,20.63,20.56,20.57,34700.0,16.7814,16.8385,16.7814,16.7895,34700.0
2012-11-15 10:55:00,20.56,20.64,20.54,20.63,70400.0,16.7814,16.8467,16.765,16.8385,70400.0
2012-11-15 11:00:00,20.6,20.64,20.57,20.6,112100.0,16.814,16.8467,16.7895,16.814,112100.0
2012-11-15 11:05:00,20.61,20.61,20.51,20.52,41200.0,16.8222,16.8222,16.7405,16.7487,41200.0
2012-11-15 11:10:00,20.51,20.55,20.49,20.52,24800.0,16.7405,16.7732,16.7242,16.7487,24800.0
2012-11-15 11:15:00,20.53,20.55,20.43,20.43,33600.0,16.7569,16.7732,16.6752,16.6752,33600.0
2012-11-15 11:20:00,20.43,20.49,20.43,20.48,27900.0,16.6752,16.7242,16.6752,16.7161,27900.0
2012-11-15 11:25:00,20.49,20.49,20.43,20.46,42100.0,16.7242,16.7242,16.6752,16.6997,42100.0
2012-11-15 11:30:00,20.46,20.51,20.44,20.48,29000.0,16.6997,16.7405,16.6834,16.7161,29000.0
2012-11-15 11:35:00,20.47,20.48,20.4,20.46,37900.0,16.7079,16.7161,16.6508,16.6997,37900.0
2012-11-15 11:40:00,20.46,20.46,20.4,20.4,14400.0,16.6997,16.6997,16.6508,16.6508,14400.0
2012-11-15 11:45:00,20.4,20.4,20.33,20.38,30700.0,16.6508,16.6508,16.5936,16.6344,30700.0
2012-11-15 11:50:00,20.39,20.39,20.31,20.32,28000.0,16.6426,16.6426,16.5773,16.5855,28000.0
2012-11-15 11:55:00,20.33,20.4,20.3,20.35,26400.0,16.5936,16.6508,16.5691,16.61,26400.0
2012-11-15 12:00:00,20.35,20.38,20.33,20.35,24500.0,16.61,16.6344,16.5936,16.61,24500.0
2012-11-15 12:05:00,20.35,20.36,20.32,20.35,81400.0,16.61,16.6181,16.5855,16.61,81400.0
2012-11-15 12:10:00,20.35,20.38,20.33,20.37,53500.0,16.61,16.6344,16.5936,16.6263,53500.0
2012-11-15 12:15:00,20.37,20.4,20.34,20.37,40500.0,16.6263,16.6508,16.6018,16.6263,40500.0
2012-11-15 12:20:00,20.37,20.38,20.35,20.36,41300.0,16.6263,16.6344,16.61,16.6181,41300.0
2012-11-15 12:25:00,20.36,20.37,20.31,20.31,42100.0,16.6181,16.6263,16.5773,16.5773,42100.0
2012-11-15 12:30:00,20.32,20.35,20.28,20.34,52800.0,16.5855,16.61,16.5528,16.6018,52800.0
2012-11-15 12:35:00,20.33,20.39,20.33,20.38,23700.0,16.5936,16.6426,16.5936,16.6344,23700.0
2012-11-15 12:40:00,20.38,20.39,20.37,20.37,20300.0,16.6344,16.6426,16.6263,16.6263,20300.0
2012-11-15 12:45:00,20.38,20.39,20.33,20.38,17000.0,16.6344,16.6426,16.5936,16.6344,17000.0
2012-11-15 12:50:00,20.38,20.4,20.37,20.38,13800.0,16.6344,16.6508,16.6263,16.6344,13800.0
2012-11-15 12:55:00,20.38,20.39,20.36,20.38,16000.0,16.6344,16.6426,16.6181,16.6344,16000.0
2012-11-15 13:00:00,20.38,20.39,20.3,20.3,22200.0,16.6344,16.6426,16.5691,16.5691,22200.0
2012-11-15 13:05:00,20.3,20.32,20.27,20.31,23400.0,16.5691,16.5855,16.5447,16.5773,23400.0
2012-11-15 13:10:00,20.31,20.39,20.31,20.38,34300.0,16.5773,16.6426,16.5773,16.6344,34300.0
2012-11-15 13:15:00,20.38,20.4,20.37,20.39,13300.0,16.6344,16.6508,16.6263,16.6426,13300.0
2012-11-15 13:20:00,20.38,20.41,20.37,20.4,47100.0,16.6344,16.6589,16.6263,16.6508,47100.0
2012-11-15 13:25:00,20.4,20.44,20.39,20.43,28900.0,16.6508,16.6834,16.6426,16.6752,28900.0
2012-11-15 13:30:00,20.43,20.46,20.39,20.39,23400.0,16.6752,16.6997,16.6426,16.6426,23400.0
2012-11-15 13:35:00,20.39,20.46,20.39,20.46,36500.0,16.6426,16.6997,16.6426,16.6997,36500.0
2012-11-15 13:40:00,20.46,20.46,20.42,20.43,24300.0,16.6997,16.6997,16.6671,16.6752,24300.0
2012-11-15 13:45:00,20.44,20.46,20.42,20.42,18100.0,16.6834,16.6997,16.6671,16.6671,18100.0
2012-11-15 13:50:00,20.43,20.51,20.42,20.48,48500.0,16.6752,16.7405,16.6671,16.7161,48500.0
2012-11-15 13:55:00,20.48,20.48,20.45,20.45,9700.0,16.7161,16.7161,16.6916,16.6916,9700.0
2012-11-15 14:00:00,20.45,20.46,20.42,20.44,42100.0,16.6916,16.6997,16.6671,16.6834,42100.0
2012-11-15 14:05:00,20.44,20.46,20.4,20.41,38600.0,16.6834,16.6997,16.6508,16.6589,38600.0
2012-11-15 14:10:00,20.4,20.45,20.4,20.45,26500.0,16.6508,16.6916,16.6508,16.6916,26500.0
2012-11-15 14:15:00,20.44,20.51,20.43,20.51,86800.0,16.6834,16.7405,16.6752,16.7405,86800.0
2012-11-15 14:20:00,20.5,20.53,20.48,20.5,31500.0,16.7324,16.7569,16.7161,16.7324,31500.0
2012-11-15 14:25:00,20.5,20.51,20.44,20.5,44300.0,16.7324,16.7405,16.6834,16.7324,44300.0
2012-11-15 14:30:00,20.51,20.51,20.46,20.47,25100.0,16.7405,16.7405,16.6997,16.7079,25100.0
2012-11-15 14:35:00,20.46,20.46,20.39,20.39,20900.0,16.6997,16.6997,16.6426,16.6426,20900.0
2012-11-15 14:40:00,20.4,20.42,20.39,20.4,37200.0,16.6508,16.6671,16.6426,16.6508,37200.0
2012-11-15 14:45:00,20.4,20.41,20.36,20.38,40800.0,16.6508,16.6589,16.6181,16.6344,40800.0
2012-11-15 14:50:00,20.39,20.42,20.39,20.41,11100.0,16.6426,16.6671,16.6426,16.6589,11100.0
2012-11-15 14:55:00,20.42,20.45,20.39,20.4,28600.0,16.6671,16.6916,16.6426,16.6508,28600.0
2012-11-15 15:00:00,20.39,20.4,20.31,20.33,48100.0,16.6426,16.6508,16.5773,16.5936,48100.0
2012-11-15 15:05:00,20.32,20.36,20.29,20.34,28100.0,16.5855,16.6181,16.561,16.6018,28100.0
2012-11-15 15:10:00,20.33,20.35,20.3,20.33,41900.0,16.5936,16.61,16.5691,16.5936,41900.0
2012-11-15 15:15:00,20.32,20.35,20.3,20.32,38500.0,16.5855,16.61,16.5691,16.5855,38500.0
2012-11-15 15:20:00,20.32,20.33,20.22,20.25,137600.0,16.5855,16.5936,16.5038,16.5283,137600.0
2012-11-15 15:25:00,20.24,20.27,20.21,20.22,70100.0,16.5202,16.5447,16.4957,16.5038,70100.0
2012-11-15 15:30:00,20.21,20.27,20.21,20.23,60300.0,16.4957,16.5447,16.4957,16.512,60300.0
2012-11-15 15:35:00,20.23,20.26,20.22,20.26,53500.0,16.512,16.5365,16.5038,16.5365,53500.0
2012-11-15 15:40:00,20.26,20.34,20.26,20.31,68400.0,16.5365,16.6018,16.5365,16.5773,68400.0
2012-11-15 15:45:00,20.31,20.35,20.29,20.31,89500.0,16.5773,16.61,16.561,16.5773,89500.0
2012-11-15 15:50:00,20.3,20.31,20.22,20.24,179100.0,16.5691,16.5773,16.5038,16.5202,179100.0
2012-11-15 15:55:00,20.23,20.27,20.22,20.25,281900.0,16.512,16.5447,16.5038,16.5283,281900.0
2012-11-16 09:30:00,20.23,20.26,20.07,20.13,50700.0,16.512,16.5365,16.3814,16.4304,50700.0
2012-11-16 09:35:00,20.13,20.2,20.09,20.17,26700.0,16.4304,16.4875,16.3977,16.463,26700.0
2012-11-16 09:40:00,20.16,20.16,20.01,20.06,52400.0,16.4549,16.4549,16.3324,16.3732,52400.0
2012-11-16 09:45:00,20.07,20.08,19.91,19.96,60100.0,16.3814,16.3896,16.2508,16.2916,60100.0
2012-11-16 09:50:00,19.97,20.03,19.9,19.95,34300.0,16.2998,16.3488,16.2427,16.2835,34300.0
2012-11-16 09:55:00,19.92,19.93,19.87,19.91,68000.0,16.259,16.2671,16.2182,16.2508,68000.0
2012-11-16 10:00:00,19.91,19.99,19.89,19.93,41300.0,16.2508,16.3161,16.2345,16.2671,41300.0
2012-11-16 10:05:00,19.96,19.96,19.85,19.86,79100.0,16.2916,16.2916,16.2018,16.21,79100.0
2012-11-16 10:10:00,19.87,19.87,19.73,19.8,117300.0,16.2182,16.2182,16.1039,16.161,117300.0
2012-11-16 10:15:00,19.8,19.91,19.77,19.86,100200.0,16.161,16.2508,16.1365,16.21,100200.0
2012-11-16 10:20:00,19.86,19.96,19.84,19.88,132300.0,16.21,16.2916,16.1937,16.2263,132300.0
2012-11-16 10:25:00,19.88,19.97,19.88,19.9,37300.0,16.2263,16.2998,16.2263,16.2427,37300.0
2012-11-16 10:30:00,19.9,19.93,19.87,19.88,20700.0,16.2427,16.2671,16.2182,16.2263,20700.0
2012-11-16 10:35:00,19.88,19.95,19.85,19.92,24300.0,16.2263,16.2835,16.2018,16.259,24300.0
2012-11-16 10:40:00,19.93,19.94,19.87,19.9,19100.0,16.2671,16.2753,16.2182,16.2427,19100.0
2012-11-16 10:45:00,19.89,19.91,19.87,19.91,17600.0,16.2345,16.2508,16.2182,16.2508,17600.0
2012-11-16 10:50:00,19.92,19.92,19.87,19.89,12700.0,16.259,16.259,16.2182,16.2345,12700.0
2012-11-16 10:55:00,19.89,19.89,19.84,19.86,15500.0,16.2345,16.2345,16.1937,16.21,15500.0
2012-11-16 11:00:00,19.84,19.84,19.79,19.84,30100.0,16.1937,16.1937,16.1529,16.1937,30100.0
2012-11-16 11:05:00,19.84,19.87,19.74,19.74,20800.0,16.1937,16.2182,16.1121,16.1121,20800.0
2012-11-16 11:10:00,19.74,19.78,19.74,19.74,23300.0,16.1121,16.1447,16.1121,16.1121,23300.0
2012-11-16 11:15:00,19.73,19.74,19.63,19.64,45100.0,16.1039,16.1121,16.0223,16.0304,45100.0
2012-11-16 11:20:00,19.65,19.72,19.65,19.68,74300.0,16.0386,16.0957,16.0386,16.0631,74300.0
2012-11-16 11:25:00,19.69,19.69,19.57,19.59,37100.0,16.0712,16.0712,15.9733,15.9896,37100.0
2012-11-16 11:30:00,19.59,19.61,19.51,19.58,108500.0,15.9896,16.006,15.9243,15.9815,108500.0
2012-11-16 11:35:00,19.59,19.72,19.56,19.68,64300.0,15.9896,16.0957,15.9651,16.0631,64300.0
2012-11-16 11:40:00,19.69,19.84,19.67,19.72,118600.0,16.0712,16.1937,16.0549,16.0957,118600.0
2012-11-16 11:45:00,19.75,19.79,19.65,19.78,54100.0,16.1202,16.1529,16.0386,16.1447,54100.0
2012-11-16 11:50:00,19.78,19.86,19.78,19.81,35900.0,16.1447,16.21,16.1447,16.1692,35900.0
2012-11-16 11:55:00,19.8,19.86,19.76,19.83,55500.0,16.161,16.21,16.1284,16.1855,55500.0
2012-11-16 12:00:00,19.83,19.99,19.83,19.94,95300.0,16.1855,16.3161,16.1855,16.2753,95300.0
2012-11-16 12:05:00,19.94,19.95,19.81,19.85,40500.0,16.2753,16.2835,16.1692,16.2018,40500.0
2012-11-16 12:10:00,19.84,19.91,19.79,19.82,28300.0,16.1937,16.2508,16.1529,16.1774,28300.0
2012-11-16 12:15:00,19.85,19.92,19.82,19.91,24300.0,16.2018,16.259,16.1774,16.2508,24300.0
2012-11-16 12:20:00,19.91,19.91,19.85,19.86,69200.0,16.2508,16.2508,16.2018,16.21,69200.0
2012-11-16 12:25:00,19.87,19.97,19.87,19.97,26400.0,16.2182,16.2998,16.2182,16.2998,26400.0
2012-11-16 12:30:00,19.98,20.13,19.98,20.09,80900.0,16.308,16.4304,16.308,16.3977,80900.0
2012-11-16 12:35:00,20.09,20.09,20.03,20.05,65200.0,16.3977,16.3977,16.3488,16.3651,65200.0
2012-11-16 12:40:00,20.06,20.19,20.06,20.12,82100.0,16.3732,16.4794,16.3732,16.4222,82100.0
2012-11-16 12:45:00,20.12,20.14,20.08,20.09,46900.0,16.4222,16.4385,16.3896,16.3977,46900.0
2012-11-16 12:50:00,20.1,20.17,20.1,20.14,93300.0,16.4059,16.463,16.4059,16.4385,93300.0
2012-11-16 12:55:00,20.13,20.16,20.11,20.11,42500.0,16.4304,16.4549,16.4141,16.4141,42500.0
2012-11-16 13:00:00,20.1,20.12,20.01,20.01,25700.0,16.4059,16.4222,16.3324,16.3324,25700.0
2012-11-16 13:05:00,20.01,20.02,19.96,20.0,66900.0,16.3324,16.3406,16.2916,16.3243,66900.0
2012-11-16 13:10:00,20.01,20.01,19.98,20.0,22300.0,16.3324,16.3324,16.308,16.3243,22300.0
2012-11-16 13:15:00,19.98,19.98,19.89,19.89,47800.0,16.308,16.308,16.2345,16.2345,47800.0
2012-11-16 13:20:00,19.89,19.89,19.87,19.88,20000.0,16.2345,16.2345,16.2182,16.2263,20000.0
2012-11-16 13:25:00,19.88,19.91,19.85,19.91,32300.0,16.2263,16.2508,16.2018,16.2508,32300.0
2012-11-16 13:30:00,19.9,19.92,19.88,19.88,12400.0,16.2427,16.259,16.2263,16.2263,12400.0
2012-11-16 13:35:00,19.87,19.87,19.78,19.78,55200.0,16.2182,16.2182,16.1447,16.1447,55200.0
2012-11-16 13:40:00,19.78,19.8,19.77,19.78,33900.0,16.1447,16.161,16.1365,16.1447,33900.0
2012-11-16 13:45:00,19.77,19.83,19.76,19.76,41400.0,16.1365,16.1855,16.1284,16.1284,41400.0
2012-11-16 13:50:00,19.77,19.84,19.77,19.83,35500.0,16.1365,16.1937,16.1365,16.1855,35500.0
2012-11-16 13:55:00,19.82,19.84,19.82,19.83,17200.0,16.1774,16.1937,16.1774,16.1855,17200.0
2012-11-16 14:00:00,19.82,19.83,19.79,19.8,32100.0,16.1774,16.1855,16.1529,16.161,32100.0
2012-11-16 14:05:00,19.8,19.81,19.77,19.77,20000.0,16.161,16.1692,16.1365,16.1365,20000.0
2012-11-16 14:10:00,19.76,19.8,19.76,19.78,21000.0,16.1284,16.161,16.1284,16.1447,21000.0
2012-11-16 14:15:00,19.77,19.78,19.75,19.75,33100.0,16.1365,16.1447,16.1202,16.1202,33100.0
2012-11-16 14:20:00,19.75,19.75,19.68,19.69,60600.0,16.1202,16.1202,16.0631,16.0712,60600.0
2012-11-16 14:25:00,19.7,19.72,19.69,19.69,60800.0,16.0794,16.0957,16.0712,16.0712,60800.0
2012-11-16 14:30:00,19.7,19.71,19.64,19.68,70000.0,16.0794,16.0876,16.0304,16.0631,70000.0
2012-11-16 14:35:00,19.68,19.7,19.66,19.66,48300.0,16.0631,16.0794,16.0468,16.0468,48300.0
2012-11-16 14:40:00,19.66,19.7,19.66,19.7,44600.0,16.0468,16.0794,16.0468,16.0794,44600.0
2012-11-16 14:45:00,19.69,19.73,19.69,19.69,52100.0,16.0712,16.1039,16.0712,16.0712,52100.0
2012-11-16 14:50:00,19.7,19.71,19.69,19.7,36900.0,16.0794,16.0876,16.0712,16.0794,36900.0
2012-11-16 14:55:00,19.69,19.69,19.63,19.67,358400.0,16.0712,16.0712,16.0223,16.0549,358400.0
2012-11-16 15:00:00,19.67,19.72,19.67,19.71,34400.0,16.0549,16.0957,16.0549,16.0876,34400.0
2012-11-16 15:05:00,19.71,19.8,19.71,19.8,55800.0,16.0876,16.161,16.0876,16.161,55800.0
2012-11-16 15:10:00,19.8,19.82,19.79,19.81,39400.0,16.161,16.1774,16.1529,16.1692,39400.0
2012-11-16 15:15:00,19.81,19.84,19.8,19.81,29700.0,16.1692,16.1937,16.161,16.1692,29700.0
2012-11-16 15:20:00,19.82,19.86,19.81,19.86,35200.0,16.1774,16.21,16.1692,16.21,35200.0
2012-11-16 15:25:00,19.87,19.88,19.83,19.86,42400.0,16.2182,16.2263,16.1855,16.21,42400.0
2012-11-16 15:30:00,19.86,19.91,19.84,19.88,43500.0,16.21,16.2508,16.1937,16.2263,43500.0
2012-11-16 15:35:00,19.87,19.93,19.86,19.91,95500.0,16.2182,16.2671,16.21,16.2508,95500.0
2012-11-16 15:40:00,19.9,19.97,19.89,19.96,50900.0,16.2427,16.2998,16.2345,16.2916,50900.0
2012-11-16 15:45:00,19.95,19.97,19.86,19.87,81400.0,16.2835,16.2998,16.21,16.2182,81400.0
2012-11-16 15:50:00,19.87,19.88,19.81,19.84,96900.0,16.2182,16.2263,16.1692,16.1937,96900.0
2012-11-16 15:55:00,19.84,19.84,19.81,19.82,181500.0,16.1937,16.1937,16.1692,16.1774,181500.0
2012-11-19 09:30:00,20.35,20.58,20.2,20.46,129500.0,16.61,16.7977,16.4875,16.6997,129500.0
2012-11-19 09:35:00,20.45,20.52,20.28,20.52,129300.0,16.6916,16.7487,16.5528,16.7487,129300.0
2012-11-19 09:40:00,20.53,20.54,20.34,20.48,126600.0,16.7569,16.765,16.6018,16.7161,126600.0
2012-11-19 09:45:00,20.48,20.53,20.41,20.5,85300.0,16.7161,16.7569,16.6589,16.7324,85300.0
2012-11-19 09:50:00,20.5,20.51,20.4,20.45,66300.0,16.7324,16.7405,16.6508,16.6916,66300.0
2012-11-19 09:55:00,20.45,20.48,20.28,20.28,78000.0,16.6916,16.7161,16.5528,16.5528,78000.0
2012-11-19 10:00:00,20.28,20.34,20.2,20.34,71600.0,16.5528,16.6018,16.4875,16.6018,71600.0
2012-11-19 10:05:00,20.34,20.45,20.34,20.42,143600.0,16.6018,16.6916,16.6018,16.6671,143600.0
2012-11-19 10:10:00,20.43,20.52,20.42,20.51,114200.0,16.6752,16.7487,16.6671,16.7405,114200.0
2012-11-19 10:15:00,20.5,20.65,20.5,20.64,378000.0,16.7324,16.8548,16.7324,16.8467,378000.0
2012-11-19 10:20:00,20.65,20.8,20.65,20.79,158200.0,16.8548,16.9772,16.8548,16.9691,158200.0
2012-11-19 10:25:00,20.8,20.84,20.76,20.76,99000.0,16.9772,17.0099,16.9446,16.9446,99000.0
2012-11-19 10:30:00,20.77,20.79,20.68,20.79,93500.0,16.9528,16.9691,16.8793,16.9691,93500.0
2012-11-19 10:35:00,20.79,20.8,20.69,20.69,63700.0,16.9691,16.9772,16.8875,16.8875,63700.0
2012-11-19 10:40:00,20.69,20.75,20.68,20.72,63500.0,16.8875,16.9364,16.8793,16.912,63500.0
2012-11-19 10:45:00,20.72,20.78,20.72,20.74,56100.0,16.912,16.9609,16.912,16.9283,56100.0
2012-11-19 10:50:00,20.75,20.77,20.71,20.75,67400.0,16.9364,16.9528,16.9038,16.9364,67400.0
2012-11-19 10:55:00,20.74,20.76,20.7,20.71,15500.0,16.9283,16.9446,16.8956,16.9038,15500.0
2012-11-19 11:00:00,20.72,20.75,20.63,20.67,50000.0,16.912,16.9364,16.8385,16.8711,50000.0
2012-11-19 11:05:00,20.68,20.68,20.58,20.6,110100.0,16.8793,16.8793,16.7977,16.814,110100.0
2012-11-19 11:10:00,20.59,20.6,20.55,20.56,104000.0,16.8058,16.814,16.7732,16.7814,104000.0
2012-11-19 11:15:00,20.55,20.57,20.52,20.55,73700.0,16.7732,16.7895,16.7487,16.7732,73700.0
2012-11-19 11:20:00,20.55,20.64,20.51,20.63,66500.0,16.7732,16.8467,16.7405,16.8385,66500.0
2012-11-19 11:25:00,20.64,20.68,20.6,20.67,26800.0,16.8467,16.8793,16.814,16.8711,26800.0
2012-11-19 11:30:00,20.68,20.7,20.64,20.67,70800.0,16.8793,16.8956,16.8467,16.8711,70800.0
2012-11-19 11:35:00,20.68,20.68,20.67,20.68,7100.0,16.8793,16.8793,16.8711,16.8793,7100.0
2012-11-19 11:40:00,20.68,20.72,20.67,20.71,35600.0,16.8793,16.912,16.8711,16.9038,35600.0
2012-11-19 11:45:00,20.71,20.72,20.66,20.69,35400.0,16.9038,16.912,16.863,16.8875,35400.0
2012-11-19 11:50:00,20.7,20.73,20.7,20.72,26100.0,16.8956,16.9201,16.8956,16.912,26100.0
2012-11-19 11:55:00,20.73,20.74,20.6,20.63,117100.0,16.9201,16.9283,16.814,16.8385,117100.0
2012-11-19 12:00:00,20.65,20.68,20.63,20.68,10400.0,16.8548,16.8793,16.8385,16.8793,10400.0
2012-11-19 12:05:00,20.68,20.71,20.66,20.69,39000.0,16.8793,16.9038,16.863,16.8875,39000.0
2012-11-19 12:10:00,20.69,20.74,20.69,20.73,12100.0,16.8875,16.9283,16.8875,16.9201,12100.0
2012-11-19 12:15:00,20.72,20.74,20.7,20.74,30300.0,16.912,16.9283,16.8956,16.9283,30300.0
2012-11-19 12:20:00,20.73,20.77,20.7,20.77,35700.0,16.9201,16.9528,16.8956,16.9528,35700.0
2012-11-19 12:25:00,20.78,20.79,20.76,20.78,34200.0,16.9609,16.9691,16.9446,16.9609,34200.0
2012-11-19 12:30:00,20.78,20.83,20.77,20.8,45400.0,16.9609,17.0017,16.9528,16.9772,45400.0
2012-11-19 12:35:00,20.8,20.86,20.79,20.85,46300.0,16.9772,17.0262,16.9691,17.0181,46300.0
2012-11-19 12:40:00,20.85,20.87,20.77,20.78,65600.0,17.0181,17.0344,16.9528,16.9609,65600.0
2012-11-19 12:45:00,20.78,20.78,20.69,20.69,33200.0,16.9609,16.9609,16.8875,16.8875,33200.0
2012-11-19 12:50:00,20.69,20.69,20.62,20.64,79000.0,16.8875,16.8875,16.8303,16.8467,79000.0
2012-11-19 12:55:00,20.64,20.64,20.6,20.6,66600.0,16.8467,16.8467,16.814,16.814,66600.0
2012-11-19 13:00:00,20.6,20.64,20.57,20.64,83600.0,16.814,16.8467,16.7895,16.8467,83600.0
2012-11-19 13:05:00,20.64,20.64,20.53,20.55,55700.0,16.8467,16.8467,16.7569,16.7732,55700.0
2012-11-19 13:10:00,20.55,20.56,20.53,20.53,12300.0,16.7732,16.7814,16.7569,16.7569,12300.0
2012-11-19 13:15:00,20.53,20.56,20.5,20.52,54500.0,16.7569,16.7814,16.7324,16.7487,54500.0
2012-11-19 13:20:00,20.52,20.57,20.51,20.53,46000.0,16.7487,16.7895,16.7405,16.7569,46000.0
2012-11-19 13:25:00,20.53,20.59,20.52,20.53,37300.0,16.7569,16.8058,16.7487,16.7569,37300.0
2012-11-19 13:30:00,20.53,20.55,20.51,20.55,15400.0,16.7569,16.7732,16.7405,16.7732,15400.0
2012-11-19 13:35:00,20.55,20.57,20.53,20.55,28800.0,16.7732,16.7895,16.7569,16.7732,28800.0
2012-11-19 13:40:00,20.54,20.57,20.51,20.51,30500.0,16.765,16.7895,16.7405,16.7405,30500.0
2012-11-19 13:45:00,20.53,20.56,20.49,20.52,63300.0,16.7569,16.7814,16.7242,16.7487,63300.0
2012-11-19 13:50:00,20.51,20.55,20.51,20.55,23900.0,16.7405,16.7732,16.7405,16.7732,23900.0
2012-11-19 13:55:00,20.55,20.58,20.55,20.57,22200.0,16.7732,16.7977,16.7732,16.7895,22200.0
2012-11-19 14:00:00,20.58,20.62,20.57,20.61,25600.0,16.7977,16.8303,16.7895,16.8222,25600.0
2012-11-19 14:05:00,20.6,20.63,20.58,20.63,17600.0,16.814,16.8385,16.7977,16.8385,17600.0
2012-11-19 14:10:00,20.63,20.64,20.59,20.61,28100.0,16.8385,16.8467,16.8058,16.8222,28100.0
2012-11-19 14:15:00,20.6,20.63,20.58,20.59,34800.0,16.814,16.8385,16.7977,16.8058,34800.0
2012-11-19 14:20:00,20.59,20.59,20.55,20.56,40200.0,16.8058,16.8058,16.7732,16.7814,40200.0
2012-11-19 14:25:00,20.57,20.57,20.5,20.55,42400.0,16.7895,16.7895,16.7324,16.7732,42400.0
2012-11-19 14:30:00,20.55,20.55,20.5,20.52,50400.0,16.7732,16.7732,16.7324,16.7487,50400.0
2012-11-19 14:35:00,20.52,20.54,20.51,20.54,21500.0,16.7487,16.765,16.7405,16.765,21500.0
2012-11-19 14:40:00,20.54,20.6,20.53,20.59,46000.0,16.765,16.814,16.7569,16.8058,46000.0
2012-11-19 14:45:00,20.59,20.61,20.55,20.61,49900.0,16.8058,16.8222,16.7732,16.8222,49900.0
2012-11-19 14:50:00,20.61,20.64,20.58,20.63,71600.0,16.8222,16.8467,16.7977,16.8385,71600.0
2012-11-19 14:55:00,20.63,20.68,20.62,20.66,238300.0,16.8385,16.8793,16.8303,16.863,238300.0
2012-11-19 15:00:00,20.66,20.67,20.61,20.62,42700.0,16.863,16.8711,16.8222,16.8303,42700.0
2012-11-19 15:05:00,20.62,20.63,20.6,20.62,145700.0,16.8303,16.8385,16.814,16.8303,145700.0
2012-11-19 15:10:00,20.62,20.64,20.61,20.63,51200.0,16.8303,16.8467,16.8222,16.8385,51200.0
2012-11-19 15:15:00,20.63,20.64,20.59,20.64,49000.0,16.8385,16.8467,16.8058,16.8467,49000.0
2012-11-19 15:20:00,20.64,20.65,20.62,20.63,85000.0,16.8467,16.8548,16.8303,16.8385,85000.0
2012-11-19 15:25:00,20.62,20.63,20.58,20.62,170200.0,16.8303,16.8385,16.7977,16.8303,170200.0
2012-11-19 15:30:00,20.62,20.65,20.61,20.65,74800.0,16.8303,16.8548,16.8222,16.8548,74800.0
2012-11-19 15:35:00,20.65,20.68,20.64,20.66,76300.0,16.8548,16.8793,16.8467,16.863,76300.0
2012-11-19 15:40:00,20.66,20.67,20.62,20.64,172800.0,16.863,16.8711,16.8303,16.8467,172800.0
2012-11-19 15:45:00,20.64,20.67,20.64,20.64,116100.0,16.8467,16.8711,16.8467,16.8467,116100.0
2012-11-19 15:50:00,20.65,20.72,20.64,20.69,188900.0,16.8548,16.912,16.8467,16.8875,188900.0
2012-11-19 15:55:00,20.69,20.69,20.65,20.66,283800.0,16.8875,16.8875,16.8548,16.863,283800.0
2012-11-20 09:30:00,20.64,20.65,20.42,20.51,55800.0,16.8467,16.8548,16.6671,16.7405,55800.0
2012-11-20 09:35:00,20.47,20.55,20.47,20.51,37100.0,16.7079,16.7732,16.7079,16.7405,37100.0
2012-11-20 09:40:00,20.52,20.57,20.38,20.47,34600.0,16.7487,16.7895,16.6344,16.7079,34600.0
2012-11-20 09:45:00,20.5,20.6,20.5,20.57,36500.0,16.7324,16.814,16.7324,16.7895,36500.0
2012-11-20 09:50:00,20.56,20.57,20.49,20.53,44500.0,16.7814,16.7895,16.7242,16.7569,44500.0
2012-11-20 09:55:00,20.53,20.62,20.53,20.62,36400.0,16.7569,16.8303,16.7569,16.8303,36400.0
2012-11-20 10:00:00,20.62,20.65,20.57,20.63,52100.0,16.8303,16.8548,16.7895,16.8385,52100.0
2012-11-20 10:05:00,20.63,20.64,20.54,20.61,85600.0,16.8385,16.8467,16.765,16.8222,85600.0
2012-11-20 10:10:00,20.61,20.71,20.59,20.7,42000.0,16.8222,16.9038,16.8058,16.8956,42000.0
2012-11-20 10:15:00,20.71,20.8,20.7,20.8,88200.0,16.9038,16.9772,16.8956,16.9772,88200.0
2012-11-20 10:20:00,20.8,20.8,20.76,20.76,21100.0,16.9772,16.9772,16.9446,16.9446,21100.0
2012-11-20 10:25:00,20.76,20.76,20.71,20.75,34300.0,16.9446,16.9446,16.9038,16.9364,34300.0
2012-11-20 10:30:00,20.76,20.79,20.74,20.77,27300.0,16.9446,16.9691,16.9283,16.9528,27300.0
2012-11-20 10:35:00,20.78,20.78,20.72,20.73,28800.0,16.9609,16.9609,16.912,16.9201,28800.0
2012-11-20 10:40:00,20.73,20.8,20.73,20.8,38900.0,16.9201,16.9772,16.9201,16.9772,38900.0
2012-11-20 10:45:00,20.79,20.83,20.79,20.8,31500.0,16.9691,17.0017,16.9691,16.9772,31500.0
2012-11-20 10:50:00,20.8,20.83,20.8,20.81,23300.0,16.9772,17.0017,16.9772,16.9854,23300.0
2012-11-20 10:55:00,20.81,20.83,20.73,20.73,37600.0,16.9854,17.0017,16.9201,16.9201,37600.0
2012-11-20 11:00:00,20.73,20.73,20.69,20.73,32900.0,16.9201,16.9201,16.8875,16.9201,32900.0
2012-11-20 11:05:00,20.73,20.75,20.69,20.7,33600.0,16.9201,16.9364,16.8875,16.8956,33600.0
2012-11-20 11:10:00,20.7,20.72,20.67,20.7,57500.0,16.8956,16.912,16.8711,16.8956,57500.0
2012-11-20 11:15:00,20.71,20.77,20.69,20.76,111600.0,16.9038,16.9528,16.8875,16.9446,111600.0
2012-11-20 11:20:00,20.76,20.79,20.74,20.78,41300.0,16.9446,16.9691,16.9283,16.9609,41300.0
2012-11-20 11:25:00,20.79,20.85,20.79,20.84,45000.0,16.9691,17.0181,16.9691,17.0099,45000.0
2012-11-20 11:30:00,20.84,20.9,20.84,20.9,62800.0,17.0099,17.0589,17.0099,17.0589,62800.0
2012-11-20 11:35:00,20.9,20.91,20.88,20.89,66600.0,17.0589,17.067,17.0425,17.0507,66600.0
2012-11-20 11:40:00,20.89,20.98,20.89,20.96,50300.0,17.0507,17.1242,17.0507,17.1078,50300.0
2012-11-20 11:45:00,20.97,20.97,20.91,20.93,27900.0,17.116,17.116,17.067,17.0834,27900.0
2012-11-20 11:50:00,20.93,20.98,20.93,20.98,51300.0,17.0834,17.1242,17.0834,17.1242,51300.0
2012-11-20 11:55:00,20.98,20.98,20.92,20.96,72900.0,17.1242,17.1242,17.0752,17.1078,72900.0
2012-11-20 12:00:00,20.96,20.98,20.95,20.97,21500.0,17.1078,17.1242,17.0997,17.116,21500.0
2012-11-20 12:05:00,20.98,20.99,20.96,20.97,46100.0,17.1242,17.1323,17.1078,17.116,46100.0
2012-11-20 12:10:00,20.96,21.03,20.95,21.03,88600.0,17.1078,17.165,17.0997,17.165,88600.0
2012-11-20 12:15:00,21.02,21.02,20.96,20.98,50600.0,17.1568,17.1568,17.1078,17.1242,50600.0
2012-11-20 12:20:00,20.98,21.04,20.96,20.99,65500.0,17.1242,17.1731,17.1078,17.1323,65500.0
2012-11-20 12:25:00,20.99,21.01,20.97,20.99,34400.0,17.1323,17.1487,17.116,17.1323,34400.0
2012-11-20 12:30:00,20.99,21.0,20.97,20.99,18500.0,17.1323,17.1405,17.116,17.1323,18500.0
2012-11-20 12:35:00,21.0,21.01,20.94,20.96,33500.0,17.1405,17.1487,17.0915,17.1078,33500.0
2012-11-20 12:40:00,20.94,20.99,20.93,20.96,17200.0,17.0915,17.1323,17.0834,17.1078,17200.0
2012-11-20 12:45:00,20.99,21.0,20.96,20.96,30100.0,17.1323,17.1405,17.1078,17.1078,30100.0
2012-11-20 12:50:00,20.97,21.0,20.96,21.0,25700.0,17.116,17.1405,17.1078,17.1405,25700.0
2012-11-20 12:55:00,21.0,21.02,20.96,20.98,42500.0,17.1405,17.1568,17.1078,17.1242,42500.0
2012-11-20 13:00:00,20.99,21.0,20.95,20.96,36000.0,17.1323,17.1405,17.0997,17.1078,36000.0
2012-11-20 13:05:00,20.95,20.98,20.92,20.92,32300.0,17.0997,17.1242,17.0752,17.0752,32300.0
2012-11-20 13:10:00,20.92,20.94,20.83,20.91,68600.0,17.0752,17.0915,17.0017,17.067,68600.0
2012-11-20 13:15:00,20.91,20.93,20.88,20.88,34600.0,17.067,17.0834,17.0425,17.0425,34600.0
2012-11-20 13:20:00,20.88,20.9,20.87,20.89,21300.0,17.0425,17.0589,17.0344,17.0507,21300.0
2012-11-20 13:25:00,20.88,20.89,20.84,20.87,39900.0,17.0425,17.0507,17.0099,17.0344,39900.0
2012-11-20 13:30:00,20.86,20.92,20.86,20.91,39000.0,17.0262,17.0752,17.0262,17.067,39000.0
2012-11-20 13:35:00,20.91,20.94,20.91,20.92,56100.0,17.067,17.0915,17.067,17.0752,56100.0
2012-11-20 13:40:00,20.91,20.92,20.89,20.89,28000.0,17.067,17.0752,17.0507,17.0507,28000.0
2012-11-20 13:45:00,20.89,20.98,20.89,20.97,45400.0,17.0507,17.1242,17.0507,17.116,45400.0
2012-11-20 13:50:00,20.98,21.0,20.94,20.98,15500.0,17.1242,17.1405,17.0915,17.1242,15500.0
2012-11-20 13:55:00,20.98,21.02,20.97,21.01,31800.0,17.1242,17.1568,17.116,17.1487,31800.0
2012-11-20 14:00:00,21.0,21.02,20.97,21.0,40400.0,17.1405,17.1568,17.116,17.1405,40400.0
2012-11-20 14:05:00,21.0,21.01,20.92,20.92,63600.0,17.1405,17.1487,17.0752,17.0752,63600.0
2012-11-20 14:10:00,20.92,20.95,20.91,20.95,111900.0,17.0752,17.0997,17.067,17.0997,111900.0
2012-11-20 14:15:00,20.96,20.97,20.95,20.95,20100.0,17.1078,17.116,17.0997,17.0997,20100.0
2012-11-20 14:20:00,20.94,20.97,20.93,20.96,13700.0,17.0915,17.116,17.0834,17.1078,13700.0
2012-11-20 14:25:00,20.95,21.02,20.95,20.98,58200.0,17.0997,17.1568,17.0997,17.1242,58200.0
2012-11-20 14:30:00,20.98,21.0,20.97,20.97,32900.0,17.1242,17.1405,17.116,17.116,32900.0
2012-11-20 14:35:00,20.97,20.98,20.93,20.96,33300.0,17.116,17.1242,17.0834,17.1078,33300.0
2012-11-20 14:40:00,20.95,20.96,20.91,20.95,50800.0,17.0997,17.1078,17.067,17.0997,50800.0
2012-11-20 14:45:00,20.95,21.0,20.94,20.99,41600.0,17.0997,17.1405,17.0915,17.1323,41600.0
2012-11-20 14:50:00,20.99,20.99,20.96,20.98,17200.0,17.1323,17.1323,17.1078,17.1242,17200.0
2012-11-20 14:55:00,20.98,20.99,20.96,20.98,29500.0,17.1242,17.1323,17.1078,17.1242,29500.0
2012-11-20 15:00:00,20.99,21.02,20.98,21.01,46800.0,17.1323,17.1568,17.1242,17.1487,46800.0
2012-11-20 15:05:00,21.01,21.04,21.01,21.04,43500.0,17.1487,17.1731,17.1487,17.1731,43500.0
2012-11-20 15:10:00,21.04,21.06,21.03,21.04,50700.0,17.1731,17.1895,17.165,17.1731,50700.0
2012-11-20 15:15:00,21.04,21.05,21.0,21.0,46600.0,17.1731,17.1813,17.1405,17.1405,46600.0
2012-11-20 15:20:00,21.01,21.01,20.95,21.0,32300.0,17.1487,17.1487,17.0997,17.1405,32300.0
2012-11-20 15:25:00,21.0,21.0,20.96,21.0,25200.0,17.1405,17.1405,17.1078,17.1405,25200.0
2012-11-20 15:30:00,21.0,21.04,20.97,20.99,96400.0,17.1405,17.1731,17.116,17.1323,96400.0
2012-11-20 15:35:00,20.99,21.02,20.98,20.99,47800.0,17.1323,17.1568,17.1242,17.1323,47800.0
2012-11-20 15:40:00,20.99,21.01,20.98,21.01,44200.0,17.1323,17.1487,17.1242,17.1487,44200.0
2012-11-20 15:45:00,21.0,21.05,21.0,21.05,79900.0,17.1405,17.1813,17.1405,17.1813,79900.0
2012-11-20 15:50:00,21.05,21.08,21.04,21.07,128800.0,17.1813,17.2058,17.1731,17.1976,128800.0
2012-11-20 15:55:00,21.07,21.09,21.04,21.06,168000.0,17.1976,17.2139,17.1731,17.1895,168000.0
2012-11-21 09:30:00,21.13,21.23,21.1,21.17,85800.0,17.2466,17.3282,17.2221,17.2792,85800.0
2012-11-21 09:35:00,21.16,21.32,21.16,21.3,104000.0,17.2711,17.4017,17.2711,17.3854,104000.0
2012-11-21 09:40:00,21.31,21.48,21.28,21.28,120000.0,17.3935,17.5323,17.369,17.369,120000.0
2012-11-21 09:45:00,21.28,21.34,21.23,21.3,89900.0,17.369,17.418,17.3282,17.3854,89900.0
2012-11-21 09:50:00,21.3,21.3,21.16,21.24,66100.0,17.3854,17.3854,17.2711,17.3364,66100.0
2012-11-21 09:55:00,21.24,21.28,21.22,21.26,25700.0,17.3364,17.369,17.3201,17.3527,25700.0
2012-11-21 10:00:00,21.26,21.27,21.2,21.2,19100.0,17.3527,17.3609,17.3037,17.3037,19100.0
2012-11-21 10:05:00,21.2,21.22,21.18,21.2,13700.0,17.3037,17.3201,17.2874,17.3037,13700.0
2012-11-21 10:10:00,21.19,21.2,21.14,21.17,20800.0,17.2956,17.3037,17.2548,17.2792,20800.0
2012-11-21 10:15:00,21.17,21.23,21.16,21.21,14000.0,17.2792,17.3282,17.2711,17.3119,14000.0
2012-11-21 10:20:00,21.22,21.28,21.21,21.21,11300.0,17.3201,17.369,17.3119,17.3119,11300.0
2012-11-21 10:25:00,21.2,21.23,21.17,21.21,27300.0,17.3037,17.3282,17.2792,17.3119,27300.0
2012-11-21 10:30:00,21.2,21.24,21.2,21.23,10300.0,17.3037,17.3364,17.3037,17.3282,10300.0
2012-11-21 10:35:00,21.23,21.23,21.17,21.17,14400.0,17.3282,17.3282,17.2792,17.2792,14400.0
2012-11-21 10:40:00,21.18,21.21,21.13,21.16,42300.0,17.2874,17.3119,17.2466,17.2711,42300.0
2012-11-21 10:45:00,21.16,21.21,21.12,21.13,36000.0,17.2711,17.3119,17.2384,17.2466,36000.0
2012-11-21 10:50:00,21.15,21.17,21.08,21.17,37900.0,17.2629,17.2792,17.2058,17.2792,37900.0
2012-11-21 10:55:00,21.18,21.22,21.18,21.19,15600.0,17.2874,17.3201,17.2874,17.2956,15600.0
2012-11-21 11:00:00,21.19,21.24,21.19,21.22,17800.0,17.2956,17.3364,17.2956,17.3201,17800.0
2012-11-21 11:05:00,21.23,21.25,21.21,21.25,22400.0,17.3282,17.3445,17.3119,17.3445,22400.0
2012-11-21 11:10:00,21.24,21.27,21.22,21.26,38300.0,17.3364,17.3609,17.3201,17.3527,38300.0
2012-11-21 11:15:00,21.25,21.33,21.25,21.29,55600.0,17.3445,17.4098,17.3445,17.3772,55600.0
2012-11-21 11:20:00,21.29,21.35,21.28,21.35,24200.0,17.3772,17.4262,17.369,17.4262,24200.0
2012-11-21 11:25:00,21.35,21.38,21.34,21.37,44600.0,17.4262,17.4507,17.418,17.4425,44600.0
2012-11-21 11:30:00,21.36,21.36,21.28,21.3,52900.0,17.4343,17.4343,17.369,17.3854,52900.0
2012-11-21 11:35:00,21.3,21.31,21.29,21.31,15900.0,17.3854,17.3935,17.3772,17.3935,15900.0
2012-11-21 11:40:00,21.3,21.32,21.29,21.31,11200.0,17.3854,17.4017,17.3772,17.3935,11200.0
2012-11-21 11:45:00,21.31,21.32,21.27,21.28,23500.0,17.3935,17.4017,17.3609,17.369,23500.0
2012-11-21 11:50:00,21.28,21.29,21.25,21.26,22800.0,17.369,17.3772,17.3445,17.3527,22800.0
2012-11-21 11:55:00,21.25,21.29,21.25,21.26,14400.0,17.3445,17.3772,17.3445,17.3527,14400.0
2012-11-21 12:00:00,21.26,21.28,21.25,21.26,20000.0,17.3527,17.369,17.3445,17.3527,20000.0
2012-11-21 12:05:00,21.26,21.29,21.26,21.26,12200.0,17.3527,17.3772,17.3527,17.3527,12200.0
2012-11-21 12:10:00,21.26,21.3,21.26,21.29,20100.0,17.3527,17.3854,17.3527,17.3772,20100.0
2012-11-21 12:15:00,21.29,21.3,21.29,21.3,8000.0,17.3772,17.3854,17.3772,17.3854,8000.0
2012-11-21 12:20:00,21.3,21.31,21.3,21.3,6600.0,17.3854,17.3935,17.3854,17.3854,6600.0
2012-11-21 12:25:00,21.3,21.3,21.28,21.29,12000.0,17.3854,17.3854,17.369,17.3772,12000.0
2012-11-21 12:30:00,21.28,21.31,21.26,21.28,27700.0,17.369,17.3935,17.3527,17.369,27700.0
2012-11-21 12:35:00,21.28,21.28,21.25,21.28,18200.0,17.369,17.369,17.3445,17.369,18200.0
2012-11-21 12:40:00,21.27,21.31,21.27,21.3,12900.0,17.3609,17.3935,17.3609,17.3854,12900.0
2012-11-21 12:45:00,21.3,21.31,21.28,21.28,8100.0,17.3854,17.3935,17.369,17.369,8100.0
2012-11-21 12:50:00,21.28,21.29,21.25,21.25,6400.0,17.369,17.3772,17.3445,17.3445,6400.0
2012-11-21 12:55:00,21.26,21.29,21.26,21.26,16800.0,17.3527,17.3772,17.3527,17.3527,16800.0
2012-11-21 13:00:00,21.26,21.28,21.26,21.26,10600.0,17.3527,17.369,17.3527,17.3527,10600.0
2012-11-21 13:05:00,21.26,21.27,21.25,21.26,5000.0,17.3527,17.3609,17.3445,17.3527,5000.0
2012-11-21 13:10:00,21.26,21.27,21.26,21.27,4400.0,17.3527,17.3609,17.3527,17.3609,4400.0
2012-11-21 13:15:00,21.27,21.27,21.22,21.22,24300.0,17.3609,17.3609,17.3201,17.3201,24300.0
2012-11-21 13:20:00,21.22,21.26,21.22,21.25,16000.0,17.3201,17.3527,17.3201,17.3445,16000.0
2012-11-21 13:25:00,21.25,21.27,21.25,21.27,4300.0,17.3445,17.3609,17.3445,17.3609,4300.0
2012-11-21 13:30:00,21.27,21.31,21.26,21.31,15600.0,17.3609,17.3935,17.3527,17.3935,15600.0
2012-11-21 13:35:00,21.3,21.34,21.3,21.34,6600.0,17.3854,17.418,17.3854,17.418,6600.0
2012-11-21 13:40:00,21.33,21.34,21.3,21.3,15800.0,17.4098,17.418,17.3854,17.3854,15800.0
2012-11-21 13:45:00,21.3,21.32,21.3,21.3,8800.0,17.3854,17.4017,17.3854,17.3854,8800.0
2012-11-21 13:50:00,21.29,21.32,21.29,21.31,20600.0,17.3772,17.4017,17.3772,17.3935,20600.0
2012-11-21 13:55:00,21.31,21.31,21.3,21.31,8200.0,17.3935,17.3935,17.3854,17.3935,8200.0
2012-11-21 14:00:00,21.31,21.31,21.29,21.31,24800.0,17.3935,17.3935,17.3772,17.3935,24800.0
2012-11-21 14:05:00,21.32,21.32,21.3,21.31,25200.0,17.4017,17.4017,17.3854,17.3935,25200.0
2012-11-21 14:10:00,21.31,21.34,21.31,21.33,20500.0,17.3935,17.418,17.3935,17.4098,20500.0
2012-11-21 14:15:00,21.33,21.37,21.33,21.33,31500.0,17.4098,17.4425,17.4098,17.4098,31500.0
2012-11-21 14:20:00,21.33,21.34,21.3,21.3,22400.0,17.4098,17.418,17.3854,17.3854,22400.0
2012-11-21 14:25:00,21.3,21.32,21.3,21.32,23400.0,17.3854,17.4017,17.3854,17.4017,23400.0
2012-11-21 14:30:00,21.32,21.32,21.31,21.31,10600.0,17.4017,17.4017,17.3935,17.3935,10600.0
2012-11-21 14:35:00,21.31,21.37,21.31,21.33,38000.0,17.3935,17.4425,17.3935,17.4098,38000.0
2012-11-21 14:40:00,21.33,21.36,21.32,21.35,25000.0,17.4098,17.4343,17.4017,17.4262,25000.0
2012-11-21 14:45:00,21.35,21.38,21.34,21.35,50900.0,17.4262,17.4507,17.418,17.4262,50900.0
2012-11-21 14:50:00,21.36,21.4,21.36,21.36,36000.0,17.4343,17.467,17.4343,17.4343,36000.0
2012-11-21 14:55:00,21.36,21.36,21.34,21.34,16400.0,17.4343,17.4343,17.418,17.418,16400.0
2012-11-21 15:00:00,21.34,21.36,21.34,21.35,16900.0,17.418,17.4343,17.418,17.4262,16900.0
2012-11-21 15:05:00,21.35,21.37,21.35,21.35,23000.0,17.4262,17.4425,17.4262,17.4262,23000.0
2012-11-21 15:10:00,21.35,21.36,21.34,21.34,28300.0,17.4262,17.4343,17.418,17.418,28300.0
2012-11-21 15:15:00,21.34,21.39,21.34,21.37,32200.0,17.418,17.4588,17.418,17.4425,32200.0
2012-11-21 15:20:00,21.37,21.38,21.33,21.33,21300.0,17.4425,17.4507,17.4098,17.4098,21300.0
2012-11-21 15:25:00,21.33,21.33,21.29,21.3,51900.0,17.4098,17.4098,17.3772,17.3854,51900.0
2012-11-21 15:30:00,21.29,21.32,21.29,21.3,26900.0,17.3772,17.4017,17.3772,17.3854,26900.0
2012-11-21 15:35:00,21.31,21.32,21.3,21.31,16800.0,17.3935,17.4017,17.3854,17.3935,16800.0
2012-11-21 15:40:00,21.31,21.34,21.31,21.33,45100.0,17.3935,17.418,17.3935,17.4098,45100.0
2012-11-21 15:45:00,21.33,21.34,21.31,21.33,49700.0,17.4098,17.418,17.3935,17.4098,49700.0
2012-11-21 15:50:00,21.32,21.34,21.31,21.32,67700.0,17.4017,17.418,17.3935,17.4017,67700.0
2012-11-21 15:55:00,21.32,21.36,21.32,21.35,98900.0,17.4017,17.4343,17.4017,17.4262,98900.0
2012-11-23 09:30:00,21.4,21.5,21.3,21.42,57500.0,17.467,17.5486,17.3854,17.4833,57500.0
2012-11-23 09:35:00,21.44,21.52,21.38,21.38,44500.0,17.4996,17.5649,17.4507,17.4507,44500.0
2012-11-23 09:40:00,21.38,21.45,21.31,21.33,50200.0,17.4507,17.5078,17.3935,17.4098,50200.0
2012-11-23 09:45:00,21.35,21.54,21.29,21.52,68700.0,17.4262,17.5812,17.3772,17.5649,68700.0
2012-11-23 09:50:00,21.54,21.6,21.5,21.6,24400.0,17.5812,17.6302,17.5486,17.6302,24400.0
2012-11-23 09:55:00,21.59,21.62,21.48,21.59,54000.0,17.6221,17.6465,17.5323,17.6221,54000.0
2012-11-23 10:00:00,21.59,21.62,21.55,21.59,30600.0,17.6221,17.6465,17.5894,17.6221,30600.0
2012-11-23 10:05:00,21.59,21.61,21.52,21.61,20700.0,17.6221,17.6384,17.5649,17.6384,20700.0
2012-11-23 10:10:00,21.61,21.62,21.52,21.59,32100.0,17.6384,17.6465,17.5649,17.6221,32100.0
2012-11-23 10:15:00,21.6,21.67,21.59,21.65,31700.0,17.6302,17.6874,17.6221,17.671,31700.0
2012-11-23 10:20:00,21.66,21.7,21.64,21.69,21900.0,17.6792,17.7118,17.6629,17.7037,21900.0
2012-11-23 10:25:00,21.7,21.78,21.69,21.71,76800.0,17.7118,17.7771,17.7037,17.72,76800.0
2012-11-23 10:30:00,21.71,21.78,21.71,21.77,17600.0,17.72,17.7771,17.72,17.769,17600.0
2012-11-23 10:35:00,21.77,21.77,21.7,21.75,31100.0,17.769,17.769,17.7118,17.7527,31100.0
2012-11-23 10:40:00,21.75,21.76,21.71,21.71,34000.0,17.7527,17.7608,17.72,17.72,34000.0
2012-11-23 10:45:00,21.72,21.73,21.69,21.71,18000.0,17.7282,17.7363,17.7037,17.72,18000.0
2012-11-23 10:50:00,21.71,21.75,21.7,21.73,11000.0,17.72,17.7527,17.7118,17.7363,11000.0
2012-11-23 10:55:00,21.73,21.74,21.68,21.72,14800.0,17.7363,17.7445,17.6955,17.7282,14800.0
2012-11-23 11:00:00,21.7,21.71,21.63,21.65,36500.0,17.7118,17.72,17.6547,17.671,36500.0
2012-11-23 11:05:00,21.64,21.68,21.62,21.67,22200.0,17.6629,17.6955,17.6465,17.6874,22200.0
2012-11-23 11:10:00,21.66,21.7,21.65,21.7,26900.0,17.6792,17.7118,17.671,17.7118,26900.0
2012-11-23 11:15:00,21.7,21.72,21.67,21.71,25200.0,17.7118,17.7282,17.6874,17.72,25200.0
2012-11-23 11:20:00,21.71,21.73,21.7,21.71,6700.0,17.72,17.7363,17.7118,17.72,6700.0
2012-11-23 11:25:00,21.71,21.72,21.67,21.7,106900.0,17.72,17.7282,17.6874,17.7118,106900.0
2012-11-23 11:30:00,21.7,21.75,21.69,21.7,23400.0,17.7118,17.7527,17.7037,17.7118,23400.0
2012-11-23 11:35:00,21.7,21.74,21.68,21.74,29600.0,17.7118,17.7445,17.6955,17.7445,29600.0
2012-11-23 11:40:00,21.73,21.75,21.73,21.74,15700.0,17.7363,17.7527,17.7363,17.7445,15700.0
2012-11-23 11:45:00,21.73,21.75,21.72,21.75,19200.0,17.7363,17.7527,17.7282,17.7527,19200.0
2012-11-23 11:50:00,21.75,21.78,21.74,21.77,41300.0,17.7527,17.7771,17.7445,17.769,41300.0
2012-11-23 11:55:00,21.77,21.77,21.73,21.74,15400.0,17.769,17.769,17.7363,17.7445,15400.0
2012-11-23 12:00:00,21.73,21.75,21.69,21.7,24000.0,17.7363,17.7527,17.7037,17.7118,24000.0
2012-11-23 12:05:00,21.71,21.75,21.69,21.74,12400.0,17.72,17.7527,17.7037,17.7445,12400.0
2012-11-23 12:10:00,21.74,21.75,21.7,21.71,24600.0,17.7445,17.7527,17.7118,17.72,24600.0
2012-11-23 12:15:00,21.71,21.75,21.71,21.71,21900.0,17.72,17.7527,17.72,17.72,21900.0
2012-11-23 12:20:00,21.71,21.74,21.7,21.71,24800.0,17.72,17.7445,17.7118,17.72,24800.0
2012-11-23 12:25:00,21.71,21.73,21.71,21.73,18000.0,17.72,17.7363,17.72,17.7363,18000.0
2012-11-23 12:30:00,21.73,21.76,21.72,21.76,17600.0,17.7363,17.7608,17.7282,17.7608,17600.0
2012-11-23 12:35:00,21.77,21.8,21.76,21.77,34400.0,17.769,17.7935,17.7608,17.769,34400.0
2012-11-23 12:40:00,21.78,21.79,21.72,21.74,61200.0,17.7771,17.7853,17.7282,17.7445,61200.0
2012-11-23 12:45:00,21.73,21.75,21.7,21.72,126800.0,17.7363,17.7527,17.7118,17.7282,126800.0
2012-11-23 12:50:00,21.71,21.78,21.71,21.76,57300.0,17.72,17.7771,17.72,17.7608,57300.0
2012-11-23 12:55:00,21.76,21.78,21.75,21.78,83600.0,17.7608,17.7771,17.7527,17.7771,83600.0
2012-11-26 09:30:00,21.58,21.7,21.54,21.65,81700.0,17.6139,17.7118,17.5812,17.671,81700.0
2012-11-26 09:35:00,21.66,21.7,21.61,21.69,34500.0,17.6792,17.7118,17.6384,17.7037,34500.0
2012-11-26 09:40:00,21.68,21.93,21.68,21.93,88500.0,17.6955,17.8996,17.6955,17.8996,88500.0
2012-11-26 09:45:00,21.93,21.93,21.8,21.81,27400.0,17.8996,17.8996,17.7935,17.8016,27400.0
2012-11-26 09:50:00,21.82,21.89,21.74,21.85,83000.0,17.8098,17.8669,17.7445,17.8343,83000.0
2012-11-26 09:55:00,21.85,21.85,21.72,21.77,37900.0,17.8343,17.8343,17.7282,17.769,37900.0
2012-11-26 10:00:00,21.78,21.79,21.66,21.77,49200.0,17.7771,17.7853,17.6792,17.769,49200.0
2012-11-26 10:05:00,21.77,21.79,21.69,21.73,45600.0,17.769,17.7853,17.7037,17.7363,45600.0
2012-11-26 10:10:00,21.73,21.74,21.66,21.72,44700.0,17.7363,17.7445,17.6792,17.7282,44700.0
2012-11-26 10:15:00,21.73,21.8,21.72,21.78,64700.0,17.7363,17.7935,17.7282,17.7771,64700.0
2012-11-26 10:20:00,21.78,21.86,21.78,21.8,53000.0,17.7771,17.8424,17.7771,17.7935,53000.0
2012-11-26 10:25:00,21.8,21.84,21.78,21.78,12700.0,17.7935,17.8261,17.7771,17.7771,12700.0
2012-11-26 10:30:00,21.78,21.82,21.76,21.8,27600.0,17.7771,17.8098,17.7608,17.7935,27600.0
2012-11-26 10:35:00,21.79,21.82,21.75,21.77,71300.0,17.7853,17.8098,17.7527,17.769,71300.0
2012-11-26 10:40:00,21.78,21.78,21.72,21.74,19600.0,17.7771,17.7771,17.7282,17.7445,19600.0
2012-11-26 10:45:00,21.75,21.78,21.74,21.76,12700.0,17.7527,17.7771,17.7445,17.7608,12700.0
2012-11-26 10:50:00,21.76,21.76,21.72,21.74,53300.0,17.7608,17.7608,17.7282,17.7445,53300.0
2012-11-26 10:55:00,21.73,21.73,21.63,21.64,35200.0,17.7363,17.7363,17.6547,17.6629,35200.0
2012-11-26 11:00:00,21.64,21.64,21.57,21.57,41300.0,17.6629,17.6629,17.6057,17.6057,41300.0
2012-11-26 11:05:00,21.57,21.64,21.55,21.61,28100.0,17.6057,17.6629,17.5894,17.6384,28100.0
2012-11-26 11:10:00,21.6,21.62,21.56,21.62,23300.0,17.6302,17.6465,17.5976,17.6465,23300.0
2012-11-26 11:15:00,21.63,21.63,21.58,21.58,8800.0,17.6547,17.6547,17.6139,17.6139,8800.0
2012-11-26 11:20:00,21.58,21.6,21.58,21.58,24300.0,17.6139,17.6302,17.6139,17.6139,24300.0
2012-11-26 11:25:00,21.58,21.66,21.58,21.63,30200.0,17.6139,17.6792,17.6139,17.6547,30200.0
2012-11-26 11:30:00,21.62,21.71,21.61,21.71,31400.0,17.6465,17.72,17.6384,17.72,31400.0
2012-11-26 11:35:00,21.71,21.73,21.66,21.69,22600.0,17.72,17.7363,17.6792,17.7037,22600.0
2012-11-26 11:40:00,21.7,21.72,21.68,21.72,12400.0,17.7118,17.7282,17.6955,17.7282,12400.0
2012-11-26 11:45:00,21.7,21.71,21.67,21.71,20900.0,17.7118,17.72,17.6874,17.72,20900.0
2012-11-26 11:50:00,21.73,21.74,21.66,21.67,28700.0,17.7363,17.7445,17.6792,17.6874,28700.0
2012-11-26 11:55:00,21.66,21.71,21.63,21.71,33600.0,17.6792,17.72,17.6547,17.72,33600.0
2012-11-26 12:00:00,21.71,21.77,21.7,21.74,32200.0,17.72,17.769,17.7118,17.7445,32200.0
2012-11-26 12:05:00,21.73,21.74,21.72,21.73,15400.0,17.7363,17.7445,17.7282,17.7363,15400.0
2012-11-26 12:10:00,21.73,21.73,21.69,21.69,9500.0,17.7363,17.7363,17.7037,17.7037,9500.0
2012-11-26 12:15:00,21.7,21.77,21.68,21.76,32900.0,17.7118,17.769,17.6955,17.7608,32900.0
2012-11-26 12:20:00,21.75,21.78,21.75,21.76,40300.0,17.7527,17.7771,17.7527,17.7608,40300.0
2012-11-26 12:25:00,21.74,21.75,21.7,21.7,10800.0,17.7445,17.7527,17.7118,17.7118,10800.0
2012-11-26 12:30:00,21.71,21.78,21.69,21.69,20500.0,17.72,17.7771,17.7037,17.7037,20500.0
2012-11-26 12:35:00,21.7,21.76,21.65,21.73,95200.0,17.7118,17.7608,17.671,17.7363,95200.0
2012-11-26 12:40:00,21.74,21.77,21.71,21.73,41000.0,17.7445,17.769,17.72,17.7363,41000.0
2012-11-26 12:45:00,21.73,21.75,21.72,21.75,8300.0,17.7363,17.7527,17.7282,17.7527,8300.0
2012-11-26 12:50:00,21.75,21.79,21.74,21.78,31900.0,17.7527,17.7853,17.7445,17.7771,31900.0
2012-11-26 12:55:00,21.78,21.79,21.75,21.75,17900.0,17.7771,17.7853,17.7527,17.7527,17900.0
2012-11-26 13:00:00,21.75,21.75,21.68,21.68,18600.0,17.7527,17.7527,17.6955,17.6955,18600.0
2012-11-26 13:05:00,21.68,21.69,21.66,21.66,20300.0,17.6955,17.7037,17.6792,17.6792,20300.0
2012-11-26 13:10:00,21.66,21.66,21.63,21.65,32700.0,17.6792,17.6792,17.6547,17.671,32700.0
2012-11-26 13:15:00,21.65,21.76,21.65,21.72,31000.0,17.671,17.7608,17.671,17.7282,31000.0
2012-11-26 13:20:00,21.71,21.75,21.7,21.72,26400.0,17.72,17.7527,17.7118,17.7282,26400.0
2012-11-26 13:25:00,21.7,21.7,21.66,21.69,16000.0,17.7118,17.7118,17.6792,17.7037,16000.0
2012-11-26 13:30:00,21.68,21.72,21.66,21.66,9700.0,17.6955,17.7282,17.6792,17.6792,9700.0
2012-11-26 13:35:00,21.65,21.7,21.65,21.69,13700.0,17.671,17.7118,17.671,17.7037,13700.0
2012-11-26 13:40:00,21.68,21.68,21.65,21.66,13900.0,17.6955,17.6955,17.671,17.6792,13900.0
2012-11-26 13:45:00,21.66,21.66,21.64,21.65,15000.0,17.6792,17.6792,17.6629,17.671,15000.0
2012-11-26 13:50:00,21.65,21.67,21.63,21.64,7100.0,17.671,17.6874,17.6547,17.6629,7100.0
2012-11-26 13:55:00,21.64,21.66,21.63,21.63,14900.0,17.6629,17.6792,17.6547,17.6547,14900.0
2012-11-26 14:00:00,21.63,21.63,21.55,21.58,24600.0,17.6547,17.6547,17.5894,17.6139,24600.0
2012-11-26 14:05:00,21.59,21.6,21.56,21.59,25800.0,17.6221,17.6302,17.5976,17.6221,25800.0
2012-11-26 14:10:00,21.6,21.65,21.6,21.64,15800.0,17.6302,17.671,17.6302,17.6629,15800.0
2012-11-26 14:15:00,21.64,21.66,21.63,21.63,7600.0,17.6629,17.6792,17.6547,17.6547,7600.0
2012-11-26 14:20:00,21.63,21.66,21.62,21.64,23500.0,17.6547,17.6792,17.6465,17.6629,23500.0
2012-11-26 14:25:00,21.62,21.64,21.59,21.59,15300.0,17.6465,17.6629,17.6221,17.6221,15300.0
2012-11-26 14:30:00,21.6,21.62,21.58,21.62,15000.0,17.6302,17.6465,17.6139,17.6465,15000.0
2012-11-26 14:35:00,21.62,21.62,21.58,21.58,6700.0,17.6465,17.6465,17.6139,17.6139,6700.0
2012-11-26 14:40:00,21.58,21.59,21.57,21.59,14800.0,17.6139,17.6221,17.6057,17.6221,14800.0
2012-11-26 14:45:00,21.6,21.64,21.59,21.61,22400.0,17.6302,17.6629,17.6221,17.6384,22400.0
2012-11-26 14:50:00,21.61,21.67,21.61,21.67,26300.0,17.6384,17.6874,17.6384,17.6874,26300.0
2012-11-26 14:55:00,21.67,21.69,21.66,21.67,20100.0,17.6874,17.7037,17.6792,17.6874,20100.0
2012-11-26 15:00:00,21.67,21.69,21.65,21.68,42600.0,17.6874,17.7037,17.671,17.6955,42600.0
2012-11-26 15:05:00,21.67,21.68,21.66,21.67,7600.0,17.6874,17.6955,17.6792,17.6874,7600.0
2012-11-26 15:10:00,21.68,21.69,21.66,21.66,19700.0,17.6955,17.7037,17.6792,17.6792,19700.0
2012-11-26 15:15:00,21.65,21.65,21.61,21.63,34800.0,17.671,17.671,17.6384,17.6547,34800.0
2012-11-26 15:20:00,21.63,21.67,21.62,21.64,24800.0,17.6547,17.6874,17.6465,17.6629,24800.0
2012-11-26 15:25:00,21.65,21.65,21.6,21.6,14300.0,17.671,17.671,17.6302,17.6302,14300.0
2012-11-26 15:30:00,21.6,21.61,21.57,21.58,70300.0,17.6302,17.6384,17.6057,17.6139,70300.0
2012-11-26 15:35:00,21.57,21.6,21.57,21.6,26900.0,17.6057,17.6302,17.6057,17.6302,26900.0
2012-11-26 15:40:00,21.6,21.62,21.59,21.59,33700.0,17.6302,17.6465,17.6221,17.6221,33700.0
2012-11-26 15:45:00,21.59,21.6,21.57,21.57,66100.0,17.6221,17.6302,17.6057,17.6057,66100.0
2012-11-26 15:50:00,21.57,21.6,21.57,21.59,49900.0,17.6057,17.6302,17.6057,17.6221,49900.0
2012-11-26 15:55:00,21.59,21.64,21.57,21.64,93000.0,17.6221,17.6629,17.6057,17.6629,93000.0
2012-11-27 09:30:00,21.46,21.48,21.25,21.42,77100.0,17.5159,17.5323,17.3445,17.4833,77100.0
2012-11-27 09:35:00,21.42,21.48,21.34,21.43,62900.0,17.4833,17.5323,17.418,17.4915,62900.0
2012-11-27 09:40:00,21.43,21.48,21.41,21.47,30800.0,17.4915,17.5323,17.4751,17.5241,30800.0
2012-11-27 09:45:00,21.48,21.63,21.46,21.63,70100.0,17.5323,17.6547,17.5159,17.6547,70100.0
2012-11-27 09:50:00,21.64,21.71,21.61,21.63,88000.0,17.6629,17.72,17.6384,17.6547,88000.0
2012-11-27 09:55:00,21.62,21.64,21.5,21.58,29000.0,17.6465,17.6629,17.5486,17.6139,29000.0
2012-11-27 10:00:00,21.58,21.6,21.45,21.45,20800.0,17.6139,17.6302,17.5078,17.5078,20800.0
2012-11-27 10:05:00,21.45,21.53,21.41,21.53,52300.0,17.5078,17.5731,17.4751,17.5731,52300.0
2012-11-27 10:10:00,21.53,21.56,21.51,21.54,52400.0,17.5731,17.5976,17.5568,17.5812,52400.0
2012-11-27 10:15:00,21.53,21.58,21.5,21.55,46700.0,17.5731,17.6139,17.5486,17.5894,46700.0
2012-11-27 10:20:00,21.55,21.61,21.52,21.54,23200.0,17.5894,17.6384,17.5649,17.5812,23200.0
2012-11-27 10:25:00,21.52,21.61,21.52,21.61,5800.0,17.5649,17.6384,17.5649,17.6384,5800.0
2012-11-27 10:30:00,21.6,21.66,21.56,21.66,13600.0,17.6302,17.6792,17.5976,17.6792,13600.0
2012-11-27 10:35:00,21.65,21.65,21.59,21.59,26700.0,17.671,17.671,17.6221,17.6221,26700.0
2012-11-27 10:40:00,21.6,21.6,21.5,21.53,31900.0,17.6302,17.6302,17.5486,17.5731,31900.0
2012-11-27 10:45:00,21.53,21.62,21.51,21.58,31000.0,17.5731,17.6465,17.5568,17.6139,31000.0
2012-11-27 10:50:00,21.6,21.68,21.6,21.67,29100.0,17.6302,17.6955,17.6302,17.6874,29100.0
2012-11-27 10:55:00,21.67,21.67,21.59,21.6,29000.0,17.6874,17.6874,17.6221,17.6302,29000.0
2012-11-27 11:00:00,21.61,21.63,21.59,21.62,55700.0,17.6384,17.6547,17.6221,17.6465,55700.0
2012-11-27 11:05:00,21.62,21.63,21.61,21.61,10000.0,17.6465,17.6547,17.6384,17.6384,10000.0
2012-11-27 11:10:00,21.6,21.66,21.6,21.63,18600.0,17.6302,17.6792,17.6302,17.6547,18600.0
2012-11-27 11:15:00,21.62,21.63,21.61,21.62,7500.0,17.6465,17.6547,17.6384,17.6465,7500.0
2012-11-27 11:20:00,21.61,21.63,21.6,21.61,14400.0,17.6384,17.6547,17.6302,17.6384,14400.0
2012-11-27 11:25:00,21.61,21.61,21.56,21.58,14300.0,17.6384,17.6384,17.5976,17.6139,14300.0
2012-11-27 11:30:00,21.58,21.58,21.53,21.56,11600.0,17.6139,17.6139,17.5731,17.5976,11600.0
2012-11-27 11:35:00,21.57,21.67,21.57,21.66,21600.0,17.6057,17.6874,17.6057,17.6792,21600.0
2012-11-27 11:40:00,21.66,21.68,21.6,21.61,24100.0,17.6792,17.6955,17.6302,17.6384,24100.0
2012-11-27 11:45:00,21.61,21.63,21.6,21.61,18300.0,17.6384,17.6547,17.6302,17.6384,18300.0
2012-11-27 11:50:00,21.6,21.65,21.6,21.62,23500.0,17.6302,17.671,17.6302,17.6465,23500.0
2012-11-27 11:55:00,21.61,21.63,21.6,21.61,12400.0,17.6384,17.6547,17.6302,17.6384,12400.0
2012-11-27 12:00:00,21.61,21.64,21.61,21.64,11900.0,17.6384,17.6629,17.6384,17.6629,11900.0
2012-11-27 12:05:00,21.63,21.65,21.6,21.62,17300.0,17.6547,17.671,17.6302,17.6465,17300.0
2012-11-27 12:10:00,21.62,21.63,21.56,21.56,7200.0,17.6465,17.6547,17.5976,17.5976,7200.0
2012-11-27 12:15:00,21.56,21.58,21.54,21.55,25000.0,17.5976,17.6139,17.5812,17.5894,25000.0
2012-11-27 12:20:00,21.55,21.59,21.54,21.59,29400.0,17.5894,17.6221,17.5812,17.6221,29400.0
2012-11-27 12:25:00,21.59,21.62,21.58,21.58,39500.0,17.6221,17.6465,17.6139,17.6139,39500.0
2012-11-27 12:30:00,21.58,21.59,21.54,21.55,49000.0,17.6139,17.6221,17.5812,17.5894,49000.0
2012-11-27 12:35:00,21.56,21.62,21.55,21.6,13400.0,17.5976,17.6465,17.5894,17.6302,13400.0
2012-11-27 12:40:00,21.61,21.64,21.61,21.63,9900.0,17.6384,17.6629,17.6384,17.6547,9900.0
2012-11-27 12:45:00,21.62,21.68,21.62,21.66,44600.0,17.6465,17.6955,17.6465,17.6792,44600.0
2012-11-27 12:50:00,21.66,21.66,21.63,21.63,11900.0,17.6792,17.6792,17.6547,17.6547,11900.0
2012-11-27 12:55:00,21.63,21.68,21.62,21.64,49700.0,17.6547,17.6955,17.6465,17.6629,49700.0
2012-11-27 13:00:00,21.64,21.69,21.63,21.69,92000.0,17.6629,17.7037,17.6547,17.7037,92000.0
2012-11-27 13:05:00,21.69,21.73,21.67,21.73,21500.0,17.7037,17.7363,17.6874,17.7363,21500.0
2012-11-27 13:10:00,21.73,21.75,21.71,21.71,16800.0,17.7363,17.7527,17.72,17.72,16800.0
2012-11-27 13:15:00,21.72,21.76,21.72,21.76,8600.0,17.7282,17.7608,17.7282,17.7608,8600.0
2012-11-27 13:20:00,21.76,21.76,21.68,21.73,23400.0,17.7608,17.7608,17.6955,17.7363,23400.0
2012-11-27 13:25:00,21.73,21.8,21.71,21.8,26100.0,17.7363,17.7935,17.72,17.7935,26100.0
2012-11-27 13:30:00,21.8,21.85,21.79,21.85,39500.0,17.7935,17.8343,17.7853,17.8343,39500.0
2012-11-27 13:35:00,21.85,21.87,21.82,21.82,18100.0,17.8343,17.8506,17.8098,17.8098,18100.0
2012-11-27 13:40:00,21.82,21.88,21.82,21.88,11000.0,17.8098,17.8588,17.8098,17.8588,11000.0
2012-11-27 13:45:00,21.88,21.88,21.82,21.84,30700.0,17.8588,17.8588,17.8098,17.8261,30700.0
2012-11-27 13:50:00,21.85,21.85,21.81,21.84,31600.0,17.8343,17.8343,17.8016,17.8261,31600.0
2012-11-27 13:55:00,21.84,21.86,21.82,21.85,17100.0,17.8261,17.8424,17.8098,17.8343,17100.0
2012-11-27 14:00:00,21.83,21.84,21.78,21.82,32300.0,17.8179,17.8261,17.7771,17.8098,32300.0
2012-11-27 14:05:00,21.82,21.84,21.77,21.77,26600.0,17.8098,17.8261,17.769,17.769,26600.0
2012-11-27 14:10:00,21.78,21.83,21.77,21.82,71700.0,17.7771,17.8179,17.769,17.8098,71700.0
2012-11-27 14:15:00,21.82,21.85,21.82,21.85,21800.0,17.8098,17.8343,17.8098,17.8343,21800.0
2012-11-27 14:20:00,21.85,21.87,21.8,21.84,99700.0,17.8343,17.8506,17.7935,17.8261,99700.0
2012-11-27 14:25:00,21.83,21.85,21.76,21.79,69400.0,17.8179,17.8343,17.7608,17.7853,69400.0
2012-11-27 14:30:00,21.78,21.8,21.7,21.73,32600.0,17.7771,17.7935,17.7118,17.7363,32600.0
2012-11-27 14:35:00,21.73,21.73,21.65,21.69,17500.0,17.7363,17.7363,17.671,17.7037,17500.0
2012-11-27 14:40:00,21.69,21.7,21.67,21.67,18900.0,17.7037,17.7118,17.6874,17.6874,18900.0
2012-11-27 14:45:00,21.67,21.69,21.62,21.66,30900.0,17.6874,17.7037,17.6465,17.6792,30900.0
2012-11-27 14:50:00,21.66,21.69,21.64,21.67,27100.0,17.6792,17.7037,17.6629,17.6874,27100.0
2012-11-27 14:55:00,21.67,21.7,21.67,21.69,14300.0,17.6874,17.7118,17.6874,17.7037,14300.0
2012-11-27 15:00:00,21.68,21.71,21.66,21.68,29900.0,17.6955,17.72,17.6792,17.6955,29900.0
2012-11-27 15:05:00,21.67,21.7,21.65,21.69,16800.0,17.6874,17.7118,17.671,17.7037,16800.0
2012-11-27 15:10:00,21.69,21.7,21.65,21.66,21300.0,17.7037,17.7118,17.671,17.6792,21300.0
2012-11-27 15:15:00,21.66,21.67,21.63,21.67,11000.0,17.6792,17.6874,17.6547,17.6874,11000.0
2012-11-27 15:20:00,21.67,21.69,21.64,21.67,22500.0,17.6874,17.7037,17.6629,17.6874,22500.0
2012-11-27 15:25:00,21.67,21.68,21.64,21.66,13300.0,17.6874,17.6955,17.6629,17.6792,13300.0
2012-11-27 15:30:00,21.64,21.68,21.62,21.62,25600.0,17.6629,17.6955,17.6465,17.6465,25600.0
2012-11-27 15:35:00,21.63,21.63,21.6,21.6,37300.0,17.6547,17.6547,17.6302,17.6302,37300.0
2012-11-27 15:40:00,21.6,21.62,21.59,21.62,29200.0,17.6302,17.6465,17.6221,17.6465,29200.0
2012-11-27 15:45:00,21.61,21.62,21.58,21.61,45900.0,17.6384,17.6465,17.6139,17.6384,45900.0
2012-11-27 15:50:00,21.61,21.63,21.59,21.6,67300.0,17.6384,17.6547,17.6221,17.6302,67300.0
2012-11-27 15:55:00,21.6,21.66,21.54,21.65,328300.0,17.6302,17.6792,17.5812,17.671,328300.0
2012-11-28 09:30:00,21.42,21.5,21.25,21.39,83600.0,17.4833,17.5486,17.3445,17.4588,83600.0
2012-11-28 09:35:00,21.38,21.45,21.25,21.25,52600.0,17.4507,17.5078,17.3445,17.3445,52600.0
2012-11-28 09:40:00,21.25,21.25,21.13,21.15,58200.0,17.3445,17.3445,17.2466,17.2629,58200.0
2012-11-28 09:45:00,21.15,21.15,21.03,21.07,80400.0,17.2629,17.2629,17.165,17.1976,80400.0
2012-11-28 09:50:00,21.07,21.07,20.97,21.05,94700.0,17.1976,17.1976,17.116,17.1813,94700.0
2012-11-28 09:55:00,21.05,21.12,21.05,21.11,67200.0,17.1813,17.2384,17.1813,17.2303,67200.0
2012-11-28 10:00:00,21.11,21.12,21.0,21.01,109100.0,17.2303,17.2384,17.1405,17.1487,109100.0
2012-11-28 10:05:00,21.02,21.12,21.0,21.05,64600.0,17.1568,17.2384,17.1405,17.1813,64600.0
2012-11-28 10:10:00,21.05,21.21,21.05,21.2,45900.0,17.1813,17.3119,17.1813,17.3037,45900.0
2012-11-28 10:15:00,21.2,21.2,21.1,21.18,48600.0,17.3037,17.3037,17.2221,17.2874,48600.0
2012-11-28 10:20:00,21.17,21.32,21.17,21.32,191700.0,17.2792,17.4017,17.2792,17.4017,191700.0
2012-11-28 10:25:00,21.32,21.36,21.26,21.32,57800.0,17.4017,17.4343,17.3527,17.4017,57800.0
2012-11-28 10:30:00,21.32,21.33,21.28,21.32,64600.0,17.4017,17.4098,17.369,17.4017,64600.0
2012-11-28 10:35:00,21.32,21.49,21.3,21.37,121200.0,17.4017,17.5404,17.3854,17.4425,121200.0
2012-11-28 10:40:00,21.38,21.45,21.37,21.37,27900.0,17.4507,17.5078,17.4425,17.4425,27900.0
2012-11-28 10:45:00,21.38,21.42,21.38,21.39,46600.0,17.4507,17.4833,17.4507,17.4588,46600.0
2012-11-28 10:50:00,21.38,21.41,21.34,21.37,17700.0,17.4507,17.4751,17.418,17.4425,17700.0
2012-11-28 10:55:00,21.36,21.41,21.35,21.35,29300.0,17.4343,17.4751,17.4262,17.4262,29300.0
2012-11-28 11:00:00,21.35,21.39,21.34,21.37,66200.0,17.4262,17.4588,17.418,17.4425,66200.0
2012-11-28 11:05:00,21.37,21.4,21.3,21.4,54300.0,17.4425,17.467,17.3854,17.467,54300.0
2012-11-28 11:10:00,21.41,21.48,21.38,21.47,24700.0,17.4751,17.5323,17.4507,17.5241,24700.0
2012-11-28 11:15:00,21.46,21.64,21.44,21.6,45800.0,17.5159,17.6629,17.4996,17.6302,45800.0
2012-11-28 11:20:00,21.6,21.61,21.51,21.51,30000.0,17.6302,17.6384,17.5568,17.5568,30000.0
2012-11-28 11:25:00,21.5,21.52,21.47,21.51,17000.0,17.5486,17.5649,17.5241,17.5568,17000.0
2012-11-28 11:30:00,21.52,21.53,21.44,21.45,39500.0,17.5649,17.5731,17.4996,17.5078,39500.0
2012-11-28 11:35:00,21.46,21.48,21.43,21.47,22300.0,17.5159,17.5323,17.4915,17.5241,22300.0
2012-11-28 11:40:00,21.48,21.49,21.42,21.44,14600.0,17.5323,17.5404,17.4833,17.4996,14600.0
2012-11-28 11:45:00,21.43,21.43,21.39,21.4,14500.0,17.4915,17.4915,17.4588,17.467,14500.0
2012-11-28 11:50:00,21.41,21.44,21.39,21.43,12900.0,17.4751,17.4996,17.4588,17.4915,12900.0
2012-11-28 11:55:00,21.43,21.48,21.42,21.44,9600.0,17.4915,17.5323,17.4833,17.4996,9600.0
2012-11-28 12:00:00,21.43,21.44,21.34,21.34,20200.0,17.4915,17.4996,17.418,17.418,20200.0
2012-11-28 12:05:00,21.34,21.39,21.33,21.36,19500.0,17.418,17.4588,17.4098,17.4343,19500.0
2012-11-28 12:10:00,21.36,21.43,21.32,21.43,36700.0,17.4343,17.4915,17.4017,17.4915,36700.0
2012-11-28 12:15:00,21.42,21.55,21.41,21.48,23400.0,17.4833,17.5894,17.4751,17.5323,23400.0
2012-11-28 12:20:00,21.47,21.48,21.45,21.47,26100.0,17.5241,17.5323,17.5078,17.5241,26100.0
2012-11-28 12:25:00,21.48,21.51,21.45,21.48,14300.0,17.5323,17.5568,17.5078,17.5323,14300.0
2012-11-28 12:30:00,21.46,21.51,21.46,21.48,15800.0,17.5159,17.5568,17.5159,17.5323,15800.0
2012-11-28 12:35:00,21.48,21.54,21.48,21.54,15600.0,17.5323,17.5812,17.5323,17.5812,15600.0
2012-11-28 12:40:00,21.55,21.55,21.5,21.53,30000.0,17.5894,17.5894,17.5486,17.5731,30000.0
2012-11-28 12:45:00,21.52,21.54,21.49,21.49,22900.0,17.5649,17.5812,17.5404,17.5404,22900.0
2012-11-28 12:50:00,21.5,21.5,21.46,21.47,9600.0,17.5486,17.5486,17.5159,17.5241,9600.0
2012-11-28 12:55:00,21.48,21.51,21.48,21.48,15600.0,17.5323,17.5568,17.5323,17.5323,15600.0
2012-11-28 13:00:00,21.48,21.5,21.47,21.48,14200.0,17.5323,17.5486,17.5241,17.5323,14200.0
2012-11-28 13:05:00,21.47,21.47,21.44,21.45,8800.0,17.5241,17.5241,17.4996,17.5078,8800.0
2012-11-28 13:10:00,21.45,21.47,21.44,21.45,16400.0,17.5078,17.5241,17.4996,17.5078,16400.0
2012-11-28 13:15:00,21.45,21.46,21.41,21.45,25700.0,17.5078,17.5159,17.4751,17.5078,25700.0
2012-11-28 13:20:00,21.45,21.48,21.42,21.46,12200.0,17.5078,17.5323,17.4833,17.5159,12200.0
2012-11-28 13:25:00,21.46,21.49,21.45,21.48,12700.0,17.5159,17.5404,17.5078,17.5323,12700.0
2012-11-28 13:30:00,21.47,21.51,21.46,21.49,10200.0,17.5241,17.5568,17.5159,17.5404,10200.0
2012-11-28 13:35:00,21.49,21.55,21.48,21.5,30400.0,17.5404,17.5894,17.5323,17.5486,30400.0
2012-11-28 13:40:00,21.51,21.56,21.5,21.55,18000.0,17.5568,17.5976,17.5486,17.5894,18000.0
2012-11-28 13:45:00,21.54,21.57,21.52,21.56,22100.0,17.5812,17.6057,17.5649,17.5976,22100.0
2012-11-28 13:50:00,21.56,21.57,21.53,21.53,11800.0,17.5976,17.6057,17.5731,17.5731,11800.0
2012-11-28 13:55:00,21.53,21.57,21.52,21.55,10800.0,17.5731,17.6057,17.5649,17.5894,10800.0
2012-11-28 14:00:00,21.55,21.57,21.51,21.51,29300.0,17.5894,17.6057,17.5568,17.5568,29300.0
2012-11-28 14:05:00,21.5,21.51,21.48,21.51,30300.0,17.5486,17.5568,17.5323,17.5568,30300.0
2012-11-28 14:10:00,21.5,21.52,21.45,21.48,18100.0,17.5486,17.5649,17.5078,17.5323,18100.0
2012-11-28 14:15:00,21.48,21.5,21.45,21.5,15900.0,17.5323,17.5486,17.5078,17.5486,15900.0
2012-11-28 14:20:00,21.5,21.51,21.48,21.49,12100.0,17.5486,17.5568,17.5323,17.5404,12100.0
2012-11-28 14:25:00,21.5,21.51,21.48,21.51,15900.0,17.5486,17.5568,17.5323,17.5568,15900.0
2012-11-28 14:30:00,21.51,21.57,21.49,21.55,34300.0,17.5568,17.6057,17.5404,17.5894,34300.0
2012-11-28 14:35:00,21.54,21.58,21.54,21.55,20800.0,17.5812,17.6139,17.5812,17.5894,20800.0
2012-11-28 14:40:00,21.56,21.58,21.55,21.56,24200.0,17.5976,17.6139,17.5894,17.5976,24200.0
2012-11-28 14:45:00,21.55,21.56,21.5,21.5,28400.0,17.5894,17.5976,17.5486,17.5486,28400.0
2012-11-28 14:50:00,21.5,21.51,21.49,21.49,20500.0,17.5486,17.5568,17.5404,17.5404,20500.0
2012-11-28 14:55:00,21.5,21.52,21.47,21.5,23800.0,17.5486,17.5649,17.5241,17.5486,23800.0
2012-11-28 15:00:00,21.51,21.53,21.5,21.5,16900.0,17.5568,17.5731,17.5486,17.5486,16900.0
2012-11-28 15:05:00,21.5,21.51,21.47,21.49,24100.0,17.5486,17.5568,17.5241,17.5404,24100.0
2012-11-28 15:10:00,21.5,21.5,21.48,21.48,17300.0,17.5486,17.5486,17.5323,17.5323,17300.0
2012-11-28 15:15:00,21.49,21.5,21.46,21.49,52500.0,17.5404,17.5486,17.5159,17.5404,52500.0
2012-11-28 15:20:00,21.48,21.49,21.47,21.48,127700.0,17.5323,17.5404,17.5241,17.5323,127700.0
2012-11-28 15:25:00,21.48,21.54,21.47,21.54,104900.0,17.5323,17.5812,17.5241,17.5812,104900.0
2012-11-28 15:30:00,21.54,21.57,21.53,21.54,68800.0,17.5812,17.6057,17.5731,17.5812,68800.0
2012-11-28 15:35:00,21.54,21.57,21.53,21.57,132200.0,17.5812,17.6057,17.5731,17.6057,132200.0
2012-11-28 15:40:00,21.57,21.63,21.56,21.62,62900.0,17.6057,17.6547,17.5976,17.6465,62900.0
2012-11-28 15:45:00,21.62,21.64,21.61,21.62,55500.0,17.6465,17.6629,17.6384,17.6465,55500.0
2012-11-28 15:50:00,21.61,21.62,21.56,21.57,74700.0,17.6384,17.6465,17.5976,17.6057,74700.0
2012-11-28 15:55:00,21.58,21.59,21.55,21.56,136700.0,17.6139,17.6221,17.5894,17.5976,136700.0
2012-11-29 09:30:00,21.69,21.89,21.64,21.85,97100.0,17.7037,17.8669,17.6629,17.8343,97100.0
2012-11-29 09:35:00,21.84,21.89,21.78,21.78,62300.0,17.8261,17.8669,17.7771,17.7771,62300.0
2012-11-29 09:40:00,21.81,21.81,21.67,21.71,138000.0,17.8016,17.8016,17.6874,17.72,138000.0
2012-11-29 09:45:00,21.72,21.75,21.69,21.71,34000.0,17.7282,17.7527,17.7037,17.72,34000.0
2012-11-29 09:50:00,21.71,21.74,21.65,21.68,32700.0,17.72,17.7445,17.671,17.6955,32700.0
2012-11-29 09:55:00,21.68,21.77,21.64,21.74,84900.0,17.6955,17.769,17.6629,17.7445,84900.0
2012-11-29 10:00:00,21.75,21.79,21.68,21.7,112400.0,17.7527,17.7853,17.6955,17.7118,112400.0
2012-11-29 10:05:00,21.7,21.73,21.62,21.65,53400.0,17.7118,17.7363,17.6465,17.671,53400.0
2012-11-29 10:10:00,21.66,21.72,21.62,21.72,83800.0,17.6792,17.7282,17.6465,17.7282,83800.0
2012-11-29 10:15:00,21.7,21.74,21.69,21.7,47800.0,17.7118,17.7445,17.7037,17.7118,47800.0
2012-11-29 10:20:00,21.71,21.8,21.7,21.76,58700.0,17.72,17.7935,17.7118,17.7608,58700.0
2012-11-29 10:25:00,21.76,21.81,21.74,21.77,79800.0,17.7608,17.8016,17.7445,17.769,79800.0
2012-11-29 10:30:00,21.76,21.78,21.73,21.75,87000.0,17.7608,17.7771,17.7363,17.7527,87000.0
2012-11-29 10:35:00,21.74,21.79,21.71,21.76,271300.0,17.7445,17.7853,17.72,17.7608,271300.0
2012-11-29 10:40:00,21.76,21.84,21.74,21.8,54600.0,17.7608,17.8261,17.7445,17.7935,54600.0
2012-11-29 10:45:00,21.8,21.87,21.8,21.82,174100.0,17.7935,17.8506,17.7935,17.8098,174100.0
2012-11-29 10:50:00,21.82,21.86,21.8,21.85,69500.0,17.8098,17.8424,17.7935,17.8343,69500.0
2012-11-29 10:55:00,21.84,21.85,21.82,21.82,44800.0,17.8261,17.8343,17.8098,17.8098,44800.0
2012-11-29 11:00:00,21.82,21.93,21.82,21.92,92900.0,17.8098,17.8996,17.8098,17.8914,92900.0
2012-11-29 11:05:00,21.92,22.0,21.9,22.0,146800.0,17.8914,17.9567,17.8751,17.9567,146800.0
2012-11-29 11:10:00,22.0,22.04,21.99,22.01,278700.0,17.9567,17.9894,17.9485,17.9649,278700.0
2012-11-29 11:15:00,22.0,22.02,21.96,22.01,47300.0,17.9567,17.973,17.9241,17.9649,47300.0
2012-11-29 11:20:00,22.0,22.01,21.93,21.95,70300.0,17.9567,17.9649,17.8996,17.9159,70300.0
2012-11-29 11:25:00,21.95,21.98,21.89,21.89,51600.0,17.9159,17.9404,17.8669,17.8669,51600.0
2012-11-29 11:30:00,21.9,21.96,21.88,21.93,39900.0,17.8751,17.9241,17.8588,17.8996,39900.0
2012-11-29 11:35:00,21.94,22.0,21.93,22.0,58500.0,17.9077,17.9567,17.8996,17.9567,58500.0
2012-11-29 11:40:00,22.0,22.0,21.88,21.94,358500.0,17.9567,17.9567,17.8588,17.9077,358500.0
2012-11-29 11:45:00,21.93,21.95,21.9,21.94,209600.0,17.8996,17.9159,17.8751,17.9077,209600.0
2012-11-29 11:50:00,21.94,21.98,21.93,21.97,41400.0,17.9077,17.9404,17.8996,17.9322,41400.0
2012-11-29 11:55:00,21.97,21.99,21.92,21.97,29400.0,17.9322,17.9485,17.8914,17.9322,29400.0
2012-11-29 12:00:00,21.97,22.0,21.95,21.98,21300.0,17.9322,17.9567,17.9159,17.9404,21300.0
2012-11-29 12:05:00,21.98,21.98,21.91,21.96,22500.0,17.9404,17.9404,17.8832,17.9241,22500.0
2012-11-29 12:10:00,21.96,22.03,21.96,22.01,58800.0,17.9241,17.9812,17.9241,17.9649,58800.0
2012-11-29 12:15:00,22.02,22.04,22.01,22.02,50900.0,17.973,17.9894,17.9649,17.973,50900.0
2012-11-29 12:20:00,22.02,22.03,22.01,22.02,31600.0,17.973,17.9812,17.9649,17.973,31600.0
2012-11-29 12:25:00,22.02,22.02,22.01,22.02,13700.0,17.973,17.973,17.9649,17.973,13700.0
2012-11-29 12:30:00,22.02,22.04,22.01,22.02,30400.0,17.973,17.9894,17.9649,17.973,30400.0
2012-11-29 12:35:00,22.03,22.05,22.01,22.03,34400.0,17.9812,17.9975,17.9649,17.9812,34400.0
2012-11-29 12:40:00,22.03,22.04,22.01,22.02,32700.0,17.9812,17.9894,17.9649,17.973,32700.0
2012-11-29 12:45:00,22.03,22.05,22.01,22.03,24000.0,17.9812,17.9975,17.9649,17.9812,24000.0
2012-11-29 12:50:00,22.02,22.08,22.02,22.06,29400.0,17.973,18.022,17.973,18.0057,29400.0
2012-11-29 12:55:00,22.05,22.06,22.05,22.06,5500.0,17.9975,18.0057,17.9975,18.0057,5500.0
2012-11-29 13:00:00,22.06,22.07,22.05,22.07,35400.0,18.0057,18.0138,17.9975,18.0138,35400.0
2012-11-29 13:05:00,22.06,22.07,22.04,22.06,18700.0,18.0057,18.0138,17.9894,18.0057,18700.0
2012-11-29 13:10:00,22.06,22.09,22.03,22.07,91500.0,18.0057,18.0302,17.9812,18.0138,91500.0
2012-11-29 13:15:00,22.06,22.15,22.06,22.15,100800.0,18.0057,18.0791,18.0057,18.0791,100800.0
2012-11-29 13:20:00,22.15,22.2,22.14,22.2,33700.0,18.0791,18.1199,18.071,18.1199,33700.0
2012-11-29 13:25:00,22.2,22.2,22.14,22.14,26100.0,18.1199,18.1199,18.071,18.071,26100.0
2012-11-29 13:30:00,22.13,22.19,22.13,22.17,29600.0,18.0628,18.1118,18.0628,18.0955,29600.0
2012-11-29 13:35:00,22.17,22.2,22.16,22.2,43800.0,18.0955,18.1199,18.0873,18.1199,43800.0
2012-11-29 13:40:00,22.2,22.2,22.15,22.15,24500.0,18.1199,18.1199,18.0791,18.0791,24500.0
2012-11-29 13:45:00,22.15,22.2,22.15,22.17,28000.0,18.0791,18.1199,18.0791,18.0955,28000.0
2012-11-29 13:50:00,22.17,22.2,22.17,22.2,26700.0,18.0955,18.1199,18.0955,18.1199,26700.0
2012-11-29 13:55:00,22.19,22.23,22.19,22.2,97200.0,18.1118,18.1444,18.1118,18.1199,97200.0
2012-11-29 14:00:00,22.21,22.25,22.21,22.24,41100.0,18.1281,18.1608,18.1281,18.1526,41100.0
2012-11-29 14:05:00,22.25,22.27,22.22,22.24,40100.0,18.1608,18.1771,18.1363,18.1526,40100.0
2012-11-29 14:10:00,22.23,22.25,22.23,22.25,11500.0,18.1444,18.1608,18.1444,18.1608,11500.0
2012-11-29 14:15:00,22.25,22.26,22.24,22.26,18100.0,18.1608,18.1689,18.1526,18.1689,18100.0
2012-11-29 14:20:00,22.26,22.27,22.23,22.26,28900.0,18.1689,18.1771,18.1444,18.1689,28900.0
2012-11-29 14:25:00,22.26,22.27,22.25,22.26,20400.0,18.1689,18.1771,18.1608,18.1689,20400.0
2012-11-29 14:30:00,22.26,22.28,22.25,22.26,47400.0,18.1689,18.1852,18.1608,18.1689,47400.0
2012-11-29 14:35:00,22.26,22.29,22.25,22.29,49900.0,18.1689,18.1934,18.1608,18.1934,49900.0
2012-11-29 14:40:00,22.29,22.31,22.28,22.31,9300.0,18.1934,18.2097,18.1852,18.2097,9300.0
2012-11-29 14:45:00,22.3,22.35,22.29,22.34,40800.0,18.2016,18.2424,18.1934,18.2342,40800.0
2012-11-29 14:50:00,22.34,22.35,22.34,22.35,22000.0,18.2342,18.2424,18.2342,18.2424,22000.0
2012-11-29 14:55:00,22.35,22.35,22.31,22.34,36700.0,18.2424,18.2424,18.2097,18.2342,36700.0
2012-11-29 15:00:00,22.34,22.35,22.32,22.34,56000.0,18.2342,18.2424,18.2179,18.2342,56000.0
2012-11-29 15:05:00,22.34,22.37,22.31,22.35,71100.0,18.2342,18.2587,18.2097,18.2424,71100.0
2012-11-29 15:10:00,22.35,22.35,22.27,22.27,161300.0,18.2424,18.2424,18.1771,18.1771,161300.0
2012-11-29 15:15:00,22.26,22.27,22.25,22.27,28000.0,18.1689,18.1771,18.1608,18.1771,28000.0
2012-11-29 15:20:00,22.27,22.29,22.26,22.29,109900.0,18.1771,18.1934,18.1689,18.1934,109900.0
2012-11-29 15:25:00,22.29,22.3,22.27,22.27,55700.0,18.1934,18.2016,18.1771,18.1771,55700.0
2012-11-29 15:30:00,22.27,22.34,22.27,22.33,156900.0,18.1771,18.2342,18.1771,18.2261,156900.0
2012-11-29 15:35:00,22.34,22.4,22.33,22.39,97200.0,18.2342,18.2832,18.2261,18.275,97200.0
2012-11-29 15:40:00,22.4,22.43,22.38,22.39,140500.0,18.2832,18.3077,18.2669,18.275,140500.0
2012-11-29 15:45:00,22.39,22.39,22.34,22.35,172100.0,18.275,18.275,18.2342,18.2424,172100.0
2012-11-29 15:50:00,22.35,22.43,22.34,22.41,148600.0,18.2424,18.3077,18.2342,18.2914,148600.0
2012-11-29 15:55:00,22.41,22.44,22.38,22.42,196900.0,18.2914,18.3158,18.2669,18.2995,196900.0
2012-11-30 09:30:00,22.31,22.43,22.29,22.37,98800.0,18.2097,18.3077,18.1934,18.2587,98800.0
2012-11-30 09:35:00,22.37,22.43,22.34,22.39,70700.0,18.2587,18.3077,18.2342,18.275,70700.0
2012-11-30 09:40:00,22.37,22.48,22.37,22.43,51100.0,18.2587,18.3485,18.2587,18.3077,51100.0
2012-11-30 09:45:00,22.44,22.44,22.32,22.36,32100.0,18.3158,18.3158,18.2179,18.2505,32100.0
2012-11-30 09:50:00,22.37,22.41,22.34,22.39,57100.0,18.2587,18.2914,18.2342,18.275,57100.0
2012-11-30 09:55:00,22.4,22.48,22.4,22.46,114000.0,18.2832,18.3485,18.2832,18.3322,114000.0
2012-11-30 10:00:00,22.46,22.53,22.46,22.5,80300.0,18.3322,18.3893,18.3322,18.3648,80300.0
2012-11-30 10:05:00,22.5,22.59,22.49,22.55,167000.0,18.3648,18.4383,18.3566,18.4056,167000.0
2012-11-30 10:10:00,22.55,22.64,22.55,22.61,166800.0,18.4056,18.4791,18.4056,18.4546,166800.0
2012-11-30 10:15:00,22.6,22.67,22.56,22.65,93500.0,18.4464,18.5036,18.4138,18.4872,93500.0
2012-11-30 10:20:00,22.64,22.71,22.63,22.7,65200.0,18.4791,18.5362,18.4709,18.5281,65200.0
2012-11-30 10:25:00,22.69,22.73,22.69,22.73,67300.0,18.5199,18.5525,18.5199,18.5525,67300.0
2012-11-30 10:30:00,22.73,22.74,22.69,22.72,64600.0,18.5525,18.5607,18.5199,18.5444,64600.0
2012-11-30 10:35:00,22.72,22.73,22.65,22.66,137000.0,18.5444,18.5525,18.4872,18.4954,137000.0
2012-11-30 10:40:00,22.67,22.68,22.61,22.63,169400.0,18.5036,18.5117,18.4546,18.4709,169400.0
2012-11-30 10:45:00,22.62,22.67,22.6,22.65,86600.0,18.4628,18.5036,18.4464,18.4872,86600.0
2012-11-30 10:50:00,22.64,22.65,22.62,22.64,53800.0,18.4791,18.4872,18.4628,18.4791,53800.0
2012-11-30 10:55:00,22.64,22.69,22.64,22.68,60100.0,18.4791,18.5199,18.4791,18.5117,60100.0
2012-11-30 11:00:00,22.68,22.69,22.65,22.67,49400.0,18.5117,18.5199,18.4872,18.5036,49400.0
2012-11-30 11:05:00,22.66,22.68,22.65,22.68,35900.0,18.4954,18.5117,18.4872,18.5117,35900.0
2012-11-30 11:10:00,22.68,22.7,22.67,22.68,38200.0,18.5117,18.5281,18.5036,18.5117,38200.0
2012-11-30 11:15:00,22.68,22.68,22.65,22.65,35000.0,18.5117,18.5117,18.4872,18.4872,35000.0
2012-11-30 11:20:00,22.64,22.66,22.58,22.66,45300.0,18.4791,18.4954,18.4301,18.4954,45300.0
2012-11-30 11:25:00,22.66,22.7,22.65,22.68,33200.0,18.4954,18.5281,18.4872,18.5117,33200.0
2012-11-30 11:30:00,22.68,22.68,22.65,22.66,32200.0,18.5117,18.5117,18.4872,18.4954,32200.0
2012-11-30 11:35:00,22.66,22.68,22.65,22.68,18500.0,18.4954,18.5117,18.4872,18.5117,18500.0
2012-11-30 11:40:00,22.67,22.69,22.66,22.66,25800.0,18.5036,18.5199,18.4954,18.4954,25800.0
2012-11-30 11:45:00,22.66,22.71,22.66,22.68,28100.0,18.4954,18.5362,18.4954,18.5117,28100.0
2012-11-30 11:50:00,22.67,22.69,22.66,22.68,11800.0,18.5036,18.5199,18.4954,18.5117,11800.0
2012-11-30 11:55:00,22.68,22.7,22.66,22.68,26100.0,18.5117,18.5281,18.4954,18.5117,26100.0
2012-11-30 12:00:00,22.67,22.67,22.63,22.63,27100.0,18.5036,18.5036,18.4709,18.4709,27100.0
2012-11-30 12:05:00,22.63,22.66,22.63,22.63,16800.0,18.4709,18.4954,18.4709,18.4709,16800.0
2012-11-30 12:10:00,22.62,22.65,22.58,22.58,79900.0,18.4628,18.4872,18.4301,18.4301,79900.0
2012-11-30 12:15:00,22.58,22.61,22.58,22.59,71600.0,18.4301,18.4546,18.4301,18.4383,71600.0
2012-11-30 12:20:00,22.59,22.59,22.55,22.58,33900.0,18.4383,18.4383,18.4056,18.4301,33900.0
2012-11-30 12:25:00,22.59,22.62,22.56,22.6,26500.0,18.4383,18.4628,18.4138,18.4464,26500.0
2012-11-30 12:30:00,22.62,22.64,22.6,22.61,28500.0,18.4628,18.4791,18.4464,18.4546,28500.0
2012-11-30 12:35:00,22.6,22.66,22.6,22.62,14100.0,18.4464,18.4954,18.4464,18.4628,14100.0
2012-11-30 12:40:00,22.62,22.64,22.6,22.6,35600.0,18.4628,18.4791,18.4464,18.4464,35600.0
2012-11-30 12:45:00,22.6,22.63,22.58,22.63,25900.0,18.4464,18.4709,18.4301,18.4709,25900.0
2012-11-30 12:50:00,22.62,22.64,22.59,22.61,30000.0,18.4628,18.4791,18.4383,18.4546,30000.0
2012-11-30 12:55:00,22.6,22.61,22.59,22.61,26500.0,18.4464,18.4546,18.4383,18.4546,26500.0
2012-11-30 13:00:00,22.6,22.61,22.6,22.6,10800.0,18.4464,18.4546,18.4464,18.4464,10800.0
2012-11-30 13:05:00,22.61,22.61,22.6,22.6,17500.0,18.4546,18.4546,18.4464,18.4464,17500.0
2012-11-30 13:10:00,22.61,22.61,22.56,22.58,54200.0,18.4546,18.4546,18.4138,18.4301,54200.0
2012-11-30 13:15:00,22.57,22.57,22.55,22.55,42000.0,18.4219,18.4219,18.4056,18.4056,42000.0
2012-11-30 13:20:00,22.56,22.62,22.56,22.62,28300.0,18.4138,18.4628,18.4138,18.4628,28300.0
2012-11-30 13:25:00,22.62,22.62,22.58,22.6,28500.0,18.4628,18.4628,18.4301,18.4464,28500.0
2012-11-30 13:30:00,22.61,22.62,22.6,22.61,23600.0,18.4546,18.4628,18.4464,18.4546,23600.0
2012-11-30 13:35:00,22.62,22.62,22.6,22.6,18100.0,18.4628,18.4628,18.4464,18.4464,18100.0
2012-11-30 13:40:00,22.6,22.61,22.6,22.61,10600.0,18.4464,18.4546,18.4464,18.4546,10600.0
2012-11-30 13:45:00,22.61,22.62,22.6,22.62,15700.0,18.4546,18.4628,18.4464,18.4628,15700.0
2012-11-30 13:50:00,22.62,22.62,22.61,22.62,13600.0,18.4628,18.4628,18.4546,18.4628,13600.0
2012-11-30 13:55:00,22.61,22.63,22.6,22.61,17000.0,18.4546,18.4709,18.4464,18.4546,17000.0
2012-11-30 14:00:00,22.62,22.63,22.62,22.63,21600.0,18.4628,18.4709,18.4628,18.4709,21600.0
2012-11-30 14:05:00,22.63,22.63,22.62,22.62,13700.0,18.4709,18.4709,18.4628,18.4628,13700.0
2012-11-30 14:10:00,22.62,22.66,22.62,22.66,42900.0,18.4628,18.4954,18.4628,18.4954,42900.0
2012-11-30 14:15:00,22.66,22.66,22.64,22.65,36000.0,18.4954,18.4954,18.4791,18.4872,36000.0
2012-11-30 14:20:00,22.65,22.66,22.63,22.66,43400.0,18.4872,18.4954,18.4709,18.4954,43400.0
2012-11-30 14:25:00,22.66,22.66,22.63,22.64,67700.0,18.4954,18.4954,18.4709,18.4791,67700.0
2012-11-30 14:30:00,22.64,22.64,22.62,22.64,14300.0,18.4791,18.4791,18.4628,18.4791,14300.0
2012-11-30 14:35:00,22.63,22.65,22.61,22.64,44700.0,18.4709,18.4872,18.4546,18.4791,44700.0
2012-11-30 14:40:00,22.63,22.64,22.62,22.62,11600.0,18.4709,18.4791,18.4628,18.4628,11600.0
2012-11-30 14:45:00,22.62,22.64,22.61,22.64,25700.0,18.4628,18.4791,18.4546,18.4791,25700.0
2012-11-30 14:50:00,22.63,22.64,22.61,22.62,58100.0,18.4709,18.4791,18.4546,18.4628,58100.0
2012-11-30 14:55:00,22.62,22.62,22.61,22.62,15700.0,18.4628,18.4628,18.4546,18.4628,15700.0
2012-11-30 15:00:00,22.62,22.62,22.6,22.61,51500.0,18.4628,18.4628,18.4464,18.4546,51500.0
2012-11-30 15:05:00,22.6,22.61,22.59,22.61,106800.0,18.4464,18.4546,18.4383,18.4546,106800.0
2012-11-30 15:10:00,22.61,22.63,22.6,22.61,36500.0,18.4546,18.4709,18.4464,18.4546,36500.0
2012-11-30 15:15:00,22.61,22.63,22.6,22.61,36800.0,18.4546,18.4709,18.4464,18.4546,36800.0
2012-11-30 15:20:00,22.62,22.63,22.6,22.6,48200.0,18.4628,18.4709,18.4464,18.4464,48200.0
2012-11-30 15:25:00,22.61,22.63,22.6,22.62,93700.0,18.4546,18.4709,18.4464,18.4628,93700.0
2012-11-30 15:30:00,22.62,22.63,22.61,22.61,40900.0,18.4628,18.4709,18.4546,18.4546,40900.0
2012-11-30 15:35:00,22.61,22.62,22.6,22.61,121900.0,18.4546,18.4628,18.4464,18.4546,121900.0
2012-11-30 15:40:00,22.6,22.61,22.6,22.61,46900.0,18.4464,18.4546,18.4464,18.4546,46900.0
2012-11-30 15:45:00,22.61,22.66,22.6,22.63,141000.0,18.4546,18.4954,18.4464,18.4709,141000.0
2012-11-30 15:50:00,22.64,22.65,22.63,22.65,79400.0,18.4791,18.4872,18.4709,18.4872,79400.0
2012-11-30 15:55:00,22.65,22.71,22.63,22.65,224300.0,18.4872,18.5362,18.4709,18.4872,224300.0
2012-12-03 09:30:00,22.83,22.95,22.77,22.93,156900.0,18.6342,18.7321,18.5852,18.7158,156900.0
2012-12-03 09:35:00,22.92,22.93,22.82,22.85,86500.0,18.7076,18.7158,18.626,18.6505,86500.0
2012-12-03 09:40:00,22.85,22.89,22.82,22.84,91400.0,18.6505,18.6831,18.626,18.6423,91400.0
2012-12-03 09:45:00,22.84,22.89,22.76,22.89,92500.0,18.6423,18.6831,18.577,18.6831,92500.0
2012-12-03 09:50:00,22.89,22.9,22.83,22.86,81300.0,18.6831,18.6913,18.6342,18.6586,81300.0
2012-12-03 09:55:00,22.86,22.96,22.85,22.96,87700.0,18.6586,18.7403,18.6505,18.7403,87700.0
2012-12-03 10:00:00,22.92,22.94,22.82,22.83,75700.0,18.7076,18.7239,18.626,18.6342,75700.0
2012-12-03 10:05:00,22.83,22.91,22.83,22.86,93600.0,18.6342,18.6995,18.6342,18.6586,93600.0
2012-12-03 10:10:00,22.86,22.95,22.85,22.95,66400.0,18.6586,18.7321,18.6505,18.7321,66400.0
2012-12-03 10:15:00,22.95,23.01,22.94,23.0,84000.0,18.7321,18.7811,18.7239,18.7729,84000.0
2012-12-03 10:20:00,23.0,23.04,22.98,23.04,68100.0,18.7729,18.8056,18.7566,18.8056,68100.0
2012-12-03 10:25:00,23.04,23.08,23.02,23.06,82900.0,18.8056,18.8382,18.7892,18.8219,82900.0
2012-12-03 10:30:00,23.07,23.09,22.99,23.0,53400.0,18.8301,18.8464,18.7648,18.7729,53400.0
2012-12-03 10:35:00,23.0,23.02,22.97,23.0,48600.0,18.7729,18.7892,18.7484,18.7729,48600.0
2012-12-03 10:40:00,22.99,23.01,22.98,23.0,63900.0,18.7648,18.7811,18.7566,18.7729,63900.0
2012-12-03 10:45:00,22.99,23.0,22.96,23.0,95400.0,18.7648,18.7729,18.7403,18.7729,95400.0
2012-12-03 10:50:00,23.01,23.03,23.0,23.0,63900.0,18.7811,18.7974,18.7729,18.7729,63900.0
2012-12-03 10:55:00,23.0,23.02,22.97,23.01,98600.0,18.7729,18.7892,18.7484,18.7811,98600.0
2012-12-03 11:00:00,23.0,23.0,22.95,22.95,46500.0,18.7729,18.7729,18.7321,18.7321,46500.0
2012-12-03 11:05:00,22.95,22.98,22.9,22.9,45600.0,18.7321,18.7566,18.6913,18.6913,45600.0
2012-12-03 11:10:00,22.91,22.93,22.89,22.9,53000.0,18.6995,18.7158,18.6831,18.6913,53000.0
2012-12-03 11:15:00,22.9,22.93,22.88,22.89,55000.0,18.6913,18.7158,18.675,18.6831,55000.0
2012-12-03 11:20:00,22.89,22.9,22.86,22.89,73400.0,18.6831,18.6913,18.6586,18.6831,73400.0
2012-12-03 11:25:00,22.89,22.91,22.88,22.9,96900.0,18.6831,18.6995,18.675,18.6913,96900.0
2012-12-03 11:30:00,22.89,22.96,22.87,22.94,72000.0,18.6831,18.7403,18.6668,18.7239,72000.0
2012-12-03 11:35:00,22.93,22.93,22.88,22.92,138100.0,18.7158,18.7158,18.675,18.7076,138100.0
2012-12-03 11:40:00,22.92,22.92,22.86,22.88,38000.0,18.7076,18.7076,18.6586,18.675,38000.0
2012-12-03 11:45:00,22.85,22.86,22.82,22.83,36800.0,18.6505,18.6586,18.626,18.6342,36800.0
2012-12-03 11:50:00,22.83,22.86,22.8,22.81,30600.0,18.6342,18.6586,18.6097,18.6178,30600.0
2012-12-03 11:55:00,22.8,22.83,22.77,22.78,93000.0,18.6097,18.6342,18.5852,18.5934,93000.0
2012-12-03 12:00:00,22.79,22.81,22.76,22.78,30400.0,18.6015,18.6178,18.577,18.5934,30400.0
2012-12-03 12:05:00,22.77,22.77,22.75,22.75,159700.0,18.5852,18.5852,18.5689,18.5689,159700.0
2012-12-03 12:10:00,22.75,22.76,22.74,22.74,33600.0,18.5689,18.577,18.5607,18.5607,33600.0
2012-12-03 12:15:00,22.74,22.77,22.73,22.76,30800.0,18.5607,18.5852,18.5525,18.577,30800.0
2012-12-03 12:20:00,22.76,22.76,22.73,22.74,23600.0,18.577,18.577,18.5525,18.5607,23600.0
2012-12-03 12:25:00,22.74,22.76,22.73,22.76,21000.0,18.5607,18.577,18.5525,18.577,21000.0
2012-12-03 12:30:00,22.75,22.76,22.74,22.75,28900.0,18.5689,18.577,18.5607,18.5689,28900.0
2012-12-03 12:35:00,22.74,22.76,22.73,22.73,58500.0,18.5607,18.577,18.5525,18.5525,58500.0
2012-12-03 12:40:00,22.73,22.73,22.66,22.7,49500.0,18.5525,18.5525,18.4954,18.5281,49500.0
2012-12-03 12:45:00,22.7,22.71,22.69,22.7,31400.0,18.5281,18.5362,18.5199,18.5281,31400.0
2012-12-03 12:50:00,22.7,22.73,22.69,22.71,35000.0,18.5281,18.5525,18.5199,18.5362,35000.0
2012-12-03 12:55:00,22.71,22.72,22.68,22.69,34000.0,18.5362,18.5444,18.5117,18.5199,34000.0
2012-12-03 13:00:00,22.69,22.72,22.66,22.7,54900.0,18.5199,18.5444,18.4954,18.5281,54900.0
2012-12-03 13:05:00,22.71,22.74,22.71,22.71,24200.0,18.5362,18.5607,18.5362,18.5362,24200.0
2012-12-03 13:10:00,22.71,22.74,22.71,22.73,26600.0,18.5362,18.5607,18.5362,18.5525,26600.0
2012-12-03 13:15:00,22.73,22.8,22.73,22.79,43800.0,18.5525,18.6097,18.5525,18.6015,43800.0
2012-12-03 13:20:00,22.8,22.8,22.76,22.78,18500.0,18.6097,18.6097,18.577,18.5934,18500.0
2012-12-03 13:25:00,22.79,22.85,22.79,22.85,26200.0,18.6015,18.6505,18.6015,18.6505,26200.0
2012-12-03 13:30:00,22.85,22.87,22.77,22.79,30100.0,18.6505,18.6668,18.5852,18.6015,30100.0
2012-12-03 13:35:00,22.78,22.8,22.71,22.73,66600.0,18.5934,18.6097,18.5362,18.5525,66600.0
2012-12-03 13:40:00,22.73,22.76,22.72,22.73,27100.0,18.5525,18.577,18.5444,18.5525,27100.0
2012-12-03 13:45:00,22.72,22.79,22.71,22.79,35800.0,18.5444,18.6015,18.5362,18.6015,35800.0
2012-12-03 13:50:00,22.8,22.83,22.8,22.81,34300.0,18.6097,18.6342,18.6097,18.6178,34300.0
2012-12-03 13:55:00,22.81,22.83,22.8,22.8,21100.0,18.6178,18.6342,18.6097,18.6097,21100.0
2012-12-03 14:00:00,22.8,22.8,22.77,22.79,59300.0,18.6097,18.6097,18.5852,18.6015,59300.0
2012-12-03 14:05:00,22.78,22.85,22.78,22.85,47800.0,18.5934,18.6505,18.5934,18.6505,47800.0
2012-12-03 14:10:00,22.85,22.88,22.83,22.86,66700.0,18.6505,18.675,18.6342,18.6586,66700.0
2012-12-03 14:15:00,22.86,22.88,22.85,22.86,36500.0,18.6586,18.675,18.6505,18.6586,36500.0
2012-12-03 14:20:00,22.85,22.86,22.8,22.83,39100.0,18.6505,18.6586,18.6097,18.6342,39100.0
2012-12-03 14:25:00,22.82,22.82,22.8,22.8,21300.0,18.626,18.626,18.6097,18.6097,21300.0
2012-12-03 14:30:00,22.81,22.84,22.8,22.81,45900.0,18.6178,18.6423,18.6097,18.6178,45900.0
2012-12-03 14:35:00,22.81,22.82,22.76,22.78,26700.0,18.6178,18.626,18.577,18.5934,26700.0
2012-12-03 14:40:00,22.78,22.8,22.78,22.79,33900.0,18.5934,18.6097,18.5934,18.6015,33900.0
2012-12-03 14:45:00,22.78,22.79,22.73,22.74,48200.0,18.5934,18.6015,18.5525,18.5607,48200.0
2012-12-03 14:50:00,22.74,22.75,22.73,22.74,42400.0,18.5607,18.5689,18.5525,18.5607,42400.0
2012-12-03 14:55:00,22.75,22.75,22.71,22.73,47800.0,18.5689,18.5689,18.5362,18.5525,47800.0
2012-12-03 15:00:00,22.73,22.81,22.72,22.75,96900.0,18.5525,18.6178,18.5444,18.5689,96900.0
2012-12-03 15:05:00,22.75,22.78,22.7,22.71,49500.0,18.5689,18.5934,18.5281,18.5362,49500.0
2012-12-03 15:10:00,22.71,22.71,22.68,22.71,96100.0,18.5362,18.5362,18.5117,18.5362,96100.0
2012-12-03 15:15:00,22.7,22.71,22.64,22.65,96500.0,18.5281,18.5362,18.4791,18.4872,96500.0
2012-12-03 15:20:00,22.65,22.66,22.65,22.65,38400.0,18.4872,18.4954,18.4872,18.4872,38400.0
2012-12-03 15:25:00,22.65,22.68,22.65,22.65,49300.0,18.4872,18.5117,18.4872,18.4872,49300.0
2012-12-03 15:30:00,22.65,22.69,22.64,22.68,46800.0,18.4872,18.5199,18.4791,18.5117,46800.0
2012-12-03 15:35:00,22.68,22.71,22.67,22.69,40400.0,18.5117,18.5362,18.5036,18.5199,40400.0
2012-12-03 15:40:00,22.69,22.71,22.69,22.7,49600.0,18.5199,18.5362,18.5199,18.5281,49600.0
2012-12-03 15:45:00,22.71,22.74,22.7,22.73,95800.0,18.5362,18.5607,18.5281,18.5525,95800.0
2012-12-03 15:50:00,22.73,22.75,22.73,22.75,244700.0,18.5525,18.5689,18.5525,18.5689,244700.0
2012-12-03 15:55:00,22.75,22.76,22.73,22.75,399000.0,18.5689,18.577,18.5525,18.5689,399000.0
2012-12-04 09:30:00,22.7,22.76,22.69,22.74,30400.0,18.5281,18.577,18.5199,18.5607,30400.0
2012-12-04 09:35:00,22.75,22.85,22.69,22.82,61500.0,18.5689,18.6505,18.5199,18.626,61500.0
2012-12-04 09:40:00,22.83,22.95,22.78,22.93,111300.0,18.6342,18.7321,18.5934,18.7158,111300.0
2012-12-04 09:45:00,22.93,22.93,22.81,22.85,70100.0,18.7158,18.7158,18.6178,18.6505,70100.0
2012-12-04 09:50:00,22.85,22.95,22.85,22.92,63700.0,18.6505,18.7321,18.6505,18.7076,63700.0
2012-12-04 09:55:00,22.93,22.95,22.91,22.93,45400.0,18.7158,18.7321,18.6995,18.7158,45400.0
2012-12-04 10:00:00,22.92,22.95,22.9,22.91,46800.0,18.7076,18.7321,18.6913,18.6995,46800.0
2012-12-04 10:05:00,22.9,22.92,22.88,22.92,126100.0,18.6913,18.7076,18.675,18.7076,126100.0
2012-12-04 10:10:00,22.91,22.98,22.89,22.97,41400.0,18.6995,18.7566,18.6831,18.7484,41400.0
2012-12-04 10:15:00,22.96,22.98,22.93,22.95,41800.0,18.7403,18.7566,18.7158,18.7321,41800.0
2012-12-04 10:20:00,22.96,22.98,22.94,22.94,114300.0,18.7403,18.7566,18.7239,18.7239,114300.0
2012-12-04 10:25:00,22.95,22.96,22.91,22.92,99900.0,18.7321,18.7403,18.6995,18.7076,99900.0
2012-12-04 10:30:00,22.94,22.95,22.91,22.91,88200.0,18.7239,18.7321,18.6995,18.6995,88200.0
2012-12-04 10:35:00,22.91,22.91,22.86,22.91,80000.0,18.6995,18.6995,18.6586,18.6995,80000.0
2012-12-04 10:40:00,22.91,22.92,22.88,22.91,35900.0,18.6995,18.7076,18.675,18.6995,35900.0
2012-12-04 10:45:00,22.91,22.92,22.88,22.9,26800.0,18.6995,18.7076,18.675,18.6913,26800.0
2012-12-04 10:50:00,22.9,22.9,22.85,22.86,38900.0,18.6913,18.6913,18.6505,18.6586,38900.0
2012-12-04 10:55:00,22.87,22.91,22.83,22.91,83900.0,18.6668,18.6995,18.6342,18.6995,83900.0
2012-12-04 11:00:00,22.91,22.92,22.81,22.83,65200.0,18.6995,18.7076,18.6178,18.6342,65200.0
2012-12-04 11:05:00,22.83,22.83,22.75,22.75,66400.0,18.6342,18.6342,18.5689,18.5689,66400.0
2012-12-04 11:10:00,22.75,22.75,22.69,22.73,67500.0,18.5689,18.5689,18.5199,18.5525,67500.0
2012-12-04 11:15:00,22.73,22.78,22.73,22.78,44900.0,18.5525,18.5934,18.5525,18.5934,44900.0
2012-12-04 11:20:00,22.78,22.78,22.75,22.75,30800.0,18.5934,18.5934,18.5689,18.5689,30800.0
2012-12-04 11:25:00,22.76,22.8,22.74,22.77,36000.0,18.577,18.6097,18.5607,18.5852,36000.0
2012-12-04 11:30:00,22.77,22.82,22.77,22.8,76800.0,18.5852,18.626,18.5852,18.6097,76800.0
2012-12-04 11:35:00,22.8,22.81,22.78,22.79,21700.0,18.6097,18.6178,18.5934,18.6015,21700.0
2012-12-04 11:40:00,22.78,22.84,22.78,22.84,29300.0,18.5934,18.6423,18.5934,18.6423,29300.0
2012-12-04 11:45:00,22.85,22.89,22.81,22.81,51900.0,18.6505,18.6831,18.6178,18.6178,51900.0
2012-12-04 11:50:00,22.82,22.85,22.8,22.81,44800.0,18.626,18.6505,18.6097,18.6178,44800.0
2012-12-04 11:55:00,22.81,22.83,22.81,22.82,24600.0,18.6178,18.6342,18.6178,18.626,24600.0
2012-12-04 12:00:00,22.83,22.83,22.78,22.8,68700.0,18.6342,18.6342,18.5934,18.6097,68700.0
2012-12-04 12:05:00,22.8,22.82,22.78,22.8,62200.0,18.6097,18.626,18.5934,18.6097,62200.0
2012-12-04 12:10:00,22.8,22.82,22.78,22.8,91600.0,18.6097,18.626,18.5934,18.6097,91600.0
2012-12-04 12:15:00,22.8,22.83,22.78,22.8,33400.0,18.6097,18.6342,18.5934,18.6097,33400.0
2012-12-04 12:20:00,22.8,22.83,22.79,22.82,73000.0,18.6097,18.6342,18.6015,18.626,73000.0
2012-12-04 12:25:00,22.82,22.91,22.82,22.87,46800.0,18.626,18.6995,18.626,18.6668,46800.0
2012-12-04 12:30:00,22.88,22.92,22.85,22.91,26800.0,18.675,18.7076,18.6505,18.6995,26800.0
2012-12-04 12:35:00,22.89,22.89,22.85,22.88,30700.0,18.6831,18.6831,18.6505,18.675,30700.0
2012-12-04 12:40:00,22.89,22.93,22.86,22.92,13600.0,18.6831,18.7158,18.6586,18.7076,13600.0
2012-12-04 12:45:00,22.92,22.95,22.89,22.94,24200.0,18.7076,18.7321,18.6831,18.7239,24200.0
2012-12-04 12:50:00,22.93,22.94,22.89,22.9,23300.0,18.7158,18.7239,18.6831,18.6913,23300.0
2012-12-04 12:55:00,22.91,22.92,22.89,22.89,29200.0,18.6995,18.7076,18.6831,18.6831,29200.0
2012-12-04 13:00:00,22.89,22.91,22.86,22.88,48100.0,18.6831,18.6995,18.6586,18.675,48100.0
2012-12-04 13:05:00,22.87,22.92,22.87,22.89,24500.0,18.6668,18.7076,18.6668,18.6831,24500.0
2012-12-04 13:10:00,22.89,22.9,22.87,22.88,13200.0,18.6831,18.6913,18.6668,18.675,13200.0
2012-12-04 13:15:00,22.88,22.88,22.86,22.87,12700.0,18.675,18.675,18.6586,18.6668,12700.0
2012-12-04 13:20:00,22.87,22.91,22.86,22.91,13000.0,18.6668,18.6995,18.6586,18.6995,13000.0
2012-12-04 13:25:00,22.9,22.95,22.87,22.95,36900.0,18.6913,18.7321,18.6668,18.7321,36900.0
2012-12-04 13:30:00,22.94,22.96,22.93,22.95,82300.0,18.7239,18.7403,18.7158,18.7321,82300.0
2012-12-04 13:35:00,22.95,22.97,22.95,22.96,32400.0,18.7321,18.7484,18.7321,18.7403,32400.0
2012-12-04 13:40:00,22.96,23.05,22.96,23.0,81800.0,18.7403,18.8137,18.7403,18.7729,81800.0
2012-12-04 13:45:00,23.0,23.05,22.99,23.05,50200.0,18.7729,18.8137,18.7648,18.8137,50200.0
2012-12-04 13:50:00,23.05,23.11,23.05,23.11,54500.0,18.8137,18.8627,18.8137,18.8627,54500.0
2012-12-04 13:55:00,23.11,23.15,23.1,23.12,44500.0,18.8627,18.8953,18.8545,18.8709,44500.0
2012-12-04 14:00:00,23.12,23.14,23.09,23.11,56800.0,18.8709,18.8872,18.8464,18.8627,56800.0
2012-12-04 14:05:00,23.11,23.15,23.11,23.12,40500.0,18.8627,18.8953,18.8627,18.8709,40500.0
2012-12-04 14:10:00,23.11,23.14,23.11,23.13,46400.0,18.8627,18.8872,18.8627,18.879,46400.0
2012-12-04 14:15:00,23.13,23.15,23.11,23.15,36400.0,18.879,18.8953,18.8627,18.8953,36400.0
2012-12-04 14:20:00,23.14,23.15,23.11,23.12,29400.0,18.8872,18.8953,18.8627,18.8709,29400.0
2012-12-04 14:25:00,23.13,23.15,23.11,23.13,53000.0,18.879,18.8953,18.8627,18.879,53000.0
2012-12-04 14:30:00,23.12,23.15,23.07,23.09,106800.0,18.8709,18.8953,18.8301,18.8464,106800.0
2012-12-04 14:35:00,23.09,23.09,23.03,23.07,42900.0,18.8464,18.8464,18.7974,18.8301,42900.0
2012-12-04 14:40:00,23.07,23.13,23.05,23.11,50000.0,18.8301,18.879,18.8137,18.8627,50000.0
2012-12-04 14:45:00,23.11,23.11,23.06,23.1,22600.0,18.8627,18.8627,18.8219,18.8545,22600.0
2012-12-04 14:50:00,23.1,23.12,23.08,23.08,33800.0,18.8545,18.8709,18.8382,18.8382,33800.0
2012-12-04 14:55:00,23.09,23.09,23.05,23.07,36800.0,18.8464,18.8464,18.8137,18.8301,36800.0
2012-12-04 15:00:00,23.08,23.08,23.06,23.08,37300.0,18.8382,18.8382,18.8219,18.8382,37300.0
2012-12-04 15:05:00,23.08,23.13,23.08,23.12,63800.0,18.8382,18.879,18.8382,18.8709,63800.0
2012-12-04 15:10:00,23.12,23.13,23.08,23.1,41800.0,18.8709,18.879,18.8382,18.8545,41800.0
2012-12-04 15:15:00,23.1,23.12,23.07,23.1,62100.0,18.8545,18.8709,18.8301,18.8545,62100.0
2012-12-04 15:20:00,23.1,23.1,23.07,23.09,56100.0,18.8545,18.8545,18.8301,18.8464,56100.0
2012-12-04 15:25:00,23.08,23.11,23.07,23.08,105700.0,18.8382,18.8627,18.8301,18.8382,105700.0
2012-12-04 15:30:00,23.09,23.1,23.07,23.09,74200.0,18.8464,18.8545,18.8301,18.8464,74200.0
2012-12-04 15:35:00,23.1,23.14,23.08,23.13,73600.0,18.8545,18.8872,18.8382,18.879,73600.0
2012-12-04 15:40:00,23.14,23.2,23.11,23.17,151900.0,18.8872,18.9362,18.8627,18.9117,151900.0
2012-12-04 15:45:00,23.16,23.19,23.14,23.18,143500.0,18.9035,18.928,18.8872,18.9198,143500.0
2012-12-04 15:50:00,23.18,23.2,23.16,23.18,119100.0,18.9198,18.9362,18.9035,18.9198,119100.0
2012-12-04 15:55:00,23.19,23.2,23.16,23.17,242400.0,18.928,18.9362,18.9035,18.9117,242400.0
2012-12-05 09:30:00,23.07,23.2,23.07,23.13,70000.0,18.8301,18.9362,18.8301,18.879,70000.0
2012-12-05 09:35:00,23.18,23.34,23.14,23.3,55400.0,18.9198,19.0504,18.8872,19.0178,55400.0
2012-12-05 09:40:00,23.3,23.4,23.26,23.37,53500.0,19.0178,19.0994,18.9851,19.0749,53500.0
2012-12-05 09:45:00,23.36,23.41,23.22,23.27,52100.0,19.0668,19.1076,18.9525,18.9933,52100.0
2012-12-05 09:50:00,23.27,23.36,23.25,23.27,73500.0,18.9933,19.0668,18.977,18.9933,73500.0
2012-12-05 09:55:00,23.28,23.3,23.16,23.16,55600.0,19.0015,19.0178,18.9035,18.9035,55600.0
2012-12-05 10:00:00,23.16,23.24,23.1,23.14,73700.0,18.9035,18.9688,18.8545,18.8872,73700.0
2012-12-05 10:05:00,23.15,23.29,23.15,23.27,65700.0,18.8953,19.0096,18.8953,18.9933,65700.0
2012-12-05 10:10:00,23.27,23.27,23.19,23.25,56700.0,18.9933,18.9933,18.928,18.977,56700.0
2012-12-05 10:15:00,23.25,23.25,23.18,23.24,39900.0,18.977,18.977,18.9198,18.9688,39900.0
2012-12-05 10:20:00,23.24,23.29,23.19,23.19,81700.0,18.9688,19.0096,18.928,18.928,81700.0
2012-12-05 10:25:00,23.19,23.25,23.18,23.21,50900.0,18.928,18.977,18.9198,18.9443,50900.0
2012-12-05 10:30:00,23.2,23.23,23.17,23.19,85800.0,18.9362,18.9606,18.9117,18.928,85800.0
2012-12-05 10:35:00,23.2,23.22,23.15,23.15,50500.0,18.9362,18.9525,18.8953,18.8953,50500.0
2012-12-05 10:40:00,23.15,23.16,23.05,23.09,110900.0,18.8953,18.9035,18.8137,18.8464,110900.0
2012-12-05 10:45:00,23.09,23.09,22.99,23.01,108400.0,18.8464,18.8464,18.7648,18.7811,108400.0
2012-12-05 10:50:00,23.01,23.07,22.98,22.98,83900.0,18.7811,18.8301,18.7566,18.7566,83900.0
2012-12-05 10:55:00,22.97,23.07,22.97,23.07,245400.0,18.7484,18.8301,18.7484,18.8301,245400.0
2012-12-05 11:00:00,23.07,23.1,23.02,23.07,69900.0,18.8301,18.8545,18.7892,18.8301,69900.0
2012-12-05 11:05:00,23.07,23.09,23.02,23.02,52000.0,18.8301,18.8464,18.7892,18.7892,52000.0
2012-12-05 11:10:00,23.03,23.1,22.99,23.04,93600.0,18.7974,18.8545,18.7648,18.8056,93600.0
2012-12-05 11:15:00,23.04,23.05,23.0,23.05,123100.0,18.8056,18.8137,18.7729,18.8137,123100.0
2012-12-05 11:20:00,23.03,23.11,23.02,23.11,72000.0,18.7974,18.8627,18.7892,18.8627,72000.0
2012-12-05 11:25:00,23.1,23.21,23.09,23.12,82800.0,18.8545,18.9443,18.8464,18.8709,82800.0
2012-12-05 11:30:00,23.12,23.24,23.12,23.23,87600.0,18.8709,18.9688,18.8709,18.9606,87600.0
2012-12-05 11:35:00,23.23,23.31,23.23,23.3,99700.0,18.9606,19.0259,18.9606,19.0178,99700.0
2012-12-05 11:40:00,23.31,23.42,23.29,23.39,156700.0,19.0259,19.1157,19.0096,19.0912,156700.0
2012-12-05 11:45:00,23.41,23.43,23.38,23.41,50000.0,19.1076,19.1239,19.0831,19.1076,50000.0
2012-12-05 11:50:00,23.41,23.41,23.35,23.41,73400.0,19.1076,19.1076,19.0586,19.1076,73400.0
2012-12-05 11:55:00,23.41,23.5,23.4,23.48,123300.0,19.1076,19.181,19.0994,19.1647,123300.0
2012-12-05 12:00:00,23.48,23.54,23.43,23.46,101800.0,19.1647,19.2137,19.1239,19.1484,101800.0
2012-12-05 12:05:00,23.46,23.54,23.41,23.44,81600.0,19.1484,19.2137,19.1076,19.1321,81600.0
2012-12-05 12:10:00,23.45,23.45,23.33,23.36,46800.0,19.1402,19.1402,19.0423,19.0668,46800.0
2012-12-05 12:15:00,23.36,23.37,23.3,23.33,31500.0,19.0668,19.0749,19.0178,19.0423,31500.0
2012-12-05 12:20:00,23.34,23.38,23.33,23.36,39900.0,19.0504,19.0831,19.0423,19.0668,39900.0
2012-12-05 12:25:00,23.34,23.34,23.29,23.29,14800.0,19.0504,19.0504,19.0096,19.0096,14800.0
2012-12-05 12:30:00,23.29,23.37,23.28,23.34,50700.0,19.0096,19.0749,19.0015,19.0504,50700.0
2012-12-05 12:35:00,23.34,23.39,23.33,23.37,35400.0,19.0504,19.0912,19.0423,19.0749,35400.0
2012-12-05 12:40:00,23.37,23.39,23.32,23.32,24400.0,19.0749,19.0912,19.0341,19.0341,24400.0
2012-12-05 12:45:00,23.32,23.36,23.25,23.25,34400.0,19.0341,19.0668,18.977,18.977,34400.0
2012-12-05 12:50:00,23.25,23.3,23.25,23.27,26800.0,18.977,19.0178,18.977,18.9933,26800.0
2012-12-05 12:55:00,23.26,23.28,23.23,23.26,31100.0,18.9851,19.0015,18.9606,18.9851,31100.0
2012-12-05 13:00:00,23.27,23.3,23.25,23.25,40700.0,18.9933,19.0178,18.977,18.977,40700.0
2012-12-05 13:05:00,23.24,23.28,23.21,23.28,34600.0,18.9688,19.0015,18.9443,19.0015,34600.0
2012-12-05 13:10:00,23.26,23.34,23.24,23.32,25000.0,18.9851,19.0504,18.9688,19.0341,25000.0
2012-12-05 13:15:00,23.32,23.35,23.28,23.3,24900.0,19.0341,19.0586,19.0015,19.0178,24900.0
2012-12-05 13:20:00,23.3,23.31,23.28,23.29,33600.0,19.0178,19.0259,19.0015,19.0096,33600.0
2012-12-05 13:25:00,23.29,23.3,23.27,23.29,33600.0,19.0096,19.0178,18.9933,19.0096,33600.0
2012-12-05 13:30:00,23.3,23.3,23.26,23.3,33500.0,19.0178,19.0178,18.9851,19.0178,33500.0
2012-12-05 13:35:00,23.3,23.34,23.28,23.3,25700.0,19.0178,19.0504,19.0015,19.0178,25700.0
2012-12-05 13:40:00,23.3,23.35,23.28,23.32,39500.0,19.0178,19.0586,19.0015,19.0341,39500.0
2012-12-05 13:45:00,23.31,23.32,23.27,23.29,25100.0,19.0259,19.0341,18.9933,19.0096,25100.0
2012-12-05 13:50:00,23.29,23.34,23.29,23.34,35400.0,19.0096,19.0504,19.0096,19.0504,35400.0
2012-12-05 13:55:00,23.33,23.34,23.28,23.29,23600.0,19.0423,19.0504,19.0015,19.0096,23600.0
2012-12-05 14:00:00,23.29,23.33,23.28,23.32,39700.0,19.0096,19.0423,19.0015,19.0341,39700.0
2012-12-05 14:05:00,23.32,23.33,23.28,23.28,31600.0,19.0341,19.0423,19.0015,19.0015,31600.0
2012-12-05 14:10:00,23.29,23.36,23.29,23.32,45900.0,19.0096,19.0668,19.0096,19.0341,45900.0
2012-12-05 14:15:00,23.32,23.38,23.32,23.38,42600.0,19.0341,19.0831,19.0341,19.0831,42600.0
2012-12-05 14:20:00,23.38,23.45,23.38,23.45,100100.0,19.0831,19.1402,19.0831,19.1402,100100.0
2012-12-05 14:25:00,23.44,23.48,23.44,23.45,79300.0,19.1321,19.1647,19.1321,19.1402,79300.0
2012-12-05 14:30:00,23.46,23.46,23.41,23.43,71500.0,19.1484,19.1484,19.1076,19.1239,71500.0
2012-12-05 14:35:00,23.42,23.45,23.42,23.44,55800.0,19.1157,19.1402,19.1157,19.1321,55800.0
2012-12-05 14:40:00,23.44,23.46,23.44,23.46,52200.0,19.1321,19.1484,19.1321,19.1484,52200.0
2012-12-05 14:45:00,23.45,23.5,23.45,23.47,94200.0,19.1402,19.181,19.1402,19.1565,94200.0
2012-12-05 14:50:00,23.47,23.48,23.46,23.46,40400.0,19.1565,19.1647,19.1484,19.1484,40400.0
2012-12-05 14:55:00,23.46,23.52,23.46,23.52,131600.0,19.1484,19.1973,19.1484,19.1973,131600.0
2012-12-05 15:00:00,23.52,23.53,23.48,23.5,152800.0,19.1973,19.2055,19.1647,19.181,152800.0
2012-12-05 15:05:00,23.5,23.51,23.45,23.47,108500.0,19.181,19.1892,19.1402,19.1565,108500.0
2012-12-05 15:10:00,23.48,23.51,23.47,23.48,142800.0,19.1647,19.1892,19.1565,19.1647,142800.0
2012-12-05 15:15:00,23.48,23.48,23.45,23.46,56700.0,19.1647,19.1647,19.1402,19.1484,56700.0
2012-12-05 15:20:00,23.46,23.47,23.41,23.45,106700.0,19.1484,19.1565,19.1076,19.1402,106700.0
2012-12-05 15:25:00,23.46,23.47,23.42,23.45,94100.0,19.1484,19.1565,19.1157,19.1402,94100.0
2012-12-05 15:30:00,23.45,23.49,23.45,23.48,53600.0,19.1402,19.1729,19.1402,19.1647,53600.0
2012-12-05 15:35:00,23.48,23.54,23.48,23.52,225500.0,19.1647,19.2137,19.1647,19.1973,225500.0
2012-12-05 15:40:00,23.52,23.57,23.51,23.52,130000.0,19.1973,19.2382,19.1892,19.1973,130000.0
2012-12-05 15:45:00,23.52,23.53,23.49,23.52,155200.0,19.1973,19.2055,19.1729,19.1973,155200.0
2012-12-05 15:50:00,23.51,23.58,23.5,23.57,143600.0,19.1892,19.2463,19.181,19.2382,143600.0
2012-12-05 15:55:00,23.57,23.58,23.48,23.51,374000.0,19.2382,19.2463,19.1647,19.1892,374000.0
2012-12-06 09:30:00,23.43,23.68,23.38,23.48,87800.0,19.1239,19.3279,19.0831,19.1647,87800.0
2012-12-06 09:35:00,23.55,23.56,23.48,23.54,65300.0,19.2218,19.23,19.1647,19.2137,65300.0
2012-12-06 09:40:00,23.56,23.56,23.42,23.42,60400.0,19.23,19.23,19.1157,19.1157,60400.0
2012-12-06 09:45:00,23.41,23.5,23.35,23.49,91400.0,19.1076,19.181,19.0586,19.1729,91400.0
2012-12-06 09:50:00,23.5,23.54,23.46,23.5,66200.0,19.181,19.2137,19.1484,19.181,66200.0
2012-12-06 09:55:00,23.49,23.54,23.47,23.48,50500.0,19.1729,19.2137,19.1565,19.1647,50500.0
2012-12-06 10:00:00,23.48,23.5,23.41,23.48,59000.0,19.1647,19.181,19.1076,19.1647,59000.0
2012-12-06 10:05:00,23.47,23.51,23.44,23.44,49900.0,19.1565,19.1892,19.1321,19.1321,49900.0
2012-12-06 10:10:00,23.45,23.45,23.3,23.39,108400.0,19.1402,19.1402,19.0178,19.0912,108400.0
2012-12-06 10:15:00,23.38,23.39,23.27,23.3,41100.0,19.0831,19.0912,18.9933,19.0178,41100.0
2012-12-06 10:20:00,23.31,23.32,23.23,23.31,41500.0,19.0259,19.0341,18.9606,19.0259,41500.0
2012-12-06 10:25:00,23.3,23.32,23.27,23.32,40300.0,19.0178,19.0341,18.9933,19.0341,40300.0
2012-12-06 10:30:00,23.33,23.37,23.3,23.37,30700.0,19.0423,19.0749,19.0178,19.0749,30700.0
2012-12-06 10:35:00,23.36,23.46,23.36,23.41,76700.0,19.0668,19.1484,19.0668,19.1076,76700.0
2012-12-06 10:40:00,23.42,23.43,23.37,23.42,50500.0,19.1157,19.1239,19.0749,19.1157,50500.0
2012-12-06 10:45:00,23.42,23.54,23.4,23.5,203000.0,19.1157,19.2137,19.0994,19.181,203000.0
2012-12-06 10:50:00,23.5,23.5,23.43,23.44,63300.0,19.181,19.181,19.1239,19.1321,63300.0
2012-12-06 10:55:00,23.43,23.46,23.42,23.44,42300.0,19.1239,19.1484,19.1157,19.1321,42300.0
2012-12-06 11:00:00,23.45,23.46,23.41,23.43,84000.0,19.1402,19.1484,19.1076,19.1239,84000.0
2012-12-06 11:05:00,23.43,23.44,23.41,23.43,24700.0,19.1239,19.1321,19.1076,19.1239,24700.0
2012-12-06 11:10:00,23.44,23.46,23.43,23.43,39800.0,19.1321,19.1484,19.1239,19.1239,39800.0
2012-12-06 11:15:00,23.43,23.44,23.41,23.41,20100.0,19.1239,19.1321,19.1076,19.1076,20100.0
2012-12-06 11:20:00,23.41,23.46,23.4,23.45,22500.0,19.1076,19.1484,19.0994,19.1402,22500.0
2012-12-06 11:25:00,23.46,23.46,23.42,23.44,23400.0,19.1484,19.1484,19.1157,19.1321,23400.0
2012-12-06 11:30:00,23.45,23.48,23.43,23.44,61100.0,19.1402,19.1647,19.1239,19.1321,61100.0
2012-12-06 11:35:00,23.44,23.5,23.44,23.47,21200.0,19.1321,19.181,19.1321,19.1565,21200.0
2012-12-06 11:40:00,23.47,23.49,23.46,23.46,19800.0,19.1565,19.1729,19.1484,19.1484,19800.0
2012-12-06 11:45:00,23.47,23.49,23.43,23.46,78600.0,19.1565,19.1729,19.1239,19.1484,78600.0
2012-12-06 11:50:00,23.47,23.47,23.44,23.45,69700.0,19.1565,19.1565,19.1321,19.1402,69700.0
2012-12-06 11:55:00,23.45,23.45,23.38,23.4,20400.0,19.1402,19.1402,19.0831,19.0994,20400.0
2012-12-06 12:00:00,23.41,23.44,23.41,23.42,92600.0,19.1076,19.1321,19.1076,19.1157,92600.0
2012-12-06 12:05:00,23.42,23.43,23.4,23.4,23400.0,19.1157,19.1239,19.0994,19.0994,23400.0
2012-12-06 12:10:00,23.41,23.42,23.4,23.41,28200.0,19.1076,19.1157,19.0994,19.1076,28200.0
2012-12-06 12:15:00,23.41,23.41,23.38,23.38,14600.0,19.1076,19.1076,19.0831,19.0831,14600.0
2012-12-06 12:20:00,23.39,23.39,23.36,23.36,40200.0,19.0912,19.0912,19.0668,19.0668,40200.0
2012-12-06 12:25:00,23.37,23.37,23.28,23.28,37400.0,19.0749,19.0749,19.0015,19.0015,37400.0
2012-12-06 12:30:00,23.28,23.32,23.23,23.31,31400.0,19.0015,19.0341,18.9606,19.0259,31400.0
2012-12-06 12:35:00,23.31,23.32,23.27,23.31,50500.0,19.0259,19.0341,18.9933,19.0259,50500.0
2012-12-06 12:40:00,23.31,23.33,23.26,23.29,28000.0,19.0259,19.0423,18.9851,19.0096,28000.0
2012-12-06 12:45:00,23.29,23.3,23.27,23.29,20800.0,19.0096,19.0178,18.9933,19.0096,20800.0
2012-12-06 12:50:00,23.29,23.32,23.28,23.3,21800.0,19.0096,19.0341,19.0015,19.0178,21800.0
2012-12-06 12:55:00,23.3,23.35,23.3,23.31,22600.0,19.0178,19.0586,19.0178,19.0259,22600.0
2012-12-06 13:00:00,23.32,23.33,23.29,23.31,29200.0,19.0341,19.0423,19.0096,19.0259,29200.0
2012-12-06 13:05:00,23.32,23.33,23.29,23.3,21100.0,19.0341,19.0423,19.0096,19.0178,21100.0
2012-12-06 13:10:00,23.3,23.35,23.3,23.31,16400.0,19.0178,19.0586,19.0178,19.0259,16400.0
2012-12-06 13:15:00,23.3,23.36,23.3,23.36,19000.0,19.0178,19.0668,19.0178,19.0668,19000.0
2012-12-06 13:20:00,23.36,23.38,23.34,23.36,22200.0,19.0668,19.0831,19.0504,19.0668,22200.0
2012-12-06 13:25:00,23.36,23.36,23.31,23.31,10800.0,19.0668,19.0668,19.0259,19.0259,10800.0
2012-12-06 13:30:00,23.31,23.32,23.28,23.29,25500.0,19.0259,19.0341,19.0015,19.0096,25500.0
2012-12-06 13:35:00,23.29,23.35,23.29,23.35,46600.0,19.0096,19.0586,19.0096,19.0586,46600.0
2012-12-06 13:40:00,23.35,23.36,23.33,23.35,15400.0,19.0586,19.0668,19.0423,19.0586,15400.0
2012-12-06 13:45:00,23.34,23.35,23.32,23.35,30100.0,19.0504,19.0586,19.0341,19.0586,30100.0
2012-12-06 13:50:00,23.35,23.36,23.33,23.36,29400.0,19.0586,19.0668,19.0423,19.0668,29400.0
2012-12-06 13:55:00,23.36,23.36,23.33,23.36,12300.0,19.0668,19.0668,19.0423,19.0668,12300.0
2012-12-06 14:00:00,23.37,23.38,23.34,23.34,12100.0,19.0749,19.0831,19.0504,19.0504,12100.0
2012-12-06 14:05:00,23.34,23.35,23.32,23.34,23500.0,19.0504,19.0586,19.0341,19.0504,23500.0
2012-12-06 14:10:00,23.34,23.37,23.34,23.35,24000.0,19.0504,19.0749,19.0504,19.0586,24000.0
2012-12-06 14:15:00,23.34,23.35,23.32,23.35,32900.0,19.0504,19.0586,19.0341,19.0586,32900.0
2012-12-06 14:20:00,23.35,23.36,23.33,23.35,29900.0,19.0586,19.0668,19.0423,19.0586,29900.0
2012-12-06 14:25:00,23.35,23.36,23.34,23.36,23100.0,19.0586,19.0668,19.0504,19.0668,23100.0
2012-12-06 14:30:00,23.36,23.37,23.34,23.36,25000.0,19.0668,19.0749,19.0504,19.0668,25000.0
2012-12-06 14:35:00,23.37,23.37,23.33,23.34,18100.0,19.0749,19.0749,19.0423,19.0504,18100.0
2012-12-06 14:40:00,23.34,23.35,23.33,23.33,41400.0,19.0504,19.0586,19.0423,19.0423,41400.0
2012-12-06 14:45:00,23.34,23.34,23.3,23.3,33100.0,19.0504,19.0504,19.0178,19.0178,33100.0
2012-12-06 14:50:00,23.3,23.31,23.27,23.29,82700.0,19.0178,19.0259,18.9933,19.0096,82700.0
2012-12-06 14:55:00,23.29,23.31,23.27,23.3,60700.0,19.0096,19.0259,18.9933,19.0178,60700.0
2012-12-06 15:00:00,23.31,23.31,23.28,23.28,88800.0,19.0259,19.0259,19.0015,19.0015,88800.0
2012-12-06 15:05:00,23.28,23.3,23.28,23.3,47200.0,19.0015,19.0178,19.0015,19.0178,47200.0
2012-12-06 15:10:00,23.3,23.3,23.27,23.29,51000.0,19.0178,19.0178,18.9933,19.0096,51000.0
2012-12-06 15:15:00,23.29,23.3,23.28,23.29,56900.0,19.0096,19.0178,19.0015,19.0096,56900.0
2012-12-06 15:20:00,23.29,23.31,23.29,23.29,34300.0,19.0096,19.0259,19.0096,19.0096,34300.0
2012-12-06 15:25:00,23.3,23.31,23.28,23.28,67600.0,19.0178,19.0259,19.0015,19.0015,67600.0
2012-12-06 15:30:00,23.29,23.32,23.26,23.3,45300.0,19.0096,19.0341,18.9851,19.0178,45300.0
2012-12-06 15:35:00,23.3,23.36,23.3,23.33,46800.0,19.0178,19.0668,19.0178,19.0423,46800.0
2012-12-06 15:40:00,23.33,23.34,23.3,23.33,31200.0,19.0423,19.0504,19.0178,19.0423,31200.0
2012-12-06 15:45:00,23.33,23.34,23.29,23.32,47500.0,19.0423,19.0504,19.0096,19.0341,47500.0
2012-12-06 15:50:00,23.32,23.35,23.32,23.35,58700.0,19.0341,19.0586,19.0341,19.0586,58700.0
2012-12-06 15:55:00,23.35,23.38,23.34,23.37,82200.0,19.0586,19.0831,19.0504,19.0749,82200.0
2012-12-07 09:30:00,23.44,23.5,23.37,23.42,39500.0,19.1321,19.181,19.0749,19.1157,39500.0
2012-12-07 09:35:00,23.39,23.4,23.26,23.28,66400.0,19.0912,19.0994,18.9851,19.0015,66400.0
2012-12-07 09:40:00,23.26,23.32,23.17,23.25,63600.0,18.9851,19.0341,18.9117,18.977,63600.0
2012-12-07 09:45:00,23.25,23.25,23.03,23.16,73100.0,18.977,18.977,18.7974,18.9035,73100.0
2012-12-07 09:50:00,23.18,23.2,23.1,23.17,75200.0,18.9198,18.9362,18.8545,18.9117,75200.0
2012-12-07 09:55:00,23.17,23.19,23.12,23.16,53500.0,18.9117,18.928,18.8709,18.9035,53500.0
2012-12-07 10:00:00,23.17,23.2,23.14,23.18,42200.0,18.9117,18.9362,18.8872,18.9198,42200.0
2012-12-07 10:05:00,23.19,23.29,23.19,23.28,50100.0,18.928,19.0096,18.928,19.0015,50100.0
2012-12-07 10:10:00,23.27,23.3,23.21,23.21,48800.0,18.9933,19.0178,18.9443,18.9443,48800.0
2012-12-07 10:15:00,23.22,23.25,23.21,23.23,33800.0,18.9525,18.977,18.9443,18.9606,33800.0
2012-12-07 10:20:00,23.22,23.3,23.2,23.21,42700.0,18.9525,19.0178,18.9362,18.9443,42700.0
2012-12-07 10:25:00,23.21,23.24,23.2,23.23,23200.0,18.9443,18.9688,18.9362,18.9606,23200.0
2012-12-07 10:30:00,23.23,23.23,23.14,23.14,25900.0,18.9606,18.9606,18.8872,18.8872,25900.0
2012-12-07 10:35:00,23.14,23.21,23.14,23.21,27900.0,18.8872,18.9443,18.8872,18.9443,27900.0
2012-12-07 10:40:00,23.21,23.21,23.16,23.18,45600.0,18.9443,18.9443,18.9035,18.9198,45600.0
2012-12-07 10:45:00,23.18,23.19,23.14,23.14,54800.0,18.9198,18.928,18.8872,18.8872,54800.0
2012-12-07 10:50:00,23.14,23.14,23.12,23.12,30400.0,18.8872,18.8872,18.8709,18.8709,30400.0
2012-12-07 10:55:00,23.12,23.15,23.06,23.08,30900.0,18.8709,18.8953,18.8219,18.8382,30900.0
2012-12-07 11:00:00,23.08,23.1,23.01,23.05,77000.0,18.8382,18.8545,18.7811,18.8137,77000.0
2012-12-07 11:05:00,23.04,23.1,23.03,23.08,51000.0,18.8056,18.8545,18.7974,18.8382,51000.0
2012-12-07 11:10:00,23.1,23.11,23.02,23.03,67900.0,18.8545,18.8627,18.7892,18.7974,67900.0
2012-12-07 11:15:00,23.03,23.1,23.02,23.03,70600.0,18.7974,18.8545,18.7892,18.7974,70600.0
2012-12-07 11:20:00,23.02,23.1,23.01,23.09,54700.0,18.7892,18.8545,18.7811,18.8464,54700.0
2012-12-07 11:25:00,23.1,23.14,23.1,23.12,33400.0,18.8545,18.8872,18.8545,18.8709,33400.0
2012-12-07 11:30:00,23.12,23.13,23.08,23.09,42500.0,18.8709,18.879,18.8382,18.8464,42500.0
2012-12-07 11:35:00,23.1,23.1,23.05,23.08,26600.0,18.8545,18.8545,18.8137,18.8382,26600.0
2012-12-07 11:40:00,23.08,23.1,23.07,23.1,15100.0,18.8382,18.8545,18.8301,18.8545,15100.0
2012-12-07 11:45:00,23.08,23.11,23.01,23.01,47400.0,18.8382,18.8627,18.7811,18.7811,47400.0
2012-12-07 11:50:00,23.02,23.03,22.97,23.0,42700.0,18.7892,18.7974,18.7484,18.7729,42700.0
2012-12-07 11:55:00,23.01,23.01,22.95,22.96,21300.0,18.7811,18.7811,18.7321,18.7403,21300.0
2012-12-07 12:00:00,22.96,22.97,22.93,22.96,21300.0,18.7403,18.7484,18.7158,18.7403,21300.0
2012-12-07 12:05:00,22.96,22.96,22.93,22.93,26300.0,18.7403,18.7403,18.7158,18.7158,26300.0
2012-12-07 12:10:00,22.93,22.95,22.9,22.92,24500.0,18.7158,18.7321,18.6913,18.7076,24500.0
2012-12-07 12:15:00,22.91,22.98,22.9,22.95,31100.0,18.6995,18.7566,18.6913,18.7321,31100.0
2012-12-07 12:20:00,22.96,23.0,22.95,22.96,21400.0,18.7403,18.7729,18.7321,18.7403,21400.0
2012-12-07 12:25:00,22.96,22.97,22.93,22.93,27900.0,18.7403,18.7484,18.7158,18.7158,27900.0
2012-12-07 12:30:00,22.94,22.95,22.91,22.91,24200.0,18.7239,18.7321,18.6995,18.6995,24200.0
2012-12-07 12:35:00,22.92,22.93,22.88,22.9,37600.0,18.7076,18.7158,18.675,18.6913,37600.0
2012-12-07 12:40:00,22.91,22.92,22.9,22.92,19000.0,18.6995,18.7076,18.6913,18.7076,19000.0
2012-12-07 12:45:00,22.91,22.95,22.91,22.94,37400.0,18.6995,18.7321,18.6995,18.7239,37400.0
2012-12-07 12:50:00,22.95,22.95,22.92,22.93,21500.0,18.7321,18.7321,18.7076,18.7158,21500.0
2012-12-07 12:55:00,22.94,22.96,22.94,22.95,14300.0,18.7239,18.7403,18.7239,18.7321,14300.0
2012-12-07 13:00:00,22.94,23.0,22.94,22.96,30200.0,18.7239,18.7729,18.7239,18.7403,30200.0
2012-12-07 13:05:00,22.96,22.98,22.95,22.97,17000.0,18.7403,18.7566,18.7321,18.7484,17000.0
2012-12-07 13:10:00,22.96,22.98,22.96,22.97,16400.0,18.7403,18.7566,18.7403,18.7484,16400.0
2012-12-07 13:15:00,22.97,22.98,22.93,22.93,15400.0,18.7484,18.7566,18.7158,18.7158,15400.0
2012-12-07 13:20:00,22.94,22.95,22.91,22.95,28700.0,18.7239,18.7321,18.6995,18.7321,28700.0
2012-12-07 13:25:00,22.95,22.95,22.92,22.92,16000.0,18.7321,18.7321,18.7076,18.7076,16000.0
2012-12-07 13:30:00,22.93,22.93,22.91,22.92,21600.0,18.7158,18.7158,18.6995,18.7076,21600.0
2012-12-07 13:35:00,22.92,22.92,22.89,22.92,38300.0,18.7076,18.7076,18.6831,18.7076,38300.0
2012-12-07 13:40:00,22.91,22.92,22.9,22.9,5000.0,18.6995,18.7076,18.6913,18.6913,5000.0
2012-12-07 13:45:00,22.9,22.91,22.88,22.91,32400.0,18.6913,18.6995,18.675,18.6995,32400.0
2012-12-07 13:50:00,22.91,22.91,22.89,22.91,26100.0,18.6995,18.6995,18.6831,18.6995,26100.0
2012-12-07 13:55:00,22.91,22.91,22.88,22.9,21500.0,18.6995,18.6995,18.675,18.6913,21500.0
2012-12-07 14:00:00,22.9,22.9,22.87,22.88,28800.0,18.6913,18.6913,18.6668,18.675,28800.0
2012-12-07 14:05:00,22.87,22.88,22.86,22.88,16300.0,18.6668,18.675,18.6586,18.675,16300.0
2012-12-07 14:10:00,22.88,22.9,22.87,22.88,14200.0,18.675,18.6913,18.6668,18.675,14200.0
2012-12-07 14:15:00,22.88,22.9,22.88,22.88,16100.0,18.675,18.6913,18.675,18.675,16100.0
2012-12-07 14:20:00,22.88,22.9,22.88,22.89,19000.0,18.675,18.6913,18.675,18.6831,19000.0
2012-12-07 14:25:00,22.89,22.9,22.89,22.89,31700.0,18.6831,18.6913,18.6831,18.6831,31700.0
2012-12-07 14:30:00,22.9,22.91,22.89,22.91,56700.0,18.6913,18.6995,18.6831,18.6995,56700.0
2012-12-07 14:35:00,22.91,22.91,22.89,22.89,40300.0,18.6995,18.6995,18.6831,18.6831,40300.0
2012-12-07 14:40:00,22.89,22.9,22.88,22.88,20300.0,18.6831,18.6913,18.675,18.675,20300.0
2012-12-07 14:45:00,22.89,22.89,22.88,22.88,14800.0,18.6831,18.6831,18.675,18.675,14800.0
2012-12-07 14:50:00,22.88,22.89,22.87,22.87,18000.0,18.675,18.6831,18.6668,18.6668,18000.0
2012-12-07 14:55:00,22.87,22.88,22.83,22.84,44600.0,18.6668,18.675,18.6342,18.6423,44600.0
2012-12-07 15:00:00,22.85,22.85,22.8,22.83,93900.0,18.6505,18.6505,18.6097,18.6342,93900.0
2012-12-07 15:05:00,22.83,22.83,22.77,22.78,69700.0,18.6342,18.6342,18.5852,18.5934,69700.0
2012-12-07 15:10:00,22.78,22.78,22.72,22.73,92400.0,18.5934,18.5934,18.5444,18.5525,92400.0
2012-12-07 15:15:00,22.73,22.74,22.72,22.73,22000.0,18.5525,18.5607,18.5444,18.5525,22000.0
2012-12-07 15:20:00,22.73,22.74,22.64,22.66,166800.0,18.5525,18.5607,18.4791,18.4954,166800.0
2012-12-07 15:25:00,22.67,22.7,22.66,22.7,85300.0,18.5036,18.5281,18.4954,18.5281,85300.0
2012-12-07 15:30:00,22.7,22.77,22.69,22.77,88300.0,18.5281,18.5852,18.5199,18.5852,88300.0
2012-12-07 15:35:00,22.77,22.84,22.76,22.81,69400.0,18.5852,18.6423,18.577,18.6178,69400.0
2012-12-07 15:40:00,22.81,22.84,22.8,22.82,110100.0,18.6178,18.6423,18.6097,18.626,110100.0
2012-12-07 15:45:00,22.84,22.88,22.82,22.87,110700.0,18.6423,18.675,18.626,18.6668,110700.0
2012-12-07 15:50:00,22.87,22.9,22.87,22.89,84200.0,18.6668,18.6913,18.6668,18.6831,84200.0
2012-12-07 15:55:00,22.89,22.9,22.81,22.85,145000.0,18.6831,18.6913,18.6178,18.6505,145000.0
2012-12-10 09:30:00,22.79,22.84,22.7,22.81,84700.0,18.6015,18.6423,18.5281,18.6178,84700.0
2012-12-10 09:35:00,22.8,22.81,22.69,22.7,72900.0,18.6097,18.6178,18.5199,18.5281,72900.0
2012-12-10 09:40:00,22.69,22.71,22.63,22.64,96800.0,18.5199,18.5362,18.4709,18.4791,96800.0
2012-12-10 09:45:00,22.64,22.8,22.64,22.77,78500.0,18.4791,18.6097,18.4791,18.5852,78500.0
2012-12-10 09:50:00,22.77,22.8,22.75,22.8,41700.0,18.5852,18.6097,18.5689,18.6097,41700.0
2012-12-10 09:55:00,22.8,22.8,22.67,22.71,70900.0,18.6097,18.6097,18.5036,18.5362,70900.0
2012-12-10 10:00:00,22.71,22.74,22.67,22.69,43300.0,18.5362,18.5607,18.5036,18.5199,43300.0
2012-12-10 10:05:00,22.69,22.69,22.61,22.63,125000.0,18.5199,18.5199,18.4546,18.4709,125000.0
2012-12-10 10:10:00,22.65,22.68,22.64,22.65,63900.0,18.4872,18.5117,18.4791,18.4872,63900.0
2012-12-10 10:15:00,22.64,22.65,22.6,22.62,72600.0,18.4791,18.4872,18.4464,18.4628,72600.0
2012-12-10 10:20:00,22.62,22.63,22.58,22.6,78000.0,18.4628,18.4709,18.4301,18.4464,78000.0
2012-12-10 10:25:00,22.61,22.62,22.59,22.61,43600.0,18.4546,18.4628,18.4383,18.4546,43600.0
2012-12-10 10:30:00,22.61,22.61,22.55,22.57,77600.0,18.4546,18.4546,18.4056,18.4219,77600.0
2012-12-10 10:35:00,22.56,22.57,22.53,22.54,41600.0,18.4138,18.4219,18.3893,18.3975,41600.0
2012-12-10 10:40:00,22.54,22.56,22.53,22.56,29800.0,18.3975,18.4138,18.3893,18.4138,29800.0
2012-12-10 10:45:00,22.56,22.57,22.5,22.53,94400.0,18.4138,18.4219,18.3648,18.3893,94400.0
2012-12-10 10:50:00,22.53,22.62,22.52,22.61,96000.0,18.3893,18.4628,18.3811,18.4546,96000.0
2012-12-10 10:55:00,22.6,22.66,22.59,22.65,52700.0,18.4464,18.4954,18.4383,18.4872,52700.0
2012-12-10 11:00:00,22.65,22.66,22.63,22.64,39700.0,18.4872,18.4954,18.4709,18.4791,39700.0
2012-12-10 11:05:00,22.64,22.68,22.63,22.67,33700.0,18.4791,18.5117,18.4709,18.5036,33700.0
2012-12-10 11:10:00,22.67,22.67,22.63,22.65,28500.0,18.5036,18.5036,18.4709,18.4872,28500.0
2012-12-10 11:15:00,22.65,22.69,22.64,22.68,42200.0,18.4872,18.5199,18.4791,18.5117,42200.0
2012-12-10 11:20:00,22.69,22.7,22.68,22.69,28600.0,18.5199,18.5281,18.5117,18.5199,28600.0
2012-12-10 11:25:00,22.69,22.72,22.67,22.7,42700.0,18.5199,18.5444,18.5036,18.5281,42700.0
2012-12-10 11:30:00,22.71,22.73,22.7,22.71,25400.0,18.5362,18.5525,18.5281,18.5362,25400.0
2012-12-10 11:35:00,22.7,22.71,22.67,22.67,43400.0,18.5281,18.5362,18.5036,18.5036,43400.0
2012-12-10 11:40:00,22.68,22.68,22.65,22.67,26500.0,18.5117,18.5117,18.4872,18.5036,26500.0
2012-12-10 11:45:00,22.67,22.69,22.66,22.68,31000.0,18.5036,18.5199,18.4954,18.5117,31000.0
2012-12-10 11:50:00,22.68,22.68,22.64,22.64,21500.0,18.5117,18.5117,18.4791,18.4791,21500.0
2012-12-10 11:55:00,22.64,22.65,22.62,22.62,28000.0,18.4791,18.4872,18.4628,18.4628,28000.0
2012-12-10 12:00:00,22.62,22.63,22.61,22.63,34200.0,18.4628,18.4709,18.4546,18.4709,34200.0
2012-12-10 12:05:00,22.63,22.63,22.61,22.62,20400.0,18.4709,18.4709,18.4546,18.4628,20400.0
2012-12-10 12:10:00,22.62,22.62,22.6,22.61,17900.0,18.4628,18.4628,18.4464,18.4546,17900.0
2012-12-10 12:15:00,22.6,22.61,22.6,22.61,8500.0,18.4464,18.4546,18.4464,18.4546,8500.0
2012-12-10 12:20:00,22.61,22.61,22.55,22.56,91900.0,18.4546,18.4546,18.4056,18.4138,91900.0
2012-12-10 12:25:00,22.57,22.57,22.55,22.56,43700.0,18.4219,18.4219,18.4056,18.4138,43700.0
2012-12-10 12:30:00,22.56,22.56,22.47,22.5,99200.0,18.4138,18.4138,18.3403,18.3648,99200.0
2012-12-10 12:35:00,22.5,22.5,22.48,22.49,13400.0,18.3648,18.3648,18.3485,18.3566,13400.0
2012-12-10 12:40:00,22.49,22.49,22.46,22.47,27500.0,18.3566,18.3566,18.3322,18.3403,27500.0
2012-12-10 12:45:00,22.46,22.48,22.46,22.48,63600.0,18.3322,18.3485,18.3322,18.3485,63600.0
2012-12-10 12:50:00,22.47,22.47,22.41,22.44,63000.0,18.3403,18.3403,18.2914,18.3158,63000.0
2012-12-10 12:55:00,22.44,22.44,22.41,22.42,64000.0,18.3158,18.3158,18.2914,18.2995,64000.0
2012-12-10 13:00:00,22.42,22.42,22.37,22.37,63500.0,18.2995,18.2995,18.2587,18.2587,63500.0
2012-12-10 13:05:00,22.38,22.39,22.32,22.33,65200.0,18.2669,18.275,18.2179,18.2261,65200.0
2012-12-10 13:10:00,22.33,22.34,22.32,22.33,37000.0,18.2261,18.2342,18.2179,18.2261,37000.0
2012-12-10 13:15:00,22.32,22.38,22.32,22.36,59900.0,18.2179,18.2669,18.2179,18.2505,59900.0
2012-12-10 13:20:00,22.37,22.39,22.37,22.38,36700.0,18.2587,18.275,18.2587,18.2669,36700.0
2012-12-10 13:25:00,22.38,22.38,22.37,22.38,8700.0,18.2669,18.2669,18.2587,18.2669,8700.0
2012-12-10 13:30:00,22.38,22.39,22.37,22.38,41600.0,18.2669,18.275,18.2587,18.2669,41600.0
2012-12-10 13:35:00,22.37,22.39,22.36,22.39,29700.0,18.2587,18.275,18.2505,18.275,29700.0
2012-12-10 13:40:00,22.39,22.41,22.38,22.41,51900.0,18.275,18.2914,18.2669,18.2914,51900.0
2012-12-10 13:45:00,22.41,22.41,22.38,22.41,54000.0,18.2914,18.2914,18.2669,18.2914,54000.0
2012-12-10 13:50:00,22.41,22.43,22.4,22.42,54100.0,18.2914,18.3077,18.2832,18.2995,54100.0
2012-12-10 13:55:00,22.43,22.45,22.41,22.41,45200.0,18.3077,18.324,18.2914,18.2914,45200.0
2012-12-10 14:00:00,22.42,22.45,22.4,22.45,36000.0,18.2995,18.324,18.2832,18.324,36000.0
2012-12-10 14:05:00,22.45,22.45,22.42,22.43,31800.0,18.324,18.324,18.2995,18.3077,31800.0
2012-12-10 14:10:00,22.43,22.43,22.39,22.4,23400.0,18.3077,18.3077,18.275,18.2832,23400.0
2012-12-10 14:15:00,22.41,22.46,22.41,22.42,35300.0,18.2914,18.3322,18.2914,18.2995,35300.0
2012-12-10 14:20:00,22.43,22.45,22.42,22.45,8000.0,18.3077,18.324,18.2995,18.324,8000.0
2012-12-10 14:25:00,22.45,22.46,22.44,22.45,32200.0,18.324,18.3322,18.3158,18.324,32200.0
2012-12-10 14:30:00,22.45,22.46,22.38,22.39,55500.0,18.324,18.3322,18.2669,18.275,55500.0
2012-12-10 14:35:00,22.39,22.4,22.34,22.34,37000.0,18.275,18.2832,18.2342,18.2342,37000.0
2012-12-10 14:40:00,22.35,22.35,22.28,22.32,125700.0,18.2424,18.2424,18.1852,18.2179,125700.0
2012-12-10 14:45:00,22.33,22.33,22.3,22.31,33500.0,18.2261,18.2261,18.2016,18.2097,33500.0
2012-12-10 14:50:00,22.32,22.39,22.31,22.35,38500.0,18.2179,18.275,18.2097,18.2424,38500.0
2012-12-10 14:55:00,22.36,22.4,22.36,22.38,30300.0,18.2505,18.2832,18.2505,18.2669,30300.0
2012-12-10 15:00:00,22.37,22.4,22.37,22.4,122200.0,18.2587,18.2832,18.2587,18.2832,122200.0
2012-12-10 15:05:00,22.4,22.4,22.39,22.39,22500.0,18.2832,18.2832,18.275,18.275,22500.0
2012-12-10 15:10:00,22.4,22.4,22.39,22.4,22500.0,18.2832,18.2832,18.275,18.2832,22500.0
2012-12-10 15:15:00,22.4,22.4,22.38,22.4,68300.0,18.2832,18.2832,18.2669,18.2832,68300.0
2012-12-10 15:20:00,22.4,22.41,22.38,22.38,103900.0,18.2832,18.2914,18.2669,18.2669,103900.0
2012-12-10 15:25:00,22.38,22.41,22.38,22.41,58700.0,18.2669,18.2914,18.2669,18.2914,58700.0
2012-12-10 15:30:00,22.41,22.41,22.39,22.41,50400.0,18.2914,18.2914,18.275,18.2914,50400.0
2012-12-10 15:35:00,22.4,22.41,22.39,22.41,75000.0,18.2832,18.2914,18.275,18.2914,75000.0
2012-12-10 15:40:00,22.4,22.4,22.38,22.4,44700.0,18.2832,18.2832,18.2669,18.2832,44700.0
2012-12-10 15:45:00,22.39,22.41,22.39,22.4,65700.0,18.275,18.2914,18.275,18.2832,65700.0
2012-12-10 15:50:00,22.4,22.4,22.35,22.36,184200.0,18.2832,18.2832,18.2424,18.2505,184200.0
2012-12-10 15:55:00,22.36,22.36,22.32,22.33,113100.0,18.2505,18.2505,18.2179,18.2261,113100.0
2012-12-11 09:30:00,22.59,22.6,22.48,22.6,52000.0,18.4383,18.4464,18.3485,18.4464,52000.0
2012-12-11 09:35:00,22.6,22.65,22.43,22.53,62300.0,18.4464,18.4872,18.3077,18.3893,62300.0
2012-12-11 09:40:00,22.52,22.55,22.46,22.53,38400.0,18.3811,18.4056,18.3322,18.3893,38400.0
2012-12-11 09:45:00,22.54,22.55,22.47,22.49,57900.0,18.3975,18.4056,18.3403,18.3566,57900.0
2012-12-11 09:50:00,22.48,22.55,22.48,22.5,70600.0,18.3485,18.4056,18.3485,18.3648,70600.0
2012-12-11 09:55:00,22.51,22.61,22.5,22.61,36200.0,18.373,18.4546,18.3648,18.4546,36200.0
2012-12-11 10:00:00,22.61,23.69,22.61,22.69,90500.0,18.4546,19.3361,18.4546,18.5199,90500.0
2012-12-11 10:05:00,22.7,22.76,22.69,22.75,67400.0,18.5281,18.577,18.5199,18.5689,67400.0
2012-12-11 10:10:00,22.75,22.76,22.72,22.73,30600.0,18.5689,18.577,18.5444,18.5525,30600.0
2012-12-11 10:15:00,22.72,22.75,22.7,22.73,38700.0,18.5444,18.5689,18.5281,18.5525,38700.0
2012-12-11 10:20:00,22.74,22.74,22.69,22.71,32000.0,18.5607,18.5607,18.5199,18.5362,32000.0
2012-12-11 10:25:00,22.71,22.74,22.71,22.73,34200.0,18.5362,18.5607,18.5362,18.5525,34200.0
2012-12-11 10:30:00,22.74,22.75,22.71,22.75,31600.0,18.5607,18.5689,18.5362,18.5689,31600.0
2012-12-11 10:35:00,22.75,22.79,22.75,22.75,66300.0,18.5689,18.6015,18.5689,18.5689,66300.0
2012-12-11 10:40:00,22.76,22.79,22.73,22.74,67700.0,18.577,18.6015,18.5525,18.5607,67700.0
2012-12-11 10:45:00,22.75,22.76,22.73,22.75,32600.0,18.5689,18.577,18.5525,18.5689,32600.0
2012-12-11 10:50:00,22.75,22.76,22.7,22.71,31100.0,18.5689,18.577,18.5281,18.5362,31100.0
2012-12-11 10:55:00,22.7,22.72,22.67,22.69,38800.0,18.5281,18.5444,18.5036,18.5199,38800.0
2012-12-11 11:00:00,22.69,22.71,22.66,22.66,50700.0,18.5199,18.5362,18.4954,18.4954,50700.0
2012-12-11 11:05:00,22.67,22.68,22.64,22.68,25500.0,18.5036,18.5117,18.4791,18.5117,25500.0
2012-12-11 11:10:00,22.68,22.72,22.67,22.71,28000.0,18.5117,18.5444,18.5036,18.5362,28000.0
2012-12-11 11:15:00,22.71,22.71,22.67,22.67,20900.0,18.5362,18.5362,18.5036,18.5036,20900.0
2012-12-11 11:20:00,22.67,22.73,22.67,22.7,46900.0,18.5036,18.5525,18.5036,18.5281,46900.0
2012-12-11 11:25:00,22.7,22.7,22.69,22.7,18300.0,18.5281,18.5281,18.5199,18.5281,18300.0
2012-12-11 11:30:00,22.7,22.71,22.69,22.7,39500.0,18.5281,18.5362,18.5199,18.5281,39500.0
2012-12-11 11:35:00,22.7,22.71,22.68,22.7,24300.0,18.5281,18.5362,18.5117,18.5281,24300.0
2012-12-11 11:40:00,22.69,22.71,22.69,22.7,33300.0,18.5199,18.5362,18.5199,18.5281,33300.0
2012-12-11 11:45:00,22.7,22.73,22.69,22.72,13800.0,18.5281,18.5525,18.5199,18.5444,13800.0
2012-12-11 11:50:00,22.73,22.77,22.73,22.73,20700.0,18.5525,18.5852,18.5525,18.5525,20700.0
2012-12-11 11:55:00,22.73,22.76,22.71,22.74,21100.0,18.5525,18.577,18.5362,18.5607,21100.0
2012-12-11 12:00:00,22.75,22.76,22.69,22.71,26300.0,18.5689,18.577,18.5199,18.5362,26300.0
2012-12-11 12:05:00,22.71,22.77,22.71,22.74,36900.0,18.5362,18.5852,18.5362,18.5607,36900.0
2012-12-11 12:10:00,22.75,22.78,22.75,22.75,29000.0,18.5689,18.5934,18.5689,18.5689,29000.0
2012-12-11 12:15:00,22.76,22.78,22.75,22.77,9200.0,18.577,18.5934,18.5689,18.5852,9200.0
2012-12-11 12:20:00,22.78,22.8,22.77,22.79,22800.0,18.5934,18.6097,18.5852,18.6015,22800.0
2012-12-11 12:25:00,22.8,22.8,22.77,22.77,11700.0,18.6097,18.6097,18.5852,18.5852,11700.0
2012-12-11 12:30:00,22.78,22.79,22.77,22.79,22100.0,18.5934,18.6015,18.5852,18.6015,22100.0
2012-12-11 12:35:00,22.79,22.81,22.78,22.78,21200.0,18.6015,18.6178,18.5934,18.5934,21200.0
2012-12-11 12:40:00,22.79,22.79,22.78,22.78,15400.0,18.6015,18.6015,18.5934,18.5934,15400.0
2012-12-11 12:45:00,22.79,22.8,22.76,22.76,12800.0,18.6015,18.6097,18.577,18.577,12800.0
2012-12-11 12:50:00,22.77,22.8,22.76,22.77,30900.0,18.5852,18.6097,18.577,18.5852,30900.0
2012-12-11 12:55:00,22.77,22.79,22.75,22.76,25700.0,18.5852,18.6015,18.5689,18.577,25700.0
2012-12-11 13:00:00,22.76,22.79,22.75,22.79,12800.0,18.577,18.6015,18.5689,18.6015,12800.0
2012-12-11 13:05:00,22.79,22.81,22.79,22.8,19700.0,18.6015,18.6178,18.6015,18.6097,19700.0
2012-12-11 13:10:00,22.79,22.82,22.79,22.82,18800.0,18.6015,18.626,18.6015,18.626,18800.0
2012-12-11 13:15:00,22.82,22.83,22.8,22.82,11700.0,18.626,18.6342,18.6097,18.626,11700.0
2012-12-11 13:20:00,22.82,22.83,22.8,22.82,17600.0,18.626,18.6342,18.6097,18.626,17600.0
2012-12-11 13:25:00,22.81,22.83,22.81,22.81,13800.0,18.6178,18.6342,18.6178,18.6178,13800.0
2012-12-11 13:30:00,22.81,22.89,22.8,22.87,83500.0,18.6178,18.6831,18.6097,18.6668,83500.0
2012-12-11 13:35:00,22.87,22.9,22.86,22.87,17500.0,18.6668,18.6913,18.6586,18.6668,17500.0
2012-12-11 13:40:00,22.87,22.9,22.87,22.89,26800.0,18.6668,18.6913,18.6668,18.6831,26800.0
2012-12-11 13:45:00,22.89,22.89,22.87,22.87,9800.0,18.6831,18.6831,18.6668,18.6668,9800.0
2012-12-11 13:50:00,22.87,22.9,22.87,22.9,5200.0,18.6668,18.6913,18.6668,18.6913,5200.0
2012-12-11 13:55:00,22.89,22.93,22.89,22.9,33900.0,18.6831,18.7158,18.6831,18.6913,33900.0
2012-12-11 14:00:00,22.89,22.94,22.89,22.94,20200.0,18.6831,18.7239,18.6831,18.7239,20200.0
2012-12-11 14:05:00,22.93,22.93,22.92,22.92,12200.0,18.7158,18.7158,18.7076,18.7076,12200.0
2012-12-11 14:10:00,22.92,22.92,22.9,22.91,15300.0,18.7076,18.7076,18.6913,18.6995,15300.0
2012-12-11 14:15:00,22.9,22.92,22.9,22.92,8000.0,18.6913,18.7076,18.6913,18.7076,8000.0
2012-12-11 14:20:00,22.92,22.94,22.91,22.92,15300.0,18.7076,18.7239,18.6995,18.7076,15300.0
2012-12-11 14:25:00,22.91,22.92,22.91,22.92,4000.0,18.6995,18.7076,18.6995,18.7076,4000.0
2012-12-11 14:30:00,22.91,22.91,22.87,22.89,35000.0,18.6995,18.6995,18.6668,18.6831,35000.0
2012-12-11 14:35:00,22.9,22.9,22.88,22.89,14500.0,18.6913,18.6913,18.675,18.6831,14500.0
2012-12-11 14:40:00,22.9,22.91,22.87,22.88,42700.0,18.6913,18.6995,18.6668,18.675,42700.0
2012-12-11 14:45:00,22.88,22.88,22.81,22.83,29500.0,18.675,18.675,18.6178,18.6342,29500.0
2012-12-11 14:50:00,22.83,22.86,22.83,22.85,11500.0,18.6342,18.6586,18.6342,18.6505,11500.0
2012-12-11 14:55:00,22.84,22.85,22.8,22.83,23500.0,18.6423,18.6505,18.6097,18.6342,23500.0
2012-12-11 15:00:00,22.83,22.83,22.81,22.82,12500.0,18.6342,18.6342,18.6178,18.626,12500.0
2012-12-11 15:05:00,22.82,22.82,22.75,22.78,41900.0,18.626,18.626,18.5689,18.5934,41900.0
2012-12-11 15:10:00,22.78,22.78,22.76,22.78,25500.0,18.5934,18.5934,18.577,18.5934,25500.0
2012-12-11 15:15:00,22.79,22.79,22.74,22.77,27600.0,18.6015,18.6015,18.5607,18.5852,27600.0
2012-12-11 15:20:00,22.77,22.8,22.74,22.75,38900.0,18.5852,18.6097,18.5607,18.5689,38900.0
2012-12-11 15:25:00,22.76,22.78,22.75,22.77,12700.0,18.577,18.5934,18.5689,18.5852,12700.0
2012-12-11 15:30:00,22.78,22.83,22.77,22.82,51500.0,18.5934,18.6342,18.5852,18.626,51500.0
2012-12-11 15:35:00,22.82,22.86,22.82,22.83,52800.0,18.626,18.6586,18.626,18.6342,52800.0
2012-12-11 15:40:00,22.83,22.87,22.83,22.86,52600.0,18.6342,18.6668,18.6342,18.6586,52600.0
2012-12-11 15:45:00,22.86,22.86,22.83,22.85,60200.0,18.6586,18.6586,18.6342,18.6505,60200.0
2012-12-11 15:50:00,22.86,22.86,22.83,22.84,119300.0,18.6586,18.6586,18.6342,18.6423,119300.0
2012-12-11 15:55:00,22.84,22.88,22.83,22.88,111400.0,18.6423,18.675,18.6342,18.675,111400.0
2012-12-12 09:30:00,23.06,23.1,22.93,22.98,112800.0,18.8219,18.8545,18.7158,18.7566,112800.0
2012-12-12 09:35:00,22.99,23.01,22.94,23.01,70200.0,18.7648,18.7811,18.7239,18.7811,70200.0
2012-12-12 09:40:00,23.01,23.04,22.9,22.97,116700.0,18.7811,18.8056,18.6913,18.7484,116700.0
2012-12-12 09:45:00,22.98,23.0,22.8,22.93,97900.0,18.7566,18.7729,18.6097,18.7158,97900.0
2012-12-12 09:50:00,22.93,22.93,22.77,22.77,69200.0,18.7158,18.7158,18.5852,18.5852,69200.0
2012-12-12 09:55:00,22.79,22.8,22.72,22.75,45900.0,18.6015,18.6097,18.5444,18.5689,45900.0
2012-12-12 10:00:00,22.75,22.75,22.66,22.71,73900.0,18.5689,18.5689,18.4954,18.5362,73900.0
2012-12-12 10:05:00,22.7,22.72,22.63,22.65,39000.0,18.5281,18.5444,18.4709,18.4872,39000.0
2012-12-12 10:10:00,22.64,22.65,22.62,22.65,26600.0,18.4791,18.4872,18.4628,18.4872,26600.0
2012-12-12 10:15:00,22.64,22.65,22.61,22.64,42300.0,18.4791,18.4872,18.4546,18.4791,42300.0
2012-12-12 10:20:00,22.64,22.7,22.64,22.7,22300.0,18.4791,18.5281,18.4791,18.5281,22300.0
2012-12-12 10:25:00,22.71,22.72,22.69,22.72,18400.0,18.5362,18.5444,18.5199,18.5444,18400.0
2012-12-12 10:30:00,22.72,22.75,22.7,22.73,49800.0,18.5444,18.5689,18.5281,18.5525,49800.0
2012-12-12 10:35:00,22.73,22.74,22.7,22.7,19900.0,18.5525,18.5607,18.5281,18.5281,19900.0
2012-12-12 10:40:00,22.71,22.71,22.64,22.67,66900.0,18.5362,18.5362,18.4791,18.5036,66900.0
2012-12-12 10:45:00,22.66,22.68,22.62,22.62,47200.0,18.4954,18.5117,18.4628,18.4628,47200.0
2012-12-12 10:50:00,22.62,22.63,22.57,22.57,45000.0,18.4628,18.4709,18.4219,18.4219,45000.0
2012-12-12 10:55:00,22.57,22.6,22.49,22.52,97000.0,18.4219,18.4464,18.3566,18.3811,97000.0
2012-12-12 11:00:00,22.52,22.6,22.52,22.58,18400.0,18.3811,18.4464,18.3811,18.4301,18400.0
2012-12-12 11:05:00,22.59,22.59,22.51,22.51,28900.0,18.4383,18.4383,18.373,18.373,28900.0
2012-12-12 11:10:00,22.52,22.59,22.52,22.57,23600.0,18.3811,18.4383,18.3811,18.4219,23600.0
2012-12-12 11:15:00,22.57,22.57,22.54,22.57,15800.0,18.4219,18.4219,18.3975,18.4219,15800.0
2012-12-12 11:20:00,22.57,22.6,22.54,22.54,15300.0,18.4219,18.4464,18.3975,18.3975,15300.0
2012-12-12 11:25:00,22.55,22.56,22.53,22.56,15200.0,18.4056,18.4138,18.3893,18.4138,15200.0
2012-12-12 11:30:00,22.56,22.6,22.54,22.58,14500.0,18.4138,18.4464,18.3975,18.4301,14500.0
2012-12-12 11:35:00,22.57,22.6,22.57,22.6,13600.0,18.4219,18.4464,18.4219,18.4464,13600.0
2012-12-12 11:40:00,22.6,22.62,22.59,22.61,15100.0,18.4464,18.4628,18.4383,18.4546,15100.0
2012-12-12 11:45:00,22.62,22.63,22.6,22.61,14100.0,18.4628,18.4709,18.4464,18.4546,14100.0
2012-12-12 11:50:00,22.61,22.63,22.58,22.62,17700.0,18.4546,18.4709,18.4301,18.4628,17700.0
2012-12-12 11:55:00,22.63,22.63,22.57,22.58,13900.0,18.4709,18.4709,18.4219,18.4301,13900.0
2012-12-12 12:00:00,22.59,22.63,22.59,22.63,9600.0,18.4383,18.4709,18.4383,18.4709,9600.0
2012-12-12 12:05:00,22.63,22.66,22.6,22.66,21300.0,18.4709,18.4954,18.4464,18.4954,21300.0
2012-12-12 12:10:00,22.66,22.73,22.64,22.71,36700.0,18.4954,18.5525,18.4791,18.5362,36700.0
2012-12-12 12:15:00,22.71,22.74,22.71,22.73,44700.0,18.5362,18.5607,18.5362,18.5525,44700.0
2012-12-12 12:20:00,22.73,22.76,22.72,22.76,21100.0,18.5525,18.577,18.5444,18.577,21100.0
2012-12-12 12:25:00,22.76,22.81,22.75,22.81,89800.0,18.577,18.6178,18.5689,18.6178,89800.0
2012-12-12 12:30:00,22.81,22.87,22.74,22.85,76300.0,18.6178,18.6668,18.5607,18.6505,76300.0
2012-12-12 12:35:00,22.85,22.87,22.8,22.87,17800.0,18.6505,18.6668,18.6097,18.6668,17800.0
2012-12-12 12:40:00,22.88,22.89,22.83,22.85,28000.0,18.675,18.6831,18.6342,18.6505,28000.0
2012-12-12 12:45:00,22.86,22.91,22.83,22.86,12400.0,18.6586,18.6995,18.6342,18.6586,12400.0
2012-12-12 12:50:00,22.86,22.89,22.85,22.87,16400.0,18.6586,18.6831,18.6505,18.6668,16400.0
2012-12-12 12:55:00,22.88,22.88,22.8,22.8,45000.0,18.675,18.675,18.6097,18.6097,45000.0
2012-12-12 13:00:00,22.8,22.82,22.77,22.78,28600.0,18.6097,18.626,18.5852,18.5934,28600.0
2012-12-12 13:05:00,22.78,22.79,22.75,22.77,11600.0,18.5934,18.6015,18.5689,18.5852,11600.0
2012-12-12 13:10:00,22.77,22.79,22.75,22.77,31200.0,18.5852,18.6015,18.5689,18.5852,31200.0
2012-12-12 13:15:00,22.78,22.79,22.75,22.75,6400.0,18.5934,18.6015,18.5689,18.5689,6400.0
2012-12-12 13:20:00,22.76,22.8,22.76,22.78,16800.0,18.577,18.6097,18.577,18.5934,16800.0
2012-12-12 13:25:00,22.79,22.79,22.75,22.76,15400.0,18.6015,18.6015,18.5689,18.577,15400.0
2012-12-12 13:30:00,22.76,22.79,22.76,22.77,27500.0,18.577,18.6015,18.577,18.5852,27500.0
2012-12-12 13:35:00,22.77,22.79,22.77,22.78,3800.0,18.5852,18.6015,18.5852,18.5934,3800.0
2012-12-12 13:40:00,22.78,22.8,22.77,22.77,4500.0,18.5934,18.6097,18.5852,18.5852,4500.0
2012-12-12 13:45:00,22.77,22.78,22.76,22.77,10800.0,18.5852,18.5934,18.577,18.5852,10800.0
2012-12-12 13:50:00,22.76,22.78,22.73,22.78,31800.0,18.577,18.5934,18.5525,18.5934,31800.0
2012-12-12 13:55:00,22.78,22.8,22.75,22.78,44400.0,18.5934,18.6097,18.5689,18.5934,44400.0
2012-12-12 14:00:00,22.79,22.8,22.75,22.78,10100.0,18.6015,18.6097,18.5689,18.5934,10100.0
2012-12-12 14:05:00,22.77,22.8,22.76,22.79,41800.0,18.5852,18.6097,18.577,18.6015,41800.0
2012-12-12 14:10:00,22.8,22.8,22.79,22.8,18800.0,18.6097,18.6097,18.6015,18.6097,18800.0
2012-12-12 14:15:00,22.8,22.8,22.77,22.79,19000.0,18.6097,18.6097,18.5852,18.6015,19000.0
2012-12-12 14:20:00,22.79,22.8,22.77,22.78,36300.0,18.6015,18.6097,18.5852,18.5934,36300.0
2012-12-12 14:25:00,22.78,22.8,22.74,22.8,22800.0,18.5934,18.6097,18.5607,18.6097,22800.0
2012-12-12 14:30:00,22.8,22.8,22.76,22.78,11500.0,18.6097,18.6097,18.577,18.5934,11500.0
2012-12-12 14:35:00,22.79,22.79,22.76,22.76,55500.0,18.6015,18.6015,18.577,18.577,55500.0
2012-12-12 14:40:00,22.76,22.76,22.69,22.69,66800.0,18.577,18.577,18.5199,18.5199,66800.0
2012-12-12 14:45:00,22.69,22.71,22.67,22.67,38300.0,18.5199,18.5362,18.5036,18.5036,38300.0
2012-12-12 14:50:00,22.67,22.68,22.65,22.66,20000.0,18.5036,18.5117,18.4872,18.4954,20000.0
2012-12-12 14:55:00,22.66,22.66,22.63,22.64,25700.0,18.4954,18.4954,18.4709,18.4791,25700.0
2012-12-12 15:00:00,22.64,22.64,22.55,22.56,32800.0,18.4791,18.4791,18.4056,18.4138,32800.0
2012-12-12 15:05:00,22.56,22.57,22.54,22.57,57300.0,18.4138,18.4219,18.3975,18.4219,57300.0
2012-12-12 15:10:00,22.57,22.59,22.51,22.52,64400.0,18.4219,18.4383,18.373,18.3811,64400.0
2012-12-12 15:15:00,22.51,22.54,22.49,22.49,46700.0,18.373,18.3975,18.3566,18.3566,46700.0
2012-12-12 15:20:00,22.5,22.51,22.48,22.5,86600.0,18.3648,18.373,18.3485,18.3648,86600.0
2012-12-12 15:25:00,22.5,22.52,22.48,22.5,73000.0,18.3648,18.3811,18.3485,18.3648,73000.0
2012-12-12 15:30:00,22.5,22.51,22.48,22.5,95800.0,18.3648,18.373,18.3485,18.3648,95800.0
2012-12-12 15:35:00,22.5,22.5,22.44,22.46,145400.0,18.3648,18.3648,18.3158,18.3322,145400.0
2012-12-12 15:40:00,22.45,22.47,22.45,22.47,64500.0,18.324,18.3403,18.324,18.3403,64500.0
2012-12-12 15:45:00,22.47,22.5,22.45,22.46,178500.0,18.3403,18.3648,18.324,18.3322,178500.0
2012-12-12 15:50:00,22.46,22.51,22.45,22.5,176200.0,18.3322,18.373,18.324,18.3648,176200.0
2012-12-12 15:55:00,22.5,22.54,22.49,22.52,167700.0,18.3648,18.3975,18.3566,18.3811,167700.0
2012-12-13 09:30:00,22.48,22.48,22.12,22.25,127200.0,18.3485,18.3485,18.0546,18.1608,127200.0
2012-12-13 09:35:00,22.3,22.38,22.25,22.34,122600.0,18.2016,18.2669,18.1608,18.2342,122600.0
2012-12-13 09:40:00,22.34,22.34,22.12,22.19,125700.0,18.2342,18.2342,18.0546,18.1118,125700.0
2012-12-13 09:45:00,22.19,22.28,22.06,22.15,148700.0,18.1118,18.1852,18.0057,18.0791,148700.0
2012-12-13 09:50:00,22.15,22.19,22.12,22.16,61200.0,18.0791,18.1118,18.0546,18.0873,61200.0
2012-12-13 09:55:00,22.14,22.17,22.12,22.16,52800.0,18.071,18.0955,18.0546,18.0873,52800.0
2012-12-13 10:00:00,22.16,22.2,22.14,22.18,57100.0,18.0873,18.1199,18.071,18.1036,57100.0
2012-12-13 10:05:00,22.19,22.23,22.15,22.18,112400.0,18.1118,18.1444,18.0791,18.1036,112400.0
2012-12-13 10:10:00,22.19,22.28,22.19,22.28,43700.0,18.1118,18.1852,18.1118,18.1852,43700.0
2012-12-13 10:15:00,22.27,22.37,22.27,22.37,68100.0,18.1771,18.2587,18.1771,18.2587,68100.0
2012-12-13 10:20:00,22.35,22.39,22.34,22.36,43900.0,18.2424,18.275,18.2342,18.2505,43900.0
2012-12-13 10:25:00,22.37,22.39,22.34,22.37,51200.0,18.2587,18.275,18.2342,18.2587,51200.0
2012-12-13 10:30:00,22.37,22.37,22.31,22.33,46800.0,18.2587,18.2587,18.2097,18.2261,46800.0
2012-12-13 10:35:00,22.33,22.35,22.32,22.33,32000.0,18.2261,18.2424,18.2179,18.2261,32000.0
2012-12-13 10:40:00,22.33,22.33,22.26,22.29,76400.0,18.2261,18.2261,18.1689,18.1934,76400.0
2012-12-13 10:45:00,22.3,22.31,22.26,22.29,60100.0,18.2016,18.2097,18.1689,18.1934,60100.0
2012-12-13 10:50:00,22.29,22.29,22.12,22.14,152700.0,18.1934,18.1934,18.0546,18.071,152700.0
2012-12-13 10:55:00,22.13,22.14,22.09,22.09,99100.0,18.0628,18.071,18.0302,18.0302,99100.0
2012-12-13 11:00:00,22.09,22.12,22.0,22.01,113100.0,18.0302,18.0546,17.9567,17.9649,113100.0
2012-12-13 11:05:00,22.02,22.03,21.89,21.97,130200.0,17.973,17.9812,17.8669,17.9322,130200.0
2012-12-13 11:10:00,21.97,21.99,21.82,21.86,85300.0,17.9322,17.9485,17.8098,17.8424,85300.0
2012-12-13 11:15:00,21.85,21.86,21.76,21.8,102600.0,17.8343,17.8424,17.7608,17.7935,102600.0
2012-12-13 11:20:00,21.8,21.82,21.77,21.77,62200.0,17.7935,17.8098,17.769,17.769,62200.0
2012-12-13 11:25:00,21.78,21.78,21.61,21.69,237000.0,17.7771,17.7771,17.6384,17.7037,237000.0
2012-12-13 11:30:00,21.69,21.69,21.51,21.55,324900.0,17.7037,17.7037,17.5568,17.5894,324900.0
2012-12-13 11:35:00,21.55,21.6,21.52,21.6,134300.0,17.5894,17.6302,17.5649,17.6302,134300.0
2012-12-13 11:40:00,21.6,21.65,21.57,21.65,110600.0,17.6302,17.671,17.6057,17.671,110600.0
2012-12-13 11:45:00,21.65,21.73,21.64,21.68,100000.0,17.671,17.7363,17.6629,17.6955,100000.0
2012-12-13 11:50:00,21.68,21.75,21.67,21.72,101100.0,17.6955,17.7527,17.6874,17.7282,101100.0
2012-12-13 11:55:00,21.71,21.8,21.7,21.8,36200.0,17.72,17.7935,17.7118,17.7935,36200.0
2012-12-13 12:00:00,21.8,21.8,21.77,21.78,43200.0,17.7935,17.7935,17.769,17.7771,43200.0
2012-12-13 12:05:00,21.78,21.79,21.76,21.79,47100.0,17.7771,17.7853,17.7608,17.7853,47100.0
2012-12-13 12:10:00,21.79,21.81,21.64,21.68,180700.0,17.7853,17.8016,17.6629,17.6955,180700.0
2012-12-13 12:15:00,21.69,21.7,21.6,21.6,45300.0,17.7037,17.7118,17.6302,17.6302,45300.0
2012-12-13 12:20:00,21.61,21.63,21.56,21.59,114300.0,17.6384,17.6547,17.5976,17.6221,114300.0
2012-12-13 12:25:00,21.59,21.6,21.38,21.42,150100.0,17.6221,17.6302,17.4507,17.4833,150100.0
2012-12-13 12:30:00,21.43,21.45,21.4,21.41,83900.0,17.4915,17.5078,17.467,17.4751,83900.0
2012-12-13 12:35:00,21.4,21.41,21.38,21.38,51300.0,17.467,17.4751,17.4507,17.4507,51300.0
2012-12-13 12:40:00,21.39,21.39,21.25,21.27,191600.0,17.4588,17.4588,17.3445,17.3609,191600.0
2012-12-13 12:45:00,21.27,21.36,21.25,21.36,73200.0,17.3609,17.4343,17.3445,17.4343,73200.0
2012-12-13 12:50:00,21.36,21.44,21.35,21.41,162000.0,17.4343,17.4996,17.4262,17.4751,162000.0
2012-12-13 12:55:00,21.41,21.43,21.38,21.41,45300.0,17.4751,17.4915,17.4507,17.4751,45300.0
2012-12-13 13:00:00,21.41,21.41,21.38,21.38,50200.0,17.4751,17.4751,17.4507,17.4507,50200.0
2012-12-13 13:05:00,21.38,21.41,21.37,21.38,65200.0,17.4507,17.4751,17.4425,17.4507,65200.0
2012-12-13 13:10:00,21.38,21.4,21.37,21.39,69800.0,17.4507,17.467,17.4425,17.4588,69800.0
2012-12-13 13:15:00,21.39,21.41,21.37,21.38,157000.0,17.4588,17.4751,17.4425,17.4507,157000.0
2012-12-13 13:20:00,21.38,21.4,21.37,21.38,229300.0,17.4507,17.467,17.4425,17.4507,229300.0
2012-12-13 13:25:00,21.38,21.38,21.37,21.38,66700.0,17.4507,17.4507,17.4425,17.4507,66700.0
2012-12-13 13:30:00,21.38,21.38,21.23,21.3,176900.0,17.4507,17.4507,17.3282,17.3854,176900.0
2012-12-13 13:35:00,21.29,21.38,21.29,21.37,58300.0,17.3772,17.4507,17.3772,17.4425,58300.0
2012-12-13 13:40:00,21.37,21.39,21.34,21.35,85700.0,17.4425,17.4588,17.418,17.4262,85700.0
2012-12-13 13:45:00,21.35,21.4,21.33,21.33,99700.0,17.4262,17.467,17.4098,17.4098,99700.0
2012-12-13 13:50:00,21.33,21.38,21.31,21.35,107400.0,17.4098,17.4507,17.3935,17.4262,107400.0
2012-12-13 13:55:00,21.36,21.37,21.34,21.36,61900.0,17.4343,17.4425,17.418,17.4343,61900.0
2012-12-13 14:00:00,21.35,21.37,21.21,21.21,191100.0,17.4262,17.4425,17.3119,17.3119,191100.0
2012-12-13 14:05:00,21.21,21.22,21.07,21.08,192600.0,17.3119,17.3201,17.1976,17.2058,192600.0
2012-12-13 14:10:00,21.09,21.09,21.01,21.01,126100.0,17.2139,17.2139,17.1487,17.1487,126100.0
2012-12-13 14:15:00,21.02,21.04,20.98,20.98,156500.0,17.1568,17.1731,17.1242,17.1242,156500.0
2012-12-13 14:20:00,20.99,20.99,20.84,20.86,387900.0,17.1323,17.1323,17.0099,17.0262,387900.0
2012-12-13 14:25:00,20.86,20.98,20.84,20.97,164500.0,17.0262,17.1242,17.0099,17.116,164500.0
2012-12-13 14:30:00,20.96,21.05,20.95,21.04,317800.0,17.1078,17.1813,17.0997,17.1731,317800.0
2012-12-13 14:35:00,21.05,21.06,20.94,20.96,108300.0,17.1813,17.1895,17.0915,17.1078,108300.0
2012-12-13 14:40:00,20.96,20.97,20.89,20.95,92700.0,17.1078,17.116,17.0507,17.0997,92700.0
2012-12-13 14:45:00,20.95,21.01,20.95,20.98,96000.0,17.0997,17.1487,17.0997,17.1242,96000.0
2012-12-13 14:50:00,20.97,21.0,20.96,20.98,53100.0,17.116,17.1405,17.1078,17.1242,53100.0
2012-12-13 14:55:00,20.98,21.1,20.98,21.06,168500.0,17.1242,17.2221,17.1242,17.1895,168500.0
2012-12-13 15:00:00,21.06,21.13,21.05,21.11,123000.0,17.1895,17.2466,17.1813,17.2303,123000.0
2012-12-13 15:05:00,21.11,21.16,21.02,21.02,231300.0,17.2303,17.2711,17.1568,17.1568,231300.0
2012-12-13 15:10:00,21.02,21.03,20.93,20.99,151400.0,17.1568,17.165,17.0834,17.1323,151400.0
2012-12-13 15:15:00,20.99,20.99,20.93,20.96,110800.0,17.1323,17.1323,17.0834,17.1078,110800.0
2012-12-13 15:20:00,20.96,21.0,20.96,20.96,117700.0,17.1078,17.1405,17.1078,17.1078,117700.0
2012-12-13 15:25:00,20.96,21.03,20.96,20.98,239900.0,17.1078,17.165,17.1078,17.1242,239900.0
2012-12-13 15:30:00,20.98,21.04,20.96,21.0,183300.0,17.1242,17.1731,17.1078,17.1405,183300.0
2012-12-13 15:35:00,20.99,21.07,20.97,21.06,228700.0,17.1323,17.1976,17.116,17.1895,228700.0
2012-12-13 15:40:00,21.05,21.1,21.03,21.09,248000.0,17.1813,17.2221,17.165,17.2139,248000.0
2012-12-13 15:45:00,21.08,21.13,21.05,21.08,327300.0,17.2058,17.2466,17.1813,17.2058,327300.0
2012-12-13 15:50:00,21.09,21.11,21.03,21.04,446200.0,17.2139,17.2303,17.165,17.1731,446200.0
2012-12-13 15:55:00,21.06,21.11,21.04,21.06,699700.0,17.1895,17.2303,17.1731,17.1895,699700.0
2012-12-14 09:30:00,20.73,20.73,20.35,20.37,291300.0,16.9201,16.9201,16.61,16.6263,291300.0
2012-12-14 09:35:00,20.37,20.55,20.15,20.2,313900.0,16.6263,16.7732,16.4467,16.4875,313900.0
2012-12-14 09:40:00,20.2,20.31,20.19,20.31,127400.0,16.4875,16.5773,16.4794,16.5773,127400.0
2012-12-14 09:45:00,20.31,20.4,20.28,20.4,254700.0,16.5773,16.6508,16.5528,16.6508,254700.0
2012-12-14 09:50:00,20.41,20.46,20.33,20.34,269200.0,16.6589,16.6997,16.5936,16.6018,269200.0
2012-12-14 09:55:00,20.34,20.37,20.29,20.35,171100.0,16.6018,16.6263,16.561,16.61,171100.0
2012-12-14 10:00:00,20.35,20.4,20.3,20.3,191700.0,16.61,16.6508,16.5691,16.5691,191700.0
2012-12-14 10:05:00,20.3,20.3,20.13,20.13,299500.0,16.5691,16.5691,16.4304,16.4304,299500.0
2012-12-14 10:10:00,20.14,20.23,20.08,20.18,236900.0,16.4385,16.512,16.3896,16.4712,236900.0
2012-12-14 10:15:00,20.18,20.18,20.07,20.07,138600.0,16.4712,16.4712,16.3814,16.3814,138600.0
2012-12-14 10:20:00,20.08,20.13,20.07,20.1,147500.0,16.3896,16.4304,16.3814,16.4059,147500.0
2012-12-14 10:25:00,20.11,20.13,20.07,20.07,131700.0,16.4141,16.4304,16.3814,16.3814,131700.0
2012-12-14 10:30:00,20.07,20.11,20.03,20.04,184800.0,16.3814,16.4141,16.3488,16.3569,184800.0
2012-12-14 10:35:00,20.03,20.04,19.92,19.94,342300.0,16.3488,16.3569,16.259,16.2753,342300.0
2012-12-14 10:40:00,19.94,19.94,19.82,19.87,295500.0,16.2753,16.2753,16.1774,16.2182,295500.0
2012-12-14 10:45:00,19.87,19.9,19.84,19.9,127500.0,16.2182,16.2427,16.1937,16.2427,127500.0
2012-12-14 10:50:00,19.9,19.91,19.82,19.82,147800.0,16.2427,16.2508,16.1774,16.1774,147800.0
2012-12-14 10:55:00,19.82,19.82,19.69,19.74,269200.0,16.1774,16.1774,16.0712,16.1121,269200.0
2012-12-14 11:00:00,19.73,20.0,19.67,19.68,172800.0,16.1039,16.3243,16.0549,16.0631,172800.0
2012-12-14 11:05:00,19.68,19.68,19.6,19.64,209600.0,16.0631,16.0631,15.9978,16.0304,209600.0
2012-12-14 11:10:00,19.65,19.65,19.58,19.59,109200.0,16.0386,16.0386,15.9815,15.9896,109200.0
2012-12-14 11:15:00,19.59,19.6,19.42,19.42,299900.0,15.9896,15.9978,15.8509,15.8509,299900.0
2012-12-14 11:20:00,19.43,19.54,19.42,19.54,204800.0,15.859,15.9488,15.8509,15.9488,204800.0
2012-12-14 11:25:00,19.53,19.6,19.53,19.54,153500.0,15.9407,15.9978,15.9407,15.9488,153500.0
2012-12-14 11:30:00,19.55,19.56,19.47,19.49,128300.0,15.957,15.9651,15.8917,15.908,128300.0
2012-12-14 11:35:00,19.5,19.5,19.35,19.35,261000.0,15.9162,15.9162,15.7937,15.7937,261000.0
2012-12-14 11:40:00,19.35,19.37,19.31,19.32,205700.0,15.7937,15.8101,15.7611,15.7693,205700.0
2012-12-14 11:45:00,19.31,19.34,19.25,19.29,169400.0,15.7611,15.7856,15.7121,15.7448,169400.0
2012-12-14 11:50:00,19.29,19.44,19.29,19.39,146800.0,15.7448,15.8672,15.7448,15.8264,146800.0
2012-12-14 11:55:00,19.39,19.42,19.33,19.39,107600.0,15.8264,15.8509,15.7774,15.8264,107600.0
2012-12-14 12:00:00,19.4,19.48,19.39,19.48,133100.0,15.8345,15.8998,15.8264,15.8998,133100.0
2012-12-14 12:05:00,19.48,19.55,19.48,19.53,138600.0,15.8998,15.957,15.8998,15.9407,138600.0
2012-12-14 12:10:00,19.54,19.64,19.54,19.64,97100.0,15.9488,16.0304,15.9488,16.0304,97100.0
2012-12-14 12:15:00,19.64,19.68,19.6,19.62,134400.0,16.0304,16.0631,15.9978,16.0141,134400.0
2012-12-14 12:20:00,19.63,19.66,19.61,19.65,128100.0,16.0223,16.0468,16.006,16.0386,128100.0
2012-12-14 12:25:00,19.65,19.72,19.64,19.71,96200.0,16.0386,16.0957,16.0304,16.0876,96200.0
2012-12-14 12:30:00,19.71,19.72,19.7,19.71,85600.0,16.0876,16.0957,16.0794,16.0876,85600.0
2012-12-14 12:35:00,19.71,19.72,19.6,19.64,107000.0,16.0876,16.0957,15.9978,16.0304,107000.0
2012-12-14 12:40:00,19.64,19.73,19.64,19.72,79400.0,16.0304,16.1039,16.0304,16.0957,79400.0
2012-12-14 12:45:00,19.71,19.74,19.69,19.72,54600.0,16.0876,16.1121,16.0712,16.0957,54600.0
2012-12-14 12:50:00,19.72,19.74,19.69,19.71,73400.0,16.0957,16.1121,16.0712,16.0876,73400.0
2012-12-14 12:55:00,19.71,19.72,19.69,19.7,65300.0,16.0876,16.0957,16.0712,16.0794,65300.0
2012-12-14 13:00:00,19.7,19.72,19.7,19.71,90400.0,16.0794,16.0957,16.0794,16.0876,90400.0
2012-12-14 13:05:00,19.7,19.74,19.63,19.65,135200.0,16.0794,16.1121,16.0223,16.0386,135200.0
2012-12-14 13:10:00,19.66,19.68,19.65,19.66,45200.0,16.0468,16.0631,16.0386,16.0468,45200.0
2012-12-14 13:15:00,19.66,19.67,19.63,19.64,71600.0,16.0468,16.0549,16.0223,16.0304,71600.0
2012-12-14 13:20:00,19.64,19.64,19.57,19.57,66700.0,16.0304,16.0304,15.9733,15.9733,66700.0
2012-12-14 13:25:00,19.58,19.58,19.53,19.54,60700.0,15.9815,15.9815,15.9407,15.9488,60700.0
2012-12-14 13:30:00,19.54,19.54,19.51,19.52,40200.0,15.9488,15.9488,15.9243,15.9325,40200.0
2012-12-14 13:35:00,19.52,19.55,19.51,19.55,58300.0,15.9325,15.957,15.9243,15.957,58300.0
2012-12-14 13:40:00,19.55,19.59,19.51,19.52,92700.0,15.957,15.9896,15.9243,15.9325,92700.0
2012-12-14 13:45:00,19.52,19.52,19.47,19.5,128600.0,15.9325,15.9325,15.8917,15.9162,128600.0
2012-12-14 13:50:00,19.5,19.55,19.48,19.55,35200.0,15.9162,15.957,15.8998,15.957,35200.0
2012-12-14 13:55:00,19.55,19.75,19.54,19.55,57400.0,15.957,16.1202,15.9488,15.957,57400.0
2012-12-14 14:00:00,19.54,19.55,19.52,19.54,46700.0,15.9488,15.957,15.9325,15.9488,46700.0
2012-12-14 14:05:00,19.55,19.64,19.54,19.63,94900.0,15.957,16.0304,15.9488,16.0223,94900.0
2012-12-14 14:10:00,19.64,19.67,19.63,19.66,121900.0,16.0304,16.0549,16.0223,16.0468,121900.0
2012-12-14 14:15:00,19.67,19.72,19.65,19.71,86300.0,16.0549,16.0957,16.0386,16.0876,86300.0
2012-12-14 14:20:00,19.71,19.71,19.69,19.7,95200.0,16.0876,16.0876,16.0712,16.0794,95200.0
2012-12-14 14:25:00,19.7,19.71,19.69,19.7,96500.0,16.0794,16.0876,16.0712,16.0794,96500.0
2012-12-14 14:30:00,19.71,19.75,19.7,19.74,88300.0,16.0876,16.1202,16.0794,16.1121,88300.0
2012-12-14 14:35:00,19.74,19.81,19.73,19.81,95800.0,16.1121,16.1692,16.1039,16.1692,95800.0
2012-12-14 14:40:00,19.81,19.82,19.78,19.79,105300.0,16.1692,16.1774,16.1447,16.1529,105300.0
2012-12-14 14:45:00,19.79,19.8,19.78,19.79,61700.0,16.1529,16.161,16.1447,16.1529,61700.0
2012-12-14 14:50:00,19.79,19.79,19.69,19.71,104700.0,16.1529,16.1529,16.0712,16.0876,104700.0
2012-12-14 14:55:00,19.71,19.71,19.56,19.59,118000.0,16.0876,16.0876,15.9651,15.9896,118000.0
2012-12-14 15:00:00,19.59,19.66,19.58,19.64,92800.0,15.9896,16.0468,15.9815,16.0304,92800.0
2012-12-14 15:05:00,19.64,19.66,19.62,19.65,188400.0,16.0304,16.0468,16.0141,16.0386,188400.0
2012-12-14 15:10:00,19.65,19.7,19.64,19.7,171000.0,16.0386,16.0794,16.0304,16.0794,171000.0
2012-12-14 15:15:00,19.69,19.7,19.65,19.66,200500.0,16.0712,16.0794,16.0386,16.0468,200500.0
2012-12-14 15:20:00,19.65,19.66,19.6,19.6,138800.0,16.0386,16.0468,15.9978,15.9978,138800.0
2012-12-14 15:25:00,19.61,19.67,19.57,19.65,179700.0,16.006,16.0549,15.9733,16.0386,179700.0
2012-12-14 15:30:00,19.65,19.7,19.64,19.7,144700.0,16.0386,16.0794,16.0304,16.0794,144700.0
2012-12-14 15:35:00,19.7,19.78,19.69,19.78,179400.0,16.0794,16.1447,16.0712,16.1447,179400.0
2012-12-14 15:40:00,19.78,19.84,19.78,19.8,195200.0,16.1447,16.1937,16.1447,16.161,195200.0
2012-12-14 15:45:00,19.81,19.82,19.76,19.8,331700.0,16.1692,16.1774,16.1284,16.161,331700.0
2012-12-14 15:50:00,19.8,19.8,19.75,19.8,299500.0,16.161,16.161,16.1202,16.161,299500.0
2012-12-14 15:55:00,19.8,19.8,19.79,19.8,232700.0,16.161,16.161,16.1529,16.161,232700.0
2012-12-17 09:30:00,20.07,20.07,19.71,19.84,128300.0,16.3814,16.3814,16.0876,16.1937,128300.0
2012-12-17 09:35:00,19.84,20.14,19.84,20.07,125500.0,16.1937,16.4385,16.1937,16.3814,125500.0
2012-12-17 09:40:00,20.08,20.31,20.05,20.3,167500.0,16.3896,16.5773,16.3651,16.5691,167500.0
2012-12-17 09:45:00,20.3,20.35,20.28,20.3,175000.0,16.5691,16.61,16.5528,16.5691,175000.0
2012-12-17 09:50:00,20.28,20.43,20.28,20.43,160100.0,16.5528,16.6752,16.5528,16.6752,160100.0
2012-12-17 09:55:00,20.42,20.42,20.32,20.39,125400.0,16.6671,16.6671,16.5855,16.6426,125400.0
2012-12-17 10:00:00,20.39,20.41,20.36,20.36,98300.0,16.6426,16.6589,16.6181,16.6181,98300.0
2012-12-17 10:05:00,20.36,20.41,20.33,20.41,63800.0,16.6181,16.6589,16.5936,16.6589,63800.0
2012-12-17 10:10:00,20.41,20.45,20.34,20.37,113900.0,16.6589,16.6916,16.6018,16.6263,113900.0
2012-12-17 10:15:00,20.37,20.4,20.17,20.18,147900.0,16.6263,16.6508,16.463,16.4712,147900.0
2012-12-17 10:20:00,20.18,20.18,20.11,20.16,79600.0,16.4712,16.4712,16.4141,16.4549,79600.0
2012-12-17 10:25:00,20.17,20.22,20.14,20.16,83800.0,16.463,16.5038,16.4385,16.4549,83800.0
2012-12-17 10:30:00,20.17,20.23,20.16,20.22,40300.0,16.463,16.512,16.4549,16.5038,40300.0
2012-12-17 10:35:00,20.22,20.25,20.19,20.21,54300.0,16.5038,16.5283,16.4794,16.4957,54300.0
2012-12-17 10:40:00,20.2,20.23,20.16,20.17,56300.0,16.4875,16.512,16.4549,16.463,56300.0
2012-12-17 10:45:00,20.17,20.19,20.16,20.19,24800.0,16.463,16.4794,16.4549,16.4794,24800.0
2012-12-17 10:50:00,20.18,20.25,20.18,20.21,68100.0,16.4712,16.5283,16.4712,16.4957,68100.0
2012-12-17 10:55:00,20.21,20.22,20.16,20.21,52100.0,16.4957,16.5038,16.4549,16.4957,52100.0
2012-12-17 11:00:00,20.21,20.27,20.2,20.25,40300.0,16.4957,16.5447,16.4875,16.5283,40300.0
2012-12-17 11:05:00,20.26,20.3,20.25,20.29,30900.0,16.5365,16.5691,16.5283,16.561,30900.0
2012-12-17 11:10:00,20.29,20.35,20.29,20.33,40000.0,16.561,16.61,16.561,16.5936,40000.0
2012-12-17 11:15:00,20.33,20.34,20.29,20.32,95000.0,16.5936,16.6018,16.561,16.5855,95000.0
2012-12-17 11:20:00,20.32,20.32,20.27,20.28,45800.0,16.5855,16.5855,16.5447,16.5528,45800.0
2012-12-17 11:25:00,20.28,20.29,20.25,20.25,23000.0,16.5528,16.561,16.5283,16.5283,23000.0
2012-12-17 11:30:00,20.25,20.31,20.25,20.3,46400.0,16.5283,16.5773,16.5283,16.5691,46400.0
2012-12-17 11:35:00,20.29,20.32,20.26,20.29,51600.0,16.561,16.5855,16.5365,16.561,51600.0
2012-12-17 11:40:00,20.29,20.35,20.29,20.32,80500.0,16.561,16.61,16.561,16.5855,80500.0
2012-12-17 11:45:00,20.33,20.39,20.32,20.38,114500.0,16.5936,16.6426,16.5855,16.6344,114500.0
2012-12-17 11:50:00,20.38,20.44,20.37,20.4,51500.0,16.6344,16.6834,16.6263,16.6508,51500.0
2012-12-17 11:55:00,20.4,20.43,20.38,20.43,39300.0,16.6508,16.6752,16.6344,16.6752,39300.0
2012-12-17 12:00:00,20.43,20.43,20.4,20.42,36800.0,16.6752,16.6752,16.6508,16.6671,36800.0
2012-12-17 12:05:00,20.42,20.47,20.41,20.46,73900.0,16.6671,16.7079,16.6589,16.6997,73900.0
2012-12-17 12:10:00,20.47,20.47,20.44,20.45,24300.0,16.7079,16.7079,16.6834,16.6916,24300.0
2012-12-17 12:15:00,20.44,20.48,20.44,20.48,73200.0,16.6834,16.7161,16.6834,16.7161,73200.0
2012-12-17 12:20:00,20.48,20.53,20.47,20.51,102200.0,16.7161,16.7569,16.7079,16.7405,102200.0
2012-12-17 12:25:00,20.53,20.55,20.53,20.53,24100.0,16.7569,16.7732,16.7569,16.7569,24100.0
2012-12-17 12:30:00,20.53,20.56,20.5,20.54,68500.0,16.7569,16.7814,16.7324,16.765,68500.0
2012-12-17 12:35:00,20.53,20.53,20.49,20.51,51000.0,16.7569,16.7569,16.7242,16.7405,51000.0
2012-12-17 12:40:00,20.5,20.51,20.49,20.5,41300.0,16.7324,16.7405,16.7242,16.7324,41300.0
2012-12-17 12:45:00,20.5,20.51,20.45,20.47,44100.0,16.7324,16.7405,16.6916,16.7079,44100.0
2012-12-17 12:50:00,20.47,20.49,20.47,20.48,15700.0,16.7079,16.7242,16.7079,16.7161,15700.0
2012-12-17 12:55:00,20.48,20.49,20.47,20.48,15000.0,16.7161,16.7242,16.7079,16.7161,15000.0
2012-12-17 13:00:00,20.48,20.5,20.47,20.5,46100.0,16.7161,16.7324,16.7079,16.7324,46100.0
2012-12-17 13:05:00,20.49,20.49,20.48,20.49,18100.0,16.7242,16.7242,16.7161,16.7242,18100.0
2012-12-17 13:10:00,20.49,20.51,20.49,20.51,18300.0,16.7242,16.7405,16.7242,16.7405,18300.0
2012-12-17 13:15:00,20.51,20.53,20.49,20.5,75900.0,16.7405,16.7569,16.7242,16.7324,75900.0
2012-12-17 13:20:00,20.5,20.53,20.5,20.53,9500.0,16.7324,16.7569,16.7324,16.7569,9500.0
2012-12-17 13:25:00,20.52,20.54,20.51,20.53,22700.0,16.7487,16.765,16.7405,16.7569,22700.0
2012-12-17 13:30:00,20.52,20.53,20.49,20.52,20400.0,16.7487,16.7569,16.7242,16.7487,20400.0
2012-12-17 13:35:00,20.52,20.52,20.48,20.48,40900.0,16.7487,16.7487,16.7161,16.7161,40900.0
2012-12-17 13:40:00,20.48,20.51,20.47,20.51,76600.0,16.7161,16.7405,16.7079,16.7405,76600.0
2012-12-17 13:45:00,20.51,20.53,20.5,20.53,80500.0,16.7405,16.7569,16.7324,16.7569,80500.0
2012-12-17 13:50:00,20.53,20.53,20.52,20.52,36800.0,16.7569,16.7569,16.7487,16.7487,36800.0
2012-12-17 13:55:00,20.52,20.54,20.51,20.52,36800.0,16.7487,16.765,16.7405,16.7487,36800.0
2012-12-17 14:00:00,20.53,20.56,20.51,20.52,53400.0,16.7569,16.7814,16.7405,16.7487,53400.0
2012-12-17 14:05:00,20.53,20.58,20.53,20.55,57400.0,16.7569,16.7977,16.7569,16.7732,57400.0
2012-12-17 14:10:00,20.55,20.56,20.53,20.54,20400.0,16.7732,16.7814,16.7569,16.765,20400.0
2012-12-17 14:15:00,20.54,20.55,20.52,20.53,64800.0,16.765,16.7732,16.7487,16.7569,64800.0
2012-12-17 14:20:00,20.52,20.53,20.5,20.52,72800.0,16.7487,16.7569,16.7324,16.7487,72800.0
2012-12-17 14:25:00,20.52,20.54,20.52,20.53,31500.0,16.7487,16.765,16.7487,16.7569,31500.0
2012-12-17 14:30:00,20.53,20.55,20.52,20.54,74900.0,16.7569,16.7732,16.7487,16.765,74900.0
2012-12-17 14:35:00,20.54,20.55,20.53,20.55,35500.0,16.765,16.7732,16.7569,16.7732,35500.0
2012-12-17 14:40:00,20.55,20.56,20.54,20.55,51600.0,16.7732,16.7814,16.765,16.7732,51600.0
2012-12-17 14:45:00,20.55,20.56,20.54,20.55,19000.0,16.7732,16.7814,16.765,16.7732,19000.0
2012-12-17 14:50:00,20.56,20.56,20.55,20.56,16700.0,16.7814,16.7814,16.7732,16.7814,16700.0
2012-12-17 14:55:00,20.56,20.58,20.55,20.56,59000.0,16.7814,16.7977,16.7732,16.7814,59000.0
2012-12-17 15:00:00,20.56,20.58,20.56,20.57,34100.0,16.7814,16.7977,16.7814,16.7895,34100.0
2012-12-17 15:05:00,20.57,20.59,20.57,20.57,146100.0,16.7895,16.8058,16.7895,16.7895,146100.0
2012-12-17 15:10:00,20.57,20.59,20.57,20.58,52800.0,16.7895,16.8058,16.7895,16.7977,52800.0
2012-12-17 15:15:00,20.59,20.59,20.58,20.58,29100.0,16.8058,16.8058,16.7977,16.7977,29100.0
2012-12-17 15:20:00,20.58,20.62,20.58,20.6,125100.0,16.7977,16.8303,16.7977,16.814,125100.0
2012-12-17 15:25:00,20.6,20.6,20.58,20.59,52900.0,16.814,16.814,16.7977,16.8058,52900.0
2012-12-17 15:30:00,20.58,20.61,20.58,20.61,70700.0,16.7977,16.8222,16.7977,16.8222,70700.0
2012-12-17 15:35:00,20.6,20.66,20.6,20.64,98600.0,16.814,16.863,16.814,16.8467,98600.0
2012-12-17 15:40:00,20.64,20.66,20.64,20.64,62800.0,16.8467,16.863,16.8467,16.8467,62800.0
2012-12-17 15:45:00,20.64,20.71,20.63,20.69,177200.0,16.8467,16.9038,16.8385,16.8875,177200.0
2012-12-17 15:50:00,20.69,20.76,20.66,20.74,214300.0,16.8875,16.9446,16.863,16.9283,214300.0
2012-12-17 15:55:00,20.75,20.76,20.69,20.75,273700.0,16.9364,16.9446,16.8875,16.9364,273700.0
2012-12-18 09:30:00,20.98,21.2,20.93,21.17,190400.0,17.1242,17.3037,17.0834,17.2792,190400.0
2012-12-18 09:35:00,21.16,21.17,21.05,21.1,183600.0,17.2711,17.2792,17.1813,17.2221,183600.0
2012-12-18 09:40:00,21.11,21.15,21.03,21.12,237000.0,17.2303,17.2629,17.165,17.2384,237000.0
2012-12-18 09:45:00,21.12,21.13,21.03,21.09,95000.0,17.2384,17.2466,17.165,17.2139,95000.0
2012-12-18 09:50:00,21.09,21.1,21.05,21.08,69400.0,17.2139,17.2221,17.1813,17.2058,69400.0
2012-12-18 09:55:00,21.07,21.09,21.05,21.06,48300.0,17.1976,17.2139,17.1813,17.1895,48300.0
2012-12-18 10:00:00,21.06,21.09,21.0,21.03,45400.0,17.1895,17.2139,17.1405,17.165,45400.0
2012-12-18 10:05:00,21.03,21.05,20.99,21.04,48300.0,17.165,17.1813,17.1323,17.1731,48300.0
2012-12-18 10:10:00,21.04,21.09,21.04,21.08,40900.0,17.1731,17.2139,17.1731,17.2058,40900.0
2012-12-18 10:15:00,21.07,21.08,21.04,21.04,41400.0,17.1976,17.2058,17.1731,17.1731,41400.0
2012-12-18 10:20:00,21.05,21.07,21.0,21.02,56000.0,17.1813,17.1976,17.1405,17.1568,56000.0
2012-12-18 10:25:00,21.02,21.05,20.99,21.02,92200.0,17.1568,17.1813,17.1323,17.1568,92200.0
2012-12-18 10:30:00,21.02,21.03,20.99,20.99,53200.0,17.1568,17.165,17.1323,17.1323,53200.0
2012-12-18 10:35:00,21.0,21.01,20.96,21.01,78900.0,17.1405,17.1487,17.1078,17.1487,78900.0
2012-12-18 10:40:00,21.01,21.01,20.99,21.01,79600.0,17.1487,17.1487,17.1323,17.1487,79600.0
2012-12-18 10:45:00,21.01,21.01,20.99,21.01,62700.0,17.1487,17.1487,17.1323,17.1487,62700.0
2012-12-18 10:50:00,21.01,21.02,21.0,21.0,28500.0,17.1487,17.1568,17.1405,17.1405,28500.0
2012-12-18 10:55:00,21.01,21.01,20.98,20.98,52600.0,17.1487,17.1487,17.1242,17.1242,52600.0
2012-12-18 11:00:00,20.98,21.0,20.96,20.99,77600.0,17.1242,17.1405,17.1078,17.1323,77600.0
2012-12-18 11:05:00,21.0,21.01,20.99,21.0,104900.0,17.1405,17.1487,17.1323,17.1405,104900.0
2012-12-18 11:10:00,21.01,21.01,20.99,20.99,64300.0,17.1487,17.1487,17.1323,17.1323,64300.0
2012-12-18 11:15:00,20.99,21.0,20.98,20.99,55700.0,17.1323,17.1405,17.1242,17.1323,55700.0
2012-12-18 11:20:00,21.0,21.01,20.99,20.99,41300.0,17.1405,17.1487,17.1323,17.1323,41300.0
2012-12-18 11:25:00,20.99,21.01,20.99,21.0,49700.0,17.1323,17.1487,17.1323,17.1405,49700.0
2012-12-18 11:30:00,21.0,21.01,20.99,20.99,79200.0,17.1405,17.1487,17.1323,17.1323,79200.0
2012-12-18 11:35:00,20.99,21.01,20.98,20.99,51300.0,17.1323,17.1487,17.1242,17.1323,51300.0
2012-12-18 11:40:00,20.98,21.0,20.98,21.0,45800.0,17.1242,17.1405,17.1242,17.1405,45800.0
2012-12-18 11:45:00,21.0,21.06,20.99,21.05,38100.0,17.1405,17.1895,17.1323,17.1813,38100.0
2012-12-18 11:50:00,21.05,21.07,21.05,21.06,29700.0,17.1813,17.1976,17.1813,17.1895,29700.0
2012-12-18 11:55:00,21.05,21.07,21.04,21.06,14700.0,17.1813,17.1976,17.1731,17.1895,14700.0
2012-12-18 12:00:00,21.06,21.06,21.04,21.04,19800.0,17.1895,17.1895,17.1731,17.1731,19800.0
2012-12-18 12:05:00,21.05,21.05,21.04,21.04,6100.0,17.1813,17.1813,17.1731,17.1731,6100.0
2012-12-18 12:10:00,21.04,21.05,21.03,21.03,9500.0,17.1731,17.1813,17.165,17.165,9500.0
2012-12-18 12:15:00,21.03,21.06,21.03,21.06,34000.0,17.165,17.1895,17.165,17.1895,34000.0
2012-12-18 12:20:00,21.05,21.06,21.05,21.06,26300.0,17.1813,17.1895,17.1813,17.1895,26300.0
2012-12-18 12:25:00,21.06,21.07,21.05,21.05,24500.0,17.1895,17.1976,17.1813,17.1813,24500.0
2012-12-18 12:30:00,21.06,21.06,21.04,21.05,15400.0,17.1895,17.1895,17.1731,17.1813,15400.0
2012-12-18 12:35:00,21.06,21.08,21.05,21.08,99800.0,17.1895,17.2058,17.1813,17.2058,99800.0
2012-12-18 12:40:00,21.08,21.08,21.07,21.08,38800.0,17.2058,17.2058,17.1976,17.2058,38800.0
2012-12-18 12:45:00,21.07,21.08,21.06,21.07,16600.0,17.1976,17.2058,17.1895,17.1976,16600.0
2012-12-18 12:50:00,21.07,21.09,21.07,21.09,22000.0,17.1976,17.2139,17.1976,17.2139,22000.0
2012-12-18 12:55:00,21.09,21.14,21.08,21.1,76600.0,17.2139,17.2548,17.2058,17.2221,76600.0
2012-12-18 13:00:00,21.1,21.11,21.09,21.1,9700.0,17.2221,17.2303,17.2139,17.2221,9700.0
2012-12-18 13:05:00,21.1,21.13,21.1,21.12,31400.0,17.2221,17.2466,17.2221,17.2384,31400.0
2012-12-18 13:10:00,21.12,21.13,21.07,21.07,33200.0,17.2384,17.2466,17.1976,17.1976,33200.0
2012-12-18 13:15:00,21.07,21.09,21.07,21.08,37700.0,17.1976,17.2139,17.1976,17.2058,37700.0
2012-12-18 13:20:00,21.08,21.08,21.04,21.06,49300.0,17.2058,17.2058,17.1731,17.1895,49300.0
2012-12-18 13:25:00,21.07,21.08,21.07,21.08,21000.0,17.1976,17.2058,17.1976,17.2058,21000.0
2012-12-18 13:30:00,21.07,21.13,21.07,21.12,29400.0,17.1976,17.2466,17.1976,17.2384,29400.0
2012-12-18 13:35:00,21.12,21.12,21.09,21.09,16300.0,17.2384,17.2384,17.2139,17.2139,16300.0
2012-12-18 13:40:00,21.09,21.11,21.09,21.1,11200.0,17.2139,17.2303,17.2139,17.2221,11200.0
2012-12-18 13:45:00,21.1,21.12,21.09,21.1,32400.0,17.2221,17.2384,17.2139,17.2221,32400.0
2012-12-18 13:50:00,21.1,21.11,21.09,21.11,29100.0,17.2221,17.2303,17.2139,17.2303,29100.0
2012-12-18 13:55:00,21.11,21.11,21.09,21.1,24500.0,17.2303,17.2303,17.2139,17.2221,24500.0
2012-12-18 14:00:00,21.11,21.11,21.06,21.06,46300.0,17.2303,17.2303,17.1895,17.1895,46300.0
2012-12-18 14:05:00,21.06,21.07,21.04,21.05,52600.0,17.1895,17.1976,17.1731,17.1813,52600.0
2012-12-18 14:10:00,21.05,21.08,21.05,21.06,33800.0,17.1813,17.2058,17.1813,17.1895,33800.0
2012-12-18 14:15:00,21.07,21.07,21.05,21.07,82900.0,17.1976,17.1976,17.1813,17.1976,82900.0
2012-12-18 14:20:00,21.06,21.06,21.04,21.05,56700.0,17.1895,17.1895,17.1731,17.1813,56700.0
2012-12-18 14:25:00,21.05,21.07,21.04,21.06,50300.0,17.1813,17.1976,17.1731,17.1895,50300.0
2012-12-18 14:30:00,21.05,21.06,21.04,21.04,30700.0,17.1813,17.1895,17.1731,17.1731,30700.0
2012-12-18 14:35:00,21.04,21.07,21.02,21.06,20100.0,17.1731,17.1976,17.1568,17.1895,20100.0
2012-12-18 14:40:00,21.05,21.06,21.04,21.06,97300.0,17.1813,17.1895,17.1731,17.1895,97300.0
2012-12-18 14:45:00,21.05,21.08,21.05,21.07,65300.0,17.1813,17.2058,17.1813,17.1976,65300.0
2012-12-18 14:50:00,21.07,21.08,21.05,21.05,22000.0,17.1976,17.2058,17.1813,17.1813,22000.0
2012-12-18 14:55:00,21.06,21.07,21.05,21.06,48300.0,17.1895,17.1976,17.1813,17.1895,48300.0
2012-12-18 15:00:00,21.06,21.06,21.04,21.05,92000.0,17.1895,17.1895,17.1731,17.1813,92000.0
2012-12-18 15:05:00,21.05,21.06,21.03,21.05,36500.0,17.1813,17.1895,17.165,17.1813,36500.0
2012-12-18 15:10:00,21.06,21.09,21.05,21.08,153100.0,17.1895,17.2139,17.1813,17.2058,153100.0
2012-12-18 15:15:00,21.08,21.08,21.04,21.05,416900.0,17.2058,17.2058,17.1731,17.1813,416900.0
2012-12-18 15:20:00,21.05,21.08,21.05,21.07,188000.0,17.1813,17.2058,17.1813,17.1976,188000.0
2012-12-18 15:25:00,21.08,21.08,21.04,21.06,124700.0,17.2058,17.2058,17.1731,17.1895,124700.0
2012-12-18 15:30:00,21.05,21.07,21.04,21.07,75900.0,17.1813,17.1976,17.1731,17.1976,75900.0
2012-12-18 15:35:00,21.07,21.07,21.04,21.05,97700.0,17.1976,17.1976,17.1731,17.1813,97700.0
2012-12-18 15:40:00,21.05,21.06,21.04,21.05,66500.0,17.1813,17.1895,17.1731,17.1813,66500.0
2012-12-18 15:45:00,21.05,21.08,21.04,21.07,220100.0,17.1813,17.2058,17.1731,17.1976,220100.0
2012-12-18 15:50:00,21.08,21.14,21.05,21.14,187200.0,17.2058,17.2548,17.1813,17.2548,187200.0
2012-12-18 15:55:00,21.14,21.18,21.09,21.1,251500.0,17.2548,17.2874,17.2139,17.2221,251500.0
2012-12-19 09:30:00,21.14,21.2,21.11,21.14,106500.0,17.2548,17.3037,17.2303,17.2548,106500.0
2012-12-19 09:35:00,21.14,21.29,21.14,21.28,54800.0,17.2548,17.3772,17.2548,17.369,54800.0
2012-12-19 09:40:00,21.27,21.29,21.1,21.1,90400.0,17.3609,17.3772,17.2221,17.2221,90400.0
2012-12-19 09:45:00,21.09,21.17,21.09,21.12,65100.0,17.2139,17.2792,17.2139,17.2384,65100.0
2012-12-19 09:50:00,21.12,21.13,21.01,21.05,43400.0,17.2384,17.2466,17.1487,17.1813,43400.0
2012-12-19 09:55:00,21.05,21.05,20.97,21.01,41600.0,17.1813,17.1813,17.116,17.1487,41600.0
2012-12-19 10:00:00,21.0,21.04,20.96,20.99,130700.0,17.1405,17.1731,17.1078,17.1323,130700.0
2012-12-19 10:05:00,20.98,21.03,20.97,21.0,147400.0,17.1242,17.165,17.116,17.1405,147400.0
2012-12-19 10:10:00,21.0,21.0,20.96,20.99,117900.0,17.1405,17.1405,17.1078,17.1323,117900.0
2012-12-19 10:15:00,20.99,20.99,20.8,20.84,118400.0,17.1323,17.1323,16.9772,17.0099,118400.0
2012-12-19 10:20:00,20.85,20.92,20.85,20.87,51800.0,17.0181,17.0752,17.0181,17.0344,51800.0
2012-12-19 10:25:00,20.87,20.95,20.87,20.93,29900.0,17.0344,17.0997,17.0344,17.0834,29900.0
2012-12-19 10:30:00,20.93,20.96,20.92,20.94,45400.0,17.0834,17.1078,17.0752,17.0915,45400.0
2012-12-19 10:35:00,20.94,20.98,20.94,20.96,27000.0,17.0915,17.1242,17.0915,17.1078,27000.0
2012-12-19 10:40:00,20.95,20.96,20.93,20.94,23400.0,17.0997,17.1078,17.0834,17.0915,23400.0
2012-12-19 10:45:00,20.94,20.97,20.93,20.96,30100.0,17.0915,17.116,17.0834,17.1078,30100.0
2012-12-19 10:50:00,20.96,20.96,20.92,20.95,19800.0,17.1078,17.1078,17.0752,17.0997,19800.0
2012-12-19 10:55:00,20.94,20.94,20.91,20.91,16700.0,17.0915,17.0915,17.067,17.067,16700.0
2012-12-19 11:00:00,20.91,20.93,20.89,20.92,27800.0,17.067,17.0834,17.0507,17.0752,27800.0
2012-12-19 11:05:00,20.92,20.92,20.86,20.9,159200.0,17.0752,17.0752,17.0262,17.0589,159200.0
2012-12-19 11:10:00,20.91,20.92,20.88,20.9,50300.0,17.067,17.0752,17.0425,17.0589,50300.0
2012-12-19 11:15:00,20.89,20.93,20.89,20.93,24100.0,17.0507,17.0834,17.0507,17.0834,24100.0
2012-12-19 11:20:00,20.94,20.95,20.91,20.94,43600.0,17.0915,17.0997,17.067,17.0915,43600.0
2012-12-19 11:25:00,20.94,20.95,20.91,20.91,43300.0,17.0915,17.0997,17.067,17.067,43300.0
2012-12-19 11:30:00,20.92,20.97,20.91,20.95,35900.0,17.0752,17.116,17.067,17.0997,35900.0
2012-12-19 11:35:00,20.96,20.96,20.94,20.95,37000.0,17.1078,17.1078,17.0915,17.0997,37000.0
2012-12-19 11:40:00,20.95,20.96,20.93,20.93,14400.0,17.0997,17.1078,17.0834,17.0834,14400.0
2012-12-19 11:45:00,20.93,20.97,20.92,20.95,10400.0,17.0834,17.116,17.0752,17.0997,10400.0
2012-12-19 11:50:00,20.96,20.96,20.94,20.94,20400.0,17.1078,17.1078,17.0915,17.0915,20400.0
2012-12-19 11:55:00,20.95,20.96,20.94,20.95,9800.0,17.0997,17.1078,17.0915,17.0997,9800.0
2012-12-19 12:00:00,20.95,20.96,20.93,20.93,16300.0,17.0997,17.1078,17.0834,17.0834,16300.0
2012-12-19 12:05:00,20.92,20.93,20.91,20.91,23500.0,17.0752,17.0834,17.067,17.067,23500.0
2012-12-19 12:10:00,20.92,20.96,20.92,20.95,32500.0,17.0752,17.1078,17.0752,17.0997,32500.0
2012-12-19 12:15:00,20.95,20.96,20.94,20.95,26300.0,17.0997,17.1078,17.0915,17.0997,26300.0
2012-12-19 12:20:00,20.94,20.96,20.94,20.96,6900.0,17.0915,17.1078,17.0915,17.1078,6900.0
2012-12-19 12:25:00,20.95,20.99,20.95,20.97,27100.0,17.0997,17.1323,17.0997,17.116,27100.0
2012-12-19 12:30:00,20.98,20.98,20.94,20.95,19700.0,17.1242,17.1242,17.0915,17.0997,19700.0
2012-12-19 12:35:00,20.96,20.97,20.95,20.96,16000.0,17.1078,17.116,17.0997,17.1078,16000.0
2012-12-19 12:40:00,20.96,20.99,20.95,20.98,23200.0,17.1078,17.1323,17.0997,17.1242,23200.0
2012-12-19 12:45:00,20.98,20.99,20.97,20.99,31200.0,17.1242,17.1323,17.116,17.1323,31200.0
2012-12-19 12:50:00,20.98,20.98,20.95,20.96,12400.0,17.1242,17.1242,17.0997,17.1078,12400.0
2012-12-19 12:55:00,20.96,20.99,20.95,20.97,24200.0,17.1078,17.1323,17.0997,17.116,24200.0
2012-12-19 13:00:00,20.98,20.99,20.97,20.98,12600.0,17.1242,17.1323,17.116,17.1242,12600.0
2012-12-19 13:05:00,20.98,20.98,20.97,20.98,22700.0,17.1242,17.1242,17.116,17.1242,22700.0
2012-12-19 13:10:00,20.97,20.98,20.96,20.96,21900.0,17.116,17.1242,17.1078,17.1078,21900.0
2012-12-19 13:15:00,20.96,20.97,20.91,20.94,43700.0,17.1078,17.116,17.067,17.0915,43700.0
2012-12-19 13:20:00,20.93,20.96,20.93,20.95,8800.0,17.0834,17.1078,17.0834,17.0997,8800.0
2012-12-19 13:25:00,20.94,20.97,20.94,20.95,6500.0,17.0915,17.116,17.0915,17.0997,6500.0
2012-12-19 13:30:00,20.96,20.96,20.93,20.95,59200.0,17.1078,17.1078,17.0834,17.0997,59200.0
2012-12-19 13:35:00,20.96,20.96,20.93,20.94,15900.0,17.1078,17.1078,17.0834,17.0915,15900.0
2012-12-19 13:40:00,20.94,20.95,20.93,20.93,43800.0,17.0915,17.0997,17.0834,17.0834,43800.0
2012-12-19 13:45:00,20.94,20.96,20.91,20.95,34200.0,17.0915,17.1078,17.067,17.0997,34200.0
2012-12-19 13:50:00,20.95,20.95,20.93,20.95,15700.0,17.0997,17.0997,17.0834,17.0997,15700.0
2012-12-19 13:55:00,20.94,20.97,20.94,20.94,27000.0,17.0915,17.116,17.0915,17.0915,27000.0
2012-12-19 14:00:00,20.95,20.95,20.89,20.93,45100.0,17.0997,17.0997,17.0507,17.0834,45100.0
2012-12-19 14:05:00,20.92,20.92,20.88,20.89,43300.0,17.0752,17.0752,17.0425,17.0507,43300.0
2012-12-19 14:10:00,20.9,20.9,20.87,20.88,29900.0,17.0589,17.0589,17.0344,17.0425,29900.0
2012-12-19 14:15:00,20.88,20.89,20.85,20.87,104300.0,17.0425,17.0507,17.0181,17.0344,104300.0
2012-12-19 14:20:00,20.88,20.91,20.87,20.89,43100.0,17.0425,17.067,17.0344,17.0507,43100.0
2012-12-19 14:25:00,20.9,20.91,20.89,20.91,31100.0,17.0589,17.067,17.0507,17.067,31100.0
2012-12-19 14:30:00,20.91,20.93,20.88,20.88,40800.0,17.067,17.0834,17.0425,17.0425,40800.0
2012-12-19 14:35:00,20.89,20.89,20.85,20.87,120600.0,17.0507,17.0507,17.0181,17.0344,120600.0
2012-12-19 14:40:00,20.87,20.88,20.85,20.86,92300.0,17.0344,17.0425,17.0181,17.0262,92300.0
2012-12-19 14:45:00,20.87,20.87,20.84,20.85,66100.0,17.0344,17.0344,17.0099,17.0181,66100.0
2012-12-19 14:50:00,20.85,20.86,20.85,20.86,27500.0,17.0181,17.0262,17.0181,17.0262,27500.0
2012-12-19 14:55:00,20.86,20.87,20.86,20.87,24700.0,17.0262,17.0344,17.0262,17.0344,24700.0
2012-12-19 15:00:00,20.87,20.89,20.87,20.88,55500.0,17.0344,17.0507,17.0344,17.0425,55500.0
2012-12-19 15:05:00,20.88,20.9,20.86,20.89,49700.0,17.0425,17.0589,17.0262,17.0507,49700.0
2012-12-19 15:10:00,20.89,20.89,20.85,20.86,44200.0,17.0507,17.0507,17.0181,17.0262,44200.0
2012-12-19 15:15:00,20.87,20.88,20.86,20.88,45500.0,17.0344,17.0425,17.0262,17.0425,45500.0
2012-12-19 15:20:00,20.88,20.9,20.88,20.89,30800.0,17.0425,17.0589,17.0425,17.0507,30800.0
2012-12-19 15:25:00,20.9,20.9,20.88,20.89,57400.0,17.0589,17.0589,17.0425,17.0507,57400.0
2012-12-19 15:30:00,20.89,20.9,20.88,20.89,32600.0,17.0507,17.0589,17.0425,17.0507,32600.0
2012-12-19 15:35:00,20.9,20.95,20.89,20.93,59100.0,17.0589,17.0997,17.0507,17.0834,59100.0
2012-12-19 15:40:00,20.93,20.93,20.9,20.9,39100.0,17.0834,17.0834,17.0589,17.0589,39100.0
2012-12-19 15:45:00,20.91,20.92,20.88,20.89,49800.0,17.067,17.0752,17.0425,17.0507,49800.0
2012-12-19 15:50:00,20.89,20.9,20.85,20.85,158100.0,17.0507,17.0589,17.0181,17.0181,158100.0
2012-12-19 15:55:00,20.86,20.88,20.85,20.87,279200.0,17.0262,17.0425,17.0181,17.0344,279200.0
2012-12-20 09:30:00,20.86,20.9,20.75,20.75,52900.0,17.0262,17.0589,16.9364,16.9364,52900.0
2012-12-20 09:35:00,20.75,20.78,20.51,20.51,157900.0,16.9364,16.9609,16.7405,16.7405,157900.0
2012-12-20 09:40:00,20.51,20.51,20.27,20.33,192200.0,16.7405,16.7405,16.5447,16.5936,192200.0
2012-12-20 09:45:00,20.35,20.44,20.35,20.42,76500.0,16.61,16.6834,16.61,16.6671,76500.0
2012-12-20 09:50:00,20.43,20.52,20.39,20.5,36500.0,16.6752,16.7487,16.6426,16.7324,36500.0
2012-12-20 09:55:00,20.5,20.52,20.38,20.42,69600.0,16.7324,16.7487,16.6344,16.6671,69600.0
2012-12-20 10:00:00,20.42,20.51,20.41,20.49,90500.0,16.6671,16.7405,16.6589,16.7242,90500.0
2012-12-20 10:05:00,20.49,20.58,20.45,20.56,125400.0,16.7242,16.7977,16.6916,16.7814,125400.0
2012-12-20 10:10:00,20.56,20.57,20.47,20.5,69000.0,16.7814,16.7895,16.7079,16.7324,69000.0
2012-12-20 10:15:00,20.51,20.51,20.45,20.45,90100.0,16.7405,16.7405,16.6916,16.6916,90100.0
2012-12-20 10:20:00,20.45,20.46,20.35,20.37,87100.0,16.6916,16.6997,16.61,16.6263,87100.0
2012-12-20 10:25:00,20.36,20.41,20.36,20.36,47700.0,16.6181,16.6589,16.6181,16.6181,47700.0
2012-12-20 10:30:00,20.37,20.38,20.35,20.36,30400.0,16.6263,16.6344,16.61,16.6181,30400.0
2012-12-20 10:35:00,20.36,20.44,20.35,20.42,34700.0,16.6181,16.6834,16.61,16.6671,34700.0
2012-12-20 10:40:00,20.42,20.46,20.4,20.42,47900.0,16.6671,16.6997,16.6508,16.6671,47900.0
2012-12-20 10:45:00,20.43,20.43,20.39,20.4,31700.0,16.6752,16.6752,16.6426,16.6508,31700.0
2012-12-20 10:50:00,20.41,20.41,20.34,20.34,67100.0,16.6589,16.6589,16.6018,16.6018,67100.0
2012-12-20 10:55:00,20.34,20.35,20.32,20.35,30900.0,16.6018,16.61,16.5855,16.61,30900.0
2012-12-20 11:00:00,20.35,20.37,20.31,20.36,32600.0,16.61,16.6263,16.5773,16.6181,32600.0
2012-12-20 11:05:00,20.37,20.43,20.37,20.43,45300.0,16.6263,16.6752,16.6263,16.6752,45300.0
2012-12-20 11:10:00,20.43,20.44,20.41,20.41,73800.0,16.6752,16.6834,16.6589,16.6589,73800.0
2012-12-20 11:15:00,20.42,20.43,20.41,20.43,33700.0,16.6671,16.6752,16.6589,16.6752,33700.0
2012-12-20 11:20:00,20.43,20.46,20.41,20.42,23700.0,16.6752,16.6997,16.6589,16.6671,23700.0
2012-12-20 11:25:00,20.41,20.42,20.36,20.39,40300.0,16.6589,16.6671,16.6181,16.6426,40300.0
2012-12-20 11:30:00,20.39,20.42,20.38,20.42,20700.0,16.6426,16.6671,16.6344,16.6671,20700.0
2012-12-20 11:35:00,20.43,20.46,20.43,20.44,27200.0,16.6752,16.6997,16.6752,16.6834,27200.0
2012-12-20 11:40:00,20.44,20.45,20.44,20.45,11300.0,16.6834,16.6916,16.6834,16.6916,11300.0
2012-12-20 11:45:00,20.45,20.54,20.44,20.54,33900.0,16.6916,16.765,16.6834,16.765,33900.0
2012-12-20 11:50:00,20.53,20.54,20.47,20.48,24200.0,16.7569,16.765,16.7079,16.7161,24200.0
2012-12-20 11:55:00,20.48,20.48,20.44,20.45,36600.0,16.7161,16.7161,16.6834,16.6916,36600.0
2012-12-20 12:00:00,20.45,20.48,20.44,20.48,16800.0,16.6916,16.7161,16.6834,16.7161,16800.0
2012-12-20 12:05:00,20.48,20.49,20.44,20.45,32900.0,16.7161,16.7242,16.6834,16.6916,32900.0
2012-12-20 12:10:00,20.45,20.49,20.45,20.47,10000.0,16.6916,16.7242,16.6916,16.7079,10000.0
2012-12-20 12:15:00,20.48,20.48,20.45,20.48,10700.0,16.7161,16.7161,16.6916,16.7161,10700.0
2012-12-20 12:20:00,20.49,20.51,20.44,20.49,18700.0,16.7242,16.7405,16.6834,16.7242,18700.0
2012-12-20 12:25:00,20.49,20.52,20.43,20.44,100200.0,16.7242,16.7487,16.6752,16.6834,100200.0
2012-12-20 12:30:00,20.43,20.45,20.43,20.44,13000.0,16.6752,16.6916,16.6752,16.6834,13000.0
2012-12-20 12:35:00,20.45,20.46,20.45,20.45,12100.0,16.6916,16.6997,16.6916,16.6916,12100.0
2012-12-20 12:40:00,20.44,20.46,20.44,20.46,4500.0,16.6834,16.6997,16.6834,16.6997,4500.0
2012-12-20 12:45:00,20.45,20.46,20.44,20.44,26900.0,16.6916,16.6997,16.6834,16.6834,26900.0
2012-12-20 12:50:00,20.45,20.46,20.44,20.45,24500.0,16.6916,16.6997,16.6834,16.6916,24500.0
2012-12-20 12:55:00,20.45,20.45,20.44,20.45,9100.0,16.6916,16.6916,16.6834,16.6916,9100.0
2012-12-20 13:00:00,20.44,20.45,20.41,20.43,27700.0,16.6834,16.6916,16.6589,16.6752,27700.0
2012-12-20 13:05:00,20.43,20.46,20.43,20.46,29100.0,16.6752,16.6997,16.6752,16.6997,29100.0
2012-12-20 13:10:00,20.46,20.46,20.44,20.46,24100.0,16.6997,16.6997,16.6834,16.6997,24100.0
2012-12-20 13:15:00,20.45,20.46,20.4,20.42,23700.0,16.6916,16.6997,16.6508,16.6671,23700.0
2012-12-20 13:20:00,20.41,20.42,20.39,20.39,22500.0,16.6589,16.6671,16.6426,16.6426,22500.0
2012-12-20 13:25:00,20.39,20.45,20.39,20.45,28500.0,16.6426,16.6916,16.6426,16.6916,28500.0
2012-12-20 13:30:00,20.45,20.45,20.44,20.45,5800.0,16.6916,16.6916,16.6834,16.6916,5800.0
2012-12-20 13:35:00,20.44,20.46,20.43,20.45,84600.0,16.6834,16.6997,16.6752,16.6916,84600.0
2012-12-20 13:40:00,20.45,20.46,20.43,20.45,50700.0,16.6916,16.6997,16.6752,16.6916,50700.0
2012-12-20 13:45:00,20.45,20.47,20.44,20.45,220200.0,16.6916,16.7079,16.6834,16.6916,220200.0
2012-12-20 13:50:00,20.45,20.46,20.44,20.45,41500.0,16.6916,16.6997,16.6834,16.6916,41500.0
2012-12-20 13:55:00,20.45,20.45,20.44,20.45,17100.0,16.6916,16.6916,16.6834,16.6916,17100.0
2012-12-20 14:00:00,20.45,20.46,20.44,20.46,25100.0,16.6916,16.6997,16.6834,16.6997,25100.0
2012-12-20 14:05:00,20.45,20.46,20.43,20.43,35000.0,16.6916,16.6997,16.6752,16.6752,35000.0
2012-12-20 14:10:00,20.44,20.46,20.43,20.45,32300.0,16.6834,16.6997,16.6752,16.6916,32300.0
2012-12-20 14:15:00,20.45,20.52,20.44,20.46,85700.0,16.6916,16.7487,16.6834,16.6997,85700.0
2012-12-20 14:20:00,20.46,20.46,20.44,20.45,31100.0,16.6997,16.6997,16.6834,16.6916,31100.0
2012-12-20 14:25:00,20.45,20.46,20.44,20.46,38100.0,16.6916,16.6997,16.6834,16.6997,38100.0
2012-12-20 14:30:00,20.47,20.49,20.45,20.45,32400.0,16.7079,16.7242,16.6916,16.6916,32400.0
2012-12-20 14:35:00,20.46,20.47,20.44,20.45,18800.0,16.6997,16.7079,16.6834,16.6916,18800.0
2012-12-20 14:40:00,20.45,20.45,20.44,20.45,20400.0,16.6916,16.6916,16.6834,16.6916,20400.0
2012-12-20 14:45:00,20.45,20.46,20.42,20.44,34100.0,16.6916,16.6997,16.6671,16.6834,34100.0
2012-12-20 14:50:00,20.44,20.45,20.42,20.44,40900.0,16.6834,16.6916,16.6671,16.6834,40900.0
2012-12-20 14:55:00,20.44,20.44,20.41,20.41,51600.0,16.6834,16.6834,16.6589,16.6589,51600.0
2012-12-20 15:00:00,20.41,20.42,20.38,20.41,56600.0,16.6589,16.6671,16.6344,16.6589,56600.0
2012-12-20 15:05:00,20.41,20.43,20.41,20.43,17000.0,16.6589,16.6752,16.6589,16.6752,17000.0
2012-12-20 15:10:00,20.43,20.43,20.41,20.43,34700.0,16.6752,16.6752,16.6589,16.6752,34700.0
2012-12-20 15:15:00,20.43,20.43,20.37,20.37,43800.0,16.6752,16.6752,16.6263,16.6263,43800.0
2012-12-20 15:20:00,20.38,20.39,20.37,20.38,57800.0,16.6344,16.6426,16.6263,16.6344,57800.0
2012-12-20 15:25:00,20.38,20.39,20.36,20.38,33500.0,16.6344,16.6426,16.6181,16.6344,33500.0
2012-12-20 15:30:00,20.39,20.4,20.38,20.39,37500.0,16.6426,16.6508,16.6344,16.6426,37500.0
2012-12-20 15:35:00,20.39,20.44,20.39,20.43,78100.0,16.6426,16.6834,16.6426,16.6752,78100.0
2012-12-20 15:40:00,20.43,20.46,20.42,20.42,109700.0,16.6752,16.6997,16.6671,16.6671,109700.0
2012-12-20 15:45:00,20.42,20.44,20.41,20.44,68700.0,16.6671,16.6834,16.6589,16.6834,68700.0
2012-12-20 15:50:00,20.44,20.45,20.37,20.39,166800.0,16.6834,16.6916,16.6263,16.6426,166800.0
2012-12-20 15:55:00,20.39,20.41,20.37,20.4,396400.0,16.6426,16.6589,16.6263,16.6508,396400.0
2012-12-21 09:30:00,19.92,20.0,19.61,19.98,537000.0,16.259,16.3243,16.006,16.308,537000.0
2012-12-21 09:35:00,19.99,20.03,19.9,20.0,126800.0,16.3161,16.3488,16.2427,16.3243,126800.0
2012-12-21 09:40:00,20.0,20.11,19.94,20.08,102100.0,16.3243,16.4141,16.2753,16.3896,102100.0
2012-12-21 09:45:00,20.09,20.09,19.96,19.98,109900.0,16.3977,16.3977,16.2916,16.308,109900.0
2012-12-21 09:50:00,19.99,20.05,19.97,20.02,81400.0,16.3161,16.3651,16.2998,16.3406,81400.0
2012-12-21 09:55:00,20.02,20.05,19.98,20.04,67200.0,16.3406,16.3651,16.308,16.3569,67200.0
2012-12-21 10:00:00,20.04,20.13,20.0,20.13,79500.0,16.3569,16.4304,16.3243,16.4304,79500.0
2012-12-21 10:05:00,20.12,20.17,20.07,20.11,58200.0,16.4222,16.463,16.3814,16.4141,58200.0
2012-12-21 10:10:00,20.13,20.17,20.08,20.17,54300.0,16.4304,16.463,16.3896,16.463,54300.0
2012-12-21 10:15:00,20.18,20.18,20.11,20.15,65400.0,16.4712,16.4712,16.4141,16.4467,65400.0
2012-12-21 10:20:00,20.15,20.16,20.07,20.07,37000.0,16.4467,16.4549,16.3814,16.3814,37000.0
2012-12-21 10:25:00,20.09,20.14,20.07,20.11,51800.0,16.3977,16.4385,16.3814,16.4141,51800.0
2012-12-21 10:30:00,20.1,20.11,20.08,20.09,31200.0,16.4059,16.4141,16.3896,16.3977,31200.0
2012-12-21 10:35:00,20.1,20.13,20.08,20.1,37500.0,16.4059,16.4304,16.3896,16.4059,37500.0
2012-12-21 10:40:00,20.1,20.13,20.08,20.09,35400.0,16.4059,16.4304,16.3896,16.3977,35400.0
2012-12-21 10:45:00,20.09,20.12,20.07,20.12,45900.0,16.3977,16.4222,16.3814,16.4222,45900.0
2012-12-21 10:50:00,20.12,20.12,20.09,20.1,28900.0,16.4222,16.4222,16.3977,16.4059,28900.0
2012-12-21 10:55:00,20.11,20.14,20.1,20.11,36600.0,16.4141,16.4385,16.4059,16.4141,36600.0
2012-12-21 11:00:00,20.11,20.14,20.09,20.1,35200.0,16.4141,16.4385,16.3977,16.4059,35200.0
2012-12-21 11:05:00,20.11,20.11,20.07,20.09,20800.0,16.4141,16.4141,16.3814,16.3977,20800.0
2012-12-21 11:10:00,20.09,20.1,20.07,20.08,24300.0,16.3977,16.4059,16.3814,16.3896,24300.0
2012-12-21 11:15:00,20.08,20.11,20.06,20.07,21600.0,16.3896,16.4141,16.3732,16.3814,21600.0
2012-12-21 11:20:00,20.06,20.07,20.04,20.06,22100.0,16.3732,16.3814,16.3569,16.3732,22100.0
2012-12-21 11:25:00,20.05,20.07,20.03,20.05,18900.0,16.3651,16.3814,16.3488,16.3651,18900.0
2012-12-21 11:30:00,20.06,20.06,20.0,20.01,48000.0,16.3732,16.3732,16.3243,16.3324,48000.0
2012-12-21 11:35:00,20.01,20.02,19.98,20.01,29000.0,16.3324,16.3406,16.308,16.3324,29000.0
2012-12-21 11:40:00,20.01,20.01,19.98,19.98,21600.0,16.3324,16.3324,16.308,16.308,21600.0
2012-12-21 11:45:00,19.98,20.0,19.98,20.0,18900.0,16.308,16.3243,16.308,16.3243,18900.0
2012-12-21 11:50:00,20.0,20.01,19.98,19.98,18100.0,16.3243,16.3324,16.308,16.308,18100.0
2012-12-21 11:55:00,19.99,20.02,19.98,20.01,38500.0,16.3161,16.3406,16.308,16.3324,38500.0
2012-12-21 12:00:00,20.01,20.04,20.0,20.0,43200.0,16.3324,16.3569,16.3243,16.3243,43200.0
2012-12-21 12:05:00,20.01,20.03,20.0,20.02,27700.0,16.3324,16.3488,16.3243,16.3406,27700.0
2012-12-21 12:10:00,20.01,20.02,19.98,19.98,78400.0,16.3324,16.3406,16.308,16.308,78400.0
2012-12-21 12:15:00,19.98,20.0,19.97,20.0,8200.0,16.308,16.3243,16.2998,16.3243,8200.0
2012-12-21 12:20:00,19.99,20.01,19.99,20.0,27200.0,16.3161,16.3324,16.3161,16.3243,27200.0
2012-12-21 12:25:00,19.99,20.0,19.98,19.98,9500.0,16.3161,16.3243,16.308,16.308,9500.0
2012-12-21 12:30:00,19.99,20.0,19.97,19.99,28000.0,16.3161,16.3243,16.2998,16.3161,28000.0
2012-12-21 12:35:00,20.0,20.01,19.98,19.98,26300.0,16.3243,16.3324,16.308,16.308,26300.0
2012-12-21 12:40:00,19.99,20.0,19.96,19.97,43900.0,16.3161,16.3243,16.2916,16.2998,43900.0
2012-12-21 12:45:00,19.97,19.99,19.96,19.98,13800.0,16.2998,16.3161,16.2916,16.308,13800.0
2012-12-21 12:50:00,19.99,20.01,19.98,19.98,17100.0,16.3161,16.3324,16.308,16.308,17100.0
2012-12-21 12:55:00,19.98,20.03,19.98,20.0,48300.0,16.308,16.3488,16.308,16.3243,48300.0
2012-12-21 13:00:00,20.01,20.04,19.94,19.94,105100.0,16.3324,16.3569,16.2753,16.2753,105100.0
2012-12-21 13:05:00,19.95,19.96,19.92,19.95,45300.0,16.2835,16.2916,16.259,16.2835,45300.0
2012-12-21 13:10:00,19.94,19.95,19.92,19.92,18100.0,16.2753,16.2835,16.259,16.259,18100.0
2012-12-21 13:15:00,19.92,19.94,19.91,19.93,25300.0,16.259,16.2753,16.2508,16.2671,25300.0
2012-12-21 13:20:00,19.94,19.96,19.93,19.94,22100.0,16.2753,16.2916,16.2671,16.2753,22100.0
2012-12-21 13:25:00,19.95,19.95,19.92,19.93,21500.0,16.2835,16.2835,16.259,16.2671,21500.0
2012-12-21 13:30:00,19.93,19.95,19.92,19.94,12200.0,16.2671,16.2835,16.259,16.2753,12200.0
2012-12-21 13:35:00,19.95,20.0,19.95,20.0,39600.0,16.2835,16.3243,16.2835,16.3243,39600.0
2012-12-21 13:40:00,19.99,20.05,19.98,19.99,52900.0,16.3161,16.3651,16.308,16.3161,52900.0
2012-12-21 13:45:00,19.99,19.99,19.95,19.95,20700.0,16.3161,16.3161,16.2835,16.2835,20700.0
2012-12-21 13:50:00,19.95,19.97,19.95,19.97,14500.0,16.2835,16.2998,16.2835,16.2998,14500.0
2012-12-21 13:55:00,19.97,19.97,19.95,19.97,9100.0,16.2998,16.2998,16.2835,16.2998,9100.0
2012-12-21 14:00:00,19.97,20.0,19.96,19.97,27300.0,16.2998,16.3243,16.2916,16.2998,27300.0
2012-12-21 14:05:00,19.97,19.98,19.96,19.96,10900.0,16.2998,16.308,16.2916,16.2916,10900.0
2012-12-21 14:10:00,19.97,19.97,19.91,19.96,37300.0,16.2998,16.2998,16.2508,16.2916,37300.0
2012-12-21 14:15:00,19.97,19.97,19.95,19.96,10800.0,16.2998,16.2998,16.2835,16.2916,10800.0
2012-12-21 14:20:00,19.96,19.98,19.95,19.97,21700.0,16.2916,16.308,16.2835,16.2998,21700.0
2012-12-21 14:25:00,19.98,19.98,19.96,19.97,23300.0,16.308,16.308,16.2916,16.2998,23300.0
2012-12-21 14:30:00,19.96,20.0,19.96,20.0,14100.0,16.2916,16.3243,16.2916,16.3243,14100.0
2012-12-21 14:35:00,20.0,20.0,19.98,19.98,12700.0,16.3243,16.3243,16.308,16.308,12700.0
2012-12-21 14:40:00,19.98,20.0,19.98,19.98,20100.0,16.308,16.3243,16.308,16.308,20100.0
2012-12-21 14:45:00,19.99,20.02,19.98,20.01,42400.0,16.3161,16.3406,16.308,16.3324,42400.0
2012-12-21 14:50:00,20.01,20.01,19.98,20.0,38400.0,16.3324,16.3324,16.308,16.3243,38400.0
2012-12-21 14:55:00,19.99,20.0,19.98,19.98,18700.0,16.3161,16.3243,16.308,16.308,18700.0
2012-12-21 15:00:00,19.99,19.99,19.98,19.98,27200.0,16.3161,16.3161,16.308,16.308,27200.0
2012-12-21 15:05:00,19.98,19.99,19.98,19.98,35500.0,16.308,16.3161,16.308,16.308,35500.0
2012-12-21 15:10:00,19.99,20.01,19.97,19.99,59500.0,16.3161,16.3324,16.2998,16.3161,59500.0
2012-12-21 15:15:00,19.99,20.03,19.99,20.0,81000.0,16.3161,16.3488,16.3161,16.3243,81000.0
2012-12-21 15:20:00,20.01,20.01,19.98,20.0,46200.0,16.3324,16.3324,16.308,16.3243,46200.0
2012-12-21 15:25:00,20.0,20.02,19.99,20.0,91400.0,16.3243,16.3406,16.3161,16.3243,91400.0
2012-12-21 15:30:00,20.0,20.05,19.99,20.04,78400.0,16.3243,16.3651,16.3161,16.3569,78400.0
2012-12-21 15:35:00,20.04,20.12,20.04,20.07,118300.0,16.3569,16.4222,16.3569,16.3814,118300.0
2012-12-21 15:40:00,20.07,20.07,20.01,20.02,118200.0,16.3814,16.3814,16.3324,16.3406,118200.0
2012-12-21 15:45:00,20.02,20.03,20.0,20.0,118000.0,16.3406,16.3488,16.3243,16.3243,118000.0
2012-12-21 15:50:00,20.0,20.09,20.0,20.09,374100.0,16.3243,16.3977,16.3243,16.3977,374100.0
2012-12-21 15:55:00,20.08,20.09,20.06,20.08,338200.0,16.3896,16.3977,16.3732,16.3896,338200.0
2012-12-24 09:30:00,20.12,20.2,20.08,20.14,44800.0,16.4222,16.4875,16.3896,16.4385,44800.0
2012-12-24 09:35:00,20.13,20.2,20.12,20.19,46800.0,16.4304,16.4875,16.4222,16.4794,46800.0
2012-12-24 09:40:00,20.19,20.22,20.15,20.21,23500.0,16.4794,16.5038,16.4467,16.4957,23500.0
2012-12-24 09:45:00,20.21,20.22,20.08,20.08,39900.0,16.4957,16.5038,16.3896,16.3896,39900.0
2012-12-24 09:50:00,20.08,20.08,20.02,20.04,37600.0,16.3896,16.3896,16.3406,16.3569,37600.0
2012-12-24 09:55:00,20.02,20.06,20.01,20.05,30700.0,16.3406,16.3732,16.3324,16.3651,30700.0
2012-12-24 10:00:00,20.05,20.13,20.05,20.13,33900.0,16.3651,16.4304,16.3651,16.4304,33900.0
2012-12-24 10:05:00,20.13,20.15,20.08,20.08,21400.0,16.4304,16.4467,16.3896,16.3896,21400.0
2012-12-24 10:10:00,20.07,20.12,20.06,20.07,22800.0,16.3814,16.4222,16.3732,16.3814,22800.0
2012-12-24 10:15:00,20.07,20.13,20.07,20.08,18500.0,16.3814,16.4304,16.3814,16.3896,18500.0
2012-12-24 10:20:00,20.09,20.12,20.06,20.1,82100.0,16.3977,16.4222,16.3732,16.4059,82100.0
2012-12-24 10:25:00,20.09,20.14,20.09,20.13,27300.0,16.3977,16.4385,16.3977,16.4304,27300.0
2012-12-24 10:30:00,20.12,20.18,20.11,20.15,27300.0,16.4222,16.4712,16.4141,16.4467,27300.0
2012-12-24 10:35:00,20.15,20.15,20.12,20.13,13100.0,16.4467,16.4467,16.4222,16.4304,13100.0
2012-12-24 10:40:00,20.13,20.14,20.09,20.09,19500.0,16.4304,16.4385,16.3977,16.3977,19500.0
2012-12-24 10:45:00,20.09,20.1,20.07,20.09,17200.0,16.3977,16.4059,16.3814,16.3977,17200.0
2012-12-24 10:50:00,20.09,20.11,20.05,20.11,19800.0,16.3977,16.4141,16.3651,16.4141,19800.0
2012-12-24 10:55:00,20.11,20.12,20.09,20.1,25300.0,16.4141,16.4222,16.3977,16.4059,25300.0
2012-12-24 11:00:00,20.09,20.16,20.08,20.16,60500.0,16.3977,16.4549,16.3896,16.4549,60500.0
2012-12-24 11:05:00,20.14,20.15,20.13,20.14,73800.0,16.4385,16.4467,16.4304,16.4385,73800.0
2012-12-24 11:10:00,20.15,20.15,20.12,20.13,44100.0,16.4467,16.4467,16.4222,16.4304,44100.0
2012-12-24 11:15:00,20.12,20.15,20.1,20.14,42400.0,16.4222,16.4467,16.4059,16.4385,42400.0
2012-12-24 11:20:00,20.15,20.16,20.13,20.16,48700.0,16.4467,16.4549,16.4304,16.4549,48700.0
2012-12-24 11:25:00,20.15,20.19,20.15,20.19,44700.0,16.4467,16.4794,16.4467,16.4794,44700.0
2012-12-24 11:30:00,20.2,20.22,20.19,20.22,23300.0,16.4875,16.5038,16.4794,16.5038,23300.0
2012-12-24 11:35:00,20.21,20.22,20.18,20.19,13500.0,16.4957,16.5038,16.4712,16.4794,13500.0
2012-12-24 11:40:00,20.19,20.2,20.15,20.18,24600.0,16.4794,16.4875,16.4467,16.4712,24600.0
2012-12-24 11:45:00,20.18,20.19,20.15,20.16,9900.0,16.4712,16.4794,16.4467,16.4549,9900.0
2012-12-24 11:50:00,20.17,20.2,20.15,20.18,19100.0,16.463,16.4875,16.4467,16.4712,19100.0
2012-12-24 11:55:00,20.19,20.19,20.17,20.18,26600.0,16.4794,16.4794,16.463,16.4712,26600.0
2012-12-24 12:00:00,20.19,20.21,20.16,20.19,53900.0,16.4794,16.4957,16.4549,16.4794,53900.0
2012-12-24 12:05:00,20.18,20.21,20.17,20.18,28800.0,16.4712,16.4957,16.463,16.4712,28800.0
2012-12-24 12:10:00,20.18,20.19,20.14,20.14,46600.0,16.4712,16.4794,16.4385,16.4385,46600.0
2012-12-24 12:15:00,20.15,20.21,20.15,20.21,60100.0,16.4467,16.4957,16.4467,16.4957,60100.0
2012-12-24 12:20:00,20.22,20.25,20.21,20.25,22800.0,16.5038,16.5283,16.4957,16.5283,22800.0
2012-12-24 12:25:00,20.25,20.27,20.23,20.25,36900.0,16.5283,16.5447,16.512,16.5283,36900.0
2012-12-24 12:30:00,20.24,20.29,20.23,20.29,33700.0,16.5202,16.561,16.512,16.561,33700.0
2012-12-24 12:35:00,20.29,20.32,20.29,20.3,46500.0,16.561,16.5855,16.561,16.5691,46500.0
2012-12-24 12:40:00,20.3,20.33,20.3,20.32,62000.0,16.5691,16.5936,16.5691,16.5855,62000.0
2012-12-24 12:45:00,20.32,20.35,20.26,20.26,96900.0,16.5855,16.61,16.5365,16.5365,96900.0
2012-12-24 12:50:00,20.26,20.27,20.25,20.27,45200.0,16.5365,16.5447,16.5283,16.5447,45200.0
2012-12-24 12:55:00,20.27,20.27,20.2,20.26,115000.0,16.5447,16.5447,16.4875,16.5365,115000.0
2012-12-26 09:30:00,20.25,20.27,20.2,20.2,73900.0,16.5283,16.5447,16.4875,16.4875,73900.0
2012-12-26 09:35:00,20.2,20.37,20.2,20.31,122100.0,16.4875,16.6263,16.4875,16.5773,122100.0
2012-12-26 09:40:00,20.32,20.34,20.17,20.18,81800.0,16.5855,16.6018,16.463,16.4712,81800.0
2012-12-26 09:45:00,20.18,20.21,20.18,20.19,47300.0,16.4712,16.4957,16.4712,16.4794,47300.0
2012-12-26 09:50:00,20.18,20.2,20.15,20.2,38300.0,16.4712,16.4875,16.4467,16.4875,38300.0
2012-12-26 09:55:00,20.19,20.22,20.19,20.21,61900.0,16.4794,16.5038,16.4794,16.4957,61900.0
2012-12-26 10:00:00,20.21,20.22,20.19,20.2,27500.0,16.4957,16.5038,16.4794,16.4875,27500.0
2012-12-26 10:05:00,20.2,20.21,20.16,20.16,50000.0,16.4875,16.4957,16.4549,16.4549,50000.0
2012-12-26 10:10:00,20.16,20.18,20.16,20.16,14000.0,16.4549,16.4712,16.4549,16.4549,14000.0
2012-12-26 10:15:00,20.16,20.2,20.15,20.18,21500.0,16.4549,16.4875,16.4467,16.4712,21500.0
2012-12-26 10:20:00,20.17,20.21,20.16,20.17,33200.0,16.463,16.4957,16.4549,16.463,33200.0
2012-12-26 10:25:00,20.17,20.21,20.17,20.2,27300.0,16.463,16.4957,16.463,16.4875,27300.0
2012-12-26 10:30:00,20.19,20.19,20.17,20.19,21700.0,16.4794,16.4794,16.463,16.4794,21700.0
2012-12-26 10:35:00,20.18,20.19,20.13,20.15,18100.0,16.4712,16.4794,16.4304,16.4467,18100.0
2012-12-26 10:40:00,20.15,20.18,20.11,20.12,22800.0,16.4467,16.4712,16.4141,16.4222,22800.0
2012-12-26 10:45:00,20.12,20.12,20.07,20.07,15600.0,16.4222,16.4222,16.3814,16.3814,15600.0
2012-12-26 10:50:00,20.08,20.08,20.03,20.03,17200.0,16.3896,16.3896,16.3488,16.3488,17200.0
2012-12-26 10:55:00,20.03,20.07,20.01,20.01,27900.0,16.3488,16.3814,16.3324,16.3324,27900.0
2012-12-26 11:00:00,20.01,20.03,19.98,19.99,36300.0,16.3324,16.3488,16.308,16.3161,36300.0
2012-12-26 11:05:00,19.99,20.0,19.91,19.96,32100.0,16.3161,16.3243,16.2508,16.2916,32100.0
2012-12-26 11:10:00,19.96,20.0,19.93,19.99,34100.0,16.2916,16.3243,16.2671,16.3161,34100.0
2012-12-26 11:15:00,19.99,19.99,19.96,19.97,15300.0,16.3161,16.3161,16.2916,16.2998,15300.0
2012-12-26 11:20:00,19.97,19.99,19.94,19.99,12700.0,16.2998,16.3161,16.2753,16.3161,12700.0
2012-12-26 11:25:00,20.0,20.0,19.93,19.93,14500.0,16.3243,16.3243,16.2671,16.2671,14500.0
2012-12-26 11:30:00,19.92,19.96,19.88,19.96,52600.0,16.259,16.2916,16.2263,16.2916,52600.0
2012-12-26 11:35:00,19.96,19.98,19.94,19.94,24400.0,16.2916,16.308,16.2753,16.2753,24400.0
2012-12-26 11:40:00,19.94,19.98,19.94,19.97,18700.0,16.2753,16.308,16.2753,16.2998,18700.0
2012-12-26 11:45:00,19.97,19.98,19.96,19.96,8300.0,16.2998,16.308,16.2916,16.2916,8300.0
2012-12-26 11:50:00,19.96,19.97,19.95,19.96,16300.0,16.2916,16.2998,16.2835,16.2916,16300.0
2012-12-26 11:55:00,19.97,19.99,19.96,19.99,17200.0,16.2998,16.3161,16.2916,16.3161,17200.0
2012-12-26 12:00:00,19.98,20.04,19.98,20.04,39500.0,16.308,16.3569,16.308,16.3569,39500.0
2012-12-26 12:05:00,20.03,20.04,20.02,20.03,18800.0,16.3488,16.3569,16.3406,16.3488,18800.0
2012-12-26 12:10:00,20.03,20.07,20.03,20.04,22600.0,16.3488,16.3814,16.3488,16.3569,22600.0
2012-12-26 12:15:00,20.04,20.07,20.03,20.07,22300.0,16.3569,16.3814,16.3488,16.3814,22300.0
2012-12-26 12:20:00,20.06,20.07,20.03,20.04,24000.0,16.3732,16.3814,16.3488,16.3569,24000.0
2012-12-26 12:25:00,20.04,20.04,20.02,20.03,9100.0,16.3569,16.3569,16.3406,16.3488,9100.0
2012-12-26 12:30:00,20.02,20.06,20.01,20.05,29600.0,16.3406,16.3732,16.3324,16.3651,29600.0
2012-12-26 12:35:00,20.05,20.06,20.03,20.05,21400.0,16.3651,16.3732,16.3488,16.3651,21400.0
2012-12-26 12:40:00,20.05,20.07,20.02,20.02,18800.0,16.3651,16.3814,16.3406,16.3406,18800.0
2012-12-26 12:45:00,20.02,20.03,19.98,19.99,25700.0,16.3406,16.3488,16.308,16.3161,25700.0
2012-12-26 12:50:00,19.98,20.0,19.97,19.98,13900.0,16.308,16.3243,16.2998,16.308,13900.0
2012-12-26 12:55:00,19.97,20.0,19.96,19.98,23000.0,16.2998,16.3243,16.2916,16.308,23000.0
2012-12-26 13:00:00,19.98,19.98,19.96,19.97,9200.0,16.308,16.308,16.2916,16.2998,9200.0
2012-12-26 13:05:00,19.97,19.98,19.95,19.96,15800.0,16.2998,16.308,16.2835,16.2916,15800.0
2012-12-26 13:10:00,19.97,19.98,19.96,19.98,5800.0,16.2998,16.308,16.2916,16.308,5800.0
2012-12-26 13:15:00,19.97,20.0,19.97,20.0,6200.0,16.2998,16.3243,16.2998,16.3243,6200.0
2012-12-26 13:20:00,20.0,20.01,19.98,20.01,21600.0,16.3243,16.3324,16.308,16.3324,21600.0
2012-12-26 13:25:00,20.01,20.04,19.99,20.0,43500.0,16.3324,16.3569,16.3161,16.3243,43500.0
2012-12-26 13:30:00,19.99,20.0,19.98,19.99,14200.0,16.3161,16.3243,16.308,16.3161,14200.0
2012-12-26 13:35:00,20.0,20.01,19.98,19.99,22500.0,16.3243,16.3324,16.308,16.3161,22500.0
2012-12-26 13:40:00,19.99,20.0,19.98,19.98,7200.0,16.3161,16.3243,16.308,16.308,7200.0
2012-12-26 13:45:00,19.99,19.99,19.96,19.97,14300.0,16.3161,16.3161,16.2916,16.2998,14300.0
2012-12-26 13:50:00,19.97,20.0,19.97,20.0,20100.0,16.2998,16.3243,16.2998,16.3243,20100.0
2012-12-26 13:55:00,20.0,20.01,19.99,20.0,18800.0,16.3243,16.3324,16.3161,16.3243,18800.0
2012-12-26 14:00:00,19.99,20.01,19.97,19.97,54000.0,16.3161,16.3324,16.2998,16.2998,54000.0
2012-12-26 14:05:00,19.98,19.99,19.97,19.97,12400.0,16.308,16.3161,16.2998,16.2998,12400.0
2012-12-26 14:10:00,19.97,19.99,19.96,19.96,23000.0,16.2998,16.3161,16.2916,16.2916,23000.0
2012-12-26 14:15:00,19.97,19.99,19.97,19.98,16200.0,16.2998,16.3161,16.2998,16.308,16200.0
2012-12-26 14:20:00,19.97,19.97,19.96,19.96,10200.0,16.2998,16.2998,16.2916,16.2916,10200.0
2012-12-26 14:25:00,19.96,19.96,19.89,19.89,72800.0,16.2916,16.2916,16.2345,16.2345,72800.0
2012-12-26 14:30:00,19.89,19.9,19.89,19.9,25300.0,16.2345,16.2427,16.2345,16.2427,25300.0
2012-12-26 14:35:00,19.9,19.93,19.89,19.93,70300.0,16.2427,16.2671,16.2345,16.2671,70300.0
2012-12-26 14:40:00,19.93,19.94,19.9,19.9,37300.0,16.2671,16.2753,16.2427,16.2427,37300.0
2012-12-26 14:45:00,19.91,19.91,19.88,19.9,36200.0,16.2508,16.2508,16.2263,16.2427,36200.0
2012-12-26 14:50:00,19.9,19.91,19.88,19.89,66400.0,16.2427,16.2508,16.2263,16.2345,66400.0
2012-12-26 14:55:00,19.88,19.92,19.88,19.89,45000.0,16.2263,16.259,16.2263,16.2345,45000.0
2012-12-26 15:00:00,19.9,19.9,19.88,19.88,14100.0,16.2427,16.2427,16.2263,16.2263,14100.0
2012-12-26 15:05:00,19.89,19.92,19.88,19.88,36400.0,16.2345,16.259,16.2263,16.2263,36400.0
2012-12-26 15:10:00,19.88,19.91,19.88,19.88,13100.0,16.2263,16.2508,16.2263,16.2263,13100.0
2012-12-26 15:15:00,19.88,19.89,19.86,19.86,42600.0,16.2263,16.2345,16.21,16.21,42600.0
2012-12-26 15:20:00,19.86,19.87,19.84,19.84,34700.0,16.21,16.2182,16.1937,16.1937,34700.0
2012-12-26 15:25:00,19.85,19.91,19.85,19.87,53800.0,16.2018,16.2508,16.2018,16.2182,53800.0
2012-12-26 15:30:00,19.86,19.87,19.85,19.86,27900.0,16.21,16.2182,16.2018,16.21,27900.0
2012-12-26 15:35:00,19.85,19.87,19.84,19.85,39700.0,16.2018,16.2182,16.1937,16.2018,39700.0
2012-12-26 15:40:00,19.85,19.85,19.81,19.81,50100.0,16.2018,16.2018,16.1692,16.1692,50100.0
2012-12-26 15:45:00,19.81,19.84,19.8,19.82,65000.0,16.1692,16.1937,16.161,16.1774,65000.0
2012-12-26 15:50:00,19.83,19.83,19.8,19.8,72900.0,16.1855,16.1855,16.161,16.161,72900.0
2012-12-26 15:55:00,19.81,19.81,19.79,19.79,106800.0,16.1692,16.1692,16.1529,16.1529,106800.0
2012-12-27 09:30:00,19.85,19.91,19.75,19.76,27600.0,16.2018,16.2508,16.1202,16.1284,27600.0
2012-12-27 09:35:00,19.78,19.88,19.77,19.85,28100.0,16.1447,16.2263,16.1365,16.2018,28100.0
2012-12-27 09:40:00,19.85,19.9,19.84,19.85,52300.0,16.2018,16.2427,16.1937,16.2018,52300.0
2012-12-27 09:45:00,19.84,19.96,19.82,19.91,31500.0,16.1937,16.2916,16.1774,16.2508,31500.0
2012-12-27 09:50:00,19.9,19.98,19.89,19.96,28500.0,16.2427,16.308,16.2345,16.2916,28500.0
2012-12-27 09:55:00,19.98,20.02,19.97,20.01,40700.0,16.308,16.3406,16.2998,16.3324,40700.0
2012-12-27 10:00:00,20.0,20.0,19.95,19.99,30200.0,16.3243,16.3243,16.2835,16.3161,30200.0
2012-12-27 10:05:00,20.0,20.01,19.94,19.98,19200.0,16.3243,16.3324,16.2753,16.308,19200.0
2012-12-27 10:10:00,19.98,20.01,19.96,19.98,21200.0,16.308,16.3324,16.2916,16.308,21200.0
2012-12-27 10:15:00,19.98,19.99,19.91,19.92,29700.0,16.308,16.3161,16.2508,16.259,29700.0
2012-12-27 10:20:00,19.91,19.94,19.81,19.89,45500.0,16.2508,16.2753,16.1692,16.2345,45500.0
2012-12-27 10:25:00,19.91,19.94,19.87,19.88,31300.0,16.2508,16.2753,16.2182,16.2263,31300.0
2012-12-27 10:30:00,19.89,19.91,19.83,19.89,51100.0,16.2345,16.2508,16.1855,16.2345,51100.0
2012-12-27 10:35:00,19.89,19.9,19.84,19.88,18000.0,16.2345,16.2427,16.1937,16.2263,18000.0
2012-12-27 10:40:00,19.89,19.94,19.89,19.92,20200.0,16.2345,16.2753,16.2345,16.259,20200.0
2012-12-27 10:45:00,19.92,19.94,19.91,19.94,25300.0,16.259,16.2753,16.2508,16.2753,25300.0
2012-12-27 10:50:00,19.94,19.98,19.93,19.97,72700.0,16.2753,16.308,16.2671,16.2998,72700.0
2012-12-27 10:55:00,19.97,19.98,19.94,19.96,45100.0,16.2998,16.308,16.2753,16.2916,45100.0
2012-12-27 11:00:00,19.95,19.98,19.95,19.96,16500.0,16.2835,16.308,16.2835,16.2916,16500.0
2012-12-27 11:05:00,19.96,19.97,19.95,19.96,23700.0,16.2916,16.2998,16.2835,16.2916,23700.0
2012-12-27 11:10:00,19.97,19.97,19.92,19.94,42300.0,16.2998,16.2998,16.259,16.2753,42300.0
2012-12-27 11:15:00,19.94,19.95,19.92,19.93,19500.0,16.2753,16.2835,16.259,16.2671,19500.0
2012-12-27 11:20:00,19.92,19.94,19.92,19.93,15600.0,16.259,16.2753,16.259,16.2671,15600.0
2012-12-27 11:25:00,19.93,19.94,19.9,19.9,31200.0,16.2671,16.2753,16.2427,16.2427,31200.0
2012-12-27 11:30:00,19.91,19.94,19.91,19.94,20300.0,16.2508,16.2753,16.2508,16.2753,20300.0
2012-12-27 11:35:00,19.93,19.94,19.91,19.93,21300.0,16.2671,16.2753,16.2508,16.2671,21300.0
2012-12-27 11:40:00,19.94,19.96,19.93,19.95,14500.0,16.2753,16.2916,16.2671,16.2835,14500.0
2012-12-27 11:45:00,19.94,19.96,19.92,19.94,20200.0,16.2753,16.2916,16.259,16.2753,20200.0
2012-12-27 11:50:00,19.93,19.94,19.92,19.94,18000.0,16.2671,16.2753,16.259,16.2753,18000.0
2012-12-27 11:55:00,19.94,19.95,19.92,19.94,91700.0,16.2753,16.2835,16.259,16.2753,91700.0
2012-12-27 12:00:00,19.94,19.95,19.87,19.87,37400.0,16.2753,16.2835,16.2182,16.2182,37400.0
2012-12-27 12:05:00,19.87,19.89,19.87,19.89,20200.0,16.2182,16.2345,16.2182,16.2345,20200.0
2012-12-27 12:10:00,19.88,19.89,19.84,19.85,50700.0,16.2263,16.2345,16.1937,16.2018,50700.0
2012-12-27 12:15:00,19.85,19.85,19.79,19.79,53400.0,16.2018,16.2018,16.1529,16.1529,53400.0
2012-12-27 12:20:00,19.79,19.8,19.76,19.78,27100.0,16.1529,16.161,16.1284,16.1447,27100.0
2012-12-27 12:25:00,19.77,19.8,19.77,19.8,13500.0,16.1365,16.161,16.1365,16.161,13500.0
2012-12-27 12:30:00,19.8,19.8,19.68,19.68,36100.0,16.161,16.161,16.0631,16.0631,36100.0
2012-12-27 12:35:00,19.68,19.7,19.66,19.67,19100.0,16.0631,16.0794,16.0468,16.0549,19100.0
2012-12-27 12:40:00,19.66,19.69,19.65,19.66,31800.0,16.0468,16.0712,16.0386,16.0468,31800.0
2012-12-27 12:45:00,19.67,19.72,19.64,19.71,29600.0,16.0549,16.0957,16.0304,16.0876,29600.0
2012-12-27 12:50:00,19.71,19.72,19.68,19.72,19500.0,16.0876,16.0957,16.0631,16.0957,19500.0
2012-12-27 12:55:00,19.71,19.8,19.7,19.8,39500.0,16.0876,16.161,16.0794,16.161,39500.0
2012-12-27 13:00:00,19.79,19.83,19.77,19.81,15200.0,16.1529,16.1855,16.1365,16.1692,15200.0
2012-12-27 13:05:00,19.81,19.85,19.77,19.82,28000.0,16.1692,16.2018,16.1365,16.1774,28000.0
2012-12-27 13:10:00,19.83,19.9,19.83,19.89,33300.0,16.1855,16.2427,16.1855,16.2345,33300.0
2012-12-27 13:15:00,19.89,19.93,19.89,19.92,22800.0,16.2345,16.2671,16.2345,16.259,22800.0
2012-12-27 13:20:00,19.91,19.92,19.85,19.88,23500.0,16.2508,16.259,16.2018,16.2263,23500.0
2012-12-27 13:25:00,19.88,19.9,19.86,19.9,20800.0,16.2263,16.2427,16.21,16.2427,20800.0
2012-12-27 13:30:00,19.91,19.92,19.9,19.9,15500.0,16.2508,16.259,16.2427,16.2427,15500.0
2012-12-27 13:35:00,19.91,19.92,19.89,19.91,34500.0,16.2508,16.259,16.2345,16.2508,34500.0
2012-12-27 13:40:00,19.91,19.91,19.88,19.89,24500.0,16.2508,16.2508,16.2263,16.2345,24500.0
2012-12-27 13:45:00,19.89,19.89,19.85,19.86,30800.0,16.2345,16.2345,16.2018,16.21,30800.0
2012-12-27 13:50:00,19.86,19.86,19.82,19.82,33000.0,16.21,16.21,16.1774,16.1774,33000.0
2012-12-27 13:55:00,19.82,19.86,19.82,19.85,17000.0,16.1774,16.21,16.1774,16.2018,17000.0
2012-12-27 14:00:00,19.85,19.86,19.82,19.82,47600.0,16.2018,16.21,16.1774,16.1774,47600.0
2012-12-27 14:05:00,19.82,19.85,19.81,19.82,32600.0,16.1774,16.2018,16.1692,16.1774,32600.0
2012-12-27 14:10:00,19.81,19.83,19.81,19.82,13800.0,16.1692,16.1855,16.1692,16.1774,13800.0
2012-12-27 14:15:00,19.82,19.86,19.82,19.86,32800.0,16.1774,16.21,16.1774,16.21,32800.0
2012-12-27 14:20:00,19.85,19.86,19.83,19.84,25200.0,16.2018,16.21,16.1855,16.1937,25200.0
2012-12-27 14:25:00,19.84,19.86,19.83,19.83,20200.0,16.1937,16.21,16.1855,16.1855,20200.0
2012-12-27 14:30:00,19.84,19.84,19.82,19.83,16300.0,16.1937,16.1937,16.1774,16.1855,16300.0
2012-12-27 14:35:00,19.82,19.86,19.82,19.86,33700.0,16.1774,16.21,16.1774,16.21,33700.0
2012-12-27 14:40:00,19.85,19.93,19.85,19.93,31000.0,16.2018,16.2671,16.2018,16.2671,31000.0
2012-12-27 14:45:00,19.94,20.01,19.91,19.95,122000.0,16.2753,16.3324,16.2508,16.2835,122000.0
2012-12-27 14:50:00,19.95,20.0,19.95,19.95,43000.0,16.2835,16.3243,16.2835,16.2835,43000.0
2012-12-27 14:55:00,19.95,19.99,19.94,19.99,33200.0,16.2835,16.3161,16.2753,16.3161,33200.0
2012-12-27 15:00:00,19.99,20.01,19.95,19.98,43300.0,16.3161,16.3324,16.2835,16.308,43300.0
2012-12-27 15:05:00,19.98,20.02,19.95,19.96,112600.0,16.308,16.3406,16.2835,16.2916,112600.0
2012-12-27 15:10:00,19.96,19.97,19.89,19.9,71800.0,16.2916,16.2998,16.2345,16.2427,71800.0
2012-12-27 15:15:00,19.9,19.92,19.88,19.91,68400.0,16.2427,16.259,16.2263,16.2508,68400.0
2012-12-27 15:20:00,19.91,20.01,19.9,19.98,49200.0,16.2508,16.3324,16.2427,16.308,49200.0
2012-12-27 15:25:00,19.98,20.0,19.95,19.96,31100.0,16.308,16.3243,16.2835,16.2916,31100.0
2012-12-27 15:30:00,19.97,20.01,19.95,19.98,56100.0,16.2998,16.3324,16.2835,16.308,56100.0
2012-12-27 15:35:00,19.98,20.01,19.97,19.98,46800.0,16.308,16.3324,16.2998,16.308,46800.0
2012-12-27 15:40:00,19.99,20.02,19.98,20.01,114800.0,16.3161,16.3406,16.308,16.3324,114800.0
2012-12-27 15:45:00,20.01,20.02,19.97,19.98,47500.0,16.3324,16.3406,16.2998,16.308,47500.0
2012-12-27 15:50:00,19.98,20.0,19.96,19.98,67400.0,16.308,16.3243,16.2916,16.308,67400.0
2012-12-27 15:55:00,19.97,20.01,19.94,19.98,156600.0,16.2998,16.3324,16.2753,16.308,156600.0
2012-12-28 09:30:00,19.85,20.04,19.8,19.98,85000.0,16.2018,16.3569,16.161,16.308,85000.0
2012-12-28 09:35:00,19.97,20.02,19.91,20.0,59500.0,16.2998,16.3406,16.2508,16.3243,59500.0
2012-12-28 09:40:00,19.99,20.01,19.95,19.98,20800.0,16.3161,16.3324,16.2835,16.308,20800.0
2012-12-28 09:45:00,19.98,19.98,19.94,19.96,31900.0,16.308,16.308,16.2753,16.2916,31900.0
2012-12-28 09:50:00,19.96,20.01,19.96,19.98,50800.0,16.2916,16.3324,16.2916,16.308,50800.0
2012-12-28 09:55:00,19.99,20.05,19.99,20.04,75400.0,16.3161,16.3651,16.3161,16.3569,75400.0
2012-12-28 10:00:00,20.01,20.06,20.0,20.04,40000.0,16.3324,16.3732,16.3243,16.3569,40000.0
2012-12-28 10:05:00,20.04,20.1,19.98,19.99,54500.0,16.3569,16.4059,16.308,16.3161,54500.0
2012-12-28 10:10:00,19.99,20.01,19.94,19.94,33200.0,16.3161,16.3324,16.2753,16.2753,33200.0
2012-12-28 10:15:00,19.94,19.96,19.9,19.95,29700.0,16.2753,16.2916,16.2427,16.2835,29700.0
2012-12-28 10:20:00,19.96,19.98,19.91,19.91,10700.0,16.2916,16.308,16.2508,16.2508,10700.0
2012-12-28 10:25:00,19.91,19.96,19.9,19.96,26200.0,16.2508,16.2916,16.2427,16.2916,26200.0
2012-12-28 10:30:00,19.96,20.0,19.95,19.96,30900.0,16.2916,16.3243,16.2835,16.2916,30900.0
2012-12-28 10:35:00,19.95,19.96,19.92,19.92,21000.0,16.2835,16.2916,16.259,16.259,21000.0
2012-12-28 10:40:00,19.93,20.02,19.93,19.95,51100.0,16.2671,16.3406,16.2671,16.2835,51100.0
2012-12-28 10:45:00,19.95,20.08,19.95,20.03,56300.0,16.2835,16.3896,16.2835,16.3488,56300.0
2012-12-28 10:50:00,20.04,20.07,20.03,20.07,31100.0,16.3569,16.3814,16.3488,16.3814,31100.0
2012-12-28 10:55:00,20.08,20.14,20.06,20.13,70200.0,16.3896,16.4385,16.3732,16.4304,70200.0
2012-12-28 11:00:00,20.13,20.15,20.11,20.13,22700.0,16.4304,16.4467,16.4141,16.4304,22700.0
2012-12-28 11:05:00,20.14,20.15,20.11,20.13,25800.0,16.4385,16.4467,16.4141,16.4304,25800.0
2012-12-28 11:10:00,20.13,20.17,20.11,20.15,26000.0,16.4304,16.463,16.4141,16.4467,26000.0
2012-12-28 11:15:00,20.16,20.17,20.15,20.16,15900.0,16.4549,16.463,16.4467,16.4549,15900.0
2012-12-28 11:20:00,20.15,20.16,20.09,20.09,45700.0,16.4467,16.4549,16.3977,16.3977,45700.0
2012-12-28 11:25:00,20.09,20.12,20.07,20.07,31600.0,16.3977,16.4222,16.3814,16.3814,31600.0
2012-12-28 11:30:00,20.06,20.09,20.06,20.07,19800.0,16.3732,16.3977,16.3732,16.3814,19800.0
2012-12-28 11:35:00,20.05,20.08,20.03,20.06,44900.0,16.3651,16.3896,16.3488,16.3732,44900.0
2012-12-28 11:40:00,20.06,20.08,20.02,20.06,31900.0,16.3732,16.3896,16.3406,16.3732,31900.0
2012-12-28 11:45:00,20.05,20.05,20.04,20.05,11000.0,16.3651,16.3651,16.3569,16.3651,11000.0
2012-12-28 11:50:00,20.04,20.05,20.03,20.03,3700.0,16.3569,16.3651,16.3488,16.3488,3700.0
2012-12-28 11:55:00,20.02,20.03,20.01,20.01,12800.0,16.3406,16.3488,16.3324,16.3324,12800.0
2012-12-28 12:00:00,20.01,20.03,20.01,20.03,17500.0,16.3324,16.3488,16.3324,16.3488,17500.0
2012-12-28 12:05:00,20.02,20.04,20.01,20.03,15800.0,16.3406,16.3569,16.3324,16.3488,15800.0
2012-12-28 12:10:00,20.02,20.04,20.0,20.04,21400.0,16.3406,16.3569,16.3243,16.3569,21400.0
2012-12-28 12:15:00,20.05,20.07,20.03,20.05,22600.0,16.3651,16.3814,16.3488,16.3651,22600.0
2012-12-28 12:20:00,20.04,20.04,20.01,20.02,15900.0,16.3569,16.3569,16.3324,16.3406,15900.0
2012-12-28 12:25:00,20.01,20.01,20.0,20.0,11900.0,16.3324,16.3324,16.3243,16.3243,11900.0
2012-12-28 12:30:00,20.01,20.02,19.99,19.99,17600.0,16.3324,16.3406,16.3161,16.3161,17600.0
2012-12-28 12:35:00,20.0,20.0,19.97,20.0,8800.0,16.3243,16.3243,16.2998,16.3243,8800.0
2012-12-28 12:40:00,20.0,20.0,19.97,19.97,8100.0,16.3243,16.3243,16.2998,16.2998,8100.0
2012-12-28 12:45:00,19.97,19.98,19.96,19.98,13800.0,16.2998,16.308,16.2916,16.308,13800.0
2012-12-28 12:50:00,19.98,19.99,19.97,19.98,10700.0,16.308,16.3161,16.2998,16.308,10700.0
2012-12-28 12:55:00,19.97,19.98,19.97,19.97,12800.0,16.2998,16.308,16.2998,16.2998,12800.0
2012-12-28 13:00:00,19.98,20.01,19.97,20.0,25900.0,16.308,16.3324,16.2998,16.3243,25900.0
2012-12-28 13:05:00,19.99,20.01,19.98,20.0,12300.0,16.3161,16.3324,16.308,16.3243,12300.0
2012-12-28 13:10:00,20.0,20.02,19.99,20.0,22700.0,16.3243,16.3406,16.3161,16.3243,22700.0
2012-12-28 13:15:00,20.0,20.01,19.98,20.01,28300.0,16.3243,16.3324,16.308,16.3324,28300.0
2012-12-28 13:20:00,20.01,20.02,19.98,20.0,12500.0,16.3324,16.3406,16.308,16.3243,12500.0
2012-12-28 13:25:00,20.0,20.01,19.98,19.98,12200.0,16.3243,16.3324,16.308,16.308,12200.0
2012-12-28 13:30:00,19.98,20.0,19.98,20.0,12900.0,16.308,16.3243,16.308,16.3243,12900.0
2012-12-28 13:35:00,20.0,20.02,20.0,20.01,11500.0,16.3243,16.3406,16.3243,16.3324,11500.0
2012-12-28 13:40:00,20.01,20.04,20.01,20.02,19100.0,16.3324,16.3569,16.3324,16.3406,19100.0
2012-12-28 13:45:00,20.03,20.04,20.01,20.01,15200.0,16.3488,16.3569,16.3324,16.3324,15200.0
2012-12-28 13:50:00,20.01,20.02,19.99,19.99,25800.0,16.3324,16.3406,16.3161,16.3161,25800.0
2012-12-28 13:55:00,20.0,20.0,19.97,19.97,22400.0,16.3243,16.3243,16.2998,16.2998,22400.0
2012-12-28 14:00:00,19.97,19.99,19.96,19.99,16500.0,16.2998,16.3161,16.2916,16.3161,16500.0
2012-12-28 14:05:00,19.99,20.0,19.97,19.98,16400.0,16.3161,16.3243,16.2998,16.308,16400.0
2012-12-28 14:10:00,19.99,20.0,19.97,20.0,13600.0,16.3161,16.3243,16.2998,16.3243,13600.0
2012-12-28 14:15:00,19.99,20.0,19.98,19.98,7400.0,16.3161,16.3243,16.308,16.308,7400.0
2012-12-28 14:20:00,19.98,20.01,19.98,20.0,18200.0,16.308,16.3324,16.308,16.3243,18200.0
2012-12-28 14:25:00,20.0,20.0,19.95,19.96,12400.0,16.3243,16.3243,16.2835,16.2916,12400.0
2012-12-28 14:30:00,19.96,19.98,19.95,19.96,22900.0,16.2916,16.308,16.2835,16.2916,22900.0
2012-12-28 14:35:00,19.96,19.98,19.96,19.97,15600.0,16.2916,16.308,16.2916,16.2998,15600.0
2012-12-28 14:40:00,19.98,20.0,19.97,20.0,22000.0,16.308,16.3243,16.2998,16.3243,22000.0
2012-12-28 14:45:00,19.99,20.02,19.99,19.99,47400.0,16.3161,16.3406,16.3161,16.3161,47400.0
2012-12-28 14:50:00,20.0,20.01,19.99,19.99,19600.0,16.3243,16.3324,16.3161,16.3161,19600.0
2012-12-28 14:55:00,19.99,20.0,19.99,20.0,10900.0,16.3161,16.3243,16.3161,16.3243,10900.0
2012-12-28 15:00:00,20.0,20.0,19.99,20.0,13400.0,16.3243,16.3243,16.3161,16.3243,13400.0
2012-12-28 15:05:00,19.99,20.0,19.99,20.0,9500.0,16.3161,16.3243,16.3161,16.3243,9500.0
2012-12-28 15:10:00,19.99,20.0,19.96,19.99,28600.0,16.3161,16.3243,16.2916,16.3161,28600.0
2012-12-28 15:15:00,19.99,20.03,19.99,20.01,56900.0,16.3161,16.3488,16.3161,16.3324,56900.0
2012-12-28 15:20:00,20.0,20.02,19.99,20.0,31400.0,16.3243,16.3406,16.3161,16.3243,31400.0
2012-12-28 15:25:00,20.0,20.03,19.99,20.0,32900.0,16.3243,16.3488,16.3161,16.3243,32900.0
2012-12-28 15:30:00,19.99,20.02,19.99,20.0,38600.0,16.3161,16.3406,16.3161,16.3243,38600.0
2012-12-28 15:35:00,20.01,20.02,19.89,19.91,119200.0,16.3324,16.3406,16.2345,16.2508,119200.0
2012-12-28 15:40:00,19.9,19.95,19.9,19.92,36700.0,16.2427,16.2835,16.2427,16.259,36700.0
2012-12-28 15:45:00,19.91,19.92,19.83,19.86,75500.0,16.2508,16.259,16.1855,16.21,75500.0
2012-12-28 15:50:00,19.86,19.91,19.84,19.91,73000.0,16.21,16.2508,16.1937,16.2508,73000.0
2012-12-28 15:55:00,19.91,19.91,19.87,19.87,108500.0,16.2508,16.2508,16.2182,16.2182,108500.0
2012-12-31 09:30:00,19.82,19.87,19.73,19.82,37500.0,16.1774,16.2182,16.1039,16.1774,37500.0
2012-12-31 09:35:00,19.82,19.97,19.77,19.97,26700.0,16.1774,16.2998,16.1365,16.2998,26700.0
2012-12-31 09:40:00,19.97,20.01,19.94,19.94,40300.0,16.2998,16.3324,16.2753,16.2753,40300.0
2012-12-31 09:45:00,19.94,19.97,19.87,19.9,28600.0,16.2753,16.2998,16.2182,16.2427,28600.0
2012-12-31 09:50:00,19.89,19.92,19.88,19.89,46200.0,16.2345,16.259,16.2263,16.2345,46200.0
2012-12-31 09:55:00,19.89,20.0,19.89,19.97,46800.0,16.2345,16.3243,16.2345,16.2998,46800.0
2012-12-31 10:00:00,19.97,20.0,19.93,20.0,34000.0,16.2998,16.3243,16.2671,16.3243,34000.0
2012-12-31 10:05:00,20.0,20.03,19.93,19.95,43100.0,16.3243,16.3488,16.2671,16.2835,43100.0
2012-12-31 10:10:00,19.96,19.99,19.92,19.97,29400.0,16.2916,16.3161,16.259,16.2998,29400.0
2012-12-31 10:15:00,19.98,20.02,19.96,19.97,14300.0,16.308,16.3406,16.2916,16.2998,14300.0
2012-12-31 10:20:00,19.97,20.02,19.96,20.0,31600.0,16.2998,16.3406,16.2916,16.3243,31600.0
2012-12-31 10:25:00,19.99,20.05,19.98,19.98,94500.0,16.3161,16.3651,16.308,16.308,94500.0
2012-12-31 10:30:00,19.99,20.03,19.98,19.99,35100.0,16.3161,16.3488,16.308,16.3161,35100.0
2012-12-31 10:35:00,19.99,20.05,19.97,20.0,28500.0,16.3161,16.3651,16.2998,16.3243,28500.0
2012-12-31 10:40:00,20.0,20.01,19.96,19.96,34900.0,16.3243,16.3324,16.2916,16.2916,34900.0
2012-12-31 10:45:00,19.97,19.99,19.95,19.95,28200.0,16.2998,16.3161,16.2835,16.2835,28200.0
2012-12-31 10:50:00,19.95,19.97,19.9,19.97,14800.0,16.2835,16.2998,16.2427,16.2998,14800.0
2012-12-31 10:55:00,19.97,19.98,19.95,19.96,9700.0,16.2998,16.308,16.2835,16.2916,9700.0
2012-12-31 11:00:00,19.97,20.05,19.94,20.04,38900.0,16.2998,16.3651,16.2753,16.3569,38900.0
2012-12-31 11:05:00,20.05,20.05,19.98,20.02,45800.0,16.3651,16.3651,16.308,16.3406,45800.0
2012-12-31 11:10:00,20.01,20.04,20.01,20.02,33200.0,16.3324,16.3569,16.3324,16.3406,33200.0
2012-12-31 11:15:00,20.01,20.03,19.99,20.01,26500.0,16.3324,16.3488,16.3161,16.3324,26500.0
2012-12-31 11:20:00,20.01,20.03,19.97,19.99,31600.0,16.3324,16.3488,16.2998,16.3161,31600.0
2012-12-31 11:25:00,19.99,20.01,19.97,20.0,18800.0,16.3161,16.3324,16.2998,16.3243,18800.0
2012-12-31 11:30:00,20.01,20.06,20.01,20.04,38000.0,16.3324,16.3732,16.3324,16.3569,38000.0
2012-12-31 11:35:00,20.05,20.07,20.04,20.04,38700.0,16.3651,16.3814,16.3569,16.3569,38700.0
2012-12-31 11:40:00,20.03,20.05,20.03,20.03,29300.0,16.3488,16.3651,16.3488,16.3488,29300.0
2012-12-31 11:45:00,20.03,20.09,20.03,20.06,30500.0,16.3488,16.3977,16.3488,16.3732,30500.0
2012-12-31 11:50:00,20.05,20.07,20.04,20.04,13500.0,16.3651,16.3814,16.3569,16.3569,13500.0
2012-12-31 11:55:00,20.05,20.06,20.03,20.04,55800.0,16.3651,16.3732,16.3488,16.3569,55800.0
2012-12-31 12:00:00,20.05,20.05,20.01,20.04,28900.0,16.3651,16.3651,16.3324,16.3569,28900.0
2012-12-31 12:05:00,20.04,20.04,20.03,20.04,12100.0,16.3569,16.3569,16.3488,16.3569,12100.0
2012-12-31 12:10:00,20.03,20.04,20.02,20.03,9400.0,16.3488,16.3569,16.3406,16.3488,9400.0
2012-12-31 12:15:00,20.04,20.04,20.0,20.01,18800.0,16.3569,16.3569,16.3243,16.3324,18800.0
2012-12-31 12:20:00,20.0,20.02,19.99,20.01,22900.0,16.3243,16.3406,16.3161,16.3324,22900.0
2012-12-31 12:25:00,20.0,20.01,19.99,19.99,12600.0,16.3243,16.3324,16.3161,16.3161,12600.0
2012-12-31 12:30:00,20.0,20.03,19.97,19.99,32800.0,16.3243,16.3488,16.2998,16.3161,32800.0
2012-12-31 12:35:00,20.0,20.0,19.99,20.0,8900.0,16.3243,16.3243,16.3161,16.3243,8900.0
2012-12-31 12:40:00,19.99,20.07,19.98,20.04,51400.0,16.3161,16.3814,16.308,16.3569,51400.0
2012-12-31 12:45:00,20.04,20.16,20.04,20.12,53200.0,16.3569,16.4549,16.3569,16.4222,53200.0
2012-12-31 12:50:00,20.13,20.16,20.12,20.12,46300.0,16.4304,16.4549,16.4222,16.4222,46300.0
2012-12-31 12:55:00,20.12,20.14,20.08,20.11,50300.0,16.4222,16.4385,16.3896,16.4141,50300.0
2012-12-31 13:00:00,20.11,20.11,20.07,20.07,42700.0,16.4141,16.4141,16.3814,16.3814,42700.0
2012-12-31 13:05:00,20.07,20.1,20.04,20.1,29100.0,16.3814,16.4059,16.3569,16.4059,29100.0
2012-12-31 13:10:00,20.1,20.14,20.09,20.14,56500.0,16.4059,16.4385,16.3977,16.4385,56500.0
2012-12-31 13:15:00,20.15,20.15,20.11,20.12,45800.0,16.4467,16.4467,16.4141,16.4222,45800.0
2012-12-31 13:20:00,20.11,20.15,20.11,20.13,41500.0,16.4141,16.4467,16.4141,16.4304,41500.0
2012-12-31 13:25:00,20.13,20.13,20.09,20.1,25100.0,16.4304,16.4304,16.3977,16.4059,25100.0
2012-12-31 13:30:00,20.1,20.12,20.09,20.12,21600.0,16.4059,16.4222,16.3977,16.4222,21600.0
2012-12-31 13:35:00,20.12,20.12,20.1,20.11,19700.0,16.4222,16.4222,16.4059,16.4141,19700.0
2012-12-31 13:40:00,20.11,20.11,20.06,20.07,24700.0,16.4141,16.4141,16.3732,16.3814,24700.0
2012-12-31 13:45:00,20.08,20.12,20.0,20.05,152300.0,16.3896,16.4222,16.3243,16.3651,152300.0
2012-12-31 13:50:00,20.03,20.08,20.01,20.08,23200.0,16.3488,16.3896,16.3324,16.3896,23200.0
2012-12-31 13:55:00,20.07,20.09,20.05,20.09,16300.0,16.3814,16.3977,16.3651,16.3977,16300.0
2012-12-31 14:00:00,20.08,20.1,20.06,20.1,30400.0,16.3896,16.4059,16.3732,16.4059,30400.0
2012-12-31 14:05:00,20.1,20.12,20.09,20.11,28600.0,16.4059,16.4222,16.3977,16.4141,28600.0
2012-12-31 14:10:00,20.12,20.13,20.11,20.13,17000.0,16.4222,16.4304,16.4141,16.4304,17000.0
2012-12-31 14:15:00,20.13,20.17,20.12,20.15,25500.0,16.4304,16.463,16.4222,16.4467,25500.0
2012-12-31 14:20:00,20.16,20.19,20.15,20.19,13900.0,16.4549,16.4794,16.4467,16.4794,13900.0
2012-12-31 14:25:00,20.19,20.2,20.17,20.17,23400.0,16.4794,16.4875,16.463,16.463,23400.0
2012-12-31 14:30:00,20.18,20.2,20.17,20.19,35300.0,16.4712,16.4875,16.463,16.4794,35300.0
2012-12-31 14:35:00,20.19,20.2,20.17,20.17,30900.0,16.4794,16.4875,16.463,16.463,30900.0
2012-12-31 14:40:00,20.17,20.21,20.16,20.2,44600.0,16.463,16.4957,16.4549,16.4875,44600.0
2012-12-31 14:45:00,20.19,20.23,20.16,20.21,67800.0,16.4794,16.512,16.4549,16.4957,67800.0
2012-12-31 14:50:00,20.2,20.23,20.18,20.2,48400.0,16.4875,16.512,16.4712,16.4875,48400.0
2012-12-31 14:55:00,20.2,20.29,20.2,20.26,89800.0,16.4875,16.561,16.4875,16.5365,89800.0
2012-12-31 15:00:00,20.25,20.33,20.25,20.33,61100.0,16.5283,16.5936,16.5283,16.5936,61100.0
2012-12-31 15:05:00,20.32,20.32,20.29,20.3,37300.0,16.5855,16.5855,16.561,16.5691,37300.0
2012-12-31 15:10:00,20.3,20.31,20.27,20.27,34200.0,16.5691,16.5773,16.5447,16.5447,34200.0
2012-12-31 15:15:00,20.28,20.29,20.24,20.24,30800.0,16.5528,16.561,16.5202,16.5202,30800.0
2012-12-31 15:20:00,20.25,20.27,20.24,20.27,15800.0,16.5283,16.5447,16.5202,16.5447,15800.0
2012-12-31 15:25:00,20.27,20.29,20.18,20.19,64100.0,16.5447,16.561,16.4712,16.4794,64100.0
2012-12-31 15:30:00,20.2,20.26,20.2,20.24,71600.0,16.4875,16.5365,16.4875,16.5202,71600.0
2012-12-31 15:35:00,20.24,20.27,20.24,20.24,51600.0,16.5202,16.5447,16.5202,16.5202,51600.0
2012-12-31 15:40:00,20.24,20.26,20.23,20.24,48700.0,16.5202,16.5365,16.512,16.5202,48700.0
2012-12-31 15:45:00,20.25,20.26,20.22,20.26,99300.0,16.5283,16.5365,16.5038,16.5365,99300.0
2012-12-31 15:50:00,20.25,20.3,20.25,20.29,111200.0,16.5283,16.5691,16.5283,16.561,111200.0
2012-12-31 15:55:00,20.29,20.31,20.26,20.3,166000.0,16.561,16.5773,16.5365,16.5691,166000.0
2013-01-02 09:30:00,21.04,21.58,21.04,21.57,194900.0,17.1731,17.6139,17.1731,17.6057,194900.0
2013-01-02 09:35:00,21.58,21.73,21.5,21.5,208900.0,17.6139,17.7363,17.5486,17.5486,208900.0
2013-01-02 09:40:00,21.48,21.54,21.38,21.47,115400.0,17.5323,17.5812,17.4507,17.5241,115400.0
2013-01-02 09:45:00,21.47,21.5,21.33,21.5,119100.0,17.5241,17.5486,17.4098,17.5486,119100.0
2013-01-02 09:50:00,21.5,21.62,21.46,21.59,85500.0,17.5486,17.6465,17.5159,17.6221,85500.0
2013-01-02 09:55:00,21.58,21.61,21.52,21.58,86200.0,17.6139,17.6384,17.5649,17.6139,86200.0
2013-01-02 10:00:00,21.58,21.61,21.53,21.58,50900.0,17.6139,17.6384,17.5731,17.6139,50900.0
2013-01-02 10:05:00,21.58,21.58,21.5,21.53,53400.0,17.6139,17.6139,17.5486,17.5731,53400.0
2013-01-02 10:10:00,21.53,21.6,21.53,21.58,48400.0,17.5731,17.6302,17.5731,17.6139,48400.0
2013-01-02 10:15:00,21.57,21.58,21.51,21.52,85700.0,17.6057,17.6139,17.5568,17.5649,85700.0
2013-01-02 10:20:00,21.51,21.65,21.51,21.63,105700.0,17.5568,17.671,17.5568,17.6547,105700.0
2013-01-02 10:25:00,21.63,21.69,21.62,21.64,69300.0,17.6547,17.7037,17.6465,17.6629,69300.0
2013-01-02 10:30:00,21.65,21.66,21.62,21.66,113700.0,17.671,17.6792,17.6465,17.6792,113700.0
2013-01-02 10:35:00,21.66,21.73,21.65,21.7,111300.0,17.6792,17.7363,17.671,17.7118,111300.0
2013-01-02 10:40:00,21.7,21.71,21.6,21.62,123400.0,17.7118,17.72,17.6302,17.6465,123400.0
2013-01-02 10:45:00,21.62,21.64,21.61,21.63,170400.0,17.6465,17.6629,17.6384,17.6547,170400.0
2013-01-02 10:50:00,21.63,21.71,21.59,21.66,106100.0,17.6547,17.72,17.6221,17.6792,106100.0
2013-01-02 10:55:00,21.66,21.67,21.65,21.67,91700.0,17.6792,17.6874,17.671,17.6874,91700.0
2013-01-02 11:00:00,21.66,21.75,21.65,21.72,93800.0,17.6792,17.7527,17.671,17.7282,93800.0
2013-01-02 11:05:00,21.71,21.71,21.6,21.61,134000.0,17.72,17.72,17.6302,17.6384,134000.0
2013-01-02 11:10:00,21.61,21.64,21.56,21.57,42300.0,17.6384,17.6629,17.5976,17.6057,42300.0
2013-01-02 11:15:00,21.56,21.57,21.55,21.57,70200.0,17.5976,17.6057,17.5894,17.6057,70200.0
2013-01-02 11:20:00,21.57,21.6,21.56,21.58,58700.0,17.6057,17.6302,17.5976,17.6139,58700.0
2013-01-02 11:25:00,21.59,21.62,21.58,21.62,24600.0,17.6221,17.6465,17.6139,17.6465,24600.0
2013-01-02 11:30:00,21.62,21.62,21.56,21.59,45200.0,17.6465,17.6465,17.5976,17.6221,45200.0
2013-01-02 11:35:00,21.59,21.62,21.57,21.61,55900.0,17.6221,17.6465,17.6057,17.6384,55900.0
2013-01-02 11:40:00,21.61,21.62,21.55,21.56,30900.0,17.6384,17.6465,17.5894,17.5976,30900.0
2013-01-02 11:45:00,21.56,21.58,21.55,21.56,32800.0,17.5976,17.6139,17.5894,17.5976,32800.0
2013-01-02 11:50:00,21.57,21.57,21.55,21.56,19700.0,17.6057,17.6057,17.5894,17.5976,19700.0
2013-01-02 11:55:00,21.56,21.57,21.54,21.56,51700.0,17.5976,17.6057,17.5812,17.5976,51700.0
2013-01-02 12:00:00,21.56,21.56,21.52,21.54,43300.0,17.5976,17.5976,17.5649,17.5812,43300.0
2013-01-02 12:05:00,21.54,21.56,21.52,21.55,67300.0,17.5812,17.5976,17.5649,17.5894,67300.0
2013-01-02 12:10:00,21.55,21.62,21.55,21.61,27200.0,17.5894,17.6465,17.5894,17.6384,27200.0
2013-01-02 12:15:00,21.61,21.67,21.61,21.67,31400.0,17.6384,17.6874,17.6384,17.6874,31400.0
2013-01-02 12:20:00,21.67,21.69,21.64,21.65,63400.0,17.6874,17.7037,17.6629,17.671,63400.0
2013-01-02 12:25:00,21.65,21.68,21.64,21.65,49600.0,17.671,17.6955,17.6629,17.671,49600.0
2013-01-02 12:30:00,21.65,21.66,21.64,21.64,21000.0,17.671,17.6792,17.6629,17.6629,21000.0
2013-01-02 12:35:00,21.64,21.65,21.64,21.64,7900.0,17.6629,17.671,17.6629,17.6629,7900.0
2013-01-02 12:40:00,21.64,21.65,21.57,21.58,38700.0,17.6629,17.671,17.6057,17.6139,38700.0
2013-01-02 12:45:00,21.58,21.59,21.55,21.55,7700.0,17.6139,17.6221,17.5894,17.5894,7700.0
2013-01-02 12:50:00,21.55,21.56,21.52,21.52,29400.0,17.5894,17.5976,17.5649,17.5649,29400.0
2013-01-02 12:55:00,21.52,21.54,21.52,21.54,19900.0,17.5649,17.5812,17.5649,17.5812,19900.0
2013-01-02 13:00:00,21.54,21.54,21.52,21.52,40900.0,17.5812,17.5812,17.5649,17.5649,40900.0
2013-01-02 13:05:00,21.53,21.53,21.52,21.52,12700.0,17.5731,17.5731,17.5649,17.5649,12700.0
2013-01-02 13:10:00,21.53,21.54,21.51,21.51,68200.0,17.5731,17.5812,17.5568,17.5568,68200.0
2013-01-02 13:15:00,21.51,21.52,21.46,21.46,81900.0,17.5568,17.5649,17.5159,17.5159,81900.0
2013-01-02 13:20:00,21.46,21.48,21.41,21.42,84800.0,17.5159,17.5323,17.4751,17.4833,84800.0
2013-01-02 13:25:00,21.42,21.45,21.4,21.4,28200.0,17.4833,17.5078,17.467,17.467,28200.0
2013-01-02 13:30:00,21.4,21.44,21.39,21.39,33900.0,17.467,17.4996,17.4588,17.4588,33900.0
2013-01-02 13:35:00,21.39,21.41,21.39,21.4,12500.0,17.4588,17.4751,17.4588,17.467,12500.0
2013-01-02 13:40:00,21.4,21.44,21.4,21.4,23500.0,17.467,17.4996,17.467,17.467,23500.0
2013-01-02 13:45:00,21.4,21.4,21.37,21.39,15500.0,17.467,17.467,17.4425,17.4588,15500.0
2013-01-02 13:50:00,21.39,21.41,21.36,21.38,30700.0,17.4588,17.4751,17.4343,17.4507,30700.0
2013-01-02 13:55:00,21.38,21.41,21.37,21.37,23800.0,17.4507,17.4751,17.4425,17.4425,23800.0
2013-01-02 14:00:00,21.37,21.43,21.37,21.39,49300.0,17.4425,17.4915,17.4425,17.4588,49300.0
2013-01-02 14:05:00,21.39,21.41,21.38,21.4,18600.0,17.4588,17.4751,17.4507,17.467,18600.0
2013-01-02 14:10:00,21.4,21.45,21.39,21.41,44100.0,17.467,17.5078,17.4588,17.4751,44100.0
2013-01-02 14:15:00,21.41,21.43,21.4,21.42,20500.0,17.4751,17.4915,17.467,17.4833,20500.0
2013-01-02 14:20:00,21.43,21.44,21.42,21.44,9000.0,17.4915,17.4996,17.4833,17.4996,9000.0
2013-01-02 14:25:00,21.44,21.44,21.43,21.43,4600.0,17.4996,17.4996,17.4915,17.4915,4600.0
2013-01-02 14:30:00,21.44,21.46,21.42,21.46,56700.0,17.4996,17.5159,17.4833,17.5159,56700.0
2013-01-02 14:35:00,21.46,21.46,21.45,21.46,8100.0,17.5159,17.5159,17.5078,17.5159,8100.0
2013-01-02 14:40:00,21.45,21.46,21.45,21.46,7700.0,17.5078,17.5159,17.5078,17.5159,7700.0
2013-01-02 14:45:00,21.45,21.46,21.43,21.45,33400.0,17.5078,17.5159,17.4915,17.5078,33400.0
2013-01-02 14:50:00,21.45,21.51,21.45,21.48,62600.0,17.5078,17.5568,17.5078,17.5323,62600.0
2013-01-02 14:55:00,21.48,21.49,21.42,21.43,120300.0,17.5323,17.5404,17.4833,17.4915,120300.0
2013-01-02 15:00:00,21.43,21.46,21.41,21.44,134600.0,17.4915,17.5159,17.4751,17.4996,134600.0
2013-01-02 15:05:00,21.44,21.44,21.42,21.43,73800.0,17.4996,17.4996,17.4833,17.4915,73800.0
2013-01-02 15:10:00,21.43,21.44,21.42,21.43,28800.0,17.4915,17.4996,17.4833,17.4915,28800.0
2013-01-02 15:15:00,21.43,21.43,21.4,21.42,67700.0,17.4915,17.4915,17.467,17.4833,67700.0
2013-01-02 15:20:00,21.42,21.45,21.42,21.44,114700.0,17.4833,17.5078,17.4833,17.4996,114700.0
2013-01-02 15:25:00,21.44,21.46,21.4,21.44,74300.0,17.4996,17.5159,17.467,17.4996,74300.0
2013-01-02 15:30:00,21.44,21.48,21.44,21.47,27300.0,17.4996,17.5323,17.4996,17.5241,27300.0
2013-01-02 15:35:00,21.48,21.52,21.47,21.5,80600.0,17.5323,17.5649,17.5241,17.5486,80600.0
2013-01-02 15:40:00,21.5,21.51,21.5,21.51,37300.0,17.5486,17.5568,17.5486,17.5568,37300.0
2013-01-02 15:45:00,21.51,21.55,21.49,21.55,190100.0,17.5568,17.5894,17.5404,17.5894,190100.0
2013-01-02 15:50:00,21.55,21.63,21.54,21.61,250300.0,17.5894,17.6547,17.5812,17.6384,250300.0
2013-01-02 15:55:00,21.62,21.65,21.61,21.64,260600.0,17.6465,17.671,17.6384,17.6629,260600.0
2013-01-03 09:30:00,21.73,21.87,21.71,21.82,151200.0,17.7363,17.8506,17.72,17.8098,151200.0
2013-01-03 09:35:00,21.83,21.87,21.64,21.66,84200.0,17.8179,17.8506,17.6629,17.6792,84200.0
2013-01-03 09:40:00,21.66,21.82,21.66,21.8,61900.0,17.6792,17.8098,17.6792,17.7935,61900.0
2013-01-03 09:45:00,21.81,21.89,21.8,21.82,48700.0,17.8016,17.8669,17.7935,17.8098,48700.0
2013-01-03 09:50:00,21.82,21.82,21.75,21.76,40900.0,17.8098,17.8098,17.7527,17.7608,40900.0
2013-01-03 09:55:00,21.75,21.84,21.72,21.82,29100.0,17.7527,17.8261,17.7282,17.8098,29100.0
2013-01-03 10:00:00,21.82,21.9,21.82,21.88,42600.0,17.8098,17.8751,17.8098,17.8588,42600.0
2013-01-03 10:05:00,21.88,21.98,21.88,21.98,42700.0,17.8588,17.9404,17.8588,17.9404,42700.0
2013-01-03 10:10:00,21.97,21.98,21.9,21.94,44300.0,17.9322,17.9404,17.8751,17.9077,44300.0
2013-01-03 10:15:00,21.94,21.94,21.89,21.9,20600.0,17.9077,17.9077,17.8669,17.8751,20600.0
2013-01-03 10:20:00,21.9,21.92,21.89,21.92,18000.0,17.8751,17.8914,17.8669,17.8914,18000.0
2013-01-03 10:25:00,21.92,21.92,21.88,21.89,28500.0,17.8914,17.8914,17.8588,17.8669,28500.0
2013-01-03 10:30:00,21.89,21.96,21.89,21.94,21900.0,17.8669,17.9241,17.8669,17.9077,21900.0
2013-01-03 10:35:00,21.94,21.97,21.94,21.97,21000.0,17.9077,17.9322,17.9077,17.9322,21000.0
2013-01-03 10:40:00,21.96,21.99,21.96,21.97,30500.0,17.9241,17.9485,17.9241,17.9322,30500.0
2013-01-03 10:45:00,21.97,22.0,21.97,21.98,26600.0,17.9322,17.9567,17.9322,17.9404,26600.0
2013-01-03 10:50:00,21.98,21.99,21.97,21.99,36200.0,17.9404,17.9485,17.9322,17.9485,36200.0
2013-01-03 10:55:00,21.99,21.99,21.97,21.99,14500.0,17.9485,17.9485,17.9322,17.9485,14500.0
2013-01-03 11:00:00,21.98,22.04,21.98,22.0,62100.0,17.9404,17.9894,17.9404,17.9567,62100.0
2013-01-03 11:05:00,21.99,22.0,21.97,21.98,33500.0,17.9485,17.9567,17.9322,17.9404,33500.0
2013-01-03 11:10:00,21.97,22.0,21.96,21.97,17600.0,17.9322,17.9567,17.9241,17.9322,17600.0
2013-01-03 11:15:00,21.97,22.0,21.97,22.0,19000.0,17.9322,17.9567,17.9322,17.9567,19000.0
2013-01-03 11:20:00,21.99,22.0,21.93,21.95,28000.0,17.9485,17.9567,17.8996,17.9159,28000.0
2013-01-03 11:25:00,21.96,21.96,21.93,21.96,21700.0,17.9241,17.9241,17.8996,17.9241,21700.0
2013-01-03 11:30:00,21.95,21.97,21.95,21.96,14300.0,17.9159,17.9322,17.9159,17.9241,14300.0
2013-01-03 11:35:00,21.97,21.99,21.97,21.97,12900.0,17.9322,17.9485,17.9322,17.9322,12900.0
2013-01-03 11:40:00,21.97,21.98,21.96,21.96,19400.0,17.9322,17.9404,17.9241,17.9241,19400.0
2013-01-03 11:45:00,21.97,21.97,21.92,21.92,41200.0,17.9322,17.9322,17.8914,17.8914,41200.0
2013-01-03 11:50:00,21.91,21.94,21.91,21.94,54100.0,17.8832,17.9077,17.8832,17.9077,54100.0
2013-01-03 11:55:00,21.95,21.96,21.93,21.95,16000.0,17.9159,17.9241,17.8996,17.9159,16000.0
2013-01-03 12:00:00,21.95,21.95,21.92,21.92,16000.0,17.9159,17.9159,17.8914,17.8914,16000.0
2013-01-03 12:05:00,21.93,21.94,21.91,21.93,50100.0,17.8996,17.9077,17.8832,17.8996,50100.0
2013-01-03 12:10:00,21.93,21.94,21.92,21.93,15900.0,17.8996,17.9077,17.8914,17.8996,15900.0
2013-01-03 12:15:00,21.94,21.95,21.92,21.95,12400.0,17.9077,17.9159,17.8914,17.9159,12400.0
2013-01-03 12:20:00,21.95,21.96,21.95,21.96,5100.0,17.9159,17.9241,17.9159,17.9241,5100.0
2013-01-03 12:25:00,21.96,21.96,21.94,21.95,13600.0,17.9241,17.9241,17.9077,17.9159,13600.0
2013-01-03 12:30:00,21.95,21.95,21.91,21.92,24400.0,17.9159,17.9159,17.8832,17.8914,24400.0
2013-01-03 12:35:00,21.91,21.93,21.91,21.93,18900.0,17.8832,17.8996,17.8832,17.8996,18900.0
2013-01-03 12:40:00,21.94,21.94,21.91,21.92,13700.0,17.9077,17.9077,17.8832,17.8914,13700.0
2013-01-03 12:45:00,21.91,21.93,21.9,21.91,22900.0,17.8832,17.8996,17.8751,17.8832,22900.0
2013-01-03 12:50:00,21.91,21.91,21.88,21.88,51000.0,17.8832,17.8832,17.8588,17.8588,51000.0
2013-01-03 12:55:00,21.88,21.89,21.87,21.87,18500.0,17.8588,17.8669,17.8506,17.8506,18500.0
2013-01-03 13:00:00,21.87,21.89,21.86,21.87,22600.0,17.8506,17.8669,17.8424,17.8506,22600.0
2013-01-03 13:05:00,21.87,21.89,21.87,21.89,8500.0,17.8506,17.8669,17.8506,17.8669,8500.0
2013-01-03 13:10:00,21.88,21.89,21.84,21.86,27100.0,17.8588,17.8669,17.8261,17.8424,27100.0
2013-01-03 13:15:00,21.86,21.86,21.81,21.82,24100.0,17.8424,17.8424,17.8016,17.8098,24100.0
2013-01-03 13:20:00,21.82,21.83,21.81,21.82,12800.0,17.8098,17.8179,17.8016,17.8098,12800.0
2013-01-03 13:25:00,21.83,21.85,21.82,21.85,9500.0,17.8179,17.8343,17.8098,17.8343,9500.0
2013-01-03 13:30:00,21.84,21.85,21.82,21.82,8200.0,17.8261,17.8343,17.8098,17.8098,8200.0
2013-01-03 13:35:00,21.82,21.82,21.82,21.82,0.0,17.8098,17.8098,17.8098,17.8098,0.0
2013-01-03 13:40:00,21.82,21.82,21.82,21.82,0.0,17.8098,17.8098,17.8098,17.8098,0.0
2013-01-03 13:45:00,21.82,21.82,21.82,21.82,0.0,17.8098,17.8098,17.8098,17.8098,0.0
2013-01-03 13:50:00,21.83,21.84,21.82,21.82,9500.0,17.8179,17.8261,17.8098,17.8098,9500.0
2013-01-03 13:55:00,21.82,21.82,21.81,21.82,5400.0,17.8098,17.8098,17.8016,17.8098,5400.0
2013-01-03 14:00:00,21.82,21.82,21.77,21.82,30800.0,17.8098,17.8098,17.769,17.8098,30800.0
2013-01-03 14:05:00,21.82,21.83,21.78,21.79,43900.0,17.8098,17.8179,17.7771,17.7853,43900.0
2013-01-03 14:10:00,21.8,21.83,21.79,21.81,29400.0,17.7935,17.8179,17.7853,17.8016,29400.0
2013-01-03 14:15:00,21.81,21.82,21.8,21.82,13100.0,17.8016,17.8098,17.7935,17.8098,13100.0
2013-01-03 14:20:00,21.82,21.83,21.77,21.82,30800.0,17.8098,17.8179,17.769,17.8098,30800.0
2013-01-03 14:25:00,21.81,21.82,21.78,21.82,38000.0,17.8016,17.8098,17.7771,17.8098,38000.0
2013-01-03 14:30:00,21.81,21.82,21.73,21.75,84200.0,17.8016,17.8098,17.7363,17.7527,84200.0
2013-01-03 14:35:00,21.75,21.76,21.67,21.68,35700.0,17.7527,17.7608,17.6874,17.6955,35700.0
2013-01-03 14:40:00,21.68,21.7,21.67,21.68,19400.0,17.6955,17.7118,17.6874,17.6955,19400.0
2013-01-03 14:45:00,21.69,21.69,21.64,21.65,39900.0,17.7037,17.7037,17.6629,17.671,39900.0
2013-01-03 14:50:00,21.66,21.66,21.62,21.62,40500.0,17.6792,17.6792,17.6465,17.6465,40500.0
2013-01-03 14:55:00,21.63,21.63,21.58,21.62,77100.0,17.6547,17.6547,17.6139,17.6465,77100.0
2013-01-03 15:00:00,21.62,21.66,21.6,21.66,56200.0,17.6465,17.6792,17.6302,17.6792,56200.0
2013-01-03 15:05:00,21.66,21.66,21.62,21.63,18100.0,17.6792,17.6792,17.6465,17.6547,18100.0
2013-01-03 15:10:00,21.64,21.64,21.55,21.55,27500.0,17.6629,17.6629,17.5894,17.5894,27500.0
2013-01-03 15:15:00,21.56,21.57,21.54,21.55,32200.0,17.5976,17.6057,17.5812,17.5894,32200.0
2013-01-03 15:20:00,21.55,21.56,21.47,21.5,45400.0,17.5894,17.5976,17.5241,17.5486,45400.0
2013-01-03 15:25:00,21.5,21.52,21.47,21.47,42400.0,17.5486,17.5649,17.5241,17.5241,42400.0
2013-01-03 15:30:00,21.47,21.5,21.47,21.48,43200.0,17.5241,17.5486,17.5241,17.5323,43200.0
2013-01-03 15:35:00,21.48,21.53,21.47,21.53,51500.0,17.5323,17.5731,17.5241,17.5731,51500.0
2013-01-03 15:40:00,21.52,21.56,21.51,21.52,55700.0,17.5649,17.5976,17.5568,17.5649,55700.0
2013-01-03 15:45:00,21.52,21.56,21.52,21.54,70200.0,17.5649,17.5976,17.5649,17.5812,70200.0
2013-01-03 15:50:00,21.54,21.54,21.43,21.46,169700.0,17.5812,17.5812,17.4915,17.5159,169700.0
2013-01-03 15:55:00,21.45,21.51,21.45,21.49,218600.0,17.5078,17.5568,17.5078,17.5404,218600.0
2013-01-04 09:30:00,21.5,21.57,21.05,21.09,149200.0,17.5486,17.6057,17.1813,17.2139,149200.0
2013-01-04 09:35:00,21.11,21.22,21.08,21.1,68900.0,17.2303,17.3201,17.2058,17.2221,68900.0
2013-01-04 09:40:00,21.1,21.25,21.1,21.25,43800.0,17.2221,17.3445,17.2221,17.3445,43800.0
2013-01-04 09:45:00,21.25,21.25,21.21,21.21,31900.0,17.3445,17.3445,17.3119,17.3119,31900.0
2013-01-04 09:50:00,21.22,21.28,21.17,21.27,30200.0,17.3201,17.369,17.2792,17.3609,30200.0
2013-01-04 09:55:00,21.28,21.32,21.28,21.3,20000.0,17.369,17.4017,17.369,17.3854,20000.0
2013-01-04 10:00:00,21.32,21.34,21.18,21.19,30700.0,17.4017,17.418,17.2874,17.2956,30700.0
2013-01-04 10:05:00,21.2,21.21,21.16,21.18,19400.0,17.3037,17.3119,17.2711,17.2874,19400.0
2013-01-04 10:10:00,21.19,21.22,21.16,21.16,97800.0,17.2956,17.3201,17.2711,17.2711,97800.0
2013-01-04 10:15:00,21.16,21.16,21.08,21.1,65200.0,17.2711,17.2711,17.2058,17.2221,65200.0
2013-01-04 10:20:00,21.11,21.12,20.99,21.0,128100.0,17.2303,17.2384,17.1323,17.1405,128100.0
2013-01-04 10:25:00,21.01,21.03,20.94,20.96,134300.0,17.1487,17.165,17.0915,17.1078,134300.0
2013-01-04 10:30:00,20.96,20.99,20.92,20.98,68200.0,17.1078,17.1323,17.0752,17.1242,68200.0
2013-01-04 10:35:00,20.97,20.98,20.88,20.9,96000.0,17.116,17.1242,17.0425,17.0589,96000.0
2013-01-04 10:40:00,20.91,20.91,20.86,20.87,48900.0,17.067,17.067,17.0262,17.0344,48900.0
2013-01-04 10:45:00,20.87,20.87,20.79,20.8,93800.0,17.0344,17.0344,16.9691,16.9772,93800.0
2013-01-04 10:50:00,20.8,20.81,20.74,20.75,114900.0,16.9772,16.9854,16.9283,16.9364,114900.0
2013-01-04 10:55:00,20.75,20.78,20.6,20.67,145700.0,16.9364,16.9609,16.814,16.8711,145700.0
2013-01-04 11:00:00,20.67,20.74,20.64,20.69,144100.0,16.8711,16.9283,16.8467,16.8875,144100.0
2013-01-04 11:05:00,20.69,20.7,20.63,20.64,170900.0,16.8875,16.8956,16.8385,16.8467,170900.0
2013-01-04 11:10:00,20.64,20.7,20.61,20.7,79300.0,16.8467,16.8956,16.8222,16.8956,79300.0
2013-01-04 11:15:00,20.69,20.72,20.68,20.7,102600.0,16.8875,16.912,16.8793,16.8956,102600.0
2013-01-04 11:20:00,20.69,20.74,20.68,20.7,161300.0,16.8875,16.9283,16.8793,16.8956,161300.0
2013-01-04 11:25:00,20.69,20.8,20.69,20.8,243400.0,16.8875,16.9772,16.8875,16.9772,243400.0
2013-01-04 11:30:00,20.8,20.88,20.79,20.87,95200.0,16.9772,17.0425,16.9691,17.0344,95200.0
2013-01-04 11:35:00,20.88,20.9,20.84,20.89,98700.0,17.0425,17.0589,17.0099,17.0507,98700.0
2013-01-04 11:40:00,20.89,20.89,20.85,20.88,29100.0,17.0507,17.0507,17.0181,17.0425,29100.0
2013-01-04 11:45:00,20.89,20.9,20.88,20.88,98000.0,17.0507,17.0589,17.0425,17.0425,98000.0
2013-01-04 11:50:00,20.88,20.95,20.88,20.89,66900.0,17.0425,17.0997,17.0425,17.0507,66900.0
2013-01-04 11:55:00,20.89,20.91,20.87,20.88,44200.0,17.0507,17.067,17.0344,17.0425,44200.0
2013-01-04 12:00:00,20.89,20.9,20.88,20.88,41400.0,17.0507,17.0589,17.0425,17.0425,41400.0
2013-01-04 12:05:00,20.88,20.92,20.88,20.92,6500.0,17.0425,17.0752,17.0425,17.0752,6500.0
2013-01-04 12:10:00,20.91,20.92,20.88,20.9,22500.0,17.067,17.0752,17.0425,17.0589,22500.0
2013-01-04 12:15:00,20.9,20.91,20.87,20.87,19000.0,17.0589,17.067,17.0344,17.0344,19000.0
2013-01-04 12:20:00,20.87,20.88,20.85,20.86,18400.0,17.0344,17.0425,17.0181,17.0262,18400.0
2013-01-04 12:25:00,20.86,20.89,20.82,20.89,24200.0,17.0262,17.0507,16.9936,17.0507,24200.0
2013-01-04 12:30:00,20.89,20.9,20.88,20.88,251900.0,17.0507,17.0589,17.0425,17.0425,251900.0
2013-01-04 12:35:00,20.89,20.89,20.86,20.89,46600.0,17.0507,17.0507,17.0262,17.0507,46600.0
2013-01-04 12:40:00,20.88,20.93,20.87,20.92,19400.0,17.0425,17.0834,17.0344,17.0752,19400.0
2013-01-04 12:45:00,20.91,20.95,20.89,20.93,37400.0,17.067,17.0997,17.0507,17.0834,37400.0
2013-01-04 12:50:00,20.94,20.97,20.93,20.97,31600.0,17.0915,17.116,17.0834,17.116,31600.0
2013-01-04 12:55:00,20.97,21.0,20.96,20.99,73200.0,17.116,17.1405,17.1078,17.1323,73200.0
2013-01-04 13:00:00,20.99,21.0,20.99,20.99,116000.0,17.1323,17.1405,17.1323,17.1323,116000.0
2013-01-04 13:05:00,21.0,21.04,20.99,21.01,71300.0,17.1405,17.1731,17.1323,17.1487,71300.0
2013-01-04 13:10:00,21.01,21.13,21.01,21.12,79000.0,17.1487,17.2466,17.1487,17.2384,79000.0
2013-01-04 13:15:00,21.11,21.17,21.11,21.16,32900.0,17.2303,17.2792,17.2303,17.2711,32900.0
2013-01-04 13:20:00,21.17,21.17,21.13,21.14,23400.0,17.2792,17.2792,17.2466,17.2548,23400.0
2013-01-04 13:25:00,21.14,21.15,21.12,21.14,13800.0,17.2548,17.2629,17.2384,17.2548,13800.0
2013-01-04 13:30:00,21.14,21.15,21.12,21.13,68300.0,17.2548,17.2629,17.2384,17.2466,68300.0
2013-01-04 13:35:00,21.12,21.12,21.07,21.09,24500.0,17.2384,17.2384,17.1976,17.2139,24500.0
2013-01-04 13:40:00,21.1,21.1,21.06,21.1,16000.0,17.2221,17.2221,17.1895,17.2221,16000.0
2013-01-04 13:45:00,21.1,21.15,21.1,21.14,31400.0,17.2221,17.2629,17.2221,17.2548,31400.0
2013-01-04 13:50:00,21.13,21.14,21.12,21.13,15800.0,17.2466,17.2548,17.2384,17.2466,15800.0
2013-01-04 13:55:00,21.14,21.16,21.13,21.16,45600.0,17.2548,17.2711,17.2466,17.2711,45600.0
2013-01-04 14:00:00,21.16,21.22,21.16,21.16,176100.0,17.2711,17.3201,17.2711,17.2711,176100.0
2013-01-04 14:05:00,21.17,21.19,21.13,21.16,56700.0,17.2792,17.2956,17.2466,17.2711,56700.0
2013-01-04 14:10:00,21.15,21.17,21.14,21.16,15600.0,17.2629,17.2792,17.2548,17.2711,15600.0
2013-01-04 14:15:00,21.16,21.16,21.1,21.11,35900.0,17.2711,17.2711,17.2221,17.2303,35900.0
2013-01-04 14:20:00,21.11,21.14,21.1,21.14,30100.0,17.2303,17.2548,17.2221,17.2548,30100.0
2013-01-04 14:25:00,21.14,21.15,21.13,21.15,17100.0,17.2548,17.2629,17.2466,17.2629,17100.0
2013-01-04 14:30:00,21.15,21.16,21.13,21.13,14000.0,17.2629,17.2711,17.2466,17.2466,14000.0
2013-01-04 14:35:00,21.14,21.18,21.13,21.15,53200.0,17.2548,17.2874,17.2466,17.2629,53200.0
2013-01-04 14:40:00,21.15,21.15,21.12,21.13,18700.0,17.2629,17.2629,17.2384,17.2466,18700.0
2013-01-04 14:45:00,21.13,21.15,21.13,21.14,5300.0,17.2466,17.2629,17.2466,17.2548,5300.0
2013-01-04 14:50:00,21.14,21.19,21.14,21.19,17000.0,17.2548,17.2956,17.2548,17.2956,17000.0
2013-01-04 14:55:00,21.19,21.2,21.17,21.2,31600.0,17.2956,17.3037,17.2792,17.3037,31600.0
2013-01-04 15:00:00,21.19,21.2,21.16,21.19,31600.0,17.2956,17.3037,17.2711,17.2956,31600.0
2013-01-04 15:05:00,21.19,21.2,21.17,21.18,27000.0,17.2956,17.3037,17.2792,17.2874,27000.0
2013-01-04 15:10:00,21.18,21.2,21.17,21.18,23300.0,17.2874,17.3037,17.2792,17.2874,23300.0
2013-01-04 15:15:00,21.17,21.18,21.12,21.13,75000.0,17.2792,17.2874,17.2384,17.2466,75000.0
2013-01-04 15:20:00,21.13,21.16,21.11,21.13,54100.0,17.2466,17.2711,17.2303,17.2466,54100.0
2013-01-04 15:25:00,21.13,21.14,21.09,21.12,82900.0,17.2466,17.2548,17.2139,17.2384,82900.0
2013-01-04 15:30:00,21.12,21.13,21.07,21.1,150900.0,17.2384,17.2466,17.1976,17.2221,150900.0
2013-01-04 15:35:00,21.1,21.11,21.09,21.11,33600.0,17.2221,17.2303,17.2139,17.2303,33600.0
2013-01-04 15:40:00,21.11,21.11,21.09,21.1,247800.0,17.2303,17.2303,17.2139,17.2221,247800.0
2013-01-04 15:45:00,21.1,21.11,21.04,21.04,118700.0,17.2221,17.2303,17.1731,17.1731,118700.0
2013-01-04 15:50:00,21.05,21.05,20.97,20.97,192600.0,17.1813,17.1813,17.116,17.116,192600.0
2013-01-04 15:55:00,20.97,20.98,20.94,20.98,351300.0,17.116,17.1242,17.0915,17.1242,351300.0
2013-01-07 09:30:00,20.89,20.95,20.81,20.81,57400.0,17.0507,17.0997,16.9854,16.9854,57400.0
2013-01-07 09:35:00,20.82,20.92,20.77,20.9,44600.0,16.9936,17.0752,16.9528,17.0589,44600.0
2013-01-07 09:40:00,20.91,21.03,20.89,21.0,100400.0,17.067,17.165,17.0507,17.1405,100400.0
2013-01-07 09:45:00,20.99,21.23,20.99,21.19,212000.0,17.1323,17.3282,17.1323,17.2956,212000.0
2013-01-07 09:50:00,21.18,21.24,21.05,21.13,132000.0,17.2874,17.3364,17.1813,17.2466,132000.0
2013-01-07 09:55:00,21.14,21.22,21.12,21.22,39400.0,17.2548,17.3201,17.2384,17.3201,39400.0
2013-01-07 10:00:00,21.22,21.32,21.21,21.28,65300.0,17.3201,17.4017,17.3119,17.369,65300.0
2013-01-07 10:05:00,21.29,21.29,21.23,21.28,45100.0,17.3772,17.3772,17.3282,17.369,45100.0
2013-01-07 10:10:00,21.28,21.3,21.26,21.26,54500.0,17.369,17.3854,17.3527,17.3527,54500.0
2013-01-07 10:15:00,21.27,21.32,21.26,21.26,38300.0,17.3609,17.4017,17.3527,17.3527,38300.0
2013-01-07 10:20:00,21.27,21.32,21.25,21.3,32300.0,17.3609,17.4017,17.3445,17.3854,32300.0
2013-01-07 10:25:00,21.3,21.45,21.29,21.45,69800.0,17.3854,17.5078,17.3772,17.5078,69800.0
2013-01-07 10:30:00,21.45,21.45,21.39,21.42,87500.0,17.5078,17.5078,17.4588,17.4833,87500.0
2013-01-07 10:35:00,21.41,21.43,21.39,21.39,31600.0,17.4751,17.4915,17.4588,17.4588,31600.0
2013-01-07 10:40:00,21.4,21.44,21.39,21.43,22700.0,17.467,17.4996,17.4588,17.4915,22700.0
2013-01-07 10:45:00,21.43,21.47,21.42,21.46,26800.0,17.4915,17.5241,17.4833,17.5159,26800.0
2013-01-07 10:50:00,21.46,21.48,21.43,21.46,55200.0,17.5159,17.5323,17.4915,17.5159,55200.0
2013-01-07 10:55:00,21.46,21.49,21.4,21.41,66500.0,17.5159,17.5404,17.467,17.4751,66500.0
2013-01-07 11:00:00,21.42,21.44,21.4,21.42,29900.0,17.4833,17.4996,17.467,17.4833,29900.0
2013-01-07 11:05:00,21.43,21.46,21.41,21.43,24300.0,17.4915,17.5159,17.4751,17.4915,24300.0
2013-01-07 11:10:00,21.44,21.46,21.4,21.41,48500.0,17.4996,17.5159,17.467,17.4751,48500.0
2013-01-07 11:15:00,21.4,21.41,21.39,21.4,20700.0,17.467,17.4751,17.4588,17.467,20700.0
2013-01-07 11:20:00,21.4,21.4,21.36,21.37,28900.0,17.467,17.467,17.4343,17.4425,28900.0
2013-01-07 11:25:00,21.38,21.39,21.34,21.35,35800.0,17.4507,17.4588,17.418,17.4262,35800.0
2013-01-07 11:30:00,21.36,21.39,21.36,21.37,12500.0,17.4343,17.4588,17.4343,17.4425,12500.0
2013-01-07 11:35:00,21.37,21.37,21.35,21.37,12000.0,17.4425,17.4425,17.4262,17.4425,12000.0
2013-01-07 11:40:00,21.37,21.37,21.35,21.36,10800.0,17.4425,17.4425,17.4262,17.4343,10800.0
2013-01-07 11:45:00,21.36,21.36,21.31,21.31,21100.0,17.4343,17.4343,17.3935,17.3935,21100.0
2013-01-07 11:50:00,21.32,21.32,21.25,21.26,43300.0,17.4017,17.4017,17.3445,17.3527,43300.0
2013-01-07 11:55:00,21.26,21.26,21.24,21.25,6300.0,17.3527,17.3527,17.3364,17.3445,6300.0
2013-01-07 12:00:00,21.24,21.24,21.2,21.21,33000.0,17.3364,17.3364,17.3037,17.3119,33000.0
2013-01-07 12:05:00,21.21,21.22,21.19,21.19,26400.0,17.3119,17.3201,17.2956,17.2956,26400.0
2013-01-07 12:10:00,21.19,21.23,21.18,21.23,21000.0,17.2956,17.3282,17.2874,17.3282,21000.0
2013-01-07 12:15:00,21.23,21.24,21.22,21.23,4700.0,17.3282,17.3364,17.3201,17.3282,4700.0
2013-01-07 12:20:00,21.23,21.26,21.21,21.21,37300.0,17.3282,17.3527,17.3119,17.3119,37300.0
2013-01-07 12:25:00,21.21,21.24,21.2,21.23,18600.0,17.3119,17.3364,17.3037,17.3282,18600.0
2013-01-07 12:30:00,21.24,21.25,21.22,21.24,13100.0,17.3364,17.3445,17.3201,17.3364,13100.0
2013-01-07 12:35:00,21.24,21.28,21.23,21.28,8700.0,17.3364,17.369,17.3282,17.369,8700.0
2013-01-07 12:40:00,21.28,21.3,21.28,21.3,15400.0,17.369,17.3854,17.369,17.3854,15400.0
2013-01-07 12:45:00,21.3,21.32,21.28,21.32,23300.0,17.3854,17.4017,17.369,17.4017,23300.0
2013-01-07 12:50:00,21.32,21.36,21.3,21.34,38100.0,17.4017,17.4343,17.3854,17.418,38100.0
2013-01-07 12:55:00,21.34,21.35,21.31,21.32,15200.0,17.418,17.4262,17.3935,17.4017,15200.0
2013-01-07 13:00:00,21.33,21.34,21.31,21.33,17000.0,17.4098,17.418,17.3935,17.4098,17000.0
2013-01-07 13:05:00,21.33,21.34,21.32,21.32,8000.0,17.4098,17.418,17.4017,17.4017,8000.0
2013-01-07 13:10:00,21.33,21.34,21.32,21.34,27500.0,17.4098,17.418,17.4017,17.418,27500.0
2013-01-07 13:15:00,21.34,21.35,21.29,21.32,22600.0,17.418,17.4262,17.3772,17.4017,22600.0
2013-01-07 13:20:00,21.32,21.36,21.32,21.34,16200.0,17.4017,17.4343,17.4017,17.418,16200.0
2013-01-07 13:25:00,21.34,21.35,21.34,21.35,6800.0,17.418,17.4262,17.418,17.4262,6800.0
2013-01-07 13:30:00,21.35,21.35,21.32,21.32,10200.0,17.4262,17.4262,17.4017,17.4017,10200.0
2013-01-07 13:35:00,21.32,21.32,21.29,21.3,14400.0,17.4017,17.4017,17.3772,17.3854,14400.0
2013-01-07 13:40:00,21.3,21.3,21.23,21.24,24100.0,17.3854,17.3854,17.3282,17.3364,24100.0
2013-01-07 13:45:00,21.24,21.25,21.22,21.23,10200.0,17.3364,17.3445,17.3201,17.3282,10200.0
2013-01-07 13:50:00,21.23,21.25,21.23,21.25,9900.0,17.3282,17.3445,17.3282,17.3445,9900.0
2013-01-07 13:55:00,21.25,21.25,21.23,21.24,18100.0,17.3445,17.3445,17.3282,17.3364,18100.0
2013-01-07 14:00:00,21.24,21.26,21.22,21.26,17400.0,17.3364,17.3527,17.3201,17.3527,17400.0
2013-01-07 14:05:00,21.25,21.26,21.24,21.25,8300.0,17.3445,17.3527,17.3364,17.3445,8300.0
2013-01-07 14:10:00,21.26,21.26,21.24,21.24,18400.0,17.3527,17.3527,17.3364,17.3364,18400.0
2013-01-07 14:15:00,21.24,21.27,21.24,21.26,15400.0,17.3364,17.3609,17.3364,17.3527,15400.0
2013-01-07 14:20:00,21.26,21.27,21.25,21.27,6500.0,17.3527,17.3609,17.3445,17.3609,6500.0
2013-01-07 14:25:00,21.27,21.29,21.26,21.29,16000.0,17.3609,17.3772,17.3527,17.3772,16000.0
2013-01-07 14:30:00,21.28,21.3,21.26,21.26,9800.0,17.369,17.3854,17.3527,17.3527,9800.0
2013-01-07 14:35:00,21.27,21.28,21.26,21.28,13800.0,17.3609,17.369,17.3527,17.369,13800.0
2013-01-07 14:40:00,21.27,21.28,21.27,21.28,5100.0,17.3609,17.369,17.3609,17.369,5100.0
2013-01-07 14:45:00,21.28,21.29,21.26,21.26,13800.0,17.369,17.3772,17.3527,17.3527,13800.0
2013-01-07 14:50:00,21.27,21.28,21.24,21.25,25800.0,17.3609,17.369,17.3364,17.3445,25800.0
2013-01-07 14:55:00,21.24,21.25,21.23,21.23,15300.0,17.3364,17.3445,17.3282,17.3282,15300.0
2013-01-07 15:00:00,21.24,21.24,21.22,21.23,10300.0,17.3364,17.3364,17.3201,17.3282,10300.0
2013-01-07 15:05:00,21.22,21.23,21.22,21.23,10200.0,17.3201,17.3282,17.3201,17.3282,10200.0
2013-01-07 15:10:00,21.23,21.26,21.23,21.26,12500.0,17.3282,17.3527,17.3282,17.3527,12500.0
2013-01-07 15:15:00,21.26,21.31,21.26,21.27,37000.0,17.3527,17.3935,17.3527,17.3609,37000.0
2013-01-07 15:20:00,21.26,21.28,21.26,21.28,17400.0,17.3527,17.369,17.3527,17.369,17400.0
2013-01-07 15:25:00,21.28,21.31,21.27,21.29,28400.0,17.369,17.3935,17.3609,17.3772,28400.0
2013-01-07 15:30:00,21.28,21.3,21.27,21.28,27200.0,17.369,17.3854,17.3609,17.369,27200.0
2013-01-07 15:35:00,21.28,21.28,21.24,21.25,30100.0,17.369,17.369,17.3364,17.3445,30100.0
2013-01-07 15:40:00,21.24,21.29,21.24,21.29,24500.0,17.3364,17.3772,17.3364,17.3772,24500.0
2013-01-07 15:45:00,21.29,21.29,21.28,21.29,16800.0,17.3772,17.3772,17.369,17.3772,16800.0
2013-01-07 15:50:00,21.28,21.29,21.27,21.27,61400.0,17.369,17.3772,17.3609,17.3609,61400.0
2013-01-07 15:55:00,21.27,21.28,21.23,21.26,133600.0,17.3609,17.369,17.3282,17.3527,133600.0
2013-01-08 09:30:00,21.22,21.26,21.03,21.06,46300.0,17.3201,17.3527,17.165,17.1895,46300.0
2013-01-08 09:35:00,21.07,21.27,21.06,21.16,56200.0,17.1976,17.3609,17.1895,17.2711,56200.0
2013-01-08 09:40:00,21.16,21.22,21.07,21.22,31300.0,17.2711,17.3201,17.1976,17.3201,31300.0
2013-01-08 09:45:00,21.22,21.22,21.11,21.14,38200.0,17.3201,17.3201,17.2303,17.2548,38200.0
2013-01-08 09:50:00,21.13,21.13,21.04,21.05,8600.0,17.2466,17.2466,17.1731,17.1813,8600.0
2013-01-08 09:55:00,21.05,21.08,21.02,21.02,28100.0,17.1813,17.2058,17.1568,17.1568,28100.0
2013-01-08 10:00:00,21.04,21.04,20.98,21.01,57400.0,17.1731,17.1731,17.1242,17.1487,57400.0
2013-01-08 10:05:00,21.01,21.02,20.93,20.94,16000.0,17.1487,17.1568,17.0834,17.0915,16000.0
2013-01-08 10:10:00,20.94,20.96,20.88,20.88,45700.0,17.0915,17.1078,17.0425,17.0425,45700.0
2013-01-08 10:15:00,20.88,20.91,20.85,20.91,20200.0,17.0425,17.067,17.0181,17.067,20200.0
2013-01-08 10:20:00,20.91,20.91,20.85,20.9,32300.0,17.067,17.067,17.0181,17.0589,32300.0
2013-01-08 10:25:00,20.9,20.95,20.88,20.94,26900.0,17.0589,17.0997,17.0425,17.0915,26900.0
2013-01-08 10:30:00,20.94,20.95,20.9,20.9,16500.0,17.0915,17.0997,17.0589,17.0589,16500.0
2013-01-08 10:35:00,20.9,20.9,20.81,20.83,60800.0,17.0589,17.0589,16.9854,17.0017,60800.0
2013-01-08 10:40:00,20.82,20.85,20.79,20.85,24400.0,16.9936,17.0181,16.9691,17.0181,24400.0
2013-01-08 10:45:00,20.85,20.88,20.83,20.87,25400.0,17.0181,17.0425,17.0017,17.0344,25400.0
2013-01-08 10:50:00,20.86,20.9,20.85,20.89,18800.0,17.0262,17.0589,17.0181,17.0507,18800.0
2013-01-08 10:55:00,20.89,20.89,20.85,20.87,19400.0,17.0507,17.0507,17.0181,17.0344,19400.0
2013-01-08 11:00:00,20.86,20.9,20.85,20.9,24000.0,17.0262,17.0589,17.0181,17.0589,24000.0
2013-01-08 11:05:00,20.89,20.94,20.83,20.84,98200.0,17.0507,17.0915,17.0017,17.0099,98200.0
2013-01-08 11:10:00,20.85,20.87,20.83,20.84,34000.0,17.0181,17.0344,17.0017,17.0099,34000.0
2013-01-08 11:15:00,20.84,20.89,20.84,20.88,71100.0,17.0099,17.0507,17.0099,17.0425,71100.0
2013-01-08 11:20:00,20.87,20.93,20.87,20.92,37900.0,17.0344,17.0834,17.0344,17.0752,37900.0
2013-01-08 11:25:00,20.92,20.95,20.88,20.95,65600.0,17.0752,17.0997,17.0425,17.0997,65600.0
2013-01-08 11:30:00,20.95,20.95,20.93,20.93,12300.0,17.0997,17.0997,17.0834,17.0834,12300.0
2013-01-08 11:35:00,20.93,21.02,20.93,21.01,40600.0,17.0834,17.1568,17.0834,17.1487,40600.0
2013-01-08 11:40:00,21.01,21.01,20.95,21.01,35400.0,17.1487,17.1487,17.0997,17.1487,35400.0
2013-01-08 11:45:00,21.0,21.0,20.98,20.99,12500.0,17.1405,17.1405,17.1242,17.1323,12500.0
2013-01-08 11:50:00,20.99,20.99,20.95,20.95,23500.0,17.1323,17.1323,17.0997,17.0997,23500.0
2013-01-08 11:55:00,20.95,20.96,20.93,20.95,26700.0,17.0997,17.1078,17.0834,17.0997,26700.0
2013-01-08 12:00:00,20.95,20.97,20.93,20.93,95700.0,17.0997,17.116,17.0834,17.0834,95700.0
2013-01-08 12:05:00,20.93,20.93,20.88,20.89,27100.0,17.0834,17.0834,17.0425,17.0507,27100.0
2013-01-08 12:10:00,20.89,20.91,20.83,20.83,43000.0,17.0507,17.067,17.0017,17.0017,43000.0
2013-01-08 12:15:00,20.84,20.86,20.83,20.83,22600.0,17.0099,17.0262,17.0017,17.0017,22600.0
2013-01-08 12:20:00,20.84,20.84,20.83,20.83,3100.0,17.0099,17.0099,17.0017,17.0017,3100.0
2013-01-08 12:25:00,20.83,20.84,20.82,20.84,14500.0,17.0017,17.0099,16.9936,17.0099,14500.0
2013-01-08 12:30:00,20.84,20.84,20.8,20.8,15800.0,17.0099,17.0099,16.9772,16.9772,15800.0
2013-01-08 12:35:00,20.81,20.81,20.75,20.75,44200.0,16.9854,16.9854,16.9364,16.9364,44200.0
2013-01-08 12:40:00,20.76,20.76,20.72,20.73,18200.0,16.9446,16.9446,16.912,16.9201,18200.0
2013-01-08 12:45:00,20.72,20.74,20.71,20.74,14900.0,16.912,16.9283,16.9038,16.9283,14900.0
2013-01-08 12:50:00,20.75,20.77,20.72,20.72,59800.0,16.9364,16.9528,16.912,16.912,59800.0
2013-01-08 12:55:00,20.72,20.74,20.68,20.7,128300.0,16.912,16.9283,16.8793,16.8956,128300.0
2013-01-08 13:00:00,20.7,20.78,20.7,20.78,19300.0,16.8956,16.9609,16.8956,16.9609,19300.0
2013-01-08 13:05:00,20.77,20.78,20.76,20.77,16500.0,16.9528,16.9609,16.9446,16.9528,16500.0
2013-01-08 13:10:00,20.78,20.8,20.77,20.78,12800.0,16.9609,16.9772,16.9528,16.9609,12800.0
2013-01-08 13:15:00,20.78,20.81,20.78,20.79,40700.0,16.9609,16.9854,16.9609,16.9691,40700.0
2013-01-08 13:20:00,20.79,20.8,20.79,20.8,23600.0,16.9691,16.9772,16.9691,16.9772,23600.0
2013-01-08 13:25:00,20.8,20.83,20.79,20.79,71600.0,16.9772,17.0017,16.9691,16.9691,71600.0
2013-01-08 13:30:00,20.8,20.82,20.76,20.81,22200.0,16.9772,16.9936,16.9446,16.9854,22200.0
2013-01-08 13:35:00,20.82,20.82,20.79,20.8,19000.0,16.9936,16.9936,16.9691,16.9772,19000.0
2013-01-08 13:40:00,20.8,20.81,20.79,20.8,9000.0,16.9772,16.9854,16.9691,16.9772,9000.0
2013-01-08 13:45:00,20.8,20.8,20.79,20.8,29800.0,16.9772,16.9772,16.9691,16.9772,29800.0
2013-01-08 13:50:00,20.8,20.8,20.77,20.77,19600.0,16.9772,16.9772,16.9528,16.9528,19600.0
2013-01-08 13:55:00,20.77,20.8,20.77,20.8,18700.0,16.9528,16.9772,16.9528,16.9772,18700.0
2013-01-08 14:00:00,20.8,20.81,20.79,20.8,44500.0,16.9772,16.9854,16.9691,16.9772,44500.0
2013-01-08 14:05:00,20.8,20.8,20.78,20.78,16100.0,16.9772,16.9772,16.9609,16.9609,16100.0
2013-01-08 14:10:00,20.78,20.79,20.78,20.78,12600.0,16.9609,16.9691,16.9609,16.9609,12600.0
2013-01-08 14:15:00,20.79,20.79,20.78,20.79,11800.0,16.9691,16.9691,16.9609,16.9691,11800.0
2013-01-08 14:20:00,20.79,20.8,20.78,20.8,88600.0,16.9691,16.9772,16.9609,16.9772,88600.0
2013-01-08 14:25:00,20.8,20.8,20.78,20.79,49200.0,16.9772,16.9772,16.9609,16.9691,49200.0
2013-01-08 14:30:00,20.8,20.8,20.77,20.77,27500.0,16.9772,16.9772,16.9528,16.9528,27500.0
2013-01-08 14:35:00,20.77,20.78,20.71,20.71,38800.0,16.9528,16.9609,16.9038,16.9038,38800.0
2013-01-08 14:40:00,20.72,20.73,20.69,20.71,98500.0,16.912,16.9201,16.8875,16.9038,98500.0
2013-01-08 14:45:00,20.71,20.72,20.7,20.71,53700.0,16.9038,16.912,16.8956,16.9038,53700.0
2013-01-08 14:50:00,20.71,20.71,20.68,20.68,68900.0,16.9038,16.9038,16.8793,16.8793,68900.0
2013-01-08 14:55:00,20.68,20.69,20.63,20.64,87800.0,16.8793,16.8875,16.8385,16.8467,87800.0
2013-01-08 15:00:00,20.65,20.67,20.64,20.65,99700.0,16.8548,16.8711,16.8467,16.8548,99700.0
2013-01-08 15:05:00,20.65,20.68,20.58,20.6,245900.0,16.8548,16.8793,16.7977,16.814,245900.0
2013-01-08 15:10:00,20.59,20.6,20.57,20.59,81000.0,16.8058,16.814,16.7895,16.8058,81000.0
2013-01-08 15:15:00,20.59,20.63,20.54,20.54,127000.0,16.8058,16.8385,16.765,16.765,127000.0
2013-01-08 15:20:00,20.55,20.56,20.51,20.51,186000.0,16.7732,16.7814,16.7405,16.7405,186000.0
2013-01-08 15:25:00,20.52,20.52,20.47,20.5,121800.0,16.7487,16.7487,16.7079,16.7324,121800.0
2013-01-08 15:30:00,20.5,20.51,20.47,20.48,145000.0,16.7324,16.7405,16.7079,16.7161,145000.0
2013-01-08 15:35:00,20.48,20.5,20.41,20.43,249800.0,16.7161,16.7324,16.6589,16.6752,249800.0
2013-01-08 15:40:00,20.43,20.45,20.4,20.44,112700.0,16.6752,16.6916,16.6508,16.6834,112700.0
2013-01-08 15:45:00,20.45,20.45,20.35,20.38,155000.0,16.6916,16.6916,16.61,16.6344,155000.0
2013-01-08 15:50:00,20.37,20.4,20.35,20.36,286900.0,16.6263,16.6508,16.61,16.6181,286900.0
2013-01-08 15:55:00,20.36,20.42,20.36,20.41,177200.0,16.6181,16.6671,16.6181,16.6589,177200.0
2013-01-09 09:30:00,20.7,20.71,20.56,20.58,135700.0,16.8956,16.9038,16.7814,16.7977,135700.0
2013-01-09 09:35:00,20.58,20.6,20.53,20.58,33500.0,16.7977,16.814,16.7569,16.7977,33500.0
2013-01-09 09:40:00,20.58,20.58,20.47,20.48,65500.0,16.7977,16.7977,16.7079,16.7161,65500.0
2013-01-09 09:45:00,20.48,20.59,20.48,20.54,33100.0,16.7161,16.8058,16.7161,16.765,33100.0
2013-01-09 09:50:00,20.54,20.61,20.51,20.61,51600.0,16.765,16.8222,16.7405,16.8222,51600.0
2013-01-09 09:55:00,20.61,20.62,20.54,20.55,31400.0,16.8222,16.8303,16.765,16.7732,31400.0
2013-01-09 10:00:00,20.55,20.6,20.54,20.57,21600.0,16.7732,16.814,16.765,16.7895,21600.0
2013-01-09 10:05:00,20.59,20.6,20.54,20.58,25900.0,16.8058,16.814,16.765,16.7977,25900.0
2013-01-09 10:10:00,20.56,20.62,20.54,20.6,26400.0,16.7814,16.8303,16.765,16.814,26400.0
2013-01-09 10:15:00,20.6,20.69,20.6,20.69,35200.0,16.814,16.8875,16.814,16.8875,35200.0
2013-01-09 10:20:00,20.69,20.7,20.65,20.66,55800.0,16.8875,16.8956,16.8548,16.863,55800.0
2013-01-09 10:25:00,20.67,20.75,20.66,20.73,55400.0,16.8711,16.9364,16.863,16.9201,55400.0
2013-01-09 10:30:00,20.73,20.75,20.67,20.71,91500.0,16.9201,16.9364,16.8711,16.9038,91500.0
2013-01-09 10:35:00,20.71,20.73,20.68,20.69,25200.0,16.9038,16.9201,16.8793,16.8875,25200.0
2013-01-09 10:40:00,20.69,20.73,20.65,20.73,75800.0,16.8875,16.9201,16.8548,16.9201,75800.0
2013-01-09 10:45:00,20.73,20.77,20.67,20.7,42800.0,16.9201,16.9528,16.8711,16.8956,42800.0
2013-01-09 10:50:00,20.69,20.74,20.69,20.74,25800.0,16.8875,16.9283,16.8875,16.9283,25800.0
2013-01-09 10:55:00,20.75,20.79,20.72,20.77,30300.0,16.9364,16.9691,16.912,16.9528,30300.0
2013-01-09 11:00:00,20.77,20.79,20.74,20.76,50000.0,16.9528,16.9691,16.9283,16.9446,50000.0
2013-01-09 11:05:00,20.75,20.88,20.75,20.84,59300.0,16.9364,17.0425,16.9364,17.0099,59300.0
2013-01-09 11:10:00,20.84,20.84,20.79,20.82,16800.0,17.0099,17.0099,16.9691,16.9936,16800.0
2013-01-09 11:15:00,20.81,20.84,20.77,20.84,77000.0,16.9854,17.0099,16.9528,17.0099,77000.0
2013-01-09 11:20:00,20.84,20.84,20.81,20.84,10900.0,17.0099,17.0099,16.9854,17.0099,10900.0
2013-01-09 11:25:00,20.84,20.85,20.82,20.82,17500.0,17.0099,17.0181,16.9936,16.9936,17500.0
2013-01-09 11:30:00,20.82,20.85,20.81,20.84,22700.0,16.9936,17.0181,16.9854,17.0099,22700.0
2013-01-09 11:35:00,20.84,20.84,20.8,20.82,12900.0,17.0099,17.0099,16.9772,16.9936,12900.0
2013-01-09 11:40:00,20.82,20.84,20.82,20.82,18800.0,16.9936,17.0099,16.9936,16.9936,18800.0
2013-01-09 11:45:00,20.81,20.84,20.81,20.83,17000.0,16.9854,17.0099,16.9854,17.0017,17000.0
2013-01-09 11:50:00,20.82,20.84,20.8,20.8,9900.0,16.9936,17.0099,16.9772,16.9772,9900.0
2013-01-09 11:55:00,20.8,20.82,20.79,20.82,8800.0,16.9772,16.9936,16.9691,16.9936,8800.0
2013-01-09 12:00:00,20.81,20.82,20.79,20.79,17300.0,16.9854,16.9936,16.9691,16.9691,17300.0
2013-01-09 12:05:00,20.79,20.8,20.75,20.75,17500.0,16.9691,16.9772,16.9364,16.9364,17500.0
2013-01-09 12:10:00,20.75,20.79,20.75,20.77,12500.0,16.9364,16.9691,16.9364,16.9528,12500.0
2013-01-09 12:15:00,20.76,20.76,20.73,20.75,21400.0,16.9446,16.9446,16.9201,16.9364,21400.0
2013-01-09 12:20:00,20.74,20.77,20.72,20.75,14000.0,16.9283,16.9528,16.912,16.9364,14000.0
2013-01-09 12:25:00,20.76,20.79,20.75,20.77,12100.0,16.9446,16.9691,16.9364,16.9528,12100.0
2013-01-09 12:30:00,20.78,20.79,20.76,20.79,10500.0,16.9609,16.9691,16.9446,16.9691,10500.0
2013-01-09 12:35:00,20.78,20.79,20.73,20.76,15800.0,16.9609,16.9691,16.9201,16.9446,15800.0
2013-01-09 12:40:00,20.77,20.78,20.74,20.74,28500.0,16.9528,16.9609,16.9283,16.9283,28500.0
2013-01-09 12:45:00,20.74,20.76,20.73,20.76,18300.0,16.9283,16.9446,16.9201,16.9446,18300.0
2013-01-09 12:50:00,20.75,20.75,20.73,20.75,11000.0,16.9364,16.9364,16.9201,16.9364,11000.0
2013-01-09 12:55:00,20.76,20.76,20.72,20.76,70800.0,16.9446,16.9446,16.912,16.9446,70800.0
2013-01-09 13:00:00,20.76,20.76,20.74,20.75,11700.0,16.9446,16.9446,16.9283,16.9364,11700.0
2013-01-09 13:05:00,20.75,20.77,20.74,20.76,28700.0,16.9364,16.9528,16.9283,16.9446,28700.0
2013-01-09 13:10:00,20.76,20.79,20.76,20.78,21300.0,16.9446,16.9691,16.9446,16.9609,21300.0
2013-01-09 13:15:00,20.77,20.81,20.77,20.81,14500.0,16.9528,16.9854,16.9528,16.9854,14500.0
2013-01-09 13:20:00,20.82,20.85,20.81,20.84,37000.0,16.9936,17.0181,16.9854,17.0099,37000.0
2013-01-09 13:25:00,20.84,20.88,20.84,20.88,29600.0,17.0099,17.0425,17.0099,17.0425,29600.0
2013-01-09 13:30:00,20.87,20.91,20.87,20.9,25600.0,17.0344,17.067,17.0344,17.0589,25600.0
2013-01-09 13:35:00,20.9,20.95,20.9,20.93,35600.0,17.0589,17.0997,17.0589,17.0834,35600.0
2013-01-09 13:40:00,20.93,20.96,20.93,20.93,40100.0,17.0834,17.1078,17.0834,17.0834,40100.0
2013-01-09 13:45:00,20.93,20.96,20.93,20.95,37300.0,17.0834,17.1078,17.0834,17.0997,37300.0
2013-01-09 13:50:00,20.96,20.98,20.95,20.98,32700.0,17.1078,17.1242,17.0997,17.1242,32700.0
2013-01-09 13:55:00,20.97,21.02,20.97,21.01,32900.0,17.116,17.1568,17.116,17.1487,32900.0
2013-01-09 14:00:00,21.0,21.03,20.99,21.02,81300.0,17.1405,17.165,17.1323,17.1568,81300.0
2013-01-09 14:05:00,21.03,21.04,20.99,21.0,47400.0,17.165,17.1731,17.1323,17.1405,47400.0
2013-01-09 14:10:00,21.0,21.04,20.99,21.04,30500.0,17.1405,17.1731,17.1323,17.1731,30500.0
2013-01-09 14:15:00,21.04,21.08,21.03,21.07,51900.0,17.1731,17.2058,17.165,17.1976,51900.0
2013-01-09 14:20:00,21.06,21.07,21.01,21.02,22800.0,17.1895,17.1976,17.1487,17.1568,22800.0
2013-01-09 14:25:00,21.01,21.07,21.01,21.07,37700.0,17.1487,17.1976,17.1487,17.1976,37700.0
2013-01-09 14:30:00,21.06,21.07,21.05,21.07,34200.0,17.1895,17.1976,17.1813,17.1976,34200.0
2013-01-09 14:35:00,21.07,21.1,21.04,21.04,31500.0,17.1976,17.2221,17.1731,17.1731,31500.0
2013-01-09 14:40:00,21.05,21.05,21.01,21.01,18900.0,17.1813,17.1813,17.1487,17.1487,18900.0
2013-01-09 14:45:00,21.01,21.02,20.98,20.98,16300.0,17.1487,17.1568,17.1242,17.1242,16300.0
2013-01-09 14:50:00,20.97,21.0,20.94,20.94,32200.0,17.116,17.1405,17.0915,17.0915,32200.0
2013-01-09 14:55:00,20.95,20.96,20.92,20.92,35800.0,17.0997,17.1078,17.0752,17.0752,35800.0
2013-01-09 15:00:00,20.94,20.95,20.92,20.93,23800.0,17.0915,17.0997,17.0752,17.0834,23800.0
2013-01-09 15:05:00,20.94,20.95,20.92,20.93,21600.0,17.0915,17.0997,17.0752,17.0834,21600.0
2013-01-09 15:10:00,20.93,20.95,20.9,20.95,24000.0,17.0834,17.0997,17.0589,17.0997,24000.0
2013-01-09 15:15:00,20.94,20.97,20.94,20.95,32600.0,17.0915,17.116,17.0915,17.0997,32600.0
2013-01-09 15:20:00,20.95,21.0,20.95,20.98,31500.0,17.0997,17.1405,17.0997,17.1242,31500.0
2013-01-09 15:25:00,20.98,21.0,20.97,21.0,36600.0,17.1242,17.1405,17.116,17.1405,36600.0
2013-01-09 15:30:00,21.0,21.02,20.94,20.97,80400.0,17.1405,17.1568,17.0915,17.116,80400.0
2013-01-09 15:35:00,20.96,21.0,20.94,20.97,83100.0,17.1078,17.1405,17.0915,17.116,83100.0
2013-01-09 15:40:00,20.98,21.0,20.95,20.98,71800.0,17.1242,17.1405,17.0997,17.1242,71800.0
2013-01-09 15:45:00,20.98,21.01,20.96,20.98,88800.0,17.1242,17.1487,17.1078,17.1242,88800.0
2013-01-09 15:50:00,20.99,21.02,20.99,21.01,64300.0,17.1323,17.1568,17.1323,17.1487,64300.0
2013-01-09 15:55:00,21.01,21.03,20.97,21.02,191000.0,17.1487,17.165,17.116,17.1568,191000.0
2013-01-10 09:30:00,21.75,21.85,21.64,21.84,270000.0,17.7527,17.8343,17.6629,17.8261,270000.0
2013-01-10 09:35:00,21.82,22.01,21.8,21.92,253800.0,17.8098,17.9649,17.7935,17.8914,253800.0
2013-01-10 09:40:00,21.91,21.94,21.78,21.81,115200.0,17.8832,17.9077,17.7771,17.8016,115200.0
2013-01-10 09:45:00,21.81,21.87,21.73,21.76,73200.0,17.8016,17.8506,17.7363,17.7608,73200.0
2013-01-10 09:50:00,21.76,21.8,21.73,21.74,66600.0,17.7608,17.7935,17.7363,17.7445,66600.0
2013-01-10 09:55:00,21.75,21.79,21.73,21.79,77100.0,17.7527,17.7853,17.7363,17.7853,77100.0
2013-01-10 10:00:00,21.78,21.79,21.72,21.76,98100.0,17.7771,17.7853,17.7282,17.7608,98100.0
2013-01-10 10:05:00,21.76,21.77,21.64,21.66,78300.0,17.7608,17.769,17.6629,17.6792,78300.0
2013-01-10 10:10:00,21.66,21.7,21.65,21.69,54000.0,17.6792,17.7118,17.671,17.7037,54000.0
2013-01-10 10:15:00,21.7,21.7,21.65,21.66,53300.0,17.7118,17.7118,17.671,17.6792,53300.0
2013-01-10 10:20:00,21.67,21.74,21.66,21.66,83400.0,17.6874,17.7445,17.6792,17.6792,83400.0
2013-01-10 10:25:00,21.67,21.68,21.5,21.5,56100.0,17.6874,17.6955,17.5486,17.5486,56100.0
2013-01-10 10:30:00,21.5,21.51,21.42,21.48,116500.0,17.5486,17.5568,17.4833,17.5323,116500.0
2013-01-10 10:35:00,21.48,21.49,21.31,21.36,92800.0,17.5323,17.5404,17.3935,17.4343,92800.0
2013-01-10 10:40:00,21.36,21.38,21.32,21.36,67100.0,17.4343,17.4507,17.4017,17.4343,67100.0
2013-01-10 10:45:00,21.36,21.37,21.34,21.37,23700.0,17.4343,17.4425,17.418,17.4425,23700.0
2013-01-10 10:50:00,21.37,21.42,21.34,21.36,71100.0,17.4425,17.4833,17.418,17.4343,71100.0
2013-01-10 10:55:00,21.36,21.4,21.31,21.34,40800.0,17.4343,17.467,17.3935,17.418,40800.0
2013-01-10 11:00:00,21.34,21.34,21.26,21.29,55800.0,17.418,17.418,17.3527,17.3772,55800.0
2013-01-10 11:05:00,21.29,21.35,21.28,21.31,41300.0,17.3772,17.4262,17.369,17.3935,41300.0
2013-01-10 11:10:00,21.31,21.33,21.31,21.32,47600.0,17.3935,17.4098,17.3935,17.4017,47600.0
2013-01-10 11:15:00,21.32,21.32,21.26,21.28,54100.0,17.4017,17.4017,17.3527,17.369,54100.0
2013-01-10 11:20:00,21.28,21.31,21.27,21.31,27800.0,17.369,17.3935,17.3609,17.3935,27800.0
2013-01-10 11:25:00,21.31,21.36,21.3,21.35,27100.0,17.3935,17.4343,17.3854,17.4262,27100.0
2013-01-10 11:30:00,21.34,21.36,21.33,21.36,21300.0,17.418,17.4343,17.4098,17.4343,21300.0
2013-01-10 11:35:00,21.35,21.39,21.34,21.39,34000.0,17.4262,17.4588,17.418,17.4588,34000.0
2013-01-10 11:40:00,21.38,21.45,21.38,21.43,75100.0,17.4507,17.5078,17.4507,17.4915,75100.0
2013-01-10 11:45:00,21.44,21.45,21.39,21.4,59900.0,17.4996,17.5078,17.4588,17.467,59900.0
2013-01-10 11:50:00,21.4,21.43,21.39,21.39,30300.0,17.467,17.4915,17.4588,17.4588,30300.0
2013-01-10 11:55:00,21.39,21.42,21.36,21.42,23500.0,17.4588,17.4833,17.4343,17.4833,23500.0
2013-01-10 12:00:00,21.43,21.44,21.41,21.41,9900.0,17.4915,17.4996,17.4751,17.4751,9900.0
2013-01-10 12:05:00,21.4,21.4,21.38,21.4,17500.0,17.467,17.467,17.4507,17.467,17500.0
2013-01-10 12:10:00,21.4,21.42,21.39,21.4,100100.0,17.467,17.4833,17.4588,17.467,100100.0
2013-01-10 12:15:00,21.4,21.42,21.37,21.37,48600.0,17.467,17.4833,17.4425,17.4425,48600.0
2013-01-10 12:20:00,21.38,21.43,21.38,21.42,20600.0,17.4507,17.4915,17.4507,17.4833,20600.0
2013-01-10 12:25:00,21.42,21.45,21.42,21.42,15500.0,17.4833,17.5078,17.4833,17.4833,15500.0
2013-01-10 12:30:00,21.42,21.42,21.38,21.38,8000.0,17.4833,17.4833,17.4507,17.4507,8000.0
2013-01-10 12:35:00,21.38,21.38,21.37,21.37,7400.0,17.4507,17.4507,17.4425,17.4425,7400.0
2013-01-10 12:40:00,21.38,21.39,21.3,21.34,33100.0,17.4507,17.4588,17.3854,17.418,33100.0
2013-01-10 12:45:00,21.34,21.35,21.3,21.32,20700.0,17.418,17.4262,17.3854,17.4017,20700.0
2013-01-10 12:50:00,21.33,21.34,21.3,21.31,20800.0,17.4098,17.418,17.3854,17.3935,20800.0
2013-01-10 12:55:00,21.32,21.36,21.32,21.34,20000.0,17.4017,17.4343,17.4017,17.418,20000.0
2013-01-10 13:00:00,21.35,21.36,21.32,21.36,41000.0,17.4262,17.4343,17.4017,17.4343,41000.0
2013-01-10 13:05:00,21.36,21.37,21.34,21.35,12500.0,17.4343,17.4425,17.418,17.4262,12500.0
2013-01-10 13:10:00,21.34,21.35,21.31,21.31,19800.0,17.418,17.4262,17.3935,17.3935,19800.0
2013-01-10 13:15:00,21.31,21.31,21.27,21.3,39700.0,17.3935,17.3935,17.3609,17.3854,39700.0
2013-01-10 13:20:00,21.3,21.31,21.29,21.3,48400.0,17.3854,17.3935,17.3772,17.3854,48400.0
2013-01-10 13:25:00,21.31,21.31,21.27,21.3,53500.0,17.3935,17.3935,17.3609,17.3854,53500.0
2013-01-10 13:30:00,21.3,21.3,21.27,21.3,16000.0,17.3854,17.3854,17.3609,17.3854,16000.0
2013-01-10 13:35:00,21.3,21.31,21.29,21.31,28600.0,17.3854,17.3935,17.3772,17.3935,28600.0
2013-01-10 13:40:00,21.31,21.33,21.31,21.33,10600.0,17.3935,17.4098,17.3935,17.4098,10600.0
2013-01-10 13:45:00,21.33,21.34,21.32,21.33,28800.0,17.4098,17.418,17.4017,17.4098,28800.0
2013-01-10 13:50:00,21.33,21.33,21.32,21.33,6500.0,17.4098,17.4098,17.4017,17.4098,6500.0
2013-01-10 13:55:00,21.32,21.37,21.32,21.35,28600.0,17.4017,17.4425,17.4017,17.4262,28600.0
2013-01-10 14:00:00,21.34,21.35,21.32,21.33,13900.0,17.418,17.4262,17.4017,17.4098,13900.0
2013-01-10 14:05:00,21.33,21.36,21.32,21.35,27200.0,17.4098,17.4343,17.4017,17.4262,27200.0
2013-01-10 14:10:00,21.36,21.36,21.33,21.34,15200.0,17.4343,17.4343,17.4098,17.418,15200.0
2013-01-10 14:15:00,21.35,21.35,21.32,21.32,27400.0,17.4262,17.4262,17.4017,17.4017,27400.0
2013-01-10 14:20:00,21.32,21.32,21.27,21.27,15300.0,17.4017,17.4017,17.3609,17.3609,15300.0
2013-01-10 14:25:00,21.28,21.29,21.27,21.28,7600.0,17.369,17.3772,17.3609,17.369,7600.0
2013-01-10 14:30:00,21.28,21.29,21.25,21.26,29800.0,17.369,17.3772,17.3445,17.3527,29800.0
2013-01-10 14:35:00,21.26,21.27,21.22,21.24,24300.0,17.3527,17.3609,17.3201,17.3364,24300.0
2013-01-10 14:40:00,21.25,21.25,21.22,21.25,53900.0,17.3445,17.3445,17.3201,17.3445,53900.0
2013-01-10 14:45:00,21.25,21.28,21.24,21.28,31300.0,17.3445,17.369,17.3364,17.369,31300.0
2013-01-10 14:50:00,21.28,21.33,21.28,21.33,58600.0,17.369,17.4098,17.369,17.4098,58600.0
2013-01-10 14:55:00,21.34,21.38,21.32,21.37,59500.0,17.418,17.4507,17.4017,17.4425,59500.0
2013-01-10 15:00:00,21.36,21.39,21.35,21.36,62700.0,17.4343,17.4588,17.4262,17.4343,62700.0
2013-01-10 15:05:00,21.36,21.42,21.35,21.42,66000.0,17.4343,17.4833,17.4262,17.4833,66000.0
2013-01-10 15:10:00,21.42,21.42,21.41,21.41,15700.0,17.4833,17.4833,17.4751,17.4751,15700.0
2013-01-10 15:15:00,21.42,21.42,21.4,21.4,138200.0,17.4833,17.4833,17.467,17.467,138200.0
2013-01-10 15:20:00,21.41,21.45,21.4,21.43,58500.0,17.4751,17.5078,17.467,17.4915,58500.0
2013-01-10 15:25:00,21.44,21.48,21.43,21.44,121700.0,17.4996,17.5323,17.4915,17.4996,121700.0
2013-01-10 15:30:00,21.44,21.48,21.41,21.41,96700.0,17.4996,17.5323,17.4751,17.4751,96700.0
2013-01-10 15:35:00,21.41,21.47,21.4,21.43,91800.0,17.4751,17.5241,17.467,17.4915,91800.0
2013-01-10 15:40:00,21.43,21.44,21.37,21.37,102700.0,17.4915,17.4996,17.4425,17.4425,102700.0
2013-01-10 15:45:00,21.37,21.39,21.35,21.35,129100.0,17.4425,17.4588,17.4262,17.4262,129100.0
2013-01-10 15:50:00,21.35,21.39,21.32,21.39,188100.0,17.4262,17.4588,17.4017,17.4588,188100.0
2013-01-10 15:55:00,21.38,21.38,21.31,21.33,246700.0,17.4507,17.4507,17.3935,17.4098,246700.0
2013-01-11 09:30:00,21.38,21.44,21.33,21.36,47400.0,17.4507,17.4996,17.4098,17.4343,47400.0
2013-01-11 09:35:00,21.36,21.37,21.25,21.27,32200.0,17.4343,17.4425,17.3445,17.3609,32200.0
2013-01-11 09:40:00,21.29,21.31,21.26,21.29,21400.0,17.3772,17.3935,17.3527,17.3772,21400.0
2013-01-11 09:45:00,21.29,21.3,21.22,21.23,25500.0,17.3772,17.3854,17.3201,17.3282,25500.0
2013-01-11 09:50:00,21.23,21.25,21.21,21.21,18800.0,17.3282,17.3445,17.3119,17.3119,18800.0
2013-01-11 09:55:00,21.21,21.22,21.14,21.18,34900.0,17.3119,17.3201,17.2548,17.2874,34900.0
2013-01-11 10:00:00,21.19,21.21,21.17,21.2,11900.0,17.2956,17.3119,17.2792,17.3037,11900.0
2013-01-11 10:05:00,21.19,21.25,21.18,21.19,19600.0,17.2956,17.3445,17.2874,17.2956,19600.0
2013-01-11 10:10:00,21.19,21.23,21.17,21.21,24700.0,17.2956,17.3282,17.2792,17.3119,24700.0
2013-01-11 10:15:00,21.2,21.22,21.16,21.17,10700.0,17.3037,17.3201,17.2711,17.2792,10700.0
2013-01-11 10:20:00,21.17,21.17,21.07,21.1,36400.0,17.2792,17.2792,17.1976,17.2221,36400.0
2013-01-11 10:25:00,21.09,21.13,21.09,21.12,9700.0,17.2139,17.2466,17.2139,17.2384,9700.0
2013-01-11 10:30:00,21.12,21.15,21.11,21.13,12500.0,17.2384,17.2629,17.2303,17.2466,12500.0
2013-01-11 10:35:00,21.12,21.14,21.12,21.14,14100.0,17.2384,17.2548,17.2384,17.2548,14100.0
2013-01-11 10:40:00,21.15,21.21,21.14,21.17,49300.0,17.2629,17.3119,17.2548,17.2792,49300.0
2013-01-11 10:45:00,21.18,21.19,21.15,21.16,14000.0,17.2874,17.2956,17.2629,17.2711,14000.0
2013-01-11 10:50:00,21.16,21.19,21.11,21.16,52500.0,17.2711,17.2956,17.2303,17.2711,52500.0
2013-01-11 10:55:00,21.17,21.23,21.17,21.23,14400.0,17.2792,17.3282,17.2792,17.3282,14400.0
2013-01-11 11:00:00,21.22,21.3,21.21,21.28,38200.0,17.3201,17.3854,17.3119,17.369,38200.0
2013-01-11 11:05:00,21.28,21.31,21.25,21.29,70700.0,17.369,17.3935,17.3445,17.3772,70700.0
2013-01-11 11:10:00,21.29,21.29,21.27,21.28,13800.0,17.3772,17.3772,17.3609,17.369,13800.0
2013-01-11 11:15:00,21.27,21.3,21.26,21.3,15500.0,17.3609,17.3854,17.3527,17.3854,15500.0
2013-01-11 11:20:00,21.29,21.31,21.29,21.31,12200.0,17.3772,17.3935,17.3772,17.3935,12200.0
2013-01-11 11:25:00,21.3,21.37,21.3,21.31,61600.0,17.3854,17.4425,17.3854,17.3935,61600.0
2013-01-11 11:30:00,21.31,21.34,21.31,21.34,11600.0,17.3935,17.418,17.3935,17.418,11600.0
2013-01-11 11:35:00,21.33,21.34,21.3,21.31,32300.0,17.4098,17.418,17.3854,17.3935,32300.0
2013-01-11 11:40:00,21.31,21.34,21.31,21.34,16800.0,17.3935,17.418,17.3935,17.418,16800.0
2013-01-11 11:45:00,21.34,21.34,21.32,21.33,21200.0,17.418,17.418,17.4017,17.4098,21200.0
2013-01-11 11:50:00,21.34,21.38,21.34,21.36,18900.0,17.418,17.4507,17.418,17.4343,18900.0
2013-01-11 11:55:00,21.36,21.46,21.36,21.44,37700.0,17.4343,17.5159,17.4343,17.4996,37700.0
2013-01-11 12:00:00,21.45,21.46,21.44,21.45,19000.0,17.5078,17.5159,17.4996,17.5078,19000.0
2013-01-11 12:05:00,21.46,21.55,21.46,21.55,43200.0,17.5159,17.5894,17.5159,17.5894,43200.0
2013-01-11 12:10:00,21.54,21.54,21.5,21.51,13600.0,17.5812,17.5812,17.5486,17.5568,13600.0
2013-01-11 12:15:00,21.51,21.51,21.47,21.48,10400.0,17.5568,17.5568,17.5241,17.5323,10400.0
2013-01-11 12:20:00,21.48,21.49,21.47,21.48,10000.0,17.5323,17.5404,17.5241,17.5323,10000.0
2013-01-11 12:25:00,21.48,21.48,21.45,21.45,18600.0,17.5323,17.5323,17.5078,17.5078,18600.0
2013-01-11 12:30:00,21.45,21.45,21.39,21.4,21700.0,17.5078,17.5078,17.4588,17.467,21700.0
2013-01-11 12:35:00,21.39,21.43,21.39,21.43,13000.0,17.4588,17.4915,17.4588,17.4915,13000.0
2013-01-11 12:40:00,21.43,21.44,21.4,21.41,21700.0,17.4915,17.4996,17.467,17.4751,21700.0
2013-01-11 12:45:00,21.41,21.41,21.38,21.38,6000.0,17.4751,17.4751,17.4507,17.4507,6000.0
2013-01-11 12:50:00,21.39,21.4,21.38,21.39,13800.0,17.4588,17.467,17.4507,17.4588,13800.0
2013-01-11 12:55:00,21.39,21.39,21.37,21.38,12400.0,17.4588,17.4588,17.4425,17.4507,12400.0
2013-01-11 13:00:00,21.39,21.4,21.37,21.37,12100.0,17.4588,17.467,17.4425,17.4425,12100.0
2013-01-11 13:05:00,21.37,21.38,21.36,21.37,4800.0,17.4425,17.4507,17.4343,17.4425,4800.0
2013-01-11 13:10:00,21.37,21.37,21.35,21.37,10100.0,17.4425,17.4425,17.4262,17.4425,10100.0
2013-01-11 13:15:00,21.36,21.37,21.36,21.36,4400.0,17.4343,17.4425,17.4343,17.4343,4400.0
2013-01-11 13:20:00,21.37,21.38,21.36,21.38,17400.0,17.4425,17.4507,17.4343,17.4507,17400.0
2013-01-11 13:25:00,21.38,21.38,21.35,21.35,7300.0,17.4507,17.4507,17.4262,17.4262,7300.0
2013-01-11 13:30:00,21.36,21.4,21.36,21.39,13100.0,17.4343,17.467,17.4343,17.4588,13100.0
2013-01-11 13:35:00,21.4,21.4,21.38,21.38,7200.0,17.467,17.467,17.4507,17.4507,7200.0
2013-01-11 13:40:00,21.38,21.39,21.36,21.37,11600.0,17.4507,17.4588,17.4343,17.4425,11600.0
2013-01-11 13:45:00,21.37,21.37,21.34,21.34,16600.0,17.4425,17.4425,17.418,17.418,16600.0
2013-01-11 13:50:00,21.34,21.38,21.34,21.37,11500.0,17.418,17.4507,17.418,17.4425,11500.0
2013-01-11 13:55:00,21.37,21.38,21.35,21.36,14300.0,17.4425,17.4507,17.4262,17.4343,14300.0
2013-01-11 14:00:00,21.37,21.39,21.37,21.37,16800.0,17.4425,17.4588,17.4425,17.4425,16800.0
2013-01-11 14:05:00,21.36,21.41,21.36,21.41,36800.0,17.4343,17.4751,17.4343,17.4751,36800.0
2013-01-11 14:10:00,21.41,21.44,21.4,21.44,23700.0,17.4751,17.4996,17.467,17.4996,23700.0
2013-01-11 14:15:00,21.43,21.46,21.42,21.43,63600.0,17.4915,17.5159,17.4833,17.4915,63600.0
2013-01-11 14:20:00,21.43,21.44,21.42,21.42,17700.0,17.4915,17.4996,17.4833,17.4833,17700.0
2013-01-11 14:25:00,21.42,21.43,21.39,21.39,29800.0,17.4833,17.4915,17.4588,17.4588,29800.0
2013-01-11 14:30:00,21.39,21.4,21.38,21.38,18800.0,17.4588,17.467,17.4507,17.4507,18800.0
2013-01-11 14:35:00,21.38,21.41,21.37,21.41,43600.0,17.4507,17.4751,17.4425,17.4751,43600.0
2013-01-11 14:40:00,21.41,21.44,21.41,21.43,49700.0,17.4751,17.4996,17.4751,17.4915,49700.0
2013-01-11 14:45:00,21.43,21.44,21.42,21.43,13600.0,17.4915,17.4996,17.4833,17.4915,13600.0
2013-01-11 14:50:00,21.43,21.43,21.42,21.42,2800.0,17.4915,17.4915,17.4833,17.4833,2800.0
2013-01-11 14:55:00,21.43,21.43,21.41,21.43,14300.0,17.4915,17.4915,17.4751,17.4915,14300.0
2013-01-11 15:00:00,21.42,21.42,21.37,21.39,21500.0,17.4833,17.4833,17.4425,17.4588,21500.0
2013-01-11 15:05:00,21.39,21.41,21.38,21.38,20600.0,17.4588,17.4751,17.4507,17.4507,20600.0
2013-01-11 15:10:00,21.38,21.39,21.37,21.39,20200.0,17.4507,17.4588,17.4425,17.4588,20200.0
2013-01-11 15:15:00,21.38,21.39,21.36,21.36,14200.0,17.4507,17.4588,17.4343,17.4343,14200.0
2013-01-11 15:20:00,21.36,21.39,21.35,21.35,24500.0,17.4343,17.4588,17.4262,17.4262,24500.0
2013-01-11 15:25:00,21.36,21.36,21.33,21.35,23600.0,17.4343,17.4343,17.4098,17.4262,23600.0
2013-01-11 15:30:00,21.36,21.36,21.34,21.34,26600.0,17.4343,17.4343,17.418,17.418,26600.0
2013-01-11 15:35:00,21.34,21.38,21.33,21.38,34100.0,17.418,17.4507,17.4098,17.4507,34100.0
2013-01-11 15:40:00,21.38,21.38,21.36,21.37,18500.0,17.4507,17.4507,17.4343,17.4425,18500.0
2013-01-11 15:45:00,21.37,21.38,21.36,21.37,33100.0,17.4425,17.4507,17.4343,17.4425,33100.0
2013-01-11 15:50:00,21.38,21.4,21.37,21.38,94300.0,17.4507,17.467,17.4425,17.4507,94300.0
2013-01-11 15:55:00,21.37,21.38,21.33,21.37,122600.0,17.4425,17.4507,17.4098,17.4425,122600.0
2013-01-14 09:30:00,20.62,21.0,20.62,20.72,168100.0,16.8303,17.1405,16.8303,16.912,168100.0
2013-01-14 09:35:00,20.73,21.11,20.73,21.09,149400.0,16.9201,17.2303,16.9201,17.2139,149400.0
2013-01-14 09:40:00,21.09,21.23,21.09,21.22,116400.0,17.2139,17.3282,17.2139,17.3201,116400.0
2013-01-14 09:45:00,21.23,21.25,21.0,21.03,111900.0,17.3282,17.3445,17.1405,17.165,111900.0
2013-01-14 09:50:00,21.04,21.09,20.95,20.95,58600.0,17.1731,17.2139,17.0997,17.0997,58600.0
2013-01-14 09:55:00,20.96,21.09,20.95,20.99,58900.0,17.1078,17.2139,17.0997,17.1323,58900.0
2013-01-14 10:00:00,20.99,21.03,20.93,20.97,26100.0,17.1323,17.165,17.0834,17.116,26100.0
2013-01-14 10:05:00,20.97,20.97,20.91,20.91,32100.0,17.116,17.116,17.067,17.067,32100.0
2013-01-14 10:10:00,20.91,20.96,20.9,20.94,59000.0,17.067,17.1078,17.0589,17.0915,59000.0
2013-01-14 10:15:00,20.93,21.0,20.91,20.98,41900.0,17.0834,17.1405,17.067,17.1242,41900.0
2013-01-14 10:20:00,20.97,20.99,20.9,20.9,49900.0,17.116,17.1323,17.0589,17.0589,49900.0
2013-01-14 10:25:00,20.91,20.91,20.81,20.84,77000.0,17.067,17.067,16.9854,17.0099,77000.0
2013-01-14 10:30:00,20.84,20.87,20.83,20.87,29700.0,17.0099,17.0344,17.0017,17.0344,29700.0
2013-01-14 10:35:00,20.87,20.98,20.86,20.96,51800.0,17.0344,17.1242,17.0262,17.1078,51800.0
2013-01-14 10:40:00,20.96,21.13,20.95,21.1,92400.0,17.1078,17.2466,17.0997,17.2221,92400.0
2013-01-14 10:45:00,21.1,21.19,21.09,21.15,66100.0,17.2221,17.2956,17.2139,17.2629,66100.0
2013-01-14 10:50:00,21.16,21.18,21.09,21.1,79800.0,17.2711,17.2874,17.2139,17.2221,79800.0
2013-01-14 10:55:00,21.1,21.11,21.07,21.11,24300.0,17.2221,17.2303,17.1976,17.2303,24300.0
2013-01-14 11:00:00,21.12,21.15,21.12,21.14,24200.0,17.2384,17.2629,17.2384,17.2548,24200.0
2013-01-14 11:05:00,21.15,21.18,21.12,21.17,71700.0,17.2629,17.2874,17.2384,17.2792,71700.0
2013-01-14 11:10:00,21.16,21.25,21.16,21.24,58300.0,17.2711,17.3445,17.2711,17.3364,58300.0
2013-01-14 11:15:00,21.23,21.28,21.22,21.27,54700.0,17.3282,17.369,17.3201,17.3609,54700.0
2013-01-14 11:20:00,21.27,21.27,21.16,21.21,43900.0,17.3609,17.3609,17.2711,17.3119,43900.0
2013-01-14 11:25:00,21.21,21.22,21.19,21.19,15900.0,17.3119,17.3201,17.2956,17.2956,15900.0
2013-01-14 11:30:00,21.18,21.2,21.17,21.19,12000.0,17.2874,17.3037,17.2792,17.2956,12000.0
2013-01-14 11:35:00,21.19,21.2,21.18,21.18,13800.0,17.2956,17.3037,17.2874,17.2874,13800.0
2013-01-14 11:40:00,21.18,21.21,21.16,21.21,18400.0,17.2874,17.3119,17.2711,17.3119,18400.0
2013-01-14 11:45:00,21.21,21.27,21.21,21.27,20000.0,17.3119,17.3609,17.3119,17.3609,20000.0
2013-01-14 11:50:00,21.27,21.27,21.24,21.25,8700.0,17.3609,17.3609,17.3364,17.3445,8700.0
2013-01-14 11:55:00,21.24,21.25,21.22,21.22,12300.0,17.3364,17.3445,17.3201,17.3201,12300.0
2013-01-14 12:00:00,21.22,21.28,21.22,21.26,54900.0,17.3201,17.369,17.3201,17.3527,54900.0
2013-01-14 12:05:00,21.25,21.26,21.23,21.23,16200.0,17.3445,17.3527,17.3282,17.3282,16200.0
2013-01-14 12:10:00,21.24,21.25,21.23,21.25,21400.0,17.3364,17.3445,17.3282,17.3445,21400.0
2013-01-14 12:15:00,21.25,21.25,21.23,21.23,10600.0,17.3445,17.3445,17.3282,17.3282,10600.0
2013-01-14 12:20:00,21.24,21.25,21.2,21.21,16300.0,17.3364,17.3445,17.3037,17.3119,16300.0
2013-01-14 12:25:00,21.22,21.24,21.21,21.24,8200.0,17.3201,17.3364,17.3119,17.3364,8200.0
2013-01-14 12:30:00,21.24,21.25,21.23,21.25,15800.0,17.3364,17.3445,17.3282,17.3445,15800.0
2013-01-14 12:35:00,21.25,21.25,21.18,21.18,16400.0,17.3445,17.3445,17.2874,17.2874,16400.0
2013-01-14 12:40:00,21.17,21.21,21.17,21.19,19400.0,17.2792,17.3119,17.2792,17.2956,19400.0
2013-01-14 12:45:00,21.19,21.23,21.18,21.22,20300.0,17.2956,17.3282,17.2874,17.3201,20300.0
2013-01-14 12:50:00,21.22,21.23,21.2,21.2,23300.0,17.3201,17.3282,17.3037,17.3037,23300.0
2013-01-14 12:55:00,21.21,21.21,21.13,21.18,25500.0,17.3119,17.3119,17.2466,17.2874,25500.0
2013-01-14 13:00:00,21.17,21.17,21.09,21.1,21400.0,17.2792,17.2792,17.2139,17.2221,21400.0
2013-01-14 13:05:00,21.1,21.11,21.1,21.1,7500.0,17.2221,17.2303,17.2221,17.2221,7500.0
2013-01-14 13:10:00,21.1,21.13,21.1,21.13,6500.0,17.2221,17.2466,17.2221,17.2466,6500.0
2013-01-14 13:15:00,21.13,21.16,21.1,21.14,16700.0,17.2466,17.2711,17.2221,17.2548,16700.0
2013-01-14 13:20:00,21.15,21.16,21.13,21.14,8800.0,17.2629,17.2711,17.2466,17.2548,8800.0
2013-01-14 13:25:00,21.14,21.15,21.12,21.13,24500.0,17.2548,17.2629,17.2384,17.2466,24500.0
2013-01-14 13:30:00,21.14,21.19,21.14,21.18,18900.0,17.2548,17.2956,17.2548,17.2874,18900.0
2013-01-14 13:35:00,21.18,21.19,21.17,21.17,11000.0,17.2874,17.2956,17.2792,17.2792,11000.0
2013-01-14 13:40:00,21.18,21.2,21.17,21.19,31200.0,17.2874,17.3037,17.2792,17.2956,31200.0
2013-01-14 13:45:00,21.18,21.18,21.12,21.14,30900.0,17.2874,17.2874,17.2384,17.2548,30900.0
2013-01-14 13:50:00,21.13,21.14,21.09,21.1,20500.0,17.2466,17.2548,17.2139,17.2221,20500.0
2013-01-14 13:55:00,21.11,21.11,21.06,21.08,14400.0,17.2303,17.2303,17.1895,17.2058,14400.0
2013-01-14 14:00:00,21.09,21.19,21.07,21.19,29900.0,17.2139,17.2956,17.1976,17.2956,29900.0
2013-01-14 14:05:00,21.19,21.19,21.14,21.17,19500.0,17.2956,17.2956,17.2548,17.2792,19500.0
2013-01-14 14:10:00,21.16,21.22,21.16,21.16,22400.0,17.2711,17.3201,17.2711,17.2711,22400.0
2013-01-14 14:15:00,21.17,21.19,21.14,21.16,18000.0,17.2792,17.2956,17.2548,17.2711,18000.0
2013-01-14 14:20:00,21.16,21.17,21.11,21.11,25700.0,17.2711,17.2792,17.2303,17.2303,25700.0
2013-01-14 14:25:00,21.12,21.16,21.11,21.13,29400.0,17.2384,17.2711,17.2303,17.2466,29400.0
2013-01-14 14:30:00,21.14,21.16,21.13,21.13,18400.0,17.2548,17.2711,17.2466,17.2466,18400.0
2013-01-14 14:35:00,21.14,21.14,21.07,21.07,27600.0,17.2548,17.2548,17.1976,17.1976,27600.0
2013-01-14 14:40:00,21.08,21.12,21.08,21.11,12300.0,17.2058,17.2384,17.2058,17.2303,12300.0
2013-01-14 14:45:00,21.1,21.11,21.06,21.08,23700.0,17.2221,17.2303,17.1895,17.2058,23700.0
2013-01-14 14:50:00,21.07,21.08,21.05,21.06,12900.0,17.1976,17.2058,17.1813,17.1895,12900.0
2013-01-14 14:55:00,21.06,21.06,21.04,21.04,20000.0,17.1895,17.1895,17.1731,17.1731,20000.0
2013-01-14 15:00:00,21.05,21.07,21.03,21.03,44300.0,17.1813,17.1976,17.165,17.165,44300.0
2013-01-14 15:05:00,21.03,21.05,21.02,21.03,41600.0,17.165,17.1813,17.1568,17.165,41600.0
2013-01-14 15:10:00,21.03,21.03,21.02,21.02,8700.0,17.165,17.165,17.1568,17.1568,8700.0
2013-01-14 15:15:00,21.03,21.04,21.02,21.04,15400.0,17.165,17.1731,17.1568,17.1731,15400.0
2013-01-14 15:20:00,21.04,21.04,20.99,21.01,41300.0,17.1731,17.1731,17.1323,17.1487,41300.0
2013-01-14 15:25:00,21.02,21.05,21.0,21.0,23700.0,17.1568,17.1813,17.1405,17.1405,23700.0
2013-01-14 15:30:00,21.0,21.03,20.99,21.01,42600.0,17.1405,17.165,17.1323,17.1487,42600.0
2013-01-14 15:35:00,21.01,21.02,20.99,20.99,15600.0,17.1487,17.1568,17.1323,17.1323,15600.0
2013-01-14 15:40:00,21.0,21.01,20.99,21.01,31700.0,17.1405,17.1487,17.1323,17.1487,31700.0
2013-01-14 15:45:00,21.01,21.01,20.98,20.99,58900.0,17.1487,17.1487,17.1242,17.1323,58900.0
2013-01-14 15:50:00,21.0,21.0,20.94,20.98,92100.0,17.1405,17.1405,17.0915,17.1242,92100.0
2013-01-14 15:55:00,20.98,21.04,20.97,21.03,105900.0,17.1242,17.1731,17.116,17.165,105900.0
2013-01-15 09:30:00,20.86,20.97,20.63,20.65,98100.0,17.0262,17.116,16.8385,16.8548,98100.0
2013-01-15 09:35:00,20.64,20.65,20.54,20.6,127400.0,16.8467,16.8548,16.765,16.814,127400.0
2013-01-15 09:40:00,20.6,20.65,20.49,20.5,78300.0,16.814,16.8548,16.7242,16.7324,78300.0
2013-01-15 09:45:00,20.52,20.52,20.34,20.36,95900.0,16.7487,16.7487,16.6018,16.6181,95900.0
2013-01-15 09:50:00,20.35,20.44,20.25,20.44,293500.0,16.61,16.6834,16.5283,16.6834,293500.0
2013-01-15 09:55:00,20.42,20.46,20.33,20.37,178700.0,16.6671,16.6997,16.5936,16.6263,178700.0
2013-01-15 10:00:00,20.37,20.42,20.35,20.42,126000.0,16.6263,16.6671,16.61,16.6671,126000.0
2013-01-15 10:05:00,20.42,20.46,20.39,20.45,68400.0,16.6671,16.6997,16.6426,16.6916,68400.0
2013-01-15 10:10:00,20.45,20.48,20.42,20.43,65500.0,16.6916,16.7161,16.6671,16.6752,65500.0
2013-01-15 10:15:00,20.44,20.44,20.38,20.39,53700.0,16.6834,16.6834,16.6344,16.6426,53700.0
2013-01-15 10:20:00,20.4,20.46,20.39,20.46,41400.0,16.6508,16.6997,16.6426,16.6997,41400.0
2013-01-15 10:25:00,20.46,20.46,20.38,20.41,69100.0,16.6997,16.6997,16.6344,16.6589,69100.0
2013-01-15 10:30:00,20.41,20.48,20.39,20.47,33600.0,16.6589,16.7161,16.6426,16.7079,33600.0
2013-01-15 10:35:00,20.46,20.49,20.45,20.46,56000.0,16.6997,16.7242,16.6916,16.6997,56000.0
2013-01-15 10:40:00,20.45,20.5,20.45,20.49,38400.0,16.6916,16.7324,16.6916,16.7242,38400.0
2013-01-15 10:45:00,20.5,20.5,20.43,20.44,93200.0,16.7324,16.7324,16.6752,16.6834,93200.0
2013-01-15 10:50:00,20.44,20.45,20.43,20.44,85000.0,16.6834,16.6916,16.6752,16.6834,85000.0
2013-01-15 10:55:00,20.45,20.47,20.44,20.45,49700.0,16.6916,16.7079,16.6834,16.6916,49700.0
2013-01-15 11:00:00,20.45,20.46,20.42,20.46,64700.0,16.6916,16.6997,16.6671,16.6997,64700.0
2013-01-15 11:05:00,20.46,20.55,20.45,20.55,74400.0,16.6997,16.7732,16.6916,16.7732,74400.0
2013-01-15 11:10:00,20.55,20.58,20.54,20.58,42300.0,16.7732,16.7977,16.765,16.7977,42300.0
2013-01-15 11:15:00,20.58,20.59,20.53,20.53,40800.0,16.7977,16.8058,16.7569,16.7569,40800.0
2013-01-15 11:20:00,20.54,20.54,20.51,20.53,68100.0,16.765,16.765,16.7405,16.7569,68100.0
2013-01-15 11:25:00,20.52,20.53,20.52,20.53,4700.0,16.7487,16.7569,16.7487,16.7569,4700.0
2013-01-15 11:30:00,20.52,20.56,20.52,20.52,28600.0,16.7487,16.7814,16.7487,16.7487,28600.0
2013-01-15 11:35:00,20.53,20.54,20.5,20.5,34000.0,16.7569,16.765,16.7324,16.7324,34000.0
2013-01-15 11:40:00,20.5,20.52,20.49,20.5,21400.0,16.7324,16.7487,16.7242,16.7324,21400.0
2013-01-15 11:45:00,20.5,20.56,20.5,20.56,39300.0,16.7324,16.7814,16.7324,16.7814,39300.0
2013-01-15 11:50:00,20.56,20.57,20.53,20.54,13000.0,16.7814,16.7895,16.7569,16.765,13000.0
2013-01-15 11:55:00,20.54,20.54,20.49,20.49,19900.0,16.765,16.765,16.7242,16.7242,19900.0
2013-01-15 12:00:00,20.49,20.5,20.49,20.49,5400.0,16.7242,16.7324,16.7242,16.7242,5400.0
2013-01-15 12:05:00,20.49,20.5,20.47,20.47,52400.0,16.7242,16.7324,16.7079,16.7079,52400.0
2013-01-15 12:10:00,20.48,20.48,20.47,20.47,11700.0,16.7161,16.7161,16.7079,16.7079,11700.0
2013-01-15 12:15:00,20.48,20.55,20.47,20.55,28700.0,16.7161,16.7732,16.7079,16.7732,28700.0
2013-01-15 12:20:00,20.54,20.55,20.52,20.53,9400.0,16.765,16.7732,16.7487,16.7569,9400.0
2013-01-15 12:25:00,20.53,20.58,20.52,20.57,40300.0,16.7569,16.7977,16.7487,16.7895,40300.0
2013-01-15 12:30:00,20.56,20.6,20.56,20.6,22300.0,16.7814,16.814,16.7814,16.814,22300.0
2013-01-15 12:35:00,20.6,20.61,20.58,20.58,13500.0,16.814,16.8222,16.7977,16.7977,13500.0
2013-01-15 12:40:00,20.58,20.63,20.58,20.63,28500.0,16.7977,16.8385,16.7977,16.8385,28500.0
2013-01-15 12:45:00,20.63,20.64,20.59,20.6,26700.0,16.8385,16.8467,16.8058,16.814,26700.0
2013-01-15 12:50:00,20.6,20.62,20.6,20.6,19100.0,16.814,16.8303,16.814,16.814,19100.0
2013-01-15 12:55:00,20.61,20.64,20.6,20.62,28600.0,16.8222,16.8467,16.814,16.8303,28600.0
2013-01-15 13:00:00,20.62,20.64,20.61,20.63,13700.0,16.8303,16.8467,16.8222,16.8385,13700.0
2013-01-15 13:05:00,20.62,20.64,20.61,20.64,24200.0,16.8303,16.8467,16.8222,16.8467,24200.0
2013-01-15 13:10:00,20.63,20.64,20.62,20.62,25400.0,16.8385,16.8467,16.8303,16.8303,25400.0
2013-01-15 13:15:00,20.62,20.64,20.6,20.63,38800.0,16.8303,16.8467,16.814,16.8385,38800.0
2013-01-15 13:20:00,20.64,20.64,20.62,20.62,4400.0,16.8467,16.8467,16.8303,16.8303,4400.0
2013-01-15 13:25:00,20.63,20.63,20.62,20.62,11600.0,16.8385,16.8385,16.8303,16.8303,11600.0
2013-01-15 13:30:00,20.63,20.63,20.6,20.6,19600.0,16.8385,16.8385,16.814,16.814,19600.0
2013-01-15 13:35:00,20.6,20.61,20.6,20.6,5300.0,16.814,16.8222,16.814,16.814,5300.0
2013-01-15 13:40:00,20.6,20.61,20.56,20.56,24800.0,16.814,16.8222,16.7814,16.7814,24800.0
2013-01-15 13:45:00,20.56,20.57,20.53,20.53,15700.0,16.7814,16.7895,16.7569,16.7569,15700.0
2013-01-15 13:50:00,20.53,20.53,20.5,20.51,14900.0,16.7569,16.7569,16.7324,16.7405,14900.0
2013-01-15 13:55:00,20.5,20.51,20.45,20.45,16700.0,16.7324,16.7405,16.6916,16.6916,16700.0
2013-01-15 14:00:00,20.45,20.48,20.43,20.48,36200.0,16.6916,16.7161,16.6752,16.7161,36200.0
2013-01-15 14:05:00,20.48,20.48,20.45,20.47,27800.0,16.7161,16.7161,16.6916,16.7079,27800.0
2013-01-15 14:10:00,20.47,20.48,20.44,20.45,15300.0,16.7079,16.7161,16.6834,16.6916,15300.0
2013-01-15 14:15:00,20.44,20.45,20.43,20.43,10000.0,16.6834,16.6916,16.6752,16.6752,10000.0
2013-01-15 14:20:00,20.43,20.44,20.38,20.38,20200.0,16.6752,16.6834,16.6344,16.6344,20200.0
2013-01-15 14:25:00,20.38,20.41,20.38,20.41,49700.0,16.6344,16.6589,16.6344,16.6589,49700.0
2013-01-15 14:30:00,20.41,20.46,20.4,20.42,39900.0,16.6589,16.6997,16.6508,16.6671,39900.0
2013-01-15 14:35:00,20.42,20.42,20.39,20.42,35400.0,16.6671,16.6671,16.6426,16.6671,35400.0
2013-01-15 14:40:00,20.41,20.45,20.41,20.45,19800.0,16.6589,16.6916,16.6589,16.6916,19800.0
2013-01-15 14:45:00,20.45,20.46,20.43,20.45,36300.0,16.6916,16.6997,16.6752,16.6916,36300.0
2013-01-15 14:50:00,20.46,20.48,20.45,20.45,17200.0,16.6997,16.7161,16.6916,16.6916,17200.0
2013-01-15 14:55:00,20.45,20.47,20.44,20.46,25900.0,16.6916,16.7079,16.6834,16.6997,25900.0
2013-01-15 15:00:00,20.47,20.52,20.47,20.48,33600.0,16.7079,16.7487,16.7079,16.7161,33600.0
2013-01-15 15:05:00,20.48,20.5,20.48,20.5,32700.0,16.7161,16.7324,16.7161,16.7324,32700.0
2013-01-15 15:10:00,20.5,20.5,20.49,20.5,21200.0,16.7324,16.7324,16.7242,16.7324,21200.0
2013-01-15 15:15:00,20.49,20.5,20.48,20.49,42100.0,16.7242,16.7324,16.7161,16.7242,42100.0
2013-01-15 15:20:00,20.49,20.52,20.48,20.49,31100.0,16.7242,16.7487,16.7161,16.7242,31100.0
2013-01-15 15:25:00,20.48,20.51,20.48,20.48,32900.0,16.7161,16.7405,16.7161,16.7161,32900.0
2013-01-15 15:30:00,20.49,20.49,20.45,20.46,68900.0,16.7242,16.7242,16.6916,16.6997,68900.0
2013-01-15 15:35:00,20.46,20.5,20.46,20.46,78800.0,16.6997,16.7324,16.6997,16.6997,78800.0
2013-01-15 15:40:00,20.46,20.47,20.45,20.46,68200.0,16.6997,16.7079,16.6916,16.6997,68200.0
2013-01-15 15:45:00,20.46,20.47,20.44,20.45,80000.0,16.6997,16.7079,16.6834,16.6916,80000.0
2013-01-15 15:50:00,20.44,20.5,20.44,20.49,101700.0,16.6834,16.7324,16.6834,16.7242,101700.0
2013-01-15 15:55:00,20.49,20.52,20.48,20.5,170300.0,16.7242,16.7487,16.7161,16.7324,170300.0
2013-01-16 09:30:00,20.62,20.73,20.44,20.59,120900.0,16.8303,16.9201,16.6834,16.8058,120900.0
2013-01-16 09:35:00,20.58,20.64,20.57,20.61,132100.0,16.7977,16.8467,16.7895,16.8222,132100.0
2013-01-16 09:40:00,20.6,20.63,20.59,20.59,59200.0,16.814,16.8385,16.8058,16.8058,59200.0
2013-01-16 09:45:00,20.6,20.62,20.56,20.62,51500.0,16.814,16.8303,16.7814,16.8303,51500.0
2013-01-16 09:50:00,20.61,20.64,20.57,20.64,58500.0,16.8222,16.8467,16.7895,16.8467,58500.0
2013-01-16 09:55:00,20.65,20.66,20.57,20.59,20700.0,16.8548,16.863,16.7895,16.8058,20700.0
2013-01-16 10:00:00,20.59,20.6,20.51,20.57,33500.0,16.8058,16.814,16.7405,16.7895,33500.0
2013-01-16 10:05:00,20.57,20.58,20.51,20.52,45000.0,16.7895,16.7977,16.7405,16.7487,45000.0
2013-01-16 10:10:00,20.52,20.66,20.51,20.65,146700.0,16.7487,16.863,16.7405,16.8548,146700.0
2013-01-16 10:15:00,20.65,20.67,20.64,20.67,88300.0,16.8548,16.8711,16.8467,16.8711,88300.0
2013-01-16 10:20:00,20.67,20.72,20.67,20.7,62900.0,16.8711,16.912,16.8711,16.8956,62900.0
2013-01-16 10:25:00,20.7,20.76,20.7,20.76,60100.0,16.8956,16.9446,16.8956,16.9446,60100.0
2013-01-16 10:30:00,20.76,20.76,20.73,20.74,33400.0,16.9446,16.9446,16.9201,16.9283,33400.0
2013-01-16 10:35:00,20.74,20.83,20.73,20.81,92400.0,16.9283,17.0017,16.9201,16.9854,92400.0
2013-01-16 10:40:00,20.81,20.82,20.74,20.79,76600.0,16.9854,16.9936,16.9283,16.9691,76600.0
2013-01-16 10:45:00,20.8,20.85,20.8,20.83,68700.0,16.9772,17.0181,16.9772,17.0017,68700.0
2013-01-16 10:50:00,20.84,20.93,20.84,20.91,25100.0,17.0099,17.0834,17.0099,17.067,25100.0
2013-01-16 10:55:00,20.92,20.96,20.9,20.94,69100.0,17.0752,17.1078,17.0589,17.0915,69100.0
2013-01-16 11:00:00,20.94,21.03,20.94,21.0,84000.0,17.0915,17.165,17.0915,17.1405,84000.0
2013-01-16 11:05:00,20.99,21.13,20.95,21.12,107100.0,17.1323,17.2466,17.0997,17.2384,107100.0
2013-01-16 11:10:00,21.13,21.13,21.07,21.07,97500.0,17.2466,17.2466,17.1976,17.1976,97500.0
2013-01-16 11:15:00,21.08,21.09,21.02,21.07,79700.0,17.2058,17.2139,17.1568,17.1976,79700.0
2013-01-16 11:20:00,21.07,21.15,21.07,21.15,27200.0,17.1976,17.2629,17.1976,17.2629,27200.0
2013-01-16 11:25:00,21.15,21.2,21.12,21.19,92800.0,17.2629,17.3037,17.2384,17.2956,92800.0
2013-01-16 11:30:00,21.19,21.22,21.18,21.22,35000.0,17.2956,17.3201,17.2874,17.3201,35000.0
2013-01-16 11:35:00,21.22,21.23,21.2,21.23,37400.0,17.3201,17.3282,17.3037,17.3282,37400.0
2013-01-16 11:40:00,21.23,21.23,21.21,21.23,30800.0,17.3282,17.3282,17.3119,17.3282,30800.0
2013-01-16 11:45:00,21.23,21.33,21.22,21.3,77700.0,17.3282,17.4098,17.3201,17.3854,77700.0
2013-01-16 11:50:00,21.3,21.36,21.3,21.35,31100.0,17.3854,17.4343,17.3854,17.4262,31100.0
2013-01-16 11:55:00,21.35,21.35,21.3,21.3,26700.0,17.4262,17.4262,17.3854,17.3854,26700.0
2013-01-16 12:00:00,21.3,21.3,21.25,21.28,43700.0,17.3854,17.3854,17.3445,17.369,43700.0
2013-01-16 12:05:00,21.29,21.29,21.26,21.26,9300.0,17.3772,17.3772,17.3527,17.3527,9300.0
2013-01-16 12:10:00,21.26,21.28,21.26,21.28,6100.0,17.3527,17.369,17.3527,17.369,6100.0
2013-01-16 12:15:00,21.28,21.31,21.27,21.31,17100.0,17.369,17.3935,17.3609,17.3935,17100.0
2013-01-16 12:20:00,21.3,21.35,21.3,21.35,35700.0,17.3854,17.4262,17.3854,17.4262,35700.0
2013-01-16 12:25:00,21.35,21.37,21.33,21.37,40300.0,17.4262,17.4425,17.4098,17.4425,40300.0
2013-01-16 12:30:00,21.37,21.37,21.33,21.36,30400.0,17.4425,17.4425,17.4098,17.4343,30400.0
2013-01-16 12:35:00,21.36,21.4,21.35,21.38,45500.0,17.4343,17.467,17.4262,17.4507,45500.0
2013-01-16 12:40:00,21.38,21.38,21.29,21.29,24500.0,17.4507,17.4507,17.3772,17.3772,24500.0
2013-01-16 12:45:00,21.29,21.32,21.26,21.28,23800.0,17.3772,17.4017,17.3527,17.369,23800.0
2013-01-16 12:50:00,21.27,21.29,21.26,21.28,18400.0,17.3609,17.3772,17.3527,17.369,18400.0
2013-01-16 12:55:00,21.28,21.32,21.27,21.32,17500.0,17.369,17.4017,17.3609,17.4017,17500.0
2013-01-16 13:00:00,21.32,21.34,21.31,21.34,20300.0,17.4017,17.418,17.3935,17.418,20300.0
2013-01-16 13:05:00,21.35,21.36,21.34,21.36,9700.0,17.4262,17.4343,17.418,17.4343,9700.0
2013-01-16 13:10:00,21.36,21.38,21.34,21.37,25400.0,17.4343,17.4507,17.418,17.4425,25400.0
2013-01-16 13:15:00,21.37,21.39,21.36,21.39,11000.0,17.4425,17.4588,17.4343,17.4588,11000.0
2013-01-16 13:20:00,21.39,21.39,21.35,21.35,16700.0,17.4588,17.4588,17.4262,17.4262,16700.0
2013-01-16 13:25:00,21.35,21.37,21.35,21.36,13400.0,17.4262,17.4425,17.4262,17.4343,13400.0
2013-01-16 13:30:00,21.37,21.4,21.34,21.4,30900.0,17.4425,17.467,17.418,17.467,30900.0
2013-01-16 13:35:00,21.39,21.43,21.39,21.42,22300.0,17.4588,17.4915,17.4588,17.4833,22300.0
2013-01-16 13:40:00,21.42,21.45,21.42,21.45,30800.0,17.4833,17.5078,17.4833,17.5078,30800.0
2013-01-16 13:45:00,21.44,21.46,21.44,21.45,18200.0,17.4996,17.5159,17.4996,17.5078,18200.0
2013-01-16 13:50:00,21.46,21.49,21.45,21.49,49100.0,17.5159,17.5404,17.5078,17.5404,49100.0
2013-01-16 13:55:00,21.48,21.5,21.48,21.48,43200.0,17.5323,17.5486,17.5323,17.5323,43200.0
2013-01-16 14:00:00,21.48,21.5,21.48,21.49,34400.0,17.5323,17.5486,17.5323,17.5404,34400.0
2013-01-16 14:05:00,21.49,21.49,21.43,21.44,54800.0,17.5404,17.5404,17.4915,17.4996,54800.0
2013-01-16 14:10:00,21.44,21.46,21.43,21.44,24900.0,17.4996,17.5159,17.4915,17.4996,24900.0
2013-01-16 14:15:00,21.44,21.45,21.44,21.45,6300.0,17.4996,17.5078,17.4996,17.5078,6300.0
2013-01-16 14:20:00,21.45,21.47,21.44,21.44,23000.0,17.5078,17.5241,17.4996,17.4996,23000.0
2013-01-16 14:25:00,21.44,21.45,21.42,21.42,27000.0,17.4996,17.5078,17.4833,17.4833,27000.0
2013-01-16 14:30:00,21.43,21.47,21.42,21.47,17300.0,17.4915,17.5241,17.4833,17.5241,17300.0
2013-01-16 14:35:00,21.46,21.46,21.44,21.45,21500.0,17.5159,17.5159,17.4996,17.5078,21500.0
2013-01-16 14:40:00,21.45,21.46,21.44,21.46,33800.0,17.5078,17.5159,17.4996,17.5159,33800.0
2013-01-16 14:45:00,21.46,21.46,21.43,21.45,18800.0,17.5159,17.5159,17.4915,17.5078,18800.0
2013-01-16 14:50:00,21.44,21.45,21.44,21.45,9400.0,17.4996,17.5078,17.4996,17.5078,9400.0
2013-01-16 14:55:00,21.46,21.46,21.43,21.44,73000.0,17.5159,17.5159,17.4915,17.4996,73000.0
2013-01-16 15:00:00,21.43,21.46,21.43,21.45,76300.0,17.4915,17.5159,17.4915,17.5078,76300.0
2013-01-16 15:05:00,21.45,21.46,21.45,21.46,26600.0,17.5078,17.5159,17.5078,17.5159,26600.0
2013-01-16 15:10:00,21.45,21.47,21.45,21.46,19100.0,17.5078,17.5241,17.5078,17.5159,19100.0
2013-01-16 15:15:00,21.47,21.47,21.45,21.46,25400.0,17.5241,17.5241,17.5078,17.5159,25400.0
2013-01-16 15:20:00,21.45,21.47,21.44,21.45,77500.0,17.5078,17.5241,17.4996,17.5078,77500.0
2013-01-16 15:25:00,21.45,21.46,21.44,21.44,35300.0,17.5078,17.5159,17.4996,17.4996,35300.0
2013-01-16 15:30:00,21.45,21.45,21.4,21.41,94300.0,17.5078,17.5078,17.467,17.4751,94300.0
2013-01-16 15:35:00,21.41,21.42,21.35,21.38,88100.0,17.4751,17.4833,17.4262,17.4507,88100.0
2013-01-16 15:40:00,21.37,21.43,21.37,21.42,72500.0,17.4425,17.4915,17.4425,17.4833,72500.0
2013-01-16 15:45:00,21.42,21.43,21.35,21.36,194000.0,17.4833,17.4915,17.4262,17.4343,194000.0
2013-01-16 15:50:00,21.36,21.39,21.34,21.36,132000.0,17.4343,17.4588,17.418,17.4343,132000.0
2013-01-16 15:55:00,21.35,21.35,21.31,21.31,177900.0,17.4262,17.4262,17.3935,17.3935,177900.0
2013-01-17 09:30:00,21.46,21.46,21.35,21.41,40000.0,17.5159,17.5159,17.4262,17.4751,40000.0
2013-01-17 09:35:00,21.43,21.54,21.39,21.41,73700.0,17.4915,17.5812,17.4588,17.4751,73700.0
2013-01-17 09:40:00,21.41,21.58,21.4,21.57,31600.0,17.4751,17.6139,17.467,17.6057,31600.0
2013-01-17 09:45:00,21.57,21.61,21.52,21.6,41000.0,17.6057,17.6384,17.5649,17.6302,41000.0
2013-01-17 09:50:00,21.6,21.69,21.58,21.68,42400.0,17.6302,17.7037,17.6139,17.6955,42400.0
2013-01-17 09:55:00,21.67,21.77,21.67,21.69,34700.0,17.6874,17.769,17.6874,17.7037,34700.0
2013-01-17 10:00:00,21.68,21.72,21.63,21.64,44700.0,17.6955,17.7282,17.6547,17.6629,44700.0
2013-01-17 10:05:00,21.63,21.68,21.63,21.67,14500.0,17.6547,17.6955,17.6547,17.6874,14500.0
2013-01-17 10:10:00,21.67,21.72,21.67,21.72,18300.0,17.6874,17.7282,17.6874,17.7282,18300.0
2013-01-17 10:15:00,21.72,21.77,21.72,21.75,75100.0,17.7282,17.769,17.7282,17.7527,75100.0
2013-01-17 10:20:00,21.76,21.77,21.75,21.75,43900.0,17.7608,17.769,17.7527,17.7527,43900.0
2013-01-17 10:25:00,21.75,21.76,21.74,21.76,43500.0,17.7527,17.7608,17.7445,17.7608,43500.0
2013-01-17 10:30:00,21.76,21.76,21.74,21.74,64100.0,17.7608,17.7608,17.7445,17.7445,64100.0
2013-01-17 10:35:00,21.74,21.75,21.72,21.75,62200.0,17.7445,17.7527,17.7282,17.7527,62200.0
2013-01-17 10:40:00,21.74,21.75,21.68,21.7,73000.0,17.7445,17.7527,17.6955,17.7118,73000.0
2013-01-17 10:45:00,21.71,21.75,21.7,21.72,43300.0,17.72,17.7527,17.7118,17.7282,43300.0
2013-01-17 10:50:00,21.73,21.75,21.73,21.73,24500.0,17.7363,17.7527,17.7363,17.7363,24500.0
2013-01-17 10:55:00,21.74,21.76,21.73,21.74,61400.0,17.7445,17.7608,17.7363,17.7445,61400.0
2013-01-17 11:00:00,21.75,21.75,21.73,21.74,29900.0,17.7527,17.7527,17.7363,17.7445,29900.0
2013-01-17 11:05:00,21.73,21.74,21.72,21.73,26200.0,17.7363,17.7445,17.7282,17.7363,26200.0
2013-01-17 11:10:00,21.73,21.75,21.72,21.73,26100.0,17.7363,17.7527,17.7282,17.7363,26100.0
2013-01-17 11:15:00,21.73,21.75,21.73,21.75,12900.0,17.7363,17.7527,17.7363,17.7527,12900.0
2013-01-17 11:20:00,21.74,21.77,21.74,21.75,36800.0,17.7445,17.769,17.7445,17.7527,36800.0
2013-01-17 11:25:00,21.76,21.76,21.74,21.75,11400.0,17.7608,17.7608,17.7445,17.7527,11400.0
2013-01-17 11:30:00,21.76,21.77,21.73,21.75,11100.0,17.7608,17.769,17.7363,17.7527,11100.0
2013-01-17 11:35:00,21.76,21.77,21.75,21.77,24800.0,17.7608,17.769,17.7527,17.769,24800.0
2013-01-17 11:40:00,21.77,21.77,21.75,21.76,52100.0,17.769,17.769,17.7527,17.7608,52100.0
2013-01-17 11:45:00,21.76,21.77,21.75,21.76,8900.0,17.7608,17.769,17.7527,17.7608,8900.0
2013-01-17 11:50:00,21.76,21.79,21.75,21.76,51500.0,17.7608,17.7853,17.7527,17.7608,51500.0
2013-01-17 11:55:00,21.76,21.76,21.74,21.75,41900.0,17.7608,17.7608,17.7445,17.7527,41900.0
2013-01-17 12:00:00,21.74,21.77,21.74,21.75,11900.0,17.7445,17.769,17.7445,17.7527,11900.0
2013-01-17 12:05:00,21.76,21.76,21.75,21.75,20100.0,17.7608,17.7608,17.7527,17.7527,20100.0
2013-01-17 12:10:00,21.75,21.76,21.75,21.75,21100.0,17.7527,17.7608,17.7527,17.7527,21100.0
2013-01-17 12:15:00,21.75,21.77,21.75,21.76,21400.0,17.7527,17.769,17.7527,17.7608,21400.0
2013-01-17 12:20:00,21.77,21.77,21.76,21.77,4700.0,17.769,17.769,17.7608,17.769,4700.0
2013-01-17 12:25:00,21.76,21.77,21.75,21.76,43100.0,17.7608,17.769,17.7527,17.7608,43100.0
2013-01-17 12:30:00,21.77,21.79,21.76,21.78,34300.0,17.769,17.7853,17.7608,17.7771,34300.0
2013-01-17 12:35:00,21.79,21.81,21.78,21.8,43200.0,17.7853,17.8016,17.7771,17.7935,43200.0
2013-01-17 12:40:00,21.8,21.81,21.8,21.8,21100.0,17.7935,17.8016,17.7935,17.7935,21100.0
2013-01-17 12:45:00,21.8,21.8,21.79,21.79,13400.0,17.7935,17.7935,17.7853,17.7853,13400.0
2013-01-17 12:50:00,21.79,21.8,21.77,21.79,38800.0,17.7853,17.7935,17.769,17.7853,38800.0
2013-01-17 12:55:00,21.78,21.81,21.78,21.79,48000.0,17.7771,17.8016,17.7771,17.7853,48000.0
2013-01-17 13:00:00,21.8,21.8,21.78,21.79,23300.0,17.7935,17.7935,17.7771,17.7853,23300.0
2013-01-17 13:05:00,21.79,21.8,21.76,21.76,68800.0,17.7853,17.7935,17.7608,17.7608,68800.0
2013-01-17 13:10:00,21.76,21.77,21.75,21.77,29500.0,17.7608,17.769,17.7527,17.769,29500.0
2013-01-17 13:15:00,21.77,21.78,21.76,21.78,14500.0,17.769,17.7771,17.7608,17.7771,14500.0
2013-01-17 13:20:00,21.77,21.78,21.76,21.76,41000.0,17.769,17.7771,17.7608,17.7608,41000.0
2013-01-17 13:25:00,21.77,21.79,21.76,21.78,29500.0,17.769,17.7853,17.7608,17.7771,29500.0
2013-01-17 13:30:00,21.77,21.78,21.74,21.76,39400.0,17.769,17.7771,17.7445,17.7608,39400.0
2013-01-17 13:35:00,21.75,21.75,21.73,21.74,17700.0,17.7527,17.7527,17.7363,17.7445,17700.0
2013-01-17 13:40:00,21.74,21.76,21.74,21.76,24600.0,17.7445,17.7608,17.7445,17.7608,24600.0
2013-01-17 13:45:00,21.77,21.77,21.72,21.74,27900.0,17.769,17.769,17.7282,17.7445,27900.0
2013-01-17 13:50:00,21.75,21.75,21.71,21.75,40000.0,17.7527,17.7527,17.72,17.7527,40000.0
2013-01-17 13:55:00,21.74,21.75,21.73,21.74,18100.0,17.7445,17.7527,17.7363,17.7445,18100.0
2013-01-17 14:00:00,21.74,21.75,21.72,21.74,26700.0,17.7445,17.7527,17.7282,17.7445,26700.0
2013-01-17 14:05:00,21.75,21.75,21.73,21.74,119600.0,17.7527,17.7527,17.7363,17.7445,119600.0
2013-01-17 14:10:00,21.74,21.76,21.73,21.75,81200.0,17.7445,17.7608,17.7363,17.7527,81200.0
2013-01-17 14:15:00,21.75,21.76,21.73,21.75,30600.0,17.7527,17.7608,17.7363,17.7527,30600.0
2013-01-17 14:20:00,21.75,21.76,21.73,21.75,53600.0,17.7527,17.7608,17.7363,17.7527,53600.0
2013-01-17 14:25:00,21.76,21.76,21.73,21.74,44600.0,17.7608,17.7608,17.7363,17.7445,44600.0
2013-01-17 14:30:00,21.75,21.75,21.74,21.74,11500.0,17.7527,17.7527,17.7445,17.7445,11500.0
2013-01-17 14:35:00,21.74,21.75,21.73,21.75,37500.0,17.7445,17.7527,17.7363,17.7527,37500.0
2013-01-17 14:40:00,21.75,21.75,21.73,21.73,58900.0,17.7527,17.7527,17.7363,17.7363,58900.0
2013-01-17 14:45:00,21.74,21.75,21.73,21.73,23600.0,17.7445,17.7527,17.7363,17.7363,23600.0
2013-01-17 14:50:00,21.73,21.75,21.72,21.73,56400.0,17.7363,17.7527,17.7282,17.7363,56400.0
2013-01-17 14:55:00,21.74,21.75,21.73,21.73,84100.0,17.7445,17.7527,17.7363,17.7363,84100.0
2013-01-17 15:00:00,21.74,21.75,21.72,21.73,30900.0,17.7445,17.7527,17.7282,17.7363,30900.0
2013-01-17 15:05:00,21.73,21.74,21.72,21.73,23700.0,17.7363,17.7445,17.7282,17.7363,23700.0
2013-01-17 15:10:00,21.73,21.75,21.73,21.73,19700.0,17.7363,17.7527,17.7363,17.7363,19700.0
2013-01-17 15:15:00,21.74,21.74,21.73,21.73,14600.0,17.7445,17.7445,17.7363,17.7363,14600.0
2013-01-17 15:20:00,21.73,21.74,21.71,21.73,54200.0,17.7363,17.7445,17.72,17.7363,54200.0
2013-01-17 15:25:00,21.73,21.73,21.72,21.73,20600.0,17.7363,17.7363,17.7282,17.7363,20600.0
2013-01-17 15:30:00,21.72,21.74,21.71,21.73,47500.0,17.7282,17.7445,17.72,17.7363,47500.0
2013-01-17 15:35:00,21.73,21.73,21.68,21.69,94100.0,17.7363,17.7363,17.6955,17.7037,94100.0
2013-01-17 15:40:00,21.69,21.7,21.68,21.7,110200.0,17.7037,17.7118,17.6955,17.7118,110200.0
2013-01-17 15:45:00,21.69,21.7,21.64,21.64,111000.0,17.7037,17.7118,17.6629,17.6629,111000.0
2013-01-17 15:50:00,21.64,21.65,21.57,21.59,184000.0,17.6629,17.671,17.6057,17.6221,184000.0
2013-01-17 15:55:00,21.58,21.67,21.58,21.65,265700.0,17.6139,17.6874,17.6139,17.671,265700.0
2013-01-18 09:30:00,21.55,21.59,21.5,21.53,37500.0,17.5894,17.6221,17.5486,17.5731,37500.0
2013-01-18 09:35:00,21.53,21.58,21.5,21.55,50500.0,17.5731,17.6139,17.5486,17.5894,50500.0
2013-01-18 09:40:00,21.57,21.62,21.55,21.62,43500.0,17.6057,17.6465,17.5894,17.6465,43500.0
2013-01-18 09:45:00,21.63,21.7,21.62,21.67,40800.0,17.6547,17.7118,17.6465,17.6874,40800.0
2013-01-18 09:50:00,21.64,21.71,21.64,21.65,17100.0,17.6629,17.72,17.6629,17.671,17100.0
2013-01-18 09:55:00,21.65,21.68,21.65,21.66,9200.0,17.671,17.6955,17.671,17.6792,9200.0
2013-01-18 10:00:00,21.68,21.71,21.68,21.7,27400.0,17.6955,17.72,17.6955,17.7118,27400.0
2013-01-18 10:05:00,21.7,21.8,21.68,21.79,86100.0,17.7118,17.7935,17.6955,17.7853,86100.0
2013-01-18 10:10:00,21.79,21.82,21.77,21.8,50900.0,17.7853,17.8098,17.769,17.7935,50900.0
2013-01-18 10:15:00,21.79,21.81,21.75,21.76,84400.0,17.7853,17.8016,17.7527,17.7608,84400.0
2013-01-18 10:20:00,21.76,21.76,21.68,21.68,14000.0,17.7608,17.7608,17.6955,17.6955,14000.0
2013-01-18 10:25:00,21.68,21.74,21.68,21.73,33800.0,17.6955,17.7445,17.6955,17.7363,33800.0
2013-01-18 10:30:00,21.73,21.76,21.72,21.74,15800.0,17.7363,17.7608,17.7282,17.7445,15800.0
2013-01-18 10:35:00,21.74,21.77,21.73,21.75,41000.0,17.7445,17.769,17.7363,17.7527,41000.0
2013-01-18 10:40:00,21.76,21.77,21.74,21.75,21500.0,17.7608,17.769,17.7445,17.7527,21500.0
2013-01-18 10:45:00,21.75,21.76,21.67,21.67,49800.0,17.7527,17.7608,17.6874,17.6874,49800.0
2013-01-18 10:50:00,21.67,21.67,21.54,21.57,37500.0,17.6874,17.6874,17.5812,17.6057,37500.0
2013-01-18 10:55:00,21.56,21.62,21.56,21.62,19200.0,17.5976,17.6465,17.5976,17.6465,19200.0
2013-01-18 11:00:00,21.62,21.62,21.53,21.53,49000.0,17.6465,17.6465,17.5731,17.5731,49000.0
2013-01-18 11:05:00,21.54,21.58,21.53,21.57,48100.0,17.5812,17.6139,17.5731,17.6057,48100.0
2013-01-18 11:10:00,21.57,21.57,21.5,21.51,36800.0,17.6057,17.6057,17.5486,17.5568,36800.0
2013-01-18 11:15:00,21.51,21.54,21.49,21.52,65900.0,17.5568,17.5812,17.5404,17.5649,65900.0
2013-01-18 11:20:00,21.51,21.51,21.48,21.49,11600.0,17.5568,17.5568,17.5323,17.5404,11600.0
2013-01-18 11:25:00,21.49,21.5,21.47,21.5,17000.0,17.5404,17.5486,17.5241,17.5486,17000.0
2013-01-18 11:30:00,21.5,21.52,21.49,21.51,24700.0,17.5486,17.5649,17.5404,17.5568,24700.0
2013-01-18 11:35:00,21.52,21.52,21.49,21.5,14400.0,17.5649,17.5649,17.5404,17.5486,14400.0
2013-01-18 11:40:00,21.5,21.51,21.48,21.48,4500.0,17.5486,17.5568,17.5323,17.5323,4500.0
2013-01-18 11:45:00,21.47,21.47,21.38,21.38,41000.0,17.5241,17.5241,17.4507,17.4507,41000.0
2013-01-18 11:50:00,21.38,21.39,21.34,21.34,17600.0,17.4507,17.4588,17.418,17.418,17600.0
2013-01-18 11:55:00,21.34,21.35,21.32,21.33,20900.0,17.418,17.4262,17.4017,17.4098,20900.0
2013-01-18 12:00:00,21.33,21.33,21.28,21.28,23700.0,17.4098,17.4098,17.369,17.369,23700.0
2013-01-18 12:05:00,21.28,21.28,21.25,21.25,20800.0,17.369,17.369,17.3445,17.3445,20800.0
2013-01-18 12:10:00,21.25,21.31,21.23,21.27,99200.0,17.3445,17.3935,17.3282,17.3609,99200.0
2013-01-18 12:15:00,21.28,21.29,21.24,21.24,26700.0,17.369,17.3772,17.3364,17.3364,26700.0
2013-01-18 12:20:00,21.25,21.25,21.23,21.23,20500.0,17.3445,17.3445,17.3282,17.3282,20500.0
2013-01-18 12:25:00,21.25,21.25,21.19,21.19,21000.0,17.3445,17.3445,17.2956,17.2956,21000.0
2013-01-18 12:30:00,21.19,21.22,21.17,21.18,35100.0,17.2956,17.3201,17.2792,17.2874,35100.0
2013-01-18 12:35:00,21.18,21.2,21.16,21.17,48200.0,17.2874,17.3037,17.2711,17.2792,48200.0
2013-01-18 12:40:00,21.17,21.18,21.14,21.15,15300.0,17.2792,17.2874,17.2548,17.2629,15300.0
2013-01-18 12:45:00,21.14,21.15,21.13,21.14,29500.0,17.2548,17.2629,17.2466,17.2548,29500.0
2013-01-18 12:50:00,21.13,21.13,21.07,21.07,52700.0,17.2466,17.2466,17.1976,17.1976,52700.0
2013-01-18 12:55:00,21.06,21.11,21.06,21.1,46600.0,17.1895,17.2303,17.1895,17.2221,46600.0
2013-01-18 13:00:00,21.11,21.11,21.07,21.1,52400.0,17.2303,17.2303,17.1976,17.2221,52400.0
2013-01-18 13:05:00,21.1,21.1,21.08,21.09,43200.0,17.2221,17.2221,17.2058,17.2139,43200.0
2013-01-18 13:10:00,21.1,21.11,21.08,21.08,42900.0,17.2221,17.2303,17.2058,17.2058,42900.0
2013-01-18 13:15:00,21.08,21.1,21.08,21.09,23100.0,17.2058,17.2221,17.2058,17.2139,23100.0
2013-01-18 13:20:00,21.08,21.09,21.08,21.08,21800.0,17.2058,17.2139,17.2058,17.2058,21800.0
2013-01-18 13:25:00,21.08,21.09,21.07,21.07,16500.0,17.2058,17.2139,17.1976,17.1976,16500.0
2013-01-18 13:30:00,21.08,21.11,21.07,21.11,29200.0,17.2058,17.2303,17.1976,17.2303,29200.0
2013-01-18 13:35:00,21.1,21.1,21.09,21.09,9000.0,17.2221,17.2221,17.2139,17.2139,9000.0
2013-01-18 13:40:00,21.09,21.1,21.07,21.08,27400.0,17.2139,17.2221,17.1976,17.2058,27400.0
2013-01-18 13:45:00,21.09,21.1,21.07,21.07,19000.0,17.2139,17.2221,17.1976,17.1976,19000.0
2013-01-18 13:50:00,21.07,21.09,21.07,21.07,18300.0,17.1976,17.2139,17.1976,17.1976,18300.0
2013-01-18 13:55:00,21.07,21.08,21.05,21.06,23300.0,17.1976,17.2058,17.1813,17.1895,23300.0
2013-01-18 14:00:00,21.07,21.09,21.05,21.05,21600.0,17.1976,17.2139,17.1813,17.1813,21600.0
2013-01-18 14:05:00,21.05,21.06,21.02,21.04,35900.0,17.1813,17.1895,17.1568,17.1731,35900.0
2013-01-18 14:10:00,21.05,21.05,20.99,20.99,76600.0,17.1813,17.1813,17.1323,17.1323,76600.0
2013-01-18 14:15:00,20.99,21.0,20.97,20.98,93200.0,17.1323,17.1405,17.116,17.1242,93200.0
2013-01-18 14:20:00,20.98,20.99,20.97,20.97,30000.0,17.1242,17.1323,17.116,17.116,30000.0
2013-01-18 14:25:00,20.97,20.98,20.97,20.98,18700.0,17.116,17.1242,17.116,17.1242,18700.0
2013-01-18 14:30:00,20.97,21.0,20.96,21.0,46500.0,17.116,17.1405,17.1078,17.1405,46500.0
2013-01-18 14:35:00,21.01,21.04,21.01,21.01,41300.0,17.1487,17.1731,17.1487,17.1487,41300.0
2013-01-18 14:40:00,21.01,21.03,21.01,21.02,26700.0,17.1487,17.165,17.1487,17.1568,26700.0
2013-01-18 14:45:00,21.03,21.03,20.99,20.99,17400.0,17.165,17.165,17.1323,17.1323,17400.0
2013-01-18 14:50:00,20.99,21.0,20.98,20.99,18500.0,17.1323,17.1405,17.1242,17.1323,18500.0
2013-01-18 14:55:00,20.99,21.0,20.95,20.97,58600.0,17.1323,17.1405,17.0997,17.116,58600.0
2013-01-18 15:00:00,20.97,20.97,20.93,20.93,47800.0,17.116,17.116,17.0834,17.0834,47800.0
2013-01-18 15:05:00,20.94,20.97,20.94,20.96,68900.0,17.0915,17.116,17.0915,17.1078,68900.0
2013-01-18 15:10:00,20.96,20.97,20.95,20.95,39200.0,17.1078,17.116,17.0997,17.0997,39200.0
2013-01-18 15:15:00,20.96,20.96,20.92,20.92,43400.0,17.1078,17.1078,17.0752,17.0752,43400.0
2013-01-18 15:20:00,20.93,20.94,20.89,20.9,145500.0,17.0834,17.0915,17.0507,17.0589,145500.0
2013-01-18 15:25:00,20.89,20.89,20.84,20.88,146600.0,17.0507,17.0507,17.0099,17.0425,146600.0
2013-01-18 15:30:00,20.89,20.92,20.88,20.9,122700.0,17.0507,17.0752,17.0425,17.0589,122700.0
2013-01-18 15:35:00,20.91,20.92,20.89,20.9,80100.0,17.067,17.0752,17.0507,17.0589,80100.0
2013-01-18 15:40:00,20.9,20.91,20.89,20.89,55200.0,17.0589,17.067,17.0507,17.0507,55200.0
2013-01-18 15:45:00,20.89,20.9,20.89,20.89,133600.0,17.0507,17.0589,17.0507,17.0507,133600.0
2013-01-18 15:50:00,20.89,20.9,20.89,20.89,103300.0,17.0507,17.0589,17.0507,17.0507,103300.0
2013-01-18 15:55:00,20.89,20.91,20.85,20.88,360500.0,17.0507,17.067,17.0181,17.0425,360500.0
2013-01-22 09:30:00,21.01,21.12,20.92,21.12,105600.0,17.1487,17.2384,17.0752,17.2384,105600.0
2013-01-22 09:35:00,21.12,21.17,21.08,21.17,117800.0,17.2384,17.2792,17.2058,17.2792,117800.0
2013-01-22 09:40:00,21.17,21.17,20.93,20.97,128000.0,17.2792,17.2792,17.0834,17.116,128000.0
2013-01-22 09:45:00,20.97,21.04,20.93,20.93,61900.0,17.116,17.1731,17.0834,17.0834,61900.0
2013-01-22 09:50:00,20.93,20.93,20.82,20.85,89500.0,17.0834,17.0834,16.9936,17.0181,89500.0
2013-01-22 09:55:00,20.86,20.91,20.86,20.9,37200.0,17.0262,17.067,17.0262,17.0589,37200.0
2013-01-22 10:00:00,20.91,20.99,20.9,20.92,174600.0,17.067,17.1323,17.0589,17.0752,174600.0
2013-01-22 10:05:00,20.91,20.96,20.88,20.96,173400.0,17.067,17.1078,17.0425,17.1078,173400.0
2013-01-22 10:10:00,20.95,20.97,20.91,20.94,79100.0,17.0997,17.116,17.067,17.0915,79100.0
2013-01-22 10:15:00,20.93,20.96,20.92,20.94,50100.0,17.0834,17.1078,17.0752,17.0915,50100.0
2013-01-22 10:20:00,20.93,20.95,20.93,20.94,16600.0,17.0834,17.0997,17.0834,17.0915,16600.0
2013-01-22 10:25:00,20.94,20.94,20.92,20.92,32500.0,17.0915,17.0915,17.0752,17.0752,32500.0
2013-01-22 10:30:00,20.92,20.95,20.9,20.94,67000.0,17.0752,17.0997,17.0589,17.0915,67000.0
2013-01-22 10:35:00,20.93,20.98,20.93,20.98,71200.0,17.0834,17.1242,17.0834,17.1242,71200.0
2013-01-22 10:40:00,20.98,21.0,20.98,20.98,51800.0,17.1242,17.1405,17.1242,17.1242,51800.0
2013-01-22 10:45:00,20.99,21.01,20.99,21.0,31400.0,17.1323,17.1487,17.1323,17.1405,31400.0
2013-01-22 10:50:00,21.0,21.0,20.98,20.98,30000.0,17.1405,17.1405,17.1242,17.1242,30000.0
2013-01-22 10:55:00,20.98,21.01,20.98,21.0,34900.0,17.1242,17.1487,17.1242,17.1405,34900.0
2013-01-22 11:00:00,20.99,21.05,20.99,21.04,64900.0,17.1323,17.1813,17.1323,17.1731,64900.0
2013-01-22 11:05:00,21.02,21.06,21.01,21.05,61400.0,17.1568,17.1895,17.1487,17.1813,61400.0
2013-01-22 11:10:00,21.04,21.08,21.04,21.07,36600.0,17.1731,17.2058,17.1731,17.1976,36600.0
2013-01-22 11:15:00,21.08,21.09,21.05,21.05,23400.0,17.2058,17.2139,17.1813,17.1813,23400.0
2013-01-22 11:20:00,21.05,21.1,21.05,21.06,22800.0,17.1813,17.2221,17.1813,17.1895,22800.0
2013-01-22 11:25:00,21.05,21.08,21.04,21.04,20100.0,17.1813,17.2058,17.1731,17.1731,20100.0
2013-01-22 11:30:00,21.03,21.06,21.03,21.06,15000.0,17.165,17.1895,17.165,17.1895,15000.0
2013-01-22 11:35:00,21.05,21.05,21.0,21.0,20400.0,17.1813,17.1813,17.1405,17.1405,20400.0
2013-01-22 11:40:00,21.0,21.04,20.99,21.04,28600.0,17.1405,17.1731,17.1323,17.1731,28600.0
2013-01-22 11:45:00,21.04,21.04,21.03,21.04,20500.0,17.1731,17.1731,17.165,17.1731,20500.0
2013-01-22 11:50:00,21.05,21.08,21.04,21.07,43500.0,17.1813,17.2058,17.1731,17.1976,43500.0
2013-01-22 11:55:00,21.07,21.07,21.05,21.05,9000.0,17.1976,17.1976,17.1813,17.1813,9000.0
2013-01-22 12:00:00,21.05,21.07,21.03,21.04,30500.0,17.1813,17.1976,17.165,17.1731,30500.0
2013-01-22 12:05:00,21.04,21.06,21.04,21.06,20500.0,17.1731,17.1895,17.1731,17.1895,20500.0
2013-01-22 12:10:00,21.06,21.07,21.04,21.05,41200.0,17.1895,17.1976,17.1731,17.1813,41200.0
2013-01-22 12:15:00,21.05,21.06,21.05,21.06,10600.0,17.1813,17.1895,17.1813,17.1895,10600.0
2013-01-22 12:20:00,21.05,21.08,21.04,21.06,35500.0,17.1813,17.2058,17.1731,17.1895,35500.0
2013-01-22 12:25:00,21.05,21.06,21.04,21.05,7800.0,17.1813,17.1895,17.1731,17.1813,7800.0
2013-01-22 12:30:00,21.04,21.06,21.03,21.05,18300.0,17.1731,17.1895,17.165,17.1813,18300.0
2013-01-22 12:35:00,21.05,21.06,21.05,21.05,5800.0,17.1813,17.1895,17.1813,17.1813,5800.0
2013-01-22 12:40:00,21.05,21.08,21.03,21.06,36800.0,17.1813,17.2058,17.165,17.1895,36800.0
2013-01-22 12:45:00,21.06,21.07,21.04,21.04,7800.0,17.1895,17.1976,17.1731,17.1731,7800.0
2013-01-22 12:50:00,21.05,21.05,21.04,21.05,3500.0,17.1813,17.1813,17.1731,17.1813,3500.0
2013-01-22 12:55:00,21.04,21.05,21.04,21.05,3900.0,17.1731,17.1813,17.1731,17.1813,3900.0
2013-01-22 13:00:00,21.04,21.05,21.02,21.03,32300.0,17.1731,17.1813,17.1568,17.165,32300.0
2013-01-22 13:05:00,21.03,21.03,20.96,20.97,35200.0,17.165,17.165,17.1078,17.116,35200.0
2013-01-22 13:10:00,20.97,20.97,20.96,20.96,9200.0,17.116,17.116,17.1078,17.1078,9200.0
2013-01-22 13:15:00,20.96,20.98,20.92,20.96,44300.0,17.1078,17.1242,17.0752,17.1078,44300.0
2013-01-22 13:20:00,20.96,20.97,20.92,20.92,19000.0,17.1078,17.116,17.0752,17.0752,19000.0
2013-01-22 13:25:00,20.92,20.93,20.92,20.92,8200.0,17.0752,17.0834,17.0752,17.0752,8200.0
2013-01-22 13:30:00,20.92,20.94,20.9,20.92,20400.0,17.0752,17.0915,17.0589,17.0752,20400.0
2013-01-22 13:35:00,20.91,20.95,20.91,20.93,43000.0,17.067,17.0997,17.067,17.0834,43000.0
2013-01-22 13:40:00,20.93,20.95,20.92,20.95,10400.0,17.0834,17.0997,17.0752,17.0997,10400.0
2013-01-22 13:45:00,20.95,20.95,20.94,20.94,7300.0,17.0997,17.0997,17.0915,17.0915,7300.0
2013-01-22 13:50:00,20.95,20.96,20.93,20.94,38900.0,17.0997,17.1078,17.0834,17.0915,38900.0
2013-01-22 13:55:00,20.94,20.95,20.91,20.91,13400.0,17.0915,17.0997,17.067,17.067,13400.0
2013-01-22 14:00:00,20.91,20.95,20.91,20.95,38100.0,17.067,17.0997,17.067,17.0997,38100.0
2013-01-22 14:05:00,20.95,20.95,20.94,20.95,22300.0,17.0997,17.0997,17.0915,17.0997,22300.0
2013-01-22 14:10:00,20.94,20.96,20.94,20.94,15800.0,17.0915,17.1078,17.0915,17.0915,15800.0
2013-01-22 14:15:00,20.94,20.95,20.94,20.94,10200.0,17.0915,17.0997,17.0915,17.0915,10200.0
2013-01-22 14:20:00,20.94,20.95,20.93,20.93,12100.0,17.0915,17.0997,17.0834,17.0834,12100.0
2013-01-22 14:25:00,20.93,20.95,20.93,20.95,21100.0,17.0834,17.0997,17.0834,17.0997,21100.0
2013-01-22 14:30:00,20.95,20.96,20.91,20.91,71900.0,17.0997,17.1078,17.067,17.067,71900.0
2013-01-22 14:35:00,20.92,20.92,20.85,20.85,57700.0,17.0752,17.0752,17.0181,17.0181,57700.0
2013-01-22 14:40:00,20.86,20.87,20.86,20.87,16100.0,17.0262,17.0344,17.0262,17.0344,16100.0
2013-01-22 14:45:00,20.87,20.88,20.86,20.88,21800.0,17.0344,17.0425,17.0262,17.0425,21800.0
2013-01-22 14:50:00,20.88,20.88,20.85,20.87,58600.0,17.0425,17.0425,17.0181,17.0344,58600.0
2013-01-22 14:55:00,20.87,20.88,20.86,20.86,19900.0,17.0344,17.0425,17.0262,17.0262,19900.0
2013-01-22 15:00:00,20.87,20.88,20.84,20.86,53300.0,17.0344,17.0425,17.0099,17.0262,53300.0
2013-01-22 15:05:00,20.85,20.86,20.83,20.83,33900.0,17.0181,17.0262,17.0017,17.0017,33900.0
2013-01-22 15:10:00,20.84,20.84,20.78,20.81,76700.0,17.0099,17.0099,16.9609,16.9854,76700.0
2013-01-22 15:15:00,20.8,20.82,20.79,20.82,36300.0,16.9772,16.9936,16.9691,16.9936,36300.0
2013-01-22 15:20:00,20.82,20.82,20.79,20.8,64400.0,16.9936,16.9936,16.9691,16.9772,64400.0
2013-01-22 15:25:00,20.79,20.82,20.79,20.79,50200.0,16.9691,16.9936,16.9691,16.9691,50200.0
2013-01-22 15:30:00,20.79,20.83,20.78,20.79,85300.0,16.9691,17.0017,16.9609,16.9691,85300.0
2013-01-22 15:35:00,20.79,20.79,20.78,20.78,41000.0,16.9691,16.9691,16.9609,16.9609,41000.0
2013-01-22 15:40:00,20.78,20.79,20.72,20.73,93000.0,16.9609,16.9691,16.912,16.9201,93000.0
2013-01-22 15:45:00,20.73,20.77,20.72,20.74,172300.0,16.9201,16.9528,16.912,16.9283,172300.0
2013-01-22 15:50:00,20.74,20.77,20.73,20.76,195800.0,16.9283,16.9528,16.9201,16.9446,195800.0
2013-01-22 15:55:00,20.75,20.8,20.72,20.75,474800.0,16.9364,16.9772,16.912,16.9364,474800.0
2013-01-23 09:30:00,21.09,21.23,20.8,21.19,111700.0,17.2139,17.3282,16.9772,17.2956,111700.0
2013-01-23 09:35:00,21.18,21.18,21.07,21.17,62200.0,17.2874,17.2874,17.1976,17.2792,62200.0
2013-01-23 09:40:00,21.14,21.15,21.1,21.12,22100.0,17.2548,17.2629,17.2221,17.2384,22100.0
2013-01-23 09:45:00,21.12,21.16,21.08,21.13,52500.0,17.2384,17.2711,17.2058,17.2466,52500.0
2013-01-23 09:50:00,21.12,21.39,21.12,21.36,237700.0,17.2384,17.4588,17.2384,17.4343,237700.0
2013-01-23 09:55:00,21.36,21.48,21.34,21.47,136700.0,17.4343,17.5323,17.418,17.5241,136700.0
2013-01-23 10:00:00,21.46,21.46,21.37,21.43,212100.0,17.5159,17.5159,17.4425,17.4915,212100.0
2013-01-23 10:05:00,21.44,21.53,21.42,21.53,165400.0,17.4996,17.5731,17.4833,17.5731,165400.0
2013-01-23 10:10:00,21.53,21.55,21.48,21.52,86100.0,17.5731,17.5894,17.5323,17.5649,86100.0
2013-01-23 10:15:00,21.51,21.52,21.36,21.39,80000.0,17.5568,17.5649,17.4343,17.4588,80000.0
2013-01-23 10:20:00,21.41,21.46,21.41,21.45,43800.0,17.4751,17.5159,17.4751,17.5078,43800.0
2013-01-23 10:25:00,21.45,21.47,21.43,21.43,68200.0,17.5078,17.5241,17.4915,17.4915,68200.0
2013-01-23 10:30:00,21.43,21.44,21.35,21.38,73400.0,17.4915,17.4996,17.4262,17.4507,73400.0
2013-01-23 10:35:00,21.37,21.42,21.35,21.4,35100.0,17.4425,17.4833,17.4262,17.467,35100.0
2013-01-23 10:40:00,21.41,21.43,21.38,21.39,32100.0,17.4751,17.4915,17.4507,17.4588,32100.0
2013-01-23 10:45:00,21.39,21.4,21.36,21.38,56800.0,17.4588,17.467,17.4343,17.4507,56800.0
2013-01-23 10:50:00,21.38,22.31,21.3,21.32,80500.0,17.4507,18.2097,17.3854,17.4017,80500.0
2013-01-23 10:55:00,21.32,21.35,21.32,21.35,44800.0,17.4017,17.4262,17.4017,17.4262,44800.0
2013-01-23 11:00:00,21.35,21.39,21.33,21.38,53300.0,17.4262,17.4588,17.4098,17.4507,53300.0
2013-01-23 11:05:00,21.37,21.42,21.37,21.42,37300.0,17.4425,17.4833,17.4425,17.4833,37300.0
2013-01-23 11:10:00,21.42,21.44,21.4,21.4,33300.0,17.4833,17.4996,17.467,17.467,33300.0
2013-01-23 11:15:00,21.4,21.44,21.4,21.41,51800.0,17.467,17.4996,17.467,17.4751,51800.0
2013-01-23 11:20:00,21.42,21.42,21.4,21.4,26400.0,17.4833,17.4833,17.467,17.467,26400.0
2013-01-23 11:25:00,21.4,21.41,21.38,21.39,45600.0,17.467,17.4751,17.4507,17.4588,45600.0
2013-01-23 11:30:00,21.39,21.41,21.38,21.38,34900.0,17.4588,17.4751,17.4507,17.4507,34900.0
2013-01-23 11:35:00,21.39,21.4,21.38,21.4,19200.0,17.4588,17.467,17.4507,17.467,19200.0
2013-01-23 11:40:00,21.39,21.41,21.38,21.4,43400.0,17.4588,17.4751,17.4507,17.467,43400.0
2013-01-23 11:45:00,21.4,21.43,21.4,21.41,28500.0,17.467,17.4915,17.467,17.4751,28500.0
2013-01-23 11:50:00,21.41,21.46,21.41,21.46,46600.0,17.4751,17.5159,17.4751,17.5159,46600.0
2013-01-23 11:55:00,21.46,21.48,21.44,21.46,51800.0,17.5159,17.5323,17.4996,17.5159,51800.0
2013-01-23 12:00:00,21.46,21.46,21.44,21.44,31200.0,17.5159,17.5159,17.4996,17.4996,31200.0
2013-01-23 12:05:00,21.45,21.48,21.45,21.48,33600.0,17.5078,17.5323,17.5078,17.5323,33600.0
2013-01-23 12:10:00,21.48,21.5,21.48,21.49,12000.0,17.5323,17.5486,17.5323,17.5404,12000.0
2013-01-23 12:15:00,21.5,21.5,21.49,21.49,25100.0,17.5486,17.5486,17.5404,17.5404,25100.0
2013-01-23 12:20:00,21.5,21.5,21.48,21.48,11200.0,17.5486,17.5486,17.5323,17.5323,11200.0
2013-01-23 12:25:00,21.49,21.49,21.46,21.48,30600.0,17.5404,17.5404,17.5159,17.5323,30600.0
2013-01-23 12:30:00,21.49,21.51,21.47,21.5,25600.0,17.5404,17.5568,17.5241,17.5486,25600.0
2013-01-23 12:35:00,21.5,21.52,21.48,21.48,18300.0,17.5486,17.5649,17.5323,17.5323,18300.0
2013-01-23 12:40:00,21.49,21.5,21.46,21.48,34900.0,17.5404,17.5486,17.5159,17.5323,34900.0
2013-01-23 12:45:00,21.48,21.49,21.46,21.47,27700.0,17.5323,17.5404,17.5159,17.5241,27700.0
2013-01-23 12:50:00,21.47,21.5,21.47,21.49,24300.0,17.5241,17.5486,17.5241,17.5404,24300.0
2013-01-23 12:55:00,21.49,21.51,21.45,21.5,21700.0,17.5404,17.5568,17.5078,17.5486,21700.0
2013-01-23 13:00:00,21.51,21.53,21.49,21.53,26400.0,17.5568,17.5731,17.5404,17.5731,26400.0
2013-01-23 13:05:00,21.53,21.56,21.52,21.55,32800.0,17.5731,17.5976,17.5649,17.5894,32800.0
2013-01-23 13:10:00,21.55,21.56,21.53,21.53,43600.0,17.5894,17.5976,17.5731,17.5731,43600.0
2013-01-23 13:15:00,21.53,21.54,21.53,21.53,13800.0,17.5731,17.5812,17.5731,17.5731,13800.0
2013-01-23 13:20:00,21.54,21.54,21.47,21.47,42400.0,17.5812,17.5812,17.5241,17.5241,42400.0
2013-01-23 13:25:00,21.47,21.49,21.45,21.45,25800.0,17.5241,17.5404,17.5078,17.5078,25800.0
2013-01-23 13:30:00,21.45,21.46,21.44,21.44,24900.0,17.5078,17.5159,17.4996,17.4996,24900.0
2013-01-23 13:35:00,21.44,21.48,21.44,21.48,79400.0,17.4996,17.5323,17.4996,17.5323,79400.0
2013-01-23 13:40:00,21.48,21.49,21.45,21.48,43700.0,17.5323,17.5404,17.5078,17.5323,43700.0
2013-01-23 13:45:00,21.47,21.51,21.47,21.5,41400.0,17.5241,17.5568,17.5241,17.5486,41400.0
2013-01-23 13:50:00,21.5,21.54,21.5,21.53,13600.0,17.5486,17.5812,17.5486,17.5731,13600.0
2013-01-23 13:55:00,21.53,21.55,21.53,21.55,14800.0,17.5731,17.5894,17.5731,17.5894,14800.0
2013-01-23 14:00:00,21.55,21.59,21.54,21.58,131400.0,17.5894,17.6221,17.5812,17.6139,131400.0
2013-01-23 14:05:00,21.58,21.6,21.56,21.56,74800.0,17.6139,17.6302,17.5976,17.5976,74800.0
2013-01-23 14:10:00,21.56,21.58,21.56,21.57,20000.0,17.5976,17.6139,17.5976,17.6057,20000.0
2013-01-23 14:15:00,21.58,21.63,21.57,21.62,87200.0,17.6139,17.6547,17.6057,17.6465,87200.0
2013-01-23 14:20:00,21.61,21.65,21.59,21.64,70800.0,17.6384,17.671,17.6221,17.6629,70800.0
2013-01-23 14:25:00,21.64,21.69,21.63,21.69,24000.0,17.6629,17.7037,17.6547,17.7037,24000.0
2013-01-23 14:30:00,21.69,21.72,21.68,21.71,41900.0,17.7037,17.7282,17.6955,17.72,41900.0
2013-01-23 14:35:00,21.71,21.73,21.7,21.71,140600.0,17.72,17.7363,17.7118,17.72,140600.0
2013-01-23 14:40:00,21.72,21.72,21.69,21.7,114200.0,17.7282,17.7282,17.7037,17.7118,114200.0
2013-01-23 14:45:00,21.71,21.75,21.7,21.75,89400.0,17.72,17.7527,17.7118,17.7527,89400.0
2013-01-23 14:50:00,21.75,21.79,21.74,21.79,43400.0,17.7527,17.7853,17.7445,17.7853,43400.0
2013-01-23 14:55:00,21.79,21.79,21.76,21.76,75300.0,17.7853,17.7853,17.7608,17.7608,75300.0
2013-01-23 15:00:00,21.77,21.77,21.76,21.76,27200.0,17.769,17.769,17.7608,17.7608,27200.0
2013-01-23 15:05:00,21.77,21.77,21.76,21.77,26500.0,17.769,17.769,17.7608,17.769,26500.0
2013-01-23 15:10:00,21.77,21.79,21.76,21.78,30100.0,17.769,17.7853,17.7608,17.7771,30100.0
2013-01-23 15:15:00,21.79,21.79,21.75,21.76,84600.0,17.7853,17.7853,17.7527,17.7608,84600.0
2013-01-23 15:20:00,21.76,21.79,21.76,21.78,68700.0,17.7608,17.7853,17.7608,17.7771,68700.0
2013-01-23 15:25:00,21.78,21.78,21.76,21.76,51600.0,17.7771,17.7771,17.7608,17.7608,51600.0
2013-01-23 15:30:00,21.76,21.79,21.76,21.77,63800.0,17.7608,17.7853,17.7608,17.769,63800.0
2013-01-23 15:35:00,21.77,21.79,21.77,21.79,62000.0,17.769,17.7853,17.769,17.7853,62000.0
2013-01-23 15:40:00,21.79,21.83,21.77,21.78,118300.0,17.7853,17.8179,17.769,17.7771,118300.0
2013-01-23 15:45:00,21.77,21.82,21.76,21.81,176000.0,17.769,17.8098,17.7608,17.8016,176000.0
2013-01-23 15:50:00,21.8,21.86,21.8,21.82,250900.0,17.7935,17.8424,17.7935,17.8098,250900.0
2013-01-23 15:55:00,21.82,21.85,21.81,21.84,365800.0,17.8098,17.8343,17.8016,17.8261,365800.0
2013-01-24 09:30:00,20.76,20.85,20.45,20.73,268300.0,16.9446,17.0181,16.6916,16.9201,268300.0
2013-01-24 09:35:00,20.7,21.14,20.7,21.13,236300.0,16.8956,17.2548,16.8956,17.2466,236300.0
2013-01-24 09:40:00,21.14,21.25,21.13,21.17,176200.0,17.2548,17.3445,17.2466,17.2792,176200.0
2013-01-24 09:45:00,21.19,21.21,21.02,21.07,193500.0,17.2956,17.3119,17.1568,17.1976,193500.0
2013-01-24 09:50:00,21.08,21.21,21.06,21.2,125300.0,17.2058,17.3119,17.1895,17.3037,125300.0
2013-01-24 09:55:00,21.21,21.48,21.21,21.47,224900.0,17.3119,17.5323,17.3119,17.5241,224900.0
2013-01-24 10:00:00,21.47,21.6,21.43,21.47,204000.0,17.5241,17.6302,17.4915,17.5241,204000.0
2013-01-24 10:05:00,21.47,21.49,21.34,21.37,68900.0,17.5241,17.5404,17.418,17.4425,68900.0
2013-01-24 10:10:00,21.38,21.38,21.26,21.28,83300.0,17.4507,17.4507,17.3527,17.369,83300.0
2013-01-24 10:15:00,21.27,21.41,21.27,21.35,69500.0,17.3609,17.4751,17.3609,17.4262,69500.0
2013-01-24 10:20:00,21.36,21.5,21.36,21.49,112600.0,17.4343,17.5486,17.4343,17.5404,112600.0
2013-01-24 10:25:00,21.49,21.57,21.49,21.56,65600.0,17.5404,17.6057,17.5404,17.5976,65600.0
2013-01-24 10:30:00,21.56,21.64,21.55,21.63,84200.0,17.5976,17.6629,17.5894,17.6547,84200.0
2013-01-24 10:35:00,21.62,21.67,21.6,21.66,60200.0,17.6465,17.6874,17.6302,17.6792,60200.0
2013-01-24 10:40:00,21.67,21.76,21.64,21.75,105000.0,17.6874,17.7608,17.6629,17.7527,105000.0
2013-01-24 10:45:00,21.75,21.78,21.72,21.75,80800.0,17.7527,17.7771,17.7282,17.7527,80800.0
2013-01-24 10:50:00,21.75,21.78,21.71,21.77,86200.0,17.7527,17.7771,17.72,17.769,86200.0
2013-01-24 10:55:00,21.78,21.78,21.7,21.71,66000.0,17.7771,17.7771,17.7118,17.72,66000.0
2013-01-24 11:00:00,21.71,21.74,21.71,21.73,35800.0,17.72,17.7445,17.72,17.7363,35800.0
2013-01-24 11:05:00,21.73,21.75,21.73,21.75,43500.0,17.7363,17.7527,17.7363,17.7527,43500.0
2013-01-24 11:10:00,21.74,21.78,21.74,21.75,41900.0,17.7445,17.7771,17.7445,17.7527,41900.0
2013-01-24 11:15:00,21.75,21.77,21.74,21.75,56500.0,17.7527,17.769,17.7445,17.7527,56500.0
2013-01-24 11:20:00,21.75,21.83,21.75,21.83,60000.0,17.7527,17.8179,17.7527,17.8179,60000.0
2013-01-24 11:25:00,21.83,21.99,21.82,21.98,159600.0,17.8179,17.9485,17.8098,17.9404,159600.0
2013-01-24 11:30:00,21.99,22.03,21.96,22.0,158300.0,17.9485,17.9812,17.9241,17.9567,158300.0
2013-01-24 11:35:00,22.0,22.07,22.0,22.05,97100.0,17.9567,18.0138,17.9567,17.9975,97100.0
2013-01-24 11:40:00,22.05,22.11,22.05,22.07,101100.0,17.9975,18.0465,17.9975,18.0138,101100.0
2013-01-24 11:45:00,22.07,22.07,22.01,22.03,240400.0,18.0138,18.0138,17.9649,17.9812,240400.0
2013-01-24 11:50:00,22.04,22.05,21.99,21.99,97000.0,17.9894,17.9975,17.9485,17.9485,97000.0
2013-01-24 11:55:00,21.99,22.0,21.93,21.97,67500.0,17.9485,17.9567,17.8996,17.9322,67500.0
2013-01-24 12:00:00,21.97,22.03,21.94,22.03,109300.0,17.9322,17.9812,17.9077,17.9812,109300.0
2013-01-24 12:05:00,22.02,22.06,22.01,22.05,35000.0,17.973,18.0057,17.9649,17.9975,35000.0
2013-01-24 12:10:00,22.04,22.05,21.95,21.96,55500.0,17.9894,17.9975,17.9159,17.9241,55500.0
2013-01-24 12:15:00,21.95,21.97,21.88,21.88,42300.0,17.9159,17.9322,17.8588,17.8588,42300.0
2013-01-24 12:20:00,21.88,21.96,21.88,21.95,49900.0,17.8588,17.9241,17.8588,17.9159,49900.0
2013-01-24 12:25:00,21.95,21.98,21.95,21.95,23500.0,17.9159,17.9404,17.9159,17.9159,23500.0
2013-01-24 12:30:00,21.95,21.95,21.89,21.89,27700.0,17.9159,17.9159,17.8669,17.8669,27700.0
2013-01-24 12:35:00,21.89,21.89,21.8,21.8,15500.0,17.8669,17.8669,17.7935,17.7935,15500.0
2013-01-24 12:40:00,21.8,21.86,21.8,21.84,56500.0,17.7935,17.8424,17.7935,17.8261,56500.0
2013-01-24 12:45:00,21.84,21.85,21.83,21.84,23400.0,17.8261,17.8343,17.8179,17.8261,23400.0
2013-01-24 12:50:00,21.83,21.88,21.82,21.87,53600.0,17.8179,17.8588,17.8098,17.8506,53600.0
2013-01-24 12:55:00,21.86,21.86,21.83,21.84,58100.0,17.8424,17.8424,17.8179,17.8261,58100.0
2013-01-24 13:00:00,21.84,21.89,21.83,21.84,40900.0,17.8261,17.8669,17.8179,17.8261,40900.0
2013-01-24 13:05:00,21.85,21.87,21.84,21.85,33200.0,17.8343,17.8506,17.8261,17.8343,33200.0
2013-01-24 13:10:00,21.85,21.86,21.81,21.81,32600.0,17.8343,17.8424,17.8016,17.8016,32600.0
2013-01-24 13:15:00,21.82,21.83,21.78,21.83,49400.0,17.8098,17.8179,17.7771,17.8179,49400.0
2013-01-24 13:20:00,21.83,21.92,21.83,21.92,50300.0,17.8179,17.8914,17.8179,17.8914,50300.0
2013-01-24 13:25:00,21.93,21.93,21.9,21.9,13700.0,17.8996,17.8996,17.8751,17.8751,13700.0
2013-01-24 13:30:00,21.91,21.91,21.85,21.87,29900.0,17.8832,17.8832,17.8343,17.8506,29900.0
2013-01-24 13:35:00,21.87,21.88,21.81,21.83,34400.0,17.8506,17.8588,17.8016,17.8179,34400.0
2013-01-24 13:40:00,21.83,21.84,21.79,21.81,24600.0,17.8179,17.8261,17.7853,17.8016,24600.0
2013-01-24 13:45:00,21.81,21.85,21.66,21.67,176300.0,17.8016,17.8343,17.6792,17.6874,176300.0
2013-01-24 13:50:00,21.67,21.72,21.64,21.67,54100.0,17.6874,17.7282,17.6629,17.6874,54100.0
2013-01-24 13:55:00,21.67,21.67,21.61,21.65,31300.0,17.6874,17.6874,17.6384,17.671,31300.0
2013-01-24 14:00:00,21.64,21.64,21.57,21.59,36800.0,17.6629,17.6629,17.6057,17.6221,36800.0
2013-01-24 14:05:00,21.59,21.59,21.55,21.55,70300.0,17.6221,17.6221,17.5894,17.5894,70300.0
2013-01-24 14:10:00,21.56,21.57,21.55,21.56,25900.0,17.5976,17.6057,17.5894,17.5976,25900.0
2013-01-24 14:15:00,21.56,21.56,21.47,21.47,97200.0,17.5976,17.5976,17.5241,17.5241,97200.0
2013-01-24 14:20:00,21.48,21.55,21.43,21.53,153500.0,17.5323,17.5894,17.4915,17.5731,153500.0
2013-01-24 14:25:00,21.53,21.53,21.45,21.48,250700.0,17.5731,17.5731,17.5078,17.5323,250700.0
2013-01-24 14:30:00,21.48,21.54,21.48,21.52,101200.0,17.5323,17.5812,17.5323,17.5649,101200.0
2013-01-24 14:35:00,21.51,21.55,21.47,21.47,24200.0,17.5568,17.5894,17.5241,17.5241,24200.0
2013-01-24 14:40:00,21.47,21.49,21.44,21.46,47900.0,17.5241,17.5404,17.4996,17.5159,47900.0
2013-01-24 14:45:00,21.46,21.46,21.44,21.44,16300.0,17.5159,17.5159,17.4996,17.4996,16300.0
2013-01-24 14:50:00,21.44,21.45,21.41,21.41,21400.0,17.4996,17.5078,17.4751,17.4751,21400.0
2013-01-24 14:55:00,21.41,21.43,21.39,21.41,54000.0,17.4751,17.4915,17.4588,17.4751,54000.0
2013-01-24 15:00:00,21.42,21.42,21.37,21.39,50100.0,17.4833,17.4833,17.4425,17.4588,50100.0
2013-01-24 15:05:00,21.39,21.43,21.39,21.41,68000.0,17.4588,17.4915,17.4588,17.4751,68000.0
2013-01-24 15:10:00,21.41,21.44,21.4,21.43,43200.0,17.4751,17.4996,17.467,17.4915,43200.0
2013-01-24 15:15:00,21.43,21.5,21.42,21.5,77600.0,17.4915,17.5486,17.4833,17.5486,77600.0
2013-01-24 15:20:00,21.5,21.5,21.47,21.47,40500.0,17.5486,17.5486,17.5241,17.5241,40500.0
2013-01-24 15:25:00,21.48,21.53,21.48,21.51,63300.0,17.5323,17.5731,17.5323,17.5568,63300.0
2013-01-24 15:30:00,21.51,21.53,21.5,21.51,65200.0,17.5568,17.5731,17.5486,17.5568,65200.0
2013-01-24 15:35:00,21.51,21.59,21.5,21.53,108200.0,17.5568,17.6221,17.5486,17.5731,108200.0
2013-01-24 15:40:00,21.53,21.54,21.48,21.5,55600.0,17.5731,17.5812,17.5323,17.5486,55600.0
2013-01-24 15:45:00,21.5,21.51,21.43,21.45,67600.0,17.5486,17.5568,17.4915,17.5078,67600.0
2013-01-24 15:50:00,21.45,21.47,21.42,21.43,66400.0,17.5078,17.5241,17.4833,17.4915,66400.0
2013-01-24 15:55:00,21.43,21.45,21.41,21.45,105100.0,17.4915,17.5078,17.4751,17.5078,105100.0
2013-01-25 09:30:00,21.58,21.74,21.54,21.63,106200.0,17.6139,17.7445,17.5812,17.6547,106200.0
2013-01-25 09:35:00,21.62,21.65,21.6,21.63,61200.0,17.6465,17.671,17.6302,17.6547,61200.0
2013-01-25 09:40:00,21.63,21.81,21.6,21.74,85800.0,17.6547,17.8016,17.6302,17.7445,85800.0
2013-01-25 09:45:00,21.74,21.75,21.61,21.62,90300.0,17.7445,17.7527,17.6384,17.6465,90300.0
2013-01-25 09:50:00,21.63,21.65,21.59,21.62,169600.0,17.6547,17.671,17.6221,17.6465,169600.0
2013-01-25 09:55:00,21.61,21.62,21.58,21.6,106500.0,17.6384,17.6465,17.6139,17.6302,106500.0
2013-01-25 10:00:00,21.59,21.61,21.56,21.6,72300.0,17.6221,17.6384,17.5976,17.6302,72300.0
2013-01-25 10:05:00,21.6,21.61,21.57,21.59,57500.0,17.6302,17.6384,17.6057,17.6221,57500.0
2013-01-25 10:10:00,21.59,21.6,21.51,21.51,52500.0,17.6221,17.6302,17.5568,17.5568,52500.0
2013-01-25 10:15:00,21.51,21.57,21.47,21.56,85200.0,17.5568,17.6057,17.5241,17.5976,85200.0
2013-01-25 10:20:00,21.56,21.57,21.43,21.43,78600.0,17.5976,17.6057,17.4915,17.4915,78600.0
2013-01-25 10:25:00,21.43,21.44,21.25,21.25,87100.0,17.4915,17.4996,17.3445,17.3445,87100.0
2013-01-25 10:30:00,21.25,21.28,21.2,21.23,78500.0,17.3445,17.369,17.3037,17.3282,78500.0
2013-01-25 10:35:00,21.23,21.24,21.13,21.21,92600.0,17.3282,17.3364,17.2466,17.3119,92600.0
2013-01-25 10:40:00,21.2,21.22,21.16,21.19,59800.0,17.3037,17.3201,17.2711,17.2956,59800.0
2013-01-25 10:45:00,21.19,21.19,21.1,21.12,58000.0,17.2956,17.2956,17.2221,17.2384,58000.0
2013-01-25 10:50:00,21.12,21.13,21.07,21.08,56400.0,17.2384,17.2466,17.1976,17.2058,56400.0
2013-01-25 10:55:00,21.07,21.1,20.98,20.99,134900.0,17.1976,17.2221,17.1242,17.1323,134900.0
2013-01-25 11:00:00,20.99,21.16,20.98,21.15,105400.0,17.1323,17.2711,17.1242,17.2629,105400.0
2013-01-25 11:05:00,21.14,21.2,21.12,21.12,43900.0,17.2548,17.3037,17.2384,17.2384,43900.0
2013-01-25 11:10:00,21.13,21.15,21.12,21.13,35400.0,17.2466,17.2629,17.2384,17.2466,35400.0
2013-01-25 11:15:00,21.14,21.15,21.1,21.11,43000.0,17.2548,17.2629,17.2221,17.2303,43000.0
2013-01-25 11:20:00,21.11,21.16,21.11,21.16,45200.0,17.2303,17.2711,17.2303,17.2711,45200.0
2013-01-25 11:25:00,21.16,21.25,21.15,21.23,45800.0,17.2711,17.3445,17.2629,17.3282,45800.0
2013-01-25 11:30:00,21.23,21.28,21.21,21.25,47300.0,17.3282,17.369,17.3119,17.3445,47300.0
2013-01-25 11:35:00,21.25,21.25,21.14,21.14,25000.0,17.3445,17.3445,17.2548,17.2548,25000.0
2013-01-25 11:40:00,21.15,21.16,21.11,21.11,31700.0,17.2629,17.2711,17.2303,17.2303,31700.0
2013-01-25 11:45:00,21.12,21.15,21.09,21.11,49000.0,17.2384,17.2629,17.2139,17.2303,49000.0
2013-01-25 11:50:00,21.11,21.15,21.07,21.12,30800.0,17.2303,17.2629,17.1976,17.2384,30800.0
2013-01-25 11:55:00,21.13,21.14,21.1,21.11,28200.0,17.2466,17.2548,17.2221,17.2303,28200.0
2013-01-25 12:00:00,21.11,21.19,21.11,21.19,31900.0,17.2303,17.2956,17.2303,17.2956,31900.0
2013-01-25 12:05:00,21.19,21.22,21.18,21.21,27000.0,17.2956,17.3201,17.2874,17.3119,27000.0
2013-01-25 12:10:00,21.21,21.26,21.2,21.25,47500.0,17.3119,17.3527,17.3037,17.3445,47500.0
2013-01-25 12:15:00,21.24,21.31,21.23,21.29,60200.0,17.3364,17.3935,17.3282,17.3772,60200.0
2013-01-25 12:20:00,21.3,21.3,21.25,21.27,52500.0,17.3854,17.3854,17.3445,17.3609,52500.0
2013-01-25 12:25:00,21.28,21.28,21.23,21.25,30300.0,17.369,17.369,17.3282,17.3445,30300.0
2013-01-25 12:30:00,21.26,21.26,21.24,21.24,26800.0,17.3527,17.3527,17.3364,17.3364,26800.0
2013-01-25 12:35:00,21.24,21.25,21.23,21.25,10000.0,17.3364,17.3445,17.3282,17.3445,10000.0
2013-01-25 12:40:00,21.25,21.27,21.22,21.22,20700.0,17.3445,17.3609,17.3201,17.3201,20700.0
2013-01-25 12:45:00,21.22,21.24,21.19,21.22,16800.0,17.3201,17.3364,17.2956,17.3201,16800.0
2013-01-25 12:50:00,21.21,21.25,21.21,21.25,20800.0,17.3119,17.3445,17.3119,17.3445,20800.0
2013-01-25 12:55:00,21.24,21.26,21.22,21.22,16600.0,17.3364,17.3527,17.3201,17.3201,16600.0
2013-01-25 13:00:00,21.22,21.25,21.21,21.22,18500.0,17.3201,17.3445,17.3119,17.3201,18500.0
2013-01-25 13:05:00,21.23,21.24,21.22,21.22,14400.0,17.3282,17.3364,17.3201,17.3201,14400.0
2013-01-25 13:10:00,21.22,21.24,21.22,21.23,29800.0,17.3201,17.3364,17.3201,17.3282,29800.0
2013-01-25 13:15:00,21.23,21.24,21.22,21.23,16000.0,17.3282,17.3364,17.3201,17.3282,16000.0
2013-01-25 13:20:00,21.22,21.23,21.2,21.22,10000.0,17.3201,17.3282,17.3037,17.3201,10000.0
2013-01-25 13:25:00,21.21,21.22,21.21,21.21,7100.0,17.3119,17.3201,17.3119,17.3119,7100.0
2013-01-25 13:30:00,21.21,21.23,21.21,21.22,20600.0,17.3119,17.3282,17.3119,17.3201,20600.0
2013-01-25 13:35:00,21.22,21.22,21.2,21.21,25300.0,17.3201,17.3201,17.3037,17.3119,25300.0
2013-01-25 13:40:00,21.22,21.26,21.21,21.25,27400.0,17.3201,17.3527,17.3119,17.3445,27400.0
2013-01-25 13:45:00,21.26,21.26,21.21,21.23,31500.0,17.3527,17.3527,17.3119,17.3282,31500.0
2013-01-25 13:50:00,21.22,21.24,21.2,21.23,21800.0,17.3201,17.3364,17.3037,17.3282,21800.0
2013-01-25 13:55:00,21.24,21.24,21.2,21.22,26100.0,17.3364,17.3364,17.3037,17.3201,26100.0
2013-01-25 14:00:00,21.22,21.23,21.19,21.19,20200.0,17.3201,17.3282,17.2956,17.2956,20200.0
2013-01-25 14:05:00,21.19,21.2,21.16,21.17,41400.0,17.2956,17.3037,17.2711,17.2792,41400.0
2013-01-25 14:10:00,21.18,21.18,21.15,21.15,37600.0,17.2874,17.2874,17.2629,17.2629,37600.0
2013-01-25 14:15:00,21.16,21.16,21.06,21.11,91300.0,17.2711,17.2711,17.1895,17.2303,91300.0
2013-01-25 14:20:00,21.1,21.11,21.07,21.11,25900.0,17.2221,17.2303,17.1976,17.2303,25900.0
2013-01-25 14:25:00,21.11,21.16,21.1,21.15,40900.0,17.2303,17.2711,17.2221,17.2629,40900.0
2013-01-25 14:30:00,21.16,21.16,21.15,21.15,6300.0,17.2711,17.2711,17.2629,17.2629,6300.0
2013-01-25 14:35:00,21.16,21.18,21.15,21.17,40800.0,17.2711,17.2874,17.2629,17.2792,40800.0
2013-01-25 14:40:00,21.17,21.17,21.16,21.17,10300.0,17.2792,17.2792,17.2711,17.2792,10300.0
2013-01-25 14:45:00,21.16,21.17,21.15,21.16,17100.0,17.2711,17.2792,17.2629,17.2711,17100.0
2013-01-25 14:50:00,21.16,21.17,21.13,21.13,26200.0,17.2711,17.2792,17.2466,17.2466,26200.0
2013-01-25 14:55:00,21.14,21.14,21.06,21.07,58400.0,17.2548,17.2548,17.1895,17.1976,58400.0
2013-01-25 15:00:00,21.07,21.11,21.06,21.1,77100.0,17.1976,17.2303,17.1895,17.2221,77100.0
2013-01-25 15:05:00,21.1,21.1,21.07,21.08,55500.0,17.2221,17.2221,17.1976,17.2058,55500.0
2013-01-25 15:10:00,21.08,21.11,21.07,21.09,77100.0,17.2058,17.2303,17.1976,17.2139,77100.0
2013-01-25 15:15:00,21.09,21.12,21.07,21.12,69200.0,17.2139,17.2384,17.1976,17.2384,69200.0
2013-01-25 15:20:00,21.12,21.12,21.08,21.09,40000.0,17.2384,17.2384,17.2058,17.2139,40000.0
2013-01-25 15:25:00,21.08,21.09,21.05,21.07,39500.0,17.2058,17.2139,17.1813,17.1976,39500.0
2013-01-25 15:30:00,21.08,21.1,21.06,21.07,43000.0,17.2058,17.2221,17.1895,17.1976,43000.0
2013-01-25 15:35:00,21.07,21.08,21.03,21.08,77200.0,17.1976,17.2058,17.165,17.2058,77200.0
2013-01-25 15:40:00,21.07,21.08,21.04,21.04,89900.0,17.1976,17.2058,17.1731,17.1731,89900.0
2013-01-25 15:45:00,21.04,21.06,21.02,21.02,108500.0,17.1731,17.1895,17.1568,17.1568,108500.0
2013-01-25 15:50:00,21.03,21.06,21.02,21.06,94600.0,17.165,17.1895,17.1568,17.1895,94600.0
2013-01-25 15:55:00,21.06,21.06,21.01,21.06,181200.0,17.1895,17.1895,17.1487,17.1895,181200.0
2013-01-28 09:30:00,21.39,21.48,21.25,21.32,171300.0,17.4588,17.5323,17.3445,17.4017,171300.0
2013-01-28 09:35:00,21.32,21.33,21.18,21.18,117200.0,17.4017,17.4098,17.2874,17.2874,117200.0
2013-01-28 09:40:00,21.18,21.47,21.16,21.47,134500.0,17.2874,17.5241,17.2711,17.5241,134500.0
2013-01-28 09:45:00,21.46,21.5,21.38,21.41,80900.0,17.5159,17.5486,17.4507,17.4751,80900.0
2013-01-28 09:50:00,21.41,21.54,21.4,21.48,100000.0,17.4751,17.5812,17.467,17.5323,100000.0
2013-01-28 09:55:00,21.49,21.61,21.48,21.54,85700.0,17.5404,17.6384,17.5323,17.5812,85700.0
2013-01-28 10:00:00,21.53,21.54,21.42,21.53,58100.0,17.5731,17.5812,17.4833,17.5731,58100.0
2013-01-28 10:05:00,21.53,21.54,21.34,21.35,43700.0,17.5731,17.5812,17.418,17.4262,43700.0
2013-01-28 10:10:00,21.35,21.43,21.34,21.42,59600.0,17.4262,17.4915,17.418,17.4833,59600.0
2013-01-28 10:15:00,21.43,21.43,21.36,21.37,51800.0,17.4915,17.4915,17.4343,17.4425,51800.0
2013-01-28 10:20:00,21.38,21.42,21.34,21.4,52900.0,17.4507,17.4833,17.418,17.467,52900.0
2013-01-28 10:25:00,21.41,21.48,21.4,21.47,34700.0,17.4751,17.5323,17.467,17.5241,34700.0
2013-01-28 10:30:00,21.47,21.47,21.42,21.43,47300.0,17.5241,17.5241,17.4833,17.4915,47300.0
2013-01-28 10:35:00,21.43,21.44,21.36,21.37,53600.0,17.4915,17.4996,17.4343,17.4425,53600.0
2013-01-28 10:40:00,21.37,21.37,21.3,21.31,60500.0,17.4425,17.4425,17.3854,17.3935,60500.0
2013-01-28 10:45:00,21.32,21.36,21.27,21.36,86000.0,17.4017,17.4343,17.3609,17.4343,86000.0
2013-01-28 10:50:00,21.36,21.36,21.3,21.3,27600.0,17.4343,17.4343,17.3854,17.3854,27600.0
2013-01-28 10:55:00,21.31,21.32,21.27,21.32,44100.0,17.3935,17.4017,17.3609,17.4017,44100.0
2013-01-28 11:00:00,21.32,21.35,21.31,21.34,30200.0,17.4017,17.4262,17.3935,17.418,30200.0
2013-01-28 11:05:00,21.35,21.42,21.33,21.4,82100.0,17.4262,17.4833,17.4098,17.467,82100.0
2013-01-28 11:10:00,21.39,21.44,21.39,21.42,24900.0,17.4588,17.4996,17.4588,17.4833,24900.0
2013-01-28 11:15:00,21.42,21.47,21.41,21.46,55800.0,17.4833,17.5241,17.4751,17.5159,55800.0
2013-01-28 11:20:00,21.45,21.45,21.37,21.37,40800.0,17.5078,17.5078,17.4425,17.4425,40800.0
2013-01-28 11:25:00,21.38,21.41,21.37,21.38,49300.0,17.4507,17.4751,17.4425,17.4507,49300.0
2013-01-28 11:30:00,21.38,21.4,21.36,21.38,62100.0,17.4507,17.467,17.4343,17.4507,62100.0
2013-01-28 11:35:00,21.37,21.38,21.33,21.36,32200.0,17.4425,17.4507,17.4098,17.4343,32200.0
2013-01-28 11:40:00,21.35,21.36,21.3,21.32,78800.0,17.4262,17.4343,17.3854,17.4017,78800.0
2013-01-28 11:45:00,21.33,21.35,21.3,21.35,104500.0,17.4098,17.4262,17.3854,17.4262,104500.0
2013-01-28 11:50:00,21.35,21.36,21.33,21.35,81600.0,17.4262,17.4343,17.4098,17.4262,81600.0
2013-01-28 11:55:00,21.35,21.35,21.31,21.34,22100.0,17.4262,17.4262,17.3935,17.418,22100.0
2013-01-28 12:00:00,21.33,21.36,21.28,21.34,56200.0,17.4098,17.4343,17.369,17.418,56200.0
2013-01-28 12:05:00,21.35,21.36,21.34,21.35,16200.0,17.4262,17.4343,17.418,17.4262,16200.0
2013-01-28 12:10:00,21.35,21.36,21.32,21.34,36700.0,17.4262,17.4343,17.4017,17.418,36700.0
2013-01-28 12:15:00,21.34,21.35,21.32,21.33,11800.0,17.418,17.4262,17.4017,17.4098,11800.0
2013-01-28 12:20:00,21.34,21.34,21.28,21.32,32200.0,17.418,17.418,17.369,17.4017,32200.0
2013-01-28 12:25:00,21.32,21.33,21.28,21.33,64700.0,17.4017,17.4098,17.369,17.4098,64700.0
2013-01-28 12:30:00,21.33,21.35,21.32,21.32,12400.0,17.4098,17.4262,17.4017,17.4017,12400.0
2013-01-28 12:35:00,21.33,21.34,21.28,21.28,44100.0,17.4098,17.418,17.369,17.369,44100.0
2013-01-28 12:40:00,21.29,21.3,21.28,21.29,21900.0,17.3772,17.3854,17.369,17.3772,21900.0
2013-01-28 12:45:00,21.28,21.3,21.28,21.29,14000.0,17.369,17.3854,17.369,17.3772,14000.0
2013-01-28 12:50:00,21.29,21.29,21.25,21.25,42600.0,17.3772,17.3772,17.3445,17.3445,42600.0
2013-01-28 12:55:00,21.25,21.26,21.22,21.25,54600.0,17.3445,17.3527,17.3201,17.3445,54600.0
2013-01-28 13:00:00,21.25,21.25,21.21,21.23,34600.0,17.3445,17.3445,17.3119,17.3282,34600.0
2013-01-28 13:05:00,21.23,21.23,21.16,21.19,100800.0,17.3282,17.3282,17.2711,17.2956,100800.0
2013-01-28 13:10:00,21.19,21.23,21.18,21.23,16200.0,17.2956,17.3282,17.2874,17.3282,16200.0
2013-01-28 13:15:00,21.23,21.24,21.2,21.21,39700.0,17.3282,17.3364,17.3037,17.3119,39700.0
2013-01-28 13:20:00,21.22,21.25,21.2,21.25,39000.0,17.3201,17.3445,17.3037,17.3445,39000.0
2013-01-28 13:25:00,21.25,21.27,21.25,21.27,14200.0,17.3445,17.3609,17.3445,17.3609,14200.0
2013-01-28 13:30:00,21.27,21.29,21.26,21.29,19200.0,17.3609,17.3772,17.3527,17.3772,19200.0
2013-01-28 13:35:00,21.29,21.32,21.28,21.32,29900.0,17.3772,17.4017,17.369,17.4017,29900.0
2013-01-28 13:40:00,21.31,21.33,21.29,21.3,37500.0,17.3935,17.4098,17.3772,17.3854,37500.0
2013-01-28 13:45:00,21.31,21.34,21.3,21.31,26500.0,17.3935,17.418,17.3854,17.3935,26500.0
2013-01-28 13:50:00,21.31,21.32,21.28,21.32,48000.0,17.3935,17.4017,17.369,17.4017,48000.0
2013-01-28 13:55:00,21.32,21.33,21.3,21.3,44000.0,17.4017,17.4098,17.3854,17.3854,44000.0
2013-01-28 14:00:00,21.3,21.32,21.29,21.32,24900.0,17.3854,17.4017,17.3772,17.4017,24900.0
2013-01-28 14:05:00,21.32,21.32,21.31,21.32,10800.0,17.4017,17.4017,17.3935,17.4017,10800.0
2013-01-28 14:10:00,21.33,21.34,21.32,21.32,9500.0,17.4098,17.418,17.4017,17.4017,9500.0
2013-01-28 14:15:00,21.32,21.34,21.31,21.32,17700.0,17.4017,17.418,17.3935,17.4017,17700.0
2013-01-28 14:20:00,21.32,21.36,21.32,21.36,43900.0,17.4017,17.4343,17.4017,17.4343,43900.0
2013-01-28 14:25:00,21.36,21.38,21.33,21.37,28000.0,17.4343,17.4507,17.4098,17.4425,28000.0
2013-01-28 14:30:00,21.37,21.39,21.35,21.36,47700.0,17.4425,17.4588,17.4262,17.4343,47700.0
2013-01-28 14:35:00,21.35,21.36,21.32,21.34,31400.0,17.4262,17.4343,17.4017,17.418,31400.0
2013-01-28 14:40:00,21.33,21.35,21.33,21.34,25900.0,17.4098,17.4262,17.4098,17.418,25900.0
2013-01-28 14:45:00,21.35,21.37,21.34,21.37,50100.0,17.4262,17.4425,17.418,17.4425,50100.0
2013-01-28 14:50:00,21.37,21.38,21.35,21.37,95800.0,17.4425,17.4507,17.4262,17.4425,95800.0
2013-01-28 14:55:00,21.37,21.37,21.36,21.37,13500.0,17.4425,17.4425,17.4343,17.4425,13500.0
2013-01-28 15:00:00,21.37,21.39,21.36,21.37,84300.0,17.4425,17.4588,17.4343,17.4425,84300.0
2013-01-28 15:05:00,21.37,21.38,21.34,21.35,62900.0,17.4425,17.4507,17.418,17.4262,62900.0
2013-01-28 15:10:00,21.35,21.37,21.33,21.37,44500.0,17.4262,17.4425,17.4098,17.4425,44500.0
2013-01-28 15:15:00,21.37,21.38,21.35,21.36,35300.0,17.4425,17.4507,17.4262,17.4343,35300.0
2013-01-28 15:20:00,21.35,21.36,21.3,21.32,98100.0,17.4262,17.4343,17.3854,17.4017,98100.0
2013-01-28 15:25:00,21.31,21.34,21.31,21.34,37400.0,17.3935,17.418,17.3935,17.418,37400.0
2013-01-28 15:30:00,21.34,21.35,21.31,21.35,126700.0,17.418,17.4262,17.3935,17.4262,126700.0
2013-01-28 15:35:00,21.35,21.35,21.34,21.35,47100.0,17.4262,17.4262,17.418,17.4262,47100.0
2013-01-28 15:40:00,21.34,21.35,21.33,21.34,41600.0,17.418,17.4262,17.4098,17.418,41600.0
2013-01-28 15:45:00,21.33,21.34,21.3,21.31,132000.0,17.4098,17.418,17.3854,17.3935,132000.0
2013-01-28 15:50:00,21.31,21.32,21.27,21.31,255900.0,17.3935,17.4017,17.3609,17.3935,255900.0
2013-01-28 15:55:00,21.3,21.32,21.29,21.32,196500.0,17.3854,17.4017,17.3772,17.4017,196500.0
2013-01-29 09:30:00,21.45,21.5,21.23,21.28,87200.0,17.5078,17.5486,17.3282,17.369,87200.0
2013-01-29 09:35:00,21.28,21.28,21.1,21.19,72200.0,17.369,17.369,17.2221,17.2956,72200.0
2013-01-29 09:40:00,21.19,21.27,21.15,21.22,78500.0,17.2956,17.3609,17.2629,17.3201,78500.0
2013-01-29 09:45:00,21.21,21.32,21.21,21.32,94100.0,17.3119,17.4017,17.3119,17.4017,94100.0
2013-01-29 09:50:00,21.32,21.36,21.29,21.34,73900.0,17.4017,17.4343,17.3772,17.418,73900.0
2013-01-29 09:55:00,21.34,21.35,21.2,21.2,33600.0,17.418,17.4262,17.3037,17.3037,33600.0
2013-01-29 10:00:00,21.2,21.25,21.17,21.17,79300.0,17.3037,17.3445,17.2792,17.2792,79300.0
2013-01-29 10:05:00,21.18,21.22,21.17,21.2,60200.0,17.2874,17.3201,17.2792,17.3037,60200.0
2013-01-29 10:10:00,21.2,21.22,21.18,21.22,63600.0,17.3037,17.3201,17.2874,17.3201,63600.0
2013-01-29 10:15:00,21.21,21.23,21.2,21.22,37400.0,17.3119,17.3282,17.3037,17.3201,37400.0
2013-01-29 10:20:00,21.22,21.3,21.22,21.3,84800.0,17.3201,17.3854,17.3201,17.3854,84800.0
2013-01-29 10:25:00,21.3,21.34,21.26,21.28,49100.0,17.3854,17.418,17.3527,17.369,49100.0
2013-01-29 10:30:00,21.28,21.29,21.25,21.26,38100.0,17.369,17.3772,17.3445,17.3527,38100.0
2013-01-29 10:35:00,21.25,21.28,21.25,21.28,48800.0,17.3445,17.369,17.3445,17.369,48800.0
2013-01-29 10:40:00,21.28,21.33,21.28,21.31,76000.0,17.369,17.4098,17.369,17.3935,76000.0
2013-01-29 10:45:00,21.31,21.32,21.24,21.24,55700.0,17.3935,17.4017,17.3364,17.3364,55700.0
2013-01-29 10:50:00,21.24,21.28,21.24,21.26,49300.0,17.3364,17.369,17.3364,17.3527,49300.0
2013-01-29 10:55:00,21.26,21.27,21.23,21.23,27500.0,17.3527,17.3609,17.3282,17.3282,27500.0
2013-01-29 11:00:00,21.23,21.25,21.21,21.25,71200.0,17.3282,17.3445,17.3119,17.3445,71200.0
2013-01-29 11:05:00,21.25,21.25,21.22,21.22,66200.0,17.3445,17.3445,17.3201,17.3201,66200.0
2013-01-29 11:10:00,21.22,21.22,21.19,21.19,75500.0,17.3201,17.3201,17.2956,17.2956,75500.0
2013-01-29 11:15:00,21.19,21.25,21.19,21.25,44500.0,17.2956,17.3445,17.2956,17.3445,44500.0
2013-01-29 11:20:00,21.25,21.31,21.25,21.3,84500.0,17.3445,17.3935,17.3445,17.3854,84500.0
2013-01-29 11:25:00,21.29,21.3,21.27,21.29,37200.0,17.3772,17.3854,17.3609,17.3772,37200.0
2013-01-29 11:30:00,21.29,21.3,21.28,21.29,75600.0,17.3772,17.3854,17.369,17.3772,75600.0
2013-01-29 11:35:00,21.3,21.32,21.3,21.32,28300.0,17.3854,17.4017,17.3854,17.4017,28300.0
2013-01-29 11:40:00,21.32,21.43,21.31,21.43,88000.0,17.4017,17.4915,17.3935,17.4915,88000.0
2013-01-29 11:45:00,21.43,21.48,21.42,21.48,116200.0,17.4915,17.5323,17.4833,17.5323,116200.0
2013-01-29 11:50:00,21.48,21.51,21.44,21.46,149400.0,17.5323,17.5568,17.4996,17.5159,149400.0
2013-01-29 11:55:00,21.46,21.46,21.42,21.44,47000.0,17.5159,17.5159,17.4833,17.4996,47000.0
2013-01-29 12:00:00,21.43,21.43,21.35,21.38,95100.0,17.4915,17.4915,17.4262,17.4507,95100.0
2013-01-29 12:05:00,21.37,21.37,21.35,21.35,16400.0,17.4425,17.4425,17.4262,17.4262,16400.0
2013-01-29 12:10:00,21.35,21.35,21.33,21.33,15800.0,17.4262,17.4262,17.4098,17.4098,15800.0
2013-01-29 12:15:00,21.34,21.38,21.34,21.38,48000.0,17.418,17.4507,17.418,17.4507,48000.0
2013-01-29 12:20:00,21.38,21.38,21.32,21.33,21200.0,17.4507,17.4507,17.4017,17.4098,21200.0
2013-01-29 12:25:00,21.32,21.32,21.3,21.32,15600.0,17.4017,17.4017,17.3854,17.4017,15600.0
2013-01-29 12:30:00,21.32,21.33,21.29,21.3,53500.0,17.4017,17.4098,17.3772,17.3854,53500.0
2013-01-29 12:35:00,21.31,21.33,21.29,21.32,38200.0,17.3935,17.4098,17.3772,17.4017,38200.0
2013-01-29 12:40:00,21.32,21.36,21.32,21.33,36500.0,17.4017,17.4343,17.4017,17.4098,36500.0
2013-01-29 12:45:00,21.32,21.36,21.32,21.36,46200.0,17.4017,17.4343,17.4017,17.4343,46200.0
2013-01-29 12:50:00,21.35,21.37,21.35,21.35,53600.0,17.4262,17.4425,17.4262,17.4262,53600.0
2013-01-29 12:55:00,21.35,21.38,21.35,21.37,21900.0,17.4262,17.4507,17.4262,17.4425,21900.0
2013-01-29 13:00:00,21.37,21.4,21.37,21.4,31800.0,17.4425,17.467,17.4425,17.467,31800.0
2013-01-29 13:05:00,21.39,21.41,21.36,21.39,60700.0,17.4588,17.4751,17.4343,17.4588,60700.0
2013-01-29 13:10:00,21.38,21.4,21.35,21.36,35400.0,17.4507,17.467,17.4262,17.4343,35400.0
2013-01-29 13:15:00,21.36,21.36,21.3,21.31,46500.0,17.4343,17.4343,17.3854,17.3935,46500.0
2013-01-29 13:20:00,21.31,21.37,21.3,21.35,85100.0,17.3935,17.4425,17.3854,17.4262,85100.0
2013-01-29 13:25:00,21.35,21.36,21.33,21.33,33700.0,17.4262,17.4343,17.4098,17.4098,33700.0
2013-01-29 13:30:00,21.34,21.35,21.32,21.34,31800.0,17.418,17.4262,17.4017,17.418,31800.0
2013-01-29 13:35:00,21.34,21.35,21.33,21.34,31500.0,17.418,17.4262,17.4098,17.418,31500.0
2013-01-29 13:40:00,21.33,21.34,21.29,21.31,61100.0,17.4098,17.418,17.3772,17.3935,61100.0
2013-01-29 13:45:00,21.31,21.31,21.26,21.27,35600.0,17.3935,17.3935,17.3527,17.3609,35600.0
2013-01-29 13:50:00,21.27,21.28,21.24,21.26,37400.0,17.3609,17.369,17.3364,17.3527,37400.0
2013-01-29 13:55:00,21.26,21.28,21.25,21.28,10700.0,17.3527,17.369,17.3445,17.369,10700.0
2013-01-29 14:00:00,21.27,21.28,21.25,21.27,51100.0,17.3609,17.369,17.3445,17.3609,51100.0
2013-01-29 14:05:00,21.28,21.29,21.27,21.28,43400.0,17.369,17.3772,17.3609,17.369,43400.0
2013-01-29 14:10:00,21.28,21.28,21.26,21.27,17900.0,17.369,17.369,17.3527,17.3609,17900.0
2013-01-29 14:15:00,21.27,21.28,21.25,21.25,18800.0,17.3609,17.369,17.3445,17.3445,18800.0
2013-01-29 14:20:00,21.25,21.27,21.25,21.27,31400.0,17.3445,17.3609,17.3445,17.3609,31400.0
2013-01-29 14:25:00,21.26,21.27,21.21,21.21,23800.0,17.3527,17.3609,17.3119,17.3119,23800.0
2013-01-29 14:30:00,21.21,21.26,21.2,21.26,68500.0,17.3119,17.3527,17.3037,17.3527,68500.0
2013-01-29 14:35:00,21.25,21.27,21.24,21.27,39400.0,17.3445,17.3609,17.3364,17.3609,39400.0
2013-01-29 14:40:00,21.27,21.27,21.24,21.27,34000.0,17.3609,17.3609,17.3364,17.3609,34000.0
2013-01-29 14:45:00,21.27,21.27,21.25,21.26,54500.0,17.3609,17.3609,17.3445,17.3527,54500.0
2013-01-29 14:50:00,21.25,21.26,21.23,21.24,22100.0,17.3445,17.3527,17.3282,17.3364,22100.0
2013-01-29 14:55:00,21.23,21.24,21.2,21.22,34200.0,17.3282,17.3364,17.3037,17.3201,34200.0
2013-01-29 15:00:00,21.22,21.25,21.21,21.25,53000.0,17.3201,17.3445,17.3119,17.3445,53000.0
2013-01-29 15:05:00,21.25,21.25,21.23,21.24,24900.0,17.3445,17.3445,17.3282,17.3364,24900.0
2013-01-29 15:10:00,21.24,21.25,21.22,21.22,55300.0,17.3364,17.3445,17.3201,17.3201,55300.0
2013-01-29 15:15:00,21.23,21.23,21.21,21.22,23600.0,17.3282,17.3282,17.3119,17.3201,23600.0
2013-01-29 15:20:00,21.21,21.22,21.2,21.22,40800.0,17.3119,17.3201,17.3037,17.3201,40800.0
2013-01-29 15:25:00,21.22,21.22,21.19,21.21,30000.0,17.3201,17.3201,17.2956,17.3119,30000.0
2013-01-29 15:30:00,21.21,21.23,21.2,21.22,51000.0,17.3119,17.3282,17.3037,17.3201,51000.0
2013-01-29 15:35:00,21.21,21.22,21.19,21.19,49000.0,17.3119,17.3201,17.2956,17.2956,49000.0
2013-01-29 15:40:00,21.19,21.2,21.17,21.17,43400.0,17.2956,17.3037,17.2792,17.2792,43400.0
2013-01-29 15:45:00,21.18,21.19,21.17,21.18,96700.0,17.2874,17.2956,17.2792,17.2874,96700.0
2013-01-29 15:50:00,21.18,21.19,21.16,21.17,186900.0,17.2874,17.2956,17.2711,17.2792,186900.0
2013-01-29 15:55:00,21.17,21.19,21.17,21.17,222800.0,17.2792,17.2956,17.2792,17.2792,222800.0
2013-01-30 09:30:00,21.15,21.36,21.15,21.36,34400.0,17.2629,17.4343,17.2629,17.4343,34400.0
2013-01-30 09:35:00,21.36,21.53,21.36,21.4,170200.0,17.4343,17.5731,17.4343,17.467,170200.0
2013-01-30 09:40:00,21.4,21.45,21.39,21.44,65300.0,17.467,17.5078,17.4588,17.4996,65300.0
2013-01-30 09:45:00,21.44,21.51,21.44,21.5,144200.0,17.4996,17.5568,17.4996,17.5486,144200.0
2013-01-30 09:50:00,21.49,21.51,21.47,21.47,38400.0,17.5404,17.5568,17.5241,17.5241,38400.0
2013-01-30 09:55:00,21.48,21.48,21.34,21.38,79500.0,17.5323,17.5323,17.418,17.4507,79500.0
2013-01-30 10:00:00,21.37,21.38,21.31,21.32,56700.0,17.4425,17.4507,17.3935,17.4017,56700.0
2013-01-30 10:05:00,21.32,21.32,21.2,21.25,44200.0,17.4017,17.4017,17.3037,17.3445,44200.0
2013-01-30 10:10:00,21.26,21.34,21.26,21.26,52100.0,17.3527,17.418,17.3527,17.3527,52100.0
2013-01-30 10:15:00,21.26,21.27,21.23,21.27,67100.0,17.3527,17.3609,17.3282,17.3609,67100.0
2013-01-30 10:20:00,21.26,21.31,21.21,21.21,49500.0,17.3527,17.3935,17.3119,17.3119,49500.0
2013-01-30 10:25:00,21.22,21.26,21.2,21.25,41600.0,17.3201,17.3527,17.3037,17.3445,41600.0
2013-01-30 10:30:00,21.25,21.29,21.23,21.28,30100.0,17.3445,17.3772,17.3282,17.369,30100.0
2013-01-30 10:35:00,21.27,21.28,21.24,21.25,45500.0,17.3609,17.369,17.3364,17.3445,45500.0
2013-01-30 10:40:00,21.24,21.26,21.2,21.25,123200.0,17.3364,17.3527,17.3037,17.3445,123200.0
2013-01-30 10:45:00,21.25,21.32,21.25,21.3,95700.0,17.3445,17.4017,17.3445,17.3854,95700.0
2013-01-30 10:50:00,21.3,21.3,21.26,21.27,41000.0,17.3854,17.3854,17.3527,17.3609,41000.0
2013-01-30 10:55:00,21.26,21.27,21.26,21.26,38200.0,17.3527,17.3609,17.3527,17.3527,38200.0
2013-01-30 11:00:00,21.26,21.27,21.25,21.26,46000.0,17.3527,17.3609,17.3445,17.3527,46000.0
2013-01-30 11:05:00,21.25,21.26,21.21,21.23,60600.0,17.3445,17.3527,17.3119,17.3282,60600.0
2013-01-30 11:10:00,21.22,21.23,21.2,21.2,38200.0,17.3201,17.3282,17.3037,17.3037,38200.0
2013-01-30 11:15:00,21.21,21.22,21.19,21.22,71500.0,17.3119,17.3201,17.2956,17.3201,71500.0
2013-01-30 11:20:00,21.22,21.23,21.21,21.22,34400.0,17.3201,17.3282,17.3119,17.3201,34400.0
2013-01-30 11:25:00,21.22,21.23,21.21,21.21,38800.0,17.3201,17.3282,17.3119,17.3119,38800.0
2013-01-30 11:30:00,21.22,21.26,21.21,21.26,32200.0,17.3201,17.3527,17.3119,17.3527,32200.0
2013-01-30 11:35:00,21.26,21.38,21.26,21.36,88200.0,17.3527,17.4507,17.3527,17.4343,88200.0
2013-01-30 11:40:00,21.36,21.37,21.3,21.3,25500.0,17.4343,17.4425,17.3854,17.3854,25500.0
2013-01-30 11:45:00,21.3,21.32,21.29,21.31,47500.0,17.3854,17.4017,17.3772,17.3935,47500.0
2013-01-30 11:50:00,21.31,21.43,21.31,21.43,87400.0,17.3935,17.4915,17.3935,17.4915,87400.0
2013-01-30 11:55:00,21.42,21.46,21.4,21.44,69700.0,17.4833,17.5159,17.467,17.4996,69700.0
2013-01-30 12:00:00,21.43,21.46,21.42,21.45,27300.0,17.4915,17.5159,17.4833,17.5078,27300.0
2013-01-30 12:05:00,21.44,21.5,21.4,21.46,113600.0,17.4996,17.5486,17.467,17.5159,113600.0
2013-01-30 12:10:00,21.46,21.52,21.45,21.51,77200.0,17.5159,17.5649,17.5078,17.5568,77200.0
2013-01-30 12:15:00,21.5,21.51,21.43,21.45,138100.0,17.5486,17.5568,17.4915,17.5078,138100.0
2013-01-30 12:20:00,21.45,21.45,21.41,21.45,87000.0,17.5078,17.5078,17.4751,17.5078,87000.0
2013-01-30 12:25:00,21.44,21.44,21.4,21.4,29800.0,17.4996,17.4996,17.467,17.467,29800.0
2013-01-30 12:30:00,21.41,21.41,21.37,21.4,31500.0,17.4751,17.4751,17.4425,17.467,31500.0
2013-01-30 12:35:00,21.41,21.41,21.39,21.4,15800.0,17.4751,17.4751,17.4588,17.467,15800.0
2013-01-30 12:40:00,21.39,21.42,21.39,21.4,33400.0,17.4588,17.4833,17.4588,17.467,33400.0
2013-01-30 12:45:00,21.4,21.47,21.4,21.46,34600.0,17.467,17.5241,17.467,17.5159,34600.0
2013-01-30 12:50:00,21.47,21.5,21.46,21.5,42300.0,17.5241,17.5486,17.5159,17.5486,42300.0
2013-01-30 12:55:00,21.5,21.56,21.5,21.56,134200.0,17.5486,17.5976,17.5486,17.5976,134200.0
2013-01-30 13:00:00,21.55,21.57,21.55,21.57,15000.0,17.5894,17.6057,17.5894,17.6057,15000.0
2013-01-30 13:05:00,21.58,21.62,21.57,21.62,91400.0,17.6139,17.6465,17.6057,17.6465,91400.0
2013-01-30 13:10:00,21.62,21.62,21.58,21.62,97500.0,17.6465,17.6465,17.6139,17.6465,97500.0
2013-01-30 13:15:00,21.61,21.64,21.6,21.62,91100.0,17.6384,17.6629,17.6302,17.6465,91100.0
2013-01-30 13:20:00,21.62,21.7,21.62,21.68,47800.0,17.6465,17.7118,17.6465,17.6955,47800.0
2013-01-30 13:25:00,21.68,21.74,21.68,21.74,40400.0,17.6955,17.7445,17.6955,17.7445,40400.0
2013-01-30 13:30:00,21.74,21.74,21.63,21.63,54500.0,17.7445,17.7445,17.6547,17.6547,54500.0
2013-01-30 13:35:00,21.64,21.64,21.62,21.62,35500.0,17.6629,17.6629,17.6465,17.6465,35500.0
2013-01-30 13:40:00,21.62,21.64,21.6,21.6,76200.0,17.6465,17.6629,17.6302,17.6302,76200.0
2013-01-30 13:45:00,21.59,21.64,21.57,21.62,52100.0,17.6221,17.6629,17.6057,17.6465,52100.0
2013-01-30 13:50:00,21.61,21.68,21.61,21.68,58100.0,17.6384,17.6955,17.6384,17.6955,58100.0
2013-01-30 13:55:00,21.67,21.73,21.67,21.71,102700.0,17.6874,17.7363,17.6874,17.72,102700.0
2013-01-30 14:00:00,21.71,21.71,21.68,21.7,29500.0,17.72,17.72,17.6955,17.7118,29500.0
2013-01-30 14:05:00,21.71,21.75,21.69,21.69,123700.0,17.72,17.7527,17.7037,17.7037,123700.0
2013-01-30 14:10:00,21.69,21.74,21.66,21.7,111700.0,17.7037,17.7445,17.6792,17.7118,111700.0
2013-01-30 14:15:00,21.7,21.8,21.66,21.73,96200.0,17.7118,17.7935,17.6792,17.7363,96200.0
2013-01-30 14:20:00,21.72,21.73,21.67,21.69,74000.0,17.7282,17.7363,17.6874,17.7037,74000.0
2013-01-30 14:25:00,21.69,21.73,21.68,21.73,80000.0,17.7037,17.7363,17.6955,17.7363,80000.0
2013-01-30 14:30:00,21.72,21.74,21.68,21.68,48000.0,17.7282,17.7445,17.6955,17.6955,48000.0
2013-01-30 14:35:00,21.68,21.73,21.66,21.72,81900.0,17.6955,17.7363,17.6792,17.7282,81900.0
2013-01-30 14:40:00,21.72,21.77,21.71,21.77,76900.0,17.7282,17.769,17.72,17.769,76900.0
2013-01-30 14:45:00,21.76,21.83,21.76,21.82,213300.0,17.7608,17.8179,17.7608,17.8098,213300.0
2013-01-30 14:50:00,21.81,21.83,21.81,21.82,85300.0,17.8016,17.8179,17.8016,17.8098,85300.0
2013-01-30 14:55:00,21.82,21.84,21.82,21.82,93800.0,17.8098,17.8261,17.8098,17.8098,93800.0
2013-01-30 15:00:00,21.82,21.83,21.75,21.76,119800.0,17.8098,17.8179,17.7527,17.7608,119800.0
2013-01-30 15:05:00,21.76,21.8,21.75,21.8,83500.0,17.7608,17.7935,17.7527,17.7935,83500.0
2013-01-30 15:10:00,21.8,21.8,21.72,21.72,95400.0,17.7935,17.7935,17.7282,17.7282,95400.0
2013-01-30 15:15:00,21.72,21.75,21.71,21.75,121100.0,17.7282,17.7527,17.72,17.7527,121100.0
2013-01-30 15:20:00,21.75,21.76,21.71,21.72,109600.0,17.7527,17.7608,17.72,17.7282,109600.0
2013-01-30 15:25:00,21.71,21.74,21.71,21.73,100300.0,17.72,17.7445,17.72,17.7363,100300.0
2013-01-30 15:30:00,21.73,21.73,21.55,21.55,171500.0,17.7363,17.7363,17.5894,17.5894,171500.0
2013-01-30 15:35:00,21.55,21.55,21.47,21.5,184200.0,17.5894,17.5894,17.5241,17.5486,184200.0
2013-01-30 15:40:00,21.49,21.51,21.44,21.49,145500.0,17.5404,17.5568,17.4996,17.5404,145500.0
2013-01-30 15:45:00,21.49,21.51,21.46,21.47,182700.0,17.5404,17.5568,17.5159,17.5241,182700.0
2013-01-30 15:50:00,21.48,21.48,21.42,21.45,177100.0,17.5323,17.5323,17.4833,17.5078,177100.0
2013-01-30 15:55:00,21.44,21.68,21.43,21.56,365500.0,17.4996,17.6955,17.4915,17.5976,365500.0
2013-01-31 09:30:00,24.29,24.48,23.78,23.8,701600.0,19.8258,19.9809,19.4096,19.4259,701600.0
2013-01-31 09:35:00,23.84,24.1,23.79,23.85,358800.0,19.4585,19.6708,19.4177,19.4667,358800.0
2013-01-31 09:40:00,23.85,24.0,23.85,23.99,300400.0,19.4667,19.5891,19.4667,19.581,300400.0
2013-01-31 09:45:00,23.99,24.38,23.95,24.27,480200.0,19.581,19.8993,19.5483,19.8095,480200.0
2013-01-31 09:50:00,24.27,24.29,24.13,24.28,335000.0,19.8095,19.8258,19.6952,19.8177,335000.0
2013-01-31 09:55:00,24.28,24.55,24.15,24.49,555900.0,19.8177,20.038,19.7116,19.9891,555900.0
2013-01-31 10:00:00,24.5,24.6,24.44,24.46,428600.0,19.9972,20.0789,19.9483,19.9646,428600.0
2013-01-31 10:05:00,24.46,24.49,24.3,24.32,248800.0,19.9646,19.9891,19.834,19.8503,248800.0
2013-01-31 10:10:00,24.32,24.43,24.31,24.4,225800.0,19.8503,19.9401,19.8422,19.9156,225800.0
2013-01-31 10:15:00,24.4,24.41,24.21,24.26,267200.0,19.9156,19.9238,19.7605,19.8013,267200.0
2013-01-31 10:20:00,24.26,24.36,24.25,24.32,246200.0,19.8013,19.883,19.7932,19.8503,246200.0
2013-01-31 10:25:00,24.32,24.32,24.08,24.3,292600.0,19.8503,19.8503,19.6544,19.834,292600.0
2013-01-31 10:30:00,24.3,24.36,24.13,24.32,296300.0,19.834,19.883,19.6952,19.8503,296300.0
2013-01-31 10:35:00,24.33,24.36,24.24,24.31,180700.0,19.8585,19.883,19.785,19.8422,180700.0
2013-01-31 10:40:00,24.32,24.4,24.31,24.38,430500.0,19.8503,19.9156,19.8422,19.8993,430500.0
2013-01-31 10:45:00,24.38,24.48,24.38,24.45,377500.0,19.8993,19.9809,19.8993,19.9564,377500.0
2013-01-31 10:50:00,24.45,24.58,24.42,24.55,306300.0,19.9564,20.0625,19.9319,20.038,306300.0
2013-01-31 10:55:00,24.56,24.69,24.54,24.58,367200.0,20.0462,20.1523,20.0299,20.0625,367200.0
2013-01-31 11:00:00,24.57,24.57,24.34,24.34,152800.0,20.0544,20.0544,19.8666,19.8666,152800.0
2013-01-31 11:05:00,24.34,24.45,24.31,24.4,128700.0,19.8666,19.9564,19.8422,19.9156,128700.0
2013-01-31 11:10:00,24.41,24.41,24.27,24.27,113200.0,19.9238,19.9238,19.8095,19.8095,113200.0
2013-01-31 11:15:00,24.28,24.32,24.16,24.32,145800.0,19.8177,19.8503,19.7197,19.8503,145800.0
2013-01-31 11:20:00,24.31,24.33,24.22,24.24,111600.0,19.8422,19.8585,19.7687,19.785,111600.0
2013-01-31 11:25:00,24.25,24.29,24.22,24.22,87000.0,19.7932,19.8258,19.7687,19.7687,87000.0
2013-01-31 11:30:00,24.23,24.24,24.14,24.2,155000.0,19.7769,19.785,19.7034,19.7524,155000.0
2013-01-31 11:35:00,24.19,24.24,24.19,24.23,104700.0,19.7442,19.785,19.7442,19.7769,104700.0
2013-01-31 11:40:00,24.23,24.4,24.22,24.39,189400.0,19.7769,19.9156,19.7687,19.9075,189400.0
2013-01-31 11:45:00,24.39,24.49,24.34,24.48,148500.0,19.9075,19.9891,19.8666,19.9809,148500.0
2013-01-31 11:50:00,24.47,24.47,24.31,24.39,106400.0,19.9728,19.9728,19.8422,19.9075,106400.0
2013-01-31 11:55:00,24.38,24.49,24.38,24.48,65300.0,19.8993,19.9891,19.8993,19.9809,65300.0
2013-01-31 12:00:00,24.49,24.5,24.43,24.49,87100.0,19.9891,19.9972,19.9401,19.9891,87100.0
2013-01-31 12:05:00,24.48,24.5,24.46,24.48,106800.0,19.9809,19.9972,19.9646,19.9809,106800.0
2013-01-31 12:10:00,24.47,24.51,24.47,24.5,94100.0,19.9728,20.0054,19.9728,19.9972,94100.0
2013-01-31 12:15:00,24.49,24.52,24.4,24.42,107700.0,19.9891,20.0136,19.9156,19.9319,107700.0
2013-01-31 12:20:00,24.42,24.42,24.33,24.35,75200.0,19.9319,19.9319,19.8585,19.8748,75200.0
2013-01-31 12:25:00,24.36,24.47,24.36,24.44,86700.0,19.883,19.9728,19.883,19.9483,86700.0
2013-01-31 12:30:00,24.44,24.45,24.36,24.41,47200.0,19.9483,19.9564,19.883,19.9238,47200.0
2013-01-31 12:35:00,24.41,24.46,24.37,24.39,75000.0,19.9238,19.9646,19.8911,19.9075,75000.0
2013-01-31 12:40:00,24.39,24.47,24.39,24.47,28800.0,19.9075,19.9728,19.9075,19.9728,28800.0
2013-01-31 12:45:00,24.47,24.5,24.43,24.5,74400.0,19.9728,19.9972,19.9401,19.9972,74400.0
2013-01-31 12:50:00,24.5,24.5,24.43,24.46,50800.0,19.9972,19.9972,19.9401,19.9646,50800.0
2013-01-31 12:55:00,24.46,24.46,24.39,24.44,102900.0,19.9646,19.9646,19.9075,19.9483,102900.0
2013-01-31 13:00:00,24.44,24.46,24.37,24.38,81900.0,19.9483,19.9646,19.8911,19.8993,81900.0
2013-01-31 13:05:00,24.38,24.41,24.34,24.4,87300.0,19.8993,19.9238,19.8666,19.9156,87300.0
2013-01-31 13:10:00,24.4,24.42,24.34,24.36,37200.0,19.9156,19.9319,19.8666,19.883,37200.0
2013-01-31 13:15:00,24.36,24.37,24.34,24.35,39900.0,19.883,19.8911,19.8666,19.8748,39900.0
2013-01-31 13:20:00,24.35,24.36,24.29,24.3,127300.0,19.8748,19.883,19.8258,19.834,127300.0
2013-01-31 13:25:00,24.3,24.32,24.25,24.32,91400.0,19.834,19.8503,19.7932,19.8503,91400.0
2013-01-31 13:30:00,24.32,24.34,24.31,24.32,21500.0,19.8503,19.8666,19.8422,19.8503,21500.0
2013-01-31 13:35:00,24.32,24.32,24.22,24.28,70800.0,19.8503,19.8503,19.7687,19.8177,70800.0
2013-01-31 13:40:00,24.29,24.32,24.27,24.31,48700.0,19.8258,19.8503,19.8095,19.8422,48700.0
2013-01-31 13:45:00,24.32,24.37,24.31,24.35,65100.0,19.8503,19.8911,19.8422,19.8748,65100.0
2013-01-31 13:50:00,24.35,24.42,24.35,24.41,84000.0,19.8748,19.9319,19.8748,19.9238,84000.0
2013-01-31 13:55:00,24.41,24.43,24.38,24.38,74000.0,19.9238,19.9401,19.8993,19.8993,74000.0
2013-01-31 14:00:00,24.38,24.38,24.3,24.32,83600.0,19.8993,19.8993,19.834,19.8503,83600.0
2013-01-31 14:05:00,24.32,24.32,24.26,24.28,68100.0,19.8503,19.8503,19.8013,19.8177,68100.0
2013-01-31 14:10:00,24.28,24.28,24.25,24.26,44300.0,19.8177,19.8177,19.7932,19.8013,44300.0
2013-01-31 14:15:00,24.27,24.29,24.26,24.29,37600.0,19.8095,19.8258,19.8013,19.8258,37600.0
2013-01-31 14:20:00,24.29,24.29,24.27,24.29,43600.0,19.8258,19.8258,19.8095,19.8258,43600.0
2013-01-31 14:25:00,24.29,24.31,24.28,24.31,67900.0,19.8258,19.8422,19.8177,19.8422,67900.0
2013-01-31 14:30:00,24.31,24.35,24.27,24.34,98000.0,19.8422,19.8748,19.8095,19.8666,98000.0
2013-01-31 14:35:00,24.34,24.37,24.33,24.37,55400.0,19.8666,19.8911,19.8585,19.8911,55400.0
2013-01-31 14:40:00,24.37,24.38,24.36,24.38,27200.0,19.8911,19.8993,19.883,19.8993,27200.0
2013-01-31 14:45:00,24.38,24.4,24.37,24.38,68400.0,19.8993,19.9156,19.8911,19.8993,68400.0
2013-01-31 14:50:00,24.38,24.39,24.35,24.36,68700.0,19.8993,19.9075,19.8748,19.883,68700.0
2013-01-31 14:55:00,24.35,24.38,24.33,24.34,70100.0,19.8748,19.8993,19.8585,19.8666,70100.0
2013-01-31 15:00:00,24.34,24.34,24.27,24.3,124300.0,19.8666,19.8666,19.8095,19.834,124300.0
2013-01-31 15:05:00,24.29,24.32,24.29,24.32,29500.0,19.8258,19.8503,19.8258,19.8503,29500.0
2013-01-31 15:10:00,24.32,24.32,24.24,24.24,86200.0,19.8503,19.8503,19.785,19.785,86200.0
2013-01-31 15:15:00,24.24,24.24,24.21,24.23,57100.0,19.785,19.785,19.7605,19.7769,57100.0
2013-01-31 15:20:00,24.24,24.24,24.19,24.2,59400.0,19.785,19.785,19.7442,19.7524,59400.0
2013-01-31 15:25:00,24.19,24.21,24.17,24.21,129700.0,19.7442,19.7605,19.7279,19.7605,129700.0
2013-01-31 15:30:00,24.2,24.25,24.14,24.24,173800.0,19.7524,19.7932,19.7034,19.785,173800.0
2013-01-31 15:35:00,24.25,24.25,24.22,24.23,59500.0,19.7932,19.7932,19.7687,19.7769,59500.0
2013-01-31 15:40:00,24.23,24.23,24.12,24.13,145700.0,19.7769,19.7769,19.6871,19.6952,145700.0
2013-01-31 15:45:00,24.12,24.16,24.05,24.06,228500.0,19.6871,19.7197,19.6299,19.6381,228500.0
2013-01-31 15:50:00,24.05,24.05,23.9,23.92,408900.0,19.6299,19.6299,19.5075,19.5238,408900.0
2013-01-31 15:55:00,23.91,24.0,23.9,23.95,685600.0,19.5157,19.5891,19.5075,19.5483,685600.0
2013-02-01 09:30:00,24.22,24.27,24.08,24.2,205600.0,19.7687,19.8095,19.6544,19.7524,205600.0
2013-02-01 09:35:00,24.19,24.32,24.11,24.22,181000.0,19.7442,19.8503,19.6789,19.7687,181000.0
2013-02-01 09:40:00,24.2,24.4,24.2,24.35,187000.0,19.7524,19.9156,19.7524,19.8748,187000.0
2013-02-01 09:45:00,24.34,24.42,24.3,24.36,170800.0,19.8666,19.9319,19.834,19.883,170800.0
2013-02-01 09:50:00,24.36,24.36,24.24,24.32,117000.0,19.883,19.883,19.785,19.8503,117000.0
2013-02-01 09:55:00,24.3,24.4,24.3,24.36,89800.0,19.834,19.9156,19.834,19.883,89800.0
2013-02-01 10:00:00,24.36,24.45,24.32,24.43,92900.0,19.883,19.9564,19.8503,19.9401,92900.0
2013-02-01 10:05:00,24.43,24.55,24.43,24.47,233600.0,19.9401,20.038,19.9401,19.9728,233600.0
2013-02-01 10:10:00,24.48,24.5,24.37,24.42,119500.0,19.9809,19.9972,19.8911,19.9319,119500.0
2013-02-01 10:15:00,24.42,24.63,24.42,24.62,240100.0,19.9319,20.1033,19.9319,20.0952,240100.0
2013-02-01 10:20:00,24.62,24.68,24.62,24.64,173700.0,20.0952,20.1442,20.0952,20.1115,173700.0
2013-02-01 10:25:00,24.64,24.68,24.49,24.53,137800.0,20.1115,20.1442,19.9891,20.0217,137800.0
2013-02-01 10:30:00,24.53,24.6,24.52,24.59,119600.0,20.0217,20.0789,20.0136,20.0707,119600.0
2013-02-01 10:35:00,24.59,24.65,24.58,24.59,213600.0,20.0707,20.1197,20.0625,20.0707,213600.0
2013-02-01 10:40:00,24.59,24.62,24.5,24.54,101400.0,20.0707,20.0952,19.9972,20.0299,101400.0
2013-02-01 10:45:00,24.54,24.55,24.49,24.51,71300.0,20.0299,20.038,19.9891,20.0054,71300.0
2013-02-01 10:50:00,24.51,24.52,24.43,24.43,57100.0,20.0054,20.0136,19.9401,19.9401,57100.0
2013-02-01 10:55:00,24.43,24.62,24.43,24.61,97500.0,19.9401,20.0952,19.9401,20.087,97500.0
2013-02-01 11:00:00,24.61,24.64,24.58,24.59,87400.0,20.087,20.1115,20.0625,20.0707,87400.0
2013-02-01 11:05:00,24.58,24.62,24.56,24.6,143900.0,20.0625,20.0952,20.0462,20.0789,143900.0
2013-02-01 11:10:00,24.61,24.63,24.59,24.6,59300.0,20.087,20.1033,20.0707,20.0789,59300.0
2013-02-01 11:15:00,24.59,24.6,24.51,24.53,94700.0,20.0707,20.0789,20.0054,20.0217,94700.0
2013-02-01 11:20:00,24.54,24.55,24.45,24.49,62700.0,20.0299,20.038,19.9564,19.9891,62700.0
2013-02-01 11:25:00,24.5,24.5,24.36,24.36,103400.0,19.9972,19.9972,19.883,19.883,103400.0
2013-02-01 11:30:00,24.37,24.54,24.35,24.54,115800.0,19.8911,20.0299,19.8748,20.0299,115800.0
2013-02-01 11:35:00,24.53,24.6,24.51,24.56,82200.0,20.0217,20.0789,20.0054,20.0462,82200.0
2013-02-01 11:40:00,24.57,24.6,24.55,24.56,73200.0,20.0544,20.0789,20.038,20.0462,73200.0
2013-02-01 11:45:00,24.57,24.57,24.48,24.48,49400.0,20.0544,20.0544,19.9809,19.9809,49400.0
2013-02-01 11:50:00,24.48,24.51,24.43,24.46,73600.0,19.9809,20.0054,19.9401,19.9646,73600.0
2013-02-01 11:55:00,24.46,24.54,24.46,24.48,55900.0,19.9646,20.0299,19.9646,19.9809,55900.0
2013-02-01 12:00:00,24.49,24.52,24.49,24.51,26900.0,19.9891,20.0136,19.9891,20.0054,26900.0
2013-02-01 12:05:00,24.51,24.53,24.48,24.51,84200.0,20.0054,20.0217,19.9809,20.0054,84200.0
2013-02-01 12:10:00,24.51,24.51,24.45,24.51,59400.0,20.0054,20.0054,19.9564,20.0054,59400.0
2013-02-01 12:15:00,24.51,24.51,24.48,24.5,37200.0,20.0054,20.0054,19.9809,19.9972,37200.0
2013-02-01 12:20:00,24.5,24.53,24.47,24.5,70000.0,19.9972,20.0217,19.9728,19.9972,70000.0
2013-02-01 12:25:00,24.51,24.51,24.49,24.51,48700.0,20.0054,20.0054,19.9891,20.0054,48700.0
2013-02-01 12:30:00,24.5,24.6,24.5,24.58,88500.0,19.9972,20.0789,19.9972,20.0625,88500.0
2013-02-01 12:35:00,24.59,24.59,24.5,24.52,74600.0,20.0707,20.0707,19.9972,20.0136,74600.0
2013-02-01 12:40:00,24.52,24.55,24.52,24.55,49100.0,20.0136,20.038,20.0136,20.038,49100.0
2013-02-01 12:45:00,24.55,24.59,24.54,24.59,56600.0,20.038,20.0707,20.0299,20.0707,56600.0
2013-02-01 12:50:00,24.58,24.59,24.56,24.59,24200.0,20.0625,20.0707,20.0462,20.0707,24200.0
2013-02-01 12:55:00,24.58,24.62,24.58,24.62,146800.0,20.0625,20.0952,20.0625,20.0952,146800.0
2013-02-01 13:00:00,24.61,24.62,24.58,24.58,67200.0,20.087,20.0952,20.0625,20.0625,67200.0
2013-02-01 13:05:00,24.57,24.61,24.55,24.61,49900.0,20.0544,20.087,20.038,20.087,49900.0
2013-02-01 13:10:00,24.6,24.61,24.6,24.6,18800.0,20.0789,20.087,20.0789,20.0789,18800.0
2013-02-01 13:15:00,24.61,24.64,24.6,24.62,63200.0,20.087,20.1115,20.0789,20.0952,63200.0
2013-02-01 13:20:00,24.62,24.62,24.55,24.6,29300.0,20.0952,20.0952,20.038,20.0789,29300.0
2013-02-01 13:25:00,24.61,24.61,24.59,24.6,25000.0,20.087,20.087,20.0707,20.0789,25000.0
2013-02-01 13:30:00,24.6,24.61,24.58,24.59,68600.0,20.0789,20.087,20.0625,20.0707,68600.0
2013-02-01 13:35:00,24.6,24.6,24.56,24.56,40500.0,20.0789,20.0789,20.0462,20.0462,40500.0
2013-02-01 13:40:00,24.55,24.59,24.54,24.58,44800.0,20.038,20.0707,20.0299,20.0625,44800.0
2013-02-01 13:45:00,24.59,24.59,24.54,24.56,54800.0,20.0707,20.0707,20.0299,20.0462,54800.0
2013-02-01 13:50:00,24.56,24.57,24.55,24.56,26500.0,20.0462,20.0544,20.038,20.0462,26500.0
2013-02-01 13:55:00,24.56,24.57,24.53,24.55,50600.0,20.0462,20.0544,20.0217,20.038,50600.0
2013-02-01 14:00:00,24.55,24.57,24.55,24.56,82500.0,20.038,20.0544,20.038,20.0462,82500.0
2013-02-01 14:05:00,24.56,24.59,24.56,24.57,44500.0,20.0462,20.0707,20.0462,20.0544,44500.0
2013-02-01 14:10:00,24.57,24.58,24.55,24.55,59900.0,20.0544,20.0625,20.038,20.038,59900.0
2013-02-01 14:15:00,24.55,24.58,24.55,24.58,30900.0,20.038,20.0625,20.038,20.0625,30900.0
2013-02-01 14:20:00,24.58,24.6,24.57,24.6,54200.0,20.0625,20.0789,20.0544,20.0789,54200.0
2013-02-01 14:25:00,24.6,24.6,24.53,24.54,72300.0,20.0789,20.0789,20.0217,20.0299,72300.0
2013-02-01 14:30:00,24.54,24.55,24.51,24.52,44200.0,20.0299,20.038,20.0054,20.0136,44200.0
2013-02-01 14:35:00,24.53,24.53,24.52,24.53,7700.0,20.0217,20.0217,20.0136,20.0217,7700.0
2013-02-01 14:40:00,24.53,24.56,24.53,24.55,39200.0,20.0217,20.0462,20.0217,20.038,39200.0
2013-02-01 14:45:00,24.55,24.58,24.55,24.57,43100.0,20.038,20.0625,20.038,20.0544,43100.0
2013-02-01 14:50:00,24.58,24.59,24.57,24.59,39800.0,20.0625,20.0707,20.0544,20.0707,39800.0
2013-02-01 14:55:00,24.59,24.59,24.53,24.53,90500.0,20.0707,20.0707,20.0217,20.0217,90500.0
2013-02-01 15:00:00,24.53,24.53,24.47,24.48,58700.0,20.0217,20.0217,19.9728,19.9809,58700.0
2013-02-01 15:05:00,24.48,24.5,24.47,24.49,48500.0,19.9809,19.9972,19.9728,19.9891,48500.0
2013-02-01 15:10:00,24.5,24.54,24.49,24.54,23000.0,19.9972,20.0299,19.9891,20.0299,23000.0
2013-02-01 15:15:00,24.54,24.55,24.52,24.52,66200.0,20.0299,20.038,20.0136,20.0136,66200.0
2013-02-01 15:20:00,24.52,24.53,24.48,24.48,94600.0,20.0136,20.0217,19.9809,19.9809,94600.0
2013-02-01 15:25:00,24.48,24.51,24.45,24.45,106900.0,19.9809,20.0054,19.9564,19.9564,106900.0
2013-02-01 15:30:00,24.46,24.47,24.43,24.44,150600.0,19.9646,19.9728,19.9401,19.9483,150600.0
2013-02-01 15:35:00,24.42,24.48,24.39,24.48,171000.0,19.9319,19.9809,19.9075,19.9809,171000.0
2013-02-01 15:40:00,24.48,24.52,24.46,24.46,114400.0,19.9809,20.0136,19.9646,19.9646,114400.0
2013-02-01 15:45:00,24.47,24.48,24.4,24.41,238100.0,19.9728,19.9809,19.9156,19.9238,238100.0
2013-02-01 15:50:00,24.41,24.41,24.32,24.33,174200.0,19.9238,19.9238,19.8503,19.8585,174200.0
2013-02-01 15:55:00,24.33,24.33,24.29,24.33,313900.0,19.8585,19.8585,19.8258,19.8585,313900.0
2013-02-04 09:30:00,24.0,24.16,23.98,24.16,88600.0,19.5891,19.7197,19.5728,19.7197,88600.0
2013-02-04 09:35:00,24.17,24.25,24.11,24.23,65800.0,19.7279,19.7932,19.6789,19.7769,65800.0
2013-02-04 09:40:00,24.25,24.5,24.22,24.35,100700.0,19.7932,19.9972,19.7687,19.8748,100700.0
2013-02-04 09:45:00,24.35,24.42,24.21,24.26,46600.0,19.8748,19.9319,19.7605,19.8013,46600.0
2013-02-04 09:50:00,24.27,24.4,24.25,24.38,45500.0,19.8095,19.9156,19.7932,19.8993,45500.0
2013-02-04 09:55:00,24.39,24.45,24.3,24.34,17800.0,19.9075,19.9564,19.834,19.8666,17800.0
2013-02-04 10:00:00,24.33,24.39,24.27,24.32,52800.0,19.8585,19.9075,19.8095,19.8503,52800.0
2013-02-04 10:05:00,24.31,24.35,24.28,24.32,35900.0,19.8422,19.8748,19.8177,19.8503,35900.0
2013-02-04 10:10:00,24.32,24.34,24.25,24.29,49400.0,19.8503,19.8666,19.7932,19.8258,49400.0
2013-02-04 10:15:00,24.28,24.29,24.2,24.21,51900.0,19.8177,19.8258,19.7524,19.7605,51900.0
2013-02-04 10:20:00,24.22,24.22,24.17,24.18,38300.0,19.7687,19.7687,19.7279,19.736,38300.0
2013-02-04 10:25:00,24.18,24.21,24.14,24.14,47200.0,19.736,19.7605,19.7034,19.7034,47200.0
2013-02-04 10:30:00,24.14,24.19,24.12,24.16,40100.0,19.7034,19.7442,19.6871,19.7197,40100.0
2013-02-04 10:35:00,24.17,24.19,24.1,24.1,91400.0,19.7279,19.7442,19.6708,19.6708,91400.0
2013-02-04 10:40:00,24.1,24.11,24.05,24.07,51200.0,19.6708,19.6789,19.6299,19.6463,51200.0
2013-02-04 10:45:00,24.07,24.08,24.05,24.06,44300.0,19.6463,19.6544,19.6299,19.6381,44300.0
2013-02-04 10:50:00,24.06,24.06,23.89,23.91,168500.0,19.6381,19.6381,19.4993,19.5157,168500.0
2013-02-04 10:55:00,23.91,23.91,23.71,23.71,241500.0,19.5157,19.5157,19.3524,19.3524,241500.0
2013-02-04 11:00:00,23.72,23.74,23.66,23.72,121500.0,19.3606,19.3769,19.3116,19.3606,121500.0
2013-02-04 11:05:00,23.73,23.73,23.62,23.67,91500.0,19.3688,19.3688,19.279,19.3198,91500.0
2013-02-04 11:10:00,23.67,23.75,23.65,23.74,76700.0,19.3198,19.3851,19.3035,19.3769,76700.0
2013-02-04 11:15:00,23.75,23.83,23.73,23.81,114700.0,19.3851,19.4504,19.3688,19.4341,114700.0
2013-02-04 11:20:00,23.81,23.81,23.74,23.74,45500.0,19.4341,19.4341,19.3769,19.3769,45500.0
2013-02-04 11:25:00,23.73,23.73,23.65,23.65,44300.0,19.3688,19.3688,19.3035,19.3035,44300.0
2013-02-04 11:30:00,23.66,23.66,23.57,23.63,94100.0,19.3116,19.3116,19.2382,19.2871,94100.0
2013-02-04 11:35:00,23.62,23.62,23.52,23.54,59600.0,19.279,19.279,19.1973,19.2137,59600.0
2013-02-04 11:40:00,23.54,23.57,23.5,23.53,77800.0,19.2137,19.2382,19.181,19.2055,77800.0
2013-02-04 11:45:00,23.53,23.56,23.5,23.53,65400.0,19.2055,19.23,19.181,19.2055,65400.0
2013-02-04 11:50:00,23.54,23.54,23.44,23.49,184100.0,19.2137,19.2137,19.1321,19.1729,184100.0
2013-02-04 11:55:00,23.48,23.52,23.43,23.44,141200.0,19.1647,19.1973,19.1239,19.1321,141200.0
2013-02-04 12:00:00,23.44,23.49,23.42,23.48,96400.0,19.1321,19.1729,19.1157,19.1647,96400.0
2013-02-04 12:05:00,23.48,23.51,23.41,23.41,88000.0,19.1647,19.1892,19.1076,19.1076,88000.0
2013-02-04 12:10:00,23.42,23.45,23.38,23.38,46200.0,19.1157,19.1402,19.0831,19.0831,46200.0
2013-02-04 12:15:00,23.38,23.39,23.37,23.38,32300.0,19.0831,19.0912,19.0749,19.0831,32300.0
2013-02-04 12:20:00,23.38,23.41,23.38,23.41,65700.0,19.0831,19.1076,19.0831,19.1076,65700.0
2013-02-04 12:25:00,23.4,23.42,23.39,23.39,60500.0,19.0994,19.1157,19.0912,19.0912,60500.0
2013-02-04 12:30:00,23.39,23.41,23.38,23.41,27500.0,19.0912,19.1076,19.0831,19.1076,27500.0
2013-02-04 12:35:00,23.4,23.41,23.4,23.4,33400.0,19.0994,19.1076,19.0994,19.0994,33400.0
2013-02-04 12:40:00,23.41,23.41,23.38,23.4,60900.0,19.1076,19.1076,19.0831,19.0994,60900.0
2013-02-04 12:45:00,23.4,23.4,23.38,23.39,46200.0,19.0994,19.0994,19.0831,19.0912,46200.0
2013-02-04 12:50:00,23.39,23.4,23.34,23.36,55100.0,19.0912,19.0994,19.0504,19.0668,55100.0
2013-02-04 12:55:00,23.35,23.39,23.35,23.39,19600.0,19.0586,19.0912,19.0586,19.0912,19600.0
2013-02-04 13:00:00,23.39,23.4,23.38,23.4,69100.0,19.0912,19.0994,19.0831,19.0994,69100.0
2013-02-04 13:05:00,23.4,23.46,23.39,23.43,71900.0,19.0994,19.1484,19.0912,19.1239,71900.0
2013-02-04 13:10:00,23.43,23.44,23.38,23.39,38900.0,19.1239,19.1321,19.0831,19.0912,38900.0
2013-02-04 13:15:00,23.38,23.4,23.34,23.38,122700.0,19.0831,19.0994,19.0504,19.0831,122700.0
2013-02-04 13:20:00,23.38,23.44,23.37,23.44,36000.0,19.0831,19.1321,19.0749,19.1321,36000.0
2013-02-04 13:25:00,23.44,23.47,23.43,23.46,41300.0,19.1321,19.1565,19.1239,19.1484,41300.0
2013-02-04 13:30:00,23.45,23.47,23.44,23.46,44000.0,19.1402,19.1565,19.1321,19.1484,44000.0
2013-02-04 13:35:00,23.47,23.52,23.45,23.51,80200.0,19.1565,19.1973,19.1402,19.1892,80200.0
2013-02-04 13:40:00,23.51,23.55,23.51,23.53,61000.0,19.1892,19.2218,19.1892,19.2055,61000.0
2013-02-04 13:45:00,23.53,23.57,23.51,23.56,46300.0,19.2055,19.2382,19.1892,19.23,46300.0
2013-02-04 13:50:00,23.56,23.56,23.53,23.55,22400.0,19.23,19.23,19.2055,19.2218,22400.0
2013-02-04 13:55:00,23.55,23.6,23.55,23.57,34400.0,19.2218,19.2626,19.2218,19.2382,34400.0
2013-02-04 14:00:00,23.58,23.61,23.58,23.61,40400.0,19.2463,19.2708,19.2463,19.2708,40400.0
2013-02-04 14:05:00,23.6,23.61,23.58,23.58,14600.0,19.2626,19.2708,19.2463,19.2463,14600.0
2013-02-04 14:10:00,23.58,23.62,23.57,23.6,24100.0,19.2463,19.279,19.2382,19.2626,24100.0
2013-02-04 14:15:00,23.61,23.65,23.61,23.61,29800.0,19.2708,19.3035,19.2708,19.2708,29800.0
2013-02-04 14:20:00,23.61,23.62,23.56,23.56,16200.0,19.2708,19.279,19.23,19.23,16200.0
2013-02-04 14:25:00,23.55,23.6,23.53,23.6,28800.0,19.2218,19.2626,19.2055,19.2626,28800.0
2013-02-04 14:30:00,23.59,23.6,23.57,23.59,20300.0,19.2545,19.2626,19.2382,19.2545,20300.0
2013-02-04 14:35:00,23.58,23.62,23.58,23.62,23100.0,19.2463,19.279,19.2463,19.279,23100.0
2013-02-04 14:40:00,23.62,23.68,23.61,23.68,45700.0,19.279,19.3279,19.2708,19.3279,45700.0
2013-02-04 14:45:00,23.68,23.72,23.67,23.71,39400.0,19.3279,19.3606,19.3198,19.3524,39400.0
2013-02-04 14:50:00,23.71,23.73,23.69,23.71,41400.0,19.3524,19.3688,19.3361,19.3524,41400.0
2013-02-04 14:55:00,23.7,23.75,23.68,23.73,70900.0,19.3443,19.3851,19.3279,19.3688,70900.0
2013-02-04 15:00:00,23.74,23.74,23.69,23.71,49700.0,19.3769,19.3769,19.3361,19.3524,49700.0
2013-02-04 15:05:00,23.72,23.74,23.69,23.69,55700.0,19.3606,19.3769,19.3361,19.3361,55700.0
2013-02-04 15:10:00,23.7,23.7,23.66,23.66,43100.0,19.3443,19.3443,19.3116,19.3116,43100.0
2013-02-04 15:15:00,23.66,23.66,23.61,23.61,37700.0,19.3116,19.3116,19.2708,19.2708,37700.0
2013-02-04 15:20:00,23.62,23.62,23.6,23.61,41600.0,19.279,19.279,19.2626,19.2708,41600.0
2013-02-04 15:25:00,23.61,23.66,23.6,23.64,65900.0,19.2708,19.3116,19.2626,19.2953,65900.0
2013-02-04 15:30:00,23.64,23.64,23.58,23.58,103100.0,19.2953,19.2953,19.2463,19.2463,103100.0
2013-02-04 15:35:00,23.58,23.59,23.53,23.53,56000.0,19.2463,19.2545,19.2055,19.2055,56000.0
2013-02-04 15:40:00,23.53,23.55,23.51,23.55,63300.0,19.2055,19.2218,19.1892,19.2218,63300.0
2013-02-04 15:45:00,23.55,23.57,23.53,23.54,84300.0,19.2218,19.2382,19.2055,19.2137,84300.0
2013-02-04 15:50:00,23.53,23.53,23.5,23.51,96700.0,19.2055,19.2055,19.181,19.1892,96700.0
2013-02-04 15:55:00,23.5,23.53,23.5,23.53,205600.0,19.181,19.2055,19.181,19.2055,205600.0
2013-02-05 09:30:00,23.69,23.75,23.54,23.59,69900.0,19.3361,19.3851,19.2137,19.2545,69900.0
2013-02-05 09:35:00,23.61,23.71,23.54,23.57,72000.0,19.2708,19.3524,19.2137,19.2382,72000.0
2013-02-05 09:40:00,23.56,23.6,23.43,23.57,69300.0,19.23,19.2626,19.1239,19.2382,69300.0
2013-02-05 09:45:00,23.57,23.65,23.52,23.65,43400.0,19.2382,19.3035,19.1973,19.3035,43400.0
2013-02-05 09:50:00,23.66,23.73,23.63,23.69,57600.0,19.3116,19.3688,19.2871,19.3361,57600.0
2013-02-05 09:55:00,23.68,23.74,23.68,23.68,26100.0,19.3279,19.3769,19.3279,19.3279,26100.0
2013-02-05 10:00:00,23.68,23.78,23.64,23.71,46200.0,19.3279,19.4096,19.2953,19.3524,46200.0
2013-02-05 10:05:00,23.7,23.78,23.7,23.72,33300.0,19.3443,19.4096,19.3443,19.3606,33300.0
2013-02-05 10:10:00,23.72,23.74,23.66,23.67,43400.0,19.3606,19.3769,19.3116,19.3198,43400.0
2013-02-05 10:15:00,23.67,23.71,23.58,23.58,34400.0,19.3198,19.3524,19.2463,19.2463,34400.0
2013-02-05 10:20:00,23.58,23.62,23.57,23.58,20200.0,19.2463,19.279,19.2382,19.2463,20200.0
2013-02-05 10:25:00,23.58,23.58,23.48,23.5,49500.0,19.2463,19.2463,19.1647,19.181,49500.0
2013-02-05 10:30:00,23.51,23.57,23.48,23.56,43100.0,19.1892,19.2382,19.1647,19.23,43100.0
2013-02-05 10:35:00,23.57,23.63,23.57,23.63,38800.0,19.2382,19.2871,19.2382,19.2871,38800.0
2013-02-05 10:40:00,23.64,23.7,23.63,23.68,100900.0,19.2953,19.3443,19.2871,19.3279,100900.0
2013-02-05 10:45:00,23.67,23.73,23.67,23.73,42900.0,19.3198,19.3688,19.3198,19.3688,42900.0
2013-02-05 10:50:00,23.73,23.78,23.73,23.78,39000.0,19.3688,19.4096,19.3688,19.4096,39000.0
2013-02-05 10:55:00,23.77,23.78,23.74,23.75,16300.0,19.4014,19.4096,19.3769,19.3851,16300.0
2013-02-05 11:00:00,23.75,23.78,23.73,23.77,29400.0,19.3851,19.4096,19.3688,19.4014,29400.0
2013-02-05 11:05:00,23.76,23.78,23.74,23.74,13200.0,19.3932,19.4096,19.3769,19.3769,13200.0
2013-02-05 11:10:00,23.75,23.77,23.74,23.75,37900.0,19.3851,19.4014,19.3769,19.3851,37900.0
2013-02-05 11:15:00,23.74,23.74,23.66,23.66,32500.0,19.3769,19.3769,19.3116,19.3116,32500.0
2013-02-05 11:20:00,23.66,23.67,23.62,23.67,32800.0,19.3116,19.3198,19.279,19.3198,32800.0
2013-02-05 11:25:00,23.67,23.7,23.66,23.66,31700.0,19.3198,19.3443,19.3116,19.3116,31700.0
2013-02-05 11:30:00,23.66,23.68,23.65,23.68,16500.0,19.3116,19.3279,19.3035,19.3279,16500.0
2013-02-05 11:35:00,23.69,23.7,23.6,23.61,24700.0,19.3361,19.3443,19.2626,19.2708,24700.0
2013-02-05 11:40:00,23.6,23.63,23.6,23.6,10300.0,19.2626,19.2871,19.2626,19.2626,10300.0
2013-02-05 11:45:00,23.6,23.65,23.6,23.65,27400.0,19.2626,19.3035,19.2626,19.3035,27400.0
2013-02-05 11:50:00,23.65,23.69,23.62,23.67,62400.0,19.3035,19.3361,19.279,19.3198,62400.0
2013-02-05 11:55:00,23.67,23.67,23.6,23.64,11700.0,19.3198,19.3198,19.2626,19.2953,11700.0
2013-02-05 12:00:00,23.64,23.64,23.6,23.63,9600.0,19.2953,19.2953,19.2626,19.2871,9600.0
2013-02-05 12:05:00,23.63,23.68,23.62,23.68,46000.0,19.2871,19.3279,19.279,19.3279,46000.0
2013-02-05 12:10:00,23.68,23.7,23.67,23.67,19500.0,19.3279,19.3443,19.3198,19.3198,19500.0
2013-02-05 12:15:00,23.68,23.68,23.64,23.67,10600.0,19.3279,19.3279,19.2953,19.3198,10600.0
2013-02-05 12:20:00,23.67,23.67,23.6,23.61,12400.0,19.3198,19.3198,19.2626,19.2708,12400.0
2013-02-05 12:25:00,23.61,23.63,23.6,23.61,22900.0,19.2708,19.2871,19.2626,19.2708,22900.0
2013-02-05 12:30:00,23.61,23.66,23.61,23.66,22400.0,19.2708,19.3116,19.2708,19.3116,22400.0
2013-02-05 12:35:00,23.65,23.67,23.63,23.63,9500.0,19.3035,19.3198,19.2871,19.2871,9500.0
2013-02-05 12:40:00,23.63,23.65,23.61,23.65,21500.0,19.2871,19.3035,19.2708,19.3035,21500.0
2013-02-05 12:45:00,23.65,23.68,23.64,23.67,20000.0,19.3035,19.3279,19.2953,19.3198,20000.0
2013-02-05 12:50:00,23.67,23.67,23.62,23.63,13300.0,19.3198,19.3198,19.279,19.2871,13300.0
2013-02-05 12:55:00,23.63,23.67,23.62,23.67,30500.0,19.2871,19.3198,19.279,19.3198,30500.0
2013-02-05 13:00:00,23.67,23.68,23.65,23.67,22500.0,19.3198,19.3279,19.3035,19.3198,22500.0
2013-02-05 13:05:00,23.67,23.68,23.65,23.66,20100.0,19.3198,19.3279,19.3035,19.3116,20100.0
2013-02-05 13:10:00,23.65,23.68,23.65,23.67,18600.0,19.3035,19.3279,19.3035,19.3198,18600.0
2013-02-05 13:15:00,23.66,23.67,23.63,23.65,41100.0,19.3116,19.3198,19.2871,19.3035,41100.0
2013-02-05 13:20:00,23.64,23.72,23.64,23.7,28300.0,19.2953,19.3606,19.2953,19.3443,28300.0
2013-02-05 13:25:00,23.69,23.75,23.69,23.75,43600.0,19.3361,19.3851,19.3361,19.3851,43600.0
2013-02-05 13:30:00,23.74,23.81,23.73,23.81,37200.0,19.3769,19.4341,19.3688,19.4341,37200.0
2013-02-05 13:35:00,23.8,23.82,23.8,23.8,32700.0,19.4259,19.4422,19.4259,19.4259,32700.0
2013-02-05 13:40:00,23.8,23.82,23.79,23.8,9900.0,19.4259,19.4422,19.4177,19.4259,9900.0
2013-02-05 13:45:00,23.79,23.82,23.79,23.81,15100.0,19.4177,19.4422,19.4177,19.4341,15100.0
2013-02-05 13:50:00,23.82,23.82,23.8,23.82,25300.0,19.4422,19.4422,19.4259,19.4422,25300.0
2013-02-05 13:55:00,23.82,23.82,23.72,23.72,30900.0,19.4422,19.4422,19.3606,19.3606,30900.0
2013-02-05 14:00:00,23.72,23.75,23.71,23.72,17900.0,19.3606,19.3851,19.3524,19.3606,17900.0
2013-02-05 14:05:00,23.72,23.74,23.7,23.73,38800.0,19.3606,19.3769,19.3443,19.3688,38800.0
2013-02-05 14:10:00,23.73,23.73,23.69,23.71,22100.0,19.3688,19.3688,19.3361,19.3524,22100.0
2013-02-05 14:15:00,23.71,23.76,23.71,23.76,27800.0,19.3524,19.3932,19.3524,19.3932,27800.0
2013-02-05 14:20:00,23.76,23.76,23.72,23.73,24800.0,19.3932,19.3932,19.3606,19.3688,24800.0
2013-02-05 14:25:00,23.73,23.75,23.72,23.75,16900.0,19.3688,19.3851,19.3606,19.3851,16900.0
2013-02-05 14:30:00,23.76,23.76,23.72,23.72,14000.0,19.3932,19.3932,19.3606,19.3606,14000.0
2013-02-05 14:35:00,23.72,23.73,23.7,23.72,26800.0,19.3606,19.3688,19.3443,19.3606,26800.0
2013-02-05 14:40:00,23.73,23.74,23.7,23.74,34900.0,19.3688,19.3769,19.3443,19.3769,34900.0
2013-02-05 14:45:00,23.75,23.77,23.73,23.75,50500.0,19.3851,19.4014,19.3688,19.3851,50500.0
2013-02-05 14:50:00,23.75,23.77,23.73,23.74,30500.0,19.3851,19.4014,19.3688,19.3769,30500.0
2013-02-05 14:55:00,23.74,23.74,23.72,23.72,14800.0,19.3769,19.3769,19.3606,19.3606,14800.0
2013-02-05 15:00:00,23.72,23.73,23.71,23.72,14600.0,19.3606,19.3688,19.3524,19.3606,14600.0
2013-02-05 15:05:00,23.73,23.73,23.68,23.69,42400.0,19.3688,19.3688,19.3279,19.3361,42400.0
2013-02-05 15:10:00,23.69,23.72,23.68,23.72,34900.0,19.3361,19.3606,19.3279,19.3606,34900.0
2013-02-05 15:15:00,23.72,23.74,23.71,23.71,39600.0,19.3606,19.3769,19.3524,19.3524,39600.0
2013-02-05 15:20:00,23.72,23.72,23.7,23.71,53800.0,19.3606,19.3606,19.3443,19.3524,53800.0
2013-02-05 15:25:00,23.71,23.71,23.66,23.67,91600.0,19.3524,19.3524,19.3116,19.3198,91600.0
2013-02-05 15:30:00,23.67,23.69,23.64,23.65,145100.0,19.3198,19.3361,19.2953,19.3035,145100.0
2013-02-05 15:35:00,23.65,23.66,23.61,23.63,60100.0,19.3035,19.3116,19.2708,19.2871,60100.0
2013-02-05 15:40:00,23.63,23.64,23.59,23.6,68000.0,19.2871,19.2953,19.2545,19.2626,68000.0
2013-02-05 15:45:00,23.61,23.63,23.6,23.61,63400.0,19.2708,19.2871,19.2626,19.2708,63400.0
2013-02-05 15:50:00,23.61,23.61,23.53,23.54,109200.0,19.2708,19.2708,19.2055,19.2137,109200.0
2013-02-05 15:55:00,23.55,23.59,23.55,23.58,103800.0,19.2218,19.2545,19.2218,19.2463,103800.0
2013-02-06 09:30:00,23.67,23.74,23.56,23.62,91800.0,19.3198,19.3769,19.23,19.279,91800.0
2013-02-06 09:35:00,23.65,23.79,23.62,23.74,56000.0,19.3035,19.4177,19.279,19.3769,56000.0
2013-02-06 09:40:00,23.76,23.88,23.76,23.8,37600.0,19.3932,19.4912,19.3932,19.4259,37600.0
2013-02-06 09:45:00,23.8,23.84,23.73,23.83,34200.0,19.4259,19.4585,19.3688,19.4504,34200.0
2013-02-06 09:50:00,23.84,24.0,23.84,23.91,86700.0,19.4585,19.5891,19.4585,19.5157,86700.0
2013-02-06 09:55:00,23.91,23.98,23.91,23.95,25800.0,19.5157,19.5728,19.5157,19.5483,25800.0
2013-02-06 10:00:00,23.95,23.96,23.88,23.89,34200.0,19.5483,19.5565,19.4912,19.4993,34200.0
2013-02-06 10:05:00,23.88,23.95,23.86,23.94,40500.0,19.4912,19.5483,19.4749,19.5402,40500.0
2013-02-06 10:10:00,23.95,23.99,23.95,23.98,16200.0,19.5483,19.581,19.5483,19.5728,16200.0
2013-02-06 10:15:00,23.98,23.98,23.93,23.97,29800.0,19.5728,19.5728,19.532,19.5646,29800.0
2013-02-06 10:20:00,23.97,24.0,23.95,23.95,37300.0,19.5646,19.5891,19.5483,19.5483,37300.0
2013-02-06 10:25:00,23.96,24.03,23.93,24.0,52500.0,19.5565,19.6136,19.532,19.5891,52500.0
2013-02-06 10:30:00,24.01,24.03,23.92,23.93,16000.0,19.5973,19.6136,19.5238,19.532,16000.0
2013-02-06 10:35:00,23.93,23.95,23.91,23.93,23700.0,19.532,19.5483,19.5157,19.532,23700.0
2013-02-06 10:40:00,23.93,23.94,23.88,23.92,17000.0,19.532,19.5402,19.4912,19.5238,17000.0
2013-02-06 10:45:00,23.91,23.95,23.88,23.94,44000.0,19.5157,19.5483,19.4912,19.5402,44000.0
2013-02-06 10:50:00,23.94,24.02,23.93,23.97,66800.0,19.5402,19.6055,19.532,19.5646,66800.0
2013-02-06 10:55:00,23.98,24.01,23.88,23.9,38900.0,19.5728,19.5973,19.4912,19.5075,38900.0
2013-02-06 11:00:00,23.9,23.93,23.88,23.91,31800.0,19.5075,19.532,19.4912,19.5157,31800.0
2013-02-06 11:05:00,23.91,23.96,23.89,23.92,73900.0,19.5157,19.5565,19.4993,19.5238,73900.0
2013-02-06 11:10:00,23.92,23.96,23.91,23.93,17000.0,19.5238,19.5565,19.5157,19.532,17000.0
2013-02-06 11:15:00,23.93,23.96,23.91,23.91,52400.0,19.532,19.5565,19.5157,19.5157,52400.0
2013-02-06 11:20:00,23.92,24.02,23.91,24.0,36400.0,19.5238,19.6055,19.5157,19.5891,36400.0
2013-02-06 11:25:00,24.0,24.01,23.96,23.96,17800.0,19.5891,19.5973,19.5565,19.5565,17800.0
2013-02-06 11:30:00,23.95,23.97,23.94,23.96,13700.0,19.5483,19.5646,19.5402,19.5565,13700.0
2013-02-06 11:35:00,23.97,23.97,23.89,23.91,38000.0,19.5646,19.5646,19.4993,19.5157,38000.0
2013-02-06 11:40:00,23.91,23.94,23.91,23.94,14200.0,19.5157,19.5402,19.5157,19.5402,14200.0
2013-02-06 11:45:00,23.94,23.95,23.92,23.93,8400.0,19.5402,19.5483,19.5238,19.532,8400.0
2013-02-06 11:50:00,23.93,23.94,23.91,23.93,28500.0,19.532,19.5402,19.5157,19.532,28500.0
2013-02-06 11:55:00,23.93,24.02,23.93,24.02,38400.0,19.532,19.6055,19.532,19.6055,38400.0
2013-02-06 12:00:00,24.01,24.05,24.01,24.03,50500.0,19.5973,19.6299,19.5973,19.6136,50500.0
2013-02-06 12:05:00,24.03,24.1,24.03,24.09,60300.0,19.6136,19.6708,19.6136,19.6626,60300.0
2013-02-06 12:10:00,24.1,24.13,24.08,24.11,37900.0,19.6708,19.6952,19.6544,19.6789,37900.0
2013-02-06 12:15:00,24.11,24.14,24.09,24.14,38200.0,19.6789,19.7034,19.6626,19.7034,38200.0
2013-02-06 12:20:00,24.13,24.14,24.11,24.13,34900.0,19.6952,19.7034,19.6789,19.6952,34900.0
2013-02-06 12:25:00,24.13,24.16,24.11,24.12,45500.0,19.6952,19.7197,19.6789,19.6871,45500.0
2013-02-06 12:30:00,24.12,24.17,24.12,24.15,39100.0,19.6871,19.7279,19.6871,19.7116,39100.0
2013-02-06 12:35:00,24.16,24.17,24.14,24.14,35500.0,19.7197,19.7279,19.7034,19.7034,35500.0
2013-02-06 12:40:00,24.14,24.15,24.12,24.14,19800.0,19.7034,19.7116,19.6871,19.7034,19800.0
2013-02-06 12:45:00,24.13,24.14,24.08,24.09,25800.0,19.6952,19.7034,19.6544,19.6626,25800.0
2013-02-06 12:50:00,24.08,24.08,24.05,24.06,17100.0,19.6544,19.6544,19.6299,19.6381,17100.0
2013-02-06 12:55:00,24.06,24.08,24.05,24.07,52100.0,19.6381,19.6544,19.6299,19.6463,52100.0
2013-02-06 13:00:00,24.08,24.08,24.01,24.04,41300.0,19.6544,19.6544,19.5973,19.6218,41300.0
2013-02-06 13:05:00,24.05,24.05,24.01,24.02,33100.0,19.6299,19.6299,19.5973,19.6055,33100.0
2013-02-06 13:10:00,24.02,24.04,24.0,24.01,40200.0,19.6055,19.6218,19.5891,19.5973,40200.0
2013-02-06 13:15:00,24.01,24.06,24.01,24.06,33700.0,19.5973,19.6381,19.5973,19.6381,33700.0
2013-02-06 13:20:00,24.06,24.07,24.01,24.01,38700.0,19.6381,19.6463,19.5973,19.5973,38700.0
2013-02-06 13:25:00,24.01,24.06,24.01,24.02,59100.0,19.5973,19.6381,19.5973,19.6055,59100.0
2013-02-06 13:30:00,24.01,24.02,23.95,23.99,45500.0,19.5973,19.6055,19.5483,19.581,45500.0
2013-02-06 13:35:00,23.99,23.99,23.95,23.96,20900.0,19.581,19.581,19.5483,19.5565,20900.0
2013-02-06 13:40:00,23.95,23.98,23.94,23.97,25100.0,19.5483,19.5728,19.5402,19.5646,25100.0
2013-02-06 13:45:00,23.97,24.0,23.97,23.98,58600.0,19.5646,19.5891,19.5646,19.5728,58600.0
2013-02-06 13:50:00,23.98,24.01,23.98,23.99,25100.0,19.5728,19.5973,19.5728,19.581,25100.0
2013-02-06 13:55:00,23.98,24.0,23.97,23.98,29600.0,19.5728,19.5891,19.5646,19.5728,29600.0
2013-02-06 14:00:00,23.98,24.0,23.96,23.99,23600.0,19.5728,19.5891,19.5565,19.581,23600.0
2013-02-06 14:05:00,23.99,23.99,23.96,23.98,25900.0,19.581,19.581,19.5565,19.5728,25900.0
2013-02-06 14:10:00,23.99,24.0,23.97,24.0,16900.0,19.581,19.5891,19.5646,19.5891,16900.0
2013-02-06 14:15:00,24.0,24.0,23.98,23.98,20400.0,19.5891,19.5891,19.5728,19.5728,20400.0
2013-02-06 14:20:00,23.98,23.99,23.97,23.99,24600.0,19.5728,19.581,19.5646,19.581,24600.0
2013-02-06 14:25:00,23.99,24.0,23.98,23.99,64800.0,19.581,19.5891,19.5728,19.581,64800.0
2013-02-06 14:30:00,23.98,24.0,23.98,23.99,39700.0,19.5728,19.5891,19.5728,19.581,39700.0
2013-02-06 14:35:00,23.99,24.03,23.97,24.03,52800.0,19.581,19.6136,19.5646,19.6136,52800.0
2013-02-06 14:40:00,24.03,24.1,24.02,24.08,66200.0,19.6136,19.6708,19.6055,19.6544,66200.0
2013-02-06 14:45:00,24.08,24.08,24.03,24.03,29200.0,19.6544,19.6544,19.6136,19.6136,29200.0
2013-02-06 14:50:00,24.03,24.04,24.0,24.0,41400.0,19.6136,19.6218,19.5891,19.5891,41400.0
2013-02-06 14:55:00,24.0,24.01,23.98,24.01,38700.0,19.5891,19.5973,19.5728,19.5973,38700.0
2013-02-06 15:00:00,24.01,24.07,24.01,24.03,49900.0,19.5973,19.6463,19.5973,19.6136,49900.0
2013-02-06 15:05:00,24.03,24.08,24.03,24.05,61700.0,19.6136,19.6544,19.6136,19.6299,61700.0
2013-02-06 15:10:00,24.05,24.06,23.98,24.0,38700.0,19.6299,19.6381,19.5728,19.5891,38700.0
2013-02-06 15:15:00,24.01,24.06,24.0,24.0,43900.0,19.5973,19.6381,19.5891,19.5891,43900.0
2013-02-06 15:20:00,23.99,24.05,23.99,24.03,25800.0,19.581,19.6299,19.581,19.6136,25800.0
2013-02-06 15:25:00,24.03,24.04,24.0,24.03,27200.0,19.6136,19.6218,19.5891,19.6136,27200.0
2013-02-06 15:30:00,24.03,24.07,24.0,24.06,69000.0,19.6136,19.6463,19.5891,19.6381,69000.0
2013-02-06 15:35:00,24.06,24.1,24.05,24.06,99900.0,19.6381,19.6708,19.6299,19.6381,99900.0
2013-02-06 15:40:00,24.06,24.13,24.06,24.12,89300.0,19.6381,19.6952,19.6381,19.6871,89300.0
2013-02-06 15:45:00,24.12,24.12,24.07,24.07,54400.0,19.6871,19.6871,19.6463,19.6463,54400.0
2013-02-06 15:50:00,24.08,24.18,24.07,24.12,198300.0,19.6544,19.736,19.6463,19.6871,198300.0
2013-02-06 15:55:00,24.12,24.19,24.11,24.18,245000.0,19.6871,19.7442,19.6789,19.736,245000.0
2013-02-07 09:30:00,24.02,24.25,23.86,23.91,129200.0,19.6055,19.7932,19.4749,19.5157,129200.0
2013-02-07 09:35:00,23.93,24.05,23.91,23.92,51600.0,19.532,19.6299,19.5157,19.5238,51600.0
2013-02-07 09:40:00,23.92,23.93,23.83,23.87,46400.0,19.5238,19.532,19.4504,19.483,46400.0
2013-02-07 09:45:00,23.88,23.9,23.82,23.87,30800.0,19.4912,19.5075,19.4422,19.483,30800.0
2013-02-07 09:50:00,23.87,23.9,23.74,23.79,52600.0,19.483,19.5075,19.3769,19.4177,52600.0
2013-02-07 09:55:00,23.79,23.82,23.78,23.8,35300.0,19.4177,19.4422,19.4096,19.4259,35300.0
2013-02-07 10:00:00,23.8,23.81,23.66,23.81,72600.0,19.4259,19.4341,19.3116,19.4341,72600.0
2013-02-07 10:05:00,23.82,23.82,23.76,23.81,28200.0,19.4422,19.4422,19.3932,19.4341,28200.0
2013-02-07 10:10:00,23.82,23.86,23.72,23.74,40100.0,19.4422,19.4749,19.3606,19.3769,40100.0
2013-02-07 10:15:00,23.73,23.77,23.73,23.73,61900.0,19.3688,19.4014,19.3688,19.3688,61900.0
2013-02-07 10:20:00,23.74,23.78,23.63,23.66,52500.0,19.3769,19.4096,19.2871,19.3116,52500.0
2013-02-07 10:25:00,23.65,23.71,23.61,23.7,42100.0,19.3035,19.3524,19.2708,19.3443,42100.0
2013-02-07 10:30:00,23.69,23.77,23.66,23.76,106200.0,19.3361,19.4014,19.3116,19.3932,106200.0
2013-02-07 10:35:00,23.76,23.79,23.71,23.79,37000.0,19.3932,19.4177,19.3524,19.4177,37000.0
2013-02-07 10:40:00,23.79,23.82,23.75,23.8,30700.0,19.4177,19.4422,19.3851,19.4259,30700.0
2013-02-07 10:45:00,23.81,23.81,23.75,23.77,29200.0,19.4341,19.4341,19.3851,19.4014,29200.0
2013-02-07 10:50:00,23.77,23.78,23.66,23.68,35900.0,19.4014,19.4096,19.3116,19.3279,35900.0
2013-02-07 10:55:00,23.68,23.77,23.68,23.76,27200.0,19.3279,19.4014,19.3279,19.3932,27200.0
2013-02-07 11:00:00,23.75,23.75,23.72,23.73,18000.0,19.3851,19.3851,19.3606,19.3688,18000.0
2013-02-07 11:05:00,23.72,23.82,23.7,23.79,25100.0,19.3606,19.4422,19.3443,19.4177,25100.0
2013-02-07 11:10:00,23.78,23.84,23.77,23.83,32500.0,19.4096,19.4585,19.4014,19.4504,32500.0
2013-02-07 11:15:00,23.84,23.86,23.8,23.8,45100.0,19.4585,19.4749,19.4259,19.4259,45100.0
2013-02-07 11:20:00,23.8,23.86,23.8,23.85,19900.0,19.4259,19.4749,19.4259,19.4667,19900.0
2013-02-07 11:25:00,23.84,23.84,23.76,23.76,16800.0,19.4585,19.4585,19.3932,19.3932,16800.0
2013-02-07 11:30:00,23.77,23.77,23.72,23.76,28300.0,19.4014,19.4014,19.3606,19.3932,28300.0
2013-02-07 11:35:00,23.75,23.76,23.7,23.72,26300.0,19.3851,19.3932,19.3443,19.3606,26300.0
2013-02-07 11:40:00,23.72,23.75,23.68,23.69,64700.0,19.3606,19.3851,19.3279,19.3361,64700.0
2013-02-07 11:45:00,23.68,23.73,23.68,23.72,23300.0,19.3279,19.3688,19.3279,19.3606,23300.0
2013-02-07 11:50:00,23.71,23.75,23.71,23.71,16400.0,19.3524,19.3851,19.3524,19.3524,16400.0
2013-02-07 11:55:00,23.7,23.73,23.68,23.72,21400.0,19.3443,19.3688,19.3279,19.3606,21400.0
2013-02-07 12:00:00,23.71,23.78,23.7,23.78,20000.0,19.3524,19.4096,19.3443,19.4096,20000.0
2013-02-07 12:05:00,23.77,23.8,23.76,23.79,25300.0,19.4014,19.4259,19.3932,19.4177,25300.0
2013-02-07 12:10:00,23.8,23.8,23.76,23.77,16100.0,19.4259,19.4259,19.3932,19.4014,16100.0
2013-02-07 12:15:00,23.77,23.79,23.76,23.78,20000.0,19.4014,19.4177,19.3932,19.4096,20000.0
2013-02-07 12:20:00,23.77,23.77,23.75,23.77,16600.0,19.4014,19.4014,19.3851,19.4014,16600.0
2013-02-07 12:25:00,23.76,23.77,23.75,23.77,19900.0,19.3932,19.4014,19.3851,19.4014,19900.0
2013-02-07 12:30:00,23.76,23.8,23.76,23.8,32400.0,19.3932,19.4259,19.3932,19.4259,32400.0
2013-02-07 12:35:00,23.8,23.83,23.79,23.79,17200.0,19.4259,19.4504,19.4177,19.4177,17200.0
2013-02-07 12:40:00,23.79,23.8,23.75,23.75,20100.0,19.4177,19.4259,19.3851,19.3851,20100.0
2013-02-07 12:45:00,23.75,23.76,23.7,23.7,10300.0,19.3851,19.3932,19.3443,19.3443,10300.0
2013-02-07 12:50:00,23.71,23.71,23.68,23.68,27600.0,19.3524,19.3524,19.3279,19.3279,27600.0
2013-02-07 12:55:00,23.69,23.71,23.68,23.68,34700.0,19.3361,19.3524,19.3279,19.3279,34700.0
2013-02-07 13:00:00,23.69,23.69,23.64,23.64,68200.0,19.3361,19.3361,19.2953,19.2953,68200.0
2013-02-07 13:05:00,23.64,23.65,23.6,23.61,33100.0,19.2953,19.3035,19.2626,19.2708,33100.0
2013-02-07 13:10:00,23.62,23.68,23.61,23.63,33700.0,19.279,19.3279,19.2708,19.2871,33700.0
2013-02-07 13:15:00,23.63,23.64,23.6,23.62,19300.0,19.2871,19.2953,19.2626,19.279,19300.0
2013-02-07 13:20:00,23.61,23.65,23.6,23.64,16700.0,19.2708,19.3035,19.2626,19.2953,16700.0
2013-02-07 13:25:00,23.65,23.67,23.64,23.66,22400.0,19.3035,19.3198,19.2953,19.3116,22400.0
2013-02-07 13:30:00,23.65,23.66,23.63,23.66,17000.0,19.3035,19.3116,19.2871,19.3116,17000.0
2013-02-07 13:35:00,23.66,23.66,23.56,23.57,118600.0,19.3116,19.3116,19.23,19.2382,118600.0
2013-02-07 13:40:00,23.56,23.64,23.55,23.64,18000.0,19.23,19.2953,19.2218,19.2953,18000.0
2013-02-07 13:45:00,23.64,23.69,23.63,23.67,25300.0,19.2953,19.3361,19.2871,19.3198,25300.0
2013-02-07 13:50:00,23.66,23.68,23.64,23.66,10700.0,19.3116,19.3279,19.2953,19.3116,10700.0
2013-02-07 13:55:00,23.67,23.68,23.65,23.65,14000.0,19.3198,19.3279,19.3035,19.3035,14000.0
2013-02-07 14:00:00,23.65,23.68,23.64,23.68,16500.0,19.3035,19.3279,19.2953,19.3279,16500.0
2013-02-07 14:05:00,23.68,23.7,23.65,23.66,32700.0,19.3279,19.3443,19.3035,19.3116,32700.0
2013-02-07 14:10:00,23.66,23.66,23.63,23.63,65200.0,19.3116,19.3116,19.2871,19.2871,65200.0
2013-02-07 14:15:00,23.63,23.64,23.62,23.63,61800.0,19.2871,19.2953,19.279,19.2871,61800.0
2013-02-07 14:20:00,23.63,23.63,23.57,23.57,33100.0,19.2871,19.2871,19.2382,19.2382,33100.0
2013-02-07 14:25:00,23.58,23.63,23.55,23.62,31500.0,19.2463,19.2871,19.2218,19.279,31500.0
2013-02-07 14:30:00,23.62,23.63,23.6,23.6,38300.0,19.279,19.2871,19.2626,19.2626,38300.0
2013-02-07 14:35:00,23.6,23.62,23.58,23.58,27300.0,19.2626,19.279,19.2463,19.2463,27300.0
2013-02-07 14:40:00,23.57,23.63,23.56,23.62,22000.0,19.2382,19.2871,19.23,19.279,22000.0
2013-02-07 14:45:00,23.62,23.66,23.62,23.66,10600.0,19.279,19.3116,19.279,19.3116,10600.0
2013-02-07 14:50:00,23.66,23.69,23.66,23.69,15300.0,19.3116,19.3361,19.3116,19.3361,15300.0
2013-02-07 14:55:00,23.69,23.72,23.68,23.71,38200.0,19.3361,19.3606,19.3279,19.3524,38200.0
2013-02-07 15:00:00,23.7,23.71,23.64,23.65,28300.0,19.3443,19.3524,19.2953,19.3035,28300.0
2013-02-07 15:05:00,23.65,23.73,23.65,23.7,33700.0,19.3035,19.3688,19.3035,19.3443,33700.0
2013-02-07 15:10:00,23.69,23.7,23.67,23.69,31400.0,19.3361,19.3443,19.3198,19.3361,31400.0
2013-02-07 15:15:00,23.69,23.72,23.69,23.72,18300.0,19.3361,19.3606,19.3361,19.3606,18300.0
2013-02-07 15:20:00,23.71,23.72,23.66,23.67,41600.0,19.3524,19.3606,19.3116,19.3198,41600.0
2013-02-07 15:25:00,23.67,23.67,23.63,23.64,33900.0,19.3198,19.3198,19.2871,19.2953,33900.0
2013-02-07 15:30:00,23.65,23.67,23.64,23.64,17900.0,19.3035,19.3198,19.2953,19.2953,17900.0
2013-02-07 15:35:00,23.65,23.72,23.62,23.7,56700.0,19.3035,19.3606,19.279,19.3443,56700.0
2013-02-07 15:40:00,23.7,23.75,23.7,23.74,47700.0,19.3443,19.3851,19.3443,19.3769,47700.0
2013-02-07 15:45:00,23.74,23.78,23.71,23.77,85000.0,19.3769,19.4096,19.3524,19.4014,85000.0
2013-02-07 15:50:00,23.77,23.78,23.72,23.75,86400.0,19.4014,19.4096,19.3606,19.3851,86400.0
2013-02-07 15:55:00,23.75,23.77,23.74,23.77,89200.0,19.3851,19.4014,19.3769,19.4014,89200.0
2013-02-08 09:30:00,23.87,23.98,23.87,23.94,37600.0,19.483,19.5728,19.483,19.5402,37600.0
2013-02-08 09:35:00,23.95,24.04,23.92,24.04,56000.0,19.5483,19.6218,19.5238,19.6218,56000.0
2013-02-08 09:40:00,24.03,24.15,24.03,24.06,26000.0,19.6136,19.7116,19.6136,19.6381,26000.0
2013-02-08 09:45:00,24.06,24.16,24.06,24.09,70200.0,19.6381,19.7197,19.6381,19.6626,70200.0
2013-02-08 09:50:00,24.06,24.15,24.05,24.14,25300.0,19.6381,19.7116,19.6299,19.7034,25300.0
2013-02-08 09:55:00,24.15,24.18,24.1,24.15,47900.0,19.7116,19.736,19.6708,19.7116,47900.0
2013-02-08 10:00:00,24.14,24.3,24.14,24.27,72300.0,19.7034,19.834,19.7034,19.8095,72300.0
2013-02-08 10:05:00,24.26,24.3,24.22,24.3,35600.0,19.8013,19.834,19.7687,19.834,35600.0
2013-02-08 10:10:00,24.3,24.3,24.26,24.27,42200.0,19.834,19.834,19.8013,19.8095,42200.0
2013-02-08 10:15:00,24.27,24.3,24.22,24.22,39100.0,19.8095,19.834,19.7687,19.7687,39100.0
2013-02-08 10:20:00,24.22,24.27,24.19,24.27,22700.0,19.7687,19.8095,19.7442,19.8095,22700.0
2013-02-08 10:25:00,24.27,24.29,24.25,24.28,38500.0,19.8095,19.8258,19.7932,19.8177,38500.0
2013-02-08 10:30:00,24.28,24.31,24.26,24.29,25600.0,19.8177,19.8422,19.8013,19.8258,25600.0
2013-02-08 10:35:00,24.29,24.3,24.24,24.27,57900.0,19.8258,19.834,19.785,19.8095,57900.0
2013-02-08 10:40:00,24.28,24.29,24.26,24.29,29500.0,19.8177,19.8258,19.8013,19.8258,29500.0
2013-02-08 10:45:00,24.29,24.3,24.25,24.27,24100.0,19.8258,19.834,19.7932,19.8095,24100.0
2013-02-08 10:50:00,24.26,24.27,24.19,24.2,58500.0,19.8013,19.8095,19.7442,19.7524,58500.0
2013-02-08 10:55:00,24.21,24.22,24.16,24.17,38100.0,19.7605,19.7687,19.7197,19.7279,38100.0
2013-02-08 11:00:00,24.17,24.18,24.15,24.15,25500.0,19.7279,19.736,19.7116,19.7116,25500.0
2013-02-08 11:05:00,24.15,24.18,24.15,24.18,32300.0,19.7116,19.736,19.7116,19.736,32300.0
2013-02-08 11:10:00,24.18,24.18,24.15,24.15,23400.0,19.736,19.736,19.7116,19.7116,23400.0
2013-02-08 11:15:00,24.16,24.21,24.15,24.2,12700.0,19.7197,19.7605,19.7116,19.7524,12700.0
2013-02-08 11:20:00,24.2,24.21,24.16,24.16,17500.0,19.7524,19.7605,19.7197,19.7197,17500.0
2013-02-08 11:25:00,24.15,24.15,24.1,24.12,21200.0,19.7116,19.7116,19.6708,19.6871,21200.0
2013-02-08 11:30:00,24.13,24.16,24.12,24.15,17200.0,19.6952,19.7197,19.6871,19.7116,17200.0
2013-02-08 11:35:00,24.15,24.19,24.15,24.17,30300.0,19.7116,19.7442,19.7116,19.7279,30300.0
2013-02-08 11:40:00,24.17,24.21,24.16,24.18,24400.0,19.7279,19.7605,19.7197,19.736,24400.0
2013-02-08 11:45:00,24.18,24.21,24.16,24.16,11800.0,19.736,19.7605,19.7197,19.7197,11800.0
2013-02-08 11:50:00,24.17,24.2,24.16,24.18,18000.0,19.7279,19.7524,19.7197,19.736,18000.0
2013-02-08 11:55:00,24.19,24.22,24.18,24.18,13200.0,19.7442,19.7687,19.736,19.736,13200.0
2013-02-08 12:00:00,24.19,24.2,24.18,24.18,2400.0,19.7442,19.7524,19.736,19.736,2400.0
2013-02-08 12:05:00,24.18,24.22,24.18,24.2,16600.0,19.736,19.7687,19.736,19.7524,16600.0
2013-02-08 12:10:00,24.21,24.21,24.19,24.21,12700.0,19.7605,19.7605,19.7442,19.7605,12700.0
2013-02-08 12:15:00,24.2,24.21,24.19,24.2,12100.0,19.7524,19.7605,19.7442,19.7524,12100.0
2013-02-08 12:20:00,24.2,24.21,24.19,24.2,15500.0,19.7524,19.7605,19.7442,19.7524,15500.0
2013-02-08 12:25:00,24.18,24.2,24.17,24.18,21100.0,19.736,19.7524,19.7279,19.736,21100.0
2013-02-08 12:30:00,24.19,24.19,24.12,24.15,112700.0,19.7442,19.7442,19.6871,19.7116,112700.0
2013-02-08 12:35:00,24.15,24.18,24.13,24.16,25100.0,19.7116,19.736,19.6952,19.7197,25100.0
2013-02-08 12:40:00,24.16,24.17,24.15,24.15,6300.0,19.7197,19.7279,19.7116,19.7116,6300.0
2013-02-08 12:45:00,24.15,24.17,24.12,24.16,44900.0,19.7116,19.7279,19.6871,19.7197,44900.0
2013-02-08 12:50:00,24.16,24.17,24.12,24.14,72600.0,19.7197,19.7279,19.6871,19.7034,72600.0
2013-02-08 12:55:00,24.14,24.17,24.13,24.16,37000.0,19.7034,19.7279,19.6952,19.7197,37000.0
2013-02-08 13:00:00,24.16,24.17,24.14,24.17,24300.0,19.7197,19.7279,19.7034,19.7279,24300.0
2013-02-08 13:05:00,24.17,24.17,24.14,24.16,28600.0,19.7279,19.7279,19.7034,19.7197,28600.0
2013-02-08 13:10:00,24.15,24.16,24.12,24.12,22600.0,19.7116,19.7197,19.6871,19.6871,22600.0
2013-02-08 13:15:00,24.13,24.15,24.09,24.11,31300.0,19.6952,19.7116,19.6626,19.6789,31300.0
2013-02-08 13:20:00,24.11,24.12,24.08,24.09,37700.0,19.6789,19.6871,19.6544,19.6626,37700.0
2013-02-08 13:25:00,24.1,24.11,24.07,24.09,36200.0,19.6708,19.6789,19.6463,19.6626,36200.0
2013-02-08 13:30:00,24.1,24.13,24.06,24.13,19400.0,19.6708,19.6952,19.6381,19.6952,19400.0
2013-02-08 13:35:00,24.12,24.13,24.1,24.11,11100.0,19.6871,19.6952,19.6708,19.6789,11100.0
2013-02-08 13:40:00,24.11,24.13,24.1,24.12,10000.0,19.6789,19.6952,19.6708,19.6871,10000.0
2013-02-08 13:45:00,24.11,24.12,24.09,24.1,13200.0,19.6789,19.6871,19.6626,19.6708,13200.0
2013-02-08 13:50:00,24.1,24.11,24.08,24.08,6200.0,19.6708,19.6789,19.6544,19.6544,6200.0
2013-02-08 13:55:00,24.08,24.09,24.06,24.09,19300.0,19.6544,19.6626,19.6381,19.6626,19300.0
2013-02-08 14:00:00,24.09,24.11,24.06,24.07,13300.0,19.6626,19.6789,19.6381,19.6463,13300.0
2013-02-08 14:05:00,24.07,24.08,24.05,24.06,15400.0,19.6463,19.6544,19.6299,19.6381,15400.0
2013-02-08 14:10:00,24.06,24.06,24.03,24.04,26000.0,19.6381,19.6381,19.6136,19.6218,26000.0
2013-02-08 14:15:00,24.05,24.05,24.02,24.02,18000.0,19.6299,19.6299,19.6055,19.6055,18000.0
2013-02-08 14:20:00,24.02,24.04,23.99,23.99,63300.0,19.6055,19.6218,19.581,19.581,63300.0
2013-02-08 14:25:00,23.99,24.02,23.98,23.99,22400.0,19.581,19.6055,19.5728,19.581,22400.0
2013-02-08 14:30:00,24.0,24.01,23.99,24.0,28800.0,19.5891,19.5973,19.581,19.5891,28800.0
2013-02-08 14:35:00,24.0,24.0,23.96,23.96,32900.0,19.5891,19.5891,19.5565,19.5565,32900.0
2013-02-08 14:40:00,23.96,23.97,23.91,23.95,73600.0,19.5565,19.5646,19.5157,19.5483,73600.0
2013-02-08 14:45:00,23.95,23.95,23.89,23.9,36400.0,19.5483,19.5483,19.4993,19.5075,36400.0
2013-02-08 14:50:00,23.9,23.92,23.89,23.91,31700.0,19.5075,19.5238,19.4993,19.5157,31700.0
2013-02-08 14:55:00,23.92,23.92,23.9,23.91,55300.0,19.5238,19.5238,19.5075,19.5157,55300.0
2013-02-08 15:00:00,23.91,23.93,23.9,23.93,43800.0,19.5157,19.532,19.5075,19.532,43800.0
2013-02-08 15:05:00,23.92,23.94,23.92,23.94,5000.0,19.5238,19.5402,19.5238,19.5402,5000.0
2013-02-08 15:10:00,23.94,23.96,23.94,23.94,22000.0,19.5402,19.5565,19.5402,19.5402,22000.0
2013-02-08 15:15:00,23.94,23.95,23.9,23.91,18500.0,19.5402,19.5483,19.5075,19.5157,18500.0
2013-02-08 15:20:00,23.9,23.92,23.9,23.9,23100.0,19.5075,19.5238,19.5075,19.5075,23100.0
2013-02-08 15:25:00,23.91,23.91,23.89,23.91,30600.0,19.5157,19.5157,19.4993,19.5157,30600.0
2013-02-08 15:30:00,23.9,23.91,23.88,23.9,20500.0,19.5075,19.5157,19.4912,19.5075,20500.0
2013-02-08 15:35:00,23.9,23.91,23.87,23.9,35700.0,19.5075,19.5157,19.483,19.5075,35700.0
2013-02-08 15:40:00,23.89,23.91,23.89,23.89,17200.0,19.4993,19.5157,19.4993,19.4993,17200.0
2013-02-08 15:45:00,23.89,23.91,23.88,23.91,25200.0,19.4993,19.5157,19.4912,19.5157,25200.0
2013-02-08 15:50:00,23.91,23.93,23.9,23.91,53300.0,19.5157,19.532,19.5075,19.5157,53300.0
2013-02-08 15:55:00,23.91,23.93,23.88,23.93,99700.0,19.5157,19.532,19.4912,19.532,99700.0
2013-02-11 09:30:00,23.87,23.92,23.78,23.82,40800.0,19.483,19.5238,19.4096,19.4422,40800.0
2013-02-11 09:35:00,23.86,23.87,23.77,23.8,28400.0,19.4749,19.483,19.4014,19.4259,28400.0
2013-02-11 09:40:00,23.81,23.82,23.73,23.79,33800.0,19.4341,19.4422,19.3688,19.4177,33800.0
2013-02-11 09:45:00,23.78,23.81,23.75,23.79,18800.0,19.4096,19.4341,19.3851,19.4177,18800.0
2013-02-11 09:50:00,23.79,23.91,23.78,23.91,34000.0,19.4177,19.5157,19.4096,19.5157,34000.0
2013-02-11 09:55:00,23.88,23.89,23.77,23.85,23300.0,19.4912,19.4993,19.4014,19.4667,23300.0
2013-02-11 10:00:00,23.89,23.92,23.87,23.88,20300.0,19.4993,19.5238,19.483,19.4912,20300.0
2013-02-11 10:05:00,23.88,23.92,23.85,23.87,35800.0,19.4912,19.5238,19.4667,19.483,35800.0
2013-02-11 10:10:00,23.88,23.88,23.81,23.83,10900.0,19.4912,19.4912,19.4341,19.4504,10900.0
2013-02-11 10:15:00,23.84,23.84,23.76,23.76,13500.0,19.4585,19.4585,19.3932,19.3932,13500.0
2013-02-11 10:20:00,23.76,23.8,23.76,23.79,18000.0,19.3932,19.4259,19.3932,19.4177,18000.0
2013-02-11 10:25:00,23.78,23.85,23.78,23.83,20000.0,19.4096,19.4667,19.4096,19.4504,20000.0
2013-02-11 10:30:00,23.83,23.88,23.83,23.88,28200.0,19.4504,19.4912,19.4504,19.4912,28200.0
2013-02-11 10:35:00,23.87,23.88,23.83,23.85,15900.0,19.483,19.4912,19.4504,19.4667,15900.0
2013-02-11 10:40:00,23.86,23.89,23.82,23.86,37600.0,19.4749,19.4993,19.4422,19.4749,37600.0
2013-02-11 10:45:00,23.87,23.92,23.86,23.9,11000.0,19.483,19.5238,19.4749,19.5075,11000.0
2013-02-11 10:50:00,23.91,23.99,23.91,23.99,17200.0,19.5157,19.581,19.5157,19.581,17200.0
2013-02-11 10:55:00,24.0,24.09,23.97,24.08,143400.0,19.5891,19.6626,19.5646,19.6544,143400.0
2013-02-11 11:00:00,24.08,24.12,24.06,24.11,40600.0,19.6544,19.6871,19.6381,19.6789,40600.0
2013-02-11 11:05:00,24.13,24.16,24.11,24.13,24400.0,19.6952,19.7197,19.6789,19.6952,24400.0
2013-02-11 11:10:00,24.11,24.16,24.1,24.15,18200.0,19.6789,19.7197,19.6708,19.7116,18200.0
2013-02-11 11:15:00,24.15,24.16,24.11,24.11,11500.0,19.7116,19.7197,19.6789,19.6789,11500.0
2013-02-11 11:20:00,24.12,24.17,24.1,24.16,87600.0,19.6871,19.7279,19.6708,19.7197,87600.0
2013-02-11 11:25:00,24.15,24.17,24.02,24.05,41300.0,19.7116,19.7279,19.6055,19.6299,41300.0
2013-02-11 11:30:00,24.05,24.08,24.04,24.08,72900.0,19.6299,19.6544,19.6218,19.6544,72900.0
2013-02-11 11:35:00,24.07,24.08,24.05,24.07,20100.0,19.6463,19.6544,19.6299,19.6463,20100.0
2013-02-11 11:40:00,24.07,24.13,24.06,24.12,29300.0,19.6463,19.6952,19.6381,19.6871,29300.0
2013-02-11 11:45:00,24.12,24.17,24.11,24.11,51600.0,19.6871,19.7279,19.6789,19.6789,51600.0
2013-02-11 11:50:00,24.12,24.15,24.11,24.14,17800.0,19.6871,19.7116,19.6789,19.7034,17800.0
2013-02-11 11:55:00,24.14,24.17,24.14,24.15,44000.0,19.7034,19.7279,19.7034,19.7116,44000.0
2013-02-11 12:00:00,24.15,24.17,24.12,24.13,119000.0,19.7116,19.7279,19.6871,19.6952,119000.0
2013-02-11 12:05:00,24.12,24.17,24.12,24.16,47500.0,19.6871,19.7279,19.6871,19.7197,47500.0
2013-02-11 12:10:00,24.15,24.18,24.12,24.17,24900.0,19.7116,19.736,19.6871,19.7279,24900.0
2013-02-11 12:15:00,24.16,24.16,24.12,24.14,87900.0,19.7197,19.7197,19.6871,19.7034,87900.0
2013-02-11 12:20:00,24.15,24.18,24.14,24.17,12900.0,19.7116,19.736,19.7034,19.7279,12900.0
2013-02-11 12:25:00,24.17,24.2,24.16,24.19,43300.0,19.7279,19.7524,19.7197,19.7442,43300.0
2013-02-11 12:30:00,24.2,24.2,24.16,24.16,15900.0,19.7524,19.7524,19.7197,19.7197,15900.0
2013-02-11 12:35:00,24.16,24.19,24.14,24.17,19400.0,19.7197,19.7442,19.7034,19.7279,19400.0
2013-02-11 12:40:00,24.18,24.18,24.17,24.18,13700.0,19.736,19.736,19.7279,19.736,13700.0
2013-02-11 12:45:00,24.17,24.2,24.17,24.18,16400.0,19.7279,19.7524,19.7279,19.736,16400.0
2013-02-11 12:50:00,24.18,24.33,24.18,24.32,76000.0,19.736,19.8585,19.736,19.8503,76000.0
2013-02-11 12:55:00,24.31,24.33,24.27,24.28,20200.0,19.8422,19.8585,19.8095,19.8177,20200.0
2013-02-11 13:00:00,24.27,24.31,24.27,24.28,40900.0,19.8095,19.8422,19.8095,19.8177,40900.0
2013-02-11 13:05:00,24.29,24.34,24.27,24.32,90600.0,19.8258,19.8666,19.8095,19.8503,90600.0
2013-02-11 13:10:00,24.32,24.33,24.26,24.26,15000.0,19.8503,19.8585,19.8013,19.8013,15000.0
2013-02-11 13:15:00,24.26,24.28,24.24,24.25,22300.0,19.8013,19.8177,19.785,19.7932,22300.0
2013-02-11 13:20:00,24.24,24.26,24.24,24.25,6900.0,19.785,19.8013,19.785,19.7932,6900.0
2013-02-11 13:25:00,24.25,24.25,24.22,24.25,13200.0,19.7932,19.7932,19.7687,19.7932,13200.0
2013-02-11 13:30:00,24.24,24.25,24.23,24.25,5600.0,19.785,19.7932,19.7769,19.7932,5600.0
2013-02-11 13:35:00,24.24,24.25,24.23,24.23,9200.0,19.785,19.7932,19.7769,19.7769,9200.0
2013-02-11 13:40:00,24.23,24.24,24.23,24.24,7000.0,19.7769,19.785,19.7769,19.785,7000.0
2013-02-11 13:45:00,24.23,24.26,24.23,24.25,15200.0,19.7769,19.8013,19.7769,19.7932,15200.0
2013-02-11 13:50:00,24.26,24.27,24.23,24.27,18600.0,19.8013,19.8095,19.7769,19.8095,18600.0
2013-02-11 13:55:00,24.27,24.29,24.26,24.26,12800.0,19.8095,19.8258,19.8013,19.8013,12800.0
2013-02-11 14:00:00,24.26,24.27,24.25,24.26,7600.0,19.8013,19.8095,19.7932,19.8013,7600.0
2013-02-11 14:05:00,24.25,24.26,24.25,24.26,5200.0,19.7932,19.8013,19.7932,19.8013,5200.0
2013-02-11 14:10:00,24.26,24.26,24.23,24.24,13100.0,19.8013,19.8013,19.7769,19.785,13100.0
2013-02-11 14:15:00,24.25,24.25,24.23,24.24,12700.0,19.7932,19.7932,19.7769,19.785,12700.0
2013-02-11 14:20:00,24.23,24.25,24.23,24.24,21500.0,19.7769,19.7932,19.7769,19.785,21500.0
2013-02-11 14:25:00,24.24,24.26,24.23,24.23,10200.0,19.785,19.8013,19.7769,19.7769,10200.0
2013-02-11 14:30:00,24.23,24.24,24.23,24.23,8400.0,19.7769,19.785,19.7769,19.7769,8400.0
2013-02-11 14:35:00,24.23,24.24,24.22,24.23,9800.0,19.7769,19.785,19.7687,19.7769,9800.0
2013-02-11 14:40:00,24.22,24.23,24.2,24.21,16600.0,19.7687,19.7769,19.7524,19.7605,16600.0
2013-02-11 14:45:00,24.21,24.24,24.2,24.23,19200.0,19.7605,19.785,19.7524,19.7769,19200.0
2013-02-11 14:50:00,24.23,24.26,24.22,24.24,21800.0,19.7769,19.8013,19.7687,19.785,21800.0
2013-02-11 14:55:00,24.24,24.25,24.23,24.23,27200.0,19.785,19.7932,19.7769,19.7769,27200.0
2013-02-11 15:00:00,24.23,24.27,24.22,24.26,21200.0,19.7769,19.8095,19.7687,19.8013,21200.0
2013-02-11 15:05:00,24.26,24.26,24.25,24.25,21700.0,19.8013,19.8013,19.7932,19.7932,21700.0
2013-02-11 15:10:00,24.25,24.27,24.25,24.27,18800.0,19.7932,19.8095,19.7932,19.8095,18800.0
2013-02-11 15:15:00,24.26,24.28,24.24,24.24,34500.0,19.8013,19.8177,19.785,19.785,34500.0
2013-02-11 15:20:00,24.24,24.26,24.24,24.26,26200.0,19.785,19.8013,19.785,19.8013,26200.0
2013-02-11 15:25:00,24.25,24.27,24.24,24.25,27300.0,19.7932,19.8095,19.785,19.7932,27300.0
2013-02-11 15:30:00,24.24,24.28,24.24,24.27,24200.0,19.785,19.8177,19.785,19.8095,24200.0
2013-02-11 15:35:00,24.28,24.29,24.26,24.28,39300.0,19.8177,19.8258,19.8013,19.8177,39300.0
2013-02-11 15:40:00,24.29,24.29,24.26,24.27,12200.0,19.8258,19.8258,19.8013,19.8095,12200.0
2013-02-11 15:45:00,24.26,24.27,24.26,24.26,20800.0,19.8013,19.8095,19.8013,19.8013,20800.0
2013-02-11 15:50:00,24.27,24.27,24.26,24.26,41600.0,19.8095,19.8095,19.8013,19.8013,41600.0
2013-02-11 15:55:00,24.27,24.28,24.25,24.26,94800.0,19.8095,19.8177,19.7932,19.8013,94800.0
2013-02-12 09:30:00,24.14,24.25,24.1,24.21,67600.0,19.7034,19.7932,19.6708,19.7605,67600.0
2013-02-12 09:35:00,24.2,24.21,24.12,24.16,38000.0,19.7524,19.7605,19.6871,19.7197,38000.0
2013-02-12 09:40:00,24.16,24.3,24.15,24.27,31400.0,19.7197,19.834,19.7116,19.8095,31400.0
2013-02-12 09:45:00,24.26,24.33,24.23,24.27,23900.0,19.8013,19.8585,19.7769,19.8095,23900.0
2013-02-12 09:50:00,24.28,24.38,24.28,24.37,48200.0,19.8177,19.8993,19.8177,19.8911,48200.0
2013-02-12 09:55:00,24.35,24.38,24.35,24.38,28600.0,19.8748,19.8993,19.8748,19.8993,28600.0
2013-02-12 10:00:00,24.38,24.42,24.38,24.39,37400.0,19.8993,19.9319,19.8993,19.9075,37400.0
2013-02-12 10:05:00,24.39,24.41,24.36,24.41,25800.0,19.9075,19.9238,19.883,19.9238,25800.0
2013-02-12 10:10:00,24.42,24.45,24.4,24.44,44300.0,19.9319,19.9564,19.9156,19.9483,44300.0
2013-02-12 10:15:00,24.44,24.44,24.41,24.42,20200.0,19.9483,19.9483,19.9238,19.9319,20200.0
2013-02-12 10:20:00,24.42,24.48,24.42,24.48,31900.0,19.9319,19.9809,19.9319,19.9809,31900.0
2013-02-12 10:25:00,24.48,24.5,24.42,24.42,45800.0,19.9809,19.9972,19.9319,19.9319,45800.0
2013-02-12 10:30:00,24.42,24.42,24.36,24.36,28200.0,19.9319,19.9319,19.883,19.883,28200.0
2013-02-12 10:35:00,24.36,24.41,24.33,24.33,37300.0,19.883,19.9238,19.8585,19.8585,37300.0
2013-02-12 10:40:00,24.33,24.36,24.28,24.33,74400.0,19.8585,19.883,19.8177,19.8585,74400.0
2013-02-12 10:45:00,24.34,24.34,24.25,24.28,16900.0,19.8666,19.8666,19.7932,19.8177,16900.0
2013-02-12 10:50:00,24.28,24.3,24.26,24.26,15200.0,19.8177,19.834,19.8013,19.8013,15200.0
2013-02-12 10:55:00,24.26,24.29,24.23,24.25,45300.0,19.8013,19.8258,19.7769,19.7932,45300.0
2013-02-12 11:00:00,24.25,24.26,24.2,24.21,73300.0,19.7932,19.8013,19.7524,19.7605,73300.0
2013-02-12 11:05:00,24.21,24.23,24.21,24.22,14700.0,19.7605,19.7769,19.7605,19.7687,14700.0
2013-02-12 11:10:00,24.21,24.22,24.15,24.16,35600.0,19.7605,19.7687,19.7116,19.7197,35600.0
2013-02-12 11:15:00,24.18,24.19,24.15,24.16,18400.0,19.736,19.7442,19.7116,19.7197,18400.0
2013-02-12 11:20:00,24.16,24.17,24.11,24.14,31700.0,19.7197,19.7279,19.6789,19.7034,31700.0
2013-02-12 11:25:00,24.14,24.23,24.14,24.23,35200.0,19.7034,19.7769,19.7034,19.7769,35200.0
2013-02-12 11:30:00,24.24,24.28,24.24,24.28,21300.0,19.785,19.8177,19.785,19.8177,21300.0
2013-02-12 11:35:00,24.28,24.3,24.21,24.21,45300.0,19.8177,19.834,19.7605,19.7605,45300.0
2013-02-12 11:40:00,24.2,24.21,24.11,24.14,49600.0,19.7524,19.7605,19.6789,19.7034,49600.0
2013-02-12 11:45:00,24.13,24.13,24.05,24.09,32000.0,19.6952,19.6952,19.6299,19.6626,32000.0
2013-02-12 11:50:00,24.09,24.12,24.09,24.1,54100.0,19.6626,19.6871,19.6626,19.6708,54100.0
2013-02-12 11:55:00,24.1,24.11,24.08,24.09,30800.0,19.6708,19.6789,19.6544,19.6626,30800.0
2013-02-12 12:00:00,24.09,24.11,24.08,24.08,58400.0,19.6626,19.6789,19.6544,19.6544,58400.0
2013-02-12 12:05:00,24.09,24.09,24.04,24.05,15700.0,19.6626,19.6626,19.6218,19.6299,15700.0
2013-02-12 12:10:00,24.06,24.07,24.05,24.07,18200.0,19.6381,19.6463,19.6299,19.6463,18200.0
2013-02-12 12:15:00,24.06,24.08,24.06,24.08,20200.0,19.6381,19.6544,19.6381,19.6544,20200.0
2013-02-12 12:20:00,24.08,24.12,24.07,24.09,21500.0,19.6544,19.6871,19.6463,19.6626,21500.0
2013-02-12 12:25:00,24.09,24.15,24.09,24.15,6000.0,19.6626,19.7116,19.6626,19.7116,6000.0
2013-02-12 12:30:00,24.15,24.15,24.13,24.14,15500.0,19.7116,19.7116,19.6952,19.7034,15500.0
2013-02-12 12:35:00,24.13,24.16,24.13,24.15,34000.0,19.6952,19.7197,19.6952,19.7116,34000.0
2013-02-12 12:40:00,24.15,24.16,24.13,24.14,112300.0,19.7116,19.7197,19.6952,19.7034,112300.0
2013-02-12 12:45:00,24.15,24.21,24.14,24.2,63300.0,19.7116,19.7605,19.7034,19.7524,63300.0
2013-02-12 12:50:00,24.19,24.2,24.18,24.19,18600.0,19.7442,19.7524,19.736,19.7442,18600.0
2013-02-12 12:55:00,24.18,24.2,24.16,24.2,6500.0,19.736,19.7524,19.7197,19.7524,6500.0
2013-02-12 13:00:00,24.2,24.21,24.18,24.19,60200.0,19.7524,19.7605,19.736,19.7442,60200.0
2013-02-12 13:05:00,24.19,24.19,24.17,24.17,13300.0,19.7442,19.7442,19.7279,19.7279,13300.0
2013-02-12 13:10:00,24.17,24.19,24.17,24.18,11800.0,19.7279,19.7442,19.7279,19.736,11800.0
2013-02-12 13:15:00,24.19,24.2,24.18,24.2,13800.0,19.7442,19.7524,19.736,19.7524,13800.0
2013-02-12 13:20:00,24.2,24.21,24.18,24.19,20000.0,19.7524,19.7605,19.736,19.7442,20000.0
2013-02-12 13:25:00,24.19,24.2,24.18,24.2,9900.0,19.7442,19.7524,19.736,19.7524,9900.0
2013-02-12 13:30:00,24.2,24.2,24.16,24.16,41600.0,19.7524,19.7524,19.7197,19.7197,41600.0
2013-02-12 13:35:00,24.17,24.17,24.16,24.17,17800.0,19.7279,19.7279,19.7197,19.7279,17800.0
2013-02-12 13:40:00,24.17,24.17,24.15,24.15,8000.0,19.7279,19.7279,19.7116,19.7116,8000.0
2013-02-12 13:45:00,24.15,24.17,24.13,24.13,11800.0,19.7116,19.7279,19.6952,19.6952,11800.0
2013-02-12 13:50:00,24.12,24.13,24.08,24.08,24600.0,19.6871,19.6952,19.6544,19.6544,24600.0
2013-02-12 13:55:00,24.09,24.13,24.08,24.13,16500.0,19.6626,19.6952,19.6544,19.6952,16500.0
2013-02-12 14:00:00,24.13,24.14,24.11,24.12,18100.0,19.6952,19.7034,19.6789,19.6871,18100.0
2013-02-12 14:05:00,24.11,24.17,24.11,24.17,111700.0,19.6789,19.7279,19.6789,19.7279,111700.0
2013-02-12 14:10:00,24.17,24.17,24.14,24.14,45600.0,19.7279,19.7279,19.7034,19.7034,45600.0
2013-02-12 14:15:00,24.14,24.15,24.11,24.12,8300.0,19.7034,19.7116,19.6789,19.6871,8300.0
2013-02-12 14:20:00,24.12,24.14,24.09,24.1,19200.0,19.6871,19.7034,19.6626,19.6708,19200.0
2013-02-12 14:25:00,24.1,24.1,24.09,24.09,12600.0,19.6708,19.6708,19.6626,19.6626,12600.0
2013-02-12 14:30:00,24.09,24.09,24.06,24.09,24900.0,19.6626,19.6626,19.6381,19.6626,24900.0
2013-02-12 14:35:00,24.08,24.11,24.06,24.11,36900.0,19.6544,19.6789,19.6381,19.6789,36900.0
2013-02-12 14:40:00,24.11,24.11,24.08,24.09,51600.0,19.6789,19.6789,19.6544,19.6626,51600.0
2013-02-12 14:45:00,24.09,24.11,24.09,24.1,10000.0,19.6626,19.6789,19.6626,19.6708,10000.0
2013-02-12 14:50:00,24.09,24.1,24.09,24.1,4200.0,19.6626,19.6708,19.6626,19.6708,4200.0
2013-02-12 14:55:00,24.1,24.1,24.09,24.09,11200.0,19.6708,19.6708,19.6626,19.6626,11200.0
2013-02-12 15:00:00,24.08,24.09,24.04,24.04,80900.0,19.6544,19.6626,19.6218,19.6218,80900.0
2013-02-12 15:05:00,24.04,24.07,24.04,24.05,61500.0,19.6218,19.6463,19.6218,19.6299,61500.0
2013-02-12 15:10:00,24.05,24.06,24.04,24.05,30400.0,19.6299,19.6381,19.6218,19.6299,30400.0
2013-02-12 15:15:00,24.05,24.06,24.04,24.05,25300.0,19.6299,19.6381,19.6218,19.6299,25300.0
2013-02-12 15:20:00,24.05,24.06,24.03,24.05,28200.0,19.6299,19.6381,19.6136,19.6299,28200.0
2013-02-12 15:25:00,24.05,24.05,24.04,24.05,34000.0,19.6299,19.6299,19.6218,19.6299,34000.0
2013-02-12 15:30:00,24.05,24.12,24.05,24.12,22700.0,19.6299,19.6871,19.6299,19.6871,22700.0
2013-02-12 15:35:00,24.12,24.17,24.12,24.14,51500.0,19.6871,19.7279,19.6871,19.7034,51500.0
2013-02-12 15:40:00,24.15,24.17,24.13,24.17,36800.0,19.7116,19.7279,19.6952,19.7279,36800.0
2013-02-12 15:45:00,24.16,24.17,24.12,24.13,57900.0,19.7197,19.7279,19.6871,19.6952,57900.0
2013-02-12 15:50:00,24.13,24.19,24.13,24.19,78200.0,19.6952,19.7442,19.6952,19.7442,78200.0
2013-02-12 15:55:00,24.18,24.2,24.16,24.2,159700.0,19.736,19.7524,19.7197,19.7524,159700.0
2013-02-13 09:30:00,24.21,24.4,24.18,24.27,83800.0,19.7605,19.9156,19.736,19.8095,83800.0
2013-02-13 09:35:00,24.27,24.36,24.25,24.35,34800.0,19.8095,19.883,19.7932,19.8748,34800.0
2013-02-13 09:40:00,24.35,24.36,24.33,24.34,26200.0,19.8748,19.883,19.8585,19.8666,26200.0
2013-02-13 09:45:00,24.35,24.35,24.27,24.28,25100.0,19.8748,19.8748,19.8095,19.8177,25100.0
2013-02-13 09:50:00,24.27,24.32,24.23,24.31,28600.0,19.8095,19.8503,19.7769,19.8422,28600.0
2013-02-13 09:55:00,24.31,24.37,24.3,24.35,47300.0,19.8422,19.8911,19.834,19.8748,47300.0
2013-02-13 10:00:00,24.35,24.37,24.32,24.32,16600.0,19.8748,19.8911,19.8503,19.8503,16600.0
2013-02-13 10:05:00,24.32,24.36,24.32,24.35,26500.0,19.8503,19.883,19.8503,19.8748,26500.0
2013-02-13 10:10:00,24.35,24.38,24.33,24.36,76000.0,19.8748,19.8993,19.8585,19.883,76000.0
2013-02-13 10:15:00,24.35,24.4,24.35,24.39,45300.0,19.8748,19.9156,19.8748,19.9075,45300.0
2013-02-13 10:20:00,24.39,24.42,24.37,24.4,31600.0,19.9075,19.9319,19.8911,19.9156,31600.0
2013-02-13 10:25:00,24.4,24.41,24.35,24.36,21700.0,19.9156,19.9238,19.8748,19.883,21700.0
2013-02-13 10:30:00,24.36,24.38,24.35,24.35,15600.0,19.883,19.8993,19.8748,19.8748,15600.0
2013-02-13 10:35:00,24.35,24.37,24.32,24.33,31800.0,19.8748,19.8911,19.8503,19.8585,31800.0
2013-02-13 10:40:00,24.31,24.37,24.31,24.36,23100.0,19.8422,19.8911,19.8422,19.883,23100.0
2013-02-13 10:45:00,24.36,24.42,24.32,24.41,48100.0,19.883,19.9319,19.8503,19.9238,48100.0
2013-02-13 10:50:00,24.41,24.47,24.4,24.46,120600.0,19.9238,19.9728,19.9156,19.9646,120600.0
2013-02-13 10:55:00,24.47,24.5,24.47,24.48,22000.0,19.9728,19.9972,19.9728,19.9809,22000.0
2013-02-13 11:00:00,24.47,24.48,24.42,24.42,58800.0,19.9728,19.9809,19.9319,19.9319,58800.0
2013-02-13 11:05:00,24.42,24.43,24.37,24.4,59700.0,19.9319,19.9401,19.8911,19.9156,59700.0
2013-02-13 11:10:00,24.4,24.42,24.39,24.39,36400.0,19.9156,19.9319,19.9075,19.9075,36400.0
2013-02-13 11:15:00,24.4,24.4,24.26,24.28,30700.0,19.9156,19.9156,19.8013,19.8177,30700.0
2013-02-13 11:20:00,24.27,24.29,24.23,24.23,50000.0,19.8095,19.8258,19.7769,19.7769,50000.0
2013-02-13 11:25:00,24.23,24.23,24.2,24.23,28200.0,19.7769,19.7769,19.7524,19.7769,28200.0
2013-02-13 11:30:00,24.23,24.28,24.23,24.28,33100.0,19.7769,19.8177,19.7769,19.8177,33100.0
2013-02-13 11:35:00,24.27,24.28,24.24,24.25,41900.0,19.8095,19.8177,19.785,19.7932,41900.0
2013-02-13 11:40:00,24.24,24.25,24.19,24.25,59900.0,19.785,19.7932,19.7442,19.7932,59900.0
2013-02-13 11:45:00,24.26,24.26,24.16,24.16,41200.0,19.8013,19.8013,19.7197,19.7197,41200.0
2013-02-13 11:50:00,24.16,24.19,24.14,24.14,19800.0,19.7197,19.7442,19.7034,19.7034,19800.0
2013-02-13 11:55:00,24.15,24.16,24.12,24.15,25800.0,19.7116,19.7197,19.6871,19.7116,25800.0
2013-02-13 12:00:00,24.15,24.15,24.12,24.14,8700.0,19.7116,19.7116,19.6871,19.7034,8700.0
2013-02-13 12:05:00,24.13,24.13,24.1,24.12,17300.0,19.6952,19.6952,19.6708,19.6871,17300.0
2013-02-13 12:10:00,24.12,24.2,24.12,24.19,41500.0,19.6871,19.7524,19.6871,19.7442,41500.0
2013-02-13 12:15:00,24.19,24.21,24.17,24.2,11600.0,19.7442,19.7605,19.7279,19.7524,11600.0
2013-02-13 12:20:00,24.21,24.21,24.19,24.19,4000.0,19.7605,19.7605,19.7442,19.7442,4000.0
2013-02-13 12:25:00,24.19,24.19,24.11,24.13,73600.0,19.7442,19.7442,19.6789,19.6952,73600.0
2013-02-13 12:30:00,24.14,24.15,24.11,24.11,18700.0,19.7034,19.7116,19.6789,19.6789,18700.0
2013-02-13 12:35:00,24.1,24.2,24.1,24.19,27800.0,19.6708,19.7524,19.6708,19.7442,27800.0
2013-02-13 12:40:00,24.18,24.2,24.17,24.18,26400.0,19.736,19.7524,19.7279,19.736,26400.0
2013-02-13 12:45:00,24.19,24.29,24.19,24.28,41100.0,19.7442,19.8258,19.7442,19.8177,41100.0
2013-02-13 12:50:00,24.27,24.28,24.24,24.25,17500.0,19.8095,19.8177,19.785,19.7932,17500.0
2013-02-13 12:55:00,24.26,24.26,24.2,24.2,13200.0,19.8013,19.8013,19.7524,19.7524,13200.0
2013-02-13 13:00:00,24.2,24.22,24.2,24.21,6900.0,19.7524,19.7687,19.7524,19.7605,6900.0
2013-02-13 13:05:00,24.22,24.23,24.21,24.23,18800.0,19.7687,19.7769,19.7605,19.7769,18800.0
2013-02-13 13:10:00,24.23,24.23,24.2,24.21,11800.0,19.7769,19.7769,19.7524,19.7605,11800.0
2013-02-13 13:15:00,24.21,24.21,24.2,24.21,7100.0,19.7605,19.7605,19.7524,19.7605,7100.0
2013-02-13 13:20:00,24.21,24.21,24.18,24.2,15500.0,19.7605,19.7605,19.736,19.7524,15500.0
2013-02-13 13:25:00,24.2,24.21,24.2,24.21,4300.0,19.7524,19.7605,19.7524,19.7605,4300.0
2013-02-13 13:30:00,24.2,24.23,24.18,24.22,49500.0,19.7524,19.7769,19.736,19.7687,49500.0
2013-02-13 13:35:00,24.22,24.28,24.22,24.27,36600.0,19.7687,19.8177,19.7687,19.8095,36600.0
2013-02-13 13:40:00,24.26,24.27,24.26,24.26,2700.0,19.8013,19.8095,19.8013,19.8013,2700.0
2013-02-13 13:45:00,24.26,24.27,24.26,24.26,3700.0,19.8013,19.8095,19.8013,19.8013,3700.0
2013-02-13 13:50:00,24.26,24.26,24.22,24.22,10500.0,19.8013,19.8013,19.7687,19.7687,10500.0
2013-02-13 13:55:00,24.22,24.23,24.2,24.2,7800.0,19.7687,19.7769,19.7524,19.7524,7800.0
2013-02-13 14:00:00,24.2,24.21,24.19,24.2,21500.0,19.7524,19.7605,19.7442,19.7524,21500.0
2013-02-13 14:05:00,24.2,24.2,24.16,24.17,14000.0,19.7524,19.7524,19.7197,19.7279,14000.0
2013-02-13 14:10:00,24.16,24.17,24.14,24.15,23600.0,19.7197,19.7279,19.7034,19.7116,23600.0
2013-02-13 14:15:00,24.15,24.15,24.11,24.12,15000.0,19.7116,19.7116,19.6789,19.6871,15000.0
2013-02-13 14:20:00,24.12,24.14,24.12,24.12,20400.0,19.6871,19.7034,19.6871,19.6871,20400.0
2013-02-13 14:25:00,24.12,24.14,24.11,24.14,13400.0,19.6871,19.7034,19.6789,19.7034,13400.0
2013-02-13 14:30:00,24.13,24.14,24.06,24.09,56100.0,19.6952,19.7034,19.6381,19.6626,56100.0
2013-02-13 14:35:00,24.09,24.12,24.08,24.12,12500.0,19.6626,19.6871,19.6544,19.6871,12500.0
2013-02-13 14:40:00,24.12,24.14,24.11,24.14,11700.0,19.6871,19.7034,19.6789,19.7034,11700.0
2013-02-13 14:45:00,24.13,24.16,24.13,24.16,21300.0,19.6952,19.7197,19.6952,19.7197,21300.0
2013-02-13 14:50:00,24.16,24.17,24.15,24.16,18200.0,19.7197,19.7279,19.7116,19.7197,18200.0
2013-02-13 14:55:00,24.16,24.21,24.15,24.21,23900.0,19.7197,19.7605,19.7116,19.7605,23900.0
2013-02-13 15:00:00,24.2,24.22,24.2,24.21,36500.0,19.7524,19.7687,19.7524,19.7605,36500.0
2013-02-13 15:05:00,24.21,24.23,24.18,24.2,137300.0,19.7605,19.7769,19.736,19.7524,137300.0
2013-02-13 15:10:00,24.2,24.21,24.19,24.2,14800.0,19.7524,19.7605,19.7442,19.7524,14800.0
2013-02-13 15:15:00,24.2,24.21,24.19,24.21,14900.0,19.7524,19.7605,19.7442,19.7605,14900.0
2013-02-13 15:20:00,24.21,24.25,24.21,24.24,24100.0,19.7605,19.7932,19.7605,19.785,24100.0
2013-02-13 15:25:00,24.24,24.24,24.21,24.21,21500.0,19.785,19.785,19.7605,19.7605,21500.0
2013-02-13 15:30:00,24.21,24.22,24.2,24.21,28700.0,19.7605,19.7687,19.7524,19.7605,28700.0
2013-02-13 15:35:00,24.21,24.22,24.19,24.21,29200.0,19.7605,19.7687,19.7442,19.7605,29200.0
2013-02-13 15:40:00,24.21,24.22,24.2,24.22,19900.0,19.7605,19.7687,19.7524,19.7687,19900.0
2013-02-13 15:45:00,24.22,24.26,24.22,24.24,91300.0,19.7687,19.8013,19.7687,19.785,91300.0
2013-02-13 15:50:00,24.23,24.26,24.23,24.26,51700.0,19.7769,19.8013,19.7769,19.8013,51700.0
2013-02-13 15:55:00,24.26,24.3,24.25,24.3,89800.0,19.8013,19.834,19.7932,19.834,89800.0
2013-02-14 09:30:00,24.12,24.26,24.1,24.25,31700.0,19.6871,19.8013,19.6708,19.7932,31700.0
2013-02-14 09:35:00,24.26,24.3,24.22,24.25,11500.0,19.8013,19.834,19.7687,19.7932,11500.0
2013-02-14 09:40:00,24.27,24.28,24.23,24.26,16500.0,19.8095,19.8177,19.7769,19.8013,16500.0
2013-02-14 09:45:00,24.24,24.29,24.22,24.28,34700.0,19.785,19.8258,19.7687,19.8177,34700.0
2013-02-14 09:50:00,24.29,24.33,24.27,24.27,29300.0,19.8258,19.8585,19.8095,19.8095,29300.0
2013-02-14 09:55:00,24.26,24.35,24.26,24.35,51400.0,19.8013,19.8748,19.8013,19.8748,51400.0
2013-02-14 10:00:00,24.34,24.95,24.34,24.95,26500.0,19.8666,20.3645,19.8666,20.3645,26500.0
2013-02-14 10:05:00,24.39,24.41,24.38,24.38,37700.0,19.9075,19.9238,19.8993,19.8993,37700.0
2013-02-14 10:10:00,24.39,24.41,24.39,24.4,6800.0,19.9075,19.9238,19.9075,19.9156,6800.0
2013-02-14 10:15:00,24.4,24.41,24.39,24.4,58900.0,19.9156,19.9238,19.9075,19.9156,58900.0
2013-02-14 10:20:00,24.4,24.4,24.3,24.31,17500.0,19.9156,19.9156,19.834,19.8422,17500.0
2013-02-14 10:25:00,24.32,24.35,24.32,24.35,14700.0,19.8503,19.8748,19.8503,19.8748,14700.0
2013-02-14 10:30:00,24.35,24.36,24.34,24.36,11600.0,19.8748,19.883,19.8666,19.883,11600.0
2013-02-14 10:35:00,24.36,24.38,24.34,24.38,14600.0,19.883,19.8993,19.8666,19.8993,14600.0
2013-02-14 10:40:00,24.38,24.42,24.37,24.37,19900.0,19.8993,19.9319,19.8911,19.8911,19900.0
2013-02-14 10:45:00,24.38,24.43,24.35,24.42,162600.0,19.8993,19.9401,19.8748,19.9319,162600.0
2013-02-14 10:50:00,24.43,24.49,24.4,24.48,133600.0,19.9401,19.9891,19.9156,19.9809,133600.0
2013-02-14 10:55:00,24.48,24.49,24.44,24.48,51700.0,19.9809,19.9891,19.9483,19.9809,51700.0
2013-02-14 11:00:00,24.48,24.5,24.46,24.48,31300.0,19.9809,19.9972,19.9646,19.9809,31300.0
2013-02-14 11:05:00,24.48,24.48,24.47,24.48,6600.0,19.9809,19.9809,19.9728,19.9809,6600.0
2013-02-14 11:10:00,24.48,24.48,24.43,24.44,28600.0,19.9809,19.9809,19.9401,19.9483,28600.0
2013-02-14 11:15:00,24.44,24.48,24.42,24.48,37500.0,19.9483,19.9809,19.9319,19.9809,37500.0
2013-02-14 11:20:00,24.48,24.49,24.47,24.49,18900.0,19.9809,19.9891,19.9728,19.9891,18900.0
2013-02-14 11:25:00,24.48,24.5,24.48,24.49,24500.0,19.9809,19.9972,19.9809,19.9891,24500.0
2013-02-14 11:30:00,24.5,24.55,24.49,24.55,54900.0,19.9972,20.038,19.9891,20.038,54900.0
2013-02-14 11:35:00,24.55,24.57,24.54,24.56,36500.0,20.038,20.0544,20.0299,20.0462,36500.0
2013-02-14 11:40:00,24.55,24.58,24.55,24.58,29200.0,20.038,20.0625,20.038,20.0625,29200.0
2013-02-14 11:45:00,24.58,24.63,24.57,24.62,52500.0,20.0625,20.1033,20.0544,20.0952,52500.0
2013-02-14 11:50:00,24.63,24.68,24.63,24.68,55600.0,20.1033,20.1442,20.1033,20.1442,55600.0
2013-02-14 11:55:00,24.67,24.72,24.67,24.71,55000.0,20.136,20.1768,20.136,20.1686,55000.0
2013-02-14 12:00:00,24.7,24.73,24.69,24.72,51600.0,20.1605,20.185,20.1523,20.1768,51600.0
2013-02-14 12:05:00,24.72,24.8,24.71,24.8,81300.0,20.1768,20.2421,20.1686,20.2421,81300.0
2013-02-14 12:10:00,24.8,24.8,24.77,24.78,33100.0,20.2421,20.2421,20.2176,20.2258,33100.0
2013-02-14 12:15:00,24.79,24.9,24.77,24.89,109400.0,20.2339,20.3237,20.2176,20.3156,109400.0
2013-02-14 12:20:00,24.89,24.98,24.88,24.89,165300.0,20.3156,20.389,20.3074,20.3156,165300.0
2013-02-14 12:25:00,24.88,24.89,24.74,24.75,85800.0,20.3074,20.3156,20.1931,20.2013,85800.0
2013-02-14 12:30:00,24.74,24.75,24.69,24.69,25700.0,20.1931,20.2013,20.1523,20.1523,25700.0
2013-02-14 12:35:00,24.69,24.77,24.68,24.77,48900.0,20.1523,20.2176,20.1442,20.2176,48900.0
2013-02-14 12:40:00,24.76,24.83,24.76,24.82,53400.0,20.2095,20.2666,20.2095,20.2584,53400.0
2013-02-14 12:45:00,24.82,24.84,24.8,24.82,75300.0,20.2584,20.2748,20.2421,20.2584,75300.0
2013-02-14 12:50:00,24.81,24.83,24.8,24.81,37900.0,20.2503,20.2666,20.2421,20.2503,37900.0
2013-02-14 12:55:00,24.81,24.9,24.8,24.89,76500.0,20.2503,20.3237,20.2421,20.3156,76500.0
2013-02-14 13:00:00,24.89,24.94,24.89,24.94,58200.0,20.3156,20.3564,20.3156,20.3564,58200.0
2013-02-14 13:05:00,24.94,24.95,24.9,24.95,57300.0,20.3564,20.3645,20.3237,20.3645,57300.0
2013-02-14 13:10:00,24.95,25.04,24.94,25.02,166500.0,20.3645,20.438,20.3564,20.4217,166500.0
2013-02-14 13:15:00,25.02,25.02,24.87,24.91,84700.0,20.4217,20.4217,20.2992,20.3319,84700.0
2013-02-14 13:20:00,24.91,24.95,24.88,24.88,34300.0,20.3319,20.3645,20.3074,20.3074,34300.0
2013-02-14 13:25:00,24.88,24.91,24.85,24.91,63500.0,20.3074,20.3319,20.2829,20.3319,63500.0
2013-02-14 13:30:00,24.91,24.93,24.89,24.89,27300.0,20.3319,20.3482,20.3156,20.3156,27300.0
2013-02-14 13:35:00,24.89,24.9,24.85,24.85,24600.0,20.3156,20.3237,20.2829,20.2829,24600.0
2013-02-14 13:40:00,24.85,24.88,24.85,24.88,27200.0,20.2829,20.3074,20.2829,20.3074,27200.0
2013-02-14 13:45:00,24.88,24.89,24.85,24.87,31400.0,20.3074,20.3156,20.2829,20.2992,31400.0
2013-02-14 13:50:00,24.87,24.94,24.87,24.92,41100.0,20.2992,20.3564,20.2992,20.34,41100.0
2013-02-14 13:55:00,24.92,24.92,24.9,24.9,21400.0,20.34,20.34,20.3237,20.3237,21400.0
2013-02-14 14:00:00,24.9,24.96,24.89,24.95,91300.0,20.3237,20.3727,20.3156,20.3645,91300.0
2013-02-14 14:05:00,24.94,24.96,24.87,24.89,43400.0,20.3564,20.3727,20.2992,20.3156,43400.0
2013-02-14 14:10:00,24.89,24.92,24.88,24.91,47300.0,20.3156,20.34,20.3074,20.3319,47300.0
2013-02-14 14:15:00,24.9,24.96,24.9,24.96,61200.0,20.3237,20.3727,20.3237,20.3727,61200.0
2013-02-14 14:20:00,24.95,25.01,24.94,25.0,70600.0,20.3645,20.4135,20.3564,20.4053,70600.0
2013-02-14 14:25:00,24.99,25.0,24.95,24.97,22100.0,20.3972,20.4053,20.3645,20.3809,22100.0
2013-02-14 14:30:00,24.96,24.98,24.93,24.94,33400.0,20.3727,20.389,20.3482,20.3564,33400.0
2013-02-14 14:35:00,24.94,24.95,24.93,24.95,22400.0,20.3564,20.3645,20.3482,20.3645,22400.0
2013-02-14 14:40:00,24.94,24.97,24.93,24.96,40200.0,20.3564,20.3809,20.3482,20.3727,40200.0
2013-02-14 14:45:00,24.96,24.97,24.95,24.95,15700.0,20.3727,20.3809,20.3645,20.3645,15700.0
2013-02-14 14:50:00,24.96,24.99,24.95,24.97,45000.0,20.3727,20.3972,20.3645,20.3809,45000.0
2013-02-14 14:55:00,24.98,24.99,24.97,24.98,36500.0,20.389,20.3972,20.3809,20.389,36500.0
2013-02-14 15:00:00,24.98,24.98,24.95,24.98,48900.0,20.389,20.389,20.3645,20.389,48900.0
2013-02-14 15:05:00,24.96,24.99,24.95,24.96,80800.0,20.3727,20.3972,20.3645,20.3727,80800.0
2013-02-14 15:10:00,24.97,25.01,24.96,25.0,71200.0,20.3809,20.4135,20.3727,20.4053,71200.0
2013-02-14 15:15:00,25.0,25.0,24.93,24.93,50400.0,20.4053,20.4053,20.3482,20.3482,50400.0
2013-02-14 15:20:00,24.93,24.94,24.87,24.87,50400.0,20.3482,20.3564,20.2992,20.2992,50400.0
2013-02-14 15:25:00,24.86,24.91,24.86,24.9,81500.0,20.2911,20.3319,20.2911,20.3237,81500.0
2013-02-14 15:30:00,24.91,24.98,24.9,24.94,74000.0,20.3319,20.389,20.3237,20.3564,74000.0
2013-02-14 15:35:00,24.94,24.98,24.93,24.95,84900.0,20.3564,20.389,20.3482,20.3645,84900.0
2013-02-14 15:40:00,24.95,24.97,24.95,24.95,73400.0,20.3645,20.3809,20.3645,20.3645,73400.0
2013-02-14 15:45:00,24.95,24.97,24.93,24.96,107400.0,20.3645,20.3809,20.3482,20.3727,107400.0
2013-02-14 15:50:00,24.96,24.97,24.94,24.96,130500.0,20.3727,20.3809,20.3564,20.3727,130500.0
2013-02-14 15:55:00,24.96,24.98,24.95,24.98,209700.0,20.3727,20.389,20.3645,20.389,209700.0
2013-02-15 09:30:00,24.95,25.0,24.78,24.84,130700.0,20.3645,20.4053,20.2258,20.2748,130700.0
2013-02-15 09:35:00,24.87,24.95,24.84,24.95,40100.0,20.2992,20.3645,20.2748,20.3645,40100.0
2013-02-15 09:40:00,24.95,24.99,24.95,24.98,46000.0,20.3645,20.3972,20.3645,20.389,46000.0
2013-02-15 09:45:00,24.98,24.98,24.87,24.89,37100.0,20.389,20.389,20.2992,20.3156,37100.0
2013-02-15 09:50:00,24.87,24.89,24.84,24.88,29300.0,20.2992,20.3156,20.2748,20.3074,29300.0
2013-02-15 09:55:00,24.89,24.93,24.89,24.91,27600.0,20.3156,20.3482,20.3156,20.3319,27600.0
2013-02-15 10:00:00,24.91,24.93,24.85,24.85,31600.0,20.3319,20.3482,20.2829,20.2829,31600.0
2013-02-15 10:05:00,24.85,24.86,24.79,24.81,54000.0,20.2829,20.2911,20.2339,20.2503,54000.0
2013-02-15 10:10:00,24.82,24.83,24.77,24.82,38500.0,20.2584,20.2666,20.2176,20.2584,38500.0
2013-02-15 10:15:00,24.81,24.82,24.71,24.75,28500.0,20.2503,20.2584,20.1686,20.2013,28500.0
2013-02-15 10:20:00,24.75,24.75,24.68,24.69,53200.0,20.2013,20.2013,20.1442,20.1523,53200.0
2013-02-15 10:25:00,24.68,24.71,24.68,24.71,52900.0,20.1442,20.1686,20.1442,20.1686,52900.0
2013-02-15 10:30:00,24.7,24.71,24.57,24.58,53400.0,20.1605,20.1686,20.0544,20.0625,53400.0
2013-02-15 10:35:00,24.59,24.6,24.55,24.59,31600.0,20.0707,20.0789,20.038,20.0707,31600.0
2013-02-15 10:40:00,24.59,24.68,24.59,24.66,36700.0,20.0707,20.1442,20.0707,20.1278,36700.0
2013-02-15 10:45:00,24.67,24.68,24.65,24.67,32400.0,20.136,20.1442,20.1197,20.136,32400.0
2013-02-15 10:50:00,24.68,24.68,24.67,24.68,18200.0,20.1442,20.1442,20.136,20.1442,18200.0
2013-02-15 10:55:00,24.68,24.7,24.67,24.69,19600.0,20.1442,20.1605,20.136,20.1523,19600.0
2013-02-15 11:00:00,24.7,24.7,24.67,24.69,23800.0,20.1605,20.1605,20.136,20.1523,23800.0
2013-02-15 11:05:00,24.7,24.7,24.65,24.69,23600.0,20.1605,20.1605,20.1197,20.1523,23600.0
2013-02-15 11:10:00,24.68,24.7,24.64,24.65,30000.0,20.1442,20.1605,20.1115,20.1197,30000.0
2013-02-15 11:15:00,24.65,24.67,24.64,24.66,26300.0,20.1197,20.136,20.1115,20.1278,26300.0
2013-02-15 11:20:00,24.66,24.71,24.64,24.71,24400.0,20.1278,20.1686,20.1115,20.1686,24400.0
2013-02-15 11:25:00,24.69,24.71,24.69,24.7,15400.0,20.1523,20.1686,20.1523,20.1605,15400.0
2013-02-15 11:30:00,24.7,24.71,24.7,24.7,9000.0,20.1605,20.1686,20.1605,20.1605,9000.0
2013-02-15 11:35:00,24.7,24.71,24.7,24.71,17900.0,20.1605,20.1686,20.1605,20.1686,17900.0
2013-02-15 11:40:00,24.71,24.71,24.68,24.69,38500.0,20.1686,20.1686,20.1442,20.1523,38500.0
2013-02-15 11:45:00,24.68,24.71,24.68,24.69,21700.0,20.1442,20.1686,20.1442,20.1523,21700.0
2013-02-15 11:50:00,24.7,24.7,24.7,24.7,3700.0,20.1605,20.1605,20.1605,20.1605,3700.0
2013-02-15 11:55:00,24.69,24.7,24.69,24.7,8600.0,20.1523,20.1605,20.1523,20.1605,8600.0
2013-02-15 12:00:00,24.7,24.71,24.69,24.7,34400.0,20.1605,20.1686,20.1523,20.1605,34400.0
2013-02-15 12:05:00,24.7,24.7,24.69,24.7,24000.0,20.1605,20.1605,20.1523,20.1605,24000.0
2013-02-15 12:10:00,24.7,24.7,24.64,24.66,70800.0,20.1605,20.1605,20.1115,20.1278,70800.0
2013-02-15 12:15:00,24.65,24.66,24.64,24.66,36900.0,20.1197,20.1278,20.1115,20.1278,36900.0
2013-02-15 12:20:00,24.66,24.66,24.64,24.66,30300.0,20.1278,20.1278,20.1115,20.1278,30300.0
2013-02-15 12:25:00,24.66,24.72,24.65,24.72,50200.0,20.1278,20.1768,20.1197,20.1768,50200.0
2013-02-15 12:30:00,24.71,24.74,24.7,24.71,23700.0,20.1686,20.1931,20.1605,20.1686,23700.0
2013-02-15 12:35:00,24.71,24.72,24.7,24.71,6300.0,20.1686,20.1768,20.1605,20.1686,6300.0
2013-02-15 12:40:00,24.7,24.7,24.69,24.7,10000.0,20.1605,20.1605,20.1523,20.1605,10000.0
2013-02-15 12:45:00,24.7,24.7,24.69,24.7,4400.0,20.1605,20.1605,20.1523,20.1605,4400.0
2013-02-15 12:50:00,24.7,24.72,24.69,24.71,22400.0,20.1605,20.1768,20.1523,20.1686,22400.0
2013-02-15 12:55:00,24.71,24.71,24.69,24.71,18700.0,20.1686,20.1686,20.1523,20.1686,18700.0
2013-02-15 13:00:00,24.7,24.71,24.69,24.69,20500.0,20.1605,20.1686,20.1523,20.1523,20500.0
2013-02-15 13:05:00,24.69,24.7,24.69,24.7,11800.0,20.1523,20.1605,20.1523,20.1605,11800.0
2013-02-15 13:10:00,24.7,24.71,24.69,24.7,11800.0,20.1605,20.1686,20.1523,20.1605,11800.0
2013-02-15 13:15:00,24.7,24.71,24.69,24.7,15400.0,20.1605,20.1686,20.1523,20.1605,15400.0
2013-02-15 13:20:00,24.7,24.7,24.64,24.66,104900.0,20.1605,20.1605,20.1115,20.1278,104900.0
2013-02-15 13:25:00,24.65,24.67,24.64,24.66,60800.0,20.1197,20.136,20.1115,20.1278,60800.0
2013-02-15 13:30:00,24.65,24.69,24.65,24.69,23100.0,20.1197,20.1523,20.1197,20.1523,23100.0
2013-02-15 13:35:00,24.7,24.72,24.7,24.72,13500.0,20.1605,20.1768,20.1605,20.1768,13500.0
2013-02-15 13:40:00,24.72,24.72,24.7,24.7,4200.0,20.1768,20.1768,20.1605,20.1605,4200.0
2013-02-15 13:45:00,24.7,24.71,24.69,24.71,8300.0,20.1605,20.1686,20.1523,20.1686,8300.0
2013-02-15 13:50:00,24.71,24.75,24.71,24.74,14200.0,20.1686,20.2013,20.1686,20.1931,14200.0
2013-02-15 13:55:00,24.75,24.76,24.74,24.74,8900.0,20.2013,20.2095,20.1931,20.1931,8900.0
2013-02-15 14:00:00,24.74,24.75,24.73,24.73,17100.0,20.1931,20.2013,20.185,20.185,17100.0
2013-02-15 14:05:00,24.73,24.73,24.7,24.72,25100.0,20.185,20.185,20.1605,20.1768,25100.0
2013-02-15 14:10:00,24.73,24.77,24.71,24.77,21800.0,20.185,20.2176,20.1686,20.2176,21800.0
2013-02-15 14:15:00,24.77,24.8,24.72,24.72,41600.0,20.2176,20.2421,20.1768,20.1768,41600.0
2013-02-15 14:20:00,24.72,24.75,24.71,24.72,26100.0,20.1768,20.2013,20.1686,20.1768,26100.0
2013-02-15 14:25:00,24.71,24.71,24.65,24.66,30000.0,20.1686,20.1686,20.1197,20.1278,30000.0
2013-02-15 14:30:00,24.65,24.67,24.64,24.65,53400.0,20.1197,20.136,20.1115,20.1197,53400.0
2013-02-15 14:35:00,24.65,24.66,24.64,24.66,22700.0,20.1197,20.1278,20.1115,20.1278,22700.0
2013-02-15 14:40:00,24.67,24.67,24.57,24.57,20600.0,20.136,20.136,20.0544,20.0544,20600.0
2013-02-15 14:45:00,24.57,24.6,24.54,24.54,27600.0,20.0544,20.0789,20.0299,20.0299,27600.0
2013-02-15 14:50:00,24.55,24.55,24.49,24.5,78500.0,20.038,20.038,19.9891,19.9972,78500.0
2013-02-15 14:55:00,24.51,24.52,24.49,24.5,23500.0,20.0054,20.0136,19.9891,19.9972,23500.0
2013-02-15 15:00:00,24.5,24.51,24.46,24.46,91700.0,19.9972,20.0054,19.9646,19.9646,91700.0
2013-02-15 15:05:00,24.47,24.47,24.41,24.44,90700.0,19.9728,19.9728,19.9238,19.9483,90700.0
2013-02-15 15:10:00,24.44,24.44,24.4,24.4,45500.0,19.9483,19.9483,19.9156,19.9156,45500.0
2013-02-15 15:15:00,24.4,24.46,24.39,24.45,48600.0,19.9156,19.9646,19.9075,19.9564,48600.0
2013-02-15 15:20:00,24.45,24.46,24.44,24.45,51700.0,19.9564,19.9646,19.9483,19.9564,51700.0
2013-02-15 15:25:00,24.44,24.5,24.44,24.5,42800.0,19.9483,19.9972,19.9483,19.9972,42800.0
2013-02-15 15:30:00,24.49,24.54,24.49,24.54,23700.0,19.9891,20.0299,19.9891,20.0299,23700.0
2013-02-15 15:35:00,24.54,24.58,24.53,24.58,64600.0,20.0299,20.0625,20.0217,20.0625,64600.0
2013-02-15 15:40:00,24.58,24.58,24.55,24.55,46400.0,20.0625,20.0625,20.038,20.038,46400.0
2013-02-15 15:45:00,24.56,24.56,24.5,24.5,64700.0,20.0462,20.0462,19.9972,19.9972,64700.0
2013-02-15 15:50:00,24.5,24.52,24.49,24.51,55500.0,19.9972,20.0136,19.9891,20.0054,55500.0
2013-02-15 15:55:00,24.51,24.52,24.5,24.51,101200.0,20.0054,20.0136,19.9972,20.0054,101200.0
2013-02-19 09:30:00,24.75,24.76,24.59,24.62,122800.0,20.2013,20.2095,20.0707,20.0952,122800.0
2013-02-19 09:35:00,24.62,24.87,24.62,24.87,87600.0,20.0952,20.2992,20.0952,20.2992,87600.0
2013-02-19 09:40:00,24.87,24.98,24.86,24.96,50300.0,20.2992,20.389,20.2911,20.3727,50300.0
2013-02-19 09:45:00,24.95,25.05,24.94,25.02,64200.0,20.3645,20.4462,20.3564,20.4217,64200.0
2013-02-19 09:50:00,25.04,25.1,25.03,25.09,58200.0,20.438,20.487,20.4298,20.4788,58200.0
2013-02-19 09:55:00,25.08,25.1,24.99,24.99,33900.0,20.4706,20.487,20.3972,20.3972,33900.0
2013-02-19 10:00:00,25.0,25.0,24.95,24.98,23700.0,20.4053,20.4053,20.3645,20.389,23700.0
2013-02-19 10:05:00,24.98,24.98,24.87,24.93,34100.0,20.389,20.389,20.2992,20.3482,34100.0
2013-02-19 10:10:00,24.92,24.93,24.86,24.86,31800.0,20.34,20.3482,20.2911,20.2911,31800.0
2013-02-19 10:15:00,24.86,24.87,24.73,24.75,44000.0,20.2911,20.2992,20.185,20.2013,44000.0
2013-02-19 10:20:00,24.75,24.78,24.68,24.72,29300.0,20.2013,20.2258,20.1442,20.1768,29300.0
2013-02-19 10:25:00,24.71,24.72,24.66,24.67,21300.0,20.1686,20.1768,20.1278,20.136,21300.0
2013-02-19 10:30:00,24.67,24.7,24.59,24.6,51600.0,20.136,20.1605,20.0707,20.0789,51600.0
2013-02-19 10:35:00,24.59,24.6,24.56,24.59,38300.0,20.0707,20.0789,20.0462,20.0707,38300.0
2013-02-19 10:40:00,24.6,24.6,24.52,24.53,25500.0,20.0789,20.0789,20.0136,20.0217,25500.0
2013-02-19 10:45:00,24.53,24.6,24.53,24.57,66300.0,20.0217,20.0789,20.0217,20.0544,66300.0
2013-02-19 10:50:00,24.57,24.59,24.52,24.53,36100.0,20.0544,20.0707,20.0136,20.0217,36100.0
2013-02-19 10:55:00,24.52,24.63,24.52,24.61,58200.0,20.0136,20.1033,20.0136,20.087,58200.0
2013-02-19 11:00:00,24.61,24.66,24.6,24.63,22300.0,20.087,20.1278,20.0789,20.1033,22300.0
2013-02-19 11:05:00,24.64,24.65,24.57,24.61,46500.0,20.1115,20.1197,20.0544,20.087,46500.0
2013-02-19 11:10:00,24.6,24.61,24.6,24.61,1800.0,20.0789,20.087,20.0789,20.087,1800.0
2013-02-19 11:15:00,24.61,24.63,24.61,24.63,7400.0,20.087,20.1033,20.087,20.1033,7400.0
2013-02-19 11:20:00,24.62,24.64,24.6,24.63,15200.0,20.0952,20.1115,20.0789,20.1033,15200.0
2013-02-19 11:25:00,24.63,24.65,24.61,24.65,12800.0,20.1033,20.1197,20.087,20.1197,12800.0
2013-02-19 11:30:00,24.66,24.67,24.61,24.62,53300.0,20.1278,20.136,20.087,20.0952,53300.0
2013-02-19 11:35:00,24.62,24.65,24.59,24.65,15700.0,20.0952,20.1197,20.0707,20.1197,15700.0
2013-02-19 11:40:00,24.65,24.65,24.62,24.65,8400.0,20.1197,20.1197,20.0952,20.1197,8400.0
2013-02-19 11:45:00,24.64,24.64,24.59,24.59,14800.0,20.1115,20.1115,20.0707,20.0707,14800.0
2013-02-19 11:50:00,24.58,24.6,24.55,24.57,14500.0,20.0625,20.0789,20.038,20.0544,14500.0
2013-02-19 11:55:00,24.57,24.6,24.56,24.57,16000.0,20.0544,20.0789,20.0462,20.0544,16000.0
2013-02-19 12:00:00,24.56,24.57,24.55,24.55,9900.0,20.0462,20.0544,20.038,20.038,9900.0
2013-02-19 12:05:00,24.54,24.55,24.51,24.52,23700.0,20.0299,20.038,20.0054,20.0136,23700.0
2013-02-19 12:10:00,24.51,24.53,24.51,24.53,40300.0,20.0054,20.0217,20.0054,20.0217,40300.0
2013-02-19 12:15:00,24.53,24.54,24.5,24.54,24200.0,20.0217,20.0299,19.9972,20.0299,24200.0
2013-02-19 12:20:00,24.54,24.57,24.53,24.56,26900.0,20.0299,20.0544,20.0217,20.0462,26900.0
2013-02-19 12:25:00,24.55,24.56,24.53,24.54,4800.0,20.038,20.0462,20.0217,20.0299,4800.0
2013-02-19 12:30:00,24.54,24.57,24.54,24.56,49600.0,20.0299,20.0544,20.0299,20.0462,49600.0
2013-02-19 12:35:00,24.56,24.61,24.55,24.61,22500.0,20.0462,20.087,20.038,20.087,22500.0
2013-02-19 12:40:00,24.61,24.66,24.6,24.66,14500.0,20.087,20.1278,20.0789,20.1278,14500.0
2013-02-19 12:45:00,24.65,24.66,24.65,24.65,19100.0,20.1197,20.1278,20.1197,20.1197,19100.0
2013-02-19 12:50:00,24.65,24.7,24.64,24.69,42300.0,20.1197,20.1605,20.1115,20.1523,42300.0
2013-02-19 12:55:00,24.69,24.73,24.69,24.72,21900.0,20.1523,20.185,20.1523,20.1768,21900.0
2013-02-19 13:00:00,24.71,24.72,24.68,24.69,32300.0,20.1686,20.1768,20.1442,20.1523,32300.0
2013-02-19 13:05:00,24.68,24.69,24.64,24.64,28900.0,20.1442,20.1523,20.1115,20.1115,28900.0
2013-02-19 13:10:00,24.64,24.64,24.62,24.62,17000.0,20.1115,20.1115,20.0952,20.0952,17000.0
2013-02-19 13:15:00,24.61,24.61,24.59,24.61,18200.0,20.087,20.087,20.0707,20.087,18200.0
2013-02-19 13:20:00,24.62,24.64,24.62,24.62,14800.0,20.0952,20.1115,20.0952,20.0952,14800.0
2013-02-19 13:25:00,24.61,24.62,24.61,24.61,2400.0,20.087,20.0952,20.087,20.087,2400.0
2013-02-19 13:30:00,24.62,24.64,24.62,24.63,7000.0,20.0952,20.1115,20.0952,20.1033,7000.0
2013-02-19 13:35:00,24.64,24.64,24.62,24.63,8000.0,20.1115,20.1115,20.0952,20.1033,8000.0
2013-02-19 13:40:00,24.62,24.63,24.62,24.62,5300.0,20.0952,20.1033,20.0952,20.0952,5300.0
2013-02-19 13:45:00,24.63,24.63,24.58,24.58,11400.0,20.1033,20.1033,20.0625,20.0625,11400.0
2013-02-19 13:50:00,24.58,24.6,24.58,24.59,16500.0,20.0625,20.0789,20.0625,20.0707,16500.0
2013-02-19 13:55:00,24.58,24.6,24.57,24.59,13800.0,20.0625,20.0789,20.0544,20.0707,13800.0
2013-02-19 14:00:00,24.58,24.6,24.58,24.59,11500.0,20.0625,20.0789,20.0625,20.0707,11500.0
2013-02-19 14:05:00,24.59,24.59,24.58,24.58,3500.0,20.0707,20.0707,20.0625,20.0625,3500.0
2013-02-19 14:10:00,24.58,24.59,24.55,24.55,24700.0,20.0625,20.0707,20.038,20.038,24700.0
2013-02-19 14:15:00,24.55,24.55,24.54,24.55,5900.0,20.038,20.038,20.0299,20.038,5900.0
2013-02-19 14:20:00,24.54,24.55,24.52,24.54,30300.0,20.0299,20.038,20.0136,20.0299,30300.0
2013-02-19 14:25:00,24.55,24.55,24.5,24.51,27900.0,20.038,20.038,19.9972,20.0054,27900.0
2013-02-19 14:30:00,24.51,24.53,24.5,24.52,20400.0,20.0054,20.0217,19.9972,20.0136,20400.0
2013-02-19 14:35:00,24.52,24.54,24.51,24.52,15400.0,20.0136,20.0299,20.0054,20.0136,15400.0
2013-02-19 14:40:00,24.52,24.53,24.52,24.53,9300.0,20.0136,20.0217,20.0136,20.0217,9300.0
2013-02-19 14:45:00,24.52,24.53,24.51,24.51,20100.0,20.0136,20.0217,20.0054,20.0054,20100.0
2013-02-19 14:50:00,24.52,24.52,24.51,24.51,14000.0,20.0136,20.0136,20.0054,20.0054,14000.0
2013-02-19 14:55:00,24.52,24.52,24.5,24.51,44900.0,20.0136,20.0136,19.9972,20.0054,44900.0
2013-02-19 15:00:00,24.51,24.51,24.5,24.5,5500.0,20.0054,20.0054,19.9972,19.9972,5500.0
2013-02-19 15:05:00,24.51,24.52,24.51,24.51,10100.0,20.0054,20.0136,20.0054,20.0054,10100.0
2013-02-19 15:10:00,24.51,24.52,24.51,24.51,9600.0,20.0054,20.0136,20.0054,20.0054,9600.0
2013-02-19 15:15:00,24.51,24.51,24.5,24.5,35900.0,20.0054,20.0054,19.9972,19.9972,35900.0
2013-02-19 15:20:00,24.5,24.51,24.5,24.51,18900.0,19.9972,20.0054,19.9972,20.0054,18900.0
2013-02-19 15:25:00,24.5,24.51,24.5,24.5,9700.0,19.9972,20.0054,19.9972,19.9972,9700.0
2013-02-19 15:30:00,24.5,24.51,24.48,24.5,114600.0,19.9972,20.0054,19.9809,19.9972,114600.0
2013-02-19 15:35:00,24.5,24.51,24.5,24.5,14600.0,19.9972,20.0054,19.9972,19.9972,14600.0
2013-02-19 15:40:00,24.5,24.51,24.5,24.51,16600.0,19.9972,20.0054,19.9972,20.0054,16600.0
2013-02-19 15:45:00,24.5,24.56,24.5,24.56,46000.0,19.9972,20.0462,19.9972,20.0462,46000.0
2013-02-19 15:50:00,24.56,24.57,24.54,24.56,79300.0,20.0462,20.0544,20.0299,20.0462,79300.0
2013-02-19 15:55:00,24.56,24.57,24.51,24.54,125400.0,20.0462,20.0544,20.0054,20.0299,125400.0
2013-02-20 09:30:00,24.54,24.57,24.42,24.49,49600.0,20.0299,20.0544,19.9319,19.9891,49600.0
2013-02-20 09:35:00,24.49,24.49,24.39,24.44,26800.0,19.9891,19.9891,19.9075,19.9483,26800.0
2013-02-20 09:40:00,24.44,24.45,24.32,24.32,49100.0,19.9483,19.9564,19.8503,19.8503,49100.0
2013-02-20 09:45:00,24.31,24.5,24.31,24.5,31200.0,19.8422,19.9972,19.8422,19.9972,31200.0
2013-02-20 09:50:00,24.49,24.5,24.43,24.46,24000.0,19.9891,19.9972,19.9401,19.9646,24000.0
2013-02-20 09:55:00,24.45,24.45,24.35,24.36,6900.0,19.9564,19.9564,19.8748,19.883,6900.0
2013-02-20 10:00:00,24.36,24.4,24.31,24.32,22700.0,19.883,19.9156,19.8422,19.8503,22700.0
2013-02-20 10:05:00,24.32,24.34,24.18,24.2,80000.0,19.8503,19.8666,19.736,19.7524,80000.0
2013-02-20 10:10:00,24.2,24.26,24.2,24.23,41200.0,19.7524,19.8013,19.7524,19.7769,41200.0
2013-02-20 10:15:00,24.22,24.24,24.21,24.24,54400.0,19.7687,19.785,19.7605,19.785,54400.0
2013-02-20 10:20:00,24.22,24.26,24.2,24.25,80700.0,19.7687,19.8013,19.7524,19.7932,80700.0
2013-02-20 10:25:00,24.25,24.33,24.25,24.32,47200.0,19.7932,19.8585,19.7932,19.8503,47200.0
2013-02-20 10:30:00,24.31,24.34,24.3,24.33,74300.0,19.8422,19.8666,19.834,19.8585,74300.0
2013-02-20 10:35:00,24.34,24.4,24.34,24.4,22400.0,19.8666,19.9156,19.8666,19.9156,22400.0
2013-02-20 10:40:00,24.39,24.44,24.38,24.44,17400.0,19.9075,19.9483,19.8993,19.9483,17400.0
2013-02-20 10:45:00,24.43,24.43,24.38,24.38,68000.0,19.9401,19.9401,19.8993,19.8993,68000.0
2013-02-20 10:50:00,24.38,24.41,24.36,24.37,254100.0,19.8993,19.9238,19.883,19.8911,254100.0
2013-02-20 10:55:00,24.38,24.39,24.27,24.27,97800.0,19.8993,19.9075,19.8095,19.8095,97800.0
2013-02-20 11:00:00,24.26,24.29,24.22,24.24,59400.0,19.8013,19.8258,19.7687,19.785,59400.0
2013-02-20 11:05:00,24.25,24.25,24.2,24.21,50100.0,19.7932,19.7932,19.7524,19.7605,50100.0
2013-02-20 11:10:00,24.22,24.22,24.17,24.18,39500.0,19.7687,19.7687,19.7279,19.736,39500.0
2013-02-20 11:15:00,24.17,24.22,24.16,24.2,53700.0,19.7279,19.7687,19.7197,19.7524,53700.0
2013-02-20 11:20:00,24.2,24.26,24.19,24.26,70800.0,19.7524,19.8013,19.7442,19.8013,70800.0
2013-02-20 11:25:00,24.25,24.27,24.19,24.19,38700.0,19.7932,19.8095,19.7442,19.7442,38700.0
2013-02-20 11:30:00,24.19,24.25,24.19,24.21,38000.0,19.7442,19.7932,19.7442,19.7605,38000.0
2013-02-20 11:35:00,24.21,24.21,24.14,24.17,85000.0,19.7605,19.7605,19.7034,19.7279,85000.0
2013-02-20 11:40:00,24.16,24.18,24.13,24.14,37000.0,19.7197,19.736,19.6952,19.7034,37000.0
2013-02-20 11:45:00,24.14,24.18,24.14,24.17,13500.0,19.7034,19.736,19.7034,19.7279,13500.0
2013-02-20 11:50:00,24.18,24.2,24.16,24.16,11800.0,19.736,19.7524,19.7197,19.7197,11800.0
2013-02-20 11:55:00,24.16,24.18,24.14,24.18,7600.0,19.7197,19.736,19.7034,19.736,7600.0
2013-02-20 12:00:00,24.18,24.18,24.16,24.16,12700.0,19.736,19.736,19.7197,19.7197,12700.0
2013-02-20 12:05:00,24.17,24.2,24.17,24.18,9000.0,19.7279,19.7524,19.7279,19.736,9000.0
2013-02-20 12:10:00,24.18,24.19,24.17,24.19,3700.0,19.736,19.7442,19.7279,19.7442,3700.0
2013-02-20 12:15:00,24.19,24.2,24.17,24.19,18900.0,19.7442,19.7524,19.7279,19.7442,18900.0
2013-02-20 12:20:00,24.19,24.23,24.19,24.21,28300.0,19.7442,19.7769,19.7442,19.7605,28300.0
2013-02-20 12:25:00,24.2,24.23,24.2,24.22,25500.0,19.7524,19.7769,19.7524,19.7687,25500.0
2013-02-20 12:30:00,24.23,24.24,24.21,24.24,30300.0,19.7769,19.785,19.7605,19.785,30300.0
2013-02-20 12:35:00,24.24,24.26,24.23,24.24,72000.0,19.785,19.8013,19.7769,19.785,72000.0
2013-02-20 12:40:00,24.24,24.24,24.19,24.2,22600.0,19.785,19.785,19.7442,19.7524,22600.0
2013-02-20 12:45:00,24.19,24.2,24.18,24.19,23400.0,19.7442,19.7524,19.736,19.7442,23400.0
2013-02-20 12:50:00,24.18,24.18,24.12,24.17,37700.0,19.736,19.736,19.6871,19.7279,37700.0
2013-02-20 12:55:00,24.16,24.17,24.13,24.14,37500.0,19.7197,19.7279,19.6952,19.7034,37500.0
2013-02-20 13:00:00,24.14,24.14,24.1,24.11,38600.0,19.7034,19.7034,19.6708,19.6789,38600.0
2013-02-20 13:05:00,24.11,24.12,24.11,24.11,8800.0,19.6789,19.6871,19.6789,19.6789,8800.0
2013-02-20 13:10:00,24.12,24.14,24.08,24.14,41200.0,19.6871,19.7034,19.6544,19.7034,41200.0
2013-02-20 13:15:00,24.15,24.15,24.12,24.12,37400.0,19.7116,19.7116,19.6871,19.6871,37400.0
2013-02-20 13:20:00,24.12,24.14,24.11,24.12,21700.0,19.6871,19.7034,19.6789,19.6871,21700.0
2013-02-20 13:25:00,24.13,24.13,24.08,24.08,8400.0,19.6952,19.6952,19.6544,19.6544,8400.0
2013-02-20 13:30:00,24.09,24.09,24.08,24.09,5300.0,19.6626,19.6626,19.6544,19.6626,5300.0
2013-02-20 13:35:00,24.1,24.1,24.07,24.08,6300.0,19.6708,19.6708,19.6463,19.6544,6300.0
2013-02-20 13:40:00,24.08,24.08,24.04,24.04,32800.0,19.6544,19.6544,19.6218,19.6218,32800.0
2013-02-20 13:45:00,24.03,24.04,24.03,24.03,7500.0,19.6136,19.6218,19.6136,19.6136,7500.0
2013-02-20 13:50:00,24.04,24.04,24.0,24.01,31500.0,19.6218,19.6218,19.5891,19.5973,31500.0
2013-02-20 13:55:00,24.01,24.01,24.0,24.01,4300.0,19.5973,19.5973,19.5891,19.5973,4300.0
2013-02-20 14:00:00,24.0,24.04,23.94,24.03,52400.0,19.5891,19.6218,19.5402,19.6136,52400.0
2013-02-20 14:05:00,24.03,24.09,24.03,24.08,21200.0,19.6136,19.6626,19.6136,19.6544,21200.0
2013-02-20 14:10:00,24.08,24.1,24.02,24.04,21800.0,19.6544,19.6708,19.6055,19.6218,21800.0
2013-02-20 14:15:00,24.04,24.08,24.04,24.07,37100.0,19.6218,19.6544,19.6218,19.6463,37100.0
2013-02-20 14:20:00,24.07,24.08,24.02,24.03,31100.0,19.6463,19.6544,19.6055,19.6136,31100.0
2013-02-20 14:25:00,24.03,24.05,24.02,24.02,25200.0,19.6136,19.6299,19.6055,19.6055,25200.0
2013-02-20 14:30:00,24.02,24.04,24.02,24.02,25500.0,19.6055,19.6218,19.6055,19.6055,25500.0
2013-02-20 14:35:00,24.02,24.05,24.01,24.05,83400.0,19.6055,19.6299,19.5973,19.6299,83400.0
2013-02-20 14:40:00,24.05,24.06,24.03,24.03,21600.0,19.6299,19.6381,19.6136,19.6136,21600.0
2013-02-20 14:45:00,24.03,24.04,23.9,23.92,54800.0,19.6136,19.6218,19.5075,19.5238,54800.0
2013-02-20 14:50:00,23.92,23.92,23.82,23.82,49500.0,19.5238,19.5238,19.4422,19.4422,49500.0
2013-02-20 14:55:00,23.83,23.87,23.82,23.85,51700.0,19.4504,19.483,19.4422,19.4667,51700.0
2013-02-20 15:00:00,23.84,23.86,23.78,23.81,73000.0,19.4585,19.4749,19.4096,19.4341,73000.0
2013-02-20 15:05:00,23.8,23.81,23.75,23.81,77200.0,19.4259,19.4341,19.3851,19.4341,77200.0
2013-02-20 15:10:00,23.81,23.81,23.77,23.78,41300.0,19.4341,19.4341,19.4014,19.4096,41300.0
2013-02-20 15:15:00,23.78,23.79,23.75,23.75,53200.0,19.4096,19.4177,19.3851,19.3851,53200.0
2013-02-20 15:20:00,23.75,23.78,23.74,23.78,52000.0,19.3851,19.4096,19.3769,19.4096,52000.0
2013-02-20 15:25:00,23.77,23.79,23.75,23.78,68200.0,19.4014,19.4177,19.3851,19.4096,68200.0
2013-02-20 15:30:00,23.78,23.78,23.72,23.73,63400.0,19.4096,19.4096,19.3606,19.3688,63400.0
2013-02-20 15:35:00,23.74,23.76,23.73,23.76,29500.0,19.3769,19.3932,19.3688,19.3932,29500.0
2013-02-20 15:40:00,23.76,23.76,23.71,23.73,59800.0,19.3932,19.3932,19.3524,19.3688,59800.0
2013-02-20 15:45:00,23.72,23.74,23.7,23.71,68900.0,19.3606,19.3769,19.3443,19.3524,68900.0
2013-02-20 15:50:00,23.71,23.72,23.66,23.69,78500.0,19.3524,19.3606,19.3116,19.3361,78500.0
2013-02-20 15:55:00,23.68,23.69,23.57,23.62,315100.0,19.3279,19.3361,19.2382,19.279,315100.0
2013-02-21 09:30:00,23.4,23.48,22.48,22.6,431400.0,19.0994,19.1647,18.3485,18.4464,431400.0
2013-02-21 09:35:00,22.61,22.65,21.94,22.2,446500.0,18.4546,18.4872,17.9077,18.1199,446500.0
2013-02-21 09:40:00,22.23,22.32,21.76,21.77,635300.0,18.1444,18.2179,17.7608,17.769,635300.0
2013-02-21 09:45:00,21.78,21.8,21.06,21.56,1581300.0,17.7771,17.7935,17.1895,17.5976,1581300.0
2013-02-21 09:50:00,21.56,21.64,21.3,21.4,648200.0,17.5976,17.6629,17.3854,17.467,648200.0
2013-02-21 09:55:00,21.4,21.64,21.36,21.52,709700.0,17.467,17.6629,17.4343,17.5649,709700.0
2013-02-21 10:00:00,21.51,21.69,21.48,21.62,699500.0,17.5568,17.7037,17.5323,17.6465,699500.0
2013-02-21 10:05:00,21.63,21.67,21.44,21.53,446100.0,17.6547,17.6874,17.4996,17.5731,446100.0
2013-02-21 10:10:00,21.53,21.68,21.45,21.64,256700.0,17.5731,17.6955,17.5078,17.6629,256700.0
2013-02-21 10:15:00,21.64,21.65,21.27,21.28,527800.0,17.6629,17.671,17.3609,17.369,527800.0
2013-02-21 10:20:00,21.28,21.28,20.94,21.02,592700.0,17.369,17.369,17.0915,17.1568,592700.0
2013-02-21 10:25:00,21.01,21.18,20.9,21.11,504500.0,17.1487,17.2874,17.0589,17.2303,504500.0
2013-02-21 10:30:00,21.12,22.19,21.1,21.1,280300.0,17.2384,18.1118,17.2221,17.2221,280300.0
2013-02-21 10:35:00,21.11,21.11,20.9,20.91,176300.0,17.2303,17.2303,17.0589,17.067,176300.0
2013-02-21 10:40:00,20.9,20.91,20.7,20.86,602900.0,17.0589,17.067,16.8956,17.0262,602900.0
2013-02-21 10:45:00,20.86,21.07,20.85,21.04,551600.0,17.0262,17.1976,17.0181,17.1731,551600.0
2013-02-21 10:50:00,21.05,21.05,20.89,20.89,258600.0,17.1813,17.1813,17.0507,17.0507,258600.0
2013-02-21 10:55:00,20.89,21.05,20.85,21.02,275900.0,17.0507,17.1813,17.0181,17.1568,275900.0
2013-02-21 11:00:00,21.02,21.13,20.94,20.98,198300.0,17.1568,17.2466,17.0915,17.1242,198300.0
2013-02-21 11:05:00,20.97,21.11,20.96,21.08,212000.0,17.116,17.2303,17.1078,17.2058,212000.0
2013-02-21 11:10:00,21.09,21.1,20.95,20.96,172600.0,17.2139,17.2221,17.0997,17.1078,172600.0
2013-02-21 11:15:00,20.97,21.0,20.93,21.0,161200.0,17.116,17.1405,17.0834,17.1405,161200.0
2013-02-21 11:20:00,21.0,21.0,20.95,20.97,132400.0,17.1405,17.1405,17.0997,17.116,132400.0
2013-02-21 11:25:00,20.98,21.1,20.97,21.05,152300.0,17.1242,17.2221,17.116,17.1813,152300.0
2013-02-21 11:30:00,21.05,21.05,20.96,20.97,110200.0,17.1813,17.1813,17.1078,17.116,110200.0
2013-02-21 11:35:00,20.96,20.97,20.87,20.97,188200.0,17.1078,17.116,17.0344,17.116,188200.0
2013-02-21 11:40:00,20.97,21.03,20.96,20.98,83800.0,17.116,17.165,17.1078,17.1242,83800.0
2013-02-21 11:45:00,20.98,20.99,20.86,20.87,205400.0,17.1242,17.1323,17.0262,17.0344,205400.0
2013-02-21 11:50:00,20.88,20.89,20.81,20.81,206700.0,17.0425,17.0507,16.9854,16.9854,206700.0
2013-02-21 11:55:00,20.81,20.82,20.71,20.71,206300.0,16.9854,16.9936,16.9038,16.9038,206300.0
2013-02-21 12:00:00,20.71,20.71,20.61,20.68,339100.0,16.9038,16.9038,16.8222,16.8793,339100.0
2013-02-21 12:05:00,20.68,20.69,20.62,20.64,173800.0,16.8793,16.8875,16.8303,16.8467,173800.0
2013-02-21 12:10:00,20.63,20.64,20.53,20.55,160400.0,16.8385,16.8467,16.7569,16.7732,160400.0
2013-02-21 12:15:00,20.55,20.55,20.52,20.53,71400.0,16.7732,16.7732,16.7487,16.7569,71400.0
2013-02-21 12:20:00,20.52,20.53,20.5,20.5,185600.0,16.7487,16.7569,16.7324,16.7324,185600.0
2013-02-21 12:25:00,20.5,20.53,20.4,20.49,360600.0,16.7324,16.7569,16.6508,16.7242,360600.0
2013-02-21 12:30:00,20.48,20.52,20.42,20.5,184800.0,16.7161,16.7487,16.6671,16.7324,184800.0
2013-02-21 12:35:00,20.51,20.58,20.45,20.57,233400.0,16.7405,16.7977,16.6916,16.7895,233400.0
2013-02-21 12:40:00,20.58,20.64,20.56,20.59,92200.0,16.7977,16.8467,16.7814,16.8058,92200.0
2013-02-21 12:45:00,20.59,20.61,20.52,20.61,98900.0,16.8058,16.8222,16.7487,16.8222,98900.0
2013-02-21 12:50:00,20.61,20.67,20.6,20.61,87600.0,16.8222,16.8711,16.814,16.8222,87600.0
2013-02-21 12:55:00,20.62,20.75,20.61,20.73,82900.0,16.8303,16.9364,16.8222,16.9201,82900.0
2013-02-21 13:00:00,20.72,20.76,20.72,20.73,78200.0,16.912,16.9446,16.912,16.9201,78200.0
2013-02-21 13:05:00,20.72,20.73,20.66,20.66,165800.0,16.912,16.9201,16.863,16.863,165800.0
2013-02-21 13:10:00,20.67,20.68,20.62,20.65,206500.0,16.8711,16.8793,16.8303,16.8548,206500.0
2013-02-21 13:15:00,20.65,20.65,20.58,20.59,106400.0,16.8548,16.8548,16.7977,16.8058,106400.0
2013-02-21 13:20:00,20.59,20.6,20.56,20.59,99500.0,16.8058,16.814,16.7814,16.8058,99500.0
2013-02-21 13:25:00,20.59,20.6,20.57,20.57,66900.0,16.8058,16.814,16.7895,16.7895,66900.0
2013-02-21 13:30:00,20.57,20.62,20.57,20.6,97400.0,16.7895,16.8303,16.7895,16.814,97400.0
2013-02-21 13:35:00,20.6,20.68,20.58,20.68,116400.0,16.814,16.8793,16.7977,16.8793,116400.0
2013-02-21 13:40:00,20.68,20.72,20.6,20.64,87500.0,16.8793,16.912,16.814,16.8467,87500.0
2013-02-21 13:45:00,20.64,20.66,20.64,20.65,71300.0,16.8467,16.863,16.8467,16.8548,71300.0
2013-02-21 13:50:00,20.65,20.69,20.6,20.68,156800.0,16.8548,16.8875,16.814,16.8793,156800.0
2013-02-21 13:55:00,20.68,20.83,20.67,20.82,96000.0,16.8793,17.0017,16.8711,16.9936,96000.0
2013-02-21 14:00:00,20.82,20.82,20.71,20.73,163000.0,16.9936,16.9936,16.9038,16.9201,163000.0
2013-02-21 14:05:00,20.72,20.76,20.71,20.74,133500.0,16.912,16.9446,16.9038,16.9283,133500.0
2013-02-21 14:10:00,20.75,20.75,20.73,20.74,151400.0,16.9364,16.9364,16.9201,16.9283,151400.0
2013-02-21 14:15:00,20.75,20.8,20.74,20.76,95000.0,16.9364,16.9772,16.9283,16.9446,95000.0
2013-02-21 14:20:00,20.76,20.82,20.76,20.78,54500.0,16.9446,16.9936,16.9446,16.9609,54500.0
2013-02-21 14:25:00,20.78,20.79,20.68,20.74,132200.0,16.9609,16.9691,16.8793,16.9283,132200.0
2013-02-21 14:30:00,20.74,20.87,20.73,20.87,106000.0,16.9283,17.0344,16.9201,17.0344,106000.0
2013-02-21 14:35:00,20.87,20.94,20.84,20.94,174000.0,17.0344,17.0915,17.0099,17.0915,174000.0
2013-02-21 14:40:00,20.94,20.94,20.82,20.83,105900.0,17.0915,17.0915,16.9936,17.0017,105900.0
2013-02-21 14:45:00,20.83,20.87,20.82,20.87,128100.0,17.0017,17.0344,16.9936,17.0344,128100.0
2013-02-21 14:50:00,20.87,20.93,20.84,20.93,78300.0,17.0344,17.0834,17.0099,17.0834,78300.0
2013-02-21 14:55:00,20.93,21.0,20.92,21.0,152300.0,17.0834,17.1405,17.0752,17.1405,152300.0
2013-02-21 15:00:00,21.0,21.05,20.99,21.05,180200.0,17.1405,17.1813,17.1323,17.1813,180200.0
2013-02-21 15:05:00,21.04,21.24,21.04,21.17,333400.0,17.1731,17.3364,17.1731,17.2792,333400.0
2013-02-21 15:10:00,21.17,21.24,21.14,21.15,142400.0,17.2792,17.3364,17.2548,17.2629,142400.0
2013-02-21 15:15:00,21.15,21.15,21.02,21.03,196800.0,17.2629,17.2629,17.1568,17.165,196800.0
2013-02-21 15:20:00,21.02,21.09,20.98,21.07,204500.0,17.1568,17.2139,17.1242,17.1976,204500.0
2013-02-21 15:25:00,21.08,21.16,21.06,21.16,163600.0,17.2058,17.2711,17.1895,17.2711,163600.0
2013-02-21 15:30:00,21.16,21.16,21.14,21.14,120300.0,17.2711,17.2711,17.2548,17.2548,120300.0
2013-02-21 15:35:00,21.14,21.26,21.14,21.22,368400.0,17.2548,17.3527,17.2548,17.3201,368400.0
2013-02-21 15:40:00,21.22,21.26,21.15,21.18,327800.0,17.3201,17.3527,17.2629,17.2874,327800.0
2013-02-21 15:45:00,21.19,21.3,21.18,21.23,282300.0,17.2956,17.3854,17.2874,17.3282,282300.0
2013-02-21 15:50:00,21.23,21.25,21.16,21.18,243000.0,17.3282,17.3445,17.2711,17.2874,243000.0
2013-02-21 15:55:00,21.17,21.21,21.13,21.16,597800.0,17.2792,17.3119,17.2466,17.2711,597800.0
2013-02-22 09:30:00,21.6,22.18,21.6,21.96,586200.0,17.6302,18.1036,17.6302,17.9241,586200.0
2013-02-22 09:35:00,21.95,22.18,21.95,22.14,534800.0,17.9159,18.1036,17.9159,18.071,534800.0
2013-02-22 09:40:00,22.16,22.29,22.09,22.27,557100.0,18.0873,18.1934,18.0302,18.1771,557100.0
2013-02-22 09:45:00,22.27,22.34,22.16,22.25,417000.0,18.1771,18.2342,18.0873,18.1608,417000.0
2013-02-22 09:50:00,22.24,22.25,22.0,22.08,357100.0,18.1526,18.1608,17.9567,18.022,357100.0
2013-02-22 09:55:00,22.08,22.23,22.07,22.08,201200.0,18.022,18.1444,18.0138,18.022,201200.0
2013-02-22 10:00:00,22.07,22.13,22.05,22.07,214300.0,18.0138,18.0628,17.9975,18.0138,214300.0
2013-02-22 10:05:00,22.07,22.16,22.05,22.09,316300.0,18.0138,18.0873,17.9975,18.0302,316300.0
2013-02-22 10:10:00,22.07,22.07,22.04,22.05,172900.0,18.0138,18.0138,17.9894,17.9975,172900.0
2013-02-22 10:15:00,22.04,22.05,21.96,22.03,219800.0,17.9894,17.9975,17.9241,17.9812,219800.0
2013-02-22 10:20:00,22.03,22.07,21.95,21.96,141700.0,17.9812,18.0138,17.9159,17.9241,141700.0
2013-02-22 10:25:00,21.96,22.0,21.91,21.95,312500.0,17.9241,17.9567,17.8832,17.9159,312500.0
2013-02-22 10:30:00,21.95,21.96,21.88,21.89,187300.0,17.9159,17.9241,17.8588,17.8669,187300.0
2013-02-22 10:35:00,21.9,21.91,21.82,21.83,190800.0,17.8751,17.8832,17.8098,17.8179,190800.0
2013-02-22 10:40:00,21.84,21.89,21.83,21.89,104700.0,17.8261,17.8669,17.8179,17.8669,104700.0
2013-02-22 10:45:00,21.89,22.0,21.88,21.96,119200.0,17.8669,17.9567,17.8588,17.9241,119200.0
2013-02-22 10:50:00,21.96,21.99,21.95,21.98,36800.0,17.9241,17.9485,17.9159,17.9404,36800.0
2013-02-22 10:55:00,21.99,22.05,21.98,22.02,112700.0,17.9485,17.9975,17.9404,17.973,112700.0
2013-02-22 11:00:00,22.02,22.03,21.97,21.98,54400.0,17.973,17.9812,17.9322,17.9404,54400.0
2013-02-22 11:05:00,21.97,22.0,21.96,21.98,59000.0,17.9322,17.9567,17.9241,17.9404,59000.0
2013-02-22 11:10:00,21.98,21.98,21.86,21.88,49300.0,17.9404,17.9404,17.8424,17.8588,49300.0
2013-02-22 11:15:00,21.88,21.91,21.87,21.88,45700.0,17.8588,17.8832,17.8506,17.8588,45700.0
2013-02-22 11:20:00,21.87,21.87,21.84,21.84,48400.0,17.8506,17.8506,17.8261,17.8261,48400.0
2013-02-22 11:25:00,21.84,21.85,21.76,21.77,165400.0,17.8261,17.8343,17.7608,17.769,165400.0
2013-02-22 11:30:00,21.77,21.79,21.75,21.77,45800.0,17.769,17.7853,17.7527,17.769,45800.0
2013-02-22 11:35:00,21.78,21.86,21.78,21.81,100700.0,17.7771,17.8424,17.7771,17.8016,100700.0
2013-02-22 11:40:00,21.82,21.82,21.75,21.75,25700.0,17.8098,17.8098,17.7527,17.7527,25700.0
2013-02-22 11:45:00,21.75,21.76,21.74,21.76,64400.0,17.7527,17.7608,17.7445,17.7608,64400.0
2013-02-22 11:50:00,21.76,21.83,21.75,21.83,34500.0,17.7608,17.8179,17.7527,17.8179,34500.0
2013-02-22 11:55:00,21.83,21.87,21.8,21.86,60200.0,17.8179,17.8506,17.7935,17.8424,60200.0
2013-02-22 12:00:00,21.86,21.89,21.85,21.88,32200.0,17.8424,17.8669,17.8343,17.8588,32200.0
2013-02-22 12:05:00,21.88,21.91,21.84,21.91,270900.0,17.8588,17.8832,17.8261,17.8832,270900.0
2013-02-22 12:10:00,21.91,21.94,21.78,21.78,30600.0,17.8832,17.9077,17.7771,17.7771,30600.0
2013-02-22 12:15:00,21.78,21.79,21.76,21.76,13100.0,17.7771,17.7853,17.7608,17.7608,13100.0
2013-02-22 12:20:00,21.76,21.82,21.76,21.78,49400.0,17.7608,17.8098,17.7608,17.7771,49400.0
2013-02-22 12:25:00,21.78,21.8,21.72,21.74,34700.0,17.7771,17.7935,17.7282,17.7445,34700.0
2013-02-22 12:30:00,21.75,21.79,21.75,21.79,134000.0,17.7527,17.7853,17.7527,17.7853,134000.0
2013-02-22 12:35:00,21.79,21.79,21.75,21.77,15400.0,17.7853,17.7853,17.7527,17.769,15400.0
2013-02-22 12:40:00,21.78,21.86,21.78,21.86,17500.0,17.7771,17.8424,17.7771,17.8424,17500.0
2013-02-22 12:45:00,21.86,21.86,21.82,21.84,34400.0,17.8424,17.8424,17.8098,17.8261,34400.0
2013-02-22 12:50:00,21.85,21.88,21.85,21.88,31500.0,17.8343,17.8588,17.8343,17.8588,31500.0
2013-02-22 12:55:00,21.87,21.89,21.86,21.89,22200.0,17.8506,17.8669,17.8424,17.8669,22200.0
2013-02-22 13:00:00,21.89,21.89,21.87,21.88,16100.0,17.8669,17.8669,17.8506,17.8588,16100.0
2013-02-22 13:05:00,21.88,21.88,21.85,21.85,21800.0,17.8588,17.8588,17.8343,17.8343,21800.0
2013-02-22 13:10:00,21.86,21.88,21.85,21.88,28900.0,17.8424,17.8588,17.8343,17.8588,28900.0
2013-02-22 13:15:00,21.88,21.89,21.87,21.89,14500.0,17.8588,17.8669,17.8506,17.8669,14500.0
2013-02-22 13:20:00,21.9,21.9,21.87,21.87,25500.0,17.8751,17.8751,17.8506,17.8506,25500.0
2013-02-22 13:25:00,21.87,21.87,21.84,21.85,16200.0,17.8506,17.8506,17.8261,17.8343,16200.0
2013-02-22 13:30:00,21.85,21.85,21.84,21.84,12500.0,17.8343,17.8343,17.8261,17.8261,12500.0
2013-02-22 13:35:00,21.83,21.88,21.83,21.88,30600.0,17.8179,17.8588,17.8179,17.8588,30600.0
2013-02-22 13:40:00,21.88,21.9,21.87,21.9,19600.0,17.8588,17.8751,17.8506,17.8751,19600.0
2013-02-22 13:45:00,21.9,21.94,21.89,21.92,42900.0,17.8751,17.9077,17.8669,17.8914,42900.0
2013-02-22 13:50:00,21.92,21.92,21.89,21.89,34300.0,17.8914,17.8914,17.8669,17.8669,34300.0
2013-02-22 13:55:00,21.9,21.92,21.89,21.92,54300.0,17.8751,17.8914,17.8669,17.8914,54300.0
2013-02-22 14:00:00,21.92,21.92,21.85,21.86,69900.0,17.8914,17.8914,17.8343,17.8424,69900.0
2013-02-22 14:05:00,21.86,21.86,21.84,21.84,32800.0,17.8424,17.8424,17.8261,17.8261,32800.0
2013-02-22 14:10:00,21.84,21.86,21.83,21.84,37000.0,17.8261,17.8424,17.8179,17.8261,37000.0
2013-02-22 14:15:00,21.84,21.84,21.8,21.82,77600.0,17.8261,17.8261,17.7935,17.8098,77600.0
2013-02-22 14:20:00,21.82,21.82,21.8,21.8,32900.0,17.8098,17.8098,17.7935,17.7935,32900.0
2013-02-22 14:25:00,21.8,21.81,21.8,21.8,59200.0,17.7935,17.8016,17.7935,17.7935,59200.0
2013-02-22 14:30:00,21.8,21.81,21.8,21.8,42000.0,17.7935,17.8016,17.7935,17.7935,42000.0
2013-02-22 14:35:00,21.81,21.81,21.79,21.79,57600.0,17.8016,17.8016,17.7853,17.7853,57600.0
2013-02-22 14:40:00,21.8,21.8,21.77,21.77,32700.0,17.7935,17.7935,17.769,17.769,32700.0
2013-02-22 14:45:00,21.78,21.78,21.76,21.77,20700.0,17.7771,17.7771,17.7608,17.769,20700.0
2013-02-22 14:50:00,21.76,21.83,21.76,21.83,93600.0,17.7608,17.8179,17.7608,17.8179,93600.0
2013-02-22 14:55:00,21.82,21.84,21.82,21.84,58000.0,17.8098,17.8261,17.8098,17.8261,58000.0
2013-02-22 15:00:00,21.84,21.85,21.83,21.85,49800.0,17.8261,17.8343,17.8179,17.8343,49800.0
2013-02-22 15:05:00,21.85,21.88,21.84,21.85,69800.0,17.8343,17.8588,17.8261,17.8343,69800.0
2013-02-22 15:10:00,21.84,21.85,21.81,21.82,34400.0,17.8261,17.8343,17.8016,17.8098,34400.0
2013-02-22 15:15:00,21.82,21.83,21.82,21.82,37600.0,17.8098,17.8179,17.8098,17.8098,37600.0
2013-02-22 15:20:00,21.83,21.83,21.82,21.83,29300.0,17.8179,17.8179,17.8098,17.8179,29300.0
2013-02-22 15:25:00,21.83,21.85,21.81,21.85,172100.0,17.8179,17.8343,17.8016,17.8343,172100.0
2013-02-22 15:30:00,21.86,21.89,21.85,21.89,113000.0,17.8424,17.8669,17.8343,17.8669,113000.0
2013-02-22 15:35:00,21.88,21.9,21.85,21.9,116700.0,17.8588,17.8751,17.8343,17.8751,116700.0
2013-02-22 15:40:00,21.9,21.9,21.88,21.88,68400.0,17.8751,17.8751,17.8588,17.8588,68400.0
2013-02-22 15:45:00,21.88,21.9,21.88,21.9,209300.0,17.8588,17.8751,17.8588,17.8751,209300.0
2013-02-22 15:50:00,21.89,21.93,21.89,21.9,264900.0,17.8669,17.8996,17.8669,17.8751,264900.0
2013-02-22 15:55:00,21.91,21.92,21.84,21.85,543800.0,17.8832,17.8914,17.8261,17.8343,543800.0
2013-02-25 09:30:00,21.97,22.08,21.81,21.89,227400.0,17.9322,18.022,17.8016,17.8669,227400.0
2013-02-25 09:35:00,21.9,21.92,21.5,21.51,137300.0,17.8751,17.8914,17.5486,17.5568,137300.0
2013-02-25 09:40:00,21.51,21.55,21.35,21.42,159400.0,17.5568,17.5894,17.4262,17.4833,159400.0
2013-02-25 09:45:00,21.41,21.42,21.18,21.18,214000.0,17.4751,17.4833,17.2874,17.2874,214000.0
2013-02-25 09:50:00,21.18,21.27,21.09,21.21,138400.0,17.2874,17.3609,17.2139,17.3119,138400.0
2013-02-25 09:55:00,21.23,21.31,21.19,21.27,90300.0,17.3282,17.3935,17.2956,17.3609,90300.0
2013-02-25 10:00:00,21.27,21.4,21.27,21.34,134000.0,17.3609,17.467,17.3609,17.418,134000.0
2013-02-25 10:05:00,21.34,21.38,21.3,21.37,115300.0,17.418,17.4507,17.3854,17.4425,115300.0
2013-02-25 10:10:00,21.37,21.38,21.25,21.26,102100.0,17.4425,17.4507,17.3445,17.3527,102100.0
2013-02-25 10:15:00,21.25,21.27,21.25,21.26,182700.0,17.3445,17.3609,17.3445,17.3527,182700.0
2013-02-25 10:20:00,21.26,21.26,21.14,21.18,202800.0,17.3527,17.3527,17.2548,17.2874,202800.0
2013-02-25 10:25:00,21.19,21.25,21.12,21.17,108000.0,17.2956,17.3445,17.2384,17.2792,108000.0
2013-02-25 10:30:00,21.16,21.22,21.16,21.17,127400.0,17.2711,17.3201,17.2711,17.2792,127400.0
2013-02-25 10:35:00,21.17,21.17,20.97,20.98,173500.0,17.2792,17.2792,17.116,17.1242,173500.0
2013-02-25 10:40:00,20.98,21.1,20.93,21.1,177500.0,17.1242,17.2221,17.0834,17.2221,177500.0
2013-02-25 10:45:00,21.11,21.12,21.0,21.06,170200.0,17.2303,17.2384,17.1405,17.1895,170200.0
2013-02-25 10:50:00,21.06,21.07,20.99,21.02,213700.0,17.1895,17.1976,17.1323,17.1568,213700.0
2013-02-25 10:55:00,21.04,21.15,21.01,21.08,98400.0,17.1731,17.2629,17.1487,17.2058,98400.0
2013-02-25 11:00:00,21.09,21.09,20.91,21.06,165700.0,17.2139,17.2139,17.067,17.1895,165700.0
2013-02-25 11:05:00,21.06,21.27,21.01,21.25,360100.0,17.1895,17.3609,17.1487,17.3445,360100.0
2013-02-25 11:10:00,21.26,21.29,21.16,21.2,130700.0,17.3527,17.3772,17.2711,17.3037,130700.0
2013-02-25 11:15:00,21.2,21.23,21.17,21.22,151300.0,17.3037,17.3282,17.2792,17.3201,151300.0
2013-02-25 11:20:00,21.23,21.25,21.2,21.21,40500.0,17.3282,17.3445,17.3037,17.3119,40500.0
2013-02-25 11:25:00,21.21,21.24,21.2,21.21,32400.0,17.3119,17.3364,17.3037,17.3119,32400.0
2013-02-25 11:30:00,21.21,21.23,21.2,21.21,36200.0,17.3119,17.3282,17.3037,17.3119,36200.0
2013-02-25 11:35:00,21.21,21.21,21.13,21.15,117200.0,17.3119,17.3119,17.2466,17.2629,117200.0
2013-02-25 11:40:00,21.16,21.23,21.16,21.18,40700.0,17.2711,17.3282,17.2711,17.2874,40700.0
2013-02-25 11:45:00,21.17,21.17,21.02,21.03,76600.0,17.2792,17.2792,17.1568,17.165,76600.0
2013-02-25 11:50:00,21.03,21.15,20.99,21.06,194800.0,17.165,17.2629,17.1323,17.1895,194800.0
2013-02-25 11:55:00,21.05,21.06,20.95,21.01,61600.0,17.1813,17.1895,17.0997,17.1487,61600.0
2013-02-25 12:00:00,21.01,21.1,21.0,21.09,56200.0,17.1487,17.2221,17.1405,17.2139,56200.0
2013-02-25 12:05:00,21.1,21.2,21.09,21.19,46900.0,17.2221,17.3037,17.2139,17.2956,46900.0
2013-02-25 12:10:00,21.18,21.19,21.17,21.17,38000.0,17.2874,17.2956,17.2792,17.2792,38000.0
2013-02-25 12:15:00,21.16,21.25,21.14,21.21,106900.0,17.2711,17.3445,17.2548,17.3119,106900.0
2013-02-25 12:20:00,21.2,21.24,21.19,21.21,35400.0,17.3037,17.3364,17.2956,17.3119,35400.0
2013-02-25 12:25:00,21.2,21.22,21.18,21.18,48900.0,17.3037,17.3201,17.2874,17.2874,48900.0
2013-02-25 12:30:00,21.19,21.2,21.09,21.19,36100.0,17.2956,17.3037,17.2139,17.2956,36100.0
2013-02-25 12:35:00,21.2,21.21,21.14,21.18,24800.0,17.3037,17.3119,17.2548,17.2874,24800.0
2013-02-25 12:40:00,21.19,21.21,21.14,21.21,94100.0,17.2956,17.3119,17.2548,17.3119,94100.0
2013-02-25 12:45:00,21.21,21.29,21.2,21.28,38200.0,17.3119,17.3772,17.3037,17.369,38200.0
2013-02-25 12:50:00,21.27,21.3,21.2,21.2,50000.0,17.3609,17.3854,17.3037,17.3037,50000.0
2013-02-25 12:55:00,21.2,21.22,21.19,21.2,30700.0,17.3037,17.3201,17.2956,17.3037,30700.0
2013-02-25 13:00:00,21.2,21.23,21.18,21.2,48800.0,17.3037,17.3282,17.2874,17.3037,48800.0
2013-02-25 13:05:00,21.2,21.22,21.19,21.21,40800.0,17.3037,17.3201,17.2956,17.3119,40800.0
2013-02-25 13:10:00,21.2,21.26,21.19,21.25,53800.0,17.3037,17.3527,17.2956,17.3445,53800.0
2013-02-25 13:15:00,21.26,21.28,21.23,21.24,28100.0,17.3527,17.369,17.3282,17.3364,28100.0
2013-02-25 13:20:00,21.23,21.24,21.19,21.2,66600.0,17.3282,17.3364,17.2956,17.3037,66600.0
2013-02-25 13:25:00,21.21,21.22,21.19,21.2,51000.0,17.3119,17.3201,17.2956,17.3037,51000.0
2013-02-25 13:30:00,21.2,21.21,21.16,21.19,80300.0,17.3037,17.3119,17.2711,17.2956,80300.0
2013-02-25 13:35:00,21.19,21.26,21.17,21.23,52000.0,17.2956,17.3527,17.2792,17.3282,52000.0
2013-02-25 13:40:00,21.23,21.23,21.18,21.2,66400.0,17.3282,17.3282,17.2874,17.3037,66400.0
2013-02-25 13:45:00,21.2,21.2,21.15,21.16,19800.0,17.3037,17.3037,17.2629,17.2711,19800.0
2013-02-25 13:50:00,21.16,21.16,21.1,21.11,39100.0,17.2711,17.2711,17.2221,17.2303,39100.0
2013-02-25 13:55:00,21.1,21.1,21.05,21.08,111000.0,17.2221,17.2221,17.1813,17.2058,111000.0
2013-02-25 14:00:00,21.09,21.13,21.08,21.13,39100.0,17.2139,17.2466,17.2058,17.2466,39100.0
2013-02-25 14:05:00,21.12,21.17,21.06,21.16,43000.0,17.2384,17.2792,17.1895,17.2711,43000.0
2013-02-25 14:10:00,21.17,21.18,21.13,21.17,49400.0,17.2792,17.2874,17.2466,17.2792,49400.0
2013-02-25 14:15:00,21.17,21.17,21.11,21.13,31100.0,17.2792,17.2792,17.2303,17.2466,31100.0
2013-02-25 14:20:00,21.14,21.17,21.13,21.15,28300.0,17.2548,17.2792,17.2466,17.2629,28300.0
2013-02-25 14:25:00,21.15,21.16,21.13,21.16,22900.0,17.2629,17.2711,17.2466,17.2711,22900.0
2013-02-25 14:30:00,21.17,21.27,21.16,21.24,64500.0,17.2792,17.3609,17.2711,17.3364,64500.0
2013-02-25 14:35:00,21.25,21.25,21.2,21.2,28800.0,17.3445,17.3445,17.3037,17.3037,28800.0
2013-02-25 14:40:00,21.2,21.2,21.17,21.19,84400.0,17.3037,17.3037,17.2792,17.2956,84400.0
2013-02-25 14:45:00,21.19,21.19,21.15,21.17,138800.0,17.2956,17.2956,17.2629,17.2792,138800.0
2013-02-25 14:50:00,21.17,21.19,21.16,21.18,39100.0,17.2792,17.2956,17.2711,17.2874,39100.0
2013-02-25 14:55:00,21.19,21.22,21.19,21.2,153400.0,17.2956,17.3201,17.2956,17.3037,153400.0
2013-02-25 15:00:00,21.19,21.21,21.13,21.15,83900.0,17.2956,17.3119,17.2466,17.2629,83900.0
2013-02-25 15:05:00,21.16,21.17,21.09,21.09,86000.0,17.2711,17.2792,17.2139,17.2139,86000.0
2013-02-25 15:10:00,21.1,21.16,21.1,21.13,73600.0,17.2221,17.2711,17.2221,17.2466,73600.0
2013-02-25 15:15:00,21.13,21.14,21.09,21.13,43100.0,17.2466,17.2548,17.2139,17.2466,43100.0
2013-02-25 15:20:00,21.12,21.12,21.07,21.07,83800.0,17.2384,17.2384,17.1976,17.1976,83800.0
2013-02-25 15:25:00,21.08,21.09,21.01,21.03,114700.0,17.2058,17.2139,17.1487,17.165,114700.0
2013-02-25 15:30:00,21.02,21.04,20.95,21.04,82900.0,17.1568,17.1731,17.0997,17.1731,82900.0
2013-02-25 15:35:00,21.03,21.09,20.99,21.04,141800.0,17.165,17.2139,17.1323,17.1731,141800.0
2013-02-25 15:40:00,21.05,21.05,21.0,21.01,70800.0,17.1813,17.1813,17.1405,17.1487,70800.0
2013-02-25 15:45:00,21.01,21.03,20.96,20.96,104600.0,17.1487,17.165,17.1078,17.1078,104600.0
2013-02-25 15:50:00,20.96,20.97,20.9,20.95,168600.0,17.1078,17.116,17.0589,17.0997,168600.0
2013-02-25 15:55:00,20.95,20.96,20.91,20.92,226800.0,17.0997,17.1078,17.067,17.0752,226800.0
2013-02-26 09:30:00,21.1,21.15,20.95,20.95,105700.0,17.2221,17.2629,17.0997,17.0997,105700.0
2013-02-26 09:35:00,20.95,21.0,20.8,20.83,112300.0,17.0997,17.1405,16.9772,17.0017,112300.0
2013-02-26 09:40:00,20.84,20.88,20.67,20.71,134700.0,17.0099,17.0425,16.8711,16.9038,134700.0
2013-02-26 09:45:00,20.72,20.72,20.61,20.69,82700.0,16.912,16.912,16.8222,16.8875,82700.0
2013-02-26 09:50:00,20.68,20.68,20.48,20.6,115400.0,16.8793,16.8793,16.7161,16.814,115400.0
2013-02-26 09:55:00,20.59,20.72,20.54,20.71,49900.0,16.8058,16.912,16.765,16.9038,49900.0
2013-02-26 10:00:00,20.7,20.82,20.7,20.71,127200.0,16.8956,16.9936,16.8956,16.9038,127200.0
2013-02-26 10:05:00,20.74,20.74,20.54,20.59,128400.0,16.9283,16.9283,16.765,16.8058,128400.0
2013-02-26 10:10:00,20.59,20.69,20.53,20.53,64300.0,16.8058,16.8875,16.7569,16.7569,64300.0
2013-02-26 10:15:00,20.54,20.6,20.49,20.57,190000.0,16.765,16.814,16.7242,16.7895,190000.0
2013-02-26 10:20:00,20.57,20.58,20.44,20.5,87700.0,16.7895,16.7977,16.6834,16.7324,87700.0
2013-02-26 10:25:00,20.5,20.62,20.49,20.52,53300.0,16.7324,16.8303,16.7242,16.7487,53300.0
2013-02-26 10:30:00,20.51,20.51,20.36,20.37,138400.0,16.7405,16.7405,16.6181,16.6263,138400.0
2013-02-26 10:35:00,20.36,20.42,20.33,20.4,69800.0,16.6181,16.6671,16.5936,16.6508,69800.0
2013-02-26 10:40:00,20.41,20.44,20.35,20.37,64200.0,16.6589,16.6834,16.61,16.6263,64200.0
2013-02-26 10:45:00,20.38,20.5,20.37,20.49,41700.0,16.6344,16.7324,16.6263,16.7242,41700.0
2013-02-26 10:50:00,20.5,20.58,20.48,20.56,49700.0,16.7324,16.7977,16.7161,16.7814,49700.0
2013-02-26 10:55:00,20.55,20.55,20.45,20.46,46300.0,16.7732,16.7732,16.6916,16.6997,46300.0
2013-02-26 11:00:00,20.46,20.47,20.35,20.37,58500.0,16.6997,16.7079,16.61,16.6263,58500.0
2013-02-26 11:05:00,20.37,20.39,20.35,20.38,26800.0,16.6263,16.6426,16.61,16.6344,26800.0
2013-02-26 11:10:00,20.38,20.4,20.29,20.34,83700.0,16.6344,16.6508,16.561,16.6018,83700.0
2013-02-26 11:15:00,20.34,20.45,20.34,20.44,49100.0,16.6018,16.6916,16.6018,16.6834,49100.0
2013-02-26 11:20:00,20.45,20.47,20.39,20.44,64700.0,16.6916,16.7079,16.6426,16.6834,64700.0
2013-02-26 11:25:00,20.44,20.52,20.41,20.44,73400.0,16.6834,16.7487,16.6589,16.6834,73400.0
2013-02-26 11:30:00,20.43,20.46,20.39,20.4,35500.0,16.6752,16.6997,16.6426,16.6508,35500.0
2013-02-26 11:35:00,20.4,20.4,20.34,20.36,36200.0,16.6508,16.6508,16.6018,16.6181,36200.0
2013-02-26 11:40:00,20.35,20.36,20.28,20.3,80600.0,16.61,16.6181,16.5528,16.5691,80600.0
2013-02-26 11:45:00,20.3,20.35,20.28,20.31,34800.0,16.5691,16.61,16.5528,16.5773,34800.0
2013-02-26 11:50:00,20.31,20.36,20.28,20.32,73700.0,16.5773,16.6181,16.5528,16.5855,73700.0
2013-02-26 11:55:00,20.31,20.33,20.29,20.31,51100.0,16.5773,16.5936,16.561,16.5773,51100.0
2013-02-26 12:00:00,20.31,20.39,20.29,20.39,28700.0,16.5773,16.6426,16.561,16.6426,28700.0
2013-02-26 12:05:00,20.4,20.5,20.38,20.5,121600.0,16.6508,16.7324,16.6344,16.7324,121600.0
2013-02-26 12:10:00,20.49,20.51,20.45,20.49,35900.0,16.7242,16.7405,16.6916,16.7242,35900.0
2013-02-26 12:15:00,20.49,20.51,20.44,20.46,28800.0,16.7242,16.7405,16.6834,16.6997,28800.0
2013-02-26 12:20:00,20.46,20.47,20.43,20.45,21800.0,16.6997,16.7079,16.6752,16.6916,21800.0
2013-02-26 12:25:00,20.45,20.52,20.45,20.51,55000.0,16.6916,16.7487,16.6916,16.7405,55000.0
2013-02-26 12:30:00,20.5,20.52,20.49,20.51,34200.0,16.7324,16.7487,16.7242,16.7405,34200.0
2013-02-26 12:35:00,20.51,20.55,20.51,20.55,18600.0,16.7405,16.7732,16.7405,16.7732,18600.0
2013-02-26 12:40:00,20.56,20.57,20.51,20.52,24000.0,16.7814,16.7895,16.7405,16.7487,24000.0
2013-02-26 12:45:00,20.52,20.53,20.49,20.53,34400.0,16.7487,16.7569,16.7242,16.7569,34400.0
2013-02-26 12:50:00,20.53,20.55,20.52,20.53,92700.0,16.7569,16.7732,16.7487,16.7569,92700.0
2013-02-26 12:55:00,20.54,20.54,20.52,20.52,16100.0,16.765,16.765,16.7487,16.7487,16100.0
2013-02-26 13:00:00,20.52,20.57,20.5,20.57,83600.0,16.7487,16.7895,16.7324,16.7895,83600.0
2013-02-26 13:05:00,20.56,20.59,20.54,20.58,46400.0,16.7814,16.8058,16.765,16.7977,46400.0
2013-02-26 13:10:00,20.58,20.59,20.5,20.53,45500.0,16.7977,16.8058,16.7324,16.7569,45500.0
2013-02-26 13:15:00,20.53,20.55,20.51,20.51,15900.0,16.7569,16.7732,16.7405,16.7405,15900.0
2013-02-26 13:20:00,20.51,20.52,20.48,20.52,48300.0,16.7405,16.7487,16.7161,16.7487,48300.0
2013-02-26 13:25:00,20.52,20.53,20.47,20.48,27800.0,16.7487,16.7569,16.7079,16.7161,27800.0
2013-02-26 13:30:00,20.47,20.53,20.46,20.52,37000.0,16.7079,16.7569,16.6997,16.7487,37000.0
2013-02-26 13:35:00,20.52,20.53,20.43,20.46,78000.0,16.7487,16.7569,16.6752,16.6997,78000.0
2013-02-26 13:40:00,20.46,20.48,20.42,20.45,67200.0,16.6997,16.7161,16.6671,16.6916,67200.0
2013-02-26 13:45:00,20.45,20.52,20.45,20.5,147900.0,16.6916,16.7487,16.6916,16.7324,147900.0
2013-02-26 13:50:00,20.5,20.52,20.48,20.51,82000.0,16.7324,16.7487,16.7161,16.7405,82000.0
2013-02-26 13:55:00,20.5,20.51,20.46,20.48,36200.0,16.7324,16.7405,16.6997,16.7161,36200.0
2013-02-26 14:00:00,20.47,20.5,20.45,20.5,40000.0,16.7079,16.7324,16.6916,16.7324,40000.0
2013-02-26 14:05:00,20.5,20.51,20.48,20.48,38400.0,16.7324,16.7405,16.7161,16.7161,38400.0
2013-02-26 14:10:00,20.49,20.49,20.45,20.46,27000.0,16.7242,16.7242,16.6916,16.6997,27000.0
2013-02-26 14:15:00,20.47,20.47,20.41,20.46,90300.0,16.7079,16.7079,16.6589,16.6997,90300.0
2013-02-26 14:20:00,20.47,20.5,20.46,20.48,111100.0,16.7079,16.7324,16.6997,16.7161,111100.0
2013-02-26 14:25:00,20.49,20.49,20.45,20.48,41700.0,16.7242,16.7242,16.6916,16.7161,41700.0
2013-02-26 14:30:00,20.48,20.51,20.46,20.5,142900.0,16.7161,16.7405,16.6997,16.7324,142900.0
2013-02-26 14:35:00,20.5,20.5,20.47,20.47,48900.0,16.7324,16.7324,16.7079,16.7079,48900.0
2013-02-26 14:40:00,20.48,20.48,20.43,20.44,28200.0,16.7161,16.7161,16.6752,16.6834,28200.0
2013-02-26 14:45:00,20.45,20.48,20.42,20.44,42000.0,16.6916,16.7161,16.6671,16.6834,42000.0
2013-02-26 14:50:00,20.44,20.46,20.43,20.44,44000.0,16.6834,16.6997,16.6752,16.6834,44000.0
2013-02-26 14:55:00,20.44,20.48,20.44,20.47,80600.0,16.6834,16.7161,16.6834,16.7079,80600.0
2013-02-26 15:00:00,20.46,20.51,20.46,20.49,91800.0,16.6997,16.7405,16.6997,16.7242,91800.0
2013-02-26 15:05:00,20.48,20.49,20.45,20.46,55500.0,16.7161,16.7242,16.6916,16.6997,55500.0
2013-02-26 15:10:00,20.45,20.47,20.41,20.43,84200.0,16.6916,16.7079,16.6589,16.6752,84200.0
2013-02-26 15:15:00,20.42,20.45,20.39,20.42,125700.0,16.6671,16.6916,16.6426,16.6671,125700.0
2013-02-26 15:20:00,20.43,20.45,20.41,20.41,77400.0,16.6752,16.6916,16.6589,16.6589,77400.0
2013-02-26 15:25:00,20.41,20.46,20.41,20.45,66000.0,16.6589,16.6997,16.6589,16.6916,66000.0
2013-02-26 15:30:00,20.45,20.45,20.41,20.43,57500.0,16.6916,16.6916,16.6589,16.6752,57500.0
2013-02-26 15:35:00,20.44,20.48,20.43,20.46,79600.0,16.6834,16.7161,16.6752,16.6997,79600.0
2013-02-26 15:40:00,20.46,20.48,20.45,20.48,147400.0,16.6997,16.7161,16.6916,16.7161,147400.0
2013-02-26 15:45:00,20.48,20.48,20.43,20.45,167900.0,16.7161,16.7161,16.6752,16.6916,167900.0
2013-02-26 15:50:00,20.45,20.48,20.44,20.46,217000.0,16.6916,16.7161,16.6834,16.6997,217000.0
2013-02-26 15:55:00,20.46,20.47,20.4,20.43,202400.0,16.6997,16.7079,16.6508,16.6752,202400.0
2013-02-27 09:30:00,20.35,20.79,20.35,20.7,138400.0,16.61,16.9691,16.61,16.8956,138400.0
2013-02-27 09:35:00,20.68,20.75,20.6,20.65,94200.0,16.8793,16.9364,16.814,16.8548,94200.0
2013-02-27 09:40:00,20.65,20.72,20.57,20.57,83100.0,16.8548,16.912,16.7895,16.7895,83100.0
2013-02-27 09:45:00,20.56,20.57,20.48,20.5,45800.0,16.7814,16.7895,16.7161,16.7324,45800.0
2013-02-27 09:50:00,20.51,20.68,20.51,20.68,37400.0,16.7405,16.8793,16.7405,16.8793,37400.0
2013-02-27 09:55:00,20.69,20.73,20.62,20.7,44000.0,16.8875,16.9201,16.8303,16.8956,44000.0
2013-02-27 10:00:00,20.71,20.79,20.61,20.65,120200.0,16.9038,16.9691,16.8222,16.8548,120200.0
2013-02-27 10:05:00,20.65,20.67,20.58,20.58,36100.0,16.8548,16.8711,16.7977,16.7977,36100.0
2013-02-27 10:10:00,20.59,20.74,20.59,20.69,35900.0,16.8058,16.9283,16.8058,16.8875,35900.0
2013-02-27 10:15:00,20.69,20.72,20.66,20.69,27700.0,16.8875,16.912,16.863,16.8875,27700.0
2013-02-27 10:20:00,20.7,20.75,20.66,20.74,81500.0,16.8956,16.9364,16.863,16.9283,81500.0
2013-02-27 10:25:00,20.75,20.76,20.72,20.73,31800.0,16.9364,16.9446,16.912,16.9201,31800.0
2013-02-27 10:30:00,20.73,20.78,20.73,20.76,38500.0,16.9201,16.9609,16.9201,16.9446,38500.0
2013-02-27 10:35:00,20.76,20.85,20.76,20.85,63300.0,16.9446,17.0181,16.9446,17.0181,63300.0
2013-02-27 10:40:00,20.85,20.89,20.79,20.79,45800.0,17.0181,17.0507,16.9691,16.9691,45800.0
2013-02-27 10:45:00,20.79,20.81,20.71,20.72,27800.0,16.9691,16.9854,16.9038,16.912,27800.0
2013-02-27 10:50:00,20.72,20.75,20.7,20.71,51100.0,16.912,16.9364,16.8956,16.9038,51100.0
2013-02-27 10:55:00,20.72,20.74,20.72,20.72,16900.0,16.912,16.9283,16.912,16.912,16900.0
2013-02-27 11:00:00,20.73,20.83,20.72,20.8,29300.0,16.9201,17.0017,16.912,16.9772,29300.0
2013-02-27 11:05:00,20.79,20.8,20.74,20.78,51100.0,16.9691,16.9772,16.9283,16.9609,51100.0
2013-02-27 11:10:00,20.79,20.81,20.76,20.78,57400.0,16.9691,16.9854,16.9446,16.9609,57400.0
2013-02-27 11:15:00,20.78,20.78,20.67,20.7,126000.0,16.9609,16.9609,16.8711,16.8956,126000.0
2013-02-27 11:20:00,20.7,20.72,20.65,20.68,43200.0,16.8956,16.912,16.8548,16.8793,43200.0
2013-02-27 11:25:00,20.66,20.74,20.65,20.74,33800.0,16.863,16.9283,16.8548,16.9283,33800.0
2013-02-27 11:30:00,20.74,20.75,20.69,20.71,66900.0,16.9283,16.9364,16.8875,16.9038,66900.0
2013-02-27 11:35:00,20.71,20.76,20.7,20.76,48500.0,16.9038,16.9446,16.8956,16.9446,48500.0
2013-02-27 11:40:00,20.76,20.82,20.76,20.77,60000.0,16.9446,16.9936,16.9446,16.9528,60000.0
2013-02-27 11:45:00,20.78,20.78,20.76,20.77,16200.0,16.9609,16.9609,16.9446,16.9528,16200.0
2013-02-27 11:50:00,20.78,20.83,20.78,20.83,73500.0,16.9609,17.0017,16.9609,17.0017,73500.0
2013-02-27 11:55:00,20.83,20.86,20.8,20.86,57100.0,17.0017,17.0262,16.9772,17.0262,57100.0
2013-02-27 12:00:00,20.85,20.88,20.84,20.85,58000.0,17.0181,17.0425,17.0099,17.0181,58000.0
2013-02-27 12:05:00,20.85,20.89,20.84,20.88,34700.0,17.0181,17.0507,17.0099,17.0425,34700.0
2013-02-27 12:10:00,20.87,20.87,20.81,20.83,23100.0,17.0344,17.0344,16.9854,17.0017,23100.0
2013-02-27 12:15:00,20.82,20.85,20.82,20.85,30500.0,16.9936,17.0181,16.9936,17.0181,30500.0
2013-02-27 12:20:00,20.85,20.89,20.84,20.88,44100.0,17.0181,17.0507,17.0099,17.0425,44100.0
2013-02-27 12:25:00,20.87,20.89,20.86,20.88,26500.0,17.0344,17.0507,17.0262,17.0425,26500.0
2013-02-27 12:30:00,20.88,20.99,20.88,20.96,71500.0,17.0425,17.1323,17.0425,17.1078,71500.0
2013-02-27 12:35:00,20.97,21.04,20.96,21.02,35200.0,17.116,17.1731,17.1078,17.1568,35200.0
2013-02-27 12:40:00,21.02,21.05,21.0,21.0,41600.0,17.1568,17.1813,17.1405,17.1405,41600.0
2013-02-27 12:45:00,20.99,21.07,20.99,21.05,62500.0,17.1323,17.1976,17.1323,17.1813,62500.0
2013-02-27 12:50:00,21.06,21.17,21.04,21.12,250500.0,17.1895,17.2792,17.1731,17.2384,250500.0
2013-02-27 12:55:00,21.12,21.2,21.1,21.19,183100.0,17.2384,17.3037,17.2221,17.2956,183100.0
2013-02-27 13:00:00,21.2,21.23,21.17,21.21,103300.0,17.3037,17.3282,17.2792,17.3119,103300.0
2013-02-27 13:05:00,21.2,21.23,21.19,21.2,76600.0,17.3037,17.3282,17.2956,17.3037,76600.0
2013-02-27 13:10:00,21.2,21.27,21.19,21.27,55200.0,17.3037,17.3609,17.2956,17.3609,55200.0
2013-02-27 13:15:00,21.26,21.27,21.19,21.2,38900.0,17.3527,17.3609,17.2956,17.3037,38900.0
2013-02-27 13:20:00,21.2,21.22,21.19,21.19,37600.0,17.3037,17.3201,17.2956,17.2956,37600.0
2013-02-27 13:25:00,21.19,21.21,21.19,21.21,30300.0,17.2956,17.3119,17.2956,17.3119,30300.0
2013-02-27 13:30:00,21.21,21.21,21.19,21.19,25800.0,17.3119,17.3119,17.2956,17.2956,25800.0
2013-02-27 13:35:00,21.2,21.25,21.19,21.25,35700.0,17.3037,17.3445,17.2956,17.3445,35700.0
2013-02-27 13:40:00,21.25,21.25,21.2,21.21,20600.0,17.3445,17.3445,17.3037,17.3119,20600.0
2013-02-27 13:45:00,21.2,21.23,21.19,21.2,49700.0,17.3037,17.3282,17.2956,17.3037,49700.0
2013-02-27 13:50:00,21.19,21.23,21.19,21.21,31800.0,17.2956,17.3282,17.2956,17.3119,31800.0
2013-02-27 13:55:00,21.21,21.23,21.2,21.22,37200.0,17.3119,17.3282,17.3037,17.3201,37200.0
2013-02-27 14:00:00,21.22,21.23,21.19,21.21,34200.0,17.3201,17.3282,17.2956,17.3119,34200.0
2013-02-27 14:05:00,21.21,21.21,21.19,21.2,16800.0,17.3119,17.3119,17.2956,17.3037,16800.0
2013-02-27 14:10:00,21.21,21.25,21.2,21.25,34300.0,17.3119,17.3445,17.3037,17.3445,34300.0
2013-02-27 14:15:00,21.23,21.27,21.23,21.27,38600.0,17.3282,17.3609,17.3282,17.3609,38600.0
2013-02-27 14:20:00,21.27,21.3,21.27,21.28,35200.0,17.3609,17.3854,17.3609,17.369,35200.0
2013-02-27 14:25:00,21.28,21.3,21.26,21.27,40600.0,17.369,17.3854,17.3527,17.3609,40600.0
2013-02-27 14:30:00,21.26,21.27,21.24,21.25,16600.0,17.3527,17.3609,17.3364,17.3445,16600.0
2013-02-27 14:35:00,21.25,21.27,21.25,21.25,23400.0,17.3445,17.3609,17.3445,17.3445,23400.0
2013-02-27 14:40:00,21.25,21.26,21.24,21.26,41800.0,17.3445,17.3527,17.3364,17.3527,41800.0
2013-02-27 14:45:00,21.27,21.3,21.27,21.3,33400.0,17.3609,17.3854,17.3609,17.3854,33400.0
2013-02-27 14:50:00,21.29,21.3,21.28,21.28,45700.0,17.3772,17.3854,17.369,17.369,45700.0
2013-02-27 14:55:00,21.28,21.32,21.27,21.32,50200.0,17.369,17.4017,17.3609,17.4017,50200.0
2013-02-27 15:00:00,21.32,21.33,21.25,21.26,22000.0,17.4017,17.4098,17.3445,17.3527,22000.0
2013-02-27 15:05:00,21.25,21.26,21.24,21.25,61400.0,17.3445,17.3527,17.3364,17.3445,61400.0
2013-02-27 15:10:00,21.25,21.29,21.24,21.27,51100.0,17.3445,17.3772,17.3364,17.3609,51100.0
2013-02-27 15:15:00,21.27,21.29,21.26,21.28,46500.0,17.3609,17.3772,17.3527,17.369,46500.0
2013-02-27 15:20:00,21.29,21.33,21.29,21.32,90700.0,17.3772,17.4098,17.3772,17.4017,90700.0
2013-02-27 15:25:00,21.33,21.34,21.28,21.29,77300.0,17.4098,17.418,17.369,17.3772,77300.0
2013-02-27 15:30:00,21.29,21.39,21.29,21.39,113000.0,17.3772,17.4588,17.3772,17.4588,113000.0
2013-02-27 15:35:00,21.39,21.46,21.39,21.44,161300.0,17.4588,17.5159,17.4588,17.4996,161300.0
2013-02-27 15:40:00,21.44,21.45,21.33,21.37,136500.0,17.4996,17.5078,17.4098,17.4425,136500.0
2013-02-27 15:45:00,21.37,21.41,21.28,21.29,118000.0,17.4425,17.4751,17.369,17.3772,118000.0
2013-02-27 15:50:00,21.28,21.3,21.25,21.26,95600.0,17.369,17.3854,17.3445,17.3527,95600.0
2013-02-27 15:55:00,21.25,21.26,21.18,21.2,351400.0,17.3445,17.3527,17.2874,17.3037,351400.0
2013-02-28 09:30:00,21.5,21.52,21.21,21.35,145100.0,17.5486,17.5649,17.3119,17.4262,145100.0
2013-02-28 09:35:00,21.35,21.53,21.32,21.52,71500.0,17.4262,17.5731,17.4017,17.5649,71500.0
2013-02-28 09:40:00,21.51,21.52,21.43,21.49,62300.0,17.5568,17.5649,17.4915,17.5404,62300.0
2013-02-28 09:45:00,21.5,21.57,21.48,21.56,59000.0,17.5486,17.6057,17.5323,17.5976,59000.0
2013-02-28 09:50:00,21.56,21.56,21.46,21.5,59000.0,17.5976,17.5976,17.5159,17.5486,59000.0
2013-02-28 09:55:00,21.51,21.53,21.5,21.53,49300.0,17.5568,17.5731,17.5486,17.5731,49300.0
2013-02-28 10:00:00,21.53,21.55,21.5,21.52,68000.0,17.5731,17.5894,17.5486,17.5649,68000.0
2013-02-28 10:05:00,21.53,21.57,21.5,21.57,76600.0,17.5731,17.6057,17.5486,17.6057,76600.0
2013-02-28 10:10:00,21.57,21.6,21.51,21.59,46400.0,17.6057,17.6302,17.5568,17.6221,46400.0
2013-02-28 10:15:00,21.59,21.64,21.59,21.61,67900.0,17.6221,17.6629,17.6221,17.6384,67900.0
2013-02-28 10:20:00,21.61,21.64,21.58,21.6,44900.0,17.6384,17.6629,17.6139,17.6302,44900.0
2013-02-28 10:25:00,21.59,21.61,21.54,21.54,226000.0,17.6221,17.6384,17.5812,17.5812,226000.0
2013-02-28 10:30:00,21.54,21.54,21.45,21.46,35700.0,17.5812,17.5812,17.5078,17.5159,35700.0
2013-02-28 10:35:00,21.45,21.46,21.37,21.37,48500.0,17.5078,17.5159,17.4425,17.4425,48500.0
2013-02-28 10:40:00,21.38,21.38,21.31,21.35,37300.0,17.4507,17.4507,17.3935,17.4262,37300.0
2013-02-28 10:45:00,21.35,21.36,21.26,21.3,41400.0,17.4262,17.4343,17.3527,17.3854,41400.0
2013-02-28 10:50:00,21.31,21.34,21.26,21.27,58300.0,17.3935,17.418,17.3527,17.3609,58300.0
2013-02-28 10:55:00,21.27,21.29,21.22,21.24,28300.0,17.3609,17.3772,17.3201,17.3364,28300.0
2013-02-28 11:00:00,21.24,21.32,21.24,21.3,39600.0,17.3364,17.4017,17.3364,17.3854,39600.0
2013-02-28 11:05:00,21.3,21.42,21.3,21.42,44700.0,17.3854,17.4833,17.3854,17.4833,44700.0
2013-02-28 11:10:00,21.41,21.43,21.38,21.38,22500.0,17.4751,17.4915,17.4507,17.4507,22500.0
2013-02-28 11:15:00,21.38,21.43,21.38,21.41,18000.0,17.4507,17.4915,17.4507,17.4751,18000.0
2013-02-28 11:20:00,21.4,21.46,21.37,21.43,40000.0,17.467,17.5159,17.4425,17.4915,40000.0
2013-02-28 11:25:00,21.42,21.47,21.42,21.45,16300.0,17.4833,17.5241,17.4833,17.5078,16300.0
2013-02-28 11:30:00,21.45,21.45,21.37,21.4,56100.0,17.5078,17.5078,17.4425,17.467,56100.0
2013-02-28 11:35:00,21.4,21.4,21.3,21.31,33100.0,17.467,17.467,17.3854,17.3935,33100.0
2013-02-28 11:40:00,21.31,21.31,21.25,21.29,30100.0,17.3935,17.3935,17.3445,17.3772,30100.0
2013-02-28 11:45:00,21.29,21.31,21.26,21.27,20500.0,17.3772,17.3935,17.3527,17.3609,20500.0
2013-02-28 11:50:00,21.28,21.29,21.26,21.26,19400.0,17.369,17.3772,17.3527,17.3527,19400.0
2013-02-28 11:55:00,21.26,21.28,21.25,21.26,13700.0,17.3527,17.369,17.3445,17.3527,13700.0
2013-02-28 12:00:00,21.26,21.32,21.26,21.32,21900.0,17.3527,17.4017,17.3527,17.4017,21900.0
2013-02-28 12:05:00,21.32,21.34,21.32,21.33,10400.0,17.4017,17.418,17.4017,17.4098,10400.0
2013-02-28 12:10:00,21.32,21.32,21.25,21.26,14200.0,17.4017,17.4017,17.3445,17.3527,14200.0
2013-02-28 12:15:00,21.26,21.28,21.26,21.27,13800.0,17.3527,17.369,17.3527,17.3609,13800.0
2013-02-28 12:20:00,21.27,21.37,21.27,21.36,18000.0,17.3609,17.4425,17.3609,17.4343,18000.0
2013-02-28 12:25:00,21.35,21.36,21.3,21.3,13600.0,17.4262,17.4343,17.3854,17.3854,13600.0
2013-02-28 12:30:00,21.3,21.33,21.29,21.33,14800.0,17.3854,17.4098,17.3772,17.4098,14800.0
2013-02-28 12:35:00,21.33,21.37,21.31,21.31,19200.0,17.4098,17.4425,17.3935,17.3935,19200.0
2013-02-28 12:40:00,21.3,21.34,21.28,21.31,16400.0,17.3854,17.418,17.369,17.3935,16400.0
2013-02-28 12:45:00,21.31,21.32,21.3,21.32,23300.0,17.3935,17.4017,17.3854,17.4017,23300.0
2013-02-28 12:50:00,21.32,21.32,21.29,21.29,17200.0,17.4017,17.4017,17.3772,17.3772,17200.0
2013-02-28 12:55:00,21.29,21.31,21.27,21.3,24000.0,17.3772,17.3935,17.3609,17.3854,24000.0
2013-02-28 13:00:00,21.3,21.31,21.29,21.3,35600.0,17.3854,17.3935,17.3772,17.3854,35600.0
2013-02-28 13:05:00,21.3,21.31,21.29,21.31,27100.0,17.3854,17.3935,17.3772,17.3935,27100.0
2013-02-28 13:10:00,21.31,21.35,21.31,21.34,23200.0,17.3935,17.4262,17.3935,17.418,23200.0
2013-02-28 13:15:00,21.33,21.34,21.31,21.34,22800.0,17.4098,17.418,17.3935,17.418,22800.0
2013-02-28 13:20:00,21.35,21.39,21.34,21.38,30900.0,17.4262,17.4588,17.418,17.4507,30900.0
2013-02-28 13:25:00,21.39,21.42,21.39,21.41,16700.0,17.4588,17.4833,17.4588,17.4751,16700.0
2013-02-28 13:30:00,21.41,21.43,21.41,21.43,23200.0,17.4751,17.4915,17.4751,17.4915,23200.0
2013-02-28 13:35:00,21.43,21.45,21.39,21.39,31300.0,17.4915,17.5078,17.4588,17.4588,31300.0
2013-02-28 13:40:00,21.39,21.43,21.37,21.41,42400.0,17.4588,17.4915,17.4425,17.4751,42400.0
2013-02-28 13:45:00,21.41,21.45,21.41,21.44,9500.0,17.4751,17.5078,17.4751,17.4996,9500.0
2013-02-28 13:50:00,21.44,21.45,21.41,21.45,15300.0,17.4996,17.5078,17.4751,17.5078,15300.0
2013-02-28 13:55:00,21.45,21.45,21.4,21.42,25400.0,17.5078,17.5078,17.467,17.4833,25400.0
2013-02-28 14:00:00,21.43,21.43,21.4,21.41,15200.0,17.4915,17.4915,17.467,17.4751,15200.0
2013-02-28 14:05:00,21.41,21.42,21.41,21.42,8900.0,17.4751,17.4833,17.4751,17.4833,8900.0
2013-02-28 14:10:00,21.42,21.43,21.41,21.42,14600.0,17.4833,17.4915,17.4751,17.4833,14600.0
2013-02-28 14:15:00,21.42,21.43,21.4,21.43,24500.0,17.4833,17.4915,17.467,17.4915,24500.0
2013-02-28 14:20:00,21.43,21.47,21.42,21.46,60200.0,17.4915,17.5241,17.4833,17.5159,60200.0
2013-02-28 14:25:00,21.45,21.46,21.43,21.45,17300.0,17.5078,17.5159,17.4915,17.5078,17300.0
2013-02-28 14:30:00,21.45,21.5,21.45,21.48,59500.0,17.5078,17.5486,17.5078,17.5323,59500.0
2013-02-28 14:35:00,21.47,21.48,21.45,21.47,28300.0,17.5241,17.5323,17.5078,17.5241,28300.0
2013-02-28 14:40:00,21.47,21.48,21.42,21.42,14400.0,17.5241,17.5323,17.4833,17.4833,14400.0
2013-02-28 14:45:00,21.42,21.46,21.39,21.45,57700.0,17.4833,17.5159,17.4588,17.5078,57700.0
2013-02-28 14:50:00,21.44,21.44,21.39,21.41,19800.0,17.4996,17.4996,17.4588,17.4751,19800.0
2013-02-28 14:55:00,21.4,21.41,21.33,21.38,82900.0,17.467,17.4751,17.4098,17.4507,82900.0
2013-02-28 15:00:00,21.37,21.37,21.34,21.34,12600.0,17.4425,17.4425,17.418,17.418,12600.0
2013-02-28 15:05:00,21.34,21.34,21.28,21.3,38500.0,17.418,17.418,17.369,17.3854,38500.0
2013-02-28 15:10:00,21.3,21.31,21.22,21.23,49700.0,17.3854,17.3935,17.3201,17.3282,49700.0
2013-02-28 15:15:00,21.23,21.26,21.2,21.25,60500.0,17.3282,17.3527,17.3037,17.3445,60500.0
2013-02-28 15:20:00,21.25,21.27,21.23,21.25,49000.0,17.3445,17.3609,17.3282,17.3445,49000.0
2013-02-28 15:25:00,21.26,21.3,21.23,21.29,64000.0,17.3527,17.3854,17.3282,17.3772,64000.0
2013-02-28 15:30:00,21.29,21.33,21.29,21.33,58200.0,17.3772,17.4098,17.3772,17.4098,58200.0
2013-02-28 15:35:00,21.32,21.33,21.3,21.31,36000.0,17.4017,17.4098,17.3854,17.3935,36000.0
2013-02-28 15:40:00,21.3,21.32,21.28,21.3,49800.0,17.3854,17.4017,17.369,17.3854,49800.0
2013-02-28 15:45:00,21.29,21.33,21.29,21.29,67100.0,17.3772,17.4098,17.3772,17.3772,67100.0
2013-02-28 15:50:00,21.29,21.33,21.29,21.33,105000.0,17.3772,17.4098,17.3772,17.4098,105000.0
2013-02-28 15:55:00,21.33,21.36,21.29,21.29,337700.0,17.4098,17.4343,17.3772,17.3772,337700.0
2013-03-01 09:30:00,21.08,21.18,20.79,20.92,128900.0,17.2058,17.2874,16.9691,17.0752,128900.0
2013-03-01 09:35:00,20.94,20.94,20.75,20.75,149200.0,17.0915,17.0915,16.9364,16.9364,149200.0
2013-03-01 09:40:00,20.76,20.85,20.64,20.81,69000.0,16.9446,17.0181,16.8467,16.9854,69000.0
2013-03-01 09:45:00,20.8,20.84,20.73,20.82,58400.0,16.9772,17.0099,16.9201,16.9936,58400.0
2013-03-01 09:50:00,20.82,20.87,20.78,20.87,50000.0,16.9936,17.0344,16.9609,17.0344,50000.0
2013-03-01 09:55:00,20.89,20.92,20.78,20.79,54700.0,17.0507,17.0752,16.9609,16.9691,54700.0
2013-03-01 10:00:00,20.8,20.93,20.79,20.93,70400.0,16.9772,17.0834,16.9691,17.0834,70400.0
2013-03-01 10:05:00,20.93,20.95,20.89,20.94,58700.0,17.0834,17.0997,17.0507,17.0915,58700.0
2013-03-01 10:10:00,20.94,20.95,20.89,20.91,44100.0,17.0915,17.0997,17.0507,17.067,44100.0
2013-03-01 10:15:00,20.91,20.94,20.88,20.93,82000.0,17.067,17.0915,17.0425,17.0834,82000.0
2013-03-01 10:20:00,20.91,20.91,20.85,20.89,100800.0,17.067,17.067,17.0181,17.0507,100800.0
2013-03-01 10:25:00,20.89,20.91,20.86,20.9,53200.0,17.0507,17.067,17.0262,17.0589,53200.0
2013-03-01 10:30:00,20.9,20.99,20.89,20.95,48100.0,17.0589,17.1323,17.0507,17.0997,48100.0
2013-03-01 10:35:00,20.95,20.96,20.89,20.91,64400.0,17.0997,17.1078,17.0507,17.067,64400.0
2013-03-01 10:40:00,20.9,21.06,20.9,21.05,52000.0,17.0589,17.1895,17.0589,17.1813,52000.0
2013-03-01 10:45:00,21.05,21.07,20.99,21.0,43900.0,17.1813,17.1976,17.1323,17.1405,43900.0
2013-03-01 10:50:00,20.99,21.03,20.98,21.01,32200.0,17.1323,17.165,17.1242,17.1487,32200.0
2013-03-01 10:55:00,21.01,21.1,21.01,21.07,93200.0,17.1487,17.2221,17.1487,17.1976,93200.0
2013-03-01 11:00:00,21.06,21.06,20.97,20.99,122900.0,17.1895,17.1895,17.116,17.1323,122900.0
2013-03-01 11:05:00,21.0,21.02,20.94,20.98,53100.0,17.1405,17.1568,17.0915,17.1242,53100.0
2013-03-01 11:10:00,20.98,21.01,20.91,20.91,34300.0,17.1242,17.1487,17.067,17.067,34300.0
2013-03-01 11:15:00,20.92,20.92,20.83,20.85,60900.0,17.0752,17.0752,17.0017,17.0181,60900.0
2013-03-01 11:20:00,20.83,20.89,20.82,20.88,53900.0,17.0017,17.0507,16.9936,17.0425,53900.0
2013-03-01 11:25:00,20.88,20.98,20.86,20.95,40800.0,17.0425,17.1242,17.0262,17.0997,40800.0
2013-03-01 11:30:00,20.94,20.96,20.91,20.91,19100.0,17.0915,17.1078,17.067,17.067,19100.0
2013-03-01 11:35:00,20.9,20.9,20.84,20.85,31600.0,17.0589,17.0589,17.0099,17.0181,31600.0
2013-03-01 11:40:00,20.85,20.85,20.79,20.85,31700.0,17.0181,17.0181,16.9691,17.0181,31700.0
2013-03-01 11:45:00,20.84,20.86,20.8,20.83,42800.0,17.0099,17.0262,16.9772,17.0017,42800.0
2013-03-01 11:50:00,20.83,20.89,20.82,20.88,33000.0,17.0017,17.0507,16.9936,17.0425,33000.0
2013-03-01 11:55:00,20.88,20.99,20.87,20.98,28600.0,17.0425,17.1323,17.0344,17.1242,28600.0
2013-03-01 12:00:00,20.99,21.04,20.98,21.0,91000.0,17.1323,17.1731,17.1242,17.1405,91000.0
2013-03-01 12:05:00,21.0,21.0,20.92,20.95,35500.0,17.1405,17.1405,17.0752,17.0997,35500.0
2013-03-01 12:10:00,20.97,20.98,20.93,20.96,20300.0,17.116,17.1242,17.0834,17.1078,20300.0
2013-03-01 12:15:00,20.96,21.02,20.95,20.98,27500.0,17.1078,17.1568,17.0997,17.1242,27500.0
2013-03-01 12:20:00,20.97,21.0,20.94,20.97,24600.0,17.116,17.1405,17.0915,17.116,24600.0
2013-03-01 12:25:00,20.97,20.99,20.93,20.93,15100.0,17.116,17.1323,17.0834,17.0834,15100.0
2013-03-01 12:30:00,20.92,20.96,20.87,20.87,31100.0,17.0752,17.1078,17.0344,17.0344,31100.0
2013-03-01 12:35:00,20.87,20.93,20.87,20.93,17500.0,17.0344,17.0834,17.0344,17.0834,17500.0
2013-03-01 12:40:00,20.92,20.93,20.88,20.89,25400.0,17.0752,17.0834,17.0425,17.0507,25400.0
2013-03-01 12:45:00,20.89,20.9,20.85,20.88,19600.0,17.0507,17.0589,17.0181,17.0425,19600.0
2013-03-01 12:50:00,20.88,20.92,20.85,20.87,88400.0,17.0425,17.0752,17.0181,17.0344,88400.0
2013-03-01 12:55:00,20.88,20.95,20.88,20.92,27600.0,17.0425,17.0997,17.0425,17.0752,27600.0
2013-03-01 13:00:00,20.92,20.95,20.91,20.91,24200.0,17.0752,17.0997,17.067,17.067,24200.0
2013-03-01 13:05:00,20.92,20.92,20.85,20.85,25600.0,17.0752,17.0752,17.0181,17.0181,25600.0
2013-03-01 13:10:00,20.86,20.91,20.86,20.88,24100.0,17.0262,17.067,17.0262,17.0425,24100.0
2013-03-01 13:15:00,20.88,20.89,20.82,20.82,173000.0,17.0425,17.0507,16.9936,16.9936,173000.0
2013-03-01 13:20:00,20.82,20.87,20.8,20.87,50300.0,16.9936,17.0344,16.9772,17.0344,50300.0
2013-03-01 13:25:00,20.87,20.87,20.79,20.79,91700.0,17.0344,17.0344,16.9691,16.9691,91700.0
2013-03-01 13:30:00,20.79,20.81,20.73,20.77,51100.0,16.9691,16.9854,16.9201,16.9528,51100.0
2013-03-01 13:35:00,20.76,20.76,20.71,20.72,66000.0,16.9446,16.9446,16.9038,16.912,66000.0
2013-03-01 13:40:00,20.72,20.76,20.71,20.74,52600.0,16.912,16.9446,16.9038,16.9283,52600.0
2013-03-01 13:45:00,20.74,20.76,20.73,20.74,46800.0,16.9283,16.9446,16.9201,16.9283,46800.0
2013-03-01 13:50:00,20.74,20.79,20.73,20.78,53000.0,16.9283,16.9691,16.9201,16.9609,53000.0
2013-03-01 13:55:00,20.78,20.8,20.78,20.79,12900.0,16.9609,16.9772,16.9609,16.9691,12900.0
2013-03-01 14:00:00,20.8,20.85,20.79,20.81,134000.0,16.9772,17.0181,16.9691,16.9854,134000.0
2013-03-01 14:05:00,20.82,20.84,20.78,20.79,93100.0,16.9936,17.0099,16.9609,16.9691,93100.0
2013-03-01 14:10:00,20.78,20.79,20.75,20.76,45400.0,16.9609,16.9691,16.9364,16.9446,45400.0
2013-03-01 14:15:00,20.77,20.77,20.73,20.76,66500.0,16.9528,16.9528,16.9201,16.9446,66500.0
2013-03-01 14:20:00,20.77,20.79,20.73,20.74,56000.0,16.9528,16.9691,16.9201,16.9283,56000.0
2013-03-01 14:25:00,20.74,20.75,20.72,20.74,31800.0,16.9283,16.9364,16.912,16.9283,31800.0
2013-03-01 14:30:00,20.74,20.76,20.72,20.73,32600.0,16.9283,16.9446,16.912,16.9201,32600.0
2013-03-01 14:35:00,20.73,20.73,20.66,20.66,85100.0,16.9201,16.9201,16.863,16.863,85100.0
2013-03-01 14:40:00,20.66,20.69,20.66,20.67,46800.0,16.863,16.8875,16.863,16.8711,46800.0
2013-03-01 14:45:00,20.67,20.68,20.64,20.64,66200.0,16.8711,16.8793,16.8467,16.8467,66200.0
2013-03-01 14:50:00,20.64,20.67,20.62,20.67,148300.0,16.8467,16.8711,16.8303,16.8711,148300.0
2013-03-01 14:55:00,20.67,20.7,20.64,20.66,64400.0,16.8711,16.8956,16.8467,16.863,64400.0
2013-03-01 15:00:00,20.67,20.67,20.61,20.61,103100.0,16.8711,16.8711,16.8222,16.8222,103100.0
2013-03-01 15:05:00,20.6,20.64,20.6,20.64,71200.0,16.814,16.8467,16.814,16.8467,71200.0
2013-03-01 15:10:00,20.64,20.69,20.64,20.65,54500.0,16.8467,16.8875,16.8467,16.8548,54500.0
2013-03-01 15:15:00,20.65,20.71,20.64,20.69,65800.0,16.8548,16.9038,16.8467,16.8875,65800.0
2013-03-01 15:20:00,20.68,20.7,20.66,20.66,55600.0,16.8793,16.8956,16.863,16.863,55600.0
2013-03-01 15:25:00,20.65,20.72,20.65,20.69,42300.0,16.8548,16.912,16.8548,16.8875,42300.0
2013-03-01 15:30:00,20.68,20.73,20.68,20.71,53300.0,16.8793,16.9201,16.8793,16.9038,53300.0
2013-03-01 15:35:00,20.71,20.72,20.69,20.7,77200.0,16.9038,16.912,16.8875,16.8956,77200.0
2013-03-01 15:40:00,20.7,20.71,20.66,20.66,63500.0,16.8956,16.9038,16.863,16.863,63500.0
2013-03-01 15:45:00,20.66,20.73,20.66,20.73,115400.0,16.863,16.9201,16.863,16.9201,115400.0
2013-03-01 15:50:00,20.73,20.77,20.68,20.7,185100.0,16.9201,16.9528,16.8793,16.8956,185100.0
2013-03-01 15:55:00,20.7,20.71,20.63,20.69,410700.0,16.8956,16.9038,16.8385,16.8875,410700.0
2013-03-04 09:30:00,20.68,20.72,20.57,20.65,143100.0,16.8793,16.912,16.7895,16.8548,143100.0
2013-03-04 09:35:00,20.66,20.68,20.63,20.65,72900.0,16.863,16.8793,16.8385,16.8548,72900.0
2013-03-04 09:40:00,20.65,20.71,20.6,20.6,79500.0,16.8548,16.9038,16.814,16.814,79500.0
2013-03-04 09:45:00,20.6,20.68,20.55,20.61,95500.0,16.814,16.8793,16.7732,16.8222,95500.0
2013-03-04 09:50:00,20.64,20.75,20.61,20.72,55900.0,16.8467,16.9364,16.8222,16.912,55900.0
2013-03-04 09:55:00,20.73,20.82,20.71,20.79,99100.0,16.9201,16.9936,16.9038,16.9691,99100.0
2013-03-04 10:00:00,20.79,20.82,20.72,20.72,70200.0,16.9691,16.9936,16.912,16.912,70200.0
2013-03-04 10:05:00,20.72,20.74,20.62,20.64,104500.0,16.912,16.9283,16.8303,16.8467,104500.0
2013-03-04 10:10:00,20.65,20.65,20.5,20.57,140800.0,16.8548,16.8548,16.7324,16.7895,140800.0
2013-03-04 10:15:00,20.57,20.61,20.56,20.6,40400.0,16.7895,16.8222,16.7814,16.814,40400.0
2013-03-04 10:20:00,20.6,20.6,20.48,20.57,91800.0,16.814,16.814,16.7161,16.7895,91800.0
2013-03-04 10:25:00,20.57,20.57,20.45,20.48,65700.0,16.7895,16.7895,16.6916,16.7161,65700.0
2013-03-04 10:30:00,20.48,20.57,20.45,20.57,99200.0,16.7161,16.7895,16.6916,16.7895,99200.0
2013-03-04 10:35:00,20.57,20.57,20.47,20.54,38300.0,16.7895,16.7895,16.7079,16.765,38300.0
2013-03-04 10:40:00,20.54,20.57,20.52,20.53,37600.0,16.765,16.7895,16.7487,16.7569,37600.0
2013-03-04 10:45:00,20.53,20.54,20.49,20.51,50200.0,16.7569,16.765,16.7242,16.7405,50200.0
2013-03-04 10:50:00,20.52,20.56,20.48,20.55,113700.0,16.7487,16.7814,16.7161,16.7732,113700.0
2013-03-04 10:55:00,20.55,20.63,20.5,20.62,34400.0,16.7732,16.8385,16.7324,16.8303,34400.0
2013-03-04 11:00:00,20.62,20.63,20.56,20.59,43700.0,16.8303,16.8385,16.7814,16.8058,43700.0
2013-03-04 11:05:00,20.61,20.62,20.54,20.57,50700.0,16.8222,16.8303,16.765,16.7895,50700.0
2013-03-04 11:10:00,20.57,20.6,20.56,20.59,22100.0,16.7895,16.814,16.7814,16.8058,22100.0
2013-03-04 11:15:00,20.59,20.62,20.51,20.62,64600.0,16.8058,16.8303,16.7405,16.8303,64600.0
2013-03-04 11:20:00,20.62,20.64,20.58,20.6,40900.0,16.8303,16.8467,16.7977,16.814,40900.0
2013-03-04 11:25:00,20.61,20.63,20.58,20.6,36100.0,16.8222,16.8385,16.7977,16.814,36100.0
2013-03-04 11:30:00,20.6,20.63,20.6,20.6,22000.0,16.814,16.8385,16.814,16.814,22000.0
2013-03-04 11:35:00,20.61,20.66,20.61,20.66,17200.0,16.8222,16.863,16.8222,16.863,17200.0
2013-03-04 11:40:00,20.66,20.68,20.56,20.57,75100.0,16.863,16.8793,16.7814,16.7895,75100.0
2013-03-04 11:45:00,20.56,20.56,20.54,20.55,35800.0,16.7814,16.7814,16.765,16.7732,35800.0
2013-03-04 11:50:00,20.56,20.59,20.52,20.52,38400.0,16.7814,16.8058,16.7487,16.7487,38400.0
2013-03-04 11:55:00,20.53,20.55,20.49,20.49,32300.0,16.7569,16.7732,16.7242,16.7242,32300.0
2013-03-04 12:00:00,20.5,20.53,20.5,20.51,29200.0,16.7324,16.7569,16.7324,16.7405,29200.0
2013-03-04 12:05:00,20.51,20.51,20.43,20.44,52100.0,16.7405,16.7405,16.6752,16.6834,52100.0
2013-03-04 12:10:00,20.44,20.46,20.43,20.46,27000.0,16.6834,16.6997,16.6752,16.6997,27000.0
2013-03-04 12:15:00,20.46,20.46,20.4,20.41,60700.0,16.6997,16.6997,16.6508,16.6589,60700.0
2013-03-04 12:20:00,20.41,20.43,20.36,20.43,58000.0,16.6589,16.6752,16.6181,16.6752,58000.0
2013-03-04 12:25:00,20.42,20.43,20.31,20.31,33700.0,16.6671,16.6752,16.5773,16.5773,33700.0
2013-03-04 12:30:00,20.3,20.33,20.26,20.27,83800.0,16.5691,16.5936,16.5365,16.5447,83800.0
2013-03-04 12:35:00,20.27,20.31,20.26,20.3,24600.0,16.5447,16.5773,16.5365,16.5691,24600.0
2013-03-04 12:40:00,20.3,20.37,20.3,20.37,43700.0,16.5691,16.6263,16.5691,16.6263,43700.0
2013-03-04 12:45:00,20.37,20.38,20.35,20.36,35100.0,16.6263,16.6344,16.61,16.6181,35100.0
2013-03-04 12:50:00,20.36,20.37,20.33,20.33,34100.0,16.6181,16.6263,16.5936,16.5936,34100.0
2013-03-04 12:55:00,20.33,20.33,20.32,20.33,36100.0,16.5936,16.5936,16.5855,16.5936,36100.0
2013-03-04 13:00:00,20.33,20.34,20.29,20.3,47800.0,16.5936,16.6018,16.561,16.5691,47800.0
2013-03-04 13:05:00,20.3,20.31,20.28,20.31,31600.0,16.5691,16.5773,16.5528,16.5773,31600.0
2013-03-04 13:10:00,20.32,20.35,20.31,20.35,62300.0,16.5855,16.61,16.5773,16.61,62300.0
2013-03-04 13:15:00,20.35,20.41,20.35,20.4,25000.0,16.61,16.6589,16.61,16.6508,25000.0
2013-03-04 13:20:00,20.41,20.43,20.39,20.42,89400.0,16.6589,16.6752,16.6426,16.6671,89400.0
2013-03-04 13:25:00,20.42,20.42,20.35,20.38,57700.0,16.6671,16.6671,16.61,16.6344,57700.0
2013-03-04 13:30:00,20.38,20.39,20.35,20.36,36200.0,16.6344,16.6426,16.61,16.6181,36200.0
2013-03-04 13:35:00,20.37,20.39,20.36,20.39,37000.0,16.6263,16.6426,16.6181,16.6426,37000.0
2013-03-04 13:40:00,20.39,20.4,20.37,20.37,36100.0,16.6426,16.6508,16.6263,16.6263,36100.0
2013-03-04 13:45:00,20.38,20.4,20.35,20.37,36500.0,16.6344,16.6508,16.61,16.6263,36500.0
2013-03-04 13:50:00,20.37,20.37,20.34,20.35,31000.0,16.6263,16.6263,16.6018,16.61,31000.0
2013-03-04 13:55:00,20.35,20.37,20.27,20.36,83900.0,16.61,16.6263,16.5447,16.6181,83900.0
2013-03-04 14:00:00,20.36,20.4,20.36,20.4,57600.0,16.6181,16.6508,16.6181,16.6508,57600.0
2013-03-04 14:05:00,20.39,20.4,20.35,20.35,51200.0,16.6426,16.6508,16.61,16.61,51200.0
2013-03-04 14:10:00,20.35,20.36,20.26,20.27,41600.0,16.61,16.6181,16.5365,16.5447,41600.0
2013-03-04 14:15:00,20.26,20.33,20.25,20.32,78400.0,16.5365,16.5936,16.5283,16.5855,78400.0
2013-03-04 14:20:00,20.33,20.39,20.33,20.38,30500.0,16.5936,16.6426,16.5936,16.6344,30500.0
2013-03-04 14:25:00,20.39,20.51,20.39,20.5,59500.0,16.6426,16.7405,16.6426,16.7324,59500.0
2013-03-04 14:30:00,20.5,20.5,20.43,20.47,42000.0,16.7324,16.7324,16.6752,16.7079,42000.0
2013-03-04 14:35:00,20.46,20.47,20.4,20.41,21200.0,16.6997,16.7079,16.6508,16.6589,21200.0
2013-03-04 14:40:00,20.42,20.44,20.36,20.44,60500.0,16.6671,16.6834,16.6181,16.6834,60500.0
2013-03-04 14:45:00,20.44,20.48,20.42,20.45,82800.0,16.6834,16.7161,16.6671,16.6916,82800.0
2013-03-04 14:50:00,20.45,20.47,20.44,20.47,15900.0,16.6916,16.7079,16.6834,16.7079,15900.0
2013-03-04 14:55:00,20.46,20.48,20.45,20.46,61000.0,16.6997,16.7161,16.6916,16.6997,61000.0
2013-03-04 15:00:00,20.46,20.46,20.41,20.42,34900.0,16.6997,16.6997,16.6589,16.6671,34900.0
2013-03-04 15:05:00,20.42,20.42,20.41,20.41,38100.0,16.6671,16.6671,16.6589,16.6589,38100.0
2013-03-04 15:10:00,20.4,20.41,20.38,20.38,40400.0,16.6508,16.6589,16.6344,16.6344,40400.0
2013-03-04 15:15:00,20.38,20.4,20.37,20.38,40600.0,16.6344,16.6508,16.6263,16.6344,40600.0
2013-03-04 15:20:00,20.37,20.39,20.35,20.37,71600.0,16.6263,16.6426,16.61,16.6263,71600.0
2013-03-04 15:25:00,20.37,20.4,20.34,20.34,79700.0,16.6263,16.6508,16.6018,16.6018,79700.0
2013-03-04 15:30:00,20.35,20.38,20.34,20.35,107400.0,16.61,16.6344,16.6018,16.61,107400.0
2013-03-04 15:35:00,20.34,20.37,20.29,20.37,109300.0,16.6018,16.6263,16.561,16.6263,109300.0
2013-03-04 15:40:00,20.37,20.4,20.35,20.4,88900.0,16.6263,16.6508,16.61,16.6508,88900.0
2013-03-04 15:45:00,20.4,20.4,20.39,20.39,48400.0,16.6508,16.6508,16.6426,16.6426,48400.0
2013-03-04 15:50:00,20.4,20.4,20.32,20.35,318400.0,16.6508,16.6508,16.5855,16.61,318400.0
2013-03-04 15:55:00,20.36,20.42,20.32,20.41,366200.0,16.6181,16.6671,16.5855,16.6589,366200.0
2013-03-05 09:30:00,20.67,20.8,20.62,20.7,146000.0,16.8711,16.9772,16.8303,16.8956,146000.0
2013-03-05 09:35:00,20.7,20.74,20.65,20.66,129100.0,16.8956,16.9283,16.8548,16.863,129100.0
2013-03-05 09:40:00,20.67,20.73,20.61,20.68,84600.0,16.8711,16.9201,16.8222,16.8793,84600.0
2013-03-05 09:45:00,20.68,20.7,20.53,20.65,138200.0,16.8793,16.8956,16.7569,16.8548,138200.0
2013-03-05 09:50:00,20.66,20.72,20.63,20.67,98700.0,16.863,16.912,16.8385,16.8711,98700.0
2013-03-05 09:55:00,20.67,20.73,20.64,20.72,56100.0,16.8711,16.9201,16.8467,16.912,56100.0
2013-03-05 10:00:00,20.7,20.79,20.7,20.76,107200.0,16.8956,16.9691,16.8956,16.9446,107200.0
2013-03-05 10:05:00,20.76,20.76,20.68,20.69,54800.0,16.9446,16.9446,16.8793,16.8875,54800.0
2013-03-05 10:10:00,20.69,20.72,20.62,20.68,74900.0,16.8875,16.912,16.8303,16.8793,74900.0
2013-03-05 10:15:00,20.67,20.7,20.62,20.66,68300.0,16.8711,16.8956,16.8303,16.863,68300.0
2013-03-05 10:20:00,20.66,20.69,20.65,20.66,45400.0,16.863,16.8875,16.8548,16.863,45400.0
2013-03-05 10:25:00,20.65,20.65,20.57,20.57,33900.0,16.8548,16.8548,16.7895,16.7895,33900.0
2013-03-05 10:30:00,20.58,20.69,20.57,20.67,67500.0,16.7977,16.8875,16.7895,16.8711,67500.0
2013-03-05 10:35:00,20.68,20.7,20.65,20.65,62900.0,16.8793,16.8956,16.8548,16.8548,62900.0
2013-03-05 10:40:00,20.66,20.7,20.66,20.68,94000.0,16.863,16.8956,16.863,16.8793,94000.0
2013-03-05 10:45:00,20.67,20.71,20.65,20.67,184400.0,16.8711,16.9038,16.8548,16.8711,184400.0
2013-03-05 10:50:00,20.67,20.67,20.58,20.6,93800.0,16.8711,16.8711,16.7977,16.814,93800.0
2013-03-05 10:55:00,20.6,20.61,20.52,20.53,39300.0,16.814,16.8222,16.7487,16.7569,39300.0
2013-03-05 11:00:00,20.52,20.57,20.51,20.53,43300.0,16.7487,16.7895,16.7405,16.7569,43300.0
2013-03-05 11:05:00,20.54,20.63,20.51,20.6,109400.0,16.765,16.8385,16.7405,16.814,109400.0
2013-03-05 11:10:00,20.6,20.66,20.6,20.61,57200.0,16.814,16.863,16.814,16.8222,57200.0
2013-03-05 11:15:00,20.6,20.63,20.6,20.61,40900.0,16.814,16.8385,16.814,16.8222,40900.0
2013-03-05 11:20:00,20.62,20.64,20.61,20.64,39200.0,16.8303,16.8467,16.8222,16.8467,39200.0
2013-03-05 11:25:00,20.64,20.65,20.6,20.63,37100.0,16.8467,16.8548,16.814,16.8385,37100.0
2013-03-05 11:30:00,20.63,20.65,20.62,20.64,36500.0,16.8385,16.8548,16.8303,16.8467,36500.0
2013-03-05 11:35:00,20.63,20.64,20.56,20.59,44200.0,16.8385,16.8467,16.7814,16.8058,44200.0
2013-03-05 11:40:00,20.59,20.6,20.55,20.55,23300.0,16.8058,16.814,16.7732,16.7732,23300.0
2013-03-05 11:45:00,20.57,20.61,20.56,20.6,49200.0,16.7895,16.8222,16.7814,16.814,49200.0
2013-03-05 11:50:00,20.61,20.61,20.58,20.58,21100.0,16.8222,16.8222,16.7977,16.7977,21100.0
2013-03-05 11:55:00,20.59,20.6,20.54,20.54,18700.0,16.8058,16.814,16.765,16.765,18700.0
2013-03-05 12:00:00,20.54,20.55,20.51,20.52,31900.0,16.765,16.7732,16.7405,16.7487,31900.0
2013-03-05 12:05:00,20.52,20.54,20.52,20.53,18200.0,16.7487,16.765,16.7487,16.7569,18200.0
2013-03-05 12:10:00,20.52,20.53,20.42,20.43,70100.0,16.7487,16.7569,16.6671,16.6752,70100.0
2013-03-05 12:15:00,20.44,20.45,20.37,20.39,77700.0,16.6834,16.6916,16.6263,16.6426,77700.0
2013-03-05 12:20:00,20.39,20.41,20.36,20.37,63200.0,16.6426,16.6589,16.6181,16.6263,63200.0
2013-03-05 12:25:00,20.37,20.4,20.36,20.4,74700.0,16.6263,16.6508,16.6181,16.6508,74700.0
2013-03-05 12:30:00,20.4,20.41,20.39,20.4,33000.0,16.6508,16.6589,16.6426,16.6508,33000.0
2013-03-05 12:35:00,20.4,20.41,20.38,20.41,28500.0,16.6508,16.6589,16.6344,16.6589,28500.0
2013-03-05 12:40:00,20.4,20.45,20.4,20.42,42800.0,16.6508,16.6916,16.6508,16.6671,42800.0
2013-03-05 12:45:00,20.43,20.52,20.43,20.49,36300.0,16.6752,16.7487,16.6752,16.7242,36300.0
2013-03-05 12:50:00,20.48,20.48,20.46,20.47,6900.0,16.7161,16.7161,16.6997,16.7079,6900.0
2013-03-05 12:55:00,20.46,20.47,20.44,20.45,4800.0,16.6997,16.7079,16.6834,16.6916,4800.0
2013-03-05 13:00:00,20.45,20.46,20.44,20.45,30300.0,16.6916,16.6997,16.6834,16.6916,30300.0
2013-03-05 13:05:00,20.44,20.44,20.43,20.43,7500.0,16.6834,16.6834,16.6752,16.6752,7500.0
2013-03-05 13:10:00,20.43,20.5,20.43,20.47,34200.0,16.6752,16.7324,16.6752,16.7079,34200.0
2013-03-05 13:15:00,20.47,20.51,20.46,20.51,41000.0,16.7079,16.7405,16.6997,16.7405,41000.0
2013-03-05 13:20:00,20.5,20.55,20.5,20.54,97100.0,16.7324,16.7732,16.7324,16.765,97100.0
2013-03-05 13:25:00,20.55,20.55,20.51,20.54,74500.0,16.7732,16.7732,16.7405,16.765,74500.0
2013-03-05 13:30:00,20.53,20.55,20.53,20.55,33600.0,16.7569,16.7732,16.7569,16.7732,33600.0
2013-03-05 13:35:00,20.55,20.55,20.53,20.54,15100.0,16.7732,16.7732,16.7569,16.765,15100.0
2013-03-05 13:40:00,20.55,20.56,20.53,20.55,36000.0,16.7732,16.7814,16.7569,16.7732,36000.0
2013-03-05 13:45:00,20.55,20.57,20.55,20.56,25900.0,16.7732,16.7895,16.7732,16.7814,25900.0
2013-03-05 13:50:00,20.55,20.58,20.54,20.57,57500.0,16.7732,16.7977,16.765,16.7895,57500.0
2013-03-05 13:55:00,20.57,20.61,20.56,20.6,98700.0,16.7895,16.8222,16.7814,16.814,98700.0
2013-03-05 14:00:00,20.61,20.62,20.59,20.6,37700.0,16.8222,16.8303,16.8058,16.814,37700.0
2013-03-05 14:05:00,20.6,20.63,20.59,20.62,74000.0,16.814,16.8385,16.8058,16.8303,74000.0
2013-03-05 14:10:00,20.61,20.64,20.61,20.62,17500.0,16.8222,16.8467,16.8222,16.8303,17500.0
2013-03-05 14:15:00,20.62,20.63,20.6,20.62,16800.0,16.8303,16.8385,16.814,16.8303,16800.0
2013-03-05 14:20:00,20.61,20.62,20.6,20.61,42300.0,16.8222,16.8303,16.814,16.8222,42300.0
2013-03-05 14:25:00,20.6,20.64,20.6,20.63,93000.0,16.814,16.8467,16.814,16.8385,93000.0
2013-03-05 14:30:00,20.63,20.66,20.63,20.66,209500.0,16.8385,16.863,16.8385,16.863,209500.0
2013-03-05 14:35:00,20.66,20.69,20.65,20.69,61700.0,16.863,16.8875,16.8548,16.8875,61700.0
2013-03-05 14:40:00,20.69,20.72,20.69,20.72,56600.0,16.8875,16.912,16.8875,16.912,56600.0
2013-03-05 14:45:00,20.71,20.77,20.68,20.75,180300.0,16.9038,16.9528,16.8793,16.9364,180300.0
2013-03-05 14:50:00,20.75,20.79,20.73,20.78,160200.0,16.9364,16.9691,16.9201,16.9609,160200.0
2013-03-05 14:55:00,20.77,20.82,20.77,20.8,160100.0,16.9528,16.9936,16.9528,16.9772,160100.0
2013-03-05 15:00:00,20.78,20.79,20.73,20.76,86900.0,16.9609,16.9691,16.9201,16.9446,86900.0
2013-03-05 15:05:00,20.76,20.8,20.76,20.8,69000.0,16.9446,16.9772,16.9446,16.9772,69000.0
2013-03-05 15:10:00,20.8,20.81,20.77,20.8,64400.0,16.9772,16.9854,16.9528,16.9772,64400.0
2013-03-05 15:15:00,20.81,20.83,20.8,20.81,122200.0,16.9854,17.0017,16.9772,16.9854,122200.0
2013-03-05 15:20:00,20.81,20.82,20.81,20.82,68700.0,16.9854,16.9936,16.9854,16.9936,68700.0
2013-03-05 15:25:00,20.82,20.84,20.81,20.82,136900.0,16.9936,17.0099,16.9854,16.9936,136900.0
2013-03-05 15:30:00,20.82,20.87,20.8,20.85,135500.0,16.9936,17.0344,16.9772,17.0181,135500.0
2013-03-05 15:35:00,20.86,20.92,20.84,20.92,111200.0,17.0262,17.0752,17.0099,17.0752,111200.0
2013-03-05 15:40:00,20.92,20.96,20.92,20.94,93600.0,17.0752,17.1078,17.0752,17.0915,93600.0
2013-03-05 15:45:00,20.93,20.94,20.89,20.94,138600.0,17.0834,17.0915,17.0507,17.0915,138600.0
2013-03-05 15:50:00,20.93,20.96,20.88,20.92,287400.0,17.0834,17.1078,17.0425,17.0752,287400.0
2013-03-05 15:55:00,20.93,20.93,20.84,20.86,400000.0,17.0834,17.0834,17.0099,17.0262,400000.0
2013-03-06 09:30:00,20.9,21.0,20.77,20.79,92300.0,17.0589,17.1405,16.9528,16.9691,92300.0
2013-03-06 09:35:00,20.84,20.91,20.72,20.76,102100.0,17.0099,17.067,16.912,16.9446,102100.0
2013-03-06 09:40:00,20.76,20.8,20.63,20.69,187400.0,16.9446,16.9772,16.8385,16.8875,187400.0
2013-03-06 09:45:00,20.66,20.68,20.6,20.65,87200.0,16.863,16.8793,16.814,16.8548,87200.0
2013-03-06 09:50:00,20.65,20.8,20.63,20.77,39400.0,16.8548,16.9772,16.8385,16.9528,39400.0
2013-03-06 09:55:00,20.79,20.81,20.76,20.77,57200.0,16.9691,16.9854,16.9446,16.9528,57200.0
2013-03-06 10:00:00,20.76,20.76,20.68,20.69,90900.0,16.9446,16.9446,16.8793,16.8875,90900.0
2013-03-06 10:05:00,20.69,20.7,20.64,20.64,58400.0,16.8875,16.8956,16.8467,16.8467,58400.0
2013-03-06 10:10:00,20.63,20.66,20.58,20.59,94200.0,16.8385,16.863,16.7977,16.8058,94200.0
2013-03-06 10:15:00,20.59,20.66,20.59,20.61,46400.0,16.8058,16.863,16.8058,16.8222,46400.0
2013-03-06 10:20:00,20.61,20.63,20.61,20.63,26000.0,16.8222,16.8385,16.8222,16.8385,26000.0
2013-03-06 10:25:00,20.64,20.66,20.51,20.51,228700.0,16.8467,16.863,16.7405,16.7405,228700.0
2013-03-06 10:30:00,20.51,20.57,20.5,20.56,60000.0,16.7405,16.7895,16.7324,16.7814,60000.0
2013-03-06 10:35:00,20.57,20.66,20.57,20.64,188200.0,16.7895,16.863,16.7895,16.8467,188200.0
2013-03-06 10:40:00,20.64,20.65,20.6,20.6,38700.0,16.8467,16.8548,16.814,16.814,38700.0
2013-03-06 10:45:00,20.61,20.63,20.55,20.55,33800.0,16.8222,16.8385,16.7732,16.7732,33800.0
2013-03-06 10:50:00,20.55,20.56,20.48,20.48,50200.0,16.7732,16.7814,16.7161,16.7161,50200.0
2013-03-06 10:55:00,20.49,20.51,20.48,20.5,50000.0,16.7242,16.7405,16.7161,16.7324,50000.0
2013-03-06 11:00:00,20.5,20.58,20.49,20.52,61000.0,16.7324,16.7977,16.7242,16.7487,61000.0
2013-03-06 11:05:00,20.53,20.58,20.51,20.58,58400.0,16.7569,16.7977,16.7405,16.7977,58400.0
2013-03-06 11:10:00,20.59,20.64,20.59,20.63,36400.0,16.8058,16.8467,16.8058,16.8385,36400.0
2013-03-06 11:15:00,20.64,20.67,20.63,20.66,47300.0,16.8467,16.8711,16.8385,16.863,47300.0
2013-03-06 11:20:00,20.66,20.67,20.64,20.66,110100.0,16.863,16.8711,16.8467,16.863,110100.0
2013-03-06 11:25:00,20.66,20.73,20.65,20.72,59200.0,16.863,16.9201,16.8548,16.912,59200.0
2013-03-06 11:30:00,20.72,20.77,20.7,20.75,65000.0,16.912,16.9528,16.8956,16.9364,65000.0
2013-03-06 11:35:00,20.74,20.75,20.7,20.73,12000.0,16.9283,16.9364,16.8956,16.9201,12000.0
2013-03-06 11:40:00,20.73,20.83,20.71,20.8,118000.0,16.9201,17.0017,16.9038,16.9772,118000.0
2013-03-06 11:45:00,20.8,20.92,20.79,20.88,199400.0,16.9772,17.0752,16.9691,17.0425,199400.0
2013-03-06 11:50:00,20.88,20.9,20.82,20.82,95400.0,17.0425,17.0589,16.9936,16.9936,95400.0
2013-03-06 11:55:00,20.83,20.89,20.82,20.85,35600.0,17.0017,17.0507,16.9936,17.0181,35600.0
2013-03-06 12:00:00,20.85,20.86,20.73,20.78,141900.0,17.0181,17.0262,16.9201,16.9609,141900.0
2013-03-06 12:05:00,20.79,20.84,20.77,20.79,43900.0,16.9691,17.0099,16.9528,16.9691,43900.0
2013-03-06 12:10:00,20.79,20.82,20.79,20.8,51800.0,16.9691,16.9936,16.9691,16.9772,51800.0
2013-03-06 12:15:00,20.81,20.85,20.81,20.84,25200.0,16.9854,17.0181,16.9854,17.0099,25200.0
2013-03-06 12:20:00,20.83,20.88,20.82,20.88,30600.0,17.0017,17.0425,16.9936,17.0425,30600.0
2013-03-06 12:25:00,20.87,20.87,20.83,20.84,14700.0,17.0344,17.0344,17.0017,17.0099,14700.0
2013-03-06 12:30:00,20.84,20.9,20.83,20.89,53300.0,17.0099,17.0589,17.0017,17.0507,53300.0
2013-03-06 12:35:00,20.89,20.93,20.89,20.93,31600.0,17.0507,17.0834,17.0507,17.0834,31600.0
2013-03-06 12:40:00,20.92,20.95,20.92,20.95,26200.0,17.0752,17.0997,17.0752,17.0997,26200.0
2013-03-06 12:45:00,20.94,20.96,20.92,20.94,44500.0,17.0915,17.1078,17.0752,17.0915,44500.0
2013-03-06 12:50:00,20.94,20.97,20.94,20.96,17600.0,17.0915,17.116,17.0915,17.1078,17600.0
2013-03-06 12:55:00,20.96,20.96,20.92,20.94,45000.0,17.1078,17.1078,17.0752,17.0915,45000.0
2013-03-06 13:00:00,20.93,20.96,20.92,20.96,35000.0,17.0834,17.1078,17.0752,17.1078,35000.0
2013-03-06 13:05:00,20.96,20.98,20.95,20.96,23200.0,17.1078,17.1242,17.0997,17.1078,23200.0
2013-03-06 13:10:00,20.96,20.97,20.95,20.97,14300.0,17.1078,17.116,17.0997,17.116,14300.0
2013-03-06 13:15:00,20.97,20.98,20.96,20.98,21300.0,17.116,17.1242,17.1078,17.1242,21300.0
2013-03-06 13:20:00,20.98,20.99,20.97,20.97,11900.0,17.1242,17.1323,17.116,17.116,11900.0
2013-03-06 13:25:00,20.97,20.98,20.94,20.98,35900.0,17.116,17.1242,17.0915,17.1242,35900.0
2013-03-06 13:30:00,20.98,20.98,20.94,20.96,24700.0,17.1242,17.1242,17.0915,17.1078,24700.0
2013-03-06 13:35:00,20.95,20.97,20.95,20.96,25500.0,17.0997,17.116,17.0997,17.1078,25500.0
2013-03-06 13:40:00,20.97,21.05,20.97,21.05,39300.0,17.116,17.1813,17.116,17.1813,39300.0
2013-03-06 13:45:00,21.05,21.05,20.99,21.0,39800.0,17.1813,17.1813,17.1323,17.1405,39800.0
2013-03-06 13:50:00,20.99,21.0,20.97,20.98,30700.0,17.1323,17.1405,17.116,17.1242,30700.0
2013-03-06 13:55:00,20.98,21.02,20.98,21.0,60300.0,17.1242,17.1568,17.1242,17.1405,60300.0
2013-03-06 14:00:00,21.0,21.06,21.0,21.06,75300.0,17.1405,17.1895,17.1405,17.1895,75300.0
2013-03-06 14:05:00,21.05,21.08,21.04,21.06,36900.0,17.1813,17.2058,17.1731,17.1895,36900.0
2013-03-06 14:10:00,21.07,21.07,21.04,21.05,28300.0,17.1976,17.1976,17.1731,17.1813,28300.0
2013-03-06 14:15:00,21.04,21.08,21.04,21.07,60300.0,17.1731,17.2058,17.1731,17.1976,60300.0
2013-03-06 14:20:00,21.07,21.14,21.07,21.13,98200.0,17.1976,17.2548,17.1976,17.2466,98200.0
2013-03-06 14:25:00,21.13,21.16,21.12,21.14,103900.0,17.2466,17.2711,17.2384,17.2548,103900.0
2013-03-06 14:30:00,21.13,21.2,21.13,21.18,66100.0,17.2466,17.3037,17.2466,17.2874,66100.0
2013-03-06 14:35:00,21.17,21.23,21.16,21.21,44800.0,17.2792,17.3282,17.2711,17.3119,44800.0
2013-03-06 14:40:00,21.2,21.21,21.15,21.16,87600.0,17.3037,17.3119,17.2629,17.2711,87600.0
2013-03-06 14:45:00,21.17,21.24,21.17,21.23,69800.0,17.2792,17.3364,17.2792,17.3282,69800.0
2013-03-06 14:50:00,21.23,21.24,21.15,21.17,99400.0,17.3282,17.3364,17.2629,17.2792,99400.0
2013-03-06 14:55:00,21.17,21.2,21.17,21.18,63800.0,17.2792,17.3037,17.2792,17.2874,63800.0
2013-03-06 15:00:00,21.18,21.2,21.17,21.19,64000.0,17.2874,17.3037,17.2792,17.2956,64000.0
2013-03-06 15:05:00,21.19,21.2,21.18,21.18,35900.0,17.2956,17.3037,17.2874,17.2874,35900.0
2013-03-06 15:10:00,21.19,21.23,21.18,21.21,60000.0,17.2956,17.3282,17.2874,17.3119,60000.0
2013-03-06 15:15:00,21.2,21.23,21.19,21.2,73300.0,17.3037,17.3282,17.2956,17.3037,73300.0
2013-03-06 15:20:00,21.19,21.2,21.17,21.2,85300.0,17.2956,17.3037,17.2792,17.3037,85300.0
2013-03-06 15:25:00,21.2,21.21,21.17,21.18,97100.0,17.3037,17.3119,17.2792,17.2874,97100.0
2013-03-06 15:30:00,21.19,21.2,21.14,21.14,88900.0,17.2956,17.3037,17.2548,17.2548,88900.0
2013-03-06 15:35:00,21.15,21.17,21.11,21.11,105600.0,17.2629,17.2792,17.2303,17.2303,105600.0
2013-03-06 15:40:00,21.12,21.12,21.09,21.11,376200.0,17.2384,17.2384,17.2139,17.2303,376200.0
2013-03-06 15:45:00,21.11,21.14,21.11,21.14,78600.0,17.2303,17.2548,17.2303,17.2548,78600.0
2013-03-06 15:50:00,21.14,21.14,21.07,21.12,250100.0,17.2548,17.2548,17.1976,17.2384,250100.0
2013-03-06 15:55:00,21.11,21.16,21.11,21.16,188100.0,17.2303,17.2711,17.2303,17.2711,188100.0
2013-03-07 09:30:00,21.33,21.39,21.18,21.32,112400.0,17.4098,17.4588,17.2874,17.4017,112400.0
2013-03-07 09:35:00,21.31,21.51,21.31,21.46,118600.0,17.3935,17.5568,17.3935,17.5159,118600.0
2013-03-07 09:40:00,21.46,21.5,21.32,21.35,33200.0,17.5159,17.5486,17.4017,17.4262,33200.0
2013-03-07 09:45:00,21.35,21.48,21.34,21.36,32300.0,17.4262,17.5323,17.418,17.4343,32300.0
2013-03-07 09:50:00,21.35,21.43,21.3,21.33,32500.0,17.4262,17.4915,17.3854,17.4098,32500.0
2013-03-07 09:55:00,21.33,21.36,21.28,21.35,14300.0,17.4098,17.4343,17.369,17.4262,14300.0
2013-03-07 10:00:00,21.34,21.36,21.15,21.15,55000.0,17.418,17.4343,17.2629,17.2629,55000.0
2013-03-07 10:05:00,21.15,21.16,21.04,21.1,73400.0,17.2629,17.2711,17.1731,17.2221,73400.0
2013-03-07 10:10:00,21.1,21.2,21.1,21.18,77100.0,17.2221,17.3037,17.2221,17.2874,77100.0
2013-03-07 10:15:00,21.19,21.2,21.12,21.17,91500.0,17.2956,17.3037,17.2384,17.2792,91500.0
2013-03-07 10:20:00,21.18,21.2,21.12,21.16,136800.0,17.2874,17.3037,17.2384,17.2711,136800.0
2013-03-07 10:25:00,21.15,21.16,21.12,21.16,9400.0,17.2629,17.2711,17.2384,17.2711,9400.0
2013-03-07 10:30:00,21.17,21.2,21.15,21.16,26300.0,17.2792,17.3037,17.2629,17.2711,26300.0
2013-03-07 10:35:00,21.16,21.2,21.14,21.16,80100.0,17.2711,17.3037,17.2548,17.2711,80100.0
2013-03-07 10:40:00,21.16,21.2,21.16,21.19,31300.0,17.2711,17.3037,17.2711,17.2956,31300.0
2013-03-07 10:45:00,21.19,21.19,21.11,21.11,25700.0,17.2956,17.2956,17.2303,17.2303,25700.0
2013-03-07 10:50:00,21.11,21.13,21.07,21.07,29000.0,17.2303,17.2466,17.1976,17.1976,29000.0
2013-03-07 10:55:00,21.06,21.1,21.06,21.09,25700.0,17.1895,17.2221,17.1895,17.2139,25700.0
2013-03-07 11:00:00,21.1,21.15,21.06,21.15,30500.0,17.2221,17.2629,17.1895,17.2629,30500.0
2013-03-07 11:05:00,21.14,21.16,21.11,21.14,17500.0,17.2548,17.2711,17.2303,17.2548,17500.0
2013-03-07 11:10:00,21.15,21.16,21.12,21.14,37500.0,17.2629,17.2711,17.2384,17.2548,37500.0
2013-03-07 11:15:00,21.15,21.15,21.09,21.1,17900.0,17.2629,17.2629,17.2139,17.2221,17900.0
2013-03-07 11:20:00,21.1,21.11,21.09,21.11,7900.0,17.2221,17.2303,17.2139,17.2303,7900.0
2013-03-07 11:25:00,21.11,21.12,21.1,21.11,17300.0,17.2303,17.2384,17.2221,17.2303,17300.0
2013-03-07 11:30:00,21.11,21.14,21.11,21.13,19800.0,17.2303,17.2548,17.2303,17.2466,19800.0
2013-03-07 11:35:00,21.12,21.14,21.12,21.14,8700.0,17.2384,17.2548,17.2384,17.2548,8700.0
2013-03-07 11:40:00,21.13,21.16,21.12,21.16,27000.0,17.2466,17.2711,17.2384,17.2711,27000.0
2013-03-07 11:45:00,21.16,21.16,21.13,21.16,18700.0,17.2711,17.2711,17.2466,17.2711,18700.0
2013-03-07 11:50:00,21.16,21.17,21.14,21.17,35600.0,17.2711,17.2792,17.2548,17.2792,35600.0
2013-03-07 11:55:00,21.18,21.19,21.13,21.15,39200.0,17.2874,17.2956,17.2466,17.2629,39200.0
2013-03-07 12:00:00,21.15,21.17,21.13,21.13,27200.0,17.2629,17.2792,17.2466,17.2466,27200.0
2013-03-07 12:05:00,21.13,21.14,21.11,21.12,15700.0,17.2466,17.2548,17.2303,17.2384,15700.0
2013-03-07 12:10:00,21.13,21.14,21.09,21.11,10600.0,17.2466,17.2548,17.2139,17.2303,10600.0
2013-03-07 12:15:00,21.1,21.13,21.09,21.12,17100.0,17.2221,17.2466,17.2139,17.2384,17100.0
2013-03-07 12:20:00,21.11,21.14,21.11,21.11,32800.0,17.2303,17.2548,17.2303,17.2303,32800.0
2013-03-07 12:25:00,21.11,21.13,21.1,21.12,14700.0,17.2303,17.2466,17.2221,17.2384,14700.0
2013-03-07 12:30:00,21.12,21.13,21.11,21.11,23700.0,17.2384,17.2466,17.2303,17.2303,23700.0
2013-03-07 12:35:00,21.11,21.11,21.06,21.06,14100.0,17.2303,17.2303,17.1895,17.1895,14100.0
2013-03-07 12:40:00,21.06,21.11,21.06,21.1,64600.0,17.1895,17.2303,17.1895,17.2221,64600.0
2013-03-07 12:45:00,21.09,21.11,21.09,21.1,5800.0,17.2139,17.2303,17.2139,17.2221,5800.0
2013-03-07 12:50:00,21.11,21.12,21.1,21.12,9100.0,17.2303,17.2384,17.2221,17.2384,9100.0
2013-03-07 12:55:00,21.11,21.14,21.11,21.11,22000.0,17.2303,17.2548,17.2303,17.2303,22000.0
2013-03-07 13:00:00,21.1,21.12,21.1,21.11,4700.0,17.2221,17.2384,17.2221,17.2303,4700.0
2013-03-07 13:05:00,21.12,21.12,21.1,21.11,13500.0,17.2384,17.2384,17.2221,17.2303,13500.0
2013-03-07 13:10:00,21.11,21.14,21.11,21.12,12500.0,17.2303,17.2548,17.2303,17.2384,12500.0
2013-03-07 13:15:00,21.12,21.13,21.1,21.11,15700.0,17.2384,17.2466,17.2221,17.2303,15700.0
2013-03-07 13:20:00,21.12,21.13,21.11,21.11,17100.0,17.2384,17.2466,17.2303,17.2303,17100.0
2013-03-07 13:25:00,21.11,21.14,21.1,21.12,24800.0,17.2303,17.2548,17.2221,17.2384,24800.0
2013-03-07 13:30:00,21.11,21.13,21.1,21.1,46300.0,17.2303,17.2466,17.2221,17.2221,46300.0
2013-03-07 13:35:00,21.1,21.11,21.08,21.09,26900.0,17.2221,17.2303,17.2058,17.2139,26900.0
2013-03-07 13:40:00,21.09,21.1,21.06,21.07,14800.0,17.2139,17.2221,17.1895,17.1976,14800.0
2013-03-07 13:45:00,21.07,21.11,21.07,21.11,18400.0,17.1976,17.2303,17.1976,17.2303,18400.0
2013-03-07 13:50:00,21.11,21.14,21.11,21.12,9300.0,17.2303,17.2548,17.2303,17.2384,9300.0
2013-03-07 13:55:00,21.12,21.13,21.12,21.13,7000.0,17.2384,17.2466,17.2384,17.2466,7000.0
2013-03-07 14:00:00,21.13,21.15,21.12,21.15,60700.0,17.2466,17.2629,17.2384,17.2629,60700.0
2013-03-07 14:05:00,21.15,21.16,21.08,21.09,42400.0,17.2629,17.2711,17.2058,17.2139,42400.0
2013-03-07 14:10:00,21.09,21.1,21.07,21.1,32600.0,17.2139,17.2221,17.1976,17.2221,32600.0
2013-03-07 14:15:00,21.11,21.14,21.11,21.14,25900.0,17.2303,17.2548,17.2303,17.2548,25900.0
2013-03-07 14:20:00,21.13,21.14,21.12,21.13,9900.0,17.2466,17.2548,17.2384,17.2466,9900.0
2013-03-07 14:25:00,21.14,21.17,21.14,21.16,26400.0,17.2548,17.2792,17.2548,17.2711,26400.0
2013-03-07 14:30:00,21.16,21.16,21.13,21.13,30400.0,17.2711,17.2711,17.2466,17.2466,30400.0
2013-03-07 14:35:00,21.13,21.13,21.09,21.13,20300.0,17.2466,17.2466,17.2139,17.2466,20300.0
2013-03-07 14:40:00,21.13,21.17,21.13,21.15,42700.0,17.2466,17.2792,17.2466,17.2629,42700.0
2013-03-07 14:45:00,21.16,21.18,21.15,21.18,18300.0,17.2711,17.2874,17.2629,17.2874,18300.0
2013-03-07 14:50:00,21.18,21.2,21.14,21.16,23100.0,17.2874,17.3037,17.2548,17.2711,23100.0
2013-03-07 14:55:00,21.17,21.2,21.17,21.18,13100.0,17.2792,17.3037,17.2792,17.2874,13100.0
2013-03-07 15:00:00,21.18,21.18,21.15,21.17,14000.0,17.2874,17.2874,17.2629,17.2792,14000.0
2013-03-07 15:05:00,21.17,21.17,21.11,21.11,34700.0,17.2792,17.2792,17.2303,17.2303,34700.0
2013-03-07 15:10:00,21.12,21.14,21.1,21.13,32600.0,17.2384,17.2548,17.2221,17.2466,32600.0
2013-03-07 15:15:00,21.13,21.13,21.11,21.12,31700.0,17.2466,17.2466,17.2303,17.2384,31700.0
2013-03-07 15:20:00,21.12,21.13,21.1,21.11,19200.0,17.2384,17.2466,17.2221,17.2303,19200.0
2013-03-07 15:25:00,21.12,21.17,21.11,21.11,45800.0,17.2384,17.2792,17.2303,17.2303,45800.0
2013-03-07 15:30:00,21.12,21.17,21.12,21.15,20500.0,17.2384,17.2792,17.2384,17.2629,20500.0
2013-03-07 15:35:00,21.14,21.16,21.12,21.13,19400.0,17.2548,17.2711,17.2384,17.2466,19400.0
2013-03-07 15:40:00,21.13,21.16,21.12,21.13,74300.0,17.2466,17.2711,17.2384,17.2466,74300.0
2013-03-07 15:45:00,21.13,21.17,21.12,21.12,34900.0,17.2466,17.2792,17.2384,17.2384,34900.0
2013-03-07 15:50:00,21.13,21.14,21.11,21.13,41000.0,17.2466,17.2548,17.2303,17.2466,41000.0
2013-03-07 15:55:00,21.12,21.14,21.09,21.09,186100.0,17.2384,17.2548,17.2139,17.2139,186100.0
2013-03-08 09:30:00,21.23,21.38,21.23,21.33,94000.0,17.3282,17.4507,17.3282,17.4098,94000.0
2013-03-08 09:35:00,21.31,21.31,21.16,21.2,14100.0,17.3935,17.3935,17.2711,17.3037,14100.0
2013-03-08 09:40:00,21.19,21.19,21.13,21.13,16500.0,17.2956,17.2956,17.2466,17.2466,16500.0
2013-03-08 09:45:00,21.13,21.21,21.09,21.12,58900.0,17.2466,17.3119,17.2139,17.2384,58900.0
2013-03-08 09:50:00,21.12,21.23,21.11,21.15,15200.0,17.2384,17.3282,17.2303,17.2629,15200.0
2013-03-08 09:55:00,21.12,21.16,21.09,21.11,13500.0,17.2384,17.2711,17.2139,17.2303,13500.0
2013-03-08 10:00:00,21.12,21.16,21.1,21.13,116900.0,17.2384,17.2711,17.2221,17.2466,116900.0
2013-03-08 10:05:00,21.13,21.16,21.11,21.12,53100.0,17.2466,17.2711,17.2303,17.2384,53100.0
2013-03-08 10:10:00,21.12,21.12,21.1,21.11,28900.0,17.2384,17.2384,17.2221,17.2303,28900.0
2013-03-08 10:15:00,21.11,21.14,21.06,21.07,57500.0,17.2303,17.2548,17.1895,17.1976,57500.0
2013-03-08 10:20:00,21.08,21.24,21.05,21.23,80800.0,17.2058,17.3364,17.1813,17.3282,80800.0
2013-03-08 10:25:00,21.24,21.27,21.19,21.27,30300.0,17.3364,17.3609,17.2956,17.3609,30300.0
2013-03-08 10:30:00,21.26,21.27,21.19,21.22,12200.0,17.3527,17.3609,17.2956,17.3201,12200.0
2013-03-08 10:35:00,21.21,21.28,21.21,21.28,39500.0,17.3119,17.369,17.3119,17.369,39500.0
2013-03-08 10:40:00,21.28,21.33,21.25,21.32,19900.0,17.369,17.4098,17.3445,17.4017,19900.0
2013-03-08 10:45:00,21.32,21.32,21.25,21.26,19000.0,17.4017,17.4017,17.3445,17.3527,19000.0
2013-03-08 10:50:00,21.28,21.32,21.27,21.29,23200.0,17.369,17.4017,17.3609,17.3772,23200.0
2013-03-08 10:55:00,21.28,21.29,21.25,21.26,6700.0,17.369,17.3772,17.3445,17.3527,6700.0
2013-03-08 11:00:00,21.26,21.27,21.2,21.27,22700.0,17.3527,17.3609,17.3037,17.3609,22700.0
2013-03-08 11:05:00,21.27,21.32,21.27,21.31,18400.0,17.3609,17.4017,17.3609,17.3935,18400.0
2013-03-08 11:10:00,21.3,21.31,21.26,21.3,9400.0,17.3854,17.3935,17.3527,17.3854,9400.0
2013-03-08 11:15:00,21.31,21.32,21.28,21.29,17300.0,17.3935,17.4017,17.369,17.3772,17300.0
2013-03-08 11:20:00,21.28,21.3,21.28,21.29,15200.0,17.369,17.3854,17.369,17.3772,15200.0
2013-03-08 11:25:00,21.29,21.4,21.29,21.4,86300.0,17.3772,17.467,17.3772,17.467,86300.0
2013-03-08 11:30:00,21.39,21.43,21.37,21.4,53800.0,17.4588,17.4915,17.4425,17.467,53800.0
2013-03-08 11:35:00,21.4,21.43,21.39,21.39,20900.0,17.467,17.4915,17.4588,17.4588,20900.0
2013-03-08 11:40:00,21.4,21.42,21.3,21.41,86700.0,17.467,17.4833,17.3854,17.4751,86700.0
2013-03-08 11:45:00,21.41,21.45,21.36,21.44,63900.0,17.4751,17.5078,17.4343,17.4996,63900.0
2013-03-08 11:50:00,21.43,21.43,21.37,21.38,8700.0,17.4915,17.4915,17.4425,17.4507,8700.0
2013-03-08 11:55:00,21.39,21.4,21.36,21.38,8100.0,17.4588,17.467,17.4343,17.4507,8100.0
2013-03-08 12:00:00,21.38,21.39,21.37,21.37,9600.0,17.4507,17.4588,17.4425,17.4425,9600.0
2013-03-08 12:05:00,21.37,21.39,21.35,21.39,23900.0,17.4425,17.4588,17.4262,17.4588,23900.0
2013-03-08 12:10:00,21.38,21.4,21.34,21.34,23400.0,17.4507,17.467,17.418,17.418,23400.0
2013-03-08 12:15:00,21.35,21.4,21.35,21.36,31800.0,17.4262,17.467,17.4262,17.4343,31800.0
2013-03-08 12:20:00,21.35,21.37,21.35,21.36,11300.0,17.4262,17.4425,17.4262,17.4343,11300.0
2013-03-08 12:25:00,21.36,21.36,21.31,21.31,6000.0,17.4343,17.4343,17.3935,17.3935,6000.0
2013-03-08 12:30:00,21.32,21.38,21.31,21.36,53900.0,17.4017,17.4507,17.3935,17.4343,53900.0
2013-03-08 12:35:00,21.36,21.39,21.35,21.39,38100.0,17.4343,17.4588,17.4262,17.4588,38100.0
2013-03-08 12:40:00,21.38,21.4,21.36,21.4,11800.0,17.4507,17.467,17.4343,17.467,11800.0
2013-03-08 12:45:00,21.4,21.45,21.4,21.41,37500.0,17.467,17.5078,17.467,17.4751,37500.0
2013-03-08 12:50:00,21.4,21.45,21.4,21.44,16600.0,17.467,17.5078,17.467,17.4996,16600.0
2013-03-08 12:55:00,21.44,21.46,21.44,21.46,12100.0,17.4996,17.5159,17.4996,17.5159,12100.0
2013-03-08 13:00:00,21.46,21.47,21.43,21.46,17600.0,17.5159,17.5241,17.4915,17.5159,17600.0
2013-03-08 13:05:00,21.45,21.49,21.44,21.49,70000.0,17.5078,17.5404,17.4996,17.5404,70000.0
2013-03-08 13:10:00,21.48,21.51,21.47,21.49,113400.0,17.5323,17.5568,17.5241,17.5404,113400.0
2013-03-08 13:15:00,21.48,21.5,21.42,21.42,47500.0,17.5323,17.5486,17.4833,17.4833,47500.0
2013-03-08 13:20:00,21.43,21.44,21.42,21.43,46100.0,17.4915,17.4996,17.4833,17.4915,46100.0
2013-03-08 13:25:00,21.42,21.43,21.37,21.37,9500.0,17.4833,17.4915,17.4425,17.4425,9500.0
2013-03-08 13:30:00,21.38,21.41,21.38,21.41,17600.0,17.4507,17.4751,17.4507,17.4751,17600.0
2013-03-08 13:35:00,21.41,21.45,21.4,21.44,46600.0,17.4751,17.5078,17.467,17.4996,46600.0
2013-03-08 13:40:00,21.45,21.45,21.41,21.42,11500.0,17.5078,17.5078,17.4751,17.4833,11500.0
2013-03-08 13:45:00,21.41,21.42,21.41,21.42,6200.0,17.4751,17.4833,17.4751,17.4833,6200.0
2013-03-08 13:50:00,21.41,21.44,21.41,21.42,11500.0,17.4751,17.4996,17.4751,17.4833,11500.0
2013-03-08 13:55:00,21.43,21.44,21.41,21.41,10900.0,17.4915,17.4996,17.4751,17.4751,10900.0
2013-03-08 14:00:00,21.41,21.43,21.4,21.4,31000.0,17.4751,17.4915,17.467,17.467,31000.0
2013-03-08 14:05:00,21.4,21.4,21.36,21.38,10500.0,17.467,17.467,17.4343,17.4507,10500.0
2013-03-08 14:10:00,21.37,21.39,21.35,21.37,20600.0,17.4425,17.4588,17.4262,17.4425,20600.0
2013-03-08 14:15:00,21.36,21.38,21.36,21.36,12700.0,17.4343,17.4507,17.4343,17.4343,12700.0
2013-03-08 14:20:00,21.36,21.4,21.36,21.39,34200.0,17.4343,17.467,17.4343,17.4588,34200.0
2013-03-08 14:25:00,21.4,21.4,21.38,21.39,14600.0,17.467,17.467,17.4507,17.4588,14600.0
2013-03-08 14:30:00,21.38,21.39,21.35,21.36,20400.0,17.4507,17.4588,17.4262,17.4343,20400.0
2013-03-08 14:35:00,21.36,21.36,21.33,21.34,13400.0,17.4343,17.4343,17.4098,17.418,13400.0
2013-03-08 14:40:00,21.34,21.34,21.31,21.34,23800.0,17.418,17.418,17.3935,17.418,23800.0
2013-03-08 14:45:00,21.34,21.36,21.34,21.35,16500.0,17.418,17.4343,17.418,17.4262,16500.0
2013-03-08 14:50:00,21.35,21.37,21.35,21.37,10000.0,17.4262,17.4425,17.4262,17.4425,10000.0
2013-03-08 14:55:00,21.37,21.41,21.36,21.41,59300.0,17.4425,17.4751,17.4343,17.4751,59300.0
2013-03-08 15:00:00,21.41,21.45,21.41,21.45,50600.0,17.4751,17.5078,17.4751,17.5078,50600.0
2013-03-08 15:05:00,21.45,21.46,21.39,21.39,11700.0,17.5078,17.5159,17.4588,17.4588,11700.0
2013-03-08 15:10:00,21.38,21.39,21.38,21.38,8900.0,17.4507,17.4588,17.4507,17.4507,8900.0
2013-03-08 15:15:00,21.39,21.42,21.39,21.42,22500.0,17.4588,17.4833,17.4588,17.4833,22500.0
2013-03-08 15:20:00,21.41,21.42,21.37,21.39,29000.0,17.4751,17.4833,17.4425,17.4588,29000.0
2013-03-08 15:25:00,21.39,21.41,21.37,21.39,26500.0,17.4588,17.4751,17.4425,17.4588,26500.0
2013-03-08 15:30:00,21.39,21.4,21.37,21.39,38600.0,17.4588,17.467,17.4425,17.4588,38600.0
2013-03-08 15:35:00,21.38,21.41,21.38,21.4,38600.0,17.4507,17.4751,17.4507,17.467,38600.0
2013-03-08 15:40:00,21.4,21.4,21.38,21.4,27000.0,17.467,17.467,17.4507,17.467,27000.0
2013-03-08 15:45:00,21.39,21.4,21.36,21.38,42200.0,17.4588,17.467,17.4343,17.4507,42200.0
2013-03-08 15:50:00,21.39,21.42,21.38,21.4,78600.0,17.4588,17.4833,17.4507,17.467,78600.0
2013-03-08 15:55:00,21.4,21.42,21.37,21.4,129000.0,17.467,17.4833,17.4425,17.467,129000.0
2013-03-11 09:30:00,21.3,21.4,21.15,21.2,79400.0,17.3854,17.467,17.2629,17.3037,79400.0
2013-03-11 09:35:00,21.21,21.44,21.2,21.41,66000.0,17.3119,17.4996,17.3037,17.4751,66000.0
2013-03-11 09:40:00,21.39,21.39,21.29,21.31,15600.0,17.4588,17.4588,17.3772,17.3935,15600.0
2013-03-11 09:45:00,21.32,21.43,21.32,21.42,86300.0,17.4017,17.4915,17.4017,17.4833,86300.0
2013-03-11 09:50:00,21.41,21.54,21.41,21.45,76400.0,17.4751,17.5812,17.4751,17.5078,76400.0
2013-03-11 09:55:00,21.44,21.51,21.42,21.45,31800.0,17.4996,17.5568,17.4833,17.5078,31800.0
2013-03-11 10:00:00,21.47,21.52,21.43,21.52,52900.0,17.5241,17.5649,17.4915,17.5649,52900.0
2013-03-11 10:05:00,21.52,21.57,21.47,21.52,96600.0,17.5649,17.6057,17.5241,17.5649,96600.0
2013-03-11 10:10:00,21.53,21.57,21.51,21.51,26200.0,17.5731,17.6057,17.5568,17.5568,26200.0
2013-03-11 10:15:00,21.51,21.53,21.48,21.49,32800.0,17.5568,17.5731,17.5323,17.5404,32800.0
2013-03-11 10:20:00,21.48,21.51,21.47,21.5,51700.0,17.5323,17.5568,17.5241,17.5486,51700.0
2013-03-11 10:25:00,21.5,21.5,21.44,21.44,31900.0,17.5486,17.5486,17.4996,17.4996,31900.0
2013-03-11 10:30:00,21.43,21.48,21.42,21.47,37100.0,17.4915,17.5323,17.4833,17.5241,37100.0
2013-03-11 10:35:00,21.48,21.48,21.42,21.43,135600.0,17.5323,17.5323,17.4833,17.4915,135600.0
2013-03-11 10:40:00,21.43,21.5,21.42,21.5,17500.0,17.4915,17.5486,17.4833,17.5486,17500.0
2013-03-11 10:45:00,21.49,21.5,21.44,21.46,52000.0,17.5404,17.5486,17.4996,17.5159,52000.0
2013-03-11 10:50:00,21.46,21.48,21.43,21.44,37300.0,17.5159,17.5323,17.4915,17.4996,37300.0
2013-03-11 10:55:00,21.44,21.46,21.4,21.46,29200.0,17.4996,17.5159,17.467,17.5159,29200.0
2013-03-11 11:00:00,21.45,21.5,21.45,21.5,12100.0,17.5078,17.5486,17.5078,17.5486,12100.0
2013-03-11 11:05:00,21.5,21.62,21.49,21.62,86100.0,17.5486,17.6465,17.5404,17.6465,86100.0
2013-03-11 11:10:00,21.62,21.64,21.57,21.59,39400.0,17.6465,17.6629,17.6057,17.6221,39400.0
2013-03-11 11:15:00,21.6,21.61,21.56,21.57,81600.0,17.6302,17.6384,17.5976,17.6057,81600.0
2013-03-11 11:20:00,21.56,21.57,21.53,21.55,15800.0,17.5976,17.6057,17.5731,17.5894,15800.0
2013-03-11 11:25:00,21.55,21.55,21.53,21.54,8200.0,17.5894,17.5894,17.5731,17.5812,8200.0
2013-03-11 11:30:00,21.53,21.54,21.51,21.53,28000.0,17.5731,17.5812,17.5568,17.5731,28000.0
2013-03-11 11:35:00,21.53,21.55,21.52,21.55,24100.0,17.5731,17.5894,17.5649,17.5894,24100.0
2013-03-11 11:40:00,21.55,21.55,21.52,21.53,14400.0,17.5894,17.5894,17.5649,17.5731,14400.0
2013-03-11 11:45:00,21.52,21.53,21.52,21.52,6500.0,17.5649,17.5731,17.5649,17.5649,6500.0
2013-03-11 11:50:00,21.53,21.53,21.52,21.53,3400.0,17.5731,17.5731,17.5649,17.5731,3400.0
2013-03-11 11:55:00,21.53,21.57,21.52,21.55,36900.0,17.5731,17.6057,17.5649,17.5894,36900.0
2013-03-11 12:00:00,21.55,21.58,21.53,21.54,29500.0,17.5894,17.6139,17.5731,17.5812,29500.0
2013-03-11 12:05:00,21.55,21.55,21.49,21.5,20300.0,17.5894,17.5894,17.5404,17.5486,20300.0
2013-03-11 12:10:00,21.51,21.54,21.51,21.52,16300.0,17.5568,17.5812,17.5568,17.5649,16300.0
2013-03-11 12:15:00,21.51,21.52,21.5,21.51,8200.0,17.5568,17.5649,17.5486,17.5568,8200.0
2013-03-11 12:20:00,21.51,21.51,21.5,21.5,14000.0,17.5568,17.5568,17.5486,17.5486,14000.0
2013-03-11 12:25:00,21.51,21.52,21.5,21.52,21300.0,17.5568,17.5649,17.5486,17.5649,21300.0
2013-03-11 12:30:00,21.52,21.54,21.51,21.52,27600.0,17.5649,17.5812,17.5568,17.5649,27600.0
2013-03-11 12:35:00,21.52,21.54,21.52,21.52,24200.0,17.5649,17.5812,17.5649,17.5649,24200.0
2013-03-11 12:40:00,21.52,21.54,21.51,21.52,12800.0,17.5649,17.5812,17.5568,17.5649,12800.0
2013-03-11 12:45:00,21.52,21.53,21.51,21.51,4100.0,17.5649,17.5731,17.5568,17.5568,4100.0
2013-03-11 12:50:00,21.52,21.52,21.49,21.49,41200.0,17.5649,17.5649,17.5404,17.5404,41200.0
2013-03-11 12:55:00,21.5,21.51,21.49,21.49,17700.0,17.5486,17.5568,17.5404,17.5404,17700.0
2013-03-11 13:00:00,21.5,21.51,21.48,21.49,15600.0,17.5486,17.5568,17.5323,17.5404,15600.0
2013-03-11 13:05:00,21.49,21.5,21.48,21.5,11700.0,17.5404,17.5486,17.5323,17.5486,11700.0
2013-03-11 13:10:00,21.5,21.52,21.49,21.49,33400.0,17.5486,17.5649,17.5404,17.5404,33400.0
2013-03-11 13:15:00,21.48,21.51,21.48,21.49,20200.0,17.5323,17.5568,17.5323,17.5404,20200.0
2013-03-11 13:20:00,21.5,21.54,21.5,21.52,18600.0,17.5486,17.5812,17.5486,17.5649,18600.0
2013-03-11 13:25:00,21.53,21.54,21.51,21.52,30800.0,17.5731,17.5812,17.5568,17.5649,30800.0
2013-03-11 13:30:00,21.52,21.53,21.5,21.51,33600.0,17.5649,17.5731,17.5486,17.5568,33600.0
2013-03-11 13:35:00,21.5,21.51,21.48,21.48,16800.0,17.5486,17.5568,17.5323,17.5323,16800.0
2013-03-11 13:40:00,21.49,21.52,21.47,21.51,35400.0,17.5404,17.5649,17.5241,17.5568,35400.0
2013-03-11 13:45:00,21.51,21.51,21.49,21.5,8600.0,17.5568,17.5568,17.5404,17.5486,8600.0
2013-03-11 13:50:00,21.5,21.51,21.49,21.5,19400.0,17.5486,17.5568,17.5404,17.5486,19400.0
2013-03-11 13:55:00,21.49,21.49,21.48,21.49,21400.0,17.5404,17.5404,17.5323,17.5404,21400.0
2013-03-11 14:00:00,21.49,21.49,21.46,21.47,34400.0,17.5404,17.5404,17.5159,17.5241,34400.0
2013-03-11 14:05:00,21.47,21.5,21.46,21.5,32400.0,17.5241,17.5486,17.5159,17.5486,32400.0
2013-03-11 14:10:00,21.5,21.5,21.48,21.48,19600.0,17.5486,17.5486,17.5323,17.5323,19600.0
2013-03-11 14:15:00,21.49,21.49,21.47,21.48,7000.0,17.5404,17.5404,17.5241,17.5323,7000.0
2013-03-11 14:20:00,21.48,21.48,21.46,21.46,8000.0,17.5323,17.5323,17.5159,17.5159,8000.0
2013-03-11 14:25:00,21.47,21.48,21.45,21.45,16300.0,17.5241,17.5323,17.5078,17.5078,16300.0
2013-03-11 14:30:00,21.46,21.46,21.42,21.42,8800.0,17.5159,17.5159,17.4833,17.4833,8800.0
2013-03-11 14:35:00,21.43,21.45,21.42,21.44,34400.0,17.4915,17.5078,17.4833,17.4996,34400.0
2013-03-11 14:40:00,21.44,21.48,21.43,21.47,23300.0,17.4996,17.5323,17.4915,17.5241,23300.0
2013-03-11 14:45:00,21.48,21.5,21.46,21.47,49300.0,17.5323,17.5486,17.5159,17.5241,49300.0
2013-03-11 14:50:00,21.47,21.47,21.43,21.45,49300.0,17.5241,17.5241,17.4915,17.5078,49300.0
2013-03-11 14:55:00,21.46,21.47,21.45,21.47,29000.0,17.5159,17.5241,17.5078,17.5241,29000.0
2013-03-11 15:00:00,21.48,21.48,21.45,21.46,21000.0,17.5323,17.5323,17.5078,17.5159,21000.0
2013-03-11 15:05:00,21.46,21.49,21.43,21.43,34000.0,17.5159,17.5404,17.4915,17.4915,34000.0
2013-03-11 15:10:00,21.43,21.44,21.4,21.41,52700.0,17.4915,17.4996,17.467,17.4751,52700.0
2013-03-11 15:15:00,21.41,21.46,21.4,21.45,52300.0,17.4751,17.5159,17.467,17.5078,52300.0
2013-03-11 15:20:00,21.44,21.46,21.43,21.43,38000.0,17.4996,17.5159,17.4915,17.4915,38000.0
2013-03-11 15:25:00,21.44,21.46,21.43,21.46,31200.0,17.4996,17.5159,17.4915,17.5159,31200.0
2013-03-11 15:30:00,21.46,21.48,21.45,21.46,43400.0,17.5159,17.5323,17.5078,17.5159,43400.0
2013-03-11 15:35:00,21.47,21.47,21.43,21.44,35800.0,17.5241,17.5241,17.4915,17.4996,35800.0
2013-03-11 15:40:00,21.43,21.44,21.41,21.42,41200.0,17.4915,17.4996,17.4751,17.4833,41200.0
2013-03-11 15:45:00,21.42,21.45,21.41,21.44,49700.0,17.4833,17.5078,17.4751,17.4996,49700.0
2013-03-11 15:50:00,21.44,21.47,21.44,21.46,58000.0,17.4996,17.5241,17.4996,17.5159,58000.0
2013-03-11 15:55:00,21.46,21.46,21.42,21.44,171100.0,17.5159,17.5159,17.4833,17.4996,171100.0
2013-03-12 09:30:00,21.36,21.41,21.33,21.38,27500.0,17.4343,17.4751,17.4098,17.4507,27500.0
2013-03-12 09:35:00,21.38,21.43,21.34,21.37,24200.0,17.4507,17.4915,17.418,17.4425,24200.0
2013-03-12 09:40:00,21.38,21.5,21.37,21.49,28700.0,17.4507,17.5486,17.4425,17.5404,28700.0
2013-03-12 09:45:00,21.5,21.51,21.45,21.5,20100.0,17.5486,17.5568,17.5078,17.5486,20100.0
2013-03-12 09:50:00,21.52,21.54,21.48,21.51,10500.0,17.5649,17.5812,17.5323,17.5568,10500.0
2013-03-12 09:55:00,21.51,21.66,21.5,21.64,52300.0,17.5568,17.6792,17.5486,17.6629,52300.0
2013-03-12 10:00:00,21.64,21.66,21.6,21.61,35600.0,17.6629,17.6792,17.6302,17.6384,35600.0
2013-03-12 10:05:00,21.61,21.64,21.58,21.59,19100.0,17.6384,17.6629,17.6139,17.6221,19100.0
2013-03-12 10:10:00,21.58,21.63,21.57,21.59,23300.0,17.6139,17.6547,17.6057,17.6221,23300.0
2013-03-12 10:15:00,21.6,21.64,21.57,21.59,27400.0,17.6302,17.6629,17.6057,17.6221,27400.0
2013-03-12 10:20:00,21.58,21.63,21.57,21.62,15000.0,17.6139,17.6547,17.6057,17.6465,15000.0
2013-03-12 10:25:00,21.62,21.65,21.59,21.6,26400.0,17.6465,17.671,17.6221,17.6302,26400.0
2013-03-12 10:30:00,21.61,21.61,21.54,21.54,20300.0,17.6384,17.6384,17.5812,17.5812,20300.0
2013-03-12 10:35:00,21.55,21.55,21.5,21.54,31500.0,17.5894,17.5894,17.5486,17.5812,31500.0
2013-03-12 10:40:00,21.55,21.64,21.54,21.62,34800.0,17.5894,17.6629,17.5812,17.6465,34800.0
2013-03-12 10:45:00,21.62,21.63,21.55,21.55,22300.0,17.6465,17.6547,17.5894,17.5894,22300.0
2013-03-12 10:50:00,21.55,21.61,21.54,21.58,18700.0,17.5894,17.6384,17.5812,17.6139,18700.0
2013-03-12 10:55:00,21.58,21.59,21.54,21.55,3900.0,17.6139,17.6221,17.5812,17.5894,3900.0
2013-03-12 11:00:00,21.55,21.59,21.54,21.57,44000.0,17.5894,17.6221,17.5812,17.6057,44000.0
2013-03-12 11:05:00,21.58,21.6,21.52,21.54,79200.0,17.6139,17.6302,17.5649,17.5812,79200.0
2013-03-12 11:10:00,21.53,21.61,21.53,21.59,69400.0,17.5731,17.6384,17.5731,17.6221,69400.0
2013-03-12 11:15:00,21.59,21.62,21.57,21.57,17500.0,17.6221,17.6465,17.6057,17.6057,17500.0
2013-03-12 11:20:00,21.57,21.57,21.51,21.52,25500.0,17.6057,17.6057,17.5568,17.5649,25500.0
2013-03-12 11:25:00,21.52,21.57,21.5,21.53,83400.0,17.5649,17.6057,17.5486,17.5731,83400.0
2013-03-12 11:30:00,21.52,21.61,21.51,21.61,48100.0,17.5649,17.6384,17.5568,17.6384,48100.0
2013-03-12 11:35:00,21.61,21.63,21.59,21.61,26100.0,17.6384,17.6547,17.6221,17.6384,26100.0
2013-03-12 11:40:00,21.61,21.63,21.59,21.6,43000.0,17.6384,17.6547,17.6221,17.6302,43000.0
2013-03-12 11:45:00,21.6,21.6,21.5,21.55,46000.0,17.6302,17.6302,17.5486,17.5894,46000.0
2013-03-12 11:50:00,21.55,21.57,21.53,21.55,21200.0,17.5894,17.6057,17.5731,17.5894,21200.0
2013-03-12 11:55:00,21.54,21.58,21.54,21.55,23600.0,17.5812,17.6139,17.5812,17.5894,23600.0
2013-03-12 12:00:00,21.55,21.55,21.5,21.51,7300.0,17.5894,17.5894,17.5486,17.5568,7300.0
2013-03-12 12:05:00,21.51,21.55,21.5,21.55,7800.0,17.5568,17.5894,17.5486,17.5894,7800.0
2013-03-12 12:10:00,21.54,21.54,21.5,21.51,14800.0,17.5812,17.5812,17.5486,17.5568,14800.0
2013-03-12 12:15:00,21.51,21.51,21.44,21.46,26900.0,17.5568,17.5568,17.4996,17.5159,26900.0
2013-03-12 12:20:00,21.46,21.46,21.41,21.42,11500.0,17.5159,17.5159,17.4751,17.4833,11500.0
2013-03-12 12:25:00,21.41,21.42,21.37,21.4,25000.0,17.4751,17.4833,17.4425,17.467,25000.0
2013-03-12 12:30:00,21.41,21.45,21.41,21.45,16600.0,17.4751,17.5078,17.4751,17.5078,16600.0
2013-03-12 12:35:00,21.45,21.46,21.44,21.45,31300.0,17.5078,17.5159,17.4996,17.5078,31300.0
2013-03-12 12:40:00,21.45,21.46,21.45,21.45,25000.0,17.5078,17.5159,17.5078,17.5078,25000.0
2013-03-12 12:45:00,21.46,21.46,21.45,21.46,18100.0,17.5159,17.5159,17.5078,17.5159,18100.0
2013-03-12 12:50:00,21.46,21.47,21.45,21.45,7800.0,17.5159,17.5241,17.5078,17.5078,7800.0
2013-03-12 12:55:00,21.45,21.46,21.43,21.43,24700.0,17.5078,17.5159,17.4915,17.4915,24700.0
2013-03-12 13:00:00,21.44,21.44,21.4,21.41,22300.0,17.4996,17.4996,17.467,17.4751,22300.0
2013-03-12 13:05:00,21.41,21.42,21.41,21.41,8300.0,17.4751,17.4833,17.4751,17.4751,8300.0
2013-03-12 13:10:00,21.41,21.45,21.41,21.45,18700.0,17.4751,17.5078,17.4751,17.5078,18700.0
2013-03-12 13:15:00,21.44,21.46,21.42,21.44,22900.0,17.4996,17.5159,17.4833,17.4996,22900.0
2013-03-12 13:20:00,21.44,21.51,21.44,21.5,23300.0,17.4996,17.5568,17.4996,17.5486,23300.0
2013-03-12 13:25:00,21.49,21.51,21.46,21.51,53900.0,17.5404,17.5568,17.5159,17.5568,53900.0
2013-03-12 13:30:00,21.5,21.51,21.48,21.51,21700.0,17.5486,17.5568,17.5323,17.5568,21700.0
2013-03-12 13:35:00,21.51,21.55,21.51,21.53,18500.0,17.5568,17.5894,17.5568,17.5731,18500.0
2013-03-12 13:40:00,21.52,21.53,21.49,21.5,25400.0,17.5649,17.5731,17.5404,17.5486,25400.0
2013-03-12 13:45:00,21.51,21.54,21.5,21.54,56500.0,17.5568,17.5812,17.5486,17.5812,56500.0
2013-03-12 13:50:00,21.54,21.56,21.51,21.54,60400.0,17.5812,17.5976,17.5568,17.5812,60400.0
2013-03-12 13:55:00,21.55,21.59,21.52,21.57,76800.0,17.5894,17.6221,17.5649,17.6057,76800.0
2013-03-12 14:00:00,21.57,21.58,21.54,21.56,80500.0,17.6057,17.6139,17.5812,17.5976,80500.0
2013-03-12 14:05:00,21.56,21.56,21.53,21.54,59400.0,17.5976,17.5976,17.5731,17.5812,59400.0
2013-03-12 14:10:00,21.53,21.53,21.48,21.51,60500.0,17.5731,17.5731,17.5323,17.5568,60500.0
2013-03-12 14:15:00,21.51,21.52,21.5,21.5,35600.0,17.5568,17.5649,17.5486,17.5486,35600.0
2013-03-12 14:20:00,21.51,21.52,21.46,21.48,32100.0,17.5568,17.5649,17.5159,17.5323,32100.0
2013-03-12 14:25:00,21.48,21.49,21.41,21.41,59500.0,17.5323,17.5404,17.4751,17.4751,59500.0
2013-03-12 14:30:00,21.41,21.45,21.41,21.44,59900.0,17.4751,17.5078,17.4751,17.4996,59900.0
2013-03-12 14:35:00,21.44,21.45,21.43,21.43,26500.0,17.4996,17.5078,17.4915,17.4915,26500.0
2013-03-12 14:40:00,21.44,21.44,21.4,21.44,47200.0,17.4996,17.4996,17.467,17.4996,47200.0
2013-03-12 14:45:00,21.44,21.46,21.43,21.45,34100.0,17.4996,17.5159,17.4915,17.5078,34100.0
2013-03-12 14:50:00,21.45,21.45,21.42,21.43,26800.0,17.5078,17.5078,17.4833,17.4915,26800.0
2013-03-12 14:55:00,21.44,21.44,21.37,21.38,33600.0,17.4996,17.4996,17.4425,17.4507,33600.0
2013-03-12 15:00:00,21.39,21.5,21.39,21.48,40200.0,17.4588,17.5486,17.4588,17.5323,40200.0
2013-03-12 15:05:00,21.48,21.48,21.43,21.46,28800.0,17.5323,17.5323,17.4915,17.5159,28800.0
2013-03-12 15:10:00,21.47,21.52,21.47,21.51,43600.0,17.5241,17.5649,17.5241,17.5568,43600.0
2013-03-12 15:15:00,21.5,21.51,21.47,21.48,23300.0,17.5486,17.5568,17.5241,17.5323,23300.0
2013-03-12 15:20:00,21.48,21.48,21.44,21.48,27300.0,17.5323,17.5323,17.4996,17.5323,27300.0
2013-03-12 15:25:00,21.47,21.48,21.43,21.46,26500.0,17.5241,17.5323,17.4915,17.5159,26500.0
2013-03-12 15:30:00,21.45,21.48,21.44,21.48,22100.0,17.5078,17.5323,17.4996,17.5323,22100.0
2013-03-12 15:35:00,21.48,21.52,21.47,21.51,32200.0,17.5323,17.5649,17.5241,17.5568,32200.0
2013-03-12 15:40:00,21.49,21.51,21.49,21.49,28700.0,17.5404,17.5568,17.5404,17.5404,28700.0
2013-03-12 15:45:00,21.49,21.49,21.48,21.48,22900.0,17.5404,17.5404,17.5323,17.5323,22900.0
2013-03-12 15:50:00,21.48,21.5,21.47,21.5,45800.0,17.5323,17.5486,17.5241,17.5486,45800.0
2013-03-12 15:55:00,21.51,21.52,21.49,21.51,69100.0,17.5568,17.5649,17.5404,17.5568,69100.0
2013-03-13 09:30:00,21.52,21.62,21.52,21.58,56500.0,17.5649,17.6465,17.5649,17.6139,56500.0
2013-03-13 09:35:00,21.59,21.64,21.55,21.58,18700.0,17.6221,17.6629,17.5894,17.6139,18700.0
2013-03-13 09:40:00,21.57,21.58,21.52,21.52,46300.0,17.6057,17.6139,17.5649,17.5649,46300.0
2013-03-13 09:45:00,21.53,21.57,21.52,21.57,12600.0,17.5731,17.6057,17.5649,17.6057,12600.0
2013-03-13 09:50:00,21.57,21.64,21.57,21.61,14300.0,17.6057,17.6629,17.6057,17.6384,14300.0
2013-03-13 09:55:00,21.61,21.75,21.61,21.75,58100.0,17.6384,17.7527,17.6384,17.7527,58100.0
2013-03-13 10:00:00,21.73,21.73,21.6,21.64,82700.0,17.7363,17.7363,17.6302,17.6629,82700.0
2013-03-13 10:05:00,21.65,21.65,21.55,21.62,25600.0,17.671,17.671,17.5894,17.6465,25600.0
2013-03-13 10:10:00,21.61,21.71,21.61,21.7,34500.0,17.6384,17.72,17.6384,17.7118,34500.0
2013-03-13 10:15:00,21.71,21.75,21.7,21.75,43100.0,17.72,17.7527,17.7118,17.7527,43100.0
2013-03-13 10:20:00,21.75,21.78,21.74,21.78,27500.0,17.7527,17.7771,17.7445,17.7771,27500.0
2013-03-13 10:25:00,21.79,21.83,21.78,21.82,76100.0,17.7853,17.8179,17.7771,17.8098,76100.0
2013-03-13 10:30:00,21.81,21.86,21.81,21.86,74600.0,17.8016,17.8424,17.8016,17.8424,74600.0
2013-03-13 10:35:00,21.86,21.86,21.81,21.84,65800.0,17.8424,17.8424,17.8016,17.8261,65800.0
2013-03-13 10:40:00,21.83,21.85,21.77,21.8,16000.0,17.8179,17.8343,17.769,17.7935,16000.0
2013-03-13 10:45:00,21.81,21.85,21.81,21.82,39100.0,17.8016,17.8343,17.8016,17.8098,39100.0
2013-03-13 10:50:00,21.82,21.84,21.82,21.84,15300.0,17.8098,17.8261,17.8098,17.8261,15300.0
2013-03-13 10:55:00,21.84,21.85,21.83,21.84,36000.0,17.8261,17.8343,17.8179,17.8261,36000.0
2013-03-13 11:00:00,21.84,21.87,21.83,21.84,30300.0,17.8261,17.8506,17.8179,17.8261,30300.0
2013-03-13 11:05:00,21.84,21.86,21.83,21.84,17100.0,17.8261,17.8424,17.8179,17.8261,17100.0
2013-03-13 11:10:00,21.85,21.94,21.85,21.91,50000.0,17.8343,17.9077,17.8343,17.8832,50000.0
2013-03-13 11:15:00,21.92,22.02,21.91,21.99,95700.0,17.8914,17.973,17.8832,17.9485,95700.0
2013-03-13 11:20:00,21.99,22.0,21.94,21.96,32800.0,17.9485,17.9567,17.9077,17.9241,32800.0
2013-03-13 11:25:00,21.96,22.03,21.95,22.02,48600.0,17.9241,17.9812,17.9159,17.973,48600.0
2013-03-13 11:30:00,22.01,22.01,21.94,22.0,46700.0,17.9649,17.9649,17.9077,17.9567,46700.0
2013-03-13 11:35:00,21.99,22.02,21.98,22.02,30600.0,17.9485,17.973,17.9404,17.973,30600.0
2013-03-13 11:40:00,22.02,22.02,22.0,22.01,12000.0,17.973,17.973,17.9567,17.9649,12000.0
2013-03-13 11:45:00,22.01,22.04,22.0,22.01,66600.0,17.9649,17.9894,17.9567,17.9649,66600.0
2013-03-13 11:50:00,22.0,22.02,22.0,22.02,7200.0,17.9567,17.973,17.9567,17.973,7200.0
2013-03-13 11:55:00,22.02,22.03,21.96,22.01,50400.0,17.973,17.9812,17.9241,17.9649,50400.0
2013-03-13 12:00:00,22.01,22.03,22.0,22.02,20300.0,17.9649,17.9812,17.9567,17.973,20300.0
2013-03-13 12:05:00,22.03,22.03,22.0,22.0,30600.0,17.9812,17.9812,17.9567,17.9567,30600.0
2013-03-13 12:10:00,22.01,22.1,22.0,22.07,68000.0,17.9649,18.0383,17.9567,18.0138,68000.0
2013-03-13 12:15:00,22.08,22.18,22.07,22.17,64500.0,18.022,18.1036,18.0138,18.0955,64500.0
2013-03-13 12:20:00,22.18,22.23,22.17,22.2,82400.0,18.1036,18.1444,18.0955,18.1199,82400.0
2013-03-13 12:25:00,22.2,22.3,22.19,22.29,78400.0,18.1199,18.2016,18.1118,18.1934,78400.0
2013-03-13 12:30:00,22.28,22.45,22.28,22.45,164100.0,18.1852,18.324,18.1852,18.324,164100.0
2013-03-13 12:35:00,22.45,22.51,22.43,22.48,63300.0,18.324,18.373,18.3077,18.3485,63300.0
2013-03-13 12:40:00,22.49,22.56,22.36,22.38,97300.0,18.3566,18.4138,18.2505,18.2669,97300.0
2013-03-13 12:45:00,22.38,22.38,22.3,22.32,61100.0,18.2669,18.2669,18.2016,18.2179,61100.0
2013-03-13 12:50:00,22.32,22.34,22.28,22.29,97100.0,18.2179,18.2342,18.1852,18.1934,97100.0
2013-03-13 12:55:00,22.28,22.35,22.28,22.33,22200.0,18.1852,18.2424,18.1852,18.2261,22200.0
2013-03-13 13:00:00,22.33,22.33,22.29,22.3,31500.0,18.2261,18.2261,18.1934,18.2016,31500.0
2013-03-13 13:05:00,22.3,22.3,22.19,22.19,40700.0,18.2016,18.2016,18.1118,18.1118,40700.0
2013-03-13 13:10:00,22.2,22.27,22.19,22.27,62800.0,18.1199,18.1771,18.1118,18.1771,62800.0
2013-03-13 13:15:00,22.26,22.28,22.25,22.28,37900.0,18.1689,18.1852,18.1608,18.1852,37900.0
2013-03-13 13:20:00,22.28,22.34,22.24,22.33,60500.0,18.1852,18.2342,18.1526,18.2261,60500.0
2013-03-13 13:25:00,22.33,22.37,22.28,22.29,35300.0,18.2261,18.2587,18.1852,18.1934,35300.0
2013-03-13 13:30:00,22.29,22.29,22.25,22.26,12900.0,18.1934,18.1934,18.1608,18.1689,12900.0
2013-03-13 13:35:00,22.26,22.26,22.24,22.25,33000.0,18.1689,18.1689,18.1526,18.1608,33000.0
2013-03-13 13:40:00,22.26,22.33,22.25,22.33,53000.0,18.1689,18.2261,18.1608,18.2261,53000.0
2013-03-13 13:45:00,22.33,22.33,22.26,22.27,21500.0,18.2261,18.2261,18.1689,18.1771,21500.0
2013-03-13 13:50:00,22.27,22.27,22.24,22.25,36500.0,18.1771,18.1771,18.1526,18.1608,36500.0
2013-03-13 13:55:00,22.26,22.26,22.19,22.21,36100.0,18.1689,18.1689,18.1118,18.1281,36100.0
2013-03-13 14:00:00,22.21,22.23,22.2,22.21,12100.0,18.1281,18.1444,18.1199,18.1281,12100.0
2013-03-13 14:05:00,22.21,22.25,22.21,22.25,40300.0,18.1281,18.1608,18.1281,18.1608,40300.0
2013-03-13 14:10:00,22.25,22.25,22.23,22.25,15200.0,18.1608,18.1608,18.1444,18.1608,15200.0
2013-03-13 14:15:00,22.25,22.25,22.22,22.23,17600.0,18.1608,18.1608,18.1363,18.1444,17600.0
2013-03-13 14:20:00,22.22,22.23,22.19,22.21,26600.0,18.1363,18.1444,18.1118,18.1281,26600.0
2013-03-13 14:25:00,22.22,22.24,22.2,22.2,19700.0,18.1363,18.1526,18.1199,18.1199,19700.0
2013-03-13 14:30:00,22.21,22.21,22.18,22.19,17800.0,18.1281,18.1281,18.1036,18.1118,17800.0
2013-03-13 14:35:00,22.2,22.2,22.19,22.2,25000.0,18.1199,18.1199,18.1118,18.1199,25000.0
2013-03-13 14:40:00,22.2,22.2,22.19,22.2,18500.0,18.1199,18.1199,18.1118,18.1199,18500.0
2013-03-13 14:45:00,22.2,22.2,22.17,22.19,31300.0,18.1199,18.1199,18.0955,18.1118,31300.0
2013-03-13 14:50:00,22.2,22.2,22.17,22.2,26800.0,18.1199,18.1199,18.0955,18.1199,26800.0
2013-03-13 14:55:00,22.2,22.21,22.18,22.19,55800.0,18.1199,18.1281,18.1036,18.1118,55800.0
2013-03-13 15:00:00,22.19,22.19,22.14,22.17,51900.0,18.1118,18.1118,18.071,18.0955,51900.0
2013-03-13 15:05:00,22.18,22.18,22.1,22.11,60100.0,18.1036,18.1036,18.0383,18.0465,60100.0
2013-03-13 15:10:00,22.1,22.12,22.05,22.09,82200.0,18.0383,18.0546,17.9975,18.0302,82200.0
2013-03-13 15:15:00,22.1,22.12,22.08,22.1,28900.0,18.0383,18.0546,18.022,18.0383,28900.0
2013-03-13 15:20:00,22.09,22.11,22.08,22.11,35400.0,18.0302,18.0465,18.022,18.0465,35400.0
2013-03-13 15:25:00,22.1,22.11,22.08,22.09,34400.0,18.0383,18.0465,18.022,18.0302,34400.0
2013-03-13 15:30:00,22.09,22.12,22.07,22.11,55100.0,18.0302,18.0546,18.0138,18.0465,55100.0
2013-03-13 15:35:00,22.11,22.16,22.1,22.15,66400.0,18.0465,18.0873,18.0383,18.0791,66400.0
2013-03-13 15:40:00,22.14,22.15,22.12,22.13,39200.0,18.071,18.0791,18.0546,18.0628,39200.0
2013-03-13 15:45:00,22.12,22.19,22.12,22.19,69800.0,18.0546,18.1118,18.0546,18.1118,69800.0
2013-03-13 15:50:00,22.19,22.2,22.16,22.17,128400.0,18.1118,18.1199,18.0873,18.0955,128400.0
2013-03-13 15:55:00,22.17,22.21,22.15,22.18,224500.0,18.0955,18.1281,18.0791,18.1036,224500.0
2013-03-14 09:30:00,22.42,22.44,22.29,22.37,103400.0,18.2995,18.3158,18.1934,18.2587,103400.0
2013-03-14 09:35:00,22.38,22.6,22.38,22.55,115600.0,18.2669,18.4464,18.2669,18.4056,115600.0
2013-03-14 09:40:00,22.54,22.65,22.47,22.48,101400.0,18.3975,18.4872,18.3403,18.3485,101400.0
2013-03-14 09:45:00,22.49,22.59,22.45,22.58,69700.0,18.3566,18.4383,18.324,18.4301,69700.0
2013-03-14 09:50:00,22.58,22.63,22.56,22.63,61400.0,18.4301,18.4709,18.4138,18.4709,61400.0
2013-03-14 09:55:00,22.6,22.67,22.59,22.66,52900.0,18.4464,18.5036,18.4383,18.4954,52900.0
2013-03-14 10:00:00,22.64,22.67,22.53,22.53,38100.0,18.4791,18.5036,18.3893,18.3893,38100.0
2013-03-14 10:05:00,22.53,22.59,22.51,22.55,38200.0,18.3893,18.4383,18.373,18.4056,38200.0
2013-03-14 10:10:00,22.55,22.56,22.49,22.5,32800.0,18.4056,18.4138,18.3566,18.3648,32800.0
2013-03-14 10:15:00,22.49,22.54,22.44,22.53,42200.0,18.3566,18.3975,18.3158,18.3893,42200.0
2013-03-14 10:20:00,22.54,22.55,22.44,22.46,44400.0,18.3975,18.4056,18.3158,18.3322,44400.0
2013-03-14 10:25:00,22.46,22.51,22.46,22.48,18200.0,18.3322,18.373,18.3322,18.3485,18200.0
2013-03-14 10:30:00,22.47,22.5,22.44,22.46,25900.0,18.3403,18.3648,18.3158,18.3322,25900.0
2013-03-14 10:35:00,22.45,22.47,22.41,22.43,28000.0,18.324,18.3403,18.2914,18.3077,28000.0
2013-03-14 10:40:00,22.43,22.46,22.42,22.43,11000.0,18.3077,18.3322,18.2995,18.3077,11000.0
2013-03-14 10:45:00,22.44,22.46,22.42,22.46,33500.0,18.3158,18.3322,18.2995,18.3322,33500.0
2013-03-14 10:50:00,22.47,22.48,22.45,22.48,24800.0,18.3403,18.3485,18.324,18.3485,24800.0
2013-03-14 10:55:00,22.48,22.54,22.48,22.54,37200.0,18.3485,18.3975,18.3485,18.3975,37200.0
2013-03-14 11:00:00,22.54,22.57,22.53,22.55,48100.0,18.3975,18.4219,18.3893,18.4056,48100.0
2013-03-14 11:05:00,22.55,22.58,22.54,22.55,38400.0,18.4056,18.4301,18.3975,18.4056,38400.0
2013-03-14 11:10:00,22.55,22.55,22.52,22.52,33000.0,18.4056,18.4056,18.3811,18.3811,33000.0
2013-03-14 11:15:00,22.52,22.54,22.51,22.53,22300.0,18.3811,18.3975,18.373,18.3893,22300.0
2013-03-14 11:20:00,22.52,22.54,22.51,22.53,20400.0,18.3811,18.3975,18.373,18.3893,20400.0
2013-03-14 11:25:00,22.53,22.53,22.43,22.44,43700.0,18.3893,18.3893,18.3077,18.3158,43700.0
2013-03-14 11:30:00,22.45,22.46,22.41,22.41,25000.0,18.324,18.3322,18.2914,18.2914,25000.0
2013-03-14 11:35:00,22.4,22.44,22.4,22.41,30500.0,18.2832,18.3158,18.2832,18.2914,30500.0
2013-03-14 11:40:00,22.41,22.42,22.36,22.36,15700.0,18.2914,18.2995,18.2505,18.2505,15700.0
2013-03-14 11:45:00,22.37,22.43,22.36,22.42,22900.0,18.2587,18.3077,18.2505,18.2995,22900.0
2013-03-14 11:50:00,22.42,22.42,22.36,22.41,30000.0,18.2995,18.2995,18.2505,18.2914,30000.0
2013-03-14 11:55:00,22.42,22.42,22.37,22.37,29900.0,18.2995,18.2995,18.2587,18.2587,29900.0
2013-03-14 12:00:00,22.38,22.38,22.35,22.37,8800.0,18.2669,18.2669,18.2424,18.2587,8800.0
2013-03-14 12:05:00,22.37,22.42,22.36,22.4,11300.0,18.2587,18.2995,18.2505,18.2832,11300.0
2013-03-14 12:10:00,22.4,22.41,22.35,22.38,20000.0,18.2832,18.2914,18.2424,18.2669,20000.0
2013-03-14 12:15:00,22.38,22.4,22.37,22.4,19100.0,18.2669,18.2832,18.2587,18.2832,19100.0
2013-03-14 12:20:00,22.4,22.4,22.38,22.39,10900.0,18.2832,18.2832,18.2669,18.275,10900.0
2013-03-14 12:25:00,22.4,22.48,22.4,22.47,30100.0,18.2832,18.3485,18.2832,18.3403,30100.0
2013-03-14 12:30:00,22.47,22.48,22.45,22.48,9600.0,18.3403,18.3485,18.324,18.3485,9600.0
2013-03-14 12:35:00,22.48,22.48,22.4,22.41,37600.0,18.3485,18.3485,18.2832,18.2914,37600.0
2013-03-14 12:40:00,22.41,22.41,22.35,22.39,27800.0,18.2914,18.2914,18.2424,18.275,27800.0
2013-03-14 12:45:00,22.4,22.41,22.3,22.31,28000.0,18.2832,18.2914,18.2016,18.2097,28000.0
2013-03-14 12:50:00,22.31,22.36,22.3,22.35,28000.0,18.2097,18.2505,18.2016,18.2424,28000.0
2013-03-14 12:55:00,22.35,22.38,22.34,22.36,21100.0,18.2424,18.2669,18.2342,18.2505,21100.0
2013-03-14 13:00:00,22.37,22.38,22.35,22.37,21300.0,18.2587,18.2669,18.2424,18.2587,21300.0
2013-03-14 13:05:00,22.36,22.37,22.33,22.34,14500.0,18.2505,18.2587,18.2261,18.2342,14500.0
2013-03-14 13:10:00,22.34,22.34,22.3,22.3,13400.0,18.2342,18.2342,18.2016,18.2016,13400.0
2013-03-14 13:15:00,22.3,22.3,22.28,22.29,22500.0,18.2016,18.2016,18.1852,18.1934,22500.0
2013-03-14 13:20:00,22.29,22.31,22.28,22.3,25700.0,18.1934,18.2097,18.1852,18.2016,25700.0
2013-03-14 13:25:00,22.31,22.33,22.24,22.24,42600.0,18.2097,18.2261,18.1526,18.1526,42600.0
2013-03-14 13:30:00,22.24,22.25,22.19,22.2,31300.0,18.1526,18.1608,18.1118,18.1199,31300.0
2013-03-14 13:35:00,22.19,22.23,22.18,22.21,23600.0,18.1118,18.1444,18.1036,18.1281,23600.0
2013-03-14 13:40:00,22.21,22.22,22.21,22.21,6600.0,18.1281,18.1363,18.1281,18.1281,6600.0
2013-03-14 13:45:00,22.21,22.24,22.21,22.22,20600.0,18.1281,18.1526,18.1281,18.1363,20600.0
2013-03-14 13:50:00,22.22,22.25,22.22,22.24,15400.0,18.1363,18.1608,18.1363,18.1526,15400.0
2013-03-14 13:55:00,22.24,22.28,22.23,22.23,18500.0,18.1526,18.1852,18.1444,18.1444,18500.0
2013-03-14 14:00:00,22.23,22.28,22.23,22.28,8700.0,18.1444,18.1852,18.1444,18.1852,8700.0
2013-03-14 14:05:00,22.28,22.29,22.25,22.25,21100.0,18.1852,18.1934,18.1608,18.1608,21100.0
2013-03-14 14:10:00,22.25,22.27,22.25,22.25,17000.0,18.1608,18.1771,18.1608,18.1608,17000.0
2013-03-14 14:15:00,22.25,22.26,22.23,22.23,11300.0,18.1608,18.1689,18.1444,18.1444,11300.0
2013-03-14 14:20:00,22.23,22.24,22.22,22.23,8700.0,18.1444,18.1526,18.1363,18.1444,8700.0
2013-03-14 14:25:00,22.22,22.23,22.22,22.22,7800.0,18.1363,18.1444,18.1363,18.1363,7800.0
2013-03-14 14:30:00,22.22,22.23,22.2,22.21,15700.0,18.1363,18.1444,18.1199,18.1281,15700.0
2013-03-14 14:35:00,22.21,22.21,22.17,22.17,18000.0,18.1281,18.1281,18.0955,18.0955,18000.0
2013-03-14 14:40:00,22.17,22.21,22.16,22.2,36200.0,18.0955,18.1281,18.0873,18.1199,36200.0
2013-03-14 14:45:00,22.2,22.26,22.19,22.24,24400.0,18.1199,18.1689,18.1118,18.1526,24400.0
2013-03-14 14:50:00,22.25,22.3,22.24,22.3,50100.0,18.1608,18.2016,18.1526,18.2016,50100.0
2013-03-14 14:55:00,22.3,22.34,22.3,22.3,30800.0,18.2016,18.2342,18.2016,18.2016,30800.0
2013-03-14 15:00:00,22.29,22.31,22.26,22.26,35700.0,18.1934,18.2097,18.1689,18.1689,35700.0
2013-03-14 15:05:00,22.26,22.26,22.22,22.22,32300.0,18.1689,18.1689,18.1363,18.1363,32300.0
2013-03-14 15:10:00,22.23,22.23,22.19,22.22,44000.0,18.1444,18.1444,18.1118,18.1363,44000.0
2013-03-14 15:15:00,22.21,22.33,22.21,22.31,70200.0,18.1281,18.2261,18.1281,18.2097,70200.0
2013-03-14 15:20:00,22.31,22.31,22.25,22.26,48800.0,18.2097,18.2097,18.1608,18.1689,48800.0
2013-03-14 15:25:00,22.26,22.28,22.25,22.25,41600.0,18.1689,18.1852,18.1608,18.1608,41600.0
2013-03-14 15:30:00,22.25,22.26,22.23,22.23,35000.0,18.1608,18.1689,18.1444,18.1444,35000.0
2013-03-14 15:35:00,22.23,22.24,22.22,22.23,33800.0,18.1444,18.1526,18.1363,18.1444,33800.0
2013-03-14 15:40:00,22.22,22.33,22.22,22.33,63500.0,18.1363,18.2261,18.1363,18.2261,63500.0
2013-03-14 15:45:00,22.33,22.33,22.23,22.28,168400.0,18.2261,18.2261,18.1444,18.1852,168400.0
2013-03-14 15:50:00,22.29,22.3,22.28,22.29,50400.0,18.1934,18.2016,18.1852,18.1934,50400.0
2013-03-14 15:55:00,22.28,22.3,22.26,22.29,137100.0,18.1852,18.2016,18.1689,18.1934,137100.0
2013-03-15 09:30:00,22.28,22.48,22.21,22.4,345400.0,18.1852,18.3485,18.1281,18.2832,345400.0
2013-03-15 09:35:00,22.39,22.45,22.2,22.23,105300.0,18.275,18.324,18.1199,18.1444,105300.0
2013-03-15 09:40:00,22.23,22.23,22.01,22.17,41600.0,18.1444,18.1444,17.9649,18.0955,41600.0
2013-03-15 09:45:00,22.2,22.26,22.14,22.19,81900.0,18.1199,18.1689,18.071,18.1118,81900.0
2013-03-15 09:50:00,22.19,22.38,22.19,22.31,37400.0,18.1118,18.2669,18.1118,18.2097,37400.0
2013-03-15 09:55:00,22.31,22.31,22.2,22.2,26200.0,18.2097,18.2097,18.1199,18.1199,26200.0
2013-03-15 10:00:00,22.18,22.2,22.06,22.16,43300.0,18.1036,18.1199,18.0057,18.0873,43300.0
2013-03-15 10:05:00,22.13,22.15,22.05,22.15,32600.0,18.0628,18.0791,17.9975,18.0791,32600.0
2013-03-15 10:10:00,22.15,22.15,22.08,22.08,26500.0,18.0791,18.0791,18.022,18.022,26500.0
2013-03-15 10:15:00,22.09,22.15,22.08,22.14,41500.0,18.0302,18.0791,18.022,18.071,41500.0
2013-03-15 10:20:00,22.13,22.17,22.13,22.16,12500.0,18.0628,18.0955,18.0628,18.0873,12500.0
2013-03-15 10:25:00,22.16,22.16,22.04,22.05,90900.0,18.0873,18.0873,17.9894,17.9975,90900.0
2013-03-15 10:30:00,22.05,22.13,22.05,22.09,35300.0,17.9975,18.0628,17.9975,18.0302,35300.0
2013-03-15 10:35:00,22.08,22.15,22.08,22.11,211500.0,18.022,18.0791,18.022,18.0465,211500.0
2013-03-15 10:40:00,22.1,22.13,22.1,22.13,53400.0,18.0383,18.0628,18.0383,18.0628,53400.0
2013-03-15 10:45:00,22.13,22.14,22.04,22.07,43500.0,18.0628,18.071,17.9894,18.0138,43500.0
2013-03-15 10:50:00,22.07,22.09,22.04,22.04,17000.0,18.0138,18.0302,17.9894,17.9894,17000.0
2013-03-15 10:55:00,22.05,22.07,22.03,22.05,37700.0,17.9975,18.0138,17.9812,17.9975,37700.0
2013-03-15 11:00:00,22.05,22.08,22.04,22.07,16800.0,17.9975,18.022,17.9894,18.0138,16800.0
2013-03-15 11:05:00,22.07,22.09,22.05,22.06,167700.0,18.0138,18.0302,17.9975,18.0057,167700.0
2013-03-15 11:10:00,22.06,22.08,22.05,22.07,35200.0,18.0057,18.022,17.9975,18.0138,35200.0
2013-03-15 11:15:00,22.08,22.14,22.08,22.09,69700.0,18.022,18.071,18.022,18.0302,69700.0
2013-03-15 11:20:00,22.1,22.1,22.08,22.08,20400.0,18.0383,18.0383,18.022,18.022,20400.0
2013-03-15 11:25:00,22.09,22.14,22.07,22.1,43700.0,18.0302,18.071,18.0138,18.0383,43700.0
2013-03-15 11:30:00,22.09,22.11,22.09,22.11,19900.0,18.0302,18.0465,18.0302,18.0465,19900.0
2013-03-15 11:35:00,22.12,22.13,22.09,22.09,25700.0,18.0546,18.0628,18.0302,18.0302,25700.0
2013-03-15 11:40:00,22.1,22.12,22.08,22.08,27100.0,18.0383,18.0546,18.022,18.022,27100.0
2013-03-15 11:45:00,22.08,22.11,22.08,22.09,24200.0,18.022,18.0465,18.022,18.0302,24200.0
2013-03-15 11:50:00,22.09,22.13,22.09,22.11,30100.0,18.0302,18.0628,18.0302,18.0465,30100.0
2013-03-15 11:55:00,22.1,22.1,22.03,22.03,51900.0,18.0383,18.0383,17.9812,17.9812,51900.0
2013-03-15 12:00:00,22.04,22.05,22.03,22.04,79300.0,17.9894,17.9975,17.9812,17.9894,79300.0
2013-03-15 12:05:00,22.03,22.03,21.96,21.96,74200.0,17.9812,17.9812,17.9241,17.9241,74200.0
2013-03-15 12:10:00,21.96,22.0,21.96,21.99,84400.0,17.9241,17.9567,17.9241,17.9485,84400.0
2013-03-15 12:15:00,21.99,22.0,21.96,21.96,71100.0,17.9485,17.9567,17.9241,17.9241,71100.0
2013-03-15 12:20:00,21.97,22.0,21.96,21.98,13900.0,17.9322,17.9567,17.9241,17.9404,13900.0
2013-03-15 12:25:00,21.98,21.98,21.92,21.97,53100.0,17.9404,17.9404,17.8914,17.9322,53100.0
2013-03-15 12:30:00,21.97,21.99,21.95,21.99,56200.0,17.9322,17.9485,17.9159,17.9485,56200.0
2013-03-15 12:35:00,21.99,22.03,21.98,21.98,72000.0,17.9485,17.9812,17.9404,17.9404,72000.0
2013-03-15 12:40:00,21.97,22.01,21.97,22.01,96200.0,17.9322,17.9649,17.9322,17.9649,96200.0
2013-03-15 12:45:00,22.0,22.03,21.99,22.0,45700.0,17.9567,17.9812,17.9485,17.9567,45700.0
2013-03-15 12:50:00,21.99,22.01,21.94,21.97,66600.0,17.9485,17.9649,17.9077,17.9322,66600.0
2013-03-15 12:55:00,21.98,21.99,21.97,21.98,16300.0,17.9404,17.9485,17.9322,17.9404,16300.0
2013-03-15 13:00:00,21.98,21.98,21.94,21.94,24000.0,17.9404,17.9404,17.9077,17.9077,24000.0
2013-03-15 13:05:00,21.93,21.93,21.9,21.93,46500.0,17.8996,17.8996,17.8751,17.8996,46500.0
2013-03-15 13:10:00,21.93,21.93,21.91,21.92,120500.0,17.8996,17.8996,17.8832,17.8914,120500.0
2013-03-15 13:15:00,21.91,21.92,21.9,21.9,25500.0,17.8832,17.8914,17.8751,17.8751,25500.0
2013-03-15 13:20:00,21.91,21.93,21.9,21.92,11100.0,17.8832,17.8996,17.8751,17.8914,11100.0
2013-03-15 13:25:00,21.92,21.94,21.92,21.93,9200.0,17.8914,17.9077,17.8914,17.8996,9200.0
2013-03-15 13:30:00,21.92,21.95,21.92,21.95,6700.0,17.8914,17.9159,17.8914,17.9159,6700.0
2013-03-15 13:35:00,21.95,21.95,21.93,21.95,15900.0,17.9159,17.9159,17.8996,17.9159,15900.0
2013-03-15 13:40:00,21.95,21.96,21.93,21.95,36900.0,17.9159,17.9241,17.8996,17.9159,36900.0
2013-03-15 13:45:00,21.95,21.95,21.91,21.92,40100.0,17.9159,17.9159,17.8832,17.8914,40100.0
2013-03-15 13:50:00,21.91,21.92,21.88,21.9,81500.0,17.8832,17.8914,17.8588,17.8751,81500.0
2013-03-15 13:55:00,21.9,21.91,21.89,21.9,80400.0,17.8751,17.8832,17.8669,17.8751,80400.0
2013-03-15 14:00:00,21.89,21.92,21.88,21.9,32300.0,17.8669,17.8914,17.8588,17.8751,32300.0
2013-03-15 14:05:00,21.9,21.9,21.85,21.86,47200.0,17.8751,17.8751,17.8343,17.8424,47200.0
2013-03-15 14:10:00,21.84,21.88,21.84,21.88,10000.0,17.8261,17.8588,17.8261,17.8588,10000.0
2013-03-15 14:15:00,21.88,21.9,21.87,21.89,28400.0,17.8588,17.8751,17.8506,17.8669,28400.0
2013-03-15 14:20:00,21.89,21.89,21.81,21.83,32500.0,17.8669,17.8669,17.8016,17.8179,32500.0
2013-03-15 14:25:00,21.83,21.83,21.82,21.82,3600.0,17.8179,17.8179,17.8098,17.8098,3600.0
2013-03-15 14:30:00,21.82,21.82,21.76,21.77,64500.0,17.8098,17.8098,17.7608,17.769,64500.0
2013-03-15 14:35:00,21.77,21.84,21.74,21.84,49300.0,17.769,17.8261,17.7445,17.8261,49300.0
2013-03-15 14:40:00,21.84,21.86,21.82,21.84,59000.0,17.8261,17.8424,17.8098,17.8261,59000.0
2013-03-15 14:45:00,21.84,21.84,21.8,21.81,13200.0,17.8261,17.8261,17.7935,17.8016,13200.0
2013-03-15 14:50:00,21.8,21.83,21.79,21.8,41600.0,17.7935,17.8179,17.7853,17.7935,41600.0
2013-03-15 14:55:00,21.81,21.84,21.8,21.81,28400.0,17.8016,17.8261,17.7935,17.8016,28400.0
2013-03-15 15:00:00,21.81,21.82,21.79,21.82,42400.0,17.8016,17.8098,17.7853,17.8098,42400.0
2013-03-15 15:05:00,21.83,21.85,21.8,21.8,41800.0,17.8179,17.8343,17.7935,17.7935,41800.0
2013-03-15 15:10:00,21.8,21.84,21.79,21.8,167800.0,17.7935,17.8261,17.7853,17.7935,167800.0
2013-03-15 15:15:00,21.79,21.83,21.79,21.8,52400.0,17.7853,17.8179,17.7853,17.7935,52400.0
2013-03-15 15:20:00,21.8,21.81,21.74,21.74,41700.0,17.7935,17.8016,17.7445,17.7445,41700.0
2013-03-15 15:25:00,21.74,21.77,21.74,21.75,27900.0,17.7445,17.769,17.7445,17.7527,27900.0
2013-03-15 15:30:00,21.74,21.79,21.71,21.77,208400.0,17.7445,17.7853,17.72,17.769,208400.0
2013-03-15 15:35:00,21.77,21.77,21.76,21.77,46500.0,17.769,17.769,17.7608,17.769,46500.0
2013-03-15 15:40:00,21.77,21.77,21.73,21.73,175600.0,17.769,17.769,17.7363,17.7363,175600.0
2013-03-15 15:45:00,21.74,21.75,21.69,21.69,140500.0,17.7445,17.7527,17.7037,17.7037,140500.0
2013-03-15 15:50:00,21.7,21.74,21.66,21.71,299300.0,17.7118,17.7445,17.6792,17.72,299300.0
2013-03-15 15:55:00,21.7,21.75,21.68,21.75,454100.0,17.7118,17.7527,17.6955,17.7527,454100.0
2013-03-18 09:30:00,21.35,21.49,20.98,21.16,214800.0,17.4262,17.5404,17.1242,17.2711,214800.0
2013-03-18 09:35:00,21.15,21.41,21.12,21.41,61800.0,17.2629,17.4751,17.2384,17.4751,61800.0
2013-03-18 09:40:00,21.41,21.45,21.38,21.42,19900.0,17.4751,17.5078,17.4507,17.4833,19900.0
2013-03-18 09:45:00,21.43,21.49,21.4,21.49,19400.0,17.4915,17.5404,17.467,17.5404,19400.0
2013-03-18 09:50:00,21.48,21.5,21.42,21.46,21500.0,17.5323,17.5486,17.4833,17.5159,21500.0
2013-03-18 09:55:00,21.44,21.45,21.4,21.4,15800.0,17.4996,17.5078,17.467,17.467,15800.0
2013-03-18 10:00:00,21.4,21.48,21.4,21.42,63600.0,17.467,17.5323,17.467,17.4833,63600.0
2013-03-18 10:05:00,21.42,21.45,21.39,21.41,41500.0,17.4833,17.5078,17.4588,17.4751,41500.0
2013-03-18 10:10:00,21.42,21.43,21.39,21.41,19300.0,17.4833,17.4915,17.4588,17.4751,19300.0
2013-03-18 10:15:00,21.42,21.58,21.42,21.55,50100.0,17.4833,17.6139,17.4833,17.5894,50100.0
2013-03-18 10:20:00,21.56,21.59,21.53,21.55,15200.0,17.5976,17.6221,17.5731,17.5894,15200.0
2013-03-18 10:25:00,21.55,21.65,21.55,21.62,22600.0,17.5894,17.671,17.5894,17.6465,22600.0
2013-03-18 10:30:00,21.62,21.64,21.46,21.55,19900.0,17.6465,17.6629,17.5159,17.5894,19900.0
2013-03-18 10:35:00,21.55,21.63,21.5,21.52,23700.0,17.5894,17.6547,17.5486,17.5649,23700.0
2013-03-18 10:40:00,21.51,21.54,21.48,21.5,15100.0,17.5568,17.5812,17.5323,17.5486,15100.0
2013-03-18 10:45:00,21.5,21.56,21.45,21.55,23700.0,17.5486,17.5976,17.5078,17.5894,23700.0
2013-03-18 10:50:00,21.55,21.63,21.54,21.63,44600.0,17.5894,17.6547,17.5812,17.6547,44600.0
2013-03-18 10:55:00,21.62,21.63,21.58,21.6,13700.0,17.6465,17.6547,17.6139,17.6302,13700.0
2013-03-18 11:00:00,21.58,21.66,21.57,21.66,15800.0,17.6139,17.6792,17.6057,17.6792,15800.0
2013-03-18 11:05:00,21.65,21.68,21.62,21.65,22200.0,17.671,17.6955,17.6465,17.671,22200.0
2013-03-18 11:10:00,21.67,21.72,21.66,21.68,13200.0,17.6874,17.7282,17.6792,17.6955,13200.0
2013-03-18 11:15:00,21.7,21.72,21.68,21.71,12400.0,17.7118,17.7282,17.6955,17.72,12400.0
2013-03-18 11:20:00,21.7,21.74,21.67,21.72,25200.0,17.7118,17.7445,17.6874,17.7282,25200.0
2013-03-18 11:25:00,21.72,21.73,21.67,21.67,18800.0,17.7282,17.7363,17.6874,17.6874,18800.0
2013-03-18 11:30:00,21.66,21.71,21.64,21.65,25300.0,17.6792,17.72,17.6629,17.671,25300.0
2013-03-18 11:35:00,21.66,21.68,21.6,21.61,16900.0,17.6792,17.6955,17.6302,17.6384,16900.0
2013-03-18 11:40:00,21.62,21.62,21.59,21.59,8000.0,17.6465,17.6465,17.6221,17.6221,8000.0
2013-03-18 11:45:00,21.58,21.64,21.58,21.64,13400.0,17.6139,17.6629,17.6139,17.6629,13400.0
2013-03-18 11:50:00,21.64,21.64,21.62,21.63,9300.0,17.6629,17.6629,17.6465,17.6547,9300.0
2013-03-18 11:55:00,21.63,21.69,21.63,21.67,30200.0,17.6547,17.7037,17.6547,17.6874,30200.0
2013-03-18 12:00:00,21.68,21.73,21.68,21.71,11100.0,17.6955,17.7363,17.6955,17.72,11100.0
2013-03-18 12:05:00,21.71,21.73,21.69,21.69,18800.0,17.72,17.7363,17.7037,17.7037,18800.0
2013-03-18 12:10:00,21.7,21.73,21.7,21.72,9700.0,17.7118,17.7363,17.7118,17.7282,9700.0
2013-03-18 12:15:00,21.69,21.71,21.63,21.63,34100.0,17.7037,17.72,17.6547,17.6547,34100.0
2013-03-18 12:20:00,21.63,21.67,21.61,21.66,12000.0,17.6547,17.6874,17.6384,17.6792,12000.0
2013-03-18 12:25:00,21.66,21.68,21.62,21.64,7700.0,17.6792,17.6955,17.6465,17.6629,7700.0
2013-03-18 12:30:00,21.64,21.66,21.62,21.63,18200.0,17.6629,17.6792,17.6465,17.6547,18200.0
2013-03-18 12:35:00,21.64,21.69,21.63,21.69,15500.0,17.6629,17.7037,17.6547,17.7037,15500.0
2013-03-18 12:40:00,21.69,21.72,21.66,21.66,14700.0,17.7037,17.7282,17.6792,17.6792,14700.0
2013-03-18 12:45:00,21.67,21.73,21.67,21.7,17800.0,17.6874,17.7363,17.6874,17.7118,17800.0
2013-03-18 12:50:00,21.7,21.72,21.67,21.69,24300.0,17.7118,17.7282,17.6874,17.7037,24300.0
2013-03-18 12:55:00,21.69,21.73,21.68,21.73,14700.0,17.7037,17.7363,17.6955,17.7363,14700.0
2013-03-18 13:00:00,21.72,21.73,21.68,21.71,17200.0,17.7282,17.7363,17.6955,17.72,17200.0
2013-03-18 13:05:00,21.7,21.71,21.68,21.7,23400.0,17.7118,17.72,17.6955,17.7118,23400.0
2013-03-18 13:10:00,21.69,21.71,21.69,21.7,11300.0,17.7037,17.72,17.7037,17.7118,11300.0
2013-03-18 13:15:00,21.7,21.7,21.48,21.66,166900.0,17.7118,17.7118,17.5323,17.6792,166900.0
2013-03-18 13:20:00,21.67,21.67,21.62,21.62,7400.0,17.6874,17.6874,17.6465,17.6465,7400.0
2013-03-18 13:25:00,21.62,21.65,21.58,21.59,16100.0,17.6465,17.671,17.6139,17.6221,16100.0
2013-03-18 13:30:00,21.58,21.63,21.58,21.58,8200.0,17.6139,17.6547,17.6139,17.6139,8200.0
2013-03-18 13:35:00,21.58,21.64,21.56,21.63,12400.0,17.6139,17.6629,17.5976,17.6547,12400.0
2013-03-18 13:40:00,21.63,21.63,21.61,21.61,10000.0,17.6547,17.6547,17.6384,17.6384,10000.0
2013-03-18 13:45:00,21.62,21.62,21.57,21.57,20900.0,17.6465,17.6465,17.6057,17.6057,20900.0
2013-03-18 13:50:00,21.57,21.57,21.55,21.55,5800.0,17.6057,17.6057,17.5894,17.5894,5800.0
2013-03-18 13:55:00,21.56,21.61,21.56,21.58,19300.0,17.5976,17.6384,17.5976,17.6139,19300.0
2013-03-18 14:00:00,21.58,21.64,21.57,21.63,11100.0,17.6139,17.6629,17.6057,17.6547,11100.0
2013-03-18 14:05:00,21.64,21.66,21.64,21.66,9000.0,17.6629,17.6792,17.6629,17.6792,9000.0
2013-03-18 14:10:00,21.66,21.69,21.64,21.65,29300.0,17.6792,17.7037,17.6629,17.671,29300.0
2013-03-18 14:15:00,21.64,21.65,21.62,21.63,32300.0,17.6629,17.671,17.6465,17.6547,32300.0
2013-03-18 14:20:00,21.63,21.67,21.63,21.67,54900.0,17.6547,17.6874,17.6547,17.6874,54900.0
2013-03-18 14:25:00,21.66,21.72,21.66,21.71,74100.0,17.6792,17.7282,17.6792,17.72,74100.0
2013-03-18 14:30:00,21.71,21.72,21.7,21.72,29700.0,17.72,17.7282,17.7118,17.7282,29700.0
2013-03-18 14:35:00,21.71,21.74,21.65,21.67,284400.0,17.72,17.7445,17.671,17.6874,284400.0
2013-03-18 14:40:00,21.68,21.7,21.65,21.69,39100.0,17.6955,17.7118,17.671,17.7037,39100.0
2013-03-18 14:45:00,21.69,21.74,21.66,21.7,97700.0,17.7037,17.7445,17.6792,17.7118,97700.0
2013-03-18 14:50:00,21.7,21.72,21.66,21.72,59100.0,17.7118,17.7282,17.6792,17.7282,59100.0
2013-03-18 14:55:00,21.71,21.75,21.65,21.67,36400.0,17.72,17.7527,17.671,17.6874,36400.0
2013-03-18 15:00:00,21.68,21.7,21.63,21.63,65100.0,17.6955,17.7118,17.6547,17.6547,65100.0
2013-03-18 15:05:00,21.64,21.68,21.64,21.68,35300.0,17.6629,17.6955,17.6629,17.6955,35300.0
2013-03-18 15:10:00,21.68,21.69,21.67,21.69,30200.0,17.6955,17.7037,17.6874,17.7037,30200.0
2013-03-18 15:15:00,21.69,21.7,21.61,21.64,32500.0,17.7037,17.7118,17.6384,17.6629,32500.0
2013-03-18 15:20:00,21.65,21.67,21.61,21.66,190500.0,17.671,17.6874,17.6384,17.6792,190500.0
2013-03-18 15:25:00,21.67,21.67,21.57,21.61,30600.0,17.6874,17.6874,17.6057,17.6384,30600.0
2013-03-18 15:30:00,21.61,21.62,21.58,21.59,23500.0,17.6384,17.6465,17.6139,17.6221,23500.0
2013-03-18 15:35:00,21.58,21.59,21.55,21.59,25400.0,17.6139,17.6221,17.5894,17.6221,25400.0
2013-03-18 15:40:00,21.59,21.61,21.52,21.53,84700.0,17.6221,17.6384,17.5649,17.5731,84700.0
2013-03-18 15:45:00,21.53,21.55,21.49,21.5,90700.0,17.5731,17.5894,17.5404,17.5486,90700.0
2013-03-18 15:50:00,21.5,21.53,21.48,21.49,223500.0,17.5486,17.5731,17.5323,17.5404,223500.0
2013-03-18 15:55:00,21.5,21.56,21.49,21.56,157400.0,17.5486,17.5976,17.5404,17.5976,157400.0
2013-03-19 09:30:00,21.69,21.77,21.61,21.65,41300.0,17.7037,17.769,17.6384,17.671,41300.0
2013-03-19 09:35:00,21.63,21.66,21.45,21.45,24300.0,17.6547,17.6792,17.5078,17.5078,24300.0
2013-03-19 09:40:00,21.45,21.61,21.45,21.57,29300.0,17.5078,17.6384,17.5078,17.6057,29300.0
2013-03-19 09:45:00,21.58,21.73,21.58,21.71,59500.0,17.6139,17.7363,17.6139,17.72,59500.0
2013-03-19 09:50:00,21.73,21.77,21.72,21.74,35500.0,17.7363,17.769,17.7282,17.7445,35500.0
2013-03-19 09:55:00,21.74,21.77,21.72,21.74,35200.0,17.7445,17.769,17.7282,17.7445,35200.0
2013-03-19 10:00:00,21.74,21.85,21.74,21.85,55900.0,17.7445,17.8343,17.7445,17.8343,55900.0
2013-03-19 10:05:00,21.84,21.84,21.78,21.79,29000.0,17.8261,17.8261,17.7771,17.7853,29000.0
2013-03-19 10:10:00,21.76,21.77,21.72,21.72,14900.0,17.7608,17.769,17.7282,17.7282,14900.0
2013-03-19 10:15:00,21.72,21.79,21.71,21.78,63100.0,17.7282,17.7853,17.72,17.7771,63100.0
2013-03-19 10:20:00,21.78,21.8,21.69,21.69,24400.0,17.7771,17.7935,17.7037,17.7037,24400.0
2013-03-19 10:25:00,21.69,21.73,21.68,21.73,42400.0,17.7037,17.7363,17.6955,17.7363,42400.0
2013-03-19 10:30:00,21.73,21.73,21.67,21.69,32700.0,17.7363,17.7363,17.6874,17.7037,32700.0
2013-03-19 10:35:00,21.69,21.79,21.67,21.77,54300.0,17.7037,17.7853,17.6874,17.769,54300.0
2013-03-19 10:40:00,21.77,21.78,21.74,21.75,9800.0,17.769,17.7771,17.7445,17.7527,9800.0
2013-03-19 10:45:00,21.75,21.77,21.7,21.7,59800.0,17.7527,17.769,17.7118,17.7118,59800.0
2013-03-19 10:50:00,21.7,21.75,21.7,21.72,41600.0,17.7118,17.7527,17.7118,17.7282,41600.0
2013-03-19 10:55:00,21.72,21.73,21.68,21.69,23500.0,17.7282,17.7363,17.6955,17.7037,23500.0
2013-03-19 11:00:00,21.69,21.69,21.6,21.64,36100.0,17.7037,17.7037,17.6302,17.6629,36100.0
2013-03-19 11:05:00,21.65,21.68,21.65,21.65,10400.0,17.671,17.6955,17.671,17.671,10400.0
2013-03-19 11:10:00,21.66,21.71,21.66,21.7,27400.0,17.6792,17.72,17.6792,17.7118,27400.0
2013-03-19 11:15:00,21.7,21.73,21.67,21.67,19800.0,17.7118,17.7363,17.6874,17.6874,19800.0
2013-03-19 11:20:00,21.67,21.68,21.64,21.64,8500.0,17.6874,17.6955,17.6629,17.6629,8500.0
2013-03-19 11:25:00,21.63,21.63,21.62,21.63,25400.0,17.6547,17.6547,17.6465,17.6547,25400.0
2013-03-19 11:30:00,21.63,21.67,21.62,21.64,25400.0,17.6547,17.6874,17.6465,17.6629,25400.0
2013-03-19 11:35:00,21.65,21.67,21.64,21.67,17000.0,17.671,17.6874,17.6629,17.6874,17000.0
2013-03-19 11:40:00,21.66,21.7,21.64,21.66,20000.0,17.6792,17.7118,17.6629,17.6792,20000.0
2013-03-19 11:45:00,21.66,21.71,21.58,21.58,36900.0,17.6792,17.72,17.6139,17.6139,36900.0
2013-03-19 11:50:00,21.58,21.58,21.45,21.51,59100.0,17.6139,17.6139,17.5078,17.5568,59100.0
2013-03-19 11:55:00,21.5,21.5,21.42,21.43,28300.0,17.5486,17.5486,17.4833,17.4915,28300.0
2013-03-19 12:00:00,21.43,21.48,21.43,21.47,30700.0,17.4915,17.5323,17.4915,17.5241,30700.0
2013-03-19 12:05:00,21.48,21.52,21.48,21.52,41000.0,17.5323,17.5649,17.5323,17.5649,41000.0
2013-03-19 12:10:00,21.52,21.53,21.44,21.45,45400.0,17.5649,17.5731,17.4996,17.5078,45400.0
2013-03-19 12:15:00,21.45,21.5,21.42,21.48,14800.0,17.5078,17.5486,17.4833,17.5323,14800.0
2013-03-19 12:20:00,21.48,21.62,21.48,21.56,43000.0,17.5323,17.6465,17.5323,17.5976,43000.0
2013-03-19 12:25:00,21.55,21.64,21.55,21.63,17600.0,17.5894,17.6629,17.5894,17.6547,17600.0
2013-03-19 12:30:00,21.62,21.62,21.54,21.59,32700.0,17.6465,17.6465,17.5812,17.6221,32700.0
2013-03-19 12:35:00,21.59,21.63,21.59,21.62,17500.0,17.6221,17.6547,17.6221,17.6465,17500.0
2013-03-19 12:40:00,21.62,21.66,21.6,21.62,17900.0,17.6465,17.6792,17.6302,17.6465,17900.0
2013-03-19 12:45:00,21.63,21.63,21.55,21.57,17300.0,17.6547,17.6547,17.5894,17.6057,17300.0
2013-03-19 12:50:00,21.57,21.63,21.57,21.57,12200.0,17.6057,17.6547,17.6057,17.6057,12200.0
2013-03-19 12:55:00,21.56,21.61,21.56,21.6,15100.0,17.5976,17.6384,17.5976,17.6302,15100.0
2013-03-19 13:00:00,21.59,21.6,21.55,21.56,25100.0,17.6221,17.6302,17.5894,17.5976,25100.0
2013-03-19 13:05:00,21.57,21.63,21.57,21.63,48900.0,17.6057,17.6547,17.6057,17.6547,48900.0
2013-03-19 13:10:00,21.63,21.66,21.63,21.64,42100.0,17.6547,17.6792,17.6547,17.6629,42100.0
2013-03-19 13:15:00,21.64,21.65,21.55,21.55,31300.0,17.6629,17.671,17.5894,17.5894,31300.0
2013-03-19 13:20:00,21.55,21.56,21.45,21.48,68800.0,17.5894,17.5976,17.5078,17.5323,68800.0
2013-03-19 13:25:00,21.48,21.55,21.47,21.54,39000.0,17.5323,17.5894,17.5241,17.5812,39000.0
2013-03-19 13:30:00,21.55,21.59,21.52,21.59,38800.0,17.5894,17.6221,17.5649,17.6221,38800.0
2013-03-19 13:35:00,21.58,21.59,21.5,21.51,38700.0,17.6139,17.6221,17.5486,17.5568,38700.0
2013-03-19 13:40:00,21.51,21.55,21.5,21.55,147900.0,17.5568,17.5894,17.5486,17.5894,147900.0
2013-03-19 13:45:00,21.55,21.55,21.51,21.53,20100.0,17.5894,17.5894,17.5568,17.5731,20100.0
2013-03-19 13:50:00,21.52,21.53,21.51,21.51,22000.0,17.5649,17.5731,17.5568,17.5568,22000.0
2013-03-19 13:55:00,21.51,21.57,21.51,21.54,24300.0,17.5568,17.6057,17.5568,17.5812,24300.0
2013-03-19 14:00:00,21.54,21.62,21.53,21.58,39900.0,17.5812,17.6465,17.5731,17.6139,39900.0
2013-03-19 14:05:00,21.59,21.66,21.59,21.65,21300.0,17.6221,17.6792,17.6221,17.671,21300.0
2013-03-19 14:10:00,21.65,21.66,21.62,21.65,21600.0,17.671,17.6792,17.6465,17.671,21600.0
2013-03-19 14:15:00,21.64,21.65,21.59,21.6,42500.0,17.6629,17.671,17.6221,17.6302,42500.0
2013-03-19 14:20:00,21.6,21.64,21.58,21.64,31500.0,17.6302,17.6629,17.6139,17.6629,31500.0
2013-03-19 14:25:00,21.65,21.67,21.63,21.65,21700.0,17.671,17.6874,17.6547,17.671,21700.0
2013-03-19 14:30:00,21.65,21.7,21.64,21.7,65300.0,17.671,17.7118,17.6629,17.7118,65300.0
2013-03-19 14:35:00,21.7,21.7,21.65,21.68,24000.0,17.7118,17.7118,17.671,17.6955,24000.0
2013-03-19 14:40:00,21.69,21.7,21.61,21.63,42000.0,17.7037,17.7118,17.6384,17.6547,42000.0
2013-03-19 14:45:00,21.63,21.64,21.61,21.63,15500.0,17.6547,17.6629,17.6384,17.6547,15500.0
2013-03-19 14:50:00,21.63,21.64,21.57,21.59,19400.0,17.6547,17.6629,17.6057,17.6221,19400.0
2013-03-19 14:55:00,21.59,21.59,21.56,21.56,12300.0,17.6221,17.6221,17.5976,17.5976,12300.0
2013-03-19 15:00:00,21.56,21.61,21.56,21.6,28100.0,17.5976,17.6384,17.5976,17.6302,28100.0
2013-03-19 15:05:00,21.59,21.59,21.56,21.58,41400.0,17.6221,17.6221,17.5976,17.6139,41400.0
2013-03-19 15:10:00,21.59,21.7,21.58,21.69,43600.0,17.6221,17.7118,17.6139,17.7037,43600.0
2013-03-19 15:15:00,21.68,21.75,21.68,21.69,58300.0,17.6955,17.7527,17.6955,17.7037,58300.0
2013-03-19 15:20:00,21.69,21.71,21.65,21.69,58100.0,17.7037,17.72,17.671,17.7037,58100.0
2013-03-19 15:25:00,21.68,21.69,21.63,21.64,43400.0,17.6955,17.7037,17.6547,17.6629,43400.0
2013-03-19 15:30:00,21.64,21.65,21.61,21.62,46000.0,17.6629,17.671,17.6384,17.6465,46000.0
2013-03-19 15:35:00,21.62,21.65,21.61,21.63,51400.0,17.6465,17.671,17.6384,17.6547,51400.0
2013-03-19 15:40:00,21.63,21.65,21.62,21.64,56900.0,17.6547,17.671,17.6465,17.6629,56900.0
2013-03-19 15:45:00,21.64,21.64,21.59,21.59,94000.0,17.6629,17.6629,17.6221,17.6221,94000.0
2013-03-19 15:50:00,21.6,21.67,21.59,21.62,128900.0,17.6302,17.6874,17.6221,17.6465,128900.0
2013-03-19 15:55:00,21.62,21.65,21.6,21.64,174300.0,17.6465,17.671,17.6302,17.6629,174300.0
2013-03-20 09:30:00,21.75,21.93,21.65,21.81,70000.0,17.7527,17.8996,17.671,17.8016,70000.0
2013-03-20 09:35:00,21.84,21.87,21.78,21.78,8500.0,17.8261,17.8506,17.7771,17.7771,8500.0
2013-03-20 09:40:00,21.78,21.85,21.73,21.79,72600.0,17.7771,17.8343,17.7363,17.7853,72600.0
2013-03-20 09:45:00,21.79,21.85,21.69,21.71,151200.0,17.7853,17.8343,17.7037,17.72,151200.0
2013-03-20 09:50:00,21.7,21.81,21.68,21.79,17900.0,17.7118,17.8016,17.6955,17.7853,17900.0
2013-03-20 09:55:00,21.8,21.82,21.75,21.75,11100.0,17.7935,17.8098,17.7527,17.7527,11100.0
2013-03-20 10:00:00,21.77,21.88,21.72,21.87,144800.0,17.769,17.8588,17.7282,17.8506,144800.0
2013-03-20 10:05:00,21.85,21.88,21.78,21.8,53000.0,17.8343,17.8588,17.7771,17.7935,53000.0
2013-03-20 10:10:00,21.8,21.89,21.8,21.87,25700.0,17.7935,17.8669,17.7935,17.8506,25700.0
2013-03-20 10:15:00,21.86,21.88,21.8,21.82,13500.0,17.8424,17.8588,17.7935,17.8098,13500.0
2013-03-20 10:20:00,21.81,21.82,21.78,21.79,15700.0,17.8016,17.8098,17.7771,17.7853,15700.0
2013-03-20 10:25:00,21.79,21.86,21.79,21.86,12800.0,17.7853,17.8424,17.7853,17.8424,12800.0
2013-03-20 10:30:00,21.87,21.9,21.81,21.81,16800.0,17.8506,17.8751,17.8016,17.8016,16800.0
2013-03-20 10:35:00,21.81,21.82,21.74,21.76,22900.0,17.8016,17.8098,17.7445,17.7608,22900.0
2013-03-20 10:40:00,21.76,21.77,21.71,21.71,19000.0,17.7608,17.769,17.72,17.72,19000.0
2013-03-20 10:45:00,21.7,21.72,21.67,21.67,25900.0,17.7118,17.7282,17.6874,17.6874,25900.0
2013-03-20 10:50:00,21.68,21.7,21.64,21.67,12300.0,17.6955,17.7118,17.6629,17.6874,12300.0
2013-03-20 10:55:00,21.67,21.69,21.64,21.66,24700.0,17.6874,17.7037,17.6629,17.6792,24700.0
2013-03-20 11:00:00,21.65,21.77,21.64,21.68,60300.0,17.671,17.769,17.6629,17.6955,60300.0
2013-03-20 11:05:00,21.68,21.75,21.68,21.74,41800.0,17.6955,17.7527,17.6955,17.7445,41800.0
2013-03-20 11:10:00,21.74,21.76,21.7,21.75,28800.0,17.7445,17.7608,17.7118,17.7527,28800.0
2013-03-20 11:15:00,21.74,21.74,21.71,21.72,8000.0,17.7445,17.7445,17.72,17.7282,8000.0
2013-03-20 11:20:00,21.71,21.77,21.71,21.73,11800.0,17.72,17.769,17.72,17.7363,11800.0
2013-03-20 11:25:00,21.73,21.77,21.73,21.76,9400.0,17.7363,17.769,17.7363,17.7608,9400.0
2013-03-20 11:30:00,21.76,21.77,21.75,21.76,11000.0,17.7608,17.769,17.7527,17.7608,11000.0
2013-03-20 11:35:00,21.77,21.78,21.75,21.77,12900.0,17.769,17.7771,17.7527,17.769,12900.0
2013-03-20 11:40:00,21.76,21.76,21.64,21.65,26200.0,17.7608,17.7608,17.6629,17.671,26200.0
2013-03-20 11:45:00,21.65,21.66,21.6,21.6,21700.0,17.671,17.6792,17.6302,17.6302,21700.0
2013-03-20 11:50:00,21.6,21.63,21.58,21.6,20400.0,17.6302,17.6547,17.6139,17.6302,20400.0
2013-03-20 11:55:00,21.6,21.61,21.55,21.55,12700.0,17.6302,17.6384,17.5894,17.5894,12700.0
2013-03-20 12:00:00,21.54,21.56,21.48,21.48,36900.0,17.5812,17.5976,17.5323,17.5323,36900.0
2013-03-20 12:05:00,21.48,21.52,21.46,21.52,17800.0,17.5323,17.5649,17.5159,17.5649,17800.0
2013-03-20 12:10:00,21.52,21.58,21.52,21.58,8400.0,17.5649,17.6139,17.5649,17.6139,8400.0
2013-03-20 12:15:00,21.58,21.58,21.55,21.56,5200.0,17.6139,17.6139,17.5894,17.5976,5200.0
2013-03-20 12:20:00,21.56,21.58,21.56,21.57,17800.0,17.5976,17.6139,17.5976,17.6057,17800.0
2013-03-20 12:25:00,21.56,21.57,21.5,21.52,59300.0,17.5976,17.6057,17.5486,17.5649,59300.0
2013-03-20 12:30:00,21.53,21.54,21.44,21.45,30800.0,17.5731,17.5812,17.4996,17.5078,30800.0
2013-03-20 12:35:00,21.44,21.49,21.42,21.48,23000.0,17.4996,17.5404,17.4833,17.5323,23000.0
2013-03-20 12:40:00,21.48,21.49,21.45,21.47,15600.0,17.5323,17.5404,17.5078,17.5241,15600.0
2013-03-20 12:45:00,21.47,21.52,21.45,21.47,39600.0,17.5241,17.5649,17.5078,17.5241,39600.0
2013-03-20 12:50:00,21.47,21.5,21.47,21.49,18500.0,17.5241,17.5486,17.5241,17.5404,18500.0
2013-03-20 12:55:00,21.49,21.55,21.48,21.54,23400.0,17.5404,17.5894,17.5323,17.5812,23400.0
2013-03-20 13:00:00,21.55,21.57,21.53,21.53,10200.0,17.5894,17.6057,17.5731,17.5731,10200.0
2013-03-20 13:05:00,21.53,21.55,21.53,21.55,1700.0,17.5731,17.5894,17.5731,17.5894,1700.0
2013-03-20 13:10:00,21.55,21.56,21.54,21.56,10300.0,17.5894,17.5976,17.5812,17.5976,10300.0
2013-03-20 13:15:00,21.56,21.57,21.53,21.57,8100.0,17.5976,17.6057,17.5731,17.6057,8100.0
2013-03-20 13:20:00,21.57,21.62,21.56,21.61,13100.0,17.6057,17.6465,17.5976,17.6384,13100.0
2013-03-20 13:25:00,21.6,21.63,21.6,21.63,27200.0,17.6302,17.6547,17.6302,17.6547,27200.0
2013-03-20 13:30:00,21.63,21.64,21.56,21.58,32200.0,17.6547,17.6629,17.5976,17.6139,32200.0
2013-03-20 13:35:00,21.58,21.59,21.54,21.57,9500.0,17.6139,17.6221,17.5812,17.6057,9500.0
2013-03-20 13:40:00,21.56,21.59,21.56,21.56,8100.0,17.5976,17.6221,17.5976,17.5976,8100.0
2013-03-20 13:45:00,21.56,21.57,21.45,21.45,48200.0,17.5976,17.6057,17.5078,17.5078,48200.0
2013-03-20 13:50:00,21.45,21.48,21.45,21.47,15700.0,17.5078,17.5323,17.5078,17.5241,15700.0
2013-03-20 13:55:00,21.48,21.5,21.48,21.49,9800.0,17.5323,17.5486,17.5323,17.5404,9800.0
2013-03-20 14:00:00,21.49,21.51,21.44,21.46,41900.0,17.5404,17.5568,17.4996,17.5159,41900.0
2013-03-20 14:05:00,21.47,21.49,21.43,21.46,57700.0,17.5241,17.5404,17.4915,17.5159,57700.0
2013-03-20 14:10:00,21.45,21.46,21.44,21.45,35100.0,17.5078,17.5159,17.4996,17.5078,35100.0
2013-03-20 14:15:00,21.45,21.48,21.4,21.4,45200.0,17.5078,17.5323,17.467,17.467,45200.0
2013-03-20 14:20:00,21.4,21.47,21.4,21.47,45200.0,17.467,17.5241,17.467,17.5241,45200.0
2013-03-20 14:25:00,21.47,21.51,21.45,21.46,34300.0,17.5241,17.5568,17.5078,17.5159,34300.0
2013-03-20 14:30:00,21.48,21.49,21.44,21.45,40000.0,17.5323,17.5404,17.4996,17.5078,40000.0
2013-03-20 14:35:00,21.44,21.47,21.42,21.46,32200.0,17.4996,17.5241,17.4833,17.5159,32200.0
2013-03-20 14:40:00,21.46,21.52,21.43,21.52,38500.0,17.5159,17.5649,17.4915,17.5649,38500.0
2013-03-20 14:45:00,21.53,21.61,21.53,21.57,48900.0,17.5731,17.6384,17.5731,17.6057,48900.0
2013-03-20 14:50:00,21.56,21.6,21.56,21.6,17900.0,17.5976,17.6302,17.5976,17.6302,17900.0
2013-03-20 14:55:00,21.59,21.64,21.59,21.64,36600.0,17.6221,17.6629,17.6221,17.6629,36600.0
2013-03-20 15:00:00,21.64,21.65,21.57,21.63,30300.0,17.6629,17.671,17.6057,17.6547,30300.0
2013-03-20 15:05:00,21.62,21.66,21.62,21.63,12100.0,17.6465,17.6792,17.6465,17.6547,12100.0
2013-03-20 15:10:00,21.64,21.67,21.64,21.65,20500.0,17.6629,17.6874,17.6629,17.671,20500.0
2013-03-20 15:15:00,21.64,21.64,21.61,21.62,27600.0,17.6629,17.6629,17.6384,17.6465,27600.0
2013-03-20 15:20:00,21.61,21.64,21.58,21.63,17600.0,17.6384,17.6629,17.6139,17.6547,17600.0
2013-03-20 15:25:00,21.62,21.66,21.59,21.66,19000.0,17.6465,17.6792,17.6221,17.6792,19000.0
2013-03-20 15:30:00,21.65,21.66,21.63,21.65,34200.0,17.671,17.6792,17.6547,17.671,34200.0
2013-03-20 15:35:00,21.65,21.68,21.64,21.67,21100.0,17.671,17.6955,17.6629,17.6874,21100.0
2013-03-20 15:40:00,21.68,21.77,21.67,21.77,71300.0,17.6955,17.769,17.6874,17.769,71300.0
2013-03-20 15:45:00,21.76,21.77,21.72,21.75,118300.0,17.7608,17.769,17.7282,17.7527,118300.0
2013-03-20 15:50:00,21.76,21.76,21.65,21.67,91500.0,17.7608,17.7608,17.671,17.6874,91500.0
2013-03-20 15:55:00,21.66,21.69,21.65,21.67,83300.0,17.6792,17.7037,17.671,17.6874,83300.0
2013-03-21 09:30:00,21.44,21.59,21.2,21.38,150400.0,17.4996,17.6221,17.3037,17.4507,150400.0
2013-03-21 09:35:00,21.42,21.48,21.35,21.43,41200.0,17.4833,17.5323,17.4262,17.4915,41200.0
2013-03-21 09:40:00,21.43,21.44,21.37,21.42,42000.0,17.4915,17.4996,17.4425,17.4833,42000.0
2013-03-21 09:45:00,21.43,21.44,21.36,21.38,28600.0,17.4915,17.4996,17.4343,17.4507,28600.0
2013-03-21 09:50:00,21.4,21.41,21.37,21.39,23600.0,17.467,17.4751,17.4425,17.4588,23600.0
2013-03-21 09:55:00,21.36,21.37,21.26,21.26,78600.0,17.4343,17.4425,17.3527,17.3527,78600.0
2013-03-21 10:00:00,21.26,21.3,21.25,21.3,45700.0,17.3527,17.3854,17.3445,17.3854,45700.0
2013-03-21 10:05:00,21.3,21.3,21.2,21.25,70400.0,17.3854,17.3854,17.3037,17.3445,70400.0
2013-03-21 10:10:00,21.25,21.27,21.21,21.23,63200.0,17.3445,17.3609,17.3119,17.3282,63200.0
2013-03-21 10:15:00,21.23,21.23,21.15,21.18,89000.0,17.3282,17.3282,17.2629,17.2874,89000.0
2013-03-21 10:20:00,21.16,21.22,21.14,21.22,36400.0,17.2711,17.3201,17.2548,17.3201,36400.0
2013-03-21 10:25:00,21.22,21.24,21.13,21.23,96900.0,17.3201,17.3364,17.2466,17.3282,96900.0
2013-03-21 10:30:00,21.23,21.33,21.22,21.33,45500.0,17.3282,17.4098,17.3201,17.4098,45500.0
2013-03-21 10:35:00,21.33,21.36,21.32,21.34,49600.0,17.4098,17.4343,17.4017,17.418,49600.0
2013-03-21 10:40:00,21.34,21.42,21.34,21.37,21400.0,17.418,17.4833,17.418,17.4425,21400.0
2013-03-21 10:45:00,21.36,21.39,21.33,21.34,23800.0,17.4343,17.4588,17.4098,17.418,23800.0
2013-03-21 10:50:00,21.35,21.35,21.28,21.29,15000.0,17.4262,17.4262,17.369,17.3772,15000.0
2013-03-21 10:55:00,21.29,21.34,21.29,21.33,13800.0,17.3772,17.418,17.3772,17.4098,13800.0
2013-03-21 11:00:00,21.33,21.34,21.31,21.33,18700.0,17.4098,17.418,17.3935,17.4098,18700.0
2013-03-21 11:05:00,21.33,21.4,21.33,21.4,5200.0,17.4098,17.467,17.4098,17.467,5200.0
2013-03-21 11:10:00,21.4,21.41,21.34,21.34,16500.0,17.467,17.4751,17.418,17.418,16500.0
2013-03-21 11:15:00,21.35,21.38,21.35,21.38,7200.0,17.4262,17.4507,17.4262,17.4507,7200.0
2013-03-21 11:20:00,21.38,21.39,21.35,21.38,12700.0,17.4507,17.4588,17.4262,17.4507,12700.0
2013-03-21 11:25:00,21.38,21.39,21.35,21.37,5100.0,17.4507,17.4588,17.4262,17.4425,5100.0
2013-03-21 11:30:00,21.38,21.39,21.36,21.37,6200.0,17.4507,17.4588,17.4343,17.4425,6200.0
2013-03-21 11:35:00,21.38,21.44,21.38,21.43,36100.0,17.4507,17.4996,17.4507,17.4915,36100.0
2013-03-21 11:40:00,21.43,21.5,21.43,21.5,19000.0,17.4915,17.5486,17.4915,17.5486,19000.0
2013-03-21 11:45:00,21.49,21.53,21.49,21.5,82900.0,17.5404,17.5731,17.5404,17.5486,82900.0
2013-03-21 11:50:00,21.51,21.54,21.51,21.52,19300.0,17.5568,17.5812,17.5568,17.5649,19300.0
2013-03-21 11:55:00,21.52,21.55,21.52,21.53,9600.0,17.5649,17.5894,17.5649,17.5731,9600.0
2013-03-21 12:00:00,21.53,21.55,21.5,21.55,17200.0,17.5731,17.5894,17.5486,17.5894,17200.0
2013-03-21 12:05:00,21.54,21.54,21.52,21.53,33200.0,17.5812,17.5812,17.5649,17.5731,33200.0
2013-03-21 12:10:00,21.52,21.55,21.51,21.54,21800.0,17.5649,17.5894,17.5568,17.5812,21800.0
2013-03-21 12:15:00,21.55,21.55,21.53,21.55,23800.0,17.5894,17.5894,17.5731,17.5894,23800.0
2013-03-21 12:20:00,21.55,21.63,21.55,21.59,74800.0,17.5894,17.6547,17.5894,17.6221,74800.0
2013-03-21 12:25:00,21.59,21.61,21.56,21.58,35400.0,17.6221,17.6384,17.5976,17.6139,35400.0
2013-03-21 12:30:00,21.59,21.61,21.57,21.57,20200.0,17.6221,17.6384,17.6057,17.6057,20200.0
2013-03-21 12:35:00,21.58,21.61,21.58,21.61,36900.0,17.6139,17.6384,17.6139,17.6384,36900.0
2013-03-21 12:40:00,21.61,21.67,21.61,21.64,31100.0,17.6384,17.6874,17.6384,17.6629,31100.0
2013-03-21 12:45:00,21.63,21.64,21.61,21.62,16000.0,17.6547,17.6629,17.6384,17.6465,16000.0
2013-03-21 12:50:00,21.61,21.62,21.58,21.59,8000.0,17.6384,17.6465,17.6139,17.6221,8000.0
2013-03-21 12:55:00,21.59,21.62,21.59,21.62,21000.0,17.6221,17.6465,17.6221,17.6465,21000.0
2013-03-21 13:00:00,21.6,21.63,21.59,21.62,26000.0,17.6302,17.6547,17.6221,17.6465,26000.0
2013-03-21 13:05:00,21.61,21.64,21.6,21.6,6600.0,17.6384,17.6629,17.6302,17.6302,6600.0
2013-03-21 13:10:00,21.6,21.62,21.59,21.59,41600.0,17.6302,17.6465,17.6221,17.6221,41600.0
2013-03-21 13:15:00,21.59,21.59,21.53,21.56,83800.0,17.6221,17.6221,17.5731,17.5976,83800.0
2013-03-21 13:20:00,21.55,21.57,21.51,21.53,16200.0,17.5894,17.6057,17.5568,17.5731,16200.0
2013-03-21 13:25:00,21.51,21.56,21.5,21.51,16500.0,17.5568,17.5976,17.5486,17.5568,16500.0
2013-03-21 13:30:00,21.52,21.53,21.48,21.5,10500.0,17.5649,17.5731,17.5323,17.5486,10500.0
2013-03-21 13:35:00,21.5,21.51,21.48,21.5,22100.0,17.5486,17.5568,17.5323,17.5486,22100.0
2013-03-21 13:40:00,21.5,21.5,21.38,21.4,86900.0,17.5486,17.5486,17.4507,17.467,86900.0
2013-03-21 13:45:00,21.4,21.43,21.36,21.37,40500.0,17.467,17.4915,17.4343,17.4425,40500.0
2013-03-21 13:50:00,21.36,21.39,21.36,21.37,14500.0,17.4343,17.4588,17.4343,17.4425,14500.0
2013-03-21 13:55:00,21.38,21.42,21.38,21.39,30300.0,17.4507,17.4833,17.4507,17.4588,30300.0
2013-03-21 14:00:00,21.39,21.39,21.34,21.39,33400.0,17.4588,17.4588,17.418,17.4588,33400.0
2013-03-21 14:05:00,21.39,21.39,21.33,21.37,31000.0,17.4588,17.4588,17.4098,17.4425,31000.0
2013-03-21 14:10:00,21.37,21.44,21.35,21.42,19800.0,17.4425,17.4996,17.4262,17.4833,19800.0
2013-03-21 14:15:00,21.42,21.46,21.4,21.43,15300.0,17.4833,17.5159,17.467,17.4915,15300.0
2013-03-21 14:20:00,21.43,21.43,21.4,21.42,7000.0,17.4915,17.4915,17.467,17.4833,7000.0
2013-03-21 14:25:00,21.44,21.46,21.43,21.44,12300.0,17.4996,17.5159,17.4915,17.4996,12300.0
2013-03-21 14:30:00,21.44,21.44,21.42,21.43,15300.0,17.4996,17.4996,17.4833,17.4915,15300.0
2013-03-21 14:35:00,21.44,21.47,21.43,21.46,26000.0,17.4996,17.5241,17.4915,17.5159,26000.0
2013-03-21 14:40:00,21.47,21.55,21.47,21.55,22600.0,17.5241,17.5894,17.5241,17.5894,22600.0
2013-03-21 14:45:00,21.55,21.55,21.53,21.53,18800.0,17.5894,17.5894,17.5731,17.5731,18800.0
2013-03-21 14:50:00,21.54,21.54,21.53,21.54,12400.0,17.5812,17.5812,17.5731,17.5812,12400.0
2013-03-21 14:55:00,21.53,21.56,21.53,21.56,14100.0,17.5731,17.5976,17.5731,17.5976,14100.0
2013-03-21 15:00:00,21.55,21.58,21.54,21.57,18900.0,17.5894,17.6139,17.5812,17.6057,18900.0
2013-03-21 15:05:00,21.56,21.58,21.55,21.57,29800.0,17.5976,17.6139,17.5894,17.6057,29800.0
2013-03-21 15:10:00,21.57,21.59,21.57,21.57,25300.0,17.6057,17.6221,17.6057,17.6057,25300.0
2013-03-21 15:15:00,21.56,21.57,21.5,21.53,32700.0,17.5976,17.6057,17.5486,17.5731,32700.0
2013-03-21 15:20:00,21.52,21.56,21.52,21.55,47900.0,17.5649,17.5976,17.5649,17.5894,47900.0
2013-03-21 15:25:00,21.56,21.6,21.55,21.58,31400.0,17.5976,17.6302,17.5894,17.6139,31400.0
2013-03-21 15:30:00,21.58,21.64,21.56,21.63,128300.0,17.6139,17.6629,17.5976,17.6547,128300.0
2013-03-21 15:35:00,21.64,21.65,21.62,21.64,50000.0,17.6629,17.671,17.6465,17.6629,50000.0
2013-03-21 15:40:00,21.64,21.64,21.62,21.63,83500.0,17.6629,17.6629,17.6465,17.6547,83500.0
2013-03-21 15:45:00,21.63,21.64,21.56,21.59,95100.0,17.6547,17.6629,17.5976,17.6221,95100.0
2013-03-21 15:50:00,21.6,21.62,21.55,21.55,56900.0,17.6302,17.6465,17.5894,17.5894,56900.0
2013-03-21 15:55:00,21.56,21.56,21.51,21.52,95600.0,17.5976,17.5976,17.5568,17.5649,95600.0
2013-03-22 09:30:00,21.58,21.7,21.52,21.63,47400.0,17.6139,17.7118,17.5649,17.6547,47400.0
2013-03-22 09:35:00,21.63,21.64,21.57,21.6,34200.0,17.6547,17.6629,17.6057,17.6302,34200.0
2013-03-22 09:40:00,21.61,21.61,21.53,21.53,25200.0,17.6384,17.6384,17.5731,17.5731,25200.0
2013-03-22 09:45:00,21.53,21.53,21.37,21.38,102800.0,17.5731,17.5731,17.4425,17.4507,102800.0
2013-03-22 09:50:00,21.37,21.45,21.37,21.42,52700.0,17.4425,17.5078,17.4425,17.4833,52700.0
2013-03-22 09:55:00,21.42,21.42,21.37,21.41,40900.0,17.4833,17.4833,17.4425,17.4751,40900.0
2013-03-22 10:00:00,21.42,21.49,21.4,21.44,68100.0,17.4833,17.5404,17.467,17.4996,68100.0
2013-03-22 10:05:00,21.44,21.46,21.39,21.42,95200.0,17.4996,17.5159,17.4588,17.4833,95200.0
2013-03-22 10:10:00,21.42,21.43,21.39,21.4,51400.0,17.4833,17.4915,17.4588,17.467,51400.0
2013-03-22 10:15:00,21.4,21.42,21.34,21.42,35700.0,17.467,17.4833,17.418,17.4833,35700.0
2013-03-22 10:20:00,21.4,21.45,21.4,21.42,25300.0,17.467,17.5078,17.467,17.4833,25300.0
2013-03-22 10:25:00,21.42,21.44,21.41,21.42,64800.0,17.4833,17.4996,17.4751,17.4833,64800.0
2013-03-22 10:30:00,21.42,21.51,21.42,21.51,45500.0,17.4833,17.5568,17.4833,17.5568,45500.0
2013-03-22 10:35:00,21.51,21.58,21.51,21.55,41500.0,17.5568,17.6139,17.5568,17.5894,41500.0
2013-03-22 10:40:00,21.55,21.58,21.48,21.48,57400.0,17.5894,17.6139,17.5323,17.5323,57400.0
2013-03-22 10:45:00,21.49,21.55,21.47,21.5,24800.0,17.5404,17.5894,17.5241,17.5486,24800.0
2013-03-22 10:50:00,21.51,21.53,21.45,21.49,38600.0,17.5568,17.5731,17.5078,17.5404,38600.0
2013-03-22 10:55:00,21.5,21.51,21.49,21.49,16600.0,17.5486,17.5568,17.5404,17.5404,16600.0
2013-03-22 11:00:00,21.49,21.52,21.47,21.47,36200.0,17.5404,17.5649,17.5241,17.5241,36200.0
2013-03-22 11:05:00,21.46,21.48,21.43,21.45,49600.0,17.5159,17.5323,17.4915,17.5078,49600.0
2013-03-22 11:10:00,21.45,21.49,21.43,21.45,18600.0,17.5078,17.5404,17.4915,17.5078,18600.0
2013-03-22 11:15:00,21.45,21.5,21.45,21.48,41000.0,17.5078,17.5486,17.5078,17.5323,41000.0
2013-03-22 11:20:00,21.47,21.48,21.46,21.47,26800.0,17.5241,17.5323,17.5159,17.5241,26800.0
2013-03-22 11:25:00,21.47,21.49,21.45,21.47,18600.0,17.5241,17.5404,17.5078,17.5241,18600.0
2013-03-22 11:30:00,21.46,21.46,21.43,21.43,11500.0,17.5159,17.5159,17.4915,17.4915,11500.0
2013-03-22 11:35:00,21.44,21.46,21.41,21.43,25000.0,17.4996,17.5159,17.4751,17.4915,25000.0
2013-03-22 11:40:00,21.43,21.44,21.38,21.42,35000.0,17.4915,17.4996,17.4507,17.4833,35000.0
2013-03-22 11:45:00,21.4,21.44,21.39,21.44,16400.0,17.467,17.4996,17.4588,17.4996,16400.0
2013-03-22 11:50:00,21.44,21.46,21.42,21.44,11600.0,17.4996,17.5159,17.4833,17.4996,11600.0
2013-03-22 11:55:00,21.44,21.46,21.41,21.41,21100.0,17.4996,17.5159,17.4751,17.4751,21100.0
2013-03-22 12:00:00,21.42,21.44,21.4,21.41,9800.0,17.4833,17.4996,17.467,17.4751,9800.0
2013-03-22 12:05:00,21.41,21.42,21.4,21.4,21900.0,17.4751,17.4833,17.467,17.467,21900.0
2013-03-22 12:10:00,21.39,21.41,21.36,21.36,43300.0,17.4588,17.4751,17.4343,17.4343,43300.0
2013-03-22 12:15:00,21.36,21.39,21.36,21.39,32700.0,17.4343,17.4588,17.4343,17.4588,32700.0
2013-03-22 12:20:00,21.38,21.41,21.38,21.4,13400.0,17.4507,17.4751,17.4507,17.467,13400.0
2013-03-22 12:25:00,21.4,21.41,21.4,21.41,3100.0,17.467,17.4751,17.467,17.4751,3100.0
2013-03-22 12:30:00,21.41,21.41,21.37,21.37,17400.0,17.4751,17.4751,17.4425,17.4425,17400.0
2013-03-22 12:35:00,21.38,21.42,21.37,21.42,6500.0,17.4507,17.4833,17.4425,17.4833,6500.0
2013-03-22 12:40:00,21.41,21.42,21.36,21.38,45800.0,17.4751,17.4833,17.4343,17.4507,45800.0
2013-03-22 12:45:00,21.37,21.37,21.35,21.36,16500.0,17.4425,17.4425,17.4262,17.4343,16500.0
2013-03-22 12:50:00,21.35,21.4,21.33,21.39,36500.0,17.4262,17.467,17.4098,17.4588,36500.0
2013-03-22 12:55:00,21.39,21.4,21.39,21.4,5600.0,17.4588,17.467,17.4588,17.467,5600.0
2013-03-22 13:00:00,21.4,21.43,21.39,21.41,19600.0,17.467,17.4915,17.4588,17.4751,19600.0
2013-03-22 13:05:00,21.43,21.43,21.4,21.43,8900.0,17.4915,17.4915,17.467,17.4915,8900.0
2013-03-22 13:10:00,21.43,21.46,21.43,21.45,12500.0,17.4915,17.5159,17.4915,17.5078,12500.0
2013-03-22 13:15:00,21.45,21.49,21.44,21.48,20900.0,17.5078,17.5404,17.4996,17.5323,20900.0
2013-03-22 13:20:00,21.49,21.53,21.49,21.53,10100.0,17.5404,17.5731,17.5404,17.5731,10100.0
2013-03-22 13:25:00,21.53,21.6,21.52,21.59,54400.0,17.5731,17.6302,17.5649,17.6221,54400.0
2013-03-22 13:30:00,21.59,21.6,21.56,21.57,40400.0,17.6221,17.6302,17.5976,17.6057,40400.0
2013-03-22 13:35:00,21.57,21.57,21.51,21.53,33000.0,17.6057,17.6057,17.5568,17.5731,33000.0
2013-03-22 13:40:00,21.54,21.55,21.52,21.55,24200.0,17.5812,17.5894,17.5649,17.5894,24200.0
2013-03-22 13:45:00,21.54,21.6,21.54,21.6,25000.0,17.5812,17.6302,17.5812,17.6302,25000.0
2013-03-22 13:50:00,21.6,21.6,21.55,21.56,16200.0,17.6302,17.6302,17.5894,17.5976,16200.0
2013-03-22 13:55:00,21.56,21.57,21.51,21.54,12700.0,17.5976,17.6057,17.5568,17.5812,12700.0
2013-03-22 14:00:00,21.54,21.54,21.51,21.54,7000.0,17.5812,17.5812,17.5568,17.5812,7000.0
2013-03-22 14:05:00,21.54,21.55,21.5,21.5,14100.0,17.5812,17.5894,17.5486,17.5486,14100.0
2013-03-22 14:10:00,21.5,21.53,21.49,21.53,16200.0,17.5486,17.5731,17.5404,17.5731,16200.0
2013-03-22 14:15:00,21.52,21.53,21.49,21.5,11600.0,17.5649,17.5731,17.5404,17.5486,11600.0
2013-03-22 14:20:00,21.5,21.52,21.5,21.52,5100.0,17.5486,17.5649,17.5486,17.5649,5100.0
2013-03-22 14:25:00,21.52,21.52,21.48,21.52,10000.0,17.5649,17.5649,17.5323,17.5649,10000.0
2013-03-22 14:30:00,21.52,21.53,21.46,21.48,15400.0,17.5649,17.5731,17.5159,17.5323,15400.0
2013-03-22 14:35:00,21.48,21.5,21.46,21.49,26500.0,17.5323,17.5486,17.5159,17.5404,26500.0
2013-03-22 14:40:00,21.5,21.54,21.5,21.51,55700.0,17.5486,17.5812,17.5486,17.5568,55700.0
2013-03-22 14:45:00,21.51,21.53,21.51,21.51,15800.0,17.5568,17.5731,17.5568,17.5568,15800.0
2013-03-22 14:50:00,21.51,21.51,21.45,21.5,19600.0,17.5568,17.5568,17.5078,17.5486,19600.0
2013-03-22 14:55:00,21.49,21.5,21.42,21.42,39500.0,17.5404,17.5486,17.4833,17.4833,39500.0
2013-03-22 15:00:00,21.42,21.43,21.4,21.4,41300.0,17.4833,17.4915,17.467,17.467,41300.0
2013-03-22 15:05:00,21.41,21.43,21.41,21.42,14600.0,17.4751,17.4915,17.4751,17.4833,14600.0
2013-03-22 15:10:00,21.43,21.48,21.42,21.46,22800.0,17.4915,17.5323,17.4833,17.5159,22800.0
2013-03-22 15:15:00,21.45,21.48,21.45,21.45,41600.0,17.5078,17.5323,17.5078,17.5078,41600.0
2013-03-22 15:20:00,21.45,21.47,21.43,21.45,33800.0,17.5078,17.5241,17.4915,17.5078,33800.0
2013-03-22 15:25:00,21.46,21.48,21.45,21.46,26300.0,17.5159,17.5323,17.5078,17.5159,26300.0
2013-03-22 15:30:00,21.47,21.51,21.46,21.5,28700.0,17.5241,17.5568,17.5159,17.5486,28700.0
2013-03-22 15:35:00,21.5,21.51,21.48,21.49,37900.0,17.5486,17.5568,17.5323,17.5404,37900.0
2013-03-22 15:40:00,21.49,21.52,21.48,21.52,22400.0,17.5404,17.5649,17.5323,17.5649,22400.0
2013-03-22 15:45:00,21.52,21.52,21.46,21.47,70800.0,17.5649,17.5649,17.5159,17.5241,70800.0
2013-03-22 15:50:00,21.47,21.5,21.46,21.5,45800.0,17.5241,17.5486,17.5159,17.5486,45800.0
2013-03-22 15:55:00,21.49,21.5,21.45,21.49,148000.0,17.5404,17.5486,17.5078,17.5404,148000.0
2013-03-25 09:30:00,21.69,21.74,21.59,21.59,50300.0,17.7037,17.7445,17.6221,17.6221,50300.0
2013-03-25 09:35:00,21.58,21.7,21.51,21.61,22200.0,17.6139,17.7118,17.5568,17.6384,22200.0
2013-03-25 09:40:00,21.67,21.67,21.58,21.58,8500.0,17.6874,17.6874,17.6139,17.6139,8500.0
2013-03-25 09:45:00,21.59,21.68,21.59,21.67,36700.0,17.6221,17.6955,17.6221,17.6874,36700.0
2013-03-25 09:50:00,21.68,21.72,21.68,21.69,22800.0,17.6955,17.7282,17.6955,17.7037,22800.0
2013-03-25 09:55:00,21.68,21.81,21.68,21.78,81800.0,17.6955,17.8016,17.6955,17.7771,81800.0
2013-03-25 10:00:00,21.77,21.8,21.68,21.68,40200.0,17.769,17.7935,17.6955,17.6955,40200.0
2013-03-25 10:05:00,21.7,21.77,21.69,21.72,14600.0,17.7118,17.769,17.7037,17.7282,14600.0
2013-03-25 10:10:00,21.71,21.74,21.66,21.7,20300.0,17.72,17.7445,17.6792,17.7118,20300.0
2013-03-25 10:15:00,21.7,21.71,21.63,21.69,38500.0,17.7118,17.72,17.6547,17.7037,38500.0
2013-03-25 10:20:00,21.67,21.69,21.58,21.58,8000.0,17.6874,17.7037,17.6139,17.6139,8000.0
2013-03-25 10:25:00,21.57,21.57,21.47,21.5,42900.0,17.6057,17.6057,17.5241,17.5486,42900.0
2013-03-25 10:30:00,21.51,21.51,21.47,21.51,41600.0,17.5568,17.5568,17.5241,17.5568,41600.0
2013-03-25 10:35:00,21.52,21.53,21.49,21.5,60100.0,17.5649,17.5731,17.5404,17.5486,60100.0
2013-03-25 10:40:00,21.51,21.51,21.4,21.4,26600.0,17.5568,17.5568,17.467,17.467,26600.0
2013-03-25 10:45:00,21.41,21.41,21.34,21.4,30200.0,17.4751,17.4751,17.418,17.467,30200.0
2013-03-25 10:50:00,21.38,21.39,21.36,21.36,17900.0,17.4507,17.4588,17.4343,17.4343,17900.0
2013-03-25 10:55:00,21.36,21.37,21.35,21.36,18700.0,17.4343,17.4425,17.4262,17.4343,18700.0
2013-03-25 11:00:00,21.36,21.37,21.25,21.27,66800.0,17.4343,17.4425,17.3445,17.3609,66800.0
2013-03-25 11:05:00,21.27,21.32,21.24,21.32,43000.0,17.3609,17.4017,17.3364,17.4017,43000.0
2013-03-25 11:10:00,21.32,21.35,21.3,21.33,38100.0,17.4017,17.4262,17.3854,17.4098,38100.0
2013-03-25 11:15:00,21.32,21.34,21.19,21.19,61800.0,17.4017,17.418,17.2956,17.2956,61800.0
2013-03-25 11:20:00,21.18,21.23,21.15,21.23,79300.0,17.2874,17.3282,17.2629,17.3282,79300.0
2013-03-25 11:25:00,21.23,21.23,21.2,21.22,27800.0,17.3282,17.3282,17.3037,17.3201,27800.0
2013-03-25 11:30:00,21.22,21.32,21.22,21.28,27400.0,17.3201,17.4017,17.3201,17.369,27400.0
2013-03-25 11:35:00,21.28,21.32,21.28,21.32,24400.0,17.369,17.4017,17.369,17.4017,24400.0
2013-03-25 11:40:00,21.31,21.35,21.29,21.31,41500.0,17.3935,17.4262,17.3772,17.3935,41500.0
2013-03-25 11:45:00,21.3,21.34,21.26,21.34,33000.0,17.3854,17.418,17.3527,17.418,33000.0
2013-03-25 11:50:00,21.35,21.35,21.29,21.3,21900.0,17.4262,17.4262,17.3772,17.3854,21900.0
2013-03-25 11:55:00,21.3,21.3,21.29,21.29,12800.0,17.3854,17.3854,17.3772,17.3772,12800.0
2013-03-25 12:00:00,21.29,21.35,21.29,21.3,15300.0,17.3772,17.4262,17.3772,17.3854,15300.0
2013-03-25 12:05:00,21.3,21.34,21.3,21.32,39100.0,17.3854,17.418,17.3854,17.4017,39100.0
2013-03-25 12:10:00,21.32,21.36,21.29,21.36,20700.0,17.4017,17.4343,17.3772,17.4343,20700.0
2013-03-25 12:15:00,21.36,21.37,21.29,21.29,14600.0,17.4343,17.4425,17.3772,17.3772,14600.0
2013-03-25 12:20:00,21.28,21.28,21.24,21.25,14100.0,17.369,17.369,17.3364,17.3445,14100.0
2013-03-25 12:25:00,21.24,21.28,21.2,21.21,30200.0,17.3364,17.369,17.3037,17.3119,30200.0
2013-03-25 12:30:00,21.21,21.27,21.19,21.26,23600.0,17.3119,17.3609,17.2956,17.3527,23600.0
2013-03-25 12:35:00,21.25,21.3,21.24,21.29,14300.0,17.3445,17.3854,17.3364,17.3772,14300.0
2013-03-25 12:40:00,21.29,21.32,21.29,21.32,14200.0,17.3772,17.4017,17.3772,17.4017,14200.0
2013-03-25 12:45:00,21.32,21.33,21.29,21.31,18100.0,17.4017,17.4098,17.3772,17.3935,18100.0
2013-03-25 12:50:00,21.31,21.31,21.22,21.25,26800.0,17.3935,17.3935,17.3201,17.3445,26800.0
2013-03-25 12:55:00,21.24,21.28,21.23,21.26,18300.0,17.3364,17.369,17.3282,17.3527,18300.0
2013-03-25 13:00:00,21.23,21.24,21.19,21.23,25900.0,17.3282,17.3364,17.2956,17.3282,25900.0
2013-03-25 13:05:00,21.23,21.23,21.16,21.17,22400.0,17.3282,17.3282,17.2711,17.2792,22400.0
2013-03-25 13:10:00,21.19,21.23,21.18,21.2,15900.0,17.2956,17.3282,17.2874,17.3037,15900.0
2013-03-25 13:15:00,21.19,21.23,21.19,21.23,33200.0,17.2956,17.3282,17.2956,17.3282,33200.0
2013-03-25 13:20:00,21.23,21.29,21.22,21.28,23200.0,17.3282,17.3772,17.3201,17.369,23200.0
2013-03-25 13:25:00,21.28,21.35,21.28,21.31,19600.0,17.369,17.4262,17.369,17.3935,19600.0
2013-03-25 13:30:00,21.31,21.31,21.27,21.27,13100.0,17.3935,17.3935,17.3609,17.3609,13100.0
2013-03-25 13:35:00,21.27,21.27,21.24,21.25,20700.0,17.3609,17.3609,17.3364,17.3445,20700.0
2013-03-25 13:40:00,21.26,21.26,21.23,21.25,19400.0,17.3527,17.3527,17.3282,17.3445,19400.0
2013-03-25 13:45:00,21.25,21.32,21.23,21.3,21400.0,17.3445,17.4017,17.3282,17.3854,21400.0
2013-03-25 13:50:00,21.31,21.36,21.29,21.33,27500.0,17.3935,17.4343,17.3772,17.4098,27500.0
2013-03-25 13:55:00,21.33,21.42,21.33,21.35,33000.0,17.4098,17.4833,17.4098,17.4262,33000.0
2013-03-25 14:00:00,21.35,21.39,21.35,21.37,14300.0,17.4262,17.4588,17.4262,17.4425,14300.0
2013-03-25 14:05:00,21.37,21.4,21.37,21.39,18200.0,17.4425,17.467,17.4425,17.4588,18200.0
2013-03-25 14:10:00,21.38,21.39,21.34,21.34,13600.0,17.4507,17.4588,17.418,17.418,13600.0
2013-03-25 14:15:00,21.35,21.35,21.32,21.35,28100.0,17.4262,17.4262,17.4017,17.4262,28100.0
2013-03-25 14:20:00,21.33,21.36,21.31,21.32,18500.0,17.4098,17.4343,17.3935,17.4017,18500.0
2013-03-25 14:25:00,21.32,21.32,21.29,21.29,11400.0,17.4017,17.4017,17.3772,17.3772,11400.0
2013-03-25 14:30:00,21.29,21.3,21.28,21.28,21900.0,17.3772,17.3854,17.369,17.369,21900.0
2013-03-25 14:35:00,21.29,21.29,21.26,21.27,35700.0,17.3772,17.3772,17.3527,17.3609,35700.0
2013-03-25 14:40:00,21.27,21.31,21.23,21.31,40300.0,17.3609,17.3935,17.3282,17.3935,40300.0
2013-03-25 14:45:00,21.31,21.32,21.29,21.3,20500.0,17.3935,17.4017,17.3772,17.3854,20500.0
2013-03-25 14:50:00,21.3,21.32,21.29,21.31,19500.0,17.3854,17.4017,17.3772,17.3935,19500.0
2013-03-25 14:55:00,21.32,21.33,21.31,21.32,13100.0,17.4017,17.4098,17.3935,17.4017,13100.0
2013-03-25 15:00:00,21.32,21.32,21.29,21.3,93000.0,17.4017,17.4017,17.3772,17.3854,93000.0
2013-03-25 15:05:00,21.3,21.3,21.24,21.25,25800.0,17.3854,17.3854,17.3364,17.3445,25800.0
2013-03-25 15:10:00,21.25,21.27,21.24,21.25,33700.0,17.3445,17.3609,17.3364,17.3445,33700.0
2013-03-25 15:15:00,21.25,21.26,21.21,21.21,35400.0,17.3445,17.3527,17.3119,17.3119,35400.0
2013-03-25 15:20:00,21.21,21.23,21.18,21.2,68500.0,17.3119,17.3282,17.2874,17.3037,68500.0
2013-03-25 15:25:00,21.2,21.21,21.16,21.17,38700.0,17.3037,17.3119,17.2711,17.2792,38700.0
2013-03-25 15:30:00,21.18,21.22,21.17,21.21,52600.0,17.2874,17.3201,17.2792,17.3119,52600.0
2013-03-25 15:35:00,21.21,21.23,21.2,21.22,40200.0,17.3119,17.3282,17.3037,17.3201,40200.0
2013-03-25 15:40:00,21.22,21.24,21.21,21.21,37800.0,17.3201,17.3364,17.3119,17.3119,37800.0
2013-03-25 15:45:00,21.21,21.25,21.21,21.22,108100.0,17.3119,17.3445,17.3119,17.3201,108100.0
2013-03-25 15:50:00,21.22,21.29,21.21,21.27,197500.0,17.3201,17.3772,17.3119,17.3609,197500.0
2013-03-25 15:55:00,21.28,21.33,21.27,21.28,242500.0,17.369,17.4098,17.3609,17.369,242500.0
2013-03-26 09:30:00,21.48,21.54,21.16,21.51,65800.0,17.5323,17.5812,17.2711,17.5568,65800.0
2013-03-26 09:35:00,21.53,21.53,21.47,21.48,35300.0,17.5731,17.5731,17.5241,17.5323,35300.0
2013-03-26 09:40:00,21.47,21.57,21.47,21.55,40300.0,17.5241,17.6057,17.5241,17.5894,40300.0
2013-03-26 09:45:00,21.55,21.65,21.5,21.65,97000.0,17.5894,17.671,17.5486,17.671,97000.0
2013-03-26 09:50:00,21.67,21.72,21.58,21.68,78800.0,17.6874,17.7282,17.6139,17.6955,78800.0
2013-03-26 09:55:00,21.7,21.76,21.7,21.73,109900.0,17.7118,17.7608,17.7118,17.7363,109900.0
2013-03-26 10:00:00,21.72,21.72,21.59,21.67,57300.0,17.7282,17.7282,17.6221,17.6874,57300.0
2013-03-26 10:05:00,21.65,21.69,21.59,21.67,38900.0,17.671,17.7037,17.6221,17.6874,38900.0
2013-03-26 10:10:00,21.68,21.74,21.6,21.62,244900.0,17.6955,17.7445,17.6302,17.6465,244900.0
2013-03-26 10:15:00,21.61,21.61,21.55,21.55,24900.0,17.6384,17.6384,17.5894,17.5894,24900.0
2013-03-26 10:20:00,21.56,21.57,21.54,21.54,13200.0,17.5976,17.6057,17.5812,17.5812,13200.0
2013-03-26 10:25:00,21.53,21.59,21.53,21.59,14000.0,17.5731,17.6221,17.5731,17.6221,14000.0
2013-03-26 10:30:00,21.58,21.64,21.53,21.54,32500.0,17.6139,17.6629,17.5731,17.5812,32500.0
2013-03-26 10:35:00,21.53,21.63,21.53,21.6,44200.0,17.5731,17.6547,17.5731,17.6302,44200.0
2013-03-26 10:40:00,21.58,21.65,21.53,21.6,53100.0,17.6139,17.671,17.5731,17.6302,53100.0
2013-03-26 10:45:00,21.61,21.64,21.55,21.61,54600.0,17.6384,17.6629,17.5894,17.6384,54600.0
2013-03-26 10:50:00,21.61,21.63,21.55,21.56,20000.0,17.6384,17.6547,17.5894,17.5976,20000.0
2013-03-26 10:55:00,21.56,21.62,21.55,21.56,53000.0,17.5976,17.6465,17.5894,17.5976,53000.0
2013-03-26 11:00:00,21.56,21.6,21.5,21.58,61000.0,17.5976,17.6302,17.5486,17.6139,61000.0
2013-03-26 11:05:00,21.59,21.6,21.55,21.59,16700.0,17.6221,17.6302,17.5894,17.6221,16700.0
2013-03-26 11:10:00,21.59,21.61,21.59,21.6,26600.0,17.6221,17.6384,17.6221,17.6302,26600.0
2013-03-26 11:15:00,21.6,21.6,21.54,21.58,11300.0,17.6302,17.6302,17.5812,17.6139,11300.0
2013-03-26 11:20:00,21.59,21.6,21.57,21.6,12600.0,17.6221,17.6302,17.6057,17.6302,12600.0
2013-03-26 11:25:00,21.6,21.6,21.53,21.53,12800.0,17.6302,17.6302,17.5731,17.5731,12800.0
2013-03-26 11:30:00,21.53,21.59,21.52,21.57,11600.0,17.5731,17.6221,17.5649,17.6057,11600.0
2013-03-26 11:35:00,21.58,21.62,21.58,21.62,4000.0,17.6139,17.6465,17.6139,17.6465,4000.0
2013-03-26 11:40:00,21.61,21.64,21.58,21.63,10500.0,17.6384,17.6629,17.6139,17.6547,10500.0
2013-03-26 11:45:00,21.63,21.65,21.63,21.65,8600.0,17.6547,17.671,17.6547,17.671,8600.0
2013-03-26 11:50:00,21.64,21.65,21.62,21.63,39100.0,17.6629,17.671,17.6465,17.6547,39100.0
2013-03-26 11:55:00,21.64,21.65,21.62,21.63,9700.0,17.6629,17.671,17.6465,17.6547,9700.0
2013-03-26 12:00:00,21.64,21.65,21.61,21.61,14600.0,17.6629,17.671,17.6384,17.6384,14600.0
2013-03-26 12:05:00,21.61,21.63,21.58,21.59,8500.0,17.6384,17.6547,17.6139,17.6221,8500.0
2013-03-26 12:10:00,21.6,21.62,21.58,21.62,35000.0,17.6302,17.6465,17.6139,17.6465,35000.0
2013-03-26 12:15:00,21.62,21.62,21.55,21.58,34800.0,17.6465,17.6465,17.5894,17.6139,34800.0
2013-03-26 12:20:00,21.59,21.63,21.58,21.6,78300.0,17.6221,17.6547,17.6139,17.6302,78300.0
2013-03-26 12:25:00,21.61,21.62,21.5,21.62,29700.0,17.6384,17.6465,17.5486,17.6465,29700.0
2013-03-26 12:30:00,21.62,21.64,21.59,21.59,13500.0,17.6465,17.6629,17.6221,17.6221,13500.0
2013-03-26 12:35:00,21.59,21.59,21.54,21.56,11200.0,17.6221,17.6221,17.5812,17.5976,11200.0
2013-03-26 12:40:00,21.55,21.57,21.54,21.57,8400.0,17.5894,17.6057,17.5812,17.6057,8400.0
2013-03-26 12:45:00,21.57,21.57,21.51,21.53,12600.0,17.6057,17.6057,17.5568,17.5731,12600.0
2013-03-26 12:50:00,21.53,21.55,21.51,21.54,15300.0,17.5731,17.5894,17.5568,17.5812,15300.0
2013-03-26 12:55:00,21.55,21.55,21.51,21.51,12100.0,17.5894,17.5894,17.5568,17.5568,12100.0
2013-03-26 13:00:00,21.52,21.53,21.49,21.53,25000.0,17.5649,17.5731,17.5404,17.5731,25000.0
2013-03-26 13:05:00,21.53,21.54,21.49,21.52,18200.0,17.5731,17.5812,17.5404,17.5649,18200.0
2013-03-26 13:10:00,21.53,21.57,21.48,21.54,57900.0,17.5731,17.6057,17.5323,17.5812,57900.0
2013-03-26 13:15:00,21.54,21.54,21.51,21.52,8800.0,17.5812,17.5812,17.5568,17.5649,8800.0
2013-03-26 13:20:00,21.52,21.62,21.52,21.62,58400.0,17.5649,17.6465,17.5649,17.6465,58400.0
2013-03-26 13:25:00,21.61,21.62,21.57,21.57,76100.0,17.6384,17.6465,17.6057,17.6057,76100.0
2013-03-26 13:30:00,21.57,21.58,21.53,21.56,24100.0,17.6057,17.6139,17.5731,17.5976,24100.0
2013-03-26 13:35:00,21.55,21.56,21.54,21.56,7500.0,17.5894,17.5976,17.5812,17.5976,7500.0
2013-03-26 13:40:00,21.57,21.57,21.54,21.55,29500.0,17.6057,17.6057,17.5812,17.5894,29500.0
2013-03-26 13:45:00,21.55,21.55,21.53,21.54,14400.0,17.5894,17.5894,17.5731,17.5812,14400.0
2013-03-26 13:50:00,21.54,21.57,21.53,21.57,17800.0,17.5812,17.6057,17.5731,17.6057,17800.0
2013-03-26 13:55:00,21.57,21.65,21.56,21.65,52700.0,17.6057,17.671,17.5976,17.671,52700.0
2013-03-26 14:00:00,21.64,21.66,21.64,21.65,11600.0,17.6629,17.6792,17.6629,17.671,11600.0
2013-03-26 14:05:00,21.66,21.66,21.63,21.63,14100.0,17.6792,17.6792,17.6547,17.6547,14100.0
2013-03-26 14:10:00,21.64,21.64,21.6,21.61,16900.0,17.6629,17.6629,17.6302,17.6384,16900.0
2013-03-26 14:15:00,21.62,21.64,21.59,21.64,28700.0,17.6465,17.6629,17.6221,17.6629,28700.0
2013-03-26 14:20:00,21.64,21.64,21.62,21.63,12800.0,17.6629,17.6629,17.6465,17.6547,12800.0
2013-03-26 14:25:00,21.62,21.63,21.57,21.58,34200.0,17.6465,17.6547,17.6057,17.6139,34200.0
2013-03-26 14:30:00,21.58,21.62,21.58,21.61,24000.0,17.6139,17.6465,17.6139,17.6384,24000.0
2013-03-26 14:35:00,21.62,21.62,21.6,21.6,24000.0,17.6465,17.6465,17.6302,17.6302,24000.0
2013-03-26 14:40:00,21.61,21.61,21.57,21.59,68000.0,17.6384,17.6384,17.6057,17.6221,68000.0
2013-03-26 14:45:00,21.58,21.61,21.58,21.61,54000.0,17.6139,17.6384,17.6139,17.6384,54000.0
2013-03-26 14:50:00,21.6,21.62,21.59,21.62,49800.0,17.6302,17.6465,17.6221,17.6465,49800.0
2013-03-26 14:55:00,21.62,21.63,21.61,21.62,8900.0,17.6465,17.6547,17.6384,17.6465,8900.0
2013-03-26 15:00:00,21.62,21.64,21.61,21.64,11000.0,17.6465,17.6629,17.6384,17.6629,11000.0
2013-03-26 15:05:00,21.65,21.67,21.62,21.62,40400.0,17.671,17.6874,17.6465,17.6465,40400.0
2013-03-26 15:10:00,21.62,21.64,21.6,21.6,64900.0,17.6465,17.6629,17.6302,17.6302,64900.0
2013-03-26 15:15:00,21.6,21.62,21.57,21.59,44400.0,17.6302,17.6465,17.6057,17.6221,44400.0
2013-03-26 15:20:00,21.6,21.6,21.56,21.57,31800.0,17.6302,17.6302,17.5976,17.6057,31800.0
2013-03-26 15:25:00,21.57,21.62,21.57,21.6,59600.0,17.6057,17.6465,17.6057,17.6302,59600.0
2013-03-26 15:30:00,21.61,21.64,21.6,21.62,48700.0,17.6384,17.6629,17.6302,17.6465,48700.0
2013-03-26 15:35:00,21.63,21.63,21.6,21.61,26200.0,17.6547,17.6547,17.6302,17.6384,26200.0
2013-03-26 15:40:00,21.61,21.61,21.59,21.59,32200.0,17.6384,17.6384,17.6221,17.6221,32200.0
2013-03-26 15:45:00,21.59,21.61,21.57,21.58,63700.0,17.6221,17.6384,17.6057,17.6139,63700.0
2013-03-26 15:50:00,21.59,21.6,21.54,21.57,78400.0,17.6221,17.6302,17.5812,17.6057,78400.0
2013-03-26 15:55:00,21.56,21.61,21.56,21.61,87700.0,17.5976,17.6384,17.5976,17.6384,87700.0
2013-03-27 09:30:00,21.5,21.6,21.34,21.34,88800.0,17.5486,17.6302,17.418,17.418,88800.0
2013-03-27 09:35:00,21.36,21.37,21.28,21.29,37700.0,17.4343,17.4425,17.369,17.3772,37700.0
2013-03-27 09:40:00,21.31,21.32,21.29,21.3,63100.0,17.3935,17.4017,17.3772,17.3854,63100.0
2013-03-27 09:45:00,21.31,21.48,21.29,21.47,96000.0,17.3935,17.5323,17.3772,17.5241,96000.0
2013-03-27 09:50:00,21.44,21.44,21.34,21.41,71700.0,17.4996,17.4996,17.418,17.4751,71700.0
2013-03-27 09:55:00,21.42,21.47,21.36,21.4,28100.0,17.4833,17.5241,17.4343,17.467,28100.0
2013-03-27 10:00:00,21.4,21.42,21.38,21.38,13400.0,17.467,17.4833,17.4507,17.4507,13400.0
2013-03-27 10:05:00,21.38,21.38,21.27,21.31,32100.0,17.4507,17.4507,17.3609,17.3935,32100.0
2013-03-27 10:10:00,21.32,21.33,21.24,21.24,23200.0,17.4017,17.4098,17.3364,17.3364,23200.0
2013-03-27 10:15:00,21.25,21.27,21.21,21.23,74700.0,17.3445,17.3609,17.3119,17.3282,74700.0
2013-03-27 10:20:00,21.23,21.27,21.22,21.27,33300.0,17.3282,17.3609,17.3201,17.3609,33300.0
2013-03-27 10:25:00,21.27,21.3,21.25,21.28,41700.0,17.3609,17.3854,17.3445,17.369,41700.0
2013-03-27 10:30:00,21.29,21.33,21.25,21.33,93200.0,17.3772,17.4098,17.3445,17.4098,93200.0
2013-03-27 10:35:00,21.33,21.36,21.32,21.36,79600.0,17.4098,17.4343,17.4017,17.4343,79600.0
2013-03-27 10:40:00,21.36,21.48,21.36,21.45,118200.0,17.4343,17.5323,17.4343,17.5078,118200.0
2013-03-27 10:45:00,21.46,21.57,21.44,21.56,51500.0,17.5159,17.6057,17.4996,17.5976,51500.0
2013-03-27 10:50:00,21.55,21.55,21.51,21.53,37000.0,17.5894,17.5894,17.5568,17.5731,37000.0
2013-03-27 10:55:00,21.53,21.59,21.51,21.55,78800.0,17.5731,17.6221,17.5568,17.5894,78800.0
2013-03-27 11:00:00,21.56,21.58,21.54,21.55,14300.0,17.5976,17.6139,17.5812,17.5894,14300.0
2013-03-27 11:05:00,21.53,21.57,21.53,21.56,8400.0,17.5731,17.6057,17.5731,17.5976,8400.0
2013-03-27 11:10:00,21.57,21.6,21.57,21.57,21100.0,17.6057,17.6302,17.6057,17.6057,21100.0
2013-03-27 11:15:00,21.57,21.61,21.54,21.54,14800.0,17.6057,17.6384,17.5812,17.5812,14800.0
2013-03-27 11:20:00,21.53,21.57,21.52,21.52,31400.0,17.5731,17.6057,17.5649,17.5649,31400.0
2013-03-27 11:25:00,21.51,21.53,21.51,21.53,29600.0,17.5568,17.5731,17.5568,17.5731,29600.0
2013-03-27 11:30:00,21.53,21.64,21.53,21.64,11400.0,17.5731,17.6629,17.5731,17.6629,11400.0
2013-03-27 11:35:00,21.64,21.64,21.58,21.6,9800.0,17.6629,17.6629,17.6139,17.6302,9800.0
2013-03-27 11:40:00,21.6,21.62,21.58,21.62,13100.0,17.6302,17.6465,17.6139,17.6465,13100.0
2013-03-27 11:45:00,21.63,21.66,21.56,21.57,23300.0,17.6547,17.6792,17.5976,17.6057,23300.0
2013-03-27 11:50:00,21.57,21.6,21.55,21.55,14300.0,17.6057,17.6302,17.5894,17.5894,14300.0
2013-03-27 11:55:00,21.55,21.56,21.53,21.54,19400.0,17.5894,17.5976,17.5731,17.5812,19400.0
2013-03-27 12:00:00,21.55,21.56,21.53,21.53,9300.0,17.5894,17.5976,17.5731,17.5731,9300.0
2013-03-27 12:05:00,21.53,21.53,21.48,21.5,25300.0,17.5731,17.5731,17.5323,17.5486,25300.0
2013-03-27 12:10:00,21.5,21.5,21.48,21.48,20400.0,17.5486,17.5486,17.5323,17.5323,20400.0
2013-03-27 12:15:00,21.49,21.5,21.48,21.48,14700.0,17.5404,17.5486,17.5323,17.5323,14700.0
2013-03-27 12:20:00,21.48,21.5,21.48,21.5,11600.0,17.5323,17.5486,17.5323,17.5486,11600.0
2013-03-27 12:25:00,21.51,21.51,21.45,21.46,6200.0,17.5568,17.5568,17.5078,17.5159,6200.0
2013-03-27 12:30:00,21.47,21.48,21.44,21.48,8000.0,17.5241,17.5323,17.4996,17.5323,8000.0
2013-03-27 12:35:00,21.5,21.53,21.5,21.51,13500.0,17.5486,17.5731,17.5486,17.5568,13500.0
2013-03-27 12:40:00,21.51,21.53,21.49,21.5,23900.0,17.5568,17.5731,17.5404,17.5486,23900.0
2013-03-27 12:45:00,21.5,21.51,21.46,21.46,12900.0,17.5486,17.5568,17.5159,17.5159,12900.0
2013-03-27 12:50:00,21.46,21.48,21.45,21.46,11800.0,17.5159,17.5323,17.5078,17.5159,11800.0
2013-03-27 12:55:00,21.47,21.48,21.46,21.48,7600.0,17.5241,17.5323,17.5159,17.5323,7600.0
2013-03-27 13:00:00,21.49,21.5,21.48,21.5,5200.0,17.5404,17.5486,17.5323,17.5486,5200.0
2013-03-27 13:05:00,21.5,21.51,21.48,21.51,2700.0,17.5486,17.5568,17.5323,17.5568,2700.0
2013-03-27 13:10:00,21.5,21.52,21.47,21.5,10400.0,17.5486,17.5649,17.5241,17.5486,10400.0
2013-03-27 13:15:00,21.5,21.51,21.48,21.49,11800.0,17.5486,17.5568,17.5323,17.5404,11800.0
2013-03-27 13:20:00,21.49,21.5,21.47,21.5,6900.0,17.5404,17.5486,17.5241,17.5486,6900.0
2013-03-27 13:25:00,21.5,21.51,21.47,21.5,6400.0,17.5486,17.5568,17.5241,17.5486,6400.0
2013-03-27 13:30:00,21.5,21.54,21.48,21.51,15100.0,17.5486,17.5812,17.5323,17.5568,15100.0
2013-03-27 13:35:00,21.51,21.52,21.48,21.52,14500.0,17.5568,17.5649,17.5323,17.5649,14500.0
2013-03-27 13:40:00,21.52,21.62,21.52,21.59,42700.0,17.5649,17.6465,17.5649,17.6221,42700.0
2013-03-27 13:45:00,21.58,21.59,21.57,21.57,8900.0,17.6139,17.6221,17.6057,17.6057,8900.0
2013-03-27 13:50:00,21.57,21.59,21.57,21.59,7800.0,17.6057,17.6221,17.6057,17.6221,7800.0
2013-03-27 13:55:00,21.58,21.6,21.58,21.6,32600.0,17.6139,17.6302,17.6139,17.6302,32600.0
2013-03-27 14:00:00,21.6,21.67,21.59,21.67,43400.0,17.6302,17.6874,17.6221,17.6874,43400.0
2013-03-27 14:05:00,21.68,21.69,21.64,21.64,70800.0,17.6955,17.7037,17.6629,17.6629,70800.0
2013-03-27 14:10:00,21.64,21.64,21.61,21.61,25300.0,17.6629,17.6629,17.6384,17.6384,25300.0
2013-03-27 14:15:00,21.62,21.63,21.61,21.63,13400.0,17.6465,17.6547,17.6384,17.6547,13400.0
2013-03-27 14:20:00,21.63,21.71,21.63,21.71,45000.0,17.6547,17.72,17.6547,17.72,45000.0
2013-03-27 14:25:00,21.72,21.77,21.71,21.75,25300.0,17.7282,17.769,17.72,17.7527,25300.0
2013-03-27 14:30:00,21.75,21.77,21.69,21.72,24500.0,17.7527,17.769,17.7037,17.7282,24500.0
2013-03-27 14:35:00,21.73,21.73,21.7,21.7,21700.0,17.7363,17.7363,17.7118,17.7118,21700.0
2013-03-27 14:40:00,21.7,21.74,21.7,21.7,46900.0,17.7118,17.7445,17.7118,17.7118,46900.0
2013-03-27 14:45:00,21.7,21.72,21.66,21.67,10400.0,17.7118,17.7282,17.6792,17.6874,10400.0
2013-03-27 14:50:00,21.67,21.71,21.65,21.66,25000.0,17.6874,17.72,17.671,17.6792,25000.0
2013-03-27 14:55:00,21.67,21.7,21.66,21.7,14600.0,17.6874,17.7118,17.6792,17.7118,14600.0
2013-03-27 15:00:00,21.69,21.7,21.66,21.66,37000.0,17.7037,17.7118,17.6792,17.6792,37000.0
2013-03-27 15:05:00,21.65,21.69,21.64,21.64,24100.0,17.671,17.7037,17.6629,17.6629,24100.0
2013-03-27 15:10:00,21.64,21.66,21.63,21.65,30300.0,17.6629,17.6792,17.6547,17.671,30300.0
2013-03-27 15:15:00,21.64,21.65,21.62,21.62,26400.0,17.6629,17.671,17.6465,17.6465,26400.0
2013-03-27 15:20:00,21.63,21.65,21.61,21.64,39000.0,17.6547,17.671,17.6384,17.6629,39000.0
2013-03-27 15:25:00,21.64,21.7,21.63,21.7,47600.0,17.6629,17.7118,17.6547,17.7118,47600.0
2013-03-27 15:30:00,21.71,21.74,21.7,21.72,102300.0,17.72,17.7445,17.7118,17.7282,102300.0
2013-03-27 15:35:00,21.71,21.71,21.65,21.69,50300.0,17.72,17.72,17.671,17.7037,50300.0
2013-03-27 15:40:00,21.69,21.76,21.66,21.73,42300.0,17.7037,17.7608,17.6792,17.7363,42300.0
2013-03-27 15:45:00,21.73,21.76,21.71,21.73,43000.0,17.7363,17.7608,17.72,17.7363,43000.0
2013-03-27 15:50:00,21.72,21.72,21.67,21.67,50200.0,17.7282,17.7282,17.6874,17.6874,50200.0
2013-03-27 15:55:00,21.66,21.68,21.62,21.64,123700.0,17.6792,17.6955,17.6465,17.6629,123700.0
2013-03-28 09:30:00,21.59,21.63,21.54,21.59,16600.0,17.6221,17.6547,17.5812,17.6221,16600.0
2013-03-28 09:35:00,21.6,21.64,21.57,21.64,9200.0,17.6302,17.6629,17.6057,17.6629,9200.0
2013-03-28 09:40:00,21.63,21.68,21.6,21.63,56900.0,17.6547,17.6955,17.6302,17.6547,56900.0
2013-03-28 09:45:00,21.62,21.66,21.61,21.64,16900.0,17.6465,17.6792,17.6384,17.6629,16900.0
2013-03-28 09:50:00,21.64,21.69,21.59,21.69,15300.0,17.6629,17.7037,17.6221,17.7037,15300.0
2013-03-28 09:55:00,21.69,21.73,21.68,21.73,13500.0,17.7037,17.7363,17.6955,17.7363,13500.0
2013-03-28 10:00:00,21.71,21.77,21.71,21.76,34000.0,17.72,17.769,17.72,17.7608,34000.0
2013-03-28 10:05:00,21.76,21.78,21.73,21.77,45900.0,17.7608,17.7771,17.7363,17.769,45900.0
2013-03-28 10:10:00,21.77,21.83,21.77,21.82,30600.0,17.769,17.8179,17.769,17.8098,30600.0
2013-03-28 10:15:00,21.82,21.84,21.8,21.83,33400.0,17.8098,17.8261,17.7935,17.8179,33400.0
2013-03-28 10:20:00,21.83,21.87,21.82,21.84,26400.0,17.8179,17.8506,17.8098,17.8261,26400.0
2013-03-28 10:25:00,21.84,21.87,21.82,21.82,20500.0,17.8261,17.8506,17.8098,17.8098,20500.0
2013-03-28 10:30:00,21.83,21.87,21.82,21.82,17100.0,17.8179,17.8506,17.8098,17.8098,17100.0
2013-03-28 10:35:00,21.82,21.82,21.75,21.8,22100.0,17.8098,17.8098,17.7527,17.7935,22100.0
2013-03-28 10:40:00,21.79,21.79,21.76,21.79,7200.0,17.7853,17.7853,17.7608,17.7853,7200.0
2013-03-28 10:45:00,21.79,21.79,21.78,21.79,6500.0,17.7853,17.7853,17.7771,17.7853,6500.0
2013-03-28 10:50:00,21.78,21.8,21.77,21.78,12500.0,17.7771,17.7935,17.769,17.7771,12500.0
2013-03-28 10:55:00,21.77,21.83,21.77,21.8,67500.0,17.769,17.8179,17.769,17.7935,67500.0
2013-03-28 11:00:00,21.8,21.84,21.79,21.82,41400.0,17.7935,17.8261,17.7853,17.8098,41400.0
2013-03-28 11:05:00,21.82,21.83,21.79,21.82,18300.0,17.8098,17.8179,17.7853,17.8098,18300.0
2013-03-28 11:10:00,21.81,21.82,21.79,21.8,21800.0,17.8016,17.8098,17.7853,17.7935,21800.0
2013-03-28 11:15:00,21.8,21.81,21.77,21.77,15400.0,17.7935,17.8016,17.769,17.769,15400.0
2013-03-28 11:20:00,21.78,21.78,21.76,21.76,20900.0,17.7771,17.7771,17.7608,17.7608,20900.0
2013-03-28 11:25:00,21.76,21.76,21.71,21.74,23700.0,17.7608,17.7608,17.72,17.7445,23700.0
2013-03-28 11:30:00,21.75,21.77,21.71,21.71,30700.0,17.7527,17.769,17.72,17.72,30700.0
2013-03-28 11:35:00,21.71,21.73,21.7,21.72,5600.0,17.72,17.7363,17.7118,17.7282,5600.0
2013-03-28 11:40:00,21.71,21.73,21.71,21.71,3000.0,17.72,17.7363,17.72,17.72,3000.0
2013-03-28 11:45:00,21.72,21.77,21.72,21.77,19400.0,17.7282,17.769,17.7282,17.769,19400.0
2013-03-28 11:50:00,21.77,21.77,21.74,21.76,25300.0,17.769,17.769,17.7445,17.7608,25300.0
2013-03-28 11:55:00,21.74,21.75,21.69,21.7,9500.0,17.7445,17.7527,17.7037,17.7118,9500.0
2013-03-28 12:00:00,21.69,21.72,21.67,21.69,8900.0,17.7037,17.7282,17.6874,17.7037,8900.0
2013-03-28 12:05:00,21.7,21.72,21.68,21.71,4400.0,17.7118,17.7282,17.6955,17.72,4400.0
2013-03-28 12:10:00,21.71,21.72,21.7,21.7,5900.0,17.72,17.7282,17.7118,17.7118,5900.0
2013-03-28 12:15:00,21.7,21.72,21.68,21.71,36100.0,17.7118,17.7282,17.6955,17.72,36100.0
2013-03-28 12:20:00,21.71,21.71,21.7,21.7,2400.0,17.72,17.72,17.7118,17.7118,2400.0
2013-03-28 12:25:00,21.71,21.77,21.71,21.75,33800.0,17.72,17.769,17.72,17.7527,33800.0
2013-03-28 12:30:00,21.76,21.82,21.75,21.82,28600.0,17.7608,17.8098,17.7527,17.8098,28600.0
2013-03-28 12:35:00,21.81,21.82,21.8,21.81,10400.0,17.8016,17.8098,17.7935,17.8016,10400.0
2013-03-28 12:40:00,21.81,21.85,21.81,21.83,5600.0,17.8016,17.8343,17.8016,17.8179,5600.0
2013-03-28 12:45:00,21.84,21.88,21.83,21.86,18500.0,17.8261,17.8588,17.8179,17.8424,18500.0
2013-03-28 12:50:00,21.87,21.87,21.61,21.85,14500.0,17.8506,17.8506,17.6384,17.8343,14500.0
2013-03-28 12:55:00,21.85,21.85,21.82,21.83,5500.0,17.8343,17.8343,17.8098,17.8179,5500.0
2013-03-28 13:00:00,21.83,21.83,21.82,21.82,11500.0,17.8179,17.8179,17.8098,17.8098,11500.0
2013-03-28 13:05:00,21.82,21.86,21.82,21.85,9300.0,17.8098,17.8424,17.8098,17.8343,9300.0
2013-03-28 13:10:00,21.85,21.85,21.83,21.84,4100.0,17.8343,17.8343,17.8179,17.8261,4100.0
2013-03-28 13:15:00,21.83,21.84,21.81,21.84,14400.0,17.8179,17.8261,17.8016,17.8261,14400.0
2013-03-28 13:20:00,21.84,21.87,21.84,21.87,8900.0,17.8261,17.8506,17.8261,17.8506,8900.0
2013-03-28 13:25:00,21.86,21.86,21.81,21.83,32100.0,17.8424,17.8424,17.8016,17.8179,32100.0
2013-03-28 13:30:00,21.84,21.86,21.84,21.86,9500.0,17.8261,17.8424,17.8261,17.8424,9500.0
2013-03-28 13:35:00,21.86,21.86,21.85,21.86,2000.0,17.8424,17.8424,17.8343,17.8424,2000.0
2013-03-28 13:40:00,21.85,21.86,21.84,21.84,27900.0,17.8343,17.8424,17.8261,17.8261,27900.0
2013-03-28 13:45:00,21.84,21.86,21.84,21.84,23000.0,17.8261,17.8424,17.8261,17.8261,23000.0
2013-03-28 13:50:00,21.84,21.85,21.83,21.85,6200.0,17.8261,17.8343,17.8179,17.8343,6200.0
2013-03-28 13:55:00,21.85,21.88,21.85,21.87,20500.0,17.8343,17.8588,17.8343,17.8506,20500.0
2013-03-28 14:00:00,21.87,21.88,21.85,21.87,19900.0,17.8506,17.8588,17.8343,17.8506,19900.0
2013-03-28 14:05:00,21.87,21.88,21.87,21.88,5900.0,17.8506,17.8588,17.8506,17.8588,5900.0
2013-03-28 14:10:00,21.88,21.89,21.85,21.87,11900.0,17.8588,17.8669,17.8343,17.8506,11900.0
2013-03-28 14:15:00,21.87,21.89,21.87,21.89,7900.0,17.8506,17.8669,17.8506,17.8669,7900.0
2013-03-28 14:20:00,21.89,21.91,21.88,21.9,66700.0,17.8669,17.8832,17.8588,17.8751,66700.0
2013-03-28 14:25:00,21.89,21.9,21.88,21.9,9200.0,17.8669,17.8751,17.8588,17.8751,9200.0
2013-03-28 14:30:00,21.9,21.9,21.87,21.89,13700.0,17.8751,17.8751,17.8506,17.8669,13700.0
2013-03-28 14:35:00,21.89,21.91,21.89,21.89,19100.0,17.8669,17.8832,17.8669,17.8669,19100.0
2013-03-28 14:40:00,21.89,21.91,21.89,21.91,19200.0,17.8669,17.8832,17.8669,17.8832,19200.0
2013-03-28 14:45:00,21.9,21.94,21.9,21.94,34200.0,17.8751,17.9077,17.8751,17.9077,34200.0
2013-03-28 14:50:00,21.94,21.98,21.94,21.96,35200.0,17.9077,17.9404,17.9077,17.9241,35200.0
2013-03-28 14:55:00,21.96,21.98,21.95,21.96,47800.0,17.9241,17.9404,17.9159,17.9241,47800.0
2013-03-28 15:00:00,21.95,21.96,21.92,21.92,21300.0,17.9159,17.9241,17.8914,17.8914,21300.0
2013-03-28 15:05:00,21.91,21.96,21.9,21.96,27200.0,17.8832,17.9241,17.8751,17.9241,27200.0
2013-03-28 15:10:00,21.95,21.98,21.95,21.96,43200.0,17.9159,17.9404,17.9159,17.9241,43200.0
2013-03-28 15:15:00,21.95,22.0,21.95,22.0,30300.0,17.9159,17.9567,17.9159,17.9567,30300.0
2013-03-28 15:20:00,21.99,22.03,21.99,22.02,41700.0,17.9485,17.9812,17.9485,17.973,41700.0
2013-03-28 15:25:00,22.01,22.02,21.96,22.0,42600.0,17.9649,17.973,17.9241,17.9567,42600.0
2013-03-28 15:30:00,22.0,22.03,21.99,22.03,48700.0,17.9567,17.9812,17.9485,17.9812,48700.0
2013-03-28 15:35:00,22.03,22.04,22.01,22.02,40600.0,17.9812,17.9894,17.9649,17.973,40600.0
2013-03-28 15:40:00,22.02,22.02,21.98,21.99,48100.0,17.973,17.973,17.9404,17.9485,48100.0
2013-03-28 15:45:00,21.98,22.0,21.96,21.98,46200.0,17.9404,17.9567,17.9241,17.9404,46200.0
2013-03-28 15:50:00,21.98,22.06,21.98,22.04,110500.0,17.9404,18.0057,17.9404,17.9894,110500.0
2013-03-28 15:55:00,22.04,22.05,22.01,22.03,109600.0,17.9894,17.9975,17.9649,17.9812,109600.0
2013-04-01 09:30:00,21.98,22.08,21.79,21.85,68700.0,17.9404,18.022,17.7853,17.8343,68700.0
2013-04-01 09:35:00,21.87,21.94,21.83,21.92,23500.0,17.8506,17.9077,17.8179,17.8914,23500.0
2013-04-01 09:40:00,21.92,21.92,21.85,21.86,23500.0,17.8914,17.8914,17.8343,17.8424,23500.0
2013-04-01 09:45:00,21.85,21.87,21.77,21.77,44800.0,17.8343,17.8506,17.769,17.769,44800.0
2013-04-01 09:50:00,21.76,21.76,21.65,21.69,33100.0,17.7608,17.7608,17.671,17.7037,33100.0
2013-04-01 09:55:00,21.7,21.7,21.61,21.68,24900.0,17.7118,17.7118,17.6384,17.6955,24900.0
2013-04-01 10:00:00,21.67,21.67,21.52,21.54,48500.0,17.6874,17.6874,17.5649,17.5812,48500.0
2013-04-01 10:05:00,21.54,21.54,21.45,21.48,32300.0,17.5812,17.5812,17.5078,17.5323,32300.0
2013-04-01 10:10:00,21.49,21.68,21.48,21.58,64500.0,17.5404,17.6955,17.5323,17.6139,64500.0
2013-04-01 10:15:00,21.58,21.58,21.55,21.56,17900.0,17.6139,17.6139,17.5894,17.5976,17900.0
2013-04-01 10:20:00,21.57,21.57,21.51,21.52,17500.0,17.6057,17.6057,17.5568,17.5649,17500.0
2013-04-01 10:25:00,21.52,21.55,21.51,21.53,19900.0,17.5649,17.5894,17.5568,17.5731,19900.0
2013-04-01 10:30:00,21.53,21.55,21.51,21.53,15400.0,17.5731,17.5894,17.5568,17.5731,15400.0
2013-04-01 10:35:00,21.53,21.55,21.5,21.5,22400.0,17.5731,17.5894,17.5486,17.5486,22400.0
2013-04-01 10:40:00,21.48,21.49,21.41,21.43,44000.0,17.5323,17.5404,17.4751,17.4915,44000.0
2013-04-01 10:45:00,21.45,21.45,21.34,21.37,19600.0,17.5078,17.5078,17.418,17.4425,19600.0
2013-04-01 10:50:00,21.37,21.39,21.33,21.36,16700.0,17.4425,17.4588,17.4098,17.4343,16700.0
2013-04-01 10:55:00,21.35,21.42,21.35,21.4,25400.0,17.4262,17.4833,17.4262,17.467,25400.0
2013-04-01 11:00:00,21.4,21.4,21.3,21.3,32500.0,17.467,17.467,17.3854,17.3854,32500.0
2013-04-01 11:05:00,21.31,21.35,21.3,21.34,30600.0,17.3935,17.4262,17.3854,17.418,30600.0
2013-04-01 11:10:00,21.35,21.41,21.35,21.41,14000.0,17.4262,17.4751,17.4262,17.4751,14000.0
2013-04-01 11:15:00,21.4,21.43,21.39,21.43,48300.0,17.467,17.4915,17.4588,17.4915,48300.0
2013-04-01 11:20:00,21.43,21.44,21.41,21.42,41500.0,17.4915,17.4996,17.4751,17.4833,41500.0
2013-04-01 11:25:00,21.43,21.52,21.43,21.52,45300.0,17.4915,17.5649,17.4915,17.5649,45300.0
2013-04-01 11:30:00,21.52,21.56,21.5,21.55,22700.0,17.5649,17.5976,17.5486,17.5894,22700.0
2013-04-01 11:35:00,21.54,21.58,21.53,21.55,37100.0,17.5812,17.6139,17.5731,17.5894,37100.0
2013-04-01 11:40:00,21.55,21.55,21.53,21.53,11600.0,17.5894,17.5894,17.5731,17.5731,11600.0
2013-04-01 11:45:00,21.53,21.56,21.51,21.54,15700.0,17.5731,17.5976,17.5568,17.5812,15700.0
2013-04-01 11:50:00,21.54,21.56,21.52,21.52,25700.0,17.5812,17.5976,17.5649,17.5649,25700.0
2013-04-01 11:55:00,21.51,21.51,21.48,21.48,6200.0,17.5568,17.5568,17.5323,17.5323,6200.0
2013-04-01 12:00:00,21.46,21.51,21.46,21.51,11100.0,17.5159,17.5568,17.5159,17.5568,11100.0
2013-04-01 12:05:00,21.5,21.53,21.48,21.5,13900.0,17.5486,17.5731,17.5323,17.5486,13900.0
2013-04-01 12:10:00,21.5,21.53,21.49,21.52,23100.0,17.5486,17.5731,17.5404,17.5649,23100.0
2013-04-01 12:15:00,21.52,21.52,21.47,21.5,32600.0,17.5649,17.5649,17.5241,17.5486,32600.0
2013-04-01 12:20:00,21.5,21.52,21.42,21.47,91700.0,17.5486,17.5649,17.4833,17.5241,91700.0
2013-04-01 12:25:00,21.46,21.5,21.44,21.44,11700.0,17.5159,17.5486,17.4996,17.4996,11700.0
2013-04-01 12:30:00,21.45,21.45,21.41,21.43,16800.0,17.5078,17.5078,17.4751,17.4915,16800.0
2013-04-01 12:35:00,21.43,21.45,21.41,21.41,13600.0,17.4915,17.5078,17.4751,17.4751,13600.0
2013-04-01 12:40:00,21.41,21.47,21.41,21.46,29300.0,17.4751,17.5241,17.4751,17.5159,29300.0
2013-04-01 12:45:00,21.45,21.48,21.45,21.48,14400.0,17.5078,17.5323,17.5078,17.5323,14400.0
2013-04-01 12:50:00,21.48,21.53,21.48,21.53,11300.0,17.5323,17.5731,17.5323,17.5731,11300.0
2013-04-01 12:55:00,21.52,21.53,21.5,21.5,14300.0,17.5649,17.5731,17.5486,17.5486,14300.0
2013-04-01 13:00:00,21.51,21.51,21.44,21.46,16400.0,17.5568,17.5568,17.4996,17.5159,16400.0
2013-04-01 13:05:00,21.47,21.49,21.47,21.47,24300.0,17.5241,17.5404,17.5241,17.5241,24300.0
2013-04-01 13:10:00,21.47,21.49,21.46,21.48,10000.0,17.5241,17.5404,17.5159,17.5323,10000.0
2013-04-01 13:15:00,21.49,21.5,21.48,21.5,10300.0,17.5404,17.5486,17.5323,17.5486,10300.0
2013-04-01 13:20:00,21.49,21.5,21.46,21.49,9900.0,17.5404,17.5486,17.5159,17.5404,9900.0
2013-04-01 13:25:00,21.48,21.52,21.48,21.48,22500.0,17.5323,17.5649,17.5323,17.5323,22500.0
2013-04-01 13:30:00,21.47,21.51,21.46,21.49,10000.0,17.5241,17.5568,17.5159,17.5404,10000.0
2013-04-01 13:35:00,21.49,21.52,21.49,21.5,26600.0,17.5404,17.5649,17.5404,17.5486,26600.0
2013-04-01 13:40:00,21.5,21.52,21.49,21.51,18900.0,17.5486,17.5649,17.5404,17.5568,18900.0
2013-04-01 13:45:00,21.51,21.52,21.5,21.51,12100.0,17.5568,17.5649,17.5486,17.5568,12100.0
2013-04-01 13:50:00,21.51,21.51,21.5,21.5,18200.0,17.5568,17.5568,17.5486,17.5486,18200.0
2013-04-01 13:55:00,21.49,21.52,21.48,21.49,42700.0,17.5404,17.5649,17.5323,17.5404,42700.0
2013-04-01 14:00:00,21.5,21.54,21.49,21.54,26100.0,17.5486,17.5812,17.5404,17.5812,26100.0
2013-04-01 14:05:00,21.53,21.55,21.5,21.53,29500.0,17.5731,17.5894,17.5486,17.5731,29500.0
2013-04-01 14:10:00,21.52,21.52,21.48,21.5,58800.0,17.5649,17.5649,17.5323,17.5486,58800.0
2013-04-01 14:15:00,21.51,21.52,21.44,21.44,14500.0,17.5568,17.5649,17.4996,17.4996,14500.0
2013-04-01 14:20:00,21.44,21.46,21.42,21.43,17100.0,17.4996,17.5159,17.4833,17.4915,17100.0
2013-04-01 14:25:00,21.44,21.44,21.41,21.41,20100.0,17.4996,17.4996,17.4751,17.4751,20100.0
2013-04-01 14:30:00,21.41,21.42,21.36,21.37,25300.0,17.4751,17.4833,17.4343,17.4425,25300.0
2013-04-01 14:35:00,21.37,21.42,21.36,21.37,31300.0,17.4425,17.4833,17.4343,17.4425,31300.0
2013-04-01 14:40:00,21.36,21.37,21.35,21.35,8300.0,17.4343,17.4425,17.4262,17.4262,8300.0
2013-04-01 14:45:00,21.34,21.4,21.34,21.35,16700.0,17.418,17.467,17.418,17.4262,16700.0
2013-04-01 14:50:00,21.36,21.4,21.34,21.39,16900.0,17.4343,17.467,17.418,17.4588,16900.0
2013-04-01 14:55:00,21.39,21.41,21.35,21.35,19900.0,17.4588,17.4751,17.4262,17.4262,19900.0
2013-04-01 15:00:00,21.35,21.38,21.3,21.32,82200.0,17.4262,17.4507,17.3854,17.4017,82200.0
2013-04-01 15:05:00,21.32,21.32,21.25,21.25,39400.0,17.4017,17.4017,17.3445,17.3445,39400.0
2013-04-01 15:10:00,21.26,21.26,21.22,21.23,63900.0,17.3527,17.3527,17.3201,17.3282,63900.0
2013-04-01 15:15:00,21.22,21.22,21.16,21.17,64100.0,17.3201,17.3201,17.2711,17.2792,64100.0
2013-04-01 15:20:00,21.17,21.21,21.17,21.17,40100.0,17.2792,17.3119,17.2792,17.2792,40100.0
2013-04-01 15:25:00,21.17,21.21,21.17,21.19,45100.0,17.2792,17.3119,17.2792,17.2956,45100.0
2013-04-01 15:30:00,21.19,21.23,21.16,21.21,66700.0,17.2956,17.3282,17.2711,17.3119,66700.0
2013-04-01 15:35:00,21.2,21.21,21.16,21.19,41500.0,17.3037,17.3119,17.2711,17.2956,41500.0
2013-04-01 15:40:00,21.18,21.19,21.15,21.17,47500.0,17.2874,17.2956,17.2629,17.2792,47500.0
2013-04-01 15:45:00,21.17,21.22,21.17,21.22,109200.0,17.2792,17.3201,17.2792,17.3201,109200.0
2013-04-01 15:50:00,21.22,21.24,21.18,21.2,164700.0,17.3201,17.3364,17.2874,17.3037,164700.0
2013-04-01 15:55:00,21.2,21.2,21.19,21.2,191800.0,17.3037,17.3037,17.2956,17.3037,191800.0
2013-04-02 09:30:00,21.33,21.55,21.16,21.19,59700.0,17.4098,17.5894,17.2711,17.2956,59700.0
2013-04-02 09:35:00,21.2,21.22,21.09,21.1,91200.0,17.3037,17.3201,17.2139,17.2221,91200.0
2013-04-02 09:40:00,21.1,21.12,21.02,21.1,72600.0,17.2221,17.2384,17.1568,17.2221,72600.0
2013-04-02 09:45:00,21.11,21.11,21.01,21.04,49100.0,17.2303,17.2303,17.1487,17.1731,49100.0
2013-04-02 09:50:00,21.04,21.12,21.04,21.07,146400.0,17.1731,17.2384,17.1731,17.1976,146400.0
2013-04-02 09:55:00,21.06,21.16,21.06,21.15,33100.0,17.1895,17.2711,17.1895,17.2629,33100.0
2013-04-02 10:00:00,21.14,21.18,21.12,21.17,46500.0,17.2548,17.2874,17.2384,17.2792,46500.0
2013-04-02 10:05:00,21.19,21.2,21.15,21.17,383000.0,17.2956,17.3037,17.2629,17.2792,383000.0
2013-04-02 10:10:00,21.17,21.2,21.14,21.15,67400.0,17.2792,17.3037,17.2548,17.2629,67400.0
2013-04-02 10:15:00,21.15,21.21,21.14,21.19,99900.0,17.2629,17.3119,17.2548,17.2956,99900.0
2013-04-02 10:20:00,21.19,21.26,21.16,21.26,86800.0,17.2956,17.3527,17.2711,17.3527,86800.0
2013-04-02 10:25:00,21.26,21.28,21.25,21.26,8000.0,17.3527,17.369,17.3445,17.3527,8000.0
2013-04-02 10:30:00,21.26,21.26,21.19,21.2,31800.0,17.3527,17.3527,17.2956,17.3037,31800.0
2013-04-02 10:35:00,21.2,21.23,21.19,21.23,36800.0,17.3037,17.3282,17.2956,17.3282,36800.0
2013-04-02 10:40:00,21.23,21.28,21.22,21.23,14400.0,17.3282,17.369,17.3201,17.3282,14400.0
2013-04-02 10:45:00,21.24,21.25,21.23,21.25,74900.0,17.3364,17.3445,17.3282,17.3445,74900.0
2013-04-02 10:50:00,21.25,21.28,21.23,21.26,34400.0,17.3445,17.369,17.3282,17.3527,34400.0
2013-04-02 10:55:00,21.26,21.27,21.23,21.24,21100.0,17.3527,17.3609,17.3282,17.3364,21100.0
2013-04-02 11:00:00,21.24,21.26,21.23,21.24,30300.0,17.3364,17.3527,17.3282,17.3364,30300.0
2013-04-02 11:05:00,21.25,21.25,21.21,21.22,27000.0,17.3445,17.3445,17.3119,17.3201,27000.0
2013-04-02 11:10:00,21.21,21.22,21.17,21.19,28000.0,17.3119,17.3201,17.2792,17.2956,28000.0
2013-04-02 11:15:00,21.19,21.22,21.18,21.21,41000.0,17.2956,17.3201,17.2874,17.3119,41000.0
2013-04-02 11:20:00,21.21,21.26,21.21,21.26,13900.0,17.3119,17.3527,17.3119,17.3527,13900.0
2013-04-02 11:25:00,21.26,21.27,21.24,21.24,24000.0,17.3527,17.3609,17.3364,17.3364,24000.0
2013-04-02 11:30:00,21.23,21.25,21.23,21.25,23100.0,17.3282,17.3445,17.3282,17.3445,23100.0
2013-04-02 11:35:00,21.24,21.26,21.24,21.24,12400.0,17.3364,17.3527,17.3364,17.3364,12400.0
2013-04-02 11:40:00,21.24,21.24,21.13,21.13,36600.0,17.3364,17.3364,17.2466,17.2466,36600.0
2013-04-02 11:45:00,21.14,21.21,21.14,21.2,70400.0,17.2548,17.3119,17.2548,17.3037,70400.0
2013-04-02 11:50:00,21.2,21.21,21.18,21.21,14700.0,17.3037,17.3119,17.2874,17.3119,14700.0
2013-04-02 11:55:00,21.21,21.22,21.18,21.22,27000.0,17.3119,17.3201,17.2874,17.3201,27000.0
2013-04-02 12:00:00,21.23,21.24,21.22,21.22,10900.0,17.3282,17.3364,17.3201,17.3201,10900.0
2013-04-02 12:05:00,21.23,21.26,21.22,21.23,17000.0,17.3282,17.3527,17.3201,17.3282,17000.0
2013-04-02 12:10:00,21.22,21.27,21.22,21.25,30000.0,17.3201,17.3609,17.3201,17.3445,30000.0
2013-04-02 12:15:00,21.26,21.27,21.23,21.23,21000.0,17.3527,17.3609,17.3282,17.3282,21000.0
2013-04-02 12:20:00,21.24,21.26,21.23,21.26,31900.0,17.3364,17.3527,17.3282,17.3527,31900.0
2013-04-02 12:25:00,21.26,21.26,21.24,21.25,11900.0,17.3527,17.3527,17.3364,17.3445,11900.0
2013-04-02 12:30:00,21.25,21.25,21.2,21.21,14500.0,17.3445,17.3445,17.3037,17.3119,14500.0
2013-04-02 12:35:00,21.21,21.22,21.2,21.22,8600.0,17.3119,17.3201,17.3037,17.3201,8600.0
2013-04-02 12:40:00,21.22,21.22,21.15,21.18,22900.0,17.3201,17.3201,17.2629,17.2874,22900.0
2013-04-02 12:45:00,21.18,21.23,21.18,21.19,24700.0,17.2874,17.3282,17.2874,17.2956,24700.0
2013-04-02 12:50:00,21.19,21.19,21.14,21.14,7900.0,17.2956,17.2956,17.2548,17.2548,7900.0
2013-04-02 12:55:00,21.14,21.15,21.13,21.14,7900.0,17.2548,17.2629,17.2466,17.2548,7900.0
2013-04-02 13:00:00,21.14,21.23,21.14,21.23,94700.0,17.2548,17.3282,17.2548,17.3282,94700.0
2013-04-02 13:05:00,21.23,21.26,21.23,21.25,14600.0,17.3282,17.3527,17.3282,17.3445,14600.0
2013-04-02 13:10:00,21.25,21.25,21.2,21.21,17900.0,17.3445,17.3445,17.3037,17.3119,17900.0
2013-04-02 13:15:00,21.21,21.21,21.14,21.15,18900.0,17.3119,17.3119,17.2548,17.2629,18900.0
2013-04-02 13:20:00,21.15,21.16,21.11,21.16,27800.0,17.2629,17.2711,17.2303,17.2711,27800.0
2013-04-02 13:25:00,21.15,21.18,21.13,21.13,14500.0,17.2629,17.2874,17.2466,17.2466,14500.0
2013-04-02 13:30:00,21.13,21.19,21.13,21.19,15500.0,17.2466,17.2956,17.2466,17.2956,15500.0
2013-04-02 13:35:00,21.18,21.19,21.15,21.15,13600.0,17.2874,17.2956,17.2629,17.2629,13600.0
2013-04-02 13:40:00,21.16,21.18,21.15,21.16,22600.0,17.2711,17.2874,17.2629,17.2711,22600.0
2013-04-02 13:45:00,21.17,21.2,21.17,21.18,17500.0,17.2792,17.3037,17.2792,17.2874,17500.0
2013-04-02 13:50:00,21.18,21.19,21.17,21.19,10000.0,17.2874,17.2956,17.2792,17.2956,10000.0
2013-04-02 13:55:00,21.18,21.21,21.18,21.21,29700.0,17.2874,17.3119,17.2874,17.3119,29700.0
2013-04-02 14:00:00,21.2,21.2,21.18,21.2,22500.0,17.3037,17.3037,17.2874,17.3037,22500.0
2013-04-02 14:05:00,21.2,21.22,21.19,21.21,12500.0,17.3037,17.3201,17.2956,17.3119,12500.0
2013-04-02 14:10:00,21.21,21.24,21.2,21.2,25400.0,17.3119,17.3364,17.3037,17.3037,25400.0
2013-04-02 14:15:00,21.2,21.22,21.19,21.19,30000.0,17.3037,17.3201,17.2956,17.2956,30000.0
2013-04-02 14:20:00,21.19,21.25,21.19,21.22,51600.0,17.2956,17.3445,17.2956,17.3201,51600.0
2013-04-02 14:25:00,21.21,21.23,21.18,21.2,72600.0,17.3119,17.3282,17.2874,17.3037,72600.0
2013-04-02 14:30:00,21.2,21.21,21.12,21.13,127400.0,17.3037,17.3119,17.2384,17.2466,127400.0
2013-04-02 14:35:00,21.12,21.13,21.09,21.12,50400.0,17.2384,17.2466,17.2139,17.2384,50400.0
2013-04-02 14:40:00,21.11,21.12,21.07,21.07,26500.0,17.2303,17.2384,17.1976,17.1976,26500.0
2013-04-02 14:45:00,21.08,21.09,21.07,21.07,22900.0,17.2058,17.2139,17.1976,17.1976,22900.0
2013-04-02 14:50:00,21.06,21.06,21.04,21.05,37400.0,17.1895,17.1895,17.1731,17.1813,37400.0
2013-04-02 14:55:00,21.05,21.07,21.05,21.06,13700.0,17.1813,17.1976,17.1813,17.1895,13700.0
2013-04-02 15:00:00,21.06,21.09,21.04,21.09,45600.0,17.1895,17.2139,17.1731,17.2139,45600.0
2013-04-02 15:05:00,21.08,21.1,21.07,21.1,22500.0,17.2058,17.2221,17.1976,17.2221,22500.0
2013-04-02 15:10:00,21.09,21.1,21.05,21.08,22200.0,17.2139,17.2221,17.1813,17.2058,22200.0
2013-04-02 15:15:00,21.08,21.08,20.96,20.96,91700.0,17.2058,17.2058,17.1078,17.1078,91700.0
2013-04-02 15:20:00,20.96,20.96,20.88,20.89,116600.0,17.1078,17.1078,17.0425,17.0507,116600.0
2013-04-02 15:25:00,20.89,20.89,20.85,20.87,68700.0,17.0507,17.0507,17.0181,17.0344,68700.0
2013-04-02 15:30:00,20.87,20.95,20.85,20.95,46300.0,17.0344,17.0997,17.0181,17.0997,46300.0
2013-04-02 15:35:00,20.94,20.95,20.9,20.9,34600.0,17.0915,17.0997,17.0589,17.0589,34600.0
2013-04-02 15:40:00,20.9,20.92,20.89,20.9,95900.0,17.0589,17.0752,17.0507,17.0589,95900.0
2013-04-02 15:45:00,20.91,20.92,20.88,20.91,81900.0,17.067,17.0752,17.0425,17.067,81900.0
2013-04-02 15:50:00,20.91,20.95,20.9,20.95,54200.0,17.067,17.0997,17.0589,17.0997,54200.0
2013-04-02 15:55:00,20.94,20.98,20.94,20.98,92600.0,17.0915,17.1242,17.0915,17.1242,92600.0
2013-04-03 09:30:00,21.07,21.1,21.0,21.04,18100.0,17.1976,17.2221,17.1405,17.1731,18100.0
2013-04-03 09:35:00,21.04,21.12,21.0,21.09,29800.0,17.1731,17.2384,17.1405,17.2139,29800.0
2013-04-03 09:40:00,21.09,21.09,20.98,21.04,26300.0,17.2139,17.2139,17.1242,17.1731,26300.0
2013-04-03 09:45:00,21.03,21.1,21.01,21.03,13800.0,17.165,17.2221,17.1487,17.165,13800.0
2013-04-03 09:50:00,21.04,21.04,20.96,21.0,39900.0,17.1731,17.1731,17.1078,17.1405,39900.0
2013-04-03 09:55:00,20.99,20.99,20.92,20.95,23600.0,17.1323,17.1323,17.0752,17.0997,23600.0
2013-04-03 10:00:00,20.94,20.95,20.81,20.82,41700.0,17.0915,17.0997,16.9854,16.9936,41700.0
2013-04-03 10:05:00,20.81,20.88,20.8,20.82,25500.0,16.9854,17.0425,16.9772,16.9936,25500.0
2013-04-03 10:10:00,20.83,20.83,20.73,20.75,32100.0,17.0017,17.0017,16.9201,16.9364,32100.0
2013-04-03 10:15:00,20.75,20.82,20.74,20.77,34700.0,16.9364,16.9936,16.9283,16.9528,34700.0
2013-04-03 10:20:00,20.79,20.79,20.72,20.74,51600.0,16.9691,16.9691,16.912,16.9283,51600.0
2013-04-03 10:25:00,20.74,20.76,20.73,20.76,31200.0,16.9283,16.9446,16.9201,16.9446,31200.0
2013-04-03 10:30:00,20.77,20.78,20.72,20.74,37700.0,16.9528,16.9609,16.912,16.9283,37700.0
2013-04-03 10:35:00,20.74,20.74,20.68,20.71,48100.0,16.9283,16.9283,16.8793,16.9038,48100.0
2013-04-03 10:40:00,20.72,20.73,20.69,20.69,36300.0,16.912,16.9201,16.8875,16.8875,36300.0
2013-04-03 10:45:00,20.69,20.79,20.69,20.75,36700.0,16.8875,16.9691,16.8875,16.9364,36700.0
2013-04-03 10:50:00,20.74,20.8,20.72,20.78,31100.0,16.9283,16.9772,16.912,16.9609,31100.0
2013-04-03 10:55:00,20.78,20.8,20.7,20.72,29300.0,16.9609,16.9772,16.8956,16.912,29300.0
2013-04-03 11:00:00,20.73,20.78,20.71,20.74,30200.0,16.9201,16.9609,16.9038,16.9283,30200.0
2013-04-03 11:05:00,20.74,20.74,20.69,20.7,28600.0,16.9283,16.9283,16.8875,16.8956,28600.0
2013-04-03 11:10:00,20.69,20.69,20.62,20.69,73300.0,16.8875,16.8875,16.8303,16.8875,73300.0
2013-04-03 11:15:00,20.69,20.69,20.65,20.68,25300.0,16.8875,16.8875,16.8548,16.8793,25300.0
2013-04-03 11:20:00,20.67,20.74,20.67,20.73,27800.0,16.8711,16.9283,16.8711,16.9201,27800.0
2013-04-03 11:25:00,20.73,20.74,20.72,20.73,17200.0,16.9201,16.9283,16.912,16.9201,17200.0
2013-04-03 11:30:00,20.71,20.72,20.67,20.68,28400.0,16.9038,16.912,16.8711,16.8793,28400.0
2013-04-03 11:35:00,20.68,20.68,20.63,20.63,27100.0,16.8793,16.8793,16.8385,16.8385,27100.0
2013-04-03 11:40:00,20.64,20.65,20.58,20.62,42900.0,16.8467,16.8548,16.7977,16.8303,42900.0
2013-04-03 11:45:00,20.62,20.64,20.6,20.62,23600.0,16.8303,16.8467,16.814,16.8303,23600.0
2013-04-03 11:50:00,20.63,20.63,20.57,20.58,31000.0,16.8385,16.8385,16.7895,16.7977,31000.0
2013-04-03 11:55:00,20.58,20.58,20.52,20.53,31200.0,16.7977,16.7977,16.7487,16.7569,31200.0
2013-04-03 12:00:00,20.54,20.54,20.51,20.52,42100.0,16.765,16.765,16.7405,16.7487,42100.0
2013-04-03 12:05:00,20.53,20.53,20.46,20.46,50700.0,16.7569,16.7569,16.6997,16.6997,50700.0
2013-04-03 12:10:00,20.45,20.49,20.41,20.48,76600.0,16.6916,16.7242,16.6589,16.7161,76600.0
2013-04-03 12:15:00,20.48,20.51,20.45,20.47,30300.0,16.7161,16.7405,16.6916,16.7079,30300.0
2013-04-03 12:20:00,20.47,20.48,20.46,20.46,24600.0,16.7079,16.7161,16.6997,16.6997,24600.0
2013-04-03 12:25:00,20.45,20.49,20.42,20.43,39300.0,16.6916,16.7242,16.6671,16.6752,39300.0
2013-04-03 12:30:00,20.42,20.51,20.42,20.5,33900.0,16.6671,16.7405,16.6671,16.7324,33900.0
2013-04-03 12:35:00,20.51,20.51,20.49,20.5,52100.0,16.7405,16.7405,16.7242,16.7324,52100.0
2013-04-03 12:40:00,20.49,20.5,20.45,20.46,48700.0,16.7242,16.7324,16.6916,16.6997,48700.0
2013-04-03 12:45:00,20.46,20.47,20.45,20.45,38800.0,16.6997,16.7079,16.6916,16.6916,38800.0
2013-04-03 12:50:00,20.45,20.49,20.45,20.49,29800.0,16.6916,16.7242,16.6916,16.7242,29800.0
2013-04-03 12:55:00,20.49,20.51,20.49,20.51,19300.0,16.7242,16.7405,16.7242,16.7405,19300.0
2013-04-03 13:00:00,20.5,20.54,20.5,20.52,25300.0,16.7324,16.765,16.7324,16.7487,25300.0
2013-04-03 13:05:00,20.52,20.56,20.5,20.55,40100.0,16.7487,16.7814,16.7324,16.7732,40100.0
2013-04-03 13:10:00,20.55,20.55,20.51,20.51,26000.0,16.7732,16.7732,16.7405,16.7405,26000.0
2013-04-03 13:15:00,20.5,20.55,20.5,20.51,27400.0,16.7324,16.7732,16.7324,16.7405,27400.0
2013-04-03 13:20:00,20.52,20.52,20.49,20.51,40100.0,16.7487,16.7487,16.7242,16.7405,40100.0
2013-04-03 13:25:00,20.51,20.54,20.51,20.52,25700.0,16.7405,16.765,16.7405,16.7487,25700.0
2013-04-03 13:30:00,20.53,20.54,20.51,20.52,32300.0,16.7569,16.765,16.7405,16.7487,32300.0
2013-04-03 13:35:00,20.52,20.57,20.5,20.51,90300.0,16.7487,16.7895,16.7324,16.7405,90300.0
2013-04-03 13:40:00,20.5,20.51,20.44,20.47,64800.0,16.7324,16.7405,16.6834,16.7079,64800.0
2013-04-03 13:45:00,20.46,20.53,20.46,20.5,46400.0,16.6997,16.7569,16.6997,16.7324,46400.0
2013-04-03 13:50:00,20.5,20.54,20.48,20.52,40200.0,16.7324,16.765,16.7161,16.7487,40200.0
2013-04-03 13:55:00,20.51,20.54,20.48,20.5,38600.0,16.7405,16.765,16.7161,16.7324,38600.0
2013-04-03 14:00:00,20.5,20.55,20.48,20.48,44400.0,16.7324,16.7732,16.7161,16.7161,44400.0
2013-04-03 14:05:00,20.5,20.55,20.48,20.53,58400.0,16.7324,16.7732,16.7161,16.7569,58400.0
2013-04-03 14:10:00,20.53,20.66,20.53,20.64,50100.0,16.7569,16.863,16.7569,16.8467,50100.0
2013-04-03 14:15:00,20.63,20.66,20.63,20.64,31200.0,16.8385,16.863,16.8385,16.8467,31200.0
2013-04-03 14:20:00,20.65,20.68,20.63,20.66,43800.0,16.8548,16.8793,16.8385,16.863,43800.0
2013-04-03 14:25:00,20.67,20.68,20.58,20.58,37300.0,16.8711,16.8793,16.7977,16.7977,37300.0
2013-04-03 14:30:00,20.58,20.58,20.52,20.53,39800.0,16.7977,16.7977,16.7487,16.7569,39800.0
2013-04-03 14:35:00,20.52,20.53,20.49,20.49,16700.0,16.7487,16.7569,16.7242,16.7242,16700.0
2013-04-03 14:40:00,20.49,20.53,20.49,20.52,70400.0,16.7242,16.7569,16.7242,16.7487,70400.0
2013-04-03 14:45:00,20.52,20.6,20.52,20.6,53000.0,16.7487,16.814,16.7487,16.814,53000.0
2013-04-03 14:50:00,20.6,20.6,20.56,20.56,31000.0,16.814,16.814,16.7814,16.7814,31000.0
2013-04-03 14:55:00,20.56,20.59,20.54,20.56,64000.0,16.7814,16.8058,16.765,16.7814,64000.0
2013-04-03 15:00:00,20.57,20.57,20.52,20.52,31600.0,16.7895,16.7895,16.7487,16.7487,31600.0
2013-04-03 15:05:00,20.52,20.57,20.51,20.51,38300.0,16.7487,16.7895,16.7405,16.7405,38300.0
2013-04-03 15:10:00,20.5,20.52,20.49,20.49,33400.0,16.7324,16.7487,16.7242,16.7242,33400.0
2013-04-03 15:15:00,20.5,20.5,20.45,20.47,19500.0,16.7324,16.7324,16.6916,16.7079,19500.0
2013-04-03 15:20:00,20.48,20.48,20.43,20.45,40700.0,16.7161,16.7161,16.6752,16.6916,40700.0
2013-04-03 15:25:00,20.45,20.45,20.4,20.42,82300.0,16.6916,16.6916,16.6508,16.6671,82300.0
2013-04-03 15:30:00,20.43,20.44,20.41,20.42,46100.0,16.6752,16.6834,16.6589,16.6671,46100.0
2013-04-03 15:35:00,20.43,20.45,20.4,20.41,95800.0,16.6752,16.6916,16.6508,16.6589,95800.0
2013-04-03 15:40:00,20.4,20.5,20.35,20.4,127700.0,16.6508,16.7324,16.61,16.6508,127700.0
2013-04-03 15:45:00,20.41,20.54,20.41,20.5,107100.0,16.6589,16.765,16.6589,16.7324,107100.0
2013-04-03 15:50:00,20.51,20.58,20.51,20.54,134800.0,16.7405,16.7977,16.7405,16.765,134800.0
2013-04-03 15:55:00,20.53,20.55,20.5,20.52,158700.0,16.7569,16.7732,16.7324,16.7487,158700.0
2013-04-04 09:30:00,20.52,20.67,20.48,20.66,62900.0,16.7487,16.8711,16.7161,16.863,62900.0
2013-04-04 09:35:00,20.63,20.65,20.44,20.51,44200.0,16.8385,16.8548,16.6834,16.7405,44200.0
2013-04-04 09:40:00,20.51,20.72,20.51,20.61,58900.0,16.7405,16.912,16.7405,16.8222,58900.0
2013-04-04 09:45:00,20.63,20.74,20.61,20.62,32500.0,16.8385,16.9283,16.8222,16.8303,32500.0
2013-04-04 09:50:00,20.62,20.72,20.54,20.7,43600.0,16.8303,16.912,16.765,16.8956,43600.0
2013-04-04 09:55:00,20.7,20.7,20.56,20.57,17300.0,16.8956,16.8956,16.7814,16.7895,17300.0
2013-04-04 10:00:00,20.57,20.74,20.57,20.67,27100.0,16.7895,16.9283,16.7895,16.8711,27100.0
2013-04-04 10:05:00,20.66,20.66,20.55,20.57,28300.0,16.863,16.863,16.7732,16.7895,28300.0
2013-04-04 10:10:00,20.56,20.65,20.55,20.57,27200.0,16.7814,16.8548,16.7732,16.7895,27200.0
2013-04-04 10:15:00,20.57,20.59,20.56,20.58,20400.0,16.7895,16.8058,16.7814,16.7977,20400.0
2013-04-04 10:20:00,20.57,20.57,20.46,20.48,19400.0,16.7895,16.7895,16.6997,16.7161,19400.0
2013-04-04 10:25:00,20.49,20.52,20.45,20.49,64200.0,16.7242,16.7487,16.6916,16.7242,64200.0
2013-04-04 10:30:00,20.5,20.56,20.48,20.51,32200.0,16.7324,16.7814,16.7161,16.7405,32200.0
2013-04-04 10:35:00,20.51,20.52,20.46,20.46,58700.0,16.7405,16.7487,16.6997,16.6997,58700.0
2013-04-04 10:40:00,20.46,20.57,20.45,20.55,36400.0,16.6997,16.7895,16.6916,16.7732,36400.0
2013-04-04 10:45:00,20.57,20.6,20.56,20.59,15800.0,16.7895,16.814,16.7814,16.8058,15800.0
2013-04-04 10:50:00,20.59,20.71,20.58,20.66,27600.0,16.8058,16.9038,16.7977,16.863,27600.0
2013-04-04 10:55:00,20.67,20.67,20.57,20.59,47300.0,16.8711,16.8711,16.7895,16.8058,47300.0
2013-04-04 11:00:00,20.61,20.67,20.6,20.63,15800.0,16.8222,16.8711,16.814,16.8385,15800.0
2013-04-04 11:05:00,20.63,20.71,20.62,20.69,28000.0,16.8385,16.9038,16.8303,16.8875,28000.0
2013-04-04 11:10:00,20.7,20.72,20.67,20.7,34300.0,16.8956,16.912,16.8711,16.8956,34300.0
2013-04-04 11:15:00,20.7,20.73,20.68,20.73,14300.0,16.8956,16.9201,16.8793,16.9201,14300.0
2013-04-04 11:20:00,20.73,20.8,20.71,20.77,49000.0,16.9201,16.9772,16.9038,16.9528,49000.0
2013-04-04 11:25:00,20.77,20.79,20.72,20.76,41800.0,16.9528,16.9691,16.912,16.9446,41800.0
2013-04-04 11:30:00,20.77,20.79,20.71,20.75,40300.0,16.9528,16.9691,16.9038,16.9364,40300.0
2013-04-04 11:35:00,20.75,20.76,20.71,20.75,15100.0,16.9364,16.9446,16.9038,16.9364,15100.0
2013-04-04 11:40:00,20.77,20.8,20.76,20.78,20500.0,16.9528,16.9772,16.9446,16.9609,20500.0
2013-04-04 11:45:00,20.79,20.8,20.77,20.77,23700.0,16.9691,16.9772,16.9528,16.9528,23700.0
2013-04-04 11:50:00,20.76,20.77,20.72,20.73,17400.0,16.9446,16.9528,16.912,16.9201,17400.0
2013-04-04 11:55:00,20.74,20.78,20.73,20.77,15800.0,16.9283,16.9609,16.9201,16.9528,15800.0
2013-04-04 12:00:00,20.76,20.76,20.7,20.7,33400.0,16.9446,16.9446,16.8956,16.8956,33400.0
2013-04-04 12:05:00,20.7,20.75,20.69,20.75,43600.0,16.8956,16.9364,16.8875,16.9364,43600.0
2013-04-04 12:10:00,20.74,20.75,20.72,20.74,29200.0,16.9283,16.9364,16.912,16.9283,29200.0
2013-04-04 12:15:00,20.74,20.75,20.73,20.74,21900.0,16.9283,16.9364,16.9201,16.9283,21900.0
2013-04-04 12:20:00,20.74,20.75,20.71,20.72,11100.0,16.9283,16.9364,16.9038,16.912,11100.0
2013-04-04 12:25:00,20.72,20.74,20.71,20.73,16500.0,16.912,16.9283,16.9038,16.9201,16500.0
2013-04-04 12:30:00,20.73,20.78,20.73,20.78,24200.0,16.9201,16.9609,16.9201,16.9609,24200.0
2013-04-04 12:35:00,20.77,20.8,20.76,20.79,17800.0,16.9528,16.9772,16.9446,16.9691,17800.0
2013-04-04 12:40:00,20.79,20.8,20.76,20.79,14700.0,16.9691,16.9772,16.9446,16.9691,14700.0
2013-04-04 12:45:00,20.79,20.84,20.79,20.84,24600.0,16.9691,17.0099,16.9691,17.0099,24600.0
2013-04-04 12:50:00,20.83,20.84,20.8,20.81,17100.0,17.0017,17.0099,16.9772,16.9854,17100.0
2013-04-04 12:55:00,20.8,20.81,20.75,20.79,10300.0,16.9772,16.9854,16.9364,16.9691,10300.0
2013-04-04 13:00:00,20.78,20.79,20.75,20.79,15100.0,16.9609,16.9691,16.9364,16.9691,15100.0
2013-04-04 13:05:00,20.79,20.8,20.78,20.8,7000.0,16.9691,16.9772,16.9609,16.9772,7000.0
2013-04-04 13:10:00,20.79,20.8,20.77,20.77,6700.0,16.9691,16.9772,16.9528,16.9528,6700.0
2013-04-04 13:15:00,20.76,20.78,20.74,20.77,18500.0,16.9446,16.9609,16.9283,16.9528,18500.0
2013-04-04 13:20:00,20.78,20.78,20.75,20.77,5600.0,16.9609,16.9609,16.9364,16.9528,5600.0
2013-04-04 13:25:00,20.76,20.79,20.75,20.76,13900.0,16.9446,16.9691,16.9364,16.9446,13900.0
2013-04-04 13:30:00,20.76,20.77,20.74,20.74,13500.0,16.9446,16.9528,16.9283,16.9283,13500.0
2013-04-04 13:35:00,20.75,20.82,20.75,20.82,13700.0,16.9364,16.9936,16.9364,16.9936,13700.0
2013-04-04 13:40:00,20.81,20.87,20.79,20.87,29600.0,16.9854,17.0344,16.9691,17.0344,29600.0
2013-04-04 13:45:00,20.87,20.88,20.85,20.87,16900.0,17.0344,17.0425,17.0181,17.0344,16900.0
2013-04-04 13:50:00,20.87,20.92,20.87,20.92,21100.0,17.0344,17.0752,17.0344,17.0752,21100.0
2013-04-04 13:55:00,20.92,20.95,20.91,20.93,8500.0,17.0752,17.0997,17.067,17.0834,8500.0
2013-04-04 14:00:00,20.92,20.93,20.87,20.87,14500.0,17.0752,17.0834,17.0344,17.0344,14500.0
2013-04-04 14:05:00,20.88,20.94,20.88,20.93,12200.0,17.0425,17.0915,17.0425,17.0834,12200.0
2013-04-04 14:10:00,20.93,20.94,20.91,20.91,12800.0,17.0834,17.0915,17.067,17.067,12800.0
2013-04-04 14:15:00,20.91,20.94,20.89,20.91,14600.0,17.067,17.0915,17.0507,17.067,14600.0
2013-04-04 14:20:00,20.92,20.93,20.83,20.86,30300.0,17.0752,17.0834,17.0017,17.0262,30300.0
2013-04-04 14:25:00,20.86,20.92,20.84,20.91,16800.0,17.0262,17.0752,17.0099,17.067,16800.0
2013-04-04 14:30:00,20.91,20.93,20.91,20.92,12000.0,17.067,17.0834,17.067,17.0752,12000.0
2013-04-04 14:35:00,20.92,20.95,20.92,20.93,22400.0,17.0752,17.0997,17.0752,17.0834,22400.0
2013-04-04 14:40:00,20.94,20.98,20.93,20.97,18100.0,17.0915,17.1242,17.0834,17.116,18100.0
2013-04-04 14:45:00,20.97,20.98,20.95,20.95,46100.0,17.116,17.1242,17.0997,17.0997,46100.0
2013-04-04 14:50:00,20.96,20.98,20.94,20.95,20000.0,17.1078,17.1242,17.0915,17.0997,20000.0
2013-04-04 14:55:00,20.95,20.96,20.93,20.95,31900.0,17.0997,17.1078,17.0834,17.0997,31900.0
2013-04-04 15:00:00,20.95,20.98,20.95,20.96,32600.0,17.0997,17.1242,17.0997,17.1078,32600.0
2013-04-04 15:05:00,20.96,20.98,20.96,20.97,50500.0,17.1078,17.1242,17.1078,17.116,50500.0
2013-04-04 15:10:00,20.96,20.97,20.94,20.94,22500.0,17.1078,17.116,17.0915,17.0915,22500.0
2013-04-04 15:15:00,20.94,20.98,20.92,20.97,48100.0,17.0915,17.1242,17.0752,17.116,48100.0
2013-04-04 15:20:00,20.97,20.98,20.94,20.97,29600.0,17.116,17.1242,17.0915,17.116,29600.0
2013-04-04 15:25:00,20.97,20.97,20.94,20.95,52100.0,17.116,17.116,17.0915,17.0997,52100.0
2013-04-04 15:30:00,20.94,20.94,20.89,20.9,22000.0,17.0915,17.0915,17.0507,17.0589,22000.0
2013-04-04 15:35:00,20.9,20.95,20.9,20.9,34400.0,17.0589,17.0997,17.0589,17.0589,34400.0
2013-04-04 15:40:00,20.9,20.94,20.88,20.93,38500.0,17.0589,17.0915,17.0425,17.0834,38500.0
2013-04-04 15:45:00,20.93,20.95,20.9,20.95,63800.0,17.0834,17.0997,17.0589,17.0997,63800.0
2013-04-04 15:50:00,20.95,20.96,20.92,20.96,92000.0,17.0997,17.1078,17.0752,17.1078,92000.0
2013-04-04 15:55:00,20.94,21.02,20.94,21.01,121100.0,17.0915,17.1568,17.0915,17.1487,121100.0
2013-04-05 09:30:00,20.58,20.59,20.25,20.35,108200.0,16.7977,16.8058,16.5283,16.61,108200.0
2013-04-05 09:35:00,20.35,20.55,20.34,20.54,39500.0,16.61,16.7732,16.6018,16.765,39500.0
2013-04-05 09:40:00,20.55,20.57,20.44,20.52,24700.0,16.7732,16.7895,16.6834,16.7487,24700.0
2013-04-05 09:45:00,20.49,20.55,20.43,20.46,45500.0,16.7242,16.7732,16.6752,16.6997,45500.0
2013-04-05 09:50:00,20.45,20.47,20.41,20.45,34000.0,16.6916,16.7079,16.6589,16.6916,34000.0
2013-04-05 09:55:00,20.44,20.5,20.44,20.48,46700.0,16.6834,16.7324,16.6834,16.7161,46700.0
2013-04-05 10:00:00,20.48,20.52,20.42,20.51,34900.0,16.7161,16.7487,16.6671,16.7405,34900.0
2013-04-05 10:05:00,20.52,20.54,20.45,20.5,43500.0,16.7487,16.765,16.6916,16.7324,43500.0
2013-04-05 10:10:00,20.49,20.5,20.43,20.49,29200.0,16.7242,16.7324,16.6752,16.7242,29200.0
2013-04-05 10:15:00,20.49,20.51,20.44,20.5,19600.0,16.7242,16.7405,16.6834,16.7324,19600.0
2013-04-05 10:20:00,20.49,20.53,20.47,20.5,50000.0,16.7242,16.7569,16.7079,16.7324,50000.0
2013-04-05 10:25:00,20.5,20.54,20.48,20.51,46700.0,16.7324,16.765,16.7161,16.7405,46700.0
2013-04-05 10:30:00,20.51,20.59,20.51,20.54,19900.0,16.7405,16.8058,16.7405,16.765,19900.0
2013-04-05 10:35:00,20.55,20.69,20.55,20.67,21100.0,16.7732,16.8875,16.7732,16.8711,21100.0
2013-04-05 10:40:00,20.67,20.74,20.64,20.74,64000.0,16.8711,16.9283,16.8467,16.9283,64000.0
2013-04-05 10:45:00,20.74,20.78,20.7,20.76,21000.0,16.9283,16.9609,16.8956,16.9446,21000.0
2013-04-05 10:50:00,20.74,20.79,20.71,20.77,36500.0,16.9283,16.9691,16.9038,16.9528,36500.0
2013-04-05 10:55:00,20.78,20.88,20.76,20.83,54500.0,16.9609,17.0425,16.9446,17.0017,54500.0
2013-04-05 11:00:00,20.81,20.88,20.79,20.79,46400.0,16.9854,17.0425,16.9691,16.9691,46400.0
2013-04-05 11:05:00,20.79,20.81,20.72,20.72,27800.0,16.9691,16.9854,16.912,16.912,27800.0
2013-04-05 11:10:00,20.72,20.84,20.71,20.74,40600.0,16.912,17.0099,16.9038,16.9283,40600.0
2013-04-05 11:15:00,20.74,20.76,20.69,20.72,11100.0,16.9283,16.9446,16.8875,16.912,11100.0
2013-04-05 11:20:00,20.72,20.73,20.68,20.72,13000.0,16.912,16.9201,16.8793,16.912,13000.0
2013-04-05 11:25:00,20.72,20.72,20.67,20.68,16000.0,16.912,16.912,16.8711,16.8793,16000.0
2013-04-05 11:30:00,20.69,20.7,20.65,20.67,16400.0,16.8875,16.8956,16.8548,16.8711,16400.0
2013-04-05 11:35:00,20.67,20.68,20.62,20.63,15800.0,16.8711,16.8793,16.8303,16.8385,15800.0
2013-04-05 11:40:00,20.64,20.65,20.6,20.62,20600.0,16.8467,16.8548,16.814,16.8303,20600.0
2013-04-05 11:45:00,20.62,20.66,20.62,20.64,10000.0,16.8303,16.863,16.8303,16.8467,10000.0
2013-04-05 11:50:00,20.65,20.65,20.61,20.61,8500.0,16.8548,16.8548,16.8222,16.8222,8500.0
2013-04-05 11:55:00,20.62,20.63,20.56,20.57,38900.0,16.8303,16.8385,16.7814,16.7895,38900.0
2013-04-05 12:00:00,20.57,20.61,20.57,20.6,18400.0,16.7895,16.8222,16.7895,16.814,18400.0
2013-04-05 12:05:00,20.6,20.63,20.59,20.63,10400.0,16.814,16.8385,16.8058,16.8385,10400.0
2013-04-05 12:10:00,20.63,20.63,20.57,20.58,10200.0,16.8385,16.8385,16.7895,16.7977,10200.0
2013-04-05 12:15:00,20.58,20.59,20.57,20.57,5200.0,16.7977,16.8058,16.7895,16.7895,5200.0
2013-04-05 12:20:00,20.57,20.59,20.55,20.57,21800.0,16.7895,16.8058,16.7732,16.7895,21800.0
2013-04-05 12:25:00,20.57,20.59,20.56,20.59,14400.0,16.7895,16.8058,16.7814,16.8058,14400.0
2013-04-05 12:30:00,20.59,20.59,20.57,20.58,15700.0,16.8058,16.8058,16.7895,16.7977,15700.0
2013-04-05 12:35:00,20.58,20.61,20.58,20.6,11600.0,16.7977,16.8222,16.7977,16.814,11600.0
2013-04-05 12:40:00,20.59,20.62,20.59,20.6,17000.0,16.8058,16.8303,16.8058,16.814,17000.0
2013-04-05 12:45:00,20.59,20.67,20.59,20.64,18400.0,16.8058,16.8711,16.8058,16.8467,18400.0
2013-04-05 12:50:00,20.63,20.63,20.59,20.6,9500.0,16.8385,16.8385,16.8058,16.814,9500.0
2013-04-05 12:55:00,20.61,20.61,20.57,20.58,10200.0,16.8222,16.8222,16.7895,16.7977,10200.0
2013-04-05 13:00:00,20.59,20.65,20.59,20.65,4900.0,16.8058,16.8548,16.8058,16.8548,4900.0
2013-04-05 13:05:00,20.66,20.68,20.65,20.67,10600.0,16.863,16.8793,16.8548,16.8711,10600.0
2013-04-05 13:10:00,20.68,20.71,20.68,20.71,6200.0,16.8793,16.9038,16.8793,16.9038,6200.0
2013-04-05 13:15:00,20.71,20.76,20.71,20.75,8300.0,16.9038,16.9446,16.9038,16.9364,8300.0
2013-04-05 13:20:00,20.76,20.76,20.69,20.69,17300.0,16.9446,16.9446,16.8875,16.8875,17300.0
2013-04-05 13:25:00,20.69,20.74,20.69,20.74,8500.0,16.8875,16.9283,16.8875,16.9283,8500.0
2013-04-05 13:30:00,20.74,20.79,20.74,20.75,13800.0,16.9283,16.9691,16.9283,16.9364,13800.0
2013-04-05 13:35:00,20.74,20.74,20.7,20.71,11900.0,16.9283,16.9283,16.8956,16.9038,11900.0
2013-04-05 13:40:00,20.72,20.74,20.69,20.71,18100.0,16.912,16.9283,16.8875,16.9038,18100.0
2013-04-05 13:45:00,20.7,20.76,20.69,20.76,27300.0,16.8956,16.9446,16.8875,16.9446,27300.0
2013-04-05 13:50:00,20.76,20.78,20.75,20.78,14000.0,16.9446,16.9609,16.9364,16.9609,14000.0
2013-04-05 13:55:00,20.78,20.79,20.75,20.77,35200.0,16.9609,16.9691,16.9364,16.9528,35200.0
2013-04-05 14:00:00,20.77,20.8,20.77,20.8,19800.0,16.9528,16.9772,16.9528,16.9772,19800.0
2013-04-05 14:05:00,20.8,20.88,20.79,20.87,57900.0,16.9772,17.0425,16.9691,17.0344,57900.0
2013-04-05 14:10:00,20.86,20.88,20.84,20.84,25300.0,17.0262,17.0425,17.0099,17.0099,25300.0
2013-04-05 14:15:00,20.83,20.83,20.74,20.75,25800.0,17.0017,17.0017,16.9283,16.9364,25800.0
2013-04-05 14:20:00,20.75,20.86,20.75,20.85,27400.0,16.9364,17.0262,16.9364,17.0181,27400.0
2013-04-05 14:25:00,20.85,20.86,20.82,20.82,11000.0,17.0181,17.0262,16.9936,16.9936,11000.0
2013-04-05 14:30:00,20.81,20.81,20.77,20.79,20900.0,16.9854,16.9854,16.9528,16.9691,20900.0
2013-04-05 14:35:00,20.78,20.8,20.77,20.78,16100.0,16.9609,16.9772,16.9528,16.9609,16100.0
2013-04-05 14:40:00,20.77,20.78,20.75,20.75,12100.0,16.9528,16.9609,16.9364,16.9364,12100.0
2013-04-05 14:45:00,20.75,20.79,20.74,20.77,24500.0,16.9364,16.9691,16.9283,16.9528,24500.0
2013-04-05 14:50:00,20.78,20.82,20.77,20.82,10800.0,16.9609,16.9936,16.9528,16.9936,10800.0
2013-04-05 14:55:00,20.82,20.87,20.81,20.87,19000.0,16.9936,17.0344,16.9854,17.0344,19000.0
2013-04-05 15:00:00,20.87,20.88,20.8,20.81,19800.0,17.0344,17.0425,16.9772,16.9854,19800.0
2013-04-05 15:05:00,20.82,20.84,20.8,20.82,19700.0,16.9936,17.0099,16.9772,16.9936,19700.0
2013-04-05 15:10:00,20.82,20.84,20.79,20.79,13100.0,16.9936,17.0099,16.9691,16.9691,13100.0
2013-04-05 15:15:00,20.79,20.83,20.76,20.79,31200.0,16.9691,17.0017,16.9446,16.9691,31200.0
2013-04-05 15:20:00,20.78,20.81,20.76,20.8,15300.0,16.9609,16.9854,16.9446,16.9772,15300.0
2013-04-05 15:25:00,20.8,20.8,20.75,20.77,12200.0,16.9772,16.9772,16.9364,16.9528,12200.0
2013-04-05 15:30:00,20.77,20.81,20.77,20.78,24000.0,16.9528,16.9854,16.9528,16.9609,24000.0
2013-04-05 15:35:00,20.77,20.86,20.77,20.84,29600.0,16.9528,17.0262,16.9528,17.0099,29600.0
2013-04-05 15:40:00,20.84,20.88,20.82,20.85,33600.0,17.0099,17.0425,16.9936,17.0181,33600.0
2013-04-05 15:45:00,20.85,20.89,20.83,20.89,33900.0,17.0181,17.0507,17.0017,17.0507,33900.0
2013-04-05 15:50:00,20.89,20.93,20.87,20.92,91000.0,17.0507,17.0834,17.0344,17.0752,91000.0
2013-04-05 15:55:00,20.92,20.95,20.88,20.9,109000.0,17.0752,17.0997,17.0425,17.0589,109000.0
2013-04-08 09:30:00,20.88,21.05,20.88,21.0,25400.0,17.0425,17.1813,17.0425,17.1405,25400.0
2013-04-08 09:35:00,20.99,21.04,20.89,21.02,66000.0,17.1323,17.1731,17.0507,17.1568,66000.0
2013-04-08 09:40:00,21.02,21.05,20.94,20.98,34400.0,17.1568,17.1813,17.0915,17.1242,34400.0
2013-04-08 09:45:00,20.98,20.98,20.88,20.88,39000.0,17.1242,17.1242,17.0425,17.0425,39000.0
2013-04-08 09:50:00,20.88,20.95,20.84,20.87,20600.0,17.0425,17.0997,17.0099,17.0344,20600.0
2013-04-08 09:55:00,20.88,20.95,20.83,20.83,18100.0,17.0425,17.0997,17.0017,17.0017,18100.0
2013-04-08 10:00:00,20.83,20.86,20.78,20.8,31300.0,17.0017,17.0262,16.9609,16.9772,31300.0
2013-04-08 10:05:00,20.8,20.93,20.8,20.93,19400.0,16.9772,17.0834,16.9772,17.0834,19400.0
2013-04-08 10:10:00,20.91,20.93,20.87,20.87,12100.0,17.067,17.0834,17.0344,17.0344,12100.0
2013-04-08 10:15:00,20.88,20.89,20.77,20.78,23600.0,17.0425,17.0507,16.9528,16.9609,23600.0
2013-04-08 10:20:00,20.78,20.86,20.78,20.85,21600.0,16.9609,17.0262,16.9609,17.0181,21600.0
2013-04-08 10:25:00,20.85,20.89,20.83,20.89,12200.0,17.0181,17.0507,17.0017,17.0507,12200.0
2013-04-08 10:30:00,20.9,20.94,20.87,20.88,9600.0,17.0589,17.0915,17.0344,17.0425,9600.0
2013-04-08 10:35:00,20.87,20.97,20.87,20.95,16300.0,17.0344,17.116,17.0344,17.0997,16300.0
2013-04-08 10:40:00,20.94,20.95,20.86,20.88,17500.0,17.0915,17.0997,17.0262,17.0425,17500.0
2013-04-08 10:45:00,20.89,20.95,20.89,20.9,17900.0,17.0507,17.0997,17.0507,17.0589,17900.0
2013-04-08 10:50:00,20.9,20.95,20.86,20.92,40300.0,17.0589,17.0997,17.0262,17.0752,40300.0
2013-04-08 10:55:00,20.92,21.0,20.92,20.99,28000.0,17.0752,17.1405,17.0752,17.1323,28000.0
2013-04-08 11:00:00,20.98,20.98,20.91,20.92,13200.0,17.1242,17.1242,17.067,17.0752,13200.0
2013-04-08 11:05:00,20.92,20.96,20.9,20.93,23900.0,17.0752,17.1078,17.0589,17.0834,23900.0
2013-04-08 11:10:00,20.94,21.02,20.94,21.02,43200.0,17.0915,17.1568,17.0915,17.1568,43200.0
2013-04-08 11:15:00,21.04,21.07,20.99,20.99,41600.0,17.1731,17.1976,17.1323,17.1323,41600.0
2013-04-08 11:20:00,21.01,21.01,20.95,20.95,9600.0,17.1487,17.1487,17.0997,17.0997,9600.0
2013-04-08 11:25:00,20.96,20.98,20.94,20.97,16900.0,17.1078,17.1242,17.0915,17.116,16900.0
2013-04-08 11:30:00,20.98,21.03,20.95,21.03,21400.0,17.1242,17.165,17.0997,17.165,21400.0
2013-04-08 11:35:00,21.02,21.04,20.99,21.01,15800.0,17.1568,17.1731,17.1323,17.1487,15800.0
2013-04-08 11:40:00,21.01,21.05,20.98,20.99,18500.0,17.1487,17.1813,17.1242,17.1323,18500.0
2013-04-08 11:45:00,20.98,21.0,20.96,20.96,8600.0,17.1242,17.1405,17.1078,17.1078,8600.0
2013-04-08 11:50:00,20.96,21.03,20.94,20.95,15200.0,17.1078,17.165,17.0915,17.0997,15200.0
2013-04-08 11:55:00,20.96,21.05,20.96,21.0,11100.0,17.1078,17.1813,17.1078,17.1405,11100.0
2013-04-08 12:00:00,20.99,21.05,20.99,21.04,8500.0,17.1323,17.1813,17.1323,17.1731,8500.0
2013-04-08 12:05:00,21.04,21.09,21.04,21.07,16600.0,17.1731,17.2139,17.1731,17.1976,16600.0
2013-04-08 12:10:00,21.07,21.13,21.07,21.13,11300.0,17.1976,17.2466,17.1976,17.2466,11300.0
2013-04-08 12:15:00,21.13,21.13,21.07,21.07,12000.0,17.2466,17.2466,17.1976,17.1976,12000.0
2013-04-08 12:20:00,21.08,21.08,21.06,21.07,8300.0,17.2058,17.2058,17.1895,17.1976,8300.0
2013-04-08 12:25:00,21.08,21.13,21.07,21.12,15900.0,17.2058,17.2466,17.1976,17.2384,15900.0
2013-04-08 12:30:00,21.12,21.12,21.06,21.06,11100.0,17.2384,17.2384,17.1895,17.1895,11100.0
2013-04-08 12:35:00,21.06,21.1,21.05,21.05,7900.0,17.1895,17.2221,17.1813,17.1813,7900.0
2013-04-08 12:40:00,21.05,21.05,21.03,21.04,8200.0,17.1813,17.1813,17.165,17.1731,8200.0
2013-04-08 12:45:00,21.04,21.07,21.04,21.07,8200.0,17.1731,17.1976,17.1731,17.1976,8200.0
2013-04-08 12:50:00,21.07,21.09,21.07,21.09,10000.0,17.1976,17.2139,17.1976,17.2139,10000.0
2013-04-08 12:55:00,21.09,21.1,21.08,21.09,10200.0,17.2139,17.2221,17.2058,17.2139,10200.0
2013-04-08 13:00:00,21.09,21.11,21.09,21.1,17500.0,17.2139,17.2303,17.2139,17.2221,17500.0
2013-04-08 13:05:00,21.1,21.11,21.09,21.1,13600.0,17.2221,17.2303,17.2139,17.2221,13600.0
2013-04-08 13:10:00,21.09,21.11,21.05,21.09,25100.0,17.2139,17.2303,17.1813,17.2139,25100.0
2013-04-08 13:15:00,21.09,21.1,21.06,21.06,6700.0,17.2139,17.2221,17.1895,17.1895,6700.0
2013-04-08 13:20:00,21.06,21.07,21.04,21.06,12100.0,17.1895,17.1976,17.1731,17.1895,12100.0
2013-04-08 13:25:00,21.06,21.07,21.03,21.05,8100.0,17.1895,17.1976,17.165,17.1813,8100.0
2013-04-08 13:30:00,21.06,21.06,21.03,21.05,13700.0,17.1895,17.1895,17.165,17.1813,13700.0
2013-04-08 13:35:00,21.03,21.05,21.03,21.03,3100.0,17.165,17.1813,17.165,17.165,3100.0
2013-04-08 13:40:00,21.04,21.08,21.04,21.08,11000.0,17.1731,17.2058,17.1731,17.2058,11000.0
2013-04-08 13:45:00,21.09,21.12,21.06,21.11,11900.0,17.2139,17.2384,17.1895,17.2303,11900.0
2013-04-08 13:50:00,21.11,21.12,21.1,21.12,11500.0,17.2303,17.2384,17.2221,17.2384,11500.0
2013-04-08 13:55:00,21.12,21.13,21.11,21.13,22900.0,17.2384,17.2466,17.2303,17.2466,22900.0
2013-04-08 14:00:00,21.13,21.21,21.12,21.2,55300.0,17.2466,17.3119,17.2384,17.3037,55300.0
2013-04-08 14:05:00,21.2,21.21,21.2,21.21,12900.0,17.3037,17.3119,17.3037,17.3119,12900.0
2013-04-08 14:10:00,21.21,21.29,21.2,21.26,49600.0,17.3119,17.3772,17.3037,17.3527,49600.0
2013-04-08 14:15:00,21.26,21.26,21.22,21.22,15600.0,17.3527,17.3527,17.3201,17.3201,15600.0
2013-04-08 14:20:00,21.21,21.22,21.21,21.22,36200.0,17.3119,17.3201,17.3119,17.3201,36200.0
2013-04-08 14:25:00,21.21,21.22,21.18,21.18,26000.0,17.3119,17.3201,17.2874,17.2874,26000.0
2013-04-08 14:30:00,21.17,21.18,21.13,21.14,30200.0,17.2792,17.2874,17.2466,17.2548,30200.0
2013-04-08 14:35:00,21.15,21.19,21.11,21.18,35300.0,17.2629,17.2956,17.2303,17.2874,35300.0
2013-04-08 14:40:00,21.18,21.21,21.17,21.2,17600.0,17.2874,17.3119,17.2792,17.3037,17600.0
2013-04-08 14:45:00,21.2,21.22,21.2,21.21,13500.0,17.3037,17.3201,17.3037,17.3119,13500.0
2013-04-08 14:50:00,21.22,21.26,21.22,21.24,16800.0,17.3201,17.3527,17.3201,17.3364,16800.0
2013-04-08 14:55:00,21.25,21.28,21.25,21.27,24800.0,17.3445,17.369,17.3445,17.3609,24800.0
2013-04-08 15:00:00,21.28,21.28,21.2,21.21,26200.0,17.369,17.369,17.3037,17.3119,26200.0
2013-04-08 15:05:00,21.21,21.22,21.21,21.22,14500.0,17.3119,17.3201,17.3119,17.3201,14500.0
2013-04-08 15:10:00,21.21,21.23,21.18,21.23,39200.0,17.3119,17.3282,17.2874,17.3282,39200.0
2013-04-08 15:15:00,21.21,21.23,21.19,21.19,32200.0,17.3119,17.3282,17.2956,17.2956,32200.0
2013-04-08 15:20:00,21.19,21.2,21.18,21.2,18000.0,17.2956,17.3037,17.2874,17.3037,18000.0
2013-04-08 15:25:00,21.2,21.21,21.17,21.18,21300.0,17.3037,17.3119,17.2792,17.2874,21300.0
2013-04-08 15:30:00,21.19,21.24,21.18,21.22,47500.0,17.2956,17.3364,17.2874,17.3201,47500.0
2013-04-08 15:35:00,21.2,21.21,21.17,21.19,36400.0,17.3037,17.3119,17.2792,17.2956,36400.0
2013-04-08 15:40:00,21.19,21.24,21.19,21.23,28800.0,17.2956,17.3364,17.2956,17.3282,28800.0
2013-04-08 15:45:00,21.23,21.23,21.19,21.22,32600.0,17.3282,17.3282,17.2956,17.3201,32600.0
2013-04-08 15:50:00,21.23,21.25,21.21,21.24,58300.0,17.3282,17.3445,17.3119,17.3364,58300.0
2013-04-08 15:55:00,21.23,21.25,21.22,21.24,98100.0,17.3282,17.3445,17.3201,17.3364,98100.0
2013-04-09 09:30:00,21.37,21.39,21.31,21.34,29200.0,17.4425,17.4588,17.3935,17.418,29200.0
2013-04-09 09:35:00,21.31,21.32,21.22,21.24,22200.0,17.3935,17.4017,17.3201,17.3364,22200.0
2013-04-09 09:40:00,21.24,21.26,21.18,21.21,24600.0,17.3364,17.3527,17.2874,17.3119,24600.0
2013-04-09 09:45:00,21.2,21.2,21.09,21.13,34700.0,17.3037,17.3037,17.2139,17.2466,34700.0
2013-04-09 09:50:00,21.12,21.12,20.98,20.98,60800.0,17.2384,17.2384,17.1242,17.1242,60800.0
2013-04-09 09:55:00,21.0,21.05,20.96,20.98,29600.0,17.1405,17.1813,17.1078,17.1242,29600.0
2013-04-09 10:00:00,20.99,21.07,20.94,21.07,42700.0,17.1323,17.1976,17.0915,17.1976,42700.0
2013-04-09 10:05:00,21.08,21.16,21.07,21.12,50700.0,17.2058,17.2711,17.1976,17.2384,50700.0
2013-04-09 10:10:00,21.11,21.17,21.1,21.11,13000.0,17.2303,17.2792,17.2221,17.2303,13000.0
2013-04-09 10:15:00,21.1,21.17,21.05,21.06,46200.0,17.2221,17.2792,17.1813,17.1895,46200.0
2013-04-09 10:20:00,21.07,21.16,21.06,21.16,12900.0,17.1976,17.2711,17.1895,17.2711,12900.0
2013-04-09 10:25:00,21.16,21.19,21.15,21.18,34600.0,17.2711,17.2956,17.2629,17.2874,34600.0
2013-04-09 10:30:00,21.18,21.18,21.13,21.13,22600.0,17.2874,17.2874,17.2466,17.2466,22600.0
2013-04-09 10:35:00,21.13,21.17,21.13,21.15,18000.0,17.2466,17.2792,17.2466,17.2629,18000.0
2013-04-09 10:40:00,21.14,21.14,21.05,21.05,21100.0,17.2548,17.2548,17.1813,17.1813,21100.0
2013-04-09 10:45:00,21.06,21.07,21.01,21.05,23300.0,17.1895,17.1976,17.1487,17.1813,23300.0
2013-04-09 10:50:00,21.06,21.09,21.01,21.08,27300.0,17.1895,17.2139,17.1487,17.2058,27300.0
2013-04-09 10:55:00,21.08,21.09,20.98,20.98,30700.0,17.2058,17.2139,17.1242,17.1242,30700.0
2013-04-09 11:00:00,20.98,21.04,20.96,20.97,21800.0,17.1242,17.1731,17.1078,17.116,21800.0
2013-04-09 11:05:00,20.98,21.01,20.94,20.97,16600.0,17.1242,17.1487,17.0915,17.116,16600.0
2013-04-09 11:10:00,20.98,21.0,20.94,20.94,16400.0,17.1242,17.1405,17.0915,17.0915,16400.0
2013-04-09 11:15:00,20.94,20.95,20.83,20.83,57800.0,17.0915,17.0997,17.0017,17.0017,57800.0
2013-04-09 11:20:00,20.84,20.94,20.84,20.92,26700.0,17.0099,17.0915,17.0099,17.0752,26700.0
2013-04-09 11:25:00,20.92,20.93,20.88,20.89,30500.0,17.0752,17.0834,17.0425,17.0507,30500.0
2013-04-09 11:30:00,20.88,20.93,20.87,20.87,14300.0,17.0425,17.0834,17.0344,17.0344,14300.0
2013-04-09 11:35:00,20.89,20.91,20.89,20.89,10100.0,17.0507,17.067,17.0507,17.0507,10100.0
2013-04-09 11:40:00,20.9,20.97,20.89,20.95,11300.0,17.0589,17.116,17.0507,17.0997,11300.0
2013-04-09 11:45:00,20.95,20.97,20.93,20.93,6800.0,17.0997,17.116,17.0834,17.0834,6800.0
2013-04-09 11:50:00,20.93,20.96,20.93,20.96,10300.0,17.0834,17.1078,17.0834,17.1078,10300.0
2013-04-09 11:55:00,20.96,21.02,20.96,21.0,11300.0,17.1078,17.1568,17.1078,17.1405,11300.0
2013-04-09 12:00:00,21.0,21.01,20.94,20.94,11100.0,17.1405,17.1487,17.0915,17.0915,11100.0
2013-04-09 12:05:00,20.94,20.95,20.9,20.9,5900.0,17.0915,17.0997,17.0589,17.0589,5900.0
2013-04-09 12:10:00,20.9,20.93,20.89,20.92,18400.0,17.0589,17.0834,17.0507,17.0752,18400.0
2013-04-09 12:15:00,20.93,20.94,20.92,20.92,4800.0,17.0834,17.0915,17.0752,17.0752,4800.0
2013-04-09 12:20:00,20.92,20.93,20.89,20.89,5500.0,17.0752,17.0834,17.0507,17.0507,5500.0
2013-04-09 12:25:00,20.89,20.93,20.89,20.93,23900.0,17.0507,17.0834,17.0507,17.0834,23900.0
2013-04-09 12:30:00,20.93,21.01,20.93,20.98,30100.0,17.0834,17.1487,17.0834,17.1242,30100.0
2013-04-09 12:35:00,20.98,20.98,20.95,20.96,27100.0,17.1242,17.1242,17.0997,17.1078,27100.0
2013-04-09 12:40:00,20.97,20.99,20.93,20.95,18400.0,17.116,17.1323,17.0834,17.0997,18400.0
2013-04-09 12:45:00,20.95,20.96,20.93,20.93,13300.0,17.0997,17.1078,17.0834,17.0834,13300.0
2013-04-09 12:50:00,20.93,20.96,20.93,20.94,11200.0,17.0834,17.1078,17.0834,17.0915,11200.0
2013-04-09 12:55:00,20.95,20.98,20.94,20.98,16400.0,17.0997,17.1242,17.0915,17.1242,16400.0
2013-04-09 13:00:00,20.98,21.03,20.98,21.03,13600.0,17.1242,17.165,17.1242,17.165,13600.0
2013-04-09 13:05:00,21.03,21.05,21.02,21.04,10200.0,17.165,17.1813,17.1568,17.1731,10200.0
2013-04-09 13:10:00,21.04,21.04,21.02,21.02,17300.0,17.1731,17.1731,17.1568,17.1568,17300.0
2013-04-09 13:15:00,21.01,21.06,21.01,21.03,44500.0,17.1487,17.1895,17.1487,17.165,44500.0
2013-04-09 13:20:00,21.02,21.05,21.01,21.05,22500.0,17.1568,17.1813,17.1487,17.1813,22500.0
2013-04-09 13:25:00,21.05,21.15,21.05,21.14,48300.0,17.1813,17.2629,17.1813,17.2548,48300.0
2013-04-09 13:30:00,21.14,21.17,21.13,21.17,20300.0,17.2548,17.2792,17.2466,17.2792,20300.0
2013-04-09 13:35:00,21.18,21.19,21.13,21.16,23200.0,17.2874,17.2956,17.2466,17.2711,23200.0
2013-04-09 13:40:00,21.16,21.2,21.16,21.17,18000.0,17.2711,17.3037,17.2711,17.2792,18000.0
2013-04-09 13:45:00,21.17,21.24,21.17,21.24,15400.0,17.2792,17.3364,17.2792,17.3364,15400.0
2013-04-09 13:50:00,21.24,21.27,21.21,21.24,25900.0,17.3364,17.3609,17.3119,17.3364,25900.0
2013-04-09 13:55:00,21.24,21.25,21.21,21.22,7800.0,17.3364,17.3445,17.3119,17.3201,7800.0
2013-04-09 14:00:00,21.21,21.21,21.21,21.21,4400.0,17.3119,17.3119,17.3119,17.3119,4400.0
2013-04-09 14:05:00,21.22,21.22,21.19,21.21,18200.0,17.3201,17.3201,17.2956,17.3119,18200.0
2013-04-09 14:10:00,21.2,21.21,21.18,21.19,19100.0,17.3037,17.3119,17.2874,17.2956,19100.0
2013-04-09 14:15:00,21.19,21.25,21.19,21.23,13400.0,17.2956,17.3445,17.2956,17.3282,13400.0
2013-04-09 14:20:00,21.23,21.29,21.23,21.26,70800.0,17.3282,17.3772,17.3282,17.3527,70800.0
2013-04-09 14:25:00,21.27,21.28,21.26,21.26,7300.0,17.3609,17.369,17.3527,17.3527,7300.0
2013-04-09 14:30:00,21.27,21.28,21.26,21.28,12400.0,17.3609,17.369,17.3527,17.369,12400.0
2013-04-09 14:35:00,21.27,21.29,21.21,21.25,30000.0,17.3609,17.3772,17.3119,17.3445,30000.0
2013-04-09 14:40:00,21.26,21.3,21.26,21.28,12000.0,17.3527,17.3854,17.3527,17.369,12000.0
2013-04-09 14:45:00,21.29,21.29,21.25,21.28,13900.0,17.3772,17.3772,17.3445,17.369,13900.0
2013-04-09 14:50:00,21.29,21.29,21.24,21.25,11400.0,17.3772,17.3772,17.3364,17.3445,11400.0
2013-04-09 14:55:00,21.26,21.26,21.22,21.22,8300.0,17.3527,17.3527,17.3201,17.3201,8300.0
2013-04-09 15:00:00,21.23,21.25,21.2,21.23,26700.0,17.3282,17.3445,17.3037,17.3282,26700.0
2013-04-09 15:05:00,21.23,21.28,21.23,21.26,15200.0,17.3282,17.369,17.3282,17.3527,15200.0
2013-04-09 15:10:00,21.25,21.26,21.23,21.24,12100.0,17.3445,17.3527,17.3282,17.3364,12100.0
2013-04-09 15:15:00,21.24,21.26,21.24,21.25,11500.0,17.3364,17.3527,17.3364,17.3445,11500.0
2013-04-09 15:20:00,21.24,21.24,21.21,21.22,22100.0,17.3364,17.3364,17.3119,17.3201,22100.0
2013-04-09 15:25:00,21.22,21.22,21.19,21.19,18800.0,17.3201,17.3201,17.2956,17.2956,18800.0
2013-04-09 15:30:00,21.2,21.24,21.2,21.22,27600.0,17.3037,17.3364,17.3037,17.3201,27600.0
2013-04-09 15:35:00,21.23,21.24,21.19,21.19,21200.0,17.3282,17.3364,17.2956,17.2956,21200.0
2013-04-09 15:40:00,21.19,21.21,21.18,21.2,20500.0,17.2956,17.3119,17.2874,17.3037,20500.0
2013-04-09 15:45:00,21.19,21.2,21.17,21.19,28400.0,17.2956,17.3037,17.2792,17.2956,28400.0
2013-04-09 15:50:00,21.18,21.19,21.14,21.17,49900.0,17.2874,17.2956,17.2548,17.2792,49900.0
2013-04-09 15:55:00,21.17,21.19,21.1,21.11,76700.0,17.2792,17.2956,17.2221,17.2303,76700.0
2013-04-10 09:30:00,21.23,21.3,21.17,21.23,32600.0,17.3282,17.3854,17.2792,17.3282,32600.0
2013-04-10 09:35:00,21.23,21.23,21.1,21.18,10300.0,17.3282,17.3282,17.2221,17.2874,10300.0
2013-04-10 09:40:00,21.18,21.27,21.18,21.24,37900.0,17.2874,17.3609,17.2874,17.3364,37900.0
2013-04-10 09:45:00,21.26,21.31,21.25,21.31,35600.0,17.3527,17.3935,17.3445,17.3935,35600.0
2013-04-10 09:50:00,21.31,21.4,21.3,21.37,27500.0,17.3935,17.467,17.3854,17.4425,27500.0
2013-04-10 09:55:00,21.39,21.48,21.39,21.47,41400.0,17.4588,17.5323,17.4588,17.5241,41400.0
2013-04-10 10:00:00,21.48,21.55,21.44,21.48,61400.0,17.5323,17.5894,17.4996,17.5323,61400.0
2013-04-10 10:05:00,21.5,21.55,21.49,21.55,42000.0,17.5486,17.5894,17.5404,17.5894,42000.0
2013-04-10 10:10:00,21.54,21.55,21.41,21.42,20700.0,17.5812,17.5894,17.4751,17.4833,20700.0
2013-04-10 10:15:00,21.43,21.5,21.37,21.37,36400.0,17.4915,17.5486,17.4425,17.4425,36400.0
2013-04-10 10:20:00,21.38,21.47,21.36,21.41,19700.0,17.4507,17.5241,17.4343,17.4751,19700.0
2013-04-10 10:25:00,21.42,21.5,21.41,21.5,19200.0,17.4833,17.5486,17.4751,17.5486,19200.0
2013-04-10 10:30:00,21.49,21.54,21.46,21.54,20900.0,17.5404,17.5812,17.5159,17.5812,20900.0
2013-04-10 10:35:00,21.53,21.54,21.48,21.53,36000.0,17.5731,17.5812,17.5323,17.5731,36000.0
2013-04-10 10:40:00,21.52,21.58,21.51,21.57,41800.0,17.5649,17.6139,17.5568,17.6057,41800.0
2013-04-10 10:45:00,21.57,21.6,21.54,21.6,40200.0,17.6057,17.6302,17.5812,17.6302,40200.0
2013-04-10 10:50:00,21.6,21.6,21.54,21.57,15200.0,17.6302,17.6302,17.5812,17.6057,15200.0
2013-04-10 10:55:00,21.57,21.59,21.54,21.58,28100.0,17.6057,17.6221,17.5812,17.6139,28100.0
2013-04-10 11:00:00,21.59,21.6,21.57,21.6,20300.0,17.6221,17.6302,17.6057,17.6302,20300.0
2013-04-10 11:05:00,21.6,21.63,21.57,21.61,59200.0,17.6302,17.6547,17.6057,17.6384,59200.0
2013-04-10 11:10:00,21.61,21.61,21.53,21.54,32200.0,17.6384,17.6384,17.5731,17.5812,32200.0
2013-04-10 11:15:00,21.54,21.55,21.45,21.45,25200.0,17.5812,17.5894,17.5078,17.5078,25200.0
2013-04-10 11:20:00,21.45,21.51,21.45,21.5,25500.0,17.5078,17.5568,17.5078,17.5486,25500.0
2013-04-10 11:25:00,21.5,21.63,21.48,21.63,48000.0,17.5486,17.6547,17.5323,17.6547,48000.0
2013-04-10 11:30:00,21.63,21.69,21.59,21.67,36900.0,17.6547,17.7037,17.6221,17.6874,36900.0
2013-04-10 11:35:00,21.67,21.7,21.65,21.65,28300.0,17.6874,17.7118,17.671,17.671,28300.0
2013-04-10 11:40:00,21.66,21.72,21.65,21.71,39700.0,17.6792,17.7282,17.671,17.72,39700.0
2013-04-10 11:45:00,21.72,21.73,21.7,21.7,39600.0,17.7282,17.7363,17.7118,17.7118,39600.0
2013-04-10 11:50:00,21.7,21.71,21.67,21.69,31900.0,17.7118,17.72,17.6874,17.7037,31900.0
2013-04-10 11:55:00,21.7,21.71,21.66,21.66,27000.0,17.7118,17.72,17.6792,17.6792,27000.0
2013-04-10 12:00:00,21.66,21.67,21.62,21.67,37200.0,17.6792,17.6874,17.6465,17.6874,37200.0
2013-04-10 12:05:00,21.66,21.67,21.64,21.66,58600.0,17.6792,17.6874,17.6629,17.6792,58600.0
2013-04-10 12:10:00,21.65,21.7,21.65,21.7,11100.0,17.671,17.7118,17.671,17.7118,11100.0
2013-04-10 12:15:00,21.7,21.73,21.7,21.73,46400.0,17.7118,17.7363,17.7118,17.7363,46400.0
2013-04-10 12:20:00,21.73,21.74,21.72,21.73,27900.0,17.7363,17.7445,17.7282,17.7363,27900.0
2013-04-10 12:25:00,21.73,21.73,21.71,21.72,21100.0,17.7363,17.7363,17.72,17.7282,21100.0
2013-04-10 12:30:00,21.73,21.73,21.71,21.73,37200.0,17.7363,17.7363,17.72,17.7363,37200.0
2013-04-10 12:35:00,21.74,21.84,21.73,21.84,71000.0,17.7445,17.8261,17.7363,17.8261,71000.0
2013-04-10 12:40:00,21.83,21.84,21.8,21.82,20700.0,17.8179,17.8261,17.7935,17.8098,20700.0
2013-04-10 12:45:00,21.82,21.83,21.78,21.8,18900.0,17.8098,17.8179,17.7771,17.7935,18900.0
2013-04-10 12:50:00,21.79,21.83,21.79,21.83,15400.0,17.7853,17.8179,17.7853,17.8179,15400.0
2013-04-10 12:55:00,21.83,21.86,21.83,21.85,44000.0,17.8179,17.8424,17.8179,17.8343,44000.0
2013-04-10 13:00:00,21.86,21.86,21.84,21.85,21000.0,17.8424,17.8424,17.8261,17.8343,21000.0
2013-04-10 13:05:00,21.85,21.88,21.83,21.85,39500.0,17.8343,17.8588,17.8179,17.8343,39500.0
2013-04-10 13:10:00,21.85,21.85,21.81,21.82,6900.0,17.8343,17.8343,17.8016,17.8098,6900.0
2013-04-10 13:15:00,21.81,21.88,21.81,21.88,37300.0,17.8016,17.8588,17.8016,17.8588,37300.0
2013-04-10 13:20:00,21.86,21.89,21.85,21.89,26400.0,17.8424,17.8669,17.8343,17.8669,26400.0
2013-04-10 13:25:00,21.89,21.96,21.89,21.93,45100.0,17.8669,17.9241,17.8669,17.8996,45100.0
2013-04-10 13:30:00,21.93,21.94,21.88,21.89,15500.0,17.8996,17.9077,17.8588,17.8669,15500.0
2013-04-10 13:35:00,21.89,21.93,21.88,21.9,19800.0,17.8669,17.8996,17.8588,17.8751,19800.0
2013-04-10 13:40:00,21.89,21.91,21.88,21.89,14400.0,17.8669,17.8832,17.8588,17.8669,14400.0
2013-04-10 13:45:00,21.88,21.96,21.88,21.96,23900.0,17.8588,17.9241,17.8588,17.9241,23900.0
2013-04-10 13:50:00,21.95,21.97,21.94,21.96,43900.0,17.9159,17.9322,17.9077,17.9241,43900.0
2013-04-10 13:55:00,21.96,21.97,21.94,21.96,15100.0,17.9241,17.9322,17.9077,17.9241,15100.0
2013-04-10 14:00:00,21.96,22.0,21.95,21.99,49500.0,17.9241,17.9567,17.9159,17.9485,49500.0
2013-04-10 14:05:00,21.99,22.02,21.98,22.01,58000.0,17.9485,17.973,17.9404,17.9649,58000.0
2013-04-10 14:10:00,22.0,22.01,21.95,21.95,38400.0,17.9567,17.9649,17.9159,17.9159,38400.0
2013-04-10 14:15:00,21.94,21.95,21.91,21.93,24200.0,17.9077,17.9159,17.8832,17.8996,24200.0
2013-04-10 14:20:00,21.93,21.93,21.85,21.86,18700.0,17.8996,17.8996,17.8343,17.8424,18700.0
2013-04-10 14:25:00,21.86,21.88,21.85,21.87,12200.0,17.8424,17.8588,17.8343,17.8506,12200.0
2013-04-10 14:30:00,21.86,21.87,21.82,21.83,19400.0,17.8424,17.8506,17.8098,17.8179,19400.0
2013-04-10 14:35:00,21.82,21.87,21.8,21.86,19000.0,17.8098,17.8506,17.7935,17.8424,19000.0
2013-04-10 14:40:00,21.86,21.91,21.86,21.89,21100.0,17.8424,17.8832,17.8424,17.8669,21100.0
2013-04-10 14:45:00,21.89,21.9,21.87,21.87,22200.0,17.8669,17.8751,17.8506,17.8506,22200.0
2013-04-10 14:50:00,21.88,21.92,21.87,21.91,27400.0,17.8588,17.8914,17.8506,17.8832,27400.0
2013-04-10 14:55:00,21.91,21.92,21.85,21.85,52700.0,17.8832,17.8914,17.8343,17.8343,52700.0
2013-04-10 15:00:00,21.86,21.87,21.81,21.82,24800.0,17.8424,17.8506,17.8016,17.8098,24800.0
2013-04-10 15:05:00,21.82,21.82,21.8,21.8,17100.0,17.8098,17.8098,17.7935,17.7935,17100.0
2013-04-10 15:10:00,21.81,21.82,21.8,21.81,33000.0,17.8016,17.8098,17.7935,17.8016,33000.0
2013-04-10 15:15:00,21.81,21.84,21.81,21.82,25900.0,17.8016,17.8261,17.8016,17.8098,25900.0
2013-04-10 15:20:00,21.82,21.82,21.79,21.8,76900.0,17.8098,17.8098,17.7853,17.7935,76900.0
2013-04-10 15:25:00,21.8,21.85,21.8,21.83,34400.0,17.7935,17.8343,17.7935,17.8179,34400.0
2013-04-10 15:30:00,21.82,21.84,21.79,21.83,101000.0,17.8098,17.8261,17.7853,17.8179,101000.0
2013-04-10 15:35:00,21.83,21.87,21.82,21.87,19000.0,17.8179,17.8506,17.8098,17.8506,19000.0
2013-04-10 15:40:00,21.87,21.93,21.87,21.92,57400.0,17.8506,17.8996,17.8506,17.8914,57400.0
2013-04-10 15:45:00,21.93,21.93,21.88,21.89,38600.0,17.8996,17.8996,17.8588,17.8669,38600.0
2013-04-10 15:50:00,21.89,21.91,21.85,21.89,164200.0,17.8669,17.8832,17.8343,17.8669,164200.0
2013-04-10 15:55:00,21.89,21.89,21.83,21.84,152600.0,17.8669,17.8669,17.8179,17.8261,152600.0
2013-04-11 09:30:00,21.66,21.75,21.51,21.54,51200.0,17.6792,17.7527,17.5568,17.5812,51200.0
2013-04-11 09:35:00,21.54,21.59,21.51,21.58,19300.0,17.5812,17.6221,17.5568,17.6139,19300.0
2013-04-11 09:40:00,21.54,21.64,21.54,21.64,8300.0,17.5812,17.6629,17.5812,17.6629,8300.0
2013-04-11 09:45:00,21.63,21.77,21.6,21.72,19600.0,17.6547,17.769,17.6302,17.7282,19600.0
2013-04-11 09:50:00,21.71,21.9,21.7,21.85,20600.0,17.72,17.8751,17.7118,17.8343,20600.0
2013-04-11 09:55:00,21.85,21.96,21.85,21.85,13300.0,17.8343,17.9241,17.8343,17.8343,13300.0
2013-04-11 10:00:00,21.85,21.88,21.84,21.86,19500.0,17.8343,17.8588,17.8261,17.8424,19500.0
2013-04-11 10:05:00,21.84,21.88,21.83,21.88,12400.0,17.8261,17.8588,17.8179,17.8588,12400.0
2013-04-11 10:10:00,21.87,21.88,21.84,21.86,7500.0,17.8506,17.8588,17.8261,17.8424,7500.0
2013-04-11 10:15:00,21.85,21.88,21.82,21.88,21400.0,17.8343,17.8588,17.8098,17.8588,21400.0
2013-04-11 10:20:00,21.88,21.99,21.88,21.96,30300.0,17.8588,17.9485,17.8588,17.9241,30300.0
2013-04-11 10:25:00,21.96,21.97,21.94,21.97,11300.0,17.9241,17.9322,17.9077,17.9322,11300.0
2013-04-11 10:30:00,21.97,21.98,21.87,21.87,16200.0,17.9322,17.9404,17.8506,17.8506,16200.0
2013-04-11 10:35:00,21.86,21.97,21.83,21.97,47200.0,17.8424,17.9322,17.8179,17.9322,47200.0
2013-04-11 10:40:00,21.97,21.98,21.93,21.96,17300.0,17.9322,17.9404,17.8996,17.9241,17300.0
2013-04-11 10:45:00,21.95,21.97,21.94,21.95,22300.0,17.9159,17.9322,17.9077,17.9159,22300.0
2013-04-11 10:50:00,21.95,21.98,21.9,21.98,23400.0,17.9159,17.9404,17.8751,17.9404,23400.0
2013-04-11 10:55:00,21.99,22.08,21.95,22.08,98800.0,17.9485,18.022,17.9159,18.022,98800.0
2013-04-11 11:00:00,22.09,22.14,21.97,22.02,64100.0,18.0302,18.071,17.9322,17.973,64100.0
2013-04-11 11:05:00,22.0,22.02,21.97,22.01,24000.0,17.9567,17.973,17.9322,17.9649,24000.0
2013-04-11 11:10:00,22.01,22.11,22.0,22.07,24700.0,17.9649,18.0465,17.9567,18.0138,24700.0
2013-04-11 11:15:00,22.05,22.1,22.03,22.1,17400.0,17.9975,18.0383,17.9812,18.0383,17400.0
2013-04-11 11:20:00,22.09,22.15,22.09,22.14,15700.0,18.0302,18.0791,18.0302,18.071,15700.0
2013-04-11 11:25:00,22.14,22.17,22.13,22.16,30100.0,18.071,18.0955,18.0628,18.0873,30100.0
2013-04-11 11:30:00,22.16,22.17,22.06,22.07,21400.0,18.0873,18.0955,18.0057,18.0138,21400.0
2013-04-11 11:35:00,22.07,22.12,22.03,22.06,84700.0,18.0138,18.0546,17.9812,18.0057,84700.0
2013-04-11 11:40:00,22.06,22.06,21.93,21.93,23400.0,18.0057,18.0057,17.8996,17.8996,23400.0
2013-04-11 11:45:00,21.93,22.0,21.93,21.98,26800.0,17.8996,17.9567,17.8996,17.9404,26800.0
2013-04-11 11:50:00,21.99,22.01,21.98,22.0,18200.0,17.9485,17.9649,17.9404,17.9567,18200.0
2013-04-11 11:55:00,22.0,22.07,22.0,22.07,41100.0,17.9567,18.0138,17.9567,18.0138,41100.0
2013-04-11 12:00:00,22.07,22.08,22.05,22.06,56500.0,18.0138,18.022,17.9975,18.0057,56500.0
2013-04-11 12:05:00,22.06,22.08,22.06,22.08,27400.0,18.0057,18.022,18.0057,18.022,27400.0
2013-04-11 12:10:00,22.08,22.11,22.07,22.1,27800.0,18.022,18.0465,18.0138,18.0383,27800.0
2013-04-11 12:15:00,22.1,22.1,22.07,22.07,26600.0,18.0383,18.0383,18.0138,18.0138,26600.0
2013-04-11 12:20:00,22.08,22.1,22.08,22.09,63500.0,18.022,18.0383,18.022,18.0302,63500.0
2013-04-11 12:25:00,22.1,22.11,22.0,22.09,169800.0,18.0383,18.0465,17.9567,18.0302,169800.0
2013-04-11 12:30:00,22.09,22.09,22.08,22.09,23600.0,18.0302,18.0302,18.022,18.0302,23600.0
2013-04-11 12:35:00,22.09,22.13,22.09,22.13,39600.0,18.0302,18.0628,18.0302,18.0628,39600.0
2013-04-11 12:40:00,22.13,22.17,22.13,22.17,42800.0,18.0628,18.0955,18.0628,18.0955,42800.0
2013-04-11 12:45:00,22.17,22.23,22.16,22.21,73900.0,18.0955,18.1444,18.0873,18.1281,73900.0
2013-04-11 12:50:00,22.21,22.25,22.18,22.2,92500.0,18.1281,18.1608,18.1036,18.1199,92500.0
2013-04-11 12:55:00,22.2,22.29,22.19,22.28,47000.0,18.1199,18.1934,18.1118,18.1852,47000.0
2013-04-11 13:00:00,22.27,22.32,22.26,22.32,64400.0,18.1771,18.2179,18.1689,18.2179,64400.0
2013-04-11 13:05:00,22.32,22.36,22.31,22.35,104800.0,18.2179,18.2505,18.2097,18.2424,104800.0
2013-04-11 13:10:00,22.36,22.38,22.3,22.3,57700.0,18.2505,18.2669,18.2016,18.2016,57700.0
2013-04-11 13:15:00,22.3,22.38,22.29,22.32,83300.0,18.2016,18.2669,18.1934,18.2179,83300.0
2013-04-11 13:20:00,22.31,22.35,22.3,22.35,37000.0,18.2097,18.2424,18.2016,18.2424,37000.0
2013-04-11 13:25:00,22.34,22.36,22.33,22.33,27200.0,18.2342,18.2505,18.2261,18.2261,27200.0
2013-04-11 13:30:00,22.33,22.36,22.33,22.35,31800.0,18.2261,18.2505,18.2261,18.2424,31800.0
2013-04-11 13:35:00,22.35,22.36,22.34,22.35,15500.0,18.2424,18.2505,18.2342,18.2424,15500.0
2013-04-11 13:40:00,22.34,22.35,22.31,22.34,77900.0,18.2342,18.2424,18.2097,18.2342,77900.0
2013-04-11 13:45:00,22.34,22.37,22.31,22.31,65900.0,18.2342,18.2587,18.2097,18.2097,65900.0
2013-04-11 13:50:00,22.32,22.33,22.3,22.31,104600.0,18.2179,18.2261,18.2016,18.2097,104600.0
2013-04-11 13:55:00,22.3,22.32,22.29,22.3,41600.0,18.2016,18.2179,18.1934,18.2016,41600.0
2013-04-11 14:00:00,22.3,22.32,22.27,22.27,46000.0,18.2016,18.2179,18.1771,18.1771,46000.0
2013-04-11 14:05:00,22.27,22.27,22.22,22.23,88700.0,18.1771,18.1771,18.1363,18.1444,88700.0
2013-04-11 14:10:00,22.23,22.23,22.17,22.17,20000.0,18.1444,18.1444,18.0955,18.0955,20000.0
2013-04-11 14:15:00,22.17,22.17,22.14,22.15,50500.0,18.0955,18.0955,18.071,18.0791,50500.0
2013-04-11 14:20:00,22.15,22.24,22.14,22.23,79900.0,18.0791,18.1526,18.071,18.1444,79900.0
2013-04-11 14:25:00,22.22,22.3,22.17,22.29,66600.0,18.1363,18.2016,18.0955,18.1934,66600.0
2013-04-11 14:30:00,22.29,22.29,22.26,22.26,53700.0,18.1934,18.1934,18.1689,18.1689,53700.0
2013-04-11 14:35:00,22.25,22.26,22.23,22.23,59900.0,18.1608,18.1689,18.1444,18.1444,59900.0
2013-04-11 14:40:00,22.23,22.26,22.22,22.26,19600.0,18.1444,18.1689,18.1363,18.1689,19600.0
2013-04-11 14:45:00,22.26,22.28,22.25,22.25,19900.0,18.1689,18.1852,18.1608,18.1608,19900.0
2013-04-11 14:50:00,22.26,22.26,22.22,22.25,58100.0,18.1689,18.1689,18.1363,18.1608,58100.0
2013-04-11 14:55:00,22.25,22.28,22.23,22.23,25000.0,18.1608,18.1852,18.1444,18.1444,25000.0
2013-04-11 15:00:00,22.23,22.26,22.22,22.24,31200.0,18.1444,18.1689,18.1363,18.1526,31200.0
2013-04-11 15:05:00,22.24,22.32,22.23,22.31,53700.0,18.1526,18.2179,18.1444,18.2097,53700.0
2013-04-11 15:10:00,22.31,22.31,22.3,22.3,35000.0,18.2097,18.2097,18.2016,18.2016,35000.0
2013-04-11 15:15:00,22.3,22.35,22.3,22.33,61900.0,18.2016,18.2424,18.2016,18.2261,61900.0
2013-04-11 15:20:00,22.34,22.38,22.33,22.38,99300.0,18.2342,18.2669,18.2261,18.2669,99300.0
2013-04-11 15:25:00,22.38,22.39,22.36,22.39,32200.0,18.2669,18.275,18.2505,18.275,32200.0
2013-04-11 15:30:00,22.38,22.45,22.38,22.44,170500.0,18.2669,18.324,18.2669,18.3158,170500.0
2013-04-11 15:35:00,22.45,22.48,22.39,22.45,222100.0,18.324,18.3485,18.275,18.324,222100.0
2013-04-11 15:40:00,22.45,22.48,22.44,22.46,131400.0,18.324,18.3485,18.3158,18.3322,131400.0
2013-04-11 15:45:00,22.46,22.5,22.46,22.48,129000.0,18.3322,18.3648,18.3322,18.3485,129000.0
2013-04-11 15:50:00,22.48,22.49,22.35,22.39,373800.0,18.3485,18.3566,18.2424,18.275,373800.0
2013-04-11 15:55:00,22.39,22.47,22.39,22.42,381600.0,18.275,18.3403,18.275,18.2995,381600.0
2013-04-12 09:30:00,22.14,22.3,22.14,22.27,57500.0,18.071,18.2016,18.071,18.1771,57500.0
2013-04-12 09:35:00,22.27,22.28,22.21,22.27,15200.0,18.1771,18.1852,18.1281,18.1771,15200.0
2013-04-12 09:40:00,22.25,22.29,22.22,22.29,52000.0,18.1608,18.1934,18.1363,18.1934,52000.0
2013-04-12 09:45:00,22.28,22.29,22.25,22.27,24900.0,18.1852,18.1934,18.1608,18.1771,24900.0
2013-04-12 09:50:00,22.27,22.28,22.24,22.25,55700.0,18.1771,18.1852,18.1526,18.1608,55700.0
2013-04-12 09:55:00,22.25,22.29,22.17,22.27,63800.0,18.1608,18.1934,18.0955,18.1771,63800.0
2013-04-12 10:00:00,22.27,22.31,22.14,22.17,74200.0,18.1771,18.2097,18.071,18.0955,74200.0
2013-04-12 10:05:00,22.16,22.21,22.08,22.12,83900.0,18.0873,18.1281,18.022,18.0546,83900.0
2013-04-12 10:10:00,22.12,22.21,22.11,22.2,55600.0,18.0546,18.1281,18.0465,18.1199,55600.0
2013-04-12 10:15:00,22.2,22.21,22.05,22.05,71400.0,18.1199,18.1281,17.9975,17.9975,71400.0
2013-04-12 10:20:00,22.06,22.06,22.03,22.04,31200.0,18.0057,18.0057,17.9812,17.9894,31200.0
2013-04-12 10:25:00,22.04,22.12,22.01,22.11,48800.0,17.9894,18.0546,17.9649,18.0465,48800.0
2013-04-12 10:30:00,22.1,22.11,22.04,22.05,46200.0,18.0383,18.0465,17.9894,17.9975,46200.0
2013-04-12 10:35:00,22.05,22.11,22.02,22.07,51100.0,17.9975,18.0465,17.973,18.0138,51100.0
2013-04-12 10:40:00,22.08,22.08,22.0,22.03,40400.0,18.022,18.022,17.9567,17.9812,40400.0
2013-04-12 10:45:00,22.02,22.03,21.92,21.94,107400.0,17.973,17.9812,17.8914,17.9077,107400.0
2013-04-12 10:50:00,21.93,21.98,21.93,21.95,39300.0,17.8996,17.9404,17.8996,17.9159,39300.0
2013-04-12 10:55:00,21.95,22.02,21.92,22.0,42600.0,17.9159,17.973,17.8914,17.9567,42600.0
2013-04-12 11:00:00,22.0,22.02,21.95,21.99,37400.0,17.9567,17.973,17.9159,17.9485,37400.0
2013-04-12 11:05:00,21.99,22.02,21.95,22.0,35300.0,17.9485,17.973,17.9159,17.9567,35300.0
2013-04-12 11:10:00,22.0,22.05,22.0,22.02,59100.0,17.9567,17.9975,17.9567,17.973,59100.0
2013-04-12 11:15:00,22.03,22.03,21.95,22.0,19400.0,17.9812,17.9812,17.9159,17.9567,19400.0
2013-04-12 11:20:00,22.0,22.02,21.98,22.02,30900.0,17.9567,17.973,17.9404,17.973,30900.0
2013-04-12 11:25:00,22.02,22.06,22.0,22.02,30400.0,17.973,18.0057,17.9567,17.973,30400.0
2013-04-12 11:30:00,22.01,22.06,22.01,22.05,30100.0,17.9649,18.0057,17.9649,17.9975,30100.0
2013-04-12 11:35:00,22.06,22.08,22.05,22.05,15200.0,18.0057,18.022,17.9975,17.9975,15200.0
2013-04-12 11:40:00,22.05,22.05,22.02,22.04,26600.0,17.9975,17.9975,17.973,17.9894,26600.0
2013-04-12 11:45:00,22.04,22.09,22.03,22.09,15900.0,17.9894,18.0302,17.9812,18.0302,15900.0
2013-04-12 11:50:00,22.08,22.35,22.07,22.3,55100.0,18.022,18.2424,18.0138,18.2016,55100.0
2013-04-12 11:55:00,22.28,22.29,22.19,22.21,24900.0,18.1852,18.1934,18.1118,18.1281,24900.0
2013-04-12 12:00:00,22.2,22.2,22.08,22.08,28900.0,18.1199,18.1199,18.022,18.022,28900.0
2013-04-12 12:05:00,22.08,22.14,22.08,22.14,29200.0,18.022,18.071,18.022,18.071,29200.0
2013-04-12 12:10:00,22.14,22.16,22.14,22.14,27100.0,18.071,18.0873,18.071,18.071,27100.0
2013-04-12 12:15:00,22.14,22.15,22.14,22.14,13700.0,18.071,18.0791,18.071,18.071,13700.0
2013-04-12 12:20:00,22.14,22.14,22.08,22.13,17300.0,18.071,18.071,18.022,18.0628,17300.0
2013-04-12 12:25:00,22.13,22.14,22.1,22.1,11000.0,18.0628,18.071,18.0383,18.0383,11000.0
2013-04-12 12:30:00,22.1,22.16,22.1,22.16,11100.0,18.0383,18.0873,18.0383,18.0873,11100.0
2013-04-12 12:35:00,22.16,22.26,22.16,22.26,18300.0,18.0873,18.1689,18.0873,18.1689,18300.0
2013-04-12 12:40:00,22.26,22.29,22.21,22.26,23500.0,18.1689,18.1934,18.1281,18.1689,23500.0
2013-04-12 12:45:00,22.27,22.27,22.23,22.24,19400.0,18.1771,18.1771,18.1444,18.1526,19400.0
2013-04-12 12:50:00,22.23,22.27,22.18,22.18,24600.0,18.1444,18.1771,18.1036,18.1036,24600.0
2013-04-12 12:55:00,22.19,22.21,22.18,22.2,10200.0,18.1118,18.1281,18.1036,18.1199,10200.0
2013-04-12 13:00:00,22.2,22.24,22.2,22.23,26700.0,18.1199,18.1526,18.1199,18.1444,26700.0
2013-04-12 13:05:00,22.23,22.27,22.23,22.26,10900.0,18.1444,18.1771,18.1444,18.1689,10900.0
2013-04-12 13:10:00,22.26,22.27,22.25,22.27,12200.0,18.1689,18.1771,18.1608,18.1771,12200.0
2013-04-12 13:15:00,22.27,22.27,22.25,22.25,23400.0,18.1771,18.1771,18.1608,18.1608,23400.0
2013-04-12 13:20:00,22.25,22.32,22.25,22.3,28600.0,18.1608,18.2179,18.1608,18.2016,28600.0
2013-04-12 13:25:00,22.3,22.31,22.28,22.28,17400.0,18.2016,18.2097,18.1852,18.1852,17400.0
2013-04-12 13:30:00,22.29,22.3,22.23,22.25,56600.0,18.1934,18.2016,18.1444,18.1608,56600.0
2013-04-12 13:35:00,22.26,22.27,22.22,22.23,13200.0,18.1689,18.1771,18.1363,18.1444,13200.0
2013-04-12 13:40:00,22.2,22.22,22.2,22.22,10900.0,18.1199,18.1363,18.1199,18.1363,10900.0
2013-04-12 13:45:00,22.22,22.24,22.2,22.23,24100.0,18.1363,18.1526,18.1199,18.1444,24100.0
2013-04-12 13:50:00,22.23,22.24,22.23,22.23,23900.0,18.1444,18.1526,18.1444,18.1444,23900.0
2013-04-12 13:55:00,22.23,22.26,22.23,22.25,21400.0,18.1444,18.1689,18.1444,18.1608,21400.0
2013-04-12 14:00:00,22.25,22.26,22.22,22.22,9800.0,18.1608,18.1689,18.1363,18.1363,9800.0
2013-04-12 14:05:00,22.21,22.24,22.2,22.21,14400.0,18.1281,18.1526,18.1199,18.1281,14400.0
2013-04-12 14:10:00,22.19,22.21,22.18,22.2,17600.0,18.1118,18.1281,18.1036,18.1199,17600.0
2013-04-12 14:15:00,22.2,22.21,22.2,22.21,14500.0,18.1199,18.1281,18.1199,18.1281,14500.0
2013-04-12 14:20:00,22.2,22.23,22.2,22.23,23400.0,18.1199,18.1444,18.1199,18.1444,23400.0
2013-04-12 14:25:00,22.22,22.23,22.14,22.17,53900.0,18.1363,18.1444,18.071,18.0955,53900.0
2013-04-12 14:30:00,22.15,22.16,22.12,22.12,44100.0,18.0791,18.0873,18.0546,18.0546,44100.0
2013-04-12 14:35:00,22.13,22.17,22.13,22.16,19200.0,18.0628,18.0955,18.0628,18.0873,19200.0
2013-04-12 14:40:00,22.16,22.17,22.14,22.15,15900.0,18.0873,18.0955,18.071,18.0791,15900.0
2013-04-12 14:45:00,22.15,22.16,22.14,22.14,38200.0,18.0791,18.0873,18.071,18.071,38200.0
2013-04-12 14:50:00,22.14,22.14,22.1,22.12,26400.0,18.071,18.071,18.0383,18.0546,26400.0
2013-04-12 14:55:00,22.12,22.14,22.1,22.1,35500.0,18.0546,18.071,18.0383,18.0383,35500.0
2013-04-12 15:00:00,22.1,22.14,22.1,22.13,22900.0,18.0383,18.071,18.0383,18.0628,22900.0
2013-04-12 15:05:00,22.13,22.14,22.13,22.14,200300.0,18.0628,18.071,18.0628,18.071,200300.0
2013-04-12 15:10:00,22.14,22.17,22.14,22.17,34700.0,18.071,18.0955,18.071,18.0955,34700.0
2013-04-12 15:15:00,22.16,22.19,22.14,22.15,107200.0,18.0873,18.1118,18.071,18.0791,107200.0
2013-04-12 15:20:00,22.15,22.16,22.14,22.15,65700.0,18.0791,18.0873,18.071,18.0791,65700.0
2013-04-12 15:25:00,22.16,22.16,22.1,22.14,72700.0,18.0873,18.0873,18.0383,18.071,72700.0
2013-04-12 15:30:00,22.14,22.16,22.13,22.15,54400.0,18.071,18.0873,18.0628,18.0791,54400.0
2013-04-12 15:35:00,22.15,22.15,22.13,22.14,58500.0,18.0791,18.0791,18.0628,18.071,58500.0
2013-04-12 15:40:00,22.14,22.15,22.12,22.12,77300.0,18.071,18.0791,18.0546,18.0546,77300.0
2013-04-12 15:45:00,22.12,22.13,22.09,22.12,103700.0,18.0546,18.0628,18.0302,18.0546,103700.0
2013-04-12 15:50:00,22.12,22.14,22.11,22.13,115600.0,18.0546,18.071,18.0465,18.0628,115600.0
2013-04-12 15:55:00,22.12,22.14,22.1,22.11,179100.0,18.0546,18.071,18.0383,18.0465,179100.0
2013-04-15 09:30:00,21.99,22.03,21.9,21.9,37300.0,17.9485,17.9812,17.8751,17.8751,37300.0
2013-04-15 09:35:00,21.93,22.05,21.92,22.05,18100.0,17.8996,17.9975,17.8914,17.9975,18100.0
2013-04-15 09:40:00,22.06,22.13,22.0,22.07,23700.0,18.0057,18.0628,17.9567,18.0138,23700.0
2013-04-15 09:45:00,22.06,22.09,21.87,21.88,87500.0,18.0057,18.0302,17.8506,17.8588,87500.0
2013-04-15 09:50:00,21.87,21.93,21.84,21.89,31100.0,17.8506,17.8996,17.8261,17.8669,31100.0
2013-04-15 09:55:00,21.87,21.91,21.82,21.86,19600.0,17.8506,17.8832,17.8098,17.8424,19600.0
2013-04-15 10:00:00,21.85,21.85,21.71,21.72,37700.0,17.8343,17.8343,17.72,17.7282,37700.0
2013-04-15 10:05:00,21.72,21.72,21.61,21.69,30300.0,17.7282,17.7282,17.6384,17.7037,30300.0
2013-04-15 10:10:00,21.69,21.74,21.66,21.74,17300.0,17.7037,17.7445,17.6792,17.7445,17300.0
2013-04-15 10:15:00,21.72,21.84,21.72,21.81,11600.0,17.7282,17.8261,17.7282,17.8016,11600.0
2013-04-15 10:20:00,21.81,21.84,21.7,21.71,25800.0,17.8016,17.8261,17.7118,17.72,25800.0
2013-04-15 10:25:00,21.72,21.76,21.7,21.75,8600.0,17.7282,17.7608,17.7118,17.7527,8600.0
2013-04-15 10:30:00,21.74,21.74,21.65,21.66,29500.0,17.7445,17.7445,17.671,17.6792,29500.0
2013-04-15 10:35:00,21.66,21.72,21.63,21.71,23100.0,17.6792,17.7282,17.6547,17.72,23100.0
2013-04-15 10:40:00,21.71,21.73,21.63,21.73,34200.0,17.72,17.7363,17.6547,17.7363,34200.0
2013-04-15 10:45:00,21.72,21.81,21.71,21.79,35400.0,17.7282,17.8016,17.72,17.7853,35400.0
2013-04-15 10:50:00,21.77,21.79,21.7,21.71,52700.0,17.769,17.7853,17.7118,17.72,52700.0
2013-04-15 10:55:00,21.7,21.72,21.66,21.7,15900.0,17.7118,17.7282,17.6792,17.7118,15900.0
2013-04-15 11:00:00,21.68,21.69,21.63,21.64,17300.0,17.6955,17.7037,17.6547,17.6629,17300.0
2013-04-15 11:05:00,21.64,21.67,21.63,21.64,18300.0,17.6629,17.6874,17.6547,17.6629,18300.0
2013-04-15 11:10:00,21.63,21.63,21.53,21.56,41600.0,17.6547,17.6547,17.5731,17.5976,41600.0
2013-04-15 11:15:00,21.55,21.55,21.44,21.47,39400.0,17.5894,17.5894,17.4996,17.5241,39400.0
2013-04-15 11:20:00,21.48,21.57,21.48,21.56,19100.0,17.5323,17.6057,17.5323,17.5976,19100.0
2013-04-15 11:25:00,21.55,21.59,21.54,21.58,6900.0,17.5894,17.6221,17.5812,17.6139,6900.0
2013-04-15 11:30:00,21.57,21.6,21.55,21.58,17700.0,17.6057,17.6302,17.5894,17.6139,17700.0
2013-04-15 11:35:00,21.58,21.63,21.58,21.61,9800.0,17.6139,17.6547,17.6139,17.6384,9800.0
2013-04-15 11:40:00,21.61,21.64,21.6,21.63,10000.0,17.6384,17.6629,17.6302,17.6547,10000.0
2013-04-15 11:45:00,21.63,21.63,21.54,21.54,14500.0,17.6547,17.6547,17.5812,17.5812,14500.0
2013-04-15 11:50:00,21.54,21.54,21.43,21.44,36400.0,17.5812,17.5812,17.4915,17.4996,36400.0
2013-04-15 11:55:00,21.44,21.45,21.4,21.43,29000.0,17.4996,17.5078,17.467,17.4915,29000.0
2013-04-15 12:00:00,21.44,21.47,21.34,21.37,41700.0,17.4996,17.5241,17.418,17.4425,41700.0
2013-04-15 12:05:00,21.39,21.45,21.38,21.44,6300.0,17.4588,17.5078,17.4507,17.4996,6300.0
2013-04-15 12:10:00,21.44,21.54,21.44,21.53,17500.0,17.4996,17.5812,17.4996,17.5731,17500.0
2013-04-15 12:15:00,21.54,21.59,21.54,21.59,27900.0,17.5812,17.6221,17.5812,17.6221,27900.0
2013-04-15 12:20:00,21.59,21.61,21.53,21.53,22600.0,17.6221,17.6384,17.5731,17.5731,22600.0
2013-04-15 12:25:00,21.52,21.52,21.43,21.48,24400.0,17.5649,17.5649,17.4915,17.5323,24400.0
2013-04-15 12:30:00,21.47,21.47,21.43,21.44,14400.0,17.5241,17.5241,17.4915,17.4996,14400.0
2013-04-15 12:35:00,21.42,21.44,21.38,21.41,23400.0,17.4833,17.4996,17.4507,17.4751,23400.0
2013-04-15 12:40:00,21.41,21.48,21.41,21.48,12200.0,17.4751,17.5323,17.4751,17.5323,12200.0
2013-04-15 12:45:00,21.48,21.49,21.41,21.46,15300.0,17.5323,17.5404,17.4751,17.5159,15300.0
2013-04-15 12:50:00,21.46,21.5,21.38,21.39,31300.0,17.5159,17.5486,17.4507,17.4588,31300.0
2013-04-15 12:55:00,21.4,21.5,21.39,21.5,7700.0,17.467,17.5486,17.4588,17.5486,7700.0
2013-04-15 13:00:00,21.51,21.51,21.45,21.46,20700.0,17.5568,17.5568,17.5078,17.5159,20700.0
2013-04-15 13:05:00,21.47,21.48,21.42,21.48,30500.0,17.5241,17.5323,17.4833,17.5323,30500.0
2013-04-15 13:10:00,21.48,21.52,21.46,21.48,19400.0,17.5323,17.5649,17.5159,17.5323,19400.0
2013-04-15 13:15:00,21.48,21.49,21.44,21.45,17500.0,17.5323,17.5404,17.4996,17.5078,17500.0
2013-04-15 13:20:00,21.45,21.46,21.43,21.45,10300.0,17.5078,17.5159,17.4915,17.5078,10300.0
2013-04-15 13:25:00,21.46,21.49,21.44,21.47,19500.0,17.5159,17.5404,17.4996,17.5241,19500.0
2013-04-15 13:30:00,21.47,21.48,21.43,21.44,19700.0,17.5241,17.5323,17.4915,17.4996,19700.0
2013-04-15 13:35:00,21.44,21.46,21.43,21.45,12200.0,17.4996,17.5159,17.4915,17.5078,12200.0
2013-04-15 13:40:00,21.46,21.47,21.44,21.44,11500.0,17.5159,17.5241,17.4996,17.4996,11500.0
2013-04-15 13:45:00,21.44,21.46,21.41,21.45,21000.0,17.4996,17.5159,17.4751,17.5078,21000.0
2013-04-15 13:50:00,21.46,21.46,21.45,21.46,8400.0,17.5159,17.5159,17.5078,17.5159,8400.0
2013-04-15 13:55:00,21.45,21.45,21.42,21.43,13500.0,17.5078,17.5078,17.4833,17.4915,13500.0
2013-04-15 14:00:00,21.43,21.43,21.39,21.39,17800.0,17.4915,17.4915,17.4588,17.4588,17800.0
2013-04-15 14:05:00,21.39,21.4,21.36,21.37,27000.0,17.4588,17.467,17.4343,17.4425,27000.0
2013-04-15 14:10:00,21.38,21.41,21.38,21.4,15500.0,17.4507,17.4751,17.4507,17.467,15500.0
2013-04-15 14:15:00,21.4,21.4,21.32,21.34,34100.0,17.467,17.467,17.4017,17.418,34100.0
2013-04-15 14:20:00,21.34,21.37,21.34,21.34,23300.0,17.418,17.4425,17.418,17.418,23300.0
2013-04-15 14:25:00,21.34,21.34,21.28,21.29,26100.0,17.418,17.418,17.369,17.3772,26100.0
2013-04-15 14:30:00,21.29,21.36,21.29,21.33,25600.0,17.3772,17.4343,17.3772,17.4098,25600.0
2013-04-15 14:35:00,21.33,21.39,21.32,21.38,16200.0,17.4098,17.4588,17.4017,17.4507,16200.0
2013-04-15 14:40:00,21.38,21.44,21.37,21.44,17800.0,17.4507,17.4996,17.4425,17.4996,17800.0
2013-04-15 14:45:00,21.45,21.52,21.45,21.48,33400.0,17.5078,17.5649,17.5078,17.5323,33400.0
2013-04-15 14:50:00,21.49,21.54,21.49,21.52,44000.0,17.5404,17.5812,17.5404,17.5649,44000.0
2013-04-15 14:55:00,21.52,21.54,21.3,21.34,56300.0,17.5649,17.5812,17.3854,17.418,56300.0
2013-04-15 15:00:00,21.35,21.36,21.27,21.34,49300.0,17.4262,17.4343,17.3609,17.418,49300.0
2013-04-15 15:05:00,21.33,21.35,21.25,21.28,47200.0,17.4098,17.4262,17.3445,17.369,47200.0
2013-04-15 15:10:00,21.29,21.31,21.24,21.29,57500.0,17.3772,17.3935,17.3364,17.3772,57500.0
2013-04-15 15:15:00,21.29,21.4,21.28,21.38,103200.0,17.3772,17.467,17.369,17.4507,103200.0
2013-04-15 15:20:00,21.36,21.42,21.35,21.38,39900.0,17.4343,17.4833,17.4262,17.4507,39900.0
2013-04-15 15:25:00,21.37,21.38,21.32,21.33,25400.0,17.4425,17.4507,17.4017,17.4098,25400.0
2013-04-15 15:30:00,21.33,21.35,21.28,21.31,37700.0,17.4098,17.4262,17.369,17.3935,37700.0
2013-04-15 15:35:00,21.31,21.32,21.22,21.23,53700.0,17.3935,17.4017,17.3201,17.3282,53700.0
2013-04-15 15:40:00,21.24,21.31,21.23,21.29,34400.0,17.3364,17.3935,17.3282,17.3772,34400.0
2013-04-15 15:45:00,21.3,21.38,21.3,21.31,67000.0,17.3854,17.4507,17.3854,17.3935,67000.0
2013-04-15 15:50:00,21.31,21.38,21.3,21.36,77200.0,17.3935,17.4507,17.3854,17.4343,77200.0
2013-04-15 15:55:00,21.36,21.36,21.25,21.25,88700.0,17.4343,17.4343,17.3445,17.3445,88700.0
2013-04-16 09:30:00,21.56,21.61,21.45,21.45,63700.0,17.5976,17.6384,17.5078,17.5078,63700.0
2013-04-16 09:35:00,21.45,21.45,21.41,21.43,11400.0,17.5078,17.5078,17.4751,17.4915,11400.0
2013-04-16 09:40:00,21.42,21.45,21.39,21.41,24400.0,17.4833,17.5078,17.4588,17.4751,24400.0
2013-04-16 09:45:00,21.42,21.42,21.35,21.39,15800.0,17.4833,17.4833,17.4262,17.4588,15800.0
2013-04-16 09:50:00,21.39,21.42,21.33,21.34,20500.0,17.4588,17.4833,17.4098,17.418,20500.0
2013-04-16 09:55:00,21.35,21.36,21.23,21.28,23400.0,17.4262,17.4343,17.3282,17.369,23400.0
2013-04-16 10:00:00,21.26,21.32,21.23,21.32,30300.0,17.3527,17.4017,17.3282,17.4017,30300.0
2013-04-16 10:05:00,21.32,21.4,21.32,21.38,15200.0,17.4017,17.467,17.4017,17.4507,15200.0
2013-04-16 10:10:00,21.38,21.38,21.34,21.36,20000.0,17.4507,17.4507,17.418,17.4343,20000.0
2013-04-16 10:15:00,21.35,21.39,21.33,21.37,17000.0,17.4262,17.4588,17.4098,17.4425,17000.0
2013-04-16 10:20:00,21.37,21.42,21.37,21.42,14000.0,17.4425,17.4833,17.4425,17.4833,14000.0
2013-04-16 10:25:00,21.41,21.43,21.38,21.38,14000.0,17.4751,17.4915,17.4507,17.4507,14000.0
2013-04-16 10:30:00,21.39,21.43,21.39,21.42,17200.0,17.4588,17.4915,17.4588,17.4833,17200.0
2013-04-16 10:35:00,21.41,21.43,21.4,21.41,19000.0,17.4751,17.4915,17.467,17.4751,19000.0
2013-04-16 10:40:00,21.41,21.43,21.39,21.41,26500.0,17.4751,17.4915,17.4588,17.4751,26500.0
2013-04-16 10:45:00,21.41,21.42,21.38,21.42,34100.0,17.4751,17.4833,17.4507,17.4833,34100.0
2013-04-16 10:50:00,21.42,21.44,21.42,21.44,17200.0,17.4833,17.4996,17.4833,17.4996,17200.0
2013-04-16 10:55:00,21.44,21.5,21.43,21.5,22600.0,17.4996,17.5486,17.4915,17.5486,22600.0
2013-04-16 11:00:00,21.5,21.56,21.5,21.55,27900.0,17.5486,17.5976,17.5486,17.5894,27900.0
2013-04-16 11:05:00,21.55,21.55,21.49,21.52,24400.0,17.5894,17.5894,17.5404,17.5649,24400.0
2013-04-16 11:10:00,21.52,21.57,21.5,21.57,19100.0,17.5649,17.6057,17.5486,17.6057,19100.0
2013-04-16 11:15:00,21.57,21.59,21.55,21.56,40600.0,17.6057,17.6221,17.5894,17.5976,40600.0
2013-04-16 11:20:00,21.57,21.57,21.49,21.53,29300.0,17.6057,17.6057,17.5404,17.5731,29300.0
2013-04-16 11:25:00,21.52,21.52,21.47,21.5,35500.0,17.5649,17.5649,17.5241,17.5486,35500.0
2013-04-16 11:30:00,21.49,21.53,21.48,21.5,24300.0,17.5404,17.5731,17.5323,17.5486,24300.0
2013-04-16 11:35:00,21.49,21.51,21.48,21.49,10200.0,17.5404,17.5568,17.5323,17.5404,10200.0
2013-04-16 11:40:00,21.49,21.53,21.48,21.53,25900.0,17.5404,17.5731,17.5323,17.5731,25900.0
2013-04-16 11:45:00,21.53,21.55,21.53,21.54,13400.0,17.5731,17.5894,17.5731,17.5812,13400.0
2013-04-16 11:50:00,21.54,21.63,21.53,21.63,45600.0,17.5812,17.6547,17.5731,17.6547,45600.0
2013-04-16 11:55:00,21.63,21.63,21.59,21.62,24700.0,17.6547,17.6547,17.6221,17.6465,24700.0
2013-04-16 12:00:00,21.62,21.68,21.57,21.66,63300.0,17.6465,17.6955,17.6057,17.6792,63300.0
2013-04-16 12:05:00,21.66,21.66,21.62,21.64,27600.0,17.6792,17.6792,17.6465,17.6629,27600.0
2013-04-16 12:10:00,21.64,21.65,21.57,21.59,53300.0,17.6629,17.671,17.6057,17.6221,53300.0
2013-04-16 12:15:00,21.59,21.6,21.52,21.52,76100.0,17.6221,17.6302,17.5649,17.5649,76100.0
2013-04-16 12:20:00,21.53,21.62,21.52,21.57,60000.0,17.5731,17.6465,17.5649,17.6057,60000.0
2013-04-16 12:25:00,21.58,21.61,21.58,21.6,15100.0,17.6139,17.6384,17.6139,17.6302,15100.0
2013-04-16 12:30:00,21.6,21.62,21.58,21.59,43600.0,17.6302,17.6465,17.6139,17.6221,43600.0
2013-04-16 12:35:00,21.6,21.61,21.58,21.6,24000.0,17.6302,17.6384,17.6139,17.6302,24000.0
2013-04-16 12:40:00,21.6,21.61,21.58,21.58,5000.0,17.6302,17.6384,17.6139,17.6139,5000.0
2013-04-16 12:45:00,21.57,21.58,21.55,21.55,9200.0,17.6057,17.6139,17.5894,17.5894,9200.0
2013-04-16 12:50:00,21.55,21.58,21.54,21.58,12700.0,17.5894,17.6139,17.5812,17.6139,12700.0
2013-04-16 12:55:00,21.57,21.6,21.57,21.6,16000.0,17.6057,17.6302,17.6057,17.6302,16000.0
2013-04-16 13:00:00,21.6,21.6,21.57,21.59,8700.0,17.6302,17.6302,17.6057,17.6221,8700.0
2013-04-16 13:05:00,21.58,21.6,21.58,21.59,12100.0,17.6139,17.6302,17.6139,17.6221,12100.0
2013-04-16 13:10:00,21.6,21.6,21.57,21.57,17700.0,17.6302,17.6302,17.6057,17.6057,17700.0
2013-04-16 13:15:00,21.57,21.61,21.57,21.59,55400.0,17.6057,17.6384,17.6057,17.6221,55400.0
2013-04-16 13:20:00,21.6,21.63,21.6,21.62,6200.0,17.6302,17.6547,17.6302,17.6465,6200.0
2013-04-16 13:25:00,21.63,21.64,21.62,21.63,11800.0,17.6547,17.6629,17.6465,17.6547,11800.0
2013-04-16 13:30:00,21.63,21.64,21.63,21.64,19500.0,17.6547,17.6629,17.6547,17.6629,19500.0
2013-04-16 13:35:00,21.63,21.64,21.62,21.64,7200.0,17.6547,17.6629,17.6465,17.6629,7200.0
2013-04-16 13:40:00,21.64,21.67,21.63,21.67,37400.0,17.6629,17.6874,17.6547,17.6874,37400.0
2013-04-16 13:45:00,21.67,21.7,21.66,21.68,21100.0,17.6874,17.7118,17.6792,17.6955,21100.0
2013-04-16 13:50:00,21.69,21.69,21.64,21.64,7200.0,17.7037,17.7037,17.6629,17.6629,7200.0
2013-04-16 13:55:00,21.63,21.67,21.63,21.65,15400.0,17.6547,17.6874,17.6547,17.671,15400.0
2013-04-16 14:00:00,21.66,21.67,21.65,21.67,9100.0,17.6792,17.6874,17.671,17.6874,9100.0
2013-04-16 14:05:00,21.66,21.66,21.61,21.61,20700.0,17.6792,17.6792,17.6384,17.6384,20700.0
2013-04-16 14:10:00,21.62,21.62,21.57,21.59,21000.0,17.6465,17.6465,17.6057,17.6221,21000.0
2013-04-16 14:15:00,21.59,21.6,21.54,21.54,14600.0,17.6221,17.6302,17.5812,17.5812,14600.0
2013-04-16 14:20:00,21.54,21.54,21.53,21.53,14900.0,17.5812,17.5812,17.5731,17.5731,14900.0
2013-04-16 14:25:00,21.52,21.55,21.51,21.55,37100.0,17.5649,17.5894,17.5568,17.5894,37100.0
2013-04-16 14:30:00,21.55,21.55,21.52,21.53,28500.0,17.5894,17.5894,17.5649,17.5731,28500.0
2013-04-16 14:35:00,21.53,21.55,21.52,21.54,31400.0,17.5731,17.5894,17.5649,17.5812,31400.0
2013-04-16 14:40:00,21.55,21.56,21.54,21.54,23700.0,17.5894,17.5976,17.5812,17.5812,23700.0
2013-04-16 14:45:00,21.53,21.57,21.53,21.55,22200.0,17.5731,17.6057,17.5731,17.5894,22200.0
2013-04-16 14:50:00,21.55,21.56,21.54,21.54,19400.0,17.5894,17.5976,17.5812,17.5812,19400.0
2013-04-16 14:55:00,21.54,21.55,21.53,21.53,22400.0,17.5812,17.5894,17.5731,17.5731,22400.0
2013-04-16 15:00:00,21.53,21.54,21.5,21.52,30300.0,17.5731,17.5812,17.5486,17.5649,30300.0
2013-04-16 15:05:00,21.51,21.53,21.5,21.5,21100.0,17.5568,17.5731,17.5486,17.5486,21100.0
2013-04-16 15:10:00,21.51,21.51,21.5,21.5,18500.0,17.5568,17.5568,17.5486,17.5486,18500.0
2013-04-16 15:15:00,21.5,21.53,21.5,21.52,23800.0,17.5486,17.5731,17.5486,17.5649,23800.0
2013-04-16 15:20:00,21.51,21.53,21.5,21.51,20200.0,17.5568,17.5731,17.5486,17.5568,20200.0
2013-04-16 15:25:00,21.51,21.53,21.49,21.51,30400.0,17.5568,17.5731,17.5404,17.5568,30400.0
2013-04-16 15:30:00,21.51,21.57,21.51,21.56,38300.0,17.5568,17.6057,17.5568,17.5976,38300.0
2013-04-16 15:35:00,21.56,21.61,21.56,21.6,24200.0,17.5976,17.6384,17.5976,17.6302,24200.0
2013-04-16 15:40:00,21.6,21.63,21.6,21.62,31600.0,17.6302,17.6547,17.6302,17.6465,31600.0
2013-04-16 15:45:00,21.62,21.62,21.58,21.61,26500.0,17.6465,17.6465,17.6139,17.6384,26500.0
2013-04-16 15:50:00,21.61,21.63,21.58,21.61,77600.0,17.6384,17.6547,17.6139,17.6384,77600.0
2013-04-16 15:55:00,21.61,21.66,21.6,21.63,84500.0,17.6384,17.6792,17.6302,17.6547,84500.0
2013-04-17 09:30:00,21.31,21.35,21.01,21.01,86200.0,17.3935,17.4262,17.1487,17.1487,86200.0
2013-04-17 09:35:00,21.01,21.02,20.78,20.82,88700.0,17.1487,17.1568,16.9609,16.9936,88700.0
2013-04-17 09:40:00,20.8,20.87,20.71,20.81,57900.0,16.9772,17.0344,16.9038,16.9854,57900.0
2013-04-17 09:45:00,20.82,20.95,20.79,20.89,53200.0,16.9936,17.0997,16.9691,17.0507,53200.0
2013-04-17 09:50:00,20.89,21.05,20.84,21.04,109800.0,17.0507,17.1813,17.0099,17.1731,109800.0
2013-04-17 09:55:00,21.03,21.18,21.0,21.05,129900.0,17.165,17.2874,17.1405,17.1813,129900.0
2013-04-17 10:00:00,21.05,21.1,21.0,21.01,50000.0,17.1813,17.2221,17.1405,17.1487,50000.0
2013-04-17 10:05:00,21.0,21.06,20.92,21.05,38600.0,17.1405,17.1895,17.0752,17.1813,38600.0
2013-04-17 10:10:00,21.05,21.1,20.97,20.98,52900.0,17.1813,17.2221,17.116,17.1242,52900.0
2013-04-17 10:15:00,20.98,21.01,20.89,20.9,98900.0,17.1242,17.1487,17.0507,17.0589,98900.0
2013-04-17 10:20:00,20.88,20.9,20.8,20.89,32600.0,17.0425,17.0589,16.9772,17.0507,32600.0
2013-04-17 10:25:00,20.89,20.9,20.76,20.76,70400.0,17.0507,17.0589,16.9446,16.9446,70400.0
2013-04-17 10:30:00,20.76,20.77,20.72,20.74,81500.0,16.9446,16.9528,16.912,16.9283,81500.0
2013-04-17 10:35:00,20.74,20.77,20.66,20.7,58200.0,16.9283,16.9528,16.863,16.8956,58200.0
2013-04-17 10:40:00,20.68,20.77,20.6,20.6,65700.0,16.8793,16.9528,16.814,16.814,65700.0
2013-04-17 10:45:00,20.6,20.61,20.53,20.53,50200.0,16.814,16.8222,16.7569,16.7569,50200.0
2013-04-17 10:50:00,20.52,20.58,20.51,20.58,59100.0,16.7487,16.7977,16.7405,16.7977,59100.0
2013-04-17 10:55:00,20.57,20.59,20.49,20.53,70900.0,16.7895,16.8058,16.7242,16.7569,70900.0
2013-04-17 11:00:00,20.53,20.55,20.49,20.53,82500.0,16.7569,16.7732,16.7242,16.7569,82500.0
2013-04-17 11:05:00,20.53,20.56,20.51,20.52,94500.0,16.7569,16.7814,16.7405,16.7487,94500.0
2013-04-17 11:10:00,20.53,20.64,20.52,20.55,62600.0,16.7569,16.8467,16.7487,16.7732,62600.0
2013-04-17 11:15:00,20.56,20.62,20.54,20.61,70100.0,16.7814,16.8303,16.765,16.8222,70100.0
2013-04-17 11:20:00,20.6,20.82,20.6,20.71,86900.0,16.814,16.9936,16.814,16.9038,86900.0
2013-04-17 11:25:00,20.72,20.8,20.69,20.76,76400.0,16.912,16.9772,16.8875,16.9446,76400.0
2013-04-17 11:30:00,20.75,20.79,20.72,20.74,80500.0,16.9364,16.9691,16.912,16.9283,80500.0
2013-04-17 11:35:00,20.73,20.78,20.73,20.75,58100.0,16.9201,16.9609,16.9201,16.9364,58100.0
2013-04-17 11:40:00,20.76,20.81,20.75,20.78,39600.0,16.9446,16.9854,16.9364,16.9609,39600.0
2013-04-17 11:45:00,20.78,20.81,20.76,20.8,55300.0,16.9609,16.9854,16.9446,16.9772,55300.0
2013-04-17 11:50:00,20.8,20.8,20.78,20.8,37800.0,16.9772,16.9772,16.9609,16.9772,37800.0
2013-04-17 11:55:00,20.79,20.81,20.76,20.8,40500.0,16.9691,16.9854,16.9446,16.9772,40500.0
2013-04-17 12:00:00,20.8,20.83,20.79,20.8,19900.0,16.9772,17.0017,16.9691,16.9772,19900.0
2013-04-17 12:05:00,20.79,20.83,20.73,20.76,38800.0,16.9691,17.0017,16.9201,16.9446,38800.0
2013-04-17 12:10:00,20.76,20.8,20.75,20.76,35300.0,16.9446,16.9772,16.9364,16.9446,35300.0
2013-04-17 12:15:00,20.76,20.76,20.66,20.71,64000.0,16.9446,16.9446,16.863,16.9038,64000.0
2013-04-17 12:20:00,20.7,20.72,20.58,20.69,34300.0,16.8956,16.912,16.7977,16.8875,34300.0
2013-04-17 12:25:00,20.7,20.7,20.6,20.64,37100.0,16.8956,16.8956,16.814,16.8467,37100.0
2013-04-17 12:30:00,20.64,20.64,20.6,20.63,31200.0,16.8467,16.8467,16.814,16.8385,31200.0
2013-04-17 12:35:00,20.63,20.68,20.62,20.62,32800.0,16.8385,16.8793,16.8303,16.8303,32800.0
2013-04-17 12:40:00,20.62,20.64,20.58,20.61,19000.0,16.8303,16.8467,16.7977,16.8222,19000.0
2013-04-17 12:45:00,20.62,20.62,20.53,20.56,37200.0,16.8303,16.8303,16.7569,16.7814,37200.0
2013-04-17 12:50:00,20.56,20.58,20.52,20.53,45100.0,16.7814,16.7977,16.7487,16.7569,45100.0
2013-04-17 12:55:00,20.53,20.59,20.52,20.59,20400.0,16.7569,16.8058,16.7487,16.8058,20400.0
2013-04-17 13:00:00,20.6,20.65,20.56,20.64,34100.0,16.814,16.8548,16.7814,16.8467,34100.0
2013-04-17 13:05:00,20.64,20.64,20.59,20.6,57400.0,16.8467,16.8467,16.8058,16.814,57400.0
2013-04-17 13:10:00,20.6,20.65,20.59,20.61,26100.0,16.814,16.8548,16.8058,16.8222,26100.0
2013-04-17 13:15:00,20.61,20.65,20.58,20.6,15900.0,16.8222,16.8548,16.7977,16.814,15900.0
2013-04-17 13:20:00,20.59,20.63,20.58,20.62,12300.0,16.8058,16.8385,16.7977,16.8303,12300.0
2013-04-17 13:25:00,20.62,20.64,20.55,20.56,14900.0,16.8303,16.8467,16.7732,16.7814,14900.0
2013-04-17 13:30:00,20.56,20.61,20.54,20.55,17500.0,16.7814,16.8222,16.765,16.7732,17500.0
2013-04-17 13:35:00,20.55,20.65,20.55,20.65,28400.0,16.7732,16.8548,16.7732,16.8548,28400.0
2013-04-17 13:40:00,20.65,20.7,20.64,20.7,20200.0,16.8548,16.8956,16.8467,16.8956,20200.0
2013-04-17 13:45:00,20.7,20.74,20.69,20.7,18800.0,16.8956,16.9283,16.8875,16.8956,18800.0
2013-04-17 13:50:00,20.69,20.69,20.66,20.68,8500.0,16.8875,16.8875,16.863,16.8793,8500.0
2013-04-17 13:55:00,20.68,20.74,20.68,20.74,44700.0,16.8793,16.9283,16.8793,16.9283,44700.0
2013-04-17 14:00:00,20.74,20.77,20.72,20.74,46600.0,16.9283,16.9528,16.912,16.9283,46600.0
2013-04-17 14:05:00,20.76,20.84,20.76,20.8,39300.0,16.9446,17.0099,16.9446,16.9772,39300.0
2013-04-17 14:10:00,20.8,20.84,20.74,20.75,31700.0,16.9772,17.0099,16.9283,16.9364,31700.0
2013-04-17 14:15:00,20.75,20.79,20.74,20.74,27100.0,16.9364,16.9691,16.9283,16.9283,27100.0
2013-04-17 14:20:00,20.74,20.79,20.73,20.73,42300.0,16.9283,16.9691,16.9201,16.9201,42300.0
2013-04-17 14:25:00,20.74,20.8,20.73,20.76,86800.0,16.9283,16.9772,16.9201,16.9446,86800.0
2013-04-17 14:30:00,20.77,20.78,20.73,20.78,61600.0,16.9528,16.9609,16.9201,16.9609,61600.0
2013-04-17 14:35:00,20.78,20.79,20.74,20.76,52700.0,16.9609,16.9691,16.9283,16.9446,52700.0
2013-04-17 14:40:00,20.76,20.78,20.73,20.74,68500.0,16.9446,16.9609,16.9201,16.9283,68500.0
2013-04-17 14:45:00,20.75,20.77,20.73,20.74,75600.0,16.9364,16.9528,16.9201,16.9283,75600.0
2013-04-17 14:50:00,20.73,20.76,20.72,20.73,40700.0,16.9201,16.9446,16.912,16.9201,40700.0
2013-04-17 14:55:00,20.73,20.8,20.73,20.78,30700.0,16.9201,16.9772,16.9201,16.9609,30700.0
2013-04-17 15:00:00,20.77,20.8,20.75,20.79,50800.0,16.9528,16.9772,16.9364,16.9691,50800.0
2013-04-17 15:05:00,20.78,20.81,20.72,20.74,45300.0,16.9609,16.9854,16.912,16.9283,45300.0
2013-04-17 15:10:00,20.75,20.78,20.74,20.78,27400.0,16.9364,16.9609,16.9283,16.9609,27400.0
2013-04-17 15:15:00,20.78,20.8,20.75,20.75,69700.0,16.9609,16.9772,16.9364,16.9364,69700.0
2013-04-17 15:20:00,20.75,20.8,20.75,20.8,65800.0,16.9364,16.9772,16.9364,16.9772,65800.0
2013-04-17 15:25:00,20.79,20.79,20.72,20.75,55800.0,16.9691,16.9691,16.912,16.9364,55800.0
2013-04-17 15:30:00,20.76,20.76,20.7,20.71,51800.0,16.9446,16.9446,16.8956,16.9038,51800.0
2013-04-17 15:35:00,20.72,20.72,20.65,20.66,100800.0,16.912,16.912,16.8548,16.863,100800.0
2013-04-17 15:40:00,20.65,20.66,20.6,20.6,47700.0,16.8548,16.863,16.814,16.814,47700.0
2013-04-17 15:45:00,20.6,20.7,20.6,20.68,103800.0,16.814,16.8956,16.814,16.8793,103800.0
2013-04-17 15:50:00,20.68,20.75,20.65,20.66,89600.0,16.8793,16.9364,16.8548,16.863,89600.0
2013-04-17 15:55:00,20.66,20.7,20.66,20.68,135300.0,16.863,16.8956,16.863,16.8793,135300.0
2013-04-18 09:30:00,20.84,20.99,20.75,20.93,54000.0,17.0099,17.1323,16.9364,17.0834,54000.0
2013-04-18 09:35:00,20.93,20.94,20.55,20.61,29800.0,17.0834,17.0915,16.7732,16.8222,29800.0
2013-04-18 09:40:00,20.6,20.72,20.6,20.65,28800.0,16.814,16.912,16.814,16.8548,28800.0
2013-04-18 09:45:00,20.65,20.72,20.58,20.64,29300.0,16.8548,16.912,16.7977,16.8467,29300.0
2013-04-18 09:50:00,20.63,20.63,20.53,20.55,11000.0,16.8385,16.8385,16.7569,16.7732,11000.0
2013-04-18 09:55:00,20.55,20.55,20.41,20.43,32800.0,16.7732,16.7732,16.6589,16.6752,32800.0
2013-04-18 10:00:00,20.42,20.42,20.31,20.36,47000.0,16.6671,16.6671,16.5773,16.6181,47000.0
2013-04-18 10:05:00,20.36,20.52,20.34,20.36,58100.0,16.6181,16.7487,16.6018,16.6181,58100.0
2013-04-18 10:10:00,20.37,20.49,20.36,20.49,50200.0,16.6263,16.7242,16.6181,16.7242,50200.0
2013-04-18 10:15:00,20.49,20.55,20.46,20.46,26600.0,16.7242,16.7732,16.6997,16.6997,26600.0
2013-04-18 10:20:00,20.45,20.5,20.42,20.42,25500.0,16.6916,16.7324,16.6671,16.6671,25500.0
2013-04-18 10:25:00,20.43,20.46,20.36,20.46,62600.0,16.6752,16.6997,16.6181,16.6997,62600.0
2013-04-18 10:30:00,20.47,20.63,20.47,20.61,35600.0,16.7079,16.8385,16.7079,16.8222,35600.0
2013-04-18 10:35:00,20.61,20.62,20.55,20.57,22700.0,16.8222,16.8303,16.7732,16.7895,22700.0
2013-04-18 10:40:00,20.57,20.6,20.55,20.6,13500.0,16.7895,16.814,16.7732,16.814,13500.0
2013-04-18 10:45:00,20.6,20.72,20.6,20.71,36200.0,16.814,16.912,16.814,16.9038,36200.0
2013-04-18 10:50:00,20.72,20.79,20.72,20.79,33900.0,16.912,16.9691,16.912,16.9691,33900.0
2013-04-18 10:55:00,20.81,20.83,20.7,20.73,15000.0,16.9854,17.0017,16.8956,16.9201,15000.0
2013-04-18 11:00:00,20.74,20.76,20.62,20.63,24200.0,16.9283,16.9446,16.8303,16.8385,24200.0
2013-04-18 11:05:00,20.64,20.64,20.61,20.61,11600.0,16.8467,16.8467,16.8222,16.8222,11600.0
2013-04-18 11:10:00,20.6,20.62,20.56,20.6,29100.0,16.814,16.8303,16.7814,16.814,29100.0
2013-04-18 11:15:00,20.59,20.64,20.55,20.55,38600.0,16.8058,16.8467,16.7732,16.7732,38600.0
2013-04-18 11:20:00,20.55,20.6,20.55,20.57,14200.0,16.7732,16.814,16.7732,16.7895,14200.0
2013-04-18 11:25:00,20.57,20.59,20.49,20.49,28400.0,16.7895,16.8058,16.7242,16.7242,28400.0
2013-04-18 11:30:00,20.48,20.5,20.46,20.46,22700.0,16.7161,16.7324,16.6997,16.6997,22700.0
2013-04-18 11:35:00,20.46,20.51,20.45,20.46,22400.0,16.6997,16.7405,16.6916,16.6997,22400.0
2013-04-18 11:40:00,20.47,20.48,20.36,20.36,35100.0,16.7079,16.7161,16.6181,16.6181,35100.0
2013-04-18 11:45:00,20.35,20.39,20.27,20.38,56600.0,16.61,16.6426,16.5447,16.6344,56600.0
2013-04-18 11:50:00,20.38,20.43,20.36,20.42,22200.0,16.6344,16.6752,16.6181,16.6671,22200.0
2013-04-18 11:55:00,20.43,20.44,20.4,20.44,17300.0,16.6752,16.6834,16.6508,16.6834,17300.0
2013-04-18 12:00:00,20.45,20.46,20.36,20.37,12100.0,16.6916,16.6997,16.6181,16.6263,12100.0
2013-04-18 12:05:00,20.36,20.39,20.35,20.37,18500.0,16.6181,16.6426,16.61,16.6263,18500.0
2013-04-18 12:10:00,20.37,20.4,20.36,20.39,22200.0,16.6263,16.6508,16.6181,16.6426,22200.0
2013-04-18 12:15:00,20.39,20.39,20.35,20.36,11600.0,16.6426,16.6426,16.61,16.6181,11600.0
2013-04-18 12:20:00,20.36,20.41,20.35,20.36,44000.0,16.6181,16.6589,16.61,16.6181,44000.0
2013-04-18 12:25:00,20.36,20.42,20.36,20.42,29500.0,16.6181,16.6671,16.6181,16.6671,29500.0
2013-04-18 12:30:00,20.41,20.41,20.35,20.4,22600.0,16.6589,16.6589,16.61,16.6508,22600.0
2013-04-18 12:35:00,20.39,20.39,20.36,20.37,18200.0,16.6426,16.6426,16.6181,16.6263,18200.0
2013-04-18 12:40:00,20.37,20.41,20.37,20.41,28800.0,16.6263,16.6589,16.6263,16.6589,28800.0
2013-04-18 12:45:00,20.4,20.45,20.4,20.45,7000.0,16.6508,16.6916,16.6508,16.6916,7000.0
2013-04-18 12:50:00,20.46,20.48,20.43,20.45,18500.0,16.6997,16.7161,16.6752,16.6916,18500.0
2013-04-18 12:55:00,20.45,20.49,20.45,20.49,24400.0,16.6916,16.7242,16.6916,16.7242,24400.0
2013-04-18 13:00:00,20.49,20.49,20.43,20.48,11400.0,16.7242,16.7242,16.6752,16.7161,11400.0
2013-04-18 13:05:00,20.48,20.48,20.41,20.44,14500.0,16.7161,16.7161,16.6589,16.6834,14500.0
2013-04-18 13:10:00,20.43,20.43,20.4,20.4,10800.0,16.6752,16.6752,16.6508,16.6508,10800.0
2013-04-18 13:15:00,20.38,20.38,20.36,20.36,10400.0,16.6344,16.6344,16.6181,16.6181,10400.0
2013-04-18 13:20:00,20.37,20.41,20.37,20.4,11600.0,16.6263,16.6589,16.6263,16.6508,11600.0
2013-04-18 13:25:00,20.4,20.41,20.39,20.41,12300.0,16.6508,16.6589,16.6426,16.6589,12300.0
2013-04-18 13:30:00,20.41,20.42,20.39,20.4,12600.0,16.6589,16.6671,16.6426,16.6508,12600.0
2013-04-18 13:35:00,20.4,20.42,20.37,20.41,16300.0,16.6508,16.6671,16.6263,16.6589,16300.0
2013-04-18 13:40:00,20.42,20.42,20.36,20.37,5500.0,16.6671,16.6671,16.6181,16.6263,5500.0
2013-04-18 13:45:00,20.38,20.38,20.3,20.33,35400.0,16.6344,16.6344,16.5691,16.5936,35400.0
2013-04-18 13:50:00,20.33,20.34,20.32,20.33,13900.0,16.5936,16.6018,16.5855,16.5936,13900.0
2013-04-18 13:55:00,20.34,20.36,20.33,20.36,12100.0,16.6018,16.6181,16.5936,16.6181,12100.0
2013-04-18 14:00:00,20.36,20.36,20.31,20.31,9800.0,16.6181,16.6181,16.5773,16.5773,9800.0
2013-04-18 14:05:00,20.3,20.34,20.28,20.29,14800.0,16.5691,16.6018,16.5528,16.561,14800.0
2013-04-18 14:10:00,20.28,20.29,20.25,20.26,19900.0,16.5528,16.561,16.5283,16.5365,19900.0
2013-04-18 14:15:00,20.27,20.29,20.23,20.26,35000.0,16.5447,16.561,16.512,16.5365,35000.0
2013-04-18 14:20:00,20.25,20.27,20.2,20.24,27600.0,16.5283,16.5447,16.4875,16.5202,27600.0
2013-04-18 14:25:00,20.26,20.3,20.24,20.27,15600.0,16.5365,16.5691,16.5202,16.5447,15600.0
2013-04-18 14:30:00,20.28,20.28,20.23,20.24,12500.0,16.5528,16.5528,16.512,16.5202,12500.0
2013-04-18 14:35:00,20.25,20.29,20.23,20.28,15900.0,16.5283,16.561,16.512,16.5528,15900.0
2013-04-18 14:40:00,20.28,20.28,20.26,20.26,42100.0,16.5528,16.5528,16.5365,16.5365,42100.0
2013-04-18 14:45:00,20.25,20.27,20.21,20.21,33500.0,16.5283,16.5447,16.4957,16.4957,33500.0
2013-04-18 14:50:00,20.21,20.22,20.16,20.19,40600.0,16.4957,16.5038,16.4549,16.4794,40600.0
2013-04-18 14:55:00,20.19,20.19,20.1,20.16,39100.0,16.4794,16.4794,16.4059,16.4549,39100.0
2013-04-18 15:00:00,20.16,20.16,20.1,20.11,31100.0,16.4549,16.4549,16.4059,16.4141,31100.0
2013-04-18 15:05:00,20.11,20.14,20.1,20.12,43800.0,16.4141,16.4385,16.4059,16.4222,43800.0
2013-04-18 15:10:00,20.12,20.17,20.12,20.16,37500.0,16.4222,16.463,16.4222,16.4549,37500.0
2013-04-18 15:15:00,20.16,20.17,20.13,20.14,31400.0,16.4549,16.463,16.4304,16.4385,31400.0
2013-04-18 15:20:00,20.13,20.15,20.1,20.11,38100.0,16.4304,16.4467,16.4059,16.4141,38100.0
2013-04-18 15:25:00,20.12,20.14,20.1,20.13,34900.0,16.4222,16.4385,16.4059,16.4304,34900.0
2013-04-18 15:30:00,20.14,20.18,20.13,20.13,35000.0,16.4385,16.4712,16.4304,16.4304,35000.0
2013-04-18 15:35:00,20.14,20.16,20.11,20.13,37600.0,16.4385,16.4549,16.4141,16.4304,37600.0
2013-04-18 15:40:00,20.13,20.14,20.11,20.14,38200.0,16.4304,16.4385,16.4141,16.4385,38200.0
2013-04-18 15:45:00,20.13,20.17,20.13,20.15,137500.0,16.4304,16.463,16.4304,16.4467,137500.0
2013-04-18 15:50:00,20.15,20.15,20.14,20.14,60800.0,16.4467,16.4467,16.4385,16.4385,60800.0
2013-04-18 15:55:00,20.14,20.15,20.12,20.15,149900.0,16.4385,16.4467,16.4222,16.4467,149900.0
2013-04-19 09:30:00,20.16,20.2,19.9,20.1,118100.0,16.4549,16.4875,16.2427,16.4059,118100.0
2013-04-19 09:35:00,20.07,20.17,19.86,19.87,42200.0,16.3814,16.463,16.21,16.2182,42200.0
2013-04-19 09:40:00,19.87,19.87,19.67,19.7,86400.0,16.2182,16.2182,16.0549,16.0794,86400.0
2013-04-19 09:45:00,19.71,19.71,19.61,19.65,55100.0,16.0876,16.0876,16.006,16.0386,55100.0
2013-04-19 09:50:00,19.65,19.74,19.57,19.64,36400.0,16.0386,16.1121,15.9733,16.0304,36400.0
2013-04-19 09:55:00,19.64,19.86,19.64,19.85,54900.0,16.0304,16.21,16.0304,16.2018,54900.0
2013-04-19 10:00:00,19.85,20.08,19.85,20.04,77000.0,16.2018,16.3896,16.2018,16.3569,77000.0
2013-04-19 10:05:00,20.03,20.2,20.03,20.12,39400.0,16.3488,16.4875,16.3488,16.4222,39400.0
2013-04-19 10:10:00,20.12,20.17,20.08,20.15,31300.0,16.4222,16.463,16.3896,16.4467,31300.0
2013-04-19 10:15:00,20.16,20.2,20.12,20.2,43600.0,16.4549,16.4875,16.4222,16.4875,43600.0
2013-04-19 10:20:00,20.17,20.21,20.1,20.13,135600.0,16.463,16.4957,16.4059,16.4304,135600.0
2013-04-19 10:25:00,20.14,20.14,19.94,19.98,102600.0,16.4385,16.4385,16.2753,16.308,102600.0
2013-04-19 10:30:00,19.98,20.1,19.97,20.09,42800.0,16.308,16.4059,16.2998,16.3977,42800.0
2013-04-19 10:35:00,20.1,20.12,20.09,20.1,42700.0,16.4059,16.4222,16.3977,16.4059,42700.0
2013-04-19 10:40:00,20.1,20.17,20.09,20.11,32600.0,16.4059,16.463,16.3977,16.4141,32600.0
2013-04-19 10:45:00,20.11,20.11,20.01,20.05,40000.0,16.4141,16.4141,16.3324,16.3651,40000.0
2013-04-19 10:50:00,20.05,20.09,19.95,20.09,48100.0,16.3651,16.3977,16.2835,16.3977,48100.0
2013-04-19 10:55:00,20.08,20.1,20.06,20.1,21000.0,16.3896,16.4059,16.3732,16.4059,21000.0
2013-04-19 11:00:00,20.1,20.14,20.04,20.06,28100.0,16.4059,16.4385,16.3569,16.3732,28100.0
2013-04-19 11:05:00,20.06,20.14,20.03,20.13,48200.0,16.3732,16.4385,16.3488,16.4304,48200.0
2013-04-19 11:10:00,20.12,20.16,20.1,20.15,21700.0,16.4222,16.4549,16.4059,16.4467,21700.0
2013-04-19 11:15:00,20.16,20.23,20.16,20.23,37300.0,16.4549,16.512,16.4549,16.512,37300.0
2013-04-19 11:20:00,20.23,20.29,20.23,20.28,29700.0,16.512,16.561,16.512,16.5528,29700.0
2013-04-19 11:25:00,20.28,20.29,20.26,20.27,23900.0,16.5528,16.561,16.5365,16.5447,23900.0
2013-04-19 11:30:00,20.27,20.27,20.22,20.26,25900.0,16.5447,16.5447,16.5038,16.5365,25900.0
2013-04-19 11:35:00,20.26,20.29,20.25,20.25,16300.0,16.5365,16.561,16.5283,16.5283,16300.0
2013-04-19 11:40:00,20.24,20.25,20.17,20.19,26700.0,16.5202,16.5283,16.463,16.4794,26700.0
2013-04-19 11:45:00,20.2,20.21,20.17,20.17,12200.0,16.4875,16.4957,16.463,16.463,12200.0
2013-04-19 11:50:00,20.17,20.17,20.13,20.17,22500.0,16.463,16.463,16.4304,16.463,22500.0
2013-04-19 11:55:00,20.18,20.28,20.18,20.27,38800.0,16.4712,16.5528,16.4712,16.5447,38800.0
2013-04-19 12:00:00,20.27,20.32,20.26,20.32,40800.0,16.5447,16.5855,16.5365,16.5855,40800.0
2013-04-19 12:05:00,20.32,20.32,20.22,20.22,17100.0,16.5855,16.5855,16.5038,16.5038,17100.0
2013-04-19 12:10:00,20.22,20.23,20.19,20.23,14800.0,16.5038,16.512,16.4794,16.512,14800.0
2013-04-19 12:15:00,20.23,20.23,20.15,20.15,18200.0,16.512,16.512,16.4467,16.4467,18200.0
2013-04-19 12:20:00,20.15,20.19,20.15,20.19,14200.0,16.4467,16.4794,16.4467,16.4794,14200.0
2013-04-19 12:25:00,20.19,20.23,20.19,20.23,17500.0,16.4794,16.512,16.4794,16.512,17500.0
2013-04-19 12:30:00,20.23,20.27,20.21,20.22,63200.0,16.512,16.5447,16.4957,16.5038,63200.0
2013-04-19 12:35:00,20.22,20.26,20.22,20.24,8700.0,16.5038,16.5365,16.5038,16.5202,8700.0
2013-04-19 12:40:00,20.25,20.26,20.24,20.25,21200.0,16.5283,16.5365,16.5202,16.5283,21200.0
2013-04-19 12:45:00,20.25,20.26,20.16,20.17,23400.0,16.5283,16.5365,16.4549,16.463,23400.0
2013-04-19 12:50:00,20.16,20.19,20.14,20.19,18500.0,16.4549,16.4794,16.4385,16.4794,18500.0
2013-04-19 12:55:00,20.18,20.19,20.15,20.16,32000.0,16.4712,16.4794,16.4467,16.4549,32000.0
2013-04-19 13:00:00,20.16,20.17,20.14,20.15,32600.0,16.4549,16.463,16.4385,16.4467,32600.0
2013-04-19 13:05:00,20.15,20.16,20.11,20.14,37900.0,16.4467,16.4549,16.4141,16.4385,37900.0
2013-04-19 13:10:00,20.14,20.14,20.11,20.13,25100.0,16.4385,16.4385,16.4141,16.4304,25100.0
2013-04-19 13:15:00,20.13,20.13,20.1,20.1,19400.0,16.4304,16.4304,16.4059,16.4059,19400.0
2013-04-19 13:20:00,20.1,20.14,20.1,20.14,28800.0,16.4059,16.4385,16.4059,16.4385,28800.0
2013-04-19 13:25:00,20.14,20.18,20.13,20.18,30100.0,16.4385,16.4712,16.4304,16.4712,30100.0
2013-04-19 13:30:00,20.17,20.17,20.12,20.13,11200.0,16.463,16.463,16.4222,16.4304,11200.0
2013-04-19 13:35:00,20.13,20.17,20.13,20.16,9500.0,16.4304,16.463,16.4304,16.4549,9500.0
2013-04-19 13:40:00,20.17,20.2,20.12,20.12,23900.0,16.463,16.4875,16.4222,16.4222,23900.0
2013-04-19 13:45:00,20.12,20.14,20.11,20.13,19200.0,16.4222,16.4385,16.4141,16.4304,19200.0
2013-04-19 13:50:00,20.14,20.14,20.13,20.14,14400.0,16.4385,16.4385,16.4304,16.4385,14400.0
2013-04-19 13:55:00,20.15,20.16,20.14,20.14,12100.0,16.4467,16.4549,16.4385,16.4385,12100.0
2013-04-19 14:00:00,20.15,20.17,20.14,20.15,16300.0,16.4467,16.463,16.4385,16.4467,16300.0
2013-04-19 14:05:00,20.15,20.21,20.13,20.2,34400.0,16.4467,16.4957,16.4304,16.4875,34400.0
2013-04-19 14:10:00,20.2,20.23,20.2,20.21,16400.0,16.4875,16.512,16.4875,16.4957,16400.0
2013-04-19 14:15:00,20.21,20.22,20.19,20.19,19500.0,16.4957,16.5038,16.4794,16.4794,19500.0
2013-04-19 14:20:00,20.19,20.21,20.19,20.19,22900.0,16.4794,16.4957,16.4794,16.4794,22900.0
2013-04-19 14:25:00,20.19,20.2,20.18,20.19,26100.0,16.4794,16.4875,16.4712,16.4794,26100.0
2013-04-19 14:30:00,20.19,20.2,20.18,20.19,17100.0,16.4794,16.4875,16.4712,16.4794,17100.0
2013-04-19 14:35:00,20.2,20.21,20.16,20.17,34500.0,16.4875,16.4957,16.4549,16.463,34500.0
2013-04-19 14:40:00,20.18,20.2,20.15,20.16,26900.0,16.4712,16.4875,16.4467,16.4549,26900.0
2013-04-19 14:45:00,20.17,20.18,20.16,20.16,19700.0,16.463,16.4712,16.4549,16.4549,19700.0
2013-04-19 14:50:00,20.17,20.17,20.13,20.14,40800.0,16.463,16.463,16.4304,16.4385,40800.0
2013-04-19 14:55:00,20.14,20.14,20.11,20.11,29600.0,16.4385,16.4385,16.4141,16.4141,29600.0
2013-04-19 15:00:00,20.11,20.13,20.1,20.12,41100.0,16.4141,16.4304,16.4059,16.4222,41100.0
2013-04-19 15:05:00,20.13,20.14,20.09,20.1,64600.0,16.4304,16.4385,16.3977,16.4059,64600.0
2013-04-19 15:10:00,20.1,20.12,20.08,20.09,23000.0,16.4059,16.4222,16.3896,16.3977,23000.0
2013-04-19 15:15:00,20.09,20.1,20.08,20.08,28100.0,16.3977,16.4059,16.3896,16.3896,28100.0
2013-04-19 15:20:00,20.09,20.12,20.08,20.09,53200.0,16.3977,16.4222,16.3896,16.3977,53200.0
2013-04-19 15:25:00,20.1,20.15,20.09,20.12,47300.0,16.4059,16.4467,16.3977,16.4222,47300.0
2013-04-19 15:30:00,20.12,20.19,20.12,20.18,50100.0,16.4222,16.4794,16.4222,16.4712,50100.0
2013-04-19 15:35:00,20.18,20.2,20.17,20.18,68100.0,16.4712,16.4875,16.463,16.4712,68100.0
2013-04-19 15:40:00,20.17,20.24,20.17,20.2,49000.0,16.463,16.5202,16.463,16.4875,49000.0
2013-04-19 15:45:00,20.2,20.21,20.15,20.2,64800.0,16.4875,16.4957,16.4467,16.4875,64800.0
2013-04-19 15:50:00,20.2,20.21,20.17,20.17,63000.0,16.4875,16.4957,16.463,16.463,63000.0
2013-04-19 15:55:00,20.17,20.18,20.14,20.17,114400.0,16.463,16.4712,16.4385,16.463,114400.0
2013-04-22 09:30:00,20.17,20.32,20.17,20.25,28600.0,16.463,16.5855,16.463,16.5283,28600.0
2013-04-22 09:35:00,20.26,20.27,20.04,20.04,21700.0,16.5365,16.5447,16.3569,16.3569,21700.0
2013-04-22 09:40:00,20.05,20.05,19.85,19.98,52700.0,16.3651,16.3651,16.2018,16.308,52700.0
2013-04-22 09:45:00,19.98,20.0,19.84,19.84,26300.0,16.308,16.3243,16.1937,16.1937,26300.0
2013-04-22 09:50:00,19.84,19.98,19.79,19.96,28800.0,16.1937,16.308,16.1529,16.2916,28800.0
2013-04-22 09:55:00,19.94,19.95,19.87,19.9,14600.0,16.2753,16.2835,16.2182,16.2427,14600.0
2013-04-22 10:00:00,19.87,19.92,19.81,19.89,24300.0,16.2182,16.259,16.1692,16.2345,24300.0
2013-04-22 10:05:00,19.89,19.91,19.76,19.8,40700.0,16.2345,16.2508,16.1284,16.161,40700.0
2013-04-22 10:10:00,19.79,19.81,19.68,19.72,71000.0,16.1529,16.1692,16.0631,16.0957,71000.0
2013-04-22 10:15:00,19.72,19.8,19.71,19.78,51400.0,16.0957,16.161,16.0876,16.1447,51400.0
2013-04-22 10:20:00,19.77,19.8,19.73,19.76,49300.0,16.1365,16.161,16.1039,16.1284,49300.0
2013-04-22 10:25:00,19.76,19.81,19.61,19.65,224500.0,16.1284,16.1692,16.006,16.0386,224500.0
2013-04-22 10:30:00,19.66,19.74,19.57,19.64,121400.0,16.0468,16.1121,15.9733,16.0304,121400.0
2013-04-22 10:35:00,19.64,19.71,19.62,19.69,90300.0,16.0304,16.0876,16.0141,16.0712,90300.0
2013-04-22 10:40:00,19.7,19.79,19.67,19.78,83400.0,16.0794,16.1529,16.0549,16.1447,83400.0
2013-04-22 10:45:00,19.78,19.82,19.76,19.8,65000.0,16.1447,16.1774,16.1284,16.161,65000.0
2013-04-22 10:50:00,19.8,19.8,19.74,19.77,54900.0,16.161,16.161,16.1121,16.1365,54900.0
2013-04-22 10:55:00,19.77,19.79,19.66,19.78,58300.0,16.1365,16.1529,16.0468,16.1447,58300.0
2013-04-22 11:00:00,19.78,19.86,19.77,19.86,54100.0,16.1447,16.21,16.1365,16.21,54100.0
2013-04-22 11:05:00,19.86,19.97,19.85,19.96,100500.0,16.21,16.2998,16.2018,16.2916,100500.0
2013-04-22 11:10:00,19.96,19.98,19.92,19.95,33100.0,16.2916,16.308,16.259,16.2835,33100.0
2013-04-22 11:15:00,19.92,20.0,19.91,19.98,41500.0,16.259,16.3243,16.2508,16.308,41500.0
2013-04-22 11:20:00,19.99,20.0,19.97,20.0,49500.0,16.3161,16.3243,16.2998,16.3243,49500.0
2013-04-22 11:25:00,20.0,20.01,19.95,19.99,60100.0,16.3243,16.3324,16.2835,16.3161,60100.0
2013-04-22 11:30:00,20.0,20.01,19.99,19.99,17900.0,16.3243,16.3324,16.3161,16.3161,17900.0
2013-04-22 11:35:00,20.0,20.12,20.0,20.12,67600.0,16.3243,16.4222,16.3243,16.4222,67600.0
2013-04-22 11:40:00,20.12,20.14,20.11,20.14,27000.0,16.4222,16.4385,16.4141,16.4385,27000.0
2013-04-22 11:45:00,20.14,20.14,20.08,20.09,33200.0,16.4385,16.4385,16.3896,16.3977,33200.0
2013-04-22 11:50:00,20.09,20.12,20.08,20.12,28600.0,16.3977,16.4222,16.3896,16.4222,28600.0
2013-04-22 11:55:00,20.12,20.22,20.12,20.22,19600.0,16.4222,16.5038,16.4222,16.5038,19600.0
2013-04-22 12:00:00,20.21,20.24,20.16,20.22,27700.0,16.4957,16.5202,16.4549,16.5038,27700.0
2013-04-22 12:05:00,20.21,20.29,20.21,20.29,9400.0,16.4957,16.561,16.4957,16.561,9400.0
2013-04-22 12:10:00,20.28,20.32,20.19,20.19,21100.0,16.5528,16.5855,16.4794,16.4794,21100.0
2013-04-22 12:15:00,20.19,20.21,20.11,20.12,39800.0,16.4794,16.4957,16.4141,16.4222,39800.0
2013-04-22 12:20:00,20.12,20.13,20.05,20.05,15600.0,16.4222,16.4304,16.3651,16.3651,15600.0
2013-04-22 12:25:00,20.05,20.05,20.0,20.04,21000.0,16.3651,16.3651,16.3243,16.3569,21000.0
2013-04-22 12:30:00,20.05,20.15,20.04,20.08,52300.0,16.3651,16.4467,16.3569,16.3896,52300.0
2013-04-22 12:35:00,20.08,20.11,20.06,20.09,156000.0,16.3896,16.4141,16.3732,16.3977,156000.0
2013-04-22 12:40:00,20.09,20.13,20.06,20.08,21000.0,16.3977,16.4304,16.3732,16.3896,21000.0
2013-04-22 12:45:00,20.07,20.1,20.07,20.1,14100.0,16.3814,16.4059,16.3814,16.4059,14100.0
2013-04-22 12:50:00,20.09,20.1,20.06,20.1,18900.0,16.3977,16.4059,16.3732,16.4059,18900.0
2013-04-22 12:55:00,20.1,20.11,20.06,20.06,8400.0,16.4059,16.4141,16.3732,16.3732,8400.0
2013-04-22 13:00:00,20.06,20.06,20.02,20.02,16900.0,16.3732,16.3732,16.3406,16.3406,16900.0
2013-04-22 13:05:00,20.03,20.07,20.03,20.04,11100.0,16.3488,16.3814,16.3488,16.3569,11100.0
2013-04-22 13:10:00,20.04,20.09,20.04,20.05,14000.0,16.3569,16.3977,16.3569,16.3651,14000.0
2013-04-22 13:15:00,20.05,20.05,20.01,20.02,8700.0,16.3651,16.3651,16.3324,16.3406,8700.0
2013-04-22 13:20:00,20.03,20.05,20.02,20.03,10200.0,16.3488,16.3651,16.3406,16.3488,10200.0
2013-04-22 13:25:00,20.03,20.05,20.02,20.05,5300.0,16.3488,16.3651,16.3406,16.3651,5300.0
2013-04-22 13:30:00,20.05,20.07,20.05,20.05,34600.0,16.3651,16.3814,16.3651,16.3651,34600.0
2013-04-22 13:35:00,20.05,20.12,20.05,20.11,18400.0,16.3651,16.4222,16.3651,16.4141,18400.0
2013-04-22 13:40:00,20.11,20.16,20.09,20.16,36000.0,16.4141,16.4549,16.3977,16.4549,36000.0
2013-04-22 13:45:00,20.15,20.16,20.1,20.1,11900.0,16.4467,16.4549,16.4059,16.4059,11900.0
2013-04-22 13:50:00,20.1,20.13,20.09,20.13,30200.0,16.4059,16.4304,16.3977,16.4304,30200.0
2013-04-22 13:55:00,20.13,20.16,20.09,20.09,19300.0,16.4304,16.4549,16.3977,16.3977,19300.0
2013-04-22 14:00:00,20.1,20.21,20.1,20.2,37000.0,16.4059,16.4957,16.4059,16.4875,37000.0
2013-04-22 14:05:00,20.2,20.22,20.19,20.19,12100.0,16.4875,16.5038,16.4794,16.4794,12100.0
2013-04-22 14:10:00,20.19,20.32,20.19,20.31,125000.0,16.4794,16.5855,16.4794,16.5773,125000.0
2013-04-22 14:15:00,20.32,20.49,20.32,20.47,58200.0,16.5855,16.7242,16.5855,16.7079,58200.0
2013-04-22 14:20:00,20.47,20.55,20.47,20.55,41200.0,16.7079,16.7732,16.7079,16.7732,41200.0
2013-04-22 14:25:00,20.55,20.56,20.48,20.51,29200.0,16.7732,16.7814,16.7161,16.7405,29200.0
2013-04-22 14:30:00,20.5,20.51,20.47,20.48,27400.0,16.7324,16.7405,16.7079,16.7161,27400.0
2013-04-22 14:35:00,20.48,20.55,20.48,20.53,31000.0,16.7161,16.7732,16.7161,16.7569,31000.0
2013-04-22 14:40:00,20.54,20.57,20.46,20.46,120400.0,16.765,16.7895,16.6997,16.6997,120400.0
2013-04-22 14:45:00,20.46,20.5,20.46,20.48,28000.0,16.6997,16.7324,16.6997,16.7161,28000.0
2013-04-22 14:50:00,20.48,20.51,20.48,20.49,24300.0,16.7161,16.7405,16.7161,16.7242,24300.0
2013-04-22 14:55:00,20.49,20.49,20.46,20.46,41200.0,16.7242,16.7242,16.6997,16.6997,41200.0
2013-04-22 15:00:00,20.46,20.5,20.46,20.48,36100.0,16.6997,16.7324,16.6997,16.7161,36100.0
2013-04-22 15:05:00,20.49,20.51,20.47,20.47,37300.0,16.7242,16.7405,16.7079,16.7079,37300.0
2013-04-22 15:10:00,20.47,20.5,20.46,20.5,19200.0,16.7079,16.7324,16.6997,16.7324,19200.0
2013-04-22 15:15:00,20.48,20.5,20.46,20.48,44100.0,16.7161,16.7324,16.6997,16.7161,44100.0
2013-04-22 15:20:00,20.49,20.54,20.48,20.53,70100.0,16.7242,16.765,16.7161,16.7569,70100.0
2013-04-22 15:25:00,20.53,20.55,20.52,20.52,28900.0,16.7569,16.7732,16.7487,16.7487,28900.0
2013-04-22 15:30:00,20.52,20.59,20.52,20.57,56800.0,16.7487,16.8058,16.7487,16.7895,56800.0
2013-04-22 15:35:00,20.57,20.62,20.53,20.62,82800.0,16.7895,16.8303,16.7569,16.8303,82800.0
2013-04-22 15:40:00,20.61,20.61,20.58,20.6,38700.0,16.8222,16.8222,16.7977,16.814,38700.0
2013-04-22 15:45:00,20.6,20.6,20.54,20.58,75200.0,16.814,16.814,16.765,16.7977,75200.0
2013-04-22 15:50:00,20.57,20.58,20.51,20.54,109100.0,16.7895,16.7977,16.7405,16.765,109100.0
2013-04-22 15:55:00,20.54,20.6,20.53,20.59,221300.0,16.765,16.814,16.7569,16.8058,221300.0
2013-04-23 09:30:00,20.8,21.0,20.71,20.99,132800.0,16.9772,17.1405,16.9038,17.1323,132800.0
2013-04-23 09:35:00,20.96,21.12,20.96,21.05,77700.0,17.1078,17.2384,17.1078,17.1813,77700.0
2013-04-23 09:40:00,21.06,21.15,20.97,21.04,76400.0,17.1895,17.2629,17.116,17.1731,76400.0
2013-04-23 09:45:00,21.05,21.32,21.05,21.23,215400.0,17.1813,17.4017,17.1813,17.3282,215400.0
2013-04-23 09:50:00,21.24,21.3,21.15,21.15,151900.0,17.3364,17.3854,17.2629,17.2629,151900.0
2013-04-23 09:55:00,21.13,21.16,21.05,21.08,63400.0,17.2466,17.2711,17.1813,17.2058,63400.0
2013-04-23 10:00:00,21.08,21.21,21.02,21.02,40700.0,17.2058,17.3119,17.1568,17.1568,40700.0
2013-04-23 10:05:00,21.03,21.03,20.92,21.0,69900.0,17.165,17.165,17.0752,17.1405,69900.0
2013-04-23 10:10:00,20.99,21.13,20.99,21.07,47800.0,17.1323,17.2466,17.1323,17.1976,47800.0
2013-04-23 10:15:00,21.09,21.15,21.07,21.15,24700.0,17.2139,17.2629,17.1976,17.2629,24700.0
2013-04-23 10:20:00,21.15,21.26,21.14,21.19,40000.0,17.2629,17.3527,17.2548,17.2956,40000.0
2013-04-23 10:25:00,21.17,21.22,21.11,21.19,38000.0,17.2792,17.3201,17.2303,17.2956,38000.0
2013-04-23 10:30:00,21.19,21.21,21.06,21.17,46700.0,17.2956,17.3119,17.1895,17.2792,46700.0
2013-04-23 10:35:00,21.16,21.17,21.03,21.03,13200.0,17.2711,17.2792,17.165,17.165,13200.0
2013-04-23 10:40:00,21.03,21.06,20.95,20.96,34800.0,17.165,17.1895,17.0997,17.1078,34800.0
2013-04-23 10:45:00,20.95,21.02,20.95,20.98,28200.0,17.0997,17.1568,17.0997,17.1242,28200.0
2013-04-23 10:50:00,20.98,21.02,20.93,20.98,51000.0,17.1242,17.1568,17.0834,17.1242,51000.0
2013-04-23 10:55:00,20.98,21.0,20.93,20.93,40800.0,17.1242,17.1405,17.0834,17.0834,40800.0
2013-04-23 11:00:00,20.91,21.01,20.91,21.01,21800.0,17.067,17.1487,17.067,17.1487,21800.0
2013-04-23 11:05:00,21.01,21.04,21.01,21.04,22800.0,17.1487,17.1731,17.1487,17.1731,22800.0
2013-04-23 11:10:00,21.04,21.04,20.99,21.02,24000.0,17.1731,17.1731,17.1323,17.1568,24000.0
2013-04-23 11:15:00,21.01,21.13,21.01,21.12,31200.0,17.1487,17.2466,17.1487,17.2384,31200.0
2013-04-23 11:20:00,21.11,21.16,21.1,21.11,23300.0,17.2303,17.2711,17.2221,17.2303,23300.0
2013-04-23 11:25:00,21.11,21.14,21.04,21.07,36200.0,17.2303,17.2548,17.1731,17.1976,36200.0
2013-04-23 11:30:00,21.07,21.12,21.07,21.1,21100.0,17.1976,17.2384,17.1976,17.2221,21100.0
2013-04-23 11:35:00,21.09,21.11,21.07,21.08,18800.0,17.2139,17.2303,17.1976,17.2058,18800.0
2013-04-23 11:40:00,21.08,21.1,21.08,21.08,18400.0,17.2058,17.2221,17.2058,17.2058,18400.0
2013-04-23 11:45:00,21.1,21.16,21.1,21.15,22600.0,17.2221,17.2711,17.2221,17.2629,22600.0
2013-04-23 11:50:00,21.15,21.2,21.12,21.19,41400.0,17.2629,17.3037,17.2384,17.2956,41400.0
2013-04-23 11:55:00,21.18,21.24,21.18,21.23,12100.0,17.2874,17.3364,17.2874,17.3282,12100.0
2013-04-23 12:00:00,21.24,21.25,21.18,21.21,33400.0,17.3364,17.3445,17.2874,17.3119,33400.0
2013-04-23 12:05:00,21.22,21.22,21.14,21.14,28700.0,17.3201,17.3201,17.2548,17.2548,28700.0
2013-04-23 12:10:00,21.13,21.13,21.07,21.11,39800.0,17.2466,17.2466,17.1976,17.2303,39800.0
2013-04-23 12:15:00,21.11,21.17,21.11,21.15,18400.0,17.2303,17.2792,17.2303,17.2629,18400.0
2013-04-23 12:20:00,21.14,21.17,21.14,21.14,18100.0,17.2548,17.2792,17.2548,17.2548,18100.0
2013-04-23 12:25:00,21.14,21.14,21.11,21.11,19600.0,17.2548,17.2548,17.2303,17.2303,19600.0
2013-04-23 12:30:00,21.11,21.11,21.07,21.09,17400.0,17.2303,17.2303,17.1976,17.2139,17400.0
2013-04-23 12:35:00,21.09,21.09,21.03,21.03,7400.0,17.2139,17.2139,17.165,17.165,7400.0
2013-04-23 12:40:00,21.03,21.07,21.02,21.05,27700.0,17.165,17.1976,17.1568,17.1813,27700.0
2013-04-23 12:45:00,21.04,21.05,21.02,21.02,16200.0,17.1731,17.1813,17.1568,17.1568,16200.0
2013-04-23 12:50:00,21.01,21.02,20.96,20.97,35000.0,17.1487,17.1568,17.1078,17.116,35000.0
2013-04-23 12:55:00,20.97,20.97,20.94,20.94,10000.0,17.116,17.116,17.0915,17.0915,10000.0
2013-04-23 13:00:00,20.94,20.94,20.89,20.91,17300.0,17.0915,17.0915,17.0507,17.067,17300.0
2013-04-23 13:05:00,20.9,20.91,20.65,20.68,110400.0,17.0589,17.067,16.8548,16.8793,110400.0
2013-04-23 13:10:00,20.67,21.09,20.63,20.99,80300.0,16.8711,17.2139,16.8385,17.1323,80300.0
2013-04-23 13:15:00,20.97,21.06,20.94,21.04,18800.0,17.116,17.1895,17.0915,17.1731,18800.0
2013-04-23 13:20:00,21.03,21.06,20.97,20.98,13600.0,17.165,17.1895,17.116,17.1242,13600.0
2013-04-23 13:25:00,20.97,20.97,20.92,20.95,17000.0,17.116,17.116,17.0752,17.0997,17000.0
2013-04-23 13:30:00,20.94,20.95,20.89,20.92,37400.0,17.0915,17.0997,17.0507,17.0752,37400.0
2013-04-23 13:35:00,20.92,20.96,20.89,20.9,24400.0,17.0752,17.1078,17.0507,17.0589,24400.0
2013-04-23 13:40:00,20.91,20.92,20.86,20.88,19800.0,17.067,17.0752,17.0262,17.0425,19800.0
2013-04-23 13:45:00,20.89,20.91,20.87,20.88,23300.0,17.0507,17.067,17.0344,17.0425,23300.0
2013-04-23 13:50:00,20.88,20.89,20.84,20.88,22400.0,17.0425,17.0507,17.0099,17.0425,22400.0
2013-04-23 13:55:00,20.88,20.92,20.88,20.92,17600.0,17.0425,17.0752,17.0425,17.0752,17600.0
2013-04-23 14:00:00,20.92,20.92,20.88,20.88,20800.0,17.0752,17.0752,17.0425,17.0425,20800.0
2013-04-23 14:05:00,20.87,20.88,20.86,20.87,18500.0,17.0344,17.0425,17.0262,17.0344,18500.0
2013-04-23 14:10:00,20.87,20.87,20.79,20.83,31800.0,17.0344,17.0344,16.9691,17.0017,31800.0
2013-04-23 14:15:00,20.84,20.84,20.78,20.78,21400.0,17.0099,17.0099,16.9609,16.9609,21400.0
2013-04-23 14:20:00,20.78,20.8,20.75,20.78,32900.0,16.9609,16.9772,16.9364,16.9609,32900.0
2013-04-23 14:25:00,20.79,20.8,20.73,20.73,26400.0,16.9691,16.9772,16.9201,16.9201,26400.0
2013-04-23 14:30:00,20.72,20.75,20.7,20.73,56600.0,16.912,16.9364,16.8956,16.9201,56600.0
2013-04-23 14:35:00,20.73,20.75,20.73,20.74,24600.0,16.9201,16.9364,16.9201,16.9283,24600.0
2013-04-23 14:40:00,20.74,20.74,20.7,20.7,11100.0,16.9283,16.9283,16.8956,16.8956,11100.0
2013-04-23 14:45:00,20.71,20.78,20.71,20.76,29200.0,16.9038,16.9609,16.9038,16.9446,29200.0
2013-04-23 14:50:00,20.76,20.79,20.76,20.77,33800.0,16.9446,16.9691,16.9446,16.9528,33800.0
2013-04-23 14:55:00,20.78,20.85,20.78,20.84,20000.0,16.9609,17.0181,16.9609,17.0099,20000.0
2013-04-23 15:00:00,20.84,20.92,20.82,20.9,66700.0,17.0099,17.0752,16.9936,17.0589,66700.0
2013-04-23 15:05:00,20.9,20.92,20.88,20.89,30400.0,17.0589,17.0752,17.0425,17.0507,30400.0
2013-04-23 15:10:00,20.9,20.93,20.84,20.84,40300.0,17.0589,17.0834,17.0099,17.0099,40300.0
2013-04-23 15:15:00,20.84,20.84,20.8,20.8,21800.0,17.0099,17.0099,16.9772,16.9772,21800.0
2013-04-23 15:20:00,20.8,20.86,20.79,20.86,48600.0,16.9772,17.0262,16.9691,17.0262,48600.0
2013-04-23 15:25:00,20.86,20.86,20.8,20.8,31500.0,17.0262,17.0262,16.9772,16.9772,31500.0
2013-04-23 15:30:00,20.8,20.9,20.8,20.87,47800.0,16.9772,17.0589,16.9772,17.0344,47800.0
2013-04-23 15:35:00,20.87,20.89,20.86,20.87,31200.0,17.0344,17.0507,17.0262,17.0344,31200.0
2013-04-23 15:40:00,20.87,20.88,20.79,20.84,206100.0,17.0344,17.0425,16.9691,17.0099,206100.0
2013-04-23 15:45:00,20.84,20.84,20.77,20.8,89900.0,17.0099,17.0099,16.9528,16.9772,89900.0
2013-04-23 15:50:00,20.8,20.81,20.75,20.76,177800.0,16.9772,16.9854,16.9364,16.9446,177800.0
2013-04-23 15:55:00,20.76,20.81,20.76,20.8,168000.0,16.9446,16.9854,16.9446,16.9772,168000.0
2013-04-24 09:30:00,21.06,21.06,20.88,20.93,69400.0,17.1895,17.1895,17.0425,17.0834,69400.0
2013-04-24 09:35:00,20.93,21.18,20.93,21.14,52800.0,17.0834,17.2874,17.0834,17.2548,52800.0
2013-04-24 09:40:00,21.14,21.15,21.03,21.08,46800.0,17.2548,17.2629,17.165,17.2058,46800.0
2013-04-24 09:45:00,21.1,21.25,21.09,21.25,60600.0,17.2221,17.3445,17.2139,17.3445,60600.0
2013-04-24 09:50:00,21.25,21.34,21.22,21.3,66500.0,17.3445,17.418,17.3201,17.3854,66500.0
2013-04-24 09:55:00,21.3,21.34,21.24,21.29,63200.0,17.3854,17.418,17.3364,17.3772,63200.0
2013-04-24 10:00:00,21.3,21.3,21.16,21.18,120000.0,17.3854,17.3854,17.2711,17.2874,120000.0
2013-04-24 10:05:00,21.18,21.2,21.08,21.09,54500.0,17.2874,17.3037,17.2058,17.2139,54500.0
2013-04-24 10:10:00,21.08,21.11,20.98,20.98,48100.0,17.2058,17.2303,17.1242,17.1242,48100.0
2013-04-24 10:15:00,21.0,21.06,20.97,20.99,45400.0,17.1405,17.1895,17.116,17.1323,45400.0
2013-04-24 10:20:00,20.98,21.02,20.86,21.02,51900.0,17.1242,17.1568,17.0262,17.1568,51900.0
2013-04-24 10:25:00,21.01,21.02,20.96,21.0,19300.0,17.1487,17.1568,17.1078,17.1405,19300.0
2013-04-24 10:30:00,20.99,21.06,20.99,21.03,33600.0,17.1323,17.1895,17.1323,17.165,33600.0
2013-04-24 10:35:00,21.04,21.06,20.99,21.03,17100.0,17.1731,17.1895,17.1323,17.165,17100.0
2013-04-24 10:40:00,21.05,21.09,21.04,21.06,31100.0,17.1813,17.2139,17.1731,17.1895,31100.0
2013-04-24 10:45:00,21.05,21.17,21.04,21.17,36000.0,17.1813,17.2792,17.1731,17.2792,36000.0
2013-04-24 10:50:00,21.17,21.26,21.17,21.24,46400.0,17.2792,17.3527,17.2792,17.3364,46400.0
2013-04-24 10:55:00,21.23,21.28,21.16,21.22,42000.0,17.3282,17.369,17.2711,17.3201,42000.0
2013-04-24 11:00:00,21.24,21.25,21.06,21.06,25500.0,17.3364,17.3445,17.1895,17.1895,25500.0
2013-04-24 11:05:00,21.09,21.1,21.05,21.06,21700.0,17.2139,17.2221,17.1813,17.1895,21700.0
2013-04-24 11:10:00,21.06,21.17,21.05,21.17,45800.0,17.1895,17.2792,17.1813,17.2792,45800.0
2013-04-24 11:15:00,21.17,21.19,21.14,21.19,12000.0,17.2792,17.2956,17.2548,17.2956,12000.0
2013-04-24 11:20:00,21.19,21.23,21.19,21.22,29200.0,17.2956,17.3282,17.2956,17.3201,29200.0
2013-04-24 11:25:00,21.22,21.27,21.22,21.26,33900.0,17.3201,17.3609,17.3201,17.3527,33900.0
2013-04-24 11:30:00,21.27,21.32,21.26,21.27,68200.0,17.3609,17.4017,17.3527,17.3609,68200.0
2013-04-24 11:35:00,21.27,21.28,21.16,21.17,26700.0,17.3609,17.369,17.2711,17.2792,26700.0
2013-04-24 11:40:00,21.17,21.26,21.17,21.25,9100.0,17.2792,17.3527,17.2792,17.3445,9100.0
2013-04-24 11:45:00,21.26,21.32,21.26,21.29,9900.0,17.3527,17.4017,17.3527,17.3772,9900.0
2013-04-24 11:50:00,21.29,21.36,21.28,21.31,38300.0,17.3772,17.4343,17.369,17.3935,38300.0
2013-04-24 11:55:00,21.31,21.37,21.31,21.34,47300.0,17.3935,17.4425,17.3935,17.418,47300.0
2013-04-24 12:00:00,21.34,21.39,21.33,21.39,33400.0,17.418,17.4588,17.4098,17.4588,33400.0
2013-04-24 12:05:00,21.39,21.39,21.32,21.33,20000.0,17.4588,17.4588,17.4017,17.4098,20000.0
2013-04-24 12:10:00,21.33,21.35,21.32,21.34,14200.0,17.4098,17.4262,17.4017,17.418,14200.0
2013-04-24 12:15:00,21.33,21.34,21.3,21.31,10400.0,17.4098,17.418,17.3854,17.3935,10400.0
2013-04-24 12:20:00,21.31,21.36,21.28,21.34,16700.0,17.3935,17.4343,17.369,17.418,16700.0
2013-04-24 12:25:00,21.34,21.35,21.3,21.34,27100.0,17.418,17.4262,17.3854,17.418,27100.0
2013-04-24 12:30:00,21.34,21.39,21.33,21.38,18700.0,17.418,17.4588,17.4098,17.4507,18700.0
2013-04-24 12:35:00,21.38,21.39,21.32,21.39,32800.0,17.4507,17.4588,17.4017,17.4588,32800.0
2013-04-24 12:40:00,21.37,21.41,21.34,21.38,56500.0,17.4425,17.4751,17.418,17.4507,56500.0
2013-04-24 12:45:00,21.37,21.44,21.37,21.44,16400.0,17.4425,17.4996,17.4425,17.4996,16400.0
2013-04-24 12:50:00,21.43,21.52,21.43,21.51,78700.0,17.4915,17.5649,17.4915,17.5568,78700.0
2013-04-24 12:55:00,21.51,21.56,21.5,21.53,42600.0,17.5568,17.5976,17.5486,17.5731,42600.0
2013-04-24 13:00:00,21.54,21.55,21.52,21.54,27800.0,17.5812,17.5894,17.5649,17.5812,27800.0
2013-04-24 13:05:00,21.54,21.57,21.54,21.55,20200.0,17.5812,17.6057,17.5812,17.5894,20200.0
2013-04-24 13:10:00,21.55,21.6,21.55,21.59,30000.0,17.5894,17.6302,17.5894,17.6221,30000.0
2013-04-24 13:15:00,21.58,21.6,21.55,21.58,59600.0,17.6139,17.6302,17.5894,17.6139,59600.0
2013-04-24 13:20:00,21.57,21.58,21.55,21.57,15500.0,17.6057,17.6139,17.5894,17.6057,15500.0
2013-04-24 13:25:00,21.57,21.57,21.55,21.57,17800.0,17.6057,17.6057,17.5894,17.6057,17800.0
2013-04-24 13:30:00,21.56,21.57,21.48,21.48,32200.0,17.5976,17.6057,17.5323,17.5323,32200.0
2013-04-24 13:35:00,21.49,21.5,21.44,21.45,33000.0,17.5404,17.5486,17.4996,17.5078,33000.0
2013-04-24 13:40:00,21.44,21.45,21.41,21.42,24200.0,17.4996,17.5078,17.4751,17.4833,24200.0
2013-04-24 13:45:00,21.41,21.42,21.39,21.41,36000.0,17.4751,17.4833,17.4588,17.4751,36000.0
2013-04-24 13:50:00,21.42,21.42,21.41,21.42,17400.0,17.4833,17.4833,17.4751,17.4833,17400.0
2013-04-24 13:55:00,21.41,21.42,21.38,21.41,48600.0,17.4751,17.4833,17.4507,17.4751,48600.0
2013-04-24 14:00:00,21.42,21.42,21.4,21.42,21000.0,17.4833,17.4833,17.467,17.4833,21000.0
2013-04-24 14:05:00,21.41,21.43,21.4,21.41,36500.0,17.4751,17.4915,17.467,17.4751,36500.0
2013-04-24 14:10:00,21.42,21.52,21.42,21.49,25500.0,17.4833,17.5649,17.4833,17.5404,25500.0
2013-04-24 14:15:00,21.48,21.53,21.46,21.51,18800.0,17.5323,17.5731,17.5159,17.5568,18800.0
2013-04-24 14:20:00,21.51,21.55,21.49,21.53,35700.0,17.5568,17.5894,17.5404,17.5731,35700.0
2013-04-24 14:25:00,21.53,21.57,21.51,21.53,20500.0,17.5731,17.6057,17.5568,17.5731,20500.0
2013-04-24 14:30:00,21.53,21.57,21.53,21.55,25700.0,17.5731,17.6057,17.5731,17.5894,25700.0
2013-04-24 14:35:00,21.55,21.58,21.54,21.58,14000.0,17.5894,17.6139,17.5812,17.6139,14000.0
2013-04-24 14:40:00,21.59,21.6,21.52,21.56,37800.0,17.6221,17.6302,17.5649,17.5976,37800.0
2013-04-24 14:45:00,21.58,21.59,21.5,21.51,34500.0,17.6139,17.6221,17.5486,17.5568,34500.0
2013-04-24 14:50:00,21.49,21.49,21.44,21.44,29900.0,17.5404,17.5404,17.4996,17.4996,29900.0
2013-04-24 14:55:00,21.45,21.55,21.45,21.53,22800.0,17.5078,17.5894,17.5078,17.5731,22800.0
2013-04-24 15:00:00,21.53,21.55,21.52,21.53,23000.0,17.5731,17.5894,17.5649,17.5731,23000.0
2013-04-24 15:05:00,21.53,21.55,21.51,21.51,82100.0,17.5731,17.5894,17.5568,17.5568,82100.0
2013-04-24 15:10:00,21.52,21.55,21.5,21.53,43100.0,17.5649,17.5894,17.5486,17.5731,43100.0
2013-04-24 15:15:00,21.53,21.53,21.48,21.49,38400.0,17.5731,17.5731,17.5323,17.5404,38400.0
2013-04-24 15:20:00,21.5,21.54,21.48,21.54,33600.0,17.5486,17.5812,17.5323,17.5812,33600.0
2013-04-24 15:25:00,21.54,21.56,21.51,21.55,49300.0,17.5812,17.5976,17.5568,17.5894,49300.0
2013-04-24 15:30:00,21.55,21.57,21.53,21.55,50500.0,17.5894,17.6057,17.5731,17.5894,50500.0
2013-04-24 15:35:00,21.55,21.57,21.54,21.56,42100.0,17.5894,17.6057,17.5812,17.5976,42100.0
2013-04-24 15:40:00,21.56,21.59,21.5,21.5,96200.0,17.5976,17.6221,17.5486,17.5486,96200.0
2013-04-24 15:45:00,21.51,21.51,21.49,21.51,42600.0,17.5568,17.5568,17.5404,17.5568,42600.0
2013-04-24 15:50:00,21.5,21.51,21.45,21.48,98700.0,17.5486,17.5568,17.5078,17.5323,98700.0
2013-04-24 15:55:00,21.47,21.48,21.41,21.43,156100.0,17.5241,17.5323,17.4751,17.4915,156100.0
2013-04-25 09:30:00,21.47,21.63,21.45,21.62,65200.0,17.5241,17.6547,17.5078,17.6465,65200.0
2013-04-25 09:35:00,21.62,21.9,21.53,21.87,65600.0,17.6465,17.8751,17.5731,17.8506,65600.0
2013-04-25 09:40:00,21.84,21.89,21.72,21.8,79500.0,17.8261,17.8669,17.7282,17.7935,79500.0
2013-04-25 09:45:00,21.8,21.91,21.75,21.88,67500.0,17.7935,17.8832,17.7527,17.8588,67500.0
2013-04-25 09:50:00,21.89,21.92,21.73,21.78,49300.0,17.8669,17.8914,17.7363,17.7771,49300.0
2013-04-25 09:55:00,21.8,21.85,21.72,21.73,139200.0,17.7935,17.8343,17.7282,17.7363,139200.0
2013-04-25 10:00:00,21.74,21.8,21.67,21.68,47900.0,17.7445,17.7935,17.6874,17.6955,47900.0
2013-04-25 10:05:00,21.69,21.76,21.65,21.7,42900.0,17.7037,17.7608,17.671,17.7118,42900.0
2013-04-25 10:10:00,21.7,21.71,21.65,21.69,48200.0,17.7118,17.72,17.671,17.7037,48200.0
2013-04-25 10:15:00,21.69,21.74,21.65,21.72,126800.0,17.7037,17.7445,17.671,17.7282,126800.0
2013-04-25 10:20:00,21.71,21.84,21.7,21.84,43800.0,17.72,17.8261,17.7118,17.8261,43800.0
2013-04-25 10:25:00,21.84,21.97,21.81,21.96,173700.0,17.8261,17.9322,17.8016,17.9241,173700.0
2013-04-25 10:30:00,21.97,21.98,21.88,21.95,61300.0,17.9322,17.9404,17.8588,17.9159,61300.0
2013-04-25 10:35:00,21.95,22.0,21.94,22.0,67000.0,17.9159,17.9567,17.9077,17.9567,67000.0
2013-04-25 10:40:00,22.0,22.01,21.87,21.95,54900.0,17.9567,17.9649,17.8506,17.9159,54900.0
2013-04-25 10:45:00,21.96,21.99,21.86,21.88,43000.0,17.9241,17.9485,17.8424,17.8588,43000.0
2013-04-25 10:50:00,21.89,21.98,21.89,21.94,39000.0,17.8669,17.9404,17.8669,17.9077,39000.0
2013-04-25 10:55:00,21.93,22.0,21.91,21.98,35000.0,17.8996,17.9567,17.8832,17.9404,35000.0
2013-04-25 11:00:00,21.98,22.02,21.93,22.0,47900.0,17.9404,17.973,17.8996,17.9567,47900.0
2013-04-25 11:05:00,21.99,22.04,21.97,22.03,43300.0,17.9485,17.9894,17.9322,17.9812,43300.0
2013-04-25 11:10:00,22.04,22.12,22.03,22.08,72700.0,17.9894,18.0546,17.9812,18.022,72700.0
2013-04-25 11:15:00,22.08,22.14,22.0,22.05,61300.0,18.022,18.071,17.9567,17.9975,61300.0
2013-04-25 11:20:00,22.04,22.06,22.01,22.02,27900.0,17.9894,18.0057,17.9649,17.973,27900.0
2013-04-25 11:25:00,22.02,22.12,22.02,22.03,39600.0,17.973,18.0546,17.973,17.9812,39600.0
2013-04-25 11:30:00,22.03,22.08,22.02,22.07,33800.0,17.9812,18.022,17.973,18.0138,33800.0
2013-04-25 11:35:00,22.08,22.11,22.02,22.07,34400.0,18.022,18.0465,17.973,18.0138,34400.0
2013-04-25 11:40:00,22.06,22.07,22.02,22.04,32600.0,18.0057,18.0138,17.973,17.9894,32600.0
2013-04-25 11:45:00,22.05,22.05,22.0,22.02,46500.0,17.9975,17.9975,17.9567,17.973,46500.0
2013-04-25 11:50:00,22.01,22.05,22.0,22.03,35600.0,17.9649,17.9975,17.9567,17.9812,35600.0
2013-04-25 11:55:00,22.03,22.04,21.93,21.99,44200.0,17.9812,17.9894,17.8996,17.9485,44200.0
2013-04-25 12:00:00,21.98,22.0,21.96,21.97,22000.0,17.9404,17.9567,17.9241,17.9322,22000.0
2013-04-25 12:05:00,21.96,22.02,21.96,22.01,24300.0,17.9241,17.973,17.9241,17.9649,24300.0
2013-04-25 12:10:00,22.01,22.04,22.0,22.01,27400.0,17.9649,17.9894,17.9567,17.9649,27400.0
2013-04-25 12:15:00,22.0,22.01,21.91,21.93,47300.0,17.9567,17.9649,17.8832,17.8996,47300.0
2013-04-25 12:20:00,21.93,21.94,21.87,21.87,37700.0,17.8996,17.9077,17.8506,17.8506,37700.0
2013-04-25 12:25:00,21.88,21.95,21.88,21.95,82100.0,17.8588,17.9159,17.8588,17.9159,82100.0
2013-04-25 12:30:00,21.95,21.96,21.92,21.93,25200.0,17.9159,17.9241,17.8914,17.8996,25200.0
2013-04-25 12:35:00,21.92,21.97,21.86,21.93,33900.0,17.8914,17.9322,17.8424,17.8996,33900.0
2013-04-25 12:40:00,21.94,21.99,21.94,21.97,17300.0,17.9077,17.9485,17.9077,17.9322,17300.0
2013-04-25 12:45:00,21.97,21.98,21.94,21.94,9200.0,17.9322,17.9404,17.9077,17.9077,9200.0
2013-04-25 12:50:00,21.93,21.93,21.91,21.92,15900.0,17.8996,17.8996,17.8832,17.8914,15900.0
2013-04-25 12:55:00,21.91,22.05,21.9,22.04,74000.0,17.8832,17.9975,17.8751,17.9894,74000.0
2013-04-25 13:00:00,22.05,22.09,22.02,22.08,63000.0,17.9975,18.0302,17.973,18.022,63000.0
2013-04-25 13:05:00,22.09,22.1,22.04,22.05,100200.0,18.0302,18.0383,17.9894,17.9975,100200.0
2013-04-25 13:10:00,22.04,22.08,22.01,22.08,32200.0,17.9894,18.022,17.9649,18.022,32200.0
2013-04-25 13:15:00,22.09,22.1,22.04,22.05,110000.0,18.0302,18.0383,17.9894,17.9975,110000.0
2013-04-25 13:20:00,22.05,22.06,22.04,22.04,20400.0,17.9975,18.0057,17.9894,17.9894,20400.0
2013-04-25 13:25:00,22.04,22.05,22.02,22.03,20600.0,17.9894,17.9975,17.973,17.9812,20600.0
2013-04-25 13:30:00,22.03,22.06,22.01,22.04,51000.0,17.9812,18.0057,17.9649,17.9894,51000.0
2013-04-25 13:35:00,22.03,22.04,22.0,22.04,23400.0,17.9812,17.9894,17.9567,17.9894,23400.0
2013-04-25 13:40:00,22.04,22.05,22.01,22.05,32400.0,17.9894,17.9975,17.9649,17.9975,32400.0
2013-04-25 13:45:00,22.05,22.06,21.99,22.05,290300.0,17.9975,18.0057,17.9485,17.9975,290300.0
2013-04-25 13:50:00,22.05,22.07,22.04,22.06,42200.0,17.9975,18.0138,17.9894,18.0057,42200.0
2013-04-25 13:55:00,22.05,22.11,22.05,22.1,38700.0,17.9975,18.0465,17.9975,18.0383,38700.0
2013-04-25 14:00:00,22.08,22.11,22.07,22.11,38300.0,18.022,18.0465,18.0138,18.0465,38300.0
2013-04-25 14:05:00,22.11,22.13,22.1,22.12,27900.0,18.0465,18.0628,18.0383,18.0546,27900.0
2013-04-25 14:10:00,22.12,22.13,22.1,22.12,21300.0,18.0546,18.0628,18.0383,18.0546,21300.0
2013-04-25 14:15:00,22.13,22.14,22.07,22.1,34700.0,18.0628,18.071,18.0138,18.0383,34700.0
2013-04-25 14:20:00,22.1,22.19,22.1,22.18,37500.0,18.0383,18.1118,18.0383,18.1036,37500.0
2013-04-25 14:25:00,22.18,22.26,22.16,22.21,76400.0,18.1036,18.1689,18.0873,18.1281,76400.0
2013-04-25 14:30:00,22.21,22.22,22.14,22.15,49500.0,18.1281,18.1363,18.071,18.0791,49500.0
2013-04-25 14:35:00,22.15,22.17,22.11,22.12,80800.0,18.0791,18.0955,18.0465,18.0546,80800.0
2013-04-25 14:40:00,22.13,22.2,22.12,22.16,82000.0,18.0628,18.1199,18.0546,18.0873,82000.0
2013-04-25 14:45:00,22.15,22.18,22.14,22.16,40400.0,18.0791,18.1036,18.071,18.0873,40400.0
2013-04-25 14:50:00,22.15,22.17,22.14,22.17,41000.0,18.0791,18.0955,18.071,18.0955,41000.0
2013-04-25 14:55:00,22.16,22.19,22.15,22.17,39000.0,18.0873,18.1118,18.0791,18.0955,39000.0
2013-04-25 15:00:00,22.16,22.16,22.14,22.15,72000.0,18.0873,18.0873,18.071,18.0791,72000.0
2013-04-25 15:05:00,22.15,22.18,22.12,22.15,135300.0,18.0791,18.1036,18.0546,18.0791,135300.0
2013-04-25 15:10:00,22.15,22.18,22.14,22.15,100800.0,18.0791,18.1036,18.071,18.0791,100800.0
2013-04-25 15:15:00,22.16,22.18,22.14,22.15,103800.0,18.0873,18.1036,18.071,18.0791,103800.0
2013-04-25 15:20:00,22.15,22.19,22.14,22.16,109700.0,18.0791,18.1118,18.071,18.0873,109700.0
2013-04-25 15:25:00,22.16,22.18,22.14,22.15,68400.0,18.0873,18.1036,18.071,18.0791,68400.0
2013-04-25 15:30:00,22.15,22.17,22.14,22.15,69200.0,18.0791,18.0955,18.071,18.0791,69200.0
2013-04-25 15:35:00,22.15,22.17,22.14,22.16,135900.0,18.0791,18.0955,18.071,18.0873,135900.0
2013-04-25 15:40:00,22.15,22.16,22.03,22.04,213900.0,18.0791,18.0873,17.9812,17.9894,213900.0
2013-04-25 15:45:00,22.04,22.11,22.04,22.09,98600.0,17.9894,18.0465,17.9894,18.0302,98600.0
2013-04-25 15:50:00,22.09,22.09,22.05,22.05,126900.0,18.0302,18.0302,17.9975,17.9975,126900.0
2013-04-25 15:55:00,22.05,22.1,22.0,22.03,245200.0,17.9975,18.0383,17.9567,17.9812,245200.0
2013-04-26 09:30:00,22.03,22.3,21.1,21.56,280300.0,17.9812,18.2016,17.2221,17.5976,280300.0
2013-04-26 09:35:00,21.63,21.79,21.16,21.55,196500.0,17.6547,17.7853,17.2711,17.5894,196500.0
2013-04-26 09:40:00,21.55,21.61,21.27,21.5,82000.0,17.5894,17.6384,17.3609,17.5486,82000.0
2013-04-26 09:45:00,21.53,21.72,21.53,21.68,141300.0,17.5731,17.7282,17.5731,17.6955,141300.0
2013-04-26 09:50:00,21.7,21.86,21.67,21.81,132000.0,17.7118,17.8424,17.6874,17.8016,132000.0
2013-04-26 09:55:00,21.8,21.84,21.64,21.64,94400.0,17.7935,17.8261,17.6629,17.6629,94400.0
2013-04-26 10:00:00,21.66,21.8,21.64,21.64,73700.0,17.6792,17.7935,17.6629,17.6629,73700.0
2013-04-26 10:05:00,21.65,21.68,21.42,21.44,72200.0,17.671,17.6955,17.4833,17.4996,72200.0
2013-04-26 10:10:00,21.44,21.57,21.27,21.29,79500.0,17.4996,17.6057,17.3609,17.3772,79500.0
2013-04-26 10:15:00,21.27,21.32,21.15,21.27,126800.0,17.3609,17.4017,17.2629,17.3609,126800.0
2013-04-26 10:20:00,21.28,21.36,21.24,21.33,82800.0,17.369,17.4343,17.3364,17.4098,82800.0
2013-04-26 10:25:00,21.32,21.34,21.23,21.34,45500.0,17.4017,17.418,17.3282,17.418,45500.0
2013-04-26 10:30:00,21.34,21.36,21.07,21.07,158100.0,17.418,17.4343,17.1976,17.1976,158100.0
2013-04-26 10:35:00,21.07,21.39,21.05,21.3,120300.0,17.1976,17.4588,17.1813,17.3854,120300.0
2013-04-26 10:40:00,21.3,21.34,21.13,21.24,60800.0,17.3854,17.418,17.2466,17.3364,60800.0
2013-04-26 10:45:00,21.22,21.25,21.2,21.21,32800.0,17.3201,17.3445,17.3037,17.3119,32800.0
2013-04-26 10:50:00,21.2,21.21,21.13,21.16,53300.0,17.3037,17.3119,17.2466,17.2711,53300.0
2013-04-26 10:55:00,21.17,21.26,21.15,21.23,61300.0,17.2792,17.3527,17.2629,17.3282,61300.0
2013-04-26 11:00:00,21.23,21.3,21.19,21.25,55000.0,17.3282,17.3854,17.2956,17.3445,55000.0
2013-04-26 11:05:00,21.25,21.36,21.2,21.32,81800.0,17.3445,17.4343,17.3037,17.4017,81800.0
2013-04-26 11:10:00,21.33,21.38,21.32,21.36,52600.0,17.4098,17.4507,17.4017,17.4343,52600.0
2013-04-26 11:15:00,21.34,21.36,21.28,21.28,115700.0,17.418,17.4343,17.369,17.369,115700.0
2013-04-26 11:20:00,21.28,21.36,21.28,21.36,40400.0,17.369,17.4343,17.369,17.4343,40400.0
2013-04-26 11:25:00,21.38,21.41,21.32,21.32,45500.0,17.4507,17.4751,17.4017,17.4017,45500.0
2013-04-26 11:30:00,21.33,21.37,21.32,21.36,35000.0,17.4098,17.4425,17.4017,17.4343,35000.0
2013-04-26 11:35:00,21.37,21.38,21.29,21.3,36400.0,17.4425,17.4507,17.3772,17.3854,36400.0
2013-04-26 11:40:00,21.32,21.41,21.31,21.33,46900.0,17.4017,17.4751,17.3935,17.4098,46900.0
2013-04-26 11:45:00,21.33,21.33,21.24,21.26,50100.0,17.4098,17.4098,17.3364,17.3527,50100.0
2013-04-26 11:50:00,21.26,21.26,21.14,21.16,68300.0,17.3527,17.3527,17.2548,17.2711,68300.0
2013-04-26 11:55:00,21.16,21.21,21.14,21.21,41200.0,17.2711,17.3119,17.2548,17.3119,41200.0
2013-04-26 12:00:00,21.22,21.24,21.17,21.22,25300.0,17.3201,17.3364,17.2792,17.3201,25300.0
2013-04-26 12:05:00,21.22,21.23,21.17,21.21,38200.0,17.3201,17.3282,17.2792,17.3119,38200.0
2013-04-26 12:10:00,21.21,21.21,21.19,21.2,57700.0,17.3119,17.3119,17.2956,17.3037,57700.0
2013-04-26 12:15:00,21.2,21.24,21.2,21.24,37700.0,17.3037,17.3364,17.3037,17.3364,37700.0
2013-04-26 12:20:00,21.24,21.24,21.21,21.21,48900.0,17.3364,17.3364,17.3119,17.3119,48900.0
2013-04-26 12:25:00,21.22,21.22,21.21,21.22,41000.0,17.3201,17.3201,17.3119,17.3201,41000.0
2013-04-26 12:30:00,21.21,21.24,21.21,21.22,37400.0,17.3119,17.3364,17.3119,17.3201,37400.0
2013-04-26 12:35:00,21.22,21.24,21.22,21.23,26600.0,17.3201,17.3364,17.3201,17.3282,26600.0
2013-04-26 12:40:00,21.22,21.25,21.21,21.21,33400.0,17.3201,17.3445,17.3119,17.3119,33400.0
2013-04-26 12:45:00,21.22,21.23,21.21,21.21,45400.0,17.3201,17.3282,17.3119,17.3119,45400.0
2013-04-26 12:50:00,21.21,21.23,21.21,21.23,45200.0,17.3119,17.3282,17.3119,17.3282,45200.0
2013-04-26 12:55:00,21.22,21.28,21.22,21.26,30200.0,17.3201,17.369,17.3201,17.3527,30200.0
2013-04-26 13:00:00,21.26,21.27,21.23,21.23,20700.0,17.3527,17.3609,17.3282,17.3282,20700.0
2013-04-26 13:05:00,21.23,21.24,21.21,21.23,42700.0,17.3282,17.3364,17.3119,17.3282,42700.0
2013-04-26 13:10:00,21.23,21.27,21.21,21.26,20100.0,17.3282,17.3609,17.3119,17.3527,20100.0
2013-04-26 13:15:00,21.26,21.32,21.26,21.32,31300.0,17.3527,17.4017,17.3527,17.4017,31300.0
2013-04-26 13:20:00,21.32,21.39,21.32,21.33,42700.0,17.4017,17.4588,17.4017,17.4098,42700.0
2013-04-26 13:25:00,21.35,21.4,21.34,21.35,37900.0,17.4262,17.467,17.418,17.4262,37900.0
2013-04-26 13:30:00,21.36,21.5,21.35,21.49,89400.0,17.4343,17.5486,17.4262,17.5404,89400.0
2013-04-26 13:35:00,21.49,21.54,21.46,21.49,67700.0,17.5404,17.5812,17.5159,17.5404,67700.0
2013-04-26 13:40:00,21.49,21.57,21.48,21.54,53700.0,17.5404,17.6057,17.5323,17.5812,53700.0
2013-04-26 13:45:00,21.54,21.54,21.5,21.51,25000.0,17.5812,17.5812,17.5486,17.5568,25000.0
2013-04-26 13:50:00,21.5,21.52,21.5,21.51,43900.0,17.5486,17.5649,17.5486,17.5568,43900.0
2013-04-26 13:55:00,21.51,21.53,21.5,21.52,22600.0,17.5568,17.5731,17.5486,17.5649,22600.0
2013-04-26 14:00:00,21.52,21.55,21.5,21.55,30500.0,17.5649,17.5894,17.5486,17.5894,30500.0
2013-04-26 14:05:00,21.55,21.57,21.43,21.44,67400.0,17.5894,17.6057,17.4915,17.4996,67400.0
2013-04-26 14:10:00,21.44,21.47,21.44,21.46,27800.0,17.4996,17.5241,17.4996,17.5159,27800.0
2013-04-26 14:15:00,21.46,21.49,21.45,21.49,17100.0,17.5159,17.5404,17.5078,17.5404,17100.0
2013-04-26 14:20:00,21.49,21.52,21.49,21.52,27300.0,17.5404,17.5649,17.5404,17.5649,27300.0
2013-04-26 14:25:00,21.51,21.52,21.49,21.49,16800.0,17.5568,17.5649,17.5404,17.5404,16800.0
2013-04-26 14:30:00,21.5,21.51,21.49,21.49,43800.0,17.5486,17.5568,17.5404,17.5404,43800.0
2013-04-26 14:35:00,21.5,21.51,21.47,21.51,67400.0,17.5486,17.5568,17.5241,17.5568,67400.0
2013-04-26 14:40:00,21.51,21.52,21.5,21.5,19400.0,17.5568,17.5649,17.5486,17.5486,19400.0
2013-04-26 14:45:00,21.51,21.51,21.49,21.5,35900.0,17.5568,17.5568,17.5404,17.5486,35900.0
2013-04-26 14:50:00,21.5,21.51,21.49,21.5,47700.0,17.5486,17.5568,17.5404,17.5486,47700.0
2013-04-26 14:55:00,21.51,21.54,21.5,21.53,42200.0,17.5568,17.5812,17.5486,17.5731,42200.0
2013-04-26 15:00:00,21.52,21.57,21.52,21.55,49800.0,17.5649,17.6057,17.5649,17.5894,49800.0
2013-04-26 15:05:00,21.55,21.57,21.54,21.57,81700.0,17.5894,17.6057,17.5812,17.6057,81700.0
2013-04-26 15:10:00,21.57,21.6,21.55,21.6,46600.0,17.6057,17.6302,17.5894,17.6302,46600.0
2013-04-26 15:15:00,21.6,21.6,21.58,21.6,68100.0,17.6302,17.6302,17.6139,17.6302,68100.0
2013-04-26 15:20:00,21.59,21.6,21.59,21.6,43200.0,17.6221,17.6302,17.6221,17.6302,43200.0
2013-04-26 15:25:00,21.6,21.6,21.59,21.6,70500.0,17.6302,17.6302,17.6221,17.6302,70500.0
2013-04-26 15:30:00,21.59,21.6,21.48,21.52,143600.0,17.6221,17.6302,17.5323,17.5649,143600.0
2013-04-26 15:35:00,21.52,21.54,21.52,21.54,89900.0,17.5649,17.5812,17.5649,17.5812,89900.0
2013-04-26 15:40:00,21.54,21.54,21.52,21.53,87500.0,17.5812,17.5812,17.5649,17.5731,87500.0
2013-04-26 15:45:00,21.52,21.53,21.52,21.52,81100.0,17.5649,17.5731,17.5649,17.5649,81100.0
2013-04-26 15:50:00,21.52,21.53,21.48,21.48,117000.0,17.5649,17.5731,17.5323,17.5323,117000.0
2013-04-26 15:55:00,21.48,21.48,21.38,21.42,333800.0,17.5323,17.5323,17.4507,17.4833,333800.0
2013-04-29 09:30:00,21.66,21.74,21.34,21.47,122100.0,17.6792,17.7445,17.418,17.5241,122100.0
2013-04-29 09:35:00,21.49,21.5,21.38,21.44,51100.0,17.5404,17.5486,17.4507,17.4996,51100.0
2013-04-29 09:40:00,21.46,21.49,21.31,21.37,39300.0,17.5159,17.5404,17.3935,17.4425,39300.0
2013-04-29 09:45:00,21.37,21.5,21.36,21.47,28400.0,17.4425,17.5486,17.4343,17.5241,28400.0
2013-04-29 09:50:00,21.47,21.66,21.47,21.63,45600.0,17.5241,17.6792,17.5241,17.6547,45600.0
2013-04-29 09:55:00,21.63,21.74,21.62,21.67,72200.0,17.6547,17.7445,17.6465,17.6874,72200.0
2013-04-29 10:00:00,21.66,21.84,21.63,21.82,37600.0,17.6792,17.8261,17.6547,17.8098,37600.0
2013-04-29 10:05:00,21.83,21.93,21.82,21.91,150600.0,17.8179,17.8996,17.8098,17.8832,150600.0
2013-04-29 10:10:00,21.9,21.91,21.82,21.84,48000.0,17.8751,17.8832,17.8098,17.8261,48000.0
2013-04-29 10:15:00,21.83,21.85,21.82,21.84,47800.0,17.8179,17.8343,17.8098,17.8261,47800.0
2013-04-29 10:20:00,21.84,21.87,21.8,21.87,83200.0,17.8261,17.8506,17.7935,17.8506,83200.0
2013-04-29 10:25:00,21.86,21.91,21.86,21.9,142600.0,17.8424,17.8832,17.8424,17.8751,142600.0
2013-04-29 10:30:00,21.9,21.92,21.88,21.92,130900.0,17.8751,17.8914,17.8588,17.8914,130900.0
2013-04-29 10:35:00,21.91,21.97,21.89,21.96,73000.0,17.8832,17.9322,17.8669,17.9241,73000.0
2013-04-29 10:40:00,21.96,21.99,21.95,21.97,84800.0,17.9241,17.9485,17.9159,17.9322,84800.0
2013-04-29 10:45:00,21.97,22.06,21.96,21.98,145700.0,17.9322,18.0057,17.9241,17.9404,145700.0
2013-04-29 10:50:00,21.98,22.0,21.96,21.98,62000.0,17.9404,17.9567,17.9241,17.9404,62000.0
2013-04-29 10:55:00,21.98,22.07,21.97,22.06,113300.0,17.9404,18.0138,17.9322,18.0057,113300.0
2013-04-29 11:00:00,22.06,22.1,22.04,22.09,101200.0,18.0057,18.0383,17.9894,18.0302,101200.0
2013-04-29 11:05:00,22.08,22.14,22.07,22.12,90700.0,18.022,18.071,18.0138,18.0546,90700.0
2013-04-29 11:10:00,22.12,22.2,22.11,22.16,66700.0,18.0546,18.1199,18.0465,18.0873,66700.0
2013-04-29 11:15:00,22.17,22.19,22.14,22.16,95100.0,18.0955,18.1118,18.071,18.0873,95100.0
2013-04-29 11:20:00,22.16,22.2,22.14,22.15,79900.0,18.0873,18.1199,18.071,18.0791,79900.0
2013-04-29 11:25:00,22.15,22.18,22.15,22.18,52500.0,18.0791,18.1036,18.0791,18.1036,52500.0
2013-04-29 11:30:00,22.18,22.2,22.17,22.17,52600.0,18.1036,18.1199,18.0955,18.0955,52600.0
2013-04-29 11:35:00,22.18,22.19,22.14,22.19,67900.0,18.1036,18.1118,18.071,18.1118,67900.0
2013-04-29 11:40:00,22.19,22.29,22.19,22.29,82100.0,18.1118,18.1934,18.1118,18.1934,82100.0
2013-04-29 11:45:00,22.28,22.35,22.28,22.29,137400.0,18.1852,18.2424,18.1852,18.1934,137400.0
2013-04-29 11:50:00,22.29,22.3,22.25,22.25,51500.0,18.1934,18.2016,18.1608,18.1608,51500.0
2013-04-29 11:55:00,22.25,22.27,22.24,22.26,49400.0,18.1608,18.1771,18.1526,18.1689,49400.0
2013-04-29 12:00:00,22.26,22.33,22.23,22.33,84000.0,18.1689,18.2261,18.1444,18.2261,84000.0
2013-04-29 12:05:00,22.33,22.33,22.26,22.26,98800.0,18.2261,18.2261,18.1689,18.1689,98800.0
2013-04-29 12:10:00,22.25,22.27,22.2,22.21,67800.0,18.1608,18.1771,18.1199,18.1281,67800.0
2013-04-29 12:15:00,22.21,22.24,22.17,22.19,61600.0,18.1281,18.1526,18.0955,18.1118,61600.0
2013-04-29 12:20:00,22.19,22.19,22.13,22.14,50000.0,18.1118,18.1118,18.0628,18.071,50000.0
2013-04-29 12:25:00,22.14,22.15,22.11,22.14,46000.0,18.071,18.0791,18.0465,18.071,46000.0
2013-04-29 12:30:00,22.15,22.16,22.14,22.15,29200.0,18.0791,18.0873,18.071,18.0791,29200.0
2013-04-29 12:35:00,22.15,22.16,22.12,22.13,29400.0,18.0791,18.0873,18.0546,18.0628,29400.0
2013-04-29 12:40:00,22.13,22.16,22.12,22.14,21900.0,18.0628,18.0873,18.0546,18.071,21900.0
2013-04-29 12:45:00,22.14,22.15,22.13,22.13,21800.0,18.071,18.0791,18.0628,18.0628,21800.0
2013-04-29 12:50:00,22.14,22.17,22.11,22.14,64000.0,18.071,18.0955,18.0465,18.071,64000.0
2013-04-29 12:55:00,22.15,22.16,22.13,22.13,24100.0,18.0791,18.0873,18.0628,18.0628,24100.0
2013-04-29 13:00:00,22.13,22.14,22.12,22.14,17200.0,18.0628,18.071,18.0546,18.071,17200.0
2013-04-29 13:05:00,22.14,22.16,22.11,22.12,26100.0,18.071,18.0873,18.0465,18.0546,26100.0
2013-04-29 13:10:00,22.12,22.12,22.07,22.09,34100.0,18.0546,18.0546,18.0138,18.0302,34100.0
2013-04-29 13:15:00,22.1,22.1,22.03,22.05,33300.0,18.0383,18.0383,17.9812,17.9975,33300.0
2013-04-29 13:20:00,22.06,22.06,22.0,22.0,35300.0,18.0057,18.0057,17.9567,17.9567,35300.0
2013-04-29 13:25:00,21.99,22.02,21.96,22.02,29200.0,17.9485,17.973,17.9241,17.973,29200.0
2013-04-29 13:30:00,22.02,22.02,21.98,22.0,19300.0,17.973,17.973,17.9404,17.9567,19300.0
2013-04-29 13:35:00,21.99,22.0,21.99,21.99,14100.0,17.9485,17.9567,17.9485,17.9485,14100.0
2013-04-29 13:40:00,22.0,22.03,21.99,22.03,22200.0,17.9567,17.9812,17.9485,17.9812,22200.0
2013-04-29 13:45:00,22.03,22.06,22.01,22.06,25100.0,17.9812,18.0057,17.9649,18.0057,25100.0
2013-04-29 13:50:00,22.05,22.05,21.99,22.0,49100.0,17.9975,17.9975,17.9485,17.9567,49100.0
2013-04-29 13:55:00,22.0,22.01,21.95,21.95,55400.0,17.9567,17.9649,17.9159,17.9159,55400.0
2013-04-29 14:00:00,21.94,21.96,21.93,21.93,33200.0,17.9077,17.9241,17.8996,17.8996,33200.0
2013-04-29 14:05:00,21.94,21.96,21.93,21.95,28900.0,17.9077,17.9241,17.8996,17.9159,28900.0
2013-04-29 14:10:00,21.93,21.95,21.88,21.89,60300.0,17.8996,17.9159,17.8588,17.8669,60300.0
2013-04-29 14:15:00,21.89,21.89,21.85,21.85,41900.0,17.8669,17.8669,17.8343,17.8343,41900.0
2013-04-29 14:20:00,21.85,21.9,21.84,21.89,76100.0,17.8343,17.8751,17.8261,17.8669,76100.0
2013-04-29 14:25:00,21.89,21.91,21.88,21.91,24800.0,17.8669,17.8832,17.8588,17.8832,24800.0
2013-04-29 14:30:00,21.91,21.95,21.9,21.93,60800.0,17.8832,17.9159,17.8751,17.8996,60800.0
2013-04-29 14:35:00,21.92,21.98,21.91,21.98,61300.0,17.8914,17.9404,17.8832,17.9404,61300.0
2013-04-29 14:40:00,21.98,22.01,21.96,22.0,69200.0,17.9404,17.9649,17.9241,17.9567,69200.0
2013-04-29 14:45:00,22.0,22.03,21.99,22.02,46400.0,17.9567,17.9812,17.9485,17.973,46400.0
2013-04-29 14:50:00,22.02,22.05,22.01,22.04,46600.0,17.973,17.9975,17.9649,17.9894,46600.0
2013-04-29 14:55:00,22.04,22.05,22.01,22.02,43000.0,17.9894,17.9975,17.9649,17.973,43000.0
2013-04-29 15:00:00,22.03,22.04,22.01,22.02,47600.0,17.9812,17.9894,17.9649,17.973,47600.0
2013-04-29 15:05:00,22.01,22.03,21.92,21.92,91500.0,17.9649,17.9812,17.8914,17.8914,91500.0
2013-04-29 15:10:00,21.93,21.94,21.88,21.9,73400.0,17.8996,17.9077,17.8588,17.8751,73400.0
2013-04-29 15:15:00,21.91,21.92,21.9,21.91,34700.0,17.8832,17.8914,17.8751,17.8832,34700.0
2013-04-29 15:20:00,21.91,21.92,21.91,21.92,38200.0,17.8832,17.8914,17.8832,17.8914,38200.0
2013-04-29 15:25:00,21.92,21.93,21.85,21.93,70400.0,17.8914,17.8996,17.8343,17.8996,70400.0
2013-04-29 15:30:00,21.92,21.95,21.9,21.95,56400.0,17.8914,17.9159,17.8751,17.9159,56400.0
2013-04-29 15:35:00,21.95,21.96,21.93,21.96,70000.0,17.9159,17.9241,17.8996,17.9241,70000.0
2013-04-29 15:40:00,21.96,22.01,21.95,22.01,217300.0,17.9241,17.9649,17.9159,17.9649,217300.0
2013-04-29 15:45:00,22.01,22.01,21.96,21.98,159300.0,17.9649,17.9649,17.9241,17.9404,159300.0
2013-04-29 15:50:00,21.99,22.04,21.98,22.0,241700.0,17.9485,17.9894,17.9404,17.9567,241700.0
2013-04-29 15:55:00,22.0,22.06,21.98,22.05,383700.0,17.9567,18.0057,17.9404,17.9975,383700.0
2013-04-30 09:30:00,21.92,22.09,21.69,21.93,81400.0,17.8914,18.0302,17.7037,17.8996,81400.0
2013-04-30 09:35:00,21.93,21.99,21.85,21.88,16900.0,17.8996,17.9485,17.8343,17.8588,16900.0
2013-04-30 09:40:00,21.88,21.96,21.7,21.75,53900.0,17.8588,17.9241,17.7118,17.7527,53900.0
2013-04-30 09:45:00,21.75,21.77,21.7,21.76,55000.0,17.7527,17.769,17.7118,17.7608,55000.0
2013-04-30 09:50:00,21.75,21.82,21.7,21.76,30000.0,17.7527,17.8098,17.7118,17.7608,30000.0
2013-04-30 09:55:00,21.76,21.84,21.69,21.79,37400.0,17.7608,17.8261,17.7037,17.7853,37400.0
2013-04-30 10:00:00,21.81,21.85,21.77,21.82,46100.0,17.8016,17.8343,17.769,17.8098,46100.0
2013-04-30 10:05:00,21.82,21.88,21.82,21.83,39900.0,17.8098,17.8588,17.8098,17.8179,39900.0
2013-04-30 10:10:00,21.83,21.88,21.82,21.85,113000.0,17.8179,17.8588,17.8098,17.8343,113000.0
2013-04-30 10:15:00,21.85,21.86,21.83,21.85,31100.0,17.8343,17.8424,17.8179,17.8343,31100.0
2013-04-30 10:20:00,21.85,21.94,21.85,21.91,41000.0,17.8343,17.9077,17.8343,17.8832,41000.0
2013-04-30 10:25:00,21.9,21.91,21.84,21.85,28900.0,17.8751,17.8832,17.8261,17.8343,28900.0
2013-04-30 10:30:00,21.87,21.94,21.85,21.94,44100.0,17.8506,17.9077,17.8343,17.9077,44100.0
2013-04-30 10:35:00,21.94,22.0,21.94,21.98,42600.0,17.9077,17.9567,17.9077,17.9404,42600.0
2013-04-30 10:40:00,21.99,22.07,21.99,22.03,39500.0,17.9485,18.0138,17.9485,17.9812,39500.0
2013-04-30 10:45:00,22.03,22.04,21.99,22.04,43000.0,17.9812,17.9894,17.9485,17.9894,43000.0
2013-04-30 10:50:00,22.03,22.07,22.02,22.06,55300.0,17.9812,18.0138,17.973,18.0057,55300.0
2013-04-30 10:55:00,22.05,22.09,22.05,22.06,35500.0,17.9975,18.0302,17.9975,18.0057,35500.0
2013-04-30 11:00:00,22.05,22.08,22.04,22.07,25200.0,17.9975,18.022,17.9894,18.0138,25200.0
2013-04-30 11:05:00,22.07,22.12,22.07,22.1,51300.0,18.0138,18.0546,18.0138,18.0383,51300.0
2013-04-30 11:10:00,22.11,22.11,22.07,22.07,17100.0,18.0465,18.0465,18.0138,18.0138,17100.0
2013-04-30 11:15:00,22.08,22.11,22.06,22.09,64900.0,18.022,18.0465,18.0057,18.0302,64900.0
2013-04-30 11:20:00,22.09,22.09,22.04,22.05,45200.0,18.0302,18.0302,17.9894,17.9975,45200.0
2013-04-30 11:25:00,22.06,22.07,22.02,22.02,39600.0,18.0057,18.0138,17.973,17.973,39600.0
2013-04-30 11:30:00,22.02,22.02,21.99,22.0,94800.0,17.973,17.973,17.9485,17.9567,94800.0
2013-04-30 11:35:00,21.99,22.02,21.99,22.01,19700.0,17.9485,17.973,17.9485,17.9649,19700.0
2013-04-30 11:40:00,22.01,22.05,22.01,22.03,14400.0,17.9649,17.9975,17.9649,17.9812,14400.0
2013-04-30 11:45:00,22.03,22.03,22.0,22.0,8100.0,17.9812,17.9812,17.9567,17.9567,8100.0
2013-04-30 11:50:00,22.01,22.07,22.0,22.03,17200.0,17.9649,18.0138,17.9567,17.9812,17200.0
2013-04-30 11:55:00,22.04,22.08,22.03,22.03,24900.0,17.9894,18.022,17.9812,17.9812,24900.0
2013-04-30 12:00:00,22.04,22.05,22.0,22.0,14100.0,17.9894,17.9975,17.9567,17.9567,14100.0
2013-04-30 12:05:00,21.99,22.03,21.99,22.03,6600.0,17.9485,17.9812,17.9485,17.9812,6600.0
2013-04-30 12:10:00,22.03,22.03,22.0,22.01,14900.0,17.9812,17.9812,17.9567,17.9649,14900.0
2013-04-30 12:15:00,22.01,22.02,21.99,22.01,22800.0,17.9649,17.973,17.9485,17.9649,22800.0
2013-04-30 12:20:00,22.03,22.03,22.0,22.01,19300.0,17.9812,17.9812,17.9567,17.9649,19300.0
2013-04-30 12:25:00,22.0,22.0,21.98,21.99,115000.0,17.9567,17.9567,17.9404,17.9485,115000.0
2013-04-30 12:30:00,21.98,22.0,21.98,21.99,57300.0,17.9404,17.9567,17.9404,17.9485,57300.0
2013-04-30 12:35:00,21.99,22.0,21.97,21.98,11000.0,17.9485,17.9567,17.9322,17.9404,11000.0
2013-04-30 12:40:00,21.98,22.01,21.97,22.0,23300.0,17.9404,17.9649,17.9322,17.9567,23300.0
2013-04-30 12:45:00,22.0,22.04,21.99,22.04,17600.0,17.9567,17.9894,17.9485,17.9894,17600.0
2013-04-30 12:50:00,22.03,22.05,22.03,22.04,37300.0,17.9812,17.9975,17.9812,17.9894,37300.0
2013-04-30 12:55:00,22.05,22.08,22.04,22.08,13500.0,17.9975,18.022,17.9894,18.022,13500.0
2013-04-30 13:00:00,22.08,22.09,22.07,22.09,34200.0,18.022,18.0302,18.0138,18.0302,34200.0
2013-04-30 13:05:00,22.09,22.09,22.06,22.07,59600.0,18.0302,18.0302,18.0057,18.0138,59600.0
2013-04-30 13:10:00,22.07,22.07,22.05,22.06,18900.0,18.0138,18.0138,17.9975,18.0057,18900.0
2013-04-30 13:15:00,22.06,22.06,22.05,22.05,15500.0,18.0057,18.0057,17.9975,17.9975,15500.0
2013-04-30 13:20:00,22.06,22.07,22.05,22.06,33500.0,18.0057,18.0138,17.9975,18.0057,33500.0
2013-04-30 13:25:00,22.06,22.08,22.05,22.06,39500.0,18.0057,18.022,17.9975,18.0057,39500.0
2013-04-30 13:30:00,22.06,22.07,22.06,22.07,24600.0,18.0057,18.0138,18.0057,18.0138,24600.0
2013-04-30 13:35:00,22.07,22.1,22.06,22.09,42400.0,18.0138,18.0383,18.0057,18.0302,42400.0
2013-04-30 13:40:00,22.09,22.09,22.06,22.07,19000.0,18.0302,18.0302,18.0057,18.0138,19000.0
2013-04-30 13:45:00,22.07,22.08,22.06,22.07,21300.0,18.0138,18.022,18.0057,18.0138,21300.0
2013-04-30 13:50:00,22.07,22.07,22.06,22.07,11900.0,18.0138,18.0138,18.0057,18.0138,11900.0
2013-04-30 13:55:00,22.07,22.07,22.04,22.05,45300.0,18.0138,18.0138,17.9894,17.9975,45300.0
2013-04-30 14:00:00,22.05,22.05,22.01,22.03,21600.0,17.9975,17.9975,17.9649,17.9812,21600.0
2013-04-30 14:05:00,22.03,22.07,22.02,22.02,44500.0,17.9812,18.0138,17.973,17.973,44500.0
2013-04-30 14:10:00,22.02,22.06,22.02,22.03,53400.0,17.973,18.0057,17.973,17.9812,53400.0
2013-04-30 14:15:00,22.02,22.06,22.0,22.03,68500.0,17.973,18.0057,17.9567,17.9812,68500.0
2013-04-30 14:20:00,22.04,22.07,22.03,22.04,19300.0,17.9894,18.0138,17.9812,17.9894,19300.0
2013-04-30 14:25:00,22.03,22.04,22.03,22.03,8300.0,17.9812,17.9894,17.9812,17.9812,8300.0
2013-04-30 14:30:00,22.03,22.05,22.0,22.0,22700.0,17.9812,17.9975,17.9567,17.9567,22700.0
2013-04-30 14:35:00,22.0,22.04,21.99,22.04,17500.0,17.9567,17.9894,17.9485,17.9894,17500.0
2013-04-30 14:40:00,22.04,22.04,22.03,22.03,14900.0,17.9894,17.9894,17.9812,17.9812,14900.0
2013-04-30 14:45:00,22.04,22.04,22.02,22.03,12000.0,17.9894,17.9894,17.973,17.9812,12000.0
2013-04-30 14:50:00,22.03,22.03,22.01,22.02,18700.0,17.9812,17.9812,17.9649,17.973,18700.0
2013-04-30 14:55:00,22.02,22.03,21.99,22.01,52400.0,17.973,17.9812,17.9485,17.9649,52400.0
2013-04-30 15:00:00,22.01,22.02,21.98,21.98,117000.0,17.9649,17.973,17.9404,17.9404,117000.0
2013-04-30 15:05:00,21.98,22.01,21.98,22.01,25700.0,17.9404,17.9649,17.9404,17.9649,25700.0
2013-04-30 15:10:00,22.0,22.01,21.99,22.0,24400.0,17.9567,17.9649,17.9485,17.9567,24400.0
2013-04-30 15:15:00,21.99,22.01,21.98,21.98,47600.0,17.9485,17.9649,17.9404,17.9404,47600.0
2013-04-30 15:20:00,21.98,22.01,21.96,21.99,31100.0,17.9404,17.9649,17.9241,17.9485,31100.0
2013-04-30 15:25:00,22.0,22.01,22.0,22.01,31700.0,17.9567,17.9649,17.9567,17.9649,31700.0
2013-04-30 15:30:00,22.0,22.02,21.98,21.99,82800.0,17.9567,17.973,17.9404,17.9485,82800.0
2013-04-30 15:35:00,21.99,22.03,21.98,22.03,54300.0,17.9485,17.9812,17.9404,17.9812,54300.0
2013-04-30 15:40:00,22.03,22.05,22.01,22.02,39200.0,17.9812,17.9975,17.9649,17.973,39200.0
2013-04-30 15:45:00,22.02,22.02,22.0,22.0,38600.0,17.973,17.973,17.9567,17.9567,38600.0
2013-04-30 15:50:00,22.0,22.06,22.0,22.01,238600.0,17.9567,18.0057,17.9567,17.9649,238600.0
2013-04-30 15:55:00,22.01,22.07,22.0,22.07,269200.0,17.9649,18.0138,17.9567,18.0138,269200.0
2013-05-01 09:30:00,22.17,22.18,21.93,21.93,62400.0,18.0955,18.1036,17.8996,17.8996,62400.0
2013-05-01 09:35:00,21.93,22.0,21.88,21.91,46200.0,17.8996,17.9567,17.8588,17.8832,46200.0
2013-05-01 09:40:00,21.91,21.92,21.81,21.91,37800.0,17.8832,17.8914,17.8016,17.8832,37800.0
2013-05-01 09:45:00,21.91,22.0,21.85,21.9,34200.0,17.8832,17.9567,17.8343,17.8751,34200.0
2013-05-01 09:50:00,21.89,21.9,21.77,21.77,45200.0,17.8669,17.8751,17.769,17.769,45200.0
2013-05-01 09:55:00,21.78,21.8,21.65,21.72,43300.0,17.7771,17.7935,17.671,17.7282,43300.0
2013-05-01 10:00:00,21.72,21.77,21.63,21.68,74900.0,17.7282,17.769,17.6547,17.6955,74900.0
2013-05-01 10:05:00,21.67,21.75,21.58,21.7,52100.0,17.6874,17.7527,17.6139,17.7118,52100.0
2013-05-01 10:10:00,21.7,21.74,21.65,21.65,35900.0,17.7118,17.7445,17.671,17.671,35900.0
2013-05-01 10:15:00,21.64,21.75,21.63,21.71,22400.0,17.6629,17.7527,17.6547,17.72,22400.0
2013-05-01 10:20:00,21.72,21.76,21.65,21.71,23700.0,17.7282,17.7608,17.671,17.72,23700.0
2013-05-01 10:25:00,21.72,21.73,21.61,21.65,31800.0,17.7282,17.7363,17.6384,17.671,31800.0
2013-05-01 10:30:00,21.66,21.78,21.62,21.78,44300.0,17.6792,17.7771,17.6465,17.7771,44300.0
2013-05-01 10:35:00,21.78,21.85,21.74,21.84,49800.0,17.7771,17.8343,17.7445,17.8261,49800.0
2013-05-01 10:40:00,21.84,21.94,21.84,21.91,35000.0,17.8261,17.9077,17.8261,17.8832,35000.0
2013-05-01 10:45:00,21.92,21.93,21.85,21.86,27400.0,17.8914,17.8996,17.8343,17.8424,27400.0
2013-05-01 10:50:00,21.85,21.91,21.84,21.89,40400.0,17.8343,17.8832,17.8261,17.8669,40400.0
2013-05-01 10:55:00,21.89,21.9,21.83,21.85,46500.0,17.8669,17.8751,17.8179,17.8343,46500.0
2013-05-01 11:00:00,21.85,21.86,21.83,21.86,95300.0,17.8343,17.8424,17.8179,17.8424,95300.0
2013-05-01 11:05:00,21.87,21.87,21.84,21.84,79800.0,17.8506,17.8506,17.8261,17.8261,79800.0
2013-05-01 11:10:00,21.85,21.86,21.83,21.84,127000.0,17.8343,17.8424,17.8179,17.8261,127000.0
2013-05-01 11:15:00,21.85,21.85,21.78,21.78,54600.0,17.8343,17.8343,17.7771,17.7771,54600.0
2013-05-01 11:20:00,21.79,21.79,21.76,21.77,36000.0,17.7853,17.7853,17.7608,17.769,36000.0
2013-05-01 11:25:00,21.77,21.78,21.75,21.75,63200.0,17.769,17.7771,17.7527,17.7527,63200.0
2013-05-01 11:30:00,21.75,21.79,21.73,21.73,175000.0,17.7527,17.7853,17.7363,17.7363,175000.0
2013-05-01 11:35:00,21.73,21.73,21.61,21.61,35100.0,17.7363,17.7363,17.6384,17.6384,35100.0
2013-05-01 11:40:00,21.61,21.61,21.52,21.53,56600.0,17.6384,17.6384,17.5649,17.5731,56600.0
2013-05-01 11:45:00,21.52,21.55,21.46,21.54,72700.0,17.5649,17.5894,17.5159,17.5812,72700.0
2013-05-01 11:50:00,21.55,21.61,21.55,21.59,18900.0,17.5894,17.6384,17.5894,17.6221,18900.0
2013-05-01 11:55:00,21.6,21.69,21.59,21.66,47000.0,17.6302,17.7037,17.6221,17.6792,47000.0
2013-05-01 12:00:00,21.66,21.68,21.65,21.66,22700.0,17.6792,17.6955,17.671,17.6792,22700.0
2013-05-01 12:05:00,21.67,21.67,21.65,21.66,17900.0,17.6874,17.6874,17.671,17.6792,17900.0
2013-05-01 12:10:00,21.65,21.66,21.59,21.64,140700.0,17.671,17.6792,17.6221,17.6629,140700.0
2013-05-01 12:15:00,21.64,21.64,21.55,21.55,45500.0,17.6629,17.6629,17.5894,17.5894,45500.0
2013-05-01 12:20:00,21.56,21.61,21.55,21.59,22500.0,17.5976,17.6384,17.5894,17.6221,22500.0
2013-05-01 12:25:00,21.59,21.59,21.55,21.55,11800.0,17.6221,17.6221,17.5894,17.5894,11800.0
2013-05-01 12:30:00,21.55,21.55,21.5,21.5,52700.0,17.5894,17.5894,17.5486,17.5486,52700.0
2013-05-01 12:35:00,21.5,21.53,21.5,21.5,42900.0,17.5486,17.5731,17.5486,17.5486,42900.0
2013-05-01 12:40:00,21.5,21.55,21.49,21.54,25500.0,17.5486,17.5894,17.5404,17.5812,25500.0
2013-05-01 12:45:00,21.54,21.56,21.53,21.54,32000.0,17.5812,17.5976,17.5731,17.5812,32000.0
2013-05-01 12:50:00,21.54,21.54,21.5,21.52,15900.0,17.5812,17.5812,17.5486,17.5649,15900.0
2013-05-01 12:55:00,21.52,21.52,21.45,21.47,73700.0,17.5649,17.5649,17.5078,17.5241,73700.0
2013-05-01 13:00:00,21.47,21.5,21.4,21.4,29900.0,17.5241,17.5486,17.467,17.467,29900.0
2013-05-01 13:05:00,21.4,21.41,21.37,21.37,52200.0,17.467,17.4751,17.4425,17.4425,52200.0
2013-05-01 13:10:00,21.37,21.45,21.37,21.41,13900.0,17.4425,17.5078,17.4425,17.4751,13900.0
2013-05-01 13:15:00,21.41,21.41,21.38,21.4,29400.0,17.4751,17.4751,17.4507,17.467,29400.0
2013-05-01 13:20:00,21.41,21.47,21.41,21.46,18800.0,17.4751,17.5241,17.4751,17.5159,18800.0
2013-05-01 13:25:00,21.46,21.51,21.46,21.51,28300.0,17.5159,17.5568,17.5159,17.5568,28300.0
2013-05-01 13:30:00,21.53,21.54,21.51,21.53,26600.0,17.5731,17.5812,17.5568,17.5731,26600.0
2013-05-01 13:35:00,21.53,21.55,21.51,21.55,24000.0,17.5731,17.5894,17.5568,17.5894,24000.0
2013-05-01 13:40:00,21.55,21.56,21.5,21.53,70500.0,17.5894,17.5976,17.5486,17.5731,70500.0
2013-05-01 13:45:00,21.53,21.55,21.5,21.52,38400.0,17.5731,17.5894,17.5486,17.5649,38400.0
2013-05-01 13:50:00,21.52,21.56,21.51,21.52,48600.0,17.5649,17.5976,17.5568,17.5649,48600.0
2013-05-01 13:55:00,21.52,21.52,21.5,21.51,14700.0,17.5649,17.5649,17.5486,17.5568,14700.0
2013-05-01 14:00:00,21.51,21.6,21.51,21.58,30200.0,17.5568,17.6302,17.5568,17.6139,30200.0
2013-05-01 14:05:00,21.58,21.58,21.53,21.56,37200.0,17.6139,17.6139,17.5731,17.5976,37200.0
2013-05-01 14:10:00,21.57,21.57,21.47,21.51,34400.0,17.6057,17.6057,17.5241,17.5568,34400.0
2013-05-01 14:15:00,21.52,21.55,21.49,21.51,46500.0,17.5649,17.5894,17.5404,17.5568,46500.0
2013-05-01 14:20:00,21.5,21.62,21.5,21.6,58600.0,17.5486,17.6465,17.5486,17.6302,58600.0
2013-05-01 14:25:00,21.59,21.62,21.54,21.56,23800.0,17.6221,17.6465,17.5812,17.5976,23800.0
2013-05-01 14:30:00,21.55,21.56,21.5,21.56,41600.0,17.5894,17.5976,17.5486,17.5976,41600.0
2013-05-01 14:35:00,21.55,21.56,21.5,21.53,35000.0,17.5894,17.5976,17.5486,17.5731,35000.0
2013-05-01 14:40:00,21.53,21.53,21.49,21.52,23800.0,17.5731,17.5731,17.5404,17.5649,23800.0
2013-05-01 14:45:00,21.51,21.56,21.48,21.56,33100.0,17.5568,17.5976,17.5323,17.5976,33100.0
2013-05-01 14:50:00,21.54,21.59,21.53,21.54,37500.0,17.5812,17.6221,17.5731,17.5812,37500.0
2013-05-01 14:55:00,21.55,21.55,21.52,21.55,26000.0,17.5894,17.5894,17.5649,17.5894,26000.0
2013-05-01 15:00:00,21.55,21.61,21.52,21.6,50700.0,17.5894,17.6384,17.5649,17.6302,50700.0
2013-05-01 15:05:00,21.6,21.62,21.56,21.57,44800.0,17.6302,17.6465,17.5976,17.6057,44800.0
2013-05-01 15:10:00,21.56,21.57,21.52,21.52,36700.0,17.5976,17.6057,17.5649,17.5649,36700.0
2013-05-01 15:15:00,21.52,21.57,21.49,21.56,45600.0,17.5649,17.6057,17.5404,17.5976,45600.0
2013-05-01 15:20:00,21.56,21.6,21.54,21.55,59700.0,17.5976,17.6302,17.5812,17.5894,59700.0
2013-05-01 15:25:00,21.54,21.58,21.52,21.53,73600.0,17.5812,17.6139,17.5649,17.5731,73600.0
2013-05-01 15:30:00,21.53,21.56,21.52,21.56,85300.0,17.5731,17.5976,17.5649,17.5976,85300.0
2013-05-01 15:35:00,21.56,21.58,21.54,21.55,77100.0,17.5976,17.6139,17.5812,17.5894,77100.0
2013-05-01 15:40:00,21.56,21.59,21.54,21.55,86700.0,17.5976,17.6221,17.5812,17.5894,86700.0
2013-05-01 15:45:00,21.55,21.59,21.54,21.58,65200.0,17.5894,17.6221,17.5812,17.6139,65200.0
2013-05-01 15:50:00,21.57,21.58,21.54,21.57,62000.0,17.6057,17.6139,17.5812,17.6057,62000.0
2013-05-01 15:55:00,21.57,21.61,21.55,21.57,128100.0,17.6057,17.6384,17.5894,17.6057,128100.0
2013-05-02 09:30:00,21.72,21.75,21.61,21.71,31600.0,17.7282,17.7527,17.6384,17.72,31600.0
2013-05-02 09:35:00,21.68,21.76,21.66,21.72,26200.0,17.6955,17.7608,17.6792,17.7282,26200.0
2013-05-02 09:40:00,21.76,21.77,21.69,21.71,37800.0,17.7608,17.769,17.7037,17.72,37800.0
2013-05-02 09:45:00,21.75,21.79,21.7,21.79,67000.0,17.7527,17.7853,17.7118,17.7853,67000.0
2013-05-02 09:50:00,21.79,21.81,21.74,21.75,55800.0,17.7853,17.8016,17.7445,17.7527,55800.0
2013-05-02 09:55:00,21.75,21.8,21.73,21.75,38800.0,17.7527,17.7935,17.7363,17.7527,38800.0
2013-05-02 10:00:00,21.74,21.79,21.71,21.72,45500.0,17.7445,17.7853,17.72,17.7282,45500.0
2013-05-02 10:05:00,21.71,21.76,21.68,21.73,36500.0,17.72,17.7608,17.6955,17.7363,36500.0
2013-05-02 10:10:00,21.75,21.79,21.74,21.79,22500.0,17.7527,17.7853,17.7445,17.7853,22500.0
2013-05-02 10:15:00,21.79,21.83,21.78,21.8,13700.0,17.7853,17.8179,17.7771,17.7935,13700.0
2013-05-02 10:20:00,21.8,21.85,21.79,21.8,14100.0,17.7935,17.8343,17.7853,17.7935,14100.0
2013-05-02 10:25:00,21.81,21.89,21.8,21.86,64300.0,17.8016,17.8669,17.7935,17.8424,64300.0
2013-05-02 10:30:00,21.87,21.88,21.85,21.88,21800.0,17.8506,17.8588,17.8343,17.8588,21800.0
2013-05-02 10:35:00,21.89,21.9,21.86,21.88,15400.0,17.8669,17.8751,17.8424,17.8588,15400.0
2013-05-02 10:40:00,21.88,21.95,21.87,21.95,38700.0,17.8588,17.9159,17.8506,17.9159,38700.0
2013-05-02 10:45:00,21.96,22.0,21.95,21.98,56600.0,17.9241,17.9567,17.9159,17.9404,56600.0
2013-05-02 10:50:00,21.98,22.01,21.96,22.01,44600.0,17.9404,17.9649,17.9241,17.9649,44600.0
2013-05-02 10:55:00,22.0,22.01,21.98,22.0,18700.0,17.9567,17.9649,17.9404,17.9567,18700.0
2013-05-02 11:00:00,22.0,22.01,21.92,21.93,23900.0,17.9567,17.9649,17.8914,17.8996,23900.0
2013-05-02 11:05:00,21.93,21.95,21.91,21.91,12700.0,17.8996,17.9159,17.8832,17.8832,12700.0
2013-05-02 11:10:00,21.91,21.98,21.91,21.97,22500.0,17.8832,17.9404,17.8832,17.9322,22500.0
2013-05-02 11:15:00,21.97,21.98,21.92,21.92,18900.0,17.9322,17.9404,17.8914,17.8914,18900.0
2013-05-02 11:20:00,21.92,21.99,21.92,21.95,49500.0,17.8914,17.9485,17.8914,17.9159,49500.0
2013-05-02 11:25:00,21.95,22.0,21.95,22.0,15900.0,17.9159,17.9567,17.9159,17.9567,15900.0
2013-05-02 11:30:00,21.99,22.02,21.98,22.0,55200.0,17.9485,17.973,17.9404,17.9567,55200.0
2013-05-02 11:35:00,22.0,22.01,21.99,21.99,29700.0,17.9567,17.9649,17.9485,17.9485,29700.0
2013-05-02 11:40:00,21.98,22.01,21.98,21.98,19900.0,17.9404,17.9649,17.9404,17.9404,19900.0
2013-05-02 11:45:00,21.99,22.01,21.93,21.97,47200.0,17.9485,17.9649,17.8996,17.9322,47200.0
2013-05-02 11:50:00,21.98,21.98,21.92,21.94,15700.0,17.9404,17.9404,17.8914,17.9077,15700.0
2013-05-02 11:55:00,21.95,21.96,21.92,21.94,12200.0,17.9159,17.9241,17.8914,17.9077,12200.0
2013-05-02 12:00:00,21.94,21.94,21.85,21.86,15800.0,17.9077,17.9077,17.8343,17.8424,15800.0
2013-05-02 12:05:00,21.86,21.88,21.82,21.86,19100.0,17.8424,17.8588,17.8098,17.8424,19100.0
2013-05-02 12:10:00,21.86,21.86,21.78,21.79,162700.0,17.8424,17.8424,17.7771,17.7853,162700.0
2013-05-02 12:15:00,21.79,21.83,21.78,21.83,17400.0,17.7853,17.8179,17.7771,17.8179,17400.0
2013-05-02 12:20:00,21.83,21.85,21.82,21.84,8000.0,17.8179,17.8343,17.8098,17.8261,8000.0
2013-05-02 12:25:00,21.84,21.85,21.82,21.85,7100.0,17.8261,17.8343,17.8098,17.8343,7100.0
2013-05-02 12:30:00,21.86,21.87,21.84,21.86,11600.0,17.8424,17.8506,17.8261,17.8424,11600.0
2013-05-02 12:35:00,21.86,21.87,21.84,21.84,6500.0,17.8424,17.8506,17.8261,17.8261,6500.0
2013-05-02 12:40:00,21.84,21.85,21.83,21.84,7000.0,17.8261,17.8343,17.8179,17.8261,7000.0
2013-05-02 12:45:00,21.83,21.9,21.83,21.89,20800.0,17.8179,17.8751,17.8179,17.8669,20800.0
2013-05-02 12:50:00,21.89,21.91,21.89,21.91,9100.0,17.8669,17.8832,17.8669,17.8832,9100.0
2013-05-02 12:55:00,21.91,22.0,21.91,22.0,43500.0,17.8832,17.9567,17.8832,17.9567,43500.0
2013-05-02 13:00:00,22.0,22.01,21.97,21.98,85400.0,17.9567,17.9649,17.9322,17.9404,85400.0
2013-05-02 13:05:00,21.98,22.01,21.97,22.01,20400.0,17.9404,17.9649,17.9322,17.9649,20400.0
2013-05-02 13:10:00,22.01,22.01,21.95,22.0,18100.0,17.9649,17.9649,17.9159,17.9567,18100.0
2013-05-02 13:15:00,22.0,22.02,22.0,22.01,26600.0,17.9567,17.973,17.9567,17.9649,26600.0
2013-05-02 13:20:00,22.0,22.02,22.0,22.01,20300.0,17.9567,17.973,17.9567,17.9649,20300.0
2013-05-02 13:25:00,22.01,22.03,22.0,22.01,39000.0,17.9649,17.9812,17.9567,17.9649,39000.0
2013-05-02 13:30:00,22.0,22.03,22.0,22.0,16700.0,17.9567,17.9812,17.9567,17.9567,16700.0
2013-05-02 13:35:00,22.0,22.02,22.0,22.0,22500.0,17.9567,17.973,17.9567,17.9567,22500.0
2013-05-02 13:40:00,22.0,22.02,21.99,21.99,24600.0,17.9567,17.973,17.9485,17.9485,24600.0
2013-05-02 13:45:00,21.99,22.02,21.99,22.0,17000.0,17.9485,17.973,17.9485,17.9567,17000.0
2013-05-02 13:50:00,22.0,22.02,21.99,22.0,20100.0,17.9567,17.973,17.9485,17.9567,20100.0
2013-05-02 13:55:00,22.0,22.01,21.99,22.01,12100.0,17.9567,17.9649,17.9485,17.9649,12100.0
2013-05-02 14:00:00,22.0,22.02,21.97,21.98,21200.0,17.9567,17.973,17.9322,17.9404,21200.0
2013-05-02 14:05:00,21.98,22.02,21.97,21.99,14600.0,17.9404,17.973,17.9322,17.9485,14600.0
2013-05-02 14:10:00,22.0,22.03,21.98,21.98,20800.0,17.9567,17.9812,17.9404,17.9404,20800.0
2013-05-02 14:15:00,21.98,21.99,21.96,21.98,25300.0,17.9404,17.9485,17.9241,17.9404,25300.0
2013-05-02 14:20:00,21.99,21.99,21.95,21.96,11000.0,17.9485,17.9485,17.9159,17.9241,11000.0
2013-05-02 14:25:00,21.96,21.99,21.96,21.98,18100.0,17.9241,17.9485,17.9241,17.9404,18100.0
2013-05-02 14:30:00,21.98,22.0,21.97,21.99,13900.0,17.9404,17.9567,17.9322,17.9485,13900.0
2013-05-02 14:35:00,21.99,22.01,21.99,22.0,13100.0,17.9485,17.9649,17.9485,17.9567,13100.0
2013-05-02 14:40:00,22.0,22.02,21.98,21.98,25900.0,17.9567,17.973,17.9404,17.9404,25900.0
2013-05-02 14:45:00,21.99,22.01,21.99,22.0,14700.0,17.9485,17.9649,17.9485,17.9567,14700.0
2013-05-02 14:50:00,22.0,22.0,21.96,21.97,14100.0,17.9567,17.9567,17.9241,17.9322,14100.0
2013-05-02 14:55:00,21.97,22.0,21.97,21.99,9400.0,17.9322,17.9567,17.9322,17.9485,9400.0
2013-05-02 15:00:00,21.99,22.03,21.99,22.01,39700.0,17.9485,17.9812,17.9485,17.9649,39700.0
2013-05-02 15:05:00,22.01,22.01,21.98,22.0,20700.0,17.9649,17.9649,17.9404,17.9567,20700.0
2013-05-02 15:10:00,22.0,22.0,21.98,22.0,10300.0,17.9567,17.9567,17.9404,17.9567,10300.0
2013-05-02 15:15:00,22.0,22.01,21.96,21.97,23100.0,17.9567,17.9649,17.9241,17.9322,23100.0
2013-05-02 15:20:00,21.97,21.98,21.96,21.97,25700.0,17.9322,17.9404,17.9241,17.9322,25700.0
2013-05-02 15:25:00,21.98,21.98,21.95,21.96,14000.0,17.9404,17.9404,17.9159,17.9241,14000.0
2013-05-02 15:30:00,21.96,22.01,21.95,22.01,54900.0,17.9241,17.9649,17.9159,17.9649,54900.0
2013-05-02 15:35:00,22.01,22.02,22.0,22.0,24000.0,17.9649,17.973,17.9567,17.9567,24000.0
2013-05-02 15:40:00,22.01,22.01,21.96,21.97,27400.0,17.9649,17.9649,17.9241,17.9322,27400.0
2013-05-02 15:45:00,21.96,21.99,21.96,21.97,43500.0,17.9241,17.9485,17.9241,17.9322,43500.0
2013-05-02 15:50:00,21.96,21.97,21.94,21.95,38300.0,17.9241,17.9322,17.9077,17.9159,38300.0
2013-05-02 15:55:00,21.96,21.96,21.93,21.95,80400.0,17.9241,17.9241,17.8996,17.9159,80400.0
2013-05-03 09:30:00,22.24,22.28,22.12,22.28,61500.0,18.1526,18.1852,18.0546,18.1852,61500.0
2013-05-03 09:35:00,22.27,22.34,22.25,22.29,32100.0,18.1771,18.2342,18.1608,18.1934,32100.0
2013-05-03 09:40:00,22.3,22.37,22.26,22.33,59900.0,18.2016,18.2587,18.1689,18.2261,59900.0
2013-05-03 09:45:00,22.33,22.39,22.27,22.39,41800.0,18.2261,18.275,18.1771,18.275,41800.0
2013-05-03 09:50:00,22.39,22.43,22.36,22.39,38600.0,18.275,18.3077,18.2505,18.275,38600.0
2013-05-03 09:55:00,22.39,22.4,22.23,22.23,18000.0,18.275,18.2832,18.1444,18.1444,18000.0
2013-05-03 10:00:00,22.25,22.26,22.2,22.21,58800.0,18.1608,18.1689,18.1199,18.1281,58800.0
2013-05-03 10:05:00,22.22,22.28,22.21,22.27,30300.0,18.1363,18.1852,18.1281,18.1771,30300.0
2013-05-03 10:10:00,22.27,22.27,22.21,22.22,37300.0,18.1771,18.1771,18.1281,18.1363,37300.0
2013-05-03 10:15:00,22.22,22.24,22.17,22.17,41800.0,18.1363,18.1526,18.0955,18.0955,41800.0
2013-05-03 10:20:00,22.18,22.22,22.17,22.22,18700.0,18.1036,18.1363,18.0955,18.1363,18700.0
2013-05-03 10:25:00,22.23,22.34,22.22,22.34,28400.0,18.1444,18.2342,18.1363,18.2342,28400.0
2013-05-03 10:30:00,22.34,22.38,22.32,22.36,30400.0,18.2342,18.2669,18.2179,18.2505,30400.0
2013-05-03 10:35:00,22.36,22.37,22.27,22.29,22000.0,18.2505,18.2587,18.1771,18.1934,22000.0
2013-05-03 10:40:00,22.29,22.41,22.29,22.41,60500.0,18.1934,18.2914,18.1934,18.2914,60500.0
2013-05-03 10:45:00,22.41,22.44,22.39,22.41,74600.0,18.2914,18.3158,18.275,18.2914,74600.0
2013-05-03 10:50:00,22.41,22.47,22.39,22.45,152800.0,18.2914,18.3403,18.275,18.324,152800.0
2013-05-03 10:55:00,22.46,22.51,22.45,22.51,100900.0,18.3322,18.373,18.324,18.373,100900.0
2013-05-03 11:00:00,22.51,22.56,22.51,22.54,64700.0,18.373,18.4138,18.373,18.3975,64700.0
2013-05-03 11:05:00,22.53,22.54,22.48,22.53,60900.0,18.3893,18.3975,18.3485,18.3893,60900.0
2013-05-03 11:10:00,22.54,22.55,22.51,22.53,31800.0,18.3975,18.4056,18.373,18.3893,31800.0
2013-05-03 11:15:00,22.52,22.53,22.49,22.5,46100.0,18.3811,18.3893,18.3566,18.3648,46100.0
2013-05-03 11:20:00,22.5,22.52,22.49,22.49,49400.0,18.3648,18.3811,18.3566,18.3566,49400.0
2013-05-03 11:25:00,22.48,22.53,22.48,22.5,22200.0,18.3485,18.3893,18.3485,18.3648,22200.0
2013-05-03 11:30:00,22.5,22.58,22.5,22.51,73200.0,18.3648,18.4301,18.3648,18.373,73200.0
2013-05-03 11:35:00,22.51,22.53,22.51,22.51,22400.0,18.373,18.3893,18.373,18.373,22400.0
2013-05-03 11:40:00,22.51,22.53,22.51,22.52,10800.0,18.373,18.3893,18.373,18.3811,10800.0
2013-05-03 11:45:00,22.53,22.58,22.52,22.53,40500.0,18.3893,18.4301,18.3811,18.3893,40500.0
2013-05-03 11:50:00,22.54,22.61,22.54,22.58,116700.0,18.3975,18.4546,18.3975,18.4301,116700.0
2013-05-03 11:55:00,22.57,22.57,22.46,22.46,35000.0,18.4219,18.4219,18.3322,18.3322,35000.0
2013-05-03 12:00:00,22.45,22.48,22.42,22.47,49100.0,18.324,18.3485,18.2995,18.3403,49100.0
2013-05-03 12:05:00,22.46,22.51,22.46,22.5,22900.0,18.3322,18.373,18.3322,18.3648,22900.0
2013-05-03 12:10:00,22.51,22.51,22.46,22.5,21500.0,18.373,18.373,18.3322,18.3648,21500.0
2013-05-03 12:15:00,22.5,22.52,22.45,22.49,84400.0,18.3648,18.3811,18.324,18.3566,84400.0
2013-05-03 12:20:00,22.49,22.51,22.48,22.49,61200.0,18.3566,18.373,18.3485,18.3566,61200.0
2013-05-03 12:25:00,22.5,22.5,22.44,22.48,38800.0,18.3648,18.3648,18.3158,18.3485,38800.0
2013-05-03 12:30:00,22.48,22.48,22.45,22.47,23600.0,18.3485,18.3485,18.324,18.3403,23600.0
2013-05-03 12:35:00,22.47,22.5,22.47,22.5,25900.0,18.3403,18.3648,18.3403,18.3648,25900.0
2013-05-03 12:40:00,22.5,22.53,22.48,22.48,30700.0,18.3648,18.3893,18.3485,18.3485,30700.0
2013-05-03 12:45:00,22.48,22.49,22.45,22.49,20600.0,18.3485,18.3566,18.324,18.3566,20600.0
2013-05-03 12:50:00,22.48,22.5,22.47,22.49,26600.0,18.3485,18.3648,18.3403,18.3566,26600.0
2013-05-03 12:55:00,22.49,22.51,22.48,22.5,26300.0,18.3566,18.373,18.3485,18.3648,26300.0
2013-05-03 13:00:00,22.5,22.51,22.48,22.5,22500.0,18.3648,18.373,18.3485,18.3648,22500.0
2013-05-03 13:05:00,22.49,22.52,22.45,22.45,27100.0,18.3566,18.3811,18.324,18.324,27100.0
2013-05-03 13:10:00,22.45,22.47,22.43,22.44,18800.0,18.324,18.3403,18.3077,18.3158,18800.0
2013-05-03 13:15:00,22.44,22.45,22.39,22.41,18900.0,18.3158,18.324,18.275,18.2914,18900.0
2013-05-03 13:20:00,22.42,22.42,22.37,22.41,45000.0,18.2995,18.2995,18.2587,18.2914,45000.0
2013-05-03 13:25:00,22.4,22.42,22.34,22.35,30900.0,18.2832,18.2995,18.2342,18.2424,30900.0
2013-05-03 13:30:00,22.35,22.38,22.34,22.35,22000.0,18.2424,18.2669,18.2342,18.2424,22000.0
2013-05-03 13:35:00,22.36,22.39,22.35,22.39,13400.0,18.2505,18.275,18.2424,18.275,13400.0
2013-05-03 13:40:00,22.39,22.41,22.38,22.41,13400.0,18.275,18.2914,18.2669,18.2914,13400.0
2013-05-03 13:45:00,22.41,22.47,22.4,22.43,28100.0,18.2914,18.3403,18.2832,18.3077,28100.0
2013-05-03 13:50:00,22.43,22.45,22.42,22.44,9900.0,18.3077,18.324,18.2995,18.3158,9900.0
2013-05-03 13:55:00,22.44,22.45,22.39,22.39,28200.0,18.3158,18.324,18.275,18.275,28200.0
2013-05-03 14:00:00,22.39,22.41,22.38,22.38,12500.0,18.275,18.2914,18.2669,18.2669,12500.0
2013-05-03 14:05:00,22.39,22.39,22.35,22.38,23100.0,18.275,18.275,18.2424,18.2669,23100.0
2013-05-03 14:10:00,22.38,22.39,22.35,22.36,20800.0,18.2669,18.275,18.2424,18.2505,20800.0
2013-05-03 14:15:00,22.36,22.42,22.36,22.42,24800.0,18.2505,18.2995,18.2505,18.2995,24800.0
2013-05-03 14:20:00,22.42,22.43,22.41,22.43,12400.0,18.2995,18.3077,18.2914,18.3077,12400.0
2013-05-03 14:25:00,22.43,22.43,22.4,22.42,19900.0,18.3077,18.3077,18.2832,18.2995,19900.0
2013-05-03 14:30:00,22.42,22.42,22.38,22.39,15200.0,18.2995,18.2995,18.2669,18.275,15200.0
2013-05-03 14:35:00,22.38,22.41,22.38,22.4,23200.0,18.2669,18.2914,18.2669,18.2832,23200.0
2013-05-03 14:40:00,22.4,22.4,22.31,22.33,62600.0,18.2832,18.2832,18.2097,18.2261,62600.0
2013-05-03 14:45:00,22.33,22.35,22.32,22.34,20300.0,18.2261,18.2424,18.2179,18.2342,20300.0
2013-05-03 14:50:00,22.33,22.37,22.33,22.37,17400.0,18.2261,18.2587,18.2261,18.2587,17400.0
2013-05-03 14:55:00,22.37,22.41,22.36,22.41,25500.0,18.2587,18.2914,18.2505,18.2914,25500.0
2013-05-03 15:00:00,22.41,22.45,22.38,22.39,59700.0,18.2914,18.324,18.2669,18.275,59700.0
2013-05-03 15:05:00,22.39,22.42,22.39,22.39,24900.0,18.275,18.2995,18.275,18.275,24900.0
2013-05-03 15:10:00,22.39,22.41,22.33,22.35,55500.0,18.275,18.2914,18.2261,18.2424,55500.0
2013-05-03 15:15:00,22.35,22.42,22.35,22.4,39600.0,18.2424,18.2995,18.2424,18.2832,39600.0
2013-05-03 15:20:00,22.4,22.42,22.39,22.42,24300.0,18.2832,18.2995,18.275,18.2995,24300.0
2013-05-03 15:25:00,22.42,22.44,22.4,22.43,38000.0,18.2995,18.3158,18.2832,18.3077,38000.0
2013-05-03 15:30:00,22.43,22.45,22.39,22.41,64400.0,18.3077,18.324,18.275,18.2914,64400.0
2013-05-03 15:35:00,22.41,22.42,22.4,22.41,34700.0,18.2914,18.2995,18.2832,18.2914,34700.0
2013-05-03 15:40:00,22.41,22.42,22.39,22.4,53900.0,18.2914,18.2995,18.275,18.2832,53900.0
2013-05-03 15:45:00,22.4,22.42,22.37,22.37,49300.0,18.2832,18.2995,18.2587,18.2587,49300.0
2013-05-03 15:50:00,22.38,22.38,22.35,22.35,81700.0,18.2669,18.2669,18.2424,18.2424,81700.0
2013-05-03 15:55:00,22.36,22.36,22.34,22.36,142600.0,18.2505,18.2505,18.2342,18.2505,142600.0
2013-05-06 09:30:00,22.49,22.69,22.46,22.6,61000.0,18.3566,18.5199,18.3322,18.4464,61000.0
2013-05-06 09:35:00,22.63,22.74,22.59,22.66,64400.0,18.4709,18.5607,18.4383,18.4954,64400.0
2013-05-06 09:40:00,22.66,22.74,22.65,22.73,44700.0,18.4954,18.5607,18.4872,18.5525,44700.0
2013-05-06 09:45:00,22.72,22.95,22.71,22.92,115000.0,18.5444,18.7321,18.5362,18.7076,115000.0
2013-05-06 09:50:00,22.93,23.0,22.88,22.98,230300.0,18.7158,18.7729,18.675,18.7566,230300.0
2013-05-06 09:55:00,22.97,23.06,22.94,23.04,160900.0,18.7484,18.8219,18.7239,18.8056,160900.0
2013-05-06 10:00:00,23.04,23.16,23.03,23.16,115900.0,18.8056,18.9035,18.7974,18.9035,115900.0
2013-05-06 10:05:00,23.15,23.22,23.11,23.14,113500.0,18.8953,18.9525,18.8627,18.8872,113500.0
2013-05-06 10:10:00,23.15,23.17,22.97,23.0,99300.0,18.8953,18.9117,18.7484,18.7729,99300.0
2013-05-06 10:15:00,22.99,23.05,22.98,23.05,33100.0,18.7648,18.8137,18.7566,18.8137,33100.0
2013-05-06 10:20:00,23.05,23.18,23.05,23.11,73400.0,18.8137,18.9198,18.8137,18.8627,73400.0
2013-05-06 10:25:00,23.11,23.2,23.11,23.18,45200.0,18.8627,18.9362,18.8627,18.9198,45200.0
2013-05-06 10:30:00,23.18,23.26,23.17,23.25,75800.0,18.9198,18.9851,18.9117,18.977,75800.0
2013-05-06 10:35:00,23.25,23.31,23.23,23.31,59500.0,18.977,19.0259,18.9606,19.0259,59500.0
2013-05-06 10:40:00,23.31,23.34,23.27,23.3,77100.0,19.0259,19.0504,18.9933,19.0178,77100.0
2013-05-06 10:45:00,23.3,23.3,23.22,23.27,61800.0,19.0178,19.0178,18.9525,18.9933,61800.0
2013-05-06 10:50:00,23.27,23.28,23.23,23.23,45600.0,18.9933,19.0015,18.9606,18.9606,45600.0
2013-05-06 10:55:00,23.23,23.25,23.19,23.21,66200.0,18.9606,18.977,18.928,18.9443,66200.0
2013-05-06 11:00:00,23.21,23.21,23.16,23.18,66500.0,18.9443,18.9443,18.9035,18.9198,66500.0
2013-05-06 11:05:00,23.17,23.23,23.16,23.22,28700.0,18.9117,18.9606,18.9035,18.9525,28700.0
2013-05-06 11:10:00,23.23,23.26,23.21,23.23,55500.0,18.9606,18.9851,18.9443,18.9606,55500.0
2013-05-06 11:15:00,23.23,23.24,23.19,23.21,25900.0,18.9606,18.9688,18.928,18.9443,25900.0
2013-05-06 11:20:00,23.21,23.21,23.15,23.17,33900.0,18.9443,18.9443,18.8953,18.9117,33900.0
2013-05-06 11:25:00,23.17,23.17,23.12,23.12,21900.0,18.9117,18.9117,18.8709,18.8709,21900.0
2013-05-06 11:30:00,23.11,23.11,23.05,23.06,21200.0,18.8627,18.8627,18.8137,18.8219,21200.0
2013-05-06 11:35:00,23.05,23.11,23.04,23.1,27600.0,18.8137,18.8627,18.8056,18.8545,27600.0
2013-05-06 11:40:00,23.12,23.17,23.1,23.17,31700.0,18.8709,18.9117,18.8545,18.9117,31700.0
2013-05-06 11:45:00,23.16,23.21,23.16,23.2,49300.0,18.9035,18.9443,18.9035,18.9362,49300.0
2013-05-06 11:50:00,23.2,23.2,23.15,23.15,34500.0,18.9362,18.9362,18.8953,18.8953,34500.0
2013-05-06 11:55:00,23.15,23.17,23.13,23.16,8800.0,18.8953,18.9117,18.879,18.9035,8800.0
2013-05-06 12:00:00,23.16,23.18,23.12,23.12,13400.0,18.9035,18.9198,18.8709,18.8709,13400.0
2013-05-06 12:05:00,23.13,23.18,23.13,23.18,9500.0,18.879,18.9198,18.879,18.9198,9500.0
2013-05-06 12:10:00,23.18,23.2,23.18,23.19,30400.0,18.9198,18.9362,18.9198,18.928,30400.0
2013-05-06 12:15:00,23.19,23.2,23.15,23.18,22600.0,18.928,18.9362,18.8953,18.9198,22600.0
2013-05-06 12:20:00,23.19,23.2,23.18,23.18,25800.0,18.928,18.9362,18.9198,18.9198,25800.0
2013-05-06 12:25:00,23.18,23.19,23.16,23.16,15800.0,18.9198,18.928,18.9035,18.9035,15800.0
2013-05-06 12:30:00,23.17,23.19,23.15,23.17,25200.0,18.9117,18.928,18.8953,18.9117,25200.0
2013-05-06 12:35:00,23.18,23.2,23.18,23.19,15200.0,18.9198,18.9362,18.9198,18.928,15200.0
2013-05-06 12:40:00,23.18,23.19,23.17,23.18,11900.0,18.9198,18.928,18.9117,18.9198,11900.0
2013-05-06 12:45:00,23.18,23.18,23.14,23.17,23200.0,18.9198,18.9198,18.8872,18.9117,23200.0
2013-05-06 12:50:00,23.16,23.17,23.14,23.14,8300.0,18.9035,18.9117,18.8872,18.8872,8300.0
2013-05-06 12:55:00,23.14,23.15,23.08,23.09,39100.0,18.8872,18.8953,18.8382,18.8464,39100.0
2013-05-06 13:00:00,23.1,23.12,23.08,23.09,22200.0,18.8545,18.8709,18.8382,18.8464,22200.0
2013-05-06 13:05:00,23.1,23.1,23.08,23.1,9800.0,18.8545,18.8545,18.8382,18.8545,9800.0
2013-05-06 13:10:00,23.1,23.1,23.05,23.06,26400.0,18.8545,18.8545,18.8137,18.8219,26400.0
2013-05-06 13:15:00,23.05,23.07,23.03,23.07,12100.0,18.8137,18.8301,18.7974,18.8301,12100.0
2013-05-06 13:20:00,23.06,23.1,23.06,23.1,14500.0,18.8219,18.8545,18.8219,18.8545,14500.0
2013-05-06 13:25:00,23.09,23.12,23.06,23.08,23800.0,18.8464,18.8709,18.8219,18.8382,23800.0
2013-05-06 13:30:00,23.09,23.14,23.09,23.13,18300.0,18.8464,18.8872,18.8464,18.879,18300.0
2013-05-06 13:35:00,23.13,23.15,23.11,23.11,19900.0,18.879,18.8953,18.8627,18.8627,19900.0
2013-05-06 13:40:00,23.12,23.14,23.07,23.08,46100.0,18.8709,18.8872,18.8301,18.8382,46100.0
2013-05-06 13:45:00,23.06,23.07,23.01,23.02,13100.0,18.8219,18.8301,18.7811,18.7892,13100.0
2013-05-06 13:50:00,23.02,23.07,23.01,23.05,33300.0,18.7892,18.8301,18.7811,18.8137,33300.0
2013-05-06 13:55:00,23.05,23.07,23.04,23.06,34000.0,18.8137,18.8301,18.8056,18.8219,34000.0
2013-05-06 14:00:00,23.05,23.11,23.04,23.1,84900.0,18.8137,18.8627,18.8056,18.8545,84900.0
2013-05-06 14:05:00,23.09,23.14,23.09,23.13,52600.0,18.8464,18.8872,18.8464,18.879,52600.0
2013-05-06 14:10:00,23.13,23.14,23.12,23.13,17800.0,18.879,18.8872,18.8709,18.879,17800.0
2013-05-06 14:15:00,23.13,23.15,23.13,23.15,30800.0,18.879,18.8953,18.879,18.8953,30800.0
2013-05-06 14:20:00,23.15,23.16,23.13,23.13,72800.0,18.8953,18.9035,18.879,18.879,72800.0
2013-05-06 14:25:00,23.13,23.15,23.09,23.09,13100.0,18.879,18.8953,18.8464,18.8464,13100.0
2013-05-06 14:30:00,23.08,23.1,23.08,23.1,15500.0,18.8382,18.8545,18.8382,18.8545,15500.0
2013-05-06 14:35:00,23.11,23.15,23.11,23.14,117500.0,18.8627,18.8953,18.8627,18.8872,117500.0
2013-05-06 14:40:00,23.15,23.18,23.14,23.18,73900.0,18.8953,18.9198,18.8872,18.9198,73900.0
2013-05-06 14:45:00,23.17,23.18,23.06,23.06,45400.0,18.9117,18.9198,18.8219,18.8219,45400.0
2013-05-06 14:50:00,23.06,23.07,23.03,23.04,17700.0,18.8219,18.8301,18.7974,18.8056,17700.0
2013-05-06 14:55:00,23.05,23.07,23.04,23.07,10100.0,18.8137,18.8301,18.8056,18.8301,10100.0
2013-05-06 15:00:00,23.07,23.09,23.07,23.09,9400.0,18.8301,18.8464,18.8301,18.8464,9400.0
2013-05-06 15:05:00,23.08,23.09,23.06,23.06,19800.0,18.8382,18.8464,18.8219,18.8219,19800.0
2013-05-06 15:10:00,23.06,23.08,23.05,23.05,18500.0,18.8219,18.8382,18.8137,18.8137,18500.0
2013-05-06 15:15:00,23.05,23.06,23.03,23.03,13000.0,18.8137,18.8219,18.7974,18.7974,13000.0
2013-05-06 15:20:00,23.03,23.04,23.02,23.02,14200.0,18.7974,18.8056,18.7892,18.7892,14200.0
2013-05-06 15:25:00,23.02,23.08,23.02,23.08,29400.0,18.7892,18.8382,18.7892,18.8382,29400.0
2013-05-06 15:30:00,23.07,23.11,23.06,23.09,45400.0,18.8301,18.8627,18.8219,18.8464,45400.0
2013-05-06 15:35:00,23.09,23.09,23.07,23.09,29200.0,18.8464,18.8464,18.8301,18.8464,29200.0
2013-05-06 15:40:00,23.08,23.08,23.04,23.05,38700.0,18.8382,18.8382,18.8056,18.8137,38700.0
2013-05-06 15:45:00,23.04,23.05,23.01,23.03,57100.0,18.8056,18.8137,18.7811,18.7974,57100.0
2013-05-06 15:50:00,23.03,23.06,23.02,23.03,57700.0,18.7974,18.8219,18.7892,18.7974,57700.0
2013-05-06 15:55:00,23.03,23.04,23.0,23.04,95700.0,18.7974,18.8056,18.7729,18.8056,95700.0
2013-05-07 09:30:00,23.01,23.09,22.88,22.98,88600.0,18.7811,18.8464,18.675,18.7566,88600.0
2013-05-07 09:35:00,22.97,22.97,22.8,22.83,82400.0,18.7484,18.7484,18.6097,18.6342,82400.0
2013-05-07 09:40:00,22.84,22.9,22.76,22.77,31800.0,18.6423,18.6913,18.577,18.5852,31800.0
2013-05-07 09:45:00,22.79,22.97,22.79,22.96,41500.0,18.6015,18.7484,18.6015,18.7403,41500.0
2013-05-07 09:50:00,22.97,23.03,22.95,22.96,19200.0,18.7484,18.7974,18.7321,18.7403,19200.0
2013-05-07 09:55:00,22.96,23.06,22.96,23.0,126700.0,18.7403,18.8219,18.7403,18.7729,126700.0
2013-05-07 10:00:00,23.0,23.04,22.9,22.95,87900.0,18.7729,18.8056,18.6913,18.7321,87900.0
2013-05-07 10:05:00,22.95,22.96,22.84,22.84,61400.0,18.7321,18.7403,18.6423,18.6423,61400.0
2013-05-07 10:10:00,22.84,22.85,22.7,22.79,76100.0,18.6423,18.6505,18.5281,18.6015,76100.0
2013-05-07 10:15:00,22.79,22.83,22.59,22.62,106400.0,18.6015,18.6342,18.4383,18.4628,106400.0
2013-05-07 10:20:00,22.62,22.75,22.61,22.73,30600.0,18.4628,18.5689,18.4546,18.5525,30600.0
2013-05-07 10:25:00,22.73,22.79,22.71,22.74,22100.0,18.5525,18.6015,18.5362,18.5607,22100.0
2013-05-07 10:30:00,22.74,22.79,22.73,22.78,20200.0,18.5607,18.6015,18.5525,18.5934,20200.0
2013-05-07 10:35:00,22.78,22.79,22.74,22.77,15000.0,18.5934,18.6015,18.5607,18.5852,15000.0
2013-05-07 10:40:00,22.78,22.8,22.77,22.8,18600.0,18.5934,18.6097,18.5852,18.6097,18600.0
2013-05-07 10:45:00,22.8,22.89,22.8,22.89,40600.0,18.6097,18.6831,18.6097,18.6831,40600.0
2013-05-07 10:50:00,22.89,22.89,22.77,22.8,27300.0,18.6831,18.6831,18.5852,18.6097,27300.0
2013-05-07 10:55:00,22.81,22.83,22.79,22.79,28300.0,18.6178,18.6342,18.6015,18.6015,28300.0
2013-05-07 11:00:00,22.79,22.8,22.76,22.78,19500.0,18.6015,18.6097,18.577,18.5934,19500.0
2013-05-07 11:05:00,22.8,22.8,22.75,22.77,23500.0,18.6097,18.6097,18.5689,18.5852,23500.0
2013-05-07 11:10:00,22.76,22.8,22.76,22.77,21100.0,18.577,18.6097,18.577,18.5852,21100.0
2013-05-07 11:15:00,22.77,22.77,22.69,22.71,55200.0,18.5852,18.5852,18.5199,18.5362,55200.0
2013-05-07 11:20:00,22.72,22.75,22.69,22.71,45000.0,18.5444,18.5689,18.5199,18.5362,45000.0
2013-05-07 11:25:00,22.71,22.73,22.67,22.69,21700.0,18.5362,18.5525,18.5036,18.5199,21700.0
2013-05-07 11:30:00,22.7,22.75,22.7,22.74,22500.0,18.5281,18.5689,18.5281,18.5607,22500.0
2013-05-07 11:35:00,22.74,22.75,22.71,22.72,18800.0,18.5607,18.5689,18.5362,18.5444,18800.0
2013-05-07 11:40:00,22.71,22.73,22.68,22.69,48100.0,18.5362,18.5525,18.5117,18.5199,48100.0
2013-05-07 11:45:00,22.69,22.69,22.6,22.65,19700.0,18.5199,18.5199,18.4464,18.4872,19700.0
2013-05-07 11:50:00,22.64,22.64,22.59,22.63,22500.0,18.4791,18.4791,18.4383,18.4709,22500.0
2013-05-07 11:55:00,22.64,22.66,22.6,22.6,23900.0,18.4791,18.4954,18.4464,18.4464,23900.0
2013-05-07 12:00:00,22.61,22.65,22.61,22.63,27400.0,18.4546,18.4872,18.4546,18.4709,27400.0
2013-05-07 12:05:00,22.63,22.63,22.57,22.58,38900.0,18.4709,18.4709,18.4219,18.4301,38900.0
2013-05-07 12:10:00,22.58,22.58,22.55,22.56,36700.0,18.4301,18.4301,18.4056,18.4138,36700.0
2013-05-07 12:15:00,22.56,22.56,22.5,22.5,45000.0,18.4138,18.4138,18.3648,18.3648,45000.0
2013-05-07 12:20:00,22.51,22.59,22.51,22.56,52300.0,18.373,18.4383,18.373,18.4138,52300.0
2013-05-07 12:25:00,22.57,22.62,22.56,22.61,30000.0,18.4219,18.4628,18.4138,18.4546,30000.0
2013-05-07 12:30:00,22.61,22.61,22.53,22.54,17800.0,18.4546,18.4546,18.3893,18.3975,17800.0
2013-05-07 12:35:00,22.53,22.63,22.53,22.62,19800.0,18.3893,18.4709,18.3893,18.4628,19800.0
2013-05-07 12:40:00,22.63,22.67,22.62,22.66,19200.0,18.4709,18.5036,18.4628,18.4954,19200.0
2013-05-07 12:45:00,22.66,22.67,22.64,22.64,8300.0,18.4954,18.5036,18.4791,18.4791,8300.0
2013-05-07 12:50:00,22.64,22.65,22.6,22.61,15000.0,18.4791,18.4872,18.4464,18.4546,15000.0
2013-05-07 12:55:00,22.61,22.64,22.61,22.61,15000.0,18.4546,18.4791,18.4546,18.4546,15000.0
2013-05-07 13:00:00,22.61,22.66,22.61,22.65,59800.0,18.4546,18.4954,18.4546,18.4872,59800.0
2013-05-07 13:05:00,22.66,22.67,22.63,22.66,70400.0,18.4954,18.5036,18.4709,18.4954,70400.0
2013-05-07 13:10:00,22.66,22.66,22.6,22.63,16400.0,18.4954,18.4954,18.4464,18.4709,16400.0
2013-05-07 13:15:00,22.63,22.64,22.6,22.61,10400.0,18.4709,18.4791,18.4464,18.4546,10400.0
2013-05-07 13:20:00,22.62,22.62,22.6,22.6,15800.0,18.4628,18.4628,18.4464,18.4464,15800.0
2013-05-07 13:25:00,22.61,22.65,22.53,22.54,106200.0,18.4546,18.4872,18.3893,18.3975,106200.0
2013-05-07 13:30:00,22.54,22.55,22.52,22.55,42600.0,18.3975,18.4056,18.3811,18.4056,42600.0
2013-05-07 13:35:00,22.55,22.6,22.54,22.55,30900.0,18.4056,18.4464,18.3975,18.4056,30900.0
2013-05-07 13:40:00,22.55,22.57,22.55,22.57,14900.0,18.4056,18.4219,18.4056,18.4219,14900.0
2013-05-07 13:45:00,22.57,22.63,22.57,22.63,53700.0,18.4219,18.4709,18.4219,18.4709,53700.0
2013-05-07 13:50:00,22.63,22.68,22.63,22.67,23600.0,18.4709,18.5117,18.4709,18.5036,23600.0
2013-05-07 13:55:00,22.67,22.7,22.67,22.69,21700.0,18.5036,18.5281,18.5036,18.5199,21700.0
2013-05-07 14:00:00,22.68,22.69,22.64,22.64,14000.0,18.5117,18.5199,18.4791,18.4791,14000.0
2013-05-07 14:05:00,22.64,22.69,22.64,22.68,19000.0,18.4791,18.5199,18.4791,18.5117,19000.0
2013-05-07 14:10:00,22.69,22.75,22.68,22.75,58300.0,18.5199,18.5689,18.5117,18.5689,58300.0
2013-05-07 14:15:00,22.74,22.76,22.74,22.75,25700.0,18.5607,18.577,18.5607,18.5689,25700.0
2013-05-07 14:20:00,22.76,22.78,22.74,22.75,32700.0,18.577,18.5934,18.5607,18.5689,32700.0
2013-05-07 14:25:00,22.75,22.76,22.72,22.72,25900.0,18.5689,18.577,18.5444,18.5444,25900.0
2013-05-07 14:30:00,22.73,22.73,22.65,22.65,24800.0,18.5525,18.5525,18.4872,18.4872,24800.0
2013-05-07 14:35:00,22.66,22.69,22.64,22.69,26200.0,18.4954,18.5199,18.4791,18.5199,26200.0
2013-05-07 14:40:00,22.69,22.75,22.69,22.7,30000.0,18.5199,18.5689,18.5199,18.5281,30000.0
2013-05-07 14:45:00,22.7,22.72,22.69,22.72,10300.0,18.5281,18.5444,18.5199,18.5444,10300.0
2013-05-07 14:50:00,22.71,22.75,22.71,22.75,10600.0,18.5362,18.5689,18.5362,18.5689,10600.0
2013-05-07 14:55:00,22.75,22.79,22.73,22.77,24300.0,18.5689,18.6015,18.5525,18.5852,24300.0
2013-05-07 15:00:00,22.76,22.77,22.72,22.72,10200.0,18.577,18.5852,18.5444,18.5444,10200.0
2013-05-07 15:05:00,22.72,22.72,22.65,22.65,52500.0,18.5444,18.5444,18.4872,18.4872,52500.0
2013-05-07 15:10:00,22.65,22.67,22.63,22.63,90600.0,18.4872,18.5036,18.4709,18.4709,90600.0
2013-05-07 15:15:00,22.63,22.66,22.63,22.65,61200.0,18.4709,18.4954,18.4709,18.4872,61200.0
2013-05-07 15:20:00,22.65,22.67,22.63,22.66,30400.0,18.4872,18.5036,18.4709,18.4954,30400.0
2013-05-07 15:25:00,22.65,22.67,22.65,22.67,13800.0,18.4872,18.5036,18.4872,18.5036,13800.0
2013-05-07 15:30:00,22.67,22.68,22.65,22.65,17300.0,18.5036,18.5117,18.4872,18.4872,17300.0
2013-05-07 15:35:00,22.65,22.66,22.63,22.64,22800.0,18.4872,18.4954,18.4709,18.4791,22800.0
2013-05-07 15:40:00,22.64,22.67,22.63,22.65,39600.0,18.4791,18.5036,18.4709,18.4872,39600.0
2013-05-07 15:45:00,22.66,22.67,22.62,22.62,38600.0,18.4954,18.5036,18.4628,18.4628,38600.0
2013-05-07 15:50:00,22.63,22.68,22.63,22.64,62300.0,18.4709,18.5117,18.4709,18.4791,62300.0
2013-05-07 15:55:00,22.65,22.68,22.64,22.68,72400.0,18.4872,18.5117,18.4791,18.5117,72400.0
2013-05-08 09:30:00,22.68,22.72,22.64,22.65,30400.0,18.5117,18.5444,18.4791,18.4872,30400.0
2013-05-08 09:35:00,22.66,22.79,22.62,22.79,25900.0,18.4954,18.6015,18.4628,18.6015,25900.0
2013-05-08 09:40:00,22.79,22.79,22.74,22.75,7300.0,18.6015,18.6015,18.5607,18.5689,7300.0
2013-05-08 09:45:00,22.77,22.79,22.73,22.77,64200.0,18.5852,18.6015,18.5525,18.5852,64200.0
2013-05-08 09:50:00,22.76,22.81,22.76,22.81,35700.0,18.577,18.6178,18.577,18.6178,35700.0
2013-05-08 09:55:00,22.81,22.85,22.79,22.84,89600.0,18.6178,18.6505,18.6015,18.6423,89600.0
2013-05-08 10:00:00,22.85,22.86,22.79,22.8,121900.0,18.6505,18.6586,18.6015,18.6097,121900.0
2013-05-08 10:05:00,22.8,22.84,22.8,22.83,43300.0,18.6097,18.6423,18.6097,18.6342,43300.0
2013-05-08 10:10:00,22.83,22.85,22.8,22.84,17000.0,18.6342,18.6505,18.6097,18.6423,17000.0
2013-05-08 10:15:00,22.84,22.85,22.8,22.81,66100.0,18.6423,18.6505,18.6097,18.6178,66100.0
2013-05-08 10:20:00,22.82,22.85,22.81,22.84,39800.0,18.626,18.6505,18.6178,18.6423,39800.0
2013-05-08 10:25:00,22.85,22.87,22.79,22.8,56300.0,18.6505,18.6668,18.6015,18.6097,56300.0
2013-05-08 10:30:00,22.82,22.82,22.73,22.81,24000.0,18.626,18.626,18.5525,18.6178,24000.0
2013-05-08 10:35:00,22.82,22.84,22.74,22.77,22700.0,18.626,18.6423,18.5607,18.5852,22700.0
2013-05-08 10:40:00,22.76,22.79,22.74,22.78,20800.0,18.577,18.6015,18.5607,18.5934,20800.0
2013-05-08 10:45:00,22.78,22.83,22.78,22.83,19100.0,18.5934,18.6342,18.5934,18.6342,19100.0
2013-05-08 10:50:00,22.81,22.88,22.79,22.85,75400.0,18.6178,18.675,18.6015,18.6505,75400.0
2013-05-08 10:55:00,22.85,22.85,22.8,22.82,18600.0,18.6505,18.6505,18.6097,18.626,18600.0
2013-05-08 11:00:00,22.82,22.91,22.82,22.9,92800.0,18.626,18.6995,18.626,18.6913,92800.0
2013-05-08 11:05:00,22.9,22.94,22.88,22.94,26600.0,18.6913,18.7239,18.675,18.7239,26600.0
2013-05-08 11:10:00,22.94,22.97,22.93,22.95,46600.0,18.7239,18.7484,18.7158,18.7321,46600.0
2013-05-08 11:15:00,22.94,22.97,22.92,22.94,30000.0,18.7239,18.7484,18.7076,18.7239,30000.0
2013-05-08 11:20:00,22.94,23.02,22.92,23.01,100800.0,18.7239,18.7892,18.7076,18.7811,100800.0
2013-05-08 11:25:00,23.01,23.05,23.01,23.04,47800.0,18.7811,18.8137,18.7811,18.8056,47800.0
2013-05-08 11:30:00,23.04,23.08,23.03,23.04,29300.0,18.8056,18.8382,18.7974,18.8056,29300.0
2013-05-08 11:35:00,23.04,23.05,23.02,23.04,14500.0,18.8056,18.8137,18.7892,18.8056,14500.0
2013-05-08 11:40:00,23.04,23.04,22.96,22.98,21200.0,18.8056,18.8056,18.7403,18.7566,21200.0
2013-05-08 11:45:00,22.98,22.99,22.95,22.97,19400.0,18.7566,18.7648,18.7321,18.7484,19400.0
2013-05-08 11:50:00,22.98,23.0,22.97,22.97,7600.0,18.7566,18.7729,18.7484,18.7484,7600.0
2013-05-08 11:55:00,22.98,23.01,22.97,23.01,28000.0,18.7566,18.7811,18.7484,18.7811,28000.0
2013-05-08 12:00:00,23.02,23.02,23.01,23.02,1700.0,18.7892,18.7892,18.7811,18.7892,1700.0
2013-05-08 12:05:00,23.02,23.03,23.0,23.02,28100.0,18.7892,18.7974,18.7729,18.7892,28100.0
2013-05-08 12:10:00,23.01,23.04,23.01,23.03,16900.0,18.7811,18.8056,18.7811,18.7974,16900.0
2013-05-08 12:15:00,23.03,23.05,23.02,23.05,14700.0,18.7974,18.8137,18.7892,18.8137,14700.0
2013-05-08 12:20:00,23.05,23.08,23.03,23.07,15800.0,18.8137,18.8382,18.7974,18.8301,15800.0
2013-05-08 12:25:00,23.06,23.06,23.0,23.0,12300.0,18.8219,18.8219,18.7729,18.7729,12300.0
2013-05-08 12:30:00,23.0,23.01,22.96,22.96,9800.0,18.7729,18.7811,18.7403,18.7403,9800.0
2013-05-08 12:35:00,22.97,22.99,22.97,22.98,7000.0,18.7484,18.7648,18.7484,18.7566,7000.0
2013-05-08 12:40:00,22.98,23.01,22.98,23.0,7700.0,18.7566,18.7811,18.7566,18.7729,7700.0
2013-05-08 12:45:00,22.99,23.0,22.97,22.98,7400.0,18.7648,18.7729,18.7484,18.7566,7400.0
2013-05-08 12:50:00,22.98,22.98,22.95,22.95,7200.0,18.7566,18.7566,18.7321,18.7321,7200.0
2013-05-08 12:55:00,22.95,22.96,22.93,22.95,10500.0,18.7321,18.7403,18.7158,18.7321,10500.0
2013-05-08 13:00:00,22.95,22.98,22.94,22.96,13200.0,18.7321,18.7566,18.7239,18.7403,13200.0
2013-05-08 13:05:00,22.96,22.98,22.94,22.97,16700.0,18.7403,18.7566,18.7239,18.7484,16700.0
2013-05-08 13:10:00,22.97,22.98,22.95,22.96,6200.0,18.7484,18.7566,18.7321,18.7403,6200.0
2013-05-08 13:15:00,22.95,22.98,22.95,22.98,9800.0,18.7321,18.7566,18.7321,18.7566,9800.0
2013-05-08 13:20:00,22.99,22.99,22.97,22.98,7500.0,18.7648,18.7648,18.7484,18.7566,7500.0
2013-05-08 13:25:00,22.98,22.98,22.96,22.97,7100.0,18.7566,18.7566,18.7403,18.7484,7100.0
2013-05-08 13:30:00,22.97,22.99,22.96,22.98,7900.0,18.7484,18.7648,18.7403,18.7566,7900.0
2013-05-08 13:35:00,22.98,22.98,22.95,22.96,17400.0,18.7566,18.7566,18.7321,18.7403,17400.0
2013-05-08 13:40:00,22.96,22.97,22.95,22.97,35500.0,18.7403,18.7484,18.7321,18.7484,35500.0
2013-05-08 13:45:00,22.97,22.98,22.96,22.98,10000.0,18.7484,18.7566,18.7403,18.7566,10000.0
2013-05-08 13:50:00,22.98,23.0,22.98,22.99,10500.0,18.7566,18.7729,18.7566,18.7648,10500.0
2013-05-08 13:55:00,22.99,22.99,22.98,22.99,3500.0,18.7648,18.7648,18.7566,18.7648,3500.0
2013-05-08 14:00:00,22.98,23.02,22.98,23.02,16700.0,18.7566,18.7892,18.7566,18.7892,16700.0
2013-05-08 14:05:00,23.03,23.03,23.0,23.01,10400.0,18.7974,18.7974,18.7729,18.7811,10400.0
2013-05-08 14:10:00,23.02,23.03,23.0,23.01,8800.0,18.7892,18.7974,18.7729,18.7811,8800.0
2013-05-08 14:15:00,23.02,23.04,23.02,23.03,9800.0,18.7892,18.8056,18.7892,18.7974,9800.0
2013-05-08 14:20:00,23.03,23.06,23.03,23.04,42400.0,18.7974,18.8219,18.7974,18.8056,42400.0
2013-05-08 14:25:00,23.04,23.05,23.03,23.04,20100.0,18.8056,18.8137,18.7974,18.8056,20100.0
2013-05-08 14:30:00,23.03,23.03,22.96,22.96,29000.0,18.7974,18.7974,18.7403,18.7403,29000.0
2013-05-08 14:35:00,22.96,22.98,22.9,22.98,41400.0,18.7403,18.7566,18.6913,18.7566,41400.0
2013-05-08 14:40:00,22.98,22.99,22.92,22.92,21300.0,18.7566,18.7648,18.7076,18.7076,21300.0
2013-05-08 14:45:00,22.91,22.92,22.86,22.92,55900.0,18.6995,18.7076,18.6586,18.7076,55900.0
2013-05-08 14:50:00,22.93,22.96,22.92,22.94,25200.0,18.7158,18.7403,18.7076,18.7239,25200.0
2013-05-08 14:55:00,22.94,22.94,22.92,22.92,12300.0,18.7239,18.7239,18.7076,18.7076,12300.0
2013-05-08 15:00:00,22.92,22.92,22.9,22.9,10100.0,18.7076,18.7076,18.6913,18.6913,10100.0
2013-05-08 15:05:00,22.9,22.91,22.88,22.91,22700.0,18.6913,18.6995,18.675,18.6995,22700.0
2013-05-08 15:10:00,22.91,22.92,22.91,22.91,11400.0,18.6995,18.7076,18.6995,18.6995,11400.0
2013-05-08 15:15:00,22.92,22.95,22.9,22.94,27000.0,18.7076,18.7321,18.6913,18.7239,27000.0
2013-05-08 15:20:00,22.95,22.98,22.94,22.96,17200.0,18.7321,18.7566,18.7239,18.7403,17200.0
2013-05-08 15:25:00,22.95,22.99,22.95,22.95,26100.0,18.7321,18.7648,18.7321,18.7321,26100.0
2013-05-08 15:30:00,22.95,23.0,22.95,22.97,33200.0,18.7321,18.7729,18.7321,18.7484,33200.0
2013-05-08 15:35:00,22.96,22.97,22.94,22.95,19000.0,18.7403,18.7484,18.7239,18.7321,19000.0
2013-05-08 15:40:00,22.94,22.95,22.93,22.95,28200.0,18.7239,18.7321,18.7158,18.7321,28200.0
2013-05-08 15:45:00,22.95,22.97,22.94,22.97,46600.0,18.7321,18.7484,18.7239,18.7484,46600.0
2013-05-08 15:50:00,22.98,23.0,22.95,22.96,47400.0,18.7566,18.7729,18.7321,18.7403,47400.0
2013-05-08 15:55:00,22.96,23.01,22.96,23.01,83900.0,18.7403,18.7811,18.7403,18.7811,83900.0
2013-05-09 09:30:00,22.92,22.99,22.81,22.94,34400.0,18.7076,18.7648,18.6178,18.7239,34400.0
2013-05-09 09:35:00,22.93,23.18,22.93,23.17,18700.0,18.7158,18.9198,18.7158,18.9117,18700.0
2013-05-09 09:40:00,23.16,23.21,23.11,23.11,31900.0,18.9035,18.9443,18.8627,18.8627,31900.0
2013-05-09 09:45:00,23.12,23.17,23.07,23.08,29700.0,18.8709,18.9117,18.8301,18.8382,29700.0
2013-05-09 09:50:00,23.06,23.17,23.06,23.16,15300.0,18.8219,18.9117,18.8219,18.9035,15300.0
2013-05-09 09:55:00,23.15,23.3,23.15,23.18,54300.0,18.8953,19.0178,18.8953,18.9198,54300.0
2013-05-09 10:00:00,23.21,23.24,23.18,23.21,27300.0,18.9443,18.9688,18.9198,18.9443,27300.0
2013-05-09 10:05:00,23.22,23.23,23.0,23.0,53600.0,18.9525,18.9606,18.7729,18.7729,53600.0
2013-05-09 10:10:00,23.0,23.06,22.91,23.02,82400.0,18.7729,18.8219,18.6995,18.7892,82400.0
2013-05-09 10:15:00,23.03,23.05,22.97,22.98,18000.0,18.7974,18.8137,18.7484,18.7566,18000.0
2013-05-09 10:20:00,22.99,23.05,22.97,22.99,15400.0,18.7648,18.8137,18.7484,18.7648,15400.0
2013-05-09 10:25:00,22.98,23.07,22.94,23.02,23600.0,18.7566,18.8301,18.7239,18.7892,23600.0
2013-05-09 10:30:00,23.04,23.05,22.99,23.05,6100.0,18.8056,18.8137,18.7648,18.8137,6100.0
2013-05-09 10:35:00,23.03,23.13,23.02,23.11,29100.0,18.7974,18.879,18.7892,18.8627,29100.0
2013-05-09 10:40:00,23.11,23.12,23.05,23.09,22100.0,18.8627,18.8709,18.8137,18.8464,22100.0
2013-05-09 10:45:00,23.09,23.15,23.09,23.14,6400.0,18.8464,18.8953,18.8464,18.8872,6400.0
2013-05-09 10:50:00,23.14,23.17,23.12,23.12,16300.0,18.8872,18.9117,18.8709,18.8709,16300.0
2013-05-09 10:55:00,23.13,23.17,23.11,23.12,11200.0,18.879,18.9117,18.8627,18.8709,11200.0
2013-05-09 11:00:00,23.13,23.21,23.11,23.19,17500.0,18.879,18.9443,18.8627,18.928,17500.0
2013-05-09 11:05:00,23.18,23.19,23.13,23.17,33400.0,18.9198,18.928,18.879,18.9117,33400.0
2013-05-09 11:10:00,23.16,23.18,23.14,23.16,8100.0,18.9035,18.9198,18.8872,18.9035,8100.0
2013-05-09 11:15:00,23.16,23.16,23.08,23.13,19500.0,18.9035,18.9035,18.8382,18.879,19500.0
2013-05-09 11:20:00,23.12,23.18,23.12,23.17,17100.0,18.8709,18.9198,18.8709,18.9117,17100.0
2013-05-09 11:25:00,23.16,23.23,23.16,23.23,28100.0,18.9035,18.9606,18.9035,18.9606,28100.0
2013-05-09 11:30:00,23.22,23.22,23.14,23.16,12900.0,18.9525,18.9525,18.8872,18.9035,12900.0
2013-05-09 11:35:00,23.15,23.2,23.13,23.19,23900.0,18.8953,18.9362,18.879,18.928,23900.0
2013-05-09 11:40:00,23.18,23.22,23.18,23.2,19200.0,18.9198,18.9525,18.9198,18.9362,19200.0
2013-05-09 11:45:00,23.2,23.22,23.18,23.2,24800.0,18.9362,18.9525,18.9198,18.9362,24800.0
2013-05-09 11:50:00,23.2,23.23,23.18,23.22,37400.0,18.9362,18.9606,18.9198,18.9525,37400.0
2013-05-09 11:55:00,23.23,23.25,23.22,23.24,16600.0,18.9606,18.977,18.9525,18.9688,16600.0
2013-05-09 12:00:00,23.24,23.25,23.19,23.22,55700.0,18.9688,18.977,18.928,18.9525,55700.0
2013-05-09 12:05:00,23.21,23.24,23.18,23.2,51300.0,18.9443,18.9688,18.9198,18.9362,51300.0
2013-05-09 12:10:00,23.21,23.21,23.15,23.17,11100.0,18.9443,18.9443,18.8953,18.9117,11100.0
2013-05-09 12:15:00,23.17,23.17,23.12,23.13,38100.0,18.9117,18.9117,18.8709,18.879,38100.0
2013-05-09 12:20:00,23.13,23.15,23.07,23.14,19000.0,18.879,18.8953,18.8301,18.8872,19000.0
2013-05-09 12:25:00,23.13,23.14,23.1,23.11,7100.0,18.879,18.8872,18.8545,18.8627,7100.0
2013-05-09 12:30:00,23.11,23.14,23.1,23.14,6300.0,18.8627,18.8872,18.8545,18.8872,6300.0
2013-05-09 12:35:00,23.13,23.14,23.11,23.13,8000.0,18.879,18.8872,18.8627,18.879,8000.0
2013-05-09 12:40:00,23.13,23.14,23.1,23.1,5200.0,18.879,18.8872,18.8545,18.8545,5200.0
2013-05-09 12:45:00,23.1,23.12,23.1,23.11,2200.0,18.8545,18.8709,18.8545,18.8627,2200.0
2013-05-09 12:50:00,23.1,23.14,23.1,23.13,7600.0,18.8545,18.8872,18.8545,18.879,7600.0
2013-05-09 12:55:00,23.13,23.14,23.11,23.13,22800.0,18.879,18.8872,18.8627,18.879,22800.0
2013-05-09 13:00:00,23.12,23.16,23.12,23.14,19100.0,18.8709,18.9035,18.8709,18.8872,19100.0
2013-05-09 13:05:00,23.15,23.16,23.14,23.15,7500.0,18.8953,18.9035,18.8872,18.8953,7500.0
2013-05-09 13:10:00,23.14,23.15,23.13,23.13,6200.0,18.8872,18.8953,18.879,18.879,6200.0
2013-05-09 13:15:00,23.13,23.16,23.12,23.14,11800.0,18.879,18.9035,18.8709,18.8872,11800.0
2013-05-09 13:20:00,23.14,23.14,23.13,23.13,5300.0,18.8872,18.8872,18.879,18.879,5300.0
2013-05-09 13:25:00,23.14,23.16,23.14,23.16,9200.0,18.8872,18.9035,18.8872,18.9035,9200.0
2013-05-09 13:30:00,23.17,23.25,23.17,23.24,87100.0,18.9117,18.977,18.9117,18.9688,87100.0
2013-05-09 13:35:00,23.24,23.29,23.24,23.28,36000.0,18.9688,19.0096,18.9688,19.0015,36000.0
2013-05-09 13:40:00,23.29,23.38,23.27,23.36,96200.0,19.0096,19.0831,18.9933,19.0668,96200.0
2013-05-09 13:45:00,23.36,23.4,23.33,23.34,39800.0,19.0668,19.0994,19.0423,19.0504,39800.0
2013-05-09 13:50:00,23.34,23.34,23.3,23.32,24400.0,19.0504,19.0504,19.0178,19.0341,24400.0
2013-05-09 13:55:00,23.32,23.39,23.32,23.35,26700.0,19.0341,19.0912,19.0341,19.0586,26700.0
2013-05-09 14:00:00,23.36,23.36,23.31,23.32,7300.0,19.0668,19.0668,19.0259,19.0341,7300.0
2013-05-09 14:05:00,23.32,23.32,23.26,23.26,29600.0,19.0341,19.0341,18.9851,18.9851,29600.0
2013-05-09 14:10:00,23.26,23.29,23.24,23.29,15900.0,18.9851,19.0096,18.9688,19.0096,15900.0
2013-05-09 14:15:00,23.28,23.33,23.28,23.33,6800.0,19.0015,19.0423,19.0015,19.0423,6800.0
2013-05-09 14:20:00,23.33,23.33,23.26,23.27,14000.0,19.0423,19.0423,18.9851,18.9933,14000.0
2013-05-09 14:25:00,23.26,23.3,23.26,23.27,14700.0,18.9851,19.0178,18.9851,18.9933,14700.0
2013-05-09 14:30:00,23.28,23.29,23.26,23.28,22900.0,19.0015,19.0096,18.9851,19.0015,22900.0
2013-05-09 14:35:00,23.28,23.28,23.22,23.26,20400.0,19.0015,19.0015,18.9525,18.9851,20400.0
2013-05-09 14:40:00,23.25,23.27,23.21,23.27,20700.0,18.977,18.9933,18.9443,18.9933,20700.0
2013-05-09 14:45:00,23.27,23.29,23.24,23.25,35600.0,18.9933,19.0096,18.9688,18.977,35600.0
2013-05-09 14:50:00,23.26,23.29,23.22,23.23,23400.0,18.9851,19.0096,18.9525,18.9606,23400.0
2013-05-09 14:55:00,23.23,23.24,23.18,23.19,13300.0,18.9606,18.9688,18.9198,18.928,13300.0
2013-05-09 15:00:00,23.19,23.28,23.14,23.23,71000.0,18.928,19.0015,18.8872,18.9606,71000.0
2013-05-09 15:05:00,23.22,23.27,23.21,23.26,35300.0,18.9525,18.9933,18.9443,18.9851,35300.0
2013-05-09 15:10:00,23.25,23.26,23.21,23.21,23400.0,18.977,18.9851,18.9443,18.9443,23400.0
2013-05-09 15:15:00,23.21,23.26,23.2,23.25,27200.0,18.9443,18.9851,18.9362,18.977,27200.0
2013-05-09 15:20:00,23.25,23.28,23.23,23.27,25300.0,18.977,19.0015,18.9606,18.9933,25300.0
2013-05-09 15:25:00,23.27,23.29,23.24,23.24,17000.0,18.9933,19.0096,18.9688,18.9688,17000.0
2013-05-09 15:30:00,23.25,23.3,23.25,23.26,19600.0,18.977,19.0178,18.977,18.9851,19600.0
2013-05-09 15:35:00,23.26,23.3,23.25,23.26,27000.0,18.9851,19.0178,18.977,18.9851,27000.0
2013-05-09 15:40:00,23.26,23.27,23.21,23.22,20800.0,18.9851,18.9933,18.9443,18.9525,20800.0
2013-05-09 15:45:00,23.22,23.23,23.2,23.22,57200.0,18.9525,18.9606,18.9362,18.9525,57200.0
2013-05-09 15:50:00,23.21,23.23,23.16,23.18,49100.0,18.9443,18.9606,18.9035,18.9198,49100.0
2013-05-09 15:55:00,23.18,23.26,23.18,23.26,141700.0,18.9198,18.9851,18.9198,18.9851,141700.0
2013-05-10 09:30:00,23.2,23.34,23.2,23.3,27400.0,18.9362,19.0504,18.9362,19.0178,27400.0
2013-05-10 09:35:00,23.36,23.43,23.31,23.39,30500.0,19.0668,19.1239,19.0259,19.0912,30500.0
2013-05-10 09:40:00,23.33,23.44,23.29,23.31,48600.0,19.0423,19.1321,19.0096,19.0259,48600.0
2013-05-10 09:45:00,23.32,23.38,23.31,23.37,32900.0,19.0341,19.0831,19.0259,19.0749,32900.0
2013-05-10 09:50:00,23.36,23.37,23.26,23.26,26800.0,19.0668,19.0749,18.9851,18.9851,26800.0
2013-05-10 09:55:00,23.24,23.36,23.2,23.34,31600.0,18.9688,19.0668,18.9362,19.0504,31600.0
2013-05-10 10:00:00,23.35,23.5,23.35,23.45,110200.0,19.0586,19.181,19.0586,19.1402,110200.0
2013-05-10 10:05:00,23.45,23.52,23.42,23.5,39400.0,19.1402,19.1973,19.1157,19.181,39400.0
2013-05-10 10:10:00,23.49,23.49,23.43,23.48,21700.0,19.1729,19.1729,19.1239,19.1647,21700.0
2013-05-10 10:15:00,23.48,23.51,23.47,23.5,34200.0,19.1647,19.1892,19.1565,19.181,34200.0
2013-05-10 10:20:00,23.49,23.5,23.44,23.49,14900.0,19.1729,19.181,19.1321,19.1729,14900.0
2013-05-10 10:25:00,23.49,23.49,23.39,23.43,32600.0,19.1729,19.1729,19.0912,19.1239,32600.0
2013-05-10 10:30:00,23.43,23.44,23.37,23.39,26300.0,19.1239,19.1321,19.0749,19.0912,26300.0
2013-05-10 10:35:00,23.39,23.44,23.39,23.41,17800.0,19.0912,19.1321,19.0912,19.1076,17800.0
2013-05-10 10:40:00,23.42,23.49,23.39,23.48,51600.0,19.1157,19.1729,19.0912,19.1647,51600.0
2013-05-10 10:45:00,23.49,23.51,23.48,23.51,53100.0,19.1729,19.1892,19.1647,19.1892,53100.0
2013-05-10 10:50:00,23.5,23.54,23.47,23.5,56500.0,19.181,19.2137,19.1565,19.181,56500.0
2013-05-10 10:55:00,23.5,23.56,23.49,23.52,90900.0,19.181,19.23,19.1729,19.1973,90900.0
2013-05-10 11:00:00,23.53,23.58,23.5,23.58,46100.0,19.2055,19.2463,19.181,19.2463,46100.0
2013-05-10 11:05:00,23.57,23.6,23.57,23.57,39600.0,19.2382,19.2626,19.2382,19.2382,39600.0
2013-05-10 11:10:00,23.57,23.65,23.56,23.63,75400.0,19.2382,19.3035,19.23,19.2871,75400.0
2013-05-10 11:15:00,23.63,23.64,23.52,23.53,17200.0,19.2871,19.2953,19.1973,19.2055,17200.0
2013-05-10 11:20:00,23.53,23.54,23.45,23.45,43000.0,19.2055,19.2137,19.1402,19.1402,43000.0
2013-05-10 11:25:00,23.46,23.54,23.46,23.51,32300.0,19.1484,19.2137,19.1484,19.1892,32300.0
2013-05-10 11:30:00,23.53,23.58,23.51,23.53,30600.0,19.2055,19.2463,19.1892,19.2055,30600.0
2013-05-10 11:35:00,23.54,23.56,23.51,23.51,17900.0,19.2137,19.23,19.1892,19.1892,17900.0
2013-05-10 11:40:00,23.5,23.53,23.5,23.51,11700.0,19.181,19.2055,19.181,19.1892,11700.0
2013-05-10 11:45:00,23.52,23.55,23.52,23.54,24700.0,19.1973,19.2218,19.1973,19.2137,24700.0
2013-05-10 11:50:00,23.53,23.57,23.53,23.54,22000.0,19.2055,19.2382,19.2055,19.2137,22000.0
2013-05-10 11:55:00,23.54,23.64,23.54,23.62,64100.0,19.2137,19.2953,19.2137,19.279,64100.0
2013-05-10 12:00:00,23.62,23.71,23.61,23.65,110300.0,19.279,19.3524,19.2708,19.3035,110300.0
2013-05-10 12:05:00,23.65,23.68,23.59,23.61,49600.0,19.3035,19.3279,19.2545,19.2708,49600.0
2013-05-10 12:10:00,23.61,23.61,23.5,23.53,59200.0,19.2708,19.2708,19.181,19.2055,59200.0
2013-05-10 12:15:00,23.53,23.55,23.5,23.53,49000.0,19.2055,19.2218,19.181,19.2055,49000.0
2013-05-10 12:20:00,23.53,23.54,23.51,23.52,26300.0,19.2055,19.2137,19.1892,19.1973,26300.0
2013-05-10 12:25:00,23.52,23.54,23.51,23.51,15600.0,19.1973,19.2137,19.1892,19.1892,15600.0
2013-05-10 12:30:00,23.51,23.57,23.5,23.57,25600.0,19.1892,19.2382,19.181,19.2382,25600.0
2013-05-10 12:35:00,23.57,23.6,23.54,23.55,31100.0,19.2382,19.2626,19.2137,19.2218,31100.0
2013-05-10 12:40:00,23.55,23.58,23.54,23.56,32000.0,19.2218,19.2463,19.2137,19.23,32000.0
2013-05-10 12:45:00,23.57,23.6,23.53,23.53,17500.0,19.2382,19.2626,19.2055,19.2055,17500.0
2013-05-10 12:50:00,23.53,23.61,23.53,23.58,17900.0,19.2055,19.2708,19.2055,19.2463,17900.0
2013-05-10 12:55:00,23.58,23.58,23.54,23.54,11700.0,19.2463,19.2463,19.2137,19.2137,11700.0
2013-05-10 13:00:00,23.53,23.56,23.51,23.54,52300.0,19.2055,19.23,19.1892,19.2137,52300.0
2013-05-10 13:05:00,23.55,23.64,23.55,23.63,32500.0,19.2218,19.2953,19.2218,19.2871,32500.0
2013-05-10 13:10:00,23.63,23.65,23.62,23.64,20900.0,19.2871,19.3035,19.279,19.2953,20900.0
2013-05-10 13:15:00,23.63,23.66,23.62,23.65,33200.0,19.2871,19.3116,19.279,19.3035,33200.0
2013-05-10 13:20:00,23.65,23.65,23.62,23.65,16100.0,19.3035,19.3035,19.279,19.3035,16100.0
2013-05-10 13:25:00,23.64,23.68,23.64,23.66,21500.0,19.2953,19.3279,19.2953,19.3116,21500.0
2013-05-10 13:30:00,23.66,23.68,23.61,23.61,23700.0,19.3116,19.3279,19.2708,19.2708,23700.0
2013-05-10 13:35:00,23.6,23.61,23.55,23.56,24300.0,19.2626,19.2708,19.2218,19.23,24300.0
2013-05-10 13:40:00,23.56,23.63,23.55,23.63,28400.0,19.23,19.2871,19.2218,19.2871,28400.0
2013-05-10 13:45:00,23.63,23.67,23.63,23.63,18600.0,19.2871,19.3198,19.2871,19.2871,18600.0
2013-05-10 13:50:00,23.63,23.64,23.6,23.61,16700.0,19.2871,19.2953,19.2626,19.2708,16700.0
2013-05-10 13:55:00,23.61,23.62,23.6,23.62,23600.0,19.2708,19.279,19.2626,19.279,23600.0
2013-05-10 14:00:00,23.61,23.63,23.61,23.62,14700.0,19.2708,19.2871,19.2708,19.279,14700.0
2013-05-10 14:05:00,23.61,23.64,23.6,23.61,26000.0,19.2708,19.2953,19.2626,19.2708,26000.0
2013-05-10 14:10:00,23.61,23.62,23.59,23.61,26900.0,19.2708,19.279,19.2545,19.2708,26900.0
2013-05-10 14:15:00,23.6,23.62,23.6,23.62,21200.0,19.2626,19.279,19.2626,19.279,21200.0
2013-05-10 14:20:00,23.62,23.65,23.6,23.65,26300.0,19.279,19.3035,19.2626,19.3035,26300.0
2013-05-10 14:25:00,23.64,23.68,23.63,23.67,21200.0,19.2953,19.3279,19.2871,19.3198,21200.0
2013-05-10 14:30:00,23.68,23.72,23.67,23.71,69600.0,19.3279,19.3606,19.3198,19.3524,69600.0
2013-05-10 14:35:00,23.7,23.75,23.68,23.75,68800.0,19.3443,19.3851,19.3279,19.3851,68800.0
2013-05-10 14:40:00,23.75,23.78,23.74,23.77,69900.0,19.3851,19.4096,19.3769,19.4014,69900.0
2013-05-10 14:45:00,23.77,23.78,23.74,23.77,72100.0,19.4014,19.4096,19.3769,19.4014,72100.0
2013-05-10 14:50:00,23.76,23.77,23.75,23.76,23100.0,19.3932,19.4014,19.3851,19.3932,23100.0
2013-05-10 14:55:00,23.76,23.76,23.68,23.68,103800.0,19.3932,19.3932,19.3279,19.3279,103800.0
2013-05-10 15:00:00,23.68,23.69,23.65,23.65,26500.0,19.3279,19.3361,19.3035,19.3035,26500.0
2013-05-10 15:05:00,23.65,23.7,23.65,23.69,42800.0,19.3035,19.3443,19.3035,19.3361,42800.0
2013-05-10 15:10:00,23.7,23.71,23.66,23.66,34800.0,19.3443,19.3524,19.3116,19.3116,34800.0
2013-05-10 15:15:00,23.66,23.71,23.66,23.71,55800.0,19.3116,19.3524,19.3116,19.3524,55800.0
2013-05-10 15:20:00,23.7,23.72,23.7,23.71,38300.0,19.3443,19.3606,19.3443,19.3524,38300.0
2013-05-10 15:25:00,23.7,23.75,23.7,23.71,47800.0,19.3443,19.3851,19.3443,19.3524,47800.0
2013-05-10 15:30:00,23.71,23.74,23.7,23.74,74400.0,19.3524,19.3769,19.3443,19.3769,74400.0
2013-05-10 15:35:00,23.74,23.74,23.69,23.71,50500.0,19.3769,19.3769,19.3361,19.3524,50500.0
2013-05-10 15:40:00,23.71,23.73,23.7,23.71,43900.0,19.3524,19.3688,19.3443,19.3524,43900.0
2013-05-10 15:45:00,23.71,23.75,23.71,23.73,64800.0,19.3524,19.3851,19.3524,19.3688,64800.0
2013-05-10 15:50:00,23.73,23.73,23.66,23.67,136800.0,19.3688,19.3688,19.3116,19.3198,136800.0
2013-05-10 15:55:00,23.67,23.71,23.67,23.69,136400.0,19.3198,19.3524,19.3198,19.3361,136400.0
2013-05-13 09:30:00,23.68,23.69,23.52,23.62,76800.0,19.3279,19.3361,19.1973,19.279,76800.0
2013-05-13 09:35:00,23.63,23.75,23.63,23.75,41600.0,19.2871,19.3851,19.2871,19.3851,41600.0
2013-05-13 09:40:00,23.75,23.76,23.68,23.68,31000.0,19.3851,19.3932,19.3279,19.3279,31000.0
2013-05-13 09:45:00,23.7,23.76,23.68,23.68,38000.0,19.3443,19.3932,19.3279,19.3279,38000.0
2013-05-13 09:50:00,23.68,23.68,23.6,23.62,33100.0,19.3279,19.3279,19.2626,19.279,33100.0
2013-05-13 09:55:00,23.61,23.66,23.58,23.66,49500.0,19.2708,19.3116,19.2463,19.3116,49500.0
2013-05-13 10:00:00,23.65,23.66,23.58,23.6,96000.0,19.3035,19.3116,19.2463,19.2626,96000.0
2013-05-13 10:05:00,23.6,23.74,23.6,23.72,119400.0,19.2626,19.3769,19.2626,19.3606,119400.0
2013-05-13 10:10:00,23.72,23.78,23.69,23.69,59800.0,19.3606,19.4096,19.3361,19.3361,59800.0
2013-05-13 10:15:00,23.7,23.75,23.61,23.67,66500.0,19.3443,19.3851,19.2708,19.3198,66500.0
2013-05-13 10:20:00,23.67,23.67,23.6,23.6,32500.0,19.3198,19.3198,19.2626,19.2626,32500.0
2013-05-13 10:25:00,23.59,23.68,23.58,23.62,32700.0,19.2545,19.3279,19.2463,19.279,32700.0
2013-05-13 10:30:00,23.62,23.69,23.61,23.69,27600.0,19.279,19.3361,19.2708,19.3361,27600.0
2013-05-13 10:35:00,23.7,23.77,23.7,23.76,28600.0,19.3443,19.4014,19.3443,19.3932,28600.0
2013-05-13 10:40:00,23.76,23.8,23.75,23.77,59400.0,19.3932,19.4259,19.3851,19.4014,59400.0
2013-05-13 10:45:00,23.76,23.78,23.75,23.77,14400.0,19.3932,19.4096,19.3851,19.4014,14400.0
2013-05-13 10:50:00,23.77,23.77,23.7,23.72,33600.0,19.4014,19.4014,19.3443,19.3606,33600.0
2013-05-13 10:55:00,23.72,23.72,23.65,23.65,26000.0,19.3606,19.3606,19.3035,19.3035,26000.0
2013-05-13 11:00:00,23.65,23.68,23.64,23.66,19300.0,19.3035,19.3279,19.2953,19.3116,19300.0
2013-05-13 11:05:00,23.66,23.72,23.64,23.7,35800.0,19.3116,19.3606,19.2953,19.3443,35800.0
2013-05-13 11:10:00,23.7,23.72,23.68,23.71,24300.0,19.3443,19.3606,19.3279,19.3524,24300.0
2013-05-13 11:15:00,23.7,23.7,23.64,23.64,28900.0,19.3443,19.3443,19.2953,19.2953,28900.0
2013-05-13 11:20:00,23.65,23.68,23.64,23.65,22300.0,19.3035,19.3279,19.2953,19.3035,22300.0
2013-05-13 11:25:00,23.65,23.65,23.61,23.61,26700.0,19.3035,19.3035,19.2708,19.2708,26700.0
2013-05-13 11:30:00,23.62,23.63,23.59,23.63,54400.0,19.279,19.2871,19.2545,19.2871,54400.0
2013-05-13 11:35:00,23.63,23.68,23.63,23.66,44700.0,19.2871,19.3279,19.2871,19.3116,44700.0
2013-05-13 11:40:00,23.66,23.7,23.65,23.69,32800.0,19.3116,19.3443,19.3035,19.3361,32800.0
2013-05-13 11:45:00,23.68,23.71,23.68,23.71,25400.0,19.3279,19.3524,19.3279,19.3524,25400.0
2013-05-13 11:50:00,23.71,23.72,23.68,23.68,25300.0,19.3524,19.3606,19.3279,19.3279,25300.0
2013-05-13 11:55:00,23.68,23.69,23.67,23.68,17800.0,19.3279,19.3361,19.3198,19.3279,17800.0
2013-05-13 12:00:00,23.69,23.69,23.67,23.69,15600.0,19.3361,19.3361,19.3198,19.3361,15600.0
2013-05-13 12:05:00,23.69,23.7,23.69,23.7,8800.0,19.3361,19.3443,19.3361,19.3443,8800.0
2013-05-13 12:10:00,23.69,23.71,23.69,23.71,16700.0,19.3361,19.3524,19.3361,19.3524,16700.0
2013-05-13 12:15:00,23.71,23.71,23.68,23.7,13200.0,19.3524,19.3524,19.3279,19.3443,13200.0
2013-05-13 12:20:00,23.7,23.7,23.69,23.69,15500.0,19.3443,19.3443,19.3361,19.3361,15500.0
2013-05-13 12:25:00,23.69,23.69,23.65,23.65,15200.0,19.3361,19.3361,19.3035,19.3035,15200.0
2013-05-13 12:30:00,23.66,23.69,23.65,23.65,15600.0,19.3116,19.3361,19.3035,19.3035,15600.0
2013-05-13 12:35:00,23.65,23.68,23.65,23.65,15300.0,19.3035,19.3279,19.3035,19.3035,15300.0
2013-05-13 12:40:00,23.65,23.7,23.65,23.7,14500.0,19.3035,19.3443,19.3035,19.3443,14500.0
2013-05-13 12:45:00,23.69,23.72,23.68,23.72,11100.0,19.3361,19.3606,19.3279,19.3606,11100.0
2013-05-13 12:50:00,23.72,23.72,23.65,23.65,23500.0,19.3606,19.3606,19.3035,19.3035,23500.0
2013-05-13 12:55:00,23.65,23.67,23.64,23.66,22400.0,19.3035,19.3198,19.2953,19.3116,22400.0
2013-05-13 13:00:00,23.67,23.71,23.67,23.7,10700.0,19.3198,19.3524,19.3198,19.3443,10700.0
2013-05-13 13:05:00,23.7,23.7,23.68,23.68,16800.0,19.3443,19.3443,19.3279,19.3279,16800.0
2013-05-13 13:10:00,23.68,23.72,23.68,23.71,25500.0,19.3279,19.3606,19.3279,19.3524,25500.0
2013-05-13 13:15:00,23.71,23.74,23.71,23.73,16300.0,19.3524,19.3769,19.3524,19.3688,16300.0
2013-05-13 13:20:00,23.74,23.75,23.71,23.72,11800.0,19.3769,19.3851,19.3524,19.3606,11800.0
2013-05-13 13:25:00,23.71,23.71,23.65,23.67,17400.0,19.3524,19.3524,19.3035,19.3198,17400.0
2013-05-13 13:30:00,23.68,23.68,23.65,23.67,25200.0,19.3279,19.3279,19.3035,19.3198,25200.0
2013-05-13 13:35:00,23.68,23.69,23.63,23.64,20600.0,19.3279,19.3361,19.2871,19.2953,20600.0
2013-05-13 13:40:00,23.65,23.66,23.61,23.62,60800.0,19.3035,19.3116,19.2708,19.279,60800.0
2013-05-13 13:45:00,23.62,23.62,23.56,23.57,20400.0,19.279,19.279,19.23,19.2382,20400.0
2013-05-13 13:50:00,23.57,23.59,23.57,23.58,18900.0,19.2382,19.2545,19.2382,19.2463,18900.0
2013-05-13 13:55:00,23.59,23.6,23.58,23.58,18400.0,19.2545,19.2626,19.2463,19.2463,18400.0
2013-05-13 14:00:00,23.58,23.6,23.56,23.58,26800.0,19.2463,19.2626,19.23,19.2463,26800.0
2013-05-13 14:05:00,23.58,23.58,23.52,23.53,31900.0,19.2463,19.2463,19.1973,19.2055,31900.0
2013-05-13 14:10:00,23.53,23.54,23.43,23.49,82300.0,19.2055,19.2137,19.1239,19.1729,82300.0
2013-05-13 14:15:00,23.5,23.55,23.5,23.53,29500.0,19.181,19.2218,19.181,19.2055,29500.0
2013-05-13 14:20:00,23.53,23.56,23.51,23.55,24500.0,19.2055,19.23,19.1892,19.2218,24500.0
2013-05-13 14:25:00,23.55,23.56,23.52,23.56,34300.0,19.2218,19.23,19.1973,19.23,34300.0
2013-05-13 14:30:00,23.56,23.56,23.53,23.55,33900.0,19.23,19.23,19.2055,19.2218,33900.0
2013-05-13 14:35:00,23.55,23.56,23.53,23.54,25600.0,19.2218,19.23,19.2055,19.2137,25600.0
2013-05-13 14:40:00,23.54,23.6,23.54,23.6,33200.0,19.2137,19.2626,19.2137,19.2626,33200.0
2013-05-13 14:45:00,23.6,23.61,23.6,23.61,31200.0,19.2626,19.2708,19.2626,19.2708,31200.0
2013-05-13 14:50:00,23.61,23.63,23.59,23.59,17500.0,19.2708,19.2871,19.2545,19.2545,17500.0
2013-05-13 14:55:00,23.59,23.6,23.57,23.6,24100.0,19.2545,19.2626,19.2382,19.2626,24100.0
2013-05-13 15:00:00,23.61,23.62,23.58,23.58,23400.0,19.2708,19.279,19.2463,19.2463,23400.0
2013-05-13 15:05:00,23.58,23.6,23.56,23.59,26600.0,19.2463,19.2626,19.23,19.2545,26600.0
2013-05-13 15:10:00,23.59,23.6,23.55,23.56,50300.0,19.2545,19.2626,19.2218,19.23,50300.0
2013-05-13 15:15:00,23.56,23.58,23.53,23.56,23000.0,19.23,19.2463,19.2055,19.23,23000.0
2013-05-13 15:20:00,23.56,23.59,23.55,23.59,21600.0,19.23,19.2545,19.2218,19.2545,21600.0
2013-05-13 15:25:00,23.59,23.6,23.57,23.58,21000.0,19.2545,19.2626,19.2382,19.2463,21000.0
2013-05-13 15:30:00,23.58,23.61,23.56,23.6,23500.0,19.2463,19.2708,19.23,19.2626,23500.0
2013-05-13 15:35:00,23.61,23.65,23.61,23.64,33800.0,19.2708,19.3035,19.2708,19.2953,33800.0
2013-05-13 15:40:00,23.65,23.67,23.64,23.66,55100.0,19.3035,19.3198,19.2953,19.3116,55100.0
2013-05-13 15:45:00,23.66,23.68,23.64,23.65,53700.0,19.3116,19.3279,19.2953,19.3035,53700.0
2013-05-13 15:50:00,23.64,23.65,23.55,23.56,76700.0,19.2953,19.3035,19.2218,19.23,76700.0
2013-05-13 15:55:00,23.56,23.58,23.55,23.56,97100.0,19.23,19.2463,19.2218,19.23,97100.0
2013-05-14 09:30:00,23.54,23.75,23.54,23.63,52100.0,19.2137,19.3851,19.2137,19.2871,52100.0
2013-05-14 09:35:00,23.66,23.68,23.55,23.61,35500.0,19.3116,19.3279,19.2218,19.2708,35500.0
2013-05-14 09:40:00,23.61,23.68,23.5,23.52,54200.0,19.2708,19.3279,19.181,19.1973,54200.0
2013-05-14 09:45:00,23.5,23.59,23.5,23.57,33800.0,19.181,19.2545,19.181,19.2382,33800.0
2013-05-14 09:50:00,23.56,23.64,23.5,23.52,46900.0,19.23,19.2953,19.181,19.1973,46900.0
2013-05-14 09:55:00,23.53,23.56,23.5,23.51,27900.0,19.2055,19.23,19.181,19.1892,27900.0
2013-05-14 10:00:00,23.51,23.55,23.5,23.51,45300.0,19.1892,19.2218,19.181,19.1892,45300.0
2013-05-14 10:05:00,23.51,23.57,23.49,23.56,51800.0,19.1892,19.2382,19.1729,19.23,51800.0
2013-05-14 10:10:00,23.56,23.58,23.5,23.5,65500.0,19.23,19.2463,19.181,19.181,65500.0
2013-05-14 10:15:00,23.5,23.58,23.5,23.58,41900.0,19.181,19.2463,19.181,19.2463,41900.0
2013-05-14 10:20:00,23.59,23.63,23.59,23.61,46200.0,19.2545,19.2871,19.2545,19.2708,46200.0
2013-05-14 10:25:00,23.61,23.67,23.59,23.65,45000.0,19.2708,19.3198,19.2545,19.3035,45000.0
2013-05-14 10:30:00,23.65,23.69,23.6,23.61,40100.0,19.3035,19.3361,19.2626,19.2708,40100.0
2013-05-14 10:35:00,23.6,23.68,23.6,23.65,39100.0,19.2626,19.3279,19.2626,19.3035,39100.0
2013-05-14 10:40:00,23.64,23.68,23.63,23.67,38300.0,19.2953,19.3279,19.2871,19.3198,38300.0
2013-05-14 10:45:00,23.68,23.7,23.64,23.69,88000.0,19.3279,19.3443,19.2953,19.3361,88000.0
2013-05-14 10:50:00,23.7,23.7,23.63,23.65,60600.0,19.3443,19.3443,19.2871,19.3035,60600.0
2013-05-14 10:55:00,23.65,23.7,23.63,23.69,33500.0,19.3035,19.3443,19.2871,19.3361,33500.0
2013-05-14 11:00:00,23.7,23.71,23.64,23.64,18900.0,19.3443,19.3524,19.2953,19.2953,18900.0
2013-05-14 11:05:00,23.64,23.64,23.6,23.6,15300.0,19.2953,19.2953,19.2626,19.2626,15300.0
2013-05-14 11:10:00,23.61,23.64,23.61,23.63,18100.0,19.2708,19.2953,19.2708,19.2871,18100.0
2013-05-14 11:15:00,23.63,23.66,23.63,23.65,23600.0,19.2871,19.3116,19.2871,19.3035,23600.0
2013-05-14 11:20:00,23.67,23.68,23.66,23.67,25400.0,19.3198,19.3279,19.3116,19.3198,25400.0
2013-05-14 11:25:00,23.67,23.7,23.67,23.7,17500.0,19.3198,19.3443,19.3198,19.3443,17500.0
2013-05-14 11:30:00,23.71,23.71,23.67,23.67,36800.0,19.3524,19.3524,19.3198,19.3198,36800.0
2013-05-14 11:35:00,23.68,23.7,23.67,23.7,17000.0,19.3279,19.3443,19.3198,19.3443,17000.0
2013-05-14 11:40:00,23.7,23.71,23.68,23.69,25100.0,19.3443,19.3524,19.3279,19.3361,25100.0
2013-05-14 11:45:00,23.69,23.71,23.69,23.7,39500.0,19.3361,19.3524,19.3361,19.3443,39500.0
2013-05-14 11:50:00,23.71,23.71,23.68,23.69,17400.0,19.3524,19.3524,19.3279,19.3361,17400.0
2013-05-14 11:55:00,23.69,23.7,23.69,23.69,17900.0,19.3361,19.3443,19.3361,19.3361,17900.0
2013-05-14 12:00:00,23.69,23.69,23.67,23.68,19000.0,19.3361,19.3361,19.3198,19.3279,19000.0
2013-05-14 12:05:00,23.68,23.69,23.67,23.68,16200.0,19.3279,19.3361,19.3198,19.3279,16200.0
2013-05-14 12:10:00,23.68,23.71,23.68,23.71,8400.0,19.3279,19.3524,19.3279,19.3524,8400.0
2013-05-14 12:15:00,23.72,23.76,23.72,23.74,39300.0,19.3606,19.3932,19.3606,19.3769,39300.0
2013-05-14 12:20:00,23.74,23.78,23.74,23.74,26200.0,19.3769,19.4096,19.3769,19.3769,26200.0
2013-05-14 12:25:00,23.73,23.74,23.68,23.69,33200.0,19.3688,19.3769,19.3279,19.3361,33200.0
2013-05-14 12:30:00,23.69,23.7,23.68,23.68,14300.0,19.3361,19.3443,19.3279,19.3279,14300.0
2013-05-14 12:35:00,23.67,23.7,23.67,23.68,26000.0,19.3198,19.3443,19.3198,19.3279,26000.0
2013-05-14 12:40:00,23.69,23.71,23.67,23.69,13000.0,19.3361,19.3524,19.3198,19.3361,13000.0
2013-05-14 12:45:00,23.69,23.69,23.67,23.69,18300.0,19.3361,19.3361,19.3198,19.3361,18300.0
2013-05-14 12:50:00,23.69,23.69,23.66,23.66,17700.0,19.3361,19.3361,19.3116,19.3116,17700.0
2013-05-14 12:55:00,23.66,23.67,23.64,23.65,22000.0,19.3116,19.3198,19.2953,19.3035,22000.0
2013-05-14 13:00:00,23.66,23.66,23.65,23.66,13900.0,19.3116,19.3116,19.3035,19.3116,13900.0
2013-05-14 13:05:00,23.66,23.66,23.64,23.65,16000.0,19.3116,19.3116,19.2953,19.3035,16000.0
2013-05-14 13:10:00,23.66,23.67,23.64,23.64,22800.0,19.3116,19.3198,19.2953,19.2953,22800.0
2013-05-14 13:15:00,23.64,23.67,23.64,23.67,13100.0,19.2953,19.3198,19.2953,19.3198,13100.0
2013-05-14 13:20:00,23.66,23.67,23.66,23.66,7100.0,19.3116,19.3198,19.3116,19.3116,7100.0
2013-05-14 13:25:00,23.66,23.67,23.62,23.62,17800.0,19.3116,19.3198,19.279,19.279,17800.0
2013-05-14 13:30:00,23.62,23.63,23.61,23.63,25300.0,19.279,19.2871,19.2708,19.2871,25300.0
2013-05-14 13:35:00,23.63,23.64,23.63,23.64,15300.0,19.2871,19.2953,19.2871,19.2953,15300.0
2013-05-14 13:40:00,23.64,23.66,23.63,23.63,14900.0,19.2953,19.3116,19.2871,19.2871,14900.0
2013-05-14 13:45:00,23.64,23.67,23.63,23.65,34700.0,19.2953,19.3198,19.2871,19.3035,34700.0
2013-05-14 13:50:00,23.66,23.67,23.64,23.66,89400.0,19.3116,19.3198,19.2953,19.3116,89400.0
2013-05-14 13:55:00,23.66,23.66,23.64,23.66,32000.0,19.3116,19.3116,19.2953,19.3116,32000.0
2013-05-14 14:00:00,23.65,23.66,23.62,23.63,25500.0,19.3035,19.3116,19.279,19.2871,25500.0
2013-05-14 14:05:00,23.64,23.66,23.64,23.65,38000.0,19.2953,19.3116,19.2953,19.3035,38000.0
2013-05-14 14:10:00,23.65,23.67,23.64,23.66,29000.0,19.3035,19.3198,19.2953,19.3116,29000.0
2013-05-14 14:15:00,23.66,23.67,23.64,23.64,24200.0,19.3116,19.3198,19.2953,19.2953,24200.0
2013-05-14 14:20:00,23.64,23.65,23.62,23.63,29400.0,19.2953,19.3035,19.279,19.2871,29400.0
2013-05-14 14:25:00,23.63,23.63,23.62,23.62,13600.0,19.2871,19.2871,19.279,19.279,13600.0
2013-05-14 14:30:00,23.62,23.65,23.62,23.64,26000.0,19.279,19.3035,19.279,19.2953,26000.0
2013-05-14 14:35:00,23.64,23.69,23.64,23.69,47100.0,19.2953,19.3361,19.2953,19.3361,47100.0
2013-05-14 14:40:00,23.69,23.7,23.68,23.68,25300.0,19.3361,19.3443,19.3279,19.3279,25300.0
2013-05-14 14:45:00,23.68,23.69,23.65,23.65,40700.0,19.3279,19.3361,19.3035,19.3035,40700.0
2013-05-14 14:50:00,23.65,23.65,23.6,23.62,31400.0,19.3035,19.3035,19.2626,19.279,31400.0
2013-05-14 14:55:00,23.62,23.62,23.57,23.58,42800.0,19.279,19.279,19.2382,19.2463,42800.0
2013-05-14 15:00:00,23.57,23.63,23.57,23.63,64600.0,19.2382,19.2871,19.2382,19.2871,64600.0
2013-05-14 15:05:00,23.63,23.64,23.62,23.64,20900.0,19.2871,19.2953,19.279,19.2953,20900.0
2013-05-14 15:10:00,23.64,23.66,23.62,23.66,31500.0,19.2953,19.3116,19.279,19.3116,31500.0
2013-05-14 15:15:00,23.66,23.68,23.64,23.64,30000.0,19.3116,19.3279,19.2953,19.2953,30000.0
2013-05-14 15:20:00,23.64,23.64,23.61,23.62,30600.0,19.2953,19.2953,19.2708,19.279,30600.0
2013-05-14 15:25:00,23.62,23.67,23.61,23.67,35700.0,19.279,19.3198,19.2708,19.3198,35700.0
2013-05-14 15:30:00,23.66,23.66,23.62,23.64,34700.0,19.3116,19.3116,19.279,19.2953,34700.0
2013-05-14 15:35:00,23.66,23.68,23.65,23.66,35000.0,19.3116,19.3279,19.3035,19.3116,35000.0
2013-05-14 15:40:00,23.67,23.71,23.65,23.7,131900.0,19.3198,19.3524,19.3035,19.3443,131900.0
2013-05-14 15:45:00,23.7,23.72,23.7,23.71,81200.0,19.3443,19.3606,19.3443,19.3524,81200.0
2013-05-14 15:50:00,23.71,23.72,23.68,23.7,109800.0,19.3524,19.3606,19.3279,19.3443,109800.0
2013-05-14 15:55:00,23.69,23.71,23.67,23.68,137000.0,19.3361,19.3524,19.3198,19.3279,137000.0
2013-05-15 09:30:00,23.55,23.69,23.54,23.61,29400.0,19.2218,19.3361,19.2137,19.2708,29400.0
2013-05-15 09:35:00,23.64,23.66,23.53,23.56,41200.0,19.2953,19.3116,19.2055,19.23,41200.0
2013-05-15 09:40:00,23.56,23.58,23.51,23.55,27200.0,19.23,19.2463,19.1892,19.2218,27200.0
2013-05-15 09:45:00,23.57,23.6,23.57,23.6,6300.0,19.2382,19.2626,19.2382,19.2626,6300.0
2013-05-15 09:50:00,23.59,23.67,23.59,23.62,14700.0,19.2545,19.3198,19.2545,19.279,14700.0
2013-05-15 09:55:00,23.63,23.69,23.6,23.62,20500.0,19.2871,19.3361,19.2626,19.279,20500.0
2013-05-15 10:00:00,23.63,23.68,23.62,23.63,25200.0,19.2871,19.3279,19.279,19.2871,25200.0
2013-05-15 10:05:00,23.64,23.68,23.61,23.61,46300.0,19.2953,19.3279,19.2708,19.2708,46300.0
2013-05-15 10:10:00,23.61,23.61,23.55,23.57,30900.0,19.2708,19.2708,19.2218,19.2382,30900.0
2013-05-15 10:15:00,23.57,23.62,23.55,23.57,46600.0,19.2382,19.279,19.2218,19.2382,46600.0
2013-05-15 10:20:00,23.57,23.59,23.54,23.55,27700.0,19.2382,19.2545,19.2137,19.2218,27700.0
2013-05-15 10:25:00,23.55,23.58,23.53,23.53,50000.0,19.2218,19.2463,19.2055,19.2055,50000.0
2013-05-15 10:30:00,23.52,23.59,23.5,23.59,55700.0,19.1973,19.2545,19.181,19.2545,55700.0
2013-05-15 10:35:00,23.59,23.68,23.59,23.68,20200.0,19.2545,19.3279,19.2545,19.3279,20200.0
2013-05-15 10:40:00,23.67,23.69,23.6,23.61,20500.0,19.3198,19.3361,19.2626,19.2708,20500.0
2013-05-15 10:45:00,23.62,23.68,23.62,23.66,17000.0,19.279,19.3279,19.279,19.3116,17000.0
2013-05-15 10:50:00,23.65,23.7,23.64,23.66,30800.0,19.3035,19.3443,19.2953,19.3116,30800.0
2013-05-15 10:55:00,23.67,23.69,23.65,23.66,19300.0,19.3198,19.3361,19.3035,19.3116,19300.0
2013-05-15 11:00:00,23.67,23.74,23.67,23.67,28900.0,19.3198,19.3769,19.3198,19.3198,28900.0
2013-05-15 11:05:00,23.67,23.69,23.65,23.67,9400.0,19.3198,19.3361,19.3035,19.3198,9400.0
2013-05-15 11:10:00,23.67,23.69,23.64,23.66,30700.0,19.3198,19.3361,19.2953,19.3116,30700.0
2013-05-15 11:15:00,23.66,23.7,23.63,23.65,31300.0,19.3116,19.3443,19.2871,19.3035,31300.0
2013-05-15 11:20:00,23.65,23.73,23.65,23.73,24500.0,19.3035,19.3688,19.3035,19.3688,24500.0
2013-05-15 11:25:00,23.72,23.76,23.71,23.73,37500.0,19.3606,19.3932,19.3524,19.3688,37500.0
2013-05-15 11:30:00,23.73,23.73,23.72,23.73,12400.0,19.3688,19.3688,19.3606,19.3688,12400.0
2013-05-15 11:35:00,23.71,23.81,23.71,23.81,57100.0,19.3524,19.4341,19.3524,19.4341,57100.0
2013-05-15 11:40:00,23.8,23.84,23.8,23.8,19700.0,19.4259,19.4585,19.4259,19.4259,19700.0
2013-05-15 11:45:00,23.79,23.84,23.76,23.84,27600.0,19.4177,19.4585,19.3932,19.4585,27600.0
2013-05-15 11:50:00,23.84,23.91,23.84,23.87,55400.0,19.4585,19.5157,19.4585,19.483,55400.0
2013-05-15 11:55:00,23.87,23.88,23.85,23.86,19100.0,19.483,19.4912,19.4667,19.4749,19100.0
2013-05-15 12:00:00,23.85,23.87,23.84,23.86,29200.0,19.4667,19.483,19.4585,19.4749,29200.0
2013-05-15 12:05:00,23.85,23.9,23.85,23.85,32600.0,19.4667,19.5075,19.4667,19.4667,32600.0
2013-05-15 12:10:00,23.85,23.88,23.84,23.88,14800.0,19.4667,19.4912,19.4585,19.4912,14800.0
2013-05-15 12:15:00,23.87,23.87,23.84,23.86,18700.0,19.483,19.483,19.4585,19.4749,18700.0
2013-05-15 12:20:00,23.86,23.86,23.84,23.86,12300.0,19.4749,19.4749,19.4585,19.4749,12300.0
2013-05-15 12:25:00,23.85,23.86,23.84,23.86,19800.0,19.4667,19.4749,19.4585,19.4749,19800.0
2013-05-15 12:30:00,23.87,23.87,23.82,23.82,15100.0,19.483,19.483,19.4422,19.4422,15100.0
2013-05-15 12:35:00,23.81,23.84,23.81,23.83,9100.0,19.4341,19.4585,19.4341,19.4504,9100.0
2013-05-15 12:40:00,23.84,23.85,23.81,23.81,5500.0,19.4585,19.4667,19.4341,19.4341,5500.0
2013-05-15 12:45:00,23.81,23.82,23.78,23.79,12200.0,19.4341,19.4422,19.4096,19.4177,12200.0
2013-05-15 12:50:00,23.79,23.8,23.77,23.8,16100.0,19.4177,19.4259,19.4014,19.4259,16100.0
2013-05-15 12:55:00,23.8,23.8,23.78,23.79,14300.0,19.4259,19.4259,19.4096,19.4177,14300.0
2013-05-15 13:00:00,23.79,23.79,23.72,23.72,17600.0,19.4177,19.4177,19.3606,19.3606,17600.0
2013-05-15 13:05:00,23.73,23.75,23.71,23.73,10000.0,19.3688,19.3851,19.3524,19.3688,10000.0
2013-05-15 13:10:00,23.73,23.74,23.71,23.72,12100.0,19.3688,19.3769,19.3524,19.3606,12100.0
2013-05-15 13:15:00,23.72,23.73,23.71,23.72,18800.0,19.3606,19.3688,19.3524,19.3606,18800.0
2013-05-15 13:20:00,23.72,23.74,23.71,23.72,20100.0,19.3606,19.3769,19.3524,19.3606,20100.0
2013-05-15 13:25:00,23.72,23.73,23.68,23.71,29000.0,19.3606,19.3688,19.3279,19.3524,29000.0
2013-05-15 13:30:00,23.71,23.76,23.7,23.75,11300.0,19.3524,19.3932,19.3443,19.3851,11300.0
2013-05-15 13:35:00,23.76,23.78,23.74,23.78,23600.0,19.3932,19.4096,19.3769,19.4096,23600.0
2013-05-15 13:40:00,23.77,23.82,23.76,23.79,12800.0,19.4014,19.4422,19.3932,19.4177,12800.0
2013-05-15 13:45:00,23.8,23.84,23.79,23.83,18700.0,19.4259,19.4585,19.4177,19.4504,18700.0
2013-05-15 13:50:00,23.84,23.86,23.83,23.84,19500.0,19.4585,19.4749,19.4504,19.4585,19500.0
2013-05-15 13:55:00,23.84,23.86,23.83,23.84,33800.0,19.4585,19.4749,19.4504,19.4585,33800.0
2013-05-15 14:00:00,23.84,23.89,23.84,23.88,65200.0,19.4585,19.4993,19.4585,19.4912,65200.0
2013-05-15 14:05:00,23.87,23.89,23.85,23.88,48400.0,19.483,19.4993,19.4667,19.4912,48400.0
2013-05-15 14:10:00,23.88,23.9,23.87,23.89,24700.0,19.4912,19.5075,19.483,19.4993,24700.0
2013-05-15 14:15:00,23.89,23.93,23.88,23.89,49300.0,19.4993,19.532,19.4912,19.4993,49300.0
2013-05-15 14:20:00,23.89,23.89,23.84,23.86,27100.0,19.4993,19.4993,19.4585,19.4749,27100.0
2013-05-15 14:25:00,23.86,23.89,23.85,23.86,19200.0,19.4749,19.4993,19.4667,19.4749,19200.0
2013-05-15 14:30:00,23.86,23.88,23.85,23.86,13400.0,19.4749,19.4912,19.4667,19.4749,13400.0
2013-05-15 14:35:00,23.86,23.86,23.84,23.85,16100.0,19.4749,19.4749,19.4585,19.4667,16100.0
2013-05-15 14:40:00,23.85,23.86,23.78,23.81,32400.0,19.4667,19.4749,19.4096,19.4341,32400.0
2013-05-15 14:45:00,23.8,23.86,23.79,23.84,37800.0,19.4259,19.4749,19.4177,19.4585,37800.0
2013-05-15 14:50:00,23.84,23.86,23.83,23.86,20400.0,19.4585,19.4749,19.4504,19.4749,20400.0
2013-05-15 14:55:00,23.86,23.89,23.85,23.85,30100.0,19.4749,19.4993,19.4667,19.4667,30100.0
2013-05-15 15:00:00,23.85,23.86,23.81,23.81,19500.0,19.4667,19.4749,19.4341,19.4341,19500.0
2013-05-15 15:05:00,23.83,23.89,23.83,23.87,35300.0,19.4504,19.4993,19.4504,19.483,35300.0
2013-05-15 15:10:00,23.88,23.89,23.87,23.87,22300.0,19.4912,19.4993,19.483,19.483,22300.0
2013-05-15 15:15:00,23.87,23.87,23.83,23.86,32000.0,19.483,19.483,19.4504,19.4749,32000.0
2013-05-15 15:20:00,23.86,23.87,23.85,23.86,23500.0,19.4749,19.483,19.4667,19.4749,23500.0
2013-05-15 15:25:00,23.85,23.87,23.85,23.86,29500.0,19.4667,19.483,19.4667,19.4749,29500.0
2013-05-15 15:30:00,23.86,23.9,23.86,23.89,38000.0,19.4749,19.5075,19.4749,19.4993,38000.0
2013-05-15 15:35:00,23.9,23.94,23.9,23.93,55100.0,19.5075,19.5402,19.5075,19.532,55100.0
2013-05-15 15:40:00,23.94,23.95,23.91,23.91,48400.0,19.5402,19.5483,19.5157,19.5157,48400.0
2013-05-15 15:45:00,23.91,23.93,23.88,23.88,46800.0,19.5157,19.532,19.4912,19.4912,46800.0
2013-05-15 15:50:00,23.89,23.95,23.89,23.93,102800.0,19.4993,19.5483,19.4993,19.532,102800.0
2013-05-15 15:55:00,23.94,23.95,23.91,23.93,115900.0,19.5402,19.5483,19.5157,19.532,115900.0
2013-05-16 09:30:00,23.77,23.95,23.77,23.91,36600.0,19.4014,19.5483,19.4014,19.5157,36600.0
2013-05-16 09:35:00,23.9,23.94,23.83,23.91,26200.0,19.5075,19.5402,19.4504,19.5157,26200.0
2013-05-16 09:40:00,23.92,24.06,23.92,23.97,149200.0,19.5238,19.6381,19.5238,19.5646,149200.0
2013-05-16 09:45:00,23.97,24.08,23.95,23.95,116300.0,19.5646,19.6544,19.5483,19.5483,116300.0
2013-05-16 09:50:00,23.95,24.05,23.95,23.99,23300.0,19.5483,19.6299,19.5483,19.581,23300.0
2013-05-16 09:55:00,23.99,24.05,23.96,24.05,52300.0,19.581,19.6299,19.5565,19.6299,52300.0
2013-05-16 10:00:00,24.05,24.05,23.86,23.86,44100.0,19.6299,19.6299,19.4749,19.4749,44100.0
2013-05-16 10:05:00,23.85,23.91,23.79,23.79,65400.0,19.4667,19.5157,19.4177,19.4177,65400.0
2013-05-16 10:10:00,23.8,23.89,23.77,23.89,75600.0,19.4259,19.4993,19.4014,19.4993,75600.0
2013-05-16 10:15:00,23.89,23.92,23.8,23.87,45200.0,19.4993,19.5238,19.4259,19.483,45200.0
2013-05-16 10:20:00,23.86,23.92,23.82,23.83,59600.0,19.4749,19.5238,19.4422,19.4504,59600.0
2013-05-16 10:25:00,23.83,23.93,23.83,23.87,46700.0,19.4504,19.532,19.4504,19.483,46700.0
2013-05-16 10:30:00,23.88,23.95,23.83,23.86,42500.0,19.4912,19.5483,19.4504,19.4749,42500.0
2013-05-16 10:35:00,23.87,23.94,23.86,23.9,48500.0,19.483,19.5402,19.4749,19.5075,48500.0
2013-05-16 10:40:00,23.91,23.94,23.89,23.9,48000.0,19.5157,19.5402,19.4993,19.5075,48000.0
2013-05-16 10:45:00,23.92,23.92,23.85,23.92,49600.0,19.5238,19.5238,19.4667,19.5238,49600.0
2013-05-16 10:50:00,23.92,23.95,23.86,23.94,83400.0,19.5238,19.5483,19.4749,19.5402,83400.0
2013-05-16 10:55:00,23.94,23.98,23.92,23.94,98300.0,19.5402,19.5728,19.5238,19.5402,98300.0
2013-05-16 11:00:00,23.93,23.98,23.9,23.98,60800.0,19.532,19.5728,19.5075,19.5728,60800.0
2013-05-16 11:05:00,23.98,23.98,23.89,23.9,28500.0,19.5728,19.5728,19.4993,19.5075,28500.0
2013-05-16 11:10:00,23.9,23.93,23.89,23.91,34900.0,19.5075,19.532,19.4993,19.5157,34900.0
2013-05-16 11:15:00,23.91,23.94,23.89,23.91,40800.0,19.5157,19.5402,19.4993,19.5157,40800.0
2013-05-16 11:20:00,23.92,23.97,23.92,23.97,24000.0,19.5238,19.5646,19.5238,19.5646,24000.0
2013-05-16 11:25:00,23.97,23.97,23.89,23.9,28900.0,19.5646,19.5646,19.4993,19.5075,28900.0
2013-05-16 11:30:00,23.91,23.95,23.9,23.93,15400.0,19.5157,19.5483,19.5075,19.532,15400.0
2013-05-16 11:35:00,23.94,23.98,23.93,23.96,17000.0,19.5402,19.5728,19.532,19.5565,17000.0
2013-05-16 11:40:00,23.97,23.97,23.9,23.93,27700.0,19.5646,19.5646,19.5075,19.532,27700.0
2013-05-16 11:45:00,23.94,23.95,23.9,23.91,11000.0,19.5402,19.5483,19.5075,19.5157,11000.0
2013-05-16 11:50:00,23.91,23.96,23.91,23.92,13700.0,19.5157,19.5565,19.5157,19.5238,13700.0
2013-05-16 11:55:00,23.93,23.93,23.9,23.91,10100.0,19.532,19.532,19.5075,19.5157,10100.0
2013-05-16 12:00:00,23.91,23.92,23.9,23.91,8400.0,19.5157,19.5238,19.5075,19.5157,8400.0
2013-05-16 12:05:00,23.92,23.92,23.89,23.91,14600.0,19.5238,19.5238,19.4993,19.5157,14600.0
2013-05-16 12:10:00,23.92,23.92,23.89,23.92,11200.0,19.5238,19.5238,19.4993,19.5238,11200.0
2013-05-16 12:15:00,23.91,23.91,23.89,23.9,14800.0,19.5157,19.5157,19.4993,19.5075,14800.0
2013-05-16 12:20:00,23.91,23.91,23.88,23.88,38200.0,19.5157,19.5157,19.4912,19.4912,38200.0
2013-05-16 12:25:00,23.87,23.88,23.85,23.86,12300.0,19.483,19.4912,19.4667,19.4749,12300.0
2013-05-16 12:30:00,23.85,23.87,23.84,23.87,15800.0,19.4667,19.483,19.4585,19.483,15800.0
2013-05-16 12:35:00,23.86,23.88,23.85,23.85,20100.0,19.4749,19.4912,19.4667,19.4667,20100.0
2013-05-16 12:40:00,23.85,23.86,23.83,23.85,7800.0,19.4667,19.4749,19.4504,19.4667,7800.0
2013-05-16 12:45:00,23.85,23.85,23.81,23.85,20500.0,19.4667,19.4667,19.4341,19.4667,20500.0
2013-05-16 12:50:00,23.85,23.86,23.83,23.85,9800.0,19.4667,19.4749,19.4504,19.4667,9800.0
2013-05-16 12:55:00,23.85,23.88,23.85,23.87,13200.0,19.4667,19.4912,19.4667,19.483,13200.0
2013-05-16 13:00:00,23.87,23.89,23.86,23.89,3900.0,19.483,19.4993,19.4749,19.4993,3900.0
2013-05-16 13:05:00,23.88,23.88,23.86,23.86,8300.0,19.4912,19.4912,19.4749,19.4749,8300.0
2013-05-16 13:10:00,23.87,23.87,23.84,23.85,23100.0,19.483,19.483,19.4585,19.4667,23100.0
2013-05-16 13:15:00,23.85,23.86,23.83,23.84,6000.0,19.4667,19.4749,19.4504,19.4585,6000.0
2013-05-16 13:20:00,23.84,23.85,23.82,23.84,19200.0,19.4585,19.4667,19.4422,19.4585,19200.0
2013-05-16 13:25:00,23.83,23.85,23.82,23.85,15600.0,19.4504,19.4667,19.4422,19.4667,15600.0
2013-05-16 13:30:00,23.85,23.86,23.84,23.85,1700.0,19.4667,19.4749,19.4585,19.4667,1700.0
2013-05-16 13:35:00,23.84,23.84,23.81,23.83,15600.0,19.4585,19.4585,19.4341,19.4504,15600.0
2013-05-16 13:40:00,23.83,23.83,23.8,23.81,11500.0,19.4504,19.4504,19.4259,19.4341,11500.0
2013-05-16 13:45:00,23.81,23.82,23.8,23.81,8700.0,19.4341,19.4422,19.4259,19.4341,8700.0
2013-05-16 13:50:00,23.81,23.81,23.77,23.77,16400.0,19.4341,19.4341,19.4014,19.4014,16400.0
2013-05-16 13:55:00,23.77,23.78,23.73,23.77,19400.0,19.4014,19.4096,19.3688,19.4014,19400.0
2013-05-16 14:00:00,23.78,23.86,23.78,23.85,24200.0,19.4096,19.4749,19.4096,19.4667,24200.0
2013-05-16 14:05:00,23.85,23.91,23.84,23.91,63800.0,19.4667,19.5157,19.4585,19.5157,63800.0
2013-05-16 14:10:00,23.92,23.98,23.89,23.95,42100.0,19.5238,19.5728,19.4993,19.5483,42100.0
2013-05-16 14:15:00,23.95,24.0,23.92,23.93,45700.0,19.5483,19.5891,19.5238,19.532,45700.0
2013-05-16 14:20:00,23.93,23.95,23.93,23.93,26100.0,19.532,19.5483,19.532,19.532,26100.0
2013-05-16 14:25:00,23.94,23.97,23.93,23.97,39300.0,19.5402,19.5646,19.532,19.5646,39300.0
2013-05-16 14:30:00,23.97,23.98,23.93,23.93,28400.0,19.5646,19.5728,19.532,19.532,28400.0
2013-05-16 14:35:00,23.93,23.93,23.88,23.88,19700.0,19.532,19.532,19.4912,19.4912,19700.0
2013-05-16 14:40:00,23.88,23.88,23.84,23.84,18700.0,19.4912,19.4912,19.4585,19.4585,18700.0
2013-05-16 14:45:00,23.84,23.84,23.81,23.81,23900.0,19.4585,19.4585,19.4341,19.4341,23900.0
2013-05-16 14:50:00,23.82,23.85,23.79,23.8,14600.0,19.4422,19.4667,19.4177,19.4259,14600.0
2013-05-16 14:55:00,23.8,23.8,23.76,23.77,17800.0,19.4259,19.4259,19.3932,19.4014,17800.0
2013-05-16 15:00:00,23.78,23.79,23.75,23.76,21500.0,19.4096,19.4177,19.3851,19.3932,21500.0
2013-05-16 15:05:00,23.76,23.76,23.75,23.75,11300.0,19.3932,19.3932,19.3851,19.3851,11300.0
2013-05-16 15:10:00,23.74,23.75,23.71,23.72,18900.0,19.3769,19.3851,19.3524,19.3606,18900.0
2013-05-16 15:15:00,23.73,23.73,23.69,23.69,20400.0,19.3688,19.3688,19.3361,19.3361,20400.0
2013-05-16 15:20:00,23.7,23.71,23.66,23.69,37600.0,19.3443,19.3524,19.3116,19.3361,37600.0
2013-05-16 15:25:00,23.68,23.7,23.66,23.68,20200.0,19.3279,19.3443,19.3116,19.3279,20200.0
2013-05-16 15:30:00,23.68,23.69,23.66,23.66,28600.0,19.3279,19.3361,19.3116,19.3116,28600.0
2013-05-16 15:35:00,23.66,23.66,23.6,23.61,46600.0,19.3116,19.3116,19.2626,19.2708,46600.0
2013-05-16 15:40:00,23.61,23.61,23.58,23.58,21600.0,19.2708,19.2708,19.2463,19.2463,21600.0
2013-05-16 15:45:00,23.59,23.59,23.56,23.56,55300.0,19.2545,19.2545,19.23,19.23,55300.0
2013-05-16 15:50:00,23.56,23.59,23.54,23.54,60700.0,19.23,19.2545,19.2137,19.2137,60700.0
2013-05-16 15:55:00,23.55,23.6,23.54,23.6,79900.0,19.2218,19.2626,19.2137,19.2626,79900.0
2013-05-17 09:30:00,23.81,23.85,23.75,23.76,18200.0,19.4341,19.4667,19.3851,19.3932,18200.0
2013-05-17 09:35:00,23.75,23.81,23.68,23.7,11800.0,19.3851,19.4341,19.3279,19.3443,11800.0
2013-05-17 09:40:00,23.69,23.69,23.66,23.69,6600.0,19.3361,19.3361,19.3116,19.3361,6600.0
2013-05-17 09:45:00,23.69,23.76,23.66,23.76,29200.0,19.3361,19.3932,19.3116,19.3932,29200.0
2013-05-17 09:50:00,23.76,23.82,23.75,23.79,61900.0,19.3932,19.4422,19.3851,19.4177,61900.0
2013-05-17 09:55:00,23.83,23.83,23.72,23.77,35200.0,19.4504,19.4504,19.3606,19.4014,35200.0
2013-05-17 10:00:00,23.79,23.79,23.72,23.72,37900.0,19.4177,19.4177,19.3606,19.3606,37900.0
2013-05-17 10:05:00,23.72,23.82,23.72,23.8,69300.0,19.3606,19.4422,19.3606,19.4259,69300.0
2013-05-17 10:10:00,23.79,23.79,23.72,23.73,70900.0,19.4177,19.4177,19.3606,19.3688,70900.0
2013-05-17 10:15:00,23.74,23.76,23.69,23.75,26100.0,19.3769,19.3932,19.3361,19.3851,26100.0
2013-05-17 10:20:00,23.76,23.81,23.73,23.77,33100.0,19.3932,19.4341,19.3688,19.4014,33100.0
2013-05-17 10:25:00,23.78,23.82,23.76,23.81,42600.0,19.4096,19.4422,19.3932,19.4341,42600.0
2013-05-17 10:30:00,23.81,23.82,23.79,23.79,29500.0,19.4341,19.4422,19.4177,19.4177,29500.0
2013-05-17 10:35:00,23.8,23.81,23.77,23.8,20600.0,19.4259,19.4341,19.4014,19.4259,20600.0
2013-05-17 10:40:00,23.8,23.81,23.78,23.8,47300.0,19.4259,19.4341,19.4096,19.4259,47300.0
2013-05-17 10:45:00,23.8,23.81,23.78,23.8,22000.0,19.4259,19.4341,19.4096,19.4259,22000.0
2013-05-17 10:50:00,23.8,23.8,23.77,23.78,13400.0,19.4259,19.4259,19.4014,19.4096,13400.0
2013-05-17 10:55:00,23.78,23.78,23.73,23.73,33200.0,19.4096,19.4096,19.3688,19.3688,33200.0
2013-05-17 11:00:00,23.73,23.75,23.71,23.71,16100.0,19.3688,19.3851,19.3524,19.3524,16100.0
2013-05-17 11:05:00,23.71,23.72,23.66,23.67,19400.0,19.3524,19.3606,19.3116,19.3198,19400.0
2013-05-17 11:10:00,23.67,23.67,23.62,23.66,27600.0,19.3198,19.3198,19.279,19.3116,27600.0
2013-05-17 11:15:00,23.66,23.71,23.66,23.7,29600.0,19.3116,19.3524,19.3116,19.3443,29600.0
2013-05-17 11:20:00,23.7,23.71,23.67,23.67,61700.0,19.3443,19.3524,19.3198,19.3198,61700.0
2013-05-17 11:25:00,23.67,23.67,23.6,23.65,115500.0,19.3198,19.3198,19.2626,19.3035,115500.0
2013-05-17 11:30:00,23.66,23.66,23.61,23.64,26300.0,19.3116,19.3116,19.2708,19.2953,26300.0
2013-05-17 11:35:00,23.64,23.67,23.64,23.66,22300.0,19.2953,19.3198,19.2953,19.3116,22300.0
2013-05-17 11:40:00,23.66,23.66,23.62,23.63,5500.0,19.3116,19.3116,19.279,19.2871,5500.0
2013-05-17 11:45:00,23.64,23.65,23.62,23.62,7600.0,19.2953,19.3035,19.279,19.279,7600.0
2013-05-17 11:50:00,23.63,23.64,23.6,23.6,11300.0,19.2871,19.2953,19.2626,19.2626,11300.0
2013-05-17 11:55:00,23.6,23.62,23.58,23.62,14500.0,19.2626,19.279,19.2463,19.279,14500.0
2013-05-17 12:00:00,23.61,23.67,23.59,23.67,20600.0,19.2708,19.3198,19.2545,19.3198,20600.0
2013-05-17 12:05:00,23.68,23.68,23.65,23.66,17100.0,19.3279,19.3279,19.3035,19.3116,17100.0
2013-05-17 12:10:00,23.66,23.67,23.64,23.64,8400.0,19.3116,19.3198,19.2953,19.2953,8400.0
2013-05-17 12:15:00,23.65,23.65,23.63,23.65,6200.0,19.3035,19.3035,19.2871,19.3035,6200.0
2013-05-17 12:20:00,23.66,23.69,23.64,23.68,10500.0,19.3116,19.3361,19.2953,19.3279,10500.0
2013-05-17 12:25:00,23.68,23.73,23.68,23.72,10600.0,19.3279,19.3688,19.3279,19.3606,10600.0
2013-05-17 12:30:00,23.72,23.72,23.69,23.72,16800.0,19.3606,19.3606,19.3361,19.3606,16800.0
2013-05-17 12:35:00,23.72,23.72,23.69,23.7,10800.0,19.3606,19.3606,19.3361,19.3443,10800.0
2013-05-17 12:40:00,23.7,23.71,23.69,23.69,5900.0,19.3443,19.3524,19.3361,19.3361,5900.0
2013-05-17 12:45:00,23.69,23.69,23.64,23.64,9900.0,19.3361,19.3361,19.2953,19.2953,9900.0
2013-05-17 12:50:00,23.65,23.68,23.63,23.68,16100.0,19.3035,19.3279,19.2871,19.3279,16100.0
2013-05-17 12:55:00,23.69,23.7,23.67,23.69,12200.0,19.3361,19.3443,19.3198,19.3361,12200.0
2013-05-17 13:00:00,23.69,23.69,23.67,23.68,9200.0,19.3361,19.3361,19.3198,19.3279,9200.0
2013-05-17 13:05:00,23.68,23.68,23.63,23.64,12100.0,19.3279,19.3279,19.2871,19.2953,12100.0
2013-05-17 13:10:00,23.64,23.67,23.64,23.67,4300.0,19.2953,19.3198,19.2953,19.3198,4300.0
2013-05-17 13:15:00,23.67,23.68,23.66,23.67,5000.0,19.3198,19.3279,19.3116,19.3198,5000.0
2013-05-17 13:20:00,23.67,23.68,23.65,23.68,8100.0,19.3198,19.3279,19.3035,19.3279,8100.0
2013-05-17 13:25:00,23.68,23.68,23.66,23.67,6100.0,19.3279,19.3279,19.3116,19.3198,6100.0
2013-05-17 13:30:00,23.67,23.68,23.66,23.68,4800.0,19.3198,19.3279,19.3116,19.3279,4800.0
2013-05-17 13:35:00,23.67,23.7,23.66,23.69,14500.0,19.3198,19.3443,19.3116,19.3361,14500.0
2013-05-17 13:40:00,23.69,23.69,23.66,23.66,4700.0,19.3361,19.3361,19.3116,19.3116,4700.0
2013-05-17 13:45:00,23.65,23.7,23.65,23.7,19200.0,19.3035,19.3443,19.3035,19.3443,19200.0
2013-05-17 13:50:00,23.71,23.74,23.71,23.74,14000.0,19.3524,19.3769,19.3524,19.3769,14000.0
2013-05-17 13:55:00,23.74,23.74,23.7,23.7,9500.0,19.3769,19.3769,19.3443,19.3443,9500.0
2013-05-17 14:00:00,23.71,23.71,23.68,23.7,17300.0,19.3524,19.3524,19.3279,19.3443,17300.0
2013-05-17 14:05:00,23.69,23.7,23.69,23.7,4500.0,19.3361,19.3443,19.3361,19.3443,4500.0
2013-05-17 14:10:00,23.71,23.71,23.7,23.7,5400.0,19.3524,19.3524,19.3443,19.3443,5400.0
2013-05-17 14:15:00,23.7,23.7,23.68,23.68,13300.0,19.3443,19.3443,19.3279,19.3279,13300.0
2013-05-17 14:20:00,23.68,23.68,23.67,23.68,13700.0,19.3279,19.3279,19.3198,19.3279,13700.0
2013-05-17 14:25:00,23.69,23.72,23.68,23.7,18900.0,19.3361,19.3606,19.3279,19.3443,18900.0
2013-05-17 14:30:00,23.71,23.71,23.7,23.71,15900.0,19.3524,19.3524,19.3443,19.3524,15900.0
2013-05-17 14:35:00,23.71,23.72,23.7,23.7,13600.0,19.3524,19.3606,19.3443,19.3443,13600.0
2013-05-17 14:40:00,23.7,23.7,23.69,23.7,15900.0,19.3443,19.3443,19.3361,19.3443,15900.0
2013-05-17 14:45:00,23.71,23.72,23.69,23.71,26100.0,19.3524,19.3606,19.3361,19.3524,26100.0
2013-05-17 14:50:00,23.72,23.73,23.67,23.68,30900.0,19.3606,19.3688,19.3198,19.3279,30900.0
2013-05-17 14:55:00,23.68,23.71,23.68,23.71,34400.0,19.3279,19.3524,19.3279,19.3524,34400.0
2013-05-17 15:00:00,23.71,23.76,23.7,23.76,55600.0,19.3524,19.3932,19.3443,19.3932,55600.0
2013-05-17 15:05:00,23.76,23.81,23.76,23.8,156800.0,19.3932,19.4341,19.3932,19.4259,156800.0
2013-05-17 15:10:00,23.8,23.86,23.8,23.85,101300.0,19.4259,19.4749,19.4259,19.4667,101300.0
2013-05-17 15:15:00,23.84,23.87,23.84,23.87,24700.0,19.4585,19.483,19.4585,19.483,24700.0
2013-05-17 15:20:00,23.86,23.89,23.85,23.87,66900.0,19.4749,19.4993,19.4667,19.483,66900.0
2013-05-17 15:25:00,23.87,23.88,23.85,23.88,36800.0,19.483,19.4912,19.4667,19.4912,36800.0
2013-05-17 15:30:00,23.87,23.89,23.84,23.86,99500.0,19.483,19.4993,19.4585,19.4749,99500.0
2013-05-17 15:35:00,23.86,23.87,23.85,23.87,47800.0,19.4749,19.483,19.4667,19.483,47800.0
2013-05-17 15:40:00,23.87,23.89,23.82,23.82,130100.0,19.483,19.4993,19.4422,19.4422,130100.0
2013-05-17 15:45:00,23.83,23.89,23.83,23.86,100500.0,19.4504,19.4993,19.4504,19.4749,100500.0
2013-05-17 15:50:00,23.86,23.91,23.83,23.87,235100.0,19.4749,19.5157,19.4504,19.483,235100.0
2013-05-17 15:55:00,23.88,23.91,23.87,23.89,123100.0,19.4912,19.5157,19.483,19.4993,123100.0
2013-05-20 09:30:00,24.07,24.08,23.69,23.84,63100.0,19.6463,19.6544,19.3361,19.4585,63100.0
2013-05-20 09:35:00,23.78,23.89,23.78,23.86,26700.0,19.4096,19.4993,19.4096,19.4749,26700.0
2013-05-20 09:40:00,23.86,23.88,23.74,23.74,17600.0,19.4749,19.4912,19.3769,19.3769,17600.0
2013-05-20 09:45:00,23.73,23.84,23.73,23.78,18600.0,19.3688,19.4585,19.3688,19.4096,18600.0
2013-05-20 09:50:00,23.78,23.83,23.74,23.75,22000.0,19.4096,19.4504,19.3769,19.3851,22000.0
2013-05-20 09:55:00,23.74,23.83,23.67,23.72,30400.0,19.3769,19.4504,19.3198,19.3606,30400.0
2013-05-20 10:00:00,23.73,23.8,23.72,23.74,45100.0,19.3688,19.4259,19.3606,19.3769,45100.0
2013-05-20 10:05:00,23.74,23.79,23.72,23.76,36200.0,19.3769,19.4177,19.3606,19.3932,36200.0
2013-05-20 10:10:00,23.75,23.79,23.75,23.77,12600.0,19.3851,19.4177,19.3851,19.4014,12600.0
2013-05-20 10:15:00,23.76,23.78,23.75,23.78,16300.0,19.3932,19.4096,19.3851,19.4096,16300.0
2013-05-20 10:20:00,23.77,23.77,23.7,23.72,27600.0,19.4014,19.4014,19.3443,19.3606,27600.0
2013-05-20 10:25:00,23.73,23.73,23.66,23.69,23900.0,19.3688,19.3688,19.3116,19.3361,23900.0
2013-05-20 10:30:00,23.69,23.75,23.68,23.74,15400.0,19.3361,19.3851,19.3279,19.3769,15400.0
2013-05-20 10:35:00,23.73,23.74,23.7,23.73,15200.0,19.3688,19.3769,19.3443,19.3688,15200.0
2013-05-20 10:40:00,23.74,23.82,23.73,23.82,44500.0,19.3769,19.4422,19.3688,19.4422,44500.0
2013-05-20 10:45:00,23.81,23.81,23.74,23.76,90400.0,19.4341,19.4341,19.3769,19.3932,90400.0
2013-05-20 10:50:00,23.75,23.78,23.72,23.72,78900.0,19.3851,19.4096,19.3606,19.3606,78900.0
2013-05-20 10:55:00,23.72,23.75,23.7,23.7,48800.0,19.3606,19.3851,19.3443,19.3443,48800.0
2013-05-20 11:00:00,23.71,23.73,23.69,23.73,12800.0,19.3524,19.3688,19.3361,19.3688,12800.0
2013-05-20 11:05:00,23.72,23.73,23.69,23.71,15200.0,19.3606,19.3688,19.3361,19.3524,15200.0
2013-05-20 11:10:00,23.71,23.71,23.69,23.69,4300.0,19.3524,19.3524,19.3361,19.3361,4300.0
2013-05-20 11:15:00,23.69,23.77,23.69,23.76,17500.0,19.3361,19.4014,19.3361,19.3932,17500.0
2013-05-20 11:20:00,23.77,23.77,23.71,23.71,12900.0,19.4014,19.4014,19.3524,19.3524,12900.0
2013-05-20 11:25:00,23.71,23.73,23.68,23.73,33300.0,19.3524,19.3688,19.3279,19.3688,33300.0
2013-05-20 11:30:00,23.73,23.73,23.69,23.69,30100.0,19.3688,19.3688,19.3361,19.3361,30100.0
2013-05-20 11:35:00,23.7,23.7,23.68,23.69,16200.0,19.3443,19.3443,19.3279,19.3361,16200.0
2013-05-20 11:40:00,23.69,23.72,23.69,23.7,7200.0,19.3361,19.3606,19.3361,19.3443,7200.0
2013-05-20 11:45:00,23.7,23.75,23.7,23.75,16600.0,19.3443,19.3851,19.3443,19.3851,16600.0
2013-05-20 11:50:00,23.75,23.8,23.75,23.79,29700.0,19.3851,19.4259,19.3851,19.4177,29700.0
2013-05-20 11:55:00,23.79,23.81,23.76,23.8,122200.0,19.4177,19.4341,19.3932,19.4259,122200.0
2013-05-20 12:00:00,23.81,23.81,23.76,23.76,64900.0,19.4341,19.4341,19.3932,19.3932,64900.0
2013-05-20 12:05:00,23.75,23.76,23.71,23.76,22800.0,19.3851,19.3932,19.3524,19.3932,22800.0
2013-05-20 12:10:00,23.76,23.77,23.73,23.73,7600.0,19.3932,19.4014,19.3688,19.3688,7600.0
2013-05-20 12:15:00,23.73,23.76,23.71,23.73,17100.0,19.3688,19.3932,19.3524,19.3688,17100.0
2013-05-20 12:20:00,23.73,23.74,23.71,23.73,7200.0,19.3688,19.3769,19.3524,19.3688,7200.0
2013-05-20 12:25:00,23.73,23.74,23.71,23.72,8800.0,19.3688,19.3769,19.3524,19.3606,8800.0
2013-05-20 12:30:00,23.73,23.74,23.72,23.74,11100.0,19.3688,19.3769,19.3606,19.3769,11100.0
2013-05-20 12:35:00,23.73,23.75,23.73,23.73,9800.0,19.3688,19.3851,19.3688,19.3688,9800.0
2013-05-20 12:40:00,23.72,23.74,23.72,23.74,4300.0,19.3606,19.3769,19.3606,19.3769,4300.0
2013-05-20 12:45:00,23.75,23.77,23.74,23.74,9300.0,19.3851,19.4014,19.3769,19.3769,9300.0
2013-05-20 12:50:00,23.74,23.75,23.72,23.73,11800.0,19.3769,19.3851,19.3606,19.3688,11800.0
2013-05-20 12:55:00,23.72,23.73,23.71,23.73,8900.0,19.3606,19.3688,19.3524,19.3688,8900.0
2013-05-20 13:00:00,23.73,23.74,23.71,23.72,5400.0,19.3688,19.3769,19.3524,19.3606,5400.0
2013-05-20 13:05:00,23.73,23.74,23.73,23.74,4700.0,19.3688,19.3769,19.3688,19.3769,4700.0
2013-05-20 13:10:00,23.73,23.74,23.72,23.73,5000.0,19.3688,19.3769,19.3606,19.3688,5000.0
2013-05-20 13:15:00,23.74,23.74,23.69,23.69,27400.0,19.3769,19.3769,19.3361,19.3361,27400.0
2013-05-20 13:20:00,23.69,23.72,23.67,23.67,27800.0,19.3361,19.3606,19.3198,19.3198,27800.0
2013-05-20 13:25:00,23.67,23.68,23.63,23.63,22800.0,19.3198,19.3279,19.2871,19.2871,22800.0
2013-05-20 13:30:00,23.64,23.65,23.63,23.65,8500.0,19.2953,19.3035,19.2871,19.3035,8500.0
2013-05-20 13:35:00,23.65,23.65,23.64,23.65,900.0,19.3035,19.3035,19.2953,19.3035,900.0
2013-05-20 13:40:00,23.65,23.65,23.59,23.6,19500.0,19.3035,19.3035,19.2545,19.2626,19500.0
2013-05-20 13:45:00,23.59,23.59,23.55,23.57,19600.0,19.2545,19.2545,19.2218,19.2382,19600.0
2013-05-20 13:50:00,23.58,23.65,23.57,23.65,40200.0,19.2463,19.3035,19.2382,19.3035,40200.0
2013-05-20 13:55:00,23.66,23.66,23.6,23.61,8600.0,19.3116,19.3116,19.2626,19.2708,8600.0
2013-05-20 14:00:00,23.62,23.62,23.6,23.61,17800.0,19.279,19.279,19.2626,19.2708,17800.0
2013-05-20 14:05:00,23.61,23.63,23.6,23.6,13500.0,19.2708,19.2871,19.2626,19.2626,13500.0
2013-05-20 14:10:00,23.6,23.62,23.6,23.6,4100.0,19.2626,19.279,19.2626,19.2626,4100.0
2013-05-20 14:15:00,23.61,23.62,23.6,23.62,7000.0,19.2708,19.279,19.2626,19.279,7000.0
2013-05-20 14:20:00,23.62,23.66,23.62,23.66,8000.0,19.279,19.3116,19.279,19.3116,8000.0
2013-05-20 14:25:00,23.65,23.66,23.64,23.64,11700.0,19.3035,19.3116,19.2953,19.2953,11700.0
2013-05-20 14:30:00,23.65,23.72,23.65,23.72,18800.0,19.3035,19.3606,19.3035,19.3606,18800.0
2013-05-20 14:35:00,23.71,23.74,23.67,23.7,12800.0,19.3524,19.3769,19.3198,19.3443,12800.0
2013-05-20 14:40:00,23.71,23.72,23.7,23.7,12500.0,19.3524,19.3606,19.3443,19.3443,12500.0
2013-05-20 14:45:00,23.7,23.72,23.69,23.72,7700.0,19.3443,19.3606,19.3361,19.3606,7700.0
2013-05-20 14:50:00,23.73,23.76,23.73,23.73,14400.0,19.3688,19.3932,19.3688,19.3688,14400.0
2013-05-20 14:55:00,23.73,23.73,23.7,23.7,9000.0,19.3688,19.3688,19.3443,19.3443,9000.0
2013-05-20 15:00:00,23.71,23.73,23.69,23.72,15600.0,19.3524,19.3688,19.3361,19.3606,15600.0
2013-05-20 15:05:00,23.72,23.72,23.69,23.72,17700.0,19.3606,19.3606,19.3361,19.3606,17700.0
2013-05-20 15:10:00,23.72,23.75,23.71,23.75,7300.0,19.3606,19.3851,19.3524,19.3851,7300.0
2013-05-20 15:15:00,23.74,23.75,23.71,23.72,24700.0,19.3769,19.3851,19.3524,19.3606,24700.0
2013-05-20 15:20:00,23.72,23.73,23.71,23.71,22000.0,19.3606,19.3688,19.3524,19.3524,22000.0
2013-05-20 15:25:00,23.71,23.74,23.7,23.74,23800.0,19.3524,19.3769,19.3443,19.3769,23800.0
2013-05-20 15:30:00,23.75,23.76,23.74,23.75,29400.0,19.3851,19.3932,19.3769,19.3851,29400.0
2013-05-20 15:35:00,23.75,23.75,23.7,23.72,29100.0,19.3851,19.3851,19.3443,19.3606,29100.0
2013-05-20 15:40:00,23.73,23.76,23.73,23.75,17000.0,19.3688,19.3932,19.3688,19.3851,17000.0
2013-05-20 15:45:00,23.75,23.76,23.73,23.73,40200.0,19.3851,19.3932,19.3688,19.3688,40200.0
2013-05-20 15:50:00,23.73,23.75,23.68,23.69,37000.0,19.3688,19.3851,19.3279,19.3361,37000.0
2013-05-20 15:55:00,23.69,23.73,23.66,23.73,55300.0,19.3361,19.3688,19.3116,19.3688,55300.0
2013-05-21 09:30:00,23.73,23.88,23.72,23.78,28100.0,19.3688,19.4912,19.3606,19.4096,28100.0
2013-05-21 09:35:00,23.75,23.8,23.74,23.78,35500.0,19.3851,19.4259,19.3769,19.4096,35500.0
2013-05-21 09:40:00,23.77,23.8,23.71,23.78,53600.0,19.4014,19.4259,19.3524,19.4096,53600.0
2013-05-21 09:45:00,23.77,23.79,23.75,23.78,18100.0,19.4014,19.4177,19.3851,19.4096,18100.0
2013-05-21 09:50:00,23.78,23.84,23.77,23.82,16400.0,19.4096,19.4585,19.4014,19.4422,16400.0
2013-05-21 09:55:00,23.82,23.86,23.76,23.82,25200.0,19.4422,19.4749,19.3932,19.4422,25200.0
2013-05-21 10:00:00,23.81,23.82,23.73,23.8,28100.0,19.4341,19.4422,19.3688,19.4259,28100.0
2013-05-21 10:05:00,23.79,23.83,23.75,23.75,53100.0,19.4177,19.4504,19.3851,19.3851,53100.0
2013-05-21 10:10:00,23.75,23.75,23.67,23.68,50200.0,19.3851,19.3851,19.3198,19.3279,50200.0
2013-05-21 10:15:00,23.67,23.69,23.67,23.68,9700.0,19.3198,19.3361,19.3198,19.3279,9700.0
2013-05-21 10:20:00,23.67,23.67,23.59,23.59,29500.0,19.3198,19.3198,19.2545,19.2545,29500.0
2013-05-21 10:25:00,23.58,23.6,23.55,23.58,32200.0,19.2463,19.2626,19.2218,19.2463,32200.0
2013-05-21 10:30:00,23.58,23.67,23.54,23.64,46100.0,19.2463,19.3198,19.2137,19.2953,46100.0
2013-05-21 10:35:00,23.65,23.67,23.58,23.65,28100.0,19.3035,19.3198,19.2463,19.3035,28100.0
2013-05-21 10:40:00,23.64,23.69,23.62,23.67,34700.0,19.2953,19.3361,19.279,19.3198,34700.0
2013-05-21 10:45:00,23.67,23.69,23.65,23.68,22600.0,19.3198,19.3361,19.3035,19.3279,22600.0
2013-05-21 10:50:00,23.69,23.71,23.66,23.69,18400.0,19.3361,19.3524,19.3116,19.3361,18400.0
2013-05-21 10:55:00,23.7,23.74,23.69,23.74,11800.0,19.3443,19.3769,19.3361,19.3769,11800.0
2013-05-21 11:00:00,23.74,23.75,23.72,23.73,24400.0,19.3769,19.3851,19.3606,19.3688,24400.0
2013-05-21 11:05:00,23.74,23.74,23.72,23.73,16400.0,19.3769,19.3769,19.3606,19.3688,16400.0
2013-05-21 11:10:00,23.73,23.74,23.72,23.74,16200.0,19.3688,19.3769,19.3606,19.3769,16200.0
2013-05-21 11:15:00,23.73,23.77,23.73,23.77,17200.0,19.3688,19.4014,19.3688,19.4014,17200.0
2013-05-21 11:20:00,23.77,23.82,23.75,23.76,26600.0,19.4014,19.4422,19.3851,19.3932,26600.0
2013-05-21 11:25:00,23.77,23.8,23.75,23.8,33700.0,19.4014,19.4259,19.3851,19.4259,33700.0
2013-05-21 11:30:00,23.81,23.87,23.81,23.85,33100.0,19.4341,19.483,19.4341,19.4667,33100.0
2013-05-21 11:35:00,23.85,23.9,23.85,23.87,40800.0,19.4667,19.5075,19.4667,19.483,40800.0
2013-05-21 11:40:00,23.87,23.91,23.8,23.91,203000.0,19.483,19.5157,19.4259,19.5157,203000.0
2013-05-21 11:45:00,23.89,23.95,23.88,23.95,33200.0,19.4993,19.5483,19.4912,19.5483,33200.0
2013-05-21 11:50:00,23.94,23.96,23.92,23.95,35800.0,19.5402,19.5565,19.5238,19.5483,35800.0
2013-05-21 11:55:00,23.96,24.0,23.94,23.98,56000.0,19.5565,19.5891,19.5402,19.5728,56000.0
2013-05-21 12:00:00,23.98,24.0,23.97,23.99,16600.0,19.5728,19.5891,19.5646,19.581,16600.0
2013-05-21 12:05:00,23.99,24.0,23.96,23.96,28600.0,19.581,19.5891,19.5565,19.5565,28600.0
2013-05-21 12:10:00,23.96,23.96,23.94,23.96,21800.0,19.5565,19.5565,19.5402,19.5565,21800.0
2013-05-21 12:15:00,23.96,23.98,23.95,23.95,14500.0,19.5565,19.5728,19.5483,19.5483,14500.0
2013-05-21 12:20:00,23.96,23.96,23.92,23.93,11200.0,19.5565,19.5565,19.5238,19.532,11200.0
2013-05-21 12:25:00,23.93,23.93,23.92,23.92,11900.0,19.532,19.532,19.5238,19.5238,11900.0
2013-05-21 12:30:00,23.93,23.93,23.9,23.9,8800.0,19.532,19.532,19.5075,19.5075,8800.0
2013-05-21 12:35:00,23.91,23.91,23.86,23.86,32900.0,19.5157,19.5157,19.4749,19.4749,32900.0
2013-05-21 12:40:00,23.86,23.87,23.82,23.82,34000.0,19.4749,19.483,19.4422,19.4422,34000.0
2013-05-21 12:45:00,23.81,23.83,23.8,23.82,12100.0,19.4341,19.4504,19.4259,19.4422,12100.0
2013-05-21 12:50:00,23.82,23.85,23.81,23.84,10600.0,19.4422,19.4667,19.4341,19.4585,10600.0
2013-05-21 12:55:00,23.85,23.92,23.84,23.9,46500.0,19.4667,19.5238,19.4585,19.5075,46500.0
2013-05-21 13:00:00,23.9,23.91,23.89,23.89,8300.0,19.5075,19.5157,19.4993,19.4993,8300.0
2013-05-21 13:05:00,23.88,23.93,23.88,23.89,6500.0,19.4912,19.532,19.4912,19.4993,6500.0
2013-05-21 13:10:00,23.9,23.91,23.88,23.91,6700.0,19.5075,19.5157,19.4912,19.5157,6700.0
2013-05-21 13:15:00,23.91,23.94,23.91,23.93,5900.0,19.5157,19.5402,19.5157,19.532,5900.0
2013-05-21 13:20:00,23.92,23.92,23.89,23.9,4500.0,19.5238,19.5238,19.4993,19.5075,4500.0
2013-05-21 13:25:00,23.9,23.91,23.88,23.89,5500.0,19.5075,19.5157,19.4912,19.4993,5500.0
2013-05-21 13:30:00,23.89,23.89,23.88,23.88,5400.0,19.4993,19.4993,19.4912,19.4912,5400.0
2013-05-21 13:35:00,23.89,23.89,23.87,23.87,5100.0,19.4993,19.4993,19.483,19.483,5100.0
2013-05-21 13:40:00,23.88,23.88,23.86,23.86,5300.0,19.4912,19.4912,19.4749,19.4749,5300.0
2013-05-21 13:45:00,23.86,23.86,23.86,23.86,3500.0,19.4749,19.4749,19.4749,19.4749,3500.0
2013-05-21 13:50:00,23.86,23.87,23.84,23.84,10700.0,19.4749,19.483,19.4585,19.4585,10700.0
2013-05-21 13:55:00,23.84,23.86,23.84,23.85,9200.0,19.4585,19.4749,19.4585,19.4667,9200.0
2013-05-21 14:00:00,23.85,23.86,23.84,23.84,10300.0,19.4667,19.4749,19.4585,19.4585,10300.0
2013-05-21 14:05:00,23.84,23.85,23.84,23.84,10000.0,19.4585,19.4667,19.4585,19.4585,10000.0
2013-05-21 14:10:00,23.84,23.85,23.83,23.84,7600.0,19.4585,19.4667,19.4504,19.4585,7600.0
2013-05-21 14:15:00,23.84,23.85,23.82,23.83,23600.0,19.4585,19.4667,19.4422,19.4504,23600.0
2013-05-21 14:20:00,23.83,23.83,23.8,23.83,16700.0,19.4504,19.4504,19.4259,19.4504,16700.0
2013-05-21 14:25:00,23.83,23.85,23.8,23.8,14600.0,19.4504,19.4667,19.4259,19.4259,14600.0
2013-05-21 14:30:00,23.8,23.81,23.79,23.79,7300.0,19.4259,19.4341,19.4177,19.4177,7300.0
2013-05-21 14:35:00,23.79,23.81,23.79,23.8,17400.0,19.4177,19.4341,19.4177,19.4259,17400.0
2013-05-21 14:40:00,23.8,23.81,23.77,23.78,14800.0,19.4259,19.4341,19.4014,19.4096,14800.0
2013-05-21 14:45:00,23.79,23.79,23.76,23.78,8600.0,19.4177,19.4177,19.3932,19.4096,8600.0
2013-05-21 14:50:00,23.78,23.8,23.78,23.8,2800.0,19.4096,19.4259,19.4096,19.4259,2800.0
2013-05-21 14:55:00,23.8,23.8,23.79,23.8,13100.0,19.4259,19.4259,19.4177,19.4259,13100.0
2013-05-21 15:00:00,23.8,23.8,23.78,23.79,15900.0,19.4259,19.4259,19.4096,19.4177,15900.0
2013-05-21 15:05:00,23.79,23.79,23.77,23.77,17800.0,19.4177,19.4177,19.4014,19.4014,17800.0
2013-05-21 15:10:00,23.78,23.8,23.76,23.8,32300.0,19.4096,19.4259,19.3932,19.4259,32300.0
2013-05-21 15:15:00,23.8,23.8,23.76,23.79,16500.0,19.4259,19.4259,19.3932,19.4177,16500.0
2013-05-21 15:20:00,23.79,23.8,23.79,23.79,10700.0,19.4177,19.4259,19.4177,19.4177,10700.0
2013-05-21 15:25:00,23.8,23.8,23.78,23.79,14200.0,19.4259,19.4259,19.4096,19.4177,14200.0
2013-05-21 15:30:00,23.78,23.78,23.75,23.76,37200.0,19.4096,19.4096,19.3851,19.3932,37200.0
2013-05-21 15:35:00,23.75,23.76,23.75,23.76,11500.0,19.3851,19.3932,19.3851,19.3932,11500.0
2013-05-21 15:40:00,23.76,23.76,23.74,23.75,19700.0,19.3932,19.3932,19.3769,19.3851,19700.0
2013-05-21 15:45:00,23.74,23.75,23.72,23.74,21900.0,19.3769,19.3851,19.3606,19.3769,21900.0
2013-05-21 15:50:00,23.74,23.74,23.68,23.68,63900.0,19.3769,19.3769,19.3279,19.3279,63900.0
2013-05-21 15:55:00,23.69,23.71,23.68,23.68,90600.0,19.3361,19.3524,19.3279,19.3279,90600.0
2013-05-22 09:30:00,23.75,23.75,23.54,23.65,47100.0,19.3851,19.3851,19.2137,19.3035,47100.0
2013-05-22 09:35:00,23.66,23.66,23.51,23.55,51600.0,19.3116,19.3116,19.1892,19.2218,51600.0
2013-05-22 09:40:00,23.55,23.6,23.52,23.59,29500.0,19.2218,19.2626,19.1973,19.2545,29500.0
2013-05-22 09:45:00,23.59,23.63,23.56,23.61,20300.0,19.2545,19.2871,19.23,19.2708,20300.0
2013-05-22 09:50:00,23.62,23.71,23.6,23.64,35500.0,19.279,19.3524,19.2626,19.2953,35500.0
2013-05-22 09:55:00,23.64,23.67,23.57,23.57,20200.0,19.2953,19.3198,19.2382,19.2382,20200.0
2013-05-22 10:00:00,23.58,23.69,23.57,23.68,39200.0,19.2463,19.3361,19.2382,19.3279,39200.0
2013-05-22 10:05:00,23.69,23.84,23.68,23.79,37000.0,19.3361,19.4585,19.3279,19.4177,37000.0
2013-05-22 10:10:00,23.8,23.87,23.78,23.84,37500.0,19.4259,19.483,19.4096,19.4585,37500.0
2013-05-22 10:15:00,23.84,23.89,23.82,23.85,46400.0,19.4585,19.4993,19.4422,19.4667,46400.0
2013-05-22 10:20:00,23.85,23.88,23.81,23.83,23300.0,19.4667,19.4912,19.4341,19.4504,23300.0
2013-05-22 10:25:00,23.83,23.89,23.8,23.87,36800.0,19.4504,19.4993,19.4259,19.483,36800.0
2013-05-22 10:30:00,23.87,23.88,23.72,23.72,48700.0,19.483,19.4912,19.3606,19.3606,48700.0
2013-05-22 10:35:00,23.72,23.73,23.6,23.67,51600.0,19.3606,19.3688,19.2626,19.3198,51600.0
2013-05-22 10:40:00,23.67,23.8,23.62,23.8,33200.0,19.3198,19.4259,19.279,19.4259,33200.0
2013-05-22 10:45:00,23.81,23.81,23.63,23.67,31700.0,19.4341,19.4341,19.2871,19.3198,31700.0
2013-05-22 10:50:00,23.67,23.73,23.65,23.71,30100.0,19.3198,19.3688,19.3035,19.3524,30100.0
2013-05-22 10:55:00,23.7,23.71,23.65,23.67,32500.0,19.3443,19.3524,19.3035,19.3198,32500.0
2013-05-22 11:00:00,23.67,23.74,23.66,23.7,29200.0,19.3198,19.3769,19.3116,19.3443,29200.0
2013-05-22 11:05:00,23.71,23.73,23.68,23.71,22500.0,19.3524,19.3688,19.3279,19.3524,22500.0
2013-05-22 11:10:00,23.72,23.8,23.69,23.77,34600.0,19.3606,19.4259,19.3361,19.4014,34600.0
2013-05-22 11:15:00,23.76,23.78,23.71,23.75,18300.0,19.3932,19.4096,19.3524,19.3851,18300.0
2013-05-22 11:20:00,23.76,23.76,23.73,23.75,15200.0,19.3932,19.3932,19.3688,19.3851,15200.0
2013-05-22 11:25:00,23.75,23.78,23.71,23.78,11400.0,19.3851,19.4096,19.3524,19.4096,11400.0
2013-05-22 11:30:00,23.79,23.82,23.75,23.77,20400.0,19.4177,19.4422,19.3851,19.4014,20400.0
2013-05-22 11:35:00,23.77,23.78,23.71,23.73,35900.0,19.4014,19.4096,19.3524,19.3688,35900.0
2013-05-22 11:40:00,23.73,23.77,23.72,23.73,55000.0,19.3688,19.4014,19.3606,19.3688,55000.0
2013-05-22 11:45:00,23.74,23.82,23.74,23.8,25000.0,19.3769,19.4422,19.3769,19.4259,25000.0
2013-05-22 11:50:00,23.8,23.8,23.77,23.78,13100.0,19.4259,19.4259,19.4014,19.4096,13100.0
2013-05-22 11:55:00,23.78,23.79,23.74,23.74,7300.0,19.4096,19.4177,19.3769,19.3769,7300.0
2013-05-22 12:00:00,23.75,23.77,23.75,23.76,7600.0,19.3851,19.4014,19.3851,19.3932,7600.0
2013-05-22 12:05:00,23.76,23.77,23.75,23.77,5800.0,19.3932,19.4014,19.3851,19.4014,5800.0
2013-05-22 12:10:00,23.77,23.77,23.71,23.73,10900.0,19.4014,19.4014,19.3524,19.3688,10900.0
2013-05-22 12:15:00,23.73,23.73,23.71,23.71,4700.0,19.3688,19.3688,19.3524,19.3524,4700.0
2013-05-22 12:20:00,23.7,23.71,23.68,23.71,13000.0,19.3443,19.3524,19.3279,19.3524,13000.0
2013-05-22 12:25:00,23.71,23.71,23.62,23.63,20600.0,19.3524,19.3524,19.279,19.2871,20600.0
2013-05-22 12:30:00,23.64,23.64,23.61,23.63,8200.0,19.2953,19.2953,19.2708,19.2871,8200.0
2013-05-22 12:35:00,23.62,23.68,23.6,23.66,16500.0,19.279,19.3279,19.2626,19.3116,16500.0
2013-05-22 12:40:00,23.67,23.68,23.65,23.68,5700.0,19.3198,19.3279,19.3035,19.3279,5700.0
2013-05-22 12:45:00,23.69,23.69,23.66,23.67,6200.0,19.3361,19.3361,19.3116,19.3198,6200.0
2013-05-22 12:50:00,23.68,23.71,23.67,23.71,7600.0,19.3279,19.3524,19.3198,19.3524,7600.0
2013-05-22 12:55:00,23.72,23.75,23.7,23.74,5900.0,19.3606,19.3851,19.3443,19.3769,5900.0
2013-05-22 13:00:00,23.75,23.75,23.7,23.71,12200.0,19.3851,19.3851,19.3443,19.3524,12200.0
2013-05-22 13:05:00,23.71,23.71,23.69,23.69,8600.0,19.3524,19.3524,19.3361,19.3361,8600.0
2013-05-22 13:10:00,23.71,23.71,23.67,23.67,12400.0,19.3524,19.3524,19.3198,19.3198,12400.0
2013-05-22 13:15:00,23.68,23.7,23.64,23.65,14700.0,19.3279,19.3443,19.2953,19.3035,14700.0
2013-05-22 13:20:00,23.65,23.65,23.58,23.59,26500.0,19.3035,19.3035,19.2463,19.2545,26500.0
2013-05-22 13:25:00,23.59,23.59,23.53,23.55,15700.0,19.2545,19.2545,19.2055,19.2218,15700.0
2013-05-22 13:30:00,23.55,23.58,23.53,23.55,35300.0,19.2218,19.2463,19.2055,19.2218,35300.0
2013-05-22 13:35:00,23.57,23.58,23.54,23.56,10500.0,19.2382,19.2463,19.2137,19.23,10500.0
2013-05-22 13:40:00,23.58,23.58,23.51,23.51,21000.0,19.2463,19.2463,19.1892,19.1892,21000.0
2013-05-22 13:45:00,23.51,23.53,23.41,23.44,74400.0,19.1892,19.2055,19.1076,19.1321,74400.0
2013-05-22 13:50:00,23.45,23.45,23.41,23.42,25800.0,19.1402,19.1402,19.1076,19.1157,25800.0
2013-05-22 13:55:00,23.42,23.45,23.42,23.44,9400.0,19.1157,19.1402,19.1157,19.1321,9400.0
2013-05-22 14:00:00,23.45,23.5,23.32,23.32,85200.0,19.1402,19.181,19.0341,19.0341,85200.0
2013-05-22 14:05:00,23.32,23.36,23.22,23.25,61200.0,19.0341,19.0668,18.9525,18.977,61200.0
2013-05-22 14:10:00,23.24,23.25,23.06,23.1,73000.0,18.9688,18.977,18.8219,18.8545,73000.0
2013-05-22 14:15:00,23.1,23.14,23.06,23.1,75100.0,18.8545,18.8872,18.8219,18.8545,75100.0
2013-05-22 14:20:00,23.1,23.24,23.09,23.19,95500.0,18.8545,18.9688,18.8464,18.928,95500.0
2013-05-22 14:25:00,23.19,23.21,23.17,23.2,41400.0,18.928,18.9443,18.9117,18.9362,41400.0
2013-05-22 14:30:00,23.2,23.22,23.18,23.22,27000.0,18.9362,18.9525,18.9198,18.9525,27000.0
2013-05-22 14:35:00,23.22,23.22,23.13,23.18,36600.0,18.9525,18.9525,18.879,18.9198,36600.0
2013-05-22 14:40:00,23.18,23.19,23.12,23.16,25300.0,18.9198,18.928,18.8709,18.9035,25300.0
2013-05-22 14:45:00,23.16,23.21,23.14,23.21,34300.0,18.9035,18.9443,18.8872,18.9443,34300.0
2013-05-22 14:50:00,23.21,23.21,23.18,23.2,19000.0,18.9443,18.9443,18.9198,18.9362,19000.0
2013-05-22 14:55:00,23.2,23.21,23.17,23.2,24900.0,18.9362,18.9443,18.9117,18.9362,24900.0
2013-05-22 15:00:00,23.2,23.2,23.15,23.15,28400.0,18.9362,18.9362,18.8953,18.8953,28400.0
2013-05-22 15:05:00,23.14,23.17,23.13,23.17,28900.0,18.8872,18.9117,18.879,18.9117,28900.0
2013-05-22 15:10:00,23.17,23.2,23.15,23.16,22900.0,18.9117,18.9362,18.8953,18.9035,22900.0
2013-05-22 15:15:00,23.16,23.17,23.12,23.12,29700.0,18.9035,18.9117,18.8709,18.8709,29700.0
2013-05-22 15:20:00,23.12,23.13,23.08,23.08,35100.0,18.8709,18.879,18.8382,18.8382,35100.0
2013-05-22 15:25:00,23.08,23.09,22.98,23.01,61000.0,18.8382,18.8464,18.7566,18.7811,61000.0
2013-05-22 15:30:00,23.02,23.04,23.0,23.02,29200.0,18.7892,18.8056,18.7729,18.7892,29200.0
2013-05-22 15:35:00,23.02,23.06,23.02,23.05,23600.0,18.7892,18.8219,18.7892,18.8137,23600.0
2013-05-22 15:40:00,23.04,23.11,23.03,23.11,26700.0,18.8056,18.8627,18.7974,18.8627,26700.0
2013-05-22 15:45:00,23.11,23.13,23.1,23.13,43200.0,18.8627,18.879,18.8545,18.879,43200.0
2013-05-22 15:50:00,23.13,23.24,23.13,23.21,162400.0,18.879,18.9688,18.879,18.9443,162400.0
2013-05-22 15:55:00,23.21,23.23,23.2,23.22,134000.0,18.9443,18.9606,18.9362,18.9525,134000.0
2013-05-23 09:30:00,22.71,22.79,22.34,22.78,107000.0,18.5362,18.6015,18.2342,18.5934,107000.0
2013-05-23 09:35:00,22.79,22.85,22.73,22.73,56300.0,18.6015,18.6505,18.5525,18.5525,56300.0
2013-05-23 09:40:00,22.74,22.86,22.73,22.84,36400.0,18.5607,18.6586,18.5525,18.6423,36400.0
2013-05-23 09:45:00,22.81,22.85,22.79,22.79,24300.0,18.6178,18.6505,18.6015,18.6015,24300.0
2013-05-23 09:50:00,22.78,22.85,22.7,22.71,36300.0,18.5934,18.6505,18.5281,18.5362,36300.0
2013-05-23 09:55:00,22.7,22.73,22.61,22.61,35200.0,18.5281,18.5525,18.4546,18.4546,35200.0
2013-05-23 10:00:00,22.62,22.82,22.6,22.79,53600.0,18.4628,18.626,18.4464,18.6015,53600.0
2013-05-23 10:05:00,22.81,22.83,22.74,22.83,30000.0,18.6178,18.6342,18.5607,18.6342,30000.0
2013-05-23 10:10:00,22.83,22.85,22.76,22.79,68700.0,18.6342,18.6505,18.577,18.6015,68700.0
2013-05-23 10:15:00,22.79,22.85,22.77,22.8,45400.0,18.6015,18.6505,18.5852,18.6097,45400.0
2013-05-23 10:20:00,22.8,22.93,22.79,22.93,104100.0,18.6097,18.7158,18.6015,18.7158,104100.0
2013-05-23 10:25:00,22.94,23.08,22.93,23.0,64800.0,18.7239,18.8382,18.7158,18.7729,64800.0
2013-05-23 10:30:00,23.01,23.03,22.96,22.97,19800.0,18.7811,18.7974,18.7403,18.7484,19800.0
2013-05-23 10:35:00,22.98,23.0,22.96,22.96,14600.0,18.7566,18.7729,18.7403,18.7403,14600.0
2013-05-23 10:40:00,22.96,22.98,22.93,22.95,48300.0,18.7403,18.7566,18.7158,18.7321,48300.0
2013-05-23 10:45:00,22.94,22.95,22.87,22.88,23900.0,18.7239,18.7321,18.6668,18.675,23900.0
2013-05-23 10:50:00,22.87,23.0,22.87,23.0,20100.0,18.6668,18.7729,18.6668,18.7729,20100.0
2013-05-23 10:55:00,22.99,23.0,22.95,22.95,14000.0,18.7648,18.7729,18.7321,18.7321,14000.0
2013-05-23 11:00:00,22.96,23.0,22.94,22.99,79500.0,18.7403,18.7729,18.7239,18.7648,79500.0
2013-05-23 11:05:00,22.99,23.04,22.98,23.01,22400.0,18.7648,18.8056,18.7566,18.7811,22400.0
2013-05-23 11:10:00,23.01,23.03,22.92,22.93,45800.0,18.7811,18.7974,18.7076,18.7158,45800.0
2013-05-23 11:15:00,22.93,22.95,22.9,22.95,69200.0,18.7158,18.7321,18.6913,18.7321,69200.0
2013-05-23 11:20:00,22.95,23.03,22.94,23.02,68400.0,18.7321,18.7974,18.7239,18.7892,68400.0
2013-05-23 11:25:00,23.02,23.07,23.02,23.04,34200.0,18.7892,18.8301,18.7892,18.8056,34200.0
2013-05-23 11:30:00,23.05,23.11,23.05,23.11,30500.0,18.8137,18.8627,18.8137,18.8627,30500.0
2013-05-23 11:35:00,23.12,23.19,23.11,23.18,24200.0,18.8709,18.928,18.8627,18.9198,24200.0
2013-05-23 11:40:00,23.19,23.21,23.12,23.13,38200.0,18.928,18.9443,18.8709,18.879,38200.0
2013-05-23 11:45:00,23.13,23.14,23.08,23.08,31700.0,18.879,18.8872,18.8382,18.8382,31700.0
2013-05-23 11:50:00,23.08,23.09,23.02,23.02,40400.0,18.8382,18.8464,18.7892,18.7892,40400.0
2013-05-23 11:55:00,23.03,23.04,23.0,23.03,33600.0,18.7974,18.8056,18.7729,18.7974,33600.0
2013-05-23 12:00:00,23.03,23.1,23.03,23.06,19100.0,18.7974,18.8545,18.7974,18.8219,19100.0
2013-05-23 12:05:00,23.07,23.12,23.07,23.08,20900.0,18.8301,18.8709,18.8301,18.8382,20900.0
2013-05-23 12:10:00,23.08,23.13,23.07,23.12,20600.0,18.8382,18.879,18.8301,18.8709,20600.0
2013-05-23 12:15:00,23.11,23.12,23.06,23.06,18200.0,18.8627,18.8709,18.8219,18.8219,18200.0
2013-05-23 12:20:00,23.07,23.08,23.02,23.02,16700.0,18.8301,18.8382,18.7892,18.7892,16700.0
2013-05-23 12:25:00,23.02,23.06,23.02,23.04,13000.0,18.7892,18.8219,18.7892,18.8056,13000.0
2013-05-23 12:30:00,23.04,23.05,23.02,23.05,17500.0,18.8056,18.8137,18.7892,18.8137,17500.0
2013-05-23 12:35:00,23.05,23.06,23.02,23.03,16400.0,18.8137,18.8219,18.7892,18.7974,16400.0
2013-05-23 12:40:00,23.03,23.03,22.96,23.01,21600.0,18.7974,18.7974,18.7403,18.7811,21600.0
2013-05-23 12:45:00,23.02,23.03,22.99,23.01,21500.0,18.7892,18.7974,18.7648,18.7811,21500.0
2013-05-23 12:50:00,23.01,23.02,22.99,23.02,26700.0,18.7811,18.7892,18.7648,18.7892,26700.0
2013-05-23 12:55:00,23.03,23.06,23.0,23.01,27500.0,18.7974,18.8219,18.7729,18.7811,27500.0
2013-05-23 13:00:00,23.01,23.06,23.0,23.05,14400.0,18.7811,18.8219,18.7729,18.8137,14400.0
2013-05-23 13:05:00,23.05,23.07,23.04,23.05,21900.0,18.8137,18.8301,18.8056,18.8137,21900.0
2013-05-23 13:10:00,23.05,23.07,23.02,23.05,21700.0,18.8137,18.8301,18.7892,18.8137,21700.0
2013-05-23 13:15:00,23.05,23.06,23.02,23.02,9700.0,18.8137,18.8219,18.7892,18.7892,9700.0
2013-05-23 13:20:00,23.02,23.06,23.0,23.04,25300.0,18.7892,18.8219,18.7729,18.8056,25300.0
2013-05-23 13:25:00,23.04,23.05,22.99,23.0,26100.0,18.8056,18.8137,18.7648,18.7729,26100.0
2013-05-23 13:30:00,23.0,23.01,22.98,23.0,36500.0,18.7729,18.7811,18.7566,18.7729,36500.0
2013-05-23 13:35:00,23.0,23.06,23.0,23.06,51400.0,18.7729,18.8219,18.7729,18.8219,51400.0
2013-05-23 13:40:00,23.06,23.07,23.03,23.05,42700.0,18.8219,18.8301,18.7974,18.8137,42700.0
2013-05-23 13:45:00,23.05,23.05,23.01,23.02,31900.0,18.8137,18.8137,18.7811,18.7892,31900.0
2013-05-23 13:50:00,23.02,23.04,23.02,23.04,21000.0,18.7892,18.8056,18.7892,18.8056,21000.0
2013-05-23 13:55:00,23.04,23.1,23.03,23.1,25600.0,18.8056,18.8545,18.7974,18.8545,25600.0
2013-05-23 14:00:00,23.09,23.09,23.05,23.08,34200.0,18.8464,18.8464,18.8137,18.8382,34200.0
2013-05-23 14:05:00,23.08,23.1,23.07,23.07,34500.0,18.8382,18.8545,18.8301,18.8301,34500.0
2013-05-23 14:10:00,23.07,23.1,23.07,23.08,41800.0,18.8301,18.8545,18.8301,18.8382,41800.0
2013-05-23 14:15:00,23.08,23.15,23.08,23.13,37400.0,18.8382,18.8953,18.8382,18.879,37400.0
2013-05-23 14:20:00,23.13,23.14,23.08,23.1,64400.0,18.879,18.8872,18.8382,18.8545,64400.0
2013-05-23 14:25:00,23.09,23.11,23.08,23.09,22800.0,18.8464,18.8627,18.8382,18.8464,22800.0
2013-05-23 14:30:00,23.08,23.1,23.06,23.08,36200.0,18.8382,18.8545,18.8219,18.8382,36200.0
2013-05-23 14:35:00,23.08,23.12,23.08,23.11,23400.0,18.8382,18.8709,18.8382,18.8627,23400.0
2013-05-23 14:40:00,23.13,23.16,23.1,23.11,48400.0,18.879,18.9035,18.8545,18.8627,48400.0
2013-05-23 14:45:00,23.11,23.12,23.06,23.09,25100.0,18.8627,18.8709,18.8219,18.8464,25100.0
2013-05-23 14:50:00,23.1,23.12,23.09,23.11,32900.0,18.8545,18.8709,18.8464,18.8627,32900.0
2013-05-23 14:55:00,23.11,23.13,23.05,23.08,18800.0,18.8627,18.879,18.8137,18.8382,18800.0
2013-05-23 15:00:00,23.08,23.11,23.03,23.04,23800.0,18.8382,18.8627,18.7974,18.8056,23800.0
2013-05-23 15:05:00,23.03,23.09,23.0,23.07,31000.0,18.7974,18.8464,18.7729,18.8301,31000.0
2013-05-23 15:10:00,23.07,23.11,23.07,23.08,23200.0,18.8301,18.8627,18.8301,18.8382,23200.0
2013-05-23 15:15:00,23.08,23.09,23.01,23.01,38100.0,18.8382,18.8464,18.7811,18.7811,38100.0
2013-05-23 15:20:00,23.01,23.05,23.0,23.05,19000.0,18.7811,18.8137,18.7729,18.8137,19000.0
2013-05-23 15:25:00,23.05,23.06,23.04,23.04,33400.0,18.8137,18.8219,18.8056,18.8056,33400.0
2013-05-23 15:30:00,23.05,23.08,23.05,23.07,27000.0,18.8137,18.8382,18.8137,18.8301,27000.0
2013-05-23 15:35:00,23.07,23.08,23.04,23.08,35500.0,18.8301,18.8382,18.8056,18.8382,35500.0
2013-05-23 15:40:00,23.07,23.09,23.07,23.09,37500.0,18.8301,18.8464,18.8301,18.8464,37500.0
2013-05-23 15:45:00,23.09,23.09,23.04,23.04,54900.0,18.8464,18.8464,18.8056,18.8056,54900.0
2013-05-23 15:50:00,23.04,23.08,23.01,23.02,120700.0,18.8056,18.8382,18.7811,18.7892,120700.0
2013-05-23 15:55:00,23.03,23.09,23.03,23.09,163600.0,18.7974,18.8464,18.7974,18.8464,163600.0
2013-05-24 09:30:00,22.92,22.97,22.73,22.77,64100.0,18.7076,18.7484,18.5525,18.5852,64100.0
2013-05-24 09:35:00,22.76,22.87,22.74,22.77,76500.0,18.577,18.6668,18.5607,18.5852,76500.0
2013-05-24 09:40:00,22.76,22.8,22.71,22.76,38400.0,18.577,18.6097,18.5362,18.577,38400.0
2013-05-24 09:45:00,22.77,22.78,22.72,22.74,55200.0,18.5852,18.5934,18.5444,18.5607,55200.0
2013-05-24 09:50:00,22.75,22.75,22.69,22.72,24200.0,18.5689,18.5689,18.5199,18.5444,24200.0
2013-05-24 09:55:00,22.72,22.73,22.6,22.63,54000.0,18.5444,18.5525,18.4464,18.4709,54000.0
2013-05-24 10:00:00,22.63,22.66,22.6,22.63,65900.0,18.4709,18.4954,18.4464,18.4709,65900.0
2013-05-24 10:05:00,22.62,22.64,22.59,22.6,39500.0,18.4628,18.4791,18.4383,18.4464,39500.0
2013-05-24 10:10:00,22.6,22.6,22.52,22.54,49700.0,18.4464,18.4464,18.3811,18.3975,49700.0
2013-05-24 10:15:00,22.54,22.54,22.5,22.52,44000.0,18.3975,18.3975,18.3648,18.3811,44000.0
2013-05-24 10:20:00,22.52,22.55,22.48,22.48,64100.0,18.3811,18.4056,18.3485,18.3485,64100.0
2013-05-24 10:25:00,22.47,22.56,22.45,22.55,27400.0,18.3403,18.4138,18.324,18.4056,27400.0
2013-05-24 10:30:00,22.56,22.65,22.56,22.62,29800.0,18.4138,18.4872,18.4138,18.4628,29800.0
2013-05-24 10:35:00,22.62,22.66,22.58,22.64,23900.0,18.4628,18.4954,18.4301,18.4791,23900.0
2013-05-24 10:40:00,22.64,22.67,22.55,22.55,91700.0,18.4791,18.5036,18.4056,18.4056,91700.0
2013-05-24 10:45:00,22.55,22.56,22.43,22.43,73100.0,18.4056,18.4138,18.3077,18.3077,73100.0
2013-05-24 10:50:00,22.44,22.53,22.44,22.52,26500.0,18.3158,18.3893,18.3158,18.3811,26500.0
2013-05-24 10:55:00,22.53,22.53,22.44,22.49,31300.0,18.3893,18.3893,18.3158,18.3566,31300.0
2013-05-24 11:00:00,22.5,22.5,22.42,22.48,37100.0,18.3648,18.3648,18.2995,18.3485,37100.0
2013-05-24 11:05:00,22.48,22.54,22.44,22.51,58500.0,18.3485,18.3975,18.3158,18.373,58500.0
2013-05-24 11:10:00,22.51,22.53,22.44,22.45,34400.0,18.373,18.3893,18.3158,18.324,34400.0
2013-05-24 11:15:00,22.45,22.45,22.41,22.41,30200.0,18.324,18.324,18.2914,18.2914,30200.0
2013-05-24 11:20:00,22.42,22.42,22.35,22.35,37700.0,18.2995,18.2995,18.2424,18.2424,37700.0
2013-05-24 11:25:00,22.35,22.37,22.35,22.36,21400.0,18.2424,18.2587,18.2424,18.2505,21400.0
2013-05-24 11:30:00,22.36,22.39,22.32,22.33,73500.0,18.2505,18.275,18.2179,18.2261,73500.0
2013-05-24 11:35:00,22.33,22.42,22.33,22.42,11100.0,18.2261,18.2995,18.2261,18.2995,11100.0
2013-05-24 11:40:00,22.42,22.48,22.42,22.47,14300.0,18.2995,18.3485,18.2995,18.3403,14300.0
2013-05-24 11:45:00,22.47,22.48,22.46,22.48,8600.0,18.3403,18.3485,18.3322,18.3485,8600.0
2013-05-24 11:50:00,22.47,22.48,22.45,22.46,10600.0,18.3403,18.3485,18.324,18.3322,10600.0
2013-05-24 11:55:00,22.46,22.48,22.45,22.45,17900.0,18.3322,18.3485,18.324,18.324,17900.0
2013-05-24 12:00:00,22.45,22.47,22.44,22.46,17400.0,18.324,18.3403,18.3158,18.3322,17400.0
2013-05-24 12:05:00,22.47,22.47,22.43,22.45,12600.0,18.3403,18.3403,18.3077,18.324,12600.0
2013-05-24 12:10:00,22.45,22.46,22.4,22.4,16200.0,18.324,18.3322,18.2832,18.2832,16200.0
2013-05-24 12:15:00,22.4,22.45,22.4,22.42,16800.0,18.2832,18.324,18.2832,18.2995,16800.0
2013-05-24 12:20:00,22.43,22.44,22.41,22.41,10900.0,18.3077,18.3158,18.2914,18.2914,10900.0
2013-05-24 12:25:00,22.41,22.43,22.39,22.42,30000.0,18.2914,18.3077,18.275,18.2995,30000.0
2013-05-24 12:30:00,22.42,22.43,22.39,22.4,22600.0,18.2995,18.3077,18.275,18.2832,22600.0
2013-05-24 12:35:00,22.4,22.41,22.37,22.39,15200.0,18.2832,18.2914,18.2587,18.275,15200.0
2013-05-24 12:40:00,22.38,22.39,22.35,22.36,14800.0,18.2669,18.275,18.2424,18.2505,14800.0
2013-05-24 12:45:00,22.36,22.41,22.36,22.4,38900.0,18.2505,18.2914,18.2505,18.2832,38900.0
2013-05-24 12:50:00,22.4,22.44,22.4,22.41,13800.0,18.2832,18.3158,18.2832,18.2914,13800.0
2013-05-24 12:55:00,22.41,22.43,22.4,22.4,18000.0,18.2914,18.3077,18.2832,18.2832,18000.0
2013-05-24 13:00:00,22.4,22.43,22.4,22.42,19700.0,18.2832,18.3077,18.2832,18.2995,19700.0
2013-05-24 13:05:00,22.42,22.45,22.41,22.45,13600.0,18.2995,18.324,18.2914,18.324,13600.0
2013-05-24 13:10:00,22.45,22.45,22.41,22.43,20900.0,18.324,18.324,18.2914,18.3077,20900.0
2013-05-24 13:15:00,22.43,22.46,22.42,22.42,42400.0,18.3077,18.3322,18.2995,18.2995,42400.0
2013-05-24 13:20:00,22.43,22.45,22.42,22.44,21600.0,18.3077,18.324,18.2995,18.3158,21600.0
2013-05-24 13:25:00,22.45,22.48,22.43,22.47,54300.0,18.324,18.3485,18.3077,18.3403,54300.0
2013-05-24 13:30:00,22.46,22.52,22.46,22.52,63600.0,18.3322,18.3811,18.3322,18.3811,63600.0
2013-05-24 13:35:00,22.52,22.53,22.48,22.49,12300.0,18.3811,18.3893,18.3485,18.3566,12300.0
2013-05-24 13:40:00,22.49,22.52,22.49,22.52,17500.0,18.3566,18.3811,18.3566,18.3811,17500.0
2013-05-24 13:45:00,22.51,22.55,22.51,22.53,18000.0,18.373,18.4056,18.373,18.3893,18000.0
2013-05-24 13:50:00,22.54,22.57,22.53,22.53,19500.0,18.3975,18.4219,18.3893,18.3893,19500.0
2013-05-24 13:55:00,22.53,22.55,22.52,22.52,21800.0,18.3893,18.4056,18.3811,18.3811,21800.0
2013-05-24 14:00:00,22.52,22.53,22.5,22.52,26700.0,18.3811,18.3893,18.3648,18.3811,26700.0
2013-05-24 14:05:00,22.52,22.54,22.51,22.54,51500.0,18.3811,18.3975,18.373,18.3975,51500.0
2013-05-24 14:10:00,22.54,22.55,22.54,22.55,19500.0,18.3975,18.4056,18.3975,18.4056,19500.0
2013-05-24 14:15:00,22.54,22.59,22.54,22.58,25800.0,18.3975,18.4383,18.3975,18.4301,25800.0
2013-05-24 14:20:00,22.59,22.6,22.55,22.55,13800.0,18.4383,18.4464,18.4056,18.4056,13800.0
2013-05-24 14:25:00,22.56,22.56,22.55,22.55,31400.0,18.4138,18.4138,18.4056,18.4056,31400.0
2013-05-24 14:30:00,22.55,22.57,22.52,22.52,15000.0,18.4056,18.4219,18.3811,18.3811,15000.0
2013-05-24 14:35:00,22.53,22.55,22.52,22.55,12100.0,18.3893,18.4056,18.3811,18.4056,12100.0
2013-05-24 14:40:00,22.55,22.57,22.54,22.56,21400.0,18.4056,18.4219,18.3975,18.4138,21400.0
2013-05-24 14:45:00,22.56,22.57,22.54,22.55,17800.0,18.4138,18.4219,18.3975,18.4056,17800.0
2013-05-24 14:50:00,22.54,22.57,22.54,22.54,15700.0,18.3975,18.4219,18.3975,18.3975,15700.0
2013-05-24 14:55:00,22.54,22.55,22.51,22.54,27800.0,18.3975,18.4056,18.373,18.3975,27800.0
2013-05-24 15:00:00,22.54,22.55,22.53,22.55,18800.0,18.3975,18.4056,18.3893,18.4056,18800.0
2013-05-24 15:05:00,22.55,22.57,22.54,22.56,29700.0,18.4056,18.4219,18.3975,18.4138,29700.0
2013-05-24 15:10:00,22.55,22.57,22.55,22.56,27900.0,18.4056,18.4219,18.4056,18.4138,27900.0
2013-05-24 15:15:00,22.57,22.58,22.54,22.54,47500.0,18.4219,18.4301,18.3975,18.3975,47500.0
2013-05-24 15:20:00,22.54,22.59,22.54,22.56,23000.0,18.3975,18.4383,18.3975,18.4138,23000.0
2013-05-24 15:25:00,22.57,22.57,22.54,22.55,36000.0,18.4219,18.4219,18.3975,18.4056,36000.0
2013-05-24 15:30:00,22.55,22.56,22.53,22.54,53500.0,18.4056,18.4138,18.3893,18.3975,53500.0
2013-05-24 15:35:00,22.55,22.55,22.53,22.54,30700.0,18.4056,18.4056,18.3893,18.3975,30700.0
2013-05-24 15:40:00,22.54,22.56,22.53,22.54,34900.0,18.3975,18.4138,18.3893,18.3975,34900.0
2013-05-24 15:45:00,22.55,22.55,22.52,22.53,44200.0,18.4056,18.4056,18.3811,18.3893,44200.0
2013-05-24 15:50:00,22.53,22.59,22.53,22.59,100100.0,18.3893,18.4383,18.3893,18.4383,100100.0
2013-05-24 15:55:00,22.58,22.64,22.57,22.64,115000.0,18.4301,18.4791,18.4219,18.4791,115000.0
2013-05-28 09:30:00,23.0,23.07,22.81,22.85,84100.0,18.7729,18.8301,18.6178,18.6505,84100.0
2013-05-28 09:35:00,22.84,22.88,22.77,22.77,34100.0,18.6423,18.675,18.5852,18.5852,34100.0
2013-05-28 09:40:00,22.78,22.79,22.71,22.73,50500.0,18.5934,18.6015,18.5362,18.5525,50500.0
2013-05-28 09:45:00,22.73,22.9,22.73,22.89,34300.0,18.5525,18.6913,18.5525,18.6831,34300.0
2013-05-28 09:50:00,22.89,22.92,22.87,22.87,38000.0,18.6831,18.7076,18.6668,18.6668,38000.0
2013-05-28 09:55:00,22.87,23.0,22.82,22.99,51200.0,18.6668,18.7729,18.626,18.7648,51200.0
2013-05-28 10:00:00,23.0,23.02,22.93,22.94,51100.0,18.7729,18.7892,18.7158,18.7239,51100.0
2013-05-28 10:05:00,22.94,22.94,22.89,22.93,37200.0,18.7239,18.7239,18.6831,18.7158,37200.0
2013-05-28 10:10:00,22.93,22.93,22.88,22.89,5700.0,18.7158,18.7158,18.675,18.6831,5700.0
2013-05-28 10:15:00,22.89,22.93,22.87,22.91,26600.0,18.6831,18.7158,18.6668,18.6995,26600.0
2013-05-28 10:20:00,22.92,22.97,22.91,22.96,19400.0,18.7076,18.7484,18.6995,18.7403,19400.0
2013-05-28 10:25:00,22.96,22.99,22.96,22.99,13900.0,18.7403,18.7648,18.7403,18.7648,13900.0
2013-05-28 10:30:00,22.99,22.99,22.94,22.95,11700.0,18.7648,18.7648,18.7239,18.7321,11700.0
2013-05-28 10:35:00,22.95,22.95,22.91,22.91,7000.0,18.7321,18.7321,18.6995,18.6995,7000.0
2013-05-28 10:40:00,22.9,22.92,22.87,22.88,16400.0,18.6913,18.7076,18.6668,18.675,16400.0
2013-05-28 10:45:00,22.89,22.96,22.88,22.95,12700.0,18.6831,18.7403,18.675,18.7321,12700.0
2013-05-28 10:50:00,22.94,22.95,22.92,22.93,9100.0,18.7239,18.7321,18.7076,18.7158,9100.0
2013-05-28 10:55:00,22.93,22.93,22.86,22.91,69600.0,18.7158,18.7158,18.6586,18.6995,69600.0
2013-05-28 11:00:00,22.92,22.95,22.88,22.88,20000.0,18.7076,18.7321,18.675,18.675,20000.0
2013-05-28 11:05:00,22.89,22.92,22.87,22.9,13000.0,18.6831,18.7076,18.6668,18.6913,13000.0
2013-05-28 11:10:00,22.9,22.96,22.88,22.94,143400.0,18.6913,18.7403,18.675,18.7239,143400.0
2013-05-28 11:15:00,22.95,22.97,22.95,22.97,6100.0,18.7321,18.7484,18.7321,18.7484,6100.0
2013-05-28 11:20:00,22.97,23.01,22.97,22.98,71800.0,18.7484,18.7811,18.7484,18.7566,71800.0
2013-05-28 11:25:00,22.99,23.05,22.98,23.05,30900.0,18.7648,18.8137,18.7566,18.8137,30900.0
2013-05-28 11:30:00,23.05,23.06,23.01,23.05,9300.0,18.8137,18.8219,18.7811,18.8137,9300.0
2013-05-28 11:35:00,23.04,23.05,22.98,23.04,18300.0,18.8056,18.8137,18.7566,18.8056,18300.0
2013-05-28 11:40:00,23.04,23.05,23.01,23.03,12600.0,18.8056,18.8137,18.7811,18.7974,12600.0
2013-05-28 11:45:00,23.02,23.02,22.98,23.01,14000.0,18.7892,18.7892,18.7566,18.7811,14000.0
2013-05-28 11:50:00,23.01,23.02,22.98,23.0,34900.0,18.7811,18.7892,18.7566,18.7729,34900.0
2013-05-28 11:55:00,23.01,23.04,23.0,23.04,58500.0,18.7811,18.8056,18.7729,18.8056,58500.0
2013-05-28 12:00:00,23.04,23.1,23.03,23.1,21000.0,18.8056,18.8545,18.7974,18.8545,21000.0
2013-05-28 12:05:00,23.1,23.1,23.08,23.09,18800.0,18.8545,18.8545,18.8382,18.8464,18800.0
2013-05-28 12:10:00,23.1,23.13,23.1,23.11,67700.0,18.8545,18.879,18.8545,18.8627,67700.0
2013-05-28 12:15:00,23.11,23.16,23.11,23.13,22600.0,18.8627,18.9035,18.8627,18.879,22600.0
2013-05-28 12:20:00,23.14,23.14,23.12,23.13,16800.0,18.8872,18.8872,18.8709,18.879,16800.0
2013-05-28 12:25:00,23.13,23.14,23.11,23.13,15900.0,18.879,18.8872,18.8627,18.879,15900.0
2013-05-28 12:30:00,23.13,23.13,23.08,23.11,18500.0,18.879,18.879,18.8382,18.8627,18500.0
2013-05-28 12:35:00,23.1,23.11,23.08,23.11,10300.0,18.8545,18.8627,18.8382,18.8627,10300.0
2013-05-28 12:40:00,23.12,23.12,23.11,23.11,14000.0,18.8709,18.8709,18.8627,18.8627,14000.0
2013-05-28 12:45:00,23.11,23.11,23.07,23.07,11000.0,18.8627,18.8627,18.8301,18.8301,11000.0
2013-05-28 12:50:00,23.07,23.07,23.06,23.06,12900.0,18.8301,18.8301,18.8219,18.8219,12900.0
2013-05-28 12:55:00,23.06,23.06,23.0,23.0,81000.0,18.8219,18.8219,18.7729,18.7729,81000.0
2013-05-28 13:00:00,23.01,23.02,22.98,22.99,57600.0,18.7811,18.7892,18.7566,18.7648,57600.0
2013-05-28 13:05:00,22.99,23.01,22.97,22.98,15600.0,18.7648,18.7811,18.7484,18.7566,15600.0
2013-05-28 13:10:00,22.98,22.99,22.97,22.98,10300.0,18.7566,18.7648,18.7484,18.7566,10300.0
2013-05-28 13:15:00,22.98,22.98,22.96,22.96,5200.0,18.7566,18.7566,18.7403,18.7403,5200.0
2013-05-28 13:20:00,22.96,22.97,22.91,22.94,17100.0,18.7403,18.7484,18.6995,18.7239,17100.0
2013-05-28 13:25:00,22.94,22.97,22.91,22.95,21700.0,18.7239,18.7484,18.6995,18.7321,21700.0
2013-05-28 13:30:00,22.96,22.97,22.89,22.9,17900.0,18.7403,18.7484,18.6831,18.6913,17900.0
2013-05-28 13:35:00,22.9,22.95,22.89,22.92,14500.0,18.6913,18.7321,18.6831,18.7076,14500.0
2013-05-28 13:40:00,22.92,22.92,22.84,22.85,19200.0,18.7076,18.7076,18.6423,18.6505,19200.0
2013-05-28 13:45:00,22.85,22.89,22.84,22.88,18700.0,18.6505,18.6831,18.6423,18.675,18700.0
2013-05-28 13:50:00,22.88,22.88,22.85,22.86,6100.0,18.675,18.675,18.6505,18.6586,6100.0
2013-05-28 13:55:00,22.85,22.87,22.79,22.82,19300.0,18.6505,18.6668,18.6015,18.626,19300.0
2013-05-28 14:00:00,22.83,22.85,22.78,22.83,14100.0,18.6342,18.6505,18.5934,18.6342,14100.0
2013-05-28 14:05:00,22.84,22.85,22.81,22.85,5800.0,18.6423,18.6505,18.6178,18.6505,5800.0
2013-05-28 14:10:00,22.84,22.85,22.77,22.78,76100.0,18.6423,18.6505,18.5852,18.5934,76100.0
2013-05-28 14:15:00,22.77,22.81,22.77,22.8,13500.0,18.5852,18.6178,18.5852,18.6097,13500.0
2013-05-28 14:20:00,22.8,22.82,22.78,22.79,13000.0,18.6097,18.626,18.5934,18.6015,13000.0
2013-05-28 14:25:00,22.8,22.8,22.76,22.8,12700.0,18.6097,18.6097,18.577,18.6097,12700.0
2013-05-28 14:30:00,22.8,22.83,22.79,22.8,16800.0,18.6097,18.6342,18.6015,18.6097,16800.0
2013-05-28 14:35:00,22.81,22.82,22.75,22.76,11000.0,18.6178,18.626,18.5689,18.577,11000.0
2013-05-28 14:40:00,22.77,22.82,22.77,22.77,34600.0,18.5852,18.626,18.5852,18.5852,34600.0
2013-05-28 14:45:00,22.78,22.82,22.78,22.81,8400.0,18.5934,18.626,18.5934,18.6178,8400.0
2013-05-28 14:50:00,22.81,22.86,22.81,22.82,9100.0,18.6178,18.6586,18.6178,18.626,9100.0
2013-05-28 14:55:00,22.82,22.83,22.8,22.82,8300.0,18.626,18.6342,18.6097,18.626,8300.0
2013-05-28 15:00:00,22.82,22.84,22.8,22.83,8600.0,18.626,18.6423,18.6097,18.6342,8600.0
2013-05-28 15:05:00,22.84,22.86,22.83,22.83,17000.0,18.6423,18.6586,18.6342,18.6342,17000.0
2013-05-28 15:10:00,22.83,22.86,22.8,22.82,19500.0,18.6342,18.6586,18.6097,18.626,19500.0
2013-05-28 15:15:00,22.82,22.85,22.8,22.81,14900.0,18.626,18.6505,18.6097,18.6178,14900.0
2013-05-28 15:20:00,22.83,22.84,22.81,22.82,15600.0,18.6342,18.6423,18.6178,18.626,15600.0
2013-05-28 15:25:00,22.81,22.85,22.81,22.84,6600.0,18.6178,18.6505,18.6178,18.6423,6600.0
2013-05-28 15:30:00,22.85,22.91,22.84,22.91,25000.0,18.6505,18.6995,18.6423,18.6995,25000.0
2013-05-28 15:35:00,22.91,22.93,22.89,22.9,22900.0,18.6995,18.7158,18.6831,18.6913,22900.0
2013-05-28 15:40:00,22.91,22.92,22.9,22.91,11300.0,18.6995,18.7076,18.6913,18.6995,11300.0
2013-05-28 15:45:00,22.92,22.92,22.91,22.91,11300.0,18.7076,18.7076,18.6995,18.6995,11300.0
2013-05-28 15:50:00,22.91,22.92,22.83,22.84,136000.0,18.6995,18.7076,18.6342,18.6423,136000.0
2013-05-28 15:55:00,22.84,22.86,22.84,22.86,36000.0,18.6423,18.6586,18.6423,18.6586,36000.0
2013-05-29 09:30:00,22.74,22.74,22.49,22.5,65700.0,18.5607,18.5607,18.3566,18.3648,65700.0
2013-05-29 09:35:00,22.54,22.54,22.41,22.52,55000.0,18.3975,18.3975,18.2914,18.3811,55000.0
2013-05-29 09:40:00,22.52,22.52,22.47,22.48,35400.0,18.3811,18.3811,18.3403,18.3485,35400.0
2013-05-29 09:45:00,22.47,22.49,22.43,22.48,42000.0,18.3403,18.3566,18.3077,18.3485,42000.0
2013-05-29 09:50:00,22.47,22.53,22.45,22.45,76100.0,18.3403,18.3893,18.324,18.324,76100.0
2013-05-29 09:55:00,22.46,22.48,22.42,22.45,47300.0,18.3322,18.3485,18.2995,18.324,47300.0
2013-05-29 10:00:00,22.43,22.52,22.42,22.5,52500.0,18.3077,18.3811,18.2995,18.3648,52500.0
2013-05-29 10:05:00,22.49,22.6,22.49,22.55,39400.0,18.3566,18.4464,18.3566,18.4056,39400.0
2013-05-29 10:10:00,22.55,22.62,22.54,22.6,28200.0,18.4056,18.4628,18.3975,18.4464,28200.0
2013-05-29 10:15:00,22.6,22.61,22.57,22.59,61300.0,18.4464,18.4546,18.4219,18.4383,61300.0
2013-05-29 10:20:00,22.58,22.6,22.52,22.53,18500.0,18.4301,18.4464,18.3811,18.3893,18500.0
2013-05-29 10:25:00,22.53,22.54,22.5,22.51,25900.0,18.3893,18.3975,18.3648,18.373,25900.0
2013-05-29 10:30:00,22.51,22.52,22.46,22.49,33500.0,18.373,18.3811,18.3322,18.3566,33500.0
2013-05-29 10:35:00,22.49,22.57,22.49,22.55,17600.0,18.3566,18.4219,18.3566,18.4056,17600.0
2013-05-29 10:40:00,22.56,22.56,22.48,22.49,33400.0,18.4138,18.4138,18.3485,18.3566,33400.0
2013-05-29 10:45:00,22.49,22.51,22.46,22.49,30500.0,18.3566,18.373,18.3322,18.3566,30500.0
2013-05-29 10:50:00,22.49,22.53,22.47,22.53,18800.0,18.3566,18.3893,18.3403,18.3893,18800.0
2013-05-29 10:55:00,22.52,22.52,22.45,22.46,18700.0,18.3811,18.3811,18.324,18.3322,18700.0
2013-05-29 11:00:00,22.47,22.51,22.46,22.49,26800.0,18.3403,18.373,18.3322,18.3566,26800.0
2013-05-29 11:05:00,22.48,22.48,22.45,22.48,30200.0,18.3485,18.3485,18.324,18.3485,30200.0
2013-05-29 11:10:00,22.47,22.51,22.47,22.49,34100.0,18.3403,18.373,18.3403,18.3566,34100.0
2013-05-29 11:15:00,22.49,22.5,22.42,22.45,39200.0,18.3566,18.3648,18.2995,18.324,39200.0
2013-05-29 11:20:00,22.45,22.46,22.43,22.45,17200.0,18.324,18.3322,18.3077,18.324,17200.0
2013-05-29 11:25:00,22.44,22.46,22.44,22.44,46500.0,18.3158,18.3322,18.3158,18.3158,46500.0
2013-05-29 11:30:00,22.44,22.46,22.44,22.45,51400.0,18.3158,18.3322,18.3158,18.324,51400.0
2013-05-29 11:35:00,22.44,22.45,22.41,22.42,31800.0,18.3158,18.324,18.2914,18.2995,31800.0
2013-05-29 11:40:00,22.43,22.44,22.41,22.44,28900.0,18.3077,18.3158,18.2914,18.3158,28900.0
2013-05-29 11:45:00,22.44,22.46,22.43,22.46,31100.0,18.3158,18.3322,18.3077,18.3322,31100.0
2013-05-29 11:50:00,22.46,22.47,22.44,22.46,26600.0,18.3322,18.3403,18.3158,18.3322,26600.0
2013-05-29 11:55:00,22.46,22.48,22.46,22.47,11600.0,18.3322,18.3485,18.3322,18.3403,11600.0
2013-05-29 12:00:00,22.48,22.51,22.47,22.5,23200.0,18.3485,18.373,18.3403,18.3648,23200.0
2013-05-29 12:05:00,22.5,22.52,22.49,22.52,16200.0,18.3648,18.3811,18.3566,18.3811,16200.0
2013-05-29 12:10:00,22.51,22.55,22.51,22.54,30800.0,18.373,18.4056,18.373,18.3975,30800.0
2013-05-29 12:15:00,22.53,22.53,22.49,22.52,39100.0,18.3893,18.3893,18.3566,18.3811,39100.0
2013-05-29 12:20:00,22.51,22.57,22.5,22.56,28500.0,18.373,18.4219,18.3648,18.4138,28500.0
2013-05-29 12:25:00,22.56,22.59,22.56,22.59,6900.0,18.4138,18.4383,18.4138,18.4383,6900.0
2013-05-29 12:30:00,22.59,22.59,22.57,22.57,8900.0,18.4383,18.4383,18.4219,18.4219,8900.0
2013-05-29 12:35:00,22.57,22.58,22.55,22.57,19200.0,18.4219,18.4301,18.4056,18.4219,19200.0
2013-05-29 12:40:00,22.57,22.59,22.57,22.57,7200.0,18.4219,18.4383,18.4219,18.4219,7200.0
2013-05-29 12:45:00,22.56,22.56,22.52,22.54,20300.0,18.4138,18.4138,18.3811,18.3975,20300.0
2013-05-29 12:50:00,22.54,22.55,22.5,22.54,25400.0,18.3975,18.4056,18.3648,18.3975,25400.0
2013-05-29 12:55:00,22.54,22.59,22.54,22.58,9900.0,18.3975,18.4383,18.3975,18.4301,9900.0
2013-05-29 13:00:00,22.59,22.64,22.59,22.64,34500.0,18.4383,18.4791,18.4383,18.4791,34500.0
2013-05-29 13:05:00,22.65,22.67,22.63,22.66,15100.0,18.4872,18.5036,18.4709,18.4954,15100.0
2013-05-29 13:10:00,22.65,22.65,22.6,22.62,24500.0,18.4872,18.4872,18.4464,18.4628,24500.0
2013-05-29 13:15:00,22.62,22.62,22.6,22.61,5900.0,18.4628,18.4628,18.4464,18.4546,5900.0
2013-05-29 13:20:00,22.61,22.63,22.61,22.62,9200.0,18.4546,18.4709,18.4546,18.4628,9200.0
2013-05-29 13:25:00,22.62,22.67,22.6,22.67,15500.0,18.4628,18.5036,18.4464,18.5036,15500.0
2013-05-29 13:30:00,22.66,22.67,22.65,22.66,5400.0,18.4954,18.5036,18.4872,18.4954,5400.0
2013-05-29 13:35:00,22.65,22.72,22.64,22.72,28500.0,18.4872,18.5444,18.4791,18.5444,28500.0
2013-05-29 13:40:00,22.72,22.72,22.68,22.7,18400.0,18.5444,18.5444,18.5117,18.5281,18400.0
2013-05-29 13:45:00,22.69,22.7,22.66,22.66,23800.0,18.5199,18.5281,18.4954,18.4954,23800.0
2013-05-29 13:50:00,22.67,22.67,22.64,22.65,13500.0,18.5036,18.5036,18.4791,18.4872,13500.0
2013-05-29 13:55:00,22.65,22.73,22.65,22.71,24300.0,18.4872,18.5525,18.4872,18.5362,24300.0
2013-05-29 14:00:00,22.71,22.72,22.69,22.7,17800.0,18.5362,18.5444,18.5199,18.5281,17800.0
2013-05-29 14:05:00,22.69,22.76,22.69,22.73,14500.0,18.5199,18.577,18.5199,18.5525,14500.0
2013-05-29 14:10:00,22.73,22.74,22.72,22.73,16700.0,18.5525,18.5607,18.5444,18.5525,16700.0
2013-05-29 14:15:00,22.73,22.75,22.71,22.72,9600.0,18.5525,18.5689,18.5362,18.5444,9600.0
2013-05-29 14:20:00,22.72,22.74,22.72,22.73,11200.0,18.5444,18.5607,18.5444,18.5525,11200.0
2013-05-29 14:25:00,22.73,22.74,22.7,22.7,15100.0,18.5525,18.5607,18.5281,18.5281,15100.0
2013-05-29 14:30:00,22.7,22.71,22.68,22.68,16000.0,18.5281,18.5362,18.5117,18.5117,16000.0
2013-05-29 14:35:00,22.68,22.69,22.67,22.69,8300.0,18.5117,18.5199,18.5036,18.5199,8300.0
2013-05-29 14:40:00,22.68,22.72,22.67,22.72,6400.0,18.5117,18.5444,18.5036,18.5444,6400.0
2013-05-29 14:45:00,22.72,22.72,22.67,22.67,27600.0,18.5444,18.5444,18.5036,18.5036,27600.0
2013-05-29 14:50:00,22.67,22.67,22.62,22.65,23400.0,18.5036,18.5036,18.4628,18.4872,23400.0
2013-05-29 14:55:00,22.66,22.68,22.64,22.64,12900.0,18.4954,18.5117,18.4791,18.4791,12900.0
2013-05-29 15:00:00,22.63,22.66,22.63,22.64,24500.0,18.4709,18.4954,18.4709,18.4791,24500.0
2013-05-29 15:05:00,22.64,22.67,22.63,22.66,20000.0,18.4791,18.5036,18.4709,18.4954,20000.0
2013-05-29 15:10:00,22.66,22.68,22.65,22.66,24700.0,18.4954,18.5117,18.4872,18.4954,24700.0
2013-05-29 15:15:00,22.66,22.67,22.65,22.67,17900.0,18.4954,18.5036,18.4872,18.5036,17900.0
2013-05-29 15:20:00,22.67,22.68,22.65,22.67,33300.0,18.5036,18.5117,18.4872,18.5036,33300.0
2013-05-29 15:25:00,22.67,22.67,22.66,22.67,11800.0,18.5036,18.5036,18.4954,18.5036,11800.0
2013-05-29 15:30:00,22.67,22.69,22.66,22.69,20900.0,18.5036,18.5199,18.4954,18.5199,20900.0
2013-05-29 15:35:00,22.68,22.69,22.63,22.64,56400.0,18.5117,18.5199,18.4709,18.4791,56400.0
2013-05-29 15:40:00,22.64,22.64,22.6,22.6,57900.0,18.4791,18.4791,18.4464,18.4464,57900.0
2013-05-29 15:45:00,22.61,22.62,22.58,22.61,183000.0,18.4546,18.4628,18.4301,18.4546,183000.0
2013-05-29 15:50:00,22.6,22.61,22.55,22.58,84200.0,18.4464,18.4546,18.4056,18.4301,84200.0
2013-05-29 15:55:00,22.58,22.61,22.57,22.58,134900.0,18.4301,18.4546,18.4219,18.4301,134900.0
2013-05-30 09:30:00,22.94,23.09,22.83,23.06,120300.0,18.7239,18.8464,18.6342,18.8219,120300.0
2013-05-30 09:35:00,23.06,23.08,22.92,22.95,67000.0,18.8219,18.8382,18.7076,18.7321,67000.0
2013-05-30 09:40:00,22.97,23.04,22.95,22.95,44500.0,18.7484,18.8056,18.7321,18.7321,44500.0
2013-05-30 09:45:00,22.96,23.08,22.96,23.03,107300.0,18.7403,18.8382,18.7403,18.7974,107300.0
2013-05-30 09:50:00,23.04,23.07,22.97,23.02,30500.0,18.8056,18.8301,18.7484,18.7892,30500.0
2013-05-30 09:55:00,23.03,23.05,23.01,23.02,31600.0,18.7974,18.8137,18.7811,18.7892,31600.0
2013-05-30 10:00:00,23.01,23.05,22.94,22.98,40300.0,18.7811,18.8137,18.7239,18.7566,40300.0
2013-05-30 10:05:00,22.98,23.03,22.96,22.98,36700.0,18.7566,18.7974,18.7403,18.7566,36700.0
2013-05-30 10:10:00,22.98,23.02,22.96,23.0,22900.0,18.7566,18.7892,18.7403,18.7729,22900.0
2013-05-30 10:15:00,23.01,23.03,22.94,22.95,75200.0,18.7811,18.7974,18.7239,18.7321,75200.0
2013-05-30 10:20:00,22.96,23.02,22.95,22.95,18900.0,18.7403,18.7892,18.7321,18.7321,18900.0
2013-05-30 10:25:00,22.95,23.06,22.95,23.05,82100.0,18.7321,18.8219,18.7321,18.8137,82100.0
2013-05-30 10:30:00,23.05,23.06,23.03,23.05,59300.0,18.8137,18.8219,18.7974,18.8137,59300.0
2013-05-30 10:35:00,23.05,23.14,23.04,23.13,43800.0,18.8137,18.8872,18.8056,18.879,43800.0
2013-05-30 10:40:00,23.13,23.14,23.1,23.12,44000.0,18.879,18.8872,18.8545,18.8709,44000.0
2013-05-30 10:45:00,23.13,23.25,23.11,23.24,76200.0,18.879,18.977,18.8627,18.9688,76200.0
2013-05-30 10:50:00,23.24,23.25,23.19,23.24,94900.0,18.9688,18.977,18.928,18.9688,94900.0
2013-05-30 10:55:00,23.23,23.35,23.23,23.35,204200.0,18.9606,19.0586,18.9606,19.0586,204200.0
2013-05-30 11:00:00,23.35,23.4,23.31,23.31,86700.0,19.0586,19.0994,19.0259,19.0259,86700.0
2013-05-30 11:05:00,23.3,23.39,23.3,23.39,145400.0,19.0178,19.0912,19.0178,19.0912,145400.0
2013-05-30 11:10:00,23.38,23.4,23.36,23.37,145300.0,19.0831,19.0994,19.0668,19.0749,145300.0
2013-05-30 11:15:00,23.37,23.38,23.25,23.3,171200.0,19.0749,19.0831,18.977,19.0178,171200.0
2013-05-30 11:20:00,23.3,23.33,23.26,23.3,36900.0,19.0178,19.0423,18.9851,19.0178,36900.0
2013-05-30 11:25:00,23.3,23.33,23.28,23.29,31700.0,19.0178,19.0423,19.0015,19.0096,31700.0
2013-05-30 11:30:00,23.3,23.34,23.3,23.33,23800.0,19.0178,19.0504,19.0178,19.0423,23800.0
2013-05-30 11:35:00,23.31,23.32,23.27,23.3,51300.0,19.0259,19.0341,18.9933,19.0178,51300.0
2013-05-30 11:40:00,23.3,23.35,23.3,23.34,27200.0,19.0178,19.0586,19.0178,19.0504,27200.0
2013-05-30 11:45:00,23.34,23.4,23.34,23.38,89500.0,19.0504,19.0994,19.0504,19.0831,89500.0
2013-05-30 11:50:00,23.38,23.43,23.38,23.41,46600.0,19.0831,19.1239,19.0831,19.1076,46600.0
2013-05-30 11:55:00,23.42,23.43,23.39,23.4,44500.0,19.1157,19.1239,19.0912,19.0994,44500.0
2013-05-30 12:00:00,23.4,23.45,23.4,23.41,38600.0,19.0994,19.1402,19.0994,19.1076,38600.0
2013-05-30 12:05:00,23.4,23.42,23.39,23.41,24900.0,19.0994,19.1157,19.0912,19.1076,24900.0
2013-05-30 12:10:00,23.4,23.41,23.39,23.41,26600.0,19.0994,19.1076,19.0912,19.1076,26600.0
2013-05-30 12:15:00,23.41,23.45,23.4,23.43,29000.0,19.1076,19.1402,19.0994,19.1239,29000.0
2013-05-30 12:20:00,23.43,23.44,23.42,23.43,7200.0,19.1239,19.1321,19.1157,19.1239,7200.0
2013-05-30 12:25:00,23.43,23.45,23.42,23.42,14900.0,19.1239,19.1402,19.1157,19.1157,14900.0
2013-05-30 12:30:00,23.42,23.43,23.4,23.4,31200.0,19.1157,19.1239,19.0994,19.0994,31200.0
2013-05-30 12:35:00,23.4,23.41,23.4,23.4,27100.0,19.0994,19.1076,19.0994,19.0994,27100.0
2013-05-30 12:40:00,23.4,23.41,23.4,23.41,6500.0,19.0994,19.1076,19.0994,19.1076,6500.0
2013-05-30 12:45:00,23.41,23.45,23.41,23.45,20400.0,19.1076,19.1402,19.1076,19.1402,20400.0
2013-05-30 12:50:00,23.44,23.44,23.41,23.43,10000.0,19.1321,19.1321,19.1076,19.1239,10000.0
2013-05-30 12:55:00,23.43,23.45,23.43,23.44,7200.0,19.1239,19.1402,19.1239,19.1321,7200.0
2013-05-30 13:00:00,23.44,23.44,23.42,23.43,16000.0,19.1321,19.1321,19.1157,19.1239,16000.0
2013-05-30 13:05:00,23.42,23.43,23.42,23.42,41700.0,19.1157,19.1239,19.1157,19.1157,41700.0
2013-05-30 13:10:00,23.42,23.44,23.41,23.44,37600.0,19.1157,19.1321,19.1076,19.1321,37600.0
2013-05-30 13:15:00,23.44,23.46,23.43,23.46,29200.0,19.1321,19.1484,19.1239,19.1484,29200.0
2013-05-30 13:20:00,23.46,23.48,23.46,23.47,48800.0,19.1484,19.1647,19.1484,19.1565,48800.0
2013-05-30 13:25:00,23.48,23.52,23.48,23.52,63400.0,19.1647,19.1973,19.1647,19.1973,63400.0
2013-05-30 13:30:00,23.52,23.62,23.52,23.62,74600.0,19.1973,19.279,19.1973,19.279,74600.0
2013-05-30 13:35:00,23.62,23.68,23.61,23.65,75700.0,19.279,19.3279,19.2708,19.3035,75700.0
2013-05-30 13:40:00,23.65,23.69,23.62,23.69,57300.0,19.3035,19.3361,19.279,19.3361,57300.0
2013-05-30 13:45:00,23.69,23.7,23.66,23.68,47900.0,19.3361,19.3443,19.3116,19.3279,47900.0
2013-05-30 13:50:00,23.69,23.71,23.67,23.7,66600.0,19.3361,19.3524,19.3198,19.3443,66600.0
2013-05-30 13:55:00,23.7,23.7,23.67,23.69,53300.0,19.3443,19.3443,19.3198,19.3361,53300.0
2013-05-30 14:00:00,23.68,23.73,23.68,23.7,54800.0,19.3279,19.3688,19.3279,19.3443,54800.0
2013-05-30 14:05:00,23.7,23.72,23.69,23.69,19600.0,19.3443,19.3606,19.3361,19.3361,19600.0
2013-05-30 14:10:00,23.7,23.7,23.67,23.69,41500.0,19.3443,19.3443,19.3198,19.3361,41500.0
2013-05-30 14:15:00,23.68,23.69,23.63,23.64,65100.0,19.3279,19.3361,19.2871,19.2953,65100.0
2013-05-30 14:20:00,23.65,23.66,23.65,23.65,39100.0,19.3035,19.3116,19.3035,19.3035,39100.0
2013-05-30 14:25:00,23.66,23.66,23.61,23.61,36400.0,19.3116,19.3116,19.2708,19.2708,36400.0
2013-05-30 14:30:00,23.63,23.64,23.62,23.62,15600.0,19.2871,19.2953,19.279,19.279,15600.0
2013-05-30 14:35:00,23.62,23.63,23.58,23.6,46800.0,19.279,19.2871,19.2463,19.2626,46800.0
2013-05-30 14:40:00,23.61,23.68,23.61,23.68,87800.0,19.2708,19.3279,19.2708,19.3279,87800.0
2013-05-30 14:45:00,23.68,23.71,23.68,23.71,32500.0,19.3279,19.3524,19.3279,19.3524,32500.0
2013-05-30 14:50:00,23.71,23.71,23.68,23.69,42600.0,19.3524,19.3524,19.3279,19.3361,42600.0
2013-05-30 14:55:00,23.69,23.7,23.68,23.68,18400.0,19.3361,19.3443,19.3279,19.3279,18400.0
2013-05-30 15:00:00,23.68,23.69,23.67,23.68,34400.0,19.3279,19.3361,19.3198,19.3279,34400.0
2013-05-30 15:05:00,23.69,23.71,23.69,23.7,37000.0,19.3361,19.3524,19.3361,19.3443,37000.0
2013-05-30 15:10:00,23.71,23.72,23.7,23.7,33300.0,19.3524,19.3606,19.3443,19.3443,33300.0
2013-05-30 15:15:00,23.71,23.71,23.7,23.71,32900.0,19.3524,19.3524,19.3443,19.3524,32900.0
2013-05-30 15:20:00,23.71,23.72,23.71,23.71,35200.0,19.3524,19.3606,19.3524,19.3524,35200.0
2013-05-30 15:25:00,23.72,23.72,23.63,23.64,79600.0,19.3606,19.3606,19.2871,19.2953,79600.0
2013-05-30 15:30:00,23.64,23.64,23.6,23.62,106100.0,19.2953,19.2953,19.2626,19.279,106100.0
2013-05-30 15:35:00,23.62,23.67,23.61,23.67,134500.0,19.279,19.3198,19.2708,19.3198,134500.0
2013-05-30 15:40:00,23.67,23.69,23.66,23.68,134400.0,19.3198,19.3361,19.3116,19.3279,134400.0
2013-05-30 15:45:00,23.68,23.71,23.68,23.71,111900.0,19.3279,19.3524,19.3279,19.3524,111900.0
2013-05-30 15:50:00,23.7,23.71,23.61,23.64,252200.0,19.3443,19.3524,19.2708,19.2953,252200.0
2013-05-30 15:55:00,23.61,23.67,23.6,23.64,245900.0,19.2708,19.3198,19.2626,19.2953,245900.0
2013-05-31 09:30:00,23.62,23.81,23.51,23.81,88900.0,19.279,19.4341,19.1892,19.4341,88900.0
2013-05-31 09:35:00,23.79,23.99,23.77,23.96,98900.0,19.4177,19.581,19.4014,19.5565,98900.0
2013-05-31 09:40:00,23.96,24.03,23.94,24.01,128000.0,19.5565,19.6136,19.5402,19.5973,128000.0
2013-05-31 09:45:00,24.01,24.23,23.99,24.22,173200.0,19.5973,19.7769,19.581,19.7687,173200.0
2013-05-31 09:50:00,24.22,24.23,23.99,24.03,134900.0,19.7687,19.7769,19.581,19.6136,134900.0
2013-05-31 09:55:00,24.01,24.15,23.85,24.15,70400.0,19.5973,19.7116,19.4667,19.7116,70400.0
2013-05-31 10:00:00,24.14,24.17,24.04,24.1,65500.0,19.7034,19.7279,19.6218,19.6708,65500.0
2013-05-31 10:05:00,24.11,24.11,23.95,23.97,49800.0,19.6789,19.6789,19.5483,19.5646,49800.0
2013-05-31 10:10:00,23.97,24.0,23.95,24.0,26700.0,19.5646,19.5891,19.5483,19.5891,26700.0
2013-05-31 10:15:00,24.01,24.09,23.99,24.02,79500.0,19.5973,19.6626,19.581,19.6055,79500.0
2013-05-31 10:20:00,24.01,24.03,23.98,24.02,32800.0,19.5973,19.6136,19.5728,19.6055,32800.0
2013-05-31 10:25:00,24.03,24.04,24.01,24.02,28700.0,19.6136,19.6218,19.5973,19.6055,28700.0
2013-05-31 10:30:00,24.02,24.08,24.01,24.07,76500.0,19.6055,19.6544,19.5973,19.6463,76500.0
2013-05-31 10:35:00,24.07,24.15,24.06,24.14,107100.0,19.6463,19.7116,19.6381,19.7034,107100.0
2013-05-31 10:40:00,24.15,24.16,24.12,24.12,43200.0,19.7116,19.7197,19.6871,19.6871,43200.0
2013-05-31 10:45:00,24.13,24.15,24.08,24.11,36300.0,19.6952,19.7116,19.6544,19.6789,36300.0
2013-05-31 10:50:00,24.11,24.14,24.08,24.13,63500.0,19.6789,19.7034,19.6544,19.6952,63500.0
2013-05-31 10:55:00,24.13,24.17,24.12,24.16,53600.0,19.6952,19.7279,19.6871,19.7197,53600.0
2013-05-31 11:00:00,24.17,24.25,24.16,24.25,99600.0,19.7279,19.7932,19.7197,19.7932,99600.0
2013-05-31 11:05:00,24.25,24.36,24.24,24.36,162800.0,19.7932,19.883,19.785,19.883,162800.0
2013-05-31 11:10:00,24.36,24.5,24.36,24.47,190800.0,19.883,19.9972,19.883,19.9728,190800.0
2013-05-31 11:15:00,24.47,24.54,24.47,24.51,273500.0,19.9728,20.0299,19.9728,20.0054,273500.0
2013-05-31 11:20:00,24.5,24.51,24.41,24.44,109900.0,19.9972,20.0054,19.9238,19.9483,109900.0
2013-05-31 11:25:00,24.44,24.58,24.44,24.56,162700.0,19.9483,20.0625,19.9483,20.0462,162700.0
2013-05-31 11:30:00,24.55,24.55,24.5,24.51,157500.0,20.038,20.038,19.9972,20.0054,157500.0
2013-05-31 11:35:00,24.51,24.54,24.46,24.53,83000.0,20.0054,20.0299,19.9646,20.0217,83000.0
2013-05-31 11:40:00,24.52,24.55,24.52,24.53,121300.0,20.0136,20.038,20.0136,20.0217,121300.0
2013-05-31 11:45:00,24.54,24.58,24.52,24.55,92800.0,20.0299,20.0625,20.0136,20.038,92800.0
2013-05-31 11:50:00,24.55,24.56,24.49,24.55,214300.0,20.038,20.0462,19.9891,20.038,214300.0
2013-05-31 11:55:00,24.56,24.58,24.44,24.46,111100.0,20.0462,20.0625,19.9483,19.9646,111100.0
2013-05-31 12:00:00,24.46,24.5,24.45,24.47,35000.0,19.9646,19.9972,19.9564,19.9728,35000.0
2013-05-31 12:05:00,24.46,24.49,24.46,24.49,53400.0,19.9646,19.9891,19.9646,19.9891,53400.0
2013-05-31 12:10:00,24.49,24.49,24.45,24.46,54500.0,19.9891,19.9891,19.9564,19.9646,54500.0
2013-05-31 12:15:00,24.46,24.46,24.36,24.37,83600.0,19.9646,19.9646,19.883,19.8911,83600.0
2013-05-31 12:20:00,24.36,24.37,24.36,24.37,53700.0,19.883,19.8911,19.883,19.8911,53700.0
2013-05-31 12:25:00,24.36,24.37,24.32,24.32,114000.0,19.883,19.8911,19.8503,19.8503,114000.0
2013-05-31 12:30:00,24.32,24.32,24.29,24.32,64600.0,19.8503,19.8503,19.8258,19.8503,64600.0
2013-05-31 12:35:00,24.33,24.35,24.3,24.34,56700.0,19.8585,19.8748,19.834,19.8666,56700.0
2013-05-31 12:40:00,24.33,24.33,24.3,24.3,23800.0,19.8585,19.8585,19.834,19.834,23800.0
2013-05-31 12:45:00,24.3,24.31,24.3,24.3,19700.0,19.834,19.8422,19.834,19.834,19700.0
2013-05-31 12:50:00,24.3,24.32,24.29,24.3,46300.0,19.834,19.8503,19.8258,19.834,46300.0
2013-05-31 12:55:00,24.29,24.3,24.29,24.29,40600.0,19.8258,19.834,19.8258,19.8258,40600.0
2013-05-31 13:00:00,24.29,24.3,24.24,24.27,49500.0,19.8258,19.834,19.785,19.8095,49500.0
2013-05-31 13:05:00,24.26,24.32,24.26,24.32,64000.0,19.8013,19.8503,19.8013,19.8503,64000.0
2013-05-31 13:10:00,24.31,24.32,24.28,24.31,52400.0,19.8422,19.8503,19.8177,19.8422,52400.0
2013-05-31 13:15:00,24.3,24.3,24.26,24.28,45300.0,19.834,19.834,19.8013,19.8177,45300.0
2013-05-31 13:20:00,24.28,24.31,24.28,24.3,65900.0,19.8177,19.8422,19.8177,19.834,65900.0
2013-05-31 13:25:00,24.3,24.3,24.29,24.3,20900.0,19.834,19.834,19.8258,19.834,20900.0
2013-05-31 13:30:00,24.29,24.32,24.29,24.31,62000.0,19.8258,19.8503,19.8258,19.8422,62000.0
2013-05-31 13:35:00,24.31,24.34,24.3,24.34,58100.0,19.8422,19.8666,19.834,19.8666,58100.0
2013-05-31 13:40:00,24.34,24.38,24.33,24.37,37800.0,19.8666,19.8993,19.8585,19.8911,37800.0
2013-05-31 13:45:00,24.37,24.37,24.33,24.36,46200.0,19.8911,19.8911,19.8585,19.883,46200.0
2013-05-31 13:50:00,24.36,24.37,24.33,24.33,21500.0,19.883,19.8911,19.8585,19.8585,21500.0
2013-05-31 13:55:00,24.33,24.34,24.26,24.29,88900.0,19.8585,19.8666,19.8013,19.8258,88900.0
2013-05-31 14:00:00,24.29,24.31,24.27,24.28,33100.0,19.8258,19.8422,19.8095,19.8177,33100.0
2013-05-31 14:05:00,24.28,24.28,24.26,24.27,29500.0,19.8177,19.8177,19.8013,19.8095,29500.0
2013-05-31 14:10:00,24.27,24.27,24.15,24.19,47100.0,19.8095,19.8095,19.7116,19.7442,47100.0
2013-05-31 14:15:00,24.18,24.21,24.18,24.21,33200.0,19.736,19.7605,19.736,19.7605,33200.0
2013-05-31 14:20:00,24.21,24.22,24.18,24.18,45500.0,19.7605,19.7687,19.736,19.736,45500.0
2013-05-31 14:25:00,24.18,24.21,24.18,24.21,25900.0,19.736,19.7605,19.736,19.7605,25900.0
2013-05-31 14:30:00,24.21,24.21,24.16,24.16,60600.0,19.7605,19.7605,19.7197,19.7197,60600.0
2013-05-31 14:35:00,24.16,24.16,24.15,24.15,38100.0,19.7197,19.7197,19.7116,19.7116,38100.0
2013-05-31 14:40:00,24.15,24.15,24.06,24.07,58300.0,19.7116,19.7116,19.6381,19.6463,58300.0
2013-05-31 14:45:00,24.07,24.08,24.05,24.05,28300.0,19.6463,19.6544,19.6299,19.6299,28300.0
2013-05-31 14:50:00,24.06,24.06,24.01,24.01,22000.0,19.6381,19.6381,19.5973,19.5973,22000.0
2013-05-31 14:55:00,24.02,24.04,24.02,24.02,44700.0,19.6055,19.6218,19.6055,19.6055,44700.0
2013-05-31 15:00:00,24.02,24.03,24.0,24.03,73600.0,19.6055,19.6136,19.5891,19.6136,73600.0
2013-05-31 15:05:00,24.02,24.03,24.01,24.01,44300.0,19.6055,19.6136,19.5973,19.5973,44300.0
2013-05-31 15:10:00,24.02,24.03,24.01,24.03,46600.0,19.6055,19.6136,19.5973,19.6136,46600.0
2013-05-31 15:15:00,24.03,24.03,24.01,24.02,31500.0,19.6136,19.6136,19.5973,19.6055,31500.0
2013-05-31 15:20:00,24.01,24.03,24.0,24.02,74400.0,19.5973,19.6136,19.5891,19.6055,74400.0
2013-05-31 15:25:00,24.02,24.07,24.01,24.04,60600.0,19.6055,19.6463,19.5973,19.6218,60600.0
2013-05-31 15:30:00,24.03,24.03,23.94,23.98,85500.0,19.6136,19.6136,19.5402,19.5728,85500.0
2013-05-31 15:35:00,23.99,24.03,23.96,24.01,69700.0,19.581,19.6136,19.5565,19.5973,69700.0
2013-05-31 15:40:00,24.01,24.04,24.01,24.02,45000.0,19.5973,19.6218,19.5973,19.6055,45000.0
2013-05-31 15:45:00,24.03,24.03,24.0,24.02,48400.0,19.6136,19.6136,19.5891,19.6055,48400.0
2013-05-31 15:50:00,24.02,24.02,23.99,24.0,99700.0,19.6055,19.6055,19.581,19.5891,99700.0
2013-05-31 15:55:00,24.0,24.0,23.86,23.87,193700.0,19.5891,19.5891,19.4749,19.483,193700.0
2013-06-03 09:30:00,24.04,24.04,23.9,23.97,79500.0,19.6218,19.6218,19.5075,19.5646,79500.0
2013-06-03 09:35:00,23.98,23.98,23.91,23.98,31100.0,19.5728,19.5728,19.5157,19.5728,31100.0
2013-06-03 09:40:00,23.99,24.01,23.87,23.88,47400.0,19.581,19.5973,19.483,19.4912,47400.0
2013-06-03 09:45:00,23.86,23.89,23.81,23.84,32900.0,19.4749,19.4993,19.4341,19.4585,32900.0
2013-06-03 09:50:00,23.85,24.12,23.85,24.12,95700.0,19.4667,19.6871,19.4667,19.6871,95700.0
2013-06-03 09:55:00,24.11,24.15,24.03,24.03,68000.0,19.6789,19.7116,19.6136,19.6136,68000.0
2013-06-03 10:00:00,24.03,24.03,23.85,23.97,52300.0,19.6136,19.6136,19.4667,19.5646,52300.0
2013-06-03 10:05:00,23.98,24.06,23.98,23.99,93400.0,19.5728,19.6381,19.5728,19.581,93400.0
2013-06-03 10:10:00,24.0,24.02,23.96,23.97,70500.0,19.5891,19.6055,19.5565,19.5646,70500.0
2013-06-03 10:15:00,23.97,24.01,23.95,23.98,54600.0,19.5646,19.5973,19.5483,19.5728,54600.0
2013-06-03 10:20:00,24.0,24.03,23.91,23.96,50900.0,19.5891,19.6136,19.5157,19.5565,50900.0
2013-06-03 10:25:00,23.96,23.98,23.86,23.86,53600.0,19.5565,19.5728,19.4749,19.4749,53600.0
2013-06-03 10:30:00,23.87,23.87,23.75,23.84,61300.0,19.483,19.483,19.3851,19.4585,61300.0
2013-06-03 10:35:00,23.83,23.85,23.8,23.84,31700.0,19.4504,19.4667,19.4259,19.4585,31700.0
2013-06-03 10:40:00,23.84,23.84,23.74,23.8,56400.0,19.4585,19.4585,19.3769,19.4259,56400.0
2013-06-03 10:45:00,23.8,23.81,23.75,23.8,31800.0,19.4259,19.4341,19.3851,19.4259,31800.0
2013-06-03 10:50:00,23.8,23.84,23.78,23.8,21500.0,19.4259,19.4585,19.4096,19.4259,21500.0
2013-06-03 10:55:00,23.8,23.8,23.74,23.75,31000.0,19.4259,19.4259,19.3769,19.3851,31000.0
2013-06-03 11:00:00,23.76,23.76,23.69,23.69,28500.0,19.3932,19.3932,19.3361,19.3361,28500.0
2013-06-03 11:05:00,23.69,23.73,23.69,23.7,29600.0,19.3361,19.3688,19.3361,19.3443,29600.0
2013-06-03 11:10:00,23.71,23.71,23.57,23.59,53700.0,19.3524,19.3524,19.2382,19.2545,53700.0
2013-06-03 11:15:00,23.59,23.65,23.58,23.63,37400.0,19.2545,19.3035,19.2463,19.2871,37400.0
2013-06-03 11:20:00,23.63,23.63,23.6,23.6,35900.0,19.2871,19.2871,19.2626,19.2626,35900.0
2013-06-03 11:25:00,23.6,23.63,23.52,23.53,39300.0,19.2626,19.2871,19.1973,19.2055,39300.0
2013-06-03 11:30:00,23.52,23.55,23.51,23.52,20700.0,19.1973,19.2218,19.1892,19.1973,20700.0
2013-06-03 11:35:00,23.51,23.52,23.47,23.49,78700.0,19.1892,19.1973,19.1565,19.1729,78700.0
2013-06-03 11:40:00,23.49,23.6,23.47,23.6,47300.0,19.1729,19.2626,19.1565,19.2626,47300.0
2013-06-03 11:45:00,23.6,23.65,23.6,23.63,14200.0,19.2626,19.3035,19.2626,19.2871,14200.0
2013-06-03 11:50:00,23.64,23.67,23.61,23.65,17900.0,19.2953,19.3198,19.2708,19.3035,17900.0
2013-06-03 11:55:00,23.64,23.66,23.61,23.64,21000.0,19.2953,19.3116,19.2708,19.2953,21000.0
2013-06-03 12:00:00,23.64,23.67,23.59,23.59,20100.0,19.2953,19.3198,19.2545,19.2545,20100.0
2013-06-03 12:05:00,23.6,23.63,23.57,23.63,24600.0,19.2626,19.2871,19.2382,19.2871,24600.0
2013-06-03 12:10:00,23.62,23.67,23.62,23.65,14200.0,19.279,19.3198,19.279,19.3035,14200.0
2013-06-03 12:15:00,23.65,23.65,23.6,23.62,13100.0,19.3035,19.3035,19.2626,19.279,13100.0
2013-06-03 12:20:00,23.62,23.63,23.6,23.6,30700.0,19.279,19.2871,19.2626,19.2626,30700.0
2013-06-03 12:25:00,23.6,23.63,23.57,23.63,25600.0,19.2626,19.2871,19.2382,19.2871,25600.0
2013-06-03 12:30:00,23.63,23.63,23.59,23.6,37600.0,19.2871,19.2871,19.2545,19.2626,37600.0
2013-06-03 12:35:00,23.6,23.63,23.59,23.6,17000.0,19.2626,19.2871,19.2545,19.2626,17000.0
2013-06-03 12:40:00,23.6,23.63,23.6,23.62,15800.0,19.2626,19.2871,19.2626,19.279,15800.0
2013-06-03 12:45:00,23.61,23.72,23.61,23.71,37900.0,19.2708,19.3606,19.2708,19.3524,37900.0
2013-06-03 12:50:00,23.71,23.71,23.68,23.69,10300.0,19.3524,19.3524,19.3279,19.3361,10300.0
2013-06-03 12:55:00,23.69,23.71,23.67,23.67,19400.0,19.3361,19.3524,19.3198,19.3198,19400.0
2013-06-03 13:00:00,23.67,23.68,23.6,23.61,17000.0,19.3198,19.3279,19.2626,19.2708,17000.0
2013-06-03 13:05:00,23.61,23.62,23.6,23.6,39500.0,19.2708,19.279,19.2626,19.2626,39500.0
2013-06-03 13:10:00,23.6,23.6,23.55,23.55,33400.0,19.2626,19.2626,19.2218,19.2218,33400.0
2013-06-03 13:15:00,23.56,23.56,23.53,23.54,23100.0,19.23,19.23,19.2055,19.2137,23100.0
2013-06-03 13:20:00,23.55,23.57,23.52,23.55,18300.0,19.2218,19.2382,19.1973,19.2218,18300.0
2013-06-03 13:25:00,23.56,23.58,23.55,23.58,32800.0,19.23,19.2463,19.2218,19.2463,32800.0
2013-06-03 13:30:00,23.58,23.6,23.55,23.55,10900.0,19.2463,19.2626,19.2218,19.2218,10900.0
2013-06-03 13:35:00,23.56,23.58,23.55,23.57,30400.0,19.23,19.2463,19.2218,19.2382,30400.0
2013-06-03 13:40:00,23.56,23.56,23.55,23.55,11300.0,19.23,19.23,19.2218,19.2218,11300.0
2013-06-03 13:45:00,23.56,23.59,23.55,23.59,18700.0,19.23,19.2545,19.2218,19.2545,18700.0
2013-06-03 13:50:00,23.59,23.66,23.58,23.58,47300.0,19.2545,19.3116,19.2463,19.2463,47300.0
2013-06-03 13:55:00,23.58,23.58,23.55,23.56,20400.0,19.2463,19.2463,19.2218,19.23,20400.0
2013-06-03 14:00:00,23.56,23.56,23.5,23.52,35900.0,19.23,19.23,19.181,19.1973,35900.0
2013-06-03 14:05:00,23.52,23.59,23.52,23.57,36800.0,19.1973,19.2545,19.1973,19.2382,36800.0
2013-06-03 14:10:00,23.57,23.59,23.57,23.57,19800.0,19.2382,19.2545,19.2382,19.2382,19800.0
2013-06-03 14:15:00,23.57,23.57,23.55,23.55,9200.0,19.2382,19.2382,19.2218,19.2218,9200.0
2013-06-03 14:20:00,23.55,23.55,23.53,23.53,11600.0,19.2218,19.2218,19.2055,19.2055,11600.0
2013-06-03 14:25:00,23.53,23.55,23.51,23.51,23300.0,19.2055,19.2218,19.1892,19.1892,23300.0
2013-06-03 14:30:00,23.51,23.51,23.38,23.38,86100.0,19.1892,19.1892,19.0831,19.0831,86100.0
2013-06-03 14:35:00,23.38,23.45,23.38,23.45,50800.0,19.0831,19.1402,19.0831,19.1402,50800.0
2013-06-03 14:40:00,23.45,23.5,23.44,23.47,47600.0,19.1402,19.181,19.1321,19.1565,47600.0
2013-06-03 14:45:00,23.47,23.48,23.41,23.42,22100.0,19.1565,19.1647,19.1076,19.1157,22100.0
2013-06-03 14:50:00,23.42,23.48,23.42,23.43,27300.0,19.1157,19.1647,19.1157,19.1239,27300.0
2013-06-03 14:55:00,23.43,23.48,23.43,23.48,36600.0,19.1239,19.1647,19.1239,19.1647,36600.0
2013-06-03 15:00:00,23.48,23.52,23.46,23.47,46000.0,19.1647,19.1973,19.1484,19.1565,46000.0
2013-06-03 15:05:00,23.47,23.5,23.47,23.49,18800.0,19.1565,19.181,19.1565,19.1729,18800.0
2013-06-03 15:10:00,23.48,23.51,23.48,23.5,36200.0,19.1647,19.1892,19.1647,19.181,36200.0
2013-06-03 15:15:00,23.5,23.52,23.49,23.49,42200.0,19.181,19.1973,19.1729,19.1729,42200.0
2013-06-03 15:20:00,23.5,23.56,23.5,23.55,49100.0,19.181,19.23,19.181,19.2218,49100.0
2013-06-03 15:25:00,23.56,23.59,23.51,23.53,57800.0,19.23,19.2545,19.1892,19.2055,57800.0
2013-06-03 15:30:00,23.52,23.58,23.51,23.57,74000.0,19.1973,19.2463,19.1892,19.2382,74000.0
2013-06-03 15:35:00,23.57,23.58,23.53,23.54,78800.0,19.2382,19.2463,19.2055,19.2137,78800.0
2013-06-03 15:40:00,23.54,23.59,23.53,23.59,33700.0,19.2137,19.2545,19.2055,19.2545,33700.0
2013-06-03 15:45:00,23.59,23.65,23.59,23.64,49200.0,19.2545,19.3035,19.2545,19.2953,49200.0
2013-06-03 15:50:00,23.64,23.64,23.6,23.6,62100.0,19.2953,19.2953,19.2626,19.2626,62100.0
2013-06-03 15:55:00,23.6,23.62,23.56,23.58,205500.0,19.2626,19.279,19.23,19.2463,205500.0
2013-06-04 09:30:00,23.54,23.84,23.45,23.79,46700.0,19.2137,19.4585,19.1402,19.4177,46700.0
2013-06-04 09:35:00,23.78,23.81,23.65,23.71,15300.0,19.4096,19.4341,19.3035,19.3524,15300.0
2013-06-04 09:40:00,23.71,23.82,23.66,23.82,28200.0,19.3524,19.4422,19.3116,19.4422,28200.0
2013-06-04 09:45:00,23.82,23.83,23.69,23.69,14300.0,19.4422,19.4504,19.3361,19.3361,14300.0
2013-06-04 09:50:00,23.67,23.71,23.64,23.71,48800.0,19.3198,19.3524,19.2953,19.3524,48800.0
2013-06-04 09:55:00,23.71,23.76,23.7,23.72,67600.0,19.3524,19.3932,19.3443,19.3606,67600.0
2013-06-04 10:00:00,23.71,23.75,23.7,23.73,45800.0,19.3524,19.3851,19.3443,19.3688,45800.0
2013-06-04 10:05:00,23.74,23.76,23.72,23.76,41800.0,19.3769,19.3932,19.3606,19.3932,41800.0
2013-06-04 10:10:00,23.76,23.87,23.73,23.85,50500.0,19.3932,19.483,19.3688,19.4667,50500.0
2013-06-04 10:15:00,23.84,23.84,23.78,23.83,63100.0,19.4585,19.4585,19.4096,19.4504,63100.0
2013-06-04 10:20:00,23.83,23.88,23.81,23.84,36600.0,19.4504,19.4912,19.4341,19.4585,36600.0
2013-06-04 10:25:00,23.84,23.84,23.8,23.81,56500.0,19.4585,19.4585,19.4259,19.4341,56500.0
2013-06-04 10:30:00,23.81,23.97,23.81,23.95,56400.0,19.4341,19.5646,19.4341,19.5483,56400.0
2013-06-04 10:35:00,23.96,23.99,23.95,23.98,33100.0,19.5565,19.581,19.5483,19.5728,33100.0
2013-06-04 10:40:00,23.98,24.01,23.95,23.95,40800.0,19.5728,19.5973,19.5483,19.5483,40800.0
2013-06-04 10:45:00,23.95,23.97,23.87,23.88,37100.0,19.5483,19.5646,19.483,19.4912,37100.0
2013-06-04 10:50:00,23.89,23.9,23.71,23.76,73200.0,19.4993,19.5075,19.3524,19.3932,73200.0
2013-06-04 10:55:00,23.75,23.85,23.75,23.77,33600.0,19.3851,19.4667,19.3851,19.4014,33600.0
2013-06-04 11:00:00,23.77,23.81,23.75,23.8,33600.0,19.4014,19.4341,19.3851,19.4259,33600.0
2013-06-04 11:05:00,23.8,23.83,23.76,23.83,15700.0,19.4259,19.4504,19.3932,19.4504,15700.0
2013-06-04 11:10:00,23.83,23.83,23.77,23.8,19900.0,19.4504,19.4504,19.4014,19.4259,19900.0
2013-06-04 11:15:00,23.8,23.92,23.79,23.91,82700.0,19.4259,19.5238,19.4177,19.5157,82700.0
2013-06-04 11:20:00,23.91,23.92,23.88,23.9,27700.0,19.5157,19.5238,19.4912,19.5075,27700.0
2013-06-04 11:25:00,23.9,23.91,23.88,23.9,15400.0,19.5075,19.5157,19.4912,19.5075,15400.0
2013-06-04 11:30:00,23.89,23.89,23.87,23.88,14600.0,19.4993,19.4993,19.483,19.4912,14600.0
2013-06-04 11:35:00,23.88,23.88,23.83,23.86,12400.0,19.4912,19.4912,19.4504,19.4749,12400.0
2013-06-04 11:40:00,23.86,23.95,23.86,23.94,16900.0,19.4749,19.5483,19.4749,19.5402,16900.0
2013-06-04 11:45:00,23.95,23.96,23.87,23.88,22900.0,19.5483,19.5565,19.483,19.4912,22900.0
2013-06-04 11:50:00,23.89,23.92,23.88,23.9,15200.0,19.4993,19.5238,19.4912,19.5075,15200.0
2013-06-04 11:55:00,23.9,23.93,23.89,23.91,15200.0,19.5075,19.532,19.4993,19.5157,15200.0
2013-06-04 12:00:00,23.91,23.92,23.79,23.8,20000.0,19.5157,19.5238,19.4177,19.4259,20000.0
2013-06-04 12:05:00,23.8,23.85,23.76,23.77,31200.0,19.4259,19.4667,19.3932,19.4014,31200.0
2013-06-04 12:10:00,23.78,23.81,23.75,23.76,28300.0,19.4096,19.4341,19.3851,19.3932,28300.0
2013-06-04 12:15:00,23.75,23.77,23.71,23.73,17500.0,19.3851,19.4014,19.3524,19.3688,17500.0
2013-06-04 12:20:00,23.72,23.74,23.71,23.73,8200.0,19.3606,19.3769,19.3524,19.3688,8200.0
2013-06-04 12:25:00,23.73,23.73,23.64,23.64,21600.0,19.3688,19.3688,19.2953,19.2953,21600.0
2013-06-04 12:30:00,23.64,23.65,23.6,23.65,48400.0,19.2953,19.3035,19.2626,19.3035,48400.0
2013-06-04 12:35:00,23.65,23.71,23.64,23.7,26300.0,19.3035,19.3524,19.2953,19.3443,26300.0
2013-06-04 12:40:00,23.71,23.78,23.7,23.73,67500.0,19.3524,19.4096,19.3443,19.3688,67500.0
2013-06-04 12:45:00,23.73,23.73,23.69,23.71,24200.0,19.3688,19.3688,19.3361,19.3524,24200.0
2013-06-04 12:50:00,23.71,23.71,23.65,23.65,32000.0,19.3524,19.3524,19.3035,19.3035,32000.0
2013-06-04 12:55:00,23.65,23.72,23.64,23.72,17700.0,19.3035,19.3606,19.2953,19.3606,17700.0
2013-06-04 13:00:00,23.73,23.78,23.71,23.77,18300.0,19.3688,19.4096,19.3524,19.4014,18300.0
2013-06-04 13:05:00,23.78,23.79,23.76,23.78,11000.0,19.4096,19.4177,19.3932,19.4096,11000.0
2013-06-04 13:10:00,23.78,23.84,23.77,23.84,15300.0,19.4096,19.4585,19.4014,19.4585,15300.0
2013-06-04 13:15:00,23.83,23.86,23.83,23.86,24200.0,19.4504,19.4749,19.4504,19.4749,24200.0
2013-06-04 13:20:00,23.86,23.87,23.78,23.82,26800.0,19.4749,19.483,19.4096,19.4422,26800.0
2013-06-04 13:25:00,23.81,23.82,23.69,23.7,43400.0,19.4341,19.4422,19.3361,19.3443,43400.0
2013-06-04 13:30:00,23.69,23.7,23.63,23.67,22600.0,19.3361,19.3443,19.2871,19.3198,22600.0
2013-06-04 13:35:00,23.66,23.7,23.66,23.69,58100.0,19.3116,19.3443,19.3116,19.3361,58100.0
2013-06-04 13:40:00,23.69,23.7,23.67,23.67,18100.0,19.3361,19.3443,19.3198,19.3198,18100.0
2013-06-04 13:45:00,23.68,23.68,23.54,23.54,37100.0,19.3279,19.3279,19.2137,19.2137,37100.0
2013-06-04 13:50:00,23.54,23.56,23.53,23.54,22900.0,19.2137,19.23,19.2055,19.2137,22900.0
2013-06-04 13:55:00,23.54,23.55,23.53,23.53,16200.0,19.2137,19.2218,19.2055,19.2055,16200.0
2013-06-04 14:00:00,23.52,23.52,23.45,23.47,52900.0,19.1973,19.1973,19.1402,19.1565,52900.0
2013-06-04 14:05:00,23.46,23.48,23.34,23.36,41800.0,19.1484,19.1647,19.0504,19.0668,41800.0
2013-06-04 14:10:00,23.35,23.37,23.28,23.29,39900.0,19.0586,19.0749,19.0015,19.0096,39900.0
2013-06-04 14:15:00,23.29,23.39,23.28,23.39,55100.0,19.0096,19.0912,19.0015,19.0912,55100.0
2013-06-04 14:20:00,23.39,23.43,23.38,23.42,65600.0,19.0912,19.1239,19.0831,19.1157,65600.0
2013-06-04 14:25:00,23.43,23.47,23.43,23.46,38000.0,19.1239,19.1565,19.1239,19.1484,38000.0
2013-06-04 14:30:00,23.47,23.53,23.47,23.51,38200.0,19.1565,19.2055,19.1565,19.1892,38200.0
2013-06-04 14:35:00,23.52,23.53,23.49,23.5,53800.0,19.1973,19.2055,19.1729,19.181,53800.0
2013-06-04 14:40:00,23.5,23.57,23.5,23.54,32500.0,19.181,19.2382,19.181,19.2137,32500.0
2013-06-04 14:45:00,23.54,23.55,23.53,23.55,20100.0,19.2137,19.2218,19.2055,19.2218,20100.0
2013-06-04 14:50:00,23.55,23.58,23.54,23.55,32800.0,19.2218,19.2463,19.2137,19.2218,32800.0
2013-06-04 14:55:00,23.55,23.55,23.49,23.53,20800.0,19.2218,19.2218,19.1729,19.2055,20800.0
2013-06-04 15:00:00,23.53,23.55,23.51,23.54,62300.0,19.2055,19.2218,19.1892,19.2137,62300.0
2013-06-04 15:05:00,23.54,23.54,23.51,23.51,33200.0,19.2137,19.2137,19.1892,19.1892,33200.0
2013-06-04 15:10:00,23.51,23.53,23.46,23.48,40600.0,19.1892,19.2055,19.1484,19.1647,40600.0
2013-06-04 15:15:00,23.48,23.48,23.43,23.46,42200.0,19.1647,19.1647,19.1239,19.1484,42200.0
2013-06-04 15:20:00,23.46,23.52,23.44,23.5,83500.0,19.1484,19.1973,19.1321,19.181,83500.0
2013-06-04 15:25:00,23.5,23.53,23.49,23.52,55900.0,19.181,19.2055,19.1729,19.1973,55900.0
2013-06-04 15:30:00,23.51,23.65,23.5,23.63,97900.0,19.1892,19.3035,19.181,19.2871,97900.0
2013-06-04 15:35:00,23.64,23.64,23.62,23.63,24800.0,19.2953,19.2953,19.279,19.2871,24800.0
2013-06-04 15:40:00,23.64,23.67,23.63,23.64,28200.0,19.2953,19.3198,19.2871,19.2953,28200.0
2013-06-04 15:45:00,23.64,23.65,23.59,23.59,54600.0,19.2953,19.3035,19.2545,19.2545,54600.0
2013-06-04 15:50:00,23.59,23.6,23.52,23.54,59500.0,19.2545,19.2626,19.1973,19.2137,59500.0
2013-06-04 15:55:00,23.55,23.61,23.55,23.6,171100.0,19.2218,19.2708,19.2218,19.2626,171100.0
2013-06-05 09:30:00,23.44,23.52,23.35,23.42,126200.0,19.1321,19.1973,19.0586,19.1157,126200.0
2013-06-05 09:35:00,23.39,23.44,23.32,23.33,52200.0,19.0912,19.1321,19.0341,19.0423,52200.0
2013-06-05 09:40:00,23.33,23.4,23.22,23.32,81400.0,19.0423,19.0994,18.9525,19.0341,81400.0
2013-06-05 09:45:00,23.31,23.36,23.23,23.36,81100.0,19.0259,19.0668,18.9606,19.0668,81100.0
2013-06-05 09:50:00,23.36,23.5,23.36,23.5,117000.0,19.0668,19.181,19.0668,19.181,117000.0
2013-06-05 09:55:00,23.5,23.55,23.37,23.38,37700.0,19.181,19.2218,19.0749,19.0831,37700.0
2013-06-05 10:00:00,23.41,23.49,23.38,23.4,35600.0,19.1076,19.1729,19.0831,19.0994,35600.0
2013-06-05 10:05:00,23.42,23.48,23.34,23.36,30100.0,19.1157,19.1647,19.0504,19.0668,30100.0
2013-06-05 10:10:00,23.36,23.39,23.3,23.36,35300.0,19.0668,19.0912,19.0178,19.0668,35300.0
2013-06-05 10:15:00,23.37,23.37,23.2,23.2,62300.0,19.0749,19.0749,18.9362,18.9362,62300.0
2013-06-05 10:20:00,23.2,23.24,23.14,23.17,52700.0,18.9362,18.9688,18.8872,18.9117,52700.0
2013-06-05 10:25:00,23.16,23.24,23.14,23.23,59500.0,18.9035,18.9688,18.8872,18.9606,59500.0
2013-06-05 10:30:00,23.22,23.23,23.19,23.21,33900.0,18.9525,18.9606,18.928,18.9443,33900.0
2013-06-05 10:35:00,23.21,23.24,23.11,23.12,37400.0,18.9443,18.9688,18.8627,18.8709,37400.0
2013-06-05 10:40:00,23.11,23.23,23.11,23.21,53900.0,18.8627,18.9606,18.8627,18.9443,53900.0
2013-06-05 10:45:00,23.21,23.23,23.13,23.13,21800.0,18.9443,18.9606,18.879,18.879,21800.0
2013-06-05 10:50:00,23.12,23.13,23.07,23.08,76900.0,18.8709,18.879,18.8301,18.8382,76900.0
2013-06-05 10:55:00,23.08,23.08,23.0,23.07,36700.0,18.8382,18.8382,18.7729,18.8301,36700.0
2013-06-05 11:00:00,23.07,23.07,22.99,23.02,38000.0,18.8301,18.8301,18.7648,18.7892,38000.0
2013-06-05 11:05:00,23.02,23.02,22.93,22.94,94600.0,18.7892,18.7892,18.7158,18.7239,94600.0
2013-06-05 11:10:00,22.94,23.03,22.93,23.02,32100.0,18.7239,18.7974,18.7158,18.7892,32100.0
2013-06-05 11:15:00,23.03,23.06,23.0,23.01,23300.0,18.7974,18.8219,18.7729,18.7811,23300.0
2013-06-05 11:20:00,23.01,23.07,23.0,23.06,28800.0,18.7811,18.8301,18.7729,18.8219,28800.0
2013-06-05 11:25:00,23.06,23.1,23.04,23.1,34000.0,18.8219,18.8545,18.8056,18.8545,34000.0
2013-06-05 11:30:00,23.07,23.08,23.04,23.04,13000.0,18.8301,18.8382,18.8056,18.8056,13000.0
2013-06-05 11:35:00,23.03,23.1,23.03,23.1,14100.0,18.7974,18.8545,18.7974,18.8545,14100.0
2013-06-05 11:40:00,23.11,23.11,23.08,23.09,32200.0,18.8627,18.8627,18.8382,18.8464,32200.0
2013-06-05 11:45:00,23.1,23.11,23.07,23.09,14400.0,18.8545,18.8627,18.8301,18.8464,14400.0
2013-06-05 11:50:00,23.09,23.12,23.08,23.1,8900.0,18.8464,18.8709,18.8382,18.8545,8900.0
2013-06-05 11:55:00,23.09,23.12,23.06,23.06,25500.0,18.8464,18.8709,18.8219,18.8219,25500.0
2013-06-05 12:00:00,23.07,23.11,23.03,23.08,45300.0,18.8301,18.8627,18.7974,18.8382,45300.0
2013-06-05 12:05:00,23.09,23.13,23.06,23.13,64700.0,18.8464,18.879,18.8219,18.879,64700.0
2013-06-05 12:10:00,23.13,23.16,23.11,23.12,23500.0,18.879,18.9035,18.8627,18.8709,23500.0
2013-06-05 12:15:00,23.12,23.13,23.08,23.1,26200.0,18.8709,18.879,18.8382,18.8545,26200.0
2013-06-05 12:20:00,23.1,23.14,23.1,23.11,28600.0,18.8545,18.8872,18.8545,18.8627,28600.0
2013-06-05 12:25:00,23.11,23.16,23.11,23.15,15300.0,18.8627,18.9035,18.8627,18.8953,15300.0
2013-06-05 12:30:00,23.14,23.19,23.13,23.15,34500.0,18.8872,18.928,18.879,18.8953,34500.0
2013-06-05 12:35:00,23.15,23.16,23.09,23.12,24700.0,18.8953,18.9035,18.8464,18.8709,24700.0
2013-06-05 12:40:00,23.13,23.14,23.1,23.13,41700.0,18.879,18.8872,18.8545,18.879,41700.0
2013-06-05 12:45:00,23.14,23.16,23.08,23.1,82900.0,18.8872,18.9035,18.8382,18.8545,82900.0
2013-06-05 12:50:00,23.1,23.12,23.08,23.11,22800.0,18.8545,18.8709,18.8382,18.8627,22800.0
2013-06-05 12:55:00,23.12,23.15,23.12,23.14,56700.0,18.8709,18.8953,18.8709,18.8872,56700.0
2013-06-05 13:00:00,23.13,23.16,23.1,23.15,47900.0,18.879,18.9035,18.8545,18.8953,47900.0
2013-06-05 13:05:00,23.15,23.21,23.15,23.2,31200.0,18.8953,18.9443,18.8953,18.9362,31200.0
2013-06-05 13:10:00,23.2,23.23,23.19,23.21,26200.0,18.9362,18.9606,18.928,18.9443,26200.0
2013-06-05 13:15:00,23.22,23.23,23.18,23.2,29300.0,18.9525,18.9606,18.9198,18.9362,29300.0
2013-06-05 13:20:00,23.21,23.22,23.19,23.22,10600.0,18.9443,18.9525,18.928,18.9525,10600.0
2013-06-05 13:25:00,23.21,23.23,23.17,23.19,30100.0,18.9443,18.9606,18.9117,18.928,30100.0
2013-06-05 13:30:00,23.19,23.21,23.18,23.2,15700.0,18.928,18.9443,18.9198,18.9362,15700.0
2013-06-05 13:35:00,23.21,23.21,23.2,23.21,6800.0,18.9443,18.9443,18.9362,18.9443,6800.0
2013-06-05 13:40:00,23.21,23.26,23.2,23.24,18900.0,18.9443,18.9851,18.9362,18.9688,18900.0
2013-06-05 13:45:00,23.24,23.26,23.24,23.24,45300.0,18.9688,18.9851,18.9688,18.9688,45300.0
2013-06-05 13:50:00,23.23,23.24,23.22,23.22,15400.0,18.9606,18.9688,18.9525,18.9525,15400.0
2013-06-05 13:55:00,23.22,23.23,23.19,23.22,46700.0,18.9525,18.9606,18.928,18.9525,46700.0
2013-06-05 14:00:00,23.22,23.26,23.21,23.24,34900.0,18.9525,18.9851,18.9443,18.9688,34900.0
2013-06-05 14:05:00,23.25,23.26,23.24,23.25,28100.0,18.977,18.9851,18.9688,18.977,28100.0
2013-06-05 14:10:00,23.24,23.27,23.24,23.26,60600.0,18.9688,18.9933,18.9688,18.9851,60600.0
2013-06-05 14:15:00,23.26,23.26,23.24,23.24,11800.0,18.9851,18.9851,18.9688,18.9688,11800.0
2013-06-05 14:20:00,23.25,23.25,23.2,23.22,41900.0,18.977,18.977,18.9362,18.9525,41900.0
2013-06-05 14:25:00,23.21,23.23,23.2,23.2,33000.0,18.9443,18.9606,18.9362,18.9362,33000.0
2013-06-05 14:30:00,23.2,23.25,23.19,23.25,44400.0,18.9362,18.977,18.928,18.977,44400.0
2013-06-05 14:35:00,23.24,23.27,23.23,23.27,123500.0,18.9688,18.9933,18.9606,18.9933,123500.0
2013-06-05 14:40:00,23.26,23.28,23.24,23.28,13600.0,18.9851,19.0015,18.9688,19.0015,13600.0
2013-06-05 14:45:00,23.28,23.28,23.25,23.26,13100.0,19.0015,19.0015,18.977,18.9851,13100.0
2013-06-05 14:50:00,23.27,23.29,23.25,23.25,28500.0,18.9933,19.0096,18.977,18.977,28500.0
2013-06-05 14:55:00,23.24,23.25,23.22,23.23,35600.0,18.9688,18.977,18.9525,18.9606,35600.0
2013-06-05 15:00:00,23.23,23.24,23.19,23.19,42600.0,18.9606,18.9688,18.928,18.928,42600.0
2013-06-05 15:05:00,23.19,23.21,23.17,23.2,30400.0,18.928,18.9443,18.9117,18.9362,30400.0
2013-06-05 15:10:00,23.19,23.26,23.18,23.23,29100.0,18.928,18.9851,18.9198,18.9606,29100.0
2013-06-05 15:15:00,23.24,23.28,23.21,23.22,28700.0,18.9688,19.0015,18.9443,18.9525,28700.0
2013-06-05 15:20:00,23.22,23.25,23.19,23.25,80500.0,18.9525,18.977,18.928,18.977,80500.0
2013-06-05 15:25:00,23.25,23.29,23.25,23.27,26700.0,18.977,19.0096,18.977,18.9933,26700.0
2013-06-05 15:30:00,23.27,23.28,23.25,23.25,32900.0,18.9933,19.0015,18.977,18.977,32900.0
2013-06-05 15:35:00,23.25,23.3,23.25,23.26,114800.0,18.977,19.0178,18.977,18.9851,114800.0
2013-06-05 15:40:00,23.26,23.27,23.24,23.26,39600.0,18.9851,18.9933,18.9688,18.9851,39600.0
2013-06-05 15:45:00,23.26,23.28,23.25,23.25,60100.0,18.9851,19.0015,18.977,18.977,60100.0
2013-06-05 15:50:00,23.25,23.26,23.19,23.2,134600.0,18.977,18.9851,18.928,18.9362,134600.0
2013-06-05 15:55:00,23.2,23.21,23.12,23.13,181400.0,18.9362,18.9443,18.8709,18.879,181400.0
2013-06-06 09:30:00,23.23,23.29,23.05,23.11,41900.0,18.9606,19.0096,18.8137,18.8627,41900.0
2013-06-06 09:35:00,23.12,23.12,22.94,23.01,135700.0,18.8709,18.8709,18.7239,18.7811,135700.0
2013-06-06 09:40:00,23.02,23.13,22.98,23.13,96100.0,18.7892,18.879,18.7566,18.879,96100.0
2013-06-06 09:45:00,23.12,23.2,23.02,23.02,115200.0,18.8709,18.9362,18.7892,18.7892,115200.0
2013-06-06 09:50:00,23.02,23.02,22.94,22.94,48000.0,18.7892,18.7892,18.7239,18.7239,48000.0
2013-06-06 09:55:00,22.94,22.94,22.84,22.94,83700.0,18.7239,18.7239,18.6423,18.7239,83700.0
2013-06-06 10:00:00,22.95,23.0,22.91,22.99,55000.0,18.7321,18.7729,18.6995,18.7648,55000.0
2013-06-06 10:05:00,23.0,23.01,22.97,22.99,35400.0,18.7729,18.7811,18.7484,18.7648,35400.0
2013-06-06 10:10:00,22.98,22.98,22.93,22.95,30200.0,18.7566,18.7566,18.7158,18.7321,30200.0
2013-06-06 10:15:00,22.95,22.98,22.91,22.92,27600.0,18.7321,18.7566,18.6995,18.7076,27600.0
2013-06-06 10:20:00,22.92,22.97,22.92,22.94,87300.0,18.7076,18.7484,18.7076,18.7239,87300.0
2013-06-06 10:25:00,22.94,22.96,22.9,22.94,198300.0,18.7239,18.7403,18.6913,18.7239,198300.0
2013-06-06 10:30:00,22.94,22.94,22.88,22.88,28200.0,18.7239,18.7239,18.675,18.675,28200.0
2013-06-06 10:35:00,22.88,22.88,22.8,22.83,23100.0,18.675,18.675,18.6097,18.6342,23100.0
2013-06-06 10:40:00,22.83,22.85,22.77,22.79,43800.0,18.6342,18.6505,18.5852,18.6015,43800.0
2013-06-06 10:45:00,22.79,22.8,22.7,22.73,88700.0,18.6015,18.6097,18.5281,18.5525,88700.0
2013-06-06 10:50:00,22.73,22.76,22.7,22.74,76700.0,18.5525,18.577,18.5281,18.5607,76700.0
2013-06-06 10:55:00,22.75,22.76,22.7,22.76,48400.0,18.5689,18.577,18.5281,18.577,48400.0
2013-06-06 11:00:00,22.76,22.76,22.71,22.74,36300.0,18.577,18.577,18.5362,18.5607,36300.0
2013-06-06 11:05:00,22.74,22.74,22.64,22.65,121600.0,18.5607,18.5607,18.4791,18.4872,121600.0
2013-06-06 11:10:00,22.65,22.68,22.62,22.63,128200.0,18.4872,18.5117,18.4628,18.4709,128200.0
2013-06-06 11:15:00,22.63,22.67,22.58,22.59,89600.0,18.4709,18.5036,18.4301,18.4383,89600.0
2013-06-06 11:20:00,22.6,22.6,22.49,22.5,64400.0,18.4464,18.4464,18.3566,18.3648,64400.0
2013-06-06 11:25:00,22.5,22.51,22.45,22.5,74200.0,18.3648,18.373,18.324,18.3648,74200.0
2013-06-06 11:30:00,22.49,22.52,22.48,22.49,64600.0,18.3566,18.3811,18.3485,18.3566,64600.0
2013-06-06 11:35:00,22.49,22.54,22.48,22.54,25700.0,18.3566,18.3975,18.3485,18.3975,25700.0
2013-06-06 11:40:00,22.54,22.55,22.53,22.53,37200.0,18.3975,18.4056,18.3893,18.3893,37200.0
2013-06-06 11:45:00,22.53,22.53,22.43,22.43,28500.0,18.3893,18.3893,18.3077,18.3077,28500.0
2013-06-06 11:50:00,22.43,22.43,22.35,22.37,31300.0,18.3077,18.3077,18.2424,18.2587,31300.0
2013-06-06 11:55:00,22.37,22.37,22.16,22.23,111000.0,18.2587,18.2587,18.0873,18.1444,111000.0
2013-06-06 12:00:00,22.23,22.32,22.23,22.24,54400.0,18.1444,18.2179,18.1444,18.1526,54400.0
2013-06-06 12:05:00,22.25,22.29,22.25,22.28,34100.0,18.1608,18.1934,18.1608,18.1852,34100.0
2013-06-06 12:10:00,22.27,22.32,22.24,22.3,86500.0,18.1771,18.2179,18.1526,18.2016,86500.0
2013-06-06 12:15:00,22.31,22.32,22.29,22.29,37200.0,18.2097,18.2179,18.1934,18.1934,37200.0
2013-06-06 12:20:00,22.29,22.3,22.23,22.26,82800.0,18.1934,18.2016,18.1444,18.1689,82800.0
2013-06-06 12:25:00,22.27,22.27,22.02,22.08,135800.0,18.1771,18.1771,17.973,18.022,135800.0
2013-06-06 12:30:00,22.08,22.16,22.07,22.15,72700.0,18.022,18.0873,18.0138,18.0791,72700.0
2013-06-06 12:35:00,22.16,22.18,22.14,22.15,45400.0,18.0873,18.1036,18.071,18.0791,45400.0
2013-06-06 12:40:00,22.15,22.16,22.11,22.15,66300.0,18.0791,18.0873,18.0465,18.0791,66300.0
2013-06-06 12:45:00,22.15,22.16,22.02,22.03,95600.0,18.0791,18.0873,17.973,17.9812,95600.0
2013-06-06 12:50:00,22.04,22.05,22.0,22.05,91200.0,17.9894,17.9975,17.9567,17.9975,91200.0
2013-06-06 12:55:00,22.04,22.05,21.96,21.96,113900.0,17.9894,17.9975,17.9241,17.9241,113900.0
2013-06-06 13:00:00,21.97,22.01,21.95,22.0,153200.0,17.9322,17.9649,17.9159,17.9567,153200.0
2013-06-06 13:05:00,22.0,22.05,21.98,22.04,49200.0,17.9567,17.9975,17.9404,17.9894,49200.0
2013-06-06 13:10:00,22.05,22.05,22.0,22.02,69200.0,17.9975,17.9975,17.9567,17.973,69200.0
2013-06-06 13:15:00,22.02,22.05,22.02,22.04,57600.0,17.973,17.9975,17.973,17.9894,57600.0
2013-06-06 13:20:00,22.04,22.04,21.96,21.97,37800.0,17.9894,17.9894,17.9241,17.9322,37800.0
2013-06-06 13:25:00,21.97,21.97,21.9,21.95,56000.0,17.9322,17.9322,17.8751,17.9159,56000.0
2013-06-06 13:30:00,21.94,22.04,21.94,22.03,50500.0,17.9077,17.9894,17.9077,17.9812,50500.0
2013-06-06 13:35:00,22.04,22.05,22.03,22.05,69300.0,17.9894,17.9975,17.9812,17.9975,69300.0
2013-06-06 13:40:00,22.05,22.06,22.04,22.05,102000.0,17.9975,18.0057,17.9894,17.9975,102000.0
2013-06-06 13:45:00,22.05,22.12,22.03,22.11,158100.0,17.9975,18.0546,17.9812,18.0465,158100.0
2013-06-06 13:50:00,22.12,22.17,22.1,22.17,64500.0,18.0546,18.0955,18.0383,18.0955,64500.0
2013-06-06 13:55:00,22.17,22.3,22.16,22.3,112600.0,18.0955,18.2016,18.0873,18.2016,112600.0
2013-06-06 14:00:00,22.3,22.5,22.27,22.5,178100.0,18.2016,18.3648,18.1771,18.3648,178100.0
2013-06-06 14:05:00,22.5,22.61,22.45,22.52,166500.0,18.3648,18.4546,18.324,18.3811,166500.0
2013-06-06 14:10:00,22.52,22.61,22.52,22.58,81700.0,18.3811,18.4546,18.3811,18.4301,81700.0
2013-06-06 14:15:00,22.58,22.61,22.53,22.54,51500.0,18.4301,18.4546,18.3893,18.3975,51500.0
2013-06-06 14:20:00,22.54,22.55,22.45,22.48,42700.0,18.3975,18.4056,18.324,18.3485,42700.0
2013-06-06 14:25:00,22.49,22.54,22.49,22.54,130900.0,18.3566,18.3975,18.3566,18.3975,130900.0
2013-06-06 14:30:00,22.54,22.6,22.54,22.6,64400.0,18.3975,18.4464,18.3975,18.4464,64400.0
2013-06-06 14:35:00,22.6,22.64,22.53,22.53,87800.0,18.4464,18.4791,18.3893,18.3893,87800.0
2013-06-06 14:40:00,22.52,22.57,22.52,22.57,52300.0,18.3811,18.4219,18.3811,18.4219,52300.0
2013-06-06 14:45:00,22.56,22.58,22.55,22.57,60800.0,18.4138,18.4301,18.4056,18.4219,60800.0
2013-06-06 14:50:00,22.57,22.59,22.51,22.53,36100.0,18.4219,18.4383,18.373,18.3893,36100.0
2013-06-06 14:55:00,22.53,22.55,22.52,22.53,20400.0,18.3893,18.4056,18.3811,18.3893,20400.0
2013-06-06 15:00:00,22.53,22.57,22.53,22.53,50700.0,18.3893,18.4219,18.3893,18.3893,50700.0
2013-06-06 15:05:00,22.52,22.58,22.52,22.58,64700.0,18.3811,18.4301,18.3811,18.4301,64700.0
2013-06-06 15:10:00,22.59,22.61,22.53,22.56,33300.0,18.4383,18.4546,18.3893,18.4138,33300.0
2013-06-06 15:15:00,22.56,22.57,22.54,22.54,20500.0,18.4138,18.4219,18.3975,18.3975,20500.0
2013-06-06 15:20:00,22.54,22.66,22.54,22.66,52600.0,18.3975,18.4954,18.3975,18.4954,52600.0
2013-06-06 15:25:00,22.66,22.68,22.63,22.65,45800.0,18.4954,18.5117,18.4709,18.4872,45800.0
2013-06-06 15:30:00,22.65,22.68,22.64,22.65,62300.0,18.4872,18.5117,18.4791,18.4872,62300.0
2013-06-06 15:35:00,22.64,22.66,22.64,22.65,33200.0,18.4791,18.4954,18.4791,18.4872,33200.0
2013-06-06 15:40:00,22.65,22.66,22.59,22.6,62600.0,18.4872,18.4954,18.4383,18.4464,62600.0
2013-06-06 15:45:00,22.6,22.6,22.56,22.56,63000.0,18.4464,18.4464,18.4138,18.4138,63000.0
2013-06-06 15:50:00,22.57,22.61,22.57,22.59,102200.0,18.4219,18.4546,18.4219,18.4383,102200.0
2013-06-06 15:55:00,22.6,22.66,22.59,22.65,226000.0,18.4464,18.4954,18.4383,18.4872,226000.0
2013-06-07 09:30:00,22.63,22.75,22.09,22.13,134900.0,18.4709,18.5689,18.0302,18.0628,134900.0
2013-06-07 09:35:00,22.13,22.15,21.92,22.0,135300.0,18.0628,18.0791,17.8914,17.9567,135300.0
2013-06-07 09:40:00,22.0,22.01,21.9,21.95,97200.0,17.9567,17.9649,17.8751,17.9159,97200.0
2013-06-07 09:45:00,21.94,22.06,21.84,22.02,154500.0,17.9077,18.0057,17.8261,17.973,154500.0
2013-06-07 09:50:00,22.01,22.01,21.92,21.94,168400.0,17.9649,17.9649,17.8914,17.9077,168400.0
2013-06-07 09:55:00,21.95,22.04,21.88,22.02,238400.0,17.9159,17.9894,17.8588,17.973,238400.0
2013-06-07 10:00:00,22.03,22.21,22.0,22.21,123700.0,17.9812,18.1281,17.9567,18.1281,123700.0
2013-06-07 10:05:00,22.21,22.27,22.15,22.23,106100.0,18.1281,18.1771,18.0791,18.1444,106100.0
2013-06-07 10:10:00,22.23,22.29,22.19,22.23,101500.0,18.1444,18.1934,18.1118,18.1444,101500.0
2013-06-07 10:15:00,22.23,22.39,22.23,22.31,129900.0,18.1444,18.275,18.1444,18.2097,129900.0
2013-06-07 10:20:00,22.32,22.35,22.23,22.23,55700.0,18.2179,18.2424,18.1444,18.1444,55700.0
2013-06-07 10:25:00,22.23,22.25,22.16,22.18,90700.0,18.1444,18.1608,18.0873,18.1036,90700.0
2013-06-07 10:30:00,22.18,22.19,22.13,22.14,47100.0,18.1036,18.1118,18.0628,18.071,47100.0
2013-06-07 10:35:00,22.15,22.21,22.13,22.19,55500.0,18.0791,18.1281,18.0628,18.1118,55500.0
2013-06-07 10:40:00,22.19,22.22,22.18,22.22,38400.0,18.1118,18.1363,18.1036,18.1363,38400.0
2013-06-07 10:45:00,22.22,22.22,22.18,22.2,47500.0,18.1363,18.1363,18.1036,18.1199,47500.0
2013-06-07 10:50:00,22.2,22.2,22.14,22.15,18800.0,18.1199,18.1199,18.071,18.0791,18800.0
2013-06-07 10:55:00,22.14,22.15,22.09,22.11,39200.0,18.071,18.0791,18.0302,18.0465,39200.0
2013-06-07 11:00:00,22.11,22.21,22.11,22.2,24700.0,18.0465,18.1281,18.0465,18.1199,24700.0
2013-06-07 11:05:00,22.21,22.28,22.21,22.25,32000.0,18.1281,18.1852,18.1281,18.1608,32000.0
2013-06-07 11:10:00,22.25,22.33,22.23,22.33,58500.0,18.1608,18.2261,18.1444,18.2261,58500.0
2013-06-07 11:15:00,22.33,22.44,22.32,22.43,45700.0,18.2261,18.3158,18.2179,18.3077,45700.0
2013-06-07 11:20:00,22.44,22.47,22.43,22.47,45100.0,18.3158,18.3403,18.3077,18.3403,45100.0
2013-06-07 11:25:00,22.47,22.5,22.47,22.49,19900.0,18.3403,18.3648,18.3403,18.3566,19900.0
2013-06-07 11:30:00,22.49,22.49,22.42,22.44,30900.0,18.3566,18.3566,18.2995,18.3158,30900.0
2013-06-07 11:35:00,22.43,22.47,22.41,22.41,22800.0,18.3077,18.3403,18.2914,18.2914,22800.0
2013-06-07 11:40:00,22.41,22.45,22.38,22.43,26400.0,18.2914,18.324,18.2669,18.3077,26400.0
2013-06-07 11:45:00,22.43,22.45,22.39,22.42,13300.0,18.3077,18.324,18.275,18.2995,13300.0
2013-06-07 11:50:00,22.43,22.49,22.42,22.49,12500.0,18.3077,18.3566,18.2995,18.3566,12500.0
2013-06-07 11:55:00,22.49,22.57,22.49,22.55,19300.0,18.3566,18.4219,18.3566,18.4056,19300.0
2013-06-07 12:00:00,22.55,22.55,22.5,22.54,19700.0,18.4056,18.4056,18.3648,18.3975,19700.0
2013-06-07 12:05:00,22.55,22.58,22.54,22.58,15400.0,18.4056,18.4301,18.3975,18.4301,15400.0
2013-06-07 12:10:00,22.57,22.63,22.56,22.63,15000.0,18.4219,18.4709,18.4138,18.4709,15000.0
2013-06-07 12:15:00,22.63,22.64,22.6,22.62,22400.0,18.4709,18.4791,18.4464,18.4628,22400.0
2013-06-07 12:20:00,22.63,22.66,22.63,22.65,13000.0,18.4709,18.4954,18.4709,18.4872,13000.0
2013-06-07 12:25:00,22.65,22.65,22.61,22.63,21800.0,18.4872,18.4872,18.4546,18.4709,21800.0
2013-06-07 12:30:00,22.64,22.65,22.62,22.63,19400.0,18.4791,18.4872,18.4628,18.4709,19400.0
2013-06-07 12:35:00,22.63,22.63,22.61,22.63,13500.0,18.4709,18.4709,18.4546,18.4709,13500.0
2013-06-07 12:40:00,22.62,22.63,22.58,22.58,12900.0,18.4628,18.4709,18.4301,18.4301,12900.0
2013-06-07 12:45:00,22.57,22.57,22.52,22.57,17100.0,18.4219,18.4219,18.3811,18.4219,17100.0
2013-06-07 12:50:00,22.58,22.64,22.58,22.62,23000.0,18.4301,18.4791,18.4301,18.4628,23000.0
2013-06-07 12:55:00,22.62,22.63,22.61,22.63,4700.0,18.4628,18.4709,18.4546,18.4709,4700.0
2013-06-07 13:00:00,22.63,22.65,22.62,22.64,5300.0,18.4709,18.4872,18.4628,18.4791,5300.0
2013-06-07 13:05:00,22.64,22.66,22.64,22.66,4900.0,18.4791,18.4954,18.4791,18.4954,4900.0
2013-06-07 13:10:00,22.66,22.66,22.64,22.65,7900.0,18.4954,18.4954,18.4791,18.4872,7900.0
2013-06-07 13:15:00,22.65,22.65,22.63,22.65,7200.0,18.4872,18.4872,18.4709,18.4872,7200.0
2013-06-07 13:20:00,22.64,22.66,22.63,22.66,14400.0,18.4791,18.4954,18.4709,18.4954,14400.0
2013-06-07 13:25:00,22.66,22.72,22.65,22.71,29200.0,18.4954,18.5444,18.4872,18.5362,29200.0
2013-06-07 13:30:00,22.72,22.73,22.7,22.71,28300.0,18.5444,18.5525,18.5281,18.5362,28300.0
2013-06-07 13:35:00,22.71,22.72,22.69,22.71,10100.0,18.5362,18.5444,18.5199,18.5362,10100.0
2013-06-07 13:40:00,22.71,22.72,22.67,22.67,18100.0,18.5362,18.5444,18.5036,18.5036,18100.0
2013-06-07 13:45:00,22.67,22.69,22.67,22.68,51600.0,18.5036,18.5199,18.5036,18.5117,51600.0
2013-06-07 13:50:00,22.69,22.69,22.66,22.66,8700.0,18.5199,18.5199,18.4954,18.4954,8700.0
2013-06-07 13:55:00,22.67,22.68,22.64,22.64,21900.0,18.5036,18.5117,18.4791,18.4791,21900.0
2013-06-07 14:00:00,22.64,22.65,22.62,22.64,23100.0,18.4791,18.4872,18.4628,18.4791,23100.0
2013-06-07 14:05:00,22.63,22.63,22.58,22.61,17400.0,18.4709,18.4709,18.4301,18.4546,17400.0
2013-06-07 14:10:00,22.61,22.61,22.59,22.59,10400.0,18.4546,18.4546,18.4383,18.4383,10400.0
2013-06-07 14:15:00,22.6,22.64,22.6,22.64,10800.0,18.4464,18.4791,18.4464,18.4791,10800.0
2013-06-07 14:20:00,22.64,22.64,22.59,22.59,10400.0,18.4791,18.4791,18.4383,18.4383,10400.0
2013-06-07 14:25:00,22.59,22.6,22.51,22.51,53000.0,18.4383,18.4464,18.373,18.373,53000.0
2013-06-07 14:30:00,22.51,22.53,22.51,22.53,22900.0,18.373,18.3893,18.373,18.3893,22900.0
2013-06-07 14:35:00,22.54,22.54,22.51,22.53,37000.0,18.3975,18.3975,18.373,18.3893,37000.0
2013-06-07 14:40:00,22.53,22.54,22.52,22.53,9500.0,18.3893,18.3975,18.3811,18.3893,9500.0
2013-06-07 14:45:00,22.53,22.56,22.52,22.56,20700.0,18.3893,18.4138,18.3811,18.4138,20700.0
2013-06-07 14:50:00,22.56,22.6,22.56,22.59,12100.0,18.4138,18.4464,18.4138,18.4383,12100.0
2013-06-07 14:55:00,22.59,22.6,22.55,22.55,26200.0,18.4383,18.4464,18.4056,18.4056,26200.0
2013-06-07 15:00:00,22.55,22.56,22.48,22.49,42200.0,18.4056,18.4138,18.3485,18.3566,42200.0
2013-06-07 15:05:00,22.48,22.51,22.46,22.46,35300.0,18.3485,18.373,18.3322,18.3322,35300.0
2013-06-07 15:10:00,22.47,22.51,22.46,22.47,21800.0,18.3403,18.373,18.3322,18.3403,21800.0
2013-06-07 15:15:00,22.47,22.5,22.47,22.5,39900.0,18.3403,18.3648,18.3403,18.3648,39900.0
2013-06-07 15:20:00,22.5,22.5,22.47,22.48,27100.0,18.3648,18.3648,18.3403,18.3485,27100.0
2013-06-07 15:25:00,22.48,22.49,22.48,22.49,19300.0,18.3485,18.3566,18.3485,18.3566,19300.0
2013-06-07 15:30:00,22.49,22.51,22.48,22.48,67000.0,18.3566,18.373,18.3485,18.3485,67000.0
2013-06-07 15:35:00,22.48,22.5,22.48,22.48,27800.0,18.3485,18.3648,18.3485,18.3485,27800.0
2013-06-07 15:40:00,22.49,22.5,22.48,22.5,20200.0,18.3566,18.3648,18.3485,18.3648,20200.0
2013-06-07 15:45:00,22.5,22.51,22.48,22.49,103000.0,18.3648,18.373,18.3485,18.3566,103000.0
2013-06-07 15:50:00,22.5,22.52,22.46,22.49,176700.0,18.3648,18.3811,18.3322,18.3566,176700.0
2013-06-07 15:55:00,22.48,22.5,22.35,22.4,411400.0,18.3485,18.3648,18.2424,18.2832,411400.0
2013-06-10 09:30:00,22.47,22.58,22.31,22.31,52600.0,18.3403,18.4301,18.2097,18.2097,52600.0
2013-06-10 09:35:00,22.33,22.48,22.29,22.37,68600.0,18.2261,18.3485,18.1934,18.2587,68600.0
2013-06-10 09:40:00,22.37,22.44,22.35,22.35,64000.0,18.2587,18.3158,18.2424,18.2424,64000.0
2013-06-10 09:45:00,22.33,22.35,22.3,22.3,17000.0,18.2261,18.2424,18.2016,18.2016,17000.0
2013-06-10 09:50:00,22.31,22.4,22.3,22.37,47700.0,18.2097,18.2832,18.2016,18.2587,47700.0
2013-06-10 09:55:00,22.35,22.37,22.3,22.32,19200.0,18.2424,18.2587,18.2016,18.2179,19200.0
2013-06-10 10:00:00,22.33,22.34,22.22,22.26,42900.0,18.2261,18.2342,18.1363,18.1689,42900.0
2013-06-10 10:05:00,22.27,22.29,22.22,22.25,27500.0,18.1771,18.1934,18.1363,18.1608,27500.0
2013-06-10 10:10:00,22.25,22.28,22.22,22.28,26800.0,18.1608,18.1852,18.1363,18.1852,26800.0
2013-06-10 10:15:00,22.28,22.35,22.25,22.26,20600.0,18.1852,18.2424,18.1608,18.1689,20600.0
2013-06-10 10:20:00,22.26,22.29,22.25,22.27,50400.0,18.1689,18.1934,18.1608,18.1771,50400.0
2013-06-10 10:25:00,22.28,22.28,22.25,22.26,37600.0,18.1852,18.1852,18.1608,18.1689,37600.0
2013-06-10 10:30:00,22.26,22.27,22.23,22.24,39400.0,18.1689,18.1771,18.1444,18.1526,39400.0
2013-06-10 10:35:00,22.24,22.37,22.24,22.37,33700.0,18.1526,18.2587,18.1526,18.2587,33700.0
2013-06-10 10:40:00,22.37,22.39,22.32,22.35,29700.0,18.2587,18.275,18.2179,18.2424,29700.0
2013-06-10 10:45:00,22.35,22.38,22.32,22.32,24900.0,18.2424,18.2669,18.2179,18.2179,24900.0
2013-06-10 10:50:00,22.33,22.34,22.29,22.3,7100.0,18.2261,18.2342,18.1934,18.2016,7100.0
2013-06-10 10:55:00,22.3,22.31,22.26,22.3,24200.0,18.2016,18.2097,18.1689,18.2016,24200.0
2013-06-10 11:00:00,22.3,22.33,22.29,22.29,27200.0,18.2016,18.2261,18.1934,18.1934,27200.0
2013-06-10 11:05:00,22.3,22.37,22.3,22.33,17700.0,18.2016,18.2587,18.2016,18.2261,17700.0
2013-06-10 11:10:00,22.34,22.37,22.32,22.32,30400.0,18.2342,18.2587,18.2179,18.2179,30400.0
2013-06-10 11:15:00,22.33,22.35,22.33,22.33,9000.0,18.2261,18.2424,18.2261,18.2261,9000.0
2013-06-10 11:20:00,22.33,22.36,22.33,22.35,13600.0,18.2261,18.2505,18.2261,18.2424,13600.0
2013-06-10 11:25:00,22.35,22.35,22.31,22.31,14800.0,18.2424,18.2424,18.2097,18.2097,14800.0
2013-06-10 11:30:00,22.31,22.35,22.31,22.34,18700.0,18.2097,18.2424,18.2097,18.2342,18700.0
2013-06-10 11:35:00,22.35,22.36,22.28,22.28,26500.0,18.2424,18.2505,18.1852,18.1852,26500.0
2013-06-10 11:40:00,22.29,22.33,22.28,22.33,6400.0,18.1934,18.2261,18.1852,18.2261,6400.0
2013-06-10 11:45:00,22.33,22.37,22.33,22.37,6300.0,18.2261,18.2587,18.2261,18.2587,6300.0
2013-06-10 11:50:00,22.36,22.36,22.31,22.32,25800.0,18.2505,18.2505,18.2097,18.2179,25800.0
2013-06-10 11:55:00,22.31,22.35,22.31,22.34,59200.0,18.2097,18.2424,18.2097,18.2342,59200.0
2013-06-10 12:00:00,22.33,22.39,22.32,22.39,32800.0,18.2261,18.275,18.2179,18.275,32800.0
2013-06-10 12:05:00,22.39,22.41,22.39,22.39,47400.0,18.275,18.2914,18.275,18.275,47400.0
2013-06-10 12:10:00,22.38,22.4,22.36,22.37,25500.0,18.2669,18.2832,18.2505,18.2587,25500.0
2013-06-10 12:15:00,22.36,22.37,22.34,22.35,10800.0,18.2505,18.2587,18.2342,18.2424,10800.0
2013-06-10 12:20:00,22.35,22.37,22.35,22.35,18000.0,18.2424,18.2587,18.2424,18.2424,18000.0
2013-06-10 12:25:00,22.36,22.36,22.33,22.33,14600.0,18.2505,18.2505,18.2261,18.2261,14600.0
2013-06-10 12:30:00,22.34,22.35,22.33,22.35,8900.0,18.2342,18.2424,18.2261,18.2424,8900.0
2013-06-10 12:35:00,22.34,22.36,22.34,22.35,8100.0,18.2342,18.2505,18.2342,18.2424,8100.0
2013-06-10 12:40:00,22.34,22.34,22.3,22.31,25100.0,18.2342,18.2342,18.2016,18.2097,25100.0
2013-06-10 12:45:00,22.31,22.31,22.28,22.29,12300.0,18.2097,18.2097,18.1852,18.1934,12300.0
2013-06-10 12:50:00,22.3,22.3,22.24,22.26,29100.0,18.2016,18.2016,18.1526,18.1689,29100.0
2013-06-10 12:55:00,22.26,22.31,22.26,22.3,13200.0,18.1689,18.2097,18.1689,18.2016,13200.0
2013-06-10 13:00:00,22.3,22.34,22.27,22.34,17200.0,18.2016,18.2342,18.1771,18.2342,17200.0
2013-06-10 13:05:00,22.34,22.35,22.33,22.35,8300.0,18.2342,18.2424,18.2261,18.2424,8300.0
2013-06-10 13:10:00,22.35,22.35,22.27,22.27,10500.0,18.2424,18.2424,18.1771,18.1771,10500.0
2013-06-10 13:15:00,22.27,22.28,22.25,22.28,15000.0,18.1771,18.1852,18.1608,18.1852,15000.0
2013-06-10 13:20:00,22.28,22.3,22.26,22.26,12700.0,18.1852,18.2016,18.1689,18.1689,12700.0
2013-06-10 13:25:00,22.27,22.28,22.27,22.28,4100.0,18.1771,18.1852,18.1771,18.1852,4100.0
2013-06-10 13:30:00,22.28,22.29,22.25,22.28,24100.0,18.1852,18.1934,18.1608,18.1852,24100.0
2013-06-10 13:35:00,22.27,22.28,22.24,22.28,12600.0,18.1771,18.1852,18.1526,18.1852,12600.0
2013-06-10 13:40:00,22.27,22.31,22.27,22.3,10500.0,18.1771,18.2097,18.1771,18.2016,10500.0
2013-06-10 13:45:00,22.3,22.32,22.3,22.32,3500.0,18.2016,18.2179,18.2016,18.2179,3500.0
2013-06-10 13:50:00,22.32,22.33,22.32,22.33,3300.0,18.2179,18.2261,18.2179,18.2261,3300.0
2013-06-10 13:55:00,22.33,22.35,22.33,22.34,8900.0,18.2261,18.2424,18.2261,18.2342,8900.0
2013-06-10 14:00:00,22.34,22.35,22.33,22.33,9100.0,18.2342,18.2424,18.2261,18.2261,9100.0
2013-06-10 14:05:00,22.32,22.34,22.32,22.32,12500.0,18.2179,18.2342,18.2179,18.2179,12500.0
2013-06-10 14:10:00,22.31,22.31,22.24,22.25,12500.0,18.2097,18.2097,18.1526,18.1608,12500.0
2013-06-10 14:15:00,22.25,22.27,22.25,22.25,9300.0,18.1608,18.1771,18.1608,18.1608,9300.0
2013-06-10 14:20:00,22.26,22.26,22.24,22.25,7700.0,18.1689,18.1689,18.1526,18.1608,7700.0
2013-06-10 14:25:00,22.26,22.3,22.25,22.29,12300.0,18.1689,18.2016,18.1608,18.1934,12300.0
2013-06-10 14:30:00,22.29,22.3,22.29,22.3,22000.0,18.1934,18.2016,18.1934,18.2016,22000.0
2013-06-10 14:35:00,22.3,22.3,22.29,22.29,9900.0,18.2016,18.2016,18.1934,18.1934,9900.0
2013-06-10 14:40:00,22.3,22.3,22.27,22.27,20300.0,18.2016,18.2016,18.1771,18.1771,20300.0
2013-06-10 14:45:00,22.27,22.28,22.25,22.26,22400.0,18.1771,18.1852,18.1608,18.1689,22400.0
2013-06-10 14:50:00,22.27,22.27,22.24,22.25,36700.0,18.1771,18.1771,18.1526,18.1608,36700.0
2013-06-10 14:55:00,22.25,22.26,22.24,22.25,23400.0,18.1608,18.1689,18.1526,18.1608,23400.0
2013-06-10 15:00:00,22.25,22.25,22.23,22.24,17300.0,18.1608,18.1608,18.1444,18.1526,17300.0
2013-06-10 15:05:00,22.25,22.26,22.24,22.25,32600.0,18.1608,18.1689,18.1526,18.1608,32600.0
2013-06-10 15:10:00,22.25,22.26,22.21,22.22,16200.0,18.1608,18.1689,18.1281,18.1363,16200.0
2013-06-10 15:15:00,22.21,22.22,22.2,22.22,27700.0,18.1281,18.1363,18.1199,18.1363,27700.0
2013-06-10 15:20:00,22.21,22.24,22.21,22.23,27000.0,18.1281,18.1526,18.1281,18.1444,27000.0
2013-06-10 15:25:00,22.23,22.23,22.19,22.19,9300.0,18.1444,18.1444,18.1118,18.1118,9300.0
2013-06-10 15:30:00,22.2,22.2,22.19,22.2,32400.0,18.1199,18.1199,18.1118,18.1199,32400.0
2013-06-10 15:35:00,22.2,22.24,22.2,22.23,24900.0,18.1199,18.1526,18.1199,18.1444,24900.0
2013-06-10 15:40:00,22.24,22.24,22.2,22.23,40800.0,18.1526,18.1526,18.1199,18.1444,40800.0
2013-06-10 15:45:00,22.23,22.23,22.18,22.19,49600.0,18.1444,18.1444,18.1036,18.1118,49600.0
2013-06-10 15:50:00,22.19,22.2,22.15,22.17,168500.0,18.1118,18.1199,18.0791,18.0955,168500.0
2013-06-10 15:55:00,22.17,22.17,22.14,22.17,167900.0,18.0955,18.0955,18.071,18.0955,167900.0
2013-06-11 09:30:00,21.87,21.97,21.47,21.48,163800.0,17.8506,17.9322,17.5241,17.5323,163800.0
2013-06-11 09:35:00,21.49,21.49,21.37,21.41,98700.0,17.5404,17.5404,17.4425,17.4751,98700.0
2013-06-11 09:40:00,21.4,21.65,21.37,21.65,80800.0,17.467,17.671,17.4425,17.671,80800.0
2013-06-11 09:45:00,21.64,21.67,21.55,21.63,101000.0,17.6629,17.6874,17.5894,17.6547,101000.0
2013-06-11 09:50:00,21.62,21.72,21.6,21.65,108700.0,17.6465,17.7282,17.6302,17.671,108700.0
2013-06-11 09:55:00,21.66,21.66,21.55,21.56,65500.0,17.6792,17.6792,17.5894,17.5976,65500.0
2013-06-11 10:00:00,21.56,21.62,21.44,21.45,108700.0,17.5976,17.6465,17.4996,17.5078,108700.0
2013-06-11 10:05:00,21.45,21.45,21.36,21.42,83200.0,17.5078,17.5078,17.4343,17.4833,83200.0
2013-06-11 10:10:00,21.41,21.42,21.35,21.37,65600.0,17.4751,17.4833,17.4262,17.4425,65600.0
2013-06-11 10:15:00,21.38,21.48,21.33,21.46,62200.0,17.4507,17.5323,17.4098,17.5159,62200.0
2013-06-11 10:20:00,21.45,21.59,21.41,21.58,51600.0,17.5078,17.6221,17.4751,17.6139,51600.0
2013-06-11 10:25:00,21.58,21.58,21.48,21.51,21100.0,17.6139,17.6139,17.5323,17.5568,21100.0
2013-06-11 10:30:00,21.51,21.6,21.49,21.54,38700.0,17.5568,17.6302,17.5404,17.5812,38700.0
2013-06-11 10:35:00,21.54,21.55,21.5,21.53,39500.0,17.5812,17.5894,17.5486,17.5731,39500.0
2013-06-11 10:40:00,21.55,21.62,21.52,21.62,38100.0,17.5894,17.6465,17.5649,17.6465,38100.0
2013-06-11 10:45:00,21.62,21.67,21.61,21.63,30800.0,17.6465,17.6874,17.6384,17.6547,30800.0
2013-06-11 10:50:00,21.63,21.64,21.6,21.62,24400.0,17.6547,17.6629,17.6302,17.6465,24400.0
2013-06-11 10:55:00,21.62,21.69,21.59,21.59,33800.0,17.6465,17.7037,17.6221,17.6221,33800.0
2013-06-11 11:00:00,21.6,21.65,21.6,21.62,24200.0,17.6302,17.671,17.6302,17.6465,24200.0
2013-06-11 11:05:00,21.62,21.64,21.56,21.58,26500.0,17.6465,17.6629,17.5976,17.6139,26500.0
2013-06-11 11:10:00,21.59,21.61,21.54,21.55,36400.0,17.6221,17.6384,17.5812,17.5894,36400.0
2013-06-11 11:15:00,21.54,21.58,21.53,21.54,30200.0,17.5812,17.6139,17.5731,17.5812,30200.0
2013-06-11 11:20:00,21.54,21.55,21.52,21.52,43300.0,17.5812,17.5894,17.5649,17.5649,43300.0
2013-06-11 11:25:00,21.53,21.67,21.53,21.66,59200.0,17.5731,17.6874,17.5731,17.6792,59200.0
2013-06-11 11:30:00,21.66,21.72,21.66,21.68,27800.0,17.6792,17.7282,17.6792,17.6955,27800.0
2013-06-11 11:35:00,21.68,21.69,21.65,21.65,7700.0,17.6955,17.7037,17.671,17.671,7700.0
2013-06-11 11:40:00,21.65,21.72,21.65,21.69,60000.0,17.671,17.7282,17.671,17.7037,60000.0
2013-06-11 11:45:00,21.69,21.69,21.67,21.68,19200.0,17.7037,17.7037,17.6874,17.6955,19200.0
2013-06-11 11:50:00,21.68,21.68,21.58,21.58,23300.0,17.6955,17.6955,17.6139,17.6139,23300.0
2013-06-11 11:55:00,21.58,21.61,21.56,21.59,16200.0,17.6139,17.6384,17.5976,17.6221,16200.0
2013-06-11 12:00:00,21.58,21.64,21.58,21.64,10500.0,17.6139,17.6629,17.6139,17.6629,10500.0
2013-06-11 12:05:00,21.65,21.67,21.64,21.64,9000.0,17.671,17.6874,17.6629,17.6629,9000.0
2013-06-11 12:10:00,21.64,21.67,21.64,21.66,17200.0,17.6629,17.6874,17.6629,17.6792,17200.0
2013-06-11 12:15:00,21.66,21.66,21.6,21.61,24300.0,17.6792,17.6792,17.6302,17.6384,24300.0
2013-06-11 12:20:00,21.6,21.63,21.59,21.61,16100.0,17.6302,17.6547,17.6221,17.6384,16100.0
2013-06-11 12:25:00,21.61,21.67,21.61,21.66,10300.0,17.6384,17.6874,17.6384,17.6792,10300.0
2013-06-11 12:30:00,21.67,21.67,21.65,21.66,17600.0,17.6874,17.6874,17.671,17.6792,17600.0
2013-06-11 12:35:00,21.67,21.7,21.66,21.69,40800.0,17.6874,17.7118,17.6792,17.7037,40800.0
2013-06-11 12:40:00,21.69,21.74,21.69,21.73,59200.0,17.7037,17.7445,17.7037,17.7363,59200.0
2013-06-11 12:45:00,21.74,21.74,21.7,21.71,22100.0,17.7445,17.7445,17.7118,17.72,22100.0
2013-06-11 12:50:00,21.7,21.7,21.63,21.64,51500.0,17.7118,17.7118,17.6547,17.6629,51500.0
2013-06-11 12:55:00,21.64,21.65,21.63,21.64,26200.0,17.6629,17.671,17.6547,17.6629,26200.0
2013-06-11 13:00:00,21.64,21.67,21.63,21.67,19300.0,17.6629,17.6874,17.6547,17.6874,19300.0
2013-06-11 13:05:00,21.67,21.69,21.67,21.69,9400.0,17.6874,17.7037,17.6874,17.7037,9400.0
2013-06-11 13:10:00,21.68,21.71,21.68,21.7,31900.0,17.6955,17.72,17.6955,17.7118,31900.0
2013-06-11 13:15:00,21.7,21.7,21.65,21.65,40800.0,17.7118,17.7118,17.671,17.671,40800.0
2013-06-11 13:20:00,21.65,21.66,21.59,21.63,58000.0,17.671,17.6792,17.6221,17.6547,58000.0
2013-06-11 13:25:00,21.63,21.64,21.54,21.54,86300.0,17.6547,17.6629,17.5812,17.5812,86300.0
2013-06-11 13:30:00,21.54,21.54,21.4,21.41,96400.0,17.5812,17.5812,17.467,17.4751,96400.0
2013-06-11 13:35:00,21.41,21.44,21.35,21.35,83200.0,17.4751,17.4996,17.4262,17.4262,83200.0
2013-06-11 13:40:00,21.35,21.35,21.31,21.31,47400.0,17.4262,17.4262,17.3935,17.3935,47400.0
2013-06-11 13:45:00,21.31,21.37,21.31,21.36,46500.0,17.3935,17.4425,17.3935,17.4343,46500.0
2013-06-11 13:50:00,21.36,21.43,21.36,21.4,47300.0,17.4343,17.4915,17.4343,17.467,47300.0
2013-06-11 13:55:00,21.4,21.4,21.31,21.31,34300.0,17.467,17.467,17.3935,17.3935,34300.0
2013-06-11 14:00:00,21.31,21.37,21.29,21.36,83700.0,17.3935,17.4425,17.3772,17.4343,83700.0
2013-06-11 14:05:00,21.35,21.39,21.32,21.36,21800.0,17.4262,17.4588,17.4017,17.4343,21800.0
2013-06-11 14:10:00,21.37,21.42,21.35,21.39,18800.0,17.4425,17.4833,17.4262,17.4588,18800.0
2013-06-11 14:15:00,21.4,21.45,21.39,21.42,23400.0,17.467,17.5078,17.4588,17.4833,23400.0
2013-06-11 14:20:00,21.43,21.43,21.38,21.4,17700.0,17.4915,17.4915,17.4507,17.467,17700.0
2013-06-11 14:25:00,21.4,21.43,21.37,21.43,21100.0,17.467,17.4915,17.4425,17.4915,21100.0
2013-06-11 14:30:00,21.44,21.47,21.42,21.43,21900.0,17.4996,17.5241,17.4833,17.4915,21900.0
2013-06-11 14:35:00,21.44,21.48,21.44,21.47,21400.0,17.4996,17.5323,17.4996,17.5241,21400.0
2013-06-11 14:40:00,21.48,21.49,21.41,21.41,34100.0,17.5323,17.5404,17.4751,17.4751,34100.0
2013-06-11 14:45:00,21.41,21.42,21.36,21.36,26900.0,17.4751,17.4833,17.4343,17.4343,26900.0
2013-06-11 14:50:00,21.37,21.4,21.35,21.36,35900.0,17.4425,17.467,17.4262,17.4343,35900.0
2013-06-11 14:55:00,21.36,21.45,21.35,21.44,40300.0,17.4343,17.5078,17.4262,17.4996,40300.0
2013-06-11 15:00:00,21.45,21.48,21.42,21.43,37000.0,17.5078,17.5323,17.4833,17.4915,37000.0
2013-06-11 15:05:00,21.44,21.47,21.44,21.45,22800.0,17.4996,17.5241,17.4996,17.5078,22800.0
2013-06-11 15:10:00,21.45,21.47,21.45,21.46,14400.0,17.5078,17.5241,17.5078,17.5159,14400.0
2013-06-11 15:15:00,21.46,21.5,21.41,21.44,94700.0,17.5159,17.5486,17.4751,17.4996,94700.0
2013-06-11 15:20:00,21.44,21.52,21.39,21.52,118500.0,17.4996,17.5649,17.4588,17.5649,118500.0
2013-06-11 15:25:00,21.49,21.49,21.39,21.39,73300.0,17.5404,17.5404,17.4588,17.4588,73300.0
2013-06-11 15:30:00,21.39,21.4,21.35,21.35,42700.0,17.4588,17.467,17.4262,17.4262,42700.0
2013-06-11 15:35:00,21.36,21.39,21.35,21.37,51200.0,17.4343,17.4588,17.4262,17.4425,51200.0
2013-06-11 15:40:00,21.37,21.39,21.32,21.33,58700.0,17.4425,17.4588,17.4017,17.4098,58700.0
2013-06-11 15:45:00,21.33,21.36,21.32,21.35,69700.0,17.4098,17.4343,17.4017,17.4262,69700.0
2013-06-11 15:50:00,21.35,21.35,21.32,21.33,92600.0,17.4262,17.4262,17.4017,17.4098,92600.0
2013-06-11 15:55:00,21.33,21.34,21.32,21.33,142700.0,17.4098,17.418,17.4017,17.4098,142700.0
2013-06-12 09:30:00,21.5,21.56,21.34,21.54,98100.0,17.5486,17.5976,17.418,17.5812,98100.0
2013-06-12 09:35:00,21.54,21.59,21.45,21.46,71100.0,17.5812,17.6221,17.5078,17.5159,71100.0
2013-06-12 09:40:00,21.46,21.46,21.38,21.4,31800.0,17.5159,17.5159,17.4507,17.467,31800.0
2013-06-12 09:45:00,21.4,21.42,21.31,21.33,48600.0,17.467,17.4833,17.3935,17.4098,48600.0
2013-06-12 09:50:00,21.33,21.4,21.32,21.4,21400.0,17.4098,17.467,17.4017,17.467,21400.0
2013-06-12 09:55:00,21.4,21.48,21.4,21.43,45900.0,17.467,17.5323,17.467,17.4915,45900.0
2013-06-12 10:00:00,21.42,21.42,21.31,21.35,27600.0,17.4833,17.4833,17.3935,17.4262,27600.0
2013-06-12 10:05:00,21.34,21.34,21.28,21.32,27400.0,17.418,17.418,17.369,17.4017,27400.0
2013-06-12 10:10:00,21.32,21.33,21.29,21.32,48700.0,17.4017,17.4098,17.3772,17.4017,48700.0
2013-06-12 10:15:00,21.33,21.36,21.32,21.32,36400.0,17.4098,17.4343,17.4017,17.4017,36400.0
2013-06-12 10:20:00,21.33,21.38,21.32,21.36,17300.0,17.4098,17.4507,17.4017,17.4343,17300.0
2013-06-12 10:25:00,21.36,21.39,21.36,21.38,14900.0,17.4343,17.4588,17.4343,17.4507,14900.0
2013-06-12 10:30:00,21.38,21.4,21.37,21.39,30700.0,17.4507,17.467,17.4425,17.4588,30700.0
2013-06-12 10:35:00,21.39,21.39,21.3,21.3,32400.0,17.4588,17.4588,17.3854,17.3854,32400.0
2013-06-12 10:40:00,21.29,21.31,21.27,21.29,40600.0,17.3772,17.3935,17.3609,17.3772,40600.0
2013-06-12 10:45:00,21.29,21.3,21.27,21.29,14800.0,17.3772,17.3854,17.3609,17.3772,14800.0
2013-06-12 10:50:00,21.29,21.3,21.27,21.27,11900.0,17.3772,17.3854,17.3609,17.3609,11900.0
2013-06-12 10:55:00,21.27,21.27,21.21,21.21,21800.0,17.3609,17.3609,17.3119,17.3119,21800.0
2013-06-12 11:00:00,21.22,21.24,21.21,21.22,22800.0,17.3201,17.3364,17.3119,17.3201,22800.0
2013-06-12 11:05:00,21.22,21.28,21.21,21.25,20600.0,17.3201,17.369,17.3119,17.3445,20600.0
2013-06-12 11:10:00,21.25,21.25,21.17,21.17,18300.0,17.3445,17.3445,17.2792,17.2792,18300.0
2013-06-12 11:15:00,21.16,21.18,21.12,21.16,68300.0,17.2711,17.2874,17.2384,17.2711,68300.0
2013-06-12 11:20:00,21.16,21.21,21.16,21.19,10500.0,17.2711,17.3119,17.2711,17.2956,10500.0
2013-06-12 11:25:00,21.19,21.19,21.14,21.14,9800.0,17.2956,17.2956,17.2548,17.2548,9800.0
2013-06-12 11:30:00,21.14,21.19,21.13,21.18,18900.0,17.2548,17.2956,17.2466,17.2874,18900.0
2013-06-12 11:35:00,21.18,21.23,21.1,21.1,44100.0,17.2874,17.3282,17.2221,17.2221,44100.0
2013-06-12 11:40:00,21.1,21.11,21.07,21.09,21300.0,17.2221,17.2303,17.1976,17.2139,21300.0
2013-06-12 11:45:00,21.09,21.09,20.96,20.98,79300.0,17.2139,17.2139,17.1078,17.1242,79300.0
2013-06-12 11:50:00,20.99,21.03,20.98,21.02,33300.0,17.1323,17.165,17.1242,17.1568,33300.0
2013-06-12 11:55:00,21.02,21.03,20.97,20.97,18200.0,17.1568,17.165,17.116,17.116,18200.0
2013-06-12 12:00:00,20.98,21.01,20.95,21.0,28000.0,17.1242,17.1487,17.0997,17.1405,28000.0
2013-06-12 12:05:00,21.0,21.05,21.0,21.04,16800.0,17.1405,17.1813,17.1405,17.1731,16800.0
2013-06-12 12:10:00,21.04,21.04,20.98,21.01,31400.0,17.1731,17.1731,17.1242,17.1487,31400.0
2013-06-12 12:15:00,21.01,21.02,20.96,20.98,16400.0,17.1487,17.1568,17.1078,17.1242,16400.0
2013-06-12 12:20:00,20.98,21.0,20.96,21.0,17100.0,17.1242,17.1405,17.1078,17.1405,17100.0
2013-06-12 12:25:00,20.99,21.0,20.98,20.99,15300.0,17.1323,17.1405,17.1242,17.1323,15300.0
2013-06-12 12:30:00,20.99,20.99,20.95,20.96,15600.0,17.1323,17.1323,17.0997,17.1078,15600.0
2013-06-12 12:35:00,20.96,20.96,20.92,20.92,15700.0,17.1078,17.1078,17.0752,17.0752,15700.0
2013-06-12 12:40:00,20.92,20.92,20.83,20.86,76000.0,17.0752,17.0752,17.0017,17.0262,76000.0
2013-06-12 12:45:00,20.86,20.92,20.85,20.92,48900.0,17.0262,17.0752,17.0181,17.0752,48900.0
2013-06-12 12:50:00,20.92,21.0,20.91,20.93,39600.0,17.0752,17.1405,17.067,17.0834,39600.0
2013-06-12 12:55:00,20.93,20.94,20.92,20.92,15500.0,17.0834,17.0915,17.0752,17.0752,15500.0
2013-06-12 13:00:00,20.93,20.93,20.9,20.9,15100.0,17.0834,17.0834,17.0589,17.0589,15100.0
2013-06-12 13:05:00,20.9,20.97,20.89,20.96,35000.0,17.0589,17.116,17.0507,17.1078,35000.0
2013-06-12 13:10:00,20.96,20.99,20.95,20.96,23600.0,17.1078,17.1323,17.0997,17.1078,23600.0
2013-06-12 13:15:00,20.97,20.97,20.96,20.96,7500.0,17.116,17.116,17.1078,17.1078,7500.0
2013-06-12 13:20:00,20.96,20.97,20.92,20.92,13400.0,17.1078,17.116,17.0752,17.0752,13400.0
2013-06-12 13:25:00,20.92,20.96,20.91,20.96,26200.0,17.0752,17.1078,17.067,17.1078,26200.0
2013-06-12 13:30:00,20.96,20.97,20.95,20.96,19400.0,17.1078,17.116,17.0997,17.1078,19400.0
2013-06-12 13:35:00,20.97,20.97,20.94,20.94,19900.0,17.116,17.116,17.0915,17.0915,19900.0
2013-06-12 13:40:00,20.94,20.94,20.92,20.94,30500.0,17.0915,17.0915,17.0752,17.0915,30500.0
2013-06-12 13:45:00,20.94,20.94,20.93,20.94,9100.0,17.0915,17.0915,17.0834,17.0915,9100.0
2013-06-12 13:50:00,20.94,20.94,20.9,20.91,43600.0,17.0915,17.0915,17.0589,17.067,43600.0
2013-06-12 13:55:00,20.91,20.92,20.88,20.88,22700.0,17.067,17.0752,17.0425,17.0425,22700.0
2013-06-12 14:00:00,20.89,20.89,20.8,20.8,40600.0,17.0507,17.0507,16.9772,16.9772,40600.0
2013-06-12 14:05:00,20.8,20.8,20.77,20.78,68500.0,16.9772,16.9772,16.9528,16.9609,68500.0
2013-06-12 14:10:00,20.78,20.78,20.71,20.71,34900.0,16.9609,16.9609,16.9038,16.9038,34900.0
2013-06-12 14:15:00,20.71,20.72,20.66,20.66,37800.0,16.9038,16.912,16.863,16.863,37800.0
2013-06-12 14:20:00,20.67,20.7,20.63,20.65,79400.0,16.8711,16.8956,16.8385,16.8548,79400.0
2013-06-12 14:25:00,20.64,20.65,20.64,20.64,29000.0,16.8467,16.8548,16.8467,16.8467,29000.0
2013-06-12 14:30:00,20.65,20.65,20.62,20.62,67600.0,16.8548,16.8548,16.8303,16.8303,67600.0
2013-06-12 14:35:00,20.63,20.75,20.62,20.74,63300.0,16.8385,16.9364,16.8303,16.9283,63300.0
2013-06-12 14:40:00,20.74,20.81,20.73,20.79,47400.0,16.9283,16.9854,16.9201,16.9691,47400.0
2013-06-12 14:45:00,20.79,20.87,20.79,20.86,88300.0,16.9691,17.0344,16.9691,17.0262,88300.0
2013-06-12 14:50:00,20.87,20.9,20.85,20.86,74500.0,17.0344,17.0589,17.0181,17.0262,74500.0
2013-06-12 14:55:00,20.86,20.87,20.82,20.86,97300.0,17.0262,17.0344,16.9936,17.0262,97300.0
2013-06-12 15:00:00,20.85,20.94,20.75,20.75,116700.0,17.0181,17.0915,16.9364,16.9364,116700.0
2013-06-12 15:05:00,20.75,20.8,20.72,20.74,40900.0,16.9364,16.9772,16.912,16.9283,40900.0
2013-06-12 15:10:00,20.74,20.75,20.7,20.74,28100.0,16.9283,16.9364,16.8956,16.9283,28100.0
2013-06-12 15:15:00,20.74,20.75,20.73,20.73,44600.0,16.9283,16.9364,16.9201,16.9201,44600.0
2013-06-12 15:20:00,20.73,20.77,20.68,20.77,41400.0,16.9201,16.9528,16.8793,16.9528,41400.0
2013-06-12 15:25:00,20.77,20.8,20.77,20.8,36700.0,16.9528,16.9772,16.9528,16.9772,36700.0
2013-06-12 15:30:00,20.8,20.8,20.71,20.73,53700.0,16.9772,16.9772,16.9038,16.9201,53700.0
2013-06-12 15:35:00,20.73,20.74,20.73,20.73,20600.0,16.9201,16.9283,16.9201,16.9201,20600.0
2013-06-12 15:40:00,20.73,20.78,20.73,20.76,66300.0,16.9201,16.9609,16.9201,16.9446,66300.0
2013-06-12 15:45:00,20.75,20.8,20.75,20.8,113000.0,16.9364,16.9772,16.9364,16.9772,113000.0
2013-06-12 15:50:00,20.8,20.8,20.77,20.77,157500.0,16.9772,16.9772,16.9528,16.9528,157500.0
2013-06-12 15:55:00,20.78,20.78,20.72,20.72,191200.0,16.9609,16.9609,16.912,16.912,191200.0
2013-06-13 09:30:00,20.94,21.16,20.94,21.01,187700.0,17.0915,17.2711,17.0915,17.1487,187700.0
2013-06-13 09:35:00,21.0,21.02,20.87,20.93,102400.0,17.1405,17.1568,17.0344,17.0834,102400.0
2013-06-13 09:40:00,20.95,21.13,20.95,21.12,74500.0,17.0997,17.2466,17.0997,17.2384,74500.0
2013-06-13 09:45:00,21.14,21.26,21.13,21.19,140600.0,17.2548,17.3527,17.2466,17.2956,140600.0
2013-06-13 09:50:00,21.18,21.21,21.11,21.19,86600.0,17.2874,17.3119,17.2303,17.2956,86600.0
2013-06-13 09:55:00,21.19,21.21,21.17,21.18,65200.0,17.2956,17.3119,17.2792,17.2874,65200.0
2013-06-13 10:00:00,21.17,21.37,21.16,21.33,72500.0,17.2792,17.4425,17.2711,17.4098,72500.0
2013-06-13 10:05:00,21.33,21.36,21.2,21.23,41300.0,17.4098,17.4343,17.3037,17.3282,41300.0
2013-06-13 10:10:00,21.23,21.24,21.18,21.21,25400.0,17.3282,17.3364,17.2874,17.3119,25400.0
2013-06-13 10:15:00,21.2,21.34,21.2,21.34,42800.0,17.3037,17.418,17.3037,17.418,42800.0
2013-06-13 10:20:00,21.34,21.35,21.28,21.31,72100.0,17.418,17.4262,17.369,17.3935,72100.0
2013-06-13 10:25:00,21.3,21.35,21.3,21.3,66700.0,17.3854,17.4262,17.3854,17.3854,66700.0
2013-06-13 10:30:00,21.31,21.41,21.3,21.34,96500.0,17.3935,17.4751,17.3854,17.418,96500.0
2013-06-13 10:35:00,21.34,21.37,21.31,21.31,23200.0,17.418,17.4425,17.3935,17.3935,23200.0
2013-06-13 10:40:00,21.31,21.34,21.3,21.31,25000.0,17.3935,17.418,17.3854,17.3935,25000.0
2013-06-13 10:45:00,21.3,21.36,21.3,21.36,30700.0,17.3854,17.4343,17.3854,17.4343,30700.0
2013-06-13 10:50:00,21.36,21.4,21.35,21.38,22400.0,17.4343,17.467,17.4262,17.4507,22400.0
2013-06-13 10:55:00,21.38,21.39,21.36,21.38,23600.0,17.4507,17.4588,17.4343,17.4507,23600.0
2013-06-13 11:00:00,21.39,21.43,21.37,21.38,41100.0,17.4588,17.4915,17.4425,17.4507,41100.0
2013-06-13 11:05:00,21.37,21.38,21.33,21.37,23900.0,17.4425,17.4507,17.4098,17.4425,23900.0
2013-06-13 11:10:00,21.37,21.4,21.36,21.38,30000.0,17.4425,17.467,17.4343,17.4507,30000.0
2013-06-13 11:15:00,21.38,21.38,21.33,21.34,15400.0,17.4507,17.4507,17.4098,17.418,15400.0
2013-06-13 11:20:00,21.34,21.34,21.33,21.34,6500.0,17.418,17.418,17.4098,17.418,6500.0
2013-06-13 11:25:00,21.34,21.39,21.34,21.38,35600.0,17.418,17.4588,17.418,17.4507,35600.0
2013-06-13 11:30:00,21.39,21.39,21.36,21.37,10200.0,17.4588,17.4588,17.4343,17.4425,10200.0
2013-06-13 11:35:00,21.36,21.39,21.36,21.39,17400.0,17.4343,17.4588,17.4343,17.4588,17400.0
2013-06-13 11:40:00,21.39,21.44,21.38,21.44,24500.0,17.4588,17.4996,17.4507,17.4996,24500.0
2013-06-13 11:45:00,21.44,21.44,21.41,21.43,10900.0,17.4996,17.4996,17.4751,17.4915,10900.0
2013-06-13 11:50:00,21.43,21.45,21.43,21.43,14700.0,17.4915,17.5078,17.4915,17.4915,14700.0
2013-06-13 11:55:00,21.44,21.45,21.42,21.43,22300.0,17.4996,17.5078,17.4833,17.4915,22300.0
2013-06-13 12:00:00,21.43,21.45,21.42,21.44,30900.0,17.4915,17.5078,17.4833,17.4996,30900.0
2013-06-13 12:05:00,21.43,21.44,21.42,21.43,18100.0,17.4915,17.4996,17.4833,17.4915,18100.0
2013-06-13 12:10:00,21.44,21.5,21.44,21.49,60000.0,17.4996,17.5486,17.4996,17.5404,60000.0
2013-06-13 12:15:00,21.5,21.53,21.49,21.53,21900.0,17.5486,17.5731,17.5404,17.5731,21900.0
2013-06-13 12:20:00,21.53,21.53,21.51,21.52,21500.0,17.5731,17.5731,17.5568,17.5649,21500.0
2013-06-13 12:25:00,21.52,21.53,21.52,21.52,11600.0,17.5649,17.5731,17.5649,17.5649,11600.0
2013-06-13 12:30:00,21.52,21.53,21.5,21.52,22200.0,17.5649,17.5731,17.5486,17.5649,22200.0
2013-06-13 12:35:00,21.52,21.59,21.52,21.57,24000.0,17.5649,17.6221,17.5649,17.6057,24000.0
2013-06-13 12:40:00,21.58,21.6,21.57,21.59,28300.0,17.6139,17.6302,17.6057,17.6221,28300.0
2013-06-13 12:45:00,21.6,21.61,21.57,21.58,38400.0,17.6302,17.6384,17.6057,17.6139,38400.0
2013-06-13 12:50:00,21.58,21.66,21.57,21.65,59400.0,17.6139,17.6792,17.6057,17.671,59400.0
2013-06-13 12:55:00,21.65,21.72,21.64,21.71,32400.0,17.671,17.7282,17.6629,17.72,32400.0
2013-06-13 13:00:00,21.71,21.74,21.66,21.69,45600.0,17.72,17.7445,17.6792,17.7037,45600.0
2013-06-13 13:05:00,21.69,21.69,21.66,21.69,27900.0,17.7037,17.7037,17.6792,17.7037,27900.0
2013-06-13 13:10:00,21.69,21.73,21.69,21.73,27200.0,17.7037,17.7363,17.7037,17.7363,27200.0
2013-06-13 13:15:00,21.73,21.74,21.71,21.72,31400.0,17.7363,17.7445,17.72,17.7282,31400.0
2013-06-13 13:20:00,21.72,21.73,21.66,21.66,23100.0,17.7282,17.7363,17.6792,17.6792,23100.0
2013-06-13 13:25:00,21.66,21.7,21.65,21.7,33200.0,17.6792,17.7118,17.671,17.7118,33200.0
2013-06-13 13:30:00,21.7,21.79,21.7,21.78,114600.0,17.7118,17.7853,17.7118,17.7771,114600.0
2013-06-13 13:35:00,21.78,21.78,21.76,21.77,45200.0,17.7771,17.7771,17.7608,17.769,45200.0
2013-06-13 13:40:00,21.77,21.77,21.75,21.77,37000.0,17.769,17.769,17.7527,17.769,37000.0
2013-06-13 13:45:00,21.77,21.87,21.77,21.87,48800.0,17.769,17.8506,17.769,17.8506,48800.0
2013-06-13 13:50:00,21.87,21.92,21.86,21.91,76200.0,17.8506,17.8914,17.8424,17.8832,76200.0
2013-06-13 13:55:00,21.91,21.92,21.82,21.82,72200.0,17.8832,17.8914,17.8098,17.8098,72200.0
2013-06-13 14:00:00,21.83,21.89,21.83,21.88,55000.0,17.8179,17.8669,17.8179,17.8588,55000.0
2013-06-13 14:05:00,21.88,21.9,21.87,21.9,22200.0,17.8588,17.8751,17.8506,17.8751,22200.0
2013-06-13 14:10:00,21.9,21.92,21.89,21.92,39600.0,17.8751,17.8914,17.8669,17.8914,39600.0
2013-06-13 14:15:00,21.93,21.95,21.9,21.92,47400.0,17.8996,17.9159,17.8751,17.8914,47400.0
2013-06-13 14:20:00,21.92,21.94,21.89,21.9,66000.0,17.8914,17.9077,17.8669,17.8751,66000.0
2013-06-13 14:25:00,21.9,21.92,21.89,21.89,42300.0,17.8751,17.8914,17.8669,17.8669,42300.0
2013-06-13 14:30:00,21.9,21.9,21.88,21.89,63600.0,17.8751,17.8751,17.8588,17.8669,63600.0
2013-06-13 14:35:00,21.89,21.9,21.88,21.89,46200.0,17.8669,17.8751,17.8588,17.8669,46200.0
2013-06-13 14:40:00,21.89,21.89,21.87,21.88,51600.0,17.8669,17.8669,17.8506,17.8588,51600.0
2013-06-13 14:45:00,21.88,21.88,21.86,21.88,64600.0,17.8588,17.8588,17.8424,17.8588,64600.0
2013-06-13 14:50:00,21.88,21.88,21.86,21.86,45700.0,17.8588,17.8588,17.8424,17.8424,45700.0
2013-06-13 14:55:00,21.87,21.91,21.83,21.86,91200.0,17.8506,17.8832,17.8179,17.8424,91200.0
2013-06-13 15:00:00,21.87,21.89,21.86,21.88,27100.0,17.8506,17.8669,17.8424,17.8588,27100.0
2013-06-13 15:05:00,21.89,21.9,21.88,21.9,34600.0,17.8669,17.8751,17.8588,17.8751,34600.0
2013-06-13 15:10:00,21.9,21.9,21.87,21.88,32200.0,17.8751,17.8751,17.8506,17.8588,32200.0
2013-06-13 15:15:00,21.87,21.89,21.85,21.86,62500.0,17.8506,17.8669,17.8343,17.8424,62500.0
2013-06-13 15:20:00,21.86,21.92,21.85,21.92,159100.0,17.8424,17.8914,17.8343,17.8914,159100.0
2013-06-13 15:25:00,21.91,21.97,21.9,21.97,107800.0,17.8832,17.9322,17.8751,17.9322,107800.0
2013-06-13 15:30:00,21.97,21.97,21.93,21.94,69000.0,17.9322,17.9322,17.8996,17.9077,69000.0
2013-06-13 15:35:00,21.94,21.96,21.93,21.96,78400.0,17.9077,17.9241,17.8996,17.9241,78400.0
2013-06-13 15:40:00,21.95,22.03,21.95,22.03,198100.0,17.9159,17.9812,17.9159,17.9812,198100.0
2013-06-13 15:45:00,22.02,22.09,22.01,22.08,143700.0,17.973,18.0302,17.9649,18.022,143700.0
2013-06-13 15:50:00,22.08,22.09,21.97,21.97,231100.0,18.022,18.0302,17.9322,17.9322,231100.0
2013-06-13 15:55:00,21.98,22.0,21.94,21.98,285000.0,17.9404,17.9567,17.9077,17.9404,285000.0
2013-06-14 09:30:00,22.35,22.35,21.86,21.95,25000.0,18.2424,18.2424,17.8424,17.9159,25000.0
2013-06-14 09:35:00,21.98,22.0,21.75,21.79,17600.0,17.9404,17.9567,17.7527,17.7853,17600.0
2013-06-14 09:40:00,21.77,21.94,21.75,21.91,32000.0,17.769,17.9077,17.7527,17.8832,32000.0
2013-06-14 09:45:00,21.92,21.99,21.9,21.97,26900.0,17.8914,17.9485,17.8751,17.9322,26900.0
2013-06-14 09:50:00,21.97,21.98,21.84,21.86,31500.0,17.9322,17.9404,17.8261,17.8424,31500.0
2013-06-14 09:55:00,21.85,21.94,21.83,21.94,34200.0,17.8343,17.9077,17.8179,17.9077,34200.0
2013-06-14 10:00:00,21.94,22.0,21.93,21.97,19000.0,17.9077,17.9567,17.8996,17.9322,19000.0
2013-06-14 10:05:00,21.98,21.98,21.94,21.94,40300.0,17.9404,17.9404,17.9077,17.9077,40300.0
2013-06-14 10:10:00,21.94,21.94,21.86,21.89,15200.0,17.9077,17.9077,17.8424,17.8669,15200.0
2013-06-14 10:15:00,21.9,21.94,21.86,21.92,14700.0,17.8751,17.9077,17.8424,17.8914,14700.0
2013-06-14 10:20:00,21.92,21.92,21.85,21.85,16500.0,17.8914,17.8914,17.8343,17.8343,16500.0
2013-06-14 10:25:00,21.85,21.87,21.82,21.86,43600.0,17.8343,17.8506,17.8098,17.8424,43600.0
2013-06-14 10:30:00,21.87,21.98,21.84,21.98,48300.0,17.8506,17.9404,17.8261,17.9404,48300.0
2013-06-14 10:35:00,21.97,21.97,21.86,21.87,23000.0,17.9322,17.9322,17.8424,17.8506,23000.0
2013-06-14 10:40:00,21.88,21.93,21.88,21.91,17200.0,17.8588,17.8996,17.8588,17.8832,17200.0
2013-06-14 10:45:00,21.91,21.92,21.83,21.83,19500.0,17.8832,17.8914,17.8179,17.8179,19500.0
2013-06-14 10:50:00,21.83,21.91,21.8,21.89,25500.0,17.8179,17.8832,17.7935,17.8669,25500.0
2013-06-14 10:55:00,21.89,21.89,21.8,21.84,23100.0,17.8669,17.8669,17.7935,17.8261,23100.0
2013-06-14 11:00:00,21.83,21.86,21.79,21.84,30400.0,17.8179,17.8424,17.7853,17.8261,30400.0
2013-06-14 11:05:00,21.84,21.84,21.78,21.78,12700.0,17.8261,17.8261,17.7771,17.7771,12700.0
2013-06-14 11:10:00,21.79,21.84,21.79,21.83,23600.0,17.7853,17.8261,17.7853,17.8179,23600.0
2013-06-14 11:15:00,21.84,21.84,21.8,21.8,13600.0,17.8261,17.8261,17.7935,17.7935,13600.0
2013-06-14 11:20:00,21.81,21.84,21.81,21.84,13200.0,17.8016,17.8261,17.8016,17.8261,13200.0
2013-06-14 11:25:00,21.85,21.89,21.85,21.87,11800.0,17.8343,17.8669,17.8343,17.8506,11800.0
2013-06-14 11:30:00,21.88,21.9,21.82,21.83,12500.0,17.8588,17.8751,17.8098,17.8179,12500.0
2013-06-14 11:35:00,21.83,21.93,21.83,21.91,28200.0,17.8179,17.8996,17.8179,17.8832,28200.0
2013-06-14 11:40:00,21.91,21.93,21.86,21.91,38200.0,17.8832,17.8996,17.8424,17.8832,38200.0
2013-06-14 11:45:00,21.91,21.93,21.89,21.91,51600.0,17.8832,17.8996,17.8669,17.8832,51600.0
2013-06-14 11:50:00,21.91,21.94,21.9,21.94,25800.0,17.8832,17.9077,17.8751,17.9077,25800.0
2013-06-14 11:55:00,21.94,22.01,21.94,22.0,42400.0,17.9077,17.9649,17.9077,17.9567,42400.0
2013-06-14 12:00:00,22.0,22.0,21.93,21.98,44800.0,17.9567,17.9567,17.8996,17.9404,44800.0
2013-06-14 12:05:00,21.98,22.01,21.96,21.97,34300.0,17.9404,17.9649,17.9241,17.9322,34300.0
2013-06-14 12:10:00,21.97,22.0,21.94,21.94,14200.0,17.9322,17.9567,17.9077,17.9077,14200.0
2013-06-14 12:15:00,21.95,22.01,21.93,21.99,20300.0,17.9159,17.9649,17.8996,17.9485,20300.0
2013-06-14 12:20:00,22.0,22.01,21.99,22.01,18600.0,17.9567,17.9649,17.9485,17.9649,18600.0
2013-06-14 12:25:00,22.0,22.01,21.99,21.99,30800.0,17.9567,17.9649,17.9485,17.9485,30800.0
2013-06-14 12:30:00,22.0,22.01,21.98,21.98,17100.0,17.9567,17.9649,17.9404,17.9404,17100.0
2013-06-14 12:35:00,21.98,22.03,21.98,22.03,16400.0,17.9404,17.9812,17.9404,17.9812,16400.0
2013-06-14 12:40:00,22.03,22.03,22.0,22.0,23000.0,17.9812,17.9812,17.9567,17.9567,23000.0
2013-06-14 12:45:00,22.0,22.01,22.0,22.0,10300.0,17.9567,17.9649,17.9567,17.9567,10300.0
2013-06-14 12:50:00,22.01,22.01,21.96,21.96,29600.0,17.9649,17.9649,17.9241,17.9241,29600.0
2013-06-14 12:55:00,21.95,21.95,21.87,21.88,19500.0,17.9159,17.9159,17.8506,17.8588,19500.0
2013-06-14 13:00:00,21.88,21.88,21.81,21.81,19900.0,17.8588,17.8588,17.8016,17.8016,19900.0
2013-06-14 13:05:00,21.82,21.84,21.81,21.84,7100.0,17.8098,17.8261,17.8016,17.8261,7100.0
2013-06-14 13:10:00,21.83,21.84,21.82,21.84,11700.0,17.8179,17.8261,17.8098,17.8261,11700.0
2013-06-14 13:15:00,21.83,21.83,21.75,21.75,23300.0,17.8179,17.8179,17.7527,17.7527,23300.0
2013-06-14 13:20:00,21.76,21.77,21.74,21.74,18700.0,17.7608,17.769,17.7445,17.7445,18700.0
2013-06-14 13:25:00,21.74,21.75,21.73,21.74,15900.0,17.7445,17.7527,17.7363,17.7445,15900.0
2013-06-14 13:30:00,21.74,21.78,21.73,21.78,25100.0,17.7445,17.7771,17.7363,17.7771,25100.0
2013-06-14 13:35:00,21.78,21.78,21.74,21.77,18000.0,17.7771,17.7771,17.7445,17.769,18000.0
2013-06-14 13:40:00,21.78,21.81,21.78,21.79,9500.0,17.7771,17.8016,17.7771,17.7853,9500.0
2013-06-14 13:45:00,21.79,21.83,21.79,21.83,10700.0,17.7853,17.8179,17.7853,17.8179,10700.0
2013-06-14 13:50:00,21.83,21.83,21.78,21.79,6900.0,17.8179,17.8179,17.7771,17.7853,6900.0
2013-06-14 13:55:00,21.79,21.81,21.77,21.81,9000.0,17.7853,17.8016,17.769,17.8016,9000.0
2013-06-14 14:00:00,21.8,21.81,21.76,21.81,7800.0,17.7935,17.8016,17.7608,17.8016,7800.0
2013-06-14 14:05:00,21.81,21.84,21.79,21.84,50600.0,17.8016,17.8261,17.7853,17.8261,50600.0
2013-06-14 14:10:00,21.84,21.84,21.8,21.82,4200.0,17.8261,17.8261,17.7935,17.8098,4200.0
2013-06-14 14:15:00,21.81,21.84,21.81,21.84,6300.0,17.8016,17.8261,17.8016,17.8261,6300.0
2013-06-14 14:20:00,21.85,21.92,21.85,21.91,25200.0,17.8343,17.8914,17.8343,17.8832,25200.0
2013-06-14 14:25:00,21.91,21.92,21.86,21.86,3400.0,17.8832,17.8914,17.8424,17.8424,3400.0
2013-06-14 14:30:00,21.86,21.86,21.84,21.84,5900.0,17.8424,17.8424,17.8261,17.8261,5900.0
2013-06-14 14:35:00,21.85,21.86,21.84,21.84,5400.0,17.8343,17.8424,17.8261,17.8261,5400.0
2013-06-14 14:40:00,21.85,21.87,21.84,21.84,11900.0,17.8343,17.8506,17.8261,17.8261,11900.0
2013-06-14 14:45:00,21.85,21.86,21.83,21.83,7800.0,17.8343,17.8424,17.8179,17.8179,7800.0
2013-06-14 14:50:00,21.82,21.82,21.81,21.81,2400.0,17.8098,17.8098,17.8016,17.8016,2400.0
2013-06-14 14:55:00,21.81,21.82,21.78,21.78,20600.0,17.8016,17.8098,17.7771,17.7771,20600.0
2013-06-14 15:00:00,21.79,21.85,21.78,21.84,14000.0,17.7853,17.8343,17.7771,17.8261,14000.0
2013-06-14 15:05:00,21.85,21.86,21.83,21.84,12300.0,17.8343,17.8424,17.8179,17.8261,12300.0
2013-06-14 15:10:00,21.83,21.85,21.82,21.84,7200.0,17.8179,17.8343,17.8098,17.8261,7200.0
2013-06-14 15:15:00,21.85,21.88,21.85,21.86,6700.0,17.8343,17.8588,17.8343,17.8424,6700.0
2013-06-14 15:20:00,21.86,21.89,21.84,21.85,35600.0,17.8424,17.8669,17.8261,17.8343,35600.0
2013-06-14 15:25:00,21.84,21.86,21.81,21.81,20700.0,17.8261,17.8424,17.8016,17.8016,20700.0
2013-06-14 15:30:00,21.8,21.85,21.79,21.8,20800.0,17.7935,17.8343,17.7853,17.7935,20800.0
2013-06-14 15:35:00,21.8,21.81,21.79,21.79,13600.0,17.7935,17.8016,17.7853,17.7853,13600.0
2013-06-14 15:40:00,21.79,21.81,21.77,21.77,27300.0,17.7853,17.8016,17.769,17.769,27300.0
2013-06-14 15:45:00,21.76,21.8,21.73,21.78,41800.0,17.7608,17.7935,17.7363,17.7771,41800.0
2013-06-14 15:50:00,21.79,21.79,21.77,21.77,34200.0,17.7853,17.7853,17.769,17.769,34200.0
2013-06-14 15:55:00,21.77,21.8,21.77,21.78,74300.0,17.769,17.7935,17.769,17.7771,74300.0
2013-06-17 09:30:00,22.0,22.13,21.92,21.92,39300.0,17.9567,18.0628,17.8914,17.8914,39300.0
2013-06-17 09:35:00,21.94,21.98,21.89,21.95,14600.0,17.9077,17.9404,17.8669,17.9159,14600.0
2013-06-17 09:40:00,21.94,22.0,21.92,22.0,18600.0,17.9077,17.9567,17.8914,17.9567,18600.0
2013-06-17 09:45:00,22.0,22.15,22.0,22.05,41500.0,17.9567,18.0791,17.9567,17.9975,41500.0
2013-06-17 09:50:00,22.04,22.09,22.04,22.07,14200.0,17.9894,18.0302,17.9894,18.0138,14200.0
2013-06-17 09:55:00,22.07,22.08,22.02,22.02,9500.0,18.0138,18.022,17.973,17.973,9500.0
2013-06-17 10:00:00,22.03,22.06,22.0,22.0,15400.0,17.9812,18.0057,17.9567,17.9567,15400.0
2013-06-17 10:05:00,22.01,22.01,21.94,21.99,24000.0,17.9649,17.9649,17.9077,17.9485,24000.0
2013-06-17 10:10:00,22.0,22.05,21.98,22.05,19900.0,17.9567,17.9975,17.9404,17.9975,19900.0
2013-06-17 10:15:00,22.05,22.06,22.02,22.02,11300.0,17.9975,18.0057,17.973,17.973,11300.0
2013-06-17 10:20:00,22.01,22.02,22.0,22.0,34100.0,17.9649,17.973,17.9567,17.9567,34100.0
2013-06-17 10:25:00,22.0,22.06,22.0,22.05,22200.0,17.9567,18.0057,17.9567,17.9975,22200.0
2013-06-17 10:30:00,22.05,22.05,22.02,22.03,10100.0,17.9975,17.9975,17.973,17.9812,10100.0
2013-06-17 10:35:00,22.03,22.03,21.92,21.92,31600.0,17.9812,17.9812,17.8914,17.8914,31600.0
2013-06-17 10:40:00,21.91,21.95,21.88,21.89,35200.0,17.8832,17.9159,17.8588,17.8669,35200.0
2013-06-17 10:45:00,21.89,21.98,21.87,21.97,16600.0,17.8669,17.9404,17.8506,17.9322,16600.0
2013-06-17 10:50:00,21.96,21.96,21.93,21.93,4500.0,17.9241,17.9241,17.8996,17.8996,4500.0
2013-06-17 10:55:00,21.93,22.0,21.93,21.98,11500.0,17.8996,17.9567,17.8996,17.9404,11500.0
2013-06-17 11:00:00,21.98,21.98,21.93,21.93,7500.0,17.9404,17.9404,17.8996,17.8996,7500.0
2013-06-17 11:05:00,21.94,21.96,21.93,21.94,5700.0,17.9077,17.9241,17.8996,17.9077,5700.0
2013-06-17 11:10:00,21.95,21.99,21.95,21.98,10100.0,17.9159,17.9485,17.9159,17.9404,10100.0
2013-06-17 11:15:00,21.97,21.97,21.91,21.91,8500.0,17.9322,17.9322,17.8832,17.8832,8500.0
2013-06-17 11:20:00,21.91,21.92,21.91,21.91,16000.0,17.8832,17.8914,17.8832,17.8832,16000.0
2013-06-17 11:25:00,21.91,21.92,21.87,21.87,10500.0,17.8832,17.8914,17.8506,17.8506,10500.0
2013-06-17 11:30:00,21.88,21.92,21.87,21.92,15800.0,17.8588,17.8914,17.8506,17.8914,15800.0
2013-06-17 11:35:00,21.92,21.92,21.88,21.89,5800.0,17.8914,17.8914,17.8588,17.8669,5800.0
2013-06-17 11:40:00,21.89,21.9,21.87,21.88,5100.0,17.8669,17.8751,17.8506,17.8588,5100.0
2013-06-17 11:45:00,21.87,21.88,21.85,21.85,13200.0,17.8506,17.8588,17.8343,17.8343,13200.0
2013-06-17 11:50:00,21.86,21.87,21.86,21.86,14200.0,17.8424,17.8506,17.8424,17.8424,14200.0
2013-06-17 11:55:00,21.86,21.86,21.83,21.86,24900.0,17.8424,17.8424,17.8179,17.8424,24900.0
2013-06-17 12:00:00,21.85,21.88,21.85,21.88,26900.0,17.8343,17.8588,17.8343,17.8588,26900.0
2013-06-17 12:05:00,21.89,21.92,21.89,21.89,11300.0,17.8669,17.8914,17.8669,17.8669,11300.0
2013-06-17 12:10:00,21.89,21.9,21.88,21.9,3700.0,17.8669,17.8751,17.8588,17.8751,3700.0
2013-06-17 12:15:00,21.9,21.93,21.9,21.93,12700.0,17.8751,17.8996,17.8751,17.8996,12700.0
2013-06-17 12:20:00,21.93,21.97,21.93,21.96,9200.0,17.8996,17.9322,17.8996,17.9241,9200.0
2013-06-17 12:25:00,21.95,21.96,21.92,21.95,13400.0,17.9159,17.9241,17.8914,17.9159,13400.0
2013-06-17 12:30:00,21.96,21.99,21.96,21.97,10500.0,17.9241,17.9485,17.9241,17.9322,10500.0
2013-06-17 12:35:00,21.97,22.0,21.96,21.96,17300.0,17.9322,17.9567,17.9241,17.9241,17300.0
2013-06-17 12:40:00,21.96,21.99,21.96,21.98,9700.0,17.9241,17.9485,17.9241,17.9404,9700.0
2013-06-17 12:45:00,21.97,21.98,21.95,21.95,6400.0,17.9322,17.9404,17.9159,17.9159,6400.0
2013-06-17 12:50:00,21.96,21.96,21.94,21.95,7800.0,17.9241,17.9241,17.9077,17.9159,7800.0
2013-06-17 12:55:00,21.96,21.97,21.93,21.96,17300.0,17.9241,17.9322,17.8996,17.9241,17300.0
2013-06-17 13:00:00,21.97,21.98,21.95,21.98,16500.0,17.9322,17.9404,17.9159,17.9404,16500.0
2013-06-17 13:05:00,21.97,21.97,21.96,21.96,1500.0,17.9322,17.9322,17.9241,17.9241,1500.0
2013-06-17 13:10:00,21.96,21.97,21.95,21.96,5700.0,17.9241,17.9322,17.9159,17.9241,5700.0
2013-06-17 13:15:00,21.96,21.96,21.93,21.95,6900.0,17.9241,17.9241,17.8996,17.9159,6900.0
2013-06-17 13:20:00,21.94,21.97,21.94,21.97,6800.0,17.9077,17.9322,17.9077,17.9322,6800.0
2013-06-17 13:25:00,21.97,21.98,21.96,21.98,4500.0,17.9322,17.9404,17.9241,17.9404,4500.0
2013-06-17 13:30:00,21.97,21.98,21.96,21.97,4000.0,17.9322,17.9404,17.9241,17.9322,4000.0
2013-06-17 13:35:00,21.98,22.0,21.97,21.99,21700.0,17.9404,17.9567,17.9322,17.9485,21700.0
2013-06-17 13:40:00,22.0,22.0,21.97,21.98,6000.0,17.9567,17.9567,17.9322,17.9404,6000.0
2013-06-17 13:45:00,21.98,21.99,21.97,21.98,8200.0,17.9404,17.9485,17.9322,17.9404,8200.0
2013-06-17 13:50:00,21.98,22.02,21.98,22.0,9300.0,17.9404,17.973,17.9404,17.9567,9300.0
2013-06-17 13:55:00,21.99,22.0,21.98,21.99,4600.0,17.9485,17.9567,17.9404,17.9485,4600.0
2013-06-17 14:00:00,21.98,22.0,21.98,21.99,3800.0,17.9404,17.9567,17.9404,17.9485,3800.0
2013-06-17 14:05:00,21.99,22.0,21.9,21.94,25300.0,17.9485,17.9567,17.8751,17.9077,25300.0
2013-06-17 14:10:00,21.94,21.94,21.9,21.92,9300.0,17.9077,17.9077,17.8751,17.8914,9300.0
2013-06-17 14:15:00,21.92,21.93,21.91,21.92,3200.0,17.8914,17.8996,17.8832,17.8914,3200.0
2013-06-17 14:20:00,21.92,21.95,21.9,21.9,8400.0,17.8914,17.9159,17.8751,17.8751,8400.0
2013-06-17 14:25:00,21.9,21.9,21.84,21.9,12500.0,17.8751,17.8751,17.8261,17.8751,12500.0
2013-06-17 14:30:00,21.9,21.94,21.87,21.94,6300.0,17.8751,17.9077,17.8506,17.9077,6300.0
2013-06-17 14:35:00,21.93,21.94,21.89,21.89,3000.0,17.8996,17.9077,17.8669,17.8669,3000.0
2013-06-17 14:40:00,21.9,21.91,21.87,21.87,6900.0,17.8751,17.8832,17.8506,17.8506,6900.0
2013-06-17 14:45:00,21.87,21.87,21.78,21.78,29000.0,17.8506,17.8506,17.7771,17.7771,29000.0
2013-06-17 14:50:00,21.78,21.79,21.72,21.73,17600.0,17.7771,17.7853,17.7282,17.7363,17600.0
2013-06-17 14:55:00,21.73,21.74,21.69,21.74,17500.0,17.7363,17.7445,17.7037,17.7445,17500.0
2013-06-17 15:00:00,21.74,21.81,21.73,21.81,12400.0,17.7445,17.8016,17.7363,17.8016,12400.0
2013-06-17 15:05:00,21.82,21.84,21.79,21.84,17600.0,17.8098,17.8261,17.7853,17.8261,17600.0
2013-06-17 15:10:00,21.83,21.83,21.77,21.79,10700.0,17.8179,17.8179,17.769,17.7853,10700.0
2013-06-17 15:15:00,21.79,21.83,21.79,21.82,10900.0,17.7853,17.8179,17.7853,17.8098,10900.0
2013-06-17 15:20:00,21.81,21.83,21.77,21.82,15900.0,17.8016,17.8179,17.769,17.8098,15900.0
2013-06-17 15:25:00,21.82,21.83,21.81,21.82,8900.0,17.8098,17.8179,17.8016,17.8098,8900.0
2013-06-17 15:30:00,21.82,21.89,21.82,21.89,24900.0,17.8098,17.8669,17.8098,17.8669,24900.0
2013-06-17 15:35:00,21.88,21.92,21.87,21.9,33200.0,17.8588,17.8914,17.8506,17.8751,33200.0
2013-06-17 15:40:00,21.9,21.91,21.86,21.86,29400.0,17.8751,17.8832,17.8424,17.8424,29400.0
2013-06-17 15:45:00,21.85,21.86,21.83,21.84,50300.0,17.8343,17.8424,17.8179,17.8261,50300.0
2013-06-17 15:50:00,21.84,21.85,21.8,21.8,45200.0,17.8261,17.8343,17.7935,17.7935,45200.0
2013-06-17 15:55:00,21.81,21.84,21.79,21.84,76500.0,17.8016,17.8261,17.7853,17.8261,76500.0
2013-06-18 09:30:00,21.92,22.24,21.92,22.24,62400.0,17.8914,18.1526,17.8914,18.1526,62400.0
2013-06-18 09:35:00,22.24,22.46,22.24,22.39,136100.0,18.1526,18.3322,18.1526,18.275,136100.0
2013-06-18 09:40:00,22.41,22.41,22.32,22.37,22600.0,18.2914,18.2914,18.2179,18.2587,22600.0
2013-06-18 09:45:00,22.37,22.44,22.36,22.44,24600.0,18.2587,18.3158,18.2505,18.3158,24600.0
2013-06-18 09:50:00,22.45,22.46,22.34,22.34,25100.0,18.324,18.3322,18.2342,18.2342,25100.0
2013-06-18 09:55:00,22.34,22.43,22.3,22.3,41300.0,18.2342,18.3077,18.2016,18.2016,41300.0
2013-06-18 10:00:00,22.3,22.38,22.25,22.3,56300.0,18.2016,18.2669,18.1608,18.2016,56300.0
2013-06-18 10:05:00,22.3,22.35,22.24,22.27,34800.0,18.2016,18.2424,18.1526,18.1771,34800.0
2013-06-18 10:10:00,22.26,22.33,22.21,22.29,13600.0,18.1689,18.2261,18.1281,18.1934,13600.0
2013-06-18 10:15:00,22.3,22.37,22.3,22.31,17700.0,18.2016,18.2587,18.2016,18.2097,17700.0
2013-06-18 10:20:00,22.31,22.31,22.25,22.28,6800.0,18.2097,18.2097,18.1608,18.1852,6800.0
2013-06-18 10:25:00,22.27,22.29,22.24,22.29,9200.0,18.1771,18.1934,18.1526,18.1934,9200.0
2013-06-18 10:30:00,22.29,22.39,22.29,22.37,31800.0,18.1934,18.275,18.1934,18.2587,31800.0
2013-06-18 10:35:00,22.37,22.4,22.36,22.39,22400.0,18.2587,18.2832,18.2505,18.275,22400.0
2013-06-18 10:40:00,22.39,22.43,22.39,22.39,29700.0,18.275,18.3077,18.275,18.275,29700.0
2013-06-18 10:45:00,22.4,22.43,22.39,22.42,27500.0,18.2832,18.3077,18.275,18.2995,27500.0
2013-06-18 10:50:00,22.41,22.45,22.41,22.43,30700.0,18.2914,18.324,18.2914,18.3077,30700.0
2013-06-18 10:55:00,22.43,22.43,22.36,22.36,28100.0,18.3077,18.3077,18.2505,18.2505,28100.0
2013-06-18 11:00:00,22.36,22.39,22.29,22.29,28200.0,18.2505,18.275,18.1934,18.1934,28200.0
2013-06-18 11:05:00,22.28,22.34,22.27,22.34,10700.0,18.1852,18.2342,18.1771,18.2342,10700.0
2013-06-18 11:10:00,22.34,22.35,22.32,22.32,14200.0,18.2342,18.2424,18.2179,18.2179,14200.0
2013-06-18 11:15:00,22.32,22.36,22.32,22.35,33100.0,18.2179,18.2505,18.2179,18.2424,33100.0
2013-06-18 11:20:00,22.35,22.37,22.35,22.37,75300.0,18.2424,18.2587,18.2424,18.2587,75300.0
2013-06-18 11:25:00,22.36,22.36,22.32,22.33,22900.0,18.2505,18.2505,18.2179,18.2261,22900.0
2013-06-18 11:30:00,22.33,22.36,22.33,22.34,32200.0,18.2261,18.2505,18.2261,18.2342,32200.0
2013-06-18 11:35:00,22.33,22.33,22.29,22.3,27100.0,18.2261,18.2261,18.1934,18.2016,27100.0
2013-06-18 11:40:00,22.3,22.33,22.3,22.31,11800.0,18.2016,18.2261,18.2016,18.2097,11800.0
2013-06-18 11:45:00,22.31,22.31,22.27,22.29,15000.0,18.2097,18.2097,18.1771,18.1934,15000.0
2013-06-18 11:50:00,22.29,22.29,22.26,22.27,7500.0,18.1934,18.1934,18.1689,18.1771,7500.0
2013-06-18 11:55:00,22.27,22.3,22.26,22.26,7500.0,18.1771,18.2016,18.1689,18.1689,7500.0
2013-06-18 12:00:00,22.27,22.28,22.23,22.25,18600.0,18.1771,18.1852,18.1444,18.1608,18600.0
2013-06-18 12:05:00,22.25,22.26,22.22,22.26,18300.0,18.1608,18.1689,18.1363,18.1689,18300.0
2013-06-18 12:10:00,22.26,22.26,22.24,22.25,3300.0,18.1689,18.1689,18.1526,18.1608,3300.0
2013-06-18 12:15:00,22.25,22.28,22.25,22.27,6300.0,18.1608,18.1852,18.1608,18.1771,6300.0
2013-06-18 12:20:00,22.28,22.28,22.27,22.28,1700.0,18.1852,18.1852,18.1771,18.1852,1700.0
2013-06-18 12:25:00,22.28,22.36,22.27,22.35,51400.0,18.1852,18.2505,18.1771,18.2424,51400.0
2013-06-18 12:30:00,22.35,22.39,22.35,22.38,11200.0,18.2424,18.275,18.2424,18.2669,11200.0
2013-06-18 12:35:00,22.37,22.38,22.36,22.37,12800.0,18.2587,18.2669,18.2505,18.2587,12800.0
2013-06-18 12:40:00,22.36,22.38,22.35,22.36,22400.0,18.2505,18.2669,18.2424,18.2505,22400.0
2013-06-18 12:45:00,22.37,22.39,22.36,22.39,10300.0,18.2587,18.275,18.2505,18.275,10300.0
2013-06-18 12:50:00,22.38,22.42,22.38,22.42,11400.0,18.2669,18.2995,18.2669,18.2995,11400.0
2013-06-18 12:55:00,22.42,22.45,22.41,22.45,10800.0,18.2995,18.324,18.2914,18.324,10800.0
2013-06-18 13:00:00,22.44,22.45,22.4,22.4,15600.0,18.3158,18.324,18.2832,18.2832,15600.0
2013-06-18 13:05:00,22.39,22.39,22.36,22.36,7000.0,18.275,18.275,18.2505,18.2505,7000.0
2013-06-18 13:10:00,22.36,22.41,22.36,22.41,22500.0,18.2505,18.2914,18.2505,18.2914,22500.0
2013-06-18 13:15:00,22.41,22.43,22.4,22.43,25600.0,18.2914,18.3077,18.2832,18.3077,25600.0
2013-06-18 13:20:00,22.43,22.43,22.42,22.42,2300.0,18.3077,18.3077,18.2995,18.2995,2300.0
2013-06-18 13:25:00,22.42,22.44,22.42,22.43,18900.0,18.2995,18.3158,18.2995,18.3077,18900.0
2013-06-18 13:30:00,22.43,22.45,22.41,22.43,15300.0,18.3077,18.324,18.2914,18.3077,15300.0
2013-06-18 13:35:00,22.43,22.43,22.36,22.36,24500.0,18.3077,18.3077,18.2505,18.2505,24500.0
2013-06-18 13:40:00,22.36,22.38,22.35,22.36,11900.0,18.2505,18.2669,18.2424,18.2505,11900.0
2013-06-18 13:45:00,22.35,22.37,22.33,22.33,42800.0,18.2424,18.2587,18.2261,18.2261,42800.0
2013-06-18 13:50:00,22.33,22.37,22.33,22.35,23700.0,18.2261,18.2587,18.2261,18.2424,23700.0
2013-06-18 13:55:00,22.36,22.38,22.35,22.38,14600.0,18.2505,18.2669,18.2424,18.2669,14600.0
2013-06-18 14:00:00,22.38,22.38,22.31,22.35,14500.0,18.2669,18.2669,18.2097,18.2424,14500.0
2013-06-18 14:05:00,22.35,22.37,22.34,22.34,16300.0,18.2424,18.2587,18.2342,18.2342,16300.0
2013-06-18 14:10:00,22.35,22.36,22.34,22.34,10800.0,18.2424,18.2505,18.2342,18.2342,10800.0
2013-06-18 14:15:00,22.35,22.35,22.33,22.34,7100.0,18.2424,18.2424,18.2261,18.2342,7100.0
2013-06-18 14:20:00,22.33,22.34,22.29,22.3,73700.0,18.2261,18.2342,18.1934,18.2016,73700.0
2013-06-18 14:25:00,22.3,22.31,22.25,22.28,36200.0,18.2016,18.2097,18.1608,18.1852,36200.0
2013-06-18 14:30:00,22.28,22.32,22.28,22.32,9600.0,18.1852,18.2179,18.1852,18.2179,9600.0
2013-06-18 14:35:00,22.32,22.35,22.32,22.34,14900.0,18.2179,18.2424,18.2179,18.2342,14900.0
2013-06-18 14:40:00,22.34,22.36,22.34,22.35,10800.0,18.2342,18.2505,18.2342,18.2424,10800.0
2013-06-18 14:45:00,22.36,22.39,22.35,22.39,8900.0,18.2505,18.275,18.2424,18.275,8900.0
2013-06-18 14:50:00,22.4,22.4,22.38,22.39,14600.0,18.2832,18.2832,18.2669,18.275,14600.0
2013-06-18 14:55:00,22.39,22.4,22.38,22.39,13500.0,18.275,18.2832,18.2669,18.275,13500.0
2013-06-18 15:00:00,22.39,22.39,22.36,22.36,20400.0,18.275,18.275,18.2505,18.2505,20400.0
2013-06-18 15:05:00,22.36,22.38,22.33,22.34,13800.0,18.2505,18.2669,18.2261,18.2342,13800.0
2013-06-18 15:10:00,22.34,22.35,22.32,22.33,20200.0,18.2342,18.2424,18.2179,18.2261,20200.0
2013-06-18 15:15:00,22.34,22.35,22.32,22.35,25400.0,18.2342,18.2424,18.2179,18.2424,25400.0
2013-06-18 15:20:00,22.35,22.37,22.34,22.35,29700.0,18.2424,18.2587,18.2342,18.2424,29700.0
2013-06-18 15:25:00,22.35,22.35,22.31,22.32,22300.0,18.2424,18.2424,18.2097,18.2179,22300.0
2013-06-18 15:30:00,22.32,22.33,22.3,22.31,23100.0,18.2179,18.2261,18.2016,18.2097,23100.0
2013-06-18 15:35:00,22.3,22.31,22.3,22.31,24100.0,18.2016,18.2097,18.2016,18.2097,24100.0
2013-06-18 15:40:00,22.31,22.34,22.3,22.31,67200.0,18.2097,18.2342,18.2016,18.2097,67200.0
2013-06-18 15:45:00,22.31,22.31,22.28,22.28,45400.0,18.2097,18.2097,18.1852,18.1852,45400.0
2013-06-18 15:50:00,22.29,22.3,22.28,22.28,63600.0,18.1934,18.2016,18.1852,18.1852,63600.0
2013-06-18 15:55:00,22.28,22.31,22.26,22.3,301400.0,18.1852,18.2097,18.1689,18.2016,301400.0
2013-06-19 09:30:00,22.37,22.54,22.37,22.44,59300.0,18.2587,18.3975,18.2587,18.3158,59300.0
2013-06-19 09:35:00,22.44,22.6,22.44,22.56,27000.0,18.3158,18.4464,18.3158,18.4138,27000.0
2013-06-19 09:40:00,22.57,22.57,22.42,22.46,24900.0,18.4219,18.4219,18.2995,18.3322,24900.0
2013-06-19 09:45:00,22.49,22.51,22.39,22.39,46600.0,18.3566,18.373,18.275,18.275,46600.0
2013-06-19 09:50:00,22.39,22.49,22.38,22.47,37300.0,18.275,18.3566,18.2669,18.3403,37300.0
2013-06-19 09:55:00,22.49,22.52,22.48,22.49,22000.0,18.3566,18.3811,18.3485,18.3566,22000.0
2013-06-19 10:00:00,22.49,22.53,22.45,22.46,24000.0,18.3566,18.3893,18.324,18.3322,24000.0
2013-06-19 10:05:00,22.47,22.52,22.47,22.51,28700.0,18.3403,18.3811,18.3403,18.373,28700.0
2013-06-19 10:10:00,22.51,22.52,22.5,22.52,13700.0,18.373,18.3811,18.3648,18.3811,13700.0
2013-06-19 10:15:00,22.52,22.54,22.49,22.52,26500.0,18.3811,18.3975,18.3566,18.3811,26500.0
2013-06-19 10:20:00,22.52,22.53,22.51,22.52,11800.0,18.3811,18.3893,18.373,18.3811,11800.0
2013-06-19 10:25:00,22.51,22.55,22.48,22.49,24500.0,18.373,18.4056,18.3485,18.3566,24500.0
2013-06-19 10:30:00,22.49,22.54,22.48,22.54,31700.0,18.3566,18.3975,18.3485,18.3975,31700.0
2013-06-19 10:35:00,22.54,22.57,22.52,22.52,24800.0,18.3975,18.4219,18.3811,18.3811,24800.0
2013-06-19 10:40:00,22.52,22.52,22.48,22.5,17200.0,18.3811,18.3811,18.3485,18.3648,17200.0
2013-06-19 10:45:00,22.49,22.5,22.41,22.45,31700.0,18.3566,18.3648,18.2914,18.324,31700.0
2013-06-19 10:50:00,22.45,22.51,22.44,22.45,49900.0,18.324,18.373,18.3158,18.324,49900.0
2013-06-19 10:55:00,22.45,22.45,22.39,22.42,33800.0,18.324,18.324,18.275,18.2995,33800.0
2013-06-19 11:00:00,22.42,22.42,22.36,22.38,26500.0,18.2995,18.2995,18.2505,18.2669,26500.0
2013-06-19 11:05:00,22.38,22.41,22.37,22.4,33600.0,18.2669,18.2914,18.2587,18.2832,33600.0
2013-06-19 11:10:00,22.4,22.46,22.39,22.46,15000.0,18.2832,18.3322,18.275,18.3322,15000.0
2013-06-19 11:15:00,22.46,22.48,22.46,22.48,19400.0,18.3322,18.3485,18.3322,18.3485,19400.0
2013-06-19 11:20:00,22.48,22.48,22.4,22.4,35900.0,18.3485,18.3485,18.2832,18.2832,35900.0
2013-06-19 11:25:00,22.41,22.41,22.36,22.39,29300.0,18.2914,18.2914,18.2505,18.275,29300.0
2013-06-19 11:30:00,22.39,22.45,22.39,22.45,21700.0,18.275,18.324,18.275,18.324,21700.0
2013-06-19 11:35:00,22.45,22.48,22.45,22.48,33400.0,18.324,18.3485,18.324,18.3485,33400.0
2013-06-19 11:40:00,22.48,22.49,22.43,22.45,39100.0,18.3485,18.3566,18.3077,18.324,39100.0
2013-06-19 11:45:00,22.46,22.48,22.46,22.48,25700.0,18.3322,18.3485,18.3322,18.3485,25700.0
2013-06-19 11:50:00,22.48,22.48,22.45,22.46,15200.0,18.3485,18.3485,18.324,18.3322,15200.0
2013-06-19 11:55:00,22.45,22.48,22.44,22.44,19500.0,18.324,18.3485,18.3158,18.3158,19500.0
2013-06-19 12:00:00,22.43,22.45,22.42,22.45,22400.0,18.3077,18.324,18.2995,18.324,22400.0
2013-06-19 12:05:00,22.45,22.47,22.44,22.46,10300.0,18.324,18.3403,18.3158,18.3322,10300.0
2013-06-19 12:10:00,22.46,22.47,22.43,22.44,23300.0,18.3322,18.3403,18.3077,18.3158,23300.0
2013-06-19 12:15:00,22.43,22.44,22.4,22.41,19600.0,18.3077,18.3158,18.2832,18.2914,19600.0
2013-06-19 12:20:00,22.4,22.41,22.36,22.36,19200.0,18.2832,18.2914,18.2505,18.2505,19200.0
2013-06-19 12:25:00,22.36,22.39,22.34,22.39,89800.0,18.2505,18.275,18.2342,18.275,89800.0
2013-06-19 12:30:00,22.39,22.4,22.36,22.39,42400.0,18.275,18.2832,18.2505,18.275,42400.0
2013-06-19 12:35:00,22.39,22.4,22.38,22.4,9800.0,18.275,18.2832,18.2669,18.2832,9800.0
2013-06-19 12:40:00,22.39,22.41,22.39,22.4,21900.0,18.275,18.2914,18.275,18.2832,21900.0
2013-06-19 12:45:00,22.4,22.44,22.4,22.44,11200.0,18.2832,18.3158,18.2832,18.3158,11200.0
2013-06-19 12:50:00,22.44,22.46,22.44,22.46,19800.0,18.3158,18.3322,18.3158,18.3322,19800.0
2013-06-19 12:55:00,22.46,22.46,22.44,22.44,19300.0,18.3322,18.3322,18.3158,18.3158,19300.0
2013-06-19 13:00:00,22.45,22.45,22.44,22.45,6100.0,18.324,18.324,18.3158,18.324,6100.0
2013-06-19 13:05:00,22.44,22.45,22.38,22.38,37700.0,18.3158,18.324,18.2669,18.2669,37700.0
2013-06-19 13:10:00,22.39,22.4,22.38,22.4,29700.0,18.275,18.2832,18.2669,18.2832,29700.0
2013-06-19 13:15:00,22.4,22.44,22.4,22.42,21500.0,18.2832,18.3158,18.2832,18.2995,21500.0
2013-06-19 13:20:00,22.42,22.43,22.39,22.41,25300.0,18.2995,18.3077,18.275,18.2914,25300.0
2013-06-19 13:25:00,22.4,22.41,22.38,22.39,29300.0,18.2832,18.2914,18.2669,18.275,29300.0
2013-06-19 13:30:00,22.38,22.39,22.37,22.39,12100.0,18.2669,18.275,18.2587,18.275,12100.0
2013-06-19 13:35:00,22.39,22.41,22.39,22.41,14200.0,18.275,18.2914,18.275,18.2914,14200.0
2013-06-19 13:40:00,22.41,22.41,22.38,22.39,12200.0,18.2914,18.2914,18.2669,18.275,12200.0
2013-06-19 13:45:00,22.38,22.39,22.38,22.39,9200.0,18.2669,18.275,18.2669,18.275,9200.0
2013-06-19 13:50:00,22.39,22.41,22.38,22.41,12300.0,18.275,18.2914,18.2669,18.2914,12300.0
2013-06-19 13:55:00,22.4,22.46,22.4,22.46,47200.0,18.2832,18.3322,18.2832,18.3322,47200.0
2013-06-19 14:00:00,22.45,22.48,22.31,22.31,51700.0,18.324,18.3485,18.2097,18.2097,51700.0
2013-06-19 14:05:00,22.3,22.4,22.3,22.4,64100.0,18.2016,18.2832,18.2016,18.2832,64100.0
2013-06-19 14:10:00,22.39,22.55,22.36,22.52,60600.0,18.275,18.4056,18.2505,18.3811,60600.0
2013-06-19 14:15:00,22.51,22.54,22.48,22.52,41100.0,18.373,18.3975,18.3485,18.3811,41100.0
2013-06-19 14:20:00,22.51,22.54,22.45,22.5,52400.0,18.373,18.3975,18.324,18.3648,52400.0
2013-06-19 14:25:00,22.5,22.57,22.47,22.56,54600.0,18.3648,18.4219,18.3403,18.4138,54600.0
2013-06-19 14:30:00,22.56,22.58,22.45,22.46,67500.0,18.4138,18.4301,18.324,18.3322,67500.0
2013-06-19 14:35:00,22.46,22.58,22.41,22.49,114000.0,18.3322,18.4301,18.2914,18.3566,114000.0
2013-06-19 14:40:00,22.5,22.55,22.44,22.49,48500.0,18.3648,18.4056,18.3158,18.3566,48500.0
2013-06-19 14:45:00,22.48,22.48,22.43,22.46,40800.0,18.3485,18.3485,18.3077,18.3322,40800.0
2013-06-19 14:50:00,22.46,22.46,22.38,22.41,54300.0,18.3322,18.3322,18.2669,18.2914,54300.0
2013-06-19 14:55:00,22.4,22.41,22.27,22.28,110300.0,18.2832,18.2914,18.1771,18.1852,110300.0
2013-06-19 15:00:00,22.28,22.37,22.23,22.37,57400.0,18.1852,18.2587,18.1444,18.2587,57400.0
2013-06-19 15:05:00,22.37,22.37,22.27,22.28,73400.0,18.2587,18.2587,18.1771,18.1852,73400.0
2013-06-19 15:10:00,22.28,22.32,22.26,22.32,136300.0,18.1852,18.2179,18.1689,18.2179,136300.0
2013-06-19 15:15:00,22.32,22.35,22.25,22.27,44100.0,18.2179,18.2424,18.1608,18.1771,44100.0
2013-06-19 15:20:00,22.27,22.32,22.27,22.29,35200.0,18.1771,18.2179,18.1771,18.1934,35200.0
2013-06-19 15:25:00,22.29,22.38,22.29,22.37,69700.0,18.1934,18.2669,18.1934,18.2587,69700.0
2013-06-19 15:30:00,22.38,22.41,22.35,22.36,64900.0,18.2669,18.2914,18.2424,18.2505,64900.0
2013-06-19 15:35:00,22.36,22.41,22.35,22.39,80700.0,18.2505,18.2914,18.2424,18.275,80700.0
2013-06-19 15:40:00,22.39,22.39,22.28,22.28,43600.0,18.275,18.275,18.1852,18.1852,43600.0
2013-06-19 15:45:00,22.29,22.29,22.2,22.27,131500.0,18.1934,18.1934,18.1199,18.1771,131500.0
2013-06-19 15:50:00,22.27,22.32,22.25,22.32,205700.0,18.1771,18.2179,18.1608,18.2179,205700.0
2013-06-19 15:55:00,22.32,22.32,22.21,22.21,184700.0,18.2179,18.2179,18.1281,18.1281,184700.0
2013-06-20 09:30:00,21.88,22.05,21.79,21.79,49800.0,17.8588,17.9975,17.7853,17.7853,49800.0
2013-06-20 09:35:00,21.79,21.82,21.61,21.79,33300.0,17.7853,17.8098,17.6384,17.7853,33300.0
2013-06-20 09:40:00,21.79,21.79,21.68,21.71,25900.0,17.7853,17.7853,17.6955,17.72,25900.0
2013-06-20 09:45:00,21.73,21.85,21.71,21.78,43700.0,17.7363,17.8343,17.72,17.7771,43700.0
2013-06-20 09:50:00,21.77,21.84,21.76,21.84,51500.0,17.769,17.8261,17.7608,17.8261,51500.0
2013-06-20 09:55:00,21.85,21.97,21.84,21.97,56000.0,17.8343,17.9322,17.8261,17.9322,56000.0
2013-06-20 10:00:00,21.96,22.09,21.92,21.92,63900.0,17.9241,18.0302,17.8914,17.8914,63900.0
2013-06-20 10:05:00,21.91,21.97,21.87,21.97,31500.0,17.8832,17.9322,17.8506,17.9322,31500.0
2013-06-20 10:10:00,21.98,21.98,21.83,21.89,26400.0,17.9404,17.9404,17.8179,17.8669,26400.0
2013-06-20 10:15:00,21.89,21.92,21.8,21.87,42000.0,17.8669,17.8914,17.7935,17.8506,42000.0
2013-06-20 10:20:00,21.87,21.96,21.87,21.91,55600.0,17.8506,17.9241,17.8506,17.8832,55600.0
2013-06-20 10:25:00,21.92,21.96,21.88,21.89,37300.0,17.8914,17.9241,17.8588,17.8669,37300.0
2013-06-20 10:30:00,21.88,21.92,21.88,21.89,33000.0,17.8588,17.8914,17.8588,17.8669,33000.0
2013-06-20 10:35:00,21.89,22.0,21.88,21.9,58700.0,17.8669,17.9567,17.8588,17.8751,58700.0
2013-06-20 10:40:00,21.9,22.01,21.9,22.01,33400.0,17.8751,17.9649,17.8751,17.9649,33400.0
2013-06-20 10:45:00,22.0,22.03,21.97,22.03,21000.0,17.9567,17.9812,17.9322,17.9812,21000.0
2013-06-20 10:50:00,22.02,22.09,22.02,22.05,49300.0,17.973,18.0302,17.973,17.9975,49300.0
2013-06-20 10:55:00,22.06,22.06,22.01,22.01,18700.0,18.0057,18.0057,17.9649,17.9649,18700.0
2013-06-20 11:00:00,22.02,22.02,21.89,21.89,17100.0,17.973,17.973,17.8669,17.8669,17100.0
2013-06-20 11:05:00,21.87,21.87,21.77,21.77,65100.0,17.8506,17.8506,17.769,17.769,65100.0
2013-06-20 11:10:00,21.77,21.85,21.73,21.82,43700.0,17.769,17.8343,17.7363,17.8098,43700.0
2013-06-20 11:15:00,21.84,21.85,21.69,21.69,45000.0,17.8261,17.8343,17.7037,17.7037,45000.0
2013-06-20 11:20:00,21.71,21.78,21.7,21.77,38300.0,17.72,17.7771,17.7118,17.769,38300.0
2013-06-20 11:25:00,21.78,21.8,21.75,21.8,44400.0,17.7771,17.7935,17.7527,17.7935,44400.0
2013-06-20 11:30:00,21.8,21.88,21.8,21.86,80000.0,17.7935,17.8588,17.7935,17.8424,80000.0
2013-06-20 11:35:00,21.86,21.9,21.79,21.79,99100.0,17.8424,17.8751,17.7853,17.7853,99100.0
2013-06-20 11:40:00,21.8,21.82,21.77,21.8,29100.0,17.7935,17.8098,17.769,17.7935,29100.0
2013-06-20 11:45:00,21.8,21.83,21.78,21.8,52900.0,17.7935,17.8179,17.7771,17.7935,52900.0
2013-06-20 11:50:00,21.8,21.82,21.78,21.82,43300.0,17.7935,17.8098,17.7771,17.8098,43300.0
2013-06-20 11:55:00,21.82,21.83,21.76,21.78,27000.0,17.8098,17.8179,17.7608,17.7771,27000.0
2013-06-20 12:00:00,21.78,21.84,21.78,21.8,28400.0,17.7771,17.8261,17.7771,17.7935,28400.0
2013-06-20 12:05:00,21.8,21.82,21.78,21.82,56000.0,17.7935,17.8098,17.7771,17.8098,56000.0
2013-06-20 12:10:00,21.82,21.92,21.82,21.92,27800.0,17.8098,17.8914,17.8098,17.8914,27800.0
2013-06-20 12:15:00,21.92,21.92,21.89,21.92,39400.0,17.8914,17.8914,17.8669,17.8914,39400.0
2013-06-20 12:20:00,21.91,21.92,21.9,21.92,10600.0,17.8832,17.8914,17.8751,17.8914,10600.0
2013-06-20 12:25:00,21.92,21.95,21.86,21.89,44200.0,17.8914,17.9159,17.8424,17.8669,44200.0
2013-06-20 12:30:00,21.9,21.95,21.84,21.85,54500.0,17.8751,17.9159,17.8261,17.8343,54500.0
2013-06-20 12:35:00,21.85,21.87,21.81,21.82,13900.0,17.8343,17.8506,17.8016,17.8098,13900.0
2013-06-20 12:40:00,21.81,21.82,21.79,21.82,24300.0,17.8016,17.8098,17.7853,17.8098,24300.0
2013-06-20 12:45:00,21.82,21.85,21.78,21.78,33600.0,17.8098,17.8343,17.7771,17.7771,33600.0
2013-06-20 12:50:00,21.79,21.85,21.78,21.84,41900.0,17.7853,17.8343,17.7771,17.8261,41900.0
2013-06-20 12:55:00,21.84,21.87,21.84,21.86,26300.0,17.8261,17.8506,17.8261,17.8424,26300.0
2013-06-20 13:00:00,21.85,21.88,21.85,21.87,15200.0,17.8343,17.8588,17.8343,17.8506,15200.0
2013-06-20 13:05:00,21.87,21.89,21.86,21.88,33700.0,17.8506,17.8669,17.8424,17.8588,33700.0
2013-06-20 13:10:00,21.88,21.88,21.85,21.85,27600.0,17.8588,17.8588,17.8343,17.8343,27600.0
2013-06-20 13:15:00,21.85,21.86,21.72,21.75,56200.0,17.8343,17.8424,17.7282,17.7527,56200.0
2013-06-20 13:20:00,21.75,21.76,21.67,21.7,173600.0,17.7527,17.7608,17.6874,17.7118,173600.0
2013-06-20 13:25:00,21.7,21.75,21.68,21.75,17600.0,17.7118,17.7527,17.6955,17.7527,17600.0
2013-06-20 13:30:00,21.75,21.78,21.73,21.78,24100.0,17.7527,17.7771,17.7363,17.7771,24100.0
2013-06-20 13:35:00,21.78,21.79,21.71,21.73,40100.0,17.7771,17.7853,17.72,17.7363,40100.0
2013-06-20 13:40:00,21.73,21.74,21.7,21.73,27900.0,17.7363,17.7445,17.7118,17.7363,27900.0
2013-06-20 13:45:00,21.72,21.76,21.72,21.76,38100.0,17.7282,17.7608,17.7282,17.7608,38100.0
2013-06-20 13:50:00,21.76,21.79,21.75,21.79,22500.0,17.7608,17.7853,17.7527,17.7853,22500.0
2013-06-20 13:55:00,21.79,21.79,21.74,21.75,21200.0,17.7853,17.7853,17.7445,17.7527,21200.0
2013-06-20 14:00:00,21.76,21.79,21.7,21.77,36300.0,17.7608,17.7853,17.7118,17.769,36300.0
2013-06-20 14:05:00,21.78,21.78,21.71,21.71,37400.0,17.7771,17.7771,17.72,17.72,37400.0
2013-06-20 14:10:00,21.72,21.74,21.7,21.72,31400.0,17.7282,17.7445,17.7118,17.7282,31400.0
2013-06-20 14:15:00,21.73,21.78,21.71,21.72,29700.0,17.7363,17.7771,17.72,17.7282,29700.0
2013-06-20 14:20:00,21.72,21.73,21.66,21.67,52400.0,17.7282,17.7363,17.6792,17.6874,52400.0
2013-06-20 14:25:00,21.67,21.71,21.59,21.6,105000.0,17.6874,17.72,17.6221,17.6302,105000.0
2013-06-20 14:30:00,21.6,21.63,21.59,21.62,64700.0,17.6302,17.6547,17.6221,17.6465,64700.0
2013-06-20 14:35:00,21.61,21.64,21.61,21.63,25200.0,17.6384,17.6629,17.6384,17.6547,25200.0
2013-06-20 14:40:00,21.63,21.68,21.62,21.64,26100.0,17.6547,17.6955,17.6465,17.6629,26100.0
2013-06-20 14:45:00,21.64,21.66,21.63,21.66,25500.0,17.6629,17.6792,17.6547,17.6792,25500.0
2013-06-20 14:50:00,21.66,21.71,21.64,21.7,97700.0,17.6792,17.72,17.6629,17.7118,97700.0
2013-06-20 14:55:00,21.7,21.72,21.66,21.68,101700.0,17.7118,17.7282,17.6792,17.6955,101700.0
2013-06-20 15:00:00,21.68,21.69,21.65,21.68,56000.0,17.6955,17.7037,17.671,17.6955,56000.0
2013-06-20 15:05:00,21.68,21.71,21.67,21.7,37500.0,17.6955,17.72,17.6874,17.7118,37500.0
2013-06-20 15:10:00,21.7,21.7,21.67,21.68,31100.0,17.7118,17.7118,17.6874,17.6955,31100.0
2013-06-20 15:15:00,21.68,21.71,21.67,21.7,73700.0,17.6955,17.72,17.6874,17.7118,73700.0
2013-06-20 15:20:00,21.7,21.71,21.67,21.67,87800.0,17.7118,17.72,17.6874,17.6874,87800.0
2013-06-20 15:25:00,21.68,21.69,21.67,21.67,56900.0,17.6955,17.7037,17.6874,17.6874,56900.0
2013-06-20 15:30:00,21.67,21.68,21.66,21.67,81100.0,17.6874,17.6955,17.6792,17.6874,81100.0
2013-06-20 15:35:00,21.67,21.69,21.66,21.67,136800.0,17.6874,17.7037,17.6792,17.6874,136800.0
2013-06-20 15:40:00,21.67,21.67,21.62,21.63,95900.0,17.6874,17.6874,17.6465,17.6547,95900.0
2013-06-20 15:45:00,21.63,21.63,21.55,21.58,106400.0,17.6547,17.6547,17.5894,17.6139,106400.0
2013-06-20 15:50:00,21.59,21.69,21.57,21.69,98500.0,17.6221,17.7037,17.6057,17.7037,98500.0
2013-06-20 15:55:00,21.69,21.72,21.62,21.62,158800.0,17.7037,17.7282,17.6465,17.6465,158800.0
2013-06-21 09:30:00,21.77,21.95,21.65,21.72,323400.0,17.769,17.9159,17.671,17.7282,323400.0
2013-06-21 09:35:00,21.72,21.75,21.59,21.59,42800.0,17.7282,17.7527,17.6221,17.6221,42800.0
2013-06-21 09:40:00,21.6,21.74,21.55,21.74,40200.0,17.6302,17.7445,17.5894,17.7445,40200.0
2013-06-21 09:45:00,21.74,21.82,21.71,21.8,43800.0,17.7445,17.8098,17.72,17.7935,43800.0
2013-06-21 09:50:00,21.8,21.86,21.79,21.81,67800.0,17.7935,17.8424,17.7853,17.8016,67800.0
2013-06-21 09:55:00,21.82,21.84,21.7,21.73,42300.0,17.8098,17.8261,17.7118,17.7363,42300.0
2013-06-21 10:00:00,21.72,21.84,21.72,21.76,48200.0,17.7282,17.8261,17.7282,17.7608,48200.0
2013-06-21 10:05:00,21.76,21.78,21.71,21.75,35800.0,17.7608,17.7771,17.72,17.7527,35800.0
2013-06-21 10:10:00,21.73,21.73,21.68,21.7,28500.0,17.7363,17.7363,17.6955,17.7118,28500.0
2013-06-21 10:15:00,21.69,21.7,21.57,21.59,45400.0,17.7037,17.7118,17.6057,17.6221,45400.0
2013-06-21 10:20:00,21.6,21.64,21.59,21.64,40800.0,17.6302,17.6629,17.6221,17.6629,40800.0
2013-06-21 10:25:00,21.64,21.64,21.57,21.57,40600.0,17.6629,17.6629,17.6057,17.6057,40600.0
2013-06-21 10:30:00,21.57,21.57,21.5,21.5,57800.0,17.6057,17.6057,17.5486,17.5486,57800.0
2013-06-21 10:35:00,21.5,21.52,21.46,21.51,36200.0,17.5486,17.5649,17.5159,17.5568,36200.0
2013-06-21 10:40:00,21.5,21.51,21.42,21.51,28900.0,17.5486,17.5568,17.4833,17.5568,28900.0
2013-06-21 10:45:00,21.51,21.61,21.5,21.58,26700.0,17.5568,17.6384,17.5486,17.6139,26700.0
2013-06-21 10:50:00,21.58,21.63,21.52,21.62,35600.0,17.6139,17.6547,17.5649,17.6465,35600.0
2013-06-21 10:55:00,21.63,21.63,21.56,21.57,27600.0,17.6547,17.6547,17.5976,17.6057,27600.0
2013-06-21 11:00:00,21.58,21.62,21.57,21.57,43800.0,17.6139,17.6465,17.6057,17.6057,43800.0
2013-06-21 11:05:00,21.59,21.63,21.53,21.61,22300.0,17.6221,17.6547,17.5731,17.6384,22300.0
2013-06-21 11:10:00,21.62,21.62,21.57,21.6,71300.0,17.6465,17.6465,17.6057,17.6302,71300.0
2013-06-21 11:15:00,21.6,21.63,21.59,21.6,135100.0,17.6302,17.6547,17.6221,17.6302,135100.0
2013-06-21 11:20:00,21.61,21.61,21.48,21.57,47600.0,17.6384,17.6384,17.5323,17.6057,47600.0
2013-06-21 11:25:00,21.57,21.57,21.48,21.5,54700.0,17.6057,17.6057,17.5323,17.5486,54700.0
2013-06-21 11:30:00,21.47,21.49,21.35,21.37,93000.0,17.5241,17.5404,17.4262,17.4425,93000.0
2013-06-21 11:35:00,21.37,21.47,21.37,21.44,62100.0,17.4425,17.5241,17.4425,17.4996,62100.0
2013-06-21 11:40:00,21.45,21.48,21.4,21.41,35400.0,17.5078,17.5323,17.467,17.4751,35400.0
2013-06-21 11:45:00,21.41,21.46,21.4,21.46,19100.0,17.4751,17.5159,17.467,17.5159,19100.0
2013-06-21 11:50:00,21.46,21.46,21.4,21.42,19500.0,17.5159,17.5159,17.467,17.4833,19500.0
2013-06-21 11:55:00,21.42,21.48,21.42,21.48,18200.0,17.4833,17.5323,17.4833,17.5323,18200.0
2013-06-21 12:00:00,21.48,21.62,21.48,21.59,59500.0,17.5323,17.6465,17.5323,17.6221,59500.0
2013-06-21 12:05:00,21.6,21.68,21.59,21.66,67900.0,17.6302,17.6955,17.6221,17.6792,67900.0
2013-06-21 12:10:00,21.66,21.75,21.65,21.73,23300.0,17.6792,17.7527,17.671,17.7363,23300.0
2013-06-21 12:15:00,21.73,21.77,21.72,21.75,24100.0,17.7363,17.769,17.7282,17.7527,24100.0
2013-06-21 12:20:00,21.75,21.75,21.71,21.75,87200.0,17.7527,17.7527,17.72,17.7527,87200.0
2013-06-21 12:25:00,21.75,21.75,21.67,21.68,39200.0,17.7527,17.7527,17.6874,17.6955,39200.0
2013-06-21 12:30:00,21.67,21.71,21.65,21.67,43300.0,17.6874,17.72,17.671,17.6874,43300.0
2013-06-21 12:35:00,21.67,21.73,21.67,21.67,14100.0,17.6874,17.7363,17.6874,17.6874,14100.0
2013-06-21 12:40:00,21.68,21.73,21.64,21.71,33200.0,17.6955,17.7363,17.6629,17.72,33200.0
2013-06-21 12:45:00,21.71,21.82,21.7,21.81,34300.0,17.72,17.8098,17.7118,17.8016,34300.0
2013-06-21 12:50:00,21.82,21.84,21.8,21.82,25300.0,17.8098,17.8261,17.7935,17.8098,25300.0
2013-06-21 12:55:00,21.82,21.86,21.79,21.84,49000.0,17.8098,17.8424,17.7853,17.8261,49000.0
2013-06-21 13:00:00,21.84,21.85,21.75,21.75,33400.0,17.8261,17.8343,17.7527,17.7527,33400.0
2013-06-21 13:05:00,21.76,21.82,21.73,21.81,64200.0,17.7608,17.8098,17.7363,17.8016,64200.0
2013-06-21 13:10:00,21.81,21.85,21.81,21.84,18200.0,17.8016,17.8343,17.8016,17.8261,18200.0
2013-06-21 13:15:00,21.85,21.89,21.85,21.87,52400.0,17.8343,17.8669,17.8343,17.8506,52400.0
2013-06-21 13:20:00,21.88,21.89,21.87,21.88,44100.0,17.8588,17.8669,17.8506,17.8588,44100.0
2013-06-21 13:25:00,21.89,21.92,21.89,21.91,33500.0,17.8669,17.8914,17.8669,17.8832,33500.0
2013-06-21 13:30:00,21.92,21.97,21.9,21.96,69600.0,17.8914,17.9322,17.8751,17.9241,69600.0
2013-06-21 13:35:00,21.96,22.0,21.95,21.98,94100.0,17.9241,17.9567,17.9159,17.9404,94100.0
2013-06-21 13:40:00,21.99,22.0,21.96,21.98,31700.0,17.9485,17.9567,17.9241,17.9404,31700.0
2013-06-21 13:45:00,21.97,21.98,21.88,21.88,24900.0,17.9322,17.9404,17.8588,17.8588,24900.0
2013-06-21 13:50:00,21.88,21.89,21.77,21.78,55500.0,17.8588,17.8669,17.769,17.7771,55500.0
2013-06-21 13:55:00,21.79,21.8,21.74,21.76,43100.0,17.7853,17.7935,17.7445,17.7608,43100.0
2013-06-21 14:00:00,21.75,21.8,21.74,21.77,20300.0,17.7527,17.7935,17.7445,17.769,20300.0
2013-06-21 14:05:00,21.76,21.77,21.68,21.7,18500.0,17.7608,17.769,17.6955,17.7118,18500.0
2013-06-21 14:10:00,21.7,21.79,21.7,21.79,13200.0,17.7118,17.7853,17.7118,17.7853,13200.0
2013-06-21 14:15:00,21.79,21.82,21.77,21.8,22500.0,17.7853,17.8098,17.769,17.7935,22500.0
2013-06-21 14:20:00,21.8,21.8,21.7,21.72,48100.0,17.7935,17.7935,17.7118,17.7282,48100.0
2013-06-21 14:25:00,21.72,21.77,21.69,21.75,44600.0,17.7282,17.769,17.7037,17.7527,44600.0
2013-06-21 14:30:00,21.75,21.75,21.71,21.75,20200.0,17.7527,17.7527,17.72,17.7527,20200.0
2013-06-21 14:35:00,21.75,21.77,21.72,21.74,23400.0,17.7527,17.769,17.7282,17.7445,23400.0
2013-06-21 14:40:00,21.73,21.74,21.7,21.71,16500.0,17.7363,17.7445,17.7118,17.72,16500.0
2013-06-21 14:45:00,21.72,21.75,21.71,21.73,26900.0,17.7282,17.7527,17.72,17.7363,26900.0
2013-06-21 14:50:00,21.73,21.8,21.73,21.79,35000.0,17.7363,17.7935,17.7363,17.7853,35000.0
2013-06-21 14:55:00,21.8,21.8,21.74,21.8,35400.0,17.7935,17.7935,17.7445,17.7935,35400.0
2013-06-21 15:00:00,21.8,21.84,21.8,21.83,40800.0,17.7935,17.8261,17.7935,17.8179,40800.0
2013-06-21 15:05:00,21.84,21.93,21.84,21.91,38400.0,17.8261,17.8996,17.8261,17.8832,38400.0
2013-06-21 15:10:00,21.91,21.96,21.91,21.96,23700.0,17.8832,17.9241,17.8832,17.9241,23700.0
2013-06-21 15:15:00,21.95,21.96,21.91,21.92,30100.0,17.9159,17.9241,17.8832,17.8914,30100.0
2013-06-21 15:20:00,21.92,21.94,21.87,21.91,46500.0,17.8914,17.9077,17.8506,17.8832,46500.0
2013-06-21 15:25:00,21.9,21.94,21.89,21.92,29400.0,17.8751,17.9077,17.8669,17.8914,29400.0
2013-06-21 15:30:00,21.92,21.94,21.89,21.89,34400.0,17.8914,17.9077,17.8669,17.8669,34400.0
2013-06-21 15:35:00,21.88,21.92,21.87,21.89,38600.0,17.8588,17.8914,17.8506,17.8669,38600.0
2013-06-21 15:40:00,21.89,21.89,21.83,21.83,53500.0,17.8669,17.8669,17.8179,17.8179,53500.0
2013-06-21 15:45:00,21.84,21.86,21.8,21.85,130400.0,17.8261,17.8424,17.7935,17.8343,130400.0
2013-06-21 15:50:00,21.84,21.86,21.79,21.8,212000.0,17.8261,17.8424,17.7853,17.7935,212000.0
2013-06-21 15:55:00,21.8,21.86,21.76,21.82,255900.0,17.7935,17.8424,17.7608,17.8098,255900.0
2013-06-24 09:30:00,21.54,21.54,21.35,21.35,93700.0,17.5812,17.5812,17.4262,17.4262,93700.0
2013-06-24 09:35:00,21.36,21.36,21.21,21.21,80900.0,17.4343,17.4343,17.3119,17.3119,80900.0
2013-06-24 09:40:00,21.21,21.38,21.19,21.38,54200.0,17.3119,17.4507,17.2956,17.4507,54200.0
2013-06-24 09:45:00,21.38,21.5,21.35,21.47,46500.0,17.4507,17.5486,17.4262,17.5241,46500.0
2013-06-24 09:50:00,21.48,21.5,21.33,21.36,54400.0,17.5323,17.5486,17.4098,17.4343,54400.0
2013-06-24 09:55:00,21.35,21.4,21.29,21.35,101100.0,17.4262,17.467,17.3772,17.4262,101100.0
2013-06-24 10:00:00,21.34,21.35,21.21,21.3,121300.0,17.418,17.4262,17.3119,17.3854,121300.0
2013-06-24 10:05:00,21.3,21.36,21.29,21.34,45800.0,17.3854,17.4343,17.3772,17.418,45800.0
2013-06-24 10:10:00,21.34,21.43,21.33,21.43,64600.0,17.418,17.4915,17.4098,17.4915,64600.0
2013-06-24 10:15:00,21.43,21.5,21.42,21.43,49700.0,17.4915,17.5486,17.4833,17.4915,49700.0
2013-06-24 10:20:00,21.42,21.45,21.39,21.43,105500.0,17.4833,17.5078,17.4588,17.4915,105500.0
2013-06-24 10:25:00,21.43,21.46,21.41,21.41,43800.0,17.4915,17.5159,17.4751,17.4751,43800.0
2013-06-24 10:30:00,21.4,21.46,21.36,21.41,91000.0,17.467,17.5159,17.4343,17.4751,91000.0
2013-06-24 10:35:00,21.41,21.47,21.41,21.43,54600.0,17.4751,17.5241,17.4751,17.4915,54600.0
2013-06-24 10:40:00,21.43,21.51,21.42,21.51,123300.0,17.4915,17.5568,17.4833,17.5568,123300.0
2013-06-24 10:45:00,21.51,21.55,21.47,21.5,202600.0,17.5568,17.5894,17.5241,17.5486,202600.0
2013-06-24 10:50:00,21.49,21.55,21.48,21.52,103100.0,17.5404,17.5894,17.5323,17.5649,103100.0
2013-06-24 10:55:00,21.53,21.57,21.47,21.48,56000.0,17.5731,17.6057,17.5241,17.5323,56000.0
2013-06-24 11:00:00,21.48,21.53,21.46,21.51,62000.0,17.5323,17.5731,17.5159,17.5568,62000.0
2013-06-24 11:05:00,21.5,21.53,21.47,21.48,77500.0,17.5486,17.5731,17.5241,17.5323,77500.0
2013-06-24 11:10:00,21.5,21.5,21.45,21.46,87300.0,17.5486,17.5486,17.5078,17.5159,87300.0
2013-06-24 11:15:00,21.48,21.5,21.43,21.45,134800.0,17.5323,17.5486,17.4915,17.5078,134800.0
2013-06-24 11:20:00,21.44,21.5,21.41,21.43,82900.0,17.4996,17.5486,17.4751,17.4915,82900.0
2013-06-24 11:25:00,21.44,21.47,21.35,21.36,143300.0,17.4996,17.5241,17.4262,17.4343,143300.0
2013-06-24 11:30:00,21.36,21.45,21.35,21.43,91500.0,17.4343,17.5078,17.4262,17.4915,91500.0
2013-06-24 11:35:00,21.43,21.44,21.32,21.44,127100.0,17.4915,17.4996,17.4017,17.4996,127100.0
2013-06-24 11:40:00,21.44,21.48,21.36,21.36,38500.0,17.4996,17.5323,17.4343,17.4343,38500.0
2013-06-24 11:45:00,21.35,21.38,21.3,21.34,29100.0,17.4262,17.4507,17.3854,17.418,29100.0
2013-06-24 11:50:00,21.34,21.36,21.28,21.28,30900.0,17.418,17.4343,17.369,17.369,30900.0
2013-06-24 11:55:00,21.28,21.33,21.26,21.31,38800.0,17.369,17.4098,17.3527,17.3935,38800.0
2013-06-24 12:00:00,21.31,21.37,21.28,21.34,106700.0,17.3935,17.4425,17.369,17.418,106700.0
2013-06-24 12:05:00,21.33,21.36,21.32,21.35,117700.0,17.4098,17.4343,17.4017,17.4262,117700.0
2013-06-24 12:10:00,21.34,21.35,21.32,21.34,29600.0,17.418,17.4262,17.4017,17.418,29600.0
2013-06-24 12:15:00,21.34,21.34,21.28,21.28,27400.0,17.418,17.418,17.369,17.369,27400.0
2013-06-24 12:20:00,21.26,21.3,21.26,21.29,43300.0,17.3527,17.3854,17.3527,17.3772,43300.0
2013-06-24 12:25:00,21.29,21.31,21.2,21.21,85100.0,17.3772,17.3935,17.3037,17.3119,85100.0
2013-06-24 12:30:00,21.22,21.26,21.19,21.19,63900.0,17.3201,17.3527,17.2956,17.2956,63900.0
2013-06-24 12:35:00,21.19,21.21,21.07,21.09,68100.0,17.2956,17.3119,17.1976,17.2139,68100.0
2013-06-24 12:40:00,21.09,21.14,21.06,21.11,48100.0,17.2139,17.2548,17.1895,17.2303,48100.0
2013-06-24 12:45:00,21.11,21.15,21.1,21.13,28000.0,17.2303,17.2629,17.2221,17.2466,28000.0
2013-06-24 12:50:00,21.12,21.13,21.05,21.08,24700.0,17.2384,17.2466,17.1813,17.2058,24700.0
2013-06-24 12:55:00,21.09,21.14,21.06,21.13,26600.0,17.2139,17.2548,17.1895,17.2466,26600.0
2013-06-24 13:00:00,21.13,21.14,21.09,21.09,17900.0,17.2466,17.2548,17.2139,17.2139,17900.0
2013-06-24 13:05:00,21.1,21.1,21.05,21.06,29200.0,17.2221,17.2221,17.1813,17.1895,29200.0
2013-06-24 13:10:00,21.06,21.09,21.03,21.08,61700.0,17.1895,17.2139,17.165,17.2058,61700.0
2013-06-24 13:15:00,21.09,21.11,21.06,21.08,45400.0,17.2139,17.2303,17.1895,17.2058,45400.0
2013-06-24 13:20:00,21.08,21.14,21.07,21.11,29300.0,17.2058,17.2548,17.1976,17.2303,29300.0
2013-06-24 13:25:00,21.1,21.11,20.95,21.02,67600.0,17.2221,17.2303,17.0997,17.1568,67600.0
2013-06-24 13:30:00,21.01,21.06,20.98,21.04,49000.0,17.1487,17.1895,17.1242,17.1731,49000.0
2013-06-24 13:35:00,21.04,21.05,21.02,21.03,23000.0,17.1731,17.1813,17.1568,17.165,23000.0
2013-06-24 13:40:00,21.02,21.1,21.02,21.1,29500.0,17.1568,17.2221,17.1568,17.2221,29500.0
2013-06-24 13:45:00,21.1,21.15,21.07,21.07,44000.0,17.2221,17.2629,17.1976,17.1976,44000.0
2013-06-24 13:50:00,21.07,21.11,21.03,21.11,38400.0,17.1976,17.2303,17.165,17.2303,38400.0
2013-06-24 13:55:00,21.11,21.18,21.09,21.18,30100.0,17.2303,17.2874,17.2139,17.2874,30100.0
2013-06-24 14:00:00,21.18,21.31,21.16,21.3,77300.0,17.2874,17.3935,17.2711,17.3854,77300.0
2013-06-24 14:05:00,21.3,21.37,21.3,21.37,57700.0,17.3854,17.4425,17.3854,17.4425,57700.0
2013-06-24 14:10:00,21.37,21.39,21.31,21.31,51700.0,17.4425,17.4588,17.3935,17.3935,51700.0
2013-06-24 14:15:00,21.32,21.39,21.32,21.38,22600.0,17.4017,17.4588,17.4017,17.4507,22600.0
2013-06-24 14:20:00,21.39,21.42,21.3,21.32,52400.0,17.4588,17.4833,17.3854,17.4017,52400.0
2013-06-24 14:25:00,21.32,21.44,21.31,21.42,42400.0,17.4017,17.4996,17.3935,17.4833,42400.0
2013-06-24 14:30:00,21.41,21.44,21.37,21.43,38700.0,17.4751,17.4996,17.4425,17.4915,38700.0
2013-06-24 14:35:00,21.42,21.45,21.38,21.44,29400.0,17.4833,17.5078,17.4507,17.4996,29400.0
2013-06-24 14:40:00,21.45,21.46,21.4,21.46,33500.0,17.5078,17.5159,17.467,17.5159,33500.0
2013-06-24 14:45:00,21.46,21.47,21.4,21.46,35200.0,17.5159,17.5241,17.467,17.5159,35200.0
2013-06-24 14:50:00,21.46,21.5,21.43,21.46,43900.0,17.5159,17.5486,17.4915,17.5159,43900.0
2013-06-24 14:55:00,21.46,21.46,21.37,21.41,71300.0,17.5159,17.5159,17.4425,17.4751,71300.0
2013-06-24 15:00:00,21.39,21.4,21.35,21.36,78700.0,17.4588,17.467,17.4262,17.4343,78700.0
2013-06-24 15:05:00,21.37,21.4,21.35,21.35,42300.0,17.4425,17.467,17.4262,17.4262,42300.0
2013-06-24 15:10:00,21.35,21.37,21.32,21.32,33300.0,17.4262,17.4425,17.4017,17.4017,33300.0
2013-06-24 15:15:00,21.32,21.32,21.28,21.29,62200.0,17.4017,17.4017,17.369,17.3772,62200.0
2013-06-24 15:20:00,21.3,21.35,21.29,21.33,68300.0,17.3854,17.4262,17.3772,17.4098,68300.0
2013-06-24 15:25:00,21.32,21.33,21.23,21.28,111900.0,17.4017,17.4098,17.3282,17.369,111900.0
2013-06-24 15:30:00,21.29,21.34,21.27,21.27,45100.0,17.3772,17.418,17.3609,17.3609,45100.0
2013-06-24 15:35:00,21.27,21.38,21.27,21.37,45300.0,17.3609,17.4507,17.3609,17.4425,45300.0
2013-06-24 15:40:00,21.37,21.37,21.26,21.27,75000.0,17.4425,17.4425,17.3527,17.3609,75000.0
2013-06-24 15:45:00,21.27,21.28,21.18,21.2,177500.0,17.3609,17.369,17.2874,17.3037,177500.0
2013-06-24 15:50:00,21.2,21.25,21.16,21.24,154900.0,17.3037,17.3445,17.2711,17.3364,154900.0
2013-06-24 15:55:00,21.24,21.25,21.16,21.16,158000.0,17.3364,17.3445,17.2711,17.2711,158000.0
2013-06-25 09:30:00,21.44,21.51,21.34,21.36,47000.0,17.4996,17.5568,17.418,17.4343,47000.0
2013-06-25 09:35:00,21.39,21.49,21.35,21.47,43100.0,17.4588,17.5404,17.4262,17.5241,43100.0
2013-06-25 09:40:00,21.45,21.63,21.45,21.58,43500.0,17.5078,17.6547,17.5078,17.6139,43500.0
2013-06-25 09:45:00,21.59,21.59,21.39,21.43,45700.0,17.6221,17.6221,17.4588,17.4915,45700.0
2013-06-25 09:50:00,21.42,21.43,21.23,21.24,41800.0,17.4833,17.4915,17.3282,17.3364,41800.0
2013-06-25 09:55:00,21.24,21.41,21.19,21.4,82900.0,17.3364,17.4751,17.2956,17.467,82900.0
2013-06-25 10:00:00,21.39,21.43,21.31,21.38,50500.0,17.4588,17.4915,17.3935,17.4507,50500.0
2013-06-25 10:05:00,21.37,21.39,21.22,21.35,54100.0,17.4425,17.4588,17.3201,17.4262,54100.0
2013-06-25 10:10:00,21.36,21.36,21.21,21.27,48000.0,17.4343,17.4343,17.3119,17.3609,48000.0
2013-06-25 10:15:00,21.27,21.27,21.15,21.16,35100.0,17.3609,17.3609,17.2629,17.2711,35100.0
2013-06-25 10:20:00,21.15,21.24,21.11,21.23,65900.0,17.2629,17.3364,17.2303,17.3282,65900.0
2013-06-25 10:25:00,21.23,21.28,21.2,21.23,30000.0,17.3282,17.369,17.3037,17.3282,30000.0
2013-06-25 10:30:00,21.23,21.31,21.21,21.29,37000.0,17.3282,17.3935,17.3119,17.3772,37000.0
2013-06-25 10:35:00,21.3,21.33,21.25,21.27,35100.0,17.3854,17.4098,17.3445,17.3609,35100.0
2013-06-25 10:40:00,21.27,21.32,21.24,21.3,51400.0,17.3609,17.4017,17.3364,17.3854,51400.0
2013-06-25 10:45:00,21.3,21.36,21.3,21.34,25900.0,17.3854,17.4343,17.3854,17.418,25900.0
2013-06-25 10:50:00,21.32,21.33,21.25,21.28,39200.0,17.4017,17.4098,17.3445,17.369,39200.0
2013-06-25 10:55:00,21.27,21.29,21.25,21.26,23700.0,17.3609,17.3772,17.3445,17.3527,23700.0
2013-06-25 11:00:00,21.26,21.3,21.23,21.29,19000.0,17.3527,17.3854,17.3282,17.3772,19000.0
2013-06-25 11:05:00,21.29,21.34,21.29,21.32,20000.0,17.3772,17.418,17.3772,17.4017,20000.0
2013-06-25 11:10:00,21.32,21.32,21.26,21.26,15400.0,17.4017,17.4017,17.3527,17.3527,15400.0
2013-06-25 11:15:00,21.27,21.29,21.23,21.23,21200.0,17.3609,17.3772,17.3282,17.3282,21200.0
2013-06-25 11:20:00,21.23,21.25,21.2,21.23,18300.0,17.3282,17.3445,17.3037,17.3282,18300.0
2013-06-25 11:25:00,21.22,21.23,21.19,21.22,13000.0,17.3201,17.3282,17.2956,17.3201,13000.0
2013-06-25 11:30:00,21.23,21.27,21.23,21.24,35400.0,17.3282,17.3609,17.3282,17.3364,35400.0
2013-06-25 11:35:00,21.23,21.28,21.23,21.25,22100.0,17.3282,17.369,17.3282,17.3445,22100.0
2013-06-25 11:40:00,21.25,21.29,21.22,21.28,26500.0,17.3445,17.3772,17.3201,17.369,26500.0
2013-06-25 11:45:00,21.27,21.3,21.24,21.3,17700.0,17.3609,17.3854,17.3364,17.3854,17700.0
2013-06-25 11:50:00,21.3,21.34,21.3,21.32,17200.0,17.3854,17.418,17.3854,17.4017,17200.0
2013-06-25 11:55:00,21.32,21.33,21.3,21.31,31100.0,17.4017,17.4098,17.3854,17.3935,31100.0
2013-06-25 12:00:00,21.32,21.35,21.3,21.35,36300.0,17.4017,17.4262,17.3854,17.4262,36300.0
2013-06-25 12:05:00,21.35,21.36,21.31,21.35,16700.0,17.4262,17.4343,17.3935,17.4262,16700.0
2013-06-25 12:10:00,21.35,21.4,21.34,21.35,34100.0,17.4262,17.467,17.418,17.4262,34100.0
2013-06-25 12:15:00,21.35,21.36,21.32,21.36,13000.0,17.4262,17.4343,17.4017,17.4343,13000.0
2013-06-25 12:20:00,21.35,21.35,21.3,21.31,17100.0,17.4262,17.4262,17.3854,17.3935,17100.0
2013-06-25 12:25:00,21.31,21.32,21.3,21.31,26600.0,17.3935,17.4017,17.3854,17.3935,26600.0
2013-06-25 12:30:00,21.31,21.35,21.31,21.34,31500.0,17.3935,17.4262,17.3935,17.418,31500.0
2013-06-25 12:35:00,21.34,21.39,21.33,21.34,141300.0,17.418,17.4588,17.4098,17.418,141300.0
2013-06-25 12:40:00,21.34,21.37,21.34,21.37,9300.0,17.418,17.4425,17.418,17.4425,9300.0
2013-06-25 12:45:00,21.37,21.38,21.33,21.33,19700.0,17.4425,17.4507,17.4098,17.4098,19700.0
2013-06-25 12:50:00,21.33,21.36,21.32,21.36,7800.0,17.4098,17.4343,17.4017,17.4343,7800.0
2013-06-25 12:55:00,21.37,21.38,21.35,21.36,14100.0,17.4425,17.4507,17.4262,17.4343,14100.0
2013-06-25 13:00:00,21.36,21.38,21.36,21.37,9600.0,17.4343,17.4507,17.4343,17.4425,9600.0
2013-06-25 13:05:00,21.38,21.38,21.31,21.31,19100.0,17.4507,17.4507,17.3935,17.3935,19100.0
2013-06-25 13:10:00,21.31,21.34,21.31,21.34,10100.0,17.3935,17.418,17.3935,17.418,10100.0
2013-06-25 13:15:00,21.33,21.34,21.27,21.28,56300.0,17.4098,17.418,17.3609,17.369,56300.0
2013-06-25 13:20:00,21.27,21.3,21.26,21.29,20200.0,17.3609,17.3854,17.3527,17.3772,20200.0
2013-06-25 13:25:00,21.28,21.34,21.28,21.33,18200.0,17.369,17.418,17.369,17.4098,18200.0
2013-06-25 13:30:00,21.33,21.34,21.31,21.33,21800.0,17.4098,17.418,17.3935,17.4098,21800.0
2013-06-25 13:35:00,21.32,21.37,21.32,21.37,14000.0,17.4017,17.4425,17.4017,17.4425,14000.0
2013-06-25 13:40:00,21.37,21.4,21.34,21.35,27200.0,17.4425,17.467,17.418,17.4262,27200.0
2013-06-25 13:45:00,21.36,21.38,21.34,21.34,23900.0,17.4343,17.4507,17.418,17.418,23900.0
2013-06-25 13:50:00,21.35,21.36,21.32,21.32,10000.0,17.4262,17.4343,17.4017,17.4017,10000.0
2013-06-25 13:55:00,21.32,21.32,21.27,21.27,54100.0,17.4017,17.4017,17.3609,17.3609,54100.0
2013-06-25 14:00:00,21.27,21.28,21.25,21.25,63500.0,17.3609,17.369,17.3445,17.3445,63500.0
2013-06-25 14:05:00,21.25,21.27,21.2,21.21,57400.0,17.3445,17.3609,17.3037,17.3119,57400.0
2013-06-25 14:10:00,21.22,21.26,21.2,21.23,57500.0,17.3201,17.3527,17.3037,17.3282,57500.0
2013-06-25 14:15:00,21.23,21.26,21.23,21.23,31700.0,17.3282,17.3527,17.3282,17.3282,31700.0
2013-06-25 14:20:00,21.23,21.23,21.19,21.19,23500.0,17.3282,17.3282,17.2956,17.2956,23500.0
2013-06-25 14:25:00,21.19,21.21,21.17,21.21,62100.0,17.2956,17.3119,17.2792,17.3119,62100.0
2013-06-25 14:30:00,21.21,21.3,21.21,21.28,39100.0,17.3119,17.3854,17.3119,17.369,39100.0
2013-06-25 14:35:00,21.29,21.33,21.28,21.3,51800.0,17.3772,17.4098,17.369,17.3854,51800.0
2013-06-25 14:40:00,21.3,21.32,21.28,21.29,14300.0,17.3854,17.4017,17.369,17.3772,14300.0
2013-06-25 14:45:00,21.29,21.34,21.29,21.3,37500.0,17.3772,17.418,17.3772,17.3854,37500.0
2013-06-25 14:50:00,21.31,21.31,21.29,21.31,21300.0,17.3935,17.3935,17.3772,17.3935,21300.0
2013-06-25 14:55:00,21.31,21.31,21.27,21.29,28900.0,17.3935,17.3935,17.3609,17.3772,28900.0
2013-06-25 15:00:00,21.29,21.32,21.27,21.27,78900.0,17.3772,17.4017,17.3609,17.3609,78900.0
2013-06-25 15:05:00,21.27,21.32,21.27,21.31,55400.0,17.3609,17.4017,17.3609,17.3935,55400.0
2013-06-25 15:10:00,21.32,21.32,21.28,21.28,19200.0,17.4017,17.4017,17.369,17.369,19200.0
2013-06-25 15:15:00,21.29,21.3,21.27,21.27,27700.0,17.3772,17.3854,17.3609,17.3609,27700.0
2013-06-25 15:20:00,21.27,21.3,21.27,21.3,61400.0,17.3609,17.3854,17.3609,17.3854,61400.0
2013-06-25 15:25:00,21.3,21.32,21.27,21.32,54500.0,17.3854,17.4017,17.3609,17.4017,54500.0
2013-06-25 15:30:00,21.32,21.38,21.32,21.38,60600.0,17.4017,17.4507,17.4017,17.4507,60600.0
2013-06-25 15:35:00,21.38,21.43,21.38,21.42,47000.0,17.4507,17.4915,17.4507,17.4833,47000.0
2013-06-25 15:40:00,21.42,21.46,21.4,21.43,36200.0,17.4833,17.5159,17.467,17.4915,36200.0
2013-06-25 15:45:00,21.42,21.43,21.39,21.42,66800.0,17.4833,17.4915,17.4588,17.4833,66800.0
2013-06-25 15:50:00,21.41,21.44,21.39,21.41,85000.0,17.4751,17.4996,17.4588,17.4751,85000.0
2013-06-25 15:55:00,21.41,21.44,21.39,21.39,110400.0,17.4751,17.4996,17.4588,17.4588,110400.0
2013-06-26 09:30:00,21.73,22.06,21.7,22.0,113700.0,17.7363,18.0057,17.7118,17.9567,113700.0
2013-06-26 09:35:00,22.0,22.01,21.72,21.72,76700.0,17.9567,17.9649,17.7282,17.7282,76700.0
2013-06-26 09:40:00,21.72,21.78,21.71,21.77,39500.0,17.7282,17.7771,17.72,17.769,39500.0
2013-06-26 09:45:00,21.79,21.88,21.79,21.85,40400.0,17.7853,17.8588,17.7853,17.8343,40400.0
2013-06-26 09:50:00,21.85,21.85,21.78,21.78,18000.0,17.8343,17.8343,17.7771,17.7771,18000.0
2013-06-26 09:55:00,21.78,21.79,21.68,21.75,36200.0,17.7771,17.7853,17.6955,17.7527,36200.0
2013-06-26 10:00:00,21.76,21.8,21.75,21.76,40300.0,17.7608,17.7935,17.7527,17.7608,40300.0
2013-06-26 10:05:00,21.76,21.78,21.66,21.69,43400.0,17.7608,17.7771,17.6792,17.7037,43400.0
2013-06-26 10:10:00,21.7,21.74,21.63,21.63,27500.0,17.7118,17.7445,17.6547,17.6547,27500.0
2013-06-26 10:15:00,21.64,21.64,21.55,21.61,27200.0,17.6629,17.6629,17.5894,17.6384,27200.0
2013-06-26 10:20:00,21.61,21.7,21.61,21.68,29500.0,17.6384,17.7118,17.6384,17.6955,29500.0
2013-06-26 10:25:00,21.67,21.72,21.65,21.65,27500.0,17.6874,17.7282,17.671,17.671,27500.0
2013-06-26 10:30:00,21.65,21.65,21.61,21.61,30800.0,17.671,17.671,17.6384,17.6384,30800.0
2013-06-26 10:35:00,21.61,21.69,21.6,21.69,35600.0,17.6384,17.7037,17.6302,17.7037,35600.0
2013-06-26 10:40:00,21.69,21.69,21.65,21.69,36800.0,17.7037,17.7037,17.671,17.7037,36800.0
2013-06-26 10:45:00,21.68,21.83,21.68,21.75,83100.0,17.6955,17.8179,17.6955,17.7527,83100.0
2013-06-26 10:50:00,21.75,21.77,21.74,21.77,12000.0,17.7527,17.769,17.7445,17.769,12000.0
2013-06-26 10:55:00,21.76,21.76,21.65,21.68,32100.0,17.7608,17.7608,17.671,17.6955,32100.0
2013-06-26 11:00:00,21.69,21.69,21.63,21.67,19600.0,17.7037,17.7037,17.6547,17.6874,19600.0
2013-06-26 11:05:00,21.66,21.66,21.64,21.66,67500.0,17.6792,17.6792,17.6629,17.6792,67500.0
2013-06-26 11:10:00,21.65,21.67,21.63,21.67,26400.0,17.671,17.6874,17.6547,17.6874,26400.0
2013-06-26 11:15:00,21.67,21.75,21.64,21.75,35100.0,17.6874,17.7527,17.6629,17.7527,35100.0
2013-06-26 11:20:00,21.75,21.77,21.74,21.77,30700.0,17.7527,17.769,17.7445,17.769,30700.0
2013-06-26 11:25:00,21.76,21.77,21.74,21.76,15200.0,17.7608,17.769,17.7445,17.7608,15200.0
2013-06-26 11:30:00,21.75,21.77,21.74,21.76,33000.0,17.7527,17.769,17.7445,17.7608,33000.0
2013-06-26 11:35:00,21.76,21.76,21.65,21.7,21200.0,17.7608,17.7608,17.671,17.7118,21200.0
2013-06-26 11:40:00,21.71,21.76,21.7,21.75,27700.0,17.72,17.7608,17.7118,17.7527,27700.0
2013-06-26 11:45:00,21.75,21.83,21.75,21.81,51200.0,17.7527,17.8179,17.7527,17.8016,51200.0
2013-06-26 11:50:00,21.81,21.83,21.78,21.79,27900.0,17.8016,17.8179,17.7771,17.7853,27900.0
2013-06-26 11:55:00,21.78,21.79,21.77,21.78,37700.0,17.7771,17.7853,17.769,17.7771,37700.0
2013-06-26 12:00:00,21.78,21.8,21.77,21.79,36400.0,17.7771,17.7935,17.769,17.7853,36400.0
2013-06-26 12:05:00,21.79,21.8,21.77,21.79,10800.0,17.7853,17.7935,17.769,17.7853,10800.0
2013-06-26 12:10:00,21.79,21.79,21.74,21.75,83600.0,17.7853,17.7853,17.7445,17.7527,83600.0
2013-06-26 12:15:00,21.75,21.76,21.73,21.75,31000.0,17.7527,17.7608,17.7363,17.7527,31000.0
2013-06-26 12:20:00,21.76,21.76,21.73,21.76,18700.0,17.7608,17.7608,17.7363,17.7608,18700.0
2013-06-26 12:25:00,21.76,21.78,21.73,21.78,20400.0,17.7608,17.7771,17.7363,17.7771,20400.0
2013-06-26 12:30:00,21.78,21.78,21.76,21.77,5400.0,17.7771,17.7771,17.7608,17.769,5400.0
2013-06-26 12:35:00,21.77,21.77,21.72,21.76,26500.0,17.769,17.769,17.7282,17.7608,26500.0
2013-06-26 12:40:00,21.76,21.76,21.75,21.75,13700.0,17.7608,17.7608,17.7527,17.7527,13700.0
2013-06-26 12:45:00,21.75,21.77,21.73,21.77,7700.0,17.7527,17.769,17.7363,17.769,7700.0
2013-06-26 12:50:00,21.77,21.77,21.75,21.76,5300.0,17.769,17.769,17.7527,17.7608,5300.0
2013-06-26 12:55:00,21.76,21.77,21.73,21.75,7900.0,17.7608,17.769,17.7363,17.7527,7900.0
2013-06-26 13:00:00,21.75,21.75,21.72,21.73,28600.0,17.7527,17.7527,17.7282,17.7363,28600.0
2013-06-26 13:05:00,21.72,21.77,21.72,21.77,19300.0,17.7282,17.769,17.7282,17.769,19300.0
2013-06-26 13:10:00,21.77,21.8,21.77,21.79,18000.0,17.769,17.7935,17.769,17.7853,18000.0
2013-06-26 13:15:00,21.8,21.81,21.79,21.81,15300.0,17.7935,17.8016,17.7853,17.8016,15300.0
2013-06-26 13:20:00,21.81,21.83,21.79,21.83,15300.0,17.8016,17.8179,17.7853,17.8179,15300.0
2013-06-26 13:25:00,21.83,21.86,21.82,21.85,24100.0,17.8179,17.8424,17.8098,17.8343,24100.0
2013-06-26 13:30:00,21.85,21.86,21.81,21.83,17200.0,17.8343,17.8424,17.8016,17.8179,17200.0
2013-06-26 13:35:00,21.83,21.86,21.83,21.84,20600.0,17.8179,17.8424,17.8179,17.8261,20600.0
2013-06-26 13:40:00,21.83,21.84,21.78,21.78,12500.0,17.8179,17.8261,17.7771,17.7771,12500.0
2013-06-26 13:45:00,21.78,21.8,21.77,21.77,22500.0,17.7771,17.7935,17.769,17.769,22500.0
2013-06-26 13:50:00,21.78,21.79,21.77,21.78,22900.0,17.7771,17.7853,17.769,17.7771,22900.0
2013-06-26 13:55:00,21.77,21.87,21.77,21.84,68400.0,17.769,17.8506,17.769,17.8261,68400.0
2013-06-26 14:00:00,21.85,21.86,21.77,21.77,39000.0,17.8343,17.8424,17.769,17.769,39000.0
2013-06-26 14:05:00,21.76,21.79,21.76,21.79,22500.0,17.7608,17.7853,17.7608,17.7853,22500.0
2013-06-26 14:10:00,21.79,21.82,21.79,21.82,17500.0,17.7853,17.8098,17.7853,17.8098,17500.0
2013-06-26 14:15:00,21.82,21.84,21.81,21.84,19000.0,17.8098,17.8261,17.8016,17.8261,19000.0
2013-06-26 14:20:00,21.84,21.88,21.83,21.88,35300.0,17.8261,17.8588,17.8179,17.8588,35300.0
2013-06-26 14:25:00,21.88,21.91,21.87,21.91,23900.0,17.8588,17.8832,17.8506,17.8832,23900.0
2013-06-26 14:30:00,21.91,21.92,21.87,21.87,42700.0,17.8832,17.8914,17.8506,17.8506,42700.0
2013-06-26 14:35:00,21.87,21.88,21.86,21.86,62300.0,17.8506,17.8588,17.8424,17.8424,62300.0
2013-06-26 14:40:00,21.86,21.86,21.83,21.84,24200.0,17.8424,17.8424,17.8179,17.8261,24200.0
2013-06-26 14:45:00,21.84,21.85,21.82,21.85,26000.0,17.8261,17.8343,17.8098,17.8343,26000.0
2013-06-26 14:50:00,21.85,21.92,21.85,21.87,88900.0,17.8343,17.8914,17.8343,17.8506,88900.0
2013-06-26 14:55:00,21.86,21.89,21.85,21.86,30800.0,17.8424,17.8669,17.8343,17.8424,30800.0
2013-06-26 15:00:00,21.86,21.91,21.86,21.89,34100.0,17.8424,17.8832,17.8424,17.8669,34100.0
2013-06-26 15:05:00,21.88,21.94,21.88,21.94,27000.0,17.8588,17.9077,17.8588,17.9077,27000.0
2013-06-26 15:10:00,21.93,21.94,21.89,21.92,49900.0,17.8996,17.9077,17.8669,17.8914,49900.0
2013-06-26 15:15:00,21.92,21.95,21.92,21.95,29200.0,17.8914,17.9159,17.8914,17.9159,29200.0
2013-06-26 15:20:00,21.95,21.96,21.92,21.93,57800.0,17.9159,17.9241,17.8914,17.8996,57800.0
2013-06-26 15:25:00,21.92,21.93,21.9,21.9,48200.0,17.8914,17.8996,17.8751,17.8751,48200.0
2013-06-26 15:30:00,21.91,21.91,21.9,21.91,25500.0,17.8832,17.8832,17.8751,17.8832,25500.0
2013-06-26 15:35:00,21.91,21.94,21.89,21.9,74100.0,17.8832,17.9077,17.8669,17.8751,74100.0
2013-06-26 15:40:00,21.91,21.91,21.85,21.85,27400.0,17.8832,17.8832,17.8343,17.8343,27400.0
2013-06-26 15:45:00,21.85,21.85,21.82,21.84,96000.0,17.8343,17.8343,17.8098,17.8261,96000.0
2013-06-26 15:50:00,21.84,21.85,21.8,21.8,79200.0,17.8261,17.8343,17.7935,17.7935,79200.0
2013-06-26 15:55:00,21.81,21.81,21.76,21.76,143900.0,17.8016,17.8016,17.7608,17.7608,143900.0
2013-06-27 09:30:00,21.95,21.97,21.86,21.97,17100.0,17.9159,17.9322,17.8424,17.9322,17100.0
2013-06-27 09:35:00,21.96,22.02,21.89,21.9,33000.0,17.9241,17.973,17.8669,17.8751,33000.0
2013-06-27 09:40:00,21.92,22.11,21.92,22.0,25800.0,17.8914,18.0465,17.8914,17.9567,25800.0
2013-06-27 09:45:00,22.0,22.07,21.95,21.95,37100.0,17.9567,18.0138,17.9159,17.9159,37100.0
2013-06-27 09:50:00,21.96,22.03,21.96,22.0,79700.0,17.9241,17.9812,17.9241,17.9567,79700.0
2013-06-27 09:55:00,22.01,22.05,21.92,21.92,21400.0,17.9649,17.9975,17.8914,17.8914,21400.0
2013-06-27 10:00:00,21.93,21.96,21.87,21.93,51200.0,17.8996,17.9241,17.8506,17.8996,51200.0
2013-06-27 10:05:00,21.93,21.98,21.86,21.97,30400.0,17.8996,17.9404,17.8424,17.9322,30400.0
2013-06-27 10:10:00,21.98,22.0,21.93,21.98,19100.0,17.9404,17.9567,17.8996,17.9404,19100.0
2013-06-27 10:15:00,21.97,22.0,21.93,21.99,13200.0,17.9322,17.9567,17.8996,17.9485,13200.0
2013-06-27 10:20:00,22.0,22.02,21.95,22.0,26800.0,17.9567,17.973,17.9159,17.9567,26800.0
2013-06-27 10:25:00,22.0,22.07,21.99,22.07,29300.0,17.9567,18.0138,17.9485,18.0138,29300.0
2013-06-27 10:30:00,22.07,22.14,22.06,22.11,40000.0,18.0138,18.071,18.0057,18.0465,40000.0
2013-06-27 10:35:00,22.11,22.14,22.0,22.0,17200.0,18.0465,18.071,17.9567,17.9567,17200.0
2013-06-27 10:40:00,22.0,22.06,22.0,22.06,21500.0,17.9567,18.0057,17.9567,18.0057,21500.0
2013-06-27 10:45:00,22.05,22.08,22.05,22.07,12000.0,17.9975,18.022,17.9975,18.0138,12000.0
2013-06-27 10:50:00,22.08,22.15,22.08,22.12,20300.0,18.022,18.0791,18.022,18.0546,20300.0
2013-06-27 10:55:00,22.13,22.13,22.09,22.1,11600.0,18.0628,18.0628,18.0302,18.0383,11600.0
2013-06-27 11:00:00,22.1,22.15,22.1,22.15,15800.0,18.0383,18.0791,18.0383,18.0791,15800.0
2013-06-27 11:05:00,22.15,22.16,22.11,22.12,14400.0,18.0791,18.0873,18.0465,18.0546,14400.0
2013-06-27 11:10:00,22.11,22.13,22.1,22.12,26400.0,18.0465,18.0628,18.0383,18.0546,26400.0
2013-06-27 11:15:00,22.12,22.13,22.11,22.13,18800.0,18.0546,18.0628,18.0465,18.0628,18800.0
2013-06-27 11:20:00,22.13,22.13,22.07,22.11,54300.0,18.0628,18.0628,18.0138,18.0465,54300.0
2013-06-27 11:25:00,22.11,22.12,22.05,22.05,17000.0,18.0465,18.0546,17.9975,17.9975,17000.0
2013-06-27 11:30:00,22.05,22.07,22.01,22.01,26400.0,17.9975,18.0138,17.9649,17.9649,26400.0
2013-06-27 11:35:00,22.02,22.02,21.98,21.98,12200.0,17.973,17.973,17.9404,17.9404,12200.0
2013-06-27 11:40:00,21.98,21.99,21.95,21.95,15300.0,17.9404,17.9485,17.9159,17.9159,15300.0
2013-06-27 11:45:00,21.96,21.96,21.95,21.95,6800.0,17.9241,17.9241,17.9159,17.9159,6800.0
2013-06-27 11:50:00,21.96,21.96,21.95,21.96,10100.0,17.9241,17.9241,17.9159,17.9241,10100.0
2013-06-27 11:55:00,21.96,21.98,21.94,21.96,26300.0,17.9241,17.9404,17.9077,17.9241,26300.0
2013-06-27 12:00:00,21.96,21.96,21.91,21.91,44500.0,17.9241,17.9241,17.8832,17.8832,44500.0
2013-06-27 12:05:00,21.91,21.95,21.91,21.93,10900.0,17.8832,17.9159,17.8832,17.8996,10900.0
2013-06-27 12:10:00,21.94,22.02,21.94,21.99,122700.0,17.9077,17.973,17.9077,17.9485,122700.0
2013-06-27 12:15:00,22.0,22.0,21.93,21.93,187700.0,17.9567,17.9567,17.8996,17.8996,187700.0
2013-06-27 12:20:00,21.94,21.94,21.87,21.87,20900.0,17.9077,17.9077,17.8506,17.8506,20900.0
2013-06-27 12:25:00,21.87,21.88,21.85,21.87,17100.0,17.8506,17.8588,17.8343,17.8506,17100.0
2013-06-27 12:30:00,21.88,21.89,21.86,21.87,14300.0,17.8588,17.8669,17.8424,17.8506,14300.0
2013-06-27 12:35:00,21.87,21.88,21.87,21.87,2500.0,17.8506,17.8588,17.8506,17.8506,2500.0
2013-06-27 12:40:00,21.88,21.92,21.87,21.91,8800.0,17.8588,17.8914,17.8506,17.8832,8800.0
2013-06-27 12:45:00,21.91,21.91,21.89,21.89,3100.0,17.8832,17.8832,17.8669,17.8669,3100.0
2013-06-27 12:50:00,21.89,21.9,21.86,21.89,20700.0,17.8669,17.8751,17.8424,17.8669,20700.0
2013-06-27 12:55:00,21.89,21.91,21.89,21.89,8200.0,17.8669,17.8832,17.8669,17.8669,8200.0
2013-06-27 13:00:00,21.87,21.93,21.85,21.88,38600.0,17.8506,17.8996,17.8343,17.8588,38600.0
2013-06-27 13:05:00,21.87,21.89,21.86,21.87,6700.0,17.8506,17.8669,17.8424,17.8506,6700.0
2013-06-27 13:10:00,21.88,21.93,21.88,21.93,6100.0,17.8588,17.8996,17.8588,17.8996,6100.0
2013-06-27 13:15:00,21.93,21.94,21.9,21.91,17300.0,17.8996,17.9077,17.8751,17.8832,17300.0
2013-06-27 13:20:00,21.9,21.9,21.85,21.87,18000.0,17.8751,17.8751,17.8343,17.8506,18000.0
2013-06-27 13:25:00,21.87,21.91,21.87,21.88,8300.0,17.8506,17.8832,17.8506,17.8588,8300.0
2013-06-27 13:30:00,21.89,21.94,21.89,21.93,12100.0,17.8669,17.9077,17.8669,17.8996,12100.0
2013-06-27 13:35:00,21.93,21.95,21.93,21.93,19200.0,17.8996,17.9159,17.8996,17.8996,19200.0
2013-06-27 13:40:00,21.93,21.94,21.92,21.93,8800.0,17.8996,17.9077,17.8914,17.8996,8800.0
2013-06-27 13:45:00,21.92,21.96,21.92,21.95,21800.0,17.8914,17.9241,17.8914,17.9159,21800.0
2013-06-27 13:50:00,21.95,21.95,21.93,21.94,10400.0,17.9159,17.9159,17.8996,17.9077,10400.0
2013-06-27 13:55:00,21.93,21.94,21.86,21.86,20600.0,17.8996,17.9077,17.8424,17.8424,20600.0
2013-06-27 14:00:00,21.86,21.87,21.82,21.82,20900.0,17.8424,17.8506,17.8098,17.8098,20900.0
2013-06-27 14:05:00,21.82,21.82,21.65,21.67,129400.0,17.8098,17.8098,17.671,17.6874,129400.0
2013-06-27 14:10:00,21.67,21.68,21.62,21.68,68900.0,17.6874,17.6955,17.6465,17.6955,68900.0
2013-06-27 14:15:00,21.68,21.72,21.68,21.72,22500.0,17.6955,17.7282,17.6955,17.7282,22500.0
2013-06-27 14:20:00,21.72,21.73,21.71,21.72,32300.0,17.7282,17.7363,17.72,17.7282,32300.0
2013-06-27 14:25:00,21.71,21.73,21.66,21.67,34800.0,17.72,17.7363,17.6792,17.6874,34800.0
2013-06-27 14:30:00,21.67,21.69,21.64,21.64,31200.0,17.6874,17.7037,17.6629,17.6629,31200.0
2013-06-27 14:35:00,21.65,21.65,21.51,21.53,118400.0,17.671,17.671,17.5568,17.5731,118400.0
2013-06-27 14:40:00,21.53,21.6,21.53,21.58,35400.0,17.5731,17.6302,17.5731,17.6139,35400.0
2013-06-27 14:45:00,21.57,21.58,21.55,21.58,44000.0,17.6057,17.6139,17.5894,17.6139,44000.0
2013-06-27 14:50:00,21.57,21.58,21.52,21.52,42300.0,17.6057,17.6139,17.5649,17.5649,42300.0
2013-06-27 14:55:00,21.53,21.57,21.52,21.57,28800.0,17.5731,17.6057,17.5649,17.6057,28800.0
2013-06-27 15:00:00,21.57,21.58,21.52,21.53,27300.0,17.6057,17.6139,17.5649,17.5731,27300.0
2013-06-27 15:05:00,21.52,21.52,21.45,21.51,79900.0,17.5649,17.5649,17.5078,17.5568,79900.0
2013-06-27 15:10:00,21.5,21.57,21.49,21.57,64200.0,17.5486,17.6057,17.5404,17.6057,64200.0
2013-06-27 15:15:00,21.57,21.63,21.57,21.62,38500.0,17.6057,17.6547,17.6057,17.6465,38500.0
2013-06-27 15:20:00,21.62,21.64,21.61,21.64,27300.0,17.6465,17.6629,17.6384,17.6629,27300.0
2013-06-27 15:25:00,21.64,21.65,21.61,21.61,40100.0,17.6629,17.671,17.6384,17.6384,40100.0
2013-06-27 15:30:00,21.61,21.65,21.61,21.62,31500.0,17.6384,17.671,17.6384,17.6465,31500.0
2013-06-27 15:35:00,21.61,21.64,21.61,21.63,28700.0,17.6384,17.6629,17.6384,17.6547,28700.0
2013-06-27 15:40:00,21.62,21.63,21.61,21.63,26600.0,17.6465,17.6547,17.6384,17.6547,26600.0
2013-06-27 15:45:00,21.63,21.63,21.6,21.62,50300.0,17.6547,17.6547,17.6302,17.6465,50300.0
2013-06-27 15:50:00,21.62,21.66,21.62,21.65,92400.0,17.6465,17.6792,17.6465,17.671,92400.0
2013-06-27 15:55:00,21.66,21.67,21.58,21.6,126600.0,17.6792,17.6874,17.6139,17.6302,126600.0
2013-06-28 09:30:00,21.42,21.56,21.33,21.4,52700.0,17.4833,17.5976,17.4098,17.467,52700.0
2013-06-28 09:35:00,21.4,21.57,21.39,21.54,59000.0,17.467,17.6057,17.4588,17.5812,59000.0
2013-06-28 09:40:00,21.52,21.6,21.5,21.56,43500.0,17.5649,17.6302,17.5486,17.5976,43500.0
2013-06-28 09:45:00,21.55,21.63,21.52,21.59,35400.0,17.5894,17.6547,17.5649,17.6221,35400.0
2013-06-28 09:50:00,21.62,21.67,21.58,21.6,16300.0,17.6465,17.6874,17.6139,17.6302,16300.0
2013-06-28 09:55:00,21.6,21.7,21.57,21.59,36800.0,17.6302,17.7118,17.6057,17.6221,36800.0
2013-06-28 10:00:00,21.6,21.64,21.49,21.5,68500.0,17.6302,17.6629,17.5404,17.5486,68500.0
2013-06-28 10:05:00,21.49,21.55,21.44,21.46,58500.0,17.5404,17.5894,17.4996,17.5159,58500.0
2013-06-28 10:10:00,21.46,21.46,21.38,21.42,41500.0,17.5159,17.5159,17.4507,17.4833,41500.0
2013-06-28 10:15:00,21.42,21.44,21.35,21.43,50600.0,17.4833,17.4996,17.4262,17.4915,50600.0
2013-06-28 10:20:00,21.44,21.49,21.39,21.45,12900.0,17.4996,17.5404,17.4588,17.5078,12900.0
2013-06-28 10:25:00,21.46,21.46,21.42,21.44,17400.0,17.5159,17.5159,17.4833,17.4996,17400.0
2013-06-28 10:30:00,21.43,21.53,21.43,21.53,13200.0,17.4915,17.5731,17.4915,17.5731,13200.0
2013-06-28 10:35:00,21.54,21.68,21.54,21.67,35400.0,17.5812,17.6955,17.5812,17.6874,35400.0
2013-06-28 10:40:00,21.66,21.78,21.66,21.75,106500.0,17.6792,17.7771,17.6792,17.7527,106500.0
2013-06-28 10:45:00,21.74,21.75,21.65,21.65,27300.0,17.7445,17.7527,17.671,17.671,27300.0
2013-06-28 10:50:00,21.65,21.78,21.65,21.77,11400.0,17.671,17.7771,17.671,17.769,11400.0
2013-06-28 10:55:00,21.77,21.85,21.77,21.83,17600.0,17.769,17.8343,17.769,17.8179,17600.0
2013-06-28 11:00:00,21.82,21.85,21.78,21.82,15000.0,17.8098,17.8343,17.7771,17.8098,15000.0
2013-06-28 11:05:00,21.83,21.87,21.77,21.81,36600.0,17.8179,17.8506,17.769,17.8016,36600.0
2013-06-28 11:10:00,21.79,21.8,21.75,21.76,16200.0,17.7853,17.7935,17.7527,17.7608,16200.0
2013-06-28 11:15:00,21.76,21.76,21.7,21.7,10900.0,17.7608,17.7608,17.7118,17.7118,10900.0
2013-06-28 11:20:00,21.69,21.73,21.69,21.72,8400.0,17.7037,17.7363,17.7037,17.7282,8400.0
2013-06-28 11:25:00,21.71,21.71,21.61,21.61,14100.0,17.72,17.72,17.6384,17.6384,14100.0
2013-06-28 11:30:00,21.63,21.7,21.63,21.65,16200.0,17.6547,17.7118,17.6547,17.671,16200.0
2013-06-28 11:35:00,21.66,21.7,21.65,21.68,8300.0,17.6792,17.7118,17.671,17.6955,8300.0
2013-06-28 11:40:00,21.67,21.72,21.64,21.69,24700.0,17.6874,17.7282,17.6629,17.7037,24700.0
2013-06-28 11:45:00,21.68,21.78,21.68,21.78,13100.0,17.6955,17.7771,17.6955,17.7771,13100.0
2013-06-28 11:50:00,21.78,21.82,21.76,21.82,37700.0,17.7771,17.8098,17.7608,17.8098,37700.0
2013-06-28 11:55:00,21.82,21.88,21.81,21.87,37100.0,17.8098,17.8588,17.8016,17.8506,37100.0
2013-06-28 12:00:00,21.86,21.87,21.8,21.8,26500.0,17.8424,17.8506,17.7935,17.7935,26500.0
2013-06-28 12:05:00,21.81,21.83,21.78,21.79,31700.0,17.8016,17.8179,17.7771,17.7853,31700.0
2013-06-28 12:10:00,21.79,21.86,21.78,21.8,72200.0,17.7853,17.8424,17.7771,17.7935,72200.0
2013-06-28 12:15:00,21.81,21.82,21.73,21.79,123600.0,17.8016,17.8098,17.7363,17.7853,123600.0
2013-06-28 12:20:00,21.79,21.83,21.78,21.8,100600.0,17.7853,17.8179,17.7771,17.7935,100600.0
2013-06-28 12:25:00,21.79,21.87,21.78,21.87,28400.0,17.7853,17.8506,17.7771,17.8506,28400.0
2013-06-28 12:30:00,21.87,21.9,21.84,21.89,56200.0,17.8506,17.8751,17.8261,17.8669,56200.0
2013-06-28 12:35:00,21.9,21.94,21.89,21.94,23800.0,17.8751,17.9077,17.8669,17.9077,23800.0
2013-06-28 12:40:00,21.95,21.95,21.89,21.92,82100.0,17.9159,17.9159,17.8669,17.8914,82100.0
2013-06-28 12:45:00,21.91,21.94,21.89,21.91,212600.0,17.8832,17.9077,17.8669,17.8832,212600.0
2013-06-28 12:50:00,21.91,21.92,21.89,21.89,36900.0,17.8832,17.8914,17.8669,17.8669,36900.0
2013-06-28 12:55:00,21.9,21.9,21.83,21.85,16000.0,17.8751,17.8751,17.8179,17.8343,16000.0
2013-06-28 13:00:00,21.86,21.88,21.83,21.87,6600.0,17.8424,17.8588,17.8179,17.8506,6600.0
2013-06-28 13:05:00,21.87,21.89,21.86,21.86,28300.0,17.8506,17.8669,17.8424,17.8424,28300.0
2013-06-28 13:10:00,21.85,21.86,21.82,21.82,12900.0,17.8343,17.8424,17.8098,17.8098,12900.0
2013-06-28 13:15:00,21.83,21.9,21.82,21.87,37900.0,17.8179,17.8751,17.8098,17.8506,37900.0
2013-06-28 13:20:00,21.87,21.9,21.85,21.9,11200.0,17.8506,17.8751,17.8343,17.8751,11200.0
2013-06-28 13:25:00,21.89,21.89,21.84,21.85,26700.0,17.8669,17.8669,17.8261,17.8343,26700.0
2013-06-28 13:30:00,21.85,21.86,21.84,21.85,22900.0,17.8343,17.8424,17.8261,17.8343,22900.0
2013-06-28 13:35:00,21.86,21.9,21.86,21.89,8400.0,17.8424,17.8751,17.8424,17.8669,8400.0
2013-06-28 13:40:00,21.87,21.91,21.86,21.88,37200.0,17.8506,17.8832,17.8424,17.8588,37200.0
2013-06-28 13:45:00,21.88,21.9,21.87,21.88,22200.0,17.8588,17.8751,17.8506,17.8588,22200.0
2013-06-28 13:50:00,21.87,21.91,21.87,21.89,23300.0,17.8506,17.8832,17.8506,17.8669,23300.0
2013-06-28 13:55:00,21.9,21.98,21.89,21.97,29200.0,17.8751,17.9404,17.8669,17.9322,29200.0
2013-06-28 14:00:00,21.97,21.98,21.95,21.98,22400.0,17.9322,17.9404,17.9159,17.9404,22400.0
2013-06-28 14:05:00,21.98,22.03,21.98,22.02,12800.0,17.9404,17.9812,17.9404,17.973,12800.0
2013-06-28 14:10:00,22.03,22.04,21.99,21.99,24000.0,17.9812,17.9894,17.9485,17.9485,24000.0
2013-06-28 14:15:00,21.99,21.99,21.96,21.96,39600.0,17.9485,17.9485,17.9241,17.9241,39600.0
2013-06-28 14:20:00,21.96,21.96,21.91,21.92,22900.0,17.9241,17.9241,17.8832,17.8914,22900.0
2013-06-28 14:25:00,21.92,21.97,21.92,21.96,17300.0,17.8914,17.9322,17.8914,17.9241,17300.0
2013-06-28 14:30:00,21.96,22.01,21.95,22.01,21400.0,17.9241,17.9649,17.9159,17.9649,21400.0
2013-06-28 14:35:00,22.01,22.06,21.99,22.05,16600.0,17.9649,18.0057,17.9485,17.9975,16600.0
2013-06-28 14:40:00,22.05,22.07,22.01,22.01,42600.0,17.9975,18.0138,17.9649,17.9649,42600.0
2013-06-28 14:45:00,22.01,22.02,21.98,22.0,12000.0,17.9649,17.973,17.9404,17.9567,12000.0
2013-06-28 14:50:00,22.01,22.04,22.0,22.0,15400.0,17.9649,17.9894,17.9567,17.9567,15400.0
2013-06-28 14:55:00,21.99,21.99,21.95,21.96,12900.0,17.9485,17.9485,17.9159,17.9241,12900.0
2013-06-28 15:00:00,21.97,21.97,21.9,21.91,12400.0,17.9322,17.9322,17.8751,17.8832,12400.0
2013-06-28 15:05:00,21.9,21.96,21.89,21.94,33800.0,17.8751,17.9241,17.8669,17.9077,33800.0
2013-06-28 15:10:00,21.94,21.95,21.93,21.95,22400.0,17.9077,17.9159,17.8996,17.9159,22400.0
2013-06-28 15:15:00,21.95,21.99,21.95,21.97,16700.0,17.9159,17.9485,17.9159,17.9322,16700.0
2013-06-28 15:20:00,21.97,22.0,21.95,21.99,17300.0,17.9322,17.9567,17.9159,17.9485,17300.0
2013-06-28 15:25:00,22.0,22.05,21.99,22.05,20000.0,17.9567,17.9975,17.9485,17.9975,20000.0
2013-06-28 15:30:00,22.05,22.08,22.04,22.04,44100.0,17.9975,18.022,17.9894,17.9894,44100.0
2013-06-28 15:35:00,22.03,22.05,21.99,22.0,83700.0,17.9812,17.9975,17.9485,17.9567,83700.0
2013-06-28 15:40:00,22.01,22.06,22.01,22.04,27300.0,17.9649,18.0057,17.9649,17.9894,27300.0
2013-06-28 15:45:00,22.04,22.04,21.99,21.99,40100.0,17.9894,17.9894,17.9485,17.9485,40100.0
2013-06-28 15:50:00,21.99,22.02,21.98,21.98,58200.0,17.9485,17.973,17.9404,17.9404,58200.0
2013-06-28 15:55:00,21.97,21.99,21.88,21.89,130100.0,17.9322,17.9485,17.8588,17.8669,130100.0
2013-07-01 09:30:00,22.12,22.12,21.95,22.05,34100.0,18.0546,18.0546,17.9159,17.9975,34100.0
2013-07-01 09:35:00,22.02,22.14,22.0,22.05,15100.0,17.973,18.071,17.9567,17.9975,15100.0
2013-07-01 09:40:00,22.06,22.08,21.94,22.04,30900.0,18.0057,18.022,17.9077,17.9894,30900.0
2013-07-01 09:45:00,22.04,22.14,22.02,22.13,49100.0,17.9894,18.071,17.973,18.0628,49100.0
2013-07-01 09:50:00,22.13,22.18,22.1,22.14,34000.0,18.0628,18.1036,18.0383,18.071,34000.0
2013-07-01 09:55:00,22.15,22.2,22.14,22.16,26300.0,18.0791,18.1199,18.071,18.0873,26300.0
2013-07-01 10:00:00,22.16,22.27,22.14,22.21,21900.0,18.0873,18.1771,18.071,18.1281,21900.0
2013-07-01 10:05:00,22.21,22.22,22.15,22.17,23000.0,18.1281,18.1363,18.0791,18.0955,23000.0
2013-07-01 10:10:00,22.18,22.2,22.15,22.17,13400.0,18.1036,18.1199,18.0791,18.0955,13400.0
2013-07-01 10:15:00,22.18,22.2,22.14,22.17,18600.0,18.1036,18.1199,18.071,18.0955,18600.0
2013-07-01 10:20:00,22.17,22.22,22.16,22.17,22300.0,18.0955,18.1363,18.0873,18.0955,22300.0
2013-07-01 10:25:00,22.18,22.19,22.13,22.17,10700.0,18.1036,18.1118,18.0628,18.0955,10700.0
2013-07-01 10:30:00,22.16,22.21,22.15,22.19,13600.0,18.0873,18.1281,18.0791,18.1118,13600.0
2013-07-01 10:35:00,22.18,22.18,22.11,22.11,16400.0,18.1036,18.1036,18.0465,18.0465,16400.0
2013-07-01 10:40:00,22.12,22.13,22.09,22.12,18100.0,18.0546,18.0628,18.0302,18.0546,18100.0
2013-07-01 10:45:00,22.12,22.12,22.09,22.1,19500.0,18.0546,18.0546,18.0302,18.0383,19500.0
2013-07-01 10:50:00,22.11,22.14,22.09,22.13,6100.0,18.0465,18.071,18.0302,18.0628,6100.0
2013-07-01 10:55:00,22.12,22.12,22.05,22.08,13600.0,18.0546,18.0546,17.9975,18.022,13600.0
2013-07-01 11:00:00,22.07,22.13,22.07,22.08,12500.0,18.0138,18.0628,18.0138,18.022,12500.0
2013-07-01 11:05:00,22.09,22.1,22.06,22.08,9200.0,18.0302,18.0383,18.0057,18.022,9200.0
2013-07-01 11:10:00,22.08,22.08,22.02,22.04,15600.0,18.022,18.022,17.973,17.9894,15600.0
2013-07-01 11:15:00,22.04,22.12,22.04,22.11,18500.0,17.9894,18.0546,17.9894,18.0465,18500.0
2013-07-01 11:20:00,22.1,22.11,22.08,22.1,4700.0,18.0383,18.0465,18.022,18.0383,4700.0
2013-07-01 11:25:00,22.1,22.11,22.09,22.11,18900.0,18.0383,18.0465,18.0302,18.0465,18900.0
2013-07-01 11:30:00,22.11,22.11,22.06,22.06,22000.0,18.0465,18.0465,18.0057,18.0057,22000.0
2013-07-01 11:35:00,22.05,22.05,22.02,22.03,12300.0,17.9975,17.9975,17.973,17.9812,12300.0
2013-07-01 11:40:00,22.02,22.03,21.99,22.03,10900.0,17.973,17.9812,17.9485,17.9812,10900.0
2013-07-01 11:45:00,22.03,22.11,22.03,22.11,10000.0,17.9812,18.0465,17.9812,18.0465,10000.0
2013-07-01 11:50:00,22.11,22.14,22.1,22.12,14400.0,18.0465,18.071,18.0383,18.0546,14400.0
2013-07-01 11:55:00,22.12,22.16,22.12,22.13,9800.0,18.0546,18.0873,18.0546,18.0628,9800.0
2013-07-01 12:00:00,22.14,22.15,22.13,22.14,16000.0,18.071,18.0791,18.0628,18.071,16000.0
2013-07-01 12:05:00,22.15,22.18,22.14,22.16,43200.0,18.0791,18.1036,18.071,18.0873,43200.0
2013-07-01 12:10:00,22.17,22.17,22.11,22.12,9900.0,18.0955,18.0955,18.0465,18.0546,9900.0
2013-07-01 12:15:00,22.11,22.15,22.09,22.09,10900.0,18.0465,18.0791,18.0302,18.0302,10900.0
2013-07-01 12:20:00,22.08,22.12,22.06,22.07,13600.0,18.022,18.0546,18.0057,18.0138,13600.0
2013-07-01 12:25:00,22.07,22.08,22.04,22.05,3800.0,18.0138,18.022,17.9894,17.9975,3800.0
2013-07-01 12:30:00,22.05,22.08,22.05,22.08,13100.0,17.9975,18.022,17.9975,18.022,13100.0
2013-07-01 12:35:00,22.08,22.09,22.06,22.06,2900.0,18.022,18.0302,18.0057,18.0057,2900.0
2013-07-01 12:40:00,22.06,22.1,22.06,22.08,5700.0,18.0057,18.0383,18.0057,18.022,5700.0
2013-07-01 12:45:00,22.08,22.09,22.06,22.09,7700.0,18.022,18.0302,18.0057,18.0302,7700.0
2013-07-01 12:50:00,22.09,22.1,22.05,22.05,4800.0,18.0302,18.0383,17.9975,17.9975,4800.0
2013-07-01 12:55:00,22.06,22.09,22.04,22.07,8100.0,18.0057,18.0302,17.9894,18.0138,8100.0
2013-07-01 13:00:00,22.07,22.07,22.04,22.05,7100.0,18.0138,18.0138,17.9894,17.9975,7100.0
2013-07-01 13:05:00,22.05,22.05,22.0,22.0,16300.0,17.9975,17.9975,17.9567,17.9567,16300.0
2013-07-01 13:10:00,22.0,22.05,21.99,22.04,21000.0,17.9567,17.9975,17.9485,17.9894,21000.0
2013-07-01 13:15:00,22.04,22.08,22.04,22.06,17800.0,17.9894,18.022,17.9894,18.0057,17800.0
2013-07-01 13:20:00,22.07,22.09,22.07,22.07,9700.0,18.0138,18.0302,18.0138,18.0138,9700.0
2013-07-01 13:25:00,22.08,22.13,22.07,22.09,24800.0,18.022,18.0628,18.0138,18.0302,24800.0
2013-07-01 13:30:00,22.09,22.11,22.07,22.07,6500.0,18.0302,18.0465,18.0138,18.0138,6500.0
2013-07-01 13:35:00,22.07,22.12,22.06,22.12,7000.0,18.0138,18.0546,18.0057,18.0546,7000.0
2013-07-01 13:40:00,22.12,22.16,22.09,22.09,14100.0,18.0546,18.0873,18.0302,18.0302,14100.0
2013-07-01 13:45:00,22.09,22.1,22.07,22.07,8200.0,18.0302,18.0383,18.0138,18.0138,8200.0
2013-07-01 13:50:00,22.06,22.06,22.03,22.03,10200.0,18.0057,18.0057,17.9812,17.9812,10200.0
2013-07-01 13:55:00,22.02,22.02,21.98,21.99,16600.0,17.973,17.973,17.9404,17.9485,16600.0
2013-07-01 14:00:00,21.98,22.0,21.97,21.99,9400.0,17.9404,17.9567,17.9322,17.9485,9400.0
2013-07-01 14:05:00,22.0,22.01,21.98,21.99,9000.0,17.9567,17.9649,17.9404,17.9485,9000.0
2013-07-01 14:10:00,21.98,21.99,21.94,21.96,22100.0,17.9404,17.9485,17.9077,17.9241,22100.0
2013-07-01 14:15:00,21.95,21.96,21.92,21.92,7000.0,17.9159,17.9241,17.8914,17.8914,7000.0
2013-07-01 14:20:00,21.91,21.94,21.9,21.91,23500.0,17.8832,17.9077,17.8751,17.8832,23500.0
2013-07-01 14:25:00,21.92,21.99,21.92,21.99,8600.0,17.8914,17.9485,17.8914,17.9485,8600.0
2013-07-01 14:30:00,22.0,22.0,21.95,21.97,12000.0,17.9567,17.9567,17.9159,17.9322,12000.0
2013-07-01 14:35:00,21.96,21.99,21.96,21.98,3800.0,17.9241,17.9485,17.9241,17.9404,3800.0
2013-07-01 14:40:00,21.99,22.01,21.96,22.01,11900.0,17.9485,17.9649,17.9241,17.9649,11900.0
2013-07-01 14:45:00,22.01,22.04,21.99,22.03,62500.0,17.9649,17.9894,17.9485,17.9812,62500.0
2013-07-01 14:50:00,22.04,22.06,22.03,22.04,23700.0,17.9894,18.0057,17.9812,17.9894,23700.0
2013-07-01 14:55:00,22.05,22.07,22.02,22.03,25000.0,17.9975,18.0138,17.973,17.9812,25000.0
2013-07-01 15:00:00,22.02,22.1,22.02,22.1,36800.0,17.973,18.0383,17.973,18.0383,36800.0
2013-07-01 15:05:00,22.09,22.11,22.05,22.05,17000.0,18.0302,18.0465,17.9975,17.9975,17000.0
2013-07-01 15:10:00,22.05,22.05,22.01,22.04,14100.0,17.9975,17.9975,17.9649,17.9894,14100.0
2013-07-01 15:15:00,22.03,22.03,21.97,21.97,13400.0,17.9812,17.9812,17.9322,17.9322,13400.0
2013-07-01 15:20:00,21.97,22.0,21.96,22.0,17000.0,17.9322,17.9567,17.9241,17.9567,17000.0
2013-07-01 15:25:00,21.99,22.0,21.94,21.94,10500.0,17.9485,17.9567,17.9077,17.9077,10500.0
2013-07-01 15:30:00,21.95,21.96,21.91,21.95,27200.0,17.9159,17.9241,17.8832,17.9159,27200.0
2013-07-01 15:35:00,21.95,21.95,21.91,21.92,29100.0,17.9159,17.9159,17.8832,17.8914,29100.0
2013-07-01 15:40:00,21.92,21.95,21.9,21.92,34000.0,17.8914,17.9159,17.8751,17.8914,34000.0
2013-07-01 15:45:00,21.91,21.93,21.9,21.91,36600.0,17.8832,17.8996,17.8751,17.8832,36600.0
2013-07-01 15:50:00,21.91,21.91,21.86,21.89,59900.0,17.8832,17.8832,17.8424,17.8669,59900.0
2013-07-01 15:55:00,21.89,21.92,21.87,21.91,122000.0,17.8669,17.8914,17.8506,17.8832,122000.0
2013-07-02 09:30:00,21.86,22.04,21.83,21.86,27200.0,17.8424,17.9894,17.8179,17.8424,27200.0
2013-07-02 09:35:00,21.87,22.04,21.87,22.02,21000.0,17.8506,17.9894,17.8506,17.973,21000.0
2013-07-02 09:40:00,22.0,22.11,21.97,22.04,41600.0,17.9567,18.0465,17.9322,17.9894,41600.0
2013-07-02 09:45:00,22.03,22.15,22.03,22.1,44700.0,17.9812,18.0791,17.9812,18.0383,44700.0
2013-07-02 09:50:00,22.09,22.13,22.03,22.07,33600.0,18.0302,18.0628,17.9812,18.0138,33600.0
2013-07-02 09:55:00,22.07,22.1,22.04,22.07,32900.0,18.0138,18.0383,17.9894,18.0138,32900.0
2013-07-02 10:00:00,22.07,22.08,21.95,22.0,43000.0,18.0138,18.022,17.9159,17.9567,43000.0
2013-07-02 10:05:00,22.01,22.1,22.0,22.06,34500.0,17.9649,18.0383,17.9567,18.0057,34500.0
2013-07-02 10:10:00,22.06,22.06,21.97,21.99,31700.0,18.0057,18.0057,17.9322,17.9485,31700.0
2013-07-02 10:15:00,21.98,21.99,21.91,21.93,71600.0,17.9404,17.9485,17.8832,17.8996,71600.0
2013-07-02 10:20:00,21.92,22.08,21.92,22.05,45200.0,17.8914,18.022,17.8914,17.9975,45200.0
2013-07-02 10:25:00,22.05,22.08,22.0,22.0,16500.0,17.9975,18.022,17.9567,17.9567,16500.0
2013-07-02 10:30:00,22.0,22.02,21.96,21.99,21700.0,17.9567,17.973,17.9241,17.9485,21700.0
2013-07-02 10:35:00,21.99,22.01,21.93,21.95,81400.0,17.9485,17.9649,17.8996,17.9159,81400.0
2013-07-02 10:40:00,21.95,21.96,21.94,21.94,41900.0,17.9159,17.9241,17.9077,17.9077,41900.0
2013-07-02 10:45:00,21.94,21.96,21.9,21.92,36000.0,17.9077,17.9241,17.8751,17.8914,36000.0
2013-07-02 10:50:00,21.92,21.96,21.9,21.96,42500.0,17.8914,17.9241,17.8751,17.9241,42500.0
2013-07-02 10:55:00,21.96,21.96,21.93,21.95,22500.0,17.9241,17.9241,17.8996,17.9159,22500.0
2013-07-02 11:00:00,21.95,21.96,21.93,21.94,38800.0,17.9159,17.9241,17.8996,17.9077,38800.0
2013-07-02 11:05:00,21.95,21.96,21.93,21.95,33600.0,17.9159,17.9241,17.8996,17.9159,33600.0
2013-07-02 11:10:00,21.94,21.96,21.93,21.96,31900.0,17.9077,17.9241,17.8996,17.9241,31900.0
2013-07-02 11:15:00,21.96,21.96,21.91,21.96,51800.0,17.9241,17.9241,17.8832,17.9241,51800.0
2013-07-02 11:20:00,21.96,21.96,21.93,21.93,23400.0,17.9241,17.9241,17.8996,17.8996,23400.0
2013-07-02 11:25:00,21.93,21.96,21.93,21.96,32900.0,17.8996,17.9241,17.8996,17.9241,32900.0
2013-07-02 11:30:00,21.96,21.96,21.92,21.92,15700.0,17.9241,17.9241,17.8914,17.8914,15700.0
2013-07-02 11:35:00,21.93,21.95,21.93,21.94,32800.0,17.8996,17.9159,17.8996,17.9077,32800.0
2013-07-02 11:40:00,21.93,21.95,21.92,21.95,13800.0,17.8996,17.9159,17.8914,17.9159,13800.0
2013-07-02 11:45:00,21.95,21.97,21.93,21.94,41800.0,17.9159,17.9322,17.8996,17.9077,41800.0
2013-07-02 11:50:00,21.93,21.94,21.91,21.91,22900.0,17.8996,17.9077,17.8832,17.8832,22900.0
2013-07-02 11:55:00,21.91,21.91,21.83,21.83,49700.0,17.8832,17.8832,17.8179,17.8179,49700.0
2013-07-02 12:00:00,21.84,21.84,21.78,21.8,27900.0,17.8261,17.8261,17.7771,17.7935,27900.0
2013-07-02 12:05:00,21.8,21.81,21.76,21.77,55200.0,17.7935,17.8016,17.7608,17.769,55200.0
2013-07-02 12:10:00,21.76,21.78,21.7,21.7,20300.0,17.7608,17.7771,17.7118,17.7118,20300.0
2013-07-02 12:15:00,21.7,21.75,21.69,21.75,21200.0,17.7118,17.7527,17.7037,17.7527,21200.0
2013-07-02 12:20:00,21.75,21.76,21.72,21.73,21600.0,17.7527,17.7608,17.7282,17.7363,21600.0
2013-07-02 12:25:00,21.73,21.76,21.71,21.76,19000.0,17.7363,17.7608,17.72,17.7608,19000.0
2013-07-02 12:30:00,21.76,21.8,21.75,21.77,17300.0,17.7608,17.7935,17.7527,17.769,17300.0
2013-07-02 12:35:00,21.77,21.79,21.77,21.78,8500.0,17.769,17.7853,17.769,17.7771,8500.0
2013-07-02 12:40:00,21.79,21.79,21.71,21.74,39600.0,17.7853,17.7853,17.72,17.7445,39600.0
2013-07-02 12:45:00,21.74,21.75,21.72,21.75,40000.0,17.7445,17.7527,17.7282,17.7527,40000.0
2013-07-02 12:50:00,21.75,21.77,21.75,21.76,15000.0,17.7527,17.769,17.7527,17.7608,15000.0
2013-07-02 12:55:00,21.76,21.79,21.76,21.78,30300.0,17.7608,17.7853,17.7608,17.7771,30300.0
2013-07-02 13:00:00,21.78,21.78,21.74,21.74,8500.0,17.7771,17.7771,17.7445,17.7445,8500.0
2013-07-02 13:05:00,21.75,21.75,21.74,21.75,8400.0,17.7527,17.7527,17.7445,17.7527,8400.0
2013-07-02 13:10:00,21.74,21.75,21.7,21.71,22200.0,17.7445,17.7527,17.7118,17.72,22200.0
2013-07-02 13:15:00,21.7,21.71,21.64,21.64,13600.0,17.7118,17.72,17.6629,17.6629,13600.0
2013-07-02 13:20:00,21.64,21.65,21.62,21.63,41300.0,17.6629,17.671,17.6465,17.6547,41300.0
2013-07-02 13:25:00,21.64,21.66,21.64,21.64,7900.0,17.6629,17.6792,17.6629,17.6629,7900.0
2013-07-02 13:30:00,21.64,21.66,21.62,21.64,20800.0,17.6629,17.6792,17.6465,17.6629,20800.0
2013-07-02 13:35:00,21.64,21.64,21.54,21.55,31900.0,17.6629,17.6629,17.5812,17.5894,31900.0
2013-07-02 13:40:00,21.55,21.57,21.52,21.57,21900.0,17.5894,17.6057,17.5649,17.6057,21900.0
2013-07-02 13:45:00,21.57,21.58,21.57,21.57,16200.0,17.6057,17.6139,17.6057,17.6057,16200.0
2013-07-02 13:50:00,21.57,21.65,21.57,21.64,34500.0,17.6057,17.671,17.6057,17.6629,34500.0
2013-07-02 13:55:00,21.64,21.64,21.62,21.63,15000.0,17.6629,17.6629,17.6465,17.6547,15000.0
2013-07-02 14:00:00,21.63,21.63,21.58,21.58,17200.0,17.6547,17.6547,17.6139,17.6139,17200.0
2013-07-02 14:05:00,21.58,21.59,21.54,21.56,48300.0,17.6139,17.6221,17.5812,17.5976,48300.0
2013-07-02 14:10:00,21.55,21.56,21.49,21.5,27900.0,17.5894,17.5976,17.5404,17.5486,27900.0
2013-07-02 14:15:00,21.51,21.51,21.48,21.51,18600.0,17.5568,17.5568,17.5323,17.5568,18600.0
2013-07-02 14:20:00,21.51,21.53,21.5,21.52,14100.0,17.5568,17.5731,17.5486,17.5649,14100.0
2013-07-02 14:25:00,21.53,21.53,21.47,21.47,15900.0,17.5731,17.5731,17.5241,17.5241,15900.0
2013-07-02 14:30:00,21.47,21.53,21.46,21.53,16700.0,17.5241,17.5731,17.5159,17.5731,16700.0
2013-07-02 14:35:00,21.53,21.54,21.47,21.47,21400.0,17.5731,17.5812,17.5241,17.5241,21400.0
2013-07-02 14:40:00,21.48,21.53,21.47,21.51,16500.0,17.5323,17.5731,17.5241,17.5568,16500.0
2013-07-02 14:45:00,21.51,21.51,21.47,21.51,9900.0,17.5568,17.5568,17.5241,17.5568,9900.0
2013-07-02 14:50:00,21.5,21.59,21.5,21.58,28900.0,17.5486,17.6221,17.5486,17.6139,28900.0
2013-07-02 14:55:00,21.58,21.58,21.55,21.56,24300.0,17.6139,17.6139,17.5894,17.5976,24300.0
2013-07-02 15:00:00,21.56,21.57,21.55,21.56,32700.0,17.5976,17.6057,17.5894,17.5976,32700.0
2013-07-02 15:05:00,21.55,21.57,21.54,21.55,20300.0,17.5894,17.6057,17.5812,17.5894,20300.0
2013-07-02 15:10:00,21.54,21.57,21.52,21.57,32200.0,17.5812,17.6057,17.5649,17.6057,32200.0
2013-07-02 15:15:00,21.56,21.57,21.53,21.54,21900.0,17.5976,17.6057,17.5731,17.5812,21900.0
2013-07-02 15:20:00,21.55,21.55,21.51,21.51,24000.0,17.5894,17.5894,17.5568,17.5568,24000.0
2013-07-02 15:25:00,21.51,21.52,21.48,21.5,31100.0,17.5568,17.5649,17.5323,17.5486,31100.0
2013-07-02 15:30:00,21.5,21.5,21.46,21.5,46200.0,17.5486,17.5486,17.5159,17.5486,46200.0
2013-07-02 15:35:00,21.5,21.54,21.5,21.54,30100.0,17.5486,17.5812,17.5486,17.5812,30100.0
2013-07-02 15:40:00,21.55,21.57,21.53,21.55,32000.0,17.5894,17.6057,17.5731,17.5894,32000.0
2013-07-02 15:45:00,21.55,21.6,21.55,21.55,64400.0,17.5894,17.6302,17.5894,17.5894,64400.0
2013-07-02 15:50:00,21.56,21.6,21.55,21.57,55600.0,17.5976,17.6302,17.5894,17.6057,55600.0
2013-07-02 15:55:00,21.57,21.59,21.56,21.57,102200.0,17.6057,17.6221,17.5976,17.6057,102200.0
2013-07-03 09:30:00,21.51,21.62,21.44,21.48,61700.0,17.5568,17.6465,17.4996,17.5323,61700.0
2013-07-03 09:35:00,21.48,21.64,21.48,21.6,11300.0,17.5323,17.6629,17.5323,17.6302,11300.0
2013-07-03 09:40:00,21.6,21.63,21.53,21.55,65500.0,17.6302,17.6547,17.5731,17.5894,65500.0
2013-07-03 09:45:00,21.55,21.64,21.55,21.61,18200.0,17.5894,17.6629,17.5894,17.6384,18200.0
2013-07-03 09:50:00,21.62,21.7,21.62,21.65,17100.0,17.6465,17.7118,17.6465,17.671,17100.0
2013-07-03 09:55:00,21.65,21.75,21.6,21.6,85900.0,17.671,17.7527,17.6302,17.6302,85900.0
2013-07-03 10:00:00,21.59,21.69,21.55,21.6,48000.0,17.6221,17.7037,17.5894,17.6302,48000.0
2013-07-03 10:05:00,21.59,21.69,21.55,21.69,36600.0,17.6221,17.7037,17.5894,17.7037,36600.0
2013-07-03 10:10:00,21.68,21.68,21.57,21.67,54900.0,17.6955,17.6955,17.6057,17.6874,54900.0
2013-07-03 10:15:00,21.66,21.75,21.64,21.74,24600.0,17.6792,17.7527,17.6629,17.7445,24600.0
2013-07-03 10:20:00,21.73,21.77,21.69,21.7,107600.0,17.7363,17.769,17.7037,17.7118,107600.0
2013-07-03 10:25:00,21.7,21.75,21.68,21.75,18100.0,17.7118,17.7527,17.6955,17.7527,18100.0
2013-07-03 10:30:00,21.75,21.75,21.69,21.72,43500.0,17.7527,17.7527,17.7037,17.7282,43500.0
2013-07-03 10:35:00,21.71,21.71,21.62,21.69,29100.0,17.72,17.72,17.6465,17.7037,29100.0
2013-07-03 10:40:00,21.68,21.76,21.67,21.76,36400.0,17.6955,17.7608,17.6874,17.7608,36400.0
2013-07-03 10:45:00,21.76,21.79,21.7,21.78,44000.0,17.7608,17.7853,17.7118,17.7771,44000.0
2013-07-03 10:50:00,21.79,21.86,21.79,21.81,21400.0,17.7853,17.8424,17.7853,17.8016,21400.0
2013-07-03 10:55:00,21.82,21.85,21.81,21.83,15000.0,17.8098,17.8343,17.8016,17.8179,15000.0
2013-07-03 11:00:00,21.84,21.96,21.84,21.93,27500.0,17.8261,17.9241,17.8261,17.8996,27500.0
2013-07-03 11:05:00,21.93,21.93,21.86,21.89,16900.0,17.8996,17.8996,17.8424,17.8669,16900.0
2013-07-03 11:10:00,21.9,21.96,21.89,21.94,55300.0,17.8751,17.9241,17.8669,17.9077,55300.0
2013-07-03 11:15:00,21.95,21.96,21.88,21.92,18700.0,17.9159,17.9241,17.8588,17.8914,18700.0
2013-07-03 11:20:00,21.93,21.93,21.83,21.83,16200.0,17.8996,17.8996,17.8179,17.8179,16200.0
2013-07-03 11:25:00,21.85,21.91,21.85,21.9,8100.0,17.8343,17.8832,17.8343,17.8751,8100.0
2013-07-03 11:30:00,21.91,21.96,21.91,21.94,24600.0,17.8832,17.9241,17.8832,17.9077,24600.0
2013-07-03 11:35:00,21.94,21.94,21.88,21.88,6900.0,17.9077,17.9077,17.8588,17.8588,6900.0
2013-07-03 11:40:00,21.89,21.95,21.87,21.95,17500.0,17.8669,17.9159,17.8506,17.9159,17500.0
2013-07-03 11:45:00,21.95,21.96,21.89,21.89,54500.0,17.9159,17.9241,17.8669,17.8669,54500.0
2013-07-03 11:50:00,21.89,21.93,21.89,21.93,18900.0,17.8669,17.8996,17.8669,17.8996,18900.0
2013-07-03 11:55:00,21.93,21.96,21.93,21.95,47300.0,17.8996,17.9241,17.8996,17.9159,47300.0
2013-07-03 12:00:00,21.94,21.95,21.9,21.91,23900.0,17.9077,17.9159,17.8751,17.8832,23900.0
2013-07-03 12:05:00,21.9,21.94,21.89,21.93,23500.0,17.8751,17.9077,17.8669,17.8996,23500.0
2013-07-03 12:10:00,21.93,21.95,21.9,21.9,15800.0,17.8996,17.9159,17.8751,17.8751,15800.0
2013-07-03 12:15:00,21.91,21.98,21.91,21.98,28200.0,17.8832,17.9404,17.8832,17.9404,28200.0
2013-07-03 12:20:00,21.98,21.99,21.94,21.94,14600.0,17.9404,17.9485,17.9077,17.9077,14600.0
2013-07-03 12:25:00,21.94,21.96,21.94,21.95,11900.0,17.9077,17.9241,17.9077,17.9159,11900.0
2013-07-03 12:30:00,21.95,21.95,21.91,21.91,15100.0,17.9159,17.9159,17.8832,17.8832,15100.0
2013-07-03 12:35:00,21.9,21.9,21.83,21.84,23600.0,17.8751,17.8751,17.8179,17.8261,23600.0
2013-07-03 12:40:00,21.83,21.87,21.83,21.86,13500.0,17.8179,17.8506,17.8179,17.8424,13500.0
2013-07-03 12:45:00,21.87,21.87,21.82,21.84,51800.0,17.8506,17.8506,17.8098,17.8261,51800.0
2013-07-03 12:50:00,21.84,21.84,21.78,21.79,40800.0,17.8261,17.8261,17.7771,17.7853,40800.0
2013-07-03 12:55:00,21.79,21.81,21.78,21.81,81100.0,17.7853,17.8016,17.7771,17.8016,81100.0
2013-07-05 09:30:00,22.03,22.03,21.89,21.95,69500.0,17.9812,17.9812,17.8669,17.9159,69500.0
2013-07-05 09:35:00,21.93,22.0,21.88,21.97,10400.0,17.8996,17.9567,17.8588,17.9322,10400.0
2013-07-05 09:40:00,21.95,22.0,21.89,21.95,57700.0,17.9159,17.9567,17.8669,17.9159,57700.0
2013-07-05 09:45:00,21.95,21.98,21.94,21.95,39500.0,17.9159,17.9404,17.9077,17.9159,39500.0
2013-07-05 09:50:00,21.96,21.98,21.86,21.87,20900.0,17.9241,17.9404,17.8424,17.8506,20900.0
2013-07-05 09:55:00,21.86,21.92,21.84,21.87,29200.0,17.8424,17.8914,17.8261,17.8506,29200.0
2013-07-05 10:00:00,21.88,21.92,21.86,21.9,20600.0,17.8588,17.8914,17.8424,17.8751,20600.0
2013-07-05 10:05:00,21.91,21.99,21.87,21.87,48700.0,17.8832,17.9485,17.8506,17.8506,48700.0
2013-07-05 10:10:00,21.86,21.86,21.77,21.84,27000.0,17.8424,17.8424,17.769,17.8261,27000.0
2013-07-05 10:15:00,21.84,21.84,21.75,21.8,18700.0,17.8261,17.8261,17.7527,17.7935,18700.0
2013-07-05 10:20:00,21.79,21.8,21.69,21.69,31300.0,17.7853,17.7935,17.7037,17.7037,31300.0
2013-07-05 10:25:00,21.7,21.82,21.68,21.82,21800.0,17.7118,17.8098,17.6955,17.8098,21800.0
2013-07-05 10:30:00,21.81,21.92,21.8,21.92,16000.0,17.8016,17.8914,17.7935,17.8914,16000.0
2013-07-05 10:35:00,21.92,21.92,21.8,21.83,16600.0,17.8914,17.8914,17.7935,17.8179,16600.0
2013-07-05 10:40:00,21.83,21.86,21.79,21.79,12600.0,17.8179,17.8424,17.7853,17.7853,12600.0
2013-07-05 10:45:00,21.78,21.83,21.76,21.8,13500.0,17.7771,17.8179,17.7608,17.7935,13500.0
2013-07-05 10:50:00,21.79,21.86,21.79,21.86,9400.0,17.7853,17.8424,17.7853,17.8424,9400.0
2013-07-05 10:55:00,21.87,21.92,21.84,21.85,35300.0,17.8506,17.8914,17.8261,17.8343,35300.0
2013-07-05 11:00:00,21.85,21.85,21.79,21.8,140800.0,17.8343,17.8343,17.7853,17.7935,140800.0
2013-07-05 11:05:00,21.8,21.83,21.75,21.78,18200.0,17.7935,17.8179,17.7527,17.7771,18200.0
2013-07-05 11:10:00,21.78,21.79,21.68,21.68,23700.0,17.7771,17.7853,17.6955,17.6955,23700.0
2013-07-05 11:15:00,21.69,21.73,21.63,21.71,36700.0,17.7037,17.7363,17.6547,17.72,36700.0
2013-07-05 11:20:00,21.7,21.72,21.65,21.68,21700.0,17.7118,17.7282,17.671,17.6955,21700.0
2013-07-05 11:25:00,21.68,21.75,21.63,21.63,23200.0,17.6955,17.7527,17.6547,17.6547,23200.0
2013-07-05 11:30:00,21.64,21.72,21.64,21.68,68300.0,17.6629,17.7282,17.6629,17.6955,68300.0
2013-07-05 11:35:00,21.68,21.77,21.68,21.77,10300.0,17.6955,17.769,17.6955,17.769,10300.0
2013-07-05 11:40:00,21.77,21.77,21.71,21.71,18500.0,17.769,17.769,17.72,17.72,18500.0
2013-07-05 11:45:00,21.7,21.7,21.66,21.7,8600.0,17.7118,17.7118,17.6792,17.7118,8600.0
2013-07-05 11:50:00,21.71,21.73,21.7,21.71,15400.0,17.72,17.7363,17.7118,17.72,15400.0
2013-07-05 11:55:00,21.7,21.86,21.7,21.86,17200.0,17.7118,17.8424,17.7118,17.8424,17200.0
2013-07-05 12:00:00,21.86,21.89,21.86,21.88,8100.0,17.8424,17.8669,17.8424,17.8588,8100.0
2013-07-05 12:05:00,21.89,21.89,21.88,21.88,5600.0,17.8669,17.8669,17.8588,17.8588,5600.0
2013-07-05 12:10:00,21.87,21.87,21.86,21.86,2800.0,17.8506,17.8506,17.8424,17.8424,2800.0
2013-07-05 12:15:00,21.86,21.88,21.85,21.86,10700.0,17.8424,17.8588,17.8343,17.8424,10700.0
2013-07-05 12:20:00,21.85,21.85,21.81,21.83,14000.0,17.8343,17.8343,17.8016,17.8179,14000.0
2013-07-05 12:25:00,21.83,21.85,21.82,21.82,34000.0,17.8179,17.8343,17.8098,17.8098,34000.0
2013-07-05 12:30:00,21.82,21.83,21.79,21.79,21100.0,17.8098,17.8179,17.7853,17.7853,21100.0
2013-07-05 12:35:00,21.8,21.82,21.72,21.73,36000.0,17.7935,17.8098,17.7282,17.7363,36000.0
2013-07-05 12:40:00,21.72,21.73,21.68,21.7,30500.0,17.7282,17.7363,17.6955,17.7118,30500.0
2013-07-05 12:45:00,21.71,21.74,21.7,21.73,3700.0,17.72,17.7445,17.7118,17.7363,3700.0
2013-07-05 12:50:00,21.73,21.74,21.73,21.73,2500.0,17.7363,17.7445,17.7363,17.7363,2500.0
2013-07-05 12:55:00,21.73,21.79,21.73,21.78,8400.0,17.7363,17.7853,17.7363,17.7771,8400.0
2013-07-05 13:00:00,21.78,21.79,21.76,21.76,15200.0,17.7771,17.7853,17.7608,17.7608,15200.0
2013-07-05 13:05:00,21.76,21.81,21.76,21.8,15200.0,17.7608,17.8016,17.7608,17.7935,15200.0
2013-07-05 13:10:00,21.8,21.82,21.78,21.82,22600.0,17.7935,17.8098,17.7771,17.8098,22600.0
2013-07-05 13:15:00,21.81,21.82,21.77,21.77,15500.0,17.8016,17.8098,17.769,17.769,15500.0
2013-07-05 13:20:00,21.77,21.77,21.72,21.73,21300.0,17.769,17.769,17.7282,17.7363,21300.0
2013-07-05 13:25:00,21.73,21.73,21.69,21.7,47200.0,17.7363,17.7363,17.7037,17.7118,47200.0
2013-07-05 13:30:00,21.69,21.76,21.69,21.74,10400.0,17.7037,17.7608,17.7037,17.7445,10400.0
2013-07-05 13:35:00,21.74,21.76,21.74,21.74,4200.0,17.7445,17.7608,17.7445,17.7445,4200.0
2013-07-05 13:40:00,21.74,21.77,21.73,21.77,3300.0,17.7445,17.769,17.7363,17.769,3300.0
2013-07-05 13:45:00,21.77,21.78,21.77,21.78,2900.0,17.769,17.7771,17.769,17.7771,2900.0
2013-07-05 13:50:00,21.77,21.84,21.77,21.83,15100.0,17.769,17.8261,17.769,17.8179,15100.0
2013-07-05 13:55:00,21.82,21.83,21.81,21.81,9100.0,17.8098,17.8179,17.8016,17.8016,9100.0
2013-07-05 14:00:00,21.82,21.84,21.82,21.84,5400.0,17.8098,17.8261,17.8098,17.8261,5400.0
2013-07-05 14:05:00,21.83,21.85,21.82,21.82,23700.0,17.8179,17.8343,17.8098,17.8098,23700.0
2013-07-05 14:10:00,21.82,21.85,21.82,21.85,7600.0,17.8098,17.8343,17.8098,17.8343,7600.0
2013-07-05 14:15:00,21.85,21.85,21.78,21.8,38200.0,17.8343,17.8343,17.7771,17.7935,38200.0
2013-07-05 14:20:00,21.8,21.86,21.8,21.82,19200.0,17.7935,17.8424,17.7935,17.8098,19200.0
2013-07-05 14:25:00,21.83,21.83,21.8,21.8,13400.0,17.8179,17.8179,17.7935,17.7935,13400.0
2013-07-05 14:30:00,21.8,21.83,21.79,21.8,20700.0,17.7935,17.8179,17.7853,17.7935,20700.0
2013-07-05 14:35:00,21.8,21.86,21.8,21.86,14400.0,17.7935,17.8424,17.7935,17.8424,14400.0
2013-07-05 14:40:00,21.86,21.87,21.84,21.84,14900.0,17.8424,17.8506,17.8261,17.8261,14900.0
2013-07-05 14:45:00,21.84,21.84,21.78,21.79,16800.0,17.8261,17.8261,17.7771,17.7853,16800.0
2013-07-05 14:50:00,21.8,21.83,21.8,21.82,13000.0,17.7935,17.8179,17.7935,17.8098,13000.0
2013-07-05 14:55:00,21.82,21.82,21.8,21.8,13200.0,17.8098,17.8098,17.7935,17.7935,13200.0
2013-07-05 15:00:00,21.8,21.81,21.8,21.81,7600.0,17.7935,17.8016,17.7935,17.8016,7600.0
2013-07-05 15:05:00,21.8,21.8,21.78,21.8,10800.0,17.7935,17.7935,17.7771,17.7935,10800.0
2013-07-05 15:10:00,21.79,21.79,21.75,21.76,10500.0,17.7853,17.7853,17.7527,17.7608,10500.0
2013-07-05 15:15:00,21.76,21.78,21.75,21.76,13900.0,17.7608,17.7771,17.7527,17.7608,13900.0
2013-07-05 15:20:00,21.75,21.75,21.72,21.72,8200.0,17.7527,17.7527,17.7282,17.7282,8200.0
2013-07-05 15:25:00,21.72,21.73,21.69,21.72,24500.0,17.7282,17.7363,17.7037,17.7282,24500.0
2013-07-05 15:30:00,21.72,21.79,21.72,21.79,31700.0,17.7282,17.7853,17.7282,17.7853,31700.0
2013-07-05 15:35:00,21.8,21.83,21.79,21.83,40200.0,17.7935,17.8179,17.7853,17.8179,40200.0
2013-07-05 15:40:00,21.82,21.84,21.81,21.82,35100.0,17.8098,17.8261,17.8016,17.8098,35100.0
2013-07-05 15:45:00,21.81,21.82,21.79,21.79,33000.0,17.8016,17.8098,17.7853,17.7853,33000.0
2013-07-05 15:50:00,21.8,21.85,21.8,21.84,37000.0,17.7935,17.8343,17.7935,17.8261,37000.0
2013-07-05 15:55:00,21.83,21.86,21.81,21.84,112600.0,17.8179,17.8424,17.8016,17.8261,112600.0
2013-07-08 09:30:00,21.98,22.01,21.76,21.77,34100.0,17.9404,17.9649,17.7608,17.769,34100.0
2013-07-08 09:35:00,21.76,21.78,21.64,21.64,40400.0,17.7608,17.7771,17.6629,17.6629,40400.0
2013-07-08 09:40:00,21.65,21.69,21.6,21.68,26500.0,17.671,17.7037,17.6302,17.6955,26500.0
2013-07-08 09:45:00,21.67,21.73,21.66,21.72,32200.0,17.6874,17.7363,17.6792,17.7282,32200.0
2013-07-08 09:50:00,21.73,21.75,21.61,21.62,35200.0,17.7363,17.7527,17.6384,17.6465,35200.0
2013-07-08 09:55:00,21.61,21.61,21.52,21.56,36500.0,17.6384,17.6384,17.5649,17.5976,36500.0
2013-07-08 10:00:00,21.56,21.64,21.56,21.63,24800.0,17.5976,17.6629,17.5976,17.6547,24800.0
2013-07-08 10:05:00,21.62,21.62,21.55,21.57,37600.0,17.6465,17.6465,17.5894,17.6057,37600.0
2013-07-08 10:10:00,21.58,21.67,21.57,21.62,92100.0,17.6139,17.6874,17.6057,17.6465,92100.0
2013-07-08 10:15:00,21.62,21.67,21.61,21.66,65400.0,17.6465,17.6874,17.6384,17.6792,65400.0
2013-07-08 10:20:00,21.67,21.73,21.63,21.67,51700.0,17.6874,17.7363,17.6547,17.6874,51700.0
2013-07-08 10:25:00,21.67,21.69,21.64,21.65,16000.0,17.6874,17.7037,17.6629,17.671,16000.0
2013-07-08 10:30:00,21.64,21.66,21.63,21.64,20100.0,17.6629,17.6792,17.6547,17.6629,20100.0
2013-07-08 10:35:00,21.65,21.67,21.64,21.65,21000.0,17.671,17.6874,17.6629,17.671,21000.0
2013-07-08 10:40:00,21.64,21.69,21.63,21.68,22800.0,17.6629,17.7037,17.6547,17.6955,22800.0
2013-07-08 10:45:00,21.66,21.66,21.62,21.62,15400.0,17.6792,17.6792,17.6465,17.6465,15400.0
2013-07-08 10:50:00,21.63,21.63,21.51,21.52,29400.0,17.6547,17.6547,17.5568,17.5649,29400.0
2013-07-08 10:55:00,21.52,21.56,21.48,21.55,51100.0,17.5649,17.5976,17.5323,17.5894,51100.0
2013-07-08 11:00:00,21.55,21.59,21.55,21.57,21900.0,17.5894,17.6221,17.5894,17.6057,21900.0
2013-07-08 11:05:00,21.58,21.58,21.54,21.55,15600.0,17.6139,17.6139,17.5812,17.5894,15600.0
2013-07-08 11:10:00,21.54,21.54,21.5,21.54,25800.0,17.5812,17.5812,17.5486,17.5812,25800.0
2013-07-08 11:15:00,21.54,21.54,21.49,21.51,33200.0,17.5812,17.5812,17.5404,17.5568,33200.0
2013-07-08 11:20:00,21.52,21.52,21.48,21.48,14200.0,17.5649,17.5649,17.5323,17.5323,14200.0
2013-07-08 11:25:00,21.48,21.49,21.4,21.41,20900.0,17.5323,17.5404,17.467,17.4751,20900.0
2013-07-08 11:30:00,21.4,21.41,21.33,21.35,43200.0,17.467,17.4751,17.4098,17.4262,43200.0
2013-07-08 11:35:00,21.35,21.37,21.33,21.33,34900.0,17.4262,17.4425,17.4098,17.4098,34900.0
2013-07-08 11:40:00,21.33,21.35,21.33,21.35,11000.0,17.4098,17.4262,17.4098,17.4262,11000.0
2013-07-08 11:45:00,21.34,21.35,21.3,21.31,39400.0,17.418,17.4262,17.3854,17.3935,39400.0
2013-07-08 11:50:00,21.31,21.32,21.3,21.31,22600.0,17.3935,17.4017,17.3854,17.3935,22600.0
2013-07-08 11:55:00,21.31,21.32,21.29,21.31,36200.0,17.3935,17.4017,17.3772,17.3935,36200.0
2013-07-08 12:00:00,21.3,21.31,21.27,21.27,22800.0,17.3854,17.3935,17.3609,17.3609,22800.0
2013-07-08 12:05:00,21.27,21.28,21.15,21.16,46400.0,17.3609,17.369,17.2629,17.2711,46400.0
2013-07-08 12:10:00,21.15,21.24,21.15,21.21,47700.0,17.2629,17.3364,17.2629,17.3119,47700.0
2013-07-08 12:15:00,21.21,21.24,21.19,21.21,46700.0,17.3119,17.3364,17.2956,17.3119,46700.0
2013-07-08 12:20:00,21.21,21.25,21.21,21.23,25200.0,17.3119,17.3445,17.3119,17.3282,25200.0
2013-07-08 12:25:00,21.23,21.23,21.14,21.14,23200.0,17.3282,17.3282,17.2548,17.2548,23200.0
2013-07-08 12:30:00,21.14,21.26,21.14,21.26,46600.0,17.2548,17.3527,17.2548,17.3527,46600.0
2013-07-08 12:35:00,21.25,21.29,21.25,21.28,28200.0,17.3445,17.3772,17.3445,17.369,28200.0
2013-07-08 12:40:00,21.27,21.28,21.13,21.13,65000.0,17.3609,17.369,17.2466,17.2466,65000.0
2013-07-08 12:45:00,21.13,21.14,21.07,21.09,77800.0,17.2466,17.2548,17.1976,17.2139,77800.0
2013-07-08 12:50:00,21.1,21.19,21.1,21.17,28700.0,17.2221,17.2956,17.2221,17.2792,28700.0
2013-07-08 12:55:00,21.16,21.16,21.1,21.13,19300.0,17.2711,17.2711,17.2221,17.2466,19300.0
2013-07-08 13:00:00,21.14,21.17,21.12,21.12,24800.0,17.2548,17.2792,17.2384,17.2384,24800.0
2013-07-08 13:05:00,21.12,21.14,21.1,21.11,21400.0,17.2384,17.2548,17.2221,17.2303,21400.0
2013-07-08 13:10:00,21.11,21.13,21.11,21.12,16300.0,17.2303,17.2466,17.2303,17.2384,16300.0
2013-07-08 13:15:00,21.11,21.14,21.1,21.12,47300.0,17.2303,17.2548,17.2221,17.2384,47300.0
2013-07-08 13:20:00,21.12,21.12,21.07,21.08,34000.0,17.2384,17.2384,17.1976,17.2058,34000.0
2013-07-08 13:25:00,21.08,21.09,21.05,21.07,23600.0,17.2058,17.2139,17.1813,17.1976,23600.0
2013-07-08 13:30:00,21.07,21.09,21.04,21.09,25300.0,17.1976,17.2139,17.1731,17.2139,25300.0
2013-07-08 13:35:00,21.1,21.16,21.09,21.15,45700.0,17.2221,17.2711,17.2139,17.2629,45700.0
2013-07-08 13:40:00,21.16,21.2,21.16,21.19,50100.0,17.2711,17.3037,17.2711,17.2956,50100.0
2013-07-08 13:45:00,21.19,21.21,21.18,21.18,28600.0,17.2956,17.3119,17.2874,17.2874,28600.0
2013-07-08 13:50:00,21.18,21.18,21.15,21.15,17800.0,17.2874,17.2874,17.2629,17.2629,17800.0
2013-07-08 13:55:00,21.15,21.16,21.11,21.11,25300.0,17.2629,17.2711,17.2303,17.2303,25300.0
2013-07-08 14:00:00,21.12,21.14,21.1,21.12,33900.0,17.2384,17.2548,17.2221,17.2384,33900.0
2013-07-08 14:05:00,21.12,21.14,21.1,21.14,22300.0,17.2384,17.2548,17.2221,17.2548,22300.0
2013-07-08 14:10:00,21.13,21.13,21.08,21.08,22600.0,17.2466,17.2466,17.2058,17.2058,22600.0
2013-07-08 14:15:00,21.08,21.08,21.05,21.05,37600.0,17.2058,17.2058,17.1813,17.1813,37600.0
2013-07-08 14:20:00,21.05,21.05,21.02,21.03,22900.0,17.1813,17.1813,17.1568,17.165,22900.0
2013-07-08 14:25:00,21.02,21.09,21.0,21.09,82200.0,17.1568,17.2139,17.1405,17.2139,82200.0
2013-07-08 14:30:00,21.09,21.14,21.06,21.06,46200.0,17.2139,17.2548,17.1895,17.1895,46200.0
2013-07-08 14:35:00,21.05,21.1,21.04,21.08,50500.0,17.1813,17.2221,17.1731,17.2058,50500.0
2013-07-08 14:40:00,21.07,21.07,21.03,21.04,33600.0,17.1976,17.1976,17.165,17.1731,33600.0
2013-07-08 14:45:00,21.04,21.04,21.01,21.01,22300.0,17.1731,17.1731,17.1487,17.1487,22300.0
2013-07-08 14:50:00,21.01,21.06,21.01,21.06,39800.0,17.1487,17.1895,17.1487,17.1895,39800.0
2013-07-08 14:55:00,21.07,21.1,21.04,21.05,46000.0,17.1976,17.2221,17.1731,17.1813,46000.0
2013-07-08 15:00:00,21.05,21.07,21.03,21.07,42600.0,17.1813,17.1976,17.165,17.1976,42600.0
2013-07-08 15:05:00,21.07,21.07,21.01,21.05,60000.0,17.1976,17.1976,17.1487,17.1813,60000.0
2013-07-08 15:10:00,21.05,21.05,21.01,21.01,21300.0,17.1813,17.1813,17.1487,17.1487,21300.0
2013-07-08 15:15:00,21.01,21.04,21.0,21.0,67700.0,17.1487,17.1731,17.1405,17.1405,67700.0
2013-07-08 15:20:00,21.01,21.02,20.97,21.0,79900.0,17.1487,17.1568,17.116,17.1405,79900.0
2013-07-08 15:25:00,21.01,21.01,21.0,21.01,26900.0,17.1487,17.1487,17.1405,17.1487,26900.0
2013-07-08 15:30:00,21.0,21.01,20.95,20.98,85900.0,17.1405,17.1487,17.0997,17.1242,85900.0
2013-07-08 15:35:00,20.99,21.07,20.98,21.07,73700.0,17.1323,17.1976,17.1242,17.1976,73700.0
2013-07-08 15:40:00,21.07,21.07,21.05,21.07,59600.0,17.1976,17.1976,17.1813,17.1976,59600.0
2013-07-08 15:45:00,21.06,21.07,20.99,21.02,171600.0,17.1895,17.1976,17.1323,17.1568,171600.0
2013-07-08 15:50:00,21.03,21.04,20.99,21.0,167800.0,17.165,17.1731,17.1323,17.1405,167800.0
2013-07-08 15:55:00,21.0,21.0,20.98,20.98,235600.0,17.1405,17.1405,17.1242,17.1242,235600.0
2013-07-09 09:30:00,21.15,21.19,21.0,21.05,50700.0,17.2629,17.2956,17.1405,17.1813,50700.0
2013-07-09 09:35:00,21.02,21.08,20.97,21.05,28000.0,17.1568,17.2058,17.116,17.1813,28000.0
2013-07-09 09:40:00,21.05,21.07,21.0,21.07,38600.0,17.1813,17.1976,17.1405,17.1976,38600.0
2013-07-09 09:45:00,21.08,21.12,21.03,21.11,39200.0,17.2058,17.2384,17.165,17.2303,39200.0
2013-07-09 09:50:00,21.12,21.12,21.04,21.08,90700.0,17.2384,17.2384,17.1731,17.2058,90700.0
2013-07-09 09:55:00,21.07,21.1,21.04,21.08,27700.0,17.1976,17.2221,17.1731,17.2058,27700.0
2013-07-09 10:00:00,21.09,21.16,21.03,21.13,67800.0,17.2139,17.2711,17.165,17.2466,67800.0
2013-07-09 10:05:00,21.13,21.15,21.05,21.09,51400.0,17.2466,17.2629,17.1813,17.2139,51400.0
2013-07-09 10:10:00,21.09,21.14,21.07,21.1,33200.0,17.2139,17.2548,17.1976,17.2221,33200.0
2013-07-09 10:15:00,21.09,21.11,21.04,21.05,38300.0,17.2139,17.2303,17.1731,17.1813,38300.0
2013-07-09 10:20:00,21.05,21.06,21.03,21.05,33300.0,17.1813,17.1895,17.165,17.1813,33300.0
2013-07-09 10:25:00,21.05,21.1,21.04,21.08,111500.0,17.1813,17.2221,17.1731,17.2058,111500.0
2013-07-09 10:30:00,21.08,21.14,21.08,21.13,31600.0,17.2058,17.2548,17.2058,17.2466,31600.0
2013-07-09 10:35:00,21.14,21.18,21.1,21.13,63400.0,17.2548,17.2874,17.2221,17.2466,63400.0
2013-07-09 10:40:00,21.12,21.12,21.06,21.07,54400.0,17.2384,17.2384,17.1895,17.1976,54400.0
2013-07-09 10:45:00,21.08,21.19,21.05,21.14,92300.0,17.2058,17.2956,17.1813,17.2548,92300.0
2013-07-09 10:50:00,21.13,21.14,21.01,21.04,88400.0,17.2466,17.2548,17.1487,17.1731,88400.0
2013-07-09 10:55:00,21.04,21.07,21.01,21.06,23900.0,17.1731,17.1976,17.1487,17.1895,23900.0
2013-07-09 11:00:00,21.07,21.11,21.06,21.11,9900.0,17.1976,17.2303,17.1895,17.2303,9900.0
2013-07-09 11:05:00,21.11,21.12,21.09,21.1,59300.0,17.2303,17.2384,17.2139,17.2221,59300.0
2013-07-09 11:10:00,21.11,21.12,21.09,21.11,49700.0,17.2303,17.2384,17.2139,17.2303,49700.0
2013-07-09 11:15:00,21.1,21.13,21.09,21.1,29600.0,17.2221,17.2466,17.2139,17.2221,29600.0
2013-07-09 11:20:00,21.1,21.13,21.1,21.11,85200.0,17.2221,17.2466,17.2221,17.2303,85200.0
2013-07-09 11:25:00,21.1,21.22,21.1,21.22,109000.0,17.2221,17.3201,17.2221,17.3201,109000.0
2013-07-09 11:30:00,21.22,21.29,21.2,21.21,46700.0,17.3201,17.3772,17.3037,17.3119,46700.0
2013-07-09 11:35:00,21.21,21.23,21.18,21.18,43400.0,17.3119,17.3282,17.2874,17.2874,43400.0
2013-07-09 11:40:00,21.18,21.23,21.15,21.23,48900.0,17.2874,17.3282,17.2629,17.3282,48900.0
2013-07-09 11:45:00,21.23,21.27,21.23,21.26,18400.0,17.3282,17.3609,17.3282,17.3527,18400.0
2013-07-09 11:50:00,21.27,21.27,21.2,21.22,38400.0,17.3609,17.3609,17.3037,17.3201,38400.0
2013-07-09 11:55:00,21.21,21.22,21.21,21.21,7900.0,17.3119,17.3201,17.3119,17.3119,7900.0
2013-07-09 12:00:00,21.21,21.21,21.15,21.15,21200.0,17.3119,17.3119,17.2629,17.2629,21200.0
2013-07-09 12:05:00,21.15,21.19,21.14,21.19,21200.0,17.2629,17.2956,17.2548,17.2956,21200.0
2013-07-09 12:10:00,21.19,21.21,21.19,21.21,36600.0,17.2956,17.3119,17.2956,17.3119,36600.0
2013-07-09 12:15:00,21.21,21.21,21.17,21.18,17600.0,17.3119,17.3119,17.2792,17.2874,17600.0
2013-07-09 12:20:00,21.17,21.18,21.15,21.16,36000.0,17.2792,17.2874,17.2629,17.2711,36000.0
2013-07-09 12:25:00,21.16,21.16,21.12,21.12,51200.0,17.2711,17.2711,17.2384,17.2384,51200.0
2013-07-09 12:30:00,21.12,21.16,21.11,21.15,17300.0,17.2384,17.2711,17.2303,17.2629,17300.0
2013-07-09 12:35:00,21.15,21.23,21.15,21.22,80600.0,17.2629,17.3282,17.2629,17.3201,80600.0
2013-07-09 12:40:00,21.22,21.24,21.21,21.24,12200.0,17.3201,17.3364,17.3119,17.3364,12200.0
2013-07-09 12:45:00,21.23,21.24,21.2,21.2,49400.0,17.3282,17.3364,17.3037,17.3037,49400.0
2013-07-09 12:50:00,21.21,21.28,21.2,21.27,28500.0,17.3119,17.369,17.3037,17.3609,28500.0
2013-07-09 12:55:00,21.28,21.29,21.26,21.27,17700.0,17.369,17.3772,17.3527,17.3609,17700.0
2013-07-09 13:00:00,21.26,21.26,21.2,21.21,22200.0,17.3527,17.3527,17.3037,17.3119,22200.0
2013-07-09 13:05:00,21.2,21.22,21.14,21.22,44700.0,17.3037,17.3201,17.2548,17.3201,44700.0
2013-07-09 13:10:00,21.22,21.26,21.21,21.26,16400.0,17.3201,17.3527,17.3119,17.3527,16400.0
2013-07-09 13:15:00,21.26,21.26,21.26,21.26,2700.0,17.3527,17.3527,17.3527,17.3527,2700.0
2013-07-09 13:20:00,21.26,21.27,21.18,21.21,35800.0,17.3527,17.3609,17.2874,17.3119,35800.0
2013-07-09 13:25:00,21.2,21.21,21.18,21.19,41300.0,17.3037,17.3119,17.2874,17.2956,41300.0
2013-07-09 13:30:00,21.18,21.2,21.16,21.16,32400.0,17.2874,17.3037,17.2711,17.2711,32400.0
2013-07-09 13:35:00,21.16,21.19,21.16,21.18,18200.0,17.2711,17.2956,17.2711,17.2874,18200.0
2013-07-09 13:40:00,21.18,21.21,21.17,21.21,17900.0,17.2874,17.3119,17.2792,17.3119,17900.0
2013-07-09 13:45:00,21.21,21.28,21.2,21.21,47100.0,17.3119,17.369,17.3037,17.3119,47100.0
2013-07-09 13:50:00,21.21,21.23,21.2,21.21,26400.0,17.3119,17.3282,17.3037,17.3119,26400.0
2013-07-09 13:55:00,21.21,21.25,21.2,21.25,41900.0,17.3119,17.3445,17.3037,17.3445,41900.0
2013-07-09 14:00:00,21.24,21.26,21.19,21.2,65700.0,17.3364,17.3527,17.2956,17.3037,65700.0
2013-07-09 14:05:00,21.21,21.22,21.19,21.2,18600.0,17.3119,17.3201,17.2956,17.3037,18600.0
2013-07-09 14:10:00,21.21,21.26,21.21,21.25,14100.0,17.3119,17.3527,17.3119,17.3445,14100.0
2013-07-09 14:15:00,21.25,21.27,21.24,21.26,12600.0,17.3445,17.3609,17.3364,17.3527,12600.0
2013-07-09 14:20:00,21.26,21.28,21.26,21.28,13900.0,17.3527,17.369,17.3527,17.369,13900.0
2013-07-09 14:25:00,21.28,21.3,21.28,21.3,15000.0,17.369,17.3854,17.369,17.3854,15000.0
2013-07-09 14:30:00,21.3,21.32,21.25,21.25,39900.0,17.3854,17.4017,17.3445,17.3445,39900.0
2013-07-09 14:35:00,21.24,21.24,21.2,21.21,18300.0,17.3364,17.3364,17.3037,17.3119,18300.0
2013-07-09 14:40:00,21.21,21.27,21.2,21.26,26400.0,17.3119,17.3609,17.3037,17.3527,26400.0
2013-07-09 14:45:00,21.27,21.29,21.27,21.27,17000.0,17.3609,17.3772,17.3609,17.3609,17000.0
2013-07-09 14:50:00,21.28,21.29,21.26,21.29,19200.0,17.369,17.3772,17.3527,17.3772,19200.0
2013-07-09 14:55:00,21.29,21.3,21.26,21.27,15200.0,17.3772,17.3854,17.3527,17.3609,15200.0
2013-07-09 15:00:00,21.26,21.31,21.26,21.28,24300.0,17.3527,17.3935,17.3527,17.369,24300.0
2013-07-09 15:05:00,21.29,21.31,21.28,21.29,11500.0,17.3772,17.3935,17.369,17.3772,11500.0
2013-07-09 15:10:00,21.29,21.33,21.28,21.32,57000.0,17.3772,17.4098,17.369,17.4017,57000.0
2013-07-09 15:15:00,21.32,21.36,21.32,21.35,21700.0,17.4017,17.4343,17.4017,17.4262,21700.0
2013-07-09 15:20:00,21.36,21.36,21.31,21.33,31700.0,17.4343,17.4343,17.3935,17.4098,31700.0
2013-07-09 15:25:00,21.32,21.36,21.32,21.35,27000.0,17.4017,17.4343,17.4017,17.4262,27000.0
2013-07-09 15:30:00,21.34,21.34,21.3,21.32,47700.0,17.418,17.418,17.3854,17.4017,47700.0
2013-07-09 15:35:00,21.33,21.34,21.31,21.34,28300.0,17.4098,17.418,17.3935,17.418,28300.0
2013-07-09 15:40:00,21.34,21.37,21.34,21.37,30600.0,17.418,17.4425,17.418,17.4425,30600.0
2013-07-09 15:45:00,21.36,21.37,21.34,21.35,56800.0,17.4343,17.4425,17.418,17.4262,56800.0
2013-07-09 15:50:00,21.35,21.37,21.3,21.32,63200.0,17.4262,17.4425,17.3854,17.4017,63200.0
2013-07-09 15:55:00,21.32,21.36,21.31,21.35,118400.0,17.4017,17.4343,17.3935,17.4262,118400.0
2013-07-10 09:30:00,21.3,21.44,21.3,21.44,29400.0,17.3854,17.4996,17.3854,17.4996,29400.0
2013-07-10 09:35:00,21.44,21.5,21.43,21.49,26300.0,17.4996,17.5486,17.4915,17.5404,26300.0
2013-07-10 09:40:00,21.48,21.54,21.41,21.52,29400.0,17.5323,17.5812,17.4751,17.5649,29400.0
2013-07-10 09:45:00,21.52,21.56,21.47,21.52,30900.0,17.5649,17.5976,17.5241,17.5649,30900.0
2013-07-10 09:50:00,21.52,21.58,21.51,21.57,17000.0,17.5649,17.6139,17.5568,17.6057,17000.0
2013-07-10 09:55:00,21.58,21.65,21.58,21.64,20800.0,17.6139,17.671,17.6139,17.6629,20800.0
2013-07-10 10:00:00,21.64,21.67,21.6,21.6,48400.0,17.6629,17.6874,17.6302,17.6302,48400.0
2013-07-10 10:05:00,21.6,21.63,21.59,21.62,38200.0,17.6302,17.6547,17.6221,17.6465,38200.0
2013-07-10 10:10:00,21.62,21.67,21.6,21.66,36900.0,17.6465,17.6874,17.6302,17.6792,36900.0
2013-07-10 10:15:00,21.66,21.69,21.63,21.69,24600.0,17.6792,17.7037,17.6547,17.7037,24600.0
2013-07-10 10:20:00,21.69,21.69,21.61,21.63,95500.0,17.7037,17.7037,17.6384,17.6547,95500.0
2013-07-10 10:25:00,21.63,21.63,21.54,21.6,47700.0,17.6547,17.6547,17.5812,17.6302,47700.0
2013-07-10 10:30:00,21.6,21.62,21.6,21.62,24600.0,17.6302,17.6465,17.6302,17.6465,24600.0
2013-07-10 10:35:00,21.62,21.67,21.62,21.66,55100.0,17.6465,17.6874,17.6465,17.6792,55100.0
2013-07-10 10:40:00,21.66,21.66,21.55,21.56,47100.0,17.6792,17.6792,17.5894,17.5976,47100.0
2013-07-10 10:45:00,21.55,21.58,21.55,21.58,14500.0,17.5894,17.6139,17.5894,17.6139,14500.0
2013-07-10 10:50:00,21.57,21.68,21.57,21.66,40700.0,17.6057,17.6955,17.6057,17.6792,40700.0
2013-07-10 10:55:00,21.65,21.71,21.65,21.65,19900.0,17.671,17.72,17.671,17.671,19900.0
2013-07-10 11:00:00,21.65,21.65,21.56,21.59,13800.0,17.671,17.671,17.5976,17.6221,13800.0
2013-07-10 11:05:00,21.59,21.6,21.55,21.58,30300.0,17.6221,17.6302,17.5894,17.6139,30300.0
2013-07-10 11:10:00,21.58,21.64,21.57,21.61,14800.0,17.6139,17.6629,17.6057,17.6384,14800.0
2013-07-10 11:15:00,21.61,21.68,21.61,21.68,14300.0,17.6384,17.6955,17.6384,17.6955,14300.0
2013-07-10 11:20:00,21.67,21.69,21.67,21.69,12600.0,17.6874,17.7037,17.6874,17.7037,12600.0
2013-07-10 11:25:00,21.7,21.71,21.66,21.7,14700.0,17.7118,17.72,17.6792,17.7118,14700.0
2013-07-10 11:30:00,21.69,21.69,21.67,21.69,11600.0,17.7037,17.7037,17.6874,17.7037,11600.0
2013-07-10 11:35:00,21.69,21.73,21.67,21.72,13800.0,17.7037,17.7363,17.6874,17.7282,13800.0
2013-07-10 11:40:00,21.72,21.75,21.72,21.73,18500.0,17.7282,17.7527,17.7282,17.7363,18500.0
2013-07-10 11:45:00,21.73,21.74,21.71,21.71,6300.0,17.7363,17.7445,17.72,17.72,6300.0
2013-07-10 11:50:00,21.71,21.71,21.68,21.68,6500.0,17.72,17.72,17.6955,17.6955,6500.0
2013-07-10 11:55:00,21.68,21.7,21.67,21.67,10800.0,17.6955,17.7118,17.6874,17.6874,10800.0
2013-07-10 12:00:00,21.67,21.72,21.67,21.7,30400.0,17.6874,17.7282,17.6874,17.7118,30400.0
2013-07-10 12:05:00,21.7,21.7,21.67,21.69,14300.0,17.7118,17.7118,17.6874,17.7037,14300.0
2013-07-10 12:10:00,21.7,21.71,21.68,21.7,33200.0,17.7118,17.72,17.6955,17.7118,33200.0
2013-07-10 12:15:00,21.69,21.7,21.67,21.69,11300.0,17.7037,17.7118,17.6874,17.7037,11300.0
2013-07-10 12:20:00,21.69,21.69,21.67,21.68,8800.0,17.7037,17.7037,17.6874,17.6955,8800.0
2013-07-10 12:25:00,21.67,21.68,21.66,21.66,13500.0,17.6874,17.6955,17.6792,17.6792,13500.0
2013-07-10 12:30:00,21.66,21.68,21.65,21.68,6500.0,17.6792,17.6955,17.671,17.6955,6500.0
2013-07-10 12:35:00,21.68,21.7,21.67,21.7,10400.0,17.6955,17.7118,17.6874,17.7118,10400.0
2013-07-10 12:40:00,21.69,21.7,21.69,21.7,10400.0,17.7037,17.7118,17.7037,17.7118,10400.0
2013-07-10 12:45:00,21.69,21.7,21.68,21.7,16600.0,17.7037,17.7118,17.6955,17.7118,16600.0
2013-07-10 12:50:00,21.7,21.7,21.68,21.68,27900.0,17.7118,17.7118,17.6955,17.6955,27900.0
2013-07-10 12:55:00,21.67,21.67,21.64,21.64,6600.0,17.6874,17.6874,17.6629,17.6629,6600.0
2013-07-10 13:00:00,21.63,21.64,21.62,21.64,23900.0,17.6547,17.6629,17.6465,17.6629,23900.0
2013-07-10 13:05:00,21.64,21.65,21.62,21.64,10300.0,17.6629,17.671,17.6465,17.6629,10300.0
2013-07-10 13:10:00,21.64,21.64,21.61,21.62,8700.0,17.6629,17.6629,17.6384,17.6465,8700.0
2013-07-10 13:15:00,21.62,21.62,21.56,21.56,14600.0,17.6465,17.6465,17.5976,17.5976,14600.0
2013-07-10 13:20:00,21.57,21.57,21.55,21.55,6200.0,17.6057,17.6057,17.5894,17.5894,6200.0
2013-07-10 13:25:00,21.55,21.57,21.52,21.57,34800.0,17.5894,17.6057,17.5649,17.6057,34800.0
2013-07-10 13:30:00,21.57,21.61,21.57,21.61,9100.0,17.6057,17.6384,17.6057,17.6384,9100.0
2013-07-10 13:35:00,21.61,21.63,21.6,21.61,13300.0,17.6384,17.6547,17.6302,17.6384,13300.0
2013-07-10 13:40:00,21.61,21.62,21.61,21.61,5700.0,17.6384,17.6465,17.6384,17.6384,5700.0
2013-07-10 13:45:00,21.61,21.62,21.6,21.62,6500.0,17.6384,17.6465,17.6302,17.6465,6500.0
2013-07-10 13:50:00,21.63,21.63,21.59,21.59,11900.0,17.6547,17.6547,17.6221,17.6221,11900.0
2013-07-10 13:55:00,21.59,21.59,21.55,21.55,8000.0,17.6221,17.6221,17.5894,17.5894,8000.0
2013-07-10 14:00:00,21.55,21.67,21.53,21.65,105600.0,17.5894,17.6874,17.5731,17.671,105600.0
2013-07-10 14:05:00,21.64,21.64,21.52,21.58,43700.0,17.6629,17.6629,17.5649,17.6139,43700.0
2013-07-10 14:10:00,21.56,21.64,21.55,21.64,22500.0,17.5976,17.6629,17.5894,17.6629,22500.0
2013-07-10 14:15:00,21.65,21.67,21.58,21.65,24900.0,17.671,17.6874,17.6139,17.671,24900.0
2013-07-10 14:20:00,21.66,21.7,21.62,21.63,21400.0,17.6792,17.7118,17.6465,17.6547,21400.0
2013-07-10 14:25:00,21.62,21.62,21.55,21.57,18000.0,17.6465,17.6465,17.5894,17.6057,18000.0
2013-07-10 14:30:00,21.57,21.61,21.57,21.59,12800.0,17.6057,17.6384,17.6057,17.6221,12800.0
2013-07-10 14:35:00,21.58,21.58,21.48,21.5,31800.0,17.6139,17.6139,17.5323,17.5486,31800.0
2013-07-10 14:40:00,21.5,21.55,21.5,21.55,27200.0,17.5486,17.5894,17.5486,17.5894,27200.0
2013-07-10 14:45:00,21.55,21.55,21.46,21.48,21500.0,17.5894,17.5894,17.5159,17.5323,21500.0
2013-07-10 14:50:00,21.49,21.57,21.48,21.5,33600.0,17.5404,17.6057,17.5323,17.5486,33600.0
2013-07-10 14:55:00,21.5,21.54,21.48,21.54,38200.0,17.5486,17.5812,17.5323,17.5812,38200.0
2013-07-10 15:00:00,21.53,21.55,21.5,21.51,27400.0,17.5731,17.5894,17.5486,17.5568,27400.0
2013-07-10 15:05:00,21.5,21.51,21.41,21.44,57000.0,17.5486,17.5568,17.4751,17.4996,57000.0
2013-07-10 15:10:00,21.44,21.45,21.39,21.42,61300.0,17.4996,17.5078,17.4588,17.4833,61300.0
2013-07-10 15:15:00,21.42,21.45,21.41,21.45,17400.0,17.4833,17.5078,17.4751,17.5078,17400.0
2013-07-10 15:20:00,21.45,21.5,21.45,21.5,14200.0,17.5078,17.5486,17.5078,17.5486,14200.0
2013-07-10 15:25:00,21.5,21.53,21.49,21.5,62900.0,17.5486,17.5731,17.5404,17.5486,62900.0
2013-07-10 15:30:00,21.49,21.51,21.45,21.48,52600.0,17.5404,17.5568,17.5078,17.5323,52600.0
2013-07-10 15:35:00,21.48,21.48,21.46,21.48,29500.0,17.5323,17.5323,17.5159,17.5323,29500.0
2013-07-10 15:40:00,21.48,21.49,21.44,21.46,46600.0,17.5323,17.5404,17.4996,17.5159,46600.0
2013-07-10 15:45:00,21.47,21.49,21.43,21.44,72400.0,17.5241,17.5404,17.4915,17.4996,72400.0
2013-07-10 15:50:00,21.44,21.49,21.41,21.48,122100.0,17.4996,17.5404,17.4751,17.5323,122100.0
2013-07-10 15:55:00,21.48,21.5,21.47,21.47,242500.0,17.5323,17.5486,17.5241,17.5241,242500.0
2013-07-11 09:30:00,21.75,21.82,21.6,21.76,59800.0,17.7527,17.8098,17.6302,17.7608,59800.0
2013-07-11 09:35:00,21.76,21.84,21.71,21.79,36300.0,17.7608,17.8261,17.72,17.7853,36300.0
2013-07-11 09:40:00,21.79,21.84,21.75,21.76,30900.0,17.7853,17.8261,17.7527,17.7608,30900.0
2013-07-11 09:45:00,21.77,21.81,21.75,21.8,34600.0,17.769,17.8016,17.7527,17.7935,34600.0
2013-07-11 09:50:00,21.78,21.83,21.77,21.8,34400.0,17.7771,17.8179,17.769,17.7935,34400.0
2013-07-11 09:55:00,21.82,21.87,21.8,21.85,24300.0,17.8098,17.8506,17.7935,17.8343,24300.0
2013-07-11 10:00:00,21.85,21.99,21.81,21.82,78400.0,17.8343,17.9485,17.8016,17.8098,78400.0
2013-07-11 10:05:00,21.82,21.84,21.77,21.77,29700.0,17.8098,17.8261,17.769,17.769,29700.0
2013-07-11 10:10:00,21.77,21.85,21.74,21.85,23300.0,17.769,17.8343,17.7445,17.8343,23300.0
2013-07-11 10:15:00,21.86,21.88,21.79,21.81,21000.0,17.8424,17.8588,17.7853,17.8016,21000.0
2013-07-11 10:20:00,21.81,21.82,21.76,21.81,29800.0,17.8016,17.8098,17.7608,17.8016,29800.0
2013-07-11 10:25:00,21.81,21.88,21.81,21.88,26700.0,17.8016,17.8588,17.8016,17.8588,26700.0
2013-07-11 10:30:00,21.88,21.88,21.81,21.82,13400.0,17.8588,17.8588,17.8016,17.8098,13400.0
2013-07-11 10:35:00,21.82,21.83,21.81,21.81,13600.0,17.8098,17.8179,17.8016,17.8016,13600.0
2013-07-11 10:40:00,21.81,21.83,21.77,21.78,19700.0,17.8016,17.8179,17.769,17.7771,19700.0
2013-07-11 10:45:00,21.78,21.84,21.76,21.84,15900.0,17.7771,17.8261,17.7608,17.8261,15900.0
2013-07-11 10:50:00,21.84,21.87,21.81,21.82,15600.0,17.8261,17.8506,17.8016,17.8098,15600.0
2013-07-11 10:55:00,21.83,21.88,21.8,21.87,38500.0,17.8179,17.8588,17.7935,17.8506,38500.0
2013-07-11 11:00:00,21.88,21.9,21.85,21.86,34600.0,17.8588,17.8751,17.8343,17.8424,34600.0
2013-07-11 11:05:00,21.85,21.89,21.84,21.87,27700.0,17.8343,17.8669,17.8261,17.8506,27700.0
2013-07-11 11:10:00,21.87,21.87,21.85,21.87,16100.0,17.8506,17.8506,17.8343,17.8506,16100.0
2013-07-11 11:15:00,21.86,21.87,21.78,21.8,18800.0,17.8424,17.8506,17.7771,17.7935,18800.0
2013-07-11 11:20:00,21.8,21.82,21.79,21.81,8800.0,17.7935,17.8098,17.7853,17.8016,8800.0
2013-07-11 11:25:00,21.81,21.82,21.79,21.81,15000.0,17.8016,17.8098,17.7853,17.8016,15000.0
2013-07-11 11:30:00,21.82,21.85,21.82,21.85,12100.0,17.8098,17.8343,17.8098,17.8343,12100.0
2013-07-11 11:35:00,21.85,21.86,21.8,21.8,10500.0,17.8343,17.8424,17.7935,17.7935,10500.0
2013-07-11 11:40:00,21.8,21.82,21.79,21.81,11100.0,17.7935,17.8098,17.7853,17.8016,11100.0
2013-07-11 11:45:00,21.81,21.85,21.81,21.82,16900.0,17.8016,17.8343,17.8016,17.8098,16900.0
2013-07-11 11:50:00,21.82,21.83,21.81,21.82,8200.0,17.8098,17.8179,17.8016,17.8098,8200.0
2013-07-11 11:55:00,21.82,21.83,21.81,21.82,6400.0,17.8098,17.8179,17.8016,17.8098,6400.0
2013-07-11 12:00:00,21.82,21.82,21.79,21.79,11200.0,17.8098,17.8098,17.7853,17.7853,11200.0
2013-07-11 12:05:00,21.79,21.82,21.79,21.81,36200.0,17.7853,17.8098,17.7853,17.8016,36200.0
2013-07-11 12:10:00,21.81,21.83,21.8,21.8,6800.0,17.8016,17.8179,17.7935,17.7935,6800.0
2013-07-11 12:15:00,21.79,21.8,21.77,21.79,10700.0,17.7853,17.7935,17.769,17.7853,10700.0
2013-07-11 12:20:00,21.8,21.81,21.78,21.79,64200.0,17.7935,17.8016,17.7771,17.7853,64200.0
2013-07-11 12:25:00,21.79,21.79,21.75,21.75,16900.0,17.7853,17.7853,17.7527,17.7527,16900.0
2013-07-11 12:30:00,21.75,21.76,21.74,21.75,12400.0,17.7527,17.7608,17.7445,17.7527,12400.0
2013-07-11 12:35:00,21.75,21.75,21.72,21.72,8200.0,17.7527,17.7527,17.7282,17.7282,8200.0
2013-07-11 12:40:00,21.72,21.77,21.72,21.76,11800.0,17.7282,17.769,17.7282,17.7608,11800.0
2013-07-11 12:45:00,21.76,21.77,21.73,21.74,12500.0,17.7608,17.769,17.7363,17.7445,12500.0
2013-07-11 12:50:00,21.74,21.78,21.74,21.78,13400.0,17.7445,17.7771,17.7445,17.7771,13400.0
2013-07-11 12:55:00,21.79,21.8,21.77,21.8,10900.0,17.7853,17.7935,17.769,17.7935,10900.0
2013-07-11 13:00:00,21.81,21.88,21.8,21.88,96700.0,17.8016,17.8588,17.7935,17.8588,96700.0
2013-07-11 13:05:00,21.87,21.87,21.84,21.86,12200.0,17.8506,17.8506,17.8261,17.8424,12200.0
2013-07-11 13:10:00,21.86,21.86,21.84,21.84,18100.0,17.8424,17.8424,17.8261,17.8261,18100.0
2013-07-11 13:15:00,21.84,21.85,21.82,21.82,15700.0,17.8261,17.8343,17.8098,17.8098,15700.0
2013-07-11 13:20:00,21.83,21.83,21.78,21.78,38800.0,17.8179,17.8179,17.7771,17.7771,38800.0
2013-07-11 13:25:00,21.78,21.79,21.75,21.77,23100.0,17.7771,17.7853,17.7527,17.769,23100.0
2013-07-11 13:30:00,21.77,21.78,21.73,21.78,29100.0,17.769,17.7771,17.7363,17.7771,29100.0
2013-07-11 13:35:00,21.77,21.79,21.76,21.79,9900.0,17.769,17.7853,17.7608,17.7853,9900.0
2013-07-11 13:40:00,21.79,21.8,21.77,21.77,5800.0,17.7853,17.7935,17.769,17.769,5800.0
2013-07-11 13:45:00,21.78,21.82,21.77,21.81,15200.0,17.7771,17.8098,17.769,17.8016,15200.0
2013-07-11 13:50:00,21.81,21.83,21.81,21.82,11500.0,17.8016,17.8179,17.8016,17.8098,11500.0
2013-07-11 13:55:00,21.82,21.85,21.82,21.84,20500.0,17.8098,17.8343,17.8098,17.8261,20500.0
2013-07-11 14:00:00,21.85,21.85,21.82,21.82,25200.0,17.8343,17.8343,17.8098,17.8098,25200.0
2013-07-11 14:05:00,21.82,21.83,21.82,21.83,5800.0,17.8098,17.8179,17.8098,17.8179,5800.0
2013-07-11 14:10:00,21.82,21.87,21.82,21.86,50000.0,17.8098,17.8506,17.8098,17.8424,50000.0
2013-07-11 14:15:00,21.86,21.89,21.85,21.87,54100.0,17.8424,17.8669,17.8343,17.8506,54100.0
2013-07-11 14:20:00,21.87,21.87,21.84,21.86,35700.0,17.8506,17.8506,17.8261,17.8424,35700.0
2013-07-11 14:25:00,21.86,21.89,21.85,21.87,30200.0,17.8424,17.8669,17.8343,17.8506,30200.0
2013-07-11 14:30:00,21.88,21.9,21.87,21.88,21000.0,17.8588,17.8751,17.8506,17.8588,21000.0
2013-07-11 14:35:00,21.87,21.88,21.86,21.87,9600.0,17.8506,17.8588,17.8424,17.8506,9600.0
2013-07-11 14:40:00,21.87,21.88,21.84,21.86,22600.0,17.8506,17.8588,17.8261,17.8424,22600.0
2013-07-11 14:45:00,21.86,21.86,21.84,21.84,17800.0,17.8424,17.8424,17.8261,17.8261,17800.0
2013-07-11 14:50:00,21.85,21.89,21.85,21.89,26600.0,17.8343,17.8669,17.8343,17.8669,26600.0
2013-07-11 14:55:00,21.89,21.89,21.81,21.85,53800.0,17.8669,17.8669,17.8016,17.8343,53800.0
2013-07-11 15:00:00,21.85,21.85,21.83,21.83,16800.0,17.8343,17.8343,17.8179,17.8179,16800.0
2013-07-11 15:05:00,21.83,21.87,21.83,21.86,20200.0,17.8179,17.8506,17.8179,17.8424,20200.0
2013-07-11 15:10:00,21.87,21.87,21.85,21.87,19200.0,17.8506,17.8506,17.8343,17.8506,19200.0
2013-07-11 15:15:00,21.87,21.9,21.86,21.9,34600.0,17.8506,17.8751,17.8424,17.8751,34600.0
2013-07-11 15:20:00,21.89,21.9,21.87,21.88,33300.0,17.8669,17.8751,17.8506,17.8588,33300.0
2013-07-11 15:25:00,21.88,21.88,21.87,21.87,9900.0,17.8588,17.8588,17.8506,17.8506,9900.0
2013-07-11 15:30:00,21.87,21.88,21.85,21.88,87100.0,17.8506,17.8588,17.8343,17.8588,87100.0
2013-07-11 15:35:00,21.88,21.89,21.87,21.89,26700.0,17.8588,17.8669,17.8506,17.8669,26700.0
2013-07-11 15:40:00,21.88,21.9,21.88,21.88,41200.0,17.8588,17.8751,17.8588,17.8588,41200.0
2013-07-11 15:45:00,21.89,21.9,21.86,21.87,112700.0,17.8669,17.8751,17.8424,17.8506,112700.0
2013-07-11 15:50:00,21.86,21.88,21.84,21.87,97000.0,17.8424,17.8588,17.8261,17.8506,97000.0
2013-07-11 15:55:00,21.86,21.99,21.86,21.94,390500.0,17.8424,17.9485,17.8424,17.9077,390500.0
2013-07-12 09:30:00,21.94,22.15,21.94,22.07,44900.0,17.9077,18.0791,17.9077,18.0138,44900.0
2013-07-12 09:35:00,22.04,22.15,22.03,22.1,42600.0,17.9894,18.0791,17.9812,18.0383,42600.0
2013-07-12 09:40:00,22.12,22.22,22.1,22.22,42200.0,18.0546,18.1363,18.0383,18.1363,42200.0
2013-07-12 09:45:00,22.22,22.3,22.17,22.21,32700.0,18.1363,18.2016,18.0955,18.1281,32700.0
2013-07-12 09:50:00,22.22,22.24,22.09,22.09,10100.0,18.1363,18.1526,18.0302,18.0302,10100.0
2013-07-12 09:55:00,22.11,22.12,21.98,22.04,45300.0,18.0465,18.0546,17.9404,17.9894,45300.0
2013-07-12 10:00:00,22.07,22.21,22.07,22.15,65600.0,18.0138,18.1281,18.0138,18.0791,65600.0
2013-07-12 10:05:00,22.15,22.15,22.05,22.08,13400.0,18.0791,18.0791,17.9975,18.022,13400.0
2013-07-12 10:10:00,22.08,22.1,22.01,22.01,20800.0,18.022,18.0383,17.9649,17.9649,20800.0
2013-07-12 10:15:00,22.0,22.15,21.99,22.14,21300.0,17.9567,18.0791,17.9485,18.071,21300.0
2013-07-12 10:20:00,22.13,22.14,22.11,22.14,9200.0,18.0628,18.071,18.0465,18.071,9200.0
2013-07-12 10:25:00,22.14,22.21,22.14,22.2,25000.0,18.071,18.1281,18.071,18.1199,25000.0
2013-07-12 10:30:00,22.21,22.25,22.17,22.25,40300.0,18.1281,18.1608,18.0955,18.1608,40300.0
2013-07-12 10:35:00,22.25,22.25,22.2,22.22,20800.0,18.1608,18.1608,18.1199,18.1363,20800.0
2013-07-12 10:40:00,22.23,22.3,22.23,22.29,71300.0,18.1444,18.2016,18.1444,18.1934,71300.0
2013-07-12 10:45:00,22.3,22.32,22.28,22.31,61100.0,18.2016,18.2179,18.1852,18.2097,61100.0
2013-07-12 10:50:00,22.31,22.4,22.29,22.4,89900.0,18.2097,18.2832,18.1934,18.2832,89900.0
2013-07-12 10:55:00,22.39,22.49,22.38,22.4,64800.0,18.275,18.3566,18.2669,18.2832,64800.0
2013-07-12 11:00:00,22.4,22.44,22.4,22.44,36700.0,18.2832,18.3158,18.2832,18.3158,36700.0
2013-07-12 11:05:00,22.44,22.45,22.41,22.41,25400.0,18.3158,18.324,18.2914,18.2914,25400.0
2013-07-12 11:10:00,22.42,22.43,22.36,22.37,48400.0,18.2995,18.3077,18.2505,18.2587,48400.0
2013-07-12 11:15:00,22.37,22.39,22.35,22.39,16100.0,18.2587,18.275,18.2424,18.275,16100.0
2013-07-12 11:20:00,22.39,22.47,22.38,22.46,42500.0,18.275,18.3403,18.2669,18.3322,42500.0
2013-07-12 11:25:00,22.46,22.47,22.41,22.44,21800.0,18.3322,18.3403,18.2914,18.3158,21800.0
2013-07-12 11:30:00,22.44,22.46,22.43,22.45,25000.0,18.3158,18.3322,18.3077,18.324,25000.0
2013-07-12 11:35:00,22.45,22.48,22.45,22.45,28100.0,18.324,18.3485,18.324,18.324,28100.0
2013-07-12 11:40:00,22.45,22.46,22.45,22.45,24200.0,18.324,18.3322,18.324,18.324,24200.0
2013-07-12 11:45:00,22.45,22.45,22.39,22.39,54400.0,18.324,18.324,18.275,18.275,54400.0
2013-07-12 11:50:00,22.39,22.39,22.32,22.33,50500.0,18.275,18.275,18.2179,18.2261,50500.0
2013-07-12 11:55:00,22.34,22.42,22.34,22.39,56900.0,18.2342,18.2995,18.2342,18.275,56900.0
2013-07-12 12:00:00,22.4,22.4,22.39,22.39,13500.0,18.2832,18.2832,18.275,18.275,13500.0
2013-07-12 12:05:00,22.39,22.39,22.36,22.37,38600.0,18.275,18.275,18.2505,18.2587,38600.0
2013-07-12 12:10:00,22.37,22.37,22.32,22.32,21200.0,18.2587,18.2587,18.2179,18.2179,21200.0
2013-07-12 12:15:00,22.33,22.33,22.29,22.3,6900.0,18.2261,18.2261,18.1934,18.2016,6900.0
2013-07-12 12:20:00,22.29,22.37,22.29,22.37,15500.0,18.1934,18.2587,18.1934,18.2587,15500.0
2013-07-12 12:25:00,22.37,22.37,22.34,22.34,14100.0,18.2587,18.2587,18.2342,18.2342,14100.0
2013-07-12 12:30:00,22.34,22.34,22.28,22.29,9300.0,18.2342,18.2342,18.1852,18.1934,9300.0
2013-07-12 12:35:00,22.3,22.32,22.3,22.32,17500.0,18.2016,18.2179,18.2016,18.2179,17500.0
2013-07-12 12:40:00,22.33,22.36,22.33,22.36,12000.0,18.2261,18.2505,18.2261,18.2505,12000.0
2013-07-12 12:45:00,22.35,22.36,22.32,22.32,14400.0,18.2424,18.2505,18.2179,18.2179,14400.0
2013-07-12 12:50:00,22.32,22.32,22.28,22.28,9300.0,18.2179,18.2179,18.1852,18.1852,9300.0
2013-07-12 12:55:00,22.28,22.3,22.28,22.29,7400.0,18.1852,18.2016,18.1852,18.1934,7400.0
2013-07-12 13:00:00,22.3,22.31,22.27,22.28,23600.0,18.2016,18.2097,18.1771,18.1852,23600.0
2013-07-12 13:05:00,22.28,22.28,22.27,22.27,4100.0,18.1852,18.1852,18.1771,18.1771,4100.0
2013-07-12 13:10:00,22.28,22.28,22.23,22.23,12100.0,18.1852,18.1852,18.1444,18.1444,12100.0
2013-07-12 13:15:00,22.23,22.28,22.23,22.28,24100.0,18.1444,18.1852,18.1444,18.1852,24100.0
2013-07-12 13:20:00,22.28,22.29,22.26,22.27,8100.0,18.1852,18.1934,18.1689,18.1771,8100.0
2013-07-12 13:25:00,22.27,22.27,22.18,22.18,21300.0,18.1771,18.1771,18.1036,18.1036,21300.0
2013-07-12 13:30:00,22.19,22.22,22.18,22.19,5300.0,18.1118,18.1363,18.1036,18.1118,5300.0
2013-07-12 13:35:00,22.2,22.22,22.19,22.2,11300.0,18.1199,18.1363,18.1118,18.1199,11300.0
2013-07-12 13:40:00,22.21,22.22,22.21,22.22,6400.0,18.1281,18.1363,18.1281,18.1363,6400.0
2013-07-12 13:45:00,22.23,22.28,22.23,22.27,12800.0,18.1444,18.1852,18.1444,18.1771,12800.0
2013-07-12 13:50:00,22.28,22.29,22.25,22.25,8200.0,18.1852,18.1934,18.1608,18.1608,8200.0
2013-07-12 13:55:00,22.24,22.24,22.19,22.19,13400.0,18.1526,18.1526,18.1118,18.1118,13400.0
2013-07-12 14:00:00,22.19,22.25,22.19,22.25,10700.0,18.1118,18.1608,18.1118,18.1608,10700.0
2013-07-12 14:05:00,22.25,22.27,22.22,22.22,13300.0,18.1608,18.1771,18.1363,18.1363,13300.0
2013-07-12 14:10:00,22.22,22.24,22.2,22.23,12500.0,18.1363,18.1526,18.1199,18.1444,12500.0
2013-07-12 14:15:00,22.23,22.24,22.21,22.21,16200.0,18.1444,18.1526,18.1281,18.1281,16200.0
2013-07-12 14:20:00,22.21,22.21,22.19,22.19,7600.0,18.1281,18.1281,18.1118,18.1118,7600.0
2013-07-12 14:25:00,22.19,22.24,22.19,22.24,38200.0,18.1118,18.1526,18.1118,18.1526,38200.0
2013-07-12 14:30:00,22.24,22.27,22.24,22.27,56600.0,18.1526,18.1771,18.1526,18.1771,56600.0
2013-07-12 14:35:00,22.26,22.27,22.24,22.26,82600.0,18.1689,18.1771,18.1526,18.1689,82600.0
2013-07-12 14:40:00,22.26,22.26,22.23,22.23,5900.0,18.1689,18.1689,18.1444,18.1444,5900.0
2013-07-12 14:45:00,22.23,22.24,22.23,22.23,7300.0,18.1444,18.1526,18.1444,18.1444,7300.0
2013-07-12 14:50:00,22.23,22.28,22.23,22.28,64200.0,18.1444,18.1852,18.1444,18.1852,64200.0
2013-07-12 14:55:00,22.28,22.3,22.28,22.29,28500.0,18.1852,18.2016,18.1852,18.1934,28500.0
2013-07-12 15:00:00,22.29,22.3,22.28,22.29,24100.0,18.1934,18.2016,18.1852,18.1934,24100.0
2013-07-12 15:05:00,22.3,22.32,22.3,22.32,19200.0,18.2016,18.2179,18.2016,18.2179,19200.0
2013-07-12 15:10:00,22.33,22.33,22.32,22.32,5800.0,18.2261,18.2261,18.2179,18.2179,5800.0
2013-07-12 15:15:00,22.33,22.39,22.33,22.39,29100.0,18.2261,18.275,18.2261,18.275,29100.0
2013-07-12 15:20:00,22.38,22.39,22.34,22.34,28800.0,18.2669,18.275,18.2342,18.2342,28800.0
2013-07-12 15:25:00,22.34,22.34,22.29,22.29,33100.0,18.2342,18.2342,18.1934,18.1934,33100.0
2013-07-12 15:30:00,22.29,22.3,22.27,22.27,22600.0,18.1934,18.2016,18.1771,18.1771,22600.0
2013-07-12 15:35:00,22.28,22.28,22.21,22.23,243900.0,18.1852,18.1852,18.1281,18.1444,243900.0
2013-07-12 15:40:00,22.23,22.24,22.19,22.19,139000.0,18.1444,18.1526,18.1118,18.1118,139000.0
2013-07-12 15:45:00,22.19,22.26,22.18,22.24,80900.0,18.1118,18.1689,18.1036,18.1526,80900.0
2013-07-12 15:50:00,22.24,22.25,22.19,22.19,92400.0,18.1526,18.1608,18.1118,18.1118,92400.0
2013-07-12 15:55:00,22.19,22.2,22.18,22.2,110000.0,18.1118,18.1199,18.1036,18.1199,110000.0
2013-07-15 09:30:00,22.21,22.31,22.17,22.24,47900.0,18.1281,18.2097,18.0955,18.1526,47900.0
2013-07-15 09:35:00,22.27,22.29,22.17,22.18,47400.0,18.1771,18.1934,18.0955,18.1036,47400.0
2013-07-15 09:40:00,22.17,22.2,22.11,22.16,42500.0,18.0955,18.1199,18.0465,18.0873,42500.0
2013-07-15 09:45:00,22.15,22.18,22.09,22.12,37700.0,18.0791,18.1036,18.0302,18.0546,37700.0
2013-07-15 09:50:00,22.12,22.15,22.06,22.13,24300.0,18.0546,18.0791,18.0057,18.0628,24300.0
2013-07-15 09:55:00,22.11,22.13,22.02,22.11,34400.0,18.0465,18.0628,17.973,18.0465,34400.0
2013-07-15 10:00:00,22.15,22.21,22.11,22.14,40400.0,18.0791,18.1281,18.0465,18.071,40400.0
2013-07-15 10:05:00,22.14,22.26,22.13,22.25,93200.0,18.071,18.1689,18.0628,18.1608,93200.0
2013-07-15 10:10:00,22.24,22.38,22.24,22.32,48500.0,18.1526,18.2669,18.1526,18.2179,48500.0
2013-07-15 10:15:00,22.34,22.38,22.33,22.36,33000.0,18.2342,18.2669,18.2261,18.2505,33000.0
2013-07-15 10:20:00,22.35,22.36,22.3,22.36,19800.0,18.2424,18.2505,18.2016,18.2505,19800.0
2013-07-15 10:25:00,22.35,22.4,22.33,22.37,55800.0,18.2424,18.2832,18.2261,18.2587,55800.0
2013-07-15 10:30:00,22.37,22.37,22.29,22.29,66200.0,18.2587,18.2587,18.1934,18.1934,66200.0
2013-07-15 10:35:00,22.29,22.34,22.29,22.33,20600.0,18.1934,18.2342,18.1934,18.2261,20600.0
2013-07-15 10:40:00,22.33,22.33,22.29,22.29,13600.0,18.2261,18.2261,18.1934,18.1934,13600.0
2013-07-15 10:45:00,22.28,22.32,22.28,22.29,23500.0,18.1852,18.2179,18.1852,18.1934,23500.0
2013-07-15 10:50:00,22.28,22.3,22.27,22.28,10700.0,18.1852,18.2016,18.1771,18.1852,10700.0
2013-07-15 10:55:00,22.27,22.3,22.26,22.3,17300.0,18.1771,18.2016,18.1689,18.2016,17300.0
2013-07-15 11:00:00,22.3,22.31,22.28,22.29,10000.0,18.2016,18.2097,18.1852,18.1934,10000.0
2013-07-15 11:05:00,22.29,22.34,22.27,22.34,18900.0,18.1934,18.2342,18.1771,18.2342,18900.0
2013-07-15 11:10:00,22.33,22.33,22.28,22.3,13800.0,18.2261,18.2261,18.1852,18.2016,13800.0
2013-07-15 11:15:00,22.3,22.3,22.27,22.27,12800.0,18.2016,18.2016,18.1771,18.1771,12800.0
2013-07-15 11:20:00,22.27,22.28,22.24,22.25,14200.0,18.1771,18.1852,18.1526,18.1608,14200.0
2013-07-15 11:25:00,22.25,22.28,22.24,22.28,26500.0,18.1608,18.1852,18.1526,18.1852,26500.0
2013-07-15 11:30:00,22.28,22.32,22.28,22.31,28200.0,18.1852,18.2179,18.1852,18.2097,28200.0
2013-07-15 11:35:00,22.3,22.32,22.27,22.28,38300.0,18.2016,18.2179,18.1771,18.1852,38300.0
2013-07-15 11:40:00,22.28,22.3,22.28,22.3,6200.0,18.1852,18.2016,18.1852,18.2016,6200.0
2013-07-15 11:45:00,22.3,22.31,22.26,22.26,23900.0,18.2016,18.2097,18.1689,18.1689,23900.0
2013-07-15 11:50:00,22.26,22.27,22.22,22.23,23400.0,18.1689,18.1771,18.1363,18.1444,23400.0
2013-07-15 11:55:00,22.23,22.24,22.16,22.16,42800.0,18.1444,18.1526,18.0873,18.0873,42800.0
2013-07-15 12:00:00,22.17,22.21,22.17,22.21,14700.0,18.0955,18.1281,18.0955,18.1281,14700.0
2013-07-15 12:05:00,22.2,22.23,22.2,22.22,11900.0,18.1199,18.1444,18.1199,18.1363,11900.0
2013-07-15 12:10:00,22.21,22.22,22.16,22.17,9400.0,18.1281,18.1363,18.0873,18.0955,9400.0
2013-07-15 12:15:00,22.16,22.17,22.12,22.13,17800.0,18.0873,18.0955,18.0546,18.0628,17800.0
2013-07-15 12:20:00,22.12,22.13,22.09,22.09,11100.0,18.0546,18.0628,18.0302,18.0302,11100.0
2013-07-15 12:25:00,22.09,22.14,22.09,22.14,11900.0,18.0302,18.071,18.0302,18.071,11900.0
2013-07-15 12:30:00,22.14,22.17,22.13,22.17,8800.0,18.071,18.0955,18.0628,18.0955,8800.0
2013-07-15 12:35:00,22.16,22.16,22.14,22.15,5500.0,18.0873,18.0873,18.071,18.0791,5500.0
2013-07-15 12:40:00,22.14,22.17,22.14,22.16,5300.0,18.071,18.0955,18.071,18.0873,5300.0
2013-07-15 12:45:00,22.17,22.2,22.17,22.2,14500.0,18.0955,18.1199,18.0955,18.1199,14500.0
2013-07-15 12:50:00,22.2,22.21,22.18,22.18,31100.0,18.1199,18.1281,18.1036,18.1036,31100.0
2013-07-15 12:55:00,22.17,22.18,22.15,22.15,13100.0,18.0955,18.1036,18.0791,18.0791,13100.0
2013-07-15 13:00:00,22.15,22.18,22.14,22.14,17800.0,18.0791,18.1036,18.071,18.071,17800.0
2013-07-15 13:05:00,22.14,22.15,22.12,22.14,11700.0,18.071,18.0791,18.0546,18.071,11700.0
2013-07-15 13:10:00,22.14,22.15,22.12,22.13,12900.0,18.071,18.0791,18.0546,18.0628,12900.0
2013-07-15 13:15:00,22.12,22.13,22.06,22.11,42800.0,18.0546,18.0628,18.0057,18.0465,42800.0
2013-07-15 13:20:00,22.11,22.11,22.05,22.05,13600.0,18.0465,18.0465,17.9975,17.9975,13600.0
2013-07-15 13:25:00,22.05,22.06,22.02,22.04,41000.0,17.9975,18.0057,17.973,17.9894,41000.0
2013-07-15 13:30:00,22.04,22.04,22.02,22.04,54100.0,17.9894,17.9894,17.973,17.9894,54100.0
2013-07-15 13:35:00,22.04,22.11,22.04,22.09,54600.0,17.9894,18.0465,17.9894,18.0302,54600.0
2013-07-15 13:40:00,22.08,22.12,22.07,22.12,33600.0,18.022,18.0546,18.0138,18.0546,33600.0
2013-07-15 13:45:00,22.11,22.14,22.1,22.11,45600.0,18.0465,18.071,18.0383,18.0465,45600.0
2013-07-15 13:50:00,22.11,22.12,22.1,22.12,19200.0,18.0465,18.0546,18.0383,18.0546,19200.0
2013-07-15 13:55:00,22.12,22.15,22.12,22.14,37500.0,18.0546,18.0791,18.0546,18.071,37500.0
2013-07-15 14:00:00,22.13,22.13,22.08,22.12,46500.0,18.0628,18.0628,18.022,18.0546,46500.0
2013-07-15 14:05:00,22.12,22.12,22.09,22.1,15500.0,18.0546,18.0546,18.0302,18.0383,15500.0
2013-07-15 14:10:00,22.09,22.1,22.07,22.09,30500.0,18.0302,18.0383,18.0138,18.0302,30500.0
2013-07-15 14:15:00,22.09,22.1,22.06,22.08,14900.0,18.0302,18.0383,18.0057,18.022,14900.0
2013-07-15 14:20:00,22.09,22.09,22.04,22.05,34000.0,18.0302,18.0302,17.9894,17.9975,34000.0
2013-07-15 14:25:00,22.05,22.05,22.04,22.04,27700.0,17.9975,17.9975,17.9894,17.9894,27700.0
2013-07-15 14:30:00,22.04,22.05,21.97,21.99,67600.0,17.9894,17.9975,17.9322,17.9485,67600.0
2013-07-15 14:35:00,21.98,22.01,21.97,21.97,18300.0,17.9404,17.9649,17.9322,17.9322,18300.0
2013-07-15 14:40:00,21.97,22.01,21.94,21.99,49800.0,17.9322,17.9649,17.9077,17.9485,49800.0
2013-07-15 14:45:00,21.99,22.0,21.98,21.99,17200.0,17.9485,17.9567,17.9404,17.9485,17200.0
2013-07-15 14:50:00,21.99,21.99,21.98,21.99,35000.0,17.9485,17.9485,17.9404,17.9485,35000.0
2013-07-15 14:55:00,21.99,22.0,21.97,21.99,43800.0,17.9485,17.9567,17.9322,17.9485,43800.0
2013-07-15 15:00:00,21.99,22.0,21.98,21.99,14000.0,17.9485,17.9567,17.9404,17.9485,14000.0
2013-07-15 15:05:00,22.0,22.0,21.98,21.98,37200.0,17.9567,17.9567,17.9404,17.9404,37200.0
2013-07-15 15:10:00,21.99,22.02,21.98,22.0,119800.0,17.9485,17.973,17.9404,17.9567,119800.0
2013-07-15 15:15:00,22.0,22.0,21.95,21.97,74000.0,17.9567,17.9567,17.9159,17.9322,74000.0
2013-07-15 15:20:00,21.97,22.03,21.97,22.03,30400.0,17.9322,17.9812,17.9322,17.9812,30400.0
2013-07-15 15:25:00,22.03,22.04,21.97,21.97,47200.0,17.9812,17.9894,17.9322,17.9322,47200.0
2013-07-15 15:30:00,21.97,21.99,21.97,21.99,46100.0,17.9322,17.9485,17.9322,17.9485,46100.0
2013-07-15 15:35:00,21.99,22.0,21.99,22.0,46000.0,17.9485,17.9567,17.9485,17.9567,46000.0
2013-07-15 15:40:00,22.0,22.0,21.95,21.96,33800.0,17.9567,17.9567,17.9159,17.9241,33800.0
2013-07-15 15:45:00,21.96,21.96,21.93,21.93,83000.0,17.9241,17.9241,17.8996,17.8996,83000.0
2013-07-15 15:50:00,21.94,21.96,21.92,21.94,116800.0,17.9077,17.9241,17.8914,17.9077,116800.0
2013-07-15 15:55:00,21.94,21.95,21.89,21.94,168300.0,17.9077,17.9159,17.8669,17.9077,168300.0
2013-07-16 09:30:00,22.01,22.19,21.95,22.19,60100.0,17.9649,18.1118,17.9159,18.1118,60100.0
2013-07-16 09:35:00,22.15,22.22,22.14,22.2,41100.0,18.0791,18.1363,18.071,18.1199,41100.0
2013-07-16 09:40:00,22.19,22.41,22.19,22.4,57100.0,18.1118,18.2914,18.1118,18.2832,57100.0
2013-07-16 09:45:00,22.39,22.53,22.38,22.49,69400.0,18.275,18.3893,18.2669,18.3566,69400.0
2013-07-16 09:50:00,22.5,22.55,22.43,22.55,69300.0,18.3648,18.4056,18.3077,18.4056,69300.0
2013-07-16 09:55:00,22.56,22.66,22.52,22.66,71300.0,18.4138,18.4954,18.3811,18.4954,71300.0
2013-07-16 10:00:00,22.64,22.72,22.64,22.66,88400.0,18.4791,18.5444,18.4791,18.4954,88400.0
2013-07-16 10:05:00,22.67,22.73,22.64,22.73,55400.0,18.5036,18.5525,18.4791,18.5525,55400.0
2013-07-16 10:10:00,22.72,22.77,22.72,22.76,50700.0,18.5444,18.5852,18.5444,18.577,50700.0
2013-07-16 10:15:00,22.76,22.77,22.65,22.65,33500.0,18.577,18.5852,18.4872,18.4872,33500.0
2013-07-16 10:20:00,22.66,22.68,22.58,22.68,49800.0,18.4954,18.5117,18.4301,18.5117,49800.0
2013-07-16 10:25:00,22.67,22.67,22.56,22.56,69400.0,18.5036,18.5036,18.4138,18.4138,69400.0
2013-07-16 10:30:00,22.56,22.59,22.52,22.57,56300.0,18.4138,18.4383,18.3811,18.4219,56300.0
2013-07-16 10:35:00,22.58,22.58,22.55,22.57,38000.0,18.4301,18.4301,18.4056,18.4219,38000.0
2013-07-16 10:40:00,22.57,22.62,22.56,22.58,63000.0,18.4219,18.4628,18.4138,18.4301,63000.0
2013-07-16 10:45:00,22.59,22.64,22.58,22.63,43200.0,18.4383,18.4791,18.4301,18.4709,43200.0
2013-07-16 10:50:00,22.63,22.64,22.56,22.58,39600.0,18.4709,18.4791,18.4138,18.4301,39600.0
2013-07-16 10:55:00,22.58,22.61,22.49,22.53,67100.0,18.4301,18.4546,18.3566,18.3893,67100.0
2013-07-16 11:00:00,22.53,22.54,22.51,22.54,24400.0,18.3893,18.3975,18.373,18.3975,24400.0
2013-07-16 11:05:00,22.54,22.56,22.5,22.5,24100.0,18.3975,18.4138,18.3648,18.3648,24100.0
2013-07-16 11:10:00,22.5,22.56,22.48,22.56,19600.0,18.3648,18.4138,18.3485,18.4138,19600.0
2013-07-16 11:15:00,22.55,22.57,22.54,22.55,22200.0,18.4056,18.4219,18.3975,18.4056,22200.0
2013-07-16 11:20:00,22.55,22.58,22.54,22.54,28200.0,18.4056,18.4301,18.3975,18.3975,28200.0
2013-07-16 11:25:00,22.53,22.55,22.53,22.54,6000.0,18.3893,18.4056,18.3893,18.3975,6000.0
2013-07-16 11:30:00,22.53,22.58,22.53,22.58,18100.0,18.3893,18.4301,18.3893,18.4301,18100.0
2013-07-16 11:35:00,22.57,22.59,22.55,22.55,21500.0,18.4219,18.4383,18.4056,18.4056,21500.0
2013-07-16 11:40:00,22.55,22.55,22.43,22.43,40800.0,18.4056,18.4056,18.3077,18.3077,40800.0
2013-07-16 11:45:00,22.43,22.48,22.38,22.48,41700.0,18.3077,18.3485,18.2669,18.3485,41700.0
2013-07-16 11:50:00,22.47,22.55,22.45,22.54,72200.0,18.3403,18.4056,18.324,18.3975,72200.0
2013-07-16 11:55:00,22.53,22.53,22.48,22.49,20100.0,18.3893,18.3893,18.3485,18.3566,20100.0
2013-07-16 12:00:00,22.49,22.54,22.48,22.52,15000.0,18.3566,18.3975,18.3485,18.3811,15000.0
2013-07-16 12:05:00,22.52,22.6,22.52,22.59,36200.0,18.3811,18.4464,18.3811,18.4383,36200.0
2013-07-16 12:10:00,22.6,22.61,22.59,22.61,35000.0,18.4464,18.4546,18.4383,18.4546,35000.0
2013-07-16 12:15:00,22.61,22.65,22.6,22.64,44700.0,18.4546,18.4872,18.4464,18.4791,44700.0
2013-07-16 12:20:00,22.65,22.69,22.65,22.66,21600.0,18.4872,18.5199,18.4872,18.4954,21600.0
2013-07-16 12:25:00,22.65,22.67,22.65,22.66,47000.0,18.4872,18.5036,18.4872,18.4954,47000.0
2013-07-16 12:30:00,22.65,22.67,22.65,22.66,19600.0,18.4872,18.5036,18.4872,18.4954,19600.0
2013-07-16 12:35:00,22.66,22.71,22.65,22.68,61700.0,18.4954,18.5362,18.4872,18.5117,61700.0
2013-07-16 12:40:00,22.67,22.67,22.65,22.67,18400.0,18.5036,18.5036,18.4872,18.5036,18400.0
2013-07-16 12:45:00,22.66,22.66,22.59,22.6,34000.0,18.4954,18.4954,18.4383,18.4464,34000.0
2013-07-16 12:50:00,22.6,22.63,22.57,22.62,33600.0,18.4464,18.4709,18.4219,18.4628,33600.0
2013-07-16 12:55:00,22.62,22.63,22.6,22.61,8300.0,18.4628,18.4709,18.4464,18.4546,8300.0
2013-07-16 13:00:00,22.6,22.62,22.58,22.58,19800.0,18.4464,18.4628,18.4301,18.4301,19800.0
2013-07-16 13:05:00,22.58,22.61,22.58,22.61,10400.0,18.4301,18.4546,18.4301,18.4546,10400.0
2013-07-16 13:10:00,22.61,22.61,22.57,22.57,12600.0,18.4546,18.4546,18.4219,18.4219,12600.0
2013-07-16 13:15:00,22.57,22.57,22.5,22.53,41800.0,18.4219,18.4219,18.3648,18.3893,41800.0
2013-07-16 13:20:00,22.54,22.57,22.54,22.57,14500.0,18.3975,18.4219,18.3975,18.4219,14500.0
2013-07-16 13:25:00,22.56,22.57,22.54,22.55,14100.0,18.4138,18.4219,18.3975,18.4056,14100.0
2013-07-16 13:30:00,22.55,22.58,22.53,22.58,13200.0,18.4056,18.4301,18.3893,18.4301,13200.0
2013-07-16 13:35:00,22.57,22.6,22.56,22.57,18500.0,18.4219,18.4464,18.4138,18.4219,18500.0
2013-07-16 13:40:00,22.57,22.58,22.56,22.57,16000.0,18.4219,18.4301,18.4138,18.4219,16000.0
2013-07-16 13:45:00,22.56,22.57,22.55,22.55,18400.0,18.4138,18.4219,18.4056,18.4056,18400.0
2013-07-16 13:50:00,22.56,22.56,22.55,22.56,2200.0,18.4138,18.4138,18.4056,18.4138,2200.0
2013-07-16 13:55:00,22.55,22.56,22.54,22.55,15900.0,18.4056,18.4138,18.3975,18.4056,15900.0
2013-07-16 14:00:00,22.55,22.56,22.53,22.53,18300.0,18.4056,18.4138,18.3893,18.3893,18300.0
2013-07-16 14:05:00,22.54,22.57,22.54,22.56,19500.0,18.3975,18.4219,18.3975,18.4138,19500.0
2013-07-16 14:10:00,22.57,22.65,22.56,22.65,28000.0,18.4219,18.4872,18.4138,18.4872,28000.0
2013-07-16 14:15:00,22.64,22.64,22.59,22.59,43500.0,18.4791,18.4791,18.4383,18.4383,43500.0
2013-07-16 14:20:00,22.59,22.61,22.59,22.59,46200.0,18.4383,18.4546,18.4383,18.4383,46200.0
2013-07-16 14:25:00,22.59,22.61,22.58,22.6,34300.0,18.4383,18.4546,18.4301,18.4464,34300.0
2013-07-16 14:30:00,22.61,22.61,22.6,22.6,21800.0,18.4546,18.4546,18.4464,18.4464,21800.0
2013-07-16 14:35:00,22.61,22.62,22.6,22.62,11900.0,18.4546,18.4628,18.4464,18.4628,11900.0
2013-07-16 14:40:00,22.62,22.66,22.62,22.65,44900.0,18.4628,18.4954,18.4628,18.4872,44900.0
2013-07-16 14:45:00,22.65,22.68,22.64,22.67,32300.0,18.4872,18.5117,18.4791,18.5036,32300.0
2013-07-16 14:50:00,22.67,22.7,22.67,22.69,31300.0,18.5036,18.5281,18.5036,18.5199,31300.0
2013-07-16 14:55:00,22.69,22.69,22.64,22.65,34400.0,18.5199,18.5199,18.4791,18.4872,34400.0
2013-07-16 15:00:00,22.64,22.65,22.62,22.62,14400.0,18.4791,18.4872,18.4628,18.4628,14400.0
2013-07-16 15:05:00,22.62,22.63,22.6,22.61,21300.0,18.4628,18.4709,18.4464,18.4546,21300.0
2013-07-16 15:10:00,22.61,22.62,22.6,22.6,12900.0,18.4546,18.4628,18.4464,18.4464,12900.0
2013-07-16 15:15:00,22.6,22.63,22.59,22.61,27300.0,18.4464,18.4709,18.4383,18.4546,27300.0
2013-07-16 15:20:00,22.61,22.7,22.61,22.69,39400.0,18.4546,18.5281,18.4546,18.5199,39400.0
2013-07-16 15:25:00,22.69,22.7,22.67,22.67,15100.0,18.5199,18.5281,18.5036,18.5036,15100.0
2013-07-16 15:30:00,22.67,22.72,22.66,22.69,92400.0,18.5036,18.5444,18.4954,18.5199,92400.0
2013-07-16 15:35:00,22.69,22.71,22.67,22.67,71200.0,18.5199,18.5362,18.5036,18.5036,71200.0
2013-07-16 15:40:00,22.67,22.68,22.63,22.67,48700.0,18.5036,18.5117,18.4709,18.5036,48700.0
2013-07-16 15:45:00,22.66,22.73,22.66,22.72,84500.0,18.4954,18.5525,18.4954,18.5444,84500.0
2013-07-16 15:50:00,22.71,22.71,22.67,22.68,71400.0,18.5362,18.5362,18.5036,18.5117,71400.0
2013-07-16 15:55:00,22.68,22.75,22.68,22.74,302400.0,18.5117,18.5689,18.5117,18.5607,302400.0
2013-07-17 09:30:00,22.85,22.99,22.84,22.95,86500.0,18.6505,18.7648,18.6423,18.7321,86500.0
2013-07-17 09:35:00,22.96,22.97,22.85,22.97,41400.0,18.7403,18.7484,18.6505,18.7484,41400.0
2013-07-17 09:40:00,22.96,23.04,22.96,23.03,55900.0,18.7403,18.8056,18.7403,18.7974,55900.0
2013-07-17 09:45:00,23.03,23.03,22.87,22.87,17000.0,18.7974,18.7974,18.6668,18.6668,17000.0
2013-07-17 09:50:00,22.87,22.9,22.8,22.84,50900.0,18.6668,18.6913,18.6097,18.6423,50900.0
2013-07-17 09:55:00,22.83,22.86,22.8,22.8,57300.0,18.6342,18.6586,18.6097,18.6097,57300.0
2013-07-17 10:00:00,22.81,22.81,22.72,22.76,48800.0,18.6178,18.6178,18.5444,18.577,48800.0
2013-07-17 10:05:00,22.77,22.85,22.75,22.83,34000.0,18.5852,18.6505,18.5689,18.6342,34000.0
2013-07-17 10:10:00,22.83,22.93,22.83,22.91,36900.0,18.6342,18.7158,18.6342,18.6995,36900.0
2013-07-17 10:15:00,22.92,22.98,22.87,22.98,39700.0,18.7076,18.7566,18.6668,18.7566,39700.0
2013-07-17 10:20:00,22.97,22.97,22.86,22.94,15300.0,18.7484,18.7484,18.6586,18.7239,15300.0
2013-07-17 10:25:00,22.94,22.99,22.94,22.95,20600.0,18.7239,18.7648,18.7239,18.7321,20600.0
2013-07-17 10:30:00,22.95,22.97,22.91,22.97,31400.0,18.7321,18.7484,18.6995,18.7484,31400.0
2013-07-17 10:35:00,22.97,23.03,22.95,22.95,35500.0,18.7484,18.7974,18.7321,18.7321,35500.0
2013-07-17 10:40:00,22.94,22.98,22.91,22.96,33100.0,18.7239,18.7566,18.6995,18.7403,33100.0
2013-07-17 10:45:00,22.97,22.98,22.92,22.98,21000.0,18.7484,18.7566,18.7076,18.7566,21000.0
2013-07-17 10:50:00,22.99,22.99,22.92,22.95,17300.0,18.7648,18.7648,18.7076,18.7321,17300.0
2013-07-17 10:55:00,22.96,22.96,22.92,22.95,8900.0,18.7403,18.7403,18.7076,18.7321,8900.0
2013-07-17 11:00:00,22.95,22.98,22.95,22.97,13400.0,18.7321,18.7566,18.7321,18.7484,13400.0
2013-07-17 11:05:00,22.97,22.98,22.94,22.94,11900.0,18.7484,18.7566,18.7239,18.7239,11900.0
2013-07-17 11:10:00,22.94,22.94,22.91,22.91,16600.0,18.7239,18.7239,18.6995,18.6995,16600.0
2013-07-17 11:15:00,22.92,22.98,22.91,22.96,15400.0,18.7076,18.7566,18.6995,18.7403,15400.0
2013-07-17 11:20:00,22.96,22.96,22.84,22.85,35200.0,18.7403,18.7403,18.6423,18.6505,35200.0
2013-07-17 11:25:00,22.85,22.87,22.83,22.83,20200.0,18.6505,18.6668,18.6342,18.6342,20200.0
2013-07-17 11:30:00,22.83,22.87,22.8,22.87,24800.0,18.6342,18.6668,18.6097,18.6668,24800.0
2013-07-17 11:35:00,22.87,22.87,22.82,22.82,20400.0,18.6668,18.6668,18.626,18.626,20400.0
2013-07-17 11:40:00,22.82,22.82,22.8,22.8,7500.0,18.626,18.626,18.6097,18.6097,7500.0
2013-07-17 11:45:00,22.8,22.9,22.8,22.9,21200.0,18.6097,18.6913,18.6097,18.6913,21200.0
2013-07-17 11:50:00,22.9,22.93,22.86,22.92,32300.0,18.6913,18.7158,18.6586,18.7076,32300.0
2013-07-17 11:55:00,22.92,22.92,22.89,22.9,21500.0,18.7076,18.7076,18.6831,18.6913,21500.0
2013-07-17 12:00:00,22.9,22.93,22.88,22.93,20600.0,18.6913,18.7158,18.675,18.7158,20600.0
2013-07-17 12:05:00,22.93,22.94,22.89,22.9,16500.0,18.7158,18.7239,18.6831,18.6913,16500.0
2013-07-17 12:10:00,22.9,22.94,22.88,22.91,36500.0,18.6913,18.7239,18.675,18.6995,36500.0
2013-07-17 12:15:00,22.9,22.94,22.9,22.92,14400.0,18.6913,18.7239,18.6913,18.7076,14400.0
2013-07-17 12:20:00,22.93,22.95,22.92,22.93,33100.0,18.7158,18.7321,18.7076,18.7158,33100.0
2013-07-17 12:25:00,22.94,22.99,22.94,22.99,47900.0,18.7239,18.7648,18.7239,18.7648,47900.0
2013-07-17 12:30:00,22.98,23.01,22.97,22.99,25100.0,18.7566,18.7811,18.7484,18.7648,25100.0
2013-07-17 12:35:00,22.98,22.99,22.96,22.96,10900.0,18.7566,18.7648,18.7403,18.7403,10900.0
2013-07-17 12:40:00,22.98,22.98,22.95,22.97,14100.0,18.7566,18.7566,18.7321,18.7484,14100.0
2013-07-17 12:45:00,22.97,22.97,22.96,22.96,8600.0,18.7484,18.7484,18.7403,18.7403,8600.0
2013-07-17 12:50:00,22.97,22.97,22.96,22.97,16900.0,18.7484,18.7484,18.7403,18.7484,16900.0
2013-07-17 12:55:00,22.97,22.97,22.89,22.89,35000.0,18.7484,18.7484,18.6831,18.6831,35000.0
2013-07-17 13:00:00,22.89,22.91,22.88,22.91,13600.0,18.6831,18.6995,18.675,18.6995,13600.0
2013-07-17 13:05:00,22.91,22.92,22.9,22.92,11200.0,18.6995,18.7076,18.6913,18.7076,11200.0
2013-07-17 13:10:00,22.92,22.92,22.88,22.89,12900.0,18.7076,18.7076,18.675,18.6831,12900.0
2013-07-17 13:15:00,22.89,22.91,22.88,22.9,19100.0,18.6831,18.6995,18.675,18.6913,19100.0
2013-07-17 13:20:00,22.9,22.92,22.85,22.88,30900.0,18.6913,18.7076,18.6505,18.675,30900.0
2013-07-17 13:25:00,22.89,22.89,22.83,22.83,18900.0,18.6831,18.6831,18.6342,18.6342,18900.0
2013-07-17 13:30:00,22.83,22.83,22.81,22.83,12700.0,18.6342,18.6342,18.6178,18.6342,12700.0
2013-07-17 13:35:00,22.83,22.87,22.82,22.87,12300.0,18.6342,18.6668,18.626,18.6668,12300.0
2013-07-17 13:40:00,22.87,22.87,22.83,22.85,26300.0,18.6668,18.6668,18.6342,18.6505,26300.0
2013-07-17 13:45:00,22.85,22.86,22.83,22.85,14200.0,18.6505,18.6586,18.6342,18.6505,14200.0
2013-07-17 13:50:00,22.86,22.86,22.83,22.84,25900.0,18.6586,18.6586,18.6342,18.6423,25900.0
2013-07-17 13:55:00,22.84,22.84,22.82,22.83,18800.0,18.6423,18.6423,18.626,18.6342,18800.0
2013-07-17 14:00:00,22.83,22.86,22.83,22.84,20600.0,18.6342,18.6586,18.6342,18.6423,20600.0
2013-07-17 14:05:00,22.84,22.85,22.82,22.82,11500.0,18.6423,18.6505,18.626,18.626,11500.0
2013-07-17 14:10:00,22.83,22.86,22.82,22.85,19100.0,18.6342,18.6586,18.626,18.6505,19100.0
2013-07-17 14:15:00,22.86,22.86,22.82,22.83,18400.0,18.6586,18.6586,18.626,18.6342,18400.0
2013-07-17 14:20:00,22.82,22.85,22.82,22.84,21000.0,18.626,18.6505,18.626,18.6423,21000.0
2013-07-17 14:25:00,22.83,22.86,22.83,22.86,40500.0,18.6342,18.6586,18.6342,18.6586,40500.0
2013-07-17 14:30:00,22.86,22.86,22.8,22.82,24100.0,18.6586,18.6586,18.6097,18.626,24100.0
2013-07-17 14:35:00,22.83,22.83,22.78,22.79,15500.0,18.6342,18.6342,18.5934,18.6015,15500.0
2013-07-17 14:40:00,22.79,22.79,22.74,22.78,46700.0,18.6015,18.6015,18.5607,18.5934,46700.0
2013-07-17 14:45:00,22.77,22.77,22.69,22.7,31900.0,18.5852,18.5852,18.5199,18.5281,31900.0
2013-07-17 14:50:00,22.71,22.74,22.68,22.73,23700.0,18.5362,18.5607,18.5117,18.5525,23700.0
2013-07-17 14:55:00,22.74,22.79,22.74,22.79,64200.0,18.5607,18.6015,18.5607,18.6015,64200.0
2013-07-17 15:00:00,22.79,22.83,22.78,22.81,21500.0,18.6015,18.6342,18.5934,18.6178,21500.0
2013-07-17 15:05:00,22.82,22.84,22.81,22.83,12100.0,18.626,18.6423,18.6178,18.6342,12100.0
2013-07-17 15:10:00,22.83,22.85,22.83,22.83,15900.0,18.6342,18.6505,18.6342,18.6342,15900.0
2013-07-17 15:15:00,22.84,22.84,22.81,22.83,28100.0,18.6423,18.6423,18.6178,18.6342,28100.0
2013-07-17 15:20:00,22.83,22.84,22.8,22.8,13900.0,18.6342,18.6423,18.6097,18.6097,13900.0
2013-07-17 15:25:00,22.81,22.84,22.8,22.84,21600.0,18.6178,18.6423,18.6097,18.6423,21600.0
2013-07-17 15:30:00,22.84,22.84,22.8,22.8,21400.0,18.6423,18.6423,18.6097,18.6097,21400.0
2013-07-17 15:35:00,22.8,22.83,22.77,22.81,55900.0,18.6097,18.6342,18.5852,18.6178,55900.0
2013-07-17 15:40:00,22.81,22.82,22.8,22.81,36000.0,18.6178,18.626,18.6097,18.6178,36000.0
2013-07-17 15:45:00,22.8,22.8,22.79,22.79,21500.0,18.6097,18.6097,18.6015,18.6015,21500.0
2013-07-17 15:50:00,22.8,22.86,22.79,22.83,141600.0,18.6097,18.6586,18.6015,18.6342,141600.0
2013-07-17 15:55:00,22.83,22.83,22.82,22.82,115200.0,18.6342,18.6342,18.626,18.626,115200.0
2013-07-18 09:30:00,22.95,22.95,22.71,22.74,45700.0,18.7321,18.7321,18.5362,18.5607,45700.0
2013-07-18 09:35:00,22.74,22.77,22.56,22.71,43800.0,18.5607,18.5852,18.4138,18.5362,43800.0
2013-07-18 09:40:00,22.72,22.75,22.7,22.72,57800.0,18.5444,18.5689,18.5281,18.5444,57800.0
2013-07-18 09:45:00,22.71,22.9,22.71,22.83,81300.0,18.5362,18.6913,18.5362,18.6342,81300.0
2013-07-18 09:50:00,22.82,22.82,22.78,22.8,45500.0,18.626,18.626,18.5934,18.6097,45500.0
2013-07-18 09:55:00,22.79,22.91,22.78,22.87,45000.0,18.6015,18.6995,18.5934,18.6668,45000.0
2013-07-18 10:00:00,22.87,22.92,22.85,22.91,24900.0,18.6668,18.7076,18.6505,18.6995,24900.0
2013-07-18 10:05:00,22.91,22.99,22.89,22.9,67700.0,18.6995,18.7648,18.6831,18.6913,67700.0
2013-07-18 10:10:00,22.89,22.93,22.83,22.92,68200.0,18.6831,18.7158,18.6342,18.7076,68200.0
2013-07-18 10:15:00,22.92,22.92,22.79,22.85,103400.0,18.7076,18.7076,18.6015,18.6505,103400.0
2013-07-18 10:20:00,22.84,22.93,22.84,22.88,50700.0,18.6423,18.7158,18.6423,18.675,50700.0
2013-07-18 10:25:00,22.87,22.87,22.83,22.84,32800.0,18.6668,18.6668,18.6342,18.6423,32800.0
2013-07-18 10:30:00,22.83,22.88,22.79,22.88,99400.0,18.6342,18.675,18.6015,18.675,99400.0
2013-07-18 10:35:00,22.88,22.98,22.84,22.98,64800.0,18.675,18.7566,18.6423,18.7566,64800.0
2013-07-18 10:40:00,22.98,23.0,22.94,23.0,41400.0,18.7566,18.7729,18.7239,18.7729,41400.0
2013-07-18 10:45:00,23.0,23.06,22.98,23.06,53700.0,18.7729,18.8219,18.7566,18.8219,53700.0
2013-07-18 10:50:00,23.07,23.07,23.03,23.03,43000.0,18.8301,18.8301,18.7974,18.7974,43000.0
2013-07-18 10:55:00,23.03,23.04,22.99,23.0,44600.0,18.7974,18.8056,18.7648,18.7729,44600.0
2013-07-18 11:00:00,23.0,23.0,22.93,22.95,42300.0,18.7729,18.7729,18.7158,18.7321,42300.0
2013-07-18 11:05:00,22.94,22.96,22.89,22.96,48800.0,18.7239,18.7403,18.6831,18.7403,48800.0
2013-07-18 11:10:00,22.95,22.97,22.93,22.94,32300.0,18.7321,18.7484,18.7158,18.7239,32300.0
2013-07-18 11:15:00,22.94,22.94,22.89,22.93,38700.0,18.7239,18.7239,18.6831,18.7158,38700.0
2013-07-18 11:20:00,22.93,22.94,22.91,22.92,36900.0,18.7158,18.7239,18.6995,18.7076,36900.0
2013-07-18 11:25:00,22.92,22.92,22.86,22.88,32500.0,18.7076,18.7076,18.6586,18.675,32500.0
2013-07-18 11:30:00,22.89,22.95,22.88,22.92,43500.0,18.6831,18.7321,18.675,18.7076,43500.0
2013-07-18 11:35:00,22.91,22.95,22.89,22.89,36000.0,18.6995,18.7321,18.6831,18.6831,36000.0
2013-07-18 11:40:00,22.88,22.91,22.85,22.86,58000.0,18.675,18.6995,18.6505,18.6586,58000.0
2013-07-18 11:45:00,22.86,22.9,22.84,22.87,66800.0,18.6586,18.6913,18.6423,18.6668,66800.0
2013-07-18 11:50:00,22.87,22.88,22.78,22.79,67200.0,18.6668,18.675,18.5934,18.6015,67200.0
2013-07-18 11:55:00,22.79,22.87,22.75,22.8,116900.0,18.6015,18.6668,18.5689,18.6097,116900.0
2013-07-18 12:00:00,22.8,22.81,22.79,22.8,18800.0,18.6097,18.6178,18.6015,18.6097,18800.0
2013-07-18 12:05:00,22.81,22.88,22.8,22.82,44500.0,18.6178,18.675,18.6097,18.626,44500.0
2013-07-18 12:10:00,22.82,22.85,22.76,22.76,63000.0,18.626,18.6505,18.577,18.577,63000.0
2013-07-18 12:15:00,22.76,22.8,22.75,22.8,15100.0,18.577,18.6097,18.5689,18.6097,15100.0
2013-07-18 12:20:00,22.79,22.81,22.73,22.73,52400.0,18.6015,18.6178,18.5525,18.5525,52400.0
2013-07-18 12:25:00,22.73,22.73,22.66,22.68,52700.0,18.5525,18.5525,18.4954,18.5117,52700.0
2013-07-18 12:30:00,22.69,22.71,22.66,22.66,43400.0,18.5199,18.5362,18.4954,18.4954,43400.0
2013-07-18 12:35:00,22.65,22.66,22.62,22.63,42300.0,18.4872,18.4954,18.4628,18.4709,42300.0
2013-07-18 12:40:00,22.64,22.64,22.5,22.51,229900.0,18.4791,18.4791,18.3648,18.373,229900.0
2013-07-18 12:45:00,22.51,22.54,22.5,22.51,40500.0,18.373,18.3975,18.3648,18.373,40500.0
2013-07-18 12:50:00,22.52,22.59,22.52,22.58,43900.0,18.3811,18.4383,18.3811,18.4301,43900.0
2013-07-18 12:55:00,22.58,22.63,22.58,22.59,24500.0,18.4301,18.4709,18.4301,18.4383,24500.0
2013-07-18 13:00:00,22.58,22.61,22.52,22.53,58100.0,18.4301,18.4546,18.3811,18.3893,58100.0
2013-07-18 13:05:00,22.54,22.57,22.52,22.57,35800.0,18.3975,18.4219,18.3811,18.4219,35800.0
2013-07-18 13:10:00,22.57,22.6,22.56,22.59,20800.0,18.4219,18.4464,18.4138,18.4383,20800.0
2013-07-18 13:15:00,22.59,22.6,22.51,22.51,20700.0,18.4383,18.4464,18.373,18.373,20700.0
2013-07-18 13:20:00,22.51,22.51,22.46,22.5,72600.0,18.373,18.373,18.3322,18.3648,72600.0
2013-07-18 13:25:00,22.49,22.5,22.46,22.46,28300.0,18.3566,18.3648,18.3322,18.3322,28300.0
2013-07-18 13:30:00,22.46,22.5,22.46,22.47,68900.0,18.3322,18.3648,18.3322,18.3403,68900.0
2013-07-18 13:35:00,22.48,22.51,22.47,22.49,46800.0,18.3485,18.373,18.3403,18.3566,46800.0
2013-07-18 13:40:00,22.5,22.5,22.37,22.39,100100.0,18.3648,18.3648,18.2587,18.275,100100.0
2013-07-18 13:45:00,22.38,22.43,22.38,22.39,65400.0,18.2669,18.3077,18.2669,18.275,65400.0
2013-07-18 13:50:00,22.39,22.39,22.31,22.34,64700.0,18.275,18.275,18.2097,18.2342,64700.0
2013-07-18 13:55:00,22.34,22.35,22.26,22.26,143000.0,18.2342,18.2424,18.1689,18.1689,143000.0
2013-07-18 14:00:00,22.27,22.39,22.26,22.37,67200.0,18.1771,18.275,18.1689,18.2587,67200.0
2013-07-18 14:05:00,22.36,22.37,22.3,22.3,85300.0,18.2505,18.2587,18.2016,18.2016,85300.0
2013-07-18 14:10:00,22.3,22.47,22.3,22.47,113100.0,18.2016,18.3403,18.2016,18.3403,113100.0
2013-07-18 14:15:00,22.47,22.51,22.44,22.46,56000.0,18.3403,18.373,18.3158,18.3322,56000.0
2013-07-18 14:20:00,22.46,22.53,22.46,22.52,77700.0,18.3322,18.3893,18.3322,18.3811,77700.0
2013-07-18 14:25:00,22.51,22.55,22.51,22.54,35300.0,18.373,18.4056,18.373,18.3975,35300.0
2013-07-18 14:30:00,22.53,22.55,22.5,22.53,94200.0,18.3893,18.4056,18.3648,18.3893,94200.0
2013-07-18 14:35:00,22.53,22.54,22.44,22.45,49600.0,18.3893,18.3975,18.3158,18.324,49600.0
2013-07-18 14:40:00,22.45,22.45,22.43,22.43,34300.0,18.324,18.324,18.3077,18.3077,34300.0
2013-07-18 14:45:00,22.43,22.45,22.34,22.37,214800.0,18.3077,18.324,18.2342,18.2587,214800.0
2013-07-18 14:50:00,22.37,22.4,22.37,22.37,71800.0,18.2587,18.2832,18.2587,18.2587,71800.0
2013-07-18 14:55:00,22.37,22.39,22.34,22.37,67300.0,18.2587,18.275,18.2342,18.2587,67300.0
2013-07-18 15:00:00,22.37,22.37,22.23,22.25,119300.0,18.2587,18.2587,18.1444,18.1608,119300.0
2013-07-18 15:05:00,22.25,22.3,22.24,22.3,81800.0,18.1608,18.2016,18.1526,18.2016,81800.0
2013-07-18 15:10:00,22.3,22.32,22.27,22.3,118800.0,18.2016,18.2179,18.1771,18.2016,118800.0
2013-07-18 15:15:00,22.31,22.31,22.29,22.31,53000.0,18.2097,18.2097,18.1934,18.2097,53000.0
2013-07-18 15:20:00,22.3,22.48,22.3,22.41,178500.0,18.2016,18.3485,18.2016,18.2914,178500.0
2013-07-18 15:25:00,22.41,22.44,22.41,22.42,114100.0,18.2914,18.3158,18.2914,18.2995,114100.0
2013-07-18 15:30:00,22.43,22.43,22.35,22.37,120100.0,18.3077,18.3077,18.2424,18.2587,120100.0
2013-07-18 15:35:00,22.36,22.4,22.35,22.35,125200.0,18.2505,18.2832,18.2424,18.2424,125200.0
2013-07-18 15:40:00,22.36,22.42,22.35,22.42,145100.0,18.2505,18.2995,18.2424,18.2995,145100.0
2013-07-18 15:45:00,22.42,22.45,22.4,22.41,200300.0,18.2995,18.324,18.2832,18.2914,200300.0
2013-07-18 15:50:00,22.41,22.42,22.37,22.41,212700.0,18.2914,18.2995,18.2587,18.2914,212700.0
2013-07-18 15:55:00,22.41,22.46,22.41,22.45,299000.0,18.2914,18.3322,18.2914,18.324,299000.0
2013-07-19 09:30:00,24.34,24.41,24.03,24.29,878000.0,19.8666,19.9238,19.6136,19.8258,878000.0
2013-07-19 09:35:00,24.28,24.41,24.2,24.35,525400.0,19.8177,19.9238,19.7524,19.8748,525400.0
2013-07-19 09:40:00,24.36,24.66,24.31,24.66,1111900.0,19.883,20.1278,19.8422,20.1278,1111900.0
2013-07-19 09:45:00,24.65,24.88,24.63,24.87,699300.0,20.1197,20.3074,20.1033,20.2992,699300.0
2013-07-19 09:50:00,24.86,24.94,24.56,24.61,627200.0,20.2911,20.3564,20.0462,20.087,627200.0
2013-07-19 09:55:00,24.61,24.66,24.05,24.14,603400.0,20.087,20.1278,19.6299,19.7034,603400.0
2013-07-19 10:00:00,24.13,24.45,24.04,24.43,436300.0,19.6952,19.9564,19.6218,19.9401,436300.0
2013-07-19 10:05:00,24.44,24.44,24.27,24.32,286700.0,19.9483,19.9483,19.8095,19.8503,286700.0
2013-07-19 10:10:00,24.32,24.37,24.13,24.24,241100.0,19.8503,19.8911,19.6952,19.785,241100.0
2013-07-19 10:15:00,24.25,24.33,24.15,24.32,196300.0,19.7932,19.8585,19.7116,19.8503,196300.0
2013-07-19 10:20:00,24.32,24.32,24.21,24.23,148200.0,19.8503,19.8503,19.7605,19.7769,148200.0
2013-07-19 10:25:00,24.23,24.25,23.98,24.02,247500.0,19.7769,19.7932,19.5728,19.6055,247500.0
2013-07-19 10:30:00,24.02,24.02,23.89,23.97,347200.0,19.6055,19.6055,19.4993,19.5646,347200.0
2013-07-19 10:35:00,23.96,24.08,23.96,24.01,463000.0,19.5565,19.6544,19.5565,19.5973,463000.0
2013-07-19 10:40:00,24.01,24.2,24.0,24.19,295800.0,19.5973,19.7524,19.5891,19.7442,295800.0
2013-07-19 10:45:00,24.2,24.22,24.05,24.08,300300.0,19.7524,19.7687,19.6299,19.6544,300300.0
2013-07-19 10:50:00,24.08,24.2,24.08,24.16,83900.0,19.6544,19.7524,19.6544,19.7197,83900.0
2013-07-19 10:55:00,24.17,24.18,24.04,24.07,143200.0,19.7279,19.736,19.6218,19.6463,143200.0
2013-07-19 11:00:00,24.07,24.17,24.07,24.14,109200.0,19.6463,19.7279,19.6463,19.7034,109200.0
2013-07-19 11:05:00,24.15,24.15,24.03,24.05,92600.0,19.7116,19.7116,19.6136,19.6299,92600.0
2013-07-19 11:10:00,24.05,24.05,23.93,24.0,189100.0,19.6299,19.6299,19.532,19.5891,189100.0
2013-07-19 11:15:00,24.0,24.2,23.99,24.12,192200.0,19.5891,19.7524,19.581,19.6871,192200.0
2013-07-19 11:20:00,24.12,24.17,24.09,24.16,82200.0,19.6871,19.7279,19.6626,19.7197,82200.0
2013-07-19 11:25:00,24.16,24.17,24.06,24.15,107200.0,19.7197,19.7279,19.6381,19.7116,107200.0
2013-07-19 11:30:00,24.15,24.15,24.07,24.11,55600.0,19.7116,19.7116,19.6463,19.6789,55600.0
2013-07-19 11:35:00,24.11,24.11,24.0,24.04,73600.0,19.6789,19.6789,19.5891,19.6218,73600.0
2013-07-19 11:40:00,24.05,24.06,23.94,24.0,175800.0,19.6299,19.6381,19.5402,19.5891,175800.0
2013-07-19 11:45:00,24.01,24.04,23.96,23.96,69100.0,19.5973,19.6218,19.5565,19.5565,69100.0
2013-07-19 11:50:00,23.96,24.07,23.96,24.01,121500.0,19.5565,19.6463,19.5565,19.5973,121500.0
2013-07-19 11:55:00,24.01,24.05,23.97,24.05,80100.0,19.5973,19.6299,19.5646,19.6299,80100.0
2013-07-19 12:00:00,24.05,24.05,23.96,24.01,117000.0,19.6299,19.6299,19.5565,19.5973,117000.0
2013-07-19 12:05:00,24.0,24.01,23.98,23.99,69700.0,19.5891,19.5973,19.5728,19.581,69700.0
2013-07-19 12:10:00,24.0,24.05,23.97,24.05,154100.0,19.5891,19.6299,19.5646,19.6299,154100.0
2013-07-19 12:15:00,24.05,24.05,24.0,24.05,139000.0,19.6299,19.6299,19.5891,19.6299,139000.0
2013-07-19 12:20:00,24.04,24.11,24.02,24.08,81500.0,19.6218,19.6789,19.6055,19.6544,81500.0
2013-07-19 12:25:00,24.09,24.13,24.08,24.12,66400.0,19.6626,19.6952,19.6544,19.6871,66400.0
2013-07-19 12:30:00,24.12,24.13,24.07,24.1,76300.0,19.6871,19.6952,19.6463,19.6708,76300.0
2013-07-19 12:35:00,24.1,24.1,24.01,24.01,58600.0,19.6708,19.6708,19.5973,19.5973,58600.0
2013-07-19 12:40:00,24.0,24.04,24.0,24.03,53900.0,19.5891,19.6218,19.5891,19.6136,53900.0
2013-07-19 12:45:00,24.04,24.1,24.03,24.05,83600.0,19.6218,19.6708,19.6136,19.6299,83600.0
2013-07-19 12:50:00,24.04,24.07,24.01,24.05,39300.0,19.6218,19.6463,19.5973,19.6299,39300.0
2013-07-19 12:55:00,24.05,24.1,24.02,24.07,130600.0,19.6299,19.6708,19.6055,19.6463,130600.0
2013-07-19 13:00:00,24.06,24.09,24.02,24.08,98100.0,19.6381,19.6626,19.6055,19.6544,98100.0
2013-07-19 13:05:00,24.08,24.14,24.08,24.13,48500.0,19.6544,19.7034,19.6544,19.6952,48500.0
2013-07-19 13:10:00,24.13,24.17,24.09,24.15,106500.0,19.6952,19.7279,19.6626,19.7116,106500.0
2013-07-19 13:15:00,24.15,24.16,24.07,24.1,86200.0,19.7116,19.7197,19.6463,19.6708,86200.0
2013-07-19 13:20:00,24.11,24.16,24.09,24.16,63600.0,19.6789,19.7197,19.6626,19.7197,63600.0
2013-07-19 13:25:00,24.15,24.16,24.11,24.12,48600.0,19.7116,19.7197,19.6789,19.6871,48600.0
2013-07-19 13:30:00,24.12,24.17,24.12,24.12,49700.0,19.6871,19.7279,19.6871,19.6871,49700.0
2013-07-19 13:35:00,24.12,24.13,24.01,24.03,82800.0,19.6871,19.6952,19.5973,19.6136,82800.0
2013-07-19 13:40:00,24.03,24.05,24.0,24.03,108400.0,19.6136,19.6299,19.5891,19.6136,108400.0
2013-07-19 13:45:00,24.02,24.05,24.02,24.04,34600.0,19.6055,19.6299,19.6055,19.6218,34600.0
2013-07-19 13:50:00,24.04,24.04,24.0,24.0,97400.0,19.6218,19.6218,19.5891,19.5891,97400.0
2013-07-19 13:55:00,24.0,24.02,23.91,23.97,162900.0,19.5891,19.6055,19.5157,19.5646,162900.0
2013-07-19 14:00:00,23.96,23.98,23.92,23.93,105800.0,19.5565,19.5728,19.5238,19.532,105800.0
2013-07-19 14:05:00,23.93,23.97,23.91,23.96,94600.0,19.532,19.5646,19.5157,19.5565,94600.0
2013-07-19 14:10:00,23.95,24.08,23.95,24.01,142900.0,19.5483,19.6544,19.5483,19.5973,142900.0
2013-07-19 14:15:00,24.01,24.05,24.0,24.03,87000.0,19.5973,19.6299,19.5891,19.6136,87000.0
2013-07-19 14:20:00,24.04,24.06,24.01,24.01,87200.0,19.6218,19.6381,19.5973,19.5973,87200.0
2013-07-19 14:25:00,24.01,24.03,24.0,24.0,68100.0,19.5973,19.6136,19.5891,19.5891,68100.0
2013-07-19 14:30:00,24.0,24.01,24.0,24.0,50400.0,19.5891,19.5973,19.5891,19.5891,50400.0
2013-07-19 14:35:00,24.0,24.03,24.0,24.02,116700.0,19.5891,19.6136,19.5891,19.6055,116700.0
2013-07-19 14:40:00,24.02,24.07,23.99,24.0,106500.0,19.6055,19.6463,19.581,19.5891,106500.0
2013-07-19 14:45:00,24.0,24.07,23.99,24.0,124300.0,19.5891,19.6463,19.581,19.5891,124300.0
2013-07-19 14:50:00,24.0,24.01,23.97,23.99,81600.0,19.5891,19.5973,19.5646,19.581,81600.0
2013-07-19 14:55:00,23.99,23.99,23.92,23.92,62300.0,19.581,19.581,19.5238,19.5238,62300.0
2013-07-19 15:00:00,23.92,23.96,23.85,23.96,148300.0,19.5238,19.5565,19.4667,19.5565,148300.0
2013-07-19 15:05:00,23.95,23.96,23.94,23.95,101800.0,19.5483,19.5565,19.5402,19.5483,101800.0
2013-07-19 15:10:00,23.96,24.0,23.96,24.0,111100.0,19.5565,19.5891,19.5565,19.5891,111100.0
2013-07-19 15:15:00,24.0,24.02,23.99,24.0,122100.0,19.5891,19.6055,19.581,19.5891,122100.0
2013-07-19 15:20:00,24.0,24.01,24.0,24.0,81200.0,19.5891,19.5973,19.5891,19.5891,81200.0
2013-07-19 15:25:00,24.0,24.01,23.96,23.97,160900.0,19.5891,19.5973,19.5565,19.5646,160900.0
2013-07-19 15:30:00,23.98,24.03,23.96,24.0,116200.0,19.5728,19.6136,19.5565,19.5891,116200.0
2013-07-19 15:35:00,24.0,24.01,23.95,23.99,222900.0,19.5891,19.5973,19.5483,19.581,222900.0
2013-07-19 15:40:00,24.0,24.0,23.96,23.98,143100.0,19.5891,19.5891,19.5565,19.5728,143100.0
2013-07-19 15:45:00,23.98,23.98,23.88,23.89,268200.0,19.5728,19.5728,19.4912,19.4993,268200.0
2013-07-19 15:50:00,23.89,23.92,23.87,23.92,317600.0,19.4993,19.5238,19.483,19.5238,317600.0
2013-07-19 15:55:00,23.91,23.98,23.86,23.91,480200.0,19.5157,19.5728,19.4749,19.5157,480200.0
2013-07-22 09:30:00,23.99,24.02,23.57,23.61,131400.0,19.581,19.6055,19.2382,19.2708,131400.0
2013-07-22 09:35:00,23.61,23.73,23.52,23.73,122600.0,19.2708,19.3688,19.1973,19.3688,122600.0
2013-07-22 09:40:00,23.73,23.75,23.4,23.51,140800.0,19.3688,19.3851,19.0994,19.1892,140800.0
2013-07-22 09:45:00,23.55,23.57,23.49,23.53,108100.0,19.2218,19.2382,19.1729,19.2055,108100.0
2013-07-22 09:50:00,23.53,23.76,23.53,23.58,80500.0,19.2055,19.3932,19.2055,19.2463,80500.0
2013-07-22 09:55:00,23.59,23.64,23.56,23.61,41700.0,19.2545,19.2953,19.23,19.2708,41700.0
2013-07-22 10:00:00,23.61,23.64,23.59,23.62,52800.0,19.2708,19.2953,19.2545,19.279,52800.0
2013-07-22 10:05:00,23.62,23.62,23.5,23.57,38600.0,19.279,19.279,19.181,19.2382,38600.0
2013-07-22 10:10:00,23.57,23.65,23.57,23.6,91800.0,19.2382,19.3035,19.2382,19.2626,91800.0
2013-07-22 10:15:00,23.6,23.68,23.6,23.61,47700.0,19.2626,19.3279,19.2626,19.2708,47700.0
2013-07-22 10:20:00,23.6,23.61,23.56,23.56,32700.0,19.2626,19.2708,19.23,19.23,32700.0
2013-07-22 10:25:00,23.56,23.59,23.52,23.53,53400.0,19.23,19.2545,19.1973,19.2055,53400.0
2013-07-22 10:30:00,23.53,23.6,23.52,23.52,83400.0,19.2055,19.2626,19.1973,19.1973,83400.0
2013-07-22 10:35:00,23.52,23.62,23.52,23.61,29500.0,19.1973,19.279,19.1973,19.2708,29500.0
2013-07-22 10:40:00,23.62,23.64,23.61,23.64,50100.0,19.279,19.2953,19.2708,19.2953,50100.0
2013-07-22 10:45:00,23.65,23.66,23.62,23.65,41700.0,19.3035,19.3116,19.279,19.3035,41700.0
2013-07-22 10:50:00,23.65,23.67,23.63,23.64,29500.0,19.3035,19.3198,19.2871,19.2953,29500.0
2013-07-22 10:55:00,23.64,23.75,23.64,23.74,59500.0,19.2953,19.3851,19.2953,19.3769,59500.0
2013-07-22 11:00:00,23.74,23.75,23.7,23.7,61700.0,19.3769,19.3851,19.3443,19.3443,61700.0
2013-07-22 11:05:00,23.7,23.72,23.69,23.72,21500.0,19.3443,19.3606,19.3361,19.3606,21500.0
2013-07-22 11:10:00,23.73,23.74,23.7,23.73,18600.0,19.3688,19.3769,19.3443,19.3688,18600.0
2013-07-22 11:15:00,23.73,23.75,23.7,23.7,38300.0,19.3688,19.3851,19.3443,19.3443,38300.0
2013-07-22 11:20:00,23.71,23.71,23.64,23.65,41600.0,19.3524,19.3524,19.2953,19.3035,41600.0
2013-07-22 11:25:00,23.65,23.69,23.64,23.68,38100.0,19.3035,19.3361,19.2953,19.3279,38100.0
2013-07-22 11:30:00,23.68,23.7,23.64,23.7,24700.0,19.3279,19.3443,19.2953,19.3443,24700.0
2013-07-22 11:35:00,23.7,23.71,23.67,23.69,18100.0,19.3443,19.3524,19.3198,19.3361,18100.0
2013-07-22 11:40:00,23.68,23.72,23.67,23.72,23200.0,19.3279,19.3606,19.3198,19.3606,23200.0
2013-07-22 11:45:00,23.71,23.73,23.69,23.72,15200.0,19.3524,19.3688,19.3361,19.3606,15200.0
2013-07-22 11:50:00,23.73,23.73,23.69,23.7,18700.0,19.3688,19.3688,19.3361,19.3443,18700.0
2013-07-22 11:55:00,23.71,23.75,23.71,23.74,13800.0,19.3524,19.3851,19.3524,19.3769,13800.0
2013-07-22 12:00:00,23.75,23.76,23.74,23.75,26000.0,19.3851,19.3932,19.3769,19.3851,26000.0
2013-07-22 12:05:00,23.76,23.78,23.74,23.78,12900.0,19.3932,19.4096,19.3769,19.4096,12900.0
2013-07-22 12:10:00,23.78,23.8,23.74,23.8,23700.0,19.4096,19.4259,19.3769,19.4259,23700.0
2013-07-22 12:15:00,23.8,23.8,23.74,23.74,17500.0,19.4259,19.4259,19.3769,19.3769,17500.0
2013-07-22 12:20:00,23.74,23.75,23.7,23.75,69600.0,19.3769,19.3851,19.3443,19.3851,69600.0
2013-07-22 12:25:00,23.75,23.75,23.7,23.75,15300.0,19.3851,19.3851,19.3443,19.3851,15300.0
2013-07-22 12:30:00,23.74,23.76,23.7,23.7,23000.0,19.3769,19.3932,19.3443,19.3443,23000.0
2013-07-22 12:35:00,23.7,23.74,23.69,23.72,33100.0,19.3443,19.3769,19.3361,19.3606,33100.0
2013-07-22 12:40:00,23.73,23.76,23.72,23.75,13700.0,19.3688,19.3932,19.3606,19.3851,13700.0
2013-07-22 12:45:00,23.76,23.81,23.75,23.76,48000.0,19.3932,19.4341,19.3851,19.3932,48000.0
2013-07-22 12:50:00,23.76,23.8,23.74,23.78,50600.0,19.3932,19.4259,19.3769,19.4096,50600.0
2013-07-22 12:55:00,23.79,23.8,23.76,23.76,25500.0,19.4177,19.4259,19.3932,19.3932,25500.0
2013-07-22 13:00:00,23.75,23.83,23.75,23.83,29100.0,19.3851,19.4504,19.3851,19.4504,29100.0
2013-07-22 13:05:00,23.83,23.83,23.76,23.76,12200.0,19.4504,19.4504,19.3932,19.3932,12200.0
2013-07-22 13:10:00,23.77,23.77,23.75,23.76,8000.0,19.4014,19.4014,19.3851,19.3932,8000.0
2013-07-22 13:15:00,23.76,23.78,23.71,23.72,20500.0,19.3932,19.4096,19.3524,19.3606,20500.0
2013-07-22 13:20:00,23.71,23.76,23.7,23.75,23500.0,19.3524,19.3932,19.3443,19.3851,23500.0
2013-07-22 13:25:00,23.75,23.75,23.71,23.71,19200.0,19.3851,19.3851,19.3524,19.3524,19200.0
2013-07-22 13:30:00,23.71,23.72,23.69,23.7,35200.0,19.3524,19.3606,19.3361,19.3443,35200.0
2013-07-22 13:35:00,23.7,23.7,23.66,23.67,19800.0,19.3443,19.3443,19.3116,19.3198,19800.0
2013-07-22 13:40:00,23.66,23.67,23.65,23.66,36500.0,19.3116,19.3198,19.3035,19.3116,36500.0
2013-07-22 13:45:00,23.65,23.66,23.65,23.65,7600.0,19.3035,19.3116,19.3035,19.3035,7600.0
2013-07-22 13:50:00,23.65,23.7,23.65,23.7,36000.0,19.3035,19.3443,19.3035,19.3443,36000.0
2013-07-22 13:55:00,23.7,23.76,23.7,23.75,17900.0,19.3443,19.3932,19.3443,19.3851,17900.0
2013-07-22 14:00:00,23.76,23.77,23.73,23.73,23900.0,19.3932,19.4014,19.3688,19.3688,23900.0
2013-07-22 14:05:00,23.74,23.74,23.71,23.71,23900.0,19.3769,19.3769,19.3524,19.3524,23900.0
2013-07-22 14:10:00,23.71,23.75,23.71,23.75,27000.0,19.3524,19.3851,19.3524,19.3851,27000.0
2013-07-22 14:15:00,23.74,23.78,23.74,23.77,16800.0,19.3769,19.4096,19.3769,19.4014,16800.0
2013-07-22 14:20:00,23.77,23.79,23.74,23.79,41000.0,19.4014,19.4177,19.3769,19.4177,41000.0
2013-07-22 14:25:00,23.79,23.86,23.79,23.85,32500.0,19.4177,19.4749,19.4177,19.4667,32500.0
2013-07-22 14:30:00,23.85,23.91,23.85,23.89,84100.0,19.4667,19.5157,19.4667,19.4993,84100.0
2013-07-22 14:35:00,23.89,23.9,23.83,23.87,67900.0,19.4993,19.5075,19.4504,19.483,67900.0
2013-07-22 14:40:00,23.88,23.9,23.87,23.88,43600.0,19.4912,19.5075,19.483,19.4912,43600.0
2013-07-22 14:45:00,23.89,23.93,23.86,23.93,71200.0,19.4993,19.532,19.4749,19.532,71200.0
2013-07-22 14:50:00,23.92,23.94,23.91,23.94,32700.0,19.5238,19.5402,19.5157,19.5402,32700.0
2013-07-22 14:55:00,23.94,23.97,23.92,23.95,61100.0,19.5402,19.5646,19.5238,19.5483,61100.0
2013-07-22 15:00:00,23.95,23.97,23.88,23.93,78800.0,19.5483,19.5646,19.4912,19.532,78800.0
2013-07-22 15:05:00,23.93,23.96,23.91,23.93,51300.0,19.532,19.5565,19.5157,19.532,51300.0
2013-07-22 15:10:00,23.92,23.93,23.89,23.89,34500.0,19.5238,19.532,19.4993,19.4993,34500.0
2013-07-22 15:15:00,23.89,23.9,23.83,23.88,63800.0,19.4993,19.5075,19.4504,19.4912,63800.0
2013-07-22 15:20:00,23.88,23.91,23.88,23.91,29200.0,19.4912,19.5157,19.4912,19.5157,29200.0
2013-07-22 15:25:00,23.91,23.95,23.88,23.94,74900.0,19.5157,19.5483,19.4912,19.5402,74900.0
2013-07-22 15:30:00,23.95,23.99,23.94,23.96,84000.0,19.5483,19.581,19.5402,19.5565,84000.0
2013-07-22 15:35:00,23.97,23.99,23.9,23.91,97200.0,19.5646,19.581,19.5075,19.5157,97200.0
2013-07-22 15:40:00,23.91,23.98,23.9,23.96,77500.0,19.5157,19.5728,19.5075,19.5565,77500.0
2013-07-22 15:45:00,23.96,23.98,23.95,23.95,140000.0,19.5565,19.5728,19.5483,19.5483,140000.0
2013-07-22 15:50:00,23.96,24.0,23.92,23.92,131600.0,19.5565,19.5891,19.5238,19.5238,131600.0
2013-07-22 15:55:00,23.92,23.94,23.91,23.93,202000.0,19.5238,19.5402,19.5157,19.532,202000.0
2013-07-23 09:30:00,24.1,24.11,23.96,23.98,53400.0,19.6708,19.6789,19.5565,19.5728,53400.0
2013-07-23 09:35:00,23.98,24.02,23.92,24.02,37600.0,19.5728,19.6055,19.5238,19.6055,37600.0
2013-07-23 09:40:00,24.02,24.17,24.02,24.15,86900.0,19.6055,19.7279,19.6055,19.7116,86900.0
2013-07-23 09:45:00,24.15,24.27,24.06,24.2,65500.0,19.7116,19.8095,19.6381,19.7524,65500.0
2013-07-23 09:50:00,24.21,24.29,24.19,24.23,55800.0,19.7605,19.8258,19.7442,19.7769,55800.0
2013-07-23 09:55:00,24.23,24.32,24.2,24.24,41100.0,19.7769,19.8503,19.7524,19.785,41100.0
2013-07-23 10:00:00,24.25,24.26,24.19,24.19,33500.0,19.7932,19.8013,19.7442,19.7442,33500.0
2013-07-23 10:05:00,24.2,24.26,24.16,24.16,76700.0,19.7524,19.8013,19.7197,19.7197,76700.0
2013-07-23 10:10:00,24.16,24.26,24.13,24.25,73600.0,19.7197,19.8013,19.6952,19.7932,73600.0
2013-07-23 10:15:00,24.25,24.32,24.24,24.3,64800.0,19.7932,19.8503,19.785,19.834,64800.0
2013-07-23 10:20:00,24.29,24.29,24.2,24.24,36000.0,19.8258,19.8258,19.7524,19.785,36000.0
2013-07-23 10:25:00,24.23,24.23,24.13,24.17,36500.0,19.7769,19.7769,19.6952,19.7279,36500.0
2013-07-23 10:30:00,24.16,24.18,24.1,24.17,51900.0,19.7197,19.736,19.6708,19.7279,51900.0
2013-07-23 10:35:00,24.17,24.2,24.15,24.18,43700.0,19.7279,19.7524,19.7116,19.736,43700.0
2013-07-23 10:40:00,24.18,24.28,24.17,24.27,48200.0,19.736,19.8177,19.7279,19.8095,48200.0
2013-07-23 10:45:00,24.27,24.28,24.2,24.25,50000.0,19.8095,19.8177,19.7524,19.7932,50000.0
2013-07-23 10:50:00,24.24,24.24,24.18,24.21,34900.0,19.785,19.785,19.736,19.7605,34900.0
2013-07-23 10:55:00,24.21,24.23,24.19,24.2,28300.0,19.7605,19.7769,19.7442,19.7524,28300.0
2013-07-23 11:00:00,24.21,24.22,24.16,24.21,39400.0,19.7605,19.7687,19.7197,19.7605,39400.0
2013-07-23 11:05:00,24.22,24.25,24.17,24.24,38300.0,19.7687,19.7932,19.7279,19.785,38300.0
2013-07-23 11:10:00,24.24,24.26,24.2,24.21,28400.0,19.785,19.8013,19.7524,19.7605,28400.0
2013-07-23 11:15:00,24.22,24.25,24.21,24.24,20000.0,19.7687,19.7932,19.7605,19.785,20000.0
2013-07-23 11:20:00,24.24,24.28,24.24,24.27,21200.0,19.785,19.8177,19.785,19.8095,21200.0
2013-07-23 11:25:00,24.27,24.33,24.26,24.33,44400.0,19.8095,19.8585,19.8013,19.8585,44400.0
2013-07-23 11:30:00,24.33,24.37,24.33,24.35,36500.0,19.8585,19.8911,19.8585,19.8748,36500.0
2013-07-23 11:35:00,24.34,24.35,24.32,24.33,9400.0,19.8666,19.8748,19.8503,19.8585,9400.0
2013-07-23 11:40:00,24.32,24.34,24.31,24.34,21800.0,19.8503,19.8666,19.8422,19.8666,21800.0
2013-07-23 11:45:00,24.34,24.35,24.31,24.34,32800.0,19.8666,19.8748,19.8422,19.8666,32800.0
2013-07-23 11:50:00,24.34,24.34,24.3,24.31,22900.0,19.8666,19.8666,19.834,19.8422,22900.0
2013-07-23 11:55:00,24.31,24.31,24.28,24.29,20200.0,19.8422,19.8422,19.8177,19.8258,20200.0
2013-07-23 12:00:00,24.29,24.29,24.21,24.23,37200.0,19.8258,19.8258,19.7605,19.7769,37200.0
2013-07-23 12:05:00,24.24,24.3,24.23,24.3,22300.0,19.785,19.834,19.7769,19.834,22300.0
2013-07-23 12:10:00,24.29,24.31,24.24,24.24,25900.0,19.8258,19.8422,19.785,19.785,25900.0
2013-07-23 12:15:00,24.24,24.27,24.23,24.26,17800.0,19.785,19.8095,19.7769,19.8013,17800.0
2013-07-23 12:20:00,24.26,24.3,24.26,24.3,9800.0,19.8013,19.834,19.8013,19.834,9800.0
2013-07-23 12:25:00,24.3,24.31,24.25,24.25,25800.0,19.834,19.8422,19.7932,19.7932,25800.0
2013-07-23 12:30:00,24.25,24.27,24.23,24.24,19200.0,19.7932,19.8095,19.7769,19.785,19200.0
2013-07-23 12:35:00,24.24,24.3,24.23,24.3,15400.0,19.785,19.834,19.7769,19.834,15400.0
2013-07-23 12:40:00,24.3,24.33,24.29,24.33,18500.0,19.834,19.8585,19.8258,19.8585,18500.0
2013-07-23 12:45:00,24.32,24.33,24.31,24.33,15800.0,19.8503,19.8585,19.8422,19.8585,15800.0
2013-07-23 12:50:00,24.32,24.33,24.27,24.27,10000.0,19.8503,19.8585,19.8095,19.8095,10000.0
2013-07-23 12:55:00,24.28,24.29,24.25,24.25,11600.0,19.8177,19.8258,19.7932,19.7932,11600.0
2013-07-23 13:00:00,24.25,24.28,24.25,24.27,16600.0,19.7932,19.8177,19.7932,19.8095,16600.0
2013-07-23 13:05:00,24.28,24.29,24.24,24.24,30300.0,19.8177,19.8258,19.785,19.785,30300.0
2013-07-23 13:10:00,24.25,24.25,24.22,24.23,11200.0,19.7932,19.7932,19.7687,19.7769,11200.0
2013-07-23 13:15:00,24.23,24.25,24.2,24.21,39800.0,19.7769,19.7932,19.7524,19.7605,39800.0
2013-07-23 13:20:00,24.2,24.21,24.18,24.19,55800.0,19.7524,19.7605,19.736,19.7442,55800.0
2013-07-23 13:25:00,24.19,24.23,24.19,24.23,25800.0,19.7442,19.7769,19.7442,19.7769,25800.0
2013-07-23 13:30:00,24.23,24.25,24.22,24.23,14100.0,19.7769,19.7932,19.7687,19.7769,14100.0
2013-07-23 13:35:00,24.23,24.25,24.21,24.22,16300.0,19.7769,19.7932,19.7605,19.7687,16300.0
2013-07-23 13:40:00,24.21,24.23,24.21,24.23,13500.0,19.7605,19.7769,19.7605,19.7769,13500.0
2013-07-23 13:45:00,24.22,24.23,24.2,24.22,20000.0,19.7687,19.7769,19.7524,19.7687,20000.0
2013-07-23 13:50:00,24.22,24.22,24.2,24.21,9400.0,19.7687,19.7687,19.7524,19.7605,9400.0
2013-07-23 13:55:00,24.21,24.24,24.19,24.23,20400.0,19.7605,19.785,19.7442,19.7769,20400.0
2013-07-23 14:00:00,24.23,24.28,24.23,24.28,42200.0,19.7769,19.8177,19.7769,19.8177,42200.0
2013-07-23 14:05:00,24.27,24.31,24.27,24.31,74700.0,19.8095,19.8422,19.8095,19.8422,74700.0
2013-07-23 14:10:00,24.31,24.34,24.3,24.33,33100.0,19.8422,19.8666,19.834,19.8585,33100.0
2013-07-23 14:15:00,24.32,24.34,24.29,24.31,50000.0,19.8503,19.8666,19.8258,19.8422,50000.0
2013-07-23 14:20:00,24.3,24.3,24.23,24.24,39300.0,19.834,19.834,19.7769,19.785,39300.0
2013-07-23 14:25:00,24.24,24.24,24.22,24.24,20600.0,19.785,19.785,19.7687,19.785,20600.0
2013-07-23 14:30:00,24.24,24.31,24.23,24.29,49900.0,19.785,19.8422,19.7769,19.8258,49900.0
2013-07-23 14:35:00,24.3,24.31,24.28,24.3,31400.0,19.834,19.8422,19.8177,19.834,31400.0
2013-07-23 14:40:00,24.3,24.3,24.27,24.29,24500.0,19.834,19.834,19.8095,19.8258,24500.0
2013-07-23 14:45:00,24.28,24.34,24.28,24.3,35000.0,19.8177,19.8666,19.8177,19.834,35000.0
2013-07-23 14:50:00,24.3,24.35,24.3,24.35,24700.0,19.834,19.8748,19.834,19.8748,24700.0
2013-07-23 14:55:00,24.35,24.35,24.3,24.3,19700.0,19.8748,19.8748,19.834,19.834,19700.0
2013-07-23 15:00:00,24.31,24.31,24.28,24.3,31600.0,19.8422,19.8422,19.8177,19.834,31600.0
2013-07-23 15:05:00,24.29,24.31,24.29,24.3,20400.0,19.8258,19.8422,19.8258,19.834,20400.0
2013-07-23 15:10:00,24.3,24.32,24.29,24.3,42500.0,19.834,19.8503,19.8258,19.834,42500.0
2013-07-23 15:15:00,24.29,24.3,24.29,24.29,11000.0,19.8258,19.834,19.8258,19.8258,11000.0
2013-07-23 15:20:00,24.3,24.33,24.29,24.32,56400.0,19.834,19.8585,19.8258,19.8503,56400.0
2013-07-23 15:25:00,24.32,24.32,24.29,24.31,28800.0,19.8503,19.8503,19.8258,19.8422,28800.0
2013-07-23 15:30:00,24.3,24.32,24.29,24.29,42600.0,19.834,19.8503,19.8258,19.8258,42600.0
2013-07-23 15:35:00,24.29,24.31,24.28,24.28,45400.0,19.8258,19.8422,19.8177,19.8177,45400.0
2013-07-23 15:40:00,24.29,24.29,24.23,24.25,89600.0,19.8258,19.8258,19.7769,19.7932,89600.0
2013-07-23 15:45:00,24.26,24.26,24.21,24.21,51300.0,19.8013,19.8013,19.7605,19.7605,51300.0
2013-07-23 15:50:00,24.21,24.22,24.2,24.21,61800.0,19.7605,19.7687,19.7524,19.7605,61800.0
2013-07-23 15:55:00,24.21,24.25,24.21,24.24,115300.0,19.7605,19.7932,19.7605,19.785,115300.0
2013-07-24 09:30:00,24.5,24.69,24.48,24.6,195400.0,19.9972,20.1523,19.9809,20.0789,195400.0
2013-07-24 09:35:00,24.6,24.67,24.58,24.63,73800.0,20.0789,20.136,20.0625,20.1033,73800.0
2013-07-24 09:40:00,24.62,24.78,24.62,24.75,172700.0,20.0952,20.2258,20.0952,20.2013,172700.0
2013-07-24 09:45:00,24.76,24.77,24.67,24.71,199200.0,20.2095,20.2176,20.136,20.1686,199200.0
2013-07-24 09:50:00,24.71,24.71,24.62,24.62,114200.0,20.1686,20.1686,20.0952,20.0952,114200.0
2013-07-24 09:55:00,24.62,24.63,24.5,24.5,51900.0,20.0952,20.1033,19.9972,19.9972,51900.0
2013-07-24 10:00:00,24.5,24.51,24.38,24.39,163900.0,19.9972,20.0054,19.8993,19.9075,163900.0
2013-07-24 10:05:00,24.41,24.42,24.32,24.36,57400.0,19.9238,19.9319,19.8503,19.883,57400.0
2013-07-24 10:10:00,24.36,24.41,24.34,24.38,100600.0,19.883,19.9238,19.8666,19.8993,100600.0
2013-07-24 10:15:00,24.38,24.5,24.38,24.49,42800.0,19.8993,19.9972,19.8993,19.9891,42800.0
2013-07-24 10:20:00,24.48,24.53,24.47,24.48,75600.0,19.9809,20.0217,19.9728,19.9809,75600.0
2013-07-24 10:25:00,24.48,24.48,24.36,24.42,76900.0,19.9809,19.9809,19.883,19.9319,76900.0
2013-07-24 10:30:00,24.42,24.47,24.4,24.45,50700.0,19.9319,19.9728,19.9156,19.9564,50700.0
2013-07-24 10:35:00,24.45,24.5,24.43,24.49,44400.0,19.9564,19.9972,19.9401,19.9891,44400.0
2013-07-24 10:40:00,24.49,24.51,24.47,24.47,58600.0,19.9891,20.0054,19.9728,19.9728,58600.0
2013-07-24 10:45:00,24.47,24.54,24.46,24.54,43800.0,19.9728,20.0299,19.9646,20.0299,43800.0
2013-07-24 10:50:00,24.54,24.61,24.54,24.59,67100.0,20.0299,20.087,20.0299,20.0707,67100.0
2013-07-24 10:55:00,24.6,24.66,24.6,24.6,138400.0,20.0789,20.1278,20.0789,20.0789,138400.0
2013-07-24 11:00:00,24.6,24.63,24.59,24.62,147200.0,20.0789,20.1033,20.0707,20.0952,147200.0
2013-07-24 11:05:00,24.61,24.61,24.55,24.55,23800.0,20.087,20.087,20.038,20.038,23800.0
2013-07-24 11:10:00,24.55,24.61,24.55,24.58,66700.0,20.038,20.087,20.038,20.0625,66700.0
2013-07-24 11:15:00,24.58,24.62,24.57,24.61,17700.0,20.0625,20.0952,20.0544,20.087,17700.0
2013-07-24 11:20:00,24.61,24.63,24.6,24.6,18900.0,20.087,20.1033,20.0789,20.0789,18900.0
2013-07-24 11:25:00,24.61,24.66,24.61,24.65,30200.0,20.087,20.1278,20.087,20.1197,30200.0
2013-07-24 11:30:00,24.65,24.74,24.65,24.74,121400.0,20.1197,20.1931,20.1197,20.1931,121400.0
2013-07-24 11:35:00,24.74,24.78,24.72,24.75,109800.0,20.1931,20.2258,20.1768,20.2013,109800.0
2013-07-24 11:40:00,24.77,24.77,24.74,24.75,45500.0,20.2176,20.2176,20.1931,20.2013,45500.0
2013-07-24 11:45:00,24.75,24.82,24.75,24.8,104800.0,20.2013,20.2584,20.2013,20.2421,104800.0
2013-07-24 11:50:00,24.79,24.84,24.78,24.78,107000.0,20.2339,20.2748,20.2258,20.2258,107000.0
2013-07-24 11:55:00,24.79,24.79,24.66,24.68,60900.0,20.2339,20.2339,20.1278,20.1442,60900.0
2013-07-24 12:00:00,24.68,24.7,24.67,24.69,31700.0,20.1442,20.1605,20.136,20.1523,31700.0
2013-07-24 12:05:00,24.7,24.73,24.68,24.71,60800.0,20.1605,20.185,20.1442,20.1686,60800.0
2013-07-24 12:10:00,24.72,24.72,24.71,24.72,69700.0,20.1768,20.1768,20.1686,20.1768,69700.0
2013-07-24 12:15:00,24.71,24.73,24.71,24.72,167100.0,20.1686,20.185,20.1686,20.1768,167100.0
2013-07-24 12:20:00,24.72,24.75,24.71,24.73,26000.0,20.1768,20.2013,20.1686,20.185,26000.0
2013-07-24 12:25:00,24.73,24.74,24.71,24.73,40800.0,20.185,20.1931,20.1686,20.185,40800.0
2013-07-24 12:30:00,24.73,24.74,24.71,24.72,43800.0,20.185,20.1931,20.1686,20.1768,43800.0
2013-07-24 12:35:00,24.71,24.74,24.71,24.73,29400.0,20.1686,20.1931,20.1686,20.185,29400.0
2013-07-24 12:40:00,24.73,24.74,24.72,24.73,32500.0,20.185,20.1931,20.1768,20.185,32500.0
2013-07-24 12:45:00,24.73,24.77,24.72,24.75,124800.0,20.185,20.2176,20.1768,20.2013,124800.0
2013-07-24 12:50:00,24.76,24.76,24.74,24.75,19800.0,20.2095,20.2095,20.1931,20.2013,19800.0
2013-07-24 12:55:00,24.76,24.78,24.69,24.69,58200.0,20.2095,20.2258,20.1523,20.1523,58200.0
2013-07-24 13:00:00,24.69,24.7,24.6,24.6,31200.0,20.1523,20.1605,20.0789,20.0789,31200.0
2013-07-24 13:05:00,24.61,24.71,24.61,24.66,104000.0,20.087,20.1686,20.087,20.1278,104000.0
2013-07-24 13:10:00,24.66,24.71,24.66,24.69,65800.0,20.1278,20.1686,20.1278,20.1523,65800.0
2013-07-24 13:15:00,24.69,24.7,24.66,24.67,73200.0,20.1523,20.1605,20.1278,20.136,73200.0
2013-07-24 13:20:00,24.66,24.67,24.58,24.65,65500.0,20.1278,20.136,20.0625,20.1197,65500.0
2013-07-24 13:25:00,24.64,24.65,24.63,24.63,32400.0,20.1115,20.1197,20.1033,20.1033,32400.0
2013-07-24 13:30:00,24.63,24.64,24.59,24.59,52100.0,20.1033,20.1115,20.0707,20.0707,52100.0
2013-07-24 13:35:00,24.59,24.6,24.51,24.53,81300.0,20.0707,20.0789,20.0054,20.0217,81300.0
2013-07-24 13:40:00,24.53,24.53,24.46,24.46,40300.0,20.0217,20.0217,19.9646,19.9646,40300.0
2013-07-24 13:45:00,24.46,24.5,24.45,24.48,25300.0,19.9646,19.9972,19.9564,19.9809,25300.0
2013-07-24 13:50:00,24.48,24.52,24.48,24.5,40700.0,19.9809,20.0136,19.9809,19.9972,40700.0
2013-07-24 13:55:00,24.5,24.51,24.45,24.46,32400.0,19.9972,20.0054,19.9564,19.9646,32400.0
2013-07-24 14:00:00,24.46,24.52,24.46,24.51,24800.0,19.9646,20.0136,19.9646,20.0054,24800.0
2013-07-24 14:05:00,24.53,24.54,24.52,24.53,25300.0,20.0217,20.0299,20.0136,20.0217,25300.0
2013-07-24 14:10:00,24.53,24.53,24.48,24.51,49600.0,20.0217,20.0217,19.9809,20.0054,49600.0
2013-07-24 14:15:00,24.5,24.52,24.5,24.5,22400.0,19.9972,20.0136,19.9972,19.9972,22400.0
2013-07-24 14:20:00,24.5,24.57,24.5,24.56,55500.0,19.9972,20.0544,19.9972,20.0462,55500.0
2013-07-24 14:25:00,24.57,24.6,24.55,24.57,49700.0,20.0544,20.0789,20.038,20.0544,49700.0
2013-07-24 14:30:00,24.57,24.61,24.54,24.61,70100.0,20.0544,20.087,20.0299,20.087,70100.0
2013-07-24 14:35:00,24.62,24.7,24.61,24.68,99800.0,20.0952,20.1605,20.087,20.1442,99800.0
2013-07-24 14:40:00,24.67,24.68,24.59,24.59,77000.0,20.136,20.1442,20.0707,20.0707,77000.0
2013-07-24 14:45:00,24.59,24.63,24.57,24.63,79000.0,20.0707,20.1033,20.0544,20.1033,79000.0
2013-07-24 14:50:00,24.63,24.64,24.54,24.55,115000.0,20.1033,20.1115,20.0299,20.038,115000.0
2013-07-24 14:55:00,24.54,24.58,24.51,24.53,42700.0,20.0299,20.0625,20.0054,20.0217,42700.0
2013-07-24 15:00:00,24.53,24.53,24.49,24.5,39500.0,20.0217,20.0217,19.9891,19.9972,39500.0
2013-07-24 15:05:00,24.5,24.51,24.48,24.51,58800.0,19.9972,20.0054,19.9809,20.0054,58800.0
2013-07-24 15:10:00,24.51,24.57,24.5,24.56,71700.0,20.0054,20.0544,19.9972,20.0462,71700.0
2013-07-24 15:15:00,24.56,24.59,24.54,24.54,75600.0,20.0462,20.0707,20.0299,20.0299,75600.0
2013-07-24 15:20:00,24.54,24.59,24.54,24.55,54700.0,20.0299,20.0707,20.0299,20.038,54700.0
2013-07-24 15:25:00,24.55,24.58,24.54,24.55,51100.0,20.038,20.0625,20.0299,20.038,51100.0
2013-07-24 15:30:00,24.55,24.58,24.54,24.56,98700.0,20.038,20.0625,20.0299,20.0462,98700.0
2013-07-24 15:35:00,24.56,24.58,24.54,24.55,68400.0,20.0462,20.0625,20.0299,20.038,68400.0
2013-07-24 15:40:00,24.55,24.6,24.54,24.6,69100.0,20.038,20.0789,20.0299,20.0789,69100.0
2013-07-24 15:45:00,24.59,24.6,24.57,24.59,177100.0,20.0707,20.0789,20.0544,20.0707,177100.0
2013-07-24 15:50:00,24.59,24.61,24.51,24.51,337200.0,20.0707,20.087,20.0054,20.0054,337200.0
2013-07-24 15:55:00,24.51,24.58,24.5,24.52,373900.0,20.0054,20.0625,19.9972,20.0136,373900.0
2013-07-25 09:30:00,24.4,24.5,24.35,24.41,124300.0,19.9156,19.9972,19.8748,19.9238,124300.0
2013-07-25 09:35:00,24.41,24.52,24.41,24.5,53800.0,19.9238,20.0136,19.9238,19.9972,53800.0
2013-07-25 09:40:00,24.49,24.53,24.46,24.53,37000.0,19.9891,20.0217,19.9646,20.0217,37000.0
2013-07-25 09:45:00,24.53,24.58,24.47,24.54,38700.0,20.0217,20.0625,19.9728,20.0299,38700.0
2013-07-25 09:50:00,24.53,24.57,24.48,24.49,64900.0,20.0217,20.0544,19.9809,19.9891,64900.0
2013-07-25 09:55:00,24.48,24.48,24.4,24.42,57300.0,19.9809,19.9809,19.9156,19.9319,57300.0
2013-07-25 10:00:00,24.42,24.48,24.37,24.4,55600.0,19.9319,19.9809,19.8911,19.9156,55600.0
2013-07-25 10:05:00,24.4,24.45,24.36,24.37,85200.0,19.9156,19.9564,19.883,19.8911,85200.0
2013-07-25 10:10:00,24.36,24.39,24.3,24.31,89500.0,19.883,19.9075,19.834,19.8422,89500.0
2013-07-25 10:15:00,24.32,24.37,24.25,24.35,78400.0,19.8503,19.8911,19.7932,19.8748,78400.0
2013-07-25 10:20:00,24.35,24.47,24.34,24.45,78600.0,19.8748,19.9728,19.8666,19.9564,78600.0
2013-07-25 10:25:00,24.45,24.46,24.41,24.44,58400.0,19.9564,19.9646,19.9238,19.9483,58400.0
2013-07-25 10:30:00,24.43,24.45,24.39,24.39,51900.0,19.9401,19.9564,19.9075,19.9075,51900.0
2013-07-25 10:35:00,24.39,24.39,24.32,24.32,21100.0,19.9075,19.9075,19.8503,19.8503,21100.0
2013-07-25 10:40:00,24.31,24.37,24.28,24.35,39700.0,19.8422,19.8911,19.8177,19.8748,39700.0
2013-07-25 10:45:00,24.35,24.39,24.33,24.38,92200.0,19.8748,19.9075,19.8585,19.8993,92200.0
2013-07-25 10:50:00,24.38,24.4,24.32,24.33,14500.0,19.8993,19.9156,19.8503,19.8585,14500.0
2013-07-25 10:55:00,24.33,24.36,24.3,24.32,31600.0,19.8585,19.883,19.834,19.8503,31600.0
2013-07-25 11:00:00,24.32,24.32,24.27,24.27,17700.0,19.8503,19.8503,19.8095,19.8095,17700.0
2013-07-25 11:05:00,24.26,24.27,24.22,24.23,25700.0,19.8013,19.8095,19.7687,19.7769,25700.0
2013-07-25 11:10:00,24.23,24.26,24.19,24.26,63800.0,19.7769,19.8013,19.7442,19.8013,63800.0
2013-07-25 11:15:00,24.25,24.3,24.25,24.27,43400.0,19.7932,19.834,19.7932,19.8095,43400.0
2013-07-25 11:20:00,24.27,24.3,24.24,24.26,16000.0,19.8095,19.834,19.785,19.8013,16000.0
2013-07-25 11:25:00,24.26,24.31,24.24,24.25,53200.0,19.8013,19.8422,19.785,19.7932,53200.0
2013-07-25 11:30:00,24.25,24.33,24.24,24.29,33200.0,19.7932,19.8585,19.785,19.8258,33200.0
2013-07-25 11:35:00,24.29,24.29,24.24,24.25,24400.0,19.8258,19.8258,19.785,19.7932,24400.0
2013-07-25 11:40:00,24.26,24.36,24.26,24.35,26800.0,19.8013,19.883,19.8013,19.8748,26800.0
2013-07-25 11:45:00,24.35,24.4,24.33,24.34,34300.0,19.8748,19.9156,19.8585,19.8666,34300.0
2013-07-25 11:50:00,24.34,24.35,24.31,24.33,20000.0,19.8666,19.8748,19.8422,19.8585,20000.0
2013-07-25 11:55:00,24.32,24.33,24.3,24.3,14900.0,19.8503,19.8585,19.834,19.834,14900.0
2013-07-25 12:00:00,24.3,24.31,24.28,24.29,45100.0,19.834,19.8422,19.8177,19.8258,45100.0
2013-07-25 12:05:00,24.29,24.3,24.21,24.23,107700.0,19.8258,19.834,19.7605,19.7769,107700.0
2013-07-25 12:10:00,24.24,24.25,24.2,24.23,40300.0,19.785,19.7932,19.7524,19.7769,40300.0
2013-07-25 12:15:00,24.22,24.27,24.21,24.27,63900.0,19.7687,19.8095,19.7605,19.8095,63900.0
2013-07-25 12:20:00,24.27,24.33,24.26,24.3,43100.0,19.8095,19.8585,19.8013,19.834,43100.0
2013-07-25 12:25:00,24.31,24.32,24.29,24.31,93200.0,19.8422,19.8503,19.8258,19.8422,93200.0
2013-07-25 12:30:00,24.32,24.33,24.29,24.29,26300.0,19.8503,19.8585,19.8258,19.8258,26300.0
2013-07-25 12:35:00,24.3,24.3,24.27,24.28,21700.0,19.834,19.834,19.8095,19.8177,21700.0
2013-07-25 12:40:00,24.28,24.32,24.27,24.32,19200.0,19.8177,19.8503,19.8095,19.8503,19200.0
2013-07-25 12:45:00,24.32,24.39,24.32,24.32,25100.0,19.8503,19.9075,19.8503,19.8503,25100.0
2013-07-25 12:50:00,24.32,24.33,24.31,24.31,6000.0,19.8503,19.8585,19.8422,19.8422,6000.0
2013-07-25 12:55:00,24.31,24.34,24.31,24.33,10500.0,19.8422,19.8666,19.8422,19.8585,10500.0
2013-07-25 13:00:00,24.34,24.35,24.31,24.31,15700.0,19.8666,19.8748,19.8422,19.8422,15700.0
2013-07-25 13:05:00,24.31,24.35,24.31,24.34,18800.0,19.8422,19.8748,19.8422,19.8666,18800.0
2013-07-25 13:10:00,24.33,24.33,24.29,24.3,9000.0,19.8585,19.8585,19.8258,19.834,9000.0
2013-07-25 13:15:00,24.3,24.34,24.3,24.34,11500.0,19.834,19.8666,19.834,19.8666,11500.0
2013-07-25 13:20:00,24.34,24.35,24.33,24.34,17100.0,19.8666,19.8748,19.8585,19.8666,17100.0
2013-07-25 13:25:00,24.33,24.35,24.32,24.33,18100.0,19.8585,19.8748,19.8503,19.8585,18100.0
2013-07-25 13:30:00,24.33,24.4,24.33,24.4,15000.0,19.8585,19.9156,19.8585,19.9156,15000.0
2013-07-25 13:35:00,24.4,24.4,24.35,24.35,13200.0,19.9156,19.9156,19.8748,19.8748,13200.0
2013-07-25 13:40:00,24.35,24.37,24.35,24.35,7000.0,19.8748,19.8911,19.8748,19.8748,7000.0
2013-07-25 13:45:00,24.35,24.36,24.34,24.35,15400.0,19.8748,19.883,19.8666,19.8748,15400.0
2013-07-25 13:50:00,24.35,24.39,24.35,24.39,12800.0,19.8748,19.9075,19.8748,19.9075,12800.0
2013-07-25 13:55:00,24.39,24.39,24.38,24.38,3800.0,19.9075,19.9075,19.8993,19.8993,3800.0
2013-07-25 14:00:00,24.39,24.46,24.38,24.46,26000.0,19.9075,19.9646,19.8993,19.9646,26000.0
2013-07-25 14:05:00,24.46,24.47,24.44,24.45,41500.0,19.9646,19.9728,19.9483,19.9564,41500.0
2013-07-25 14:10:00,24.45,24.48,24.45,24.47,27900.0,19.9564,19.9809,19.9564,19.9728,27900.0
2013-07-25 14:15:00,24.47,24.48,24.47,24.47,5500.0,19.9728,19.9809,19.9728,19.9728,5500.0
2013-07-25 14:20:00,24.47,24.47,24.4,24.41,19500.0,19.9728,19.9728,19.9156,19.9238,19500.0
2013-07-25 14:25:00,24.4,24.41,24.39,24.39,8900.0,19.9156,19.9238,19.9075,19.9075,8900.0
2013-07-25 14:30:00,24.39,24.42,24.39,24.42,20000.0,19.9075,19.9319,19.9075,19.9319,20000.0
2013-07-25 14:35:00,24.42,24.42,24.41,24.41,7100.0,19.9319,19.9319,19.9238,19.9238,7100.0
2013-07-25 14:40:00,24.42,24.46,24.41,24.46,20300.0,19.9319,19.9646,19.9238,19.9646,20300.0
2013-07-25 14:45:00,24.46,24.46,24.44,24.44,28700.0,19.9646,19.9646,19.9483,19.9483,28700.0
2013-07-25 14:50:00,24.44,24.46,24.43,24.43,36600.0,19.9483,19.9646,19.9401,19.9401,36600.0
2013-07-25 14:55:00,24.43,24.43,24.38,24.38,10500.0,19.9401,19.9401,19.8993,19.8993,10500.0
2013-07-25 15:00:00,24.38,24.39,24.37,24.38,21800.0,19.8993,19.9075,19.8911,19.8993,21800.0
2013-07-25 15:05:00,24.37,24.4,24.37,24.39,58200.0,19.8911,19.9156,19.8911,19.9075,58200.0
2013-07-25 15:10:00,24.4,24.41,24.34,24.35,77700.0,19.9156,19.9238,19.8666,19.8748,77700.0
2013-07-25 15:15:00,24.36,24.36,24.32,24.36,68400.0,19.883,19.883,19.8503,19.883,68400.0
2013-07-25 15:20:00,24.36,24.36,24.32,24.35,37200.0,19.883,19.883,19.8503,19.8748,37200.0
2013-07-25 15:25:00,24.35,24.35,24.33,24.35,52700.0,19.8748,19.8748,19.8585,19.8748,52700.0
2013-07-25 15:30:00,24.35,24.37,24.34,24.34,77600.0,19.8748,19.8911,19.8666,19.8666,77600.0
2013-07-25 15:35:00,24.35,24.4,24.35,24.39,59500.0,19.8748,19.9156,19.8748,19.9075,59500.0
2013-07-25 15:40:00,24.39,24.41,24.38,24.4,32700.0,19.9075,19.9238,19.8993,19.9156,32700.0
2013-07-25 15:45:00,24.39,24.4,24.35,24.39,70400.0,19.9075,19.9156,19.8748,19.9075,70400.0
2013-07-25 15:50:00,24.4,24.4,24.38,24.4,42200.0,19.9156,19.9156,19.8993,19.9156,42200.0
2013-07-25 15:55:00,24.4,24.41,24.37,24.41,73900.0,19.9156,19.9238,19.8911,19.9238,73900.0
2013-07-26 09:30:00,24.24,24.24,24.02,24.02,51200.0,19.785,19.785,19.6055,19.6055,51200.0
2013-07-26 09:35:00,24.04,24.06,23.97,24.0,71400.0,19.6218,19.6381,19.5646,19.5891,71400.0
2013-07-26 09:40:00,24.01,24.05,23.99,24.01,21800.0,19.5973,19.6299,19.581,19.5973,21800.0
2013-07-26 09:45:00,24.0,24.09,24.0,24.03,31800.0,19.5891,19.6626,19.5891,19.6136,31800.0
2013-07-26 09:50:00,24.06,24.06,23.99,24.05,34400.0,19.6381,19.6381,19.581,19.6299,34400.0
2013-07-26 09:55:00,24.06,24.22,24.03,24.22,72100.0,19.6381,19.7687,19.6136,19.7687,72100.0
2013-07-26 10:00:00,24.23,24.24,24.13,24.15,32500.0,19.7769,19.785,19.6952,19.7116,32500.0
2013-07-26 10:05:00,24.14,24.2,24.12,24.17,34400.0,19.7034,19.7524,19.6871,19.7279,34400.0
2013-07-26 10:10:00,24.16,24.17,24.11,24.12,26300.0,19.7197,19.7279,19.6789,19.6871,26300.0
2013-07-26 10:15:00,24.12,24.22,24.08,24.22,51900.0,19.6871,19.7687,19.6544,19.7687,51900.0
2013-07-26 10:20:00,24.21,24.24,24.15,24.24,38200.0,19.7605,19.785,19.7116,19.785,38200.0
2013-07-26 10:25:00,24.24,24.27,24.19,24.19,14600.0,19.785,19.8095,19.7442,19.7442,14600.0
2013-07-26 10:30:00,24.17,24.2,24.13,24.19,29700.0,19.7279,19.7524,19.6952,19.7442,29700.0
2013-07-26 10:35:00,24.2,24.2,24.11,24.17,25800.0,19.7524,19.7524,19.6789,19.7279,25800.0
2013-07-26 10:40:00,24.16,24.25,24.16,24.2,21800.0,19.7197,19.7932,19.7197,19.7524,21800.0
2013-07-26 10:45:00,24.2,24.21,24.17,24.17,59900.0,19.7524,19.7605,19.7279,19.7279,59900.0
2013-07-26 10:50:00,24.18,24.21,24.14,24.21,48100.0,19.736,19.7605,19.7034,19.7605,48100.0
2013-07-26 10:55:00,24.2,24.21,24.14,24.21,14200.0,19.7524,19.7605,19.7034,19.7605,14200.0
2013-07-26 11:00:00,24.19,24.2,24.13,24.15,19400.0,19.7442,19.7524,19.6952,19.7116,19400.0
2013-07-26 11:05:00,24.15,24.15,24.12,24.12,10000.0,19.7116,19.7116,19.6871,19.6871,10000.0
2013-07-26 11:10:00,24.13,24.2,24.13,24.15,32300.0,19.6952,19.7524,19.6952,19.7116,32300.0
2013-07-26 11:15:00,24.14,24.17,24.12,24.15,8900.0,19.7034,19.7279,19.6871,19.7116,8900.0
2013-07-26 11:20:00,24.15,24.17,24.12,24.12,15000.0,19.7116,19.7279,19.6871,19.6871,15000.0
2013-07-26 11:25:00,24.12,24.15,24.1,24.15,10400.0,19.6871,19.7116,19.6708,19.7116,10400.0
2013-07-26 11:30:00,24.15,24.2,24.12,24.2,13700.0,19.7116,19.7524,19.6871,19.7524,13700.0
2013-07-26 11:35:00,24.19,24.19,24.13,24.15,13600.0,19.7442,19.7442,19.6952,19.7116,13600.0
2013-07-26 11:40:00,24.15,24.17,24.12,24.13,93700.0,19.7116,19.7279,19.6871,19.6952,93700.0
2013-07-26 11:45:00,24.14,24.17,24.14,24.16,8200.0,19.7034,19.7279,19.7034,19.7197,8200.0
2013-07-26 11:50:00,24.15,24.15,24.1,24.12,30400.0,19.7116,19.7116,19.6708,19.6871,30400.0
2013-07-26 11:55:00,24.12,24.13,24.08,24.1,10600.0,19.6871,19.6952,19.6544,19.6708,10600.0
2013-07-26 12:00:00,24.1,24.14,24.09,24.14,24600.0,19.6708,19.7034,19.6626,19.7034,24600.0
2013-07-26 12:05:00,24.14,24.15,24.13,24.14,16600.0,19.7034,19.7116,19.6952,19.7034,16600.0
2013-07-26 12:10:00,24.14,24.15,24.12,24.13,39300.0,19.7034,19.7116,19.6871,19.6952,39300.0
2013-07-26 12:15:00,24.13,24.13,24.02,24.02,29300.0,19.6952,19.6952,19.6055,19.6055,29300.0
2013-07-26 12:20:00,24.02,24.06,24.02,24.05,15400.0,19.6055,19.6381,19.6055,19.6299,15400.0
2013-07-26 12:25:00,24.05,24.11,24.05,24.11,16800.0,19.6299,19.6789,19.6299,19.6789,16800.0
2013-07-26 12:30:00,24.11,24.11,24.07,24.07,12100.0,19.6789,19.6789,19.6463,19.6463,12100.0
2013-07-26 12:35:00,24.07,24.08,24.02,24.03,36800.0,19.6463,19.6544,19.6055,19.6136,36800.0
2013-07-26 12:40:00,24.03,24.05,24.01,24.03,29000.0,19.6136,19.6299,19.5973,19.6136,29000.0
2013-07-26 12:45:00,24.03,24.05,24.01,24.02,8500.0,19.6136,19.6299,19.5973,19.6055,8500.0
2013-07-26 12:50:00,24.01,24.03,24.01,24.02,16000.0,19.5973,19.6136,19.5973,19.6055,16000.0
2013-07-26 12:55:00,24.02,24.02,24.0,24.0,9700.0,19.6055,19.6055,19.5891,19.5891,9700.0
2013-07-26 13:00:00,24.0,24.03,24.0,24.03,28800.0,19.5891,19.6136,19.5891,19.6136,28800.0
2013-07-26 13:05:00,24.04,24.05,24.0,24.04,60600.0,19.6218,19.6299,19.5891,19.6218,60600.0
2013-07-26 13:10:00,24.03,24.03,24.01,24.03,22500.0,19.6136,19.6136,19.5973,19.6136,22500.0
2013-07-26 13:15:00,24.03,24.07,24.01,24.04,62600.0,19.6136,19.6463,19.5973,19.6218,62600.0
2013-07-26 13:20:00,24.05,24.05,24.0,24.04,32100.0,19.6299,19.6299,19.5891,19.6218,32100.0
2013-07-26 13:25:00,24.04,24.07,24.03,24.05,29000.0,19.6218,19.6463,19.6136,19.6299,29000.0
2013-07-26 13:30:00,24.05,24.07,24.05,24.06,5100.0,19.6299,19.6463,19.6299,19.6381,5100.0
2013-07-26 13:35:00,24.06,24.06,24.01,24.02,5500.0,19.6381,19.6381,19.5973,19.6055,5500.0
2013-07-26 13:40:00,24.02,24.03,23.99,24.01,30300.0,19.6055,19.6136,19.581,19.5973,30300.0
2013-07-26 13:45:00,24.0,24.02,24.0,24.0,11700.0,19.5891,19.6055,19.5891,19.5891,11700.0
2013-07-26 13:50:00,24.01,24.02,24.0,24.0,11800.0,19.5973,19.6055,19.5891,19.5891,11800.0
2013-07-26 13:55:00,24.01,24.01,23.98,23.99,38700.0,19.5973,19.5973,19.5728,19.581,38700.0
2013-07-26 14:00:00,24.0,24.0,23.98,23.99,36400.0,19.5891,19.5891,19.5728,19.581,36400.0
2013-07-26 14:05:00,23.98,24.0,23.98,23.99,9200.0,19.5728,19.5891,19.5728,19.581,9200.0
2013-07-26 14:10:00,23.98,24.01,23.95,24.0,60900.0,19.5728,19.5973,19.5483,19.5891,60900.0
2013-07-26 14:15:00,24.0,24.0,23.92,23.93,26300.0,19.5891,19.5891,19.5238,19.532,26300.0
2013-07-26 14:20:00,23.93,23.93,23.9,23.9,12900.0,19.532,19.532,19.5075,19.5075,12900.0
2013-07-26 14:25:00,23.91,23.91,23.83,23.84,51900.0,19.5157,19.5157,19.4504,19.4585,51900.0
2013-07-26 14:30:00,23.84,23.84,23.76,23.82,123200.0,19.4585,19.4585,19.3932,19.4422,123200.0
2013-07-26 14:35:00,23.82,23.85,23.8,23.82,56100.0,19.4422,19.4667,19.4259,19.4422,56100.0
2013-07-26 14:40:00,23.82,23.83,23.78,23.78,30700.0,19.4422,19.4504,19.4096,19.4096,30700.0
2013-07-26 14:45:00,23.79,23.83,23.79,23.82,38800.0,19.4177,19.4504,19.4177,19.4422,38800.0
2013-07-26 14:50:00,23.83,23.85,23.8,23.81,48400.0,19.4504,19.4667,19.4259,19.4341,48400.0
2013-07-26 14:55:00,23.8,23.83,23.75,23.79,78500.0,19.4259,19.4504,19.3851,19.4177,78500.0
2013-07-26 15:00:00,23.8,23.81,23.79,23.8,10500.0,19.4259,19.4341,19.4177,19.4259,10500.0
2013-07-26 15:05:00,23.81,23.82,23.79,23.81,41500.0,19.4341,19.4422,19.4177,19.4341,41500.0
2013-07-26 15:10:00,23.81,23.86,23.81,23.81,14000.0,19.4341,19.4749,19.4341,19.4341,14000.0
2013-07-26 15:15:00,23.82,23.86,23.81,23.86,14300.0,19.4422,19.4749,19.4341,19.4749,14300.0
2013-07-26 15:20:00,23.86,23.88,23.86,23.87,22400.0,19.4749,19.4912,19.4749,19.483,22400.0
2013-07-26 15:25:00,23.87,23.89,23.86,23.89,29400.0,19.483,19.4993,19.4749,19.4993,29400.0
2013-07-26 15:30:00,23.89,23.9,23.85,23.87,32500.0,19.4993,19.5075,19.4667,19.483,32500.0
2013-07-26 15:35:00,23.87,23.89,23.86,23.88,16500.0,19.483,19.4993,19.4749,19.4912,16500.0
2013-07-26 15:40:00,23.88,23.91,23.88,23.88,21900.0,19.4912,19.5157,19.4912,19.4912,21900.0
2013-07-26 15:45:00,23.89,23.91,23.88,23.91,36200.0,19.4993,19.5157,19.4912,19.5157,36200.0
2013-07-26 15:50:00,23.91,23.94,23.9,23.94,71300.0,19.5157,19.5402,19.5075,19.5402,71300.0
2013-07-26 15:55:00,23.94,23.97,23.93,23.95,140700.0,19.5402,19.5646,19.532,19.5483,140700.0
2013-07-29 09:30:00,23.72,23.89,23.72,23.76,81200.0,19.3606,19.4993,19.3606,19.3932,81200.0
2013-07-29 09:35:00,23.76,23.87,23.75,23.82,114600.0,19.3932,19.483,19.3851,19.4422,114600.0
2013-07-29 09:40:00,23.84,23.98,23.83,23.9,45400.0,19.4585,19.5728,19.4504,19.5075,45400.0
2013-07-29 09:45:00,23.89,24.08,23.87,24.06,52000.0,19.4993,19.6544,19.483,19.6381,52000.0
2013-07-29 09:50:00,24.04,24.05,23.93,23.95,39200.0,19.6218,19.6299,19.532,19.5483,39200.0
2013-07-29 09:55:00,23.96,24.0,23.95,23.97,13200.0,19.5565,19.5891,19.5483,19.5646,13200.0
2013-07-29 10:00:00,23.96,23.96,23.79,23.91,42900.0,19.5565,19.5565,19.4177,19.5157,42900.0
2013-07-29 10:05:00,23.91,24.0,23.91,23.94,46300.0,19.5157,19.5891,19.5157,19.5402,46300.0
2013-07-29 10:10:00,23.94,23.94,23.91,23.92,8700.0,19.5402,19.5402,19.5157,19.5238,8700.0
2013-07-29 10:15:00,23.91,23.92,23.82,23.86,30400.0,19.5157,19.5238,19.4422,19.4749,30400.0
2013-07-29 10:20:00,23.85,23.9,23.82,23.9,14400.0,19.4667,19.5075,19.4422,19.5075,14400.0
2013-07-29 10:25:00,23.9,23.98,23.89,23.98,25200.0,19.5075,19.5728,19.4993,19.5728,25200.0
2013-07-29 10:30:00,23.97,23.97,23.91,23.91,14600.0,19.5646,19.5646,19.5157,19.5157,14600.0
2013-07-29 10:35:00,23.92,23.95,23.87,23.94,20200.0,19.5238,19.5483,19.483,19.5402,20200.0
2013-07-29 10:40:00,23.94,23.98,23.94,23.97,17700.0,19.5402,19.5728,19.5402,19.5646,17700.0
2013-07-29 10:45:00,23.96,23.99,23.96,23.96,12900.0,19.5565,19.581,19.5565,19.5565,12900.0
2013-07-29 10:50:00,23.95,24.0,23.93,23.98,18600.0,19.5483,19.5891,19.532,19.5728,18600.0
2013-07-29 10:55:00,23.97,24.01,23.96,23.99,48500.0,19.5646,19.5973,19.5565,19.581,48500.0
2013-07-29 11:00:00,23.99,23.99,23.88,23.9,35000.0,19.581,19.581,19.4912,19.5075,35000.0
2013-07-29 11:05:00,23.89,23.89,23.8,23.8,22000.0,19.4993,19.4993,19.4259,19.4259,22000.0
2013-07-29 11:10:00,23.8,23.8,23.72,23.72,25600.0,19.4259,19.4259,19.3606,19.3606,25600.0
2013-07-29 11:15:00,23.73,23.73,23.59,23.64,105100.0,19.3688,19.3688,19.2545,19.2953,105100.0
2013-07-29 11:20:00,23.64,23.68,23.63,23.67,18900.0,19.2953,19.3279,19.2871,19.3198,18900.0
2013-07-29 11:25:00,23.67,23.71,23.64,23.67,29500.0,19.3198,19.3524,19.2953,19.3198,29500.0
2013-07-29 11:30:00,23.67,23.73,23.66,23.72,14100.0,19.3198,19.3688,19.3116,19.3606,14100.0
2013-07-29 11:35:00,23.71,23.73,23.66,23.68,50900.0,19.3524,19.3688,19.3116,19.3279,50900.0
2013-07-29 11:40:00,23.67,23.69,23.66,23.68,15100.0,19.3198,19.3361,19.3116,19.3279,15100.0
2013-07-29 11:45:00,23.68,23.69,23.64,23.67,16800.0,19.3279,19.3361,19.2953,19.3198,16800.0
2013-07-29 11:50:00,23.68,23.72,23.66,23.71,14800.0,19.3279,19.3606,19.3116,19.3524,14800.0
2013-07-29 11:55:00,23.7,23.71,23.67,23.7,8500.0,19.3443,19.3524,19.3198,19.3443,8500.0
2013-07-29 12:00:00,23.71,23.78,23.71,23.77,9100.0,19.3524,19.4096,19.3524,19.4014,9100.0
2013-07-29 12:05:00,23.78,23.79,23.77,23.78,15800.0,19.4096,19.4177,19.4014,19.4096,15800.0
2013-07-29 12:10:00,23.79,23.83,23.77,23.82,18100.0,19.4177,19.4504,19.4014,19.4422,18100.0
2013-07-29 12:15:00,23.82,23.84,23.81,23.81,31500.0,19.4422,19.4585,19.4341,19.4341,31500.0
2013-07-29 12:20:00,23.81,23.82,23.79,23.81,16400.0,19.4341,19.4422,19.4177,19.4341,16400.0
2013-07-29 12:25:00,23.81,23.83,23.78,23.78,12900.0,19.4341,19.4504,19.4096,19.4096,12900.0
2013-07-29 12:30:00,23.79,23.81,23.78,23.78,8600.0,19.4177,19.4341,19.4096,19.4096,8600.0
2013-07-29 12:35:00,23.78,23.81,23.75,23.78,17100.0,19.4096,19.4341,19.3851,19.4096,17100.0
2013-07-29 12:40:00,23.79,23.8,23.75,23.76,20700.0,19.4177,19.4259,19.3851,19.3932,20700.0
2013-07-29 12:45:00,23.77,23.81,23.76,23.8,16600.0,19.4014,19.4341,19.3932,19.4259,16600.0
2013-07-29 12:50:00,23.81,23.83,23.8,23.8,9600.0,19.4341,19.4504,19.4259,19.4259,9600.0
2013-07-29 12:55:00,23.8,23.8,23.76,23.78,12700.0,19.4259,19.4259,19.3932,19.4096,12700.0
2013-07-29 13:00:00,23.79,23.79,23.75,23.75,14000.0,19.4177,19.4177,19.3851,19.3851,14000.0
2013-07-29 13:05:00,23.75,23.75,23.72,23.73,14300.0,19.3851,19.3851,19.3606,19.3688,14300.0
2013-07-29 13:10:00,23.72,23.75,23.72,23.74,20500.0,19.3606,19.3851,19.3606,19.3769,20500.0
2013-07-29 13:15:00,23.73,23.78,23.73,23.73,20400.0,19.3688,19.4096,19.3688,19.3688,20400.0
2013-07-29 13:20:00,23.74,23.77,23.72,23.72,15300.0,19.3769,19.4014,19.3606,19.3606,15300.0
2013-07-29 13:25:00,23.72,23.72,23.68,23.68,14300.0,19.3606,19.3606,19.3279,19.3279,14300.0
2013-07-29 13:30:00,23.68,23.73,23.68,23.72,8200.0,19.3279,19.3688,19.3279,19.3606,8200.0
2013-07-29 13:35:00,23.72,23.73,23.68,23.69,20000.0,19.3606,19.3688,19.3279,19.3361,20000.0
2013-07-29 13:40:00,23.71,23.75,23.7,23.7,11500.0,19.3524,19.3851,19.3443,19.3443,11500.0
2013-07-29 13:45:00,23.7,23.71,23.68,23.7,8200.0,19.3443,19.3524,19.3279,19.3443,8200.0
2013-07-29 13:50:00,23.7,23.7,23.69,23.69,4300.0,19.3443,19.3443,19.3361,19.3361,4300.0
2013-07-29 13:55:00,23.69,23.72,23.68,23.69,14500.0,19.3361,19.3606,19.3279,19.3361,14500.0
2013-07-29 14:00:00,23.7,23.74,23.7,23.73,27100.0,19.3443,19.3769,19.3443,19.3688,27100.0
2013-07-29 14:05:00,23.72,23.72,23.68,23.71,10600.0,19.3606,19.3606,19.3279,19.3524,10600.0
2013-07-29 14:10:00,23.71,23.73,23.69,23.71,29600.0,19.3524,19.3688,19.3361,19.3524,29600.0
2013-07-29 14:15:00,23.72,23.73,23.7,23.71,8600.0,19.3606,19.3688,19.3443,19.3524,8600.0
2013-07-29 14:20:00,23.71,23.74,23.7,23.72,10400.0,19.3524,19.3769,19.3443,19.3606,10400.0
2013-07-29 14:25:00,23.72,23.73,23.71,23.73,12100.0,19.3606,19.3688,19.3524,19.3688,12100.0
2013-07-29 14:30:00,23.73,23.75,23.72,23.74,19900.0,19.3688,19.3851,19.3606,19.3769,19900.0
2013-07-29 14:35:00,23.73,23.74,23.7,23.7,19300.0,19.3688,19.3769,19.3443,19.3443,19300.0
2013-07-29 14:40:00,23.7,23.72,23.7,23.7,18700.0,19.3443,19.3606,19.3443,19.3443,18700.0
2013-07-29 14:45:00,23.69,23.71,23.68,23.69,24300.0,19.3361,19.3524,19.3279,19.3361,24300.0
2013-07-29 14:50:00,23.69,23.69,23.65,23.68,27700.0,19.3361,19.3361,19.3035,19.3279,27700.0
2013-07-29 14:55:00,23.68,23.68,23.64,23.65,46700.0,19.3279,19.3279,19.2953,19.3035,46700.0
2013-07-29 15:00:00,23.64,23.67,23.64,23.64,48100.0,19.2953,19.3198,19.2953,19.2953,48100.0
2013-07-29 15:05:00,23.64,23.65,23.64,23.64,9900.0,19.2953,19.3035,19.2953,19.2953,9900.0
2013-07-29 15:10:00,23.65,23.65,23.63,23.64,14400.0,19.3035,19.3035,19.2871,19.2953,14400.0
2013-07-29 15:15:00,23.64,23.65,23.62,23.63,48000.0,19.2953,19.3035,19.279,19.2871,48000.0
2013-07-29 15:20:00,23.64,23.66,23.63,23.66,26500.0,19.2953,19.3116,19.2871,19.3116,26500.0
2013-07-29 15:25:00,23.66,23.66,23.63,23.63,47000.0,19.3116,19.3116,19.2871,19.2871,47000.0
2013-07-29 15:30:00,23.64,23.65,23.63,23.64,28500.0,19.2953,19.3035,19.2871,19.2953,28500.0
2013-07-29 15:35:00,23.64,23.65,23.63,23.64,10800.0,19.2953,19.3035,19.2871,19.2953,10800.0
2013-07-29 15:40:00,23.63,23.64,23.59,23.59,51700.0,19.2871,19.2953,19.2545,19.2545,51700.0
2013-07-29 15:45:00,23.6,23.67,23.6,23.64,79000.0,19.2626,19.3198,19.2626,19.2953,79000.0
2013-07-29 15:50:00,23.63,23.63,23.56,23.57,93300.0,19.2871,19.2871,19.23,19.2382,93300.0
2013-07-29 15:55:00,23.57,23.61,23.55,23.6,128500.0,19.2382,19.2708,19.2218,19.2626,128500.0
2013-07-30 09:30:00,23.63,23.91,23.61,23.86,78600.0,19.2871,19.5157,19.2708,19.4749,78600.0
2013-07-30 09:35:00,23.86,23.88,23.77,23.77,22400.0,19.4749,19.4912,19.4014,19.4014,22400.0
2013-07-30 09:40:00,23.77,23.77,23.63,23.65,14700.0,19.4014,19.4014,19.2871,19.3035,14700.0
2013-07-30 09:45:00,23.66,23.73,23.62,23.62,24400.0,19.3116,19.3688,19.279,19.279,24400.0
2013-07-30 09:50:00,23.64,23.67,23.62,23.65,15600.0,19.2953,19.3198,19.279,19.3035,15600.0
2013-07-30 09:55:00,23.66,23.71,23.6,23.66,17800.0,19.3116,19.3524,19.2626,19.3116,17800.0
2013-07-30 10:00:00,23.66,23.72,23.64,23.71,45000.0,19.3116,19.3606,19.2953,19.3524,45000.0
2013-07-30 10:05:00,23.73,23.83,23.73,23.82,36400.0,19.3688,19.4504,19.3688,19.4422,36400.0
2013-07-30 10:10:00,23.83,23.86,23.77,23.86,50400.0,19.4504,19.4749,19.4014,19.4749,50400.0
2013-07-30 10:15:00,23.86,23.92,23.84,23.9,32500.0,19.4749,19.5238,19.4585,19.5075,32500.0
2013-07-30 10:20:00,23.9,23.98,23.9,23.96,19400.0,19.5075,19.5728,19.5075,19.5565,19400.0
2013-07-30 10:25:00,23.97,24.01,23.97,23.99,36100.0,19.5646,19.5973,19.5646,19.581,36100.0
2013-07-30 10:30:00,23.99,24.01,23.95,23.95,34600.0,19.581,19.5973,19.5483,19.5483,34600.0
2013-07-30 10:35:00,23.95,24.0,23.94,23.95,19400.0,19.5483,19.5891,19.5402,19.5483,19400.0
2013-07-30 10:40:00,23.96,23.98,23.91,23.94,85500.0,19.5565,19.5728,19.5157,19.5402,85500.0
2013-07-30 10:45:00,23.94,24.02,23.94,24.0,42800.0,19.5402,19.6055,19.5402,19.5891,42800.0
2013-07-30 10:50:00,24.01,24.05,23.98,23.98,52800.0,19.5973,19.6299,19.5728,19.5728,52800.0
2013-07-30 10:55:00,23.99,24.02,23.88,23.9,25800.0,19.581,19.6055,19.4912,19.5075,25800.0
2013-07-30 11:00:00,23.88,23.88,23.82,23.83,25200.0,19.4912,19.4912,19.4422,19.4504,25200.0
2013-07-30 11:05:00,23.82,23.83,23.8,23.83,13700.0,19.4422,19.4504,19.4259,19.4504,13700.0
2013-07-30 11:10:00,23.83,23.86,23.8,23.82,35300.0,19.4504,19.4749,19.4259,19.4422,35300.0
2013-07-30 11:15:00,23.83,23.85,23.81,23.82,9200.0,19.4504,19.4667,19.4341,19.4422,9200.0
2013-07-30 11:20:00,23.82,23.87,23.78,23.87,21400.0,19.4422,19.483,19.4096,19.483,21400.0
2013-07-30 11:25:00,23.86,23.9,23.86,23.87,51400.0,19.4749,19.5075,19.4749,19.483,51400.0
2013-07-30 11:30:00,23.87,23.9,23.87,23.88,25000.0,19.483,19.5075,19.483,19.4912,25000.0
2013-07-30 11:35:00,23.88,23.96,23.88,23.96,10300.0,19.4912,19.5565,19.4912,19.5565,10300.0
2013-07-30 11:40:00,23.95,23.98,23.95,23.95,22700.0,19.5483,19.5728,19.5483,19.5483,22700.0
2013-07-30 11:45:00,23.96,23.99,23.95,23.99,29700.0,19.5565,19.581,19.5483,19.581,29700.0
2013-07-30 11:50:00,23.98,23.99,23.96,23.96,6600.0,19.5728,19.581,19.5565,19.5565,6600.0
2013-07-30 11:55:00,23.95,23.96,23.92,23.94,6400.0,19.5483,19.5565,19.5238,19.5402,6400.0
2013-07-30 12:00:00,23.94,23.94,23.9,23.91,7100.0,19.5402,19.5402,19.5075,19.5157,7100.0
2013-07-30 12:05:00,23.9,23.91,23.88,23.88,35200.0,19.5075,19.5157,19.4912,19.4912,35200.0
2013-07-30 12:10:00,23.89,23.89,23.87,23.88,11600.0,19.4993,19.4993,19.483,19.4912,11600.0
2013-07-30 12:15:00,23.87,23.87,23.85,23.85,3900.0,19.483,19.483,19.4667,19.4667,3900.0
2013-07-30 12:20:00,23.86,23.89,23.86,23.88,10200.0,19.4749,19.4993,19.4749,19.4912,10200.0
2013-07-30 12:25:00,23.87,23.88,23.84,23.88,6000.0,19.483,19.4912,19.4585,19.4912,6000.0
2013-07-30 12:30:00,23.88,23.89,23.82,23.82,9200.0,19.4912,19.4993,19.4422,19.4422,9200.0
2013-07-30 12:35:00,23.83,23.88,23.83,23.88,8900.0,19.4504,19.4912,19.4504,19.4912,8900.0
2013-07-30 12:40:00,23.88,23.9,23.87,23.88,10000.0,19.4912,19.5075,19.483,19.4912,10000.0
2013-07-30 12:45:00,23.89,23.89,23.82,23.83,21100.0,19.4993,19.4993,19.4422,19.4504,21100.0
2013-07-30 12:50:00,23.82,23.83,23.8,23.83,11700.0,19.4422,19.4504,19.4259,19.4504,11700.0
2013-07-30 12:55:00,23.84,23.87,23.84,23.86,5000.0,19.4585,19.483,19.4585,19.4749,5000.0
2013-07-30 13:00:00,23.87,23.89,23.87,23.88,5800.0,19.483,19.4993,19.483,19.4912,5800.0
2013-07-30 13:05:00,23.89,23.9,23.88,23.89,16300.0,19.4993,19.5075,19.4912,19.4993,16300.0
2013-07-30 13:10:00,23.9,23.9,23.86,23.86,9700.0,19.5075,19.5075,19.4749,19.4749,9700.0
2013-07-30 13:15:00,23.86,23.86,23.8,23.83,43700.0,19.4749,19.4749,19.4259,19.4504,43700.0
2013-07-30 13:20:00,23.83,23.86,23.76,23.79,56300.0,19.4504,19.4749,19.3932,19.4177,56300.0
2013-07-30 13:25:00,23.79,23.79,23.74,23.74,12700.0,19.4177,19.4177,19.3769,19.3769,12700.0
2013-07-30 13:30:00,23.75,23.75,23.7,23.73,19600.0,19.3851,19.3851,19.3443,19.3688,19600.0
2013-07-30 13:35:00,23.72,23.8,23.72,23.79,6900.0,19.3606,19.4259,19.3606,19.4177,6900.0
2013-07-30 13:40:00,23.79,23.79,23.72,23.73,9000.0,19.4177,19.4177,19.3606,19.3688,9000.0
2013-07-30 13:45:00,23.72,23.78,23.71,23.78,9300.0,19.3606,19.4096,19.3524,19.4096,9300.0
2013-07-30 13:50:00,23.78,23.79,23.74,23.79,5300.0,19.4096,19.4177,19.3769,19.4177,5300.0
2013-07-30 13:55:00,23.79,23.8,23.76,23.76,9500.0,19.4177,19.4259,19.3932,19.3932,9500.0
2013-07-30 14:00:00,23.76,23.76,23.73,23.73,12400.0,19.3932,19.3932,19.3688,19.3688,12400.0
2013-07-30 14:05:00,23.75,23.83,23.75,23.81,45800.0,19.3851,19.4504,19.3851,19.4341,45800.0
2013-07-30 14:10:00,23.81,23.81,23.78,23.81,8400.0,19.4341,19.4341,19.4096,19.4341,8400.0
2013-07-30 14:15:00,23.8,23.81,23.78,23.78,6800.0,19.4259,19.4341,19.4096,19.4096,6800.0
2013-07-30 14:20:00,23.78,23.78,23.76,23.78,5900.0,19.4096,19.4096,19.3932,19.4096,5900.0
2013-07-30 14:25:00,23.78,23.84,23.78,23.84,8500.0,19.4096,19.4585,19.4096,19.4585,8500.0
2013-07-30 14:30:00,23.84,23.86,23.82,23.82,18800.0,19.4585,19.4749,19.4422,19.4422,18800.0
2013-07-30 14:35:00,23.82,23.83,23.81,23.83,13400.0,19.4422,19.4504,19.4341,19.4504,13400.0
2013-07-30 14:40:00,23.83,23.83,23.78,23.79,19600.0,19.4504,19.4504,19.4096,19.4177,19600.0
2013-07-30 14:45:00,23.79,23.79,23.76,23.77,14900.0,19.4177,19.4177,19.3932,19.4014,14900.0
2013-07-30 14:50:00,23.77,23.81,23.76,23.81,11100.0,19.4014,19.4341,19.3932,19.4341,11100.0
2013-07-30 14:55:00,23.8,23.8,23.76,23.76,16700.0,19.4259,19.4259,19.3932,19.3932,16700.0
2013-07-30 15:00:00,23.77,23.79,23.75,23.77,19000.0,19.4014,19.4177,19.3851,19.4014,19000.0
2013-07-30 15:05:00,23.78,23.8,23.77,23.77,15300.0,19.4096,19.4259,19.4014,19.4014,15300.0
2013-07-30 15:10:00,23.77,23.8,23.76,23.78,24400.0,19.4014,19.4259,19.3932,19.4096,24400.0
2013-07-30 15:15:00,23.79,23.8,23.79,23.79,18500.0,19.4177,19.4259,19.4177,19.4177,18500.0
2013-07-30 15:20:00,23.79,23.81,23.77,23.8,25100.0,19.4177,19.4341,19.4014,19.4259,25100.0
2013-07-30 15:25:00,23.81,23.81,23.78,23.8,12200.0,19.4341,19.4341,19.4096,19.4259,12200.0
2013-07-30 15:30:00,23.81,23.81,23.79,23.8,11500.0,19.4341,19.4341,19.4177,19.4259,11500.0
2013-07-30 15:35:00,23.81,23.82,23.79,23.79,25800.0,19.4341,19.4422,19.4177,19.4177,25800.0
2013-07-30 15:40:00,23.79,23.83,23.79,23.81,29000.0,19.4177,19.4504,19.4177,19.4341,29000.0
2013-07-30 15:45:00,23.81,23.81,23.79,23.79,32200.0,19.4341,19.4341,19.4177,19.4177,32200.0
2013-07-30 15:50:00,23.79,23.79,23.75,23.79,29600.0,19.4177,19.4177,19.3851,19.4177,29600.0
2013-07-30 15:55:00,23.79,23.8,23.77,23.78,85600.0,19.4177,19.4259,19.4014,19.4096,85600.0
2013-07-31 09:30:00,23.75,23.85,23.71,23.84,62300.0,19.3851,19.4667,19.3524,19.4585,62300.0
2013-07-31 09:35:00,23.84,24.0,23.84,23.99,37200.0,19.4585,19.5891,19.4585,19.581,37200.0
2013-07-31 09:40:00,23.95,23.95,23.82,23.82,12500.0,19.5483,19.5483,19.4422,19.4422,12500.0
2013-07-31 09:45:00,23.82,23.84,23.79,23.79,35600.0,19.4422,19.4585,19.4177,19.4177,35600.0
2013-07-31 09:50:00,23.79,23.8,23.72,23.77,19100.0,19.4177,19.4259,19.3606,19.4014,19100.0
2013-07-31 09:55:00,23.77,23.79,23.7,23.73,12700.0,19.4014,19.4177,19.3443,19.3688,12700.0
2013-07-31 10:00:00,23.74,23.75,23.65,23.71,30600.0,19.3769,19.3851,19.3035,19.3524,30600.0
2013-07-31 10:05:00,23.71,23.71,23.52,23.53,81000.0,19.3524,19.3524,19.1973,19.2055,81000.0
2013-07-31 10:10:00,23.54,23.7,23.51,23.7,54400.0,19.2137,19.3443,19.1892,19.3443,54400.0
2013-07-31 10:15:00,23.7,23.73,23.63,23.68,71300.0,19.3443,19.3688,19.2871,19.3279,71300.0
2013-07-31 10:20:00,23.68,23.69,23.63,23.69,15700.0,19.3279,19.3361,19.2871,19.3361,15700.0
2013-07-31 10:25:00,23.7,23.75,23.69,23.72,38300.0,19.3443,19.3851,19.3361,19.3606,38300.0
2013-07-31 10:30:00,23.72,23.74,23.67,23.67,19400.0,19.3606,19.3769,19.3198,19.3198,19400.0
2013-07-31 10:35:00,23.66,23.75,23.66,23.72,16000.0,19.3116,19.3851,19.3116,19.3606,16000.0
2013-07-31 10:40:00,23.71,23.73,23.7,23.72,18000.0,19.3524,19.3688,19.3443,19.3606,18000.0
2013-07-31 10:45:00,23.72,23.83,23.7,23.82,21900.0,19.3606,19.4504,19.3443,19.4422,21900.0
2013-07-31 10:50:00,23.82,23.85,23.79,23.85,20400.0,19.4422,19.4667,19.4177,19.4667,20400.0
2013-07-31 10:55:00,23.84,23.84,23.77,23.79,11600.0,19.4585,19.4585,19.4014,19.4177,11600.0
2013-07-31 11:00:00,23.8,23.8,23.76,23.76,8300.0,19.4259,19.4259,19.3932,19.3932,8300.0
2013-07-31 11:05:00,23.77,23.8,23.74,23.77,15500.0,19.4014,19.4259,19.3769,19.4014,15500.0
2013-07-31 11:10:00,23.76,23.77,23.74,23.75,33300.0,19.3932,19.4014,19.3769,19.3851,33300.0
2013-07-31 11:15:00,23.75,23.76,23.72,23.75,38400.0,19.3851,19.3932,19.3606,19.3851,38400.0
2013-07-31 11:20:00,23.75,23.76,23.73,23.76,11200.0,19.3851,19.3932,19.3688,19.3932,11200.0
2013-07-31 11:25:00,23.76,23.79,23.75,23.76,27400.0,19.3932,19.4177,19.3851,19.3932,27400.0
2013-07-31 11:30:00,23.76,23.8,23.76,23.8,10100.0,19.3932,19.4259,19.3932,19.4259,10100.0
2013-07-31 11:35:00,23.79,23.81,23.78,23.78,5600.0,19.4177,19.4341,19.4096,19.4096,5600.0
2013-07-31 11:40:00,23.77,23.84,23.76,23.84,88200.0,19.4014,19.4585,19.3932,19.4585,88200.0
2013-07-31 11:45:00,23.84,23.84,23.81,23.81,17400.0,19.4585,19.4585,19.4341,19.4341,17400.0
2013-07-31 11:50:00,23.8,23.84,23.8,23.84,6800.0,19.4259,19.4585,19.4259,19.4585,6800.0
2013-07-31 11:55:00,23.84,23.88,23.84,23.86,9700.0,19.4585,19.4912,19.4585,19.4749,9700.0
2013-07-31 12:00:00,23.86,23.87,23.84,23.86,10300.0,19.4749,19.483,19.4585,19.4749,10300.0
2013-07-31 12:05:00,23.86,23.87,23.84,23.85,7000.0,19.4749,19.483,19.4585,19.4667,7000.0
2013-07-31 12:10:00,23.85,23.85,23.83,23.83,18700.0,19.4667,19.4667,19.4504,19.4504,18700.0
2013-07-31 12:15:00,23.83,23.86,23.82,23.86,8100.0,19.4504,19.4749,19.4422,19.4749,8100.0
2013-07-31 12:20:00,23.85,23.86,23.83,23.83,7200.0,19.4667,19.4749,19.4504,19.4504,7200.0
2013-07-31 12:25:00,23.82,23.85,23.8,23.84,34300.0,19.4422,19.4667,19.4259,19.4585,34300.0
2013-07-31 12:30:00,23.83,23.87,23.83,23.87,14200.0,19.4504,19.483,19.4504,19.483,14200.0
2013-07-31 12:35:00,23.86,23.9,23.85,23.85,37900.0,19.4749,19.5075,19.4667,19.4667,37900.0
2013-07-31 12:40:00,23.85,23.86,23.82,23.84,5600.0,19.4667,19.4749,19.4422,19.4585,5600.0
2013-07-31 12:45:00,23.82,23.86,23.82,23.85,15000.0,19.4422,19.4749,19.4422,19.4667,15000.0
2013-07-31 12:50:00,23.85,23.88,23.84,23.87,6300.0,19.4667,19.4912,19.4585,19.483,6300.0
2013-07-31 12:55:00,23.87,23.88,23.84,23.85,32200.0,19.483,19.4912,19.4585,19.4667,32200.0
2013-07-31 13:00:00,23.84,23.86,23.84,23.86,30600.0,19.4585,19.4749,19.4585,19.4749,30600.0
2013-07-31 13:05:00,23.85,23.87,23.81,23.84,42400.0,19.4667,19.483,19.4341,19.4585,42400.0
2013-07-31 13:10:00,23.84,23.87,23.84,23.85,44100.0,19.4585,19.483,19.4585,19.4667,44100.0
2013-07-31 13:15:00,23.85,23.91,23.85,23.91,15800.0,19.4667,19.5157,19.4667,19.5157,15800.0
2013-07-31 13:20:00,23.91,23.99,23.91,23.95,34400.0,19.5157,19.581,19.5157,19.5483,34400.0
2013-07-31 13:25:00,23.95,23.98,23.93,23.98,24800.0,19.5483,19.5728,19.532,19.5728,24800.0
2013-07-31 13:30:00,23.97,24.0,23.96,23.98,41400.0,19.5646,19.5891,19.5565,19.5728,41400.0
2013-07-31 13:35:00,23.99,23.99,23.95,23.95,7700.0,19.581,19.581,19.5483,19.5483,7700.0
2013-07-31 13:40:00,23.95,23.99,23.88,23.99,43100.0,19.5483,19.581,19.4912,19.581,43100.0
2013-07-31 13:45:00,23.99,24.01,23.99,24.0,20600.0,19.581,19.5973,19.581,19.5891,20600.0
2013-07-31 13:50:00,24.01,24.05,24.0,24.04,24000.0,19.5973,19.6299,19.5891,19.6218,24000.0
2013-07-31 13:55:00,24.04,24.11,24.04,24.1,50100.0,19.6218,19.6789,19.6218,19.6708,50100.0
2013-07-31 14:00:00,24.1,24.14,24.03,24.07,80400.0,19.6708,19.7034,19.6136,19.6463,80400.0
2013-07-31 14:05:00,24.06,24.1,24.01,24.02,19800.0,19.6381,19.6708,19.5973,19.6055,19800.0
2013-07-31 14:10:00,24.03,24.06,23.96,24.0,46700.0,19.6136,19.6381,19.5565,19.5891,46700.0
2013-07-31 14:15:00,24.01,24.03,23.96,24.02,56200.0,19.5973,19.6136,19.5565,19.6055,56200.0
2013-07-31 14:20:00,24.01,24.07,24.0,24.06,67200.0,19.5973,19.6463,19.5891,19.6381,67200.0
2013-07-31 14:25:00,24.06,24.07,24.02,24.07,24800.0,19.6381,19.6463,19.6055,19.6463,24800.0
2013-07-31 14:30:00,24.08,24.16,24.06,24.13,48900.0,19.6544,19.7197,19.6381,19.6952,48900.0
2013-07-31 14:35:00,24.13,24.17,24.06,24.16,69000.0,19.6952,19.7279,19.6381,19.7197,69000.0
2013-07-31 14:40:00,24.15,24.17,24.14,24.15,33000.0,19.7116,19.7279,19.7034,19.7116,33000.0
2013-07-31 14:45:00,24.15,24.2,24.15,24.19,17100.0,19.7116,19.7524,19.7116,19.7442,17100.0
2013-07-31 14:50:00,24.19,24.23,24.12,24.21,77800.0,19.7442,19.7769,19.6871,19.7605,77800.0
2013-07-31 14:55:00,24.21,24.23,24.19,24.21,40400.0,19.7605,19.7769,19.7442,19.7605,40400.0
2013-07-31 15:00:00,24.2,24.25,24.2,24.22,78300.0,19.7524,19.7932,19.7524,19.7687,78300.0
2013-07-31 15:05:00,24.22,24.25,24.2,24.21,60900.0,19.7687,19.7932,19.7524,19.7605,60900.0
2013-07-31 15:10:00,24.21,24.24,24.18,24.21,64600.0,19.7605,19.785,19.736,19.7605,64600.0
2013-07-31 15:15:00,24.2,24.21,24.12,24.13,52700.0,19.7524,19.7605,19.6871,19.6952,52700.0
2013-07-31 15:20:00,24.14,24.2,24.14,24.17,21300.0,19.7034,19.7524,19.7034,19.7279,21300.0
2013-07-31 15:25:00,24.18,24.22,24.18,24.21,59500.0,19.736,19.7687,19.736,19.7605,59500.0
2013-07-31 15:30:00,24.19,24.19,24.11,24.14,39100.0,19.7442,19.7442,19.6789,19.7034,39100.0
2013-07-31 15:35:00,24.13,24.21,24.13,24.19,53100.0,19.6952,19.7605,19.6952,19.7442,53100.0
2013-07-31 15:40:00,24.19,24.19,24.1,24.1,44800.0,19.7442,19.7442,19.6708,19.6708,44800.0
2013-07-31 15:45:00,24.1,24.13,24.08,24.09,85200.0,19.6708,19.6952,19.6544,19.6626,85200.0
2013-07-31 15:50:00,24.08,24.08,24.02,24.07,103500.0,19.6544,19.6544,19.6055,19.6463,103500.0
2013-07-31 15:55:00,24.07,24.07,24.02,24.03,200700.0,19.6463,19.6463,19.6055,19.6136,200700.0
2013-08-01 09:30:00,24.2,24.35,24.13,24.27,85200.0,19.7524,19.8748,19.6952,19.8095,85200.0
2013-08-01 09:35:00,24.3,24.33,24.18,24.19,68300.0,19.834,19.8585,19.736,19.7442,68300.0
2013-08-01 09:40:00,24.22,24.4,24.22,24.33,33300.0,19.7687,19.9156,19.7687,19.8585,33300.0
2013-08-01 09:45:00,24.34,24.46,24.34,24.46,38800.0,19.8666,19.9646,19.8666,19.9646,38800.0
2013-08-01 09:50:00,24.47,24.49,24.39,24.47,53200.0,19.9728,19.9891,19.9075,19.9728,53200.0
2013-08-01 09:55:00,24.47,24.49,24.39,24.42,32600.0,19.9728,19.9891,19.9075,19.9319,32600.0
2013-08-01 10:00:00,24.41,24.46,24.36,24.45,43600.0,19.9238,19.9646,19.883,19.9564,43600.0
2013-08-01 10:05:00,24.45,24.65,24.44,24.59,95100.0,19.9564,20.1197,19.9483,20.0707,95100.0
2013-08-01 10:10:00,24.59,24.63,24.55,24.58,33200.0,20.0707,20.1033,20.038,20.0625,33200.0
2013-08-01 10:15:00,24.59,24.64,24.53,24.59,75700.0,20.0707,20.1115,20.0217,20.0707,75700.0
2013-08-01 10:20:00,24.59,24.67,24.56,24.59,50500.0,20.0707,20.136,20.0462,20.0707,50500.0
2013-08-01 10:25:00,24.59,24.6,24.52,24.55,50300.0,20.0707,20.0789,20.0136,20.038,50300.0
2013-08-01 10:30:00,24.55,24.58,24.51,24.56,68500.0,20.038,20.0625,20.0054,20.0462,68500.0
2013-08-01 10:35:00,24.56,24.64,24.56,24.63,90300.0,20.0462,20.1115,20.0462,20.1033,90300.0
2013-08-01 10:40:00,24.63,24.66,24.6,24.62,56000.0,20.1033,20.1278,20.0789,20.0952,56000.0
2013-08-01 10:45:00,24.63,24.63,24.51,24.53,44900.0,20.1033,20.1033,20.0054,20.0217,44900.0
2013-08-01 10:50:00,24.53,24.6,24.53,24.6,26500.0,20.0217,20.0789,20.0217,20.0789,26500.0
2013-08-01 10:55:00,24.6,24.61,24.54,24.59,47200.0,20.0789,20.087,20.0299,20.0707,47200.0
2013-08-01 11:00:00,24.58,24.63,24.56,24.63,30600.0,20.0625,20.1033,20.0462,20.1033,30600.0
2013-08-01 11:05:00,24.62,24.65,24.6,24.65,45000.0,20.0952,20.1197,20.0789,20.1197,45000.0
2013-08-01 11:10:00,24.64,24.67,24.6,24.63,23500.0,20.1115,20.136,20.0789,20.1033,23500.0
2013-08-01 11:15:00,24.62,24.69,24.62,24.67,65300.0,20.0952,20.1523,20.0952,20.136,65300.0
2013-08-01 11:20:00,24.66,24.67,24.61,24.64,32800.0,20.1278,20.136,20.087,20.1115,32800.0
2013-08-01 11:25:00,24.65,24.7,24.65,24.67,25300.0,20.1197,20.1605,20.1197,20.136,25300.0
2013-08-01 11:30:00,24.67,24.7,24.63,24.69,32100.0,20.136,20.1605,20.1033,20.1523,32100.0
2013-08-01 11:35:00,24.69,24.74,24.69,24.74,50900.0,20.1523,20.1931,20.1523,20.1931,50900.0
2013-08-01 11:40:00,24.73,24.74,24.67,24.69,30700.0,20.185,20.1931,20.136,20.1523,30700.0
2013-08-01 11:45:00,24.69,24.75,24.69,24.74,30900.0,20.1523,20.2013,20.1523,20.1931,30900.0
2013-08-01 11:50:00,24.74,24.75,24.68,24.69,39500.0,20.1931,20.2013,20.1442,20.1523,39500.0
2013-08-01 11:55:00,24.69,24.7,24.67,24.69,18800.0,20.1523,20.1605,20.136,20.1523,18800.0
2013-08-01 12:00:00,24.69,24.73,24.68,24.73,18900.0,20.1523,20.185,20.1442,20.185,18900.0
2013-08-01 12:05:00,24.73,24.73,24.7,24.72,22500.0,20.185,20.185,20.1605,20.1768,22500.0
2013-08-01 12:10:00,24.71,24.76,24.71,24.76,33100.0,20.1686,20.2095,20.1686,20.2095,33100.0
2013-08-01 12:15:00,24.76,24.76,24.72,24.73,16800.0,20.2095,20.2095,20.1768,20.185,16800.0
2013-08-01 12:20:00,24.72,24.73,24.64,24.64,22000.0,20.1768,20.185,20.1115,20.1115,22000.0
2013-08-01 12:25:00,24.64,24.65,24.61,24.64,29800.0,20.1115,20.1197,20.087,20.1115,29800.0
2013-08-01 12:30:00,24.65,24.66,24.63,24.64,18300.0,20.1197,20.1278,20.1033,20.1115,18300.0
2013-08-01 12:35:00,24.64,24.64,24.52,24.58,70700.0,20.1115,20.1115,20.0136,20.0625,70700.0
2013-08-01 12:40:00,24.58,24.62,24.58,24.62,25200.0,20.0625,20.0952,20.0625,20.0952,25200.0
2013-08-01 12:45:00,24.61,24.65,24.59,24.64,30800.0,20.087,20.1197,20.0707,20.1115,30800.0
2013-08-01 12:50:00,24.64,24.65,24.6,24.62,17900.0,20.1115,20.1197,20.0789,20.0952,17900.0
2013-08-01 12:55:00,24.62,24.62,24.59,24.62,15800.0,20.0952,20.0952,20.0707,20.0952,15800.0
2013-08-01 13:00:00,24.62,24.62,24.6,24.6,13500.0,20.0952,20.0952,20.0789,20.0789,13500.0
2013-08-01 13:05:00,24.6,24.6,24.55,24.56,15500.0,20.0789,20.0789,20.038,20.0462,15500.0
2013-08-01 13:10:00,24.56,24.56,24.53,24.54,15000.0,20.0462,20.0462,20.0217,20.0299,15000.0
2013-08-01 13:15:00,24.53,24.56,24.53,24.54,17500.0,20.0217,20.0462,20.0217,20.0299,17500.0
2013-08-01 13:20:00,24.55,24.55,24.51,24.52,35000.0,20.038,20.038,20.0054,20.0136,35000.0
2013-08-01 13:25:00,24.51,24.57,24.48,24.57,45900.0,20.0054,20.0544,19.9809,20.0544,45900.0
2013-08-01 13:30:00,24.57,24.57,24.55,24.57,7800.0,20.0544,20.0544,20.038,20.0544,7800.0
2013-08-01 13:35:00,24.57,24.58,24.54,24.54,28500.0,20.0544,20.0625,20.0299,20.0299,28500.0
2013-08-01 13:40:00,24.54,24.56,24.53,24.54,27100.0,20.0299,20.0462,20.0217,20.0299,27100.0
2013-08-01 13:45:00,24.54,24.55,24.49,24.49,26800.0,20.0299,20.038,19.9891,19.9891,26800.0
2013-08-01 13:50:00,24.49,24.52,24.48,24.51,18700.0,19.9891,20.0136,19.9809,20.0054,18700.0
2013-08-01 13:55:00,24.52,24.64,24.52,24.64,50800.0,20.0136,20.1115,20.0136,20.1115,50800.0
2013-08-01 14:00:00,24.64,24.66,24.61,24.66,37500.0,20.1115,20.1278,20.087,20.1278,37500.0
2013-08-01 14:05:00,24.66,24.71,24.66,24.69,72400.0,20.1278,20.1686,20.1278,20.1523,72400.0
2013-08-01 14:10:00,24.7,24.74,24.67,24.68,33600.0,20.1605,20.1931,20.136,20.1442,33600.0
2013-08-01 14:15:00,24.67,24.67,24.62,24.62,19600.0,20.136,20.136,20.0952,20.0952,19600.0
2013-08-01 14:20:00,24.61,24.66,24.6,24.66,29700.0,20.087,20.1278,20.0789,20.1278,29700.0
2013-08-01 14:25:00,24.65,24.65,24.62,24.64,14600.0,20.1197,20.1197,20.0952,20.1115,14600.0
2013-08-01 14:30:00,24.64,24.69,24.61,24.69,62600.0,20.1115,20.1523,20.087,20.1523,62600.0
2013-08-01 14:35:00,24.69,24.71,24.67,24.71,41200.0,20.1523,20.1686,20.136,20.1686,41200.0
2013-08-01 14:40:00,24.71,24.75,24.71,24.74,48200.0,20.1686,20.2013,20.1686,20.1931,48200.0
2013-08-01 14:45:00,24.74,24.76,24.73,24.74,57900.0,20.1931,20.2095,20.185,20.1931,57900.0
2013-08-01 14:50:00,24.74,24.78,24.73,24.75,16400.0,20.1931,20.2258,20.185,20.2013,16400.0
2013-08-01 14:55:00,24.75,24.76,24.74,24.74,19600.0,20.2013,20.2095,20.1931,20.1931,19600.0
2013-08-01 15:00:00,24.74,24.79,24.73,24.78,52900.0,20.1931,20.2339,20.185,20.2258,52900.0
2013-08-01 15:05:00,24.78,24.79,24.76,24.77,28800.0,20.2258,20.2339,20.2095,20.2176,28800.0
2013-08-01 15:10:00,24.77,24.8,24.77,24.79,63500.0,20.2176,20.2421,20.2176,20.2339,63500.0
2013-08-01 15:15:00,24.78,24.78,24.72,24.73,19500.0,20.2258,20.2258,20.1768,20.185,19500.0
2013-08-01 15:20:00,24.73,24.79,24.71,24.79,54800.0,20.185,20.2339,20.1686,20.2339,54800.0
2013-08-01 15:25:00,24.79,24.8,24.78,24.79,25900.0,20.2339,20.2421,20.2258,20.2339,25900.0
2013-08-01 15:30:00,24.79,24.8,24.77,24.77,68400.0,20.2339,20.2421,20.2176,20.2176,68400.0
2013-08-01 15:35:00,24.77,24.84,24.76,24.83,86400.0,20.2176,20.2748,20.2095,20.2666,86400.0
2013-08-01 15:40:00,24.84,24.85,24.81,24.81,62100.0,20.2748,20.2829,20.2503,20.2503,62100.0
2013-08-01 15:45:00,24.8,24.8,24.76,24.77,51600.0,20.2421,20.2421,20.2095,20.2176,51600.0
2013-08-01 15:50:00,24.78,24.78,24.74,24.75,138900.0,20.2258,20.2258,20.1931,20.2013,138900.0
2013-08-01 15:55:00,24.75,24.79,24.71,24.75,250200.0,20.2013,20.2339,20.1686,20.2013,250200.0
2013-08-02 09:30:00,24.48,24.57,24.3,24.57,128300.0,19.9809,20.0544,19.834,20.0544,128300.0
2013-08-02 09:35:00,24.58,24.58,24.34,24.34,35000.0,20.0625,20.0625,19.8666,19.8666,35000.0
2013-08-02 09:40:00,24.35,24.49,24.35,24.49,35500.0,19.8748,19.9891,19.8748,19.9891,35500.0
2013-08-02 09:45:00,24.46,24.52,24.41,24.52,41300.0,19.9646,20.0136,19.9238,20.0136,41300.0
2013-08-02 09:50:00,24.52,24.63,24.48,24.63,34900.0,20.0136,20.1033,19.9809,20.1033,34900.0
2013-08-02 09:55:00,24.63,24.71,24.56,24.58,43700.0,20.1033,20.1686,20.0462,20.0625,43700.0
2013-08-02 10:00:00,24.57,24.61,24.48,24.61,30600.0,20.0544,20.087,19.9809,20.087,30600.0
2013-08-02 10:05:00,24.6,24.61,24.52,24.53,26200.0,20.0789,20.087,20.0136,20.0217,26200.0
2013-08-02 10:10:00,24.54,24.59,24.52,24.58,15900.0,20.0299,20.0707,20.0136,20.0625,15900.0
2013-08-02 10:15:00,24.57,24.65,24.57,24.65,53000.0,20.0544,20.1197,20.0544,20.1197,53000.0
2013-08-02 10:20:00,24.64,24.67,24.6,24.6,14500.0,20.1115,20.136,20.0789,20.0789,14500.0
2013-08-02 10:25:00,24.6,24.64,24.59,24.62,8100.0,20.0789,20.1115,20.0707,20.0952,8100.0
2013-08-02 10:30:00,24.62,24.65,24.59,24.62,11000.0,20.0952,20.1197,20.0707,20.0952,11000.0
2013-08-02 10:35:00,24.62,24.65,24.54,24.54,14800.0,20.0952,20.1197,20.0299,20.0299,14800.0
2013-08-02 10:40:00,24.54,24.61,24.54,24.59,14000.0,20.0299,20.087,20.0299,20.0707,14000.0
2013-08-02 10:45:00,24.59,24.6,24.55,24.55,10700.0,20.0707,20.0789,20.038,20.038,10700.0
2013-08-02 10:50:00,24.55,24.57,24.52,24.53,11500.0,20.038,20.0544,20.0136,20.0217,11500.0
2013-08-02 10:55:00,24.54,24.54,24.5,24.52,13800.0,20.0299,20.0299,19.9972,20.0136,13800.0
2013-08-02 11:00:00,24.54,24.54,24.5,24.52,26200.0,20.0299,20.0299,19.9972,20.0136,26200.0
2013-08-02 11:05:00,24.52,24.54,24.5,24.5,16100.0,20.0136,20.0299,19.9972,19.9972,16100.0
2013-08-02 11:10:00,24.51,24.55,24.5,24.52,39900.0,20.0054,20.038,19.9972,20.0136,39900.0
2013-08-02 11:15:00,24.52,24.54,24.5,24.52,16500.0,20.0136,20.0299,19.9972,20.0136,16500.0
2013-08-02 11:20:00,24.52,24.53,24.5,24.51,17700.0,20.0136,20.0217,19.9972,20.0054,17700.0
2013-08-02 11:25:00,24.5,24.53,24.48,24.51,22000.0,19.9972,20.0217,19.9809,20.0054,22000.0
2013-08-02 11:30:00,24.52,24.53,24.5,24.5,18200.0,20.0136,20.0217,19.9972,19.9972,18200.0
2013-08-02 11:35:00,24.49,24.55,24.49,24.52,13200.0,19.9891,20.038,19.9891,20.0136,13200.0
2013-08-02 11:40:00,24.51,24.52,24.5,24.51,13700.0,20.0054,20.0136,19.9972,20.0054,13700.0
2013-08-02 11:45:00,24.51,24.52,24.48,24.5,9200.0,20.0054,20.0136,19.9809,19.9972,9200.0
2013-08-02 11:50:00,24.49,24.5,24.48,24.5,5400.0,19.9891,19.9972,19.9809,19.9972,5400.0
2013-08-02 11:55:00,24.51,24.54,24.5,24.5,15700.0,20.0054,20.0299,19.9972,19.9972,15700.0
2013-08-02 12:00:00,24.5,24.54,24.5,24.54,5700.0,19.9972,20.0299,19.9972,20.0299,5700.0
2013-08-02 12:05:00,24.54,24.58,24.52,24.57,27000.0,20.0299,20.0625,20.0136,20.0544,27000.0
2013-08-02 12:10:00,24.57,24.58,24.56,24.56,3900.0,20.0544,20.0625,20.0462,20.0462,3900.0
2013-08-02 12:15:00,24.56,24.58,24.56,24.57,7600.0,20.0462,20.0625,20.0462,20.0544,7600.0
2013-08-02 12:20:00,24.56,24.56,24.53,24.54,3300.0,20.0462,20.0462,20.0217,20.0299,3300.0
2013-08-02 12:25:00,24.53,24.54,24.48,24.48,12200.0,20.0217,20.0299,19.9809,19.9809,12200.0
2013-08-02 12:30:00,24.48,24.52,24.47,24.48,61200.0,19.9809,20.0136,19.9728,19.9809,61200.0
2013-08-02 12:35:00,24.49,24.52,24.47,24.5,36600.0,19.9891,20.0136,19.9728,19.9972,36600.0
2013-08-02 12:40:00,24.51,24.54,24.5,24.51,36800.0,20.0054,20.0299,19.9972,20.0054,36800.0
2013-08-02 12:45:00,24.5,24.52,24.5,24.52,15600.0,19.9972,20.0136,19.9972,20.0136,15600.0
2013-08-02 12:50:00,24.52,24.53,24.5,24.5,14000.0,20.0136,20.0217,19.9972,19.9972,14000.0
2013-08-02 12:55:00,24.5,24.52,24.5,24.51,44100.0,19.9972,20.0136,19.9972,20.0054,44100.0
2013-08-02 13:00:00,24.52,24.53,24.5,24.51,21200.0,20.0136,20.0217,19.9972,20.0054,21200.0
2013-08-02 13:05:00,24.51,24.52,24.49,24.52,10800.0,20.0054,20.0136,19.9891,20.0136,10800.0
2013-08-02 13:10:00,24.52,24.54,24.52,24.53,3800.0,20.0136,20.0299,20.0136,20.0217,3800.0
2013-08-02 13:15:00,24.53,24.58,24.53,24.55,18900.0,20.0217,20.0625,20.0217,20.038,18900.0
2013-08-02 13:20:00,24.54,24.54,24.51,24.51,5100.0,20.0299,20.0299,20.0054,20.0054,5100.0
2013-08-02 13:25:00,24.52,24.53,24.5,24.51,11700.0,20.0136,20.0217,19.9972,20.0054,11700.0
2013-08-02 13:30:00,24.5,24.53,24.5,24.51,35000.0,19.9972,20.0217,19.9972,20.0054,35000.0
2013-08-02 13:35:00,24.5,24.58,24.49,24.55,126400.0,19.9972,20.0625,19.9891,20.038,126400.0
2013-08-02 13:40:00,24.54,24.57,24.53,24.55,14800.0,20.0299,20.0544,20.0217,20.038,14800.0
2013-08-02 13:45:00,24.55,24.57,24.55,24.56,8200.0,20.038,20.0544,20.038,20.0462,8200.0
2013-08-02 13:50:00,24.57,24.59,24.57,24.58,9200.0,20.0544,20.0707,20.0544,20.0625,9200.0
2013-08-02 13:55:00,24.58,24.58,24.55,24.56,4600.0,20.0625,20.0625,20.038,20.0462,4600.0
2013-08-02 14:00:00,24.56,24.59,24.55,24.57,12300.0,20.0462,20.0707,20.038,20.0544,12300.0
2013-08-02 14:05:00,24.56,24.58,24.55,24.56,9400.0,20.0462,20.0625,20.038,20.0462,9400.0
2013-08-02 14:10:00,24.56,24.58,24.55,24.57,13300.0,20.0462,20.0625,20.038,20.0544,13300.0
2013-08-02 14:15:00,24.57,24.58,24.54,24.54,6300.0,20.0544,20.0625,20.0299,20.0299,6300.0
2013-08-02 14:20:00,24.53,24.55,24.52,24.54,10900.0,20.0217,20.038,20.0136,20.0299,10900.0
2013-08-02 14:25:00,24.53,24.55,24.52,24.53,8600.0,20.0217,20.038,20.0136,20.0217,8600.0
2013-08-02 14:30:00,24.52,24.53,24.49,24.51,29000.0,20.0136,20.0217,19.9891,20.0054,29000.0
2013-08-02 14:35:00,24.52,24.57,24.52,24.55,24300.0,20.0136,20.0544,20.0136,20.038,24300.0
2013-08-02 14:40:00,24.55,24.57,24.55,24.55,34700.0,20.038,20.0544,20.038,20.038,34700.0
2013-08-02 14:45:00,24.55,24.62,24.55,24.6,71300.0,20.038,20.0952,20.038,20.0789,71300.0
2013-08-02 14:50:00,24.6,24.63,24.59,24.6,45600.0,20.0789,20.1033,20.0707,20.0789,45600.0
2013-08-02 14:55:00,24.6,24.62,24.59,24.59,25900.0,20.0789,20.0952,20.0707,20.0707,25900.0
2013-08-02 15:00:00,24.59,24.63,24.59,24.63,21800.0,20.0707,20.1033,20.0707,20.1033,21800.0
2013-08-02 15:05:00,24.62,24.64,24.6,24.62,20800.0,20.0952,20.1115,20.0789,20.0952,20800.0
2013-08-02 15:10:00,24.62,24.67,24.62,24.66,29200.0,20.0952,20.136,20.0952,20.1278,29200.0
2013-08-02 15:15:00,24.65,24.66,24.63,24.64,21000.0,20.1197,20.1278,20.1033,20.1115,21000.0
2013-08-02 15:20:00,24.64,24.64,24.61,24.63,14600.0,20.1115,20.1115,20.087,20.1033,14600.0
2013-08-02 15:25:00,24.62,24.63,24.6,24.62,17300.0,20.0952,20.1033,20.0789,20.0952,17300.0
2013-08-02 15:30:00,24.62,24.65,24.6,24.62,30900.0,20.0952,20.1197,20.0789,20.0952,30900.0
2013-08-02 15:35:00,24.62,24.63,24.59,24.6,81900.0,20.0952,20.1033,20.0707,20.0789,81900.0
2013-08-02 15:40:00,24.6,24.61,24.59,24.59,30800.0,20.0789,20.087,20.0707,20.0707,30800.0
2013-08-02 15:45:00,24.6,24.67,24.59,24.64,77100.0,20.0789,20.136,20.0707,20.1115,77100.0
2013-08-02 15:50:00,24.64,24.66,24.6,24.6,52700.0,20.1115,20.1278,20.0789,20.0789,52700.0
2013-08-02 15:55:00,24.61,24.63,24.6,24.61,153500.0,20.087,20.1033,20.0789,20.087,153500.0
2013-08-05 09:30:00,24.53,24.61,24.53,24.59,31400.0,20.0217,20.087,20.0217,20.0707,31400.0
2013-08-05 09:35:00,24.6,24.62,24.57,24.61,10200.0,20.0789,20.0952,20.0544,20.087,10200.0
2013-08-05 09:40:00,24.63,24.63,24.54,24.59,47700.0,20.1033,20.1033,20.0299,20.0707,47700.0
2013-08-05 09:45:00,24.59,24.63,24.56,24.59,24500.0,20.0707,20.1033,20.0462,20.0707,24500.0
2013-08-05 09:50:00,24.58,24.66,24.57,24.63,14700.0,20.0625,20.1278,20.0544,20.1033,14700.0
2013-08-05 09:55:00,24.64,24.68,24.62,24.62,13600.0,20.1115,20.1442,20.0952,20.0952,13600.0
2013-08-05 10:00:00,24.62,24.65,24.6,24.64,22600.0,20.0952,20.1197,20.0789,20.1115,22600.0
2013-08-05 10:05:00,24.65,24.76,24.65,24.72,47500.0,20.1197,20.2095,20.1197,20.1768,47500.0
2013-08-05 10:10:00,24.71,24.78,24.7,24.71,41900.0,20.1686,20.2258,20.1605,20.1686,41900.0
2013-08-05 10:15:00,24.71,24.71,24.65,24.66,6400.0,20.1686,20.1686,20.1197,20.1278,6400.0
2013-08-05 10:20:00,24.65,24.65,24.58,24.58,14900.0,20.1197,20.1197,20.0625,20.0625,14900.0
2013-08-05 10:25:00,24.58,24.66,24.58,24.64,25200.0,20.0625,20.1278,20.0625,20.1115,25200.0
2013-08-05 10:30:00,24.64,24.68,24.63,24.65,34100.0,20.1115,20.1442,20.1033,20.1197,34100.0
2013-08-05 10:35:00,24.66,24.74,24.64,24.7,60900.0,20.1278,20.1931,20.1115,20.1605,60900.0
2013-08-05 10:40:00,24.7,24.74,24.69,24.74,16500.0,20.1605,20.1931,20.1523,20.1931,16500.0
2013-08-05 10:45:00,24.74,24.74,24.7,24.73,14700.0,20.1931,20.1931,20.1605,20.185,14700.0
2013-08-05 10:50:00,24.72,24.74,24.69,24.73,10200.0,20.1768,20.1931,20.1523,20.185,10200.0
2013-08-05 10:55:00,24.73,24.75,24.71,24.73,13400.0,20.185,20.2013,20.1686,20.185,13400.0
2013-08-05 11:00:00,24.73,24.77,24.73,24.76,13000.0,20.185,20.2176,20.185,20.2095,13000.0
2013-08-05 11:05:00,24.76,24.78,24.75,24.76,13100.0,20.2095,20.2258,20.2013,20.2095,13100.0
2013-08-05 11:10:00,24.76,24.76,24.69,24.69,20700.0,20.2095,20.2095,20.1523,20.1523,20700.0
2013-08-05 11:15:00,24.69,24.72,24.68,24.68,8900.0,20.1523,20.1768,20.1442,20.1442,8900.0
2013-08-05 11:20:00,24.69,24.69,24.64,24.64,4800.0,20.1523,20.1523,20.1115,20.1115,4800.0
2013-08-05 11:25:00,24.65,24.68,24.65,24.68,14000.0,20.1197,20.1442,20.1197,20.1442,14000.0
2013-08-05 11:30:00,24.68,24.68,24.65,24.67,9500.0,20.1442,20.1442,20.1197,20.136,9500.0
2013-08-05 11:35:00,24.67,24.68,24.65,24.66,18300.0,20.136,20.1442,20.1197,20.1278,18300.0
2013-08-05 11:40:00,24.66,24.67,24.64,24.65,9400.0,20.1278,20.136,20.1115,20.1197,9400.0
2013-08-05 11:45:00,24.64,24.65,24.63,24.63,10600.0,20.1115,20.1197,20.1033,20.1033,10600.0
2013-08-05 11:50:00,24.63,24.63,24.6,24.62,20100.0,20.1033,20.1033,20.0789,20.0952,20100.0
2013-08-05 11:55:00,24.63,24.66,24.63,24.65,10200.0,20.1033,20.1278,20.1033,20.1197,10200.0
2013-08-05 12:00:00,24.65,24.71,24.65,24.71,15000.0,20.1197,20.1686,20.1197,20.1686,15000.0
2013-08-05 12:05:00,24.71,24.71,24.68,24.69,8700.0,20.1686,20.1686,20.1442,20.1523,8700.0
2013-08-05 12:10:00,24.68,24.7,24.66,24.7,14900.0,20.1442,20.1605,20.1278,20.1605,14900.0
2013-08-05 12:15:00,24.69,24.7,24.69,24.69,3700.0,20.1523,20.1605,20.1523,20.1523,3700.0
2013-08-05 12:20:00,24.7,24.71,24.68,24.68,5600.0,20.1605,20.1686,20.1442,20.1442,5600.0
2013-08-05 12:25:00,24.68,24.68,24.65,24.66,2900.0,20.1442,20.1442,20.1197,20.1278,2900.0
2013-08-05 12:30:00,24.65,24.67,24.63,24.67,10400.0,20.1197,20.136,20.1033,20.136,10400.0
2013-08-05 12:35:00,24.66,24.67,24.63,24.66,20000.0,20.1278,20.136,20.1033,20.1278,20000.0
2013-08-05 12:40:00,24.65,24.66,24.63,24.64,5000.0,20.1197,20.1278,20.1033,20.1115,5000.0
2013-08-05 12:45:00,24.63,24.64,24.62,24.62,2100.0,20.1033,20.1115,20.0952,20.0952,2100.0
2013-08-05 12:50:00,24.62,24.67,24.61,24.66,29800.0,20.0952,20.136,20.087,20.1278,29800.0
2013-08-05 12:55:00,24.66,24.68,24.66,24.67,3300.0,20.1278,20.1442,20.1278,20.136,3300.0
2013-08-05 13:00:00,24.68,24.68,24.66,24.66,11700.0,20.1442,20.1442,20.1278,20.1278,11700.0
2013-08-05 13:05:00,24.66,24.66,24.63,24.64,8700.0,20.1278,20.1278,20.1033,20.1115,8700.0
2013-08-05 13:10:00,24.64,24.64,24.63,24.64,12700.0,20.1115,20.1115,20.1033,20.1115,12700.0
2013-08-05 13:15:00,24.65,24.65,24.62,24.63,11800.0,20.1197,20.1197,20.0952,20.1033,11800.0
2013-08-05 13:20:00,24.63,24.64,24.63,24.64,4500.0,20.1033,20.1115,20.1033,20.1115,4500.0
2013-08-05 13:25:00,24.64,24.65,24.63,24.63,8700.0,20.1115,20.1197,20.1033,20.1033,8700.0
2013-08-05 13:30:00,24.64,24.64,24.61,24.62,9500.0,20.1115,20.1115,20.087,20.0952,9500.0
2013-08-05 13:35:00,24.62,24.64,24.62,24.63,11400.0,20.0952,20.1115,20.0952,20.1033,11400.0
2013-08-05 13:40:00,24.62,24.66,24.62,24.66,11900.0,20.0952,20.1278,20.0952,20.1278,11900.0
2013-08-05 13:45:00,24.66,24.68,24.66,24.67,8500.0,20.1278,20.1442,20.1278,20.136,8500.0
2013-08-05 13:50:00,24.67,24.71,24.67,24.7,11400.0,20.136,20.1686,20.136,20.1605,11400.0
2013-08-05 13:55:00,24.7,24.71,24.7,24.7,18400.0,20.1605,20.1686,20.1605,20.1605,18400.0
2013-08-05 14:00:00,24.7,24.7,24.64,24.66,21600.0,20.1605,20.1605,20.1115,20.1278,21600.0
2013-08-05 14:05:00,24.66,24.68,24.64,24.64,12800.0,20.1278,20.1442,20.1115,20.1115,12800.0
2013-08-05 14:10:00,24.63,24.66,24.63,24.65,9200.0,20.1033,20.1278,20.1033,20.1197,9200.0
2013-08-05 14:15:00,24.66,24.68,24.65,24.68,15400.0,20.1278,20.1442,20.1197,20.1442,15400.0
2013-08-05 14:20:00,24.68,24.68,24.66,24.66,16300.0,20.1442,20.1442,20.1278,20.1278,16300.0
2013-08-05 14:25:00,24.66,24.67,24.63,24.65,57200.0,20.1278,20.136,20.1033,20.1197,57200.0
2013-08-05 14:30:00,24.64,24.64,24.63,24.63,19300.0,20.1115,20.1115,20.1033,20.1033,19300.0
2013-08-05 14:35:00,24.63,24.64,24.61,24.64,35200.0,20.1033,20.1115,20.087,20.1115,35200.0
2013-08-05 14:40:00,24.63,24.64,24.62,24.63,5800.0,20.1033,20.1115,20.0952,20.1033,5800.0
2013-08-05 14:45:00,24.62,24.63,24.61,24.62,26300.0,20.0952,20.1033,20.087,20.0952,26300.0
2013-08-05 14:50:00,24.61,24.63,24.61,24.63,16200.0,20.087,20.1033,20.087,20.1033,16200.0
2013-08-05 14:55:00,24.63,24.65,24.63,24.63,16000.0,20.1033,20.1197,20.1033,20.1033,16000.0
2013-08-05 15:00:00,24.62,24.62,24.61,24.61,11900.0,20.0952,20.0952,20.087,20.087,11900.0
2013-08-05 15:05:00,24.62,24.64,24.61,24.63,22500.0,20.0952,20.1115,20.087,20.1033,22500.0
2013-08-05 15:10:00,24.63,24.65,24.63,24.64,5800.0,20.1033,20.1197,20.1033,20.1115,5800.0
2013-08-05 15:15:00,24.64,24.68,24.64,24.68,51100.0,20.1115,20.1442,20.1115,20.1442,51100.0
2013-08-05 15:20:00,24.68,24.68,24.64,24.65,39300.0,20.1442,20.1442,20.1115,20.1197,39300.0
2013-08-05 15:25:00,24.65,24.68,24.65,24.68,22700.0,20.1197,20.1442,20.1197,20.1442,22700.0
2013-08-05 15:30:00,24.67,24.69,24.66,24.66,28000.0,20.136,20.1523,20.1278,20.1278,28000.0
2013-08-05 15:35:00,24.66,24.69,24.65,24.65,50400.0,20.1278,20.1523,20.1197,20.1197,50400.0
2013-08-05 15:40:00,24.66,24.66,24.64,24.65,21300.0,20.1278,20.1278,20.1115,20.1197,21300.0
2013-08-05 15:45:00,24.65,24.66,24.62,24.62,74200.0,20.1197,20.1278,20.0952,20.0952,74200.0
2013-08-05 15:50:00,24.62,24.65,24.62,24.64,63900.0,20.0952,20.1197,20.0952,20.1115,63900.0
2013-08-05 15:55:00,24.63,24.65,24.61,24.65,117000.0,20.1033,20.1197,20.087,20.1197,117000.0
2013-08-06 09:30:00,24.57,24.65,24.36,24.6,53400.0,20.0544,20.1197,19.883,20.0789,53400.0
2013-08-06 09:35:00,24.62,24.65,24.48,24.65,21100.0,20.0952,20.1197,19.9809,20.1197,21100.0
2013-08-06 09:40:00,24.65,24.66,24.55,24.63,34700.0,20.1197,20.1278,20.038,20.1033,34700.0
2013-08-06 09:45:00,24.6,24.6,24.5,24.51,22200.0,20.0789,20.0789,19.9972,20.0054,22200.0
2013-08-06 09:50:00,24.52,24.57,24.5,24.56,9900.0,20.0136,20.0544,19.9972,20.0462,9900.0
2013-08-06 09:55:00,24.56,24.63,24.53,24.62,17500.0,20.0462,20.1033,20.0217,20.0952,17500.0
2013-08-06 10:00:00,24.63,24.64,24.62,24.63,15000.0,20.1033,20.1115,20.0952,20.1033,15000.0
2013-08-06 10:05:00,24.64,24.64,24.54,24.55,26000.0,20.1115,20.1115,20.0299,20.038,26000.0
2013-08-06 10:10:00,24.55,24.55,24.48,24.51,23700.0,20.038,20.038,19.9809,20.0054,23700.0
2013-08-06 10:15:00,24.51,24.52,24.47,24.48,14700.0,20.0054,20.0136,19.9728,19.9809,14700.0
2013-08-06 10:20:00,24.48,24.49,24.41,24.41,37400.0,19.9809,19.9891,19.9238,19.9238,37400.0
2013-08-06 10:25:00,24.41,24.42,24.35,24.36,18400.0,19.9238,19.9319,19.8748,19.883,18400.0
2013-08-06 10:30:00,24.35,24.36,24.2,24.22,38600.0,19.8748,19.883,19.7524,19.7687,38600.0
2013-08-06 10:35:00,24.21,24.23,24.14,24.15,55400.0,19.7605,19.7769,19.7034,19.7116,55400.0
2013-08-06 10:40:00,24.15,24.23,24.11,24.22,58000.0,19.7116,19.7769,19.6789,19.7687,58000.0
2013-08-06 10:45:00,24.22,24.29,24.18,24.28,77900.0,19.7687,19.8258,19.736,19.8177,77900.0
2013-08-06 10:50:00,24.27,24.28,24.25,24.26,35300.0,19.8095,19.8177,19.7932,19.8013,35300.0
2013-08-06 10:55:00,24.26,24.27,24.2,24.2,17000.0,19.8013,19.8095,19.7524,19.7524,17000.0
2013-08-06 11:00:00,24.2,24.23,24.17,24.21,30900.0,19.7524,19.7769,19.7279,19.7605,30900.0
2013-08-06 11:05:00,24.21,24.21,24.17,24.18,17800.0,19.7605,19.7605,19.7279,19.736,17800.0
2013-08-06 11:10:00,24.19,24.23,24.17,24.23,17400.0,19.7442,19.7769,19.7279,19.7769,17400.0
2013-08-06 11:15:00,24.23,24.23,24.17,24.19,43400.0,19.7769,19.7769,19.7279,19.7442,43400.0
2013-08-06 11:20:00,24.19,24.25,24.18,24.25,16000.0,19.7442,19.7932,19.736,19.7932,16000.0
2013-08-06 11:25:00,24.26,24.26,24.23,24.24,15000.0,19.8013,19.8013,19.7769,19.785,15000.0
2013-08-06 11:30:00,24.23,24.25,24.22,24.25,14000.0,19.7769,19.7932,19.7687,19.7932,14000.0
2013-08-06 11:35:00,24.25,24.25,24.24,24.25,7600.0,19.7932,19.7932,19.785,19.7932,7600.0
2013-08-06 11:40:00,24.25,24.27,24.24,24.27,4300.0,19.7932,19.8095,19.785,19.8095,4300.0
2013-08-06 11:45:00,24.27,24.3,24.27,24.28,13800.0,19.8095,19.834,19.8095,19.8177,13800.0
2013-08-06 11:50:00,24.29,24.3,24.18,24.2,27800.0,19.8258,19.834,19.736,19.7524,27800.0
2013-08-06 11:55:00,24.18,24.25,24.17,24.21,38100.0,19.736,19.7932,19.7279,19.7605,38100.0
2013-08-06 12:00:00,24.21,24.25,24.21,24.25,10900.0,19.7605,19.7932,19.7605,19.7932,10900.0
2013-08-06 12:05:00,24.26,24.29,24.26,24.29,4700.0,19.8013,19.8258,19.8013,19.8258,4700.0
2013-08-06 12:10:00,24.3,24.3,24.25,24.27,10500.0,19.834,19.834,19.7932,19.8095,10500.0
2013-08-06 12:15:00,24.27,24.27,24.2,24.22,8400.0,19.8095,19.8095,19.7524,19.7687,8400.0
2013-08-06 12:20:00,24.22,24.23,24.2,24.23,11200.0,19.7687,19.7769,19.7524,19.7769,11200.0
2013-08-06 12:25:00,24.23,24.23,24.2,24.21,15600.0,19.7769,19.7769,19.7524,19.7605,15600.0
2013-08-06 12:30:00,24.21,24.26,24.2,24.26,11900.0,19.7605,19.8013,19.7524,19.8013,11900.0
2013-08-06 12:35:00,24.26,24.28,24.24,24.25,7300.0,19.8013,19.8177,19.785,19.7932,7300.0
2013-08-06 12:40:00,24.26,24.26,24.21,24.21,20300.0,19.8013,19.8013,19.7605,19.7605,20300.0
2013-08-06 12:45:00,24.2,24.25,24.2,24.22,8500.0,19.7524,19.7932,19.7524,19.7687,8500.0
2013-08-06 12:50:00,24.24,24.26,24.22,24.26,9200.0,19.785,19.8013,19.7687,19.8013,9200.0
2013-08-06 12:55:00,24.26,24.29,24.25,24.26,9200.0,19.8013,19.8258,19.7932,19.8013,9200.0
2013-08-06 13:00:00,24.27,24.28,24.23,24.23,4900.0,19.8095,19.8177,19.7769,19.7769,4900.0
2013-08-06 13:05:00,24.24,24.27,24.23,24.27,5100.0,19.785,19.8095,19.7769,19.8095,5100.0
2013-08-06 13:10:00,24.26,24.27,24.24,24.24,6300.0,19.8013,19.8095,19.785,19.785,6300.0
2013-08-06 13:15:00,24.24,24.26,24.22,24.25,12600.0,19.785,19.8013,19.7687,19.7932,12600.0
2013-08-06 13:20:00,24.25,24.29,24.25,24.29,6400.0,19.7932,19.8258,19.7932,19.8258,6400.0
2013-08-06 13:25:00,24.29,24.3,24.28,24.3,10900.0,19.8258,19.834,19.8177,19.834,10900.0
2013-08-06 13:30:00,24.29,24.3,24.29,24.3,8100.0,19.8258,19.834,19.8258,19.834,8100.0
2013-08-06 13:35:00,24.3,24.3,24.27,24.29,6200.0,19.834,19.834,19.8095,19.8258,6200.0
2013-08-06 13:40:00,24.28,24.29,24.25,24.27,13600.0,19.8177,19.8258,19.7932,19.8095,13600.0
2013-08-06 13:45:00,24.27,24.28,24.25,24.25,11300.0,19.8095,19.8177,19.7932,19.7932,11300.0
2013-08-06 13:50:00,24.25,24.26,24.24,24.25,9500.0,19.7932,19.8013,19.785,19.7932,9500.0
2013-08-06 13:55:00,24.25,24.26,24.24,24.24,5400.0,19.7932,19.8013,19.785,19.785,5400.0
2013-08-06 14:00:00,24.24,24.25,24.21,24.25,15900.0,19.785,19.7932,19.7605,19.7932,15900.0
2013-08-06 14:05:00,24.24,24.26,24.23,24.26,8700.0,19.785,19.8013,19.7769,19.8013,8700.0
2013-08-06 14:10:00,24.26,24.28,24.23,24.23,13800.0,19.8013,19.8177,19.7769,19.7769,13800.0
2013-08-06 14:15:00,24.24,24.24,24.18,24.22,25600.0,19.785,19.785,19.736,19.7687,25600.0
2013-08-06 14:20:00,24.22,24.23,24.2,24.23,16200.0,19.7687,19.7769,19.7524,19.7769,16200.0
2013-08-06 14:25:00,24.24,24.26,24.23,24.25,5800.0,19.785,19.8013,19.7769,19.7932,5800.0
2013-08-06 14:30:00,24.24,24.29,24.24,24.27,18100.0,19.785,19.8258,19.785,19.8095,18100.0
2013-08-06 14:35:00,24.26,24.26,24.24,24.25,4500.0,19.8013,19.8013,19.785,19.7932,4500.0
2013-08-06 14:40:00,24.25,24.26,24.22,24.26,8000.0,19.7932,19.8013,19.7687,19.8013,8000.0
2013-08-06 14:45:00,24.27,24.28,24.24,24.25,9100.0,19.8095,19.8177,19.785,19.7932,9100.0
2013-08-06 14:50:00,24.24,24.25,24.23,24.25,21800.0,19.785,19.7932,19.7769,19.7932,21800.0
2013-08-06 14:55:00,24.25,24.25,24.22,24.25,15600.0,19.7932,19.7932,19.7687,19.7932,15600.0
2013-08-06 15:00:00,24.25,24.26,24.23,24.25,26200.0,19.7932,19.8013,19.7769,19.7932,26200.0
2013-08-06 15:05:00,24.25,24.26,24.23,24.25,28300.0,19.7932,19.8013,19.7769,19.7932,28300.0
2013-08-06 15:10:00,24.25,24.26,24.24,24.25,19300.0,19.7932,19.8013,19.785,19.7932,19300.0
2013-08-06 15:15:00,24.25,24.25,24.22,24.25,23900.0,19.7932,19.7932,19.7687,19.7932,23900.0
2013-08-06 15:20:00,24.25,24.25,24.23,24.24,21800.0,19.7932,19.7932,19.7769,19.785,21800.0
2013-08-06 15:25:00,24.25,24.26,24.24,24.25,13100.0,19.7932,19.8013,19.785,19.7932,13100.0
2013-08-06 15:30:00,24.25,24.25,24.22,24.23,42600.0,19.7932,19.7932,19.7687,19.7769,42600.0
2013-08-06 15:35:00,24.23,24.27,24.23,24.27,27100.0,19.7769,19.8095,19.7769,19.8095,27100.0
2013-08-06 15:40:00,24.28,24.29,24.27,24.29,20100.0,19.8177,19.8258,19.8095,19.8258,20100.0
2013-08-06 15:45:00,24.29,24.29,24.26,24.27,60500.0,19.8258,19.8258,19.8013,19.8095,60500.0
2013-08-06 15:50:00,24.27,24.27,24.24,24.26,111700.0,19.8095,19.8095,19.785,19.8013,111700.0
2013-08-06 15:55:00,24.26,24.28,24.24,24.26,141300.0,19.8013,19.8177,19.785,19.8013,141300.0
2013-08-07 09:30:00,24.02,24.15,23.97,24.04,61100.0,19.6055,19.7116,19.5646,19.6218,61100.0
2013-08-07 09:35:00,24.08,24.15,24.08,24.1,6700.0,19.6544,19.7116,19.6544,19.6708,6700.0
2013-08-07 09:40:00,24.11,24.13,24.09,24.13,11300.0,19.6789,19.6952,19.6626,19.6952,11300.0
2013-08-07 09:45:00,24.13,24.19,24.13,24.17,12100.0,19.6952,19.7442,19.6952,19.7279,12100.0
2013-08-07 09:50:00,24.18,24.21,24.14,24.14,8400.0,19.736,19.7605,19.7034,19.7034,8400.0
2013-08-07 09:55:00,24.15,24.15,24.04,24.07,15600.0,19.7116,19.7116,19.6218,19.6463,15600.0
2013-08-07 10:00:00,24.05,24.06,23.99,24.06,57400.0,19.6299,19.6381,19.581,19.6381,57400.0
2013-08-07 10:05:00,24.04,24.07,23.98,24.07,37900.0,19.6218,19.6463,19.5728,19.6463,37900.0
2013-08-07 10:10:00,24.07,24.09,24.01,24.03,25400.0,19.6463,19.6626,19.5973,19.6136,25400.0
2013-08-07 10:15:00,24.02,24.05,24.0,24.02,23900.0,19.6055,19.6299,19.5891,19.6055,23900.0
2013-08-07 10:20:00,24.03,24.05,23.95,24.0,40600.0,19.6136,19.6299,19.5483,19.5891,40600.0
2013-08-07 10:25:00,23.99,24.0,23.89,23.91,99900.0,19.581,19.5891,19.4993,19.5157,99900.0
2013-08-07 10:30:00,23.91,23.94,23.85,23.94,82900.0,19.5157,19.5402,19.4667,19.5402,82900.0
2013-08-07 10:35:00,23.94,23.96,23.88,23.89,70500.0,19.5402,19.5565,19.4912,19.4993,70500.0
2013-08-07 10:40:00,23.9,23.98,23.9,23.95,27200.0,19.5075,19.5728,19.5075,19.5483,27200.0
2013-08-07 10:45:00,23.95,23.98,23.93,23.97,25000.0,19.5483,19.5728,19.532,19.5646,25000.0
2013-08-07 10:50:00,23.97,23.99,23.94,23.95,27600.0,19.5646,19.581,19.5402,19.5483,27600.0
2013-08-07 10:55:00,23.95,23.98,23.94,23.96,38000.0,19.5483,19.5728,19.5402,19.5565,38000.0
2013-08-07 11:00:00,23.96,23.98,23.93,23.94,61200.0,19.5565,19.5728,19.532,19.5402,61200.0
2013-08-07 11:05:00,23.94,23.94,23.87,23.89,68600.0,19.5402,19.5402,19.483,19.4993,68600.0
2013-08-07 11:10:00,23.9,23.91,23.86,23.87,68400.0,19.5075,19.5157,19.4749,19.483,68400.0
2013-08-07 11:15:00,23.88,23.9,23.84,23.85,35800.0,19.4912,19.5075,19.4585,19.4667,35800.0
2013-08-07 11:20:00,23.85,23.89,23.82,23.86,59200.0,19.4667,19.4993,19.4422,19.4749,59200.0
2013-08-07 11:25:00,23.87,23.88,23.82,23.82,27600.0,19.483,19.4912,19.4422,19.4422,27600.0
2013-08-07 11:30:00,23.82,23.83,23.75,23.75,33700.0,19.4422,19.4504,19.3851,19.3851,33700.0
2013-08-07 11:35:00,23.75,23.78,23.74,23.76,11400.0,19.3851,19.4096,19.3769,19.3932,11400.0
2013-08-07 11:40:00,23.75,23.82,23.73,23.81,22300.0,19.3851,19.4422,19.3688,19.4341,22300.0
2013-08-07 11:45:00,23.81,23.82,23.77,23.81,8500.0,19.4341,19.4422,19.4014,19.4341,8500.0
2013-08-07 11:50:00,23.81,23.82,23.78,23.81,12700.0,19.4341,19.4422,19.4096,19.4341,12700.0
2013-08-07 11:55:00,23.81,23.87,23.81,23.86,10500.0,19.4341,19.483,19.4341,19.4749,10500.0
2013-08-07 12:00:00,23.87,23.87,23.81,23.83,24500.0,19.483,19.483,19.4341,19.4504,24500.0
2013-08-07 12:05:00,23.82,23.88,23.82,23.85,25100.0,19.4422,19.4912,19.4422,19.4667,25100.0
2013-08-07 12:10:00,23.85,23.86,23.84,23.85,20600.0,19.4667,19.4749,19.4585,19.4667,20600.0
2013-08-07 12:15:00,23.85,23.93,23.85,23.93,21500.0,19.4667,19.532,19.4667,19.532,21500.0
2013-08-07 12:20:00,23.93,23.96,23.89,23.89,33900.0,19.532,19.5565,19.4993,19.4993,33900.0
2013-08-07 12:25:00,23.89,23.89,23.86,23.87,13800.0,19.4993,19.4993,19.4749,19.483,13800.0
2013-08-07 12:30:00,23.87,23.91,23.87,23.91,7400.0,19.483,19.5157,19.483,19.5157,7400.0
2013-08-07 12:35:00,23.91,23.93,23.89,23.9,17300.0,19.5157,19.532,19.4993,19.5075,17300.0
2013-08-07 12:40:00,23.9,23.92,23.89,23.92,6100.0,19.5075,19.5238,19.4993,19.5238,6100.0
2013-08-07 12:45:00,23.92,23.93,23.91,23.91,3400.0,19.5238,19.532,19.5157,19.5157,3400.0
2013-08-07 12:50:00,23.92,23.94,23.88,23.88,14100.0,19.5238,19.5402,19.4912,19.4912,14100.0
2013-08-07 12:55:00,23.88,23.89,23.86,23.87,10000.0,19.4912,19.4993,19.4749,19.483,10000.0
2013-08-07 13:00:00,23.87,23.88,23.85,23.87,10700.0,19.483,19.4912,19.4667,19.483,10700.0
2013-08-07 13:05:00,23.86,23.92,23.86,23.91,23800.0,19.4749,19.5238,19.4749,19.5157,23800.0
2013-08-07 13:10:00,23.92,23.93,23.89,23.91,25700.0,19.5238,19.532,19.4993,19.5157,25700.0
2013-08-07 13:15:00,23.92,23.93,23.92,23.92,3400.0,19.5238,19.532,19.5238,19.5238,3400.0
2013-08-07 13:20:00,23.93,23.93,23.88,23.9,29600.0,19.532,19.532,19.4912,19.5075,29600.0
2013-08-07 13:25:00,23.91,23.93,23.9,23.9,13600.0,19.5157,19.532,19.5075,19.5075,13600.0
2013-08-07 13:30:00,23.91,23.91,23.86,23.86,15500.0,19.5157,19.5157,19.4749,19.4749,15500.0
2013-08-07 13:35:00,23.86,23.86,23.83,23.84,20100.0,19.4749,19.4749,19.4504,19.4585,20100.0
2013-08-07 13:40:00,23.84,23.88,23.81,23.81,25100.0,19.4585,19.4912,19.4341,19.4341,25100.0
2013-08-07 13:45:00,23.81,23.81,23.73,23.78,83400.0,19.4341,19.4341,19.3688,19.4096,83400.0
2013-08-07 13:50:00,23.79,23.86,23.79,23.86,16300.0,19.4177,19.4749,19.4177,19.4749,16300.0
2013-08-07 13:55:00,23.87,23.87,23.75,23.79,50000.0,19.483,19.483,19.3851,19.4177,50000.0
2013-08-07 14:00:00,23.79,23.8,23.74,23.75,38900.0,19.4177,19.4259,19.3769,19.3851,38900.0
2013-08-07 14:05:00,23.75,23.77,23.73,23.74,30200.0,19.3851,19.4014,19.3688,19.3769,30200.0
2013-08-07 14:10:00,23.75,23.83,23.74,23.83,20400.0,19.3851,19.4504,19.3769,19.4504,20400.0
2013-08-07 14:15:00,23.83,23.84,23.82,23.82,26500.0,19.4504,19.4585,19.4422,19.4422,26500.0
2013-08-07 14:20:00,23.82,23.82,23.75,23.75,27000.0,19.4422,19.4422,19.3851,19.3851,27000.0
2013-08-07 14:25:00,23.75,23.75,23.71,23.74,52900.0,19.3851,19.3851,19.3524,19.3769,52900.0
2013-08-07 14:30:00,23.74,23.76,23.73,23.73,63100.0,19.3769,19.3932,19.3688,19.3688,63100.0
2013-08-07 14:35:00,23.73,23.74,23.71,23.73,26800.0,19.3688,19.3769,19.3524,19.3688,26800.0
2013-08-07 14:40:00,23.73,23.74,23.72,23.73,24200.0,19.3688,19.3769,19.3606,19.3688,24200.0
2013-08-07 14:45:00,23.73,23.76,23.71,23.71,29200.0,19.3688,19.3932,19.3524,19.3524,29200.0
2013-08-07 14:50:00,23.71,23.75,23.71,23.75,102200.0,19.3524,19.3851,19.3524,19.3851,102200.0
2013-08-07 14:55:00,23.75,23.75,23.72,23.73,39700.0,19.3851,19.3851,19.3606,19.3688,39700.0
2013-08-07 15:00:00,23.73,23.76,23.72,23.75,107600.0,19.3688,19.3932,19.3606,19.3851,107600.0
2013-08-07 15:05:00,23.75,23.78,23.73,23.76,57800.0,19.3851,19.4096,19.3688,19.3932,57800.0
2013-08-07 15:10:00,23.75,23.76,23.72,23.72,52700.0,19.3851,19.3932,19.3606,19.3606,52700.0
2013-08-07 15:15:00,23.73,23.73,23.68,23.69,54400.0,19.3688,19.3688,19.3279,19.3361,54400.0
2013-08-07 15:20:00,23.7,23.71,23.69,23.71,28200.0,19.3443,19.3524,19.3361,19.3524,28200.0
2013-08-07 15:25:00,23.71,23.71,23.68,23.69,46800.0,19.3524,19.3524,19.3279,19.3361,46800.0
2013-08-07 15:30:00,23.69,23.73,23.69,23.7,66100.0,19.3361,19.3688,19.3361,19.3443,66100.0
2013-08-07 15:35:00,23.7,23.71,23.68,23.7,84200.0,19.3443,19.3524,19.3279,19.3443,84200.0
2013-08-07 15:40:00,23.7,23.73,23.7,23.73,73700.0,19.3443,19.3688,19.3443,19.3688,73700.0
2013-08-07 15:45:00,23.73,23.73,23.67,23.69,151500.0,19.3688,19.3688,19.3198,19.3361,151500.0
2013-08-07 15:50:00,23.69,23.73,23.68,23.68,139400.0,19.3361,19.3688,19.3279,19.3279,139400.0
2013-08-07 15:55:00,23.68,23.69,23.61,23.63,328500.0,19.3279,19.3361,19.2708,19.2871,328500.0
2013-08-08 09:30:00,23.77,23.84,23.7,23.8,31200.0,19.4014,19.4585,19.3443,19.4259,31200.0
2013-08-08 09:35:00,23.8,23.91,23.8,23.82,28200.0,19.4259,19.5157,19.4259,19.4422,28200.0
2013-08-08 09:40:00,23.81,23.85,23.79,23.79,45900.0,19.4341,19.4667,19.4177,19.4177,45900.0
2013-08-08 09:45:00,23.8,23.81,23.74,23.74,38800.0,19.4259,19.4341,19.3769,19.3769,38800.0
2013-08-08 09:50:00,23.75,23.76,23.7,23.74,45700.0,19.3851,19.3932,19.3443,19.3769,45700.0
2013-08-08 09:55:00,23.74,23.75,23.69,23.7,38900.0,19.3769,19.3851,19.3361,19.3443,38900.0
2013-08-08 10:00:00,23.69,23.69,23.54,23.55,57100.0,19.3361,19.3361,19.2137,19.2218,57100.0
2013-08-08 10:05:00,23.55,23.56,23.5,23.54,43200.0,19.2218,19.23,19.181,19.2137,43200.0
2013-08-08 10:10:00,23.55,23.55,23.51,23.52,37800.0,19.2218,19.2218,19.1892,19.1973,37800.0
2013-08-08 10:15:00,23.52,23.57,23.51,23.57,12400.0,19.1973,19.2382,19.1892,19.2382,12400.0
2013-08-08 10:20:00,23.57,23.59,23.53,23.57,21600.0,19.2382,19.2545,19.2055,19.2382,21600.0
2013-08-08 10:25:00,23.57,23.59,23.53,23.54,14300.0,19.2382,19.2545,19.2055,19.2137,14300.0
2013-08-08 10:30:00,23.55,23.57,23.5,23.52,16000.0,19.2218,19.2382,19.181,19.1973,16000.0
2013-08-08 10:35:00,23.51,23.54,23.5,23.52,20100.0,19.1892,19.2137,19.181,19.1973,20100.0
2013-08-08 10:40:00,23.52,23.53,23.51,23.51,9200.0,19.1973,19.2055,19.1892,19.1892,9200.0
2013-08-08 10:45:00,23.51,23.53,23.5,23.52,21200.0,19.1892,19.2055,19.181,19.1973,21200.0
2013-08-08 10:50:00,23.53,23.55,23.51,23.53,67300.0,19.2055,19.2218,19.1892,19.2055,67300.0
2013-08-08 10:55:00,23.55,23.56,23.53,23.55,49200.0,19.2218,19.23,19.2055,19.2218,49200.0
2013-08-08 11:00:00,23.55,23.56,23.55,23.55,10000.0,19.2218,19.23,19.2218,19.2218,10000.0
2013-08-08 11:05:00,23.56,23.6,23.56,23.59,16000.0,19.23,19.2626,19.23,19.2545,16000.0
2013-08-08 11:10:00,23.59,23.62,23.59,23.61,10100.0,19.2545,19.279,19.2545,19.2708,10100.0
2013-08-08 11:15:00,23.61,23.65,23.61,23.64,16400.0,19.2708,19.3035,19.2708,19.2953,16400.0
2013-08-08 11:20:00,23.64,23.73,23.64,23.73,47300.0,19.2953,19.3688,19.2953,19.3688,47300.0
2013-08-08 11:25:00,23.72,23.76,23.7,23.71,35100.0,19.3606,19.3932,19.3443,19.3524,35100.0
2013-08-08 11:30:00,23.72,23.72,23.7,23.71,20900.0,19.3606,19.3606,19.3443,19.3524,20900.0
2013-08-08 11:35:00,23.7,23.72,23.67,23.7,37700.0,19.3443,19.3606,19.3198,19.3443,37700.0
2013-08-08 11:40:00,23.7,23.73,23.7,23.71,22300.0,19.3443,19.3688,19.3443,19.3524,22300.0
2013-08-08 11:45:00,23.71,23.71,23.66,23.68,14500.0,19.3524,19.3524,19.3116,19.3279,14500.0
2013-08-08 11:50:00,23.67,23.68,23.67,23.68,7300.0,19.3198,19.3279,19.3198,19.3279,7300.0
2013-08-08 11:55:00,23.68,23.72,23.68,23.72,20600.0,19.3279,19.3606,19.3279,19.3606,20600.0
2013-08-08 12:00:00,23.72,23.74,23.7,23.7,17900.0,19.3606,19.3769,19.3443,19.3443,17900.0
2013-08-08 12:05:00,23.7,23.7,23.66,23.66,24500.0,19.3443,19.3443,19.3116,19.3116,24500.0
2013-08-08 12:10:00,23.67,23.68,23.67,23.68,12800.0,19.3198,19.3279,19.3198,19.3279,12800.0
2013-08-08 12:15:00,23.68,23.7,23.67,23.7,19900.0,19.3279,19.3443,19.3198,19.3443,19900.0
2013-08-08 12:20:00,23.7,23.72,23.7,23.72,5000.0,19.3443,19.3606,19.3443,19.3606,5000.0
2013-08-08 12:25:00,23.71,23.73,23.69,23.73,29800.0,19.3524,19.3688,19.3361,19.3688,29800.0
2013-08-08 12:30:00,23.74,23.75,23.73,23.73,8800.0,19.3769,19.3851,19.3688,19.3688,8800.0
2013-08-08 12:35:00,23.73,23.75,23.73,23.73,5700.0,19.3688,19.3851,19.3688,19.3688,5700.0
2013-08-08 12:40:00,23.73,23.75,23.73,23.73,19000.0,19.3688,19.3851,19.3688,19.3688,19000.0
2013-08-08 12:45:00,23.73,23.75,23.73,23.75,14200.0,19.3688,19.3851,19.3688,19.3851,14200.0
2013-08-08 12:50:00,23.75,23.75,23.7,23.72,18900.0,19.3851,19.3851,19.3443,19.3606,18900.0
2013-08-08 12:55:00,23.72,23.74,23.72,23.74,10900.0,19.3606,19.3769,19.3606,19.3769,10900.0
2013-08-08 13:00:00,23.73,23.75,23.73,23.75,12100.0,19.3688,19.3851,19.3688,19.3851,12100.0
2013-08-08 13:05:00,23.76,23.77,23.75,23.75,11500.0,19.3932,19.4014,19.3851,19.3851,11500.0
2013-08-08 13:10:00,23.75,23.75,23.72,23.73,6400.0,19.3851,19.3851,19.3606,19.3688,6400.0
2013-08-08 13:15:00,23.72,23.72,23.7,23.7,10200.0,19.3606,19.3606,19.3443,19.3443,10200.0
2013-08-08 13:20:00,23.71,23.71,23.7,23.71,6500.0,19.3524,19.3524,19.3443,19.3524,6500.0
2013-08-08 13:25:00,23.72,23.72,23.67,23.68,12700.0,19.3606,19.3606,19.3198,19.3279,12700.0
2013-08-08 13:30:00,23.68,23.73,23.68,23.73,13700.0,19.3279,19.3688,19.3279,19.3688,13700.0
2013-08-08 13:35:00,23.73,23.74,23.73,23.73,2600.0,19.3688,19.3769,19.3688,19.3688,2600.0
2013-08-08 13:40:00,23.73,23.74,23.73,23.74,6400.0,19.3688,19.3769,19.3688,19.3769,6400.0
2013-08-08 13:45:00,23.74,23.74,23.71,23.73,18600.0,19.3769,19.3769,19.3524,19.3688,18600.0
2013-08-08 13:50:00,23.73,23.73,23.71,23.73,12500.0,19.3688,19.3688,19.3524,19.3688,12500.0
2013-08-08 13:55:00,23.72,23.73,23.68,23.71,14600.0,19.3606,19.3688,19.3279,19.3524,14600.0
2013-08-08 14:00:00,23.71,23.72,23.7,23.71,13900.0,19.3524,19.3606,19.3443,19.3524,13900.0
2013-08-08 14:05:00,23.71,23.72,23.7,23.7,11700.0,19.3524,19.3606,19.3443,19.3443,11700.0
2013-08-08 14:10:00,23.7,23.7,23.68,23.68,6900.0,19.3443,19.3443,19.3279,19.3279,6900.0
2013-08-08 14:15:00,23.68,23.69,23.66,23.67,12700.0,19.3279,19.3361,19.3116,19.3198,12700.0
2013-08-08 14:20:00,23.66,23.67,23.66,23.66,13700.0,19.3116,19.3198,19.3116,19.3116,13700.0
2013-08-08 14:25:00,23.66,23.7,23.66,23.7,19000.0,19.3116,19.3443,19.3116,19.3443,19000.0
2013-08-08 14:30:00,23.7,23.71,23.69,23.7,26500.0,19.3443,19.3524,19.3361,19.3443,26500.0
2013-08-08 14:35:00,23.7,23.72,23.69,23.71,24600.0,19.3443,19.3606,19.3361,19.3524,24600.0
2013-08-08 14:40:00,23.72,23.72,23.69,23.69,11000.0,19.3606,19.3606,19.3361,19.3361,11000.0
2013-08-08 14:45:00,23.69,23.69,23.66,23.66,18100.0,19.3361,19.3361,19.3116,19.3116,18100.0
2013-08-08 14:50:00,23.67,23.67,23.61,23.64,27700.0,19.3198,19.3198,19.2708,19.2953,27700.0
2013-08-08 14:55:00,23.64,23.67,23.64,23.67,16800.0,19.2953,19.3198,19.2953,19.3198,16800.0
2013-08-08 15:00:00,23.67,23.68,23.67,23.68,5700.0,19.3198,19.3279,19.3198,19.3279,5700.0
2013-08-08 15:05:00,23.67,23.68,23.65,23.67,17100.0,19.3198,19.3279,19.3035,19.3198,17100.0
2013-08-08 15:10:00,23.67,23.67,23.63,23.64,20700.0,19.3198,19.3198,19.2871,19.2953,20700.0
2013-08-08 15:15:00,23.63,23.66,23.63,23.64,33800.0,19.2871,19.3116,19.2871,19.2953,33800.0
2013-08-08 15:20:00,23.64,23.66,23.64,23.65,22600.0,19.2953,19.3116,19.2953,19.3035,22600.0
2013-08-08 15:25:00,23.65,23.66,23.63,23.66,27800.0,19.3035,19.3116,19.2871,19.3116,27800.0
2013-08-08 15:30:00,23.65,23.67,23.65,23.67,33500.0,19.3035,19.3198,19.3035,19.3198,33500.0
2013-08-08 15:35:00,23.66,23.68,23.66,23.67,28000.0,19.3116,19.3279,19.3116,19.3198,28000.0
2013-08-08 15:40:00,23.66,23.68,23.65,23.67,28600.0,19.3116,19.3279,19.3035,19.3198,28600.0
2013-08-08 15:45:00,23.67,23.67,23.65,23.67,51100.0,19.3198,19.3198,19.3035,19.3198,51100.0
2013-08-08 15:50:00,23.67,23.68,23.64,23.67,53400.0,19.3198,19.3279,19.2953,19.3198,53400.0
2013-08-08 15:55:00,23.66,23.68,23.64,23.64,109700.0,19.3116,19.3279,19.2953,19.2953,109700.0
2013-08-09 09:30:00,23.57,23.76,23.57,23.75,34300.0,19.2382,19.3932,19.2382,19.3851,34300.0
2013-08-09 09:35:00,23.76,23.82,23.74,23.74,16400.0,19.3932,19.4422,19.3769,19.3769,16400.0
2013-08-09 09:40:00,23.75,23.77,23.67,23.76,17200.0,19.3851,19.4014,19.3198,19.3932,17200.0
2013-08-09 09:45:00,23.75,23.79,23.72,23.72,43600.0,19.3851,19.4177,19.3606,19.3606,43600.0
2013-08-09 09:50:00,23.75,23.75,23.69,23.69,5100.0,19.3851,19.3851,19.3361,19.3361,5100.0
2013-08-09 09:55:00,23.7,23.75,23.69,23.72,31000.0,19.3443,19.3851,19.3361,19.3606,31000.0
2013-08-09 10:00:00,23.75,23.78,23.72,23.75,52200.0,19.3851,19.4096,19.3606,19.3851,52200.0
2013-08-09 10:05:00,23.76,23.76,23.63,23.67,38200.0,19.3932,19.3932,19.2871,19.3198,38200.0
2013-08-09 10:10:00,23.67,23.7,23.64,23.67,23800.0,19.3198,19.3443,19.2953,19.3198,23800.0
2013-08-09 10:15:00,23.67,23.73,23.67,23.73,64500.0,19.3198,19.3688,19.3198,19.3688,64500.0
2013-08-09 10:20:00,23.73,23.77,23.71,23.76,14300.0,19.3688,19.4014,19.3524,19.3932,14300.0
2013-08-09 10:25:00,23.76,23.78,23.74,23.76,37900.0,19.3932,19.4096,19.3769,19.3932,37900.0
2013-08-09 10:30:00,23.76,23.84,23.76,23.84,24700.0,19.3932,19.4585,19.3932,19.4585,24700.0
2013-08-09 10:35:00,23.83,23.89,23.82,23.88,16100.0,19.4504,19.4993,19.4422,19.4912,16100.0
2013-08-09 10:40:00,23.88,23.88,23.8,23.87,12800.0,19.4912,19.4912,19.4259,19.483,12800.0
2013-08-09 10:45:00,23.87,23.88,23.85,23.86,8200.0,19.483,19.4912,19.4667,19.4749,8200.0
2013-08-09 10:50:00,23.86,23.88,23.82,23.82,15800.0,19.4749,19.4912,19.4422,19.4422,15800.0
2013-08-09 10:55:00,23.82,23.86,23.8,23.8,8700.0,19.4422,19.4749,19.4259,19.4259,8700.0
2013-08-09 11:00:00,23.81,23.81,23.72,23.73,12800.0,19.4341,19.4341,19.3606,19.3688,12800.0
2013-08-09 11:05:00,23.72,23.78,23.71,23.78,18600.0,19.3606,19.4096,19.3524,19.4096,18600.0
2013-08-09 11:10:00,23.78,23.82,23.78,23.81,8900.0,19.4096,19.4422,19.4096,19.4341,8900.0
2013-08-09 11:15:00,23.8,23.82,23.79,23.81,15900.0,19.4259,19.4422,19.4177,19.4341,15900.0
2013-08-09 11:20:00,23.8,23.82,23.79,23.81,86100.0,19.4259,19.4422,19.4177,19.4341,86100.0
2013-08-09 11:25:00,23.8,23.81,23.78,23.8,38000.0,19.4259,19.4341,19.4096,19.4259,38000.0
2013-08-09 11:30:00,23.79,23.81,23.78,23.79,13000.0,19.4177,19.4341,19.4096,19.4177,13000.0
2013-08-09 11:35:00,23.8,23.83,23.8,23.81,12100.0,19.4259,19.4504,19.4259,19.4341,12100.0
2013-08-09 11:40:00,23.82,23.84,23.8,23.83,19800.0,19.4422,19.4585,19.4259,19.4504,19800.0
2013-08-09 11:45:00,23.84,23.88,23.83,23.88,20100.0,19.4585,19.4912,19.4504,19.4912,20100.0
2013-08-09 11:50:00,23.87,23.9,23.87,23.87,22300.0,19.483,19.5075,19.483,19.483,22300.0
2013-08-09 11:55:00,23.86,23.88,23.86,23.87,8400.0,19.4749,19.4912,19.4749,19.483,8400.0
2013-08-09 12:00:00,23.87,23.88,23.85,23.88,12600.0,19.483,19.4912,19.4667,19.4912,12600.0
2013-08-09 12:05:00,23.88,23.93,23.87,23.93,54400.0,19.4912,19.532,19.483,19.532,54400.0
2013-08-09 12:10:00,23.92,23.98,23.9,23.94,39300.0,19.5238,19.5728,19.5075,19.5402,39300.0
2013-08-09 12:15:00,23.95,23.95,23.9,23.9,12100.0,19.5483,19.5483,19.5075,19.5075,12100.0
2013-08-09 12:20:00,23.91,24.0,23.91,23.99,50600.0,19.5157,19.5891,19.5157,19.581,50600.0
2013-08-09 12:25:00,23.99,24.0,23.99,23.99,4200.0,19.581,19.5891,19.581,19.581,4200.0
2013-08-09 12:30:00,23.99,24.03,23.98,24.0,18300.0,19.581,19.6136,19.5728,19.5891,18300.0
2013-08-09 12:35:00,24.0,24.02,24.0,24.01,9600.0,19.5891,19.6055,19.5891,19.5973,9600.0
2013-08-09 12:40:00,24.0,24.01,23.96,23.96,58700.0,19.5891,19.5973,19.5565,19.5565,58700.0
2013-08-09 12:45:00,23.96,23.96,23.9,23.91,20500.0,19.5565,19.5565,19.5075,19.5157,20500.0
2013-08-09 12:50:00,23.91,23.92,23.9,23.9,15900.0,19.5157,19.5238,19.5075,19.5075,15900.0
2013-08-09 12:55:00,23.91,23.91,23.87,23.87,21800.0,19.5157,19.5157,19.483,19.483,21800.0
2013-08-09 13:00:00,23.88,23.88,23.85,23.85,15400.0,19.4912,19.4912,19.4667,19.4667,15400.0
2013-08-09 13:05:00,23.84,23.85,23.82,23.83,9700.0,19.4585,19.4667,19.4422,19.4504,9700.0
2013-08-09 13:10:00,23.84,23.85,23.83,23.83,10700.0,19.4585,19.4667,19.4504,19.4504,10700.0
2013-08-09 13:15:00,23.84,23.84,23.8,23.81,13500.0,19.4585,19.4585,19.4259,19.4341,13500.0
2013-08-09 13:20:00,23.81,23.82,23.8,23.8,4100.0,19.4341,19.4422,19.4259,19.4259,4100.0
2013-08-09 13:25:00,23.8,23.81,23.79,23.79,27300.0,19.4259,19.4341,19.4177,19.4177,27300.0
2013-08-09 13:30:00,23.8,23.81,23.79,23.79,11800.0,19.4259,19.4341,19.4177,19.4177,11800.0
2013-08-09 13:35:00,23.79,23.8,23.79,23.8,1300.0,19.4177,19.4259,19.4177,19.4259,1300.0
2013-08-09 13:40:00,23.8,23.8,23.78,23.78,9300.0,19.4259,19.4259,19.4096,19.4096,9300.0
2013-08-09 13:45:00,23.78,23.78,23.74,23.74,11700.0,19.4096,19.4096,19.3769,19.3769,11700.0
2013-08-09 13:50:00,23.75,23.78,23.74,23.75,20700.0,19.3851,19.4096,19.3769,19.3851,20700.0
2013-08-09 13:55:00,23.76,23.76,23.71,23.73,25000.0,19.3932,19.3932,19.3524,19.3688,25000.0
2013-08-09 14:00:00,23.73,23.75,23.72,23.74,20600.0,19.3688,19.3851,19.3606,19.3769,20600.0
2013-08-09 14:05:00,23.73,23.73,23.68,23.7,23100.0,19.3688,19.3688,19.3279,19.3443,23100.0
2013-08-09 14:10:00,23.71,23.73,23.7,23.7,26300.0,19.3524,19.3688,19.3443,19.3443,26300.0
2013-08-09 14:15:00,23.71,23.72,23.68,23.71,16800.0,19.3524,19.3606,19.3279,19.3524,16800.0
2013-08-09 14:20:00,23.71,23.77,23.7,23.76,13000.0,19.3524,19.4014,19.3443,19.3932,13000.0
2013-08-09 14:25:00,23.76,23.76,23.71,23.73,15000.0,19.3932,19.3932,19.3524,19.3688,15000.0
2013-08-09 14:30:00,23.73,23.78,23.72,23.77,37200.0,19.3688,19.4096,19.3606,19.4014,37200.0
2013-08-09 14:35:00,23.77,23.78,23.75,23.76,31000.0,19.4014,19.4096,19.3851,19.3932,31000.0
2013-08-09 14:40:00,23.75,23.8,23.75,23.79,21000.0,19.3851,19.4259,19.3851,19.4177,21000.0
2013-08-09 14:45:00,23.78,23.79,23.77,23.78,34500.0,19.4096,19.4177,19.4014,19.4096,34500.0
2013-08-09 14:50:00,23.78,23.8,23.77,23.79,17800.0,19.4096,19.4259,19.4014,19.4177,17800.0
2013-08-09 14:55:00,23.78,23.81,23.77,23.8,28700.0,19.4096,19.4341,19.4014,19.4259,28700.0
2013-08-09 15:00:00,23.8,23.81,23.76,23.81,41600.0,19.4259,19.4341,19.3932,19.4341,41600.0
2013-08-09 15:05:00,23.81,23.81,23.79,23.8,9800.0,19.4341,19.4341,19.4177,19.4259,9800.0
2013-08-09 15:10:00,23.8,23.81,23.78,23.79,22500.0,19.4259,19.4341,19.4096,19.4177,22500.0
2013-08-09 15:15:00,23.79,23.82,23.78,23.81,12600.0,19.4177,19.4422,19.4096,19.4341,12600.0
2013-08-09 15:20:00,23.82,23.82,23.78,23.8,23600.0,19.4422,19.4422,19.4096,19.4259,23600.0
2013-08-09 15:25:00,23.81,23.83,23.8,23.8,55800.0,19.4341,19.4504,19.4259,19.4259,55800.0
2013-08-09 15:30:00,23.8,23.84,23.8,23.83,45200.0,19.4259,19.4585,19.4259,19.4504,45200.0
2013-08-09 15:35:00,23.82,23.83,23.76,23.76,37700.0,19.4422,19.4504,19.3932,19.3932,37700.0
2013-08-09 15:40:00,23.77,23.79,23.77,23.77,35100.0,19.4014,19.4177,19.4014,19.4014,35100.0
2013-08-09 15:45:00,23.77,23.79,23.75,23.75,57100.0,19.4014,19.4177,19.3851,19.3851,57100.0
2013-08-09 15:50:00,23.76,23.76,23.73,23.73,60500.0,19.3932,19.3932,19.3688,19.3688,60500.0
2013-08-09 15:55:00,23.73,23.76,23.72,23.75,147000.0,19.3688,19.3932,19.3606,19.3851,147000.0
2013-08-12 09:30:00,23.75,23.92,23.75,23.91,54500.0,19.3851,19.5238,19.3851,19.5157,54500.0
2013-08-12 09:35:00,23.9,24.15,23.9,24.09,51600.0,19.5075,19.7116,19.5075,19.6626,51600.0
2013-08-12 09:40:00,24.09,24.21,24.09,24.15,35000.0,19.6626,19.7605,19.6626,19.7116,35000.0
2013-08-12 09:45:00,24.15,24.18,24.09,24.09,39200.0,19.7116,19.736,19.6626,19.6626,39200.0
2013-08-12 09:50:00,24.1,24.22,24.1,24.22,46600.0,19.6708,19.7687,19.6708,19.7687,46600.0
2013-08-12 09:55:00,24.22,24.23,24.1,24.1,39200.0,19.7687,19.7769,19.6708,19.6708,39200.0
2013-08-12 10:00:00,24.11,24.2,24.11,24.12,17900.0,19.6789,19.7524,19.6789,19.6871,17900.0
2013-08-12 10:05:00,24.12,24.17,24.11,24.14,24700.0,19.6871,19.7279,19.6789,19.7034,24700.0
2013-08-12 10:10:00,24.15,24.25,24.15,24.24,23000.0,19.7116,19.7932,19.7116,19.785,23000.0
2013-08-12 10:15:00,24.23,24.25,24.16,24.16,32900.0,19.7769,19.7932,19.7197,19.7197,32900.0
2013-08-12 10:20:00,24.16,24.23,24.16,24.22,21300.0,19.7197,19.7769,19.7197,19.7687,21300.0
2013-08-12 10:25:00,24.23,24.24,24.17,24.17,24900.0,19.7769,19.785,19.7279,19.7279,24900.0
2013-08-12 10:30:00,24.18,24.23,24.17,24.2,36300.0,19.736,19.7769,19.7279,19.7524,36300.0
2013-08-12 10:35:00,24.2,24.29,24.19,24.28,43000.0,19.7524,19.8258,19.7442,19.8177,43000.0
2013-08-12 10:40:00,24.28,24.33,24.27,24.33,45100.0,19.8177,19.8585,19.8095,19.8585,45100.0
2013-08-12 10:45:00,24.33,24.36,24.31,24.33,21600.0,19.8585,19.883,19.8422,19.8585,21600.0
2013-08-12 10:50:00,24.32,24.35,24.31,24.32,21800.0,19.8503,19.8748,19.8422,19.8503,21800.0
2013-08-12 10:55:00,24.31,24.35,24.29,24.34,45600.0,19.8422,19.8748,19.8258,19.8666,45600.0
2013-08-12 11:00:00,24.35,24.37,24.33,24.33,52100.0,19.8748,19.8911,19.8585,19.8585,52100.0
2013-08-12 11:05:00,24.34,24.35,24.3,24.32,64600.0,19.8666,19.8748,19.834,19.8503,64600.0
2013-08-12 11:10:00,24.32,24.41,24.32,24.39,24700.0,19.8503,19.9238,19.8503,19.9075,24700.0
2013-08-12 11:15:00,24.39,24.44,24.39,24.42,29400.0,19.9075,19.9483,19.9075,19.9319,29400.0
2013-08-12 11:20:00,24.42,24.44,24.36,24.43,50900.0,19.9319,19.9483,19.883,19.9401,50900.0
2013-08-12 11:25:00,24.42,24.45,24.4,24.4,18000.0,19.9319,19.9564,19.9156,19.9156,18000.0
2013-08-12 11:30:00,24.4,24.41,24.35,24.36,84600.0,19.9156,19.9238,19.8748,19.883,84600.0
2013-08-12 11:35:00,24.36,24.38,24.35,24.36,15200.0,19.883,19.8993,19.8748,19.883,15200.0
2013-08-12 11:40:00,24.36,24.37,24.35,24.36,52500.0,19.883,19.8911,19.8748,19.883,52500.0
2013-08-12 11:45:00,24.36,24.39,24.36,24.38,11800.0,19.883,19.9075,19.883,19.8993,11800.0
2013-08-12 11:50:00,24.37,24.37,24.33,24.34,9700.0,19.8911,19.8911,19.8585,19.8666,9700.0
2013-08-12 11:55:00,24.34,24.36,24.33,24.35,38800.0,19.8666,19.883,19.8585,19.8748,38800.0
2013-08-12 12:00:00,24.34,24.35,24.29,24.3,51400.0,19.8666,19.8748,19.8258,19.834,51400.0
2013-08-12 12:05:00,24.3,24.3,24.28,24.29,16200.0,19.834,19.834,19.8177,19.8258,16200.0
2013-08-12 12:10:00,24.29,24.29,24.25,24.29,14900.0,19.8258,19.8258,19.7932,19.8258,14900.0
2013-08-12 12:15:00,24.28,24.32,24.28,24.3,22300.0,19.8177,19.8503,19.8177,19.834,22300.0
2013-08-12 12:20:00,24.31,24.31,24.3,24.3,7600.0,19.8422,19.8422,19.834,19.834,7600.0
2013-08-12 12:25:00,24.31,24.31,24.29,24.3,8400.0,19.8422,19.8422,19.8258,19.834,8400.0
2013-08-12 12:30:00,24.3,24.31,24.28,24.31,11200.0,19.834,19.8422,19.8177,19.8422,11200.0
2013-08-12 12:35:00,24.31,24.32,24.3,24.31,9400.0,19.8422,19.8503,19.834,19.8422,9400.0
2013-08-12 12:40:00,24.31,24.36,24.31,24.36,6800.0,19.8422,19.883,19.8422,19.883,6800.0
2013-08-12 12:45:00,24.35,24.38,24.35,24.38,19500.0,19.8748,19.8993,19.8748,19.8993,19500.0
2013-08-12 12:50:00,24.38,24.4,24.35,24.35,44400.0,19.8993,19.9156,19.8748,19.8748,44400.0
2013-08-12 12:55:00,24.35,24.35,24.32,24.33,30000.0,19.8748,19.8748,19.8503,19.8585,30000.0
2013-08-12 13:00:00,24.33,24.38,24.33,24.35,23000.0,19.8585,19.8993,19.8585,19.8748,23000.0
2013-08-12 13:05:00,24.35,24.39,24.34,24.38,21800.0,19.8748,19.9075,19.8666,19.8993,21800.0
2013-08-12 13:10:00,24.39,24.39,24.31,24.31,46000.0,19.9075,19.9075,19.8422,19.8422,46000.0
2013-08-12 13:15:00,24.31,24.31,24.28,24.3,79700.0,19.8422,19.8422,19.8177,19.834,79700.0
2013-08-12 13:20:00,24.3,24.3,24.29,24.3,11700.0,19.834,19.834,19.8258,19.834,11700.0
2013-08-12 13:25:00,24.3,24.3,24.27,24.29,13500.0,19.834,19.834,19.8095,19.8258,13500.0
2013-08-12 13:30:00,24.29,24.29,24.26,24.28,17400.0,19.8258,19.8258,19.8013,19.8177,17400.0
2013-08-12 13:35:00,24.29,24.3,24.27,24.28,16800.0,19.8258,19.834,19.8095,19.8177,16800.0
2013-08-12 13:40:00,24.28,24.29,24.28,24.29,12400.0,19.8177,19.8258,19.8177,19.8258,12400.0
2013-08-12 13:45:00,24.29,24.29,24.2,24.22,71800.0,19.8258,19.8258,19.7524,19.7687,71800.0
2013-08-12 13:50:00,24.21,24.25,24.2,24.21,14900.0,19.7605,19.7932,19.7524,19.7605,14900.0
2013-08-12 13:55:00,24.21,24.22,24.19,24.22,9900.0,19.7605,19.7687,19.7442,19.7687,9900.0
2013-08-12 14:00:00,24.21,24.23,24.2,24.2,21800.0,19.7605,19.7769,19.7524,19.7524,21800.0
2013-08-12 14:05:00,24.21,24.22,24.19,24.22,19400.0,19.7605,19.7687,19.7442,19.7687,19400.0
2013-08-12 14:10:00,24.22,24.24,24.21,24.24,31400.0,19.7687,19.785,19.7605,19.785,31400.0
2013-08-12 14:15:00,24.24,24.25,24.23,24.25,3600.0,19.785,19.7932,19.7769,19.7932,3600.0
2013-08-12 14:20:00,24.25,24.28,24.25,24.27,5100.0,19.7932,19.8177,19.7932,19.8095,5100.0
2013-08-12 14:25:00,24.28,24.28,24.26,24.27,9500.0,19.8177,19.8177,19.8013,19.8095,9500.0
2013-08-12 14:30:00,24.27,24.28,24.25,24.26,20900.0,19.8095,19.8177,19.7932,19.8013,20900.0
2013-08-12 14:35:00,24.25,24.26,24.23,24.25,26800.0,19.7932,19.8013,19.7769,19.7932,26800.0
2013-08-12 14:40:00,24.25,24.25,24.23,24.23,11500.0,19.7932,19.7932,19.7769,19.7769,11500.0
2013-08-12 14:45:00,24.23,24.25,24.23,24.25,15700.0,19.7769,19.7932,19.7769,19.7932,15700.0
2013-08-12 14:50:00,24.24,24.24,24.23,24.23,10900.0,19.785,19.785,19.7769,19.7769,10900.0
2013-08-12 14:55:00,24.24,24.25,24.23,24.25,12100.0,19.785,19.7932,19.7769,19.7932,12100.0
2013-08-12 15:00:00,24.25,24.25,24.24,24.24,8200.0,19.7932,19.7932,19.785,19.785,8200.0
2013-08-12 15:05:00,24.25,24.25,24.22,24.24,29500.0,19.7932,19.7932,19.7687,19.785,29500.0
2013-08-12 15:10:00,24.25,24.25,24.23,24.24,56300.0,19.7932,19.7932,19.7769,19.785,56300.0
2013-08-12 15:15:00,24.25,24.25,24.23,24.24,18800.0,19.7932,19.7932,19.7769,19.785,18800.0
2013-08-12 15:20:00,24.24,24.25,24.23,24.24,8900.0,19.785,19.7932,19.7769,19.785,8900.0
2013-08-12 15:25:00,24.25,24.25,24.23,24.24,21700.0,19.7932,19.7932,19.7769,19.785,21700.0
2013-08-12 15:30:00,24.24,24.26,24.23,24.26,25100.0,19.785,19.8013,19.7769,19.8013,25100.0
2013-08-12 15:35:00,24.26,24.26,24.25,24.26,14700.0,19.8013,19.8013,19.7932,19.8013,14700.0
2013-08-12 15:40:00,24.26,24.27,24.23,24.23,54800.0,19.8013,19.8095,19.7769,19.7769,54800.0
2013-08-12 15:45:00,24.24,24.24,24.23,24.24,14700.0,19.785,19.785,19.7769,19.785,14700.0
2013-08-12 15:50:00,24.24,24.25,24.23,24.24,59000.0,19.785,19.7932,19.7769,19.785,59000.0
2013-08-12 15:55:00,24.23,24.25,24.2,24.25,124900.0,19.7769,19.7932,19.7524,19.7932,124900.0
2013-08-13 09:30:00,24.25,24.37,24.25,24.35,19700.0,19.7932,19.8911,19.7932,19.8748,19700.0
2013-08-13 09:35:00,24.35,24.4,24.34,24.39,6900.0,19.8748,19.9156,19.8666,19.9075,6900.0
2013-08-13 09:40:00,24.4,24.4,24.35,24.37,8000.0,19.9156,19.9156,19.8748,19.8911,8000.0
2013-08-13 09:45:00,24.35,24.35,24.28,24.29,6000.0,19.8748,19.8748,19.8177,19.8258,6000.0
2013-08-13 09:50:00,24.3,24.32,24.28,24.3,8600.0,19.834,19.8503,19.8177,19.834,8600.0
2013-08-13 09:55:00,24.29,24.29,24.2,24.24,30600.0,19.8258,19.8258,19.7524,19.785,30600.0
2013-08-13 10:00:00,24.23,24.24,24.15,24.17,13000.0,19.7769,19.785,19.7116,19.7279,13000.0
2013-08-13 10:05:00,24.15,24.2,24.06,24.19,39500.0,19.7116,19.7524,19.6381,19.7442,39500.0
2013-08-13 10:10:00,24.19,24.22,24.17,24.2,21500.0,19.7442,19.7687,19.7279,19.7524,21500.0
2013-08-13 10:15:00,24.19,24.22,24.12,24.19,43400.0,19.7442,19.7687,19.6871,19.7442,43400.0
2013-08-13 10:20:00,24.18,24.25,24.18,24.24,114600.0,19.736,19.7932,19.736,19.785,114600.0
2013-08-13 10:25:00,24.25,24.31,24.24,24.29,20500.0,19.7932,19.8422,19.785,19.8258,20500.0
2013-08-13 10:30:00,24.3,24.33,24.29,24.32,25100.0,19.834,19.8585,19.8258,19.8503,25100.0
2013-08-13 10:35:00,24.31,24.38,24.3,24.38,22100.0,19.8422,19.8993,19.834,19.8993,22100.0
2013-08-13 10:40:00,24.38,24.4,24.32,24.32,7500.0,19.8993,19.9156,19.8503,19.8503,7500.0
2013-08-13 10:45:00,24.31,24.35,24.31,24.33,13400.0,19.8422,19.8748,19.8422,19.8585,13400.0
2013-08-13 10:50:00,24.32,24.37,24.32,24.35,19900.0,19.8503,19.8911,19.8503,19.8748,19900.0
2013-08-13 10:55:00,24.35,24.4,24.35,24.38,9400.0,19.8748,19.9156,19.8748,19.8993,9400.0
2013-08-13 11:00:00,24.36,24.39,24.35,24.36,14800.0,19.883,19.9075,19.8748,19.883,14800.0
2013-08-13 11:05:00,24.37,24.37,24.34,24.37,12300.0,19.8911,19.8911,19.8666,19.8911,12300.0
2013-08-13 11:10:00,24.36,24.39,24.35,24.39,14700.0,19.883,19.9075,19.8748,19.9075,14700.0
2013-08-13 11:15:00,24.38,24.5,24.38,24.49,58200.0,19.8993,19.9972,19.8993,19.9891,58200.0
2013-08-13 11:20:00,24.49,24.5,24.46,24.5,19800.0,19.9891,19.9972,19.9646,19.9972,19800.0
2013-08-13 11:25:00,24.5,24.54,24.49,24.51,16800.0,19.9972,20.0299,19.9891,20.0054,16800.0
2013-08-13 11:30:00,24.51,24.53,24.5,24.51,14700.0,20.0054,20.0217,19.9972,20.0054,14700.0
2013-08-13 11:35:00,24.5,24.54,24.49,24.52,26500.0,19.9972,20.0299,19.9891,20.0136,26500.0
2013-08-13 11:40:00,24.53,24.53,24.49,24.5,13200.0,20.0217,20.0217,19.9891,19.9972,13200.0
2013-08-13 11:45:00,24.5,24.55,24.5,24.51,141400.0,19.9972,20.038,19.9972,20.0054,141400.0
2013-08-13 11:50:00,24.51,24.51,24.45,24.46,6000.0,20.0054,20.0054,19.9564,19.9646,6000.0
2013-08-13 11:55:00,24.46,24.49,24.46,24.48,8000.0,19.9646,19.9891,19.9646,19.9809,8000.0
2013-08-13 12:00:00,24.48,24.48,24.46,24.47,13500.0,19.9809,19.9809,19.9646,19.9728,13500.0
2013-08-13 12:05:00,24.47,24.48,24.44,24.48,11600.0,19.9728,19.9809,19.9483,19.9809,11600.0
2013-08-13 12:10:00,24.49,24.52,24.48,24.52,9000.0,19.9891,20.0136,19.9809,20.0136,9000.0
2013-08-13 12:15:00,24.51,24.52,24.48,24.52,5700.0,20.0054,20.0136,19.9809,20.0136,5700.0
2013-08-13 12:20:00,24.52,24.53,24.5,24.5,12700.0,20.0136,20.0217,19.9972,19.9972,12700.0
2013-08-13 12:25:00,24.5,24.58,24.5,24.56,18600.0,19.9972,20.0625,19.9972,20.0462,18600.0
2013-08-13 12:30:00,24.56,24.59,24.55,24.55,10000.0,20.0462,20.0707,20.038,20.038,10000.0
2013-08-13 12:35:00,24.54,24.57,24.52,24.53,28200.0,20.0299,20.0544,20.0136,20.0217,28200.0
2013-08-13 12:40:00,24.55,24.6,24.51,24.51,41400.0,20.038,20.0789,20.0054,20.0054,41400.0
2013-08-13 12:45:00,24.52,24.57,24.51,24.57,10900.0,20.0136,20.0544,20.0054,20.0544,10900.0
2013-08-13 12:50:00,24.57,24.59,24.54,24.55,10600.0,20.0544,20.0707,20.0299,20.038,10600.0
2013-08-13 12:55:00,24.55,24.58,24.55,24.58,13500.0,20.038,20.0625,20.038,20.0625,13500.0
2013-08-13 13:00:00,24.56,24.59,24.54,24.54,10400.0,20.0462,20.0707,20.0299,20.0299,10400.0
2013-08-13 13:05:00,24.54,24.54,24.51,24.52,5600.0,20.0299,20.0299,20.0054,20.0136,5600.0
2013-08-13 13:10:00,24.52,24.53,24.5,24.52,5600.0,20.0136,20.0217,19.9972,20.0136,5600.0
2013-08-13 13:15:00,24.52,24.52,24.5,24.5,1500.0,20.0136,20.0136,19.9972,19.9972,1500.0
2013-08-13 13:20:00,24.5,24.57,24.5,24.57,28000.0,19.9972,20.0544,19.9972,20.0544,28000.0
2013-08-13 13:25:00,24.56,24.61,24.56,24.58,24400.0,20.0462,20.087,20.0462,20.0625,24400.0
2013-08-13 13:30:00,24.57,24.59,24.56,24.58,4400.0,20.0544,20.0707,20.0462,20.0625,4400.0
2013-08-13 13:35:00,24.58,24.58,24.54,24.54,3900.0,20.0625,20.0625,20.0299,20.0299,3900.0
2013-08-13 13:40:00,24.53,24.54,24.5,24.5,9400.0,20.0217,20.0299,19.9972,19.9972,9400.0
2013-08-13 13:45:00,24.5,24.51,24.5,24.51,4600.0,19.9972,20.0054,19.9972,20.0054,4600.0
2013-08-13 13:50:00,24.51,24.53,24.5,24.53,8600.0,20.0054,20.0217,19.9972,20.0217,8600.0
2013-08-13 13:55:00,24.52,24.56,24.52,24.56,16700.0,20.0136,20.0462,20.0136,20.0462,16700.0
2013-08-13 14:00:00,24.57,24.59,24.57,24.57,20500.0,20.0544,20.0707,20.0544,20.0544,20500.0
2013-08-13 14:05:00,24.57,24.59,24.55,24.58,22000.0,20.0544,20.0707,20.038,20.0625,22000.0
2013-08-13 14:10:00,24.58,24.6,24.55,24.6,34000.0,20.0625,20.0789,20.038,20.0789,34000.0
2013-08-13 14:15:00,24.61,24.62,24.58,24.59,9200.0,20.087,20.0952,20.0625,20.0707,9200.0
2013-08-13 14:20:00,24.59,24.67,24.58,24.66,34000.0,20.0707,20.136,20.0625,20.1278,34000.0
2013-08-13 14:25:00,24.66,24.75,24.66,24.75,83300.0,20.1278,20.2013,20.1278,20.2013,83300.0
2013-08-13 14:30:00,24.75,24.76,24.74,24.75,67100.0,20.2013,20.2095,20.1931,20.2013,67100.0
2013-08-13 14:35:00,24.75,24.79,24.74,24.74,51300.0,20.2013,20.2339,20.1931,20.1931,51300.0
2013-08-13 14:40:00,24.73,24.75,24.67,24.75,49500.0,20.185,20.2013,20.136,20.2013,49500.0
2013-08-13 14:45:00,24.75,24.75,24.71,24.75,45200.0,20.2013,20.2013,20.1686,20.2013,45200.0
2013-08-13 14:50:00,24.75,24.81,24.75,24.81,71000.0,20.2013,20.2503,20.2013,20.2503,71000.0
2013-08-13 14:55:00,24.81,24.82,24.74,24.75,103900.0,20.2503,20.2584,20.1931,20.2013,103900.0
2013-08-13 15:00:00,24.75,24.76,24.72,24.76,31900.0,20.2013,20.2095,20.1768,20.2095,31900.0
2013-08-13 15:05:00,24.76,24.81,24.76,24.79,33100.0,20.2095,20.2503,20.2095,20.2339,33100.0
2013-08-13 15:10:00,24.78,24.79,24.76,24.76,43600.0,20.2258,20.2339,20.2095,20.2095,43600.0
2013-08-13 15:15:00,24.75,24.75,24.67,24.7,46200.0,20.2013,20.2013,20.136,20.1605,46200.0
2013-08-13 15:20:00,24.7,24.77,24.7,24.75,46000.0,20.1605,20.2176,20.1605,20.2013,46000.0
2013-08-13 15:25:00,24.76,24.8,24.73,24.73,36000.0,20.2095,20.2421,20.185,20.185,36000.0
2013-08-13 15:30:00,24.73,24.76,24.71,24.76,30400.0,20.185,20.2095,20.1686,20.2095,30400.0
2013-08-13 15:35:00,24.76,24.76,24.7,24.75,38100.0,20.2095,20.2095,20.1605,20.2013,38100.0
2013-08-13 15:40:00,24.74,24.75,24.7,24.73,52900.0,20.1931,20.2013,20.1605,20.185,52900.0
2013-08-13 15:45:00,24.72,24.74,24.71,24.71,82500.0,20.1768,20.1931,20.1686,20.1686,82500.0
2013-08-13 15:50:00,24.72,24.73,24.71,24.71,60500.0,20.1768,20.185,20.1686,20.1686,60500.0
2013-08-13 15:55:00,24.71,24.75,24.71,24.75,145400.0,20.1686,20.2013,20.1686,20.2013,145400.0
2013-08-14 09:30:00,24.75,24.8,24.62,24.62,40900.0,20.2013,20.2421,20.0952,20.0952,40900.0
2013-08-14 09:35:00,24.65,24.7,24.58,24.66,25200.0,20.1197,20.1605,20.0625,20.1278,25200.0
2013-08-14 09:40:00,24.62,24.62,24.53,24.61,50600.0,20.0952,20.0952,20.0217,20.087,50600.0
2013-08-14 09:45:00,24.61,24.61,24.46,24.56,81600.0,20.087,20.087,19.9646,20.0462,81600.0
2013-08-14 09:50:00,24.56,24.63,24.56,24.62,128100.0,20.0462,20.1033,20.0462,20.0952,128100.0
2013-08-14 09:55:00,24.61,24.63,24.53,24.59,48900.0,20.087,20.1033,20.0217,20.0707,48900.0
2013-08-14 10:00:00,24.6,24.61,24.54,24.6,21800.0,20.0789,20.087,20.0299,20.0789,21800.0
2013-08-14 10:05:00,24.6,24.6,24.53,24.56,17000.0,20.0789,20.0789,20.0217,20.0462,17000.0
2013-08-14 10:10:00,24.57,24.57,24.47,24.54,143700.0,20.0544,20.0544,19.9728,20.0299,143700.0
2013-08-14 10:15:00,24.54,24.56,24.5,24.53,41400.0,20.0299,20.0462,19.9972,20.0217,41400.0
2013-08-14 10:20:00,24.53,24.56,24.5,24.55,115400.0,20.0217,20.0462,19.9972,20.038,115400.0
2013-08-14 10:25:00,24.55,24.55,24.5,24.53,40800.0,20.038,20.038,19.9972,20.0217,40800.0
2013-08-14 10:30:00,24.53,24.56,24.52,24.53,29600.0,20.0217,20.0462,20.0136,20.0217,29600.0
2013-08-14 10:35:00,24.54,24.54,24.5,24.53,45700.0,20.0299,20.0299,19.9972,20.0217,45700.0
2013-08-14 10:40:00,24.52,24.56,24.49,24.55,79300.0,20.0136,20.0462,19.9891,20.038,79300.0
2013-08-14 10:45:00,24.55,24.56,24.47,24.52,38800.0,20.038,20.0462,19.9728,20.0136,38800.0
2013-08-14 10:50:00,24.53,24.55,24.47,24.55,21200.0,20.0217,20.038,19.9728,20.038,21200.0
2013-08-14 10:55:00,24.53,24.57,24.51,24.55,19900.0,20.0217,20.0544,20.0054,20.038,19900.0
2013-08-14 11:00:00,24.55,24.55,24.5,24.55,20300.0,20.038,20.038,19.9972,20.038,20300.0
2013-08-14 11:05:00,24.55,24.58,24.54,24.57,28200.0,20.038,20.0625,20.0299,20.0544,28200.0
2013-08-14 11:10:00,24.57,24.58,24.52,24.57,28300.0,20.0544,20.0625,20.0136,20.0544,28300.0
2013-08-14 11:15:00,24.57,24.57,24.55,24.57,16800.0,20.0544,20.0544,20.038,20.0544,16800.0
2013-08-14 11:20:00,24.57,24.57,24.55,24.55,6100.0,20.0544,20.0544,20.038,20.038,6100.0
2013-08-14 11:25:00,24.55,24.56,24.53,24.55,13500.0,20.038,20.0462,20.0217,20.038,13500.0
2013-08-14 11:30:00,24.56,24.61,24.56,24.6,42100.0,20.0462,20.087,20.0462,20.0789,42100.0
2013-08-14 11:35:00,24.59,24.61,24.58,24.61,33000.0,20.0707,20.087,20.0625,20.087,33000.0
2013-08-14 11:40:00,24.61,24.64,24.6,24.63,43100.0,20.087,20.1115,20.0789,20.1033,43100.0
2013-08-14 11:45:00,24.64,24.65,24.62,24.62,19400.0,20.1115,20.1197,20.0952,20.0952,19400.0
2013-08-14 11:50:00,24.62,24.66,24.6,24.63,162100.0,20.0952,20.1278,20.0789,20.1033,162100.0
2013-08-14 11:55:00,24.64,24.7,24.62,24.62,66700.0,20.1115,20.1605,20.0952,20.0952,66700.0
2013-08-14 12:00:00,24.62,24.71,24.61,24.7,19400.0,20.0952,20.1686,20.087,20.1605,19400.0
2013-08-14 12:05:00,24.7,24.73,24.67,24.72,52700.0,20.1605,20.185,20.136,20.1768,52700.0
2013-08-14 12:10:00,24.73,24.73,24.69,24.71,83300.0,20.185,20.185,20.1523,20.1686,83300.0
2013-08-14 12:15:00,24.7,24.72,24.69,24.72,20200.0,20.1605,20.1768,20.1523,20.1768,20200.0
2013-08-14 12:20:00,24.72,24.75,24.71,24.73,25700.0,20.1768,20.2013,20.1686,20.185,25700.0
2013-08-14 12:25:00,24.72,24.76,24.72,24.76,20500.0,20.1768,20.2095,20.1768,20.2095,20500.0
2013-08-14 12:30:00,24.76,24.77,24.7,24.72,52600.0,20.2095,20.2176,20.1605,20.1768,52600.0
2013-08-14 12:35:00,24.71,24.72,24.66,24.68,18800.0,20.1686,20.1768,20.1278,20.1442,18800.0
2013-08-14 12:40:00,24.68,24.71,24.68,24.69,26100.0,20.1442,20.1686,20.1442,20.1523,26100.0
2013-08-14 12:45:00,24.69,24.69,24.65,24.68,34600.0,20.1523,20.1523,20.1197,20.1442,34600.0
2013-08-14 12:50:00,24.68,24.71,24.68,24.7,19200.0,20.1442,20.1686,20.1442,20.1605,19200.0
2013-08-14 12:55:00,24.69,24.71,24.67,24.67,7000.0,20.1523,20.1686,20.136,20.136,7000.0
2013-08-14 13:00:00,24.68,24.69,24.66,24.66,6200.0,20.1442,20.1523,20.1278,20.1278,6200.0
2013-08-14 13:05:00,24.66,24.66,24.65,24.66,4300.0,20.1278,20.1278,20.1197,20.1278,4300.0
2013-08-14 13:10:00,24.67,24.68,24.64,24.64,4900.0,20.136,20.1442,20.1115,20.1115,4900.0
2013-08-14 13:15:00,24.65,24.67,24.64,24.67,13000.0,20.1197,20.136,20.1115,20.136,13000.0
2013-08-14 13:20:00,24.68,24.71,24.68,24.71,8400.0,20.1442,20.1686,20.1442,20.1686,8400.0
2013-08-14 13:25:00,24.71,24.71,24.68,24.69,23500.0,20.1686,20.1686,20.1442,20.1523,23500.0
2013-08-14 13:30:00,24.69,24.71,24.65,24.7,41000.0,20.1523,20.1686,20.1197,20.1605,41000.0
2013-08-14 13:35:00,24.7,24.71,24.65,24.65,33400.0,20.1605,20.1686,20.1197,20.1197,33400.0
2013-08-14 13:40:00,24.66,24.7,24.66,24.69,14000.0,20.1278,20.1605,20.1278,20.1523,14000.0
2013-08-14 13:45:00,24.68,24.71,24.67,24.7,29300.0,20.1442,20.1686,20.136,20.1605,29300.0
2013-08-14 13:50:00,24.69,24.72,24.68,24.7,68200.0,20.1523,20.1768,20.1442,20.1605,68200.0
2013-08-14 13:55:00,24.69,24.69,24.63,24.63,15100.0,20.1523,20.1523,20.1033,20.1033,15100.0
2013-08-14 14:00:00,24.64,24.67,24.62,24.63,9800.0,20.1115,20.136,20.0952,20.1033,9800.0
2013-08-14 14:05:00,24.62,24.67,24.62,24.67,14700.0,20.0952,20.136,20.0952,20.136,14700.0
2013-08-14 14:10:00,24.66,24.67,24.63,24.66,21300.0,20.1278,20.136,20.1033,20.1278,21300.0
2013-08-14 14:15:00,24.66,24.68,24.65,24.66,15100.0,20.1278,20.1442,20.1197,20.1278,15100.0
2013-08-14 14:20:00,24.64,24.65,24.6,24.62,11800.0,20.1115,20.1197,20.0789,20.0952,11800.0
2013-08-14 14:25:00,24.63,24.64,24.62,24.63,6500.0,20.1033,20.1115,20.0952,20.1033,6500.0
2013-08-14 14:30:00,24.63,24.67,24.62,24.64,24200.0,20.1033,20.136,20.0952,20.1115,24200.0
2013-08-14 14:35:00,24.64,24.65,24.62,24.65,15300.0,20.1115,20.1197,20.0952,20.1197,15300.0
2013-08-14 14:40:00,24.65,24.67,24.64,24.65,21300.0,20.1197,20.136,20.1115,20.1197,21300.0
2013-08-14 14:45:00,24.64,24.64,24.62,24.62,26400.0,20.1115,20.1115,20.0952,20.0952,26400.0
2013-08-14 14:50:00,24.63,24.64,24.58,24.59,10800.0,20.1033,20.1115,20.0625,20.0707,10800.0
2013-08-14 14:55:00,24.59,24.66,24.58,24.66,35800.0,20.0707,20.1278,20.0625,20.1278,35800.0
2013-08-14 15:00:00,24.66,24.69,24.64,24.66,36800.0,20.1278,20.1523,20.1115,20.1278,36800.0
2013-08-14 15:05:00,24.66,24.7,24.65,24.69,43700.0,20.1278,20.1605,20.1197,20.1523,43700.0
2013-08-14 15:10:00,24.69,24.71,24.69,24.7,27200.0,20.1523,20.1686,20.1523,20.1605,27200.0
2013-08-14 15:15:00,24.7,24.71,24.69,24.69,46900.0,20.1605,20.1686,20.1523,20.1523,46900.0
2013-08-14 15:20:00,24.69,24.7,24.66,24.67,14700.0,20.1523,20.1605,20.1278,20.136,14700.0
2013-08-14 15:25:00,24.66,24.67,24.64,24.66,49800.0,20.1278,20.136,20.1115,20.1278,49800.0
2013-08-14 15:30:00,24.66,24.7,24.66,24.68,64700.0,20.1278,20.1605,20.1278,20.1442,64700.0
2013-08-14 15:35:00,24.68,24.69,24.65,24.69,64700.0,20.1442,20.1523,20.1197,20.1523,64700.0
2013-08-14 15:40:00,24.69,24.71,24.65,24.69,160700.0,20.1523,20.1686,20.1197,20.1523,160700.0
2013-08-14 15:45:00,24.69,24.71,24.69,24.7,88900.0,20.1523,20.1686,20.1523,20.1605,88900.0
2013-08-14 15:50:00,24.7,24.75,24.67,24.71,221500.0,20.1605,20.2013,20.136,20.1686,221500.0
2013-08-14 15:55:00,24.71,24.71,24.68,24.68,186600.0,20.1686,20.1686,20.1442,20.1442,186600.0
2013-08-15 09:30:00,24.35,24.42,24.04,24.17,52500.0,19.8748,19.9319,19.6218,19.7279,52500.0
2013-08-15 09:35:00,24.17,24.28,24.14,24.24,49400.0,19.7279,19.8177,19.7034,19.785,49400.0
2013-08-15 09:40:00,24.24,24.36,24.22,24.36,33500.0,19.785,19.883,19.7687,19.883,33500.0
2013-08-15 09:45:00,24.35,24.44,24.34,24.34,27400.0,19.8748,19.9483,19.8666,19.8666,27400.0
2013-08-15 09:50:00,24.33,24.37,24.25,24.33,68200.0,19.8585,19.8911,19.7932,19.8585,68200.0
2013-08-15 09:55:00,24.32,24.38,24.31,24.36,36300.0,19.8503,19.8993,19.8422,19.883,36300.0
2013-08-15 10:00:00,24.37,24.37,24.28,24.33,31700.0,19.8911,19.8911,19.8177,19.8585,31700.0
2013-08-15 10:05:00,24.33,24.34,24.26,24.27,31100.0,19.8585,19.8666,19.8013,19.8095,31100.0
2013-08-15 10:10:00,24.27,24.3,24.24,24.25,53800.0,19.8095,19.834,19.785,19.7932,53800.0
2013-08-15 10:15:00,24.25,24.27,24.23,24.25,20800.0,19.7932,19.8095,19.7769,19.7932,20800.0
2013-08-15 10:20:00,24.24,24.3,24.23,24.28,39500.0,19.785,19.834,19.7769,19.8177,39500.0
2013-08-15 10:25:00,24.29,24.33,24.26,24.28,28300.0,19.8258,19.8585,19.8013,19.8177,28300.0
2013-08-15 10:30:00,24.28,24.29,24.22,24.28,20200.0,19.8177,19.8258,19.7687,19.8177,20200.0
2013-08-15 10:35:00,24.28,24.3,24.26,24.29,27100.0,19.8177,19.834,19.8013,19.8258,27100.0
2013-08-15 10:40:00,24.29,24.35,24.29,24.31,32800.0,19.8258,19.8748,19.8258,19.8422,32800.0
2013-08-15 10:45:00,24.31,24.34,24.27,24.31,72000.0,19.8422,19.8666,19.8095,19.8422,72000.0
2013-08-15 10:50:00,24.32,24.33,24.22,24.25,104600.0,19.8503,19.8585,19.7687,19.7932,104600.0
2013-08-15 10:55:00,24.25,24.28,24.25,24.28,12000.0,19.7932,19.8177,19.7932,19.8177,12000.0
2013-08-15 11:00:00,24.28,24.29,24.25,24.27,27200.0,19.8177,19.8258,19.7932,19.8095,27200.0
2013-08-15 11:05:00,24.26,24.27,24.23,24.27,42000.0,19.8013,19.8095,19.7769,19.8095,42000.0
2013-08-15 11:10:00,24.28,24.34,24.28,24.32,24200.0,19.8177,19.8666,19.8177,19.8503,24200.0
2013-08-15 11:15:00,24.32,24.36,24.32,24.35,28800.0,19.8503,19.883,19.8503,19.8748,28800.0
2013-08-15 11:20:00,24.35,24.38,24.34,24.34,29700.0,19.8748,19.8993,19.8666,19.8666,29700.0
2013-08-15 11:25:00,24.34,24.38,24.34,24.36,20500.0,19.8666,19.8993,19.8666,19.883,20500.0
2013-08-15 11:30:00,24.37,24.4,24.37,24.37,12400.0,19.8911,19.9156,19.8911,19.8911,12400.0
2013-08-15 11:35:00,24.37,24.39,24.37,24.37,18300.0,19.8911,19.9075,19.8911,19.8911,18300.0
2013-08-15 11:40:00,24.38,24.44,24.38,24.44,36400.0,19.8993,19.9483,19.8993,19.9483,36400.0
2013-08-15 11:45:00,24.44,24.48,24.44,24.46,21200.0,19.9483,19.9809,19.9483,19.9646,21200.0
2013-08-15 11:50:00,24.46,24.46,24.44,24.46,88100.0,19.9646,19.9646,19.9483,19.9646,88100.0
2013-08-15 11:55:00,24.47,24.51,24.46,24.5,20300.0,19.9728,20.0054,19.9646,19.9972,20300.0
2013-08-15 12:00:00,24.5,24.53,24.49,24.5,23800.0,19.9972,20.0217,19.9891,19.9972,23800.0
2013-08-15 12:05:00,24.51,24.52,24.49,24.52,11800.0,20.0054,20.0136,19.9891,20.0136,11800.0
2013-08-15 12:10:00,24.51,24.53,24.51,24.52,14100.0,20.0054,20.0217,20.0054,20.0136,14100.0
2013-08-15 12:15:00,24.53,24.53,24.51,24.52,8500.0,20.0217,20.0217,20.0054,20.0136,8500.0
2013-08-15 12:20:00,24.53,24.55,24.52,24.53,11100.0,20.0217,20.038,20.0136,20.0217,11100.0
2013-08-15 12:25:00,24.52,24.57,24.51,24.57,29700.0,20.0136,20.0544,20.0054,20.0544,29700.0
2013-08-15 12:30:00,24.56,24.58,24.53,24.57,45400.0,20.0462,20.0625,20.0217,20.0544,45400.0
2013-08-15 12:35:00,24.56,24.56,24.53,24.55,14200.0,20.0462,20.0462,20.0217,20.038,14200.0
2013-08-15 12:40:00,24.54,24.54,24.49,24.51,20400.0,20.0299,20.0299,19.9891,20.0054,20400.0
2013-08-15 12:45:00,24.5,24.51,24.44,24.45,31500.0,19.9972,20.0054,19.9483,19.9564,31500.0
2013-08-15 12:50:00,24.45,24.46,24.44,24.44,9200.0,19.9564,19.9646,19.9483,19.9483,9200.0
2013-08-15 12:55:00,24.44,24.44,24.39,24.39,8400.0,19.9483,19.9483,19.9075,19.9075,8400.0
2013-08-15 13:00:00,24.39,24.41,24.39,24.39,23100.0,19.9075,19.9238,19.9075,19.9075,23100.0
2013-08-15 13:05:00,24.39,24.41,24.38,24.4,20900.0,19.9075,19.9238,19.8993,19.9156,20900.0
2013-08-15 13:10:00,24.41,24.41,24.34,24.39,29300.0,19.9238,19.9238,19.8666,19.9075,29300.0
2013-08-15 13:15:00,24.39,24.4,24.36,24.39,13900.0,19.9075,19.9156,19.883,19.9075,13900.0
2013-08-15 13:20:00,24.39,24.43,24.37,24.4,26100.0,19.9075,19.9401,19.8911,19.9156,26100.0
2013-08-15 13:25:00,24.4,24.4,24.36,24.36,12100.0,19.9156,19.9156,19.883,19.883,12100.0
2013-08-15 13:30:00,24.36,24.39,24.36,24.38,11700.0,19.883,19.9075,19.883,19.8993,11700.0
2013-08-15 13:35:00,24.39,24.4,24.36,24.38,13200.0,19.9075,19.9156,19.883,19.8993,13200.0
2013-08-15 13:40:00,24.38,24.41,24.34,24.4,12600.0,19.8993,19.9238,19.8666,19.9156,12600.0
2013-08-15 13:45:00,24.4,24.4,24.37,24.37,6900.0,19.9156,19.9156,19.8911,19.8911,6900.0
2013-08-15 13:50:00,24.38,24.38,24.37,24.38,10300.0,19.8993,19.8993,19.8911,19.8993,10300.0
2013-08-15 13:55:00,24.37,24.37,24.34,24.34,9300.0,19.8911,19.8911,19.8666,19.8666,9300.0
2013-08-15 14:00:00,24.34,24.34,24.32,24.34,20800.0,19.8666,19.8666,19.8503,19.8666,20800.0
2013-08-15 14:05:00,24.34,24.4,24.34,24.38,22900.0,19.8666,19.9156,19.8666,19.8993,22900.0
2013-08-15 14:10:00,24.39,24.41,24.35,24.35,32100.0,19.9075,19.9238,19.8748,19.8748,32100.0
2013-08-15 14:15:00,24.35,24.41,24.35,24.4,22500.0,19.8748,19.9238,19.8748,19.9156,22500.0
2013-08-15 14:20:00,24.41,24.49,24.41,24.49,54600.0,19.9238,19.9891,19.9238,19.9891,54600.0
2013-08-15 14:25:00,24.49,24.52,24.49,24.52,33800.0,19.9891,20.0136,19.9891,20.0136,33800.0
2013-08-15 14:30:00,24.52,24.52,24.45,24.46,34300.0,20.0136,20.0136,19.9564,19.9646,34300.0
2013-08-15 14:35:00,24.45,24.51,24.45,24.47,22700.0,19.9564,20.0054,19.9564,19.9728,22700.0
2013-08-15 14:40:00,24.48,24.49,24.47,24.47,14000.0,19.9809,19.9891,19.9728,19.9728,14000.0
2013-08-15 14:45:00,24.48,24.51,24.48,24.49,22000.0,19.9809,20.0054,19.9809,19.9891,22000.0
2013-08-15 14:50:00,24.49,24.5,24.46,24.49,32700.0,19.9891,19.9972,19.9646,19.9891,32700.0
2013-08-15 14:55:00,24.49,24.5,24.45,24.45,16300.0,19.9891,19.9972,19.9564,19.9564,16300.0
2013-08-15 15:00:00,24.45,24.46,24.43,24.46,21000.0,19.9564,19.9646,19.9401,19.9646,21000.0
2013-08-15 15:05:00,24.46,24.48,24.44,24.45,24800.0,19.9646,19.9809,19.9483,19.9564,24800.0
2013-08-15 15:10:00,24.45,24.45,24.42,24.43,34800.0,19.9564,19.9564,19.9319,19.9401,34800.0
2013-08-15 15:15:00,24.43,24.43,24.41,24.43,26500.0,19.9401,19.9401,19.9238,19.9401,26500.0
2013-08-15 15:20:00,24.42,24.46,24.42,24.46,34600.0,19.9319,19.9646,19.9319,19.9646,34600.0
2013-08-15 15:25:00,24.46,24.49,24.45,24.47,37200.0,19.9646,19.9891,19.9564,19.9728,37200.0
2013-08-15 15:30:00,24.46,24.47,24.43,24.45,40600.0,19.9646,19.9728,19.9401,19.9564,40600.0
2013-08-15 15:35:00,24.45,24.46,24.43,24.43,41800.0,19.9564,19.9646,19.9401,19.9401,41800.0
2013-08-15 15:40:00,24.43,24.45,24.42,24.45,33000.0,19.9401,19.9564,19.9319,19.9564,33000.0
2013-08-15 15:45:00,24.44,24.5,24.44,24.46,38200.0,19.9483,19.9972,19.9483,19.9646,38200.0
2013-08-15 15:50:00,24.46,24.46,24.42,24.42,56700.0,19.9646,19.9646,19.9319,19.9319,56700.0
2013-08-15 15:55:00,24.43,24.43,24.41,24.41,117000.0,19.9401,19.9401,19.9238,19.9238,117000.0
2013-08-16 09:30:00,24.36,24.54,24.33,24.53,25000.0,19.883,20.0299,19.8585,20.0217,25000.0
2013-08-16 09:35:00,24.52,24.54,24.38,24.5,14400.0,20.0136,20.0299,19.8993,19.9972,14400.0
2013-08-16 09:40:00,24.5,24.57,24.5,24.55,19800.0,19.9972,20.0544,19.9972,20.038,19800.0
2013-08-16 09:45:00,24.57,24.62,24.53,24.59,40000.0,20.0544,20.0952,20.0217,20.0707,40000.0
2013-08-16 09:50:00,24.59,24.68,24.59,24.62,29200.0,20.0707,20.1442,20.0707,20.0952,29200.0
2013-08-16 09:55:00,24.62,24.63,24.5,24.54,35900.0,20.0952,20.1033,19.9972,20.0299,35900.0
2013-08-16 10:00:00,24.53,24.64,24.44,24.63,38000.0,20.0217,20.1115,19.9483,20.1033,38000.0
2013-08-16 10:05:00,24.64,24.73,24.64,24.7,37600.0,20.1115,20.185,20.1115,20.1605,37600.0
2013-08-16 10:10:00,24.69,24.7,24.64,24.64,13500.0,20.1523,20.1605,20.1115,20.1115,13500.0
2013-08-16 10:15:00,24.64,24.64,24.58,24.6,19400.0,20.1115,20.1115,20.0625,20.0789,19400.0
2013-08-16 10:20:00,24.59,24.6,24.52,24.54,9500.0,20.0707,20.0789,20.0136,20.0299,9500.0
2013-08-16 10:25:00,24.53,24.54,24.5,24.52,35300.0,20.0217,20.0299,19.9972,20.0136,35300.0
2013-08-16 10:30:00,24.52,24.55,24.49,24.54,20700.0,20.0136,20.038,19.9891,20.0299,20700.0
2013-08-16 10:35:00,24.54,24.58,24.52,24.55,18000.0,20.0299,20.0625,20.0136,20.038,18000.0
2013-08-16 10:40:00,24.53,24.54,24.5,24.51,15900.0,20.0217,20.0299,19.9972,20.0054,15900.0
2013-08-16 10:45:00,24.52,24.55,24.51,24.55,7100.0,20.0136,20.038,20.0054,20.038,7100.0
2013-08-16 10:50:00,24.55,24.55,24.52,24.54,11200.0,20.038,20.038,20.0136,20.0299,11200.0
2013-08-16 10:55:00,24.53,24.58,24.53,24.58,33100.0,20.0217,20.0625,20.0217,20.0625,33100.0
2013-08-16 11:00:00,24.58,24.61,24.57,24.58,7800.0,20.0625,20.087,20.0544,20.0625,7800.0
2013-08-16 11:05:00,24.58,24.61,24.54,24.6,36000.0,20.0625,20.087,20.0299,20.0789,36000.0
2013-08-16 11:10:00,24.6,24.64,24.6,24.61,21100.0,20.0789,20.1115,20.0789,20.087,21100.0
2013-08-16 11:15:00,24.61,24.68,24.61,24.65,13900.0,20.087,20.1442,20.087,20.1197,13900.0
2013-08-16 11:20:00,24.64,24.64,24.56,24.56,5900.0,20.1115,20.1115,20.0462,20.0462,5900.0
2013-08-16 11:25:00,24.56,24.56,24.51,24.53,18600.0,20.0462,20.0462,20.0054,20.0217,18600.0
2013-08-16 11:30:00,24.53,24.55,24.52,24.54,12600.0,20.0217,20.038,20.0136,20.0299,12600.0
2013-08-16 11:35:00,24.54,24.62,24.53,24.62,19700.0,20.0299,20.0952,20.0217,20.0952,19700.0
2013-08-16 11:40:00,24.62,24.62,24.6,24.61,20100.0,20.0952,20.0952,20.0789,20.087,20100.0
2013-08-16 11:45:00,24.61,24.62,24.61,24.61,17700.0,20.087,20.0952,20.087,20.087,17700.0
2013-08-16 11:50:00,24.62,24.62,24.57,24.57,11900.0,20.0952,20.0952,20.0544,20.0544,11900.0
2013-08-16 11:55:00,24.57,24.58,24.55,24.56,10500.0,20.0544,20.0625,20.038,20.0462,10500.0
2013-08-16 12:00:00,24.55,24.55,24.51,24.53,15300.0,20.038,20.038,20.0054,20.0217,15300.0
2013-08-16 12:05:00,24.53,24.55,24.51,24.55,12600.0,20.0217,20.038,20.0054,20.038,12600.0
2013-08-16 12:10:00,24.55,24.55,24.53,24.54,27800.0,20.038,20.038,20.0217,20.0299,27800.0
2013-08-16 12:15:00,24.53,24.58,24.52,24.58,45700.0,20.0217,20.0625,20.0136,20.0625,45700.0
2013-08-16 12:20:00,24.58,24.59,24.54,24.55,8400.0,20.0625,20.0707,20.0299,20.038,8400.0
2013-08-16 12:25:00,24.54,24.55,24.5,24.52,20400.0,20.0299,20.038,19.9972,20.0136,20400.0
2013-08-16 12:30:00,24.52,24.52,24.5,24.51,7900.0,20.0136,20.0136,19.9972,20.0054,7900.0
2013-08-16 12:35:00,24.51,24.54,24.5,24.53,32000.0,20.0054,20.0299,19.9972,20.0217,32000.0
2013-08-16 12:40:00,24.52,24.53,24.5,24.5,11600.0,20.0136,20.0217,19.9972,19.9972,11600.0
2013-08-16 12:45:00,24.5,24.53,24.5,24.51,15800.0,19.9972,20.0217,19.9972,20.0054,15800.0
2013-08-16 12:50:00,24.5,24.54,24.5,24.54,7100.0,19.9972,20.0299,19.9972,20.0299,7100.0
2013-08-16 12:55:00,24.55,24.56,24.54,24.54,8600.0,20.038,20.0462,20.0299,20.0299,8600.0
2013-08-16 13:00:00,24.54,24.55,24.52,24.52,17300.0,20.0299,20.038,20.0136,20.0136,17300.0
2013-08-16 13:05:00,24.52,24.53,24.5,24.53,40300.0,20.0136,20.0217,19.9972,20.0217,40300.0
2013-08-16 13:10:00,24.52,24.53,24.5,24.51,17800.0,20.0136,20.0217,19.9972,20.0054,17800.0
2013-08-16 13:15:00,24.5,24.53,24.5,24.53,31300.0,19.9972,20.0217,19.9972,20.0217,31300.0
2013-08-16 13:20:00,24.52,24.55,24.51,24.55,21500.0,20.0136,20.038,20.0054,20.038,21500.0
2013-08-16 13:25:00,24.54,24.55,24.51,24.51,4800.0,20.0299,20.038,20.0054,20.0054,4800.0
2013-08-16 13:30:00,24.5,24.55,24.5,24.54,30300.0,19.9972,20.038,19.9972,20.0299,30300.0
2013-08-16 13:35:00,24.53,24.54,24.48,24.48,19000.0,20.0217,20.0299,19.9809,19.9809,19000.0
2013-08-16 13:40:00,24.47,24.5,24.46,24.5,21200.0,19.9728,19.9972,19.9646,19.9972,21200.0
2013-08-16 13:45:00,24.49,24.51,24.46,24.51,10600.0,19.9891,20.0054,19.9646,20.0054,10600.0
2013-08-16 13:50:00,24.51,24.57,24.5,24.56,31000.0,20.0054,20.0544,19.9972,20.0462,31000.0
2013-08-16 13:55:00,24.56,24.58,24.55,24.55,8700.0,20.0462,20.0625,20.038,20.038,8700.0
2013-08-16 14:00:00,24.55,24.57,24.54,24.55,10300.0,20.038,20.0544,20.0299,20.038,10300.0
2013-08-16 14:05:00,24.55,24.57,24.5,24.52,13400.0,20.038,20.0544,19.9972,20.0136,13400.0
2013-08-16 14:10:00,24.52,24.54,24.51,24.54,16300.0,20.0136,20.0299,20.0054,20.0299,16300.0
2013-08-16 14:15:00,24.53,24.53,24.48,24.53,87400.0,20.0217,20.0217,19.9809,20.0217,87400.0
2013-08-16 14:20:00,24.53,24.53,24.49,24.49,34600.0,20.0217,20.0217,19.9891,19.9891,34600.0
2013-08-16 14:25:00,24.49,24.5,24.48,24.5,20300.0,19.9891,19.9972,19.9809,19.9972,20300.0
2013-08-16 14:30:00,24.5,24.5,24.44,24.44,8100.0,19.9972,19.9972,19.9483,19.9483,8100.0
2013-08-16 14:35:00,24.45,24.45,24.42,24.45,17000.0,19.9564,19.9564,19.9319,19.9564,17000.0
2013-08-16 14:40:00,24.45,24.49,24.45,24.49,8900.0,19.9564,19.9891,19.9564,19.9891,8900.0
2013-08-16 14:45:00,24.49,24.51,24.49,24.5,13300.0,19.9891,20.0054,19.9891,19.9972,13300.0
2013-08-16 14:50:00,24.5,24.54,24.5,24.52,17500.0,19.9972,20.0299,19.9972,20.0136,17500.0
2013-08-16 14:55:00,24.51,24.56,24.51,24.54,16200.0,20.0054,20.0462,20.0054,20.0299,16200.0
2013-08-16 15:00:00,24.53,24.53,24.5,24.51,68800.0,20.0217,20.0217,19.9972,20.0054,68800.0
2013-08-16 15:05:00,24.52,24.54,24.51,24.52,45400.0,20.0136,20.0299,20.0054,20.0136,45400.0
2013-08-16 15:10:00,24.52,24.52,24.5,24.52,14100.0,20.0136,20.0136,19.9972,20.0136,14100.0
2013-08-16 15:15:00,24.52,24.52,24.51,24.51,10400.0,20.0136,20.0136,20.0054,20.0054,10400.0
2013-08-16 15:20:00,24.51,24.52,24.5,24.52,22100.0,20.0054,20.0136,19.9972,20.0136,22100.0
2013-08-16 15:25:00,24.51,24.52,24.5,24.52,40400.0,20.0054,20.0136,19.9972,20.0136,40400.0
2013-08-16 15:30:00,24.52,24.56,24.51,24.55,55800.0,20.0136,20.0462,20.0054,20.038,55800.0
2013-08-16 15:35:00,24.56,24.62,24.55,24.62,37600.0,20.0462,20.0952,20.038,20.0952,37600.0
2013-08-16 15:40:00,24.62,24.62,24.6,24.62,27500.0,20.0952,20.0952,20.0789,20.0952,27500.0
2013-08-16 15:45:00,24.61,24.62,24.54,24.54,29000.0,20.087,20.0952,20.0299,20.0299,29000.0
2013-08-16 15:50:00,24.54,24.55,24.51,24.52,50500.0,20.0299,20.038,20.0054,20.0136,50500.0
2013-08-16 15:55:00,24.52,24.52,24.49,24.5,100400.0,20.0136,20.0136,19.9891,19.9972,100400.0
2013-08-19 09:30:00,24.44,24.49,24.43,24.49,29100.0,19.9483,19.9891,19.9401,19.9891,29100.0
2013-08-19 09:35:00,24.47,24.5,24.44,24.49,13500.0,19.9728,19.9972,19.9483,19.9891,13500.0
2013-08-19 09:40:00,24.49,24.64,24.49,24.64,34300.0,19.9891,20.1115,19.9891,20.1115,34300.0
2013-08-19 09:45:00,24.63,24.68,24.59,24.62,15900.0,20.1033,20.1442,20.0707,20.0952,15900.0
2013-08-19 09:50:00,24.63,24.66,24.55,24.6,23800.0,20.1033,20.1278,20.038,20.0789,23800.0
2013-08-19 09:55:00,24.61,24.7,24.58,24.69,51400.0,20.087,20.1605,20.0625,20.1523,51400.0
2013-08-19 10:00:00,24.68,24.77,24.66,24.71,33500.0,20.1442,20.2176,20.1278,20.1686,33500.0
2013-08-19 10:05:00,24.71,24.76,24.66,24.73,56100.0,20.1686,20.2095,20.1278,20.185,56100.0
2013-08-19 10:10:00,24.73,24.78,24.71,24.77,53000.0,20.185,20.2258,20.1686,20.2176,53000.0
2013-08-19 10:15:00,24.77,24.79,24.72,24.72,40800.0,20.2176,20.2339,20.1768,20.1768,40800.0
2013-08-19 10:20:00,24.73,24.79,24.68,24.75,39800.0,20.185,20.2339,20.1442,20.2013,39800.0
2013-08-19 10:25:00,24.74,24.75,24.69,24.7,24700.0,20.1931,20.2013,20.1523,20.1605,24700.0
2013-08-19 10:30:00,24.7,24.78,24.69,24.76,29400.0,20.1605,20.2258,20.1523,20.2095,29400.0
2013-08-19 10:35:00,24.75,24.8,24.75,24.8,40700.0,20.2013,20.2421,20.2013,20.2421,40700.0
2013-08-19 10:40:00,24.8,24.85,24.73,24.74,78200.0,20.2421,20.2829,20.185,20.1931,78200.0
2013-08-19 10:45:00,24.74,24.82,24.73,24.8,27400.0,20.1931,20.2584,20.185,20.2421,27400.0
2013-08-19 10:50:00,24.81,24.81,24.73,24.78,34300.0,20.2503,20.2503,20.185,20.2258,34300.0
2013-08-19 10:55:00,24.78,24.78,24.72,24.75,29500.0,20.2258,20.2258,20.1768,20.2013,29500.0
2013-08-19 11:00:00,24.74,24.77,24.71,24.73,31700.0,20.1931,20.2176,20.1686,20.185,31700.0
2013-08-19 11:05:00,24.73,24.75,24.71,24.75,15500.0,20.185,20.2013,20.1686,20.2013,15500.0
2013-08-19 11:10:00,24.74,24.77,24.72,24.76,30400.0,20.1931,20.2176,20.1768,20.2095,30400.0
2013-08-19 11:15:00,24.77,24.79,24.74,24.76,24000.0,20.2176,20.2339,20.1931,20.2095,24000.0
2013-08-19 11:20:00,24.76,24.78,24.74,24.77,18000.0,20.2095,20.2258,20.1931,20.2176,18000.0
2013-08-19 11:25:00,24.76,24.79,24.75,24.78,15700.0,20.2095,20.2339,20.2013,20.2258,15700.0
2013-08-19 11:30:00,24.77,24.78,24.75,24.75,21600.0,20.2176,20.2258,20.2013,20.2013,21600.0
2013-08-19 11:35:00,24.76,24.77,24.73,24.73,26100.0,20.2095,20.2176,20.185,20.185,26100.0
2013-08-19 11:40:00,24.74,24.77,24.73,24.77,41300.0,20.1931,20.2176,20.185,20.2176,41300.0
2013-08-19 11:45:00,24.77,24.79,24.74,24.78,29300.0,20.2176,20.2339,20.1931,20.2258,29300.0
2013-08-19 11:50:00,24.77,24.79,24.75,24.75,43000.0,20.2176,20.2339,20.2013,20.2013,43000.0
2013-08-19 11:55:00,24.76,24.78,24.75,24.75,10800.0,20.2095,20.2258,20.2013,20.2013,10800.0
2013-08-19 12:00:00,24.75,24.79,24.75,24.79,25900.0,20.2013,20.2339,20.2013,20.2339,25900.0
2013-08-19 12:05:00,24.8,24.82,24.78,24.78,18400.0,20.2421,20.2584,20.2258,20.2258,18400.0
2013-08-19 12:10:00,24.77,24.81,24.76,24.8,32300.0,20.2176,20.2503,20.2095,20.2421,32300.0
2013-08-19 12:15:00,24.79,24.8,24.79,24.79,12100.0,20.2339,20.2421,20.2339,20.2339,12100.0
2013-08-19 12:20:00,24.8,24.8,24.74,24.74,18100.0,20.2421,20.2421,20.1931,20.1931,18100.0
2013-08-19 12:25:00,24.75,24.76,24.75,24.76,20200.0,20.2013,20.2095,20.2013,20.2095,20200.0
2013-08-19 12:30:00,24.76,24.77,24.74,24.76,29200.0,20.2095,20.2176,20.1931,20.2095,29200.0
2013-08-19 12:35:00,24.76,24.78,24.75,24.76,16600.0,20.2095,20.2258,20.2013,20.2095,16600.0
2013-08-19 12:40:00,24.76,24.8,24.74,24.79,21000.0,20.2095,20.2421,20.1931,20.2339,21000.0
2013-08-19 12:45:00,24.8,24.83,24.79,24.79,28700.0,20.2421,20.2666,20.2339,20.2339,28700.0
2013-08-19 12:50:00,24.79,24.8,24.77,24.78,6300.0,20.2339,20.2421,20.2176,20.2258,6300.0
2013-08-19 12:55:00,24.79,24.79,24.76,24.76,9000.0,20.2339,20.2339,20.2095,20.2095,9000.0
2013-08-19 13:00:00,24.77,24.78,24.75,24.75,24800.0,20.2176,20.2258,20.2013,20.2013,24800.0
2013-08-19 13:05:00,24.76,24.77,24.74,24.74,24500.0,20.2095,20.2176,20.1931,20.1931,24500.0
2013-08-19 13:10:00,24.75,24.77,24.74,24.76,11000.0,20.2013,20.2176,20.1931,20.2095,11000.0
2013-08-19 13:15:00,24.76,24.76,24.73,24.74,28700.0,20.2095,20.2095,20.185,20.1931,28700.0
2013-08-19 13:20:00,24.74,24.75,24.71,24.71,25100.0,20.1931,20.2013,20.1686,20.1686,25100.0
2013-08-19 13:25:00,24.71,24.71,24.7,24.71,17500.0,20.1686,20.1686,20.1605,20.1686,17500.0
2013-08-19 13:30:00,24.7,24.71,24.66,24.67,64100.0,20.1605,20.1686,20.1278,20.136,64100.0
2013-08-19 13:35:00,24.67,24.67,24.61,24.64,18600.0,20.136,20.136,20.087,20.1115,18600.0
2013-08-19 13:40:00,24.64,24.66,24.64,24.65,36000.0,20.1115,20.1278,20.1115,20.1197,36000.0
2013-08-19 13:45:00,24.65,24.69,24.64,24.64,31900.0,20.1197,20.1523,20.1115,20.1115,31900.0
2013-08-19 13:50:00,24.65,24.67,24.64,24.67,34100.0,20.1197,20.136,20.1115,20.136,34100.0
2013-08-19 13:55:00,24.66,24.74,24.66,24.74,43400.0,20.1278,20.1931,20.1278,20.1931,43400.0
2013-08-19 14:00:00,24.74,24.74,24.67,24.67,7900.0,20.1931,20.1931,20.136,20.136,7900.0
2013-08-19 14:05:00,24.67,24.68,24.64,24.68,25500.0,20.136,20.1442,20.1115,20.1442,25500.0
2013-08-19 14:10:00,24.68,24.68,24.67,24.67,25200.0,20.1442,20.1442,20.136,20.136,25200.0
2013-08-19 14:15:00,24.67,24.69,24.65,24.68,13800.0,20.136,20.1523,20.1197,20.1442,13800.0
2013-08-19 14:20:00,24.69,24.74,24.68,24.71,38000.0,20.1523,20.1931,20.1442,20.1686,38000.0
2013-08-19 14:25:00,24.71,24.71,24.67,24.69,10700.0,20.1686,20.1686,20.136,20.1523,10700.0
2013-08-19 14:30:00,24.7,24.71,24.67,24.68,10200.0,20.1605,20.1686,20.136,20.1442,10200.0
2013-08-19 14:35:00,24.67,24.67,24.62,24.64,24600.0,20.136,20.136,20.0952,20.1115,24600.0
2013-08-19 14:40:00,24.64,24.65,24.6,24.65,22300.0,20.1115,20.1197,20.0789,20.1197,22300.0
2013-08-19 14:45:00,24.64,24.69,24.63,24.66,24200.0,20.1115,20.1523,20.1033,20.1278,24200.0
2013-08-19 14:50:00,24.66,24.66,24.62,24.65,18800.0,20.1278,20.1278,20.0952,20.1197,18800.0
2013-08-19 14:55:00,24.65,24.73,24.64,24.69,124800.0,20.1197,20.185,20.1115,20.1523,124800.0
2013-08-19 15:00:00,24.68,24.68,24.61,24.64,32900.0,20.1442,20.1442,20.087,20.1115,32900.0
2013-08-19 15:05:00,24.64,24.67,24.62,24.64,43500.0,20.1115,20.136,20.0952,20.1115,43500.0
2013-08-19 15:10:00,24.64,24.64,24.58,24.58,15200.0,20.1115,20.1115,20.0625,20.0625,15200.0
2013-08-19 15:15:00,24.59,24.64,24.59,24.6,21500.0,20.0707,20.1115,20.0707,20.0789,21500.0
2013-08-19 15:20:00,24.6,24.62,24.58,24.62,21500.0,20.0789,20.0952,20.0625,20.0952,21500.0
2013-08-19 15:25:00,24.62,24.62,24.54,24.54,30800.0,20.0952,20.0952,20.0299,20.0299,30800.0
2013-08-19 15:30:00,24.53,24.58,24.53,24.53,20000.0,20.0217,20.0625,20.0217,20.0217,20000.0
2013-08-19 15:35:00,24.53,24.54,24.48,24.48,36900.0,20.0217,20.0299,19.9809,19.9809,36900.0
2013-08-19 15:40:00,24.48,24.5,24.46,24.47,29500.0,19.9809,19.9972,19.9646,19.9728,29500.0
2013-08-19 15:45:00,24.46,24.5,24.46,24.48,36800.0,19.9646,19.9972,19.9646,19.9809,36800.0
2013-08-19 15:50:00,24.48,24.53,24.48,24.5,85800.0,19.9809,20.0217,19.9809,19.9972,85800.0
2013-08-19 15:55:00,24.5,24.52,24.49,24.49,78500.0,19.9972,20.0136,19.9891,19.9891,78500.0
2013-08-20 09:30:00,24.55,24.79,24.53,24.76,70500.0,20.038,20.2339,20.0217,20.2095,70500.0
2013-08-20 09:35:00,24.69,24.78,24.69,24.76,12600.0,20.1523,20.2258,20.1523,20.2095,12600.0
2013-08-20 09:40:00,24.77,24.88,24.75,24.8,111500.0,20.2176,20.3074,20.2013,20.2421,111500.0
2013-08-20 09:45:00,24.8,24.82,24.75,24.76,29300.0,20.2421,20.2584,20.2013,20.2095,29300.0
2013-08-20 09:50:00,24.75,24.82,24.72,24.81,74100.0,20.2013,20.2584,20.1768,20.2503,74100.0
2013-08-20 09:55:00,24.81,24.87,24.8,24.87,67400.0,20.2503,20.2992,20.2421,20.2992,67400.0
2013-08-20 10:00:00,24.86,24.94,24.86,24.94,99200.0,20.2911,20.3564,20.2911,20.3564,99200.0
2013-08-20 10:05:00,24.94,24.96,24.83,24.84,123600.0,20.3564,20.3727,20.2666,20.2748,123600.0
2013-08-20 10:10:00,24.84,24.84,24.69,24.69,83800.0,20.2748,20.2748,20.1523,20.1523,83800.0
2013-08-20 10:15:00,24.7,24.71,24.64,24.69,82900.0,20.1605,20.1686,20.1115,20.1523,82900.0
2013-08-20 10:20:00,24.69,24.77,24.69,24.73,76800.0,20.1523,20.2176,20.1523,20.185,76800.0
2013-08-20 10:25:00,24.73,24.73,24.67,24.69,72600.0,20.185,20.185,20.136,20.1523,72600.0
2013-08-20 10:30:00,24.68,24.68,24.62,24.66,43000.0,20.1442,20.1442,20.0952,20.1278,43000.0
2013-08-20 10:35:00,24.65,24.77,24.64,24.76,60500.0,20.1197,20.2176,20.1115,20.2095,60500.0
2013-08-20 10:40:00,24.76,24.77,24.72,24.76,30300.0,20.2095,20.2176,20.1768,20.2095,30300.0
2013-08-20 10:45:00,24.76,24.86,24.76,24.85,54300.0,20.2095,20.2911,20.2095,20.2829,54300.0
2013-08-20 10:50:00,24.85,24.87,24.78,24.78,19800.0,20.2829,20.2992,20.2258,20.2258,19800.0
2013-08-20 10:55:00,24.79,24.83,24.79,24.81,23900.0,20.2339,20.2666,20.2339,20.2503,23900.0
2013-08-20 11:00:00,24.8,24.86,24.79,24.84,32600.0,20.2421,20.2911,20.2339,20.2748,32600.0
2013-08-20 11:05:00,24.84,24.92,24.84,24.92,47200.0,20.2748,20.34,20.2748,20.34,47200.0
2013-08-20 11:10:00,24.92,24.99,24.91,24.99,71900.0,20.34,20.3972,20.3319,20.3972,71900.0
2013-08-20 11:15:00,24.99,25.12,24.99,25.11,192200.0,20.3972,20.5033,20.3972,20.4951,192200.0
2013-08-20 11:20:00,25.11,25.15,25.1,25.13,73100.0,20.4951,20.5278,20.487,20.5115,73100.0
2013-08-20 11:25:00,25.12,25.13,25.05,25.05,48300.0,20.5033,20.5115,20.4462,20.4462,48300.0
2013-08-20 11:30:00,25.05,25.1,25.03,25.04,35100.0,20.4462,20.487,20.4298,20.438,35100.0
2013-08-20 11:35:00,25.04,25.07,25.02,25.06,24700.0,20.438,20.4625,20.4217,20.4543,24700.0
2013-08-20 11:40:00,25.06,25.07,25.02,25.04,26100.0,20.4543,20.4625,20.4217,20.438,26100.0
2013-08-20 11:45:00,25.04,25.05,25.02,25.05,16800.0,20.438,20.4462,20.4217,20.4462,16800.0
2013-08-20 11:50:00,25.05,25.11,25.04,25.09,32000.0,20.4462,20.4951,20.438,20.4788,32000.0
2013-08-20 11:55:00,25.1,25.19,25.1,25.16,62600.0,20.487,20.5604,20.487,20.5359,62600.0
2013-08-20 12:00:00,25.17,25.18,25.13,25.14,44400.0,20.5441,20.5523,20.5115,20.5196,44400.0
2013-08-20 12:05:00,25.14,25.14,25.07,25.08,20500.0,20.5196,20.5196,20.4625,20.4706,20500.0
2013-08-20 12:10:00,25.07,25.08,25.05,25.08,30900.0,20.4625,20.4706,20.4462,20.4706,30900.0
2013-08-20 12:15:00,25.09,25.13,25.07,25.12,12300.0,20.4788,20.5115,20.4625,20.5033,12300.0
2013-08-20 12:20:00,25.13,25.13,25.09,25.1,13200.0,20.5115,20.5115,20.4788,20.487,13200.0
2013-08-20 12:25:00,25.11,25.11,25.09,25.09,6800.0,20.4951,20.4951,20.4788,20.4788,6800.0
2013-08-20 12:30:00,25.09,25.1,25.01,25.01,21200.0,20.4788,20.487,20.4135,20.4135,21200.0
2013-08-20 12:35:00,25.02,25.02,24.97,24.97,29400.0,20.4217,20.4217,20.3809,20.3809,29400.0
2013-08-20 12:40:00,24.96,24.97,24.95,24.95,9100.0,20.3727,20.3809,20.3645,20.3645,9100.0
2013-08-20 12:45:00,24.95,24.97,24.93,24.94,22000.0,20.3645,20.3809,20.3482,20.3564,22000.0
2013-08-20 12:50:00,24.95,24.96,24.92,24.92,13500.0,20.3645,20.3727,20.34,20.34,13500.0
2013-08-20 12:55:00,24.92,24.98,24.92,24.98,15600.0,20.34,20.389,20.34,20.389,15600.0
2013-08-20 13:00:00,24.98,25.01,24.98,25.0,15700.0,20.389,20.4135,20.389,20.4053,15700.0
2013-08-20 13:05:00,25.0,25.02,24.99,24.99,41800.0,20.4053,20.4217,20.3972,20.3972,41800.0
2013-08-20 13:10:00,25.0,25.0,24.98,24.98,5200.0,20.4053,20.4053,20.389,20.389,5200.0
2013-08-20 13:15:00,24.98,24.99,24.96,24.98,15900.0,20.389,20.3972,20.3727,20.389,15900.0
2013-08-20 13:20:00,24.99,24.99,24.96,24.97,6000.0,20.3972,20.3972,20.3727,20.3809,6000.0
2013-08-20 13:25:00,24.96,24.96,24.93,24.96,6400.0,20.3727,20.3727,20.3482,20.3727,6400.0
2013-08-20 13:30:00,24.96,24.96,24.92,24.93,18200.0,20.3727,20.3727,20.34,20.3482,18200.0
2013-08-20 13:35:00,24.94,24.98,24.94,24.95,7800.0,20.3564,20.389,20.3564,20.3645,7800.0
2013-08-20 13:40:00,24.95,24.96,24.94,24.94,13100.0,20.3645,20.3727,20.3564,20.3564,13100.0
2013-08-20 13:45:00,24.94,24.95,24.94,24.94,5300.0,20.3564,20.3645,20.3564,20.3564,5300.0
2013-08-20 13:50:00,24.95,24.95,24.93,24.93,13100.0,20.3645,20.3645,20.3482,20.3482,13100.0
2013-08-20 13:55:00,24.93,24.94,24.91,24.92,15600.0,20.3482,20.3564,20.3319,20.34,15600.0
2013-08-20 14:00:00,24.92,24.92,24.84,24.85,48900.0,20.34,20.34,20.2748,20.2829,48900.0
2013-08-20 14:05:00,24.85,24.86,24.84,24.85,37600.0,20.2829,20.2911,20.2748,20.2829,37600.0
2013-08-20 14:10:00,24.86,24.88,24.84,24.84,43800.0,20.2911,20.3074,20.2748,20.2748,43800.0
2013-08-20 14:15:00,24.84,24.86,24.81,24.82,42200.0,20.2748,20.2911,20.2503,20.2584,42200.0
2013-08-20 14:20:00,24.81,24.83,24.8,24.8,183100.0,20.2503,20.2666,20.2421,20.2421,183100.0
2013-08-20 14:25:00,24.8,24.86,24.8,24.85,24700.0,20.2421,20.2911,20.2421,20.2829,24700.0
2013-08-20 14:30:00,24.86,24.92,24.86,24.9,20000.0,20.2911,20.34,20.2911,20.3237,20000.0
2013-08-20 14:35:00,24.89,24.91,24.88,24.91,40700.0,20.3156,20.3319,20.3074,20.3319,40700.0
2013-08-20 14:40:00,24.91,24.91,24.89,24.9,8300.0,20.3319,20.3319,20.3156,20.3237,8300.0
2013-08-20 14:45:00,24.89,24.93,24.88,24.92,19000.0,20.3156,20.3482,20.3074,20.34,19000.0
2013-08-20 14:50:00,24.92,24.96,24.92,24.96,24600.0,20.34,20.3727,20.34,20.3727,24600.0
2013-08-20 14:55:00,24.95,24.95,24.91,24.93,11800.0,20.3645,20.3645,20.3319,20.3482,11800.0
2013-08-20 15:00:00,24.94,24.94,24.9,24.9,6400.0,20.3564,20.3564,20.3237,20.3237,6400.0
2013-08-20 15:05:00,24.9,24.91,24.84,24.85,104300.0,20.3237,20.3319,20.2748,20.2829,104300.0
2013-08-20 15:10:00,24.85,24.87,24.84,24.85,40500.0,20.2829,20.2992,20.2748,20.2829,40500.0
2013-08-20 15:15:00,24.85,24.86,24.84,24.85,24500.0,20.2829,20.2911,20.2748,20.2829,24500.0
2013-08-20 15:20:00,24.85,24.89,24.84,24.87,57600.0,20.2829,20.3156,20.2748,20.2992,57600.0
2013-08-20 15:25:00,24.86,24.88,24.85,24.87,13900.0,20.2911,20.3074,20.2829,20.2992,13900.0
2013-08-20 15:30:00,24.87,24.92,24.86,24.9,34700.0,20.2992,20.34,20.2911,20.3237,34700.0
2013-08-20 15:35:00,24.91,24.92,24.9,24.9,18200.0,20.3319,20.34,20.3237,20.3237,18200.0
2013-08-20 15:40:00,24.91,24.92,24.89,24.89,20300.0,20.3319,20.34,20.3156,20.3156,20300.0
2013-08-20 15:45:00,24.89,24.9,24.86,24.86,35100.0,20.3156,20.3237,20.2911,20.2911,35100.0
2013-08-20 15:50:00,24.86,24.86,24.85,24.86,38500.0,20.2911,20.2911,20.2829,20.2911,38500.0
2013-08-20 15:55:00,24.85,24.86,24.85,24.85,81100.0,20.2829,20.2911,20.2829,20.2829,81100.0
2013-08-21 09:30:00,24.73,24.81,24.67,24.81,39600.0,20.185,20.2503,20.136,20.2503,39600.0
2013-08-21 09:35:00,24.77,24.9,24.77,24.89,13700.0,20.2176,20.3237,20.2176,20.3156,13700.0
2013-08-21 09:40:00,24.89,24.89,24.79,24.85,19600.0,20.3156,20.3156,20.2339,20.2829,19600.0
2013-08-21 09:45:00,24.86,24.88,24.79,24.82,27700.0,20.2911,20.3074,20.2339,20.2584,27700.0
2013-08-21 09:50:00,24.8,24.82,24.74,24.81,29800.0,20.2421,20.2584,20.1931,20.2503,29800.0
2013-08-21 09:55:00,24.8,24.86,24.75,24.75,39500.0,20.2421,20.2911,20.2013,20.2013,39500.0
2013-08-21 10:00:00,24.76,24.85,24.75,24.81,21500.0,20.2095,20.2829,20.2013,20.2503,21500.0
2013-08-21 10:05:00,24.82,24.83,24.75,24.76,40000.0,20.2584,20.2666,20.2013,20.2095,40000.0
2013-08-21 10:10:00,24.76,24.81,24.73,24.73,24200.0,20.2095,20.2503,20.185,20.185,24200.0
2013-08-21 10:15:00,24.73,24.78,24.72,24.76,23700.0,20.185,20.2258,20.1768,20.2095,23700.0
2013-08-21 10:20:00,24.76,24.81,24.73,24.75,20100.0,20.2095,20.2503,20.185,20.2013,20100.0
2013-08-21 10:25:00,24.74,24.8,24.72,24.78,18900.0,20.1931,20.2421,20.1768,20.2258,18900.0
2013-08-21 10:30:00,24.78,24.78,24.74,24.75,14400.0,20.2258,20.2258,20.1931,20.2013,14400.0
2013-08-21 10:35:00,24.75,24.77,24.73,24.76,13900.0,20.2013,20.2176,20.185,20.2095,13900.0
2013-08-21 10:40:00,24.77,24.8,24.74,24.79,13000.0,20.2176,20.2421,20.1931,20.2339,13000.0
2013-08-21 10:45:00,24.79,24.8,24.75,24.79,10200.0,20.2339,20.2421,20.2013,20.2339,10200.0
2013-08-21 10:50:00,24.78,24.81,24.77,24.79,14600.0,20.2258,20.2503,20.2176,20.2339,14600.0
2013-08-21 10:55:00,24.77,24.78,24.76,24.77,13900.0,20.2176,20.2258,20.2095,20.2176,13900.0
2013-08-21 11:00:00,24.77,24.79,24.73,24.77,63600.0,20.2176,20.2339,20.185,20.2176,63600.0
2013-08-21 11:05:00,24.75,24.76,24.74,24.76,10700.0,20.2013,20.2095,20.1931,20.2095,10700.0
2013-08-21 11:10:00,24.75,24.79,24.74,24.78,17400.0,20.2013,20.2339,20.1931,20.2258,17400.0
2013-08-21 11:15:00,24.78,24.85,24.78,24.81,19000.0,20.2258,20.2829,20.2258,20.2503,19000.0
2013-08-21 11:20:00,24.8,24.8,24.77,24.78,8000.0,20.2421,20.2421,20.2176,20.2258,8000.0
2013-08-21 11:25:00,24.78,24.79,24.73,24.73,11800.0,20.2258,20.2339,20.185,20.185,11800.0
2013-08-21 11:30:00,24.72,24.76,24.72,24.76,15900.0,20.1768,20.2095,20.1768,20.2095,15900.0
2013-08-21 11:35:00,24.76,24.76,24.66,24.68,27000.0,20.2095,20.2095,20.1278,20.1442,27000.0
2013-08-21 11:40:00,24.67,24.67,24.62,24.67,26600.0,20.136,20.136,20.0952,20.136,26600.0
2013-08-21 11:45:00,24.67,24.68,24.64,24.64,32100.0,20.136,20.1442,20.1115,20.1115,32100.0
2013-08-21 11:50:00,24.64,24.67,24.64,24.66,9500.0,20.1115,20.136,20.1115,20.1278,9500.0
2013-08-21 11:55:00,24.66,24.68,24.65,24.68,14200.0,20.1278,20.1442,20.1197,20.1442,14200.0
2013-08-21 12:00:00,24.67,24.68,24.64,24.66,15600.0,20.136,20.1442,20.1115,20.1278,15600.0
2013-08-21 12:05:00,24.65,24.69,24.64,24.65,7400.0,20.1197,20.1523,20.1115,20.1197,7400.0
2013-08-21 12:10:00,24.65,24.7,24.65,24.69,9500.0,20.1197,20.1605,20.1197,20.1523,9500.0
2013-08-21 12:15:00,24.7,24.7,24.68,24.69,7000.0,20.1605,20.1605,20.1442,20.1523,7000.0
2013-08-21 12:20:00,24.69,24.7,24.68,24.69,9200.0,20.1523,20.1605,20.1442,20.1523,9200.0
2013-08-21 12:25:00,24.7,24.71,24.68,24.68,7200.0,20.1605,20.1686,20.1442,20.1442,7200.0
2013-08-21 12:30:00,24.68,24.73,24.68,24.71,24600.0,20.1442,20.185,20.1442,20.1686,24600.0
2013-08-21 12:35:00,24.71,24.71,24.7,24.71,8700.0,20.1686,20.1686,20.1605,20.1686,8700.0
2013-08-21 12:40:00,24.71,24.74,24.7,24.73,13900.0,20.1686,20.1931,20.1605,20.185,13900.0
2013-08-21 12:45:00,24.73,24.73,24.71,24.72,14900.0,20.185,20.185,20.1686,20.1768,14900.0
2013-08-21 12:50:00,24.72,24.74,24.7,24.73,16900.0,20.1768,20.1931,20.1605,20.185,16900.0
2013-08-21 12:55:00,24.73,24.74,24.72,24.72,12400.0,20.185,20.1931,20.1768,20.1768,12400.0
2013-08-21 13:00:00,24.72,24.74,24.71,24.73,7600.0,20.1768,20.1931,20.1686,20.185,7600.0
2013-08-21 13:05:00,24.73,24.75,24.71,24.75,15500.0,20.185,20.2013,20.1686,20.2013,15500.0
2013-08-21 13:10:00,24.75,24.76,24.74,24.76,11100.0,20.2013,20.2095,20.1931,20.2095,11100.0
2013-08-21 13:15:00,24.75,24.77,24.73,24.73,11100.0,20.2013,20.2176,20.185,20.185,11100.0
2013-08-21 13:20:00,24.72,24.74,24.71,24.71,16900.0,20.1768,20.1931,20.1686,20.1686,16900.0
2013-08-21 13:25:00,24.72,24.75,24.72,24.74,9100.0,20.1768,20.2013,20.1768,20.1931,9100.0
2013-08-21 13:30:00,24.74,24.77,24.73,24.73,7300.0,20.1931,20.2176,20.185,20.185,7300.0
2013-08-21 13:35:00,24.73,24.75,24.73,24.73,3800.0,20.185,20.2013,20.185,20.185,3800.0
2013-08-21 13:40:00,24.73,24.77,24.73,24.76,12000.0,20.185,20.2176,20.185,20.2095,12000.0
2013-08-21 13:45:00,24.76,24.77,24.76,24.77,3700.0,20.2095,20.2176,20.2095,20.2176,3700.0
2013-08-21 13:50:00,24.76,24.78,24.76,24.77,12400.0,20.2095,20.2258,20.2095,20.2176,12400.0
2013-08-21 13:55:00,24.76,24.78,24.76,24.78,5200.0,20.2095,20.2258,20.2095,20.2258,5200.0
2013-08-21 14:00:00,24.77,24.8,24.72,24.73,43400.0,20.2176,20.2421,20.1768,20.185,43400.0
2013-08-21 14:05:00,24.72,24.72,24.62,24.71,31100.0,20.1768,20.1768,20.0952,20.1686,31100.0
2013-08-21 14:10:00,24.71,24.77,24.7,24.76,21500.0,20.1686,20.2176,20.1605,20.2095,21500.0
2013-08-21 14:15:00,24.77,24.81,24.72,24.76,19900.0,20.2176,20.2503,20.1768,20.2095,19900.0
2013-08-21 14:20:00,24.77,24.77,24.71,24.77,16100.0,20.2176,20.2176,20.1686,20.2176,16100.0
2013-08-21 14:25:00,24.77,24.82,24.76,24.78,14400.0,20.2176,20.2584,20.2095,20.2258,14400.0
2013-08-21 14:30:00,24.78,24.92,24.78,24.89,35900.0,20.2258,20.34,20.2258,20.3156,35900.0
2013-08-21 14:35:00,24.9,24.98,24.9,24.93,29200.0,20.3237,20.389,20.3237,20.3482,29200.0
2013-08-21 14:40:00,24.93,24.96,24.92,24.93,18000.0,20.3482,20.3727,20.34,20.3482,18000.0
2013-08-21 14:45:00,24.93,24.96,24.92,24.94,24000.0,20.3482,20.3727,20.34,20.3564,24000.0
2013-08-21 14:50:00,24.94,24.97,24.91,24.96,22800.0,20.3564,20.3809,20.3319,20.3727,22800.0
2013-08-21 14:55:00,24.96,25.0,24.96,24.98,44200.0,20.3727,20.4053,20.3727,20.389,44200.0
2013-08-21 15:00:00,24.98,25.0,24.93,24.94,26900.0,20.389,20.4053,20.3482,20.3564,26900.0
2013-08-21 15:05:00,24.94,24.99,24.94,24.99,26000.0,20.3564,20.3972,20.3564,20.3972,26000.0
2013-08-21 15:10:00,24.99,25.02,24.98,25.01,38900.0,20.3972,20.4217,20.389,20.4135,38900.0
2013-08-21 15:15:00,25.01,25.01,24.95,24.95,48600.0,20.4135,20.4135,20.3645,20.3645,48600.0
2013-08-21 15:20:00,24.94,24.94,24.92,24.93,29100.0,20.3564,20.3564,20.34,20.3482,29100.0
2013-08-21 15:25:00,24.92,24.96,24.91,24.92,24700.0,20.34,20.3727,20.3319,20.34,24700.0
2013-08-21 15:30:00,24.92,24.95,24.92,24.95,24800.0,20.34,20.3645,20.34,20.3645,24800.0
2013-08-21 15:35:00,24.95,24.95,24.91,24.92,24500.0,20.3645,20.3645,20.3319,20.34,24500.0
2013-08-21 15:40:00,24.92,24.92,24.85,24.87,59900.0,20.34,20.34,20.2829,20.2992,59900.0
2013-08-21 15:45:00,24.86,24.87,24.84,24.84,91100.0,20.2911,20.2992,20.2748,20.2748,91100.0
2013-08-21 15:50:00,24.83,24.85,24.82,24.84,53400.0,20.2666,20.2829,20.2584,20.2748,53400.0
2013-08-21 15:55:00,24.84,24.84,24.77,24.77,106000.0,20.2748,20.2748,20.2176,20.2176,106000.0
2013-08-22 09:30:00,24.82,24.87,24.78,24.8,38100.0,20.2584,20.2992,20.2258,20.2421,38100.0
2013-08-22 09:35:00,24.79,25.08,24.79,25.05,59500.0,20.2339,20.4706,20.2339,20.4462,59500.0
2013-08-22 09:40:00,25.07,25.15,25.05,25.15,51200.0,20.4625,20.5278,20.4462,20.5278,51200.0
2013-08-22 09:45:00,25.13,25.13,25.07,25.1,11800.0,20.5115,20.5115,20.4625,20.487,11800.0
2013-08-22 09:50:00,25.1,25.1,25.05,25.06,29200.0,20.487,20.487,20.4462,20.4543,29200.0
2013-08-22 09:55:00,25.07,25.25,25.07,25.25,81500.0,20.4625,20.6094,20.4625,20.6094,81500.0
2013-08-22 10:00:00,25.24,25.28,25.17,25.21,57600.0,20.6012,20.6339,20.5441,20.5768,57600.0
2013-08-22 10:05:00,25.22,25.28,25.21,25.23,25800.0,20.5849,20.6339,20.5768,20.5931,25800.0
2013-08-22 10:10:00,25.24,25.29,25.2,25.28,41800.0,20.6012,20.642,20.5686,20.6339,41800.0
2013-08-22 10:15:00,25.28,25.29,25.2,25.2,20700.0,20.6339,20.642,20.5686,20.5686,20700.0
2013-08-22 10:20:00,25.21,25.24,25.18,25.19,10100.0,20.5768,20.6012,20.5523,20.5604,10100.0
2013-08-22 10:25:00,25.2,25.2,25.13,25.14,27400.0,20.5686,20.5686,20.5115,20.5196,27400.0
2013-08-22 10:30:00,25.15,25.15,25.09,25.11,17000.0,20.5278,20.5278,20.4788,20.4951,17000.0
2013-08-22 10:35:00,25.11,25.17,25.11,25.16,15900.0,20.4951,20.5441,20.4951,20.5359,15900.0
2013-08-22 10:40:00,25.15,25.24,25.15,25.21,22000.0,20.5278,20.6012,20.5278,20.5768,22000.0
2013-08-22 10:45:00,25.21,25.24,25.15,25.17,22300.0,20.5768,20.6012,20.5278,20.5441,22300.0
2013-08-22 10:50:00,25.16,25.18,25.14,25.16,6400.0,20.5359,20.5523,20.5196,20.5359,6400.0
2013-08-22 10:55:00,25.17,25.19,25.13,25.15,8400.0,20.5441,20.5604,20.5115,20.5278,8400.0
2013-08-22 11:00:00,25.15,25.16,25.11,25.11,13100.0,20.5278,20.5359,20.4951,20.4951,13100.0
2013-08-22 11:05:00,25.12,25.14,25.1,25.1,8800.0,20.5033,20.5196,20.487,20.487,8800.0
2013-08-22 11:10:00,25.11,25.13,25.1,25.13,14000.0,20.4951,20.5115,20.487,20.5115,14000.0
2013-08-22 11:15:00,25.12,25.12,25.07,25.08,11900.0,20.5033,20.5033,20.4625,20.4706,11900.0
2013-08-22 11:20:00,25.08,25.09,25.01,25.03,33400.0,20.4706,20.4788,20.4135,20.4298,33400.0
2013-08-22 11:25:00,25.03,25.05,25.02,25.04,30400.0,20.4298,20.4462,20.4217,20.438,30400.0
2013-08-22 11:30:00,25.05,25.1,25.04,25.08,26500.0,20.4462,20.487,20.438,20.4706,26500.0
2013-08-22 11:35:00,25.08,25.09,25.02,25.03,8800.0,20.4706,20.4788,20.4217,20.4298,8800.0
2013-08-22 11:40:00,25.02,25.03,25.0,25.03,19400.0,20.4217,20.4298,20.4053,20.4298,19400.0
2013-08-22 11:45:00,25.04,25.1,25.04,25.1,8600.0,20.438,20.487,20.438,20.487,8600.0
2013-08-22 11:50:00,25.1,25.1,25.07,25.08,7200.0,20.487,20.487,20.4625,20.4706,7200.0
2013-08-22 11:55:00,25.08,25.08,25.03,25.04,6900.0,20.4706,20.4706,20.4298,20.438,6900.0
2013-08-22 12:00:00,25.04,25.05,25.0,25.01,6800.0,20.438,20.4462,20.4053,20.4135,6800.0
2013-08-22 12:05:00,25.01,25.03,25.01,25.02,6200.0,20.4135,20.4298,20.4135,20.4217,6200.0
2013-08-22 12:10:00,25.02,25.03,25.01,25.02,4200.0,20.4217,20.4298,20.4135,20.4217,4200.0
2013-08-22 12:15:00,25.02,25.02,24.99,25.02,2100.0,20.4217,20.4217,20.3972,20.4217,2100.0
2013-08-22 12:20:00,25.02,25.02,25.02,25.02,300.0,20.4217,20.4217,20.4217,20.4217,300.0
2013-08-22 12:25:00,25.02,25.02,25.02,25.02,0.0,20.4217,20.4217,20.4217,20.4217,0.0
2013-08-22 12:30:00,25.02,25.02,25.02,25.02,0.0,20.4217,20.4217,20.4217,20.4217,0.0
2013-08-22 12:35:00,25.03,25.03,25.03,25.03,300.0,20.4298,20.4298,20.4298,20.4298,300.0
2013-08-22 12:40:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 12:45:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 12:50:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 12:55:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:00:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:05:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:10:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:15:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:20:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:25:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:30:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:35:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:40:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:45:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:50:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:55:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:00:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:05:00,25.03,25.03,25.03,25.03,200.0,20.4298,20.4298,20.4298,20.4298,200.0
2013-08-22 14:10:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:15:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:20:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:25:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:30:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:35:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:40:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:45:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:50:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:55:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:00:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:05:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:10:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:15:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:20:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:25:00,25.02,25.03,24.99,25.0,23100.0,20.4217,20.4298,20.3972,20.4053,23100.0
2013-08-22 15:30:00,25.02,25.17,25.02,25.09,29400.0,20.4217,20.5441,20.4217,20.4788,29400.0
2013-08-22 15:35:00,25.08,25.11,25.07,25.1,28400.0,20.4706,20.4951,20.4625,20.487,28400.0
2013-08-22 15:40:00,25.09,25.12,25.09,25.12,43600.0,20.4788,20.5033,20.4788,20.5033,43600.0
2013-08-22 15:45:00,25.12,25.13,25.08,25.11,71600.0,20.5033,20.5115,20.4706,20.4951,71600.0
2013-08-22 15:50:00,25.1,25.11,25.09,25.11,38900.0,20.487,20.4951,20.4788,20.4951,38900.0
2013-08-22 15:55:00,25.1,25.11,25.09,25.09,106100.0,20.487,20.4951,20.4788,20.4788,106100.0
2013-08-23 09:30:00,25.36,25.36,25.13,25.15,36500.0,20.6992,20.6992,20.5115,20.5278,36500.0
2013-08-23 09:35:00,25.15,25.19,25.05,25.12,26000.0,20.5278,20.5604,20.4462,20.5033,26000.0
2013-08-23 09:40:00,25.13,25.13,25.01,25.02,21600.0,20.5115,20.5115,20.4135,20.4217,21600.0
2013-08-23 09:45:00,25.0,25.08,24.97,25.05,23000.0,20.4053,20.4706,20.3809,20.4462,23000.0
2013-08-23 09:50:00,25.04,25.05,24.96,25.01,30400.0,20.438,20.4462,20.3727,20.4135,30400.0
2013-08-23 09:55:00,25.01,25.01,24.92,24.93,20900.0,20.4135,20.4135,20.34,20.3482,20900.0
2013-08-23 10:00:00,24.93,24.94,24.8,24.92,75100.0,20.3482,20.3564,20.2421,20.34,75100.0
2013-08-23 10:05:00,24.91,24.95,24.86,24.95,37800.0,20.3319,20.3645,20.2911,20.3645,37800.0
2013-08-23 10:10:00,24.96,25.03,24.92,25.03,47500.0,20.3727,20.4298,20.34,20.4298,47500.0
2013-08-23 10:15:00,25.03,25.1,25.03,25.08,43400.0,20.4298,20.487,20.4298,20.4706,43400.0
2013-08-23 10:20:00,25.09,25.09,24.97,25.03,25000.0,20.4788,20.4788,20.3809,20.4298,25000.0
2013-08-23 10:25:00,25.04,25.08,24.99,24.99,25200.0,20.438,20.4706,20.3972,20.3972,25200.0
2013-08-23 10:30:00,24.99,25.02,24.98,25.01,6300.0,20.3972,20.4217,20.389,20.4135,6300.0
2013-08-23 10:35:00,25.01,25.07,25.01,25.05,10900.0,20.4135,20.4625,20.4135,20.4462,10900.0
2013-08-23 10:40:00,25.05,25.07,25.02,25.03,7200.0,20.4462,20.4625,20.4217,20.4298,7200.0
2013-08-23 10:45:00,25.04,25.05,25.0,25.05,15500.0,20.438,20.4462,20.4053,20.4462,15500.0
2013-08-23 10:50:00,25.06,25.08,25.01,25.03,9700.0,20.4543,20.4706,20.4135,20.4298,9700.0
2013-08-23 10:55:00,25.04,25.13,25.04,25.11,16100.0,20.438,20.5115,20.438,20.4951,16100.0
2013-08-23 11:00:00,25.13,25.14,25.09,25.1,15900.0,20.5115,20.5196,20.4788,20.487,15900.0
2013-08-23 11:05:00,25.09,25.11,25.07,25.11,22400.0,20.4788,20.4951,20.4625,20.4951,22400.0
2013-08-23 11:10:00,25.1,25.1,25.05,25.09,12500.0,20.487,20.487,20.4462,20.4788,12500.0
2013-08-23 11:15:00,25.09,25.13,25.08,25.08,9200.0,20.4788,20.5115,20.4706,20.4706,9200.0
2013-08-23 11:20:00,25.08,25.16,25.07,25.14,61300.0,20.4706,20.5359,20.4625,20.5196,61300.0
2013-08-23 11:25:00,25.15,25.15,25.1,25.12,8600.0,20.5278,20.5278,20.487,20.5033,8600.0
2013-08-23 11:30:00,25.11,25.13,25.11,25.11,3700.0,20.4951,20.5115,20.4951,20.4951,3700.0
2013-08-23 11:35:00,25.11,25.12,25.09,25.1,7400.0,20.4951,20.5033,20.4788,20.487,7400.0
2013-08-23 11:40:00,25.11,25.12,25.1,25.11,6400.0,20.4951,20.5033,20.487,20.4951,6400.0
2013-08-23 11:45:00,25.11,25.14,25.11,25.14,10400.0,20.4951,20.5196,20.4951,20.5196,10400.0
2013-08-23 11:50:00,25.14,25.16,25.13,25.16,8100.0,20.5196,20.5359,20.5115,20.5359,8100.0
2013-08-23 11:55:00,25.15,25.15,25.12,25.13,4200.0,20.5278,20.5278,20.5033,20.5115,4200.0
2013-08-23 12:00:00,25.13,25.16,25.1,25.1,9700.0,20.5115,20.5359,20.487,20.487,9700.0
2013-08-23 12:05:00,25.09,25.12,25.09,25.11,4600.0,20.4788,20.5033,20.4788,20.4951,4600.0
2013-08-23 12:10:00,25.1,25.1,25.08,25.1,13600.0,20.487,20.487,20.4706,20.487,13600.0
2013-08-23 12:15:00,25.1,25.1,25.06,25.09,5900.0,20.487,20.487,20.4543,20.4788,5900.0
2013-08-23 12:20:00,25.09,25.1,25.08,25.09,9500.0,20.4788,20.487,20.4706,20.4788,9500.0
2013-08-23 12:25:00,25.08,25.09,25.08,25.08,5400.0,20.4706,20.4788,20.4706,20.4706,5400.0
2013-08-23 12:30:00,25.08,25.09,25.06,25.09,8300.0,20.4706,20.4788,20.4543,20.4788,8300.0
2013-08-23 12:35:00,25.08,25.11,25.08,25.11,8300.0,20.4706,20.4951,20.4706,20.4951,8300.0
2013-08-23 12:40:00,25.1,25.1,25.07,25.08,8300.0,20.487,20.487,20.4625,20.4706,8300.0
2013-08-23 12:45:00,25.07,25.08,25.06,25.07,5900.0,20.4625,20.4706,20.4543,20.4625,5900.0
2013-08-23 12:50:00,25.07,25.08,25.06,25.08,9700.0,20.4625,20.4706,20.4543,20.4706,9700.0
2013-08-23 12:55:00,25.08,25.09,25.07,25.07,4400.0,20.4706,20.4788,20.4625,20.4625,4400.0
2013-08-23 13:00:00,25.07,25.09,25.07,25.07,7800.0,20.4625,20.4788,20.4625,20.4625,7800.0
2013-08-23 13:05:00,25.07,25.08,25.06,25.07,9400.0,20.4625,20.4706,20.4543,20.4625,9400.0
2013-08-23 13:10:00,25.08,25.09,25.08,25.08,3500.0,20.4706,20.4788,20.4706,20.4706,3500.0
2013-08-23 13:15:00,25.07,25.08,25.06,25.06,4600.0,20.4625,20.4706,20.4543,20.4543,4600.0
2013-08-23 13:20:00,25.06,25.07,25.05,25.06,13000.0,20.4543,20.4625,20.4462,20.4543,13000.0
2013-08-23 13:25:00,25.06,25.06,25.05,25.05,5500.0,20.4543,20.4543,20.4462,20.4462,5500.0
2013-08-23 13:30:00,25.06,25.06,25.05,25.05,2100.0,20.4543,20.4543,20.4462,20.4462,2100.0
2013-08-23 13:35:00,25.05,25.07,25.05,25.07,8000.0,20.4462,20.4625,20.4462,20.4625,8000.0
2013-08-23 13:40:00,25.07,25.09,25.06,25.08,7000.0,20.4625,20.4788,20.4543,20.4706,7000.0
2013-08-23 13:45:00,25.08,25.12,25.05,25.08,26700.0,20.4706,20.5033,20.4462,20.4706,26700.0
2013-08-23 13:50:00,25.08,25.11,25.08,25.11,7600.0,20.4706,20.4951,20.4706,20.4951,7600.0
2013-08-23 13:55:00,25.11,25.14,25.11,25.13,51500.0,20.4951,20.5196,20.4951,20.5115,51500.0
2013-08-23 14:00:00,25.13,25.14,25.1,25.1,12700.0,20.5115,20.5196,20.487,20.487,12700.0
2013-08-23 14:05:00,25.1,25.1,25.07,25.08,18400.0,20.487,20.487,20.4625,20.4706,18400.0
2013-08-23 14:10:00,25.08,25.1,25.08,25.1,6100.0,20.4706,20.487,20.4706,20.487,6100.0
2013-08-23 14:15:00,25.09,25.09,25.04,25.06,35600.0,20.4788,20.4788,20.438,20.4543,35600.0
2013-08-23 14:20:00,25.07,25.07,25.05,25.05,11100.0,20.4625,20.4625,20.4462,20.4462,11100.0
2013-08-23 14:25:00,25.05,25.07,25.04,25.07,10800.0,20.4462,20.4625,20.438,20.4625,10800.0
2013-08-23 14:30:00,25.07,25.08,25.07,25.07,4900.0,20.4625,20.4706,20.4625,20.4625,4900.0
2013-08-23 14:35:00,25.07,25.1,25.07,25.09,8500.0,20.4625,20.487,20.4625,20.4788,8500.0
2013-08-23 14:40:00,25.09,25.1,25.08,25.08,5300.0,20.4788,20.487,20.4706,20.4706,5300.0
2013-08-23 14:45:00,25.09,25.11,25.07,25.11,35400.0,20.4788,20.4951,20.4625,20.4951,35400.0
2013-08-23 14:50:00,25.11,25.11,25.08,25.1,12300.0,20.4951,20.4951,20.4706,20.487,12300.0
2013-08-23 14:55:00,25.1,25.12,25.09,25.11,23400.0,20.487,20.5033,20.4788,20.4951,23400.0
2013-08-23 15:00:00,25.12,25.12,25.09,25.12,12100.0,20.5033,20.5033,20.4788,20.5033,12100.0
2013-08-23 15:05:00,25.12,25.13,25.12,25.12,16700.0,20.5033,20.5115,20.5033,20.5033,16700.0
2013-08-23 15:10:00,25.13,25.13,25.1,25.11,19500.0,20.5115,20.5115,20.487,20.4951,19500.0
2013-08-23 15:15:00,25.1,25.12,25.1,25.12,18200.0,20.487,20.5033,20.487,20.5033,18200.0
2013-08-23 15:20:00,25.11,25.14,25.11,25.14,24000.0,20.4951,20.5196,20.4951,20.5196,24000.0
2013-08-23 15:25:00,25.13,25.15,25.13,25.15,16200.0,20.5115,20.5278,20.5115,20.5278,16200.0
2013-08-23 15:30:00,25.15,25.17,25.14,25.15,36700.0,20.5278,20.5441,20.5196,20.5278,36700.0
2013-08-23 15:35:00,25.15,25.19,25.15,25.19,14900.0,20.5278,20.5604,20.5278,20.5604,14900.0
2013-08-23 15:40:00,25.19,25.2,25.16,25.2,37500.0,20.5604,20.5686,20.5359,20.5686,37500.0
2013-08-23 15:45:00,25.2,25.21,25.17,25.18,61300.0,20.5686,20.5768,20.5441,20.5523,61300.0
2013-08-23 15:50:00,25.19,25.21,25.18,25.2,42600.0,20.5604,20.5768,20.5523,20.5686,42600.0
2013-08-23 15:55:00,25.2,25.22,25.16,25.17,106500.0,20.5686,20.5849,20.5359,20.5441,106500.0
2013-08-26 09:30:00,25.13,25.16,25.03,25.04,34500.0,20.5115,20.5359,20.4298,20.438,34500.0
2013-08-26 09:35:00,25.03,25.18,25.03,25.18,26000.0,20.4298,20.5523,20.4298,20.5523,26000.0
2013-08-26 09:40:00,25.18,25.18,25.1,25.15,15600.0,20.5523,20.5523,20.487,20.5278,15600.0
2013-08-26 09:45:00,25.16,25.22,25.14,25.19,30000.0,20.5359,20.5849,20.5196,20.5604,30000.0
2013-08-26 09:50:00,25.19,25.2,25.0,25.02,26000.0,20.5604,20.5686,20.4053,20.4217,26000.0
2013-08-26 09:55:00,25.03,25.07,24.99,25.02,27100.0,20.4298,20.4625,20.3972,20.4217,27100.0
2013-08-26 10:00:00,25.03,25.05,25.0,25.05,13600.0,20.4298,20.4462,20.4053,20.4462,13600.0
2013-08-26 10:05:00,25.05,25.13,25.04,25.1,17900.0,20.4462,20.5115,20.438,20.487,17900.0
2013-08-26 10:10:00,25.08,25.13,25.08,25.11,10100.0,20.4706,20.5115,20.4706,20.4951,10100.0
2013-08-26 10:15:00,25.11,25.17,25.08,25.1,12600.0,20.4951,20.5441,20.4706,20.487,12600.0
2013-08-26 10:20:00,25.09,25.11,25.07,25.1,8600.0,20.4788,20.4951,20.4625,20.487,8600.0
2013-08-26 10:25:00,25.11,25.12,25.06,25.06,9700.0,20.4951,20.5033,20.4543,20.4543,9700.0
2013-08-26 10:30:00,25.07,25.1,25.05,25.1,12800.0,20.4625,20.487,20.4462,20.487,12800.0
2013-08-26 10:35:00,25.11,25.16,25.11,25.16,9300.0,20.4951,20.5359,20.4951,20.5359,9300.0
2013-08-26 10:40:00,25.16,25.18,25.16,25.18,11900.0,20.5359,20.5523,20.5359,20.5523,11900.0
2013-08-26 10:45:00,25.18,25.2,25.13,25.19,28900.0,20.5523,20.5686,20.5115,20.5604,28900.0
2013-08-26 10:50:00,25.2,25.23,25.18,25.21,21900.0,20.5686,20.5931,20.5523,20.5768,21900.0
2013-08-26 10:55:00,25.21,25.26,25.21,25.25,18700.0,20.5768,20.6176,20.5768,20.6094,18700.0
2013-08-26 11:00:00,25.26,25.27,25.25,25.26,7400.0,20.6176,20.6257,20.6094,20.6176,7400.0
2013-08-26 11:05:00,25.26,25.32,25.25,25.32,35000.0,20.6176,20.6665,20.6094,20.6665,35000.0
2013-08-26 11:10:00,25.32,25.32,25.24,25.24,30300.0,20.6665,20.6665,20.6012,20.6012,30300.0
2013-08-26 11:15:00,25.25,25.28,25.23,25.28,13300.0,20.6094,20.6339,20.5931,20.6339,13300.0
2013-08-26 11:20:00,25.28,25.29,25.26,25.29,10500.0,20.6339,20.642,20.6176,20.642,10500.0
2013-08-26 11:25:00,25.28,25.29,25.23,25.23,6900.0,20.6339,20.642,20.5931,20.5931,6900.0
2013-08-26 11:30:00,25.22,25.27,25.2,25.2,12700.0,20.5849,20.6257,20.5686,20.5686,12700.0
2013-08-26 11:35:00,25.21,25.21,25.17,25.2,23000.0,20.5768,20.5768,20.5441,20.5686,23000.0
2013-08-26 11:40:00,25.19,25.21,25.18,25.18,7400.0,20.5604,20.5768,20.5523,20.5523,7400.0
2013-08-26 11:45:00,25.18,25.21,25.17,25.2,7200.0,20.5523,20.5768,20.5441,20.5686,7200.0
2013-08-26 11:50:00,25.2,25.2,25.18,25.19,9500.0,20.5686,20.5686,20.5523,20.5604,9500.0
2013-08-26 11:55:00,25.19,25.24,25.18,25.23,10300.0,20.5604,20.6012,20.5523,20.5931,10300.0
2013-08-26 12:00:00,25.23,25.26,25.22,25.22,11300.0,20.5931,20.6176,20.5849,20.5849,11300.0
2013-08-26 12:05:00,25.2,25.2,25.18,25.19,6800.0,20.5686,20.5686,20.5523,20.5604,6800.0
2013-08-26 12:10:00,25.2,25.21,25.17,25.18,7800.0,20.5686,20.5768,20.5441,20.5523,7800.0
2013-08-26 12:15:00,25.19,25.22,25.17,25.22,4600.0,20.5604,20.5849,20.5441,20.5849,4600.0
2013-08-26 12:20:00,25.22,25.25,25.21,25.24,6700.0,20.5849,20.6094,20.5768,20.6012,6700.0
2013-08-26 12:25:00,25.23,25.23,25.19,25.19,1800.0,20.5931,20.5931,20.5604,20.5604,1800.0
2013-08-26 12:30:00,25.18,25.24,25.18,25.24,35900.0,20.5523,20.6012,20.5523,20.6012,35900.0
2013-08-26 12:35:00,25.23,25.23,25.21,25.22,9400.0,20.5931,20.5931,20.5768,20.5849,9400.0
2013-08-26 12:40:00,25.22,25.23,25.21,25.21,3900.0,20.5849,20.5931,20.5768,20.5768,3900.0
2013-08-26 12:45:00,25.21,25.23,25.21,25.22,13100.0,20.5768,20.5931,20.5768,20.5849,13100.0
2013-08-26 12:50:00,25.23,25.24,25.23,25.24,4100.0,20.5931,20.6012,20.5931,20.6012,4100.0
2013-08-26 12:55:00,25.24,25.24,25.23,25.24,6100.0,20.6012,20.6012,20.5931,20.6012,6100.0
2013-08-26 13:00:00,25.24,25.25,25.23,25.25,10100.0,20.6012,20.6094,20.5931,20.6094,10100.0
2013-08-26 13:05:00,25.25,25.31,25.25,25.31,32800.0,20.6094,20.6584,20.6094,20.6584,32800.0
2013-08-26 13:10:00,25.31,25.31,25.3,25.31,8300.0,20.6584,20.6584,20.6502,20.6584,8300.0
2013-08-26 13:15:00,25.32,25.32,25.3,25.31,12400.0,20.6665,20.6665,20.6502,20.6584,12400.0
2013-08-26 13:20:00,25.32,25.35,25.3,25.35,21800.0,20.6665,20.691,20.6502,20.691,21800.0
2013-08-26 13:25:00,25.35,25.35,25.34,25.35,15800.0,20.691,20.691,20.6829,20.691,15800.0
2013-08-26 13:30:00,25.34,25.39,25.34,25.39,38400.0,20.6829,20.7237,20.6829,20.7237,38400.0
2013-08-26 13:35:00,25.38,25.39,25.37,25.37,15300.0,20.7155,20.7237,20.7073,20.7073,15300.0
2013-08-26 13:40:00,25.37,25.37,25.33,25.33,11400.0,20.7073,20.7073,20.6747,20.6747,11400.0
2013-08-26 13:45:00,25.33,25.36,25.33,25.36,8900.0,20.6747,20.6992,20.6747,20.6992,8900.0
2013-08-26 13:50:00,25.36,25.36,25.34,25.35,17700.0,20.6992,20.6992,20.6829,20.691,17700.0
2013-08-26 13:55:00,25.35,25.35,25.31,25.33,22700.0,20.691,20.691,20.6584,20.6747,22700.0
2013-08-26 14:00:00,25.32,25.33,25.3,25.32,8000.0,20.6665,20.6747,20.6502,20.6665,8000.0
2013-08-26 14:05:00,25.31,25.31,25.25,25.25,10600.0,20.6584,20.6584,20.6094,20.6094,10600.0
2013-08-26 14:10:00,25.25,25.28,25.25,25.28,13900.0,20.6094,20.6339,20.6094,20.6339,13900.0
2013-08-26 14:15:00,25.27,25.29,25.27,25.28,11700.0,20.6257,20.642,20.6257,20.6339,11700.0
2013-08-26 14:20:00,25.28,25.3,25.28,25.28,10200.0,20.6339,20.6502,20.6339,20.6339,10200.0
2013-08-26 14:25:00,25.28,25.28,25.26,25.26,4600.0,20.6339,20.6339,20.6176,20.6176,4600.0
2013-08-26 14:30:00,25.25,25.29,25.25,25.28,11800.0,20.6094,20.642,20.6094,20.6339,11800.0
2013-08-26 14:35:00,25.27,25.28,25.26,25.27,2000.0,20.6257,20.6339,20.6176,20.6257,2000.0
2013-08-26 14:40:00,25.28,25.32,25.27,25.3,15400.0,20.6339,20.6665,20.6257,20.6502,15400.0
2013-08-26 14:45:00,25.29,25.3,25.28,25.29,6900.0,20.642,20.6502,20.6339,20.642,6900.0
2013-08-26 14:50:00,25.3,25.3,25.29,25.3,3100.0,20.6502,20.6502,20.642,20.6502,3100.0
2013-08-26 14:55:00,25.3,25.31,25.29,25.3,17200.0,20.6502,20.6584,20.642,20.6502,17200.0
2013-08-26 15:00:00,25.31,25.31,25.29,25.3,4700.0,20.6584,20.6584,20.642,20.6502,4700.0
2013-08-26 15:05:00,25.3,25.3,25.29,25.29,3200.0,20.6502,20.6502,20.642,20.642,3200.0
2013-08-26 15:10:00,25.29,25.3,25.22,25.22,27500.0,20.642,20.6502,20.5849,20.5849,27500.0
2013-08-26 15:15:00,25.21,25.23,25.18,25.22,25700.0,20.5768,20.5931,20.5523,20.5849,25700.0
2013-08-26 15:20:00,25.22,25.22,25.1,25.12,50200.0,20.5849,20.5849,20.487,20.5033,50200.0
2013-08-26 15:25:00,25.12,25.13,25.09,25.13,41600.0,20.5033,20.5115,20.4788,20.5115,41600.0
2013-08-26 15:30:00,25.14,25.18,25.13,25.17,36700.0,20.5196,20.5523,20.5115,20.5441,36700.0
2013-08-26 15:35:00,25.17,25.17,25.12,25.14,33900.0,20.5441,20.5441,20.5033,20.5196,33900.0
2013-08-26 15:40:00,25.14,25.21,25.13,25.2,66000.0,20.5196,20.5768,20.5115,20.5686,66000.0
2013-08-26 15:45:00,25.19,25.22,25.19,25.21,58300.0,20.5604,20.5849,20.5604,20.5768,58300.0
2013-08-26 15:50:00,25.21,25.21,25.17,25.2,39200.0,20.5768,20.5768,20.5441,20.5686,39200.0
2013-08-26 15:55:00,25.2,25.23,25.19,25.22,90000.0,20.5686,20.5931,20.5604,20.5849,90000.0
2013-08-27 09:30:00,25.0,25.03,24.8,24.83,114800.0,20.4053,20.4298,20.2421,20.2666,114800.0
2013-08-27 09:35:00,24.84,24.92,24.73,24.92,142300.0,20.2748,20.34,20.185,20.34,142300.0
2013-08-27 09:40:00,24.91,24.98,24.85,24.9,69900.0,20.3319,20.389,20.2829,20.3237,69900.0
2013-08-27 09:45:00,24.9,24.9,24.67,24.68,93400.0,20.3237,20.3237,20.136,20.1442,93400.0
2013-08-27 09:50:00,24.67,24.69,24.58,24.6,117200.0,20.136,20.1523,20.0625,20.0789,117200.0
2013-08-27 09:55:00,24.61,24.67,24.54,24.61,73900.0,20.087,20.136,20.0299,20.087,73900.0
2013-08-27 10:00:00,24.62,24.68,24.6,24.63,49500.0,20.0952,20.1442,20.0789,20.1033,49500.0
2013-08-27 10:05:00,24.64,24.69,24.6,24.69,43400.0,20.1115,20.1523,20.0789,20.1523,43400.0
2013-08-27 10:10:00,24.69,24.7,24.62,24.66,93900.0,20.1523,20.1605,20.0952,20.1278,93900.0
2013-08-27 10:15:00,24.65,24.66,24.55,24.55,51100.0,20.1197,20.1278,20.038,20.038,51100.0
2013-08-27 10:20:00,24.55,24.55,24.46,24.47,52300.0,20.038,20.038,19.9646,19.9728,52300.0
2013-08-27 10:25:00,24.47,24.47,24.41,24.47,47000.0,19.9728,19.9728,19.9238,19.9728,47000.0
2013-08-27 10:30:00,24.47,24.61,24.45,24.6,84100.0,19.9728,20.087,19.9564,20.0789,84100.0
2013-08-27 10:35:00,24.6,24.63,24.57,24.59,44800.0,20.0789,20.1033,20.0544,20.0707,44800.0
2013-08-27 10:40:00,24.6,24.63,24.55,24.62,33800.0,20.0789,20.1033,20.038,20.0952,33800.0
2013-08-27 10:45:00,24.61,24.61,24.55,24.58,39400.0,20.087,20.087,20.038,20.0625,39400.0
2013-08-27 10:50:00,24.59,24.6,24.46,24.54,59400.0,20.0707,20.0789,19.9646,20.0299,59400.0
2013-08-27 10:55:00,24.54,24.66,24.54,24.65,18100.0,20.0299,20.1278,20.0299,20.1197,18100.0
2013-08-27 11:00:00,24.66,24.67,24.57,24.62,27000.0,20.1278,20.136,20.0544,20.0952,27000.0
2013-08-27 11:05:00,24.63,24.67,24.63,24.66,21700.0,20.1033,20.136,20.1033,20.1278,21700.0
2013-08-27 11:10:00,24.65,24.71,24.65,24.67,18100.0,20.1197,20.1686,20.1197,20.136,18100.0
2013-08-27 11:15:00,24.68,24.73,24.68,24.72,15100.0,20.1442,20.185,20.1442,20.1768,15100.0
2013-08-27 11:20:00,24.72,24.73,24.69,24.73,15300.0,20.1768,20.185,20.1523,20.185,15300.0
2013-08-27 11:25:00,24.73,24.77,24.72,24.74,29600.0,20.185,20.2176,20.1768,20.1931,29600.0
2013-08-27 11:30:00,24.75,24.8,24.74,24.78,25300.0,20.2013,20.2421,20.1931,20.2258,25300.0
2013-08-27 11:35:00,24.77,24.79,24.74,24.76,43100.0,20.2176,20.2339,20.1931,20.2095,43100.0
2013-08-27 11:40:00,24.77,24.78,24.7,24.7,31200.0,20.2176,20.2258,20.1605,20.1605,31200.0
2013-08-27 11:45:00,24.7,24.73,24.67,24.69,23800.0,20.1605,20.185,20.136,20.1523,23800.0
2013-08-27 11:50:00,24.69,24.73,24.67,24.68,21300.0,20.1523,20.185,20.136,20.1442,21300.0
2013-08-27 11:55:00,24.69,24.73,24.69,24.73,11600.0,20.1523,20.185,20.1523,20.185,11600.0
2013-08-27 12:00:00,24.72,24.73,24.63,24.63,20200.0,20.1768,20.185,20.1033,20.1033,20200.0
2013-08-27 12:05:00,24.64,24.66,24.59,24.61,27700.0,20.1115,20.1278,20.0707,20.087,27700.0
2013-08-27 12:10:00,24.62,24.62,24.55,24.58,64200.0,20.0952,20.0952,20.038,20.0625,64200.0
2013-08-27 12:15:00,24.59,24.63,24.56,24.58,20800.0,20.0707,20.1033,20.0462,20.0625,20800.0
2013-08-27 12:20:00,24.6,24.62,24.55,24.55,13400.0,20.0789,20.0952,20.038,20.038,13400.0
2013-08-27 12:25:00,24.55,24.59,24.54,24.57,16800.0,20.038,20.0707,20.0299,20.0544,16800.0
2013-08-27 12:30:00,24.57,24.6,24.55,24.58,13600.0,20.0544,20.0789,20.038,20.0625,13600.0
2013-08-27 12:35:00,24.59,24.62,24.59,24.62,25000.0,20.0707,20.0952,20.0707,20.0952,25000.0
2013-08-27 12:40:00,24.61,24.62,24.54,24.59,20100.0,20.087,20.0952,20.0299,20.0707,20100.0
2013-08-27 12:45:00,24.59,24.64,24.57,24.61,27400.0,20.0707,20.1115,20.0544,20.087,27400.0
2013-08-27 12:50:00,24.62,24.68,24.62,24.68,21700.0,20.0952,20.1442,20.0952,20.1442,21700.0
2013-08-27 12:55:00,24.68,24.7,24.64,24.65,28100.0,20.1442,20.1605,20.1115,20.1197,28100.0
2013-08-27 13:00:00,24.64,24.64,24.58,24.61,11000.0,20.1115,20.1115,20.0625,20.087,11000.0
2013-08-27 13:05:00,24.61,24.63,24.58,24.6,21200.0,20.087,20.1033,20.0625,20.0789,21200.0
2013-08-27 13:10:00,24.59,24.6,24.56,24.57,13200.0,20.0707,20.0789,20.0462,20.0544,13200.0
2013-08-27 13:15:00,24.57,24.57,24.52,24.53,16900.0,20.0544,20.0544,20.0136,20.0217,16900.0
2013-08-27 13:20:00,24.52,24.54,24.49,24.49,12700.0,20.0136,20.0299,19.9891,19.9891,12700.0
2013-08-27 13:25:00,24.49,24.49,24.41,24.42,24200.0,19.9891,19.9891,19.9238,19.9319,24200.0
2013-08-27 13:30:00,24.42,24.44,24.41,24.43,14600.0,19.9319,19.9483,19.9238,19.9401,14600.0
2013-08-27 13:35:00,24.43,24.48,24.43,24.47,17700.0,19.9401,19.9809,19.9401,19.9728,17700.0
2013-08-27 13:40:00,24.46,24.46,24.41,24.42,64200.0,19.9646,19.9646,19.9238,19.9319,64200.0
2013-08-27 13:45:00,24.42,24.43,24.4,24.42,84400.0,19.9319,19.9401,19.9156,19.9319,84400.0
2013-08-27 13:50:00,24.42,24.43,24.41,24.41,18900.0,19.9319,19.9401,19.9238,19.9238,18900.0
2013-08-27 13:55:00,24.42,24.44,24.41,24.44,19900.0,19.9319,19.9483,19.9238,19.9483,19900.0
2013-08-27 14:00:00,24.43,24.45,24.42,24.45,22300.0,19.9401,19.9564,19.9319,19.9564,22300.0
2013-08-27 14:05:00,24.45,24.46,24.43,24.43,31000.0,19.9564,19.9646,19.9401,19.9401,31000.0
2013-08-27 14:10:00,24.43,24.46,24.42,24.42,36000.0,19.9401,19.9646,19.9319,19.9319,36000.0
2013-08-27 14:15:00,24.42,24.48,24.42,24.47,25000.0,19.9319,19.9809,19.9319,19.9728,25000.0
2013-08-27 14:20:00,24.47,24.5,24.44,24.46,34300.0,19.9728,19.9972,19.9483,19.9646,34300.0
2013-08-27 14:25:00,24.46,24.48,24.42,24.47,26100.0,19.9646,19.9809,19.9319,19.9728,26100.0
2013-08-27 14:30:00,24.46,24.48,24.44,24.44,21100.0,19.9646,19.9809,19.9483,19.9483,21100.0
2013-08-27 14:35:00,24.43,24.43,24.36,24.4,36800.0,19.9401,19.9401,19.883,19.9156,36800.0
2013-08-27 14:40:00,24.4,24.44,24.39,24.41,19500.0,19.9156,19.9483,19.9075,19.9238,19500.0
2013-08-27 14:45:00,24.41,24.45,24.4,24.43,18200.0,19.9238,19.9564,19.9156,19.9401,18200.0
2013-08-27 14:50:00,24.42,24.45,24.41,24.42,19900.0,19.9319,19.9564,19.9238,19.9319,19900.0
2013-08-27 14:55:00,24.43,24.44,24.39,24.39,16300.0,19.9401,19.9483,19.9075,19.9075,16300.0
2013-08-27 15:00:00,24.4,24.47,24.39,24.46,23900.0,19.9156,19.9728,19.9075,19.9646,23900.0
2013-08-27 15:05:00,24.46,24.48,24.45,24.46,24400.0,19.9646,19.9809,19.9564,19.9646,24400.0
2013-08-27 15:10:00,24.46,24.46,24.39,24.44,35300.0,19.9646,19.9646,19.9075,19.9483,35300.0
2013-08-27 15:15:00,24.44,24.45,24.41,24.42,24200.0,19.9483,19.9564,19.9238,19.9319,24200.0
2013-08-27 15:20:00,24.41,24.46,24.39,24.39,44800.0,19.9238,19.9646,19.9075,19.9075,44800.0
2013-08-27 15:25:00,24.39,24.4,24.33,24.37,59700.0,19.9075,19.9156,19.8585,19.8911,59700.0
2013-08-27 15:30:00,24.36,24.37,24.34,24.35,43200.0,19.883,19.8911,19.8666,19.8748,43200.0
2013-08-27 15:35:00,24.35,24.41,24.34,24.38,117500.0,19.8748,19.9238,19.8666,19.8993,117500.0
2013-08-27 15:40:00,24.37,24.43,24.37,24.43,26600.0,19.8911,19.9401,19.8911,19.9401,26600.0
2013-08-27 15:45:00,24.42,24.46,24.39,24.45,91900.0,19.9319,19.9646,19.9075,19.9564,91900.0
2013-08-27 15:50:00,24.46,24.47,24.44,24.44,81500.0,19.9646,19.9728,19.9483,19.9483,81500.0
2013-08-27 15:55:00,24.45,24.45,24.41,24.42,81500.0,19.9564,19.9564,19.9238,19.9319,81500.0
2013-08-28 09:30:00,24.46,24.79,24.44,24.78,139400.0,19.9646,20.2339,19.9483,20.2258,139400.0
2013-08-28 09:35:00,24.77,24.93,24.71,24.92,87300.0,20.2176,20.3482,20.1686,20.34,87300.0
2013-08-28 09:40:00,24.93,25.06,24.93,25.02,51300.0,20.3482,20.4543,20.3482,20.4217,51300.0
2013-08-28 09:45:00,25.01,25.18,24.99,25.16,182500.0,20.4135,20.5523,20.3972,20.5359,182500.0
2013-08-28 09:50:00,25.16,25.23,25.15,25.15,51000.0,20.5359,20.5931,20.5278,20.5278,51000.0
2013-08-28 09:55:00,25.13,25.15,25.06,25.07,60100.0,20.5115,20.5278,20.4543,20.4625,60100.0
2013-08-28 10:00:00,25.07,25.12,25.0,25.05,120700.0,20.4625,20.5033,20.4053,20.4462,120700.0
2013-08-28 10:05:00,25.05,25.14,25.05,25.08,55200.0,20.4462,20.5196,20.4462,20.4706,55200.0
2013-08-28 10:10:00,25.09,25.19,25.09,25.13,92200.0,20.4788,20.5604,20.4788,20.5115,92200.0
2013-08-28 10:15:00,25.13,25.18,25.12,25.16,56200.0,20.5115,20.5523,20.5033,20.5359,56200.0
2013-08-28 10:20:00,25.16,25.25,25.14,25.23,93500.0,20.5359,20.6094,20.5196,20.5931,93500.0
2013-08-28 10:25:00,25.22,25.29,25.22,25.26,47200.0,20.5849,20.642,20.5849,20.6176,47200.0
2013-08-28 10:30:00,25.27,25.27,25.19,25.25,38100.0,20.6257,20.6257,20.5604,20.6094,38100.0
2013-08-28 10:35:00,25.26,25.27,25.19,25.2,44900.0,20.6176,20.6257,20.5604,20.5686,44900.0
2013-08-28 10:40:00,25.19,25.2,25.15,25.16,59200.0,20.5604,20.5686,20.5278,20.5359,59200.0
2013-08-28 10:45:00,25.16,25.16,25.05,25.07,98000.0,20.5359,20.5359,20.4462,20.4625,98000.0
2013-08-28 10:50:00,25.07,25.1,25.04,25.1,18200.0,20.4625,20.487,20.438,20.487,18200.0
2013-08-28 10:55:00,25.1,25.13,25.08,25.12,15800.0,20.487,20.5115,20.4706,20.5033,15800.0
2013-08-28 11:00:00,25.12,25.14,25.1,25.13,28300.0,20.5033,20.5196,20.487,20.5115,28300.0
2013-08-28 11:05:00,25.14,25.14,25.11,25.12,14500.0,20.5196,20.5196,20.4951,20.5033,14500.0
2013-08-28 11:10:00,25.13,25.14,25.09,25.1,41600.0,20.5115,20.5196,20.4788,20.487,41600.0
2013-08-28 11:15:00,25.1,25.12,25.08,25.12,18000.0,20.487,20.5033,20.4706,20.5033,18000.0
2013-08-28 11:20:00,25.12,25.13,25.08,25.08,10600.0,20.5033,20.5115,20.4706,20.4706,10600.0
2013-08-28 11:25:00,25.08,25.15,25.07,25.13,19300.0,20.4706,20.5278,20.4625,20.5115,19300.0
2013-08-28 11:30:00,25.13,25.13,25.07,25.07,5700.0,20.5115,20.5115,20.4625,20.4625,5700.0
2013-08-28 11:35:00,25.08,25.14,25.08,25.08,9700.0,20.4706,20.5196,20.4706,20.4706,9700.0
2013-08-28 11:40:00,25.08,25.09,25.05,25.09,12000.0,20.4706,20.4788,20.4462,20.4788,12000.0
2013-08-28 11:45:00,25.09,25.11,25.07,25.08,11600.0,20.4788,20.4951,20.4625,20.4706,11600.0
2013-08-28 11:50:00,25.09,25.16,25.09,25.16,10800.0,20.4788,20.5359,20.4788,20.5359,10800.0
2013-08-28 11:55:00,25.15,25.18,25.13,25.18,13100.0,20.5278,20.5523,20.5115,20.5523,13100.0
2013-08-28 12:00:00,25.18,25.2,25.17,25.19,23400.0,20.5523,20.5686,20.5441,20.5604,23400.0
2013-08-28 12:05:00,25.19,25.25,25.19,25.25,33900.0,20.5604,20.6094,20.5604,20.6094,33900.0
2013-08-28 12:10:00,25.25,25.27,25.24,25.27,31500.0,20.6094,20.6257,20.6012,20.6257,31500.0
2013-08-28 12:15:00,25.27,25.3,25.27,25.29,34000.0,20.6257,20.6502,20.6257,20.642,34000.0
2013-08-28 12:20:00,25.3,25.33,25.29,25.32,43100.0,20.6502,20.6747,20.642,20.6665,43100.0
2013-08-28 12:25:00,25.32,25.36,25.29,25.36,62000.0,20.6665,20.6992,20.642,20.6992,62000.0
2013-08-28 12:30:00,25.35,25.37,25.33,25.35,38700.0,20.691,20.7073,20.6747,20.691,38700.0
2013-08-28 12:35:00,25.35,25.37,25.34,25.36,29900.0,20.691,20.7073,20.6829,20.6992,29900.0
2013-08-28 12:40:00,25.36,25.37,25.33,25.37,19100.0,20.6992,20.7073,20.6747,20.7073,19100.0
2013-08-28 12:45:00,25.37,25.37,25.35,25.37,16900.0,20.7073,20.7073,20.691,20.7073,16900.0
2013-08-28 12:50:00,25.37,25.4,25.37,25.39,23200.0,20.7073,20.7318,20.7073,20.7237,23200.0
2013-08-28 12:55:00,25.4,25.41,25.37,25.38,27400.0,20.7318,20.74,20.7073,20.7155,27400.0
2013-08-28 13:00:00,25.37,25.38,25.35,25.37,35700.0,20.7073,20.7155,20.691,20.7073,35700.0
2013-08-28 13:05:00,25.37,25.39,25.37,25.39,31400.0,20.7073,20.7237,20.7073,20.7237,31400.0
2013-08-28 13:10:00,25.38,25.39,25.38,25.38,6000.0,20.7155,20.7237,20.7155,20.7155,6000.0
2013-08-28 13:15:00,25.38,25.43,25.37,25.42,76000.0,20.7155,20.7563,20.7073,20.7482,76000.0
2013-08-28 13:20:00,25.43,25.46,25.41,25.44,57200.0,20.7563,20.7808,20.74,20.7645,57200.0
2013-08-28 13:25:00,25.44,25.44,25.4,25.44,30800.0,20.7645,20.7645,20.7318,20.7645,30800.0
2013-08-28 13:30:00,25.44,25.44,25.39,25.4,17800.0,20.7645,20.7645,20.7237,20.7318,17800.0
2013-08-28 13:35:00,25.41,25.43,25.39,25.42,19200.0,20.74,20.7563,20.7237,20.7482,19200.0
2013-08-28 13:40:00,25.43,25.44,25.42,25.42,9800.0,20.7563,20.7645,20.7482,20.7482,9800.0
2013-08-28 13:45:00,25.42,25.44,25.39,25.42,27700.0,20.7482,20.7645,20.7237,20.7482,27700.0
2013-08-28 13:50:00,25.42,25.42,25.39,25.4,22400.0,20.7482,20.7482,20.7237,20.7318,22400.0
2013-08-28 13:55:00,25.4,25.42,25.37,25.41,49500.0,20.7318,20.7482,20.7073,20.74,49500.0
2013-08-28 14:00:00,25.42,25.44,25.41,25.44,25800.0,20.7482,20.7645,20.74,20.7645,25800.0
2013-08-28 14:05:00,25.43,25.43,25.37,25.39,26300.0,20.7563,20.7563,20.7073,20.7237,26300.0
2013-08-28 14:10:00,25.39,25.39,25.34,25.39,53000.0,20.7237,20.7237,20.6829,20.7237,53000.0
2013-08-28 14:15:00,25.39,25.41,25.39,25.39,52100.0,20.7237,20.74,20.7237,20.7237,52100.0
2013-08-28 14:20:00,25.39,25.47,25.38,25.46,66600.0,20.7237,20.789,20.7155,20.7808,66600.0
2013-08-28 14:25:00,25.46,25.48,25.44,25.47,48600.0,20.7808,20.7971,20.7645,20.789,48600.0
2013-08-28 14:30:00,25.47,25.47,25.42,25.45,26800.0,20.789,20.789,20.7482,20.7726,26800.0
2013-08-28 14:35:00,25.44,25.45,25.4,25.41,32500.0,20.7645,20.7726,20.7318,20.74,32500.0
2013-08-28 14:40:00,25.41,25.46,25.41,25.46,75900.0,20.74,20.7808,20.74,20.7808,75900.0
2013-08-28 14:45:00,25.46,25.55,25.44,25.5,164000.0,20.7808,20.8543,20.7645,20.8135,164000.0
2013-08-28 14:50:00,25.5,25.53,25.47,25.5,53500.0,20.8135,20.8379,20.789,20.8135,53500.0
2013-08-28 14:55:00,25.5,25.55,25.48,25.49,62500.0,20.8135,20.8543,20.7971,20.8053,62500.0
2013-08-28 15:00:00,25.49,25.54,25.49,25.53,35100.0,20.8053,20.8461,20.8053,20.8379,35100.0
2013-08-28 15:05:00,25.53,25.53,25.44,25.48,145300.0,20.8379,20.8379,20.7645,20.7971,145300.0
2013-08-28 15:10:00,25.49,25.5,25.42,25.42,38600.0,20.8053,20.8135,20.7482,20.7482,38600.0
2013-08-28 15:15:00,25.42,25.43,25.39,25.4,42000.0,20.7482,20.7563,20.7237,20.7318,42000.0
2013-08-28 15:20:00,25.4,25.42,25.39,25.39,42300.0,20.7318,20.7482,20.7237,20.7237,42300.0
2013-08-28 15:25:00,25.39,25.44,25.39,25.41,76000.0,20.7237,20.7645,20.7237,20.74,76000.0
2013-08-28 15:30:00,25.42,25.45,25.42,25.43,33700.0,20.7482,20.7726,20.7482,20.7563,33700.0
2013-08-28 15:35:00,25.43,25.43,25.39,25.4,25300.0,20.7563,20.7563,20.7237,20.7318,25300.0
2013-08-28 15:40:00,25.39,25.41,25.37,25.38,39400.0,20.7237,20.74,20.7073,20.7155,39400.0
2013-08-28 15:45:00,25.38,25.4,25.38,25.38,26400.0,20.7155,20.7318,20.7155,20.7155,26400.0
2013-08-28 15:50:00,25.38,25.39,25.35,25.36,87300.0,20.7155,20.7237,20.691,20.6992,87300.0
2013-08-28 15:55:00,25.36,25.38,25.35,25.36,163200.0,20.6992,20.7155,20.691,20.6992,163200.0
2013-08-29 09:30:00,25.41,25.44,25.34,25.4,49600.0,20.74,20.7645,20.6829,20.7318,49600.0
2013-08-29 09:35:00,25.42,25.54,25.42,25.54,28300.0,20.7482,20.8461,20.7482,20.8461,28300.0
2013-08-29 09:40:00,25.52,25.6,25.46,25.51,34900.0,20.8298,20.8951,20.7808,20.8216,34900.0
2013-08-29 09:45:00,25.51,25.58,25.48,25.51,22500.0,20.8216,20.8787,20.7971,20.8216,22500.0
2013-08-29 09:50:00,25.5,25.54,25.45,25.51,19800.0,20.8135,20.8461,20.7726,20.8216,19800.0
2013-08-29 09:55:00,25.51,25.59,25.49,25.54,37700.0,20.8216,20.8869,20.8053,20.8461,37700.0
2013-08-29 10:00:00,25.54,25.58,25.51,25.55,16600.0,20.8461,20.8787,20.8216,20.8543,16600.0
2013-08-29 10:05:00,25.55,25.66,25.55,25.65,39600.0,20.8543,20.944,20.8543,20.9359,39600.0
2013-08-29 10:10:00,25.66,25.73,25.62,25.72,43200.0,20.944,21.0012,20.9114,20.993,43200.0
2013-08-29 10:15:00,25.72,25.83,25.71,25.81,65400.0,20.993,21.0828,20.9849,21.0665,65400.0
2013-08-29 10:20:00,25.82,25.83,25.74,25.77,34900.0,21.0746,21.0828,21.0093,21.0338,34900.0
2013-08-29 10:25:00,25.76,25.77,25.73,25.73,31200.0,21.0257,21.0338,21.0012,21.0012,31200.0
2013-08-29 10:30:00,25.74,25.74,25.69,25.74,20300.0,21.0093,21.0093,20.9685,21.0093,20300.0
2013-08-29 10:35:00,25.72,25.9,25.71,25.88,89100.0,20.993,21.1399,20.9849,21.1236,89100.0
2013-08-29 10:40:00,25.89,25.98,25.88,25.98,150100.0,21.1318,21.2052,21.1236,21.2052,150100.0
2013-08-29 10:45:00,25.98,26.0,25.92,25.94,154300.0,21.2052,21.2216,21.1563,21.1726,154300.0
2013-08-29 10:50:00,25.95,25.95,25.9,25.91,59700.0,21.1807,21.1807,21.1399,21.1481,59700.0
2013-08-29 10:55:00,25.9,25.95,25.9,25.91,37200.0,21.1399,21.1807,21.1399,21.1481,37200.0
2013-08-29 11:00:00,25.91,25.97,25.9,25.96,47600.0,21.1481,21.1971,21.1399,21.1889,47600.0
2013-08-29 11:05:00,25.96,25.99,25.94,25.96,37400.0,21.1889,21.2134,21.1726,21.1889,37400.0
2013-08-29 11:10:00,25.95,25.96,25.93,25.94,32700.0,21.1807,21.1889,21.1644,21.1726,32700.0
2013-08-29 11:15:00,25.94,25.94,25.91,25.91,18400.0,21.1726,21.1726,21.1481,21.1481,18400.0
2013-08-29 11:20:00,25.92,25.97,25.92,25.94,72000.0,21.1563,21.1971,21.1563,21.1726,72000.0
2013-08-29 11:25:00,25.94,25.98,25.94,25.97,37800.0,21.1726,21.2052,21.1726,21.1971,37800.0
2013-08-29 11:30:00,25.98,25.98,25.96,25.96,22400.0,21.2052,21.2052,21.1889,21.1889,22400.0
2013-08-29 11:35:00,25.96,25.97,25.95,25.96,25400.0,21.1889,21.1971,21.1807,21.1889,25400.0
2013-08-29 11:40:00,25.95,25.96,25.91,25.91,28000.0,21.1807,21.1889,21.1481,21.1481,28000.0
2013-08-29 11:45:00,25.91,25.93,25.87,25.88,27800.0,21.1481,21.1644,21.1155,21.1236,27800.0
2013-08-29 11:50:00,25.87,25.92,25.84,25.92,28300.0,21.1155,21.1563,21.091,21.1563,28300.0
2013-08-29 11:55:00,25.92,25.92,25.89,25.91,41800.0,21.1563,21.1563,21.1318,21.1481,41800.0
2013-08-29 12:00:00,25.91,25.91,25.88,25.88,13800.0,21.1481,21.1481,21.1236,21.1236,13800.0
2013-08-29 12:05:00,25.89,25.9,25.86,25.87,14000.0,21.1318,21.1399,21.1073,21.1155,14000.0
2013-08-29 12:10:00,25.87,25.91,25.86,25.91,59700.0,21.1155,21.1481,21.1073,21.1481,59700.0
2013-08-29 12:15:00,25.91,25.92,25.89,25.91,45400.0,21.1481,21.1563,21.1318,21.1481,45400.0
2013-08-29 12:20:00,25.91,25.92,25.9,25.91,18500.0,21.1481,21.1563,21.1399,21.1481,18500.0
2013-08-29 12:25:00,25.92,25.95,25.92,25.95,21300.0,21.1563,21.1807,21.1563,21.1807,21300.0
2013-08-29 12:30:00,25.96,25.99,25.96,25.98,59500.0,21.1889,21.2134,21.1889,21.2052,59500.0
2013-08-29 12:35:00,25.98,26.03,25.97,26.02,122500.0,21.2052,21.246,21.1971,21.2379,122500.0
2013-08-29 12:40:00,26.02,26.02,26.0,26.01,6300.0,21.2379,21.2379,21.2216,21.2297,6300.0
2013-08-29 12:45:00,26.0,26.02,26.0,26.02,34900.0,21.2216,21.2379,21.2216,21.2379,34900.0
2013-08-29 12:50:00,26.02,26.02,26.01,26.02,19800.0,21.2379,21.2379,21.2297,21.2379,19800.0
2013-08-29 12:55:00,26.02,26.02,26.01,26.01,6400.0,21.2379,21.2379,21.2297,21.2297,6400.0
2013-08-29 13:00:00,26.02,26.04,26.01,26.02,37700.0,21.2379,21.2542,21.2297,21.2379,37700.0
2013-08-29 13:05:00,26.03,26.07,26.03,26.06,57600.0,21.246,21.2787,21.246,21.2705,57600.0
2013-08-29 13:10:00,26.06,26.07,26.05,26.07,51000.0,21.2705,21.2787,21.2624,21.2787,51000.0
2013-08-29 13:15:00,26.07,26.07,26.06,26.07,19300.0,21.2787,21.2787,21.2705,21.2787,19300.0
2013-08-29 13:20:00,26.06,26.09,26.06,26.08,66100.0,21.2705,21.295,21.2705,21.2869,66100.0
2013-08-29 13:25:00,26.07,26.08,26.04,26.06,48400.0,21.2787,21.2869,21.2542,21.2705,48400.0
2013-08-29 13:30:00,26.05,26.06,26.01,26.02,54800.0,21.2624,21.2705,21.2297,21.2379,54800.0
2013-08-29 13:35:00,26.03,26.05,26.02,26.05,24100.0,21.246,21.2624,21.2379,21.2624,24100.0
2013-08-29 13:40:00,26.05,26.09,26.05,26.09,19300.0,21.2624,21.295,21.2624,21.295,19300.0
2013-08-29 13:45:00,26.09,26.09,26.08,26.09,10600.0,21.295,21.295,21.2869,21.295,10600.0
2013-08-29 13:50:00,26.09,26.09,26.04,26.05,31300.0,21.295,21.295,21.2542,21.2624,31300.0
2013-08-29 13:55:00,26.05,26.08,26.04,26.05,35800.0,21.2624,21.2869,21.2542,21.2624,35800.0
2013-08-29 14:00:00,26.05,26.1,26.05,26.08,34200.0,21.2624,21.3032,21.2624,21.2869,34200.0
2013-08-29 14:05:00,26.08,26.1,26.07,26.09,25100.0,21.2869,21.3032,21.2787,21.295,25100.0
2013-08-29 14:10:00,26.09,26.09,26.03,26.03,15700.0,21.295,21.295,21.246,21.246,15700.0
2013-08-29 14:15:00,26.03,26.03,26.0,26.01,23600.0,21.246,21.246,21.2216,21.2297,23600.0
2013-08-29 14:20:00,26.01,26.04,26.01,26.03,17500.0,21.2297,21.2542,21.2297,21.246,17500.0
2013-08-29 14:25:00,26.04,26.04,25.97,25.99,24100.0,21.2542,21.2542,21.1971,21.2134,24100.0
2013-08-29 14:30:00,25.99,26.02,25.99,26.02,24700.0,21.2134,21.2379,21.2134,21.2379,24700.0
2013-08-29 14:35:00,26.02,26.05,26.0,26.0,17900.0,21.2379,21.2624,21.2216,21.2216,17900.0
2013-08-29 14:40:00,26.0,26.02,25.99,26.0,12900.0,21.2216,21.2379,21.2134,21.2216,12900.0
2013-08-29 14:45:00,26.0,26.02,26.0,26.0,14000.0,21.2216,21.2379,21.2216,21.2216,14000.0
2013-08-29 14:50:00,26.0,26.0,25.97,25.98,13100.0,21.2216,21.2216,21.1971,21.2052,13100.0
2013-08-29 14:55:00,25.97,25.97,25.95,25.96,11200.0,21.1971,21.1971,21.1807,21.1889,11200.0
2013-08-29 15:00:00,25.95,25.97,25.93,25.93,95400.0,21.1807,21.1971,21.1644,21.1644,95400.0
2013-08-29 15:05:00,25.93,25.94,25.93,25.94,25800.0,21.1644,21.1726,21.1644,21.1726,25800.0
2013-08-29 15:10:00,25.95,25.98,25.94,25.97,42700.0,21.1807,21.2052,21.1726,21.1971,42700.0
2013-08-29 15:15:00,25.98,26.0,25.98,25.98,41500.0,21.2052,21.2216,21.2052,21.2052,41500.0
2013-08-29 15:20:00,25.98,26.0,25.98,25.99,26200.0,21.2052,21.2216,21.2052,21.2134,26200.0
2013-08-29 15:25:00,25.99,26.0,25.95,25.96,54500.0,21.2134,21.2216,21.1807,21.1889,54500.0
2013-08-29 15:30:00,25.97,25.98,25.93,25.94,84600.0,21.1971,21.2052,21.1644,21.1726,84600.0
2013-08-29 15:35:00,25.94,25.95,25.93,25.94,31800.0,21.1726,21.1807,21.1644,21.1726,31800.0
2013-08-29 15:40:00,25.94,25.97,25.94,25.97,48100.0,21.1726,21.1971,21.1726,21.1971,48100.0
2013-08-29 15:45:00,25.96,25.96,25.92,25.93,52900.0,21.1889,21.1889,21.1563,21.1644,52900.0
2013-08-29 15:50:00,25.93,25.95,25.92,25.94,54400.0,21.1644,21.1807,21.1563,21.1726,54400.0
2013-08-29 15:55:00,25.94,25.95,25.92,25.92,100000.0,21.1726,21.1807,21.1563,21.1563,100000.0
2013-08-30 09:30:00,26.0,26.0,25.69,25.72,82600.0,21.2216,21.2216,20.9685,20.993,82600.0
2013-08-30 09:35:00,25.75,25.83,25.66,25.81,38900.0,21.0175,21.0828,20.944,21.0665,38900.0
2013-08-30 09:40:00,25.78,25.81,25.64,25.66,26700.0,21.042,21.0665,20.9277,20.944,26700.0
2013-08-30 09:45:00,25.67,25.82,25.67,25.71,18300.0,20.9522,21.0746,20.9522,20.9849,18300.0
2013-08-30 09:50:00,25.71,25.85,25.71,25.78,17800.0,20.9849,21.0991,20.9849,21.042,17800.0
2013-08-30 09:55:00,25.77,25.79,25.69,25.74,41600.0,21.0338,21.0502,20.9685,21.0093,41600.0
2013-08-30 10:00:00,25.75,25.77,25.55,25.56,57800.0,21.0175,21.0338,20.8543,20.8624,57800.0
2013-08-30 10:05:00,25.56,25.57,25.45,25.45,93500.0,20.8624,20.8706,20.7726,20.7726,93500.0
2013-08-30 10:10:00,25.44,25.47,25.38,25.38,91500.0,20.7645,20.789,20.7155,20.7155,91500.0
2013-08-30 10:15:00,25.38,25.41,25.34,25.38,62100.0,20.7155,20.74,20.6829,20.7155,62100.0
2013-08-30 10:20:00,25.39,25.39,25.32,25.33,88700.0,20.7237,20.7237,20.6665,20.6747,88700.0
2013-08-30 10:25:00,25.34,25.34,25.28,25.3,89800.0,20.6829,20.6829,20.6339,20.6502,89800.0
2013-08-30 10:30:00,25.3,25.31,25.24,25.3,75500.0,20.6502,20.6584,20.6012,20.6502,75500.0
2013-08-30 10:35:00,25.3,25.3,25.21,25.22,38000.0,20.6502,20.6502,20.5768,20.5849,38000.0
2013-08-30 10:40:00,25.22,25.23,25.19,25.22,38200.0,20.5849,20.5931,20.5604,20.5849,38200.0
2013-08-30 10:45:00,25.21,25.21,25.11,25.14,74700.0,20.5768,20.5768,20.4951,20.5196,74700.0
2013-08-30 10:50:00,25.13,25.13,25.05,25.12,108200.0,20.5115,20.5115,20.4462,20.5033,108200.0
2013-08-30 10:55:00,25.13,25.22,25.13,25.2,107000.0,20.5115,20.5849,20.5115,20.5686,107000.0
2013-08-30 11:00:00,25.2,25.25,25.15,25.25,45000.0,20.5686,20.6094,20.5278,20.6094,45000.0
2013-08-30 11:05:00,25.25,25.3,25.25,25.3,34400.0,20.6094,20.6502,20.6094,20.6502,34400.0
2013-08-30 11:10:00,25.3,25.39,25.3,25.39,21300.0,20.6502,20.7237,20.6502,20.7237,21300.0
2013-08-30 11:15:00,25.39,25.46,25.37,25.45,117100.0,20.7237,20.7808,20.7073,20.7726,117100.0
2013-08-30 11:20:00,25.45,25.5,25.44,25.49,33000.0,20.7726,20.8135,20.7645,20.8053,33000.0
2013-08-30 11:25:00,25.49,25.49,25.43,25.43,25400.0,20.8053,20.8053,20.7563,20.7563,25400.0
2013-08-30 11:30:00,25.42,25.47,25.42,25.45,44700.0,20.7482,20.789,20.7482,20.7726,44700.0
2013-08-30 11:35:00,25.44,25.47,25.41,25.46,41300.0,20.7645,20.789,20.74,20.7808,41300.0
2013-08-30 11:40:00,25.45,25.48,25.43,25.47,23900.0,20.7726,20.7971,20.7563,20.789,23900.0
2013-08-30 11:45:00,25.47,25.51,25.46,25.47,23500.0,20.789,20.8216,20.7808,20.789,23500.0
2013-08-30 11:50:00,25.47,25.5,25.45,25.47,18500.0,20.789,20.8135,20.7726,20.789,18500.0
2013-08-30 11:55:00,25.46,25.49,25.41,25.45,14500.0,20.7808,20.8053,20.74,20.7726,14500.0
2013-08-30 12:00:00,25.44,25.46,25.41,25.46,17000.0,20.7645,20.7808,20.74,20.7808,17000.0
2013-08-30 12:05:00,25.47,25.49,25.46,25.49,11200.0,20.789,20.8053,20.7808,20.8053,11200.0
2013-08-30 12:10:00,25.49,25.54,25.48,25.5,29200.0,20.8053,20.8461,20.7971,20.8135,29200.0
2013-08-30 12:15:00,25.5,25.5,25.46,25.46,22800.0,20.8135,20.8135,20.7808,20.7808,22800.0
2013-08-30 12:20:00,25.46,25.46,25.4,25.42,16500.0,20.7808,20.7808,20.7318,20.7482,16500.0
2013-08-30 12:25:00,25.41,25.46,25.4,25.45,16100.0,20.74,20.7808,20.7318,20.7726,16100.0
2013-08-30 12:30:00,25.45,25.45,25.38,25.41,18200.0,20.7726,20.7726,20.7155,20.74,18200.0
2013-08-30 12:35:00,25.4,25.4,25.33,25.34,21000.0,20.7318,20.7318,20.6747,20.6829,21000.0
2013-08-30 12:40:00,25.34,25.35,25.32,25.33,21600.0,20.6829,20.691,20.6665,20.6747,21600.0
2013-08-30 12:45:00,25.33,25.34,25.3,25.34,17600.0,20.6747,20.6829,20.6502,20.6829,17600.0
2013-08-30 12:50:00,25.34,25.36,25.34,25.35,17800.0,20.6829,20.6992,20.6829,20.691,17800.0
2013-08-30 12:55:00,25.34,25.38,25.32,25.38,28500.0,20.6829,20.7155,20.6665,20.7155,28500.0
2013-08-30 13:00:00,25.37,25.38,25.3,25.32,46400.0,20.7073,20.7155,20.6502,20.6665,46400.0
2013-08-30 13:05:00,25.32,25.35,25.23,25.25,41000.0,20.6665,20.691,20.5931,20.6094,41000.0
2013-08-30 13:10:00,25.25,25.31,25.25,25.29,35900.0,20.6094,20.6584,20.6094,20.642,35900.0
2013-08-30 13:15:00,25.29,25.37,25.26,25.28,79900.0,20.642,20.7073,20.6176,20.6339,79900.0
2013-08-30 13:20:00,25.28,25.3,25.22,25.23,14600.0,20.6339,20.6502,20.5849,20.5931,14600.0
2013-08-30 13:25:00,25.23,25.24,25.21,25.24,19900.0,20.5931,20.6012,20.5768,20.6012,19900.0
2013-08-30 13:30:00,25.24,25.27,25.24,25.26,12700.0,20.6012,20.6257,20.6012,20.6176,12700.0
2013-08-30 13:35:00,25.27,25.31,25.25,25.25,18000.0,20.6257,20.6584,20.6094,20.6094,18000.0
2013-08-30 13:40:00,25.25,25.28,25.23,25.25,25100.0,20.6094,20.6339,20.5931,20.6094,25100.0
2013-08-30 13:45:00,25.26,25.33,25.26,25.31,13500.0,20.6176,20.6747,20.6176,20.6584,13500.0
2013-08-30 13:50:00,25.31,25.36,25.31,25.33,22600.0,20.6584,20.6992,20.6584,20.6747,22600.0
2013-08-30 13:55:00,25.33,25.38,25.33,25.33,31400.0,20.6747,20.7155,20.6747,20.6747,31400.0
2013-08-30 14:00:00,25.33,25.34,25.31,25.34,16500.0,20.6747,20.6829,20.6584,20.6829,16500.0
2013-08-30 14:05:00,25.34,25.38,25.34,25.38,26300.0,20.6829,20.7155,20.6829,20.7155,26300.0
2013-08-30 14:10:00,25.38,25.42,25.38,25.41,24100.0,20.7155,20.7482,20.7155,20.74,24100.0
2013-08-30 14:15:00,25.41,25.42,25.38,25.38,16800.0,20.74,20.7482,20.7155,20.7155,16800.0
2013-08-30 14:20:00,25.38,25.38,25.32,25.32,13600.0,20.7155,20.7155,20.6665,20.6665,13600.0
2013-08-30 14:25:00,25.32,25.32,25.3,25.3,19500.0,20.6665,20.6665,20.6502,20.6502,19500.0
2013-08-30 14:30:00,25.3,25.35,25.3,25.35,17400.0,20.6502,20.691,20.6502,20.691,17400.0
2013-08-30 14:35:00,25.35,25.36,25.31,25.31,10600.0,20.691,20.6992,20.6584,20.6584,10600.0
2013-08-30 14:40:00,25.31,25.33,25.3,25.31,10200.0,20.6584,20.6747,20.6502,20.6584,10200.0
2013-08-30 14:45:00,25.32,25.34,25.3,25.34,21000.0,20.6665,20.6829,20.6502,20.6829,21000.0
2013-08-30 14:50:00,25.33,25.35,25.31,25.35,17500.0,20.6747,20.691,20.6584,20.691,17500.0
2013-08-30 14:55:00,25.35,25.38,25.34,25.36,13200.0,20.691,20.7155,20.6829,20.6992,13200.0
2013-08-30 15:00:00,25.36,25.37,25.32,25.37,21600.0,20.6992,20.7073,20.6665,20.7073,21600.0
2013-08-30 15:05:00,25.37,25.37,25.31,25.33,19700.0,20.7073,20.7073,20.6584,20.6747,19700.0
2013-08-30 15:10:00,25.34,25.34,25.3,25.34,32200.0,20.6829,20.6829,20.6502,20.6829,32200.0
2013-08-30 15:15:00,25.34,25.34,25.3,25.33,37300.0,20.6829,20.6829,20.6502,20.6747,37300.0
2013-08-30 15:20:00,25.33,25.33,25.3,25.3,23700.0,20.6747,20.6747,20.6502,20.6502,23700.0
2013-08-30 15:25:00,25.3,25.34,25.3,25.34,36800.0,20.6502,20.6829,20.6502,20.6829,36800.0
2013-08-30 15:30:00,25.33,25.36,25.32,25.36,50700.0,20.6747,20.6992,20.6665,20.6992,50700.0
2013-08-30 15:35:00,25.36,25.36,25.34,25.35,37500.0,20.6992,20.6992,20.6829,20.691,37500.0
2013-08-30 15:40:00,25.34,25.35,25.32,25.32,54600.0,20.6829,20.691,20.6665,20.6665,54600.0
2013-08-30 15:45:00,25.32,25.34,25.31,25.33,77000.0,20.6665,20.6829,20.6584,20.6747,77000.0
2013-08-30 15:50:00,25.33,25.33,25.29,25.29,103500.0,20.6747,20.6747,20.642,20.642,103500.0
2013-08-30 15:55:00,25.29,25.38,25.29,25.35,159200.0,20.642,20.7155,20.642,20.691,159200.0
2013-09-03 09:30:00,25.82,26.0,25.71,25.96,111500.0,21.0746,21.2216,20.9849,21.1889,111500.0
2013-09-03 09:35:00,25.97,26.09,25.97,26.06,94700.0,21.1971,21.295,21.1971,21.2705,94700.0
2013-09-03 09:40:00,26.07,26.08,25.95,25.95,57800.0,21.2787,21.2869,21.1807,21.1807,57800.0
2013-09-03 09:45:00,25.96,26.01,25.94,25.95,75800.0,21.1889,21.2297,21.1726,21.1807,75800.0
2013-09-03 09:50:00,25.95,25.95,25.74,25.74,118900.0,21.1807,21.1807,21.0093,21.0093,118900.0
2013-09-03 09:55:00,25.75,25.87,25.73,25.78,39100.0,21.0175,21.1155,21.0012,21.042,39100.0
2013-09-03 10:00:00,25.81,25.85,25.69,25.85,27000.0,21.0665,21.0991,20.9685,21.0991,27000.0
2013-09-03 10:05:00,25.85,25.94,25.84,25.88,63700.0,21.0991,21.1726,21.091,21.1236,63700.0
2013-09-03 10:10:00,25.88,25.89,25.77,25.78,62300.0,21.1236,21.1318,21.0338,21.042,62300.0
2013-09-03 10:15:00,25.77,25.78,25.65,25.68,44100.0,21.0338,21.042,20.9359,20.9604,44100.0
2013-09-03 10:20:00,25.67,25.67,25.55,25.63,53100.0,20.9522,20.9522,20.8543,20.9196,53100.0
2013-09-03 10:25:00,25.62,25.67,25.61,25.65,11600.0,20.9114,20.9522,20.9032,20.9359,11600.0
2013-09-03 10:30:00,25.64,25.73,25.63,25.71,35500.0,20.9277,21.0012,20.9196,20.9849,35500.0
2013-09-03 10:35:00,25.72,25.8,25.72,25.8,26900.0,20.993,21.0583,20.993,21.0583,26900.0
2013-09-03 10:40:00,25.8,25.8,25.72,25.76,21600.0,21.0583,21.0583,20.993,21.0257,21600.0
2013-09-03 10:45:00,25.76,25.8,25.73,25.76,23300.0,21.0257,21.0583,21.0012,21.0257,23300.0
2013-09-03 10:50:00,25.76,25.77,25.71,25.76,21700.0,21.0257,21.0338,20.9849,21.0257,21700.0
2013-09-03 10:55:00,25.76,25.8,25.75,25.78,18200.0,21.0257,21.0583,21.0175,21.042,18200.0
2013-09-03 11:00:00,25.79,25.8,25.76,25.78,25100.0,21.0502,21.0583,21.0257,21.042,25100.0
2013-09-03 11:05:00,25.78,25.79,25.74,25.78,45400.0,21.042,21.0502,21.0093,21.042,45400.0
2013-09-03 11:10:00,25.78,25.8,25.76,25.78,30900.0,21.042,21.0583,21.0257,21.042,30900.0
2013-09-03 11:15:00,25.77,25.78,25.67,25.67,12400.0,21.0338,21.042,20.9522,20.9522,12400.0
2013-09-03 11:20:00,25.66,25.68,25.59,25.62,37400.0,20.944,20.9604,20.8869,20.9114,37400.0
2013-09-03 11:25:00,25.61,25.61,25.49,25.51,22800.0,20.9032,20.9032,20.8053,20.8216,22800.0
2013-09-03 11:30:00,25.51,25.57,25.49,25.55,21200.0,20.8216,20.8706,20.8053,20.8543,21200.0
2013-09-03 11:35:00,25.56,25.57,25.52,25.56,39800.0,20.8624,20.8706,20.8298,20.8624,39800.0
2013-09-03 11:40:00,25.56,25.57,25.53,25.53,16200.0,20.8624,20.8706,20.8379,20.8379,16200.0
2013-09-03 11:45:00,25.52,25.54,25.48,25.54,24300.0,20.8298,20.8461,20.7971,20.8461,24300.0
2013-09-03 11:50:00,25.54,25.54,25.48,25.48,34300.0,20.8461,20.8461,20.7971,20.7971,34300.0
2013-09-03 11:55:00,25.49,25.49,25.42,25.44,20300.0,20.8053,20.8053,20.7482,20.7645,20300.0
2013-09-03 12:00:00,25.44,25.44,25.42,25.43,14400.0,20.7645,20.7645,20.7482,20.7563,14400.0
2013-09-03 12:05:00,25.43,25.49,25.42,25.48,19200.0,20.7563,20.8053,20.7482,20.7971,19200.0
2013-09-03 12:10:00,25.47,25.53,25.47,25.51,32500.0,20.789,20.8379,20.789,20.8216,32500.0
2013-09-03 12:15:00,25.51,25.52,25.46,25.47,14000.0,20.8216,20.8298,20.7808,20.789,14000.0
2013-09-03 12:20:00,25.46,25.48,25.43,25.48,12000.0,20.7808,20.7971,20.7563,20.7971,12000.0
2013-09-03 12:25:00,25.48,25.51,25.47,25.48,15100.0,20.7971,20.8216,20.789,20.7971,15100.0
2013-09-03 12:30:00,25.48,25.49,25.45,25.46,10200.0,20.7971,20.8053,20.7726,20.7808,10200.0
2013-09-03 12:35:00,25.47,25.47,25.44,25.46,11200.0,20.789,20.789,20.7645,20.7808,11200.0
2013-09-03 12:40:00,25.46,25.48,25.42,25.47,22600.0,20.7808,20.7971,20.7482,20.789,22600.0
2013-09-03 12:45:00,25.47,25.48,25.42,25.43,16500.0,20.789,20.7971,20.7482,20.7563,16500.0
2013-09-03 12:50:00,25.43,25.44,25.41,25.41,13800.0,20.7563,20.7645,20.74,20.74,13800.0
2013-09-03 12:55:00,25.42,25.43,25.4,25.4,17300.0,20.7482,20.7563,20.7318,20.7318,17300.0
2013-09-03 13:00:00,25.41,25.41,25.34,25.34,21200.0,20.74,20.74,20.6829,20.6829,21200.0
2013-09-03 13:05:00,25.33,25.37,25.32,25.37,26800.0,20.6747,20.7073,20.6665,20.7073,26800.0
2013-09-03 13:10:00,25.36,25.42,25.36,25.4,17500.0,20.6992,20.7482,20.6992,20.7318,17500.0
2013-09-03 13:15:00,25.39,25.39,25.34,25.35,35100.0,20.7237,20.7237,20.6829,20.691,35100.0
2013-09-03 13:20:00,25.34,25.38,25.33,25.37,21600.0,20.6829,20.7155,20.6747,20.7073,21600.0
2013-09-03 13:25:00,25.38,25.39,25.32,25.33,47800.0,20.7155,20.7237,20.6665,20.6747,47800.0
2013-09-03 13:30:00,25.34,25.34,25.27,25.27,33100.0,20.6829,20.6829,20.6257,20.6257,33100.0
2013-09-03 13:35:00,25.27,25.29,25.27,25.29,10200.0,20.6257,20.642,20.6257,20.642,10200.0
2013-09-03 13:40:00,25.29,25.31,25.26,25.28,38500.0,20.642,20.6584,20.6176,20.6339,38500.0
2013-09-03 13:45:00,25.28,25.28,25.15,25.16,45300.0,20.6339,20.6339,20.5278,20.5359,45300.0
2013-09-03 13:50:00,25.17,25.19,25.14,25.14,22200.0,20.5441,20.5604,20.5196,20.5196,22200.0
2013-09-03 13:55:00,25.14,25.15,25.1,25.11,32200.0,20.5196,20.5278,20.487,20.4951,32200.0
2013-09-03 14:00:00,25.12,25.17,25.12,25.16,29600.0,20.5033,20.5441,20.5033,20.5359,29600.0
2013-09-03 14:05:00,25.17,25.19,25.16,25.17,14000.0,20.5441,20.5604,20.5359,20.5441,14000.0
2013-09-03 14:10:00,25.16,25.21,25.16,25.18,33500.0,20.5359,20.5768,20.5359,20.5523,33500.0
2013-09-03 14:15:00,25.19,25.22,25.14,25.15,45000.0,20.5604,20.5849,20.5196,20.5278,45000.0
2013-09-03 14:20:00,25.15,25.15,25.08,25.09,102500.0,20.5278,20.5278,20.4706,20.4788,102500.0
2013-09-03 14:25:00,25.09,25.1,25.04,25.1,39300.0,20.4788,20.487,20.438,20.487,39300.0
2013-09-03 14:30:00,25.09,25.1,25.08,25.08,34700.0,20.4788,20.487,20.4706,20.4706,34700.0
2013-09-03 14:35:00,25.08,25.08,25.03,25.05,19000.0,20.4706,20.4706,20.4298,20.4462,19000.0
2013-09-03 14:40:00,25.05,25.05,25.01,25.03,26100.0,20.4462,20.4462,20.4135,20.4298,26100.0
2013-09-03 14:45:00,25.03,25.11,25.03,25.1,19500.0,20.4298,20.4951,20.4298,20.487,19500.0
2013-09-03 14:50:00,25.11,25.17,25.1,25.16,24400.0,20.4951,20.5441,20.487,20.5359,24400.0
2013-09-03 14:55:00,25.17,25.25,25.17,25.24,33300.0,20.5441,20.6094,20.5441,20.6012,33300.0
2013-09-03 15:00:00,25.25,25.28,25.22,25.28,28000.0,20.6094,20.6339,20.5849,20.6339,28000.0
2013-09-03 15:05:00,25.28,25.36,25.28,25.34,34900.0,20.6339,20.6992,20.6339,20.6829,34900.0
2013-09-03 15:10:00,25.33,25.37,25.33,25.37,19200.0,20.6747,20.7073,20.6747,20.7073,19200.0
2013-09-03 15:15:00,25.37,25.38,25.35,25.35,26500.0,20.7073,20.7155,20.691,20.691,26500.0
2013-09-03 15:20:00,25.35,25.36,25.3,25.3,24800.0,20.691,20.6992,20.6502,20.6502,24800.0
2013-09-03 15:25:00,25.3,25.31,25.28,25.29,19300.0,20.6502,20.6584,20.6339,20.642,19300.0
2013-09-03 15:30:00,25.29,25.37,25.29,25.36,25500.0,20.642,20.7073,20.642,20.6992,25500.0
2013-09-03 15:35:00,25.37,25.4,25.36,25.39,44700.0,20.7073,20.7318,20.6992,20.7237,44700.0
2013-09-03 15:40:00,25.39,25.41,25.38,25.41,39400.0,20.7237,20.74,20.7155,20.74,39400.0
2013-09-03 15:45:00,25.41,25.41,25.3,25.3,110700.0,20.74,20.74,20.6502,20.6502,110700.0
2013-09-03 15:50:00,25.31,25.37,25.31,25.35,51100.0,20.6584,20.7073,20.6584,20.691,51100.0
2013-09-03 15:55:00,25.36,25.41,25.34,25.41,213500.0,20.6992,20.74,20.6829,20.74,213500.0
2013-09-04 09:30:00,25.56,25.68,25.5,25.58,52200.0,20.8624,20.9604,20.8135,20.8787,52200.0
2013-09-04 09:35:00,25.58,25.58,25.38,25.46,17900.0,20.8787,20.8787,20.7155,20.7808,17900.0
2013-09-04 09:40:00,25.46,25.53,25.45,25.53,50600.0,20.7808,20.8379,20.7726,20.8379,50600.0
2013-09-04 09:45:00,25.52,25.64,25.5,25.62,42600.0,20.8298,20.9277,20.8135,20.9114,42600.0
2013-09-04 09:50:00,25.63,25.69,25.62,25.63,33000.0,20.9196,20.9685,20.9114,20.9196,33000.0
2013-09-04 09:55:00,25.62,25.71,25.61,25.64,59400.0,20.9114,20.9849,20.9032,20.9277,59400.0
2013-09-04 10:00:00,25.64,25.81,25.63,25.8,56600.0,20.9277,21.0665,20.9196,21.0583,56600.0
2013-09-04 10:05:00,25.8,25.85,25.78,25.79,50300.0,21.0583,21.0991,21.042,21.0502,50300.0
2013-09-04 10:10:00,25.78,25.79,25.72,25.72,44400.0,21.042,21.0502,20.993,20.993,44400.0
2013-09-04 10:15:00,25.72,25.74,25.64,25.67,30800.0,20.993,21.0093,20.9277,20.9522,30800.0
2013-09-04 10:20:00,25.67,25.74,25.67,25.74,19200.0,20.9522,21.0093,20.9522,21.0093,19200.0
2013-09-04 10:25:00,25.73,25.81,25.73,25.79,28300.0,21.0012,21.0665,21.0012,21.0502,28300.0
2013-09-04 10:30:00,25.8,25.81,25.75,25.81,25800.0,21.0583,21.0665,21.0175,21.0665,25800.0
2013-09-04 10:35:00,25.81,25.83,25.78,25.83,17300.0,21.0665,21.0828,21.042,21.0828,17300.0
2013-09-04 10:40:00,25.83,25.89,25.83,25.84,32800.0,21.0828,21.1318,21.0828,21.091,32800.0
2013-09-04 10:45:00,25.84,25.84,25.8,25.81,13800.0,21.091,21.091,21.0583,21.0665,13800.0
2013-09-04 10:50:00,25.81,25.86,25.81,25.83,14300.0,21.0665,21.1073,21.0665,21.0828,14300.0
2013-09-04 10:55:00,25.82,25.85,25.8,25.85,11200.0,21.0746,21.0991,21.0583,21.0991,11200.0
2013-09-04 11:00:00,25.84,25.9,25.84,25.87,27300.0,21.091,21.1399,21.091,21.1155,27300.0
2013-09-04 11:05:00,25.87,25.99,25.87,25.89,107500.0,21.1155,21.2134,21.1155,21.1318,107500.0
2013-09-04 11:10:00,25.89,25.9,25.86,25.87,18300.0,21.1318,21.1399,21.1073,21.1155,18300.0
2013-09-04 11:15:00,25.87,25.87,25.82,25.84,13600.0,21.1155,21.1155,21.0746,21.091,13600.0
2013-09-04 11:20:00,25.84,25.85,25.82,25.85,12300.0,21.091,21.0991,21.0746,21.0991,12300.0
2013-09-04 11:25:00,25.84,25.86,25.83,25.86,29000.0,21.091,21.1073,21.0828,21.1073,29000.0
2013-09-04 11:30:00,25.86,25.89,25.86,25.87,18900.0,21.1073,21.1318,21.1073,21.1155,18900.0
2013-09-04 11:35:00,25.86,25.87,25.84,25.85,13500.0,21.1073,21.1155,21.091,21.0991,13500.0
2013-09-04 11:40:00,25.85,25.88,25.85,25.88,21700.0,21.0991,21.1236,21.0991,21.1236,21700.0
2013-09-04 11:45:00,25.88,25.89,25.87,25.89,13700.0,21.1236,21.1318,21.1155,21.1318,13700.0
2013-09-04 11:50:00,25.9,25.96,25.9,25.94,26900.0,21.1399,21.1889,21.1399,21.1726,26900.0
2013-09-04 11:55:00,25.94,25.95,25.87,25.87,17600.0,21.1726,21.1807,21.1155,21.1155,17600.0
2013-09-04 12:00:00,25.88,25.88,25.85,25.85,20800.0,21.1236,21.1236,21.0991,21.0991,20800.0
2013-09-04 12:05:00,25.86,25.89,25.84,25.89,16600.0,21.1073,21.1318,21.091,21.1318,16600.0
2013-09-04 12:10:00,25.89,25.89,25.84,25.84,11600.0,21.1318,21.1318,21.091,21.091,11600.0
2013-09-04 12:15:00,25.84,25.84,25.78,25.79,19300.0,21.091,21.091,21.042,21.0502,19300.0
2013-09-04 12:20:00,25.79,25.82,25.79,25.81,8400.0,21.0502,21.0746,21.0502,21.0665,8400.0
2013-09-04 12:25:00,25.82,25.83,25.8,25.83,7500.0,21.0746,21.0828,21.0583,21.0828,7500.0
2013-09-04 12:30:00,25.83,25.84,25.81,25.81,19700.0,21.0828,21.091,21.0665,21.0665,19700.0
2013-09-04 12:35:00,25.82,25.84,25.81,25.82,9800.0,21.0746,21.091,21.0665,21.0746,9800.0
2013-09-04 12:40:00,25.83,25.83,25.78,25.79,10500.0,21.0828,21.0828,21.042,21.0502,10500.0
2013-09-04 12:45:00,25.79,25.79,25.76,25.79,15800.0,21.0502,21.0502,21.0257,21.0502,15800.0
2013-09-04 12:50:00,25.78,25.78,25.77,25.78,10700.0,21.042,21.042,21.0338,21.042,10700.0
2013-09-04 12:55:00,25.78,25.79,25.78,25.79,8900.0,21.042,21.0502,21.042,21.0502,8900.0
2013-09-04 13:00:00,25.79,25.83,25.79,25.83,7500.0,21.0502,21.0828,21.0502,21.0828,7500.0
2013-09-04 13:05:00,25.83,25.83,25.79,25.8,8400.0,21.0828,21.0828,21.0502,21.0583,8400.0
2013-09-04 13:10:00,25.79,25.82,25.78,25.82,10200.0,21.0502,21.0746,21.042,21.0746,10200.0
2013-09-04 13:15:00,25.82,25.85,25.81,25.84,15600.0,21.0746,21.0991,21.0665,21.091,15600.0
2013-09-04 13:20:00,25.83,25.86,25.83,25.83,13600.0,21.0828,21.1073,21.0828,21.0828,13600.0
2013-09-04 13:25:00,25.83,25.84,25.82,25.82,11200.0,21.0828,21.091,21.0746,21.0746,11200.0
2013-09-04 13:30:00,25.82,25.82,25.79,25.81,6000.0,21.0746,21.0746,21.0502,21.0665,6000.0
2013-09-04 13:35:00,25.81,25.85,25.81,25.82,12700.0,21.0665,21.0991,21.0665,21.0746,12700.0
2013-09-04 13:40:00,25.82,25.82,25.79,25.81,9500.0,21.0746,21.0746,21.0502,21.0665,9500.0
2013-09-04 13:45:00,25.82,25.82,25.79,25.8,5800.0,21.0746,21.0746,21.0502,21.0583,5800.0
2013-09-04 13:50:00,25.79,25.82,25.79,25.8,14000.0,21.0502,21.0746,21.0502,21.0583,14000.0
2013-09-04 13:55:00,25.81,25.82,25.8,25.82,3300.0,21.0665,21.0746,21.0583,21.0746,3300.0
2013-09-04 14:00:00,25.82,25.83,25.79,25.8,22200.0,21.0746,21.0828,21.0502,21.0583,22200.0
2013-09-04 14:05:00,25.8,25.81,25.79,25.79,62100.0,21.0583,21.0665,21.0502,21.0502,62100.0
2013-09-04 14:10:00,25.8,25.8,25.78,25.78,13300.0,21.0583,21.0583,21.042,21.042,13300.0
2013-09-04 14:15:00,25.79,25.8,25.78,25.8,20300.0,21.0502,21.0583,21.042,21.0583,20300.0
2013-09-04 14:20:00,25.8,25.81,25.79,25.8,16800.0,21.0583,21.0665,21.0502,21.0583,16800.0
2013-09-04 14:25:00,25.8,25.82,25.79,25.82,15200.0,21.0583,21.0746,21.0502,21.0746,15200.0
2013-09-04 14:30:00,25.82,25.83,25.79,25.83,18000.0,21.0746,21.0828,21.0502,21.0828,18000.0
2013-09-04 14:35:00,25.83,25.86,25.82,25.85,48200.0,21.0828,21.1073,21.0746,21.0991,48200.0
2013-09-04 14:40:00,25.85,25.86,25.85,25.86,14000.0,21.0991,21.1073,21.0991,21.1073,14000.0
2013-09-04 14:45:00,25.86,25.87,25.85,25.87,10600.0,21.1073,21.1155,21.0991,21.1155,10600.0
2013-09-04 14:50:00,25.87,25.87,25.86,25.87,10700.0,21.1155,21.1155,21.1073,21.1155,10700.0
2013-09-04 14:55:00,25.87,25.89,25.86,25.89,19500.0,21.1155,21.1318,21.1073,21.1318,19500.0
2013-09-04 15:00:00,25.88,25.89,25.87,25.87,23100.0,21.1236,21.1318,21.1155,21.1155,23100.0
2013-09-04 15:05:00,25.87,25.88,25.84,25.85,27400.0,21.1155,21.1236,21.091,21.0991,27400.0
2013-09-04 15:10:00,25.86,25.87,25.86,25.87,15300.0,21.1073,21.1155,21.1073,21.1155,15300.0
2013-09-04 15:15:00,25.87,25.89,25.86,25.89,21700.0,21.1155,21.1318,21.1073,21.1318,21700.0
2013-09-04 15:20:00,25.89,25.89,25.79,25.79,45400.0,21.1318,21.1318,21.0502,21.0502,45400.0
2013-09-04 15:25:00,25.8,25.82,25.79,25.8,22600.0,21.0583,21.0746,21.0502,21.0583,22600.0
2013-09-04 15:30:00,25.81,25.82,25.79,25.81,37700.0,21.0665,21.0746,21.0502,21.0665,37700.0
2013-09-04 15:35:00,25.81,25.81,25.74,25.75,42400.0,21.0665,21.0665,21.0093,21.0175,42400.0
2013-09-04 15:40:00,25.74,25.75,25.74,25.75,28300.0,21.0093,21.0175,21.0093,21.0175,28300.0
2013-09-04 15:45:00,25.75,25.82,25.74,25.82,92000.0,21.0175,21.0746,21.0093,21.0746,92000.0
2013-09-04 15:50:00,25.82,25.83,25.82,25.82,41100.0,21.0746,21.0828,21.0746,21.0746,41100.0
2013-09-04 15:55:00,25.83,25.84,25.81,25.82,130600.0,21.0828,21.091,21.0665,21.0746,130600.0
2013-09-05 09:30:00,25.82,25.96,25.36,25.68,90500.0,21.0746,21.1889,20.6992,20.9604,90500.0
2013-09-05 09:35:00,25.75,25.85,25.74,25.84,10100.0,21.0175,21.0991,21.0093,21.091,10100.0
2013-09-05 09:40:00,25.82,25.94,25.82,25.94,23100.0,21.0746,21.1726,21.0746,21.1726,23100.0
2013-09-05 09:45:00,25.94,26.02,25.94,26.0,52500.0,21.1726,21.2379,21.1726,21.2216,52500.0
2013-09-05 09:50:00,26.0,26.01,25.91,26.0,32500.0,21.2216,21.2297,21.1481,21.2216,32500.0
2013-09-05 09:55:00,25.99,26.0,25.93,25.97,21400.0,21.2134,21.2216,21.1644,21.1971,21400.0
2013-09-05 10:00:00,25.99,25.99,25.9,25.92,17900.0,21.2134,21.2134,21.1399,21.1563,17900.0
2013-09-05 10:05:00,25.92,26.0,25.92,25.97,31300.0,21.1563,21.2216,21.1563,21.1971,31300.0
2013-09-05 10:10:00,25.97,26.01,25.94,25.99,37900.0,21.1971,21.2297,21.1726,21.2134,37900.0
2013-09-05 10:15:00,25.98,26.02,25.95,25.99,99100.0,21.2052,21.2379,21.1807,21.2134,99100.0
2013-09-05 10:20:00,25.99,26.02,25.98,26.02,55500.0,21.2134,21.2379,21.2052,21.2379,55500.0
2013-09-05 10:25:00,26.02,26.05,26.01,26.01,26100.0,21.2379,21.2624,21.2297,21.2297,26100.0
2013-09-05 10:30:00,26.01,26.01,25.89,25.93,29400.0,21.2297,21.2297,21.1318,21.1644,29400.0
2013-09-05 10:35:00,25.94,25.97,25.91,25.96,12100.0,21.1726,21.1971,21.1481,21.1889,12100.0
2013-09-05 10:40:00,25.96,25.96,25.93,25.94,24500.0,21.1889,21.1889,21.1644,21.1726,24500.0
2013-09-05 10:45:00,25.93,25.96,25.9,25.91,27500.0,21.1644,21.1889,21.1399,21.1481,27500.0
2013-09-05 10:50:00,25.92,25.96,25.91,25.96,28800.0,21.1563,21.1889,21.1481,21.1889,28800.0
2013-09-05 10:55:00,25.96,25.96,25.89,25.91,17800.0,21.1889,21.1889,21.1318,21.1481,17800.0
2013-09-05 11:00:00,25.92,25.98,25.91,25.97,16200.0,21.1563,21.2052,21.1481,21.1971,16200.0
2013-09-05 11:05:00,25.96,25.96,25.91,25.94,22200.0,21.1889,21.1889,21.1481,21.1726,22200.0
2013-09-05 11:10:00,25.95,25.96,25.94,25.96,8700.0,21.1807,21.1889,21.1726,21.1889,8700.0
2013-09-05 11:15:00,25.95,25.95,25.9,25.9,9400.0,21.1807,21.1807,21.1399,21.1399,9400.0
2013-09-05 11:20:00,25.89,25.9,25.86,25.87,37200.0,21.1318,21.1399,21.1073,21.1155,37200.0
2013-09-05 11:25:00,25.88,25.93,25.88,25.91,13700.0,21.1236,21.1644,21.1236,21.1481,13700.0
2013-09-05 11:30:00,25.91,25.94,25.91,25.93,10400.0,21.1481,21.1726,21.1481,21.1644,10400.0
2013-09-05 11:35:00,25.94,25.97,25.93,25.93,9000.0,21.1726,21.1971,21.1644,21.1644,9000.0
2013-09-05 11:40:00,25.93,25.95,25.91,25.91,5200.0,21.1644,21.1807,21.1481,21.1481,5200.0
2013-09-05 11:45:00,25.91,25.93,25.88,25.92,8600.0,21.1481,21.1644,21.1236,21.1563,8600.0
2013-09-05 11:50:00,25.93,25.94,25.89,25.89,19100.0,21.1644,21.1726,21.1318,21.1318,19100.0
2013-09-05 11:55:00,25.89,25.91,25.88,25.89,24200.0,21.1318,21.1481,21.1236,21.1318,24200.0
2013-09-05 12:00:00,25.89,25.91,25.89,25.89,11300.0,21.1318,21.1481,21.1318,21.1318,11300.0
2013-09-05 12:05:00,25.9,25.91,25.86,25.9,12200.0,21.1399,21.1481,21.1073,21.1399,12200.0
2013-09-05 12:10:00,25.91,25.91,25.89,25.89,5400.0,21.1481,21.1481,21.1318,21.1318,5400.0
2013-09-05 12:15:00,25.89,25.9,25.87,25.89,14100.0,21.1318,21.1399,21.1155,21.1318,14100.0
2013-09-05 12:20:00,25.9,25.9,25.88,25.89,7100.0,21.1399,21.1399,21.1236,21.1318,7100.0
2013-09-05 12:25:00,25.89,25.91,25.89,25.9,13100.0,21.1318,21.1481,21.1318,21.1399,13100.0
2013-09-05 12:30:00,25.91,25.94,25.89,25.92,9700.0,21.1481,21.1726,21.1318,21.1563,9700.0
2013-09-05 12:35:00,25.93,26.0,25.93,25.98,50200.0,21.1644,21.2216,21.1644,21.2052,50200.0
2013-09-05 12:40:00,25.98,26.0,25.98,26.0,9100.0,21.2052,21.2216,21.2052,21.2216,9100.0
2013-09-05 12:45:00,26.0,26.0,25.99,26.0,9900.0,21.2216,21.2216,21.2134,21.2216,9900.0
2013-09-05 12:50:00,26.0,26.0,25.99,26.0,2000.0,21.2216,21.2216,21.2134,21.2216,2000.0
2013-09-05 12:55:00,26.0,26.03,25.99,26.02,35800.0,21.2216,21.246,21.2134,21.2379,35800.0
2013-09-05 13:00:00,26.02,26.02,26.0,26.01,11000.0,21.2379,21.2379,21.2216,21.2297,11000.0
2013-09-05 13:05:00,26.0,26.0,25.98,25.99,10800.0,21.2216,21.2216,21.2052,21.2134,10800.0
2013-09-05 13:10:00,25.99,25.99,25.93,25.94,14400.0,21.2134,21.2134,21.1644,21.1726,14400.0
2013-09-05 13:15:00,25.94,25.98,25.94,25.98,17500.0,21.1726,21.2052,21.1726,21.2052,17500.0
2013-09-05 13:20:00,25.99,26.0,25.98,25.98,10700.0,21.2134,21.2216,21.2052,21.2052,10700.0
2013-09-05 13:25:00,25.97,25.99,25.96,25.96,6100.0,21.1971,21.2134,21.1889,21.1889,6100.0
2013-09-05 13:30:00,25.97,25.99,25.96,25.99,35700.0,21.1971,21.2134,21.1889,21.2134,35700.0
2013-09-05 13:35:00,25.99,25.99,25.99,25.99,11200.0,21.2134,21.2134,21.2134,21.2134,11200.0
2013-09-05 13:40:00,25.99,26.01,25.99,26.0,11800.0,21.2134,21.2297,21.2134,21.2216,11800.0
2013-09-05 13:45:00,26.01,26.01,25.99,25.99,13900.0,21.2297,21.2297,21.2134,21.2134,13900.0
2013-09-05 13:50:00,25.99,26.02,25.99,25.99,49900.0,21.2134,21.2379,21.2134,21.2134,49900.0
2013-09-05 13:55:00,25.99,26.0,25.98,25.99,13100.0,21.2134,21.2216,21.2052,21.2134,13100.0
2013-09-05 14:00:00,25.99,26.0,25.98,26.0,8300.0,21.2134,21.2216,21.2052,21.2216,8300.0
2013-09-05 14:05:00,25.99,26.01,25.99,26.01,11800.0,21.2134,21.2297,21.2134,21.2297,11800.0
2013-09-05 14:10:00,26.0,26.01,25.99,26.0,12600.0,21.2216,21.2297,21.2134,21.2216,12600.0
2013-09-05 14:15:00,26.01,26.02,25.99,26.0,18900.0,21.2297,21.2379,21.2134,21.2216,18900.0
2013-09-05 14:20:00,26.01,26.01,26.0,26.01,6500.0,21.2297,21.2297,21.2216,21.2297,6500.0
2013-09-05 14:25:00,26.0,26.01,26.0,26.0,18500.0,21.2216,21.2297,21.2216,21.2216,18500.0
2013-09-05 14:30:00,26.0,26.01,25.99,26.0,10700.0,21.2216,21.2297,21.2134,21.2216,10700.0
2013-09-05 14:35:00,26.01,26.01,25.99,26.0,23800.0,21.2297,21.2297,21.2134,21.2216,23800.0
2013-09-05 14:40:00,26.0,26.01,25.98,25.99,16900.0,21.2216,21.2297,21.2052,21.2134,16900.0
2013-09-05 14:45:00,25.99,26.0,25.96,25.97,26500.0,21.2134,21.2216,21.1889,21.1971,26500.0
2013-09-05 14:50:00,25.97,25.97,25.94,25.96,19500.0,21.1971,21.1971,21.1726,21.1889,19500.0
2013-09-05 14:55:00,25.96,25.96,25.92,25.93,11900.0,21.1889,21.1889,21.1563,21.1644,11900.0
2013-09-05 15:00:00,25.94,25.99,25.94,25.98,23800.0,21.1726,21.2134,21.1726,21.2052,23800.0
2013-09-05 15:05:00,25.98,25.99,25.95,25.96,12600.0,21.2052,21.2134,21.1807,21.1889,12600.0
2013-09-05 15:10:00,25.96,25.97,25.94,25.95,14300.0,21.1889,21.1971,21.1726,21.1807,14300.0
2013-09-05 15:15:00,25.94,25.96,25.94,25.96,21300.0,21.1726,21.1889,21.1726,21.1889,21300.0
2013-09-05 15:20:00,25.95,25.96,25.94,25.95,14800.0,21.1807,21.1889,21.1726,21.1807,14800.0
2013-09-05 15:25:00,25.95,25.97,25.95,25.96,19200.0,21.1807,21.1971,21.1807,21.1889,19200.0
2013-09-05 15:30:00,25.96,25.98,25.95,25.96,36900.0,21.1889,21.2052,21.1807,21.1889,36900.0
2013-09-05 15:35:00,25.95,25.96,25.94,25.94,39500.0,21.1807,21.1889,21.1726,21.1726,39500.0
2013-09-05 15:40:00,25.95,25.96,25.94,25.95,34600.0,21.1807,21.1889,21.1726,21.1807,34600.0
2013-09-05 15:45:00,25.95,25.96,25.93,25.93,44100.0,21.1807,21.1889,21.1644,21.1644,44100.0
2013-09-05 15:50:00,25.93,25.94,25.89,25.9,44800.0,21.1644,21.1726,21.1318,21.1399,44800.0
2013-09-05 15:55:00,25.9,25.93,25.89,25.91,117100.0,21.1399,21.1644,21.1318,21.1481,117100.0
2013-09-06 09:30:00,26.0,26.05,25.98,26.03,58000.0,21.2216,21.2624,21.2052,21.246,58000.0
2013-09-06 09:35:00,26.02,26.03,25.9,25.9,43200.0,21.2379,21.246,21.1399,21.1399,43200.0
2013-09-06 09:40:00,25.87,25.87,25.62,25.64,51700.0,21.1155,21.1155,20.9114,20.9277,51700.0
2013-09-06 09:45:00,25.64,25.66,25.45,25.66,37200.0,20.9277,20.944,20.7726,20.944,37200.0
2013-09-06 09:50:00,25.65,25.74,25.62,25.71,16700.0,20.9359,21.0093,20.9114,20.9849,16700.0
2013-09-06 09:55:00,25.71,25.81,25.71,25.79,49000.0,20.9849,21.0665,20.9849,21.0502,49000.0
2013-09-06 10:00:00,25.77,25.77,25.5,25.52,67300.0,21.0338,21.0338,20.8135,20.8298,67300.0
2013-09-06 10:05:00,25.52,25.58,25.49,25.55,52800.0,20.8298,20.8787,20.8053,20.8543,52800.0
2013-09-06 10:10:00,25.55,25.62,25.52,25.59,69000.0,20.8543,20.9114,20.8298,20.8869,69000.0
2013-09-06 10:15:00,25.58,25.7,25.58,25.66,62700.0,20.8787,20.9767,20.8787,20.944,62700.0
2013-09-06 10:20:00,25.67,25.71,25.66,25.66,31100.0,20.9522,20.9849,20.944,20.944,31100.0
2013-09-06 10:25:00,25.66,25.75,25.64,25.73,30100.0,20.944,21.0175,20.9277,21.0012,30100.0
2013-09-06 10:30:00,25.73,25.79,25.68,25.71,91100.0,21.0012,21.0502,20.9604,20.9849,91100.0
2013-09-06 10:35:00,25.72,25.79,25.72,25.79,22000.0,20.993,21.0502,20.993,21.0502,22000.0
2013-09-06 10:40:00,25.79,25.93,25.79,25.91,149800.0,21.0502,21.1644,21.0502,21.1481,149800.0
2013-09-06 10:45:00,25.91,25.97,25.9,25.97,34900.0,21.1481,21.1971,21.1399,21.1971,34900.0
2013-09-06 10:50:00,25.97,25.98,25.88,25.9,49300.0,21.1971,21.2052,21.1236,21.1399,49300.0
2013-09-06 10:55:00,25.9,26.0,25.89,25.96,32800.0,21.1399,21.2216,21.1318,21.1889,32800.0
2013-09-06 11:00:00,25.96,26.0,25.96,26.0,23000.0,21.1889,21.2216,21.1889,21.2216,23000.0
2013-09-06 11:05:00,25.99,26.0,25.88,25.89,17700.0,21.2134,21.2216,21.1236,21.1318,17700.0
2013-09-06 11:10:00,25.89,25.89,25.85,25.87,21300.0,21.1318,21.1318,21.0991,21.1155,21300.0
2013-09-06 11:15:00,25.88,25.91,25.86,25.86,7800.0,21.1236,21.1481,21.1073,21.1073,7800.0
2013-09-06 11:20:00,25.86,25.88,25.86,25.86,10100.0,21.1073,21.1236,21.1073,21.1073,10100.0
2013-09-06 11:25:00,25.85,25.86,25.81,25.85,19600.0,21.0991,21.1073,21.0665,21.0991,19600.0
2013-09-06 11:30:00,25.86,25.88,25.85,25.88,11800.0,21.1073,21.1236,21.0991,21.1236,11800.0
2013-09-06 11:35:00,25.88,25.9,25.88,25.9,10100.0,21.1236,21.1399,21.1236,21.1399,10100.0
2013-09-06 11:40:00,25.9,25.91,25.84,25.84,16900.0,21.1399,21.1481,21.091,21.091,16900.0
2013-09-06 11:45:00,25.85,25.86,25.77,25.78,14300.0,21.0991,21.1073,21.0338,21.042,14300.0
2013-09-06 11:50:00,25.77,25.79,25.76,25.76,15800.0,21.0338,21.0502,21.0257,21.0257,15800.0
2013-09-06 11:55:00,25.77,25.77,25.74,25.77,11700.0,21.0338,21.0338,21.0093,21.0338,11700.0
2013-09-06 12:00:00,25.77,25.83,25.77,25.81,23500.0,21.0338,21.0828,21.0338,21.0665,23500.0
2013-09-06 12:05:00,25.81,25.84,25.8,25.84,8300.0,21.0665,21.091,21.0583,21.091,8300.0
2013-09-06 12:10:00,25.84,25.87,25.84,25.86,10000.0,21.091,21.1155,21.091,21.1073,10000.0
2013-09-06 12:15:00,25.87,25.89,25.86,25.88,13100.0,21.1155,21.1318,21.1073,21.1236,13100.0
2013-09-06 12:20:00,25.87,25.89,25.85,25.86,12700.0,21.1155,21.1318,21.0991,21.1073,12700.0
2013-09-06 12:25:00,25.86,25.86,25.8,25.8,17400.0,21.1073,21.1073,21.0583,21.0583,17400.0
2013-09-06 12:30:00,25.81,25.82,25.8,25.8,19000.0,21.0665,21.0746,21.0583,21.0583,19000.0
2013-09-06 12:35:00,25.8,25.82,25.78,25.81,27300.0,21.0583,21.0746,21.042,21.0665,27300.0
2013-09-06 12:40:00,25.81,25.81,25.78,25.79,24400.0,21.0665,21.0665,21.042,21.0502,24400.0
2013-09-06 12:45:00,25.78,25.81,25.78,25.81,10300.0,21.042,21.0665,21.042,21.0665,10300.0
2013-09-06 12:50:00,25.81,25.86,25.81,25.86,8300.0,21.0665,21.1073,21.0665,21.1073,8300.0
2013-09-06 12:55:00,25.87,25.89,25.86,25.88,11300.0,21.1155,21.1318,21.1073,21.1236,11300.0
2013-09-06 13:00:00,25.89,25.92,25.88,25.9,8900.0,21.1318,21.1563,21.1236,21.1399,8900.0
2013-09-06 13:05:00,25.9,25.92,25.88,25.88,10800.0,21.1399,21.1563,21.1236,21.1236,10800.0
2013-09-06 13:10:00,25.88,25.89,25.87,25.89,5800.0,21.1236,21.1318,21.1155,21.1318,5800.0
2013-09-06 13:15:00,25.88,25.91,25.87,25.9,11400.0,21.1236,21.1481,21.1155,21.1399,11400.0
2013-09-06 13:20:00,25.91,25.92,25.9,25.9,9900.0,21.1481,21.1563,21.1399,21.1399,9900.0
2013-09-06 13:25:00,25.89,25.93,25.89,25.92,91600.0,21.1318,21.1644,21.1318,21.1563,91600.0
2013-09-06 13:30:00,25.92,25.99,25.92,25.99,67600.0,21.1563,21.2134,21.1563,21.2134,67600.0
2013-09-06 13:35:00,25.98,26.0,25.96,26.0,134800.0,21.2052,21.2216,21.1889,21.2216,134800.0
2013-09-06 13:40:00,26.0,26.02,25.96,25.96,74700.0,21.2216,21.2379,21.1889,21.1889,74700.0
2013-09-06 13:45:00,25.95,25.97,25.92,25.97,6600.0,21.1807,21.1971,21.1563,21.1971,6600.0
2013-09-06 13:50:00,25.96,26.01,25.96,25.97,25000.0,21.1889,21.2297,21.1889,21.1971,25000.0
2013-09-06 13:55:00,25.96,25.99,25.96,25.96,8800.0,21.1889,21.2134,21.1889,21.1889,8800.0
2013-09-06 14:00:00,25.96,26.01,25.96,25.99,17800.0,21.1889,21.2297,21.1889,21.2134,17800.0
2013-09-06 14:05:00,25.98,26.01,25.98,25.99,21200.0,21.2052,21.2297,21.2052,21.2134,21200.0
2013-09-06 14:10:00,25.99,25.99,25.93,25.94,10300.0,21.2134,21.2134,21.1644,21.1726,10300.0
2013-09-06 14:15:00,25.93,25.96,25.93,25.95,22800.0,21.1644,21.1889,21.1644,21.1807,22800.0
2013-09-06 14:20:00,25.94,25.98,25.93,25.97,27300.0,21.1726,21.2052,21.1644,21.1971,27300.0
2013-09-06 14:25:00,25.97,25.98,25.96,25.96,16700.0,21.1971,21.2052,21.1889,21.1889,16700.0
2013-09-06 14:30:00,25.96,25.96,25.91,25.91,42000.0,21.1889,21.1889,21.1481,21.1481,42000.0
2013-09-06 14:35:00,25.92,25.95,25.92,25.95,15800.0,21.1563,21.1807,21.1563,21.1807,15800.0
2013-09-06 14:40:00,25.95,25.96,25.94,25.96,13300.0,21.1807,21.1889,21.1726,21.1889,13300.0
2013-09-06 14:45:00,25.96,25.98,25.96,25.98,18700.0,21.1889,21.2052,21.1889,21.2052,18700.0
2013-09-06 14:50:00,25.98,25.99,25.94,25.95,50200.0,21.2052,21.2134,21.1726,21.1807,50200.0
2013-09-06 14:55:00,25.94,25.95,25.86,25.88,32300.0,21.1726,21.1807,21.1073,21.1236,32300.0
2013-09-06 15:00:00,25.88,25.89,25.87,25.89,26700.0,21.1236,21.1318,21.1155,21.1318,26700.0
2013-09-06 15:05:00,25.89,25.89,25.82,25.82,53600.0,21.1318,21.1318,21.0746,21.0746,53600.0
2013-09-06 15:10:00,25.83,25.84,25.8,25.83,37400.0,21.0828,21.091,21.0583,21.0828,37400.0
2013-09-06 15:15:00,25.83,25.85,25.82,25.83,17300.0,21.0828,21.0991,21.0746,21.0828,17300.0
2013-09-06 15:20:00,25.83,25.87,25.83,25.87,20400.0,21.0828,21.1155,21.0828,21.1155,20400.0
2013-09-06 15:25:00,25.86,25.87,25.86,25.87,41700.0,21.1073,21.1155,21.1073,21.1155,41700.0
2013-09-06 15:30:00,25.87,25.87,25.83,25.85,75100.0,21.1155,21.1155,21.0828,21.0991,75100.0
2013-09-06 15:35:00,25.84,25.85,25.77,25.79,46400.0,21.091,21.0991,21.0338,21.0502,46400.0
2013-09-06 15:40:00,25.79,25.82,25.79,25.8,38700.0,21.0502,21.0746,21.0502,21.0583,38700.0
2013-09-06 15:45:00,25.8,25.81,25.79,25.8,115800.0,21.0583,21.0665,21.0502,21.0583,115800.0
2013-09-06 15:50:00,25.8,25.8,25.77,25.78,95500.0,21.0583,21.0583,21.0338,21.042,95500.0
2013-09-06 15:55:00,25.78,25.78,25.72,25.72,149100.0,21.042,21.042,20.993,20.993,149100.0
2013-09-09 09:30:00,25.89,25.93,25.78,25.93,37100.0,21.1318,21.1644,21.042,21.1644,37100.0
2013-09-09 09:35:00,25.91,25.95,25.86,25.86,30300.0,21.1481,21.1807,21.1073,21.1073,30300.0
2013-09-09 09:40:00,25.86,25.9,25.82,25.88,20800.0,21.1073,21.1399,21.0746,21.1236,20800.0
2013-09-09 09:45:00,25.88,25.9,25.82,25.87,31000.0,21.1236,21.1399,21.0746,21.1155,31000.0
2013-09-09 09:50:00,25.87,25.98,25.87,25.92,25300.0,21.1155,21.2052,21.1155,21.1563,25300.0
2013-09-09 09:55:00,25.91,25.97,25.89,25.9,20200.0,21.1481,21.1971,21.1318,21.1399,20200.0
2013-09-09 10:00:00,25.91,25.98,25.87,25.87,51100.0,21.1481,21.2052,21.1155,21.1155,51100.0
2013-09-09 10:05:00,25.86,25.88,25.79,25.82,57300.0,21.1073,21.1236,21.0502,21.0746,57300.0
2013-09-09 10:10:00,25.82,25.88,25.78,25.88,23500.0,21.0746,21.1236,21.042,21.1236,23500.0
2013-09-09 10:15:00,25.89,25.94,25.88,25.89,30100.0,21.1318,21.1726,21.1236,21.1318,30100.0
2013-09-09 10:20:00,25.89,25.98,25.89,25.92,20400.0,21.1318,21.2052,21.1318,21.1563,20400.0
2013-09-09 10:25:00,25.92,25.98,25.92,25.92,25300.0,21.1563,21.2052,21.1563,21.1563,25300.0
2013-09-09 10:30:00,25.91,25.97,25.91,25.96,18800.0,21.1481,21.1971,21.1481,21.1889,18800.0
2013-09-09 10:35:00,25.96,25.99,25.93,25.93,27000.0,21.1889,21.2134,21.1644,21.1644,27000.0
2013-09-09 10:40:00,25.93,25.96,25.91,25.91,44000.0,21.1644,21.1889,21.1481,21.1481,44000.0
2013-09-09 10:45:00,25.91,25.91,25.86,25.87,40300.0,21.1481,21.1481,21.1073,21.1155,40300.0
2013-09-09 10:50:00,25.87,25.88,25.79,25.8,21900.0,21.1155,21.1236,21.0502,21.0583,21900.0
2013-09-09 10:55:00,25.79,25.85,25.76,25.85,62500.0,21.0502,21.0991,21.0257,21.0991,62500.0
2013-09-09 11:00:00,25.85,25.87,25.82,25.87,44600.0,21.0991,21.1155,21.0746,21.1155,44600.0
2013-09-09 11:05:00,25.87,25.89,25.85,25.86,27200.0,21.1155,21.1318,21.0991,21.1073,27200.0
2013-09-09 11:10:00,25.86,25.88,25.86,25.88,9600.0,21.1073,21.1236,21.1073,21.1236,9600.0
2013-09-09 11:15:00,25.88,25.89,25.84,25.84,28100.0,21.1236,21.1318,21.091,21.091,28100.0
2013-09-09 11:20:00,25.84,25.86,25.84,25.84,9800.0,21.091,21.1073,21.091,21.091,9800.0
2013-09-09 11:25:00,25.85,25.86,25.85,25.86,10400.0,21.0991,21.1073,21.0991,21.1073,10400.0
2013-09-09 11:30:00,25.86,25.9,25.82,25.86,65000.0,21.1073,21.1399,21.0746,21.1073,65000.0
2013-09-09 11:35:00,25.86,25.9,25.84,25.89,42300.0,21.1073,21.1399,21.091,21.1318,42300.0
2013-09-09 11:40:00,25.89,25.92,25.89,25.91,28200.0,21.1318,21.1563,21.1318,21.1481,28200.0
2013-09-09 11:45:00,25.91,25.92,25.89,25.92,12400.0,21.1481,21.1563,21.1318,21.1563,12400.0
2013-09-09 11:50:00,25.91,25.94,25.89,25.93,40900.0,21.1481,21.1726,21.1318,21.1644,40900.0
2013-09-09 11:55:00,25.92,25.93,25.91,25.92,12500.0,21.1563,21.1644,21.1481,21.1563,12500.0
2013-09-09 12:00:00,25.92,25.94,25.92,25.93,7700.0,21.1563,21.1726,21.1563,21.1644,7700.0
2013-09-09 12:05:00,25.93,25.94,25.92,25.94,11000.0,21.1644,21.1726,21.1563,21.1726,11000.0
2013-09-09 12:10:00,25.94,25.98,25.93,25.95,31000.0,21.1726,21.2052,21.1644,21.1807,31000.0
2013-09-09 12:15:00,25.96,25.98,25.96,25.96,9600.0,21.1889,21.2052,21.1889,21.1889,9600.0
2013-09-09 12:20:00,25.97,25.98,25.95,25.96,8000.0,21.1971,21.2052,21.1807,21.1889,8000.0
2013-09-09 12:25:00,25.96,25.98,25.94,25.96,23100.0,21.1889,21.2052,21.1726,21.1889,23100.0
2013-09-09 12:30:00,25.96,25.97,25.94,25.97,27500.0,21.1889,21.1971,21.1726,21.1971,27500.0
2013-09-09 12:35:00,25.96,25.98,25.96,25.96,10100.0,21.1889,21.2052,21.1889,21.1889,10100.0
2013-09-09 12:40:00,25.96,25.98,25.96,25.97,12500.0,21.1889,21.2052,21.1889,21.1971,12500.0
2013-09-09 12:45:00,25.98,25.99,25.97,25.99,14800.0,21.2052,21.2134,21.1971,21.2134,14800.0
2013-09-09 12:50:00,25.99,26.0,25.95,25.96,12600.0,21.2134,21.2216,21.1807,21.1889,12600.0
2013-09-09 12:55:00,25.97,25.97,25.95,25.95,16800.0,21.1971,21.1971,21.1807,21.1807,16800.0
2013-09-09 13:00:00,25.94,25.96,25.93,25.96,8200.0,21.1726,21.1889,21.1644,21.1889,8200.0
2013-09-09 13:05:00,25.97,25.98,25.95,25.96,15200.0,21.1971,21.2052,21.1807,21.1889,15200.0
2013-09-09 13:10:00,25.97,25.98,25.96,25.98,6800.0,21.1971,21.2052,21.1889,21.2052,6800.0
2013-09-09 13:15:00,25.98,26.0,25.97,25.97,10800.0,21.2052,21.2216,21.1971,21.1971,10800.0
2013-09-09 13:20:00,25.97,25.98,25.95,25.98,16500.0,21.1971,21.2052,21.1807,21.2052,16500.0
2013-09-09 13:25:00,25.98,26.0,25.96,26.0,16000.0,21.2052,21.2216,21.1889,21.2216,16000.0
2013-09-09 13:30:00,25.99,26.0,25.98,25.99,32200.0,21.2134,21.2216,21.2052,21.2134,32200.0
2013-09-09 13:35:00,25.99,25.99,25.98,25.99,10100.0,21.2134,21.2134,21.2052,21.2134,10100.0
2013-09-09 13:40:00,25.99,26.0,25.98,26.0,6500.0,21.2134,21.2216,21.2052,21.2216,6500.0
2013-09-09 13:45:00,26.0,26.02,25.96,25.98,79900.0,21.2216,21.2379,21.1889,21.2052,79900.0
2013-09-09 13:50:00,25.98,25.99,25.97,25.97,12500.0,21.2052,21.2134,21.1971,21.1971,12500.0
2013-09-09 13:55:00,25.98,26.01,25.96,26.01,15200.0,21.2052,21.2297,21.1889,21.2297,15200.0
2013-09-09 14:00:00,26.0,26.03,26.0,26.03,30900.0,21.2216,21.246,21.2216,21.246,30900.0
2013-09-09 14:05:00,26.03,26.08,26.03,26.07,42000.0,21.246,21.2869,21.246,21.2787,42000.0
2013-09-09 14:10:00,26.07,26.1,26.07,26.09,19600.0,21.2787,21.3032,21.2787,21.295,19600.0
2013-09-09 14:15:00,26.09,26.15,26.08,26.14,57300.0,21.295,21.344,21.2869,21.3358,57300.0
2013-09-09 14:20:00,26.14,26.18,26.11,26.13,40300.0,21.3358,21.3685,21.3113,21.3277,40300.0
2013-09-09 14:25:00,26.12,26.13,26.06,26.06,13600.0,21.3195,21.3277,21.2705,21.2705,13600.0
2013-09-09 14:30:00,26.06,26.08,26.05,26.07,12400.0,21.2705,21.2869,21.2624,21.2787,12400.0
2013-09-09 14:35:00,26.07,26.08,25.99,25.99,69200.0,21.2787,21.2869,21.2134,21.2134,69200.0
2013-09-09 14:40:00,25.99,26.02,25.96,26.01,27800.0,21.2134,21.2379,21.1889,21.2297,27800.0
2013-09-09 14:45:00,26.01,26.03,26.01,26.01,12000.0,21.2297,21.246,21.2297,21.2297,12000.0
2013-09-09 14:50:00,26.02,26.03,26.01,26.03,17100.0,21.2379,21.246,21.2297,21.246,17100.0
2013-09-09 14:55:00,26.03,26.04,26.01,26.02,16300.0,21.246,21.2542,21.2297,21.2379,16300.0
2013-09-09 15:00:00,26.01,26.02,26.0,26.0,15400.0,21.2297,21.2379,21.2216,21.2216,15400.0
2013-09-09 15:05:00,26.0,26.02,25.96,25.98,41400.0,21.2216,21.2379,21.1889,21.2052,41400.0
2013-09-09 15:10:00,25.99,25.99,25.98,25.99,7300.0,21.2134,21.2134,21.2052,21.2134,7300.0
2013-09-09 15:15:00,25.99,25.99,25.95,25.96,82500.0,21.2134,21.2134,21.1807,21.1889,82500.0
2013-09-09 15:20:00,25.96,25.97,25.94,25.95,15900.0,21.1889,21.1971,21.1726,21.1807,15900.0
2013-09-09 15:25:00,25.95,25.97,25.93,25.94,54200.0,21.1807,21.1971,21.1644,21.1726,54200.0
2013-09-09 15:30:00,25.95,25.98,25.94,25.97,39300.0,21.1807,21.2052,21.1726,21.1971,39300.0
2013-09-09 15:35:00,25.97,25.99,25.96,25.99,27600.0,21.1971,21.2134,21.1889,21.2134,27600.0
2013-09-09 15:40:00,25.99,26.0,25.98,26.0,24500.0,21.2134,21.2216,21.2052,21.2216,24500.0
2013-09-09 15:45:00,25.99,26.0,25.96,26.0,37900.0,21.2134,21.2216,21.1889,21.2216,37900.0
2013-09-09 15:50:00,26.0,26.0,25.97,26.0,63800.0,21.2216,21.2216,21.1971,21.2216,63800.0
2013-09-09 15:55:00,26.0,26.0,25.98,26.0,92900.0,21.2216,21.2216,21.2052,21.2216,92900.0
2013-09-10 09:30:00,26.22,26.3,26.21,26.3,51700.0,21.4011,21.4664,21.393,21.4664,51700.0
2013-09-10 09:35:00,26.27,26.38,26.26,26.36,29100.0,21.4419,21.5317,21.4338,21.5154,29100.0
2013-09-10 09:40:00,26.36,26.4,26.3,26.38,23900.0,21.5154,21.548,21.4664,21.5317,23900.0
2013-09-10 09:45:00,26.39,26.46,26.31,26.36,30400.0,21.5399,21.597,21.4746,21.5154,30400.0
2013-09-10 09:50:00,26.35,26.4,26.34,26.36,15800.0,21.5072,21.548,21.4991,21.5154,15800.0
2013-09-10 09:55:00,26.37,26.43,26.29,26.31,30600.0,21.5236,21.5725,21.4583,21.4746,30600.0
2013-09-10 10:00:00,26.32,26.36,26.29,26.36,27600.0,21.4827,21.5154,21.4583,21.5154,27600.0
2013-09-10 10:05:00,26.37,26.37,26.29,26.3,49300.0,21.5236,21.5236,21.4583,21.4664,49300.0
2013-09-10 10:10:00,26.29,26.35,26.27,26.35,36300.0,21.4583,21.5072,21.4419,21.5072,36300.0
2013-09-10 10:15:00,26.35,26.35,26.23,26.24,38100.0,21.5072,21.5072,21.4093,21.4175,38100.0
2013-09-10 10:20:00,26.24,26.33,26.22,26.32,27100.0,21.4175,21.4909,21.4011,21.4827,27100.0
2013-09-10 10:25:00,26.32,26.36,26.3,26.34,27900.0,21.4827,21.5154,21.4664,21.4991,27900.0
2013-09-10 10:30:00,26.35,26.38,26.27,26.27,41600.0,21.5072,21.5317,21.4419,21.4419,41600.0
2013-09-10 10:35:00,26.27,26.38,26.27,26.38,33400.0,21.4419,21.5317,21.4419,21.5317,33400.0
2013-09-10 10:40:00,26.39,26.41,26.37,26.41,36900.0,21.5399,21.5562,21.5236,21.5562,36900.0
2013-09-10 10:45:00,26.41,26.43,26.36,26.41,26600.0,21.5562,21.5725,21.5154,21.5562,26600.0
2013-09-10 10:50:00,26.42,26.42,26.38,26.42,17500.0,21.5644,21.5644,21.5317,21.5644,17500.0
2013-09-10 10:55:00,26.42,26.42,26.34,26.34,118100.0,21.5644,21.5644,21.4991,21.4991,118100.0
2013-09-10 11:00:00,26.35,26.42,26.35,26.38,42100.0,21.5072,21.5644,21.5072,21.5317,42100.0
2013-09-10 11:05:00,26.39,26.44,26.39,26.44,20100.0,21.5399,21.5807,21.5399,21.5807,20100.0
2013-09-10 11:10:00,26.44,26.45,26.43,26.43,21500.0,21.5807,21.5889,21.5725,21.5725,21500.0
2013-09-10 11:15:00,26.44,26.44,26.37,26.37,17600.0,21.5807,21.5807,21.5236,21.5236,17600.0
2013-09-10 11:20:00,26.38,26.41,26.37,26.38,46800.0,21.5317,21.5562,21.5236,21.5317,46800.0
2013-09-10 11:25:00,26.38,26.38,26.31,26.35,35100.0,21.5317,21.5317,21.4746,21.5072,35100.0
2013-09-10 11:30:00,26.34,26.36,26.29,26.3,21300.0,21.4991,21.5154,21.4583,21.4664,21300.0
2013-09-10 11:35:00,26.3,26.3,26.24,26.25,19900.0,21.4664,21.4664,21.4175,21.4256,19900.0
2013-09-10 11:40:00,26.26,26.33,26.25,26.33,37000.0,21.4338,21.4909,21.4256,21.4909,37000.0
2013-09-10 11:45:00,26.33,26.38,26.33,26.37,35800.0,21.4909,21.5317,21.4909,21.5236,35800.0
2013-09-10 11:50:00,26.36,26.4,26.35,26.38,14900.0,21.5154,21.548,21.5072,21.5317,14900.0
2013-09-10 11:55:00,26.38,26.38,26.34,26.36,17000.0,21.5317,21.5317,21.4991,21.5154,17000.0
2013-09-10 12:00:00,26.35,26.36,26.33,26.33,11700.0,21.5072,21.5154,21.4909,21.4909,11700.0
2013-09-10 12:05:00,26.33,26.35,26.32,26.33,27500.0,21.4909,21.5072,21.4827,21.4909,27500.0
2013-09-10 12:10:00,26.34,26.34,26.22,26.22,32100.0,21.4991,21.4991,21.4011,21.4011,32100.0
2013-09-10 12:15:00,26.23,26.27,26.23,26.25,15700.0,21.4093,21.4419,21.4093,21.4256,15700.0
2013-09-10 12:20:00,26.26,26.28,26.26,26.27,10600.0,21.4338,21.4501,21.4338,21.4419,10600.0
2013-09-10 12:25:00,26.27,26.27,26.22,26.25,13500.0,21.4419,21.4419,21.4011,21.4256,13500.0
2013-09-10 12:30:00,26.24,26.3,26.24,26.27,12200.0,21.4175,21.4664,21.4175,21.4419,12200.0
2013-09-10 12:35:00,26.27,26.3,26.27,26.3,13600.0,21.4419,21.4664,21.4419,21.4664,13600.0
2013-09-10 12:40:00,26.3,26.31,26.29,26.29,11900.0,21.4664,21.4746,21.4583,21.4583,11900.0
2013-09-10 12:45:00,26.3,26.3,26.24,26.24,17000.0,21.4664,21.4664,21.4175,21.4175,17000.0
2013-09-10 12:50:00,26.24,26.28,26.24,26.28,17600.0,21.4175,21.4501,21.4175,21.4501,17600.0
2013-09-10 12:55:00,26.28,26.32,26.27,26.3,11600.0,21.4501,21.4827,21.4419,21.4664,11600.0
2013-09-10 13:00:00,26.3,26.35,26.3,26.35,6400.0,21.4664,21.5072,21.4664,21.5072,6400.0
2013-09-10 13:05:00,26.35,26.35,26.28,26.28,14100.0,21.5072,21.5072,21.4501,21.4501,14100.0
2013-09-10 13:10:00,26.29,26.31,26.25,26.3,39500.0,21.4583,21.4746,21.4256,21.4664,39500.0
2013-09-10 13:15:00,26.31,26.33,26.3,26.33,14800.0,21.4746,21.4909,21.4664,21.4909,14800.0
2013-09-10 13:20:00,26.33,26.35,26.3,26.33,17100.0,21.4909,21.5072,21.4664,21.4909,17100.0
2013-09-10 13:25:00,26.33,26.37,26.33,26.36,22300.0,21.4909,21.5236,21.4909,21.5154,22300.0
2013-09-10 13:30:00,26.36,26.37,26.33,26.34,9300.0,21.5154,21.5236,21.4909,21.4991,9300.0
2013-09-10 13:35:00,26.33,26.34,26.26,26.33,50700.0,21.4909,21.4991,21.4338,21.4909,50700.0
2013-09-10 13:40:00,26.33,26.33,26.28,26.29,33800.0,21.4909,21.4909,21.4501,21.4583,33800.0
2013-09-10 13:45:00,26.29,26.3,26.26,26.27,15500.0,21.4583,21.4664,21.4338,21.4419,15500.0
2013-09-10 13:50:00,26.27,26.3,26.23,26.27,30200.0,21.4419,21.4664,21.4093,21.4419,30200.0
2013-09-10 13:55:00,26.27,26.31,26.26,26.27,30800.0,21.4419,21.4746,21.4338,21.4419,30800.0
2013-09-10 14:00:00,26.27,26.29,26.25,26.25,29700.0,21.4419,21.4583,21.4256,21.4256,29700.0
2013-09-10 14:05:00,26.25,26.31,26.24,26.24,30800.0,21.4256,21.4746,21.4175,21.4175,30800.0
2013-09-10 14:10:00,26.23,26.26,26.2,26.24,41400.0,21.4093,21.4338,21.3848,21.4175,41400.0
2013-09-10 14:15:00,26.25,26.25,26.16,26.18,38900.0,21.4256,21.4256,21.3522,21.3685,38900.0
2013-09-10 14:20:00,26.19,26.25,26.19,26.21,23600.0,21.3766,21.4256,21.3766,21.393,23600.0
2013-09-10 14:25:00,26.2,26.21,26.13,26.14,53000.0,21.3848,21.393,21.3277,21.3358,53000.0
2013-09-10 14:30:00,26.14,26.15,26.05,26.07,108700.0,21.3358,21.344,21.2624,21.2787,108700.0
2013-09-10 14:35:00,26.07,26.09,26.02,26.04,68100.0,21.2787,21.295,21.2379,21.2542,68100.0
2013-09-10 14:40:00,26.05,26.16,26.05,26.16,19800.0,21.2624,21.3522,21.2624,21.3522,19800.0
2013-09-10 14:45:00,26.16,26.21,26.16,26.21,51500.0,21.3522,21.393,21.3522,21.393,51500.0
2013-09-10 14:50:00,26.21,26.23,26.15,26.15,35700.0,21.393,21.4093,21.344,21.344,35700.0
2013-09-10 14:55:00,26.16,26.24,26.16,26.24,20400.0,21.3522,21.4175,21.3522,21.4175,20400.0
2013-09-10 15:00:00,26.24,26.26,26.24,26.26,11700.0,21.4175,21.4338,21.4175,21.4338,11700.0
2013-09-10 15:05:00,26.26,26.28,26.25,26.26,32200.0,21.4338,21.4501,21.4256,21.4338,32200.0
2013-09-10 15:10:00,26.26,26.28,26.25,26.25,33700.0,21.4338,21.4501,21.4256,21.4256,33700.0
2013-09-10 15:15:00,26.25,26.29,26.24,26.29,31700.0,21.4256,21.4583,21.4175,21.4583,31700.0
2013-09-10 15:20:00,26.29,26.3,26.25,26.25,38200.0,21.4583,21.4664,21.4256,21.4256,38200.0
2013-09-10 15:25:00,26.25,26.3,26.25,26.29,33800.0,21.4256,21.4664,21.4256,21.4583,33800.0
2013-09-10 15:30:00,26.29,26.31,26.29,26.29,29500.0,21.4583,21.4746,21.4583,21.4583,29500.0
2013-09-10 15:35:00,26.3,26.32,26.28,26.28,44600.0,21.4664,21.4827,21.4501,21.4501,44600.0
2013-09-10 15:40:00,26.29,26.3,26.28,26.3,37500.0,21.4583,21.4664,21.4501,21.4664,37500.0
2013-09-10 15:45:00,26.3,26.3,26.26,26.27,42900.0,21.4664,21.4664,21.4338,21.4419,42900.0
2013-09-10 15:50:00,26.27,26.28,26.22,26.23,61000.0,21.4419,21.4501,21.4011,21.4093,61000.0
2013-09-10 15:55:00,26.23,26.35,26.22,26.34,255100.0,21.4093,21.5072,21.4011,21.4991,255100.0
2013-09-11 09:30:00,26.18,26.2,25.8,26.04,281800.0,21.3685,21.3848,21.0583,21.2542,281800.0
2013-09-11 09:35:00,26.05,26.13,26.01,26.07,153000.0,21.2624,21.3277,21.2297,21.2787,153000.0
2013-09-11 09:40:00,26.07,26.16,26.01,26.1,161000.0,21.2787,21.3522,21.2297,21.3032,161000.0
2013-09-11 09:45:00,26.1,26.14,25.86,25.88,115800.0,21.3032,21.3358,21.1073,21.1236,115800.0
2013-09-11 09:50:00,25.89,25.99,25.86,25.88,67000.0,21.1318,21.2134,21.1073,21.1236,67000.0
2013-09-11 09:55:00,25.88,25.89,25.76,25.89,69800.0,21.1236,21.1318,21.0257,21.1318,69800.0
2013-09-11 10:00:00,25.89,25.99,25.85,25.93,67000.0,21.1318,21.2134,21.0991,21.1644,67000.0
2013-09-11 10:05:00,25.94,26.0,25.81,25.82,87100.0,21.1726,21.2216,21.0665,21.0746,87100.0
2013-09-11 10:10:00,25.82,25.9,25.73,25.74,214800.0,21.0746,21.1399,21.0012,21.0093,214800.0
2013-09-11 10:15:00,25.75,25.75,25.56,25.64,168900.0,21.0175,21.0175,20.8624,20.9277,168900.0
2013-09-11 10:20:00,25.64,25.72,25.64,25.72,254500.0,20.9277,20.993,20.9277,20.993,254500.0
2013-09-11 10:25:00,25.72,25.73,25.66,25.69,73700.0,20.993,21.0012,20.944,20.9685,73700.0
2013-09-11 10:30:00,25.7,25.76,25.68,25.75,105000.0,20.9767,21.0257,20.9604,21.0175,105000.0
2013-09-11 10:35:00,25.75,25.8,25.71,25.77,193700.0,21.0175,21.0583,20.9849,21.0338,193700.0
2013-09-11 10:40:00,25.76,25.84,25.76,25.78,128600.0,21.0257,21.091,21.0257,21.042,128600.0
2013-09-11 10:45:00,25.78,25.82,25.78,25.81,142800.0,21.042,21.0746,21.042,21.0665,142800.0
2013-09-11 10:50:00,25.82,25.9,25.82,25.88,46400.0,21.0746,21.1399,21.0746,21.1236,46400.0
2013-09-11 10:55:00,25.89,25.89,25.83,25.83,125100.0,21.1318,21.1318,21.0828,21.0828,125100.0
2013-09-11 11:00:00,25.84,25.86,25.8,25.81,50700.0,21.091,21.1073,21.0583,21.0665,50700.0
2013-09-11 11:05:00,25.82,25.88,25.8,25.87,36300.0,21.0746,21.1236,21.0583,21.1155,36300.0
2013-09-11 11:10:00,25.88,25.9,25.82,25.82,51700.0,21.1236,21.1399,21.0746,21.0746,51700.0
2013-09-11 11:15:00,25.82,25.85,25.81,25.84,57600.0,21.0746,21.0991,21.0665,21.091,57600.0
2013-09-11 11:20:00,25.84,25.85,25.82,25.83,78800.0,21.091,21.0991,21.0746,21.0828,78800.0
2013-09-11 11:25:00,25.82,25.89,25.82,25.85,189300.0,21.0746,21.1318,21.0746,21.0991,189300.0
2013-09-11 11:30:00,25.85,25.91,25.85,25.89,109600.0,21.0991,21.1481,21.0991,21.1318,109600.0
2013-09-11 11:35:00,25.88,25.9,25.82,25.82,106000.0,21.1236,21.1399,21.0746,21.0746,106000.0
2013-09-11 11:40:00,25.82,25.89,25.8,25.89,86100.0,21.0746,21.1318,21.0583,21.1318,86100.0
2013-09-11 11:45:00,25.89,25.9,25.87,25.88,31500.0,21.1318,21.1399,21.1155,21.1236,31500.0
2013-09-11 11:50:00,25.88,25.9,25.87,25.87,13400.0,21.1236,21.1399,21.1155,21.1155,13400.0
2013-09-11 11:55:00,25.86,25.88,25.85,25.86,27400.0,21.1073,21.1236,21.0991,21.1073,27400.0
2013-09-11 12:00:00,25.85,25.85,25.8,25.8,22400.0,21.0991,21.0991,21.0583,21.0583,22400.0
2013-09-11 12:05:00,25.81,25.83,25.77,25.79,18100.0,21.0665,21.0828,21.0338,21.0502,18100.0
2013-09-11 12:10:00,25.79,25.8,25.77,25.79,54100.0,21.0502,21.0583,21.0338,21.0502,54100.0
2013-09-11 12:15:00,25.8,25.83,25.79,25.81,31300.0,21.0583,21.0828,21.0502,21.0665,31300.0
2013-09-11 12:20:00,25.82,25.83,25.79,25.82,18000.0,21.0746,21.0828,21.0502,21.0746,18000.0
2013-09-11 12:25:00,25.83,25.88,25.83,25.87,14900.0,21.0828,21.1236,21.0828,21.1155,14900.0
2013-09-11 12:30:00,25.88,25.89,25.83,25.83,15400.0,21.1236,21.1318,21.0828,21.0828,15400.0
2013-09-11 12:35:00,25.83,25.85,25.82,25.85,24400.0,21.0828,21.0991,21.0746,21.0991,24400.0
2013-09-11 12:40:00,25.84,25.84,25.8,25.8,17900.0,21.091,21.091,21.0583,21.0583,17900.0
2013-09-11 12:45:00,25.8,25.83,25.77,25.83,23500.0,21.0583,21.0828,21.0338,21.0828,23500.0
2013-09-11 12:50:00,25.83,25.85,25.82,25.82,19000.0,21.0828,21.0991,21.0746,21.0746,19000.0
2013-09-11 12:55:00,25.83,25.87,25.83,25.86,31500.0,21.0828,21.1155,21.0828,21.1073,31500.0
2013-09-11 13:00:00,25.86,25.88,25.85,25.85,23700.0,21.1073,21.1236,21.0991,21.0991,23700.0
2013-09-11 13:05:00,25.86,25.89,25.86,25.88,13900.0,21.1073,21.1318,21.1073,21.1236,13900.0
2013-09-11 13:10:00,25.88,25.89,25.86,25.87,24100.0,21.1236,21.1318,21.1073,21.1155,24100.0
2013-09-11 13:15:00,25.87,25.9,25.85,25.87,55700.0,21.1155,21.1399,21.0991,21.1155,55700.0
2013-09-11 13:20:00,25.87,25.87,25.81,25.81,35100.0,21.1155,21.1155,21.0665,21.0665,35100.0
2013-09-11 13:25:00,25.81,25.87,25.8,25.86,20800.0,21.0665,21.1155,21.0583,21.1073,20800.0
2013-09-11 13:30:00,25.86,25.89,25.85,25.89,21800.0,21.1073,21.1318,21.0991,21.1318,21800.0
2013-09-11 13:35:00,25.88,25.9,25.87,25.87,17100.0,21.1236,21.1399,21.1155,21.1155,17100.0
2013-09-11 13:40:00,25.87,25.88,25.86,25.88,14800.0,21.1155,21.1236,21.1073,21.1236,14800.0
2013-09-11 13:45:00,25.88,25.9,25.87,25.89,28200.0,21.1236,21.1399,21.1155,21.1318,28200.0
2013-09-11 13:50:00,25.9,25.91,25.89,25.9,24200.0,21.1399,21.1481,21.1318,21.1399,24200.0
2013-09-11 13:55:00,25.9,25.9,25.89,25.9,68300.0,21.1399,21.1399,21.1318,21.1399,68300.0
2013-09-11 14:00:00,25.9,25.95,25.9,25.9,67900.0,21.1399,21.1807,21.1399,21.1399,67900.0
2013-09-11 14:05:00,25.91,25.91,25.89,25.89,26300.0,21.1481,21.1481,21.1318,21.1318,26300.0
2013-09-11 14:10:00,25.9,25.9,25.83,25.85,33800.0,21.1399,21.1399,21.0828,21.0991,33800.0
2013-09-11 14:15:00,25.84,25.86,25.83,25.86,20700.0,21.091,21.1073,21.0828,21.1073,20700.0
2013-09-11 14:20:00,25.85,25.85,25.81,25.83,20400.0,21.0991,21.0991,21.0665,21.0828,20400.0
2013-09-11 14:25:00,25.84,25.89,25.84,25.89,14800.0,21.091,21.1318,21.091,21.1318,14800.0
2013-09-11 14:30:00,25.89,25.9,25.86,25.86,21000.0,21.1318,21.1399,21.1073,21.1073,21000.0
2013-09-11 14:35:00,25.87,25.88,25.86,25.87,13300.0,21.1155,21.1236,21.1073,21.1155,13300.0
2013-09-11 14:40:00,25.87,25.89,25.86,25.88,21000.0,21.1155,21.1318,21.1073,21.1236,21000.0
2013-09-11 14:45:00,25.88,25.88,25.81,25.82,38200.0,21.1236,21.1236,21.0665,21.0746,38200.0
2013-09-11 14:50:00,25.82,25.82,25.76,25.77,56000.0,21.0746,21.0746,21.0257,21.0338,56000.0
2013-09-11 14:55:00,25.77,25.79,25.66,25.68,76100.0,21.0338,21.0502,20.944,20.9604,76100.0
2013-09-11 15:00:00,25.69,25.75,25.68,25.75,32800.0,20.9685,21.0175,20.9604,21.0175,32800.0
2013-09-11 15:05:00,25.74,25.75,25.58,25.59,323800.0,21.0093,21.0175,20.8787,20.8869,323800.0
2013-09-11 15:10:00,25.59,25.63,25.59,25.61,43100.0,20.8869,20.9196,20.8869,20.9032,43100.0
2013-09-11 15:15:00,25.61,25.64,25.58,25.58,40700.0,20.9032,20.9277,20.8787,20.8787,40700.0
2013-09-11 15:20:00,25.59,25.7,25.59,25.69,36000.0,20.8869,20.9767,20.8869,20.9685,36000.0
2013-09-11 15:25:00,25.7,25.7,25.69,25.7,39600.0,20.9767,20.9767,20.9685,20.9767,39600.0
2013-09-11 15:30:00,25.7,25.71,25.64,25.69,91300.0,20.9767,20.9849,20.9277,20.9685,91300.0
2013-09-11 15:35:00,25.69,25.7,25.66,25.7,86500.0,20.9685,20.9767,20.944,20.9767,86500.0
2013-09-11 15:40:00,25.7,25.71,25.66,25.69,131300.0,20.9767,20.9849,20.944,20.9685,131300.0
2013-09-11 15:45:00,25.69,25.7,25.61,25.61,124300.0,20.9685,20.9767,20.9032,20.9032,124300.0
2013-09-11 15:50:00,25.62,25.65,25.53,25.54,279900.0,20.9114,20.9359,20.8379,20.8461,279900.0
2013-09-11 15:55:00,25.54,25.59,25.54,25.57,288400.0,20.8461,20.8869,20.8461,20.8706,288400.0
2013-09-12 09:30:00,25.61,25.75,25.56,25.66,40000.0,20.9032,21.0175,20.8624,20.944,40000.0
2013-09-12 09:35:00,25.64,25.64,25.36,25.43,45900.0,20.9277,20.9277,20.6992,20.7563,45900.0
2013-09-12 09:40:00,25.43,25.5,25.42,25.5,52400.0,20.7563,20.8135,20.7482,20.8135,52400.0
2013-09-12 09:45:00,25.5,25.66,25.5,25.62,26500.0,20.8135,20.944,20.8135,20.9114,26500.0
2013-09-12 09:50:00,25.63,25.7,25.59,25.68,11600.0,20.9196,20.9767,20.8869,20.9604,11600.0
2013-09-12 09:55:00,25.68,25.7,25.65,25.67,10600.0,20.9604,20.9767,20.9359,20.9522,10600.0
2013-09-12 10:00:00,25.69,25.7,25.64,25.66,23900.0,20.9685,20.9767,20.9277,20.944,23900.0
2013-09-12 10:05:00,25.68,25.7,25.6,25.62,28000.0,20.9604,20.9767,20.8951,20.9114,28000.0
2013-09-12 10:10:00,25.61,25.64,25.57,25.64,50800.0,20.9032,20.9277,20.8706,20.9277,50800.0
2013-09-12 10:15:00,25.64,25.65,25.58,25.59,12800.0,20.9277,20.9359,20.8787,20.8869,12800.0
2013-09-12 10:20:00,25.59,25.63,25.58,25.61,52600.0,20.8869,20.9196,20.8787,20.9032,52600.0
2013-09-12 10:25:00,25.61,25.68,25.6,25.66,33700.0,20.9032,20.9604,20.8951,20.944,33700.0
2013-09-12 10:30:00,25.66,25.74,25.66,25.71,39900.0,20.944,21.0093,20.944,20.9849,39900.0
2013-09-12 10:35:00,25.72,25.72,25.66,25.68,20700.0,20.993,20.993,20.944,20.9604,20700.0
2013-09-12 10:40:00,25.69,25.71,25.67,25.7,10300.0,20.9685,20.9849,20.9522,20.9767,10300.0
2013-09-12 10:45:00,25.7,25.7,25.67,25.69,13500.0,20.9767,20.9767,20.9522,20.9685,13500.0
2013-09-12 10:50:00,25.69,25.69,25.64,25.65,19300.0,20.9685,20.9685,20.9277,20.9359,19300.0
2013-09-12 10:55:00,25.65,25.65,25.6,25.61,20700.0,20.9359,20.9359,20.8951,20.9032,20700.0
2013-09-12 11:00:00,25.62,25.69,25.62,25.69,20100.0,20.9114,20.9685,20.9114,20.9685,20100.0
2013-09-12 11:05:00,25.69,25.71,25.65,25.65,23100.0,20.9685,20.9849,20.9359,20.9359,23100.0
2013-09-12 11:10:00,25.66,25.66,25.63,25.63,4800.0,20.944,20.944,20.9196,20.9196,4800.0
2013-09-12 11:15:00,25.63,25.64,25.52,25.53,114900.0,20.9196,20.9277,20.8298,20.8379,114900.0
2013-09-12 11:20:00,25.52,25.53,25.49,25.53,48800.0,20.8298,20.8379,20.8053,20.8379,48800.0
2013-09-12 11:25:00,25.54,25.57,25.52,25.54,23700.0,20.8461,20.8706,20.8298,20.8461,23700.0
2013-09-12 11:30:00,25.54,25.56,25.45,25.45,20300.0,20.8461,20.8624,20.7726,20.7726,20300.0
2013-09-12 11:35:00,25.45,25.45,25.35,25.36,53500.0,20.7726,20.7726,20.691,20.6992,53500.0
2013-09-12 11:40:00,25.36,25.44,25.36,25.44,26600.0,20.6992,20.7645,20.6992,20.7645,26600.0
2013-09-12 11:45:00,25.44,25.52,25.44,25.47,40900.0,20.7645,20.8298,20.7645,20.789,40900.0
2013-09-12 11:50:00,25.47,25.55,25.46,25.55,25900.0,20.789,20.8543,20.7808,20.8543,25900.0
2013-09-12 11:55:00,25.56,25.6,25.56,25.6,12000.0,20.8624,20.8951,20.8624,20.8951,12000.0
2013-09-12 12:00:00,25.59,25.59,25.51,25.51,14500.0,20.8869,20.8869,20.8216,20.8216,14500.0
2013-09-12 12:05:00,25.51,25.52,25.5,25.52,19600.0,20.8216,20.8298,20.8135,20.8298,19600.0
2013-09-12 12:10:00,25.52,25.53,25.49,25.49,11000.0,20.8298,20.8379,20.8053,20.8053,11000.0
2013-09-12 12:15:00,25.49,25.55,25.48,25.54,10300.0,20.8053,20.8543,20.7971,20.8461,10300.0
2013-09-12 12:20:00,25.54,25.54,25.46,25.47,17700.0,20.8461,20.8461,20.7808,20.789,17700.0
2013-09-12 12:25:00,25.46,25.54,25.46,25.54,17200.0,20.7808,20.8461,20.7808,20.8461,17200.0
2013-09-12 12:30:00,25.54,25.58,25.54,25.58,24600.0,20.8461,20.8787,20.8461,20.8787,24600.0
2013-09-12 12:35:00,25.59,25.61,25.58,25.58,29900.0,20.8869,20.9032,20.8787,20.8787,29900.0
2013-09-12 12:40:00,25.57,25.57,25.53,25.56,17700.0,20.8706,20.8706,20.8379,20.8624,17700.0
2013-09-12 12:45:00,25.55,25.58,25.55,25.57,6300.0,20.8543,20.8787,20.8543,20.8706,6300.0
2013-09-12 12:50:00,25.56,25.56,25.54,25.54,10800.0,20.8624,20.8624,20.8461,20.8461,10800.0
2013-09-12 12:55:00,25.54,25.54,25.51,25.52,6800.0,20.8461,20.8461,20.8216,20.8298,6800.0
2013-09-12 13:00:00,25.52,25.52,25.51,25.52,2300.0,20.8298,20.8298,20.8216,20.8298,2300.0
2013-09-12 13:05:00,25.51,25.55,25.51,25.55,21300.0,20.8216,20.8543,20.8216,20.8543,21300.0
2013-09-12 13:10:00,25.55,25.6,25.55,25.6,9400.0,20.8543,20.8951,20.8543,20.8951,9400.0
2013-09-12 13:15:00,25.6,25.6,25.56,25.57,13000.0,20.8951,20.8951,20.8624,20.8706,13000.0
2013-09-12 13:20:00,25.57,25.6,25.57,25.6,20300.0,20.8706,20.8951,20.8706,20.8951,20300.0
2013-09-12 13:25:00,25.6,25.6,25.58,25.58,17300.0,20.8951,20.8951,20.8787,20.8787,17300.0
2013-09-12 13:30:00,25.59,25.59,25.54,25.55,13400.0,20.8869,20.8869,20.8461,20.8543,13400.0
2013-09-12 13:35:00,25.55,25.55,25.53,25.53,6400.0,20.8543,20.8543,20.8379,20.8379,6400.0
2013-09-12 13:40:00,25.53,25.54,25.5,25.5,16700.0,20.8379,20.8461,20.8135,20.8135,16700.0
2013-09-12 13:45:00,25.5,25.51,25.49,25.51,12800.0,20.8135,20.8216,20.8053,20.8216,12800.0
2013-09-12 13:50:00,25.51,25.52,25.51,25.52,2800.0,20.8216,20.8298,20.8216,20.8298,2800.0
2013-09-12 13:55:00,25.52,25.52,25.5,25.51,17200.0,20.8298,20.8298,20.8135,20.8216,17200.0
2013-09-12 14:00:00,25.51,25.51,25.45,25.45,27300.0,20.8216,20.8216,20.7726,20.7726,27300.0
2013-09-12 14:05:00,25.46,25.46,25.43,25.44,30600.0,20.7808,20.7808,20.7563,20.7645,30600.0
2013-09-12 14:10:00,25.44,25.44,25.41,25.43,69700.0,20.7645,20.7645,20.74,20.7563,69700.0
2013-09-12 14:15:00,25.42,25.48,25.42,25.43,30300.0,20.7482,20.7971,20.7482,20.7563,30300.0
2013-09-12 14:20:00,25.43,25.43,25.41,25.42,40600.0,20.7563,20.7563,20.74,20.7482,40600.0
2013-09-12 14:25:00,25.42,25.46,25.41,25.45,20500.0,20.7482,20.7808,20.74,20.7726,20500.0
2013-09-12 14:30:00,25.46,25.48,25.45,25.48,15100.0,20.7808,20.7971,20.7726,20.7971,15100.0
2013-09-12 14:35:00,25.48,25.48,25.43,25.43,14200.0,20.7971,20.7971,20.7563,20.7563,14200.0
2013-09-12 14:40:00,25.43,25.46,25.42,25.46,29200.0,20.7563,20.7808,20.7482,20.7808,29200.0
2013-09-12 14:45:00,25.45,25.49,25.45,25.49,6400.0,20.7726,20.8053,20.7726,20.8053,6400.0
2013-09-12 14:50:00,25.5,25.5,25.46,25.48,40600.0,20.8135,20.8135,20.7808,20.7971,40600.0
2013-09-12 14:55:00,25.48,25.49,25.46,25.46,19500.0,20.7971,20.8053,20.7808,20.7808,19500.0
2013-09-12 15:00:00,25.46,25.49,25.44,25.45,49100.0,20.7808,20.8053,20.7645,20.7726,49100.0
2013-09-12 15:05:00,25.46,25.47,25.42,25.42,45300.0,20.7808,20.789,20.7482,20.7482,45300.0
2013-09-12 15:10:00,25.43,25.44,25.43,25.44,13800.0,20.7563,20.7645,20.7563,20.7645,13800.0
2013-09-12 15:15:00,25.44,25.44,25.36,25.41,164800.0,20.7645,20.7645,20.6992,20.74,164800.0
2013-09-12 15:20:00,25.39,25.44,25.39,25.43,38500.0,20.7237,20.7645,20.7237,20.7563,38500.0
2013-09-12 15:25:00,25.43,25.43,25.42,25.42,16800.0,20.7563,20.7563,20.7482,20.7482,16800.0
2013-09-12 15:30:00,25.43,25.43,25.39,25.39,36000.0,20.7563,20.7563,20.7237,20.7237,36000.0
2013-09-12 15:35:00,25.39,25.4,25.36,25.36,33300.0,20.7237,20.7318,20.6992,20.6992,33300.0
2013-09-12 15:40:00,25.36,25.37,25.3,25.31,90000.0,20.6992,20.7073,20.6502,20.6584,90000.0
2013-09-12 15:45:00,25.31,25.34,25.28,25.29,64000.0,20.6584,20.6829,20.6339,20.642,64000.0
2013-09-12 15:50:00,25.29,25.34,25.29,25.34,107400.0,20.642,20.6829,20.642,20.6829,107400.0
2013-09-12 15:55:00,25.34,25.4,25.33,25.4,129700.0,20.6829,20.7318,20.6747,20.7318,129700.0
2013-09-13 09:30:00,25.38,25.62,25.35,25.49,52200.0,20.7155,20.9114,20.691,20.8053,52200.0
2013-09-13 09:35:00,25.52,25.63,25.51,25.6,27400.0,20.8298,20.9196,20.8216,20.8951,27400.0
2013-09-13 09:40:00,25.6,25.62,25.47,25.5,125000.0,20.8951,20.9114,20.789,20.8135,125000.0
2013-09-13 09:45:00,25.49,25.52,25.45,25.47,9900.0,20.8053,20.8298,20.7726,20.789,9900.0
2013-09-13 09:50:00,25.47,25.5,25.45,25.49,14100.0,20.789,20.8135,20.7726,20.8053,14100.0
2013-09-13 09:55:00,25.47,25.48,25.41,25.45,11300.0,20.789,20.7971,20.74,20.7726,11300.0
2013-09-13 10:00:00,25.44,25.44,25.31,25.31,40800.0,20.7645,20.7645,20.6584,20.6584,40800.0
2013-09-13 10:05:00,25.31,25.33,25.21,25.21,28300.0,20.6584,20.6747,20.5768,20.5768,28300.0
2013-09-13 10:10:00,25.21,25.26,25.19,25.24,33600.0,20.5768,20.6176,20.5604,20.6012,33600.0
2013-09-13 10:15:00,25.23,25.24,25.12,25.2,45000.0,20.5931,20.6012,20.5033,20.5686,45000.0
2013-09-13 10:20:00,25.2,25.21,25.14,25.17,39000.0,20.5686,20.5768,20.5196,20.5441,39000.0
2013-09-13 10:25:00,25.18,25.21,25.16,25.18,47300.0,20.5523,20.5768,20.5359,20.5523,47300.0
2013-09-13 10:30:00,25.19,25.21,25.17,25.2,27400.0,20.5604,20.5768,20.5441,20.5686,27400.0
2013-09-13 10:35:00,25.21,25.21,25.18,25.2,23600.0,20.5768,20.5768,20.5523,20.5686,23600.0
2013-09-13 10:40:00,25.21,25.26,25.17,25.26,62500.0,20.5768,20.6176,20.5441,20.6176,62500.0
2013-09-13 10:45:00,25.26,25.26,25.21,25.21,21600.0,20.6176,20.6176,20.5768,20.5768,21600.0
2013-09-13 10:50:00,25.22,25.25,25.21,25.24,20500.0,20.5849,20.6094,20.5768,20.6012,20500.0
2013-09-13 10:55:00,25.24,25.27,25.23,25.27,12100.0,20.6012,20.6257,20.5931,20.6257,12100.0
2013-09-13 11:00:00,25.26,25.28,25.25,25.25,17100.0,20.6176,20.6339,20.6094,20.6094,17100.0
2013-09-13 11:05:00,25.25,25.31,25.25,25.26,26500.0,20.6094,20.6584,20.6094,20.6176,26500.0
2013-09-13 11:10:00,25.26,25.31,25.26,25.27,10900.0,20.6176,20.6584,20.6176,20.6257,10900.0
2013-09-13 11:15:00,25.28,25.31,25.28,25.29,11700.0,20.6339,20.6584,20.6339,20.642,11700.0
2013-09-13 11:20:00,25.28,25.28,25.19,25.21,25500.0,20.6339,20.6339,20.5604,20.5768,25500.0
2013-09-13 11:25:00,25.21,25.26,25.21,25.22,20100.0,20.5768,20.6176,20.5768,20.5849,20100.0
2013-09-13 11:30:00,25.22,25.25,25.19,25.2,21600.0,20.5849,20.6094,20.5604,20.5686,21600.0
2013-09-13 11:35:00,25.2,25.21,25.19,25.21,12700.0,20.5686,20.5768,20.5604,20.5768,12700.0
2013-09-13 11:40:00,25.22,25.24,25.21,25.22,6800.0,20.5849,20.6012,20.5768,20.5849,6800.0
2013-09-13 11:45:00,25.23,25.25,25.22,25.24,3500.0,20.5931,20.6094,20.5849,20.6012,3500.0
2013-09-13 11:50:00,25.25,25.26,25.25,25.25,13500.0,20.6094,20.6176,20.6094,20.6094,13500.0
2013-09-13 11:55:00,25.25,25.28,25.25,25.28,30100.0,20.6094,20.6339,20.6094,20.6339,30100.0
2013-09-13 12:00:00,25.27,25.31,25.27,25.29,13900.0,20.6257,20.6584,20.6257,20.642,13900.0
2013-09-13 12:05:00,25.29,25.34,25.29,25.34,9800.0,20.642,20.6829,20.642,20.6829,9800.0
2013-09-13 12:10:00,25.34,25.35,25.32,25.33,28200.0,20.6829,20.691,20.6665,20.6747,28200.0
2013-09-13 12:15:00,25.33,25.33,25.32,25.32,8000.0,20.6747,20.6747,20.6665,20.6665,8000.0
2013-09-13 12:20:00,25.32,25.36,25.32,25.35,8000.0,20.6665,20.6992,20.6665,20.691,8000.0
2013-09-13 12:25:00,25.35,25.36,25.32,25.33,13500.0,20.691,20.6992,20.6665,20.6747,13500.0
2013-09-13 12:30:00,25.32,25.34,25.32,25.34,3200.0,20.6665,20.6829,20.6665,20.6829,3200.0
2013-09-13 12:35:00,25.35,25.35,25.26,25.26,18500.0,20.691,20.691,20.6176,20.6176,18500.0
2013-09-13 12:40:00,25.27,25.28,25.26,25.27,3600.0,20.6257,20.6339,20.6176,20.6257,3600.0
2013-09-13 12:45:00,25.27,25.31,25.27,25.31,6100.0,20.6257,20.6584,20.6257,20.6584,6100.0
2013-09-13 12:50:00,25.31,25.33,25.3,25.32,5600.0,20.6584,20.6747,20.6502,20.6665,5600.0
2013-09-13 12:55:00,25.32,25.33,25.31,25.31,5100.0,20.6665,20.6747,20.6584,20.6584,5100.0
2013-09-13 13:00:00,25.31,25.34,25.31,25.34,5900.0,20.6584,20.6829,20.6584,20.6829,5900.0
2013-09-13 13:05:00,25.33,25.34,25.32,25.34,3200.0,20.6747,20.6829,20.6665,20.6829,3200.0
2013-09-13 13:10:00,25.33,25.34,25.31,25.31,15400.0,20.6747,20.6829,20.6584,20.6584,15400.0
2013-09-13 13:15:00,25.31,25.31,25.25,25.26,6300.0,20.6584,20.6584,20.6094,20.6176,6300.0
2013-09-13 13:20:00,25.26,25.3,25.25,25.3,6400.0,20.6176,20.6502,20.6094,20.6502,6400.0
2013-09-13 13:25:00,25.3,25.32,25.3,25.31,6900.0,20.6502,20.6665,20.6502,20.6584,6900.0
2013-09-13 13:30:00,25.31,25.31,25.3,25.3,5700.0,20.6584,20.6584,20.6502,20.6502,5700.0
2013-09-13 13:35:00,25.3,25.32,25.3,25.31,3300.0,20.6502,20.6665,20.6502,20.6584,3300.0
2013-09-13 13:40:00,25.31,25.33,25.3,25.31,12100.0,20.6584,20.6747,20.6502,20.6584,12100.0
2013-09-13 13:45:00,25.3,25.32,25.3,25.32,4300.0,20.6502,20.6665,20.6502,20.6665,4300.0
2013-09-13 13:50:00,25.31,25.32,25.3,25.32,6000.0,20.6584,20.6665,20.6502,20.6665,6000.0
2013-09-13 13:55:00,25.32,25.32,25.31,25.32,2300.0,20.6665,20.6665,20.6584,20.6665,2300.0
2013-09-13 14:00:00,25.32,25.33,25.31,25.31,15400.0,20.6665,20.6747,20.6584,20.6584,15400.0
2013-09-13 14:05:00,25.31,25.32,25.29,25.29,6900.0,20.6584,20.6665,20.642,20.642,6900.0
2013-09-13 14:10:00,25.3,25.3,25.29,25.29,13700.0,20.6502,20.6502,20.642,20.642,13700.0
2013-09-13 14:15:00,25.29,25.3,25.28,25.3,9600.0,20.642,20.6502,20.6339,20.6502,9600.0
2013-09-13 14:20:00,25.29,25.3,25.27,25.27,10300.0,20.642,20.6502,20.6257,20.6257,10300.0
2013-09-13 14:25:00,25.28,25.3,25.27,25.27,19500.0,20.6339,20.6502,20.6257,20.6257,19500.0
2013-09-13 14:30:00,25.28,25.3,25.27,25.29,16100.0,20.6339,20.6502,20.6257,20.642,16100.0
2013-09-13 14:35:00,25.28,25.3,25.28,25.28,16000.0,20.6339,20.6502,20.6339,20.6339,16000.0
2013-09-13 14:40:00,25.29,25.29,25.28,25.28,3300.0,20.642,20.642,20.6339,20.6339,3300.0
2013-09-13 14:45:00,25.29,25.29,25.26,25.27,47900.0,20.642,20.642,20.6176,20.6257,47900.0
2013-09-13 14:50:00,25.27,25.29,25.24,25.25,38500.0,20.6257,20.642,20.6012,20.6094,38500.0
2013-09-13 14:55:00,25.24,25.25,25.23,25.25,8400.0,20.6012,20.6094,20.5931,20.6094,8400.0
2013-09-13 15:00:00,25.25,25.26,25.24,25.24,26700.0,20.6094,20.6176,20.6012,20.6012,26700.0
2013-09-13 15:05:00,25.25,25.25,25.24,25.25,7900.0,20.6094,20.6094,20.6012,20.6094,7900.0
2013-09-13 15:10:00,25.25,25.27,25.24,25.26,14800.0,20.6094,20.6257,20.6012,20.6176,14800.0
2013-09-13 15:15:00,25.26,25.29,25.26,25.27,25000.0,20.6176,20.642,20.6176,20.6257,25000.0
2013-09-13 15:20:00,25.28,25.28,25.26,25.27,9100.0,20.6339,20.6339,20.6176,20.6257,9100.0
2013-09-13 15:25:00,25.27,25.3,25.26,25.28,26200.0,20.6257,20.6502,20.6176,20.6339,26200.0
2013-09-13 15:30:00,25.27,25.28,25.27,25.28,5700.0,20.6257,20.6339,20.6257,20.6339,5700.0
2013-09-13 15:35:00,25.27,25.3,25.25,25.26,40400.0,20.6257,20.6502,20.6094,20.6176,40400.0
2013-09-13 15:40:00,25.26,25.27,25.25,25.27,33600.0,20.6176,20.6257,20.6094,20.6257,33600.0
2013-09-13 15:45:00,25.26,25.27,25.24,25.25,29100.0,20.6176,20.6257,20.6012,20.6094,29100.0
2013-09-13 15:50:00,25.25,25.27,25.24,25.26,77600.0,20.6094,20.6257,20.6012,20.6176,77600.0
2013-09-13 15:55:00,25.26,25.28,25.25,25.26,192900.0,20.6176,20.6339,20.6094,20.6176,192900.0
2013-09-16 09:30:00,25.59,25.64,25.49,25.64,55900.0,20.8869,20.9277,20.8053,20.9277,55900.0
2013-09-16 09:35:00,25.64,25.64,25.53,25.56,221100.0,20.9277,20.9277,20.8379,20.8624,221100.0
2013-09-16 09:40:00,25.54,25.58,25.49,25.49,29100.0,20.8461,20.8787,20.8053,20.8053,29100.0
2013-09-16 09:45:00,25.49,25.51,25.44,25.51,27700.0,20.8053,20.8216,20.7645,20.8216,27700.0
2013-09-16 09:50:00,25.51,25.52,25.45,25.5,9000.0,20.8216,20.8298,20.7726,20.8135,9000.0
2013-09-16 09:55:00,25.49,25.52,25.44,25.49,17300.0,20.8053,20.8298,20.7645,20.8053,17300.0
2013-09-16 10:00:00,25.51,25.51,25.32,25.38,53800.0,20.8216,20.8216,20.6665,20.7155,53800.0
2013-09-16 10:05:00,25.4,25.42,25.35,25.36,17900.0,20.7318,20.7482,20.691,20.6992,17900.0
2013-09-16 10:10:00,25.36,25.44,25.36,25.41,26600.0,20.6992,20.7645,20.6992,20.74,26600.0
2013-09-16 10:15:00,25.41,25.47,25.41,25.42,19800.0,20.74,20.789,20.74,20.7482,19800.0
2013-09-16 10:20:00,25.42,25.42,25.34,25.34,39600.0,20.7482,20.7482,20.6829,20.6829,39600.0
2013-09-16 10:25:00,25.34,25.39,25.34,25.36,11700.0,20.6829,20.7237,20.6829,20.6992,11700.0
2013-09-16 10:30:00,25.36,25.45,25.36,25.42,19100.0,20.6992,20.7726,20.6992,20.7482,19100.0
2013-09-16 10:35:00,25.41,25.42,25.35,25.36,16100.0,20.74,20.7482,20.691,20.6992,16100.0
2013-09-16 10:40:00,25.36,25.42,25.33,25.41,98100.0,20.6992,20.7482,20.6747,20.74,98100.0
2013-09-16 10:45:00,25.4,25.49,25.38,25.46,51000.0,20.7318,20.8053,20.7155,20.7808,51000.0
2013-09-16 10:50:00,25.48,25.5,25.43,25.48,88300.0,20.7971,20.8135,20.7563,20.7971,88300.0
2013-09-16 10:55:00,25.48,25.5,25.41,25.44,22300.0,20.7971,20.8135,20.74,20.7645,22300.0
2013-09-16 11:00:00,25.44,25.46,25.39,25.4,15400.0,20.7645,20.7808,20.7237,20.7318,15400.0
2013-09-16 11:05:00,25.39,25.41,25.36,25.37,19400.0,20.7237,20.74,20.6992,20.7073,19400.0
2013-09-16 11:10:00,25.37,25.39,25.35,25.37,16200.0,20.7073,20.7237,20.691,20.7073,16200.0
2013-09-16 11:15:00,25.36,25.37,25.34,25.37,24200.0,20.6992,20.7073,20.6829,20.7073,24200.0
2013-09-16 11:20:00,25.37,25.41,25.37,25.39,11500.0,20.7073,20.74,20.7073,20.7237,11500.0
2013-09-16 11:25:00,25.39,25.43,25.39,25.43,11600.0,20.7237,20.7563,20.7237,20.7563,11600.0
2013-09-16 11:30:00,25.43,25.43,25.39,25.4,12000.0,20.7563,20.7563,20.7237,20.7318,12000.0
2013-09-16 11:35:00,25.39,25.39,25.34,25.35,8500.0,20.7237,20.7237,20.6829,20.691,8500.0
2013-09-16 11:40:00,25.34,25.36,25.33,25.33,13000.0,20.6829,20.6992,20.6747,20.6747,13000.0
2013-09-16 11:45:00,25.33,25.35,25.32,25.34,8000.0,20.6747,20.691,20.6665,20.6829,8000.0
2013-09-16 11:50:00,25.34,25.34,25.34,25.34,2900.0,20.6829,20.6829,20.6829,20.6829,2900.0
2013-09-16 11:55:00,25.35,25.37,25.34,25.35,23000.0,20.691,20.7073,20.6829,20.691,23000.0
2013-09-16 12:00:00,25.35,25.36,25.34,25.34,9700.0,20.691,20.6992,20.6829,20.6829,9700.0
2013-09-16 12:05:00,25.35,25.36,25.34,25.35,10600.0,20.691,20.6992,20.6829,20.691,10600.0
2013-09-16 12:10:00,25.34,25.38,25.34,25.36,13600.0,20.6829,20.7155,20.6829,20.6992,13600.0
2013-09-16 12:15:00,25.36,25.39,25.36,25.38,8400.0,20.6992,20.7237,20.6992,20.7155,8400.0
2013-09-16 12:20:00,25.38,25.4,25.37,25.37,12400.0,20.7155,20.7318,20.7073,20.7073,12400.0
2013-09-16 12:25:00,25.38,25.4,25.38,25.39,12900.0,20.7155,20.7318,20.7155,20.7237,12900.0
2013-09-16 12:30:00,25.38,25.38,25.35,25.37,5800.0,20.7155,20.7155,20.691,20.7073,5800.0
2013-09-16 12:35:00,25.37,25.37,25.31,25.32,24700.0,20.7073,20.7073,20.6584,20.6665,24700.0
2013-09-16 12:40:00,25.33,25.34,25.32,25.33,9200.0,20.6747,20.6829,20.6665,20.6747,9200.0
2013-09-16 12:45:00,25.34,25.37,25.33,25.37,21200.0,20.6829,20.7073,20.6747,20.7073,21200.0
2013-09-16 12:50:00,25.38,25.41,25.38,25.4,15800.0,20.7155,20.74,20.7155,20.7318,15800.0
2013-09-16 12:55:00,25.4,25.4,25.37,25.39,16200.0,20.7318,20.7318,20.7073,20.7237,16200.0
2013-09-16 13:00:00,25.37,25.37,25.32,25.36,20400.0,20.7073,20.7073,20.6665,20.6992,20400.0
2013-09-16 13:05:00,25.35,25.36,25.34,25.35,4600.0,20.691,20.6992,20.6829,20.691,4600.0
2013-09-16 13:10:00,25.35,25.36,25.33,25.35,15800.0,20.691,20.6992,20.6747,20.691,15800.0
2013-09-16 13:15:00,25.35,25.39,25.35,25.38,2400.0,20.691,20.7237,20.691,20.7155,2400.0
2013-09-16 13:20:00,25.39,25.39,25.37,25.39,12900.0,20.7237,20.7237,20.7073,20.7237,12900.0
2013-09-16 13:25:00,25.39,25.39,25.38,25.38,5300.0,20.7237,20.7237,20.7155,20.7155,5300.0
2013-09-16 13:30:00,25.38,25.38,25.35,25.35,8100.0,20.7155,20.7155,20.691,20.691,8100.0
2013-09-16 13:35:00,25.35,25.37,25.32,25.34,12700.0,20.691,20.7073,20.6665,20.6829,12700.0
2013-09-16 13:40:00,25.33,25.34,25.23,25.26,25000.0,20.6747,20.6829,20.5931,20.6176,25000.0
2013-09-16 13:45:00,25.25,25.32,25.25,25.3,14500.0,20.6094,20.6665,20.6094,20.6502,14500.0
2013-09-16 13:50:00,25.31,25.33,25.3,25.31,5600.0,20.6584,20.6747,20.6502,20.6584,5600.0
2013-09-16 13:55:00,25.32,25.33,25.3,25.33,13600.0,20.6665,20.6747,20.6502,20.6747,13600.0
2013-09-16 14:00:00,25.33,25.34,25.29,25.29,12400.0,20.6747,20.6829,20.642,20.642,12400.0
2013-09-16 14:05:00,25.29,25.3,25.26,25.26,11800.0,20.642,20.6502,20.6176,20.6176,11800.0
2013-09-16 14:10:00,25.27,25.27,25.23,25.23,19200.0,20.6257,20.6257,20.5931,20.5931,19200.0
2013-09-16 14:15:00,25.24,25.28,25.23,25.28,21600.0,20.6012,20.6339,20.5931,20.6339,21600.0
2013-09-16 14:20:00,25.28,25.3,25.27,25.3,8000.0,20.6339,20.6502,20.6257,20.6502,8000.0
2013-09-16 14:25:00,25.3,25.3,25.24,25.25,45000.0,20.6502,20.6502,20.6012,20.6094,45000.0
2013-09-16 14:30:00,25.25,25.29,25.23,25.28,30500.0,20.6094,20.642,20.5931,20.6339,30500.0
2013-09-16 14:35:00,25.29,25.29,25.23,25.24,22300.0,20.642,20.642,20.5931,20.6012,22300.0
2013-09-16 14:40:00,25.23,25.25,25.23,25.25,14500.0,20.5931,20.6094,20.5931,20.6094,14500.0
2013-09-16 14:45:00,25.24,25.27,25.23,25.27,33800.0,20.6012,20.6257,20.5931,20.6257,33800.0
2013-09-16 14:50:00,25.28,25.31,25.28,25.3,9600.0,20.6339,20.6584,20.6339,20.6502,9600.0
2013-09-16 14:55:00,25.3,25.3,25.24,25.25,16400.0,20.6502,20.6502,20.6012,20.6094,16400.0
2013-09-16 15:00:00,25.24,25.26,25.24,25.26,13800.0,20.6012,20.6176,20.6012,20.6176,13800.0
2013-09-16 15:05:00,25.25,25.27,25.24,25.26,17800.0,20.6094,20.6257,20.6012,20.6176,17800.0
2013-09-16 15:10:00,25.28,25.31,25.28,25.31,11500.0,20.6339,20.6584,20.6339,20.6584,11500.0
2013-09-16 15:15:00,25.31,25.33,25.29,25.3,13700.0,20.6584,20.6747,20.642,20.6502,13700.0
2013-09-16 15:20:00,25.3,25.31,25.27,25.28,14100.0,20.6502,20.6584,20.6257,20.6339,14100.0
2013-09-16 15:25:00,25.27,25.32,25.27,25.27,20200.0,20.6257,20.6665,20.6257,20.6257,20200.0
2013-09-16 15:30:00,25.28,25.3,25.27,25.3,15900.0,20.6339,20.6502,20.6257,20.6502,15900.0
2013-09-16 15:35:00,25.3,25.31,25.27,25.29,23900.0,20.6502,20.6584,20.6257,20.642,23900.0
2013-09-16 15:40:00,25.29,25.3,25.26,25.28,29400.0,20.642,20.6502,20.6176,20.6339,29400.0
2013-09-16 15:45:00,25.27,25.3,25.26,25.28,40700.0,20.6257,20.6502,20.6176,20.6339,40700.0
2013-09-16 15:50:00,25.28,25.29,25.28,25.29,10200.0,20.6339,20.642,20.6339,20.642,10200.0
2013-09-16 15:55:00,25.29,25.31,25.28,25.31,53900.0,20.642,20.6584,20.6339,20.6584,53900.0
2013-09-17 09:30:00,25.44,25.64,25.4,25.64,46400.0,20.7645,20.9277,20.7318,20.9277,46400.0
2013-09-17 09:35:00,25.64,25.72,25.6,25.7,75700.0,20.9277,20.993,20.8951,20.9767,75700.0
2013-09-17 09:40:00,25.67,25.85,25.65,25.83,103000.0,20.9522,21.0991,20.9359,21.0828,103000.0
2013-09-17 09:45:00,25.84,25.89,25.82,25.83,51900.0,21.091,21.1318,21.0746,21.0828,51900.0
2013-09-17 09:50:00,25.83,25.83,25.71,25.71,117300.0,21.0828,21.0828,20.9849,20.9849,117300.0
2013-09-17 09:55:00,25.71,25.76,25.68,25.74,22100.0,20.9849,21.0257,20.9604,21.0093,22100.0
2013-09-17 10:00:00,25.71,25.74,25.69,25.69,5800.0,20.9849,21.0093,20.9685,20.9685,5800.0
2013-09-17 10:05:00,25.72,25.75,25.69,25.73,62500.0,20.993,21.0175,20.9685,21.0012,62500.0
2013-09-17 10:10:00,25.72,25.81,25.71,25.76,120400.0,20.993,21.0665,20.9849,21.0257,120400.0
2013-09-17 10:15:00,25.76,25.77,25.7,25.76,21600.0,21.0257,21.0338,20.9767,21.0257,21600.0
2013-09-17 10:20:00,25.76,25.77,25.72,25.72,13300.0,21.0257,21.0338,20.993,20.993,13300.0
2013-09-17 10:25:00,25.72,25.75,25.72,25.72,9300.0,20.993,21.0175,20.993,20.993,9300.0
2013-09-17 10:30:00,25.73,25.8,25.73,25.78,33800.0,21.0012,21.0583,21.0012,21.042,33800.0
2013-09-17 10:35:00,25.77,25.8,25.77,25.78,20500.0,21.0338,21.0583,21.0338,21.042,20500.0
2013-09-17 10:40:00,25.78,25.79,25.75,25.75,17500.0,21.042,21.0502,21.0175,21.0175,17500.0
2013-09-17 10:45:00,25.74,25.76,25.73,25.73,29400.0,21.0093,21.0257,21.0012,21.0012,29400.0
2013-09-17 10:50:00,25.73,25.78,25.73,25.77,12500.0,21.0012,21.042,21.0012,21.0338,12500.0
2013-09-17 10:55:00,25.76,25.81,25.76,25.78,68300.0,21.0257,21.0665,21.0257,21.042,68300.0
2013-09-17 11:00:00,25.78,25.78,25.75,25.76,7300.0,21.042,21.042,21.0175,21.0257,7300.0
2013-09-17 11:05:00,25.76,25.81,25.75,25.75,254600.0,21.0257,21.0665,21.0175,21.0175,254600.0
2013-09-17 11:10:00,25.76,25.8,25.7,25.72,37200.0,21.0257,21.0583,20.9767,20.993,37200.0
2013-09-17 11:15:00,25.71,25.78,25.68,25.77,22500.0,20.9849,21.042,20.9604,21.0338,22500.0
2013-09-17 11:20:00,25.77,25.78,25.73,25.74,9100.0,21.0338,21.042,21.0012,21.0093,9100.0
2013-09-17 11:25:00,25.73,25.73,25.7,25.7,28300.0,21.0012,21.0012,20.9767,20.9767,28300.0
2013-09-17 11:30:00,25.7,25.71,25.67,25.67,8000.0,20.9767,20.9849,20.9522,20.9522,8000.0
2013-09-17 11:35:00,25.68,25.7,25.67,25.69,8300.0,20.9604,20.9767,20.9522,20.9685,8300.0
2013-09-17 11:40:00,25.7,25.75,25.7,25.72,19600.0,20.9767,21.0175,20.9767,20.993,19600.0
2013-09-17 11:45:00,25.73,25.73,25.7,25.71,12400.0,21.0012,21.0012,20.9767,20.9849,12400.0
2013-09-17 11:50:00,25.7,25.7,25.66,25.68,18600.0,20.9767,20.9767,20.944,20.9604,18600.0
2013-09-17 11:55:00,25.69,25.72,25.68,25.71,25800.0,20.9685,20.993,20.9604,20.9849,25800.0
2013-09-17 12:00:00,25.72,25.74,25.71,25.73,6300.0,20.993,21.0093,20.9849,21.0012,6300.0
2013-09-17 12:05:00,25.74,25.74,25.69,25.7,11700.0,21.0093,21.0093,20.9685,20.9767,11700.0
2013-09-17 12:10:00,25.69,25.69,25.6,25.6,18400.0,20.9685,20.9685,20.8951,20.8951,18400.0
2013-09-17 12:15:00,25.61,25.62,25.55,25.61,25000.0,20.9032,20.9114,20.8543,20.9032,25000.0
2013-09-17 12:20:00,25.6,25.65,25.6,25.64,4700.0,20.8951,20.9359,20.8951,20.9277,4700.0
2013-09-17 12:25:00,25.64,25.69,25.64,25.69,6300.0,20.9277,20.9685,20.9277,20.9685,6300.0
2013-09-17 12:30:00,25.69,25.7,25.66,25.67,22200.0,20.9685,20.9767,20.944,20.9522,22200.0
2013-09-17 12:35:00,25.67,25.67,25.64,25.64,5700.0,20.9522,20.9522,20.9277,20.9277,5700.0
2013-09-17 12:40:00,25.64,25.65,25.63,25.63,13300.0,20.9277,20.9359,20.9196,20.9196,13300.0
2013-09-17 12:45:00,25.64,25.66,25.64,25.66,4600.0,20.9277,20.944,20.9277,20.944,4600.0
2013-09-17 12:50:00,25.65,25.68,25.65,25.67,6700.0,20.9359,20.9604,20.9359,20.9522,6700.0
2013-09-17 12:55:00,25.67,25.74,25.66,25.7,116200.0,20.9522,21.0093,20.944,20.9767,116200.0
2013-09-17 13:00:00,25.7,25.74,25.63,25.71,136900.0,20.9767,21.0093,20.9196,20.9849,136900.0
2013-09-17 13:05:00,25.72,25.73,25.7,25.71,34000.0,20.993,21.0012,20.9767,20.9849,34000.0
2013-09-17 13:10:00,25.71,25.73,25.71,25.72,10400.0,20.9849,21.0012,20.9849,20.993,10400.0
2013-09-17 13:15:00,25.73,25.74,25.69,25.7,39200.0,21.0012,21.0093,20.9685,20.9767,39200.0
2013-09-17 13:20:00,25.7,25.72,25.69,25.72,14000.0,20.9767,20.993,20.9685,20.993,14000.0
2013-09-17 13:25:00,25.71,25.74,25.71,25.74,9900.0,20.9849,21.0093,20.9849,21.0093,9900.0
2013-09-17 13:30:00,25.74,25.77,25.74,25.76,17500.0,21.0093,21.0338,21.0093,21.0257,17500.0
2013-09-17 13:35:00,25.76,25.77,25.76,25.77,12200.0,21.0257,21.0338,21.0257,21.0338,12200.0
2013-09-17 13:40:00,25.77,25.78,25.76,25.78,33300.0,21.0338,21.042,21.0257,21.042,33300.0
2013-09-17 13:45:00,25.78,25.79,25.76,25.77,15900.0,21.042,21.0502,21.0257,21.0338,15900.0
2013-09-17 13:50:00,25.77,25.8,25.77,25.78,20700.0,21.0338,21.0583,21.0338,21.042,20700.0
2013-09-17 13:55:00,25.78,25.8,25.75,25.76,20500.0,21.042,21.0583,21.0175,21.0257,20500.0
2013-09-17 14:00:00,25.76,25.78,25.74,25.78,11000.0,21.0257,21.042,21.0093,21.042,11000.0
2013-09-17 14:05:00,25.77,25.78,25.76,25.77,42300.0,21.0338,21.042,21.0257,21.0338,42300.0
2013-09-17 14:10:00,25.78,25.79,25.78,25.79,8800.0,21.042,21.0502,21.042,21.0502,8800.0
2013-09-17 14:15:00,25.79,25.79,25.78,25.79,4600.0,21.0502,21.0502,21.042,21.0502,4600.0
2013-09-17 14:20:00,25.79,25.8,25.77,25.8,16900.0,21.0502,21.0583,21.0338,21.0583,16900.0
2013-09-17 14:25:00,25.8,25.8,25.77,25.77,59200.0,21.0583,21.0583,21.0338,21.0338,59200.0
2013-09-17 14:30:00,25.78,25.79,25.76,25.79,16500.0,21.042,21.0502,21.0257,21.0502,16500.0
2013-09-17 14:35:00,25.78,25.78,25.76,25.76,12600.0,21.042,21.042,21.0257,21.0257,12600.0
2013-09-17 14:40:00,25.75,25.77,25.74,25.75,16400.0,21.0175,21.0338,21.0093,21.0175,16400.0
2013-09-17 14:45:00,25.76,25.76,25.75,25.75,4900.0,21.0257,21.0257,21.0175,21.0175,4900.0
2013-09-17 14:50:00,25.76,25.76,25.71,25.71,11300.0,21.0257,21.0257,20.9849,20.9849,11300.0
2013-09-17 14:55:00,25.72,25.74,25.71,25.74,14600.0,20.993,21.0093,20.9849,21.0093,14600.0
2013-09-17 15:00:00,25.74,25.74,25.72,25.73,17900.0,21.0093,21.0093,20.993,21.0012,17900.0
2013-09-17 15:05:00,25.72,25.73,25.71,25.73,14500.0,20.993,21.0012,20.9849,21.0012,14500.0
2013-09-17 15:10:00,25.73,25.75,25.73,25.75,11900.0,21.0012,21.0175,21.0012,21.0175,11900.0
2013-09-17 15:15:00,25.75,25.76,25.73,25.74,24900.0,21.0175,21.0257,21.0012,21.0093,24900.0
2013-09-17 15:20:00,25.74,25.75,25.73,25.75,13400.0,21.0093,21.0175,21.0012,21.0175,13400.0
2013-09-17 15:25:00,25.74,25.75,25.73,25.75,64300.0,21.0093,21.0175,21.0012,21.0175,64300.0
2013-09-17 15:30:00,25.74,25.75,25.71,25.71,15700.0,21.0093,21.0175,20.9849,20.9849,15700.0
2013-09-17 15:35:00,25.71,25.72,25.66,25.68,76200.0,20.9849,20.993,20.944,20.9604,76200.0
2013-09-17 15:40:00,25.67,25.67,25.62,25.62,49000.0,20.9522,20.9522,20.9114,20.9114,49000.0
2013-09-17 15:45:00,25.63,25.63,25.61,25.62,81000.0,20.9196,20.9196,20.9032,20.9114,81000.0
2013-09-17 15:50:00,25.62,25.66,25.61,25.66,58600.0,20.9114,20.944,20.9032,20.944,58600.0
2013-09-17 15:55:00,25.66,25.68,25.65,25.68,90400.0,20.944,20.9604,20.9359,20.9604,90400.0
2013-09-18 09:30:00,25.81,25.91,25.57,25.64,106900.0,21.0665,21.1481,20.8706,20.9277,106900.0
2013-09-18 09:35:00,25.67,25.82,25.67,25.78,34200.0,20.9522,21.0746,20.9522,21.042,34200.0
2013-09-18 09:40:00,25.76,25.86,25.73,25.78,29400.0,21.0257,21.1073,21.0012,21.042,29400.0
2013-09-18 09:45:00,25.77,25.77,25.71,25.74,83700.0,21.0338,21.0338,20.9849,21.0093,83700.0
2013-09-18 09:50:00,25.74,25.75,25.65,25.66,35300.0,21.0093,21.0175,20.9359,20.944,35300.0
2013-09-18 09:55:00,25.65,25.75,25.65,25.75,18300.0,20.9359,21.0175,20.9359,21.0175,18300.0
2013-09-18 10:00:00,25.75,25.79,25.71,25.76,71600.0,21.0175,21.0502,20.9849,21.0257,71600.0
2013-09-18 10:05:00,25.75,25.76,25.75,25.75,23100.0,21.0175,21.0257,21.0175,21.0175,23100.0
2013-09-18 10:10:00,25.74,25.75,25.71,25.71,15200.0,21.0093,21.0175,20.9849,20.9849,15200.0
2013-09-18 10:15:00,25.7,25.71,25.64,25.66,35700.0,20.9767,20.9849,20.9277,20.944,35700.0
2013-09-18 10:20:00,25.66,25.68,25.63,25.64,17800.0,20.944,20.9604,20.9196,20.9277,17800.0
2013-09-18 10:25:00,25.65,25.66,25.59,25.59,9400.0,20.9359,20.944,20.8869,20.8869,9400.0
2013-09-18 10:30:00,25.6,25.64,25.6,25.63,17000.0,20.8951,20.9277,20.8951,20.9196,17000.0
2013-09-18 10:35:00,25.62,25.66,25.59,25.66,13100.0,20.9114,20.944,20.8869,20.944,13100.0
2013-09-18 10:40:00,25.67,25.67,25.62,25.62,13700.0,20.9522,20.9522,20.9114,20.9114,13700.0
2013-09-18 10:45:00,25.62,25.64,25.57,25.58,6900.0,20.9114,20.9277,20.8706,20.8787,6900.0
2013-09-18 10:50:00,25.59,25.65,25.59,25.64,6500.0,20.8869,20.9359,20.8869,20.9277,6500.0
2013-09-18 10:55:00,25.64,25.66,25.63,25.65,6600.0,20.9277,20.944,20.9196,20.9359,6600.0
2013-09-18 11:00:00,25.65,25.65,25.62,25.62,5200.0,20.9359,20.9359,20.9114,20.9114,5200.0
2013-09-18 11:05:00,25.63,25.64,25.62,25.64,4600.0,20.9196,20.9277,20.9114,20.9277,4600.0
2013-09-18 11:10:00,25.64,25.66,25.63,25.63,13000.0,20.9277,20.944,20.9196,20.9196,13000.0
2013-09-18 11:15:00,25.63,25.65,25.62,25.63,9600.0,20.9196,20.9359,20.9114,20.9196,9600.0
2013-09-18 11:20:00,25.63,25.67,25.62,25.67,12600.0,20.9196,20.9522,20.9114,20.9522,12600.0
2013-09-18 11:25:00,25.66,25.67,25.64,25.66,10200.0,20.944,20.9522,20.9277,20.944,10200.0
2013-09-18 11:30:00,25.66,25.68,25.65,25.67,3200.0,20.944,20.9604,20.9359,20.9522,3200.0
2013-09-18 11:35:00,25.68,25.71,25.68,25.69,9900.0,20.9604,20.9849,20.9604,20.9685,9900.0
2013-09-18 11:40:00,25.7,25.7,25.68,25.69,3400.0,20.9767,20.9767,20.9604,20.9685,3400.0
2013-09-18 11:45:00,25.69,25.69,25.65,25.66,5700.0,20.9685,20.9685,20.9359,20.944,5700.0
2013-09-18 11:50:00,25.65,25.65,25.62,25.62,5200.0,20.9359,20.9359,20.9114,20.9114,5200.0
2013-09-18 11:55:00,25.62,25.62,25.6,25.6,7400.0,20.9114,20.9114,20.8951,20.8951,7400.0
2013-09-18 12:00:00,25.6,25.6,25.55,25.57,16100.0,20.8951,20.8951,20.8543,20.8706,16100.0
2013-09-18 12:05:00,25.56,25.59,25.54,25.58,16600.0,20.8624,20.8869,20.8461,20.8787,16600.0
2013-09-18 12:10:00,25.59,25.6,25.58,25.59,4300.0,20.8869,20.8951,20.8787,20.8869,4300.0
2013-09-18 12:15:00,25.58,25.6,25.58,25.6,3600.0,20.8787,20.8951,20.8787,20.8951,3600.0
2013-09-18 12:20:00,25.59,25.6,25.58,25.6,4700.0,20.8869,20.8951,20.8787,20.8951,4700.0
2013-09-18 12:25:00,25.6,25.6,25.55,25.55,3800.0,20.8951,20.8951,20.8543,20.8543,3800.0
2013-09-18 12:30:00,25.55,25.56,25.54,25.55,8600.0,20.8543,20.8624,20.8461,20.8543,8600.0
2013-09-18 12:35:00,25.54,25.58,25.52,25.58,17500.0,20.8461,20.8787,20.8298,20.8787,17500.0
2013-09-18 12:40:00,25.57,25.59,25.57,25.58,5600.0,20.8706,20.8869,20.8706,20.8787,5600.0
2013-09-18 12:45:00,25.58,25.61,25.58,25.61,8400.0,20.8787,20.9032,20.8787,20.9032,8400.0
2013-09-18 12:50:00,25.61,25.63,25.61,25.63,10900.0,20.9032,20.9196,20.9032,20.9196,10900.0
2013-09-18 12:55:00,25.63,25.66,25.63,25.64,7400.0,20.9196,20.944,20.9196,20.9277,7400.0
2013-09-18 13:00:00,25.64,25.67,25.62,25.67,9400.0,20.9277,20.9522,20.9114,20.9522,9400.0
2013-09-18 13:05:00,25.66,25.67,25.63,25.64,10100.0,20.944,20.9522,20.9196,20.9277,10100.0
2013-09-18 13:10:00,25.65,25.66,25.65,25.66,1200.0,20.9359,20.944,20.9359,20.944,1200.0
2013-09-18 13:15:00,25.67,25.69,25.66,25.66,13300.0,20.9522,20.9685,20.944,20.944,13300.0
2013-09-18 13:20:00,25.66,25.66,25.62,25.64,6100.0,20.944,20.944,20.9114,20.9277,6100.0
2013-09-18 13:25:00,25.65,25.68,25.65,25.65,5400.0,20.9359,20.9604,20.9359,20.9359,5400.0
2013-09-18 13:30:00,25.66,25.66,25.65,25.66,3300.0,20.944,20.944,20.9359,20.944,3300.0
2013-09-18 13:35:00,25.66,25.66,25.65,25.65,10200.0,20.944,20.944,20.9359,20.9359,10200.0
2013-09-18 13:40:00,25.66,25.66,25.64,25.64,12200.0,20.944,20.944,20.9277,20.9277,12200.0
2013-09-18 13:45:00,25.64,25.65,25.62,25.65,9100.0,20.9277,20.9359,20.9114,20.9359,9100.0
2013-09-18 13:50:00,25.65,25.67,25.65,25.67,4300.0,20.9359,20.9522,20.9359,20.9522,4300.0
2013-09-18 13:55:00,25.68,25.68,25.62,25.62,9800.0,20.9604,20.9604,20.9114,20.9114,9800.0
2013-09-18 14:00:00,25.64,25.85,25.64,25.75,63200.0,20.9277,21.0991,20.9277,21.0175,63200.0
2013-09-18 14:05:00,25.76,25.78,25.7,25.71,43900.0,21.0257,21.042,20.9767,20.9849,43900.0
2013-09-18 14:10:00,25.74,25.75,25.68,25.69,83300.0,21.0093,21.0175,20.9604,20.9685,83300.0
2013-09-18 14:15:00,25.69,25.72,25.68,25.69,22800.0,20.9685,20.993,20.9604,20.9685,22800.0
2013-09-18 14:20:00,25.69,25.73,25.67,25.73,35100.0,20.9685,21.0012,20.9522,21.0012,35100.0
2013-09-18 14:25:00,25.73,25.75,25.69,25.73,21200.0,21.0012,21.0175,20.9685,21.0012,21200.0
2013-09-18 14:30:00,25.73,25.75,25.71,25.75,24900.0,21.0012,21.0175,20.9849,21.0175,24900.0
2013-09-18 14:35:00,25.74,25.74,25.71,25.73,13600.0,21.0093,21.0093,20.9849,21.0012,13600.0
2013-09-18 14:40:00,25.73,25.77,25.72,25.75,10400.0,21.0012,21.0338,20.993,21.0175,10400.0
2013-09-18 14:45:00,25.74,25.78,25.73,25.76,26000.0,21.0093,21.042,21.0012,21.0257,26000.0
2013-09-18 14:50:00,25.77,25.85,25.76,25.85,75900.0,21.0338,21.0991,21.0257,21.0991,75900.0
2013-09-18 14:55:00,25.85,25.9,25.85,25.9,65900.0,21.0991,21.1399,21.0991,21.1399,65900.0
2013-09-18 15:00:00,25.89,25.9,25.82,25.83,36900.0,21.1318,21.1399,21.0746,21.0828,36900.0
2013-09-18 15:05:00,25.82,25.82,25.77,25.78,23800.0,21.0746,21.0746,21.0338,21.042,23800.0
2013-09-18 15:10:00,25.78,25.8,25.78,25.8,16400.0,21.042,21.0583,21.042,21.0583,16400.0
2013-09-18 15:15:00,25.8,25.81,25.77,25.77,21300.0,21.0583,21.0665,21.0338,21.0338,21300.0
2013-09-18 15:20:00,25.78,25.78,25.71,25.73,67700.0,21.042,21.042,20.9849,21.0012,67700.0
2013-09-18 15:25:00,25.73,25.74,25.69,25.7,38500.0,21.0012,21.0093,20.9685,20.9767,38500.0
2013-09-18 15:30:00,25.7,25.74,25.7,25.74,30700.0,20.9767,21.0093,20.9767,21.0093,30700.0
2013-09-18 15:35:00,25.74,25.81,25.74,25.8,42300.0,21.0093,21.0665,21.0093,21.0583,42300.0
2013-09-18 15:40:00,25.8,25.8,25.78,25.79,19700.0,21.0583,21.0583,21.042,21.0502,19700.0
2013-09-18 15:45:00,25.79,25.8,25.79,25.8,16400.0,21.0502,21.0583,21.0502,21.0583,16400.0
2013-09-18 15:50:00,25.79,25.8,25.76,25.76,58400.0,21.0502,21.0583,21.0257,21.0257,58400.0
2013-09-18 15:55:00,25.76,25.77,25.75,25.76,44500.0,21.0257,21.0338,21.0175,21.0257,44500.0
2013-09-19 09:30:00,25.88,25.89,25.8,25.84,26100.0,21.1236,21.1318,21.0583,21.091,26100.0
2013-09-19 09:35:00,25.87,25.91,25.79,25.87,30600.0,21.1155,21.1481,21.0502,21.1155,30600.0
2013-09-19 09:40:00,25.85,25.86,25.64,25.73,50500.0,21.0991,21.1073,20.9277,21.0012,50500.0
2013-09-19 09:45:00,25.74,25.75,25.7,25.74,8800.0,21.0093,21.0175,20.9767,21.0093,8800.0
2013-09-19 09:50:00,25.72,25.74,25.64,25.7,21800.0,20.993,21.0093,20.9277,20.9767,21800.0
2013-09-19 09:55:00,25.69,25.74,25.68,25.7,16300.0,20.9685,21.0093,20.9604,20.9767,16300.0
2013-09-19 10:00:00,25.72,25.75,25.71,25.71,17600.0,20.993,21.0175,20.9849,20.9849,17600.0
2013-09-19 10:05:00,25.74,25.74,25.6,25.63,25300.0,21.0093,21.0093,20.8951,20.9196,25300.0
2013-09-19 10:10:00,25.62,25.71,25.62,25.64,18400.0,20.9114,20.9849,20.9114,20.9277,18400.0
2013-09-19 10:15:00,25.63,25.68,25.6,25.68,12900.0,20.9196,20.9604,20.8951,20.9604,12900.0
2013-09-19 10:20:00,25.68,25.75,25.67,25.69,14200.0,20.9604,21.0175,20.9522,20.9685,14200.0
2013-09-19 10:25:00,25.68,25.71,25.65,25.66,10800.0,20.9604,20.9849,20.9359,20.944,10800.0
2013-09-19 10:30:00,25.66,25.69,25.65,25.67,9900.0,20.944,20.9685,20.9359,20.9522,9900.0
2013-09-19 10:35:00,25.67,25.7,25.64,25.7,6500.0,20.9522,20.9767,20.9277,20.9767,6500.0
2013-09-19 10:40:00,25.7,25.74,25.66,25.68,24200.0,20.9767,21.0093,20.944,20.9604,24200.0
2013-09-19 10:45:00,25.67,25.68,25.64,25.68,5300.0,20.9522,20.9604,20.9277,20.9604,5300.0
2013-09-19 10:50:00,25.68,25.68,25.6,25.62,13900.0,20.9604,20.9604,20.8951,20.9114,13900.0
2013-09-19 10:55:00,25.62,25.67,25.62,25.66,8300.0,20.9114,20.9522,20.9114,20.944,8300.0
2013-09-19 11:00:00,25.66,25.67,25.6,25.6,10400.0,20.944,20.9522,20.8951,20.8951,10400.0
2013-09-19 11:05:00,25.61,25.62,25.57,25.59,19100.0,20.9032,20.9114,20.8706,20.8869,19100.0
2013-09-19 11:10:00,25.59,25.65,25.59,25.63,25800.0,20.8869,20.9359,20.8869,20.9196,25800.0
2013-09-19 11:15:00,25.62,25.65,25.61,25.65,8900.0,20.9114,20.9359,20.9032,20.9359,8900.0
2013-09-19 11:20:00,25.64,25.66,25.64,25.64,5600.0,20.9277,20.944,20.9277,20.9277,5600.0
2013-09-19 11:25:00,25.64,25.64,25.61,25.62,8900.0,20.9277,20.9277,20.9032,20.9114,8900.0
2013-09-19 11:30:00,25.62,25.63,25.6,25.61,20100.0,20.9114,20.9196,20.8951,20.9032,20100.0
2013-09-19 11:35:00,25.62,25.62,25.61,25.61,7500.0,20.9114,20.9114,20.9032,20.9032,7500.0
2013-09-19 11:40:00,25.61,25.63,25.61,25.63,3900.0,20.9032,20.9196,20.9032,20.9196,3900.0
2013-09-19 11:45:00,25.63,25.63,25.6,25.6,7100.0,20.9196,20.9196,20.8951,20.8951,7100.0
2013-09-19 11:50:00,25.6,25.62,25.59,25.6,21900.0,20.8951,20.9114,20.8869,20.8951,21900.0
2013-09-19 11:55:00,25.6,25.6,25.57,25.59,6600.0,20.8951,20.8951,20.8706,20.8869,6600.0
2013-09-19 12:00:00,25.6,25.63,25.6,25.62,12800.0,20.8951,20.9196,20.8951,20.9114,12800.0
2013-09-19 12:05:00,25.61,25.62,25.6,25.61,8400.0,20.9032,20.9114,20.8951,20.9032,8400.0
2013-09-19 12:10:00,25.61,25.61,25.59,25.6,29000.0,20.9032,20.9032,20.8869,20.8951,29000.0
2013-09-19 12:15:00,25.6,25.61,25.57,25.57,7700.0,20.8951,20.9032,20.8706,20.8706,7700.0
2013-09-19 12:20:00,25.57,25.58,25.56,25.58,11100.0,20.8706,20.8787,20.8624,20.8787,11100.0
2013-09-19 12:25:00,25.58,25.59,25.54,25.55,39400.0,20.8787,20.8869,20.8461,20.8543,39400.0
2013-09-19 12:30:00,25.56,25.6,25.55,25.59,46500.0,20.8624,20.8951,20.8543,20.8869,46500.0
2013-09-19 12:35:00,25.59,25.61,25.58,25.61,25000.0,20.8869,20.9032,20.8787,20.9032,25000.0
2013-09-19 12:40:00,25.62,25.64,25.62,25.64,13200.0,20.9114,20.9277,20.9114,20.9277,13200.0
2013-09-19 12:45:00,25.64,25.66,25.63,25.66,31000.0,20.9277,20.944,20.9196,20.944,31000.0
2013-09-19 12:50:00,25.67,25.69,25.66,25.68,50800.0,20.9522,20.9685,20.944,20.9604,50800.0
2013-09-19 12:55:00,25.68,25.69,25.67,25.67,36500.0,20.9604,20.9685,20.9522,20.9522,36500.0
2013-09-19 13:00:00,25.67,25.69,25.66,25.67,17500.0,20.9522,20.9685,20.944,20.9522,17500.0
2013-09-19 13:05:00,25.67,25.68,25.62,25.62,45700.0,20.9522,20.9604,20.9114,20.9114,45700.0
2013-09-19 13:10:00,25.62,25.66,25.62,25.66,16200.0,20.9114,20.944,20.9114,20.944,16200.0
2013-09-19 13:15:00,25.65,25.66,25.64,25.65,6800.0,20.9359,20.944,20.9277,20.9359,6800.0
2013-09-19 13:20:00,25.64,25.65,25.62,25.64,13600.0,20.9277,20.9359,20.9114,20.9277,13600.0
2013-09-19 13:25:00,25.64,25.64,25.63,25.64,7000.0,20.9277,20.9277,20.9196,20.9277,7000.0
2013-09-19 13:30:00,25.64,25.64,25.6,25.6,11400.0,20.9277,20.9277,20.8951,20.8951,11400.0
2013-09-19 13:35:00,25.6,25.64,25.6,25.63,8300.0,20.8951,20.9277,20.8951,20.9196,8300.0
2013-09-19 13:40:00,25.63,25.64,25.6,25.61,11700.0,20.9196,20.9277,20.8951,20.9032,11700.0
2013-09-19 13:45:00,25.61,25.62,25.6,25.6,9500.0,20.9032,20.9114,20.8951,20.8951,9500.0
2013-09-19 13:50:00,25.61,25.61,25.6,25.61,14000.0,20.9032,20.9032,20.8951,20.9032,14000.0
2013-09-19 13:55:00,25.61,25.63,25.6,25.63,12900.0,20.9032,20.9196,20.8951,20.9196,12900.0
2013-09-19 14:00:00,25.63,25.64,25.62,25.62,12100.0,20.9196,20.9277,20.9114,20.9114,12100.0
2013-09-19 14:05:00,25.62,25.64,25.62,25.63,8800.0,20.9114,20.9277,20.9114,20.9196,8800.0
2013-09-19 14:10:00,25.63,25.64,25.62,25.63,11200.0,20.9196,20.9277,20.9114,20.9196,11200.0
2013-09-19 14:15:00,25.63,25.64,25.62,25.64,5100.0,20.9196,20.9277,20.9114,20.9277,5100.0
2013-09-19 14:20:00,25.64,25.64,25.63,25.63,9000.0,20.9277,20.9277,20.9196,20.9196,9000.0
2013-09-19 14:25:00,25.63,25.65,25.62,25.64,9700.0,20.9196,20.9359,20.9114,20.9277,9700.0
2013-09-19 14:30:00,25.64,25.64,25.61,25.61,48700.0,20.9277,20.9277,20.9032,20.9032,48700.0
2013-09-19 14:35:00,25.61,25.63,25.6,25.63,19200.0,20.9032,20.9196,20.8951,20.9196,19200.0
2013-09-19 14:40:00,25.63,25.63,25.61,25.61,3500.0,20.9196,20.9196,20.9032,20.9032,3500.0
2013-09-19 14:45:00,25.62,25.66,25.62,25.66,8800.0,20.9114,20.944,20.9114,20.944,8800.0
2013-09-19 14:50:00,25.65,25.68,25.65,25.68,9800.0,20.9359,20.9604,20.9359,20.9604,9800.0
2013-09-19 14:55:00,25.68,25.75,25.68,25.71,38000.0,20.9604,21.0175,20.9604,20.9849,38000.0
2013-09-19 15:00:00,25.71,25.72,25.7,25.72,16400.0,20.9849,20.993,20.9767,20.993,16400.0
2013-09-19 15:05:00,25.72,25.72,25.71,25.72,15700.0,20.993,20.993,20.9849,20.993,15700.0
2013-09-19 15:10:00,25.71,25.71,25.7,25.71,22100.0,20.9849,20.9849,20.9767,20.9849,22100.0
2013-09-19 15:15:00,25.71,25.73,25.71,25.73,20200.0,20.9849,21.0012,20.9849,21.0012,20200.0
2013-09-19 15:20:00,25.73,25.76,25.73,25.75,20400.0,21.0012,21.0257,21.0012,21.0175,20400.0
2013-09-19 15:25:00,25.74,25.77,25.71,25.72,81600.0,21.0093,21.0338,20.9849,20.993,81600.0
2013-09-19 15:30:00,25.72,25.72,25.7,25.7,15200.0,20.993,20.993,20.9767,20.9767,15200.0
2013-09-19 15:35:00,25.7,25.71,25.68,25.7,15600.0,20.9767,20.9849,20.9604,20.9767,15600.0
2013-09-19 15:40:00,25.69,25.7,25.69,25.7,14300.0,20.9685,20.9767,20.9685,20.9767,14300.0
2013-09-19 15:45:00,25.69,25.69,25.66,25.66,27100.0,20.9685,20.9685,20.944,20.944,27100.0
2013-09-19 15:50:00,25.66,25.67,25.63,25.65,62200.0,20.944,20.9522,20.9196,20.9359,62200.0
2013-09-19 15:55:00,25.64,25.66,25.63,25.63,88800.0,20.9277,20.944,20.9196,20.9196,88800.0
2013-09-20 09:30:00,25.68,25.76,25.65,25.7,204100.0,20.9604,21.0257,20.9359,20.9767,204100.0
2013-09-20 09:35:00,25.69,25.89,25.69,25.89,33900.0,20.9685,21.1318,20.9685,21.1318,33900.0
2013-09-20 09:40:00,25.89,25.91,25.83,25.83,29800.0,21.1318,21.1481,21.0828,21.0828,29800.0
2013-09-20 09:45:00,25.83,25.89,25.77,25.79,61000.0,21.0828,21.1318,21.0338,21.0502,61000.0
2013-09-20 09:50:00,25.77,25.77,25.7,25.71,37700.0,21.0338,21.0338,20.9767,20.9849,37700.0
2013-09-20 09:55:00,25.69,25.74,25.68,25.73,39900.0,20.9685,21.0093,20.9604,21.0012,39900.0
2013-09-20 10:00:00,25.73,25.78,25.71,25.72,61200.0,21.0012,21.042,20.9849,20.993,61200.0
2013-09-20 10:05:00,25.72,25.77,25.72,25.76,36500.0,20.993,21.0338,20.993,21.0257,36500.0
2013-09-20 10:10:00,25.75,25.76,25.69,25.72,38000.0,21.0175,21.0257,20.9685,20.993,38000.0
2013-09-20 10:15:00,25.73,25.75,25.7,25.75,10200.0,21.0012,21.0175,20.9767,21.0175,10200.0
2013-09-20 10:20:00,25.74,25.81,25.74,25.8,124200.0,21.0093,21.0665,21.0093,21.0583,124200.0
2013-09-20 10:25:00,25.8,25.84,25.8,25.83,46600.0,21.0583,21.091,21.0583,21.0828,46600.0
2013-09-20 10:30:00,25.83,25.86,25.82,25.86,23200.0,21.0828,21.1073,21.0746,21.1073,23200.0
2013-09-20 10:35:00,25.85,26.0,25.85,25.99,68800.0,21.0991,21.2216,21.0991,21.2134,68800.0
2013-09-20 10:40:00,25.99,25.99,25.93,25.93,25300.0,21.2134,21.2134,21.1644,21.1644,25300.0
2013-09-20 10:45:00,25.94,25.96,25.92,25.95,10900.0,21.1726,21.1889,21.1563,21.1807,10900.0
2013-09-20 10:50:00,25.93,25.98,25.93,25.97,18600.0,21.1644,21.2052,21.1644,21.1971,18600.0
2013-09-20 10:55:00,25.97,25.98,25.88,25.88,41700.0,21.1971,21.2052,21.1236,21.1236,41700.0
2013-09-20 11:00:00,25.88,25.88,25.85,25.85,7000.0,21.1236,21.1236,21.0991,21.0991,7000.0
2013-09-20 11:05:00,25.85,25.86,25.85,25.86,14700.0,21.0991,21.1073,21.0991,21.1073,14700.0
2013-09-20 11:10:00,25.87,25.87,25.85,25.86,13600.0,21.1155,21.1155,21.0991,21.1073,13600.0
2013-09-20 11:15:00,25.85,25.86,25.84,25.84,18900.0,21.0991,21.1073,21.091,21.091,18900.0
2013-09-20 11:20:00,25.84,25.85,25.79,25.8,18100.0,21.091,21.0991,21.0502,21.0583,18100.0
2013-09-20 11:25:00,25.81,25.82,25.81,25.81,6300.0,21.0665,21.0746,21.0665,21.0665,6300.0
2013-09-20 11:30:00,25.82,25.85,25.82,25.82,13500.0,21.0746,21.0991,21.0746,21.0746,13500.0
2013-09-20 11:35:00,25.83,25.83,25.79,25.8,19800.0,21.0828,21.0828,21.0502,21.0583,19800.0
2013-09-20 11:40:00,25.79,25.82,25.79,25.82,20800.0,21.0502,21.0746,21.0502,21.0746,20800.0
2013-09-20 11:45:00,25.83,25.85,25.82,25.84,18900.0,21.0828,21.0991,21.0746,21.091,18900.0
2013-09-20 11:50:00,25.84,25.86,25.84,25.84,9900.0,21.091,21.1073,21.091,21.091,9900.0
2013-09-20 11:55:00,25.85,25.85,25.83,25.84,20100.0,21.0991,21.0991,21.0828,21.091,20100.0
2013-09-20 12:00:00,25.84,25.84,25.81,25.81,9400.0,21.091,21.091,21.0665,21.0665,9400.0
2013-09-20 12:05:00,25.82,25.86,25.82,25.85,11900.0,21.0746,21.1073,21.0746,21.0991,11900.0
2013-09-20 12:10:00,25.86,25.86,25.83,25.83,7900.0,21.1073,21.1073,21.0828,21.0828,7900.0
2013-09-20 12:15:00,25.82,25.82,25.8,25.8,8500.0,21.0746,21.0746,21.0583,21.0583,8500.0
2013-09-20 12:20:00,25.8,25.8,25.8,25.8,17700.0,21.0583,21.0583,21.0583,21.0583,17700.0
2013-09-20 12:25:00,25.8,25.84,25.79,25.83,30400.0,21.0583,21.091,21.0502,21.0828,30400.0
2013-09-20 12:30:00,25.83,25.83,25.82,25.83,27700.0,21.0828,21.0828,21.0746,21.0828,27700.0
2013-09-20 12:35:00,25.82,25.87,25.82,25.87,20600.0,21.0746,21.1155,21.0746,21.1155,20600.0
2013-09-20 12:40:00,25.86,25.88,25.86,25.87,9000.0,21.1073,21.1236,21.1073,21.1155,9000.0
2013-09-20 12:45:00,25.86,25.9,25.86,25.9,17500.0,21.1073,21.1399,21.1073,21.1399,17500.0
2013-09-20 12:50:00,25.89,25.9,25.87,25.88,10900.0,21.1318,21.1399,21.1155,21.1236,10900.0
2013-09-20 12:55:00,25.88,25.89,25.85,25.89,7300.0,21.1236,21.1318,21.0991,21.1318,7300.0
2013-09-20 13:00:00,25.89,25.89,25.85,25.85,5200.0,21.1318,21.1318,21.0991,21.0991,5200.0
2013-09-20 13:05:00,25.85,25.85,25.83,25.83,9200.0,21.0991,21.0991,21.0828,21.0828,9200.0
2013-09-20 13:10:00,25.84,25.84,25.81,25.84,58400.0,21.091,21.091,21.0665,21.091,58400.0
2013-09-20 13:15:00,25.83,25.85,25.81,25.81,17800.0,21.0828,21.0991,21.0665,21.0665,17800.0
2013-09-20 13:20:00,25.81,25.82,25.78,25.78,9200.0,21.0665,21.0746,21.042,21.042,9200.0
2013-09-20 13:25:00,25.78,25.82,25.77,25.8,15900.0,21.042,21.0746,21.0338,21.0583,15900.0
2013-09-20 13:30:00,25.8,25.82,25.79,25.82,10000.0,21.0583,21.0746,21.0502,21.0746,10000.0
2013-09-20 13:35:00,25.81,25.82,25.77,25.77,14300.0,21.0665,21.0746,21.0338,21.0338,14300.0
2013-09-20 13:40:00,25.77,25.77,25.74,25.74,9900.0,21.0338,21.0338,21.0093,21.0093,9900.0
2013-09-20 13:45:00,25.75,25.76,25.74,25.74,8300.0,21.0175,21.0257,21.0093,21.0093,8300.0
2013-09-20 13:50:00,25.75,25.79,25.75,25.76,12500.0,21.0175,21.0502,21.0175,21.0257,12500.0
2013-09-20 13:55:00,25.78,25.8,25.78,25.78,16500.0,21.042,21.0583,21.042,21.042,16500.0
2013-09-20 14:00:00,25.78,25.78,25.75,25.77,11600.0,21.042,21.042,21.0175,21.0338,11600.0
2013-09-20 14:05:00,25.77,25.77,25.75,25.77,5100.0,21.0338,21.0338,21.0175,21.0338,5100.0
2013-09-20 14:10:00,25.77,25.79,25.76,25.79,11500.0,21.0338,21.0502,21.0257,21.0502,11500.0
2013-09-20 14:15:00,25.79,25.79,25.76,25.78,32900.0,21.0502,21.0502,21.0257,21.042,32900.0
2013-09-20 14:20:00,25.78,25.79,25.77,25.79,9200.0,21.042,21.0502,21.0338,21.0502,9200.0
2013-09-20 14:25:00,25.8,25.81,25.79,25.81,11600.0,21.0583,21.0665,21.0502,21.0665,11600.0
2013-09-20 14:30:00,25.8,25.86,25.8,25.85,37100.0,21.0583,21.1073,21.0583,21.0991,37100.0
2013-09-20 14:35:00,25.85,25.85,25.75,25.75,22200.0,21.0991,21.0991,21.0175,21.0175,22200.0
2013-09-20 14:40:00,25.75,25.76,25.73,25.74,18600.0,21.0175,21.0257,21.0012,21.0093,18600.0
2013-09-20 14:45:00,25.74,25.76,25.72,25.74,43600.0,21.0093,21.0257,20.993,21.0093,43600.0
2013-09-20 14:50:00,25.74,25.75,25.72,25.72,5600.0,21.0093,21.0175,20.993,20.993,5600.0
2013-09-20 14:55:00,25.73,25.74,25.71,25.74,20500.0,21.0012,21.0093,20.9849,21.0093,20500.0
2013-09-20 15:00:00,25.74,25.76,25.73,25.76,46000.0,21.0093,21.0257,21.0012,21.0257,46000.0
2013-09-20 15:05:00,25.76,25.77,25.74,25.74,16700.0,21.0257,21.0338,21.0093,21.0093,16700.0
2013-09-20 15:10:00,25.75,25.75,25.73,25.73,13100.0,21.0175,21.0175,21.0012,21.0012,13100.0
2013-09-20 15:15:00,25.73,25.74,25.67,25.67,26400.0,21.0012,21.0093,20.9522,20.9522,26400.0
2013-09-20 15:20:00,25.67,25.67,25.62,25.66,83600.0,20.9522,20.9522,20.9114,20.944,83600.0
2013-09-20 15:25:00,25.67,25.72,25.65,25.66,42700.0,20.9522,20.993,20.9359,20.944,42700.0
2013-09-20 15:30:00,25.66,25.67,25.59,25.59,41400.0,20.944,20.9522,20.8869,20.8869,41400.0
2013-09-20 15:35:00,25.59,25.62,25.59,25.61,38400.0,20.8869,20.9114,20.8869,20.9032,38400.0
2013-09-20 15:40:00,25.62,25.62,25.6,25.62,22200.0,20.9114,20.9114,20.8951,20.9114,22200.0
2013-09-20 15:45:00,25.62,25.67,25.61,25.66,48000.0,20.9114,20.9522,20.9032,20.944,48000.0
2013-09-20 15:50:00,25.65,25.66,25.61,25.62,141600.0,20.9359,20.944,20.9032,20.9114,141600.0
2013-09-20 15:55:00,25.62,25.63,25.6,25.6,160300.0,20.9114,20.9196,20.8951,20.8951,160300.0
2013-09-23 09:30:00,26.15,26.3,26.15,26.18,186200.0,21.344,21.4664,21.344,21.3685,186200.0
2013-09-23 09:35:00,26.17,26.18,25.94,26.18,92200.0,21.3603,21.3685,21.1726,21.3685,92200.0
2013-09-23 09:40:00,26.18,26.22,26.13,26.19,132700.0,21.3685,21.4011,21.3277,21.3766,132700.0
2013-09-23 09:45:00,26.19,26.22,26.13,26.19,74100.0,21.3766,21.4011,21.3277,21.3766,74100.0
2013-09-23 09:50:00,26.2,26.22,26.16,26.18,81800.0,21.3848,21.4011,21.3522,21.3685,81800.0
2013-09-23 09:55:00,26.18,26.28,26.1,26.17,131500.0,21.3685,21.4501,21.3032,21.3603,131500.0
2013-09-23 10:00:00,26.17,26.28,26.16,26.25,61500.0,21.3603,21.4501,21.3522,21.4256,61500.0
2013-09-23 10:05:00,26.25,26.27,26.11,26.16,112700.0,21.4256,21.4419,21.3113,21.3522,112700.0
2013-09-23 10:10:00,26.15,26.16,25.98,26.03,68600.0,21.344,21.3522,21.2052,21.246,68600.0
2013-09-23 10:15:00,26.04,26.21,26.04,26.19,37900.0,21.2542,21.393,21.2542,21.3766,37900.0
2013-09-23 10:20:00,26.19,26.2,26.13,26.14,22200.0,21.3766,21.3848,21.3277,21.3358,22200.0
2013-09-23 10:25:00,26.14,26.15,26.07,26.07,16500.0,21.3358,21.344,21.2787,21.2787,16500.0
2013-09-23 10:30:00,26.07,26.1,26.03,26.03,29600.0,21.2787,21.3032,21.246,21.246,29600.0
2013-09-23 10:35:00,26.03,26.1,26.03,26.1,23600.0,21.246,21.3032,21.246,21.3032,23600.0
2013-09-23 10:40:00,26.1,26.12,26.07,26.08,22300.0,21.3032,21.3195,21.2787,21.2869,22300.0
2013-09-23 10:45:00,26.08,26.09,26.02,26.03,29000.0,21.2869,21.295,21.2379,21.246,29000.0
2013-09-23 10:50:00,26.02,26.03,25.96,25.97,27000.0,21.2379,21.246,21.1889,21.1971,27000.0
2013-09-23 10:55:00,25.97,25.98,25.93,25.93,45400.0,21.1971,21.2052,21.1644,21.1644,45400.0
2013-09-23 11:00:00,25.94,25.97,25.87,25.87,60500.0,21.1726,21.1971,21.1155,21.1155,60500.0
2013-09-23 11:05:00,25.87,25.87,25.79,25.8,29700.0,21.1155,21.1155,21.0502,21.0583,29700.0
2013-09-23 11:10:00,25.8,25.81,25.73,25.81,47000.0,21.0583,21.0665,21.0012,21.0665,47000.0
2013-09-23 11:15:00,25.8,25.84,25.8,25.83,27300.0,21.0583,21.091,21.0583,21.0828,27300.0
2013-09-23 11:20:00,25.84,25.85,25.77,25.77,14800.0,21.091,21.0991,21.0338,21.0338,14800.0
2013-09-23 11:25:00,25.76,25.81,25.73,25.8,36800.0,21.0257,21.0665,21.0012,21.0583,36800.0
2013-09-23 11:30:00,25.8,25.82,25.75,25.77,17500.0,21.0583,21.0746,21.0175,21.0338,17500.0
2013-09-23 11:35:00,25.77,25.83,25.77,25.82,26900.0,21.0338,21.0828,21.0338,21.0746,26900.0
2013-09-23 11:40:00,25.82,25.84,25.8,25.81,25500.0,21.0746,21.091,21.0583,21.0665,25500.0
2013-09-23 11:45:00,25.81,25.82,25.71,25.71,34100.0,21.0665,21.0746,20.9849,20.9849,34100.0
2013-09-23 11:50:00,25.71,25.74,25.67,25.7,53700.0,20.9849,21.0093,20.9522,20.9767,53700.0
2013-09-23 11:55:00,25.7,25.72,25.63,25.67,35600.0,20.9767,20.993,20.9196,20.9522,35600.0
2013-09-23 12:00:00,25.67,25.72,25.67,25.72,18400.0,20.9522,20.993,20.9522,20.993,18400.0
2013-09-23 12:05:00,25.72,25.74,25.7,25.72,24200.0,20.993,21.0093,20.9767,20.993,24200.0
2013-09-23 12:10:00,25.72,25.78,25.7,25.72,25500.0,20.993,21.042,20.9767,20.993,25500.0
2013-09-23 12:15:00,25.73,25.77,25.73,25.75,18200.0,21.0012,21.0338,21.0012,21.0175,18200.0
2013-09-23 12:20:00,25.74,25.75,25.72,25.72,16900.0,21.0093,21.0175,20.993,20.993,16900.0
2013-09-23 12:25:00,25.72,25.73,25.69,25.72,21900.0,20.993,21.0012,20.9685,20.993,21900.0
2013-09-23 12:30:00,25.73,25.75,25.72,25.73,17300.0,21.0012,21.0175,20.993,21.0012,17300.0
2013-09-23 12:35:00,25.74,25.76,25.73,25.75,12000.0,21.0093,21.0257,21.0012,21.0175,12000.0
2013-09-23 12:40:00,25.76,25.78,25.74,25.75,11900.0,21.0257,21.042,21.0093,21.0175,11900.0
2013-09-23 12:45:00,25.74,25.77,25.71,25.76,12700.0,21.0093,21.0338,20.9849,21.0257,12700.0
2013-09-23 12:50:00,25.76,25.77,25.73,25.76,15100.0,21.0257,21.0338,21.0012,21.0257,15100.0
2013-09-23 12:55:00,25.76,25.76,25.74,25.76,15900.0,21.0257,21.0257,21.0093,21.0257,15900.0
2013-09-23 13:00:00,25.75,25.78,25.74,25.77,18700.0,21.0175,21.042,21.0093,21.0338,18700.0
2013-09-23 13:05:00,25.78,25.78,25.76,25.76,6100.0,21.042,21.042,21.0257,21.0257,6100.0
2013-09-23 13:10:00,25.77,25.77,25.71,25.72,19400.0,21.0338,21.0338,20.9849,20.993,19400.0
2013-09-23 13:15:00,25.72,25.73,25.68,25.71,36600.0,20.993,21.0012,20.9604,20.9849,36600.0
2013-09-23 13:20:00,25.71,25.78,25.71,25.78,19400.0,20.9849,21.042,20.9849,21.042,19400.0
2013-09-23 13:25:00,25.78,25.84,25.77,25.81,18300.0,21.042,21.091,21.0338,21.0665,18300.0
2013-09-23 13:30:00,25.82,25.82,25.8,25.8,3300.0,21.0746,21.0746,21.0583,21.0583,3300.0
2013-09-23 13:35:00,25.8,25.83,25.79,25.8,9000.0,21.0583,21.0828,21.0502,21.0583,9000.0
2013-09-23 13:40:00,25.8,25.84,25.8,25.8,14300.0,21.0583,21.091,21.0583,21.0583,14300.0
2013-09-23 13:45:00,25.8,25.83,25.79,25.83,11700.0,21.0583,21.0828,21.0502,21.0828,11700.0
2013-09-23 13:50:00,25.83,25.94,25.83,25.93,65900.0,21.0828,21.1726,21.0828,21.1644,65900.0
2013-09-23 13:55:00,25.93,25.96,25.92,25.96,27700.0,21.1644,21.1889,21.1563,21.1889,27700.0
2013-09-23 14:00:00,25.96,25.97,25.93,25.96,25100.0,21.1889,21.1971,21.1644,21.1889,25100.0
2013-09-23 14:05:00,25.96,26.0,25.96,25.97,32900.0,21.1889,21.2216,21.1889,21.1971,32900.0
2013-09-23 14:10:00,25.98,25.98,25.97,25.98,10300.0,21.2052,21.2052,21.1971,21.2052,10300.0
2013-09-23 14:15:00,25.98,25.98,25.91,25.91,13800.0,21.2052,21.2052,21.1481,21.1481,13800.0
2013-09-23 14:20:00,25.91,25.91,25.81,25.81,18000.0,21.1481,21.1481,21.0665,21.0665,18000.0
2013-09-23 14:25:00,25.8,25.81,25.75,25.79,32800.0,21.0583,21.0665,21.0175,21.0502,32800.0
2013-09-23 14:30:00,25.79,25.82,25.75,25.82,25700.0,21.0502,21.0746,21.0175,21.0746,25700.0
2013-09-23 14:35:00,25.82,25.82,25.8,25.82,18100.0,21.0746,21.0746,21.0583,21.0746,18100.0
2013-09-23 14:40:00,25.81,25.82,25.8,25.82,17200.0,21.0665,21.0746,21.0583,21.0746,17200.0
2013-09-23 14:45:00,25.82,25.89,25.82,25.89,61200.0,21.0746,21.1318,21.0746,21.1318,61200.0
2013-09-23 14:50:00,25.89,25.91,25.89,25.9,16200.0,21.1318,21.1481,21.1318,21.1399,16200.0
2013-09-23 14:55:00,25.91,25.92,25.89,25.92,25000.0,21.1481,21.1563,21.1318,21.1563,25000.0
2013-09-23 15:00:00,25.92,25.93,25.89,25.89,31800.0,21.1563,21.1644,21.1318,21.1318,31800.0
2013-09-23 15:05:00,25.89,25.91,25.89,25.91,22200.0,21.1318,21.1481,21.1318,21.1481,22200.0
2013-09-23 15:10:00,25.91,25.91,25.88,25.9,44300.0,21.1481,21.1481,21.1236,21.1399,44300.0
2013-09-23 15:15:00,25.91,25.95,25.9,25.93,71800.0,21.1481,21.1807,21.1399,21.1644,71800.0
2013-09-23 15:20:00,25.92,25.94,25.91,25.94,41000.0,21.1563,21.1726,21.1481,21.1726,41000.0
2013-09-23 15:25:00,25.93,25.94,25.88,25.89,39400.0,21.1644,21.1726,21.1236,21.1318,39400.0
2013-09-23 15:30:00,25.88,25.89,25.86,25.87,34600.0,21.1236,21.1318,21.1073,21.1155,34600.0
2013-09-23 15:35:00,25.87,25.88,25.87,25.88,23900.0,21.1155,21.1236,21.1155,21.1236,23900.0
2013-09-23 15:40:00,25.88,25.88,25.87,25.87,26500.0,21.1236,21.1236,21.1155,21.1155,26500.0
2013-09-23 15:45:00,25.87,25.92,25.87,25.9,77100.0,21.1155,21.1563,21.1155,21.1399,77100.0
2013-09-23 15:50:00,25.89,25.9,25.88,25.89,51200.0,21.1318,21.1399,21.1236,21.1318,51200.0
2013-09-23 15:55:00,25.88,25.9,25.86,25.86,120800.0,21.1236,21.1399,21.1073,21.1073,120800.0
2013-09-24 09:30:00,25.85,25.94,25.78,25.92,61400.0,21.0991,21.1726,21.042,21.1563,61400.0
2013-09-24 09:35:00,25.91,25.97,25.86,25.86,59600.0,21.1481,21.1971,21.1073,21.1073,59600.0
2013-09-24 09:40:00,25.85,25.86,25.76,25.81,25400.0,21.0991,21.1073,21.0257,21.0665,25400.0
2013-09-24 09:45:00,25.8,25.88,25.8,25.85,26500.0,21.0583,21.1236,21.0583,21.0991,26500.0
2013-09-24 09:50:00,25.85,25.85,25.71,25.79,30700.0,21.0991,21.0991,20.9849,21.0502,30700.0
2013-09-24 09:55:00,25.79,25.81,25.72,25.76,35300.0,21.0502,21.0665,20.993,21.0257,35300.0
2013-09-24 10:00:00,25.76,25.76,25.67,25.69,34300.0,21.0257,21.0257,20.9522,20.9685,34300.0
2013-09-24 10:05:00,25.69,25.76,25.69,25.69,58900.0,20.9685,21.0257,20.9685,20.9685,58900.0
2013-09-24 10:10:00,25.69,25.73,25.68,25.68,21400.0,20.9685,21.0012,20.9604,20.9604,21400.0
2013-09-24 10:15:00,25.69,25.7,25.61,25.61,37900.0,20.9685,20.9767,20.9032,20.9032,37900.0
2013-09-24 10:20:00,25.61,25.64,25.57,25.64,25700.0,20.9032,20.9277,20.8706,20.9277,25700.0
2013-09-24 10:25:00,25.64,25.76,25.63,25.74,54000.0,20.9277,21.0257,20.9196,21.0093,54000.0
2013-09-24 10:30:00,25.74,25.79,25.74,25.79,33800.0,21.0093,21.0502,21.0093,21.0502,33800.0
2013-09-24 10:35:00,25.78,25.9,25.78,25.88,65400.0,21.042,21.1399,21.042,21.1236,65400.0
2013-09-24 10:40:00,25.88,25.95,25.87,25.94,41100.0,21.1236,21.1807,21.1155,21.1726,41100.0
2013-09-24 10:45:00,25.94,25.97,25.9,25.9,36900.0,21.1726,21.1971,21.1399,21.1399,36900.0
2013-09-24 10:50:00,25.9,26.01,25.89,26.0,44400.0,21.1399,21.2297,21.1318,21.2216,44400.0
2013-09-24 10:55:00,26.0,26.03,25.99,26.01,28100.0,21.2216,21.246,21.2134,21.2297,28100.0
2013-09-24 11:00:00,26.01,26.03,26.0,26.02,40100.0,21.2297,21.246,21.2216,21.2379,40100.0
2013-09-24 11:05:00,26.02,26.03,26.01,26.02,24000.0,21.2379,21.246,21.2297,21.2379,24000.0
2013-09-24 11:10:00,26.02,26.03,26.01,26.02,29000.0,21.2379,21.246,21.2297,21.2379,29000.0
2013-09-24 11:15:00,26.02,26.03,26.01,26.03,17000.0,21.2379,21.246,21.2297,21.246,17000.0
2013-09-24 11:20:00,26.03,26.03,26.01,26.02,24300.0,21.246,21.246,21.2297,21.2379,24300.0
2013-09-24 11:25:00,26.01,26.02,26.0,26.0,38700.0,21.2297,21.2379,21.2216,21.2216,38700.0
2013-09-24 11:30:00,26.0,26.01,26.0,26.01,9300.0,21.2216,21.2297,21.2216,21.2297,9300.0
2013-09-24 11:35:00,26.01,26.03,26.0,26.0,33300.0,21.2297,21.246,21.2216,21.2216,33300.0
2013-09-24 11:40:00,26.0,26.01,25.99,26.0,18800.0,21.2216,21.2297,21.2134,21.2216,18800.0
2013-09-24 11:45:00,26.0,26.0,25.95,25.99,34300.0,21.2216,21.2216,21.1807,21.2134,34300.0
2013-09-24 11:50:00,25.99,26.02,25.97,26.02,29500.0,21.2134,21.2379,21.1971,21.2379,29500.0
2013-09-24 11:55:00,26.03,26.03,26.0,26.01,17300.0,21.246,21.246,21.2216,21.2297,17300.0
2013-09-24 12:00:00,26.02,26.03,26.0,26.03,11000.0,21.2379,21.246,21.2216,21.246,11000.0
2013-09-24 12:05:00,26.02,26.04,26.01,26.03,29900.0,21.2379,21.2542,21.2297,21.246,29900.0
2013-09-24 12:10:00,26.03,26.03,26.01,26.01,12400.0,21.246,21.246,21.2297,21.2297,12400.0
2013-09-24 12:15:00,26.02,26.02,26.0,26.0,11100.0,21.2379,21.2379,21.2216,21.2216,11100.0
2013-09-24 12:20:00,26.0,26.02,26.0,26.02,11000.0,21.2216,21.2379,21.2216,21.2379,11000.0
2013-09-24 12:25:00,26.02,26.04,26.0,26.03,22500.0,21.2379,21.2542,21.2216,21.246,22500.0
2013-09-24 12:30:00,26.02,26.04,26.0,26.01,30500.0,21.2379,21.2542,21.2216,21.2297,30500.0
2013-09-24 12:35:00,26.0,26.02,26.0,26.02,10100.0,21.2216,21.2379,21.2216,21.2379,10100.0
2013-09-24 12:40:00,26.03,26.09,26.02,26.08,22100.0,21.246,21.295,21.2379,21.2869,22100.0
2013-09-24 12:45:00,26.08,26.09,26.05,26.08,12100.0,21.2869,21.295,21.2624,21.2869,12100.0
2013-09-24 12:50:00,26.09,26.09,26.04,26.04,8900.0,21.295,21.295,21.2542,21.2542,8900.0
2013-09-24 12:55:00,26.04,26.07,26.04,26.04,9100.0,21.2542,21.2787,21.2542,21.2542,9100.0
2013-09-24 13:00:00,26.04,26.07,26.04,26.05,13700.0,21.2542,21.2787,21.2542,21.2624,13700.0
2013-09-24 13:05:00,26.05,26.08,26.05,26.07,11500.0,21.2624,21.2869,21.2624,21.2787,11500.0
2013-09-24 13:10:00,26.07,26.09,26.07,26.09,9500.0,21.2787,21.295,21.2787,21.295,9500.0
2013-09-24 13:15:00,26.1,26.1,26.08,26.08,10600.0,21.3032,21.3032,21.2869,21.2869,10600.0
2013-09-24 13:20:00,26.08,26.08,26.06,26.06,8200.0,21.2869,21.2869,21.2705,21.2705,8200.0
2013-09-24 13:25:00,26.07,26.1,26.07,26.1,17200.0,21.2787,21.3032,21.2787,21.3032,17200.0
2013-09-24 13:30:00,26.09,26.12,26.09,26.12,19600.0,21.295,21.3195,21.295,21.3195,19600.0
2013-09-24 13:35:00,26.11,26.11,26.06,26.06,13100.0,21.3113,21.3113,21.2705,21.2705,13100.0
2013-09-24 13:40:00,26.07,26.07,26.04,26.05,13900.0,21.2787,21.2787,21.2542,21.2624,13900.0
2013-09-24 13:45:00,26.04,26.1,26.04,26.1,11600.0,21.2542,21.3032,21.2542,21.3032,11600.0
2013-09-24 13:50:00,26.09,26.09,26.07,26.07,26700.0,21.295,21.295,21.2787,21.2787,26700.0
2013-09-24 13:55:00,26.08,26.08,26.02,26.02,12000.0,21.2869,21.2869,21.2379,21.2379,12000.0
2013-09-24 14:00:00,26.02,26.04,26.01,26.04,14600.0,21.2379,21.2542,21.2297,21.2542,14600.0
2013-09-24 14:05:00,26.04,26.04,26.02,26.03,14900.0,21.2542,21.2542,21.2379,21.246,14900.0
2013-09-24 14:10:00,26.03,26.04,26.01,26.01,18300.0,21.246,21.2542,21.2297,21.2297,18300.0
2013-09-24 14:15:00,26.01,26.03,26.0,26.03,17100.0,21.2297,21.246,21.2216,21.246,17100.0
2013-09-24 14:20:00,26.03,26.03,26.0,26.01,20000.0,21.246,21.246,21.2216,21.2297,20000.0
2013-09-24 14:25:00,26.0,26.01,26.0,26.0,57400.0,21.2216,21.2297,21.2216,21.2216,57400.0
2013-09-24 14:30:00,26.0,26.05,26.0,26.03,21700.0,21.2216,21.2624,21.2216,21.246,21700.0
2013-09-24 14:35:00,26.02,26.03,26.0,26.0,26700.0,21.2379,21.246,21.2216,21.2216,26700.0
2013-09-24 14:40:00,26.0,26.03,26.0,26.01,16000.0,21.2216,21.246,21.2216,21.2297,16000.0
2013-09-24 14:45:00,26.01,26.04,25.99,26.0,35400.0,21.2297,21.2542,21.2134,21.2216,35400.0
2013-09-24 14:50:00,26.0,26.01,25.97,25.99,62300.0,21.2216,21.2297,21.1971,21.2134,62300.0
2013-09-24 14:55:00,25.99,26.0,25.97,26.0,32800.0,21.2134,21.2216,21.1971,21.2216,32800.0
2013-09-24 15:00:00,25.99,26.0,25.97,25.97,70900.0,21.2134,21.2216,21.1971,21.1971,70900.0
2013-09-24 15:05:00,25.96,25.97,25.94,25.94,37500.0,21.1889,21.1971,21.1726,21.1726,37500.0
2013-09-24 15:10:00,25.93,25.93,25.89,25.89,32800.0,21.1644,21.1644,21.1318,21.1318,32800.0
2013-09-24 15:15:00,25.9,25.91,25.87,25.88,46200.0,21.1399,21.1481,21.1155,21.1236,46200.0
2013-09-24 15:20:00,25.87,25.9,25.86,25.9,36500.0,21.1155,21.1399,21.1073,21.1399,36500.0
2013-09-24 15:25:00,25.9,25.92,25.88,25.9,63700.0,21.1399,21.1563,21.1236,21.1399,63700.0
2013-09-24 15:30:00,25.91,25.91,25.89,25.89,12500.0,21.1481,21.1481,21.1318,21.1318,12500.0
2013-09-24 15:35:00,25.9,25.9,25.86,25.87,23300.0,21.1399,21.1399,21.1073,21.1155,23300.0
2013-09-24 15:40:00,25.86,25.89,25.85,25.87,30600.0,21.1073,21.1318,21.0991,21.1155,30600.0
2013-09-24 15:45:00,25.87,25.87,25.83,25.83,27200.0,21.1155,21.1155,21.0828,21.0828,27200.0
2013-09-24 15:50:00,25.83,25.84,25.81,25.81,27900.0,21.0828,21.091,21.0665,21.0665,27900.0
2013-09-24 15:55:00,25.82,25.83,25.78,25.83,121400.0,21.0746,21.0828,21.042,21.0828,121400.0
2013-09-25 09:30:00,25.57,25.6,24.88,25.05,298200.0,20.8706,20.8951,20.3074,20.4462,298200.0
2013-09-25 09:35:00,25.04,25.05,24.99,25.02,125100.0,20.438,20.4462,20.3972,20.4217,125100.0
2013-09-25 09:40:00,25.01,25.18,24.99,25.18,116400.0,20.4135,20.5523,20.3972,20.5523,116400.0
2013-09-25 09:45:00,25.17,25.18,25.0,25.09,103200.0,20.5441,20.5523,20.4053,20.4788,103200.0
2013-09-25 09:50:00,25.09,25.13,25.03,25.13,144400.0,20.4788,20.5115,20.4298,20.5115,144400.0
2013-09-25 09:55:00,25.13,25.13,25.06,25.08,86000.0,20.5115,20.5115,20.4543,20.4706,86000.0
2013-09-25 10:00:00,25.08,25.13,25.02,25.05,79300.0,20.4706,20.5115,20.4217,20.4462,79300.0
2013-09-25 10:05:00,25.06,25.1,25.01,25.02,92000.0,20.4543,20.487,20.4135,20.4217,92000.0
2013-09-25 10:10:00,25.02,25.05,24.96,24.98,68200.0,20.4217,20.4462,20.3727,20.389,68200.0
2013-09-25 10:15:00,24.99,25.01,24.89,24.9,143300.0,20.3972,20.4135,20.3156,20.3237,143300.0
2013-09-25 10:20:00,24.9,25.08,24.9,25.08,45600.0,20.3237,20.4706,20.3237,20.4706,45600.0
2013-09-25 10:25:00,25.08,25.12,25.06,25.08,55700.0,20.4706,20.5033,20.4543,20.4706,55700.0
2013-09-25 10:30:00,25.09,25.2,25.04,25.18,76700.0,20.4788,20.5686,20.438,20.5523,76700.0
2013-09-25 10:35:00,25.18,25.27,25.17,25.25,68900.0,20.5523,20.6257,20.5441,20.6094,68900.0
2013-09-25 10:40:00,25.24,25.27,25.15,25.15,57600.0,20.6012,20.6257,20.5278,20.5278,57600.0
2013-09-25 10:45:00,25.16,25.2,25.15,25.2,38400.0,20.5359,20.5686,20.5278,20.5686,38400.0
2013-09-25 10:50:00,25.2,25.26,25.18,25.24,40300.0,20.5686,20.6176,20.5523,20.6012,40300.0
2013-09-25 10:55:00,25.24,25.32,25.2,25.24,37900.0,20.6012,20.6665,20.5686,20.6012,37900.0
2013-09-25 11:00:00,25.24,25.26,25.18,25.19,60300.0,20.6012,20.6176,20.5523,20.5604,60300.0
2013-09-25 11:05:00,25.19,25.19,25.15,25.16,61300.0,20.5604,20.5604,20.5278,20.5359,61300.0
2013-09-25 11:10:00,25.16,25.19,25.15,25.17,56700.0,20.5359,20.5604,20.5278,20.5441,56700.0
2013-09-25 11:15:00,25.17,25.24,25.17,25.24,55600.0,20.5441,20.6012,20.5441,20.6012,55600.0
2013-09-25 11:20:00,25.24,25.26,25.22,25.24,23500.0,20.6012,20.6176,20.5849,20.6012,23500.0
2013-09-25 11:25:00,25.25,25.27,25.24,25.27,27200.0,20.6094,20.6257,20.6012,20.6257,27200.0
2013-09-25 11:30:00,25.27,25.37,25.27,25.34,50400.0,20.6257,20.7073,20.6257,20.6829,50400.0
2013-09-25 11:35:00,25.35,25.39,25.34,25.39,111800.0,20.691,20.7237,20.6829,20.7237,111800.0
2013-09-25 11:40:00,25.4,25.42,25.38,25.39,39200.0,20.7318,20.7482,20.7155,20.7237,39200.0
2013-09-25 11:45:00,25.39,25.51,25.39,25.46,82000.0,20.7237,20.8216,20.7237,20.7808,82000.0
2013-09-25 11:50:00,25.47,25.6,25.46,25.6,60800.0,20.789,20.8951,20.7808,20.8951,60800.0
2013-09-25 11:55:00,25.6,25.62,25.52,25.56,69300.0,20.8951,20.9114,20.8298,20.8624,69300.0
2013-09-25 12:00:00,25.56,25.56,25.49,25.5,14900.0,20.8624,20.8624,20.8053,20.8135,14900.0
2013-09-25 12:05:00,25.5,25.58,25.49,25.58,18700.0,20.8135,20.8787,20.8053,20.8787,18700.0
2013-09-25 12:10:00,25.57,25.58,25.5,25.5,14100.0,20.8706,20.8787,20.8135,20.8135,14100.0
2013-09-25 12:15:00,25.51,25.54,25.48,25.52,17300.0,20.8216,20.8461,20.7971,20.8298,17300.0
2013-09-25 12:20:00,25.52,25.52,25.41,25.41,38300.0,20.8298,20.8298,20.74,20.74,38300.0
2013-09-25 12:25:00,25.41,25.41,25.36,25.4,22500.0,20.74,20.74,20.6992,20.7318,22500.0
2013-09-25 12:30:00,25.41,25.42,25.38,25.38,11300.0,20.74,20.7482,20.7155,20.7155,11300.0
2013-09-25 12:35:00,25.38,25.39,25.38,25.38,3100.0,20.7155,20.7237,20.7155,20.7155,3100.0
2013-09-25 12:40:00,25.38,25.38,25.34,25.34,26500.0,20.7155,20.7155,20.6829,20.6829,26500.0
2013-09-25 12:45:00,25.34,25.41,25.34,25.4,21800.0,20.6829,20.74,20.6829,20.7318,21800.0
2013-09-25 12:50:00,25.4,25.41,25.33,25.33,10200.0,20.7318,20.74,20.6747,20.6747,10200.0
2013-09-25 12:55:00,25.34,25.36,25.33,25.33,17500.0,20.6829,20.6992,20.6747,20.6747,17500.0
2013-09-25 13:00:00,25.34,25.42,25.34,25.42,19400.0,20.6829,20.7482,20.6829,20.7482,19400.0
2013-09-25 13:05:00,25.42,25.47,25.42,25.47,14000.0,20.7482,20.789,20.7482,20.789,14000.0
2013-09-25 13:10:00,25.46,25.46,25.44,25.44,7700.0,20.7808,20.7808,20.7645,20.7645,7700.0
2013-09-25 13:15:00,25.43,25.43,25.36,25.37,18100.0,20.7563,20.7563,20.6992,20.7073,18100.0
2013-09-25 13:20:00,25.36,25.37,25.36,25.37,5400.0,20.6992,20.7073,20.6992,20.7073,5400.0
2013-09-25 13:25:00,25.36,25.36,25.33,25.36,19800.0,20.6992,20.6992,20.6747,20.6992,19800.0
2013-09-25 13:30:00,25.35,25.35,25.27,25.31,22000.0,20.691,20.691,20.6257,20.6584,22000.0
2013-09-25 13:35:00,25.32,25.35,25.3,25.32,31900.0,20.6665,20.691,20.6502,20.6665,31900.0
2013-09-25 13:40:00,25.32,25.36,25.31,25.31,14300.0,20.6665,20.6992,20.6584,20.6584,14300.0
2013-09-25 13:45:00,25.3,25.38,25.3,25.38,12700.0,20.6502,20.7155,20.6502,20.7155,12700.0
2013-09-25 13:50:00,25.39,25.42,25.3,25.31,21400.0,20.7237,20.7482,20.6502,20.6584,21400.0
2013-09-25 13:55:00,25.32,25.37,25.32,25.32,18900.0,20.6665,20.7073,20.6665,20.6665,18900.0
2013-09-25 14:00:00,25.32,25.33,25.31,25.32,18600.0,20.6665,20.6747,20.6584,20.6665,18600.0
2013-09-25 14:05:00,25.32,25.33,25.26,25.26,18800.0,20.6665,20.6747,20.6176,20.6176,18800.0
2013-09-25 14:10:00,25.26,25.28,25.22,25.28,23700.0,20.6176,20.6339,20.5849,20.6339,23700.0
2013-09-25 14:15:00,25.29,25.35,25.28,25.33,12300.0,20.642,20.691,20.6339,20.6747,12300.0
2013-09-25 14:20:00,25.32,25.34,25.28,25.29,45500.0,20.6665,20.6829,20.6339,20.642,45500.0
2013-09-25 14:25:00,25.29,25.31,25.29,25.3,8100.0,20.642,20.6584,20.642,20.6502,8100.0
2013-09-25 14:30:00,25.29,25.29,25.21,25.21,23700.0,20.642,20.642,20.5768,20.5768,23700.0
2013-09-25 14:35:00,25.2,25.22,25.19,25.22,22400.0,20.5686,20.5849,20.5604,20.5849,22400.0
2013-09-25 14:40:00,25.22,25.29,25.2,25.28,54200.0,20.5849,20.642,20.5686,20.6339,54200.0
2013-09-25 14:45:00,25.27,25.28,25.23,25.23,20300.0,20.6257,20.6339,20.5931,20.5931,20300.0
2013-09-25 14:50:00,25.23,25.23,25.15,25.16,78100.0,20.5931,20.5931,20.5278,20.5359,78100.0
2013-09-25 14:55:00,25.16,25.17,25.14,25.14,73000.0,20.5359,20.5441,20.5196,20.5196,73000.0
2013-09-25 15:00:00,25.15,25.18,25.14,25.16,24800.0,20.5278,20.5523,20.5196,20.5359,24800.0
2013-09-25 15:05:00,25.16,25.17,25.12,25.16,29200.0,20.5359,20.5441,20.5033,20.5359,29200.0
2013-09-25 15:10:00,25.16,25.21,25.16,25.17,30500.0,20.5359,20.5768,20.5359,20.5441,30500.0
2013-09-25 15:15:00,25.18,25.18,25.15,25.16,23100.0,20.5523,20.5523,20.5278,20.5359,23100.0
2013-09-25 15:20:00,25.17,25.17,25.14,25.16,27400.0,20.5441,20.5441,20.5196,20.5359,27400.0
2013-09-25 15:25:00,25.16,25.16,25.13,25.14,39200.0,20.5359,20.5359,20.5115,20.5196,39200.0
2013-09-25 15:30:00,25.14,25.21,25.14,25.18,35500.0,20.5196,20.5768,20.5196,20.5523,35500.0
2013-09-25 15:35:00,25.19,25.19,25.15,25.16,44200.0,20.5604,20.5604,20.5278,20.5359,44200.0
2013-09-25 15:40:00,25.16,25.21,25.16,25.17,41400.0,20.5359,20.5768,20.5359,20.5441,41400.0
2013-09-25 15:45:00,25.17,25.18,25.15,25.17,65600.0,20.5441,20.5523,20.5278,20.5441,65600.0
2013-09-25 15:50:00,25.18,25.2,25.13,25.14,119200.0,20.5523,20.5686,20.5115,20.5196,119200.0
2013-09-25 15:55:00,25.15,25.16,25.12,25.13,113400.0,20.5278,20.5359,20.5033,20.5115,113400.0
2013-09-26 09:30:00,25.15,25.34,25.14,25.33,47300.0,20.5278,20.6829,20.5196,20.6747,47300.0
2013-09-26 09:35:00,25.32,25.34,25.23,25.23,45100.0,20.6665,20.6829,20.5931,20.5931,45100.0
2013-09-26 09:40:00,25.23,25.35,25.23,25.29,14900.0,20.5931,20.691,20.5931,20.642,14900.0
2013-09-26 09:45:00,25.29,25.35,25.28,25.32,25900.0,20.642,20.691,20.6339,20.6665,25900.0
2013-09-26 09:50:00,25.33,25.36,25.27,25.28,16700.0,20.6747,20.6992,20.6257,20.6339,16700.0
2013-09-26 09:55:00,25.27,25.31,25.27,25.29,18900.0,20.6257,20.6584,20.6257,20.642,18900.0
2013-09-26 10:00:00,25.29,25.41,25.28,25.39,26700.0,20.642,20.74,20.6339,20.7237,26700.0
2013-09-26 10:05:00,25.39,25.4,25.37,25.39,12400.0,20.7237,20.7318,20.7073,20.7237,12400.0
2013-09-26 10:10:00,25.39,25.39,25.29,25.29,12600.0,20.7237,20.7237,20.642,20.642,12600.0
2013-09-26 10:15:00,25.29,25.31,25.28,25.31,10700.0,20.642,20.6584,20.6339,20.6584,10700.0
2013-09-26 10:20:00,25.32,25.33,25.27,25.27,10000.0,20.6665,20.6747,20.6257,20.6257,10000.0
2013-09-26 10:25:00,25.28,25.3,25.27,25.28,15500.0,20.6339,20.6502,20.6257,20.6339,15500.0
2013-09-26 10:30:00,25.27,25.3,25.27,25.27,6200.0,20.6257,20.6502,20.6257,20.6257,6200.0
2013-09-26 10:35:00,25.27,25.28,25.25,25.27,11600.0,20.6257,20.6339,20.6094,20.6257,11600.0
2013-09-26 10:40:00,25.27,25.29,25.23,25.24,19700.0,20.6257,20.642,20.5931,20.6012,19700.0
2013-09-26 10:45:00,25.23,25.23,25.17,25.22,22200.0,20.5931,20.5931,20.5441,20.5849,22200.0
2013-09-26 10:50:00,25.22,25.22,25.16,25.17,14000.0,20.5849,20.5849,20.5359,20.5441,14000.0
2013-09-26 10:55:00,25.16,25.16,25.1,25.13,39800.0,20.5359,20.5359,20.487,20.5115,39800.0
2013-09-26 11:00:00,25.13,25.13,25.01,25.01,32800.0,20.5115,20.5115,20.4135,20.4135,32800.0
2013-09-26 11:05:00,25.01,25.1,24.99,25.1,28100.0,20.4135,20.487,20.3972,20.487,28100.0
2013-09-26 11:10:00,25.09,25.13,25.07,25.12,13800.0,20.4788,20.5115,20.4625,20.5033,13800.0
2013-09-26 11:15:00,25.11,25.11,25.05,25.05,14400.0,20.4951,20.4951,20.4462,20.4462,14400.0
2013-09-26 11:20:00,25.04,25.06,25.03,25.05,25800.0,20.438,20.4543,20.4298,20.4462,25800.0
2013-09-26 11:25:00,25.05,25.07,25.05,25.05,34600.0,20.4462,20.4625,20.4462,20.4462,34600.0
2013-09-26 11:30:00,25.05,25.06,25.03,25.04,8000.0,20.4462,20.4543,20.4298,20.438,8000.0
2013-09-26 11:35:00,25.03,25.04,25.01,25.04,13200.0,20.4298,20.438,20.4135,20.438,13200.0
2013-09-26 11:40:00,25.04,25.07,25.04,25.05,15300.0,20.438,20.4625,20.438,20.4462,15300.0
2013-09-26 11:45:00,25.06,25.06,25.02,25.02,39100.0,20.4543,20.4543,20.4217,20.4217,39100.0
2013-09-26 11:50:00,25.02,25.02,24.99,25.02,23400.0,20.4217,20.4217,20.3972,20.4217,23400.0
2013-09-26 11:55:00,25.02,25.05,25.02,25.02,13200.0,20.4217,20.4462,20.4217,20.4217,13200.0
2013-09-26 12:00:00,25.03,25.05,25.03,25.04,9100.0,20.4298,20.4462,20.4298,20.438,9100.0
2013-09-26 12:05:00,25.04,25.04,25.01,25.01,15000.0,20.438,20.438,20.4135,20.4135,15000.0
2013-09-26 12:10:00,25.02,25.06,25.02,25.05,5800.0,20.4217,20.4543,20.4217,20.4462,5800.0
2013-09-26 12:15:00,25.05,25.05,25.03,25.03,10500.0,20.4462,20.4462,20.4298,20.4298,10500.0
2013-09-26 12:20:00,25.03,25.06,25.03,25.05,9600.0,20.4298,20.4543,20.4298,20.4462,9600.0
2013-09-26 12:25:00,25.05,25.06,25.03,25.05,25300.0,20.4462,20.4543,20.4298,20.4462,25300.0
2013-09-26 12:30:00,25.05,25.07,25.04,25.06,33500.0,20.4462,20.4625,20.438,20.4543,33500.0
2013-09-26 12:35:00,25.06,25.08,25.05,25.05,30500.0,20.4543,20.4706,20.4462,20.4462,30500.0
2013-09-26 12:40:00,25.05,25.05,25.04,25.04,3500.0,20.4462,20.4462,20.438,20.438,3500.0
2013-09-26 12:45:00,25.05,25.05,25.04,25.05,13300.0,20.4462,20.4462,20.438,20.4462,13300.0
2013-09-26 12:50:00,25.04,25.05,25.01,25.01,9200.0,20.438,20.4462,20.4135,20.4135,9200.0
2013-09-26 12:55:00,25.01,25.05,25.01,25.04,13400.0,20.4135,20.4462,20.4135,20.438,13400.0
2013-09-26 13:00:00,25.04,25.06,25.04,25.05,13000.0,20.438,20.4543,20.438,20.4462,13000.0
2013-09-26 13:05:00,25.05,25.06,25.05,25.05,19400.0,20.4462,20.4543,20.4462,20.4462,19400.0
2013-09-26 13:10:00,25.05,25.07,25.05,25.06,20800.0,20.4462,20.4625,20.4462,20.4543,20800.0
2013-09-26 13:15:00,25.06,25.07,25.05,25.05,10200.0,20.4543,20.4625,20.4462,20.4462,10200.0
2013-09-26 13:20:00,25.05,25.07,25.05,25.06,11700.0,20.4462,20.4625,20.4462,20.4543,11700.0
2013-09-26 13:25:00,25.06,25.07,25.05,25.06,30900.0,20.4543,20.4625,20.4462,20.4543,30900.0
2013-09-26 13:30:00,25.07,25.07,25.04,25.04,11400.0,20.4625,20.4625,20.438,20.438,11400.0
2013-09-26 13:35:00,25.03,25.03,25.0,25.0,7900.0,20.4298,20.4298,20.4053,20.4053,7900.0
2013-09-26 13:40:00,25.0,25.02,24.97,24.98,24700.0,20.4053,20.4217,20.3809,20.389,24700.0
2013-09-26 13:45:00,24.98,24.98,24.96,24.96,23600.0,20.389,20.389,20.3727,20.3727,23600.0
2013-09-26 13:50:00,24.96,24.97,24.95,24.97,19600.0,20.3727,20.3809,20.3645,20.3809,19600.0
2013-09-26 13:55:00,24.96,25.0,24.96,25.0,27200.0,20.3727,20.4053,20.3727,20.4053,27200.0
2013-09-26 14:00:00,25.0,25.0,24.97,24.99,31500.0,20.4053,20.4053,20.3809,20.3972,31500.0
2013-09-26 14:05:00,24.98,24.98,24.96,24.97,21800.0,20.389,20.389,20.3727,20.3809,21800.0
2013-09-26 14:10:00,24.97,25.01,24.95,25.01,14600.0,20.3809,20.4135,20.3645,20.4135,14600.0
2013-09-26 14:15:00,25.01,25.01,25.0,25.01,23300.0,20.4135,20.4135,20.4053,20.4135,23300.0
2013-09-26 14:20:00,25.01,25.01,24.98,25.01,27700.0,20.4135,20.4135,20.389,20.4135,27700.0
2013-09-26 14:25:00,25.01,25.01,24.98,25.0,67800.0,20.4135,20.4135,20.389,20.4053,67800.0
2013-09-26 14:30:00,25.0,25.01,24.99,25.0,16800.0,20.4053,20.4135,20.3972,20.4053,16800.0
2013-09-26 14:35:00,25.0,25.0,24.96,24.98,29700.0,20.4053,20.4053,20.3727,20.389,29700.0
2013-09-26 14:40:00,24.97,24.97,24.91,24.96,59800.0,20.3809,20.3809,20.3319,20.3727,59800.0
2013-09-26 14:45:00,24.95,24.96,24.92,24.93,18500.0,20.3645,20.3727,20.34,20.3482,18500.0
2013-09-26 14:50:00,24.93,24.95,24.93,24.95,29900.0,20.3482,20.3645,20.3482,20.3645,29900.0
2013-09-26 14:55:00,24.95,24.95,24.89,24.91,44200.0,20.3645,20.3645,20.3156,20.3319,44200.0
2013-09-26 15:00:00,24.92,24.92,24.88,24.88,18600.0,20.34,20.34,20.3074,20.3074,18600.0
2013-09-26 15:05:00,24.89,24.92,24.88,24.92,29400.0,20.3156,20.34,20.3074,20.34,29400.0
2013-09-26 15:10:00,24.92,24.92,24.86,24.88,34800.0,20.34,20.34,20.2911,20.3074,34800.0
2013-09-26 15:15:00,24.88,24.92,24.87,24.92,32600.0,20.3074,20.34,20.2992,20.34,32600.0
2013-09-26 15:20:00,24.92,24.96,24.91,24.96,38700.0,20.34,20.3727,20.3319,20.3727,38700.0
2013-09-26 15:25:00,24.96,24.96,24.9,24.9,37800.0,20.3727,20.3727,20.3237,20.3237,37800.0
2013-09-26 15:30:00,24.9,24.96,24.89,24.94,35700.0,20.3237,20.3727,20.3156,20.3564,35700.0
2013-09-26 15:35:00,24.94,24.94,24.91,24.91,76600.0,20.3564,20.3564,20.3319,20.3319,76600.0
2013-09-26 15:40:00,24.91,24.93,24.9,24.92,60000.0,20.3319,20.3482,20.3237,20.34,60000.0
2013-09-26 15:45:00,24.92,24.94,24.91,24.94,62200.0,20.34,20.3564,20.3319,20.3564,62200.0
2013-09-26 15:50:00,24.94,24.95,24.93,24.95,74300.0,20.3564,20.3645,20.3482,20.3645,74300.0
2013-09-26 15:55:00,24.94,25.01,24.94,25.01,228100.0,20.3564,20.4135,20.3564,20.4135,228100.0
2013-09-27 09:30:00,24.86,24.87,24.76,24.8,42700.0,20.2911,20.2992,20.2095,20.2421,42700.0
2013-09-27 09:35:00,24.79,24.88,24.78,24.85,41400.0,20.2339,20.3074,20.2258,20.2829,41400.0
2013-09-27 09:40:00,24.85,24.97,24.85,24.94,20200.0,20.2829,20.3809,20.2829,20.3564,20200.0
2013-09-27 09:45:00,24.95,24.98,24.93,24.96,12500.0,20.3645,20.389,20.3482,20.3727,12500.0
2013-09-27 09:50:00,24.97,24.99,24.92,24.99,40200.0,20.3809,20.3972,20.34,20.3972,40200.0
2013-09-27 09:55:00,25.0,25.01,24.86,24.89,49600.0,20.4053,20.4135,20.2911,20.3156,49600.0
2013-09-27 10:00:00,24.89,24.91,24.83,24.88,24600.0,20.3156,20.3319,20.2666,20.3074,24600.0
2013-09-27 10:05:00,24.87,24.98,24.87,24.95,21900.0,20.2992,20.389,20.2992,20.3645,21900.0
2013-09-27 10:10:00,24.96,25.03,24.96,25.02,12200.0,20.3727,20.4298,20.3727,20.4217,12200.0
2013-09-27 10:15:00,25.03,25.07,24.97,24.97,17600.0,20.4298,20.4625,20.3809,20.3809,17600.0
2013-09-27 10:20:00,24.98,25.05,24.98,25.01,35200.0,20.389,20.4462,20.389,20.4135,35200.0
2013-09-27 10:25:00,25.01,25.06,24.98,25.05,15700.0,20.4135,20.4543,20.389,20.4462,15700.0
2013-09-27 10:30:00,25.05,25.1,25.04,25.1,11800.0,20.4462,20.487,20.438,20.487,11800.0
2013-09-27 10:35:00,25.1,25.15,25.1,25.13,27100.0,20.487,20.5278,20.487,20.5115,27100.0
2013-09-27 10:40:00,25.14,25.14,25.06,25.06,10700.0,20.5196,20.5196,20.4543,20.4543,10700.0
2013-09-27 10:45:00,25.07,25.08,25.04,25.04,12900.0,20.4625,20.4706,20.438,20.438,12900.0
2013-09-27 10:50:00,25.03,25.05,25.0,25.0,15200.0,20.4298,20.4462,20.4053,20.4053,15200.0
2013-09-27 10:55:00,24.99,25.06,24.99,25.06,12900.0,20.3972,20.4543,20.3972,20.4543,12900.0
2013-09-27 11:00:00,25.06,25.09,25.05,25.05,11400.0,20.4543,20.4788,20.4462,20.4462,11400.0
2013-09-27 11:05:00,25.04,25.05,25.01,25.02,11200.0,20.438,20.4462,20.4135,20.4217,11200.0
2013-09-27 11:10:00,25.01,25.01,24.98,24.99,34100.0,20.4135,20.4135,20.389,20.3972,34100.0
2013-09-27 11:15:00,24.99,24.99,24.97,24.97,8400.0,20.3972,20.3972,20.3809,20.3809,8400.0
2013-09-27 11:20:00,24.98,25.0,24.97,24.99,15500.0,20.389,20.4053,20.3809,20.3972,15500.0
2013-09-27 11:25:00,24.98,25.0,24.97,24.97,8000.0,20.389,20.4053,20.3809,20.3809,8000.0
2013-09-27 11:30:00,24.98,24.98,24.95,24.96,20600.0,20.389,20.389,20.3645,20.3727,20600.0
2013-09-27 11:35:00,24.95,24.96,24.91,24.92,53100.0,20.3645,20.3727,20.3319,20.34,53100.0
2013-09-27 11:40:00,24.92,24.94,24.9,24.91,17400.0,20.34,20.3564,20.3237,20.3319,17400.0
2013-09-27 11:45:00,24.91,24.93,24.9,24.9,7600.0,20.3319,20.3482,20.3237,20.3237,7600.0
2013-09-27 11:50:00,24.9,24.92,24.89,24.91,25900.0,20.3237,20.34,20.3156,20.3319,25900.0
2013-09-27 11:55:00,24.91,24.95,24.91,24.93,42600.0,20.3319,20.3645,20.3319,20.3482,42600.0
2013-09-27 12:00:00,24.93,24.96,24.92,24.95,22000.0,20.3482,20.3727,20.34,20.3645,22000.0
2013-09-27 12:05:00,24.95,24.96,24.92,24.93,32900.0,20.3645,20.3727,20.34,20.3482,32900.0
2013-09-27 12:10:00,24.93,24.96,24.9,24.95,11800.0,20.3482,20.3727,20.3237,20.3645,11800.0
2013-09-27 12:15:00,24.95,24.96,24.94,24.96,17000.0,20.3645,20.3727,20.3564,20.3727,17000.0
2013-09-27 12:20:00,24.94,24.95,24.93,24.95,13600.0,20.3564,20.3645,20.3482,20.3645,13600.0
2013-09-27 12:25:00,24.94,24.95,24.93,24.94,3300.0,20.3564,20.3645,20.3482,20.3564,3300.0
2013-09-27 12:30:00,24.94,24.94,24.91,24.93,8100.0,20.3564,20.3564,20.3319,20.3482,8100.0
2013-09-27 12:35:00,24.93,24.94,24.89,24.89,12000.0,20.3482,20.3564,20.3156,20.3156,12000.0
2013-09-27 12:40:00,24.88,24.88,24.82,24.82,40400.0,20.3074,20.3074,20.2584,20.2584,40400.0
2013-09-27 12:45:00,24.83,24.87,24.78,24.78,55400.0,20.2666,20.2992,20.2258,20.2258,55400.0
2013-09-27 12:50:00,24.78,24.8,24.78,24.79,13300.0,20.2258,20.2421,20.2258,20.2339,13300.0
2013-09-27 12:55:00,24.79,24.81,24.77,24.81,24600.0,20.2339,20.2503,20.2176,20.2503,24600.0
2013-09-27 13:00:00,24.82,24.85,24.82,24.85,6800.0,20.2584,20.2829,20.2584,20.2829,6800.0
2013-09-27 13:05:00,24.85,24.85,24.81,24.81,6200.0,20.2829,20.2829,20.2503,20.2503,6200.0
2013-09-27 13:10:00,24.81,24.83,24.81,24.82,3800.0,20.2503,20.2666,20.2503,20.2584,3800.0
2013-09-27 13:15:00,24.82,24.83,24.81,24.82,8200.0,20.2584,20.2666,20.2503,20.2584,8200.0
2013-09-27 13:20:00,24.82,24.82,24.79,24.79,8600.0,20.2584,20.2584,20.2339,20.2339,8600.0
2013-09-27 13:25:00,24.79,24.8,24.78,24.79,65500.0,20.2339,20.2421,20.2258,20.2339,65500.0
2013-09-27 13:30:00,24.78,24.79,24.78,24.78,31100.0,20.2258,20.2339,20.2258,20.2258,31100.0
2013-09-27 13:35:00,24.78,24.78,24.76,24.77,23700.0,20.2258,20.2258,20.2095,20.2176,23700.0
2013-09-27 13:40:00,24.76,24.78,24.76,24.78,12200.0,20.2095,20.2258,20.2095,20.2258,12200.0
2013-09-27 13:45:00,24.77,24.78,24.75,24.77,24100.0,20.2176,20.2258,20.2013,20.2176,24100.0
2013-09-27 13:50:00,24.76,24.77,24.76,24.76,12700.0,20.2095,20.2176,20.2095,20.2095,12700.0
2013-09-27 13:55:00,24.76,24.76,24.71,24.71,65400.0,20.2095,20.2095,20.1686,20.1686,65400.0
2013-09-27 14:00:00,24.71,24.73,24.71,24.71,17300.0,20.1686,20.185,20.1686,20.1686,17300.0
2013-09-27 14:05:00,24.71,24.72,24.65,24.65,39200.0,20.1686,20.1768,20.1197,20.1197,39200.0
2013-09-27 14:10:00,24.65,24.67,24.65,24.65,37500.0,20.1197,20.136,20.1197,20.1197,37500.0
2013-09-27 14:15:00,24.65,24.66,24.61,24.61,40300.0,20.1197,20.1278,20.087,20.087,40300.0
2013-09-27 14:20:00,24.6,24.62,24.6,24.61,82600.0,20.0789,20.0952,20.0789,20.087,82600.0
2013-09-27 14:25:00,24.62,24.66,24.61,24.61,49700.0,20.0952,20.1278,20.087,20.087,49700.0
2013-09-27 14:30:00,24.61,24.63,24.58,24.58,87100.0,20.087,20.1033,20.0625,20.0625,87100.0
2013-09-27 14:35:00,24.58,24.58,24.55,24.57,78000.0,20.0625,20.0625,20.038,20.0544,78000.0
2013-09-27 14:40:00,24.58,24.6,24.57,24.6,39900.0,20.0625,20.0789,20.0544,20.0789,39900.0
2013-09-27 14:45:00,24.6,24.64,24.6,24.64,14500.0,20.0789,20.1115,20.0789,20.1115,14500.0
2013-09-27 14:50:00,24.64,24.69,24.64,24.68,21000.0,20.1115,20.1523,20.1115,20.1442,21000.0
2013-09-27 14:55:00,24.68,24.69,24.67,24.68,15100.0,20.1442,20.1523,20.136,20.1442,15100.0
2013-09-27 15:00:00,24.68,24.72,24.68,24.69,48900.0,20.1442,20.1768,20.1442,20.1523,48900.0
2013-09-27 15:05:00,24.69,24.71,24.69,24.71,18300.0,20.1523,20.1686,20.1523,20.1686,18300.0
2013-09-27 15:10:00,24.72,24.75,24.7,24.74,56800.0,20.1768,20.2013,20.1605,20.1931,56800.0
2013-09-27 15:15:00,24.75,24.75,24.71,24.74,47400.0,20.2013,20.2013,20.1686,20.1931,47400.0
2013-09-27 15:20:00,24.74,24.75,24.73,24.73,22200.0,20.1931,20.2013,20.185,20.185,22200.0
2013-09-27 15:25:00,24.73,24.77,24.73,24.76,31800.0,20.185,20.2176,20.185,20.2095,31800.0
2013-09-27 15:30:00,24.76,24.77,24.74,24.76,44900.0,20.2095,20.2176,20.1931,20.2095,44900.0
2013-09-27 15:35:00,24.76,24.78,24.74,24.75,32000.0,20.2095,20.2258,20.1931,20.2013,32000.0
2013-09-27 15:40:00,24.75,24.77,24.74,24.76,24800.0,20.2013,20.2176,20.1931,20.2095,24800.0
2013-09-27 15:45:00,24.76,24.79,24.74,24.75,57000.0,20.2095,20.2339,20.1931,20.2013,57000.0
2013-09-27 15:50:00,24.76,24.79,24.76,24.78,51900.0,20.2095,20.2339,20.2095,20.2258,51900.0
2013-09-27 15:55:00,24.78,24.81,24.75,24.76,97300.0,20.2258,20.2503,20.2013,20.2095,97300.0
2013-09-30 09:30:00,24.47,24.48,24.26,24.34,91500.0,19.9728,19.9809,19.8013,19.8666,91500.0
2013-09-30 09:35:00,24.34,24.45,24.28,24.43,20900.0,19.8666,19.9564,19.8177,19.9401,20900.0
2013-09-30 09:40:00,24.44,24.57,24.43,24.46,22100.0,19.9483,20.0544,19.9401,19.9646,22100.0
2013-09-30 09:45:00,24.48,24.54,24.46,24.51,47200.0,19.9809,20.0299,19.9646,20.0054,47200.0
2013-09-30 09:50:00,24.51,24.59,24.46,24.58,32800.0,20.0054,20.0707,19.9646,20.0625,32800.0
2013-09-30 09:55:00,24.57,24.6,24.51,24.52,18700.0,20.0544,20.0789,20.0054,20.0136,18700.0
2013-09-30 10:00:00,24.51,24.6,24.51,24.6,60400.0,20.0054,20.0789,20.0054,20.0789,60400.0
2013-09-30 10:05:00,24.59,24.65,24.59,24.63,26800.0,20.0707,20.1197,20.0707,20.1033,26800.0
2013-09-30 10:10:00,24.62,24.65,24.6,24.64,51800.0,20.0952,20.1197,20.0789,20.1115,51800.0
2013-09-30 10:15:00,24.63,24.72,24.62,24.71,20200.0,20.1033,20.1768,20.0952,20.1686,20200.0
2013-09-30 10:20:00,24.71,24.75,24.69,24.73,19400.0,20.1686,20.2013,20.1523,20.185,19400.0
2013-09-30 10:25:00,24.73,24.75,24.64,24.64,22900.0,20.185,20.2013,20.1115,20.1115,22900.0
2013-09-30 10:30:00,24.64,24.65,24.56,24.63,27500.0,20.1115,20.1197,20.0462,20.1033,27500.0
2013-09-30 10:35:00,24.63,24.7,24.63,24.69,14600.0,20.1033,20.1605,20.1033,20.1523,14600.0
2013-09-30 10:40:00,24.69,24.76,24.68,24.76,15400.0,20.1523,20.2095,20.1442,20.2095,15400.0
2013-09-30 10:45:00,24.78,24.79,24.68,24.72,11700.0,20.2258,20.2339,20.1442,20.1768,11700.0
2013-09-30 10:50:00,24.73,24.75,24.68,24.71,17600.0,20.185,20.2013,20.1442,20.1686,17600.0
2013-09-30 10:55:00,24.71,24.82,24.71,24.79,40800.0,20.1686,20.2584,20.1686,20.2339,40800.0
2013-09-30 11:00:00,24.78,24.79,24.71,24.71,26200.0,20.2258,20.2339,20.1686,20.1686,26200.0
2013-09-30 11:05:00,24.72,24.79,24.72,24.75,9400.0,20.1768,20.2339,20.1768,20.2013,9400.0
2013-09-30 11:10:00,24.74,24.78,24.72,24.72,17100.0,20.1931,20.2258,20.1768,20.1768,17100.0
2013-09-30 11:15:00,24.72,24.76,24.72,24.76,12000.0,20.1768,20.2095,20.1768,20.2095,12000.0
2013-09-30 11:20:00,24.77,24.79,24.74,24.77,11100.0,20.2176,20.2339,20.1931,20.2176,11100.0
2013-09-30 11:25:00,24.77,24.84,24.77,24.82,22400.0,20.2176,20.2748,20.2176,20.2584,22400.0
2013-09-30 11:30:00,24.82,24.87,24.82,24.83,14100.0,20.2584,20.2992,20.2584,20.2666,14100.0
2013-09-30 11:35:00,24.83,24.87,24.83,24.85,8100.0,20.2666,20.2992,20.2666,20.2829,8100.0
2013-09-30 11:40:00,24.84,24.89,24.84,24.89,7300.0,20.2748,20.3156,20.2748,20.3156,7300.0
2013-09-30 11:45:00,24.9,24.93,24.9,24.92,17700.0,20.3237,20.3482,20.3237,20.34,17700.0
2013-09-30 11:50:00,24.91,24.92,24.89,24.91,9700.0,20.3319,20.34,20.3156,20.3319,9700.0
2013-09-30 11:55:00,24.9,24.98,24.9,24.98,16200.0,20.3237,20.389,20.3237,20.389,16200.0
2013-09-30 12:00:00,24.97,24.98,24.9,24.92,20300.0,20.3809,20.389,20.3237,20.34,20300.0
2013-09-30 12:05:00,24.91,24.93,24.88,24.88,10200.0,20.3319,20.3482,20.3074,20.3074,10200.0
2013-09-30 12:10:00,24.88,24.88,24.84,24.88,12700.0,20.3074,20.3074,20.2748,20.3074,12700.0
2013-09-30 12:15:00,24.87,24.89,24.82,24.85,16400.0,20.2992,20.3156,20.2584,20.2829,16400.0
2013-09-30 12:20:00,24.85,24.86,24.82,24.84,14700.0,20.2829,20.2911,20.2584,20.2748,14700.0
2013-09-30 12:25:00,24.84,24.88,24.83,24.86,14400.0,20.2748,20.3074,20.2666,20.2911,14400.0
2013-09-30 12:30:00,24.86,24.88,24.84,24.87,16800.0,20.2911,20.3074,20.2748,20.2992,16800.0
2013-09-30 12:35:00,24.87,24.91,24.87,24.9,4500.0,20.2992,20.3319,20.2992,20.3237,4500.0
2013-09-30 12:40:00,24.9,24.94,24.88,24.94,11400.0,20.3237,20.3564,20.3074,20.3564,11400.0
2013-09-30 12:45:00,24.94,24.94,24.88,24.88,15800.0,20.3564,20.3564,20.3074,20.3074,15800.0
2013-09-30 12:50:00,24.89,24.89,24.82,24.82,28100.0,20.3156,20.3156,20.2584,20.2584,28100.0
2013-09-30 12:55:00,24.82,24.83,24.81,24.83,8000.0,20.2584,20.2666,20.2503,20.2666,8000.0
2013-09-30 13:00:00,24.83,24.9,24.83,24.87,20900.0,20.2666,20.3237,20.2666,20.2992,20900.0
2013-09-30 13:05:00,24.87,24.88,24.83,24.83,18500.0,20.2992,20.3074,20.2666,20.2666,18500.0
2013-09-30 13:10:00,24.84,24.86,24.81,24.81,24200.0,20.2748,20.2911,20.2503,20.2503,24200.0
2013-09-30 13:15:00,24.81,24.96,24.81,24.94,25700.0,20.2503,20.3727,20.2503,20.3564,25700.0
2013-09-30 13:20:00,24.93,24.95,24.91,24.93,18900.0,20.3482,20.3645,20.3319,20.3482,18900.0
2013-09-30 13:25:00,24.93,24.96,24.91,24.96,22700.0,20.3482,20.3727,20.3319,20.3727,22700.0
2013-09-30 13:30:00,24.96,25.0,24.95,25.0,18400.0,20.3727,20.4053,20.3645,20.4053,18400.0
2013-09-30 13:35:00,25.0,25.03,24.95,24.96,11700.0,20.4053,20.4298,20.3645,20.3727,11700.0
2013-09-30 13:40:00,24.95,25.0,24.95,24.99,7300.0,20.3645,20.4053,20.3645,20.3972,7300.0
2013-09-30 13:45:00,24.97,25.01,24.97,24.98,9600.0,20.3809,20.4135,20.3809,20.389,9600.0
2013-09-30 13:50:00,24.98,25.0,24.95,24.96,9800.0,20.389,20.4053,20.3645,20.3727,9800.0
2013-09-30 13:55:00,24.96,24.96,24.88,24.91,12200.0,20.3727,20.3727,20.3074,20.3319,12200.0
2013-09-30 14:00:00,24.93,24.95,24.89,24.94,12400.0,20.3482,20.3645,20.3156,20.3564,12400.0
2013-09-30 14:05:00,24.94,25.02,24.91,25.02,30200.0,20.3564,20.4217,20.3319,20.4217,30200.0
2013-09-30 14:10:00,25.02,25.03,24.96,25.0,12400.0,20.4217,20.4298,20.3727,20.4053,12400.0
2013-09-30 14:15:00,25.0,25.01,24.94,24.97,32300.0,20.4053,20.4135,20.3564,20.3809,32300.0
2013-09-30 14:20:00,24.96,24.97,24.93,24.96,9400.0,20.3727,20.3809,20.3482,20.3727,9400.0
2013-09-30 14:25:00,24.97,25.0,24.97,24.99,5700.0,20.3809,20.4053,20.3809,20.3972,5700.0
2013-09-30 14:30:00,24.99,25.04,24.98,25.04,15400.0,20.3972,20.438,20.389,20.438,15400.0
2013-09-30 14:35:00,25.05,25.07,25.03,25.03,9900.0,20.4462,20.4625,20.4298,20.4298,9900.0
2013-09-30 14:40:00,25.02,25.03,24.98,24.98,11700.0,20.4217,20.4298,20.389,20.389,11700.0
2013-09-30 14:45:00,24.99,25.01,24.99,25.0,23300.0,20.3972,20.4135,20.3972,20.4053,23300.0
2013-09-30 14:50:00,25.01,25.01,24.98,24.98,8800.0,20.4135,20.4135,20.389,20.389,8800.0
2013-09-30 14:55:00,24.98,24.99,24.94,24.95,13600.0,20.389,20.3972,20.3564,20.3645,13600.0
2013-09-30 15:00:00,24.95,24.95,24.87,24.87,27600.0,20.3645,20.3645,20.2992,20.2992,27600.0
2013-09-30 15:05:00,24.88,24.9,24.86,24.87,37200.0,20.3074,20.3237,20.2911,20.2992,37200.0
2013-09-30 15:10:00,24.88,24.88,24.84,24.87,17400.0,20.3074,20.3074,20.2748,20.2992,17400.0
2013-09-30 15:15:00,24.86,24.89,24.86,24.88,26700.0,20.2911,20.3156,20.2911,20.3074,26700.0
2013-09-30 15:20:00,24.88,24.9,24.86,24.89,15800.0,20.3074,20.3237,20.2911,20.3156,15800.0
2013-09-30 15:25:00,24.88,24.9,24.86,24.89,18200.0,20.3074,20.3237,20.2911,20.3156,18200.0
2013-09-30 15:30:00,24.89,24.9,24.86,24.88,43900.0,20.3156,20.3237,20.2911,20.3074,43900.0
2013-09-30 15:35:00,24.88,24.9,24.87,24.87,42000.0,20.3074,20.3237,20.2992,20.2992,42000.0
2013-09-30 15:40:00,24.87,24.87,24.82,24.84,42800.0,20.2992,20.2992,20.2584,20.2748,42800.0
2013-09-30 15:45:00,24.84,24.89,24.82,24.82,58800.0,20.2748,20.3156,20.2584,20.2584,58800.0
2013-09-30 15:50:00,24.81,24.82,24.78,24.79,136900.0,20.2503,20.2584,20.2258,20.2339,136900.0
2013-09-30 15:55:00,24.79,24.86,24.79,24.84,129000.0,20.2339,20.2911,20.2339,20.2748,129000.0
2013-10-01 09:30:00,24.93,25.14,24.85,25.12,62300.0,20.3482,20.5196,20.2829,20.5033,62300.0
2013-10-01 09:35:00,25.13,25.35,25.11,25.22,64600.0,20.5115,20.691,20.4951,20.5849,64600.0
2013-10-01 09:40:00,25.22,25.25,25.08,25.08,40700.0,20.5849,20.6094,20.4706,20.4706,40700.0
2013-10-01 09:45:00,25.08,25.2,25.05,25.2,14900.0,20.4706,20.5686,20.4462,20.5686,14900.0
2013-10-01 09:50:00,25.2,25.2,25.08,25.13,24200.0,20.5686,20.5686,20.4706,20.5115,24200.0
2013-10-01 09:55:00,25.12,25.17,25.05,25.1,75500.0,20.5033,20.5441,20.4462,20.487,75500.0
2013-10-01 10:00:00,25.08,25.22,25.08,25.15,79600.0,20.4706,20.5849,20.4706,20.5278,79600.0
2013-10-01 10:05:00,25.15,25.19,25.09,25.16,35400.0,20.5278,20.5604,20.4788,20.5359,35400.0
2013-10-01 10:10:00,25.15,25.15,24.98,25.0,31500.0,20.5278,20.5278,20.389,20.4053,31500.0
2013-10-01 10:15:00,25.01,25.11,25.01,25.1,32500.0,20.4135,20.4951,20.4135,20.487,32500.0
2013-10-01 10:20:00,25.1,25.18,25.1,25.11,50000.0,20.487,20.5523,20.487,20.4951,50000.0
2013-10-01 10:25:00,25.12,25.12,25.05,25.1,57000.0,20.5033,20.5033,20.4462,20.487,57000.0
2013-10-01 10:30:00,25.11,25.22,25.11,25.18,34200.0,20.4951,20.5849,20.4951,20.5523,34200.0
2013-10-01 10:35:00,25.18,25.18,25.14,25.16,12700.0,20.5523,20.5523,20.5196,20.5359,12700.0
2013-10-01 10:40:00,25.16,25.18,25.15,25.15,16400.0,20.5359,20.5523,20.5278,20.5278,16400.0
2013-10-01 10:45:00,25.15,25.19,25.15,25.16,18600.0,20.5278,20.5604,20.5278,20.5359,18600.0
2013-10-01 10:50:00,25.16,25.18,25.11,25.11,20100.0,20.5359,20.5523,20.4951,20.4951,20100.0
2013-10-01 10:55:00,25.12,25.23,25.12,25.18,20700.0,20.5033,20.5931,20.5033,20.5523,20700.0
2013-10-01 11:00:00,25.19,25.24,25.19,25.24,20400.0,20.5604,20.6012,20.5604,20.6012,20400.0
2013-10-01 11:05:00,25.25,25.29,25.24,25.24,25000.0,20.6094,20.642,20.6012,20.6012,25000.0
2013-10-01 11:10:00,25.24,25.26,25.24,25.24,13900.0,20.6012,20.6176,20.6012,20.6012,13900.0
2013-10-01 11:15:00,25.24,25.31,25.23,25.31,15100.0,20.6012,20.6584,20.5931,20.6584,15100.0
2013-10-01 11:20:00,25.3,25.3,25.23,25.25,13100.0,20.6502,20.6502,20.5931,20.6094,13100.0
2013-10-01 11:25:00,25.26,25.28,25.25,25.27,9300.0,20.6176,20.6339,20.6094,20.6257,9300.0
2013-10-01 11:30:00,25.28,25.33,25.28,25.33,14400.0,20.6339,20.6747,20.6339,20.6747,14400.0
2013-10-01 11:35:00,25.34,25.35,25.33,25.33,10500.0,20.6829,20.691,20.6747,20.6747,10500.0
2013-10-01 11:40:00,25.34,25.35,25.34,25.34,6600.0,20.6829,20.691,20.6829,20.6829,6600.0
2013-10-01 11:45:00,25.35,25.36,25.33,25.35,15600.0,20.691,20.6992,20.6747,20.691,15600.0
2013-10-01 11:50:00,25.35,25.36,25.32,25.35,45700.0,20.691,20.6992,20.6665,20.691,45700.0
2013-10-01 11:55:00,25.33,25.36,25.32,25.32,16000.0,20.6747,20.6992,20.6665,20.6665,16000.0
2013-10-01 12:00:00,25.32,25.34,25.32,25.34,11400.0,20.6665,20.6829,20.6665,20.6829,11400.0
2013-10-01 12:05:00,25.33,25.38,25.33,25.38,22500.0,20.6747,20.7155,20.6747,20.7155,22500.0
2013-10-01 12:10:00,25.38,25.45,25.37,25.45,34900.0,20.7155,20.7726,20.7073,20.7726,34900.0
2013-10-01 12:15:00,25.44,25.51,25.44,25.5,61000.0,20.7645,20.8216,20.7645,20.8135,61000.0
2013-10-01 12:20:00,25.51,25.52,25.5,25.51,10700.0,20.8216,20.8298,20.8135,20.8216,10700.0
2013-10-01 12:25:00,25.51,25.56,25.5,25.55,25500.0,20.8216,20.8624,20.8135,20.8543,25500.0
2013-10-01 12:30:00,25.55,25.56,25.54,25.55,16900.0,20.8543,20.8624,20.8461,20.8543,16900.0
2013-10-01 12:35:00,25.55,25.58,25.54,25.56,133000.0,20.8543,20.8787,20.8461,20.8624,133000.0
2013-10-01 12:40:00,25.56,25.61,25.56,25.6,55100.0,20.8624,20.9032,20.8624,20.8951,55100.0
2013-10-01 12:45:00,25.6,25.61,25.57,25.58,13400.0,20.8951,20.9032,20.8706,20.8787,13400.0
2013-10-01 12:50:00,25.57,25.58,25.51,25.52,27900.0,20.8706,20.8787,20.8216,20.8298,27900.0
2013-10-01 12:55:00,25.52,25.52,25.49,25.52,32000.0,20.8298,20.8298,20.8053,20.8298,32000.0
2013-10-01 13:00:00,25.51,25.56,25.51,25.54,23300.0,20.8216,20.8624,20.8216,20.8461,23300.0
2013-10-01 13:05:00,25.55,25.56,25.53,25.56,9500.0,20.8543,20.8624,20.8379,20.8624,9500.0
2013-10-01 13:10:00,25.56,25.57,25.49,25.49,35700.0,20.8624,20.8706,20.8053,20.8053,35700.0
2013-10-01 13:15:00,25.48,25.51,25.48,25.51,15300.0,20.7971,20.8216,20.7971,20.8216,15300.0
2013-10-01 13:20:00,25.52,25.55,25.52,25.53,37500.0,20.8298,20.8543,20.8298,20.8379,37500.0
2013-10-01 13:25:00,25.53,25.54,25.53,25.53,4600.0,20.8379,20.8461,20.8379,20.8379,4600.0
2013-10-01 13:30:00,25.54,25.55,25.52,25.53,24900.0,20.8461,20.8543,20.8298,20.8379,24900.0
2013-10-01 13:35:00,25.54,25.54,25.47,25.48,42900.0,20.8461,20.8461,20.789,20.7971,42900.0
2013-10-01 13:40:00,25.47,25.48,25.45,25.47,40700.0,20.789,20.7971,20.7726,20.789,40700.0
2013-10-01 13:45:00,25.46,25.46,25.43,25.44,11700.0,20.7808,20.7808,20.7563,20.7645,11700.0
2013-10-01 13:50:00,25.44,25.5,25.44,25.49,39300.0,20.7645,20.8135,20.7645,20.8053,39300.0
2013-10-01 13:55:00,25.5,25.53,25.49,25.53,20400.0,20.8135,20.8379,20.8053,20.8379,20400.0
2013-10-01 14:00:00,25.52,25.54,25.5,25.51,32100.0,20.8298,20.8461,20.8135,20.8216,32100.0
2013-10-01 14:05:00,25.51,25.53,25.5,25.53,12100.0,20.8216,20.8379,20.8135,20.8379,12100.0
2013-10-01 14:10:00,25.52,25.53,25.52,25.52,10700.0,20.8298,20.8379,20.8298,20.8298,10700.0
2013-10-01 14:15:00,25.52,25.53,25.5,25.51,18800.0,20.8298,20.8379,20.8135,20.8216,18800.0
2013-10-01 14:20:00,25.5,25.51,25.5,25.51,6700.0,20.8135,20.8216,20.8135,20.8216,6700.0
2013-10-01 14:25:00,25.5,25.51,25.4,25.42,45200.0,20.8135,20.8216,20.7318,20.7482,45200.0
2013-10-01 14:30:00,25.42,25.46,25.42,25.45,19800.0,20.7482,20.7808,20.7482,20.7726,19800.0
2013-10-01 14:35:00,25.45,25.49,25.45,25.48,16500.0,20.7726,20.8053,20.7726,20.7971,16500.0
2013-10-01 14:40:00,25.49,25.49,25.44,25.46,24500.0,20.8053,20.8053,20.7645,20.7808,24500.0
2013-10-01 14:45:00,25.45,25.47,25.42,25.46,13300.0,20.7726,20.789,20.7482,20.7808,13300.0
2013-10-01 14:50:00,25.46,25.51,25.45,25.5,42600.0,20.7808,20.8216,20.7726,20.8135,42600.0
2013-10-01 14:55:00,25.5,25.53,25.48,25.53,31500.0,20.8135,20.8379,20.7971,20.8379,31500.0
2013-10-01 15:00:00,25.52,25.53,25.47,25.5,21800.0,20.8298,20.8379,20.789,20.8135,21800.0
2013-10-01 15:05:00,25.49,25.5,25.48,25.5,43000.0,20.8053,20.8135,20.7971,20.8135,43000.0
2013-10-01 15:10:00,25.5,25.53,25.5,25.52,25800.0,20.8135,20.8379,20.8135,20.8298,25800.0
2013-10-01 15:15:00,25.51,25.51,25.49,25.51,23100.0,20.8216,20.8216,20.8053,20.8216,23100.0
2013-10-01 15:20:00,25.51,25.52,25.47,25.48,21400.0,20.8216,20.8298,20.789,20.7971,21400.0
2013-10-01 15:25:00,25.48,25.51,25.48,25.5,30900.0,20.7971,20.8216,20.7971,20.8135,30900.0
2013-10-01 15:30:00,25.5,25.54,25.5,25.5,39900.0,20.8135,20.8461,20.8135,20.8135,39900.0
2013-10-01 15:35:00,25.51,25.54,25.5,25.54,46300.0,20.8216,20.8461,20.8135,20.8461,46300.0
2013-10-01 15:40:00,25.53,25.54,25.49,25.5,30600.0,20.8379,20.8461,20.8053,20.8135,30600.0
2013-10-01 15:45:00,25.49,25.55,25.49,25.54,85900.0,20.8053,20.8543,20.8053,20.8461,85900.0
2013-10-01 15:50:00,25.53,25.54,25.49,25.51,85500.0,20.8379,20.8461,20.8053,20.8216,85500.0
2013-10-01 15:55:00,25.52,25.58,25.51,25.56,230400.0,20.8298,20.8787,20.8216,20.8624,230400.0
2013-10-02 09:30:00,25.3,25.45,25.3,25.39,61100.0,20.6502,20.7726,20.6502,20.7237,61100.0
2013-10-02 09:35:00,25.4,25.6,25.4,25.56,67700.0,20.7318,20.8951,20.7318,20.8624,67700.0
2013-10-02 09:40:00,25.55,25.68,25.55,25.66,90300.0,20.8543,20.9604,20.8543,20.944,90300.0
2013-10-02 09:45:00,25.67,25.68,25.43,25.47,96600.0,20.9522,20.9604,20.7563,20.789,96600.0
2013-10-02 09:50:00,25.49,25.62,25.49,25.59,34100.0,20.8053,20.9114,20.8053,20.8869,34100.0
2013-10-02 09:55:00,25.58,25.59,25.41,25.42,26200.0,20.8787,20.8869,20.74,20.7482,26200.0
2013-10-02 10:00:00,25.43,25.47,25.4,25.42,80200.0,20.7563,20.789,20.7318,20.7482,80200.0
2013-10-02 10:05:00,25.42,25.42,25.14,25.25,91300.0,20.7482,20.7482,20.5196,20.6094,91300.0
2013-10-02 10:10:00,25.24,25.3,25.23,25.3,23000.0,20.6012,20.6502,20.5931,20.6502,23000.0
2013-10-02 10:15:00,25.3,25.3,25.24,25.26,25400.0,20.6502,20.6502,20.6012,20.6176,25400.0
2013-10-02 10:20:00,25.26,25.26,25.13,25.21,50200.0,20.6176,20.6176,20.5115,20.5768,50200.0
2013-10-02 10:25:00,25.22,25.22,25.15,25.17,21200.0,20.5849,20.5849,20.5278,20.5441,21200.0
2013-10-02 10:30:00,25.17,25.21,25.12,25.21,23500.0,20.5441,20.5768,20.5033,20.5768,23500.0
2013-10-02 10:35:00,25.21,25.3,25.2,25.23,35200.0,20.5768,20.6502,20.5686,20.5931,35200.0
2013-10-02 10:40:00,25.24,25.24,25.18,25.2,20600.0,20.6012,20.6012,20.5523,20.5686,20600.0
2013-10-02 10:45:00,25.2,25.21,25.17,25.18,23400.0,20.5686,20.5768,20.5441,20.5523,23400.0
2013-10-02 10:50:00,25.18,25.2,25.17,25.17,60400.0,20.5523,20.5686,20.5441,20.5441,60400.0
2013-10-02 10:55:00,25.18,25.25,25.18,25.22,15800.0,20.5523,20.6094,20.5523,20.5849,15800.0
2013-10-02 11:00:00,25.21,25.21,25.15,25.15,34000.0,20.5768,20.5768,20.5278,20.5278,34000.0
2013-10-02 11:05:00,25.14,25.14,25.11,25.13,19200.0,20.5196,20.5196,20.4951,20.5115,19200.0
2013-10-02 11:10:00,25.13,25.18,25.13,25.18,20600.0,20.5115,20.5523,20.5115,20.5523,20600.0
2013-10-02 11:15:00,25.18,25.26,25.17,25.24,13000.0,20.5523,20.6176,20.5441,20.6012,13000.0
2013-10-02 11:20:00,25.23,25.23,25.15,25.17,8900.0,20.5931,20.5931,20.5278,20.5441,8900.0
2013-10-02 11:25:00,25.17,25.22,25.16,25.21,22400.0,20.5441,20.5849,20.5359,20.5768,22400.0
2013-10-02 11:30:00,25.22,25.26,25.21,25.22,22800.0,20.5849,20.6176,20.5768,20.5849,22800.0
2013-10-02 11:35:00,25.21,25.21,25.16,25.16,6400.0,20.5768,20.5768,20.5359,20.5359,6400.0
2013-10-02 11:40:00,25.16,25.17,25.08,25.09,28400.0,20.5359,20.5441,20.4706,20.4788,28400.0
2013-10-02 11:45:00,25.09,25.16,25.08,25.16,35000.0,20.4788,20.5359,20.4706,20.5359,35000.0
2013-10-02 11:50:00,25.16,25.18,25.14,25.17,9000.0,20.5359,20.5523,20.5196,20.5441,9000.0
2013-10-02 11:55:00,25.17,25.18,25.13,25.13,15400.0,20.5441,20.5523,20.5115,20.5115,15400.0
2013-10-02 12:00:00,25.13,25.18,25.13,25.14,65400.0,20.5115,20.5523,20.5115,20.5196,65400.0
2013-10-02 12:05:00,25.15,25.18,25.15,25.18,5600.0,20.5278,20.5523,20.5278,20.5523,5600.0
2013-10-02 12:10:00,25.18,25.2,25.16,25.2,15100.0,20.5523,20.5686,20.5359,20.5686,15100.0
2013-10-02 12:15:00,25.2,25.2,25.17,25.18,14400.0,20.5686,20.5686,20.5441,20.5523,14400.0
2013-10-02 12:20:00,25.18,25.19,25.15,25.16,8500.0,20.5523,20.5604,20.5278,20.5359,8500.0
2013-10-02 12:25:00,25.16,25.18,25.15,25.18,8800.0,20.5359,20.5523,20.5278,20.5523,8800.0
2013-10-02 12:30:00,25.18,25.2,25.18,25.19,16700.0,20.5523,20.5686,20.5523,20.5604,16700.0
2013-10-02 12:35:00,25.19,25.2,25.16,25.19,10300.0,20.5604,20.5686,20.5359,20.5604,10300.0
2013-10-02 12:40:00,25.18,25.2,25.18,25.2,29000.0,20.5523,20.5686,20.5523,20.5686,29000.0
2013-10-02 12:45:00,25.19,25.2,25.14,25.14,10700.0,20.5604,20.5686,20.5196,20.5196,10700.0
2013-10-02 12:50:00,25.15,25.16,25.14,25.14,6800.0,20.5278,20.5359,20.5196,20.5196,6800.0
2013-10-02 12:55:00,25.15,25.16,25.12,25.13,7200.0,20.5278,20.5359,20.5033,20.5115,7200.0
2013-10-02 13:00:00,25.14,25.15,25.13,25.13,4900.0,20.5196,20.5278,20.5115,20.5115,4900.0
2013-10-02 13:05:00,25.13,25.15,25.12,25.14,23900.0,20.5115,20.5278,20.5033,20.5196,23900.0
2013-10-02 13:10:00,25.14,25.16,25.13,25.14,51000.0,20.5196,20.5359,20.5115,20.5196,51000.0
2013-10-02 13:15:00,25.14,25.14,25.11,25.12,25600.0,20.5196,20.5196,20.4951,20.5033,25600.0
2013-10-02 13:20:00,25.12,25.14,25.11,25.12,11600.0,20.5033,20.5196,20.4951,20.5033,11600.0
2013-10-02 13:25:00,25.14,25.17,25.14,25.16,22300.0,20.5196,20.5441,20.5196,20.5359,22300.0
2013-10-02 13:30:00,25.17,25.18,25.15,25.16,12400.0,20.5441,20.5523,20.5278,20.5359,12400.0
2013-10-02 13:35:00,25.16,25.19,25.16,25.17,15900.0,20.5359,20.5604,20.5359,20.5441,15900.0
2013-10-02 13:40:00,25.16,25.17,25.14,25.14,7300.0,20.5359,20.5441,20.5196,20.5196,7300.0
2013-10-02 13:45:00,25.15,25.18,25.15,25.17,22400.0,20.5278,20.5523,20.5278,20.5441,22400.0
2013-10-02 13:50:00,25.17,25.19,25.16,25.18,14600.0,20.5441,20.5604,20.5359,20.5523,14600.0
2013-10-02 13:55:00,25.19,25.19,25.17,25.18,8600.0,20.5604,20.5604,20.5441,20.5523,8600.0
2013-10-02 14:00:00,25.18,25.2,25.16,25.2,10100.0,20.5523,20.5686,20.5359,20.5686,10100.0
2013-10-02 14:05:00,25.2,25.2,25.17,25.19,8900.0,20.5686,20.5686,20.5441,20.5604,8900.0
2013-10-02 14:10:00,25.2,25.2,25.13,25.13,26700.0,20.5686,20.5686,20.5115,20.5115,26700.0
2013-10-02 14:15:00,25.13,25.15,25.12,25.15,16000.0,20.5115,20.5278,20.5033,20.5278,16000.0
2013-10-02 14:20:00,25.15,25.18,25.14,25.18,11600.0,20.5278,20.5523,20.5196,20.5523,11600.0
2013-10-02 14:25:00,25.18,25.18,25.16,25.17,13500.0,20.5523,20.5523,20.5359,20.5441,13500.0
2013-10-02 14:30:00,25.17,25.17,25.15,25.15,23100.0,20.5441,20.5441,20.5278,20.5278,23100.0
2013-10-02 14:35:00,25.15,25.15,25.13,25.13,4900.0,20.5278,20.5278,20.5115,20.5115,4900.0
2013-10-02 14:40:00,25.13,25.13,25.11,25.11,7000.0,20.5115,20.5115,20.4951,20.4951,7000.0
2013-10-02 14:45:00,25.11,25.14,25.11,25.14,29000.0,20.4951,20.5196,20.4951,20.5196,29000.0
2013-10-02 14:50:00,25.15,25.19,25.14,25.17,18000.0,20.5278,20.5604,20.5196,20.5441,18000.0
2013-10-02 14:55:00,25.16,25.16,25.13,25.16,15100.0,20.5359,20.5359,20.5115,20.5359,15100.0
2013-10-02 15:00:00,25.15,25.15,25.14,25.14,11600.0,20.5278,20.5278,20.5196,20.5196,11600.0
2013-10-02 15:05:00,25.14,25.17,25.14,25.16,9700.0,20.5196,20.5441,20.5196,20.5359,9700.0
2013-10-02 15:10:00,25.17,25.2,25.17,25.19,20500.0,20.5441,20.5686,20.5441,20.5604,20500.0
2013-10-02 15:15:00,25.2,25.2,25.18,25.19,10200.0,20.5686,20.5686,20.5523,20.5604,10200.0
2013-10-02 15:20:00,25.18,25.19,25.15,25.16,23600.0,20.5523,20.5604,20.5278,20.5359,23600.0
2013-10-02 15:25:00,25.16,25.18,25.16,25.18,17500.0,20.5359,20.5523,20.5359,20.5523,17500.0
2013-10-02 15:30:00,25.18,25.21,25.18,25.2,24500.0,20.5523,20.5768,20.5523,20.5686,24500.0
2013-10-02 15:35:00,25.21,25.21,25.18,25.18,15800.0,20.5768,20.5768,20.5523,20.5523,15800.0
2013-10-02 15:40:00,25.19,25.2,25.18,25.2,13800.0,20.5604,20.5686,20.5523,20.5686,13800.0
2013-10-02 15:45:00,25.2,25.2,25.18,25.18,18400.0,20.5686,20.5686,20.5523,20.5523,18400.0
2013-10-02 15:50:00,25.18,25.2,25.16,25.17,64900.0,20.5523,20.5686,20.5359,20.5441,64900.0
2013-10-02 15:55:00,25.17,25.2,25.17,25.2,107800.0,20.5441,20.5686,20.5441,20.5686,107800.0
2013-10-03 09:30:00,25.1,25.31,25.09,25.21,28600.0,20.487,20.6584,20.4788,20.5768,28600.0
2013-10-03 09:35:00,25.21,25.22,25.1,25.1,16600.0,20.5768,20.5849,20.487,20.487,16600.0
2013-10-03 09:40:00,25.1,25.19,25.07,25.16,20200.0,20.487,20.5604,20.4625,20.5359,20200.0
2013-10-03 09:45:00,25.14,25.2,25.14,25.18,32700.0,20.5196,20.5686,20.5196,20.5523,32700.0
2013-10-03 09:50:00,25.18,25.18,25.07,25.15,54500.0,20.5523,20.5523,20.4625,20.5278,54500.0
2013-10-03 09:55:00,25.15,25.16,25.08,25.12,12600.0,20.5278,20.5359,20.4706,20.5033,12600.0
2013-10-03 10:00:00,25.12,25.12,24.95,24.98,52500.0,20.5033,20.5033,20.3645,20.389,52500.0
2013-10-03 10:05:00,24.98,25.02,24.94,25.0,26800.0,20.389,20.4217,20.3564,20.4053,26800.0
2013-10-03 10:10:00,25.01,25.03,24.97,24.97,17800.0,20.4135,20.4298,20.3809,20.3809,17800.0
2013-10-03 10:15:00,24.97,25.0,24.96,24.98,12700.0,20.3809,20.4053,20.3727,20.389,12700.0
2013-10-03 10:20:00,24.99,25.0,24.87,24.87,8900.0,20.3972,20.4053,20.2992,20.2992,8900.0
2013-10-03 10:25:00,24.87,24.94,24.85,24.94,10900.0,20.2992,20.3564,20.2829,20.3564,10900.0
2013-10-03 10:30:00,24.94,24.94,24.88,24.88,10700.0,20.3564,20.3564,20.3074,20.3074,10700.0
2013-10-03 10:35:00,24.9,24.95,24.88,24.95,18200.0,20.3237,20.3645,20.3074,20.3645,18200.0
2013-10-03 10:40:00,24.94,24.95,24.8,24.8,23000.0,20.3564,20.3645,20.2421,20.2421,23000.0
2013-10-03 10:45:00,24.8,24.82,24.75,24.8,33800.0,20.2421,20.2584,20.2013,20.2421,33800.0
2013-10-03 10:50:00,24.8,24.89,24.78,24.89,32700.0,20.2421,20.3156,20.2258,20.3156,32700.0
2013-10-03 10:55:00,24.89,24.93,24.89,24.9,33300.0,20.3156,20.3482,20.3156,20.3237,33300.0
2013-10-03 11:00:00,24.9,24.95,24.88,24.9,22300.0,20.3237,20.3645,20.3074,20.3237,22300.0
2013-10-03 11:05:00,24.91,24.96,24.86,24.96,13600.0,20.3319,20.3727,20.2911,20.3727,13600.0
2013-10-03 11:10:00,24.96,25.0,24.94,24.95,16700.0,20.3727,20.4053,20.3564,20.3645,16700.0
2013-10-03 11:15:00,24.95,24.95,24.88,24.89,13100.0,20.3645,20.3645,20.3074,20.3156,13100.0
2013-10-03 11:20:00,24.9,25.0,24.89,24.99,14800.0,20.3237,20.4053,20.3156,20.3972,14800.0
2013-10-03 11:25:00,24.99,25.0,24.95,24.95,27800.0,20.3972,20.4053,20.3645,20.3645,27800.0
2013-10-03 11:30:00,24.95,25.0,24.95,24.99,35000.0,20.3645,20.4053,20.3645,20.3972,35000.0
2013-10-03 11:35:00,24.99,24.99,24.92,24.94,12900.0,20.3972,20.3972,20.34,20.3564,12900.0
2013-10-03 11:40:00,24.94,24.94,24.84,24.91,31200.0,20.3564,20.3564,20.2748,20.3319,31200.0
2013-10-03 11:45:00,24.9,24.9,24.8,24.83,35100.0,20.3237,20.3237,20.2421,20.2666,35100.0
2013-10-03 11:50:00,24.82,24.83,24.79,24.8,17900.0,20.2584,20.2666,20.2339,20.2421,17900.0
2013-10-03 11:55:00,24.8,24.8,24.71,24.75,21600.0,20.2421,20.2421,20.1686,20.2013,21600.0
2013-10-03 12:00:00,24.74,24.75,24.65,24.65,17100.0,20.1931,20.2013,20.1197,20.1197,17100.0
2013-10-03 12:05:00,24.66,24.81,24.66,24.81,46900.0,20.1278,20.2503,20.1278,20.2503,46900.0
2013-10-03 12:10:00,24.8,24.83,24.78,24.79,18700.0,20.2421,20.2666,20.2258,20.2339,18700.0
2013-10-03 12:15:00,24.79,24.79,24.75,24.76,4100.0,20.2339,20.2339,20.2013,20.2095,4100.0
2013-10-03 12:20:00,24.77,24.77,24.73,24.73,7500.0,20.2176,20.2176,20.185,20.185,7500.0
2013-10-03 12:25:00,24.73,24.77,24.72,24.77,21400.0,20.185,20.2176,20.1768,20.2176,21400.0
2013-10-03 12:30:00,24.77,24.82,24.73,24.82,66200.0,20.2176,20.2584,20.185,20.2584,66200.0
2013-10-03 12:35:00,24.82,24.85,24.79,24.8,12100.0,20.2584,20.2829,20.2339,20.2421,12100.0
2013-10-03 12:40:00,24.8,24.8,24.73,24.74,10400.0,20.2421,20.2421,20.185,20.1931,10400.0
2013-10-03 12:45:00,24.74,24.85,24.74,24.83,19600.0,20.1931,20.2829,20.1931,20.2666,19600.0
2013-10-03 12:50:00,24.82,24.85,24.79,24.82,9200.0,20.2584,20.2829,20.2339,20.2584,9200.0
2013-10-03 12:55:00,24.83,24.86,24.82,24.84,6400.0,20.2666,20.2911,20.2584,20.2748,6400.0
2013-10-03 13:00:00,24.83,24.86,24.83,24.85,13400.0,20.2666,20.2911,20.2666,20.2829,13400.0
2013-10-03 13:05:00,24.85,24.85,24.79,24.83,66200.0,20.2829,20.2829,20.2339,20.2666,66200.0
2013-10-03 13:10:00,24.84,24.84,24.81,24.81,8600.0,20.2748,20.2748,20.2503,20.2503,8600.0
2013-10-03 13:15:00,24.81,24.81,24.79,24.79,16700.0,20.2503,20.2503,20.2339,20.2339,16700.0
2013-10-03 13:20:00,24.8,24.83,24.78,24.83,13600.0,20.2421,20.2666,20.2258,20.2666,13600.0
2013-10-03 13:25:00,24.82,24.92,24.82,24.88,39500.0,20.2584,20.34,20.2584,20.3074,39500.0
2013-10-03 13:30:00,24.89,24.94,24.89,24.92,24500.0,20.3156,20.3564,20.3156,20.34,24500.0
2013-10-03 13:35:00,24.92,24.94,24.9,24.9,11400.0,20.34,20.3564,20.3237,20.3237,11400.0
2013-10-03 13:40:00,24.89,24.92,24.88,24.9,14900.0,20.3156,20.34,20.3074,20.3237,14900.0
2013-10-03 13:45:00,24.9,24.93,24.89,24.91,4600.0,20.3237,20.3482,20.3156,20.3319,4600.0
2013-10-03 13:50:00,24.91,24.92,24.87,24.87,50700.0,20.3319,20.34,20.2992,20.2992,50700.0
2013-10-03 13:55:00,24.86,24.93,24.86,24.9,28300.0,20.2911,20.3482,20.2911,20.3237,28300.0
2013-10-03 14:00:00,24.9,24.91,24.89,24.9,10000.0,20.3237,20.3319,20.3156,20.3237,10000.0
2013-10-03 14:05:00,24.9,24.9,24.85,24.85,9800.0,20.3237,20.3237,20.2829,20.2829,9800.0
2013-10-03 14:10:00,24.85,24.9,24.84,24.9,22200.0,20.2829,20.3237,20.2748,20.3237,22200.0
2013-10-03 14:15:00,24.9,24.9,24.86,24.86,15500.0,20.3237,20.3237,20.2911,20.2911,15500.0
2013-10-03 14:20:00,24.87,24.87,24.78,24.78,37600.0,20.2992,20.2992,20.2258,20.2258,37600.0
2013-10-03 14:25:00,24.78,24.88,24.78,24.88,25300.0,20.2258,20.3074,20.2258,20.3074,25300.0
2013-10-03 14:30:00,24.87,24.88,24.84,24.84,14600.0,20.2992,20.3074,20.2748,20.2748,14600.0
2013-10-03 14:35:00,24.84,24.9,24.84,24.89,10700.0,20.2748,20.3237,20.2748,20.3156,10700.0
2013-10-03 14:40:00,24.88,24.9,24.88,24.88,11300.0,20.3074,20.3237,20.3074,20.3074,11300.0
2013-10-03 14:45:00,24.87,24.9,24.87,24.89,11900.0,20.2992,20.3237,20.2992,20.3156,11900.0
2013-10-03 14:50:00,24.89,24.93,24.89,24.93,18400.0,20.3156,20.3482,20.3156,20.3482,18400.0
2013-10-03 14:55:00,24.94,24.97,24.94,24.94,21600.0,20.3564,20.3809,20.3564,20.3564,21600.0
2013-10-03 15:00:00,24.93,24.94,24.9,24.93,38800.0,20.3482,20.3564,20.3237,20.3482,38800.0
2013-10-03 15:05:00,24.94,24.98,24.94,24.94,17100.0,20.3564,20.389,20.3564,20.3564,17100.0
2013-10-03 15:10:00,24.93,24.96,24.93,24.95,16400.0,20.3482,20.3727,20.3482,20.3645,16400.0
2013-10-03 15:15:00,24.94,24.95,24.89,24.94,20900.0,20.3564,20.3645,20.3156,20.3564,20900.0
2013-10-03 15:20:00,24.94,24.96,24.89,24.91,25700.0,20.3564,20.3727,20.3156,20.3319,25700.0
2013-10-03 15:25:00,24.91,24.97,24.91,24.97,12400.0,20.3319,20.3809,20.3319,20.3809,12400.0
2013-10-03 15:30:00,24.98,24.98,24.93,24.94,29600.0,20.389,20.389,20.3482,20.3564,29600.0
2013-10-03 15:35:00,24.94,24.97,24.93,24.97,29000.0,20.3564,20.3809,20.3482,20.3809,29000.0
2013-10-03 15:40:00,24.97,24.98,24.93,24.96,49700.0,20.3809,20.389,20.3482,20.3727,49700.0
2013-10-03 15:45:00,24.96,24.96,24.9,24.92,61800.0,20.3727,20.3727,20.3237,20.34,61800.0
2013-10-03 15:50:00,24.91,24.94,24.88,24.94,31600.0,20.3319,20.3564,20.3074,20.3564,31600.0
2013-10-03 15:55:00,24.94,24.94,24.91,24.92,72700.0,20.3564,20.3564,20.3319,20.34,72700.0
2013-10-04 09:30:00,25.04,25.07,24.94,25.06,67600.0,20.438,20.4625,20.3564,20.4543,67600.0
2013-10-04 09:35:00,25.06,25.06,24.97,25.05,28800.0,20.4543,20.4543,20.3809,20.4462,28800.0
2013-10-04 09:40:00,25.02,25.05,24.95,25.05,17200.0,20.4217,20.4462,20.3645,20.4462,17200.0
2013-10-04 09:45:00,25.03,25.06,25.0,25.0,34700.0,20.4298,20.4543,20.4053,20.4053,34700.0
2013-10-04 09:50:00,25.02,25.07,25.0,25.02,25800.0,20.4217,20.4625,20.4053,20.4217,25800.0
2013-10-04 09:55:00,25.02,25.04,25.0,25.02,26400.0,20.4217,20.438,20.4053,20.4217,26400.0
2013-10-04 10:00:00,25.01,25.03,24.99,25.02,15900.0,20.4135,20.4298,20.3972,20.4217,15900.0
2013-10-04 10:05:00,25.02,25.14,25.02,25.14,94600.0,20.4217,20.5196,20.4217,20.5196,94600.0
2013-10-04 10:10:00,25.14,25.23,25.14,25.2,19400.0,20.5196,20.5931,20.5196,20.5686,19400.0
2013-10-04 10:15:00,25.21,25.26,25.1,25.23,64100.0,20.5768,20.6176,20.487,20.5931,64100.0
2013-10-04 10:20:00,25.23,25.3,25.23,25.26,31000.0,20.5931,20.6502,20.5931,20.6176,31000.0
2013-10-04 10:25:00,25.27,25.31,25.26,25.27,13900.0,20.6257,20.6584,20.6176,20.6257,13900.0
2013-10-04 10:30:00,25.27,25.38,25.27,25.36,35200.0,20.6257,20.7155,20.6257,20.6992,35200.0
2013-10-04 10:35:00,25.37,25.41,25.34,25.34,43700.0,20.7073,20.74,20.6829,20.6829,43700.0
2013-10-04 10:40:00,25.34,25.42,25.32,25.41,48300.0,20.6829,20.7482,20.6665,20.74,48300.0
2013-10-04 10:45:00,25.41,25.51,25.41,25.51,45200.0,20.74,20.8216,20.74,20.8216,45200.0
2013-10-04 10:50:00,25.52,25.53,25.5,25.51,39900.0,20.8298,20.8379,20.8135,20.8216,39900.0
2013-10-04 10:55:00,25.51,25.54,25.49,25.52,34600.0,20.8216,20.8461,20.8053,20.8298,34600.0
2013-10-04 11:00:00,25.51,25.6,25.51,25.56,89900.0,20.8216,20.8951,20.8216,20.8624,89900.0
2013-10-04 11:05:00,25.57,25.63,25.51,25.51,46900.0,20.8706,20.9196,20.8216,20.8216,46900.0
2013-10-04 11:10:00,25.51,25.55,25.5,25.54,18600.0,20.8216,20.8543,20.8135,20.8461,18600.0
2013-10-04 11:15:00,25.54,25.54,25.51,25.53,11200.0,20.8461,20.8461,20.8216,20.8379,11200.0
2013-10-04 11:20:00,25.53,25.54,25.5,25.51,15000.0,20.8379,20.8461,20.8135,20.8216,15000.0
2013-10-04 11:25:00,25.51,25.54,25.49,25.5,28200.0,20.8216,20.8461,20.8053,20.8135,28200.0
2013-10-04 11:30:00,25.51,25.57,25.5,25.55,18400.0,20.8216,20.8706,20.8135,20.8543,18400.0
2013-10-04 11:35:00,25.54,25.6,25.53,25.58,24100.0,20.8461,20.8951,20.8379,20.8787,24100.0
2013-10-04 11:40:00,25.58,25.6,25.57,25.57,12800.0,20.8787,20.8951,20.8706,20.8706,12800.0
2013-10-04 11:45:00,25.58,25.6,25.58,25.59,8800.0,20.8787,20.8951,20.8787,20.8869,8800.0
2013-10-04 11:50:00,25.59,25.62,25.56,25.59,27400.0,20.8869,20.9114,20.8624,20.8869,27400.0
2013-10-04 11:55:00,25.59,25.59,25.57,25.58,4600.0,20.8869,20.8869,20.8706,20.8787,4600.0
2013-10-04 12:00:00,25.58,25.59,25.54,25.54,6100.0,20.8787,20.8869,20.8461,20.8461,6100.0
2013-10-04 12:05:00,25.54,25.62,25.54,25.62,25400.0,20.8461,20.9114,20.8461,20.9114,25400.0
2013-10-04 12:10:00,25.62,25.62,25.61,25.62,11000.0,20.9114,20.9114,20.9032,20.9114,11000.0
2013-10-04 12:15:00,25.62,25.65,25.59,25.64,33900.0,20.9114,20.9359,20.8869,20.9277,33900.0
2013-10-04 12:20:00,25.65,25.68,25.64,25.66,25700.0,20.9359,20.9604,20.9277,20.944,25700.0
2013-10-04 12:25:00,25.65,25.68,25.64,25.68,12200.0,20.9359,20.9604,20.9277,20.9604,12200.0
2013-10-04 12:30:00,25.68,25.71,25.63,25.71,37200.0,20.9604,20.9849,20.9196,20.9849,37200.0
2013-10-04 12:35:00,25.71,25.74,25.69,25.73,33500.0,20.9849,21.0093,20.9685,21.0012,33500.0
2013-10-04 12:40:00,25.73,25.74,25.71,25.72,22100.0,21.0012,21.0093,20.9849,20.993,22100.0
2013-10-04 12:45:00,25.72,25.72,25.69,25.7,4900.0,20.993,20.993,20.9685,20.9767,4900.0
2013-10-04 12:50:00,25.69,25.7,25.68,25.7,14000.0,20.9685,20.9767,20.9604,20.9767,14000.0
2013-10-04 12:55:00,25.7,25.71,25.68,25.71,8900.0,20.9767,20.9849,20.9604,20.9849,8900.0
2013-10-04 13:00:00,25.7,25.71,25.67,25.67,21700.0,20.9767,20.9849,20.9522,20.9522,21700.0
2013-10-04 13:05:00,25.68,25.72,25.68,25.71,9200.0,20.9604,20.993,20.9604,20.9849,9200.0
2013-10-04 13:10:00,25.7,25.72,25.68,25.71,15900.0,20.9767,20.993,20.9604,20.9849,15900.0
2013-10-04 13:15:00,25.71,25.72,25.68,25.69,15900.0,20.9849,20.993,20.9604,20.9685,15900.0
2013-10-04 13:20:00,25.69,25.69,25.68,25.69,10600.0,20.9685,20.9685,20.9604,20.9685,10600.0
2013-10-04 13:25:00,25.68,25.69,25.67,25.69,6000.0,20.9604,20.9685,20.9522,20.9685,6000.0
2013-10-04 13:30:00,25.69,25.7,25.67,25.68,11900.0,20.9685,20.9767,20.9522,20.9604,11900.0
2013-10-04 13:35:00,25.68,25.69,25.66,25.67,7400.0,20.9604,20.9685,20.944,20.9522,7400.0
2013-10-04 13:40:00,25.66,25.68,25.65,25.67,31500.0,20.944,20.9604,20.9359,20.9522,31500.0
2013-10-04 13:45:00,25.67,25.68,25.65,25.68,20000.0,20.9522,20.9604,20.9359,20.9604,20000.0
2013-10-04 13:50:00,25.68,25.69,25.68,25.69,6600.0,20.9604,20.9685,20.9604,20.9685,6600.0
2013-10-04 13:55:00,25.69,25.69,25.65,25.66,13700.0,20.9685,20.9685,20.9359,20.944,13700.0
2013-10-04 14:00:00,25.66,25.72,25.66,25.71,16800.0,20.944,20.993,20.944,20.9849,16800.0
2013-10-04 14:05:00,25.71,25.73,25.7,25.73,36200.0,20.9849,21.0012,20.9767,21.0012,36200.0
2013-10-04 14:10:00,25.73,25.76,25.73,25.75,47100.0,21.0012,21.0257,21.0012,21.0175,47100.0
2013-10-04 14:15:00,25.75,25.75,25.74,25.74,10800.0,21.0175,21.0175,21.0093,21.0093,10800.0
2013-10-04 14:20:00,25.75,25.75,25.7,25.74,19400.0,21.0175,21.0175,20.9767,21.0093,19400.0
2013-10-04 14:25:00,25.75,25.79,25.74,25.77,23100.0,21.0175,21.0502,21.0093,21.0338,23100.0
2013-10-04 14:30:00,25.77,25.79,25.75,25.78,24300.0,21.0338,21.0502,21.0175,21.042,24300.0
2013-10-04 14:35:00,25.78,25.8,25.78,25.79,27000.0,21.042,21.0583,21.042,21.0502,27000.0
2013-10-04 14:40:00,25.79,25.82,25.78,25.79,27600.0,21.0502,21.0746,21.042,21.0502,27600.0
2013-10-04 14:45:00,25.79,25.85,25.79,25.83,32100.0,21.0502,21.0991,21.0502,21.0828,32100.0
2013-10-04 14:50:00,25.84,25.85,25.79,25.8,35800.0,21.091,21.0991,21.0502,21.0583,35800.0
2013-10-04 14:55:00,25.79,25.8,25.75,25.75,33400.0,21.0502,21.0583,21.0175,21.0175,33400.0
2013-10-04 15:00:00,25.75,25.75,25.71,25.72,61900.0,21.0175,21.0175,20.9849,20.993,61900.0
2013-10-04 15:05:00,25.73,25.76,25.71,25.76,43300.0,21.0012,21.0257,20.9849,21.0257,43300.0
2013-10-04 15:10:00,25.75,25.76,25.72,25.72,18100.0,21.0175,21.0257,20.993,20.993,18100.0
2013-10-04 15:15:00,25.71,25.71,25.68,25.7,20700.0,20.9849,20.9849,20.9604,20.9767,20700.0
2013-10-04 15:20:00,25.7,25.71,25.65,25.65,30000.0,20.9767,20.9849,20.9359,20.9359,30000.0
2013-10-04 15:25:00,25.65,25.66,25.63,25.65,29500.0,20.9359,20.944,20.9196,20.9359,29500.0
2013-10-04 15:30:00,25.64,25.74,25.64,25.72,71600.0,20.9277,21.0093,20.9277,20.993,71600.0
2013-10-04 15:35:00,25.72,25.74,25.71,25.71,31200.0,20.993,21.0093,20.9849,20.9849,31200.0
2013-10-04 15:40:00,25.72,25.72,25.65,25.65,38300.0,20.993,20.993,20.9359,20.9359,38300.0
2013-10-04 15:45:00,25.66,25.73,25.66,25.71,98600.0,20.944,21.0012,20.944,20.9849,98600.0
2013-10-04 15:50:00,25.71,25.71,25.66,25.66,58300.0,20.9849,20.9849,20.944,20.944,58300.0
2013-10-04 15:55:00,25.66,25.66,25.63,25.64,139700.0,20.944,20.944,20.9196,20.9277,139700.0
2013-10-07 09:30:00,25.38,25.5,25.12,25.5,87500.0,20.7155,20.8135,20.5033,20.8135,87500.0
2013-10-07 09:35:00,25.45,25.5,25.3,25.31,40200.0,20.7726,20.8135,20.6502,20.6584,40200.0
2013-10-07 09:40:00,25.31,25.55,25.3,25.55,30900.0,20.6584,20.8543,20.6502,20.8543,30900.0
2013-10-07 09:45:00,25.52,25.56,25.45,25.5,27000.0,20.8298,20.8624,20.7726,20.8135,27000.0
2013-10-07 09:50:00,25.5,25.54,25.45,25.49,36000.0,20.8135,20.8461,20.7726,20.8053,36000.0
2013-10-07 09:55:00,25.49,25.52,25.44,25.46,12700.0,20.8053,20.8298,20.7645,20.7808,12700.0
2013-10-07 10:00:00,25.46,25.52,25.43,25.52,25100.0,20.7808,20.8298,20.7563,20.8298,25100.0
2013-10-07 10:05:00,25.53,25.63,25.53,25.63,20100.0,20.8379,20.9196,20.8379,20.9196,20100.0
2013-10-07 10:10:00,25.61,25.63,25.53,25.56,23600.0,20.9032,20.9196,20.8379,20.8624,23600.0
2013-10-07 10:15:00,25.56,25.6,25.56,25.57,29200.0,20.8624,20.8951,20.8624,20.8706,29200.0
2013-10-07 10:20:00,25.58,25.66,25.58,25.64,15800.0,20.8787,20.944,20.8787,20.9277,15800.0
2013-10-07 10:25:00,25.65,25.66,25.6,25.6,19600.0,20.9359,20.944,20.8951,20.8951,19600.0
2013-10-07 10:30:00,25.61,25.62,25.57,25.57,21300.0,20.9032,20.9114,20.8706,20.8706,21300.0
2013-10-07 10:35:00,25.57,25.59,25.5,25.5,10800.0,20.8706,20.8869,20.8135,20.8135,10800.0
2013-10-07 10:40:00,25.51,25.52,25.5,25.5,3600.0,20.8216,20.8298,20.8135,20.8135,3600.0
2013-10-07 10:45:00,25.5,25.54,25.5,25.53,11400.0,20.8135,20.8461,20.8135,20.8379,11400.0
2013-10-07 10:50:00,25.52,25.6,25.5,25.58,10200.0,20.8298,20.8951,20.8135,20.8787,10200.0
2013-10-07 10:55:00,25.57,25.57,25.47,25.49,15700.0,20.8706,20.8706,20.789,20.8053,15700.0
2013-10-07 11:00:00,25.48,25.48,25.4,25.42,9000.0,20.7971,20.7971,20.7318,20.7482,9000.0
2013-10-07 11:05:00,25.42,25.42,25.4,25.4,4800.0,20.7482,20.7482,20.7318,20.7318,4800.0
2013-10-07 11:10:00,25.4,25.49,25.4,25.47,15900.0,20.7318,20.8053,20.7318,20.789,15900.0
2013-10-07 11:15:00,25.46,25.46,25.39,25.39,15700.0,20.7808,20.7808,20.7237,20.7237,15700.0
2013-10-07 11:20:00,25.39,25.44,25.38,25.43,9300.0,20.7237,20.7645,20.7155,20.7563,9300.0
2013-10-07 11:25:00,25.44,25.44,25.41,25.41,4000.0,20.7645,20.7645,20.74,20.74,4000.0
2013-10-07 11:30:00,25.4,25.49,25.39,25.49,22000.0,20.7318,20.8053,20.7237,20.8053,22000.0
2013-10-07 11:35:00,25.49,25.52,25.49,25.49,8100.0,20.8053,20.8298,20.8053,20.8053,8100.0
2013-10-07 11:40:00,25.48,25.48,25.45,25.46,13500.0,20.7971,20.7971,20.7726,20.7808,13500.0
2013-10-07 11:45:00,25.46,25.53,25.46,25.52,13600.0,20.7808,20.8379,20.7808,20.8298,13600.0
2013-10-07 11:50:00,25.52,25.52,25.46,25.46,5700.0,20.8298,20.8298,20.7808,20.7808,5700.0
2013-10-07 11:55:00,25.46,25.5,25.46,25.5,7000.0,20.7808,20.8135,20.7808,20.8135,7000.0
2013-10-07 12:00:00,25.5,25.51,25.47,25.47,5200.0,20.8135,20.8216,20.789,20.789,5200.0
2013-10-07 12:05:00,25.46,25.51,25.46,25.51,6100.0,20.7808,20.8216,20.7808,20.8216,6100.0
2013-10-07 12:10:00,25.5,25.51,25.5,25.5,4000.0,20.8135,20.8216,20.8135,20.8135,4000.0
2013-10-07 12:15:00,25.5,25.51,25.5,25.5,2000.0,20.8135,20.8216,20.8135,20.8135,2000.0
2013-10-07 12:20:00,25.5,25.5,25.45,25.46,6600.0,20.8135,20.8135,20.7726,20.7808,6600.0
2013-10-07 12:25:00,25.46,25.47,25.41,25.41,11300.0,20.7808,20.789,20.74,20.74,11300.0
2013-10-07 12:30:00,25.41,25.41,25.37,25.39,26700.0,20.74,20.74,20.7073,20.7237,26700.0
2013-10-07 12:35:00,25.38,25.39,25.37,25.38,16600.0,20.7155,20.7237,20.7073,20.7155,16600.0
2013-10-07 12:40:00,25.37,25.37,25.34,25.36,12100.0,20.7073,20.7073,20.6829,20.6992,12100.0
2013-10-07 12:45:00,25.37,25.39,25.36,25.38,9300.0,20.7073,20.7237,20.6992,20.7155,9300.0
2013-10-07 12:50:00,25.38,25.42,25.36,25.36,18500.0,20.7155,20.7482,20.6992,20.6992,18500.0
2013-10-07 12:55:00,25.36,25.36,25.3,25.32,13100.0,20.6992,20.6992,20.6502,20.6665,13100.0
2013-10-07 13:00:00,25.32,25.37,25.32,25.34,24000.0,20.6665,20.7073,20.6665,20.6829,24000.0
2013-10-07 13:05:00,25.34,25.37,25.32,25.37,9800.0,20.6829,20.7073,20.6665,20.7073,9800.0
2013-10-07 13:10:00,25.37,25.37,25.37,25.37,14800.0,20.7073,20.7073,20.7073,20.7073,14800.0
2013-10-07 13:15:00,25.37,25.44,25.37,25.44,16100.0,20.7073,20.7645,20.7073,20.7645,16100.0
2013-10-07 13:20:00,25.44,25.46,25.43,25.46,24600.0,20.7645,20.7808,20.7563,20.7808,24600.0
2013-10-07 13:25:00,25.46,25.46,25.45,25.46,9100.0,20.7808,20.7808,20.7726,20.7808,9100.0
2013-10-07 13:30:00,25.47,25.5,25.47,25.48,14900.0,20.789,20.8135,20.789,20.7971,14900.0
2013-10-07 13:35:00,25.49,25.53,25.48,25.53,33100.0,20.8053,20.8379,20.7971,20.8379,33100.0
2013-10-07 13:40:00,25.53,25.54,25.52,25.54,20900.0,20.8379,20.8461,20.8298,20.8461,20900.0
2013-10-07 13:45:00,25.54,25.55,25.54,25.54,6600.0,20.8461,20.8543,20.8461,20.8461,6600.0
2013-10-07 13:50:00,25.54,25.55,25.53,25.54,5400.0,20.8461,20.8543,20.8379,20.8461,5400.0
2013-10-07 13:55:00,25.55,25.61,25.55,25.61,16200.0,20.8543,20.9032,20.8543,20.9032,16200.0
2013-10-07 14:00:00,25.6,25.6,25.54,25.55,11700.0,20.8951,20.8951,20.8461,20.8543,11700.0
2013-10-07 14:05:00,25.55,25.55,25.51,25.52,9300.0,20.8543,20.8543,20.8216,20.8298,9300.0
2013-10-07 14:10:00,25.53,25.55,25.51,25.51,5900.0,20.8379,20.8543,20.8216,20.8216,5900.0
2013-10-07 14:15:00,25.51,25.53,25.49,25.53,11500.0,20.8216,20.8379,20.8053,20.8379,11500.0
2013-10-07 14:20:00,25.53,25.53,25.48,25.49,12000.0,20.8379,20.8379,20.7971,20.8053,12000.0
2013-10-07 14:25:00,25.49,25.51,25.46,25.5,15800.0,20.8053,20.8216,20.7808,20.8135,15800.0
2013-10-07 14:30:00,25.51,25.51,25.46,25.46,11100.0,20.8216,20.8216,20.7808,20.7808,11100.0
2013-10-07 14:35:00,25.47,25.52,25.47,25.51,12400.0,20.789,20.8298,20.789,20.8216,12400.0
2013-10-07 14:40:00,25.5,25.51,25.46,25.46,8700.0,20.8135,20.8216,20.7808,20.7808,8700.0
2013-10-07 14:45:00,25.47,25.49,25.46,25.47,9900.0,20.789,20.8053,20.7808,20.789,9900.0
2013-10-07 14:50:00,25.48,25.49,25.46,25.48,17100.0,20.7971,20.8053,20.7808,20.7971,17100.0
2013-10-07 14:55:00,25.47,25.49,25.46,25.46,10200.0,20.789,20.8053,20.7808,20.7808,10200.0
2013-10-07 15:00:00,25.46,25.46,25.45,25.45,14800.0,20.7808,20.7808,20.7726,20.7726,14800.0
2013-10-07 15:05:00,25.46,25.46,25.44,25.45,32500.0,20.7808,20.7808,20.7645,20.7726,32500.0
2013-10-07 15:10:00,25.45,25.46,25.44,25.45,11200.0,20.7726,20.7808,20.7645,20.7726,11200.0
2013-10-07 15:15:00,25.45,25.45,25.41,25.42,17700.0,20.7726,20.7726,20.74,20.7482,17700.0
2013-10-07 15:20:00,25.42,25.42,25.36,25.36,8500.0,20.7482,20.7482,20.6992,20.6992,8500.0
2013-10-07 15:25:00,25.36,25.38,25.34,25.37,50300.0,20.6992,20.7155,20.6829,20.7073,50300.0
2013-10-07 15:30:00,25.37,25.38,25.37,25.37,5300.0,20.7073,20.7155,20.7073,20.7073,5300.0
2013-10-07 15:35:00,25.37,25.37,25.34,25.36,24000.0,20.7073,20.7073,20.6829,20.6992,24000.0
2013-10-07 15:40:00,25.35,25.39,25.32,25.35,29600.0,20.691,20.7237,20.6665,20.691,29600.0
2013-10-07 15:45:00,25.35,25.36,25.31,25.31,18800.0,20.691,20.6992,20.6584,20.6584,18800.0
2013-10-07 15:50:00,25.32,25.35,25.3,25.31,71300.0,20.6665,20.691,20.6502,20.6584,71300.0
2013-10-07 15:55:00,25.31,25.36,25.28,25.28,85200.0,20.6584,20.6992,20.6339,20.6339,85200.0
2013-10-08 09:30:00,25.14,25.22,25.1,25.22,45000.0,20.5196,20.5849,20.487,20.5849,45000.0
2013-10-08 09:35:00,25.18,25.24,25.13,25.14,26500.0,20.5523,20.6012,20.5115,20.5196,26500.0
2013-10-08 09:40:00,25.15,25.44,25.15,25.42,51100.0,20.5278,20.7645,20.5278,20.7482,51100.0
2013-10-08 09:45:00,25.41,25.41,25.26,25.26,14900.0,20.74,20.74,20.6176,20.6176,14900.0
2013-10-08 09:50:00,25.28,25.28,25.15,25.27,21400.0,20.6339,20.6339,20.5278,20.6257,21400.0
2013-10-08 09:55:00,25.27,25.34,25.18,25.27,25100.0,20.6257,20.6829,20.5523,20.6257,25100.0
2013-10-08 10:00:00,25.28,25.34,25.17,25.21,76100.0,20.6339,20.6829,20.5441,20.5768,76100.0
2013-10-08 10:05:00,25.21,25.23,25.12,25.18,36600.0,20.5768,20.5931,20.5033,20.5523,36600.0
2013-10-08 10:10:00,25.18,25.27,25.17,25.25,31700.0,20.5523,20.6257,20.5441,20.6094,31700.0
2013-10-08 10:15:00,25.23,25.33,25.23,25.3,30400.0,20.5931,20.6747,20.5931,20.6502,30400.0
2013-10-08 10:20:00,25.3,25.31,25.24,25.26,14000.0,20.6502,20.6584,20.6012,20.6176,14000.0
2013-10-08 10:25:00,25.26,25.31,25.24,25.28,15000.0,20.6176,20.6584,20.6012,20.6339,15000.0
2013-10-08 10:30:00,25.26,25.26,25.18,25.18,17000.0,20.6176,20.6176,20.5523,20.5523,17000.0
2013-10-08 10:35:00,25.18,25.18,25.06,25.09,42900.0,20.5523,20.5523,20.4543,20.4788,42900.0
2013-10-08 10:40:00,25.09,25.17,25.09,25.16,11600.0,20.4788,20.5441,20.4788,20.5359,11600.0
2013-10-08 10:45:00,25.17,25.18,25.01,25.01,41900.0,20.5441,20.5523,20.4135,20.4135,41900.0
2013-10-08 10:50:00,25.01,25.03,24.95,25.02,36400.0,20.4135,20.4298,20.3645,20.4217,36400.0
2013-10-08 10:55:00,25.02,25.02,24.95,24.95,22400.0,20.4217,20.4217,20.3645,20.3645,22400.0
2013-10-08 11:00:00,24.95,24.95,24.81,24.81,23300.0,20.3645,20.3645,20.2503,20.2503,23300.0
2013-10-08 11:05:00,24.82,24.9,24.81,24.9,27500.0,20.2584,20.3237,20.2503,20.3237,27500.0
2013-10-08 11:10:00,24.91,25.01,24.9,25.01,43600.0,20.3319,20.4135,20.3237,20.4135,43600.0
2013-10-08 11:15:00,25.02,25.06,24.99,25.04,16500.0,20.4217,20.4543,20.3972,20.438,16500.0
2013-10-08 11:20:00,25.03,25.06,25.01,25.04,11500.0,20.4298,20.4543,20.4135,20.438,11500.0
2013-10-08 11:25:00,25.03,25.04,25.02,25.04,6800.0,20.4298,20.438,20.4217,20.438,6800.0
2013-10-08 11:30:00,25.03,25.03,24.92,24.93,15400.0,20.4298,20.4298,20.34,20.3482,15400.0
2013-10-08 11:35:00,24.94,24.96,24.85,24.87,30000.0,20.3564,20.3727,20.2829,20.2992,30000.0
2013-10-08 11:40:00,24.86,24.87,24.76,24.8,77500.0,20.2911,20.2992,20.2095,20.2421,77500.0
2013-10-08 11:45:00,24.81,24.87,24.81,24.84,25900.0,20.2503,20.2992,20.2503,20.2748,25900.0
2013-10-08 11:50:00,24.84,24.92,24.84,24.9,17500.0,20.2748,20.34,20.2748,20.3237,17500.0
2013-10-08 11:55:00,24.91,24.91,24.88,24.88,13800.0,20.3319,20.3319,20.3074,20.3074,13800.0
2013-10-08 12:00:00,24.89,24.89,24.84,24.88,11200.0,20.3156,20.3156,20.2748,20.3074,11200.0
2013-10-08 12:05:00,24.89,24.89,24.82,24.86,13200.0,20.3156,20.3156,20.2584,20.2911,13200.0
2013-10-08 12:10:00,24.87,24.87,24.81,24.85,16600.0,20.2992,20.2992,20.2503,20.2829,16600.0
2013-10-08 12:15:00,24.84,24.84,24.79,24.81,27300.0,20.2748,20.2748,20.2339,20.2503,27300.0
2013-10-08 12:20:00,24.8,24.8,24.71,24.72,36600.0,20.2421,20.2421,20.1686,20.1768,36600.0
2013-10-08 12:25:00,24.71,24.79,24.7,24.78,37100.0,20.1686,20.2339,20.1605,20.2258,37100.0
2013-10-08 12:30:00,24.78,24.78,24.7,24.7,15300.0,20.2258,20.2258,20.1605,20.1605,15300.0
2013-10-08 12:35:00,24.7,24.78,24.69,24.75,19600.0,20.1605,20.2258,20.1523,20.2013,19600.0
2013-10-08 12:40:00,24.76,24.8,24.74,24.8,9400.0,20.2095,20.2421,20.1931,20.2421,9400.0
2013-10-08 12:45:00,24.81,24.89,24.81,24.88,16500.0,20.2503,20.3156,20.2503,20.3074,16500.0
2013-10-08 12:50:00,24.89,24.89,24.83,24.84,12500.0,20.3156,20.3156,20.2666,20.2748,12500.0
2013-10-08 12:55:00,24.84,24.92,24.84,24.92,13800.0,20.2748,20.34,20.2748,20.34,13800.0
2013-10-08 13:00:00,24.92,24.95,24.91,24.91,14700.0,20.34,20.3645,20.3319,20.3319,14700.0
2013-10-08 13:05:00,24.9,24.91,24.87,24.89,11100.0,20.3237,20.3319,20.2992,20.3156,11100.0
2013-10-08 13:10:00,24.9,24.95,24.9,24.94,12400.0,20.3237,20.3645,20.3237,20.3564,12400.0
2013-10-08 13:15:00,24.93,24.94,24.87,24.87,10500.0,20.3482,20.3564,20.2992,20.2992,10500.0
2013-10-08 13:20:00,24.87,24.92,24.86,24.9,12300.0,20.2992,20.34,20.2911,20.3237,12300.0
2013-10-08 13:25:00,24.91,24.95,24.89,24.94,15100.0,20.3319,20.3645,20.3156,20.3564,15100.0
2013-10-08 13:30:00,24.93,24.97,24.9,24.91,16200.0,20.3482,20.3809,20.3237,20.3319,16200.0
2013-10-08 13:35:00,24.9,24.91,24.88,24.89,5800.0,20.3237,20.3319,20.3074,20.3156,5800.0
2013-10-08 13:40:00,24.89,24.92,24.88,24.89,13200.0,20.3156,20.34,20.3074,20.3156,13200.0
2013-10-08 13:45:00,24.89,24.89,24.83,24.83,16400.0,20.3156,20.3156,20.2666,20.2666,16400.0
2013-10-08 13:50:00,24.84,24.89,24.84,24.87,11000.0,20.2748,20.3156,20.2748,20.2992,11000.0
2013-10-08 13:55:00,24.87,24.93,24.87,24.87,18500.0,20.2992,20.3482,20.2992,20.2992,18500.0
2013-10-08 14:00:00,24.88,24.88,24.82,24.86,24900.0,20.3074,20.3074,20.2584,20.2911,24900.0
2013-10-08 14:05:00,24.85,24.86,24.81,24.82,14300.0,20.2829,20.2911,20.2503,20.2584,14300.0
2013-10-08 14:10:00,24.82,24.84,24.76,24.78,29700.0,20.2584,20.2748,20.2095,20.2258,29700.0
2013-10-08 14:15:00,24.78,24.79,24.71,24.77,71800.0,20.2258,20.2339,20.1686,20.2176,71800.0
2013-10-08 14:20:00,24.76,24.84,24.76,24.83,26200.0,20.2095,20.2748,20.2095,20.2666,26200.0
2013-10-08 14:25:00,24.83,24.91,24.83,24.9,35300.0,20.2666,20.3319,20.2666,20.3237,35300.0
2013-10-08 14:30:00,24.9,24.94,24.88,24.9,45500.0,20.3237,20.3564,20.3074,20.3237,45500.0
2013-10-08 14:35:00,24.9,24.91,24.86,24.91,17800.0,20.3237,20.3319,20.2911,20.3319,17800.0
2013-10-08 14:40:00,24.92,24.94,24.9,24.91,18000.0,20.34,20.3564,20.3237,20.3319,18000.0
2013-10-08 14:45:00,24.91,24.91,24.87,24.91,13200.0,20.3319,20.3319,20.2992,20.3319,13200.0
2013-10-08 14:50:00,24.91,24.91,24.88,24.9,19300.0,20.3319,20.3319,20.3074,20.3237,19300.0
2013-10-08 14:55:00,24.9,24.95,24.88,24.94,30000.0,20.3237,20.3645,20.3074,20.3564,30000.0
2013-10-08 15:00:00,24.95,24.95,24.92,24.92,16400.0,20.3645,20.3645,20.34,20.34,16400.0
2013-10-08 15:05:00,24.92,24.93,24.91,24.92,14200.0,20.34,20.3482,20.3319,20.34,14200.0
2013-10-08 15:10:00,24.91,24.91,24.88,24.89,21500.0,20.3319,20.3319,20.3074,20.3156,21500.0
2013-10-08 15:15:00,24.89,24.94,24.88,24.93,29400.0,20.3156,20.3564,20.3074,20.3482,29400.0
2013-10-08 15:20:00,24.94,24.98,24.94,24.98,21900.0,20.3564,20.389,20.3564,20.389,21900.0
2013-10-08 15:25:00,24.98,25.04,24.97,25.03,27900.0,20.389,20.438,20.3809,20.4298,27900.0
2013-10-08 15:30:00,25.03,25.07,24.99,24.99,27100.0,20.4298,20.4625,20.3972,20.3972,27100.0
2013-10-08 15:35:00,24.99,25.01,24.97,24.99,24100.0,20.3972,20.4135,20.3809,20.3972,24100.0
2013-10-08 15:40:00,24.99,25.01,24.98,25.0,27400.0,20.3972,20.4135,20.389,20.4053,27400.0
2013-10-08 15:45:00,25.0,25.0,24.91,24.93,41900.0,20.4053,20.4053,20.3319,20.3482,41900.0
2013-10-08 15:50:00,24.92,24.95,24.9,24.9,31500.0,20.34,20.3645,20.3237,20.3237,31500.0
2013-10-08 15:55:00,24.9,24.91,24.86,24.88,115900.0,20.3237,20.3319,20.2911,20.3074,115900.0
2013-10-09 09:30:00,24.9,24.95,24.85,24.85,34500.0,20.3237,20.3645,20.2829,20.2829,34500.0
2013-10-09 09:35:00,24.82,24.87,24.81,24.86,63500.0,20.2584,20.2992,20.2503,20.2911,63500.0
2013-10-09 09:40:00,24.87,24.87,24.72,24.72,40400.0,20.2992,20.2992,20.1768,20.1768,40400.0
2013-10-09 09:45:00,24.72,24.72,24.63,24.63,15700.0,20.1768,20.1768,20.1033,20.1033,15700.0
2013-10-09 09:50:00,24.63,24.63,24.54,24.6,49100.0,20.1033,20.1033,20.0299,20.0789,49100.0
2013-10-09 09:55:00,24.6,24.68,24.58,24.68,27200.0,20.0789,20.1442,20.0625,20.1442,27200.0
2013-10-09 10:00:00,24.67,24.74,24.63,24.71,66900.0,20.136,20.1931,20.1033,20.1686,66900.0
2013-10-09 10:05:00,24.71,24.75,24.68,24.74,44800.0,20.1686,20.2013,20.1442,20.1931,44800.0
2013-10-09 10:10:00,24.73,24.74,24.63,24.72,48200.0,20.185,20.1931,20.1033,20.1768,48200.0
2013-10-09 10:15:00,24.71,24.73,24.7,24.73,14300.0,20.1686,20.185,20.1605,20.185,14300.0
2013-10-09 10:20:00,24.73,24.84,24.71,24.8,41000.0,20.185,20.2748,20.1686,20.2421,41000.0
2013-10-09 10:25:00,24.8,24.83,24.74,24.74,24300.0,20.2421,20.2666,20.1931,20.1931,24300.0
2013-10-09 10:30:00,24.75,24.82,24.74,24.77,12900.0,20.2013,20.2584,20.1931,20.2176,12900.0
2013-10-09 10:35:00,24.78,24.78,24.68,24.71,17700.0,20.2258,20.2258,20.1442,20.1686,17700.0
2013-10-09 10:40:00,24.72,24.76,24.71,24.76,6900.0,20.1768,20.2095,20.1686,20.2095,6900.0
2013-10-09 10:45:00,24.73,24.73,24.67,24.7,34500.0,20.185,20.185,20.136,20.1605,34500.0
2013-10-09 10:50:00,24.7,24.71,24.65,24.71,10100.0,20.1605,20.1686,20.1197,20.1686,10100.0
2013-10-09 10:55:00,24.7,24.72,24.64,24.64,16400.0,20.1605,20.1768,20.1115,20.1115,16400.0
2013-10-09 11:00:00,24.64,24.68,24.63,24.65,9100.0,20.1115,20.1442,20.1033,20.1197,9100.0
2013-10-09 11:05:00,24.64,24.66,24.6,24.6,13400.0,20.1115,20.1278,20.0789,20.0789,13400.0
2013-10-09 11:10:00,24.6,24.66,24.58,24.61,25600.0,20.0789,20.1278,20.0625,20.087,25600.0
2013-10-09 11:15:00,24.6,24.61,24.57,24.57,5500.0,20.0789,20.087,20.0544,20.0544,5500.0
2013-10-09 11:20:00,24.57,24.59,24.54,24.56,56600.0,20.0544,20.0707,20.0299,20.0462,56600.0
2013-10-09 11:25:00,24.56,24.6,24.55,24.59,18900.0,20.0462,20.0789,20.038,20.0707,18900.0
2013-10-09 11:30:00,24.6,24.7,24.6,24.67,35200.0,20.0789,20.1605,20.0789,20.136,35200.0
2013-10-09 11:35:00,24.66,24.7,24.6,24.6,12500.0,20.1278,20.1605,20.0789,20.0789,12500.0
2013-10-09 11:40:00,24.59,24.61,24.54,24.57,11500.0,20.0707,20.087,20.0299,20.0544,11500.0
2013-10-09 11:45:00,24.57,24.65,24.57,24.65,12200.0,20.0544,20.1197,20.0544,20.1197,12200.0
2013-10-09 11:50:00,24.65,24.65,24.61,24.62,11200.0,20.1197,20.1197,20.087,20.0952,11200.0
2013-10-09 11:55:00,24.61,24.67,24.61,24.65,18800.0,20.087,20.136,20.087,20.1197,18800.0
2013-10-09 12:00:00,24.65,24.65,24.59,24.59,5900.0,20.1197,20.1197,20.0707,20.0707,5900.0
2013-10-09 12:05:00,24.59,24.62,24.58,24.62,6200.0,20.0707,20.0952,20.0625,20.0952,6200.0
2013-10-09 12:10:00,24.61,24.62,24.6,24.6,11100.0,20.087,20.0952,20.0789,20.0789,11100.0
2013-10-09 12:15:00,24.61,24.65,24.6,24.61,11300.0,20.087,20.1197,20.0789,20.087,11300.0
2013-10-09 12:20:00,24.6,24.62,24.6,24.61,6300.0,20.0789,20.0952,20.0789,20.087,6300.0
2013-10-09 12:25:00,24.61,24.63,24.6,24.61,3000.0,20.087,20.1033,20.0789,20.087,3000.0
2013-10-09 12:30:00,24.62,24.64,24.62,24.62,6200.0,20.0952,20.1115,20.0952,20.0952,6200.0
2013-10-09 12:35:00,24.62,24.63,24.56,24.57,28700.0,20.0952,20.1033,20.0462,20.0544,28700.0
2013-10-09 12:40:00,24.57,24.57,24.54,24.57,10900.0,20.0544,20.0544,20.0299,20.0544,10900.0
2013-10-09 12:45:00,24.58,24.59,24.55,24.55,5300.0,20.0625,20.0707,20.038,20.038,5300.0
2013-10-09 12:50:00,24.54,24.58,24.54,24.56,11800.0,20.0299,20.0625,20.0299,20.0462,11800.0
2013-10-09 12:55:00,24.56,24.58,24.55,24.56,2000.0,20.0462,20.0625,20.038,20.0462,2000.0
2013-10-09 13:00:00,24.55,24.67,24.55,24.67,19800.0,20.038,20.136,20.038,20.136,19800.0
2013-10-09 13:05:00,24.66,24.69,24.65,24.69,6700.0,20.1278,20.1523,20.1197,20.1523,6700.0
2013-10-09 13:10:00,24.68,24.71,24.67,24.71,7900.0,20.1442,20.1686,20.136,20.1686,7900.0
2013-10-09 13:15:00,24.72,24.8,24.72,24.8,10100.0,20.1768,20.2421,20.1768,20.2421,10100.0
2013-10-09 13:20:00,24.8,24.85,24.8,24.84,15900.0,20.2421,20.2829,20.2421,20.2748,15900.0
2013-10-09 13:25:00,24.83,24.89,24.82,24.84,14600.0,20.2666,20.3156,20.2584,20.2748,14600.0
2013-10-09 13:30:00,24.84,24.89,24.82,24.82,4000.0,20.2748,20.3156,20.2584,20.2584,4000.0
2013-10-09 13:35:00,24.82,24.82,24.78,24.78,7400.0,20.2584,20.2584,20.2258,20.2258,7400.0
2013-10-09 13:40:00,24.79,24.84,24.79,24.81,6600.0,20.2339,20.2748,20.2339,20.2503,6600.0
2013-10-09 13:45:00,24.81,24.82,24.79,24.79,4500.0,20.2503,20.2584,20.2339,20.2339,4500.0
2013-10-09 13:50:00,24.78,24.87,24.78,24.87,3800.0,20.2258,20.2992,20.2258,20.2992,3800.0
2013-10-09 13:55:00,24.86,24.87,24.82,24.87,14200.0,20.2911,20.2992,20.2584,20.2992,14200.0
2013-10-09 14:00:00,24.86,24.89,24.81,24.88,14300.0,20.2911,20.3156,20.2503,20.3074,14300.0
2013-10-09 14:05:00,24.87,24.89,24.86,24.87,12700.0,20.2992,20.3156,20.2911,20.2992,12700.0
2013-10-09 14:10:00,24.87,24.87,24.81,24.84,9400.0,20.2992,20.2992,20.2503,20.2748,9400.0
2013-10-09 14:15:00,24.84,24.85,24.8,24.83,7900.0,20.2748,20.2829,20.2421,20.2666,7900.0
2013-10-09 14:20:00,24.82,24.86,24.77,24.8,20400.0,20.2584,20.2911,20.2176,20.2421,20400.0
2013-10-09 14:25:00,24.81,24.81,24.74,24.78,115100.0,20.2503,20.2503,20.1931,20.2258,115100.0
2013-10-09 14:30:00,24.78,24.85,24.78,24.83,14900.0,20.2258,20.2829,20.2258,20.2666,14900.0
2013-10-09 14:35:00,24.83,24.83,24.75,24.77,21900.0,20.2666,20.2666,20.2013,20.2176,21900.0
2013-10-09 14:40:00,24.77,24.77,24.74,24.75,17700.0,20.2176,20.2176,20.1931,20.2013,17700.0
2013-10-09 14:45:00,24.76,24.77,24.73,24.77,14000.0,20.2095,20.2176,20.185,20.2176,14000.0
2013-10-09 14:50:00,24.77,24.82,24.76,24.77,16300.0,20.2176,20.2584,20.2095,20.2176,16300.0
2013-10-09 14:55:00,24.78,24.84,24.78,24.82,13000.0,20.2258,20.2748,20.2258,20.2584,13000.0
2013-10-09 15:00:00,24.83,24.83,24.79,24.8,11100.0,20.2666,20.2666,20.2339,20.2421,11100.0
2013-10-09 15:05:00,24.79,24.8,24.76,24.79,13200.0,20.2339,20.2421,20.2095,20.2339,13200.0
2013-10-09 15:10:00,24.79,24.8,24.77,24.77,11100.0,20.2339,20.2421,20.2176,20.2176,11100.0
2013-10-09 15:15:00,24.77,24.77,24.73,24.73,71100.0,20.2176,20.2176,20.185,20.185,71100.0
2013-10-09 15:20:00,24.72,24.76,24.72,24.74,18300.0,20.1768,20.2095,20.1768,20.1931,18300.0
2013-10-09 15:25:00,24.75,24.75,24.71,24.73,20600.0,20.2013,20.2013,20.1686,20.185,20600.0
2013-10-09 15:30:00,24.73,24.79,24.73,24.76,23400.0,20.185,20.2339,20.185,20.2095,23400.0
2013-10-09 15:35:00,24.75,24.76,24.7,24.73,28600.0,20.2013,20.2095,20.1605,20.185,28600.0
2013-10-09 15:40:00,24.73,24.76,24.73,24.75,35600.0,20.185,20.2095,20.185,20.2013,35600.0
2013-10-09 15:45:00,24.74,24.75,24.62,24.65,54200.0,20.1931,20.2013,20.0952,20.1197,54200.0
2013-10-09 15:50:00,24.64,24.7,24.61,24.69,95000.0,20.1115,20.1605,20.087,20.1523,95000.0
2013-10-09 15:55:00,24.69,24.72,24.68,24.7,87400.0,20.1523,20.1768,20.1442,20.1605,87400.0
2013-10-10 09:30:00,24.95,25.15,24.95,25.08,109400.0,20.3645,20.5278,20.3645,20.4706,109400.0
2013-10-10 09:35:00,25.08,25.11,25.04,25.11,27600.0,20.4706,20.4951,20.438,20.4951,27600.0
2013-10-10 09:40:00,25.11,25.18,25.06,25.06,19700.0,20.4951,20.5523,20.4543,20.4543,19700.0
2013-10-10 09:45:00,25.05,25.11,25.02,25.08,13700.0,20.4462,20.4951,20.4217,20.4706,13700.0
2013-10-10 09:50:00,25.09,25.12,25.0,25.08,52200.0,20.4788,20.5033,20.4053,20.4706,52200.0
2013-10-10 09:55:00,25.05,25.1,25.05,25.1,9900.0,20.4462,20.487,20.4462,20.487,9900.0
2013-10-10 10:00:00,25.12,25.18,25.1,25.17,42400.0,20.5033,20.5523,20.487,20.5441,42400.0
2013-10-10 10:05:00,25.16,25.16,25.09,25.12,26600.0,20.5359,20.5359,20.4788,20.5033,26600.0
2013-10-10 10:10:00,25.12,25.14,25.08,25.13,52500.0,20.5033,20.5196,20.4706,20.5115,52500.0
2013-10-10 10:15:00,25.12,25.15,25.09,25.13,40000.0,20.5033,20.5278,20.4788,20.5115,40000.0
2013-10-10 10:20:00,25.13,25.14,25.1,25.13,70500.0,20.5115,20.5196,20.487,20.5115,70500.0
2013-10-10 10:25:00,25.13,25.16,25.09,25.16,8000.0,20.5115,20.5359,20.4788,20.5359,8000.0
2013-10-10 10:30:00,25.14,25.17,25.1,25.16,43200.0,20.5196,20.5441,20.487,20.5359,43200.0
2013-10-10 10:35:00,25.17,25.21,25.16,25.16,49100.0,20.5441,20.5768,20.5359,20.5359,49100.0
2013-10-10 10:40:00,25.17,25.2,25.16,25.19,44100.0,20.5441,20.5686,20.5359,20.5604,44100.0
2013-10-10 10:45:00,25.19,25.23,25.15,25.15,10900.0,20.5604,20.5931,20.5278,20.5278,10900.0
2013-10-10 10:50:00,25.15,25.16,25.12,25.12,16700.0,20.5278,20.5359,20.5033,20.5033,16700.0
2013-10-10 10:55:00,25.11,25.13,25.05,25.06,40000.0,20.4951,20.5115,20.4462,20.4543,40000.0
2013-10-10 11:00:00,25.05,25.06,25.02,25.03,5800.0,20.4462,20.4543,20.4217,20.4298,5800.0
2013-10-10 11:05:00,25.04,25.11,25.04,25.09,49000.0,20.438,20.4951,20.438,20.4788,49000.0
2013-10-10 11:10:00,25.09,25.14,25.09,25.13,7800.0,20.4788,20.5196,20.4788,20.5115,7800.0
2013-10-10 11:15:00,25.14,25.15,25.1,25.1,9100.0,20.5196,20.5278,20.487,20.487,9100.0
2013-10-10 11:20:00,25.1,25.15,25.1,25.11,11900.0,20.487,20.5278,20.487,20.4951,11900.0
2013-10-10 11:25:00,25.11,25.15,25.1,25.14,11600.0,20.4951,20.5278,20.487,20.5196,11600.0
2013-10-10 11:30:00,25.16,25.2,25.11,25.19,13200.0,20.5359,20.5686,20.4951,20.5604,13200.0
2013-10-10 11:35:00,25.19,25.21,25.17,25.18,22400.0,20.5604,20.5768,20.5441,20.5523,22400.0
2013-10-10 11:40:00,25.19,25.21,25.14,25.17,39000.0,20.5604,20.5768,20.5196,20.5441,39000.0
2013-10-10 11:45:00,25.16,25.18,25.14,25.15,17900.0,20.5359,20.5523,20.5196,20.5278,17900.0
2013-10-10 11:50:00,25.15,25.17,25.12,25.17,18400.0,20.5278,20.5441,20.5033,20.5441,18400.0
2013-10-10 11:55:00,25.17,25.17,25.14,25.15,5500.0,20.5441,20.5441,20.5196,20.5278,5500.0
2013-10-10 12:00:00,25.14,25.18,25.14,25.18,4000.0,20.5196,20.5523,20.5196,20.5523,4000.0
2013-10-10 12:05:00,25.18,25.18,25.15,25.15,11300.0,20.5523,20.5523,20.5278,20.5278,11300.0
2013-10-10 12:10:00,25.14,25.15,25.13,25.15,4500.0,20.5196,20.5278,20.5115,20.5278,4500.0
2013-10-10 12:15:00,25.14,25.18,25.14,25.18,44000.0,20.5196,20.5523,20.5196,20.5523,44000.0
2013-10-10 12:20:00,25.17,25.21,25.17,25.2,21100.0,20.5441,20.5768,20.5441,20.5686,21100.0
2013-10-10 12:25:00,25.2,25.2,25.19,25.19,9600.0,20.5686,20.5686,20.5604,20.5604,9600.0
2013-10-10 12:30:00,25.2,25.2,25.19,25.2,20000.0,20.5686,20.5686,20.5604,20.5686,20000.0
2013-10-10 12:35:00,25.2,25.2,25.18,25.19,13000.0,20.5686,20.5686,20.5523,20.5604,13000.0
2013-10-10 12:40:00,25.19,25.23,25.17,25.23,27200.0,20.5604,20.5931,20.5441,20.5931,27200.0
2013-10-10 12:45:00,25.23,25.23,25.19,25.19,21000.0,20.5931,20.5931,20.5604,20.5604,21000.0
2013-10-10 12:50:00,25.2,25.23,25.19,25.2,8900.0,20.5686,20.5931,20.5604,20.5686,8900.0
2013-10-10 12:55:00,25.19,25.21,25.19,25.21,13500.0,20.5604,20.5768,20.5604,20.5768,13500.0
2013-10-10 13:00:00,25.2,25.21,25.2,25.21,10200.0,20.5686,20.5768,20.5686,20.5768,10200.0
2013-10-10 13:05:00,25.21,25.22,25.2,25.21,2700.0,20.5768,20.5849,20.5686,20.5768,2700.0
2013-10-10 13:10:00,25.2,25.23,25.2,25.2,11000.0,20.5686,20.5931,20.5686,20.5686,11000.0
2013-10-10 13:15:00,25.2,25.21,25.19,25.19,4600.0,20.5686,20.5768,20.5604,20.5604,4600.0
2013-10-10 13:20:00,25.2,25.21,25.18,25.18,40300.0,20.5686,20.5768,20.5523,20.5523,40300.0
2013-10-10 13:25:00,25.17,25.18,25.15,25.18,22700.0,20.5441,20.5523,20.5278,20.5523,22700.0
2013-10-10 13:30:00,25.18,25.2,25.17,25.18,17100.0,20.5523,20.5686,20.5441,20.5523,17100.0
2013-10-10 13:35:00,25.18,25.19,25.15,25.17,10100.0,20.5523,20.5604,20.5278,20.5441,10100.0
2013-10-10 13:40:00,25.16,25.2,25.15,25.18,24700.0,20.5359,20.5686,20.5278,20.5523,24700.0
2013-10-10 13:45:00,25.17,25.19,25.17,25.19,19900.0,20.5441,20.5604,20.5441,20.5604,19900.0
2013-10-10 13:50:00,25.17,25.2,25.16,25.19,20700.0,20.5441,20.5686,20.5359,20.5604,20700.0
2013-10-10 13:55:00,25.19,25.19,25.15,25.16,9900.0,20.5604,20.5604,20.5278,20.5359,9900.0
2013-10-10 14:00:00,25.15,25.15,25.12,25.12,12100.0,20.5278,20.5278,20.5033,20.5033,12100.0
2013-10-10 14:05:00,25.12,25.12,25.09,25.1,18700.0,20.5033,20.5033,20.4788,20.487,18700.0
2013-10-10 14:10:00,25.1,25.12,25.08,25.09,26800.0,20.487,20.5033,20.4706,20.4788,26800.0
2013-10-10 14:15:00,25.1,25.11,25.08,25.08,10900.0,20.487,20.4951,20.4706,20.4706,10900.0
2013-10-10 14:20:00,25.09,25.14,25.09,25.09,28500.0,20.4788,20.5196,20.4788,20.4788,28500.0
2013-10-10 14:25:00,25.08,25.12,25.08,25.08,8500.0,20.4706,20.5033,20.4706,20.4706,8500.0
2013-10-10 14:30:00,25.09,25.11,25.08,25.11,5500.0,20.4788,20.4951,20.4706,20.4951,5500.0
2013-10-10 14:35:00,25.11,25.13,25.09,25.09,13600.0,20.4951,20.5115,20.4788,20.4788,13600.0
2013-10-10 14:40:00,25.1,25.11,25.08,25.1,22300.0,20.487,20.4951,20.4706,20.487,22300.0
2013-10-10 14:45:00,25.1,25.1,25.06,25.07,12900.0,20.487,20.487,20.4543,20.4625,12900.0
2013-10-10 14:50:00,25.07,25.08,25.05,25.05,7600.0,20.4625,20.4706,20.4462,20.4462,7600.0
2013-10-10 14:55:00,25.05,25.05,25.02,25.03,15000.0,20.4462,20.4462,20.4217,20.4298,15000.0
2013-10-10 15:00:00,25.04,25.07,25.03,25.05,33800.0,20.438,20.4625,20.4298,20.4462,33800.0
2013-10-10 15:05:00,25.05,25.07,25.03,25.06,52100.0,20.4462,20.4625,20.4298,20.4543,52100.0
2013-10-10 15:10:00,25.07,25.08,25.03,25.06,42600.0,20.4625,20.4706,20.4298,20.4543,42600.0
2013-10-10 15:15:00,25.06,25.07,25.04,25.05,24900.0,20.4543,20.4625,20.438,20.4462,24900.0
2013-10-10 15:20:00,25.05,25.07,25.03,25.05,34400.0,20.4462,20.4625,20.4298,20.4462,34400.0
2013-10-10 15:25:00,25.05,25.07,25.02,25.05,31600.0,20.4462,20.4625,20.4217,20.4462,31600.0
2013-10-10 15:30:00,25.05,25.07,25.03,25.03,48300.0,20.4462,20.4625,20.4298,20.4298,48300.0
2013-10-10 15:35:00,25.04,25.07,25.03,25.04,36500.0,20.438,20.4625,20.4298,20.438,36500.0
2013-10-10 15:40:00,25.04,25.09,25.03,25.08,37800.0,20.438,20.4788,20.4298,20.4706,37800.0
2013-10-10 15:45:00,25.08,25.1,25.02,25.04,71100.0,20.4706,20.487,20.4217,20.438,71100.0
2013-10-10 15:50:00,25.04,25.09,25.04,25.06,85800.0,20.438,20.4788,20.438,20.4543,85800.0
2013-10-10 15:55:00,25.06,25.09,25.03,25.08,126600.0,20.4543,20.4788,20.4298,20.4706,126600.0
2013-10-11 09:30:00,25.0,25.05,24.91,24.96,22800.0,20.4053,20.4462,20.3319,20.3727,22800.0
2013-10-11 09:35:00,24.94,24.99,24.89,24.91,16600.0,20.3564,20.3972,20.3156,20.3319,16600.0
2013-10-11 09:40:00,24.9,25.01,24.88,25.01,9000.0,20.3237,20.4135,20.3074,20.4135,9000.0
2013-10-11 09:45:00,25.03,25.05,25.01,25.02,15700.0,20.4298,20.4462,20.4135,20.4217,15700.0
2013-10-11 09:50:00,25.02,25.07,24.97,25.01,12500.0,20.4217,20.4625,20.3809,20.4135,12500.0
2013-10-11 09:55:00,25.01,25.06,24.99,25.04,12800.0,20.4135,20.4543,20.3972,20.438,12800.0
2013-10-11 10:00:00,25.03,25.04,24.99,25.01,70300.0,20.4298,20.438,20.3972,20.4135,70300.0
2013-10-11 10:05:00,25.01,25.01,24.97,24.98,26800.0,20.4135,20.4135,20.3809,20.389,26800.0
2013-10-11 10:10:00,24.98,24.98,24.94,24.95,17600.0,20.389,20.389,20.3564,20.3645,17600.0
2013-10-11 10:15:00,24.98,25.0,24.96,24.96,10300.0,20.389,20.4053,20.3727,20.3727,10300.0
2013-10-11 10:20:00,24.96,24.97,24.92,24.96,13700.0,20.3727,20.3809,20.34,20.3727,13700.0
2013-10-11 10:25:00,24.96,24.99,24.94,24.98,9700.0,20.3727,20.3972,20.3564,20.389,9700.0
2013-10-11 10:30:00,24.98,25.02,24.97,24.97,20400.0,20.389,20.4217,20.3809,20.3809,20400.0
2013-10-11 10:35:00,24.96,24.97,24.93,24.94,13700.0,20.3727,20.3809,20.3482,20.3564,13700.0
2013-10-11 10:40:00,24.94,24.95,24.91,24.93,5100.0,20.3564,20.3645,20.3319,20.3482,5100.0
2013-10-11 10:45:00,24.92,24.92,24.89,24.91,16300.0,20.34,20.34,20.3156,20.3319,16300.0
2013-10-11 10:50:00,24.89,24.92,24.89,24.9,14400.0,20.3156,20.34,20.3156,20.3237,14400.0
2013-10-11 10:55:00,24.91,24.98,24.91,24.95,16400.0,20.3319,20.389,20.3319,20.3645,16400.0
2013-10-11 11:00:00,24.95,24.98,24.93,24.97,6500.0,20.3645,20.389,20.3482,20.3809,6500.0
2013-10-11 11:05:00,24.96,24.99,24.96,24.98,7200.0,20.3727,20.3972,20.3727,20.389,7200.0
2013-10-11 11:10:00,24.98,24.99,24.97,24.98,3400.0,20.389,20.3972,20.3809,20.389,3400.0
2013-10-11 11:15:00,24.98,24.99,24.95,24.95,18800.0,20.389,20.3972,20.3645,20.3645,18800.0
2013-10-11 11:20:00,24.95,24.96,24.92,24.95,18300.0,20.3645,20.3727,20.34,20.3645,18300.0
2013-10-11 11:25:00,24.96,24.97,24.91,24.92,32000.0,20.3727,20.3809,20.3319,20.34,32000.0
2013-10-11 11:30:00,24.93,24.99,24.93,24.96,14400.0,20.3482,20.3972,20.3482,20.3727,14400.0
2013-10-11 11:35:00,24.97,25.01,24.97,24.99,15500.0,20.3809,20.4135,20.3809,20.3972,15500.0
2013-10-11 11:40:00,24.98,24.99,24.96,24.97,25800.0,20.389,20.3972,20.3727,20.3809,25800.0
2013-10-11 11:45:00,24.97,24.99,24.96,24.97,33400.0,20.3809,20.3972,20.3727,20.3809,33400.0
2013-10-11 11:50:00,24.97,24.99,24.96,24.98,16400.0,20.3809,20.3972,20.3727,20.389,16400.0
2013-10-11 11:55:00,24.99,25.01,24.98,24.99,27300.0,20.3972,20.4135,20.389,20.3972,27300.0
2013-10-11 12:00:00,25.0,25.0,24.99,24.99,15100.0,20.4053,20.4053,20.3972,20.3972,15100.0
2013-10-11 12:05:00,25.0,25.01,24.98,24.98,36200.0,20.4053,20.4135,20.389,20.389,36200.0
2013-10-11 12:10:00,24.98,24.99,24.96,24.97,24600.0,20.389,20.3972,20.3727,20.3809,24600.0
2013-10-11 12:15:00,24.98,25.01,24.98,25.01,45000.0,20.389,20.4135,20.389,20.4135,45000.0
2013-10-11 12:20:00,25.01,25.02,24.99,25.0,35100.0,20.4135,20.4217,20.3972,20.4053,35100.0
2013-10-11 12:25:00,25.0,25.01,24.99,24.99,18400.0,20.4053,20.4135,20.3972,20.3972,18400.0
2013-10-11 12:30:00,24.99,25.01,24.98,25.0,52300.0,20.3972,20.4135,20.389,20.4053,52300.0
2013-10-11 12:35:00,25.01,25.04,25.0,25.03,28800.0,20.4135,20.438,20.4053,20.4298,28800.0
2013-10-11 12:40:00,25.04,25.05,25.03,25.03,22200.0,20.438,20.4462,20.4298,20.4298,22200.0
2013-10-11 12:45:00,25.03,25.06,25.03,25.04,31200.0,20.4298,20.4543,20.4298,20.438,31200.0
2013-10-11 12:50:00,25.04,25.05,25.03,25.03,22000.0,20.438,20.4462,20.4298,20.4298,22000.0
2013-10-11 12:55:00,25.03,25.04,25.02,25.04,13700.0,20.4298,20.438,20.4217,20.438,13700.0
2013-10-11 13:00:00,25.03,25.03,25.02,25.03,20600.0,20.4298,20.4298,20.4217,20.4298,20600.0
2013-10-11 13:05:00,25.03,25.06,25.03,25.05,15900.0,20.4298,20.4543,20.4298,20.4462,15900.0
2013-10-11 13:10:00,25.06,25.06,25.04,25.04,145800.0,20.4543,20.4543,20.438,20.438,145800.0
2013-10-11 13:15:00,25.04,25.04,25.01,25.01,25800.0,20.438,20.438,20.4135,20.4135,25800.0
2013-10-11 13:20:00,25.01,25.01,25.0,25.01,3300.0,20.4135,20.4135,20.4053,20.4135,3300.0
2013-10-11 13:25:00,25.0,25.02,25.0,25.01,21300.0,20.4053,20.4217,20.4053,20.4135,21300.0
2013-10-11 13:30:00,25.01,25.03,25.0,25.03,12800.0,20.4135,20.4298,20.4053,20.4298,12800.0
2013-10-11 13:35:00,25.03,25.06,25.03,25.06,21300.0,20.4298,20.4543,20.4298,20.4543,21300.0
2013-10-11 13:40:00,25.06,25.06,25.05,25.06,10100.0,20.4543,20.4543,20.4462,20.4543,10100.0
2013-10-11 13:45:00,25.05,25.08,25.05,25.05,10000.0,20.4462,20.4706,20.4462,20.4462,10000.0
2013-10-11 13:50:00,25.05,25.07,25.04,25.07,17300.0,20.4462,20.4625,20.438,20.4625,17300.0
2013-10-11 13:55:00,25.07,25.09,25.05,25.08,26300.0,20.4625,20.4788,20.4462,20.4706,26300.0
2013-10-11 14:00:00,25.08,25.14,25.07,25.14,23000.0,20.4706,20.5196,20.4625,20.5196,23000.0
2013-10-11 14:05:00,25.14,25.16,25.14,25.14,35600.0,20.5196,20.5359,20.5196,20.5196,35600.0
2013-10-11 14:10:00,25.15,25.16,25.12,25.12,30200.0,20.5278,20.5359,20.5033,20.5033,30200.0
2013-10-11 14:15:00,25.13,25.13,25.09,25.1,28200.0,20.5115,20.5115,20.4788,20.487,28200.0
2013-10-11 14:20:00,25.1,25.1,25.09,25.1,1300.0,20.487,20.487,20.4788,20.487,1300.0
2013-10-11 14:25:00,25.1,25.1,25.08,25.1,12100.0,20.487,20.487,20.4706,20.487,12100.0
2013-10-11 14:30:00,25.1,25.1,25.07,25.07,11300.0,20.487,20.487,20.4625,20.4625,11300.0
2013-10-11 14:35:00,25.08,25.08,25.06,25.06,10200.0,20.4706,20.4706,20.4543,20.4543,10200.0
2013-10-11 14:40:00,25.07,25.07,25.04,25.05,10500.0,20.4625,20.4625,20.438,20.4462,10500.0
2013-10-11 14:45:00,25.05,25.06,25.04,25.05,5900.0,20.4462,20.4543,20.438,20.4462,5900.0
2013-10-11 14:50:00,25.05,25.05,25.04,25.05,4500.0,20.4462,20.4462,20.438,20.4462,4500.0
2013-10-11 14:55:00,25.05,25.06,25.05,25.05,3700.0,20.4462,20.4543,20.4462,20.4462,3700.0
2013-10-11 15:00:00,25.05,25.06,25.02,25.04,12600.0,20.4462,20.4543,20.4217,20.438,12600.0
2013-10-11 15:05:00,25.04,25.04,25.02,25.04,10100.0,20.438,20.438,20.4217,20.438,10100.0
2013-10-11 15:10:00,25.04,25.05,25.01,25.01,14500.0,20.438,20.4462,20.4135,20.4135,14500.0
2013-10-11 15:15:00,25.01,25.01,25.0,25.01,12800.0,20.4135,20.4135,20.4053,20.4135,12800.0
2013-10-11 15:20:00,25.01,25.03,25.0,25.03,14200.0,20.4135,20.4298,20.4053,20.4298,14200.0
2013-10-11 15:25:00,25.03,25.05,25.03,25.05,15600.0,20.4298,20.4462,20.4298,20.4462,15600.0
2013-10-11 15:30:00,25.05,25.06,25.01,25.01,25200.0,20.4462,20.4543,20.4135,20.4135,25200.0
2013-10-11 15:35:00,25.02,25.03,25.01,25.02,27700.0,20.4217,20.4298,20.4135,20.4217,27700.0
2013-10-11 15:40:00,25.02,25.02,25.01,25.01,14200.0,20.4217,20.4217,20.4135,20.4135,14200.0
2013-10-11 15:45:00,25.01,25.03,24.97,24.98,61600.0,20.4135,20.4298,20.3809,20.389,61600.0
2013-10-11 15:50:00,24.98,25.01,24.98,25.0,43500.0,20.389,20.4135,20.389,20.4053,43500.0
2013-10-11 15:55:00,25.01,25.05,25.0,25.05,171700.0,20.4135,20.4462,20.4053,20.4462,171700.0
2013-10-14 09:30:00,24.82,25.0,24.76,24.99,21400.0,20.2584,20.4053,20.2095,20.3972,21400.0
2013-10-14 09:35:00,24.99,25.05,24.97,24.99,8200.0,20.3972,20.4462,20.3809,20.3972,8200.0
2013-10-14 09:40:00,24.99,25.03,24.98,25.02,12500.0,20.3972,20.4298,20.389,20.4217,12500.0
2013-10-14 09:45:00,24.99,24.99,24.93,24.97,9500.0,20.3972,20.3972,20.3482,20.3809,9500.0
2013-10-14 09:50:00,24.97,25.05,24.97,25.05,7700.0,20.3809,20.4462,20.3809,20.4462,7700.0
2013-10-14 09:55:00,25.05,25.08,25.02,25.02,39600.0,20.4462,20.4706,20.4217,20.4217,39600.0
2013-10-14 10:00:00,25.03,25.05,24.98,24.98,15700.0,20.4298,20.4462,20.389,20.389,15700.0
2013-10-14 10:05:00,24.99,25.0,24.94,24.96,14000.0,20.3972,20.4053,20.3564,20.3727,14000.0
2013-10-14 10:10:00,24.96,24.96,24.92,24.92,24100.0,20.3727,20.3727,20.34,20.34,24100.0
2013-10-14 10:15:00,24.92,24.97,24.92,24.97,8700.0,20.34,20.3809,20.34,20.3809,8700.0
2013-10-14 10:20:00,24.97,25.0,24.96,24.97,85500.0,20.3809,20.4053,20.3727,20.3809,85500.0
2013-10-14 10:25:00,24.97,25.0,24.96,25.0,11200.0,20.3809,20.4053,20.3727,20.4053,11200.0
2013-10-14 10:30:00,25.0,25.02,24.99,24.99,34200.0,20.4053,20.4217,20.3972,20.3972,34200.0
2013-10-14 10:35:00,25.0,25.01,24.98,24.98,41400.0,20.4053,20.4135,20.389,20.389,41400.0
2013-10-14 10:40:00,24.98,25.0,24.96,25.0,11800.0,20.389,20.4053,20.3727,20.4053,11800.0
2013-10-14 10:45:00,25.0,25.04,24.99,25.0,12300.0,20.4053,20.438,20.3972,20.4053,12300.0
2013-10-14 10:50:00,25.01,25.01,24.93,24.93,10400.0,20.4135,20.4135,20.3482,20.3482,10400.0
2013-10-14 10:55:00,24.91,25.0,24.89,25.0,7300.0,20.3319,20.4053,20.3156,20.4053,7300.0
2013-10-14 11:00:00,24.99,25.0,24.97,24.99,7500.0,20.3972,20.4053,20.3809,20.3972,7500.0
2013-10-14 11:05:00,24.99,25.01,24.99,25.01,2200.0,20.3972,20.4135,20.3972,20.4135,2200.0
2013-10-14 11:10:00,25.01,25.05,25.01,25.05,25900.0,20.4135,20.4462,20.4135,20.4462,25900.0
2013-10-14 11:15:00,25.05,25.06,25.01,25.04,13100.0,20.4462,20.4543,20.4135,20.438,13100.0
2013-10-14 11:20:00,25.03,25.06,25.02,25.05,31200.0,20.4298,20.4543,20.4217,20.4462,31200.0
2013-10-14 11:25:00,25.06,25.06,25.04,25.05,21400.0,20.4543,20.4543,20.438,20.4462,21400.0
2013-10-14 11:30:00,25.05,25.07,25.04,25.04,19600.0,20.4462,20.4625,20.438,20.438,19600.0
2013-10-14 11:35:00,25.04,25.08,25.04,25.08,25000.0,20.438,20.4706,20.438,20.4706,25000.0
2013-10-14 11:40:00,25.08,25.09,25.07,25.08,15400.0,20.4706,20.4788,20.4625,20.4706,15400.0
2013-10-14 11:45:00,25.08,25.09,25.07,25.08,19000.0,20.4706,20.4788,20.4625,20.4706,19000.0
2013-10-14 11:50:00,25.08,25.09,25.05,25.05,45600.0,20.4706,20.4788,20.4462,20.4462,45600.0
2013-10-14 11:55:00,25.06,25.1,25.06,25.1,17100.0,20.4543,20.487,20.4543,20.487,17100.0
2013-10-14 12:00:00,25.09,25.11,25.09,25.1,11000.0,20.4788,20.4951,20.4788,20.487,11000.0
2013-10-14 12:05:00,25.09,25.1,25.07,25.07,6500.0,20.4788,20.487,20.4625,20.4625,6500.0
2013-10-14 12:10:00,25.07,25.09,25.06,25.09,16900.0,20.4625,20.4788,20.4543,20.4788,16900.0
2013-10-14 12:15:00,25.1,25.12,25.09,25.1,17400.0,20.487,20.5033,20.4788,20.487,17400.0
2013-10-14 12:20:00,25.11,25.12,25.1,25.1,6000.0,20.4951,20.5033,20.487,20.487,6000.0
2013-10-14 12:25:00,25.1,25.12,25.09,25.11,8900.0,20.487,20.5033,20.4788,20.4951,8900.0
2013-10-14 12:30:00,25.11,25.12,25.11,25.12,20200.0,20.4951,20.5033,20.4951,20.5033,20200.0
2013-10-14 12:35:00,25.13,25.17,25.13,25.15,4600.0,20.5115,20.5441,20.5115,20.5278,4600.0
2013-10-14 12:40:00,25.14,25.15,25.13,25.14,69500.0,20.5196,20.5278,20.5115,20.5196,69500.0
2013-10-14 12:45:00,25.13,25.15,25.12,25.13,6500.0,20.5115,20.5278,20.5033,20.5115,6500.0
2013-10-14 12:50:00,25.13,25.15,25.13,25.13,12300.0,20.5115,20.5278,20.5115,20.5115,12300.0
2013-10-14 12:55:00,25.13,25.15,25.13,25.14,7000.0,20.5115,20.5278,20.5115,20.5196,7000.0
2013-10-14 13:00:00,25.14,25.14,25.13,25.13,16000.0,20.5196,20.5196,20.5115,20.5115,16000.0
2013-10-14 13:05:00,25.14,25.17,25.14,25.17,5100.0,20.5196,20.5441,20.5196,20.5441,5100.0
2013-10-14 13:10:00,25.17,25.17,25.15,25.15,31100.0,20.5441,20.5441,20.5278,20.5278,31100.0
2013-10-14 13:15:00,25.15,25.15,25.12,25.13,15600.0,20.5278,20.5278,20.5033,20.5115,15600.0
2013-10-14 13:20:00,25.13,25.14,25.11,25.11,13800.0,20.5115,20.5196,20.4951,20.4951,13800.0
2013-10-14 13:25:00,25.11,25.13,25.11,25.12,5300.0,20.4951,20.5115,20.4951,20.5033,5300.0
2013-10-14 13:30:00,25.13,25.13,25.11,25.12,14800.0,20.5115,20.5115,20.4951,20.5033,14800.0
2013-10-14 13:35:00,25.12,25.12,25.11,25.12,5900.0,20.5033,20.5033,20.4951,20.5033,5900.0
2013-10-14 13:40:00,25.12,25.14,25.12,25.14,9600.0,20.5033,20.5196,20.5033,20.5196,9600.0
2013-10-14 13:45:00,25.14,25.15,25.13,25.14,11900.0,20.5196,20.5278,20.5115,20.5196,11900.0
2013-10-14 13:50:00,25.14,25.15,25.14,25.15,6400.0,20.5196,20.5278,20.5196,20.5278,6400.0
2013-10-14 13:55:00,25.15,25.15,25.14,25.15,30200.0,20.5278,20.5278,20.5196,20.5278,30200.0
2013-10-14 14:00:00,25.15,25.2,25.14,25.19,41900.0,20.5278,20.5686,20.5196,20.5604,41900.0
2013-10-14 14:05:00,25.2,25.21,25.17,25.17,18600.0,20.5686,20.5768,20.5441,20.5441,18600.0
2013-10-14 14:10:00,25.17,25.17,25.14,25.16,14400.0,20.5441,20.5441,20.5196,20.5359,14400.0
2013-10-14 14:15:00,25.15,25.2,25.15,25.2,5400.0,20.5278,20.5686,20.5278,20.5686,5400.0
2013-10-14 14:20:00,25.2,25.21,25.16,25.19,39300.0,20.5686,20.5768,20.5359,20.5604,39300.0
2013-10-14 14:25:00,25.19,25.23,25.19,25.22,14600.0,20.5604,20.5931,20.5604,20.5849,14600.0
2013-10-14 14:30:00,25.23,25.27,25.22,25.26,20300.0,20.5931,20.6257,20.5849,20.6176,20300.0
2013-10-14 14:35:00,25.27,25.27,25.23,25.24,20300.0,20.6257,20.6257,20.5931,20.6012,20300.0
2013-10-14 14:40:00,25.24,25.24,25.17,25.17,29300.0,20.6012,20.6012,20.5441,20.5441,29300.0
2013-10-14 14:45:00,25.17,25.22,25.17,25.21,43000.0,20.5441,20.5849,20.5441,20.5768,43000.0
2013-10-14 14:50:00,25.21,25.21,25.17,25.18,5100.0,20.5768,20.5768,20.5441,20.5523,5100.0
2013-10-14 14:55:00,25.18,25.18,25.14,25.18,14500.0,20.5523,20.5523,20.5196,20.5523,14500.0
2013-10-14 15:00:00,25.17,25.21,25.15,25.21,14300.0,20.5441,20.5768,20.5278,20.5768,14300.0
2013-10-14 15:05:00,25.21,25.24,25.21,25.23,21200.0,20.5768,20.6012,20.5768,20.5931,21200.0
2013-10-14 15:10:00,25.24,25.24,25.21,25.23,21200.0,20.6012,20.6012,20.5768,20.5931,21200.0
2013-10-14 15:15:00,25.23,25.24,25.21,25.21,16700.0,20.5931,20.6012,20.5768,20.5768,16700.0
2013-10-14 15:20:00,25.21,25.21,25.18,25.21,18500.0,20.5768,20.5768,20.5523,20.5768,18500.0
2013-10-14 15:25:00,25.2,25.22,25.2,25.2,25300.0,20.5686,20.5849,20.5686,20.5686,25300.0
2013-10-14 15:30:00,25.2,25.21,25.18,25.18,26200.0,20.5686,20.5768,20.5523,20.5523,26200.0
2013-10-14 15:35:00,25.18,25.19,25.17,25.18,35900.0,20.5523,20.5604,20.5441,20.5523,35900.0
2013-10-14 15:40:00,25.17,25.19,25.15,25.19,29300.0,20.5441,20.5604,20.5278,20.5604,29300.0
2013-10-14 15:45:00,25.19,25.2,25.15,25.16,38400.0,20.5604,20.5686,20.5278,20.5359,38400.0
2013-10-14 15:50:00,25.16,25.18,25.13,25.18,40000.0,20.5359,20.5523,20.5115,20.5523,40000.0
2013-10-14 15:55:00,25.18,25.2,25.16,25.2,75800.0,20.5523,20.5686,20.5359,20.5686,75800.0
2013-10-15 09:30:00,25.13,25.3,25.13,25.19,34100.0,20.5115,20.6502,20.5115,20.5604,34100.0
2013-10-15 09:35:00,25.18,25.19,25.08,25.12,8800.0,20.5523,20.5604,20.4706,20.5033,8800.0
2013-10-15 09:40:00,25.13,25.17,24.98,25.01,48100.0,20.5115,20.5441,20.389,20.4135,48100.0
2013-10-15 09:45:00,25.0,25.12,25.0,25.09,19300.0,20.4053,20.5033,20.4053,20.4788,19300.0
2013-10-15 09:50:00,25.12,25.13,25.07,25.07,13600.0,20.5033,20.5115,20.4625,20.4625,13600.0
2013-10-15 09:55:00,25.07,25.16,25.07,25.12,33500.0,20.4625,20.5359,20.4625,20.5033,33500.0
2013-10-15 10:00:00,25.13,25.13,25.07,25.1,26400.0,20.5115,20.5115,20.4625,20.487,26400.0
2013-10-15 10:05:00,25.11,25.13,25.09,25.11,14700.0,20.4951,20.5115,20.4788,20.4951,14700.0
2013-10-15 10:10:00,25.11,25.18,25.11,25.17,26600.0,20.4951,20.5523,20.4951,20.5441,26600.0
2013-10-15 10:15:00,25.16,25.19,25.07,25.07,44400.0,20.5359,20.5604,20.4625,20.4625,44400.0
2013-10-15 10:20:00,25.08,25.13,25.08,25.13,15100.0,20.4706,20.5115,20.4706,20.5115,15100.0
2013-10-15 10:25:00,25.13,25.13,25.09,25.09,8500.0,20.5115,20.5115,20.4788,20.4788,8500.0
2013-10-15 10:30:00,25.09,25.14,25.09,25.12,13800.0,20.4788,20.5196,20.4788,20.5033,13800.0
2013-10-15 10:35:00,25.12,25.14,25.1,25.12,17300.0,20.5033,20.5196,20.487,20.5033,17300.0
2013-10-15 10:40:00,25.11,25.13,25.01,25.03,41400.0,20.4951,20.5115,20.4135,20.4298,41400.0
2013-10-15 10:45:00,25.04,25.04,25.02,25.04,32100.0,20.438,20.438,20.4217,20.438,32100.0
2013-10-15 10:50:00,25.03,25.03,24.97,24.99,22700.0,20.4298,20.4298,20.3809,20.3972,22700.0
2013-10-15 10:55:00,24.98,25.01,24.96,25.0,29400.0,20.389,20.4135,20.3727,20.4053,29400.0
2013-10-15 11:00:00,24.99,25.01,24.95,24.95,27600.0,20.3972,20.4135,20.3645,20.3645,27600.0
2013-10-15 11:05:00,24.95,24.99,24.94,24.95,21000.0,20.3645,20.3972,20.3564,20.3645,21000.0
2013-10-15 11:10:00,24.96,25.09,24.94,25.05,34900.0,20.3727,20.4788,20.3564,20.4462,34900.0
2013-10-15 11:15:00,25.05,25.09,25.05,25.08,14300.0,20.4462,20.4788,20.4462,20.4706,14300.0
2013-10-15 11:20:00,25.09,25.15,25.09,25.11,22400.0,20.4788,20.5278,20.4788,20.4951,22400.0
2013-10-15 11:25:00,25.11,25.11,25.08,25.09,19900.0,20.4951,20.4951,20.4706,20.4788,19900.0
2013-10-15 11:30:00,25.1,25.11,25.09,25.1,10500.0,20.487,20.4951,20.4788,20.487,10500.0
2013-10-15 11:35:00,25.09,25.09,25.03,25.05,13800.0,20.4788,20.4788,20.4298,20.4462,13800.0
2013-10-15 11:40:00,25.06,25.1,25.06,25.07,12200.0,20.4543,20.487,20.4543,20.4625,12200.0
2013-10-15 11:45:00,25.06,25.1,25.03,25.05,9000.0,20.4543,20.487,20.4298,20.4462,9000.0
2013-10-15 11:50:00,25.06,25.1,25.05,25.09,12100.0,20.4543,20.487,20.4462,20.4788,12100.0
2013-10-15 11:55:00,25.09,25.09,25.03,25.05,6300.0,20.4788,20.4788,20.4298,20.4462,6300.0
2013-10-15 12:00:00,25.03,25.04,25.0,25.02,14000.0,20.4298,20.438,20.4053,20.4217,14000.0
2013-10-15 12:05:00,25.02,25.05,25.0,25.03,15900.0,20.4217,20.4462,20.4053,20.4298,15900.0
2013-10-15 12:10:00,25.02,25.03,24.98,24.99,11600.0,20.4217,20.4298,20.389,20.3972,11600.0
2013-10-15 12:15:00,24.98,24.98,24.94,24.95,8000.0,20.389,20.389,20.3564,20.3645,8000.0
2013-10-15 12:20:00,24.95,24.98,24.94,24.98,13200.0,20.3645,20.389,20.3564,20.389,13200.0
2013-10-15 12:25:00,24.98,24.99,24.94,24.95,3100.0,20.389,20.3972,20.3564,20.3645,3100.0
2013-10-15 12:30:00,24.95,25.0,24.94,24.99,8200.0,20.3645,20.4053,20.3564,20.3972,8200.0
2013-10-15 12:35:00,24.99,25.0,24.97,24.98,7100.0,20.3972,20.4053,20.3809,20.389,7100.0
2013-10-15 12:40:00,24.98,25.01,24.97,25.0,7100.0,20.389,20.4135,20.3809,20.4053,7100.0
2013-10-15 12:45:00,24.99,24.99,24.97,24.97,6200.0,20.3972,20.3972,20.3809,20.3809,6200.0
2013-10-15 12:50:00,24.97,24.97,24.95,24.95,3200.0,20.3809,20.3809,20.3645,20.3645,3200.0
2013-10-15 12:55:00,24.95,24.96,24.92,24.92,27000.0,20.3645,20.3727,20.34,20.34,27000.0
2013-10-15 13:00:00,24.93,24.95,24.92,24.93,21700.0,20.3482,20.3645,20.34,20.3482,21700.0
2013-10-15 13:05:00,24.92,24.95,24.91,24.95,3500.0,20.34,20.3645,20.3319,20.3645,3500.0
2013-10-15 13:10:00,24.95,24.95,24.92,24.94,19500.0,20.3645,20.3645,20.34,20.3564,19500.0
2013-10-15 13:15:00,24.95,24.95,24.92,24.95,7800.0,20.3645,20.3645,20.34,20.3645,7800.0
2013-10-15 13:20:00,24.94,24.98,24.93,24.96,24600.0,20.3564,20.389,20.3482,20.3727,24600.0
2013-10-15 13:25:00,24.96,24.96,24.93,24.93,27100.0,20.3727,20.3727,20.3482,20.3482,27100.0
2013-10-15 13:30:00,24.93,24.98,24.92,24.97,25200.0,20.3482,20.389,20.34,20.3809,25200.0
2013-10-15 13:35:00,24.96,24.98,24.95,24.97,10400.0,20.3727,20.389,20.3645,20.3809,10400.0
2013-10-15 13:40:00,24.98,25.0,24.98,25.0,1500.0,20.389,20.4053,20.389,20.4053,1500.0
2013-10-15 13:45:00,25.0,25.04,24.99,25.03,14100.0,20.4053,20.438,20.3972,20.4298,14100.0
2013-10-15 13:50:00,25.03,25.05,25.03,25.05,5600.0,20.4298,20.4462,20.4298,20.4462,5600.0
2013-10-15 13:55:00,25.05,25.05,25.01,25.01,5100.0,20.4462,20.4462,20.4135,20.4135,5100.0
2013-10-15 14:00:00,25.01,25.01,24.99,24.99,16100.0,20.4135,20.4135,20.3972,20.3972,16100.0
2013-10-15 14:05:00,24.98,24.99,24.98,24.98,38000.0,20.389,20.3972,20.389,20.389,38000.0
2013-10-15 14:10:00,24.97,24.97,24.94,24.95,9400.0,20.3809,20.3809,20.3564,20.3645,9400.0
2013-10-15 14:15:00,24.94,24.98,24.94,24.97,22400.0,20.3564,20.389,20.3564,20.3809,22400.0
2013-10-15 14:20:00,24.98,24.98,24.93,24.93,29500.0,20.389,20.389,20.3482,20.3482,29500.0
2013-10-15 14:25:00,24.92,24.95,24.91,24.93,31400.0,20.34,20.3645,20.3319,20.3482,31400.0
2013-10-15 14:30:00,24.92,24.95,24.9,24.94,35600.0,20.34,20.3645,20.3237,20.3564,35600.0
2013-10-15 14:35:00,24.94,24.95,24.85,24.89,22900.0,20.3564,20.3645,20.2829,20.3156,22900.0
2013-10-15 14:40:00,24.88,24.9,24.85,24.87,19900.0,20.3074,20.3237,20.2829,20.2992,19900.0
2013-10-15 14:45:00,24.87,24.88,24.81,24.85,51800.0,20.2992,20.3074,20.2503,20.2829,51800.0
2013-10-15 14:50:00,24.85,24.9,24.84,24.87,23400.0,20.2829,20.3237,20.2748,20.2992,23400.0
2013-10-15 14:55:00,24.86,24.89,24.85,24.86,22000.0,20.2911,20.3156,20.2829,20.2911,22000.0
2013-10-15 15:00:00,24.87,24.89,24.86,24.86,24900.0,20.2992,20.3156,20.2911,20.2911,24900.0
2013-10-15 15:05:00,24.86,24.9,24.84,24.9,36100.0,20.2911,20.3237,20.2748,20.3237,36100.0
2013-10-15 15:10:00,24.9,24.96,24.89,24.94,43900.0,20.3237,20.3727,20.3156,20.3564,43900.0
2013-10-15 15:15:00,24.94,24.94,24.91,24.93,18500.0,20.3564,20.3564,20.3319,20.3482,18500.0
2013-10-15 15:20:00,24.93,24.95,24.91,24.94,23700.0,20.3482,20.3645,20.3319,20.3564,23700.0
2013-10-15 15:25:00,24.95,24.96,24.92,24.92,24100.0,20.3645,20.3727,20.34,20.34,24100.0
2013-10-15 15:30:00,24.93,24.94,24.9,24.93,23100.0,20.3482,20.3564,20.3237,20.3482,23100.0
2013-10-15 15:35:00,24.92,24.93,24.89,24.9,49800.0,20.34,20.3482,20.3156,20.3237,49800.0
2013-10-15 15:40:00,24.89,24.91,24.88,24.89,22700.0,20.3156,20.3319,20.3074,20.3156,22700.0
2013-10-15 15:45:00,24.88,24.91,24.87,24.89,44200.0,20.3074,20.3319,20.2992,20.3156,44200.0
2013-10-15 15:50:00,24.88,24.89,24.84,24.86,100100.0,20.3074,20.3156,20.2748,20.2911,100100.0
2013-10-15 15:55:00,24.86,24.88,24.84,24.85,111800.0,20.2911,20.3074,20.2748,20.2829,111800.0
2013-10-16 09:30:00,25.07,25.12,24.93,25.02,33700.0,20.4625,20.5033,20.3482,20.4217,33700.0
2013-10-16 09:35:00,25.04,25.08,24.95,24.95,25700.0,20.438,20.4706,20.3645,20.3645,25700.0
2013-10-16 09:40:00,24.95,24.97,24.93,24.95,13600.0,20.3645,20.3809,20.3482,20.3645,13600.0
2013-10-16 09:45:00,24.96,25.01,24.92,24.96,25200.0,20.3727,20.4135,20.34,20.3727,25200.0
2013-10-16 09:50:00,24.97,25.07,24.94,25.03,30600.0,20.3809,20.4625,20.3564,20.4298,30600.0
2013-10-16 09:55:00,25.04,25.14,25.02,25.12,28000.0,20.438,20.5196,20.4217,20.5033,28000.0
2013-10-16 10:00:00,25.13,25.14,25.08,25.11,38200.0,20.5115,20.5196,20.4706,20.4951,38200.0
2013-10-16 10:05:00,25.1,25.1,25.02,25.06,29000.0,20.487,20.487,20.4217,20.4543,29000.0
2013-10-16 10:10:00,25.07,25.08,25.02,25.06,21300.0,20.4625,20.4706,20.4217,20.4543,21300.0
2013-10-16 10:15:00,25.07,25.08,25.04,25.07,25100.0,20.4625,20.4706,20.438,20.4625,25100.0
2013-10-16 10:20:00,25.08,25.11,25.04,25.04,26800.0,20.4706,20.4951,20.438,20.438,26800.0
2013-10-16 10:25:00,25.05,25.05,25.02,25.03,16500.0,20.4462,20.4462,20.4217,20.4298,16500.0
2013-10-16 10:30:00,25.03,25.05,24.99,25.03,15600.0,20.4298,20.4462,20.3972,20.4298,15600.0
2013-10-16 10:35:00,25.04,25.05,24.99,25.02,10500.0,20.438,20.4462,20.3972,20.4217,10500.0
2013-10-16 10:40:00,25.02,25.04,25.0,25.02,19300.0,20.4217,20.438,20.4053,20.4217,19300.0
2013-10-16 10:45:00,25.02,25.08,25.02,25.06,15500.0,20.4217,20.4706,20.4217,20.4543,15500.0
2013-10-16 10:50:00,25.05,25.06,25.0,25.06,20500.0,20.4462,20.4543,20.4053,20.4543,20500.0
2013-10-16 10:55:00,25.06,25.09,25.05,25.09,12500.0,20.4543,20.4788,20.4462,20.4788,12500.0
2013-10-16 11:00:00,25.08,25.13,25.08,25.1,68600.0,20.4706,20.5115,20.4706,20.487,68600.0
2013-10-16 11:05:00,25.1,25.12,25.08,25.11,68400.0,20.487,20.5033,20.4706,20.4951,68400.0
2013-10-16 11:10:00,25.1,25.13,25.1,25.12,31900.0,20.487,20.5115,20.487,20.5033,31900.0
2013-10-16 11:15:00,25.11,25.12,25.09,25.1,63000.0,20.4951,20.5033,20.4788,20.487,63000.0
2013-10-16 11:20:00,25.1,25.14,25.1,25.11,33500.0,20.487,20.5196,20.487,20.4951,33500.0
2013-10-16 11:25:00,25.11,25.11,25.1,25.11,17000.0,20.4951,20.4951,20.487,20.4951,17000.0
2013-10-16 11:30:00,25.12,25.14,25.11,25.13,15000.0,20.5033,20.5196,20.4951,20.5115,15000.0
2013-10-16 11:35:00,25.13,25.13,25.1,25.12,8900.0,20.5115,20.5115,20.487,20.5033,8900.0
2013-10-16 11:40:00,25.12,25.12,25.1,25.1,11200.0,20.5033,20.5033,20.487,20.487,11200.0
2013-10-16 11:45:00,25.11,25.13,25.11,25.12,7300.0,20.4951,20.5115,20.4951,20.5033,7300.0
2013-10-16 11:50:00,25.11,25.13,25.09,25.1,66900.0,20.4951,20.5115,20.4788,20.487,66900.0
2013-10-16 11:55:00,25.1,25.11,25.1,25.11,25300.0,20.487,20.4951,20.487,20.4951,25300.0
2013-10-16 12:00:00,25.11,25.19,25.11,25.17,17800.0,20.4951,20.5604,20.4951,20.5441,17800.0
2013-10-16 12:05:00,25.16,25.16,25.11,25.14,22700.0,20.5359,20.5359,20.4951,20.5196,22700.0
2013-10-16 12:10:00,25.15,25.19,25.15,25.19,14800.0,20.5278,20.5604,20.5278,20.5604,14800.0
2013-10-16 12:15:00,25.18,25.22,25.18,25.21,12700.0,20.5523,20.5849,20.5523,20.5768,12700.0
2013-10-16 12:20:00,25.2,25.2,25.14,25.17,10700.0,20.5686,20.5686,20.5196,20.5441,10700.0
2013-10-16 12:25:00,25.17,25.18,25.16,25.17,19500.0,20.5441,20.5523,20.5359,20.5441,19500.0
2013-10-16 12:30:00,25.16,25.18,25.13,25.17,12000.0,20.5359,20.5523,20.5115,20.5441,12000.0
2013-10-16 12:35:00,25.17,25.18,25.16,25.18,8400.0,20.5441,20.5523,20.5359,20.5523,8400.0
2013-10-16 12:40:00,25.18,25.18,25.16,25.18,33200.0,20.5523,20.5523,20.5359,20.5523,33200.0
2013-10-16 12:45:00,25.18,25.19,25.18,25.19,38500.0,20.5523,20.5604,20.5523,20.5604,38500.0
2013-10-16 12:50:00,25.2,25.24,25.18,25.22,48200.0,20.5686,20.6012,20.5523,20.5849,48200.0
2013-10-16 12:55:00,25.23,25.24,25.2,25.2,38900.0,20.5931,20.6012,20.5686,20.5686,38900.0
2013-10-16 13:00:00,25.19,25.19,25.17,25.17,4900.0,20.5604,20.5604,20.5441,20.5441,4900.0
2013-10-16 13:05:00,25.18,25.18,25.17,25.17,9900.0,20.5523,20.5523,20.5441,20.5441,9900.0
2013-10-16 13:10:00,25.18,25.18,25.17,25.18,4300.0,20.5523,20.5523,20.5441,20.5523,4300.0
2013-10-16 13:15:00,25.18,25.19,25.17,25.19,9100.0,20.5523,20.5604,20.5441,20.5604,9100.0
2013-10-16 13:20:00,25.18,25.2,25.18,25.2,44200.0,20.5523,20.5686,20.5523,20.5686,44200.0
2013-10-16 13:25:00,25.2,25.2,25.19,25.2,16900.0,20.5686,20.5686,20.5604,20.5686,16900.0
2013-10-16 13:30:00,25.19,25.2,25.19,25.2,2200.0,20.5604,20.5686,20.5604,20.5686,2200.0
2013-10-16 13:35:00,25.2,25.2,25.19,25.2,9500.0,20.5686,20.5686,20.5604,20.5686,9500.0
2013-10-16 13:40:00,25.2,25.2,25.19,25.2,2700.0,20.5686,20.5686,20.5604,20.5686,2700.0
2013-10-16 13:45:00,25.2,25.2,25.19,25.19,5000.0,20.5686,20.5686,20.5604,20.5604,5000.0
2013-10-16 13:50:00,25.2,25.2,25.2,25.2,22600.0,20.5686,20.5686,20.5686,20.5686,22600.0
2013-10-16 13:55:00,25.2,25.2,25.19,25.2,4100.0,20.5686,20.5686,20.5604,20.5686,4100.0
2013-10-16 14:00:00,25.2,25.2,25.2,25.2,12100.0,20.5686,20.5686,20.5686,20.5686,12100.0
2013-10-16 14:05:00,25.2,25.2,25.19,25.2,4900.0,20.5686,20.5686,20.5604,20.5686,4900.0
2013-10-16 14:10:00,25.19,25.2,25.19,25.19,23100.0,20.5604,20.5686,20.5604,20.5604,23100.0
2013-10-16 14:15:00,25.2,25.2,25.19,25.2,5200.0,20.5686,20.5686,20.5604,20.5686,5200.0
2013-10-16 14:20:00,25.2,25.2,25.19,25.2,8500.0,20.5686,20.5686,20.5604,20.5686,8500.0
2013-10-16 14:25:00,25.2,25.2,25.18,25.19,32300.0,20.5686,20.5686,20.5523,20.5604,32300.0
2013-10-16 14:30:00,25.18,25.19,25.18,25.19,6700.0,20.5523,20.5604,20.5523,20.5604,6700.0
2013-10-16 14:35:00,25.18,25.19,25.15,25.15,22400.0,20.5523,20.5604,20.5278,20.5278,22400.0
2013-10-16 14:40:00,25.14,25.15,25.13,25.15,17900.0,20.5196,20.5278,20.5115,20.5278,17900.0
2013-10-16 14:45:00,25.14,25.15,25.14,25.15,11900.0,20.5196,20.5278,20.5196,20.5278,11900.0
2013-10-16 14:50:00,25.15,25.16,25.15,25.16,12900.0,20.5278,20.5359,20.5278,20.5359,12900.0
2013-10-16 14:55:00,25.16,25.16,25.15,25.16,13500.0,20.5359,20.5359,20.5278,20.5359,13500.0
2013-10-16 15:00:00,25.17,25.19,25.17,25.18,9600.0,20.5441,20.5604,20.5441,20.5523,9600.0
2013-10-16 15:05:00,25.18,25.2,25.17,25.19,16600.0,20.5523,20.5686,20.5441,20.5604,16600.0
2013-10-16 15:10:00,25.19,25.2,25.18,25.19,16000.0,20.5604,20.5686,20.5523,20.5604,16000.0
2013-10-16 15:15:00,25.18,25.19,25.16,25.16,18200.0,20.5523,20.5604,20.5359,20.5359,18200.0
2013-10-16 15:20:00,25.16,25.17,25.14,25.17,22400.0,20.5359,20.5441,20.5196,20.5441,22400.0
2013-10-16 15:25:00,25.17,25.17,25.15,25.15,18800.0,20.5441,20.5441,20.5278,20.5278,18800.0
2013-10-16 15:30:00,25.15,25.15,25.11,25.12,36200.0,20.5278,20.5278,20.4951,20.5033,36200.0
2013-10-16 15:35:00,25.12,25.13,25.11,25.13,35700.0,20.5033,20.5115,20.4951,20.5115,35700.0
2013-10-16 15:40:00,25.14,25.14,25.11,25.11,25000.0,20.5196,20.5196,20.4951,20.4951,25000.0
2013-10-16 15:45:00,25.12,25.18,25.12,25.18,47100.0,20.5033,20.5523,20.5033,20.5523,47100.0
2013-10-16 15:50:00,25.18,25.18,25.13,25.13,95800.0,20.5523,20.5523,20.5115,20.5115,95800.0
2013-10-16 15:55:00,25.13,25.2,25.12,25.19,118500.0,20.5115,20.5686,20.5033,20.5604,118500.0
2013-10-17 09:30:00,25.07,25.09,24.93,24.96,43400.0,20.4625,20.4788,20.3482,20.3727,43400.0
2013-10-17 09:35:00,24.95,24.95,24.8,24.83,68400.0,20.3645,20.3645,20.2421,20.2666,68400.0
2013-10-17 09:40:00,24.85,24.93,24.84,24.85,47300.0,20.2829,20.3482,20.2748,20.2829,47300.0
2013-10-17 09:45:00,24.85,24.85,24.8,24.81,40400.0,20.2829,20.2829,20.2421,20.2503,40400.0
2013-10-17 09:50:00,24.8,24.8,24.76,24.79,51700.0,20.2421,20.2421,20.2095,20.2339,51700.0
2013-10-17 09:55:00,24.79,24.81,24.78,24.79,36800.0,20.2339,20.2503,20.2258,20.2339,36800.0
2013-10-17 10:00:00,24.79,24.8,24.68,24.7,178400.0,20.2339,20.2421,20.1442,20.1605,178400.0
2013-10-17 10:05:00,24.7,24.71,24.6,24.61,86400.0,20.1605,20.1686,20.0789,20.087,86400.0
2013-10-17 10:10:00,24.62,24.63,24.59,24.61,88900.0,20.0952,20.1033,20.0707,20.087,88900.0
2013-10-17 10:15:00,24.61,24.65,24.6,24.65,92800.0,20.087,20.1197,20.0789,20.1197,92800.0
2013-10-17 10:20:00,24.65,24.73,24.64,24.69,71100.0,20.1197,20.185,20.1115,20.1523,71100.0
2013-10-17 10:25:00,24.7,24.71,24.69,24.7,56100.0,20.1605,20.1686,20.1523,20.1605,56100.0
2013-10-17 10:30:00,24.69,24.7,24.66,24.7,65600.0,20.1523,20.1605,20.1278,20.1605,65600.0
2013-10-17 10:35:00,24.7,24.72,24.69,24.69,66000.0,20.1605,20.1768,20.1523,20.1523,66000.0
2013-10-17 10:40:00,24.7,24.71,24.7,24.7,56400.0,20.1605,20.1686,20.1605,20.1605,56400.0
2013-10-17 10:45:00,24.7,24.7,24.67,24.69,67500.0,20.1605,20.1605,20.136,20.1523,67500.0
2013-10-17 10:50:00,24.68,24.69,24.63,24.63,52400.0,20.1442,20.1523,20.1033,20.1033,52400.0
2013-10-17 10:55:00,24.63,24.66,24.61,24.65,49600.0,20.1033,20.1278,20.087,20.1197,49600.0
2013-10-17 11:00:00,24.64,24.69,24.64,24.69,43100.0,20.1115,20.1523,20.1115,20.1523,43100.0
2013-10-17 11:05:00,24.69,24.7,24.67,24.68,26400.0,20.1523,20.1605,20.136,20.1442,26400.0
2013-10-17 11:10:00,24.68,24.71,24.67,24.68,125500.0,20.1442,20.1686,20.136,20.1442,125500.0
2013-10-17 11:15:00,24.68,24.7,24.68,24.69,27500.0,20.1442,20.1605,20.1442,20.1523,27500.0
2013-10-17 11:20:00,24.7,24.7,24.69,24.7,59200.0,20.1605,20.1605,20.1523,20.1605,59200.0
2013-10-17 11:25:00,24.7,24.73,24.69,24.73,79000.0,20.1605,20.185,20.1523,20.185,79000.0
2013-10-17 11:30:00,24.72,24.73,24.71,24.71,71700.0,20.1768,20.185,20.1686,20.1686,71700.0
2013-10-17 11:35:00,24.71,24.74,24.71,24.71,43100.0,20.1686,20.1931,20.1686,20.1686,43100.0
2013-10-17 11:40:00,24.71,24.74,24.7,24.74,69100.0,20.1686,20.1931,20.1605,20.1931,69100.0
2013-10-17 11:45:00,24.74,24.75,24.7,24.71,48500.0,20.1931,20.2013,20.1605,20.1686,48500.0
2013-10-17 11:50:00,24.71,24.73,24.7,24.7,49400.0,20.1686,20.185,20.1605,20.1605,49400.0
2013-10-17 11:55:00,24.7,24.72,24.69,24.7,49900.0,20.1605,20.1768,20.1523,20.1605,49900.0
2013-10-17 12:00:00,24.7,24.7,24.68,24.7,34200.0,20.1605,20.1605,20.1442,20.1605,34200.0
2013-10-17 12:05:00,24.7,24.7,24.67,24.7,33200.0,20.1605,20.1605,20.136,20.1605,33200.0
2013-10-17 12:10:00,24.7,24.7,24.67,24.69,32400.0,20.1605,20.1605,20.136,20.1523,32400.0
2013-10-17 12:15:00,24.68,24.7,24.68,24.7,24500.0,20.1442,20.1605,20.1442,20.1605,24500.0
2013-10-17 12:20:00,24.7,24.71,24.69,24.69,38900.0,20.1605,20.1686,20.1523,20.1523,38900.0
2013-10-17 12:25:00,24.7,24.71,24.69,24.7,29400.0,20.1605,20.1686,20.1523,20.1605,29400.0
2013-10-17 12:30:00,24.71,24.71,24.7,24.7,19900.0,20.1686,20.1686,20.1605,20.1605,19900.0
2013-10-17 12:35:00,24.7,24.75,24.7,24.74,52100.0,20.1605,20.2013,20.1605,20.1931,52100.0
2013-10-17 12:40:00,24.74,24.75,24.73,24.73,8700.0,20.1931,20.2013,20.185,20.185,8700.0
2013-10-17 12:45:00,24.73,24.74,24.71,24.72,39800.0,20.185,20.1931,20.1686,20.1768,39800.0
2013-10-17 12:50:00,24.72,24.72,24.69,24.69,30800.0,20.1768,20.1768,20.1523,20.1523,30800.0
2013-10-17 12:55:00,24.69,24.7,24.68,24.7,11200.0,20.1523,20.1605,20.1442,20.1605,11200.0
2013-10-17 13:00:00,24.7,24.71,24.69,24.71,16800.0,20.1605,20.1686,20.1523,20.1686,16800.0
2013-10-17 13:05:00,24.72,24.73,24.69,24.69,32700.0,20.1768,20.185,20.1523,20.1523,32700.0
2013-10-17 13:10:00,24.69,24.7,24.68,24.68,22500.0,20.1523,20.1605,20.1442,20.1442,22500.0
2013-10-17 13:15:00,24.68,24.7,24.68,24.7,23500.0,20.1442,20.1605,20.1442,20.1605,23500.0
2013-10-17 13:20:00,24.7,24.7,24.67,24.68,28500.0,20.1605,20.1605,20.136,20.1442,28500.0
2013-10-17 13:25:00,24.68,24.7,24.68,24.69,19600.0,20.1442,20.1605,20.1442,20.1523,19600.0
2013-10-17 13:30:00,24.69,24.7,24.67,24.68,25700.0,20.1523,20.1605,20.136,20.1442,25700.0
2013-10-17 13:35:00,24.68,24.7,24.67,24.69,17300.0,20.1442,20.1605,20.136,20.1523,17300.0
2013-10-17 13:40:00,24.69,24.7,24.68,24.7,9400.0,20.1523,20.1605,20.1442,20.1605,9400.0
2013-10-17 13:45:00,24.7,24.7,24.69,24.7,9200.0,20.1605,20.1605,20.1523,20.1605,9200.0
2013-10-17 13:50:00,24.7,24.7,24.63,24.66,53900.0,20.1605,20.1605,20.1033,20.1278,53900.0
2013-10-17 13:55:00,24.67,24.67,24.66,24.66,3700.0,20.136,20.136,20.1278,20.1278,3700.0
2013-10-17 14:00:00,24.66,24.67,24.65,24.65,6100.0,20.1278,20.136,20.1197,20.1197,6100.0
2013-10-17 14:05:00,24.65,24.7,24.65,24.68,87700.0,20.1197,20.1605,20.1197,20.1442,87700.0
2013-10-17 14:10:00,24.69,24.69,24.65,24.66,31600.0,20.1523,20.1523,20.1197,20.1278,31600.0
2013-10-17 14:15:00,24.66,24.67,24.63,24.64,25300.0,20.1278,20.136,20.1033,20.1115,25300.0
2013-10-17 14:20:00,24.64,24.65,24.64,24.65,35700.0,20.1115,20.1197,20.1115,20.1197,35700.0
2013-10-17 14:25:00,24.65,24.65,24.63,24.64,16700.0,20.1197,20.1197,20.1033,20.1115,16700.0
2013-10-17 14:30:00,24.64,24.65,24.64,24.65,8600.0,20.1115,20.1197,20.1115,20.1197,8600.0
2013-10-17 14:35:00,24.64,24.66,24.64,24.65,46000.0,20.1115,20.1278,20.1115,20.1197,46000.0
2013-10-17 14:40:00,24.64,24.65,24.64,24.64,18500.0,20.1115,20.1197,20.1115,20.1115,18500.0
2013-10-17 14:45:00,24.64,24.65,24.64,24.65,7900.0,20.1115,20.1197,20.1115,20.1197,7900.0
2013-10-17 14:50:00,24.64,24.65,24.63,24.64,17600.0,20.1115,20.1197,20.1033,20.1115,17600.0
2013-10-17 14:55:00,24.64,24.64,24.62,24.63,43600.0,20.1115,20.1115,20.0952,20.1033,43600.0
2013-10-17 15:00:00,24.63,24.63,24.6,24.62,35100.0,20.1033,20.1033,20.0789,20.0952,35100.0
2013-10-17 15:05:00,24.63,24.63,24.61,24.62,26000.0,20.1033,20.1033,20.087,20.0952,26000.0
2013-10-17 15:10:00,24.62,24.62,24.6,24.6,65200.0,20.0952,20.0952,20.0789,20.0789,65200.0
2013-10-17 15:15:00,24.62,24.62,24.56,24.56,91300.0,20.0952,20.0952,20.0462,20.0462,91300.0
2013-10-17 15:20:00,24.57,24.58,24.54,24.55,85700.0,20.0544,20.0625,20.0299,20.038,85700.0
2013-10-17 15:25:00,24.56,24.58,24.54,24.58,67600.0,20.0462,20.0625,20.0299,20.0625,67600.0
2013-10-17 15:30:00,24.58,24.58,24.54,24.57,49100.0,20.0625,20.0625,20.0299,20.0544,49100.0
2013-10-17 15:35:00,24.57,24.59,24.57,24.59,48500.0,20.0544,20.0707,20.0544,20.0707,48500.0
2013-10-17 15:40:00,24.59,24.59,24.58,24.59,40100.0,20.0707,20.0707,20.0625,20.0707,40100.0
2013-10-17 15:45:00,24.59,24.59,24.58,24.59,63200.0,20.0707,20.0707,20.0625,20.0707,63200.0
2013-10-17 15:50:00,24.59,24.63,24.59,24.63,100200.0,20.0707,20.1033,20.0707,20.1033,100200.0
2013-10-17 15:55:00,24.63,24.63,24.54,24.59,271900.0,20.1033,20.1033,20.0299,20.0707,271900.0
2013-10-18 09:30:00,24.71,24.73,24.52,24.54,59800.0,20.1686,20.185,20.0136,20.0299,59800.0
2013-10-18 09:35:00,24.54,24.54,24.32,24.32,99700.0,20.0299,20.0299,19.8503,19.8503,99700.0
2013-10-18 09:40:00,24.31,24.45,24.31,24.45,53600.0,19.8422,19.9564,19.8422,19.9564,53600.0
2013-10-18 09:45:00,24.45,24.49,24.37,24.48,53200.0,19.9564,19.9891,19.8911,19.9809,53200.0
2013-10-18 09:50:00,24.48,24.58,24.47,24.56,41900.0,19.9809,20.0625,19.9728,20.0462,41900.0
2013-10-18 09:55:00,24.57,24.74,24.57,24.66,119900.0,20.0544,20.1931,20.0544,20.1278,119900.0
2013-10-18 10:00:00,24.66,24.71,24.66,24.68,30000.0,20.1278,20.1686,20.1278,20.1442,30000.0
2013-10-18 10:05:00,24.65,24.72,24.64,24.71,65900.0,20.1197,20.1768,20.1115,20.1686,65900.0
2013-10-18 10:10:00,24.72,24.75,24.69,24.74,21900.0,20.1768,20.2013,20.1523,20.1931,21900.0
2013-10-18 10:15:00,24.73,24.75,24.71,24.73,39000.0,20.185,20.2013,20.1686,20.185,39000.0
2013-10-18 10:20:00,24.72,24.75,24.71,24.74,21200.0,20.1768,20.2013,20.1686,20.1931,21200.0
2013-10-18 10:25:00,24.74,24.76,24.71,24.71,27000.0,20.1931,20.2095,20.1686,20.1686,27000.0
2013-10-18 10:30:00,24.71,24.72,24.67,24.68,26100.0,20.1686,20.1768,20.136,20.1442,26100.0
2013-10-18 10:35:00,24.68,24.69,24.67,24.68,33000.0,20.1442,20.1523,20.136,20.1442,33000.0
2013-10-18 10:40:00,24.69,24.71,24.67,24.67,25300.0,20.1523,20.1686,20.136,20.136,25300.0
2013-10-18 10:45:00,24.67,24.68,24.64,24.66,40400.0,20.136,20.1442,20.1115,20.1278,40400.0
2013-10-18 10:50:00,24.66,24.71,24.66,24.71,34800.0,20.1278,20.1686,20.1278,20.1686,34800.0
2013-10-18 10:55:00,24.7,24.7,24.66,24.66,29400.0,20.1605,20.1605,20.1278,20.1278,29400.0
2013-10-18 11:00:00,24.67,24.68,24.66,24.66,18700.0,20.136,20.1442,20.1278,20.1278,18700.0
2013-10-18 11:05:00,24.67,24.71,24.66,24.67,19600.0,20.136,20.1686,20.1278,20.136,19600.0
2013-10-18 11:10:00,24.67,24.7,24.65,24.68,21400.0,20.136,20.1605,20.1197,20.1442,21400.0
2013-10-18 11:15:00,24.68,24.71,24.65,24.66,27900.0,20.1442,20.1686,20.1197,20.1278,27900.0
2013-10-18 11:20:00,24.66,24.72,24.66,24.68,36800.0,20.1278,20.1768,20.1278,20.1442,36800.0
2013-10-18 11:25:00,24.67,24.71,24.66,24.66,49200.0,20.136,20.1686,20.1278,20.1278,49200.0
2013-10-18 11:30:00,24.66,24.71,24.66,24.7,21500.0,20.1278,20.1686,20.1278,20.1605,21500.0
2013-10-18 11:35:00,24.69,24.74,24.68,24.74,24600.0,20.1523,20.1931,20.1442,20.1931,24600.0
2013-10-18 11:40:00,24.74,24.74,24.72,24.73,15500.0,20.1931,20.1931,20.1768,20.185,15500.0
2013-10-18 11:45:00,24.73,24.73,24.68,24.68,14600.0,20.185,20.185,20.1442,20.1442,14600.0
2013-10-18 11:50:00,24.68,24.7,24.68,24.69,11300.0,20.1442,20.1605,20.1442,20.1523,11300.0
2013-10-18 11:55:00,24.68,24.69,24.66,24.67,21500.0,20.1442,20.1523,20.1278,20.136,21500.0
2013-10-18 12:00:00,24.66,24.67,24.63,24.64,48400.0,20.1278,20.136,20.1033,20.1115,48400.0
2013-10-18 12:05:00,24.64,24.71,24.64,24.7,29500.0,20.1115,20.1686,20.1115,20.1605,29500.0
2013-10-18 12:10:00,24.69,24.71,24.69,24.69,18400.0,20.1523,20.1686,20.1523,20.1523,18400.0
2013-10-18 12:15:00,24.69,24.71,24.69,24.71,8300.0,20.1523,20.1686,20.1523,20.1686,8300.0
2013-10-18 12:20:00,24.7,24.71,24.7,24.7,13000.0,20.1605,20.1686,20.1605,20.1605,13000.0
2013-10-18 12:25:00,24.69,24.73,24.69,24.73,14100.0,20.1523,20.185,20.1523,20.185,14100.0
2013-10-18 12:30:00,24.72,24.73,24.69,24.69,14800.0,20.1768,20.185,20.1523,20.1523,14800.0
2013-10-18 12:35:00,24.69,24.71,24.69,24.71,14400.0,20.1523,20.1686,20.1523,20.1686,14400.0
2013-10-18 12:40:00,24.71,24.71,24.7,24.7,7900.0,20.1686,20.1686,20.1605,20.1605,7900.0
2013-10-18 12:45:00,24.71,24.73,24.7,24.72,11200.0,20.1686,20.185,20.1605,20.1768,11200.0
2013-10-18 12:50:00,24.72,24.73,24.71,24.72,16100.0,20.1768,20.185,20.1686,20.1768,16100.0
2013-10-18 12:55:00,24.73,24.73,24.69,24.7,10700.0,20.185,20.185,20.1523,20.1605,10700.0
2013-10-18 13:00:00,24.69,24.7,24.67,24.68,33600.0,20.1523,20.1605,20.136,20.1442,33600.0
2013-10-18 13:05:00,24.67,24.72,24.67,24.72,22300.0,20.136,20.1768,20.136,20.1768,22300.0
2013-10-18 13:10:00,24.72,24.74,24.71,24.74,8700.0,20.1768,20.1931,20.1686,20.1931,8700.0
2013-10-18 13:15:00,24.74,24.75,24.73,24.73,17000.0,20.1931,20.2013,20.185,20.185,17000.0
2013-10-18 13:20:00,24.73,24.73,24.69,24.7,11600.0,20.185,20.185,20.1523,20.1605,11600.0
2013-10-18 13:25:00,24.7,24.7,24.67,24.67,24600.0,20.1605,20.1605,20.136,20.136,24600.0
2013-10-18 13:30:00,24.67,24.7,24.66,24.7,32500.0,20.136,20.1605,20.1278,20.1605,32500.0
2013-10-18 13:35:00,24.7,24.71,24.66,24.67,28600.0,20.1605,20.1686,20.1278,20.136,28600.0
2013-10-18 13:40:00,24.67,24.72,24.66,24.72,24800.0,20.136,20.1768,20.1278,20.1768,24800.0
2013-10-18 13:45:00,24.72,24.74,24.72,24.72,16200.0,20.1768,20.1931,20.1768,20.1768,16200.0
2013-10-18 13:50:00,24.73,24.73,24.72,24.73,10300.0,20.185,20.185,20.1768,20.185,10300.0
2013-10-18 13:55:00,24.73,24.73,24.7,24.7,20900.0,20.185,20.185,20.1605,20.1605,20900.0
2013-10-18 14:00:00,24.7,24.71,24.69,24.7,13700.0,20.1605,20.1686,20.1523,20.1605,13700.0
2013-10-18 14:05:00,24.7,24.71,24.7,24.71,13500.0,20.1605,20.1686,20.1605,20.1686,13500.0
2013-10-18 14:10:00,24.71,24.72,24.7,24.72,22100.0,20.1686,20.1768,20.1605,20.1768,22100.0
2013-10-18 14:15:00,24.72,24.72,24.69,24.7,21200.0,20.1768,20.1768,20.1523,20.1605,21200.0
2013-10-18 14:20:00,24.7,24.72,24.7,24.72,20600.0,20.1605,20.1768,20.1605,20.1768,20600.0
2013-10-18 14:25:00,24.72,24.72,24.71,24.72,19700.0,20.1768,20.1768,20.1686,20.1768,19700.0
2013-10-18 14:30:00,24.72,24.74,24.7,24.73,57900.0,20.1768,20.1931,20.1605,20.185,57900.0
2013-10-18 14:35:00,24.74,24.76,24.73,24.76,22000.0,20.1931,20.2095,20.185,20.2095,22000.0
2013-10-18 14:40:00,24.76,24.77,24.74,24.75,39500.0,20.2095,20.2176,20.1931,20.2013,39500.0
2013-10-18 14:45:00,24.75,24.8,24.74,24.8,65000.0,20.2013,20.2421,20.1931,20.2421,65000.0
2013-10-18 14:50:00,24.8,24.8,24.78,24.8,50600.0,20.2421,20.2421,20.2258,20.2421,50600.0
2013-10-18 14:55:00,24.79,24.8,24.79,24.8,9600.0,20.2339,20.2421,20.2339,20.2421,9600.0
2013-10-18 15:00:00,24.79,24.82,24.79,24.8,45900.0,20.2339,20.2584,20.2339,20.2421,45900.0
2013-10-18 15:05:00,24.8,24.8,24.79,24.8,12800.0,20.2421,20.2421,20.2339,20.2421,12800.0
2013-10-18 15:10:00,24.81,24.83,24.8,24.81,19200.0,20.2503,20.2666,20.2421,20.2503,19200.0
2013-10-18 15:15:00,24.82,24.86,24.81,24.86,38000.0,20.2584,20.2911,20.2503,20.2911,38000.0
2013-10-18 15:20:00,24.86,24.86,24.82,24.83,32100.0,20.2911,20.2911,20.2584,20.2666,32100.0
2013-10-18 15:25:00,24.83,24.83,24.8,24.83,18500.0,20.2666,20.2666,20.2421,20.2666,18500.0
2013-10-18 15:30:00,24.83,24.83,24.81,24.81,28800.0,20.2666,20.2666,20.2503,20.2503,28800.0
2013-10-18 15:35:00,24.82,24.84,24.8,24.82,39700.0,20.2584,20.2748,20.2421,20.2584,39700.0
2013-10-18 15:40:00,24.82,24.82,24.81,24.82,18200.0,20.2584,20.2584,20.2503,20.2584,18200.0
2013-10-18 15:45:00,24.82,24.85,24.82,24.84,50300.0,20.2584,20.2829,20.2584,20.2748,50300.0
2013-10-18 15:50:00,24.84,24.88,24.83,24.88,49600.0,20.2748,20.3074,20.2666,20.3074,49600.0
2013-10-18 15:55:00,24.88,24.94,24.87,24.92,309900.0,20.3074,20.3564,20.2992,20.34,309900.0
2013-10-21 09:30:00,25.0,25.13,24.98,25.13,31200.0,20.4053,20.5115,20.389,20.5115,31200.0
2013-10-21 09:35:00,25.12,25.12,25.06,25.06,16600.0,20.5033,20.5033,20.4543,20.4543,16600.0
2013-10-21 09:40:00,25.07,25.1,25.01,25.08,25300.0,20.4625,20.487,20.4135,20.4706,25300.0
2013-10-21 09:45:00,25.07,25.11,25.03,25.11,14600.0,20.4625,20.4951,20.4298,20.4951,14600.0
2013-10-21 09:50:00,25.11,25.15,25.07,25.13,24300.0,20.4951,20.5278,20.4625,20.5115,24300.0
2013-10-21 09:55:00,25.13,25.14,25.08,25.11,27800.0,20.5115,20.5196,20.4706,20.4951,27800.0
2013-10-21 10:00:00,25.12,25.12,25.04,25.07,41200.0,20.5033,20.5033,20.438,20.4625,41200.0
2013-10-21 10:05:00,25.06,25.1,25.05,25.08,26600.0,20.4543,20.487,20.4462,20.4706,26600.0
2013-10-21 10:10:00,25.08,25.13,25.07,25.12,54800.0,20.4706,20.5115,20.4625,20.5033,54800.0
2013-10-21 10:15:00,25.13,25.25,25.13,25.25,68700.0,20.5115,20.6094,20.5115,20.6094,68700.0
2013-10-21 10:20:00,25.24,25.25,25.16,25.16,20800.0,20.6012,20.6094,20.5359,20.5359,20800.0
2013-10-21 10:25:00,25.17,25.24,25.17,25.19,18900.0,20.5441,20.6012,20.5441,20.5604,18900.0
2013-10-21 10:30:00,25.18,25.2,25.16,25.2,16300.0,20.5523,20.5686,20.5359,20.5686,16300.0
2013-10-21 10:35:00,25.19,25.19,25.13,25.15,30800.0,20.5604,20.5604,20.5115,20.5278,30800.0
2013-10-21 10:40:00,25.14,25.18,25.11,25.18,32600.0,20.5196,20.5523,20.4951,20.5523,32600.0
2013-10-21 10:45:00,25.18,25.2,25.17,25.2,29300.0,20.5523,20.5686,20.5441,20.5686,29300.0
2013-10-21 10:50:00,25.2,25.21,25.14,25.18,35100.0,20.5686,20.5768,20.5196,20.5523,35100.0
2013-10-21 10:55:00,25.17,25.2,25.16,25.18,22000.0,20.5441,20.5686,20.5359,20.5523,22000.0
2013-10-21 11:00:00,25.18,25.2,25.15,25.18,23500.0,20.5523,20.5686,20.5278,20.5523,23500.0
2013-10-21 11:05:00,25.18,25.2,25.17,25.2,14000.0,20.5523,20.5686,20.5441,20.5686,14000.0
2013-10-21 11:10:00,25.2,25.22,25.19,25.21,14600.0,20.5686,20.5849,20.5604,20.5768,14600.0
2013-10-21 11:15:00,25.22,25.23,25.19,25.2,13900.0,20.5849,20.5931,20.5604,20.5686,13900.0
2013-10-21 11:20:00,25.21,25.21,25.15,25.18,21800.0,20.5768,20.5768,20.5278,20.5523,21800.0
2013-10-21 11:25:00,25.17,25.21,25.17,25.21,24200.0,20.5441,20.5768,20.5441,20.5768,24200.0
2013-10-21 11:30:00,25.21,25.21,25.18,25.2,57300.0,20.5768,20.5768,20.5523,20.5686,57300.0
2013-10-21 11:35:00,25.19,25.21,25.18,25.19,15700.0,20.5604,20.5768,20.5523,20.5604,15700.0
2013-10-21 11:40:00,25.19,25.2,25.17,25.17,22500.0,20.5604,20.5686,20.5441,20.5441,22500.0
2013-10-21 11:45:00,25.17,25.19,25.15,25.15,25800.0,20.5441,20.5604,20.5278,20.5278,25800.0
2013-10-21 11:50:00,25.15,25.19,25.15,25.19,18300.0,20.5278,20.5604,20.5278,20.5604,18300.0
2013-10-21 11:55:00,25.18,25.26,25.18,25.23,98700.0,20.5523,20.6176,20.5523,20.5931,98700.0
2013-10-21 12:00:00,25.24,25.31,25.23,25.31,60700.0,20.6012,20.6584,20.5931,20.6584,60700.0
2013-10-21 12:05:00,25.31,25.32,25.28,25.29,18400.0,20.6584,20.6665,20.6339,20.642,18400.0
2013-10-21 12:10:00,25.29,25.33,25.28,25.33,48000.0,20.642,20.6747,20.6339,20.6747,48000.0
2013-10-21 12:15:00,25.33,25.36,25.32,25.34,39300.0,20.6747,20.6992,20.6665,20.6829,39300.0
2013-10-21 12:20:00,25.34,25.34,25.29,25.32,16800.0,20.6829,20.6829,20.642,20.6665,16800.0
2013-10-21 12:25:00,25.32,25.37,25.32,25.36,30800.0,20.6665,20.7073,20.6665,20.6992,30800.0
2013-10-21 12:30:00,25.36,25.36,25.34,25.35,8600.0,20.6992,20.6992,20.6829,20.691,8600.0
2013-10-21 12:35:00,25.35,25.4,25.35,25.4,21000.0,20.691,20.7318,20.691,20.7318,21000.0
2013-10-21 12:40:00,25.4,25.4,25.33,25.34,48600.0,20.7318,20.7318,20.6747,20.6829,48600.0
2013-10-21 12:45:00,25.35,25.35,25.32,25.33,10900.0,20.691,20.691,20.6665,20.6747,10900.0
2013-10-21 12:50:00,25.33,25.34,25.31,25.32,6300.0,20.6747,20.6829,20.6584,20.6665,6300.0
2013-10-21 12:55:00,25.32,25.34,25.31,25.33,19900.0,20.6665,20.6829,20.6584,20.6747,19900.0
2013-10-21 13:00:00,25.33,25.38,25.31,25.37,20400.0,20.6747,20.7155,20.6584,20.7073,20400.0
2013-10-21 13:05:00,25.38,25.39,25.36,25.38,21500.0,20.7155,20.7237,20.6992,20.7155,21500.0
2013-10-21 13:10:00,25.38,25.39,25.37,25.38,17400.0,20.7155,20.7237,20.7073,20.7155,17400.0
2013-10-21 13:15:00,25.38,25.39,25.38,25.39,19800.0,20.7155,20.7237,20.7155,20.7237,19800.0
2013-10-21 13:20:00,25.4,25.42,25.38,25.4,13800.0,20.7318,20.7482,20.7155,20.7318,13800.0
2013-10-21 13:25:00,25.41,25.43,25.4,25.42,16700.0,20.74,20.7563,20.7318,20.7482,16700.0
2013-10-21 13:30:00,25.41,25.45,25.41,25.44,17600.0,20.74,20.7726,20.74,20.7645,17600.0
2013-10-21 13:35:00,25.44,25.47,25.43,25.45,17000.0,20.7645,20.789,20.7563,20.7726,17000.0
2013-10-21 13:40:00,25.45,25.46,25.44,25.46,12000.0,20.7726,20.7808,20.7645,20.7808,12000.0
2013-10-21 13:45:00,25.47,25.49,25.46,25.48,13900.0,20.789,20.8053,20.7808,20.7971,13900.0
2013-10-21 13:50:00,25.48,25.49,25.48,25.48,9000.0,20.7971,20.8053,20.7971,20.7971,9000.0
2013-10-21 13:55:00,25.49,25.49,25.46,25.49,26800.0,20.8053,20.8053,20.7808,20.8053,26800.0
2013-10-21 14:00:00,25.49,25.49,25.44,25.46,38400.0,20.8053,20.8053,20.7645,20.7808,38400.0
2013-10-21 14:05:00,25.46,25.48,25.45,25.48,17100.0,20.7808,20.7971,20.7726,20.7971,17100.0
2013-10-21 14:10:00,25.48,25.48,25.4,25.42,22300.0,20.7971,20.7971,20.7318,20.7482,22300.0
2013-10-21 14:15:00,25.43,25.49,25.42,25.49,39100.0,20.7563,20.8053,20.7482,20.8053,39100.0
2013-10-21 14:20:00,25.49,25.49,25.44,25.47,34200.0,20.8053,20.8053,20.7645,20.789,34200.0
2013-10-21 14:25:00,25.47,25.47,25.42,25.45,14400.0,20.789,20.789,20.7482,20.7726,14400.0
2013-10-21 14:30:00,25.45,25.48,25.44,25.48,19400.0,20.7726,20.7971,20.7645,20.7971,19400.0
2013-10-21 14:35:00,25.48,25.49,25.46,25.49,19300.0,20.7971,20.8053,20.7808,20.8053,19300.0
2013-10-21 14:40:00,25.48,25.51,25.47,25.5,55400.0,20.7971,20.8216,20.789,20.8135,55400.0
2013-10-21 14:45:00,25.49,25.52,25.49,25.5,16200.0,20.8053,20.8298,20.8053,20.8135,16200.0
2013-10-21 14:50:00,25.5,25.52,25.5,25.52,10100.0,20.8135,20.8298,20.8135,20.8298,10100.0
2013-10-21 14:55:00,25.52,25.52,25.49,25.51,22400.0,20.8298,20.8298,20.8053,20.8216,22400.0
2013-10-21 15:00:00,25.51,25.53,25.49,25.53,32400.0,20.8216,20.8379,20.8053,20.8379,32400.0
2013-10-21 15:05:00,25.53,25.57,25.52,25.55,34900.0,20.8379,20.8706,20.8298,20.8543,34900.0
2013-10-21 15:10:00,25.55,25.57,25.54,25.55,28400.0,20.8543,20.8706,20.8461,20.8543,28400.0
2013-10-21 15:15:00,25.55,25.57,25.54,25.55,23300.0,20.8543,20.8706,20.8461,20.8543,23300.0
2013-10-21 15:20:00,25.55,25.57,25.55,25.57,23500.0,20.8543,20.8706,20.8543,20.8706,23500.0
2013-10-21 15:25:00,25.57,25.57,25.56,25.57,24100.0,20.8706,20.8706,20.8624,20.8706,24100.0
2013-10-21 15:30:00,25.57,25.58,25.56,25.57,89200.0,20.8706,20.8787,20.8624,20.8706,89200.0
2013-10-21 15:35:00,25.56,25.57,25.56,25.57,24100.0,20.8624,20.8706,20.8624,20.8706,24100.0
2013-10-21 15:40:00,25.56,25.58,25.56,25.58,49200.0,20.8624,20.8787,20.8624,20.8787,49200.0
2013-10-21 15:45:00,25.57,25.59,25.54,25.57,107800.0,20.8706,20.8869,20.8461,20.8706,107800.0
2013-10-21 15:50:00,25.57,25.58,25.54,25.57,79600.0,20.8706,20.8787,20.8461,20.8706,79600.0
2013-10-21 15:55:00,25.57,25.61,25.57,25.6,95300.0,20.8706,20.9032,20.8706,20.8951,95300.0
2013-10-22 09:30:00,25.63,25.7,25.6,25.61,23200.0,20.9196,20.9767,20.8951,20.9032,23200.0
2013-10-22 09:35:00,25.59,25.6,25.54,25.59,18300.0,20.8869,20.8951,20.8461,20.8869,18300.0
2013-10-22 09:40:00,25.61,25.61,25.53,25.55,16300.0,20.9032,20.9032,20.8379,20.8543,16300.0
2013-10-22 09:45:00,25.56,25.58,25.5,25.52,33300.0,20.8624,20.8787,20.8135,20.8298,33300.0
2013-10-22 09:50:00,25.5,25.5,25.46,25.49,68400.0,20.8135,20.8135,20.7808,20.8053,68400.0
2013-10-22 09:55:00,25.49,25.49,25.35,25.39,51700.0,20.8053,20.8053,20.691,20.7237,51700.0
2013-10-22 10:00:00,25.39,25.44,25.36,25.44,17000.0,20.7237,20.7645,20.6992,20.7645,17000.0
2013-10-22 10:05:00,25.44,25.45,25.4,25.43,17200.0,20.7645,20.7726,20.7318,20.7563,17200.0
2013-10-22 10:10:00,25.43,25.5,25.43,25.5,14800.0,20.7563,20.8135,20.7563,20.8135,14800.0
2013-10-22 10:15:00,25.5,25.51,25.46,25.46,19300.0,20.8135,20.8216,20.7808,20.7808,19300.0
2013-10-22 10:20:00,25.46,25.48,25.45,25.45,12700.0,20.7808,20.7971,20.7726,20.7726,12700.0
2013-10-22 10:25:00,25.46,25.46,25.39,25.43,16300.0,20.7808,20.7808,20.7237,20.7563,16300.0
2013-10-22 10:30:00,25.43,25.43,25.39,25.39,23200.0,20.7563,20.7563,20.7237,20.7237,23200.0
2013-10-22 10:35:00,25.39,25.42,25.35,25.37,41800.0,20.7237,20.7482,20.691,20.7073,41800.0
2013-10-22 10:40:00,25.36,25.36,25.28,25.28,36500.0,20.6992,20.6992,20.6339,20.6339,36500.0
2013-10-22 10:45:00,25.29,25.29,25.16,25.21,45800.0,20.642,20.642,20.5359,20.5768,45800.0
2013-10-22 10:50:00,25.2,25.2,25.1,25.13,32800.0,20.5686,20.5686,20.487,20.5115,32800.0
2013-10-22 10:55:00,25.13,25.21,25.09,25.2,54000.0,20.5115,20.5768,20.4788,20.5686,54000.0
2013-10-22 11:00:00,25.2,25.24,25.19,25.23,21900.0,20.5686,20.6012,20.5604,20.5931,21900.0
2013-10-22 11:05:00,25.24,25.3,25.23,25.25,37100.0,20.6012,20.6502,20.5931,20.6094,37100.0
2013-10-22 11:10:00,25.25,25.29,25.21,25.21,37400.0,20.6094,20.642,20.5768,20.5768,37400.0
2013-10-22 11:15:00,25.22,25.28,25.21,25.26,20900.0,20.5849,20.6339,20.5768,20.6176,20900.0
2013-10-22 11:20:00,25.26,25.27,25.19,25.19,23400.0,20.6176,20.6257,20.5604,20.5604,23400.0
2013-10-22 11:25:00,25.19,25.27,25.19,25.25,25400.0,20.5604,20.6257,20.5604,20.6094,25400.0
2013-10-22 11:30:00,25.24,25.26,25.19,25.25,18900.0,20.6012,20.6176,20.5604,20.6094,18900.0
2013-10-22 11:35:00,25.24,25.26,25.24,25.24,28000.0,20.6012,20.6176,20.6012,20.6012,28000.0
2013-10-22 11:40:00,25.24,25.26,25.22,25.26,33500.0,20.6012,20.6176,20.5849,20.6176,33500.0
2013-10-22 11:45:00,25.26,25.3,25.24,25.26,34200.0,20.6176,20.6502,20.6012,20.6176,34200.0
2013-10-22 11:50:00,25.25,25.36,25.25,25.36,68600.0,20.6094,20.6992,20.6094,20.6992,68600.0
2013-10-22 11:55:00,25.37,25.42,25.36,25.39,80400.0,20.7073,20.7482,20.6992,20.7237,80400.0
2013-10-22 12:00:00,25.41,25.42,25.35,25.36,26900.0,20.74,20.7482,20.691,20.6992,26900.0
2013-10-22 12:05:00,25.36,25.41,25.36,25.39,20900.0,20.6992,20.74,20.6992,20.7237,20900.0
2013-10-22 12:10:00,25.39,25.39,25.35,25.35,11200.0,20.7237,20.7237,20.691,20.691,11200.0
2013-10-22 12:15:00,25.35,25.36,25.34,25.36,15400.0,20.691,20.6992,20.6829,20.6992,15400.0
2013-10-22 12:20:00,25.36,25.39,25.36,25.38,21000.0,20.6992,20.7237,20.6992,20.7155,21000.0
2013-10-22 12:25:00,25.39,25.39,25.34,25.36,53000.0,20.7237,20.7237,20.6829,20.6992,53000.0
2013-10-22 12:30:00,25.36,25.36,25.32,25.35,21900.0,20.6992,20.6992,20.6665,20.691,21900.0
2013-10-22 12:35:00,25.35,25.35,25.3,25.32,82500.0,20.691,20.691,20.6502,20.6665,82500.0
2013-10-22 12:40:00,25.32,25.36,25.3,25.3,42600.0,20.6665,20.6992,20.6502,20.6502,42600.0
2013-10-22 12:45:00,25.29,25.34,25.29,25.32,18200.0,20.642,20.6829,20.642,20.6665,18200.0
2013-10-22 12:50:00,25.32,25.37,25.31,25.37,21800.0,20.6665,20.7073,20.6584,20.7073,21800.0
2013-10-22 12:55:00,25.37,25.38,25.33,25.34,37200.0,20.7073,20.7155,20.6747,20.6829,37200.0
2013-10-22 13:00:00,25.33,25.38,25.32,25.37,85300.0,20.6747,20.7155,20.6665,20.7073,85300.0
2013-10-22 13:05:00,25.37,25.39,25.35,25.35,41600.0,20.7073,20.7237,20.691,20.691,41600.0
2013-10-22 13:10:00,25.34,25.36,25.34,25.34,16600.0,20.6829,20.6992,20.6829,20.6829,16600.0
2013-10-22 13:15:00,25.33,25.36,25.3,25.3,9200.0,20.6747,20.6992,20.6502,20.6502,9200.0
2013-10-22 13:20:00,25.3,25.33,25.3,25.33,5700.0,20.6502,20.6747,20.6502,20.6747,5700.0
2013-10-22 13:25:00,25.33,25.34,25.29,25.31,17400.0,20.6747,20.6829,20.642,20.6584,17400.0
2013-10-22 13:30:00,25.3,25.3,25.27,25.29,11600.0,20.6502,20.6502,20.6257,20.642,11600.0
2013-10-22 13:35:00,25.3,25.3,25.29,25.3,15000.0,20.6502,20.6502,20.642,20.6502,15000.0
2013-10-22 13:40:00,25.3,25.3,25.27,25.3,10200.0,20.6502,20.6502,20.6257,20.6502,10200.0
2013-10-22 13:45:00,25.28,25.34,25.28,25.32,12900.0,20.6339,20.6829,20.6339,20.6665,12900.0
2013-10-22 13:50:00,25.33,25.33,25.31,25.31,9800.0,20.6747,20.6747,20.6584,20.6584,9800.0
2013-10-22 13:55:00,25.31,25.32,25.3,25.3,7200.0,20.6584,20.6665,20.6502,20.6502,7200.0
2013-10-22 14:00:00,25.31,25.31,25.29,25.3,21100.0,20.6584,20.6584,20.642,20.6502,21100.0
2013-10-22 14:05:00,25.29,25.32,25.27,25.3,39300.0,20.642,20.6665,20.6257,20.6502,39300.0
2013-10-22 14:10:00,25.31,25.33,25.28,25.3,59100.0,20.6584,20.6747,20.6339,20.6502,59100.0
2013-10-22 14:15:00,25.29,25.3,25.29,25.3,12100.0,20.642,20.6502,20.642,20.6502,12100.0
2013-10-22 14:20:00,25.29,25.29,25.26,25.29,27700.0,20.642,20.642,20.6176,20.642,27700.0
2013-10-22 14:25:00,25.3,25.3,25.26,25.3,27000.0,20.6502,20.6502,20.6176,20.6502,27000.0
2013-10-22 14:30:00,25.3,25.3,25.28,25.29,25600.0,20.6502,20.6502,20.6339,20.642,25600.0
2013-10-22 14:35:00,25.29,25.3,25.27,25.29,11800.0,20.642,20.6502,20.6257,20.642,11800.0
2013-10-22 14:40:00,25.3,25.31,25.27,25.29,26600.0,20.6502,20.6584,20.6257,20.642,26600.0
2013-10-22 14:45:00,25.3,25.32,25.3,25.31,47600.0,20.6502,20.6665,20.6502,20.6584,47600.0
2013-10-22 14:50:00,25.3,25.32,25.27,25.29,17800.0,20.6502,20.6665,20.6257,20.642,17800.0
2013-10-22 14:55:00,25.29,25.3,25.26,25.26,19300.0,20.642,20.6502,20.6176,20.6176,19300.0
2013-10-22 15:00:00,25.27,25.31,25.27,25.31,22100.0,20.6257,20.6584,20.6257,20.6584,22100.0
2013-10-22 15:05:00,25.31,25.31,25.28,25.29,21700.0,20.6584,20.6584,20.6339,20.642,21700.0
2013-10-22 15:10:00,25.29,25.3,25.28,25.29,37100.0,20.642,20.6502,20.6339,20.642,37100.0
2013-10-22 15:15:00,25.29,25.29,25.26,25.26,7500.0,20.642,20.642,20.6176,20.6176,7500.0
2013-10-22 15:20:00,25.27,25.3,25.26,25.3,20600.0,20.6257,20.6502,20.6176,20.6502,20600.0
2013-10-22 15:25:00,25.29,25.3,25.29,25.3,11800.0,20.642,20.6502,20.642,20.6502,11800.0
2013-10-22 15:30:00,25.29,25.3,25.28,25.28,21700.0,20.642,20.6502,20.6339,20.6339,21700.0
2013-10-22 15:35:00,25.29,25.3,25.27,25.27,36700.0,20.642,20.6502,20.6257,20.6257,36700.0
2013-10-22 15:40:00,25.28,25.3,25.28,25.29,29200.0,20.6339,20.6502,20.6339,20.642,29200.0
2013-10-22 15:45:00,25.28,25.28,25.25,25.26,38300.0,20.6339,20.6339,20.6094,20.6176,38300.0
2013-10-22 15:50:00,25.26,25.3,25.26,25.3,48100.0,20.6176,20.6502,20.6176,20.6502,48100.0
2013-10-22 15:55:00,25.29,25.3,25.28,25.3,81300.0,20.642,20.6502,20.6339,20.6502,81300.0
2013-10-23 09:30:00,24.92,24.94,24.09,24.1,305100.0,20.34,20.3564,19.6626,19.6708,305100.0
2013-10-23 09:35:00,24.12,24.24,24.05,24.11,121800.0,19.6871,19.785,19.6299,19.6789,121800.0
2013-10-23 09:40:00,24.11,24.12,23.67,23.74,223700.0,19.6789,19.6871,19.3198,19.3769,223700.0
2013-10-23 09:45:00,23.75,23.88,23.73,23.82,212600.0,19.3851,19.4912,19.3688,19.4422,212600.0
2013-10-23 09:50:00,23.83,23.85,23.64,23.68,157600.0,19.4504,19.4667,19.2953,19.3279,157600.0
2013-10-23 09:55:00,23.69,23.74,23.66,23.73,139600.0,19.3361,19.3769,19.3116,19.3688,139600.0
2013-10-23 10:00:00,23.73,23.76,23.59,23.59,174200.0,19.3688,19.3932,19.2545,19.2545,174200.0
2013-10-23 10:05:00,23.59,23.61,23.52,23.58,131700.0,19.2545,19.2708,19.1973,19.2463,131700.0
2013-10-23 10:10:00,23.57,23.58,23.4,23.51,259400.0,19.2382,19.2463,19.0994,19.1892,259400.0
2013-10-23 10:15:00,23.51,23.54,23.27,23.3,181900.0,19.1892,19.2137,18.9933,19.0178,181900.0
2013-10-23 10:20:00,23.3,23.44,23.29,23.42,121200.0,19.0178,19.1321,19.0096,19.1157,121200.0
2013-10-23 10:25:00,23.42,23.5,23.42,23.5,87200.0,19.1157,19.181,19.1157,19.181,87200.0
2013-10-23 10:30:00,23.49,23.61,23.49,23.61,275800.0,19.1729,19.2708,19.1729,19.2708,275800.0
2013-10-23 10:35:00,23.61,23.7,23.47,23.69,238500.0,19.2708,19.3443,19.1565,19.3361,238500.0
2013-10-23 10:40:00,23.69,23.76,23.68,23.73,100800.0,19.3361,19.3932,19.3279,19.3688,100800.0
2013-10-23 10:45:00,23.73,23.76,23.64,23.67,66400.0,19.3688,19.3932,19.2953,19.3198,66400.0
2013-10-23 10:50:00,23.66,23.69,23.55,23.58,60400.0,19.3116,19.3361,19.2218,19.2463,60400.0
2013-10-23 10:55:00,23.58,23.67,23.58,23.64,37600.0,19.2463,19.3198,19.2463,19.2953,37600.0
2013-10-23 11:00:00,23.64,23.75,23.64,23.74,41900.0,19.2953,19.3851,19.2953,19.3769,41900.0
2013-10-23 11:05:00,23.73,23.81,23.73,23.8,108600.0,19.3688,19.4341,19.3688,19.4259,108600.0
2013-10-23 11:10:00,23.79,23.82,23.76,23.78,53700.0,19.4177,19.4422,19.3932,19.4096,53700.0
2013-10-23 11:15:00,23.78,23.8,23.74,23.79,47900.0,19.4096,19.4259,19.3769,19.4177,47900.0
2013-10-23 11:20:00,23.8,23.88,23.79,23.82,43600.0,19.4259,19.4912,19.4177,19.4422,43600.0
2013-10-23 11:25:00,23.82,23.82,23.76,23.79,89800.0,19.4422,19.4422,19.3932,19.4177,89800.0
2013-10-23 11:30:00,23.79,23.84,23.79,23.8,80900.0,19.4177,19.4585,19.4177,19.4259,80900.0
2013-10-23 11:35:00,23.81,23.81,23.75,23.77,37900.0,19.4341,19.4341,19.3851,19.4014,37900.0
2013-10-23 11:40:00,23.77,23.82,23.77,23.8,176500.0,19.4014,19.4422,19.4014,19.4259,176500.0
2013-10-23 11:45:00,23.81,23.85,23.8,23.84,55700.0,19.4341,19.4667,19.4259,19.4585,55700.0
2013-10-23 11:50:00,23.84,23.85,23.71,23.71,97400.0,19.4585,19.4667,19.3524,19.3524,97400.0
2013-10-23 11:55:00,23.72,23.85,23.71,23.85,111300.0,19.3606,19.4667,19.3524,19.4667,111300.0
2013-10-23 12:00:00,23.84,23.88,23.84,23.84,68000.0,19.4585,19.4912,19.4585,19.4585,68000.0
2013-10-23 12:05:00,23.83,23.85,23.78,23.8,90700.0,19.4504,19.4667,19.4096,19.4259,90700.0
2013-10-23 12:10:00,23.79,23.87,23.79,23.84,24400.0,19.4177,19.483,19.4177,19.4585,24400.0
2013-10-23 12:15:00,23.84,23.88,23.84,23.85,44200.0,19.4585,19.4912,19.4585,19.4667,44200.0
2013-10-23 12:20:00,23.85,23.87,23.84,23.86,47300.0,19.4667,19.483,19.4585,19.4749,47300.0
2013-10-23 12:25:00,23.87,23.87,23.83,23.83,24700.0,19.483,19.483,19.4504,19.4504,24700.0
2013-10-23 12:30:00,23.84,23.86,23.83,23.86,25900.0,19.4585,19.4749,19.4504,19.4749,25900.0
2013-10-23 12:35:00,23.86,23.92,23.85,23.89,60600.0,19.4749,19.5238,19.4667,19.4993,60600.0
2013-10-23 12:40:00,23.9,23.95,23.9,23.95,35900.0,19.5075,19.5483,19.5075,19.5483,35900.0
2013-10-23 12:45:00,23.95,23.97,23.91,23.93,41000.0,19.5483,19.5646,19.5157,19.532,41000.0
2013-10-23 12:50:00,23.93,23.96,23.91,23.92,34300.0,19.532,19.5565,19.5157,19.5238,34300.0
2013-10-23 12:55:00,23.92,23.99,23.91,23.97,30200.0,19.5238,19.581,19.5157,19.5646,30200.0
2013-10-23 13:00:00,23.96,23.97,23.91,23.93,59700.0,19.5565,19.5646,19.5157,19.532,59700.0
2013-10-23 13:05:00,23.93,23.93,23.87,23.87,22600.0,19.532,19.532,19.483,19.483,22600.0
2013-10-23 13:10:00,23.87,23.91,23.87,23.91,17900.0,19.483,19.5157,19.483,19.5157,17900.0
2013-10-23 13:15:00,23.92,23.95,23.92,23.94,14800.0,19.5238,19.5483,19.5238,19.5402,14800.0
2013-10-23 13:20:00,23.94,23.95,23.87,23.93,45500.0,19.5402,19.5483,19.483,19.532,45500.0
2013-10-23 13:25:00,23.92,23.95,23.89,23.9,91700.0,19.5238,19.5483,19.4993,19.5075,91700.0
2013-10-23 13:30:00,23.89,23.94,23.88,23.92,135700.0,19.4993,19.5402,19.4912,19.5238,135700.0
2013-10-23 13:35:00,23.92,23.97,23.92,23.96,47700.0,19.5238,19.5646,19.5238,19.5565,47700.0
2013-10-23 13:40:00,23.95,24.0,23.93,24.0,103600.0,19.5483,19.5891,19.532,19.5891,103600.0
2013-10-23 13:45:00,24.0,24.0,23.95,23.96,119100.0,19.5891,19.5891,19.5483,19.5565,119100.0
2013-10-23 13:50:00,23.96,23.96,23.93,23.93,34000.0,19.5565,19.5565,19.532,19.532,34000.0
2013-10-23 13:55:00,23.93,23.98,23.93,23.96,32800.0,19.532,19.5728,19.532,19.5565,32800.0
2013-10-23 14:00:00,23.96,23.99,23.95,23.99,43100.0,19.5565,19.581,19.5483,19.581,43100.0
2013-10-23 14:05:00,23.98,23.99,23.93,23.93,28900.0,19.5728,19.581,19.532,19.532,28900.0
2013-10-23 14:10:00,23.93,23.97,23.93,23.97,29800.0,19.532,19.5646,19.532,19.5646,29800.0
2013-10-23 14:15:00,23.98,24.0,23.97,23.98,27700.0,19.5728,19.5891,19.5646,19.5728,27700.0
2013-10-23 14:20:00,23.98,23.99,23.93,23.94,85800.0,19.5728,19.581,19.532,19.5402,85800.0
2013-10-23 14:25:00,23.94,23.94,23.84,23.85,86600.0,19.5402,19.5402,19.4585,19.4667,86600.0
2013-10-23 14:30:00,23.85,23.88,23.84,23.87,62800.0,19.4667,19.4912,19.4585,19.483,62800.0
2013-10-23 14:35:00,23.88,23.88,23.85,23.88,18100.0,19.4912,19.4912,19.4667,19.4912,18100.0
2013-10-23 14:40:00,23.88,23.93,23.87,23.93,20600.0,19.4912,19.532,19.483,19.532,20600.0
2013-10-23 14:45:00,23.93,23.94,23.86,23.86,40400.0,19.532,19.5402,19.4749,19.4749,40400.0
2013-10-23 14:50:00,23.86,23.87,23.83,23.84,81200.0,19.4749,19.483,19.4504,19.4585,81200.0
2013-10-23 14:55:00,23.83,23.86,23.81,23.86,63400.0,19.4504,19.4749,19.4341,19.4749,63400.0
2013-10-23 15:00:00,23.85,23.86,23.82,23.86,40100.0,19.4667,19.4749,19.4422,19.4749,40100.0
2013-10-23 15:05:00,23.86,23.86,23.81,23.84,60300.0,19.4749,19.4749,19.4341,19.4585,60300.0
2013-10-23 15:10:00,23.84,23.9,23.84,23.89,54700.0,19.4585,19.5075,19.4585,19.4993,54700.0
2013-10-23 15:15:00,23.9,23.9,23.87,23.88,41600.0,19.5075,19.5075,19.483,19.4912,41600.0
2013-10-23 15:20:00,23.88,23.89,23.84,23.85,47300.0,19.4912,19.4993,19.4585,19.4667,47300.0
2013-10-23 15:25:00,23.84,23.85,23.83,23.84,40500.0,19.4585,19.4667,19.4504,19.4585,40500.0
2013-10-23 15:30:00,23.83,23.86,23.83,23.85,40300.0,19.4504,19.4749,19.4504,19.4667,40300.0
2013-10-23 15:35:00,23.84,23.86,23.84,23.85,56100.0,19.4585,19.4749,19.4585,19.4667,56100.0
2013-10-23 15:40:00,23.84,23.88,23.84,23.87,85800.0,19.4585,19.4912,19.4585,19.483,85800.0
2013-10-23 15:45:00,23.87,23.87,23.79,23.79,220100.0,19.483,19.483,19.4177,19.4177,220100.0
2013-10-23 15:50:00,23.79,23.85,23.79,23.84,235000.0,19.4177,19.4667,19.4177,19.4585,235000.0
2013-10-23 15:55:00,23.85,23.86,23.83,23.85,233900.0,19.4667,19.4749,19.4504,19.4667,233900.0
2013-10-24 09:30:00,23.6,23.86,23.58,23.78,142500.0,19.2626,19.4749,19.2463,19.4096,142500.0
2013-10-24 09:35:00,23.82,23.82,23.67,23.68,99000.0,19.4422,19.4422,19.3198,19.3279,99000.0
2013-10-24 09:40:00,23.67,23.74,23.6,23.65,60000.0,19.3198,19.3769,19.2626,19.3035,60000.0
2013-10-24 09:45:00,23.65,23.68,23.59,23.61,78700.0,19.3035,19.3279,19.2545,19.2708,78700.0
2013-10-24 09:50:00,23.62,23.63,23.58,23.58,68600.0,19.279,19.2871,19.2463,19.2463,68600.0
2013-10-24 09:55:00,23.58,23.63,23.56,23.61,47500.0,19.2463,19.2871,19.23,19.2708,47500.0
2013-10-24 10:00:00,23.6,23.61,23.53,23.53,42200.0,19.2626,19.2708,19.2055,19.2055,42200.0
2013-10-24 10:05:00,23.54,23.57,23.51,23.55,42900.0,19.2137,19.2382,19.1892,19.2218,42900.0
2013-10-24 10:10:00,23.55,23.61,23.54,23.6,54300.0,19.2218,19.2708,19.2137,19.2626,54300.0
2013-10-24 10:15:00,23.59,23.61,23.53,23.54,35700.0,19.2545,19.2708,19.2055,19.2137,35700.0
2013-10-24 10:20:00,23.55,23.55,23.51,23.52,38600.0,19.2218,19.2218,19.1892,19.1973,38600.0
2013-10-24 10:25:00,23.51,23.51,23.45,23.46,78300.0,19.1892,19.1892,19.1402,19.1484,78300.0
2013-10-24 10:30:00,23.46,23.49,23.45,23.46,40900.0,19.1484,19.1729,19.1402,19.1484,40900.0
2013-10-24 10:35:00,23.46,23.51,23.45,23.48,54700.0,19.1484,19.1892,19.1402,19.1647,54700.0
2013-10-24 10:40:00,23.48,23.5,23.43,23.5,52600.0,19.1647,19.181,19.1239,19.181,52600.0
2013-10-24 10:45:00,23.5,23.52,23.49,23.51,24100.0,19.181,19.1973,19.1729,19.1892,24100.0
2013-10-24 10:50:00,23.5,23.52,23.48,23.48,23900.0,19.181,19.1973,19.1647,19.1647,23900.0
2013-10-24 10:55:00,23.49,23.53,23.49,23.52,38100.0,19.1729,19.2055,19.1729,19.1973,38100.0
2013-10-24 11:00:00,23.51,23.52,23.47,23.5,79700.0,19.1892,19.1973,19.1565,19.181,79700.0
2013-10-24 11:05:00,23.5,23.51,23.46,23.48,71200.0,19.181,19.1892,19.1484,19.1647,71200.0
2013-10-24 11:10:00,23.48,23.48,23.43,23.44,62300.0,19.1647,19.1647,19.1239,19.1321,62300.0
2013-10-24 11:15:00,23.44,23.45,23.44,23.45,18400.0,19.1321,19.1402,19.1321,19.1402,18400.0
2013-10-24 11:20:00,23.45,23.46,23.43,23.46,59300.0,19.1402,19.1484,19.1239,19.1484,59300.0
2013-10-24 11:25:00,23.46,23.46,23.44,23.45,37500.0,19.1484,19.1484,19.1321,19.1402,37500.0
2013-10-24 11:30:00,23.44,23.47,23.44,23.45,188900.0,19.1321,19.1565,19.1321,19.1402,188900.0
2013-10-24 11:35:00,23.45,23.46,23.43,23.43,34000.0,19.1402,19.1484,19.1239,19.1239,34000.0
2013-10-24 11:40:00,23.44,23.46,23.42,23.44,72400.0,19.1321,19.1484,19.1157,19.1321,72400.0
2013-10-24 11:45:00,23.45,23.49,23.42,23.48,95100.0,19.1402,19.1729,19.1157,19.1647,95100.0
2013-10-24 11:50:00,23.48,23.5,23.46,23.46,30400.0,19.1647,19.181,19.1484,19.1484,30400.0
2013-10-24 11:55:00,23.46,23.51,23.46,23.5,28100.0,19.1484,19.1892,19.1484,19.181,28100.0
2013-10-24 12:00:00,23.5,23.5,23.44,23.45,20700.0,19.181,19.181,19.1321,19.1402,20700.0
2013-10-24 12:05:00,23.46,23.49,23.45,23.48,15700.0,19.1484,19.1729,19.1402,19.1647,15700.0
2013-10-24 12:10:00,23.49,23.49,23.45,23.46,42000.0,19.1729,19.1729,19.1402,19.1484,42000.0
2013-10-24 12:15:00,23.46,23.47,23.43,23.44,29300.0,19.1484,19.1565,19.1239,19.1321,29300.0
2013-10-24 12:20:00,23.45,23.5,23.44,23.48,70100.0,19.1402,19.181,19.1321,19.1647,70100.0
2013-10-24 12:25:00,23.48,23.52,23.48,23.5,69300.0,19.1647,19.1973,19.1647,19.181,69300.0
2013-10-24 12:30:00,23.5,23.51,23.49,23.49,42200.0,19.181,19.1892,19.1729,19.1729,42200.0
2013-10-24 12:35:00,23.49,23.56,23.49,23.55,50800.0,19.1729,19.23,19.1729,19.2218,50800.0
2013-10-24 12:40:00,23.56,23.58,23.55,23.56,15400.0,19.23,19.2463,19.2218,19.23,15400.0
2013-10-24 12:45:00,23.57,23.59,23.56,23.58,12700.0,19.2382,19.2545,19.23,19.2463,12700.0
2013-10-24 12:50:00,23.59,23.6,23.58,23.59,12200.0,19.2545,19.2626,19.2463,19.2545,12200.0
2013-10-24 12:55:00,23.59,23.66,23.58,23.65,79900.0,19.2545,19.3116,19.2463,19.3035,79900.0
2013-10-24 13:00:00,23.65,23.66,23.63,23.63,15600.0,19.3035,19.3116,19.2871,19.2871,15600.0
2013-10-24 13:05:00,23.64,23.68,23.64,23.68,18600.0,19.2953,19.3279,19.2953,19.3279,18600.0
2013-10-24 13:10:00,23.68,23.7,23.67,23.68,28200.0,19.3279,19.3443,19.3198,19.3279,28200.0
2013-10-24 13:15:00,23.68,23.68,23.59,23.59,36900.0,19.3279,19.3279,19.2545,19.2545,36900.0
2013-10-24 13:20:00,23.59,23.64,23.58,23.63,20800.0,19.2545,19.2953,19.2463,19.2871,20800.0
2013-10-24 13:25:00,23.64,23.66,23.63,23.64,32600.0,19.2953,19.3116,19.2871,19.2953,32600.0
2013-10-24 13:30:00,23.65,23.65,23.6,23.6,5800.0,19.3035,19.3035,19.2626,19.2626,5800.0
2013-10-24 13:35:00,23.6,23.61,23.59,23.6,8700.0,19.2626,19.2708,19.2545,19.2626,8700.0
2013-10-24 13:40:00,23.59,23.65,23.59,23.65,26900.0,19.2545,19.3035,19.2545,19.3035,26900.0
2013-10-24 13:45:00,23.65,23.66,23.64,23.66,45100.0,19.3035,19.3116,19.2953,19.3116,45100.0
2013-10-24 13:50:00,23.67,23.67,23.62,23.63,9500.0,19.3198,19.3198,19.279,19.2871,9500.0
2013-10-24 13:55:00,23.62,23.65,23.62,23.63,15700.0,19.279,19.3035,19.279,19.2871,15700.0
2013-10-24 14:00:00,23.63,23.63,23.59,23.59,11600.0,19.2871,19.2871,19.2545,19.2545,11600.0
2013-10-24 14:05:00,23.59,23.61,23.58,23.58,17900.0,19.2545,19.2708,19.2463,19.2463,17900.0
2013-10-24 14:10:00,23.59,23.61,23.57,23.61,28000.0,19.2545,19.2708,19.2382,19.2708,28000.0
2013-10-24 14:15:00,23.6,23.61,23.59,23.6,14300.0,19.2626,19.2708,19.2545,19.2626,14300.0
2013-10-24 14:20:00,23.61,23.61,23.59,23.59,13600.0,19.2708,19.2708,19.2545,19.2545,13600.0
2013-10-24 14:25:00,23.59,23.61,23.58,23.59,29100.0,19.2545,19.2708,19.2463,19.2545,29100.0
2013-10-24 14:30:00,23.59,23.6,23.59,23.59,8800.0,19.2545,19.2626,19.2545,19.2545,8800.0
2013-10-24 14:35:00,23.59,23.68,23.59,23.67,73400.0,19.2545,19.3279,19.2545,19.3198,73400.0
2013-10-24 14:40:00,23.67,23.68,23.64,23.65,19900.0,19.3198,19.3279,19.2953,19.3035,19900.0
2013-10-24 14:45:00,23.64,23.66,23.64,23.66,9500.0,19.2953,19.3116,19.2953,19.3116,9500.0
2013-10-24 14:50:00,23.65,23.69,23.64,23.68,54300.0,19.3035,19.3361,19.2953,19.3279,54300.0
2013-10-24 14:55:00,23.69,23.74,23.67,23.73,102600.0,19.3361,19.3769,19.3198,19.3688,102600.0
2013-10-24 15:00:00,23.74,23.76,23.73,23.76,92000.0,19.3769,19.3932,19.3688,19.3932,92000.0
2013-10-24 15:05:00,23.75,23.76,23.7,23.7,15700.0,19.3851,19.3932,19.3443,19.3443,15700.0
2013-10-24 15:10:00,23.71,23.77,23.69,23.76,89500.0,19.3524,19.4014,19.3361,19.3932,89500.0
2013-10-24 15:15:00,23.76,23.8,23.74,23.79,77300.0,19.3932,19.4259,19.3769,19.4177,77300.0
2013-10-24 15:20:00,23.8,23.8,23.77,23.78,38100.0,19.4259,19.4259,19.4014,19.4096,38100.0
2013-10-24 15:25:00,23.78,23.78,23.75,23.76,29200.0,19.4096,19.4096,19.3851,19.3932,29200.0
2013-10-24 15:30:00,23.76,23.77,23.75,23.75,38600.0,19.3932,19.4014,19.3851,19.3851,38600.0
2013-10-24 15:35:00,23.76,23.78,23.75,23.75,46300.0,19.3932,19.4096,19.3851,19.3851,46300.0
2013-10-24 15:40:00,23.75,23.76,23.73,23.74,127800.0,19.3851,19.3932,19.3688,19.3769,127800.0
2013-10-24 15:45:00,23.73,23.76,23.72,23.73,122700.0,19.3688,19.3932,19.3606,19.3688,122700.0
2013-10-24 15:50:00,23.74,23.77,23.73,23.76,116200.0,19.3769,19.4014,19.3688,19.3932,116200.0
2013-10-24 15:55:00,23.77,23.77,23.7,23.71,360600.0,19.4014,19.4014,19.3443,19.3524,360600.0
2013-10-25 09:30:00,23.85,23.92,23.76,23.91,101600.0,19.4667,19.5238,19.3932,19.5157,101600.0
2013-10-25 09:35:00,23.92,23.97,23.9,23.92,48400.0,19.5238,19.5646,19.5075,19.5238,48400.0
2013-10-25 09:40:00,23.9,23.96,23.88,23.94,43100.0,19.5075,19.5565,19.4912,19.5402,43100.0
2013-10-25 09:45:00,23.94,23.96,23.87,23.89,55500.0,19.5402,19.5565,19.483,19.4993,55500.0
2013-10-25 09:50:00,23.89,23.92,23.87,23.89,46900.0,19.4993,19.5238,19.483,19.4993,46900.0
2013-10-25 09:55:00,23.89,23.91,23.87,23.9,14700.0,19.4993,19.5157,19.483,19.5075,14700.0
2013-10-25 10:00:00,23.92,23.93,23.9,23.91,57700.0,19.5238,19.532,19.5075,19.5157,57700.0
2013-10-25 10:05:00,23.92,23.96,23.91,23.93,69500.0,19.5238,19.5565,19.5157,19.532,69500.0
2013-10-25 10:10:00,23.93,23.99,23.91,23.92,42300.0,19.532,19.581,19.5157,19.5238,42300.0
2013-10-25 10:15:00,23.92,23.95,23.9,23.94,55200.0,19.5238,19.5483,19.5075,19.5402,55200.0
2013-10-25 10:20:00,23.94,23.94,23.86,23.88,31600.0,19.5402,19.5402,19.4749,19.4912,31600.0
2013-10-25 10:25:00,23.88,23.88,23.84,23.85,56900.0,19.4912,19.4912,19.4585,19.4667,56900.0
2013-10-25 10:30:00,23.84,23.91,23.83,23.88,37800.0,19.4585,19.5157,19.4504,19.4912,37800.0
2013-10-25 10:35:00,23.88,23.9,23.87,23.9,31000.0,19.4912,19.5075,19.483,19.5075,31000.0
2013-10-25 10:40:00,23.9,23.97,23.9,23.96,31100.0,19.5075,19.5646,19.5075,19.5565,31100.0
2013-10-25 10:45:00,23.95,24.0,23.94,23.98,28200.0,19.5483,19.5891,19.5402,19.5728,28200.0
2013-10-25 10:50:00,23.99,23.99,23.96,23.96,33200.0,19.581,19.581,19.5565,19.5565,33200.0
2013-10-25 10:55:00,23.96,23.97,23.9,23.92,33500.0,19.5565,19.5646,19.5075,19.5238,33500.0
2013-10-25 11:00:00,23.92,23.93,23.87,23.9,39200.0,19.5238,19.532,19.483,19.5075,39200.0
2013-10-25 11:05:00,23.9,23.93,23.89,23.89,30000.0,19.5075,19.532,19.4993,19.4993,30000.0
2013-10-25 11:10:00,23.87,23.93,23.87,23.92,26000.0,19.483,19.532,19.483,19.5238,26000.0
2013-10-25 11:15:00,23.92,23.95,23.9,23.93,22900.0,19.5238,19.5483,19.5075,19.532,22900.0
2013-10-25 11:20:00,23.93,23.94,23.89,23.92,28800.0,19.532,19.5402,19.4993,19.5238,28800.0
2013-10-25 11:25:00,23.93,23.93,23.89,23.92,9400.0,19.532,19.532,19.4993,19.5238,9400.0
2013-10-25 11:30:00,23.92,23.94,23.9,23.9,27300.0,19.5238,19.5402,19.5075,19.5075,27300.0
2013-10-25 11:35:00,23.89,23.91,23.86,23.88,27700.0,19.4993,19.5157,19.4749,19.4912,27700.0
2013-10-25 11:40:00,23.88,23.88,23.85,23.87,11600.0,19.4912,19.4912,19.4667,19.483,11600.0
2013-10-25 11:45:00,23.86,23.87,23.8,23.81,28400.0,19.4749,19.483,19.4259,19.4341,28400.0
2013-10-25 11:50:00,23.8,23.82,23.78,23.78,25700.0,19.4259,19.4422,19.4096,19.4096,25700.0
2013-10-25 11:55:00,23.79,23.82,23.79,23.82,11200.0,19.4177,19.4422,19.4177,19.4422,11200.0
2013-10-25 12:00:00,23.82,23.84,23.81,23.81,7800.0,19.4422,19.4585,19.4341,19.4341,7800.0
2013-10-25 12:05:00,23.8,23.87,23.8,23.87,7700.0,19.4259,19.483,19.4259,19.483,7700.0
2013-10-25 12:10:00,23.87,23.87,23.83,23.84,8600.0,19.483,19.483,19.4504,19.4585,8600.0
2013-10-25 12:15:00,23.84,23.87,23.83,23.87,9900.0,19.4585,19.483,19.4504,19.483,9900.0
2013-10-25 12:20:00,23.88,23.91,23.87,23.91,14700.0,19.4912,19.5157,19.483,19.5157,14700.0
2013-10-25 12:25:00,23.91,23.92,23.9,23.92,18100.0,19.5157,19.5238,19.5075,19.5238,18100.0
2013-10-25 12:30:00,23.92,23.94,23.92,23.94,12200.0,19.5238,19.5402,19.5238,19.5402,12200.0
2013-10-25 12:35:00,23.94,23.94,23.93,23.93,18700.0,19.5402,19.5402,19.532,19.532,18700.0
2013-10-25 12:40:00,23.94,23.96,23.93,23.96,16900.0,19.5402,19.5565,19.532,19.5565,16900.0
2013-10-25 12:45:00,23.96,23.98,23.95,23.95,27100.0,19.5565,19.5728,19.5483,19.5483,27100.0
2013-10-25 12:50:00,23.96,23.96,23.94,23.95,9100.0,19.5565,19.5565,19.5402,19.5483,9100.0
2013-10-25 12:55:00,23.94,23.95,23.94,23.94,13000.0,19.5402,19.5483,19.5402,19.5402,13000.0
2013-10-25 13:00:00,23.94,23.95,23.94,23.94,7900.0,19.5402,19.5483,19.5402,19.5402,7900.0
2013-10-25 13:05:00,23.94,23.95,23.91,23.91,14000.0,19.5402,19.5483,19.5157,19.5157,14000.0
2013-10-25 13:10:00,23.92,23.92,23.91,23.92,11100.0,19.5238,19.5238,19.5157,19.5238,11100.0
2013-10-25 13:15:00,23.91,23.92,23.89,23.89,10200.0,19.5157,19.5238,19.4993,19.4993,10200.0
2013-10-25 13:20:00,23.89,23.89,23.85,23.85,8400.0,19.4993,19.4993,19.4667,19.4667,8400.0
2013-10-25 13:25:00,23.86,23.86,23.83,23.83,12700.0,19.4749,19.4749,19.4504,19.4504,12700.0
2013-10-25 13:30:00,23.83,23.84,23.81,23.84,18000.0,19.4504,19.4585,19.4341,19.4585,18000.0
2013-10-25 13:35:00,23.83,23.84,23.81,23.84,13100.0,19.4504,19.4585,19.4341,19.4585,13100.0
2013-10-25 13:40:00,23.83,23.84,23.81,23.81,13300.0,19.4504,19.4585,19.4341,19.4341,13300.0
2013-10-25 13:45:00,23.81,23.81,23.79,23.79,12200.0,19.4341,19.4341,19.4177,19.4177,12200.0
2013-10-25 13:50:00,23.79,23.8,23.79,23.79,7600.0,19.4177,19.4259,19.4177,19.4177,7600.0
2013-10-25 13:55:00,23.79,23.81,23.79,23.8,23100.0,19.4177,19.4341,19.4177,19.4259,23100.0
2013-10-25 14:00:00,23.8,23.84,23.8,23.84,16600.0,19.4259,19.4585,19.4259,19.4585,16600.0
2013-10-25 14:05:00,23.84,23.87,23.8,23.86,82300.0,19.4585,19.483,19.4259,19.4749,82300.0
2013-10-25 14:10:00,23.85,23.85,23.83,23.83,5500.0,19.4667,19.4667,19.4504,19.4504,5500.0
2013-10-25 14:15:00,23.84,23.84,23.83,23.84,16500.0,19.4585,19.4585,19.4504,19.4585,16500.0
2013-10-25 14:20:00,23.84,23.85,23.83,23.83,3900.0,19.4585,19.4667,19.4504,19.4504,3900.0
2013-10-25 14:25:00,23.83,23.84,23.82,23.82,12700.0,19.4504,19.4585,19.4422,19.4422,12700.0
2013-10-25 14:30:00,23.82,23.82,23.8,23.8,13100.0,19.4422,19.4422,19.4259,19.4259,13100.0
2013-10-25 14:35:00,23.8,23.82,23.8,23.82,26900.0,19.4259,19.4422,19.4259,19.4422,26900.0
2013-10-25 14:40:00,23.82,23.85,23.81,23.84,23800.0,19.4422,19.4667,19.4341,19.4585,23800.0
2013-10-25 14:45:00,23.83,23.84,23.83,23.83,7300.0,19.4504,19.4585,19.4504,19.4504,7300.0
2013-10-25 14:50:00,23.83,23.83,23.8,23.8,17700.0,19.4504,19.4504,19.4259,19.4259,17700.0
2013-10-25 14:55:00,23.8,23.81,23.8,23.8,15900.0,19.4259,19.4341,19.4259,19.4259,15900.0
2013-10-25 15:00:00,23.8,23.81,23.79,23.8,22600.0,19.4259,19.4341,19.4177,19.4259,22600.0
2013-10-25 15:05:00,23.8,23.81,23.79,23.8,44000.0,19.4259,19.4341,19.4177,19.4259,44000.0
2013-10-25 15:10:00,23.79,23.8,23.77,23.78,37500.0,19.4177,19.4259,19.4014,19.4096,37500.0
2013-10-25 15:15:00,23.78,23.79,23.77,23.79,26200.0,19.4096,19.4177,19.4014,19.4177,26200.0
2013-10-25 15:20:00,23.79,23.79,23.76,23.76,16700.0,19.4177,19.4177,19.3932,19.3932,16700.0
2013-10-25 15:25:00,23.76,23.77,23.74,23.75,35600.0,19.3932,19.4014,19.3769,19.3851,35600.0
2013-10-25 15:30:00,23.75,23.78,23.74,23.77,32500.0,19.3851,19.4096,19.3769,19.4014,32500.0
2013-10-25 15:35:00,23.78,23.78,23.77,23.78,10500.0,19.4096,19.4096,19.4014,19.4096,10500.0
2013-10-25 15:40:00,23.78,23.8,23.77,23.8,24200.0,19.4096,19.4259,19.4014,19.4259,24200.0
2013-10-25 15:45:00,23.8,23.81,23.77,23.77,94200.0,19.4259,19.4341,19.4014,19.4014,94200.0
2013-10-25 15:50:00,23.78,23.8,23.77,23.79,90900.0,19.4096,19.4259,19.4014,19.4177,90900.0
2013-10-25 15:55:00,23.79,23.86,23.78,23.86,116000.0,19.4177,19.4749,19.4096,19.4749,116000.0
2013-10-28 09:30:00,24.07,24.15,24.05,24.12,79600.0,19.6463,19.7116,19.6299,19.6871,79600.0
2013-10-28 09:35:00,24.14,24.16,24.02,24.12,49500.0,19.7034,19.7197,19.6055,19.6871,49500.0
2013-10-28 09:40:00,24.1,24.13,24.03,24.09,61500.0,19.6708,19.6952,19.6136,19.6626,61500.0
2013-10-28 09:45:00,24.09,24.16,24.09,24.13,75300.0,19.6626,19.7197,19.6626,19.6952,75300.0
2013-10-28 09:50:00,24.14,24.14,24.08,24.11,59000.0,19.7034,19.7034,19.6544,19.6789,59000.0
2013-10-28 09:55:00,24.12,24.19,24.12,24.14,39700.0,19.6871,19.7442,19.6871,19.7034,39700.0
2013-10-28 10:00:00,24.14,24.25,24.12,24.25,73300.0,19.7034,19.7932,19.6871,19.7932,73300.0
2013-10-28 10:05:00,24.24,24.29,24.21,24.29,47700.0,19.785,19.8258,19.7605,19.8258,47700.0
2013-10-28 10:10:00,24.28,24.32,24.27,24.3,29900.0,19.8177,19.8503,19.8095,19.834,29900.0
2013-10-28 10:15:00,24.29,24.31,24.22,24.23,18000.0,19.8258,19.8422,19.7687,19.7769,18000.0
2013-10-28 10:20:00,24.22,24.31,24.21,24.29,29300.0,19.7687,19.8422,19.7605,19.8258,29300.0
2013-10-28 10:25:00,24.29,24.3,24.26,24.26,19000.0,19.8258,19.834,19.8013,19.8013,19000.0
2013-10-28 10:30:00,24.26,24.27,24.21,24.22,20800.0,19.8013,19.8095,19.7605,19.7687,20800.0
2013-10-28 10:35:00,24.22,24.24,24.21,24.23,47800.0,19.7687,19.785,19.7605,19.7769,47800.0
2013-10-28 10:40:00,24.22,24.22,24.17,24.18,34600.0,19.7687,19.7687,19.7279,19.736,34600.0
2013-10-28 10:45:00,24.18,24.19,24.12,24.17,25900.0,19.736,19.7442,19.6871,19.7279,25900.0
2013-10-28 10:50:00,24.16,24.19,24.12,24.13,27200.0,19.7197,19.7442,19.6871,19.6952,27200.0
2013-10-28 10:55:00,24.12,24.13,24.06,24.1,53200.0,19.6871,19.6952,19.6381,19.6708,53200.0
2013-10-28 11:00:00,24.09,24.15,24.09,24.14,15900.0,19.6626,19.7116,19.6626,19.7034,15900.0
2013-10-28 11:05:00,24.14,24.18,24.14,24.14,20400.0,19.7034,19.736,19.7034,19.7034,20400.0
2013-10-28 11:10:00,24.14,24.17,24.14,24.15,12200.0,19.7034,19.7279,19.7034,19.7116,12200.0
2013-10-28 11:15:00,24.16,24.23,24.16,24.22,82800.0,19.7197,19.7769,19.7197,19.7687,82800.0
2013-10-28 11:20:00,24.23,24.27,24.23,24.26,35700.0,19.7769,19.8095,19.7769,19.8013,35700.0
2013-10-28 11:25:00,24.25,24.29,24.24,24.28,32800.0,19.7932,19.8258,19.785,19.8177,32800.0
2013-10-28 11:30:00,24.29,24.29,24.24,24.26,24100.0,19.8258,19.8258,19.785,19.8013,24100.0
2013-10-28 11:35:00,24.26,24.29,24.25,24.26,17900.0,19.8013,19.8258,19.7932,19.8013,17900.0
2013-10-28 11:40:00,24.25,24.26,24.23,24.25,19600.0,19.7932,19.8013,19.7769,19.7932,19600.0
2013-10-28 11:45:00,24.25,24.26,24.22,24.25,32700.0,19.7932,19.8013,19.7687,19.7932,32700.0
2013-10-28 11:50:00,24.26,24.28,24.23,24.28,39200.0,19.8013,19.8177,19.7769,19.8177,39200.0
2013-10-28 11:55:00,24.28,24.3,24.28,24.28,31000.0,19.8177,19.834,19.8177,19.8177,31000.0
2013-10-28 12:00:00,24.29,24.36,24.29,24.35,50300.0,19.8258,19.883,19.8258,19.8748,50300.0
2013-10-28 12:05:00,24.35,24.36,24.31,24.31,26200.0,19.8748,19.883,19.8422,19.8422,26200.0
2013-10-28 12:10:00,24.32,24.34,24.32,24.32,11600.0,19.8503,19.8666,19.8503,19.8503,11600.0
2013-10-28 12:15:00,24.33,24.34,24.32,24.34,10900.0,19.8585,19.8666,19.8503,19.8666,10900.0
2013-10-28 12:20:00,24.34,24.34,24.27,24.28,36100.0,19.8666,19.8666,19.8095,19.8177,36100.0
2013-10-28 12:25:00,24.28,24.33,24.27,24.33,16900.0,19.8177,19.8585,19.8095,19.8585,16900.0
2013-10-28 12:30:00,24.32,24.32,24.26,24.27,17500.0,19.8503,19.8503,19.8013,19.8095,17500.0
2013-10-28 12:35:00,24.27,24.3,24.27,24.29,14600.0,19.8095,19.834,19.8095,19.8258,14600.0
2013-10-28 12:40:00,24.3,24.33,24.29,24.33,14100.0,19.834,19.8585,19.8258,19.8585,14100.0
2013-10-28 12:45:00,24.33,24.37,24.33,24.37,23900.0,19.8585,19.8911,19.8585,19.8911,23900.0
2013-10-28 12:50:00,24.36,24.37,24.33,24.34,15100.0,19.883,19.8911,19.8585,19.8666,15100.0
2013-10-28 12:55:00,24.35,24.35,24.31,24.33,17200.0,19.8748,19.8748,19.8422,19.8585,17200.0
2013-10-28 13:00:00,24.34,24.38,24.33,24.36,18900.0,19.8666,19.8993,19.8585,19.883,18900.0
2013-10-28 13:05:00,24.36,24.37,24.34,24.35,8200.0,19.883,19.8911,19.8666,19.8748,8200.0
2013-10-28 13:10:00,24.35,24.35,24.33,24.34,19400.0,19.8748,19.8748,19.8585,19.8666,19400.0
2013-10-28 13:15:00,24.34,24.36,24.33,24.36,10300.0,19.8666,19.883,19.8585,19.883,10300.0
2013-10-28 13:20:00,24.36,24.36,24.34,24.36,20500.0,19.883,19.883,19.8666,19.883,20500.0
2013-10-28 13:25:00,24.35,24.37,24.32,24.35,24200.0,19.8748,19.8911,19.8503,19.8748,24200.0
2013-10-28 13:30:00,24.36,24.36,24.3,24.3,11300.0,19.883,19.883,19.834,19.834,11300.0
2013-10-28 13:35:00,24.31,24.31,24.29,24.29,6600.0,19.8422,19.8422,19.8258,19.8258,6600.0
2013-10-28 13:40:00,24.3,24.35,24.3,24.34,35800.0,19.834,19.8748,19.834,19.8666,35800.0
2013-10-28 13:45:00,24.34,24.35,24.3,24.32,21100.0,19.8666,19.8748,19.834,19.8503,21100.0
2013-10-28 13:50:00,24.31,24.33,24.31,24.33,11400.0,19.8422,19.8585,19.8422,19.8585,11400.0
2013-10-28 13:55:00,24.32,24.33,24.31,24.32,13000.0,19.8503,19.8585,19.8422,19.8503,13000.0
2013-10-28 14:00:00,24.31,24.32,24.29,24.32,19100.0,19.8422,19.8503,19.8258,19.8503,19100.0
2013-10-28 14:05:00,24.31,24.35,24.3,24.34,24700.0,19.8422,19.8748,19.834,19.8666,24700.0
2013-10-28 14:10:00,24.34,24.35,24.31,24.35,20900.0,19.8666,19.8748,19.8422,19.8748,20900.0
2013-10-28 14:15:00,24.35,24.36,24.34,24.34,15400.0,19.8748,19.883,19.8666,19.8666,15400.0
2013-10-28 14:20:00,24.34,24.36,24.32,24.36,16800.0,19.8666,19.883,19.8503,19.883,16800.0
2013-10-28 14:25:00,24.35,24.37,24.34,24.34,31100.0,19.8748,19.8911,19.8666,19.8666,31100.0
2013-10-28 14:30:00,24.34,24.35,24.32,24.33,14700.0,19.8666,19.8748,19.8503,19.8585,14700.0
2013-10-28 14:35:00,24.33,24.34,24.32,24.34,43700.0,19.8585,19.8666,19.8503,19.8666,43700.0
2013-10-28 14:40:00,24.34,24.35,24.33,24.34,37200.0,19.8666,19.8748,19.8585,19.8666,37200.0
2013-10-28 14:45:00,24.34,24.35,24.32,24.32,30400.0,19.8666,19.8748,19.8503,19.8503,30400.0
2013-10-28 14:50:00,24.32,24.33,24.31,24.32,12300.0,19.8503,19.8585,19.8422,19.8503,12300.0
2013-10-28 14:55:00,24.31,24.34,24.31,24.32,38800.0,19.8422,19.8666,19.8422,19.8503,38800.0
2013-10-28 15:00:00,24.31,24.32,24.28,24.28,20200.0,19.8422,19.8503,19.8177,19.8177,20200.0
2013-10-28 15:05:00,24.28,24.29,24.26,24.27,42800.0,19.8177,19.8258,19.8013,19.8095,42800.0
2013-10-28 15:10:00,24.27,24.32,24.26,24.31,124400.0,19.8095,19.8503,19.8013,19.8422,124400.0
2013-10-28 15:15:00,24.31,24.32,24.3,24.32,32900.0,19.8422,19.8503,19.834,19.8503,32900.0
2013-10-28 15:20:00,24.31,24.32,24.31,24.32,13600.0,19.8422,19.8503,19.8422,19.8503,13600.0
2013-10-28 15:25:00,24.32,24.32,24.28,24.28,47400.0,19.8503,19.8503,19.8177,19.8177,47400.0
2013-10-28 15:30:00,24.28,24.3,24.28,24.29,26300.0,19.8177,19.834,19.8177,19.8258,26300.0
2013-10-28 15:35:00,24.28,24.3,24.28,24.29,40800.0,19.8177,19.834,19.8177,19.8258,40800.0
2013-10-28 15:40:00,24.3,24.3,24.28,24.29,66900.0,19.834,19.834,19.8177,19.8258,66900.0
2013-10-28 15:45:00,24.29,24.29,24.21,24.21,175900.0,19.8258,19.8258,19.7605,19.7605,175900.0
2013-10-28 15:50:00,24.22,24.24,24.19,24.24,225700.0,19.7687,19.785,19.7442,19.785,225700.0
2013-10-28 15:55:00,24.24,24.29,24.23,24.24,284300.0,19.785,19.8258,19.7769,19.785,284300.0
2013-10-29 09:30:00,24.4,24.61,24.38,24.57,67600.0,19.9156,20.087,19.8993,20.0544,67600.0
2013-10-29 09:35:00,24.58,24.64,24.51,24.52,46300.0,20.0625,20.1115,20.0054,20.0136,46300.0
2013-10-29 09:40:00,24.53,24.53,24.42,24.43,55200.0,20.0217,20.0217,19.9319,19.9401,55200.0
2013-10-29 09:45:00,24.44,24.46,24.42,24.45,56100.0,19.9483,19.9646,19.9319,19.9564,56100.0
2013-10-29 09:50:00,24.45,24.46,24.38,24.4,49500.0,19.9564,19.9646,19.8993,19.9156,49500.0
2013-10-29 09:55:00,24.39,24.46,24.36,24.41,55200.0,19.9075,19.9646,19.883,19.9238,55200.0
2013-10-29 10:00:00,24.41,24.48,24.38,24.48,95200.0,19.9238,19.9809,19.8993,19.9809,95200.0
2013-10-29 10:05:00,24.49,24.51,24.43,24.51,45800.0,19.9891,20.0054,19.9401,20.0054,45800.0
2013-10-29 10:10:00,24.5,24.55,24.48,24.54,39100.0,19.9972,20.038,19.9809,20.0299,39100.0
2013-10-29 10:15:00,24.54,24.6,24.52,24.6,49100.0,20.0299,20.0789,20.0136,20.0789,49100.0
2013-10-29 10:20:00,24.61,24.63,24.58,24.58,54100.0,20.087,20.1033,20.0625,20.0625,54100.0
2013-10-29 10:25:00,24.58,24.59,24.54,24.59,23600.0,20.0625,20.0707,20.0299,20.0707,23600.0
2013-10-29 10:30:00,24.59,24.64,24.57,24.57,36800.0,20.0707,20.1115,20.0544,20.0544,36800.0
2013-10-29 10:35:00,24.58,24.6,24.57,24.58,16100.0,20.0625,20.0789,20.0544,20.0625,16100.0
2013-10-29 10:40:00,24.57,24.57,24.5,24.52,16900.0,20.0544,20.0544,19.9972,20.0136,16900.0
2013-10-29 10:45:00,24.52,24.57,24.51,24.56,22700.0,20.0136,20.0544,20.0054,20.0462,22700.0
2013-10-29 10:50:00,24.56,24.56,24.5,24.51,10100.0,20.0462,20.0462,19.9972,20.0054,10100.0
2013-10-29 10:55:00,24.5,24.5,24.44,24.46,28300.0,19.9972,19.9972,19.9483,19.9646,28300.0
2013-10-29 11:00:00,24.45,24.52,24.45,24.51,19600.0,19.9564,20.0136,19.9564,20.0054,19600.0
2013-10-29 11:05:00,24.52,24.53,24.49,24.53,16600.0,20.0136,20.0217,19.9891,20.0217,16600.0
2013-10-29 11:10:00,24.53,24.57,24.52,24.55,26800.0,20.0217,20.0544,20.0136,20.038,26800.0
2013-10-29 11:15:00,24.55,24.55,24.54,24.54,5800.0,20.038,20.038,20.0299,20.0299,5800.0
2013-10-29 11:20:00,24.54,24.54,24.48,24.51,21300.0,20.0299,20.0299,19.9809,20.0054,21300.0
2013-10-29 11:25:00,24.5,24.5,24.48,24.5,13100.0,19.9972,19.9972,19.9809,19.9972,13100.0
2013-10-29 11:30:00,24.49,24.49,24.44,24.44,8900.0,19.9891,19.9891,19.9483,19.9483,8900.0
2013-10-29 11:35:00,24.44,24.44,24.37,24.39,26200.0,19.9483,19.9483,19.8911,19.9075,26200.0
2013-10-29 11:40:00,24.39,24.44,24.39,24.43,16800.0,19.9075,19.9483,19.9075,19.9401,16800.0
2013-10-29 11:45:00,24.43,24.44,24.42,24.43,8500.0,19.9401,19.9483,19.9319,19.9401,8500.0
2013-10-29 11:50:00,24.43,24.46,24.43,24.46,8800.0,19.9401,19.9646,19.9401,19.9646,8800.0
2013-10-29 11:55:00,24.46,24.46,24.41,24.41,12000.0,19.9646,19.9646,19.9238,19.9238,12000.0
2013-10-29 12:00:00,24.42,24.47,24.42,24.46,14000.0,19.9319,19.9728,19.9319,19.9646,14000.0
2013-10-29 12:05:00,24.47,24.47,24.45,24.45,6700.0,19.9728,19.9728,19.9564,19.9564,6700.0
2013-10-29 12:10:00,24.44,24.44,24.42,24.42,4500.0,19.9483,19.9483,19.9319,19.9319,4500.0
2013-10-29 12:15:00,24.43,24.44,24.42,24.44,15900.0,19.9401,19.9483,19.9319,19.9483,15900.0
2013-10-29 12:20:00,24.44,24.48,24.44,24.46,11700.0,19.9483,19.9809,19.9483,19.9646,11700.0
2013-10-29 12:25:00,24.46,24.48,24.45,24.47,8300.0,19.9646,19.9809,19.9564,19.9728,8300.0
2013-10-29 12:30:00,24.48,24.49,24.47,24.49,10100.0,19.9809,19.9891,19.9728,19.9891,10100.0
2013-10-29 12:35:00,24.49,24.5,24.47,24.48,5100.0,19.9891,19.9972,19.9728,19.9809,5100.0
2013-10-29 12:40:00,24.47,24.48,24.46,24.46,5200.0,19.9728,19.9809,19.9646,19.9646,5200.0
2013-10-29 12:45:00,24.46,24.48,24.45,24.48,7900.0,19.9646,19.9809,19.9564,19.9809,7900.0
2013-10-29 12:50:00,24.48,24.52,24.48,24.52,10000.0,19.9809,20.0136,19.9809,20.0136,10000.0
2013-10-29 12:55:00,24.52,24.53,24.48,24.51,15700.0,20.0136,20.0217,19.9809,20.0054,15700.0
2013-10-29 13:00:00,24.5,24.52,24.5,24.51,5800.0,19.9972,20.0136,19.9972,20.0054,5800.0
2013-10-29 13:05:00,24.51,24.51,24.49,24.49,16500.0,20.0054,20.0054,19.9891,19.9891,16500.0
2013-10-29 13:10:00,24.48,24.5,24.46,24.47,14300.0,19.9809,19.9972,19.9646,19.9728,14300.0
2013-10-29 13:15:00,24.48,24.48,24.46,24.47,11600.0,19.9809,19.9809,19.9646,19.9728,11600.0
2013-10-29 13:20:00,24.47,24.47,24.45,24.46,2800.0,19.9728,19.9728,19.9564,19.9646,2800.0
2013-10-29 13:25:00,24.45,24.45,24.41,24.43,16800.0,19.9564,19.9564,19.9238,19.9401,16800.0
2013-10-29 13:30:00,24.43,24.45,24.41,24.44,47400.0,19.9401,19.9564,19.9238,19.9483,47400.0
2013-10-29 13:35:00,24.44,24.44,24.42,24.43,8500.0,19.9483,19.9483,19.9319,19.9401,8500.0
2013-10-29 13:40:00,24.43,24.44,24.41,24.43,13000.0,19.9401,19.9483,19.9238,19.9401,13000.0
2013-10-29 13:45:00,24.44,24.5,24.44,24.5,76600.0,19.9483,19.9972,19.9483,19.9972,76600.0
2013-10-29 13:50:00,24.51,24.51,24.48,24.48,8000.0,20.0054,20.0054,19.9809,19.9809,8000.0
2013-10-29 13:55:00,24.48,24.49,24.47,24.47,11700.0,19.9809,19.9891,19.9728,19.9728,11700.0
2013-10-29 14:00:00,24.47,24.49,24.47,24.48,12500.0,19.9728,19.9891,19.9728,19.9809,12500.0
2013-10-29 14:05:00,24.49,24.53,24.48,24.53,8800.0,19.9891,20.0217,19.9809,20.0217,8800.0
2013-10-29 14:10:00,24.52,24.53,24.5,24.51,20400.0,20.0136,20.0217,19.9972,20.0054,20400.0
2013-10-29 14:15:00,24.5,24.51,24.48,24.48,13300.0,19.9972,20.0054,19.9809,19.9809,13300.0
2013-10-29 14:20:00,24.48,24.51,24.48,24.51,14000.0,19.9809,20.0054,19.9809,20.0054,14000.0
2013-10-29 14:25:00,24.5,24.51,24.48,24.48,14500.0,19.9972,20.0054,19.9809,19.9809,14500.0
2013-10-29 14:30:00,24.48,24.51,24.47,24.48,24000.0,19.9809,20.0054,19.9728,19.9809,24000.0
2013-10-29 14:35:00,24.48,24.48,24.46,24.46,18800.0,19.9809,19.9809,19.9646,19.9646,18800.0
2013-10-29 14:40:00,24.46,24.49,24.46,24.48,37500.0,19.9646,19.9891,19.9646,19.9809,37500.0
2013-10-29 14:45:00,24.48,24.48,24.47,24.48,17000.0,19.9809,19.9809,19.9728,19.9809,17000.0
2013-10-29 14:50:00,24.48,24.49,24.47,24.49,32400.0,19.9809,19.9891,19.9728,19.9891,32400.0
2013-10-29 14:55:00,24.49,24.49,24.48,24.49,17500.0,19.9891,19.9891,19.9809,19.9891,17500.0
2013-10-29 15:00:00,24.49,24.49,24.47,24.48,28600.0,19.9891,19.9891,19.9728,19.9809,28600.0
2013-10-29 15:05:00,24.48,24.49,24.47,24.48,49600.0,19.9809,19.9891,19.9728,19.9809,49600.0
2013-10-29 15:10:00,24.48,24.5,24.47,24.48,80300.0,19.9809,19.9972,19.9728,19.9809,80300.0
2013-10-29 15:15:00,24.48,24.55,24.48,24.55,76800.0,19.9809,20.038,19.9809,20.038,76800.0
2013-10-29 15:20:00,24.55,24.55,24.52,24.52,49600.0,20.038,20.038,20.0136,20.0136,49600.0
2013-10-29 15:25:00,24.52,24.54,24.52,24.53,22300.0,20.0136,20.0299,20.0136,20.0217,22300.0
2013-10-29 15:30:00,24.54,24.57,24.53,24.55,70400.0,20.0299,20.0544,20.0217,20.038,70400.0
2013-10-29 15:35:00,24.55,24.61,24.55,24.59,73700.0,20.038,20.087,20.038,20.0707,73700.0
2013-10-29 15:40:00,24.6,24.6,24.58,24.6,32100.0,20.0789,20.0789,20.0625,20.0789,32100.0
2013-10-29 15:45:00,24.6,24.6,24.56,24.56,34600.0,20.0789,20.0789,20.0462,20.0462,34600.0
2013-10-29 15:50:00,24.56,24.59,24.54,24.59,71100.0,20.0462,20.0707,20.0299,20.0707,71100.0
2013-10-29 15:55:00,24.59,24.61,24.58,24.6,115200.0,20.0707,20.087,20.0625,20.0789,115200.0
2013-10-30 09:30:00,24.62,24.66,24.55,24.66,30000.0,20.0952,20.1278,20.038,20.1278,30000.0
2013-10-30 09:35:00,24.64,24.74,24.58,24.59,58800.0,20.1115,20.1931,20.0625,20.0707,58800.0
2013-10-30 09:40:00,24.55,24.64,24.5,24.51,64900.0,20.038,20.1115,19.9972,20.0054,64900.0
2013-10-30 09:45:00,24.5,24.55,24.5,24.52,33000.0,19.9972,20.038,19.9972,20.0136,33000.0
2013-10-30 09:50:00,24.53,24.56,24.5,24.56,45200.0,20.0217,20.0462,19.9972,20.0462,45200.0
2013-10-30 09:55:00,24.54,24.59,24.54,24.57,31100.0,20.0299,20.0707,20.0299,20.0544,31100.0
2013-10-30 10:00:00,24.57,24.58,24.53,24.53,92600.0,20.0544,20.0625,20.0217,20.0217,92600.0
2013-10-30 10:05:00,24.52,24.53,24.43,24.43,57000.0,20.0136,20.0217,19.9401,19.9401,57000.0
2013-10-30 10:10:00,24.44,24.48,24.41,24.41,47100.0,19.9483,19.9809,19.9238,19.9238,47100.0
2013-10-30 10:15:00,24.4,24.44,24.39,24.41,40100.0,19.9156,19.9483,19.9075,19.9238,40100.0
2013-10-30 10:20:00,24.41,24.48,24.41,24.47,64200.0,19.9238,19.9809,19.9238,19.9728,64200.0
2013-10-30 10:25:00,24.47,24.47,24.4,24.43,36800.0,19.9728,19.9728,19.9156,19.9401,36800.0
2013-10-30 10:30:00,24.43,24.46,24.41,24.46,32200.0,19.9401,19.9646,19.9238,19.9646,32200.0
2013-10-30 10:35:00,24.45,24.49,24.4,24.4,63700.0,19.9564,19.9891,19.9156,19.9156,63700.0
2013-10-30 10:40:00,24.42,24.44,24.41,24.42,33300.0,19.9319,19.9483,19.9238,19.9319,33300.0
2013-10-30 10:45:00,24.42,24.42,24.38,24.38,35100.0,19.9319,19.9319,19.8993,19.8993,35100.0
2013-10-30 10:50:00,24.37,24.42,24.34,24.36,35900.0,19.8911,19.9319,19.8666,19.883,35900.0
2013-10-30 10:55:00,24.36,24.36,24.27,24.31,41000.0,19.883,19.883,19.8095,19.8422,41000.0
2013-10-30 11:00:00,24.32,24.36,24.32,24.33,30800.0,19.8503,19.883,19.8503,19.8585,30800.0
2013-10-30 11:05:00,24.34,24.39,24.33,24.37,37300.0,19.8666,19.9075,19.8585,19.8911,37300.0
2013-10-30 11:10:00,24.38,24.46,24.38,24.45,59600.0,19.8993,19.9646,19.8993,19.9564,59600.0
2013-10-30 11:15:00,24.45,24.46,24.41,24.41,29400.0,19.9564,19.9646,19.9238,19.9238,29400.0
2013-10-30 11:20:00,24.4,24.45,24.37,24.38,117600.0,19.9156,19.9564,19.8911,19.8993,117600.0
2013-10-30 11:25:00,24.39,24.4,24.31,24.31,39600.0,19.9075,19.9156,19.8422,19.8422,39600.0
2013-10-30 11:30:00,24.32,24.34,24.3,24.3,42200.0,19.8503,19.8666,19.834,19.834,42200.0
2013-10-30 11:35:00,24.3,24.32,24.3,24.32,44200.0,19.834,19.8503,19.834,19.8503,44200.0
2013-10-30 11:40:00,24.32,24.37,24.3,24.37,96200.0,19.8503,19.8911,19.834,19.8911,96200.0
2013-10-30 11:45:00,24.37,24.38,24.35,24.37,26500.0,19.8911,19.8993,19.8748,19.8911,26500.0
2013-10-30 11:50:00,24.38,24.4,24.35,24.39,21500.0,19.8993,19.9156,19.8748,19.9075,21500.0
2013-10-30 11:55:00,24.4,24.44,24.39,24.43,20600.0,19.9156,19.9483,19.9075,19.9401,20600.0
2013-10-30 12:00:00,24.43,24.43,24.4,24.42,13100.0,19.9401,19.9401,19.9156,19.9319,13100.0
2013-10-30 12:05:00,24.43,24.44,24.39,24.42,51600.0,19.9401,19.9483,19.9075,19.9319,51600.0
2013-10-30 12:10:00,24.43,24.46,24.41,24.41,48200.0,19.9401,19.9646,19.9238,19.9238,48200.0
2013-10-30 12:15:00,24.42,24.44,24.4,24.4,29400.0,19.9319,19.9483,19.9156,19.9156,29400.0
2013-10-30 12:20:00,24.4,24.43,24.39,24.4,26700.0,19.9156,19.9401,19.9075,19.9156,26700.0
2013-10-30 12:25:00,24.41,24.43,24.39,24.4,19600.0,19.9238,19.9401,19.9075,19.9156,19600.0
2013-10-30 12:30:00,24.41,24.45,24.39,24.4,44500.0,19.9238,19.9564,19.9075,19.9156,44500.0
2013-10-30 12:35:00,24.4,24.41,24.35,24.35,24400.0,19.9156,19.9238,19.8748,19.8748,24400.0
2013-10-30 12:40:00,24.34,24.38,24.33,24.35,20100.0,19.8666,19.8993,19.8585,19.8748,20100.0
2013-10-30 12:45:00,24.35,24.38,24.27,24.27,82700.0,19.8748,19.8993,19.8095,19.8095,82700.0
2013-10-30 12:50:00,24.27,24.31,24.27,24.31,24300.0,19.8095,19.8422,19.8095,19.8422,24300.0
2013-10-30 12:55:00,24.31,24.34,24.3,24.32,13600.0,19.8422,19.8666,19.834,19.8503,13600.0
2013-10-30 13:00:00,24.34,24.38,24.33,24.38,21900.0,19.8666,19.8993,19.8585,19.8993,21900.0
2013-10-30 13:05:00,24.38,24.39,24.34,24.37,43800.0,19.8993,19.9075,19.8666,19.8911,43800.0
2013-10-30 13:10:00,24.37,24.39,24.35,24.37,18900.0,19.8911,19.9075,19.8748,19.8911,18900.0
2013-10-30 13:15:00,24.37,24.41,24.36,24.38,33000.0,19.8911,19.9238,19.883,19.8993,33000.0
2013-10-30 13:20:00,24.38,24.38,24.31,24.31,12300.0,19.8993,19.8993,19.8422,19.8422,12300.0
2013-10-30 13:25:00,24.32,24.34,24.32,24.34,11200.0,19.8503,19.8666,19.8503,19.8666,11200.0
2013-10-30 13:30:00,24.34,24.36,24.33,24.36,15500.0,19.8666,19.883,19.8585,19.883,15500.0
2013-10-30 13:35:00,24.36,24.41,24.36,24.4,43500.0,19.883,19.9238,19.883,19.9156,43500.0
2013-10-30 13:40:00,24.4,24.4,24.35,24.36,7400.0,19.9156,19.9156,19.8748,19.883,7400.0
2013-10-30 13:45:00,24.35,24.38,24.35,24.38,32100.0,19.8748,19.8993,19.8748,19.8993,32100.0
2013-10-30 13:50:00,24.38,24.42,24.38,24.41,21600.0,19.8993,19.9319,19.8993,19.9238,21600.0
2013-10-30 13:55:00,24.42,24.44,24.39,24.39,70900.0,19.9319,19.9483,19.9075,19.9075,70900.0
2013-10-30 14:00:00,24.39,24.43,24.35,24.42,35300.0,19.9075,19.9401,19.8748,19.9319,35300.0
2013-10-30 14:05:00,24.41,24.43,24.39,24.39,20800.0,19.9238,19.9401,19.9075,19.9075,20800.0
2013-10-30 14:10:00,24.4,24.44,24.4,24.43,54600.0,19.9156,19.9483,19.9156,19.9401,54600.0
2013-10-30 14:15:00,24.44,24.44,24.39,24.4,61700.0,19.9483,19.9483,19.9075,19.9156,61700.0
2013-10-30 14:20:00,24.38,24.39,24.27,24.3,78300.0,19.8993,19.9075,19.8095,19.834,78300.0
2013-10-30 14:25:00,24.3,24.33,24.29,24.32,29300.0,19.834,19.8585,19.8258,19.8503,29300.0
2013-10-30 14:30:00,24.32,24.38,24.3,24.34,39700.0,19.8503,19.8993,19.834,19.8666,39700.0
2013-10-30 14:35:00,24.34,24.34,24.28,24.3,35900.0,19.8666,19.8666,19.8177,19.834,35900.0
2013-10-30 14:40:00,24.3,24.35,24.29,24.3,48800.0,19.834,19.8748,19.8258,19.834,48800.0
2013-10-30 14:45:00,24.3,24.33,24.3,24.3,34900.0,19.834,19.8585,19.834,19.834,34900.0
2013-10-30 14:50:00,24.3,24.32,24.29,24.31,19400.0,19.834,19.8503,19.8258,19.8422,19400.0
2013-10-30 14:55:00,24.32,24.33,24.3,24.3,31400.0,19.8503,19.8585,19.834,19.834,31400.0
2013-10-30 15:00:00,24.29,24.33,24.29,24.33,32300.0,19.8258,19.8585,19.8258,19.8585,32300.0
2013-10-30 15:05:00,24.33,24.38,24.3,24.3,55700.0,19.8585,19.8993,19.834,19.834,55700.0
2013-10-30 15:10:00,24.3,24.31,24.29,24.29,19700.0,19.834,19.8422,19.8258,19.8258,19700.0
2013-10-30 15:15:00,24.29,24.35,24.27,24.35,48500.0,19.8258,19.8748,19.8095,19.8748,48500.0
2013-10-30 15:20:00,24.35,24.38,24.34,24.37,62400.0,19.8748,19.8993,19.8666,19.8911,62400.0
2013-10-30 15:25:00,24.36,24.41,24.36,24.39,56900.0,19.883,19.9238,19.883,19.9075,56900.0
2013-10-30 15:30:00,24.39,24.4,24.37,24.4,43300.0,19.9075,19.9156,19.8911,19.9156,43300.0
2013-10-30 15:35:00,24.39,24.4,24.36,24.39,65400.0,19.9075,19.9156,19.883,19.9075,65400.0
2013-10-30 15:40:00,24.39,24.48,24.39,24.47,89400.0,19.9075,19.9809,19.9075,19.9728,89400.0
2013-10-30 15:45:00,24.46,24.47,24.38,24.42,123500.0,19.9646,19.9728,19.8993,19.9319,123500.0
2013-10-30 15:50:00,24.41,24.46,24.4,24.43,133200.0,19.9238,19.9646,19.9156,19.9401,133200.0
2013-10-30 15:55:00,24.42,24.52,24.42,24.49,264600.0,19.9319,20.0136,19.9319,19.9891,264600.0
2013-10-31 09:30:00,26.15,26.3,25.91,25.91,400800.0,21.344,21.4664,21.1481,21.1481,400800.0
2013-10-31 09:35:00,25.92,26.25,25.83,26.0,355900.0,21.1563,21.4256,21.0828,21.2216,355900.0
2013-10-31 09:40:00,26.02,26.05,25.88,26.0,181400.0,21.2379,21.2624,21.1236,21.2216,181400.0
2013-10-31 09:45:00,25.99,26.04,25.7,25.72,192200.0,21.2134,21.2542,20.9767,20.993,192200.0
2013-10-31 09:50:00,25.71,25.89,25.7,25.85,159000.0,20.9849,21.1318,20.9767,21.0991,159000.0
2013-10-31 09:55:00,25.84,25.94,25.67,25.67,155000.0,21.091,21.1726,20.9522,20.9522,155000.0
2013-10-31 10:00:00,25.67,25.8,25.6,25.8,118700.0,20.9522,21.0583,20.8951,21.0583,118700.0
2013-10-31 10:05:00,25.8,25.88,25.76,25.84,99200.0,21.0583,21.1236,21.0257,21.091,99200.0
2013-10-31 10:10:00,25.85,25.92,25.75,25.92,146400.0,21.0991,21.1563,21.0175,21.1563,146400.0
2013-10-31 10:15:00,25.92,25.94,25.82,25.92,75500.0,21.1563,21.1726,21.0746,21.1563,75500.0
2013-10-31 10:20:00,25.93,25.94,25.85,25.94,81900.0,21.1644,21.1726,21.0991,21.1726,81900.0
2013-10-31 10:25:00,25.94,26.1,25.94,26.08,202500.0,21.1726,21.3032,21.1726,21.2869,202500.0
2013-10-31 10:30:00,26.08,26.15,26.06,26.07,110000.0,21.2869,21.344,21.2705,21.2787,110000.0
2013-10-31 10:35:00,26.07,26.2,26.06,26.08,185100.0,21.2787,21.3848,21.2705,21.2869,185100.0
2013-10-31 10:40:00,26.07,26.11,26.04,26.08,88600.0,21.2787,21.3113,21.2542,21.2869,88600.0
2013-10-31 10:45:00,26.08,26.16,26.03,26.1,90800.0,21.2869,21.3522,21.246,21.3032,90800.0
2013-10-31 10:50:00,26.11,26.16,26.06,26.14,66300.0,21.3113,21.3522,21.2705,21.3358,66300.0
2013-10-31 10:55:00,26.14,26.15,26.1,26.11,93200.0,21.3358,21.344,21.3032,21.3113,93200.0
2013-10-31 11:00:00,26.12,26.13,26.03,26.07,79200.0,21.3195,21.3277,21.246,21.2787,79200.0
2013-10-31 11:05:00,26.07,26.11,26.01,26.11,92800.0,21.2787,21.3113,21.2297,21.3113,92800.0
2013-10-31 11:10:00,26.12,26.19,26.11,26.17,52200.0,21.3195,21.3766,21.3113,21.3603,52200.0
2013-10-31 11:15:00,26.17,26.19,26.12,26.12,61200.0,21.3603,21.3766,21.3195,21.3195,61200.0
2013-10-31 11:20:00,26.12,26.18,26.1,26.18,42800.0,21.3195,21.3685,21.3032,21.3685,42800.0
2013-10-31 11:25:00,26.17,26.18,26.09,26.17,43600.0,21.3603,21.3685,21.295,21.3603,43600.0
2013-10-31 11:30:00,26.18,26.2,26.16,26.19,100700.0,21.3685,21.3848,21.3522,21.3766,100700.0
2013-10-31 11:35:00,26.2,26.22,26.1,26.17,132800.0,21.3848,21.4011,21.3032,21.3603,132800.0
2013-10-31 11:40:00,26.17,26.17,26.03,26.04,68300.0,21.3603,21.3603,21.246,21.2542,68300.0
2013-10-31 11:45:00,26.03,26.07,26.0,26.05,55200.0,21.246,21.2787,21.2216,21.2624,55200.0
2013-10-31 11:50:00,26.05,26.08,26.01,26.05,133800.0,21.2624,21.2869,21.2297,21.2624,133800.0
2013-10-31 11:55:00,26.06,26.08,26.0,26.07,85500.0,21.2705,21.2869,21.2216,21.2787,85500.0
2013-10-31 12:00:00,26.07,26.18,26.07,26.12,64700.0,21.2787,21.3685,21.2787,21.3195,64700.0
2013-10-31 12:05:00,26.12,26.18,26.12,26.16,40500.0,21.3195,21.3685,21.3195,21.3522,40500.0
2013-10-31 12:10:00,26.16,26.22,26.15,26.16,59300.0,21.3522,21.4011,21.344,21.3522,59300.0
2013-10-31 12:15:00,26.17,26.21,26.15,26.21,54500.0,21.3603,21.393,21.344,21.393,54500.0
2013-10-31 12:20:00,26.21,26.23,26.2,26.23,26600.0,21.393,21.4093,21.3848,21.4093,26600.0
2013-10-31 12:25:00,26.22,26.23,26.2,26.2,34700.0,21.4011,21.4093,21.3848,21.3848,34700.0
2013-10-31 12:30:00,26.2,26.29,26.2,26.22,71900.0,21.3848,21.4583,21.3848,21.4011,71900.0
2013-10-31 12:35:00,26.22,26.25,26.11,26.11,56100.0,21.4011,21.4256,21.3113,21.3113,56100.0
2013-10-31 12:40:00,26.12,26.16,26.11,26.14,35100.0,21.3195,21.3522,21.3113,21.3358,35100.0
2013-10-31 12:45:00,26.15,26.2,26.08,26.08,40200.0,21.344,21.3848,21.2869,21.2869,40200.0
2013-10-31 12:50:00,26.08,26.09,26.03,26.03,40900.0,21.2869,21.295,21.246,21.246,40900.0
2013-10-31 12:55:00,26.04,26.04,25.93,25.95,46700.0,21.2542,21.2542,21.1644,21.1807,46700.0
2013-10-31 13:00:00,25.95,25.99,25.93,25.96,34900.0,21.1807,21.2134,21.1644,21.1889,34900.0
2013-10-31 13:05:00,25.96,25.97,25.94,25.94,56400.0,21.1889,21.1971,21.1726,21.1726,56400.0
2013-10-31 13:10:00,25.94,25.94,25.82,25.86,56300.0,21.1726,21.1726,21.0746,21.1073,56300.0
2013-10-31 13:15:00,25.85,25.96,25.85,25.95,59800.0,21.0991,21.1889,21.0991,21.1807,59800.0
2013-10-31 13:20:00,25.95,26.0,25.92,25.96,48200.0,21.1807,21.2216,21.1563,21.1889,48200.0
2013-10-31 13:25:00,25.96,26.0,25.9,25.91,62600.0,21.1889,21.2216,21.1399,21.1481,62600.0
2013-10-31 13:30:00,25.91,25.98,25.9,25.92,50200.0,21.1481,21.2052,21.1399,21.1563,50200.0
2013-10-31 13:35:00,25.92,25.93,25.9,25.9,26100.0,21.1563,21.1644,21.1399,21.1399,26100.0
2013-10-31 13:40:00,25.9,25.93,25.9,25.92,29500.0,21.1399,21.1644,21.1399,21.1563,29500.0
2013-10-31 13:45:00,25.92,25.92,25.83,25.86,40200.0,21.1563,21.1563,21.0828,21.1073,40200.0
2013-10-31 13:50:00,25.86,25.92,25.86,25.9,30100.0,21.1073,21.1563,21.1073,21.1399,30100.0
2013-10-31 13:55:00,25.9,25.98,25.9,25.98,46600.0,21.1399,21.2052,21.1399,21.2052,46600.0
2013-10-31 14:00:00,25.98,26.0,25.96,25.99,41600.0,21.2052,21.2216,21.1889,21.2134,41600.0
2013-10-31 14:05:00,25.99,25.99,25.93,25.96,38000.0,21.2134,21.2134,21.1644,21.1889,38000.0
2013-10-31 14:10:00,25.97,26.0,25.95,25.96,30400.0,21.1971,21.2216,21.1807,21.1889,30400.0
2013-10-31 14:15:00,25.97,26.01,25.97,26.01,34900.0,21.1971,21.2297,21.1971,21.2297,34900.0
2013-10-31 14:20:00,26.01,26.05,26.01,26.01,37900.0,21.2297,21.2624,21.2297,21.2297,37900.0
2013-10-31 14:25:00,26.01,26.06,26.01,26.04,31100.0,21.2297,21.2705,21.2297,21.2542,31100.0
2013-10-31 14:30:00,26.05,26.09,26.04,26.06,80100.0,21.2624,21.295,21.2542,21.2705,80100.0
2013-10-31 14:35:00,26.07,26.07,26.02,26.03,55200.0,21.2787,21.2787,21.2379,21.246,55200.0
2013-10-31 14:40:00,26.03,26.1,26.03,26.1,24700.0,21.246,21.3032,21.246,21.3032,24700.0
2013-10-31 14:45:00,26.1,26.1,26.06,26.07,56300.0,21.3032,21.3032,21.2705,21.2787,56300.0
2013-10-31 14:50:00,26.08,26.09,26.02,26.05,43700.0,21.2869,21.295,21.2379,21.2624,43700.0
2013-10-31 14:55:00,26.04,26.07,25.99,25.99,55600.0,21.2542,21.2787,21.2134,21.2134,55600.0
2013-10-31 15:00:00,25.99,26.03,25.97,26.01,63500.0,21.2134,21.246,21.1971,21.2297,63500.0
2013-10-31 15:05:00,26.0,26.03,25.99,26.02,35400.0,21.2216,21.246,21.2134,21.2379,35400.0
2013-10-31 15:10:00,26.03,26.06,26.03,26.06,28700.0,21.246,21.2705,21.246,21.2705,28700.0
2013-10-31 15:15:00,26.06,26.08,26.04,26.05,70500.0,21.2705,21.2869,21.2542,21.2624,70500.0
2013-10-31 15:20:00,26.06,26.08,26.01,26.02,59600.0,21.2705,21.2869,21.2297,21.2379,59600.0
2013-10-31 15:25:00,26.02,26.02,26.0,26.0,69000.0,21.2379,21.2379,21.2216,21.2216,69000.0
2013-10-31 15:30:00,26.0,26.01,25.99,26.01,65500.0,21.2216,21.2297,21.2134,21.2297,65500.0
2013-10-31 15:35:00,26.01,26.04,26.0,26.0,90400.0,21.2297,21.2542,21.2216,21.2216,90400.0
2013-10-31 15:40:00,26.0,26.02,25.96,25.97,132500.0,21.2216,21.2379,21.1889,21.1971,132500.0
2013-10-31 15:45:00,25.96,25.98,25.9,25.94,159500.0,21.1889,21.2052,21.1399,21.1726,159500.0
2013-10-31 15:50:00,25.93,25.94,25.87,25.87,311100.0,21.1644,21.1726,21.1155,21.1155,311100.0
2013-10-31 15:55:00,25.88,25.88,25.78,25.78,345300.0,21.1236,21.1236,21.042,21.042,345300.0
2013-11-01 09:30:00,25.86,25.97,25.82,25.83,60000.0,21.1073,21.1971,21.0746,21.0828,60000.0
2013-11-01 09:35:00,25.82,25.93,25.82,25.88,46300.0,21.0746,21.1644,21.0746,21.1236,46300.0
2013-11-01 09:40:00,25.87,25.98,25.82,25.93,82500.0,21.1155,21.2052,21.0746,21.1644,82500.0
2013-11-01 09:45:00,25.93,25.94,25.86,25.88,49300.0,21.1644,21.1726,21.1073,21.1236,49300.0
2013-11-01 09:50:00,25.87,25.9,25.86,25.89,43400.0,21.1155,21.1399,21.1073,21.1318,43400.0
2013-11-01 09:55:00,25.9,25.95,25.87,25.89,64400.0,21.1399,21.1807,21.1155,21.1318,64400.0
2013-11-01 10:00:00,25.9,25.9,25.85,25.86,40700.0,21.1399,21.1399,21.0991,21.1073,40700.0
2013-11-01 10:05:00,25.86,25.95,25.86,25.93,33500.0,21.1073,21.1807,21.1073,21.1644,33500.0
2013-11-01 10:10:00,25.93,25.95,25.9,25.94,65500.0,21.1644,21.1807,21.1399,21.1726,65500.0
2013-11-01 10:15:00,25.94,25.97,25.91,25.96,137800.0,21.1726,21.1971,21.1481,21.1889,137800.0
2013-11-01 10:20:00,25.95,25.96,25.92,25.93,25900.0,21.1807,21.1889,21.1563,21.1644,25900.0
2013-11-01 10:25:00,25.93,25.98,25.91,25.94,79500.0,21.1644,21.2052,21.1481,21.1726,79500.0
2013-11-01 10:30:00,25.94,26.0,25.91,25.97,29400.0,21.1726,21.2216,21.1481,21.1971,29400.0
2013-11-01 10:35:00,25.97,26.0,25.96,25.99,38500.0,21.1971,21.2216,21.1889,21.2134,38500.0
2013-11-01 10:40:00,25.99,26.1,25.98,26.08,108400.0,21.2134,21.3032,21.2052,21.2869,108400.0
2013-11-01 10:45:00,26.08,26.13,26.05,26.07,92000.0,21.2869,21.3277,21.2624,21.2787,92000.0
2013-11-01 10:50:00,26.07,26.13,26.05,26.07,42800.0,21.2787,21.3277,21.2624,21.2787,42800.0
2013-11-01 10:55:00,26.07,26.08,26.01,26.01,35600.0,21.2787,21.2869,21.2297,21.2297,35600.0
2013-11-01 11:00:00,26.01,26.02,25.92,25.92,34200.0,21.2297,21.2379,21.1563,21.1563,34200.0
2013-11-01 11:05:00,25.91,25.94,25.86,25.87,44200.0,21.1481,21.1726,21.1073,21.1155,44200.0
2013-11-01 11:10:00,25.86,25.91,25.86,25.88,48700.0,21.1073,21.1481,21.1073,21.1236,48700.0
2013-11-01 11:15:00,25.88,25.94,25.87,25.94,62400.0,21.1236,21.1726,21.1155,21.1726,62400.0
2013-11-01 11:20:00,25.95,25.99,25.94,25.98,22100.0,21.1807,21.2134,21.1726,21.2052,22100.0
2013-11-01 11:25:00,25.98,25.99,25.94,25.97,36900.0,21.2052,21.2134,21.1726,21.1971,36900.0
2013-11-01 11:30:00,25.97,25.98,25.94,25.94,19300.0,21.1971,21.2052,21.1726,21.1726,19300.0
2013-11-01 11:35:00,25.95,25.96,25.9,25.96,28500.0,21.1807,21.1889,21.1399,21.1889,28500.0
2013-11-01 11:40:00,25.96,25.98,25.94,25.96,30400.0,21.1889,21.2052,21.1726,21.1889,30400.0
2013-11-01 11:45:00,25.97,25.97,25.89,25.91,73500.0,21.1971,21.1971,21.1318,21.1481,73500.0
2013-11-01 11:50:00,25.92,25.96,25.91,25.93,35500.0,21.1563,21.1889,21.1481,21.1644,35500.0
2013-11-01 11:55:00,25.93,25.96,25.92,25.94,28200.0,21.1644,21.1889,21.1563,21.1726,28200.0
2013-11-01 12:00:00,25.93,25.98,25.92,25.98,35100.0,21.1644,21.2052,21.1563,21.2052,35100.0
2013-11-01 12:05:00,25.98,25.98,25.94,25.96,96000.0,21.2052,21.2052,21.1726,21.1889,96000.0
2013-11-01 12:10:00,25.96,26.0,25.96,25.98,28000.0,21.1889,21.2216,21.1889,21.2052,28000.0
2013-11-01 12:15:00,25.97,26.01,25.96,25.97,25300.0,21.1971,21.2297,21.1889,21.1971,25300.0
2013-11-01 12:20:00,25.97,26.02,25.96,26.02,30000.0,21.1971,21.2379,21.1889,21.2379,30000.0
2013-11-01 12:25:00,26.02,26.06,26.01,26.06,41400.0,21.2379,21.2705,21.2297,21.2705,41400.0
2013-11-01 12:30:00,26.06,26.09,26.05,26.06,19200.0,21.2705,21.295,21.2624,21.2705,19200.0
2013-11-01 12:35:00,26.07,26.07,26.03,26.03,27400.0,21.2787,21.2787,21.246,21.246,27400.0
2013-11-01 12:40:00,26.02,26.08,26.02,26.08,27700.0,21.2379,21.2869,21.2379,21.2869,27700.0
2013-11-01 12:45:00,26.08,26.08,26.01,26.03,29400.0,21.2869,21.2869,21.2297,21.246,29400.0
2013-11-01 12:50:00,26.03,26.06,26.02,26.02,16000.0,21.246,21.2705,21.2379,21.2379,16000.0
2013-11-01 12:55:00,26.02,26.05,26.02,26.04,11600.0,21.2379,21.2624,21.2379,21.2542,11600.0
2013-11-01 13:00:00,26.04,26.05,26.01,26.05,20600.0,21.2542,21.2624,21.2297,21.2624,20600.0
2013-11-01 13:05:00,26.04,26.05,25.99,26.0,30900.0,21.2542,21.2624,21.2134,21.2216,30900.0
2013-11-01 13:10:00,25.99,25.99,25.96,25.98,27300.0,21.2134,21.2134,21.1889,21.2052,27300.0
2013-11-01 13:15:00,25.98,26.0,25.93,25.94,45700.0,21.2052,21.2216,21.1644,21.1726,45700.0
2013-11-01 13:20:00,25.94,25.97,25.93,25.94,36200.0,21.1726,21.1971,21.1644,21.1726,36200.0
2013-11-01 13:25:00,25.93,26.0,25.93,25.98,25200.0,21.1644,21.2216,21.1644,21.2052,25200.0
2013-11-01 13:30:00,25.99,25.99,25.91,25.94,52300.0,21.2134,21.2134,21.1481,21.1726,52300.0
2013-11-01 13:35:00,25.95,25.99,25.95,25.95,100300.0,21.1807,21.2134,21.1807,21.1807,100300.0
2013-11-01 13:40:00,25.95,25.98,25.94,25.95,59700.0,21.1807,21.2052,21.1726,21.1807,59700.0
2013-11-01 13:45:00,25.94,25.96,25.93,25.96,173200.0,21.1726,21.1889,21.1644,21.1889,173200.0
2013-11-01 13:50:00,25.96,25.97,25.91,25.94,86800.0,21.1889,21.1971,21.1481,21.1726,86800.0
2013-11-01 13:55:00,25.95,25.96,25.92,25.92,20000.0,21.1807,21.1889,21.1563,21.1563,20000.0
2013-11-01 14:00:00,25.93,25.97,25.93,25.96,40100.0,21.1644,21.1971,21.1644,21.1889,40100.0
2013-11-01 14:05:00,25.96,25.99,25.96,25.99,34900.0,21.1889,21.2134,21.1889,21.2134,34900.0
2013-11-01 14:10:00,25.98,25.98,25.93,25.96,42000.0,21.2052,21.2052,21.1644,21.1889,42000.0
2013-11-01 14:15:00,25.96,25.98,25.95,25.97,35600.0,21.1889,21.2052,21.1807,21.1971,35600.0
2013-11-01 14:20:00,25.97,25.99,25.95,25.95,12800.0,21.1971,21.2134,21.1807,21.1807,12800.0
2013-11-01 14:25:00,25.95,25.95,25.92,25.94,30200.0,21.1807,21.1807,21.1563,21.1726,30200.0
2013-11-01 14:30:00,25.93,25.95,25.91,25.94,62300.0,21.1644,21.1807,21.1481,21.1726,62300.0
2013-11-01 14:35:00,25.94,25.95,25.9,25.9,113700.0,21.1726,21.1807,21.1399,21.1399,113700.0
2013-11-01 14:40:00,25.91,25.97,25.9,25.95,62400.0,21.1481,21.1971,21.1399,21.1807,62400.0
2013-11-01 14:45:00,25.96,25.96,25.94,25.95,63000.0,21.1889,21.1889,21.1726,21.1807,63000.0
2013-11-01 14:50:00,25.95,25.98,25.94,25.95,31100.0,21.1807,21.2052,21.1726,21.1807,31100.0
2013-11-01 14:55:00,25.95,25.99,25.94,25.96,64100.0,21.1807,21.2134,21.1726,21.1889,64100.0
2013-11-01 15:00:00,25.95,25.97,25.95,25.97,49300.0,21.1807,21.1971,21.1807,21.1971,49300.0
2013-11-01 15:05:00,25.96,25.98,25.95,25.95,23100.0,21.1889,21.2052,21.1807,21.1807,23100.0
2013-11-01 15:10:00,25.96,26.02,25.96,26.02,52000.0,21.1889,21.2379,21.1889,21.2379,52000.0
2013-11-01 15:15:00,26.02,26.02,25.98,25.98,33300.0,21.2379,21.2379,21.2052,21.2052,33300.0
2013-11-01 15:20:00,25.99,25.99,25.94,25.95,58100.0,21.2134,21.2134,21.1726,21.1807,58100.0
2013-11-01 15:25:00,25.95,25.97,25.94,25.96,27700.0,21.1807,21.1971,21.1726,21.1889,27700.0
2013-11-01 15:30:00,25.96,25.97,25.95,25.95,58000.0,21.1889,21.1971,21.1807,21.1807,58000.0
2013-11-01 15:35:00,25.95,25.99,25.95,25.95,54100.0,21.1807,21.2134,21.1807,21.1807,54100.0
2013-11-01 15:40:00,25.95,25.98,25.94,25.96,44400.0,21.1807,21.2052,21.1726,21.1889,44400.0
2013-11-01 15:45:00,25.95,25.98,25.95,25.98,50500.0,21.1807,21.2052,21.1807,21.2052,50500.0
2013-11-01 15:50:00,25.98,26.0,25.95,25.95,203600.0,21.2052,21.2216,21.1807,21.1807,203600.0
2013-11-01 15:55:00,25.96,25.99,25.95,25.98,289900.0,21.1889,21.2134,21.1807,21.2052,289900.0
2013-11-04 09:30:00,26.14,26.15,25.88,25.88,69400.0,21.3358,21.344,21.1236,21.1236,69400.0
2013-11-04 09:35:00,25.87,25.96,25.82,25.82,55100.0,21.1155,21.1889,21.0746,21.0746,55100.0
2013-11-04 09:40:00,25.83,25.91,25.77,25.82,54900.0,21.0828,21.1481,21.0338,21.0746,54900.0
2013-11-04 09:45:00,25.82,25.88,25.81,25.83,43900.0,21.0746,21.1236,21.0665,21.0828,43900.0
2013-11-04 09:50:00,25.83,25.87,25.8,25.87,32400.0,21.0828,21.1155,21.0583,21.1155,32400.0
2013-11-04 09:55:00,25.86,25.91,25.8,25.9,48700.0,21.1073,21.1481,21.0583,21.1399,48700.0
2013-11-04 10:00:00,25.9,25.96,25.88,25.91,49800.0,21.1399,21.1889,21.1236,21.1481,49800.0
2013-11-04 10:05:00,25.91,25.94,25.9,25.94,23400.0,21.1481,21.1726,21.1399,21.1726,23400.0
2013-11-04 10:10:00,25.94,26.01,25.92,26.0,37400.0,21.1726,21.2297,21.1563,21.2216,37400.0
2013-11-04 10:15:00,25.99,26.02,25.99,26.01,29600.0,21.2134,21.2379,21.2134,21.2297,29600.0
2013-11-04 10:20:00,26.01,26.03,26.0,26.0,17300.0,21.2297,21.246,21.2216,21.2216,17300.0
2013-11-04 10:25:00,26.01,26.05,26.01,26.04,21300.0,21.2297,21.2624,21.2297,21.2542,21300.0
2013-11-04 10:30:00,26.03,26.03,25.97,25.99,32100.0,21.246,21.246,21.1971,21.2134,32100.0
2013-11-04 10:35:00,25.99,26.01,25.96,26.01,26800.0,21.2134,21.2297,21.1889,21.2297,26800.0
2013-11-04 10:40:00,26.01,26.02,25.99,26.01,19300.0,21.2297,21.2379,21.2134,21.2297,19300.0
2013-11-04 10:45:00,26.02,26.07,25.99,26.01,73400.0,21.2379,21.2787,21.2134,21.2297,73400.0
2013-11-04 10:50:00,26.0,26.02,25.94,25.96,25500.0,21.2216,21.2379,21.1726,21.1889,25500.0
2013-11-04 10:55:00,25.95,25.97,25.92,25.92,18800.0,21.1807,21.1971,21.1563,21.1563,18800.0
2013-11-04 11:00:00,25.92,25.92,25.88,25.89,30200.0,21.1563,21.1563,21.1236,21.1318,30200.0
2013-11-04 11:05:00,25.88,25.93,25.88,25.89,17300.0,21.1236,21.1644,21.1236,21.1318,17300.0
2013-11-04 11:10:00,25.89,25.92,25.85,25.89,37200.0,21.1318,21.1563,21.0991,21.1318,37200.0
2013-11-04 11:15:00,25.9,25.91,25.85,25.88,25600.0,21.1399,21.1481,21.0991,21.1236,25600.0
2013-11-04 11:20:00,25.88,25.89,25.84,25.87,24600.0,21.1236,21.1318,21.091,21.1155,24600.0
2013-11-04 11:25:00,25.87,25.88,25.86,25.87,14500.0,21.1155,21.1236,21.1073,21.1155,14500.0
2013-11-04 11:30:00,25.86,25.87,25.84,25.86,18400.0,21.1073,21.1155,21.091,21.1073,18400.0
2013-11-04 11:35:00,25.87,25.89,25.85,25.86,15400.0,21.1155,21.1318,21.0991,21.1073,15400.0
2013-11-04 11:40:00,25.86,25.91,25.86,25.88,15500.0,21.1073,21.1481,21.1073,21.1236,15500.0
2013-11-04 11:45:00,25.88,25.92,25.88,25.9,17800.0,21.1236,21.1563,21.1236,21.1399,17800.0
2013-11-04 11:50:00,25.91,25.95,25.9,25.93,17900.0,21.1481,21.1807,21.1399,21.1644,17900.0
2013-11-04 11:55:00,25.92,25.95,25.91,25.92,39200.0,21.1563,21.1807,21.1481,21.1563,39200.0
2013-11-04 12:00:00,25.91,25.92,25.89,25.9,9100.0,21.1481,21.1563,21.1318,21.1399,9100.0
2013-11-04 12:05:00,25.91,25.95,25.91,25.95,47500.0,21.1481,21.1807,21.1481,21.1807,47500.0
2013-11-04 12:10:00,25.95,25.96,25.93,25.93,9100.0,21.1807,21.1889,21.1644,21.1644,9100.0
2013-11-04 12:15:00,25.93,25.93,25.92,25.93,6800.0,21.1644,21.1644,21.1563,21.1644,6800.0
2013-11-04 12:20:00,25.93,25.95,25.91,25.91,8900.0,21.1644,21.1807,21.1481,21.1481,8900.0
2013-11-04 12:25:00,25.9,25.92,25.9,25.91,7500.0,21.1399,21.1563,21.1399,21.1481,7500.0
2013-11-04 12:30:00,25.91,25.91,25.87,25.88,11100.0,21.1481,21.1481,21.1155,21.1236,11100.0
2013-11-04 12:35:00,25.87,25.88,25.83,25.85,26500.0,21.1155,21.1236,21.0828,21.0991,26500.0
2013-11-04 12:40:00,25.85,25.89,25.85,25.88,13700.0,21.0991,21.1318,21.0991,21.1236,13700.0
2013-11-04 12:45:00,25.89,25.89,25.88,25.89,3700.0,21.1318,21.1318,21.1236,21.1318,3700.0
2013-11-04 12:50:00,25.88,25.89,25.87,25.89,7800.0,21.1236,21.1318,21.1155,21.1318,7800.0
2013-11-04 12:55:00,25.89,25.93,25.87,25.87,12600.0,21.1318,21.1644,21.1155,21.1155,12600.0
2013-11-04 13:00:00,25.87,25.87,25.85,25.86,14000.0,21.1155,21.1155,21.0991,21.1073,14000.0
2013-11-04 13:05:00,25.86,25.88,25.86,25.87,9700.0,21.1073,21.1236,21.1073,21.1155,9700.0
2013-11-04 13:10:00,25.86,25.88,25.86,25.87,5300.0,21.1073,21.1236,21.1073,21.1155,5300.0
2013-11-04 13:15:00,25.88,25.89,25.86,25.89,8700.0,21.1236,21.1318,21.1073,21.1318,8700.0
2013-11-04 13:20:00,25.89,25.91,25.89,25.91,5100.0,21.1318,21.1481,21.1318,21.1481,5100.0
2013-11-04 13:25:00,25.9,25.93,25.9,25.91,14000.0,21.1399,21.1644,21.1399,21.1481,14000.0
2013-11-04 13:30:00,25.9,25.91,25.89,25.91,13700.0,21.1399,21.1481,21.1318,21.1481,13700.0
2013-11-04 13:35:00,25.91,25.91,25.89,25.89,6500.0,21.1481,21.1481,21.1318,21.1318,6500.0
2013-11-04 13:40:00,25.89,25.9,25.89,25.9,12600.0,21.1318,21.1399,21.1318,21.1399,12600.0
2013-11-04 13:45:00,25.9,25.92,25.89,25.89,11200.0,21.1399,21.1563,21.1318,21.1318,11200.0
2013-11-04 13:50:00,25.89,25.91,25.89,25.9,11000.0,21.1318,21.1481,21.1318,21.1399,11000.0
2013-11-04 13:55:00,25.9,25.91,25.89,25.89,6400.0,21.1399,21.1481,21.1318,21.1318,6400.0
2013-11-04 14:00:00,25.9,25.93,25.89,25.92,12700.0,21.1399,21.1644,21.1318,21.1563,12700.0
2013-11-04 14:05:00,25.92,25.93,25.88,25.91,22100.0,21.1563,21.1644,21.1236,21.1481,22100.0
2013-11-04 14:10:00,25.9,25.9,25.88,25.88,8000.0,21.1399,21.1399,21.1236,21.1236,8000.0
2013-11-04 14:15:00,25.88,25.9,25.87,25.89,16600.0,21.1236,21.1399,21.1155,21.1318,16600.0
2013-11-04 14:20:00,25.89,25.9,25.86,25.88,50700.0,21.1318,21.1399,21.1073,21.1236,50700.0
2013-11-04 14:25:00,25.88,25.9,25.87,25.88,25400.0,21.1236,21.1399,21.1155,21.1236,25400.0
2013-11-04 14:30:00,25.88,25.89,25.88,25.88,5200.0,21.1236,21.1318,21.1236,21.1236,5200.0
2013-11-04 14:35:00,25.89,25.89,25.87,25.88,11000.0,21.1318,21.1318,21.1155,21.1236,11000.0
2013-11-04 14:40:00,25.87,25.89,25.87,25.88,15700.0,21.1155,21.1318,21.1155,21.1236,15700.0
2013-11-04 14:45:00,25.88,25.89,25.87,25.88,28300.0,21.1236,21.1318,21.1155,21.1236,28300.0
2013-11-04 14:50:00,25.88,25.88,25.84,25.84,28000.0,21.1236,21.1236,21.091,21.091,28000.0
2013-11-04 14:55:00,25.84,25.84,25.82,25.82,32100.0,21.091,21.091,21.0746,21.0746,32100.0
2013-11-04 15:00:00,25.82,25.84,25.81,25.83,27000.0,21.0746,21.091,21.0665,21.0828,27000.0
2013-11-04 15:05:00,25.82,25.83,25.8,25.8,21300.0,21.0746,21.0828,21.0583,21.0583,21300.0
2013-11-04 15:10:00,25.8,25.81,25.8,25.8,14700.0,21.0583,21.0665,21.0583,21.0583,14700.0
2013-11-04 15:15:00,25.8,25.81,25.8,25.8,10700.0,21.0583,21.0665,21.0583,21.0583,10700.0
2013-11-04 15:20:00,25.8,25.81,25.79,25.79,30100.0,21.0583,21.0665,21.0502,21.0502,30100.0
2013-11-04 15:25:00,25.79,25.83,25.79,25.83,21600.0,21.0502,21.0828,21.0502,21.0828,21600.0
2013-11-04 15:30:00,25.83,25.83,25.81,25.82,29600.0,21.0828,21.0828,21.0665,21.0746,29600.0
2013-11-04 15:35:00,25.82,25.83,25.81,25.83,31500.0,21.0746,21.0828,21.0665,21.0828,31500.0
2013-11-04 15:40:00,25.82,25.82,25.79,25.79,32500.0,21.0746,21.0746,21.0502,21.0502,32500.0
2013-11-04 15:45:00,25.8,25.83,25.79,25.83,55800.0,21.0583,21.0828,21.0502,21.0828,55800.0
2013-11-04 15:50:00,25.82,25.83,25.77,25.8,145900.0,21.0746,21.0828,21.0338,21.0583,145900.0
2013-11-04 15:55:00,25.79,25.82,25.79,25.81,90900.0,21.0502,21.0746,21.0502,21.0665,90900.0
2013-11-05 09:30:00,25.68,25.76,25.66,25.68,21700.0,20.9604,21.0257,20.944,20.9604,21700.0
2013-11-05 09:35:00,25.69,25.7,25.66,25.7,17300.0,20.9685,20.9767,20.944,20.9767,17300.0
2013-11-05 09:40:00,25.7,25.73,25.61,25.61,18000.0,20.9767,21.0012,20.9032,20.9032,18000.0
2013-11-05 09:45:00,25.61,25.61,25.52,25.57,37800.0,20.9032,20.9032,20.8298,20.8706,37800.0
2013-11-05 09:50:00,25.57,25.6,25.54,25.59,19700.0,20.8706,20.8951,20.8461,20.8869,19700.0
2013-11-05 09:55:00,25.59,25.59,25.52,25.57,17200.0,20.8869,20.8869,20.8298,20.8706,17200.0
2013-11-05 10:00:00,25.57,25.59,25.46,25.59,49000.0,20.8706,20.8869,20.7808,20.8869,49000.0
2013-11-05 10:05:00,25.58,25.63,25.55,25.63,38500.0,20.8787,20.9196,20.8543,20.9196,38500.0
2013-11-05 10:10:00,25.63,25.67,25.62,25.64,83500.0,20.9196,20.9522,20.9114,20.9277,83500.0
2013-11-05 10:15:00,25.63,25.64,25.59,25.6,12500.0,20.9196,20.9277,20.8869,20.8951,12500.0
2013-11-05 10:20:00,25.6,25.62,25.58,25.62,25700.0,20.8951,20.9114,20.8787,20.9114,25700.0
2013-11-05 10:25:00,25.62,25.62,25.58,25.58,16100.0,20.9114,20.9114,20.8787,20.8787,16100.0
2013-11-05 10:30:00,25.58,25.63,25.58,25.61,34700.0,20.8787,20.9196,20.8787,20.9032,34700.0
2013-11-05 10:35:00,25.61,25.61,25.59,25.59,19300.0,20.9032,20.9032,20.8869,20.8869,19300.0
2013-11-05 10:40:00,25.6,25.64,25.58,25.62,61700.0,20.8951,20.9277,20.8787,20.9114,61700.0
2013-11-05 10:45:00,25.62,25.63,25.58,25.58,18000.0,20.9114,20.9196,20.8787,20.8787,18000.0
2013-11-05 10:50:00,25.59,25.67,25.59,25.67,28300.0,20.8869,20.9522,20.8869,20.9522,28300.0
2013-11-05 10:55:00,25.67,25.73,25.67,25.68,24600.0,20.9522,21.0012,20.9522,20.9604,24600.0
2013-11-05 11:00:00,25.69,25.69,25.66,25.68,28200.0,20.9685,20.9685,20.944,20.9604,28200.0
2013-11-05 11:05:00,25.67,25.67,25.62,25.62,12400.0,20.9522,20.9522,20.9114,20.9114,12400.0
2013-11-05 11:10:00,25.62,25.63,25.57,25.6,13000.0,20.9114,20.9196,20.8706,20.8951,13000.0
2013-11-05 11:15:00,25.6,25.67,25.6,25.66,15000.0,20.8951,20.9522,20.8951,20.944,15000.0
2013-11-05 11:20:00,25.66,25.69,25.66,25.67,15300.0,20.944,20.9685,20.944,20.9522,15300.0
2013-11-05 11:25:00,25.68,25.7,25.68,25.7,14900.0,20.9604,20.9767,20.9604,20.9767,14900.0
2013-11-05 11:30:00,25.7,25.71,25.7,25.7,8300.0,20.9767,20.9849,20.9767,20.9767,8300.0
2013-11-05 11:35:00,25.7,25.77,25.7,25.75,17700.0,20.9767,21.0338,20.9767,21.0175,17700.0
2013-11-05 11:40:00,25.76,25.8,25.75,25.78,18600.0,21.0257,21.0583,21.0175,21.042,18600.0
2013-11-05 11:45:00,25.78,25.79,25.78,25.79,10100.0,21.042,21.0502,21.042,21.0502,10100.0
2013-11-05 11:50:00,25.8,25.86,25.8,25.86,20700.0,21.0583,21.1073,21.0583,21.1073,20700.0
2013-11-05 11:55:00,25.86,25.86,25.82,25.82,13500.0,21.1073,21.1073,21.0746,21.0746,13500.0
2013-11-05 12:00:00,25.82,25.84,25.8,25.84,11600.0,21.0746,21.091,21.0583,21.091,11600.0
2013-11-05 12:05:00,25.84,25.85,25.81,25.81,13400.0,21.091,21.0991,21.0665,21.0665,13400.0
2013-11-05 12:10:00,25.81,25.81,25.75,25.77,11300.0,21.0665,21.0665,21.0175,21.0338,11300.0
2013-11-05 12:15:00,25.78,25.8,25.77,25.78,3800.0,21.042,21.0583,21.0338,21.042,3800.0
2013-11-05 12:20:00,25.79,25.85,25.78,25.84,7800.0,21.0502,21.0991,21.042,21.091,7800.0
2013-11-05 12:25:00,25.83,25.84,25.81,25.82,24800.0,21.0828,21.091,21.0665,21.0746,24800.0
2013-11-05 12:30:00,25.83,25.83,25.78,25.78,3700.0,21.0828,21.0828,21.042,21.042,3700.0
2013-11-05 12:35:00,25.79,25.79,25.78,25.79,6900.0,21.0502,21.0502,21.042,21.0502,6900.0
2013-11-05 12:40:00,25.79,25.82,25.79,25.81,6200.0,21.0502,21.0746,21.0502,21.0665,6200.0
2013-11-05 12:45:00,25.8,25.83,25.8,25.83,11000.0,21.0583,21.0828,21.0583,21.0828,11000.0
2013-11-05 12:50:00,25.83,25.87,25.82,25.87,13900.0,21.0828,21.1155,21.0746,21.1155,13900.0
2013-11-05 12:55:00,25.87,25.89,25.87,25.89,10100.0,21.1155,21.1318,21.1155,21.1318,10100.0
2013-11-05 13:00:00,25.89,25.89,25.88,25.88,12100.0,21.1318,21.1318,21.1236,21.1236,12100.0
2013-11-05 13:05:00,25.88,25.89,25.88,25.89,2400.0,21.1236,21.1318,21.1236,21.1318,2400.0
2013-11-05 13:10:00,25.89,25.9,25.88,25.89,15000.0,21.1318,21.1399,21.1236,21.1318,15000.0
2013-11-05 13:15:00,25.88,25.88,25.87,25.87,11900.0,21.1236,21.1236,21.1155,21.1155,11900.0
2013-11-05 13:20:00,25.88,25.88,25.87,25.87,7400.0,21.1236,21.1236,21.1155,21.1155,7400.0
2013-11-05 13:25:00,25.87,25.9,25.87,25.9,14600.0,21.1155,21.1399,21.1155,21.1399,14600.0
2013-11-05 13:30:00,25.89,25.91,25.89,25.9,14600.0,21.1318,21.1481,21.1318,21.1399,14600.0
2013-11-05 13:35:00,25.9,25.91,25.88,25.88,10400.0,21.1399,21.1481,21.1236,21.1236,10400.0
2013-11-05 13:40:00,25.88,25.91,25.87,25.9,17000.0,21.1236,21.1481,21.1155,21.1399,17000.0
2013-11-05 13:45:00,25.9,25.91,25.9,25.9,15400.0,21.1399,21.1481,21.1399,21.1399,15400.0
2013-11-05 13:50:00,25.9,25.91,25.89,25.89,28000.0,21.1399,21.1481,21.1318,21.1318,28000.0
2013-11-05 13:55:00,25.88,25.9,25.88,25.9,8500.0,21.1236,21.1399,21.1236,21.1399,8500.0
2013-11-05 14:00:00,25.89,25.93,25.89,25.93,9000.0,21.1318,21.1644,21.1318,21.1644,9000.0
2013-11-05 14:05:00,25.92,25.94,25.92,25.92,10700.0,21.1563,21.1726,21.1563,21.1563,10700.0
2013-11-05 14:10:00,25.93,25.97,25.92,25.97,12100.0,21.1644,21.1971,21.1563,21.1971,12100.0
2013-11-05 14:15:00,25.97,25.99,25.96,25.98,17900.0,21.1971,21.2134,21.1889,21.2052,17900.0
2013-11-05 14:20:00,25.98,26.01,25.97,26.0,32200.0,21.2052,21.2297,21.1971,21.2216,32200.0
2013-11-05 14:25:00,26.01,26.01,25.99,26.0,11400.0,21.2297,21.2297,21.2134,21.2216,11400.0
2013-11-05 14:30:00,25.99,26.0,25.99,26.0,7400.0,21.2134,21.2216,21.2134,21.2216,7400.0
2013-11-05 14:35:00,26.0,26.01,25.95,25.97,34100.0,21.2216,21.2297,21.1807,21.1971,34100.0
2013-11-05 14:40:00,25.96,25.97,25.94,25.95,42700.0,21.1889,21.1971,21.1726,21.1807,42700.0
2013-11-05 14:45:00,25.95,25.95,25.88,25.88,19800.0,21.1807,21.1807,21.1236,21.1236,19800.0
2013-11-05 14:50:00,25.88,25.89,25.88,25.88,6700.0,21.1236,21.1318,21.1236,21.1236,6700.0
2013-11-05 14:55:00,25.87,25.89,25.86,25.87,12000.0,21.1155,21.1318,21.1073,21.1155,12000.0
2013-11-05 15:00:00,25.87,25.89,25.86,25.88,17500.0,21.1155,21.1318,21.1073,21.1236,17500.0
2013-11-05 15:05:00,25.88,25.89,25.87,25.89,19400.0,21.1236,21.1318,21.1155,21.1318,19400.0
2013-11-05 15:10:00,25.88,25.89,25.87,25.88,10400.0,21.1236,21.1318,21.1155,21.1236,10400.0
2013-11-05 15:15:00,25.88,25.9,25.87,25.89,16800.0,21.1236,21.1399,21.1155,21.1318,16800.0
2013-11-05 15:20:00,25.88,25.9,25.85,25.86,26700.0,21.1236,21.1399,21.0991,21.1073,26700.0
2013-11-05 15:25:00,25.86,25.87,25.85,25.86,36000.0,21.1073,21.1155,21.0991,21.1073,36000.0
2013-11-05 15:30:00,25.86,25.89,25.85,25.87,15200.0,21.1073,21.1318,21.0991,21.1155,15200.0
2013-11-05 15:35:00,25.87,25.88,25.86,25.87,25500.0,21.1155,21.1236,21.1073,21.1155,25500.0
2013-11-05 15:40:00,25.88,25.9,25.86,25.86,29800.0,21.1236,21.1399,21.1073,21.1073,29800.0
2013-11-05 15:45:00,25.86,25.87,25.83,25.83,46400.0,21.1073,21.1155,21.0828,21.0828,46400.0
2013-11-05 15:50:00,25.84,25.88,25.84,25.88,45500.0,21.091,21.1236,21.091,21.1236,45500.0
2013-11-05 15:55:00,25.87,25.87,25.81,25.81,94400.0,21.1155,21.1155,21.0665,21.0665,94400.0
2013-11-06 09:30:00,26.0,26.0,25.84,25.84,25200.0,21.2216,21.2216,21.091,21.091,25200.0
2013-11-06 09:35:00,25.84,25.96,25.84,25.94,17600.0,21.091,21.1889,21.091,21.1726,17600.0
2013-11-06 09:40:00,25.94,25.94,25.86,25.9,21200.0,21.1726,21.1726,21.1073,21.1399,21200.0
2013-11-06 09:45:00,25.91,25.96,25.86,25.91,33300.0,21.1481,21.1889,21.1073,21.1481,33300.0
2013-11-06 09:50:00,25.91,25.98,25.91,25.97,24100.0,21.1481,21.2052,21.1481,21.1971,24100.0
2013-11-06 09:55:00,25.97,25.99,25.93,25.93,19300.0,21.1971,21.2134,21.1644,21.1644,19300.0
2013-11-06 10:00:00,25.93,25.96,25.88,25.93,32100.0,21.1644,21.1889,21.1236,21.1644,32100.0
2013-11-06 10:05:00,25.93,25.93,25.86,25.88,20100.0,21.1644,21.1644,21.1073,21.1236,20100.0
2013-11-06 10:10:00,25.88,25.9,25.86,25.88,29900.0,21.1236,21.1399,21.1073,21.1236,29900.0
2013-11-06 10:15:00,25.87,25.87,25.81,25.84,14800.0,21.1155,21.1155,21.0665,21.091,14800.0
2013-11-06 10:20:00,25.85,25.85,25.8,25.81,20500.0,21.0991,21.0991,21.0583,21.0665,20500.0
2013-11-06 10:25:00,25.81,25.83,25.78,25.83,42300.0,21.0665,21.0828,21.042,21.0828,42300.0
2013-11-06 10:30:00,25.83,25.85,25.81,25.85,21600.0,21.0828,21.0991,21.0665,21.0991,21600.0
2013-11-06 10:35:00,25.85,25.91,25.85,25.89,29600.0,21.0991,21.1481,21.0991,21.1318,29600.0
2013-11-06 10:40:00,25.9,25.9,25.88,25.89,18700.0,21.1399,21.1399,21.1236,21.1318,18700.0
2013-11-06 10:45:00,25.89,25.94,25.89,25.93,22600.0,21.1318,21.1726,21.1318,21.1644,22600.0
2013-11-06 10:50:00,25.93,25.94,25.89,25.91,51800.0,21.1644,21.1726,21.1318,21.1481,51800.0
2013-11-06 10:55:00,25.91,25.94,25.9,25.94,11500.0,21.1481,21.1726,21.1399,21.1726,11500.0
2013-11-06 11:00:00,25.94,25.96,25.91,25.95,41000.0,21.1726,21.1889,21.1481,21.1807,41000.0
2013-11-06 11:05:00,25.94,25.98,25.93,25.96,36600.0,21.1726,21.2052,21.1644,21.1889,36600.0
2013-11-06 11:10:00,25.97,26.0,25.96,26.0,18500.0,21.1971,21.2216,21.1889,21.2216,18500.0
2013-11-06 11:15:00,25.99,26.08,25.99,26.08,67000.0,21.2134,21.2869,21.2134,21.2869,67000.0
2013-11-06 11:20:00,26.08,26.15,26.07,26.14,56900.0,21.2869,21.344,21.2787,21.3358,56900.0
2013-11-06 11:25:00,26.15,26.16,26.05,26.08,91600.0,21.344,21.3522,21.2624,21.2869,91600.0
2013-11-06 11:30:00,26.07,26.11,26.06,26.09,41400.0,21.2787,21.3113,21.2705,21.295,41400.0
2013-11-06 11:35:00,26.09,26.11,26.04,26.05,26000.0,21.295,21.3113,21.2542,21.2624,26000.0
2013-11-06 11:40:00,26.04,26.04,26.0,26.01,11800.0,21.2542,21.2542,21.2216,21.2297,11800.0
2013-11-06 11:45:00,26.01,26.04,26.01,26.02,16300.0,21.2297,21.2542,21.2297,21.2379,16300.0
2013-11-06 11:50:00,26.03,26.05,26.02,26.03,20100.0,21.246,21.2624,21.2379,21.246,20100.0
2013-11-06 11:55:00,26.03,26.03,26.01,26.02,5300.0,21.246,21.246,21.2297,21.2379,5300.0
2013-11-06 12:00:00,26.01,26.05,26.01,26.05,22400.0,21.2297,21.2624,21.2297,21.2624,22400.0
2013-11-06 12:05:00,26.04,26.06,26.03,26.05,49500.0,21.2542,21.2705,21.246,21.2624,49500.0
2013-11-06 12:10:00,26.05,26.06,26.04,26.06,5400.0,21.2624,21.2705,21.2542,21.2705,5400.0
2013-11-06 12:15:00,26.05,26.05,26.02,26.03,13500.0,21.2624,21.2624,21.2379,21.246,13500.0
2013-11-06 12:20:00,26.02,26.06,26.02,26.06,6300.0,21.2379,21.2705,21.2379,21.2705,6300.0
2013-11-06 12:25:00,26.06,26.07,26.04,26.05,7600.0,21.2705,21.2787,21.2542,21.2624,7600.0
2013-11-06 12:30:00,26.04,26.06,26.03,26.05,6000.0,21.2542,21.2705,21.246,21.2624,6000.0
2013-11-06 12:35:00,26.06,26.08,26.06,26.06,27700.0,21.2705,21.2869,21.2705,21.2705,27700.0
2013-11-06 12:40:00,26.06,26.06,26.04,26.05,5900.0,21.2705,21.2705,21.2542,21.2624,5900.0
2013-11-06 12:45:00,26.05,26.08,26.05,26.07,10400.0,21.2624,21.2869,21.2624,21.2787,10400.0
2013-11-06 12:50:00,26.07,26.09,26.06,26.08,6800.0,21.2787,21.295,21.2705,21.2869,6800.0
2013-11-06 12:55:00,26.09,26.09,26.06,26.09,55800.0,21.295,21.295,21.2705,21.295,55800.0
2013-11-06 13:00:00,26.08,26.09,26.04,26.05,23800.0,21.2869,21.295,21.2542,21.2624,23800.0
2013-11-06 13:05:00,26.05,26.07,26.04,26.07,7300.0,21.2624,21.2787,21.2542,21.2787,7300.0
2013-11-06 13:10:00,26.07,26.09,26.06,26.07,14500.0,21.2787,21.295,21.2705,21.2787,14500.0
2013-11-06 13:15:00,26.07,26.08,26.05,26.06,21700.0,21.2787,21.2869,21.2624,21.2705,21700.0
2013-11-06 13:20:00,26.05,26.07,26.05,26.06,20600.0,21.2624,21.2787,21.2624,21.2705,20600.0
2013-11-06 13:25:00,26.07,26.12,26.07,26.12,25000.0,21.2787,21.3195,21.2787,21.3195,25000.0
2013-11-06 13:30:00,26.12,26.13,26.11,26.12,16300.0,21.3195,21.3277,21.3113,21.3195,16300.0
2013-11-06 13:35:00,26.12,26.13,26.11,26.13,9800.0,21.3195,21.3277,21.3113,21.3277,9800.0
2013-11-06 13:40:00,26.13,26.14,26.11,26.12,16000.0,21.3277,21.3358,21.3113,21.3195,16000.0
2013-11-06 13:45:00,26.11,26.13,26.11,26.13,7000.0,21.3113,21.3277,21.3113,21.3277,7000.0
2013-11-06 13:50:00,26.13,26.14,26.12,26.13,16200.0,21.3277,21.3358,21.3195,21.3277,16200.0
2013-11-06 13:55:00,26.12,26.13,26.11,26.13,10800.0,21.3195,21.3277,21.3113,21.3277,10800.0
2013-11-06 14:00:00,26.12,26.13,26.11,26.12,11800.0,21.3195,21.3277,21.3113,21.3195,11800.0
2013-11-06 14:05:00,26.11,26.13,26.11,26.12,10100.0,21.3113,21.3277,21.3113,21.3195,10100.0
2013-11-06 14:10:00,26.12,26.14,26.12,26.13,18200.0,21.3195,21.3358,21.3195,21.3277,18200.0
2013-11-06 14:15:00,26.12,26.13,26.1,26.11,17200.0,21.3195,21.3277,21.3032,21.3113,17200.0
2013-11-06 14:20:00,26.1,26.11,26.08,26.09,12100.0,21.3032,21.3113,21.2869,21.295,12100.0
2013-11-06 14:25:00,26.08,26.1,26.08,26.09,16400.0,21.2869,21.3032,21.2869,21.295,16400.0
2013-11-06 14:30:00,26.08,26.13,26.08,26.13,19000.0,21.2869,21.3277,21.2869,21.3277,19000.0
2013-11-06 14:35:00,26.13,26.13,26.12,26.12,15000.0,21.3277,21.3277,21.3195,21.3195,15000.0
2013-11-06 14:40:00,26.12,26.12,26.11,26.11,6400.0,21.3195,21.3195,21.3113,21.3113,6400.0
2013-11-06 14:45:00,26.11,26.13,26.11,26.11,17200.0,21.3113,21.3277,21.3113,21.3113,17200.0
2013-11-06 14:50:00,26.11,26.13,26.11,26.12,17100.0,21.3113,21.3277,21.3113,21.3195,17100.0
2013-11-06 14:55:00,26.13,26.13,26.12,26.13,11500.0,21.3277,21.3277,21.3195,21.3277,11500.0
2013-11-06 15:00:00,26.12,26.15,26.12,26.15,24400.0,21.3195,21.344,21.3195,21.344,24400.0
2013-11-06 15:05:00,26.15,26.16,26.15,26.15,27100.0,21.344,21.3522,21.344,21.344,27100.0
2013-11-06 15:10:00,26.15,26.16,26.15,26.16,13300.0,21.344,21.3522,21.344,21.3522,13300.0
2013-11-06 15:15:00,26.16,26.19,26.15,26.19,25900.0,21.3522,21.3766,21.344,21.3766,25900.0
2013-11-06 15:20:00,26.19,26.2,26.17,26.19,32700.0,21.3766,21.3848,21.3603,21.3766,32700.0
2013-11-06 15:25:00,26.19,26.2,26.17,26.17,22700.0,21.3766,21.3848,21.3603,21.3603,22700.0
2013-11-06 15:30:00,26.17,26.19,26.16,26.16,41100.0,21.3603,21.3766,21.3522,21.3522,41100.0
2013-11-06 15:35:00,26.16,26.19,26.16,26.18,26700.0,21.3522,21.3766,21.3522,21.3685,26700.0
2013-11-06 15:40:00,26.19,26.19,26.18,26.18,32200.0,21.3766,21.3766,21.3685,21.3685,32200.0
2013-11-06 15:45:00,26.18,26.19,26.18,26.19,44200.0,21.3685,21.3766,21.3685,21.3766,44200.0
2013-11-06 15:50:00,26.18,26.2,26.18,26.18,141300.0,21.3685,21.3848,21.3685,21.3685,141300.0
2013-11-06 15:55:00,26.18,26.19,26.16,26.18,220200.0,21.3685,21.3766,21.3522,21.3685,220200.0
2013-11-07 09:30:00,26.13,26.2,26.03,26.04,87800.0,21.3277,21.3848,21.246,21.2542,87800.0
2013-11-07 09:35:00,26.04,26.09,25.97,26.09,37600.0,21.2542,21.295,21.1971,21.295,37600.0
2013-11-07 09:40:00,26.09,26.1,25.99,26.0,57700.0,21.295,21.3032,21.2134,21.2216,57700.0
2013-11-07 09:45:00,26.0,26.03,25.87,25.88,43800.0,21.2216,21.246,21.1155,21.1236,43800.0
2013-11-07 09:50:00,25.86,25.89,25.83,25.88,42100.0,21.1073,21.1318,21.0828,21.1236,42100.0
2013-11-07 09:55:00,25.88,25.9,25.82,25.88,93500.0,21.1236,21.1399,21.0746,21.1236,93500.0
2013-11-07 10:00:00,25.87,25.91,25.81,25.91,72100.0,21.1155,21.1481,21.0665,21.1481,72100.0
2013-11-07 10:05:00,25.91,25.92,25.82,25.83,54100.0,21.1481,21.1563,21.0746,21.0828,54100.0
2013-11-07 10:10:00,25.82,25.83,25.67,25.7,91700.0,21.0746,21.0828,20.9522,20.9767,91700.0
2013-11-07 10:15:00,25.69,25.69,25.57,25.57,62400.0,20.9685,20.9685,20.8706,20.8706,62400.0
2013-11-07 10:20:00,25.57,25.62,25.54,25.61,42800.0,20.8706,20.9114,20.8461,20.9032,42800.0
2013-11-07 10:25:00,25.61,25.65,25.59,25.64,36000.0,20.9032,20.9359,20.8869,20.9277,36000.0
2013-11-07 10:30:00,25.63,25.64,25.55,25.57,28300.0,20.9196,20.9277,20.8543,20.8706,28300.0
2013-11-07 10:35:00,25.57,25.63,25.55,25.6,24900.0,20.8706,20.9196,20.8543,20.8951,24900.0
2013-11-07 10:40:00,25.6,25.66,25.59,25.63,20700.0,20.8951,20.944,20.8869,20.9196,20700.0
2013-11-07 10:45:00,25.62,25.63,25.57,25.58,68200.0,20.9114,20.9196,20.8706,20.8787,68200.0
2013-11-07 10:50:00,25.58,25.65,25.57,25.58,106400.0,20.8787,20.9359,20.8706,20.8787,106400.0
2013-11-07 10:55:00,25.59,25.63,25.56,25.56,37200.0,20.8869,20.9196,20.8624,20.8624,37200.0
2013-11-07 11:00:00,25.56,25.6,25.55,25.57,31000.0,20.8624,20.8951,20.8543,20.8706,31000.0
2013-11-07 11:05:00,25.58,25.63,25.57,25.57,22000.0,20.8787,20.9196,20.8706,20.8706,22000.0
2013-11-07 11:10:00,25.57,25.59,25.52,25.53,19800.0,20.8706,20.8869,20.8298,20.8379,19800.0
2013-11-07 11:15:00,25.53,25.53,25.47,25.48,39800.0,20.8379,20.8379,20.789,20.7971,39800.0
2013-11-07 11:20:00,25.48,25.5,25.46,25.49,42800.0,20.7971,20.8135,20.7808,20.8053,42800.0
2013-11-07 11:25:00,25.49,25.49,25.42,25.44,43500.0,20.8053,20.8053,20.7482,20.7645,43500.0
2013-11-07 11:30:00,25.44,25.51,25.43,25.51,18300.0,20.7645,20.8216,20.7563,20.8216,18300.0
2013-11-07 11:35:00,25.51,25.55,25.51,25.54,5600.0,20.8216,20.8543,20.8216,20.8461,5600.0
2013-11-07 11:40:00,25.54,25.57,25.52,25.57,30000.0,20.8461,20.8706,20.8298,20.8706,30000.0
2013-11-07 11:45:00,25.57,25.59,25.56,25.58,14700.0,20.8706,20.8869,20.8624,20.8787,14700.0
2013-11-07 11:50:00,25.59,25.61,25.57,25.58,9800.0,20.8869,20.9032,20.8706,20.8787,9800.0
2013-11-07 11:55:00,25.59,25.62,25.59,25.61,14700.0,20.8869,20.9114,20.8869,20.9032,14700.0
2013-11-07 12:00:00,25.61,26.0,25.61,25.62,15600.0,20.9032,21.2216,20.9032,20.9114,15600.0
2013-11-07 12:05:00,25.62,25.67,25.62,25.66,12800.0,20.9114,20.9522,20.9114,20.944,12800.0
2013-11-07 12:10:00,25.66,25.67,25.64,25.65,10400.0,20.944,20.9522,20.9277,20.9359,10400.0
2013-11-07 12:15:00,25.66,25.66,25.65,25.65,15500.0,20.944,20.944,20.9359,20.9359,15500.0
2013-11-07 12:20:00,25.65,25.66,25.61,25.64,16500.0,20.9359,20.944,20.9032,20.9277,16500.0
2013-11-07 12:25:00,25.64,25.67,25.64,25.67,11400.0,20.9277,20.9522,20.9277,20.9522,11400.0
2013-11-07 12:30:00,25.67,25.69,25.66,25.68,16400.0,20.9522,20.9685,20.944,20.9604,16400.0
2013-11-07 12:35:00,25.68,25.68,25.64,25.67,20500.0,20.9604,20.9604,20.9277,20.9522,20500.0
2013-11-07 12:40:00,25.67,25.69,25.66,25.68,9300.0,20.9522,20.9685,20.944,20.9604,9300.0
2013-11-07 12:45:00,25.68,25.69,25.68,25.68,8300.0,20.9604,20.9685,20.9604,20.9604,8300.0
2013-11-07 12:50:00,25.68,25.68,25.64,25.64,44700.0,20.9604,20.9604,20.9277,20.9277,44700.0
2013-11-07 12:55:00,25.65,25.65,25.61,25.63,24900.0,20.9359,20.9359,20.9032,20.9196,24900.0
2013-11-07 13:00:00,25.63,25.64,25.62,25.62,13500.0,20.9196,20.9277,20.9114,20.9114,13500.0
2013-11-07 13:05:00,25.62,25.62,25.59,25.6,13700.0,20.9114,20.9114,20.8869,20.8951,13700.0
2013-11-07 13:10:00,25.59,25.61,25.58,25.59,10700.0,20.8869,20.9032,20.8787,20.8869,10700.0
2013-11-07 13:15:00,25.59,25.62,25.59,25.61,16200.0,20.8869,20.9114,20.8869,20.9032,16200.0
2013-11-07 13:20:00,25.61,25.62,25.55,25.57,24700.0,20.9032,20.9114,20.8543,20.8706,24700.0
2013-11-07 13:25:00,25.56,25.57,25.56,25.56,15100.0,20.8624,20.8706,20.8624,20.8624,15100.0
2013-11-07 13:30:00,25.55,25.57,25.53,25.56,15300.0,20.8543,20.8706,20.8379,20.8624,15300.0
2013-11-07 13:35:00,25.57,25.62,25.57,25.61,27700.0,20.8706,20.9114,20.8706,20.9032,27700.0
2013-11-07 13:40:00,25.61,25.61,25.6,25.61,11300.0,20.9032,20.9032,20.8951,20.9032,11300.0
2013-11-07 13:45:00,25.62,25.62,25.52,25.54,23000.0,20.9114,20.9114,20.8298,20.8461,23000.0
2013-11-07 13:50:00,25.53,25.61,25.53,25.57,34400.0,20.8379,20.9032,20.8379,20.8706,34400.0
2013-11-07 13:55:00,25.58,25.59,25.56,25.57,20100.0,20.8787,20.8869,20.8624,20.8706,20100.0
2013-11-07 14:00:00,25.57,25.57,25.5,25.51,59200.0,20.8706,20.8706,20.8135,20.8216,59200.0
2013-11-07 14:05:00,25.51,25.53,25.48,25.49,27800.0,20.8216,20.8379,20.7971,20.8053,27800.0
2013-11-07 14:10:00,25.48,25.49,25.44,25.44,30900.0,20.7971,20.8053,20.7645,20.7645,30900.0
2013-11-07 14:15:00,25.44,25.44,25.39,25.4,48300.0,20.7645,20.7645,20.7237,20.7318,48300.0
2013-11-07 14:20:00,25.4,25.41,25.36,25.36,16200.0,20.7318,20.74,20.6992,20.6992,16200.0
2013-11-07 14:25:00,25.37,25.37,25.35,25.35,15400.0,20.7073,20.7073,20.691,20.691,15400.0
2013-11-07 14:30:00,25.35,25.35,25.27,25.3,72600.0,20.691,20.691,20.6257,20.6502,72600.0
2013-11-07 14:35:00,25.3,25.34,25.3,25.34,30900.0,20.6502,20.6829,20.6502,20.6829,30900.0
2013-11-07 14:40:00,25.34,25.36,25.33,25.36,29000.0,20.6829,20.6992,20.6747,20.6992,29000.0
2013-11-07 14:45:00,25.35,25.37,25.34,25.36,53500.0,20.691,20.7073,20.6829,20.6992,53500.0
2013-11-07 14:50:00,25.36,25.36,25.33,25.36,28400.0,20.6992,20.6992,20.6747,20.6992,28400.0
2013-11-07 14:55:00,25.36,25.38,25.34,25.34,58400.0,20.6992,20.7155,20.6829,20.6829,58400.0
2013-11-07 15:00:00,25.34,25.38,25.33,25.36,45600.0,20.6829,20.7155,20.6747,20.6992,45600.0
2013-11-07 15:05:00,25.36,25.37,25.33,25.33,21900.0,20.6992,20.7073,20.6747,20.6747,21900.0
2013-11-07 15:10:00,25.33,25.37,25.33,25.35,38000.0,20.6747,20.7073,20.6747,20.691,38000.0
2013-11-07 15:15:00,25.35,25.37,25.35,25.36,36400.0,20.691,20.7073,20.691,20.6992,36400.0
2013-11-07 15:20:00,25.36,25.41,25.36,25.36,55000.0,20.6992,20.74,20.6992,20.6992,55000.0
2013-11-07 15:25:00,25.36,25.38,25.33,25.34,63700.0,20.6992,20.7155,20.6747,20.6829,63700.0
2013-11-07 15:30:00,25.33,25.34,25.31,25.31,52200.0,20.6747,20.6829,20.6584,20.6584,52200.0
2013-11-07 15:35:00,25.31,25.33,25.26,25.33,97200.0,20.6584,20.6747,20.6176,20.6747,97200.0
2013-11-07 15:40:00,25.32,25.33,25.29,25.29,42000.0,20.6665,20.6747,20.642,20.642,42000.0
2013-11-07 15:45:00,25.3,25.3,25.24,25.24,113800.0,20.6502,20.6502,20.6012,20.6012,113800.0
2013-11-07 15:50:00,25.24,25.28,25.21,25.28,178100.0,20.6012,20.6339,20.5768,20.6339,178100.0
2013-11-07 15:55:00,25.28,25.37,25.25,25.26,335400.0,20.6339,20.7073,20.6094,20.6176,335400.0
2013-11-08 09:30:00,25.28,25.35,25.23,25.25,44500.0,20.6339,20.691,20.5931,20.6094,44500.0
2013-11-08 09:35:00,25.25,25.25,25.07,25.11,36600.0,20.6094,20.6094,20.4625,20.4951,36600.0
2013-11-08 09:40:00,25.09,25.2,25.02,25.2,42100.0,20.4788,20.5686,20.4217,20.5686,42100.0
2013-11-08 09:45:00,25.21,25.25,25.14,25.15,12100.0,20.5768,20.6094,20.5196,20.5278,12100.0
2013-11-08 09:50:00,25.14,25.14,25.02,25.03,36100.0,20.5196,20.5196,20.4217,20.4298,36100.0
2013-11-08 09:55:00,25.04,25.11,25.0,25.03,27100.0,20.438,20.4951,20.4053,20.4298,27100.0
2013-11-08 10:00:00,25.03,25.15,25.03,25.15,31400.0,20.4298,20.5278,20.4298,20.5278,31400.0
2013-11-08 10:05:00,25.14,25.17,25.1,25.11,38200.0,20.5196,20.5441,20.487,20.4951,38200.0
2013-11-08 10:10:00,25.11,25.11,25.07,25.07,22500.0,20.4951,20.4951,20.4625,20.4625,22500.0
2013-11-08 10:15:00,25.07,25.15,25.06,25.15,26100.0,20.4625,20.5278,20.4543,20.5278,26100.0
2013-11-08 10:20:00,25.15,25.18,25.14,25.15,49500.0,20.5278,20.5523,20.5196,20.5278,49500.0
2013-11-08 10:25:00,25.14,25.18,25.1,25.15,76800.0,20.5196,20.5523,20.487,20.5278,76800.0
2013-11-08 10:30:00,25.15,25.25,25.15,25.22,36400.0,20.5278,20.6094,20.5278,20.5849,36400.0
2013-11-08 10:35:00,25.21,25.21,25.16,25.16,15100.0,20.5768,20.5768,20.5359,20.5359,15100.0
2013-11-08 10:40:00,25.16,25.17,25.1,25.14,16200.0,20.5359,20.5441,20.487,20.5196,16200.0
2013-11-08 10:45:00,25.15,25.18,25.11,25.16,16200.0,20.5278,20.5523,20.4951,20.5359,16200.0
2013-11-08 10:50:00,25.15,25.16,25.11,25.11,21600.0,20.5278,20.5359,20.4951,20.4951,21600.0
2013-11-08 10:55:00,25.11,25.16,25.11,25.13,19200.0,20.4951,20.5359,20.4951,20.5115,19200.0
2013-11-08 11:00:00,25.14,25.2,25.12,25.19,41000.0,20.5196,20.5686,20.5033,20.5604,41000.0
2013-11-08 11:05:00,25.18,25.2,25.16,25.17,18500.0,20.5523,20.5686,20.5359,20.5441,18500.0
2013-11-08 11:10:00,25.17,25.19,25.13,25.13,12500.0,20.5441,20.5604,20.5115,20.5115,12500.0
2013-11-08 11:15:00,25.13,25.2,25.13,25.19,11900.0,20.5115,20.5686,20.5115,20.5604,11900.0
2013-11-08 11:20:00,25.19,25.2,25.18,25.18,4700.0,20.5604,20.5686,20.5523,20.5523,4700.0
2013-11-08 11:25:00,25.18,25.22,25.18,25.21,7700.0,20.5523,20.5849,20.5523,20.5768,7700.0
2013-11-08 11:30:00,25.21,25.21,25.18,25.18,13800.0,20.5768,20.5768,20.5523,20.5523,13800.0
2013-11-08 11:35:00,25.19,25.25,25.19,25.22,82500.0,20.5604,20.6094,20.5604,20.5849,82500.0
2013-11-08 11:40:00,25.21,25.23,25.18,25.2,66000.0,20.5768,20.5931,20.5523,20.5686,66000.0
2013-11-08 11:45:00,25.21,25.22,25.21,25.22,4000.0,20.5768,20.5849,20.5768,20.5849,4000.0
2013-11-08 11:50:00,25.23,25.29,25.23,25.28,14000.0,20.5931,20.642,20.5931,20.6339,14000.0
2013-11-08 11:55:00,25.29,25.31,25.29,25.29,10200.0,20.642,20.6584,20.642,20.642,10200.0
2013-11-08 12:00:00,25.29,25.34,25.29,25.32,17300.0,20.642,20.6829,20.642,20.6665,17300.0
2013-11-08 12:05:00,25.32,25.35,25.31,25.35,7600.0,20.6665,20.691,20.6584,20.691,7600.0
2013-11-08 12:10:00,25.34,25.35,25.31,25.33,18200.0,20.6829,20.691,20.6584,20.6747,18200.0
2013-11-08 12:15:00,25.33,25.34,25.29,25.29,11500.0,20.6747,20.6829,20.642,20.642,11500.0
2013-11-08 12:20:00,25.29,25.33,25.29,25.31,16800.0,20.642,20.6747,20.642,20.6584,16800.0
2013-11-08 12:25:00,25.31,25.33,25.31,25.32,9800.0,20.6584,20.6747,20.6584,20.6665,9800.0
2013-11-08 12:30:00,25.32,25.37,25.32,25.36,22100.0,20.6665,20.7073,20.6665,20.6992,22100.0
2013-11-08 12:35:00,25.35,25.37,25.35,25.36,6800.0,20.691,20.7073,20.691,20.6992,6800.0
2013-11-08 12:40:00,25.36,25.39,25.36,25.37,8000.0,20.6992,20.7237,20.6992,20.7073,8000.0
2013-11-08 12:45:00,25.37,25.38,25.34,25.35,5900.0,20.7073,20.7155,20.6829,20.691,5900.0
2013-11-08 12:50:00,25.34,25.35,25.32,25.35,10000.0,20.6829,20.691,20.6665,20.691,10000.0
2013-11-08 12:55:00,25.35,25.35,25.33,25.34,12400.0,20.691,20.691,20.6747,20.6829,12400.0
2013-11-08 13:00:00,25.35,25.35,25.29,25.32,16500.0,20.691,20.691,20.642,20.6665,16500.0
2013-11-08 13:05:00,25.32,25.32,25.28,25.29,8900.0,20.6665,20.6665,20.6339,20.642,8900.0
2013-11-08 13:10:00,25.29,25.33,25.29,25.33,18400.0,20.642,20.6747,20.642,20.6747,18400.0
2013-11-08 13:15:00,25.33,25.33,25.3,25.3,7000.0,20.6747,20.6747,20.6502,20.6502,7000.0
2013-11-08 13:20:00,25.3,25.37,25.3,25.36,41800.0,20.6502,20.7073,20.6502,20.6992,41800.0
2013-11-08 13:25:00,25.37,25.41,25.37,25.4,9600.0,20.7073,20.74,20.7073,20.7318,9600.0
2013-11-08 13:30:00,25.4,25.4,25.38,25.39,9600.0,20.7318,20.7318,20.7155,20.7237,9600.0
2013-11-08 13:35:00,25.39,25.39,25.37,25.38,16900.0,20.7237,20.7237,20.7073,20.7155,16900.0
2013-11-08 13:40:00,25.38,25.38,25.36,25.36,5800.0,20.7155,20.7155,20.6992,20.6992,5800.0
2013-11-08 13:45:00,25.37,25.38,25.34,25.34,17200.0,20.7073,20.7155,20.6829,20.6829,17200.0
2013-11-08 13:50:00,25.34,25.34,25.32,25.33,7900.0,20.6829,20.6829,20.6665,20.6747,7900.0
2013-11-08 13:55:00,25.32,25.34,25.32,25.33,10200.0,20.6665,20.6829,20.6665,20.6747,10200.0
2013-11-08 14:00:00,25.34,25.35,25.33,25.33,8400.0,20.6829,20.691,20.6747,20.6747,8400.0
2013-11-08 14:05:00,25.33,25.34,25.32,25.33,9500.0,20.6747,20.6829,20.6665,20.6747,9500.0
2013-11-08 14:10:00,25.33,25.33,25.31,25.33,8400.0,20.6747,20.6747,20.6584,20.6747,8400.0
2013-11-08 14:15:00,25.32,25.32,25.29,25.31,11800.0,20.6665,20.6665,20.642,20.6584,11800.0
2013-11-08 14:20:00,25.32,25.33,25.32,25.33,9100.0,20.6665,20.6747,20.6665,20.6747,9100.0
2013-11-08 14:25:00,25.32,25.32,25.3,25.31,50200.0,20.6665,20.6665,20.6502,20.6584,50200.0
2013-11-08 14:30:00,25.31,25.33,25.3,25.3,18700.0,20.6584,20.6747,20.6502,20.6502,18700.0
2013-11-08 14:35:00,25.3,25.31,25.3,25.3,9600.0,20.6502,20.6584,20.6502,20.6502,9600.0
2013-11-08 14:40:00,25.3,25.31,25.28,25.29,12100.0,20.6502,20.6584,20.6339,20.642,12100.0
2013-11-08 14:45:00,25.3,25.3,25.28,25.28,3100.0,20.6502,20.6502,20.6339,20.6339,3100.0
2013-11-08 14:50:00,25.29,25.29,25.28,25.29,4200.0,20.642,20.642,20.6339,20.642,4200.0
2013-11-08 14:55:00,25.29,25.3,25.28,25.28,17300.0,20.642,20.6502,20.6339,20.6339,17300.0
2013-11-08 15:00:00,25.29,25.29,25.24,25.24,16500.0,20.642,20.642,20.6012,20.6012,16500.0
2013-11-08 15:05:00,25.25,25.26,25.23,25.24,16300.0,20.6094,20.6176,20.5931,20.6012,16300.0
2013-11-08 15:10:00,25.23,25.23,25.22,25.23,15300.0,20.5931,20.5931,20.5849,20.5931,15300.0
2013-11-08 15:15:00,25.22,25.24,25.22,25.24,20800.0,20.5849,20.6012,20.5849,20.6012,20800.0
2013-11-08 15:20:00,25.24,25.25,25.23,25.25,19300.0,20.6012,20.6094,20.5931,20.6094,19300.0
2013-11-08 15:25:00,25.26,25.29,25.25,25.26,28700.0,20.6176,20.642,20.6094,20.6176,28700.0
2013-11-08 15:30:00,25.26,25.28,25.24,25.25,35900.0,20.6176,20.6339,20.6012,20.6094,35900.0
2013-11-08 15:35:00,25.26,25.28,25.25,25.27,50800.0,20.6176,20.6339,20.6094,20.6257,50800.0
2013-11-08 15:40:00,25.26,25.28,25.26,25.26,22900.0,20.6176,20.6339,20.6176,20.6176,22900.0
2013-11-08 15:45:00,25.27,25.28,25.25,25.27,64300.0,20.6257,20.6339,20.6094,20.6257,64300.0
2013-11-08 15:50:00,25.28,25.33,25.27,25.32,210800.0,20.6339,20.6747,20.6257,20.6665,210800.0
2013-11-08 15:55:00,25.33,25.35,25.32,25.35,107800.0,20.6747,20.691,20.6665,20.691,107800.0
2013-11-11 09:30:00,25.39,25.39,25.04,25.06,49500.0,20.7237,20.7237,20.438,20.4543,49500.0
2013-11-11 09:35:00,25.07,25.19,25.07,25.19,6400.0,20.4625,20.5604,20.4625,20.5604,6400.0
2013-11-11 09:40:00,25.14,25.22,25.1,25.2,27400.0,20.5196,20.5849,20.487,20.5686,27400.0
2013-11-11 09:45:00,25.18,25.2,25.15,25.19,38000.0,20.5523,20.5686,20.5278,20.5604,38000.0
2013-11-11 09:50:00,25.17,25.22,25.16,25.21,27200.0,20.5441,20.5849,20.5359,20.5768,27200.0
2013-11-11 09:55:00,25.21,25.23,25.15,25.17,16600.0,20.5768,20.5931,20.5278,20.5441,16600.0
2013-11-11 10:00:00,25.16,25.17,25.06,25.08,20900.0,20.5359,20.5441,20.4543,20.4706,20900.0
2013-11-11 10:05:00,25.06,25.08,25.05,25.05,16300.0,20.4543,20.4706,20.4462,20.4462,16300.0
2013-11-11 10:10:00,25.04,25.04,24.98,24.98,61000.0,20.438,20.438,20.389,20.389,61000.0
2013-11-11 10:15:00,24.98,24.99,24.92,24.92,33500.0,20.389,20.3972,20.34,20.34,33500.0
2013-11-11 10:20:00,24.92,24.94,24.89,24.94,20800.0,20.34,20.3564,20.3156,20.3564,20800.0
2013-11-11 10:25:00,24.93,24.94,24.88,24.93,28400.0,20.3482,20.3564,20.3074,20.3482,28400.0
2013-11-11 10:30:00,24.93,24.98,24.91,24.98,20800.0,20.3482,20.389,20.3319,20.389,20800.0
2013-11-11 10:35:00,24.97,24.98,24.96,24.97,38000.0,20.3809,20.389,20.3727,20.3809,38000.0
2013-11-11 10:40:00,24.98,24.98,24.95,24.97,29200.0,20.389,20.389,20.3645,20.3809,29200.0
2013-11-11 10:45:00,24.95,25.0,24.93,24.98,20500.0,20.3645,20.4053,20.3482,20.389,20500.0
2013-11-11 10:50:00,24.98,24.98,24.94,24.95,11800.0,20.389,20.389,20.3564,20.3645,11800.0
2013-11-11 10:55:00,24.95,24.96,24.92,24.94,28300.0,20.3645,20.3727,20.34,20.3564,28300.0
2013-11-11 11:00:00,24.94,24.96,24.89,24.9,52500.0,20.3564,20.3727,20.3156,20.3237,52500.0
2013-11-11 11:05:00,24.9,24.92,24.89,24.92,6600.0,20.3237,20.34,20.3156,20.34,6600.0
2013-11-11 11:10:00,24.91,24.92,24.89,24.91,27100.0,20.3319,20.34,20.3156,20.3319,27100.0
2013-11-11 11:15:00,24.91,24.93,24.9,24.9,16200.0,20.3319,20.3482,20.3237,20.3237,16200.0
2013-11-11 11:20:00,24.91,24.92,24.9,24.91,17200.0,20.3319,20.34,20.3237,20.3319,17200.0
2013-11-11 11:25:00,24.92,24.95,24.92,24.95,8000.0,20.34,20.3645,20.34,20.3645,8000.0
2013-11-11 11:30:00,24.95,24.96,24.93,24.96,18600.0,20.3645,20.3727,20.3482,20.3727,18600.0
2013-11-11 11:35:00,24.96,24.97,24.94,24.95,24600.0,20.3727,20.3809,20.3564,20.3645,24600.0
2013-11-11 11:40:00,24.96,25.0,24.95,25.0,9800.0,20.3727,20.4053,20.3645,20.4053,9800.0
2013-11-11 11:45:00,24.99,25.0,24.97,24.99,15300.0,20.3972,20.4053,20.3809,20.3972,15300.0
2013-11-11 11:50:00,24.99,25.0,24.98,24.99,11500.0,20.3972,20.4053,20.389,20.3972,11500.0
2013-11-11 11:55:00,24.98,24.99,24.98,24.98,13600.0,20.389,20.3972,20.389,20.389,13600.0
2013-11-11 12:00:00,24.98,24.99,24.95,24.96,20700.0,20.389,20.3972,20.3645,20.3727,20700.0
2013-11-11 12:05:00,24.97,24.99,24.96,24.98,15800.0,20.3809,20.3972,20.3727,20.389,15800.0
2013-11-11 12:10:00,24.99,25.0,24.98,24.98,15000.0,20.3972,20.4053,20.389,20.389,15000.0
2013-11-11 12:15:00,24.99,24.99,24.96,24.97,13100.0,20.3972,20.3972,20.3727,20.3809,13100.0
2013-11-11 12:20:00,24.97,25.0,24.97,24.99,12700.0,20.3809,20.4053,20.3809,20.3972,12700.0
2013-11-11 12:25:00,24.99,25.0,24.98,24.99,15300.0,20.3972,20.4053,20.389,20.3972,15300.0
2013-11-11 12:30:00,25.0,25.0,24.96,24.98,15900.0,20.4053,20.4053,20.3727,20.389,15900.0
2013-11-11 12:35:00,24.98,25.0,24.96,24.99,27900.0,20.389,20.4053,20.3727,20.3972,27900.0
2013-11-11 12:40:00,25.0,25.0,24.98,25.0,27800.0,20.4053,20.4053,20.389,20.4053,27800.0
2013-11-11 12:45:00,25.0,25.0,25.0,25.0,13000.0,20.4053,20.4053,20.4053,20.4053,13000.0
2013-11-11 12:50:00,25.0,25.0,25.0,25.0,7000.0,20.4053,20.4053,20.4053,20.4053,7000.0
2013-11-11 12:55:00,25.0,25.01,24.99,25.01,15500.0,20.4053,20.4135,20.3972,20.4135,15500.0
2013-11-11 13:00:00,25.01,25.04,25.0,25.04,18900.0,20.4135,20.438,20.4053,20.438,18900.0
2013-11-11 13:05:00,25.04,25.06,25.02,25.04,30500.0,20.438,20.4543,20.4217,20.438,30500.0
2013-11-11 13:10:00,25.04,25.04,25.01,25.02,9400.0,20.438,20.438,20.4135,20.4217,9400.0
2013-11-11 13:15:00,25.02,25.03,25.0,25.01,23800.0,20.4217,20.4298,20.4053,20.4135,23800.0
2013-11-11 13:20:00,25.01,25.04,25.01,25.02,15400.0,20.4135,20.438,20.4135,20.4217,15400.0
2013-11-11 13:25:00,25.02,25.03,24.99,24.99,11900.0,20.4217,20.4298,20.3972,20.3972,11900.0
2013-11-11 13:30:00,25.0,25.0,24.98,25.0,23400.0,20.4053,20.4053,20.389,20.4053,23400.0
2013-11-11 13:35:00,24.99,25.0,24.98,25.0,15300.0,20.3972,20.4053,20.389,20.4053,15300.0
2013-11-11 13:40:00,25.0,25.0,24.98,25.0,16200.0,20.4053,20.4053,20.389,20.4053,16200.0
2013-11-11 13:45:00,24.99,24.99,24.98,24.99,28300.0,20.3972,20.3972,20.389,20.3972,28300.0
2013-11-11 13:50:00,24.99,25.01,24.98,25.0,12200.0,20.3972,20.4135,20.389,20.4053,12200.0
2013-11-11 13:55:00,25.0,25.03,25.0,25.02,21500.0,20.4053,20.4298,20.4053,20.4217,21500.0
2013-11-11 14:00:00,25.02,25.03,25.01,25.02,21600.0,20.4217,20.4298,20.4135,20.4217,21600.0
2013-11-11 14:05:00,25.02,25.04,25.01,25.03,25800.0,20.4217,20.438,20.4135,20.4298,25800.0
2013-11-11 14:10:00,25.03,25.03,25.0,25.02,26900.0,20.4298,20.4298,20.4053,20.4217,26900.0
2013-11-11 14:15:00,25.01,25.04,24.99,25.0,40900.0,20.4135,20.438,20.3972,20.4053,40900.0
2013-11-11 14:20:00,25.0,25.0,24.99,25.0,26400.0,20.4053,20.4053,20.3972,20.4053,26400.0
2013-11-11 14:25:00,25.0,25.0,24.99,25.0,7800.0,20.4053,20.4053,20.3972,20.4053,7800.0
2013-11-11 14:30:00,25.0,25.0,24.99,25.0,14700.0,20.4053,20.4053,20.3972,20.4053,14700.0
2013-11-11 14:35:00,25.0,25.0,24.98,24.98,31200.0,20.4053,20.4053,20.389,20.389,31200.0
2013-11-11 14:40:00,24.99,25.0,24.98,25.0,22000.0,20.3972,20.4053,20.389,20.4053,22000.0
2013-11-11 14:45:00,25.0,25.0,24.99,25.0,16800.0,20.4053,20.4053,20.3972,20.4053,16800.0
2013-11-11 14:50:00,25.0,25.01,24.99,25.01,24400.0,20.4053,20.4135,20.3972,20.4135,24400.0
2013-11-11 14:55:00,25.01,25.06,25.01,25.06,35500.0,20.4135,20.4543,20.4135,20.4543,35500.0
2013-11-11 15:00:00,25.06,25.07,25.02,25.04,22800.0,20.4543,20.4625,20.4217,20.438,22800.0
2013-11-11 15:05:00,25.03,25.05,25.03,25.05,34900.0,20.4298,20.4462,20.4298,20.4462,34900.0
2013-11-11 15:10:00,25.05,25.1,25.05,25.1,48800.0,20.4462,20.487,20.4462,20.487,48800.0
2013-11-11 15:15:00,25.1,25.16,25.1,25.16,21700.0,20.487,20.5359,20.487,20.5359,21700.0
2013-11-11 15:20:00,25.15,25.17,25.14,25.15,22700.0,20.5278,20.5441,20.5196,20.5278,22700.0
2013-11-11 15:25:00,25.15,25.17,25.13,25.16,26300.0,20.5278,20.5441,20.5115,20.5359,26300.0
2013-11-11 15:30:00,25.17,25.17,25.14,25.14,46300.0,20.5441,20.5441,20.5196,20.5196,46300.0
2013-11-11 15:35:00,25.14,25.2,25.1,25.2,56500.0,20.5196,20.5686,20.487,20.5686,56500.0
2013-11-11 15:40:00,25.2,25.22,25.2,25.22,24900.0,20.5686,20.5849,20.5686,20.5849,24900.0
2013-11-11 15:45:00,25.21,25.22,25.17,25.19,46600.0,20.5768,20.5849,20.5441,20.5604,46600.0
2013-11-11 15:50:00,25.2,25.2,25.14,25.17,48700.0,20.5686,20.5686,20.5196,20.5441,48700.0
2013-11-11 15:55:00,25.17,25.17,25.14,25.14,70100.0,20.5441,20.5441,20.5196,20.5196,70100.0
2013-11-12 09:30:00,24.98,25.24,24.97,25.24,37900.0,20.389,20.6012,20.3809,20.6012,37900.0
2013-11-12 09:35:00,25.19,25.38,25.19,25.3,49800.0,20.5604,20.7155,20.5604,20.6502,49800.0
2013-11-12 09:40:00,25.3,25.33,25.24,25.28,17400.0,20.6502,20.6747,20.6012,20.6339,17400.0
2013-11-12 09:45:00,25.27,25.33,25.24,25.3,17000.0,20.6257,20.6747,20.6012,20.6502,17000.0
2013-11-12 09:50:00,25.31,25.35,25.28,25.31,35600.0,20.6584,20.691,20.6339,20.6584,35600.0
2013-11-12 09:55:00,25.3,25.36,25.26,25.33,40400.0,20.6502,20.6992,20.6176,20.6747,40400.0
2013-11-12 10:00:00,25.35,25.36,25.27,25.32,43200.0,20.691,20.6992,20.6257,20.6665,43200.0
2013-11-12 10:05:00,25.31,25.37,25.31,25.37,22300.0,20.6584,20.7073,20.6584,20.7073,22300.0
2013-11-12 10:10:00,25.36,25.39,25.33,25.35,21600.0,20.6992,20.7237,20.6747,20.691,21600.0
2013-11-12 10:15:00,25.35,25.47,25.33,25.44,35500.0,20.691,20.789,20.6747,20.7645,35500.0
2013-11-12 10:20:00,25.45,25.45,25.36,25.42,44900.0,20.7726,20.7726,20.6992,20.7482,44900.0
2013-11-12 10:25:00,25.42,25.44,25.4,25.43,42700.0,20.7482,20.7645,20.7318,20.7563,42700.0
2013-11-12 10:30:00,25.43,25.54,25.43,25.53,106600.0,20.7563,20.8461,20.7563,20.8379,106600.0
2013-11-12 10:35:00,25.52,25.55,25.51,25.51,19100.0,20.8298,20.8543,20.8216,20.8216,19100.0
2013-11-12 10:40:00,25.5,25.51,25.49,25.5,23200.0,20.8135,20.8216,20.8053,20.8135,23200.0
2013-11-12 10:45:00,25.51,25.53,25.49,25.5,51600.0,20.8216,20.8379,20.8053,20.8135,51600.0
2013-11-12 10:50:00,25.5,25.51,25.49,25.51,30600.0,20.8135,20.8216,20.8053,20.8216,30600.0
2013-11-12 10:55:00,25.51,25.53,25.5,25.52,39900.0,20.8216,20.8379,20.8135,20.8298,39900.0
2013-11-12 11:00:00,25.53,25.6,25.52,25.58,64500.0,20.8379,20.8951,20.8298,20.8787,64500.0
2013-11-12 11:05:00,25.57,25.59,25.55,25.58,34800.0,20.8706,20.8869,20.8543,20.8787,34800.0
2013-11-12 11:10:00,25.58,25.62,25.57,25.6,57200.0,20.8787,20.9114,20.8706,20.8951,57200.0
2013-11-12 11:15:00,25.61,25.61,25.58,25.6,58200.0,20.9032,20.9032,20.8787,20.8951,58200.0
2013-11-12 11:20:00,25.6,25.63,25.6,25.61,58400.0,20.8951,20.9196,20.8951,20.9032,58400.0
2013-11-12 11:25:00,25.6,25.67,25.6,25.67,34800.0,20.8951,20.9522,20.8951,20.9522,34800.0
2013-11-12 11:30:00,25.67,25.76,25.67,25.73,84600.0,20.9522,21.0257,20.9522,21.0012,84600.0
2013-11-12 11:35:00,25.74,25.74,25.66,25.66,50300.0,21.0093,21.0093,20.944,20.944,50300.0
2013-11-12 11:40:00,25.65,25.66,25.61,25.62,20900.0,20.9359,20.944,20.9032,20.9114,20900.0
2013-11-12 11:45:00,25.62,25.63,25.6,25.62,39300.0,20.9114,20.9196,20.8951,20.9114,39300.0
2013-11-12 11:50:00,25.62,25.63,25.6,25.6,30600.0,20.9114,20.9196,20.8951,20.8951,30600.0
2013-11-12 11:55:00,25.62,25.62,25.57,25.57,82600.0,20.9114,20.9114,20.8706,20.8706,82600.0
2013-11-12 12:00:00,25.57,25.58,25.48,25.5,94600.0,20.8706,20.8787,20.7971,20.8135,94600.0
2013-11-12 12:05:00,25.5,25.5,25.41,25.44,365000.0,20.8135,20.8135,20.74,20.7645,365000.0
2013-11-12 12:10:00,25.43,25.47,25.43,25.47,8900.0,20.7563,20.789,20.7563,20.789,8900.0
2013-11-12 12:15:00,25.46,25.49,25.43,25.49,58600.0,20.7808,20.8053,20.7563,20.8053,58600.0
2013-11-12 12:20:00,25.48,25.53,25.48,25.53,16700.0,20.7971,20.8379,20.7971,20.8379,16700.0
2013-11-12 12:25:00,25.53,25.55,25.53,25.53,15600.0,20.8379,20.8543,20.8379,20.8379,15600.0
2013-11-12 12:30:00,25.54,25.55,25.53,25.53,27400.0,20.8461,20.8543,20.8379,20.8379,27400.0
2013-11-12 12:35:00,25.54,25.55,25.51,25.52,31100.0,20.8461,20.8543,20.8216,20.8298,31100.0
2013-11-12 12:40:00,25.53,25.53,25.46,25.46,28200.0,20.8379,20.8379,20.7808,20.7808,28200.0
2013-11-12 12:45:00,25.46,25.5,25.46,25.49,22700.0,20.7808,20.8135,20.7808,20.8053,22700.0
2013-11-12 12:50:00,25.5,25.5,25.48,25.49,29200.0,20.8135,20.8135,20.7971,20.8053,29200.0
2013-11-12 12:55:00,25.49,25.51,25.48,25.51,29300.0,20.8053,20.8216,20.7971,20.8216,29300.0
2013-11-12 13:00:00,25.49,25.54,25.49,25.54,27000.0,20.8053,20.8461,20.8053,20.8461,27000.0
2013-11-12 13:05:00,25.54,25.57,25.54,25.57,15400.0,20.8461,20.8706,20.8461,20.8706,15400.0
2013-11-12 13:10:00,25.57,25.6,25.57,25.59,7300.0,20.8706,20.8951,20.8706,20.8869,7300.0
2013-11-12 13:15:00,25.58,25.59,25.56,25.58,15300.0,20.8787,20.8869,20.8624,20.8787,15300.0
2013-11-12 13:20:00,25.58,25.58,25.52,25.52,36900.0,20.8787,20.8787,20.8298,20.8298,36900.0
2013-11-12 13:25:00,25.52,25.52,25.47,25.48,20300.0,20.8298,20.8298,20.789,20.7971,20300.0
2013-11-12 13:30:00,25.47,25.47,25.38,25.38,17900.0,20.789,20.789,20.7155,20.7155,17900.0
2013-11-12 13:35:00,25.38,25.38,25.35,25.36,40600.0,20.7155,20.7155,20.691,20.6992,40600.0
2013-11-12 13:40:00,25.35,25.35,25.32,25.33,32700.0,20.691,20.691,20.6665,20.6747,32700.0
2013-11-12 13:45:00,25.34,25.39,25.33,25.37,21500.0,20.6829,20.7237,20.6747,20.7073,21500.0
2013-11-12 13:50:00,25.37,25.39,25.36,25.36,8500.0,20.7073,20.7237,20.6992,20.6992,8500.0
2013-11-12 13:55:00,25.35,25.38,25.35,25.36,9200.0,20.691,20.7155,20.691,20.6992,9200.0
2013-11-12 14:00:00,25.36,25.38,25.35,25.37,15900.0,20.6992,20.7155,20.691,20.7073,15900.0
2013-11-12 14:05:00,25.37,25.37,25.36,25.37,6900.0,20.7073,20.7073,20.6992,20.7073,6900.0
2013-11-12 14:10:00,25.36,25.41,25.36,25.41,34700.0,20.6992,20.74,20.6992,20.74,34700.0
2013-11-12 14:15:00,25.42,25.42,25.37,25.41,11500.0,20.7482,20.7482,20.7073,20.74,11500.0
2013-11-12 14:20:00,25.4,25.44,25.4,25.44,37300.0,20.7318,20.7645,20.7318,20.7645,37300.0
2013-11-12 14:25:00,25.45,25.45,25.43,25.44,17300.0,20.7726,20.7726,20.7563,20.7645,17300.0
2013-11-12 14:30:00,25.43,25.44,25.43,25.44,11800.0,20.7563,20.7645,20.7563,20.7645,11800.0
2013-11-12 14:35:00,25.44,25.46,25.43,25.43,12000.0,20.7645,20.7808,20.7563,20.7563,12000.0
2013-11-12 14:40:00,25.44,25.48,25.44,25.48,10800.0,20.7645,20.7971,20.7645,20.7971,10800.0
2013-11-12 14:45:00,25.49,25.5,25.48,25.5,35300.0,20.8053,20.8135,20.7971,20.8135,35300.0
2013-11-12 14:50:00,25.49,25.5,25.49,25.5,43200.0,20.8053,20.8135,20.8053,20.8135,43200.0
2013-11-12 14:55:00,25.5,25.56,25.49,25.55,67200.0,20.8135,20.8624,20.8053,20.8543,67200.0
2013-11-12 15:00:00,25.56,25.57,25.51,25.51,33800.0,20.8624,20.8706,20.8216,20.8216,33800.0
2013-11-12 15:05:00,25.51,25.52,25.48,25.51,30200.0,20.8216,20.8298,20.7971,20.8216,30200.0
2013-11-12 15:10:00,25.5,25.54,25.5,25.51,24400.0,20.8135,20.8461,20.8135,20.8216,24400.0
2013-11-12 15:15:00,25.5,25.52,25.5,25.51,11500.0,20.8135,20.8298,20.8135,20.8216,11500.0
2013-11-12 15:20:00,25.51,25.53,25.5,25.5,34600.0,20.8216,20.8379,20.8135,20.8135,34600.0
2013-11-12 15:25:00,25.5,25.51,25.48,25.48,20200.0,20.8135,20.8216,20.7971,20.7971,20200.0
2013-11-12 15:30:00,25.49,25.55,25.48,25.52,53400.0,20.8053,20.8543,20.7971,20.8298,53400.0
2013-11-12 15:35:00,25.53,25.58,25.52,25.58,82500.0,20.8379,20.8787,20.8298,20.8787,82500.0
2013-11-12 15:40:00,25.58,25.64,25.58,25.64,76900.0,20.8787,20.9277,20.8787,20.9277,76900.0
2013-11-12 15:45:00,25.64,25.64,25.58,25.6,64300.0,20.9277,20.9277,20.8787,20.8951,64300.0
2013-11-12 15:50:00,25.6,25.6,25.54,25.55,65500.0,20.8951,20.8951,20.8461,20.8543,65500.0
2013-11-12 15:55:00,25.55,25.57,25.52,25.57,141800.0,20.8543,20.8706,20.8298,20.8706,141800.0
2013-11-13 09:30:00,25.53,25.53,25.44,25.47,50500.0,20.8379,20.8379,20.7645,20.789,50500.0
2013-11-13 09:35:00,25.46,25.59,25.46,25.54,32300.0,20.7808,20.8869,20.7808,20.8461,32300.0
2013-11-13 09:40:00,25.53,25.62,25.53,25.56,35200.0,20.8379,20.9114,20.8379,20.8624,35200.0
2013-11-13 09:45:00,25.56,25.69,25.55,25.66,31500.0,20.8624,20.9685,20.8543,20.944,31500.0
2013-11-13 09:50:00,25.66,25.68,25.6,25.63,58200.0,20.944,20.9604,20.8951,20.9196,58200.0
2013-11-13 09:55:00,25.63,25.68,25.56,25.64,56600.0,20.9196,20.9604,20.8624,20.9277,56600.0
2013-11-13 10:00:00,25.66,25.69,25.52,25.52,71400.0,20.944,20.9685,20.8298,20.8298,71400.0
2013-11-13 10:05:00,25.53,25.58,25.53,25.58,16400.0,20.8379,20.8787,20.8379,20.8787,16400.0
2013-11-13 10:10:00,25.59,25.67,25.59,25.64,30400.0,20.8869,20.9522,20.8869,20.9277,30400.0
2013-11-13 10:15:00,25.65,25.66,25.61,25.63,31700.0,20.9359,20.944,20.9032,20.9196,31700.0
2013-11-13 10:20:00,25.64,25.65,25.61,25.63,11400.0,20.9277,20.9359,20.9032,20.9196,11400.0
2013-11-13 10:25:00,25.64,25.69,25.64,25.67,20900.0,20.9277,20.9685,20.9277,20.9522,20900.0
2013-11-13 10:30:00,25.67,25.68,25.66,25.67,13400.0,20.9522,20.9604,20.944,20.9522,13400.0
2013-11-13 10:35:00,25.68,25.69,25.65,25.69,11200.0,20.9604,20.9685,20.9359,20.9685,11200.0
2013-11-13 10:40:00,25.69,25.7,25.66,25.69,26700.0,20.9685,20.9767,20.944,20.9685,26700.0
2013-11-13 10:45:00,25.68,25.73,25.68,25.71,17300.0,20.9604,21.0012,20.9604,20.9849,17300.0
2013-11-13 10:50:00,25.71,25.75,25.69,25.69,57600.0,20.9849,21.0175,20.9685,20.9685,57600.0
2013-11-13 10:55:00,25.7,25.72,25.67,25.72,18400.0,20.9767,20.993,20.9522,20.993,18400.0
2013-11-13 11:00:00,25.72,25.74,25.7,25.71,13300.0,20.993,21.0093,20.9767,20.9849,13300.0
2013-11-13 11:05:00,25.71,25.74,25.69,25.74,21300.0,20.9849,21.0093,20.9685,21.0093,21300.0
2013-11-13 11:10:00,25.74,25.75,25.73,25.74,20800.0,21.0093,21.0175,21.0012,21.0093,20800.0
2013-11-13 11:15:00,25.74,25.76,25.74,25.76,25800.0,21.0093,21.0257,21.0093,21.0257,25800.0
2013-11-13 11:20:00,25.76,25.8,25.76,25.78,27300.0,21.0257,21.0583,21.0257,21.042,27300.0
2013-11-13 11:25:00,25.78,25.82,25.78,25.79,21300.0,21.042,21.0746,21.042,21.0502,21300.0
2013-11-13 11:30:00,25.78,25.8,25.78,25.79,8300.0,21.042,21.0583,21.042,21.0502,8300.0
2013-11-13 11:35:00,25.8,25.81,25.77,25.77,14000.0,21.0583,21.0665,21.0338,21.0338,14000.0
2013-11-13 11:40:00,25.78,25.78,25.74,25.76,40400.0,21.042,21.042,21.0093,21.0257,40400.0
2013-11-13 11:45:00,25.77,25.78,25.76,25.76,8000.0,21.0338,21.042,21.0257,21.0257,8000.0
2013-11-13 11:50:00,25.76,25.78,25.76,25.77,15600.0,21.0257,21.042,21.0257,21.0338,15600.0
2013-11-13 11:55:00,25.77,25.78,25.76,25.78,19400.0,21.0338,21.042,21.0257,21.042,19400.0
2013-11-13 12:00:00,25.78,25.79,25.77,25.79,22100.0,21.042,21.0502,21.0338,21.0502,22100.0
2013-11-13 12:05:00,25.79,25.79,25.78,25.79,14400.0,21.0502,21.0502,21.042,21.0502,14400.0
2013-11-13 12:10:00,25.79,25.8,25.78,25.8,4200.0,21.0502,21.0583,21.042,21.0583,4200.0
2013-11-13 12:15:00,25.81,25.88,25.8,25.86,28900.0,21.0665,21.1236,21.0583,21.1073,28900.0
2013-11-13 12:20:00,25.86,25.89,25.86,25.88,12100.0,21.1073,21.1318,21.1073,21.1236,12100.0
2013-11-13 12:25:00,25.89,25.93,25.89,25.91,21700.0,21.1318,21.1644,21.1318,21.1481,21700.0
2013-11-13 12:30:00,25.91,25.92,25.9,25.91,13600.0,21.1481,21.1563,21.1399,21.1481,13600.0
2013-11-13 12:35:00,25.91,25.92,25.89,25.91,17600.0,21.1481,21.1563,21.1318,21.1481,17600.0
2013-11-13 12:40:00,25.91,25.93,25.89,25.92,13700.0,21.1481,21.1644,21.1318,21.1563,13700.0
2013-11-13 12:45:00,25.92,25.94,25.91,25.93,9800.0,21.1563,21.1726,21.1481,21.1644,9800.0
2013-11-13 12:50:00,25.94,25.94,25.89,25.91,41400.0,21.1726,21.1726,21.1318,21.1481,41400.0
2013-11-13 12:55:00,25.91,25.92,25.9,25.91,25300.0,21.1481,21.1563,21.1399,21.1481,25300.0
2013-11-13 13:00:00,25.91,25.94,25.91,25.92,13500.0,21.1481,21.1726,21.1481,21.1563,13500.0
2013-11-13 13:05:00,25.92,25.94,25.89,25.93,58700.0,21.1563,21.1726,21.1318,21.1644,58700.0
2013-11-13 13:10:00,25.93,25.94,25.9,25.92,51900.0,21.1644,21.1726,21.1399,21.1563,51900.0
2013-11-13 13:15:00,25.93,25.96,25.92,25.96,25900.0,21.1644,21.1889,21.1563,21.1889,25900.0
2013-11-13 13:20:00,25.95,25.97,25.95,25.96,6900.0,21.1807,21.1971,21.1807,21.1889,6900.0
2013-11-13 13:25:00,25.96,25.98,25.95,25.97,19000.0,21.1889,21.2052,21.1807,21.1971,19000.0
2013-11-13 13:30:00,25.98,26.02,25.97,26.01,87300.0,21.2052,21.2379,21.1971,21.2297,87300.0
2013-11-13 13:35:00,26.01,26.01,25.98,25.99,19600.0,21.2297,21.2297,21.2052,21.2134,19600.0
2013-11-13 13:40:00,25.99,25.99,25.98,25.99,7200.0,21.2134,21.2134,21.2052,21.2134,7200.0
2013-11-13 13:45:00,26.0,26.04,25.99,26.04,16600.0,21.2216,21.2542,21.2134,21.2542,16600.0
2013-11-13 13:50:00,26.04,26.06,26.03,26.06,15900.0,21.2542,21.2705,21.246,21.2705,15900.0
2013-11-13 13:55:00,26.06,26.06,26.02,26.02,46300.0,21.2705,21.2705,21.2379,21.2379,46300.0
2013-11-13 14:00:00,26.02,26.05,26.02,26.04,37200.0,21.2379,21.2624,21.2379,21.2542,37200.0
2013-11-13 14:05:00,26.05,26.07,26.05,26.06,18300.0,21.2624,21.2787,21.2624,21.2705,18300.0
2013-11-13 14:10:00,26.05,26.06,26.01,26.02,16400.0,21.2624,21.2705,21.2297,21.2379,16400.0
2013-11-13 14:15:00,26.01,26.05,25.99,26.03,39600.0,21.2297,21.2624,21.2134,21.246,39600.0
2013-11-13 14:20:00,26.03,26.05,26.03,26.03,11200.0,21.246,21.2624,21.246,21.246,11200.0
2013-11-13 14:25:00,26.03,26.04,25.99,25.99,26500.0,21.246,21.2542,21.2134,21.2134,26500.0
2013-11-13 14:30:00,25.99,25.99,25.96,25.97,20200.0,21.2134,21.2134,21.1889,21.1971,20200.0
2013-11-13 14:35:00,25.96,25.96,25.94,25.95,18200.0,21.1889,21.1889,21.1726,21.1807,18200.0
2013-11-13 14:40:00,25.96,25.96,25.95,25.95,5200.0,21.1889,21.1889,21.1807,21.1807,5200.0
2013-11-13 14:45:00,25.95,25.98,25.95,25.98,10100.0,21.1807,21.2052,21.1807,21.2052,10100.0
2013-11-13 14:50:00,25.97,25.99,25.95,25.96,53500.0,21.1971,21.2134,21.1807,21.1889,53500.0
2013-11-13 14:55:00,25.96,25.97,25.94,25.94,16200.0,21.1889,21.1971,21.1726,21.1726,16200.0
2013-11-13 15:00:00,25.94,25.96,25.92,25.93,52200.0,21.1726,21.1889,21.1563,21.1644,52200.0
2013-11-13 15:05:00,25.93,25.94,25.92,25.92,21700.0,21.1644,21.1726,21.1563,21.1563,21700.0
2013-11-13 15:10:00,25.91,25.92,25.88,25.9,73500.0,21.1481,21.1563,21.1236,21.1399,73500.0
2013-11-13 15:15:00,25.89,25.93,25.88,25.93,41600.0,21.1318,21.1644,21.1236,21.1644,41600.0
2013-11-13 15:20:00,25.93,25.96,25.92,25.96,13300.0,21.1644,21.1889,21.1563,21.1889,13300.0
2013-11-13 15:25:00,25.96,25.98,25.95,25.98,28900.0,21.1889,21.2052,21.1807,21.2052,28900.0
2013-11-13 15:30:00,25.98,25.98,25.95,25.98,30900.0,21.2052,21.2052,21.1807,21.2052,30900.0
2013-11-13 15:35:00,25.98,26.01,25.97,26.01,44100.0,21.2052,21.2297,21.1971,21.2297,44100.0
2013-11-13 15:40:00,26.01,26.03,26.0,26.02,52300.0,21.2297,21.246,21.2216,21.2379,52300.0
2013-11-13 15:45:00,26.01,26.04,26.01,26.04,49900.0,21.2297,21.2542,21.2297,21.2542,49900.0
2013-11-13 15:50:00,26.04,26.04,26.03,26.04,39100.0,21.2542,21.2542,21.246,21.2542,39100.0
2013-11-13 15:55:00,26.04,26.04,26.0,26.02,149600.0,21.2542,21.2542,21.2216,21.2379,149600.0
2013-11-14 09:30:00,26.03,26.19,26.01,26.15,82600.0,21.246,21.3766,21.2297,21.344,82600.0
2013-11-14 09:35:00,26.16,26.24,26.14,26.24,60400.0,21.3522,21.4175,21.3358,21.4175,60400.0
2013-11-14 09:40:00,26.23,26.24,26.1,26.13,36500.0,21.4093,21.4175,21.3032,21.3277,36500.0
2013-11-14 09:45:00,26.12,26.17,26.11,26.13,20400.0,21.3195,21.3603,21.3113,21.3277,20400.0
2013-11-14 09:50:00,26.12,26.23,26.1,26.21,56800.0,21.3195,21.4093,21.3032,21.393,56800.0
2013-11-14 09:55:00,26.23,26.25,26.11,26.11,37200.0,21.4093,21.4256,21.3113,21.3113,37200.0
2013-11-14 10:00:00,26.13,26.14,26.03,26.1,29200.0,21.3277,21.3358,21.246,21.3032,29200.0
2013-11-14 10:05:00,26.09,26.13,26.0,26.05,93700.0,21.295,21.3277,21.2216,21.2624,93700.0
2013-11-14 10:10:00,26.05,26.14,26.05,26.13,55900.0,21.2624,21.3358,21.2624,21.3277,55900.0
2013-11-14 10:15:00,26.13,26.13,26.04,26.07,26000.0,21.3277,21.3277,21.2542,21.2787,26000.0
2013-11-14 10:20:00,26.07,26.1,26.05,26.09,45500.0,21.2787,21.3032,21.2624,21.295,45500.0
2013-11-14 10:25:00,26.08,26.12,26.05,26.06,25200.0,21.2869,21.3195,21.2624,21.2705,25200.0
2013-11-14 10:30:00,26.06,26.14,26.06,26.12,22700.0,21.2705,21.3358,21.2705,21.3195,22700.0
2013-11-14 10:35:00,26.13,26.14,26.1,26.12,73400.0,21.3277,21.3358,21.3032,21.3195,73400.0
2013-11-14 10:40:00,26.12,26.15,26.11,26.15,30700.0,21.3195,21.344,21.3113,21.344,30700.0
2013-11-14 10:45:00,26.14,26.2,26.13,26.19,37200.0,21.3358,21.3848,21.3277,21.3766,37200.0
2013-11-14 10:50:00,26.18,26.19,26.15,26.17,23600.0,21.3685,21.3766,21.344,21.3603,23600.0
2013-11-14 10:55:00,26.17,26.19,26.13,26.14,25200.0,21.3603,21.3766,21.3277,21.3358,25200.0
2013-11-14 11:00:00,26.15,26.18,26.13,26.18,14600.0,21.344,21.3685,21.3277,21.3685,14600.0
2013-11-14 11:05:00,26.18,26.18,26.15,26.17,21300.0,21.3685,21.3685,21.344,21.3603,21300.0
2013-11-14 11:10:00,26.16,26.19,26.15,26.18,12000.0,21.3522,21.3766,21.344,21.3685,12000.0
2013-11-14 11:15:00,26.17,26.19,26.16,26.17,17100.0,21.3603,21.3766,21.3522,21.3603,17100.0
2013-11-14 11:20:00,26.17,26.2,26.15,26.19,29200.0,21.3603,21.3848,21.344,21.3766,29200.0
2013-11-14 11:25:00,26.19,26.2,26.17,26.17,23700.0,21.3766,21.3848,21.3603,21.3603,23700.0
2013-11-14 11:30:00,26.17,26.19,26.12,26.13,14500.0,21.3603,21.3766,21.3195,21.3277,14500.0
2013-11-14 11:35:00,26.13,26.13,26.08,26.08,22100.0,21.3277,21.3277,21.2869,21.2869,22100.0
2013-11-14 11:40:00,26.08,26.08,26.04,26.04,22500.0,21.2869,21.2869,21.2542,21.2542,22500.0
2013-11-14 11:45:00,26.04,26.1,26.04,26.06,35600.0,21.2542,21.3032,21.2542,21.2705,35600.0
2013-11-14 11:50:00,26.04,26.05,26.03,26.03,12100.0,21.2542,21.2624,21.246,21.246,12100.0
2013-11-14 11:55:00,26.04,26.04,25.95,25.95,23000.0,21.2542,21.2542,21.1807,21.1807,23000.0
2013-11-14 12:00:00,25.95,25.98,25.94,25.98,25100.0,21.1807,21.2052,21.1726,21.2052,25100.0
2013-11-14 12:05:00,25.98,26.04,25.97,26.01,12200.0,21.2052,21.2542,21.1971,21.2297,12200.0
2013-11-14 12:10:00,26.01,26.04,26.01,26.02,7700.0,21.2297,21.2542,21.2297,21.2379,7700.0
2013-11-14 12:15:00,26.02,26.03,25.98,26.02,8600.0,21.2379,21.246,21.2052,21.2379,8600.0
2013-11-14 12:20:00,26.02,26.04,26.01,26.02,9300.0,21.2379,21.2542,21.2297,21.2379,9300.0
2013-11-14 12:25:00,26.02,26.05,26.02,26.04,12300.0,21.2379,21.2624,21.2379,21.2542,12300.0
2013-11-14 12:30:00,26.04,26.06,26.04,26.06,9700.0,21.2542,21.2705,21.2542,21.2705,9700.0
2013-11-14 12:35:00,26.05,26.06,26.05,26.06,6100.0,21.2624,21.2705,21.2624,21.2705,6100.0
2013-11-14 12:40:00,26.05,26.11,26.05,26.1,11000.0,21.2624,21.3113,21.2624,21.3032,11000.0
2013-11-14 12:45:00,26.1,26.12,26.08,26.08,17100.0,21.3032,21.3195,21.2869,21.2869,17100.0
2013-11-14 12:50:00,26.08,26.08,26.05,26.06,12600.0,21.2869,21.2869,21.2624,21.2705,12600.0
2013-11-14 12:55:00,26.07,26.07,26.04,26.04,10600.0,21.2787,21.2787,21.2542,21.2542,10600.0
2013-11-14 13:00:00,26.04,26.06,26.03,26.06,8000.0,21.2542,21.2705,21.246,21.2705,8000.0
2013-11-14 13:05:00,26.06,26.06,26.04,26.04,25000.0,21.2705,21.2705,21.2542,21.2542,25000.0
2013-11-14 13:10:00,26.04,26.05,26.02,26.02,7300.0,21.2542,21.2624,21.2379,21.2379,7300.0
2013-11-14 13:15:00,26.01,26.05,26.0,26.04,10100.0,21.2297,21.2624,21.2216,21.2542,10100.0
2013-11-14 13:20:00,26.05,26.08,26.05,26.08,9600.0,21.2624,21.2869,21.2624,21.2869,9600.0
2013-11-14 13:25:00,26.08,26.09,26.06,26.06,10400.0,21.2869,21.295,21.2705,21.2705,10400.0
2013-11-14 13:30:00,26.06,26.07,26.05,26.06,4900.0,21.2705,21.2787,21.2624,21.2705,4900.0
2013-11-14 13:35:00,26.06,26.07,26.03,26.05,12000.0,21.2705,21.2787,21.246,21.2624,12000.0
2013-11-14 13:40:00,26.06,26.07,26.05,26.05,8100.0,21.2705,21.2787,21.2624,21.2624,8100.0
2013-11-14 13:45:00,26.05,26.07,26.03,26.06,12500.0,21.2624,21.2787,21.246,21.2705,12500.0
2013-11-14 13:50:00,26.07,26.09,26.04,26.08,7100.0,21.2787,21.295,21.2542,21.2869,7100.0
2013-11-14 13:55:00,26.08,26.09,26.06,26.08,8800.0,21.2869,21.295,21.2705,21.2869,8800.0
2013-11-14 14:00:00,26.08,26.09,26.06,26.09,8400.0,21.2869,21.295,21.2705,21.295,8400.0
2013-11-14 14:05:00,26.08,26.08,26.07,26.08,5800.0,21.2869,21.2869,21.2787,21.2869,5800.0
2013-11-14 14:10:00,26.07,26.09,26.07,26.08,5600.0,21.2787,21.295,21.2787,21.2869,5600.0
2013-11-14 14:15:00,26.08,26.1,26.08,26.09,9700.0,21.2869,21.3032,21.2869,21.295,9700.0
2013-11-14 14:20:00,26.08,26.12,26.08,26.1,18500.0,21.2869,21.3195,21.2869,21.3032,18500.0
2013-11-14 14:25:00,26.11,26.12,26.1,26.12,4700.0,21.3113,21.3195,21.3032,21.3195,4700.0
2013-11-14 14:30:00,26.11,26.12,26.1,26.1,18500.0,21.3113,21.3195,21.3032,21.3032,18500.0
2013-11-14 14:35:00,26.1,26.11,26.1,26.1,4600.0,21.3032,21.3113,21.3032,21.3032,4600.0
2013-11-14 14:40:00,26.1,26.12,26.1,26.11,9400.0,21.3032,21.3195,21.3032,21.3113,9400.0
2013-11-14 14:45:00,26.11,26.12,26.11,26.11,10200.0,21.3113,21.3195,21.3113,21.3113,10200.0
2013-11-14 14:50:00,26.11,26.12,26.1,26.1,11600.0,21.3113,21.3195,21.3032,21.3032,11600.0
2013-11-14 14:55:00,26.1,26.11,26.09,26.09,8200.0,21.3032,21.3113,21.295,21.295,8200.0
2013-11-14 15:00:00,26.1,26.12,26.08,26.09,49300.0,21.3032,21.3195,21.2869,21.295,49300.0
2013-11-14 15:05:00,26.08,26.11,26.08,26.09,20100.0,21.2869,21.3113,21.2869,21.295,20100.0
2013-11-14 15:10:00,26.09,26.11,26.08,26.1,21700.0,21.295,21.3113,21.2869,21.3032,21700.0
2013-11-14 15:15:00,26.09,26.12,26.09,26.11,9000.0,21.295,21.3195,21.295,21.3113,9000.0
2013-11-14 15:20:00,26.11,26.12,26.08,26.08,61800.0,21.3113,21.3195,21.2869,21.2869,61800.0
2013-11-14 15:25:00,26.09,26.11,26.08,26.09,52300.0,21.295,21.3113,21.2869,21.295,52300.0
2013-11-14 15:30:00,26.09,26.12,26.09,26.1,23600.0,21.295,21.3195,21.295,21.3032,23600.0
2013-11-14 15:35:00,26.11,26.11,26.1,26.11,6700.0,21.3113,21.3113,21.3032,21.3113,6700.0
2013-11-14 15:40:00,26.11,26.11,26.08,26.08,32200.0,21.3113,21.3113,21.2869,21.2869,32200.0
2013-11-14 15:45:00,26.08,26.09,26.06,26.06,17000.0,21.2869,21.295,21.2705,21.2705,17000.0
2013-11-14 15:50:00,26.06,26.07,26.05,26.05,34800.0,21.2705,21.2787,21.2624,21.2624,34800.0
2013-11-14 15:55:00,26.05,26.08,26.05,26.07,87300.0,21.2624,21.2869,21.2624,21.2787,87300.0
2013-11-15 09:30:00,26.07,26.2,26.07,26.2,38800.0,21.2787,21.3848,21.2787,21.3848,38800.0
2013-11-15 09:35:00,26.19,26.19,26.0,26.03,11200.0,21.3766,21.3766,21.2216,21.246,11200.0
2013-11-15 09:40:00,26.01,26.02,25.88,25.93,10300.0,21.2297,21.2379,21.1236,21.1644,10300.0
2013-11-15 09:45:00,25.93,26.0,25.93,25.95,10800.0,21.1644,21.2216,21.1644,21.1807,10800.0
2013-11-15 09:50:00,25.94,25.99,25.93,25.97,54600.0,21.1726,21.2134,21.1644,21.1971,54600.0
2013-11-15 09:55:00,25.97,25.97,25.91,25.95,17100.0,21.1971,21.1971,21.1481,21.1807,17100.0
2013-11-15 10:00:00,25.95,25.96,25.9,25.92,12900.0,21.1807,21.1889,21.1399,21.1563,12900.0
2013-11-15 10:05:00,25.92,25.93,25.88,25.93,14100.0,21.1563,21.1644,21.1236,21.1644,14100.0
2013-11-15 10:10:00,25.94,26.0,25.92,25.96,30100.0,21.1726,21.2216,21.1563,21.1889,30100.0
2013-11-15 10:15:00,25.96,25.98,25.88,25.91,14100.0,21.1889,21.2052,21.1236,21.1481,14100.0
2013-11-15 10:20:00,25.91,25.98,25.91,25.95,12400.0,21.1481,21.2052,21.1481,21.1807,12400.0
2013-11-15 10:25:00,25.94,26.01,25.94,26.0,23200.0,21.1726,21.2297,21.1726,21.2216,23200.0
2013-11-15 10:30:00,26.01,26.02,25.96,25.98,16500.0,21.2297,21.2379,21.1889,21.2052,16500.0
2013-11-15 10:35:00,25.98,25.99,25.96,25.96,8500.0,21.2052,21.2134,21.1889,21.1889,8500.0
2013-11-15 10:40:00,25.98,25.98,25.95,25.96,18100.0,21.2052,21.2052,21.1807,21.1889,18100.0
2013-11-15 10:45:00,25.95,25.99,25.94,25.99,24400.0,21.1807,21.2134,21.1726,21.2134,24400.0
2013-11-15 10:50:00,25.99,26.0,25.97,25.99,20200.0,21.2134,21.2216,21.1971,21.2134,20200.0
2013-11-15 10:55:00,26.0,26.02,25.99,26.0,17300.0,21.2216,21.2379,21.2134,21.2216,17300.0
2013-11-15 11:00:00,26.01,26.02,26.0,26.0,18200.0,21.2297,21.2379,21.2216,21.2216,18200.0
2013-11-15 11:05:00,26.0,26.0,25.95,25.96,27000.0,21.2216,21.2216,21.1807,21.1889,27000.0
2013-11-15 11:10:00,25.97,25.98,25.95,25.97,31400.0,21.1971,21.2052,21.1807,21.1971,31400.0
2013-11-15 11:15:00,25.96,25.99,25.95,25.97,11200.0,21.1889,21.2134,21.1807,21.1971,11200.0
2013-11-15 11:20:00,25.96,26.0,25.96,25.98,19600.0,21.1889,21.2216,21.1889,21.2052,19600.0
2013-11-15 11:25:00,25.97,25.99,25.96,25.98,12000.0,21.1971,21.2134,21.1889,21.2052,12000.0
2013-11-15 11:30:00,25.97,25.97,25.96,25.97,8200.0,21.1971,21.1971,21.1889,21.1971,8200.0
2013-11-15 11:35:00,25.97,25.98,25.96,25.98,12200.0,21.1971,21.2052,21.1889,21.2052,12200.0
2013-11-15 11:40:00,25.97,25.99,25.96,25.98,10100.0,21.1971,21.2134,21.1889,21.2052,10100.0
2013-11-15 11:45:00,25.98,25.99,25.97,25.97,5700.0,21.2052,21.2134,21.1971,21.1971,5700.0
2013-11-15 11:50:00,25.98,25.98,25.95,25.95,11000.0,21.2052,21.2052,21.1807,21.1807,11000.0
2013-11-15 11:55:00,25.96,25.97,25.95,25.95,12500.0,21.1889,21.1971,21.1807,21.1807,12500.0
2013-11-15 12:00:00,25.96,25.98,25.95,25.97,7900.0,21.1889,21.2052,21.1807,21.1971,7900.0
2013-11-15 12:05:00,25.97,26.0,25.97,26.0,11300.0,21.1971,21.2216,21.1971,21.2216,11300.0
2013-11-15 12:10:00,25.99,26.0,25.98,25.99,2800.0,21.2134,21.2216,21.2052,21.2134,2800.0
2013-11-15 12:15:00,26.0,26.0,25.98,25.99,20900.0,21.2216,21.2216,21.2052,21.2134,20900.0
2013-11-15 12:20:00,25.99,26.02,25.98,26.02,18300.0,21.2134,21.2379,21.2052,21.2379,18300.0
2013-11-15 12:25:00,26.02,26.06,26.02,26.06,17700.0,21.2379,21.2705,21.2379,21.2705,17700.0
2013-11-15 12:30:00,26.05,26.06,26.05,26.05,2000.0,21.2624,21.2705,21.2624,21.2624,2000.0
2013-11-15 12:35:00,26.06,26.06,26.05,26.05,14500.0,21.2705,21.2705,21.2624,21.2624,14500.0
2013-11-15 12:40:00,26.05,26.06,26.03,26.05,16600.0,21.2624,21.2705,21.246,21.2624,16600.0
2013-11-15 12:45:00,26.05,26.06,26.04,26.04,18800.0,21.2624,21.2705,21.2542,21.2542,18800.0
2013-11-15 12:50:00,26.04,26.04,26.02,26.02,10500.0,21.2542,21.2542,21.2379,21.2379,10500.0
2013-11-15 12:55:00,26.02,26.02,26.0,26.0,12200.0,21.2379,21.2379,21.2216,21.2216,12200.0
2013-11-15 13:00:00,26.01,26.02,26.0,26.01,9800.0,21.2297,21.2379,21.2216,21.2297,9800.0
2013-11-15 13:05:00,26.01,26.02,26.0,26.01,14400.0,21.2297,21.2379,21.2216,21.2297,14400.0
2013-11-15 13:10:00,26.01,26.01,26.0,26.0,3200.0,21.2297,21.2297,21.2216,21.2216,3200.0
2013-11-15 13:15:00,26.0,26.0,25.96,25.98,14800.0,21.2216,21.2216,21.1889,21.2052,14800.0
2013-11-15 13:20:00,25.98,25.99,25.97,25.98,15600.0,21.2052,21.2134,21.1971,21.2052,15600.0
2013-11-15 13:25:00,25.99,26.0,25.98,25.99,9900.0,21.2134,21.2216,21.2052,21.2134,9900.0
2013-11-15 13:30:00,25.99,25.99,25.98,25.98,2300.0,21.2134,21.2134,21.2052,21.2052,2300.0
2013-11-15 13:35:00,25.97,25.99,25.96,25.97,16400.0,21.1971,21.2134,21.1889,21.1971,16400.0
2013-11-15 13:40:00,25.97,25.98,25.96,25.96,8100.0,21.1971,21.2052,21.1889,21.1889,8100.0
2013-11-15 13:45:00,25.96,25.97,25.95,25.96,11700.0,21.1889,21.1971,21.1807,21.1889,11700.0
2013-11-15 13:50:00,25.96,25.96,25.92,25.93,12300.0,21.1889,21.1889,21.1563,21.1644,12300.0
2013-11-15 13:55:00,25.94,25.95,25.91,25.92,16600.0,21.1726,21.1807,21.1481,21.1563,16600.0
2013-11-15 14:00:00,25.93,25.96,25.92,25.96,8200.0,21.1644,21.1889,21.1563,21.1889,8200.0
2013-11-15 14:05:00,25.95,25.96,25.94,25.96,9300.0,21.1807,21.1889,21.1726,21.1889,9300.0
2013-11-15 14:10:00,25.95,25.95,25.94,25.95,6000.0,21.1807,21.1807,21.1726,21.1807,6000.0
2013-11-15 14:15:00,25.95,25.95,25.92,25.94,19100.0,21.1807,21.1807,21.1563,21.1726,19100.0
2013-11-15 14:20:00,25.93,25.94,25.93,25.94,6000.0,21.1644,21.1726,21.1644,21.1726,6000.0
2013-11-15 14:25:00,25.93,25.93,25.91,25.91,16900.0,21.1644,21.1644,21.1481,21.1481,16900.0
2013-11-15 14:30:00,25.91,25.92,25.89,25.9,19400.0,21.1481,21.1563,21.1318,21.1399,19400.0
2013-11-15 14:35:00,25.91,25.92,25.9,25.91,6600.0,21.1481,21.1563,21.1399,21.1481,6600.0
2013-11-15 14:40:00,25.91,25.93,25.91,25.92,19500.0,21.1481,21.1644,21.1481,21.1563,19500.0
2013-11-15 14:45:00,25.92,25.94,25.91,25.94,8900.0,21.1563,21.1726,21.1481,21.1726,8900.0
2013-11-15 14:50:00,25.94,25.98,25.93,25.97,27100.0,21.1726,21.2052,21.1644,21.1971,27100.0
2013-11-15 14:55:00,25.97,25.99,25.97,25.98,12000.0,21.1971,21.2134,21.1971,21.2052,12000.0
2013-11-15 15:00:00,25.98,25.99,25.97,25.97,16500.0,21.2052,21.2134,21.1971,21.1971,16500.0
2013-11-15 15:05:00,25.98,26.0,25.97,25.98,22300.0,21.2052,21.2216,21.1971,21.2052,22300.0
2013-11-15 15:10:00,25.98,26.0,25.98,25.99,17500.0,21.2052,21.2216,21.2052,21.2134,17500.0
2013-11-15 15:15:00,25.98,25.99,25.98,25.98,2500.0,21.2052,21.2134,21.2052,21.2052,2500.0
2013-11-15 15:20:00,25.98,26.0,25.97,25.99,21900.0,21.2052,21.2216,21.1971,21.2134,21900.0
2013-11-15 15:25:00,25.99,25.99,25.97,25.98,15400.0,21.2134,21.2134,21.1971,21.2052,15400.0
2013-11-15 15:30:00,25.99,25.99,25.98,25.98,4400.0,21.2134,21.2134,21.2052,21.2052,4400.0
2013-11-15 15:35:00,25.99,25.99,25.94,25.94,32400.0,21.2134,21.2134,21.1726,21.1726,32400.0
2013-11-15 15:40:00,25.94,25.95,25.89,25.89,58900.0,21.1726,21.1807,21.1318,21.1318,58900.0
2013-11-15 15:45:00,25.89,25.9,25.88,25.88,74300.0,21.1318,21.1399,21.1236,21.1236,74300.0
2013-11-15 15:50:00,25.89,25.94,25.88,25.93,187600.0,21.1318,21.1726,21.1236,21.1644,187600.0
2013-11-15 15:55:00,25.92,25.93,25.91,25.92,135400.0,21.1563,21.1644,21.1481,21.1563,135400.0
2013-11-18 09:30:00,26.0,26.0,25.93,25.93,41400.0,21.2216,21.2216,21.1644,21.1644,41400.0
2013-11-18 09:35:00,25.91,25.91,25.75,25.76,37200.0,21.1481,21.1481,21.0175,21.0257,37200.0
2013-11-18 09:40:00,25.75,25.77,25.64,25.71,40700.0,21.0175,21.0338,20.9277,20.9849,40700.0
2013-11-18 09:45:00,25.7,25.78,25.65,25.69,28700.0,20.9767,21.042,20.9359,20.9685,28700.0
2013-11-18 09:50:00,25.69,25.72,25.67,25.68,24300.0,20.9685,20.993,20.9522,20.9604,24300.0
2013-11-18 09:55:00,25.67,25.68,25.59,25.6,62700.0,20.9522,20.9604,20.8869,20.8951,62700.0
2013-11-18 10:00:00,25.61,25.68,25.6,25.65,47900.0,20.9032,20.9604,20.8951,20.9359,47900.0
2013-11-18 10:05:00,25.65,25.79,25.62,25.78,53500.0,20.9359,21.0502,20.9114,21.042,53500.0
2013-11-18 10:10:00,25.78,25.78,25.7,25.75,39500.0,21.042,21.042,20.9767,21.0175,39500.0
2013-11-18 10:15:00,25.76,25.78,25.74,25.78,24500.0,21.0257,21.042,21.0093,21.042,24500.0
2013-11-18 10:20:00,25.78,25.79,25.71,25.71,43000.0,21.042,21.0502,20.9849,20.9849,43000.0
2013-11-18 10:25:00,25.71,25.73,25.68,25.7,29200.0,20.9849,21.0012,20.9604,20.9767,29200.0
2013-11-18 10:30:00,25.69,25.71,25.66,25.69,47400.0,20.9685,20.9849,20.944,20.9685,47400.0
2013-11-18 10:35:00,25.69,25.69,25.63,25.65,30900.0,20.9685,20.9685,20.9196,20.9359,30900.0
2013-11-18 10:40:00,25.65,25.67,25.64,25.65,24400.0,20.9359,20.9522,20.9277,20.9359,24400.0
2013-11-18 10:45:00,25.64,25.68,25.64,25.66,34400.0,20.9277,20.9604,20.9277,20.944,34400.0
2013-11-18 10:50:00,25.66,25.67,25.65,25.67,24200.0,20.944,20.9522,20.9359,20.9522,24200.0
2013-11-18 10:55:00,25.67,25.75,25.66,25.75,27000.0,20.9522,21.0175,20.944,21.0175,27000.0
2013-11-18 11:00:00,25.75,25.78,25.74,25.77,26900.0,21.0175,21.042,21.0093,21.0338,26900.0
2013-11-18 11:05:00,25.77,25.79,25.75,25.75,10900.0,21.0338,21.0502,21.0175,21.0175,10900.0
2013-11-18 11:10:00,25.75,25.76,25.72,25.75,38100.0,21.0175,21.0257,20.993,21.0175,38100.0
2013-11-18 11:15:00,25.74,25.76,25.73,25.73,18300.0,21.0093,21.0257,21.0012,21.0012,18300.0
2013-11-18 11:20:00,25.74,25.77,25.72,25.75,57400.0,21.0093,21.0338,20.993,21.0175,57400.0
2013-11-18 11:25:00,25.76,25.77,25.71,25.72,14400.0,21.0257,21.0338,20.9849,20.993,14400.0
2013-11-18 11:30:00,25.72,25.75,25.72,25.73,8100.0,20.993,21.0175,20.993,21.0012,8100.0
2013-11-18 11:35:00,25.73,25.74,25.7,25.71,17000.0,21.0012,21.0093,20.9767,20.9849,17000.0
2013-11-18 11:40:00,25.71,25.72,25.7,25.71,13200.0,20.9849,20.993,20.9767,20.9849,13200.0
2013-11-18 11:45:00,25.71,25.74,25.7,25.74,13200.0,20.9849,21.0093,20.9767,21.0093,13200.0
2013-11-18 11:50:00,25.74,25.77,25.73,25.73,9300.0,21.0093,21.0338,21.0012,21.0012,9300.0
2013-11-18 11:55:00,25.73,25.74,25.72,25.72,8500.0,21.0012,21.0093,20.993,20.993,8500.0
2013-11-18 12:00:00,25.72,25.73,25.71,25.72,16500.0,20.993,21.0012,20.9849,20.993,16500.0
2013-11-18 12:05:00,25.72,25.74,25.71,25.73,6800.0,20.993,21.0093,20.9849,21.0012,6800.0
2013-11-18 12:10:00,25.72,25.73,25.71,25.72,7900.0,20.993,21.0012,20.9849,20.993,7900.0
2013-11-18 12:15:00,25.72,25.76,25.72,25.75,10200.0,20.993,21.0257,20.993,21.0175,10200.0
2013-11-18 12:20:00,25.75,25.78,25.73,25.75,99500.0,21.0175,21.042,21.0012,21.0175,99500.0
2013-11-18 12:25:00,25.75,25.76,25.72,25.76,51100.0,21.0175,21.0257,20.993,21.0257,51100.0
2013-11-18 12:30:00,25.76,25.78,25.75,25.78,26400.0,21.0257,21.042,21.0175,21.042,26400.0
2013-11-18 12:35:00,25.78,25.78,25.72,25.72,6800.0,21.042,21.042,20.993,20.993,6800.0
2013-11-18 12:40:00,25.72,25.73,25.71,25.71,8900.0,20.993,21.0012,20.9849,20.9849,8900.0
2013-11-18 12:45:00,25.71,25.72,25.71,25.71,9900.0,20.9849,20.993,20.9849,20.9849,9900.0
2013-11-18 12:50:00,25.71,25.72,25.7,25.71,15200.0,20.9849,20.993,20.9767,20.9849,15200.0
2013-11-18 12:55:00,25.71,25.72,25.7,25.72,6500.0,20.9849,20.993,20.9767,20.993,6500.0
2013-11-18 13:00:00,25.72,25.76,25.72,25.75,12700.0,20.993,21.0257,20.993,21.0175,12700.0
2013-11-18 13:05:00,25.76,25.77,25.74,25.75,18500.0,21.0257,21.0338,21.0093,21.0175,18500.0
2013-11-18 13:10:00,25.75,25.78,25.75,25.77,37000.0,21.0175,21.042,21.0175,21.0338,37000.0
2013-11-18 13:15:00,25.76,25.77,25.75,25.77,7000.0,21.0257,21.0338,21.0175,21.0338,7000.0
2013-11-18 13:20:00,25.77,25.77,25.75,25.76,5700.0,21.0338,21.0338,21.0175,21.0257,5700.0
2013-11-18 13:25:00,25.76,25.78,25.76,25.77,12400.0,21.0257,21.042,21.0257,21.0338,12400.0
2013-11-18 13:30:00,25.77,25.77,25.74,25.76,11900.0,21.0338,21.0338,21.0093,21.0257,11900.0
2013-11-18 13:35:00,25.75,25.76,25.75,25.76,4400.0,21.0175,21.0257,21.0175,21.0257,4400.0
2013-11-18 13:40:00,25.75,25.77,25.73,25.73,21300.0,21.0175,21.0338,21.0012,21.0012,21300.0
2013-11-18 13:45:00,25.73,25.73,25.7,25.7,20600.0,21.0012,21.0012,20.9767,20.9767,20600.0
2013-11-18 13:50:00,25.71,25.74,25.7,25.74,11300.0,20.9849,21.0093,20.9767,21.0093,11300.0
2013-11-18 13:55:00,25.73,25.75,25.73,25.75,9800.0,21.0012,21.0175,21.0012,21.0175,9800.0
2013-11-18 14:00:00,25.76,25.76,25.73,25.74,20500.0,21.0257,21.0257,21.0012,21.0093,20500.0
2013-11-18 14:05:00,25.73,25.77,25.73,25.76,9200.0,21.0012,21.0338,21.0012,21.0257,9200.0
2013-11-18 14:10:00,25.77,25.77,25.75,25.76,13000.0,21.0338,21.0338,21.0175,21.0257,13000.0
2013-11-18 14:15:00,25.76,25.77,25.75,25.76,11700.0,21.0257,21.0338,21.0175,21.0257,11700.0
2013-11-18 14:20:00,25.75,25.76,25.74,25.75,14700.0,21.0175,21.0257,21.0093,21.0175,14700.0
2013-11-18 14:25:00,25.75,25.77,25.74,25.75,48900.0,21.0175,21.0338,21.0093,21.0175,48900.0
2013-11-18 14:30:00,25.75,25.75,25.73,25.73,16700.0,21.0175,21.0175,21.0012,21.0012,16700.0
2013-11-18 14:35:00,25.73,25.73,25.69,25.7,27000.0,21.0012,21.0012,20.9685,20.9767,27000.0
2013-11-18 14:40:00,25.7,25.7,25.65,25.66,67400.0,20.9767,20.9767,20.9359,20.944,67400.0
2013-11-18 14:45:00,25.66,25.68,25.64,25.66,49400.0,20.944,20.9604,20.9277,20.944,49400.0
2013-11-18 14:50:00,25.66,25.7,25.66,25.7,13300.0,20.944,20.9767,20.944,20.9767,13300.0
2013-11-18 14:55:00,25.7,25.7,25.54,25.54,71600.0,20.9767,20.9767,20.8461,20.8461,71600.0
2013-11-18 15:00:00,25.54,25.55,25.42,25.43,88300.0,20.8461,20.8543,20.7482,20.7563,88300.0
2013-11-18 15:05:00,25.42,25.44,25.36,25.36,42900.0,20.7482,20.7645,20.6992,20.6992,42900.0
2013-11-18 15:10:00,25.36,25.37,25.35,25.37,47400.0,20.6992,20.7073,20.691,20.7073,47400.0
2013-11-18 15:15:00,25.37,25.41,25.35,25.38,65300.0,20.7073,20.74,20.691,20.7155,65300.0
2013-11-18 15:20:00,25.38,25.39,25.34,25.34,37800.0,20.7155,20.7237,20.6829,20.6829,37800.0
2013-11-18 15:25:00,25.34,25.38,25.3,25.38,79000.0,20.6829,20.7155,20.6502,20.7155,79000.0
2013-11-18 15:30:00,25.38,25.38,25.32,25.34,52200.0,20.7155,20.7155,20.6665,20.6829,52200.0
2013-11-18 15:35:00,25.34,25.37,25.33,25.36,31700.0,20.6829,20.7073,20.6747,20.6992,31700.0
2013-11-18 15:40:00,25.37,25.41,25.36,25.4,52500.0,20.7073,20.74,20.6992,20.7318,52500.0
2013-11-18 15:45:00,25.4,25.4,25.36,25.36,59100.0,20.7318,20.7318,20.6992,20.6992,59100.0
2013-11-18 15:50:00,25.36,25.38,25.29,25.29,139400.0,20.6992,20.7155,20.642,20.642,139400.0
2013-11-18 15:55:00,25.29,25.36,25.29,25.34,131000.0,20.642,20.6992,20.642,20.6829,131000.0
2013-11-19 09:30:00,25.68,25.8,25.55,25.67,100000.0,20.9604,21.0583,20.8543,20.9522,100000.0
2013-11-19 09:35:00,25.65,25.75,25.65,25.72,60900.0,20.9359,21.0175,20.9359,20.993,60900.0
2013-11-19 09:40:00,25.72,25.73,25.5,25.55,42500.0,20.993,21.0012,20.8135,20.8543,42500.0
2013-11-19 09:45:00,25.56,25.59,25.42,25.45,50100.0,20.8624,20.8869,20.7482,20.7726,50100.0
2013-11-19 09:50:00,25.44,25.61,25.43,25.61,30100.0,20.7645,20.9032,20.7563,20.9032,30100.0
2013-11-19 09:55:00,25.62,25.62,25.57,25.59,31000.0,20.9114,20.9114,20.8706,20.8869,31000.0
2013-11-19 10:00:00,25.6,25.61,25.5,25.51,70900.0,20.8951,20.9032,20.8135,20.8216,70900.0
2013-11-19 10:05:00,25.52,25.58,25.52,25.56,22100.0,20.8298,20.8787,20.8298,20.8624,22100.0
2013-11-19 10:10:00,25.56,25.57,25.53,25.55,38400.0,20.8624,20.8706,20.8379,20.8543,38400.0
2013-11-19 10:15:00,25.56,25.57,25.5,25.51,27000.0,20.8624,20.8706,20.8135,20.8216,27000.0
2013-11-19 10:20:00,25.51,25.55,25.5,25.54,19500.0,20.8216,20.8543,20.8135,20.8461,19500.0
2013-11-19 10:25:00,25.54,25.57,25.52,25.52,24000.0,20.8461,20.8706,20.8298,20.8298,24000.0
2013-11-19 10:30:00,25.51,25.54,25.5,25.54,30500.0,20.8216,20.8461,20.8135,20.8461,30500.0
2013-11-19 10:35:00,25.54,25.62,25.53,25.56,31600.0,20.8461,20.9114,20.8379,20.8624,31600.0
2013-11-19 10:40:00,25.56,25.61,25.56,25.58,15800.0,20.8624,20.9032,20.8624,20.8787,15800.0
2013-11-19 10:45:00,25.58,25.63,25.55,25.55,37500.0,20.8787,20.9196,20.8543,20.8543,37500.0
2013-11-19 10:50:00,25.55,25.55,25.48,25.52,22500.0,20.8543,20.8543,20.7971,20.8298,22500.0
2013-11-19 10:55:00,25.52,25.53,25.5,25.5,17400.0,20.8298,20.8379,20.8135,20.8135,17400.0
2013-11-19 11:00:00,25.5,25.52,25.47,25.47,24100.0,20.8135,20.8298,20.789,20.789,24100.0
2013-11-19 11:05:00,25.47,25.54,25.46,25.51,27000.0,20.789,20.8461,20.7808,20.8216,27000.0
2013-11-19 11:10:00,25.5,25.51,25.46,25.46,18300.0,20.8135,20.8216,20.7808,20.7808,18300.0
2013-11-19 11:15:00,25.46,25.54,25.45,25.53,16800.0,20.7808,20.8461,20.7726,20.8379,16800.0
2013-11-19 11:20:00,25.53,25.54,25.47,25.48,15800.0,20.8379,20.8461,20.789,20.7971,15800.0
2013-11-19 11:25:00,25.48,25.53,25.46,25.47,46800.0,20.7971,20.8379,20.7808,20.789,46800.0
2013-11-19 11:30:00,25.47,25.53,25.45,25.5,19600.0,20.789,20.8379,20.7726,20.8135,19600.0
2013-11-19 11:35:00,25.51,25.52,25.48,25.49,8100.0,20.8216,20.8298,20.7971,20.8053,8100.0
2013-11-19 11:40:00,25.49,25.49,25.45,25.46,20000.0,20.8053,20.8053,20.7726,20.7808,20000.0
2013-11-19 11:45:00,25.46,25.52,25.46,25.52,11600.0,20.7808,20.8298,20.7808,20.8298,11600.0
2013-11-19 11:50:00,25.52,25.54,25.51,25.52,15700.0,20.8298,20.8461,20.8216,20.8298,15700.0
2013-11-19 11:55:00,25.52,25.52,25.47,25.47,11500.0,20.8298,20.8298,20.789,20.789,11500.0
2013-11-19 12:00:00,25.47,25.48,25.44,25.47,19200.0,20.789,20.7971,20.7645,20.789,19200.0
2013-11-19 12:05:00,25.48,25.53,25.48,25.5,30300.0,20.7971,20.8379,20.7971,20.8135,30300.0
2013-11-19 12:10:00,25.49,25.53,25.48,25.53,23400.0,20.8053,20.8379,20.7971,20.8379,23400.0
2013-11-19 12:15:00,25.52,25.53,25.48,25.48,13900.0,20.8298,20.8379,20.7971,20.7971,13900.0
2013-11-19 12:20:00,25.48,25.48,25.43,25.48,26600.0,20.7971,20.7971,20.7563,20.7971,26600.0
2013-11-19 12:25:00,25.47,25.48,25.42,25.42,14400.0,20.789,20.7971,20.7482,20.7482,14400.0
2013-11-19 12:30:00,25.42,25.42,25.4,25.42,11000.0,20.7482,20.7482,20.7318,20.7482,11000.0
2013-11-19 12:35:00,25.42,25.42,25.4,25.4,10900.0,20.7482,20.7482,20.7318,20.7318,10900.0
2013-11-19 12:40:00,25.4,25.4,25.35,25.36,16500.0,20.7318,20.7318,20.691,20.6992,16500.0
2013-11-19 12:45:00,25.35,25.37,25.35,25.37,8500.0,20.691,20.7073,20.691,20.7073,8500.0
2013-11-19 12:50:00,25.37,25.42,25.36,25.41,16700.0,20.7073,20.7482,20.6992,20.74,16700.0
2013-11-19 12:55:00,25.42,25.42,25.37,25.38,28100.0,20.7482,20.7482,20.7073,20.7155,28100.0
2013-11-19 13:00:00,25.38,25.38,25.31,25.32,28500.0,20.7155,20.7155,20.6584,20.6665,28500.0
2013-11-19 13:05:00,25.32,25.34,25.3,25.33,31600.0,20.6665,20.6829,20.6502,20.6747,31600.0
2013-11-19 13:10:00,25.33,25.36,25.33,25.35,26800.0,20.6747,20.6992,20.6747,20.691,26800.0
2013-11-19 13:15:00,25.36,25.37,25.35,25.37,12400.0,20.6992,20.7073,20.691,20.7073,12400.0
2013-11-19 13:20:00,25.36,25.36,25.3,25.31,27900.0,20.6992,20.6992,20.6502,20.6584,27900.0
2013-11-19 13:25:00,25.31,25.32,25.27,25.27,27300.0,20.6584,20.6665,20.6257,20.6257,27300.0
2013-11-19 13:30:00,25.27,25.31,25.24,25.31,45900.0,20.6257,20.6584,20.6012,20.6584,45900.0
2013-11-19 13:35:00,25.31,25.34,25.29,25.3,34300.0,20.6584,20.6829,20.642,20.6502,34300.0
2013-11-19 13:40:00,25.29,25.3,25.27,25.3,20300.0,20.642,20.6502,20.6257,20.6502,20300.0
2013-11-19 13:45:00,25.3,25.32,25.28,25.29,22300.0,20.6502,20.6665,20.6339,20.642,22300.0
2013-11-19 13:50:00,25.29,25.29,25.26,25.27,13800.0,20.642,20.642,20.6176,20.6257,13800.0
2013-11-19 13:55:00,25.27,25.28,25.26,25.26,28000.0,20.6257,20.6339,20.6176,20.6176,28000.0
2013-11-19 14:00:00,25.26,25.29,25.22,25.22,34300.0,20.6176,20.642,20.5849,20.5849,34300.0
2013-11-19 14:05:00,25.23,25.23,25.16,25.16,28000.0,20.5931,20.5931,20.5359,20.5359,28000.0
2013-11-19 14:10:00,25.16,25.22,25.16,25.19,27300.0,20.5359,20.5849,20.5359,20.5604,27300.0
2013-11-19 14:15:00,25.19,25.23,25.17,25.23,17100.0,20.5604,20.5931,20.5441,20.5931,17100.0
2013-11-19 14:20:00,25.22,25.22,25.17,25.18,23300.0,20.5849,20.5849,20.5441,20.5523,23300.0
2013-11-19 14:25:00,25.17,25.18,25.12,25.16,26700.0,20.5441,20.5523,20.5033,20.5359,26700.0
2013-11-19 14:30:00,25.16,25.2,25.16,25.2,26000.0,20.5359,20.5686,20.5359,20.5686,26000.0
2013-11-19 14:35:00,25.2,25.26,25.2,25.26,42600.0,20.5686,20.6176,20.5686,20.6176,42600.0
2013-11-19 14:40:00,25.27,25.27,25.23,25.23,18600.0,20.6257,20.6257,20.5931,20.5931,18600.0
2013-11-19 14:45:00,25.23,25.26,25.21,25.22,27300.0,20.5931,20.6176,20.5768,20.5849,27300.0
2013-11-19 14:50:00,25.21,25.22,25.17,25.18,25000.0,20.5768,20.5849,20.5441,20.5523,25000.0
2013-11-19 14:55:00,25.18,25.18,25.15,25.16,12000.0,20.5523,20.5523,20.5278,20.5359,12000.0
2013-11-19 15:00:00,25.16,25.17,25.14,25.14,36100.0,20.5359,20.5441,20.5196,20.5196,36100.0
2013-11-19 15:05:00,25.13,25.16,25.13,25.14,32600.0,20.5115,20.5359,20.5115,20.5196,32600.0
2013-11-19 15:10:00,25.14,25.17,25.14,25.17,18200.0,20.5196,20.5441,20.5196,20.5441,18200.0
2013-11-19 15:15:00,25.17,25.21,25.17,25.19,28100.0,20.5441,20.5768,20.5441,20.5604,28100.0
2013-11-19 15:20:00,25.19,25.2,25.16,25.17,28400.0,20.5604,20.5686,20.5359,20.5441,28400.0
2013-11-19 15:25:00,25.16,25.18,25.15,25.16,24800.0,20.5359,20.5523,20.5278,20.5359,24800.0
2013-11-19 15:30:00,25.16,25.17,25.14,25.14,41800.0,20.5359,20.5441,20.5196,20.5196,41800.0
2013-11-19 15:35:00,25.14,25.15,25.11,25.11,46100.0,20.5196,20.5278,20.4951,20.4951,46100.0
2013-11-19 15:40:00,25.11,25.12,25.07,25.09,49100.0,20.4951,20.5033,20.4625,20.4788,49100.0
2013-11-19 15:45:00,25.09,25.09,25.05,25.08,56400.0,20.4788,20.4788,20.4462,20.4706,56400.0
2013-11-19 15:50:00,25.08,25.11,25.07,25.07,49900.0,20.4706,20.4951,20.4625,20.4625,49900.0
2013-11-19 15:55:00,25.08,25.12,25.08,25.11,90700.0,20.4706,20.5033,20.4706,20.4951,90700.0
2013-11-20 09:30:00,25.12,25.34,25.11,25.32,71800.0,20.5033,20.6829,20.4951,20.6665,71800.0
2013-11-20 09:35:00,25.32,25.36,25.25,25.26,99100.0,20.6665,20.6992,20.6094,20.6176,99100.0
2013-11-20 09:40:00,25.25,25.25,25.14,25.21,42600.0,20.6094,20.6094,20.5196,20.5768,42600.0
2013-11-20 09:45:00,25.22,25.27,25.16,25.23,36100.0,20.5849,20.6257,20.5359,20.5931,36100.0
2013-11-20 09:50:00,25.24,25.25,25.18,25.18,56500.0,20.6012,20.6094,20.5523,20.5523,56500.0
2013-11-20 09:55:00,25.18,25.33,25.18,25.31,31700.0,20.5523,20.6747,20.5523,20.6584,31700.0
2013-11-20 10:00:00,25.32,25.34,25.27,25.32,57900.0,20.6665,20.6829,20.6257,20.6665,57900.0
2013-11-20 10:05:00,25.32,25.39,25.32,25.35,55800.0,20.6665,20.7237,20.6665,20.691,55800.0
2013-11-20 10:10:00,25.35,25.38,25.32,25.37,58500.0,20.691,20.7155,20.6665,20.7073,58500.0
2013-11-20 10:15:00,25.36,25.39,25.34,25.39,47900.0,20.6992,20.7237,20.6829,20.7237,47900.0
2013-11-20 10:20:00,25.39,25.43,25.35,25.36,85100.0,20.7237,20.7563,20.691,20.6992,85100.0
2013-11-20 10:25:00,25.37,25.4,25.35,25.38,22900.0,20.7073,20.7318,20.691,20.7155,22900.0
2013-11-20 10:30:00,25.38,25.46,25.37,25.43,47700.0,20.7155,20.7808,20.7073,20.7563,47700.0
2013-11-20 10:35:00,25.42,25.47,25.39,25.46,39100.0,20.7482,20.789,20.7237,20.7808,39100.0
2013-11-20 10:40:00,25.46,25.47,25.43,25.46,23700.0,20.7808,20.789,20.7563,20.7808,23700.0
2013-11-20 10:45:00,25.47,25.51,25.46,25.5,36900.0,20.789,20.8216,20.7808,20.8135,36900.0
2013-11-20 10:50:00,25.5,25.51,25.48,25.51,22800.0,20.8135,20.8216,20.7971,20.8216,22800.0
2013-11-20 10:55:00,25.5,25.51,25.48,25.5,28900.0,20.8135,20.8216,20.7971,20.8135,28900.0
2013-11-20 11:00:00,25.5,25.5,25.44,25.45,46400.0,20.8135,20.8135,20.7645,20.7726,46400.0
2013-11-20 11:05:00,25.44,25.46,25.43,25.46,49700.0,20.7645,20.7808,20.7563,20.7808,49700.0
2013-11-20 11:10:00,25.45,25.45,25.42,25.42,23100.0,20.7726,20.7726,20.7482,20.7482,23100.0
2013-11-20 11:15:00,25.42,25.46,25.42,25.44,24500.0,20.7482,20.7808,20.7482,20.7645,24500.0
2013-11-20 11:20:00,25.44,25.45,25.44,25.44,9500.0,20.7645,20.7726,20.7645,20.7645,9500.0
2013-11-20 11:25:00,25.44,25.47,25.44,25.45,29900.0,20.7645,20.789,20.7645,20.7726,29900.0
2013-11-20 11:30:00,25.46,25.48,25.44,25.48,25100.0,20.7808,20.7971,20.7645,20.7971,25100.0
2013-11-20 11:35:00,25.48,25.48,25.44,25.44,22800.0,20.7971,20.7971,20.7645,20.7645,22800.0
2013-11-20 11:40:00,25.44,25.5,25.44,25.5,42100.0,20.7645,20.8135,20.7645,20.8135,42100.0
2013-11-20 11:45:00,25.5,25.51,25.48,25.5,22100.0,20.8135,20.8216,20.7971,20.8135,22100.0
2013-11-20 11:50:00,25.51,25.53,25.51,25.52,10200.0,20.8216,20.8379,20.8216,20.8298,10200.0
2013-11-20 11:55:00,25.52,25.6,25.51,25.6,23500.0,20.8298,20.8951,20.8216,20.8951,23500.0
2013-11-20 12:00:00,25.6,25.65,25.59,25.65,43300.0,20.8951,20.9359,20.8869,20.9359,43300.0
2013-11-20 12:05:00,25.65,25.68,25.65,25.67,19900.0,20.9359,20.9604,20.9359,20.9522,19900.0
2013-11-20 12:10:00,25.67,25.69,25.65,25.66,74700.0,20.9522,20.9685,20.9359,20.944,74700.0
2013-11-20 12:15:00,25.65,25.73,25.65,25.72,84500.0,20.9359,21.0012,20.9359,20.993,84500.0
2013-11-20 12:20:00,25.72,25.73,25.7,25.72,15500.0,20.993,21.0012,20.9767,20.993,15500.0
2013-11-20 12:25:00,25.72,25.79,25.72,25.78,55000.0,20.993,21.0502,20.993,21.042,55000.0
2013-11-20 12:30:00,25.78,25.82,25.76,25.81,54400.0,21.042,21.0746,21.0257,21.0665,54400.0
2013-11-20 12:35:00,25.82,25.88,25.82,25.88,28400.0,21.0746,21.1236,21.0746,21.1236,28400.0
2013-11-20 12:40:00,25.89,25.89,25.82,25.85,43500.0,21.1318,21.1318,21.0746,21.0991,43500.0
2013-11-20 12:45:00,25.85,25.87,25.8,25.82,85500.0,21.0991,21.1155,21.0583,21.0746,85500.0
2013-11-20 12:50:00,25.83,25.85,25.78,25.78,56100.0,21.0828,21.0991,21.042,21.042,56100.0
2013-11-20 12:55:00,25.77,25.77,25.75,25.75,19500.0,21.0338,21.0338,21.0175,21.0175,19500.0
2013-11-20 13:00:00,25.75,25.79,25.75,25.78,13300.0,21.0175,21.0502,21.0175,21.042,13300.0
2013-11-20 13:05:00,25.77,25.81,25.77,25.78,18800.0,21.0338,21.0665,21.0338,21.042,18800.0
2013-11-20 13:10:00,25.79,25.79,25.76,25.77,16100.0,21.0502,21.0502,21.0257,21.0338,16100.0
2013-11-20 13:15:00,25.76,25.77,25.75,25.76,17600.0,21.0257,21.0338,21.0175,21.0257,17600.0
2013-11-20 13:20:00,25.76,25.77,25.76,25.76,3100.0,21.0257,21.0338,21.0257,21.0257,3100.0
2013-11-20 13:25:00,25.76,25.78,25.76,25.78,11200.0,21.0257,21.042,21.0257,21.042,11200.0
2013-11-20 13:30:00,25.78,25.8,25.77,25.78,17200.0,21.042,21.0583,21.0338,21.042,17200.0
2013-11-20 13:35:00,25.77,25.81,25.75,25.81,37900.0,21.0338,21.0665,21.0175,21.0665,37900.0
2013-11-20 13:40:00,25.8,25.83,25.79,25.83,15800.0,21.0583,21.0828,21.0502,21.0828,15800.0
2013-11-20 13:45:00,25.83,25.85,25.83,25.84,8000.0,21.0828,21.0991,21.0828,21.091,8000.0
2013-11-20 13:50:00,25.85,25.89,25.85,25.86,22800.0,21.0991,21.1318,21.0991,21.1073,22800.0
2013-11-20 13:55:00,25.87,25.87,25.83,25.83,8600.0,21.1155,21.1155,21.0828,21.0828,8600.0
2013-11-20 14:00:00,25.83,25.85,25.77,25.79,52200.0,21.0828,21.0991,21.0338,21.0502,52200.0
2013-11-20 14:05:00,25.79,25.79,25.71,25.73,26000.0,21.0502,21.0502,20.9849,21.0012,26000.0
2013-11-20 14:10:00,25.73,25.76,25.72,25.72,62800.0,21.0012,21.0257,20.993,20.993,62800.0
2013-11-20 14:15:00,25.72,25.75,25.7,25.75,20800.0,20.993,21.0175,20.9767,21.0175,20800.0
2013-11-20 14:20:00,25.76,25.76,25.71,25.74,28800.0,21.0257,21.0257,20.9849,21.0093,28800.0
2013-11-20 14:25:00,25.74,25.74,25.71,25.71,18500.0,21.0093,21.0093,20.9849,20.9849,18500.0
2013-11-20 14:30:00,25.7,25.73,25.69,25.7,27900.0,20.9767,21.0012,20.9685,20.9767,27900.0
2013-11-20 14:35:00,25.69,25.69,25.62,25.62,30100.0,20.9685,20.9685,20.9114,20.9114,30100.0
2013-11-20 14:40:00,25.62,25.63,25.59,25.63,29200.0,20.9114,20.9196,20.8869,20.9196,29200.0
2013-11-20 14:45:00,25.62,25.68,25.62,25.68,50700.0,20.9114,20.9604,20.9114,20.9604,50700.0
2013-11-20 14:50:00,25.68,25.68,25.59,25.62,49500.0,20.9604,20.9604,20.8869,20.9114,49500.0
2013-11-20 14:55:00,25.61,25.61,25.58,25.61,21000.0,20.9032,20.9032,20.8787,20.9032,21000.0
2013-11-20 15:00:00,25.6,25.6,25.52,25.53,25200.0,20.8951,20.8951,20.8298,20.8379,25200.0
2013-11-20 15:05:00,25.51,25.53,25.47,25.48,25100.0,20.8216,20.8379,20.789,20.7971,25100.0
2013-11-20 15:10:00,25.48,25.51,25.47,25.5,34600.0,20.7971,20.8216,20.789,20.8135,34600.0
2013-11-20 15:15:00,25.51,25.52,25.48,25.49,19300.0,20.8216,20.8298,20.7971,20.8053,19300.0
2013-11-20 15:20:00,25.49,25.53,25.47,25.51,29000.0,20.8053,20.8379,20.789,20.8216,29000.0
2013-11-20 15:25:00,25.51,25.55,25.5,25.54,21200.0,20.8216,20.8543,20.8135,20.8461,21200.0
2013-11-20 15:30:00,25.54,25.54,25.51,25.52,48300.0,20.8461,20.8461,20.8216,20.8298,48300.0
2013-11-20 15:35:00,25.51,25.55,25.51,25.55,19200.0,20.8216,20.8543,20.8216,20.8543,19200.0
2013-11-20 15:40:00,25.56,25.59,25.55,25.58,35500.0,20.8624,20.8869,20.8543,20.8787,35500.0
2013-11-20 15:45:00,25.58,25.62,25.58,25.62,63500.0,20.8787,20.9114,20.8787,20.9114,63500.0
2013-11-20 15:50:00,25.62,25.62,25.6,25.6,82200.0,20.9114,20.9114,20.8951,20.8951,82200.0
2013-11-20 15:55:00,25.61,25.67,25.6,25.67,196100.0,20.9032,20.9522,20.8951,20.9522,196100.0
2013-11-21 09:30:00,25.8,25.8,25.7,25.71,46100.0,21.0583,21.0583,20.9767,20.9849,46100.0
2013-11-21 09:35:00,25.71,25.74,25.68,25.68,38200.0,20.9849,21.0093,20.9604,20.9604,38200.0
2013-11-21 09:40:00,25.69,25.89,25.67,25.89,51000.0,20.9685,21.1318,20.9522,21.1318,51000.0
2013-11-21 09:45:00,25.9,25.93,25.87,25.9,27000.0,21.1399,21.1644,21.1155,21.1399,27000.0
2013-11-21 09:50:00,25.89,25.93,25.84,25.92,22700.0,21.1318,21.1644,21.091,21.1563,22700.0
2013-11-21 09:55:00,25.93,26.0,25.92,25.97,96200.0,21.1644,21.2216,21.1563,21.1971,96200.0
2013-11-21 10:00:00,25.97,26.07,25.95,26.06,37100.0,21.1971,21.2787,21.1807,21.2705,37100.0
2013-11-21 10:05:00,26.07,26.11,26.05,26.08,29900.0,21.2787,21.3113,21.2624,21.2869,29900.0
2013-11-21 10:10:00,26.09,26.13,26.07,26.09,32000.0,21.295,21.3277,21.2787,21.295,32000.0
2013-11-21 10:15:00,26.1,26.1,26.02,26.07,124500.0,21.3032,21.3032,21.2379,21.2787,124500.0
2013-11-21 10:20:00,26.08,26.14,26.06,26.06,31100.0,21.2869,21.3358,21.2705,21.2705,31100.0
2013-11-21 10:25:00,26.05,26.13,26.04,26.13,163400.0,21.2624,21.3277,21.2542,21.3277,163400.0
2013-11-21 10:30:00,26.12,26.24,26.12,26.24,79300.0,21.3195,21.4175,21.3195,21.4175,79300.0
2013-11-21 10:35:00,26.23,26.28,26.2,26.2,115000.0,21.4093,21.4501,21.3848,21.3848,115000.0
2013-11-21 10:40:00,26.18,26.19,26.14,26.15,24300.0,21.3685,21.3766,21.3358,21.344,24300.0
2013-11-21 10:45:00,26.15,26.19,26.15,26.19,24900.0,21.344,21.3766,21.344,21.3766,24900.0
2013-11-21 10:50:00,26.19,26.23,26.18,26.2,57600.0,21.3766,21.4093,21.3685,21.3848,57600.0
2013-11-21 10:55:00,26.2,26.2,26.13,26.16,22500.0,21.3848,21.3848,21.3277,21.3522,22500.0
2013-11-21 11:00:00,26.16,26.24,26.16,26.22,30800.0,21.3522,21.4175,21.3522,21.4011,30800.0
2013-11-21 11:05:00,26.22,26.23,26.19,26.22,31700.0,21.4011,21.4093,21.3766,21.4011,31700.0
2013-11-21 11:10:00,26.22,26.25,26.22,26.22,39400.0,21.4011,21.4256,21.4011,21.4011,39400.0
2013-11-21 11:15:00,26.22,26.24,26.22,26.23,29300.0,21.4011,21.4175,21.4011,21.4093,29300.0
2013-11-21 11:20:00,26.23,26.24,26.22,26.23,14600.0,21.4093,21.4175,21.4011,21.4093,14600.0
2013-11-21 11:25:00,26.22,26.23,26.21,26.21,17200.0,21.4011,21.4093,21.393,21.393,17200.0
2013-11-21 11:30:00,26.21,26.21,26.1,26.1,76200.0,21.393,21.393,21.3032,21.3032,76200.0
2013-11-21 11:35:00,26.09,26.1,26.04,26.09,65100.0,21.295,21.3032,21.2542,21.295,65100.0
2013-11-21 11:40:00,26.08,26.12,26.07,26.12,13700.0,21.2869,21.3195,21.2787,21.3195,13700.0
2013-11-21 11:45:00,26.12,26.13,26.09,26.09,18300.0,21.3195,21.3277,21.295,21.295,18300.0
2013-11-21 11:50:00,26.1,26.12,26.09,26.11,15600.0,21.3032,21.3195,21.295,21.3113,15600.0
2013-11-21 11:55:00,26.12,26.12,26.1,26.11,12100.0,21.3195,21.3195,21.3032,21.3113,12100.0
2013-11-21 12:00:00,26.11,26.11,26.05,26.06,20400.0,21.3113,21.3113,21.2624,21.2705,20400.0
2013-11-21 12:05:00,26.05,26.09,26.05,26.05,22700.0,21.2624,21.295,21.2624,21.2624,22700.0
2013-11-21 12:10:00,26.05,26.07,26.03,26.03,15100.0,21.2624,21.2787,21.246,21.246,15100.0
2013-11-21 12:15:00,26.04,26.06,26.03,26.06,9800.0,21.2542,21.2705,21.246,21.2705,9800.0
2013-11-21 12:20:00,26.06,26.13,26.06,26.12,24300.0,21.2705,21.3277,21.2705,21.3195,24300.0
2013-11-21 12:25:00,26.13,26.16,26.12,26.16,11900.0,21.3277,21.3522,21.3195,21.3522,11900.0
2013-11-21 12:30:00,26.16,26.18,26.14,26.17,38100.0,21.3522,21.3685,21.3358,21.3603,38100.0
2013-11-21 12:35:00,26.18,26.2,26.17,26.19,9900.0,21.3685,21.3848,21.3603,21.3766,9900.0
2013-11-21 12:40:00,26.19,26.21,26.18,26.21,16600.0,21.3766,21.393,21.3685,21.393,16600.0
2013-11-21 12:45:00,26.2,26.21,26.18,26.19,17100.0,21.3848,21.393,21.3685,21.3766,17100.0
2013-11-21 12:50:00,26.19,26.21,26.19,26.2,21500.0,21.3766,21.393,21.3766,21.3848,21500.0
2013-11-21 12:55:00,26.2,26.21,26.16,26.19,32200.0,21.3848,21.393,21.3522,21.3766,32200.0
2013-11-21 13:00:00,26.19,26.21,26.18,26.21,12300.0,21.3766,21.393,21.3685,21.393,12300.0
2013-11-21 13:05:00,26.21,26.24,26.2,26.21,19600.0,21.393,21.4175,21.3848,21.393,19600.0
2013-11-21 13:10:00,26.21,26.24,26.21,26.24,11300.0,21.393,21.4175,21.393,21.4175,11300.0
2013-11-21 13:15:00,26.25,26.25,26.24,26.25,13600.0,21.4256,21.4256,21.4175,21.4256,13600.0
2013-11-21 13:20:00,26.25,26.25,26.23,26.24,21100.0,21.4256,21.4256,21.4093,21.4175,21100.0
2013-11-21 13:25:00,26.24,26.25,26.23,26.23,12700.0,21.4175,21.4256,21.4093,21.4093,12700.0
2013-11-21 13:30:00,26.23,26.24,26.2,26.24,34400.0,21.4093,21.4175,21.3848,21.4175,34400.0
2013-11-21 13:35:00,26.23,26.25,26.22,26.24,19000.0,21.4093,21.4256,21.4011,21.4175,19000.0
2013-11-21 13:40:00,26.24,26.3,26.23,26.28,52500.0,21.4175,21.4664,21.4093,21.4501,52500.0
2013-11-21 13:45:00,26.28,26.3,26.27,26.29,19300.0,21.4501,21.4664,21.4419,21.4583,19300.0
2013-11-21 13:50:00,26.29,26.34,26.28,26.34,42800.0,21.4583,21.4991,21.4501,21.4991,42800.0
2013-11-21 13:55:00,26.34,26.36,26.33,26.36,35700.0,21.4991,21.5154,21.4909,21.5154,35700.0
2013-11-21 14:00:00,26.36,26.38,26.35,26.37,23300.0,21.5154,21.5317,21.5072,21.5236,23300.0
2013-11-21 14:05:00,26.36,26.38,26.35,26.36,24300.0,21.5154,21.5317,21.5072,21.5154,24300.0
2013-11-21 14:10:00,26.36,26.36,26.32,26.36,27800.0,21.5154,21.5154,21.4827,21.5154,27800.0
2013-11-21 14:15:00,26.36,26.38,26.33,26.38,68300.0,21.5154,21.5317,21.4909,21.5317,68300.0
2013-11-21 14:20:00,26.38,26.39,26.36,26.38,42700.0,21.5317,21.5399,21.5154,21.5317,42700.0
2013-11-21 14:25:00,26.38,26.4,26.37,26.4,42400.0,21.5317,21.548,21.5236,21.548,42400.0
2013-11-21 14:30:00,26.4,26.45,26.39,26.43,55300.0,21.548,21.5889,21.5399,21.5725,55300.0
2013-11-21 14:35:00,26.44,26.45,26.42,26.44,38500.0,21.5807,21.5889,21.5644,21.5807,38500.0
2013-11-21 14:40:00,26.44,26.5,26.43,26.48,82200.0,21.5807,21.6297,21.5725,21.6133,82200.0
2013-11-21 14:45:00,26.48,26.55,26.48,26.54,95700.0,21.6133,21.6705,21.6133,21.6623,95700.0
2013-11-21 14:50:00,26.55,26.59,26.53,26.55,51300.0,21.6705,21.7031,21.6542,21.6705,51300.0
2013-11-21 14:55:00,26.54,26.58,26.5,26.5,54900.0,21.6623,21.695,21.6297,21.6297,54900.0
2013-11-21 15:00:00,26.51,26.55,26.5,26.55,33000.0,21.6378,21.6705,21.6297,21.6705,33000.0
2013-11-21 15:05:00,26.55,26.58,26.54,26.55,41200.0,21.6705,21.695,21.6623,21.6705,41200.0
2013-11-21 15:10:00,26.56,26.59,26.56,26.59,36900.0,21.6786,21.7031,21.6786,21.7031,36900.0
2013-11-21 15:15:00,26.59,26.64,26.59,26.61,59200.0,21.7031,21.7439,21.7031,21.7194,59200.0
2013-11-21 15:20:00,26.6,26.61,26.58,26.59,45800.0,21.7113,21.7194,21.695,21.7031,45800.0
2013-11-21 15:25:00,26.58,26.63,26.58,26.62,70800.0,21.695,21.7358,21.695,21.7276,70800.0
2013-11-21 15:30:00,26.62,26.67,26.61,26.66,119100.0,21.7276,21.7684,21.7194,21.7603,119100.0
2013-11-21 15:35:00,26.66,26.66,26.6,26.61,43500.0,21.7603,21.7603,21.7113,21.7194,43500.0
2013-11-21 15:40:00,26.61,26.61,26.54,26.55,90500.0,21.7194,21.7194,21.6623,21.6705,90500.0
2013-11-21 15:45:00,26.54,26.55,26.54,26.55,54100.0,21.6623,21.6705,21.6623,21.6705,54100.0
2013-11-21 15:50:00,26.55,26.55,26.51,26.55,196700.0,21.6705,21.6705,21.6378,21.6705,196700.0
2013-11-21 15:55:00,26.55,26.59,26.54,26.58,149900.0,21.6705,21.7031,21.6623,21.695,149900.0
2013-11-22 09:30:00,26.27,26.59,26.27,26.53,116500.0,21.4419,21.7031,21.4419,21.6542,116500.0
2013-11-22 09:35:00,26.53,26.58,26.46,26.46,19800.0,21.6542,21.695,21.597,21.597,19800.0
2013-11-22 09:40:00,26.46,26.5,26.42,26.45,16100.0,21.597,21.6297,21.5644,21.5889,16100.0
2013-11-22 09:45:00,26.45,26.52,26.43,26.49,36500.0,21.5889,21.646,21.5725,21.6215,36500.0
2013-11-22 09:50:00,26.5,26.53,26.46,26.49,14200.0,21.6297,21.6542,21.597,21.6215,14200.0
2013-11-22 09:55:00,26.5,26.5,26.43,26.44,13700.0,21.6297,21.6297,21.5725,21.5807,13700.0
2013-11-22 10:00:00,26.44,26.46,26.34,26.42,55200.0,21.5807,21.597,21.4991,21.5644,55200.0
2013-11-22 10:05:00,26.42,26.46,26.41,26.42,30800.0,21.5644,21.597,21.5562,21.5644,30800.0
2013-11-22 10:10:00,26.42,26.49,26.42,26.48,29900.0,21.5644,21.6215,21.5644,21.6133,29900.0
2013-11-22 10:15:00,26.47,26.52,26.44,26.52,22100.0,21.6052,21.646,21.5807,21.646,22100.0
2013-11-22 10:20:00,26.52,26.55,26.51,26.52,46800.0,21.646,21.6705,21.6378,21.646,46800.0
2013-11-22 10:25:00,26.53,26.61,26.53,26.6,69100.0,21.6542,21.7194,21.6542,21.7113,69100.0
2013-11-22 10:30:00,26.61,26.65,26.6,26.63,46000.0,21.7194,21.7521,21.7113,21.7358,46000.0
2013-11-22 10:35:00,26.62,26.65,26.6,26.61,42200.0,21.7276,21.7521,21.7113,21.7194,42200.0
2013-11-22 10:40:00,26.61,26.61,26.54,26.55,21600.0,21.7194,21.7194,21.6623,21.6705,21600.0
2013-11-22 10:45:00,26.56,26.57,26.53,26.54,33000.0,21.6786,21.6868,21.6542,21.6623,33000.0
2013-11-22 10:50:00,26.54,26.54,26.48,26.5,20600.0,21.6623,21.6623,21.6133,21.6297,20600.0
2013-11-22 10:55:00,26.5,26.5,26.48,26.48,6000.0,21.6297,21.6297,21.6133,21.6133,6000.0
2013-11-22 11:00:00,26.49,26.49,26.4,26.4,28100.0,21.6215,21.6215,21.548,21.548,28100.0
2013-11-22 11:05:00,26.4,26.43,26.38,26.38,18200.0,21.548,21.5725,21.5317,21.5317,18200.0
2013-11-22 11:10:00,26.39,26.43,26.39,26.43,14700.0,21.5399,21.5725,21.5399,21.5725,14700.0
2013-11-22 11:15:00,26.42,26.47,26.4,26.44,45700.0,21.5644,21.6052,21.548,21.5807,45700.0
2013-11-22 11:20:00,26.43,26.46,26.43,26.43,10000.0,21.5725,21.597,21.5725,21.5725,10000.0
2013-11-22 11:25:00,26.43,26.46,26.43,26.43,25800.0,21.5725,21.597,21.5725,21.5725,25800.0
2013-11-22 11:30:00,26.43,26.45,26.41,26.42,23200.0,21.5725,21.5889,21.5562,21.5644,23200.0
2013-11-22 11:35:00,26.41,26.42,26.39,26.4,17900.0,21.5562,21.5644,21.5399,21.548,17900.0
2013-11-22 11:40:00,26.39,26.39,26.37,26.39,20700.0,21.5399,21.5399,21.5236,21.5399,20700.0
2013-11-22 11:45:00,26.39,26.41,26.38,26.38,12500.0,21.5399,21.5562,21.5317,21.5317,12500.0
2013-11-22 11:50:00,26.39,26.39,26.38,26.39,13100.0,21.5399,21.5399,21.5317,21.5399,13100.0
2013-11-22 11:55:00,26.39,26.42,26.39,26.42,13000.0,21.5399,21.5644,21.5399,21.5644,13000.0
2013-11-22 12:00:00,26.43,26.43,26.4,26.4,11100.0,21.5725,21.5725,21.548,21.548,11100.0
2013-11-22 12:05:00,26.41,26.42,26.4,26.41,19000.0,21.5562,21.5644,21.548,21.5562,19000.0
2013-11-22 12:10:00,26.4,26.46,26.4,26.45,14500.0,21.548,21.597,21.548,21.5889,14500.0
2013-11-22 12:15:00,26.45,26.5,26.45,26.49,5500.0,21.5889,21.6297,21.5889,21.6215,5500.0
2013-11-22 12:20:00,26.5,26.54,26.49,26.53,20900.0,21.6297,21.6623,21.6215,21.6542,20900.0
2013-11-22 12:25:00,26.52,26.54,26.51,26.54,10400.0,21.646,21.6623,21.6378,21.6623,10400.0
2013-11-22 12:30:00,26.53,26.55,26.53,26.55,10400.0,21.6542,21.6705,21.6542,21.6705,10400.0
2013-11-22 12:35:00,26.55,26.56,26.52,26.53,13000.0,21.6705,21.6786,21.646,21.6542,13000.0
2013-11-22 12:40:00,26.54,26.55,26.53,26.55,13300.0,21.6623,21.6705,21.6542,21.6705,13300.0
2013-11-22 12:45:00,26.56,26.58,26.56,26.58,4400.0,21.6786,21.695,21.6786,21.695,4400.0
2013-11-22 12:50:00,26.57,26.58,26.57,26.57,3400.0,21.6868,21.695,21.6868,21.6868,3400.0
2013-11-22 12:55:00,26.58,26.58,26.53,26.53,9900.0,21.695,21.695,21.6542,21.6542,9900.0
2013-11-22 13:00:00,26.53,26.53,26.51,26.51,14700.0,21.6542,21.6542,21.6378,21.6378,14700.0
2013-11-22 13:05:00,26.51,26.53,26.51,26.51,10600.0,21.6378,21.6542,21.6378,21.6378,10600.0
2013-11-22 13:10:00,26.52,26.53,26.51,26.53,7100.0,21.646,21.6542,21.6378,21.6542,7100.0
2013-11-22 13:15:00,26.54,26.55,26.52,26.53,27600.0,21.6623,21.6705,21.646,21.6542,27600.0
2013-11-22 13:20:00,26.53,26.54,26.51,26.51,31700.0,21.6542,21.6623,21.6378,21.6378,31700.0
2013-11-22 13:25:00,26.5,26.52,26.5,26.52,14200.0,21.6297,21.646,21.6297,21.646,14200.0
2013-11-22 13:30:00,26.52,26.53,26.52,26.52,5200.0,21.646,21.6542,21.646,21.646,5200.0
2013-11-22 13:35:00,26.52,26.53,26.48,26.49,38100.0,21.646,21.6542,21.6133,21.6215,38100.0
2013-11-22 13:40:00,26.49,26.49,26.45,26.46,7100.0,21.6215,21.6215,21.5889,21.597,7100.0
2013-11-22 13:45:00,26.47,26.47,26.45,26.45,4000.0,21.6052,21.6052,21.5889,21.5889,4000.0
2013-11-22 13:50:00,26.44,26.45,26.44,26.45,6500.0,21.5807,21.5889,21.5807,21.5889,6500.0
2013-11-22 13:55:00,26.44,26.46,26.42,26.46,24400.0,21.5807,21.597,21.5644,21.597,24400.0
2013-11-22 14:00:00,26.46,26.49,26.44,26.45,33800.0,21.597,21.6215,21.5807,21.5889,33800.0
2013-11-22 14:05:00,26.45,26.48,26.43,26.45,24100.0,21.5889,21.6133,21.5725,21.5889,24100.0
2013-11-22 14:10:00,26.45,26.46,26.44,26.45,4800.0,21.5889,21.597,21.5807,21.5889,4800.0
2013-11-22 14:15:00,26.45,26.47,26.44,26.46,10900.0,21.5889,21.6052,21.5807,21.597,10900.0
2013-11-22 14:20:00,26.46,26.47,26.46,26.46,6000.0,21.597,21.6052,21.597,21.597,6000.0
2013-11-22 14:25:00,26.45,26.47,26.44,26.46,9400.0,21.5889,21.6052,21.5807,21.597,9400.0
2013-11-22 14:30:00,26.47,26.48,26.44,26.45,10600.0,21.6052,21.6133,21.5807,21.5889,10600.0
2013-11-22 14:35:00,26.46,26.48,26.45,26.46,7000.0,21.597,21.6133,21.5889,21.597,7000.0
2013-11-22 14:40:00,26.46,26.46,26.44,26.45,11700.0,21.597,21.597,21.5807,21.5889,11700.0
2013-11-22 14:45:00,26.46,26.46,26.45,26.45,3400.0,21.597,21.597,21.5889,21.5889,3400.0
2013-11-22 14:50:00,26.45,26.46,26.44,26.45,24000.0,21.5889,21.597,21.5807,21.5889,24000.0
2013-11-22 14:55:00,26.45,26.47,26.44,26.45,19100.0,21.5889,21.6052,21.5807,21.5889,19100.0
2013-11-22 15:00:00,26.45,26.49,26.45,26.48,19400.0,21.5889,21.6215,21.5889,21.6133,19400.0
2013-11-22 15:05:00,26.48,26.49,26.48,26.49,10000.0,21.6133,21.6215,21.6133,21.6215,10000.0
2013-11-22 15:10:00,26.49,26.49,26.47,26.49,12800.0,21.6215,21.6215,21.6052,21.6215,12800.0
2013-11-22 15:15:00,26.48,26.49,26.46,26.48,29400.0,21.6133,21.6215,21.597,21.6133,29400.0
2013-11-22 15:20:00,26.47,26.5,26.47,26.49,15300.0,21.6052,21.6297,21.6052,21.6215,15300.0
2013-11-22 15:25:00,26.49,26.5,26.48,26.49,15000.0,21.6215,21.6297,21.6133,21.6215,15000.0
2013-11-22 15:30:00,26.5,26.5,26.48,26.49,9300.0,21.6297,21.6297,21.6133,21.6215,9300.0
2013-11-22 15:35:00,26.49,26.52,26.48,26.5,40800.0,21.6215,21.646,21.6133,21.6297,40800.0
2013-11-22 15:40:00,26.51,26.53,26.51,26.52,36000.0,21.6378,21.6542,21.6378,21.646,36000.0
2013-11-22 15:45:00,26.51,26.53,26.51,26.52,25100.0,21.6378,21.6542,21.6378,21.646,25100.0
2013-11-22 15:50:00,26.52,26.54,26.51,26.54,42800.0,21.646,21.6623,21.6378,21.6623,42800.0
2013-11-22 15:55:00,26.54,26.54,26.51,26.52,83100.0,21.6623,21.6623,21.6378,21.646,83100.0
2013-11-25 09:30:00,26.59,26.75,26.52,26.56,56700.0,21.7031,21.8337,21.646,21.6786,56700.0
2013-11-25 09:35:00,26.56,26.61,26.52,26.52,35000.0,21.6786,21.7194,21.646,21.646,35000.0
2013-11-25 09:40:00,26.52,26.55,26.46,26.52,31200.0,21.646,21.6705,21.597,21.646,31200.0
2013-11-25 09:45:00,26.54,26.61,26.54,26.55,19100.0,21.6623,21.7194,21.6623,21.6705,19100.0
2013-11-25 09:50:00,26.56,26.56,26.39,26.41,27100.0,21.6786,21.6786,21.5399,21.5562,27100.0
2013-11-25 09:55:00,26.41,26.41,26.22,26.29,65600.0,21.5562,21.5562,21.4011,21.4583,65600.0
2013-11-25 10:00:00,26.27,26.28,26.23,26.23,14500.0,21.4419,21.4501,21.4093,21.4093,14500.0
2013-11-25 10:05:00,26.24,26.3,26.23,26.3,8000.0,21.4175,21.4664,21.4093,21.4664,8000.0
2013-11-25 10:10:00,26.31,26.35,26.29,26.3,36600.0,21.4746,21.5072,21.4583,21.4664,36600.0
2013-11-25 10:15:00,26.3,26.34,26.29,26.31,13200.0,21.4664,21.4991,21.4583,21.4746,13200.0
2013-11-25 10:20:00,26.31,26.33,26.28,26.31,33500.0,21.4746,21.4909,21.4501,21.4746,33500.0
2013-11-25 10:25:00,26.31,26.33,26.3,26.3,8200.0,21.4746,21.4909,21.4664,21.4664,8200.0
2013-11-25 10:30:00,26.31,26.32,26.29,26.31,10100.0,21.4746,21.4827,21.4583,21.4746,10100.0
2013-11-25 10:35:00,26.31,26.35,26.3,26.33,18600.0,21.4746,21.5072,21.4664,21.4909,18600.0
2013-11-25 10:40:00,26.33,26.33,26.31,26.33,4800.0,21.4909,21.4909,21.4746,21.4909,4800.0
2013-11-25 10:45:00,26.33,26.38,26.32,26.35,12900.0,21.4909,21.5317,21.4827,21.5072,12900.0
2013-11-25 10:50:00,26.35,26.37,26.34,26.35,10700.0,21.5072,21.5236,21.4991,21.5072,10700.0
2013-11-25 10:55:00,26.36,26.36,26.31,26.31,5300.0,21.5154,21.5154,21.4746,21.4746,5300.0
2013-11-25 11:00:00,26.31,26.32,26.29,26.29,10800.0,21.4746,21.4827,21.4583,21.4583,10800.0
2013-11-25 11:05:00,26.29,26.31,26.27,26.27,7200.0,21.4583,21.4746,21.4419,21.4419,7200.0
2013-11-25 11:10:00,26.27,26.27,26.26,26.26,1200.0,21.4419,21.4419,21.4338,21.4338,1200.0
2013-11-25 11:15:00,26.27,26.3,26.26,26.29,14400.0,21.4419,21.4664,21.4338,21.4583,14400.0
2013-11-25 11:20:00,26.3,26.3,26.27,26.27,8100.0,21.4664,21.4664,21.4419,21.4419,8100.0
2013-11-25 11:25:00,26.28,26.32,26.26,26.32,41900.0,21.4501,21.4827,21.4338,21.4827,41900.0
2013-11-25 11:30:00,26.31,26.32,26.29,26.31,9400.0,21.4746,21.4827,21.4583,21.4746,9400.0
2013-11-25 11:35:00,26.31,26.33,26.31,26.33,8500.0,21.4746,21.4909,21.4746,21.4909,8500.0
2013-11-25 11:40:00,26.33,26.35,26.31,26.31,6700.0,21.4909,21.5072,21.4746,21.4746,6700.0
2013-11-25 11:45:00,26.31,26.36,26.31,26.35,9200.0,21.4746,21.5154,21.4746,21.5072,9200.0
2013-11-25 11:50:00,26.36,26.39,26.36,26.38,6100.0,21.5154,21.5399,21.5154,21.5317,6100.0
2013-11-25 11:55:00,26.38,26.38,26.34,26.34,7600.0,21.5317,21.5317,21.4991,21.4991,7600.0
2013-11-25 12:00:00,26.34,26.4,26.34,26.38,12900.0,21.4991,21.548,21.4991,21.5317,12900.0
2013-11-25 12:05:00,26.37,26.37,26.34,26.34,6900.0,21.5236,21.5236,21.4991,21.4991,6900.0
2013-11-25 12:10:00,26.35,26.37,26.31,26.35,37200.0,21.5072,21.5236,21.4746,21.5072,37200.0
2013-11-25 12:15:00,26.34,26.35,26.33,26.35,13900.0,21.4991,21.5072,21.4909,21.5072,13900.0
2013-11-25 12:20:00,26.36,26.37,26.35,26.37,2800.0,21.5154,21.5236,21.5072,21.5236,2800.0
2013-11-25 12:25:00,26.37,26.4,26.37,26.4,3000.0,21.5236,21.548,21.5236,21.548,3000.0
2013-11-25 12:30:00,26.4,26.4,26.36,26.36,9700.0,21.548,21.548,21.5154,21.5154,9700.0
2013-11-25 12:35:00,26.36,26.39,26.36,26.38,11100.0,21.5154,21.5399,21.5154,21.5317,11100.0
2013-11-25 12:40:00,26.39,26.4,26.38,26.4,10800.0,21.5399,21.548,21.5317,21.548,10800.0
2013-11-25 12:45:00,26.41,26.42,26.41,26.41,9100.0,21.5562,21.5644,21.5562,21.5562,9100.0
2013-11-25 12:50:00,26.42,26.45,26.42,26.45,8900.0,21.5644,21.5889,21.5644,21.5889,8900.0
2013-11-25 12:55:00,26.44,26.45,26.44,26.45,3400.0,21.5807,21.5889,21.5807,21.5889,3400.0
2013-11-25 13:00:00,26.44,26.44,26.42,26.42,9100.0,21.5807,21.5807,21.5644,21.5644,9100.0
2013-11-25 13:05:00,26.41,26.43,26.41,26.41,11900.0,21.5562,21.5725,21.5562,21.5562,11900.0
2013-11-25 13:10:00,26.41,26.42,26.41,26.41,5600.0,21.5562,21.5644,21.5562,21.5562,5600.0
2013-11-25 13:15:00,26.41,26.43,26.4,26.42,11200.0,21.5562,21.5725,21.548,21.5644,11200.0
2013-11-25 13:20:00,26.41,26.44,26.41,26.44,2500.0,21.5562,21.5807,21.5562,21.5807,2500.0
2013-11-25 13:25:00,26.44,26.46,26.44,26.44,10700.0,21.5807,21.597,21.5807,21.5807,10700.0
2013-11-25 13:30:00,26.44,26.46,26.44,26.45,6800.0,21.5807,21.597,21.5807,21.5889,6800.0
2013-11-25 13:35:00,26.45,26.47,26.45,26.47,10100.0,21.5889,21.6052,21.5889,21.6052,10100.0
2013-11-25 13:40:00,26.47,26.51,26.47,26.5,10400.0,21.6052,21.6378,21.6052,21.6297,10400.0
2013-11-25 13:45:00,26.5,26.55,26.5,26.55,15000.0,21.6297,21.6705,21.6297,21.6705,15000.0
2013-11-25 13:50:00,26.55,26.58,26.55,26.56,12500.0,21.6705,21.695,21.6705,21.6786,12500.0
2013-11-25 13:55:00,26.57,26.57,26.56,26.56,5100.0,21.6868,21.6868,21.6786,21.6786,5100.0
2013-11-25 14:00:00,26.56,26.57,26.55,26.57,14100.0,21.6786,21.6868,21.6705,21.6868,14100.0
2013-11-25 14:05:00,26.57,26.59,26.56,26.58,21900.0,21.6868,21.7031,21.6786,21.695,21900.0
2013-11-25 14:10:00,26.58,26.58,26.57,26.58,13500.0,21.695,21.695,21.6868,21.695,13500.0
2013-11-25 14:15:00,26.58,26.63,26.57,26.61,38700.0,21.695,21.7358,21.6868,21.7194,38700.0
2013-11-25 14:20:00,26.61,26.62,26.6,26.62,8400.0,21.7194,21.7276,21.7113,21.7276,8400.0
2013-11-25 14:25:00,26.62,26.71,26.62,26.7,43100.0,21.7276,21.8011,21.7276,21.7929,43100.0
2013-11-25 14:30:00,26.71,26.71,26.68,26.71,45400.0,21.8011,21.8011,21.7766,21.8011,45400.0
2013-11-25 14:35:00,26.71,26.74,26.7,26.72,26200.0,21.8011,21.8256,21.7929,21.8092,26200.0
2013-11-25 14:40:00,26.72,26.72,26.69,26.7,11500.0,21.8092,21.8092,21.7847,21.7929,11500.0
2013-11-25 14:45:00,26.69,26.75,26.69,26.74,70200.0,21.7847,21.8337,21.7847,21.8256,70200.0
2013-11-25 14:50:00,26.73,26.74,26.7,26.73,17300.0,21.8174,21.8256,21.7929,21.8174,17300.0
2013-11-25 14:55:00,26.73,26.74,26.72,26.72,18000.0,21.8174,21.8256,21.8092,21.8092,18000.0
2013-11-25 15:00:00,26.72,26.73,26.69,26.7,34800.0,21.8092,21.8174,21.7847,21.7929,34800.0
2013-11-25 15:05:00,26.71,26.73,26.7,26.7,46800.0,21.8011,21.8174,21.7929,21.7929,46800.0
2013-11-25 15:10:00,26.69,26.7,26.66,26.66,13000.0,21.7847,21.7929,21.7603,21.7603,13000.0
2013-11-25 15:15:00,26.66,26.69,26.66,26.68,18900.0,21.7603,21.7847,21.7603,21.7766,18900.0
2013-11-25 15:20:00,26.69,26.69,26.65,26.66,42100.0,21.7847,21.7847,21.7521,21.7603,42100.0
2013-11-25 15:25:00,26.65,26.66,26.64,26.64,19500.0,21.7521,21.7603,21.7439,21.7439,19500.0
2013-11-25 15:30:00,26.64,26.67,26.63,26.67,32200.0,21.7439,21.7684,21.7358,21.7684,32200.0
2013-11-25 15:35:00,26.68,26.68,26.65,26.67,34600.0,21.7766,21.7766,21.7521,21.7684,34600.0
2013-11-25 15:40:00,26.68,26.69,26.67,26.69,13700.0,21.7766,21.7847,21.7684,21.7847,13700.0
2013-11-25 15:45:00,26.68,26.7,26.68,26.68,30600.0,21.7766,21.7929,21.7766,21.7766,30600.0
2013-11-25 15:50:00,26.68,26.7,26.67,26.7,40500.0,21.7766,21.7929,21.7684,21.7929,40500.0
2013-11-25 15:55:00,26.7,26.72,26.67,26.71,108700.0,21.7929,21.8092,21.7684,21.8011,108700.0
2013-11-26 09:30:00,26.47,26.7,26.33,26.41,90000.0,21.6052,21.7929,21.4909,21.5562,90000.0
2013-11-26 09:35:00,26.45,26.57,26.44,26.54,23700.0,21.5889,21.6868,21.5807,21.6623,23700.0
2013-11-26 09:40:00,26.54,26.57,26.46,26.52,24800.0,21.6623,21.6868,21.597,21.646,24800.0
2013-11-26 09:45:00,26.51,26.54,26.47,26.51,10600.0,21.6378,21.6623,21.6052,21.6378,10600.0
2013-11-26 09:50:00,26.52,26.56,26.5,26.54,13000.0,21.646,21.6786,21.6297,21.6623,13000.0
2013-11-26 09:55:00,26.54,26.55,26.51,26.53,12400.0,21.6623,21.6705,21.6378,21.6542,12400.0
2013-11-26 10:00:00,26.54,26.56,26.49,26.5,50800.0,21.6623,21.6786,21.6215,21.6297,50800.0
2013-11-26 10:05:00,26.51,26.53,26.45,26.47,45700.0,21.6378,21.6542,21.5889,21.6052,45700.0
2013-11-26 10:10:00,26.47,26.52,26.46,26.46,48100.0,21.6052,21.646,21.597,21.597,48100.0
2013-11-26 10:15:00,26.46,26.51,26.46,26.5,16400.0,21.597,21.6378,21.597,21.6297,16400.0
2013-11-26 10:20:00,26.49,26.54,26.47,26.48,23500.0,21.6215,21.6623,21.6052,21.6133,23500.0
2013-11-26 10:25:00,26.49,26.5,26.43,26.47,57800.0,21.6215,21.6297,21.5725,21.6052,57800.0
2013-11-26 10:30:00,26.46,26.48,26.42,26.42,14000.0,21.597,21.6133,21.5644,21.5644,14000.0
2013-11-26 10:35:00,26.42,26.43,26.41,26.43,23300.0,21.5644,21.5725,21.5562,21.5725,23300.0
2013-11-26 10:40:00,26.43,26.43,26.39,26.42,31000.0,21.5725,21.5725,21.5399,21.5644,31000.0
2013-11-26 10:45:00,26.42,26.43,26.39,26.39,30500.0,21.5644,21.5725,21.5399,21.5399,30500.0
2013-11-26 10:50:00,26.39,26.43,26.38,26.39,59200.0,21.5399,21.5725,21.5317,21.5399,59200.0
2013-11-26 10:55:00,26.39,26.4,26.38,26.4,12000.0,21.5399,21.548,21.5317,21.548,12000.0
2013-11-26 11:00:00,26.4,26.48,26.4,26.45,20000.0,21.548,21.6133,21.548,21.5889,20000.0
2013-11-26 11:05:00,26.46,26.46,26.44,26.44,13800.0,21.597,21.597,21.5807,21.5807,13800.0
2013-11-26 11:10:00,26.44,26.46,26.43,26.44,32500.0,21.5807,21.597,21.5725,21.5807,32500.0
2013-11-26 11:15:00,26.45,26.51,26.45,26.48,23300.0,21.5889,21.6378,21.5889,21.6133,23300.0
2013-11-26 11:20:00,26.48,26.52,26.48,26.5,13200.0,21.6133,21.646,21.6133,21.6297,13200.0
2013-11-26 11:25:00,26.5,26.51,26.44,26.44,39000.0,21.6297,21.6378,21.5807,21.5807,39000.0
2013-11-26 11:30:00,26.43,26.44,26.4,26.41,19900.0,21.5725,21.5807,21.548,21.5562,19900.0
2013-11-26 11:35:00,26.4,26.4,26.36,26.36,24300.0,21.548,21.548,21.5154,21.5154,24300.0
2013-11-26 11:40:00,26.35,26.4,26.35,26.4,32700.0,21.5072,21.548,21.5072,21.548,32700.0
2013-11-26 11:45:00,26.4,26.43,26.39,26.43,20800.0,21.548,21.5725,21.5399,21.5725,20800.0
2013-11-26 11:50:00,26.43,26.44,26.41,26.42,7800.0,21.5725,21.5807,21.5562,21.5644,7800.0
2013-11-26 11:55:00,26.42,26.42,26.37,26.37,6000.0,21.5644,21.5644,21.5236,21.5236,6000.0
2013-11-26 12:00:00,26.38,26.4,26.36,26.4,26100.0,21.5317,21.548,21.5154,21.548,26100.0
2013-11-26 12:05:00,26.41,26.43,26.4,26.41,10600.0,21.5562,21.5725,21.548,21.5562,10600.0
2013-11-26 12:10:00,26.41,26.42,26.4,26.41,14200.0,21.5562,21.5644,21.548,21.5562,14200.0
2013-11-26 12:15:00,26.41,26.41,26.38,26.4,25300.0,21.5562,21.5562,21.5317,21.548,25300.0
2013-11-26 12:20:00,26.4,26.45,26.38,26.39,53600.0,21.548,21.5889,21.5317,21.5399,53600.0
2013-11-26 12:25:00,26.38,26.44,26.38,26.41,36200.0,21.5317,21.5807,21.5317,21.5562,36200.0
2013-11-26 12:30:00,26.41,26.42,26.39,26.39,16700.0,21.5562,21.5644,21.5399,21.5399,16700.0
2013-11-26 12:35:00,26.4,26.48,26.39,26.45,53100.0,21.548,21.6133,21.5399,21.5889,53100.0
2013-11-26 12:40:00,26.45,26.48,26.45,26.47,5700.0,21.5889,21.6133,21.5889,21.6052,5700.0
2013-11-26 12:45:00,26.48,26.51,26.48,26.5,8600.0,21.6133,21.6378,21.6133,21.6297,8600.0
2013-11-26 12:50:00,26.51,26.52,26.5,26.51,11700.0,21.6378,21.646,21.6297,21.6378,11700.0
2013-11-26 12:55:00,26.52,26.52,26.45,26.45,23200.0,21.646,21.646,21.5889,21.5889,23200.0
2013-11-26 13:00:00,26.46,26.46,26.43,26.44,13300.0,21.597,21.597,21.5725,21.5807,13300.0
2013-11-26 13:05:00,26.44,26.45,26.44,26.45,11000.0,21.5807,21.5889,21.5807,21.5889,11000.0
2013-11-26 13:10:00,26.46,26.5,26.46,26.49,7200.0,21.597,21.6297,21.597,21.6215,7200.0
2013-11-26 13:15:00,26.49,26.51,26.47,26.48,24000.0,21.6215,21.6378,21.6052,21.6133,24000.0
2013-11-26 13:20:00,26.48,26.51,26.47,26.51,12100.0,21.6133,21.6378,21.6052,21.6378,12100.0
2013-11-26 13:25:00,26.51,26.52,26.5,26.51,6900.0,21.6378,21.646,21.6297,21.6378,6900.0
2013-11-26 13:30:00,26.51,26.54,26.5,26.53,21100.0,21.6378,21.6623,21.6297,21.6542,21100.0
2013-11-26 13:35:00,26.53,26.54,26.51,26.52,15100.0,21.6542,21.6623,21.6378,21.646,15100.0
2013-11-26 13:40:00,26.52,26.55,26.51,26.53,14600.0,21.646,21.6705,21.6378,21.6542,14600.0
2013-11-26 13:45:00,26.53,26.54,26.52,26.52,8400.0,21.6542,21.6623,21.646,21.646,8400.0
2013-11-26 13:50:00,26.52,26.54,26.51,26.52,11600.0,21.646,21.6623,21.6378,21.646,11600.0
2013-11-26 13:55:00,26.51,26.53,26.51,26.51,5500.0,21.6378,21.6542,21.6378,21.6378,5500.0
2013-11-26 14:00:00,26.51,26.53,26.47,26.48,22000.0,21.6378,21.6542,21.6052,21.6133,22000.0
2013-11-26 14:05:00,26.49,26.51,26.47,26.51,50700.0,21.6215,21.6378,21.6052,21.6378,50700.0
2013-11-26 14:10:00,26.52,26.55,26.52,26.55,7700.0,21.646,21.6705,21.646,21.6705,7700.0
2013-11-26 14:15:00,26.55,26.55,26.53,26.53,6600.0,21.6705,21.6705,21.6542,21.6542,6600.0
2013-11-26 14:20:00,26.54,26.58,26.53,26.58,12000.0,21.6623,21.695,21.6542,21.695,12000.0
2013-11-26 14:25:00,26.58,26.6,26.58,26.6,5600.0,21.695,21.7113,21.695,21.7113,5600.0
2013-11-26 14:30:00,26.59,26.61,26.59,26.61,7400.0,21.7031,21.7194,21.7031,21.7194,7400.0
2013-11-26 14:35:00,26.6,26.61,26.6,26.61,6000.0,21.7113,21.7194,21.7113,21.7194,6000.0
2013-11-26 14:40:00,26.61,26.61,26.55,26.55,20500.0,21.7194,21.7194,21.6705,21.6705,20500.0
2013-11-26 14:45:00,26.55,26.58,26.55,26.57,10900.0,21.6705,21.695,21.6705,21.6868,10900.0
2013-11-26 14:50:00,26.57,26.61,26.57,26.58,24200.0,21.6868,21.7194,21.6868,21.695,24200.0
2013-11-26 14:55:00,26.58,26.59,26.57,26.57,7600.0,21.695,21.7031,21.6868,21.6868,7600.0
2013-11-26 15:00:00,26.57,26.58,26.55,26.55,9100.0,21.6868,21.695,21.6705,21.6705,9100.0
2013-11-26 15:05:00,26.55,26.56,26.54,26.56,10400.0,21.6705,21.6786,21.6623,21.6786,10400.0
2013-11-26 15:10:00,26.56,26.58,26.56,26.56,23200.0,21.6786,21.695,21.6786,21.6786,23200.0
2013-11-26 15:15:00,26.56,26.58,26.56,26.56,12000.0,21.6786,21.695,21.6786,21.6786,12000.0
2013-11-26 15:20:00,26.56,26.58,26.56,26.57,55600.0,21.6786,21.695,21.6786,21.6868,55600.0
2013-11-26 15:25:00,26.57,26.59,26.57,26.57,12200.0,21.6868,21.7031,21.6868,21.6868,12200.0
2013-11-26 15:30:00,26.58,26.6,26.57,26.6,12800.0,21.695,21.7113,21.6868,21.7113,12800.0
2013-11-26 15:35:00,26.6,26.61,26.59,26.61,18400.0,21.7113,21.7194,21.7031,21.7194,18400.0
2013-11-26 15:40:00,26.6,26.61,26.59,26.59,23100.0,21.7113,21.7194,21.7031,21.7031,23100.0
2013-11-26 15:45:00,26.6,26.6,26.55,26.56,41600.0,21.7113,21.7113,21.6705,21.6786,41600.0
2013-11-26 15:50:00,26.57,26.57,26.49,26.5,139800.0,21.6868,21.6868,21.6215,21.6297,139800.0
2013-11-26 15:55:00,26.5,26.5,26.45,26.48,144500.0,21.6297,21.6297,21.5889,21.6133,144500.0
2013-11-27 09:30:00,26.43,26.48,26.3,26.4,56000.0,21.5725,21.6133,21.4664,21.548,56000.0
2013-11-27 09:35:00,26.4,26.44,26.37,26.43,19900.0,21.548,21.5807,21.5236,21.5725,19900.0
2013-11-27 09:40:00,26.43,26.53,26.39,26.52,26200.0,21.5725,21.6542,21.5399,21.646,26200.0
2013-11-27 09:45:00,26.5,26.56,26.49,26.53,19300.0,21.6297,21.6786,21.6215,21.6542,19300.0
2013-11-27 09:50:00,26.55,26.57,26.5,26.52,5300.0,21.6705,21.6868,21.6297,21.646,5300.0
2013-11-27 09:55:00,26.5,26.54,26.5,26.51,34300.0,21.6297,21.6623,21.6297,21.6378,34300.0
2013-11-27 10:00:00,26.52,26.52,26.43,26.45,20700.0,21.646,21.646,21.5725,21.5889,20700.0
2013-11-27 10:05:00,26.45,26.5,26.43,26.49,35000.0,21.5889,21.6297,21.5725,21.6215,35000.0
2013-11-27 10:10:00,26.48,26.52,26.43,26.46,60700.0,21.6133,21.646,21.5725,21.597,60700.0
2013-11-27 10:15:00,26.46,26.5,26.46,26.48,11800.0,21.597,21.6297,21.597,21.6133,11800.0
2013-11-27 10:20:00,26.5,26.51,26.48,26.51,15300.0,21.6297,21.6378,21.6133,21.6378,15300.0
2013-11-27 10:25:00,26.5,26.52,26.48,26.48,8900.0,21.6297,21.646,21.6133,21.6133,8900.0
2013-11-27 10:30:00,26.49,26.49,26.44,26.45,21200.0,21.6215,21.6215,21.5807,21.5889,21200.0
2013-11-27 10:35:00,26.47,26.47,26.38,26.38,28200.0,21.6052,21.6052,21.5317,21.5317,28200.0
2013-11-27 10:40:00,26.39,26.39,26.32,26.33,38900.0,21.5399,21.5399,21.4827,21.4909,38900.0
2013-11-27 10:45:00,26.33,26.41,26.33,26.39,35700.0,21.4909,21.5562,21.4909,21.5399,35700.0
2013-11-27 10:50:00,26.4,26.42,26.37,26.42,9800.0,21.548,21.5644,21.5236,21.5644,9800.0
2013-11-27 10:55:00,26.41,26.43,26.38,26.38,29200.0,21.5562,21.5725,21.5317,21.5317,29200.0
2013-11-27 11:00:00,26.38,26.42,26.38,26.41,10500.0,21.5317,21.5644,21.5317,21.5562,10500.0
2013-11-27 11:05:00,26.42,26.43,26.39,26.39,11400.0,21.5644,21.5725,21.5399,21.5399,11400.0
2013-11-27 11:10:00,26.4,26.43,26.38,26.42,31600.0,21.548,21.5725,21.5317,21.5644,31600.0
2013-11-27 11:15:00,26.42,26.45,26.42,26.45,12900.0,21.5644,21.5889,21.5644,21.5889,12900.0
2013-11-27 11:20:00,26.45,26.46,26.42,26.45,14900.0,21.5889,21.597,21.5644,21.5889,14900.0
2013-11-27 11:25:00,26.46,26.46,26.44,26.44,13000.0,21.597,21.597,21.5807,21.5807,13000.0
2013-11-27 11:30:00,26.45,26.48,26.45,26.47,24200.0,21.5889,21.6133,21.5889,21.6052,24200.0
2013-11-27 11:35:00,26.48,26.5,26.47,26.48,19000.0,21.6133,21.6297,21.6052,21.6133,19000.0
2013-11-27 11:40:00,26.49,26.49,26.45,26.49,46000.0,21.6215,21.6215,21.5889,21.6215,46000.0
2013-11-27 11:45:00,26.49,26.49,26.45,26.47,49200.0,21.6215,21.6215,21.5889,21.6052,49200.0
2013-11-27 11:50:00,26.47,26.48,26.46,26.47,22700.0,21.6052,21.6133,21.597,21.6052,22700.0
2013-11-27 11:55:00,26.46,26.49,26.46,26.48,13800.0,21.597,21.6215,21.597,21.6133,13800.0
2013-11-27 12:00:00,26.47,26.48,26.46,26.48,7100.0,21.6052,21.6133,21.597,21.6133,7100.0
2013-11-27 12:05:00,26.47,26.47,26.46,26.47,5300.0,21.6052,21.6052,21.597,21.6052,5300.0
2013-11-27 12:10:00,26.47,26.48,26.47,26.47,16800.0,21.6052,21.6133,21.6052,21.6052,16800.0
2013-11-27 12:15:00,26.48,26.49,26.47,26.47,10400.0,21.6133,21.6215,21.6052,21.6052,10400.0
2013-11-27 12:20:00,26.47,26.47,26.42,26.42,18800.0,21.6052,21.6052,21.5644,21.5644,18800.0
2013-11-27 12:25:00,26.42,26.45,26.41,26.45,8900.0,21.5644,21.5889,21.5562,21.5889,8900.0
2013-11-27 12:30:00,26.46,26.47,26.45,26.47,7300.0,21.597,21.6052,21.5889,21.6052,7300.0
2013-11-27 12:35:00,26.46,26.47,26.44,26.45,9300.0,21.597,21.6052,21.5807,21.5889,9300.0
2013-11-27 12:40:00,26.45,26.47,26.45,26.46,8100.0,21.5889,21.6052,21.5889,21.597,8100.0
2013-11-27 12:45:00,26.46,26.47,26.45,26.45,9600.0,21.597,21.6052,21.5889,21.5889,9600.0
2013-11-27 12:50:00,26.44,26.45,26.42,26.43,38800.0,21.5807,21.5889,21.5644,21.5725,38800.0
2013-11-27 12:55:00,26.43,26.43,26.4,26.41,17200.0,21.5725,21.5725,21.548,21.5562,17200.0
2013-11-27 13:00:00,26.41,26.43,26.41,26.42,6900.0,21.5562,21.5725,21.5562,21.5644,6900.0
2013-11-27 13:05:00,26.42,26.47,26.42,26.46,6900.0,21.5644,21.6052,21.5644,21.597,6900.0
2013-11-27 13:10:00,26.46,26.46,26.44,26.46,6100.0,21.597,21.597,21.5807,21.597,6100.0
2013-11-27 13:15:00,26.46,26.46,26.42,26.43,14200.0,21.597,21.597,21.5644,21.5725,14200.0
2013-11-27 13:20:00,26.42,26.45,26.42,26.43,8200.0,21.5644,21.5889,21.5644,21.5725,8200.0
2013-11-27 13:25:00,26.43,26.43,26.4,26.43,19100.0,21.5725,21.5725,21.548,21.5725,19100.0
2013-11-27 13:30:00,26.43,26.46,26.43,26.43,26200.0,21.5725,21.597,21.5725,21.5725,26200.0
2013-11-27 13:35:00,26.43,26.45,26.41,26.41,43900.0,21.5725,21.5889,21.5562,21.5562,43900.0
2013-11-27 13:40:00,26.4,26.46,26.4,26.46,18800.0,21.548,21.597,21.548,21.597,18800.0
2013-11-27 13:45:00,26.46,26.49,26.46,26.46,17700.0,21.597,21.6215,21.597,21.597,17700.0
2013-11-27 13:50:00,26.47,26.48,26.46,26.48,11800.0,21.6052,21.6133,21.597,21.6133,11800.0
2013-11-27 13:55:00,26.47,26.52,26.47,26.5,55200.0,21.6052,21.646,21.6052,21.6297,55200.0
2013-11-27 14:00:00,26.51,26.52,26.5,26.51,5500.0,21.6378,21.646,21.6297,21.6378,5500.0
2013-11-27 14:05:00,26.52,26.54,26.51,26.54,14400.0,21.646,21.6623,21.6378,21.6623,14400.0
2013-11-27 14:10:00,26.53,26.54,26.51,26.51,15400.0,21.6542,21.6623,21.6378,21.6378,15400.0
2013-11-27 14:15:00,26.51,26.51,26.5,26.51,9800.0,21.6378,21.6378,21.6297,21.6378,9800.0
2013-11-27 14:20:00,26.51,26.53,26.51,26.53,9300.0,21.6378,21.6542,21.6378,21.6542,9300.0
2013-11-27 14:25:00,26.53,26.54,26.52,26.53,14500.0,21.6542,21.6623,21.646,21.6542,14500.0
2013-11-27 14:30:00,26.54,26.56,26.54,26.56,14900.0,21.6623,21.6786,21.6623,21.6786,14900.0
2013-11-27 14:35:00,26.56,26.57,26.55,26.56,11700.0,21.6786,21.6868,21.6705,21.6786,11700.0
2013-11-27 14:40:00,26.56,26.59,26.56,26.59,12400.0,21.6786,21.7031,21.6786,21.7031,12400.0
2013-11-27 14:45:00,26.59,26.59,26.58,26.58,23800.0,21.7031,21.7031,21.695,21.695,23800.0
2013-11-27 14:50:00,26.58,26.59,26.56,26.57,28300.0,21.695,21.7031,21.6786,21.6868,28300.0
2013-11-27 14:55:00,26.56,26.57,26.56,26.56,3800.0,21.6786,21.6868,21.6786,21.6786,3800.0
2013-11-27 15:00:00,26.57,26.57,26.54,26.55,24800.0,21.6868,21.6868,21.6623,21.6705,24800.0
2013-11-27 15:05:00,26.55,26.57,26.55,26.57,12200.0,21.6705,21.6868,21.6705,21.6868,12200.0
2013-11-27 15:10:00,26.57,26.6,26.56,26.59,32400.0,21.6868,21.7113,21.6786,21.7031,32400.0
2013-11-27 15:15:00,26.59,26.62,26.58,26.61,39000.0,21.7031,21.7276,21.695,21.7194,39000.0
2013-11-27 15:20:00,26.6,26.62,26.6,26.61,6200.0,21.7113,21.7276,21.7113,21.7194,6200.0
2013-11-27 15:25:00,26.61,26.64,26.61,26.64,14600.0,21.7194,21.7439,21.7194,21.7439,14600.0
2013-11-27 15:30:00,26.64,26.64,26.61,26.61,17900.0,21.7439,21.7439,21.7194,21.7194,17900.0
2013-11-27 15:35:00,26.61,26.64,26.61,26.62,11900.0,21.7194,21.7439,21.7194,21.7276,11900.0
2013-11-27 15:40:00,26.63,26.64,26.62,26.63,10200.0,21.7358,21.7439,21.7276,21.7358,10200.0
2013-11-27 15:45:00,26.64,26.65,26.63,26.64,24100.0,21.7439,21.7521,21.7358,21.7439,24100.0
2013-11-27 15:50:00,26.64,26.64,26.63,26.64,34400.0,21.7439,21.7439,21.7358,21.7439,34400.0
2013-11-27 15:55:00,26.64,26.64,26.61,26.61,92100.0,21.7439,21.7439,21.7194,21.7194,92100.0
2013-11-29 09:30:00,26.63,26.74,26.63,26.7,22400.0,21.7358,21.8256,21.7358,21.7929,22400.0
2013-11-29 09:35:00,26.7,26.7,26.64,26.66,27100.0,21.7929,21.7929,21.7439,21.7603,27100.0
2013-11-29 09:40:00,26.65,26.65,26.55,26.58,16900.0,21.7521,21.7521,21.6705,21.695,16900.0
2013-11-29 09:45:00,26.56,26.6,26.51,26.57,37000.0,21.6786,21.7113,21.6378,21.6868,37000.0
2013-11-29 09:50:00,26.57,26.7,26.57,26.69,52500.0,21.6868,21.7929,21.6868,21.7847,52500.0
2013-11-29 09:55:00,26.67,26.71,26.67,26.7,15500.0,21.7684,21.8011,21.7684,21.7929,15500.0
2013-11-29 10:00:00,26.71,26.72,26.68,26.71,21300.0,21.8011,21.8092,21.7766,21.8011,21300.0
2013-11-29 10:05:00,26.71,26.71,26.67,26.68,31300.0,21.8011,21.8011,21.7684,21.7766,31300.0
2013-11-29 10:10:00,26.69,26.73,26.64,26.67,91400.0,21.7847,21.8174,21.7439,21.7684,91400.0
2013-11-29 10:15:00,26.67,26.74,26.65,26.74,15900.0,21.7684,21.8256,21.7521,21.8256,15900.0
2013-11-29 10:20:00,26.74,26.78,26.74,26.77,19600.0,21.8256,21.8582,21.8256,21.85,19600.0
2013-11-29 10:25:00,26.77,26.78,26.71,26.73,25300.0,21.85,21.8582,21.8011,21.8174,25300.0
2013-11-29 10:30:00,26.73,26.74,26.67,26.69,33700.0,21.8174,21.8256,21.7684,21.7847,33700.0
2013-11-29 10:35:00,26.69,26.71,26.68,26.69,22900.0,21.7847,21.8011,21.7766,21.7847,22900.0
2013-11-29 10:40:00,26.69,26.69,26.66,26.67,7000.0,21.7847,21.7847,21.7603,21.7684,7000.0
2013-11-29 10:45:00,26.67,26.67,26.61,26.61,6700.0,21.7684,21.7684,21.7194,21.7194,6700.0
2013-11-29 10:50:00,26.61,26.62,26.6,26.62,6900.0,21.7194,21.7276,21.7113,21.7276,6900.0
2013-11-29 10:55:00,26.62,26.64,26.61,26.64,22400.0,21.7276,21.7439,21.7194,21.7439,22400.0
2013-11-29 11:00:00,26.64,26.65,26.61,26.64,19400.0,21.7439,21.7521,21.7194,21.7439,19400.0
2013-11-29 11:05:00,26.64,26.65,26.64,26.64,3400.0,21.7439,21.7521,21.7439,21.7439,3400.0
2013-11-29 11:10:00,26.65,26.69,26.65,26.69,15200.0,21.7521,21.7847,21.7521,21.7847,15200.0
2013-11-29 11:15:00,26.69,26.69,26.67,26.69,8900.0,21.7847,21.7847,21.7684,21.7847,8900.0
2013-11-29 11:20:00,26.69,26.69,26.66,26.66,17800.0,21.7847,21.7847,21.7603,21.7603,17800.0
2013-11-29 11:25:00,26.66,26.67,26.62,26.62,9000.0,21.7603,21.7684,21.7276,21.7276,9000.0
2013-11-29 11:30:00,26.62,26.65,26.61,26.64,7900.0,21.7276,21.7521,21.7194,21.7439,7900.0
2013-11-29 11:35:00,26.65,26.71,26.64,26.71,9600.0,21.7521,21.8011,21.7439,21.8011,9600.0
2013-11-29 11:40:00,26.72,26.78,26.71,26.73,9000.0,21.8092,21.8582,21.8011,21.8174,9000.0
2013-11-29 11:45:00,26.73,26.75,26.73,26.74,7800.0,21.8174,21.8337,21.8174,21.8256,7800.0
2013-11-29 11:50:00,26.74,26.76,26.74,26.75,13200.0,21.8256,21.8419,21.8256,21.8337,13200.0
2013-11-29 11:55:00,26.75,26.75,26.73,26.74,5200.0,21.8337,21.8337,21.8174,21.8256,5200.0
2013-11-29 12:00:00,26.73,26.76,26.73,26.75,11700.0,21.8174,21.8419,21.8174,21.8337,11700.0
2013-11-29 12:05:00,26.76,26.77,26.76,26.77,6200.0,21.8419,21.85,21.8419,21.85,6200.0
2013-11-29 12:10:00,26.77,26.78,26.76,26.77,8900.0,21.85,21.8582,21.8419,21.85,8900.0
2013-11-29 12:15:00,26.77,26.77,26.73,26.73,2500.0,21.85,21.85,21.8174,21.8174,2500.0
2013-11-29 12:20:00,26.73,26.74,26.72,26.72,6400.0,21.8174,21.8256,21.8092,21.8092,6400.0
2013-11-29 12:25:00,26.72,26.73,26.71,26.72,8400.0,21.8092,21.8174,21.8011,21.8092,8400.0
2013-11-29 12:30:00,26.72,26.72,26.68,26.68,9900.0,21.8092,21.8092,21.7766,21.7766,9900.0
2013-11-29 12:35:00,26.68,26.71,26.67,26.71,26800.0,21.7766,21.8011,21.7684,21.8011,26800.0
2013-11-29 12:40:00,26.71,26.71,26.64,26.64,14100.0,21.8011,21.8011,21.7439,21.7439,14100.0
2013-11-29 12:45:00,26.64,26.66,26.61,26.61,14100.0,21.7439,21.7603,21.7194,21.7194,14100.0
2013-11-29 12:50:00,26.61,26.66,26.6,26.66,24000.0,21.7194,21.7603,21.7113,21.7603,24000.0
2013-11-29 12:55:00,26.65,26.66,26.59,26.59,42800.0,21.7521,21.7603,21.7031,21.7031,42800.0
2013-12-02 09:30:00,26.59,26.66,26.43,26.53,63100.0,21.7031,21.7603,21.5725,21.6542,63100.0
2013-12-02 09:35:00,26.53,26.69,26.52,26.64,25200.0,21.6542,21.7847,21.646,21.7439,25200.0
2013-12-02 09:40:00,26.63,26.66,26.55,26.61,12100.0,21.7358,21.7603,21.6705,21.7194,12100.0
2013-12-02 09:45:00,26.6,26.63,26.55,26.63,16200.0,21.7113,21.7358,21.6705,21.7358,16200.0
2013-12-02 09:50:00,26.63,26.71,26.6,26.71,28900.0,21.7358,21.8011,21.7113,21.8011,28900.0
2013-12-02 09:55:00,26.71,26.79,26.71,26.78,44400.0,21.8011,21.8664,21.8011,21.8582,44400.0
2013-12-02 10:00:00,26.77,26.84,26.76,26.84,76900.0,21.85,21.9072,21.8419,21.9072,76900.0
2013-12-02 10:05:00,26.84,26.95,26.83,26.94,63400.0,21.9072,21.997,21.899,21.9888,63400.0
2013-12-02 10:10:00,26.94,26.96,26.89,26.94,66800.0,21.9888,22.0051,21.948,21.9888,66800.0
2013-12-02 10:15:00,26.96,26.97,26.92,26.97,34200.0,22.0051,22.0133,21.9725,22.0133,34200.0
2013-12-02 10:20:00,26.96,27.01,26.96,26.98,168800.0,22.0051,22.0459,22.0051,22.0214,168800.0
2013-12-02 10:25:00,26.98,27.02,26.96,27.02,35900.0,22.0214,22.0541,22.0051,22.0541,35900.0
2013-12-02 10:30:00,27.01,27.01,26.97,27.0,30300.0,22.0459,22.0459,22.0133,22.0378,30300.0
2013-12-02 10:35:00,26.98,26.99,26.94,26.94,25600.0,22.0214,22.0296,21.9888,21.9888,25600.0
2013-12-02 10:40:00,26.94,26.96,26.9,26.95,51300.0,21.9888,22.0051,21.9562,21.997,51300.0
2013-12-02 10:45:00,26.95,27.0,26.94,27.0,24300.0,21.997,22.0378,21.9888,22.0378,24300.0
2013-12-02 10:50:00,27.01,27.04,26.97,27.04,51300.0,22.0459,22.0704,22.0133,22.0704,51300.0
2013-12-02 10:55:00,27.05,27.05,27.02,27.02,22900.0,22.0786,22.0786,22.0541,22.0541,22900.0
2013-12-02 11:00:00,27.03,27.05,27.01,27.04,16700.0,22.0623,22.0786,22.0459,22.0704,16700.0
2013-12-02 11:05:00,27.03,27.04,27.01,27.04,12400.0,22.0623,22.0704,22.0459,22.0704,12400.0
2013-12-02 11:10:00,27.03,27.04,27.0,27.0,19100.0,22.0623,22.0704,22.0378,22.0378,19100.0
2013-12-02 11:15:00,27.0,27.04,27.0,27.04,34100.0,22.0378,22.0704,22.0378,22.0704,34100.0
2013-12-02 11:20:00,27.04,27.04,27.0,27.0,7500.0,22.0704,22.0704,22.0378,22.0378,7500.0
2013-12-02 11:25:00,27.0,27.01,26.96,26.98,41000.0,22.0378,22.0459,22.0051,22.0214,41000.0
2013-12-02 11:30:00,26.98,27.0,26.97,27.0,11200.0,22.0214,22.0378,22.0133,22.0378,11200.0
2013-12-02 11:35:00,27.0,27.02,26.99,27.02,27400.0,22.0378,22.0541,22.0296,22.0541,27400.0
2013-12-02 11:40:00,27.01,27.03,27.0,27.03,13600.0,22.0459,22.0623,22.0378,22.0623,13600.0
2013-12-02 11:45:00,27.03,27.04,27.03,27.03,12100.0,22.0623,22.0704,22.0623,22.0623,12100.0
2013-12-02 11:50:00,27.03,27.09,27.03,27.09,43500.0,22.0623,22.1112,22.0623,22.1112,43500.0
2013-12-02 11:55:00,27.09,27.12,27.08,27.11,42700.0,22.1112,22.1357,22.1031,22.1276,42700.0
2013-12-02 12:00:00,27.11,27.12,27.09,27.12,12600.0,22.1276,22.1357,22.1112,22.1357,12600.0
2013-12-02 12:05:00,27.12,27.14,27.1,27.13,15700.0,22.1357,22.152,22.1194,22.1439,15700.0
2013-12-02 12:10:00,27.12,27.14,27.12,27.13,15300.0,22.1357,22.152,22.1357,22.1439,15300.0
2013-12-02 12:15:00,27.13,27.16,27.13,27.15,29100.0,22.1439,22.1684,22.1439,22.1602,29100.0
2013-12-02 12:20:00,27.15,27.19,27.15,27.18,12600.0,22.1602,22.1929,22.1602,22.1847,12600.0
2013-12-02 12:25:00,27.19,27.22,27.18,27.21,22500.0,22.1929,22.2173,22.1847,22.2092,22500.0
2013-12-02 12:30:00,27.22,27.24,27.2,27.21,31300.0,22.2173,22.2337,22.201,22.2092,31300.0
2013-12-02 12:35:00,27.2,27.21,27.18,27.19,13900.0,22.201,22.2092,22.1847,22.1929,13900.0
2013-12-02 12:40:00,27.19,27.22,27.18,27.22,34900.0,22.1929,22.2173,22.1847,22.2173,34900.0
2013-12-02 12:45:00,27.22,27.23,27.21,27.23,14700.0,22.2173,22.2255,22.2092,22.2255,14700.0
2013-12-02 12:50:00,27.24,27.25,27.21,27.24,45100.0,22.2337,22.2418,22.2092,22.2337,45100.0
2013-12-02 12:55:00,27.25,27.26,27.24,27.26,28800.0,22.2418,22.25,22.2337,22.25,28800.0
2013-12-02 13:00:00,27.26,27.29,27.25,27.29,26000.0,22.25,22.2745,22.2418,22.2745,26000.0
2013-12-02 13:05:00,27.29,27.36,27.29,27.35,43000.0,22.2745,22.3316,22.2745,22.3234,43000.0
2013-12-02 13:10:00,27.34,27.35,27.25,27.26,33200.0,22.3153,22.3234,22.2418,22.25,33200.0
2013-12-02 13:15:00,27.26,27.3,27.25,27.3,19600.0,22.25,22.2826,22.2418,22.2826,19600.0
2013-12-02 13:20:00,27.31,27.32,27.3,27.3,41200.0,22.2908,22.299,22.2826,22.2826,41200.0
2013-12-02 13:25:00,27.29,27.3,27.23,27.23,37000.0,22.2745,22.2826,22.2255,22.2255,37000.0
2013-12-02 13:30:00,27.22,27.29,27.2,27.29,33800.0,22.2173,22.2745,22.201,22.2745,33800.0
2013-12-02 13:35:00,27.28,27.29,27.27,27.29,31100.0,22.2663,22.2745,22.2582,22.2745,31100.0
2013-12-02 13:40:00,27.3,27.3,27.24,27.24,27900.0,22.2826,22.2826,22.2337,22.2337,27900.0
2013-12-02 13:45:00,27.24,27.32,27.24,27.31,51100.0,22.2337,22.299,22.2337,22.2908,51100.0
2013-12-02 13:50:00,27.3,27.3,27.27,27.27,21400.0,22.2826,22.2826,22.2582,22.2582,21400.0
2013-12-02 13:55:00,27.28,27.32,27.27,27.32,35500.0,22.2663,22.299,22.2582,22.299,35500.0
2013-12-02 14:00:00,27.33,27.37,27.32,27.36,26800.0,22.3071,22.3398,22.299,22.3316,26800.0
2013-12-02 14:05:00,27.36,27.36,27.27,27.27,25800.0,22.3316,22.3316,22.2582,22.2582,25800.0
2013-12-02 14:10:00,27.27,27.27,27.2,27.24,81000.0,22.2582,22.2582,22.201,22.2337,81000.0
2013-12-02 14:15:00,27.23,27.25,27.21,27.25,25000.0,22.2255,22.2418,22.2092,22.2418,25000.0
2013-12-02 14:20:00,27.25,27.26,27.19,27.19,26900.0,22.2418,22.25,22.1929,22.1929,26900.0
2013-12-02 14:25:00,27.19,27.19,27.12,27.13,31200.0,22.1929,22.1929,22.1357,22.1439,31200.0
2013-12-02 14:30:00,27.12,27.14,27.08,27.09,37800.0,22.1357,22.152,22.1031,22.1112,37800.0
2013-12-02 14:35:00,27.09,27.16,27.08,27.14,22300.0,22.1112,22.1684,22.1031,22.152,22300.0
2013-12-02 14:40:00,27.15,27.18,27.09,27.1,44600.0,22.1602,22.1847,22.1112,22.1194,44600.0
2013-12-02 14:45:00,27.09,27.16,27.07,27.16,19300.0,22.1112,22.1684,22.0949,22.1684,19300.0
2013-12-02 14:50:00,27.16,27.16,27.13,27.16,23000.0,22.1684,22.1684,22.1439,22.1684,23000.0
2013-12-02 14:55:00,27.16,27.2,27.16,27.2,23400.0,22.1684,22.201,22.1684,22.201,23400.0
2013-12-02 15:00:00,27.2,27.23,27.2,27.23,36200.0,22.201,22.2255,22.201,22.2255,36200.0
2013-12-02 15:05:00,27.22,27.23,27.19,27.2,28100.0,22.2173,22.2255,22.1929,22.201,28100.0
2013-12-02 15:10:00,27.2,27.21,27.18,27.18,13200.0,22.201,22.2092,22.1847,22.1847,13200.0
2013-12-02 15:15:00,27.19,27.23,27.18,27.23,31600.0,22.1929,22.2255,22.1847,22.2255,31600.0
2013-12-02 15:20:00,27.22,27.27,27.22,27.24,38400.0,22.2173,22.2582,22.2173,22.2337,38400.0
2013-12-02 15:25:00,27.25,27.26,27.19,27.21,53800.0,22.2418,22.25,22.1929,22.2092,53800.0
2013-12-02 15:30:00,27.21,27.21,27.14,27.15,45600.0,22.2092,22.2092,22.152,22.1602,45600.0
2013-12-02 15:35:00,27.15,27.2,27.14,27.2,29400.0,22.1602,22.201,22.152,22.201,29400.0
2013-12-02 15:40:00,27.21,27.22,27.17,27.19,32400.0,22.2092,22.2173,22.1765,22.1929,32400.0
2013-12-02 15:45:00,27.18,27.23,27.18,27.21,77500.0,22.1847,22.2255,22.1847,22.2092,77500.0
2013-12-02 15:50:00,27.21,27.21,27.14,27.14,49300.0,22.2092,22.2092,22.152,22.152,49300.0
2013-12-02 15:55:00,27.14,27.18,27.13,27.18,151200.0,22.152,22.1847,22.1439,22.1847,151200.0
2013-12-03 09:30:00,27.11,27.15,27.05,27.06,33300.0,22.1276,22.1602,22.0786,22.0867,33300.0
2013-12-03 09:35:00,27.09,27.27,27.09,27.2,14100.0,22.1112,22.2582,22.1112,22.201,14100.0
2013-12-03 09:40:00,27.18,27.23,27.12,27.21,13600.0,22.1847,22.2255,22.1357,22.2092,13600.0
2013-12-03 09:45:00,27.2,27.23,27.13,27.18,28500.0,22.201,22.2255,22.1439,22.1847,28500.0
2013-12-03 09:50:00,27.18,27.23,27.17,27.19,26000.0,22.1847,22.2255,22.1765,22.1929,26000.0
2013-12-03 09:55:00,27.19,27.27,27.19,27.26,17700.0,22.1929,22.2582,22.1929,22.25,17700.0
2013-12-03 10:00:00,27.26,27.37,27.26,27.32,66400.0,22.25,22.3398,22.25,22.299,66400.0
2013-12-03 10:05:00,27.32,27.45,27.32,27.4,24600.0,22.299,22.4051,22.299,22.3643,24600.0
2013-12-03 10:10:00,27.4,27.44,27.37,27.37,35700.0,22.3643,22.3969,22.3398,22.3398,35700.0
2013-12-03 10:15:00,27.37,27.45,27.35,27.43,34800.0,22.3398,22.4051,22.3234,22.3887,34800.0
2013-12-03 10:20:00,27.42,27.48,27.42,27.45,47900.0,22.3806,22.4296,22.3806,22.4051,47900.0
2013-12-03 10:25:00,27.44,27.49,27.43,27.47,36100.0,22.3969,22.4377,22.3887,22.4214,36100.0
2013-12-03 10:30:00,27.48,27.56,27.46,27.56,70000.0,22.4296,22.4949,22.4132,22.4949,70000.0
2013-12-03 10:35:00,27.55,27.61,27.55,27.6,57100.0,22.4867,22.5357,22.4867,22.5275,57100.0
2013-12-03 10:40:00,27.59,27.63,27.59,27.61,47200.0,22.5193,22.552,22.5193,22.5357,47200.0
2013-12-03 10:45:00,27.61,27.64,27.57,27.57,43300.0,22.5357,22.5601,22.503,22.503,43300.0
2013-12-03 10:50:00,27.57,27.57,27.5,27.52,39100.0,22.503,22.503,22.4459,22.4622,39100.0
2013-12-03 10:55:00,27.52,27.55,27.51,27.54,43300.0,22.4622,22.4867,22.454,22.4785,43300.0
2013-12-03 11:00:00,27.55,27.55,27.48,27.5,77400.0,22.4867,22.4867,22.4296,22.4459,77400.0
2013-12-03 11:05:00,27.51,27.51,27.46,27.49,35000.0,22.454,22.454,22.4132,22.4377,35000.0
2013-12-03 11:10:00,27.49,27.5,27.45,27.49,40900.0,22.4377,22.4459,22.4051,22.4377,40900.0
2013-12-03 11:15:00,27.5,27.5,27.4,27.41,31600.0,22.4459,22.4459,22.3643,22.3724,31600.0
2013-12-03 11:20:00,27.41,27.43,27.32,27.35,59800.0,22.3724,22.3887,22.299,22.3234,59800.0
2013-12-03 11:25:00,27.35,27.35,27.29,27.3,21400.0,22.3234,22.3234,22.2745,22.2826,21400.0
2013-12-03 11:30:00,27.29,27.3,27.27,27.27,10000.0,22.2745,22.2826,22.2582,22.2582,10000.0
2013-12-03 11:35:00,27.27,27.3,27.27,27.29,17600.0,22.2582,22.2826,22.2582,22.2745,17600.0
2013-12-03 11:40:00,27.29,27.31,27.27,27.3,17300.0,22.2745,22.2908,22.2582,22.2826,17300.0
2013-12-03 11:45:00,27.3,27.31,27.22,27.22,54600.0,22.2826,22.2908,22.2173,22.2173,54600.0
2013-12-03 11:50:00,27.23,27.28,27.23,27.26,13900.0,22.2255,22.2663,22.2255,22.25,13900.0
2013-12-03 11:55:00,27.25,27.33,27.25,27.32,21700.0,22.2418,22.3071,22.2418,22.299,21700.0
2013-12-03 12:00:00,27.31,27.34,27.3,27.34,12700.0,22.2908,22.3153,22.2826,22.3153,12700.0
2013-12-03 12:05:00,27.34,27.42,27.34,27.41,37900.0,22.3153,22.3806,22.3153,22.3724,37900.0
2013-12-03 12:10:00,27.41,27.51,27.39,27.51,78600.0,22.3724,22.454,22.3561,22.454,78600.0
2013-12-03 12:15:00,27.51,27.52,27.5,27.5,42800.0,22.454,22.4622,22.4459,22.4459,42800.0
2013-12-03 12:20:00,27.5,27.5,27.45,27.45,13100.0,22.4459,22.4459,22.4051,22.4051,13100.0
2013-12-03 12:25:00,27.45,27.47,27.44,27.46,19400.0,22.4051,22.4214,22.3969,22.4132,19400.0
2013-12-03 12:30:00,27.46,27.52,27.45,27.5,58200.0,22.4132,22.4622,22.4051,22.4459,58200.0
2013-12-03 12:35:00,27.5,27.57,27.48,27.57,60700.0,22.4459,22.503,22.4296,22.503,60700.0
2013-12-03 12:40:00,27.57,27.59,27.56,27.58,20800.0,22.503,22.5193,22.4949,22.5112,20800.0
2013-12-03 12:45:00,27.57,27.58,27.5,27.53,29800.0,22.503,22.5112,22.4459,22.4704,29800.0
2013-12-03 12:50:00,27.54,27.55,27.45,27.54,69000.0,22.4785,22.4867,22.4051,22.4785,69000.0
2013-12-03 12:55:00,27.54,27.57,27.53,27.57,28300.0,22.4785,22.503,22.4704,22.503,28300.0
2013-12-03 13:00:00,27.57,27.57,27.47,27.47,25900.0,22.503,22.503,22.4214,22.4214,25900.0
2013-12-03 13:05:00,27.47,27.47,27.43,27.43,23300.0,22.4214,22.4214,22.3887,22.3887,23300.0
2013-12-03 13:10:00,27.44,27.44,27.36,27.36,21500.0,22.3969,22.3969,22.3316,22.3316,21500.0
2013-12-03 13:15:00,27.36,27.37,27.34,27.37,5700.0,22.3316,22.3398,22.3153,22.3398,5700.0
2013-12-03 13:20:00,27.37,27.4,27.34,27.38,46700.0,22.3398,22.3643,22.3153,22.3479,46700.0
2013-12-03 13:25:00,27.37,27.43,27.37,27.43,26700.0,22.3398,22.3887,22.3398,22.3887,26700.0
2013-12-03 13:30:00,27.42,27.44,27.42,27.43,14700.0,22.3806,22.3969,22.3806,22.3887,14700.0
2013-12-03 13:35:00,27.43,27.47,27.43,27.46,20400.0,22.3887,22.4214,22.3887,22.4132,20400.0
2013-12-03 13:40:00,27.46,27.47,27.44,27.44,14800.0,22.4132,22.4214,22.3969,22.3969,14800.0
2013-12-03 13:45:00,27.45,27.48,27.45,27.48,19400.0,22.4051,22.4296,22.4051,22.4296,19400.0
2013-12-03 13:50:00,27.48,27.5,27.44,27.5,102700.0,22.4296,22.4459,22.3969,22.4459,102700.0
2013-12-03 13:55:00,27.5,27.53,27.5,27.52,20700.0,22.4459,22.4704,22.4459,22.4622,20700.0
2013-12-03 14:00:00,27.51,27.52,27.49,27.5,17100.0,22.454,22.4622,22.4377,22.4459,17100.0
2013-12-03 14:05:00,27.5,27.52,27.5,27.52,10200.0,22.4459,22.4622,22.4459,22.4622,10200.0
2013-12-03 14:10:00,27.51,27.52,27.5,27.52,17700.0,22.454,22.4622,22.4459,22.4622,17700.0
2013-12-03 14:15:00,27.51,27.51,27.45,27.45,30400.0,22.454,22.454,22.4051,22.4051,30400.0
2013-12-03 14:20:00,27.46,27.5,27.45,27.47,23400.0,22.4132,22.4459,22.4051,22.4214,23400.0
2013-12-03 14:25:00,27.48,27.49,27.48,27.49,7200.0,22.4296,22.4377,22.4296,22.4377,7200.0
2013-12-03 14:30:00,27.49,27.51,27.48,27.51,10400.0,22.4377,22.454,22.4296,22.454,10400.0
2013-12-03 14:35:00,27.51,27.56,27.5,27.55,33200.0,22.454,22.4949,22.4459,22.4867,33200.0
2013-12-03 14:40:00,27.55,27.56,27.5,27.5,31400.0,22.4867,22.4949,22.4459,22.4459,31400.0
2013-12-03 14:45:00,27.5,27.52,27.5,27.52,12300.0,22.4459,22.4622,22.4459,22.4622,12300.0
2013-12-03 14:50:00,27.51,27.54,27.51,27.54,11100.0,22.454,22.4785,22.454,22.4785,11100.0
2013-12-03 14:55:00,27.54,27.57,27.53,27.56,22300.0,22.4785,22.503,22.4704,22.4949,22300.0
2013-12-03 15:00:00,27.55,27.55,27.51,27.51,22800.0,22.4867,22.4867,22.454,22.454,22800.0
2013-12-03 15:05:00,27.52,27.54,27.51,27.54,37200.0,22.4622,22.4785,22.454,22.4785,37200.0
2013-12-03 15:10:00,27.54,27.55,27.53,27.54,30900.0,22.4785,22.4867,22.4704,22.4785,30900.0
2013-12-03 15:15:00,27.53,27.56,27.52,27.55,26600.0,22.4704,22.4949,22.4622,22.4867,26600.0
2013-12-03 15:20:00,27.55,27.57,27.54,27.55,59600.0,22.4867,22.503,22.4785,22.4867,59600.0
2013-12-03 15:25:00,27.55,27.55,27.54,27.54,75500.0,22.4867,22.4867,22.4785,22.4785,75500.0
2013-12-03 15:30:00,27.54,27.58,27.54,27.57,42100.0,22.4785,22.5112,22.4785,22.503,42100.0
2013-12-03 15:35:00,27.58,27.58,27.56,27.57,32900.0,22.5112,22.5112,22.4949,22.503,32900.0
2013-12-03 15:40:00,27.57,27.58,27.54,27.55,47700.0,22.503,22.5112,22.4785,22.4867,47700.0
2013-12-03 15:45:00,27.55,27.59,27.55,27.58,69800.0,22.4867,22.5193,22.4867,22.5112,69800.0
2013-12-03 15:50:00,27.57,27.58,27.55,27.57,75400.0,22.503,22.5112,22.4867,22.503,75400.0
2013-12-03 15:55:00,27.57,27.61,27.57,27.58,100400.0,22.503,22.5357,22.503,22.5112,100400.0
2013-12-04 09:30:00,27.4,27.49,27.34,27.42,52500.0,22.3643,22.4377,22.3153,22.3806,52500.0
2013-12-04 09:35:00,27.41,27.53,27.41,27.53,84700.0,22.3724,22.4704,22.3724,22.4704,84700.0
2013-12-04 09:40:00,27.54,27.6,27.52,27.57,32800.0,22.4785,22.5275,22.4622,22.503,32800.0
2013-12-04 09:45:00,27.56,27.59,27.53,27.55,32300.0,22.4949,22.5193,22.4704,22.4867,32300.0
2013-12-04 09:50:00,27.54,27.57,27.51,27.54,24100.0,22.4785,22.503,22.454,22.4785,24100.0
2013-12-04 09:55:00,27.55,27.59,27.54,27.56,42000.0,22.4867,22.5193,22.4785,22.4949,42000.0
2013-12-04 10:00:00,27.56,27.58,27.52,27.56,42500.0,22.4949,22.5112,22.4622,22.4949,42500.0
2013-12-04 10:05:00,27.56,27.56,27.47,27.47,19400.0,22.4949,22.4949,22.4214,22.4214,19400.0
2013-12-04 10:10:00,27.48,27.51,27.45,27.51,21300.0,22.4296,22.454,22.4051,22.454,21300.0
2013-12-04 10:15:00,27.52,27.55,27.5,27.5,25200.0,22.4622,22.4867,22.4459,22.4459,25200.0
2013-12-04 10:20:00,27.5,27.54,27.49,27.5,29800.0,22.4459,22.4785,22.4377,22.4459,29800.0
2013-12-04 10:25:00,27.5,27.5,27.49,27.5,17000.0,22.4459,22.4459,22.4377,22.4459,17000.0
2013-12-04 10:30:00,27.5,27.55,27.49,27.52,23100.0,22.4459,22.4867,22.4377,22.4622,23100.0
2013-12-04 10:35:00,27.51,27.52,27.49,27.5,14300.0,22.454,22.4622,22.4377,22.4459,14300.0
2013-12-04 10:40:00,27.5,27.51,27.49,27.5,10700.0,22.4459,22.454,22.4377,22.4459,10700.0
2013-12-04 10:45:00,27.5,27.53,27.49,27.52,27200.0,22.4459,22.4704,22.4377,22.4622,27200.0
2013-12-04 10:50:00,27.52,27.54,27.51,27.52,14300.0,22.4622,22.4785,22.454,22.4622,14300.0
2013-12-04 10:55:00,27.53,27.53,27.5,27.51,8100.0,22.4704,22.4704,22.4459,22.454,8100.0
2013-12-04 11:00:00,27.51,27.52,27.49,27.51,18900.0,22.454,22.4622,22.4377,22.454,18900.0
2013-12-04 11:05:00,27.52,27.55,27.5,27.55,19900.0,22.4622,22.4867,22.4459,22.4867,19900.0
2013-12-04 11:10:00,27.54,27.6,27.54,27.59,21200.0,22.4785,22.5275,22.4785,22.5193,21200.0
2013-12-04 11:15:00,27.58,27.6,27.58,27.59,14200.0,22.5112,22.5275,22.5112,22.5193,14200.0
2013-12-04 11:20:00,27.58,27.65,27.58,27.64,32800.0,22.5112,22.5683,22.5112,22.5601,32800.0
2013-12-04 11:25:00,27.65,27.74,27.64,27.71,54700.0,22.5683,22.6418,22.5601,22.6173,54700.0
2013-12-04 11:30:00,27.71,27.74,27.67,27.7,28500.0,22.6173,22.6418,22.5846,22.6091,28500.0
2013-12-04 11:35:00,27.7,27.71,27.64,27.64,17100.0,22.6091,22.6173,22.5601,22.5601,17100.0
2013-12-04 11:40:00,27.64,27.64,27.62,27.62,9300.0,22.5601,22.5601,22.5438,22.5438,9300.0
2013-12-04 11:45:00,27.63,27.64,27.58,27.58,18800.0,22.552,22.5601,22.5112,22.5112,18800.0
2013-12-04 11:50:00,27.58,27.62,27.58,27.59,8500.0,22.5112,22.5438,22.5112,22.5193,8500.0
2013-12-04 11:55:00,27.59,27.63,27.59,27.62,13400.0,22.5193,22.552,22.5193,22.5438,13400.0
2013-12-04 12:00:00,27.62,27.63,27.6,27.62,59700.0,22.5438,22.552,22.5275,22.5438,59700.0
2013-12-04 12:05:00,27.62,27.65,27.61,27.64,21800.0,22.5438,22.5683,22.5357,22.5601,21800.0
2013-12-04 12:10:00,27.64,27.65,27.6,27.62,21900.0,22.5601,22.5683,22.5275,22.5438,21900.0
2013-12-04 12:15:00,27.62,27.63,27.6,27.62,22200.0,22.5438,22.552,22.5275,22.5438,22200.0
2013-12-04 12:20:00,27.62,27.64,27.61,27.64,35800.0,22.5438,22.5601,22.5357,22.5601,35800.0
2013-12-04 12:25:00,27.64,27.64,27.61,27.62,23800.0,22.5601,22.5601,22.5357,22.5438,23800.0
2013-12-04 12:30:00,27.62,27.64,27.62,27.64,9500.0,22.5438,22.5601,22.5438,22.5601,9500.0
2013-12-04 12:35:00,27.65,27.65,27.59,27.59,12200.0,22.5683,22.5683,22.5193,22.5193,12200.0
2013-12-04 12:40:00,27.6,27.61,27.59,27.6,9500.0,22.5275,22.5357,22.5193,22.5275,9500.0
2013-12-04 12:45:00,27.59,27.61,27.54,27.54,17500.0,22.5193,22.5357,22.4785,22.4785,17500.0
2013-12-04 12:50:00,27.54,27.55,27.52,27.53,35200.0,22.4785,22.4867,22.4622,22.4704,35200.0
2013-12-04 12:55:00,27.52,27.56,27.52,27.53,37500.0,22.4622,22.4949,22.4622,22.4704,37500.0
2013-12-04 13:00:00,27.54,27.57,27.53,27.56,15400.0,22.4785,22.503,22.4704,22.4949,15400.0
2013-12-04 13:05:00,27.56,27.57,27.5,27.51,15500.0,22.4949,22.503,22.4459,22.454,15500.0
2013-12-04 13:10:00,27.51,27.51,27.46,27.49,45400.0,22.454,22.454,22.4132,22.4377,45400.0
2013-12-04 13:15:00,27.49,27.49,27.42,27.44,13000.0,22.4377,22.4377,22.3806,22.3969,13000.0
2013-12-04 13:20:00,27.45,27.45,27.39,27.4,17000.0,22.4051,22.4051,22.3561,22.3643,17000.0
2013-12-04 13:25:00,27.41,27.41,27.33,27.34,13600.0,22.3724,22.3724,22.3071,22.3153,13600.0
2013-12-04 13:30:00,27.34,27.35,27.23,27.23,58100.0,22.3153,22.3234,22.2255,22.2255,58100.0
2013-12-04 13:35:00,27.23,27.26,27.19,27.25,94800.0,22.2255,22.25,22.1929,22.2418,94800.0
2013-12-04 13:40:00,27.26,27.27,27.24,27.24,13600.0,22.25,22.2582,22.2337,22.2337,13600.0
2013-12-04 13:45:00,27.24,27.32,27.24,27.3,28200.0,22.2337,22.299,22.2337,22.2826,28200.0
2013-12-04 13:50:00,27.3,27.3,27.27,27.3,17600.0,22.2826,22.2826,22.2582,22.2826,17600.0
2013-12-04 13:55:00,27.29,27.29,27.25,27.26,13300.0,22.2745,22.2745,22.2418,22.25,13300.0
2013-12-04 14:00:00,27.25,27.29,27.25,27.29,35200.0,22.2418,22.2745,22.2418,22.2745,35200.0
2013-12-04 14:05:00,27.29,27.3,27.26,27.28,89900.0,22.2745,22.2826,22.25,22.2663,89900.0
2013-12-04 14:10:00,27.27,27.3,27.26,27.28,32300.0,22.2582,22.2826,22.25,22.2663,32300.0
2013-12-04 14:15:00,27.28,27.34,27.28,27.32,18000.0,22.2663,22.3153,22.2663,22.299,18000.0
2013-12-04 14:20:00,27.31,27.32,27.27,27.28,14500.0,22.2908,22.299,22.2582,22.2663,14500.0
2013-12-04 14:25:00,27.28,27.34,27.28,27.31,19100.0,22.2663,22.3153,22.2663,22.2908,19100.0
2013-12-04 14:30:00,27.31,27.37,27.3,27.37,21000.0,22.2908,22.3398,22.2826,22.3398,21000.0
2013-12-04 14:35:00,27.38,27.41,27.37,27.39,10600.0,22.3479,22.3724,22.3398,22.3561,10600.0
2013-12-04 14:40:00,27.39,27.41,27.39,27.41,24700.0,22.3561,22.3724,22.3561,22.3724,24700.0
2013-12-04 14:45:00,27.4,27.41,27.39,27.39,5600.0,22.3643,22.3724,22.3561,22.3561,5600.0
2013-12-04 14:50:00,27.39,27.41,27.39,27.39,14100.0,22.3561,22.3724,22.3561,22.3561,14100.0
2013-12-04 14:55:00,27.4,27.41,27.39,27.4,8100.0,22.3643,22.3724,22.3561,22.3643,8100.0
2013-12-04 15:00:00,27.41,27.45,27.4,27.44,20300.0,22.3724,22.4051,22.3643,22.3969,20300.0
2013-12-04 15:05:00,27.43,27.44,27.42,27.43,22400.0,22.3887,22.3969,22.3806,22.3887,22400.0
2013-12-04 15:10:00,27.43,27.51,27.43,27.5,51500.0,22.3887,22.454,22.3887,22.4459,51500.0
2013-12-04 15:15:00,27.49,27.55,27.49,27.54,37200.0,22.4377,22.4867,22.4377,22.4785,37200.0
2013-12-04 15:20:00,27.54,27.56,27.53,27.55,34000.0,22.4785,22.4949,22.4704,22.4867,34000.0
2013-12-04 15:25:00,27.56,27.62,27.56,27.61,35500.0,22.4949,22.5438,22.4949,22.5357,35500.0
2013-12-04 15:30:00,27.62,27.62,27.57,27.61,44000.0,22.5438,22.5438,22.503,22.5357,44000.0
2013-12-04 15:35:00,27.61,27.64,27.61,27.63,19400.0,22.5357,22.5601,22.5357,22.552,19400.0
2013-12-04 15:40:00,27.62,27.66,27.62,27.64,50200.0,22.5438,22.5765,22.5438,22.5601,50200.0
2013-12-04 15:45:00,27.64,27.67,27.63,27.65,67900.0,22.5601,22.5846,22.552,22.5683,67900.0
2013-12-04 15:50:00,27.66,27.68,27.63,27.68,135400.0,22.5765,22.5928,22.552,22.5928,135400.0
2013-12-04 15:55:00,27.67,27.7,27.63,27.63,248000.0,22.5846,22.6091,22.552,22.552,248000.0
2013-12-05 09:30:00,27.8,27.85,27.7,27.83,67100.0,22.6907,22.7316,22.6091,22.7152,67100.0
2013-12-05 09:35:00,27.79,28.13,27.79,28.04,136400.0,22.6826,22.9601,22.6826,22.8866,136400.0
2013-12-05 09:40:00,28.04,28.17,28.0,28.09,84700.0,22.8866,22.9927,22.854,22.9274,84700.0
2013-12-05 09:45:00,28.08,28.1,28.0,28.06,63900.0,22.9193,22.9356,22.854,22.903,63900.0
2013-12-05 09:50:00,28.07,28.09,28.02,28.05,44100.0,22.9111,22.9274,22.8703,22.8948,44100.0
2013-12-05 09:55:00,28.07,28.08,28.01,28.05,48900.0,22.9111,22.9193,22.8621,22.8948,48900.0
2013-12-05 10:00:00,28.07,28.14,28.05,28.13,42000.0,22.9111,22.9683,22.8948,22.9601,42000.0
2013-12-05 10:05:00,28.12,28.17,28.09,28.14,37300.0,22.9519,22.9927,22.9274,22.9683,37300.0
2013-12-05 10:10:00,28.13,28.14,28.07,28.12,57400.0,22.9601,22.9683,22.9111,22.9519,57400.0
2013-12-05 10:15:00,28.11,28.18,28.09,28.16,35300.0,22.9438,23.0009,22.9274,22.9846,35300.0
2013-12-05 10:20:00,28.15,28.16,28.11,28.11,29100.0,22.9764,22.9846,22.9438,22.9438,29100.0
2013-12-05 10:25:00,28.11,28.14,28.08,28.09,46100.0,22.9438,22.9683,22.9193,22.9274,46100.0
2013-12-05 10:30:00,28.08,28.12,28.07,28.09,22900.0,22.9193,22.9519,22.9111,22.9274,22900.0
2013-12-05 10:35:00,28.08,28.1,28.04,28.08,29200.0,22.9193,22.9356,22.8866,22.9193,29200.0
2013-12-05 10:40:00,28.07,28.08,28.03,28.03,19200.0,22.9111,22.9193,22.8785,22.8785,19200.0
2013-12-05 10:45:00,28.02,28.02,27.94,27.96,28100.0,22.8703,22.8703,22.805,22.8213,28100.0
2013-12-05 10:50:00,27.96,27.97,27.94,27.96,13000.0,22.8213,22.8295,22.805,22.8213,13000.0
2013-12-05 10:55:00,27.96,27.99,27.95,27.98,13200.0,22.8213,22.8458,22.8132,22.8377,13200.0
2013-12-05 11:00:00,27.97,28.03,27.94,28.03,47900.0,22.8295,22.8785,22.805,22.8785,47900.0
2013-12-05 11:05:00,28.03,28.07,28.02,28.05,21000.0,22.8785,22.9111,22.8703,22.8948,21000.0
2013-12-05 11:10:00,28.04,28.07,28.03,28.07,27200.0,22.8866,22.9111,22.8785,22.9111,27200.0
2013-12-05 11:15:00,28.07,28.17,28.06,28.14,41900.0,22.9111,22.9927,22.903,22.9683,41900.0
2013-12-05 11:20:00,28.15,28.2,28.14,28.19,53700.0,22.9764,23.0172,22.9683,23.0091,53700.0
2013-12-05 11:25:00,28.19,28.2,28.17,28.18,25200.0,23.0091,23.0172,22.9927,23.0009,25200.0
2013-12-05 11:30:00,28.18,28.19,28.14,28.15,23800.0,23.0009,23.0091,22.9683,22.9764,23800.0
2013-12-05 11:35:00,28.14,28.14,28.11,28.13,20800.0,22.9683,22.9683,22.9438,22.9601,20800.0
2013-12-05 11:40:00,28.13,28.15,28.12,28.14,13200.0,22.9601,22.9764,22.9519,22.9683,13200.0
2013-12-05 11:45:00,28.13,28.16,28.13,28.16,11100.0,22.9601,22.9846,22.9601,22.9846,11100.0
2013-12-05 11:50:00,28.16,28.19,28.15,28.18,24500.0,22.9846,23.0091,22.9764,23.0009,24500.0
2013-12-05 11:55:00,28.19,28.19,28.17,28.18,20200.0,23.0091,23.0091,22.9927,23.0009,20200.0
2013-12-05 12:00:00,28.17,28.2,28.17,28.2,26400.0,22.9927,23.0172,22.9927,23.0172,26400.0
2013-12-05 12:05:00,28.2,28.21,28.18,28.19,24600.0,23.0172,23.0254,23.0009,23.0091,24600.0
2013-12-05 12:10:00,28.19,28.26,28.18,28.26,34500.0,23.0091,23.0662,23.0009,23.0662,34500.0
2013-12-05 12:15:00,28.26,28.3,28.24,28.28,33700.0,23.0662,23.0989,23.0499,23.0825,33700.0
2013-12-05 12:20:00,28.28,28.31,28.26,28.28,23500.0,23.0825,23.107,23.0662,23.0825,23500.0
2013-12-05 12:25:00,28.27,28.3,28.24,28.24,23700.0,23.0744,23.0989,23.0499,23.0499,23700.0
2013-12-05 12:30:00,28.23,28.24,28.2,28.2,16600.0,23.0417,23.0499,23.0172,23.0172,16600.0
2013-12-05 12:35:00,28.21,28.21,28.16,28.17,19300.0,23.0254,23.0254,22.9846,22.9927,19300.0
2013-12-05 12:40:00,28.17,28.2,28.15,28.18,18100.0,22.9927,23.0172,22.9764,23.0009,18100.0
2013-12-05 12:45:00,28.19,28.19,28.17,28.17,9900.0,23.0091,23.0091,22.9927,22.9927,9900.0
2013-12-05 12:50:00,28.17,28.19,28.17,28.18,11800.0,22.9927,23.0091,22.9927,23.0009,11800.0
2013-12-05 12:55:00,28.19,28.23,28.17,28.22,22600.0,23.0091,23.0417,22.9927,23.0336,22600.0
2013-12-05 13:00:00,28.21,28.23,28.2,28.23,9200.0,23.0254,23.0417,23.0172,23.0417,9200.0
2013-12-05 13:05:00,28.23,28.25,28.23,28.25,11100.0,23.0417,23.058,23.0417,23.058,11100.0
2013-12-05 13:10:00,28.24,28.25,28.17,28.17,46400.0,23.0499,23.058,22.9927,22.9927,46400.0
2013-12-05 13:15:00,28.17,28.17,28.09,28.09,63300.0,22.9927,22.9927,22.9274,22.9274,63300.0
2013-12-05 13:20:00,28.1,28.11,28.07,28.1,27800.0,22.9356,22.9438,22.9111,22.9356,27800.0
2013-12-05 13:25:00,28.11,28.12,28.06,28.06,16200.0,22.9438,22.9519,22.903,22.903,16200.0
2013-12-05 13:30:00,28.07,28.09,28.06,28.08,11100.0,22.9111,22.9274,22.903,22.9193,11100.0
2013-12-05 13:35:00,28.08,28.12,28.08,28.1,11500.0,22.9193,22.9519,22.9193,22.9356,11500.0
2013-12-05 13:40:00,28.11,28.11,28.08,28.1,18000.0,22.9438,22.9438,22.9193,22.9356,18000.0
2013-12-05 13:45:00,28.1,28.11,28.05,28.08,25600.0,22.9356,22.9438,22.8948,22.9193,25600.0
2013-12-05 13:50:00,28.08,28.1,28.04,28.08,22700.0,22.9193,22.9356,22.8866,22.9193,22700.0
2013-12-05 13:55:00,28.09,28.1,28.06,28.06,12600.0,22.9274,22.9356,22.903,22.903,12600.0
2013-12-05 14:00:00,28.05,28.12,28.05,28.08,21200.0,22.8948,22.9519,22.8948,22.9193,21200.0
2013-12-05 14:05:00,28.08,28.1,28.07,28.07,13100.0,22.9193,22.9356,22.9111,22.9111,13100.0
2013-12-05 14:10:00,28.07,28.08,28.03,28.03,11400.0,22.9111,22.9193,22.8785,22.8785,11400.0
2013-12-05 14:15:00,28.03,28.05,28.01,28.05,17700.0,22.8785,22.8948,22.8621,22.8948,17700.0
2013-12-05 14:20:00,28.06,28.1,28.05,28.09,14800.0,22.903,22.9356,22.8948,22.9274,14800.0
2013-12-05 14:25:00,28.1,28.13,28.08,28.13,22600.0,22.9356,22.9601,22.9193,22.9601,22600.0
2013-12-05 14:30:00,28.13,28.14,28.1,28.1,25800.0,22.9601,22.9683,22.9356,22.9356,25800.0
2013-12-05 14:35:00,28.11,28.15,28.11,28.13,35700.0,22.9438,22.9764,22.9438,22.9601,35700.0
2013-12-05 14:40:00,28.14,28.14,28.1,28.1,27300.0,22.9683,22.9683,22.9356,22.9356,27300.0
2013-12-05 14:45:00,28.1,28.11,28.06,28.06,24000.0,22.9356,22.9438,22.903,22.903,24000.0
2013-12-05 14:50:00,28.06,28.08,28.05,28.05,32100.0,22.903,22.9193,22.8948,22.8948,32100.0
2013-12-05 14:55:00,28.06,28.1,28.05,28.09,40200.0,22.903,22.9356,22.8948,22.9274,40200.0
2013-12-05 15:00:00,28.09,28.12,28.08,28.1,44600.0,22.9274,22.9519,22.9193,22.9356,44600.0
2013-12-05 15:05:00,28.11,28.12,28.1,28.1,21200.0,22.9438,22.9519,22.9356,22.9356,21200.0
2013-12-05 15:10:00,28.11,28.11,28.05,28.09,23700.0,22.9438,22.9438,22.8948,22.9274,23700.0
2013-12-05 15:15:00,28.09,28.1,28.05,28.1,20200.0,22.9274,22.9356,22.8948,22.9356,20200.0
2013-12-05 15:20:00,28.1,28.11,28.07,28.11,16900.0,22.9356,22.9438,22.9111,22.9438,16900.0
2013-12-05 15:25:00,28.1,28.16,28.1,28.14,40100.0,22.9356,22.9846,22.9356,22.9683,40100.0
2013-12-05 15:30:00,28.14,28.19,28.12,28.17,50400.0,22.9683,23.0091,22.9519,22.9927,50400.0
2013-12-05 15:35:00,28.18,28.19,28.15,28.16,37700.0,23.0009,23.0091,22.9764,22.9846,37700.0
2013-12-05 15:40:00,28.15,28.17,28.13,28.14,44900.0,22.9764,22.9927,22.9601,22.9683,44900.0
2013-12-05 15:45:00,28.14,28.14,28.08,28.09,73800.0,22.9683,22.9683,22.9193,22.9274,73800.0
2013-12-05 15:50:00,28.1,28.15,28.1,28.14,68100.0,22.9356,22.9764,22.9356,22.9683,68100.0
2013-12-05 15:55:00,28.14,28.15,28.1,28.14,146400.0,22.9683,22.9764,22.9356,22.9683,146400.0
2013-12-06 09:30:00,28.48,28.48,28.25,28.27,110500.0,23.2458,23.2458,23.058,23.0744,110500.0
2013-12-06 09:35:00,28.29,28.34,28.17,28.18,26700.0,23.0907,23.1315,22.9927,23.0009,26700.0
2013-12-06 09:40:00,28.18,28.29,28.17,28.18,94800.0,23.0009,23.0907,22.9927,23.0009,94800.0
2013-12-06 09:45:00,28.18,28.21,28.17,28.2,38900.0,23.0009,23.0254,22.9927,23.0172,38900.0
2013-12-06 09:50:00,28.2,28.24,28.15,28.22,42500.0,23.0172,23.0499,22.9764,23.0336,42500.0
2013-12-06 09:55:00,28.21,28.24,28.15,28.15,26400.0,23.0254,23.0499,22.9764,22.9764,26400.0
2013-12-06 10:00:00,28.16,28.18,28.02,28.05,71700.0,22.9846,23.0009,22.8703,22.8948,71700.0
2013-12-06 10:05:00,28.04,28.09,28.01,28.08,57500.0,22.8866,22.9274,22.8621,22.9193,57500.0
2013-12-06 10:10:00,28.07,28.09,28.02,28.05,30600.0,22.9111,22.9274,22.8703,22.8948,30600.0
2013-12-06 10:15:00,28.04,28.05,28.01,28.01,20000.0,22.8866,22.8948,22.8621,22.8621,20000.0
2013-12-06 10:20:00,28.01,28.01,27.93,27.96,48000.0,22.8621,22.8621,22.7969,22.8213,48000.0
2013-12-06 10:25:00,27.96,27.97,27.9,27.91,34500.0,22.8213,22.8295,22.7724,22.7805,34500.0
2013-12-06 10:30:00,27.92,27.92,27.85,27.89,45200.0,22.7887,22.7887,22.7316,22.7642,45200.0
2013-12-06 10:35:00,27.89,27.9,27.82,27.82,34100.0,22.7642,22.7724,22.7071,22.7071,34100.0
2013-12-06 10:40:00,27.83,27.87,27.8,27.82,44200.0,22.7152,22.7479,22.6907,22.7071,44200.0
2013-12-06 10:45:00,27.8,27.8,27.74,27.76,65400.0,22.6907,22.6907,22.6418,22.6581,65400.0
2013-12-06 10:50:00,27.77,27.84,27.77,27.78,43200.0,22.6663,22.7234,22.6663,22.6744,43200.0
2013-12-06 10:55:00,27.79,27.83,27.77,27.77,41500.0,22.6826,22.7152,22.6663,22.6663,41500.0
2013-12-06 11:00:00,27.78,27.78,27.72,27.72,96700.0,22.6744,22.6744,22.6254,22.6254,96700.0
2013-12-06 11:05:00,27.73,27.74,27.69,27.74,42200.0,22.6336,22.6418,22.601,22.6418,42200.0
2013-12-06 11:10:00,27.73,27.74,27.67,27.69,162000.0,22.6336,22.6418,22.5846,22.601,162000.0
2013-12-06 11:15:00,27.68,27.68,27.6,27.61,113300.0,22.5928,22.5928,22.5275,22.5357,113300.0
2013-12-06 11:20:00,27.61,27.61,27.55,27.56,46700.0,22.5357,22.5357,22.4867,22.4949,46700.0
2013-12-06 11:25:00,27.56,27.65,27.56,27.64,43600.0,22.4949,22.5683,22.4949,22.5601,43600.0
2013-12-06 11:30:00,27.64,27.78,27.63,27.77,54300.0,22.5601,22.6744,22.552,22.6663,54300.0
2013-12-06 11:35:00,27.76,27.79,27.76,27.79,17300.0,22.6581,22.6826,22.6581,22.6826,17300.0
2013-12-06 11:40:00,27.79,27.79,27.72,27.74,20700.0,22.6826,22.6826,22.6254,22.6418,20700.0
2013-12-06 11:45:00,27.74,27.76,27.72,27.74,21400.0,22.6418,22.6581,22.6254,22.6418,21400.0
2013-12-06 11:50:00,27.73,27.74,27.7,27.7,25700.0,22.6336,22.6418,22.6091,22.6091,25700.0
2013-12-06 11:55:00,27.71,27.73,27.7,27.71,14300.0,22.6173,22.6336,22.6091,22.6173,14300.0
2013-12-06 12:00:00,27.72,27.72,27.7,27.71,8300.0,22.6254,22.6254,22.6091,22.6173,8300.0
2013-12-06 12:05:00,27.71,27.72,27.7,27.71,11900.0,22.6173,22.6254,22.6091,22.6173,11900.0
2013-12-06 12:10:00,27.7,27.7,27.67,27.68,19900.0,22.6091,22.6091,22.5846,22.5928,19900.0
2013-12-06 12:15:00,27.67,27.68,27.65,27.67,18100.0,22.5846,22.5928,22.5683,22.5846,18100.0
2013-12-06 12:20:00,27.67,27.7,27.66,27.7,24600.0,22.5846,22.6091,22.5765,22.6091,24600.0
2013-12-06 12:25:00,27.7,27.72,27.69,27.7,10100.0,22.6091,22.6254,22.601,22.6091,10100.0
2013-12-06 12:30:00,27.7,27.7,27.69,27.7,7200.0,22.6091,22.6091,22.601,22.6091,7200.0
2013-12-06 12:35:00,27.69,27.74,27.69,27.73,16500.0,22.601,22.6418,22.601,22.6336,16500.0
2013-12-06 12:40:00,27.73,27.74,27.71,27.72,28700.0,22.6336,22.6418,22.6173,22.6254,28700.0
2013-12-06 12:45:00,27.71,27.73,27.68,27.69,14700.0,22.6173,22.6336,22.5928,22.601,14700.0
2013-12-06 12:50:00,27.69,27.69,27.65,27.66,31900.0,22.601,22.601,22.5683,22.5765,31900.0
2013-12-06 12:55:00,27.66,27.7,27.65,27.7,28100.0,22.5765,22.6091,22.5683,22.6091,28100.0
2013-12-06 13:00:00,27.7,27.71,27.69,27.71,35100.0,22.6091,22.6173,22.601,22.6173,35100.0
2013-12-06 13:05:00,27.7,27.71,27.66,27.67,36700.0,22.6091,22.6173,22.5765,22.5846,36700.0
2013-12-06 13:10:00,27.67,27.7,27.64,27.66,30000.0,22.5846,22.6091,22.5601,22.5765,30000.0
2013-12-06 13:15:00,27.65,27.71,27.65,27.7,36600.0,22.5683,22.6173,22.5683,22.6091,36600.0
2013-12-06 13:20:00,27.7,27.7,27.65,27.66,38800.0,22.6091,22.6091,22.5683,22.5765,38800.0
2013-12-06 13:25:00,27.65,27.65,27.63,27.64,13700.0,22.5683,22.5683,22.552,22.5601,13700.0
2013-12-06 13:30:00,27.64,27.65,27.63,27.64,15200.0,22.5601,22.5683,22.552,22.5601,15200.0
2013-12-06 13:35:00,27.65,27.67,27.64,27.65,17500.0,22.5683,22.5846,22.5601,22.5683,17500.0
2013-12-06 13:40:00,27.65,27.67,27.64,27.66,34800.0,22.5683,22.5846,22.5601,22.5765,34800.0
2013-12-06 13:45:00,27.66,27.66,27.62,27.63,36800.0,22.5765,22.5765,22.5438,22.552,36800.0
2013-12-06 13:50:00,27.63,27.63,27.58,27.58,13800.0,22.552,22.552,22.5112,22.5112,13800.0
2013-12-06 13:55:00,27.59,27.6,27.55,27.57,22600.0,22.5193,22.5275,22.4867,22.503,22600.0
2013-12-06 14:00:00,27.57,27.61,27.57,27.58,42400.0,22.503,22.5357,22.503,22.5112,42400.0
2013-12-06 14:05:00,27.58,27.61,27.57,27.61,76400.0,22.5112,22.5357,22.503,22.5357,76400.0
2013-12-06 14:10:00,27.61,27.61,27.58,27.6,27600.0,22.5357,22.5357,22.5112,22.5275,27600.0
2013-12-06 14:15:00,27.6,27.61,27.58,27.6,17500.0,22.5275,22.5357,22.5112,22.5275,17500.0
2013-12-06 14:20:00,27.6,27.6,27.57,27.59,23100.0,22.5275,22.5275,22.503,22.5193,23100.0
2013-12-06 14:25:00,27.59,27.62,27.59,27.61,20400.0,22.5193,22.5438,22.5193,22.5357,20400.0
2013-12-06 14:30:00,27.61,27.62,27.6,27.62,22700.0,22.5357,22.5438,22.5275,22.5438,22700.0
2013-12-06 14:35:00,27.62,27.62,27.61,27.61,7000.0,22.5438,22.5438,22.5357,22.5357,7000.0
2013-12-06 14:40:00,27.61,27.62,27.58,27.59,37200.0,22.5357,22.5438,22.5112,22.5193,37200.0
2013-12-06 14:45:00,27.59,27.59,27.55,27.57,31900.0,22.5193,22.5193,22.4867,22.503,31900.0
2013-12-06 14:50:00,27.57,27.57,27.55,27.56,18900.0,22.503,22.503,22.4867,22.4949,18900.0
2013-12-06 14:55:00,27.56,27.56,27.54,27.54,17900.0,22.4949,22.4949,22.4785,22.4785,17900.0
2013-12-06 15:00:00,27.55,27.57,27.55,27.56,18700.0,22.4867,22.503,22.4867,22.4949,18700.0
2013-12-06 15:05:00,27.55,27.55,27.52,27.52,26000.0,22.4867,22.4867,22.4622,22.4622,26000.0
2013-12-06 15:10:00,27.53,27.56,27.52,27.54,52000.0,22.4704,22.4949,22.4622,22.4785,52000.0
2013-12-06 15:15:00,27.53,27.54,27.5,27.51,48600.0,22.4704,22.4785,22.4459,22.454,48600.0
2013-12-06 15:20:00,27.51,27.54,27.5,27.54,22400.0,22.454,22.4785,22.4459,22.4785,22400.0
2013-12-06 15:25:00,27.54,27.54,27.5,27.52,28800.0,22.4785,22.4785,22.4459,22.4622,28800.0
2013-12-06 15:30:00,27.52,27.55,27.51,27.52,60500.0,22.4622,22.4867,22.454,22.4622,60500.0
2013-12-06 15:35:00,27.52,27.52,27.46,27.49,65300.0,22.4622,22.4622,22.4132,22.4377,65300.0
2013-12-06 15:40:00,27.49,27.53,27.48,27.49,51500.0,22.4377,22.4704,22.4296,22.4377,51500.0
2013-12-06 15:45:00,27.49,27.51,27.48,27.5,96600.0,22.4377,22.454,22.4296,22.4459,96600.0
2013-12-06 15:50:00,27.5,27.53,27.49,27.52,85100.0,22.4459,22.4704,22.4377,22.4622,85100.0
2013-12-06 15:55:00,27.51,27.52,27.47,27.5,147800.0,22.454,22.4622,22.4214,22.4459,147800.0
2013-12-09 09:30:00,27.69,27.76,27.61,27.65,65600.0,22.601,22.6581,22.5357,22.5683,65600.0
2013-12-09 09:35:00,27.66,27.66,27.49,27.55,68000.0,22.5765,22.5765,22.4377,22.4867,68000.0
2013-12-09 09:40:00,27.56,27.66,27.56,27.65,27600.0,22.4949,22.5765,22.4949,22.5683,27600.0
2013-12-09 09:45:00,27.66,27.98,27.66,27.91,85500.0,22.5765,22.8377,22.5765,22.7805,85500.0
2013-12-09 09:50:00,27.93,27.97,27.91,27.93,54400.0,22.7969,22.8295,22.7805,22.7969,54400.0
2013-12-09 09:55:00,27.92,28.08,27.91,28.07,109500.0,22.7887,22.9193,22.7805,22.9111,109500.0
2013-12-09 10:00:00,28.05,28.07,27.96,28.04,21900.0,22.8948,22.9111,22.8213,22.8866,21900.0
2013-12-09 10:05:00,28.03,28.07,27.97,28.06,36800.0,22.8785,22.9111,22.8295,22.903,36800.0
2013-12-09 10:10:00,28.06,28.13,28.05,28.11,28400.0,22.903,22.9601,22.8948,22.9438,28400.0
2013-12-09 10:15:00,28.11,28.12,28.06,28.07,31200.0,22.9438,22.9519,22.903,22.9111,31200.0
2013-12-09 10:20:00,28.07,28.08,28.02,28.05,38600.0,22.9111,22.9193,22.8703,22.8948,38600.0
2013-12-09 10:25:00,28.05,28.16,28.05,28.11,56500.0,22.8948,22.9846,22.8948,22.9438,56500.0
2013-12-09 10:30:00,28.12,28.14,28.07,28.14,30000.0,22.9519,22.9683,22.9111,22.9683,30000.0
2013-12-09 10:35:00,28.14,28.14,28.09,28.12,67900.0,22.9683,22.9683,22.9274,22.9519,67900.0
2013-12-09 10:40:00,28.11,28.14,28.08,28.14,24900.0,22.9438,22.9683,22.9193,22.9683,24900.0
2013-12-09 10:45:00,28.14,28.15,28.07,28.09,34500.0,22.9683,22.9764,22.9111,22.9274,34500.0
2013-12-09 10:50:00,28.08,28.1,28.05,28.06,37400.0,22.9193,22.9356,22.8948,22.903,37400.0
2013-12-09 10:55:00,28.06,28.08,28.01,28.08,23400.0,22.903,22.9193,22.8621,22.9193,23400.0
2013-12-09 11:00:00,28.08,28.09,28.08,28.09,11900.0,22.9193,22.9274,22.9193,22.9274,11900.0
2013-12-09 11:05:00,28.09,28.11,28.08,28.09,21000.0,22.9274,22.9438,22.9193,22.9274,21000.0
2013-12-09 11:10:00,28.09,28.09,28.03,28.03,18800.0,22.9274,22.9274,22.8785,22.8785,18800.0
2013-12-09 11:15:00,28.02,28.06,28.02,28.05,14600.0,22.8703,22.903,22.8703,22.8948,14600.0
2013-12-09 11:20:00,28.05,28.06,28.02,28.04,19700.0,22.8948,22.903,22.8703,22.8866,19700.0
2013-12-09 11:25:00,28.04,28.07,28.01,28.01,14000.0,22.8866,22.9111,22.8621,22.8621,14000.0
2013-12-09 11:30:00,28.01,28.04,28.01,28.04,11800.0,22.8621,22.8866,22.8621,22.8866,11800.0
2013-12-09 11:35:00,28.04,28.07,28.03,28.07,9800.0,22.8866,22.9111,22.8785,22.9111,9800.0
2013-12-09 11:40:00,28.07,28.08,28.02,28.04,29300.0,22.9111,22.9193,22.8703,22.8866,29300.0
2013-12-09 11:45:00,28.03,28.1,28.03,28.09,16000.0,22.8785,22.9356,22.8785,22.9274,16000.0
2013-12-09 11:50:00,28.09,28.1,28.08,28.09,13200.0,22.9274,22.9356,22.9193,22.9274,13200.0
2013-12-09 11:55:00,28.1,28.1,28.09,28.1,10300.0,22.9356,22.9356,22.9274,22.9356,10300.0
2013-12-09 12:00:00,28.1,28.1,28.06,28.08,21100.0,22.9356,22.9356,22.903,22.9193,21100.0
2013-12-09 12:05:00,28.07,28.08,28.03,28.04,26900.0,22.9111,22.9193,22.8785,22.8866,26900.0
2013-12-09 12:10:00,28.04,28.07,28.03,28.03,41400.0,22.8866,22.9111,22.8785,22.8785,41400.0
2013-12-09 12:15:00,28.03,28.05,28.02,28.05,12700.0,22.8785,22.8948,22.8703,22.8948,12700.0
2013-12-09 12:20:00,28.04,28.05,28.03,28.05,6200.0,22.8866,22.8948,22.8785,22.8948,6200.0
2013-12-09 12:25:00,28.05,28.05,28.03,28.03,13700.0,22.8948,22.8948,22.8785,22.8785,13700.0
2013-12-09 12:30:00,28.03,28.04,28.0,28.02,30400.0,22.8785,22.8866,22.854,22.8703,30400.0
2013-12-09 12:35:00,28.01,28.04,27.99,28.01,78700.0,22.8621,22.8866,22.8458,22.8621,78700.0
2013-12-09 12:40:00,28.01,28.07,27.99,28.07,28900.0,22.8621,22.9111,22.8458,22.9111,28900.0
2013-12-09 12:45:00,28.07,28.13,28.07,28.13,19200.0,22.9111,22.9601,22.9111,22.9601,19200.0
2013-12-09 12:50:00,28.13,28.16,28.11,28.15,46400.0,22.9601,22.9846,22.9438,22.9764,46400.0
2013-12-09 12:55:00,28.16,28.2,28.16,28.18,26500.0,22.9846,23.0172,22.9846,23.0009,26500.0
2013-12-09 13:00:00,28.17,28.17,28.14,28.15,27200.0,22.9927,22.9927,22.9683,22.9764,27200.0
2013-12-09 13:05:00,28.15,28.17,28.15,28.17,16100.0,22.9764,22.9927,22.9764,22.9927,16100.0
2013-12-09 13:10:00,28.17,28.2,28.16,28.19,15300.0,22.9927,23.0172,22.9846,23.0091,15300.0
2013-12-09 13:15:00,28.2,28.23,28.16,28.16,39400.0,23.0172,23.0417,22.9846,22.9846,39400.0
2013-12-09 13:20:00,28.16,28.18,28.15,28.16,18400.0,22.9846,23.0009,22.9764,22.9846,18400.0
2013-12-09 13:25:00,28.16,28.2,28.15,28.16,45200.0,22.9846,23.0172,22.9764,22.9846,45200.0
2013-12-09 13:30:00,28.16,28.17,28.13,28.13,17700.0,22.9846,22.9927,22.9601,22.9601,17700.0
2013-12-09 13:35:00,28.13,28.16,28.11,28.14,46600.0,22.9601,22.9846,22.9438,22.9683,46600.0
2013-12-09 13:40:00,28.15,28.17,28.14,28.17,12100.0,22.9764,22.9927,22.9683,22.9927,12100.0
2013-12-09 13:45:00,28.17,28.21,28.16,28.21,11700.0,22.9927,23.0254,22.9846,23.0254,11700.0
2013-12-09 13:50:00,28.21,28.25,28.19,28.2,41800.0,23.0254,23.058,23.0091,23.0172,41800.0
2013-12-09 13:55:00,28.19,28.24,28.19,28.22,29600.0,23.0091,23.0499,23.0091,23.0336,29600.0
2013-12-09 14:00:00,28.21,28.23,28.21,28.22,43000.0,23.0254,23.0417,23.0254,23.0336,43000.0
2013-12-09 14:05:00,28.22,28.23,28.21,28.22,22700.0,23.0336,23.0417,23.0254,23.0336,22700.0
2013-12-09 14:10:00,28.22,28.23,28.21,28.22,26800.0,23.0336,23.0417,23.0254,23.0336,26800.0
2013-12-09 14:15:00,28.21,28.24,28.21,28.21,32400.0,23.0254,23.0499,23.0254,23.0254,32400.0
2013-12-09 14:20:00,28.21,28.22,28.19,28.21,19100.0,23.0254,23.0336,23.0091,23.0254,19100.0
2013-12-09 14:25:00,28.21,28.25,28.2,28.25,25500.0,23.0254,23.058,23.0172,23.058,25500.0
2013-12-09 14:30:00,28.24,28.25,28.24,28.24,26000.0,23.0499,23.058,23.0499,23.0499,26000.0
2013-12-09 14:35:00,28.25,28.29,28.25,28.27,33700.0,23.058,23.0907,23.058,23.0744,33700.0
2013-12-09 14:40:00,28.28,28.3,28.28,28.3,20400.0,23.0825,23.0989,23.0825,23.0989,20400.0
2013-12-09 14:45:00,28.29,28.33,28.27,28.33,48300.0,23.0907,23.1233,23.0744,23.1233,48300.0
2013-12-09 14:50:00,28.33,28.39,28.32,28.37,50100.0,23.1233,23.1723,23.1152,23.156,50100.0
2013-12-09 14:55:00,28.37,28.44,28.34,28.43,73900.0,23.156,23.2131,23.1315,23.205,73900.0
2013-12-09 15:00:00,28.43,28.44,28.41,28.41,44700.0,23.205,23.2131,23.1886,23.1886,44700.0
2013-12-09 15:05:00,28.41,28.42,28.38,28.4,37400.0,23.1886,23.1968,23.1641,23.1805,37400.0
2013-12-09 15:10:00,28.39,28.44,28.39,28.43,40100.0,23.1723,23.2131,23.1723,23.205,40100.0
2013-12-09 15:15:00,28.44,28.54,28.43,28.52,176200.0,23.2131,23.2947,23.205,23.2784,176200.0
2013-12-09 15:20:00,28.53,28.53,28.47,28.5,57100.0,23.2866,23.2866,23.2376,23.2621,57100.0
2013-12-09 15:25:00,28.5,28.5,28.47,28.48,62200.0,23.2621,23.2621,23.2376,23.2458,62200.0
2013-12-09 15:30:00,28.49,28.51,28.44,28.45,45100.0,23.2539,23.2703,23.2131,23.2213,45100.0
2013-12-09 15:35:00,28.45,28.52,28.44,28.51,92100.0,23.2213,23.2784,23.2131,23.2703,92100.0
2013-12-09 15:40:00,28.51,28.51,28.47,28.47,53200.0,23.2703,23.2703,23.2376,23.2376,53200.0
2013-12-09 15:45:00,28.48,28.48,28.42,28.43,99600.0,23.2458,23.2458,23.1968,23.205,99600.0
2013-12-09 15:50:00,28.43,28.44,28.41,28.41,147200.0,23.205,23.2131,23.1886,23.1886,147200.0
2013-12-09 15:55:00,28.41,28.44,28.41,28.43,149600.0,23.1886,23.2131,23.1886,23.205,149600.0
2013-12-10 09:30:00,28.41,28.44,28.14,28.15,51400.0,23.1886,23.2131,22.9683,22.9764,51400.0
2013-12-10 09:35:00,28.22,28.22,28.11,28.12,37200.0,23.0336,23.0336,22.9438,22.9519,37200.0
2013-12-10 09:40:00,28.14,28.18,28.06,28.16,36100.0,22.9683,23.0009,22.903,22.9846,36100.0
2013-12-10 09:45:00,28.17,28.17,28.11,28.15,53000.0,22.9927,22.9927,22.9438,22.9764,53000.0
2013-12-10 09:50:00,28.15,28.2,28.14,28.2,31600.0,22.9764,23.0172,22.9683,23.0172,31600.0
2013-12-10 09:55:00,28.2,28.31,28.2,28.31,22900.0,23.0172,23.107,23.0172,23.107,22900.0
2013-12-10 10:00:00,28.32,28.36,28.28,28.32,32600.0,23.1152,23.1478,23.0825,23.1152,32600.0
2013-12-10 10:05:00,28.33,28.44,28.29,28.4,47300.0,23.1233,23.2131,23.0907,23.1805,47300.0
2013-12-10 10:10:00,28.39,28.4,28.31,28.31,37200.0,23.1723,23.1805,23.107,23.107,37200.0
2013-12-10 10:15:00,28.32,28.38,28.29,28.37,19100.0,23.1152,23.1641,23.0907,23.156,19100.0
2013-12-10 10:20:00,28.36,28.42,28.36,28.42,16500.0,23.1478,23.1968,23.1478,23.1968,16500.0
2013-12-10 10:25:00,28.41,28.45,28.4,28.45,21900.0,23.1886,23.2213,23.1805,23.2213,21900.0
2013-12-10 10:30:00,28.44,28.45,28.41,28.42,18100.0,23.2131,23.2213,23.1886,23.1968,18100.0
2013-12-10 10:35:00,28.42,28.5,28.42,28.49,11500.0,23.1968,23.2621,23.1968,23.2539,11500.0
2013-12-10 10:40:00,28.5,28.5,28.42,28.43,12700.0,23.2621,23.2621,23.1968,23.205,12700.0
2013-12-10 10:45:00,28.43,28.46,28.43,28.45,10600.0,23.205,23.2294,23.205,23.2213,10600.0
2013-12-10 10:50:00,28.44,28.45,28.43,28.44,8000.0,23.2131,23.2213,23.205,23.2131,8000.0
2013-12-10 10:55:00,28.45,28.49,28.42,28.43,20500.0,23.2213,23.2539,23.1968,23.205,20500.0
2013-12-10 11:00:00,28.43,28.44,28.41,28.43,23300.0,23.205,23.2131,23.1886,23.205,23300.0
2013-12-10 11:05:00,28.43,28.44,28.37,28.4,27800.0,23.205,23.2131,23.156,23.1805,27800.0
2013-12-10 11:10:00,28.4,28.41,28.34,28.38,23900.0,23.1805,23.1886,23.1315,23.1641,23900.0
2013-12-10 11:15:00,28.39,28.41,28.36,28.4,22400.0,23.1723,23.1886,23.1478,23.1805,22400.0
2013-12-10 11:20:00,28.4,28.41,28.38,28.38,14500.0,23.1805,23.1886,23.1641,23.1641,14500.0
2013-12-10 11:25:00,28.38,28.38,28.34,28.37,13900.0,23.1641,23.1641,23.1315,23.156,13900.0
2013-12-10 11:30:00,28.37,28.37,28.34,28.35,19000.0,23.156,23.156,23.1315,23.1397,19000.0
2013-12-10 11:35:00,28.34,28.38,28.33,28.37,11700.0,23.1315,23.1641,23.1233,23.156,11700.0
2013-12-10 11:40:00,28.37,28.4,28.36,28.4,12000.0,23.156,23.1805,23.1478,23.1805,12000.0
2013-12-10 11:45:00,28.4,28.4,28.37,28.38,17400.0,23.1805,23.1805,23.156,23.1641,17400.0
2013-12-10 11:50:00,28.38,28.38,28.34,28.36,12100.0,23.1641,23.1641,23.1315,23.1478,12100.0
2013-12-10 11:55:00,28.36,28.36,28.33,28.35,16600.0,23.1478,23.1478,23.1233,23.1397,16600.0
2013-12-10 12:00:00,28.35,28.37,28.34,28.37,64500.0,23.1397,23.156,23.1315,23.156,64500.0
2013-12-10 12:05:00,28.36,28.37,28.3,28.32,25000.0,23.1478,23.156,23.0989,23.1152,25000.0
2013-12-10 12:10:00,28.32,28.39,28.32,28.39,16400.0,23.1152,23.1723,23.1152,23.1723,16400.0
2013-12-10 12:15:00,28.38,28.41,28.37,28.38,11800.0,23.1641,23.1886,23.156,23.1641,11800.0
2013-12-10 12:20:00,28.38,28.39,28.37,28.38,9100.0,23.1641,23.1723,23.156,23.1641,9100.0
2013-12-10 12:25:00,28.38,28.38,28.34,28.37,33600.0,23.1641,23.1641,23.1315,23.156,33600.0
2013-12-10 12:30:00,28.37,28.39,28.35,28.38,11000.0,23.156,23.1723,23.1397,23.1641,11000.0
2013-12-10 12:35:00,28.38,28.39,28.35,28.39,11800.0,23.1641,23.1723,23.1397,23.1723,11800.0
2013-12-10 12:40:00,28.39,28.39,28.37,28.39,10600.0,23.1723,23.1723,23.156,23.1723,10600.0
2013-12-10 12:45:00,28.39,28.4,28.37,28.4,11100.0,23.1723,23.1805,23.156,23.1805,11100.0
2013-12-10 12:50:00,28.4,28.41,28.39,28.4,12900.0,23.1805,23.1886,23.1723,23.1805,12900.0
2013-12-10 12:55:00,28.4,28.41,28.4,28.4,10000.0,23.1805,23.1886,23.1805,23.1805,10000.0
2013-12-10 13:00:00,28.41,28.43,28.4,28.43,8600.0,23.1886,23.205,23.1805,23.205,8600.0
2013-12-10 13:05:00,28.43,28.43,28.41,28.41,10100.0,23.205,23.205,23.1886,23.1886,10100.0
2013-12-10 13:10:00,28.41,28.43,28.4,28.42,9200.0,23.1886,23.205,23.1805,23.1968,9200.0
2013-12-10 13:15:00,28.42,28.42,28.38,28.38,17100.0,23.1968,23.1968,23.1641,23.1641,17100.0
2013-12-10 13:20:00,28.38,28.39,28.38,28.39,10100.0,23.1641,23.1723,23.1641,23.1723,10100.0
2013-12-10 13:25:00,28.39,28.41,28.38,28.38,17600.0,23.1723,23.1886,23.1641,23.1641,17600.0
2013-12-10 13:30:00,28.37,28.38,28.37,28.37,16600.0,23.156,23.1641,23.156,23.156,16600.0
2013-12-10 13:35:00,28.37,28.4,28.36,28.4,12500.0,23.156,23.1805,23.1478,23.1805,12500.0
2013-12-10 13:40:00,28.39,28.4,28.35,28.35,11700.0,23.1723,23.1805,23.1397,23.1397,11700.0
2013-12-10 13:45:00,28.35,28.37,28.34,28.35,15800.0,23.1397,23.156,23.1315,23.1397,15800.0
2013-12-10 13:50:00,28.34,28.35,28.31,28.31,18000.0,23.1315,23.1397,23.107,23.107,18000.0
2013-12-10 13:55:00,28.31,28.34,28.3,28.32,28200.0,23.107,23.1315,23.0989,23.1152,28200.0
2013-12-10 14:00:00,28.31,28.34,28.3,28.33,19700.0,23.107,23.1315,23.0989,23.1233,19700.0
2013-12-10 14:05:00,28.34,28.39,28.33,28.39,22800.0,23.1315,23.1723,23.1233,23.1723,22800.0
2013-12-10 14:10:00,28.39,28.4,28.34,28.34,14600.0,23.1723,23.1805,23.1315,23.1315,14600.0
2013-12-10 14:15:00,28.34,28.34,28.3,28.31,18200.0,23.1315,23.1315,23.0989,23.107,18200.0
2013-12-10 14:20:00,28.31,28.35,28.31,28.35,16100.0,23.107,23.1397,23.107,23.1397,16100.0
2013-12-10 14:25:00,28.35,28.35,28.32,28.33,14200.0,23.1397,23.1397,23.1152,23.1233,14200.0
2013-12-10 14:30:00,28.32,28.34,28.32,28.33,16900.0,23.1152,23.1315,23.1152,23.1233,16900.0
2013-12-10 14:35:00,28.33,28.35,28.32,28.34,22400.0,23.1233,23.1397,23.1152,23.1315,22400.0
2013-12-10 14:40:00,28.35,28.35,28.32,28.34,16300.0,23.1397,23.1397,23.1152,23.1315,16300.0
2013-12-10 14:45:00,28.34,28.39,28.33,28.39,33700.0,23.1315,23.1723,23.1233,23.1723,33700.0
2013-12-10 14:50:00,28.39,28.41,28.36,28.37,33700.0,23.1723,23.1886,23.1478,23.156,33700.0
2013-12-10 14:55:00,28.37,28.39,28.32,28.33,25700.0,23.156,23.1723,23.1152,23.1233,25700.0
2013-12-10 15:00:00,28.32,28.36,28.32,28.33,23100.0,23.1152,23.1478,23.1152,23.1233,23100.0
2013-12-10 15:05:00,28.33,28.38,28.33,28.36,27500.0,23.1233,23.1641,23.1233,23.1478,27500.0
2013-12-10 15:10:00,28.35,28.36,28.33,28.33,21000.0,23.1397,23.1478,23.1233,23.1233,21000.0
2013-12-10 15:15:00,28.34,28.34,28.3,28.3,39100.0,23.1315,23.1315,23.0989,23.0989,39100.0
2013-12-10 15:20:00,28.31,28.33,28.28,28.31,37800.0,23.107,23.1233,23.0825,23.107,37800.0
2013-12-10 15:25:00,28.32,28.32,28.28,28.29,17700.0,23.1152,23.1152,23.0825,23.0907,17700.0
2013-12-10 15:30:00,28.28,28.29,28.28,28.28,16500.0,23.0825,23.0907,23.0825,23.0825,16500.0
2013-12-10 15:35:00,28.28,28.29,28.26,28.29,41600.0,23.0825,23.0907,23.0662,23.0907,41600.0
2013-12-10 15:40:00,28.3,28.33,28.29,28.3,33500.0,23.0989,23.1233,23.0907,23.0989,33500.0
2013-12-10 15:45:00,28.29,28.3,28.26,28.3,52200.0,23.0907,23.0989,23.0662,23.0989,52200.0
2013-12-10 15:50:00,28.29,28.31,28.27,28.27,91700.0,23.0907,23.107,23.0744,23.0744,91700.0
2013-12-10 15:55:00,28.28,28.3,28.24,28.24,130400.0,23.0825,23.0989,23.0499,23.0499,130400.0
2013-12-11 09:30:00,28.23,28.56,28.23,28.51,52200.0,23.0417,23.3111,23.0417,23.2703,52200.0
2013-12-11 09:35:00,28.5,28.51,28.4,28.44,22900.0,23.2621,23.2703,23.1805,23.2131,22900.0
2013-12-11 09:40:00,28.44,28.44,28.36,28.38,17400.0,23.2131,23.2131,23.1478,23.1641,17400.0
2013-12-11 09:45:00,28.38,28.39,28.25,28.28,50700.0,23.1641,23.1723,23.058,23.0825,50700.0
2013-12-11 09:50:00,28.28,28.38,28.27,28.35,47500.0,23.0825,23.1641,23.0744,23.1397,47500.0
2013-12-11 09:55:00,28.35,28.35,28.28,28.3,23000.0,23.1397,23.1397,23.0825,23.0989,23000.0
2013-12-11 10:00:00,28.32,28.32,28.28,28.29,10400.0,23.1152,23.1152,23.0825,23.0907,10400.0
2013-12-11 10:05:00,28.29,28.4,28.21,28.34,47600.0,23.0907,23.1805,23.0254,23.1315,47600.0
2013-12-11 10:10:00,28.35,28.4,28.33,28.37,15300.0,23.1397,23.1805,23.1233,23.156,15300.0
2013-12-11 10:15:00,28.37,28.38,28.26,28.26,12300.0,23.156,23.1641,23.0662,23.0662,12300.0
2013-12-11 10:20:00,28.27,28.34,28.27,28.31,11600.0,23.0744,23.1315,23.0744,23.107,11600.0
2013-12-11 10:25:00,28.31,28.31,28.25,28.26,12700.0,23.107,23.107,23.058,23.0662,12700.0
2013-12-11 10:30:00,28.26,28.27,28.21,28.25,22000.0,23.0662,23.0744,23.0254,23.058,22000.0
2013-12-11 10:35:00,28.25,28.28,28.24,28.25,22300.0,23.058,23.0825,23.0499,23.058,22300.0
2013-12-11 10:40:00,28.25,28.28,28.25,28.26,13400.0,23.058,23.0825,23.058,23.0662,13400.0
2013-12-11 10:45:00,28.26,28.28,28.24,28.25,37400.0,23.0662,23.0825,23.0499,23.058,37400.0
2013-12-11 10:50:00,28.26,28.31,28.23,28.3,53900.0,23.0662,23.107,23.0417,23.0989,53900.0
2013-12-11 10:55:00,28.3,28.35,28.3,28.34,26500.0,23.0989,23.1397,23.0989,23.1315,26500.0
2013-12-11 11:00:00,28.33,28.36,28.33,28.34,6200.0,23.1233,23.1478,23.1233,23.1315,6200.0
2013-12-11 11:05:00,28.35,28.36,28.33,28.33,8800.0,23.1397,23.1478,23.1233,23.1233,8800.0
2013-12-11 11:10:00,28.33,28.36,28.32,28.34,6700.0,23.1233,23.1478,23.1152,23.1315,6700.0
2013-12-11 11:15:00,28.34,28.34,28.18,28.19,65100.0,23.1315,23.1315,23.0009,23.0091,65100.0
2013-12-11 11:20:00,28.2,28.2,28.14,28.14,19700.0,23.0172,23.0172,22.9683,22.9683,19700.0
2013-12-11 11:25:00,28.15,28.17,28.14,28.17,7100.0,22.9764,22.9927,22.9683,22.9927,7100.0
2013-12-11 11:30:00,28.16,28.16,28.1,28.13,12800.0,22.9846,22.9846,22.9356,22.9601,12800.0
2013-12-11 11:35:00,28.12,28.13,28.12,28.12,5500.0,22.9519,22.9601,22.9519,22.9519,5500.0
2013-12-11 11:40:00,28.12,28.12,28.1,28.11,9600.0,22.9519,22.9519,22.9356,22.9438,9600.0
2013-12-11 11:45:00,28.11,28.12,28.08,28.11,8000.0,22.9438,22.9519,22.9193,22.9438,8000.0
2013-12-11 11:50:00,28.1,28.1,28.03,28.04,15200.0,22.9356,22.9356,22.8785,22.8866,15200.0
2013-12-11 11:55:00,28.04,28.09,28.04,28.09,10200.0,22.8866,22.9274,22.8866,22.9274,10200.0
2013-12-11 12:00:00,28.1,28.1,28.07,28.08,7600.0,22.9356,22.9356,22.9111,22.9193,7600.0
2013-12-11 12:05:00,28.08,28.1,28.05,28.06,15500.0,22.9193,22.9356,22.8948,22.903,15500.0
2013-12-11 12:10:00,28.07,28.08,28.06,28.07,4500.0,22.9111,22.9193,22.903,22.9111,4500.0
2013-12-11 12:15:00,28.08,28.08,28.04,28.05,37400.0,22.9193,22.9193,22.8866,22.8948,37400.0
2013-12-11 12:20:00,28.04,28.05,28.02,28.03,17500.0,22.8866,22.8948,22.8703,22.8785,17500.0
2013-12-11 12:25:00,28.03,28.07,28.03,28.07,12200.0,22.8785,22.9111,22.8785,22.9111,12200.0
2013-12-11 12:30:00,28.07,28.07,28.05,28.05,19600.0,22.9111,22.9111,22.8948,22.8948,19600.0
2013-12-11 12:35:00,28.06,28.09,28.04,28.09,13700.0,22.903,22.9274,22.8866,22.9274,13700.0
2013-12-11 12:40:00,28.09,28.1,28.04,28.04,21100.0,22.9274,22.9356,22.8866,22.8866,21100.0
2013-12-11 12:45:00,28.05,28.1,28.04,28.1,20700.0,22.8948,22.9356,22.8866,22.9356,20700.0
2013-12-11 12:50:00,28.1,28.11,28.1,28.1,8300.0,22.9356,22.9438,22.9356,22.9356,8300.0
2013-12-11 12:55:00,28.09,28.11,28.09,28.11,10100.0,22.9274,22.9438,22.9274,22.9438,10100.0
2013-12-11 13:00:00,28.11,28.13,28.11,28.12,7700.0,22.9438,22.9601,22.9438,22.9519,7700.0
2013-12-11 13:05:00,28.12,28.15,28.11,28.12,7900.0,22.9519,22.9764,22.9438,22.9519,7900.0
2013-12-11 13:10:00,28.11,28.11,28.09,28.09,7600.0,22.9438,22.9438,22.9274,22.9274,7600.0
2013-12-11 13:15:00,28.09,28.1,28.05,28.05,6600.0,22.9274,22.9356,22.8948,22.8948,6600.0
2013-12-11 13:20:00,28.06,28.06,28.04,28.05,24100.0,22.903,22.903,22.8866,22.8948,24100.0
2013-12-11 13:25:00,28.06,28.07,28.04,28.06,21300.0,22.903,22.9111,22.8866,22.903,21300.0
2013-12-11 13:30:00,28.06,28.15,28.06,28.15,28600.0,22.903,22.9764,22.903,22.9764,28600.0
2013-12-11 13:35:00,28.15,28.19,28.14,28.19,7200.0,22.9764,23.0091,22.9683,23.0091,7200.0
2013-12-11 13:40:00,28.19,28.21,28.18,28.2,9200.0,23.0091,23.0254,23.0009,23.0172,9200.0
2013-12-11 13:45:00,28.2,28.2,28.15,28.17,9900.0,23.0172,23.0172,22.9764,22.9927,9900.0
2013-12-11 13:50:00,28.17,28.2,28.14,28.14,43300.0,22.9927,23.0172,22.9683,22.9683,43300.0
2013-12-11 13:55:00,28.13,28.18,28.13,28.18,6600.0,22.9601,23.0009,22.9601,23.0009,6600.0
2013-12-11 14:00:00,28.18,28.2,28.16,28.16,14900.0,23.0009,23.0172,22.9846,22.9846,14900.0
2013-12-11 14:05:00,28.16,28.17,28.11,28.11,15800.0,22.9846,22.9927,22.9438,22.9438,15800.0
2013-12-11 14:10:00,28.11,28.16,28.08,28.08,49700.0,22.9438,22.9846,22.9193,22.9193,49700.0
2013-12-11 14:15:00,28.08,28.08,28.04,28.05,33800.0,22.9193,22.9193,22.8866,22.8948,33800.0
2013-12-11 14:20:00,28.05,28.07,28.04,28.06,22500.0,22.8948,22.9111,22.8866,22.903,22500.0
2013-12-11 14:25:00,28.06,28.08,28.04,28.08,7500.0,22.903,22.9193,22.8866,22.9193,7500.0
2013-12-11 14:30:00,28.08,28.08,28.04,28.05,14100.0,22.9193,22.9193,22.8866,22.8948,14100.0
2013-12-11 14:35:00,28.06,28.06,28.05,28.05,15600.0,22.903,22.903,22.8948,22.8948,15600.0
2013-12-11 14:40:00,28.06,28.07,28.04,28.04,11200.0,22.903,22.9111,22.8866,22.8866,11200.0
2013-12-11 14:45:00,28.03,28.08,28.03,28.07,14800.0,22.8785,22.9193,22.8785,22.9111,14800.0
2013-12-11 14:50:00,28.06,28.07,28.05,28.05,5100.0,22.903,22.9111,22.8948,22.8948,5100.0
2013-12-11 14:55:00,28.05,28.06,28.03,28.03,7800.0,22.8948,22.903,22.8785,22.8785,7800.0
2013-12-11 15:00:00,28.04,28.04,27.98,28.01,70200.0,22.8866,22.8866,22.8377,22.8621,70200.0
2013-12-11 15:05:00,28.01,28.07,28.01,28.05,21600.0,22.8621,22.9111,22.8621,22.8948,21600.0
2013-12-11 15:10:00,28.04,28.05,28.0,28.02,19700.0,22.8866,22.8948,22.854,22.8703,19700.0
2013-12-11 15:15:00,28.01,28.01,27.97,27.97,15800.0,22.8621,22.8621,22.8295,22.8295,15800.0
2013-12-11 15:20:00,27.98,27.99,27.94,27.98,27400.0,22.8377,22.8458,22.805,22.8377,27400.0
2013-12-11 15:25:00,27.99,27.99,27.94,27.94,19400.0,22.8458,22.8458,22.805,22.805,19400.0
2013-12-11 15:30:00,27.95,27.99,27.95,27.99,48900.0,22.8132,22.8458,22.8132,22.8458,48900.0
2013-12-11 15:35:00,27.99,27.99,27.97,27.97,53600.0,22.8458,22.8458,22.8295,22.8295,53600.0
2013-12-11 15:40:00,27.96,27.97,27.93,27.93,19200.0,22.8213,22.8295,22.7969,22.7969,19200.0
2013-12-11 15:45:00,27.92,27.93,27.86,27.88,77700.0,22.7887,22.7969,22.7397,22.756,77700.0
2013-12-11 15:50:00,27.88,27.91,27.84,27.86,70800.0,22.756,22.7805,22.7234,22.7397,70800.0
2013-12-11 15:55:00,27.85,27.91,27.84,27.87,145600.0,22.7316,22.7805,22.7234,22.7479,145600.0
2013-12-12 09:30:00,27.85,28.1,27.8,28.04,39100.0,22.7316,22.9356,22.6907,22.8866,39100.0
2013-12-12 09:35:00,28.07,28.13,28.0,28.04,22700.0,22.9111,22.9601,22.854,22.8866,22700.0
2013-12-12 09:40:00,27.98,28.0,27.93,27.93,40200.0,22.8377,22.854,22.7969,22.7969,40200.0
2013-12-12 09:45:00,27.94,27.94,27.73,27.75,33400.0,22.805,22.805,22.6336,22.6499,33400.0
2013-12-12 09:50:00,27.74,27.79,27.66,27.74,43500.0,22.6418,22.6826,22.5765,22.6418,43500.0
2013-12-12 09:55:00,27.74,27.77,27.63,27.64,37400.0,22.6418,22.6663,22.552,22.5601,37400.0
2013-12-12 10:00:00,27.64,27.76,27.64,27.76,29500.0,22.5601,22.6581,22.5601,22.6581,29500.0
2013-12-12 10:05:00,27.76,27.77,27.72,27.76,44300.0,22.6581,22.6663,22.6254,22.6581,44300.0
2013-12-12 10:10:00,27.75,27.84,27.72,27.83,41800.0,22.6499,22.7234,22.6254,22.7152,41800.0
2013-12-12 10:15:00,27.84,27.85,27.77,27.77,19300.0,22.7234,22.7316,22.6663,22.6663,19300.0
2013-12-12 10:20:00,27.8,27.88,27.79,27.87,17100.0,22.6907,22.756,22.6826,22.7479,17100.0
2013-12-12 10:25:00,27.87,27.9,27.84,27.88,15000.0,22.7479,22.7724,22.7234,22.756,15000.0
2013-12-12 10:30:00,27.89,27.95,27.87,27.92,26300.0,22.7642,22.8132,22.7479,22.7887,26300.0
2013-12-12 10:35:00,27.93,27.93,27.86,27.9,33900.0,22.7969,22.7969,22.7397,22.7724,33900.0
2013-12-12 10:40:00,27.9,27.93,27.83,27.93,27000.0,22.7724,22.7969,22.7152,22.7969,27000.0
2013-12-12 10:45:00,27.93,27.94,27.88,27.88,31300.0,22.7969,22.805,22.756,22.756,31300.0
2013-12-12 10:50:00,27.9,27.91,27.87,27.88,12200.0,22.7724,22.7805,22.7479,22.756,12200.0
2013-12-12 10:55:00,27.89,27.91,27.85,27.9,16200.0,22.7642,22.7805,22.7316,22.7724,16200.0
2013-12-12 11:00:00,27.9,27.9,27.86,27.87,10400.0,22.7724,22.7724,22.7397,22.7479,10400.0
2013-12-12 11:05:00,27.88,27.94,27.88,27.94,21100.0,22.756,22.805,22.756,22.805,21100.0
2013-12-12 11:10:00,27.94,27.96,27.92,27.93,15800.0,22.805,22.8213,22.7887,22.7969,15800.0
2013-12-12 11:15:00,27.93,27.93,27.86,27.87,10800.0,22.7969,22.7969,22.7397,22.7479,10800.0
2013-12-12 11:20:00,27.86,27.87,27.81,27.81,19900.0,22.7397,22.7479,22.6989,22.6989,19900.0
2013-12-12 11:25:00,27.81,27.82,27.76,27.77,10500.0,22.6989,22.7071,22.6581,22.6663,10500.0
2013-12-12 11:30:00,27.76,27.78,27.76,27.77,9700.0,22.6581,22.6744,22.6581,22.6663,9700.0
2013-12-12 11:35:00,27.77,27.78,27.76,27.77,13400.0,22.6663,22.6744,22.6581,22.6663,13400.0
2013-12-12 11:40:00,27.78,27.83,27.75,27.76,54200.0,22.6744,22.7152,22.6499,22.6581,54200.0
2013-12-12 11:45:00,27.76,27.76,27.73,27.75,7600.0,22.6581,22.6581,22.6336,22.6499,7600.0
2013-12-12 11:50:00,27.76,27.77,27.75,27.77,3800.0,22.6581,22.6663,22.6499,22.6663,3800.0
2013-12-12 11:55:00,27.76,27.79,27.72,27.72,17800.0,22.6581,22.6826,22.6254,22.6254,17800.0
2013-12-12 12:00:00,27.73,27.73,27.68,27.69,16600.0,22.6336,22.6336,22.5928,22.601,16600.0
2013-12-12 12:05:00,27.7,27.7,27.67,27.67,11700.0,22.6091,22.6091,22.5846,22.5846,11700.0
2013-12-12 12:10:00,27.67,27.69,27.65,27.65,13400.0,22.5846,22.601,22.5683,22.5683,13400.0
2013-12-12 12:15:00,27.66,27.68,27.66,27.66,11700.0,22.5765,22.5928,22.5765,22.5765,11700.0
2013-12-12 12:20:00,27.66,27.67,27.64,27.65,46300.0,22.5765,22.5846,22.5601,22.5683,46300.0
2013-12-12 12:25:00,27.66,27.71,27.66,27.7,15100.0,22.5765,22.6173,22.5765,22.6091,15100.0
2013-12-12 12:30:00,27.7,27.71,27.67,27.67,21700.0,22.6091,22.6173,22.5846,22.5846,21700.0
2013-12-12 12:35:00,27.67,27.73,27.67,27.73,10800.0,22.5846,22.6336,22.5846,22.6336,10800.0
2013-12-12 12:40:00,27.73,27.75,27.73,27.73,6700.0,22.6336,22.6499,22.6336,22.6336,6700.0
2013-12-12 12:45:00,27.73,27.78,27.73,27.77,5400.0,22.6336,22.6744,22.6336,22.6663,5400.0
2013-12-12 12:50:00,27.77,27.78,27.74,27.78,11400.0,22.6663,22.6744,22.6418,22.6744,11400.0
2013-12-12 12:55:00,27.77,27.79,27.76,27.78,17300.0,22.6663,22.6826,22.6581,22.6744,17300.0
2013-12-12 13:00:00,27.77,27.84,27.77,27.83,20000.0,22.6663,22.7234,22.6663,22.7152,20000.0
2013-12-12 13:05:00,27.83,27.84,27.83,27.83,4500.0,22.7152,22.7234,22.7152,22.7152,4500.0
2013-12-12 13:10:00,27.84,27.84,27.8,27.8,12700.0,22.7234,22.7234,22.6907,22.6907,12700.0
2013-12-12 13:15:00,27.8,27.82,27.79,27.82,8600.0,22.6907,22.7071,22.6826,22.7071,8600.0
2013-12-12 13:20:00,27.82,27.84,27.81,27.84,5200.0,22.7071,22.7234,22.6989,22.7234,5200.0
2013-12-12 13:25:00,27.84,27.86,27.81,27.84,24900.0,22.7234,22.7397,22.6989,22.7234,24900.0
2013-12-12 13:30:00,27.84,27.85,27.79,27.79,17300.0,22.7234,22.7316,22.6826,22.6826,17300.0
2013-12-12 13:35:00,27.79,27.82,27.79,27.79,38800.0,22.6826,22.7071,22.6826,22.6826,38800.0
2013-12-12 13:40:00,27.8,27.82,27.78,27.82,11800.0,22.6907,22.7071,22.6744,22.7071,11800.0
2013-12-12 13:45:00,27.82,27.84,27.81,27.81,14400.0,22.7071,22.7234,22.6989,22.6989,14400.0
2013-12-12 13:50:00,27.81,27.82,27.79,27.79,18000.0,22.6989,22.7071,22.6826,22.6826,18000.0
2013-12-12 13:55:00,27.8,27.8,27.77,27.8,16400.0,22.6907,22.6907,22.6663,22.6907,16400.0
2013-12-12 14:00:00,27.8,27.82,27.79,27.81,16800.0,22.6907,22.7071,22.6826,22.6989,16800.0
2013-12-12 14:05:00,27.8,27.82,27.79,27.81,30000.0,22.6907,22.7071,22.6826,22.6989,30000.0
2013-12-12 14:10:00,27.81,27.84,27.81,27.83,6000.0,22.6989,22.7234,22.6989,22.7152,6000.0
2013-12-12 14:15:00,27.83,27.83,27.81,27.81,11400.0,22.7152,22.7152,22.6989,22.6989,11400.0
2013-12-12 14:20:00,27.82,27.84,27.81,27.84,17400.0,22.7071,22.7234,22.6989,22.7234,17400.0
2013-12-12 14:25:00,27.82,27.84,27.82,27.83,5600.0,22.7071,22.7234,22.7071,22.7152,5600.0
2013-12-12 14:30:00,27.83,27.85,27.83,27.85,6800.0,22.7152,22.7316,22.7152,22.7316,6800.0
2013-12-12 14:35:00,27.84,27.85,27.83,27.85,17200.0,22.7234,22.7316,22.7152,22.7316,17200.0
2013-12-12 14:40:00,27.84,27.88,27.84,27.88,9700.0,22.7234,22.756,22.7234,22.756,9700.0
2013-12-12 14:45:00,27.88,27.88,27.85,27.86,16800.0,22.756,22.756,22.7316,22.7397,16800.0
2013-12-12 14:50:00,27.86,27.92,27.85,27.9,15400.0,22.7397,22.7887,22.7316,22.7724,15400.0
2013-12-12 14:55:00,27.89,27.92,27.89,27.89,7000.0,22.7642,22.7887,22.7642,22.7642,7000.0
2013-12-12 15:00:00,27.89,27.9,27.86,27.88,13400.0,22.7642,22.7724,22.7397,22.756,13400.0
2013-12-12 15:05:00,27.88,27.89,27.87,27.87,14200.0,22.756,22.7642,22.7479,22.7479,14200.0
2013-12-12 15:10:00,27.88,27.88,27.82,27.82,17300.0,22.756,22.756,22.7071,22.7071,17300.0
2013-12-12 15:15:00,27.82,27.84,27.81,27.83,12000.0,22.7071,22.7234,22.6989,22.7152,12000.0
2013-12-12 15:20:00,27.84,27.87,27.83,27.87,12100.0,22.7234,22.7479,22.7152,22.7479,12100.0
2013-12-12 15:25:00,27.87,27.87,27.86,27.87,7100.0,22.7479,22.7479,22.7397,22.7479,7100.0
2013-12-12 15:30:00,27.87,27.87,27.84,27.85,14800.0,22.7479,22.7479,22.7234,22.7316,14800.0
2013-12-12 15:35:00,27.84,27.85,27.79,27.8,36200.0,22.7234,22.7316,22.6826,22.6907,36200.0
2013-12-12 15:40:00,27.8,27.8,27.77,27.78,28800.0,22.6907,22.6907,22.6663,22.6744,28800.0
2013-12-12 15:45:00,27.78,27.78,27.75,27.75,57900.0,22.6744,22.6744,22.6499,22.6499,57900.0
2013-12-12 15:50:00,27.75,27.76,27.72,27.72,56000.0,22.6499,22.6581,22.6254,22.6254,56000.0
2013-12-12 15:55:00,27.73,27.73,27.69,27.73,74200.0,22.6336,22.6336,22.601,22.6336,74200.0
2013-12-13 09:30:00,27.68,27.8,27.6,27.7,61900.0,22.5928,22.6907,22.5275,22.6091,61900.0
2013-12-13 09:35:00,27.69,27.75,27.63,27.63,29800.0,22.601,22.6499,22.552,22.552,29800.0
2013-12-13 09:40:00,27.63,27.65,27.58,27.58,15700.0,22.552,22.5683,22.5112,22.5112,15700.0
2013-12-13 09:45:00,27.57,27.61,27.44,27.49,57200.0,22.503,22.5357,22.3969,22.4377,57200.0
2013-12-13 09:50:00,27.49,27.56,27.48,27.53,28500.0,22.4377,22.4949,22.4296,22.4704,28500.0
2013-12-13 09:55:00,27.53,27.55,27.46,27.49,41400.0,22.4704,22.4867,22.4132,22.4377,41400.0
2013-12-13 10:00:00,27.51,27.56,27.49,27.55,107200.0,22.454,22.4949,22.4377,22.4867,107200.0
2013-12-13 10:05:00,27.53,27.54,27.49,27.54,51300.0,22.4704,22.4785,22.4377,22.4785,51300.0
2013-12-13 10:10:00,27.54,27.54,27.48,27.5,21300.0,22.4785,22.4785,22.4296,22.4459,21300.0
2013-12-13 10:15:00,27.51,27.55,27.46,27.49,31900.0,22.454,22.4867,22.4132,22.4377,31900.0
2013-12-13 10:20:00,27.5,27.5,27.43,27.44,19700.0,22.4459,22.4459,22.3887,22.3969,19700.0
2013-12-13 10:25:00,27.45,27.46,27.39,27.45,33800.0,22.4051,22.4132,22.3561,22.4051,33800.0
2013-12-13 10:30:00,27.46,27.47,27.43,27.46,19200.0,22.4132,22.4214,22.3887,22.4132,19200.0
2013-12-13 10:35:00,27.45,27.46,27.43,27.44,17200.0,22.4051,22.4132,22.3887,22.3969,17200.0
2013-12-13 10:40:00,27.44,27.45,27.3,27.3,39100.0,22.3969,22.4051,22.2826,22.2826,39100.0
2013-12-13 10:45:00,27.31,27.41,27.3,27.38,26300.0,22.2908,22.3724,22.2826,22.3479,26300.0
2013-12-13 10:50:00,27.37,27.4,27.36,27.39,23800.0,22.3398,22.3643,22.3316,22.3561,23800.0
2013-12-13 10:55:00,27.39,27.4,27.37,27.37,10300.0,22.3561,22.3643,22.3398,22.3398,10300.0
2013-12-13 11:00:00,27.38,27.5,27.38,27.39,188300.0,22.3479,22.4459,22.3479,22.3561,188300.0
2013-12-13 11:05:00,27.39,27.41,27.39,27.4,59900.0,22.3561,22.3724,22.3561,22.3643,59900.0
2013-12-13 11:10:00,27.4,27.47,27.39,27.47,23200.0,22.3643,22.4214,22.3561,22.4214,23200.0
2013-12-13 11:15:00,27.46,27.52,27.44,27.52,16000.0,22.4132,22.4622,22.3969,22.4622,16000.0
2013-12-13 11:20:00,27.52,27.53,27.48,27.49,23900.0,22.4622,22.4704,22.4296,22.4377,23900.0
2013-12-13 11:25:00,27.49,27.5,27.46,27.46,10000.0,22.4377,22.4459,22.4132,22.4132,10000.0
2013-12-13 11:30:00,27.45,27.51,27.44,27.51,10700.0,22.4051,22.454,22.3969,22.454,10700.0
2013-12-13 11:35:00,27.51,27.51,27.49,27.51,9700.0,22.454,22.454,22.4377,22.454,9700.0
2013-12-13 11:40:00,27.51,27.51,27.5,27.5,12600.0,22.454,22.454,22.4459,22.4459,12600.0
2013-12-13 11:45:00,27.5,27.51,27.44,27.44,8700.0,22.4459,22.454,22.3969,22.3969,8700.0
2013-12-13 11:50:00,27.44,27.49,27.44,27.49,9200.0,22.3969,22.4377,22.3969,22.4377,9200.0
2013-12-13 11:55:00,27.49,27.52,27.49,27.52,14600.0,22.4377,22.4622,22.4377,22.4622,14600.0
2013-12-13 12:00:00,27.52,27.52,27.46,27.46,26500.0,22.4622,22.4622,22.4132,22.4132,26500.0
2013-12-13 12:05:00,27.46,27.48,27.46,27.48,9000.0,22.4132,22.4296,22.4132,22.4296,9000.0
2013-12-13 12:10:00,27.47,27.5,27.46,27.5,24200.0,22.4214,22.4459,22.4132,22.4459,24200.0
2013-12-13 12:15:00,27.49,27.51,27.49,27.51,17700.0,22.4377,22.454,22.4377,22.454,17700.0
2013-12-13 12:20:00,27.51,27.51,27.49,27.51,30200.0,22.454,22.454,22.4377,22.454,30200.0
2013-12-13 12:25:00,27.51,27.51,27.49,27.5,8800.0,22.454,22.454,22.4377,22.4459,8800.0
2013-12-13 12:30:00,27.5,27.51,27.49,27.51,14400.0,22.4459,22.454,22.4377,22.454,14400.0
2013-12-13 12:35:00,27.51,27.52,27.5,27.52,11200.0,22.454,22.4622,22.4459,22.4622,11200.0
2013-12-13 12:40:00,27.53,27.54,27.51,27.54,15400.0,22.4704,22.4785,22.454,22.4785,15400.0
2013-12-13 12:45:00,27.53,27.56,27.53,27.56,18500.0,22.4704,22.4949,22.4704,22.4949,18500.0
2013-12-13 12:50:00,27.56,27.57,27.52,27.53,26300.0,22.4949,22.503,22.4622,22.4704,26300.0
2013-12-13 12:55:00,27.53,27.53,27.49,27.5,35600.0,22.4704,22.4704,22.4377,22.4459,35600.0
2013-12-13 13:00:00,27.5,27.51,27.48,27.51,19400.0,22.4459,22.454,22.4296,22.454,19400.0
2013-12-13 13:05:00,27.51,27.51,27.49,27.5,11200.0,22.454,22.454,22.4377,22.4459,11200.0
2013-12-13 13:10:00,27.5,27.51,27.5,27.51,10300.0,22.4459,22.454,22.4459,22.454,10300.0
2013-12-13 13:15:00,27.5,27.51,27.47,27.5,8400.0,22.4459,22.454,22.4214,22.4459,8400.0
2013-12-13 13:20:00,27.52,27.52,27.49,27.5,9000.0,22.4622,22.4622,22.4377,22.4459,9000.0
2013-12-13 13:25:00,27.5,27.5,27.49,27.5,5400.0,22.4459,22.4459,22.4377,22.4459,5400.0
2013-12-13 13:30:00,27.5,27.52,27.49,27.5,19500.0,22.4459,22.4622,22.4377,22.4459,19500.0
2013-12-13 13:35:00,27.5,27.51,27.48,27.48,10600.0,22.4459,22.454,22.4296,22.4296,10600.0
2013-12-13 13:40:00,27.49,27.51,27.48,27.49,10400.0,22.4377,22.454,22.4296,22.4377,10400.0
2013-12-13 13:45:00,27.48,27.5,27.48,27.5,6700.0,22.4296,22.4459,22.4296,22.4459,6700.0
2013-12-13 13:50:00,27.49,27.49,27.48,27.48,3300.0,22.4377,22.4377,22.4296,22.4296,3300.0
2013-12-13 13:55:00,27.49,27.49,27.44,27.45,9500.0,22.4377,22.4377,22.3969,22.4051,9500.0
2013-12-13 14:00:00,27.45,27.45,27.39,27.39,20100.0,22.4051,22.4051,22.3561,22.3561,20100.0
2013-12-13 14:05:00,27.39,27.4,27.36,27.37,17900.0,22.3561,22.3643,22.3316,22.3398,17900.0
2013-12-13 14:10:00,27.36,27.36,27.28,27.29,34800.0,22.3316,22.3316,22.2663,22.2745,34800.0
2013-12-13 14:15:00,27.29,27.33,27.29,27.32,12700.0,22.2745,22.3071,22.2745,22.299,12700.0
2013-12-13 14:20:00,27.33,27.33,27.29,27.29,25800.0,22.3071,22.3071,22.2745,22.2745,25800.0
2013-12-13 14:25:00,27.29,27.33,27.29,27.33,16300.0,22.2745,22.3071,22.2745,22.3071,16300.0
2013-12-13 14:30:00,27.32,27.34,27.32,27.34,8500.0,22.299,22.3153,22.299,22.3153,8500.0
2013-12-13 14:35:00,27.34,27.35,27.33,27.34,15500.0,22.3153,22.3234,22.3071,22.3153,15500.0
2013-12-13 14:40:00,27.34,27.35,27.34,27.34,8000.0,22.3153,22.3234,22.3153,22.3153,8000.0
2013-12-13 14:45:00,27.35,27.39,27.34,27.38,29100.0,22.3234,22.3561,22.3153,22.3479,29100.0
2013-12-13 14:50:00,27.38,27.4,27.38,27.39,22300.0,22.3479,22.3643,22.3479,22.3561,22300.0
2013-12-13 14:55:00,27.39,27.4,27.38,27.39,16100.0,22.3561,22.3643,22.3479,22.3561,16100.0
2013-12-13 15:00:00,27.4,27.4,27.38,27.39,16000.0,22.3643,22.3643,22.3479,22.3561,16000.0
2013-12-13 15:05:00,27.39,27.39,27.36,27.36,14500.0,22.3561,22.3561,22.3316,22.3316,14500.0
2013-12-13 15:10:00,27.36,27.38,27.36,27.38,16500.0,22.3316,22.3479,22.3316,22.3479,16500.0
2013-12-13 15:15:00,27.37,27.38,27.36,27.36,17500.0,22.3398,22.3479,22.3316,22.3316,17500.0
2013-12-13 15:20:00,27.37,27.38,27.36,27.37,25900.0,22.3398,22.3479,22.3316,22.3398,25900.0
2013-12-13 15:25:00,27.38,27.38,27.33,27.34,58900.0,22.3479,22.3479,22.3071,22.3153,58900.0
2013-12-13 15:30:00,27.34,27.37,27.34,27.36,46200.0,22.3153,22.3398,22.3153,22.3316,46200.0
2013-12-13 15:35:00,27.37,27.37,27.33,27.34,35800.0,22.3398,22.3398,22.3071,22.3153,35800.0
2013-12-13 15:40:00,27.34,27.37,27.33,27.37,45600.0,22.3153,22.3398,22.3071,22.3398,45600.0
2013-12-13 15:45:00,27.37,27.37,27.33,27.33,79900.0,22.3398,22.3398,22.3071,22.3071,79900.0
2013-12-13 15:50:00,27.34,27.35,27.33,27.34,83100.0,22.3153,22.3234,22.3071,22.3153,83100.0
2013-12-13 15:55:00,27.33,27.34,27.3,27.32,142900.0,22.3071,22.3153,22.2826,22.299,142900.0
2013-12-16 09:30:00,27.5,27.58,27.41,27.53,53800.0,22.4459,22.5112,22.3724,22.4704,53800.0
2013-12-16 09:35:00,27.56,27.84,27.56,27.78,66800.0,22.4949,22.7234,22.4949,22.6744,66800.0
2013-12-16 09:40:00,27.78,27.83,27.67,27.76,113900.0,22.6744,22.7152,22.5846,22.6581,113900.0
2013-12-16 09:45:00,27.79,27.87,27.65,27.7,62300.0,22.6826,22.7479,22.5683,22.6091,62300.0
2013-12-16 09:50:00,27.7,27.81,27.69,27.74,26900.0,22.6091,22.6989,22.601,22.6418,26900.0
2013-12-16 09:55:00,27.74,27.74,27.6,27.62,39600.0,22.6418,22.6418,22.5275,22.5438,39600.0
2013-12-16 10:00:00,27.65,27.71,27.65,27.69,23300.0,22.5683,22.6173,22.5683,22.601,23300.0
2013-12-16 10:05:00,27.7,27.72,27.67,27.7,23500.0,22.6091,22.6254,22.5846,22.6091,23500.0
2013-12-16 10:10:00,27.7,27.72,27.65,27.66,38200.0,22.6091,22.6254,22.5683,22.5765,38200.0
2013-12-16 10:15:00,27.66,27.69,27.63,27.67,46800.0,22.5765,22.601,22.552,22.5846,46800.0
2013-12-16 10:20:00,27.68,27.74,27.68,27.74,28400.0,22.5928,22.6418,22.5928,22.6418,28400.0
2013-12-16 10:25:00,27.75,27.75,27.71,27.71,29500.0,22.6499,22.6499,22.6173,22.6173,29500.0
2013-12-16 10:30:00,27.71,27.72,27.61,27.62,33800.0,22.6173,22.6254,22.5357,22.5438,33800.0
2013-12-16 10:35:00,27.62,27.71,27.61,27.68,24600.0,22.5438,22.6173,22.5357,22.5928,24600.0
2013-12-16 10:40:00,27.68,27.72,27.67,27.72,24300.0,22.5928,22.6254,22.5846,22.6254,24300.0
2013-12-16 10:45:00,27.72,27.73,27.72,27.72,10500.0,22.6254,22.6336,22.6254,22.6254,10500.0
2013-12-16 10:50:00,27.72,27.74,27.71,27.74,15300.0,22.6254,22.6418,22.6173,22.6418,15300.0
2013-12-16 10:55:00,27.73,27.74,27.71,27.73,21400.0,22.6336,22.6418,22.6173,22.6336,21400.0
2013-12-16 11:00:00,27.73,27.75,27.69,27.7,21300.0,22.6336,22.6499,22.601,22.6091,21300.0
2013-12-16 11:05:00,27.7,27.74,27.7,27.73,26100.0,22.6091,22.6418,22.6091,22.6336,26100.0
2013-12-16 11:10:00,27.72,27.75,27.72,27.73,36100.0,22.6254,22.6499,22.6254,22.6336,36100.0
2013-12-16 11:15:00,27.73,27.73,27.69,27.7,42700.0,22.6336,22.6336,22.601,22.6091,42700.0
2013-12-16 11:20:00,27.7,27.71,27.64,27.67,36500.0,22.6091,22.6173,22.5601,22.5846,36500.0
2013-12-16 11:25:00,27.67,27.69,27.65,27.66,23300.0,22.5846,22.601,22.5683,22.5765,23300.0
2013-12-16 11:30:00,27.66,27.68,27.64,27.67,25200.0,22.5765,22.5928,22.5601,22.5846,25200.0
2013-12-16 11:35:00,27.67,27.67,27.6,27.6,17600.0,22.5846,22.5846,22.5275,22.5275,17600.0
2013-12-16 11:40:00,27.6,27.66,27.6,27.66,30700.0,22.5275,22.5765,22.5275,22.5765,30700.0
2013-12-16 11:45:00,27.67,27.72,27.66,27.69,32200.0,22.5846,22.6254,22.5765,22.601,32200.0
2013-12-16 11:50:00,27.7,27.73,27.7,27.73,15600.0,22.6091,22.6336,22.6091,22.6336,15600.0
2013-12-16 11:55:00,27.72,27.74,27.72,27.73,15000.0,22.6254,22.6418,22.6254,22.6336,15000.0
2013-12-16 12:00:00,27.74,27.75,27.73,27.74,49600.0,22.6418,22.6499,22.6336,22.6418,49600.0
2013-12-16 12:05:00,27.74,27.75,27.73,27.75,26100.0,22.6418,22.6499,22.6336,22.6499,26100.0
2013-12-16 12:10:00,27.75,27.75,27.71,27.71,28700.0,22.6499,22.6499,22.6173,22.6173,28700.0
2013-12-16 12:15:00,27.71,27.75,27.7,27.75,10900.0,22.6173,22.6499,22.6091,22.6499,10900.0
2013-12-16 12:20:00,27.74,27.75,27.74,27.74,17900.0,22.6418,22.6499,22.6418,22.6418,17900.0
2013-12-16 12:25:00,27.75,27.79,27.74,27.79,16600.0,22.6499,22.6826,22.6418,22.6826,16600.0
2013-12-16 12:30:00,27.79,27.8,27.79,27.8,10600.0,22.6826,22.6907,22.6826,22.6907,10600.0
2013-12-16 12:35:00,27.8,27.8,27.77,27.77,58800.0,22.6907,22.6907,22.6663,22.6663,58800.0
2013-12-16 12:40:00,27.78,27.79,27.78,27.79,11600.0,22.6744,22.6826,22.6744,22.6826,11600.0
2013-12-16 12:45:00,27.79,27.79,27.75,27.75,14100.0,22.6826,22.6826,22.6499,22.6499,14100.0
2013-12-16 12:50:00,27.76,27.78,27.75,27.76,16800.0,22.6581,22.6744,22.6499,22.6581,16800.0
2013-12-16 12:55:00,27.76,27.77,27.75,27.77,6300.0,22.6581,22.6663,22.6499,22.6663,6300.0
2013-12-16 13:00:00,27.78,27.78,27.73,27.73,12300.0,22.6744,22.6744,22.6336,22.6336,12300.0
2013-12-16 13:05:00,27.73,27.73,27.66,27.67,55500.0,22.6336,22.6336,22.5765,22.5846,55500.0
2013-12-16 13:10:00,27.67,27.7,27.66,27.66,41900.0,22.5846,22.6091,22.5765,22.5765,41900.0
2013-12-16 13:15:00,27.66,27.7,27.66,27.7,16400.0,22.5765,22.6091,22.5765,22.6091,16400.0
2013-12-16 13:20:00,27.7,27.7,27.69,27.7,17800.0,22.6091,22.6091,22.601,22.6091,17800.0
2013-12-16 13:25:00,27.7,27.7,27.69,27.7,17500.0,22.6091,22.6091,22.601,22.6091,17500.0
2013-12-16 13:30:00,27.7,27.7,27.69,27.7,19200.0,22.6091,22.6091,22.601,22.6091,19200.0
2013-12-16 13:35:00,27.69,27.7,27.69,27.7,17000.0,22.601,22.6091,22.601,22.6091,17000.0
2013-12-16 13:40:00,27.7,27.7,27.68,27.7,24400.0,22.6091,22.6091,22.5928,22.6091,24400.0
2013-12-16 13:45:00,27.69,27.7,27.68,27.68,8300.0,22.601,22.6091,22.5928,22.5928,8300.0
2013-12-16 13:50:00,27.69,27.7,27.68,27.69,12800.0,22.601,22.6091,22.5928,22.601,12800.0
2013-12-16 13:55:00,27.69,27.7,27.69,27.7,4000.0,22.601,22.6091,22.601,22.6091,4000.0
2013-12-16 14:00:00,27.7,27.7,27.69,27.7,16100.0,22.6091,22.6091,22.601,22.6091,16100.0
2013-12-16 14:05:00,27.7,27.72,27.69,27.71,25000.0,22.6091,22.6254,22.601,22.6173,25000.0
2013-12-16 14:10:00,27.71,27.73,27.71,27.72,9500.0,22.6173,22.6336,22.6173,22.6254,9500.0
2013-12-16 14:15:00,27.73,27.73,27.72,27.72,14000.0,22.6336,22.6336,22.6254,22.6254,14000.0
2013-12-16 14:20:00,27.71,27.72,27.7,27.71,11200.0,22.6173,22.6254,22.6091,22.6173,11200.0
2013-12-16 14:25:00,27.71,27.71,27.7,27.71,21700.0,22.6173,22.6173,22.6091,22.6173,21700.0
2013-12-16 14:30:00,27.71,27.71,27.67,27.67,17000.0,22.6173,22.6173,22.5846,22.5846,17000.0
2013-12-16 14:35:00,27.68,27.69,27.67,27.69,24400.0,22.5928,22.601,22.5846,22.601,24400.0
2013-12-16 14:40:00,27.69,27.69,27.68,27.69,6700.0,22.601,22.601,22.5928,22.601,6700.0
2013-12-16 14:45:00,27.69,27.69,27.67,27.67,14100.0,22.601,22.601,22.5846,22.5846,14100.0
2013-12-16 14:50:00,27.68,27.71,27.68,27.69,21000.0,22.5928,22.6173,22.5928,22.601,21000.0
2013-12-16 14:55:00,27.69,27.7,27.68,27.68,18600.0,22.601,22.6091,22.5928,22.5928,18600.0
2013-12-16 15:00:00,27.69,27.7,27.69,27.7,12400.0,22.601,22.6091,22.601,22.6091,12400.0
2013-12-16 15:05:00,27.7,27.71,27.69,27.7,19300.0,22.6091,22.6173,22.601,22.6091,19300.0
2013-12-16 15:10:00,27.69,27.7,27.68,27.68,25400.0,22.601,22.6091,22.5928,22.5928,25400.0
2013-12-16 15:15:00,27.68,27.69,27.65,27.69,25700.0,22.5928,22.601,22.5683,22.601,25700.0
2013-12-16 15:20:00,27.68,27.7,27.68,27.69,20100.0,22.5928,22.6091,22.5928,22.601,20100.0
2013-12-16 15:25:00,27.69,27.72,27.69,27.72,27000.0,22.601,22.6254,22.601,22.6254,27000.0
2013-12-16 15:30:00,27.71,27.72,27.71,27.72,22600.0,22.6173,22.6254,22.6173,22.6254,22600.0
2013-12-16 15:35:00,27.72,27.72,27.71,27.72,18500.0,22.6254,22.6254,22.6173,22.6254,18500.0
2013-12-16 15:40:00,27.72,27.74,27.71,27.73,40100.0,22.6254,22.6418,22.6173,22.6336,40100.0
2013-12-16 15:45:00,27.72,27.72,27.68,27.7,66600.0,22.6254,22.6254,22.5928,22.6091,66600.0
2013-12-16 15:50:00,27.7,27.71,27.68,27.71,55200.0,22.6091,22.6173,22.5928,22.6173,55200.0
2013-12-16 15:55:00,27.71,27.71,27.67,27.67,133100.0,22.6173,22.6173,22.5846,22.5846,133100.0
2013-12-17 09:30:00,27.78,27.88,27.67,27.7,33900.0,22.6744,22.756,22.5846,22.6091,33900.0
2013-12-17 09:35:00,27.71,27.82,27.71,27.8,33300.0,22.6173,22.7071,22.6173,22.6907,33300.0
2013-12-17 09:40:00,27.79,27.79,27.67,27.69,181500.0,22.6826,22.6826,22.5846,22.601,181500.0
2013-12-17 09:45:00,27.69,27.87,27.69,27.87,71200.0,22.601,22.7479,22.601,22.7479,71200.0
2013-12-17 09:50:00,27.87,28.04,27.84,28.03,64500.0,22.7479,22.8866,22.7234,22.8785,64500.0
2013-12-17 09:55:00,28.03,28.03,27.94,27.94,38500.0,22.8785,22.8785,22.805,22.805,38500.0
2013-12-17 10:00:00,27.97,28.04,27.94,27.98,61000.0,22.8295,22.8866,22.805,22.8377,61000.0
2013-12-17 10:05:00,27.98,28.05,27.96,28.05,24700.0,22.8377,22.8948,22.8213,22.8948,24700.0
2013-12-17 10:10:00,28.05,28.09,28.02,28.05,85400.0,22.8948,22.9274,22.8703,22.8948,85400.0
2013-12-17 10:15:00,28.06,28.06,28.02,28.02,31300.0,22.903,22.903,22.8703,22.8703,31300.0
2013-12-17 10:20:00,28.02,28.08,28.02,28.03,86500.0,22.8703,22.9193,22.8703,22.8785,86500.0
2013-12-17 10:25:00,28.02,28.09,28.02,28.07,29800.0,22.8703,22.9274,22.8703,22.9111,29800.0
2013-12-17 10:30:00,28.06,28.09,28.03,28.09,46700.0,22.903,22.9274,22.8785,22.9274,46700.0
2013-12-17 10:35:00,28.1,28.18,28.09,28.18,33800.0,22.9356,23.0009,22.9274,23.0009,33800.0
2013-12-17 10:40:00,28.18,28.19,28.14,28.15,32500.0,23.0009,23.0091,22.9683,22.9764,32500.0
2013-12-17 10:45:00,28.16,28.16,28.07,28.07,22500.0,22.9846,22.9846,22.9111,22.9111,22500.0
2013-12-17 10:50:00,28.07,28.15,28.04,28.15,19000.0,22.9111,22.9764,22.8866,22.9764,19000.0
2013-12-17 10:55:00,28.15,28.16,28.09,28.13,30300.0,22.9764,22.9846,22.9274,22.9601,30300.0
2013-12-17 11:00:00,28.13,28.13,28.09,28.1,18300.0,22.9601,22.9601,22.9274,22.9356,18300.0
2013-12-17 11:05:00,28.11,28.15,28.08,28.08,36500.0,22.9438,22.9764,22.9193,22.9193,36500.0
2013-12-17 11:10:00,28.07,28.07,27.99,28.02,47400.0,22.9111,22.9111,22.8458,22.8703,47400.0
2013-12-17 11:15:00,28.02,28.03,27.99,28.01,22600.0,22.8703,22.8785,22.8458,22.8621,22600.0
2013-12-17 11:20:00,28.01,28.01,27.97,27.97,11000.0,22.8621,22.8621,22.8295,22.8295,11000.0
2013-12-17 11:25:00,27.97,28.0,27.95,27.96,21000.0,22.8295,22.854,22.8132,22.8213,21000.0
2013-12-17 11:30:00,27.96,27.97,27.93,27.96,13400.0,22.8213,22.8295,22.7969,22.8213,13400.0
2013-12-17 11:35:00,27.95,28.02,27.95,28.01,10600.0,22.8132,22.8703,22.8132,22.8621,10600.0
2013-12-17 11:40:00,28.01,28.02,27.98,27.99,49500.0,22.8621,22.8703,22.8377,22.8458,49500.0
2013-12-17 11:45:00,27.99,28.05,27.99,28.03,40500.0,22.8458,22.8948,22.8458,22.8785,40500.0
2013-12-17 11:50:00,28.04,28.11,28.04,28.11,27300.0,22.8866,22.9438,22.8866,22.9438,27300.0
2013-12-17 11:55:00,28.11,28.14,28.11,28.14,29000.0,22.9438,22.9683,22.9438,22.9683,29000.0
2013-12-17 12:00:00,28.15,28.2,28.14,28.2,33000.0,22.9764,23.0172,22.9683,23.0172,33000.0
2013-12-17 12:05:00,28.2,28.23,28.19,28.21,37400.0,23.0172,23.0417,23.0091,23.0254,37400.0
2013-12-17 12:10:00,28.21,28.29,28.2,28.29,64100.0,23.0254,23.0907,23.0172,23.0907,64100.0
2013-12-17 12:15:00,28.29,28.34,28.28,28.34,15200.0,23.0907,23.1315,23.0825,23.1315,15200.0
2013-12-17 12:20:00,28.34,28.34,28.24,28.28,58400.0,23.1315,23.1315,23.0499,23.0825,58400.0
2013-12-17 12:25:00,28.27,28.32,28.26,28.32,49900.0,23.0744,23.1152,23.0662,23.1152,49900.0
2013-12-17 12:30:00,28.32,28.36,28.32,28.36,45200.0,23.1152,23.1478,23.1152,23.1478,45200.0
2013-12-17 12:35:00,28.36,28.39,28.32,28.32,54100.0,23.1478,23.1723,23.1152,23.1152,54100.0
2013-12-17 12:40:00,28.32,28.33,28.31,28.32,18600.0,23.1152,23.1233,23.107,23.1152,18600.0
2013-12-17 12:45:00,28.31,28.33,28.29,28.33,31700.0,23.107,23.1233,23.0907,23.1233,31700.0
2013-12-17 12:50:00,28.33,28.34,28.3,28.3,16100.0,23.1233,23.1315,23.0989,23.0989,16100.0
2013-12-17 12:55:00,28.31,28.35,28.31,28.35,29300.0,23.107,23.1397,23.107,23.1397,29300.0
2013-12-17 13:00:00,28.35,28.39,28.35,28.39,21800.0,23.1397,23.1723,23.1397,23.1723,21800.0
2013-12-17 13:05:00,28.38,28.43,28.38,28.43,20400.0,23.1641,23.205,23.1641,23.205,20400.0
2013-12-17 13:10:00,28.42,28.46,28.42,28.46,67500.0,23.1968,23.2294,23.1968,23.2294,67500.0
2013-12-17 13:15:00,28.46,28.49,28.46,28.47,27700.0,23.2294,23.2539,23.2294,23.2376,27700.0
2013-12-17 13:20:00,28.47,28.48,28.44,28.44,20400.0,23.2376,23.2458,23.2131,23.2131,20400.0
2013-12-17 13:25:00,28.43,28.47,28.39,28.47,30200.0,23.205,23.2376,23.1723,23.2376,30200.0
2013-12-17 13:30:00,28.47,28.49,28.46,28.47,14100.0,23.2376,23.2539,23.2294,23.2376,14100.0
2013-12-17 13:35:00,28.46,28.47,28.46,28.47,2600.0,23.2294,23.2376,23.2294,23.2376,2600.0
2013-12-17 13:40:00,28.46,28.47,28.44,28.46,27900.0,23.2294,23.2376,23.2131,23.2294,27900.0
2013-12-17 13:45:00,28.46,28.47,28.44,28.44,10100.0,23.2294,23.2376,23.2131,23.2131,10100.0
2013-12-17 13:50:00,28.43,28.49,28.42,28.49,38000.0,23.205,23.2539,23.1968,23.2539,38000.0
2013-12-17 13:55:00,28.49,28.57,28.49,28.56,61900.0,23.2539,23.3192,23.2539,23.3111,61900.0
2013-12-17 14:00:00,28.55,28.56,28.51,28.51,18300.0,23.3029,23.3111,23.2703,23.2703,18300.0
2013-12-17 14:05:00,28.51,28.54,28.5,28.53,40500.0,23.2703,23.2947,23.2621,23.2866,40500.0
2013-12-17 14:10:00,28.53,28.59,28.52,28.53,55400.0,23.2866,23.3356,23.2784,23.2866,55400.0
2013-12-17 14:15:00,28.54,28.54,28.49,28.51,34600.0,23.2947,23.2947,23.2539,23.2703,34600.0
2013-12-17 14:20:00,28.51,28.57,28.5,28.5,45100.0,23.2703,23.3192,23.2621,23.2621,45100.0
2013-12-17 14:25:00,28.5,28.54,28.48,28.53,23100.0,23.2621,23.2947,23.2458,23.2866,23100.0
2013-12-17 14:30:00,28.54,28.54,28.48,28.5,22400.0,23.2947,23.2947,23.2458,23.2621,22400.0
2013-12-17 14:35:00,28.5,28.51,28.48,28.48,15400.0,23.2621,23.2703,23.2458,23.2458,15400.0
2013-12-17 14:40:00,28.49,28.51,28.48,28.51,21400.0,23.2539,23.2703,23.2458,23.2703,21400.0
2013-12-17 14:45:00,28.51,28.52,28.5,28.51,13500.0,23.2703,23.2784,23.2621,23.2703,13500.0
2013-12-17 14:50:00,28.51,28.51,28.48,28.5,32900.0,23.2703,23.2703,23.2458,23.2621,32900.0
2013-12-17 14:55:00,28.5,28.5,28.49,28.5,13900.0,23.2621,23.2621,23.2539,23.2621,13900.0
2013-12-17 15:00:00,28.49,28.51,28.48,28.51,43100.0,23.2539,23.2703,23.2458,23.2703,43100.0
2013-12-17 15:05:00,28.5,28.51,28.49,28.5,17900.0,23.2621,23.2703,23.2539,23.2621,17900.0
2013-12-17 15:10:00,28.5,28.52,28.49,28.52,22800.0,23.2621,23.2784,23.2539,23.2784,22800.0
2013-12-17 15:15:00,28.51,28.56,28.51,28.54,40000.0,23.2703,23.3111,23.2703,23.2947,40000.0
2013-12-17 15:20:00,28.54,28.54,28.5,28.5,31000.0,23.2947,23.2947,23.2621,23.2621,31000.0
2013-12-17 15:25:00,28.51,28.61,28.5,28.59,94400.0,23.2703,23.3519,23.2621,23.3356,94400.0
2013-12-17 15:30:00,28.59,28.59,28.53,28.53,41600.0,23.3356,23.3356,23.2866,23.2866,41600.0
2013-12-17 15:35:00,28.54,28.54,28.49,28.5,68200.0,23.2947,23.2947,23.2539,23.2621,68200.0
2013-12-17 15:40:00,28.5,28.51,28.44,28.44,83400.0,23.2621,23.2703,23.2131,23.2131,83400.0
2013-12-17 15:45:00,28.45,28.45,28.36,28.38,174600.0,23.2213,23.2213,23.1478,23.1641,174600.0
2013-12-17 15:50:00,28.37,28.41,28.34,28.41,112500.0,23.156,23.1886,23.1315,23.1886,112500.0
2013-12-17 15:55:00,28.41,28.43,28.41,28.41,117700.0,23.1886,23.205,23.1886,23.1886,117700.0
2013-12-18 09:30:00,28.35,28.48,28.14,28.23,40300.0,23.1397,23.2458,22.9683,23.0417,40300.0
2013-12-18 09:35:00,28.22,28.35,28.09,28.09,65000.0,23.0336,23.1397,22.9274,22.9274,65000.0
2013-12-18 09:40:00,28.1,28.13,28.0,28.01,238000.0,22.9356,22.9601,22.854,22.8621,238000.0
2013-12-18 09:45:00,28.0,28.01,27.92,27.94,36200.0,22.854,22.8621,22.7887,22.805,36200.0
2013-12-18 09:50:00,27.92,27.98,27.84,27.89,48800.0,22.7887,22.8377,22.7234,22.7642,48800.0
2013-12-18 09:55:00,27.89,27.89,27.81,27.84,21700.0,22.7642,22.7642,22.6989,22.7234,21700.0
2013-12-18 10:00:00,27.84,27.85,27.75,27.79,113900.0,22.7234,22.7316,22.6499,22.6826,113900.0
2013-12-18 10:05:00,27.8,27.81,27.76,27.77,48200.0,22.6907,22.6989,22.6581,22.6663,48200.0
2013-12-18 10:10:00,27.77,27.78,27.72,27.73,55300.0,22.6663,22.6744,22.6254,22.6336,55300.0
2013-12-18 10:15:00,27.73,27.74,27.7,27.72,43800.0,22.6336,22.6418,22.6091,22.6254,43800.0
2013-12-18 10:20:00,27.72,27.78,27.71,27.78,42500.0,22.6254,22.6744,22.6173,22.6744,42500.0
2013-12-18 10:25:00,27.77,27.84,27.76,27.82,52500.0,22.6663,22.7234,22.6581,22.7071,52500.0
2013-12-18 10:30:00,27.82,27.89,27.81,27.84,27900.0,22.7071,22.7642,22.6989,22.7234,27900.0
2013-12-18 10:35:00,27.84,27.88,27.83,27.88,48300.0,22.7234,22.756,22.7152,22.756,48300.0
2013-12-18 10:40:00,27.87,27.88,27.8,27.8,19700.0,22.7479,22.756,22.6907,22.6907,19700.0
2013-12-18 10:45:00,27.79,27.8,27.72,27.74,39200.0,22.6826,22.6907,22.6254,22.6418,39200.0
2013-12-18 10:50:00,27.76,27.76,27.69,27.72,26000.0,22.6581,22.6581,22.601,22.6254,26000.0
2013-12-18 10:55:00,27.73,27.73,27.69,27.69,25600.0,22.6336,22.6336,22.601,22.601,25600.0
2013-12-18 11:00:00,27.69,27.72,27.69,27.7,14000.0,22.601,22.6254,22.601,22.6091,14000.0
2013-12-18 11:05:00,27.69,27.69,27.63,27.68,38300.0,22.601,22.601,22.552,22.5928,38300.0
2013-12-18 11:10:00,27.68,27.71,27.68,27.68,16700.0,22.5928,22.6173,22.5928,22.5928,16700.0
2013-12-18 11:15:00,27.68,27.71,27.67,27.67,37600.0,22.5928,22.6173,22.5846,22.5846,37600.0
2013-12-18 11:20:00,27.68,27.69,27.66,27.68,33100.0,22.5928,22.601,22.5765,22.5928,33100.0
2013-12-18 11:25:00,27.68,27.72,27.68,27.71,22000.0,22.5928,22.6254,22.5928,22.6173,22000.0
2013-12-18 11:30:00,27.7,27.74,27.7,27.73,18800.0,22.6091,22.6418,22.6091,22.6336,18800.0
2013-12-18 11:35:00,27.72,27.75,27.7,27.75,8800.0,22.6254,22.6499,22.6091,22.6499,8800.0
2013-12-18 11:40:00,27.75,27.76,27.7,27.71,26400.0,22.6499,22.6581,22.6091,22.6173,26400.0
2013-12-18 11:45:00,27.7,27.73,27.7,27.71,32100.0,22.6091,22.6336,22.6091,22.6173,32100.0
2013-12-18 11:50:00,27.71,27.75,27.7,27.73,23400.0,22.6173,22.6499,22.6091,22.6336,23400.0
2013-12-18 11:55:00,27.72,27.81,27.72,27.79,21400.0,22.6254,22.6989,22.6254,22.6826,21400.0
2013-12-18 12:00:00,27.79,27.79,27.71,27.71,18300.0,22.6826,22.6826,22.6173,22.6173,18300.0
2013-12-18 12:05:00,27.72,27.72,27.7,27.71,9600.0,22.6254,22.6254,22.6091,22.6173,9600.0
2013-12-18 12:10:00,27.72,27.72,27.7,27.71,8700.0,22.6254,22.6254,22.6091,22.6173,8700.0
2013-12-18 12:15:00,27.72,27.72,27.7,27.7,8400.0,22.6254,22.6254,22.6091,22.6091,8400.0
2013-12-18 12:20:00,27.71,27.73,27.7,27.73,4000.0,22.6173,22.6336,22.6091,22.6336,4000.0
2013-12-18 12:25:00,27.73,27.75,27.72,27.75,12100.0,22.6336,22.6499,22.6254,22.6499,12100.0
2013-12-18 12:30:00,27.75,27.75,27.73,27.73,11200.0,22.6499,22.6499,22.6336,22.6336,11200.0
2013-12-18 12:35:00,27.73,27.73,27.69,27.7,17100.0,22.6336,22.6336,22.601,22.6091,17100.0
2013-12-18 12:40:00,27.7,27.72,27.69,27.72,8900.0,22.6091,22.6254,22.601,22.6254,8900.0
2013-12-18 12:45:00,27.72,27.76,27.71,27.71,19900.0,22.6254,22.6581,22.6173,22.6173,19900.0
2013-12-18 12:50:00,27.69,27.73,27.68,27.73,8600.0,22.601,22.6336,22.5928,22.6336,8600.0
2013-12-18 12:55:00,27.73,27.74,27.7,27.71,10100.0,22.6336,22.6418,22.6091,22.6173,10100.0
2013-12-18 13:00:00,27.71,27.72,27.68,27.72,17400.0,22.6173,22.6254,22.5928,22.6254,17400.0
2013-12-18 13:05:00,27.72,27.73,27.69,27.72,15400.0,22.6254,22.6336,22.601,22.6254,15400.0
2013-12-18 13:10:00,27.72,27.74,27.68,27.69,39100.0,22.6254,22.6418,22.5928,22.601,39100.0
2013-12-18 13:15:00,27.69,27.77,27.68,27.76,33100.0,22.601,22.6663,22.5928,22.6581,33100.0
2013-12-18 13:20:00,27.75,27.75,27.73,27.75,15500.0,22.6499,22.6499,22.6336,22.6499,15500.0
2013-12-18 13:25:00,27.76,27.8,27.76,27.8,18800.0,22.6581,22.6907,22.6581,22.6907,18800.0
2013-12-18 13:30:00,27.79,27.81,27.78,27.79,10800.0,22.6826,22.6989,22.6744,22.6826,10800.0
2013-12-18 13:35:00,27.78,27.79,27.75,27.77,7800.0,22.6744,22.6826,22.6499,22.6663,7800.0
2013-12-18 13:40:00,27.76,27.77,27.74,27.74,13500.0,22.6581,22.6663,22.6418,22.6418,13500.0
2013-12-18 13:45:00,27.74,27.75,27.73,27.74,5300.0,22.6418,22.6499,22.6336,22.6418,5300.0
2013-12-18 13:50:00,27.74,27.84,27.74,27.84,28400.0,22.6418,22.7234,22.6418,22.7234,28400.0
2013-12-18 13:55:00,27.84,27.89,27.81,27.84,28000.0,22.7234,22.7642,22.6989,22.7234,28000.0
2013-12-18 14:00:00,27.82,28.01,27.61,27.89,61800.0,22.7071,22.8621,22.5357,22.7642,61800.0
2013-12-18 14:05:00,27.91,28.07,27.9,27.98,27000.0,22.7805,22.9111,22.7724,22.8377,27000.0
2013-12-18 14:10:00,27.99,27.99,27.88,27.88,16500.0,22.8458,22.8458,22.756,22.756,16500.0
2013-12-18 14:15:00,27.87,27.92,27.8,27.83,61200.0,22.7479,22.7887,22.6907,22.7152,61200.0
2013-12-18 14:20:00,27.84,27.87,27.76,27.86,39200.0,22.7234,22.7479,22.6581,22.7397,39200.0
2013-12-18 14:25:00,27.87,27.88,27.83,27.85,15800.0,22.7479,22.756,22.7152,22.7316,15800.0
2013-12-18 14:30:00,27.86,27.92,27.83,27.91,24500.0,22.7397,22.7887,22.7152,22.7805,24500.0
2013-12-18 14:35:00,27.91,27.97,27.88,27.96,27800.0,22.7805,22.8295,22.756,22.8213,27800.0
2013-12-18 14:40:00,27.96,27.97,27.91,27.94,34900.0,22.8213,22.8295,22.7805,22.805,34900.0
2013-12-18 14:45:00,27.94,27.97,27.89,27.89,32700.0,22.805,22.8295,22.7642,22.7642,32700.0
2013-12-18 14:50:00,27.88,27.9,27.86,27.9,20800.0,22.756,22.7724,22.7397,22.7724,20800.0
2013-12-18 14:55:00,27.9,27.92,27.88,27.89,20900.0,22.7724,22.7887,22.756,22.7642,20900.0
2013-12-18 15:00:00,27.9,27.9,27.86,27.9,24500.0,22.7724,22.7724,22.7397,22.7724,24500.0
2013-12-18 15:05:00,27.9,27.92,27.88,27.92,20800.0,22.7724,22.7887,22.756,22.7887,20800.0
2013-12-18 15:10:00,27.92,27.96,27.92,27.95,33000.0,22.7887,22.8213,22.7887,22.8132,33000.0
2013-12-18 15:15:00,27.95,27.96,27.91,27.92,24500.0,22.8132,22.8213,22.7805,22.7887,24500.0
2013-12-18 15:20:00,27.92,27.95,27.9,27.92,38200.0,22.7887,22.8132,22.7724,22.7887,38200.0
2013-12-18 15:25:00,27.92,27.92,27.87,27.89,27400.0,22.7887,22.7887,22.7479,22.7642,27400.0
2013-12-18 15:30:00,27.9,27.94,27.89,27.89,45700.0,22.7724,22.805,22.7642,22.7642,45700.0
2013-12-18 15:35:00,27.91,27.96,27.91,27.96,55300.0,22.7805,22.8213,22.7805,22.8213,55300.0
2013-12-18 15:40:00,27.96,27.98,27.94,27.94,74200.0,22.8213,22.8377,22.805,22.805,74200.0
2013-12-18 15:45:00,27.95,27.98,27.94,27.94,77000.0,22.8132,22.8377,22.805,22.805,77000.0
2013-12-18 15:50:00,27.95,27.96,27.93,27.93,80400.0,22.8132,22.8213,22.7969,22.7969,80400.0
2013-12-18 15:55:00,27.94,27.97,27.92,27.97,145700.0,22.805,22.8295,22.7887,22.8295,145700.0
2013-12-19 09:30:00,28.09,28.11,27.66,27.76,80900.0,22.9274,22.9438,22.5765,22.6581,80900.0
2013-12-19 09:35:00,27.76,27.83,27.53,27.65,120700.0,22.6581,22.7152,22.4704,22.5683,120700.0
2013-12-19 09:40:00,27.65,27.86,27.59,27.85,68300.0,22.5683,22.7397,22.5193,22.7316,68300.0
2013-12-19 09:45:00,27.84,27.84,27.7,27.72,78600.0,22.7234,22.7234,22.6091,22.6254,78600.0
2013-12-19 09:50:00,27.72,27.74,27.67,27.72,17200.0,22.6254,22.6418,22.5846,22.6254,17200.0
2013-12-19 09:55:00,27.71,27.74,27.7,27.72,10500.0,22.6173,22.6418,22.6091,22.6254,10500.0
2013-12-19 10:00:00,27.69,27.75,27.67,27.7,24000.0,22.601,22.6499,22.5846,22.6091,24000.0
2013-12-19 10:05:00,27.69,27.73,27.52,27.55,124900.0,22.601,22.6336,22.4622,22.4867,124900.0
2013-12-19 10:10:00,27.55,27.58,27.51,27.52,61300.0,22.4867,22.5112,22.454,22.4622,61300.0
2013-12-19 10:15:00,27.52,27.68,27.52,27.65,72000.0,22.4622,22.5928,22.4622,22.5683,72000.0
2013-12-19 10:20:00,27.67,27.69,27.62,27.67,16000.0,22.5846,22.601,22.5438,22.5846,16000.0
2013-12-19 10:25:00,27.66,27.67,27.63,27.66,10500.0,22.5765,22.5846,22.552,22.5765,10500.0
2013-12-19 10:30:00,27.66,27.67,27.64,27.66,10600.0,22.5765,22.5846,22.5601,22.5765,10600.0
2013-12-19 10:35:00,27.66,27.66,27.58,27.62,21900.0,22.5765,22.5765,22.5112,22.5438,21900.0
2013-12-19 10:40:00,27.62,27.65,27.59,27.65,31500.0,22.5438,22.5683,22.5193,22.5683,31500.0
2013-12-19 10:45:00,27.66,27.66,27.63,27.65,13200.0,22.5765,22.5765,22.552,22.5683,13200.0
2013-12-19 10:50:00,27.65,27.67,27.61,27.67,31000.0,22.5683,22.5846,22.5357,22.5846,31000.0
2013-12-19 10:55:00,27.66,27.7,27.66,27.68,22000.0,22.5765,22.6091,22.5765,22.5928,22000.0
2013-12-19 11:00:00,27.67,27.71,27.67,27.71,10800.0,22.5846,22.6173,22.5846,22.6173,10800.0
2013-12-19 11:05:00,27.71,27.73,27.67,27.67,20100.0,22.6173,22.6336,22.5846,22.5846,20100.0
2013-12-19 11:10:00,27.67,27.7,27.66,27.69,15300.0,22.5846,22.6091,22.5765,22.601,15300.0
2013-12-19 11:15:00,27.69,27.75,27.68,27.71,59400.0,22.601,22.6499,22.5928,22.6173,59400.0
2013-12-19 11:20:00,27.72,27.74,27.71,27.71,11700.0,22.6254,22.6418,22.6173,22.6173,11700.0
2013-12-19 11:25:00,27.71,27.71,27.61,27.63,30700.0,22.6173,22.6173,22.5357,22.552,30700.0
2013-12-19 11:30:00,27.63,27.67,27.63,27.65,22700.0,22.552,22.5846,22.552,22.5683,22700.0
2013-12-19 11:35:00,27.64,27.69,27.63,27.68,9000.0,22.5601,22.601,22.552,22.5928,9000.0
2013-12-19 11:40:00,27.68,27.71,27.66,27.7,26800.0,22.5928,22.6173,22.5765,22.6091,26800.0
2013-12-19 11:45:00,27.7,27.72,27.69,27.69,13300.0,22.6091,22.6254,22.601,22.601,13300.0
2013-12-19 11:50:00,27.69,27.69,27.66,27.68,9600.0,22.601,22.601,22.5765,22.5928,9600.0
2013-12-19 11:55:00,27.67,27.68,27.66,27.66,12100.0,22.5846,22.5928,22.5765,22.5765,12100.0
2013-12-19 12:00:00,27.67,27.67,27.6,27.6,16700.0,22.5846,22.5846,22.5275,22.5275,16700.0
2013-12-19 12:05:00,27.6,27.64,27.59,27.64,26600.0,22.5275,22.5601,22.5193,22.5601,26600.0
2013-12-19 12:10:00,27.64,27.65,27.62,27.63,8700.0,22.5601,22.5683,22.5438,22.552,8700.0
2013-12-19 12:15:00,27.63,27.65,27.61,27.64,10300.0,22.552,22.5683,22.5357,22.5601,10300.0
2013-12-19 12:20:00,27.65,27.69,27.64,27.68,12800.0,22.5683,22.601,22.5601,22.5928,12800.0
2013-12-19 12:25:00,27.66,27.69,27.64,27.66,28100.0,22.5765,22.601,22.5601,22.5765,28100.0
2013-12-19 12:30:00,27.66,27.68,27.65,27.67,11000.0,22.5765,22.5928,22.5683,22.5846,11000.0
2013-12-19 12:35:00,27.67,27.71,27.66,27.7,14100.0,22.5846,22.6173,22.5765,22.6091,14100.0
2013-12-19 12:40:00,27.71,27.76,27.7,27.76,19400.0,22.6173,22.6581,22.6091,22.6581,19400.0
2013-12-19 12:45:00,27.76,27.76,27.73,27.74,13400.0,22.6581,22.6581,22.6336,22.6418,13400.0
2013-12-19 12:50:00,27.74,27.74,27.71,27.74,13500.0,22.6418,22.6418,22.6173,22.6418,13500.0
2013-12-19 12:55:00,27.74,27.76,27.69,27.69,19800.0,22.6418,22.6581,22.601,22.601,19800.0
2013-12-19 13:00:00,27.69,27.74,27.66,27.69,53300.0,22.601,22.6418,22.5765,22.601,53300.0
2013-12-19 13:05:00,27.69,27.74,27.68,27.74,14300.0,22.601,22.6418,22.5928,22.6418,14300.0
2013-12-19 13:10:00,27.74,27.75,27.71,27.73,12900.0,22.6418,22.6499,22.6173,22.6336,12900.0
2013-12-19 13:15:00,27.71,27.75,27.7,27.72,58700.0,22.6173,22.6499,22.6091,22.6254,58700.0
2013-12-19 13:20:00,27.73,27.73,27.71,27.73,5700.0,22.6336,22.6336,22.6173,22.6336,5700.0
2013-12-19 13:25:00,27.73,27.73,27.71,27.72,9000.0,22.6336,22.6336,22.6173,22.6254,9000.0
2013-12-19 13:30:00,27.73,27.73,27.71,27.73,9100.0,22.6336,22.6336,22.6173,22.6336,9100.0
2013-12-19 13:35:00,27.73,27.73,27.72,27.73,8900.0,22.6336,22.6336,22.6254,22.6336,8900.0
2013-12-19 13:40:00,27.73,27.75,27.73,27.75,18500.0,22.6336,22.6499,22.6336,22.6499,18500.0
2013-12-19 13:45:00,27.75,27.75,27.69,27.7,22900.0,22.6499,22.6499,22.601,22.6091,22900.0
2013-12-19 13:50:00,27.7,27.7,27.64,27.65,46200.0,22.6091,22.6091,22.5601,22.5683,46200.0
2013-12-19 13:55:00,27.65,27.67,27.64,27.65,30500.0,22.5683,22.5846,22.5601,22.5683,30500.0
2013-12-19 14:00:00,27.65,27.69,27.64,27.66,24700.0,22.5683,22.601,22.5601,22.5765,24700.0
2013-12-19 14:05:00,27.65,27.67,27.65,27.67,7000.0,22.5683,22.5846,22.5683,22.5846,7000.0
2013-12-19 14:10:00,27.67,27.67,27.64,27.65,13300.0,22.5846,22.5846,22.5601,22.5683,13300.0
2013-12-19 14:15:00,27.66,27.66,27.65,27.65,3600.0,22.5765,22.5765,22.5683,22.5683,3600.0
2013-12-19 14:20:00,27.65,27.65,27.58,27.58,42400.0,22.5683,22.5683,22.5112,22.5112,42400.0
2013-12-19 14:25:00,27.58,27.59,27.54,27.55,29200.0,22.5112,22.5193,22.4785,22.4867,29200.0
2013-12-19 14:30:00,27.54,27.58,27.53,27.58,20700.0,22.4785,22.5112,22.4704,22.5112,20700.0
2013-12-19 14:35:00,27.57,27.58,27.54,27.54,11500.0,22.503,22.5112,22.4785,22.4785,11500.0
2013-12-19 14:40:00,27.55,27.57,27.51,27.52,20400.0,22.4867,22.503,22.454,22.4622,20400.0
2013-12-19 14:45:00,27.52,27.55,27.5,27.54,40900.0,22.4622,22.4867,22.4459,22.4785,40900.0
2013-12-19 14:50:00,27.53,27.53,27.5,27.53,14800.0,22.4704,22.4704,22.4459,22.4704,14800.0
2013-12-19 14:55:00,27.53,27.54,27.51,27.53,19700.0,22.4704,22.4785,22.454,22.4704,19700.0
2013-12-19 15:00:00,27.53,27.58,27.53,27.57,21600.0,22.4704,22.5112,22.4704,22.503,21600.0
2013-12-19 15:05:00,27.57,27.58,27.55,27.58,16300.0,22.503,22.5112,22.4867,22.5112,16300.0
2013-12-19 15:10:00,27.58,27.58,27.57,27.58,19600.0,22.5112,22.5112,22.503,22.5112,19600.0
2013-12-19 15:15:00,27.58,27.58,27.54,27.54,34900.0,22.5112,22.5112,22.4785,22.4785,34900.0
2013-12-19 15:20:00,27.55,27.55,27.5,27.51,39300.0,22.4867,22.4867,22.4459,22.454,39300.0
2013-12-19 15:25:00,27.5,27.51,27.49,27.5,40200.0,22.4459,22.454,22.4377,22.4459,40200.0
2013-12-19 15:30:00,27.5,27.5,27.49,27.5,45200.0,22.4459,22.4459,22.4377,22.4459,45200.0
2013-12-19 15:35:00,27.5,27.5,27.49,27.5,40300.0,22.4459,22.4459,22.4377,22.4459,40300.0
2013-12-19 15:40:00,27.5,27.5,27.47,27.47,72100.0,22.4459,22.4459,22.4214,22.4214,72100.0
2013-12-19 15:45:00,27.47,27.48,27.44,27.46,84100.0,22.4214,22.4296,22.3969,22.4132,84100.0
2013-12-19 15:50:00,27.47,27.48,27.46,27.48,91400.0,22.4214,22.4296,22.4132,22.4296,91400.0
2013-12-19 15:55:00,27.48,27.49,27.47,27.47,142900.0,22.4296,22.4377,22.4214,22.4214,142900.0
2013-12-20 09:30:00,27.59,27.8,27.55,27.67,230600.0,22.5193,22.6907,22.4867,22.5846,230600.0
2013-12-20 09:35:00,27.67,27.68,27.47,27.48,160700.0,22.5846,22.5928,22.4214,22.4296,160700.0
2013-12-20 09:40:00,27.48,27.56,27.47,27.47,115700.0,22.4296,22.4949,22.4214,22.4214,115700.0
2013-12-20 09:45:00,27.49,27.56,27.47,27.56,34000.0,22.4377,22.4949,22.4214,22.4949,34000.0
2013-12-20 09:50:00,27.55,27.71,27.55,27.68,35800.0,22.4867,22.6173,22.4867,22.5928,35800.0
2013-12-20 09:55:00,27.68,27.72,27.67,27.68,14400.0,22.5928,22.6254,22.5846,22.5928,14400.0
2013-12-20 10:00:00,27.69,27.75,27.65,27.65,68000.0,22.601,22.6499,22.5683,22.5683,68000.0
2013-12-20 10:05:00,27.65,27.75,27.65,27.71,44600.0,22.5683,22.6499,22.5683,22.6173,44600.0
2013-12-20 10:10:00,27.71,27.72,27.68,27.7,46500.0,22.6173,22.6254,22.5928,22.6091,46500.0
2013-12-20 10:15:00,27.69,27.71,27.68,27.7,31900.0,22.601,22.6173,22.5928,22.6091,31900.0
2013-12-20 10:20:00,27.69,27.71,27.68,27.7,26200.0,22.601,22.6173,22.5928,22.6091,26200.0
2013-12-20 10:25:00,27.7,27.71,27.69,27.7,27100.0,22.6091,22.6173,22.601,22.6091,27100.0
2013-12-20 10:30:00,27.7,27.8,27.7,27.79,18200.0,22.6091,22.6907,22.6091,22.6826,18200.0
2013-12-20 10:35:00,27.78,27.8,27.76,27.77,31100.0,22.6744,22.6907,22.6581,22.6663,31100.0
2013-12-20 10:40:00,27.77,27.81,27.75,27.79,37500.0,22.6663,22.6989,22.6499,22.6826,37500.0
2013-12-20 10:45:00,27.79,27.81,27.75,27.77,48200.0,22.6826,22.6989,22.6499,22.6663,48200.0
2013-12-20 10:50:00,27.77,27.78,27.75,27.77,20200.0,22.6663,22.6744,22.6499,22.6663,20200.0
2013-12-20 10:55:00,27.76,27.78,27.72,27.72,17700.0,22.6581,22.6744,22.6254,22.6254,17700.0
2013-12-20 11:00:00,27.71,27.75,27.71,27.74,12400.0,22.6173,22.6499,22.6173,22.6418,12400.0
2013-12-20 11:05:00,27.75,27.79,27.75,27.77,19400.0,22.6499,22.6826,22.6499,22.6663,19400.0
2013-12-20 11:10:00,27.77,27.82,27.75,27.81,33100.0,22.6663,22.7071,22.6499,22.6989,33100.0
2013-12-20 11:15:00,27.81,27.85,27.8,27.83,42600.0,22.6989,22.7316,22.6907,22.7152,42600.0
2013-12-20 11:20:00,27.83,27.91,27.82,27.9,61300.0,22.7152,22.7805,22.7071,22.7724,61300.0
2013-12-20 11:25:00,27.9,27.93,27.88,27.89,20700.0,22.7724,22.7969,22.756,22.7642,20700.0
2013-12-20 11:30:00,27.89,27.96,27.89,27.92,46000.0,22.7642,22.8213,22.7642,22.7887,46000.0
2013-12-20 11:35:00,27.92,27.94,27.87,27.91,67200.0,22.7887,22.805,22.7479,22.7805,67200.0
2013-12-20 11:40:00,27.9,27.95,27.9,27.95,8600.0,22.7724,22.8132,22.7724,22.8132,8600.0
2013-12-20 11:45:00,27.95,27.95,27.92,27.93,12100.0,22.8132,22.8132,22.7887,22.7969,12100.0
2013-12-20 11:50:00,27.94,27.96,27.94,27.95,20700.0,22.805,22.8213,22.805,22.8132,20700.0
2013-12-20 11:55:00,27.94,27.95,27.91,27.92,17500.0,22.805,22.8132,22.7805,22.7887,17500.0
2013-12-20 12:00:00,27.92,27.95,27.91,27.95,24400.0,22.7887,22.8132,22.7805,22.8132,24400.0
2013-12-20 12:05:00,27.94,27.95,27.85,27.87,35400.0,22.805,22.8132,22.7316,22.7479,35400.0
2013-12-20 12:10:00,27.87,27.87,27.85,27.86,12300.0,22.7479,22.7479,22.7316,22.7397,12300.0
2013-12-20 12:15:00,27.85,27.87,27.82,27.83,19600.0,22.7316,22.7479,22.7071,22.7152,19600.0
2013-12-20 12:20:00,27.82,27.86,27.82,27.86,14700.0,22.7071,22.7397,22.7071,22.7397,14700.0
2013-12-20 12:25:00,27.86,27.9,27.85,27.87,31400.0,22.7397,22.7724,22.7316,22.7479,31400.0
2013-12-20 12:30:00,27.87,27.92,27.86,27.88,54100.0,22.7479,22.7887,22.7397,22.756,54100.0
2013-12-20 12:35:00,27.88,27.88,27.86,27.87,22900.0,22.756,22.756,22.7397,22.7479,22900.0
2013-12-20 12:40:00,27.86,27.86,27.8,27.8,20400.0,22.7397,22.7397,22.6907,22.6907,20400.0
2013-12-20 12:45:00,27.8,27.82,27.78,27.82,12300.0,22.6907,22.7071,22.6744,22.7071,12300.0
2013-12-20 12:50:00,27.81,27.83,27.81,27.82,7200.0,22.6989,22.7152,22.6989,22.7071,7200.0
2013-12-20 12:55:00,27.82,27.83,27.75,27.75,27700.0,22.7071,22.7152,22.6499,22.6499,27700.0
2013-12-20 13:00:00,27.75,27.79,27.75,27.77,18200.0,22.6499,22.6826,22.6499,22.6663,18200.0
2013-12-20 13:05:00,27.77,27.78,27.76,27.78,21600.0,22.6663,22.6744,22.6581,22.6744,21600.0
2013-12-20 13:10:00,27.78,27.78,27.74,27.76,29900.0,22.6744,22.6744,22.6418,22.6581,29900.0
2013-12-20 13:15:00,27.76,27.78,27.74,27.75,29800.0,22.6581,22.6744,22.6418,22.6499,29800.0
2013-12-20 13:20:00,27.76,27.78,27.75,27.77,19400.0,22.6581,22.6744,22.6499,22.6663,19400.0
2013-12-20 13:25:00,27.78,27.78,27.76,27.76,13800.0,22.6744,22.6744,22.6581,22.6581,13800.0
2013-12-20 13:30:00,27.76,27.77,27.75,27.75,12000.0,22.6581,22.6663,22.6499,22.6499,12000.0
2013-12-20 13:35:00,27.75,27.75,27.72,27.73,10500.0,22.6499,22.6499,22.6254,22.6336,10500.0
2013-12-20 13:40:00,27.74,27.74,27.7,27.71,10700.0,22.6418,22.6418,22.6091,22.6173,10700.0
2013-12-20 13:45:00,27.7,27.7,27.64,27.64,33500.0,22.6091,22.6091,22.5601,22.5601,33500.0
2013-12-20 13:50:00,27.64,27.68,27.64,27.68,16300.0,22.5601,22.5928,22.5601,22.5928,16300.0
2013-12-20 13:55:00,27.67,27.7,27.67,27.69,22700.0,22.5846,22.6091,22.5846,22.601,22700.0
2013-12-20 14:00:00,27.7,27.71,27.67,27.67,25800.0,22.6091,22.6173,22.5846,22.5846,25800.0
2013-12-20 14:05:00,27.67,27.7,27.65,27.67,49900.0,22.5846,22.6091,22.5683,22.5846,49900.0
2013-12-20 14:10:00,27.66,27.73,27.66,27.71,126700.0,22.5765,22.6336,22.5765,22.6173,126700.0
2013-12-20 14:15:00,27.71,27.73,27.7,27.71,58500.0,22.6173,22.6336,22.6091,22.6173,58500.0
2013-12-20 14:20:00,27.72,27.74,27.71,27.73,31300.0,22.6254,22.6418,22.6173,22.6336,31300.0
2013-12-20 14:25:00,27.73,27.75,27.72,27.75,12100.0,22.6336,22.6499,22.6254,22.6499,12100.0
2013-12-20 14:30:00,27.75,27.83,27.75,27.82,21600.0,22.6499,22.7152,22.6499,22.7071,21600.0
2013-12-20 14:35:00,27.82,27.84,27.78,27.8,21300.0,22.7071,22.7234,22.6744,22.6907,21300.0
2013-12-20 14:40:00,27.81,27.89,27.8,27.89,64600.0,22.6989,22.7642,22.6907,22.7642,64600.0
2013-12-20 14:45:00,27.89,27.9,27.88,27.88,15400.0,22.7642,22.7724,22.756,22.756,15400.0
2013-12-20 14:50:00,27.88,27.88,27.84,27.84,12000.0,22.756,22.756,22.7234,22.7234,12000.0
2013-12-20 14:55:00,27.84,27.85,27.83,27.83,14800.0,22.7234,22.7316,22.7152,22.7152,14800.0
2013-12-20 15:00:00,27.83,27.84,27.81,27.81,11200.0,22.7152,22.7234,22.6989,22.6989,11200.0
2013-12-20 15:05:00,27.82,27.84,27.81,27.83,16400.0,22.7071,22.7234,22.6989,22.7152,16400.0
2013-12-20 15:10:00,27.84,27.84,27.81,27.82,20100.0,22.7234,22.7234,22.6989,22.7071,20100.0
2013-12-20 15:15:00,27.82,27.83,27.8,27.8,31200.0,22.7071,22.7152,22.6907,22.6907,31200.0
2013-12-20 15:20:00,27.81,27.83,27.8,27.83,32300.0,22.6989,22.7152,22.6907,22.7152,32300.0
2013-12-20 15:25:00,27.83,27.84,27.82,27.84,22100.0,22.7152,22.7234,22.7071,22.7234,22100.0
2013-12-20 15:30:00,27.84,27.85,27.77,27.77,92700.0,22.7234,22.7316,22.6663,22.6663,92700.0
2013-12-20 15:35:00,27.77,27.78,27.71,27.72,133600.0,22.6663,22.6744,22.6173,22.6254,133600.0
2013-12-20 15:40:00,27.73,27.75,27.72,27.74,52200.0,22.6336,22.6499,22.6254,22.6418,52200.0
2013-12-20 15:45:00,27.74,27.78,27.71,27.73,73100.0,22.6418,22.6744,22.6173,22.6336,73100.0
2013-12-20 15:50:00,27.74,27.75,27.71,27.72,74500.0,22.6418,22.6499,22.6173,22.6254,74500.0
2013-12-20 15:55:00,27.73,27.73,27.67,27.69,165900.0,22.6336,22.6336,22.5846,22.601,165900.0
2013-12-23 09:30:00,28.01,28.18,27.85,28.05,185100.0,22.8621,23.0009,22.7316,22.8948,185100.0
2013-12-23 09:35:00,28.01,28.21,27.94,28.16,56400.0,22.8621,23.0254,22.805,22.9846,56400.0
2013-12-23 09:40:00,28.13,28.17,28.07,28.15,55600.0,22.9601,22.9927,22.9111,22.9764,55600.0
2013-12-23 09:45:00,28.15,28.19,28.11,28.19,79900.0,22.9764,23.0091,22.9438,23.0091,79900.0
2013-12-23 09:50:00,28.17,28.19,28.13,28.15,20500.0,22.9927,23.0091,22.9601,22.9764,20500.0
2013-12-23 09:55:00,28.15,28.19,28.15,28.18,10000.0,22.9764,23.0091,22.9764,23.0009,10000.0
2013-12-23 10:00:00,28.19,28.19,28.09,28.12,42600.0,23.0091,23.0091,22.9274,22.9519,42600.0
2013-12-23 10:05:00,28.13,28.16,28.1,28.13,30500.0,22.9601,22.9846,22.9356,22.9601,30500.0
2013-12-23 10:10:00,28.13,28.16,28.09,28.12,29500.0,22.9601,22.9846,22.9274,22.9519,29500.0
2013-12-23 10:15:00,28.11,28.15,28.09,28.1,24900.0,22.9438,22.9764,22.9274,22.9356,24900.0
2013-12-23 10:20:00,28.11,28.13,28.09,28.13,65300.0,22.9438,22.9601,22.9274,22.9601,65300.0
2013-12-23 10:25:00,28.13,28.13,28.1,28.11,15700.0,22.9601,22.9601,22.9356,22.9438,15700.0
2013-12-23 10:30:00,28.1,28.11,28.06,28.07,17200.0,22.9356,22.9438,22.903,22.9111,17200.0
2013-12-23 10:35:00,28.06,28.07,28.02,28.07,29800.0,22.903,22.9111,22.8703,22.9111,29800.0
2013-12-23 10:40:00,28.07,28.11,28.07,28.09,14700.0,22.9111,22.9438,22.9111,22.9274,14700.0
2013-12-23 10:45:00,28.09,28.12,28.06,28.07,26600.0,22.9274,22.9519,22.903,22.9111,26600.0
2013-12-23 10:50:00,28.07,28.09,28.07,28.08,16300.0,22.9111,22.9274,22.9111,22.9193,16300.0
2013-12-23 10:55:00,28.09,28.1,28.04,28.04,23800.0,22.9274,22.9356,22.8866,22.8866,23800.0
2013-12-23 11:00:00,28.04,28.04,28.01,28.01,18500.0,22.8866,22.8866,22.8621,22.8621,18500.0
2013-12-23 11:05:00,28.02,28.11,28.02,28.09,34500.0,22.8703,22.9438,22.8703,22.9274,34500.0
2013-12-23 11:10:00,28.09,28.12,28.09,28.11,19600.0,22.9274,22.9519,22.9274,22.9438,19600.0
2013-12-23 11:15:00,28.12,28.12,28.1,28.1,13100.0,22.9519,22.9519,22.9356,22.9356,13100.0
2013-12-23 11:20:00,28.11,28.11,28.06,28.07,15700.0,22.9438,22.9438,22.903,22.9111,15700.0
2013-12-23 11:25:00,28.07,28.11,28.03,28.11,28100.0,22.9111,22.9438,22.8785,22.9438,28100.0
2013-12-23 11:30:00,28.12,28.12,28.07,28.08,30700.0,22.9519,22.9519,22.9111,22.9193,30700.0
2013-12-23 11:35:00,28.08,28.09,28.04,28.09,25600.0,22.9193,22.9274,22.8866,22.9274,25600.0
2013-12-23 11:40:00,28.08,28.11,28.08,28.09,23000.0,22.9193,22.9438,22.9193,22.9274,23000.0
2013-12-23 11:45:00,28.09,28.09,28.07,28.09,8700.0,22.9274,22.9274,22.9111,22.9274,8700.0
2013-12-23 11:50:00,28.09,28.1,28.07,28.08,14300.0,22.9274,22.9356,22.9111,22.9193,14300.0
2013-12-23 11:55:00,28.09,28.09,28.05,28.06,16500.0,22.9274,22.9274,22.8948,22.903,16500.0
2013-12-23 12:00:00,28.07,28.07,28.05,28.06,13500.0,22.9111,22.9111,22.8948,22.903,13500.0
2013-12-23 12:05:00,28.05,28.07,28.03,28.05,24600.0,22.8948,22.9111,22.8785,22.8948,24600.0
2013-12-23 12:10:00,28.05,28.05,28.04,28.05,4000.0,22.8948,22.8948,22.8866,22.8948,4000.0
2013-12-23 12:15:00,28.05,28.05,28.04,28.05,8400.0,22.8948,22.8948,22.8866,22.8948,8400.0
2013-12-23 12:20:00,28.04,28.04,28.01,28.04,34100.0,22.8866,22.8866,22.8621,22.8866,34100.0
2013-12-23 12:25:00,28.04,28.05,27.99,28.0,25600.0,22.8866,22.8948,22.8458,22.854,25600.0
2013-12-23 12:30:00,28.0,28.01,27.97,27.98,18000.0,22.854,22.8621,22.8295,22.8377,18000.0
2013-12-23 12:35:00,27.98,28.0,27.94,27.94,38100.0,22.8377,22.854,22.805,22.805,38100.0
2013-12-23 12:40:00,27.94,27.95,27.91,27.91,27700.0,22.805,22.8132,22.7805,22.7805,27700.0
2013-12-23 12:45:00,27.92,27.96,27.92,27.94,26300.0,22.7887,22.8213,22.7887,22.805,26300.0
2013-12-23 12:50:00,27.93,27.97,27.92,27.94,42900.0,22.7969,22.8295,22.7887,22.805,42900.0
2013-12-23 12:55:00,27.94,27.95,27.92,27.95,9000.0,22.805,22.8132,22.7887,22.8132,9000.0
2013-12-23 13:00:00,27.94,27.97,27.94,27.96,22600.0,22.805,22.8295,22.805,22.8213,22600.0
2013-12-23 13:05:00,27.96,27.97,27.94,27.96,18100.0,22.8213,22.8295,22.805,22.8213,18100.0
2013-12-23 13:10:00,27.96,27.98,27.94,27.95,22600.0,22.8213,22.8377,22.805,22.8132,22600.0
2013-12-23 13:15:00,27.94,27.94,27.9,27.9,20200.0,22.805,22.805,22.7724,22.7724,20200.0
2013-12-23 13:20:00,27.91,27.95,27.91,27.92,28800.0,22.7805,22.8132,22.7805,22.7887,28800.0
2013-12-23 13:25:00,27.92,27.94,27.89,27.94,27600.0,22.7887,22.805,22.7642,22.805,27600.0
2013-12-23 13:30:00,27.94,27.98,27.93,27.93,15400.0,22.805,22.8377,22.7969,22.7969,15400.0
2013-12-23 13:35:00,27.93,27.94,27.91,27.91,8300.0,22.7969,22.805,22.7805,22.7805,8300.0
2013-12-23 13:40:00,27.92,27.92,27.87,27.91,16700.0,22.7887,22.7887,22.7479,22.7805,16700.0
2013-12-23 13:45:00,27.91,27.97,27.89,27.97,40700.0,22.7805,22.8295,22.7642,22.8295,40700.0
2013-12-23 13:50:00,27.97,27.97,27.96,27.96,9200.0,22.8295,22.8295,22.8213,22.8213,9200.0
2013-12-23 13:55:00,27.97,27.98,27.93,27.95,24400.0,22.8295,22.8377,22.7969,22.8132,24400.0
2013-12-23 14:00:00,27.95,27.97,27.95,27.96,10000.0,22.8132,22.8295,22.8132,22.8213,10000.0
2013-12-23 14:05:00,27.96,27.98,27.91,27.92,33400.0,22.8213,22.8377,22.7805,22.7887,33400.0
2013-12-23 14:10:00,27.92,27.96,27.91,27.93,17500.0,22.7887,22.8213,22.7805,22.7969,17500.0
2013-12-23 14:15:00,27.93,27.96,27.9,27.9,11400.0,22.7969,22.8213,22.7724,22.7724,11400.0
2013-12-23 14:20:00,27.91,27.93,27.89,27.89,16500.0,22.7805,22.7969,22.7642,22.7642,16500.0
2013-12-23 14:25:00,27.9,27.93,27.89,27.91,13300.0,22.7724,22.7969,22.7642,22.7805,13300.0
2013-12-23 14:30:00,27.91,27.95,27.9,27.92,9700.0,22.7805,22.8132,22.7724,22.7887,9700.0
2013-12-23 14:35:00,27.92,27.94,27.9,27.93,16900.0,22.7887,22.805,22.7724,22.7969,16900.0
2013-12-23 14:40:00,27.93,27.93,27.91,27.91,5300.0,22.7969,22.7969,22.7805,22.7805,5300.0
2013-12-23 14:45:00,27.92,27.96,27.92,27.95,9100.0,22.7887,22.8213,22.7887,22.8132,9100.0
2013-12-23 14:50:00,27.95,27.95,27.91,27.91,8100.0,22.8132,22.8132,22.7805,22.7805,8100.0
2013-12-23 14:55:00,27.91,27.91,27.89,27.89,15700.0,22.7805,22.7805,22.7642,22.7642,15700.0
2013-12-23 15:00:00,27.9,27.91,27.89,27.9,19800.0,22.7724,22.7805,22.7642,22.7724,19800.0
2013-12-23 15:05:00,27.9,27.91,27.89,27.89,48300.0,22.7724,22.7805,22.7642,22.7642,48300.0
2013-12-23 15:10:00,27.89,27.9,27.87,27.9,27500.0,22.7642,22.7724,22.7479,22.7724,27500.0
2013-12-23 15:15:00,27.9,27.91,27.87,27.89,24200.0,22.7724,22.7805,22.7479,22.7642,24200.0
2013-12-23 15:20:00,27.9,27.9,27.87,27.9,23100.0,22.7724,22.7724,22.7479,22.7724,23100.0
2013-12-23 15:25:00,27.9,27.9,27.86,27.87,24800.0,22.7724,22.7724,22.7397,22.7479,24800.0
2013-12-23 15:30:00,27.87,27.9,27.87,27.9,13600.0,22.7479,22.7724,22.7479,22.7724,13600.0
2013-12-23 15:35:00,27.9,27.91,27.87,27.89,25100.0,22.7724,22.7805,22.7479,22.7642,25100.0
2013-12-23 15:40:00,27.89,27.9,27.88,27.89,36200.0,22.7642,22.7724,22.756,22.7642,36200.0
2013-12-23 15:45:00,27.89,27.89,27.88,27.89,59100.0,22.7642,22.7642,22.756,22.7642,59100.0
2013-12-23 15:50:00,27.88,27.89,27.86,27.88,87600.0,22.756,22.7642,22.7397,22.756,87600.0
2013-12-23 15:55:00,27.88,27.89,27.85,27.86,127900.0,22.756,22.7642,22.7316,22.7397,127900.0
2013-12-24 09:30:00,27.94,28.23,27.9,28.15,49300.0,22.805,23.0417,22.7724,22.9764,49300.0
2013-12-24 09:35:00,28.15,28.37,28.11,28.2,62400.0,22.9764,23.156,22.9438,23.0172,62400.0
2013-12-24 09:40:00,28.21,28.24,28.1,28.14,59600.0,23.0254,23.0499,22.9356,22.9683,59600.0
2013-12-24 09:45:00,28.14,28.23,28.14,28.21,27400.0,22.9683,23.0417,22.9683,23.0254,27400.0
2013-12-24 09:50:00,28.21,28.23,28.16,28.17,20200.0,23.0254,23.0417,22.9846,22.9927,20200.0
2013-12-24 09:55:00,28.18,28.32,28.17,28.32,28600.0,23.0009,23.1152,22.9927,23.1152,28600.0
2013-12-24 10:00:00,28.33,28.35,28.23,28.24,44900.0,23.1233,23.1397,23.0417,23.0499,44900.0
2013-12-24 10:05:00,28.23,28.24,28.13,28.18,66900.0,23.0417,23.0499,22.9601,23.0009,66900.0
2013-12-24 10:10:00,28.18,28.24,28.17,28.24,7700.0,23.0009,23.0499,22.9927,23.0499,7700.0
2013-12-24 10:15:00,28.24,28.34,28.24,28.34,25300.0,23.0499,23.1315,23.0499,23.1315,25300.0
2013-12-24 10:20:00,28.34,28.35,28.23,28.24,36400.0,23.1315,23.1397,23.0417,23.0499,36400.0
2013-12-24 10:25:00,28.24,28.25,28.21,28.21,88200.0,23.0499,23.058,23.0254,23.0254,88200.0
2013-12-24 10:30:00,28.21,28.25,28.2,28.21,19100.0,23.0254,23.058,23.0172,23.0254,19100.0
2013-12-24 10:35:00,28.22,28.32,28.22,28.32,12700.0,23.0336,23.1152,23.0336,23.1152,12700.0
2013-12-24 10:40:00,28.31,28.34,28.24,28.26,81800.0,23.107,23.1315,23.0499,23.0662,81800.0
2013-12-24 10:45:00,28.27,28.29,28.24,28.24,16200.0,23.0744,23.0907,23.0499,23.0499,16200.0
2013-12-24 10:50:00,28.25,28.28,28.23,28.28,25700.0,23.058,23.0825,23.0417,23.0825,25700.0
2013-12-24 10:55:00,28.28,28.32,28.27,28.28,84400.0,23.0825,23.1152,23.0744,23.0825,84400.0
2013-12-24 11:00:00,28.28,28.28,28.25,28.25,26200.0,23.0825,23.0825,23.058,23.058,26200.0
2013-12-24 11:05:00,28.24,28.28,28.2,28.2,35600.0,23.0499,23.0825,23.0172,23.0172,35600.0
2013-12-24 11:10:00,28.21,28.24,28.2,28.2,17500.0,23.0254,23.0499,23.0172,23.0172,17500.0
2013-12-24 11:15:00,28.2,28.24,28.2,28.2,24100.0,23.0172,23.0499,23.0172,23.0172,24100.0
2013-12-24 11:20:00,28.2,28.22,28.19,28.21,11300.0,23.0172,23.0336,23.0091,23.0254,11300.0
2013-12-24 11:25:00,28.21,28.22,28.19,28.22,7500.0,23.0254,23.0336,23.0091,23.0336,7500.0
2013-12-24 11:30:00,28.21,28.21,28.16,28.17,17200.0,23.0254,23.0254,22.9846,22.9927,17200.0
2013-12-24 11:35:00,28.17,28.18,28.13,28.13,13700.0,22.9927,23.0009,22.9601,22.9601,13700.0
2013-12-24 11:40:00,28.13,28.14,28.11,28.14,7000.0,22.9601,22.9683,22.9438,22.9683,7000.0
2013-12-24 11:45:00,28.14,28.14,28.12,28.12,10200.0,22.9683,22.9683,22.9519,22.9519,10200.0
2013-12-24 11:50:00,28.13,28.14,28.11,28.13,11300.0,22.9601,22.9683,22.9438,22.9601,11300.0
2013-12-24 11:55:00,28.12,28.14,28.11,28.12,17200.0,22.9519,22.9683,22.9438,22.9519,17200.0
2013-12-24 12:00:00,28.12,28.12,28.09,28.09,11300.0,22.9519,22.9519,22.9274,22.9274,11300.0
2013-12-24 12:05:00,28.09,28.11,28.09,28.1,17900.0,22.9274,22.9438,22.9274,22.9356,17900.0
2013-12-24 12:10:00,28.1,28.12,28.09,28.12,15800.0,22.9356,22.9519,22.9274,22.9519,15800.0
2013-12-24 12:15:00,28.11,28.15,28.11,28.14,19400.0,22.9438,22.9764,22.9438,22.9683,19400.0
2013-12-24 12:20:00,28.15,28.15,28.13,28.13,17000.0,22.9764,22.9764,22.9601,22.9601,17000.0
2013-12-24 12:25:00,28.13,28.13,28.09,28.11,16200.0,22.9601,22.9601,22.9274,22.9438,16200.0
2013-12-24 12:30:00,28.1,28.12,28.09,28.12,13300.0,22.9356,22.9519,22.9274,22.9519,13300.0
2013-12-24 12:35:00,28.12,28.13,28.11,28.12,11700.0,22.9519,22.9601,22.9438,22.9519,11700.0
2013-12-24 12:40:00,28.13,28.13,28.11,28.12,28500.0,22.9601,22.9601,22.9438,22.9519,28500.0
2013-12-24 12:45:00,28.12,28.13,28.1,28.1,30800.0,22.9519,22.9601,22.9356,22.9356,30800.0
2013-12-24 12:50:00,28.1,28.11,28.09,28.11,25400.0,22.9356,22.9438,22.9274,22.9438,25400.0
2013-12-24 12:55:00,28.11,28.11,28.07,28.07,55700.0,22.9438,22.9438,22.9111,22.9111,55700.0
2013-12-26 09:30:00,28.1,28.37,28.1,28.34,34900.0,22.9356,23.156,22.9356,23.1315,34900.0
2013-12-26 09:35:00,28.35,28.43,28.19,28.21,60000.0,23.1397,23.205,23.0091,23.0254,60000.0
2013-12-26 09:40:00,28.21,28.3,28.15,28.28,124200.0,23.0254,23.0989,22.9764,23.0825,124200.0
2013-12-26 09:45:00,28.29,28.33,28.29,28.3,26500.0,23.0907,23.1233,23.0907,23.0989,26500.0
2013-12-26 09:50:00,28.29,28.33,28.26,28.31,25900.0,23.0907,23.1233,23.0662,23.107,25900.0
2013-12-26 09:55:00,28.31,28.32,28.21,28.21,19600.0,23.107,23.1152,23.0254,23.0254,19600.0
2013-12-26 10:00:00,28.21,28.23,28.13,28.14,55100.0,23.0254,23.0417,22.9601,22.9683,55100.0
2013-12-26 10:05:00,28.15,28.16,28.11,28.12,34000.0,22.9764,22.9846,22.9438,22.9519,34000.0
2013-12-26 10:10:00,28.13,28.18,28.12,28.16,41800.0,22.9601,23.0009,22.9519,22.9846,41800.0
2013-12-26 10:15:00,28.16,28.17,28.13,28.14,14900.0,22.9846,22.9927,22.9601,22.9683,14900.0
2013-12-26 10:20:00,28.13,28.13,28.0,28.0,48500.0,22.9601,22.9601,22.854,22.854,48500.0
2013-12-26 10:25:00,28.01,28.03,28.01,28.01,29500.0,22.8621,22.8785,22.8621,22.8621,29500.0
2013-12-26 10:30:00,28.01,28.01,27.95,27.96,35800.0,22.8621,22.8621,22.8132,22.8213,35800.0
2013-12-26 10:35:00,27.95,27.99,27.95,27.99,18400.0,22.8132,22.8458,22.8132,22.8458,18400.0
2013-12-26 10:40:00,27.99,28.01,27.99,27.99,24200.0,22.8458,22.8621,22.8458,22.8458,24200.0
2013-12-26 10:45:00,28.0,28.0,27.93,27.95,35700.0,22.854,22.854,22.7969,22.8132,35700.0
2013-12-26 10:50:00,27.94,27.95,27.93,27.94,18500.0,22.805,22.8132,22.7969,22.805,18500.0
2013-12-26 10:55:00,27.94,28.0,27.94,27.99,26800.0,22.805,22.854,22.805,22.8458,26800.0
2013-12-26 11:00:00,27.99,27.99,27.95,27.96,10000.0,22.8458,22.8458,22.8132,22.8213,10000.0
2013-12-26 11:05:00,27.97,28.01,27.96,27.98,43000.0,22.8295,22.8621,22.8213,22.8377,43000.0
2013-12-26 11:10:00,27.97,27.98,27.96,27.98,11900.0,22.8295,22.8377,22.8213,22.8377,11900.0
2013-12-26 11:15:00,27.98,27.98,27.92,27.92,19200.0,22.8377,22.8377,22.7887,22.7887,19200.0
2013-12-26 11:20:00,27.91,27.91,27.8,27.83,46400.0,22.7805,22.7805,22.6907,22.7152,46400.0
2013-12-26 11:25:00,27.84,27.88,27.78,27.79,67700.0,22.7234,22.756,22.6744,22.6826,67700.0
2013-12-26 11:30:00,27.8,27.83,27.77,27.82,24000.0,22.6907,22.7152,22.6663,22.7071,24000.0
2013-12-26 11:35:00,27.82,27.84,27.82,27.82,13900.0,22.7071,22.7234,22.7071,22.7071,13900.0
2013-12-26 11:40:00,27.83,27.83,27.8,27.81,12400.0,22.7152,22.7152,22.6907,22.6989,12400.0
2013-12-26 11:45:00,27.81,27.85,27.8,27.85,22700.0,22.6989,22.7316,22.6907,22.7316,22700.0
2013-12-26 11:50:00,27.85,27.86,27.84,27.84,15800.0,22.7316,22.7397,22.7234,22.7234,15800.0
2013-12-26 11:55:00,27.85,27.85,27.84,27.85,12600.0,22.7316,22.7316,22.7234,22.7316,12600.0
2013-12-26 12:00:00,27.85,27.86,27.84,27.85,10900.0,22.7316,22.7397,22.7234,22.7316,10900.0
2013-12-26 12:05:00,27.86,27.86,27.83,27.85,13500.0,22.7397,22.7397,22.7152,22.7316,13500.0
2013-12-26 12:10:00,27.85,27.86,27.84,27.86,8300.0,22.7316,22.7397,22.7234,22.7397,8300.0
2013-12-26 12:15:00,27.86,27.88,27.86,27.88,14400.0,22.7397,22.756,22.7397,22.756,14400.0
2013-12-26 12:20:00,27.87,27.9,27.87,27.89,10300.0,22.7479,22.7724,22.7479,22.7642,10300.0
2013-12-26 12:25:00,27.89,27.89,27.87,27.88,13700.0,22.7642,22.7642,22.7479,22.756,13700.0
2013-12-26 12:30:00,27.88,27.9,27.88,27.89,20800.0,22.756,22.7724,22.756,22.7642,20800.0
2013-12-26 12:35:00,27.88,27.88,27.84,27.84,16200.0,22.756,22.756,22.7234,22.7234,16200.0
2013-12-26 12:40:00,27.85,27.87,27.84,27.87,17200.0,22.7316,22.7479,22.7234,22.7479,17200.0
2013-12-26 12:45:00,27.87,27.88,27.86,27.88,6500.0,22.7479,22.756,22.7397,22.756,6500.0
2013-12-26 12:50:00,27.88,27.89,27.87,27.89,6000.0,22.756,22.7642,22.7479,22.7642,6000.0
2013-12-26 12:55:00,27.89,27.92,27.89,27.92,13900.0,22.7642,22.7887,22.7642,22.7887,13900.0
2013-12-26 13:00:00,27.92,27.92,27.89,27.89,15900.0,22.7887,22.7887,22.7642,22.7642,15900.0
2013-12-26 13:05:00,27.89,27.9,27.88,27.9,7000.0,22.7642,22.7724,22.756,22.7724,7000.0
2013-12-26 13:10:00,27.9,27.93,27.9,27.91,11900.0,22.7724,22.7969,22.7724,22.7805,11900.0
2013-12-26 13:15:00,27.9,27.92,27.9,27.92,3200.0,22.7724,22.7887,22.7724,22.7887,3200.0
2013-12-26 13:20:00,27.92,27.94,27.91,27.94,9900.0,22.7887,22.805,22.7805,22.805,9900.0
2013-12-26 13:25:00,27.94,27.94,27.93,27.94,4800.0,22.805,22.805,22.7969,22.805,4800.0
2013-12-26 13:30:00,27.94,27.94,27.92,27.92,14200.0,22.805,22.805,22.7887,22.7887,14200.0
2013-12-26 13:35:00,27.93,27.94,27.92,27.93,19200.0,22.7969,22.805,22.7887,22.7969,19200.0
2013-12-26 13:40:00,27.93,27.94,27.92,27.93,5000.0,22.7969,22.805,22.7887,22.7969,5000.0
2013-12-26 13:45:00,27.93,27.93,27.89,27.89,10400.0,22.7969,22.7969,22.7642,22.7642,10400.0
2013-12-26 13:50:00,27.9,27.93,27.89,27.92,14300.0,22.7724,22.7969,22.7642,22.7887,14300.0
2013-12-26 13:55:00,27.92,27.94,27.92,27.94,16200.0,22.7887,22.805,22.7887,22.805,16200.0
2013-12-26 14:00:00,27.93,27.94,27.91,27.92,7600.0,22.7969,22.805,22.7805,22.7887,7600.0
2013-12-26 14:05:00,27.92,27.93,27.92,27.93,15400.0,22.7887,22.7969,22.7887,22.7969,15400.0
2013-12-26 14:10:00,27.93,27.94,27.93,27.93,7000.0,22.7969,22.805,22.7969,22.7969,7000.0
2013-12-26 14:15:00,27.94,27.94,27.92,27.94,11100.0,22.805,22.805,22.7887,22.805,11100.0
2013-12-26 14:20:00,27.94,27.95,27.93,27.95,5300.0,22.805,22.8132,22.7969,22.8132,5300.0
2013-12-26 14:25:00,27.94,27.96,27.94,27.94,15100.0,22.805,22.8213,22.805,22.805,15100.0
2013-12-26 14:30:00,27.95,27.95,27.94,27.95,5800.0,22.8132,22.8132,22.805,22.8132,5800.0
2013-12-26 14:35:00,27.95,27.95,27.93,27.94,10700.0,22.8132,22.8132,22.7969,22.805,10700.0
2013-12-26 14:40:00,27.93,27.94,27.91,27.91,8100.0,22.7969,22.805,22.7805,22.7805,8100.0
2013-12-26 14:45:00,27.91,27.91,27.87,27.89,21000.0,22.7805,22.7805,22.7479,22.7642,21000.0
2013-12-26 14:50:00,27.89,27.91,27.88,27.89,24300.0,22.7642,22.7805,22.756,22.7642,24300.0
2013-12-26 14:55:00,27.89,27.91,27.88,27.91,6400.0,22.7642,22.7805,22.756,22.7805,6400.0
2013-12-26 15:00:00,27.91,27.92,27.9,27.91,14500.0,22.7805,22.7887,22.7724,22.7805,14500.0
2013-12-26 15:05:00,27.9,27.92,27.9,27.92,10800.0,22.7724,22.7887,22.7724,22.7887,10800.0
2013-12-26 15:10:00,27.92,27.93,27.91,27.92,13300.0,22.7887,22.7969,22.7805,22.7887,13300.0
2013-12-26 15:15:00,27.92,27.93,27.9,27.93,44700.0,22.7887,22.7969,22.7724,22.7969,44700.0
2013-12-26 15:20:00,27.93,27.94,27.93,27.93,9600.0,22.7969,22.805,22.7969,22.7969,9600.0
2013-12-26 15:25:00,27.94,27.95,27.93,27.95,12200.0,22.805,22.8132,22.7969,22.8132,12200.0
2013-12-26 15:30:00,27.95,27.98,27.95,27.98,31500.0,22.8132,22.8377,22.8132,22.8377,31500.0
2013-12-26 15:35:00,27.98,27.98,27.97,27.98,14000.0,22.8377,22.8377,22.8295,22.8377,14000.0
2013-12-26 15:40:00,27.98,27.98,27.96,27.96,47600.0,22.8377,22.8377,22.8213,22.8213,47600.0
2013-12-26 15:45:00,27.96,27.97,27.92,27.92,35100.0,22.8213,22.8295,22.7887,22.7887,35100.0
2013-12-26 15:50:00,27.93,27.93,27.89,27.91,85900.0,22.7969,22.7969,22.7642,22.7805,85900.0
2013-12-26 15:55:00,27.91,27.92,27.89,27.92,92200.0,22.7805,22.7887,22.7642,22.7887,92200.0
2013-12-27 09:30:00,27.93,28.0,27.86,27.87,27100.0,22.7969,22.854,22.7397,22.7479,27100.0
2013-12-27 09:35:00,27.87,27.99,27.87,27.9,52700.0,22.7479,22.8458,22.7479,22.7724,52700.0
2013-12-27 09:40:00,27.9,27.96,27.9,27.96,57000.0,22.7724,22.8213,22.7724,22.8213,57000.0
2013-12-27 09:45:00,27.96,27.96,27.84,27.84,58200.0,22.8213,22.8213,22.7234,22.7234,58200.0
2013-12-27 09:50:00,27.84,27.95,27.84,27.95,15700.0,22.7234,22.8132,22.7234,22.8132,15700.0
2013-12-27 09:55:00,27.95,27.98,27.9,27.94,56700.0,22.8132,22.8377,22.7724,22.805,56700.0
2013-12-27 10:00:00,27.94,27.95,27.86,27.86,18100.0,22.805,22.8132,22.7397,22.7397,18100.0
2013-12-27 10:05:00,27.86,27.86,27.83,27.84,25100.0,22.7397,22.7397,22.7152,22.7234,25100.0
2013-12-27 10:10:00,27.84,27.86,27.83,27.86,10600.0,22.7234,22.7397,22.7152,22.7397,10600.0
2013-12-27 10:15:00,27.86,27.86,27.83,27.85,11600.0,22.7397,22.7397,22.7152,22.7316,11600.0
2013-12-27 10:20:00,27.85,27.85,27.8,27.81,19500.0,22.7316,22.7316,22.6907,22.6989,19500.0
2013-12-27 10:25:00,27.82,27.85,27.82,27.85,16500.0,22.7071,22.7316,22.7071,22.7316,16500.0
2013-12-27 10:30:00,27.85,27.88,27.84,27.87,19500.0,22.7316,22.756,22.7234,22.7479,19500.0
2013-12-27 10:35:00,27.87,27.92,27.87,27.92,23300.0,22.7479,22.7887,22.7479,22.7887,23300.0
2013-12-27 10:40:00,27.92,27.92,27.85,27.88,22500.0,22.7887,22.7887,22.7316,22.756,22500.0
2013-12-27 10:45:00,27.88,27.9,27.88,27.9,10600.0,22.756,22.7724,22.756,22.7724,10600.0
2013-12-27 10:50:00,27.91,27.96,27.91,27.95,28900.0,22.7805,22.8213,22.7805,22.8132,28900.0
2013-12-27 10:55:00,27.94,27.98,27.93,27.98,16900.0,22.805,22.8377,22.7969,22.8377,16900.0
2013-12-27 11:00:00,27.98,28.02,27.98,28.02,28100.0,22.8377,22.8703,22.8377,22.8703,28100.0
2013-12-27 11:05:00,28.02,28.05,28.02,28.05,13300.0,22.8703,22.8948,22.8703,22.8948,13300.0
2013-12-27 11:10:00,28.05,28.06,28.02,28.05,26400.0,22.8948,22.903,22.8703,22.8948,26400.0
2013-12-27 11:15:00,28.06,28.09,28.06,28.08,23700.0,22.903,22.9274,22.903,22.9193,23700.0
2013-12-27 11:20:00,28.08,28.08,28.05,28.05,8500.0,22.9193,22.9193,22.8948,22.8948,8500.0
2013-12-27 11:25:00,28.06,28.07,28.05,28.07,15000.0,22.903,22.9111,22.8948,22.9111,15000.0
2013-12-27 11:30:00,28.07,28.09,28.04,28.04,7000.0,22.9111,22.9274,22.8866,22.8866,7000.0
2013-12-27 11:35:00,28.04,28.04,28.0,28.0,10600.0,22.8866,22.8866,22.854,22.854,10600.0
2013-12-27 11:40:00,28.0,28.01,27.99,27.99,7000.0,22.854,22.8621,22.8458,22.8458,7000.0
2013-12-27 11:45:00,27.99,28.02,27.98,28.02,12200.0,22.8458,22.8703,22.8377,22.8703,12200.0
2013-12-27 11:50:00,28.02,28.02,28.0,28.01,5200.0,22.8703,22.8703,22.854,22.8621,5200.0
2013-12-27 11:55:00,28.01,28.01,27.99,28.0,13200.0,22.8621,22.8621,22.8458,22.854,13200.0
2013-12-27 12:00:00,28.0,28.01,27.99,28.01,13300.0,22.854,22.8621,22.8458,22.8621,13300.0
2013-12-27 12:05:00,28.0,28.01,28.0,28.01,4200.0,22.854,22.8621,22.854,22.8621,4200.0
2013-12-27 12:10:00,28.0,28.01,27.98,27.98,8900.0,22.854,22.8621,22.8377,22.8377,8900.0
2013-12-27 12:15:00,27.98,27.99,27.96,27.97,5600.0,22.8377,22.8458,22.8213,22.8295,5600.0
2013-12-27 12:20:00,27.96,27.97,27.96,27.96,18600.0,22.8213,22.8295,22.8213,22.8213,18600.0
2013-12-27 12:25:00,27.97,27.97,27.94,27.95,15100.0,22.8295,22.8295,22.805,22.8132,15100.0
2013-12-27 12:30:00,27.94,27.95,27.93,27.93,14100.0,22.805,22.8132,22.7969,22.7969,14100.0
2013-12-27 12:35:00,27.93,27.94,27.93,27.94,1400.0,22.7969,22.805,22.7969,22.805,1400.0
2013-12-27 12:40:00,27.94,27.94,27.91,27.91,10300.0,22.805,22.805,22.7805,22.7805,10300.0
2013-12-27 12:45:00,27.92,27.92,27.9,27.9,8600.0,22.7887,22.7887,22.7724,22.7724,8600.0
2013-12-27 12:50:00,27.9,27.9,27.89,27.9,5800.0,22.7724,22.7724,22.7642,22.7724,5800.0
2013-12-27 12:55:00,27.89,27.9,27.88,27.89,18700.0,22.7642,22.7724,22.756,22.7642,18700.0
2013-12-27 13:00:00,27.88,27.89,27.88,27.89,5300.0,22.756,22.7642,22.756,22.7642,5300.0
2013-12-27 13:05:00,27.89,27.89,27.85,27.85,15100.0,22.7642,22.7642,22.7316,22.7316,15100.0
2013-12-27 13:10:00,27.86,27.86,27.85,27.85,10800.0,22.7397,22.7397,22.7316,22.7316,10800.0
2013-12-27 13:15:00,27.86,27.87,27.85,27.86,7500.0,22.7397,22.7479,22.7316,22.7397,7500.0
2013-12-27 13:20:00,27.86,27.86,27.85,27.86,1300.0,22.7397,22.7397,22.7316,22.7397,1300.0
2013-12-27 13:25:00,27.86,27.86,27.84,27.85,6500.0,22.7397,22.7397,22.7234,22.7316,6500.0
2013-12-27 13:30:00,27.84,27.86,27.84,27.85,10900.0,22.7234,22.7397,22.7234,22.7316,10900.0
2013-12-27 13:35:00,27.86,27.87,27.85,27.87,16900.0,22.7397,22.7479,22.7316,22.7479,16900.0
2013-12-27 13:40:00,27.87,27.87,27.86,27.87,4500.0,22.7479,22.7479,22.7397,22.7479,4500.0
2013-12-27 13:45:00,27.86,27.87,27.85,27.86,10700.0,22.7397,22.7479,22.7316,22.7397,10700.0
2013-12-27 13:50:00,27.85,27.86,27.83,27.84,9500.0,22.7316,22.7397,22.7152,22.7234,9500.0
2013-12-27 13:55:00,27.84,27.84,27.83,27.84,9600.0,22.7234,22.7234,22.7152,22.7234,9600.0
2013-12-27 14:00:00,27.83,27.84,27.82,27.83,9000.0,22.7152,22.7234,22.7071,22.7152,9000.0
2013-12-27 14:05:00,27.83,27.84,27.82,27.84,11700.0,22.7152,22.7234,22.7071,22.7234,11700.0
2013-12-27 14:10:00,27.83,27.84,27.82,27.83,16200.0,22.7152,22.7234,22.7071,22.7152,16200.0
2013-12-27 14:15:00,27.82,27.84,27.82,27.84,10000.0,22.7071,22.7234,22.7071,22.7234,10000.0
2013-12-27 14:20:00,27.83,27.84,27.83,27.84,10200.0,22.7152,22.7234,22.7152,22.7234,10200.0
2013-12-27 14:25:00,27.84,27.84,27.82,27.83,8900.0,22.7234,22.7234,22.7071,22.7152,8900.0
2013-12-27 14:30:00,27.83,27.83,27.8,27.81,22900.0,22.7152,22.7152,22.6907,22.6989,22900.0
2013-12-27 14:35:00,27.81,27.81,27.8,27.81,8600.0,22.6989,22.6989,22.6907,22.6989,8600.0
2013-12-27 14:40:00,27.81,27.81,27.8,27.8,13300.0,22.6989,22.6989,22.6907,22.6907,13300.0
2013-12-27 14:45:00,27.8,27.81,27.8,27.81,16900.0,22.6907,22.6989,22.6907,22.6989,16900.0
2013-12-27 14:50:00,27.81,27.81,27.78,27.8,52300.0,22.6989,22.6989,22.6744,22.6907,52300.0
2013-12-27 14:55:00,27.8,27.8,27.78,27.78,7600.0,22.6907,22.6907,22.6744,22.6744,7600.0
2013-12-27 15:00:00,27.78,27.79,27.78,27.79,4200.0,22.6744,22.6826,22.6744,22.6826,4200.0
2013-12-27 15:05:00,27.79,27.79,27.78,27.79,5400.0,22.6826,22.6826,22.6744,22.6826,5400.0
2013-12-27 15:10:00,27.78,27.79,27.78,27.79,23300.0,22.6744,22.6826,22.6744,22.6826,23300.0
2013-12-27 15:15:00,27.78,27.79,27.78,27.79,8700.0,22.6744,22.6826,22.6744,22.6826,8700.0
2013-12-27 15:20:00,27.79,27.79,27.78,27.79,10800.0,22.6826,22.6826,22.6744,22.6826,10800.0
2013-12-27 15:25:00,27.79,27.79,27.78,27.79,11200.0,22.6826,22.6826,22.6744,22.6826,11200.0
2013-12-27 15:30:00,27.79,27.82,27.79,27.82,21900.0,22.6826,22.7071,22.6826,22.7071,21900.0
2013-12-27 15:35:00,27.82,27.82,27.81,27.82,14700.0,22.7071,22.7071,22.6989,22.7071,14700.0
2013-12-27 15:40:00,27.82,27.82,27.81,27.82,26100.0,22.7071,22.7071,22.6989,22.7071,26100.0
2013-12-27 15:45:00,27.81,27.82,27.81,27.82,41200.0,22.6989,22.7071,22.6989,22.7071,41200.0
2013-12-27 15:50:00,27.82,27.86,27.82,27.86,80700.0,22.7071,22.7397,22.7071,22.7397,80700.0
2013-12-27 15:55:00,27.86,27.86,27.82,27.85,114200.0,22.7397,22.7397,22.7071,22.7316,114200.0
2013-12-30 09:30:00,27.85,28.07,27.85,28.01,33000.0,22.7316,22.9111,22.7316,22.8621,33000.0
2013-12-30 09:35:00,28.04,28.16,28.04,28.12,40400.0,22.8866,22.9846,22.8866,22.9519,40400.0
2013-12-30 09:40:00,28.14,28.17,28.11,28.16,69700.0,22.9683,22.9927,22.9438,22.9846,69700.0
2013-12-30 09:45:00,28.17,28.23,28.16,28.16,44200.0,22.9927,23.0417,22.9846,22.9846,44200.0
2013-12-30 09:50:00,28.16,28.23,28.16,28.2,21800.0,22.9846,23.0417,22.9846,23.0172,21800.0
2013-12-30 09:55:00,28.2,28.23,28.17,28.22,27800.0,23.0172,23.0417,22.9927,23.0336,27800.0
2013-12-30 10:00:00,28.21,28.33,28.21,28.32,58100.0,23.0254,23.1233,23.0254,23.1152,58100.0
2013-12-30 10:05:00,28.33,28.36,28.32,28.33,50700.0,23.1233,23.1478,23.1152,23.1233,50700.0
2013-12-30 10:10:00,28.34,28.34,28.32,28.34,15500.0,23.1315,23.1315,23.1152,23.1315,15500.0
2013-12-30 10:15:00,28.33,28.38,28.33,28.37,23500.0,23.1233,23.1641,23.1233,23.156,23500.0
2013-12-30 10:20:00,28.38,28.38,28.36,28.37,16400.0,23.1641,23.1641,23.1478,23.156,16400.0
2013-12-30 10:25:00,28.37,28.37,28.28,28.29,38500.0,23.156,23.156,23.0825,23.0907,38500.0
2013-12-30 10:30:00,28.28,28.3,28.24,28.27,28600.0,23.0825,23.0989,23.0499,23.0744,28600.0
2013-12-30 10:35:00,28.27,28.28,28.26,28.28,5800.0,23.0744,23.0825,23.0662,23.0825,5800.0
2013-12-30 10:40:00,28.28,28.28,28.24,28.24,13500.0,23.0825,23.0825,23.0499,23.0499,13500.0
2013-12-30 10:45:00,28.25,28.27,28.24,28.27,15700.0,23.058,23.0744,23.0499,23.0744,15700.0
2013-12-30 10:50:00,28.27,28.28,28.26,28.28,9100.0,23.0744,23.0825,23.0662,23.0825,9100.0
2013-12-30 10:55:00,28.27,28.28,28.25,28.25,19000.0,23.0744,23.0825,23.058,23.058,19000.0
2013-12-30 11:00:00,28.25,28.28,28.24,28.27,11200.0,23.058,23.0825,23.0499,23.0744,11200.0
2013-12-30 11:05:00,28.26,28.28,28.25,28.27,15800.0,23.0662,23.0825,23.058,23.0744,15800.0
2013-12-30 11:10:00,28.27,28.29,28.26,28.29,9400.0,23.0744,23.0907,23.0662,23.0907,9400.0
2013-12-30 11:15:00,28.29,28.31,28.29,28.3,21100.0,23.0907,23.107,23.0907,23.0989,21100.0
2013-12-30 11:20:00,28.3,28.3,28.25,28.26,23700.0,23.0989,23.0989,23.058,23.0662,23700.0
2013-12-30 11:25:00,28.26,28.26,28.25,28.26,8300.0,23.0662,23.0662,23.058,23.0662,8300.0
2013-12-30 11:30:00,28.25,28.26,28.18,28.19,34200.0,23.058,23.0662,23.0009,23.0091,34200.0
2013-12-30 11:35:00,28.18,28.23,28.18,28.21,13100.0,23.0009,23.0417,23.0009,23.0254,13100.0
2013-12-30 11:40:00,28.2,28.22,28.2,28.22,10300.0,23.0172,23.0336,23.0172,23.0336,10300.0
2013-12-30 11:45:00,28.22,28.25,28.22,28.25,7000.0,23.0336,23.058,23.0336,23.058,7000.0
2013-12-30 11:50:00,28.24,28.27,28.24,28.25,12800.0,23.0499,23.0744,23.0499,23.058,12800.0
2013-12-30 11:55:00,28.25,28.27,28.25,28.27,5800.0,23.058,23.0744,23.058,23.0744,5800.0
2013-12-30 12:00:00,28.27,28.28,28.26,28.26,15000.0,23.0744,23.0825,23.0662,23.0662,15000.0
2013-12-30 12:05:00,28.27,28.28,28.25,28.25,13800.0,23.0744,23.0825,23.058,23.058,13800.0
2013-12-30 12:10:00,28.26,28.26,28.24,28.24,9000.0,23.0662,23.0662,23.0499,23.0499,9000.0
2013-12-30 12:15:00,28.24,28.25,28.22,28.22,5900.0,23.0499,23.058,23.0336,23.0336,5900.0
2013-12-30 12:20:00,28.23,28.24,28.22,28.24,11100.0,23.0417,23.0499,23.0336,23.0499,11100.0
2013-12-30 12:25:00,28.23,28.27,28.23,28.27,16000.0,23.0417,23.0744,23.0417,23.0744,16000.0
2013-12-30 12:30:00,28.28,28.28,28.24,28.24,10100.0,23.0825,23.0825,23.0499,23.0499,10100.0
2013-12-30 12:35:00,28.25,28.25,28.22,28.23,6300.0,23.058,23.058,23.0336,23.0417,6300.0
2013-12-30 12:40:00,28.23,28.23,28.2,28.21,7800.0,23.0417,23.0417,23.0172,23.0254,7800.0
2013-12-30 12:45:00,28.2,28.21,28.18,28.19,10000.0,23.0172,23.0254,23.0009,23.0091,10000.0
2013-12-30 12:50:00,28.18,28.21,28.18,28.21,10600.0,23.0009,23.0254,23.0009,23.0254,10600.0
2013-12-30 12:55:00,28.21,28.21,28.18,28.18,7400.0,23.0254,23.0254,23.0009,23.0009,7400.0
2013-12-30 13:00:00,28.18,28.22,28.18,28.21,12500.0,23.0009,23.0336,23.0009,23.0254,12500.0
2013-12-30 13:05:00,28.22,28.22,28.21,28.21,4200.0,23.0336,23.0336,23.0254,23.0254,4200.0
2013-12-30 13:10:00,28.22,28.25,28.22,28.22,33400.0,23.0336,23.058,23.0336,23.0336,33400.0
2013-12-30 13:15:00,28.22,28.23,28.21,28.21,29000.0,23.0336,23.0417,23.0254,23.0254,29000.0
2013-12-30 13:20:00,28.21,28.24,28.21,28.24,9700.0,23.0254,23.0499,23.0254,23.0499,9700.0
2013-12-30 13:25:00,28.23,28.24,28.22,28.23,6600.0,23.0417,23.0499,23.0336,23.0417,6600.0
2013-12-30 13:30:00,28.22,28.23,28.21,28.23,9600.0,23.0336,23.0417,23.0254,23.0417,9600.0
2013-12-30 13:35:00,28.22,28.24,28.22,28.23,8000.0,23.0336,23.0499,23.0336,23.0417,8000.0
2013-12-30 13:40:00,28.22,28.22,28.18,28.18,7900.0,23.0336,23.0336,23.0009,23.0009,7900.0
2013-12-30 13:45:00,28.18,28.22,28.18,28.22,9600.0,23.0009,23.0336,23.0009,23.0336,9600.0
2013-12-30 13:50:00,28.21,28.22,28.2,28.21,11000.0,23.0254,23.0336,23.0172,23.0254,11000.0
2013-12-30 13:55:00,28.2,28.21,28.19,28.21,8400.0,23.0172,23.0254,23.0091,23.0254,8400.0
2013-12-30 14:00:00,28.21,28.21,28.19,28.19,12400.0,23.0254,23.0254,23.0091,23.0091,12400.0
2013-12-30 14:05:00,28.2,28.21,28.19,28.19,24900.0,23.0172,23.0254,23.0091,23.0091,24900.0
2013-12-30 14:10:00,28.19,28.24,28.19,28.23,13500.0,23.0091,23.0499,23.0091,23.0417,13500.0
2013-12-30 14:15:00,28.24,28.24,28.21,28.21,7500.0,23.0499,23.0499,23.0254,23.0254,7500.0
2013-12-30 14:20:00,28.21,28.25,28.21,28.25,22700.0,23.0254,23.058,23.0254,23.058,22700.0
2013-12-30 14:25:00,28.26,28.29,28.26,28.29,10700.0,23.0662,23.0907,23.0662,23.0907,10700.0
2013-12-30 14:30:00,28.29,28.29,28.28,28.29,11600.0,23.0907,23.0907,23.0825,23.0907,11600.0
2013-12-30 14:35:00,28.28,28.3,28.28,28.3,14100.0,23.0825,23.0989,23.0825,23.0989,14100.0
2013-12-30 14:40:00,28.3,28.31,28.29,28.3,21900.0,23.0989,23.107,23.0907,23.0989,21900.0
2013-12-30 14:45:00,28.31,28.32,28.29,28.3,18400.0,23.107,23.1152,23.0907,23.0989,18400.0
2013-12-30 14:50:00,28.3,28.3,28.29,28.3,15700.0,23.0989,23.0989,23.0907,23.0989,15700.0
2013-12-30 14:55:00,28.3,28.31,28.3,28.3,16700.0,23.0989,23.107,23.0989,23.0989,16700.0
2013-12-30 15:00:00,28.3,28.33,28.3,28.33,23000.0,23.0989,23.1233,23.0989,23.1233,23000.0
2013-12-30 15:05:00,28.33,28.33,28.3,28.31,33900.0,23.1233,23.1233,23.0989,23.107,33900.0
2013-12-30 15:10:00,28.31,28.31,28.28,28.3,28600.0,23.107,23.107,23.0825,23.0989,28600.0
2013-12-30 15:15:00,28.3,28.31,28.3,28.3,13200.0,23.0989,23.107,23.0989,23.0989,13200.0
2013-12-30 15:20:00,28.31,28.33,28.3,28.33,34100.0,23.107,23.1233,23.0989,23.1233,34100.0
2013-12-30 15:25:00,28.33,28.33,28.31,28.32,16700.0,23.1233,23.1233,23.107,23.1152,16700.0
2013-12-30 15:30:00,28.32,28.33,28.31,28.33,38300.0,23.1152,23.1233,23.107,23.1233,38300.0
2013-12-30 15:35:00,28.33,28.33,28.32,28.32,19100.0,23.1233,23.1233,23.1152,23.1152,19100.0
2013-12-30 15:40:00,28.33,28.33,28.32,28.33,34200.0,23.1233,23.1233,23.1152,23.1233,34200.0
2013-12-30 15:45:00,28.33,28.33,28.32,28.33,29900.0,23.1233,23.1233,23.1152,23.1233,29900.0
2013-12-30 15:50:00,28.33,28.33,28.32,28.33,63000.0,23.1233,23.1233,23.1152,23.1233,63000.0
2013-12-30 15:55:00,28.33,28.33,28.32,28.33,94000.0,23.1233,23.1233,23.1152,23.1233,94000.0
2013-12-31 09:30:00,28.29,28.37,28.22,28.36,45000.0,23.0907,23.156,23.0336,23.1478,45000.0
2013-12-31 09:35:00,28.36,28.48,28.36,28.42,41100.0,23.1478,23.2458,23.1478,23.1968,41100.0
2013-12-31 09:40:00,28.41,28.41,28.36,28.37,5700.0,23.1886,23.1886,23.1478,23.156,5700.0
2013-12-31 09:45:00,28.36,28.44,28.36,28.44,8000.0,23.1478,23.2131,23.1478,23.2131,8000.0
2013-12-31 09:50:00,28.44,28.49,28.44,28.49,29500.0,23.2131,23.2539,23.2131,23.2539,29500.0
2013-12-31 09:55:00,28.49,28.53,28.45,28.52,38600.0,23.2539,23.2866,23.2213,23.2784,38600.0
2013-12-31 10:00:00,28.52,28.6,28.52,28.52,29500.0,23.2784,23.3437,23.2784,23.2784,29500.0
2013-12-31 10:05:00,28.53,28.57,28.49,28.57,34300.0,23.2866,23.3192,23.2539,23.3192,34300.0
2013-12-31 10:10:00,28.57,28.58,28.5,28.5,13200.0,23.3192,23.3274,23.2621,23.2621,13200.0
2013-12-31 10:15:00,28.49,28.49,28.42,28.45,24300.0,23.2539,23.2539,23.1968,23.2213,24300.0
2013-12-31 10:20:00,28.45,28.51,28.45,28.49,13400.0,23.2213,23.2703,23.2213,23.2539,13400.0
2013-12-31 10:25:00,28.5,28.54,28.5,28.54,7600.0,23.2621,23.2947,23.2621,23.2947,7600.0
2013-12-31 10:30:00,28.54,28.55,28.52,28.53,12000.0,23.2947,23.3029,23.2784,23.2866,12000.0
2013-12-31 10:35:00,28.53,28.53,28.5,28.51,17700.0,23.2866,23.2866,23.2621,23.2703,17700.0
2013-12-31 10:40:00,28.51,28.51,28.5,28.5,4700.0,23.2703,23.2703,23.2621,23.2621,4700.0
2013-12-31 10:45:00,28.51,28.52,28.5,28.51,17500.0,23.2703,23.2784,23.2621,23.2703,17500.0
2013-12-31 10:50:00,28.5,28.5,28.47,28.5,12800.0,23.2621,23.2621,23.2376,23.2621,12800.0
2013-12-31 10:55:00,28.5,28.55,28.5,28.55,21600.0,23.2621,23.3029,23.2621,23.3029,21600.0
2013-12-31 11:00:00,28.55,28.59,28.55,28.59,20300.0,23.3029,23.3356,23.3029,23.3356,20300.0
2013-12-31 11:05:00,28.59,28.59,28.55,28.56,9000.0,23.3356,23.3356,23.3029,23.3111,9000.0
2013-12-31 11:10:00,28.56,28.59,28.55,28.55,27200.0,23.3111,23.3356,23.3029,23.3029,27200.0
2013-12-31 11:15:00,28.54,28.56,28.54,28.55,16100.0,23.2947,23.3111,23.2947,23.3029,16100.0
2013-12-31 11:20:00,28.55,28.57,28.54,28.55,12200.0,23.3029,23.3192,23.2947,23.3029,12200.0
2013-12-31 11:25:00,28.55,28.55,28.5,28.52,67100.0,23.3029,23.3029,23.2621,23.2784,67100.0
2013-12-31 11:30:00,28.51,28.53,28.5,28.5,9500.0,23.2703,23.2866,23.2621,23.2621,9500.0
2013-12-31 11:35:00,28.51,28.52,28.49,28.51,13900.0,23.2703,23.2784,23.2539,23.2703,13900.0
2013-12-31 11:40:00,28.5,28.52,28.5,28.51,11900.0,23.2621,23.2784,23.2621,23.2703,11900.0
2013-12-31 11:45:00,28.5,28.51,28.48,28.48,9700.0,23.2621,23.2703,23.2458,23.2458,9700.0
2013-12-31 11:50:00,28.49,28.49,28.47,28.47,9100.0,23.2539,23.2539,23.2376,23.2376,9100.0
2013-12-31 11:55:00,28.47,28.48,28.45,28.48,9900.0,23.2376,23.2458,23.2213,23.2458,9900.0
2013-12-31 12:00:00,28.48,28.48,28.46,28.46,7500.0,23.2458,23.2458,23.2294,23.2294,7500.0
2013-12-31 12:05:00,28.47,28.48,28.47,28.48,13500.0,23.2376,23.2458,23.2376,23.2458,13500.0
2013-12-31 12:10:00,28.48,28.48,28.44,28.45,8900.0,23.2458,23.2458,23.2131,23.2213,8900.0
2013-12-31 12:15:00,28.46,28.46,28.35,28.39,78600.0,23.2294,23.2294,23.1397,23.1723,78600.0
2013-12-31 12:20:00,28.4,28.43,28.4,28.43,5600.0,23.1805,23.205,23.1805,23.205,5600.0
2013-12-31 12:25:00,28.44,28.45,28.44,28.45,2600.0,23.2131,23.2213,23.2131,23.2213,2600.0
2013-12-31 12:30:00,28.45,28.48,28.45,28.46,19900.0,23.2213,23.2458,23.2213,23.2294,19900.0
2013-12-31 12:35:00,28.47,28.48,28.46,28.48,7500.0,23.2376,23.2458,23.2294,23.2458,7500.0
2013-12-31 12:40:00,28.47,28.47,28.43,28.43,9900.0,23.2376,23.2376,23.205,23.205,9900.0
2013-12-31 12:45:00,28.43,28.44,28.43,28.44,25100.0,23.205,23.2131,23.205,23.2131,25100.0
2013-12-31 12:50:00,28.43,28.47,28.43,28.46,13800.0,23.205,23.2376,23.205,23.2294,13800.0
2013-12-31 12:55:00,28.46,28.48,28.45,28.48,13900.0,23.2294,23.2458,23.2213,23.2458,13900.0
2013-12-31 13:00:00,28.47,28.52,28.47,28.52,22200.0,23.2376,23.2784,23.2376,23.2784,22200.0
2013-12-31 13:05:00,28.52,28.52,28.51,28.51,10500.0,23.2784,23.2784,23.2703,23.2703,10500.0
2013-12-31 13:10:00,28.51,28.54,28.51,28.53,17700.0,23.2703,23.2947,23.2703,23.2866,17700.0
2013-12-31 13:15:00,28.54,28.54,28.52,28.54,8800.0,23.2947,23.2947,23.2784,23.2947,8800.0
2013-12-31 13:20:00,28.54,28.57,28.53,28.57,15400.0,23.2947,23.3192,23.2866,23.3192,15400.0
2013-12-31 13:25:00,28.57,28.57,28.55,28.56,19500.0,23.3192,23.3192,23.3029,23.3111,19500.0
2013-12-31 13:30:00,28.57,28.59,28.56,28.58,13300.0,23.3192,23.3356,23.3111,23.3274,13300.0
2013-12-31 13:35:00,28.58,28.63,28.58,28.62,38500.0,23.3274,23.3682,23.3274,23.36,38500.0
2013-12-31 13:40:00,28.62,28.63,28.59,28.59,17100.0,23.36,23.3682,23.3356,23.3356,17100.0
2013-12-31 13:45:00,28.59,28.61,28.59,28.61,13700.0,23.3356,23.3519,23.3356,23.3519,13700.0
2013-12-31 13:50:00,28.61,28.62,28.61,28.62,15200.0,23.3519,23.36,23.3519,23.36,15200.0
2013-12-31 13:55:00,28.61,28.62,28.61,28.62,2500.0,23.3519,23.36,23.3519,23.36,2500.0
2013-12-31 14:00:00,28.62,28.64,28.61,28.61,37300.0,23.36,23.3764,23.3519,23.3519,37300.0
2013-12-31 14:05:00,28.62,28.62,28.6,28.6,23400.0,23.36,23.36,23.3437,23.3437,23400.0
2013-12-31 14:10:00,28.6,28.61,28.6,28.61,7500.0,23.3437,23.3519,23.3437,23.3519,7500.0
2013-12-31 14:15:00,28.62,28.63,28.61,28.62,11200.0,23.36,23.3682,23.3519,23.36,11200.0
2013-12-31 14:20:00,28.61,28.63,28.61,28.62,6600.0,23.3519,23.3682,23.3519,23.36,6600.0
2013-12-31 14:25:00,28.63,28.63,28.62,28.63,24100.0,23.3682,23.3682,23.36,23.3682,24100.0
2013-12-31 14:30:00,28.63,28.64,28.62,28.63,15100.0,23.3682,23.3764,23.36,23.3682,15100.0
2013-12-31 14:35:00,28.63,28.63,28.61,28.61,22000.0,23.3682,23.3682,23.3519,23.3519,22000.0
2013-12-31 14:40:00,28.61,28.63,28.6,28.6,19200.0,23.3519,23.3682,23.3437,23.3437,19200.0
2013-12-31 14:45:00,28.6,28.61,28.59,28.6,21400.0,23.3437,23.3519,23.3356,23.3437,21400.0
2013-12-31 14:50:00,28.59,28.61,28.59,28.61,9100.0,23.3356,23.3519,23.3356,23.3519,9100.0
2013-12-31 14:55:00,28.6,28.61,28.59,28.6,14000.0,23.3437,23.3519,23.3356,23.3437,14000.0
2013-12-31 15:00:00,28.6,28.6,28.59,28.6,5500.0,23.3437,23.3437,23.3356,23.3437,5500.0
2013-12-31 15:05:00,28.6,28.6,28.57,28.58,12000.0,23.3437,23.3437,23.3192,23.3274,12000.0
2013-12-31 15:10:00,28.57,28.58,28.57,28.57,4500.0,23.3192,23.3274,23.3192,23.3192,4500.0
2013-12-31 15:15:00,28.57,28.58,28.57,28.58,12800.0,23.3192,23.3274,23.3192,23.3274,12800.0
2013-12-31 15:20:00,28.58,28.58,28.57,28.57,16300.0,23.3274,23.3274,23.3192,23.3192,16300.0
2013-12-31 15:25:00,28.58,28.58,28.57,28.58,11500.0,23.3274,23.3274,23.3192,23.3274,11500.0
2013-12-31 15:30:00,28.58,28.59,28.56,28.56,29100.0,23.3274,23.3356,23.3111,23.3111,29100.0
2013-12-31 15:35:00,28.57,28.57,28.55,28.56,14200.0,23.3192,23.3192,23.3029,23.3111,14200.0
2013-12-31 15:40:00,28.55,28.55,28.5,28.53,31700.0,23.3029,23.3029,23.2621,23.2866,31700.0
2013-12-31 15:45:00,28.52,28.56,28.52,28.54,66600.0,23.2784,23.3111,23.2784,23.2947,66600.0
2013-12-31 15:50:00,28.54,28.6,28.54,28.6,60800.0,23.2947,23.3437,23.2947,23.3437,60800.0
2013-12-31 15:55:00,28.6,28.61,28.53,28.56,94800.0,23.3437,23.3519,23.2866,23.3111,94800.0
2014-01-02 09:30:00,28.3,28.46,27.91,27.95,111700.0,23.0989,23.2294,22.7805,22.8132,111700.0
2014-01-02 09:35:00,27.95,28.02,27.92,27.97,113200.0,22.8132,22.8703,22.7887,22.8295,113200.0
2014-01-02 09:40:00,27.97,28.02,27.83,28.02,72800.0,22.8295,22.8703,22.7152,22.8703,72800.0
2014-01-02 09:45:00,28.01,28.05,27.99,28.0,66700.0,22.8621,22.8948,22.8458,22.854,66700.0
2014-01-02 09:50:00,27.99,28.01,27.73,27.79,136100.0,22.8458,22.8621,22.6336,22.6826,136100.0
2014-01-02 09:55:00,27.81,27.83,27.71,27.71,48700.0,22.6989,22.7152,22.6173,22.6173,48700.0
2014-01-02 10:00:00,27.74,27.76,27.68,27.74,81800.0,22.6418,22.6581,22.5928,22.6418,81800.0
2014-01-02 10:05:00,27.74,27.75,27.68,27.7,67400.0,22.6418,22.6499,22.5928,22.6091,67400.0
2014-01-02 10:10:00,27.7,27.72,27.62,27.65,84000.0,22.6091,22.6254,22.5438,22.5683,84000.0
2014-01-02 10:15:00,27.65,27.69,27.58,27.58,73600.0,22.5683,22.601,22.5112,22.5112,73600.0
2014-01-02 10:20:00,27.58,27.59,27.53,27.58,72300.0,22.5112,22.5193,22.4704,22.5112,72300.0
2014-01-02 10:25:00,27.59,27.64,27.52,27.52,90200.0,22.5193,22.5601,22.4622,22.4622,90200.0
2014-01-02 10:30:00,27.52,27.56,27.48,27.54,64400.0,22.4622,22.4949,22.4296,22.4785,64400.0
2014-01-02 10:35:00,27.55,27.56,27.52,27.54,39500.0,22.4867,22.4949,22.4622,22.4785,39500.0
2014-01-02 10:40:00,27.54,27.63,27.52,27.63,40800.0,22.4785,22.552,22.4622,22.552,40800.0
2014-01-02 10:45:00,27.63,27.63,27.57,27.58,22400.0,22.552,22.552,22.503,22.5112,22400.0
2014-01-02 10:50:00,27.58,27.6,27.53,27.54,37600.0,22.5112,22.5275,22.4704,22.4785,37600.0
2014-01-02 10:55:00,27.54,27.54,27.5,27.5,33500.0,22.4785,22.4785,22.4459,22.4459,33500.0
2014-01-02 11:00:00,27.51,27.51,27.46,27.46,43400.0,22.454,22.454,22.4132,22.4132,43400.0
2014-01-02 11:05:00,27.47,27.48,27.46,27.47,36100.0,22.4214,22.4296,22.4132,22.4214,36100.0
2014-01-02 11:10:00,27.47,27.5,27.47,27.48,23500.0,22.4214,22.4459,22.4214,22.4296,23500.0
2014-01-02 11:15:00,27.49,27.49,27.46,27.47,32700.0,22.4377,22.4377,22.4132,22.4214,32700.0
2014-01-02 11:20:00,27.46,27.47,27.45,27.46,46500.0,22.4132,22.4214,22.4051,22.4132,46500.0
2014-01-02 11:25:00,27.45,27.46,27.3,27.31,80100.0,22.4051,22.4132,22.2826,22.2908,80100.0
2014-01-02 11:30:00,27.32,27.42,27.32,27.37,43500.0,22.299,22.3806,22.299,22.3398,43500.0
2014-01-02 11:35:00,27.37,27.43,27.34,27.43,26600.0,22.3398,22.3887,22.3153,22.3887,26600.0
2014-01-02 11:40:00,27.43,27.43,27.39,27.4,22600.0,22.3887,22.3887,22.3561,22.3643,22600.0
2014-01-02 11:45:00,27.4,27.41,27.33,27.33,20200.0,22.3643,22.3724,22.3071,22.3071,20200.0
2014-01-02 11:50:00,27.34,27.34,27.26,27.26,39600.0,22.3153,22.3153,22.25,22.25,39600.0
2014-01-02 11:55:00,27.26,27.29,27.26,27.26,51100.0,22.25,22.2745,22.25,22.25,51100.0
2014-01-02 12:00:00,27.27,27.27,27.25,27.25,44200.0,22.2582,22.2582,22.2418,22.2418,44200.0
2014-01-02 12:05:00,27.26,27.26,27.2,27.21,96700.0,22.25,22.25,22.201,22.2092,96700.0
2014-01-02 12:10:00,27.21,27.25,27.2,27.22,22200.0,22.2092,22.2418,22.201,22.2173,22200.0
2014-01-02 12:15:00,27.21,27.28,27.21,27.28,24400.0,22.2092,22.2663,22.2092,22.2663,24400.0
2014-01-02 12:20:00,27.29,27.37,27.28,27.36,21500.0,22.2745,22.3398,22.2663,22.3316,21500.0
2014-01-02 12:25:00,27.37,27.38,27.31,27.38,25200.0,22.3398,22.3479,22.2908,22.3479,25200.0
2014-01-02 12:30:00,27.37,27.42,27.36,27.42,23800.0,22.3398,22.3806,22.3316,22.3806,23800.0
2014-01-02 12:35:00,27.41,27.44,27.4,27.42,15600.0,22.3724,22.3969,22.3643,22.3806,15600.0
2014-01-02 12:40:00,27.42,27.44,27.36,27.37,17400.0,22.3806,22.3969,22.3316,22.3398,17400.0
2014-01-02 12:45:00,27.38,27.43,27.38,27.43,19100.0,22.3479,22.3887,22.3479,22.3887,19100.0
2014-01-02 12:50:00,27.42,27.44,27.4,27.4,19000.0,22.3806,22.3969,22.3643,22.3643,19000.0
2014-01-02 12:55:00,27.4,27.44,27.39,27.44,13200.0,22.3643,22.3969,22.3561,22.3969,13200.0
2014-01-02 13:00:00,27.43,27.44,27.41,27.41,9300.0,22.3887,22.3969,22.3724,22.3724,9300.0
2014-01-02 13:05:00,27.41,27.41,27.35,27.35,16800.0,22.3724,22.3724,22.3234,22.3234,16800.0
2014-01-02 13:10:00,27.35,27.36,27.31,27.34,18900.0,22.3234,22.3316,22.2908,22.3153,18900.0
2014-01-02 13:15:00,27.34,27.37,27.34,27.37,8200.0,22.3153,22.3398,22.3153,22.3398,8200.0
2014-01-02 13:20:00,27.38,27.44,27.38,27.41,23900.0,22.3479,22.3969,22.3479,22.3724,23900.0
2014-01-02 13:25:00,27.41,27.44,27.37,27.42,20800.0,22.3724,22.3969,22.3398,22.3806,20800.0
2014-01-02 13:30:00,27.41,27.41,27.38,27.4,13800.0,22.3724,22.3724,22.3479,22.3643,13800.0
2014-01-02 13:35:00,27.39,27.43,27.38,27.4,21100.0,22.3561,22.3887,22.3479,22.3643,21100.0
2014-01-02 13:40:00,27.4,27.43,27.39,27.43,12600.0,22.3643,22.3887,22.3561,22.3887,12600.0
2014-01-02 13:45:00,27.43,27.45,27.39,27.4,23600.0,22.3887,22.4051,22.3561,22.3643,23600.0
2014-01-02 13:50:00,27.4,27.41,27.38,27.38,18200.0,22.3643,22.3724,22.3479,22.3479,18200.0
2014-01-02 13:55:00,27.38,27.39,27.37,27.39,16000.0,22.3479,22.3561,22.3398,22.3561,16000.0
2014-01-02 14:00:00,27.4,27.44,27.35,27.36,51900.0,22.3643,22.3969,22.3234,22.3316,51900.0
2014-01-02 14:05:00,27.36,27.36,27.35,27.35,5700.0,22.3316,22.3316,22.3234,22.3234,5700.0
2014-01-02 14:10:00,27.35,27.37,27.32,27.33,30000.0,22.3234,22.3398,22.299,22.3071,30000.0
2014-01-02 14:15:00,27.32,27.32,27.23,27.25,42700.0,22.299,22.299,22.2255,22.2418,42700.0
2014-01-02 14:20:00,27.25,27.25,27.22,27.23,41800.0,22.2418,22.2418,22.2173,22.2255,41800.0
2014-01-02 14:25:00,27.23,27.25,27.23,27.24,26000.0,22.2255,22.2418,22.2255,22.2337,26000.0
2014-01-02 14:30:00,27.23,27.25,27.23,27.25,18400.0,22.2255,22.2418,22.2255,22.2418,18400.0
2014-01-02 14:35:00,27.24,27.25,27.21,27.21,22500.0,22.2337,22.2418,22.2092,22.2092,22500.0
2014-01-02 14:40:00,27.21,27.24,27.21,27.22,49500.0,22.2092,22.2337,22.2092,22.2173,49500.0
2014-01-02 14:45:00,27.22,27.23,27.21,27.23,22600.0,22.2173,22.2255,22.2092,22.2255,22600.0
2014-01-02 14:50:00,27.23,27.28,27.21,27.24,39900.0,22.2255,22.2663,22.2092,22.2337,39900.0
2014-01-02 14:55:00,27.24,27.27,27.23,27.27,24700.0,22.2337,22.2582,22.2255,22.2582,24700.0
2014-01-02 15:00:00,27.27,27.32,27.26,27.3,19700.0,22.2582,22.299,22.25,22.2826,19700.0
2014-01-02 15:05:00,27.3,27.32,27.29,27.32,20500.0,22.2826,22.299,22.2745,22.299,20500.0
2014-01-02 15:10:00,27.32,27.36,27.32,27.33,29200.0,22.299,22.3316,22.299,22.3071,29200.0
2014-01-02 15:15:00,27.33,27.34,27.33,27.33,13300.0,22.3071,22.3153,22.3071,22.3071,13300.0
2014-01-02 15:20:00,27.34,27.34,27.31,27.31,142700.0,22.3153,22.3153,22.2908,22.2908,142700.0
2014-01-02 15:25:00,27.32,27.32,27.24,27.24,57500.0,22.299,22.299,22.2337,22.2337,57500.0
2014-01-02 15:30:00,27.23,27.27,27.23,27.26,71600.0,22.2255,22.2582,22.2255,22.25,71600.0
2014-01-02 15:35:00,27.26,27.29,27.26,27.27,73000.0,22.25,22.2745,22.25,22.2582,73000.0
2014-01-02 15:40:00,27.26,27.31,27.26,27.31,91400.0,22.25,22.2908,22.25,22.2908,91400.0
2014-01-02 15:45:00,27.3,27.38,27.3,27.38,78100.0,22.2826,22.3479,22.2826,22.3479,78100.0
2014-01-02 15:50:00,27.38,27.41,27.37,27.39,158100.0,22.3479,22.3724,22.3398,22.3561,158100.0
2014-01-02 15:55:00,27.39,27.41,27.38,27.39,154500.0,22.3561,22.3724,22.3479,22.3561,154500.0
2014-01-03 09:30:00,27.4,27.56,27.4,27.56,30500.0,22.3643,22.4949,22.3643,22.4949,30500.0
2014-01-03 09:35:00,27.57,27.62,27.41,27.44,111700.0,22.503,22.5438,22.3724,22.3969,111700.0
2014-01-03 09:40:00,27.44,27.54,27.42,27.5,45000.0,22.3969,22.4785,22.3806,22.4459,45000.0
2014-01-03 09:45:00,27.51,27.53,27.47,27.48,31700.0,22.454,22.4704,22.4214,22.4296,31700.0
2014-01-03 09:50:00,27.48,27.5,27.46,27.5,35800.0,22.4296,22.4459,22.4132,22.4459,35800.0
2014-01-03 09:55:00,27.49,27.57,27.49,27.56,31900.0,22.4377,22.503,22.4377,22.4949,31900.0
2014-01-03 10:00:00,27.57,27.62,27.55,27.57,30000.0,22.503,22.5438,22.4867,22.503,30000.0
2014-01-03 10:05:00,27.57,27.65,27.56,27.64,39700.0,22.503,22.5683,22.4949,22.5601,39700.0
2014-01-03 10:10:00,27.64,27.67,27.63,27.64,26000.0,22.5601,22.5846,22.552,22.5601,26000.0
2014-01-03 10:15:00,27.65,27.69,27.64,27.66,35200.0,22.5683,22.601,22.5601,22.5765,35200.0
2014-01-03 10:20:00,27.67,27.73,27.66,27.71,19700.0,22.5846,22.6336,22.5765,22.6173,19700.0
2014-01-03 10:25:00,27.71,27.72,27.68,27.68,18200.0,22.6173,22.6254,22.5928,22.5928,18200.0
2014-01-03 10:30:00,27.68,27.7,27.65,27.65,17400.0,22.5928,22.6091,22.5683,22.5683,17400.0
2014-01-03 10:35:00,27.66,27.67,27.62,27.64,93300.0,22.5765,22.5846,22.5438,22.5601,93300.0
2014-01-03 10:40:00,27.63,27.67,27.63,27.64,27200.0,22.552,22.5846,22.552,22.5601,27200.0
2014-01-03 10:45:00,27.64,27.64,27.61,27.63,26100.0,22.5601,22.5601,22.5357,22.552,26100.0
2014-01-03 10:50:00,27.62,27.67,27.62,27.64,27500.0,22.5438,22.5846,22.5438,22.5601,27500.0
2014-01-03 10:55:00,27.63,27.66,27.62,27.66,17000.0,22.552,22.5765,22.5438,22.5765,17000.0
2014-01-03 11:00:00,27.66,27.66,27.63,27.63,20000.0,22.5765,22.5765,22.552,22.552,20000.0
2014-01-03 11:05:00,27.63,27.69,27.63,27.69,11200.0,22.552,22.601,22.552,22.601,11200.0
2014-01-03 11:10:00,27.7,27.71,27.67,27.7,21400.0,22.6091,22.6173,22.5846,22.6091,21400.0
2014-01-03 11:15:00,27.69,27.73,27.69,27.73,31400.0,22.601,22.6336,22.601,22.6336,31400.0
2014-01-03 11:20:00,27.72,27.73,27.69,27.7,16600.0,22.6254,22.6336,22.601,22.6091,16600.0
2014-01-03 11:25:00,27.7,27.7,27.66,27.67,32600.0,22.6091,22.6091,22.5765,22.5846,32600.0
2014-01-03 11:30:00,27.67,27.67,27.61,27.62,13800.0,22.5846,22.5846,22.5357,22.5438,13800.0
2014-01-03 11:35:00,27.61,27.62,27.57,27.6,14200.0,22.5357,22.5438,22.503,22.5275,14200.0
2014-01-03 11:40:00,27.61,27.62,27.59,27.61,16800.0,22.5357,22.5438,22.5193,22.5357,16800.0
2014-01-03 11:45:00,27.6,27.61,27.59,27.59,3500.0,22.5275,22.5357,22.5193,22.5193,3500.0
2014-01-03 11:50:00,27.59,27.62,27.59,27.61,17400.0,22.5193,22.5438,22.5193,22.5357,17400.0
2014-01-03 11:55:00,27.61,27.61,27.58,27.58,9700.0,22.5357,22.5357,22.5112,22.5112,9700.0
2014-01-03 12:00:00,27.59,27.59,27.56,27.56,18100.0,22.5193,22.5193,22.4949,22.4949,18100.0
2014-01-03 12:05:00,27.56,27.61,27.56,27.61,13700.0,22.4949,22.5357,22.4949,22.5357,13700.0
2014-01-03 12:10:00,27.61,27.61,27.57,27.57,15300.0,22.5357,22.5357,22.503,22.503,15300.0
2014-01-03 12:15:00,27.57,27.6,27.57,27.59,9000.0,22.503,22.5275,22.503,22.5193,9000.0
2014-01-03 12:20:00,27.6,27.6,27.58,27.59,7400.0,22.5275,22.5275,22.5112,22.5193,7400.0
2014-01-03 12:25:00,27.6,27.61,27.59,27.6,9000.0,22.5275,22.5357,22.5193,22.5275,9000.0
2014-01-03 12:30:00,27.61,27.62,27.6,27.6,15100.0,22.5357,22.5438,22.5275,22.5275,15100.0
2014-01-03 12:35:00,27.61,27.68,27.61,27.67,17500.0,22.5357,22.5928,22.5357,22.5846,17500.0
2014-01-03 12:40:00,27.66,27.69,27.66,27.69,9200.0,22.5765,22.601,22.5765,22.601,9200.0
2014-01-03 12:45:00,27.7,27.72,27.68,27.68,20500.0,22.6091,22.6254,22.5928,22.5928,20500.0
2014-01-03 12:50:00,27.69,27.7,27.68,27.7,12400.0,22.601,22.6091,22.5928,22.6091,12400.0
2014-01-03 12:55:00,27.71,27.71,27.65,27.65,13600.0,22.6173,22.6173,22.5683,22.5683,13600.0
2014-01-03 13:00:00,27.66,27.67,27.64,27.64,8000.0,22.5765,22.5846,22.5601,22.5601,8000.0
2014-01-03 13:05:00,27.64,27.73,27.64,27.7,25800.0,22.5601,22.6336,22.5601,22.6091,25800.0
2014-01-03 13:10:00,27.71,27.73,27.69,27.73,28400.0,22.6173,22.6336,22.601,22.6336,28400.0
2014-01-03 13:15:00,27.72,27.74,27.72,27.74,11200.0,22.6254,22.6418,22.6254,22.6418,11200.0
2014-01-03 13:20:00,27.74,27.75,27.73,27.74,6000.0,22.6418,22.6499,22.6336,22.6418,6000.0
2014-01-03 13:25:00,27.73,27.73,27.72,27.73,7700.0,22.6336,22.6336,22.6254,22.6336,7700.0
2014-01-03 13:30:00,27.72,27.72,27.66,27.66,23400.0,22.6254,22.6254,22.5765,22.5765,23400.0
2014-01-03 13:35:00,27.65,27.66,27.63,27.64,7500.0,22.5683,22.5765,22.552,22.5601,7500.0
2014-01-03 13:40:00,27.65,27.65,27.63,27.65,14500.0,22.5683,22.5683,22.552,22.5683,14500.0
2014-01-03 13:45:00,27.65,27.65,27.64,27.65,5700.0,22.5683,22.5683,22.5601,22.5683,5700.0
2014-01-03 13:50:00,27.64,27.65,27.64,27.65,8200.0,22.5601,22.5683,22.5601,22.5683,8200.0
2014-01-03 13:55:00,27.65,27.69,27.65,27.69,29500.0,22.5683,22.601,22.5683,22.601,29500.0
2014-01-03 14:00:00,27.68,27.69,27.67,27.69,9300.0,22.5928,22.601,22.5846,22.601,9300.0
2014-01-03 14:05:00,27.69,27.7,27.67,27.68,16200.0,22.601,22.6091,22.5846,22.5928,16200.0
2014-01-03 14:10:00,27.68,27.69,27.68,27.69,6900.0,22.5928,22.601,22.5928,22.601,6900.0
2014-01-03 14:15:00,27.69,27.71,27.67,27.69,22000.0,22.601,22.6173,22.5846,22.601,22000.0
2014-01-03 14:20:00,27.69,27.69,27.68,27.69,11000.0,22.601,22.601,22.5928,22.601,11000.0
2014-01-03 14:25:00,27.68,27.69,27.66,27.67,5000.0,22.5928,22.601,22.5765,22.5846,5000.0
2014-01-03 14:30:00,27.67,27.68,27.64,27.65,27600.0,22.5846,22.5928,22.5601,22.5683,27600.0
2014-01-03 14:35:00,27.64,27.65,27.63,27.65,8800.0,22.5601,22.5683,22.552,22.5683,8800.0
2014-01-03 14:40:00,27.65,27.65,27.63,27.64,18100.0,22.5683,22.5683,22.552,22.5601,18100.0
2014-01-03 14:45:00,27.64,27.68,27.64,27.68,14500.0,22.5601,22.5928,22.5601,22.5928,14500.0
2014-01-03 14:50:00,27.69,27.72,27.68,27.71,26200.0,22.601,22.6254,22.5928,22.6173,26200.0
2014-01-03 14:55:00,27.71,27.71,27.7,27.71,19200.0,22.6173,22.6173,22.6091,22.6173,19200.0
2014-01-03 15:00:00,27.71,27.71,27.69,27.7,41400.0,22.6173,22.6173,22.601,22.6091,41400.0
2014-01-03 15:05:00,27.7,27.73,27.7,27.73,30900.0,22.6091,22.6336,22.6091,22.6336,30900.0
2014-01-03 15:10:00,27.73,27.73,27.7,27.71,38400.0,22.6336,22.6336,22.6091,22.6173,38400.0
2014-01-03 15:15:00,27.71,27.71,27.7,27.7,16300.0,22.6173,22.6173,22.6091,22.6091,16300.0
2014-01-03 15:20:00,27.71,27.71,27.7,27.71,10100.0,22.6173,22.6173,22.6091,22.6173,10100.0
2014-01-03 15:25:00,27.71,27.72,27.7,27.71,23500.0,22.6173,22.6254,22.6091,22.6173,23500.0
2014-01-03 15:30:00,27.71,27.72,27.71,27.71,27000.0,22.6173,22.6254,22.6173,22.6173,27000.0
2014-01-03 15:35:00,27.72,27.73,27.7,27.72,58800.0,22.6254,22.6336,22.6091,22.6254,58800.0
2014-01-03 15:40:00,27.73,27.73,27.7,27.72,52500.0,22.6336,22.6336,22.6091,22.6254,52500.0
2014-01-03 15:45:00,27.71,27.72,27.71,27.72,23800.0,22.6173,22.6254,22.6173,22.6254,23800.0
2014-01-03 15:50:00,27.72,27.73,27.67,27.67,95600.0,22.6254,22.6336,22.5846,22.5846,95600.0
2014-01-03 15:55:00,27.68,27.72,27.67,27.72,120100.0,22.5928,22.6254,22.5846,22.6254,120100.0
2014-01-06 09:30:00,27.87,27.93,27.69,27.69,65100.0,22.7479,22.7969,22.601,22.601,65100.0
2014-01-06 09:35:00,27.69,27.74,27.64,27.7,35900.0,22.601,22.6418,22.5601,22.6091,35900.0
2014-01-06 09:40:00,27.7,27.71,27.63,27.7,34400.0,22.6091,22.6173,22.552,22.6091,34400.0
2014-01-06 09:45:00,27.7,27.7,27.62,27.66,18700.0,22.6091,22.6091,22.5438,22.5765,18700.0
2014-01-06 09:50:00,27.65,27.66,27.58,27.65,26800.0,22.5683,22.5765,22.5112,22.5683,26800.0
2014-01-06 09:55:00,27.66,27.7,27.62,27.7,42600.0,22.5765,22.6091,22.5438,22.6091,42600.0
2014-01-06 10:00:00,27.7,27.7,27.6,27.6,24800.0,22.6091,22.6091,22.5275,22.5275,24800.0
2014-01-06 10:05:00,27.59,27.59,27.54,27.57,19100.0,22.5193,22.5193,22.4785,22.503,19100.0
2014-01-06 10:10:00,27.57,27.6,27.52,27.52,27500.0,22.503,22.5275,22.4622,22.4622,27500.0
2014-01-06 10:15:00,27.53,27.58,27.5,27.54,23300.0,22.4704,22.5112,22.4459,22.4785,23300.0
2014-01-06 10:20:00,27.54,27.57,27.5,27.56,17100.0,22.4785,22.503,22.4459,22.4949,17100.0
2014-01-06 10:25:00,27.56,27.59,27.54,27.58,11300.0,22.4949,22.5193,22.4785,22.5112,11300.0
2014-01-06 10:30:00,27.59,27.6,27.55,27.56,19600.0,22.5193,22.5275,22.4867,22.4949,19600.0
2014-01-06 10:35:00,27.57,27.6,27.56,27.56,17000.0,22.503,22.5275,22.4949,22.4949,17000.0
2014-01-06 10:40:00,27.55,27.56,27.51,27.52,23200.0,22.4867,22.4949,22.454,22.4622,23200.0
2014-01-06 10:45:00,27.52,27.52,27.44,27.44,41000.0,22.4622,22.4622,22.3969,22.3969,41000.0
2014-01-06 10:50:00,27.44,27.46,27.39,27.39,42600.0,22.3969,22.4132,22.3561,22.3561,42600.0
2014-01-06 10:55:00,27.39,27.4,27.35,27.39,29300.0,22.3561,22.3643,22.3234,22.3561,29300.0
2014-01-06 11:00:00,27.4,27.45,27.4,27.42,20600.0,22.3643,22.4051,22.3643,22.3806,20600.0
2014-01-06 11:05:00,27.43,27.49,27.43,27.47,18000.0,22.3887,22.4377,22.3887,22.4214,18000.0
2014-01-06 11:10:00,27.46,27.48,27.43,27.47,38000.0,22.4132,22.4296,22.3887,22.4214,38000.0
2014-01-06 11:15:00,27.48,27.49,27.45,27.47,24500.0,22.4296,22.4377,22.4051,22.4214,24500.0
2014-01-06 11:20:00,27.47,27.58,27.47,27.51,132600.0,22.4214,22.5112,22.4214,22.454,132600.0
2014-01-06 11:25:00,27.51,27.53,27.48,27.53,28700.0,22.454,22.4704,22.4296,22.4704,28700.0
2014-01-06 11:30:00,27.53,27.59,27.53,27.59,13500.0,22.4704,22.5193,22.4704,22.5193,13500.0
2014-01-06 11:35:00,27.59,27.59,27.55,27.58,9600.0,22.5193,22.5193,22.4867,22.5112,9600.0
2014-01-06 11:40:00,27.59,27.64,27.59,27.6,9000.0,22.5193,22.5601,22.5193,22.5275,9000.0
2014-01-06 11:45:00,27.59,27.64,27.59,27.63,17200.0,22.5193,22.5601,22.5193,22.552,17200.0
2014-01-06 11:50:00,27.64,27.64,27.6,27.63,6400.0,22.5601,22.5601,22.5275,22.552,6400.0
2014-01-06 11:55:00,27.63,27.71,27.63,27.68,18300.0,22.552,22.6173,22.552,22.5928,18300.0
2014-01-06 12:00:00,27.68,27.68,27.61,27.63,7000.0,22.5928,22.5928,22.5357,22.552,7000.0
2014-01-06 12:05:00,27.64,27.69,27.64,27.65,37900.0,22.5601,22.601,22.5601,22.5683,37900.0
2014-01-06 12:10:00,27.65,27.67,27.63,27.65,8200.0,22.5683,22.5846,22.552,22.5683,8200.0
2014-01-06 12:15:00,27.65,27.68,27.65,27.67,5800.0,22.5683,22.5928,22.5683,22.5846,5800.0
2014-01-06 12:20:00,27.67,27.7,27.66,27.67,9900.0,22.5846,22.6091,22.5765,22.5846,9900.0
2014-01-06 12:25:00,27.67,27.7,27.66,27.67,5600.0,22.5846,22.6091,22.5765,22.5846,5600.0
2014-01-06 12:30:00,27.66,27.67,27.63,27.66,9200.0,22.5765,22.5846,22.552,22.5765,9200.0
2014-01-06 12:35:00,27.66,27.69,27.65,27.66,7900.0,22.5765,22.601,22.5683,22.5765,7900.0
2014-01-06 12:40:00,27.66,27.66,27.63,27.66,5000.0,22.5765,22.5765,22.552,22.5765,5000.0
2014-01-06 12:45:00,27.65,27.67,27.64,27.66,7500.0,22.5683,22.5846,22.5601,22.5765,7500.0
2014-01-06 12:50:00,27.67,27.71,27.66,27.71,14100.0,22.5846,22.6173,22.5765,22.6173,14100.0
2014-01-06 12:55:00,27.71,27.71,27.68,27.69,11000.0,22.6173,22.6173,22.5928,22.601,11000.0
2014-01-06 13:00:00,27.69,27.7,27.66,27.66,10700.0,22.601,22.6091,22.5765,22.5765,10700.0
2014-01-06 13:05:00,27.65,27.68,27.65,27.66,11000.0,22.5683,22.5928,22.5683,22.5765,11000.0
2014-01-06 13:10:00,27.64,27.65,27.62,27.64,13100.0,22.5601,22.5683,22.5438,22.5601,13100.0
2014-01-06 13:15:00,27.65,27.7,27.65,27.67,7700.0,22.5683,22.6091,22.5683,22.5846,7700.0
2014-01-06 13:20:00,27.68,27.71,27.68,27.7,10100.0,22.5928,22.6173,22.5928,22.6091,10100.0
2014-01-06 13:25:00,27.7,27.71,27.63,27.63,13800.0,22.6091,22.6173,22.552,22.552,13800.0
2014-01-06 13:30:00,27.63,27.65,27.63,27.63,6100.0,22.552,22.5683,22.552,22.552,6100.0
2014-01-06 13:35:00,27.64,27.7,27.64,27.7,12300.0,22.5601,22.6091,22.5601,22.6091,12300.0
2014-01-06 13:40:00,27.7,27.71,27.69,27.71,15400.0,22.6091,22.6173,22.601,22.6173,15400.0
2014-01-06 13:45:00,27.7,27.71,27.69,27.69,7300.0,22.6091,22.6173,22.601,22.601,7300.0
2014-01-06 13:50:00,27.69,27.74,27.69,27.73,44200.0,22.601,22.6418,22.601,22.6336,44200.0
2014-01-06 13:55:00,27.73,27.75,27.72,27.72,12300.0,22.6336,22.6499,22.6254,22.6254,12300.0
2014-01-06 14:00:00,27.72,27.74,27.7,27.73,10800.0,22.6254,22.6418,22.6091,22.6336,10800.0
2014-01-06 14:05:00,27.73,27.73,27.69,27.69,9400.0,22.6336,22.6336,22.601,22.601,9400.0
2014-01-06 14:10:00,27.69,27.74,27.69,27.72,41200.0,22.601,22.6418,22.601,22.6254,41200.0
2014-01-06 14:15:00,27.72,27.73,27.7,27.71,6300.0,22.6254,22.6336,22.6091,22.6173,6300.0
2014-01-06 14:20:00,27.71,27.75,27.71,27.72,14600.0,22.6173,22.6499,22.6173,22.6254,14600.0
2014-01-06 14:25:00,27.72,27.73,27.69,27.73,14800.0,22.6254,22.6336,22.601,22.6336,14800.0
2014-01-06 14:30:00,27.74,27.75,27.72,27.74,16000.0,22.6418,22.6499,22.6254,22.6418,16000.0
2014-01-06 14:35:00,27.73,27.78,27.73,27.78,15800.0,22.6336,22.6744,22.6336,22.6744,15800.0
2014-01-06 14:40:00,27.78,27.8,27.75,27.75,29700.0,22.6744,22.6907,22.6499,22.6499,29700.0
2014-01-06 14:45:00,27.75,27.78,27.74,27.77,18000.0,22.6499,22.6744,22.6418,22.6663,18000.0
2014-01-06 14:50:00,27.77,27.78,27.72,27.73,23700.0,22.6663,22.6744,22.6254,22.6336,23700.0
2014-01-06 14:55:00,27.73,27.76,27.71,27.71,21100.0,22.6336,22.6581,22.6173,22.6173,21100.0
2014-01-06 15:00:00,27.72,27.72,27.68,27.69,37700.0,22.6254,22.6254,22.5928,22.601,37700.0
2014-01-06 15:05:00,27.69,27.71,27.67,27.7,27000.0,22.601,22.6173,22.5846,22.6091,27000.0
2014-01-06 15:10:00,27.7,27.7,27.66,27.69,22500.0,22.6091,22.6091,22.5765,22.601,22500.0
2014-01-06 15:15:00,27.69,27.71,27.67,27.69,24700.0,22.601,22.6173,22.5846,22.601,24700.0
2014-01-06 15:20:00,27.68,27.72,27.68,27.72,15200.0,22.5928,22.6254,22.5928,22.6254,15200.0
2014-01-06 15:25:00,27.71,27.71,27.68,27.7,22500.0,22.6173,22.6173,22.5928,22.6091,22500.0
2014-01-06 15:30:00,27.7,27.7,27.65,27.66,25300.0,22.6091,22.6091,22.5683,22.5765,25300.0
2014-01-06 15:35:00,27.66,27.69,27.66,27.68,24500.0,22.5765,22.601,22.5765,22.5928,24500.0
2014-01-06 15:40:00,27.68,27.7,27.68,27.69,38700.0,22.5928,22.6091,22.5928,22.601,38700.0
2014-01-06 15:45:00,27.7,27.7,27.65,27.65,53400.0,22.6091,22.6091,22.5683,22.5683,53400.0
2014-01-06 15:50:00,27.66,27.67,27.65,27.66,53700.0,22.5765,22.5846,22.5683,22.5765,53700.0
2014-01-06 15:55:00,27.66,27.67,27.62,27.63,91000.0,22.5765,22.5846,22.5438,22.552,91000.0
2014-01-07 09:30:00,27.74,27.91,27.65,27.77,42300.0,22.6418,22.7805,22.5683,22.6663,42300.0
2014-01-07 09:35:00,27.77,27.8,27.65,27.67,17600.0,22.6663,22.6907,22.5683,22.5846,17600.0
2014-01-07 09:40:00,27.69,27.73,27.68,27.68,41800.0,22.601,22.6336,22.5928,22.5928,41800.0
2014-01-07 09:45:00,27.69,27.75,27.68,27.72,30100.0,22.601,22.6499,22.5928,22.6254,30100.0
2014-01-07 09:50:00,27.71,27.72,27.61,27.62,72700.0,22.6173,22.6254,22.5357,22.5438,72700.0
2014-01-07 09:55:00,27.63,27.7,27.62,27.7,17000.0,22.552,22.6091,22.5438,22.6091,17000.0
2014-01-07 10:00:00,27.7,27.77,27.7,27.74,30900.0,22.6091,22.6663,22.6091,22.6418,30900.0
2014-01-07 10:05:00,27.75,27.8,27.73,27.8,12800.0,22.6499,22.6907,22.6336,22.6907,12800.0
2014-01-07 10:10:00,27.81,27.81,27.71,27.75,23700.0,22.6989,22.6989,22.6173,22.6499,23700.0
2014-01-07 10:15:00,27.74,27.8,27.7,27.79,45300.0,22.6418,22.6907,22.6091,22.6826,45300.0
2014-01-07 10:20:00,27.8,27.88,27.79,27.86,29200.0,22.6907,22.756,22.6826,22.7397,29200.0
2014-01-07 10:25:00,27.86,27.92,27.86,27.92,22000.0,22.7397,22.7887,22.7397,22.7887,22000.0
2014-01-07 10:30:00,27.91,27.92,27.9,27.92,14100.0,22.7805,22.7887,22.7724,22.7887,14100.0
2014-01-07 10:35:00,27.92,27.94,27.92,27.94,17100.0,22.7887,22.805,22.7887,22.805,17100.0
2014-01-07 10:40:00,27.94,27.95,27.91,27.91,22000.0,22.805,22.8132,22.7805,22.7805,22000.0
2014-01-07 10:45:00,27.92,27.92,27.85,27.87,24000.0,22.7887,22.7887,22.7316,22.7479,24000.0
2014-01-07 10:50:00,27.87,27.97,27.87,27.96,21800.0,22.7479,22.8295,22.7479,22.8213,21800.0
2014-01-07 10:55:00,27.96,27.99,27.96,27.98,18000.0,22.8213,22.8458,22.8213,22.8377,18000.0
2014-01-07 11:00:00,27.98,27.99,27.97,27.99,20900.0,22.8377,22.8458,22.8295,22.8458,20900.0
2014-01-07 11:05:00,27.99,27.99,27.97,27.98,7400.0,22.8458,22.8458,22.8295,22.8377,7400.0
2014-01-07 11:10:00,27.98,27.98,27.95,27.96,8800.0,22.8377,22.8377,22.8132,22.8213,8800.0
2014-01-07 11:15:00,27.96,28.0,27.95,27.97,28700.0,22.8213,22.854,22.8132,22.8295,28700.0
2014-01-07 11:20:00,27.96,27.96,27.9,27.95,41300.0,22.8213,22.8213,22.7724,22.8132,41300.0
2014-01-07 11:25:00,27.95,27.97,27.95,27.96,17900.0,22.8132,22.8295,22.8132,22.8213,17900.0
2014-01-07 11:30:00,27.96,27.97,27.93,27.94,18800.0,22.8213,22.8295,22.7969,22.805,18800.0
2014-01-07 11:35:00,27.94,27.95,27.91,27.92,13800.0,22.805,22.8132,22.7805,22.7887,13800.0
2014-01-07 11:40:00,27.92,27.94,27.9,27.92,41100.0,22.7887,22.805,22.7724,22.7887,41100.0
2014-01-07 11:45:00,27.92,27.92,27.87,27.87,23000.0,22.7887,22.7887,22.7479,22.7479,23000.0
2014-01-07 11:50:00,27.87,27.9,27.87,27.9,10100.0,22.7479,22.7724,22.7479,22.7724,10100.0
2014-01-07 11:55:00,27.9,27.92,27.9,27.9,6800.0,22.7724,22.7887,22.7724,22.7724,6800.0
2014-01-07 12:00:00,27.9,27.96,27.9,27.96,7800.0,22.7724,22.8213,22.7724,22.8213,7800.0
2014-01-07 12:05:00,27.96,27.96,27.92,27.92,10800.0,22.8213,22.8213,22.7887,22.7887,10800.0
2014-01-07 12:10:00,27.92,27.93,27.9,27.9,6700.0,22.7887,22.7969,22.7724,22.7724,6700.0
2014-01-07 12:15:00,27.9,27.93,27.9,27.92,11900.0,22.7724,22.7969,22.7724,22.7887,11900.0
2014-01-07 12:20:00,27.93,27.94,27.92,27.93,12900.0,22.7969,22.805,22.7887,22.7969,12900.0
2014-01-07 12:25:00,27.92,27.93,27.92,27.93,4300.0,22.7887,22.7969,22.7887,22.7969,4300.0
2014-01-07 12:30:00,27.93,27.95,27.93,27.93,9800.0,22.7969,22.8132,22.7969,22.7969,9800.0
2014-01-07 12:35:00,27.93,27.93,27.87,27.89,20100.0,22.7969,22.7969,22.7479,22.7642,20100.0
2014-01-07 12:40:00,27.89,27.91,27.87,27.91,10900.0,22.7642,22.7805,22.7479,22.7805,10900.0
2014-01-07 12:45:00,27.91,27.92,27.9,27.91,4200.0,22.7805,22.7887,22.7724,22.7805,4200.0
2014-01-07 12:50:00,27.9,27.9,27.87,27.89,8500.0,22.7724,22.7724,22.7479,22.7642,8500.0
2014-01-07 12:55:00,27.89,27.93,27.88,27.92,5300.0,22.7642,22.7969,22.756,22.7887,5300.0
2014-01-07 13:00:00,27.93,27.93,27.91,27.93,3900.0,22.7969,22.7969,22.7805,22.7969,3900.0
2014-01-07 13:05:00,27.93,27.93,27.92,27.93,4100.0,22.7969,22.7969,22.7887,22.7969,4100.0
2014-01-07 13:10:00,27.93,27.94,27.91,27.91,7100.0,22.7969,22.805,22.7805,22.7805,7100.0
2014-01-07 13:15:00,27.91,27.93,27.9,27.92,5000.0,22.7805,22.7969,22.7724,22.7887,5000.0
2014-01-07 13:20:00,27.93,27.93,27.91,27.91,4200.0,22.7969,22.7969,22.7805,22.7805,4200.0
2014-01-07 13:25:00,27.92,27.95,27.91,27.94,5400.0,22.7887,22.8132,22.7805,22.805,5400.0
2014-01-07 13:30:00,27.94,27.95,27.93,27.95,4600.0,22.805,22.8132,22.7969,22.8132,4600.0
2014-01-07 13:35:00,27.95,27.96,27.91,27.91,20100.0,22.8132,22.8213,22.7805,22.7805,20100.0
2014-01-07 13:40:00,27.91,27.91,27.87,27.88,13000.0,22.7805,22.7805,22.7479,22.756,13000.0
2014-01-07 13:45:00,27.87,27.89,27.87,27.87,7700.0,22.7479,22.7642,22.7479,22.7479,7700.0
2014-01-07 13:50:00,27.86,27.87,27.79,27.8,30100.0,22.7397,22.7479,22.6826,22.6907,30100.0
2014-01-07 13:55:00,27.8,27.8,27.77,27.77,14900.0,22.6907,22.6907,22.6663,22.6663,14900.0
2014-01-07 14:00:00,27.78,27.78,27.72,27.75,46600.0,22.6744,22.6744,22.6254,22.6499,46600.0
2014-01-07 14:05:00,27.76,27.78,27.73,27.75,28200.0,22.6581,22.6744,22.6336,22.6499,28200.0
2014-01-07 14:10:00,27.74,27.79,27.74,27.79,14400.0,22.6418,22.6826,22.6418,22.6826,14400.0
2014-01-07 14:15:00,27.79,27.79,27.78,27.79,4400.0,22.6826,22.6826,22.6744,22.6826,4400.0
2014-01-07 14:20:00,27.78,27.79,27.75,27.76,19200.0,22.6744,22.6826,22.6499,22.6581,19200.0
2014-01-07 14:25:00,27.75,27.78,27.75,27.78,10500.0,22.6499,22.6744,22.6499,22.6744,10500.0
2014-01-07 14:30:00,27.78,27.78,27.76,27.77,23900.0,22.6744,22.6744,22.6581,22.6663,23900.0
2014-01-07 14:35:00,27.77,27.79,27.74,27.78,30300.0,22.6663,22.6826,22.6418,22.6744,30300.0
2014-01-07 14:40:00,27.78,27.83,27.77,27.83,8800.0,22.6744,22.7152,22.6663,22.7152,8800.0
2014-01-07 14:45:00,27.83,27.83,27.77,27.79,7900.0,22.7152,22.7152,22.6663,22.6826,7900.0
2014-01-07 14:50:00,27.79,27.8,27.77,27.8,11100.0,22.6826,22.6907,22.6663,22.6907,11100.0
2014-01-07 14:55:00,27.81,27.81,27.78,27.78,7600.0,22.6989,22.6989,22.6744,22.6744,7600.0
2014-01-07 15:00:00,27.79,27.84,27.79,27.79,17400.0,22.6826,22.7234,22.6826,22.6826,17400.0
2014-01-07 15:05:00,27.79,27.81,27.78,27.8,13000.0,22.6826,22.6989,22.6744,22.6907,13000.0
2014-01-07 15:10:00,27.81,27.82,27.77,27.77,12000.0,22.6989,22.7071,22.6663,22.6663,12000.0
2014-01-07 15:15:00,27.78,27.78,27.76,27.77,10600.0,22.6744,22.6744,22.6581,22.6663,10600.0
2014-01-07 15:20:00,27.78,27.78,27.75,27.76,13500.0,22.6744,22.6744,22.6499,22.6581,13500.0
2014-01-07 15:25:00,27.77,27.78,27.75,27.76,17900.0,22.6663,22.6744,22.6499,22.6581,17900.0
2014-01-07 15:30:00,27.77,27.8,27.76,27.79,28700.0,22.6663,22.6907,22.6581,22.6826,28700.0
2014-01-07 15:35:00,27.79,27.79,27.73,27.74,33800.0,22.6826,22.6826,22.6336,22.6418,33800.0
2014-01-07 15:40:00,27.74,27.76,27.74,27.76,19500.0,22.6418,22.6581,22.6418,22.6581,19500.0
2014-01-07 15:45:00,27.75,27.76,27.74,27.76,17300.0,22.6499,22.6581,22.6418,22.6581,17300.0
2014-01-07 15:50:00,27.77,27.79,27.77,27.78,46900.0,22.6663,22.6826,22.6663,22.6744,46900.0
2014-01-07 15:55:00,27.78,27.79,27.77,27.78,104800.0,22.6744,22.6826,22.6663,22.6744,104800.0
2014-01-08 09:30:00,27.92,27.95,27.79,27.9,46600.0,22.7887,22.8132,22.6826,22.7724,46600.0
2014-01-08 09:35:00,27.91,28.0,27.9,27.98,36100.0,22.7805,22.854,22.7724,22.8377,36100.0
2014-01-08 09:40:00,27.99,28.04,27.94,27.94,45800.0,22.8458,22.8866,22.805,22.805,45800.0
2014-01-08 09:45:00,27.93,27.93,27.84,27.84,38000.0,22.7969,22.7969,22.7234,22.7234,38000.0
2014-01-08 09:50:00,27.84,27.92,27.81,27.91,13000.0,22.7234,22.7887,22.6989,22.7805,13000.0
2014-01-08 09:55:00,27.91,27.92,27.81,27.88,29800.0,22.7805,22.7887,22.6989,22.756,29800.0
2014-01-08 10:00:00,27.87,27.91,27.84,27.88,14100.0,22.7479,22.7805,22.7234,22.756,14100.0
2014-01-08 10:05:00,27.88,27.91,27.87,27.87,16800.0,22.756,22.7805,22.7479,22.7479,16800.0
2014-01-08 10:10:00,27.87,27.9,27.85,27.87,21700.0,22.7479,22.7724,22.7316,22.7479,21700.0
2014-01-08 10:15:00,27.87,27.91,27.85,27.91,13200.0,22.7479,22.7805,22.7316,22.7805,13200.0
2014-01-08 10:20:00,27.91,27.94,27.87,27.94,33300.0,22.7805,22.805,22.7479,22.805,33300.0
2014-01-08 10:25:00,27.95,27.95,27.87,27.93,18000.0,22.8132,22.8132,22.7479,22.7969,18000.0
2014-01-08 10:30:00,27.93,27.97,27.93,27.96,16600.0,22.7969,22.8295,22.7969,22.8213,16600.0
2014-01-08 10:35:00,27.97,28.0,27.93,27.94,23000.0,22.8295,22.854,22.7969,22.805,23000.0
2014-01-08 10:40:00,27.94,27.95,27.89,27.92,80600.0,22.805,22.8132,22.7642,22.7887,80600.0
2014-01-08 10:45:00,27.93,27.94,27.79,27.83,134700.0,22.7969,22.805,22.6826,22.7152,134700.0
2014-01-08 10:50:00,27.83,27.84,27.76,27.76,64900.0,22.7152,22.7234,22.6581,22.6581,64900.0
2014-01-08 10:55:00,27.76,27.84,27.76,27.79,71200.0,22.6581,22.7234,22.6581,22.6826,71200.0
2014-01-08 11:00:00,27.8,27.88,27.8,27.88,25000.0,22.6907,22.756,22.6907,22.756,25000.0
2014-01-08 11:05:00,27.88,27.88,27.83,27.84,32900.0,22.756,22.756,22.7152,22.7234,32900.0
2014-01-08 11:10:00,27.84,27.87,27.82,27.82,25200.0,22.7234,22.7479,22.7071,22.7071,25200.0
2014-01-08 11:15:00,27.82,27.82,27.79,27.79,23600.0,22.7071,22.7071,22.6826,22.6826,23600.0
2014-01-08 11:20:00,27.78,27.81,27.77,27.78,22900.0,22.6744,22.6989,22.6663,22.6744,22900.0
2014-01-08 11:25:00,27.77,27.79,27.77,27.79,16800.0,22.6663,22.6826,22.6663,22.6826,16800.0
2014-01-08 11:30:00,27.79,27.81,27.79,27.8,15900.0,22.6826,22.6989,22.6826,22.6907,15900.0
2014-01-08 11:35:00,27.8,27.8,27.78,27.79,13300.0,22.6907,22.6907,22.6744,22.6826,13300.0
2014-01-08 11:40:00,27.8,27.83,27.8,27.83,15500.0,22.6907,22.7152,22.6907,22.7152,15500.0
2014-01-08 11:45:00,27.84,27.84,27.83,27.84,5700.0,22.7234,22.7234,22.7152,22.7234,5700.0
2014-01-08 11:50:00,27.84,27.84,27.8,27.83,53100.0,22.7234,22.7234,22.6907,22.7152,53100.0
2014-01-08 11:55:00,27.83,27.83,27.79,27.82,14400.0,22.7152,22.7152,22.6826,22.7071,14400.0
2014-01-08 12:00:00,27.83,27.86,27.83,27.86,9900.0,22.7152,22.7397,22.7152,22.7397,9900.0
2014-01-08 12:05:00,27.85,27.86,27.82,27.83,8400.0,22.7316,22.7397,22.7071,22.7152,8400.0
2014-01-08 12:10:00,27.82,27.83,27.81,27.82,9200.0,22.7071,22.7152,22.6989,22.7071,9200.0
2014-01-08 12:15:00,27.81,27.83,27.8,27.83,12600.0,22.6989,22.7152,22.6907,22.7152,12600.0
2014-01-08 12:20:00,27.83,27.84,27.81,27.81,10100.0,22.7152,22.7234,22.6989,22.6989,10100.0
2014-01-08 12:25:00,27.81,27.84,27.81,27.83,8600.0,22.6989,22.7234,22.6989,22.7152,8600.0
2014-01-08 12:30:00,27.84,27.84,27.8,27.81,19200.0,22.7234,22.7234,22.6907,22.6989,19200.0
2014-01-08 12:35:00,27.8,27.81,27.8,27.8,19100.0,22.6907,22.6989,22.6907,22.6907,19100.0
2014-01-08 12:40:00,27.8,27.83,27.8,27.83,11500.0,22.6907,22.7152,22.6907,22.7152,11500.0
2014-01-08 12:45:00,27.83,27.84,27.83,27.83,11300.0,22.7152,22.7234,22.7152,22.7152,11300.0
2014-01-08 12:50:00,27.84,27.84,27.82,27.83,15100.0,22.7234,22.7234,22.7071,22.7152,15100.0
2014-01-08 12:55:00,27.82,27.83,27.8,27.82,24900.0,22.7071,22.7152,22.6907,22.7071,24900.0
2014-01-08 13:00:00,27.82,27.84,27.82,27.84,22400.0,22.7071,22.7234,22.7071,22.7234,22400.0
2014-01-08 13:05:00,27.83,27.88,27.83,27.88,25100.0,22.7152,22.756,22.7152,22.756,25100.0
2014-01-08 13:10:00,27.88,27.93,27.88,27.93,21700.0,22.756,22.7969,22.756,22.7969,21700.0
2014-01-08 13:15:00,27.93,27.94,27.87,27.89,28400.0,22.7969,22.805,22.7479,22.7642,28400.0
2014-01-08 13:20:00,27.89,27.93,27.89,27.93,31600.0,22.7642,22.7969,22.7642,22.7969,31600.0
2014-01-08 13:25:00,27.94,27.96,27.93,27.95,21100.0,22.805,22.8213,22.7969,22.8132,21100.0
2014-01-08 13:30:00,27.96,27.99,27.95,27.99,36700.0,22.8213,22.8458,22.8132,22.8458,36700.0
2014-01-08 13:35:00,27.99,27.99,27.98,27.98,13300.0,22.8458,22.8458,22.8377,22.8377,13300.0
2014-01-08 13:40:00,27.99,28.0,27.95,27.96,58200.0,22.8458,22.854,22.8132,22.8213,58200.0
2014-01-08 13:45:00,27.95,28.0,27.94,28.0,26200.0,22.8132,22.854,22.805,22.854,26200.0
2014-01-08 13:50:00,28.0,28.01,27.97,27.97,47900.0,22.854,22.8621,22.8295,22.8295,47900.0
2014-01-08 13:55:00,27.98,27.98,27.95,27.96,35200.0,22.8377,22.8377,22.8132,22.8213,35200.0
2014-01-08 14:00:00,27.96,27.99,27.92,27.98,74400.0,22.8213,22.8458,22.7887,22.8377,74400.0
2014-01-08 14:05:00,27.98,27.98,27.94,27.94,32400.0,22.8377,22.8377,22.805,22.805,32400.0
2014-01-08 14:10:00,27.94,27.96,27.92,27.96,43700.0,22.805,22.8213,22.7887,22.8213,43700.0
2014-01-08 14:15:00,27.96,27.96,27.92,27.96,44600.0,22.8213,22.8213,22.7887,22.8213,44600.0
2014-01-08 14:20:00,27.97,28.0,27.95,27.97,33700.0,22.8295,22.854,22.8132,22.8295,33700.0
2014-01-08 14:25:00,27.98,27.99,27.96,27.97,27300.0,22.8377,22.8458,22.8213,22.8295,27300.0
2014-01-08 14:30:00,27.97,27.98,27.94,27.97,14000.0,22.8295,22.8377,22.805,22.8295,14000.0
2014-01-08 14:35:00,27.97,27.98,27.92,27.92,16000.0,22.8295,22.8377,22.7887,22.7887,16000.0
2014-01-08 14:40:00,27.92,27.93,27.91,27.92,27200.0,22.7887,22.7969,22.7805,22.7887,27200.0
2014-01-08 14:45:00,27.91,27.91,27.89,27.89,12800.0,22.7805,22.7805,22.7642,22.7642,12800.0
2014-01-08 14:50:00,27.9,27.94,27.89,27.94,21900.0,22.7724,22.805,22.7642,22.805,21900.0
2014-01-08 14:55:00,27.94,27.94,27.92,27.93,21100.0,22.805,22.805,22.7887,22.7969,21100.0
2014-01-08 15:00:00,27.93,27.93,27.92,27.92,18000.0,22.7969,22.7969,22.7887,22.7887,18000.0
2014-01-08 15:05:00,27.93,27.93,27.89,27.91,17500.0,22.7969,22.7969,22.7642,22.7805,17500.0
2014-01-08 15:10:00,27.91,27.92,27.9,27.91,12100.0,22.7805,22.7887,22.7724,22.7805,12100.0
2014-01-08 15:15:00,27.92,27.92,27.88,27.88,12800.0,22.7887,22.7887,22.756,22.756,12800.0
2014-01-08 15:20:00,27.88,27.88,27.85,27.85,8500.0,22.756,22.756,22.7316,22.7316,8500.0
2014-01-08 15:25:00,27.85,27.86,27.83,27.84,47300.0,22.7316,22.7397,22.7152,22.7234,47300.0
2014-01-08 15:30:00,27.85,27.85,27.84,27.84,18400.0,22.7316,22.7316,22.7234,22.7234,18400.0
2014-01-08 15:35:00,27.84,27.86,27.84,27.86,29500.0,22.7234,22.7397,22.7234,22.7397,29500.0
2014-01-08 15:40:00,27.86,27.86,27.83,27.84,42200.0,22.7397,22.7397,22.7152,22.7234,42200.0
2014-01-08 15:45:00,27.84,27.89,27.84,27.88,47300.0,22.7234,22.7642,22.7234,22.756,47300.0
2014-01-08 15:50:00,27.89,27.93,27.88,27.88,83800.0,22.7642,22.7969,22.756,22.756,83800.0
2014-01-08 15:55:00,27.88,27.92,27.88,27.91,158200.0,22.756,22.7887,22.756,22.7805,158200.0
2014-01-09 09:30:00,28.06,28.06,27.93,27.99,34800.0,22.903,22.903,22.7969,22.8458,34800.0
2014-01-09 09:35:00,27.99,27.99,27.86,27.87,26500.0,22.8458,22.8458,22.7397,22.7479,26500.0
2014-01-09 09:40:00,27.86,27.91,27.8,27.82,32900.0,22.7397,22.7805,22.6907,22.7071,32900.0
2014-01-09 09:45:00,27.81,27.83,27.74,27.76,40200.0,22.6989,22.7152,22.6418,22.6581,40200.0
2014-01-09 09:50:00,27.76,27.81,27.75,27.8,25300.0,22.6581,22.6989,22.6499,22.6907,25300.0
2014-01-09 09:55:00,27.79,27.85,27.77,27.81,53300.0,22.6826,22.7316,22.6663,22.6989,53300.0
2014-01-09 10:00:00,27.82,27.85,27.77,27.78,25500.0,22.7071,22.7316,22.6663,22.6744,25500.0
2014-01-09 10:05:00,27.78,27.81,27.66,27.69,60700.0,22.6744,22.6989,22.5765,22.601,60700.0
2014-01-09 10:10:00,27.68,27.68,27.6,27.63,36500.0,22.5928,22.5928,22.5275,22.552,36500.0
2014-01-09 10:15:00,27.62,27.66,27.59,27.66,32800.0,22.5438,22.5765,22.5193,22.5765,32800.0
2014-01-09 10:20:00,27.66,27.66,27.58,27.59,49100.0,22.5765,22.5765,22.5112,22.5193,49100.0
2014-01-09 10:25:00,27.59,27.59,27.53,27.59,36500.0,22.5193,22.5193,22.4704,22.5193,36500.0
2014-01-09 10:30:00,27.59,27.62,27.57,27.58,36900.0,22.5193,22.5438,22.503,22.5112,36900.0
2014-01-09 10:35:00,27.58,27.64,27.58,27.61,58700.0,22.5112,22.5601,22.5112,22.5357,58700.0
2014-01-09 10:40:00,27.61,27.61,27.55,27.59,30800.0,22.5357,22.5357,22.4867,22.5193,30800.0
2014-01-09 10:45:00,27.58,27.64,27.58,27.64,89000.0,22.5112,22.5601,22.5112,22.5601,89000.0
2014-01-09 10:50:00,27.63,27.67,27.6,27.63,50400.0,22.552,22.5846,22.5275,22.552,50400.0
2014-01-09 10:55:00,27.63,27.63,27.6,27.62,41500.0,22.552,22.552,22.5275,22.5438,41500.0
2014-01-09 11:00:00,27.62,27.65,27.62,27.63,35300.0,22.5438,22.5683,22.5438,22.552,35300.0
2014-01-09 11:05:00,27.63,27.68,27.62,27.64,72200.0,22.552,22.5928,22.5438,22.5601,72200.0
2014-01-09 11:10:00,27.64,27.65,27.61,27.65,16500.0,22.5601,22.5683,22.5357,22.5683,16500.0
2014-01-09 11:15:00,27.65,27.66,27.63,27.63,15000.0,22.5683,22.5765,22.552,22.552,15000.0
2014-01-09 11:20:00,27.63,27.67,27.62,27.67,22200.0,22.552,22.5846,22.5438,22.5846,22200.0
2014-01-09 11:25:00,27.67,27.67,27.63,27.64,12200.0,22.5846,22.5846,22.552,22.5601,12200.0
2014-01-09 11:30:00,27.64,27.65,27.6,27.65,44400.0,22.5601,22.5683,22.5275,22.5683,44400.0
2014-01-09 11:35:00,27.65,27.7,27.64,27.7,16100.0,22.5683,22.6091,22.5601,22.6091,16100.0
2014-01-09 11:40:00,27.7,27.72,27.69,27.71,8700.0,22.6091,22.6254,22.601,22.6173,8700.0
2014-01-09 11:45:00,27.71,27.71,27.64,27.66,14700.0,22.6173,22.6173,22.5601,22.5765,14700.0
2014-01-09 11:50:00,27.67,27.68,27.65,27.65,21200.0,22.5846,22.5928,22.5683,22.5683,21200.0
2014-01-09 11:55:00,27.64,27.66,27.62,27.66,16900.0,22.5601,22.5765,22.5438,22.5765,16900.0
2014-01-09 12:00:00,27.66,27.67,27.64,27.67,15000.0,22.5765,22.5846,22.5601,22.5846,15000.0
2014-01-09 12:05:00,27.66,27.67,27.65,27.66,8500.0,22.5765,22.5846,22.5683,22.5765,8500.0
2014-01-09 12:10:00,27.67,27.67,27.66,27.67,5200.0,22.5846,22.5846,22.5765,22.5846,5200.0
2014-01-09 12:15:00,27.67,27.68,27.66,27.68,8600.0,22.5846,22.5928,22.5765,22.5928,8600.0
2014-01-09 12:20:00,27.68,27.75,27.68,27.75,17100.0,22.5928,22.6499,22.5928,22.6499,17100.0
2014-01-09 12:25:00,27.75,27.85,27.75,27.85,22200.0,22.6499,22.7316,22.6499,22.7316,22200.0
2014-01-09 12:30:00,27.85,27.89,27.83,27.89,27200.0,22.7316,22.7642,22.7152,22.7642,27200.0
2014-01-09 12:35:00,27.89,27.89,27.86,27.87,35500.0,22.7642,22.7642,22.7397,22.7479,35500.0
2014-01-09 12:40:00,27.86,27.87,27.85,27.87,29100.0,22.7397,22.7479,22.7316,22.7479,29100.0
2014-01-09 12:45:00,27.87,27.88,27.86,27.86,37600.0,22.7479,22.756,22.7397,22.7397,37600.0
2014-01-09 12:50:00,27.87,27.87,27.85,27.87,18700.0,22.7479,22.7479,22.7316,22.7479,18700.0
2014-01-09 12:55:00,27.87,27.87,27.86,27.87,10800.0,22.7479,22.7479,22.7397,22.7479,10800.0
2014-01-09 13:00:00,27.87,27.87,27.84,27.84,15800.0,22.7479,22.7479,22.7234,22.7234,15800.0
2014-01-09 13:05:00,27.85,27.86,27.8,27.81,25100.0,22.7316,22.7397,22.6907,22.6989,25100.0
2014-01-09 13:10:00,27.82,27.82,27.79,27.8,9600.0,22.7071,22.7071,22.6826,22.6907,9600.0
2014-01-09 13:15:00,27.79,27.81,27.79,27.8,18800.0,22.6826,22.6989,22.6826,22.6907,18800.0
2014-01-09 13:20:00,27.8,27.81,27.79,27.81,8400.0,22.6907,22.6989,22.6826,22.6989,8400.0
2014-01-09 13:25:00,27.8,27.81,27.79,27.81,9300.0,22.6907,22.6989,22.6826,22.6989,9300.0
2014-01-09 13:30:00,27.81,27.81,27.78,27.79,8500.0,22.6989,22.6989,22.6744,22.6826,8500.0
2014-01-09 13:35:00,27.78,27.79,27.7,27.71,16900.0,22.6744,22.6826,22.6091,22.6173,16900.0
2014-01-09 13:40:00,27.71,27.72,27.68,27.71,27000.0,22.6173,22.6254,22.5928,22.6173,27000.0
2014-01-09 13:45:00,27.71,27.71,27.66,27.66,14100.0,22.6173,22.6173,22.5765,22.5765,14100.0
2014-01-09 13:50:00,27.66,27.68,27.65,27.66,14400.0,22.5765,22.5928,22.5683,22.5765,14400.0
2014-01-09 13:55:00,27.65,27.66,27.65,27.66,6600.0,22.5683,22.5765,22.5683,22.5765,6600.0
2014-01-09 14:00:00,27.66,27.67,27.63,27.63,30800.0,22.5765,22.5846,22.552,22.552,30800.0
2014-01-09 14:05:00,27.64,27.64,27.61,27.64,17200.0,22.5601,22.5601,22.5357,22.5601,17200.0
2014-01-09 14:10:00,27.64,27.64,27.63,27.64,13200.0,22.5601,22.5601,22.552,22.5601,13200.0
2014-01-09 14:15:00,27.64,27.64,27.59,27.6,49300.0,22.5601,22.5601,22.5193,22.5275,49300.0
2014-01-09 14:20:00,27.6,27.6,27.57,27.57,72300.0,22.5275,22.5275,22.503,22.503,72300.0
2014-01-09 14:25:00,27.56,27.57,27.54,27.57,49500.0,22.4949,22.503,22.4785,22.503,49500.0
2014-01-09 14:30:00,27.57,27.57,27.55,27.55,15100.0,22.503,22.503,22.4867,22.4867,15100.0
2014-01-09 14:35:00,27.56,27.57,27.54,27.56,35200.0,22.4949,22.503,22.4785,22.4949,35200.0
2014-01-09 14:40:00,27.57,27.61,27.57,27.61,17200.0,22.503,22.5357,22.503,22.5357,17200.0
2014-01-09 14:45:00,27.61,27.64,27.61,27.64,15700.0,22.5357,22.5601,22.5357,22.5601,15700.0
2014-01-09 14:50:00,27.64,27.67,27.64,27.64,80500.0,22.5601,22.5846,22.5601,22.5601,80500.0
2014-01-09 14:55:00,27.64,27.73,27.64,27.73,60300.0,22.5601,22.6336,22.5601,22.6336,60300.0
2014-01-09 15:00:00,27.73,27.76,27.69,27.7,77000.0,22.6336,22.6581,22.601,22.6091,77000.0
2014-01-09 15:05:00,27.7,27.74,27.7,27.7,40200.0,22.6091,22.6418,22.6091,22.6091,40200.0
2014-01-09 15:10:00,27.71,27.71,27.68,27.68,34300.0,22.6173,22.6173,22.5928,22.5928,34300.0
2014-01-09 15:15:00,27.69,27.7,27.68,27.7,27200.0,22.601,22.6091,22.5928,22.6091,27200.0
2014-01-09 15:20:00,27.7,27.7,27.69,27.7,15200.0,22.6091,22.6091,22.601,22.6091,15200.0
2014-01-09 15:25:00,27.7,27.7,27.66,27.68,48600.0,22.6091,22.6091,22.5765,22.5928,48600.0
2014-01-09 15:30:00,27.68,27.7,27.66,27.69,87400.0,22.5928,22.6091,22.5765,22.601,87400.0
2014-01-09 15:35:00,27.7,27.75,27.68,27.74,95500.0,22.6091,22.6499,22.5928,22.6418,95500.0
2014-01-09 15:40:00,27.75,27.8,27.75,27.76,62300.0,22.6499,22.6907,22.6499,22.6581,62300.0
2014-01-09 15:45:00,27.76,27.77,27.74,27.76,94200.0,22.6581,22.6663,22.6418,22.6581,94200.0
2014-01-09 15:50:00,27.77,27.77,27.7,27.71,81400.0,22.6663,22.6663,22.6091,22.6173,81400.0
2014-01-09 15:55:00,27.71,27.73,27.7,27.72,148700.0,22.6173,22.6336,22.6091,22.6254,148700.0
2014-01-10 09:30:00,27.66,27.84,27.63,27.72,49200.0,22.5765,22.7234,22.552,22.6254,49200.0
2014-01-10 09:35:00,27.73,27.8,27.59,27.8,30500.0,22.6336,22.6907,22.5193,22.6907,30500.0
2014-01-10 09:40:00,27.77,27.78,27.68,27.71,15900.0,22.6663,22.6744,22.5928,22.6173,15900.0
2014-01-10 09:45:00,27.7,27.73,27.65,27.69,18700.0,22.6091,22.6336,22.5683,22.601,18700.0
2014-01-10 09:50:00,27.71,27.76,27.64,27.65,19300.0,22.6173,22.6581,22.5601,22.5683,19300.0
2014-01-10 09:55:00,27.66,27.69,27.65,27.68,21000.0,22.5765,22.601,22.5683,22.5928,21000.0
2014-01-10 10:00:00,27.67,27.68,27.63,27.67,16300.0,22.5846,22.5928,22.552,22.5846,16300.0
2014-01-10 10:05:00,27.68,27.68,27.57,27.58,54500.0,22.5928,22.5928,22.503,22.5112,54500.0
2014-01-10 10:10:00,27.59,27.59,27.51,27.51,41700.0,22.5193,22.5193,22.454,22.454,41700.0
2014-01-10 10:15:00,27.51,27.55,27.47,27.53,39900.0,22.454,22.4867,22.4214,22.4704,39900.0
2014-01-10 10:20:00,27.53,27.55,27.43,27.43,75600.0,22.4704,22.4867,22.3887,22.3887,75600.0
2014-01-10 10:25:00,27.44,27.48,27.41,27.43,45000.0,22.3969,22.4296,22.3724,22.3887,45000.0
2014-01-10 10:30:00,27.43,27.46,27.4,27.4,29200.0,22.3887,22.4132,22.3643,22.3643,29200.0
2014-01-10 10:35:00,27.4,27.51,27.4,27.51,20000.0,22.3643,22.454,22.3643,22.454,20000.0
2014-01-10 10:40:00,27.53,27.53,27.49,27.52,17600.0,22.4704,22.4704,22.4377,22.4622,17600.0
2014-01-10 10:45:00,27.52,27.55,27.52,27.55,15800.0,22.4622,22.4867,22.4622,22.4867,15800.0
2014-01-10 10:50:00,27.54,27.61,27.54,27.59,14900.0,22.4785,22.5357,22.4785,22.5193,14900.0
2014-01-10 10:55:00,27.59,27.64,27.56,27.63,9900.0,22.5193,22.5601,22.4949,22.552,9900.0
2014-01-10 11:00:00,27.63,27.65,27.6,27.63,17600.0,22.552,22.5683,22.5275,22.552,17600.0
2014-01-10 11:05:00,27.61,27.61,27.57,27.6,13200.0,22.5357,22.5357,22.503,22.5275,13200.0
2014-01-10 11:10:00,27.6,27.64,27.53,27.53,27600.0,22.5275,22.5601,22.4704,22.4704,27600.0
2014-01-10 11:15:00,27.54,27.56,27.51,27.51,23700.0,22.4785,22.4949,22.454,22.454,23700.0
2014-01-10 11:20:00,27.51,27.52,27.47,27.5,43800.0,22.454,22.4622,22.4214,22.4459,43800.0
2014-01-10 11:25:00,27.5,27.52,27.48,27.52,17100.0,22.4459,22.4622,22.4296,22.4622,17100.0
2014-01-10 11:30:00,27.53,27.53,27.48,27.51,23800.0,22.4704,22.4704,22.4296,22.454,23800.0
2014-01-10 11:35:00,27.51,27.56,27.5,27.54,20000.0,22.454,22.4949,22.4459,22.4785,20000.0
2014-01-10 11:40:00,27.53,27.57,27.51,27.57,10300.0,22.4704,22.503,22.454,22.503,10300.0
2014-01-10 11:45:00,27.57,27.62,27.56,27.6,16900.0,22.503,22.5438,22.4949,22.5275,16900.0
2014-01-10 11:50:00,27.6,27.64,27.6,27.63,8300.0,22.5275,22.5601,22.5275,22.552,8300.0
2014-01-10 11:55:00,27.63,27.65,27.61,27.64,11700.0,22.552,22.5683,22.5357,22.5601,11700.0
2014-01-10 12:00:00,27.64,27.64,27.61,27.62,11700.0,22.5601,22.5601,22.5357,22.5438,11700.0
2014-01-10 12:05:00,27.61,27.66,27.59,27.65,11800.0,22.5357,22.5765,22.5193,22.5683,11800.0
2014-01-10 12:10:00,27.66,27.66,27.62,27.64,18000.0,22.5765,22.5765,22.5438,22.5601,18000.0
2014-01-10 12:15:00,27.64,27.66,27.62,27.62,17100.0,22.5601,22.5765,22.5438,22.5438,17100.0
2014-01-10 12:20:00,27.62,27.65,27.62,27.64,16800.0,22.5438,22.5683,22.5438,22.5601,16800.0
2014-01-10 12:25:00,27.65,27.7,27.64,27.7,13300.0,22.5683,22.6091,22.5601,22.6091,13300.0
2014-01-10 12:30:00,27.69,27.71,27.68,27.71,11100.0,22.601,22.6173,22.5928,22.6173,11100.0
2014-01-10 12:35:00,27.71,27.74,27.71,27.72,34000.0,22.6173,22.6418,22.6173,22.6254,34000.0
2014-01-10 12:40:00,27.73,27.78,27.73,27.74,20900.0,22.6336,22.6744,22.6336,22.6418,20900.0
2014-01-10 12:45:00,27.74,27.78,27.74,27.74,31100.0,22.6418,22.6744,22.6418,22.6418,31100.0
2014-01-10 12:50:00,27.75,27.75,27.73,27.75,10300.0,22.6499,22.6499,22.6336,22.6499,10300.0
2014-01-10 12:55:00,27.75,27.79,27.75,27.79,12700.0,22.6499,22.6826,22.6499,22.6826,12700.0
2014-01-10 13:00:00,27.78,27.79,27.74,27.78,17900.0,22.6744,22.6826,22.6418,22.6744,17900.0
2014-01-10 13:05:00,27.78,27.79,27.76,27.79,7900.0,22.6744,22.6826,22.6581,22.6826,7900.0
2014-01-10 13:10:00,27.79,27.82,27.79,27.82,22000.0,22.6826,22.7071,22.6826,22.7071,22000.0
2014-01-10 13:15:00,27.82,27.83,27.8,27.81,8400.0,22.7071,22.7152,22.6907,22.6989,8400.0
2014-01-10 13:20:00,27.82,27.82,27.79,27.8,7700.0,22.7071,22.7071,22.6826,22.6907,7700.0
2014-01-10 13:25:00,27.79,27.8,27.79,27.8,3600.0,22.6826,22.6907,22.6826,22.6907,3600.0
2014-01-10 13:30:00,27.8,27.81,27.75,27.75,17700.0,22.6907,22.6989,22.6499,22.6499,17700.0
2014-01-10 13:35:00,27.76,27.76,27.74,27.76,8300.0,22.6581,22.6581,22.6418,22.6581,8300.0
2014-01-10 13:40:00,27.76,27.77,27.76,27.77,3900.0,22.6581,22.6663,22.6581,22.6663,3900.0
2014-01-10 13:45:00,27.77,27.77,27.73,27.74,9800.0,22.6663,22.6663,22.6336,22.6418,9800.0
2014-01-10 13:50:00,27.74,27.74,27.7,27.71,6900.0,22.6418,22.6418,22.6091,22.6173,6900.0
2014-01-10 13:55:00,27.7,27.7,27.66,27.67,20600.0,22.6091,22.6091,22.5765,22.5846,20600.0
2014-01-10 14:00:00,27.67,27.68,27.67,27.67,8200.0,22.5846,22.5928,22.5846,22.5846,8200.0
2014-01-10 14:05:00,27.68,27.69,27.67,27.68,12400.0,22.5928,22.601,22.5846,22.5928,12400.0
2014-01-10 14:10:00,27.69,27.69,27.67,27.67,3800.0,22.601,22.601,22.5846,22.5846,3800.0
2014-01-10 14:15:00,27.68,27.69,27.68,27.69,11900.0,22.5928,22.601,22.5928,22.601,11900.0
2014-01-10 14:20:00,27.69,27.69,27.65,27.66,10600.0,22.601,22.601,22.5683,22.5765,10600.0
2014-01-10 14:25:00,27.66,27.66,27.62,27.62,12600.0,22.5765,22.5765,22.5438,22.5438,12600.0
2014-01-10 14:30:00,27.63,27.65,27.63,27.64,15200.0,22.552,22.5683,22.552,22.5601,15200.0
2014-01-10 14:35:00,27.65,27.66,27.64,27.65,6000.0,22.5683,22.5765,22.5601,22.5683,6000.0
2014-01-10 14:40:00,27.65,27.66,27.64,27.66,16300.0,22.5683,22.5765,22.5601,22.5765,16300.0
2014-01-10 14:45:00,27.65,27.66,27.63,27.63,10400.0,22.5683,22.5765,22.552,22.552,10400.0
2014-01-10 14:50:00,27.63,27.63,27.61,27.62,18600.0,22.552,22.552,22.5357,22.5438,18600.0
2014-01-10 14:55:00,27.62,27.65,27.62,27.64,11700.0,22.5438,22.5683,22.5438,22.5601,11700.0
2014-01-10 15:00:00,27.64,27.69,27.64,27.69,40400.0,22.5601,22.601,22.5601,22.601,40400.0
2014-01-10 15:05:00,27.69,27.73,27.67,27.73,17300.0,22.601,22.6336,22.5846,22.6336,17300.0
2014-01-10 15:10:00,27.72,27.77,27.72,27.77,34400.0,22.6254,22.6663,22.6254,22.6663,34400.0
2014-01-10 15:15:00,27.77,27.77,27.74,27.77,27600.0,22.6663,22.6663,22.6418,22.6663,27600.0
2014-01-10 15:20:00,27.77,27.77,27.75,27.76,26600.0,22.6663,22.6663,22.6499,22.6581,26600.0
2014-01-10 15:25:00,27.75,27.75,27.73,27.74,38500.0,22.6499,22.6499,22.6336,22.6418,38500.0
2014-01-10 15:30:00,27.74,27.76,27.73,27.76,43900.0,22.6418,22.6581,22.6336,22.6581,43900.0
2014-01-10 15:35:00,27.76,27.76,27.75,27.76,10700.0,22.6581,22.6581,22.6499,22.6581,10700.0
2014-01-10 15:40:00,27.75,27.76,27.73,27.74,29600.0,22.6499,22.6581,22.6336,22.6418,29600.0
2014-01-10 15:45:00,27.74,27.74,27.73,27.74,46900.0,22.6418,22.6418,22.6336,22.6418,46900.0
2014-01-10 15:50:00,27.73,27.74,27.71,27.71,78400.0,22.6336,22.6418,22.6173,22.6173,78400.0
2014-01-10 15:55:00,27.72,27.75,27.7,27.75,160300.0,22.6254,22.6499,22.6091,22.6499,160300.0
2014-01-13 09:30:00,28.38,28.49,28.14,28.37,174200.0,23.1641,23.2539,22.9683,23.156,174200.0
2014-01-13 09:35:00,28.35,28.56,28.31,28.52,83900.0,23.1397,23.3111,23.107,23.2784,83900.0
2014-01-13 09:40:00,28.53,28.89,28.53,28.89,193200.0,23.2866,23.5804,23.2866,23.5804,193200.0
2014-01-13 09:45:00,28.89,28.9,28.71,28.87,159500.0,23.5804,23.5886,23.4335,23.5641,159500.0
2014-01-13 09:50:00,28.87,29.04,28.8,28.97,198000.0,23.5641,23.7028,23.507,23.6457,198000.0
2014-01-13 09:55:00,28.97,29.07,28.97,29.0,149500.0,23.6457,23.7273,23.6457,23.6702,149500.0
2014-01-13 10:00:00,29.0,29.06,28.99,29.02,106000.0,23.6702,23.7192,23.662,23.6865,106000.0
2014-01-13 10:05:00,29.02,29.17,29.01,29.17,98600.0,23.6865,23.809,23.6784,23.809,98600.0
2014-01-13 10:10:00,29.16,29.21,29.14,29.17,99200.0,23.8008,23.8416,23.7845,23.809,99200.0
2014-01-13 10:15:00,29.17,29.18,29.01,29.07,88700.0,23.809,23.8171,23.6784,23.7273,88700.0
2014-01-13 10:20:00,29.07,29.18,29.07,29.09,61700.0,23.7273,23.8171,23.7273,23.7437,61700.0
2014-01-13 10:25:00,29.1,29.14,29.08,29.08,71400.0,23.7518,23.7845,23.7355,23.7355,71400.0
2014-01-13 10:30:00,29.08,29.09,28.92,28.93,48300.0,23.7355,23.7437,23.6049,23.6131,48300.0
2014-01-13 10:35:00,28.94,28.99,28.89,28.99,38300.0,23.6212,23.662,23.5804,23.662,38300.0
2014-01-13 10:40:00,28.99,29.01,28.96,28.98,32600.0,23.662,23.6784,23.6376,23.6539,32600.0
2014-01-13 10:45:00,28.98,29.01,28.94,29.0,49800.0,23.6539,23.6784,23.6212,23.6702,49800.0
2014-01-13 10:50:00,29.01,29.05,28.97,28.98,73300.0,23.6784,23.711,23.6457,23.6539,73300.0
2014-01-13 10:55:00,28.97,29.0,28.95,28.95,31800.0,23.6457,23.6702,23.6294,23.6294,31800.0
2014-01-13 11:00:00,28.96,28.96,28.94,28.95,23000.0,23.6376,23.6376,23.6212,23.6294,23000.0
2014-01-13 11:05:00,28.96,28.96,28.92,28.94,38200.0,23.6376,23.6376,23.6049,23.6212,38200.0
2014-01-13 11:10:00,28.93,28.96,28.91,28.94,72200.0,23.6131,23.6376,23.5967,23.6212,72200.0
2014-01-13 11:15:00,28.95,28.96,28.89,28.92,39400.0,23.6294,23.6376,23.5804,23.6049,39400.0
2014-01-13 11:20:00,28.92,28.95,28.91,28.94,44800.0,23.6049,23.6294,23.5967,23.6212,44800.0
2014-01-13 11:25:00,28.95,29.02,28.95,29.0,46700.0,23.6294,23.6865,23.6294,23.6702,46700.0
2014-01-13 11:30:00,29.0,29.04,29.0,29.04,26800.0,23.6702,23.7028,23.6702,23.7028,26800.0
2014-01-13 11:35:00,29.04,29.1,29.03,29.09,24900.0,23.7028,23.7518,23.6947,23.7437,24900.0
2014-01-13 11:40:00,29.1,29.1,29.04,29.04,58200.0,23.7518,23.7518,23.7028,23.7028,58200.0
2014-01-13 11:45:00,29.04,29.1,29.03,29.1,26300.0,23.7028,23.7518,23.6947,23.7518,26300.0
2014-01-13 11:50:00,29.1,29.1,29.05,29.05,43400.0,23.7518,23.7518,23.711,23.711,43400.0
2014-01-13 11:55:00,29.05,29.08,29.05,29.08,16600.0,23.711,23.7355,23.711,23.7355,16600.0
2014-01-13 12:00:00,29.07,29.09,29.04,29.05,46700.0,23.7273,23.7437,23.7028,23.711,46700.0
2014-01-13 12:05:00,29.05,29.07,28.97,28.97,52200.0,23.711,23.7273,23.6457,23.6457,52200.0
2014-01-13 12:10:00,28.97,29.03,28.95,29.03,23700.0,23.6457,23.6947,23.6294,23.6947,23700.0
2014-01-13 12:15:00,29.02,29.02,28.99,29.0,12200.0,23.6865,23.6865,23.662,23.6702,12200.0
2014-01-13 12:20:00,29.0,29.05,29.0,29.05,21800.0,23.6702,23.711,23.6702,23.711,21800.0
2014-01-13 12:25:00,29.04,29.05,28.95,28.97,38300.0,23.7028,23.711,23.6294,23.6457,38300.0
2014-01-13 12:30:00,28.96,28.97,28.91,28.93,31000.0,23.6376,23.6457,23.5967,23.6131,31000.0
2014-01-13 12:35:00,28.93,28.97,28.92,28.97,20800.0,23.6131,23.6457,23.6049,23.6457,20800.0
2014-01-13 12:40:00,28.96,28.97,28.94,28.94,22500.0,23.6376,23.6457,23.6212,23.6212,22500.0
2014-01-13 12:45:00,28.94,28.94,28.9,28.9,39000.0,23.6212,23.6212,23.5886,23.5886,39000.0
2014-01-13 12:50:00,28.91,28.92,28.81,28.81,72000.0,23.5967,23.6049,23.5151,23.5151,72000.0
2014-01-13 12:55:00,28.82,28.82,28.75,28.75,67600.0,23.5233,23.5233,23.4661,23.4661,67600.0
2014-01-13 13:00:00,28.75,28.76,28.71,28.75,37600.0,23.4661,23.4743,23.4335,23.4661,37600.0
2014-01-13 13:05:00,28.75,28.87,28.74,28.86,22200.0,23.4661,23.5641,23.458,23.5559,22200.0
2014-01-13 13:10:00,28.86,28.87,28.84,28.87,12200.0,23.5559,23.5641,23.5396,23.5641,12200.0
2014-01-13 13:15:00,28.86,28.87,28.79,28.79,31800.0,23.5559,23.5641,23.4988,23.4988,31800.0
2014-01-13 13:20:00,28.8,28.81,28.79,28.8,24800.0,23.507,23.5151,23.4988,23.507,24800.0
2014-01-13 13:25:00,28.81,28.84,28.77,28.82,34200.0,23.5151,23.5396,23.4825,23.5233,34200.0
2014-01-13 13:30:00,28.82,28.83,28.79,28.79,22300.0,23.5233,23.5314,23.4988,23.4988,22300.0
2014-01-13 13:35:00,28.79,28.8,28.78,28.78,18400.0,23.4988,23.507,23.4906,23.4906,18400.0
2014-01-13 13:40:00,28.79,28.79,28.72,28.73,49000.0,23.4988,23.4988,23.4417,23.4498,49000.0
2014-01-13 13:45:00,28.74,28.75,28.69,28.71,47200.0,23.458,23.4661,23.4172,23.4335,47200.0
2014-01-13 13:50:00,28.71,28.71,28.64,28.67,35300.0,23.4335,23.4335,23.3764,23.4008,35300.0
2014-01-13 13:55:00,28.67,28.79,28.66,28.78,28700.0,23.4008,23.4988,23.3927,23.4906,28700.0
2014-01-13 14:00:00,28.79,28.82,28.78,28.8,36600.0,23.4988,23.5233,23.4906,23.507,36600.0
2014-01-13 14:05:00,28.8,28.87,28.78,28.87,46700.0,23.507,23.5641,23.4906,23.5641,46700.0
2014-01-13 14:10:00,28.87,28.9,28.83,28.9,70800.0,23.5641,23.5886,23.5314,23.5886,70800.0
2014-01-13 14:15:00,28.9,28.98,28.89,28.94,48900.0,23.5886,23.6539,23.5804,23.6212,48900.0
2014-01-13 14:20:00,28.94,28.96,28.87,28.88,55600.0,23.6212,23.6376,23.5641,23.5723,55600.0
2014-01-13 14:25:00,28.89,28.9,28.76,28.78,39200.0,23.5804,23.5886,23.4743,23.4906,39200.0
2014-01-13 14:30:00,28.78,28.79,28.76,28.78,24400.0,23.4906,23.4988,23.4743,23.4906,24400.0
2014-01-13 14:35:00,28.78,28.79,28.76,28.76,152000.0,23.4906,23.4988,23.4743,23.4743,152000.0
2014-01-13 14:40:00,28.75,28.78,28.74,28.74,50200.0,23.4661,23.4906,23.458,23.458,50200.0
2014-01-13 14:45:00,28.74,28.75,28.54,28.55,87300.0,23.458,23.4661,23.2947,23.3029,87300.0
2014-01-13 14:50:00,28.55,28.61,28.53,28.61,48700.0,23.3029,23.3519,23.2866,23.3519,48700.0
2014-01-13 14:55:00,28.62,28.65,28.61,28.63,26500.0,23.36,23.3845,23.3519,23.3682,26500.0
2014-01-13 15:00:00,28.63,28.63,28.53,28.53,37300.0,23.3682,23.3682,23.2866,23.2866,37300.0
2014-01-13 15:05:00,28.53,28.55,28.43,28.44,85500.0,23.2866,23.3029,23.205,23.2131,85500.0
2014-01-13 15:10:00,28.44,28.46,28.41,28.46,43300.0,23.2131,23.2294,23.1886,23.2294,43300.0
2014-01-13 15:15:00,28.45,28.48,28.43,28.46,43500.0,23.2213,23.2458,23.205,23.2294,43500.0
2014-01-13 15:20:00,28.46,28.48,28.43,28.43,37600.0,23.2294,23.2458,23.205,23.205,37600.0
2014-01-13 15:25:00,28.43,28.47,28.42,28.42,34800.0,23.205,23.2376,23.1968,23.1968,34800.0
2014-01-13 15:30:00,28.42,28.43,28.34,28.34,67800.0,23.1968,23.205,23.1315,23.1315,67800.0
2014-01-13 15:35:00,28.34,28.39,28.34,28.37,78000.0,23.1315,23.1723,23.1315,23.156,78000.0
2014-01-13 15:40:00,28.37,28.37,28.28,28.28,79900.0,23.156,23.156,23.0825,23.0825,79900.0
2014-01-13 15:45:00,28.29,28.36,28.28,28.35,107500.0,23.0907,23.1478,23.0825,23.1397,107500.0
2014-01-13 15:50:00,28.36,28.43,28.35,28.4,127300.0,23.1478,23.205,23.1397,23.1805,127300.0
2014-01-13 15:55:00,28.41,28.44,28.4,28.43,119700.0,23.1886,23.2131,23.1805,23.205,119700.0
2014-01-14 09:30:00,28.64,28.98,28.61,28.95,78800.0,23.3764,23.6539,23.3519,23.6294,78800.0
2014-01-14 09:35:00,28.95,29.04,28.94,28.97,68400.0,23.6294,23.7028,23.6212,23.6457,68400.0
2014-01-14 09:40:00,28.98,28.98,28.82,28.82,37200.0,23.6539,23.6539,23.5233,23.5233,37200.0
2014-01-14 09:45:00,28.82,28.85,28.77,28.81,44100.0,23.5233,23.5478,23.4825,23.5151,44100.0
2014-01-14 09:50:00,28.79,28.89,28.77,28.88,42800.0,23.4988,23.5804,23.4825,23.5723,42800.0
2014-01-14 09:55:00,28.89,28.89,28.79,28.88,23000.0,23.5804,23.5804,23.4988,23.5723,23000.0
2014-01-14 10:00:00,28.89,28.96,28.83,28.84,85100.0,23.5804,23.6376,23.5314,23.5396,85100.0
2014-01-14 10:05:00,28.84,28.92,28.84,28.84,40300.0,23.5396,23.6049,23.5396,23.5396,40300.0
2014-01-14 10:10:00,28.84,28.87,28.81,28.82,17900.0,23.5396,23.5641,23.5151,23.5233,17900.0
2014-01-14 10:15:00,28.81,28.82,28.78,28.78,34100.0,23.5151,23.5233,23.4906,23.4906,34100.0
2014-01-14 10:20:00,28.79,28.83,28.78,28.83,18200.0,23.4988,23.5314,23.4906,23.5314,18200.0
2014-01-14 10:25:00,28.83,28.89,28.81,28.88,21900.0,23.5314,23.5804,23.5151,23.5723,21900.0
2014-01-14 10:30:00,28.89,28.9,28.82,28.82,19900.0,23.5804,23.5886,23.5233,23.5233,19900.0
2014-01-14 10:35:00,28.82,28.85,28.81,28.84,12000.0,23.5233,23.5478,23.5151,23.5396,12000.0
2014-01-14 10:40:00,28.84,28.87,28.83,28.84,29900.0,23.5396,23.5641,23.5314,23.5396,29900.0
2014-01-14 10:45:00,28.83,28.88,28.8,28.82,23900.0,23.5314,23.5723,23.507,23.5233,23900.0
2014-01-14 10:50:00,28.82,28.84,28.81,28.82,15300.0,23.5233,23.5396,23.5151,23.5233,15300.0
2014-01-14 10:55:00,28.82,28.87,28.81,28.87,21900.0,23.5233,23.5641,23.5151,23.5641,21900.0
2014-01-14 11:00:00,28.87,28.91,28.86,28.87,17100.0,23.5641,23.5967,23.5559,23.5641,17100.0
2014-01-14 11:05:00,28.87,28.88,28.81,28.81,19800.0,23.5641,23.5723,23.5151,23.5151,19800.0
2014-01-14 11:10:00,28.81,28.83,28.8,28.83,20300.0,23.5151,23.5314,23.507,23.5314,20300.0
2014-01-14 11:15:00,28.82,28.93,28.82,28.9,24900.0,23.5233,23.6131,23.5233,23.5886,24900.0
2014-01-14 11:20:00,28.9,28.93,28.87,28.93,28900.0,23.5886,23.6131,23.5641,23.6131,28900.0
2014-01-14 11:25:00,28.93,28.93,28.9,28.92,15900.0,23.6131,23.6131,23.5886,23.6049,15900.0
2014-01-14 11:30:00,28.92,28.98,28.92,28.92,43600.0,23.6049,23.6539,23.6049,23.6049,43600.0
2014-01-14 11:35:00,28.91,28.91,28.86,28.9,7600.0,23.5967,23.5967,23.5559,23.5886,7600.0
2014-01-14 11:40:00,28.9,28.93,28.9,28.92,7600.0,23.5886,23.6131,23.5886,23.6049,7600.0
2014-01-14 11:45:00,28.92,28.94,28.89,28.94,8000.0,23.6049,23.6212,23.5804,23.6212,8000.0
2014-01-14 11:50:00,28.94,28.94,28.87,28.88,9200.0,23.6212,23.6212,23.5641,23.5723,9200.0
2014-01-14 11:55:00,28.88,28.9,28.87,28.89,9300.0,23.5723,23.5886,23.5641,23.5804,9300.0
2014-01-14 12:00:00,28.89,28.9,28.88,28.9,16400.0,23.5804,23.5886,23.5723,23.5886,16400.0
2014-01-14 12:05:00,28.9,28.94,28.9,28.92,15500.0,23.5886,23.6212,23.5886,23.6049,15500.0
2014-01-14 12:10:00,28.92,28.92,28.91,28.91,7700.0,23.6049,23.6049,23.5967,23.5967,7700.0
2014-01-14 12:15:00,28.92,28.98,28.92,28.98,16300.0,23.6049,23.6539,23.6049,23.6539,16300.0
2014-01-14 12:20:00,28.97,29.0,28.96,28.98,19200.0,23.6457,23.6702,23.6376,23.6539,19200.0
2014-01-14 12:25:00,28.98,28.98,28.94,28.98,13600.0,23.6539,23.6539,23.6212,23.6539,13600.0
2014-01-14 12:30:00,28.98,28.98,28.92,28.94,17300.0,23.6539,23.6539,23.6049,23.6212,17300.0
2014-01-14 12:35:00,28.94,28.97,28.92,28.97,9900.0,23.6212,23.6457,23.6049,23.6457,9900.0
2014-01-14 12:40:00,28.97,29.0,28.96,28.99,11800.0,23.6457,23.6702,23.6376,23.662,11800.0
2014-01-14 12:45:00,28.98,28.99,28.96,28.98,11600.0,23.6539,23.662,23.6376,23.6539,11600.0
2014-01-14 12:50:00,28.98,28.99,28.93,28.93,8000.0,23.6539,23.662,23.6131,23.6131,8000.0
2014-01-14 12:55:00,28.94,28.95,28.93,28.95,6500.0,23.6212,23.6294,23.6131,23.6294,6500.0
2014-01-14 13:00:00,28.95,28.95,28.92,28.92,25100.0,23.6294,23.6294,23.6049,23.6049,25100.0
2014-01-14 13:05:00,28.92,29.0,28.92,29.0,62300.0,23.6049,23.6702,23.6049,23.6702,62300.0
2014-01-14 13:10:00,29.0,29.05,29.0,29.04,28700.0,23.6702,23.711,23.6702,23.7028,28700.0
2014-01-14 13:15:00,29.03,29.07,29.03,29.07,9800.0,23.6947,23.7273,23.6947,23.7273,9800.0
2014-01-14 13:20:00,29.07,29.08,29.03,29.04,18300.0,23.7273,23.7355,23.6947,23.7028,18300.0
2014-01-14 13:25:00,29.04,29.05,29.02,29.02,25700.0,23.7028,23.711,23.6865,23.6865,25700.0
2014-01-14 13:30:00,29.02,29.03,29.01,29.02,31100.0,23.6865,23.6947,23.6784,23.6865,31100.0
2014-01-14 13:35:00,29.01,29.12,29.0,29.12,51900.0,23.6784,23.7681,23.6702,23.7681,51900.0
2014-01-14 13:40:00,29.11,29.14,29.09,29.1,30300.0,23.76,23.7845,23.7437,23.7518,30300.0
2014-01-14 13:45:00,29.09,29.14,29.09,29.11,32400.0,23.7437,23.7845,23.7437,23.76,32400.0
2014-01-14 13:50:00,29.1,29.17,29.1,29.16,43000.0,23.7518,23.809,23.7518,23.8008,43000.0
2014-01-14 13:55:00,29.16,29.16,29.12,29.14,21600.0,23.8008,23.8008,23.7681,23.7845,21600.0
2014-01-14 14:00:00,29.14,29.14,29.1,29.12,28500.0,23.7845,23.7845,23.7518,23.7681,28500.0
2014-01-14 14:05:00,29.12,29.13,29.12,29.12,24700.0,23.7681,23.7763,23.7681,23.7681,24700.0
2014-01-14 14:10:00,29.13,29.15,29.11,29.15,29800.0,23.7763,23.7926,23.76,23.7926,29800.0
2014-01-14 14:15:00,29.15,29.15,29.11,29.13,34400.0,23.7926,23.7926,23.76,23.7763,34400.0
2014-01-14 14:20:00,29.12,29.13,29.1,29.1,5400.0,23.7681,23.7763,23.7518,23.7518,5400.0
2014-01-14 14:25:00,29.1,29.15,29.1,29.13,20600.0,23.7518,23.7926,23.7518,23.7763,20600.0
2014-01-14 14:30:00,29.13,29.15,29.09,29.1,12900.0,23.7763,23.7926,23.7437,23.7518,12900.0
2014-01-14 14:35:00,29.09,29.1,29.08,29.1,12900.0,23.7437,23.7518,23.7355,23.7518,12900.0
2014-01-14 14:40:00,29.1,29.11,29.07,29.09,49400.0,23.7518,23.76,23.7273,23.7437,49400.0
2014-01-14 14:45:00,29.1,29.14,29.1,29.12,18700.0,23.7518,23.7845,23.7518,23.7681,18700.0
2014-01-14 14:50:00,29.13,29.13,29.1,29.11,39200.0,23.7763,23.7763,23.7518,23.76,39200.0
2014-01-14 14:55:00,29.1,29.11,29.07,29.09,49000.0,23.7518,23.76,23.7273,23.7437,49000.0
2014-01-14 15:00:00,29.09,29.09,29.08,29.09,7900.0,23.7437,23.7437,23.7355,23.7437,7900.0
2014-01-14 15:05:00,29.09,29.09,29.05,29.05,19600.0,23.7437,23.7437,23.711,23.711,19600.0
2014-01-14 15:10:00,29.05,29.06,29.0,29.0,64800.0,23.711,23.7192,23.6702,23.6702,64800.0
2014-01-14 15:15:00,29.01,29.01,28.99,28.99,47900.0,23.6784,23.6784,23.662,23.662,47900.0
2014-01-14 15:20:00,28.99,29.0,28.98,28.98,18900.0,23.662,23.6702,23.6539,23.6539,18900.0
2014-01-14 15:25:00,28.98,29.0,28.97,28.99,27100.0,23.6539,23.6702,23.6457,23.662,27100.0
2014-01-14 15:30:00,29.0,29.01,28.98,28.99,42300.0,23.6702,23.6784,23.6539,23.662,42300.0
2014-01-14 15:35:00,28.98,28.99,28.96,28.96,23300.0,23.6539,23.662,23.6376,23.6376,23300.0
2014-01-14 15:40:00,28.96,29.0,28.96,29.0,38200.0,23.6376,23.6702,23.6376,23.6702,38200.0
2014-01-14 15:45:00,28.99,29.0,28.95,28.95,48000.0,23.662,23.6702,23.6294,23.6294,48000.0
2014-01-14 15:50:00,28.95,28.96,28.91,28.94,103000.0,23.6294,23.6376,23.5967,23.6212,103000.0
2014-01-14 15:55:00,28.93,28.94,28.92,28.92,107500.0,23.6131,23.6212,23.6049,23.6049,107500.0
2014-01-15 09:30:00,29.14,29.23,29.12,29.19,76000.0,23.7845,23.8579,23.7681,23.8253,76000.0
2014-01-15 09:35:00,29.2,29.24,29.09,29.11,119700.0,23.8334,23.8661,23.7437,23.76,119700.0
2014-01-15 09:40:00,29.11,29.15,29.08,29.1,56100.0,23.76,23.7926,23.7355,23.7518,56100.0
2014-01-15 09:45:00,29.11,29.15,29.09,29.14,39200.0,23.76,23.7926,23.7437,23.7845,39200.0
2014-01-15 09:50:00,29.13,29.14,29.03,29.03,37800.0,23.7763,23.7845,23.6947,23.6947,37800.0
2014-01-15 09:55:00,29.02,29.11,29.01,29.06,43200.0,23.6865,23.76,23.6784,23.7192,43200.0
2014-01-15 10:00:00,29.08,29.14,29.02,29.02,34100.0,23.7355,23.7845,23.6865,23.6865,34100.0
2014-01-15 10:05:00,29.03,29.08,29.03,29.08,61400.0,23.6947,23.7355,23.6947,23.7355,61400.0
2014-01-15 10:10:00,29.08,29.11,29.05,29.08,26300.0,23.7355,23.76,23.711,23.7355,26300.0
2014-01-15 10:15:00,29.09,29.14,29.08,29.12,26100.0,23.7437,23.7845,23.7355,23.7681,26100.0
2014-01-15 10:20:00,29.12,29.12,29.04,29.05,24800.0,23.7681,23.7681,23.7028,23.711,24800.0
2014-01-15 10:25:00,29.05,29.07,29.04,29.06,34200.0,23.711,23.7273,23.7028,23.7192,34200.0
2014-01-15 10:30:00,29.07,29.09,29.04,29.05,32000.0,23.7273,23.7437,23.7028,23.711,32000.0
2014-01-15 10:35:00,29.06,29.09,29.05,29.05,28500.0,23.7192,23.7437,23.711,23.711,28500.0
2014-01-15 10:40:00,29.06,29.06,29.01,29.02,26900.0,23.7192,23.7192,23.6784,23.6865,26900.0
2014-01-15 10:45:00,29.01,29.01,28.9,28.92,72100.0,23.6784,23.6784,23.5886,23.6049,72100.0
2014-01-15 10:50:00,28.92,28.97,28.91,28.96,36100.0,23.6049,23.6457,23.5967,23.6376,36100.0
2014-01-15 10:55:00,28.96,28.96,28.91,28.91,19800.0,23.6376,23.6376,23.5967,23.5967,19800.0
2014-01-15 11:00:00,28.92,28.98,28.92,28.98,23000.0,23.6049,23.6539,23.6049,23.6539,23000.0
2014-01-15 11:05:00,28.98,29.04,28.96,28.96,33500.0,23.6539,23.7028,23.6376,23.6376,33500.0
2014-01-15 11:10:00,28.97,29.0,28.95,28.98,26000.0,23.6457,23.6702,23.6294,23.6539,26000.0
2014-01-15 11:15:00,28.98,29.03,28.97,29.03,22100.0,23.6539,23.6947,23.6457,23.6947,22100.0
2014-01-15 11:20:00,29.03,29.04,28.96,28.98,24900.0,23.6947,23.7028,23.6376,23.6539,24900.0
2014-01-15 11:25:00,28.98,29.04,28.94,29.04,40000.0,23.6539,23.7028,23.6212,23.7028,40000.0
2014-01-15 11:30:00,29.04,29.09,29.04,29.09,18100.0,23.7028,23.7437,23.7028,23.7437,18100.0
2014-01-15 11:35:00,29.09,29.09,29.06,29.09,10200.0,23.7437,23.7437,23.7192,23.7437,10200.0
2014-01-15 11:40:00,29.09,29.1,29.06,29.09,31300.0,23.7437,23.7518,23.7192,23.7437,31300.0
2014-01-15 11:45:00,29.11,29.13,29.08,29.09,24400.0,23.76,23.7763,23.7355,23.7437,24400.0
2014-01-15 11:50:00,29.09,29.11,29.08,29.1,8600.0,23.7437,23.76,23.7355,23.7518,8600.0
2014-01-15 11:55:00,29.11,29.11,29.04,29.04,9500.0,23.76,23.76,23.7028,23.7028,9500.0
2014-01-15 12:00:00,29.04,29.05,29.01,29.01,16800.0,23.7028,23.711,23.6784,23.6784,16800.0
2014-01-15 12:05:00,29.01,29.04,29.0,29.03,19100.0,23.6784,23.7028,23.6702,23.6947,19100.0
2014-01-15 12:10:00,29.04,29.09,29.03,29.04,16500.0,23.7028,23.7437,23.6947,23.7028,16500.0
2014-01-15 12:15:00,29.03,29.06,29.03,29.05,10200.0,23.6947,23.7192,23.6947,23.711,10200.0
2014-01-15 12:20:00,29.06,29.1,29.05,29.07,9600.0,23.7192,23.7518,23.711,23.7273,9600.0
2014-01-15 12:25:00,29.08,29.08,29.03,29.03,8100.0,23.7355,23.7355,23.6947,23.6947,8100.0
2014-01-15 12:30:00,29.04,29.07,29.02,29.04,15200.0,23.7028,23.7273,23.6865,23.7028,15200.0
2014-01-15 12:35:00,29.03,29.05,29.03,29.05,10300.0,23.6947,23.711,23.6947,23.711,10300.0
2014-01-15 12:40:00,29.05,29.05,28.99,28.99,38000.0,23.711,23.711,23.662,23.662,38000.0
2014-01-15 12:45:00,28.99,29.0,28.98,29.0,11400.0,23.662,23.6702,23.6539,23.6702,11400.0
2014-01-15 12:50:00,29.0,29.08,29.0,29.08,25000.0,23.6702,23.7355,23.6702,23.7355,25000.0
2014-01-15 12:55:00,29.07,29.11,29.05,29.11,30700.0,23.7273,23.76,23.711,23.76,30700.0
2014-01-15 13:00:00,29.11,29.19,29.1,29.18,43300.0,23.76,23.8253,23.7518,23.8171,43300.0
2014-01-15 13:05:00,29.18,29.23,29.18,29.22,25700.0,23.8171,23.8579,23.8171,23.8498,25700.0
2014-01-15 13:10:00,29.21,29.21,29.15,29.17,36900.0,23.8416,23.8416,23.7926,23.809,36900.0
2014-01-15 13:15:00,29.16,29.16,29.13,29.15,8200.0,23.8008,23.8008,23.7763,23.7926,8200.0
2014-01-15 13:20:00,29.15,29.15,29.11,29.11,7300.0,23.7926,23.7926,23.76,23.76,7300.0
2014-01-15 13:25:00,29.1,29.11,29.09,29.11,9000.0,23.7518,23.76,23.7437,23.76,9000.0
2014-01-15 13:30:00,29.11,29.14,29.1,29.1,22100.0,23.76,23.7845,23.7518,23.7518,22100.0
2014-01-15 13:35:00,29.11,29.14,29.1,29.12,11200.0,23.76,23.7845,23.7518,23.7681,11200.0
2014-01-15 13:40:00,29.11,29.13,29.09,29.13,10500.0,23.76,23.7763,23.7437,23.7763,10500.0
2014-01-15 13:45:00,29.13,29.14,29.11,29.13,11400.0,23.7763,23.7845,23.76,23.7763,11400.0
2014-01-15 13:50:00,29.13,29.15,29.11,29.15,10900.0,23.7763,23.7926,23.76,23.7926,10900.0
2014-01-15 13:55:00,29.16,29.19,29.16,29.19,32600.0,23.8008,23.8253,23.8008,23.8253,32600.0
2014-01-15 14:00:00,29.18,29.19,29.16,29.19,15000.0,23.8171,23.8253,23.8008,23.8253,15000.0
2014-01-15 14:05:00,29.19,29.19,29.16,29.17,13400.0,23.8253,23.8253,23.8008,23.809,13400.0
2014-01-15 14:10:00,29.17,29.17,29.14,29.16,29300.0,23.809,23.809,23.7845,23.8008,29300.0
2014-01-15 14:15:00,29.15,29.17,29.14,29.17,19700.0,23.7926,23.809,23.7845,23.809,19700.0
2014-01-15 14:20:00,29.17,29.19,29.17,29.18,22000.0,23.809,23.8253,23.809,23.8171,22000.0
2014-01-15 14:25:00,29.18,29.22,29.17,29.22,39100.0,23.8171,23.8498,23.809,23.8498,39100.0
2014-01-15 14:30:00,29.23,29.3,29.23,29.28,110800.0,23.8579,23.9151,23.8579,23.8987,110800.0
2014-01-15 14:35:00,29.28,29.28,29.27,29.27,15200.0,23.8987,23.8987,23.8906,23.8906,15200.0
2014-01-15 14:40:00,29.28,29.28,29.24,29.24,22300.0,23.8987,23.8987,23.8661,23.8661,22300.0
2014-01-15 14:45:00,29.25,29.27,29.24,29.26,30600.0,23.8743,23.8906,23.8661,23.8824,30600.0
2014-01-15 14:50:00,29.26,29.27,29.25,29.25,34000.0,23.8824,23.8906,23.8743,23.8743,34000.0
2014-01-15 14:55:00,29.25,29.26,29.16,29.19,97200.0,23.8743,23.8824,23.8008,23.8253,97200.0
2014-01-15 15:00:00,29.19,29.21,29.16,29.19,46400.0,23.8253,23.8416,23.8008,23.8253,46400.0
2014-01-15 15:05:00,29.19,29.21,29.18,29.2,46600.0,23.8253,23.8416,23.8171,23.8334,46600.0
2014-01-15 15:10:00,29.2,29.21,29.19,29.2,34500.0,23.8334,23.8416,23.8253,23.8334,34500.0
2014-01-15 15:15:00,29.19,29.2,29.17,29.17,32800.0,23.8253,23.8334,23.809,23.809,32800.0
2014-01-15 15:20:00,29.17,29.17,29.12,29.13,29800.0,23.809,23.809,23.7681,23.7763,29800.0
2014-01-15 15:25:00,29.12,29.14,29.12,29.14,18900.0,23.7681,23.7845,23.7681,23.7845,18900.0
2014-01-15 15:30:00,29.14,29.14,29.08,29.11,95700.0,23.7845,23.7845,23.7355,23.76,95700.0
2014-01-15 15:35:00,29.1,29.16,29.1,29.15,64700.0,23.7518,23.8008,23.7518,23.7926,64700.0
2014-01-15 15:40:00,29.16,29.21,29.15,29.21,47500.0,23.8008,23.8416,23.7926,23.8416,47500.0
2014-01-15 15:45:00,29.21,29.24,29.14,29.14,76900.0,23.8416,23.8661,23.7845,23.7845,76900.0
2014-01-15 15:50:00,29.14,29.15,29.12,29.12,39100.0,23.7845,23.7926,23.7681,23.7681,39100.0
2014-01-15 15:55:00,29.13,29.13,29.1,29.12,106100.0,23.7763,23.7763,23.7518,23.7681,106100.0
2014-01-16 09:30:00,29.11,29.15,28.87,28.99,136400.0,23.76,23.7926,23.5641,23.662,136400.0
2014-01-16 09:35:00,28.98,29.1,28.84,28.99,104600.0,23.6539,23.7518,23.5396,23.662,104600.0
2014-01-16 09:40:00,28.95,29.01,28.8,28.85,57400.0,23.6294,23.6784,23.507,23.5478,57400.0
2014-01-16 09:45:00,28.84,28.84,28.68,28.76,138300.0,23.5396,23.5396,23.409,23.4743,138300.0
2014-01-16 09:50:00,28.76,28.79,28.66,28.71,64300.0,23.4743,23.4988,23.3927,23.4335,64300.0
2014-01-16 09:55:00,28.71,28.71,28.59,28.62,107100.0,23.4335,23.4335,23.3356,23.36,107100.0
2014-01-16 10:00:00,28.62,28.64,28.52,28.6,75700.0,23.36,23.3764,23.2784,23.3437,75700.0
2014-01-16 10:05:00,28.61,28.62,28.54,28.57,137600.0,23.3519,23.36,23.2947,23.3192,137600.0
2014-01-16 10:10:00,28.57,28.7,28.57,28.66,72500.0,23.3192,23.4253,23.3192,23.3927,72500.0
2014-01-16 10:15:00,28.67,28.7,28.64,28.7,70000.0,23.4008,23.4253,23.3764,23.4253,70000.0
2014-01-16 10:20:00,28.7,28.72,28.69,28.71,35500.0,23.4253,23.4417,23.4172,23.4335,35500.0
2014-01-16 10:25:00,28.71,28.75,28.69,28.72,39300.0,23.4335,23.4661,23.4172,23.4417,39300.0
2014-01-16 10:30:00,28.71,28.85,28.7,28.8,55100.0,23.4335,23.5478,23.4253,23.507,55100.0
2014-01-16 10:35:00,28.8,28.91,28.8,28.85,46700.0,23.507,23.5967,23.507,23.5478,46700.0
2014-01-16 10:40:00,28.84,28.85,28.76,28.76,31700.0,23.5396,23.5478,23.4743,23.4743,31700.0
2014-01-16 10:45:00,28.75,28.76,28.7,28.76,40100.0,23.4661,23.4743,23.4253,23.4743,40100.0
2014-01-16 10:50:00,28.76,28.76,28.7,28.71,26200.0,23.4743,23.4743,23.4253,23.4335,26200.0
2014-01-16 10:55:00,28.73,28.77,28.73,28.77,26500.0,23.4498,23.4825,23.4498,23.4825,26500.0
2014-01-16 11:00:00,28.76,28.76,28.71,28.74,19000.0,23.4743,23.4743,23.4335,23.458,19000.0
2014-01-16 11:05:00,28.74,28.77,28.7,28.74,80500.0,23.458,23.4825,23.4253,23.458,80500.0
2014-01-16 11:10:00,28.75,28.78,28.75,28.78,13800.0,23.4661,23.4906,23.4661,23.4906,13800.0
2014-01-16 11:15:00,28.78,28.78,28.73,28.73,41700.0,23.4906,23.4906,23.4498,23.4498,41700.0
2014-01-16 11:20:00,28.73,28.75,28.73,28.74,15000.0,23.4498,23.4661,23.4498,23.458,15000.0
2014-01-16 11:25:00,28.75,28.76,28.72,28.75,53500.0,23.4661,23.4743,23.4417,23.4661,53500.0
2014-01-16 11:30:00,28.75,28.76,28.71,28.72,26400.0,23.4661,23.4743,23.4335,23.4417,26400.0
2014-01-16 11:35:00,28.73,28.75,28.72,28.75,25100.0,23.4498,23.4661,23.4417,23.4661,25100.0
2014-01-16 11:40:00,28.75,28.78,28.73,28.78,37700.0,23.4661,23.4906,23.4498,23.4906,37700.0
2014-01-16 11:45:00,28.78,28.89,28.78,28.89,30800.0,23.4906,23.5804,23.4906,23.5804,30800.0
2014-01-16 11:50:00,28.89,28.93,28.85,28.85,37700.0,23.5804,23.6131,23.5478,23.5478,37700.0
2014-01-16 11:55:00,28.86,28.86,28.81,28.82,35500.0,23.5559,23.5559,23.5151,23.5233,35500.0
2014-01-16 12:00:00,28.82,28.83,28.8,28.81,19200.0,23.5233,23.5314,23.507,23.5151,19200.0
2014-01-16 12:05:00,28.81,28.81,28.76,28.76,25000.0,23.5151,23.5151,23.4743,23.4743,25000.0
2014-01-16 12:10:00,28.77,28.77,28.71,28.71,34700.0,23.4825,23.4825,23.4335,23.4335,34700.0
2014-01-16 12:15:00,28.71,28.74,28.71,28.74,20500.0,23.4335,23.458,23.4335,23.458,20500.0
2014-01-16 12:20:00,28.75,28.75,28.66,28.66,81200.0,23.4661,23.4661,23.3927,23.3927,81200.0
2014-01-16 12:25:00,28.66,28.69,28.63,28.69,45900.0,23.3927,23.4172,23.3682,23.4172,45900.0
2014-01-16 12:30:00,28.69,28.71,28.68,28.71,20400.0,23.4172,23.4335,23.409,23.4335,20400.0
2014-01-16 12:35:00,28.71,28.75,28.71,28.75,33200.0,23.4335,23.4661,23.4335,23.4661,33200.0
2014-01-16 12:40:00,28.75,28.75,28.71,28.72,79400.0,23.4661,23.4661,23.4335,23.4417,79400.0
2014-01-16 12:45:00,28.72,28.73,28.6,28.61,38800.0,23.4417,23.4498,23.3437,23.3519,38800.0
2014-01-16 12:50:00,28.6,28.61,28.6,28.6,30600.0,23.3437,23.3519,23.3437,23.3437,30600.0
2014-01-16 12:55:00,28.6,28.61,28.6,28.61,58200.0,23.3437,23.3519,23.3437,23.3519,58200.0
2014-01-16 13:00:00,28.61,28.61,28.6,28.61,31500.0,23.3519,23.3519,23.3437,23.3519,31500.0
2014-01-16 13:05:00,28.6,28.61,28.52,28.57,119600.0,23.3437,23.3519,23.2784,23.3192,119600.0
2014-01-16 13:10:00,28.57,28.6,28.56,28.59,26100.0,23.3192,23.3437,23.3111,23.3356,26100.0
2014-01-16 13:15:00,28.59,28.59,28.56,28.58,22300.0,23.3356,23.3356,23.3111,23.3274,22300.0
2014-01-16 13:20:00,28.59,28.6,28.57,28.57,38300.0,23.3356,23.3437,23.3192,23.3192,38300.0
2014-01-16 13:25:00,28.57,28.61,28.54,28.6,88100.0,23.3192,23.3519,23.2947,23.3437,88100.0
2014-01-16 13:30:00,28.59,28.6,28.59,28.6,22500.0,23.3356,23.3437,23.3356,23.3437,22500.0
2014-01-16 13:35:00,28.6,28.75,28.6,28.75,45200.0,23.3437,23.4661,23.3437,23.4661,45200.0
2014-01-16 13:40:00,28.75,28.77,28.69,28.69,47800.0,23.4661,23.4825,23.4172,23.4172,47800.0
2014-01-16 13:45:00,28.69,28.7,28.66,28.66,19800.0,23.4172,23.4253,23.3927,23.3927,19800.0
2014-01-16 13:50:00,28.66,28.66,28.54,28.55,65900.0,23.3927,23.3927,23.2947,23.3029,65900.0
2014-01-16 13:55:00,28.55,28.55,28.42,28.43,131000.0,23.3029,23.3029,23.1968,23.205,131000.0
2014-01-16 14:00:00,28.43,28.53,28.38,28.52,96500.0,23.205,23.2866,23.1641,23.2784,96500.0
2014-01-16 14:05:00,28.51,28.54,28.48,28.49,27000.0,23.2703,23.2947,23.2458,23.2539,27000.0
2014-01-16 14:10:00,28.49,28.52,28.49,28.52,41900.0,23.2539,23.2784,23.2539,23.2784,41900.0
2014-01-16 14:15:00,28.52,28.52,28.49,28.5,17400.0,23.2784,23.2784,23.2539,23.2621,17400.0
2014-01-16 14:20:00,28.48,28.5,28.48,28.49,36400.0,23.2458,23.2621,23.2458,23.2539,36400.0
2014-01-16 14:25:00,28.48,28.48,28.42,28.46,79300.0,23.2458,23.2458,23.1968,23.2294,79300.0
2014-01-16 14:30:00,28.46,28.47,28.45,28.46,38200.0,23.2294,23.2376,23.2213,23.2294,38200.0
2014-01-16 14:35:00,28.46,28.61,28.46,28.61,77700.0,23.2294,23.3519,23.2294,23.3519,77700.0
2014-01-16 14:40:00,28.61,28.71,28.58,28.69,79100.0,23.3519,23.4335,23.3274,23.4172,79100.0
2014-01-16 14:45:00,28.7,28.7,28.61,28.61,42100.0,23.4253,23.4253,23.3519,23.3519,42100.0
2014-01-16 14:50:00,28.62,28.63,28.58,28.59,68000.0,23.36,23.3682,23.3274,23.3356,68000.0
2014-01-16 14:55:00,28.59,28.59,28.49,28.53,86300.0,23.3356,23.3356,23.2539,23.2866,86300.0
2014-01-16 15:00:00,28.53,28.63,28.52,28.6,80500.0,23.2866,23.3682,23.2784,23.3437,80500.0
2014-01-16 15:05:00,28.6,28.63,28.55,28.55,66500.0,23.3437,23.3682,23.3029,23.3029,66500.0
2014-01-16 15:10:00,28.55,28.55,28.46,28.5,97200.0,23.3029,23.3029,23.2294,23.2621,97200.0
2014-01-16 15:15:00,28.5,28.55,28.48,28.55,71600.0,23.2621,23.3029,23.2458,23.3029,71600.0
2014-01-16 15:20:00,28.55,28.59,28.5,28.57,166700.0,23.3029,23.3356,23.2621,23.3192,166700.0
2014-01-16 15:25:00,28.57,28.57,28.41,28.43,131200.0,23.3192,23.3192,23.1886,23.205,131200.0
2014-01-16 15:30:00,28.42,28.51,28.41,28.48,97500.0,23.1968,23.2703,23.1886,23.2458,97500.0
2014-01-16 15:35:00,28.48,28.49,28.38,28.39,206200.0,23.2458,23.2539,23.1641,23.1723,206200.0
2014-01-16 15:40:00,28.39,28.46,28.39,28.46,114700.0,23.1723,23.2294,23.1723,23.2294,114700.0
2014-01-16 15:45:00,28.46,28.5,28.39,28.44,210500.0,23.2294,23.2621,23.1723,23.2131,210500.0
2014-01-16 15:50:00,28.44,28.62,28.44,28.61,205100.0,23.2131,23.36,23.2131,23.3519,205100.0
2014-01-16 15:55:00,28.6,28.72,28.6,28.61,339200.0,23.3437,23.4417,23.3437,23.3519,339200.0
2014-01-17 09:30:00,31.46,31.8,31.0,31.14,861100.0,25.6781,25.9556,25.3026,25.4169,861100.0
2014-01-17 09:35:00,31.11,31.2,30.66,30.93,523300.0,25.3924,25.4659,25.0251,25.2455,523300.0
2014-01-17 09:40:00,30.95,31.19,30.52,30.54,557600.0,25.2618,25.4577,24.9108,24.9272,557600.0
2014-01-17 09:45:00,30.55,31.19,30.54,31.16,452700.0,24.9353,25.4577,24.9272,25.4332,452700.0
2014-01-17 09:50:00,31.16,31.2,30.98,30.99,383800.0,25.4332,25.4659,25.2863,25.2945,383800.0
2014-01-17 09:55:00,31.02,31.3,30.82,30.97,374200.0,25.319,25.5475,25.1557,25.2781,374200.0
2014-01-17 10:00:00,30.96,31.22,30.92,31.05,236600.0,25.27,25.4822,25.2373,25.3434,236600.0
2014-01-17 10:05:00,31.06,31.11,30.84,30.86,185800.0,25.3516,25.3924,25.172,25.1884,185800.0
2014-01-17 10:10:00,30.84,31.0,30.62,30.88,227800.0,25.172,25.3026,24.9925,25.2047,227800.0
2014-01-17 10:15:00,30.89,30.94,30.65,30.94,241600.0,25.2128,25.2537,25.017,25.2537,241600.0
2014-01-17 10:20:00,30.94,31.0,30.64,30.75,243000.0,25.2537,25.3026,25.0088,25.0986,243000.0
2014-01-17 10:25:00,30.75,30.86,30.66,30.82,180300.0,25.0986,25.1884,25.0251,25.1557,180300.0
2014-01-17 10:30:00,30.82,30.84,30.67,30.76,207300.0,25.1557,25.172,25.0333,25.1067,207300.0
2014-01-17 10:35:00,30.76,30.77,30.61,30.62,185200.0,25.1067,25.1149,24.9843,24.9925,185200.0
2014-01-17 10:40:00,30.62,30.63,30.51,30.53,175700.0,24.9925,25.0006,24.9027,24.919,175700.0
2014-01-17 10:45:00,30.53,30.53,30.27,30.38,341900.0,24.919,24.919,24.7068,24.7966,341900.0
2014-01-17 10:50:00,30.38,30.48,30.36,30.46,278900.0,24.7966,24.8782,24.7803,24.8619,278900.0
2014-01-17 10:55:00,30.46,30.5,30.36,30.49,211800.0,24.8619,24.8945,24.7803,24.8864,211800.0
2014-01-17 11:00:00,30.5,30.72,30.5,30.67,189100.0,24.8945,25.0741,24.8945,25.0333,189100.0
2014-01-17 11:05:00,30.68,30.83,30.63,30.63,133100.0,25.0414,25.1639,25.0006,25.0006,133100.0
2014-01-17 11:10:00,30.63,30.8,30.61,30.8,84100.0,25.0006,25.1394,24.9843,25.1394,84100.0
2014-01-17 11:15:00,30.8,30.82,30.69,30.7,87900.0,25.1394,25.1557,25.0496,25.0578,87900.0
2014-01-17 11:20:00,30.69,30.75,30.64,30.74,57000.0,25.0496,25.0986,25.0088,25.0904,57000.0
2014-01-17 11:25:00,30.75,30.92,30.75,30.92,116800.0,25.0986,25.2373,25.0986,25.2373,116800.0
2014-01-17 11:30:00,30.93,30.96,30.84,30.94,132100.0,25.2455,25.27,25.172,25.2537,132100.0
2014-01-17 11:35:00,30.95,31.0,30.91,30.94,129200.0,25.2618,25.3026,25.2292,25.2537,129200.0
2014-01-17 11:40:00,30.94,31.0,30.91,30.92,133100.0,25.2537,25.3026,25.2292,25.2373,133100.0
2014-01-17 11:45:00,30.92,30.96,30.86,30.88,59100.0,25.2373,25.27,25.1884,25.2047,59100.0
2014-01-17 11:50:00,30.87,30.93,30.82,30.87,61000.0,25.1965,25.2455,25.1557,25.1965,61000.0
2014-01-17 11:55:00,30.86,30.95,30.86,30.92,46800.0,25.1884,25.2618,25.1884,25.2373,46800.0
2014-01-17 12:00:00,30.92,30.95,30.82,30.88,53700.0,25.2373,25.2618,25.1557,25.2047,53700.0
2014-01-17 12:05:00,30.88,30.91,30.87,30.9,31000.0,25.2047,25.2292,25.1965,25.221,31000.0
2014-01-17 12:10:00,30.9,30.91,30.83,30.85,75200.0,25.221,25.2292,25.1639,25.1802,75200.0
2014-01-17 12:15:00,30.84,30.87,30.74,30.87,63400.0,25.172,25.1965,25.0904,25.1965,63400.0
2014-01-17 12:20:00,30.87,30.88,30.75,30.76,64000.0,25.1965,25.2047,25.0986,25.1067,64000.0
2014-01-17 12:25:00,30.76,30.86,30.76,30.82,31000.0,25.1067,25.1884,25.1067,25.1557,31000.0
2014-01-17 12:30:00,30.82,30.85,30.81,30.85,20400.0,25.1557,25.1802,25.1475,25.1802,20400.0
2014-01-17 12:35:00,30.85,30.87,30.76,30.78,44700.0,25.1802,25.1965,25.1067,25.1231,44700.0
2014-01-17 12:40:00,30.78,30.8,30.71,30.77,65800.0,25.1231,25.1394,25.0659,25.1149,65800.0
2014-01-17 12:45:00,30.77,30.79,30.69,30.74,63900.0,25.1149,25.1312,25.0496,25.0904,63900.0
2014-01-17 12:50:00,30.74,30.74,30.66,30.68,52500.0,25.0904,25.0904,25.0251,25.0414,52500.0
2014-01-17 12:55:00,30.67,30.67,30.52,30.59,68700.0,25.0333,25.0333,24.9108,24.968,68700.0
2014-01-17 13:00:00,30.6,30.63,30.52,30.54,82600.0,24.9761,25.0006,24.9108,24.9272,82600.0
2014-01-17 13:05:00,30.54,30.54,30.3,30.46,206700.0,24.9272,24.9272,24.7313,24.8619,206700.0
2014-01-17 13:10:00,30.46,30.52,30.35,30.37,87000.0,24.8619,24.9108,24.7721,24.7884,87000.0
2014-01-17 13:15:00,30.37,30.6,30.35,30.6,176800.0,24.7884,24.9761,24.7721,24.9761,176800.0
2014-01-17 13:20:00,30.6,30.68,30.56,30.6,64900.0,24.9761,25.0414,24.9435,24.9761,64900.0
2014-01-17 13:25:00,30.6,30.66,30.59,30.64,51600.0,24.9761,25.0251,24.968,25.0088,51600.0
2014-01-17 13:30:00,30.64,30.66,30.55,30.64,93000.0,25.0088,25.0251,24.9353,25.0088,93000.0
2014-01-17 13:35:00,30.64,30.67,30.62,30.62,56300.0,25.0088,25.0333,24.9925,24.9925,56300.0
2014-01-17 13:40:00,30.62,30.63,30.43,30.44,157600.0,24.9925,25.0006,24.8374,24.8455,157600.0
2014-01-17 13:45:00,30.43,30.5,30.39,30.44,104900.0,24.8374,24.8945,24.8047,24.8455,104900.0
2014-01-17 13:50:00,30.45,30.52,30.4,30.51,59200.0,24.8537,24.9108,24.8129,24.9027,59200.0
2014-01-17 13:55:00,30.52,30.58,30.49,30.58,33100.0,24.9108,24.9598,24.8864,24.9598,33100.0
2014-01-17 14:00:00,30.58,30.6,30.5,30.51,73100.0,24.9598,24.9761,24.8945,24.9027,73100.0
2014-01-17 14:05:00,30.5,30.5,30.4,30.41,80900.0,24.8945,24.8945,24.8129,24.8211,80900.0
2014-01-17 14:10:00,30.41,30.46,30.36,30.39,191800.0,24.8211,24.8619,24.7803,24.8047,191800.0
2014-01-17 14:15:00,30.39,30.5,30.38,30.48,151700.0,24.8047,24.8945,24.7966,24.8782,151700.0
2014-01-17 14:20:00,30.49,30.58,30.49,30.56,80400.0,24.8864,24.9598,24.8864,24.9435,80400.0
2014-01-17 14:25:00,30.56,30.58,30.53,30.58,42400.0,24.9435,24.9598,24.919,24.9598,42400.0
2014-01-17 14:30:00,30.57,30.65,30.57,30.65,64800.0,24.9517,25.017,24.9517,25.017,64800.0
2014-01-17 14:35:00,30.65,30.65,30.58,30.59,102700.0,25.017,25.017,24.9598,24.968,102700.0
2014-01-17 14:40:00,30.6,30.6,30.56,30.57,29400.0,24.9761,24.9761,24.9435,24.9517,29400.0
2014-01-17 14:45:00,30.58,30.64,30.58,30.62,55500.0,24.9598,25.0088,24.9598,24.9925,55500.0
2014-01-17 14:50:00,30.62,30.63,30.49,30.5,66600.0,24.9925,25.0006,24.8864,24.8945,66600.0
2014-01-17 14:55:00,30.5,30.51,30.38,30.4,121700.0,24.8945,24.9027,24.7966,24.8129,121700.0
2014-01-17 15:00:00,30.4,30.41,30.28,30.39,147800.0,24.8129,24.8211,24.715,24.8047,147800.0
2014-01-17 15:05:00,30.39,30.5,30.35,30.47,107900.0,24.8047,24.8945,24.7721,24.87,107900.0
2014-01-17 15:10:00,30.46,30.5,30.42,30.45,113600.0,24.8619,24.8945,24.8292,24.8537,113600.0
2014-01-17 15:15:00,30.45,30.46,30.35,30.37,118300.0,24.8537,24.8619,24.7721,24.7884,118300.0
2014-01-17 15:20:00,30.37,30.49,30.36,30.48,94900.0,24.7884,24.8864,24.7803,24.8782,94900.0
2014-01-17 15:25:00,30.49,30.66,30.49,30.62,184100.0,24.8864,25.0251,24.8864,24.9925,184100.0
2014-01-17 15:30:00,30.62,30.63,30.47,30.55,228200.0,24.9925,25.0006,24.87,24.9353,228200.0
2014-01-17 15:35:00,30.55,30.6,30.51,30.55,198900.0,24.9353,24.9761,24.9027,24.9353,198900.0
2014-01-17 15:40:00,30.54,30.55,30.37,30.53,265200.0,24.9272,24.9353,24.7884,24.919,265200.0
2014-01-17 15:45:00,30.53,30.61,30.5,30.6,328100.0,24.919,24.9843,24.8945,24.9761,328100.0
2014-01-17 15:50:00,30.6,30.61,30.44,30.51,387500.0,24.9761,24.9843,24.8455,24.9027,387500.0
2014-01-17 15:55:00,30.52,30.6,30.51,30.53,493500.0,24.9108,24.9761,24.9027,24.919,493500.0
2014-01-21 09:30:00,30.61,30.9,30.56,30.9,214000.0,24.9843,25.221,24.9435,25.221,214000.0
2014-01-21 09:35:00,30.91,31.12,30.87,31.03,210500.0,25.2292,25.4006,25.1965,25.3271,210500.0
2014-01-21 09:40:00,31.04,31.13,31.0,31.04,150200.0,25.3353,25.4087,25.3026,25.3353,150200.0
2014-01-21 09:45:00,31.06,31.09,30.91,30.93,83600.0,25.3516,25.3761,25.2292,25.2455,83600.0
2014-01-21 09:50:00,30.91,30.92,30.86,30.89,55800.0,25.2292,25.2373,25.1884,25.2128,55800.0
2014-01-21 09:55:00,30.88,30.89,30.83,30.85,56100.0,25.2047,25.2128,25.1639,25.1802,56100.0
2014-01-21 10:00:00,30.84,30.85,30.79,30.79,65400.0,25.172,25.1802,25.1312,25.1312,65400.0
2014-01-21 10:05:00,30.79,30.94,30.78,30.89,123700.0,25.1312,25.2537,25.1231,25.2128,123700.0
2014-01-21 10:10:00,30.89,30.98,30.83,30.87,137600.0,25.2128,25.2863,25.1639,25.1965,137600.0
2014-01-21 10:15:00,30.87,30.89,30.81,30.89,131900.0,25.1965,25.2128,25.1475,25.2128,131900.0
2014-01-21 10:20:00,30.9,30.92,30.85,30.88,102900.0,25.221,25.2373,25.1802,25.2047,102900.0
2014-01-21 10:25:00,30.89,30.95,30.88,30.93,161600.0,25.2128,25.2618,25.2047,25.2455,161600.0
2014-01-21 10:30:00,30.93,30.94,30.75,30.75,96800.0,25.2455,25.2537,25.0986,25.0986,96800.0
2014-01-21 10:35:00,30.75,30.79,30.69,30.74,103600.0,25.0986,25.1312,25.0496,25.0904,103600.0
2014-01-21 10:40:00,30.73,30.79,30.73,30.75,45300.0,25.0823,25.1312,25.0823,25.0986,45300.0
2014-01-21 10:45:00,30.76,30.78,30.71,30.71,60600.0,25.1067,25.1231,25.0659,25.0659,60600.0
2014-01-21 10:50:00,30.7,30.82,30.69,30.8,53500.0,25.0578,25.1557,25.0496,25.1394,53500.0
2014-01-21 10:55:00,30.81,30.89,30.81,30.83,61900.0,25.1475,25.2128,25.1475,25.1639,61900.0
2014-01-21 11:00:00,30.84,30.94,30.84,30.92,69100.0,25.172,25.2537,25.172,25.2373,69100.0
2014-01-21 11:05:00,30.91,30.94,30.82,30.83,138100.0,25.2292,25.2537,25.1557,25.1639,138100.0
2014-01-21 11:10:00,30.82,30.87,30.8,30.83,56800.0,25.1557,25.1965,25.1394,25.1639,56800.0
2014-01-21 11:15:00,30.84,30.94,30.83,30.92,83500.0,25.172,25.2537,25.1639,25.2373,83500.0
2014-01-21 11:20:00,30.91,30.91,30.8,30.8,41400.0,25.2292,25.2292,25.1394,25.1394,41400.0
2014-01-21 11:25:00,30.8,30.81,30.76,30.77,46700.0,25.1394,25.1475,25.1067,25.1149,46700.0
2014-01-21 11:30:00,30.78,30.84,30.75,30.83,40200.0,25.1231,25.172,25.0986,25.1639,40200.0
2014-01-21 11:35:00,30.84,30.9,30.84,30.9,56100.0,25.172,25.221,25.172,25.221,56100.0
2014-01-21 11:40:00,30.89,30.9,30.83,30.86,55800.0,25.2128,25.221,25.1639,25.1884,55800.0
2014-01-21 11:45:00,30.85,30.86,30.75,30.75,52100.0,25.1802,25.1884,25.0986,25.0986,52100.0
2014-01-21 11:50:00,30.76,30.76,30.66,30.75,121000.0,25.1067,25.1067,25.0251,25.0986,121000.0
2014-01-21 11:55:00,30.76,30.85,30.74,30.82,40200.0,25.1067,25.1802,25.0904,25.1557,40200.0
2014-01-21 12:00:00,30.82,30.82,30.75,30.75,28900.0,25.1557,25.1557,25.0986,25.0986,28900.0
2014-01-21 12:05:00,30.74,30.8,30.73,30.75,31800.0,25.0904,25.1394,25.0823,25.0986,31800.0
2014-01-21 12:10:00,30.76,30.78,30.66,30.68,42400.0,25.1067,25.1231,25.0251,25.0414,42400.0
2014-01-21 12:15:00,30.67,30.74,30.67,30.73,21300.0,25.0333,25.0904,25.0333,25.0823,21300.0
2014-01-21 12:20:00,30.74,30.8,30.73,30.8,51300.0,25.0904,25.1394,25.0823,25.1394,51300.0
2014-01-21 12:25:00,30.81,30.82,30.79,30.82,43700.0,25.1475,25.1557,25.1312,25.1557,43700.0
2014-01-21 12:30:00,30.81,30.82,30.77,30.79,37400.0,25.1475,25.1557,25.1149,25.1312,37400.0
2014-01-21 12:35:00,30.79,30.82,30.78,30.82,19500.0,25.1312,25.1557,25.1231,25.1557,19500.0
2014-01-21 12:40:00,30.82,30.85,30.82,30.85,15400.0,25.1557,25.1802,25.1557,25.1802,15400.0
2014-01-21 12:45:00,30.84,30.86,30.77,30.79,30600.0,25.172,25.1884,25.1149,25.1312,30600.0
2014-01-21 12:50:00,30.79,30.84,30.78,30.83,13600.0,25.1312,25.172,25.1231,25.1639,13600.0
2014-01-21 12:55:00,30.84,30.89,30.83,30.86,66800.0,25.172,25.2128,25.1639,25.1884,66800.0
2014-01-21 13:00:00,30.87,30.88,30.85,30.88,32400.0,25.1965,25.2047,25.1802,25.2047,32400.0
2014-01-21 13:05:00,30.87,30.9,30.87,30.89,45800.0,25.1965,25.221,25.1965,25.2128,45800.0
2014-01-21 13:10:00,30.89,30.94,30.88,30.93,196600.0,25.2128,25.2537,25.2047,25.2455,196600.0
2014-01-21 13:15:00,30.93,30.99,30.93,30.99,157700.0,25.2455,25.2945,25.2455,25.2945,157700.0
2014-01-21 13:20:00,30.99,31.0,30.97,30.99,70700.0,25.2945,25.3026,25.2781,25.2945,70700.0
2014-01-21 13:25:00,30.99,31.08,30.98,31.05,179500.0,25.2945,25.3679,25.2863,25.3434,179500.0
2014-01-21 13:30:00,31.05,31.15,31.05,31.13,97700.0,25.3434,25.4251,25.3434,25.4087,97700.0
2014-01-21 13:35:00,31.14,31.14,31.13,31.13,29800.0,25.4169,25.4169,25.4087,25.4087,29800.0
2014-01-21 13:40:00,31.14,31.17,31.13,31.16,68800.0,25.4169,25.4414,25.4087,25.4332,68800.0
2014-01-21 13:45:00,31.15,31.16,31.14,31.14,51500.0,25.4251,25.4332,25.4169,25.4169,51500.0
2014-01-21 13:50:00,31.14,31.15,31.14,31.15,21000.0,25.4169,25.4251,25.4169,25.4251,21000.0
2014-01-21 13:55:00,31.15,31.2,31.15,31.19,88300.0,25.4251,25.4659,25.4251,25.4577,88300.0
2014-01-21 14:00:00,31.19,31.19,31.17,31.18,49500.0,25.4577,25.4577,25.4414,25.4495,49500.0
2014-01-21 14:05:00,31.17,31.2,31.11,31.19,85000.0,25.4414,25.4659,25.3924,25.4577,85000.0
2014-01-21 14:10:00,31.2,31.24,31.19,31.24,59000.0,25.4659,25.4985,25.4577,25.4985,59000.0
2014-01-21 14:15:00,31.24,31.28,31.22,31.26,98100.0,25.4985,25.5312,25.4822,25.5148,98100.0
2014-01-21 14:20:00,31.26,31.26,31.16,31.23,95800.0,25.5148,25.5148,25.4332,25.4904,95800.0
2014-01-21 14:25:00,31.23,31.26,31.22,31.26,30000.0,25.4904,25.5148,25.4822,25.5148,30000.0
2014-01-21 14:30:00,31.25,31.26,31.24,31.25,33100.0,25.5067,25.5148,25.4985,25.5067,33100.0
2014-01-21 14:35:00,31.24,31.25,31.23,31.25,34800.0,25.4985,25.5067,25.4904,25.5067,34800.0
2014-01-21 14:40:00,31.25,31.27,31.19,31.21,53200.0,25.5067,25.523,25.4577,25.474,53200.0
2014-01-21 14:45:00,31.2,31.21,31.13,31.14,40900.0,25.4659,25.474,25.4087,25.4169,40900.0
2014-01-21 14:50:00,31.14,31.17,31.13,31.16,69900.0,25.4169,25.4414,25.4087,25.4332,69900.0
2014-01-21 14:55:00,31.16,31.17,31.11,31.12,44000.0,25.4332,25.4414,25.3924,25.4006,44000.0
2014-01-21 15:00:00,31.13,31.14,31.12,31.13,30100.0,25.4087,25.4169,25.4006,25.4087,30100.0
2014-01-21 15:05:00,31.14,31.14,31.07,31.08,97800.0,25.4169,25.4169,25.3598,25.3679,97800.0
2014-01-21 15:10:00,31.08,31.12,31.07,31.11,67900.0,25.3679,25.4006,25.3598,25.3924,67900.0
2014-01-21 15:15:00,31.12,31.12,31.1,31.12,32500.0,25.4006,25.4006,25.3842,25.4006,32500.0
2014-01-21 15:20:00,31.12,31.15,31.11,31.15,59200.0,25.4006,25.4251,25.3924,25.4251,59200.0
2014-01-21 15:25:00,31.14,31.19,31.13,31.19,83700.0,25.4169,25.4577,25.4087,25.4577,83700.0
2014-01-21 15:30:00,31.17,31.18,31.16,31.17,53200.0,25.4414,25.4495,25.4332,25.4414,53200.0
2014-01-21 15:35:00,31.17,31.2,31.16,31.2,46600.0,25.4414,25.4659,25.4332,25.4659,46600.0
2014-01-21 15:40:00,31.19,31.31,31.19,31.3,169600.0,25.4577,25.5557,25.4577,25.5475,169600.0
2014-01-21 15:45:00,31.3,31.32,31.24,31.28,281300.0,25.5475,25.5638,25.4985,25.5312,281300.0
2014-01-21 15:50:00,31.28,31.32,31.25,31.32,173300.0,25.5312,25.5638,25.5067,25.5638,173300.0
2014-01-21 15:55:00,31.32,31.32,31.2,31.23,416600.0,25.5638,25.5638,25.4659,25.4904,416600.0
2014-01-22 09:30:00,31.25,31.54,31.24,31.38,153200.0,25.5067,25.7434,25.4985,25.6128,153200.0
2014-01-22 09:35:00,31.36,31.53,31.34,31.48,88800.0,25.5965,25.7352,25.5801,25.6944,88800.0
2014-01-22 09:40:00,31.49,31.57,31.39,31.54,67500.0,25.7026,25.7679,25.621,25.7434,67500.0
2014-01-22 09:45:00,31.55,31.55,31.46,31.46,66300.0,25.7515,25.7515,25.6781,25.6781,66300.0
2014-01-22 09:50:00,31.47,31.48,31.35,31.4,75900.0,25.6862,25.6944,25.5883,25.6291,75900.0
2014-01-22 09:55:00,31.4,31.48,31.35,31.39,87600.0,25.6291,25.6944,25.5883,25.621,87600.0
2014-01-22 10:00:00,31.39,31.41,31.35,31.37,49300.0,25.621,25.6373,25.5883,25.6046,49300.0
2014-01-22 10:05:00,31.37,31.5,31.35,31.49,95200.0,25.6046,25.7107,25.5883,25.7026,95200.0
2014-01-22 10:10:00,31.48,31.58,31.46,31.58,97400.0,25.6944,25.776,25.6781,25.776,97400.0
2014-01-22 10:15:00,31.59,31.63,31.49,31.5,134300.0,25.7842,25.8168,25.7026,25.7107,134300.0
2014-01-22 10:20:00,31.52,31.52,31.44,31.48,64400.0,25.7271,25.7271,25.6618,25.6944,64400.0
2014-01-22 10:25:00,31.48,31.62,31.48,31.61,63200.0,25.6944,25.8087,25.6944,25.8005,63200.0
2014-01-22 10:30:00,31.62,31.62,31.48,31.48,61600.0,25.8087,25.8087,25.6944,25.6944,61600.0
2014-01-22 10:35:00,31.49,31.57,31.47,31.56,35000.0,25.7026,25.7679,25.6862,25.7597,35000.0
2014-01-22 10:40:00,31.55,31.6,31.5,31.52,28700.0,25.7515,25.7924,25.7107,25.7271,28700.0
2014-01-22 10:45:00,31.51,31.58,31.51,31.54,54700.0,25.7189,25.776,25.7189,25.7434,54700.0
2014-01-22 10:50:00,31.54,31.63,31.53,31.61,68100.0,25.7434,25.8168,25.7352,25.8005,68100.0
2014-01-22 10:55:00,31.61,31.65,31.6,31.63,41500.0,25.8005,25.8332,25.7924,25.8168,41500.0
2014-01-22 11:00:00,31.63,31.65,31.57,31.59,37400.0,25.8168,25.8332,25.7679,25.7842,37400.0
2014-01-22 11:05:00,31.59,31.64,31.58,31.63,22300.0,25.7842,25.825,25.776,25.8168,22300.0
2014-01-22 11:10:00,31.62,31.63,31.6,31.61,28500.0,25.8087,25.8168,25.7924,25.8005,28500.0
2014-01-22 11:15:00,31.6,31.61,31.52,31.53,38300.0,25.7924,25.8005,25.7271,25.7352,38300.0
2014-01-22 11:20:00,31.54,31.6,31.54,31.59,23100.0,25.7434,25.7924,25.7434,25.7842,23100.0
2014-01-22 11:25:00,31.59,31.65,31.58,31.59,23200.0,25.7842,25.8332,25.776,25.7842,23200.0
2014-01-22 11:30:00,31.58,31.6,31.58,31.59,15300.0,25.776,25.7924,25.776,25.7842,15300.0
2014-01-22 11:35:00,31.59,31.59,31.51,31.51,23900.0,25.7842,25.7842,25.7189,25.7189,23900.0
2014-01-22 11:40:00,31.51,31.57,31.49,31.57,37900.0,25.7189,25.7679,25.7026,25.7679,37900.0
2014-01-22 11:45:00,31.58,31.62,31.57,31.61,18100.0,25.776,25.8087,25.7679,25.8005,18100.0
2014-01-22 11:50:00,31.61,31.64,31.61,31.63,21600.0,25.8005,25.825,25.8005,25.8168,21600.0
2014-01-22 11:55:00,31.63,31.64,31.61,31.63,14100.0,25.8168,25.825,25.8005,25.8168,14100.0
2014-01-22 12:00:00,31.63,31.64,31.61,31.63,10500.0,25.8168,25.825,25.8005,25.8168,10500.0
2014-01-22 12:05:00,31.62,31.65,31.62,31.64,17000.0,25.8087,25.8332,25.8087,25.825,17000.0
2014-01-22 12:10:00,31.64,31.68,31.64,31.67,31200.0,25.825,25.8577,25.825,25.8495,31200.0
2014-01-22 12:15:00,31.68,31.69,31.66,31.67,24700.0,25.8577,25.8658,25.8413,25.8495,24700.0
2014-01-22 12:20:00,31.67,31.69,31.66,31.68,23700.0,25.8495,25.8658,25.8413,25.8577,23700.0
2014-01-22 12:25:00,31.68,31.68,31.57,31.57,14200.0,25.8577,25.8577,25.7679,25.7679,14200.0
2014-01-22 12:30:00,31.58,31.6,31.54,31.55,35900.0,25.776,25.7924,25.7434,25.7515,35900.0
2014-01-22 12:35:00,31.55,31.56,31.55,31.56,10200.0,25.7515,25.7597,25.7515,25.7597,10200.0
2014-01-22 12:40:00,31.56,31.58,31.56,31.56,17200.0,25.7597,25.776,25.7597,25.7597,17200.0
2014-01-22 12:45:00,31.56,31.57,31.56,31.56,11900.0,25.7597,25.7679,25.7597,25.7597,11900.0
2014-01-22 12:50:00,31.56,31.58,31.56,31.56,16500.0,25.7597,25.776,25.7597,25.7597,16500.0
2014-01-22 12:55:00,31.57,31.57,31.51,31.53,28000.0,25.7679,25.7679,25.7189,25.7352,28000.0
2014-01-22 13:00:00,31.52,31.57,31.52,31.55,15500.0,25.7271,25.7679,25.7271,25.7515,15500.0
2014-01-22 13:05:00,31.55,31.55,31.49,31.49,28200.0,25.7515,25.7515,25.7026,25.7026,28200.0
2014-01-22 13:10:00,31.49,31.51,31.44,31.5,45300.0,25.7026,25.7189,25.6618,25.7107,45300.0
2014-01-22 13:15:00,31.5,31.57,31.49,31.57,31200.0,25.7107,25.7679,25.7026,25.7679,31200.0
2014-01-22 13:20:00,31.58,31.63,31.57,31.63,46300.0,25.776,25.8168,25.7679,25.8168,46300.0
2014-01-22 13:25:00,31.63,31.64,31.62,31.64,32200.0,25.8168,25.825,25.8087,25.825,32200.0
2014-01-22 13:30:00,31.64,31.64,31.56,31.57,20500.0,25.825,25.825,25.7597,25.7679,20500.0
2014-01-22 13:35:00,31.56,31.57,31.51,31.51,21800.0,25.7597,25.7679,25.7189,25.7189,21800.0
2014-01-22 13:40:00,31.51,31.57,31.51,31.56,37700.0,25.7189,25.7679,25.7189,25.7597,37700.0
2014-01-22 13:45:00,31.56,31.61,31.55,31.55,29300.0,25.7597,25.8005,25.7515,25.7515,29300.0
2014-01-22 13:50:00,31.55,31.56,31.49,31.5,46000.0,25.7515,25.7597,25.7026,25.7107,46000.0
2014-01-22 13:55:00,31.5,31.53,31.46,31.52,56300.0,25.7107,25.7352,25.6781,25.7271,56300.0
2014-01-22 14:00:00,31.52,31.54,31.52,31.54,12100.0,25.7271,25.7434,25.7271,25.7434,12100.0
2014-01-22 14:05:00,31.53,31.56,31.53,31.56,17600.0,25.7352,25.7597,25.7352,25.7597,17600.0
2014-01-22 14:10:00,31.56,31.57,31.52,31.54,26100.0,25.7597,25.7679,25.7271,25.7434,26100.0
2014-01-22 14:15:00,31.54,31.59,31.54,31.57,15000.0,25.7434,25.7842,25.7434,25.7679,15000.0
2014-01-22 14:20:00,31.58,31.6,31.57,31.6,21600.0,25.776,25.7924,25.7679,25.7924,21600.0
2014-01-22 14:25:00,31.6,31.62,31.59,31.62,36500.0,25.7924,25.8087,25.7842,25.8087,36500.0
2014-01-22 14:30:00,31.62,31.62,31.61,31.62,7300.0,25.8087,25.8087,25.8005,25.8087,7300.0
2014-01-22 14:35:00,31.61,31.62,31.6,31.6,19900.0,25.8005,25.8087,25.7924,25.7924,19900.0
2014-01-22 14:40:00,31.61,31.64,31.6,31.64,32600.0,25.8005,25.825,25.7924,25.825,32600.0
2014-01-22 14:45:00,31.64,31.66,31.62,31.65,38700.0,25.825,25.8413,25.8087,25.8332,38700.0
2014-01-22 14:50:00,31.65,31.68,31.64,31.66,32600.0,25.8332,25.8577,25.825,25.8413,32600.0
2014-01-22 14:55:00,31.66,31.67,31.65,31.67,27800.0,25.8413,25.8495,25.8332,25.8495,27800.0
2014-01-22 15:00:00,31.67,31.67,31.52,31.53,90000.0,25.8495,25.8495,25.7271,25.7352,90000.0
2014-01-22 15:05:00,31.53,31.56,31.5,31.5,140800.0,25.7352,25.7597,25.7107,25.7107,140800.0
2014-01-22 15:10:00,31.5,31.55,31.5,31.55,86100.0,25.7107,25.7515,25.7107,25.7515,86100.0
2014-01-22 15:15:00,31.54,31.57,31.54,31.57,29100.0,25.7434,25.7679,25.7434,25.7679,29100.0
2014-01-22 15:20:00,31.57,31.63,31.56,31.63,29100.0,25.7679,25.8168,25.7597,25.8168,29100.0
2014-01-22 15:25:00,31.63,31.65,31.62,31.64,70600.0,25.8168,25.8332,25.8087,25.825,70600.0
2014-01-22 15:30:00,31.64,31.65,31.64,31.64,44000.0,25.825,25.8332,25.825,25.825,44000.0
2014-01-22 15:35:00,31.65,31.65,31.64,31.64,48400.0,25.8332,25.8332,25.825,25.825,48400.0
2014-01-22 15:40:00,31.65,31.67,31.63,31.63,139100.0,25.8332,25.8495,25.8168,25.8168,139100.0
2014-01-22 15:45:00,31.64,31.66,31.62,31.65,164900.0,25.825,25.8413,25.8087,25.8332,164900.0
2014-01-22 15:50:00,31.65,31.65,31.56,31.59,165400.0,25.8332,25.8332,25.7597,25.7842,165400.0
2014-01-22 15:55:00,31.59,31.61,31.57,31.59,161800.0,25.7842,25.8005,25.7679,25.7842,161800.0
2014-01-23 09:30:00,31.55,31.67,31.49,31.55,94000.0,25.7515,25.8495,25.7026,25.7515,94000.0
2014-01-23 09:35:00,31.54,31.58,31.29,31.31,61900.0,25.7434,25.776,25.5393,25.5557,61900.0
2014-01-23 09:40:00,31.34,31.4,31.29,31.36,59400.0,25.5801,25.6291,25.5393,25.5965,59400.0
2014-01-23 09:45:00,31.36,31.45,31.3,31.36,47700.0,25.5965,25.6699,25.5475,25.5965,47700.0
2014-01-23 09:50:00,31.35,31.38,31.23,31.32,45400.0,25.5883,25.6128,25.4904,25.5638,45400.0
2014-01-23 09:55:00,31.32,31.39,31.25,31.25,37300.0,25.5638,25.621,25.5067,25.5067,37300.0
2014-01-23 10:00:00,31.25,31.32,31.17,31.18,36500.0,25.5067,25.5638,25.4414,25.4495,36500.0
2014-01-23 10:05:00,31.19,31.21,31.09,31.16,67500.0,25.4577,25.474,25.3761,25.4332,67500.0
2014-01-23 10:10:00,31.17,31.21,31.12,31.21,21200.0,25.4414,25.474,25.4006,25.474,21200.0
2014-01-23 10:15:00,31.18,31.26,31.12,31.22,44000.0,25.4495,25.5148,25.4006,25.4822,44000.0
2014-01-23 10:20:00,31.21,31.29,31.2,31.28,23100.0,25.474,25.5393,25.4659,25.5312,23100.0
2014-01-23 10:25:00,31.29,31.4,31.29,31.33,73100.0,25.5393,25.6291,25.5393,25.572,73100.0
2014-01-23 10:30:00,31.33,31.39,31.27,31.38,40000.0,25.572,25.621,25.523,25.6128,40000.0
2014-01-23 10:35:00,31.39,31.39,31.28,31.32,66900.0,25.621,25.621,25.5312,25.5638,66900.0
2014-01-23 10:40:00,31.32,31.32,31.21,31.21,51300.0,25.5638,25.5638,25.474,25.474,51300.0
2014-01-23 10:45:00,31.23,31.23,31.15,31.17,21600.0,25.4904,25.4904,25.4251,25.4414,21600.0
2014-01-23 10:50:00,31.17,31.17,31.12,31.12,30900.0,25.4414,25.4414,25.4006,25.4006,30900.0
2014-01-23 10:55:00,31.13,31.15,31.06,31.07,33200.0,25.4087,25.4251,25.3516,25.3598,33200.0
2014-01-23 11:00:00,31.06,31.08,31.03,31.07,35700.0,25.3516,25.3679,25.3271,25.3598,35700.0
2014-01-23 11:05:00,31.07,31.09,31.02,31.03,38200.0,25.3598,25.3761,25.319,25.3271,38200.0
2014-01-23 11:10:00,31.03,31.15,31.02,31.14,46400.0,25.3271,25.4251,25.319,25.4169,46400.0
2014-01-23 11:15:00,31.13,31.21,31.13,31.15,55600.0,25.4087,25.474,25.4087,25.4251,55600.0
2014-01-23 11:20:00,31.15,31.16,31.11,31.12,23400.0,25.4251,25.4332,25.3924,25.4006,23400.0
2014-01-23 11:25:00,31.12,31.23,31.11,31.23,45800.0,25.4006,25.4904,25.3924,25.4904,45800.0
2014-01-23 11:30:00,31.22,31.32,31.2,31.31,54800.0,25.4822,25.5638,25.4659,25.5557,54800.0
2014-01-23 11:35:00,31.31,31.32,31.27,31.31,26900.0,25.5557,25.5638,25.523,25.5557,26900.0
2014-01-23 11:40:00,31.3,31.38,31.28,31.35,38300.0,25.5475,25.6128,25.5312,25.5883,38300.0
2014-01-23 11:45:00,31.36,31.37,31.29,31.33,41700.0,25.5965,25.6046,25.5393,25.572,41700.0
2014-01-23 11:50:00,31.33,31.4,31.32,31.35,24100.0,25.572,25.6291,25.5638,25.5883,24100.0
2014-01-23 11:55:00,31.34,31.41,31.34,31.41,13500.0,25.5801,25.6373,25.5801,25.6373,13500.0
2014-01-23 12:00:00,31.41,31.44,31.39,31.4,23400.0,25.6373,25.6618,25.621,25.6291,23400.0
2014-01-23 12:05:00,31.39,31.42,31.35,31.35,26700.0,25.621,25.6454,25.5883,25.5883,26700.0
2014-01-23 12:10:00,31.35,31.38,31.29,31.29,22500.0,25.5883,25.6128,25.5393,25.5393,22500.0
2014-01-23 12:15:00,31.3,31.36,31.29,31.35,11400.0,25.5475,25.5965,25.5393,25.5883,11400.0
2014-01-23 12:20:00,31.35,31.37,31.27,31.29,23000.0,25.5883,25.6046,25.523,25.5393,23000.0
2014-01-23 12:25:00,31.28,31.33,31.28,31.33,10000.0,25.5312,25.572,25.5312,25.572,10000.0
2014-01-23 12:30:00,31.33,31.37,31.28,31.28,20700.0,25.572,25.6046,25.5312,25.5312,20700.0
2014-01-23 12:35:00,31.28,31.34,31.28,31.32,24400.0,25.5312,25.5801,25.5312,25.5638,24400.0
2014-01-23 12:40:00,31.32,31.37,31.28,31.28,13400.0,25.5638,25.6046,25.5312,25.5312,13400.0
2014-01-23 12:45:00,31.28,31.34,31.28,31.32,10700.0,25.5312,25.5801,25.5312,25.5638,10700.0
2014-01-23 12:50:00,31.32,31.32,31.28,31.29,18700.0,25.5638,25.5638,25.5312,25.5393,18700.0
2014-01-23 12:55:00,31.28,31.31,31.25,31.3,13900.0,25.5312,25.5557,25.5067,25.5475,13900.0
2014-01-23 13:00:00,31.31,31.31,31.25,31.26,9400.0,25.5557,25.5557,25.5067,25.5148,9400.0
2014-01-23 13:05:00,31.28,31.29,31.26,31.27,15400.0,25.5312,25.5393,25.5148,25.523,15400.0
2014-01-23 13:10:00,31.26,31.29,31.21,31.23,21300.0,25.5148,25.5393,25.474,25.4904,21300.0
2014-01-23 13:15:00,31.24,31.29,31.24,31.28,10100.0,25.4985,25.5393,25.4985,25.5312,10100.0
2014-01-23 13:20:00,31.29,31.33,31.29,31.32,12700.0,25.5393,25.572,25.5393,25.5638,12700.0
2014-01-23 13:25:00,31.33,31.33,31.27,31.29,7400.0,25.572,25.572,25.523,25.5393,7400.0
2014-01-23 13:30:00,31.29,31.32,31.25,31.28,17100.0,25.5393,25.5638,25.5067,25.5312,17100.0
2014-01-23 13:35:00,31.28,31.29,31.25,31.27,11900.0,25.5312,25.5393,25.5067,25.523,11900.0
2014-01-23 13:40:00,31.27,31.27,31.22,31.23,19900.0,25.523,25.523,25.4822,25.4904,19900.0
2014-01-23 13:45:00,31.22,31.23,31.14,31.14,17600.0,25.4822,25.4904,25.4169,25.4169,17600.0
2014-01-23 13:50:00,31.15,31.18,31.15,31.15,12200.0,25.4251,25.4495,25.4251,25.4251,12200.0
2014-01-23 13:55:00,31.16,31.19,31.15,31.17,23000.0,25.4332,25.4577,25.4251,25.4414,23000.0
2014-01-23 14:00:00,31.15,31.21,31.15,31.18,37900.0,25.4251,25.474,25.4251,25.4495,37900.0
2014-01-23 14:05:00,31.18,31.24,31.18,31.23,26900.0,25.4495,25.4985,25.4495,25.4904,26900.0
2014-01-23 14:10:00,31.23,31.25,31.19,31.22,45500.0,25.4904,25.5067,25.4577,25.4822,45500.0
2014-01-23 14:15:00,31.22,31.25,31.21,31.21,22600.0,25.4822,25.5067,25.474,25.474,22600.0
2014-01-23 14:20:00,31.21,31.27,31.21,31.24,27900.0,25.474,25.523,25.474,25.4985,27900.0
2014-01-23 14:25:00,31.24,31.24,31.18,31.2,28200.0,25.4985,25.4985,25.4495,25.4659,28200.0
2014-01-23 14:30:00,31.2,31.21,31.17,31.17,13800.0,25.4659,25.474,25.4414,25.4414,13800.0
2014-01-23 14:35:00,31.18,31.21,31.16,31.16,16500.0,25.4495,25.474,25.4332,25.4332,16500.0
2014-01-23 14:40:00,31.16,31.23,31.15,31.23,39600.0,25.4332,25.4904,25.4251,25.4904,39600.0
2014-01-23 14:45:00,31.23,31.25,31.22,31.24,23400.0,25.4904,25.5067,25.4822,25.4985,23400.0
2014-01-23 14:50:00,31.24,31.25,31.23,31.24,28200.0,25.4985,25.5067,25.4904,25.4985,28200.0
2014-01-23 14:55:00,31.24,31.26,31.2,31.21,35800.0,25.4985,25.5148,25.4659,25.474,35800.0
2014-01-23 15:00:00,31.22,31.25,31.21,31.25,27600.0,25.4822,25.5067,25.474,25.5067,27600.0
2014-01-23 15:05:00,31.25,31.29,31.24,31.24,41200.0,25.5067,25.5393,25.4985,25.4985,41200.0
2014-01-23 15:10:00,31.23,31.25,31.21,31.24,28100.0,25.4904,25.5067,25.474,25.4985,28100.0
2014-01-23 15:15:00,31.23,31.24,31.17,31.21,20100.0,25.4904,25.4985,25.4414,25.474,20100.0
2014-01-23 15:20:00,31.21,31.25,31.2,31.25,24000.0,25.474,25.5067,25.4659,25.5067,24000.0
2014-01-23 15:25:00,31.25,31.3,31.22,31.24,39200.0,25.5067,25.5475,25.4822,25.4985,39200.0
2014-01-23 15:30:00,31.23,31.26,31.22,31.25,26900.0,25.4904,25.5148,25.4822,25.5067,26900.0
2014-01-23 15:35:00,31.25,31.34,31.24,31.34,103300.0,25.5067,25.5801,25.4985,25.5801,103300.0
2014-01-23 15:40:00,31.33,31.35,31.32,31.34,51100.0,25.572,25.5883,25.5638,25.5801,51100.0
2014-01-23 15:45:00,31.35,31.35,31.3,31.31,55600.0,25.5883,25.5883,25.5475,25.5557,55600.0
2014-01-23 15:50:00,31.33,31.38,31.32,31.37,119800.0,25.572,25.6128,25.5638,25.6046,119800.0
2014-01-23 15:55:00,31.37,31.44,31.35,31.42,174300.0,25.6046,25.6618,25.5883,25.6454,174300.0
2014-01-24 09:30:00,31.27,31.33,31.09,31.23,56500.0,25.523,25.572,25.3761,25.4904,56500.0
2014-01-24 09:35:00,31.19,31.24,31.03,31.24,76200.0,25.4577,25.4985,25.3271,25.4985,76200.0
2014-01-24 09:40:00,31.23,31.23,31.07,31.08,54500.0,25.4904,25.4904,25.3598,25.3679,54500.0
2014-01-24 09:45:00,31.09,31.23,31.07,31.16,59600.0,25.3761,25.4904,25.3598,25.4332,59600.0
2014-01-24 09:50:00,31.17,31.29,31.13,31.25,35700.0,25.4414,25.5393,25.4087,25.5067,35700.0
2014-01-24 09:55:00,31.26,31.3,31.23,31.28,31000.0,25.5148,25.5475,25.4904,25.5312,31000.0
2014-01-24 10:00:00,31.27,31.33,31.23,31.33,54500.0,25.523,25.572,25.4904,25.572,54500.0
2014-01-24 10:05:00,31.31,31.32,31.26,31.28,45400.0,25.5557,25.5638,25.5148,25.5312,45400.0
2014-01-24 10:10:00,31.28,31.35,31.26,31.34,28400.0,25.5312,25.5883,25.5148,25.5801,28400.0
2014-01-24 10:15:00,31.33,31.34,31.22,31.22,35500.0,25.572,25.5801,25.4822,25.4822,35500.0
2014-01-24 10:20:00,31.22,31.28,31.21,31.27,47700.0,25.4822,25.5312,25.474,25.523,47700.0
2014-01-24 10:25:00,31.26,31.3,31.23,31.28,27500.0,25.5148,25.5475,25.4904,25.5312,27500.0
2014-01-24 10:30:00,31.27,31.27,31.15,31.19,61700.0,25.523,25.523,25.4251,25.4577,61700.0
2014-01-24 10:35:00,31.2,31.29,31.2,31.25,28000.0,25.4659,25.5393,25.4659,25.5067,28000.0
2014-01-24 10:40:00,31.25,31.27,31.2,31.27,21400.0,25.5067,25.523,25.4659,25.523,21400.0
2014-01-24 10:45:00,31.27,31.28,31.21,31.27,19600.0,25.523,25.5312,25.474,25.523,19600.0
2014-01-24 10:50:00,31.28,31.32,31.26,31.29,26900.0,25.5312,25.5638,25.5148,25.5393,26900.0
2014-01-24 10:55:00,31.29,31.3,31.21,31.26,45700.0,25.5393,25.5475,25.474,25.5148,45700.0
2014-01-24 11:00:00,31.25,31.3,31.24,31.29,16300.0,25.5067,25.5475,25.4985,25.5393,16300.0
2014-01-24 11:05:00,31.3,31.32,31.26,31.26,24500.0,25.5475,25.5638,25.5148,25.5148,24500.0
2014-01-24 11:10:00,31.25,31.31,31.23,31.24,42800.0,25.5067,25.5557,25.4904,25.4985,42800.0
2014-01-24 11:15:00,31.23,31.29,31.21,31.24,17700.0,25.4904,25.5393,25.474,25.4985,17700.0
2014-01-24 11:20:00,31.22,31.26,31.19,31.24,23100.0,25.4822,25.5148,25.4577,25.4985,23100.0
2014-01-24 11:25:00,31.23,31.23,31.14,31.15,22300.0,25.4904,25.4904,25.4169,25.4251,22300.0
2014-01-24 11:30:00,31.15,31.16,31.08,31.11,34800.0,25.4251,25.4332,25.3679,25.3924,34800.0
2014-01-24 11:35:00,31.12,31.12,31.07,31.07,29500.0,25.4006,25.4006,25.3598,25.3598,29500.0
2014-01-24 11:40:00,31.07,31.15,31.07,31.09,21200.0,25.3598,25.4251,25.3598,25.3761,21200.0
2014-01-24 11:45:00,31.09,31.09,30.94,30.99,105300.0,25.3761,25.3761,25.2537,25.2945,105300.0
2014-01-24 11:50:00,30.98,31.03,30.98,30.99,20000.0,25.2863,25.3271,25.2863,25.2945,20000.0
2014-01-24 11:55:00,30.98,31.0,30.92,30.94,40000.0,25.2863,25.3026,25.2373,25.2537,40000.0
2014-01-24 12:00:00,30.93,30.99,30.85,30.87,39900.0,25.2455,25.2945,25.1802,25.1965,39900.0
2014-01-24 12:05:00,30.87,30.95,30.86,30.93,24500.0,25.1965,25.2618,25.1884,25.2455,24500.0
2014-01-24 12:10:00,30.92,30.93,30.89,30.92,22900.0,25.2373,25.2455,25.2128,25.2373,22900.0
2014-01-24 12:15:00,30.92,30.93,30.83,30.83,31400.0,25.2373,25.2455,25.1639,25.1639,31400.0
2014-01-24 12:20:00,30.84,30.88,30.83,30.86,24100.0,25.172,25.2047,25.1639,25.1884,24100.0
2014-01-24 12:25:00,30.86,30.88,30.81,30.83,74400.0,25.1884,25.2047,25.1475,25.1639,74400.0
2014-01-24 12:30:00,30.83,30.91,30.8,30.85,58600.0,25.1639,25.2292,25.1394,25.1802,58600.0
2014-01-24 12:35:00,30.86,30.95,30.86,30.95,24600.0,25.1884,25.2618,25.1884,25.2618,24600.0
2014-01-24 12:40:00,30.95,30.96,30.91,30.94,26500.0,25.2618,25.27,25.2292,25.2537,26500.0
2014-01-24 12:45:00,30.93,30.96,30.9,30.95,24100.0,25.2455,25.27,25.221,25.2618,24100.0
2014-01-24 12:50:00,30.94,31.0,30.94,30.98,17900.0,25.2537,25.3026,25.2537,25.2863,17900.0
2014-01-24 12:55:00,30.97,31.03,30.97,31.02,21200.0,25.2781,25.3271,25.2781,25.319,21200.0
2014-01-24 13:00:00,31.02,31.03,30.99,31.01,29300.0,25.319,25.3271,25.2945,25.3108,29300.0
2014-01-24 13:05:00,30.99,31.02,30.99,31.02,17800.0,25.2945,25.319,25.2945,25.319,17800.0
2014-01-24 13:10:00,31.02,31.02,30.96,30.96,24400.0,25.319,25.319,25.27,25.27,24400.0
2014-01-24 13:15:00,30.96,31.0,30.95,30.99,23200.0,25.27,25.3026,25.2618,25.2945,23200.0
2014-01-24 13:20:00,30.99,31.0,30.94,30.97,21700.0,25.2945,25.3026,25.2537,25.2781,21700.0
2014-01-24 13:25:00,30.98,30.99,30.95,30.97,15500.0,25.2863,25.2945,25.2618,25.2781,15500.0
2014-01-24 13:30:00,30.98,30.99,30.96,30.96,13600.0,25.2863,25.2945,25.27,25.27,13600.0
2014-01-24 13:35:00,30.96,30.99,30.95,30.97,17000.0,25.27,25.2945,25.2618,25.2781,17000.0
2014-01-24 13:40:00,30.97,30.97,30.89,30.89,28000.0,25.2781,25.2781,25.2128,25.2128,28000.0
2014-01-24 13:45:00,30.89,30.9,30.83,30.83,36600.0,25.2128,25.221,25.1639,25.1639,36600.0
2014-01-24 13:50:00,30.83,30.86,30.83,30.86,41600.0,25.1639,25.1884,25.1639,25.1884,41600.0
2014-01-24 13:55:00,30.86,30.86,30.83,30.85,17100.0,25.1884,25.1884,25.1639,25.1802,17100.0
2014-01-24 14:00:00,30.85,30.86,30.81,30.83,37000.0,25.1802,25.1884,25.1475,25.1639,37000.0
2014-01-24 14:05:00,30.84,30.85,30.81,30.84,18900.0,25.172,25.1802,25.1475,25.172,18900.0
2014-01-24 14:10:00,30.84,30.85,30.82,30.82,37100.0,25.172,25.1802,25.1557,25.1557,37100.0
2014-01-24 14:15:00,30.82,30.84,30.82,30.82,24700.0,25.1557,25.172,25.1557,25.1557,24700.0
2014-01-24 14:20:00,30.82,30.85,30.82,30.84,28100.0,25.1557,25.1802,25.1557,25.172,28100.0
2014-01-24 14:25:00,30.83,30.86,30.83,30.84,39300.0,25.1639,25.1884,25.1639,25.172,39300.0
2014-01-24 14:30:00,30.83,30.86,30.83,30.86,19600.0,25.1639,25.1884,25.1639,25.1884,19600.0
2014-01-24 14:35:00,30.84,30.86,30.81,30.84,24100.0,25.172,25.1884,25.1475,25.172,24100.0
2014-01-24 14:40:00,30.85,30.85,30.77,30.78,22000.0,25.1802,25.1802,25.1149,25.1231,22000.0
2014-01-24 14:45:00,30.78,30.79,30.76,30.78,27000.0,25.1231,25.1312,25.1067,25.1231,27000.0
2014-01-24 14:50:00,30.77,30.78,30.76,30.76,11100.0,25.1149,25.1231,25.1067,25.1067,11100.0
2014-01-24 14:55:00,30.76,30.77,30.73,30.75,50600.0,25.1067,25.1149,25.0823,25.0986,50600.0
2014-01-24 15:00:00,30.75,30.76,30.74,30.75,26600.0,25.0986,25.1067,25.0904,25.0986,26600.0
2014-01-24 15:05:00,30.75,30.8,30.75,30.77,35800.0,25.0986,25.1394,25.0986,25.1149,35800.0
2014-01-24 15:10:00,30.77,30.77,30.75,30.75,19500.0,25.1149,25.1149,25.0986,25.0986,19500.0
2014-01-24 15:15:00,30.75,30.75,30.72,30.74,21200.0,25.0986,25.0986,25.0741,25.0904,21200.0
2014-01-24 15:20:00,30.74,30.74,30.66,30.68,31300.0,25.0904,25.0904,25.0251,25.0414,31300.0
2014-01-24 15:25:00,30.68,30.75,30.68,30.73,38000.0,25.0414,25.0986,25.0414,25.0823,38000.0
2014-01-24 15:30:00,30.72,30.73,30.71,30.71,18700.0,25.0741,25.0823,25.0659,25.0659,18700.0
2014-01-24 15:35:00,30.72,30.75,30.71,30.74,37900.0,25.0741,25.0986,25.0659,25.0904,37900.0
2014-01-24 15:40:00,30.74,30.78,30.74,30.76,39200.0,25.0904,25.1231,25.0904,25.1067,39200.0
2014-01-24 15:45:00,30.75,30.76,30.71,30.72,31400.0,25.0986,25.1067,25.0659,25.0741,31400.0
2014-01-24 15:50:00,30.72,30.79,30.71,30.77,83500.0,25.0741,25.1312,25.0659,25.1149,83500.0
2014-01-24 15:55:00,30.77,30.82,30.76,30.76,165500.0,25.1149,25.1557,25.1067,25.1067,165500.0
2014-01-27 09:30:00,30.98,31.0,30.77,30.8,59400.0,25.2863,25.3026,25.1149,25.1394,59400.0
2014-01-27 09:35:00,30.8,30.92,30.75,30.88,39000.0,25.1394,25.2373,25.0986,25.2047,39000.0
2014-01-27 09:40:00,30.91,31.07,30.9,31.05,21500.0,25.2292,25.3598,25.221,25.3434,21500.0
2014-01-27 09:45:00,31.06,31.11,30.93,30.96,60200.0,25.3516,25.3924,25.2455,25.27,60200.0
2014-01-27 09:50:00,30.97,31.02,30.92,30.93,23800.0,25.2781,25.319,25.2373,25.2455,23800.0
2014-01-27 09:55:00,30.9,31.12,30.9,31.08,56400.0,25.221,25.4006,25.221,25.3679,56400.0
2014-01-27 10:00:00,31.11,31.16,31.06,31.08,63000.0,25.3924,25.4332,25.3516,25.3679,63000.0
2014-01-27 10:05:00,31.05,31.06,30.99,31.02,24000.0,25.3434,25.3516,25.2945,25.319,24000.0
2014-01-27 10:10:00,31.02,31.02,30.88,30.89,25400.0,25.319,25.319,25.2047,25.2128,25400.0
2014-01-27 10:15:00,30.9,30.98,30.88,30.88,24400.0,25.221,25.2863,25.2047,25.2047,24400.0
2014-01-27 10:20:00,30.9,30.9,30.76,30.8,22700.0,25.221,25.221,25.1067,25.1394,22700.0
2014-01-27 10:25:00,30.8,30.88,30.69,30.7,34000.0,25.1394,25.2047,25.0496,25.0578,34000.0
2014-01-27 10:30:00,30.71,30.83,30.7,30.74,66100.0,25.0659,25.1639,25.0578,25.0904,66100.0
2014-01-27 10:35:00,30.73,30.73,30.22,30.48,172000.0,25.0823,25.0823,24.666,24.8782,172000.0
2014-01-27 10:40:00,30.49,30.76,30.49,30.75,48900.0,24.8864,25.1067,24.8864,25.0986,48900.0
2014-01-27 10:45:00,30.75,30.75,30.64,30.64,24900.0,25.0986,25.0986,25.0088,25.0088,24900.0
2014-01-27 10:50:00,30.64,30.71,30.64,30.7,19700.0,25.0088,25.0659,25.0088,25.0578,19700.0
2014-01-27 10:55:00,30.7,30.75,30.67,30.7,20400.0,25.0578,25.0986,25.0333,25.0578,20400.0
2014-01-27 11:00:00,30.68,30.71,30.59,30.6,37900.0,25.0414,25.0659,24.968,24.9761,37900.0
2014-01-27 11:05:00,30.6,30.67,30.6,30.64,20600.0,24.9761,25.0333,24.9761,25.0088,20600.0
2014-01-27 11:10:00,30.63,30.7,30.59,30.7,23900.0,25.0006,25.0578,24.968,25.0578,23900.0
2014-01-27 11:15:00,30.71,30.73,30.7,30.71,20400.0,25.0659,25.0823,25.0578,25.0659,20400.0
2014-01-27 11:20:00,30.71,30.72,30.66,30.72,16100.0,25.0659,25.0741,25.0251,25.0741,16100.0
2014-01-27 11:25:00,30.71,30.72,30.65,30.65,13800.0,25.0659,25.0741,25.017,25.017,13800.0
2014-01-27 11:30:00,30.66,30.72,30.62,30.7,17900.0,25.0251,25.0741,24.9925,25.0578,17900.0
2014-01-27 11:35:00,30.71,30.71,30.61,30.65,29100.0,25.0659,25.0659,24.9843,25.017,29100.0
2014-01-27 11:40:00,30.66,30.7,30.65,30.68,21500.0,25.0251,25.0578,25.017,25.0414,21500.0
2014-01-27 11:45:00,30.67,30.68,30.59,30.62,24500.0,25.0333,25.0414,24.968,24.9925,24500.0
2014-01-27 11:50:00,30.63,30.65,30.61,30.62,22700.0,25.0006,25.017,24.9843,24.9925,22700.0
2014-01-27 11:55:00,30.61,30.62,30.54,30.55,16700.0,24.9843,24.9925,24.9272,24.9353,16700.0
2014-01-27 12:00:00,30.54,30.54,30.42,30.44,22400.0,24.9272,24.9272,24.8292,24.8455,22400.0
2014-01-27 12:05:00,30.45,30.46,30.29,30.32,47600.0,24.8537,24.8619,24.7231,24.7476,47600.0
2014-01-27 12:10:00,30.32,30.35,30.31,30.35,20600.0,24.7476,24.7721,24.7394,24.7721,20600.0
2014-01-27 12:15:00,30.36,30.39,30.32,30.32,40400.0,24.7803,24.8047,24.7476,24.7476,40400.0
2014-01-27 12:20:00,30.31,30.33,30.23,30.29,40200.0,24.7394,24.7558,24.6741,24.7231,40200.0
2014-01-27 12:25:00,30.29,30.37,30.27,30.35,13000.0,24.7231,24.7884,24.7068,24.7721,13000.0
2014-01-27 12:30:00,30.35,30.38,30.35,30.38,12400.0,24.7721,24.7966,24.7721,24.7966,12400.0
2014-01-27 12:35:00,30.37,30.42,30.34,30.42,16100.0,24.7884,24.8292,24.7639,24.8292,16100.0
2014-01-27 12:40:00,30.41,30.44,30.38,30.44,17300.0,24.8211,24.8455,24.7966,24.8455,17300.0
2014-01-27 12:45:00,30.43,30.46,30.4,30.45,16100.0,24.8374,24.8619,24.8129,24.8537,16100.0
2014-01-27 12:50:00,30.44,30.46,30.44,30.46,5900.0,24.8455,24.8619,24.8455,24.8619,5900.0
2014-01-27 12:55:00,30.46,30.46,30.38,30.38,22500.0,24.8619,24.8619,24.7966,24.7966,22500.0
2014-01-27 13:00:00,30.39,30.45,30.38,30.45,8700.0,24.8047,24.8537,24.7966,24.8537,8700.0
2014-01-27 13:05:00,30.44,30.47,30.42,30.44,18400.0,24.8455,24.87,24.8292,24.8455,18400.0
2014-01-27 13:10:00,30.44,30.49,30.44,30.48,13300.0,24.8455,24.8864,24.8455,24.8782,13300.0
2014-01-27 13:15:00,30.48,30.54,30.48,30.52,23800.0,24.8782,24.9272,24.8782,24.9108,23800.0
2014-01-27 13:20:00,30.52,30.55,30.5,30.5,24200.0,24.9108,24.9353,24.8945,24.8945,24200.0
2014-01-27 13:25:00,30.49,30.54,30.49,30.5,11900.0,24.8864,24.9272,24.8864,24.8945,11900.0
2014-01-27 13:30:00,30.51,30.51,30.47,30.48,12400.0,24.9027,24.9027,24.87,24.8782,12400.0
2014-01-27 13:35:00,30.47,30.49,30.47,30.48,18300.0,24.87,24.8864,24.87,24.8782,18300.0
2014-01-27 13:40:00,30.47,30.53,30.46,30.53,11400.0,24.87,24.919,24.8619,24.919,11400.0
2014-01-27 13:45:00,30.53,30.58,30.51,30.56,22100.0,24.919,24.9598,24.9027,24.9435,22100.0
2014-01-27 13:50:00,30.57,30.57,30.51,30.54,13700.0,24.9517,24.9517,24.9027,24.9272,13700.0
2014-01-27 13:55:00,30.54,30.55,30.47,30.47,20600.0,24.9272,24.9353,24.87,24.87,20600.0
2014-01-27 14:00:00,30.48,30.56,30.48,30.52,22600.0,24.8782,24.9435,24.8782,24.9108,22600.0
2014-01-27 14:05:00,30.52,30.52,30.5,30.51,9200.0,24.9108,24.9108,24.8945,24.9027,9200.0
2014-01-27 14:10:00,30.51,30.57,30.5,30.56,13100.0,24.9027,24.9517,24.8945,24.9435,13100.0
2014-01-27 14:15:00,30.55,30.58,30.53,30.53,18900.0,24.9353,24.9598,24.919,24.919,18900.0
2014-01-27 14:20:00,30.54,30.55,30.52,30.52,22600.0,24.9272,24.9353,24.9108,24.9108,22600.0
2014-01-27 14:25:00,30.52,30.57,30.52,30.56,13000.0,24.9108,24.9517,24.9108,24.9435,13000.0
2014-01-27 14:30:00,30.55,30.59,30.55,30.58,7700.0,24.9353,24.968,24.9353,24.9598,7700.0
2014-01-27 14:35:00,30.59,30.63,30.59,30.61,16700.0,24.968,25.0006,24.968,24.9843,16700.0
2014-01-27 14:40:00,30.61,30.61,30.56,30.57,26100.0,24.9843,24.9843,24.9435,24.9517,26100.0
2014-01-27 14:45:00,30.58,30.58,30.55,30.58,13800.0,24.9598,24.9598,24.9353,24.9598,13800.0
2014-01-27 14:50:00,30.59,30.6,30.55,30.57,18200.0,24.968,24.9761,24.9353,24.9517,18200.0
2014-01-27 14:55:00,30.57,30.58,30.55,30.58,23900.0,24.9517,24.9598,24.9353,24.9598,23900.0
2014-01-27 15:00:00,30.57,30.57,30.46,30.46,51200.0,24.9517,24.9517,24.8619,24.8619,51200.0
2014-01-27 15:05:00,30.47,30.5,30.47,30.5,42300.0,24.87,24.8945,24.87,24.8945,42300.0
2014-01-27 15:10:00,30.5,30.5,30.45,30.5,79900.0,24.8945,24.8945,24.8537,24.8945,79900.0
2014-01-27 15:15:00,30.5,30.5,30.48,30.48,50800.0,24.8945,24.8945,24.8782,24.8782,50800.0
2014-01-27 15:20:00,30.49,30.5,30.48,30.49,59300.0,24.8864,24.8945,24.8782,24.8864,59300.0
2014-01-27 15:25:00,30.5,30.54,30.5,30.54,54200.0,24.8945,24.9272,24.8945,24.9272,54200.0
2014-01-27 15:30:00,30.55,30.56,30.47,30.47,98500.0,24.9353,24.9435,24.87,24.87,98500.0
2014-01-27 15:35:00,30.48,30.5,30.48,30.5,92700.0,24.8782,24.8945,24.8782,24.8945,92700.0
2014-01-27 15:40:00,30.5,30.53,30.48,30.49,115400.0,24.8945,24.919,24.8782,24.8864,115400.0
2014-01-27 15:45:00,30.49,30.5,30.46,30.48,83300.0,24.8864,24.8945,24.8619,24.8782,83300.0
2014-01-27 15:50:00,30.48,30.5,30.44,30.44,62500.0,24.8782,24.8945,24.8455,24.8455,62500.0
2014-01-27 15:55:00,30.45,30.5,30.38,30.39,124900.0,24.8537,24.8945,24.7966,24.8047,124900.0
2014-01-28 09:30:00,29.51,29.53,29.2,29.24,409000.0,24.0865,24.1028,23.8334,23.8661,409000.0
2014-01-28 09:35:00,29.24,29.28,29.21,29.24,171800.0,23.8661,23.8987,23.8416,23.8661,171800.0
2014-01-28 09:40:00,29.23,29.26,29.02,29.05,334100.0,23.8579,23.8824,23.6865,23.711,334100.0
2014-01-28 09:45:00,29.05,29.17,29.05,29.14,379300.0,23.711,23.809,23.711,23.7845,379300.0
2014-01-28 09:50:00,29.14,29.18,29.13,29.13,134400.0,23.7845,23.8171,23.7763,23.7763,134400.0
2014-01-28 09:55:00,29.13,29.17,29.05,29.17,79000.0,23.7763,23.809,23.711,23.809,79000.0
2014-01-28 10:00:00,29.17,29.26,29.13,29.23,174400.0,23.809,23.8824,23.7763,23.8579,174400.0
2014-01-28 10:05:00,29.22,29.27,29.18,29.23,238100.0,23.8498,23.8906,23.8171,23.8579,238100.0
2014-01-28 10:10:00,29.23,29.32,29.21,29.31,142200.0,23.8579,23.9314,23.8416,23.9232,142200.0
2014-01-28 10:15:00,29.3,29.4,29.29,29.4,129000.0,23.9151,23.9967,23.9069,23.9967,129000.0
2014-01-28 10:20:00,29.4,29.65,29.38,29.62,155700.0,23.9967,24.2007,23.9804,24.1763,155700.0
2014-01-28 10:25:00,29.63,29.65,29.54,29.57,129900.0,24.1844,24.2007,24.111,24.1354,129900.0
2014-01-28 10:30:00,29.57,29.6,29.54,29.55,68200.0,24.1354,24.1599,24.111,24.1191,68200.0
2014-01-28 10:35:00,29.56,29.75,29.55,29.73,77400.0,24.1273,24.2824,24.1191,24.266,77400.0
2014-01-28 10:40:00,29.72,29.73,29.61,29.61,313500.0,24.2579,24.266,24.1681,24.1681,313500.0
2014-01-28 10:45:00,29.61,29.67,29.57,29.64,81800.0,24.1681,24.2171,24.1354,24.1926,81800.0
2014-01-28 10:50:00,29.65,29.71,29.61,29.66,81500.0,24.2007,24.2497,24.1681,24.2089,81500.0
2014-01-28 10:55:00,29.66,29.7,29.62,29.64,66100.0,24.2089,24.2416,24.1763,24.1926,66100.0
2014-01-28 11:00:00,29.64,29.68,29.62,29.65,60200.0,24.1926,24.2252,24.1763,24.2007,60200.0
2014-01-28 11:05:00,29.65,29.7,29.6,29.63,65000.0,24.2007,24.2416,24.1599,24.1844,65000.0
2014-01-28 11:10:00,29.64,29.64,29.56,29.57,114400.0,24.1926,24.1926,24.1273,24.1354,114400.0
2014-01-28 11:15:00,29.58,29.64,29.58,29.63,40000.0,24.1436,24.1926,24.1436,24.1844,40000.0
2014-01-28 11:20:00,29.63,29.68,29.59,29.59,97900.0,24.1844,24.2252,24.1518,24.1518,97900.0
2014-01-28 11:25:00,29.58,29.65,29.57,29.63,36500.0,24.1436,24.2007,24.1354,24.1844,36500.0
2014-01-28 11:30:00,29.62,29.64,29.59,29.6,35300.0,24.1763,24.1926,24.1518,24.1599,35300.0
2014-01-28 11:35:00,29.6,29.61,29.47,29.52,65000.0,24.1599,24.1681,24.0538,24.0946,65000.0
2014-01-28 11:40:00,29.52,29.54,29.37,29.43,75200.0,24.0946,24.111,23.9722,24.0212,75200.0
2014-01-28 11:45:00,29.44,29.51,29.43,29.44,36400.0,24.0293,24.0865,24.0212,24.0293,36400.0
2014-01-28 11:50:00,29.45,29.51,29.43,29.45,37200.0,24.0375,24.0865,24.0212,24.0375,37200.0
2014-01-28 11:55:00,29.44,29.52,29.41,29.52,41600.0,24.0293,24.0946,24.0048,24.0946,41600.0
2014-01-28 12:00:00,29.53,29.56,29.51,29.54,33600.0,24.1028,24.1273,24.0865,24.111,33600.0
2014-01-28 12:05:00,29.54,29.59,29.54,29.57,29700.0,24.111,24.1518,24.111,24.1354,29700.0
2014-01-28 12:10:00,29.57,29.59,29.51,29.55,22200.0,24.1354,24.1518,24.0865,24.1191,22200.0
2014-01-28 12:15:00,29.56,29.6,29.51,29.58,29700.0,24.1273,24.1599,24.0865,24.1436,29700.0
2014-01-28 12:20:00,29.58,29.59,29.5,29.5,33900.0,24.1436,24.1518,24.0783,24.0783,33900.0
2014-01-28 12:25:00,29.5,29.55,29.5,29.51,25800.0,24.0783,24.1191,24.0783,24.0865,25800.0
2014-01-28 12:30:00,29.52,29.58,29.51,29.52,46000.0,24.0946,24.1436,24.0865,24.0946,46000.0
2014-01-28 12:35:00,29.52,29.57,29.51,29.57,22800.0,24.0946,24.1354,24.0865,24.1354,22800.0
2014-01-28 12:40:00,29.57,29.6,29.54,29.56,23200.0,24.1354,24.1599,24.111,24.1273,23200.0
2014-01-28 12:45:00,29.56,29.6,29.55,29.59,24300.0,24.1273,24.1599,24.1191,24.1518,24300.0
2014-01-28 12:50:00,29.6,29.62,29.55,29.59,18500.0,24.1599,24.1763,24.1191,24.1518,18500.0
2014-01-28 12:55:00,29.6,29.63,29.57,29.58,30100.0,24.1599,24.1844,24.1354,24.1436,30100.0
2014-01-28 13:00:00,29.59,29.64,29.56,29.56,19900.0,24.1518,24.1926,24.1273,24.1273,19900.0
2014-01-28 13:05:00,29.56,29.6,29.56,29.59,122300.0,24.1273,24.1599,24.1273,24.1518,122300.0
2014-01-28 13:10:00,29.59,29.65,29.59,29.63,34100.0,24.1518,24.2007,24.1518,24.1844,34100.0
2014-01-28 13:15:00,29.63,29.66,29.59,29.64,43700.0,24.1844,24.2089,24.1518,24.1926,43700.0
2014-01-28 13:20:00,29.64,29.67,29.63,29.67,18100.0,24.1926,24.2171,24.1844,24.2171,18100.0
2014-01-28 13:25:00,29.67,29.72,29.65,29.65,45700.0,24.2171,24.2579,24.2007,24.2007,45700.0
2014-01-28 13:30:00,29.65,29.69,29.6,29.68,48500.0,24.2007,24.2334,24.1599,24.2252,48500.0
2014-01-28 13:35:00,29.67,29.68,29.61,29.67,30200.0,24.2171,24.2252,24.1681,24.2171,30200.0
2014-01-28 13:40:00,29.67,29.68,29.65,29.68,20300.0,24.2171,24.2252,24.2007,24.2252,20300.0
2014-01-28 13:45:00,29.68,29.68,29.6,29.61,24800.0,24.2252,24.2252,24.1599,24.1681,24800.0
2014-01-28 13:50:00,29.61,29.68,29.61,29.65,50700.0,24.1681,24.2252,24.1681,24.2007,50700.0
2014-01-28 13:55:00,29.65,29.68,29.64,29.67,37200.0,24.2007,24.2252,24.1926,24.2171,37200.0
2014-01-28 14:00:00,29.67,29.71,29.65,29.7,43300.0,24.2171,24.2497,24.2007,24.2416,43300.0
2014-01-28 14:05:00,29.7,29.76,29.69,29.74,59200.0,24.2416,24.2905,24.2334,24.2742,59200.0
2014-01-28 14:10:00,29.75,29.75,29.73,29.74,66600.0,24.2824,24.2824,24.266,24.2742,66600.0
2014-01-28 14:15:00,29.75,29.75,29.73,29.75,51300.0,24.2824,24.2824,24.266,24.2824,51300.0
2014-01-28 14:20:00,29.75,29.9,29.75,29.88,69200.0,24.2824,24.4048,24.2824,24.3885,69200.0
2014-01-28 14:25:00,29.89,29.91,29.86,29.88,39000.0,24.3966,24.413,24.3721,24.3885,39000.0
2014-01-28 14:30:00,29.88,29.92,29.8,29.9,44200.0,24.3885,24.4211,24.3232,24.4048,44200.0
2014-01-28 14:35:00,29.89,29.92,29.88,29.9,40900.0,24.3966,24.4211,24.3885,24.4048,40900.0
2014-01-28 14:40:00,29.89,29.92,29.87,29.88,29700.0,24.3966,24.4211,24.3803,24.3885,29700.0
2014-01-28 14:45:00,29.89,29.97,29.88,29.91,63800.0,24.3966,24.4619,24.3885,24.413,63800.0
2014-01-28 14:50:00,29.91,29.91,29.81,29.82,67500.0,24.413,24.413,24.3313,24.3395,67500.0
2014-01-28 14:55:00,29.83,29.88,29.83,29.86,35500.0,24.3477,24.3885,24.3477,24.3721,35500.0
2014-01-28 15:00:00,29.86,29.88,29.84,29.85,34200.0,24.3721,24.3885,24.3558,24.364,34200.0
2014-01-28 15:05:00,29.85,29.92,29.85,29.92,28200.0,24.364,24.4211,24.364,24.4211,28200.0
2014-01-28 15:10:00,29.91,29.97,29.91,29.92,35900.0,24.413,24.4619,24.413,24.4211,35900.0
2014-01-28 15:15:00,29.91,29.93,29.91,29.93,38000.0,24.413,24.4293,24.413,24.4293,38000.0
2014-01-28 15:20:00,29.93,29.98,29.92,29.95,50500.0,24.4293,24.4701,24.4211,24.4456,50500.0
2014-01-28 15:25:00,29.94,29.99,29.94,29.96,49400.0,24.4374,24.4783,24.4374,24.4538,49400.0
2014-01-28 15:30:00,29.96,30.0,29.93,29.99,58700.0,24.4538,24.4864,24.4293,24.4783,58700.0
2014-01-28 15:35:00,30.0,30.08,29.98,30.08,83800.0,24.4864,24.5517,24.4701,24.5517,83800.0
2014-01-28 15:40:00,30.09,30.11,30.05,30.07,71500.0,24.5599,24.5762,24.5272,24.5435,71500.0
2014-01-28 15:45:00,30.06,30.1,30.03,30.03,73100.0,24.5354,24.568,24.5109,24.5109,73100.0
2014-01-28 15:50:00,30.03,30.08,30.02,30.07,78900.0,24.5109,24.5517,24.5027,24.5435,78900.0
2014-01-28 15:55:00,30.08,30.08,30.02,30.04,162100.0,24.5517,24.5517,24.5027,24.5191,162100.0
2014-01-29 09:30:00,29.93,29.97,29.65,29.84,147100.0,24.4293,24.4619,24.2007,24.3558,147100.0
2014-01-29 09:35:00,29.84,29.88,29.61,29.86,90300.0,24.3558,24.3885,24.1681,24.3721,90300.0
2014-01-29 09:40:00,29.86,30.0,29.86,29.98,77100.0,24.3721,24.4864,24.3721,24.4701,77100.0
2014-01-29 09:45:00,29.99,30.02,29.94,29.97,42800.0,24.4783,24.5027,24.4374,24.4619,42800.0
2014-01-29 09:50:00,29.99,30.05,29.93,30.02,45000.0,24.4783,24.5272,24.4293,24.5027,45000.0
2014-01-29 09:55:00,30.04,30.11,30.01,30.08,56000.0,24.5191,24.5762,24.4946,24.5517,56000.0
2014-01-29 10:00:00,30.1,30.19,30.06,30.09,59300.0,24.568,24.6415,24.5354,24.5599,59300.0
2014-01-29 10:05:00,30.08,30.23,30.08,30.2,50400.0,24.5517,24.6741,24.5517,24.6497,50400.0
2014-01-29 10:10:00,30.2,30.28,30.15,30.21,57500.0,24.6497,24.715,24.6088,24.6578,57500.0
2014-01-29 10:15:00,30.21,30.23,30.02,30.07,57600.0,24.6578,24.6741,24.5027,24.5435,57600.0
2014-01-29 10:20:00,30.06,30.11,29.99,30.05,44300.0,24.5354,24.5762,24.4783,24.5272,44300.0
2014-01-29 10:25:00,30.08,30.09,30.0,30.06,36400.0,24.5517,24.5599,24.4864,24.5354,36400.0
2014-01-29 10:30:00,30.06,30.11,30.02,30.09,26500.0,24.5354,24.5762,24.5027,24.5599,26500.0
2014-01-29 10:35:00,30.09,30.1,30.04,30.1,32200.0,24.5599,24.568,24.5191,24.568,32200.0
2014-01-29 10:40:00,30.1,30.16,30.08,30.15,32500.0,24.568,24.617,24.5517,24.6088,32500.0
2014-01-29 10:45:00,30.16,30.18,30.13,30.18,36500.0,24.617,24.6333,24.5925,24.6333,36500.0
2014-01-29 10:50:00,30.19,30.2,30.16,30.2,24900.0,24.6415,24.6497,24.617,24.6497,24900.0
2014-01-29 10:55:00,30.19,30.21,30.16,30.2,21900.0,24.6415,24.6578,24.617,24.6497,21900.0
2014-01-29 11:00:00,30.2,30.24,30.19,30.24,19100.0,24.6497,24.6823,24.6415,24.6823,19100.0
2014-01-29 11:05:00,30.23,30.24,30.15,30.15,25600.0,24.6741,24.6823,24.6088,24.6088,25600.0
2014-01-29 11:10:00,30.17,30.19,30.16,30.19,12100.0,24.6252,24.6415,24.617,24.6415,12100.0
2014-01-29 11:15:00,30.19,30.2,30.15,30.16,48700.0,24.6415,24.6497,24.6088,24.617,48700.0
2014-01-29 11:20:00,30.17,30.17,30.12,30.16,41700.0,24.6252,24.6252,24.5844,24.617,41700.0
2014-01-29 11:25:00,30.15,30.15,30.09,30.11,28300.0,24.6088,24.6088,24.5599,24.5762,28300.0
2014-01-29 11:30:00,30.11,30.13,30.09,30.11,19800.0,24.5762,24.5925,24.5599,24.5762,19800.0
2014-01-29 11:35:00,30.11,30.14,30.09,30.11,30300.0,24.5762,24.6007,24.5599,24.5762,30300.0
2014-01-29 11:40:00,30.11,30.16,30.11,30.15,26600.0,24.5762,24.617,24.5762,24.6088,26600.0
2014-01-29 11:45:00,30.15,30.16,30.12,30.16,28500.0,24.6088,24.617,24.5844,24.617,28500.0
2014-01-29 11:50:00,30.16,30.21,30.14,30.19,27300.0,24.617,24.6578,24.6007,24.6415,27300.0
2014-01-29 11:55:00,30.19,30.22,30.18,30.21,28200.0,24.6415,24.666,24.6333,24.6578,28200.0
2014-01-29 12:00:00,30.21,30.25,30.21,30.23,23900.0,24.6578,24.6905,24.6578,24.6741,23900.0
2014-01-29 12:05:00,30.23,30.23,30.13,30.15,59500.0,24.6741,24.6741,24.5925,24.6088,59500.0
2014-01-29 12:10:00,30.15,30.19,30.15,30.17,19600.0,24.6088,24.6415,24.6088,24.6252,19600.0
2014-01-29 12:15:00,30.17,30.19,30.16,30.18,18300.0,24.6252,24.6415,24.617,24.6333,18300.0
2014-01-29 12:20:00,30.19,30.21,30.15,30.15,25300.0,24.6415,24.6578,24.6088,24.6088,25300.0
2014-01-29 12:25:00,30.14,30.16,30.02,30.02,111600.0,24.6007,24.617,24.5027,24.5027,111600.0
2014-01-29 12:30:00,30.01,30.02,29.92,29.92,28000.0,24.4946,24.5027,24.4211,24.4211,28000.0
2014-01-29 12:35:00,29.92,29.94,29.88,29.93,43600.0,24.4211,24.4374,24.3885,24.4293,43600.0
2014-01-29 12:40:00,29.93,30.0,29.93,29.98,27900.0,24.4293,24.4864,24.4293,24.4701,27900.0
2014-01-29 12:45:00,29.99,30.02,29.95,29.97,51000.0,24.4783,24.5027,24.4456,24.4619,51000.0
2014-01-29 12:50:00,29.98,30.04,29.98,30.01,18400.0,24.4701,24.5191,24.4701,24.4946,18400.0
2014-01-29 12:55:00,30.02,30.05,30.0,30.05,26400.0,24.5027,24.5272,24.4864,24.5272,26400.0
2014-01-29 13:00:00,30.04,30.06,30.04,30.05,20400.0,24.5191,24.5354,24.5191,24.5272,20400.0
2014-01-29 13:05:00,30.05,30.07,30.01,30.04,34500.0,24.5272,24.5435,24.4946,24.5191,34500.0
2014-01-29 13:10:00,30.04,30.08,30.01,30.05,22000.0,24.5191,24.5517,24.4946,24.5272,22000.0
2014-01-29 13:15:00,30.04,30.13,30.04,30.11,110600.0,24.5191,24.5925,24.5191,24.5762,110600.0
2014-01-29 13:20:00,30.11,30.16,30.11,30.12,40100.0,24.5762,24.617,24.5762,24.5844,40100.0
2014-01-29 13:25:00,30.12,30.16,30.1,30.14,46900.0,24.5844,24.617,24.568,24.6007,46900.0
2014-01-29 13:30:00,30.14,30.15,30.1,30.12,134400.0,24.6007,24.6088,24.568,24.5844,134400.0
2014-01-29 13:35:00,30.12,30.12,30.09,30.11,59800.0,24.5844,24.5844,24.5599,24.5762,59800.0
2014-01-29 13:40:00,30.12,30.13,30.09,30.1,44300.0,24.5844,24.5925,24.5599,24.568,44300.0
2014-01-29 13:45:00,30.1,30.13,30.09,30.12,49500.0,24.568,24.5925,24.5599,24.5844,49500.0
2014-01-29 13:50:00,30.12,30.12,30.09,30.1,40700.0,24.5844,24.5844,24.5599,24.568,40700.0
2014-01-29 13:55:00,30.1,30.1,29.96,30.06,49900.0,24.568,24.568,24.4538,24.5354,49900.0
2014-01-29 14:00:00,30.06,30.16,29.96,30.13,68300.0,24.5354,24.617,24.4538,24.5925,68300.0
2014-01-29 14:05:00,30.15,30.15,29.89,30.03,42500.0,24.6088,24.6088,24.3966,24.5109,42500.0
2014-01-29 14:10:00,30.02,30.07,29.95,29.98,41300.0,24.5027,24.5435,24.4456,24.4701,41300.0
2014-01-29 14:15:00,29.99,30.0,29.89,29.93,44400.0,24.4783,24.4864,24.3966,24.4293,44400.0
2014-01-29 14:20:00,29.94,30.0,29.92,29.98,29300.0,24.4374,24.4864,24.4211,24.4701,29300.0
2014-01-29 14:25:00,29.99,30.08,29.95,30.08,33600.0,24.4783,24.5517,24.4456,24.5517,33600.0
2014-01-29 14:30:00,30.07,30.16,30.02,30.14,45200.0,24.5435,24.617,24.5027,24.6007,45200.0
2014-01-29 14:35:00,30.15,30.15,30.07,30.14,48100.0,24.6088,24.6088,24.5435,24.6007,48100.0
2014-01-29 14:40:00,30.14,30.14,30.1,30.12,290000.0,24.6007,24.6007,24.568,24.5844,290000.0
2014-01-29 14:45:00,30.12,30.14,30.07,30.08,135000.0,24.5844,24.6007,24.5435,24.5517,135000.0
2014-01-29 14:50:00,30.09,30.15,30.08,30.08,22100.0,24.5599,24.6088,24.5517,24.5517,22100.0
2014-01-29 14:55:00,30.08,30.16,30.06,30.11,106600.0,24.5517,24.617,24.5354,24.5762,106600.0
2014-01-29 15:00:00,30.11,30.15,30.07,30.12,82600.0,24.5762,24.6088,24.5435,24.5844,82600.0
2014-01-29 15:05:00,30.11,30.19,30.1,30.19,59800.0,24.5762,24.6415,24.568,24.6415,59800.0
2014-01-29 15:10:00,30.19,30.19,30.1,30.14,47000.0,24.6415,24.6415,24.568,24.6007,47000.0
2014-01-29 15:15:00,30.14,30.18,30.09,30.11,41100.0,24.6007,24.6333,24.5599,24.5762,41100.0
2014-01-29 15:20:00,30.11,30.16,30.08,30.15,35700.0,24.5762,24.617,24.5517,24.6088,35700.0
2014-01-29 15:25:00,30.15,30.19,30.11,30.11,33700.0,24.6088,24.6415,24.5762,24.5762,33700.0
2014-01-29 15:30:00,30.11,30.15,30.09,30.11,38700.0,24.5762,24.6088,24.5599,24.5762,38700.0
2014-01-29 15:35:00,30.11,30.13,30.08,30.11,55200.0,24.5762,24.5925,24.5517,24.5762,55200.0
2014-01-29 15:40:00,30.11,30.13,30.08,30.12,61700.0,24.5762,24.5925,24.5517,24.5844,61700.0
2014-01-29 15:45:00,30.13,30.16,30.11,30.11,66700.0,24.5925,24.617,24.5762,24.5762,66700.0
2014-01-29 15:50:00,30.11,30.19,30.11,30.14,118300.0,24.5762,24.6415,24.5762,24.6007,118300.0
2014-01-29 15:55:00,30.15,30.15,30.11,30.13,129200.0,24.6088,24.6088,24.5762,24.5925,129200.0
2014-01-30 09:30:00,30.64,30.69,30.38,30.38,63300.0,25.0088,25.0496,24.7966,24.7966,63300.0
2014-01-30 09:35:00,30.37,30.5,30.31,30.41,21500.0,24.7884,24.8945,24.7394,24.8211,21500.0
2014-01-30 09:40:00,30.42,30.43,30.25,30.3,18800.0,24.8292,24.8374,24.6905,24.7313,18800.0
2014-01-30 09:45:00,30.29,30.3,30.15,30.17,32100.0,24.7231,24.7313,24.6088,24.6252,32100.0
2014-01-30 09:50:00,30.16,30.37,30.16,30.2,21500.0,24.617,24.7884,24.617,24.6497,21500.0
2014-01-30 09:55:00,30.19,30.32,30.17,30.24,30400.0,24.6415,24.7476,24.6252,24.6823,30400.0
2014-01-30 10:00:00,30.22,30.37,30.21,30.34,23800.0,24.666,24.7884,24.6578,24.7639,23800.0
2014-01-30 10:05:00,30.33,30.37,30.24,30.31,6300.0,24.7558,24.7884,24.6823,24.7394,6300.0
2014-01-30 10:10:00,30.3,30.37,30.27,30.35,16400.0,24.7313,24.7884,24.7068,24.7721,16400.0
2014-01-30 10:15:00,30.33,30.33,30.26,30.28,7200.0,24.7558,24.7558,24.6986,24.715,7200.0
2014-01-30 10:20:00,30.28,30.36,30.28,30.33,10400.0,24.715,24.7803,24.715,24.7558,10400.0
2014-01-30 10:25:00,30.33,30.4,30.31,30.31,15100.0,24.7558,24.8129,24.7394,24.7394,15100.0
2014-01-30 10:30:00,30.31,30.34,30.27,30.27,12500.0,24.7394,24.7639,24.7068,24.7068,12500.0
2014-01-30 10:35:00,30.27,30.32,30.27,30.27,15400.0,24.7068,24.7476,24.7068,24.7068,15400.0
2014-01-30 10:40:00,30.27,30.3,30.26,30.28,32800.0,24.7068,24.7313,24.6986,24.715,32800.0
2014-01-30 10:45:00,30.29,30.3,30.26,30.26,21800.0,24.7231,24.7313,24.6986,24.6986,21800.0
2014-01-30 10:50:00,30.27,30.33,30.27,30.28,8900.0,24.7068,24.7558,24.7068,24.715,8900.0
2014-01-30 10:55:00,30.27,30.28,30.19,30.2,14400.0,24.7068,24.715,24.6415,24.6497,14400.0
2014-01-30 11:00:00,30.19,30.23,30.18,30.22,16200.0,24.6415,24.6741,24.6333,24.666,16200.0
2014-01-30 11:05:00,30.23,30.23,30.19,30.19,16800.0,24.6741,24.6741,24.6415,24.6415,16800.0
2014-01-30 11:10:00,30.2,30.24,30.18,30.24,8700.0,24.6497,24.6823,24.6333,24.6823,8700.0
2014-01-30 11:15:00,30.24,30.26,30.22,30.24,11900.0,24.6823,24.6986,24.666,24.6823,11900.0
2014-01-30 11:20:00,30.23,30.29,30.23,30.24,14000.0,24.6741,24.7231,24.6741,24.6823,14000.0
2014-01-30 11:25:00,30.23,30.29,30.23,30.26,4500.0,24.6741,24.7231,24.6741,24.6986,4500.0
2014-01-30 11:30:00,30.27,30.31,30.27,30.28,17600.0,24.7068,24.7394,24.7068,24.715,17600.0
2014-01-30 11:35:00,30.27,30.31,30.26,30.3,9900.0,24.7068,24.7394,24.6986,24.7313,9900.0
2014-01-30 11:40:00,30.3,30.34,30.3,30.33,20900.0,24.7313,24.7639,24.7313,24.7558,20900.0
2014-01-30 11:45:00,30.33,30.39,30.33,30.37,25100.0,24.7558,24.8047,24.7558,24.7884,25100.0
2014-01-30 11:50:00,30.37,30.42,30.36,30.42,11600.0,24.7884,24.8292,24.7803,24.8292,11600.0
2014-01-30 11:55:00,30.41,30.42,30.39,30.41,30800.0,24.8211,24.8292,24.8047,24.8211,30800.0
2014-01-30 12:00:00,30.42,30.43,30.41,30.41,7200.0,24.8292,24.8374,24.8211,24.8211,7200.0
2014-01-30 12:05:00,30.41,30.43,30.41,30.42,15300.0,24.8211,24.8374,24.8211,24.8292,15300.0
2014-01-30 12:10:00,30.41,30.43,30.4,30.4,8500.0,24.8211,24.8374,24.8129,24.8129,8500.0
2014-01-30 12:15:00,30.4,30.42,30.38,30.38,10900.0,24.8129,24.8292,24.7966,24.7966,10900.0
2014-01-30 12:20:00,30.39,30.43,30.38,30.43,7900.0,24.8047,24.8374,24.7966,24.8374,7900.0
2014-01-30 12:25:00,30.44,30.44,30.38,30.39,8100.0,24.8455,24.8455,24.7966,24.8047,8100.0
2014-01-30 12:30:00,30.4,30.45,30.4,30.44,19600.0,24.8129,24.8537,24.8129,24.8455,19600.0
2014-01-30 12:35:00,30.43,30.45,30.4,30.41,15500.0,24.8374,24.8537,24.8129,24.8211,15500.0
2014-01-30 12:40:00,30.42,30.45,30.4,30.4,9900.0,24.8292,24.8537,24.8129,24.8129,9900.0
2014-01-30 12:45:00,30.4,30.42,30.38,30.38,14600.0,24.8129,24.8292,24.7966,24.7966,14600.0
2014-01-30 12:50:00,30.39,30.39,30.35,30.37,17700.0,24.8047,24.8047,24.7721,24.7884,17700.0
2014-01-30 12:55:00,30.37,30.39,30.34,30.34,5800.0,24.7884,24.8047,24.7639,24.7639,5800.0
2014-01-30 13:00:00,30.35,30.36,30.33,30.36,8200.0,24.7721,24.7803,24.7558,24.7803,8200.0
2014-01-30 13:05:00,30.36,30.36,30.32,30.35,9900.0,24.7803,24.7803,24.7476,24.7721,9900.0
2014-01-30 13:10:00,30.34,30.34,30.31,30.34,11600.0,24.7639,24.7639,24.7394,24.7639,11600.0
2014-01-30 13:15:00,30.34,30.39,30.34,30.39,13900.0,24.7639,24.8047,24.7639,24.8047,13900.0
2014-01-30 13:20:00,30.39,30.39,30.32,30.32,8300.0,24.8047,24.8047,24.7476,24.7476,8300.0
2014-01-30 13:25:00,30.32,30.36,30.32,30.34,11500.0,24.7476,24.7803,24.7476,24.7639,11500.0
2014-01-30 13:30:00,30.35,30.37,30.34,30.34,9000.0,24.7721,24.7884,24.7639,24.7639,9000.0
2014-01-30 13:35:00,30.34,30.36,30.33,30.33,8000.0,24.7639,24.7803,24.7558,24.7558,8000.0
2014-01-30 13:40:00,30.31,30.36,30.31,30.36,21800.0,24.7394,24.7803,24.7394,24.7803,21800.0
2014-01-30 13:45:00,30.37,30.39,30.36,30.39,3600.0,24.7884,24.8047,24.7803,24.8047,3600.0
2014-01-30 13:50:00,30.38,30.4,30.38,30.4,4100.0,24.7966,24.8129,24.7966,24.8129,4100.0
2014-01-30 13:55:00,30.39,30.4,30.34,30.34,12900.0,24.8047,24.8129,24.7639,24.7639,12900.0
2014-01-30 14:00:00,30.34,30.38,30.33,30.35,19500.0,24.7639,24.7966,24.7558,24.7721,19500.0
2014-01-30 14:05:00,30.35,30.36,30.31,30.33,10000.0,24.7721,24.7803,24.7394,24.7558,10000.0
2014-01-30 14:10:00,30.34,30.4,30.33,30.36,42400.0,24.7639,24.8129,24.7558,24.7803,42400.0
2014-01-30 14:15:00,30.35,30.43,30.35,30.41,14900.0,24.7721,24.8374,24.7721,24.8211,14900.0
2014-01-30 14:20:00,30.42,30.44,30.4,30.43,11600.0,24.8292,24.8455,24.8129,24.8374,11600.0
2014-01-30 14:25:00,30.43,30.44,30.39,30.42,21200.0,24.8374,24.8455,24.8047,24.8292,21200.0
2014-01-30 14:30:00,30.42,30.47,30.42,30.46,19000.0,24.8292,24.87,24.8292,24.8619,19000.0
2014-01-30 14:35:00,30.46,30.46,30.44,30.44,15500.0,24.8619,24.8619,24.8455,24.8455,15500.0
2014-01-30 14:40:00,30.45,30.49,30.44,30.48,18100.0,24.8537,24.8864,24.8455,24.8782,18100.0
2014-01-30 14:45:00,30.49,30.51,30.47,30.5,36800.0,24.8864,24.9027,24.87,24.8945,36800.0
2014-01-30 14:50:00,30.5,30.52,30.49,30.51,42900.0,24.8945,24.9108,24.8864,24.9027,42900.0
2014-01-30 14:55:00,30.52,30.54,30.5,30.54,37000.0,24.9108,24.9272,24.8945,24.9272,37000.0
2014-01-30 15:00:00,30.54,30.6,30.53,30.59,30800.0,24.9272,24.9761,24.919,24.968,30800.0
2014-01-30 15:05:00,30.59,30.6,30.58,30.58,17400.0,24.968,24.9761,24.9598,24.9598,17400.0
2014-01-30 15:10:00,30.58,30.6,30.58,30.6,16300.0,24.9598,24.9761,24.9598,24.9761,16300.0
2014-01-30 15:15:00,30.59,30.61,30.59,30.6,30600.0,24.968,24.9843,24.968,24.9761,30600.0
2014-01-30 15:20:00,30.6,30.6,30.58,30.6,18300.0,24.9761,24.9761,24.9598,24.9761,18300.0
2014-01-30 15:25:00,30.6,30.61,30.59,30.6,38700.0,24.9761,24.9843,24.968,24.9761,38700.0
2014-01-30 15:30:00,30.59,30.6,30.57,30.58,37200.0,24.968,24.9761,24.9517,24.9598,37200.0
2014-01-30 15:35:00,30.57,30.58,30.54,30.55,47000.0,24.9517,24.9598,24.9272,24.9353,47000.0
2014-01-30 15:40:00,30.56,30.57,30.56,30.57,17800.0,24.9435,24.9517,24.9435,24.9517,17800.0
2014-01-30 15:45:00,30.57,30.57,30.54,30.55,66500.0,24.9517,24.9517,24.9272,24.9353,66500.0
2014-01-30 15:50:00,30.54,30.56,30.54,30.56,62700.0,24.9272,24.9435,24.9272,24.9435,62700.0
2014-01-30 15:55:00,30.56,30.57,30.53,30.56,129300.0,24.9435,24.9517,24.919,24.9435,129300.0
2014-01-31 09:30:00,30.21,30.42,30.2,30.32,40600.0,24.6578,24.8292,24.6497,24.7476,40600.0
2014-01-31 09:35:00,30.33,30.49,30.31,30.33,26200.0,24.7558,24.8864,24.7394,24.7558,26200.0
2014-01-31 09:40:00,30.38,30.53,30.33,30.46,19400.0,24.7966,24.919,24.7558,24.8619,19400.0
2014-01-31 09:45:00,30.46,30.57,30.45,30.51,79700.0,24.8619,24.9517,24.8537,24.9027,79700.0
2014-01-31 09:50:00,30.52,30.53,30.4,30.4,32800.0,24.9108,24.919,24.8129,24.8129,32800.0
2014-01-31 09:55:00,30.41,30.41,30.36,30.4,12300.0,24.8211,24.8211,24.7803,24.8129,12300.0
2014-01-31 10:00:00,30.4,30.52,30.38,30.48,49400.0,24.8129,24.9108,24.7966,24.8782,49400.0
2014-01-31 10:05:00,30.48,30.58,30.46,30.57,25900.0,24.8782,24.9598,24.8619,24.9517,25900.0
2014-01-31 10:10:00,30.55,30.58,30.5,30.5,23100.0,24.9353,24.9598,24.8945,24.8945,23100.0
2014-01-31 10:15:00,30.5,30.5,30.46,30.49,8600.0,24.8945,24.8945,24.8619,24.8864,8600.0
2014-01-31 10:20:00,30.49,30.52,30.47,30.48,15200.0,24.8864,24.9108,24.87,24.8782,15200.0
2014-01-31 10:25:00,30.48,30.49,30.44,30.44,13500.0,24.8782,24.8864,24.8455,24.8455,13500.0
2014-01-31 10:30:00,30.43,30.46,30.39,30.39,15300.0,24.8374,24.8619,24.8047,24.8047,15300.0
2014-01-31 10:35:00,30.4,30.44,30.4,30.44,11000.0,24.8129,24.8455,24.8129,24.8455,11000.0
2014-01-31 10:40:00,30.43,30.5,30.42,30.42,19800.0,24.8374,24.8945,24.8292,24.8292,19800.0
2014-01-31 10:45:00,30.42,30.53,30.42,30.53,23600.0,24.8292,24.919,24.8292,24.919,23600.0
2014-01-31 10:50:00,30.54,30.62,30.52,30.54,63400.0,24.9272,24.9925,24.9108,24.9272,63400.0
2014-01-31 10:55:00,30.54,30.57,30.53,30.54,9700.0,24.9272,24.9517,24.919,24.9272,9700.0
2014-01-31 11:00:00,30.55,30.61,30.53,30.6,19200.0,24.9353,24.9843,24.919,24.9761,19200.0
2014-01-31 11:05:00,30.6,30.62,30.57,30.61,24400.0,24.9761,24.9925,24.9517,24.9843,24400.0
2014-01-31 11:10:00,30.61,30.62,30.57,30.62,23300.0,24.9843,24.9925,24.9517,24.9925,23300.0
2014-01-31 11:15:00,30.63,30.65,30.57,30.58,34100.0,25.0006,25.017,24.9517,24.9598,34100.0
2014-01-31 11:20:00,30.58,30.62,30.57,30.61,15400.0,24.9598,24.9925,24.9517,24.9843,15400.0
2014-01-31 11:25:00,30.62,30.66,30.6,30.66,18300.0,24.9925,25.0251,24.9761,25.0251,18300.0
2014-01-31 11:30:00,30.65,30.68,30.65,30.65,21800.0,25.017,25.0414,25.017,25.017,21800.0
2014-01-31 11:35:00,30.65,30.65,30.61,30.62,11100.0,25.017,25.017,24.9843,24.9925,11100.0
2014-01-31 11:40:00,30.63,30.67,30.62,30.64,21200.0,25.0006,25.0333,24.9925,25.0088,21200.0
2014-01-31 11:45:00,30.65,30.65,30.61,30.61,6800.0,25.017,25.017,24.9843,24.9843,6800.0
2014-01-31 11:50:00,30.61,30.64,30.6,30.61,9900.0,24.9843,25.0088,24.9761,24.9843,9900.0
2014-01-31 11:55:00,30.62,30.66,30.62,30.66,13900.0,24.9925,25.0251,24.9925,25.0251,13900.0
2014-01-31 12:00:00,30.66,30.67,30.64,30.64,15000.0,25.0251,25.0333,25.0088,25.0088,15000.0
2014-01-31 12:05:00,30.65,30.67,30.64,30.65,9500.0,25.017,25.0333,25.0088,25.017,9500.0
2014-01-31 12:10:00,30.66,30.68,30.58,30.59,27200.0,25.0251,25.0414,24.9598,24.968,27200.0
2014-01-31 12:15:00,30.59,30.59,30.58,30.59,5500.0,24.968,24.968,24.9598,24.968,5500.0
2014-01-31 12:20:00,30.59,30.59,30.55,30.55,17400.0,24.968,24.968,24.9353,24.9353,17400.0
2014-01-31 12:25:00,30.54,30.56,30.54,30.56,4100.0,24.9272,24.9435,24.9272,24.9435,4100.0
2014-01-31 12:30:00,30.55,30.56,30.47,30.48,15300.0,24.9353,24.9435,24.87,24.8782,15300.0
2014-01-31 12:35:00,30.48,30.49,30.47,30.48,10200.0,24.8782,24.8864,24.87,24.8782,10200.0
2014-01-31 12:40:00,30.48,30.49,30.47,30.48,8300.0,24.8782,24.8864,24.87,24.8782,8300.0
2014-01-31 12:45:00,30.48,30.5,30.47,30.48,13900.0,24.8782,24.8945,24.87,24.8782,13900.0
2014-01-31 12:50:00,30.48,30.5,30.46,30.49,13100.0,24.8782,24.8945,24.8619,24.8864,13100.0
2014-01-31 12:55:00,30.5,30.53,30.49,30.51,36100.0,24.8945,24.919,24.8864,24.9027,36100.0
2014-01-31 13:00:00,30.5,30.51,30.46,30.46,20700.0,24.8945,24.9027,24.8619,24.8619,20700.0
2014-01-31 13:05:00,30.46,30.47,30.43,30.47,37800.0,24.8619,24.87,24.8374,24.87,37800.0
2014-01-31 13:10:00,30.48,30.52,30.47,30.49,15300.0,24.8782,24.9108,24.87,24.8864,15300.0
2014-01-31 13:15:00,30.48,30.48,30.42,30.43,13400.0,24.8782,24.8782,24.8292,24.8374,13400.0
2014-01-31 13:20:00,30.43,30.45,30.42,30.44,14000.0,24.8374,24.8537,24.8292,24.8455,14000.0
2014-01-31 13:25:00,30.45,30.46,30.43,30.43,7700.0,24.8537,24.8619,24.8374,24.8374,7700.0
2014-01-31 13:30:00,30.43,30.46,30.41,30.41,8800.0,24.8374,24.8619,24.8211,24.8211,8800.0
2014-01-31 13:35:00,30.41,30.42,30.37,30.41,21300.0,24.8211,24.8292,24.7884,24.8211,21300.0
2014-01-31 13:40:00,30.4,30.44,30.39,30.39,26100.0,24.8129,24.8455,24.8047,24.8047,26100.0
2014-01-31 13:45:00,30.39,30.43,30.37,30.42,9700.0,24.8047,24.8374,24.7884,24.8292,9700.0
2014-01-31 13:50:00,30.42,30.46,30.42,30.44,9000.0,24.8292,24.8619,24.8292,24.8455,9000.0
2014-01-31 13:55:00,30.44,30.48,30.43,30.46,12000.0,24.8455,24.8782,24.8374,24.8619,12000.0
2014-01-31 14:00:00,30.47,30.5,30.46,30.47,15000.0,24.87,24.8945,24.8619,24.87,15000.0
2014-01-31 14:05:00,30.46,30.47,30.43,30.45,14100.0,24.8619,24.87,24.8374,24.8537,14100.0
2014-01-31 14:10:00,30.45,30.46,30.4,30.4,12900.0,24.8537,24.8619,24.8129,24.8129,12900.0
2014-01-31 14:15:00,30.4,30.4,30.33,30.35,46600.0,24.8129,24.8129,24.7558,24.7721,46600.0
2014-01-31 14:20:00,30.35,30.35,30.32,30.33,12700.0,24.7721,24.7721,24.7476,24.7558,12700.0
2014-01-31 14:25:00,30.33,30.37,30.33,30.36,9500.0,24.7558,24.7884,24.7558,24.7803,9500.0
2014-01-31 14:30:00,30.37,30.39,30.33,30.33,16500.0,24.7884,24.8047,24.7558,24.7558,16500.0
2014-01-31 14:35:00,30.33,30.38,30.33,30.36,15200.0,24.7558,24.7966,24.7558,24.7803,15200.0
2014-01-31 14:40:00,30.37,30.42,30.37,30.42,10600.0,24.7884,24.8292,24.7884,24.8292,10600.0
2014-01-31 14:45:00,30.43,30.43,30.41,30.42,10700.0,24.8374,24.8374,24.8211,24.8292,10700.0
2014-01-31 14:50:00,30.42,30.42,30.37,30.37,32600.0,24.8292,24.8292,24.7884,24.7884,32600.0
2014-01-31 14:55:00,30.37,30.38,30.32,30.33,49000.0,24.7884,24.7966,24.7476,24.7558,49000.0
2014-01-31 15:00:00,30.33,30.38,30.32,30.38,19100.0,24.7558,24.7966,24.7476,24.7966,19100.0
2014-01-31 15:05:00,30.38,30.38,30.3,30.3,12600.0,24.7966,24.7966,24.7313,24.7313,12600.0
2014-01-31 15:10:00,30.3,30.33,30.3,30.32,21300.0,24.7313,24.7558,24.7313,24.7476,21300.0
2014-01-31 15:15:00,30.32,30.33,30.3,30.3,16600.0,24.7476,24.7558,24.7313,24.7313,16600.0
2014-01-31 15:20:00,30.3,30.31,30.27,30.3,16100.0,24.7313,24.7394,24.7068,24.7313,16100.0
2014-01-31 15:25:00,30.3,30.32,30.27,30.28,25300.0,24.7313,24.7476,24.7068,24.715,25300.0
2014-01-31 15:30:00,30.28,30.34,30.28,30.32,23300.0,24.715,24.7639,24.715,24.7476,23300.0
2014-01-31 15:35:00,30.32,30.33,30.28,30.3,29700.0,24.7476,24.7558,24.715,24.7313,29700.0
2014-01-31 15:40:00,30.29,30.31,30.28,30.3,29200.0,24.7231,24.7394,24.715,24.7313,29200.0
2014-01-31 15:45:00,30.3,30.3,30.25,30.3,39600.0,24.7313,24.7313,24.6905,24.7313,39600.0
2014-01-31 15:50:00,30.3,30.31,30.26,30.26,57900.0,24.7313,24.7394,24.6986,24.6986,57900.0
2014-01-31 15:55:00,30.27,30.28,30.21,30.24,113500.0,24.7068,24.715,24.6578,24.6823,113500.0
2014-02-03 09:30:00,30.29,30.29,30.0,30.02,95800.0,24.7231,24.7231,24.4864,24.5027,95800.0
2014-02-03 09:35:00,30.03,30.2,30.03,30.11,28900.0,24.5109,24.6497,24.5109,24.5762,28900.0
2014-02-03 09:40:00,30.09,30.13,29.99,30.0,50200.0,24.5599,24.5925,24.4783,24.4864,50200.0
2014-02-03 09:45:00,30.0,30.01,29.93,29.97,34900.0,24.4864,24.4946,24.4293,24.4619,34900.0
2014-02-03 09:50:00,29.99,30.02,29.9,29.93,42100.0,24.4783,24.5027,24.4048,24.4293,42100.0
2014-02-03 09:55:00,29.94,29.94,29.88,29.89,24700.0,24.4374,24.4374,24.3885,24.3966,24700.0
2014-02-03 10:00:00,29.89,29.89,29.69,29.69,62700.0,24.3966,24.3966,24.2334,24.2334,62700.0
2014-02-03 10:05:00,29.71,29.75,29.68,29.74,42600.0,24.2497,24.2824,24.2252,24.2742,42600.0
2014-02-03 10:10:00,29.73,29.73,29.59,29.66,47800.0,24.266,24.266,24.1518,24.2089,47800.0
2014-02-03 10:15:00,29.65,29.65,29.56,29.58,48400.0,24.2007,24.2007,24.1273,24.1436,48400.0
2014-02-03 10:20:00,29.58,29.72,29.55,29.7,35800.0,24.1436,24.2579,24.1191,24.2416,35800.0
2014-02-03 10:25:00,29.69,29.73,29.67,29.7,28000.0,24.2334,24.266,24.2171,24.2416,28000.0
2014-02-03 10:30:00,29.71,29.72,29.62,29.72,34600.0,24.2497,24.2579,24.1763,24.2579,34600.0
2014-02-03 10:35:00,29.71,29.78,29.71,29.74,29500.0,24.2497,24.3068,24.2497,24.2742,29500.0
2014-02-03 10:40:00,29.74,29.77,29.68,29.75,47300.0,24.2742,24.2987,24.2252,24.2824,47300.0
2014-02-03 10:45:00,29.75,29.78,29.72,29.72,55300.0,24.2824,24.3068,24.2579,24.2579,55300.0
2014-02-03 10:50:00,29.72,29.76,29.71,29.74,52000.0,24.2579,24.2905,24.2497,24.2742,52000.0
2014-02-03 10:55:00,29.74,29.77,29.72,29.76,39100.0,24.2742,24.2987,24.2579,24.2905,39100.0
2014-02-03 11:00:00,29.76,29.78,29.73,29.74,47900.0,24.2905,24.3068,24.266,24.2742,47900.0
2014-02-03 11:05:00,29.74,29.77,29.72,29.74,39400.0,24.2742,24.2987,24.2579,24.2742,39400.0
2014-02-03 11:10:00,29.74,29.75,29.69,29.7,50700.0,24.2742,24.2824,24.2334,24.2416,50700.0
2014-02-03 11:15:00,29.69,29.73,29.67,29.73,35800.0,24.2334,24.266,24.2171,24.266,35800.0
2014-02-03 11:20:00,29.73,29.75,29.71,29.73,73300.0,24.266,24.2824,24.2497,24.266,73300.0
2014-02-03 11:25:00,29.73,29.74,29.65,29.66,61800.0,24.266,24.2742,24.2007,24.2089,61800.0
2014-02-03 11:30:00,29.66,29.7,29.64,29.67,47200.0,24.2089,24.2416,24.1926,24.2171,47200.0
2014-02-03 11:35:00,29.67,29.67,29.61,29.61,24800.0,24.2171,24.2171,24.1681,24.1681,24800.0
2014-02-03 11:40:00,29.62,29.66,29.61,29.62,28400.0,24.1763,24.2089,24.1681,24.1763,28400.0
2014-02-03 11:45:00,29.62,29.64,29.58,29.6,39800.0,24.1763,24.1926,24.1436,24.1599,39800.0
2014-02-03 11:50:00,29.61,29.63,29.57,29.62,29800.0,24.1681,24.1844,24.1354,24.1763,29800.0
2014-02-03 11:55:00,29.62,29.63,29.58,29.59,30700.0,24.1763,24.1844,24.1436,24.1518,30700.0
2014-02-03 12:00:00,29.58,29.61,29.57,29.59,47600.0,24.1436,24.1681,24.1354,24.1518,47600.0
2014-02-03 12:05:00,29.59,29.64,29.58,29.63,25200.0,24.1518,24.1926,24.1436,24.1844,25200.0
2014-02-03 12:10:00,29.64,29.65,29.59,29.62,34300.0,24.1926,24.2007,24.1518,24.1763,34300.0
2014-02-03 12:15:00,29.63,29.63,29.56,29.61,55500.0,24.1844,24.1844,24.1273,24.1681,55500.0
2014-02-03 12:20:00,29.61,29.66,29.59,29.63,38200.0,24.1681,24.2089,24.1518,24.1844,38200.0
2014-02-03 12:25:00,29.64,29.64,29.61,29.63,36100.0,24.1926,24.1926,24.1681,24.1844,36100.0
2014-02-03 12:30:00,29.63,29.72,29.61,29.72,43300.0,24.1844,24.2579,24.1681,24.2579,43300.0
2014-02-03 12:35:00,29.71,29.71,29.64,29.65,29800.0,24.2497,24.2497,24.1926,24.2007,29800.0
2014-02-03 12:40:00,29.65,29.72,29.64,29.7,29400.0,24.2007,24.2579,24.1926,24.2416,29400.0
2014-02-03 12:45:00,29.71,29.71,29.62,29.62,45400.0,24.2497,24.2497,24.1763,24.1763,45400.0
2014-02-03 12:50:00,29.63,29.64,29.58,29.61,28500.0,24.1844,24.1926,24.1436,24.1681,28500.0
2014-02-03 12:55:00,29.61,29.62,29.54,29.54,26600.0,24.1681,24.1763,24.111,24.111,26600.0
2014-02-03 13:00:00,29.54,29.59,29.5,29.51,49000.0,24.111,24.1518,24.0783,24.0865,49000.0
2014-02-03 13:05:00,29.51,29.51,29.43,29.48,40100.0,24.0865,24.0865,24.0212,24.062,40100.0
2014-02-03 13:10:00,29.49,29.51,29.46,29.49,31400.0,24.0701,24.0865,24.0457,24.0701,31400.0
2014-02-03 13:15:00,29.49,29.55,29.48,29.5,45600.0,24.0701,24.1191,24.062,24.0783,45600.0
2014-02-03 13:20:00,29.5,29.52,29.42,29.42,33800.0,24.0783,24.0946,24.013,24.013,33800.0
2014-02-03 13:25:00,29.41,29.41,29.31,29.34,53400.0,24.0048,24.0048,23.9232,23.9477,53400.0
2014-02-03 13:30:00,29.34,29.43,29.33,29.39,37900.0,23.9477,24.0212,23.9396,23.9885,37900.0
2014-02-03 13:35:00,29.39,29.39,29.34,29.36,23800.0,23.9885,23.9885,23.9477,23.964,23800.0
2014-02-03 13:40:00,29.35,29.43,29.33,29.37,79600.0,23.9559,24.0212,23.9396,23.9722,79600.0
2014-02-03 13:45:00,29.37,29.37,29.29,29.31,59200.0,23.9722,23.9722,23.9069,23.9232,59200.0
2014-02-03 13:50:00,29.31,29.37,29.3,29.37,27400.0,23.9232,23.9722,23.9151,23.9722,27400.0
2014-02-03 13:55:00,29.37,29.39,29.31,29.31,28200.0,23.9722,23.9885,23.9232,23.9232,28200.0
2014-02-03 14:00:00,29.31,29.35,29.29,29.34,34000.0,23.9232,23.9559,23.9069,23.9477,34000.0
2014-02-03 14:05:00,29.33,29.41,29.33,29.35,34200.0,23.9396,24.0048,23.9396,23.9559,34200.0
2014-02-03 14:10:00,29.35,29.4,29.35,29.39,22300.0,23.9559,23.9967,23.9559,23.9885,22300.0
2014-02-03 14:15:00,29.39,29.42,29.35,29.42,31900.0,23.9885,24.013,23.9559,24.013,31900.0
2014-02-03 14:20:00,29.42,29.43,29.38,29.41,28300.0,24.013,24.0212,23.9804,24.0048,28300.0
2014-02-03 14:25:00,29.41,29.49,29.4,29.49,92500.0,24.0048,24.0701,23.9967,24.0701,92500.0
2014-02-03 14:30:00,29.48,29.51,29.41,29.5,81300.0,24.062,24.0865,24.0048,24.0783,81300.0
2014-02-03 14:35:00,29.5,29.55,29.48,29.5,47400.0,24.0783,24.1191,24.062,24.0783,47400.0
2014-02-03 14:40:00,29.5,29.54,29.5,29.54,41200.0,24.0783,24.111,24.0783,24.111,41200.0
2014-02-03 14:45:00,29.54,29.58,29.52,29.56,27700.0,24.111,24.1436,24.0946,24.1273,27700.0
2014-02-03 14:50:00,29.55,29.57,29.49,29.51,42000.0,24.1191,24.1354,24.0701,24.0865,42000.0
2014-02-03 14:55:00,29.52,29.55,29.5,29.51,37700.0,24.0946,24.1191,24.0783,24.0865,37700.0
2014-02-03 15:00:00,29.51,29.59,29.51,29.58,22900.0,24.0865,24.1518,24.0865,24.1436,22900.0
2014-02-03 15:05:00,29.59,29.6,29.55,29.57,29300.0,24.1518,24.1599,24.1191,24.1354,29300.0
2014-02-03 15:10:00,29.56,29.57,29.5,29.53,50300.0,24.1273,24.1354,24.0783,24.1028,50300.0
2014-02-03 15:15:00,29.52,29.54,29.5,29.51,72400.0,24.0946,24.111,24.0783,24.0865,72400.0
2014-02-03 15:20:00,29.5,29.53,29.5,29.51,94300.0,24.0783,24.1028,24.0783,24.0865,94300.0
2014-02-03 15:25:00,29.51,29.55,29.5,29.55,50300.0,24.0865,24.1191,24.0783,24.1191,50300.0
2014-02-03 15:30:00,29.55,29.55,29.5,29.51,54900.0,24.1191,24.1191,24.0783,24.0865,54900.0
2014-02-03 15:35:00,29.5,29.52,29.49,29.52,62700.0,24.0783,24.0946,24.0701,24.0946,62700.0
2014-02-03 15:40:00,29.52,29.53,29.5,29.5,99600.0,24.0946,24.1028,24.0783,24.0783,99600.0
2014-02-03 15:45:00,29.51,29.51,29.44,29.46,131900.0,24.0865,24.0865,24.0293,24.0457,131900.0
2014-02-03 15:50:00,29.46,29.6,29.46,29.6,252700.0,24.0457,24.1599,24.0457,24.1599,252700.0
2014-02-03 15:55:00,29.6,29.63,29.5,29.57,376900.0,24.1599,24.1844,24.0783,24.1354,376900.0
2014-02-04 09:30:00,29.76,29.81,29.6,29.6,37200.0,24.2905,24.3313,24.1599,24.1599,37200.0
2014-02-04 09:35:00,29.67,29.7,29.55,29.55,12500.0,24.2171,24.2416,24.1191,24.1191,12500.0
2014-02-04 09:40:00,29.59,29.62,29.4,29.5,36300.0,24.1518,24.1763,23.9967,24.0783,36300.0
2014-02-04 09:45:00,29.5,29.58,29.45,29.58,36000.0,24.0783,24.1436,24.0375,24.1436,36000.0
2014-02-04 09:50:00,29.58,29.58,29.5,29.52,9000.0,24.1436,24.1436,24.0783,24.0946,9000.0
2014-02-04 09:55:00,29.56,29.64,29.56,29.61,17900.0,24.1273,24.1926,24.1273,24.1681,17900.0
2014-02-04 10:00:00,29.61,29.65,29.56,29.56,23000.0,24.1681,24.2007,24.1273,24.1273,23000.0
2014-02-04 10:05:00,29.56,29.57,29.5,29.52,28000.0,24.1273,24.1354,24.0783,24.0946,28000.0
2014-02-04 10:10:00,29.53,29.55,29.49,29.54,8600.0,24.1028,24.1191,24.0701,24.111,8600.0
2014-02-04 10:15:00,29.54,29.56,29.47,29.5,30400.0,24.111,24.1273,24.0538,24.0783,30400.0
2014-02-04 10:20:00,29.49,29.49,29.36,29.36,19000.0,24.0701,24.0701,23.964,23.964,19000.0
2014-02-04 10:25:00,29.36,29.42,29.34,29.38,12800.0,23.964,24.013,23.9477,23.9804,12800.0
2014-02-04 10:30:00,29.39,29.45,29.39,29.45,17200.0,23.9885,24.0375,23.9885,24.0375,17200.0
2014-02-04 10:35:00,29.47,29.47,29.41,29.44,11200.0,24.0538,24.0538,24.0048,24.0293,11200.0
2014-02-04 10:40:00,29.46,29.5,29.42,29.44,38600.0,24.0457,24.0783,24.013,24.0293,38600.0
2014-02-04 10:45:00,29.42,29.43,29.38,29.4,22400.0,24.013,24.0212,23.9804,23.9967,22400.0
2014-02-04 10:50:00,29.4,29.41,29.34,29.37,31800.0,23.9967,24.0048,23.9477,23.9722,31800.0
2014-02-04 10:55:00,29.38,29.42,29.36,29.42,19700.0,23.9804,24.013,23.964,24.013,19700.0
2014-02-04 11:00:00,29.43,29.54,29.38,29.53,56500.0,24.0212,24.111,23.9804,24.1028,56500.0
2014-02-04 11:05:00,29.53,29.57,29.52,29.56,19200.0,24.1028,24.1354,24.0946,24.1273,19200.0
2014-02-04 11:10:00,29.56,29.61,29.54,29.61,23300.0,24.1273,24.1681,24.111,24.1681,23300.0
2014-02-04 11:15:00,29.61,29.61,29.55,29.61,16500.0,24.1681,24.1681,24.1191,24.1681,16500.0
2014-02-04 11:20:00,29.6,29.63,29.58,29.63,14300.0,24.1599,24.1844,24.1436,24.1844,14300.0
2014-02-04 11:25:00,29.63,29.67,29.61,29.65,31600.0,24.1844,24.2171,24.1681,24.2007,31600.0
2014-02-04 11:30:00,29.64,29.73,29.64,29.73,17600.0,24.1926,24.266,24.1926,24.266,17600.0
2014-02-04 11:35:00,29.73,29.75,29.72,29.74,15900.0,24.266,24.2824,24.2579,24.2742,15900.0
2014-02-04 11:40:00,29.75,29.76,29.7,29.75,18900.0,24.2824,24.2905,24.2416,24.2824,18900.0
2014-02-04 11:45:00,29.75,29.78,29.75,29.78,45500.0,24.2824,24.3068,24.2824,24.3068,45500.0
2014-02-04 11:50:00,29.77,29.78,29.76,29.76,9800.0,24.2987,24.3068,24.2905,24.2905,9800.0
2014-02-04 11:55:00,29.77,29.78,29.76,29.78,23400.0,24.2987,24.3068,24.2905,24.3068,23400.0
2014-02-04 12:00:00,29.79,29.81,29.77,29.77,26300.0,24.315,24.3313,24.2987,24.2987,26300.0
2014-02-04 12:05:00,29.77,29.79,29.75,29.77,27100.0,24.2987,24.315,24.2824,24.2987,27100.0
2014-02-04 12:10:00,29.76,29.8,29.76,29.8,29500.0,24.2905,24.3232,24.2905,24.3232,29500.0
2014-02-04 12:15:00,29.79,29.8,29.76,29.78,12900.0,24.315,24.3232,24.2905,24.3068,12900.0
2014-02-04 12:20:00,29.78,29.79,29.75,29.75,11200.0,24.3068,24.315,24.2824,24.2824,11200.0
2014-02-04 12:25:00,29.75,29.79,29.73,29.74,15500.0,24.2824,24.315,24.266,24.2742,15500.0
2014-02-04 12:30:00,29.74,29.74,29.7,29.72,23800.0,24.2742,24.2742,24.2416,24.2579,23800.0
2014-02-04 12:35:00,29.72,29.73,29.7,29.71,27300.0,24.2579,24.266,24.2416,24.2497,27300.0
2014-02-04 12:40:00,29.71,29.75,29.7,29.75,17700.0,24.2497,24.2824,24.2416,24.2824,17700.0
2014-02-04 12:45:00,29.76,29.76,29.75,29.76,11400.0,24.2905,24.2905,24.2824,24.2905,11400.0
2014-02-04 12:50:00,29.77,29.77,29.72,29.75,20300.0,24.2987,24.2987,24.2579,24.2824,20300.0
2014-02-04 12:55:00,29.75,29.78,29.75,29.78,9100.0,24.2824,24.3068,24.2824,24.3068,9100.0
2014-02-04 13:00:00,29.77,29.78,29.72,29.74,23800.0,24.2987,24.3068,24.2579,24.2742,23800.0
2014-02-04 13:05:00,29.75,29.76,29.74,29.75,10900.0,24.2824,24.2905,24.2742,24.2824,10900.0
2014-02-04 13:10:00,29.75,29.75,29.69,29.69,31400.0,24.2824,24.2824,24.2334,24.2334,31400.0
2014-02-04 13:15:00,29.69,29.72,29.69,29.7,25700.0,24.2334,24.2579,24.2334,24.2416,25700.0
2014-02-04 13:20:00,29.7,29.7,29.67,29.67,15100.0,24.2416,24.2416,24.2171,24.2171,15100.0
2014-02-04 13:25:00,29.67,29.69,29.64,29.68,30500.0,24.2171,24.2334,24.1926,24.2252,30500.0
2014-02-04 13:30:00,29.68,29.7,29.68,29.7,8500.0,24.2252,24.2416,24.2252,24.2416,8500.0
2014-02-04 13:35:00,29.7,29.71,29.67,29.7,43600.0,24.2416,24.2497,24.2171,24.2416,43600.0
2014-02-04 13:40:00,29.7,29.73,29.69,29.73,12800.0,24.2416,24.266,24.2334,24.266,12800.0
2014-02-04 13:45:00,29.73,29.73,29.69,29.7,19700.0,24.266,24.266,24.2334,24.2416,19700.0
2014-02-04 13:50:00,29.7,29.74,29.69,29.71,30700.0,24.2416,24.2742,24.2334,24.2497,30700.0
2014-02-04 13:55:00,29.71,29.71,29.66,29.68,21400.0,24.2497,24.2497,24.2089,24.2252,21400.0
2014-02-04 14:00:00,29.68,29.7,29.65,29.68,25500.0,24.2252,24.2416,24.2007,24.2252,25500.0
2014-02-04 14:05:00,29.67,29.7,29.65,29.69,11100.0,24.2171,24.2416,24.2007,24.2334,11100.0
2014-02-04 14:10:00,29.69,29.7,29.66,29.66,24500.0,24.2334,24.2416,24.2089,24.2089,24500.0
2014-02-04 14:15:00,29.67,29.68,29.66,29.67,26000.0,24.2171,24.2252,24.2089,24.2171,26000.0
2014-02-04 14:20:00,29.68,29.71,29.67,29.67,40500.0,24.2252,24.2497,24.2171,24.2171,40500.0
2014-02-04 14:25:00,29.67,29.68,29.64,29.65,80500.0,24.2171,24.2252,24.1926,24.2007,80500.0
2014-02-04 14:30:00,29.66,29.71,29.65,29.7,12700.0,24.2089,24.2497,24.2007,24.2416,12700.0
2014-02-04 14:35:00,29.7,29.71,29.68,29.68,25800.0,24.2416,24.2497,24.2252,24.2252,25800.0
2014-02-04 14:40:00,29.69,29.74,29.69,29.74,22200.0,24.2334,24.2742,24.2334,24.2742,22200.0
2014-02-04 14:45:00,29.74,29.74,29.71,29.71,22200.0,24.2742,24.2742,24.2497,24.2497,22200.0
2014-02-04 14:50:00,29.72,29.75,29.71,29.75,21800.0,24.2579,24.2824,24.2497,24.2824,21800.0
2014-02-04 14:55:00,29.75,29.81,29.75,29.81,59300.0,24.2824,24.3313,24.2824,24.3313,59300.0
2014-02-04 15:00:00,29.8,29.84,29.8,29.84,27200.0,24.3232,24.3558,24.3232,24.3558,27200.0
2014-02-04 15:05:00,29.84,29.84,29.78,29.8,31400.0,24.3558,24.3558,24.3068,24.3232,31400.0
2014-02-04 15:10:00,29.79,29.81,29.79,29.81,13300.0,24.315,24.3313,24.315,24.3313,13300.0
2014-02-04 15:15:00,29.81,29.81,29.79,29.8,11700.0,24.3313,24.3313,24.315,24.3232,11700.0
2014-02-04 15:20:00,29.79,29.8,29.71,29.71,20200.0,24.315,24.3232,24.2497,24.2497,20200.0
2014-02-04 15:25:00,29.71,29.72,29.64,29.67,42600.0,24.2497,24.2579,24.1926,24.2171,42600.0
2014-02-04 15:30:00,29.66,29.73,29.65,29.72,42500.0,24.2089,24.266,24.2007,24.2579,42500.0
2014-02-04 15:35:00,29.71,29.76,29.71,29.75,20800.0,24.2497,24.2905,24.2497,24.2824,20800.0
2014-02-04 15:40:00,29.75,29.75,29.74,29.74,25200.0,24.2824,24.2824,24.2742,24.2742,25200.0
2014-02-04 15:45:00,29.75,29.75,29.69,29.69,75200.0,24.2824,24.2824,24.2334,24.2334,75200.0
2014-02-04 15:50:00,29.7,29.72,29.7,29.72,55900.0,24.2416,24.2579,24.2416,24.2579,55900.0
2014-02-04 15:55:00,29.72,29.73,29.68,29.7,82700.0,24.2579,24.266,24.2252,24.2416,82700.0
2014-02-05 09:30:00,29.53,29.54,29.35,29.37,45200.0,24.1028,24.111,23.9559,23.9722,45200.0
2014-02-05 09:35:00,29.35,29.57,29.35,29.48,9800.0,23.9559,24.1354,23.9559,24.062,9800.0
2014-02-05 09:40:00,29.49,29.54,29.44,29.49,16500.0,24.0701,24.111,24.0293,24.0701,16500.0
2014-02-05 09:45:00,29.52,29.54,29.49,29.5,21100.0,24.0946,24.111,24.0701,24.0783,21100.0
2014-02-05 09:50:00,29.5,29.52,29.47,29.49,10500.0,24.0783,24.0946,24.0538,24.0701,10500.0
2014-02-05 09:55:00,29.5,29.52,29.41,29.41,11000.0,24.0783,24.0946,24.0048,24.0048,11000.0
2014-02-05 10:00:00,29.42,29.53,29.4,29.51,41700.0,24.013,24.1028,23.9967,24.0865,41700.0
2014-02-05 10:05:00,29.51,29.53,29.42,29.42,24200.0,24.0865,24.1028,24.013,24.013,24200.0
2014-02-05 10:10:00,29.42,29.46,29.4,29.4,57300.0,24.013,24.0457,23.9967,23.9967,57300.0
2014-02-05 10:15:00,29.41,29.43,29.39,29.4,51300.0,24.0048,24.0212,23.9885,23.9967,51300.0
2014-02-05 10:20:00,29.4,29.43,29.26,29.26,76200.0,23.9967,24.0212,23.8824,23.8824,76200.0
2014-02-05 10:25:00,29.26,29.35,29.26,29.31,19800.0,23.8824,23.9559,23.8824,23.9232,19800.0
2014-02-05 10:30:00,29.3,29.33,29.25,29.32,35300.0,23.9151,23.9396,23.8743,23.9314,35300.0
2014-02-05 10:35:00,29.32,29.35,29.29,29.34,44000.0,23.9314,23.9559,23.9069,23.9477,44000.0
2014-02-05 10:40:00,29.34,29.38,29.34,29.36,22100.0,23.9477,23.9804,23.9477,23.964,22100.0
2014-02-05 10:45:00,29.35,29.41,29.34,29.41,52100.0,23.9559,24.0048,23.9477,24.0048,52100.0
2014-02-05 10:50:00,29.4,29.45,29.39,29.43,41300.0,23.9967,24.0375,23.9885,24.0212,41300.0
2014-02-05 10:55:00,29.44,29.52,29.44,29.51,31600.0,24.0293,24.0946,24.0293,24.0865,31600.0
2014-02-05 11:00:00,29.51,29.51,29.47,29.48,20500.0,24.0865,24.0865,24.0538,24.062,20500.0
2014-02-05 11:05:00,29.48,29.49,29.45,29.46,32100.0,24.062,24.0701,24.0375,24.0457,32100.0
2014-02-05 11:10:00,29.45,29.49,29.43,29.49,16400.0,24.0375,24.0701,24.0212,24.0701,16400.0
2014-02-05 11:15:00,29.48,29.48,29.44,29.44,6800.0,24.062,24.062,24.0293,24.0293,6800.0
2014-02-05 11:20:00,29.44,29.47,29.44,29.44,13700.0,24.0293,24.0538,24.0293,24.0293,13700.0
2014-02-05 11:25:00,29.44,29.51,29.43,29.49,26500.0,24.0293,24.0865,24.0212,24.0701,26500.0
2014-02-05 11:30:00,29.5,29.53,29.47,29.52,19500.0,24.0783,24.1028,24.0538,24.0946,19500.0
2014-02-05 11:35:00,29.52,29.57,29.51,29.54,28600.0,24.0946,24.1354,24.0865,24.111,28600.0
2014-02-05 11:40:00,29.54,29.57,29.54,29.56,13000.0,24.111,24.1354,24.111,24.1273,13000.0
2014-02-05 11:45:00,29.55,29.66,29.55,29.6,20300.0,24.1191,24.2089,24.1191,24.1599,20300.0
2014-02-05 11:50:00,29.59,29.64,29.59,29.62,17700.0,24.1518,24.1926,24.1518,24.1763,17700.0
2014-02-05 11:55:00,29.62,29.66,29.62,29.66,12200.0,24.1763,24.2089,24.1763,24.2089,12200.0
2014-02-05 12:00:00,29.65,29.69,29.64,29.67,11000.0,24.2007,24.2334,24.1926,24.2171,11000.0
2014-02-05 12:05:00,29.68,29.74,29.68,29.72,15700.0,24.2252,24.2742,24.2252,24.2579,15700.0
2014-02-05 12:10:00,29.72,29.72,29.67,29.68,5800.0,24.2579,24.2579,24.2171,24.2252,5800.0
2014-02-05 12:15:00,29.68,29.68,29.63,29.67,16100.0,24.2252,24.2252,24.1844,24.2171,16100.0
2014-02-05 12:20:00,29.68,29.77,29.68,29.76,22400.0,24.2252,24.2987,24.2252,24.2905,22400.0
2014-02-05 12:25:00,29.75,29.75,29.7,29.7,6200.0,24.2824,24.2824,24.2416,24.2416,6200.0
2014-02-05 12:30:00,29.69,29.77,29.69,29.73,13000.0,24.2334,24.2987,24.2334,24.266,13000.0
2014-02-05 12:35:00,29.74,29.77,29.74,29.75,13100.0,24.2742,24.2987,24.2742,24.2824,13100.0
2014-02-05 12:40:00,29.74,29.8,29.74,29.78,21200.0,24.2742,24.3232,24.2742,24.3068,21200.0
2014-02-05 12:45:00,29.76,29.8,29.75,29.8,8100.0,24.2905,24.3232,24.2824,24.3232,8100.0
2014-02-05 12:50:00,29.8,29.82,29.79,29.8,14200.0,24.3232,24.3395,24.315,24.3232,14200.0
2014-02-05 12:55:00,29.79,29.88,29.79,29.88,28900.0,24.315,24.3885,24.315,24.3885,28900.0
2014-02-05 13:00:00,29.88,29.98,29.88,29.98,36100.0,24.3885,24.4701,24.3885,24.4701,36100.0
2014-02-05 13:05:00,29.97,30.13,29.94,30.13,93300.0,24.4619,24.5925,24.4374,24.5925,93300.0
2014-02-05 13:10:00,30.12,30.14,30.01,30.02,96100.0,24.5844,24.6007,24.4946,24.5027,96100.0
2014-02-05 13:15:00,30.02,30.05,30.01,30.04,36600.0,24.5027,24.5272,24.4946,24.5191,36600.0
2014-02-05 13:20:00,30.05,30.07,30.03,30.04,61200.0,24.5272,24.5435,24.5109,24.5191,61200.0
2014-02-05 13:25:00,30.04,30.04,29.96,30.01,26700.0,24.5191,24.5191,24.4538,24.4946,26700.0
2014-02-05 13:30:00,30.0,30.02,29.98,30.0,10700.0,24.4864,24.5027,24.4701,24.4864,10700.0
2014-02-05 13:35:00,29.99,30.0,29.99,30.0,6800.0,24.4783,24.4864,24.4783,24.4864,6800.0
2014-02-05 13:40:00,30.0,30.05,30.0,30.03,33000.0,24.4864,24.5272,24.4864,24.5109,33000.0
2014-02-05 13:45:00,30.02,30.05,30.0,30.04,33800.0,24.5027,24.5272,24.4864,24.5191,33800.0
2014-02-05 13:50:00,30.04,30.05,30.01,30.01,9600.0,24.5191,24.5272,24.4946,24.4946,9600.0
2014-02-05 13:55:00,30.02,30.05,30.02,30.04,21700.0,24.5027,24.5272,24.5027,24.5191,21700.0
2014-02-05 14:00:00,30.03,30.04,30.0,30.0,18300.0,24.5109,24.5191,24.4864,24.4864,18300.0
2014-02-05 14:05:00,29.99,29.99,29.95,29.96,25400.0,24.4783,24.4783,24.4456,24.4538,25400.0
2014-02-05 14:10:00,29.96,29.98,29.92,29.98,54900.0,24.4538,24.4701,24.4211,24.4701,54900.0
2014-02-05 14:15:00,29.98,29.98,29.86,29.88,23600.0,24.4701,24.4701,24.3721,24.3885,23600.0
2014-02-05 14:20:00,29.88,29.9,29.87,29.89,14000.0,24.3885,24.4048,24.3803,24.3966,14000.0
2014-02-05 14:25:00,29.88,29.9,29.86,29.9,20300.0,24.3885,24.4048,24.3721,24.4048,20300.0
2014-02-05 14:30:00,29.9,29.95,29.9,29.94,19200.0,24.4048,24.4456,24.4048,24.4374,19200.0
2014-02-05 14:35:00,29.93,29.93,29.86,29.91,33200.0,24.4293,24.4293,24.3721,24.413,33200.0
2014-02-05 14:40:00,29.91,29.93,29.89,29.91,16000.0,24.413,24.4293,24.3966,24.413,16000.0
2014-02-05 14:45:00,29.91,29.92,29.87,29.88,19200.0,24.413,24.4211,24.3803,24.3885,19200.0
2014-02-05 14:50:00,29.89,29.9,29.84,29.84,16000.0,24.3966,24.4048,24.3558,24.3558,16000.0
2014-02-05 14:55:00,29.84,29.84,29.78,29.81,21500.0,24.3558,24.3558,24.3068,24.3313,21500.0
2014-02-05 15:00:00,29.82,29.85,29.8,29.82,23300.0,24.3395,24.364,24.3232,24.3395,23300.0
2014-02-05 15:05:00,29.81,29.86,29.8,29.85,16100.0,24.3313,24.3721,24.3232,24.364,16100.0
2014-02-05 15:10:00,29.86,29.9,29.84,29.89,20700.0,24.3721,24.4048,24.3558,24.3966,20700.0
2014-02-05 15:15:00,29.89,29.89,29.85,29.87,24200.0,24.3966,24.3966,24.364,24.3803,24200.0
2014-02-05 15:20:00,29.87,29.88,29.86,29.87,12500.0,24.3803,24.3885,24.3721,24.3803,12500.0
2014-02-05 15:25:00,29.88,29.94,29.87,29.94,26000.0,24.3885,24.4374,24.3803,24.4374,26000.0
2014-02-05 15:30:00,29.94,29.94,29.9,29.93,27400.0,24.4374,24.4374,24.4048,24.4293,27400.0
2014-02-05 15:35:00,29.93,29.93,29.89,29.92,25800.0,24.4293,24.4293,24.3966,24.4211,25800.0
2014-02-05 15:40:00,29.92,29.93,29.89,29.9,29200.0,24.4211,24.4293,24.3966,24.4048,29200.0
2014-02-05 15:45:00,29.91,29.92,29.89,29.91,36300.0,24.413,24.4211,24.3966,24.413,36300.0
2014-02-05 15:50:00,29.91,29.94,29.88,29.89,48000.0,24.413,24.4374,24.3885,24.3966,48000.0
2014-02-05 15:55:00,29.89,29.89,29.84,29.85,64200.0,24.3966,24.3966,24.3558,24.364,64200.0
2014-02-06 09:30:00,30.11,30.13,30.0,30.07,49900.0,24.5762,24.5925,24.4864,24.5435,49900.0
2014-02-06 09:35:00,30.09,30.27,30.09,30.21,35600.0,24.5599,24.7068,24.5599,24.6578,35600.0
2014-02-06 09:40:00,30.21,30.25,30.16,30.24,29300.0,24.6578,24.6905,24.617,24.6823,29300.0
2014-02-06 09:45:00,30.23,30.3,30.22,30.29,24200.0,24.6741,24.7313,24.666,24.7231,24200.0
2014-02-06 09:50:00,30.28,30.33,30.28,30.3,30500.0,24.715,24.7558,24.715,24.7313,30500.0
2014-02-06 09:55:00,30.3,30.32,30.22,30.26,21100.0,24.7313,24.7476,24.666,24.6986,21100.0
2014-02-06 10:00:00,30.27,30.27,30.22,30.26,26800.0,24.7068,24.7068,24.666,24.6986,26800.0
2014-02-06 10:05:00,30.26,30.35,30.25,30.33,20000.0,24.6986,24.7721,24.6905,24.7558,20000.0
2014-02-06 10:10:00,30.32,30.33,30.27,30.33,18400.0,24.7476,24.7558,24.7068,24.7558,18400.0
2014-02-06 10:15:00,30.33,30.39,30.33,30.38,22400.0,24.7558,24.8047,24.7558,24.7966,22400.0
2014-02-06 10:20:00,30.38,30.45,30.34,30.44,46000.0,24.7966,24.8537,24.7639,24.8455,46000.0
2014-02-06 10:25:00,30.44,30.47,30.43,30.46,24600.0,24.8455,24.87,24.8374,24.8619,24600.0
2014-02-06 10:30:00,30.46,30.54,30.45,30.53,47300.0,24.8619,24.9272,24.8537,24.919,47300.0
2014-02-06 10:35:00,30.53,30.6,30.53,30.6,43700.0,24.919,24.9761,24.919,24.9761,43700.0
2014-02-06 10:40:00,30.6,30.72,30.6,30.67,72300.0,24.9761,25.0741,24.9761,25.0333,72300.0
2014-02-06 10:45:00,30.67,30.73,30.66,30.68,42600.0,25.0333,25.0823,25.0251,25.0414,42600.0
2014-02-06 10:50:00,30.68,30.69,30.61,30.67,27100.0,25.0414,25.0496,24.9843,25.0333,27100.0
2014-02-06 10:55:00,30.68,30.7,30.63,30.68,39000.0,25.0414,25.0578,25.0006,25.0414,39000.0
2014-02-06 11:00:00,30.67,30.68,30.62,30.64,16400.0,25.0333,25.0414,24.9925,25.0088,16400.0
2014-02-06 11:05:00,30.64,30.68,30.63,30.68,15400.0,25.0088,25.0414,25.0006,25.0414,15400.0
2014-02-06 11:10:00,30.68,30.68,30.61,30.65,31600.0,25.0414,25.0414,24.9843,25.017,31600.0
2014-02-06 11:15:00,30.64,30.65,30.53,30.53,35800.0,25.0088,25.017,24.919,24.919,35800.0
2014-02-06 11:20:00,30.54,30.56,30.52,30.52,17300.0,24.9272,24.9435,24.9108,24.9108,17300.0
2014-02-06 11:25:00,30.53,30.56,30.51,30.51,19500.0,24.919,24.9435,24.9027,24.9027,19500.0
2014-02-06 11:30:00,30.5,30.53,30.5,30.51,26400.0,24.8945,24.919,24.8945,24.9027,26400.0
2014-02-06 11:35:00,30.5,30.52,30.47,30.49,14400.0,24.8945,24.9108,24.87,24.8864,14400.0
2014-02-06 11:40:00,30.49,30.52,30.49,30.5,11800.0,24.8864,24.9108,24.8864,24.8945,11800.0
2014-02-06 11:45:00,30.5,30.53,30.49,30.53,21800.0,24.8945,24.919,24.8864,24.919,21800.0
2014-02-06 11:50:00,30.53,30.59,30.53,30.54,23000.0,24.919,24.968,24.919,24.9272,23000.0
2014-02-06 11:55:00,30.53,30.54,30.52,30.53,7100.0,24.919,24.9272,24.9108,24.919,7100.0
2014-02-06 12:00:00,30.53,30.56,30.52,30.56,12600.0,24.919,24.9435,24.9108,24.9435,12600.0
2014-02-06 12:05:00,30.56,30.56,30.55,30.55,6400.0,24.9435,24.9435,24.9353,24.9353,6400.0
2014-02-06 12:10:00,30.55,30.55,30.53,30.53,10900.0,24.9353,24.9353,24.919,24.919,10900.0
2014-02-06 12:15:00,30.53,30.57,30.53,30.54,8600.0,24.919,24.9517,24.919,24.9272,8600.0
2014-02-06 12:20:00,30.53,30.55,30.52,30.53,12300.0,24.919,24.9353,24.9108,24.919,12300.0
2014-02-06 12:25:00,30.52,30.53,30.51,30.53,17600.0,24.9108,24.919,24.9027,24.919,17600.0
2014-02-06 12:30:00,30.53,30.53,30.5,30.5,10900.0,24.919,24.919,24.8945,24.8945,10900.0
2014-02-06 12:35:00,30.5,30.52,30.5,30.5,17300.0,24.8945,24.9108,24.8945,24.8945,17300.0
2014-02-06 12:40:00,30.51,30.55,30.5,30.55,14000.0,24.9027,24.9353,24.8945,24.9353,14000.0
2014-02-06 12:45:00,30.55,30.58,30.55,30.56,9700.0,24.9353,24.9598,24.9353,24.9435,9700.0
2014-02-06 12:50:00,30.55,30.58,30.55,30.57,12600.0,24.9353,24.9598,24.9353,24.9517,12600.0
2014-02-06 12:55:00,30.58,30.64,30.58,30.63,14000.0,24.9598,25.0088,24.9598,25.0006,14000.0
2014-02-06 13:00:00,30.62,30.64,30.58,30.58,15100.0,24.9925,25.0088,24.9598,24.9598,15100.0
2014-02-06 13:05:00,30.58,30.59,30.54,30.54,14700.0,24.9598,24.968,24.9272,24.9272,14700.0
2014-02-06 13:10:00,30.54,30.55,30.48,30.49,27700.0,24.9272,24.9353,24.8782,24.8864,27700.0
2014-02-06 13:15:00,30.48,30.51,30.48,30.48,26800.0,24.8782,24.9027,24.8782,24.8782,26800.0
2014-02-06 13:20:00,30.47,30.48,30.44,30.44,23500.0,24.87,24.8782,24.8455,24.8455,23500.0
2014-02-06 13:25:00,30.43,30.47,30.43,30.44,12200.0,24.8374,24.87,24.8374,24.8455,12200.0
2014-02-06 13:30:00,30.45,30.48,30.45,30.47,16500.0,24.8537,24.8782,24.8537,24.87,16500.0
2014-02-06 13:35:00,30.46,30.47,30.43,30.43,14500.0,24.8619,24.87,24.8374,24.8374,14500.0
2014-02-06 13:40:00,30.44,30.45,30.43,30.45,10500.0,24.8455,24.8537,24.8374,24.8537,10500.0
2014-02-06 13:45:00,30.46,30.49,30.45,30.47,17700.0,24.8619,24.8864,24.8537,24.87,17700.0
2014-02-06 13:50:00,30.47,30.47,30.45,30.45,5700.0,24.87,24.87,24.8537,24.8537,5700.0
2014-02-06 13:55:00,30.46,30.46,30.42,30.43,12300.0,24.8619,24.8619,24.8292,24.8374,12300.0
2014-02-06 14:00:00,30.42,30.46,30.4,30.46,32600.0,24.8292,24.8619,24.8129,24.8619,32600.0
2014-02-06 14:05:00,30.46,30.46,30.43,30.43,11500.0,24.8619,24.8619,24.8374,24.8374,11500.0
2014-02-06 14:10:00,30.43,30.5,30.43,30.49,34300.0,24.8374,24.8945,24.8374,24.8864,34300.0
2014-02-06 14:15:00,30.49,30.51,30.48,30.51,25700.0,24.8864,24.9027,24.8782,24.9027,25700.0
2014-02-06 14:20:00,30.51,30.52,30.47,30.51,42400.0,24.9027,24.9108,24.87,24.9027,42400.0
2014-02-06 14:25:00,30.51,30.51,30.47,30.49,13200.0,24.9027,24.9027,24.87,24.8864,13200.0
2014-02-06 14:30:00,30.49,30.5,30.46,30.47,8000.0,24.8864,24.8945,24.8619,24.87,8000.0
2014-02-06 14:35:00,30.46,30.49,30.46,30.48,16900.0,24.8619,24.8864,24.8619,24.8782,16900.0
2014-02-06 14:40:00,30.47,30.48,30.43,30.44,26200.0,24.87,24.8782,24.8374,24.8455,26200.0
2014-02-06 14:45:00,30.43,30.44,30.43,30.44,9100.0,24.8374,24.8455,24.8374,24.8455,9100.0
2014-02-06 14:50:00,30.44,30.44,30.41,30.42,28700.0,24.8455,24.8455,24.8211,24.8292,28700.0
2014-02-06 14:55:00,30.41,30.42,30.4,30.41,26100.0,24.8211,24.8292,24.8129,24.8211,26100.0
2014-02-06 15:00:00,30.4,30.42,30.38,30.38,31700.0,24.8129,24.8292,24.7966,24.7966,31700.0
2014-02-06 15:05:00,30.38,30.45,30.37,30.45,64400.0,24.7966,24.8537,24.7884,24.8537,64400.0
2014-02-06 15:10:00,30.45,30.45,30.42,30.43,45300.0,24.8537,24.8537,24.8292,24.8374,45300.0
2014-02-06 15:15:00,30.42,30.44,30.42,30.43,31500.0,24.8292,24.8455,24.8292,24.8374,31500.0
2014-02-06 15:20:00,30.42,30.44,30.4,30.41,52500.0,24.8292,24.8455,24.8129,24.8211,52500.0
2014-02-06 15:25:00,30.4,30.41,30.36,30.38,69500.0,24.8129,24.8211,24.7803,24.7966,69500.0
2014-02-06 15:30:00,30.38,30.39,30.36,30.37,29100.0,24.7966,24.8047,24.7803,24.7884,29100.0
2014-02-06 15:35:00,30.37,30.37,30.29,30.29,108000.0,24.7884,24.7884,24.7231,24.7231,108000.0
2014-02-06 15:40:00,30.29,30.3,30.27,30.28,71100.0,24.7231,24.7313,24.7068,24.715,71100.0
2014-02-06 15:45:00,30.28,30.28,30.2,30.21,84100.0,24.715,24.715,24.6497,24.6578,84100.0
2014-02-06 15:50:00,30.21,30.25,30.21,30.21,87900.0,24.6578,24.6905,24.6578,24.6578,87900.0
2014-02-06 15:55:00,30.21,30.26,30.21,30.26,88600.0,24.6578,24.6986,24.6578,24.6986,88600.0
2014-02-07 09:30:00,30.41,30.57,30.35,30.47,82000.0,24.8211,24.9517,24.7721,24.87,82000.0
2014-02-07 09:35:00,30.44,30.69,30.44,30.57,48100.0,24.8455,25.0496,24.8455,24.9517,48100.0
2014-02-07 09:40:00,30.57,30.63,30.56,30.63,50000.0,24.9517,25.0006,24.9435,25.0006,50000.0
2014-02-07 09:45:00,30.63,30.65,30.56,30.59,18600.0,25.0006,25.017,24.9435,24.968,18600.0
2014-02-07 09:50:00,30.59,30.64,30.52,30.53,38300.0,24.968,25.0088,24.9108,24.919,38300.0
2014-02-07 09:55:00,30.5,30.54,30.48,30.48,41200.0,24.8945,24.9272,24.8782,24.8782,41200.0
2014-02-07 10:00:00,30.49,30.53,30.47,30.48,19700.0,24.8864,24.919,24.87,24.8782,19700.0
2014-02-07 10:05:00,30.48,30.56,30.46,30.55,40700.0,24.8782,24.9435,24.8619,24.9353,40700.0
2014-02-07 10:10:00,30.55,30.55,30.4,30.41,23200.0,24.9353,24.9353,24.8129,24.8211,23200.0
2014-02-07 10:15:00,30.39,30.5,30.38,30.43,51100.0,24.8047,24.8945,24.7966,24.8374,51100.0
2014-02-07 10:20:00,30.44,30.49,30.42,30.43,15100.0,24.8455,24.8864,24.8292,24.8374,15100.0
2014-02-07 10:25:00,30.41,30.46,30.38,30.38,13300.0,24.8211,24.8619,24.7966,24.7966,13300.0
2014-02-07 10:30:00,30.37,30.42,30.36,30.36,11100.0,24.7884,24.8292,24.7803,24.7803,11100.0
2014-02-07 10:35:00,30.37,30.4,30.35,30.4,6600.0,24.7884,24.8129,24.7721,24.8129,6600.0
2014-02-07 10:40:00,30.39,30.43,30.36,30.36,8300.0,24.8047,24.8374,24.7803,24.7803,8300.0
2014-02-07 10:45:00,30.35,30.41,30.35,30.41,7500.0,24.7721,24.8211,24.7721,24.8211,7500.0
2014-02-07 10:50:00,30.4,30.41,30.35,30.41,14100.0,24.8129,24.8211,24.7721,24.8211,14100.0
2014-02-07 10:55:00,30.42,30.48,30.42,30.48,14400.0,24.8292,24.8782,24.8292,24.8782,14400.0
2014-02-07 11:00:00,30.47,30.49,30.47,30.48,8800.0,24.87,24.8864,24.87,24.8782,8800.0
2014-02-07 11:05:00,30.48,30.5,30.43,30.43,6000.0,24.8782,24.8945,24.8374,24.8374,6000.0
2014-02-07 11:10:00,30.43,30.46,30.43,30.44,6700.0,24.8374,24.8619,24.8374,24.8455,6700.0
2014-02-07 11:15:00,30.43,30.48,30.4,30.44,11800.0,24.8374,24.8782,24.8129,24.8455,11800.0
2014-02-07 11:20:00,30.43,30.44,30.39,30.39,11500.0,24.8374,24.8455,24.8047,24.8047,11500.0
2014-02-07 11:25:00,30.4,30.41,30.39,30.4,6900.0,24.8129,24.8211,24.8047,24.8129,6900.0
2014-02-07 11:30:00,30.4,30.45,30.4,30.43,9800.0,24.8129,24.8537,24.8129,24.8374,9800.0
2014-02-07 11:35:00,30.43,30.48,30.43,30.43,16700.0,24.8374,24.8782,24.8374,24.8374,16700.0
2014-02-07 11:40:00,30.44,30.46,30.42,30.42,8300.0,24.8455,24.8619,24.8292,24.8292,8300.0
2014-02-07 11:45:00,30.42,30.49,30.42,30.48,14200.0,24.8292,24.8864,24.8292,24.8782,14200.0
2014-02-07 11:50:00,30.49,30.5,30.44,30.44,10700.0,24.8864,24.8945,24.8455,24.8455,10700.0
2014-02-07 11:55:00,30.45,30.48,30.42,30.48,6700.0,24.8537,24.8782,24.8292,24.8782,6700.0
2014-02-07 12:00:00,30.48,30.49,30.41,30.41,9600.0,24.8782,24.8864,24.8211,24.8211,9600.0
2014-02-07 12:05:00,30.41,30.43,30.41,30.41,5700.0,24.8211,24.8374,24.8211,24.8211,5700.0
2014-02-07 12:10:00,30.4,30.44,30.4,30.44,8500.0,24.8129,24.8455,24.8129,24.8455,8500.0
2014-02-07 12:15:00,30.45,30.49,30.45,30.49,7500.0,24.8537,24.8864,24.8537,24.8864,7500.0
2014-02-07 12:20:00,30.5,30.5,30.47,30.48,5100.0,24.8945,24.8945,24.87,24.8782,5100.0
2014-02-07 12:25:00,30.48,30.5,30.46,30.49,9100.0,24.8782,24.8945,24.8619,24.8864,9100.0
2014-02-07 12:30:00,30.49,30.5,30.45,30.46,23100.0,24.8864,24.8945,24.8537,24.8619,23100.0
2014-02-07 12:35:00,30.45,30.46,30.4,30.4,7700.0,24.8537,24.8619,24.8129,24.8129,7700.0
2014-02-07 12:40:00,30.41,30.42,30.39,30.39,12200.0,24.8211,24.8292,24.8047,24.8047,12200.0
2014-02-07 12:45:00,30.39,30.39,30.36,30.36,10100.0,24.8047,24.8047,24.7803,24.7803,10100.0
2014-02-07 12:50:00,30.35,30.41,30.35,30.4,13300.0,24.7721,24.8211,24.7721,24.8129,13300.0
2014-02-07 12:55:00,30.4,30.41,30.37,30.38,10200.0,24.8129,24.8211,24.7884,24.7966,10200.0
2014-02-07 13:00:00,30.38,30.39,30.37,30.37,11300.0,24.7966,24.8047,24.7884,24.7884,11300.0
2014-02-07 13:05:00,30.37,30.39,30.36,30.36,24000.0,24.7884,24.8047,24.7803,24.7803,24000.0
2014-02-07 13:10:00,30.36,30.42,30.36,30.41,11900.0,24.7803,24.8292,24.7803,24.8211,11900.0
2014-02-07 13:15:00,30.41,30.42,30.37,30.37,9300.0,24.8211,24.8292,24.7884,24.7884,9300.0
2014-02-07 13:20:00,30.37,30.39,30.37,30.38,13500.0,24.7884,24.8047,24.7884,24.7966,13500.0
2014-02-07 13:25:00,30.37,30.39,30.37,30.37,10600.0,24.7884,24.8047,24.7884,24.7884,10600.0
2014-02-07 13:30:00,30.38,30.44,30.38,30.44,3800.0,24.7966,24.8455,24.7966,24.8455,3800.0
2014-02-07 13:35:00,30.44,30.44,30.42,30.43,6400.0,24.8455,24.8455,24.8292,24.8374,6400.0
2014-02-07 13:40:00,30.43,30.47,30.43,30.47,11300.0,24.8374,24.87,24.8374,24.87,11300.0
2014-02-07 13:45:00,30.47,30.5,30.47,30.5,9800.0,24.87,24.8945,24.87,24.8945,9800.0
2014-02-07 13:50:00,30.49,30.49,30.47,30.47,6600.0,24.8864,24.8864,24.87,24.87,6600.0
2014-02-07 13:55:00,30.48,30.48,30.45,30.47,5700.0,24.8782,24.8782,24.8537,24.87,5700.0
2014-02-07 14:00:00,30.48,30.49,30.47,30.48,9600.0,24.8782,24.8864,24.87,24.8782,9600.0
2014-02-07 14:05:00,30.49,30.49,30.45,30.46,6600.0,24.8864,24.8864,24.8537,24.8619,6600.0
2014-02-07 14:10:00,30.46,30.5,30.46,30.49,12100.0,24.8619,24.8945,24.8619,24.8864,12100.0
2014-02-07 14:15:00,30.49,30.49,30.45,30.45,13200.0,24.8864,24.8864,24.8537,24.8537,13200.0
2014-02-07 14:20:00,30.45,30.47,30.43,30.45,16400.0,24.8537,24.87,24.8374,24.8537,16400.0
2014-02-07 14:25:00,30.45,30.46,30.41,30.41,15900.0,24.8537,24.8619,24.8211,24.8211,15900.0
2014-02-07 14:30:00,30.42,30.43,30.39,30.39,14100.0,24.8292,24.8374,24.8047,24.8047,14100.0
2014-02-07 14:35:00,30.4,30.41,30.39,30.4,10800.0,24.8129,24.8211,24.8047,24.8129,10800.0
2014-02-07 14:40:00,30.39,30.4,30.37,30.39,7900.0,24.8047,24.8129,24.7884,24.8047,7900.0
2014-02-07 14:45:00,30.39,30.4,30.39,30.39,4900.0,24.8047,24.8129,24.8047,24.8047,4900.0
2014-02-07 14:50:00,30.4,30.4,30.39,30.4,10900.0,24.8129,24.8129,24.8047,24.8129,10900.0
2014-02-07 14:55:00,30.4,30.4,30.39,30.4,9700.0,24.8129,24.8129,24.8047,24.8129,9700.0
2014-02-07 15:00:00,30.39,30.42,30.39,30.42,23600.0,24.8047,24.8292,24.8047,24.8292,23600.0
2014-02-07 15:05:00,30.42,30.43,30.41,30.43,15400.0,24.8292,24.8374,24.8211,24.8374,15400.0
2014-02-07 15:10:00,30.42,30.44,30.42,30.44,21400.0,24.8292,24.8455,24.8292,24.8455,21400.0
2014-02-07 15:15:00,30.44,30.44,30.43,30.44,6000.0,24.8455,24.8455,24.8374,24.8455,6000.0
2014-02-07 15:20:00,30.44,30.44,30.41,30.42,22200.0,24.8455,24.8455,24.8211,24.8292,22200.0
2014-02-07 15:25:00,30.41,30.42,30.38,30.38,13000.0,24.8211,24.8292,24.7966,24.7966,13000.0
2014-02-07 15:30:00,30.39,30.43,30.39,30.43,24300.0,24.8047,24.8374,24.8047,24.8374,24300.0
2014-02-07 15:35:00,30.43,30.43,30.42,30.42,10800.0,24.8374,24.8374,24.8292,24.8292,10800.0
2014-02-07 15:40:00,30.42,30.45,30.42,30.45,26100.0,24.8292,24.8537,24.8292,24.8537,26100.0
2014-02-07 15:45:00,30.45,30.48,30.45,30.48,56700.0,24.8537,24.8782,24.8537,24.8782,56700.0
2014-02-07 15:50:00,30.48,30.49,30.45,30.47,95700.0,24.8782,24.8864,24.8537,24.87,95700.0
2014-02-07 15:55:00,30.48,30.49,30.46,30.47,68800.0,24.8782,24.8864,24.8619,24.87,68800.0
2014-02-10 09:30:00,30.57,30.65,30.5,30.57,50300.0,24.9517,25.017,24.8945,24.9517,50300.0
2014-02-10 09:35:00,30.56,30.59,30.52,30.58,11300.0,24.9435,24.968,24.9108,24.9598,11300.0
2014-02-10 09:40:00,30.55,30.7,30.52,30.66,55100.0,24.9353,25.0578,24.9108,25.0251,55100.0
2014-02-10 09:45:00,30.64,30.66,30.59,30.61,23500.0,25.0088,25.0251,24.968,24.9843,23500.0
2014-02-10 09:50:00,30.62,30.71,30.62,30.69,25400.0,24.9925,25.0659,24.9925,25.0496,25400.0
2014-02-10 09:55:00,30.67,30.82,30.64,30.79,50000.0,25.0333,25.1557,25.0088,25.1312,50000.0
2014-02-10 10:00:00,30.8,30.84,30.77,30.77,34400.0,25.1394,25.172,25.1149,25.1149,34400.0
2014-02-10 10:05:00,30.77,30.77,30.73,30.74,28600.0,25.1149,25.1149,25.0823,25.0904,28600.0
2014-02-10 10:10:00,30.74,30.77,30.73,30.75,19600.0,25.0904,25.1149,25.0823,25.0986,19600.0
2014-02-10 10:15:00,30.75,30.83,30.75,30.81,16400.0,25.0986,25.1639,25.0986,25.1475,16400.0
2014-02-10 10:20:00,30.82,30.88,30.82,30.83,51900.0,25.1557,25.2047,25.1557,25.1639,51900.0
2014-02-10 10:25:00,30.84,30.88,30.84,30.87,32400.0,25.172,25.2047,25.172,25.1965,32400.0
2014-02-10 10:30:00,30.87,30.99,30.86,30.99,171700.0,25.1965,25.2945,25.1884,25.2945,171700.0
2014-02-10 10:35:00,31.0,31.03,30.96,31.02,79100.0,25.3026,25.3271,25.27,25.319,79100.0
2014-02-10 10:40:00,31.02,31.06,30.96,30.98,50100.0,25.319,25.3516,25.27,25.2863,50100.0
2014-02-10 10:45:00,30.97,30.97,30.83,30.85,29100.0,25.2781,25.2781,25.1639,25.1802,29100.0
2014-02-10 10:50:00,30.84,30.87,30.81,30.82,21300.0,25.172,25.1965,25.1475,25.1557,21300.0
2014-02-10 10:55:00,30.81,30.87,30.8,30.87,31200.0,25.1475,25.1965,25.1394,25.1965,31200.0
2014-02-10 11:00:00,30.86,30.94,30.86,30.87,33800.0,25.1884,25.2537,25.1884,25.1965,33800.0
2014-02-10 11:05:00,30.88,30.92,30.87,30.91,13500.0,25.2047,25.2373,25.1965,25.2292,13500.0
2014-02-10 11:10:00,30.92,30.92,30.88,30.9,15600.0,25.2373,25.2373,25.2047,25.221,15600.0
2014-02-10 11:15:00,30.89,30.92,30.86,30.91,16200.0,25.2128,25.2373,25.1884,25.2292,16200.0
2014-02-10 11:20:00,30.91,30.92,30.89,30.91,10300.0,25.2292,25.2373,25.2128,25.2292,10300.0
2014-02-10 11:25:00,30.91,31.0,30.91,30.98,23600.0,25.2292,25.3026,25.2292,25.2863,23600.0
2014-02-10 11:30:00,30.98,30.98,30.91,30.91,12700.0,25.2863,25.2863,25.2292,25.2292,12700.0
2014-02-10 11:35:00,30.9,30.92,30.89,30.91,11800.0,25.221,25.2373,25.2128,25.2292,11800.0
2014-02-10 11:40:00,30.91,30.99,30.91,30.98,14700.0,25.2292,25.2945,25.2292,25.2863,14700.0
2014-02-10 11:45:00,30.99,31.0,30.96,30.96,21400.0,25.2945,25.3026,25.27,25.27,21400.0
2014-02-10 11:50:00,30.95,30.98,30.94,30.95,15600.0,25.2618,25.2863,25.2537,25.2618,15600.0
2014-02-10 11:55:00,30.94,30.96,30.93,30.94,7900.0,25.2537,25.27,25.2455,25.2537,7900.0
2014-02-10 12:00:00,30.95,30.95,30.91,30.92,11700.0,25.2618,25.2618,25.2292,25.2373,11700.0
2014-02-10 12:05:00,30.91,30.93,30.87,30.91,21400.0,25.2292,25.2455,25.1965,25.2292,21400.0
2014-02-10 12:10:00,30.91,30.91,30.9,30.9,8700.0,25.2292,25.2292,25.221,25.221,8700.0
2014-02-10 12:15:00,30.89,30.91,30.89,30.91,4400.0,25.2128,25.2292,25.2128,25.2292,4400.0
2014-02-10 12:20:00,30.91,30.95,30.9,30.95,5900.0,25.2292,25.2618,25.221,25.2618,5900.0
2014-02-10 12:25:00,30.95,30.95,30.9,30.9,17300.0,25.2618,25.2618,25.221,25.221,17300.0
2014-02-10 12:30:00,30.91,30.95,30.91,30.95,11500.0,25.2292,25.2618,25.2292,25.2618,11500.0
2014-02-10 12:35:00,30.95,30.98,30.91,30.91,22600.0,25.2618,25.2863,25.2292,25.2292,22600.0
2014-02-10 12:40:00,30.91,30.94,30.91,30.94,10900.0,25.2292,25.2537,25.2292,25.2537,10900.0
2014-02-10 12:45:00,30.94,30.94,30.86,30.86,11700.0,25.2537,25.2537,25.1884,25.1884,11700.0
2014-02-10 12:50:00,30.87,30.89,30.87,30.89,15500.0,25.1965,25.2128,25.1965,25.2128,15500.0
2014-02-10 12:55:00,30.89,30.89,30.87,30.88,19800.0,25.2128,25.2128,25.1965,25.2047,19800.0
2014-02-10 13:00:00,30.88,30.89,30.84,30.85,10900.0,25.2047,25.2128,25.172,25.1802,10900.0
2014-02-10 13:05:00,30.84,30.85,30.78,30.78,22500.0,25.172,25.1802,25.1231,25.1231,22500.0
2014-02-10 13:10:00,30.78,30.8,30.78,30.79,11800.0,25.1231,25.1394,25.1231,25.1312,11800.0
2014-02-10 13:15:00,30.79,30.83,30.79,30.81,8300.0,25.1312,25.1639,25.1312,25.1475,8300.0
2014-02-10 13:20:00,30.81,30.82,30.8,30.82,11600.0,25.1475,25.1557,25.1394,25.1557,11600.0
2014-02-10 13:25:00,30.82,30.88,30.82,30.88,16500.0,25.1557,25.2047,25.1557,25.2047,16500.0
2014-02-10 13:30:00,30.87,30.88,30.81,30.81,12400.0,25.1965,25.2047,25.1475,25.1475,12400.0
2014-02-10 13:35:00,30.82,30.82,30.8,30.82,6400.0,25.1557,25.1557,25.1394,25.1557,6400.0
2014-02-10 13:40:00,30.82,30.83,30.79,30.79,14000.0,25.1557,25.1639,25.1312,25.1312,14000.0
2014-02-10 13:45:00,30.78,30.8,30.76,30.76,11400.0,25.1231,25.1394,25.1067,25.1067,11400.0
2014-02-10 13:50:00,30.77,30.77,30.73,30.75,23400.0,25.1149,25.1149,25.0823,25.0986,23400.0
2014-02-10 13:55:00,30.75,30.76,30.74,30.76,11400.0,25.0986,25.1067,25.0904,25.1067,11400.0
2014-02-10 14:00:00,30.76,30.79,30.75,30.79,8600.0,25.1067,25.1312,25.0986,25.1312,8600.0
2014-02-10 14:05:00,30.8,30.8,30.78,30.79,13400.0,25.1394,25.1394,25.1231,25.1312,13400.0
2014-02-10 14:10:00,30.8,30.82,30.79,30.81,4500.0,25.1394,25.1557,25.1312,25.1475,4500.0
2014-02-10 14:15:00,30.82,30.82,30.8,30.81,10100.0,25.1557,25.1557,25.1394,25.1475,10100.0
2014-02-10 14:20:00,30.81,30.84,30.81,30.83,12000.0,25.1475,25.172,25.1475,25.1639,12000.0
2014-02-10 14:25:00,30.82,30.83,30.79,30.81,9400.0,25.1557,25.1639,25.1312,25.1475,9400.0
2014-02-10 14:30:00,30.81,30.82,30.81,30.81,5000.0,25.1475,25.1557,25.1475,25.1475,5000.0
2014-02-10 14:35:00,30.81,30.84,30.81,30.84,9200.0,25.1475,25.172,25.1475,25.172,9200.0
2014-02-10 14:40:00,30.85,30.85,30.81,30.82,13200.0,25.1802,25.1802,25.1475,25.1557,13200.0
2014-02-10 14:45:00,30.82,30.83,30.81,30.82,12900.0,25.1557,25.1639,25.1475,25.1557,12900.0
2014-02-10 14:50:00,30.81,30.82,30.8,30.8,9200.0,25.1475,25.1557,25.1394,25.1394,9200.0
2014-02-10 14:55:00,30.8,30.81,30.76,30.76,10600.0,25.1394,25.1475,25.1067,25.1067,10600.0
2014-02-10 15:00:00,30.76,30.78,30.76,30.76,13200.0,25.1067,25.1231,25.1067,25.1067,13200.0
2014-02-10 15:05:00,30.77,30.78,30.77,30.78,5200.0,25.1149,25.1231,25.1149,25.1231,5200.0
2014-02-10 15:10:00,30.78,30.79,30.78,30.79,7400.0,25.1231,25.1312,25.1231,25.1312,7400.0
2014-02-10 15:15:00,30.79,30.79,30.76,30.78,18300.0,25.1312,25.1312,25.1067,25.1231,18300.0
2014-02-10 15:20:00,30.78,30.78,30.76,30.78,23400.0,25.1231,25.1231,25.1067,25.1231,23400.0
2014-02-10 15:25:00,30.77,30.77,30.76,30.76,17300.0,25.1149,25.1149,25.1067,25.1067,17300.0
2014-02-10 15:30:00,30.77,30.78,30.75,30.76,53500.0,25.1149,25.1231,25.0986,25.1067,53500.0
2014-02-10 15:35:00,30.76,30.77,30.75,30.77,17500.0,25.1067,25.1149,25.0986,25.1149,17500.0
2014-02-10 15:40:00,30.77,30.78,30.76,30.78,22100.0,25.1149,25.1231,25.1067,25.1231,22100.0
2014-02-10 15:45:00,30.77,30.77,30.75,30.76,39700.0,25.1149,25.1149,25.0986,25.1067,39700.0
2014-02-10 15:50:00,30.76,30.76,30.68,30.68,122700.0,25.1067,25.1067,25.0414,25.0414,122700.0
2014-02-10 15:55:00,30.68,30.73,30.68,30.7,115500.0,25.0414,25.0823,25.0414,25.0578,115500.0
2014-02-11 09:30:00,30.81,30.99,30.72,30.74,35000.0,25.1475,25.2945,25.0741,25.0904,35000.0
2014-02-11 09:35:00,30.74,30.8,30.66,30.79,79100.0,25.0904,25.1394,25.0251,25.1312,79100.0
2014-02-11 09:40:00,30.8,30.86,30.72,30.86,19500.0,25.1394,25.1884,25.0741,25.1884,19500.0
2014-02-11 09:45:00,30.87,30.88,30.8,30.82,45600.0,25.1965,25.2047,25.1394,25.1557,45600.0
2014-02-11 09:50:00,30.81,30.83,30.76,30.82,18800.0,25.1475,25.1639,25.1067,25.1557,18800.0
2014-02-11 09:55:00,30.81,30.88,30.78,30.88,22700.0,25.1475,25.2047,25.1231,25.2047,22700.0
2014-02-11 10:00:00,30.88,30.92,30.83,30.88,42900.0,25.2047,25.2373,25.1639,25.2047,42900.0
2014-02-11 10:05:00,30.89,30.91,30.84,30.9,15100.0,25.2128,25.2292,25.172,25.221,15100.0
2014-02-11 10:10:00,30.89,30.92,30.87,30.91,38600.0,25.2128,25.2373,25.1965,25.2292,38600.0
2014-02-11 10:15:00,30.91,30.99,30.9,30.99,70300.0,25.2292,25.2945,25.221,25.2945,70300.0
2014-02-11 10:20:00,30.98,31.05,30.95,31.03,54700.0,25.2863,25.3434,25.2618,25.3271,54700.0
2014-02-11 10:25:00,31.04,31.08,31.02,31.04,43300.0,25.3353,25.3679,25.319,25.3353,43300.0
2014-02-11 10:30:00,31.05,31.08,31.04,31.04,25800.0,25.3434,25.3679,25.3353,25.3353,25800.0
2014-02-11 10:35:00,31.05,31.07,31.02,31.04,14800.0,25.3434,25.3598,25.319,25.3353,14800.0
2014-02-11 10:40:00,31.04,31.04,30.97,30.99,33700.0,25.3353,25.3353,25.2781,25.2945,33700.0
2014-02-11 10:45:00,31.0,31.01,30.98,30.99,13200.0,25.3026,25.3108,25.2863,25.2945,13200.0
2014-02-11 10:50:00,30.99,31.0,30.96,30.97,35500.0,25.2945,25.3026,25.27,25.2781,35500.0
2014-02-11 10:55:00,30.97,31.0,30.96,30.98,41500.0,25.2781,25.3026,25.27,25.2863,41500.0
2014-02-11 11:00:00,30.97,31.07,30.96,31.07,47200.0,25.2781,25.3598,25.27,25.3598,47200.0
2014-02-11 11:05:00,31.07,31.09,31.04,31.08,36600.0,25.3598,25.3761,25.3353,25.3679,36600.0
2014-02-11 11:10:00,31.08,31.09,31.06,31.06,12100.0,25.3679,25.3761,25.3516,25.3516,12100.0
2014-02-11 11:15:00,31.06,31.14,31.06,31.14,26300.0,25.3516,25.4169,25.3516,25.4169,26300.0
2014-02-11 11:20:00,31.13,31.22,31.13,31.21,54600.0,25.4087,25.4822,25.4087,25.474,54600.0
2014-02-11 11:25:00,31.21,31.22,31.17,31.19,31700.0,25.474,25.4822,25.4414,25.4577,31700.0
2014-02-11 11:30:00,31.19,31.24,31.19,31.22,42300.0,25.4577,25.4985,25.4577,25.4822,42300.0
2014-02-11 11:35:00,31.21,31.29,31.21,31.28,45100.0,25.474,25.5393,25.474,25.5312,45100.0
2014-02-11 11:40:00,31.29,31.39,31.29,31.35,58700.0,25.5393,25.621,25.5393,25.5883,58700.0
2014-02-11 11:45:00,31.35,31.37,31.31,31.34,26300.0,25.5883,25.6046,25.5557,25.5801,26300.0
2014-02-11 11:50:00,31.35,31.38,31.35,31.38,19400.0,25.5883,25.6128,25.5883,25.6128,19400.0
2014-02-11 11:55:00,31.37,31.44,31.35,31.43,47800.0,25.6046,25.6618,25.5883,25.6536,47800.0
2014-02-11 12:00:00,31.44,31.48,31.43,31.48,25100.0,25.6618,25.6944,25.6536,25.6944,25100.0
2014-02-11 12:05:00,31.47,31.5,31.46,31.47,43600.0,25.6862,25.7107,25.6781,25.6862,43600.0
2014-02-11 12:10:00,31.46,31.46,31.36,31.38,35600.0,25.6781,25.6781,25.5965,25.6128,35600.0
2014-02-11 12:15:00,31.38,31.39,31.38,31.39,15200.0,25.6128,25.621,25.6128,25.621,15200.0
2014-02-11 12:20:00,31.38,31.43,31.37,31.43,22200.0,25.6128,25.6536,25.6046,25.6536,22200.0
2014-02-11 12:25:00,31.43,31.47,31.43,31.47,14100.0,25.6536,25.6862,25.6536,25.6862,14100.0
2014-02-11 12:30:00,31.46,31.47,31.45,31.45,17900.0,25.6781,25.6862,25.6699,25.6699,17900.0
2014-02-11 12:35:00,31.46,31.49,31.46,31.48,28600.0,25.6781,25.7026,25.6781,25.6944,28600.0
2014-02-11 12:40:00,31.48,31.48,31.36,31.36,53200.0,25.6944,25.6944,25.5965,25.5965,53200.0
2014-02-11 12:45:00,31.36,31.43,31.36,31.43,17300.0,25.5965,25.6536,25.5965,25.6536,17300.0
2014-02-11 12:50:00,31.43,31.43,31.41,31.43,18300.0,25.6536,25.6536,25.6373,25.6536,18300.0
2014-02-11 12:55:00,31.43,31.45,31.42,31.45,14000.0,25.6536,25.6699,25.6454,25.6699,14000.0
2014-02-11 13:00:00,31.45,31.5,31.45,31.49,26700.0,25.6699,25.7107,25.6699,25.7026,26700.0
2014-02-11 13:05:00,31.5,31.5,31.46,31.46,22100.0,25.7107,25.7107,25.6781,25.6781,22100.0
2014-02-11 13:10:00,31.46,31.5,31.46,31.5,16200.0,25.6781,25.7107,25.6781,25.7107,16200.0
2014-02-11 13:15:00,31.5,31.5,31.46,31.48,33200.0,25.7107,25.7107,25.6781,25.6944,33200.0
2014-02-11 13:20:00,31.48,31.48,31.44,31.45,19100.0,25.6944,25.6944,25.6618,25.6699,19100.0
2014-02-11 13:25:00,31.44,31.46,31.37,31.45,63100.0,25.6618,25.6781,25.6046,25.6699,63100.0
2014-02-11 13:30:00,31.45,31.48,31.44,31.47,21500.0,25.6699,25.6944,25.6618,25.6862,21500.0
2014-02-11 13:35:00,31.46,31.47,31.46,31.47,6900.0,25.6781,25.6862,25.6781,25.6862,6900.0
2014-02-11 13:40:00,31.47,31.47,31.46,31.46,9800.0,25.6862,25.6862,25.6781,25.6781,9800.0
2014-02-11 13:45:00,31.46,31.58,31.46,31.57,96600.0,25.6781,25.776,25.6781,25.7679,96600.0
2014-02-11 13:50:00,31.58,31.59,31.52,31.52,57800.0,25.776,25.7842,25.7271,25.7271,57800.0
2014-02-11 13:55:00,31.52,31.55,31.52,31.55,16500.0,25.7271,25.7515,25.7271,25.7515,16500.0
2014-02-11 14:00:00,31.55,31.55,31.31,31.32,249500.0,25.7515,25.7515,25.5557,25.5638,249500.0
2014-02-11 14:05:00,31.33,31.34,31.28,31.34,36600.0,25.572,25.5801,25.5312,25.5801,36600.0
2014-02-11 14:10:00,31.34,31.34,31.23,31.23,31000.0,25.5801,25.5801,25.4904,25.4904,31000.0
2014-02-11 14:15:00,31.24,31.28,31.24,31.27,41600.0,25.4985,25.5312,25.4985,25.523,41600.0
2014-02-11 14:20:00,31.27,31.29,31.27,31.29,22500.0,25.523,25.5393,25.523,25.5393,22500.0
2014-02-11 14:25:00,31.29,31.33,31.2,31.22,50600.0,25.5393,25.572,25.4659,25.4822,50600.0
2014-02-11 14:30:00,31.21,31.25,31.21,31.22,25900.0,25.474,25.5067,25.474,25.4822,25900.0
2014-02-11 14:35:00,31.22,31.25,31.21,31.25,17700.0,25.4822,25.5067,25.474,25.5067,17700.0
2014-02-11 14:40:00,31.25,31.25,31.24,31.24,20100.0,25.5067,25.5067,25.4985,25.4985,20100.0
2014-02-11 14:45:00,31.24,31.25,31.23,31.25,14100.0,25.4985,25.5067,25.4904,25.5067,14100.0
2014-02-11 14:50:00,31.25,31.25,31.21,31.22,26100.0,25.5067,25.5067,25.474,25.4822,26100.0
2014-02-11 14:55:00,31.22,31.22,31.2,31.2,27000.0,25.4822,25.4822,25.4659,25.4659,27000.0
2014-02-11 15:00:00,31.2,31.22,31.2,31.21,32100.0,25.4659,25.4822,25.4659,25.474,32100.0
2014-02-11 15:05:00,31.21,31.22,31.21,31.21,21100.0,25.474,25.4822,25.474,25.474,21100.0
2014-02-11 15:10:00,31.21,31.21,31.19,31.2,36500.0,25.474,25.474,25.4577,25.4659,36500.0
2014-02-11 15:15:00,31.2,31.2,31.18,31.19,18900.0,25.4659,25.4659,25.4495,25.4577,18900.0
2014-02-11 15:20:00,31.19,31.19,31.18,31.18,15200.0,25.4577,25.4577,25.4495,25.4495,15200.0
2014-02-11 15:25:00,31.19,31.19,31.14,31.14,39300.0,25.4577,25.4577,25.4169,25.4169,39300.0
2014-02-11 15:30:00,31.14,31.17,31.13,31.14,57900.0,25.4169,25.4414,25.4087,25.4169,57900.0
2014-02-11 15:35:00,31.13,31.14,31.1,31.1,52200.0,25.4087,25.4169,25.3842,25.3842,52200.0
2014-02-11 15:40:00,31.1,31.1,31.09,31.09,46100.0,25.3842,25.3842,25.3761,25.3761,46100.0
2014-02-11 15:45:00,31.1,31.1,31.07,31.09,81200.0,25.3842,25.3842,25.3598,25.3761,81200.0
2014-02-11 15:50:00,31.08,31.09,31.05,31.05,114100.0,25.3679,25.3761,25.3434,25.3434,114100.0
2014-02-11 15:55:00,31.06,31.1,31.05,31.09,169200.0,25.3516,25.3842,25.3434,25.3761,169200.0
2014-02-12 09:30:00,31.31,31.5,31.3,31.33,78200.0,25.5557,25.7107,25.5475,25.572,78200.0
2014-02-12 09:35:00,31.36,31.47,31.32,31.45,33500.0,25.5965,25.6862,25.5638,25.6699,33500.0
2014-02-12 09:40:00,31.46,31.51,31.42,31.51,27500.0,25.6781,25.7189,25.6454,25.7189,27500.0
2014-02-12 09:45:00,31.5,31.59,31.46,31.56,105200.0,25.7107,25.7842,25.6781,25.7597,105200.0
2014-02-12 09:50:00,31.57,31.6,31.54,31.57,33600.0,25.7679,25.7924,25.7434,25.7679,33600.0
2014-02-12 09:55:00,31.57,31.64,31.57,31.64,43900.0,25.7679,25.825,25.7679,25.825,43900.0
2014-02-12 10:00:00,31.64,31.65,31.53,31.63,68100.0,25.825,25.8332,25.7352,25.8168,68100.0
2014-02-12 10:05:00,31.61,31.63,31.57,31.59,73700.0,25.8005,25.8168,25.7679,25.7842,73700.0
2014-02-12 10:10:00,31.59,31.6,31.55,31.56,43000.0,25.7842,25.7924,25.7515,25.7597,43000.0
2014-02-12 10:15:00,31.57,31.6,31.54,31.56,49100.0,25.7679,25.7924,25.7434,25.7597,49100.0
2014-02-12 10:20:00,31.56,31.62,31.54,31.61,41100.0,25.7597,25.8087,25.7434,25.8005,41100.0
2014-02-12 10:25:00,31.6,31.65,31.6,31.65,62300.0,25.7924,25.8332,25.7924,25.8332,62300.0
2014-02-12 10:30:00,31.65,31.71,31.65,31.69,41900.0,25.8332,25.8821,25.8332,25.8658,41900.0
2014-02-12 10:35:00,31.7,31.74,31.67,31.74,81500.0,25.874,25.9066,25.8495,25.9066,81500.0
2014-02-12 10:40:00,31.74,31.75,31.68,31.69,38700.0,25.9066,25.9148,25.8577,25.8658,38700.0
2014-02-12 10:45:00,31.69,31.73,31.69,31.7,49800.0,25.8658,25.8985,25.8658,25.874,49800.0
2014-02-12 10:50:00,31.7,31.71,31.67,31.67,21700.0,25.874,25.8821,25.8495,25.8495,21700.0
2014-02-12 10:55:00,31.68,31.69,31.61,31.65,40600.0,25.8577,25.8658,25.8005,25.8332,40600.0
2014-02-12 11:00:00,31.65,31.7,31.65,31.69,28200.0,25.8332,25.874,25.8332,25.8658,28200.0
2014-02-12 11:05:00,31.68,31.75,31.68,31.74,40000.0,25.8577,25.9148,25.8577,25.9066,40000.0
2014-02-12 11:10:00,31.75,31.8,31.74,31.8,64800.0,25.9148,25.9556,25.9066,25.9556,64800.0
2014-02-12 11:15:00,31.8,31.8,31.73,31.75,25300.0,25.9556,25.9556,25.8985,25.9148,25300.0
2014-02-12 11:20:00,31.75,31.75,31.69,31.73,20900.0,25.9148,25.9148,25.8658,25.8985,20900.0
2014-02-12 11:25:00,31.73,31.75,31.7,31.72,19600.0,25.8985,25.9148,25.874,25.8903,19600.0
2014-02-12 11:30:00,31.72,31.77,31.72,31.77,32200.0,25.8903,25.9311,25.8903,25.9311,32200.0
2014-02-12 11:35:00,31.78,31.78,31.66,31.68,17100.0,25.9393,25.9393,25.8413,25.8577,17100.0
2014-02-12 11:40:00,31.68,31.7,31.67,31.69,14500.0,25.8577,25.874,25.8495,25.8658,14500.0
2014-02-12 11:45:00,31.69,31.72,31.67,31.67,12200.0,25.8658,25.8903,25.8495,25.8495,12200.0
2014-02-12 11:50:00,31.68,31.7,31.64,31.68,17200.0,25.8577,25.874,25.825,25.8577,17200.0
2014-02-12 11:55:00,31.68,31.71,31.66,31.71,30600.0,25.8577,25.8821,25.8413,25.8821,30600.0
2014-02-12 12:00:00,31.71,31.71,31.67,31.68,18300.0,25.8821,25.8821,25.8495,25.8577,18300.0
2014-02-12 12:05:00,31.68,31.71,31.66,31.71,19000.0,25.8577,25.8821,25.8413,25.8821,19000.0
2014-02-12 12:10:00,31.72,31.72,31.65,31.67,11300.0,25.8903,25.8903,25.8332,25.8495,11300.0
2014-02-12 12:15:00,31.68,31.74,31.68,31.73,13500.0,25.8577,25.9066,25.8577,25.8985,13500.0
2014-02-12 12:20:00,31.73,31.74,31.72,31.74,9000.0,25.8985,25.9066,25.8903,25.9066,9000.0
2014-02-12 12:25:00,31.74,31.75,31.71,31.75,36200.0,25.9066,25.9148,25.8821,25.9148,36200.0
2014-02-12 12:30:00,31.76,31.78,31.75,31.78,10700.0,25.923,25.9393,25.9148,25.9393,10700.0
2014-02-12 12:35:00,31.77,31.78,31.73,31.73,13800.0,25.9311,25.9393,25.8985,25.8985,13800.0
2014-02-12 12:40:00,31.73,31.76,31.72,31.75,13700.0,25.8985,25.923,25.8903,25.9148,13700.0
2014-02-12 12:45:00,31.75,31.75,31.71,31.71,20000.0,25.9148,25.9148,25.8821,25.8821,20000.0
2014-02-12 12:50:00,31.71,31.77,31.71,31.77,27500.0,25.8821,25.9311,25.8821,25.9311,27500.0
2014-02-12 12:55:00,31.77,31.78,31.71,31.73,35800.0,25.9311,25.9393,25.8821,25.8985,35800.0
2014-02-12 13:00:00,31.74,31.78,31.73,31.78,57900.0,25.9066,25.9393,25.8985,25.9393,57900.0
2014-02-12 13:05:00,31.77,31.79,31.75,31.76,39300.0,25.9311,25.9474,25.9148,25.923,39300.0
2014-02-12 13:10:00,31.76,31.8,31.75,31.8,38300.0,25.923,25.9556,25.9148,25.9556,38300.0
2014-02-12 13:15:00,31.8,31.88,31.79,31.88,104600.0,25.9556,26.0209,25.9474,26.0209,104600.0
2014-02-12 13:20:00,31.88,31.9,31.86,31.9,60000.0,26.0209,26.0372,26.0046,26.0372,60000.0
2014-02-12 13:25:00,31.9,31.97,31.89,31.96,160000.0,26.0372,26.0944,26.0291,26.0862,160000.0
2014-02-12 13:30:00,31.96,32.06,31.95,32.02,181700.0,26.0862,26.1678,26.078,26.1352,181700.0
2014-02-12 13:35:00,32.02,32.06,31.96,32.03,82000.0,26.1352,26.1678,26.0862,26.1433,82000.0
2014-02-12 13:40:00,32.02,32.02,31.97,31.99,22000.0,26.1352,26.1352,26.0944,26.1107,22000.0
2014-02-12 13:45:00,31.98,32.02,31.98,32.0,30200.0,26.1025,26.1352,26.1025,26.1188,30200.0
2014-02-12 13:50:00,32.0,32.02,31.99,32.01,21100.0,26.1188,26.1352,26.1107,26.127,21100.0
2014-02-12 13:55:00,32.01,32.04,32.01,32.04,16600.0,26.127,26.1515,26.127,26.1515,16600.0
2014-02-12 14:00:00,32.04,32.07,32.03,32.06,41100.0,26.1515,26.176,26.1433,26.1678,41100.0
2014-02-12 14:05:00,32.07,32.1,32.06,32.09,34300.0,26.176,26.2005,26.1678,26.1923,34300.0
2014-02-12 14:10:00,32.09,32.13,32.07,32.07,48000.0,26.1923,26.2249,26.176,26.176,48000.0
2014-02-12 14:15:00,32.07,32.09,32.07,32.08,27000.0,26.176,26.1923,26.176,26.1841,27000.0
2014-02-12 14:20:00,32.09,32.09,32.07,32.08,21800.0,26.1923,26.1923,26.176,26.1841,21800.0
2014-02-12 14:25:00,32.09,32.13,32.08,32.1,49300.0,26.1923,26.2249,26.1841,26.2005,49300.0
2014-02-12 14:30:00,32.09,32.09,32.03,32.06,39600.0,26.1923,26.1923,26.1433,26.1678,39600.0
2014-02-12 14:35:00,32.06,32.07,32.02,32.03,28000.0,26.1678,26.176,26.1352,26.1433,28000.0
2014-02-12 14:40:00,32.02,32.05,32.02,32.05,11000.0,26.1352,26.1597,26.1352,26.1597,11000.0
2014-02-12 14:45:00,32.05,32.06,32.03,32.05,45900.0,26.1597,26.1678,26.1433,26.1597,45900.0
2014-02-12 14:50:00,32.05,32.09,32.05,32.09,25700.0,26.1597,26.1923,26.1597,26.1923,25700.0
2014-02-12 14:55:00,32.09,32.1,32.08,32.1,14700.0,26.1923,26.2005,26.1841,26.2005,14700.0
2014-02-12 15:00:00,32.1,32.11,32.09,32.11,50700.0,26.2005,26.2086,26.1923,26.2086,50700.0
2014-02-12 15:05:00,32.11,32.12,32.1,32.12,40400.0,26.2086,26.2168,26.2005,26.2168,40400.0
2014-02-12 15:10:00,32.12,32.12,32.08,32.11,70200.0,26.2168,26.2168,26.1841,26.2086,70200.0
2014-02-12 15:15:00,32.1,32.12,32.1,32.11,22900.0,26.2005,26.2168,26.2005,26.2086,22900.0
2014-02-12 15:20:00,32.11,32.12,32.1,32.1,54700.0,26.2086,26.2168,26.2005,26.2005,54700.0
2014-02-12 15:25:00,32.11,32.12,32.09,32.1,48700.0,26.2086,26.2168,26.1923,26.2005,48700.0
2014-02-12 15:30:00,32.1,32.11,32.09,32.09,54700.0,26.2005,26.2086,26.1923,26.1923,54700.0
2014-02-12 15:35:00,32.1,32.1,32.08,32.08,35800.0,26.2005,26.2005,26.1841,26.1841,35800.0
2014-02-12 15:40:00,32.08,32.1,32.07,32.1,89100.0,26.1841,26.2005,26.176,26.2005,89100.0
2014-02-12 15:45:00,32.09,32.1,32.06,32.08,86500.0,26.1923,26.2005,26.1678,26.1841,86500.0
2014-02-12 15:50:00,32.07,32.09,32.07,32.08,92500.0,26.176,26.1923,26.176,26.1841,92500.0
2014-02-12 15:55:00,32.08,32.13,32.07,32.13,163600.0,26.1841,26.2249,26.176,26.2249,163600.0
2014-02-13 09:30:00,31.89,32.05,31.78,31.89,56000.0,26.0291,26.1597,25.9393,26.0291,56000.0
2014-02-13 09:35:00,31.88,31.95,31.84,31.88,22200.0,26.0209,26.078,25.9882,26.0209,22200.0
2014-02-13 09:40:00,31.89,31.95,31.82,31.89,17700.0,26.0291,26.078,25.9719,26.0291,17700.0
2014-02-13 09:45:00,31.87,31.92,31.85,31.89,13400.0,26.0127,26.0535,25.9964,26.0291,13400.0
2014-02-13 09:50:00,31.91,31.95,31.81,31.82,32700.0,26.0454,26.078,25.9638,25.9719,32700.0
2014-02-13 09:55:00,31.81,31.82,31.75,31.8,17800.0,25.9638,25.9719,25.9148,25.9556,17800.0
2014-02-13 10:00:00,31.8,31.89,31.78,31.88,69500.0,25.9556,26.0291,25.9393,26.0209,69500.0
2014-02-13 10:05:00,31.88,31.98,31.87,31.93,24600.0,26.0209,26.1025,26.0127,26.0617,24600.0
2014-02-13 10:10:00,31.94,31.96,31.88,31.91,20000.0,26.0699,26.0862,26.0209,26.0454,20000.0
2014-02-13 10:15:00,31.92,31.98,31.9,31.95,29800.0,26.0535,26.1025,26.0372,26.078,29800.0
2014-02-13 10:20:00,31.96,32.04,31.96,32.0,35100.0,26.0862,26.1515,26.0862,26.1188,35100.0
2014-02-13 10:25:00,32.0,32.09,32.0,32.02,33200.0,26.1188,26.1923,26.1188,26.1352,33200.0
2014-02-13 10:30:00,32.02,32.05,31.96,31.97,20500.0,26.1352,26.1597,26.0862,26.0944,20500.0
2014-02-13 10:35:00,31.98,32.02,31.97,32.01,13500.0,26.1025,26.1352,26.0944,26.127,13500.0
2014-02-13 10:40:00,32.01,32.03,31.99,32.03,23800.0,26.127,26.1433,26.1107,26.1433,23800.0
2014-02-13 10:45:00,32.04,32.05,32.0,32.0,13900.0,26.1515,26.1597,26.1188,26.1188,13900.0
2014-02-13 10:50:00,32.01,32.05,32.0,32.05,24600.0,26.127,26.1597,26.1188,26.1597,24600.0
2014-02-13 10:55:00,32.05,32.12,32.05,32.09,55800.0,26.1597,26.2168,26.1597,26.1923,55800.0
2014-02-13 11:00:00,32.08,32.19,32.08,32.15,59600.0,26.1841,26.2739,26.1841,26.2413,59600.0
2014-02-13 11:05:00,32.15,32.15,32.09,32.09,21600.0,26.2413,26.2413,26.1923,26.1923,21600.0
2014-02-13 11:10:00,32.08,32.1,32.05,32.09,22100.0,26.1841,26.2005,26.1597,26.1923,22100.0
2014-02-13 11:15:00,32.09,32.09,32.07,32.09,14800.0,26.1923,26.1923,26.176,26.1923,14800.0
2014-02-13 11:20:00,32.08,32.12,32.07,32.08,25600.0,26.1841,26.2168,26.176,26.1841,25600.0
2014-02-13 11:25:00,32.08,32.12,32.07,32.11,28800.0,26.1841,26.2168,26.176,26.2086,28800.0
2014-02-13 11:30:00,32.12,32.12,32.07,32.07,12700.0,26.2168,26.2168,26.176,26.176,12700.0
2014-02-13 11:35:00,32.07,32.1,32.07,32.1,8400.0,26.176,26.2005,26.176,26.2005,8400.0
2014-02-13 11:40:00,32.1,32.1,32.07,32.07,22400.0,26.2005,26.2005,26.176,26.176,22400.0
2014-02-13 11:45:00,32.07,32.1,32.06,32.1,19900.0,26.176,26.2005,26.1678,26.2005,19900.0
2014-02-13 11:50:00,32.09,32.1,32.09,32.1,4700.0,26.1923,26.2005,26.1923,26.2005,4700.0
2014-02-13 11:55:00,32.09,32.1,32.06,32.09,24200.0,26.1923,26.2005,26.1678,26.1923,24200.0
2014-02-13 12:00:00,32.08,32.09,32.06,32.06,22200.0,26.1841,26.1923,26.1678,26.1678,22200.0
2014-02-13 12:05:00,32.06,32.07,32.05,32.05,12800.0,26.1678,26.176,26.1597,26.1597,12800.0
2014-02-13 12:10:00,32.04,32.1,32.01,32.1,133400.0,26.1515,26.2005,26.127,26.2005,133400.0
2014-02-13 12:15:00,32.1,32.1,32.09,32.09,3200.0,26.2005,26.2005,26.1923,26.1923,3200.0
2014-02-13 12:20:00,32.09,32.1,32.08,32.1,20000.0,26.1923,26.2005,26.1841,26.2005,20000.0
2014-02-13 12:25:00,32.09,32.1,32.09,32.1,19500.0,26.1923,26.2005,26.1923,26.2005,19500.0
2014-02-13 12:30:00,32.1,32.11,32.08,32.11,177300.0,26.2005,26.2086,26.1841,26.2086,177300.0
2014-02-13 12:35:00,32.09,32.11,32.08,32.08,54100.0,26.1923,26.2086,26.1841,26.1841,54100.0
2014-02-13 12:40:00,32.08,32.11,32.08,32.09,20300.0,26.1841,26.2086,26.1841,26.1923,20300.0
2014-02-13 12:45:00,32.1,32.1,32.09,32.1,11300.0,26.2005,26.2005,26.1923,26.2005,11300.0
2014-02-13 12:50:00,32.09,32.1,32.08,32.09,38700.0,26.1923,26.2005,26.1841,26.1923,38700.0
2014-02-13 12:55:00,32.09,32.1,32.09,32.09,3800.0,26.1923,26.2005,26.1923,26.1923,3800.0
2014-02-13 13:00:00,32.1,32.1,32.09,32.1,5200.0,26.2005,26.2005,26.1923,26.2005,5200.0
2014-02-13 13:05:00,32.1,32.15,32.09,32.13,87200.0,26.2005,26.2413,26.1923,26.2249,87200.0
2014-02-13 13:10:00,32.12,32.13,32.11,32.12,4800.0,26.2168,26.2249,26.2086,26.2168,4800.0
2014-02-13 13:15:00,32.11,32.14,32.11,32.13,13300.0,26.2086,26.2331,26.2086,26.2249,13300.0
2014-02-13 13:20:00,32.13,32.13,32.1,32.11,15000.0,26.2249,26.2249,26.2005,26.2086,15000.0
2014-02-13 13:25:00,32.11,32.13,32.11,32.13,6200.0,26.2086,26.2249,26.2086,26.2249,6200.0
2014-02-13 13:30:00,32.13,32.13,32.09,32.09,12600.0,26.2249,26.2249,26.1923,26.1923,12600.0
2014-02-13 13:35:00,32.09,32.1,32.07,32.08,12300.0,26.1923,26.2005,26.176,26.1841,12300.0
2014-02-13 13:40:00,32.07,32.11,32.07,32.11,15400.0,26.176,26.2086,26.176,26.2086,15400.0
2014-02-13 13:45:00,32.11,32.13,32.11,32.12,13400.0,26.2086,26.2249,26.2086,26.2168,13400.0
2014-02-13 13:50:00,32.12,32.12,32.09,32.1,11000.0,26.2168,26.2168,26.1923,26.2005,11000.0
2014-02-13 13:55:00,32.1,32.12,32.09,32.12,11900.0,26.2005,26.2168,26.1923,26.2168,11900.0
2014-02-13 14:00:00,32.12,32.13,32.09,32.11,20700.0,26.2168,26.2249,26.1923,26.2086,20700.0
2014-02-13 14:05:00,32.11,32.12,32.11,32.11,11000.0,26.2086,26.2168,26.2086,26.2086,11000.0
2014-02-13 14:10:00,32.1,32.12,32.09,32.1,12200.0,26.2005,26.2168,26.1923,26.2005,12200.0
2014-02-13 14:15:00,32.09,32.1,32.03,32.04,20700.0,26.1923,26.2005,26.1433,26.1515,20700.0
2014-02-13 14:20:00,32.03,32.08,32.02,32.07,33100.0,26.1433,26.1841,26.1352,26.176,33100.0
2014-02-13 14:25:00,32.07,32.08,32.05,32.08,32500.0,26.176,26.1841,26.1597,26.1841,32500.0
2014-02-13 14:30:00,32.08,32.11,32.07,32.1,14900.0,26.1841,26.2086,26.176,26.2005,14900.0
2014-02-13 14:35:00,32.1,32.11,32.09,32.11,3200.0,26.2005,26.2086,26.1923,26.2086,3200.0
2014-02-13 14:40:00,32.11,32.11,32.06,32.1,44900.0,26.2086,26.2086,26.1678,26.2005,44900.0
2014-02-13 14:45:00,32.1,32.14,32.1,32.13,28100.0,26.2005,26.2331,26.2005,26.2249,28100.0
2014-02-13 14:50:00,32.13,32.14,32.1,32.11,8700.0,26.2249,26.2331,26.2005,26.2086,8700.0
2014-02-13 14:55:00,32.11,32.13,32.1,32.13,16800.0,26.2086,26.2249,26.2005,26.2249,16800.0
2014-02-13 15:00:00,32.13,32.13,32.1,32.1,172700.0,26.2249,26.2249,26.2005,26.2005,172700.0
2014-02-13 15:05:00,32.1,32.1,32.08,32.09,14700.0,26.2005,26.2005,26.1841,26.1923,14700.0
2014-02-13 15:10:00,32.09,32.11,32.08,32.1,20000.0,26.1923,26.2086,26.1841,26.2005,20000.0
2014-02-13 15:15:00,32.1,32.11,32.08,32.1,21800.0,26.2005,26.2086,26.1841,26.2005,21800.0
2014-02-13 15:20:00,32.09,32.1,32.08,32.08,2900.0,26.1923,26.2005,26.1841,26.1841,2900.0
2014-02-13 15:25:00,32.08,32.11,32.07,32.08,15600.0,26.1841,26.2086,26.176,26.1841,15600.0
2014-02-13 15:30:00,32.07,32.08,32.07,32.08,10700.0,26.176,26.1841,26.176,26.1841,10700.0
2014-02-13 15:35:00,32.07,32.08,32.04,32.06,126200.0,26.176,26.1841,26.1515,26.1678,126200.0
2014-02-13 15:40:00,32.06,32.07,32.05,32.06,73100.0,26.1678,26.176,26.1597,26.1678,73100.0
2014-02-13 15:45:00,32.06,32.07,32.05,32.06,165100.0,26.1678,26.176,26.1597,26.1678,165100.0
2014-02-13 15:50:00,32.07,32.09,32.06,32.09,73800.0,26.176,26.1923,26.1678,26.1923,73800.0
2014-02-13 15:55:00,32.08,32.12,32.08,32.1,130900.0,26.1841,26.2168,26.1841,26.2005,130900.0
2014-02-14 09:30:00,32.1,32.2,32.01,32.14,81900.0,26.2005,26.2821,26.127,26.2331,81900.0
2014-02-14 09:35:00,32.11,32.19,32.07,32.14,26700.0,26.2086,26.2739,26.176,26.2331,26700.0
2014-02-14 09:40:00,32.13,32.13,31.94,31.97,32900.0,26.2249,26.2249,26.0699,26.0944,32900.0
2014-02-14 09:45:00,31.98,31.98,31.88,31.91,28800.0,26.1025,26.1025,26.0209,26.0454,28800.0
2014-02-14 09:50:00,31.9,31.93,31.86,31.93,16200.0,26.0372,26.0617,26.0046,26.0617,16200.0
2014-02-14 09:55:00,31.93,31.94,31.86,31.87,9700.0,26.0617,26.0699,26.0046,26.0127,9700.0
2014-02-14 10:00:00,31.89,31.89,31.83,31.84,20400.0,26.0291,26.0291,25.9801,25.9882,20400.0
2014-02-14 10:05:00,31.85,31.93,31.85,31.9,9200.0,25.9964,26.0617,25.9964,26.0372,9200.0
2014-02-14 10:10:00,31.93,32.0,31.93,31.95,21800.0,26.0617,26.1188,26.0617,26.078,21800.0
2014-02-14 10:15:00,31.95,31.98,31.94,31.96,11200.0,26.078,26.1025,26.0699,26.0862,11200.0
2014-02-14 10:20:00,31.96,31.99,31.94,31.97,5300.0,26.0862,26.1107,26.0699,26.0944,5300.0
2014-02-14 10:25:00,31.98,32.02,31.98,32.02,10400.0,26.1025,26.1352,26.1025,26.1352,10400.0
2014-02-14 10:30:00,32.01,32.02,31.99,32.01,11400.0,26.127,26.1352,26.1107,26.127,11400.0
2014-02-14 10:35:00,32.01,32.03,31.96,31.97,20700.0,26.127,26.1433,26.0862,26.0944,20700.0
2014-02-14 10:40:00,31.98,32.0,31.93,31.96,17300.0,26.1025,26.1188,26.0617,26.0862,17300.0
2014-02-14 10:45:00,31.97,31.98,31.95,31.96,9400.0,26.0944,26.1025,26.078,26.0862,9400.0
2014-02-14 10:50:00,31.96,31.97,31.92,31.92,17700.0,26.0862,26.0944,26.0535,26.0535,17700.0
2014-02-14 10:55:00,31.92,31.93,31.88,31.89,19700.0,26.0535,26.0617,26.0209,26.0291,19700.0
2014-02-14 11:00:00,31.88,31.89,31.86,31.86,15500.0,26.0209,26.0291,26.0046,26.0046,15500.0
2014-02-14 11:05:00,31.86,31.87,31.85,31.86,7000.0,26.0046,26.0127,25.9964,26.0046,7000.0
2014-02-14 11:10:00,31.87,31.92,31.87,31.92,9800.0,26.0127,26.0535,26.0127,26.0535,9800.0
2014-02-14 11:15:00,31.93,31.99,31.93,31.98,8400.0,26.0617,26.1107,26.0617,26.1025,8400.0
2014-02-14 11:20:00,31.98,32.0,31.94,31.94,9200.0,26.1025,26.1188,26.0699,26.0699,9200.0
2014-02-14 11:25:00,31.94,31.99,31.93,31.98,11400.0,26.0699,26.1107,26.0617,26.1025,11400.0
2014-02-14 11:30:00,31.98,32.0,31.98,32.0,8200.0,26.1025,26.1188,26.1025,26.1188,8200.0
2014-02-14 11:35:00,31.99,32.03,31.99,32.02,10500.0,26.1107,26.1433,26.1107,26.1352,10500.0
2014-02-14 11:40:00,32.02,32.04,31.99,32.01,16800.0,26.1352,26.1515,26.1107,26.127,16800.0
2014-02-14 11:45:00,32.0,32.02,32.0,32.01,7600.0,26.1188,26.1352,26.1188,26.127,7600.0
2014-02-14 11:50:00,32.01,32.04,32.01,32.04,5800.0,26.127,26.1515,26.127,26.1515,5800.0
2014-02-14 11:55:00,32.04,32.04,31.99,32.02,29900.0,26.1515,26.1515,26.1107,26.1352,29900.0
2014-02-14 12:00:00,32.02,32.04,32.01,32.02,7800.0,26.1352,26.1515,26.127,26.1352,7800.0
2014-02-14 12:05:00,32.02,32.03,32.0,32.0,9100.0,26.1352,26.1433,26.1188,26.1188,9100.0
2014-02-14 12:10:00,32.01,32.02,32.0,32.01,5700.0,26.127,26.1352,26.1188,26.127,5700.0
2014-02-14 12:15:00,32.01,32.02,31.99,31.99,8200.0,26.127,26.1352,26.1107,26.1107,8200.0
2014-02-14 12:20:00,32.0,32.01,31.99,32.01,6400.0,26.1188,26.127,26.1107,26.127,6400.0
2014-02-14 12:25:00,32.01,32.01,31.99,32.01,18500.0,26.127,26.127,26.1107,26.127,18500.0
2014-02-14 12:30:00,32.01,32.02,32.0,32.01,10000.0,26.127,26.1352,26.1188,26.127,10000.0
2014-02-14 12:35:00,32.01,32.05,32.0,32.05,46600.0,26.127,26.1597,26.1188,26.1597,46600.0
2014-02-14 12:40:00,32.05,32.1,32.05,32.09,10500.0,26.1597,26.2005,26.1597,26.1923,10500.0
2014-02-14 12:45:00,32.09,32.1,32.08,32.1,12700.0,26.1923,26.2005,26.1841,26.2005,12700.0
2014-02-14 12:50:00,32.1,32.1,32.09,32.09,15800.0,26.2005,26.2005,26.1923,26.1923,15800.0
2014-02-14 12:55:00,32.09,32.09,32.08,32.09,20100.0,26.1923,26.1923,26.1841,26.1923,20100.0
2014-02-14 13:00:00,32.08,32.1,32.08,32.09,7200.0,26.1841,26.2005,26.1841,26.1923,7200.0
2014-02-14 13:05:00,32.09,32.11,32.08,32.09,27500.0,26.1923,26.2086,26.1841,26.1923,27500.0
2014-02-14 13:10:00,32.08,32.09,32.08,32.09,8700.0,26.1841,26.1923,26.1841,26.1923,8700.0
2014-02-14 13:15:00,32.09,32.1,32.09,32.09,10400.0,26.1923,26.2005,26.1923,26.1923,10400.0
2014-02-14 13:20:00,32.09,32.1,32.05,32.06,10300.0,26.1923,26.2005,26.1597,26.1678,10300.0
2014-02-14 13:25:00,32.07,32.09,32.06,32.09,11300.0,26.176,26.1923,26.1678,26.1923,11300.0
2014-02-14 13:30:00,32.09,32.15,32.09,32.15,23000.0,26.1923,26.2413,26.1923,26.2413,23000.0
2014-02-14 13:35:00,32.14,32.15,32.08,32.1,50000.0,26.2331,26.2413,26.1841,26.2005,50000.0
2014-02-14 13:40:00,32.11,32.12,32.07,32.08,13000.0,26.2086,26.2168,26.176,26.1841,13000.0
2014-02-14 13:45:00,32.08,32.11,32.06,32.11,19900.0,26.1841,26.2086,26.1678,26.2086,19900.0
2014-02-14 13:50:00,32.09,32.1,32.08,32.1,6900.0,26.1923,26.2005,26.1841,26.2005,6900.0
2014-02-14 13:55:00,32.1,32.11,32.08,32.1,15800.0,26.2005,26.2086,26.1841,26.2005,15800.0
2014-02-14 14:00:00,32.09,32.11,32.08,32.11,8900.0,26.1923,26.2086,26.1841,26.2086,8900.0
2014-02-14 14:05:00,32.1,32.11,32.05,32.06,21600.0,26.2005,26.2086,26.1597,26.1678,21600.0
2014-02-14 14:10:00,32.07,32.12,32.07,32.11,16900.0,26.176,26.2168,26.176,26.2086,16900.0
2014-02-14 14:15:00,32.11,32.12,32.09,32.12,14600.0,26.2086,26.2168,26.1923,26.2168,14600.0
2014-02-14 14:20:00,32.12,32.13,32.1,32.11,14700.0,26.2168,26.2249,26.2005,26.2086,14700.0
2014-02-14 14:25:00,32.1,32.12,32.09,32.09,20200.0,26.2005,26.2168,26.1923,26.1923,20200.0
2014-02-14 14:30:00,32.08,32.09,32.05,32.06,14700.0,26.1841,26.1923,26.1597,26.1678,14700.0
2014-02-14 14:35:00,32.06,32.06,32.01,32.02,27500.0,26.1678,26.1678,26.127,26.1352,27500.0
2014-02-14 14:40:00,32.03,32.09,32.03,32.05,16600.0,26.1433,26.1923,26.1433,26.1597,16600.0
2014-02-14 14:45:00,32.05,32.07,32.03,32.03,13700.0,26.1597,26.176,26.1433,26.1433,13700.0
2014-02-14 14:50:00,32.02,32.05,32.02,32.02,17400.0,26.1352,26.1597,26.1352,26.1352,17400.0
2014-02-14 14:55:00,32.02,32.04,32.02,32.04,13000.0,26.1352,26.1515,26.1352,26.1515,13000.0
2014-02-14 15:00:00,32.04,32.04,32.03,32.04,8100.0,26.1515,26.1515,26.1433,26.1515,8100.0
2014-02-14 15:05:00,32.04,32.04,31.97,31.98,32800.0,26.1515,26.1515,26.0944,26.1025,32800.0
2014-02-14 15:10:00,31.98,32.01,31.97,32.01,13300.0,26.1025,26.127,26.0944,26.127,13300.0
2014-02-14 15:15:00,32.01,32.01,31.98,31.99,11100.0,26.127,26.127,26.1025,26.1107,11100.0
2014-02-14 15:20:00,31.99,32.01,31.97,32.01,18500.0,26.1107,26.127,26.0944,26.127,18500.0
2014-02-14 15:25:00,32.01,32.02,32.0,32.01,52400.0,26.127,26.1352,26.1188,26.127,52400.0
2014-02-14 15:30:00,32.02,32.04,32.01,32.04,20500.0,26.1352,26.1515,26.127,26.1515,20500.0
2014-02-14 15:35:00,32.04,32.04,32.0,32.0,13800.0,26.1515,26.1515,26.1188,26.1188,13800.0
2014-02-14 15:40:00,32.01,32.01,31.96,31.99,43600.0,26.127,26.127,26.0862,26.1107,43600.0
2014-02-14 15:45:00,31.99,32.0,31.99,32.0,10300.0,26.1107,26.1188,26.1107,26.1188,10300.0
2014-02-14 15:50:00,32.0,32.02,31.99,32.0,62300.0,26.1188,26.1352,26.1107,26.1188,62300.0
2014-02-14 15:55:00,32.0,32.0,31.97,32.0,90800.0,26.1188,26.1188,26.0944,26.1188,90800.0
2014-02-18 09:30:00,32.14,32.15,31.89,31.92,99700.0,26.2331,26.2413,26.0291,26.0535,99700.0
2014-02-18 09:35:00,31.92,31.92,31.78,31.86,47500.0,26.0535,26.0535,25.9393,26.0046,47500.0
2014-02-18 09:40:00,31.87,31.89,31.81,31.85,23800.0,26.0127,26.0291,25.9638,25.9964,23800.0
2014-02-18 09:45:00,31.86,31.9,31.83,31.84,27900.0,26.0046,26.0372,25.9801,25.9882,27900.0
2014-02-18 09:50:00,31.83,31.86,31.66,31.66,117500.0,25.9801,26.0046,25.8413,25.8413,117500.0
2014-02-18 09:55:00,31.66,31.69,31.57,31.69,49100.0,25.8413,25.8658,25.7679,25.8658,49100.0
2014-02-18 10:00:00,31.69,31.69,31.6,31.63,47400.0,25.8658,25.8658,25.7924,25.8168,47400.0
2014-02-18 10:05:00,31.62,31.68,31.59,31.66,76900.0,25.8087,25.8577,25.7842,25.8413,76900.0
2014-02-18 10:10:00,31.67,31.69,31.59,31.6,51600.0,25.8495,25.8658,25.7842,25.7924,51600.0
2014-02-18 10:15:00,31.6,31.7,31.59,31.69,32800.0,25.7924,25.874,25.7842,25.8658,32800.0
2014-02-18 10:20:00,31.7,31.71,31.64,31.66,47400.0,25.874,25.8821,25.825,25.8413,47400.0
2014-02-18 10:25:00,31.65,31.66,31.61,31.61,79100.0,25.8332,25.8413,25.8005,25.8005,79100.0
2014-02-18 10:30:00,31.61,31.71,31.6,31.71,54500.0,25.8005,25.8821,25.7924,25.8821,54500.0
2014-02-18 10:35:00,31.71,31.71,31.63,31.65,33600.0,25.8821,25.8821,25.8168,25.8332,33600.0
2014-02-18 10:40:00,31.65,31.69,31.65,31.67,49300.0,25.8332,25.8658,25.8332,25.8495,49300.0
2014-02-18 10:45:00,31.68,31.73,31.67,31.71,17800.0,25.8577,25.8985,25.8495,25.8821,17800.0
2014-02-18 10:50:00,31.71,31.76,31.71,31.75,17800.0,25.8821,25.923,25.8821,25.9148,17800.0
2014-02-18 10:55:00,31.75,31.8,31.75,31.78,46900.0,25.9148,25.9556,25.9148,25.9393,46900.0
2014-02-18 11:00:00,31.77,31.78,31.76,31.76,12500.0,25.9311,25.9393,25.923,25.923,12500.0
2014-02-18 11:05:00,31.76,31.77,31.73,31.74,13400.0,25.923,25.9311,25.8985,25.9066,13400.0
2014-02-18 11:10:00,31.74,31.76,31.73,31.74,16800.0,25.9066,25.923,25.8985,25.9066,16800.0
2014-02-18 11:15:00,31.75,31.77,31.73,31.77,21600.0,25.9148,25.9311,25.8985,25.9311,21600.0
2014-02-18 11:20:00,31.76,31.77,31.72,31.73,36300.0,25.923,25.9311,25.8903,25.8985,36300.0
2014-02-18 11:25:00,31.73,31.77,31.72,31.77,18800.0,25.8985,25.9311,25.8903,25.9311,18800.0
2014-02-18 11:30:00,31.77,31.79,31.68,31.68,105100.0,25.9311,25.9474,25.8577,25.8577,105100.0
2014-02-18 11:35:00,31.69,31.7,31.68,31.7,30000.0,25.8658,25.874,25.8577,25.874,30000.0
2014-02-18 11:40:00,31.7,31.73,31.7,31.73,13000.0,25.874,25.8985,25.874,25.8985,13000.0
2014-02-18 11:45:00,31.75,31.81,31.74,31.74,19100.0,25.9148,25.9638,25.9066,25.9066,19100.0
2014-02-18 11:50:00,31.75,31.78,31.75,31.78,8800.0,25.9148,25.9393,25.9148,25.9393,8800.0
2014-02-18 11:55:00,31.78,31.78,31.73,31.73,14600.0,25.9393,25.9393,25.8985,25.8985,14600.0
2014-02-18 12:00:00,31.73,31.75,31.72,31.75,10800.0,25.8985,25.9148,25.8903,25.9148,10800.0
2014-02-18 12:05:00,31.75,31.75,31.72,31.72,7800.0,25.9148,25.9148,25.8903,25.8903,7800.0
2014-02-18 12:10:00,31.72,31.73,31.7,31.73,11700.0,25.8903,25.8985,25.874,25.8985,11700.0
2014-02-18 12:15:00,31.73,31.74,31.69,31.7,26200.0,25.8985,25.9066,25.8658,25.874,26200.0
2014-02-18 12:20:00,31.7,31.72,31.69,31.72,15900.0,25.874,25.8903,25.8658,25.8903,15900.0
2014-02-18 12:25:00,31.71,31.72,31.69,31.72,18800.0,25.8821,25.8903,25.8658,25.8903,18800.0
2014-02-18 12:30:00,31.72,31.73,31.71,31.72,10300.0,25.8903,25.8985,25.8821,25.8903,10300.0
2014-02-18 12:35:00,31.72,31.74,31.71,31.74,11500.0,25.8903,25.9066,25.8821,25.9066,11500.0
2014-02-18 12:40:00,31.74,31.74,31.71,31.72,7000.0,25.9066,25.9066,25.8821,25.8903,7000.0
2014-02-18 12:45:00,31.73,31.75,31.71,31.71,15600.0,25.8985,25.9148,25.8821,25.8821,15600.0
2014-02-18 12:50:00,31.71,31.74,31.71,31.72,38500.0,25.8821,25.9066,25.8821,25.8903,38500.0
2014-02-18 12:55:00,31.73,31.75,31.72,31.73,14100.0,25.8985,25.9148,25.8903,25.8985,14100.0
2014-02-18 13:00:00,31.73,31.75,31.73,31.75,11400.0,25.8985,25.9148,25.8985,25.9148,11400.0
2014-02-18 13:05:00,31.75,31.75,31.73,31.74,17000.0,25.9148,25.9148,25.8985,25.9066,17000.0
2014-02-18 13:10:00,31.74,31.74,31.68,31.7,27000.0,25.9066,25.9066,25.8577,25.874,27000.0
2014-02-18 13:15:00,31.7,31.73,31.7,31.73,6900.0,25.874,25.8985,25.874,25.8985,6900.0
2014-02-18 13:20:00,31.73,31.75,31.7,31.7,22300.0,25.8985,25.9148,25.874,25.874,22300.0
2014-02-18 13:25:00,31.71,31.74,31.7,31.74,11400.0,25.8821,25.9066,25.874,25.9066,11400.0
2014-02-18 13:30:00,31.73,31.73,31.71,31.71,9100.0,25.8985,25.8985,25.8821,25.8821,9100.0
2014-02-18 13:35:00,31.71,31.73,31.71,31.73,10100.0,25.8821,25.8985,25.8821,25.8985,10100.0
2014-02-18 13:40:00,31.72,31.74,31.72,31.74,8300.0,25.8903,25.9066,25.8903,25.9066,8300.0
2014-02-18 13:45:00,31.74,31.74,31.7,31.7,16300.0,25.9066,25.9066,25.874,25.874,16300.0
2014-02-18 13:50:00,31.69,31.72,31.69,31.69,10700.0,25.8658,25.8903,25.8658,25.8658,10700.0
2014-02-18 13:55:00,31.69,31.71,31.69,31.71,8400.0,25.8658,25.8821,25.8658,25.8821,8400.0
2014-02-18 14:00:00,31.7,31.71,31.68,31.68,18700.0,25.874,25.8821,25.8577,25.8577,18700.0
2014-02-18 14:05:00,31.68,31.7,31.67,31.69,15600.0,25.8577,25.874,25.8495,25.8658,15600.0
2014-02-18 14:10:00,31.7,31.7,31.67,31.68,13600.0,25.874,25.874,25.8495,25.8577,13600.0
2014-02-18 14:15:00,31.69,31.7,31.65,31.65,38500.0,25.8658,25.874,25.8332,25.8332,38500.0
2014-02-18 14:20:00,31.65,31.68,31.65,31.68,15100.0,25.8332,25.8577,25.8332,25.8577,15100.0
2014-02-18 14:25:00,31.69,31.71,31.68,31.7,8900.0,25.8658,25.8821,25.8577,25.874,8900.0
2014-02-18 14:30:00,31.7,31.72,31.69,31.72,14900.0,25.874,25.8903,25.8658,25.8903,14900.0
2014-02-18 14:35:00,31.72,31.73,31.7,31.72,14500.0,25.8903,25.8985,25.874,25.8903,14500.0
2014-02-18 14:40:00,31.73,31.75,31.72,31.75,14400.0,25.8985,25.9148,25.8903,25.9148,14400.0
2014-02-18 14:45:00,31.75,31.76,31.7,31.7,35000.0,25.9148,25.923,25.874,25.874,35000.0
2014-02-18 14:50:00,31.71,31.72,31.7,31.72,6700.0,25.8821,25.8903,25.874,25.8903,6700.0
2014-02-18 14:55:00,31.72,31.74,31.71,31.74,13400.0,25.8903,25.9066,25.8821,25.9066,13400.0
2014-02-18 15:00:00,31.73,31.79,31.73,31.77,67200.0,25.8985,25.9474,25.8985,25.9311,67200.0
2014-02-18 15:05:00,31.76,31.79,31.76,31.79,8100.0,25.923,25.9474,25.923,25.9474,8100.0
2014-02-18 15:10:00,31.78,31.81,31.78,31.81,16100.0,25.9393,25.9638,25.9393,25.9638,16100.0
2014-02-18 15:15:00,31.8,31.81,31.78,31.79,19200.0,25.9556,25.9638,25.9393,25.9474,19200.0
2014-02-18 15:20:00,31.79,31.84,31.78,31.83,63800.0,25.9474,25.9882,25.9393,25.9801,63800.0
2014-02-18 15:25:00,31.83,31.85,31.8,31.82,43900.0,25.9801,25.9964,25.9556,25.9719,43900.0
2014-02-18 15:30:00,31.82,31.85,31.81,31.85,39400.0,25.9719,25.9964,25.9638,25.9964,39400.0
2014-02-18 15:35:00,31.85,31.87,31.84,31.85,56400.0,25.9964,26.0127,25.9882,25.9964,56400.0
2014-02-18 15:40:00,31.85,31.85,31.84,31.84,12400.0,25.9964,25.9964,25.9882,25.9882,12400.0
2014-02-18 15:45:00,31.84,31.85,31.79,31.82,71400.0,25.9882,25.9964,25.9474,25.9719,71400.0
2014-02-18 15:50:00,31.82,31.86,31.81,31.81,74500.0,25.9719,26.0046,25.9638,25.9638,74500.0
2014-02-18 15:55:00,31.81,31.81,31.78,31.79,116400.0,25.9638,25.9638,25.9393,25.9474,116400.0
2014-02-19 09:30:00,31.68,31.73,31.6,31.64,44300.0,25.8577,25.8985,25.7924,25.825,44300.0
2014-02-19 09:35:00,31.65,31.78,31.64,31.76,23700.0,25.8332,25.9393,25.825,25.923,23700.0
2014-02-19 09:40:00,31.76,31.8,31.72,31.74,24500.0,25.923,25.9556,25.8903,25.9066,24500.0
2014-02-19 09:45:00,31.75,31.75,31.59,31.59,26100.0,25.9148,25.9148,25.7842,25.7842,26100.0
2014-02-19 09:50:00,31.59,31.6,31.54,31.55,23900.0,25.7842,25.7924,25.7434,25.7515,23900.0
2014-02-19 09:55:00,31.56,31.56,31.47,31.51,40400.0,25.7597,25.7597,25.6862,25.7189,40400.0
2014-02-19 10:00:00,31.52,31.68,31.5,31.59,60600.0,25.7271,25.8577,25.7107,25.7842,60600.0
2014-02-19 10:05:00,31.59,31.59,31.41,31.44,55000.0,25.7842,25.7842,25.6373,25.6618,55000.0
2014-02-19 10:10:00,31.43,31.59,31.43,31.58,42500.0,25.6536,25.7842,25.6536,25.776,42500.0
2014-02-19 10:15:00,31.58,31.58,31.53,31.54,39300.0,25.776,25.776,25.7352,25.7434,39300.0
2014-02-19 10:20:00,31.53,31.59,31.51,31.58,17000.0,25.7352,25.7842,25.7189,25.776,17000.0
2014-02-19 10:25:00,31.58,31.62,31.58,31.61,41700.0,25.776,25.8087,25.776,25.8005,41700.0
2014-02-19 10:30:00,31.61,31.61,31.53,31.53,36600.0,25.8005,25.8005,25.7352,25.7352,36600.0
2014-02-19 10:35:00,31.53,31.57,31.51,31.51,44800.0,25.7352,25.7679,25.7189,25.7189,44800.0
2014-02-19 10:40:00,31.52,31.56,31.51,31.51,22900.0,25.7271,25.7597,25.7189,25.7189,22900.0
2014-02-19 10:45:00,31.51,31.53,31.49,31.5,20200.0,25.7189,25.7352,25.7026,25.7107,20200.0
2014-02-19 10:50:00,31.5,31.51,31.49,31.5,19800.0,25.7107,25.7189,25.7026,25.7107,19800.0
2014-02-19 10:55:00,31.5,31.51,31.47,31.47,12200.0,25.7107,25.7189,25.6862,25.6862,12200.0
2014-02-19 11:00:00,31.48,31.51,31.46,31.51,21100.0,25.6944,25.7189,25.6781,25.7189,21100.0
2014-02-19 11:05:00,31.51,31.62,31.51,31.62,66900.0,25.7189,25.8087,25.7189,25.8087,66900.0
2014-02-19 11:10:00,31.62,31.65,31.6,31.65,17700.0,25.8087,25.8332,25.7924,25.8332,17700.0
2014-02-19 11:15:00,31.65,31.72,31.64,31.64,46200.0,25.8332,25.8903,25.825,25.825,46200.0
2014-02-19 11:20:00,31.63,31.65,31.63,31.65,5400.0,25.8168,25.8332,25.8168,25.8332,5400.0
2014-02-19 11:25:00,31.65,31.68,31.63,31.63,28000.0,25.8332,25.8577,25.8168,25.8168,28000.0
2014-02-19 11:30:00,31.64,31.65,31.59,31.59,30500.0,25.825,25.8332,25.7842,25.7842,30500.0
2014-02-19 11:35:00,31.6,31.6,31.51,31.52,34900.0,25.7924,25.7924,25.7189,25.7271,34900.0
2014-02-19 11:40:00,31.52,31.59,31.51,31.58,10600.0,25.7271,25.7842,25.7189,25.776,10600.0
2014-02-19 11:45:00,31.59,31.61,31.58,31.59,21600.0,25.7842,25.8005,25.776,25.7842,21600.0
2014-02-19 11:50:00,31.6,31.6,31.59,31.59,10400.0,25.7924,25.7924,25.7842,25.7842,10400.0
2014-02-19 11:55:00,31.6,31.64,31.6,31.63,76400.0,25.7924,25.825,25.7924,25.8168,76400.0
2014-02-19 12:00:00,31.63,31.63,31.51,31.52,36200.0,25.8168,25.8168,25.7189,25.7271,36200.0
2014-02-19 12:05:00,31.51,31.51,31.5,31.51,14500.0,25.7189,25.7189,25.7107,25.7189,14500.0
2014-02-19 12:10:00,31.5,31.51,31.5,31.51,12000.0,25.7107,25.7189,25.7107,25.7189,12000.0
2014-02-19 12:15:00,31.51,31.51,31.43,31.43,35400.0,25.7189,25.7189,25.6536,25.6536,35400.0
2014-02-19 12:20:00,31.43,31.43,31.36,31.37,19200.0,25.6536,25.6536,25.5965,25.6046,19200.0
2014-02-19 12:25:00,31.38,31.38,31.32,31.32,23000.0,25.6128,25.6128,25.5638,25.5638,23000.0
2014-02-19 12:30:00,31.33,31.38,31.3,31.38,31500.0,25.572,25.6128,25.5475,25.6128,31500.0
2014-02-19 12:35:00,31.39,31.43,31.39,31.42,4200.0,25.621,25.6536,25.621,25.6454,4200.0
2014-02-19 12:40:00,31.42,31.43,31.38,31.38,17400.0,25.6454,25.6536,25.6128,25.6128,17400.0
2014-02-19 12:45:00,31.39,31.39,31.36,31.37,12800.0,25.621,25.621,25.5965,25.6046,12800.0
2014-02-19 12:50:00,31.36,31.37,31.34,31.34,17000.0,25.5965,25.6046,25.5801,25.5801,17000.0
2014-02-19 12:55:00,31.35,31.37,31.34,31.37,15900.0,25.5883,25.6046,25.5801,25.6046,15900.0
2014-02-19 13:00:00,31.37,31.37,31.36,31.37,4900.0,25.6046,25.6046,25.5965,25.6046,4900.0
2014-02-19 13:05:00,31.36,31.41,31.35,31.41,29200.0,25.5965,25.6373,25.5883,25.6373,29200.0
2014-02-19 13:10:00,31.42,31.42,31.41,31.41,5100.0,25.6454,25.6454,25.6373,25.6373,5100.0
2014-02-19 13:15:00,31.42,31.44,31.39,31.43,19400.0,25.6454,25.6618,25.621,25.6536,19400.0
2014-02-19 13:20:00,31.43,31.44,31.43,31.43,11400.0,25.6536,25.6618,25.6536,25.6536,11400.0
2014-02-19 13:25:00,31.44,31.44,31.41,31.41,8400.0,25.6618,25.6618,25.6373,25.6373,8400.0
2014-02-19 13:30:00,31.42,31.43,31.41,31.43,12100.0,25.6454,25.6536,25.6373,25.6536,12100.0
2014-02-19 13:35:00,31.44,31.44,31.41,31.41,15400.0,25.6618,25.6618,25.6373,25.6373,15400.0
2014-02-19 13:40:00,31.4,31.42,31.4,31.42,5000.0,25.6291,25.6454,25.6291,25.6454,5000.0
2014-02-19 13:45:00,31.42,31.43,31.41,31.43,3500.0,25.6454,25.6536,25.6373,25.6536,3500.0
2014-02-19 13:50:00,31.43,31.44,31.42,31.42,11100.0,25.6536,25.6618,25.6454,25.6454,11100.0
2014-02-19 13:55:00,31.42,31.43,31.42,31.42,3400.0,25.6454,25.6536,25.6454,25.6454,3400.0
2014-02-19 14:00:00,31.42,31.45,31.4,31.4,33600.0,25.6454,25.6699,25.6291,25.6291,33600.0
2014-02-19 14:05:00,31.4,31.44,31.4,31.44,15600.0,25.6291,25.6618,25.6291,25.6618,15600.0
2014-02-19 14:10:00,31.44,31.45,31.42,31.42,29300.0,25.6618,25.6699,25.6454,25.6454,29300.0
2014-02-19 14:15:00,31.42,31.44,31.4,31.44,18000.0,25.6454,25.6618,25.6291,25.6618,18000.0
2014-02-19 14:20:00,31.43,31.43,31.38,31.42,23400.0,25.6536,25.6536,25.6128,25.6454,23400.0
2014-02-19 14:25:00,31.42,31.43,31.39,31.42,23000.0,25.6454,25.6536,25.621,25.6454,23000.0
2014-02-19 14:30:00,31.43,31.43,31.38,31.38,26600.0,25.6536,25.6536,25.6128,25.6128,26600.0
2014-02-19 14:35:00,31.39,31.39,31.36,31.38,19700.0,25.621,25.621,25.5965,25.6128,19700.0
2014-02-19 14:40:00,31.39,31.41,31.36,31.36,21500.0,25.621,25.6373,25.5965,25.5965,21500.0
2014-02-19 14:45:00,31.36,31.38,31.35,31.36,15200.0,25.5965,25.6128,25.5883,25.5965,15200.0
2014-02-19 14:50:00,31.37,31.39,31.35,31.38,21200.0,25.6046,25.621,25.5883,25.6128,21200.0
2014-02-19 14:55:00,31.37,31.37,31.34,31.35,19600.0,25.6046,25.6046,25.5801,25.5883,19600.0
2014-02-19 15:00:00,31.35,31.36,31.34,31.34,26900.0,25.5883,25.5965,25.5801,25.5801,26900.0
2014-02-19 15:05:00,31.35,31.37,31.33,31.33,19400.0,25.5883,25.6046,25.572,25.572,19400.0
2014-02-19 15:10:00,31.33,31.33,31.29,31.3,38400.0,25.572,25.572,25.5393,25.5475,38400.0
2014-02-19 15:15:00,31.31,31.32,31.27,31.28,25000.0,25.5557,25.5638,25.523,25.5312,25000.0
2014-02-19 15:20:00,31.28,31.3,31.27,31.3,12900.0,25.5312,25.5475,25.523,25.5475,12900.0
2014-02-19 15:25:00,31.31,31.31,31.28,31.3,24000.0,25.5557,25.5557,25.5312,25.5475,24000.0
2014-02-19 15:30:00,31.3,31.31,31.27,31.29,47100.0,25.5475,25.5557,25.523,25.5393,47100.0
2014-02-19 15:35:00,31.3,31.33,31.29,31.33,53000.0,25.5475,25.572,25.5393,25.572,53000.0
2014-02-19 15:40:00,31.33,31.34,31.29,31.31,74500.0,25.572,25.5801,25.5393,25.5557,74500.0
2014-02-19 15:45:00,31.31,31.32,31.29,31.32,40400.0,25.5557,25.5638,25.5393,25.5638,40400.0
2014-02-19 15:50:00,31.31,31.33,31.3,31.33,95500.0,25.5557,25.572,25.5475,25.572,95500.0
2014-02-19 15:55:00,31.31,31.33,31.31,31.32,85500.0,25.5557,25.572,25.5557,25.5638,85500.0
2014-02-20 09:30:00,32.0,32.25,31.9,32.05,462300.0,26.1188,26.3229,26.0372,26.1597,462300.0
2014-02-20 09:35:00,32.07,32.35,31.99,32.16,440300.0,26.176,26.4045,26.1107,26.2494,440300.0
2014-02-20 09:40:00,32.18,32.58,32.17,32.54,225000.0,26.2658,26.5922,26.2576,26.5596,225000.0
2014-02-20 09:45:00,32.53,32.65,32.36,32.55,212700.0,26.5514,26.6494,26.4127,26.5678,212700.0
2014-02-20 09:50:00,32.55,32.63,32.5,32.51,161000.0,26.5678,26.6331,26.5269,26.5351,161000.0
2014-02-20 09:55:00,32.5,32.51,32.25,32.26,119800.0,26.5269,26.5351,26.3229,26.3311,119800.0
2014-02-20 10:00:00,32.28,32.31,32.18,32.23,157600.0,26.3474,26.3719,26.2658,26.3066,157600.0
2014-02-20 10:05:00,32.24,32.24,32.11,32.2,105900.0,26.3147,26.3147,26.2086,26.2821,105900.0
2014-02-20 10:10:00,32.21,32.33,32.2,32.3,107600.0,26.2902,26.3882,26.2821,26.3637,107600.0
2014-02-20 10:15:00,32.3,32.41,32.29,32.4,87500.0,26.3637,26.4535,26.3555,26.4453,87500.0
2014-02-20 10:20:00,32.39,32.49,32.38,32.47,89600.0,26.4372,26.5188,26.429,26.5025,89600.0
2014-02-20 10:25:00,32.48,32.5,32.37,32.38,81000.0,26.5106,26.5269,26.4208,26.429,81000.0
2014-02-20 10:30:00,32.39,32.5,32.37,32.45,48400.0,26.4372,26.5269,26.4208,26.4861,48400.0
2014-02-20 10:35:00,32.44,32.45,32.31,32.34,95500.0,26.478,26.4861,26.3719,26.3964,95500.0
2014-02-20 10:40:00,32.34,32.36,32.3,32.34,43200.0,26.3964,26.4127,26.3637,26.3964,43200.0
2014-02-20 10:45:00,32.34,32.36,32.32,32.36,37500.0,26.3964,26.4127,26.38,26.4127,37500.0
2014-02-20 10:50:00,32.36,32.4,32.35,32.4,40400.0,26.4127,26.4453,26.4045,26.4453,40400.0
2014-02-20 10:55:00,32.4,32.41,32.37,32.39,29300.0,26.4453,26.4535,26.4208,26.4372,29300.0
2014-02-20 11:00:00,32.39,32.39,32.32,32.34,26900.0,26.4372,26.4372,26.38,26.3964,26900.0
2014-02-20 11:05:00,32.34,32.38,32.33,32.38,17000.0,26.3964,26.429,26.3882,26.429,17000.0
2014-02-20 11:10:00,32.37,32.4,32.37,32.4,25700.0,26.4208,26.4453,26.4208,26.4453,25700.0
2014-02-20 11:15:00,32.4,32.51,32.4,32.51,71800.0,26.4453,26.5351,26.4453,26.5351,71800.0
2014-02-20 11:20:00,32.51,32.51,32.36,32.36,53300.0,26.5351,26.5351,26.4127,26.4127,53300.0
2014-02-20 11:25:00,32.35,32.35,32.29,32.32,58300.0,26.4045,26.4045,26.3555,26.38,58300.0
2014-02-20 11:30:00,32.33,32.33,32.31,32.32,34300.0,26.3882,26.3882,26.3719,26.38,34300.0
2014-02-20 11:35:00,32.32,32.41,32.32,32.41,69300.0,26.38,26.4535,26.38,26.4535,69300.0
2014-02-20 11:40:00,32.41,32.42,32.39,32.42,34700.0,26.4535,26.4617,26.4372,26.4617,34700.0
2014-02-20 11:45:00,32.41,32.42,32.36,32.41,24000.0,26.4535,26.4617,26.4127,26.4535,24000.0
2014-02-20 11:50:00,32.41,32.45,32.38,32.43,55800.0,26.4535,26.4861,26.429,26.4698,55800.0
2014-02-20 11:55:00,32.44,32.48,32.44,32.48,51300.0,26.478,26.5106,26.478,26.5106,51300.0
2014-02-20 12:00:00,32.48,32.48,32.43,32.44,37600.0,26.5106,26.5106,26.4698,26.478,37600.0
2014-02-20 12:05:00,32.44,32.45,32.41,32.44,30400.0,26.478,26.4861,26.4535,26.478,30400.0
2014-02-20 12:10:00,32.44,32.48,32.43,32.48,39400.0,26.478,26.5106,26.4698,26.5106,39400.0
2014-02-20 12:15:00,32.48,32.49,32.46,32.47,69800.0,26.5106,26.5188,26.4943,26.5025,69800.0
2014-02-20 12:20:00,32.47,32.47,32.45,32.46,15900.0,26.5025,26.5025,26.4861,26.4943,15900.0
2014-02-20 12:25:00,32.45,32.58,32.45,32.57,147800.0,26.4861,26.5922,26.4861,26.5841,147800.0
2014-02-20 12:30:00,32.58,32.72,32.58,32.63,125800.0,26.5922,26.7065,26.5922,26.6331,125800.0
2014-02-20 12:35:00,32.63,32.67,32.59,32.63,39900.0,26.6331,26.6657,26.6004,26.6331,39900.0
2014-02-20 12:40:00,32.63,32.68,32.63,32.68,30500.0,26.6331,26.6739,26.6331,26.6739,30500.0
2014-02-20 12:45:00,32.68,32.71,32.67,32.71,29700.0,26.6739,26.6984,26.6657,26.6984,29700.0
2014-02-20 12:50:00,32.71,32.75,32.7,32.73,36300.0,26.6984,26.731,26.6902,26.7147,36300.0
2014-02-20 12:55:00,32.73,32.8,32.72,32.8,34300.0,26.7147,26.7718,26.7065,26.7718,34300.0
2014-02-20 13:00:00,32.79,32.8,32.71,32.76,68200.0,26.7637,26.7718,26.6984,26.7392,68200.0
2014-02-20 13:05:00,32.76,32.84,32.76,32.83,41700.0,26.7392,26.8045,26.7392,26.7963,41700.0
2014-02-20 13:10:00,32.84,32.84,32.81,32.82,28700.0,26.8045,26.8045,26.78,26.7881,28700.0
2014-02-20 13:15:00,32.83,32.83,32.77,32.78,71400.0,26.7963,26.7963,26.7473,26.7555,71400.0
2014-02-20 13:20:00,32.78,32.84,32.78,32.83,33900.0,26.7555,26.8045,26.7555,26.7963,33900.0
2014-02-20 13:25:00,32.83,32.86,32.82,32.85,63000.0,26.7963,26.8208,26.7881,26.8126,63000.0
2014-02-20 13:30:00,32.84,32.86,32.83,32.84,35200.0,26.8045,26.8208,26.7963,26.8045,35200.0
2014-02-20 13:35:00,32.84,32.88,32.82,32.85,34500.0,26.8045,26.8371,26.7881,26.8126,34500.0
2014-02-20 13:40:00,32.86,32.88,32.82,32.88,139800.0,26.8208,26.8371,26.7881,26.8371,139800.0
2014-02-20 13:45:00,32.87,33.02,32.87,33.02,153700.0,26.8289,26.9514,26.8289,26.9514,153700.0
2014-02-20 13:50:00,33.02,33.07,33.01,33.06,76300.0,26.9514,26.9922,26.9432,26.984,76300.0
2014-02-20 13:55:00,33.06,33.06,33.03,33.05,83700.0,26.984,26.984,26.9595,26.9759,83700.0
2014-02-20 14:00:00,33.04,33.16,33.01,33.14,308000.0,26.9677,27.0656,26.9432,27.0493,308000.0
2014-02-20 14:05:00,33.14,33.22,33.1,33.22,86000.0,27.0493,27.1146,27.0167,27.1146,86000.0
2014-02-20 14:10:00,33.22,33.25,33.2,33.22,49200.0,27.1146,27.1391,27.0983,27.1146,49200.0
2014-02-20 14:15:00,33.22,33.23,33.19,33.21,52900.0,27.1146,27.1228,27.0901,27.1065,52900.0
2014-02-20 14:20:00,33.21,33.22,33.14,33.15,125600.0,27.1065,27.1146,27.0493,27.0575,125600.0
2014-02-20 14:25:00,33.15,33.21,33.13,33.21,91900.0,27.0575,27.1065,27.0412,27.1065,91900.0
2014-02-20 14:30:00,33.22,33.24,33.16,33.2,121900.0,27.1146,27.1309,27.0656,27.0983,121900.0
2014-02-20 14:35:00,33.19,33.19,33.13,33.14,87700.0,27.0901,27.0901,27.0412,27.0493,87700.0
2014-02-20 14:40:00,33.13,33.19,33.13,33.19,66400.0,27.0412,27.0901,27.0412,27.0901,66400.0
2014-02-20 14:45:00,33.19,33.19,33.13,33.13,57500.0,27.0901,27.0901,27.0412,27.0412,57500.0
2014-02-20 14:50:00,33.14,33.19,33.08,33.19,99500.0,27.0493,27.0901,27.0004,27.0901,99500.0
2014-02-20 14:55:00,33.2,33.27,33.2,33.22,123000.0,27.0983,27.1554,27.0983,27.1146,123000.0
2014-02-20 15:00:00,33.21,33.23,33.2,33.21,60300.0,27.1065,27.1228,27.0983,27.1065,60300.0
2014-02-20 15:05:00,33.22,33.28,33.22,33.28,119000.0,27.1146,27.1636,27.1146,27.1636,119000.0
2014-02-20 15:10:00,33.28,33.31,33.24,33.27,64900.0,27.1636,27.1881,27.1309,27.1554,64900.0
2014-02-20 15:15:00,33.27,33.31,33.25,33.3,154900.0,27.1554,27.1881,27.1391,27.1799,154900.0
2014-02-20 15:20:00,33.3,33.34,33.28,33.32,123800.0,27.1799,27.2126,27.1636,27.1962,123800.0
2014-02-20 15:25:00,33.32,33.36,33.31,33.35,66400.0,27.1962,27.2289,27.1881,27.2207,66400.0
2014-02-20 15:30:00,33.34,33.34,33.25,33.25,84600.0,27.2126,27.2126,27.1391,27.1391,84600.0
2014-02-20 15:35:00,33.26,33.29,33.24,33.29,103600.0,27.1473,27.1718,27.1309,27.1718,103600.0
2014-02-20 15:40:00,33.29,33.3,33.28,33.29,145600.0,27.1718,27.1799,27.1636,27.1718,145600.0
2014-02-20 15:45:00,33.29,33.35,33.28,33.35,167200.0,27.1718,27.2207,27.1636,27.2207,167200.0
2014-02-20 15:50:00,33.35,33.4,33.34,33.34,254500.0,27.2207,27.2615,27.2126,27.2126,254500.0
2014-02-20 15:55:00,33.34,33.35,33.31,33.32,422900.0,27.2126,27.2207,27.1881,27.1962,422900.0
2014-02-21 09:30:00,33.44,33.44,33.25,33.28,85100.0,27.2942,27.2942,27.1391,27.1636,85100.0
2014-02-21 09:35:00,33.28,33.38,33.18,33.22,56700.0,27.1636,27.2452,27.082,27.1146,56700.0
2014-02-21 09:40:00,33.22,33.26,33.19,33.25,34700.0,27.1146,27.1473,27.0901,27.1391,34700.0
2014-02-21 09:45:00,33.26,33.29,33.22,33.25,35100.0,27.1473,27.1718,27.1146,27.1391,35100.0
2014-02-21 09:50:00,33.25,33.25,33.17,33.2,59000.0,27.1391,27.1391,27.0738,27.0983,59000.0
2014-02-21 09:55:00,33.2,33.2,33.12,33.17,50500.0,27.0983,27.0983,27.033,27.0738,50500.0
2014-02-21 10:00:00,33.18,33.22,33.14,33.18,82300.0,27.082,27.1146,27.0493,27.082,82300.0
2014-02-21 10:05:00,33.18,33.21,33.15,33.2,85800.0,27.082,27.1065,27.0575,27.0983,85800.0
2014-02-21 10:10:00,33.2,33.21,33.13,33.14,69300.0,27.0983,27.1065,27.0412,27.0493,69300.0
2014-02-21 10:15:00,33.14,33.15,33.1,33.12,25900.0,27.0493,27.0575,27.0167,27.033,25900.0
2014-02-21 10:20:00,33.1,33.1,33.02,33.06,56100.0,27.0167,27.0167,26.9514,26.984,56100.0
2014-02-21 10:25:00,33.06,33.06,32.97,33.0,65500.0,26.984,26.984,26.9106,26.9351,65500.0
2014-02-21 10:30:00,32.99,33.08,32.99,33.07,53400.0,26.9269,27.0004,26.9269,26.9922,53400.0
2014-02-21 10:35:00,33.06,33.07,33.01,33.01,45000.0,26.984,26.9922,26.9432,26.9432,45000.0
2014-02-21 10:40:00,33.0,33.05,32.99,33.0,30300.0,26.9351,26.9759,26.9269,26.9351,30300.0
2014-02-21 10:45:00,33.0,33.02,32.98,33.0,27000.0,26.9351,26.9514,26.9187,26.9351,27000.0
2014-02-21 10:50:00,32.99,33.0,32.91,32.92,30300.0,26.9269,26.9351,26.8616,26.8698,30300.0
2014-02-21 10:55:00,32.91,32.94,32.85,32.86,33800.0,26.8616,26.8861,26.8126,26.8208,33800.0
2014-02-21 11:00:00,32.87,32.93,32.85,32.92,117500.0,26.8289,26.8779,26.8126,26.8698,117500.0
2014-02-21 11:05:00,32.91,32.92,32.9,32.9,9600.0,26.8616,26.8698,26.8534,26.8534,9600.0
2014-02-21 11:10:00,32.91,32.93,32.89,32.9,46400.0,26.8616,26.8779,26.8453,26.8534,46400.0
2014-02-21 11:15:00,32.89,32.89,32.85,32.86,25500.0,26.8453,26.8453,26.8126,26.8208,25500.0
2014-02-21 11:20:00,32.86,32.92,32.86,32.92,21100.0,26.8208,26.8698,26.8208,26.8698,21100.0
2014-02-21 11:25:00,32.91,32.99,32.89,32.98,48200.0,26.8616,26.9269,26.8453,26.9187,48200.0
2014-02-21 11:30:00,32.98,33.03,32.98,33.03,22900.0,26.9187,26.9595,26.9187,26.9595,22900.0
2014-02-21 11:35:00,33.02,33.04,33.0,33.04,68200.0,26.9514,26.9677,26.9351,26.9677,68200.0
2014-02-21 11:40:00,33.04,33.04,32.99,32.99,22700.0,26.9677,26.9677,26.9269,26.9269,22700.0
2014-02-21 11:45:00,33.0,33.0,32.93,32.96,40100.0,26.9351,26.9351,26.8779,26.9024,40100.0
2014-02-21 11:50:00,32.95,32.98,32.95,32.98,15100.0,26.8942,26.9187,26.8942,26.9187,15100.0
2014-02-21 11:55:00,32.98,32.98,32.95,32.95,22600.0,26.9187,26.9187,26.8942,26.8942,22600.0
2014-02-21 12:00:00,32.95,32.99,32.95,32.98,28200.0,26.8942,26.9269,26.8942,26.9187,28200.0
2014-02-21 12:05:00,32.98,33.05,32.97,33.02,39700.0,26.9187,26.9759,26.9106,26.9514,39700.0
2014-02-21 12:10:00,33.02,33.03,33.0,33.02,24100.0,26.9514,26.9595,26.9351,26.9514,24100.0
2014-02-21 12:15:00,33.03,33.04,33.02,33.04,12900.0,26.9595,26.9677,26.9514,26.9677,12900.0
2014-02-21 12:20:00,33.04,33.06,33.02,33.05,26500.0,26.9677,26.984,26.9514,26.9759,26500.0
2014-02-21 12:25:00,33.05,33.1,33.04,33.09,37900.0,26.9759,27.0167,26.9677,27.0085,37900.0
2014-02-21 12:30:00,33.1,33.1,33.05,33.05,37500.0,27.0167,27.0167,26.9759,26.9759,37500.0
2014-02-21 12:35:00,33.07,33.12,33.07,33.09,23500.0,26.9922,27.033,26.9922,27.0085,23500.0
2014-02-21 12:40:00,33.08,33.08,33.05,33.05,45900.0,27.0004,27.0004,26.9759,26.9759,45900.0
2014-02-21 12:45:00,33.05,33.07,33.05,33.06,28900.0,26.9759,26.9922,26.9759,26.984,28900.0
2014-02-21 12:50:00,33.06,33.07,33.03,33.05,13400.0,26.984,26.9922,26.9595,26.9759,13400.0
2014-02-21 12:55:00,33.05,33.05,33.03,33.05,8900.0,26.9759,26.9759,26.9595,26.9759,8900.0
2014-02-21 13:00:00,33.04,33.05,33.0,33.0,20700.0,26.9677,26.9759,26.9351,26.9351,20700.0
2014-02-21 13:05:00,33.0,33.01,32.98,33.0,43400.0,26.9351,26.9432,26.9187,26.9351,43400.0
2014-02-21 13:10:00,33.0,33.0,32.99,32.99,5900.0,26.9351,26.9351,26.9269,26.9269,5900.0
2014-02-21 13:15:00,32.99,33.01,32.97,33.01,22900.0,26.9269,26.9432,26.9106,26.9432,22900.0
2014-02-21 13:20:00,33.01,33.02,33.0,33.01,26400.0,26.9432,26.9514,26.9351,26.9432,26400.0
2014-02-21 13:25:00,33.0,33.01,33.0,33.0,8900.0,26.9351,26.9432,26.9351,26.9351,8900.0
2014-02-21 13:30:00,33.0,33.01,32.96,32.97,17300.0,26.9351,26.9432,26.9024,26.9106,17300.0
2014-02-21 13:35:00,32.96,32.96,32.93,32.94,24000.0,26.9024,26.9024,26.8779,26.8861,24000.0
2014-02-21 13:40:00,32.93,32.93,32.91,32.92,19600.0,26.8779,26.8779,26.8616,26.8698,19600.0
2014-02-21 13:45:00,32.92,32.94,32.91,32.94,25200.0,26.8698,26.8861,26.8616,26.8861,25200.0
2014-02-21 13:50:00,32.93,32.94,32.89,32.89,37400.0,26.8779,26.8861,26.8453,26.8453,37400.0
2014-02-21 13:55:00,32.9,32.91,32.89,32.91,18200.0,26.8534,26.8616,26.8453,26.8616,18200.0
2014-02-21 14:00:00,32.9,32.9,32.85,32.87,33000.0,26.8534,26.8534,26.8126,26.8289,33000.0
2014-02-21 14:05:00,32.87,32.88,32.84,32.84,22500.0,26.8289,26.8371,26.8045,26.8045,22500.0
2014-02-21 14:10:00,32.84,32.84,32.8,32.8,29000.0,26.8045,26.8045,26.7718,26.7718,29000.0
2014-02-21 14:15:00,32.8,32.81,32.75,32.75,38000.0,26.7718,26.78,26.731,26.731,38000.0
2014-02-21 14:20:00,32.75,32.77,32.73,32.73,35400.0,26.731,26.7473,26.7147,26.7147,35400.0
2014-02-21 14:25:00,32.73,32.79,32.73,32.79,52000.0,26.7147,26.7637,26.7147,26.7637,52000.0
2014-02-21 14:30:00,32.79,32.82,32.76,32.79,69500.0,26.7637,26.7881,26.7392,26.7637,69500.0
2014-02-21 14:35:00,32.8,32.81,32.74,32.74,23100.0,26.7718,26.78,26.7228,26.7228,23100.0
2014-02-21 14:40:00,32.73,32.75,32.71,32.74,43100.0,26.7147,26.731,26.6984,26.7228,43100.0
2014-02-21 14:45:00,32.74,32.8,32.73,32.79,53800.0,26.7228,26.7718,26.7147,26.7637,53800.0
2014-02-21 14:50:00,32.8,32.82,32.79,32.81,22200.0,26.7718,26.7881,26.7637,26.78,22200.0
2014-02-21 14:55:00,32.81,32.83,32.79,32.81,44900.0,26.78,26.7963,26.7637,26.78,44900.0
2014-02-21 15:00:00,32.8,32.85,32.8,32.85,19100.0,26.7718,26.8126,26.7718,26.8126,19100.0
2014-02-21 15:05:00,32.85,32.88,32.84,32.88,20000.0,26.8126,26.8371,26.8045,26.8371,20000.0
2014-02-21 15:10:00,32.88,32.88,32.8,32.8,69500.0,26.8371,26.8371,26.7718,26.7718,69500.0
2014-02-21 15:15:00,32.8,32.81,32.8,32.8,15700.0,26.7718,26.78,26.7718,26.7718,15700.0
2014-02-21 15:20:00,32.81,32.83,32.8,32.82,21400.0,26.78,26.7963,26.7718,26.7881,21400.0
2014-02-21 15:25:00,32.82,32.84,32.81,32.83,30800.0,26.7881,26.8045,26.78,26.7963,30800.0
2014-02-21 15:30:00,32.83,32.84,32.81,32.82,29300.0,26.7963,26.8045,26.78,26.7881,29300.0
2014-02-21 15:35:00,32.83,32.83,32.79,32.79,34300.0,26.7963,26.7963,26.7637,26.7637,34300.0
2014-02-21 15:40:00,32.79,32.8,32.75,32.75,35500.0,26.7637,26.7718,26.731,26.731,35500.0
2014-02-21 15:45:00,32.75,32.75,32.7,32.72,61200.0,26.731,26.731,26.6902,26.7065,61200.0
2014-02-21 15:50:00,32.72,32.73,32.69,32.69,76200.0,26.7065,26.7147,26.682,26.682,76200.0
2014-02-21 15:55:00,32.7,32.74,32.69,32.72,126000.0,26.6902,26.7228,26.682,26.7065,126000.0
2014-02-24 09:30:00,33.7,34.0,33.3,33.86,355300.0,27.5064,27.7513,27.1799,27.637,355300.0
2014-02-24 09:35:00,33.87,33.93,33.83,33.85,193100.0,27.6452,27.6941,27.6125,27.6288,193100.0
2014-02-24 09:40:00,33.86,34.03,33.85,34.0,237400.0,27.637,27.7758,27.6288,27.7513,237400.0
2014-02-24 09:45:00,34.0,34.19,34.0,34.15,334900.0,27.7513,27.9064,27.7513,27.8737,334900.0
2014-02-24 09:50:00,34.16,34.3,34.11,34.12,212400.0,27.8819,27.9961,27.8411,27.8492,212400.0
2014-02-24 09:55:00,34.12,34.28,34.11,34.22,353600.0,27.8492,27.9798,27.8411,27.9308,353600.0
2014-02-24 10:00:00,34.22,34.24,34.12,34.17,138300.0,27.9308,27.9472,27.8492,27.89,138300.0
2014-02-24 10:05:00,34.17,34.2,33.97,34.01,241900.0,27.89,27.9145,27.7268,27.7594,241900.0
2014-02-24 10:10:00,34.01,34.05,33.89,33.93,133600.0,27.7594,27.7921,27.6615,27.6941,133600.0
2014-02-24 10:15:00,33.93,33.97,33.77,33.79,141300.0,27.6941,27.7268,27.5635,27.5799,141300.0
2014-02-24 10:20:00,33.79,33.82,33.68,33.71,180300.0,27.5799,27.6044,27.4901,27.5146,180300.0
2014-02-24 10:25:00,33.72,33.72,33.53,33.62,64600.0,27.5227,27.5227,27.3676,27.4411,64600.0
2014-02-24 10:30:00,33.62,33.76,33.61,33.75,74900.0,27.4411,27.5554,27.4329,27.5472,74900.0
2014-02-24 10:35:00,33.75,33.83,33.72,33.72,62500.0,27.5472,27.6125,27.5227,27.5227,62500.0
2014-02-24 10:40:00,33.73,33.89,33.72,33.87,108300.0,27.5309,27.6615,27.5227,27.6452,108300.0
2014-02-24 10:45:00,33.87,33.88,33.82,33.85,34900.0,27.6452,27.6533,27.6044,27.6288,34900.0
2014-02-24 10:50:00,33.85,34.05,33.84,34.05,91000.0,27.6288,27.7921,27.6207,27.7921,91000.0
2014-02-24 10:55:00,34.05,34.13,34.02,34.02,74000.0,27.7921,27.8574,27.7676,27.7676,74000.0
2014-02-24 11:00:00,34.02,34.05,34.0,34.01,61500.0,27.7676,27.7921,27.7513,27.7594,61500.0
2014-02-24 11:05:00,34.0,34.06,33.99,34.06,116400.0,27.7513,27.8002,27.7431,27.8002,116400.0
2014-02-24 11:10:00,34.07,34.18,34.05,34.16,111900.0,27.8084,27.8982,27.7921,27.8819,111900.0
2014-02-24 11:15:00,34.17,34.17,34.08,34.12,35900.0,27.89,27.89,27.8166,27.8492,35900.0
2014-02-24 11:20:00,34.13,34.18,34.12,34.14,45200.0,27.8574,27.8982,27.8492,27.8655,45200.0
2014-02-24 11:25:00,34.15,34.16,34.11,34.14,50300.0,27.8737,27.8819,27.8411,27.8655,50300.0
2014-02-24 11:30:00,34.14,34.15,34.11,34.13,74500.0,27.8655,27.8737,27.8411,27.8574,74500.0
2014-02-24 11:35:00,34.13,34.26,34.13,34.23,164400.0,27.8574,27.9635,27.8574,27.939,164400.0
2014-02-24 11:40:00,34.23,34.27,34.18,34.27,58200.0,27.939,27.9716,27.8982,27.9716,58200.0
2014-02-24 11:45:00,34.26,34.35,34.26,34.32,71100.0,27.9635,28.0369,27.9635,28.0125,71100.0
2014-02-24 11:50:00,34.32,34.4,34.28,34.39,88300.0,28.0125,28.0778,27.9798,28.0696,88300.0
2014-02-24 11:55:00,34.39,34.43,34.39,34.42,82200.0,28.0696,28.1022,28.0696,28.0941,82200.0
2014-02-24 12:00:00,34.42,34.42,34.35,34.36,44400.0,28.0941,28.0941,28.0369,28.0451,44400.0
2014-02-24 12:05:00,34.36,34.37,34.26,34.26,48600.0,28.0451,28.0533,27.9635,27.9635,48600.0
2014-02-24 12:10:00,34.26,34.33,34.22,34.32,69700.0,27.9635,28.0206,27.9308,28.0125,69700.0
2014-02-24 12:15:00,34.32,34.37,34.32,34.36,30600.0,28.0125,28.0533,28.0125,28.0451,30600.0
2014-02-24 12:20:00,34.36,34.4,34.36,34.38,42400.0,28.0451,28.0778,28.0451,28.0614,42400.0
2014-02-24 12:25:00,34.38,34.39,34.31,34.31,50700.0,28.0614,28.0696,28.0043,28.0043,50700.0
2014-02-24 12:30:00,34.32,34.32,34.25,34.26,66200.0,28.0125,28.0125,27.9553,27.9635,66200.0
2014-02-24 12:35:00,34.25,34.27,34.22,34.25,53000.0,27.9553,27.9716,27.9308,27.9553,53000.0
2014-02-24 12:40:00,34.24,34.26,34.22,34.22,114600.0,27.9472,27.9635,27.9308,27.9308,114600.0
2014-02-24 12:45:00,34.23,34.23,34.12,34.15,36900.0,27.939,27.939,27.8492,27.8737,36900.0
2014-02-24 12:50:00,34.16,34.17,34.13,34.16,25200.0,27.8819,27.89,27.8574,27.8819,25200.0
2014-02-24 12:55:00,34.16,34.2,34.04,34.05,167900.0,27.8819,27.9145,27.7839,27.7921,167900.0
2014-02-24 13:00:00,34.05,34.05,33.95,33.96,72200.0,27.7921,27.7921,27.7105,27.7186,72200.0
2014-02-24 13:05:00,33.96,34.06,33.95,34.06,28300.0,27.7186,27.8002,27.7105,27.8002,28300.0
2014-02-24 13:10:00,34.05,34.08,34.05,34.07,33300.0,27.7921,27.8166,27.7921,27.8084,33300.0
2014-02-24 13:15:00,34.07,34.1,34.06,34.1,56500.0,27.8084,27.8329,27.8002,27.8329,56500.0
2014-02-24 13:20:00,34.09,34.15,34.09,34.15,79700.0,27.8247,27.8737,27.8247,27.8737,79700.0
2014-02-24 13:25:00,34.15,34.19,34.15,34.18,24200.0,27.8737,27.9064,27.8737,27.8982,24200.0
2014-02-24 13:30:00,34.18,34.2,34.16,34.2,25500.0,27.8982,27.9145,27.8819,27.9145,25500.0
2014-02-24 13:35:00,34.2,34.22,34.18,34.19,83300.0,27.9145,27.9308,27.8982,27.9064,83300.0
2014-02-24 13:40:00,34.19,34.2,34.15,34.15,31000.0,27.9064,27.9145,27.8737,27.8737,31000.0
2014-02-24 13:45:00,34.16,34.2,34.16,34.17,61000.0,27.8819,27.9145,27.8819,27.89,61000.0
2014-02-24 13:50:00,34.18,34.2,34.16,34.16,49800.0,27.8982,27.9145,27.8819,27.8819,49800.0
2014-02-24 13:55:00,34.16,34.19,34.15,34.18,51900.0,27.8819,27.9064,27.8737,27.8982,51900.0
2014-02-24 14:00:00,34.19,34.26,34.19,34.25,60200.0,27.9064,27.9635,27.9064,27.9553,60200.0
2014-02-24 14:05:00,34.25,34.28,34.25,34.27,42700.0,27.9553,27.9798,27.9553,27.9716,42700.0
2014-02-24 14:10:00,34.26,34.3,34.26,34.29,36000.0,27.9635,27.9961,27.9635,27.988,36000.0
2014-02-24 14:15:00,34.29,34.3,34.29,34.29,26700.0,27.988,27.9961,27.988,27.988,26700.0
2014-02-24 14:20:00,34.3,34.34,34.29,34.33,52000.0,27.9961,28.0288,27.988,28.0206,52000.0
2014-02-24 14:25:00,34.33,34.36,34.32,34.36,35400.0,28.0206,28.0451,28.0125,28.0451,35400.0
2014-02-24 14:30:00,34.36,34.37,34.34,34.35,34900.0,28.0451,28.0533,28.0288,28.0369,34900.0
2014-02-24 14:35:00,34.35,34.38,34.33,34.34,46400.0,28.0369,28.0614,28.0206,28.0288,46400.0
2014-02-24 14:40:00,34.34,34.36,34.31,34.36,35000.0,28.0288,28.0451,28.0043,28.0451,35000.0
2014-02-24 14:45:00,34.37,34.4,34.37,34.37,42300.0,28.0533,28.0778,28.0533,28.0533,42300.0
2014-02-24 14:50:00,34.37,34.37,34.35,34.36,26100.0,28.0533,28.0533,28.0369,28.0451,26100.0
2014-02-24 14:55:00,34.36,34.38,34.35,34.36,59600.0,28.0451,28.0614,28.0369,28.0451,59600.0
2014-02-24 15:00:00,34.36,34.36,34.32,34.32,48700.0,28.0451,28.0451,28.0125,28.0125,48700.0
2014-02-24 15:05:00,34.33,34.33,34.3,34.31,29900.0,28.0206,28.0206,27.9961,28.0043,29900.0
2014-02-24 15:10:00,34.31,34.32,34.3,34.32,53200.0,28.0043,28.0125,27.9961,28.0125,53200.0
2014-02-24 15:15:00,34.33,34.36,34.33,34.35,41900.0,28.0206,28.0451,28.0206,28.0369,41900.0
2014-02-24 15:20:00,34.36,34.38,34.35,34.37,48800.0,28.0451,28.0614,28.0369,28.0533,48800.0
2014-02-24 15:25:00,34.36,34.38,34.34,34.34,122900.0,28.0451,28.0614,28.0288,28.0288,122900.0
2014-02-24 15:30:00,34.34,34.37,34.34,34.37,90500.0,28.0288,28.0533,28.0288,28.0533,90500.0
2014-02-24 15:35:00,34.37,34.4,34.34,34.39,138600.0,28.0533,28.0778,28.0288,28.0696,138600.0
2014-02-24 15:40:00,34.39,34.41,34.39,34.4,66300.0,28.0696,28.0859,28.0696,28.0778,66300.0
2014-02-24 15:45:00,34.4,34.41,34.38,34.39,140300.0,28.0778,28.0859,28.0614,28.0696,140300.0
2014-02-24 15:50:00,34.39,34.4,34.39,34.39,78200.0,28.0696,28.0778,28.0696,28.0696,78200.0
2014-02-24 15:55:00,34.4,34.45,34.39,34.41,324500.0,28.0778,28.1186,28.0696,28.0859,324500.0
2014-02-25 09:30:00,34.49,34.6,34.27,34.27,103000.0,28.1512,28.241,27.9716,27.9716,103000.0
2014-02-25 09:35:00,34.27,34.27,34.03,34.1,49100.0,27.9716,27.9716,27.7758,27.8329,49100.0
2014-02-25 09:40:00,34.1,34.21,34.07,34.17,29600.0,27.8329,27.9227,27.8084,27.89,29600.0
2014-02-25 09:45:00,34.18,34.18,34.06,34.06,52100.0,27.8982,27.8982,27.8002,27.8002,52100.0
2014-02-25 09:50:00,34.05,34.1,34.05,34.09,36500.0,27.7921,27.8329,27.7921,27.8247,36500.0
2014-02-25 09:55:00,34.09,34.14,33.95,33.95,103200.0,27.8247,27.8655,27.7105,27.7105,103200.0
2014-02-25 10:00:00,33.95,33.97,33.74,33.75,66100.0,27.7105,27.7268,27.5391,27.5472,66100.0
2014-02-25 10:05:00,33.76,33.87,33.73,33.78,66500.0,27.5554,27.6452,27.5309,27.5717,66500.0
2014-02-25 10:10:00,33.78,33.84,33.77,33.82,41800.0,27.5717,27.6207,27.5635,27.6044,41800.0
2014-02-25 10:15:00,33.81,33.91,33.76,33.89,43800.0,27.5962,27.6778,27.5554,27.6615,43800.0
2014-02-25 10:20:00,33.89,33.95,33.88,33.94,52900.0,27.6615,27.7105,27.6533,27.7023,52900.0
2014-02-25 10:25:00,33.93,33.93,33.83,33.9,46100.0,27.6941,27.6941,27.6125,27.6696,46100.0
2014-02-25 10:30:00,33.9,33.96,33.85,33.85,41200.0,27.6696,27.7186,27.6288,27.6288,41200.0
2014-02-25 10:35:00,33.85,33.88,33.78,33.84,24400.0,27.6288,27.6533,27.5717,27.6207,24400.0
2014-02-25 10:40:00,33.84,33.89,33.83,33.88,25200.0,27.6207,27.6615,27.6125,27.6533,25200.0
2014-02-25 10:45:00,33.88,33.89,33.78,33.79,31400.0,27.6533,27.6615,27.5717,27.5799,31400.0
2014-02-25 10:50:00,33.79,33.8,33.75,33.76,64800.0,27.5799,27.588,27.5472,27.5554,64800.0
2014-02-25 10:55:00,33.76,33.76,33.72,33.74,76300.0,27.5554,27.5554,27.5227,27.5391,76300.0
2014-02-25 11:00:00,33.74,33.76,33.72,33.76,104000.0,27.5391,27.5554,27.5227,27.5554,104000.0
2014-02-25 11:05:00,33.75,33.76,33.73,33.75,71000.0,27.5472,27.5554,27.5309,27.5472,71000.0
2014-02-25 11:10:00,33.75,33.91,33.75,33.91,41700.0,27.5472,27.6778,27.5472,27.6778,41700.0
2014-02-25 11:15:00,33.91,33.99,33.9,33.97,45800.0,27.6778,27.7431,27.6696,27.7268,45800.0
2014-02-25 11:20:00,33.97,34.0,33.95,33.95,30900.0,27.7268,27.7513,27.7105,27.7105,30900.0
2014-02-25 11:25:00,33.95,33.96,33.89,33.96,44800.0,27.7105,27.7186,27.6615,27.7186,44800.0
2014-02-25 11:30:00,33.97,33.97,33.89,33.89,25500.0,27.7268,27.7268,27.6615,27.6615,25500.0
2014-02-25 11:35:00,33.89,33.91,33.86,33.88,18000.0,27.6615,27.6778,27.637,27.6533,18000.0
2014-02-25 11:40:00,33.88,33.88,33.81,33.82,29600.0,27.6533,27.6533,27.5962,27.6044,29600.0
2014-02-25 11:45:00,33.81,33.85,33.8,33.84,20700.0,27.5962,27.6288,27.588,27.6207,20700.0
2014-02-25 11:50:00,33.83,33.86,33.81,33.81,32200.0,27.6125,27.637,27.5962,27.5962,32200.0
2014-02-25 11:55:00,33.81,33.84,33.77,33.78,38200.0,27.5962,27.6207,27.5635,27.5717,38200.0
2014-02-25 12:00:00,33.77,33.78,33.67,33.67,53500.0,27.5635,27.5717,27.4819,27.4819,53500.0
2014-02-25 12:05:00,33.67,33.73,33.65,33.73,27700.0,27.4819,27.5309,27.4656,27.5309,27700.0
2014-02-25 12:10:00,33.73,33.78,33.71,33.76,20600.0,27.5309,27.5717,27.5146,27.5554,20600.0
2014-02-25 12:15:00,33.76,33.79,33.75,33.75,22300.0,27.5554,27.5799,27.5472,27.5472,22300.0
2014-02-25 12:20:00,33.74,33.75,33.69,33.74,39000.0,27.5391,27.5472,27.4982,27.5391,39000.0
2014-02-25 12:25:00,33.75,33.75,33.73,33.74,15300.0,27.5472,27.5472,27.5309,27.5391,15300.0
2014-02-25 12:30:00,33.74,33.75,33.71,33.72,22200.0,27.5391,27.5472,27.5146,27.5227,22200.0
2014-02-25 12:35:00,33.72,33.72,33.68,33.7,21000.0,27.5227,27.5227,27.4901,27.5064,21000.0
2014-02-25 12:40:00,33.69,33.7,33.65,33.66,23800.0,27.4982,27.5064,27.4656,27.4738,23800.0
2014-02-25 12:45:00,33.66,33.7,33.66,33.66,28900.0,27.4738,27.5064,27.4738,27.4738,28900.0
2014-02-25 12:50:00,33.66,33.68,33.65,33.68,20100.0,27.4738,27.4901,27.4656,27.4901,20100.0
2014-02-25 12:55:00,33.69,33.7,33.66,33.7,70000.0,27.4982,27.5064,27.4738,27.5064,70000.0
2014-02-25 13:00:00,33.7,33.76,33.7,33.75,29900.0,27.5064,27.5554,27.5064,27.5472,29900.0
2014-02-25 13:05:00,33.75,33.84,33.74,33.83,36400.0,27.5472,27.6207,27.5391,27.6125,36400.0
2014-02-25 13:10:00,33.83,33.84,33.81,33.83,26100.0,27.6125,27.6207,27.5962,27.6125,26100.0
2014-02-25 13:15:00,33.82,33.88,33.82,33.88,16900.0,27.6044,27.6533,27.6044,27.6533,16900.0
2014-02-25 13:20:00,33.88,33.91,33.88,33.9,18200.0,27.6533,27.6778,27.6533,27.6696,18200.0
2014-02-25 13:25:00,33.9,33.93,33.9,33.92,17600.0,27.6696,27.6941,27.6696,27.686,17600.0
2014-02-25 13:30:00,33.92,33.95,33.92,33.95,19500.0,27.686,27.7105,27.686,27.7105,19500.0
2014-02-25 13:35:00,33.96,33.96,33.9,33.9,31500.0,27.7186,27.7186,27.6696,27.6696,31500.0
2014-02-25 13:40:00,33.9,33.93,33.87,33.93,47800.0,27.6696,27.6941,27.6452,27.6941,47800.0
2014-02-25 13:45:00,33.92,33.94,33.9,33.9,30100.0,27.686,27.7023,27.6696,27.6696,30100.0
2014-02-25 13:50:00,33.91,33.92,33.9,33.92,11700.0,27.6778,27.686,27.6696,27.686,11700.0
2014-02-25 13:55:00,33.92,33.96,33.91,33.91,91300.0,27.686,27.7186,27.6778,27.6778,91300.0
2014-02-25 14:00:00,33.91,33.93,33.87,33.87,41700.0,27.6778,27.6941,27.6452,27.6452,41700.0
2014-02-25 14:05:00,33.88,33.9,33.84,33.87,79900.0,27.6533,27.6696,27.6207,27.6452,79900.0
2014-02-25 14:10:00,33.87,33.87,33.82,33.83,29400.0,27.6452,27.6452,27.6044,27.6125,29400.0
2014-02-25 14:15:00,33.83,33.84,33.8,33.82,38900.0,27.6125,27.6207,27.588,27.6044,38900.0
2014-02-25 14:20:00,33.82,33.85,33.78,33.79,36000.0,27.6044,27.6288,27.5717,27.5799,36000.0
2014-02-25 14:25:00,33.78,33.79,33.75,33.78,55800.0,27.5717,27.5799,27.5472,27.5717,55800.0
2014-02-25 14:30:00,33.78,33.78,33.74,33.75,13800.0,27.5717,27.5717,27.5391,27.5472,13800.0
2014-02-25 14:35:00,33.75,33.78,33.69,33.71,65600.0,27.5472,27.5717,27.4982,27.5146,65600.0
2014-02-25 14:40:00,33.72,33.75,33.72,33.75,52200.0,27.5227,27.5472,27.5227,27.5472,52200.0
2014-02-25 14:45:00,33.75,33.75,33.71,33.74,32400.0,27.5472,27.5472,27.5146,27.5391,32400.0
2014-02-25 14:50:00,33.74,33.74,33.68,33.7,42700.0,27.5391,27.5391,27.4901,27.5064,42700.0
2014-02-25 14:55:00,33.7,33.71,33.68,33.69,25600.0,27.5064,27.5146,27.4901,27.4982,25600.0
2014-02-25 15:00:00,33.69,33.72,33.68,33.68,38500.0,27.4982,27.5227,27.4901,27.4901,38500.0
2014-02-25 15:05:00,33.69,33.69,33.62,33.63,47000.0,27.4982,27.4982,27.4411,27.4493,47000.0
2014-02-25 15:10:00,33.62,33.68,33.62,33.66,63200.0,27.4411,27.4901,27.4411,27.4738,63200.0
2014-02-25 15:15:00,33.66,33.67,33.64,33.66,33300.0,27.4738,27.4819,27.4574,27.4738,33300.0
2014-02-25 15:20:00,33.66,33.67,33.63,33.64,23700.0,27.4738,27.4819,27.4493,27.4574,23700.0
2014-02-25 15:25:00,33.64,33.64,33.58,33.59,69700.0,27.4574,27.4574,27.4085,27.4166,69700.0
2014-02-25 15:30:00,33.59,33.71,33.59,33.71,65400.0,27.4166,27.5146,27.4166,27.5146,65400.0
2014-02-25 15:35:00,33.7,33.77,33.7,33.75,65700.0,27.5064,27.5635,27.5064,27.5472,65700.0
2014-02-25 15:40:00,33.75,33.78,33.74,33.77,57900.0,27.5472,27.5717,27.5391,27.5635,57900.0
2014-02-25 15:45:00,33.77,33.77,33.74,33.77,80500.0,27.5635,27.5635,27.5391,27.5635,80500.0
2014-02-25 15:50:00,33.77,33.79,33.69,33.71,126600.0,27.5635,27.5799,27.4982,27.5146,126600.0
2014-02-25 15:55:00,33.71,33.77,33.7,33.76,161400.0,27.5146,27.5635,27.5064,27.5554,161400.0
2014-02-26 09:30:00,33.7,34.16,33.7,34.16,75100.0,27.5064,27.8819,27.5064,27.8819,75100.0
2014-02-26 09:35:00,34.17,34.35,34.15,34.34,73600.0,27.89,28.0369,27.8737,28.0288,73600.0
2014-02-26 09:40:00,34.35,34.43,34.16,34.28,64100.0,28.0369,28.1022,27.8819,27.9798,64100.0
2014-02-26 09:45:00,34.28,34.28,34.18,34.22,25200.0,27.9798,27.9798,27.8982,27.9308,25200.0
2014-02-26 09:50:00,34.22,34.27,34.19,34.26,40200.0,27.9308,27.9716,27.9064,27.9635,40200.0
2014-02-26 09:55:00,34.27,34.29,34.18,34.23,29500.0,27.9716,27.988,27.8982,27.939,29500.0
2014-02-26 10:00:00,34.24,34.31,34.23,34.29,33600.0,27.9472,28.0043,27.939,27.988,33600.0
2014-02-26 10:05:00,34.3,34.43,34.29,34.42,75400.0,27.9961,28.1022,27.988,28.0941,75400.0
2014-02-26 10:10:00,34.41,34.46,34.37,34.37,61600.0,28.0859,28.1267,28.0533,28.0533,61600.0
2014-02-26 10:15:00,34.37,34.45,34.34,34.44,77600.0,28.0533,28.1186,28.0288,28.1104,77600.0
2014-02-26 10:20:00,34.45,34.57,34.44,34.56,55100.0,28.1186,28.2165,28.1104,28.2083,55100.0
2014-02-26 10:25:00,34.55,34.65,34.55,34.64,72400.0,28.2002,28.2818,28.2002,28.2736,72400.0
2014-02-26 10:30:00,34.65,34.67,34.57,34.62,59200.0,28.2818,28.2981,28.2165,28.2573,59200.0
2014-02-26 10:35:00,34.62,34.74,34.6,34.74,126400.0,28.2573,28.3553,28.241,28.3553,126400.0
2014-02-26 10:40:00,34.73,34.85,34.73,34.8,137100.0,28.3471,28.4451,28.3471,28.4042,137100.0
2014-02-26 10:45:00,34.8,34.86,34.78,34.83,118400.0,28.4042,28.4532,28.3879,28.4287,118400.0
2014-02-26 10:50:00,34.82,34.83,34.78,34.8,32100.0,28.4206,28.4287,28.3879,28.4042,32100.0
2014-02-26 10:55:00,34.8,34.8,34.76,34.76,37100.0,28.4042,28.4042,28.3716,28.3716,37100.0
2014-02-26 11:00:00,34.76,34.8,34.76,34.8,29800.0,28.3716,28.4042,28.3716,28.4042,29800.0
2014-02-26 11:05:00,34.79,34.8,34.71,34.72,78900.0,28.3961,28.4042,28.3308,28.3389,78900.0
2014-02-26 11:10:00,34.72,34.82,34.71,34.79,63700.0,28.3389,28.4206,28.3308,28.3961,63700.0
2014-02-26 11:15:00,34.79,34.8,34.76,34.78,38500.0,28.3961,28.4042,28.3716,28.3879,38500.0
2014-02-26 11:20:00,34.78,34.78,34.75,34.77,51800.0,28.3879,28.3879,28.3634,28.3798,51800.0
2014-02-26 11:25:00,34.76,34.77,34.75,34.76,49100.0,28.3716,28.3798,28.3634,28.3716,49100.0
2014-02-26 11:30:00,34.77,34.8,34.65,34.66,67800.0,28.3798,28.4042,28.2818,28.29,67800.0
2014-02-26 11:35:00,34.66,34.71,34.65,34.69,37100.0,28.29,28.3308,28.2818,28.3145,37100.0
2014-02-26 11:40:00,34.69,34.69,34.58,34.58,40300.0,28.3145,28.3145,28.2247,28.2247,40300.0
2014-02-26 11:45:00,34.58,34.58,34.5,34.5,52500.0,28.2247,28.2247,28.1594,28.1594,52500.0
2014-02-26 11:50:00,34.5,34.54,34.49,34.52,71000.0,28.1594,28.192,28.1512,28.1757,71000.0
2014-02-26 11:55:00,34.53,34.58,34.52,34.53,31100.0,28.1839,28.2247,28.1757,28.1839,31100.0
2014-02-26 12:00:00,34.53,34.56,34.53,34.53,18100.0,28.1839,28.2083,28.1839,28.1839,18100.0
2014-02-26 12:05:00,34.53,34.58,34.5,34.53,36600.0,28.1839,28.2247,28.1594,28.1839,36600.0
2014-02-26 12:10:00,34.53,34.6,34.53,34.57,36000.0,28.1839,28.241,28.1839,28.2165,36000.0
2014-02-26 12:15:00,34.58,34.65,34.57,34.65,21400.0,28.2247,28.2818,28.2165,28.2818,21400.0
2014-02-26 12:20:00,34.66,34.71,34.61,34.62,82100.0,28.29,28.3308,28.2492,28.2573,82100.0
2014-02-26 12:25:00,34.62,34.65,34.62,34.63,57400.0,28.2573,28.2818,28.2573,28.2655,57400.0
2014-02-26 12:30:00,34.63,34.66,34.61,34.65,29500.0,28.2655,28.29,28.2492,28.2818,29500.0
2014-02-26 12:35:00,34.65,34.69,34.6,34.67,31000.0,28.2818,28.3145,28.241,28.2981,31000.0
2014-02-26 12:40:00,34.68,34.68,34.6,34.63,76800.0,28.3063,28.3063,28.241,28.2655,76800.0
2014-02-26 12:45:00,34.63,34.75,34.62,34.75,40300.0,28.2655,28.3634,28.2573,28.3634,40300.0
2014-02-26 12:50:00,34.75,34.81,34.75,34.81,34200.0,28.3634,28.4124,28.3634,28.4124,34200.0
2014-02-26 12:55:00,34.81,34.84,34.79,34.81,29100.0,28.4124,28.4369,28.3961,28.4124,29100.0
2014-02-26 13:00:00,34.8,34.8,34.77,34.77,45800.0,28.4042,28.4042,28.3798,28.3798,45800.0
2014-02-26 13:05:00,34.78,34.84,34.77,34.83,24700.0,28.3879,28.4369,28.3798,28.4287,24700.0
2014-02-26 13:10:00,34.82,34.85,34.82,34.85,20400.0,28.4206,28.4451,28.4206,28.4451,20400.0
2014-02-26 13:15:00,34.85,34.85,34.77,34.81,40600.0,28.4451,28.4451,28.3798,28.4124,40600.0
2014-02-26 13:20:00,34.81,34.84,34.8,34.82,21100.0,28.4124,28.4369,28.4042,28.4206,21100.0
2014-02-26 13:25:00,34.81,34.85,34.8,34.85,13900.0,28.4124,28.4451,28.4042,28.4451,13900.0
2014-02-26 13:30:00,34.85,34.85,34.81,34.83,26900.0,28.4451,28.4451,28.4124,28.4287,26900.0
2014-02-26 13:35:00,34.83,34.91,34.82,34.9,42300.0,28.4287,28.494,28.4206,28.4859,42300.0
2014-02-26 13:40:00,34.89,34.9,34.8,34.8,32600.0,28.4777,28.4859,28.4042,28.4042,32600.0
2014-02-26 13:45:00,34.8,34.82,34.78,34.79,25100.0,28.4042,28.4206,28.3879,28.3961,25100.0
2014-02-26 13:50:00,34.79,34.79,34.73,34.75,23800.0,28.3961,28.3961,28.3471,28.3634,23800.0
2014-02-26 13:55:00,34.76,34.76,34.72,34.73,27800.0,28.3716,28.3716,28.3389,28.3471,27800.0
2014-02-26 14:00:00,34.72,34.77,34.71,34.76,20200.0,28.3389,28.3798,28.3308,28.3716,20200.0
2014-02-26 14:05:00,34.76,34.78,34.75,34.77,38400.0,28.3716,28.3879,28.3634,28.3798,38400.0
2014-02-26 14:10:00,34.77,34.8,34.73,34.73,50200.0,28.3798,28.4042,28.3471,28.3471,50200.0
2014-02-26 14:15:00,34.74,34.8,34.74,34.76,46300.0,28.3553,28.4042,28.3553,28.3716,46300.0
2014-02-26 14:20:00,34.77,34.8,34.74,34.8,33700.0,28.3798,28.4042,28.3553,28.4042,33700.0
2014-02-26 14:25:00,34.79,34.8,34.72,34.72,37800.0,28.3961,28.4042,28.3389,28.3389,37800.0
2014-02-26 14:30:00,34.72,34.77,34.68,34.75,40600.0,28.3389,28.3798,28.3063,28.3634,40600.0
2014-02-26 14:35:00,34.75,34.78,34.73,34.73,41900.0,28.3634,28.3879,28.3471,28.3471,41900.0
2014-02-26 14:40:00,34.73,34.8,34.73,34.79,54300.0,28.3471,28.4042,28.3471,28.3961,54300.0
2014-02-26 14:45:00,34.79,34.85,34.77,34.81,70900.0,28.3961,28.4451,28.3798,28.4124,70900.0
2014-02-26 14:50:00,34.82,34.84,34.79,34.81,33300.0,28.4206,28.4369,28.3961,28.4124,33300.0
2014-02-26 14:55:00,34.82,34.89,34.82,34.89,34200.0,28.4206,28.4777,28.4206,28.4777,34200.0
2014-02-26 15:00:00,34.89,34.9,34.88,34.89,27500.0,28.4777,28.4859,28.4695,28.4777,27500.0
2014-02-26 15:05:00,34.9,34.93,34.89,34.92,54400.0,28.4859,28.5103,28.4777,28.5022,54400.0
2014-02-26 15:10:00,34.91,34.92,34.88,34.9,35200.0,28.494,28.5022,28.4695,28.4859,35200.0
2014-02-26 15:15:00,34.9,34.95,34.9,34.9,52600.0,28.4859,28.5267,28.4859,28.4859,52600.0
2014-02-26 15:20:00,34.89,34.95,34.89,34.95,45400.0,28.4777,28.5267,28.4777,28.5267,45400.0
2014-02-26 15:25:00,34.95,34.98,34.94,34.97,77500.0,28.5267,28.5512,28.5185,28.543,77500.0
2014-02-26 15:30:00,34.97,35.0,34.96,34.96,60600.0,28.543,28.5675,28.5348,28.5348,60600.0
2014-02-26 15:35:00,34.97,35.0,34.96,34.99,113400.0,28.543,28.5675,28.5348,28.5593,113400.0
2014-02-26 15:40:00,34.99,35.0,34.98,34.98,76500.0,28.5593,28.5675,28.5512,28.5512,76500.0
2014-02-26 15:45:00,34.98,34.99,34.96,34.99,141700.0,28.5512,28.5593,28.5348,28.5593,141700.0
2014-02-26 15:50:00,34.98,35.0,34.97,35.0,184300.0,28.5512,28.5675,28.543,28.5675,184300.0
2014-02-26 15:55:00,34.99,35.05,34.99,35.02,341800.0,28.5593,28.6083,28.5593,28.5838,341800.0
2014-02-27 09:30:00,34.88,34.99,34.87,34.93,41300.0,28.4695,28.5593,28.4614,28.5103,41300.0
2014-02-27 09:35:00,34.93,35.09,34.81,35.08,35800.0,28.5103,28.6409,28.4124,28.6328,35800.0
2014-02-27 09:40:00,35.1,35.13,34.83,34.83,42400.0,28.6491,28.6736,28.4287,28.4287,42400.0
2014-02-27 09:45:00,34.85,34.91,34.62,34.7,81900.0,28.4451,28.494,28.2573,28.3226,81900.0
2014-02-27 09:50:00,34.67,34.81,34.67,34.81,43700.0,28.2981,28.4124,28.2981,28.4124,43700.0
2014-02-27 09:55:00,34.82,34.94,34.81,34.93,70200.0,28.4206,28.5185,28.4124,28.5103,70200.0
2014-02-27 10:00:00,34.93,34.98,34.88,34.91,50300.0,28.5103,28.5512,28.4695,28.494,50300.0
2014-02-27 10:05:00,34.9,34.91,34.79,34.79,51400.0,28.4859,28.494,28.3961,28.3961,51400.0
2014-02-27 10:10:00,34.79,34.79,34.55,34.55,48200.0,28.3961,28.3961,28.2002,28.2002,48200.0
2014-02-27 10:15:00,34.55,34.56,34.5,34.51,53400.0,28.2002,28.2083,28.1594,28.1675,53400.0
2014-02-27 10:20:00,34.52,34.56,34.5,34.56,43900.0,28.1757,28.2083,28.1594,28.2083,43900.0
2014-02-27 10:25:00,34.56,34.61,34.53,34.56,36200.0,28.2083,28.2492,28.1839,28.2083,36200.0
2014-02-27 10:30:00,34.56,34.57,34.51,34.55,39600.0,28.2083,28.2165,28.1675,28.2002,39600.0
2014-02-27 10:35:00,34.55,34.61,34.55,34.59,34300.0,28.2002,28.2492,28.2002,28.2328,34300.0
2014-02-27 10:40:00,34.58,34.58,34.53,34.55,26200.0,28.2247,28.2247,28.1839,28.2002,26200.0
2014-02-27 10:45:00,34.54,34.54,34.5,34.51,23800.0,28.192,28.192,28.1594,28.1675,23800.0
2014-02-27 10:50:00,34.52,34.64,34.52,34.62,35500.0,28.1757,28.2736,28.1757,28.2573,35500.0
2014-02-27 10:55:00,34.62,34.72,34.58,34.71,42300.0,28.2573,28.3389,28.2247,28.3308,42300.0
2014-02-27 11:00:00,34.72,34.73,34.69,34.72,27000.0,28.3389,28.3471,28.3145,28.3389,27000.0
2014-02-27 11:05:00,34.72,34.73,34.66,34.66,27400.0,28.3389,28.3471,28.29,28.29,27400.0
2014-02-27 11:10:00,34.66,34.71,34.64,34.66,34700.0,28.29,28.3308,28.2736,28.29,34700.0
2014-02-27 11:15:00,34.67,34.67,34.61,34.61,17100.0,28.2981,28.2981,28.2492,28.2492,17100.0
2014-02-27 11:20:00,34.62,34.65,34.6,34.6,28500.0,28.2573,28.2818,28.241,28.241,28500.0
2014-02-27 11:25:00,34.61,34.63,34.6,34.6,28000.0,28.2492,28.2655,28.241,28.241,28000.0
2014-02-27 11:30:00,34.61,34.65,34.58,34.63,36900.0,28.2492,28.2818,28.2247,28.2655,36900.0
2014-02-27 11:35:00,34.63,34.63,34.56,34.56,22600.0,28.2655,28.2655,28.2083,28.2083,22600.0
2014-02-27 11:40:00,34.56,34.58,34.55,34.56,29800.0,28.2083,28.2247,28.2002,28.2083,29800.0
2014-02-27 11:45:00,34.56,34.58,34.5,34.52,22900.0,28.2083,28.2247,28.1594,28.1757,22900.0
2014-02-27 11:50:00,34.51,34.57,34.51,34.57,14900.0,28.1675,28.2165,28.1675,28.2165,14900.0
2014-02-27 11:55:00,34.57,34.59,34.55,34.56,19900.0,28.2165,28.2328,28.2002,28.2083,19900.0
2014-02-27 12:00:00,34.56,34.63,34.55,34.63,13600.0,28.2083,28.2655,28.2002,28.2655,13600.0
2014-02-27 12:05:00,34.62,34.64,34.61,34.63,17800.0,28.2573,28.2736,28.2492,28.2655,17800.0
2014-02-27 12:10:00,34.63,34.69,34.63,34.68,12200.0,28.2655,28.3145,28.2655,28.3063,12200.0
2014-02-27 12:15:00,34.69,34.7,34.67,34.7,10500.0,28.3145,28.3226,28.2981,28.3226,10500.0
2014-02-27 12:20:00,34.7,34.72,34.7,34.7,11900.0,28.3226,28.3389,28.3226,28.3226,11900.0
2014-02-27 12:25:00,34.7,34.73,34.67,34.73,18900.0,28.3226,28.3471,28.2981,28.3471,18900.0
2014-02-27 12:30:00,34.73,34.75,34.71,34.75,24000.0,28.3471,28.3634,28.3308,28.3634,24000.0
2014-02-27 12:35:00,34.75,34.77,34.72,34.76,15500.0,28.3634,28.3798,28.3389,28.3716,15500.0
2014-02-27 12:40:00,34.75,34.76,34.74,34.75,11900.0,28.3634,28.3716,28.3553,28.3634,11900.0
2014-02-27 12:45:00,34.73,34.73,34.71,34.71,8800.0,28.3471,28.3471,28.3308,28.3308,8800.0
2014-02-27 12:50:00,34.72,34.73,34.68,34.69,17500.0,28.3389,28.3471,28.3063,28.3145,17500.0
2014-02-27 12:55:00,34.68,34.7,34.66,34.7,12500.0,28.3063,28.3226,28.29,28.3226,12500.0
2014-02-27 13:00:00,34.69,34.73,34.69,34.73,15600.0,28.3145,28.3471,28.3145,28.3471,15600.0
2014-02-27 13:05:00,34.73,34.73,34.67,34.68,7700.0,28.3471,28.3471,28.2981,28.3063,7700.0
2014-02-27 13:10:00,34.68,34.7,34.67,34.69,9500.0,28.3063,28.3226,28.2981,28.3145,9500.0
2014-02-27 13:15:00,34.69,34.72,34.68,34.69,13900.0,28.3145,28.3389,28.3063,28.3145,13900.0
2014-02-27 13:20:00,34.68,34.77,34.67,34.77,28800.0,28.3063,28.3798,28.2981,28.3798,28800.0
2014-02-27 13:25:00,34.77,34.83,34.77,34.83,24300.0,28.3798,28.4287,28.3798,28.4287,24300.0
2014-02-27 13:30:00,34.82,34.83,34.81,34.82,19100.0,28.4206,28.4287,28.4124,28.4206,19100.0
2014-02-27 13:35:00,34.81,34.93,34.81,34.93,56600.0,28.4124,28.5103,28.4124,28.5103,56600.0
2014-02-27 13:40:00,34.92,34.96,34.9,34.91,40200.0,28.5022,28.5348,28.4859,28.494,40200.0
2014-02-27 13:45:00,34.91,34.92,34.88,34.89,70500.0,28.494,28.5022,28.4695,28.4777,70500.0
2014-02-27 13:50:00,34.89,34.9,34.81,34.82,88800.0,28.4777,28.4859,28.4124,28.4206,88800.0
2014-02-27 13:55:00,34.82,34.83,34.8,34.81,14900.0,28.4206,28.4287,28.4042,28.4124,14900.0
2014-02-27 14:00:00,34.8,34.88,34.8,34.85,20900.0,28.4042,28.4695,28.4042,28.4451,20900.0
2014-02-27 14:05:00,34.85,34.95,34.83,34.94,55500.0,28.4451,28.5267,28.4287,28.5185,55500.0
2014-02-27 14:10:00,34.94,34.94,34.91,34.93,18200.0,28.5185,28.5185,28.494,28.5103,18200.0
2014-02-27 14:15:00,34.92,34.97,34.91,34.97,54000.0,28.5022,28.543,28.494,28.543,54000.0
2014-02-27 14:20:00,34.97,35.0,34.96,34.98,47800.0,28.543,28.5675,28.5348,28.5512,47800.0
2014-02-27 14:25:00,34.98,35.0,34.93,34.93,33300.0,28.5512,28.5675,28.5103,28.5103,33300.0
2014-02-27 14:30:00,34.93,34.95,34.91,34.95,21300.0,28.5103,28.5267,28.494,28.5267,21300.0
2014-02-27 14:35:00,34.95,34.98,34.93,34.93,26200.0,28.5267,28.5512,28.5103,28.5103,26200.0
2014-02-27 14:40:00,34.93,34.93,34.91,34.91,32600.0,28.5103,28.5103,28.494,28.494,32600.0
2014-02-27 14:45:00,34.91,34.95,34.91,34.93,20700.0,28.494,28.5267,28.494,28.5103,20700.0
2014-02-27 14:50:00,34.93,34.95,34.91,34.92,20200.0,28.5103,28.5267,28.494,28.5022,20200.0
2014-02-27 14:55:00,34.91,34.91,34.89,34.89,23100.0,28.494,28.494,28.4777,28.4777,23100.0
2014-02-27 15:00:00,34.89,34.94,34.89,34.94,37200.0,28.4777,28.5185,28.4777,28.5185,37200.0
2014-02-27 15:05:00,34.94,34.99,34.94,34.96,38100.0,28.5185,28.5593,28.5185,28.5348,38100.0
2014-02-27 15:10:00,34.97,35.01,34.93,35.0,53500.0,28.543,28.5756,28.5103,28.5675,53500.0
2014-02-27 15:15:00,35.01,35.01,34.99,35.0,35600.0,28.5756,28.5756,28.5593,28.5675,35600.0
2014-02-27 15:20:00,35.0,35.01,34.98,34.98,28200.0,28.5675,28.5756,28.5512,28.5512,28200.0
2014-02-27 15:25:00,34.98,35.04,34.98,35.04,57700.0,28.5512,28.6001,28.5512,28.6001,57700.0
2014-02-27 15:30:00,35.03,35.05,35.01,35.01,38400.0,28.592,28.6083,28.5756,28.5756,38400.0
2014-02-27 15:35:00,35.01,35.05,34.99,35.04,104400.0,28.5756,28.6083,28.5593,28.6001,104400.0
2014-02-27 15:40:00,35.03,35.04,35.02,35.03,54400.0,28.592,28.6001,28.5838,28.592,54400.0
2014-02-27 15:45:00,35.03,35.04,34.97,34.98,78600.0,28.592,28.6001,28.543,28.5512,78600.0
2014-02-27 15:50:00,34.98,34.98,34.9,34.91,176700.0,28.5512,28.5512,28.4859,28.494,176700.0
2014-02-27 15:55:00,34.9,34.97,34.9,34.96,295800.0,28.4859,28.543,28.4859,28.5348,295800.0
2014-02-28 09:30:00,34.86,35.06,34.83,34.99,43700.0,28.4532,28.6165,28.4287,28.5593,43700.0
2014-02-28 09:35:00,35.01,35.12,34.96,35.12,26800.0,28.5756,28.6654,28.5348,28.6654,26800.0
2014-02-28 09:40:00,35.13,35.52,35.12,35.45,189000.0,28.6736,28.9919,28.6654,28.9348,189000.0
2014-02-28 09:45:00,35.42,35.48,35.28,35.35,55900.0,28.9103,28.9593,28.796,28.8532,55900.0
2014-02-28 09:50:00,35.38,35.4,35.34,35.38,25300.0,28.8776,28.894,28.845,28.8776,25300.0
2014-02-28 09:55:00,35.38,35.5,35.35,35.49,60100.0,28.8776,28.9756,28.8532,28.9674,60100.0
2014-02-28 10:00:00,35.49,35.71,35.46,35.71,76200.0,28.9674,29.147,28.9429,29.147,76200.0
2014-02-28 10:05:00,35.71,35.83,35.65,35.8,160900.0,29.147,29.2449,29.098,29.2205,160900.0
2014-02-28 10:10:00,35.79,35.84,35.65,35.74,75900.0,29.2123,29.2531,29.098,29.1715,75900.0
2014-02-28 10:15:00,35.75,35.75,35.62,35.63,33700.0,29.1796,29.1796,29.0735,29.0817,33700.0
2014-02-28 10:20:00,35.63,35.64,35.55,35.63,38700.0,29.0817,29.0899,29.0164,29.0817,38700.0
2014-02-28 10:25:00,35.62,35.76,35.6,35.71,51800.0,29.0735,29.1878,29.0572,29.147,51800.0
2014-02-28 10:30:00,35.71,35.84,35.7,35.82,48500.0,29.147,29.2531,29.1388,29.2368,48500.0
2014-02-28 10:35:00,35.83,35.83,35.77,35.8,52500.0,29.2449,29.2449,29.196,29.2205,52500.0
2014-02-28 10:40:00,35.8,35.81,35.7,35.75,51700.0,29.2205,29.2286,29.1388,29.1796,51700.0
2014-02-28 10:45:00,35.75,35.8,35.7,35.71,49500.0,29.1796,29.2205,29.1388,29.147,49500.0
2014-02-28 10:50:00,35.72,35.77,35.71,35.77,35200.0,29.1552,29.196,29.147,29.196,35200.0
2014-02-28 10:55:00,35.77,35.8,35.7,35.74,34600.0,29.196,29.2205,29.1388,29.1715,34600.0
2014-02-28 11:00:00,35.73,35.79,35.7,35.75,41300.0,29.1633,29.2123,29.1388,29.1796,41300.0
2014-02-28 11:05:00,35.74,35.75,35.68,35.7,23700.0,29.1715,29.1796,29.1225,29.1388,23700.0
2014-02-28 11:10:00,35.7,35.74,35.67,35.69,37600.0,29.1388,29.1715,29.1143,29.1307,37600.0
2014-02-28 11:15:00,35.69,35.71,35.66,35.68,23300.0,29.1307,29.147,29.1062,29.1225,23300.0
2014-02-28 11:20:00,35.68,35.69,35.64,35.68,32400.0,29.1225,29.1307,29.0899,29.1225,32400.0
2014-02-28 11:25:00,35.67,35.74,35.67,35.74,17100.0,29.1143,29.1715,29.1143,29.1715,17100.0
2014-02-28 11:30:00,35.73,35.8,35.72,35.79,32800.0,29.1633,29.2205,29.1552,29.2123,32800.0
2014-02-28 11:35:00,35.8,35.87,35.79,35.85,26800.0,29.2205,29.2776,29.2123,29.2613,26800.0
2014-02-28 11:40:00,35.86,35.9,35.86,35.87,35500.0,29.2694,29.3021,29.2694,29.2776,35500.0
2014-02-28 11:45:00,35.87,35.91,35.85,35.9,89500.0,29.2776,29.3102,29.2613,29.3021,89500.0
2014-02-28 11:50:00,35.9,35.94,35.89,35.9,40800.0,29.3021,29.3347,29.2939,29.3021,40800.0
2014-02-28 11:55:00,35.9,35.97,35.9,35.96,62000.0,29.3021,29.3592,29.3021,29.351,62000.0
2014-02-28 12:00:00,35.96,35.97,35.92,35.95,41900.0,29.351,29.3592,29.3184,29.3429,41900.0
2014-02-28 12:05:00,35.96,35.96,35.91,35.92,21300.0,29.351,29.351,29.3102,29.3184,21300.0
2014-02-28 12:10:00,35.92,35.96,35.89,35.96,47200.0,29.3184,29.351,29.2939,29.351,47200.0
2014-02-28 12:15:00,35.96,35.98,35.94,35.98,28700.0,29.351,29.3674,29.3347,29.3674,28700.0
2014-02-28 12:20:00,35.98,35.98,35.94,35.94,21400.0,29.3674,29.3674,29.3347,29.3347,21400.0
2014-02-28 12:25:00,35.94,35.95,35.91,35.92,11900.0,29.3347,29.3429,29.3102,29.3184,11900.0
2014-02-28 12:30:00,35.91,35.98,35.9,35.95,25800.0,29.3102,29.3674,29.3021,29.3429,25800.0
2014-02-28 12:35:00,35.93,35.94,35.9,35.91,21000.0,29.3266,29.3347,29.3021,29.3102,21000.0
2014-02-28 12:40:00,35.91,35.91,35.85,35.87,20300.0,29.3102,29.3102,29.2613,29.2776,20300.0
2014-02-28 12:45:00,35.86,35.87,35.84,35.86,20300.0,29.2694,29.2776,29.2531,29.2694,20300.0
2014-02-28 12:50:00,35.87,35.88,35.84,35.84,21100.0,29.2776,29.2858,29.2531,29.2531,21100.0
2014-02-28 12:55:00,35.84,35.91,35.83,35.88,49000.0,29.2531,29.3102,29.2449,29.2858,49000.0
2014-02-28 13:00:00,35.88,35.89,35.83,35.88,30600.0,29.2858,29.2939,29.2449,29.2858,30600.0
2014-02-28 13:05:00,35.88,35.9,35.87,35.9,28900.0,29.2858,29.3021,29.2776,29.3021,28900.0
2014-02-28 13:10:00,35.9,35.91,35.89,35.9,28200.0,29.3021,29.3102,29.2939,29.3021,28200.0
2014-02-28 13:15:00,35.9,35.9,35.81,35.81,18700.0,29.3021,29.3021,29.2286,29.2286,18700.0
2014-02-28 13:20:00,35.81,35.83,35.79,35.82,15200.0,29.2286,29.2449,29.2123,29.2368,15200.0
2014-02-28 13:25:00,35.81,35.82,35.79,35.81,20400.0,29.2286,29.2368,29.2123,29.2286,20400.0
2014-02-28 13:30:00,35.81,35.85,35.81,35.84,13300.0,29.2286,29.2613,29.2286,29.2531,13300.0
2014-02-28 13:35:00,35.84,35.84,35.79,35.83,21300.0,29.2531,29.2531,29.2123,29.2449,21300.0
2014-02-28 13:40:00,35.83,35.85,35.8,35.83,25100.0,29.2449,29.2613,29.2205,29.2449,25100.0
2014-02-28 13:45:00,35.83,35.84,35.81,35.82,24800.0,29.2449,29.2531,29.2286,29.2368,24800.0
2014-02-28 13:50:00,35.83,35.84,35.76,35.76,24200.0,29.2449,29.2531,29.1878,29.1878,24200.0
2014-02-28 13:55:00,35.76,35.78,35.75,35.75,28600.0,29.1878,29.2041,29.1796,29.1796,28600.0
2014-02-28 14:00:00,35.75,35.76,35.72,35.73,18400.0,29.1796,29.1878,29.1552,29.1633,18400.0
2014-02-28 14:05:00,35.73,35.79,35.73,35.77,50800.0,29.1633,29.2123,29.1633,29.196,50800.0
2014-02-28 14:10:00,35.78,35.78,35.73,35.74,127700.0,29.2041,29.2041,29.1633,29.1715,127700.0
2014-02-28 14:15:00,35.73,35.79,35.69,35.79,159500.0,29.1633,29.2123,29.1307,29.2123,159500.0
2014-02-28 14:20:00,35.79,35.86,35.79,35.83,42600.0,29.2123,29.2694,29.2123,29.2449,42600.0
2014-02-28 14:25:00,35.83,35.83,35.77,35.83,12400.0,29.2449,29.2449,29.196,29.2449,12400.0
2014-02-28 14:30:00,35.83,35.84,35.8,35.8,17200.0,29.2449,29.2531,29.2205,29.2205,17200.0
2014-02-28 14:35:00,35.8,35.8,35.75,35.76,41600.0,29.2205,29.2205,29.1796,29.1878,41600.0
2014-02-28 14:40:00,35.77,35.8,35.75,35.77,34400.0,29.196,29.2205,29.1796,29.196,34400.0
2014-02-28 14:45:00,35.77,35.77,35.61,35.62,86000.0,29.196,29.196,29.0654,29.0735,86000.0
2014-02-28 14:50:00,35.62,35.63,35.53,35.6,148700.0,29.0735,29.0817,29.0001,29.0572,148700.0
2014-02-28 14:55:00,35.6,35.63,35.6,35.62,46500.0,29.0572,29.0817,29.0572,29.0735,46500.0
2014-02-28 15:00:00,35.61,35.62,35.36,35.39,200800.0,29.0654,29.0735,28.8613,28.8858,200800.0
2014-02-28 15:05:00,35.4,35.47,35.38,35.38,158300.0,28.894,28.9511,28.8776,28.8776,158300.0
2014-02-28 15:10:00,35.38,35.46,35.33,35.42,111800.0,28.8776,28.9429,28.8368,28.9103,111800.0
2014-02-28 15:15:00,35.43,35.48,35.39,35.45,91100.0,28.9185,28.9593,28.8858,28.9348,91100.0
2014-02-28 15:20:00,35.44,35.58,35.43,35.53,98000.0,28.9266,29.0409,28.9185,29.0001,98000.0
2014-02-28 15:25:00,35.53,35.57,35.5,35.57,39500.0,29.0001,29.0327,28.9756,29.0327,39500.0
2014-02-28 15:30:00,35.57,35.61,35.57,35.58,73200.0,29.0327,29.0654,29.0327,29.0409,73200.0
2014-02-28 15:35:00,35.58,35.6,35.5,35.5,50300.0,29.0409,29.0572,28.9756,28.9756,50300.0
2014-02-28 15:40:00,35.51,35.56,35.5,35.51,101300.0,28.9838,29.0246,28.9756,28.9838,101300.0
2014-02-28 15:45:00,35.52,35.52,35.43,35.47,143500.0,28.9919,28.9919,28.9185,28.9511,143500.0
2014-02-28 15:50:00,35.46,35.49,35.43,35.48,138500.0,28.9429,28.9674,28.9185,28.9593,138500.0
2014-02-28 15:55:00,35.48,35.52,35.44,35.47,357600.0,28.9593,28.9919,28.9266,28.9511,357600.0
2014-03-03 09:30:00,35.31,35.33,34.86,34.97,137400.0,28.8205,28.8368,28.4532,28.543,137400.0
2014-03-03 09:35:00,34.97,35.24,34.96,35.12,77700.0,28.543,28.7634,28.5348,28.6654,77700.0
2014-03-03 09:40:00,35.11,35.3,35.11,35.25,48500.0,28.6573,28.8123,28.6573,28.7715,48500.0
2014-03-03 09:45:00,35.25,35.38,35.21,35.32,61300.0,28.7715,28.8776,28.7389,28.8287,61300.0
2014-03-03 09:50:00,35.33,35.51,35.32,35.47,51400.0,28.8368,28.9838,28.8287,28.9511,51400.0
2014-03-03 09:55:00,35.46,35.65,35.46,35.62,116300.0,28.9429,29.098,28.9429,29.0735,116300.0
2014-03-03 10:00:00,35.64,35.73,35.56,35.66,75800.0,29.0899,29.1633,29.0246,29.1062,75800.0
2014-03-03 10:05:00,35.66,35.78,35.65,35.76,70200.0,29.1062,29.2041,29.098,29.1878,70200.0
2014-03-03 10:10:00,35.75,35.8,35.71,35.75,66300.0,29.1796,29.2205,29.147,29.1796,66300.0
2014-03-03 10:15:00,35.75,35.76,35.69,35.75,42800.0,29.1796,29.1878,29.1307,29.1796,42800.0
2014-03-03 10:20:00,35.74,35.79,35.72,35.73,67200.0,29.1715,29.2123,29.1552,29.1633,67200.0
2014-03-03 10:25:00,35.72,35.79,35.69,35.75,158600.0,29.1552,29.2123,29.1307,29.1796,158600.0
2014-03-03 10:30:00,35.75,35.8,35.74,35.79,26500.0,29.1796,29.2205,29.1715,29.2123,26500.0
2014-03-03 10:35:00,35.8,35.99,35.77,35.97,183800.0,29.2205,29.3755,29.196,29.3592,183800.0
2014-03-03 10:40:00,35.97,36.16,35.91,36.16,203700.0,29.3592,29.5143,29.3102,29.5143,203700.0
2014-03-03 10:45:00,36.15,36.16,35.96,35.97,87100.0,29.5061,29.5143,29.351,29.3592,87100.0
2014-03-03 10:50:00,35.97,36.08,35.95,36.04,107600.0,29.3592,29.449,29.3429,29.4163,107600.0
2014-03-03 10:55:00,36.04,36.2,36.04,36.18,87600.0,29.4163,29.5469,29.4163,29.5306,87600.0
2014-03-03 11:00:00,36.19,36.2,36.06,36.08,58800.0,29.5388,29.5469,29.4327,29.449,58800.0
2014-03-03 11:05:00,36.07,36.08,35.99,36.0,57800.0,29.4408,29.449,29.3755,29.3837,57800.0
2014-03-03 11:10:00,35.99,36.07,35.97,36.06,49500.0,29.3755,29.4408,29.3592,29.4327,49500.0
2014-03-03 11:15:00,36.06,36.19,36.06,36.14,59900.0,29.4327,29.5388,29.4327,29.498,59900.0
2014-03-03 11:20:00,36.14,36.2,36.12,36.19,40600.0,29.498,29.5469,29.4816,29.5388,40600.0
2014-03-03 11:25:00,36.19,36.25,36.12,36.12,182400.0,29.5388,29.5878,29.4816,29.4816,182400.0
2014-03-03 11:30:00,36.12,36.14,36.05,36.06,96400.0,29.4816,29.498,29.4245,29.4327,96400.0
2014-03-03 11:35:00,36.06,36.07,35.99,35.99,29300.0,29.4327,29.4408,29.3755,29.3755,29300.0
2014-03-03 11:40:00,35.99,35.99,35.79,35.79,55400.0,29.3755,29.3755,29.2123,29.2123,55400.0
2014-03-03 11:45:00,35.79,35.8,35.69,35.79,52700.0,29.2123,29.2205,29.1307,29.2123,52700.0
2014-03-03 11:50:00,35.8,35.8,35.64,35.67,33700.0,29.2205,29.2205,29.0899,29.1143,33700.0
2014-03-03 11:55:00,35.67,35.67,35.59,35.59,60700.0,29.1143,29.1143,29.049,29.049,60700.0
2014-03-03 12:00:00,35.59,35.62,35.55,35.57,66000.0,29.049,29.0735,29.0164,29.0327,66000.0
2014-03-03 12:05:00,35.57,35.75,35.57,35.75,82400.0,29.0327,29.1796,29.0327,29.1796,82400.0
2014-03-03 12:10:00,35.74,35.92,35.73,35.87,78100.0,29.1715,29.3184,29.1633,29.2776,78100.0
2014-03-03 12:15:00,35.87,35.87,35.73,35.76,36500.0,29.2776,29.2776,29.1633,29.1878,36500.0
2014-03-03 12:20:00,35.76,35.82,35.76,35.8,20900.0,29.1878,29.2368,29.1878,29.2205,20900.0
2014-03-03 12:25:00,35.8,35.84,35.79,35.84,21400.0,29.2205,29.2531,29.2123,29.2531,21400.0
2014-03-03 12:30:00,35.84,35.84,35.75,35.78,16700.0,29.2531,29.2531,29.1796,29.2041,16700.0
2014-03-03 12:35:00,35.8,35.88,35.8,35.81,23000.0,29.2205,29.2858,29.2205,29.2286,23000.0
2014-03-03 12:40:00,35.8,35.82,35.76,35.77,33300.0,29.2205,29.2368,29.1878,29.196,33300.0
2014-03-03 12:45:00,35.77,35.77,35.69,35.69,49100.0,29.196,29.196,29.1307,29.1307,49100.0
2014-03-03 12:50:00,35.7,35.74,35.64,35.64,36400.0,29.1388,29.1715,29.0899,29.0899,36400.0
2014-03-03 12:55:00,35.64,35.73,35.64,35.71,17400.0,29.0899,29.1633,29.0899,29.147,17400.0
2014-03-03 13:00:00,35.71,35.86,35.71,35.86,22400.0,29.147,29.2694,29.147,29.2694,22400.0
2014-03-03 13:05:00,35.86,35.86,35.83,35.83,13200.0,29.2694,29.2694,29.2449,29.2449,13200.0
2014-03-03 13:10:00,35.82,35.85,35.79,35.85,16600.0,29.2368,29.2613,29.2123,29.2613,16600.0
2014-03-03 13:15:00,35.85,35.88,35.84,35.86,10400.0,29.2613,29.2858,29.2531,29.2694,10400.0
2014-03-03 13:20:00,35.87,35.9,35.87,35.88,7100.0,29.2776,29.3021,29.2776,29.2858,7100.0
2014-03-03 13:25:00,35.89,35.91,35.83,35.83,28500.0,29.2939,29.3102,29.2449,29.2449,28500.0
2014-03-03 13:30:00,35.83,35.89,35.8,35.87,18800.0,29.2449,29.2939,29.2205,29.2776,18800.0
2014-03-03 13:35:00,35.87,35.92,35.87,35.9,13500.0,29.2776,29.3184,29.2776,29.3021,13500.0
2014-03-03 13:40:00,35.9,35.92,35.88,35.88,12600.0,29.3021,29.3184,29.2858,29.2858,12600.0
2014-03-03 13:45:00,35.88,35.9,35.84,35.89,15400.0,29.2858,29.3021,29.2531,29.2939,15400.0
2014-03-03 13:50:00,35.88,35.88,35.82,35.85,28900.0,29.2858,29.2858,29.2368,29.2613,28900.0
2014-03-03 13:55:00,35.85,35.88,35.84,35.86,21900.0,29.2613,29.2858,29.2531,29.2694,21900.0
2014-03-03 14:00:00,35.86,35.89,35.85,35.85,11200.0,29.2694,29.2939,29.2613,29.2613,11200.0
2014-03-03 14:05:00,35.85,35.89,35.82,35.86,20700.0,29.2613,29.2939,29.2368,29.2694,20700.0
2014-03-03 14:10:00,35.86,35.99,35.85,35.99,35500.0,29.2694,29.3755,29.2613,29.3755,35500.0
2014-03-03 14:15:00,35.98,36.0,35.92,35.94,30500.0,29.3674,29.3837,29.3184,29.3347,30500.0
2014-03-03 14:20:00,35.93,35.97,35.93,35.96,21500.0,29.3266,29.3592,29.3266,29.351,21500.0
2014-03-03 14:25:00,35.94,35.95,35.91,35.92,24700.0,29.3347,29.3429,29.3102,29.3184,24700.0
2014-03-03 14:30:00,35.92,35.97,35.89,35.95,48000.0,29.3184,29.3592,29.2939,29.3429,48000.0
2014-03-03 14:35:00,35.95,35.99,35.95,35.98,27700.0,29.3429,29.3755,29.3429,29.3674,27700.0
2014-03-03 14:40:00,35.98,36.08,35.96,36.06,48500.0,29.3674,29.449,29.351,29.4327,48500.0
2014-03-03 14:45:00,36.06,36.19,36.04,36.18,114000.0,29.4327,29.5388,29.4163,29.5306,114000.0
2014-03-03 14:50:00,36.18,36.3,36.16,36.29,94900.0,29.5306,29.6286,29.5143,29.6204,94900.0
2014-03-03 14:55:00,36.29,36.29,36.22,36.25,73700.0,29.6204,29.6204,29.5633,29.5878,73700.0
2014-03-03 15:00:00,36.25,36.27,36.23,36.23,46600.0,29.5878,29.6041,29.5714,29.5714,46600.0
2014-03-03 15:05:00,36.23,36.23,36.15,36.22,60400.0,29.5714,29.5714,29.5061,29.5633,60400.0
2014-03-03 15:10:00,36.23,36.24,36.12,36.15,70100.0,29.5714,29.5796,29.4816,29.5061,70100.0
2014-03-03 15:15:00,36.15,36.22,36.14,36.21,58700.0,29.5061,29.5633,29.498,29.5551,58700.0
2014-03-03 15:20:00,36.2,36.23,36.17,36.18,45500.0,29.5469,29.5714,29.5225,29.5306,45500.0
2014-03-03 15:25:00,36.19,36.21,36.14,36.21,75000.0,29.5388,29.5551,29.498,29.5551,75000.0
2014-03-03 15:30:00,36.19,36.2,36.13,36.2,62800.0,29.5388,29.5469,29.4898,29.5469,62800.0
2014-03-03 15:35:00,36.19,36.2,36.13,36.17,102300.0,29.5388,29.5469,29.4898,29.5225,102300.0
2014-03-03 15:40:00,36.16,36.2,36.14,36.19,72700.0,29.5143,29.5469,29.498,29.5388,72700.0
2014-03-03 15:45:00,36.19,36.2,36.17,36.2,80800.0,29.5388,29.5469,29.5225,29.5469,80800.0
2014-03-03 15:50:00,36.19,36.26,36.15,36.16,209300.0,29.5388,29.5959,29.5061,29.5143,209300.0
2014-03-03 15:55:00,36.16,36.21,36.16,36.21,128100.0,29.5143,29.5551,29.5143,29.5551,128100.0
2014-03-04 09:30:00,36.62,36.7,36.08,36.26,230100.0,29.8897,29.955,29.449,29.5959,230100.0
2014-03-04 09:35:00,36.29,36.62,36.24,36.47,401900.0,29.6204,29.8897,29.5796,29.7673,401900.0
2014-03-04 09:40:00,36.47,36.61,36.47,36.55,148400.0,29.7673,29.8816,29.7673,29.8326,148400.0
2014-03-04 09:45:00,36.55,36.61,36.54,36.57,73100.0,29.8326,29.8816,29.8245,29.8489,73100.0
2014-03-04 09:50:00,36.57,36.59,36.43,36.43,78800.0,29.8489,29.8653,29.7347,29.7347,78800.0
2014-03-04 09:55:00,36.43,36.6,36.43,36.54,163500.0,29.7347,29.8734,29.7347,29.8245,163500.0
2014-03-04 10:00:00,36.54,36.62,36.49,36.58,130200.0,29.8245,29.8897,29.7836,29.8571,130200.0
2014-03-04 10:05:00,36.58,36.63,36.51,36.54,37200.0,29.8571,29.8979,29.8,29.8245,37200.0
2014-03-04 10:10:00,36.56,36.65,36.54,36.65,38500.0,29.8408,29.9142,29.8245,29.9142,38500.0
2014-03-04 10:15:00,36.65,36.66,36.52,36.54,34900.0,29.9142,29.9224,29.8081,29.8245,34900.0
2014-03-04 10:20:00,36.55,36.62,36.54,36.55,60900.0,29.8326,29.8897,29.8245,29.8326,60900.0
2014-03-04 10:25:00,36.54,36.59,36.54,36.56,26000.0,29.8245,29.8653,29.8245,29.8408,26000.0
2014-03-04 10:30:00,36.56,36.62,36.55,36.56,62100.0,29.8408,29.8897,29.8326,29.8408,62100.0
2014-03-04 10:35:00,36.57,36.7,36.55,36.69,124800.0,29.8489,29.955,29.8326,29.9469,124800.0
2014-03-04 10:40:00,36.69,36.7,36.62,36.62,63600.0,29.9469,29.955,29.8897,29.8897,63600.0
2014-03-04 10:45:00,36.63,36.7,36.62,36.64,58700.0,29.8979,29.955,29.8897,29.9061,58700.0
2014-03-04 10:50:00,36.64,36.71,36.64,36.7,21700.0,29.9061,29.9632,29.9061,29.955,21700.0
2014-03-04 10:55:00,36.7,36.73,36.67,36.71,30300.0,29.955,29.9795,29.9306,29.9632,30300.0
2014-03-04 11:00:00,36.71,36.82,36.54,36.8,170300.0,29.9632,30.053,29.8245,30.0367,170300.0
2014-03-04 11:05:00,36.81,36.85,36.8,36.85,46600.0,30.0448,30.0775,30.0367,30.0775,46600.0
2014-03-04 11:10:00,36.84,36.85,36.81,36.85,52900.0,30.0693,30.0775,30.0448,30.0775,52900.0
2014-03-04 11:15:00,36.86,36.89,36.85,36.85,44200.0,30.0856,30.1101,30.0775,30.0775,44200.0
2014-03-04 11:20:00,36.86,36.87,36.85,36.86,66300.0,30.0856,30.0938,30.0775,30.0856,66300.0
2014-03-04 11:25:00,36.86,36.86,36.81,36.81,56600.0,30.0856,30.0856,30.0448,30.0448,56600.0
2014-03-04 11:30:00,36.82,36.82,36.73,36.75,67000.0,30.053,30.053,29.9795,29.9959,67000.0
2014-03-04 11:35:00,36.75,36.77,36.68,36.72,57800.0,29.9959,30.0122,29.9387,29.9714,57800.0
2014-03-04 11:40:00,36.72,36.78,36.72,36.77,27000.0,29.9714,30.0203,29.9714,30.0122,27000.0
2014-03-04 11:45:00,36.77,36.8,36.77,36.8,18400.0,30.0122,30.0367,30.0122,30.0367,18400.0
2014-03-04 11:50:00,36.8,36.93,36.79,36.91,108200.0,30.0367,30.1428,30.0285,30.1265,108200.0
2014-03-04 11:55:00,36.91,36.93,36.89,36.9,39800.0,30.1265,30.1428,30.1101,30.1183,39800.0
2014-03-04 12:00:00,36.91,36.93,36.82,36.83,40400.0,30.1265,30.1428,30.053,30.0612,40400.0
2014-03-04 12:05:00,36.83,36.87,36.83,36.87,25400.0,30.0612,30.0938,30.0612,30.0938,25400.0
2014-03-04 12:10:00,36.87,36.93,36.85,36.91,28900.0,30.0938,30.1428,30.0775,30.1265,28900.0
2014-03-04 12:15:00,36.91,36.98,36.9,36.97,50500.0,30.1265,30.1836,30.1183,30.1754,50500.0
2014-03-04 12:20:00,36.98,36.98,36.85,36.88,70200.0,30.1836,30.1836,30.0775,30.102,70200.0
2014-03-04 12:25:00,36.89,36.92,36.87,36.92,14100.0,30.1101,30.1346,30.0938,30.1346,14100.0
2014-03-04 12:30:00,36.91,36.91,36.84,36.84,15600.0,30.1265,30.1265,30.0693,30.0693,15600.0
2014-03-04 12:35:00,36.85,36.89,36.83,36.86,30900.0,30.0775,30.1101,30.0612,30.0856,30900.0
2014-03-04 12:40:00,36.86,36.86,36.8,36.81,18400.0,30.0856,30.0856,30.0367,30.0448,18400.0
2014-03-04 12:45:00,36.81,36.85,36.8,36.85,16500.0,30.0448,30.0775,30.0367,30.0775,16500.0
2014-03-04 12:50:00,36.85,36.87,36.83,36.83,12600.0,30.0775,30.0938,30.0612,30.0612,12600.0
2014-03-04 12:55:00,36.84,36.9,36.84,36.89,35100.0,30.0693,30.1183,30.0693,30.1101,35100.0
2014-03-04 13:00:00,36.89,36.91,36.88,36.88,20200.0,30.1101,30.1265,30.102,30.102,20200.0
2014-03-04 13:05:00,36.88,36.91,36.87,36.9,27900.0,30.102,30.1265,30.0938,30.1183,27900.0
2014-03-04 13:10:00,36.89,36.92,36.88,36.9,27800.0,30.1101,30.1346,30.102,30.1183,27800.0
2014-03-04 13:15:00,36.91,36.93,36.9,36.92,39300.0,30.1265,30.1428,30.1183,30.1346,39300.0
2014-03-04 13:20:00,36.92,36.93,36.9,36.9,39900.0,30.1346,30.1428,30.1183,30.1183,39900.0
2014-03-04 13:25:00,36.9,36.92,36.89,36.91,30300.0,30.1183,30.1346,30.1101,30.1265,30300.0
2014-03-04 13:30:00,36.91,36.92,36.91,36.91,39900.0,30.1265,30.1346,30.1265,30.1265,39900.0
2014-03-04 13:35:00,36.91,36.92,36.9,36.92,115800.0,30.1265,30.1346,30.1183,30.1346,115800.0
2014-03-04 13:40:00,36.92,36.95,36.91,36.94,44100.0,30.1346,30.1591,30.1265,30.1509,44100.0
2014-03-04 13:45:00,36.94,36.96,36.86,36.86,171400.0,30.1509,30.1673,30.0856,30.0856,171400.0
2014-03-04 13:50:00,36.86,36.86,36.78,36.79,76200.0,30.0856,30.0856,30.0203,30.0285,76200.0
2014-03-04 13:55:00,36.78,36.85,36.78,36.85,61000.0,30.0203,30.0775,30.0203,30.0775,61000.0
2014-03-04 14:00:00,36.85,36.86,36.82,36.82,33800.0,30.0775,30.0856,30.053,30.053,33800.0
2014-03-04 14:05:00,36.82,36.86,36.81,36.86,62200.0,30.053,30.0856,30.0448,30.0856,62200.0
2014-03-04 14:10:00,36.86,36.89,36.83,36.84,61300.0,30.0856,30.1101,30.0612,30.0693,61300.0
2014-03-04 14:15:00,36.84,36.87,36.82,36.83,46500.0,30.0693,30.0938,30.053,30.0612,46500.0
2014-03-04 14:20:00,36.83,36.84,36.82,36.83,18600.0,30.0612,30.0693,30.053,30.0612,18600.0
2014-03-04 14:25:00,36.82,36.82,36.77,36.77,76000.0,30.053,30.053,30.0122,30.0122,76000.0
2014-03-04 14:30:00,36.77,36.81,36.72,36.73,71300.0,30.0122,30.0448,29.9714,29.9795,71300.0
2014-03-04 14:35:00,36.74,36.76,36.72,36.75,34400.0,29.9877,30.004,29.9714,29.9959,34400.0
2014-03-04 14:40:00,36.76,36.77,36.74,36.75,17900.0,30.004,30.0122,29.9877,29.9959,17900.0
2014-03-04 14:45:00,36.75,36.77,36.74,36.76,31500.0,29.9959,30.0122,29.9877,30.004,31500.0
2014-03-04 14:50:00,36.76,36.77,36.76,36.77,23600.0,30.004,30.0122,30.004,30.0122,23600.0
2014-03-04 14:55:00,36.77,36.81,36.77,36.8,42300.0,30.0122,30.0448,30.0122,30.0367,42300.0
2014-03-04 15:00:00,36.8,36.82,36.8,36.8,40400.0,30.0367,30.053,30.0367,30.0367,40400.0
2014-03-04 15:05:00,36.81,36.82,36.8,36.8,59200.0,30.0448,30.053,30.0367,30.0367,59200.0
2014-03-04 15:10:00,36.8,36.8,36.78,36.79,25900.0,30.0367,30.0367,30.0203,30.0285,25900.0
2014-03-04 15:15:00,36.78,36.86,36.75,36.8,121200.0,30.0203,30.0856,29.9959,30.0367,121200.0
2014-03-04 15:20:00,36.79,36.8,36.77,36.77,39600.0,30.0285,30.0367,30.0122,30.0122,39600.0
2014-03-04 15:25:00,36.77,36.8,36.75,36.79,36700.0,30.0122,30.0367,29.9959,30.0285,36700.0
2014-03-04 15:30:00,36.79,36.8,36.76,36.76,77200.0,30.0285,30.0367,30.004,30.004,77200.0
2014-03-04 15:35:00,36.76,36.77,36.74,36.74,41600.0,30.004,30.0122,29.9877,29.9877,41600.0
2014-03-04 15:40:00,36.75,36.78,36.74,36.76,212200.0,29.9959,30.0203,29.9877,30.004,212200.0
2014-03-04 15:45:00,36.77,36.77,36.75,36.75,72800.0,30.0122,30.0122,29.9959,29.9959,72800.0
2014-03-04 15:50:00,36.76,36.76,36.74,36.75,148700.0,30.004,30.004,29.9877,29.9959,148700.0
2014-03-04 15:55:00,36.76,36.76,36.72,36.74,276700.0,30.004,30.004,29.9714,29.9877,276700.0
2014-03-05 09:30:00,36.79,36.83,36.59,36.59,87600.0,30.0285,30.0612,29.8653,29.8653,87600.0
2014-03-05 09:35:00,36.63,36.84,36.63,36.8,24300.0,29.8979,30.0693,29.8979,30.0367,24300.0
2014-03-05 09:40:00,36.79,36.97,36.78,36.9,41500.0,30.0285,30.1754,30.0203,30.1183,41500.0
2014-03-05 09:45:00,36.89,36.95,36.88,36.91,70900.0,30.1101,30.1591,30.102,30.1265,70900.0
2014-03-05 09:50:00,36.91,36.91,36.78,36.8,30400.0,30.1265,30.1265,30.0203,30.0367,30400.0
2014-03-05 09:55:00,36.8,36.84,36.72,36.76,25300.0,30.0367,30.0693,29.9714,30.004,25300.0
2014-03-05 10:00:00,36.74,36.79,36.72,36.73,23100.0,29.9877,30.0285,29.9714,29.9795,23100.0
2014-03-05 10:05:00,36.74,36.83,36.73,36.79,34200.0,29.9877,30.0612,29.9795,30.0285,34200.0
2014-03-05 10:10:00,36.77,36.86,36.77,36.8,66400.0,30.0122,30.0856,30.0122,30.0367,66400.0
2014-03-05 10:15:00,36.82,36.82,36.73,36.75,43400.0,30.053,30.053,29.9795,29.9959,43400.0
2014-03-05 10:20:00,36.74,36.8,36.72,36.79,44700.0,29.9877,30.0367,29.9714,30.0285,44700.0
2014-03-05 10:25:00,36.8,36.9,36.79,36.86,26600.0,30.0367,30.1183,30.0285,30.0856,26600.0
2014-03-05 10:30:00,36.86,36.91,36.83,36.85,80000.0,30.0856,30.1265,30.0612,30.0775,80000.0
2014-03-05 10:35:00,36.85,36.92,36.83,36.9,45700.0,30.0775,30.1346,30.0612,30.1183,45700.0
2014-03-05 10:40:00,36.91,36.93,36.87,36.9,47300.0,30.1265,30.1428,30.0938,30.1183,47300.0
2014-03-05 10:45:00,36.9,36.9,36.82,36.83,26100.0,30.1183,30.1183,30.053,30.0612,26100.0
2014-03-05 10:50:00,36.83,36.9,36.8,36.8,46600.0,30.0612,30.1183,30.0367,30.0367,46600.0
2014-03-05 10:55:00,36.81,36.86,36.79,36.84,16200.0,30.0448,30.0856,30.0285,30.0693,16200.0
2014-03-05 11:00:00,36.84,36.87,36.83,36.84,21100.0,30.0693,30.0938,30.0612,30.0693,21100.0
2014-03-05 11:05:00,36.84,36.84,36.79,36.81,22400.0,30.0693,30.0693,30.0285,30.0448,22400.0
2014-03-05 11:10:00,36.81,36.88,36.8,36.86,98900.0,30.0448,30.102,30.0367,30.0856,98900.0
2014-03-05 11:15:00,36.87,36.89,36.79,36.8,25500.0,30.0938,30.1101,30.0285,30.0367,25500.0
2014-03-05 11:20:00,36.8,36.83,36.79,36.81,13800.0,30.0367,30.0612,30.0285,30.0448,13800.0
2014-03-05 11:25:00,36.81,36.84,36.79,36.81,23500.0,30.0448,30.0693,30.0285,30.0448,23500.0
2014-03-05 11:30:00,36.8,36.84,36.79,36.81,13700.0,30.0367,30.0693,30.0285,30.0448,13700.0
2014-03-05 11:35:00,36.82,36.88,36.82,36.88,10300.0,30.053,30.102,30.053,30.102,10300.0
2014-03-05 11:40:00,36.89,36.9,36.86,36.88,11500.0,30.1101,30.1183,30.0856,30.102,11500.0
2014-03-05 11:45:00,36.88,36.89,36.84,36.84,14300.0,30.102,30.1101,30.0693,30.0693,14300.0
2014-03-05 11:50:00,36.84,36.9,36.84,36.87,57600.0,30.0693,30.1183,30.0693,30.0938,57600.0
2014-03-05 11:55:00,36.86,36.9,36.86,36.9,7500.0,30.0856,30.1183,30.0856,30.1183,7500.0
2014-03-05 12:00:00,36.9,36.9,36.86,36.86,20800.0,30.1183,30.1183,30.0856,30.0856,20800.0
2014-03-05 12:05:00,36.86,36.87,36.83,36.85,13400.0,30.0856,30.0938,30.0612,30.0775,13400.0
2014-03-05 12:10:00,36.85,36.89,36.84,36.88,74400.0,30.0775,30.1101,30.0693,30.102,74400.0
2014-03-05 12:15:00,36.88,36.91,36.85,36.88,44100.0,30.102,30.1265,30.0775,30.102,44100.0
2014-03-05 12:20:00,36.9,36.91,36.9,36.91,5500.0,30.1183,30.1265,30.1183,30.1265,5500.0
2014-03-05 12:25:00,36.9,36.91,36.88,36.88,16700.0,30.1183,30.1265,30.102,30.102,16700.0
2014-03-05 12:30:00,36.88,36.88,36.86,36.87,6200.0,30.102,30.102,30.0856,30.0938,6200.0
2014-03-05 12:35:00,36.87,36.89,36.86,36.86,30100.0,30.0938,30.1101,30.0856,30.0856,30100.0
2014-03-05 12:40:00,36.86,36.87,36.83,36.86,10400.0,30.0856,30.0938,30.0612,30.0856,10400.0
2014-03-05 12:45:00,36.86,36.86,36.85,36.86,6100.0,30.0856,30.0856,30.0775,30.0856,6100.0
2014-03-05 12:50:00,36.85,36.86,36.79,36.8,18200.0,30.0775,30.0856,30.0285,30.0367,18200.0
2014-03-05 12:55:00,36.81,36.82,36.79,36.82,6200.0,30.0448,30.053,30.0285,30.053,6200.0
2014-03-05 13:00:00,36.82,36.84,36.81,36.81,8200.0,30.053,30.0693,30.0448,30.0448,8200.0
2014-03-05 13:05:00,36.8,36.81,36.79,36.8,8200.0,30.0367,30.0448,30.0285,30.0367,8200.0
2014-03-05 13:10:00,36.8,36.8,36.76,36.77,16400.0,30.0367,30.0367,30.004,30.0122,16400.0
2014-03-05 13:15:00,36.77,36.82,36.77,36.8,22100.0,30.0122,30.053,30.0122,30.0367,22100.0
2014-03-05 13:20:00,36.81,36.84,36.81,36.83,15900.0,30.0448,30.0693,30.0448,30.0612,15900.0
2014-03-05 13:25:00,36.82,36.82,36.8,36.8,6800.0,30.053,30.053,30.0367,30.0367,6800.0
2014-03-05 13:30:00,36.8,36.83,36.78,36.81,16000.0,30.0367,30.0612,30.0203,30.0448,16000.0
2014-03-05 13:35:00,36.81,36.83,36.8,36.81,7200.0,30.0448,30.0612,30.0367,30.0448,7200.0
2014-03-05 13:40:00,36.81,36.86,36.81,36.84,15300.0,30.0448,30.0856,30.0448,30.0693,15300.0
2014-03-05 13:45:00,36.85,36.85,36.8,36.82,85300.0,30.0775,30.0775,30.0367,30.053,85300.0
2014-03-05 13:50:00,36.83,36.83,36.8,36.8,53400.0,30.0612,30.0612,30.0367,30.0367,53400.0
2014-03-05 13:55:00,36.8,36.82,36.76,36.77,25000.0,30.0367,30.053,30.004,30.0122,25000.0
2014-03-05 14:00:00,36.76,36.8,36.75,36.75,20000.0,30.004,30.0367,29.9959,29.9959,20000.0
2014-03-05 14:05:00,36.75,36.78,36.71,36.72,52500.0,29.9959,30.0203,29.9632,29.9714,52500.0
2014-03-05 14:10:00,36.72,36.72,36.65,36.66,30500.0,29.9714,29.9714,29.9142,29.9224,30500.0
2014-03-05 14:15:00,36.65,36.66,36.59,36.6,41800.0,29.9142,29.9224,29.8653,29.8734,41800.0
2014-03-05 14:20:00,36.6,36.65,36.58,36.64,38400.0,29.8734,29.9142,29.8571,29.9061,38400.0
2014-03-05 14:25:00,36.64,36.64,36.6,36.61,9200.0,29.9061,29.9061,29.8734,29.8816,9200.0
2014-03-05 14:30:00,36.6,36.61,36.58,36.59,27500.0,29.8734,29.8816,29.8571,29.8653,27500.0
2014-03-05 14:35:00,36.58,36.58,36.56,36.56,27500.0,29.8571,29.8571,29.8408,29.8408,27500.0
2014-03-05 14:40:00,36.57,36.57,36.54,36.56,35000.0,29.8489,29.8489,29.8245,29.8408,35000.0
2014-03-05 14:45:00,36.55,36.64,36.55,36.64,40300.0,29.8326,29.9061,29.8326,29.9061,40300.0
2014-03-05 14:50:00,36.64,36.67,36.64,36.66,26900.0,29.9061,29.9306,29.9061,29.9224,26900.0
2014-03-05 14:55:00,36.66,36.7,36.66,36.7,45700.0,29.9224,29.955,29.9224,29.955,45700.0
2014-03-05 15:00:00,36.69,36.74,36.68,36.74,28000.0,29.9469,29.9877,29.9387,29.9877,28000.0
2014-03-05 15:05:00,36.74,36.77,36.73,36.75,60100.0,29.9877,30.0122,29.9795,29.9959,60100.0
2014-03-05 15:10:00,36.74,36.79,36.74,36.78,46400.0,29.9877,30.0285,29.9877,30.0203,46400.0
2014-03-05 15:15:00,36.77,36.78,36.74,36.75,18400.0,30.0122,30.0203,29.9877,29.9959,18400.0
2014-03-05 15:20:00,36.74,36.84,36.74,36.82,30700.0,29.9877,30.0693,29.9877,30.053,30700.0
2014-03-05 15:25:00,36.83,36.84,36.82,36.84,10200.0,30.0612,30.0693,30.053,30.0693,10200.0
2014-03-05 15:30:00,36.83,36.84,36.79,36.8,43400.0,30.0612,30.0693,30.0285,30.0367,43400.0
2014-03-05 15:35:00,36.8,36.8,36.79,36.79,25400.0,30.0367,30.0367,30.0285,30.0285,25400.0
2014-03-05 15:40:00,36.8,36.8,36.77,36.79,23000.0,30.0367,30.0367,30.0122,30.0285,23000.0
2014-03-05 15:45:00,36.79,36.81,36.76,36.79,49100.0,30.0285,30.0448,30.004,30.0285,49100.0
2014-03-05 15:50:00,36.79,36.81,36.79,36.8,63900.0,30.0285,30.0448,30.0285,30.0367,63900.0
2014-03-05 15:55:00,36.8,36.81,36.79,36.79,64600.0,30.0367,30.0448,30.0285,30.0285,64600.0
2014-03-06 09:30:00,37.03,37.24,37.0,37.23,111900.0,30.2244,30.3958,30.1999,30.3876,111900.0
2014-03-06 09:35:00,37.21,37.3,37.16,37.25,110200.0,30.3713,30.4448,30.3305,30.404,110200.0
2014-03-06 09:40:00,37.25,37.32,37.19,37.23,48800.0,30.404,30.4611,30.355,30.3876,48800.0
2014-03-06 09:45:00,37.25,37.28,37.15,37.24,54000.0,30.404,30.4285,30.3223,30.3958,54000.0
2014-03-06 09:50:00,37.25,37.26,37.18,37.2,45400.0,30.404,30.4121,30.3468,30.3632,45400.0
2014-03-06 09:55:00,37.19,37.2,37.02,37.04,47400.0,30.355,30.3632,30.2162,30.2326,47400.0
2014-03-06 10:00:00,37.04,37.05,36.91,36.98,31800.0,30.2326,30.2407,30.1265,30.1836,31800.0
2014-03-06 10:05:00,36.99,37.0,36.96,36.98,18200.0,30.1917,30.1999,30.1673,30.1836,18200.0
2014-03-06 10:10:00,36.97,37.02,36.95,37.02,63200.0,30.1754,30.2162,30.1591,30.2162,63200.0
2014-03-06 10:15:00,37.02,37.02,36.93,36.98,31500.0,30.2162,30.2162,30.1428,30.1836,31500.0
2014-03-06 10:20:00,36.99,37.04,36.97,36.98,44000.0,30.1917,30.2326,30.1754,30.1836,44000.0
2014-03-06 10:25:00,36.97,37.02,36.97,36.99,41600.0,30.1754,30.2162,30.1754,30.1917,41600.0
2014-03-06 10:30:00,36.99,37.03,36.95,36.96,27100.0,30.1917,30.2244,30.1591,30.1673,27100.0
2014-03-06 10:35:00,36.95,36.95,36.9,36.92,25400.0,30.1591,30.1591,30.1183,30.1346,25400.0
2014-03-06 10:40:00,36.92,36.93,36.9,36.92,17700.0,30.1346,30.1428,30.1183,30.1346,17700.0
2014-03-06 10:45:00,36.91,36.91,36.87,36.9,42700.0,30.1265,30.1265,30.0938,30.1183,42700.0
2014-03-06 10:50:00,36.9,36.96,36.9,36.96,37400.0,30.1183,30.1673,30.1183,30.1673,37400.0
2014-03-06 10:55:00,36.95,36.99,36.93,36.98,31800.0,30.1591,30.1917,30.1428,30.1836,31800.0
2014-03-06 11:00:00,36.99,37.0,36.93,36.93,33200.0,30.1917,30.1999,30.1428,30.1428,33200.0
2014-03-06 11:05:00,36.92,36.92,36.89,36.92,22800.0,30.1346,30.1346,30.1101,30.1346,22800.0
2014-03-06 11:10:00,36.92,36.95,36.9,36.95,14400.0,30.1346,30.1591,30.1183,30.1591,14400.0
2014-03-06 11:15:00,36.94,36.95,36.93,36.94,8900.0,30.1509,30.1591,30.1428,30.1509,8900.0
2014-03-06 11:20:00,36.94,36.97,36.94,36.97,28100.0,30.1509,30.1754,30.1509,30.1754,28100.0
2014-03-06 11:25:00,36.96,36.97,36.92,36.92,20800.0,30.1673,30.1754,30.1346,30.1346,20800.0
2014-03-06 11:30:00,36.91,36.99,36.89,36.97,30400.0,30.1265,30.1917,30.1101,30.1754,30400.0
2014-03-06 11:35:00,36.98,37.04,36.93,36.94,53400.0,30.1836,30.2326,30.1428,30.1509,53400.0
2014-03-06 11:40:00,36.94,36.97,36.93,36.94,100600.0,30.1509,30.1754,30.1428,30.1509,100600.0
2014-03-06 11:45:00,36.94,36.94,36.93,36.94,11100.0,30.1509,30.1509,30.1428,30.1509,11100.0
2014-03-06 11:50:00,36.95,37.0,36.95,37.0,15200.0,30.1591,30.1999,30.1591,30.1999,15200.0
2014-03-06 11:55:00,37.01,37.01,36.95,36.96,20400.0,30.2081,30.2081,30.1591,30.1673,20400.0
2014-03-06 12:00:00,36.96,36.97,36.94,36.95,24300.0,30.1673,30.1754,30.1509,30.1591,24300.0
2014-03-06 12:05:00,36.95,36.98,36.94,36.96,22700.0,30.1591,30.1836,30.1509,30.1673,22700.0
2014-03-06 12:10:00,36.97,37.01,36.96,36.96,19100.0,30.1754,30.2081,30.1673,30.1673,19100.0
2014-03-06 12:15:00,36.96,36.96,36.93,36.93,19300.0,30.1673,30.1673,30.1428,30.1428,19300.0
2014-03-06 12:20:00,36.93,36.99,36.92,36.99,24200.0,30.1428,30.1917,30.1346,30.1917,24200.0
2014-03-06 12:25:00,36.99,36.99,36.94,36.96,15300.0,30.1917,30.1917,30.1509,30.1673,15300.0
2014-03-06 12:30:00,36.95,36.96,36.95,36.95,11200.0,30.1591,30.1673,30.1591,30.1591,11200.0
2014-03-06 12:35:00,36.95,36.98,36.94,36.98,15700.0,30.1591,30.1836,30.1509,30.1836,15700.0
2014-03-06 12:40:00,36.98,37.0,36.95,37.0,20300.0,30.1836,30.1999,30.1591,30.1999,20300.0
2014-03-06 12:45:00,37.0,37.03,36.99,36.99,13500.0,30.1999,30.2244,30.1917,30.1917,13500.0
2014-03-06 12:50:00,37.0,37.05,36.99,37.05,161700.0,30.1999,30.2407,30.1917,30.2407,161700.0
2014-03-06 12:55:00,37.04,37.13,37.04,37.12,55000.0,30.2326,30.306,30.2326,30.2979,55000.0
2014-03-06 13:00:00,37.11,37.16,37.11,37.16,51600.0,30.2897,30.3305,30.2897,30.3305,51600.0
2014-03-06 13:05:00,37.16,37.16,37.12,37.13,33600.0,30.3305,30.3305,30.2979,30.306,33600.0
2014-03-06 13:10:00,37.13,37.13,37.05,37.06,36500.0,30.306,30.306,30.2407,30.2489,36500.0
2014-03-06 13:15:00,37.06,37.06,37.04,37.06,9500.0,30.2489,30.2489,30.2326,30.2489,9500.0
2014-03-06 13:20:00,37.05,37.05,37.03,37.03,9400.0,30.2407,30.2407,30.2244,30.2244,9400.0
2014-03-06 13:25:00,37.04,37.06,37.02,37.03,24000.0,30.2326,30.2489,30.2162,30.2244,24000.0
2014-03-06 13:30:00,37.04,37.09,37.04,37.06,11400.0,30.2326,30.2734,30.2326,30.2489,11400.0
2014-03-06 13:35:00,37.06,37.09,37.06,37.09,17800.0,30.2489,30.2734,30.2489,30.2734,17800.0
2014-03-06 13:40:00,37.09,37.09,37.0,37.02,43800.0,30.2734,30.2734,30.1999,30.2162,43800.0
2014-03-06 13:45:00,37.01,37.02,36.9,36.9,20100.0,30.2081,30.2162,30.1183,30.1183,20100.0
2014-03-06 13:50:00,36.9,36.96,36.9,36.96,12800.0,30.1183,30.1673,30.1183,30.1673,12800.0
2014-03-06 13:55:00,36.95,36.97,36.86,36.87,67000.0,30.1591,30.1754,30.0856,30.0938,67000.0
2014-03-06 14:00:00,36.85,36.89,36.83,36.88,37100.0,30.0775,30.1101,30.0612,30.102,37100.0
2014-03-06 14:05:00,36.88,36.92,36.87,36.91,44500.0,30.102,30.1346,30.0938,30.1265,44500.0
2014-03-06 14:10:00,36.91,36.91,36.88,36.89,18800.0,30.1265,30.1265,30.102,30.1101,18800.0
2014-03-06 14:15:00,36.88,36.93,36.88,36.9,27400.0,30.102,30.1428,30.102,30.1183,27400.0
2014-03-06 14:20:00,36.9,36.96,36.88,36.94,17100.0,30.1183,30.1673,30.102,30.1509,17100.0
2014-03-06 14:25:00,36.93,36.98,36.93,36.98,14000.0,30.1428,30.1836,30.1428,30.1836,14000.0
2014-03-06 14:30:00,36.97,37.0,36.97,36.97,17800.0,30.1754,30.1999,30.1754,30.1754,17800.0
2014-03-06 14:35:00,36.97,37.02,36.97,37.02,38700.0,30.1754,30.2162,30.1754,30.2162,38700.0
2014-03-06 14:40:00,37.02,37.1,37.02,37.1,18900.0,30.2162,30.2815,30.2162,30.2815,18900.0
2014-03-06 14:45:00,37.1,37.1,37.07,37.09,38300.0,30.2815,30.2815,30.257,30.2734,38300.0
2014-03-06 14:50:00,37.09,37.11,37.09,37.11,13800.0,30.2734,30.2897,30.2734,30.2897,13800.0
2014-03-06 14:55:00,37.11,37.11,37.06,37.09,30200.0,30.2897,30.2897,30.2489,30.2734,30200.0
2014-03-06 15:00:00,37.09,37.1,37.08,37.09,22500.0,30.2734,30.2815,30.2652,30.2734,22500.0
2014-03-06 15:05:00,37.09,37.11,37.09,37.11,21400.0,30.2734,30.2897,30.2734,30.2897,21400.0
2014-03-06 15:10:00,37.11,37.14,37.1,37.13,28000.0,30.2897,30.3142,30.2815,30.306,28000.0
2014-03-06 15:15:00,37.13,37.18,37.11,37.18,35600.0,30.306,30.3468,30.2897,30.3468,35600.0
2014-03-06 15:20:00,37.18,37.18,37.09,37.1,25600.0,30.3468,30.3468,30.2734,30.2815,25600.0
2014-03-06 15:25:00,37.1,37.14,37.09,37.13,35000.0,30.2815,30.3142,30.2734,30.306,35000.0
2014-03-06 15:30:00,37.13,37.17,37.11,37.11,36500.0,30.306,30.3387,30.2897,30.2897,36500.0
2014-03-06 15:35:00,37.1,37.14,37.07,37.08,44300.0,30.2815,30.3142,30.257,30.2652,44300.0
2014-03-06 15:40:00,37.09,37.12,37.07,37.1,34600.0,30.2734,30.2979,30.257,30.2815,34600.0
2014-03-06 15:45:00,37.09,37.09,37.01,37.02,60700.0,30.2734,30.2734,30.2081,30.2162,60700.0
2014-03-06 15:50:00,37.01,37.02,36.97,37.0,50600.0,30.2081,30.2162,30.1754,30.1999,50600.0
2014-03-06 15:55:00,37.0,37.02,36.97,37.0,132900.0,30.1999,30.2162,30.1754,30.1999,132900.0
2014-03-07 09:30:00,37.22,37.24,37.02,37.03,64000.0,30.3795,30.3958,30.2162,30.2244,64000.0
2014-03-07 09:35:00,37.0,37.0,36.87,36.9,32700.0,30.1999,30.1999,30.0938,30.1183,32700.0
2014-03-07 09:40:00,36.92,37.03,36.92,36.96,22300.0,30.1346,30.2244,30.1346,30.1673,22300.0
2014-03-07 09:45:00,36.96,36.98,36.86,36.86,51600.0,30.1673,30.1836,30.0856,30.0856,51600.0
2014-03-07 09:50:00,36.85,36.89,36.76,36.83,21900.0,30.0775,30.1101,30.004,30.0612,21900.0
2014-03-07 09:55:00,36.87,36.92,36.82,36.92,26400.0,30.0938,30.1346,30.053,30.1346,26400.0
2014-03-07 10:00:00,36.92,36.98,36.84,36.95,38700.0,30.1346,30.1836,30.0693,30.1591,38700.0
2014-03-07 10:05:00,36.96,37.0,36.94,37.0,47500.0,30.1673,30.1999,30.1509,30.1999,47500.0
2014-03-07 10:10:00,37.0,37.03,36.94,37.03,45800.0,30.1999,30.2244,30.1509,30.2244,45800.0
2014-03-07 10:15:00,37.03,37.09,37.03,37.06,16100.0,30.2244,30.2734,30.2244,30.2489,16100.0
2014-03-07 10:20:00,37.07,37.13,37.05,37.06,31900.0,30.257,30.306,30.2407,30.2489,31900.0
2014-03-07 10:25:00,37.05,37.1,37.04,37.09,16400.0,30.2407,30.2815,30.2326,30.2734,16400.0
2014-03-07 10:30:00,37.09,37.19,37.09,37.15,24100.0,30.2734,30.355,30.2734,30.3223,24100.0
2014-03-07 10:35:00,37.14,37.17,37.08,37.09,21700.0,30.3142,30.3387,30.2652,30.2734,21700.0
2014-03-07 10:40:00,37.09,37.09,37.03,37.04,31300.0,30.2734,30.2734,30.2244,30.2326,31300.0
2014-03-07 10:45:00,37.04,37.04,36.93,36.96,23400.0,30.2326,30.2326,30.1428,30.1673,23400.0
2014-03-07 10:50:00,36.97,37.0,36.95,36.96,8600.0,30.1754,30.1999,30.1591,30.1673,8600.0
2014-03-07 10:55:00,36.95,36.98,36.93,36.94,14000.0,30.1591,30.1836,30.1428,30.1509,14000.0
2014-03-07 11:00:00,36.93,36.93,36.78,36.78,21600.0,30.1428,30.1428,30.0203,30.0203,21600.0
2014-03-07 11:05:00,36.79,36.83,36.74,36.8,124100.0,30.0285,30.0612,29.9877,30.0367,124100.0
2014-03-07 11:10:00,36.8,36.9,36.78,36.87,57800.0,30.0367,30.1183,30.0203,30.0938,57800.0
2014-03-07 11:15:00,36.87,36.87,36.83,36.83,19300.0,30.0938,30.0938,30.0612,30.0612,19300.0
2014-03-07 11:20:00,36.83,36.84,36.8,36.82,69100.0,30.0612,30.0693,30.0367,30.053,69100.0
2014-03-07 11:25:00,36.82,36.84,36.79,36.8,24200.0,30.053,30.0693,30.0285,30.0367,24200.0
2014-03-07 11:30:00,36.8,36.8,36.72,36.75,80900.0,30.0367,30.0367,29.9714,29.9959,80900.0
2014-03-07 11:35:00,36.75,36.77,36.71,36.72,36600.0,29.9959,30.0122,29.9632,29.9714,36600.0
2014-03-07 11:40:00,36.73,36.82,36.72,36.82,41000.0,29.9795,30.053,29.9714,30.053,41000.0
2014-03-07 11:45:00,36.82,36.83,36.76,36.76,32600.0,30.053,30.0612,30.004,30.004,32600.0
2014-03-07 11:50:00,36.76,36.77,36.71,36.74,19000.0,30.004,30.0122,29.9632,29.9877,19000.0
2014-03-07 11:55:00,36.73,36.81,36.73,36.8,30900.0,29.9795,30.0448,29.9795,30.0367,30900.0
2014-03-07 12:00:00,36.8,36.83,36.8,36.8,23600.0,30.0367,30.0612,30.0367,30.0367,23600.0
2014-03-07 12:05:00,36.79,36.8,36.78,36.8,6800.0,30.0285,30.0367,30.0203,30.0367,6800.0
2014-03-07 12:10:00,36.79,36.82,36.79,36.79,8700.0,30.0285,30.053,30.0285,30.0285,8700.0
2014-03-07 12:15:00,36.8,36.81,36.77,36.8,14300.0,30.0367,30.0448,30.0122,30.0367,14300.0
2014-03-07 12:20:00,36.81,36.85,36.81,36.85,4600.0,30.0448,30.0775,30.0448,30.0775,4600.0
2014-03-07 12:25:00,36.85,36.85,36.83,36.83,11300.0,30.0775,30.0775,30.0612,30.0612,11300.0
2014-03-07 12:30:00,36.83,36.84,36.81,36.83,9400.0,30.0612,30.0693,30.0448,30.0612,9400.0
2014-03-07 12:35:00,36.84,36.87,36.84,36.87,6600.0,30.0693,30.0938,30.0693,30.0938,6600.0
2014-03-07 12:40:00,36.87,36.91,36.87,36.9,10200.0,30.0938,30.1265,30.0938,30.1183,10200.0
2014-03-07 12:45:00,36.89,36.89,36.85,36.85,56200.0,30.1101,30.1101,30.0775,30.0775,56200.0
2014-03-07 12:50:00,36.85,36.87,36.83,36.84,10400.0,30.0775,30.0938,30.0612,30.0693,10400.0
2014-03-07 12:55:00,36.84,36.84,36.78,36.78,14900.0,30.0693,30.0693,30.0203,30.0203,14900.0
2014-03-07 13:00:00,36.78,36.78,36.7,36.71,19000.0,30.0203,30.0203,29.955,29.9632,19000.0
2014-03-07 13:05:00,36.71,36.71,36.68,36.69,27600.0,29.9632,29.9632,29.9387,29.9469,27600.0
2014-03-07 13:10:00,36.7,36.71,36.69,36.7,57400.0,29.955,29.9632,29.9469,29.955,57400.0
2014-03-07 13:15:00,36.7,36.71,36.69,36.7,43800.0,29.955,29.9632,29.9469,29.955,43800.0
2014-03-07 13:20:00,36.71,36.71,36.65,36.65,34600.0,29.9632,29.9632,29.9142,29.9142,34600.0
2014-03-07 13:25:00,36.64,36.66,36.61,36.64,28900.0,29.9061,29.9224,29.8816,29.9061,28900.0
2014-03-07 13:30:00,36.64,36.68,36.64,36.67,17600.0,29.9061,29.9387,29.9061,29.9306,17600.0
2014-03-07 13:35:00,36.66,36.69,36.59,36.6,30700.0,29.9224,29.9469,29.8653,29.8734,30700.0
2014-03-07 13:40:00,36.59,36.63,36.59,36.59,24800.0,29.8653,29.8979,29.8653,29.8653,24800.0
2014-03-07 13:45:00,36.58,36.62,36.56,36.58,22700.0,29.8571,29.8897,29.8408,29.8571,22700.0
2014-03-07 13:50:00,36.58,36.58,36.55,36.55,16500.0,29.8571,29.8571,29.8326,29.8326,16500.0
2014-03-07 13:55:00,36.56,36.58,36.55,36.57,89700.0,29.8408,29.8571,29.8326,29.8489,89700.0
2014-03-07 14:00:00,36.58,36.69,36.58,36.69,15100.0,29.8571,29.9469,29.8571,29.9469,15100.0
2014-03-07 14:05:00,36.7,36.7,36.66,36.66,18500.0,29.955,29.955,29.9224,29.9224,18500.0
2014-03-07 14:10:00,36.66,36.68,36.65,36.68,12000.0,29.9224,29.9387,29.9142,29.9387,12000.0
2014-03-07 14:15:00,36.68,36.68,36.59,36.59,22100.0,29.9387,29.9387,29.8653,29.8653,22100.0
2014-03-07 14:20:00,36.57,36.58,36.47,36.47,46600.0,29.8489,29.8571,29.7673,29.7673,46600.0
2014-03-07 14:25:00,36.47,36.49,36.45,36.49,23000.0,29.7673,29.7836,29.751,29.7836,23000.0
2014-03-07 14:30:00,36.5,36.54,36.49,36.51,27500.0,29.7918,29.8245,29.7836,29.8,27500.0
2014-03-07 14:35:00,36.51,36.51,36.47,36.47,24300.0,29.8,29.8,29.7673,29.7673,24300.0
2014-03-07 14:40:00,36.48,36.48,36.41,36.42,35700.0,29.7755,29.7755,29.7183,29.7265,35700.0
2014-03-07 14:45:00,36.42,36.51,36.41,36.5,46100.0,29.7265,29.8,29.7183,29.7918,46100.0
2014-03-07 14:50:00,36.49,36.54,36.49,36.53,24100.0,29.7836,29.8245,29.7836,29.8163,24100.0
2014-03-07 14:55:00,36.52,36.52,36.49,36.51,23100.0,29.8081,29.8081,29.7836,29.8,23100.0
2014-03-07 15:00:00,36.51,36.61,36.5,36.61,41100.0,29.8,29.8816,29.7918,29.8816,41100.0
2014-03-07 15:05:00,36.61,36.61,36.6,36.61,23200.0,29.8816,29.8816,29.8734,29.8816,23200.0
2014-03-07 15:10:00,36.6,36.65,36.6,36.65,22000.0,29.8734,29.9142,29.8734,29.9142,22000.0
2014-03-07 15:15:00,36.65,36.68,36.65,36.65,24900.0,29.9142,29.9387,29.9142,29.9142,24900.0
2014-03-07 15:20:00,36.65,36.66,36.61,36.61,25900.0,29.9142,29.9224,29.8816,29.8816,25900.0
2014-03-07 15:25:00,36.6,36.61,36.58,36.58,20600.0,29.8734,29.8816,29.8571,29.8571,20600.0
2014-03-07 15:30:00,36.59,36.63,36.59,36.6,56000.0,29.8653,29.8979,29.8653,29.8734,56000.0
2014-03-07 15:35:00,36.6,36.63,36.58,36.6,78300.0,29.8734,29.8979,29.8571,29.8734,78300.0
2014-03-07 15:40:00,36.59,36.61,36.58,36.59,39100.0,29.8653,29.8816,29.8571,29.8653,39100.0
2014-03-07 15:45:00,36.6,36.64,36.59,36.63,52300.0,29.8734,29.9061,29.8653,29.8979,52300.0
2014-03-07 15:50:00,36.63,36.73,36.63,36.71,83300.0,29.8979,29.9795,29.8979,29.9632,83300.0
2014-03-07 15:55:00,36.71,36.71,36.64,36.66,174100.0,29.9632,29.9632,29.9061,29.9224,174100.0
2014-03-10 09:30:00,36.49,36.54,36.12,36.47,91600.0,29.7836,29.8245,29.4816,29.7673,91600.0
2014-03-10 09:35:00,36.44,36.69,36.44,36.59,22700.0,29.7428,29.9469,29.7428,29.8653,22700.0
2014-03-10 09:40:00,36.6,36.74,36.59,36.73,11800.0,29.8734,29.9877,29.8653,29.9795,11800.0
2014-03-10 09:45:00,36.75,36.95,36.75,36.95,23900.0,29.9959,30.1591,29.9959,30.1591,23900.0
2014-03-10 09:50:00,36.95,36.95,36.85,36.9,86900.0,30.1591,30.1591,30.0775,30.1183,86900.0
2014-03-10 09:55:00,36.88,36.92,36.78,36.86,14300.0,30.102,30.1346,30.0203,30.0856,14300.0
2014-03-10 10:00:00,36.86,36.9,36.78,36.78,21900.0,30.0856,30.1183,30.0203,30.0203,21900.0
2014-03-10 10:05:00,36.76,36.76,36.65,36.69,9200.0,30.004,30.004,29.9142,29.9469,9200.0
2014-03-10 10:10:00,36.68,36.69,36.49,36.49,14800.0,29.9387,29.9469,29.7836,29.7836,14800.0
2014-03-10 10:15:00,36.5,36.61,36.46,36.56,26200.0,29.7918,29.8816,29.7592,29.8408,26200.0
2014-03-10 10:20:00,36.57,36.6,36.49,36.52,28500.0,29.8489,29.8734,29.7836,29.8081,28500.0
2014-03-10 10:25:00,36.52,36.54,36.46,36.5,12900.0,29.8081,29.8245,29.7592,29.7918,12900.0
2014-03-10 10:30:00,36.48,36.49,36.43,36.45,17700.0,29.7755,29.7836,29.7347,29.751,17700.0
2014-03-10 10:35:00,36.46,36.54,36.44,36.48,25900.0,29.7592,29.8245,29.7428,29.7755,25900.0
2014-03-10 10:40:00,36.49,36.49,36.33,36.33,29500.0,29.7836,29.7836,29.653,29.653,29500.0
2014-03-10 10:45:00,36.33,36.43,36.27,36.42,26100.0,29.653,29.7347,29.6041,29.7265,26100.0
2014-03-10 10:50:00,36.42,36.45,36.36,36.45,37300.0,29.7265,29.751,29.6775,29.751,37300.0
2014-03-10 10:55:00,36.47,36.53,36.45,36.45,21800.0,29.7673,29.8163,29.751,29.751,21800.0
2014-03-10 11:00:00,36.44,36.44,36.35,36.36,23400.0,29.7428,29.7428,29.6694,29.6775,23400.0
2014-03-10 11:05:00,36.36,36.48,36.36,36.47,25500.0,29.6775,29.7755,29.6775,29.7673,25500.0
2014-03-10 11:10:00,36.47,36.54,36.47,36.52,13300.0,29.7673,29.8245,29.7673,29.8081,13300.0
2014-03-10 11:15:00,36.54,36.64,36.54,36.59,23400.0,29.8245,29.9061,29.8245,29.8653,23400.0
2014-03-10 11:20:00,36.6,36.7,36.59,36.69,9000.0,29.8734,29.955,29.8653,29.9469,9000.0
2014-03-10 11:25:00,36.69,36.72,36.65,36.65,7800.0,29.9469,29.9714,29.9142,29.9142,7800.0
2014-03-10 11:30:00,36.65,36.68,36.61,36.62,10300.0,29.9142,29.9387,29.8816,29.8897,10300.0
2014-03-10 11:35:00,36.61,36.68,36.61,36.61,11000.0,29.8816,29.9387,29.8816,29.8816,11000.0
2014-03-10 11:40:00,36.61,36.63,36.59,36.61,10500.0,29.8816,29.8979,29.8653,29.8816,10500.0
2014-03-10 11:45:00,36.6,36.61,36.56,36.58,10800.0,29.8734,29.8816,29.8408,29.8571,10800.0
2014-03-10 11:50:00,36.57,36.6,36.5,36.5,14000.0,29.8489,29.8734,29.7918,29.7918,14000.0
2014-03-10 11:55:00,36.51,36.56,36.49,36.53,11200.0,29.8,29.8408,29.7836,29.8163,11200.0
2014-03-10 12:00:00,36.54,36.62,36.54,36.59,7400.0,29.8245,29.8897,29.8245,29.8653,7400.0
2014-03-10 12:05:00,36.58,36.8,36.51,36.7,136500.0,29.8571,30.0367,29.8,29.955,136500.0
2014-03-10 12:10:00,36.71,36.83,36.69,36.81,36500.0,29.9632,30.0612,29.9469,30.0448,36500.0
2014-03-10 12:15:00,36.81,36.84,36.72,36.72,19200.0,30.0448,30.0693,29.9714,29.9714,19200.0
2014-03-10 12:20:00,36.72,36.75,36.68,36.71,19500.0,29.9714,29.9959,29.9387,29.9632,19500.0
2014-03-10 12:25:00,36.7,36.73,36.64,36.64,24100.0,29.955,29.9795,29.9061,29.9061,24100.0
2014-03-10 12:30:00,36.64,36.76,36.63,36.74,30100.0,29.9061,30.004,29.8979,29.9877,30100.0
2014-03-10 12:35:00,36.75,36.75,36.64,36.66,15100.0,29.9959,29.9959,29.9061,29.9224,15100.0
2014-03-10 12:40:00,36.65,36.65,36.58,36.61,17300.0,29.9142,29.9142,29.8571,29.8816,17300.0
2014-03-10 12:45:00,36.6,36.62,36.58,36.61,20100.0,29.8734,29.8897,29.8571,29.8816,20100.0
2014-03-10 12:50:00,36.62,36.64,36.59,36.6,13800.0,29.8897,29.9061,29.8653,29.8734,13800.0
2014-03-10 12:55:00,36.6,36.65,36.56,36.64,31000.0,29.8734,29.9142,29.8408,29.9061,31000.0
2014-03-10 13:00:00,36.64,36.65,36.64,36.64,17800.0,29.9061,29.9142,29.9061,29.9061,17800.0
2014-03-10 13:05:00,36.65,36.65,36.58,36.6,18700.0,29.9142,29.9142,29.8571,29.8734,18700.0
2014-03-10 13:10:00,36.59,36.6,36.55,36.55,13000.0,29.8653,29.8734,29.8326,29.8326,13000.0
2014-03-10 13:15:00,36.55,36.56,36.47,36.47,22400.0,29.8326,29.8408,29.7673,29.7673,22400.0
2014-03-10 13:20:00,36.47,36.49,36.45,36.49,19800.0,29.7673,29.7836,29.751,29.7836,19800.0
2014-03-10 13:25:00,36.49,36.58,36.49,36.57,8900.0,29.7836,29.8571,29.7836,29.8489,8900.0
2014-03-10 13:30:00,36.57,36.58,36.53,36.55,7800.0,29.8489,29.8571,29.8163,29.8326,7800.0
2014-03-10 13:35:00,36.54,36.57,36.54,36.57,7800.0,29.8245,29.8489,29.8245,29.8489,7800.0
2014-03-10 13:40:00,36.57,36.58,36.55,36.57,5100.0,29.8489,29.8571,29.8326,29.8489,5100.0
2014-03-10 13:45:00,36.58,36.58,36.49,36.49,20500.0,29.8571,29.8571,29.7836,29.7836,20500.0
2014-03-10 13:50:00,36.5,36.54,36.5,36.54,13200.0,29.7918,29.8245,29.7918,29.8245,13200.0
2014-03-10 13:55:00,36.53,36.54,36.47,36.47,12900.0,29.8163,29.8245,29.7673,29.7673,12900.0
2014-03-10 14:00:00,36.48,36.5,36.47,36.5,6500.0,29.7755,29.7918,29.7673,29.7918,6500.0
2014-03-10 14:05:00,36.5,36.53,36.49,36.52,9100.0,29.7918,29.8163,29.7836,29.8081,9100.0
2014-03-10 14:10:00,36.52,36.52,36.51,36.52,10800.0,29.8081,29.8081,29.8,29.8081,10800.0
2014-03-10 14:15:00,36.51,36.52,36.47,36.49,14600.0,29.8,29.8081,29.7673,29.7836,14600.0
2014-03-10 14:20:00,36.5,36.54,36.48,36.52,6000.0,29.7918,29.8245,29.7755,29.8081,6000.0
2014-03-10 14:25:00,36.51,36.53,36.5,36.52,8300.0,29.8,29.8163,29.7918,29.8081,8300.0
2014-03-10 14:30:00,36.51,36.51,36.48,36.51,14500.0,29.8,29.8,29.7755,29.8,14500.0
2014-03-10 14:35:00,36.51,36.56,36.51,36.55,9800.0,29.8,29.8408,29.8,29.8326,9800.0
2014-03-10 14:40:00,36.55,36.55,36.51,36.51,10000.0,29.8326,29.8326,29.8,29.8,10000.0
2014-03-10 14:45:00,36.51,36.52,36.47,36.51,20600.0,29.8,29.8081,29.7673,29.8,20600.0
2014-03-10 14:50:00,36.51,36.51,36.49,36.5,11400.0,29.8,29.8,29.7836,29.7918,11400.0
2014-03-10 14:55:00,36.49,36.49,36.46,36.47,10700.0,29.7836,29.7836,29.7592,29.7673,10700.0
2014-03-10 15:00:00,36.47,36.47,36.45,36.46,15800.0,29.7673,29.7673,29.751,29.7592,15800.0
2014-03-10 15:05:00,36.45,36.45,36.41,36.41,16900.0,29.751,29.751,29.7183,29.7183,16900.0
2014-03-10 15:10:00,36.41,36.41,36.34,36.36,28800.0,29.7183,29.7183,29.6612,29.6775,28800.0
2014-03-10 15:15:00,36.37,36.4,36.37,36.4,10100.0,29.6857,29.7102,29.6857,29.7102,10100.0
2014-03-10 15:20:00,36.39,36.43,36.37,36.43,15100.0,29.702,29.7347,29.6857,29.7347,15100.0
2014-03-10 15:25:00,36.43,36.47,36.43,36.47,9100.0,29.7347,29.7673,29.7347,29.7673,9100.0
2014-03-10 15:30:00,36.47,36.47,36.44,36.44,17000.0,29.7673,29.7673,29.7428,29.7428,17000.0
2014-03-10 15:35:00,36.45,36.48,36.44,36.47,10200.0,29.751,29.7755,29.7428,29.7673,10200.0
2014-03-10 15:40:00,36.47,36.49,36.46,36.49,8400.0,29.7673,29.7836,29.7592,29.7836,8400.0
2014-03-10 15:45:00,36.49,36.52,36.48,36.5,41800.0,29.7836,29.8081,29.7755,29.7918,41800.0
2014-03-10 15:50:00,36.51,36.53,36.51,36.51,37000.0,29.8,29.8163,29.8,29.8,37000.0
2014-03-10 15:55:00,36.52,36.52,36.48,36.5,89300.0,29.8081,29.8081,29.7755,29.7918,89300.0
2014-03-11 09:30:00,36.65,36.75,36.59,36.64,40400.0,29.9142,29.9959,29.8653,29.9061,40400.0
2014-03-11 09:35:00,36.63,36.66,36.58,36.61,19400.0,29.8979,29.9224,29.8571,29.8816,19400.0
2014-03-11 09:40:00,36.61,36.64,36.52,36.56,14000.0,29.8816,29.9061,29.8081,29.8408,14000.0
2014-03-11 09:45:00,36.54,36.6,36.47,36.6,12400.0,29.8245,29.8734,29.7673,29.8734,12400.0
2014-03-11 09:50:00,36.6,36.63,36.54,36.58,19000.0,29.8734,29.8979,29.8245,29.8571,19000.0
2014-03-11 09:55:00,36.59,36.61,36.53,36.55,15100.0,29.8653,29.8816,29.8163,29.8326,15100.0
2014-03-11 10:00:00,36.58,36.59,36.45,36.5,25600.0,29.8571,29.8653,29.751,29.7918,25600.0
2014-03-11 10:05:00,36.49,36.55,36.46,36.54,28500.0,29.7836,29.8326,29.7592,29.8245,28500.0
2014-03-11 10:10:00,36.55,36.6,36.52,36.55,18700.0,29.8326,29.8734,29.8081,29.8326,18700.0
2014-03-11 10:15:00,36.55,36.62,36.55,36.6,18700.0,29.8326,29.8897,29.8326,29.8734,18700.0
2014-03-11 10:20:00,36.61,36.62,36.57,36.58,8200.0,29.8816,29.8897,29.8489,29.8571,8200.0
2014-03-11 10:25:00,36.59,36.66,36.59,36.65,17900.0,29.8653,29.9224,29.8653,29.9142,17900.0
2014-03-11 10:30:00,36.64,36.66,36.61,36.65,74800.0,29.9061,29.9224,29.8816,29.9142,74800.0
2014-03-11 10:35:00,36.67,36.75,36.66,36.72,28900.0,29.9306,29.9959,29.9224,29.9714,28900.0
2014-03-11 10:40:00,36.73,36.77,36.72,36.73,11300.0,29.9795,30.0122,29.9714,29.9795,11300.0
2014-03-11 10:45:00,36.72,36.74,36.72,36.73,9500.0,29.9714,29.9877,29.9714,29.9795,9500.0
2014-03-11 10:50:00,36.73,36.74,36.7,36.72,59600.0,29.9795,29.9877,29.955,29.9714,59600.0
2014-03-11 10:55:00,36.73,36.73,36.7,36.72,36700.0,29.9795,29.9795,29.955,29.9714,36700.0
2014-03-11 11:00:00,36.73,36.76,36.72,36.72,16600.0,29.9795,30.004,29.9714,29.9714,16600.0
2014-03-11 11:05:00,36.73,36.76,36.73,36.74,23800.0,29.9795,30.004,29.9795,29.9877,23800.0
2014-03-11 11:10:00,36.73,36.74,36.7,36.74,8400.0,29.9795,29.9877,29.955,29.9877,8400.0
2014-03-11 11:15:00,36.74,36.75,36.72,36.74,17000.0,29.9877,29.9959,29.9714,29.9877,17000.0
2014-03-11 11:20:00,36.73,36.75,36.71,36.72,25000.0,29.9795,29.9959,29.9632,29.9714,25000.0
2014-03-11 11:25:00,36.71,36.75,36.69,36.74,12600.0,29.9632,29.9959,29.9469,29.9877,12600.0
2014-03-11 11:30:00,36.74,36.74,36.71,36.71,15700.0,29.9877,29.9877,29.9632,29.9632,15700.0
2014-03-11 11:35:00,36.72,36.75,36.72,36.73,19000.0,29.9714,29.9959,29.9714,29.9795,19000.0
2014-03-11 11:40:00,36.74,36.74,36.65,36.67,36900.0,29.9877,29.9877,29.9142,29.9306,36900.0
2014-03-11 11:45:00,36.66,36.7,36.64,36.68,6700.0,29.9224,29.955,29.9061,29.9387,6700.0
2014-03-11 11:50:00,36.67,36.68,36.66,36.66,5300.0,29.9306,29.9387,29.9224,29.9224,5300.0
2014-03-11 11:55:00,36.66,36.76,36.66,36.75,27200.0,29.9224,30.004,29.9224,29.9959,27200.0
2014-03-11 12:00:00,36.74,36.77,36.72,36.73,39900.0,29.9877,30.0122,29.9714,29.9795,39900.0
2014-03-11 12:05:00,36.74,36.77,36.7,36.71,14600.0,29.9877,30.0122,29.955,29.9632,14600.0
2014-03-11 12:10:00,36.69,36.7,36.66,36.7,9200.0,29.9469,29.955,29.9224,29.955,9200.0
2014-03-11 12:15:00,36.7,36.71,36.63,36.63,15300.0,29.955,29.9632,29.8979,29.8979,15300.0
2014-03-11 12:20:00,36.62,36.63,36.6,36.63,59400.0,29.8897,29.8979,29.8734,29.8979,59400.0
2014-03-11 12:25:00,36.63,36.66,36.63,36.65,8000.0,29.8979,29.9224,29.8979,29.9142,8000.0
2014-03-11 12:30:00,36.65,36.65,36.61,36.61,13400.0,29.9142,29.9142,29.8816,29.8816,13400.0
2014-03-11 12:35:00,36.62,36.62,36.57,36.61,24800.0,29.8897,29.8897,29.8489,29.8816,24800.0
2014-03-11 12:40:00,36.6,36.61,36.56,36.56,13900.0,29.8734,29.8816,29.8408,29.8408,13900.0
2014-03-11 12:45:00,36.55,36.57,36.53,36.56,19400.0,29.8326,29.8489,29.8163,29.8408,19400.0
2014-03-11 12:50:00,36.58,36.58,36.5,36.51,15600.0,29.8571,29.8571,29.7918,29.8,15600.0
2014-03-11 12:55:00,36.52,36.52,36.49,36.49,20900.0,29.8081,29.8081,29.7836,29.7836,20900.0
2014-03-11 13:00:00,36.49,36.49,36.4,36.41,31200.0,29.7836,29.7836,29.7102,29.7183,31200.0
2014-03-11 13:05:00,36.4,36.4,36.28,36.29,52400.0,29.7102,29.7102,29.6122,29.6204,52400.0
2014-03-11 13:10:00,36.29,36.33,36.29,36.32,39100.0,29.6204,29.653,29.6204,29.6449,39100.0
2014-03-11 13:15:00,36.32,36.34,36.28,36.29,19700.0,29.6449,29.6612,29.6122,29.6204,19700.0
2014-03-11 13:20:00,36.29,36.34,36.29,36.33,5700.0,29.6204,29.6612,29.6204,29.653,5700.0
2014-03-11 13:25:00,36.33,36.34,36.3,36.33,22000.0,29.653,29.6612,29.6286,29.653,22000.0
2014-03-11 13:30:00,36.32,36.35,36.31,36.35,18300.0,29.6449,29.6694,29.6367,29.6694,18300.0
2014-03-11 13:35:00,36.35,36.35,36.33,36.33,25500.0,29.6694,29.6694,29.653,29.653,25500.0
2014-03-11 13:40:00,36.34,36.37,36.3,36.3,26700.0,29.6612,29.6857,29.6286,29.6286,26700.0
2014-03-11 13:45:00,36.3,36.33,36.3,36.31,16700.0,29.6286,29.653,29.6286,29.6367,16700.0
2014-03-11 13:50:00,36.31,36.34,36.31,36.32,9500.0,29.6367,29.6612,29.6367,29.6449,9500.0
2014-03-11 13:55:00,36.32,36.32,36.31,36.32,9900.0,29.6449,29.6449,29.6367,29.6449,9900.0
2014-03-11 14:00:00,36.32,36.32,36.27,36.28,26900.0,29.6449,29.6449,29.6041,29.6122,26900.0
2014-03-11 14:05:00,36.27,36.3,36.27,36.28,10700.0,29.6041,29.6286,29.6041,29.6122,10700.0
2014-03-11 14:10:00,36.27,36.29,36.25,36.25,13300.0,29.6041,29.6204,29.5878,29.5878,13300.0
2014-03-11 14:15:00,36.26,36.26,36.17,36.17,48500.0,29.5959,29.5959,29.5225,29.5225,48500.0
2014-03-11 14:20:00,36.17,36.18,36.11,36.11,34500.0,29.5225,29.5306,29.4735,29.4735,34500.0
2014-03-11 14:25:00,36.11,36.11,36.05,36.09,53800.0,29.4735,29.4735,29.4245,29.4572,53800.0
2014-03-11 14:30:00,36.09,36.1,36.03,36.03,39700.0,29.4572,29.4653,29.4082,29.4082,39700.0
2014-03-11 14:35:00,36.04,36.16,36.04,36.16,36300.0,29.4163,29.5143,29.4163,29.5143,36300.0
2014-03-11 14:40:00,36.16,36.19,36.14,36.17,34600.0,29.5143,29.5388,29.498,29.5225,34600.0
2014-03-11 14:45:00,36.16,36.23,36.16,36.22,22000.0,29.5143,29.5714,29.5143,29.5633,22000.0
2014-03-11 14:50:00,36.23,36.27,36.23,36.25,25000.0,29.5714,29.6041,29.5714,29.5878,25000.0
2014-03-11 14:55:00,36.25,36.26,36.21,36.21,13800.0,29.5878,29.5959,29.5551,29.5551,13800.0
2014-03-11 15:00:00,36.2,36.2,36.12,36.13,30400.0,29.5469,29.5469,29.4816,29.4898,30400.0
2014-03-11 15:05:00,36.12,36.15,36.11,36.15,22100.0,29.4816,29.5061,29.4735,29.5061,22100.0
2014-03-11 15:10:00,36.15,36.16,36.13,36.13,25000.0,29.5061,29.5143,29.4898,29.4898,25000.0
2014-03-11 15:15:00,36.14,36.17,36.13,36.14,35900.0,29.498,29.5225,29.4898,29.498,35900.0
2014-03-11 15:20:00,36.14,36.16,36.13,36.16,24200.0,29.498,29.5143,29.4898,29.5143,24200.0
2014-03-11 15:25:00,36.16,36.18,36.14,36.18,34500.0,29.5143,29.5306,29.498,29.5306,34500.0
2014-03-11 15:30:00,36.17,36.2,36.16,36.18,48000.0,29.5225,29.5469,29.5143,29.5306,48000.0
2014-03-11 15:35:00,36.18,36.2,36.17,36.17,54600.0,29.5306,29.5469,29.5225,29.5225,54600.0
2014-03-11 15:40:00,36.18,36.18,36.14,36.15,54300.0,29.5306,29.5306,29.498,29.5061,54300.0
2014-03-11 15:45:00,36.15,36.15,36.1,36.1,92100.0,29.5061,29.5061,29.4653,29.4653,92100.0
2014-03-11 15:50:00,36.11,36.21,36.11,36.2,255000.0,29.4735,29.5551,29.4735,29.5469,255000.0
2014-03-11 15:55:00,36.2,36.24,36.19,36.23,119400.0,29.5469,29.5796,29.5388,29.5714,119400.0
2014-03-12 09:30:00,36.22,36.63,36.05,36.62,110300.0,29.5633,29.8979,29.4245,29.8897,110300.0
2014-03-12 09:35:00,36.61,36.93,36.59,36.78,148100.0,29.8816,30.1428,29.8653,30.0203,148100.0
2014-03-12 09:40:00,36.76,36.79,36.53,36.68,34600.0,30.004,30.0285,29.8163,29.9387,34600.0
2014-03-12 09:45:00,36.69,36.7,36.36,36.61,61000.0,29.9469,29.955,29.6775,29.8816,61000.0
2014-03-12 09:50:00,36.61,36.72,36.53,36.66,57000.0,29.8816,29.9714,29.8163,29.9224,57000.0
2014-03-12 09:55:00,36.67,36.72,36.66,36.71,43400.0,29.9306,29.9714,29.9224,29.9632,43400.0
2014-03-12 10:00:00,36.7,36.83,36.65,36.82,82200.0,29.955,30.0612,29.9142,30.053,82200.0
2014-03-12 10:05:00,36.84,36.89,36.74,36.76,114600.0,30.0693,30.1101,29.9877,30.004,114600.0
2014-03-12 10:10:00,36.75,36.76,36.67,36.68,30000.0,29.9959,30.004,29.9306,29.9387,30000.0
2014-03-12 10:15:00,36.7,36.8,36.69,36.76,28100.0,29.955,30.0367,29.9469,30.004,28100.0
2014-03-12 10:20:00,36.77,36.87,36.77,36.81,61300.0,30.0122,30.0938,30.0122,30.0448,61300.0
2014-03-12 10:25:00,36.81,36.88,36.8,36.84,47500.0,30.0448,30.102,30.0367,30.0693,47500.0
2014-03-12 10:30:00,36.84,36.89,36.82,36.85,78000.0,30.0693,30.1101,30.053,30.0775,78000.0
2014-03-12 10:35:00,36.85,36.86,36.81,36.82,21000.0,30.0775,30.0856,30.0448,30.053,21000.0
2014-03-12 10:40:00,36.81,36.86,36.81,36.86,34400.0,30.0448,30.0856,30.0448,30.0856,34400.0
2014-03-12 10:45:00,36.86,36.89,36.82,36.83,23700.0,30.0856,30.1101,30.053,30.0612,23700.0
2014-03-12 10:50:00,36.83,36.89,36.8,36.89,11100.0,30.0612,30.1101,30.0367,30.1101,11100.0
2014-03-12 10:55:00,36.9,36.91,36.88,36.9,74600.0,30.1183,30.1265,30.102,30.1183,74600.0
2014-03-12 11:00:00,36.89,36.9,36.88,36.9,12100.0,30.1101,30.1183,30.102,30.1183,12100.0
2014-03-12 11:05:00,36.89,36.91,36.88,36.9,38600.0,30.1101,30.1265,30.102,30.1183,38600.0
2014-03-12 11:10:00,36.9,36.91,36.87,36.88,52300.0,30.1183,30.1265,30.0938,30.102,52300.0
2014-03-12 11:15:00,36.89,36.9,36.88,36.9,39700.0,30.1101,30.1183,30.102,30.1183,39700.0
2014-03-12 11:20:00,36.9,36.95,36.88,36.94,65900.0,30.1183,30.1591,30.102,30.1509,65900.0
2014-03-12 11:25:00,36.94,37.0,36.94,36.95,44000.0,30.1509,30.1999,30.1509,30.1591,44000.0
2014-03-12 11:30:00,36.96,36.96,36.89,36.89,39800.0,30.1673,30.1673,30.1101,30.1101,39800.0
2014-03-12 11:35:00,36.89,36.91,36.88,36.89,42200.0,30.1101,30.1265,30.102,30.1101,42200.0
2014-03-12 11:40:00,36.89,36.91,36.88,36.9,40600.0,30.1101,30.1265,30.102,30.1183,40600.0
2014-03-12 11:45:00,36.9,36.94,36.89,36.93,66500.0,30.1183,30.1509,30.1101,30.1428,66500.0
2014-03-12 11:50:00,36.93,36.93,36.91,36.91,27700.0,30.1428,30.1428,30.1265,30.1265,27700.0
2014-03-12 11:55:00,36.92,36.92,36.85,36.9,57100.0,30.1346,30.1346,30.0775,30.1183,57100.0
2014-03-12 12:00:00,36.9,36.98,36.9,36.98,30500.0,30.1183,30.1836,30.1183,30.1836,30500.0
2014-03-12 12:05:00,36.98,37.0,36.96,36.99,28000.0,30.1836,30.1999,30.1673,30.1917,28000.0
2014-03-12 12:10:00,36.98,36.99,36.97,36.99,18400.0,30.1836,30.1917,30.1754,30.1917,18400.0
2014-03-12 12:15:00,36.99,37.06,36.99,37.06,142800.0,30.1917,30.2489,30.1917,30.2489,142800.0
2014-03-12 12:20:00,37.06,37.13,37.06,37.13,34600.0,30.2489,30.306,30.2489,30.306,34600.0
2014-03-12 12:25:00,37.13,37.14,37.01,37.02,62200.0,30.306,30.3142,30.2081,30.2162,62200.0
2014-03-12 12:30:00,37.03,37.03,36.94,36.95,40400.0,30.2244,30.2244,30.1509,30.1591,40400.0
2014-03-12 12:35:00,36.95,36.95,36.91,36.92,34000.0,30.1591,30.1591,30.1265,30.1346,34000.0
2014-03-12 12:40:00,36.92,36.99,36.92,36.97,30100.0,30.1346,30.1917,30.1346,30.1754,30100.0
2014-03-12 12:45:00,36.98,37.01,36.97,36.98,35900.0,30.1836,30.2081,30.1754,30.1836,35900.0
2014-03-12 12:50:00,36.98,37.03,36.98,37.03,20800.0,30.1836,30.2244,30.1836,30.2244,20800.0
2014-03-12 12:55:00,37.04,37.1,37.04,37.1,17900.0,30.2326,30.2815,30.2326,30.2815,17900.0
2014-03-12 13:00:00,37.1,37.14,37.09,37.14,21500.0,30.2815,30.3142,30.2734,30.3142,21500.0
2014-03-12 13:05:00,37.14,37.18,37.14,37.17,17400.0,30.3142,30.3468,30.3142,30.3387,17400.0
2014-03-12 13:10:00,37.17,37.18,37.02,37.03,36300.0,30.3387,30.3468,30.2162,30.2244,36300.0
2014-03-12 13:15:00,37.03,37.11,37.03,37.11,13800.0,30.2244,30.2897,30.2244,30.2897,13800.0
2014-03-12 13:20:00,37.12,37.14,37.08,37.08,17900.0,30.2979,30.3142,30.2652,30.2652,17900.0
2014-03-12 13:25:00,37.09,37.12,37.09,37.12,29100.0,30.2734,30.2979,30.2734,30.2979,29100.0
2014-03-12 13:30:00,37.12,37.19,37.12,37.18,16500.0,30.2979,30.355,30.2979,30.3468,16500.0
2014-03-12 13:35:00,37.18,37.19,37.14,37.16,21700.0,30.3468,30.355,30.3142,30.3305,21700.0
2014-03-12 13:40:00,37.17,37.19,37.16,37.18,17900.0,30.3387,30.355,30.3305,30.3468,17900.0
2014-03-12 13:45:00,37.19,37.2,37.16,37.2,32000.0,30.355,30.3632,30.3305,30.3632,32000.0
2014-03-12 13:50:00,37.2,37.21,37.17,37.19,27500.0,30.3632,30.3713,30.3387,30.355,27500.0
2014-03-12 13:55:00,37.18,37.2,37.18,37.2,19100.0,30.3468,30.3632,30.3468,30.3632,19100.0
2014-03-12 14:00:00,37.2,37.21,37.18,37.19,33500.0,30.3632,30.3713,30.3468,30.355,33500.0
2014-03-12 14:05:00,37.19,37.19,37.09,37.09,41900.0,30.355,30.355,30.2734,30.2734,41900.0
2014-03-12 14:10:00,37.09,37.11,37.04,37.06,88200.0,30.2734,30.2897,30.2326,30.2489,88200.0
2014-03-12 14:15:00,37.05,37.15,37.05,37.15,48600.0,30.2407,30.3223,30.2407,30.3223,48600.0
2014-03-12 14:20:00,37.15,37.25,37.15,37.25,21000.0,30.3223,30.404,30.3223,30.404,21000.0
2014-03-12 14:25:00,37.25,37.29,37.24,37.29,39400.0,30.404,30.4366,30.3958,30.4366,39400.0
2014-03-12 14:30:00,37.29,37.33,37.28,37.33,33500.0,30.4366,30.4693,30.4285,30.4693,33500.0
2014-03-12 14:35:00,37.33,37.38,37.32,37.38,42800.0,30.4693,30.5101,30.4611,30.5101,42800.0
2014-03-12 14:40:00,37.38,37.4,37.36,37.38,55900.0,30.5101,30.5264,30.4937,30.5101,55900.0
2014-03-12 14:45:00,37.38,37.38,37.29,37.29,42400.0,30.5101,30.5101,30.4366,30.4366,42400.0
2014-03-12 14:50:00,37.29,37.37,37.29,37.36,31500.0,30.4366,30.5019,30.4366,30.4937,31500.0
2014-03-12 14:55:00,37.37,37.45,37.37,37.44,75600.0,30.5019,30.5672,30.5019,30.559,75600.0
2014-03-12 15:00:00,37.44,37.48,37.37,37.4,66200.0,30.559,30.5917,30.5019,30.5264,66200.0
2014-03-12 15:05:00,37.41,37.44,37.36,37.36,64300.0,30.5346,30.559,30.4937,30.4937,64300.0
2014-03-12 15:10:00,37.36,37.39,37.33,37.33,52200.0,30.4937,30.5182,30.4693,30.4693,52200.0
2014-03-12 15:15:00,37.33,37.33,37.18,37.22,86900.0,30.4693,30.4693,30.3468,30.3795,86900.0
2014-03-12 15:20:00,37.21,37.32,37.2,37.29,58800.0,30.3713,30.4611,30.3632,30.4366,58800.0
2014-03-12 15:25:00,37.3,37.3,37.25,37.26,32000.0,30.4448,30.4448,30.404,30.4121,32000.0
2014-03-12 15:30:00,37.25,37.26,37.2,37.23,49600.0,30.404,30.4121,30.3632,30.3876,49600.0
2014-03-12 15:35:00,37.23,37.27,37.23,37.27,58800.0,30.3876,30.4203,30.3876,30.4203,58800.0
2014-03-12 15:40:00,37.27,37.27,37.22,37.23,42400.0,30.4203,30.4203,30.3795,30.3876,42400.0
2014-03-12 15:45:00,37.22,37.27,37.21,37.27,97700.0,30.3795,30.4203,30.3713,30.4203,97700.0
2014-03-12 15:50:00,37.27,37.31,37.26,37.29,88200.0,30.4203,30.4529,30.4121,30.4366,88200.0
2014-03-12 15:55:00,37.29,37.32,37.26,37.32,142900.0,30.4366,30.4611,30.4121,30.4611,142900.0
2014-03-13 09:30:00,37.43,37.5,37.34,37.48,57800.0,30.5509,30.608,30.4774,30.5917,57800.0
2014-03-13 09:35:00,37.48,37.65,37.45,37.45,39900.0,30.5917,30.7304,30.5672,30.5672,39900.0
2014-03-13 09:40:00,37.43,37.52,37.43,37.44,29400.0,30.5509,30.6243,30.5509,30.559,29400.0
2014-03-13 09:45:00,37.42,37.6,37.42,37.48,34600.0,30.5427,30.6896,30.5427,30.5917,34600.0
2014-03-13 09:50:00,37.47,37.61,37.45,37.52,41600.0,30.5835,30.6978,30.5672,30.6243,41600.0
2014-03-13 09:55:00,37.52,37.65,37.52,37.65,22200.0,30.6243,30.7304,30.6243,30.7304,22200.0
2014-03-13 10:00:00,37.66,37.69,37.59,37.65,27000.0,30.7386,30.7631,30.6815,30.7304,27000.0
2014-03-13 10:05:00,37.65,37.65,37.47,37.48,53300.0,30.7304,30.7304,30.5835,30.5917,53300.0
2014-03-13 10:10:00,37.48,37.48,37.43,37.46,28600.0,30.5917,30.5917,30.5509,30.5754,28600.0
2014-03-13 10:15:00,37.47,37.5,37.37,37.37,96500.0,30.5835,30.608,30.5019,30.5019,96500.0
2014-03-13 10:20:00,37.38,37.42,37.37,37.38,93100.0,30.5101,30.5427,30.5019,30.5101,93100.0
2014-03-13 10:25:00,37.39,37.5,37.38,37.48,52600.0,30.5182,30.608,30.5101,30.5917,52600.0
2014-03-13 10:30:00,37.48,37.48,37.34,37.34,20100.0,30.5917,30.5917,30.4774,30.4774,20100.0
2014-03-13 10:35:00,37.34,37.4,37.24,37.25,67900.0,30.4774,30.5264,30.3958,30.404,67900.0
2014-03-13 10:40:00,37.25,37.26,37.19,37.23,37700.0,30.404,30.4121,30.355,30.3876,37700.0
2014-03-13 10:45:00,37.23,37.24,37.15,37.15,18500.0,30.3876,30.3958,30.3223,30.3223,18500.0
2014-03-13 10:50:00,37.16,37.3,37.15,37.27,18800.0,30.3305,30.4448,30.3223,30.4203,18800.0
2014-03-13 10:55:00,37.27,37.41,37.23,37.38,29900.0,30.4203,30.5346,30.3876,30.5101,29900.0
2014-03-13 11:00:00,37.38,37.42,37.34,37.39,20200.0,30.5101,30.5427,30.4774,30.5182,20200.0
2014-03-13 11:05:00,37.38,37.38,37.27,37.31,53000.0,30.5101,30.5101,30.4203,30.4529,53000.0
2014-03-13 11:10:00,37.32,37.4,37.32,37.34,45500.0,30.4611,30.5264,30.4611,30.4774,45500.0
2014-03-13 11:15:00,37.34,37.35,37.23,37.25,64500.0,30.4774,30.4856,30.3876,30.404,64500.0
2014-03-13 11:20:00,37.25,37.25,37.15,37.16,29800.0,30.404,30.404,30.3223,30.3305,29800.0
2014-03-13 11:25:00,37.15,37.15,36.99,36.99,71900.0,30.3223,30.3223,30.1917,30.1917,71900.0
2014-03-13 11:30:00,36.99,37.05,36.91,37.05,51100.0,30.1917,30.2407,30.1265,30.2407,51100.0
2014-03-13 11:35:00,37.05,37.19,37.05,37.17,32600.0,30.2407,30.355,30.2407,30.3387,32600.0
2014-03-13 11:40:00,37.17,37.18,37.13,37.14,44300.0,30.3387,30.3468,30.306,30.3142,44300.0
2014-03-13 11:45:00,37.13,37.14,37.08,37.12,21800.0,30.306,30.3142,30.2652,30.2979,21800.0
2014-03-13 11:50:00,37.12,37.12,37.07,37.09,23500.0,30.2979,30.2979,30.257,30.2734,23500.0
2014-03-13 11:55:00,37.08,37.08,37.01,37.01,14400.0,30.2652,30.2652,30.2081,30.2081,14400.0
2014-03-13 12:00:00,37.01,37.08,37.0,37.07,26000.0,30.2081,30.2652,30.1999,30.257,26000.0
2014-03-13 12:05:00,37.08,37.08,37.01,37.03,25500.0,30.2652,30.2652,30.2081,30.2244,25500.0
2014-03-13 12:10:00,37.03,37.06,36.99,37.0,29100.0,30.2244,30.2489,30.1917,30.1999,29100.0
2014-03-13 12:15:00,37.0,37.05,37.0,37.05,13700.0,30.1999,30.2407,30.1999,30.2407,13700.0
2014-03-13 12:20:00,37.05,37.08,37.0,37.0,37300.0,30.2407,30.2652,30.1999,30.1999,37300.0
2014-03-13 12:25:00,37.0,37.02,36.99,36.99,37600.0,30.1999,30.2162,30.1917,30.1917,37600.0
2014-03-13 12:30:00,37.0,37.02,36.99,37.0,59200.0,30.1999,30.2162,30.1917,30.1999,59200.0
2014-03-13 12:35:00,36.99,37.0,36.86,36.87,33800.0,30.1917,30.1999,30.0856,30.0938,33800.0
2014-03-13 12:40:00,36.86,36.98,36.86,36.98,18200.0,30.0856,30.1836,30.0856,30.1836,18200.0
2014-03-13 12:45:00,36.98,36.98,36.91,36.91,20700.0,30.1836,30.1836,30.1265,30.1265,20700.0
2014-03-13 12:50:00,36.92,36.92,36.81,36.81,30400.0,30.1346,30.1346,30.0448,30.0448,30400.0
2014-03-13 12:55:00,36.81,36.82,36.74,36.76,30800.0,30.0448,30.053,29.9877,30.004,30800.0
2014-03-13 13:00:00,36.75,36.75,36.57,36.61,40300.0,29.9959,29.9959,29.8489,29.8816,40300.0
2014-03-13 13:05:00,36.6,36.63,36.52,36.63,25800.0,29.8734,29.8979,29.8081,29.8979,25800.0
2014-03-13 13:10:00,36.64,36.84,36.64,36.82,55200.0,29.9061,30.0693,29.9061,30.053,55200.0
2014-03-13 13:15:00,36.84,36.91,36.83,36.89,46500.0,30.0693,30.1265,30.0612,30.1101,46500.0
2014-03-13 13:20:00,36.89,36.89,36.82,36.84,61800.0,30.1101,30.1101,30.053,30.0693,61800.0
2014-03-13 13:25:00,36.85,36.93,36.84,36.91,91200.0,30.0775,30.1428,30.0693,30.1265,91200.0
2014-03-13 13:30:00,36.92,36.98,36.89,36.89,36600.0,30.1346,30.1836,30.1101,30.1101,36600.0
2014-03-13 13:35:00,36.89,36.92,36.89,36.9,25800.0,30.1101,30.1346,30.1101,30.1183,25800.0
2014-03-13 13:40:00,36.89,37.0,36.89,36.99,30500.0,30.1101,30.1999,30.1101,30.1917,30500.0
2014-03-13 13:45:00,37.0,37.06,37.0,37.0,27600.0,30.1999,30.2489,30.1999,30.1999,27600.0
2014-03-13 13:50:00,37.0,37.0,36.88,36.88,37800.0,30.1999,30.1999,30.102,30.102,37800.0
2014-03-13 13:55:00,36.88,36.88,36.79,36.81,32200.0,30.102,30.102,30.0285,30.0448,32200.0
2014-03-13 14:00:00,36.82,36.84,36.8,36.8,24000.0,30.053,30.0693,30.0367,30.0367,24000.0
2014-03-13 14:05:00,36.81,36.81,36.69,36.69,32400.0,30.0448,30.0448,29.9469,29.9469,32400.0
2014-03-13 14:10:00,36.68,36.74,36.66,36.73,34300.0,29.9387,29.9877,29.9224,29.9795,34300.0
2014-03-13 14:15:00,36.73,36.76,36.68,36.71,28900.0,29.9795,30.004,29.9387,29.9632,28900.0
2014-03-13 14:20:00,36.7,36.7,36.62,36.66,29700.0,29.955,29.955,29.8897,29.9224,29700.0
2014-03-13 14:25:00,36.66,36.7,36.66,36.67,27800.0,29.9224,29.955,29.9224,29.9306,27800.0
2014-03-13 14:30:00,36.67,36.8,36.67,36.78,34300.0,29.9306,30.0367,29.9306,30.0203,34300.0
2014-03-13 14:35:00,36.77,36.79,36.7,36.71,41700.0,30.0122,30.0285,29.955,29.9632,41700.0
2014-03-13 14:40:00,36.72,36.79,36.72,36.75,29200.0,29.9714,30.0285,29.9714,29.9959,29200.0
2014-03-13 14:45:00,36.76,36.76,36.7,36.72,25800.0,30.004,30.004,29.955,29.9714,25800.0
2014-03-13 14:50:00,36.73,36.73,36.7,36.73,19300.0,29.9795,29.9795,29.955,29.9795,19300.0
2014-03-13 14:55:00,36.73,36.76,36.7,36.76,22200.0,29.9795,30.004,29.955,30.004,22200.0
2014-03-13 15:00:00,36.76,36.81,36.71,36.8,41800.0,30.004,30.0448,29.9632,30.0367,41800.0
2014-03-13 15:05:00,36.8,36.8,36.71,36.71,43700.0,30.0367,30.0367,29.9632,29.9632,43700.0
2014-03-13 15:10:00,36.72,36.74,36.69,36.72,36200.0,29.9714,29.9877,29.9469,29.9714,36200.0
2014-03-13 15:15:00,36.72,36.73,36.61,36.61,35000.0,29.9714,29.9795,29.8816,29.8816,35000.0
2014-03-13 15:20:00,36.61,36.68,36.6,36.65,45500.0,29.8816,29.9387,29.8734,29.9142,45500.0
2014-03-13 15:25:00,36.66,36.7,36.66,36.67,26500.0,29.9224,29.955,29.9224,29.9306,26500.0
2014-03-13 15:30:00,36.68,36.72,36.68,36.7,25600.0,29.9387,29.9714,29.9387,29.955,25600.0
2014-03-13 15:35:00,36.7,36.75,36.69,36.75,41900.0,29.955,29.9959,29.9469,29.9959,41900.0
2014-03-13 15:40:00,36.75,36.83,36.74,36.82,48000.0,29.9959,30.0612,29.9877,30.053,48000.0
2014-03-13 15:45:00,36.81,36.9,36.79,36.89,47600.0,30.0448,30.1183,30.0285,30.1101,47600.0
2014-03-13 15:50:00,36.89,36.89,36.83,36.84,56200.0,30.1101,30.1101,30.0612,30.0693,56200.0
2014-03-13 15:55:00,36.84,36.87,36.83,36.83,89600.0,30.0693,30.0938,30.0612,30.0612,89600.0
2014-03-14 09:30:00,36.6,36.89,36.6,36.7,61600.0,29.8734,30.1101,29.8734,29.955,61600.0
2014-03-14 09:35:00,36.7,36.8,36.67,36.79,76300.0,29.955,30.0367,29.9306,30.0285,76300.0
2014-03-14 09:40:00,36.79,36.98,36.79,36.98,63100.0,30.0285,30.1836,30.0285,30.1836,63100.0
2014-03-14 09:45:00,36.99,37.05,36.91,36.94,28200.0,30.1917,30.2407,30.1265,30.1509,28200.0
2014-03-14 09:50:00,36.93,36.94,36.68,36.76,66200.0,30.1428,30.1509,29.9387,30.004,66200.0
2014-03-14 09:55:00,36.79,36.84,36.72,36.73,8300.0,30.0285,30.0693,29.9714,29.9795,8300.0
2014-03-14 10:00:00,36.73,36.86,36.73,36.74,58800.0,29.9795,30.0856,29.9795,29.9877,58800.0
2014-03-14 10:05:00,36.75,36.93,36.75,36.87,45000.0,29.9959,30.1428,29.9959,30.0938,45000.0
2014-03-14 10:10:00,36.87,36.87,36.8,36.84,17400.0,30.0938,30.0938,30.0367,30.0693,17400.0
2014-03-14 10:15:00,36.83,36.9,36.77,36.88,51500.0,30.0612,30.1183,30.0122,30.102,51500.0
2014-03-14 10:20:00,36.9,36.9,36.78,36.83,15200.0,30.1183,30.1183,30.0203,30.0612,15200.0
2014-03-14 10:25:00,36.82,36.91,36.81,36.88,13700.0,30.053,30.1265,30.0448,30.102,13700.0
2014-03-14 10:30:00,36.89,36.91,36.82,36.84,18100.0,30.1101,30.1265,30.053,30.0693,18100.0
2014-03-14 10:35:00,36.84,36.91,36.84,36.87,11500.0,30.0693,30.1265,30.0693,30.0938,11500.0
2014-03-14 10:40:00,36.89,36.98,36.89,36.92,17100.0,30.1101,30.1836,30.1101,30.1346,17100.0
2014-03-14 10:45:00,36.92,36.92,36.73,36.76,70500.0,30.1346,30.1346,29.9795,30.004,70500.0
2014-03-14 10:50:00,36.76,36.77,36.73,36.73,32100.0,30.004,30.0122,29.9795,29.9795,32100.0
2014-03-14 10:55:00,36.73,36.77,36.72,36.75,22400.0,29.9795,30.0122,29.9714,29.9959,22400.0
2014-03-14 11:00:00,36.77,36.81,36.76,36.79,19900.0,30.0122,30.0448,30.004,30.0285,19900.0
2014-03-14 11:05:00,36.79,36.83,36.78,36.82,19700.0,30.0285,30.0612,30.0203,30.053,19700.0
2014-03-14 11:10:00,36.82,36.82,36.76,36.76,10000.0,30.053,30.053,30.004,30.004,10000.0
2014-03-14 11:15:00,36.77,36.85,36.76,36.85,17900.0,30.0122,30.0775,30.004,30.0775,17900.0
2014-03-14 11:20:00,36.85,36.85,36.77,36.79,16600.0,30.0775,30.0775,30.0122,30.0285,16600.0
2014-03-14 11:25:00,36.79,36.82,36.77,36.78,26700.0,30.0285,30.053,30.0122,30.0203,26700.0
2014-03-14 11:30:00,36.78,36.79,36.75,36.75,39000.0,30.0203,30.0285,29.9959,29.9959,39000.0
2014-03-14 11:35:00,36.76,36.76,36.68,36.69,64700.0,30.004,30.004,29.9387,29.9469,64700.0
2014-03-14 11:40:00,36.7,36.75,36.69,36.69,75800.0,29.955,29.9959,29.9469,29.9469,75800.0
2014-03-14 11:45:00,36.68,36.78,36.67,36.77,13400.0,29.9387,30.0203,29.9306,30.0122,13400.0
2014-03-14 11:50:00,36.8,36.87,36.79,36.8,29800.0,30.0367,30.0938,30.0285,30.0367,29800.0
2014-03-14 11:55:00,36.8,36.82,36.73,36.78,21700.0,30.0367,30.053,29.9795,30.0203,21700.0
2014-03-14 12:00:00,36.78,36.79,36.67,36.68,30000.0,30.0203,30.0285,29.9306,29.9387,30000.0
2014-03-14 12:05:00,36.69,36.77,36.69,36.77,104400.0,29.9469,30.0122,29.9469,30.0122,104400.0
2014-03-14 12:10:00,36.77,36.84,36.77,36.8,36100.0,30.0122,30.0693,30.0122,30.0367,36100.0
2014-03-14 12:15:00,36.8,36.85,36.8,36.83,19900.0,30.0367,30.0775,30.0367,30.0612,19900.0
2014-03-14 12:20:00,36.83,36.89,36.83,36.89,17600.0,30.0612,30.1101,30.0612,30.1101,17600.0
2014-03-14 12:25:00,36.89,36.89,36.82,36.84,17200.0,30.1101,30.1101,30.053,30.0693,17200.0
2014-03-14 12:30:00,36.84,36.89,36.83,36.84,72300.0,30.0693,30.1101,30.0612,30.0693,72300.0
2014-03-14 12:35:00,36.85,36.91,36.81,36.86,23100.0,30.0775,30.1265,30.0448,30.0856,23100.0
2014-03-14 12:40:00,36.86,36.92,36.85,36.89,14600.0,30.0856,30.1346,30.0775,30.1101,14600.0
2014-03-14 12:45:00,36.9,36.91,36.77,36.79,63900.0,30.1183,30.1265,30.0122,30.0285,63900.0
2014-03-14 12:50:00,36.78,36.82,36.78,36.81,69300.0,30.0203,30.053,30.0203,30.0448,69300.0
2014-03-14 12:55:00,36.81,36.93,36.81,36.93,11200.0,30.0448,30.1428,30.0448,30.1428,11200.0
2014-03-14 13:00:00,36.93,36.94,36.86,36.87,13900.0,30.1428,30.1509,30.0856,30.0938,13900.0
2014-03-14 13:05:00,36.87,36.89,36.83,36.85,16700.0,30.0938,30.1101,30.0612,30.0775,16700.0
2014-03-14 13:10:00,36.85,36.9,36.81,36.88,15600.0,30.0775,30.1183,30.0448,30.102,15600.0
2014-03-14 13:15:00,36.88,36.92,36.85,36.92,6700.0,30.102,30.1346,30.0775,30.1346,6700.0
2014-03-14 13:20:00,36.92,36.93,36.83,36.84,33700.0,30.1346,30.1428,30.0612,30.0693,33700.0
2014-03-14 13:25:00,36.84,36.85,36.79,36.85,33900.0,30.0693,30.0775,30.0285,30.0775,33900.0
2014-03-14 13:30:00,36.85,36.87,36.84,36.86,11400.0,30.0775,30.0938,30.0693,30.0856,11400.0
2014-03-14 13:35:00,36.86,36.88,36.85,36.86,18600.0,30.0856,30.102,30.0775,30.0856,18600.0
2014-03-14 13:40:00,36.86,36.86,36.79,36.82,25900.0,30.0856,30.0856,30.0285,30.053,25900.0
2014-03-14 13:45:00,36.81,36.83,36.79,36.81,13600.0,30.0448,30.0612,30.0285,30.0448,13600.0
2014-03-14 13:50:00,36.81,36.85,36.81,36.85,19800.0,30.0448,30.0775,30.0448,30.0775,19800.0
2014-03-14 13:55:00,36.85,36.85,36.8,36.85,26700.0,30.0775,30.0775,30.0367,30.0775,26700.0
2014-03-14 14:00:00,36.85,36.85,36.83,36.84,5300.0,30.0775,30.0775,30.0612,30.0693,5300.0
2014-03-14 14:05:00,36.84,36.9,36.83,36.9,17000.0,30.0693,30.1183,30.0612,30.1183,17000.0
2014-03-14 14:10:00,36.9,36.9,36.87,36.89,11900.0,30.1183,30.1183,30.0938,30.1101,11900.0
2014-03-14 14:15:00,36.89,36.9,36.84,36.87,29700.0,30.1101,30.1183,30.0693,30.0938,29700.0
2014-03-14 14:20:00,36.86,36.87,36.85,36.85,8000.0,30.0856,30.0938,30.0775,30.0775,8000.0
2014-03-14 14:25:00,36.86,36.86,36.83,36.85,11300.0,30.0856,30.0856,30.0612,30.0775,11300.0
2014-03-14 14:30:00,36.85,36.85,36.83,36.85,6800.0,30.0775,30.0775,30.0612,30.0775,6800.0
2014-03-14 14:35:00,36.84,36.84,36.8,36.8,11600.0,30.0693,30.0693,30.0367,30.0367,11600.0
2014-03-14 14:40:00,36.8,36.83,36.76,36.82,11600.0,30.0367,30.0612,30.004,30.053,11600.0
2014-03-14 14:45:00,36.81,36.82,36.8,36.81,16400.0,30.0448,30.053,30.0367,30.0448,16400.0
2014-03-14 14:50:00,36.82,36.82,36.78,36.78,5700.0,30.053,30.053,30.0203,30.0203,5700.0
2014-03-14 14:55:00,36.78,36.78,36.75,36.75,9200.0,30.0203,30.0203,29.9959,29.9959,9200.0
2014-03-14 15:00:00,36.75,36.81,36.75,36.81,4500.0,29.9959,30.0448,29.9959,30.0448,4500.0
2014-03-14 15:05:00,36.8,36.82,36.74,36.74,49800.0,30.0367,30.053,29.9877,29.9877,49800.0
2014-03-14 15:10:00,36.75,36.75,36.73,36.74,6300.0,29.9959,29.9959,29.9795,29.9877,6300.0
2014-03-14 15:15:00,36.74,36.74,36.69,36.7,20600.0,29.9877,29.9877,29.9469,29.955,20600.0
2014-03-14 15:20:00,36.7,36.73,36.68,36.7,33100.0,29.955,29.9795,29.9387,29.955,33100.0
2014-03-14 15:25:00,36.7,36.73,36.69,36.73,12200.0,29.955,29.9795,29.9469,29.9795,12200.0
2014-03-14 15:30:00,36.73,36.77,36.72,36.77,15300.0,29.9795,30.0122,29.9714,30.0122,15300.0
2014-03-14 15:35:00,36.77,36.77,36.74,36.76,13500.0,30.0122,30.0122,29.9877,30.004,13500.0
2014-03-14 15:40:00,36.76,36.77,36.75,36.77,16600.0,30.004,30.0122,29.9959,30.0122,16600.0
2014-03-14 15:45:00,36.77,36.77,36.74,36.76,25200.0,30.0122,30.0122,29.9877,30.004,25200.0
2014-03-14 15:50:00,36.76,36.76,36.72,36.74,42100.0,30.004,30.004,29.9714,29.9877,42100.0
2014-03-14 15:55:00,36.73,36.75,36.68,36.68,102800.0,29.9795,29.9959,29.9387,29.9387,102800.0
2014-03-17 09:30:00,36.92,36.92,36.7,36.86,56500.0,30.1346,30.1346,29.955,30.0856,56500.0
2014-03-17 09:35:00,36.88,37.0,36.88,36.95,50500.0,30.102,30.1999,30.102,30.1591,50500.0
2014-03-17 09:40:00,36.96,37.0,36.88,36.93,48200.0,30.1673,30.1999,30.102,30.1428,48200.0
2014-03-17 09:45:00,36.95,37.02,36.89,36.97,20000.0,30.1591,30.2162,30.1101,30.1754,20000.0
2014-03-17 09:50:00,36.96,36.98,36.79,36.8,46000.0,30.1673,30.1836,30.0285,30.0367,46000.0
2014-03-17 09:55:00,36.8,36.83,36.77,36.83,41300.0,30.0367,30.0612,30.0122,30.0612,41300.0
2014-03-17 10:00:00,36.83,36.87,36.78,36.81,87000.0,30.0612,30.0938,30.0203,30.0448,87000.0
2014-03-17 10:05:00,36.81,36.81,36.79,36.81,39000.0,30.0448,30.0448,30.0285,30.0448,39000.0
2014-03-17 10:10:00,36.8,36.82,36.76,36.77,37800.0,30.0367,30.053,30.004,30.0122,37800.0
2014-03-17 10:15:00,36.78,36.84,36.78,36.8,18100.0,30.0203,30.0693,30.0203,30.0367,18100.0
2014-03-17 10:20:00,36.8,36.84,36.77,36.82,27700.0,30.0367,30.0693,30.0122,30.053,27700.0
2014-03-17 10:25:00,36.81,36.83,36.74,36.78,73900.0,30.0448,30.0612,29.9877,30.0203,73900.0
2014-03-17 10:30:00,36.8,36.81,36.75,36.8,29000.0,30.0367,30.0448,29.9959,30.0367,29000.0
2014-03-17 10:35:00,36.79,36.8,36.77,36.78,17200.0,30.0285,30.0367,30.0122,30.0203,17200.0
2014-03-17 10:40:00,36.8,36.85,36.76,36.76,34700.0,30.0367,30.0775,30.004,30.004,34700.0
2014-03-17 10:45:00,36.76,36.76,36.7,36.72,17500.0,30.004,30.004,29.955,29.9714,17500.0
2014-03-17 10:50:00,36.74,36.82,36.74,36.77,38600.0,29.9877,30.053,29.9877,30.0122,38600.0
2014-03-17 10:55:00,36.77,36.8,36.74,36.79,14800.0,30.0122,30.0367,29.9877,30.0285,14800.0
2014-03-17 11:00:00,36.78,36.9,36.78,36.86,19500.0,30.0203,30.1183,30.0203,30.0856,19500.0
2014-03-17 11:05:00,36.86,36.89,36.84,36.89,10300.0,30.0856,30.1101,30.0693,30.1101,10300.0
2014-03-17 11:10:00,36.89,36.9,36.84,36.84,18400.0,30.1101,30.1183,30.0693,30.0693,18400.0
2014-03-17 11:15:00,36.84,36.87,36.81,36.83,10500.0,30.0693,30.0938,30.0448,30.0612,10500.0
2014-03-17 11:20:00,36.82,36.82,36.76,36.76,17600.0,30.053,30.053,30.004,30.004,17600.0
2014-03-17 11:25:00,36.76,36.79,36.73,36.79,6200.0,30.004,30.0285,29.9795,30.0285,6200.0
2014-03-17 11:30:00,36.79,36.79,36.73,36.75,18200.0,30.0285,30.0285,29.9795,29.9959,18200.0
2014-03-17 11:35:00,36.74,36.74,36.68,36.72,21500.0,29.9877,29.9877,29.9387,29.9714,21500.0
2014-03-17 11:40:00,36.72,36.73,36.69,36.7,15300.0,29.9714,29.9795,29.9469,29.955,15300.0
2014-03-17 11:45:00,36.71,36.73,36.69,36.71,13600.0,29.9632,29.9795,29.9469,29.9632,13600.0
2014-03-17 11:50:00,36.71,36.73,36.7,36.73,17100.0,29.9632,29.9795,29.955,29.9795,17100.0
2014-03-17 11:55:00,36.74,36.79,36.72,36.72,19000.0,29.9877,30.0285,29.9714,29.9714,19000.0
2014-03-17 12:00:00,36.72,36.8,36.72,36.8,16700.0,29.9714,30.0367,29.9714,30.0367,16700.0
2014-03-17 12:05:00,36.79,36.81,36.78,36.79,11600.0,30.0285,30.0448,30.0203,30.0285,11600.0
2014-03-17 12:10:00,36.78,36.82,36.77,36.82,16400.0,30.0203,30.053,30.0122,30.053,16400.0
2014-03-17 12:15:00,36.82,36.85,36.82,36.84,8800.0,30.053,30.0775,30.053,30.0693,8800.0
2014-03-17 12:20:00,36.84,36.85,36.82,36.83,7400.0,30.0693,30.0775,30.053,30.0612,7400.0
2014-03-17 12:25:00,36.82,36.85,36.81,36.81,7000.0,30.053,30.0775,30.0448,30.0448,7000.0
2014-03-17 12:30:00,36.82,36.82,36.8,36.8,6200.0,30.053,30.053,30.0367,30.0367,6200.0
2014-03-17 12:35:00,36.8,36.8,36.77,36.77,8600.0,30.0367,30.0367,30.0122,30.0122,8600.0
2014-03-17 12:40:00,36.78,36.82,36.78,36.8,11200.0,30.0203,30.053,30.0203,30.0367,11200.0
2014-03-17 12:45:00,36.8,36.8,36.74,36.75,8100.0,30.0367,30.0367,29.9877,29.9959,8100.0
2014-03-17 12:50:00,36.76,36.79,36.74,36.75,69100.0,30.004,30.0285,29.9877,29.9959,69100.0
2014-03-17 12:55:00,36.76,36.87,36.76,36.86,8900.0,30.004,30.0938,30.004,30.0856,8900.0
2014-03-17 13:00:00,36.86,36.87,36.85,36.86,5900.0,30.0856,30.0938,30.0775,30.0856,5900.0
2014-03-17 13:05:00,36.85,36.86,36.83,36.84,4200.0,30.0775,30.0856,30.0612,30.0693,4200.0
2014-03-17 13:10:00,36.85,36.88,36.82,36.85,9800.0,30.0775,30.102,30.053,30.0775,9800.0
2014-03-17 13:15:00,36.86,36.89,36.83,36.88,7300.0,30.0856,30.1101,30.0612,30.102,7300.0
2014-03-17 13:20:00,36.89,36.95,36.89,36.94,25900.0,30.1101,30.1591,30.1101,30.1509,25900.0
2014-03-17 13:25:00,36.95,36.95,36.94,36.94,7100.0,30.1591,30.1591,30.1509,30.1509,7100.0
2014-03-17 13:30:00,36.94,36.96,36.92,36.93,7800.0,30.1509,30.1673,30.1346,30.1428,7800.0
2014-03-17 13:35:00,36.93,36.98,36.92,36.97,11000.0,30.1428,30.1836,30.1346,30.1754,11000.0
2014-03-17 13:40:00,36.97,37.01,36.97,36.99,15000.0,30.1754,30.2081,30.1754,30.1917,15000.0
2014-03-17 13:45:00,36.98,37.01,36.97,37.0,15900.0,30.1836,30.2081,30.1754,30.1999,15900.0
2014-03-17 13:50:00,37.01,37.02,37.0,37.01,12400.0,30.2081,30.2162,30.1999,30.2081,12400.0
2014-03-17 13:55:00,37.0,37.05,37.0,37.05,17000.0,30.1999,30.2407,30.1999,30.2407,17000.0
2014-03-17 14:00:00,37.04,37.05,37.01,37.03,18400.0,30.2326,30.2407,30.2081,30.2244,18400.0
2014-03-17 14:05:00,37.04,37.04,37.01,37.02,3800.0,30.2326,30.2326,30.2081,30.2162,3800.0
2014-03-17 14:10:00,37.02,37.03,37.0,37.0,7200.0,30.2162,30.2244,30.1999,30.1999,7200.0
2014-03-17 14:15:00,37.01,37.01,37.0,37.0,7800.0,30.2081,30.2081,30.1999,30.1999,7800.0
2014-03-17 14:20:00,37.0,37.06,37.0,37.06,12400.0,30.1999,30.2489,30.1999,30.2489,12400.0
2014-03-17 14:25:00,37.05,37.08,37.01,37.03,25500.0,30.2407,30.2652,30.2081,30.2244,25500.0
2014-03-17 14:30:00,37.02,37.03,37.01,37.01,5600.0,30.2162,30.2244,30.2081,30.2081,5600.0
2014-03-17 14:35:00,37.0,37.01,36.98,36.98,17100.0,30.1999,30.2081,30.1836,30.1836,17100.0
2014-03-17 14:40:00,36.98,36.98,36.93,36.94,30700.0,30.1836,30.1836,30.1428,30.1509,30700.0
2014-03-17 14:45:00,36.94,36.94,36.89,36.9,23100.0,30.1509,30.1509,30.1101,30.1183,23100.0
2014-03-17 14:50:00,36.91,36.92,36.86,36.89,24100.0,30.1265,30.1346,30.0856,30.1101,24100.0
2014-03-17 14:55:00,36.88,36.93,36.88,36.91,9200.0,30.102,30.1428,30.102,30.1265,9200.0
2014-03-17 15:00:00,36.91,36.91,36.88,36.9,24500.0,30.1265,30.1265,30.102,30.1183,24500.0
2014-03-17 15:05:00,36.9,36.91,36.89,36.9,32800.0,30.1183,30.1265,30.1101,30.1183,32800.0
2014-03-17 15:10:00,36.91,36.95,36.91,36.92,9500.0,30.1265,30.1591,30.1265,30.1346,9500.0
2014-03-17 15:15:00,36.92,36.94,36.88,36.88,9500.0,30.1346,30.1509,30.102,30.102,9500.0
2014-03-17 15:20:00,36.89,36.93,36.88,36.92,4700.0,30.1101,30.1428,30.102,30.1346,4700.0
2014-03-17 15:25:00,36.91,36.91,36.86,36.89,18900.0,30.1265,30.1265,30.0856,30.1101,18900.0
2014-03-17 15:30:00,36.89,36.92,36.86,36.88,12600.0,30.1101,30.1346,30.0856,30.102,12600.0
2014-03-17 15:35:00,36.87,36.88,36.84,36.88,12000.0,30.0938,30.102,30.0693,30.102,12000.0
2014-03-17 15:40:00,36.87,36.88,36.84,36.84,19600.0,30.0938,30.102,30.0693,30.0693,19600.0
2014-03-17 15:45:00,36.84,36.9,36.84,36.9,21300.0,30.0693,30.1183,30.0693,30.1183,21300.0
2014-03-17 15:50:00,36.89,36.94,36.89,36.92,45700.0,30.1101,30.1509,30.1101,30.1346,45700.0
2014-03-17 15:55:00,36.91,36.91,36.86,36.88,50100.0,30.1265,30.1265,30.0856,30.102,50100.0
2014-03-18 09:30:00,37.2,37.2,36.88,36.96,39900.0,30.3632,30.3632,30.102,30.1673,39900.0
2014-03-18 09:35:00,36.94,37.07,36.94,36.98,25900.0,30.1509,30.257,30.1509,30.1836,25900.0
2014-03-18 09:40:00,36.97,37.02,36.93,36.98,4600.0,30.1754,30.2162,30.1428,30.1836,4600.0
2014-03-18 09:45:00,36.98,37.19,36.98,37.18,28900.0,30.1836,30.355,30.1836,30.3468,28900.0
2014-03-18 09:50:00,37.2,37.31,37.19,37.31,23400.0,30.3632,30.4529,30.355,30.4529,23400.0
2014-03-18 09:55:00,37.31,37.32,37.18,37.21,7000.0,30.4529,30.4611,30.3468,30.3713,7000.0
2014-03-18 10:00:00,37.24,37.25,37.16,37.2,9300.0,30.3958,30.404,30.3305,30.3632,9300.0
2014-03-18 10:05:00,37.2,37.22,37.18,37.21,6900.0,30.3632,30.3795,30.3468,30.3713,6900.0
2014-03-18 10:10:00,37.21,37.26,37.19,37.19,10000.0,30.3713,30.4121,30.355,30.355,10000.0
2014-03-18 10:15:00,37.19,37.27,37.19,37.27,15500.0,30.355,30.4203,30.355,30.4203,15500.0
2014-03-18 10:20:00,37.27,37.29,37.2,37.22,13400.0,30.4203,30.4366,30.3632,30.3795,13400.0
2014-03-18 10:25:00,37.22,37.27,37.21,37.24,9100.0,30.3795,30.4203,30.3713,30.3958,9100.0
2014-03-18 10:30:00,37.23,37.29,37.23,37.27,12600.0,30.3876,30.4366,30.3876,30.4203,12600.0
2014-03-18 10:35:00,37.26,37.28,37.19,37.25,20400.0,30.4121,30.4285,30.355,30.404,20400.0
2014-03-18 10:40:00,37.24,37.26,37.2,37.25,13100.0,30.3958,30.4121,30.3632,30.404,13100.0
2014-03-18 10:45:00,37.25,37.29,37.24,37.27,9500.0,30.404,30.4366,30.3958,30.4203,9500.0
2014-03-18 10:50:00,37.27,37.29,37.24,37.24,13100.0,30.4203,30.4366,30.3958,30.3958,13100.0
2014-03-18 10:55:00,37.23,37.27,37.22,37.22,14100.0,30.3876,30.4203,30.3795,30.3795,14100.0
2014-03-18 11:00:00,37.23,37.25,37.2,37.25,59500.0,30.3876,30.404,30.3632,30.404,59500.0
2014-03-18 11:05:00,37.25,37.28,37.23,37.28,11600.0,30.404,30.4285,30.3876,30.4285,11600.0
2014-03-18 11:10:00,37.29,37.33,37.28,37.32,26200.0,30.4366,30.4693,30.4285,30.4611,26200.0
2014-03-18 11:15:00,37.33,37.33,37.27,37.3,19800.0,30.4693,30.4693,30.4203,30.4448,19800.0
2014-03-18 11:20:00,37.3,37.33,37.29,37.29,8900.0,30.4448,30.4693,30.4366,30.4366,8900.0
2014-03-18 11:25:00,37.29,37.3,37.27,37.3,6700.0,30.4366,30.4448,30.4203,30.4448,6700.0
2014-03-18 11:30:00,37.3,37.35,37.28,37.3,8900.0,30.4448,30.4856,30.4285,30.4448,8900.0
2014-03-18 11:35:00,37.3,37.3,37.27,37.29,5300.0,30.4448,30.4448,30.4203,30.4366,5300.0
2014-03-18 11:40:00,37.29,37.32,37.26,37.27,7700.0,30.4366,30.4611,30.4121,30.4203,7700.0
2014-03-18 11:45:00,37.27,37.32,37.27,37.31,5400.0,30.4203,30.4611,30.4203,30.4529,5400.0
2014-03-18 11:50:00,37.31,37.32,37.29,37.29,10200.0,30.4529,30.4611,30.4366,30.4366,10200.0
2014-03-18 11:55:00,37.3,37.31,37.3,37.3,24600.0,30.4448,30.4529,30.4448,30.4448,24600.0
2014-03-18 12:00:00,37.3,37.34,37.29,37.34,44900.0,30.4448,30.4774,30.4366,30.4774,44900.0
2014-03-18 12:05:00,37.34,37.38,37.34,37.36,48800.0,30.4774,30.5101,30.4774,30.4937,48800.0
2014-03-18 12:10:00,37.36,37.48,37.35,37.48,41900.0,30.4937,30.5917,30.4856,30.5917,41900.0
2014-03-18 12:15:00,37.48,37.52,37.48,37.51,32500.0,30.5917,30.6243,30.5917,30.6162,32500.0
2014-03-18 12:20:00,37.51,37.52,37.48,37.48,30500.0,30.6162,30.6243,30.5917,30.5917,30500.0
2014-03-18 12:25:00,37.49,37.59,37.49,37.51,17700.0,30.5999,30.6815,30.5999,30.6162,17700.0
2014-03-18 12:30:00,37.51,37.52,37.46,37.48,21900.0,30.6162,30.6243,30.5754,30.5917,21900.0
2014-03-18 12:35:00,37.47,37.53,37.47,37.51,8000.0,30.5835,30.6325,30.5835,30.6162,8000.0
2014-03-18 12:40:00,37.52,37.52,37.43,37.45,15700.0,30.6243,30.6243,30.5509,30.5672,15700.0
2014-03-18 12:45:00,37.45,37.49,37.45,37.46,4900.0,30.5672,30.5999,30.5672,30.5754,4900.0
2014-03-18 12:50:00,37.46,37.5,37.45,37.46,9400.0,30.5754,30.608,30.5672,30.5754,9400.0
2014-03-18 12:55:00,37.45,37.47,37.44,37.46,4400.0,30.5672,30.5835,30.559,30.5754,4400.0
2014-03-18 13:00:00,37.45,37.45,37.41,37.42,7000.0,30.5672,30.5672,30.5346,30.5427,7000.0
2014-03-18 13:05:00,37.42,37.42,37.37,37.38,11400.0,30.5427,30.5427,30.5019,30.5101,11400.0
2014-03-18 13:10:00,37.39,37.42,37.39,37.42,7100.0,30.5182,30.5427,30.5182,30.5427,7100.0
2014-03-18 13:15:00,37.42,37.44,37.41,37.43,8600.0,30.5427,30.559,30.5346,30.5509,8600.0
2014-03-18 13:20:00,37.42,37.44,37.42,37.43,7800.0,30.5427,30.559,30.5427,30.5509,7800.0
2014-03-18 13:25:00,37.43,37.48,37.43,37.47,5300.0,30.5509,30.5917,30.5509,30.5835,5300.0
2014-03-18 13:30:00,37.47,37.47,37.41,37.43,4800.0,30.5835,30.5835,30.5346,30.5509,4800.0
2014-03-18 13:35:00,37.42,37.47,37.42,37.43,11700.0,30.5427,30.5835,30.5427,30.5509,11700.0
2014-03-18 13:40:00,37.42,37.49,37.42,37.43,11100.0,30.5427,30.5999,30.5427,30.5509,11100.0
2014-03-18 13:45:00,37.43,37.46,37.42,37.43,6700.0,30.5509,30.5754,30.5427,30.5509,6700.0
2014-03-18 13:50:00,37.43,37.47,37.43,37.46,12700.0,30.5509,30.5835,30.5509,30.5754,12700.0
2014-03-18 13:55:00,37.45,37.46,37.42,37.43,6200.0,30.5672,30.5754,30.5427,30.5509,6200.0
2014-03-18 14:00:00,37.44,37.48,37.44,37.45,23500.0,30.559,30.5917,30.559,30.5672,23500.0
2014-03-18 14:05:00,37.46,37.48,37.44,37.45,7000.0,30.5754,30.5917,30.559,30.5672,7000.0
2014-03-18 14:10:00,37.45,37.49,37.45,37.46,10600.0,30.5672,30.5999,30.5672,30.5754,10600.0
2014-03-18 14:15:00,37.46,37.48,37.42,37.47,18400.0,30.5754,30.5917,30.5427,30.5835,18400.0
2014-03-18 14:20:00,37.46,37.48,37.43,37.45,29100.0,30.5754,30.5917,30.5509,30.5672,29100.0
2014-03-18 14:25:00,37.45,37.5,37.43,37.49,10600.0,30.5672,30.608,30.5509,30.5999,10600.0
2014-03-18 14:30:00,37.5,37.51,37.47,37.47,7300.0,30.608,30.6162,30.5835,30.5835,7300.0
2014-03-18 14:35:00,37.48,37.53,37.47,37.53,11000.0,30.5917,30.6325,30.5835,30.6325,11000.0
2014-03-18 14:40:00,37.53,37.54,37.51,37.53,9700.0,30.6325,30.6407,30.6162,30.6325,9700.0
2014-03-18 14:45:00,37.53,37.55,37.51,37.55,12400.0,30.6325,30.6488,30.6162,30.6488,12400.0
2014-03-18 14:50:00,37.54,37.57,37.51,37.55,43100.0,30.6407,30.6652,30.6162,30.6488,43100.0
2014-03-18 14:55:00,37.54,37.54,37.48,37.51,13900.0,30.6407,30.6407,30.5917,30.6162,13900.0
2014-03-18 15:00:00,37.5,37.51,37.46,37.46,14900.0,30.608,30.6162,30.5754,30.5754,14900.0
2014-03-18 15:05:00,37.47,37.54,37.47,37.54,17100.0,30.5835,30.6407,30.5835,30.6407,17100.0
2014-03-18 15:10:00,37.54,37.54,37.48,37.49,16500.0,30.6407,30.6407,30.5917,30.5999,16500.0
2014-03-18 15:15:00,37.49,37.5,37.47,37.5,15600.0,30.5999,30.608,30.5835,30.608,15600.0
2014-03-18 15:20:00,37.5,37.5,37.47,37.49,14900.0,30.608,30.608,30.5835,30.5999,14900.0
2014-03-18 15:25:00,37.49,37.5,37.48,37.5,51300.0,30.5999,30.608,30.5917,30.608,51300.0
2014-03-18 15:30:00,37.5,37.51,37.44,37.44,23000.0,30.608,30.6162,30.559,30.559,23000.0
2014-03-18 15:35:00,37.45,37.52,37.44,37.48,27100.0,30.5672,30.6243,30.559,30.5917,27100.0
2014-03-18 15:40:00,37.48,37.48,37.42,37.44,36600.0,30.5917,30.5917,30.5427,30.559,36600.0
2014-03-18 15:45:00,37.44,37.44,37.41,37.43,25800.0,30.559,30.559,30.5346,30.5509,25800.0
2014-03-18 15:50:00,37.43,37.49,37.42,37.49,60400.0,30.5509,30.5999,30.5427,30.5999,60400.0
2014-03-18 15:55:00,37.48,37.52,37.47,37.49,110700.0,30.5917,30.6243,30.5835,30.5999,110700.0
2014-03-19 09:30:00,37.42,37.53,37.31,37.47,68900.0,30.5427,30.6325,30.4529,30.5835,68900.0
2014-03-19 09:35:00,37.41,37.84,37.41,37.79,91400.0,30.5346,30.8855,30.5346,30.8447,91400.0
2014-03-19 09:40:00,37.8,37.81,37.61,37.63,25000.0,30.8529,30.861,30.6978,30.7141,25000.0
2014-03-19 09:45:00,37.61,37.82,37.61,37.8,33000.0,30.6978,30.8692,30.6978,30.8529,33000.0
2014-03-19 09:50:00,37.8,37.95,37.8,37.92,64500.0,30.8529,30.9753,30.8529,30.9508,64500.0
2014-03-19 09:55:00,37.91,37.97,37.87,37.97,29300.0,30.9427,30.9916,30.91,30.9916,29300.0
2014-03-19 10:00:00,37.96,37.97,37.91,37.96,27400.0,30.9835,30.9916,30.9427,30.9835,27400.0
2014-03-19 10:05:00,37.96,38.04,37.92,38.02,45900.0,30.9835,31.0488,30.9508,31.0324,45900.0
2014-03-19 10:10:00,38.01,38.04,37.89,37.91,39300.0,31.0243,31.0488,30.9263,30.9427,39300.0
2014-03-19 10:15:00,37.9,37.95,37.84,37.84,35300.0,30.9345,30.9753,30.8855,30.8855,35300.0
2014-03-19 10:20:00,37.84,37.9,37.8,37.9,17400.0,30.8855,30.9345,30.8529,30.9345,17400.0
2014-03-19 10:25:00,37.91,37.95,37.89,37.93,12700.0,30.9427,30.9753,30.9263,30.959,12700.0
2014-03-19 10:30:00,37.91,37.94,37.84,37.93,13900.0,30.9427,30.9672,30.8855,30.959,13900.0
2014-03-19 10:35:00,37.93,37.94,37.86,37.92,22100.0,30.959,30.9672,30.9019,30.9508,22100.0
2014-03-19 10:40:00,37.91,37.95,37.86,37.89,25500.0,30.9427,30.9753,30.9019,30.9263,25500.0
2014-03-19 10:45:00,37.89,37.98,37.89,37.97,30700.0,30.9263,30.9998,30.9263,30.9916,30700.0
2014-03-19 10:50:00,37.98,38.02,37.98,38.0,26200.0,30.9998,31.0324,30.9998,31.0161,26200.0
2014-03-19 10:55:00,38.01,38.12,38.01,38.12,38000.0,31.0243,31.1141,31.0243,31.1141,38000.0
2014-03-19 11:00:00,38.12,38.14,38.06,38.07,22700.0,31.1141,31.1304,31.0651,31.0733,22700.0
2014-03-19 11:05:00,38.08,38.11,38.04,38.05,27400.0,31.0814,31.1059,31.0488,31.0569,27400.0
2014-03-19 11:10:00,38.05,38.06,37.99,38.0,46100.0,31.0569,31.0651,31.008,31.0161,46100.0
2014-03-19 11:15:00,38.0,38.01,37.96,37.97,24000.0,31.0161,31.0243,30.9835,30.9916,24000.0
2014-03-19 11:20:00,37.97,38.0,37.94,37.97,29100.0,30.9916,31.0161,30.9672,30.9916,29100.0
2014-03-19 11:25:00,37.97,37.99,37.95,37.97,13600.0,30.9916,31.008,30.9753,30.9916,13600.0
2014-03-19 11:30:00,37.97,37.97,37.95,37.95,21700.0,30.9916,30.9916,30.9753,30.9753,21700.0
2014-03-19 11:35:00,37.96,37.98,37.9,37.92,24200.0,30.9835,30.9998,30.9345,30.9508,24200.0
2014-03-19 11:40:00,37.92,37.95,37.91,37.94,12100.0,30.9508,30.9753,30.9427,30.9672,12100.0
2014-03-19 11:45:00,37.95,38.05,37.95,38.05,23300.0,30.9753,31.0569,30.9753,31.0569,23300.0
2014-03-19 11:50:00,38.05,38.06,38.01,38.03,24800.0,31.0569,31.0651,31.0243,31.0406,24800.0
2014-03-19 11:55:00,38.04,38.05,38.01,38.05,9900.0,31.0488,31.0569,31.0243,31.0569,9900.0
2014-03-19 12:00:00,38.05,38.1,38.05,38.09,25200.0,31.0569,31.0977,31.0569,31.0896,25200.0
2014-03-19 12:05:00,38.09,38.11,38.05,38.05,26300.0,31.0896,31.1059,31.0569,31.0569,26300.0
2014-03-19 12:10:00,38.06,38.08,38.02,38.05,14100.0,31.0651,31.0814,31.0324,31.0569,14100.0
2014-03-19 12:15:00,38.05,38.05,38.02,38.03,10200.0,31.0569,31.0569,31.0324,31.0406,10200.0
2014-03-19 12:20:00,38.03,38.06,38.03,38.05,13400.0,31.0406,31.0651,31.0406,31.0569,13400.0
2014-03-19 12:25:00,38.05,38.07,38.04,38.05,21200.0,31.0569,31.0733,31.0488,31.0569,21200.0
2014-03-19 12:30:00,38.05,38.05,38.01,38.04,13700.0,31.0569,31.0569,31.0243,31.0488,13700.0
2014-03-19 12:35:00,38.04,38.05,38.03,38.05,16600.0,31.0488,31.0569,31.0406,31.0569,16600.0
2014-03-19 12:40:00,38.05,38.05,38.01,38.02,14400.0,31.0569,31.0569,31.0243,31.0324,14400.0
2014-03-19 12:45:00,38.01,38.05,38.0,38.05,23300.0,31.0243,31.0569,31.0161,31.0569,23300.0
2014-03-19 12:50:00,38.05,38.05,38.03,38.05,8700.0,31.0569,31.0569,31.0406,31.0569,8700.0
2014-03-19 12:55:00,38.04,38.05,38.02,38.04,18500.0,31.0488,31.0569,31.0324,31.0488,18500.0
2014-03-19 13:00:00,38.05,38.07,38.05,38.05,13000.0,31.0569,31.0733,31.0569,31.0569,13000.0
2014-03-19 13:05:00,38.05,38.07,38.02,38.02,21600.0,31.0569,31.0733,31.0324,31.0324,21600.0
2014-03-19 13:10:00,38.01,38.01,37.97,37.99,13300.0,31.0243,31.0243,30.9916,31.008,13300.0
2014-03-19 13:15:00,37.98,37.99,37.98,37.98,7400.0,30.9998,31.008,30.9998,30.9998,7400.0
2014-03-19 13:20:00,37.99,38.02,37.97,38.01,39500.0,31.008,31.0324,30.9916,31.0243,39500.0
2014-03-19 13:25:00,38.02,38.05,38.02,38.04,27200.0,31.0324,31.0569,31.0324,31.0488,27200.0
2014-03-19 13:30:00,38.04,38.04,38.03,38.04,4600.0,31.0488,31.0488,31.0406,31.0488,4600.0
2014-03-19 13:35:00,38.04,38.05,38.02,38.02,12700.0,31.0488,31.0569,31.0324,31.0324,12700.0
2014-03-19 13:40:00,38.02,38.07,38.0,38.07,20800.0,31.0324,31.0733,31.0161,31.0733,20800.0
2014-03-19 13:45:00,38.06,38.11,38.05,38.05,18500.0,31.0651,31.1059,31.0569,31.0569,18500.0
2014-03-19 13:50:00,38.06,38.06,38.04,38.05,7700.0,31.0651,31.0651,31.0488,31.0569,7700.0
2014-03-19 13:55:00,38.06,38.06,38.01,38.06,11000.0,31.0651,31.0651,31.0243,31.0651,11000.0
2014-03-19 14:00:00,38.06,38.07,37.9,37.95,28800.0,31.0651,31.0733,30.9345,30.9753,28800.0
2014-03-19 14:05:00,37.96,37.96,37.86,37.95,17200.0,30.9835,30.9835,30.9019,30.9753,17200.0
2014-03-19 14:10:00,37.95,38.02,37.93,38.01,23800.0,30.9753,31.0324,30.959,31.0243,23800.0
2014-03-19 14:15:00,38.0,38.05,37.98,38.03,19300.0,31.0161,31.0569,30.9998,31.0406,19300.0
2014-03-19 14:20:00,38.04,38.04,37.97,38.0,15100.0,31.0488,31.0488,30.9916,31.0161,15100.0
2014-03-19 14:25:00,38.0,38.05,37.94,38.01,50100.0,31.0161,31.0569,30.9672,31.0243,50100.0
2014-03-19 14:30:00,38.0,38.05,37.98,38.02,22500.0,31.0161,31.0569,30.9998,31.0324,22500.0
2014-03-19 14:35:00,38.02,38.04,37.97,38.0,20300.0,31.0324,31.0488,30.9916,31.0161,20300.0
2014-03-19 14:40:00,38.0,38.01,37.93,37.99,24200.0,31.0161,31.0243,30.959,31.008,24200.0
2014-03-19 14:45:00,37.99,38.01,37.89,37.9,15900.0,31.008,31.0243,30.9263,30.9345,15900.0
2014-03-19 14:50:00,37.89,37.97,37.89,37.94,20400.0,30.9263,30.9916,30.9263,30.9672,20400.0
2014-03-19 14:55:00,37.94,37.94,37.9,37.91,19100.0,30.9672,30.9672,30.9345,30.9427,19100.0
2014-03-19 15:00:00,37.92,37.92,37.84,37.85,18100.0,30.9508,30.9508,30.8855,30.8937,18100.0
2014-03-19 15:05:00,37.84,37.84,37.61,37.62,36600.0,30.8855,30.8855,30.6978,30.706,36600.0
2014-03-19 15:10:00,37.61,37.61,37.49,37.6,35100.0,30.6978,30.6978,30.5999,30.6896,35100.0
2014-03-19 15:15:00,37.6,37.61,37.56,37.59,24900.0,30.6896,30.6978,30.657,30.6815,24900.0
2014-03-19 15:20:00,37.6,37.65,37.59,37.61,29600.0,30.6896,30.7304,30.6815,30.6978,29600.0
2014-03-19 15:25:00,37.61,37.68,37.61,37.66,20600.0,30.6978,30.7549,30.6978,30.7386,20600.0
2014-03-19 15:30:00,37.67,37.69,37.63,37.69,19000.0,30.7468,30.7631,30.7141,30.7631,19000.0
2014-03-19 15:35:00,37.69,37.73,37.68,37.69,18100.0,30.7631,30.7957,30.7549,30.7631,18100.0
2014-03-19 15:40:00,37.69,37.74,37.69,37.73,26900.0,30.7631,30.8039,30.7631,30.7957,26900.0
2014-03-19 15:45:00,37.73,37.76,37.72,37.74,31200.0,30.7957,30.8202,30.7876,30.8039,31200.0
2014-03-19 15:50:00,37.74,37.75,37.68,37.7,49500.0,30.8039,30.8121,30.7549,30.7713,49500.0
2014-03-19 15:55:00,37.7,37.73,37.67,37.68,88000.0,30.7713,30.7957,30.7468,30.7549,88000.0
2014-03-20 09:30:00,37.69,37.91,37.6,37.8,31600.0,30.7631,30.9427,30.6896,30.8529,31600.0
2014-03-20 09:35:00,37.71,37.91,37.71,37.85,40600.0,30.7794,30.9427,30.7794,30.8937,40600.0
2014-03-20 09:40:00,37.91,37.91,37.84,37.89,18600.0,30.9427,30.9427,30.8855,30.9263,18600.0
2014-03-20 09:45:00,37.89,37.9,37.74,37.76,17700.0,30.9263,30.9345,30.8039,30.8202,17700.0
2014-03-20 09:50:00,37.74,37.84,37.71,37.82,26600.0,30.8039,30.8855,30.7794,30.8692,26600.0
2014-03-20 09:55:00,37.84,37.89,37.82,37.82,18200.0,30.8855,30.9263,30.8692,30.8692,18200.0
2014-03-20 10:00:00,37.82,37.95,37.74,37.93,15800.0,30.8692,30.9753,30.8039,30.959,15800.0
2014-03-20 10:05:00,37.92,38.09,37.86,38.06,53200.0,30.9508,31.0896,30.9019,31.0651,53200.0
2014-03-20 10:10:00,38.06,38.07,37.98,38.01,49500.0,31.0651,31.0733,30.9998,31.0243,49500.0
2014-03-20 10:15:00,38.0,38.11,38.0,38.08,38700.0,31.0161,31.1059,31.0161,31.0814,38700.0
2014-03-20 10:20:00,38.07,38.08,37.96,38.0,107100.0,31.0733,31.0814,30.9835,31.0161,107100.0
2014-03-20 10:25:00,37.99,38.1,37.94,38.1,38900.0,31.008,31.0977,30.9672,31.0977,38900.0
2014-03-20 10:30:00,38.1,38.2,38.06,38.2,31900.0,31.0977,31.1794,31.0651,31.1794,31900.0
2014-03-20 10:35:00,38.2,38.22,38.16,38.19,15900.0,31.1794,31.1957,31.1467,31.1712,15900.0
2014-03-20 10:40:00,38.2,38.3,38.2,38.3,28600.0,31.1794,31.261,31.1794,31.261,28600.0
2014-03-20 10:45:00,38.31,38.32,38.24,38.28,54100.0,31.2692,31.2773,31.212,31.2447,54100.0
2014-03-20 10:50:00,38.3,38.32,38.25,38.26,21600.0,31.261,31.2773,31.2202,31.2283,21600.0
2014-03-20 10:55:00,38.27,38.31,38.25,38.31,18600.0,31.2365,31.2692,31.2202,31.2692,18600.0
2014-03-20 11:00:00,38.3,38.31,38.24,38.29,27300.0,31.261,31.2692,31.212,31.2528,27300.0
2014-03-20 11:05:00,38.29,38.31,38.26,38.3,20700.0,31.2528,31.2692,31.2283,31.261,20700.0
2014-03-20 11:10:00,38.31,38.31,38.26,38.29,18900.0,31.2692,31.2692,31.2283,31.2528,18900.0
2014-03-20 11:15:00,38.29,38.37,38.29,38.35,32600.0,31.2528,31.3181,31.2528,31.3018,32600.0
2014-03-20 11:20:00,38.36,38.37,38.24,38.24,27500.0,31.31,31.3181,31.212,31.212,27500.0
2014-03-20 11:25:00,38.23,38.38,38.23,38.38,28600.0,31.2039,31.3263,31.2039,31.3263,28600.0
2014-03-20 11:30:00,38.38,38.43,38.36,38.39,37600.0,31.3263,31.3671,31.31,31.3344,37600.0
2014-03-20 11:35:00,38.38,38.4,38.32,38.36,39300.0,31.3263,31.3426,31.2773,31.31,39300.0
2014-03-20 11:40:00,38.36,38.39,38.31,38.39,30600.0,31.31,31.3344,31.2692,31.3344,30600.0
2014-03-20 11:45:00,38.39,38.39,38.26,38.26,64200.0,31.3344,31.3344,31.2283,31.2283,64200.0
2014-03-20 11:50:00,38.26,38.26,38.18,38.21,44700.0,31.2283,31.2283,31.163,31.1875,44700.0
2014-03-20 11:55:00,38.2,38.36,38.19,38.36,78800.0,31.1794,31.31,31.1712,31.31,78800.0
2014-03-20 12:00:00,38.37,38.5,38.37,38.47,95200.0,31.3181,31.4242,31.3181,31.3997,95200.0
2014-03-20 12:05:00,38.47,38.59,38.47,38.57,103800.0,31.3997,31.4977,31.3997,31.4814,103800.0
2014-03-20 12:10:00,38.57,38.66,38.56,38.61,71700.0,31.4814,31.5548,31.4732,31.514,71700.0
2014-03-20 12:15:00,38.6,38.73,38.6,38.72,67000.0,31.5059,31.612,31.5059,31.6038,67000.0
2014-03-20 12:20:00,38.72,38.74,38.67,38.72,37700.0,31.6038,31.6201,31.563,31.6038,37700.0
2014-03-20 12:25:00,38.73,38.82,38.73,38.81,41900.0,31.612,31.6854,31.612,31.6773,41900.0
2014-03-20 12:30:00,38.81,38.85,38.8,38.8,50700.0,31.6773,31.7099,31.6691,31.6691,50700.0
2014-03-20 12:35:00,38.8,38.81,38.75,38.75,29300.0,31.6691,31.6773,31.6283,31.6283,29300.0
2014-03-20 12:40:00,38.74,38.77,38.69,38.7,79100.0,31.6201,31.6446,31.5793,31.5875,79100.0
2014-03-20 12:45:00,38.69,38.75,38.69,38.75,45100.0,31.5793,31.6283,31.5793,31.6283,45100.0
2014-03-20 12:50:00,38.74,38.84,38.74,38.84,32900.0,31.6201,31.7017,31.6201,31.7017,32900.0
2014-03-20 12:55:00,38.83,38.98,38.83,38.97,81100.0,31.6936,31.816,31.6936,31.8079,81100.0
2014-03-20 13:00:00,38.97,38.99,38.93,38.96,75400.0,31.8079,31.8242,31.7752,31.7997,75400.0
2014-03-20 13:05:00,38.96,39.22,38.96,39.09,157400.0,31.7997,32.0119,31.7997,31.9058,157400.0
2014-03-20 13:10:00,39.09,39.09,38.89,38.9,98600.0,31.9058,31.9058,31.7426,31.7507,98600.0
2014-03-20 13:15:00,38.89,38.9,38.78,38.8,95000.0,31.7426,31.7507,31.6528,31.6691,95000.0
2014-03-20 13:20:00,38.8,38.87,38.8,38.87,30000.0,31.6691,31.7262,31.6691,31.7262,30000.0
2014-03-20 13:25:00,38.88,38.9,38.86,38.86,57000.0,31.7344,31.7507,31.7181,31.7181,57000.0
2014-03-20 13:30:00,38.87,38.88,38.85,38.87,47000.0,31.7262,31.7344,31.7099,31.7262,47000.0
2014-03-20 13:35:00,38.87,38.87,38.85,38.85,18900.0,31.7262,31.7262,31.7099,31.7099,18900.0
2014-03-20 13:40:00,38.85,38.95,38.85,38.92,68900.0,31.7099,31.7915,31.7099,31.767,68900.0
2014-03-20 13:45:00,38.93,38.94,38.88,38.88,63200.0,31.7752,31.7834,31.7344,31.7344,63200.0
2014-03-20 13:50:00,38.87,38.88,38.81,38.88,30900.0,31.7262,31.7344,31.6773,31.7344,30900.0
2014-03-20 13:55:00,38.88,38.94,38.88,38.93,37700.0,31.7344,31.7834,31.7344,31.7752,37700.0
2014-03-20 14:00:00,38.93,38.95,38.88,38.95,51100.0,31.7752,31.7915,31.7344,31.7915,51100.0
2014-03-20 14:05:00,38.94,38.95,38.91,38.94,46400.0,31.7834,31.7915,31.7589,31.7834,46400.0
2014-03-20 14:10:00,38.94,39.07,38.94,39.03,74800.0,31.7834,31.8895,31.7834,31.8568,74800.0
2014-03-20 14:15:00,39.04,39.23,39.04,39.2,90500.0,31.865,32.0201,31.865,31.9956,90500.0
2014-03-20 14:20:00,39.2,39.3,39.16,39.19,103000.0,31.9956,32.0772,31.9629,31.9874,103000.0
2014-03-20 14:25:00,39.19,39.32,39.18,39.31,82500.0,31.9874,32.0935,31.9793,32.0854,82500.0
2014-03-20 14:30:00,39.31,39.34,39.11,39.18,81300.0,32.0854,32.1099,31.9221,31.9793,81300.0
2014-03-20 14:35:00,39.18,39.18,39.12,39.12,29200.0,31.9793,31.9793,31.9303,31.9303,29200.0
2014-03-20 14:40:00,39.12,39.13,39.04,39.07,33500.0,31.9303,31.9384,31.865,31.8895,33500.0
2014-03-20 14:45:00,39.07,39.17,39.04,39.14,62200.0,31.8895,31.9711,31.865,31.9466,62200.0
2014-03-20 14:50:00,39.14,39.25,39.12,39.25,51200.0,31.9466,32.0364,31.9303,32.0364,51200.0
2014-03-20 14:55:00,39.25,39.3,39.2,39.25,43500.0,32.0364,32.0772,31.9956,32.0364,43500.0
2014-03-20 15:00:00,39.24,39.26,39.2,39.2,36800.0,32.0282,32.0446,31.9956,31.9956,36800.0
2014-03-20 15:05:00,39.21,39.24,39.2,39.24,44300.0,32.0037,32.0282,31.9956,32.0282,44300.0
2014-03-20 15:10:00,39.23,39.24,39.13,39.18,75200.0,32.0201,32.0282,31.9384,31.9793,75200.0
2014-03-20 15:15:00,39.19,39.21,39.15,39.21,48900.0,31.9874,32.0037,31.9548,32.0037,48900.0
2014-03-20 15:20:00,39.19,39.2,39.19,39.2,22000.0,31.9874,31.9956,31.9874,31.9956,22000.0
2014-03-20 15:25:00,39.2,39.23,39.18,39.19,84100.0,31.9956,32.0201,31.9793,31.9874,84100.0
2014-03-20 15:30:00,39.19,39.26,39.19,39.22,94900.0,31.9874,32.0446,31.9874,32.0119,94900.0
2014-03-20 15:35:00,39.22,39.26,39.21,39.26,97300.0,32.0119,32.0446,32.0037,32.0446,97300.0
2014-03-20 15:40:00,39.26,39.26,39.2,39.21,82100.0,32.0446,32.0446,31.9956,32.0037,82100.0
2014-03-20 15:45:00,39.21,39.24,39.2,39.24,117100.0,32.0037,32.0282,31.9956,32.0282,117100.0
2014-03-20 15:50:00,39.24,39.26,39.22,39.22,85100.0,32.0282,32.0446,32.0119,32.0119,85100.0
2014-03-20 15:55:00,39.23,39.28,39.22,39.27,191200.0,32.0201,32.0609,32.0119,32.0527,191200.0
2014-03-21 09:30:00,39.26,39.33,39.09,39.14,395100.0,32.0446,32.1017,31.9058,31.9466,395100.0
2014-03-21 09:35:00,39.11,39.14,38.68,38.73,96400.0,31.9221,31.9466,31.5712,31.612,96400.0
2014-03-21 09:40:00,38.71,38.78,38.56,38.64,73500.0,31.5956,31.6528,31.4732,31.5385,73500.0
2014-03-21 09:45:00,38.63,38.68,38.52,38.57,98700.0,31.5303,31.5712,31.4406,31.4814,98700.0
2014-03-21 09:50:00,38.55,38.64,38.53,38.61,51800.0,31.465,31.5385,31.4487,31.514,51800.0
2014-03-21 09:55:00,38.62,38.67,38.61,38.61,48700.0,31.5222,31.563,31.514,31.514,48700.0
2014-03-21 10:00:00,38.61,38.64,38.52,38.55,45300.0,31.514,31.5385,31.4406,31.465,45300.0
2014-03-21 10:05:00,38.56,38.6,38.35,38.39,97900.0,31.4732,31.5059,31.3018,31.3344,97900.0
2014-03-21 10:10:00,38.39,38.54,38.38,38.53,51200.0,31.3344,31.4569,31.3263,31.4487,51200.0
2014-03-21 10:15:00,38.53,38.6,38.51,38.52,49100.0,31.4487,31.5059,31.4324,31.4406,49100.0
2014-03-21 10:20:00,38.51,38.53,38.45,38.49,57800.0,31.4324,31.4487,31.3834,31.4161,57800.0
2014-03-21 10:25:00,38.49,38.51,38.31,38.33,65600.0,31.4161,31.4324,31.2692,31.2855,65600.0
2014-03-21 10:30:00,38.32,38.41,38.28,38.39,32800.0,31.2773,31.3508,31.2447,31.3344,32800.0
2014-03-21 10:35:00,38.39,38.43,38.38,38.42,51100.0,31.3344,31.3671,31.3263,31.3589,51100.0
2014-03-21 10:40:00,38.42,38.44,38.38,38.44,31700.0,31.3589,31.3753,31.3263,31.3753,31700.0
2014-03-21 10:45:00,38.45,38.51,38.45,38.49,32300.0,31.3834,31.4324,31.3834,31.4161,32300.0
2014-03-21 10:50:00,38.5,38.55,38.5,38.55,67100.0,31.4242,31.465,31.4242,31.465,67100.0
2014-03-21 10:55:00,38.55,38.55,38.53,38.55,18300.0,31.465,31.465,31.4487,31.465,18300.0
2014-03-21 11:00:00,38.55,38.59,38.5,38.58,40500.0,31.465,31.4977,31.4242,31.4895,40500.0
2014-03-21 11:05:00,38.58,38.65,38.58,38.63,45200.0,31.4895,31.5467,31.4895,31.5303,45200.0
2014-03-21 11:10:00,38.63,38.69,38.63,38.69,11400.0,31.5303,31.5793,31.5303,31.5793,11400.0
2014-03-21 11:15:00,38.69,38.72,38.69,38.72,47900.0,31.5793,31.6038,31.5793,31.6038,47900.0
2014-03-21 11:20:00,38.73,38.84,38.73,38.84,20100.0,31.612,31.7017,31.612,31.7017,20100.0
2014-03-21 11:25:00,38.83,38.9,38.83,38.86,68900.0,31.6936,31.7507,31.6936,31.7181,68900.0
2014-03-21 11:30:00,38.86,38.92,38.85,38.91,24500.0,31.7181,31.767,31.7099,31.7589,24500.0
2014-03-21 11:35:00,38.91,38.92,38.89,38.91,25900.0,31.7589,31.767,31.7426,31.7589,25900.0
2014-03-21 11:40:00,38.91,38.92,38.85,38.85,47700.0,31.7589,31.767,31.7099,31.7099,47700.0
2014-03-21 11:45:00,38.84,38.9,38.84,38.89,18600.0,31.7017,31.7507,31.7017,31.7426,18600.0
2014-03-21 11:50:00,38.9,38.9,38.82,38.85,36200.0,31.7507,31.7507,31.6854,31.7099,36200.0
2014-03-21 11:55:00,38.85,38.92,38.85,38.92,30500.0,31.7099,31.767,31.7099,31.767,30500.0
2014-03-21 12:00:00,38.92,38.97,38.91,38.93,82500.0,31.767,31.8079,31.7589,31.7752,82500.0
2014-03-21 12:05:00,38.93,38.94,38.79,38.8,28100.0,31.7752,31.7834,31.6609,31.6691,28100.0
2014-03-21 12:10:00,38.79,38.8,38.69,38.77,31900.0,31.6609,31.6691,31.5793,31.6446,31900.0
2014-03-21 12:15:00,38.77,38.84,38.77,38.84,19000.0,31.6446,31.7017,31.6446,31.7017,19000.0
2014-03-21 12:20:00,38.84,38.84,38.77,38.77,21300.0,31.7017,31.7017,31.6446,31.6446,21300.0
2014-03-21 12:25:00,38.78,38.83,38.71,38.72,34200.0,31.6528,31.6936,31.5956,31.6038,34200.0
2014-03-21 12:30:00,38.72,38.74,38.68,38.72,17600.0,31.6038,31.6201,31.5712,31.6038,17600.0
2014-03-21 12:35:00,38.72,38.72,38.68,38.71,16700.0,31.6038,31.6038,31.5712,31.5956,16700.0
2014-03-21 12:40:00,38.7,38.77,38.7,38.77,15100.0,31.5875,31.6446,31.5875,31.6446,15100.0
2014-03-21 12:45:00,38.76,38.79,38.66,38.66,28200.0,31.6364,31.6609,31.5548,31.5548,28200.0
2014-03-21 12:50:00,38.66,38.66,38.63,38.64,13200.0,31.5548,31.5548,31.5303,31.5385,13200.0
2014-03-21 12:55:00,38.66,38.66,38.58,38.59,18700.0,31.5548,31.5548,31.4895,31.4977,18700.0
2014-03-21 13:00:00,38.59,38.64,38.56,38.56,30800.0,31.4977,31.5385,31.4732,31.4732,30800.0
2014-03-21 13:05:00,38.55,38.56,38.54,38.54,25000.0,31.465,31.4732,31.4569,31.4569,25000.0
2014-03-21 13:10:00,38.54,38.55,38.42,38.44,39900.0,31.4569,31.465,31.3589,31.3753,39900.0
2014-03-21 13:15:00,38.43,38.45,38.36,38.37,33800.0,31.3671,31.3834,31.31,31.3181,33800.0
2014-03-21 13:20:00,38.38,38.38,38.29,38.32,34100.0,31.3263,31.3263,31.2528,31.2773,34100.0
2014-03-21 13:25:00,38.32,38.35,38.29,38.32,27700.0,31.2773,31.3018,31.2528,31.2773,27700.0
2014-03-21 13:30:00,38.33,38.33,38.25,38.26,25700.0,31.2855,31.2855,31.2202,31.2283,25700.0
2014-03-21 13:35:00,38.26,38.29,38.2,38.26,32700.0,31.2283,31.2528,31.1794,31.2283,32700.0
2014-03-21 13:40:00,38.27,38.29,38.19,38.19,74100.0,31.2365,31.2528,31.1712,31.1712,74100.0
2014-03-21 13:45:00,38.18,38.19,38.12,38.15,29200.0,31.163,31.1712,31.1141,31.1386,29200.0
2014-03-21 13:50:00,38.16,38.27,38.15,38.26,30800.0,31.1467,31.2365,31.1386,31.2283,30800.0
2014-03-21 13:55:00,38.26,38.28,38.17,38.18,22000.0,31.2283,31.2447,31.1549,31.163,22000.0
2014-03-21 14:00:00,38.17,38.19,38.11,38.15,52400.0,31.1549,31.1712,31.1059,31.1386,52400.0
2014-03-21 14:05:00,38.13,38.19,38.13,38.18,23000.0,31.1222,31.1712,31.1222,31.163,23000.0
2014-03-21 14:10:00,38.18,38.18,38.12,38.13,33900.0,31.163,31.163,31.1141,31.1222,33900.0
2014-03-21 14:15:00,38.13,38.13,38.05,38.08,140000.0,31.1222,31.1222,31.0569,31.0814,140000.0
2014-03-21 14:20:00,38.07,38.08,37.92,37.93,79000.0,31.0733,31.0814,30.9508,30.959,79000.0
2014-03-21 14:25:00,37.93,38.1,37.76,37.82,205400.0,30.959,31.0977,30.8202,30.8692,205400.0
2014-03-21 14:30:00,37.81,37.82,37.66,37.75,104000.0,30.861,30.8692,30.7386,30.8121,104000.0
2014-03-21 14:35:00,37.76,37.96,37.75,37.94,49000.0,30.8202,30.9835,30.8121,30.9672,49000.0
2014-03-21 14:40:00,37.95,38.03,37.95,38.02,55000.0,30.9753,31.0406,30.9753,31.0324,55000.0
2014-03-21 14:45:00,38.02,38.04,37.9,37.9,45500.0,31.0324,31.0488,30.9345,30.9345,45500.0
2014-03-21 14:50:00,37.9,37.95,37.9,37.93,36100.0,30.9345,30.9753,30.9345,30.959,36100.0
2014-03-21 14:55:00,37.94,38.02,37.94,38.01,22600.0,30.9672,31.0324,30.9672,31.0243,22600.0
2014-03-21 15:00:00,38.01,38.02,37.87,37.87,45700.0,31.0243,31.0324,30.91,30.91,45700.0
2014-03-21 15:05:00,37.87,37.88,37.78,37.82,73800.0,30.91,30.9182,30.8366,30.8692,73800.0
2014-03-21 15:10:00,37.81,37.83,37.74,37.75,57700.0,30.861,30.8774,30.8039,30.8121,57700.0
2014-03-21 15:15:00,37.75,37.75,37.63,37.64,123500.0,30.8121,30.8121,30.7141,30.7223,123500.0
2014-03-21 15:20:00,37.64,37.66,37.54,37.58,145200.0,30.7223,30.7386,30.6407,30.6733,145200.0
2014-03-21 15:25:00,37.59,37.74,37.58,37.68,93500.0,30.6815,30.8039,30.6733,30.7549,93500.0
2014-03-21 15:30:00,37.69,37.69,37.52,37.55,108500.0,30.7631,30.7631,30.6243,30.6488,108500.0
2014-03-21 15:35:00,37.56,37.61,37.52,37.55,84600.0,30.657,30.6978,30.6243,30.6488,84600.0
2014-03-21 15:40:00,37.55,37.61,37.52,37.58,131500.0,30.6488,30.6978,30.6243,30.6733,131500.0
2014-03-21 15:45:00,37.58,37.58,37.48,37.48,218100.0,30.6733,30.6733,30.5917,30.5917,218100.0
2014-03-21 15:50:00,37.48,37.6,37.48,37.54,244600.0,30.5917,30.6896,30.5917,30.6407,244600.0
2014-03-21 15:55:00,37.55,37.56,37.5,37.54,309300.0,30.6488,30.657,30.608,30.6407,309300.0
2014-03-24 09:30:00,37.84,38.16,37.66,38.05,112100.0,30.8855,31.1467,30.7386,31.0569,112100.0
2014-03-24 09:35:00,38.02,38.04,37.85,37.89,61400.0,31.0324,31.0488,30.8937,30.9263,61400.0
2014-03-24 09:40:00,37.91,37.98,37.72,37.73,64600.0,30.9427,30.9998,30.7876,30.7957,64600.0
2014-03-24 09:45:00,37.71,37.81,37.71,37.77,52000.0,30.7794,30.861,30.7794,30.8284,52000.0
2014-03-24 09:50:00,37.77,37.8,37.69,37.77,29300.0,30.8284,30.8529,30.7631,30.8284,29300.0
2014-03-24 09:55:00,37.77,37.9,37.77,37.85,26900.0,30.8284,30.9345,30.8284,30.8937,26900.0
2014-03-24 10:00:00,37.84,37.84,37.63,37.64,35300.0,30.8855,30.8855,30.7141,30.7223,35300.0
2014-03-24 10:05:00,37.65,37.68,37.6,37.65,38400.0,30.7304,30.7549,30.6896,30.7304,38400.0
2014-03-24 10:10:00,37.68,37.7,37.56,37.57,34700.0,30.7549,30.7713,30.657,30.6652,34700.0
2014-03-24 10:15:00,37.56,37.68,37.55,37.62,21900.0,30.657,30.7549,30.6488,30.706,21900.0
2014-03-24 10:20:00,37.63,37.68,37.53,37.53,22900.0,30.7141,30.7549,30.6325,30.6325,22900.0
2014-03-24 10:25:00,37.54,37.57,37.45,37.49,27500.0,30.6407,30.6652,30.5672,30.5999,27500.0
2014-03-24 10:30:00,37.47,37.48,37.13,37.13,71900.0,30.5835,30.5917,30.306,30.306,71900.0
2014-03-24 10:35:00,37.14,37.3,37.14,37.3,82900.0,30.3142,30.4448,30.3142,30.4448,82900.0
2014-03-24 10:40:00,37.31,37.58,37.3,37.41,42100.0,30.4529,30.6733,30.4448,30.5346,42100.0
2014-03-24 10:45:00,37.4,37.45,37.21,37.22,49300.0,30.5264,30.5672,30.3713,30.3795,49300.0
2014-03-24 10:50:00,37.23,37.34,37.14,37.33,37600.0,30.3876,30.4774,30.3142,30.4693,37600.0
2014-03-24 10:55:00,37.32,37.38,37.28,37.36,20100.0,30.4611,30.5101,30.4285,30.4937,20100.0
2014-03-24 11:00:00,37.35,37.35,37.14,37.2,45500.0,30.4856,30.4856,30.3142,30.3632,45500.0
2014-03-24 11:05:00,37.21,37.21,37.09,37.15,67500.0,30.3713,30.3713,30.2734,30.3223,67500.0
2014-03-24 11:10:00,37.13,37.28,37.05,37.26,71300.0,30.306,30.4285,30.2407,30.4121,71300.0
2014-03-24 11:15:00,37.25,37.38,37.18,37.34,48800.0,30.404,30.5101,30.3468,30.4774,48800.0
2014-03-24 11:20:00,37.32,37.41,37.23,37.36,59400.0,30.4611,30.5346,30.3876,30.4937,59400.0
2014-03-24 11:25:00,37.37,37.45,37.36,37.37,36500.0,30.5019,30.5672,30.4937,30.5019,36500.0
2014-03-24 11:30:00,37.37,37.49,37.29,37.49,55000.0,30.5019,30.5999,30.4366,30.5999,55000.0
2014-03-24 11:35:00,37.49,37.55,37.46,37.54,26400.0,30.5999,30.6488,30.5754,30.6407,26400.0
2014-03-24 11:40:00,37.55,37.57,37.43,37.45,26600.0,30.6488,30.6652,30.5509,30.5672,26600.0
2014-03-24 11:45:00,37.45,37.45,37.3,37.35,24900.0,30.5672,30.5672,30.4448,30.4856,24900.0
2014-03-24 11:50:00,37.35,37.35,37.2,37.2,60100.0,30.4856,30.4856,30.3632,30.3632,60100.0
2014-03-24 11:55:00,37.21,37.22,37.18,37.2,18200.0,30.3713,30.3795,30.3468,30.3632,18200.0
2014-03-24 12:00:00,37.18,37.27,37.18,37.27,24000.0,30.3468,30.4203,30.3468,30.4203,24000.0
2014-03-24 12:05:00,37.27,37.27,37.15,37.15,18400.0,30.4203,30.4203,30.3223,30.3223,18400.0
2014-03-24 12:10:00,37.16,37.16,37.05,37.05,35400.0,30.3305,30.3305,30.2407,30.2407,35400.0
2014-03-24 12:15:00,37.05,37.14,37.04,37.14,24600.0,30.2407,30.3142,30.2326,30.3142,24600.0
2014-03-24 12:20:00,37.14,37.24,37.14,37.23,25600.0,30.3142,30.3958,30.3142,30.3876,25600.0
2014-03-24 12:25:00,37.24,37.26,37.12,37.12,15900.0,30.3958,30.4121,30.2979,30.2979,15900.0
2014-03-24 12:30:00,37.14,37.16,37.1,37.11,21400.0,30.3142,30.3305,30.2815,30.2897,21400.0
2014-03-24 12:35:00,37.09,37.14,37.06,37.1,27700.0,30.2734,30.3142,30.2489,30.2815,27700.0
2014-03-24 12:40:00,37.09,37.09,37.06,37.09,19100.0,30.2734,30.2734,30.2489,30.2734,19100.0
2014-03-24 12:45:00,37.09,37.11,37.07,37.11,12800.0,30.2734,30.2897,30.257,30.2897,12800.0
2014-03-24 12:50:00,37.1,37.11,37.09,37.09,12900.0,30.2815,30.2897,30.2734,30.2734,12900.0
2014-03-24 12:55:00,37.09,37.17,37.08,37.17,9400.0,30.2734,30.3387,30.2652,30.3387,9400.0
2014-03-24 13:00:00,37.17,37.31,37.17,37.31,22500.0,30.3387,30.4529,30.3387,30.4529,22500.0
2014-03-24 13:05:00,37.32,37.32,37.26,37.27,36600.0,30.4611,30.4611,30.4121,30.4203,36600.0
2014-03-24 13:10:00,37.27,37.3,37.27,37.29,12300.0,30.4203,30.4448,30.4203,30.4366,12300.0
2014-03-24 13:15:00,37.3,37.3,37.15,37.16,41400.0,30.4448,30.4448,30.3223,30.3305,41400.0
2014-03-24 13:20:00,37.16,37.19,37.1,37.11,16900.0,30.3305,30.355,30.2815,30.2897,16900.0
2014-03-24 13:25:00,37.11,37.2,37.1,37.16,53500.0,30.2897,30.3632,30.2815,30.3305,53500.0
2014-03-24 13:30:00,37.16,37.24,37.16,37.24,9900.0,30.3305,30.3958,30.3305,30.3958,9900.0
2014-03-24 13:35:00,37.25,37.27,37.22,37.23,16300.0,30.404,30.4203,30.3795,30.3876,16300.0
2014-03-24 13:40:00,37.23,37.3,37.23,37.29,14800.0,30.3876,30.4448,30.3876,30.4366,14800.0
2014-03-24 13:45:00,37.3,37.32,37.27,37.29,24200.0,30.4448,30.4611,30.4203,30.4366,24200.0
2014-03-24 13:50:00,37.3,37.35,37.3,37.35,18900.0,30.4448,30.4856,30.4448,30.4856,18900.0
2014-03-24 13:55:00,37.35,37.43,37.35,37.38,28200.0,30.4856,30.5509,30.4856,30.5101,28200.0
2014-03-24 14:00:00,37.38,37.39,37.36,37.36,17400.0,30.5101,30.5182,30.4937,30.4937,17400.0
2014-03-24 14:05:00,37.35,37.38,37.29,37.29,26800.0,30.4856,30.5101,30.4366,30.4366,26800.0
2014-03-24 14:10:00,37.28,37.3,37.22,37.24,28400.0,30.4285,30.4448,30.3795,30.3958,28400.0
2014-03-24 14:15:00,37.25,37.26,37.2,37.23,44500.0,30.404,30.4121,30.3632,30.3876,44500.0
2014-03-24 14:20:00,37.22,37.29,37.22,37.29,22800.0,30.3795,30.4366,30.3795,30.4366,22800.0
2014-03-24 14:25:00,37.29,37.4,37.27,37.38,17400.0,30.4366,30.5264,30.4203,30.5101,17400.0
2014-03-24 14:30:00,37.39,37.43,37.37,37.37,20200.0,30.5182,30.5509,30.5019,30.5019,20200.0
2014-03-24 14:35:00,37.37,37.37,37.34,37.37,14200.0,30.5019,30.5019,30.4774,30.5019,14200.0
2014-03-24 14:40:00,37.37,37.47,37.37,37.41,32200.0,30.5019,30.5835,30.5019,30.5346,32200.0
2014-03-24 14:45:00,37.41,37.47,37.4,37.43,22800.0,30.5346,30.5835,30.5264,30.5509,22800.0
2014-03-24 14:50:00,37.43,37.44,37.35,37.35,19800.0,30.5509,30.559,30.4856,30.4856,19800.0
2014-03-24 14:55:00,37.35,37.39,37.34,37.35,16100.0,30.4856,30.5182,30.4774,30.4856,16100.0
2014-03-24 15:00:00,37.35,37.37,37.31,37.31,19300.0,30.4856,30.5019,30.4529,30.4529,19300.0
2014-03-24 15:05:00,37.32,37.4,37.31,37.4,34000.0,30.4611,30.5264,30.4529,30.5264,34000.0
2014-03-24 15:10:00,37.39,37.39,37.27,37.29,37100.0,30.5182,30.5182,30.4203,30.4366,37100.0
2014-03-24 15:15:00,37.29,37.32,37.27,37.32,22600.0,30.4366,30.4611,30.4203,30.4611,22600.0
2014-03-24 15:20:00,37.33,37.41,37.3,37.41,30900.0,30.4693,30.5346,30.4448,30.5346,30900.0
2014-03-24 15:25:00,37.4,37.44,37.38,37.43,39300.0,30.5264,30.559,30.5101,30.5509,39300.0
2014-03-24 15:30:00,37.43,37.5,37.43,37.48,43000.0,30.5509,30.608,30.5509,30.5917,43000.0
2014-03-24 15:35:00,37.48,37.49,37.46,37.49,38800.0,30.5917,30.5999,30.5754,30.5999,38800.0
2014-03-24 15:40:00,37.49,37.52,37.49,37.51,50500.0,30.5999,30.6243,30.5999,30.6162,50500.0
2014-03-24 15:45:00,37.51,37.52,37.41,37.41,58000.0,30.6162,30.6243,30.5346,30.5346,58000.0
2014-03-24 15:50:00,37.41,37.42,37.38,37.41,66000.0,30.5346,30.5427,30.5101,30.5346,66000.0
2014-03-24 15:55:00,37.4,37.42,37.34,37.37,130100.0,30.5264,30.5427,30.4774,30.5019,130100.0
2014-03-25 09:30:00,37.81,38.09,37.76,37.98,56600.0,30.861,31.0896,30.8202,30.9998,56600.0
2014-03-25 09:35:00,38.0,38.1,37.8,37.81,33600.0,31.0161,31.0977,30.8529,30.861,33600.0
2014-03-25 09:40:00,37.79,37.86,37.73,37.81,26000.0,30.8447,30.9019,30.7957,30.861,26000.0
2014-03-25 09:45:00,37.81,38.03,37.81,38.03,23400.0,30.861,31.0406,30.861,31.0406,23400.0
2014-03-25 09:50:00,38.03,38.04,37.96,38.03,23700.0,31.0406,31.0488,30.9835,31.0406,23700.0
2014-03-25 09:55:00,38.03,38.03,37.85,37.87,18300.0,31.0406,31.0406,30.8937,30.91,18300.0
2014-03-25 10:00:00,37.88,38.02,37.85,38.02,33900.0,30.9182,31.0324,30.8937,31.0324,33900.0
2014-03-25 10:05:00,38.01,38.1,38.0,38.09,54100.0,31.0243,31.0977,31.0161,31.0896,54100.0
2014-03-25 10:10:00,38.1,38.2,38.02,38.15,52000.0,31.0977,31.1794,31.0324,31.1386,52000.0
2014-03-25 10:15:00,38.16,38.19,38.08,38.16,25900.0,31.1467,31.1712,31.0814,31.1467,25900.0
2014-03-25 10:20:00,38.18,38.2,38.1,38.12,20600.0,31.163,31.1794,31.0977,31.1141,20600.0
2014-03-25 10:25:00,38.12,38.26,38.06,38.25,39600.0,31.1141,31.2283,31.0651,31.2202,39600.0
2014-03-25 10:30:00,38.26,38.26,38.13,38.19,40300.0,31.2283,31.2283,31.1222,31.1712,40300.0
2014-03-25 10:35:00,38.19,38.21,38.1,38.1,19400.0,31.1712,31.1875,31.0977,31.0977,19400.0
2014-03-25 10:40:00,38.11,38.2,38.11,38.17,30100.0,31.1059,31.1794,31.1059,31.1549,30100.0
2014-03-25 10:45:00,38.17,38.17,37.98,37.98,13300.0,31.1549,31.1549,30.9998,30.9998,13300.0
2014-03-25 10:50:00,37.99,38.01,37.93,37.94,18100.0,31.008,31.0243,30.959,30.9672,18100.0
2014-03-25 10:55:00,37.94,37.94,37.82,37.86,19500.0,30.9672,30.9672,30.8692,30.9019,19500.0
2014-03-25 11:00:00,37.87,37.95,37.84,37.92,12600.0,30.91,30.9753,30.8855,30.9508,12600.0
2014-03-25 11:05:00,37.91,37.97,37.89,37.97,31800.0,30.9427,30.9916,30.9263,30.9916,31800.0
2014-03-25 11:10:00,37.97,38.01,37.94,38.0,16000.0,30.9916,31.0243,30.9672,31.0161,16000.0
2014-03-25 11:15:00,38.01,38.1,38.01,38.1,29100.0,31.0243,31.0977,31.0243,31.0977,29100.0
2014-03-25 11:20:00,38.09,38.11,38.06,38.11,20500.0,31.0896,31.1059,31.0651,31.1059,20500.0
2014-03-25 11:25:00,38.1,38.11,38.03,38.05,22200.0,31.0977,31.1059,31.0406,31.0569,22200.0
2014-03-25 11:30:00,38.05,38.08,37.95,38.01,36000.0,31.0569,31.0814,30.9753,31.0243,36000.0
2014-03-25 11:35:00,38.01,38.02,37.92,37.94,28400.0,31.0243,31.0324,30.9508,30.9672,28400.0
2014-03-25 11:40:00,37.94,37.98,37.92,37.92,19200.0,30.9672,30.9998,30.9508,30.9508,19200.0
2014-03-25 11:45:00,37.91,37.91,37.78,37.79,22000.0,30.9427,30.9427,30.8366,30.8447,22000.0
2014-03-25 11:50:00,37.78,37.79,37.63,37.67,17800.0,30.8366,30.8447,30.7141,30.7468,17800.0
2014-03-25 11:55:00,37.66,37.73,37.58,37.7,14800.0,30.7386,30.7957,30.6733,30.7713,14800.0
2014-03-25 12:00:00,37.7,37.73,37.67,37.73,13300.0,30.7713,30.7957,30.7468,30.7957,13300.0
2014-03-25 12:05:00,37.74,37.84,37.71,37.83,30200.0,30.8039,30.8855,30.7794,30.8774,30200.0
2014-03-25 12:10:00,37.82,37.87,37.79,37.8,11600.0,30.8692,30.91,30.8447,30.8529,11600.0
2014-03-25 12:15:00,37.8,37.81,37.76,37.8,19800.0,30.8529,30.861,30.8202,30.8529,19800.0
2014-03-25 12:20:00,37.8,37.8,37.7,37.71,6500.0,30.8529,30.8529,30.7713,30.7794,6500.0
2014-03-25 12:25:00,37.71,37.72,37.63,37.71,24000.0,30.7794,30.7876,30.7141,30.7794,24000.0
2014-03-25 12:30:00,37.7,37.8,37.67,37.8,11400.0,30.7713,30.8529,30.7468,30.8529,11400.0
2014-03-25 12:35:00,37.81,37.89,37.78,37.89,16900.0,30.861,30.9263,30.8366,30.9263,16900.0
2014-03-25 12:40:00,37.89,37.94,37.87,37.87,12100.0,30.9263,30.9672,30.91,30.91,12100.0
2014-03-25 12:45:00,37.86,37.92,37.83,37.91,12400.0,30.9019,30.9508,30.8774,30.9427,12400.0
2014-03-25 12:50:00,37.91,37.96,37.9,37.9,12200.0,30.9427,30.9835,30.9345,30.9345,12200.0
2014-03-25 12:55:00,37.9,37.9,37.88,37.88,4600.0,30.9345,30.9345,30.9182,30.9182,4600.0
2014-03-25 13:00:00,37.87,37.88,37.84,37.84,12900.0,30.91,30.9182,30.8855,30.8855,12900.0
2014-03-25 13:05:00,37.83,37.84,37.8,37.84,7800.0,30.8774,30.8855,30.8529,30.8855,7800.0
2014-03-25 13:10:00,37.84,37.85,37.78,37.78,11300.0,30.8855,30.8937,30.8366,30.8366,11300.0
2014-03-25 13:15:00,37.79,37.81,37.78,37.81,9500.0,30.8447,30.861,30.8366,30.861,9500.0
2014-03-25 13:20:00,37.82,37.87,37.82,37.87,18500.0,30.8692,30.91,30.8692,30.91,18500.0
2014-03-25 13:25:00,37.86,37.88,37.86,37.88,15000.0,30.9019,30.9182,30.9019,30.9182,15000.0
2014-03-25 13:30:00,37.88,37.9,37.8,37.83,33500.0,30.9182,30.9345,30.8529,30.8774,33500.0
2014-03-25 13:35:00,37.83,37.84,37.78,37.84,12000.0,30.8774,30.8855,30.8366,30.8855,12000.0
2014-03-25 13:40:00,37.85,37.85,37.78,37.84,8600.0,30.8937,30.8937,30.8366,30.8855,8600.0
2014-03-25 13:45:00,37.85,37.86,37.81,37.82,20800.0,30.8937,30.9019,30.861,30.8692,20800.0
2014-03-25 13:50:00,37.82,37.82,37.76,37.77,7200.0,30.8692,30.8692,30.8202,30.8284,7200.0
2014-03-25 13:55:00,37.76,37.8,37.74,37.76,19000.0,30.8202,30.8529,30.8039,30.8202,19000.0
2014-03-25 14:00:00,37.76,37.8,37.76,37.79,31800.0,30.8202,30.8529,30.8202,30.8447,31800.0
2014-03-25 14:05:00,37.79,37.8,37.79,37.8,4000.0,30.8447,30.8529,30.8447,30.8529,4000.0
2014-03-25 14:10:00,37.8,37.8,37.76,37.76,37400.0,30.8529,30.8529,30.8202,30.8202,37400.0
2014-03-25 14:15:00,37.76,37.76,37.7,37.7,10300.0,30.8202,30.8202,30.7713,30.7713,10300.0
2014-03-25 14:20:00,37.71,37.73,37.67,37.72,19000.0,30.7794,30.7957,30.7468,30.7876,19000.0
2014-03-25 14:25:00,37.73,37.77,37.7,37.73,11900.0,30.7957,30.8284,30.7713,30.7957,11900.0
2014-03-25 14:30:00,37.72,37.73,37.69,37.72,20400.0,30.7876,30.7957,30.7631,30.7876,20400.0
2014-03-25 14:35:00,37.71,37.75,37.71,37.75,4700.0,30.7794,30.8121,30.7794,30.8121,4700.0
2014-03-25 14:40:00,37.75,37.75,37.7,37.74,17900.0,30.8121,30.8121,30.7713,30.8039,17900.0
2014-03-25 14:45:00,37.73,37.73,37.62,37.62,27100.0,30.7957,30.7957,30.706,30.706,27100.0
2014-03-25 14:50:00,37.63,37.63,37.58,37.59,15500.0,30.7141,30.7141,30.6733,30.6815,15500.0
2014-03-25 14:55:00,37.6,37.67,37.59,37.67,14400.0,30.6896,30.7468,30.6815,30.7468,14400.0
2014-03-25 15:00:00,37.66,37.66,37.64,37.66,8100.0,30.7386,30.7386,30.7223,30.7386,8100.0
2014-03-25 15:05:00,37.65,37.71,37.65,37.71,8100.0,30.7304,30.7794,30.7304,30.7794,8100.0
2014-03-25 15:10:00,37.71,37.76,37.69,37.7,46300.0,30.7794,30.8202,30.7631,30.7713,46300.0
2014-03-25 15:15:00,37.7,37.73,37.69,37.73,24200.0,30.7713,30.7957,30.7631,30.7957,24200.0
2014-03-25 15:20:00,37.73,37.76,37.69,37.69,23500.0,30.7957,30.8202,30.7631,30.7631,23500.0
2014-03-25 15:25:00,37.7,37.7,37.68,37.68,25300.0,30.7713,30.7713,30.7549,30.7549,25300.0
2014-03-25 15:30:00,37.69,37.7,37.65,37.65,27300.0,30.7631,30.7713,30.7304,30.7304,27300.0
2014-03-25 15:35:00,37.64,37.67,37.63,37.66,26400.0,30.7223,30.7468,30.7141,30.7386,26400.0
2014-03-25 15:40:00,37.65,37.72,37.65,37.7,19400.0,30.7304,30.7876,30.7304,30.7713,19400.0
2014-03-25 15:45:00,37.7,37.7,37.65,37.66,22800.0,30.7713,30.7713,30.7304,30.7386,22800.0
2014-03-25 15:50:00,37.65,37.7,37.64,37.68,54500.0,30.7304,30.7713,30.7223,30.7549,54500.0
2014-03-25 15:55:00,37.68,37.73,37.68,37.71,99500.0,30.7549,30.7957,30.7549,30.7794,99500.0
2014-03-26 09:30:00,37.88,38.2,37.82,38.13,34700.0,30.9182,31.1794,30.8692,31.1222,34700.0
2014-03-26 09:35:00,38.13,38.14,37.95,38.02,19000.0,31.1222,31.1304,30.9753,31.0324,19000.0
2014-03-26 09:40:00,37.99,38.07,37.95,38.07,27400.0,31.008,31.0733,30.9753,31.0733,27400.0
2014-03-26 09:45:00,38.07,38.11,37.86,37.88,27800.0,31.0733,31.1059,30.9019,30.9182,27800.0
2014-03-26 09:50:00,37.9,37.93,37.68,37.89,40500.0,30.9345,30.959,30.7549,30.9263,40500.0
2014-03-26 09:55:00,37.88,37.92,37.65,37.65,43500.0,30.9182,30.9508,30.7304,30.7304,43500.0
2014-03-26 10:00:00,37.65,37.69,37.51,37.63,41000.0,30.7304,30.7631,30.6162,30.7141,41000.0
2014-03-26 10:05:00,37.58,37.69,37.55,37.57,18800.0,30.6733,30.7631,30.6488,30.6652,18800.0
2014-03-26 10:10:00,37.55,37.81,37.53,37.8,22600.0,30.6488,30.861,30.6325,30.8529,22600.0
2014-03-26 10:15:00,37.78,37.78,37.55,37.55,27000.0,30.8366,30.8366,30.6488,30.6488,27000.0
2014-03-26 10:20:00,37.54,37.62,37.53,37.57,51900.0,30.6407,30.706,30.6325,30.6652,51900.0
2014-03-26 10:25:00,37.56,37.57,37.43,37.43,55200.0,30.657,30.6652,30.5509,30.5509,55200.0
2014-03-26 10:30:00,37.44,37.54,37.38,37.39,28100.0,30.559,30.6407,30.5101,30.5182,28100.0
2014-03-26 10:35:00,37.38,37.44,37.32,37.42,39500.0,30.5101,30.559,30.4611,30.5427,39500.0
2014-03-26 10:40:00,37.42,37.45,37.31,37.32,26600.0,30.5427,30.5672,30.4529,30.4611,26600.0
2014-03-26 10:45:00,37.31,37.37,37.29,37.3,48600.0,30.4529,30.5019,30.4366,30.4448,48600.0
2014-03-26 10:50:00,37.29,37.38,37.24,37.24,36700.0,30.4366,30.5101,30.3958,30.3958,36700.0
2014-03-26 10:55:00,37.24,37.32,37.19,37.24,44400.0,30.3958,30.4611,30.355,30.3958,44400.0
2014-03-26 11:00:00,37.25,37.29,37.2,37.22,48700.0,30.404,30.4366,30.3632,30.3795,48700.0
2014-03-26 11:05:00,37.23,37.36,37.17,37.36,63500.0,30.3876,30.4937,30.3387,30.4937,63500.0
2014-03-26 11:10:00,37.35,37.44,37.35,37.4,30800.0,30.4856,30.559,30.4856,30.5264,30800.0
2014-03-26 11:15:00,37.4,37.41,37.35,37.38,35200.0,30.5264,30.5346,30.4856,30.5101,35200.0
2014-03-26 11:20:00,37.37,37.49,37.37,37.48,35900.0,30.5019,30.5999,30.5019,30.5917,35900.0
2014-03-26 11:25:00,37.48,37.6,37.47,37.57,48100.0,30.5917,30.6896,30.5835,30.6652,48100.0
2014-03-26 11:30:00,37.57,37.58,37.49,37.57,57600.0,30.6652,30.6733,30.5999,30.6652,57600.0
2014-03-26 11:35:00,37.55,37.58,37.52,37.55,25000.0,30.6488,30.6733,30.6243,30.6488,25000.0
2014-03-26 11:40:00,37.55,37.56,37.39,37.39,30600.0,30.6488,30.657,30.5182,30.5182,30600.0
2014-03-26 11:45:00,37.38,37.38,37.31,37.33,27500.0,30.5101,30.5101,30.4529,30.4693,27500.0
2014-03-26 11:50:00,37.34,37.45,37.33,37.33,16300.0,30.4774,30.5672,30.4693,30.4693,16300.0
2014-03-26 11:55:00,37.32,37.32,37.25,37.3,22600.0,30.4611,30.4611,30.404,30.4448,22600.0
2014-03-26 12:00:00,37.3,37.34,37.28,37.29,19200.0,30.4448,30.4774,30.4285,30.4366,19200.0
2014-03-26 12:05:00,37.29,37.37,37.27,37.36,20500.0,30.4366,30.5019,30.4203,30.4937,20500.0
2014-03-26 12:10:00,37.36,37.36,37.26,37.27,15500.0,30.4937,30.4937,30.4121,30.4203,15500.0
2014-03-26 12:15:00,37.27,37.27,37.19,37.2,38900.0,30.4203,30.4203,30.355,30.3632,38900.0
2014-03-26 12:20:00,37.2,37.26,37.2,37.22,23100.0,30.3632,30.4121,30.3632,30.3795,23100.0
2014-03-26 12:25:00,37.22,37.3,37.2,37.29,25100.0,30.3795,30.4448,30.3632,30.4366,25100.0
2014-03-26 12:30:00,37.3,37.3,37.21,37.24,35000.0,30.4448,30.4448,30.3713,30.3958,35000.0
2014-03-26 12:35:00,37.25,37.29,37.2,37.22,24500.0,30.404,30.4366,30.3632,30.3795,24500.0
2014-03-26 12:40:00,37.21,37.29,37.21,37.27,17700.0,30.3713,30.4366,30.3713,30.4203,17700.0
2014-03-26 12:45:00,37.28,37.29,37.23,37.26,21700.0,30.4285,30.4366,30.3876,30.4121,21700.0
2014-03-26 12:50:00,37.26,37.3,37.25,37.26,25300.0,30.4121,30.4448,30.404,30.4121,25300.0
2014-03-26 12:55:00,37.26,37.27,37.21,37.25,17500.0,30.4121,30.4203,30.3713,30.404,17500.0
2014-03-26 13:00:00,37.25,37.33,37.25,37.31,22300.0,30.404,30.4693,30.404,30.4529,22300.0
2014-03-26 13:05:00,37.3,37.32,37.28,37.3,26500.0,30.4448,30.4611,30.4285,30.4448,26500.0
2014-03-26 13:10:00,37.3,37.31,37.26,37.3,22700.0,30.4448,30.4529,30.4121,30.4448,22700.0
2014-03-26 13:15:00,37.3,37.3,37.19,37.2,20800.0,30.4448,30.4448,30.355,30.3632,20800.0
2014-03-26 13:20:00,37.2,37.2,37.14,37.14,25900.0,30.3632,30.3632,30.3142,30.3142,25900.0
2014-03-26 13:25:00,37.13,37.14,37.01,37.06,48000.0,30.306,30.3142,30.2081,30.2489,48000.0
2014-03-26 13:30:00,37.06,37.06,36.92,36.97,79600.0,30.2489,30.2489,30.1346,30.1754,79600.0
2014-03-26 13:35:00,36.96,36.96,36.88,36.94,40200.0,30.1673,30.1673,30.102,30.1509,40200.0
2014-03-26 13:40:00,36.93,36.95,36.88,36.93,31000.0,30.1428,30.1591,30.102,30.1428,31000.0
2014-03-26 13:45:00,36.93,36.93,36.8,36.82,46400.0,30.1428,30.1428,30.0367,30.053,46400.0
2014-03-26 13:50:00,36.82,36.82,36.74,36.78,42400.0,30.053,30.053,29.9877,30.0203,42400.0
2014-03-26 13:55:00,36.78,36.9,36.77,36.87,33900.0,30.0203,30.1183,30.0122,30.0938,33900.0
2014-03-26 14:00:00,36.86,36.86,36.74,36.77,38600.0,30.0856,30.0856,29.9877,30.0122,38600.0
2014-03-26 14:05:00,36.77,36.81,36.72,36.81,46700.0,30.0122,30.0448,29.9714,30.0448,46700.0
2014-03-26 14:10:00,36.81,36.82,36.67,36.69,27300.0,30.0448,30.053,29.9306,29.9469,27300.0
2014-03-26 14:15:00,36.69,36.74,36.67,36.7,35500.0,29.9469,29.9877,29.9306,29.955,35500.0
2014-03-26 14:20:00,36.7,36.85,36.69,36.83,24700.0,29.955,30.0775,29.9469,30.0612,24700.0
2014-03-26 14:25:00,36.82,36.9,36.79,36.89,27000.0,30.053,30.1183,30.0285,30.1101,27000.0
2014-03-26 14:30:00,36.9,36.93,36.87,36.92,23000.0,30.1183,30.1428,30.0938,30.1346,23000.0
2014-03-26 14:35:00,36.92,36.94,36.84,36.84,17900.0,30.1346,30.1509,30.0693,30.0693,17900.0
2014-03-26 14:40:00,36.84,36.94,36.84,36.94,12400.0,30.0693,30.1509,30.0693,30.1509,12400.0
2014-03-26 14:45:00,36.94,36.94,36.9,36.91,25200.0,30.1509,30.1509,30.1183,30.1265,25200.0
2014-03-26 14:50:00,36.9,36.96,36.9,36.96,15000.0,30.1183,30.1673,30.1183,30.1673,15000.0
2014-03-26 14:55:00,36.97,37.08,36.97,37.05,25400.0,30.1754,30.2652,30.1754,30.2407,25400.0
2014-03-26 15:00:00,37.05,37.09,36.98,37.02,29800.0,30.2407,30.2734,30.1836,30.2162,29800.0
2014-03-26 15:05:00,37.02,37.08,37.0,37.04,53000.0,30.2162,30.2652,30.1999,30.2326,53000.0
2014-03-26 15:10:00,37.05,37.07,37.01,37.01,22200.0,30.2407,30.257,30.2081,30.2081,22200.0
2014-03-26 15:15:00,37.02,37.03,36.97,36.99,55400.0,30.2162,30.2244,30.1754,30.1917,55400.0
2014-03-26 15:20:00,36.99,37.0,36.93,36.93,34400.0,30.1917,30.1999,30.1428,30.1428,34400.0
2014-03-26 15:25:00,36.92,36.94,36.88,36.88,51100.0,30.1346,30.1509,30.102,30.102,51100.0
2014-03-26 15:30:00,36.88,36.9,36.86,36.9,44100.0,30.102,30.1183,30.0856,30.1183,44100.0
2014-03-26 15:35:00,36.9,36.91,36.87,36.88,39900.0,30.1183,30.1265,30.0938,30.102,39900.0
2014-03-26 15:40:00,36.88,36.88,36.8,36.8,89800.0,30.102,30.102,30.0367,30.0367,89800.0
2014-03-26 15:45:00,36.8,36.84,36.75,36.83,116400.0,30.0367,30.0693,29.9959,30.0612,116400.0
2014-03-26 15:50:00,36.82,36.82,36.72,36.74,126000.0,30.053,30.053,29.9714,29.9877,126000.0
2014-03-26 15:55:00,36.74,36.79,36.73,36.73,114900.0,29.9877,30.0285,29.9795,29.9795,114900.0
2014-03-27 09:30:00,37.42,37.44,36.95,37.17,118400.0,30.5427,30.559,30.1591,30.3387,118400.0
2014-03-27 09:35:00,37.16,37.19,37.01,37.02,19300.0,30.3305,30.355,30.2081,30.2162,19300.0
2014-03-27 09:40:00,37.0,37.16,37.0,37.02,31900.0,30.1999,30.3305,30.1999,30.2162,31900.0
2014-03-27 09:45:00,37.01,37.1,36.96,37.04,24700.0,30.2081,30.2815,30.1673,30.2326,24700.0
2014-03-27 09:50:00,37.02,37.08,36.91,37.07,39500.0,30.2162,30.2652,30.1265,30.257,39500.0
2014-03-27 09:55:00,37.07,37.12,36.96,37.08,43700.0,30.257,30.2979,30.1673,30.2652,43700.0
2014-03-27 10:00:00,37.07,37.12,36.94,37.12,37500.0,30.257,30.2979,30.1509,30.2979,37500.0
2014-03-27 10:05:00,37.09,37.19,37.09,37.19,54300.0,30.2734,30.355,30.2734,30.355,54300.0
2014-03-27 10:10:00,37.19,37.24,37.13,37.21,67300.0,30.355,30.3958,30.306,30.3713,67300.0
2014-03-27 10:15:00,37.21,37.23,37.13,37.22,30000.0,30.3713,30.3876,30.306,30.3795,30000.0
2014-03-27 10:20:00,37.23,37.39,37.23,37.38,48700.0,30.3876,30.5182,30.3876,30.5101,48700.0
2014-03-27 10:25:00,37.38,37.44,37.24,37.27,35700.0,30.5101,30.559,30.3958,30.4203,35700.0
2014-03-27 10:30:00,37.27,37.28,37.19,37.26,27600.0,30.4203,30.4285,30.355,30.4121,27600.0
2014-03-27 10:35:00,37.27,37.33,37.13,37.13,24500.0,30.4203,30.4693,30.306,30.306,24500.0
2014-03-27 10:40:00,37.13,37.15,37.06,37.08,28800.0,30.306,30.3223,30.2489,30.2652,28800.0
2014-03-27 10:45:00,37.08,37.19,37.06,37.16,17100.0,30.2652,30.355,30.2489,30.3305,17100.0
2014-03-27 10:50:00,37.18,37.18,37.04,37.07,19800.0,30.3468,30.3468,30.2326,30.257,19800.0
2014-03-27 10:55:00,37.08,37.13,37.01,37.04,18900.0,30.2652,30.306,30.2081,30.2326,18900.0
2014-03-27 11:00:00,37.05,37.12,37.01,37.02,18500.0,30.2407,30.2979,30.2081,30.2162,18500.0
2014-03-27 11:05:00,37.03,37.08,36.96,36.96,13200.0,30.2244,30.2652,30.1673,30.1673,13200.0
2014-03-27 11:10:00,36.93,37.0,36.88,36.88,12200.0,30.1428,30.1999,30.102,30.102,12200.0
2014-03-27 11:15:00,36.91,36.95,36.88,36.95,14000.0,30.1265,30.1591,30.102,30.1591,14000.0
2014-03-27 11:20:00,36.96,37.02,36.9,36.91,13200.0,30.1673,30.2162,30.1183,30.1265,13200.0
2014-03-27 11:25:00,36.91,37.0,36.9,36.9,14500.0,30.1265,30.1999,30.1183,30.1183,14500.0
2014-03-27 11:30:00,36.89,36.89,36.71,36.73,12700.0,30.1101,30.1101,29.9632,29.9795,12700.0
2014-03-27 11:35:00,36.72,36.77,36.72,36.77,19800.0,29.9714,30.0122,29.9714,30.0122,19800.0
2014-03-27 11:40:00,36.76,36.77,36.6,36.6,28000.0,30.004,30.0122,29.8734,29.8734,28000.0
2014-03-27 11:45:00,36.6,36.66,36.6,36.62,14800.0,29.8734,29.9224,29.8734,29.8897,14800.0
2014-03-27 11:50:00,36.61,36.63,36.54,36.61,57200.0,29.8816,29.8979,29.8245,29.8816,57200.0
2014-03-27 11:55:00,36.61,36.76,36.58,36.67,27600.0,29.8816,30.004,29.8571,29.9306,27600.0
2014-03-27 12:00:00,36.68,36.71,36.64,36.65,15700.0,29.9387,29.9632,29.9061,29.9142,15700.0
2014-03-27 12:05:00,36.65,36.67,36.64,36.64,17700.0,29.9142,29.9306,29.9061,29.9061,17700.0
2014-03-27 12:10:00,36.64,36.78,36.64,36.77,42900.0,29.9061,30.0203,29.9061,30.0122,42900.0
2014-03-27 12:15:00,36.77,36.88,36.77,36.81,44100.0,30.0122,30.102,30.0122,30.0448,44100.0
2014-03-27 12:20:00,36.82,36.88,36.82,36.85,16800.0,30.053,30.102,30.053,30.0775,16800.0
2014-03-27 12:25:00,36.86,36.86,36.85,36.86,24000.0,30.0856,30.0856,30.0775,30.0856,24000.0
2014-03-27 12:30:00,36.86,36.9,36.84,36.85,33700.0,30.0856,30.1183,30.0693,30.0775,33700.0
2014-03-27 12:35:00,36.86,36.9,36.86,36.87,14400.0,30.0856,30.1183,30.0856,30.0938,14400.0
2014-03-27 12:40:00,36.87,36.87,36.78,36.78,12400.0,30.0938,30.0938,30.0203,30.0203,12400.0
2014-03-27 12:45:00,36.78,36.86,36.77,36.85,20600.0,30.0203,30.0856,30.0122,30.0775,20600.0
2014-03-27 12:50:00,36.83,36.84,36.75,36.76,13000.0,30.0612,30.0693,29.9959,30.004,13000.0
2014-03-27 12:55:00,36.77,36.86,36.77,36.86,17700.0,30.0122,30.0856,30.0122,30.0856,17700.0
2014-03-27 13:00:00,36.86,36.95,36.85,36.94,26100.0,30.0856,30.1591,30.0775,30.1509,26100.0
2014-03-27 13:05:00,36.94,37.05,36.94,37.02,24000.0,30.1509,30.2407,30.1509,30.2162,24000.0
2014-03-27 13:10:00,37.03,37.03,36.94,36.94,12700.0,30.2244,30.2244,30.1509,30.1509,12700.0
2014-03-27 13:15:00,36.93,36.94,36.88,36.89,9800.0,30.1428,30.1509,30.102,30.1101,9800.0
2014-03-27 13:20:00,36.88,36.93,36.88,36.93,7800.0,30.102,30.1428,30.102,30.1428,7800.0
2014-03-27 13:25:00,36.93,36.93,36.87,36.87,6900.0,30.1428,30.1428,30.0938,30.0938,6900.0
2014-03-27 13:30:00,36.87,36.89,36.78,36.78,11900.0,30.0938,30.1101,30.0203,30.0203,11900.0
2014-03-27 13:35:00,36.78,36.78,36.77,36.78,8000.0,30.0203,30.0203,30.0122,30.0203,8000.0
2014-03-27 13:40:00,36.78,36.85,36.78,36.85,14500.0,30.0203,30.0775,30.0203,30.0775,14500.0
2014-03-27 13:45:00,36.85,36.9,36.84,36.85,12600.0,30.0775,30.1183,30.0693,30.0775,12600.0
2014-03-27 13:50:00,36.85,36.89,36.83,36.89,19900.0,30.0775,30.1101,30.0612,30.1101,19900.0
2014-03-27 13:55:00,36.89,36.89,36.82,36.88,20200.0,30.1101,30.1101,30.053,30.102,20200.0
2014-03-27 14:00:00,36.88,36.9,36.79,36.79,8600.0,30.102,30.1183,30.0285,30.0285,8600.0
2014-03-27 14:05:00,36.8,36.85,36.78,36.84,22800.0,30.0367,30.0775,30.0203,30.0693,22800.0
2014-03-27 14:10:00,36.85,36.96,36.85,36.95,24400.0,30.0775,30.1673,30.0775,30.1591,24400.0
2014-03-27 14:15:00,36.95,36.95,36.86,36.88,17800.0,30.1591,30.1591,30.0856,30.102,17800.0
2014-03-27 14:20:00,36.88,36.97,36.87,36.95,23600.0,30.102,30.1754,30.0938,30.1591,23600.0
2014-03-27 14:25:00,36.96,37.06,36.95,37.04,35000.0,30.1673,30.2489,30.1591,30.2326,35000.0
2014-03-27 14:30:00,37.04,37.07,36.93,36.95,41100.0,30.2326,30.257,30.1428,30.1591,41100.0
2014-03-27 14:35:00,36.94,36.95,36.83,36.84,22700.0,30.1509,30.1591,30.0612,30.0693,22700.0
2014-03-27 14:40:00,36.85,36.87,36.84,36.86,15200.0,30.0775,30.0938,30.0693,30.0856,15200.0
2014-03-27 14:45:00,36.87,36.91,36.84,36.91,15800.0,30.0938,30.1265,30.0693,30.1265,15800.0
2014-03-27 14:50:00,36.91,36.92,36.82,36.83,21700.0,30.1265,30.1346,30.053,30.0612,21700.0
2014-03-27 14:55:00,36.83,36.85,36.77,36.78,27300.0,30.0612,30.0775,30.0122,30.0203,27300.0
2014-03-27 15:00:00,36.79,36.81,36.72,36.73,37400.0,30.0285,30.0448,29.9714,29.9795,37400.0
2014-03-27 15:05:00,36.74,36.74,36.66,36.67,46100.0,29.9877,29.9877,29.9224,29.9306,46100.0
2014-03-27 15:10:00,36.67,36.74,36.65,36.71,35200.0,29.9306,29.9877,29.9142,29.9632,35200.0
2014-03-27 15:15:00,36.71,36.8,36.71,36.76,46600.0,29.9632,30.0367,29.9632,30.004,46600.0
2014-03-27 15:20:00,36.77,36.85,36.76,36.85,27100.0,30.0122,30.0775,30.004,30.0775,27100.0
2014-03-27 15:25:00,36.85,36.89,36.84,36.86,32200.0,30.0775,30.1101,30.0693,30.0856,32200.0
2014-03-27 15:30:00,36.86,36.87,36.82,36.86,29600.0,30.0856,30.0938,30.053,30.0856,29600.0
2014-03-27 15:35:00,36.87,36.91,36.86,36.9,25700.0,30.0938,30.1265,30.0856,30.1183,25700.0
2014-03-27 15:40:00,36.91,36.96,36.89,36.92,34400.0,30.1265,30.1673,30.1101,30.1346,34400.0
2014-03-27 15:45:00,36.91,36.91,36.84,36.84,30900.0,30.1265,30.1265,30.0693,30.0693,30900.0
2014-03-27 15:50:00,36.84,36.9,36.84,36.9,61600.0,30.0693,30.1183,30.0693,30.1183,61600.0
2014-03-27 15:55:00,36.9,36.91,36.87,36.91,97700.0,30.1183,30.1265,30.0938,30.1265,97700.0
2014-03-28 09:30:00,37.14,37.14,36.91,36.91,50000.0,30.3142,30.3142,30.1265,30.1265,50000.0
2014-03-28 09:35:00,36.92,37.14,36.92,37.13,27200.0,30.1346,30.3142,30.1346,30.306,27200.0
2014-03-28 09:40:00,37.09,37.12,36.91,36.94,36000.0,30.2734,30.2979,30.1265,30.1509,36000.0
2014-03-28 09:45:00,36.94,37.08,36.94,37.06,26500.0,30.1509,30.2652,30.1509,30.2489,26500.0
2014-03-28 09:50:00,37.07,37.07,36.98,37.04,14300.0,30.257,30.257,30.1836,30.2326,14300.0
2014-03-28 09:55:00,37.04,37.08,36.98,37.08,14200.0,30.2326,30.2652,30.1836,30.2652,14200.0
2014-03-28 10:00:00,37.11,37.2,37.09,37.12,38300.0,30.2897,30.3632,30.2734,30.2979,38300.0
2014-03-28 10:05:00,37.12,37.19,37.12,37.14,7300.0,30.2979,30.355,30.2979,30.3142,7300.0
2014-03-28 10:10:00,37.16,37.21,37.13,37.2,20800.0,30.3305,30.3713,30.306,30.3632,20800.0
2014-03-28 10:15:00,37.21,37.24,37.11,37.12,14800.0,30.3713,30.3958,30.2897,30.2979,14800.0
2014-03-28 10:20:00,37.13,37.14,37.08,37.11,12700.0,30.306,30.3142,30.2652,30.2897,12700.0
2014-03-28 10:25:00,37.11,37.15,37.07,37.08,6900.0,30.2897,30.3223,30.257,30.2652,6900.0
2014-03-28 10:30:00,37.08,37.11,37.05,37.05,9900.0,30.2652,30.2897,30.2407,30.2407,9900.0
2014-03-28 10:35:00,37.1,37.19,37.08,37.18,6400.0,30.2815,30.355,30.2652,30.3468,6400.0
2014-03-28 10:40:00,37.19,37.2,37.14,37.14,11200.0,30.355,30.3632,30.3142,30.3142,11200.0
2014-03-28 10:45:00,37.16,37.18,37.14,37.15,17200.0,30.3305,30.3468,30.3142,30.3223,17200.0
2014-03-28 10:50:00,37.16,37.18,37.13,37.16,30100.0,30.3305,30.3468,30.306,30.3305,30100.0
2014-03-28 10:55:00,37.16,37.21,37.14,37.2,14200.0,30.3305,30.3713,30.3142,30.3632,14200.0
2014-03-28 11:00:00,37.2,37.21,37.15,37.16,18700.0,30.3632,30.3713,30.3223,30.3305,18700.0
2014-03-28 11:05:00,37.16,37.16,37.01,37.03,29700.0,30.3305,30.3305,30.2081,30.2244,29700.0
2014-03-28 11:10:00,37.03,37.03,36.98,36.98,29800.0,30.2244,30.2244,30.1836,30.1836,29800.0
2014-03-28 11:15:00,36.99,36.99,36.95,36.98,13900.0,30.1917,30.1917,30.1591,30.1836,13900.0
2014-03-28 11:20:00,36.98,37.01,36.97,36.99,19400.0,30.1836,30.2081,30.1754,30.1917,19400.0
2014-03-28 11:25:00,36.99,37.0,36.95,36.96,20500.0,30.1917,30.1999,30.1591,30.1673,20500.0
2014-03-28 11:30:00,36.97,37.0,36.93,37.0,17700.0,30.1754,30.1999,30.1428,30.1999,17700.0
2014-03-28 11:35:00,37.01,37.01,36.93,36.97,28000.0,30.2081,30.2081,30.1428,30.1754,28000.0
2014-03-28 11:40:00,36.97,37.02,36.97,37.0,21300.0,30.1754,30.2162,30.1754,30.1999,21300.0
2014-03-28 11:45:00,37.0,37.0,36.94,36.95,9300.0,30.1999,30.1999,30.1509,30.1591,9300.0
2014-03-28 11:50:00,36.95,36.99,36.94,36.97,11900.0,30.1591,30.1917,30.1509,30.1754,11900.0
2014-03-28 11:55:00,36.97,37.01,36.97,36.99,21900.0,30.1754,30.2081,30.1754,30.1917,21900.0
2014-03-28 12:00:00,37.0,37.02,36.97,36.99,28000.0,30.1999,30.2162,30.1754,30.1917,28000.0
2014-03-28 12:05:00,37.0,37.05,36.98,37.01,24000.0,30.1999,30.2407,30.1836,30.2081,24000.0
2014-03-28 12:10:00,37.01,37.01,36.97,36.98,17900.0,30.2081,30.2081,30.1754,30.1836,17900.0
2014-03-28 12:15:00,36.97,37.01,36.97,37.0,27500.0,30.1754,30.2081,30.1754,30.1999,27500.0
2014-03-28 12:20:00,36.99,37.0,36.96,36.96,12700.0,30.1917,30.1999,30.1673,30.1673,12700.0
2014-03-28 12:25:00,36.96,36.96,36.89,36.89,13900.0,30.1673,30.1673,30.1101,30.1101,13900.0
2014-03-28 12:30:00,36.89,36.9,36.87,36.87,14500.0,30.1101,30.1183,30.0938,30.0938,14500.0
2014-03-28 12:35:00,36.87,36.9,36.85,36.9,14300.0,30.0938,30.1183,30.0775,30.1183,14300.0
2014-03-28 12:40:00,36.9,36.93,36.88,36.91,11500.0,30.1183,30.1428,30.102,30.1265,11500.0
2014-03-28 12:45:00,36.91,36.98,36.91,36.95,10400.0,30.1265,30.1836,30.1265,30.1591,10400.0
2014-03-28 12:50:00,36.95,36.95,36.89,36.9,12500.0,30.1591,30.1591,30.1101,30.1183,12500.0
2014-03-28 12:55:00,36.9,36.9,36.84,36.85,17000.0,30.1183,30.1183,30.0693,30.0775,17000.0
2014-03-28 13:00:00,36.86,36.89,36.84,36.89,9200.0,30.0856,30.1101,30.0693,30.1101,9200.0
2014-03-28 13:05:00,36.87,36.9,36.87,36.87,7800.0,30.0938,30.1183,30.0938,30.0938,7800.0
2014-03-28 13:10:00,36.87,36.9,36.86,36.9,11600.0,30.0938,30.1183,30.0856,30.1183,11600.0
2014-03-28 13:15:00,36.9,36.92,36.88,36.91,5600.0,30.1183,30.1346,30.102,30.1265,5600.0
2014-03-28 13:20:00,36.91,36.96,36.88,36.96,11000.0,30.1265,30.1673,30.102,30.1673,11000.0
2014-03-28 13:25:00,36.97,37.01,36.95,37.01,8200.0,30.1754,30.2081,30.1591,30.2081,8200.0
2014-03-28 13:30:00,37.02,37.02,37.0,37.01,11400.0,30.2162,30.2162,30.1999,30.2081,11400.0
2014-03-28 13:35:00,37.02,37.05,37.01,37.01,26700.0,30.2162,30.2407,30.2081,30.2081,26700.0
2014-03-28 13:40:00,37.01,37.02,36.98,37.01,16400.0,30.2081,30.2162,30.1836,30.2081,16400.0
2014-03-28 13:45:00,37.01,37.01,36.98,36.99,13300.0,30.2081,30.2081,30.1836,30.1917,13300.0
2014-03-28 13:50:00,36.98,37.01,36.98,36.99,11100.0,30.1836,30.2081,30.1836,30.1917,11100.0
2014-03-28 13:55:00,36.98,37.01,36.95,36.99,9400.0,30.1836,30.2081,30.1591,30.1917,9400.0
2014-03-28 14:00:00,36.99,37.01,36.98,37.0,11600.0,30.1917,30.2081,30.1836,30.1999,11600.0
2014-03-28 14:05:00,36.99,36.99,36.91,36.93,15400.0,30.1917,30.1917,30.1265,30.1428,15400.0
2014-03-28 14:10:00,36.93,36.94,36.89,36.89,12300.0,30.1428,30.1509,30.1101,30.1101,12300.0
2014-03-28 14:15:00,36.9,36.9,36.78,36.78,15600.0,30.1183,30.1183,30.0203,30.0203,15600.0
2014-03-28 14:20:00,36.79,36.89,36.79,36.89,9200.0,30.0285,30.1101,30.0285,30.1101,9200.0
2014-03-28 14:25:00,36.88,36.94,36.84,36.93,13700.0,30.102,30.1509,30.0693,30.1428,13700.0
2014-03-28 14:30:00,36.93,36.94,36.89,36.94,13900.0,30.1428,30.1509,30.1101,30.1509,13900.0
2014-03-28 14:35:00,36.94,36.95,36.88,36.88,13200.0,30.1509,30.1591,30.102,30.102,13200.0
2014-03-28 14:40:00,36.89,36.97,36.89,36.93,24700.0,30.1101,30.1754,30.1101,30.1428,24700.0
2014-03-28 14:45:00,36.92,36.97,36.89,36.95,18500.0,30.1346,30.1754,30.1101,30.1591,18500.0
2014-03-28 14:50:00,36.96,37.03,36.96,37.02,18500.0,30.1673,30.2244,30.1673,30.2162,18500.0
2014-03-28 14:55:00,37.02,37.04,36.98,37.02,14500.0,30.2162,30.2326,30.1836,30.2162,14500.0
2014-03-28 15:00:00,37.03,37.06,36.97,36.97,31000.0,30.2244,30.2489,30.1754,30.1754,31000.0
2014-03-28 15:05:00,36.97,36.97,36.85,36.85,20600.0,30.1754,30.1754,30.0775,30.0775,20600.0
2014-03-28 15:10:00,36.85,36.9,36.84,36.85,18800.0,30.0775,30.1183,30.0693,30.0775,18800.0
2014-03-28 15:15:00,36.85,36.9,36.8,36.87,26400.0,30.0775,30.1183,30.0367,30.0938,26400.0
2014-03-28 15:20:00,36.88,36.93,36.87,36.88,25500.0,30.102,30.1428,30.0938,30.102,25500.0
2014-03-28 15:25:00,36.88,36.89,36.84,36.85,16300.0,30.102,30.1101,30.0693,30.0775,16300.0
2014-03-28 15:30:00,36.84,36.93,36.81,36.9,44500.0,30.0693,30.1428,30.0448,30.1183,44500.0
2014-03-28 15:35:00,36.9,36.91,36.84,36.84,17700.0,30.1183,30.1265,30.0693,30.0693,17700.0
2014-03-28 15:40:00,36.84,36.88,36.84,36.85,23000.0,30.0693,30.102,30.0693,30.0775,23000.0
2014-03-28 15:45:00,36.86,36.89,36.83,36.88,64800.0,30.0856,30.1101,30.0612,30.102,64800.0
2014-03-28 15:50:00,36.89,36.96,36.89,36.94,129300.0,30.1101,30.1673,30.1101,30.1509,129300.0
2014-03-28 15:55:00,36.94,36.97,36.9,36.94,104800.0,30.1509,30.1754,30.1183,30.1509,104800.0
2014-03-31 09:30:00,37.32,37.72,37.3,37.66,89300.0,30.4611,30.7876,30.4448,30.7386,89300.0
2014-03-31 09:35:00,37.7,37.76,37.54,37.74,31500.0,30.7713,30.8202,30.6407,30.8039,31500.0
2014-03-31 09:40:00,37.71,37.71,37.54,37.56,21000.0,30.7794,30.7794,30.6407,30.657,21000.0
2014-03-31 09:45:00,37.53,37.73,37.46,37.59,35400.0,30.6325,30.7957,30.5754,30.6815,35400.0
2014-03-31 09:50:00,37.6,37.88,37.6,37.7,22800.0,30.6896,30.9182,30.6896,30.7713,22800.0
2014-03-31 09:55:00,37.71,37.88,37.71,37.88,23800.0,30.7794,30.9182,30.7794,30.9182,23800.0
2014-03-31 10:00:00,37.86,37.94,37.84,37.93,33300.0,30.9019,30.9672,30.8855,30.959,33300.0
2014-03-31 10:05:00,37.92,37.92,37.76,37.84,28300.0,30.9508,30.9508,30.8202,30.8855,28300.0
2014-03-31 10:10:00,37.85,37.91,37.79,37.79,38200.0,30.8937,30.9427,30.8447,30.8447,38200.0
2014-03-31 10:15:00,37.8,37.84,37.73,37.78,17600.0,30.8529,30.8855,30.7957,30.8366,17600.0
2014-03-31 10:20:00,37.76,37.8,37.7,37.8,18400.0,30.8202,30.8529,30.7713,30.8529,18400.0
2014-03-31 10:25:00,37.82,37.89,37.8,37.87,18000.0,30.8692,30.9263,30.8529,30.91,18000.0
2014-03-31 10:30:00,37.88,37.93,37.86,37.86,27500.0,30.9182,30.959,30.9019,30.9019,27500.0
2014-03-31 10:35:00,37.86,37.92,37.82,37.83,81900.0,30.9019,30.9508,30.8692,30.8774,81900.0
2014-03-31 10:40:00,37.84,37.93,37.84,37.87,34600.0,30.8855,30.959,30.8855,30.91,34600.0
2014-03-31 10:45:00,37.86,37.95,37.86,37.95,39300.0,30.9019,30.9753,30.9019,30.9753,39300.0
2014-03-31 10:50:00,37.95,37.98,37.93,37.93,67600.0,30.9753,30.9998,30.959,30.959,67600.0
2014-03-31 10:55:00,37.93,37.93,37.84,37.85,14500.0,30.959,30.959,30.8855,30.8937,14500.0
2014-03-31 11:00:00,37.84,37.84,37.76,37.77,26800.0,30.8855,30.8855,30.8202,30.8284,26800.0
2014-03-31 11:05:00,37.77,37.82,37.75,37.79,21700.0,30.8284,30.8692,30.8121,30.8447,21700.0
2014-03-31 11:10:00,37.79,37.79,37.67,37.69,28100.0,30.8447,30.8447,30.7468,30.7631,28100.0
2014-03-31 11:15:00,37.69,37.7,37.64,37.65,14000.0,30.7631,30.7713,30.7223,30.7304,14000.0
2014-03-31 11:20:00,37.65,37.65,37.53,37.56,61800.0,30.7304,30.7304,30.6325,30.657,61800.0
2014-03-31 11:25:00,37.58,37.67,37.56,37.59,70900.0,30.6733,30.7468,30.657,30.6815,70900.0
2014-03-31 11:30:00,37.6,37.65,37.56,37.56,11100.0,30.6896,30.7304,30.657,30.657,11100.0
2014-03-31 11:35:00,37.57,37.65,37.57,37.64,9000.0,30.6652,30.7304,30.6652,30.7223,9000.0
2014-03-31 11:40:00,37.63,37.74,37.63,37.74,19100.0,30.7141,30.8039,30.7141,30.8039,19100.0
2014-03-31 11:45:00,37.75,37.85,37.74,37.84,18400.0,30.8121,30.8937,30.8039,30.8855,18400.0
2014-03-31 11:50:00,37.84,37.91,37.84,37.9,22700.0,30.8855,30.9427,30.8855,30.9345,22700.0
2014-03-31 11:55:00,37.89,37.89,37.83,37.87,11400.0,30.9263,30.9263,30.8774,30.91,11400.0
2014-03-31 12:00:00,37.85,37.92,37.85,37.9,11600.0,30.8937,30.9508,30.8937,30.9345,11600.0
2014-03-31 12:05:00,37.91,37.92,37.86,37.87,14000.0,30.9427,30.9508,30.9019,30.91,14000.0
2014-03-31 12:10:00,37.87,37.88,37.84,37.86,8000.0,30.91,30.9182,30.8855,30.9019,8000.0
2014-03-31 12:15:00,37.85,37.87,37.83,37.86,6800.0,30.8937,30.91,30.8774,30.9019,6800.0
2014-03-31 12:20:00,37.85,37.86,37.8,37.8,9000.0,30.8937,30.9019,30.8529,30.8529,9000.0
2014-03-31 12:25:00,37.81,37.81,37.7,37.73,21700.0,30.861,30.861,30.7713,30.7957,21700.0
2014-03-31 12:30:00,37.74,37.82,37.73,37.75,7000.0,30.8039,30.8692,30.7957,30.8121,7000.0
2014-03-31 12:35:00,37.74,37.83,37.73,37.73,29000.0,30.8039,30.8774,30.7957,30.7957,29000.0
2014-03-31 12:40:00,37.73,37.74,37.71,37.73,9500.0,30.7957,30.8039,30.7794,30.7957,9500.0
2014-03-31 12:45:00,37.73,37.78,37.7,37.77,19100.0,30.7957,30.8366,30.7713,30.8284,19100.0
2014-03-31 12:50:00,37.79,37.82,37.74,37.81,6900.0,30.8447,30.8692,30.8039,30.861,6900.0
2014-03-31 12:55:00,37.8,37.83,37.79,37.82,15100.0,30.8529,30.8774,30.8447,30.8692,15100.0
2014-03-31 13:00:00,37.82,37.83,37.76,37.76,9700.0,30.8692,30.8774,30.8202,30.8202,9700.0
2014-03-31 13:05:00,37.75,37.77,37.69,37.74,123900.0,30.8121,30.8284,30.7631,30.8039,123900.0
2014-03-31 13:10:00,37.77,37.79,37.72,37.72,11200.0,30.8284,30.8447,30.7876,30.7876,11200.0
2014-03-31 13:15:00,37.74,37.8,37.72,37.78,20500.0,30.8039,30.8529,30.7876,30.8366,20500.0
2014-03-31 13:20:00,37.78,37.8,37.73,37.75,30100.0,30.8366,30.8529,30.7957,30.8121,30100.0
2014-03-31 13:25:00,37.73,37.78,37.73,37.75,23000.0,30.7957,30.8366,30.7957,30.8121,23000.0
2014-03-31 13:30:00,37.74,37.76,37.69,37.69,19300.0,30.8039,30.8202,30.7631,30.7631,19300.0
2014-03-31 13:35:00,37.69,37.69,37.62,37.63,17700.0,30.7631,30.7631,30.706,30.7141,17700.0
2014-03-31 13:40:00,37.63,37.7,37.63,37.7,27200.0,30.7141,30.7713,30.7141,30.7713,27200.0
2014-03-31 13:45:00,37.7,37.7,37.61,37.62,14400.0,30.7713,30.7713,30.6978,30.706,14400.0
2014-03-31 13:50:00,37.61,37.61,37.55,37.59,35900.0,30.6978,30.6978,30.6488,30.6815,35900.0
2014-03-31 13:55:00,37.59,37.59,37.53,37.55,77100.0,30.6815,30.6815,30.6325,30.6488,77100.0
2014-03-31 14:00:00,37.54,37.59,37.54,37.56,13700.0,30.6407,30.6815,30.6407,30.657,13700.0
2014-03-31 14:05:00,37.56,37.61,37.55,37.6,12900.0,30.657,30.6978,30.6488,30.6896,12900.0
2014-03-31 14:10:00,37.6,37.62,37.59,37.59,26200.0,30.6896,30.706,30.6815,30.6815,26200.0
2014-03-31 14:15:00,37.6,37.63,37.59,37.6,48200.0,30.6896,30.7141,30.6815,30.6896,48200.0
2014-03-31 14:20:00,37.59,37.6,37.52,37.52,19500.0,30.6815,30.6896,30.6243,30.6243,19500.0
2014-03-31 14:25:00,37.52,37.56,37.51,37.56,16000.0,30.6243,30.657,30.6162,30.657,16000.0
2014-03-31 14:30:00,37.55,37.56,37.51,37.53,12200.0,30.6488,30.657,30.6162,30.6325,12200.0
2014-03-31 14:35:00,37.54,37.58,37.5,37.5,34200.0,30.6407,30.6733,30.608,30.608,34200.0
2014-03-31 14:40:00,37.51,37.54,37.5,37.53,17500.0,30.6162,30.6407,30.608,30.6325,17500.0
2014-03-31 14:45:00,37.53,37.54,37.49,37.49,15800.0,30.6325,30.6407,30.5999,30.5999,15800.0
2014-03-31 14:50:00,37.49,37.55,37.49,37.55,15600.0,30.5999,30.6488,30.5999,30.6488,15600.0
2014-03-31 14:55:00,37.56,37.58,37.55,37.56,15300.0,30.657,30.6733,30.6488,30.657,15300.0
2014-03-31 15:00:00,37.57,37.57,37.52,37.52,9600.0,30.6652,30.6652,30.6243,30.6243,9600.0
2014-03-31 15:05:00,37.52,37.52,37.48,37.48,22400.0,30.6243,30.6243,30.5917,30.5917,22400.0
2014-03-31 15:10:00,37.48,37.51,37.48,37.49,25800.0,30.5917,30.6162,30.5917,30.5999,25800.0
2014-03-31 15:15:00,37.5,37.52,37.48,37.5,37900.0,30.608,30.6243,30.5917,30.608,37900.0
2014-03-31 15:20:00,37.5,37.53,37.49,37.52,27500.0,30.608,30.6325,30.5999,30.6243,27500.0
2014-03-31 15:25:00,37.52,37.56,37.52,37.55,20300.0,30.6243,30.657,30.6243,30.6488,20300.0
2014-03-31 15:30:00,37.55,37.58,37.52,37.58,35300.0,30.6488,30.6733,30.6243,30.6733,35300.0
2014-03-31 15:35:00,37.59,37.59,37.56,37.56,29600.0,30.6815,30.6815,30.657,30.657,29600.0
2014-03-31 15:40:00,37.57,37.57,37.51,37.52,45600.0,30.6652,30.6652,30.6162,30.6243,45600.0
2014-03-31 15:45:00,37.52,37.52,37.46,37.46,76000.0,30.6243,30.6243,30.5754,30.5754,76000.0
2014-03-31 15:50:00,37.47,37.54,37.47,37.53,99200.0,30.5835,30.6407,30.5835,30.6325,99200.0
2014-03-31 15:55:00,37.53,37.55,37.51,37.52,133500.0,30.6325,30.6488,30.6162,30.6243,133500.0
2014-04-01 09:30:00,37.52,37.52,37.06,37.14,160900.0,30.6243,30.6243,30.2489,30.3142,160900.0
2014-04-01 09:35:00,37.16,37.22,37.08,37.17,46000.0,30.3305,30.3795,30.2652,30.3387,46000.0
2014-04-01 09:40:00,37.16,37.32,37.1,37.11,48700.0,30.3305,30.4611,30.2815,30.2897,48700.0
2014-04-01 09:45:00,37.12,37.42,37.12,37.38,20500.0,30.2979,30.5427,30.2979,30.5101,20500.0
2014-04-01 09:50:00,37.38,37.49,37.31,37.33,31500.0,30.5101,30.5999,30.4529,30.4693,31500.0
2014-04-01 09:55:00,37.34,37.35,37.18,37.34,47800.0,30.4774,30.4856,30.3468,30.4774,47800.0
2014-04-01 10:00:00,37.34,37.48,37.31,37.48,42700.0,30.4774,30.5917,30.4529,30.5917,42700.0
2014-04-01 10:05:00,37.47,37.6,37.47,37.58,49000.0,30.5835,30.6896,30.5835,30.6733,49000.0
2014-04-01 10:10:00,37.6,37.64,37.56,37.56,31600.0,30.6896,30.7223,30.657,30.657,31600.0
2014-04-01 10:15:00,37.56,37.59,37.52,37.59,61000.0,30.657,30.6815,30.6243,30.6815,61000.0
2014-04-01 10:20:00,37.59,37.73,37.58,37.72,96400.0,30.6815,30.7957,30.6733,30.7876,96400.0
2014-04-01 10:25:00,37.73,37.73,37.65,37.69,29200.0,30.7957,30.7957,30.7304,30.7631,29200.0
2014-04-01 10:30:00,37.68,37.73,37.66,37.71,37400.0,30.7549,30.7957,30.7386,30.7794,37400.0
2014-04-01 10:35:00,37.7,37.8,37.7,37.8,35900.0,30.7713,30.8529,30.7713,30.8529,35900.0
2014-04-01 10:40:00,37.79,37.83,37.79,37.83,34700.0,30.8447,30.8774,30.8447,30.8774,34700.0
2014-04-01 10:45:00,37.83,37.83,37.69,37.69,32200.0,30.8774,30.8774,30.7631,30.7631,32200.0
2014-04-01 10:50:00,37.7,37.7,37.59,37.61,21600.0,30.7713,30.7713,30.6815,30.6978,21600.0
2014-04-01 10:55:00,37.6,37.61,37.57,37.57,29700.0,30.6896,30.6978,30.6652,30.6652,29700.0
2014-04-01 11:00:00,37.57,37.58,37.51,37.58,34300.0,30.6652,30.6733,30.6162,30.6733,34300.0
2014-04-01 11:05:00,37.58,37.66,37.58,37.66,20000.0,30.6733,30.7386,30.6733,30.7386,20000.0
2014-04-01 11:10:00,37.66,37.69,37.65,37.66,17100.0,30.7386,30.7631,30.7304,30.7386,17100.0
2014-04-01 11:15:00,37.66,37.69,37.64,37.67,22800.0,30.7386,30.7631,30.7223,30.7468,22800.0
2014-04-01 11:20:00,37.66,37.69,37.66,37.67,12900.0,30.7386,30.7631,30.7386,30.7468,12900.0
2014-04-01 11:25:00,37.66,37.66,37.59,37.64,52800.0,30.7386,30.7386,30.6815,30.7223,52800.0
2014-04-01 11:30:00,37.66,37.74,37.66,37.73,18600.0,30.7386,30.8039,30.7386,30.7957,18600.0
2014-04-01 11:35:00,37.74,37.74,37.69,37.73,26600.0,30.8039,30.8039,30.7631,30.7957,26600.0
2014-04-01 11:40:00,37.73,37.74,37.67,37.7,11400.0,30.7957,30.8039,30.7468,30.7713,11400.0
2014-04-01 11:45:00,37.71,37.75,37.7,37.74,36200.0,30.7794,30.8121,30.7713,30.8039,36200.0
2014-04-01 11:50:00,37.73,37.75,37.7,37.75,15800.0,30.7957,30.8121,30.7713,30.8121,15800.0
2014-04-01 11:55:00,37.75,37.75,37.58,37.58,60100.0,30.8121,30.8121,30.6733,30.6733,60100.0
2014-04-01 12:00:00,37.58,37.58,37.44,37.5,55500.0,30.6733,30.6733,30.559,30.608,55500.0
2014-04-01 12:05:00,37.5,37.53,37.45,37.46,49200.0,30.608,30.6325,30.5672,30.5754,49200.0
2014-04-01 12:10:00,37.45,37.54,37.45,37.54,16700.0,30.5672,30.6407,30.5672,30.6407,16700.0
2014-04-01 12:15:00,37.55,37.57,37.52,37.57,14900.0,30.6488,30.6652,30.6243,30.6652,14900.0
2014-04-01 12:20:00,37.57,37.57,37.54,37.54,4600.0,30.6652,30.6652,30.6407,30.6407,4600.0
2014-04-01 12:25:00,37.54,37.61,37.51,37.56,20200.0,30.6407,30.6978,30.6162,30.657,20200.0
2014-04-01 12:30:00,37.57,37.61,37.54,37.54,17700.0,30.6652,30.6978,30.6407,30.6407,17700.0
2014-04-01 12:35:00,37.55,37.58,37.45,37.53,33200.0,30.6488,30.6733,30.5672,30.6325,33200.0
2014-04-01 12:40:00,37.52,37.52,37.17,37.26,280000.0,30.6243,30.6243,30.3387,30.4121,280000.0
2014-04-01 12:45:00,37.26,37.33,37.23,37.33,72900.0,30.4121,30.4693,30.3876,30.4693,72900.0
2014-04-01 12:50:00,37.32,37.32,37.26,37.31,35000.0,30.4611,30.4611,30.4121,30.4529,35000.0
2014-04-01 12:55:00,37.31,37.31,37.24,37.25,52600.0,30.4529,30.4529,30.3958,30.404,52600.0
2014-04-01 13:00:00,37.25,37.25,37.11,37.19,58700.0,30.404,30.404,30.2897,30.355,58700.0
2014-04-01 13:05:00,37.2,37.21,37.15,37.17,25200.0,30.3632,30.3713,30.3223,30.3387,25200.0
2014-04-01 13:10:00,37.17,37.21,37.14,37.16,42400.0,30.3387,30.3713,30.3142,30.3305,42400.0
2014-04-01 13:15:00,37.15,37.16,37.11,37.12,32800.0,30.3223,30.3305,30.2897,30.2979,32800.0
2014-04-01 13:20:00,37.11,37.11,36.94,37.05,90200.0,30.2897,30.2897,30.1509,30.2407,90200.0
2014-04-01 13:25:00,37.06,37.25,37.05,37.24,36900.0,30.2489,30.404,30.2407,30.3958,36900.0
2014-04-01 13:30:00,37.23,37.32,37.23,37.26,37900.0,30.3876,30.4611,30.3876,30.4121,37900.0
2014-04-01 13:35:00,37.27,37.32,37.21,37.31,21500.0,30.4203,30.4611,30.3713,30.4529,21500.0
2014-04-01 13:40:00,37.32,37.46,37.32,37.44,32600.0,30.4611,30.5754,30.4611,30.559,32600.0
2014-04-01 13:45:00,37.43,37.44,37.28,37.34,29300.0,30.5509,30.559,30.4285,30.4774,29300.0
2014-04-01 13:50:00,37.35,37.37,37.3,37.36,13900.0,30.4856,30.5019,30.4448,30.4937,13900.0
2014-04-01 13:55:00,37.36,37.4,37.33,37.39,17900.0,30.4937,30.5264,30.4693,30.5182,17900.0
2014-04-01 14:00:00,37.4,37.41,37.35,37.39,20500.0,30.5264,30.5346,30.4856,30.5182,20500.0
2014-04-01 14:05:00,37.4,37.47,37.37,37.39,53000.0,30.5264,30.5835,30.5019,30.5182,53000.0
2014-04-01 14:10:00,37.38,37.39,37.34,37.36,45300.0,30.5101,30.5182,30.4774,30.4937,45300.0
2014-04-01 14:15:00,37.36,37.49,37.36,37.49,17600.0,30.4937,30.5999,30.4937,30.5999,17600.0
2014-04-01 14:20:00,37.49,37.52,37.48,37.51,17900.0,30.5999,30.6243,30.5917,30.6162,17900.0
2014-04-01 14:25:00,37.51,37.53,37.48,37.48,21300.0,30.6162,30.6325,30.5917,30.5917,21300.0
2014-04-01 14:30:00,37.49,37.52,37.48,37.49,27700.0,30.5999,30.6243,30.5917,30.5999,27700.0
2014-04-01 14:35:00,37.5,37.52,37.48,37.51,33300.0,30.608,30.6243,30.5917,30.6162,33300.0
2014-04-01 14:40:00,37.51,37.54,37.48,37.53,37900.0,30.6162,30.6407,30.5917,30.6325,37900.0
2014-04-01 14:45:00,37.53,37.55,37.52,37.53,28300.0,30.6325,30.6488,30.6243,30.6325,28300.0
2014-04-01 14:50:00,37.52,37.52,37.47,37.52,12800.0,30.6243,30.6243,30.5835,30.6243,12800.0
2014-04-01 14:55:00,37.52,37.58,37.52,37.58,21900.0,30.6243,30.6733,30.6243,30.6733,21900.0
2014-04-01 15:00:00,37.58,37.59,37.46,37.47,50800.0,30.6733,30.6815,30.5754,30.5835,50800.0
2014-04-01 15:05:00,37.47,37.53,37.44,37.53,33300.0,30.5835,30.6325,30.559,30.6325,33300.0
2014-04-01 15:10:00,37.54,37.59,37.54,37.57,29500.0,30.6407,30.6815,30.6407,30.6652,29500.0
2014-04-01 15:15:00,37.57,37.58,37.51,37.53,46700.0,30.6652,30.6733,30.6162,30.6325,46700.0
2014-04-01 15:20:00,37.52,37.58,37.52,37.55,34000.0,30.6243,30.6733,30.6243,30.6488,34000.0
2014-04-01 15:25:00,37.55,37.59,37.53,37.59,39700.0,30.6488,30.6815,30.6325,30.6815,39700.0
2014-04-01 15:30:00,37.59,37.59,37.54,37.57,42300.0,30.6815,30.6815,30.6407,30.6652,42300.0
2014-04-01 15:35:00,37.57,37.59,37.54,37.56,75200.0,30.6652,30.6815,30.6407,30.657,75200.0
2014-04-01 15:40:00,37.56,37.59,37.54,37.57,49800.0,30.657,30.6815,30.6407,30.6652,49800.0
2014-04-01 15:45:00,37.57,37.58,37.53,37.54,86300.0,30.6652,30.6733,30.6325,30.6407,86300.0
2014-04-01 15:50:00,37.54,37.62,37.54,37.58,134200.0,30.6407,30.706,30.6407,30.6733,134200.0
2014-04-01 15:55:00,37.58,37.61,37.54,37.6,195400.0,30.6733,30.6978,30.6407,30.6896,195400.0
2014-04-02 09:30:00,37.73,37.73,37.39,37.55,47300.0,30.7957,30.7957,30.5182,30.6488,47300.0
2014-04-02 09:35:00,37.53,37.58,37.4,37.49,79300.0,30.6325,30.6733,30.5264,30.5999,79300.0
2014-04-02 09:40:00,37.5,37.62,37.48,37.59,33900.0,30.608,30.706,30.5917,30.6815,33900.0
2014-04-02 09:45:00,37.59,37.62,37.46,37.6,35300.0,30.6815,30.706,30.5754,30.6896,35300.0
2014-04-02 09:50:00,37.6,37.64,37.54,37.6,39800.0,30.6896,30.7223,30.6407,30.6896,39800.0
2014-04-02 09:55:00,37.61,37.64,37.47,37.47,23800.0,30.6978,30.7223,30.5835,30.5835,23800.0
2014-04-02 10:00:00,37.5,37.59,37.43,37.58,17800.0,30.608,30.6815,30.5509,30.6733,17800.0
2014-04-02 10:05:00,37.58,37.62,37.49,37.57,26900.0,30.6733,30.706,30.5999,30.6652,26900.0
2014-04-02 10:10:00,37.58,37.62,37.47,37.53,18400.0,30.6733,30.706,30.5835,30.6325,18400.0
2014-04-02 10:15:00,37.5,37.5,37.41,37.46,29500.0,30.608,30.608,30.5346,30.5754,29500.0
2014-04-02 10:20:00,37.47,37.62,37.47,37.61,24600.0,30.5835,30.706,30.5835,30.6978,24600.0
2014-04-02 10:25:00,37.61,37.64,37.6,37.63,21500.0,30.6978,30.7223,30.6896,30.7141,21500.0
2014-04-02 10:30:00,37.64,37.73,37.59,37.59,50600.0,30.7223,30.7957,30.6815,30.6815,50600.0
2014-04-02 10:35:00,37.59,37.67,37.59,37.63,14000.0,30.6815,30.7468,30.6815,30.7141,14000.0
2014-04-02 10:40:00,37.65,37.81,37.65,37.77,23400.0,30.7304,30.861,30.7304,30.8284,23400.0
2014-04-02 10:45:00,37.78,37.82,37.72,37.72,15700.0,30.8366,30.8692,30.7876,30.7876,15700.0
2014-04-02 10:50:00,37.72,37.76,37.69,37.7,28600.0,30.7876,30.8202,30.7631,30.7713,28600.0
2014-04-02 10:55:00,37.7,37.73,37.64,37.73,35700.0,30.7713,30.7957,30.7223,30.7957,35700.0
2014-04-02 11:00:00,37.73,37.8,37.73,37.74,18500.0,30.7957,30.8529,30.7957,30.8039,18500.0
2014-04-02 11:05:00,37.73,37.73,37.66,37.68,13400.0,30.7957,30.7957,30.7386,30.7549,13400.0
2014-04-02 11:10:00,37.69,37.72,37.62,37.62,14300.0,30.7631,30.7876,30.706,30.706,14300.0
2014-04-02 11:15:00,37.62,37.65,37.56,37.61,16300.0,30.706,30.7304,30.657,30.6978,16300.0
2014-04-02 11:20:00,37.64,37.65,37.59,37.6,8000.0,30.7223,30.7304,30.6815,30.6896,8000.0
2014-04-02 11:25:00,37.6,37.6,37.53,37.57,16800.0,30.6896,30.6896,30.6325,30.6652,16800.0
2014-04-02 11:30:00,37.57,37.6,37.55,37.56,46700.0,30.6652,30.6896,30.6488,30.657,46700.0
2014-04-02 11:35:00,37.55,37.55,37.45,37.51,24700.0,30.6488,30.6488,30.5672,30.6162,24700.0
2014-04-02 11:40:00,37.51,37.54,37.48,37.48,14100.0,30.6162,30.6407,30.5917,30.5917,14100.0
2014-04-02 11:45:00,37.48,37.48,37.4,37.41,39100.0,30.5917,30.5917,30.5264,30.5346,39100.0
2014-04-02 11:50:00,37.41,37.48,37.41,37.48,12500.0,30.5346,30.5917,30.5346,30.5917,12500.0
2014-04-02 11:55:00,37.48,37.61,37.48,37.6,14200.0,30.5917,30.6978,30.5917,30.6896,14200.0
2014-04-02 12:00:00,37.61,37.62,37.5,37.55,22200.0,30.6978,30.706,30.608,30.6488,22200.0
2014-04-02 12:05:00,37.55,37.56,37.47,37.49,16800.0,30.6488,30.657,30.5835,30.5999,16800.0
2014-04-02 12:10:00,37.49,37.53,37.49,37.53,38100.0,30.5999,30.6325,30.5999,30.6325,38100.0
2014-04-02 12:15:00,37.53,37.54,37.47,37.48,42200.0,30.6325,30.6407,30.5835,30.5917,42200.0
2014-04-02 12:20:00,37.47,37.48,37.42,37.42,39400.0,30.5835,30.5917,30.5427,30.5427,39400.0
2014-04-02 12:25:00,37.41,37.42,37.35,37.37,41000.0,30.5346,30.5427,30.4856,30.5019,41000.0
2014-04-02 12:30:00,37.38,37.45,37.38,37.45,24900.0,30.5101,30.5672,30.5101,30.5672,24900.0
2014-04-02 12:35:00,37.44,37.45,37.36,37.4,21400.0,30.559,30.5672,30.4937,30.5264,21400.0
2014-04-02 12:40:00,37.39,37.47,37.39,37.47,14600.0,30.5182,30.5835,30.5182,30.5835,14600.0
2014-04-02 12:45:00,37.47,37.49,37.46,37.49,3200.0,30.5835,30.5999,30.5754,30.5999,3200.0
2014-04-02 12:50:00,37.5,37.5,37.48,37.5,10200.0,30.608,30.608,30.5917,30.608,10200.0
2014-04-02 12:55:00,37.5,37.5,37.41,37.41,25400.0,30.608,30.608,30.5346,30.5346,25400.0
2014-04-02 13:00:00,37.42,37.44,37.4,37.44,11700.0,30.5427,30.559,30.5264,30.559,11700.0
2014-04-02 13:05:00,37.45,37.45,37.38,37.4,16400.0,30.5672,30.5672,30.5101,30.5264,16400.0
2014-04-02 13:10:00,37.4,37.4,37.3,37.36,28700.0,30.5264,30.5264,30.4448,30.4937,28700.0
2014-04-02 13:15:00,37.35,37.35,37.32,37.35,11200.0,30.4856,30.4856,30.4611,30.4856,11200.0
2014-04-02 13:20:00,37.34,37.34,37.23,37.23,39100.0,30.4774,30.4774,30.3876,30.3876,39100.0
2014-04-02 13:25:00,37.24,37.25,37.22,37.23,17300.0,30.3958,30.404,30.3795,30.3876,17300.0
2014-04-02 13:30:00,37.23,37.24,37.22,37.24,18800.0,30.3876,30.3958,30.3795,30.3958,18800.0
2014-04-02 13:35:00,37.26,37.27,37.19,37.2,19600.0,30.4121,30.4203,30.355,30.3632,19600.0
2014-04-02 13:40:00,37.21,37.32,37.14,37.17,83000.0,30.3713,30.4611,30.3142,30.3387,83000.0
2014-04-02 13:45:00,37.16,37.2,37.13,37.2,14400.0,30.3305,30.3632,30.306,30.3632,14400.0
2014-04-02 13:50:00,37.2,37.32,37.2,37.32,31800.0,30.3632,30.4611,30.3632,30.4611,31800.0
2014-04-02 13:55:00,37.32,37.36,37.31,37.36,16600.0,30.4611,30.4937,30.4529,30.4937,16600.0
2014-04-02 14:00:00,37.37,37.39,37.34,37.38,21400.0,30.5019,30.5182,30.4774,30.5101,21400.0
2014-04-02 14:05:00,37.37,37.4,37.36,37.37,20700.0,30.5019,30.5264,30.4937,30.5019,20700.0
2014-04-02 14:10:00,37.37,37.37,37.31,37.33,18300.0,30.5019,30.5019,30.4529,30.4693,18300.0
2014-04-02 14:15:00,37.32,37.32,37.25,37.26,32300.0,30.4611,30.4611,30.404,30.4121,32300.0
2014-04-02 14:20:00,37.27,37.3,37.26,37.26,28400.0,30.4203,30.4448,30.4121,30.4121,28400.0
2014-04-02 14:25:00,37.26,37.27,37.2,37.24,25600.0,30.4121,30.4203,30.3632,30.3958,25600.0
2014-04-02 14:30:00,37.23,37.25,37.2,37.24,26100.0,30.3876,30.404,30.3632,30.3958,26100.0
2014-04-02 14:35:00,37.24,37.26,37.21,37.22,18900.0,30.3958,30.4121,30.3713,30.3795,18900.0
2014-04-02 14:40:00,37.21,37.25,37.21,37.24,13700.0,30.3713,30.404,30.3713,30.3958,13700.0
2014-04-02 14:45:00,37.25,37.28,37.24,37.26,22000.0,30.404,30.4285,30.3958,30.4121,22000.0
2014-04-02 14:50:00,37.27,37.29,37.25,37.29,14600.0,30.4203,30.4366,30.404,30.4366,14600.0
2014-04-02 14:55:00,37.28,37.32,37.25,37.32,24600.0,30.4285,30.4611,30.404,30.4611,24600.0
2014-04-02 15:00:00,37.33,37.35,37.3,37.33,26700.0,30.4693,30.4856,30.4448,30.4693,26700.0
2014-04-02 15:05:00,37.32,37.33,37.32,37.33,8000.0,30.4611,30.4693,30.4611,30.4693,8000.0
2014-04-02 15:10:00,37.32,37.35,37.3,37.34,30300.0,30.4611,30.4856,30.4448,30.4774,30300.0
2014-04-02 15:15:00,37.35,37.37,37.33,37.35,29200.0,30.4856,30.5019,30.4693,30.4856,29200.0
2014-04-02 15:20:00,37.34,37.34,37.3,37.33,40600.0,30.4774,30.4774,30.4448,30.4693,40600.0
2014-04-02 15:25:00,37.32,37.4,37.32,37.4,42900.0,30.4611,30.5264,30.4611,30.5264,42900.0
2014-04-02 15:30:00,37.4,37.4,37.36,37.4,25900.0,30.5264,30.5264,30.4937,30.5264,25900.0
2014-04-02 15:35:00,37.4,37.41,37.38,37.41,32100.0,30.5264,30.5346,30.5101,30.5346,32100.0
2014-04-02 15:40:00,37.41,37.44,37.4,37.43,46800.0,30.5346,30.559,30.5264,30.5509,46800.0
2014-04-02 15:45:00,37.43,37.47,37.41,37.46,88200.0,30.5509,30.5835,30.5346,30.5754,88200.0
2014-04-02 15:50:00,37.46,37.59,37.45,37.58,184000.0,30.5754,30.6815,30.5672,30.6733,184000.0
2014-04-02 15:55:00,37.58,37.6,37.54,37.58,213800.0,30.6733,30.6896,30.6407,30.6733,213800.0
2014-04-03 09:30:00,37.58,37.73,37.58,37.72,45600.0,30.6733,30.7957,30.6733,30.7876,45600.0
2014-04-03 09:35:00,37.74,37.92,37.73,37.78,39700.0,30.8039,30.9508,30.7957,30.8366,39700.0
2014-04-03 09:40:00,37.8,37.97,37.79,37.88,36300.0,30.8529,30.9916,30.8447,30.9182,36300.0
2014-04-03 09:45:00,37.94,38.1,37.89,38.05,62100.0,30.9672,31.0977,30.9263,31.0569,62100.0
2014-04-03 09:50:00,38.05,38.18,38.01,38.05,42800.0,31.0569,31.163,31.0243,31.0569,42800.0
2014-04-03 09:55:00,38.07,38.23,38.06,38.23,60400.0,31.0733,31.2039,31.0651,31.2039,60400.0
2014-04-03 10:00:00,38.23,38.3,38.22,38.23,56700.0,31.2039,31.261,31.1957,31.2039,56700.0
2014-04-03 10:05:00,38.24,38.24,38.08,38.08,23900.0,31.212,31.212,31.0814,31.0814,23900.0
2014-04-03 10:10:00,38.09,38.21,38.09,38.17,16300.0,31.0896,31.1875,31.0896,31.1549,16300.0
2014-04-03 10:15:00,38.16,38.17,38.08,38.08,11200.0,31.1467,31.1549,31.0814,31.0814,11200.0
2014-04-03 10:20:00,38.09,38.15,38.0,38.0,25100.0,31.0896,31.1386,31.0161,31.0161,25100.0
2014-04-03 10:25:00,38.01,38.02,37.82,37.83,34300.0,31.0243,31.0324,30.8692,30.8774,34300.0
2014-04-03 10:30:00,37.84,37.95,37.84,37.85,30400.0,30.8855,30.9753,30.8855,30.8937,30400.0
2014-04-03 10:35:00,37.86,37.89,37.77,37.79,37200.0,30.9019,30.9263,30.8284,30.8447,37200.0
2014-04-03 10:40:00,37.79,37.94,37.79,37.88,42600.0,30.8447,30.9672,30.8447,30.9182,42600.0
2014-04-03 10:45:00,37.87,37.91,37.78,37.83,27800.0,30.91,30.9427,30.8366,30.8774,27800.0
2014-04-03 10:50:00,37.85,37.85,37.77,37.77,15400.0,30.8937,30.8937,30.8284,30.8284,15400.0
2014-04-03 10:55:00,37.77,37.82,37.73,37.79,19300.0,30.8284,30.8692,30.7957,30.8447,19300.0
2014-04-03 11:00:00,37.79,37.86,37.77,37.85,18200.0,30.8447,30.9019,30.8284,30.8937,18200.0
2014-04-03 11:05:00,37.86,37.91,37.86,37.89,10500.0,30.9019,30.9427,30.9019,30.9263,10500.0
2014-04-03 11:10:00,37.88,37.9,37.83,37.84,6700.0,30.9182,30.9345,30.8774,30.8855,6700.0
2014-04-03 11:15:00,37.84,37.89,37.76,37.76,18900.0,30.8855,30.9263,30.8202,30.8202,18900.0
2014-04-03 11:20:00,37.76,37.77,37.73,37.74,11100.0,30.8202,30.8284,30.7957,30.8039,11100.0
2014-04-03 11:25:00,37.74,37.76,37.66,37.66,13600.0,30.8039,30.8202,30.7386,30.7386,13600.0
2014-04-03 11:30:00,37.65,37.68,37.62,37.64,18000.0,30.7304,30.7549,30.706,30.7223,18000.0
2014-04-03 11:35:00,37.65,37.7,37.62,37.7,12700.0,30.7304,30.7713,30.706,30.7713,12700.0
2014-04-03 11:40:00,37.7,37.72,37.68,37.7,10100.0,30.7713,30.7876,30.7549,30.7713,10100.0
2014-04-03 11:45:00,37.7,37.73,37.62,37.71,36400.0,30.7713,30.7957,30.706,30.7794,36400.0
2014-04-03 11:50:00,37.71,37.72,37.65,37.66,14900.0,30.7794,30.7876,30.7304,30.7386,14900.0
2014-04-03 11:55:00,37.66,37.7,37.66,37.66,32000.0,30.7386,30.7713,30.7386,30.7386,32000.0
2014-04-03 12:00:00,37.66,37.7,37.65,37.66,22800.0,30.7386,30.7713,30.7304,30.7386,22800.0
2014-04-03 12:05:00,37.68,37.69,37.67,37.68,7800.0,30.7549,30.7631,30.7468,30.7549,7800.0
2014-04-03 12:10:00,37.68,37.7,37.66,37.66,9500.0,30.7549,30.7713,30.7386,30.7386,9500.0
2014-04-03 12:15:00,37.67,37.7,37.59,37.61,19200.0,30.7468,30.7713,30.6815,30.6978,19200.0
2014-04-03 12:20:00,37.62,37.66,37.62,37.63,8700.0,30.706,30.7386,30.706,30.7141,8700.0
2014-04-03 12:25:00,37.63,37.63,37.58,37.59,11800.0,30.7141,30.7141,30.6733,30.6815,11800.0
2014-04-03 12:30:00,37.6,37.61,37.57,37.58,19000.0,30.6896,30.6978,30.6652,30.6733,19000.0
2014-04-03 12:35:00,37.57,37.6,37.54,37.55,16400.0,30.6652,30.6896,30.6407,30.6488,16400.0
2014-04-03 12:40:00,37.54,37.62,37.54,37.56,11900.0,30.6407,30.706,30.6407,30.657,11900.0
2014-04-03 12:45:00,37.57,37.61,37.55,37.58,19700.0,30.6652,30.6978,30.6488,30.6733,19700.0
2014-04-03 12:50:00,37.6,37.61,37.59,37.6,7400.0,30.6896,30.6978,30.6815,30.6896,7400.0
2014-04-03 12:55:00,37.6,37.64,37.58,37.6,14400.0,30.6896,30.7223,30.6733,30.6896,14400.0
2014-04-03 13:00:00,37.59,37.63,37.56,37.61,21500.0,30.6815,30.7141,30.657,30.6978,21500.0
2014-04-03 13:05:00,37.6,37.65,37.58,37.64,12700.0,30.6896,30.7304,30.6733,30.7223,12700.0
2014-04-03 13:10:00,37.62,37.62,37.56,37.58,19200.0,30.706,30.706,30.657,30.6733,19200.0
2014-04-03 13:15:00,37.57,37.63,37.56,37.63,14500.0,30.6652,30.7141,30.657,30.7141,14500.0
2014-04-03 13:20:00,37.62,37.64,37.58,37.59,41400.0,30.706,30.7223,30.6733,30.6815,41400.0
2014-04-03 13:25:00,37.59,37.61,37.57,37.58,10700.0,30.6815,30.6978,30.6652,30.6733,10700.0
2014-04-03 13:30:00,37.58,37.61,37.58,37.6,11200.0,30.6733,30.6978,30.6733,30.6896,11200.0
2014-04-03 13:35:00,37.59,37.61,37.56,37.61,18000.0,30.6815,30.6978,30.657,30.6978,18000.0
2014-04-03 13:40:00,37.61,37.65,37.59,37.65,15100.0,30.6978,30.7304,30.6815,30.7304,15100.0
2014-04-03 13:45:00,37.64,37.66,37.63,37.64,25600.0,30.7223,30.7386,30.7141,30.7223,25600.0
2014-04-03 13:50:00,37.63,37.63,37.6,37.63,22200.0,30.7141,30.7141,30.6896,30.7141,22200.0
2014-04-03 13:55:00,37.62,37.63,37.57,37.62,53500.0,30.706,30.7141,30.6652,30.706,53500.0
2014-04-03 14:00:00,37.62,37.62,37.58,37.59,12200.0,30.706,30.706,30.6733,30.6815,12200.0
2014-04-03 14:05:00,37.59,37.64,37.58,37.63,12200.0,30.6815,30.7223,30.6733,30.7141,12200.0
2014-04-03 14:10:00,37.64,37.66,37.61,37.62,13600.0,30.7223,30.7386,30.6978,30.706,13600.0
2014-04-03 14:15:00,37.61,37.69,37.6,37.69,18300.0,30.6978,30.7631,30.6896,30.7631,18300.0
2014-04-03 14:20:00,37.7,37.71,37.67,37.68,13600.0,30.7713,30.7794,30.7468,30.7549,13600.0
2014-04-03 14:25:00,37.68,37.69,37.62,37.65,22300.0,30.7549,30.7631,30.706,30.7304,22300.0
2014-04-03 14:30:00,37.65,37.65,37.54,37.58,29300.0,30.7304,30.7304,30.6407,30.6733,29300.0
2014-04-03 14:35:00,37.58,37.58,37.45,37.47,30400.0,30.6733,30.6733,30.5672,30.5835,30400.0
2014-04-03 14:40:00,37.46,37.53,37.44,37.52,25700.0,30.5754,30.6325,30.559,30.6243,25700.0
2014-04-03 14:45:00,37.53,37.53,37.48,37.52,14800.0,30.6325,30.6325,30.5917,30.6243,14800.0
2014-04-03 14:50:00,37.51,37.52,37.48,37.5,16600.0,30.6162,30.6243,30.5917,30.608,16600.0
2014-04-03 14:55:00,37.5,37.54,37.49,37.53,23500.0,30.608,30.6407,30.5999,30.6325,23500.0
2014-04-03 15:00:00,37.54,37.57,37.53,37.57,8700.0,30.6407,30.6652,30.6325,30.6652,8700.0
2014-04-03 15:05:00,37.56,37.57,37.51,37.52,16500.0,30.657,30.6652,30.6162,30.6243,16500.0
2014-04-03 15:10:00,37.53,37.54,37.49,37.51,13200.0,30.6325,30.6407,30.5999,30.6162,13200.0
2014-04-03 15:15:00,37.52,37.58,37.52,37.55,25300.0,30.6243,30.6733,30.6243,30.6488,25300.0
2014-04-03 15:20:00,37.55,37.57,37.52,37.55,24600.0,30.6488,30.6652,30.6243,30.6488,24600.0
2014-04-03 15:25:00,37.55,37.67,37.55,37.65,30200.0,30.6488,30.7468,30.6488,30.7304,30200.0
2014-04-03 15:30:00,37.65,37.67,37.62,37.66,30100.0,30.7304,30.7468,30.706,30.7386,30100.0
2014-04-03 15:35:00,37.66,37.69,37.64,37.69,30600.0,30.7386,30.7631,30.7223,30.7631,30600.0
2014-04-03 15:40:00,37.69,37.73,37.68,37.71,42400.0,30.7631,30.7957,30.7549,30.7794,42400.0
2014-04-03 15:45:00,37.7,37.75,37.69,37.71,56600.0,30.7713,30.8121,30.7631,30.7794,56600.0
2014-04-03 15:50:00,37.71,37.74,37.7,37.73,46400.0,30.7794,30.8039,30.7713,30.7957,46400.0
2014-04-03 15:55:00,37.73,37.76,37.67,37.67,75000.0,30.7957,30.8202,30.7468,30.7468,75000.0
2014-04-04 09:30:00,37.99,38.15,37.72,37.72,34000.0,31.008,31.1386,30.7876,30.7876,34000.0
2014-04-04 09:35:00,37.76,37.9,37.57,37.79,14000.0,30.8202,30.9345,30.6652,30.8447,14000.0
2014-04-04 09:40:00,37.76,37.78,37.59,37.62,9900.0,30.8202,30.8366,30.6815,30.706,9900.0
2014-04-04 09:45:00,37.6,37.8,37.6,37.61,10600.0,30.6896,30.8529,30.6896,30.6978,10600.0
2014-04-04 09:50:00,37.59,37.59,37.47,37.47,9200.0,30.6815,30.6815,30.5835,30.5835,9200.0
2014-04-04 09:55:00,37.46,37.69,37.45,37.69,10400.0,30.5754,30.7631,30.5672,30.7631,10400.0
2014-04-04 10:00:00,37.66,37.73,37.62,37.67,10800.0,30.7386,30.7957,30.706,30.7468,10800.0
2014-04-04 10:05:00,37.67,37.75,37.66,37.72,9300.0,30.7468,30.8121,30.7386,30.7876,9300.0
2014-04-04 10:10:00,37.75,37.84,37.68,37.69,7000.0,30.8121,30.8855,30.7549,30.7631,7000.0
2014-04-04 10:15:00,37.69,37.72,37.62,37.62,12000.0,30.7631,30.7876,30.706,30.706,12000.0
2014-04-04 10:20:00,37.63,37.64,37.48,37.5,20000.0,30.7141,30.7223,30.5917,30.608,20000.0
2014-04-04 10:25:00,37.51,37.65,37.45,37.64,13000.0,30.6162,30.7304,30.5672,30.7223,13000.0
2014-04-04 10:30:00,37.67,37.74,37.64,37.66,5700.0,30.7468,30.8039,30.7223,30.7386,5700.0
2014-04-04 10:35:00,37.68,37.74,37.61,37.66,9800.0,30.7549,30.8039,30.6978,30.7386,9800.0
2014-04-04 10:40:00,37.66,37.68,37.55,37.55,13500.0,30.7386,30.7549,30.6488,30.6488,13500.0
2014-04-04 10:45:00,37.52,37.58,37.46,37.47,7100.0,30.6243,30.6733,30.5754,30.5835,7100.0
2014-04-04 10:50:00,37.47,37.48,37.41,37.42,12400.0,30.5835,30.5917,30.5346,30.5427,12400.0
2014-04-04 10:55:00,37.43,37.46,37.29,37.29,32200.0,30.5509,30.5754,30.4366,30.4366,32200.0
2014-04-04 11:00:00,37.29,37.29,37.22,37.27,25800.0,30.4366,30.4366,30.3795,30.4203,25800.0
2014-04-04 11:05:00,37.26,37.28,37.03,37.05,48600.0,30.4121,30.4285,30.2244,30.2407,48600.0
2014-04-04 11:10:00,37.04,37.17,37.02,37.14,61900.0,30.2326,30.3387,30.2162,30.3142,61900.0
2014-04-04 11:15:00,37.14,37.14,36.98,36.99,30000.0,30.3142,30.3142,30.1836,30.1917,30000.0
2014-04-04 11:20:00,36.98,37.02,36.89,36.89,45700.0,30.1836,30.2162,30.1101,30.1101,45700.0
2014-04-04 11:25:00,36.88,36.9,36.8,36.81,28400.0,30.102,30.1183,30.0367,30.0448,28400.0
2014-04-04 11:30:00,36.81,36.93,36.81,36.87,18700.0,30.0448,30.1428,30.0448,30.0938,18700.0
2014-04-04 11:35:00,36.88,36.88,36.77,36.81,40900.0,30.102,30.102,30.0122,30.0448,40900.0
2014-04-04 11:40:00,36.8,36.81,36.57,36.57,35200.0,30.0367,30.0448,29.8489,29.8489,35200.0
2014-04-04 11:45:00,36.57,36.57,36.37,36.4,100000.0,29.8489,29.8489,29.6857,29.7102,100000.0
2014-04-04 11:50:00,36.4,36.53,36.4,36.49,44400.0,29.7102,29.8163,29.7102,29.7836,44400.0
2014-04-04 11:55:00,36.51,36.78,36.5,36.69,61300.0,29.8,30.0203,29.7918,29.9469,61300.0
2014-04-04 12:00:00,36.67,36.67,36.41,36.41,25200.0,29.9306,29.9306,29.7183,29.7183,25200.0
2014-04-04 12:05:00,36.4,36.44,36.2,36.32,86800.0,29.7102,29.7428,29.5469,29.6449,86800.0
2014-04-04 12:10:00,36.32,36.4,36.21,36.35,57600.0,29.6449,29.7102,29.5551,29.6694,57600.0
2014-04-04 12:15:00,36.34,36.48,36.31,36.4,31900.0,29.6612,29.7755,29.6367,29.7102,31900.0
2014-04-04 12:20:00,36.4,36.45,36.37,36.44,33400.0,29.7102,29.751,29.6857,29.7428,33400.0
2014-04-04 12:25:00,36.44,36.44,36.32,36.32,41000.0,29.7428,29.7428,29.6449,29.6449,41000.0
2014-04-04 12:30:00,36.33,36.4,36.32,36.32,26300.0,29.653,29.7102,29.6449,29.6449,26300.0
2014-04-04 12:35:00,36.32,36.33,36.27,36.28,49100.0,29.6449,29.653,29.6041,29.6122,49100.0
2014-04-04 12:40:00,36.29,36.32,36.04,36.15,161900.0,29.6204,29.6449,29.4163,29.5061,161900.0
2014-04-04 12:45:00,36.15,36.26,36.02,36.06,80200.0,29.5061,29.5959,29.4,29.4327,80200.0
2014-04-04 12:50:00,36.05,36.05,35.77,35.93,165800.0,29.4245,29.4245,29.196,29.3266,165800.0
2014-04-04 12:55:00,35.93,36.01,35.89,35.94,53300.0,29.3266,29.3919,29.2939,29.3347,53300.0
2014-04-04 13:00:00,35.95,36.0,35.88,35.95,40000.0,29.3429,29.3837,29.2858,29.3429,40000.0
2014-04-04 13:05:00,35.97,36.04,35.9,35.97,39100.0,29.3592,29.4163,29.3021,29.3592,39100.0
2014-04-04 13:10:00,35.97,36.03,35.93,36.0,40600.0,29.3592,29.4082,29.3266,29.3837,40600.0
2014-04-04 13:15:00,36.02,36.14,36.01,36.09,39800.0,29.4,29.498,29.3919,29.4572,39800.0
2014-04-04 13:20:00,36.09,36.09,35.96,36.0,30100.0,29.4572,29.4572,29.351,29.3837,30100.0
2014-04-04 13:25:00,36.0,36.13,35.99,36.12,46500.0,29.3837,29.4898,29.3755,29.4816,46500.0
2014-04-04 13:30:00,36.11,36.11,36.01,36.02,21900.0,29.4735,29.4735,29.3919,29.4,21900.0
2014-04-04 13:35:00,36.03,36.19,36.03,36.11,45600.0,29.4082,29.5388,29.4082,29.4735,45600.0
2014-04-04 13:40:00,36.1,36.2,36.08,36.1,39000.0,29.4653,29.5469,29.449,29.4653,39000.0
2014-04-04 13:45:00,36.1,36.21,36.1,36.16,41300.0,29.4653,29.5551,29.4653,29.5143,41300.0
2014-04-04 13:50:00,36.16,36.2,36.14,36.19,23900.0,29.5143,29.5469,29.498,29.5388,23900.0
2014-04-04 13:55:00,36.19,36.19,36.1,36.16,25800.0,29.5388,29.5388,29.4653,29.5143,25800.0
2014-04-04 14:00:00,36.16,36.19,36.09,36.13,38500.0,29.5143,29.5388,29.4572,29.4898,38500.0
2014-04-04 14:05:00,36.14,36.16,36.02,36.04,41700.0,29.498,29.5143,29.4,29.4163,41700.0
2014-04-04 14:10:00,36.04,36.16,36.04,36.09,57400.0,29.4163,29.5143,29.4163,29.4572,57400.0
2014-04-04 14:15:00,36.09,36.25,36.09,36.19,50500.0,29.4572,29.5878,29.4572,29.5388,50500.0
2014-04-04 14:20:00,36.19,36.24,36.14,36.15,30400.0,29.5388,29.5796,29.498,29.5061,30400.0
2014-04-04 14:25:00,36.15,36.15,36.07,36.07,17300.0,29.5061,29.5061,29.4408,29.4408,17300.0
2014-04-04 14:30:00,36.07,36.08,36.03,36.05,21500.0,29.4408,29.449,29.4082,29.4245,21500.0
2014-04-04 14:35:00,36.05,36.06,35.95,35.99,28600.0,29.4245,29.4327,29.3429,29.3755,28600.0
2014-04-04 14:40:00,35.99,36.06,35.98,36.03,43900.0,29.3755,29.4327,29.3674,29.4082,43900.0
2014-04-04 14:45:00,36.03,36.04,36.0,36.01,55800.0,29.4082,29.4163,29.3837,29.3919,55800.0
2014-04-04 14:50:00,36.01,36.08,36.0,36.01,35300.0,29.3919,29.449,29.3837,29.3919,35300.0
2014-04-04 14:55:00,36.0,36.08,36.0,36.06,32400.0,29.3837,29.449,29.3837,29.4327,32400.0
2014-04-04 15:00:00,36.06,36.08,36.0,36.0,26800.0,29.4327,29.449,29.3837,29.3837,26800.0
2014-04-04 15:05:00,36.0,36.02,36.0,36.02,65400.0,29.3837,29.4,29.3837,29.4,65400.0
2014-04-04 15:10:00,36.01,36.13,36.01,36.1,56600.0,29.3919,29.4898,29.3919,29.4653,56600.0
2014-04-04 15:15:00,36.1,36.14,36.05,36.13,30700.0,29.4653,29.498,29.4245,29.4898,30700.0
2014-04-04 15:20:00,36.13,36.14,36.08,36.1,45500.0,29.4898,29.498,29.449,29.4653,45500.0
2014-04-04 15:25:00,36.1,36.11,36.02,36.09,64100.0,29.4653,29.4735,29.4,29.4572,64100.0
2014-04-04 15:30:00,36.08,36.11,36.03,36.04,48400.0,29.449,29.4735,29.4082,29.4163,48400.0
2014-04-04 15:35:00,36.05,36.06,36.03,36.05,39900.0,29.4245,29.4327,29.4082,29.4245,39900.0
2014-04-04 15:40:00,36.05,36.05,35.93,35.97,84400.0,29.4245,29.4245,29.3266,29.3592,84400.0
2014-04-04 15:45:00,35.97,36.01,35.95,35.99,106600.0,29.3592,29.3919,29.3429,29.3755,106600.0
2014-04-04 15:50:00,35.99,35.99,35.91,35.95,145000.0,29.3755,29.3755,29.3102,29.3429,145000.0
2014-04-04 15:55:00,35.94,35.96,35.86,35.91,244100.0,29.3347,29.351,29.2694,29.3102,244100.0
2014-04-07 09:30:00,35.6,35.78,35.1,35.68,194600.0,29.0572,29.2041,28.6491,29.1225,194600.0
2014-04-07 09:35:00,35.68,35.75,35.37,35.48,48400.0,29.1225,29.1796,28.8695,28.9593,48400.0
2014-04-07 09:40:00,35.46,35.51,35.29,35.34,51600.0,28.9429,28.9838,28.8042,28.845,51600.0
2014-04-07 09:45:00,35.35,35.74,35.33,35.59,41500.0,28.8532,29.1715,28.8368,29.049,41500.0
2014-04-07 09:50:00,35.59,35.93,35.56,35.93,152200.0,29.049,29.3266,29.0246,29.3266,152200.0
2014-04-07 09:55:00,35.93,36.21,35.92,36.16,107700.0,29.3266,29.5551,29.3184,29.5143,107700.0
2014-04-07 10:00:00,36.15,36.29,36.11,36.29,43600.0,29.5061,29.6204,29.4735,29.6204,43600.0
2014-04-07 10:05:00,36.29,36.38,36.11,36.34,73600.0,29.6204,29.6939,29.4735,29.6612,73600.0
2014-04-07 10:10:00,36.32,36.43,36.21,36.42,51300.0,29.6449,29.7347,29.5551,29.7265,51300.0
2014-04-07 10:15:00,36.42,36.47,36.3,36.37,57100.0,29.7265,29.7673,29.6286,29.6857,57100.0
2014-04-07 10:20:00,36.37,36.37,36.27,36.28,30300.0,29.6857,29.6857,29.6041,29.6122,30300.0
2014-04-07 10:25:00,36.26,36.31,36.16,36.16,49600.0,29.5959,29.6367,29.5143,29.5143,49600.0
2014-04-07 10:30:00,36.16,36.2,36.03,36.19,55900.0,29.5143,29.5469,29.4082,29.5388,55900.0
2014-04-07 10:35:00,36.19,36.29,36.0,36.07,19800.0,29.5388,29.6204,29.3837,29.4408,19800.0
2014-04-07 10:40:00,36.07,36.09,36.0,36.04,14600.0,29.4408,29.4572,29.3837,29.4163,14600.0
2014-04-07 10:45:00,36.05,36.14,35.98,36.0,40300.0,29.4245,29.498,29.3674,29.3837,40300.0
2014-04-07 10:50:00,36.01,36.01,35.88,35.9,20600.0,29.3919,29.3919,29.2858,29.3021,20600.0
2014-04-07 10:55:00,35.9,35.98,35.8,35.91,28300.0,29.3021,29.3674,29.2205,29.3102,28300.0
2014-04-07 11:00:00,35.89,36.12,35.83,36.08,29400.0,29.2939,29.4816,29.2449,29.449,29400.0
2014-04-07 11:05:00,36.08,36.08,35.94,35.98,12000.0,29.449,29.449,29.3347,29.3674,12000.0
2014-04-07 11:10:00,35.97,36.02,35.9,36.01,18500.0,29.3592,29.4,29.3021,29.3919,18500.0
2014-04-07 11:15:00,36.01,36.14,36.01,36.08,19700.0,29.3919,29.498,29.3919,29.449,19700.0
2014-04-07 11:20:00,36.07,36.07,35.92,35.97,18100.0,29.4408,29.4408,29.3184,29.3592,18100.0
2014-04-07 11:25:00,35.97,35.98,35.92,35.95,16500.0,29.3592,29.3674,29.3184,29.3429,16500.0
2014-04-07 11:30:00,35.94,36.07,35.92,36.05,30800.0,29.3347,29.4408,29.3184,29.4245,30800.0
2014-04-07 11:35:00,36.06,36.09,36.02,36.05,21100.0,29.4327,29.4572,29.4,29.4245,21100.0
2014-04-07 11:40:00,36.05,36.05,35.95,35.96,26400.0,29.4245,29.4245,29.3429,29.351,26400.0
2014-04-07 11:45:00,35.95,35.99,35.93,35.94,17600.0,29.3429,29.3755,29.3266,29.3347,17600.0
2014-04-07 11:50:00,35.95,35.95,35.78,35.8,20900.0,29.3429,29.3429,29.2041,29.2205,20900.0
2014-04-07 11:55:00,35.8,35.83,35.73,35.76,27500.0,29.2205,29.2449,29.1633,29.1878,27500.0
2014-04-07 12:00:00,35.76,35.9,35.74,35.89,29100.0,29.1878,29.3021,29.1715,29.2939,29100.0
2014-04-07 12:05:00,35.89,35.9,35.74,35.74,14600.0,29.2939,29.3021,29.1715,29.1715,14600.0
2014-04-07 12:10:00,35.74,35.74,35.62,35.67,35100.0,29.1715,29.1715,29.0735,29.1143,35100.0
2014-04-07 12:15:00,35.66,35.67,35.6,35.64,19300.0,29.1062,29.1143,29.0572,29.0899,19300.0
2014-04-07 12:20:00,35.64,35.7,35.62,35.69,27700.0,29.0899,29.1388,29.0735,29.1307,27700.0
2014-04-07 12:25:00,35.69,35.81,35.69,35.78,15300.0,29.1307,29.2286,29.1307,29.2041,15300.0
2014-04-07 12:30:00,35.78,35.83,35.73,35.83,18400.0,29.2041,29.2449,29.1633,29.2449,18400.0
2014-04-07 12:35:00,35.83,35.98,35.8,35.95,23000.0,29.2449,29.3674,29.2205,29.3429,23000.0
2014-04-07 12:40:00,35.94,35.99,35.92,35.92,15600.0,29.3347,29.3755,29.3184,29.3184,15600.0
2014-04-07 12:45:00,35.92,35.92,35.75,35.75,14900.0,29.3184,29.3184,29.1796,29.1796,14900.0
2014-04-07 12:50:00,35.76,35.85,35.75,35.85,15700.0,29.1878,29.2613,29.1796,29.2613,15700.0
2014-04-07 12:55:00,35.86,35.91,35.85,35.88,13900.0,29.2694,29.3102,29.2613,29.2858,13900.0
2014-04-07 13:00:00,35.87,35.92,35.84,35.89,18000.0,29.2776,29.3184,29.2531,29.2939,18000.0
2014-04-07 13:05:00,35.89,35.89,35.68,35.69,28700.0,29.2939,29.2939,29.1225,29.1307,28700.0
2014-04-07 13:10:00,35.69,35.69,35.61,35.68,12300.0,29.1307,29.1307,29.0654,29.1225,12300.0
2014-04-07 13:15:00,35.68,35.74,35.67,35.69,15500.0,29.1225,29.1715,29.1143,29.1307,15500.0
2014-04-07 13:20:00,35.69,35.82,35.69,35.78,17100.0,29.1307,29.2368,29.1307,29.2041,17100.0
2014-04-07 13:25:00,35.77,35.77,35.6,35.65,21900.0,29.196,29.196,29.0572,29.098,21900.0
2014-04-07 13:30:00,35.65,35.67,35.56,35.63,24200.0,29.098,29.1143,29.0246,29.0817,24200.0
2014-04-07 13:35:00,35.62,35.62,35.56,35.6,19700.0,29.0735,29.0735,29.0246,29.0572,19700.0
2014-04-07 13:40:00,35.59,35.63,35.55,35.6,17000.0,29.049,29.0817,29.0164,29.0572,17000.0
2014-04-07 13:45:00,35.59,35.65,35.56,35.65,23300.0,29.049,29.098,29.0246,29.098,23300.0
2014-04-07 13:50:00,35.65,35.67,35.6,35.61,15100.0,29.098,29.1143,29.0572,29.0654,15100.0
2014-04-07 13:55:00,35.61,35.66,35.59,35.6,20800.0,29.0654,29.1062,29.049,29.0572,20800.0
2014-04-07 14:00:00,35.59,35.6,35.53,35.57,30000.0,29.049,29.0572,29.0001,29.0327,30000.0
2014-04-07 14:05:00,35.56,35.56,35.46,35.48,46100.0,29.0246,29.0246,28.9429,28.9593,46100.0
2014-04-07 14:10:00,35.49,35.49,35.35,35.35,42600.0,28.9674,28.9674,28.8532,28.8532,42600.0
2014-04-07 14:15:00,35.35,35.42,35.34,35.38,26900.0,28.8532,28.9103,28.845,28.8776,26900.0
2014-04-07 14:20:00,35.37,35.39,35.3,35.32,30200.0,28.8695,28.8858,28.8123,28.8287,30200.0
2014-04-07 14:25:00,35.33,35.36,35.29,35.36,37800.0,28.8368,28.8613,28.8042,28.8613,37800.0
2014-04-07 14:30:00,35.36,35.37,35.21,35.26,108000.0,28.8613,28.8695,28.7389,28.7797,108000.0
2014-04-07 14:35:00,35.25,35.36,35.24,35.36,34500.0,28.7715,28.8613,28.7634,28.8613,34500.0
2014-04-07 14:40:00,35.35,35.44,35.34,35.39,37100.0,28.8532,28.9266,28.845,28.8858,37100.0
2014-04-07 14:45:00,35.4,35.47,35.4,35.45,26400.0,28.894,28.9511,28.894,28.9348,26400.0
2014-04-07 14:50:00,35.46,35.6,35.44,35.6,54300.0,28.9429,29.0572,28.9266,29.0572,54300.0
2014-04-07 14:55:00,35.6,35.64,35.53,35.58,34700.0,29.0572,29.0899,29.0001,29.0409,34700.0
2014-04-07 15:00:00,35.57,35.64,35.56,35.64,31700.0,29.0327,29.0899,29.0246,29.0899,31700.0
2014-04-07 15:05:00,35.63,35.68,35.6,35.68,43500.0,29.0817,29.1225,29.0572,29.1225,43500.0
2014-04-07 15:10:00,35.69,35.84,35.65,35.83,41500.0,29.1307,29.2531,29.098,29.2449,41500.0
2014-04-07 15:15:00,35.83,35.84,35.8,35.83,37400.0,29.2449,29.2531,29.2205,29.2449,37400.0
2014-04-07 15:20:00,35.83,35.83,35.76,35.78,46000.0,29.2449,29.2449,29.1878,29.2041,46000.0
2014-04-07 15:25:00,35.77,35.92,35.77,35.92,40800.0,29.196,29.3184,29.196,29.3184,40800.0
2014-04-07 15:30:00,35.92,35.92,35.76,35.76,35800.0,29.3184,29.3184,29.1878,29.1878,35800.0
2014-04-07 15:35:00,35.76,35.78,35.72,35.72,48700.0,29.1878,29.2041,29.1552,29.1552,48700.0
2014-04-07 15:40:00,35.72,35.75,35.69,35.73,43900.0,29.1552,29.1796,29.1307,29.1633,43900.0
2014-04-07 15:45:00,35.73,35.73,35.68,35.68,85400.0,29.1633,29.1633,29.1225,29.1225,85400.0
2014-04-07 15:50:00,35.69,35.69,35.53,35.58,169100.0,29.1307,29.1307,29.0001,29.0409,169100.0
2014-04-07 15:55:00,35.58,35.74,35.57,35.72,220500.0,29.0409,29.1715,29.0327,29.1552,220500.0
2014-04-08 09:30:00,35.78,36.04,35.75,35.9,40200.0,29.2041,29.4163,29.1796,29.3021,40200.0
2014-04-08 09:35:00,35.9,36.38,35.83,35.98,89700.0,29.3021,29.6939,29.2449,29.3674,89700.0
2014-04-08 09:40:00,35.99,36.1,35.98,35.98,15800.0,29.3755,29.4653,29.3674,29.3674,15800.0
2014-04-08 09:45:00,35.95,35.95,35.77,35.79,21900.0,29.3429,29.3429,29.196,29.2123,21900.0
2014-04-08 09:50:00,35.74,35.8,35.61,35.78,20000.0,29.1715,29.2205,29.0654,29.2041,20000.0
2014-04-08 09:55:00,35.8,35.9,35.74,35.8,15300.0,29.2205,29.3021,29.1715,29.2205,15300.0
2014-04-08 10:00:00,35.78,36.04,35.76,35.87,16300.0,29.2041,29.4163,29.1878,29.2776,16300.0
2014-04-08 10:05:00,35.86,36.0,35.86,35.97,14500.0,29.2694,29.3837,29.2694,29.3592,14500.0
2014-04-08 10:10:00,35.96,36.0,35.77,35.9,23000.0,29.351,29.3837,29.196,29.3021,23000.0
2014-04-08 10:15:00,35.91,35.97,35.83,35.84,6900.0,29.3102,29.3592,29.2449,29.2531,6900.0
2014-04-08 10:20:00,35.85,35.86,35.57,35.59,17900.0,29.2613,29.2694,29.0327,29.049,17900.0
2014-04-08 10:25:00,35.58,35.6,35.48,35.51,17100.0,29.0409,29.0572,28.9593,28.9838,17100.0
2014-04-08 10:30:00,35.51,35.79,35.51,35.79,36400.0,28.9838,29.2123,28.9838,29.2123,36400.0
2014-04-08 10:35:00,35.78,35.89,35.76,35.89,17600.0,29.2041,29.2939,29.1878,29.2939,17600.0
2014-04-08 10:40:00,35.91,35.92,35.83,35.85,16400.0,29.3102,29.3184,29.2449,29.2613,16400.0
2014-04-08 10:45:00,35.83,35.89,35.81,35.81,11700.0,29.2449,29.2939,29.2286,29.2286,11700.0
2014-04-08 10:50:00,35.83,35.92,35.82,35.84,15900.0,29.2449,29.3184,29.2368,29.2531,15900.0
2014-04-08 10:55:00,35.82,35.92,35.79,35.79,11400.0,29.2368,29.3184,29.2123,29.2123,11400.0
2014-04-08 11:00:00,35.78,35.91,35.77,35.9,15900.0,29.2041,29.3102,29.196,29.3021,15900.0
2014-04-08 11:05:00,35.89,35.99,35.86,35.99,135500.0,29.2939,29.3755,29.2694,29.3755,135500.0
2014-04-08 11:10:00,35.99,36.06,35.98,36.03,31800.0,29.3755,29.4327,29.3674,29.4082,31800.0
2014-04-08 11:15:00,36.04,36.11,36.04,36.05,19000.0,29.4163,29.4735,29.4163,29.4245,19000.0
2014-04-08 11:20:00,36.05,36.06,36.0,36.01,19500.0,29.4245,29.4327,29.3837,29.3919,19500.0
2014-04-08 11:25:00,36.02,36.02,35.93,35.93,10100.0,29.4,29.4,29.3266,29.3266,10100.0
2014-04-08 11:30:00,35.94,36.0,35.93,35.97,12300.0,29.3347,29.3837,29.3266,29.3592,12300.0
2014-04-08 11:35:00,35.98,35.98,35.84,35.84,16500.0,29.3674,29.3674,29.2531,29.2531,16500.0
2014-04-08 11:40:00,35.84,35.87,35.8,35.86,16100.0,29.2531,29.2776,29.2205,29.2694,16100.0
2014-04-08 11:45:00,35.86,35.88,35.81,35.84,20400.0,29.2694,29.2858,29.2286,29.2531,20400.0
2014-04-08 11:50:00,35.86,35.91,35.83,35.85,11100.0,29.2694,29.3102,29.2449,29.2613,11100.0
2014-04-08 11:55:00,35.85,35.92,35.81,35.91,11900.0,29.2613,29.3184,29.2286,29.3102,11900.0
2014-04-08 12:00:00,35.93,35.93,35.84,35.89,17200.0,29.3266,29.3266,29.2531,29.2939,17200.0
2014-04-08 12:05:00,35.9,35.96,35.84,35.85,19400.0,29.3021,29.351,29.2531,29.2613,19400.0
2014-04-08 12:10:00,35.85,35.85,35.77,35.82,11200.0,29.2613,29.2613,29.196,29.2368,11200.0
2014-04-08 12:15:00,35.83,35.91,35.83,35.91,8300.0,29.2449,29.3102,29.2449,29.3102,8300.0
2014-04-08 12:20:00,35.92,35.99,35.89,35.99,11400.0,29.3184,29.3755,29.2939,29.3755,11400.0
2014-04-08 12:25:00,35.98,36.01,35.96,36.0,12900.0,29.3674,29.3919,29.351,29.3837,12900.0
2014-04-08 12:30:00,35.99,36.02,35.93,35.96,8200.0,29.3755,29.4,29.3266,29.351,8200.0
2014-04-08 12:35:00,35.95,35.97,35.95,35.95,11600.0,29.3429,29.3592,29.3429,29.3429,11600.0
2014-04-08 12:40:00,35.95,35.95,35.86,35.93,15600.0,29.3429,29.3429,29.2694,29.3266,15600.0
2014-04-08 12:45:00,35.91,35.97,35.89,35.95,13700.0,29.3102,29.3592,29.2939,29.3429,13700.0
2014-04-08 12:50:00,35.96,35.97,35.9,35.94,10500.0,29.351,29.3592,29.3021,29.3347,10500.0
2014-04-08 12:55:00,35.96,35.96,35.91,35.92,7500.0,29.351,29.351,29.3102,29.3184,7500.0
2014-04-08 13:00:00,35.93,35.95,35.91,35.93,22700.0,29.3266,29.3429,29.3102,29.3266,22700.0
2014-04-08 13:05:00,35.92,35.92,35.86,35.86,9500.0,29.3184,29.3184,29.2694,29.2694,9500.0
2014-04-08 13:10:00,35.87,35.96,35.87,35.96,12900.0,29.2776,29.351,29.2776,29.351,12900.0
2014-04-08 13:15:00,35.97,36.01,35.97,35.98,8500.0,29.3592,29.3919,29.3592,29.3674,8500.0
2014-04-08 13:20:00,35.98,36.03,35.97,35.97,19400.0,29.3674,29.4082,29.3592,29.3592,19400.0
2014-04-08 13:25:00,35.98,36.02,35.97,35.97,14900.0,29.3674,29.4,29.3592,29.3592,14900.0
2014-04-08 13:30:00,35.98,35.99,35.91,35.93,15300.0,29.3674,29.3755,29.3102,29.3266,15300.0
2014-04-08 13:35:00,35.94,35.95,35.91,35.92,9100.0,29.3347,29.3429,29.3102,29.3184,9100.0
2014-04-08 13:40:00,35.92,35.97,35.91,35.94,8900.0,29.3184,29.3592,29.3102,29.3347,8900.0
2014-04-08 13:45:00,35.94,35.97,35.91,35.93,16000.0,29.3347,29.3592,29.3102,29.3266,16000.0
2014-04-08 13:50:00,35.93,35.96,35.89,35.91,31100.0,29.3266,29.351,29.2939,29.3102,31100.0
2014-04-08 13:55:00,35.92,35.94,35.88,35.94,12600.0,29.3184,29.3347,29.2858,29.3347,12600.0
2014-04-08 14:00:00,35.95,35.96,35.88,35.88,25600.0,29.3429,29.351,29.2858,29.2858,25600.0
2014-04-08 14:05:00,35.88,35.9,35.8,35.81,18000.0,29.2858,29.3021,29.2205,29.2286,18000.0
2014-04-08 14:10:00,35.81,35.85,35.77,35.77,23300.0,29.2286,29.2613,29.196,29.196,23300.0
2014-04-08 14:15:00,35.78,35.78,35.7,35.75,27900.0,29.2041,29.2041,29.1388,29.1796,27900.0
2014-04-08 14:20:00,35.74,35.8,35.73,35.75,15500.0,29.1715,29.2205,29.1633,29.1796,15500.0
2014-04-08 14:25:00,35.74,35.76,35.66,35.67,50700.0,29.1715,29.1878,29.1062,29.1143,50700.0
2014-04-08 14:30:00,35.66,35.74,35.66,35.73,28200.0,29.1062,29.1715,29.1062,29.1633,28200.0
2014-04-08 14:35:00,35.72,35.75,35.7,35.7,17500.0,29.1552,29.1796,29.1388,29.1388,17500.0
2014-04-08 14:40:00,35.7,35.78,35.7,35.75,28600.0,29.1388,29.2041,29.1388,29.1796,28600.0
2014-04-08 14:45:00,35.75,35.85,35.75,35.85,21500.0,29.1796,29.2613,29.1796,29.2613,21500.0
2014-04-08 14:50:00,35.86,35.91,35.83,35.85,18000.0,29.2694,29.3102,29.2449,29.2613,18000.0
2014-04-08 14:55:00,35.86,35.92,35.82,35.85,16700.0,29.2694,29.3184,29.2368,29.2613,16700.0
2014-04-08 15:00:00,35.86,35.88,35.81,35.84,18900.0,29.2694,29.2858,29.2286,29.2531,18900.0
2014-04-08 15:05:00,35.84,35.94,35.84,35.93,29000.0,29.2531,29.3347,29.2531,29.3266,29000.0
2014-04-08 15:10:00,35.92,35.94,35.87,35.91,19100.0,29.3184,29.3347,29.2776,29.3102,19100.0
2014-04-08 15:15:00,35.91,35.97,35.88,35.95,20800.0,29.3102,29.3592,29.2858,29.3429,20800.0
2014-04-08 15:20:00,35.95,36.04,35.95,36.03,111100.0,29.3429,29.4163,29.3429,29.4082,111100.0
2014-04-08 15:25:00,36.03,36.08,36.02,36.02,31400.0,29.4082,29.449,29.4,29.4,31400.0
2014-04-08 15:30:00,36.02,36.12,36.02,36.12,40800.0,29.4,29.4816,29.4,29.4816,40800.0
2014-04-08 15:35:00,36.12,36.14,36.05,36.09,56600.0,29.4816,29.498,29.4245,29.4572,56600.0
2014-04-08 15:40:00,36.09,36.09,36.03,36.05,43700.0,29.4572,29.4572,29.4082,29.4245,43700.0
2014-04-08 15:45:00,36.04,36.05,36.02,36.02,70000.0,29.4163,29.4245,29.4,29.4,70000.0
2014-04-08 15:50:00,36.02,36.03,35.98,35.98,80300.0,29.4,29.4082,29.3674,29.3674,80300.0
2014-04-08 15:55:00,35.98,36.05,35.98,36.01,144800.0,29.3674,29.4245,29.3674,29.3919,144800.0
2014-04-09 09:30:00,36.54,36.89,36.5,36.54,99300.0,29.8245,30.1101,29.7918,29.8245,99300.0
2014-04-09 09:35:00,36.53,36.82,36.5,36.81,99600.0,29.8163,30.053,29.7918,30.0448,99600.0
2014-04-09 09:40:00,36.83,37.0,36.76,36.88,60600.0,30.0612,30.1999,30.004,30.102,60600.0
2014-04-09 09:45:00,36.87,37.05,36.8,36.82,54000.0,30.0938,30.2407,30.0367,30.053,54000.0
2014-04-09 09:50:00,36.85,37.02,36.83,36.94,46900.0,30.0775,30.2162,30.0612,30.1509,46900.0
2014-04-09 09:55:00,36.95,37.03,36.93,36.93,24000.0,30.1591,30.2244,30.1428,30.1428,24000.0
2014-04-09 10:00:00,36.93,36.97,36.81,36.81,29300.0,30.1428,30.1754,30.0448,30.0448,29300.0
2014-04-09 10:05:00,36.8,36.88,36.66,36.66,22700.0,30.0367,30.102,29.9224,29.9224,22700.0
2014-04-09 10:10:00,36.65,36.72,36.59,36.59,35500.0,29.9142,29.9714,29.8653,29.8653,35500.0
2014-04-09 10:15:00,36.59,36.82,36.59,36.77,32000.0,29.8653,30.053,29.8653,30.0122,32000.0
2014-04-09 10:20:00,36.78,36.86,36.75,36.76,42100.0,30.0203,30.0856,29.9959,30.004,42100.0
2014-04-09 10:25:00,36.76,36.76,36.62,36.62,33000.0,30.004,30.004,29.8897,29.8897,33000.0
2014-04-09 10:30:00,36.62,36.69,36.56,36.61,31400.0,29.8897,29.9469,29.8408,29.8816,31400.0
2014-04-09 10:35:00,36.6,36.64,36.57,36.58,28200.0,29.8734,29.9061,29.8489,29.8571,28200.0
2014-04-09 10:40:00,36.57,36.63,36.51,36.62,24500.0,29.8489,29.8979,29.8,29.8897,24500.0
2014-04-09 10:45:00,36.62,36.64,36.46,36.5,37500.0,29.8897,29.9061,29.7592,29.7918,37500.0
2014-04-09 10:50:00,36.49,36.56,36.32,36.45,37600.0,29.7836,29.8408,29.6449,29.751,37600.0
2014-04-09 10:55:00,36.45,36.52,36.36,36.37,21300.0,29.751,29.8081,29.6775,29.6857,21300.0
2014-04-09 11:00:00,36.36,36.49,36.28,36.36,38900.0,29.6775,29.7836,29.6122,29.6775,38900.0
2014-04-09 11:05:00,36.36,36.4,36.32,36.4,13400.0,29.6775,29.7102,29.6449,29.7102,13400.0
2014-04-09 11:10:00,36.4,36.45,36.34,36.39,14100.0,29.7102,29.751,29.6612,29.702,14100.0
2014-04-09 11:15:00,36.39,36.52,36.39,36.51,14000.0,29.702,29.8081,29.702,29.8,14000.0
2014-04-09 11:20:00,36.52,36.63,36.51,36.51,21000.0,29.8081,29.8979,29.8,29.8,21000.0
2014-04-09 11:25:00,36.5,36.54,36.43,36.5,14300.0,29.7918,29.8245,29.7347,29.7918,14300.0
2014-04-09 11:30:00,36.5,36.51,36.43,36.46,15200.0,29.7918,29.8,29.7347,29.7592,15200.0
2014-04-09 11:35:00,36.45,36.51,36.44,36.48,10200.0,29.751,29.8,29.7428,29.7755,10200.0
2014-04-09 11:40:00,36.49,36.55,36.45,36.45,14000.0,29.7836,29.8326,29.751,29.751,14000.0
2014-04-09 11:45:00,36.47,36.52,36.46,36.51,9700.0,29.7673,29.8081,29.7592,29.8,9700.0
2014-04-09 11:50:00,36.51,36.61,36.51,36.54,12200.0,29.8,29.8816,29.8,29.8245,12200.0
2014-04-09 11:55:00,36.55,36.68,36.54,36.65,12200.0,29.8326,29.9387,29.8245,29.9142,12200.0
2014-04-09 12:00:00,36.65,36.65,36.57,36.6,18700.0,29.9142,29.9142,29.8489,29.8734,18700.0
2014-04-09 12:05:00,36.59,36.62,36.55,36.62,8600.0,29.8653,29.8897,29.8326,29.8897,8600.0
2014-04-09 12:10:00,36.62,36.62,36.58,36.59,13500.0,29.8897,29.8897,29.8571,29.8653,13500.0
2014-04-09 12:15:00,36.6,36.64,36.56,36.64,12000.0,29.8734,29.9061,29.8408,29.9061,12000.0
2014-04-09 12:20:00,36.64,36.64,36.56,36.62,6800.0,29.9061,29.9061,29.8408,29.8897,6800.0
2014-04-09 12:25:00,36.62,36.7,36.62,36.7,16200.0,29.8897,29.955,29.8897,29.955,16200.0
2014-04-09 12:30:00,36.71,36.73,36.65,36.65,13000.0,29.9632,29.9795,29.9142,29.9142,13000.0
2014-04-09 12:35:00,36.66,36.7,36.66,36.7,9200.0,29.9224,29.955,29.9224,29.955,9200.0
2014-04-09 12:40:00,36.69,36.69,36.6,36.6,25200.0,29.9469,29.9469,29.8734,29.8734,25200.0
2014-04-09 12:45:00,36.6,36.73,36.6,36.72,38000.0,29.8734,29.9795,29.8734,29.9714,38000.0
2014-04-09 12:50:00,36.73,36.85,36.73,36.77,42100.0,29.9795,30.0775,29.9795,30.0122,42100.0
2014-04-09 12:55:00,36.77,36.77,36.67,36.67,16400.0,30.0122,30.0122,29.9306,29.9306,16400.0
2014-04-09 13:00:00,36.67,36.78,36.67,36.77,21500.0,29.9306,30.0203,29.9306,30.0122,21500.0
2014-04-09 13:05:00,36.77,36.77,36.71,36.71,7600.0,30.0122,30.0122,29.9632,29.9632,7600.0
2014-04-09 13:10:00,36.69,36.73,36.68,36.7,7100.0,29.9469,29.9795,29.9387,29.955,7100.0
2014-04-09 13:15:00,36.69,36.73,36.69,36.71,7100.0,29.9469,29.9795,29.9469,29.9632,7100.0
2014-04-09 13:20:00,36.71,36.73,36.68,36.71,8300.0,29.9632,29.9795,29.9387,29.9632,8300.0
2014-04-09 13:25:00,36.71,36.74,36.67,36.67,5600.0,29.9632,29.9877,29.9306,29.9306,5600.0
2014-04-09 13:30:00,36.67,36.72,36.65,36.72,8100.0,29.9306,29.9714,29.9142,29.9714,8100.0
2014-04-09 13:35:00,36.72,36.73,36.69,36.72,6900.0,29.9714,29.9795,29.9469,29.9714,6900.0
2014-04-09 13:40:00,36.72,36.72,36.71,36.72,3200.0,29.9714,29.9714,29.9632,29.9714,3200.0
2014-04-09 13:45:00,36.72,36.73,36.67,36.68,5800.0,29.9714,29.9795,29.9306,29.9387,5800.0
2014-04-09 13:50:00,36.68,36.73,36.68,36.69,7000.0,29.9387,29.9795,29.9387,29.9469,7000.0
2014-04-09 13:55:00,36.7,36.7,36.67,36.7,14900.0,29.955,29.955,29.9306,29.955,14900.0
2014-04-09 14:00:00,36.69,36.82,36.69,36.8,31000.0,29.9469,30.053,29.9469,30.0367,31000.0
2014-04-09 14:05:00,36.81,36.98,36.81,36.95,31500.0,30.0448,30.1836,30.0448,30.1591,31500.0
2014-04-09 14:10:00,36.94,37.0,36.81,36.84,25300.0,30.1509,30.1999,30.0448,30.0693,25300.0
2014-04-09 14:15:00,36.87,36.95,36.86,36.89,25700.0,30.0938,30.1591,30.0856,30.1101,25700.0
2014-04-09 14:20:00,36.9,36.95,36.82,36.88,36500.0,30.1183,30.1591,30.053,30.102,36500.0
2014-04-09 14:25:00,36.89,36.89,36.8,36.83,18000.0,30.1101,30.1101,30.0367,30.0612,18000.0
2014-04-09 14:30:00,36.83,36.9,36.82,36.88,26400.0,30.0612,30.1183,30.053,30.102,26400.0
2014-04-09 14:35:00,36.89,36.92,36.77,36.82,21900.0,30.1101,30.1346,30.0122,30.053,21900.0
2014-04-09 14:40:00,36.82,36.84,36.78,36.8,22900.0,30.053,30.0693,30.0203,30.0367,22900.0
2014-04-09 14:45:00,36.79,36.86,36.75,36.75,19900.0,30.0285,30.0856,29.9959,29.9959,19900.0
2014-04-09 14:50:00,36.75,36.82,36.73,36.78,17000.0,29.9959,30.053,29.9795,30.0203,17000.0
2014-04-09 14:55:00,36.78,36.78,36.71,36.75,12100.0,30.0203,30.0203,29.9632,29.9959,12100.0
2014-04-09 15:00:00,36.75,36.79,36.7,36.79,24800.0,29.9959,30.0285,29.955,30.0285,24800.0
2014-04-09 15:05:00,36.8,36.82,36.77,36.78,21000.0,30.0367,30.053,30.0122,30.0203,21000.0
2014-04-09 15:10:00,36.78,36.83,36.77,36.77,22100.0,30.0203,30.0612,30.0122,30.0122,22100.0
2014-04-09 15:15:00,36.76,36.77,36.73,36.76,18700.0,30.004,30.0122,29.9795,30.004,18700.0
2014-04-09 15:20:00,36.76,36.84,36.75,36.82,25500.0,30.004,30.0693,29.9959,30.053,25500.0
2014-04-09 15:25:00,36.82,36.82,36.77,36.8,21100.0,30.053,30.053,30.0122,30.0367,21100.0
2014-04-09 15:30:00,36.8,36.85,36.8,36.83,26000.0,30.0367,30.0775,30.0367,30.0612,26000.0
2014-04-09 15:35:00,36.83,36.89,36.8,36.8,45500.0,30.0612,30.1101,30.0367,30.0367,45500.0
2014-04-09 15:40:00,36.8,36.82,36.78,36.8,34400.0,30.0367,30.053,30.0203,30.0367,34400.0
2014-04-09 15:45:00,36.8,36.84,36.79,36.81,50100.0,30.0367,30.0693,30.0285,30.0448,50100.0
2014-04-09 15:50:00,36.82,36.9,36.82,36.82,54500.0,30.053,30.1183,30.053,30.053,54500.0
2014-04-09 15:55:00,36.82,36.89,36.82,36.89,117200.0,30.053,30.1101,30.053,30.1101,117200.0
2014-04-10 09:30:00,36.82,36.97,36.5,36.57,32900.0,30.053,30.1754,29.7918,29.8489,32900.0
2014-04-10 09:35:00,36.5,36.77,36.34,36.57,25200.0,29.7918,30.0122,29.6612,29.8489,25200.0
2014-04-10 09:40:00,36.56,36.88,36.56,36.85,24800.0,29.8408,30.102,29.8408,30.0775,24800.0
2014-04-10 09:45:00,36.85,36.87,36.72,36.77,15100.0,30.0775,30.0938,29.9714,30.0122,15100.0
2014-04-10 09:50:00,36.79,36.81,36.65,36.74,21300.0,30.0285,30.0448,29.9142,29.9877,21300.0
2014-04-10 09:55:00,36.75,36.79,36.68,36.75,7700.0,29.9959,30.0285,29.9387,29.9959,7700.0
2014-04-10 10:00:00,36.76,36.76,36.65,36.73,9400.0,30.004,30.004,29.9142,29.9795,9400.0
2014-04-10 10:05:00,36.66,36.81,36.64,36.79,10900.0,29.9224,30.0448,29.9061,30.0285,10900.0
2014-04-10 10:10:00,36.79,36.94,36.78,36.85,25400.0,30.0285,30.1509,30.0203,30.0775,25400.0
2014-04-10 10:15:00,36.83,36.85,36.56,36.58,11800.0,30.0612,30.0775,29.8408,29.8571,11800.0
2014-04-10 10:20:00,36.56,36.68,36.53,36.68,12900.0,29.8408,29.9387,29.8163,29.9387,12900.0
2014-04-10 10:25:00,36.69,36.81,36.59,36.81,19300.0,29.9469,30.0448,29.8653,30.0448,19300.0
2014-04-10 10:30:00,36.82,36.83,36.67,36.69,15500.0,30.053,30.0612,29.9306,29.9469,15500.0
2014-04-10 10:35:00,36.7,36.8,36.62,36.62,24300.0,29.955,30.0367,29.8897,29.8897,24300.0
2014-04-10 10:40:00,36.61,36.66,36.5,36.5,40600.0,29.8816,29.9224,29.7918,29.7918,40600.0
2014-04-10 10:45:00,36.44,36.57,36.41,36.45,15500.0,29.7428,29.8489,29.7183,29.751,15500.0
2014-04-10 10:50:00,36.43,36.45,36.34,36.41,31200.0,29.7347,29.751,29.6612,29.7183,31200.0
2014-04-10 10:55:00,36.39,36.42,36.21,36.22,21200.0,29.702,29.7265,29.5551,29.5633,21200.0
2014-04-10 11:00:00,36.22,36.22,36.07,36.09,72000.0,29.5633,29.5633,29.4408,29.4572,72000.0
2014-04-10 11:05:00,36.07,36.14,36.0,36.07,40200.0,29.4408,29.498,29.3837,29.4408,40200.0
2014-04-10 11:10:00,36.09,36.22,36.03,36.22,19700.0,29.4572,29.5633,29.4082,29.5633,19700.0
2014-04-10 11:15:00,36.2,36.22,36.13,36.13,18900.0,29.5469,29.5633,29.4898,29.4898,18900.0
2014-04-10 11:20:00,36.13,36.13,36.08,36.08,15900.0,29.4898,29.4898,29.449,29.449,15900.0
2014-04-10 11:25:00,36.07,36.09,35.89,35.94,42900.0,29.4408,29.4572,29.2939,29.3347,42900.0
2014-04-10 11:30:00,35.95,36.03,35.95,36.0,19900.0,29.3429,29.4082,29.3429,29.3837,19900.0
2014-04-10 11:35:00,36.0,36.1,35.99,36.1,23300.0,29.3837,29.4653,29.3755,29.4653,23300.0
2014-04-10 11:40:00,36.1,36.22,36.05,36.17,26400.0,29.4653,29.5633,29.4245,29.5225,26400.0
2014-04-10 11:45:00,36.16,36.16,36.0,36.0,21700.0,29.5143,29.5143,29.3837,29.3837,21700.0
2014-04-10 11:50:00,36.01,36.04,35.96,36.0,19000.0,29.3919,29.4163,29.351,29.3837,19000.0
2014-04-10 11:55:00,36.0,36.07,35.97,35.98,30000.0,29.3837,29.4408,29.3592,29.3674,30000.0
2014-04-10 12:00:00,35.98,36.07,35.91,35.93,38900.0,29.3674,29.4408,29.3102,29.3266,38900.0
2014-04-10 12:05:00,35.9,35.9,35.8,35.84,16800.0,29.3021,29.3021,29.2205,29.2531,16800.0
2014-04-10 12:10:00,35.81,35.88,35.78,35.88,38900.0,29.2286,29.2858,29.2041,29.2858,38900.0
2014-04-10 12:15:00,35.89,35.98,35.89,35.92,29100.0,29.2939,29.3674,29.2939,29.3184,29100.0
2014-04-10 12:20:00,35.92,35.99,35.91,35.93,26700.0,29.3184,29.3755,29.3102,29.3266,26700.0
2014-04-10 12:25:00,35.95,35.97,35.89,35.94,15900.0,29.3429,29.3592,29.2939,29.3347,15900.0
2014-04-10 12:30:00,35.96,36.06,35.96,36.06,20300.0,29.351,29.4327,29.351,29.4327,20300.0
2014-04-10 12:35:00,36.05,36.08,36.02,36.08,14400.0,29.4245,29.449,29.4,29.449,14400.0
2014-04-10 12:40:00,36.09,36.1,36.04,36.07,23900.0,29.4572,29.4653,29.4163,29.4408,23900.0
2014-04-10 12:45:00,36.07,36.09,36.03,36.06,14700.0,29.4408,29.4572,29.4082,29.4327,14700.0
2014-04-10 12:50:00,36.06,36.06,35.99,36.01,8900.0,29.4327,29.4327,29.3755,29.3919,8900.0
2014-04-10 12:55:00,36.01,36.03,35.88,35.88,19800.0,29.3919,29.4082,29.2858,29.2858,19800.0
2014-04-10 13:00:00,35.88,35.89,35.76,35.84,44500.0,29.2858,29.2939,29.1878,29.2531,44500.0
2014-04-10 13:05:00,35.84,35.88,35.82,35.82,9500.0,29.2531,29.2858,29.2368,29.2368,9500.0
2014-04-10 13:10:00,35.83,35.9,35.77,35.79,11400.0,29.2449,29.3021,29.196,29.2123,11400.0
2014-04-10 13:15:00,35.78,35.86,35.72,35.76,35100.0,29.2041,29.2694,29.1552,29.1878,35100.0
2014-04-10 13:20:00,35.75,35.76,35.59,35.68,44700.0,29.1796,29.1878,29.049,29.1225,44700.0
2014-04-10 13:25:00,35.68,35.74,35.67,35.74,21600.0,29.1225,29.1715,29.1143,29.1715,21600.0
2014-04-10 13:30:00,35.72,35.8,35.68,35.79,10800.0,29.1552,29.2205,29.1225,29.2123,10800.0
2014-04-10 13:35:00,35.79,35.85,35.76,35.82,11200.0,29.2123,29.2613,29.1878,29.2368,11200.0
2014-04-10 13:40:00,35.83,35.92,35.82,35.88,13700.0,29.2449,29.3184,29.2368,29.2858,13700.0
2014-04-10 13:45:00,35.88,35.9,35.83,35.89,17900.0,29.2858,29.3021,29.2449,29.2939,17900.0
2014-04-10 13:50:00,35.9,35.92,35.82,35.92,14700.0,29.3021,29.3184,29.2368,29.3184,14700.0
2014-04-10 13:55:00,35.93,35.98,35.9,35.94,12800.0,29.3266,29.3674,29.3021,29.3347,12800.0
2014-04-10 14:00:00,35.91,35.93,35.88,35.88,11900.0,29.3102,29.3266,29.2858,29.2858,11900.0
2014-04-10 14:05:00,35.89,35.91,35.83,35.83,9800.0,29.2939,29.3102,29.2449,29.2449,9800.0
2014-04-10 14:10:00,35.82,35.95,35.78,35.95,16100.0,29.2368,29.3429,29.2041,29.3429,16100.0
2014-04-10 14:15:00,35.96,35.97,35.87,35.91,15400.0,29.351,29.3592,29.2776,29.3102,15400.0
2014-04-10 14:20:00,35.91,35.91,35.83,35.87,10900.0,29.3102,29.3102,29.2449,29.2776,10900.0
2014-04-10 14:25:00,35.86,35.86,35.8,35.81,7600.0,29.2694,29.2694,29.2205,29.2286,7600.0
2014-04-10 14:30:00,35.8,35.8,35.7,35.71,23100.0,29.2205,29.2205,29.1388,29.147,23100.0
2014-04-10 14:35:00,35.73,35.74,35.63,35.7,20100.0,29.1633,29.1715,29.0817,29.1388,20100.0
2014-04-10 14:40:00,35.7,35.77,35.7,35.76,16300.0,29.1388,29.196,29.1388,29.1878,16300.0
2014-04-10 14:45:00,35.75,35.76,35.65,35.65,27700.0,29.1796,29.1878,29.098,29.098,27700.0
2014-04-10 14:50:00,35.65,35.73,35.65,35.68,31300.0,29.098,29.1633,29.098,29.1225,31300.0
2014-04-10 14:55:00,35.69,35.78,35.67,35.78,33000.0,29.1307,29.2041,29.1143,29.2041,33000.0
2014-04-10 15:00:00,35.78,35.79,35.67,35.69,41600.0,29.2041,29.2123,29.1143,29.1307,41600.0
2014-04-10 15:05:00,35.69,35.71,35.6,35.62,65600.0,29.1307,29.147,29.0572,29.0735,65600.0
2014-04-10 15:10:00,35.62,35.67,35.55,35.55,36500.0,29.0735,29.1143,29.0164,29.0164,36500.0
2014-04-10 15:15:00,35.55,35.58,35.54,35.55,51000.0,29.0164,29.0409,29.0082,29.0164,51000.0
2014-04-10 15:20:00,35.55,35.57,35.44,35.49,61400.0,29.0164,29.0327,28.9266,28.9674,61400.0
2014-04-10 15:25:00,35.5,35.62,35.5,35.6,37000.0,28.9756,29.0735,28.9756,29.0572,37000.0
2014-04-10 15:30:00,35.59,35.63,35.53,35.55,57300.0,29.049,29.0817,29.0001,29.0164,57300.0
2014-04-10 15:35:00,35.56,35.61,35.55,35.61,54000.0,29.0246,29.0654,29.0164,29.0654,54000.0
2014-04-10 15:40:00,35.62,35.65,35.58,35.65,52700.0,29.0735,29.098,29.0409,29.098,52700.0
2014-04-10 15:45:00,35.64,35.69,35.61,35.69,57000.0,29.0899,29.1307,29.0654,29.1307,57000.0
2014-04-10 15:50:00,35.69,35.69,35.57,35.61,60700.0,29.1307,29.1307,29.0327,29.0654,60700.0
2014-04-10 15:55:00,35.61,35.64,35.51,35.51,87700.0,29.0654,29.0899,28.9838,28.9838,87700.0
2014-04-11 09:30:00,35.0,35.19,34.3,34.99,236700.0,28.5675,28.7226,27.9961,28.5593,236700.0
2014-04-11 09:35:00,34.99,35.34,34.99,35.28,36300.0,28.5593,28.845,28.5593,28.796,36300.0
2014-04-11 09:40:00,35.36,35.67,35.36,35.51,50700.0,28.8613,29.1143,28.8613,28.9838,50700.0
2014-04-11 09:45:00,35.55,35.65,35.31,35.4,24300.0,29.0164,29.098,28.8205,28.894,24300.0
2014-04-11 09:50:00,35.43,35.68,35.36,35.68,20800.0,28.9185,29.1225,28.8613,29.1225,20800.0
2014-04-11 09:55:00,35.73,35.76,35.6,35.68,39800.0,29.1633,29.1878,29.0572,29.1225,39800.0
2014-04-11 10:00:00,35.64,35.64,35.41,35.41,15900.0,29.0899,29.0899,28.9021,28.9021,15900.0
2014-04-11 10:05:00,35.4,35.51,35.28,35.37,44600.0,28.894,28.9838,28.796,28.8695,44600.0
2014-04-11 10:10:00,35.37,35.51,35.17,35.27,23100.0,28.8695,28.9838,28.7062,28.7879,23100.0
2014-04-11 10:15:00,35.28,35.33,35.18,35.22,26000.0,28.796,28.8368,28.7144,28.7471,26000.0
2014-04-11 10:20:00,35.23,35.34,35.14,35.3,61200.0,28.7552,28.845,28.6818,28.8123,61200.0
2014-04-11 10:25:00,35.3,35.48,35.3,35.44,59700.0,28.8123,28.9593,28.8123,28.9266,59700.0
2014-04-11 10:30:00,35.43,35.44,35.29,35.34,22700.0,28.9185,28.9266,28.8042,28.845,22700.0
2014-04-11 10:35:00,35.36,35.47,35.25,35.25,12200.0,28.8613,28.9511,28.7715,28.7715,12200.0
2014-04-11 10:40:00,35.25,35.42,35.25,35.27,15800.0,28.7715,28.9103,28.7715,28.7879,15800.0
2014-04-11 10:45:00,35.29,35.32,35.2,35.3,11400.0,28.8042,28.8287,28.7307,28.8123,11400.0
2014-04-11 10:50:00,35.3,35.54,35.3,35.52,15900.0,28.8123,29.0082,28.8123,28.9919,15900.0
2014-04-11 10:55:00,35.54,35.7,35.49,35.54,40000.0,29.0082,29.1388,28.9674,29.0082,40000.0
2014-04-11 11:00:00,35.53,35.55,35.4,35.41,7300.0,29.0001,29.0164,28.894,28.9021,7300.0
2014-04-11 11:05:00,35.41,35.48,35.39,35.41,6600.0,28.9021,28.9593,28.8858,28.9021,6600.0
2014-04-11 11:10:00,35.41,35.62,35.38,35.61,20300.0,28.9021,29.0735,28.8776,29.0654,20300.0
2014-04-11 11:15:00,35.61,35.67,35.56,35.67,13300.0,29.0654,29.1143,29.0246,29.1143,13300.0
2014-04-11 11:20:00,35.67,35.69,35.61,35.68,35100.0,29.1143,29.1307,29.0654,29.1225,35100.0
2014-04-11 11:25:00,35.67,35.67,35.51,35.56,12300.0,29.1143,29.1143,28.9838,29.0246,12300.0
2014-04-11 11:30:00,35.55,35.56,35.43,35.49,10900.0,29.0164,29.0246,28.9185,28.9674,10900.0
2014-04-11 11:35:00,35.52,35.65,35.49,35.6,24600.0,28.9919,29.098,28.9674,29.0572,24600.0
2014-04-11 11:40:00,35.61,35.61,35.5,35.52,13900.0,29.0654,29.0654,28.9756,28.9919,13900.0
2014-04-11 11:45:00,35.51,35.51,35.4,35.49,18300.0,28.9838,28.9838,28.894,28.9674,18300.0
2014-04-11 11:50:00,35.49,35.6,35.43,35.51,27000.0,28.9674,29.0572,28.9185,28.9838,27000.0
2014-04-11 11:55:00,35.49,35.58,35.45,35.58,22300.0,28.9674,29.0409,28.9348,29.0409,22300.0
2014-04-11 12:00:00,35.56,35.69,35.54,35.64,21600.0,29.0246,29.1307,29.0082,29.0899,21600.0
2014-04-11 12:05:00,35.66,35.68,35.57,35.6,19500.0,29.1062,29.1225,29.0327,29.0572,19500.0
2014-04-11 12:10:00,35.58,35.62,35.39,35.4,25400.0,29.0409,29.0735,28.8858,28.894,25400.0
2014-04-11 12:15:00,35.4,35.49,35.37,35.48,8800.0,28.894,28.9674,28.8695,28.9593,8800.0
2014-04-11 12:20:00,35.47,35.48,35.42,35.46,6600.0,28.9511,28.9593,28.9103,28.9429,6600.0
2014-04-11 12:25:00,35.47,35.55,35.46,35.51,11400.0,28.9511,29.0164,28.9429,28.9838,11400.0
2014-04-11 12:30:00,35.5,35.57,35.45,35.57,13200.0,28.9756,29.0327,28.9348,29.0327,13200.0
2014-04-11 12:35:00,35.55,35.57,35.48,35.54,9600.0,29.0164,29.0327,28.9593,29.0082,9600.0
2014-04-11 12:40:00,35.55,35.61,35.47,35.47,17600.0,29.0164,29.0654,28.9511,28.9511,17600.0
2014-04-11 12:45:00,35.47,35.59,35.47,35.55,11700.0,28.9511,29.049,28.9511,29.0164,11700.0
2014-04-11 12:50:00,35.53,35.53,35.43,35.43,10700.0,29.0001,29.0001,28.9185,28.9185,10700.0
2014-04-11 12:55:00,35.43,35.56,35.43,35.56,9600.0,28.9185,29.0246,28.9185,29.0246,9600.0
2014-04-11 13:00:00,35.56,35.57,35.44,35.46,17100.0,29.0246,29.0327,28.9266,28.9429,17100.0
2014-04-11 13:05:00,35.45,35.45,35.31,35.38,14100.0,28.9348,28.9348,28.8205,28.8776,14100.0
2014-04-11 13:10:00,35.39,35.45,35.34,35.34,7800.0,28.8858,28.9348,28.845,28.845,7800.0
2014-04-11 13:15:00,35.36,35.41,35.36,35.37,9000.0,28.8613,28.9021,28.8613,28.8695,9000.0
2014-04-11 13:20:00,35.38,35.38,35.34,35.38,3900.0,28.8776,28.8776,28.845,28.8776,3900.0
2014-04-11 13:25:00,35.38,35.45,35.35,35.39,5000.0,28.8776,28.9348,28.8532,28.8858,5000.0
2014-04-11 13:30:00,35.38,35.44,35.3,35.44,16700.0,28.8776,28.9266,28.8123,28.9266,16700.0
2014-04-11 13:35:00,35.44,35.46,35.38,35.42,10900.0,28.9266,28.9429,28.8776,28.9103,10900.0
2014-04-11 13:40:00,35.43,35.54,35.43,35.53,11900.0,28.9185,29.0082,28.9185,29.0001,11900.0
2014-04-11 13:45:00,35.53,35.62,35.52,35.58,14100.0,29.0001,29.0735,28.9919,29.0409,14100.0
2014-04-11 13:50:00,35.59,35.59,35.43,35.44,6600.0,29.049,29.049,28.9185,28.9266,6600.0
2014-04-11 13:55:00,35.44,35.46,35.33,35.37,20900.0,28.9266,28.9429,28.8368,28.8695,20900.0
2014-04-11 14:00:00,35.38,35.47,35.36,35.36,16400.0,28.8776,28.9511,28.8613,28.8613,16400.0
2014-04-11 14:05:00,35.38,35.47,35.38,35.41,11600.0,28.8776,28.9511,28.8776,28.9021,11600.0
2014-04-11 14:10:00,35.44,35.44,35.32,35.32,12600.0,28.9266,28.9266,28.8287,28.8287,12600.0
2014-04-11 14:15:00,35.33,35.37,35.21,35.27,25800.0,28.8368,28.8695,28.7389,28.7879,25800.0
2014-04-11 14:20:00,35.28,35.31,35.2,35.2,22200.0,28.796,28.8205,28.7307,28.7307,22200.0
2014-04-11 14:25:00,35.2,35.27,35.12,35.16,29300.0,28.7307,28.7879,28.6654,28.6981,29300.0
2014-04-11 14:30:00,35.15,35.15,35.07,35.1,29500.0,28.6899,28.6899,28.6246,28.6491,29500.0
2014-04-11 14:35:00,35.1,35.11,35.07,35.07,15500.0,28.6491,28.6573,28.6246,28.6246,15500.0
2014-04-11 14:40:00,35.06,35.08,34.94,34.94,42600.0,28.6165,28.6328,28.5185,28.5185,42600.0
2014-04-11 14:45:00,34.95,35.02,34.9,34.91,35200.0,28.5267,28.5838,28.4859,28.494,35200.0
2014-04-11 14:50:00,34.91,35.06,34.91,35.05,30100.0,28.494,28.6165,28.494,28.6083,30100.0
2014-04-11 14:55:00,35.05,35.12,34.98,35.01,29100.0,28.6083,28.6654,28.5512,28.5756,29100.0
2014-04-11 15:00:00,35.02,35.02,34.93,34.98,26600.0,28.5838,28.5838,28.5103,28.5512,26600.0
2014-04-11 15:05:00,34.99,35.09,34.98,35.09,27900.0,28.5593,28.6409,28.5512,28.6409,27900.0
2014-04-11 15:10:00,35.09,35.11,35.0,35.01,44700.0,28.6409,28.6573,28.5675,28.5756,44700.0
2014-04-11 15:15:00,35.01,35.04,34.95,34.95,31800.0,28.5756,28.6001,28.5267,28.5267,31800.0
2014-04-11 15:20:00,34.95,35.06,34.92,35.03,39100.0,28.5267,28.6165,28.5022,28.592,39100.0
2014-04-11 15:25:00,35.03,35.07,35.01,35.02,26100.0,28.592,28.6246,28.5756,28.5838,26100.0
2014-04-11 15:30:00,35.01,35.03,34.96,34.98,19000.0,28.5756,28.592,28.5348,28.5512,19000.0
2014-04-11 15:35:00,34.98,35.02,34.96,35.0,33500.0,28.5512,28.5838,28.5348,28.5675,33500.0
2014-04-11 15:40:00,35.0,35.11,35.0,35.05,50600.0,28.5675,28.6573,28.5675,28.6083,50600.0
2014-04-11 15:45:00,35.04,35.04,34.99,35.03,43100.0,28.6001,28.6001,28.5593,28.592,43100.0
2014-04-11 15:50:00,35.03,35.04,34.93,34.96,72500.0,28.592,28.6001,28.5103,28.5348,72500.0
2014-04-11 15:55:00,34.95,34.99,34.89,34.9,136000.0,28.5267,28.5593,28.4777,28.4859,136000.0
2014-04-14 09:30:00,35.23,35.54,35.23,35.33,56600.0,28.7552,29.0082,28.7552,28.8368,56600.0
2014-04-14 09:35:00,35.32,35.36,35.06,35.23,55400.0,28.8287,28.8613,28.6165,28.7552,55400.0
2014-04-14 09:40:00,35.21,35.24,35.08,35.13,29300.0,28.7389,28.7634,28.6328,28.6736,29300.0
2014-04-14 09:45:00,35.1,35.15,35.01,35.11,11900.0,28.6491,28.6899,28.5756,28.6573,11900.0
2014-04-14 09:50:00,35.14,35.39,35.14,35.35,15300.0,28.6818,28.8858,28.6818,28.8532,15300.0
2014-04-14 09:55:00,35.32,35.33,35.2,35.24,14100.0,28.8287,28.8368,28.7307,28.7634,14100.0
2014-04-14 10:00:00,35.25,35.36,35.16,35.3,36000.0,28.7715,28.8613,28.6981,28.8123,36000.0
2014-04-14 10:05:00,35.3,35.47,35.26,35.42,15400.0,28.8123,28.9511,28.7797,28.9103,15400.0
2014-04-14 10:10:00,35.45,35.5,35.33,35.44,26200.0,28.9348,28.9756,28.8368,28.9266,26200.0
2014-04-14 10:15:00,35.45,35.47,35.27,35.34,22400.0,28.9348,28.9511,28.7879,28.845,22400.0
2014-04-14 10:20:00,35.35,35.39,35.26,35.31,26900.0,28.8532,28.8858,28.7797,28.8205,26900.0
2014-04-14 10:25:00,35.31,35.42,35.27,35.39,34800.0,28.8205,28.9103,28.7879,28.8858,34800.0
2014-04-14 10:30:00,35.39,35.41,35.25,35.26,36600.0,28.8858,28.9021,28.7715,28.7797,36600.0
2014-04-14 10:35:00,35.26,35.42,35.22,35.36,28300.0,28.7797,28.9103,28.7471,28.8613,28300.0
2014-04-14 10:40:00,35.36,35.47,35.32,35.47,22700.0,28.8613,28.9511,28.8287,28.9511,22700.0
2014-04-14 10:45:00,35.48,35.54,35.45,35.47,34500.0,28.9593,29.0082,28.9348,28.9511,34500.0
2014-04-14 10:50:00,35.48,35.62,35.39,35.62,35700.0,28.9593,29.0735,28.8858,29.0735,35700.0
2014-04-14 10:55:00,35.63,35.65,35.56,35.59,7400.0,29.0817,29.098,29.0246,29.049,7400.0
2014-04-14 11:00:00,35.59,35.63,35.56,35.59,11000.0,29.049,29.0817,29.0246,29.049,11000.0
2014-04-14 11:05:00,35.59,35.61,35.45,35.51,24300.0,29.049,29.0654,28.9348,28.9838,24300.0
2014-04-14 11:10:00,35.53,35.57,35.47,35.56,15100.0,29.0001,29.0327,28.9511,29.0246,15100.0
2014-04-14 11:15:00,35.56,35.59,35.47,35.5,14000.0,29.0246,29.049,28.9511,28.9756,14000.0
2014-04-14 11:20:00,35.5,35.5,35.39,35.39,18500.0,28.9756,28.9756,28.8858,28.8858,18500.0
2014-04-14 11:25:00,35.38,35.48,35.37,35.48,11600.0,28.8776,28.9593,28.8695,28.9593,11600.0
2014-04-14 11:30:00,35.49,35.59,35.44,35.57,19300.0,28.9674,29.049,28.9266,29.0327,19300.0
2014-04-14 11:35:00,35.58,35.59,35.49,35.52,49400.0,29.0409,29.049,28.9674,28.9919,49400.0
2014-04-14 11:40:00,35.52,35.59,35.52,35.55,62700.0,28.9919,29.049,28.9919,29.0164,62700.0
2014-04-14 11:45:00,35.55,35.57,35.45,35.57,17000.0,29.0164,29.0327,28.9348,29.0327,17000.0
2014-04-14 11:50:00,35.55,35.56,35.47,35.52,7600.0,29.0164,29.0246,28.9511,28.9919,7600.0
2014-04-14 11:55:00,35.52,35.53,35.42,35.45,18800.0,28.9919,29.0001,28.9103,28.9348,18800.0
2014-04-14 12:00:00,35.45,35.56,35.41,35.41,14400.0,28.9348,29.0246,28.9021,28.9021,14400.0
2014-04-14 12:05:00,35.41,35.47,35.34,35.47,18900.0,28.9021,28.9511,28.845,28.9511,18900.0
2014-04-14 12:10:00,35.47,35.56,35.46,35.55,13700.0,28.9511,29.0246,28.9429,29.0164,13700.0
2014-04-14 12:15:00,35.54,35.6,35.51,35.51,8800.0,29.0082,29.0572,28.9838,28.9838,8800.0
2014-04-14 12:20:00,35.5,35.59,35.5,35.57,13300.0,28.9756,29.049,28.9756,29.0327,13300.0
2014-04-14 12:25:00,35.58,35.59,35.51,35.59,10600.0,29.0409,29.049,28.9838,29.049,10600.0
2014-04-14 12:30:00,35.59,35.63,35.53,35.62,19300.0,29.049,29.0817,29.0001,29.0735,19300.0
2014-04-14 12:35:00,35.6,35.68,35.55,35.58,21600.0,29.0572,29.1225,29.0164,29.0409,21600.0
2014-04-14 12:40:00,35.55,35.63,35.52,35.56,14900.0,29.0164,29.0817,28.9919,29.0246,14900.0
2014-04-14 12:45:00,35.54,35.64,35.54,35.61,6900.0,29.0082,29.0899,29.0082,29.0654,6900.0
2014-04-14 12:50:00,35.62,35.62,35.52,35.61,6000.0,29.0735,29.0735,28.9919,29.0654,6000.0
2014-04-14 12:55:00,35.61,35.62,35.54,35.57,13400.0,29.0654,29.0735,29.0082,29.0327,13400.0
2014-04-14 13:00:00,35.56,35.59,35.53,35.56,9700.0,29.0246,29.049,29.0001,29.0246,9700.0
2014-04-14 13:05:00,35.56,35.56,35.53,35.54,4100.0,29.0246,29.0246,29.0001,29.0082,4100.0
2014-04-14 13:10:00,35.52,35.52,35.42,35.44,12000.0,28.9919,28.9919,28.9103,28.9266,12000.0
2014-04-14 13:15:00,35.44,35.48,35.39,35.42,9900.0,28.9266,28.9593,28.8858,28.9103,9900.0
2014-04-14 13:20:00,35.47,35.47,35.36,35.4,8400.0,28.9511,28.9511,28.8613,28.894,8400.0
2014-04-14 13:25:00,35.41,35.48,35.39,35.39,13800.0,28.9021,28.9593,28.8858,28.8858,13800.0
2014-04-14 13:30:00,35.39,35.5,35.36,35.48,19000.0,28.8858,28.9756,28.8613,28.9593,19000.0
2014-04-14 13:35:00,35.51,35.58,35.51,35.55,11300.0,28.9838,29.0409,28.9838,29.0164,11300.0
2014-04-14 13:40:00,35.56,35.61,35.53,35.58,25800.0,29.0246,29.0654,29.0001,29.0409,25800.0
2014-04-14 13:45:00,35.55,35.59,35.42,35.42,12100.0,29.0164,29.049,28.9103,28.9103,12100.0
2014-04-14 13:50:00,35.43,35.51,35.43,35.43,7400.0,28.9185,28.9838,28.9185,28.9185,7400.0
2014-04-14 13:55:00,35.43,35.44,35.37,35.37,10000.0,28.9185,28.9266,28.8695,28.8695,10000.0
2014-04-14 14:00:00,35.37,35.38,35.34,35.38,18000.0,28.8695,28.8776,28.845,28.8776,18000.0
2014-04-14 14:05:00,35.39,35.45,35.36,35.43,12000.0,28.8858,28.9348,28.8613,28.9185,12000.0
2014-04-14 14:10:00,35.42,35.43,35.33,35.35,29300.0,28.9103,28.9185,28.8368,28.8532,29300.0
2014-04-14 14:15:00,35.36,35.36,35.26,35.27,21400.0,28.8613,28.8613,28.7797,28.7879,21400.0
2014-04-14 14:20:00,35.26,35.33,35.24,35.27,17100.0,28.7797,28.8368,28.7634,28.7879,17100.0
2014-04-14 14:25:00,35.27,35.32,35.25,35.27,21700.0,28.7879,28.8287,28.7715,28.7879,21700.0
2014-04-14 14:30:00,35.28,35.33,35.2,35.26,35000.0,28.796,28.8368,28.7307,28.7797,35000.0
2014-04-14 14:35:00,35.26,35.3,35.23,35.29,27600.0,28.7797,28.8123,28.7552,28.8042,27600.0
2014-04-14 14:40:00,35.29,35.29,35.2,35.27,17100.0,28.8042,28.8042,28.7307,28.7879,17100.0
2014-04-14 14:45:00,35.28,35.31,35.21,35.25,16200.0,28.796,28.8205,28.7389,28.7715,16200.0
2014-04-14 14:50:00,35.25,35.28,35.2,35.28,24100.0,28.7715,28.796,28.7307,28.796,24100.0
2014-04-14 14:55:00,35.27,35.27,35.12,35.12,33600.0,28.7879,28.7879,28.6654,28.6654,33600.0
2014-04-14 15:00:00,35.12,35.13,35.0,35.02,27800.0,28.6654,28.6736,28.5675,28.5838,27800.0
2014-04-14 15:05:00,35.01,35.08,34.96,34.98,53700.0,28.5756,28.6328,28.5348,28.5512,53700.0
2014-04-14 15:10:00,34.98,35.03,34.9,34.9,51100.0,28.5512,28.592,28.4859,28.4859,51100.0
2014-04-14 15:15:00,34.9,35.02,34.9,34.97,43200.0,28.4859,28.5838,28.4859,28.543,43200.0
2014-04-14 15:20:00,34.97,35.14,34.97,35.14,35200.0,28.543,28.6818,28.543,28.6818,35200.0
2014-04-14 15:25:00,35.14,35.2,35.11,35.2,27400.0,28.6818,28.7307,28.6573,28.7307,27400.0
2014-04-14 15:30:00,35.2,35.27,35.18,35.21,39900.0,28.7307,28.7879,28.7144,28.7389,39900.0
2014-04-14 15:35:00,35.21,35.29,35.17,35.25,35400.0,28.7389,28.8042,28.7062,28.7715,35400.0
2014-04-14 15:40:00,35.25,35.26,35.1,35.19,151600.0,28.7715,28.7797,28.6491,28.7226,151600.0
2014-04-14 15:45:00,35.19,35.27,35.16,35.24,66000.0,28.7226,28.7879,28.6981,28.7634,66000.0
2014-04-14 15:50:00,35.24,35.34,35.19,35.3,79900.0,28.7634,28.845,28.7226,28.8123,79900.0
2014-04-14 15:55:00,35.3,35.38,35.28,35.34,140700.0,28.8123,28.8776,28.796,28.845,140700.0
2014-04-15 09:30:00,35.36,35.4,35.23,35.33,20900.0,28.8613,28.894,28.7552,28.8368,20900.0
2014-04-15 09:35:00,35.37,35.56,35.36,35.56,13500.0,28.8695,29.0246,28.8613,29.0246,13500.0
2014-04-15 09:40:00,35.6,35.74,35.58,35.67,14400.0,29.0572,29.1715,29.0409,29.1143,14400.0
2014-04-15 09:45:00,35.68,35.85,35.68,35.77,37500.0,29.1225,29.2613,29.1225,29.196,37500.0
2014-04-15 09:50:00,35.77,35.82,35.73,35.76,12300.0,29.196,29.2368,29.1633,29.1878,12300.0
2014-04-15 09:55:00,35.76,35.76,35.51,35.51,25100.0,29.1878,29.1878,28.9838,28.9838,25100.0
2014-04-15 10:00:00,35.56,35.7,35.51,35.66,25200.0,29.0246,29.1388,28.9838,29.1062,25200.0
2014-04-15 10:05:00,35.62,35.62,35.5,35.59,18600.0,29.0735,29.0735,28.9756,29.049,18600.0
2014-04-15 10:10:00,35.59,35.59,35.38,35.39,45400.0,29.049,29.049,28.8776,28.8858,45400.0
2014-04-15 10:15:00,35.38,35.58,35.33,35.37,31300.0,28.8776,29.0409,28.8368,28.8695,31300.0
2014-04-15 10:20:00,35.36,35.53,35.34,35.48,82400.0,28.8613,29.0001,28.845,28.9593,82400.0
2014-04-15 10:25:00,35.47,35.65,35.41,35.43,94700.0,28.9511,29.098,28.9021,28.9185,94700.0
2014-04-15 10:30:00,35.43,35.58,35.32,35.58,96800.0,28.9185,29.0409,28.8287,29.0409,96800.0
2014-04-15 10:35:00,35.55,35.72,35.55,35.68,28600.0,29.0164,29.1552,29.0164,29.1225,28600.0
2014-04-15 10:40:00,35.67,35.84,35.64,35.69,59300.0,29.1143,29.2531,29.0899,29.1307,59300.0
2014-04-15 10:45:00,35.69,35.8,35.63,35.65,31400.0,29.1307,29.2205,29.0817,29.098,31400.0
2014-04-15 10:50:00,35.64,35.74,35.51,35.56,133100.0,29.0899,29.1715,28.9838,29.0246,133100.0
2014-04-15 10:55:00,35.56,35.57,35.35,35.41,68000.0,29.0246,29.0327,28.8532,28.9021,68000.0
2014-04-15 11:00:00,35.42,35.42,35.15,35.24,35700.0,28.9103,28.9103,28.6899,28.7634,35700.0
2014-04-15 11:05:00,35.26,35.41,35.26,35.3,44700.0,28.7797,28.9021,28.7797,28.8123,44700.0
2014-04-15 11:10:00,35.3,35.45,35.24,35.29,40200.0,28.8123,28.9348,28.7634,28.8042,40200.0
2014-04-15 11:15:00,35.28,35.55,35.23,35.55,37400.0,28.796,29.0164,28.7552,29.0164,37400.0
2014-04-15 11:20:00,35.57,35.64,35.48,35.51,27500.0,29.0327,29.0899,28.9593,28.9838,27500.0
2014-04-15 11:25:00,35.53,35.53,35.43,35.53,18500.0,29.0001,29.0001,28.9185,29.0001,18500.0
2014-04-15 11:30:00,35.53,35.64,35.41,35.62,19000.0,29.0001,29.0899,28.9021,29.0735,19000.0
2014-04-15 11:35:00,35.6,35.66,35.49,35.65,31900.0,29.0572,29.1062,28.9674,29.098,31900.0
2014-04-15 11:40:00,35.64,35.65,35.48,35.49,28600.0,29.0899,29.098,28.9593,28.9674,28600.0
2014-04-15 11:45:00,35.47,35.48,35.36,35.38,25200.0,28.9511,28.9593,28.8613,28.8776,25200.0
2014-04-15 11:50:00,35.38,35.42,35.31,35.36,47800.0,28.8776,28.9103,28.8205,28.8613,47800.0
2014-04-15 11:55:00,35.36,35.36,35.2,35.23,29700.0,28.8613,28.8613,28.7307,28.7552,29700.0
2014-04-15 12:00:00,35.23,35.25,35.09,35.25,27200.0,28.7552,28.7715,28.6409,28.7715,27200.0
2014-04-15 12:05:00,35.26,35.3,35.2,35.24,47500.0,28.7797,28.8123,28.7307,28.7634,47500.0
2014-04-15 12:10:00,35.23,35.39,35.17,35.38,42000.0,28.7552,28.8858,28.7062,28.8776,42000.0
2014-04-15 12:15:00,35.38,35.42,35.31,35.31,15000.0,28.8776,28.9103,28.8205,28.8205,15000.0
2014-04-15 12:20:00,35.32,35.36,35.27,35.34,27100.0,28.8287,28.8613,28.7879,28.845,27100.0
2014-04-15 12:25:00,35.35,35.46,35.31,35.42,17700.0,28.8532,28.9429,28.8205,28.9103,17700.0
2014-04-15 12:30:00,35.41,35.45,35.35,35.4,23200.0,28.9021,28.9348,28.8532,28.894,23200.0
2014-04-15 12:35:00,35.4,35.41,35.31,35.34,17100.0,28.894,28.9021,28.8205,28.845,17100.0
2014-04-15 12:40:00,35.33,35.37,35.26,35.28,12600.0,28.8368,28.8695,28.7797,28.796,12600.0
2014-04-15 12:45:00,35.25,35.28,35.15,35.19,15100.0,28.7715,28.796,28.6899,28.7226,15100.0
2014-04-15 12:50:00,35.2,35.2,35.11,35.14,14500.0,28.7307,28.7307,28.6573,28.6818,14500.0
2014-04-15 12:55:00,35.14,35.14,35.02,35.08,23900.0,28.6818,28.6818,28.5838,28.6328,23900.0
2014-04-15 13:00:00,35.06,35.14,35.01,35.14,20100.0,28.6165,28.6818,28.5756,28.6818,20100.0
2014-04-15 13:05:00,35.13,35.15,35.09,35.13,14900.0,28.6736,28.6899,28.6409,28.6736,14900.0
2014-04-15 13:10:00,35.12,35.14,35.08,35.12,17500.0,28.6654,28.6818,28.6328,28.6654,17500.0
2014-04-15 13:15:00,35.12,35.18,35.11,35.13,29900.0,28.6654,28.7144,28.6573,28.6736,29900.0
2014-04-15 13:20:00,35.13,35.16,35.06,35.07,16200.0,28.6736,28.6981,28.6165,28.6246,16200.0
2014-04-15 13:25:00,35.08,35.15,34.98,35.15,38900.0,28.6328,28.6899,28.5512,28.6899,38900.0
2014-04-15 13:30:00,35.16,35.26,35.1,35.24,25600.0,28.6981,28.7797,28.6491,28.7634,25600.0
2014-04-15 13:35:00,35.25,35.3,35.18,35.21,23600.0,28.7715,28.8123,28.7144,28.7389,23600.0
2014-04-15 13:40:00,35.22,35.29,35.2,35.23,26900.0,28.7471,28.8042,28.7307,28.7552,26900.0
2014-04-15 13:45:00,35.24,35.29,35.2,35.26,20000.0,28.7634,28.8042,28.7307,28.7797,20000.0
2014-04-15 13:50:00,35.25,35.34,35.23,35.32,11300.0,28.7715,28.845,28.7552,28.8287,11300.0
2014-04-15 13:55:00,35.33,35.47,35.29,35.43,13600.0,28.8368,28.9511,28.8042,28.9185,13600.0
2014-04-15 14:00:00,35.45,35.54,35.45,35.53,26100.0,28.9348,29.0082,28.9348,29.0001,26100.0
2014-04-15 14:05:00,35.53,35.57,35.47,35.49,18300.0,29.0001,29.0327,28.9511,28.9674,18300.0
2014-04-15 14:10:00,35.49,35.59,35.44,35.56,25500.0,28.9674,29.049,28.9266,29.0246,25500.0
2014-04-15 14:15:00,35.57,35.63,35.46,35.47,24700.0,29.0327,29.0817,28.9429,28.9511,24700.0
2014-04-15 14:20:00,35.47,35.52,35.4,35.49,20200.0,28.9511,28.9919,28.894,28.9674,20200.0
2014-04-15 14:25:00,35.48,35.53,35.41,35.47,19800.0,28.9593,29.0001,28.9021,28.9511,19800.0
2014-04-15 14:30:00,35.47,35.62,35.47,35.6,16100.0,28.9511,29.0735,28.9511,29.0572,16100.0
2014-04-15 14:35:00,35.63,35.64,35.55,35.64,20300.0,29.0817,29.0899,29.0164,29.0899,20300.0
2014-04-15 14:40:00,35.64,35.68,35.61,35.66,26900.0,29.0899,29.1225,29.0654,29.1062,26900.0
2014-04-15 14:45:00,35.66,35.71,35.66,35.66,21500.0,29.1062,29.147,29.1062,29.1062,21500.0
2014-04-15 14:50:00,35.66,35.8,35.66,35.8,18500.0,29.1062,29.2205,29.1062,29.2205,18500.0
2014-04-15 14:55:00,35.8,35.8,35.65,35.65,19100.0,29.2205,29.2205,29.098,29.098,19100.0
2014-04-15 15:00:00,35.65,35.73,35.65,35.67,21000.0,29.098,29.1633,29.098,29.1143,21000.0
2014-04-15 15:05:00,35.66,35.67,35.59,35.62,26300.0,29.1062,29.1143,29.049,29.0735,26300.0
2014-04-15 15:10:00,35.63,35.76,35.59,35.76,48600.0,29.0817,29.1878,29.049,29.1878,48600.0
2014-04-15 15:15:00,35.76,35.84,35.7,35.83,35000.0,29.1878,29.2531,29.1388,29.2449,35000.0
2014-04-15 15:20:00,35.85,35.85,35.76,35.83,37000.0,29.2613,29.2613,29.1878,29.2449,37000.0
2014-04-15 15:25:00,35.83,35.91,35.77,35.91,40300.0,29.2449,29.3102,29.196,29.3102,40300.0
2014-04-15 15:30:00,35.9,35.91,35.81,35.81,58800.0,29.3021,29.3102,29.2286,29.2286,58800.0
2014-04-15 15:35:00,35.82,35.84,35.75,35.75,47300.0,29.2368,29.2531,29.1796,29.1796,47300.0
2014-04-15 15:40:00,35.75,35.77,35.69,35.71,39800.0,29.1796,29.196,29.1307,29.147,39800.0
2014-04-15 15:45:00,35.72,35.86,35.72,35.84,48900.0,29.1552,29.2694,29.1552,29.2531,48900.0
2014-04-15 15:50:00,35.85,35.85,35.77,35.8,90400.0,29.2613,29.2613,29.196,29.2205,90400.0
2014-04-15 15:55:00,35.8,35.8,35.73,35.76,102000.0,29.2205,29.2205,29.1633,29.1878,102000.0
2014-04-16 09:30:00,35.92,35.92,35.67,35.69,42500.0,29.3184,29.3184,29.1143,29.1307,42500.0
2014-04-16 09:35:00,35.72,35.76,35.66,35.68,62100.0,29.1552,29.1878,29.1062,29.1225,62100.0
2014-04-16 09:40:00,35.69,35.76,35.54,35.54,44500.0,29.1307,29.1878,29.0082,29.0082,44500.0
2014-04-16 09:45:00,35.57,35.57,35.26,35.34,36500.0,29.0327,29.0327,28.7797,28.845,36500.0
2014-04-16 09:50:00,35.34,35.42,35.31,35.34,36600.0,28.845,28.9103,28.8205,28.845,36600.0
2014-04-16 09:55:00,35.36,35.46,35.36,35.39,44000.0,28.8613,28.9429,28.8613,28.8858,44000.0
2014-04-16 10:00:00,35.4,35.41,35.32,35.34,28700.0,28.894,28.9021,28.8287,28.845,28700.0
2014-04-16 10:05:00,35.33,35.43,35.31,35.36,48000.0,28.8368,28.9185,28.8205,28.8613,48000.0
2014-04-16 10:10:00,35.36,35.41,35.34,35.4,59400.0,28.8613,28.9021,28.845,28.894,59400.0
2014-04-16 10:15:00,35.41,35.44,35.34,35.42,52400.0,28.9021,28.9266,28.845,28.9103,52400.0
2014-04-16 10:20:00,35.42,35.58,35.39,35.49,131400.0,28.9103,29.0409,28.8858,28.9674,131400.0
2014-04-16 10:25:00,35.47,35.6,35.47,35.55,48900.0,28.9511,29.0572,28.9511,29.0164,48900.0
2014-04-16 10:30:00,35.55,35.57,35.47,35.5,42000.0,29.0164,29.0327,28.9511,28.9756,42000.0
2014-04-16 10:35:00,35.51,35.56,35.47,35.5,35900.0,28.9838,29.0246,28.9511,28.9756,35900.0
2014-04-16 10:40:00,35.5,35.5,35.19,35.2,60000.0,28.9756,28.9756,28.7226,28.7307,60000.0
2014-04-16 10:45:00,35.2,35.2,34.98,34.99,137000.0,28.7307,28.7307,28.5512,28.5593,137000.0
2014-04-16 10:50:00,35.02,35.14,34.97,35.1,97600.0,28.5838,28.6818,28.543,28.6491,97600.0
2014-04-16 10:55:00,35.13,35.29,35.12,35.24,22200.0,28.6736,28.8042,28.6654,28.7634,22200.0
2014-04-16 11:00:00,35.22,35.38,35.17,35.2,34800.0,28.7471,28.8776,28.7062,28.7307,34800.0
2014-04-16 11:05:00,35.19,35.32,35.16,35.29,30000.0,28.7226,28.8287,28.6981,28.8042,30000.0
2014-04-16 11:10:00,35.28,35.34,35.17,35.17,37300.0,28.796,28.845,28.7062,28.7062,37300.0
2014-04-16 11:15:00,35.18,35.27,35.11,35.11,65000.0,28.7144,28.7879,28.6573,28.6573,65000.0
2014-04-16 11:20:00,35.1,35.11,35.03,35.05,74300.0,28.6491,28.6573,28.592,28.6083,74300.0
2014-04-16 11:25:00,35.06,35.08,34.96,35.06,110900.0,28.6165,28.6328,28.5348,28.6165,110900.0
2014-04-16 11:30:00,35.06,35.2,35.06,35.19,29300.0,28.6165,28.7307,28.6165,28.7226,29300.0
2014-04-16 11:35:00,35.19,35.22,35.11,35.13,27100.0,28.7226,28.7471,28.6573,28.6736,27100.0
2014-04-16 11:40:00,35.15,35.29,35.15,35.24,24900.0,28.6899,28.8042,28.6899,28.7634,24900.0
2014-04-16 11:45:00,35.23,35.36,35.23,35.36,48200.0,28.7552,28.8613,28.7552,28.8613,48200.0
2014-04-16 11:50:00,35.35,35.49,35.35,35.47,25600.0,28.8532,28.9674,28.8532,28.9511,25600.0
2014-04-16 11:55:00,35.47,35.53,35.46,35.52,27200.0,28.9511,29.0001,28.9429,28.9919,27200.0
2014-04-16 12:00:00,35.53,35.54,35.46,35.54,34900.0,29.0001,29.0082,28.9429,29.0082,34900.0
2014-04-16 12:05:00,35.53,35.56,35.48,35.52,43700.0,29.0001,29.0246,28.9593,28.9919,43700.0
2014-04-16 12:10:00,35.52,35.56,35.5,35.5,32500.0,28.9919,29.0246,28.9756,28.9756,32500.0
2014-04-16 12:15:00,35.5,35.7,35.5,35.7,40500.0,28.9756,29.1388,28.9756,29.1388,40500.0
2014-04-16 12:20:00,35.7,35.78,35.66,35.66,33700.0,29.1388,29.2041,29.1062,29.1062,33700.0
2014-04-16 12:25:00,35.67,35.77,35.65,35.65,25300.0,29.1143,29.196,29.098,29.098,25300.0
2014-04-16 12:30:00,35.65,35.71,35.52,35.55,29500.0,29.098,29.147,28.9919,29.0164,29500.0
2014-04-16 12:35:00,35.57,35.64,35.56,35.62,20900.0,29.0327,29.0899,29.0246,29.0735,20900.0
2014-04-16 12:40:00,35.63,35.72,35.59,35.59,19800.0,29.0817,29.1552,29.049,29.049,19800.0
2014-04-16 12:45:00,35.58,35.59,35.5,35.5,14700.0,29.0409,29.049,28.9756,28.9756,14700.0
2014-04-16 12:50:00,35.5,35.59,35.46,35.57,15800.0,28.9756,29.049,28.9429,29.0327,15800.0
2014-04-16 12:55:00,35.55,35.57,35.45,35.45,21100.0,29.0164,29.0327,28.9348,28.9348,21100.0
2014-04-16 13:00:00,35.46,35.57,35.42,35.42,20400.0,28.9429,29.0327,28.9103,28.9103,20400.0
2014-04-16 13:05:00,35.43,35.54,35.42,35.54,24600.0,28.9185,29.0082,28.9103,29.0082,24600.0
2014-04-16 13:10:00,35.55,35.57,35.47,35.52,16900.0,29.0164,29.0327,28.9511,28.9919,16900.0
2014-04-16 13:15:00,35.52,35.67,35.51,35.62,21300.0,28.9919,29.1143,28.9838,29.0735,21300.0
2014-04-16 13:20:00,35.62,35.66,35.55,35.57,26800.0,29.0735,29.1062,29.0164,29.0327,26800.0
2014-04-16 13:25:00,35.57,35.68,35.57,35.68,18000.0,29.0327,29.1225,29.0327,29.1225,18000.0
2014-04-16 13:30:00,35.68,35.68,35.5,35.5,17900.0,29.1225,29.1225,28.9756,28.9756,17900.0
2014-04-16 13:35:00,35.49,35.62,35.48,35.62,29800.0,28.9674,29.0735,28.9593,29.0735,29800.0
2014-04-16 13:40:00,35.62,35.68,35.61,35.63,37400.0,29.0735,29.1225,29.0654,29.0817,37400.0
2014-04-16 13:45:00,35.62,35.71,35.62,35.65,37500.0,29.0735,29.147,29.0735,29.098,37500.0
2014-04-16 13:50:00,35.64,35.66,35.54,35.57,31900.0,29.0899,29.1062,29.0082,29.0327,31900.0
2014-04-16 13:55:00,35.57,35.61,35.52,35.6,16700.0,29.0327,29.0654,28.9919,29.0572,16700.0
2014-04-16 14:00:00,35.61,35.63,35.56,35.61,15900.0,29.0654,29.0817,29.0246,29.0654,15900.0
2014-04-16 14:05:00,35.6,35.7,35.6,35.7,10600.0,29.0572,29.1388,29.0572,29.1388,10600.0
2014-04-16 14:10:00,35.7,35.73,35.56,35.57,38500.0,29.1388,29.1633,29.0246,29.0327,38500.0
2014-04-16 14:15:00,35.55,35.57,35.46,35.55,22500.0,29.0164,29.0327,28.9429,29.0164,22500.0
2014-04-16 14:20:00,35.54,35.64,35.47,35.59,19700.0,29.0082,29.0899,28.9511,29.049,19700.0
2014-04-16 14:25:00,35.58,35.66,35.58,35.62,10100.0,29.0409,29.1062,29.0409,29.0735,10100.0
2014-04-16 14:30:00,35.61,35.71,35.61,35.68,28700.0,29.0654,29.147,29.0654,29.1225,28700.0
2014-04-16 14:35:00,35.67,35.67,35.58,35.64,15100.0,29.1143,29.1143,29.0409,29.0899,15100.0
2014-04-16 14:40:00,35.64,35.67,35.58,35.66,16700.0,29.0899,29.1143,29.0409,29.1062,16700.0
2014-04-16 14:45:00,35.65,35.75,35.65,35.72,19700.0,29.098,29.1796,29.098,29.1552,19700.0
2014-04-16 14:50:00,35.71,35.74,35.68,35.74,19900.0,29.147,29.1715,29.1225,29.1715,19900.0
2014-04-16 14:55:00,35.75,35.8,35.71,35.8,13700.0,29.1796,29.2205,29.147,29.2205,13700.0
2014-04-16 15:00:00,35.8,35.8,35.7,35.74,19600.0,29.2205,29.2205,29.1388,29.1715,19600.0
2014-04-16 15:05:00,35.73,35.77,35.69,35.72,24100.0,29.1633,29.196,29.1307,29.1552,24100.0
2014-04-16 15:10:00,35.72,35.78,35.71,35.78,13300.0,29.1552,29.2041,29.147,29.2041,13300.0
2014-04-16 15:15:00,35.77,35.82,35.74,35.81,29900.0,29.196,29.2368,29.1715,29.2286,29900.0
2014-04-16 15:20:00,35.81,35.85,35.8,35.84,20100.0,29.2286,29.2613,29.2205,29.2531,20100.0
2014-04-16 15:25:00,35.85,35.85,35.8,35.83,32600.0,29.2613,29.2613,29.2205,29.2449,32600.0
2014-04-16 15:30:00,35.82,35.83,35.78,35.79,30900.0,29.2368,29.2449,29.2041,29.2123,30900.0
2014-04-16 15:35:00,35.79,35.81,35.78,35.8,43100.0,29.2123,29.2286,29.2041,29.2205,43100.0
2014-04-16 15:40:00,35.8,35.81,35.78,35.8,37900.0,29.2205,29.2286,29.2041,29.2205,37900.0
2014-04-16 15:45:00,35.8,35.81,35.78,35.8,50200.0,29.2205,29.2286,29.2041,29.2205,50200.0
2014-04-16 15:50:00,35.8,35.85,35.78,35.82,75100.0,29.2205,29.2613,29.2041,29.2368,75100.0
2014-04-16 15:55:00,35.83,35.85,35.81,35.82,92000.0,29.2449,29.2613,29.2286,29.2368,92000.0
2014-04-17 09:30:00,35.6,35.82,35.56,35.82,93400.0,29.0572,29.2368,29.0246,29.2368,93400.0
2014-04-17 09:35:00,35.81,35.92,35.79,35.88,28700.0,29.2286,29.3184,29.2123,29.2858,28700.0
2014-04-17 09:40:00,35.92,36.0,35.89,35.91,25200.0,29.3184,29.3837,29.2939,29.3102,25200.0
2014-04-17 09:45:00,35.93,35.93,35.62,35.63,32600.0,29.3266,29.3266,29.0735,29.0817,32600.0
2014-04-17 09:50:00,35.65,35.77,35.61,35.74,27400.0,29.098,29.196,29.0654,29.1715,27400.0
2014-04-17 09:55:00,35.71,35.98,35.71,35.86,58100.0,29.147,29.3674,29.147,29.2694,58100.0
2014-04-17 10:00:00,35.86,35.93,35.78,35.88,59700.0,29.2694,29.3266,29.2041,29.2858,59700.0
2014-04-17 10:05:00,35.9,35.94,35.8,35.86,61300.0,29.3021,29.3347,29.2205,29.2694,61300.0
2014-04-17 10:10:00,35.87,35.97,35.87,35.96,28200.0,29.2776,29.3592,29.2776,29.351,28200.0
2014-04-17 10:15:00,35.95,35.98,35.74,35.84,33900.0,29.3429,29.3674,29.1715,29.2531,33900.0
2014-04-17 10:20:00,35.88,35.97,35.82,35.96,20900.0,29.2858,29.3592,29.2368,29.351,20900.0
2014-04-17 10:25:00,35.98,36.13,35.93,36.13,95400.0,29.3674,29.4898,29.3266,29.4898,95400.0
2014-04-17 10:30:00,36.13,36.18,36.01,36.04,45900.0,29.4898,29.5306,29.3919,29.4163,45900.0
2014-04-17 10:35:00,36.02,36.16,36.01,36.08,23800.0,29.4,29.5143,29.3919,29.449,23800.0
2014-04-17 10:40:00,36.09,36.14,36.03,36.03,42800.0,29.4572,29.498,29.4082,29.4082,42800.0
2014-04-17 10:45:00,36.01,36.1,35.92,35.97,49500.0,29.3919,29.4653,29.3184,29.3592,49500.0
2014-04-17 10:50:00,35.98,36.07,35.98,35.98,32900.0,29.3674,29.4408,29.3674,29.3674,32900.0
2014-04-17 10:55:00,35.99,36.14,35.94,36.13,15800.0,29.3755,29.498,29.3347,29.4898,15800.0
2014-04-17 11:00:00,36.12,36.23,36.12,36.23,33700.0,29.4816,29.5714,29.4816,29.5714,33700.0
2014-04-17 11:05:00,36.23,36.27,36.11,36.14,24600.0,29.5714,29.6041,29.4735,29.498,24600.0
2014-04-17 11:10:00,36.14,36.22,36.07,36.09,13600.0,29.498,29.5633,29.4408,29.4572,13600.0
2014-04-17 11:15:00,36.09,36.1,36.03,36.1,10600.0,29.4572,29.4653,29.4082,29.4653,10600.0
2014-04-17 11:20:00,36.12,36.16,36.11,36.14,10000.0,29.4816,29.5143,29.4735,29.498,10000.0
2014-04-17 11:25:00,36.13,36.18,36.09,36.17,11600.0,29.4898,29.5306,29.4572,29.5225,11600.0
2014-04-17 11:30:00,36.17,36.2,36.11,36.15,15800.0,29.5225,29.5469,29.4735,29.5061,15800.0
2014-04-17 11:35:00,36.15,36.15,36.06,36.06,10500.0,29.5061,29.5061,29.4327,29.4327,10500.0
2014-04-17 11:40:00,36.05,36.19,36.0,36.19,18300.0,29.4245,29.5388,29.3837,29.5388,18300.0
2014-04-17 11:45:00,36.19,36.21,36.13,36.13,13300.0,29.5388,29.5551,29.4898,29.4898,13300.0
2014-04-17 11:50:00,36.11,36.14,36.06,36.09,12400.0,29.4735,29.498,29.4327,29.4572,12400.0
2014-04-17 11:55:00,36.09,36.15,36.08,36.09,14700.0,29.4572,29.5061,29.449,29.4572,14700.0
2014-04-17 12:00:00,36.09,36.17,36.07,36.15,28600.0,29.4572,29.5225,29.4408,29.5061,28600.0
2014-04-17 12:05:00,36.14,36.17,36.06,36.17,27800.0,29.498,29.5225,29.4327,29.5225,27800.0
2014-04-17 12:10:00,36.17,36.17,36.08,36.12,21700.0,29.5225,29.5225,29.449,29.4816,21700.0
2014-04-17 12:15:00,36.1,36.12,36.06,36.06,16200.0,29.4653,29.4816,29.4327,29.4327,16200.0
2014-04-17 12:20:00,36.05,36.15,36.04,36.11,17900.0,29.4245,29.5061,29.4163,29.4735,17900.0
2014-04-17 12:25:00,36.1,36.17,36.1,36.17,36300.0,29.4653,29.5225,29.4653,29.5225,36300.0
2014-04-17 12:30:00,36.15,36.16,36.1,36.13,29000.0,29.5061,29.5143,29.4653,29.4898,29000.0
2014-04-17 12:35:00,36.13,36.17,36.07,36.17,26200.0,29.4898,29.5225,29.4408,29.5225,26200.0
2014-04-17 12:40:00,36.17,36.21,36.15,36.16,29900.0,29.5225,29.5551,29.5061,29.5143,29900.0
2014-04-17 12:45:00,36.15,36.28,36.15,36.28,19800.0,29.5061,29.6122,29.5061,29.6122,19800.0
2014-04-17 12:50:00,36.27,36.27,36.21,36.22,22000.0,29.6041,29.6041,29.5551,29.5633,22000.0
2014-04-17 12:55:00,36.23,36.26,36.23,36.25,17500.0,29.5714,29.5959,29.5714,29.5878,17500.0
2014-04-17 13:00:00,36.25,36.27,36.24,36.27,45000.0,29.5878,29.6041,29.5796,29.6041,45000.0
2014-04-17 13:05:00,36.27,36.3,36.24,36.29,25500.0,29.6041,29.6286,29.5796,29.6204,25500.0
2014-04-17 13:10:00,36.29,36.34,36.25,36.28,37800.0,29.6204,29.6612,29.5878,29.6122,37800.0
2014-04-17 13:15:00,36.29,36.38,36.27,36.34,40600.0,29.6204,29.6939,29.6041,29.6612,40600.0
2014-04-17 13:20:00,36.34,36.34,36.29,36.33,7300.0,29.6612,29.6612,29.6204,29.653,7300.0
2014-04-17 13:25:00,36.33,36.42,36.33,36.41,15400.0,29.653,29.7265,29.653,29.7183,15400.0
2014-04-17 13:30:00,36.41,36.42,36.33,36.33,18300.0,29.7183,29.7265,29.653,29.653,18300.0
2014-04-17 13:35:00,36.34,36.41,36.32,36.41,13600.0,29.6612,29.7183,29.6449,29.7183,13600.0
2014-04-17 13:40:00,36.41,36.41,36.37,36.41,17500.0,29.7183,29.7183,29.6857,29.7183,17500.0
2014-04-17 13:45:00,36.41,36.45,36.35,36.36,26500.0,29.7183,29.751,29.6694,29.6775,26500.0
2014-04-17 13:50:00,36.36,36.42,36.34,36.41,12100.0,29.6775,29.7265,29.6612,29.7183,12100.0
2014-04-17 13:55:00,36.42,36.48,36.41,36.43,38100.0,29.7265,29.7755,29.7183,29.7347,38100.0
2014-04-17 14:00:00,36.44,36.48,36.39,36.41,19200.0,29.7428,29.7755,29.702,29.7183,19200.0
2014-04-17 14:05:00,36.41,36.45,36.4,36.45,19500.0,29.7183,29.751,29.7102,29.751,19500.0
2014-04-17 14:10:00,36.45,36.48,36.44,36.45,18500.0,29.751,29.7755,29.7428,29.751,18500.0
2014-04-17 14:15:00,36.44,36.5,36.44,36.5,25800.0,29.7428,29.7918,29.7428,29.7918,25800.0
2014-04-17 14:20:00,36.5,36.51,36.46,36.47,25700.0,29.7918,29.8,29.7592,29.7673,25700.0
2014-04-17 14:25:00,36.48,36.52,36.48,36.49,42200.0,29.7755,29.8081,29.7755,29.7836,42200.0
2014-04-17 14:30:00,36.5,36.51,36.45,36.47,33600.0,29.7918,29.8,29.751,29.7673,33600.0
2014-04-17 14:35:00,36.47,36.49,36.44,36.44,27900.0,29.7673,29.7836,29.7428,29.7428,27900.0
2014-04-17 14:40:00,36.43,36.43,36.29,36.29,42600.0,29.7347,29.7347,29.6204,29.6204,42600.0
2014-04-17 14:45:00,36.3,36.35,36.29,36.32,27400.0,29.6286,29.6694,29.6204,29.6449,27400.0
2014-04-17 14:50:00,36.31,36.36,36.3,36.35,26500.0,29.6367,29.6775,29.6286,29.6694,26500.0
2014-04-17 14:55:00,36.36,36.41,36.36,36.38,26200.0,29.6775,29.7183,29.6775,29.6939,26200.0
2014-04-17 15:00:00,36.38,36.38,36.29,36.29,37000.0,29.6939,29.6939,29.6204,29.6204,37000.0
2014-04-17 15:05:00,36.28,36.36,36.27,36.36,23500.0,29.6122,29.6775,29.6041,29.6775,23500.0
2014-04-17 15:10:00,36.37,36.4,36.34,36.34,23300.0,29.6857,29.7102,29.6612,29.6612,23300.0
2014-04-17 15:15:00,36.35,36.36,36.29,36.3,34200.0,29.6694,29.6775,29.6204,29.6286,34200.0
2014-04-17 15:20:00,36.29,36.3,36.19,36.19,51600.0,29.6204,29.6286,29.5388,29.5388,51600.0
2014-04-17 15:25:00,36.19,36.21,36.16,36.16,32900.0,29.5388,29.5551,29.5143,29.5143,32900.0
2014-04-17 15:30:00,36.17,36.17,36.07,36.09,60800.0,29.5225,29.5225,29.4408,29.4572,60800.0
2014-04-17 15:35:00,36.1,36.1,36.05,36.07,49100.0,29.4653,29.4653,29.4245,29.4408,49100.0
2014-04-17 15:40:00,36.07,36.08,36.01,36.08,61000.0,29.4408,29.449,29.3919,29.449,61000.0
2014-04-17 15:45:00,36.07,36.1,36.02,36.1,71200.0,29.4408,29.4653,29.4,29.4653,71200.0
2014-04-17 15:50:00,36.1,36.11,36.08,36.11,58700.0,29.4653,29.4735,29.449,29.4735,58700.0
2014-04-17 15:55:00,36.1,36.15,36.07,36.07,134500.0,29.4653,29.5061,29.4408,29.4408,134500.0
2014-04-21 09:30:00,36.53,36.7,36.19,36.46,70100.0,29.8163,29.955,29.5388,29.7592,70100.0
2014-04-21 09:35:00,36.44,36.55,36.22,36.32,37600.0,29.7428,29.8326,29.5633,29.6449,37600.0
2014-04-21 09:40:00,36.33,36.54,36.32,36.42,26800.0,29.653,29.8245,29.6449,29.7265,26800.0
2014-04-21 09:45:00,36.4,36.59,36.37,36.48,52200.0,29.7102,29.8653,29.6857,29.7755,52200.0
2014-04-21 09:50:00,36.52,36.73,36.52,36.62,62600.0,29.8081,29.9795,29.8081,29.8897,62600.0
2014-04-21 09:55:00,36.64,36.73,36.54,36.58,45600.0,29.9061,29.9795,29.8245,29.8571,45600.0
2014-04-21 10:00:00,36.61,36.86,36.61,36.85,78500.0,29.8816,30.0856,29.8816,30.0775,78500.0
2014-04-21 10:05:00,36.85,36.94,36.73,36.74,76600.0,30.0775,30.1509,29.9795,29.9877,76600.0
2014-04-21 10:10:00,36.74,36.74,36.45,36.46,60400.0,29.9877,29.9877,29.751,29.7592,60400.0
2014-04-21 10:15:00,36.46,36.52,36.37,36.46,30200.0,29.7592,29.8081,29.6857,29.7592,30200.0
2014-04-21 10:20:00,36.46,36.49,36.36,36.46,24600.0,29.7592,29.7836,29.6775,29.7592,24600.0
2014-04-21 10:25:00,36.47,36.5,36.38,36.41,21000.0,29.7673,29.7918,29.6939,29.7183,21000.0
2014-04-21 10:30:00,36.41,36.43,36.29,36.35,47500.0,29.7183,29.7347,29.6204,29.6694,47500.0
2014-04-21 10:35:00,36.34,36.34,36.24,36.28,29000.0,29.6612,29.6612,29.5796,29.6122,29000.0
2014-04-21 10:40:00,36.28,36.36,36.23,36.29,26400.0,29.6122,29.6775,29.5714,29.6204,26400.0
2014-04-21 10:45:00,36.28,36.58,36.26,36.58,24700.0,29.6122,29.8571,29.5959,29.8571,24700.0
2014-04-21 10:50:00,36.59,36.6,36.44,36.56,26600.0,29.8653,29.8734,29.7428,29.8408,26600.0
2014-04-21 10:55:00,36.57,36.63,36.5,36.55,28600.0,29.8489,29.8979,29.7918,29.8326,28600.0
2014-04-21 11:00:00,36.58,36.59,36.5,36.52,17100.0,29.8571,29.8653,29.7918,29.8081,17100.0
2014-04-21 11:05:00,36.51,36.6,36.51,36.6,65400.0,29.8,29.8734,29.8,29.8734,65400.0
2014-04-21 11:10:00,36.6,36.7,36.59,36.63,79300.0,29.8734,29.955,29.8653,29.8979,79300.0
2014-04-21 11:15:00,36.63,36.63,36.56,36.6,59500.0,29.8979,29.8979,29.8408,29.8734,59500.0
2014-04-21 11:20:00,36.59,36.59,36.51,36.53,29900.0,29.8653,29.8653,29.8,29.8163,29900.0
2014-04-21 11:25:00,36.54,36.6,36.53,36.56,31700.0,29.8245,29.8734,29.8163,29.8408,31700.0
2014-04-21 11:30:00,36.56,36.6,36.54,36.59,46400.0,29.8408,29.8734,29.8245,29.8653,46400.0
2014-04-21 11:35:00,36.58,36.6,36.53,36.57,26700.0,29.8571,29.8734,29.8163,29.8489,26700.0
2014-04-21 11:40:00,36.58,36.67,36.57,36.65,42200.0,29.8571,29.9306,29.8489,29.9142,42200.0
2014-04-21 11:45:00,36.64,36.69,36.61,36.68,65700.0,29.9061,29.9469,29.8816,29.9387,65700.0
2014-04-21 11:50:00,36.67,36.84,36.67,36.84,37700.0,29.9306,30.0693,29.9306,30.0693,37700.0
2014-04-21 11:55:00,36.84,36.94,36.84,36.93,61600.0,30.0693,30.1509,30.0693,30.1428,61600.0
2014-04-21 12:00:00,36.94,37.03,36.9,36.98,72400.0,30.1509,30.2244,30.1183,30.1836,72400.0
2014-04-21 12:05:00,36.99,37.05,36.94,36.95,50200.0,30.1917,30.2407,30.1509,30.1591,50200.0
2014-04-21 12:10:00,36.93,36.96,36.88,36.88,31000.0,30.1428,30.1673,30.102,30.102,31000.0
2014-04-21 12:15:00,36.88,36.96,36.87,36.91,19000.0,30.102,30.1673,30.0938,30.1265,19000.0
2014-04-21 12:20:00,36.9,36.99,36.86,36.88,23200.0,30.1183,30.1917,30.0856,30.102,23200.0
2014-04-21 12:25:00,36.89,36.97,36.88,36.94,14800.0,30.1101,30.1754,30.102,30.1509,14800.0
2014-04-21 12:30:00,36.93,36.94,36.77,36.77,26200.0,30.1428,30.1509,30.0122,30.0122,26200.0
2014-04-21 12:35:00,36.76,36.8,36.73,36.73,33800.0,30.004,30.0367,29.9795,29.9795,33800.0
2014-04-21 12:40:00,36.74,36.82,36.74,36.79,56400.0,29.9877,30.053,29.9877,30.0285,56400.0
2014-04-21 12:45:00,36.79,36.8,36.74,36.78,18800.0,30.0285,30.0367,29.9877,30.0203,18800.0
2014-04-21 12:50:00,36.8,36.81,36.77,36.8,36600.0,30.0367,30.0448,30.0122,30.0367,36600.0
2014-04-21 12:55:00,36.8,36.89,36.77,36.87,75000.0,30.0367,30.1101,30.0122,30.0938,75000.0
2014-04-21 13:00:00,36.87,36.89,36.84,36.87,45700.0,30.0938,30.1101,30.0693,30.0938,45700.0
2014-04-21 13:05:00,36.86,36.89,36.83,36.84,32600.0,30.0856,30.1101,30.0612,30.0693,32600.0
2014-04-21 13:10:00,36.83,36.91,36.83,36.9,25000.0,30.0612,30.1265,30.0612,30.1183,25000.0
2014-04-21 13:15:00,36.89,36.97,36.89,36.97,31600.0,30.1101,30.1754,30.1101,30.1754,31600.0
2014-04-21 13:20:00,36.97,36.98,36.92,36.97,18000.0,30.1754,30.1836,30.1346,30.1754,18000.0
2014-04-21 13:25:00,36.97,37.03,36.97,36.99,22300.0,30.1754,30.2244,30.1754,30.1917,22300.0
2014-04-21 13:30:00,36.98,37.01,36.95,36.97,26000.0,30.1836,30.2081,30.1591,30.1754,26000.0
2014-04-21 13:35:00,36.97,36.97,36.85,36.89,15500.0,30.1754,30.1754,30.0775,30.1101,15500.0
2014-04-21 13:40:00,36.89,36.93,36.84,36.93,17600.0,30.1101,30.1428,30.0693,30.1428,17600.0
2014-04-21 13:45:00,36.94,36.95,36.84,36.87,19300.0,30.1509,30.1591,30.0693,30.0938,19300.0
2014-04-21 13:50:00,36.87,36.9,36.84,36.87,15800.0,30.0938,30.1183,30.0693,30.0938,15800.0
2014-04-21 13:55:00,36.88,36.91,36.83,36.91,18500.0,30.102,30.1265,30.0612,30.1265,18500.0
2014-04-21 14:00:00,36.91,36.91,36.87,36.87,18200.0,30.1265,30.1265,30.0938,30.0938,18200.0
2014-04-21 14:05:00,36.86,36.89,36.81,36.81,24000.0,30.0856,30.1101,30.0448,30.0448,24000.0
2014-04-21 14:10:00,36.81,36.95,36.81,36.95,24900.0,30.0448,30.1591,30.0448,30.1591,24900.0
2014-04-21 14:15:00,36.94,36.95,36.91,36.91,23600.0,30.1509,30.1591,30.1265,30.1265,23600.0
2014-04-21 14:20:00,36.92,37.02,36.92,36.98,46900.0,30.1346,30.2162,30.1346,30.1836,46900.0
2014-04-21 14:25:00,36.98,37.05,36.96,37.04,36300.0,30.1836,30.2407,30.1673,30.2326,36300.0
2014-04-21 14:30:00,37.04,37.12,37.04,37.07,63500.0,30.2326,30.2979,30.2326,30.257,63500.0
2014-04-21 14:35:00,37.06,37.08,37.02,37.08,33100.0,30.2489,30.2652,30.2162,30.2652,33100.0
2014-04-21 14:40:00,37.09,37.13,37.0,37.0,35200.0,30.2734,30.306,30.1999,30.1999,35200.0
2014-04-21 14:45:00,37.01,37.08,37.01,37.02,30500.0,30.2081,30.2652,30.2081,30.2162,30500.0
2014-04-21 14:50:00,37.03,37.05,37.0,37.04,18400.0,30.2244,30.2407,30.1999,30.2326,18400.0
2014-04-21 14:55:00,37.04,37.1,37.01,37.05,39300.0,30.2326,30.2815,30.2081,30.2407,39300.0
2014-04-21 15:00:00,37.06,37.07,37.01,37.01,24800.0,30.2489,30.257,30.2081,30.2081,24800.0
2014-04-21 15:05:00,37.0,37.02,36.97,36.98,43800.0,30.1999,30.2162,30.1754,30.1836,43800.0
2014-04-21 15:10:00,36.98,37.03,36.98,37.0,50300.0,30.1836,30.2244,30.1836,30.1999,50300.0
2014-04-21 15:15:00,37.0,37.02,36.98,37.01,47100.0,30.1999,30.2162,30.1836,30.2081,47100.0
2014-04-21 15:20:00,37.01,37.04,36.97,36.97,81000.0,30.2081,30.2326,30.1754,30.1754,81000.0
2014-04-21 15:25:00,36.98,37.0,36.96,36.99,59200.0,30.1836,30.1999,30.1673,30.1917,59200.0
2014-04-21 15:30:00,36.98,36.98,36.92,36.96,81100.0,30.1836,30.1836,30.1346,30.1673,81100.0
2014-04-21 15:35:00,36.96,36.97,36.92,36.96,72900.0,30.1673,30.1754,30.1346,30.1673,72900.0
2014-04-21 15:40:00,36.96,36.97,36.93,36.94,49300.0,30.1673,30.1754,30.1428,30.1509,49300.0
2014-04-21 15:45:00,36.94,36.99,36.92,36.93,122600.0,30.1509,30.1917,30.1346,30.1428,122600.0
2014-04-21 15:50:00,36.93,37.06,36.93,37.03,186200.0,30.1428,30.2489,30.1428,30.2244,186200.0
2014-04-21 15:55:00,37.03,37.06,37.01,37.03,201300.0,30.2244,30.2489,30.2081,30.2244,201300.0
2014-04-22 09:30:00,37.21,37.48,36.98,37.0,157200.0,30.3713,30.5917,30.1836,30.1999,157200.0
2014-04-22 09:35:00,37.0,37.11,36.95,37.09,101400.0,30.1999,30.2897,30.1591,30.2734,101400.0
2014-04-22 09:40:00,37.07,37.07,36.87,37.01,114200.0,30.257,30.257,30.0938,30.2081,114200.0
2014-04-22 09:45:00,37.0,37.09,36.95,36.96,39800.0,30.1999,30.2734,30.1591,30.1673,39800.0
2014-04-22 09:50:00,36.96,37.14,36.96,36.99,61400.0,30.1673,30.3142,30.1673,30.1917,61400.0
2014-04-22 09:55:00,37.0,37.05,36.97,36.99,53600.0,30.1999,30.2407,30.1754,30.1917,53600.0
2014-04-22 10:00:00,36.99,37.29,36.94,37.25,116900.0,30.1917,30.4366,30.1509,30.404,116900.0
2014-04-22 10:05:00,37.25,37.41,37.21,37.31,74400.0,30.404,30.5346,30.3713,30.4529,74400.0
2014-04-22 10:10:00,37.3,37.32,37.17,37.23,55900.0,30.4448,30.4611,30.3387,30.3876,55900.0
2014-04-22 10:15:00,37.23,37.29,37.18,37.29,45700.0,30.3876,30.4366,30.3468,30.4366,45700.0
2014-04-22 10:20:00,37.28,37.31,37.25,37.3,54700.0,30.4285,30.4529,30.404,30.4448,54700.0
2014-04-22 10:25:00,37.3,37.39,37.29,37.38,52000.0,30.4448,30.5182,30.4366,30.5101,52000.0
2014-04-22 10:30:00,37.38,37.58,37.38,37.47,78200.0,30.5101,30.6733,30.5101,30.5835,78200.0
2014-04-22 10:35:00,37.48,37.49,37.37,37.44,61700.0,30.5917,30.5999,30.5019,30.559,61700.0
2014-04-22 10:40:00,37.45,37.47,37.36,37.47,34700.0,30.5672,30.5835,30.4937,30.5835,34700.0
2014-04-22 10:45:00,37.46,37.48,37.37,37.42,25300.0,30.5754,30.5917,30.5019,30.5427,25300.0
2014-04-22 10:50:00,37.41,37.48,37.37,37.38,24600.0,30.5346,30.5917,30.5019,30.5101,24600.0
2014-04-22 10:55:00,37.39,37.5,37.38,37.5,40500.0,30.5182,30.608,30.5101,30.608,40500.0
2014-04-22 11:00:00,37.48,37.56,37.46,37.49,67400.0,30.5917,30.657,30.5754,30.5999,67400.0
2014-04-22 11:05:00,37.49,37.51,37.43,37.43,48200.0,30.5999,30.6162,30.5509,30.5509,48200.0
2014-04-22 11:10:00,37.42,37.43,37.34,37.39,47400.0,30.5427,30.5509,30.4774,30.5182,47400.0
2014-04-22 11:15:00,37.39,37.44,37.36,37.42,33000.0,30.5182,30.559,30.4937,30.5427,33000.0
2014-04-22 11:20:00,37.43,37.5,37.39,37.41,58800.0,30.5509,30.608,30.5182,30.5346,58800.0
2014-04-22 11:25:00,37.41,37.49,37.41,37.42,15500.0,30.5346,30.5999,30.5346,30.5427,15500.0
2014-04-22 11:30:00,37.41,37.44,37.33,37.33,50900.0,30.5346,30.559,30.4693,30.4693,50900.0
2014-04-22 11:35:00,37.34,37.39,37.31,37.37,80100.0,30.4774,30.5182,30.4529,30.5019,80100.0
2014-04-22 11:40:00,37.37,37.39,37.3,37.32,44100.0,30.5019,30.5182,30.4448,30.4611,44100.0
2014-04-22 11:45:00,37.33,37.36,37.29,37.36,41100.0,30.4693,30.4937,30.4366,30.4937,41100.0
2014-04-22 11:50:00,37.36,37.39,37.35,37.39,25600.0,30.4937,30.5182,30.4856,30.5182,25600.0
2014-04-22 11:55:00,37.39,37.45,37.36,37.45,52800.0,30.5182,30.5672,30.4937,30.5672,52800.0
2014-04-22 12:00:00,37.45,37.51,37.45,37.49,64600.0,30.5672,30.6162,30.5672,30.5999,64600.0
2014-04-22 12:05:00,37.48,37.51,37.47,37.5,35700.0,30.5917,30.6162,30.5835,30.608,35700.0
2014-04-22 12:10:00,37.5,37.59,37.49,37.58,28000.0,30.608,30.6815,30.5999,30.6733,28000.0
2014-04-22 12:15:00,37.58,37.61,37.53,37.59,29500.0,30.6733,30.6978,30.6325,30.6815,29500.0
2014-04-22 12:20:00,37.6,37.71,37.57,37.71,70700.0,30.6896,30.7794,30.6652,30.7794,70700.0
2014-04-22 12:25:00,37.71,37.83,37.71,37.8,90500.0,30.7794,30.8774,30.7794,30.8529,90500.0
2014-04-22 12:30:00,37.8,37.82,37.6,37.64,34900.0,30.8529,30.8692,30.6896,30.7223,34900.0
2014-04-22 12:35:00,37.61,37.61,37.54,37.55,33200.0,30.6978,30.6978,30.6407,30.6488,33200.0
2014-04-22 12:40:00,37.56,37.64,37.56,37.62,22800.0,30.657,30.7223,30.657,30.706,22800.0
2014-04-22 12:45:00,37.62,37.63,37.57,37.61,19100.0,30.706,30.7141,30.6652,30.6978,19100.0
2014-04-22 12:50:00,37.61,37.62,37.55,37.57,42000.0,30.6978,30.706,30.6488,30.6652,42000.0
2014-04-22 12:55:00,37.57,37.61,37.55,37.61,19900.0,30.6652,30.6978,30.6488,30.6978,19900.0
2014-04-22 13:00:00,37.61,37.65,37.57,37.62,33400.0,30.6978,30.7304,30.6652,30.706,33400.0
2014-04-22 13:05:00,37.62,37.65,37.58,37.65,27100.0,30.706,30.7304,30.6733,30.7304,27100.0
2014-04-22 13:10:00,37.64,37.64,37.56,37.63,21700.0,30.7223,30.7223,30.657,30.7141,21700.0
2014-04-22 13:15:00,37.62,37.74,37.57,37.74,54500.0,30.706,30.8039,30.6652,30.8039,54500.0
2014-04-22 13:20:00,37.74,37.79,37.73,37.74,37700.0,30.8039,30.8447,30.7957,30.8039,37700.0
2014-04-22 13:25:00,37.72,37.72,37.61,37.68,33900.0,30.7876,30.7876,30.6978,30.7549,33900.0
2014-04-22 13:30:00,37.68,37.69,37.61,37.66,42800.0,30.7549,30.7631,30.6978,30.7386,42800.0
2014-04-22 13:35:00,37.65,37.67,37.64,37.64,42800.0,30.7304,30.7468,30.7223,30.7223,42800.0
2014-04-22 13:40:00,37.64,37.74,37.63,37.64,48000.0,30.7223,30.8039,30.7141,30.7223,48000.0
2014-04-22 13:45:00,37.64,37.69,37.63,37.66,47600.0,30.7223,30.7631,30.7141,30.7386,47600.0
2014-04-22 13:50:00,37.66,37.77,37.66,37.77,44400.0,30.7386,30.8284,30.7386,30.8284,44400.0
2014-04-22 13:55:00,37.77,37.79,37.71,37.75,61200.0,30.8284,30.8447,30.7794,30.8121,61200.0
2014-04-22 14:00:00,37.75,37.8,37.73,37.79,71700.0,30.8121,30.8529,30.7957,30.8447,71700.0
2014-04-22 14:05:00,37.78,37.9,37.78,37.88,61000.0,30.8366,30.9345,30.8366,30.9182,61000.0
2014-04-22 14:10:00,37.88,37.88,37.74,37.74,28000.0,30.9182,30.9182,30.8039,30.8039,28000.0
2014-04-22 14:15:00,37.74,37.75,37.72,37.73,28600.0,30.8039,30.8121,30.7876,30.7957,28600.0
2014-04-22 14:20:00,37.73,37.75,37.72,37.75,23600.0,30.7957,30.8121,30.7876,30.8121,23600.0
2014-04-22 14:25:00,37.75,37.76,37.72,37.73,49100.0,30.8121,30.8202,30.7876,30.7957,49100.0
2014-04-22 14:30:00,37.73,37.76,37.67,37.73,43900.0,30.7957,30.8202,30.7468,30.7957,43900.0
2014-04-22 14:35:00,37.72,37.89,37.71,37.89,66200.0,30.7876,30.9263,30.7794,30.9263,66200.0
2014-04-22 14:40:00,37.88,37.89,37.78,37.79,25500.0,30.9182,30.9263,30.8366,30.8447,25500.0
2014-04-22 14:45:00,37.79,37.8,37.73,37.73,30700.0,30.8447,30.8529,30.7957,30.7957,30700.0
2014-04-22 14:50:00,37.73,37.75,37.73,37.73,41300.0,30.7957,30.8121,30.7957,30.7957,41300.0
2014-04-22 14:55:00,37.73,37.76,37.73,37.75,45500.0,30.7957,30.8202,30.7957,30.8121,45500.0
2014-04-22 15:00:00,37.75,37.83,37.75,37.8,45600.0,30.8121,30.8774,30.8121,30.8529,45600.0
2014-04-22 15:05:00,37.8,37.87,37.8,37.84,49900.0,30.8529,30.91,30.8529,30.8855,49900.0
2014-04-22 15:10:00,37.84,37.85,37.8,37.83,81800.0,30.8855,30.8937,30.8529,30.8774,81800.0
2014-04-22 15:15:00,37.84,37.84,37.76,37.79,121600.0,30.8855,30.8855,30.8202,30.8447,121600.0
2014-04-22 15:20:00,37.79,37.81,37.73,37.73,91700.0,30.8447,30.861,30.7957,30.7957,91700.0
2014-04-22 15:25:00,37.73,37.77,37.7,37.73,73100.0,30.7957,30.8284,30.7713,30.7957,73100.0
2014-04-22 15:30:00,37.72,37.84,37.72,37.77,249600.0,30.7876,30.8855,30.7876,30.8284,249600.0
2014-04-22 15:35:00,37.77,37.83,37.77,37.82,180200.0,30.8284,30.8774,30.8284,30.8692,180200.0
2014-04-22 15:40:00,37.82,37.86,37.81,37.85,117000.0,30.8692,30.9019,30.861,30.8937,117000.0
2014-04-22 15:45:00,37.84,37.94,37.84,37.91,228300.0,30.8855,30.9672,30.8855,30.9427,228300.0
2014-04-22 15:50:00,37.91,37.92,37.89,37.91,290800.0,30.9427,30.9508,30.9263,30.9427,290800.0
2014-04-22 15:55:00,37.9,37.97,37.89,37.96,411400.0,30.9345,30.9916,30.9263,30.9835,411400.0
2014-04-23 09:30:00,41.49,41.97,41.26,41.49,979100.0,33.8647,34.2565,33.677,33.8647,979100.0
2014-04-23 09:35:00,41.47,41.49,40.92,41.4,504100.0,33.8484,33.8647,33.3995,33.7913,504100.0
2014-04-23 09:40:00,41.4,41.4,40.97,41.04,433800.0,33.7913,33.7913,33.4403,33.4974,433800.0
2014-04-23 09:45:00,41.05,41.41,41.0,41.27,380500.0,33.5056,33.7994,33.4648,33.6851,380500.0
2014-04-23 09:50:00,41.27,41.52,41.27,41.46,285300.0,33.6851,33.8892,33.6851,33.8402,285300.0
2014-04-23 09:55:00,41.46,41.82,41.38,41.38,448900.0,33.8402,34.1341,33.7749,33.7749,448900.0
2014-04-23 10:00:00,41.41,41.49,40.61,40.67,420000.0,33.7994,33.8647,33.1464,33.1954,420000.0
2014-04-23 10:05:00,40.66,40.82,40.36,40.7,360500.0,33.1873,33.3178,32.9424,33.2199,360500.0
2014-04-23 10:10:00,40.71,40.8,40.45,40.48,287400.0,33.2281,33.3015,33.0158,33.0403,287400.0
2014-04-23 10:15:00,40.5,40.8,40.36,40.8,248900.0,33.0567,33.3015,32.9424,33.3015,248900.0
2014-04-23 10:20:00,40.8,40.95,40.69,40.92,150400.0,33.3015,33.424,33.2117,33.3995,150400.0
2014-04-23 10:25:00,40.92,41.29,40.91,41.18,164700.0,33.3995,33.7015,33.3913,33.6117,164700.0
2014-04-23 10:30:00,41.16,41.17,40.82,40.91,141400.0,33.5954,33.6035,33.3178,33.3913,141400.0
2014-04-23 10:35:00,40.92,41.0,40.89,40.93,87200.0,33.3995,33.4648,33.375,33.4076,87200.0
2014-04-23 10:40:00,40.92,41.0,40.9,40.99,109900.0,33.3995,33.4648,33.3831,33.4566,109900.0
2014-04-23 10:45:00,40.99,41.19,40.9,41.03,173700.0,33.4566,33.6198,33.3831,33.4893,173700.0
2014-04-23 10:50:00,41.04,41.07,40.82,40.86,103300.0,33.4974,33.5219,33.3178,33.3505,103300.0
2014-04-23 10:55:00,40.87,40.87,40.6,40.61,82500.0,33.3587,33.3587,33.1383,33.1464,82500.0
2014-04-23 11:00:00,40.62,40.86,40.56,40.77,123800.0,33.1546,33.3505,33.1056,33.277,123800.0
2014-04-23 11:05:00,40.77,40.95,40.69,40.87,104500.0,33.277,33.424,33.2117,33.3587,104500.0
2014-04-23 11:10:00,40.88,40.94,40.79,40.8,62800.0,33.3668,33.4158,33.2934,33.3015,62800.0
2014-04-23 11:15:00,40.8,40.85,40.79,40.83,56300.0,33.3015,33.3423,33.2934,33.326,56300.0
2014-04-23 11:20:00,40.84,40.89,40.77,40.78,37400.0,33.3342,33.375,33.277,33.2852,37400.0
2014-04-23 11:25:00,40.77,40.82,40.76,40.76,54600.0,33.277,33.3178,33.2689,33.2689,54600.0
2014-04-23 11:30:00,40.75,40.84,40.75,40.78,65100.0,33.2607,33.3342,33.2607,33.2852,65100.0
2014-04-23 11:35:00,40.79,40.89,40.71,40.78,60000.0,33.2934,33.375,33.2281,33.2852,60000.0
2014-04-23 11:40:00,40.8,40.85,40.71,40.81,55100.0,33.3015,33.3423,33.2281,33.3097,55100.0
2014-04-23 11:45:00,40.83,41.02,40.83,41.02,95700.0,33.326,33.4811,33.326,33.4811,95700.0
2014-04-23 11:50:00,41.02,41.33,41.01,41.31,130000.0,33.4811,33.7341,33.4729,33.7178,130000.0
2014-04-23 11:55:00,41.32,41.32,41.1,41.11,65300.0,33.726,33.726,33.5464,33.5545,65300.0
2014-04-23 12:00:00,41.11,41.3,41.05,41.3,67100.0,33.5545,33.7096,33.5056,33.7096,67100.0
2014-04-23 12:05:00,41.32,41.41,41.22,41.23,88200.0,33.726,33.7994,33.6443,33.6525,88200.0
2014-04-23 12:10:00,41.23,41.37,41.23,41.31,71700.0,33.6525,33.7668,33.6525,33.7178,71700.0
2014-04-23 12:15:00,41.3,41.3,41.05,41.11,88400.0,33.7096,33.7096,33.5056,33.5545,88400.0
2014-04-23 12:20:00,41.12,41.15,40.96,41.08,57300.0,33.5627,33.5872,33.4321,33.5301,57300.0
2014-04-23 12:25:00,41.09,41.09,40.96,41.07,45800.0,33.5382,33.5382,33.4321,33.5219,45800.0
2014-04-23 12:30:00,41.07,41.11,40.92,40.98,92700.0,33.5219,33.5545,33.3995,33.4484,92700.0
2014-04-23 12:35:00,40.97,41.01,40.94,40.96,28900.0,33.4403,33.4729,33.4158,33.4321,28900.0
2014-04-23 12:40:00,40.97,41.02,40.93,40.98,44700.0,33.4403,33.4811,33.4076,33.4484,44700.0
2014-04-23 12:45:00,40.99,41.04,40.98,41.0,26700.0,33.4566,33.4974,33.4484,33.4648,26700.0
2014-04-23 12:50:00,41.0,41.05,40.92,40.94,50700.0,33.4648,33.5056,33.3995,33.4158,50700.0
2014-04-23 12:55:00,40.94,41.06,40.94,40.97,29600.0,33.4158,33.5137,33.4158,33.4403,29600.0
2014-04-23 13:00:00,40.96,41.04,40.95,41.03,30400.0,33.4321,33.4974,33.424,33.4893,30400.0
2014-04-23 13:05:00,41.04,41.09,40.96,40.97,34700.0,33.4974,33.5382,33.4321,33.4403,34700.0
2014-04-23 13:10:00,40.98,40.99,40.94,40.94,33200.0,33.4484,33.4566,33.4158,33.4158,33200.0
2014-04-23 13:15:00,40.94,40.94,40.82,40.94,35900.0,33.4158,33.4158,33.3178,33.4158,35900.0
2014-04-23 13:20:00,40.94,41.0,40.93,41.0,32100.0,33.4158,33.4648,33.4076,33.4648,32100.0
2014-04-23 13:25:00,41.0,41.1,40.98,41.05,40600.0,33.4648,33.5464,33.4484,33.5056,40600.0
2014-04-23 13:30:00,41.05,41.07,40.94,41.01,40800.0,33.5056,33.5219,33.4158,33.4729,40800.0
2014-04-23 13:35:00,41.0,41.04,40.99,41.01,68600.0,33.4648,33.4974,33.4566,33.4729,68600.0
2014-04-23 13:40:00,41.02,41.09,41.02,41.06,37300.0,33.4811,33.5382,33.4811,33.5137,37300.0
2014-04-23 13:45:00,41.05,41.08,41.0,41.08,49300.0,33.5056,33.5301,33.4648,33.5301,49300.0
2014-04-23 13:50:00,41.07,41.11,41.05,41.09,62800.0,33.5219,33.5545,33.5056,33.5382,62800.0
2014-04-23 13:55:00,41.09,41.1,41.06,41.08,32400.0,33.5382,33.5464,33.5137,33.5301,32400.0
2014-04-23 14:00:00,41.07,41.1,41.05,41.08,39000.0,33.5219,33.5464,33.5056,33.5301,39000.0
2014-04-23 14:05:00,41.08,41.1,41.07,41.09,38300.0,33.5301,33.5464,33.5219,33.5382,38300.0
2014-04-23 14:10:00,41.09,41.13,41.02,41.05,89200.0,33.5382,33.5709,33.4811,33.5056,89200.0
2014-04-23 14:15:00,41.05,41.19,41.03,41.19,138600.0,33.5056,33.6198,33.4893,33.6198,138600.0
2014-04-23 14:20:00,41.19,41.22,41.16,41.2,57700.0,33.6198,33.6443,33.5954,33.628,57700.0
2014-04-23 14:25:00,41.22,41.33,41.19,41.3,104800.0,33.6443,33.7341,33.6198,33.7096,104800.0
2014-04-23 14:30:00,41.33,41.46,41.32,41.44,136400.0,33.7341,33.8402,33.726,33.8239,136400.0
2014-04-23 14:35:00,41.45,41.51,41.4,41.44,118400.0,33.8321,33.881,33.7913,33.8239,118400.0
2014-04-23 14:40:00,41.45,41.58,41.45,41.54,93200.0,33.8321,33.9382,33.8321,33.9055,93200.0
2014-04-23 14:45:00,41.54,41.63,41.53,41.57,75800.0,33.9055,33.979,33.8974,33.93,75800.0
2014-04-23 14:50:00,41.57,41.65,41.54,41.61,53000.0,33.93,33.9953,33.9055,33.9627,53000.0
2014-04-23 14:55:00,41.6,41.67,41.6,41.62,99400.0,33.9545,34.0116,33.9545,33.9708,99400.0
2014-04-23 15:00:00,41.62,41.65,41.54,41.65,74400.0,33.9708,33.9953,33.9055,33.9953,74400.0
2014-04-23 15:05:00,41.65,41.65,41.55,41.58,81900.0,33.9953,33.9953,33.9137,33.9382,81900.0
2014-04-23 15:10:00,41.58,41.6,41.51,41.59,64100.0,33.9382,33.9545,33.881,33.9463,64100.0
2014-04-23 15:15:00,41.6,41.61,41.53,41.54,82400.0,33.9545,33.9627,33.8974,33.9055,82400.0
2014-04-23 15:20:00,41.54,41.75,41.54,41.75,124800.0,33.9055,34.0769,33.9055,34.0769,124800.0
2014-04-23 15:25:00,41.74,41.75,41.66,41.72,125800.0,34.0688,34.0769,34.0035,34.0524,125800.0
2014-04-23 15:30:00,41.73,41.75,41.71,41.74,87300.0,34.0606,34.0769,34.0443,34.0688,87300.0
2014-04-23 15:35:00,41.73,41.83,41.73,41.81,177400.0,34.0606,34.1422,34.0606,34.1259,177400.0
2014-04-23 15:40:00,41.81,41.82,41.78,41.8,97400.0,34.1259,34.1341,34.1014,34.1177,97400.0
2014-04-23 15:45:00,41.8,41.84,41.64,41.69,223800.0,34.1177,34.1504,33.9871,34.028,223800.0
2014-04-23 15:50:00,41.7,41.7,41.6,41.65,184200.0,34.0361,34.0361,33.9545,33.9953,184200.0
2014-04-23 15:55:00,41.65,41.65,41.47,41.5,306000.0,33.9953,33.9953,33.8484,33.8729,306000.0
2014-04-24 09:30:00,41.63,42.4,41.55,42.33,201000.0,33.979,34.6075,33.9137,34.5503,201000.0
2014-04-24 09:35:00,42.35,42.36,42.03,42.12,74300.0,34.5667,34.5748,34.3055,34.3789,74300.0
2014-04-24 09:40:00,42.12,42.12,41.91,42.1,97800.0,34.3789,34.3789,34.2075,34.3626,97800.0
2014-04-24 09:45:00,42.11,42.11,41.42,41.55,167700.0,34.3708,34.3708,33.8076,33.9137,167700.0
2014-04-24 09:50:00,41.55,41.64,41.37,41.42,69200.0,33.9137,33.9871,33.7668,33.8076,69200.0
2014-04-24 09:55:00,41.42,41.56,41.37,41.47,78000.0,33.8076,33.9218,33.7668,33.8484,78000.0
2014-04-24 10:00:00,41.47,41.52,41.3,41.46,77000.0,33.8484,33.8892,33.7096,33.8402,77000.0
2014-04-24 10:05:00,41.42,41.46,41.23,41.31,95200.0,33.8076,33.8402,33.6525,33.7178,95200.0
2014-04-24 10:10:00,41.31,41.54,41.25,41.51,101500.0,33.7178,33.9055,33.6688,33.881,101500.0
2014-04-24 10:15:00,41.51,41.83,41.5,41.83,94500.0,33.881,34.1422,33.8729,34.1422,94500.0
2014-04-24 10:20:00,41.81,41.83,41.63,41.78,60900.0,34.1259,34.1422,33.979,34.1014,60900.0
2014-04-24 10:25:00,41.78,41.83,41.64,41.76,44300.0,34.1014,34.1422,33.9871,34.0851,44300.0
2014-04-24 10:30:00,41.76,41.79,41.71,41.75,33100.0,34.0851,34.1096,34.0443,34.0769,33100.0
2014-04-24 10:35:00,41.75,41.83,41.74,41.77,74500.0,34.0769,34.1422,34.0688,34.0933,74500.0
2014-04-24 10:40:00,41.77,41.92,41.75,41.92,53100.0,34.0933,34.2157,34.0769,34.2157,53100.0
2014-04-24 10:45:00,41.92,41.98,41.79,41.79,66600.0,34.2157,34.2647,34.1096,34.1096,66600.0
2014-04-24 10:50:00,41.79,41.8,41.64,41.72,36600.0,34.1096,34.1177,33.9871,34.0524,36600.0
2014-04-24 10:55:00,41.73,41.99,41.73,41.96,57500.0,34.0606,34.2728,34.0606,34.2483,57500.0
2014-04-24 11:00:00,41.96,41.99,41.87,41.99,20800.0,34.2483,34.2728,34.1749,34.2728,20800.0
2014-04-24 11:05:00,41.98,42.1,41.97,42.1,64500.0,34.2647,34.3626,34.2565,34.3626,64500.0
2014-04-24 11:10:00,42.1,42.21,42.1,42.2,84800.0,34.3626,34.4524,34.3626,34.4442,84800.0
2014-04-24 11:15:00,42.19,42.21,42.05,42.16,35300.0,34.4361,34.4524,34.3218,34.4116,35300.0
2014-04-24 11:20:00,42.17,42.18,42.1,42.18,35600.0,34.4197,34.4279,34.3626,34.4279,35600.0
2014-04-24 11:25:00,42.16,42.2,42.1,42.15,20100.0,34.4116,34.4442,34.3626,34.4034,20100.0
2014-04-24 11:30:00,42.15,42.19,42.08,42.15,19600.0,34.4034,34.4361,34.3463,34.4034,19600.0
2014-04-24 11:35:00,42.15,42.21,42.12,42.19,56100.0,34.4034,34.4524,34.3789,34.4361,56100.0
2014-04-24 11:40:00,42.2,42.2,42.07,42.12,22400.0,34.4442,34.4442,34.3381,34.3789,22400.0
2014-04-24 11:45:00,42.13,42.14,42.06,42.13,25100.0,34.3871,34.3952,34.33,34.3871,25100.0
2014-04-24 11:50:00,42.11,42.13,42.0,42.01,34700.0,34.3708,34.3871,34.281,34.2891,34700.0
2014-04-24 11:55:00,42.01,42.11,42.0,42.08,29800.0,34.2891,34.3708,34.281,34.3463,29800.0
2014-04-24 12:00:00,42.08,42.21,42.08,42.18,51100.0,34.3463,34.4524,34.3463,34.4279,51100.0
2014-04-24 12:05:00,42.18,42.18,42.1,42.1,20700.0,34.4279,34.4279,34.3626,34.3626,20700.0
2014-04-24 12:10:00,42.1,42.24,42.1,42.23,68500.0,34.3626,34.4769,34.3626,34.4687,68500.0
2014-04-24 12:15:00,42.23,42.27,42.17,42.18,38800.0,34.4687,34.5014,34.4197,34.4279,38800.0
2014-04-24 12:20:00,42.18,42.21,42.09,42.12,18700.0,34.4279,34.4524,34.3544,34.3789,18700.0
2014-04-24 12:25:00,42.12,42.13,42.08,42.1,16100.0,34.3789,34.3871,34.3463,34.3626,16100.0
2014-04-24 12:30:00,42.09,42.11,42.05,42.1,32100.0,34.3544,34.3708,34.3218,34.3626,32100.0
2014-04-24 12:35:00,42.09,42.15,42.09,42.14,25600.0,34.3544,34.4034,34.3544,34.3952,25600.0
2014-04-24 12:40:00,42.13,42.17,42.1,42.17,16000.0,34.3871,34.4197,34.3626,34.4197,16000.0
2014-04-24 12:45:00,42.17,42.17,42.1,42.15,22200.0,34.4197,34.4197,34.3626,34.4034,22200.0
2014-04-24 12:50:00,42.15,42.18,42.11,42.17,31500.0,34.4034,34.4279,34.3708,34.4197,31500.0
2014-04-24 12:55:00,42.17,42.29,42.17,42.25,40200.0,34.4197,34.5177,34.4197,34.485,40200.0
2014-04-24 13:00:00,42.23,42.24,42.12,42.15,32400.0,34.4687,34.4769,34.3789,34.4034,32400.0
2014-04-24 13:05:00,42.15,42.2,42.12,42.15,20000.0,34.4034,34.4442,34.3789,34.4034,20000.0
2014-04-24 13:10:00,42.15,42.21,42.14,42.19,21500.0,34.4034,34.4524,34.3952,34.4361,21500.0
2014-04-24 13:15:00,42.19,42.22,42.17,42.22,24400.0,34.4361,34.4605,34.4197,34.4605,24400.0
2014-04-24 13:20:00,42.2,42.28,42.2,42.26,24800.0,34.4442,34.5095,34.4442,34.4932,24800.0
2014-04-24 13:25:00,42.27,42.36,42.26,42.36,63200.0,34.5014,34.5748,34.4932,34.5748,63200.0
2014-04-24 13:30:00,42.35,42.42,42.34,42.37,77400.0,34.5667,34.6238,34.5585,34.583,77400.0
2014-04-24 13:35:00,42.37,42.4,42.34,42.34,118800.0,34.583,34.6075,34.5585,34.5585,118800.0
2014-04-24 13:40:00,42.34,42.37,42.31,42.37,168900.0,34.5585,34.583,34.534,34.583,168900.0
2014-04-24 13:45:00,42.36,42.37,42.25,42.27,54700.0,34.5748,34.583,34.485,34.5014,54700.0
2014-04-24 13:50:00,42.26,42.31,42.19,42.25,103100.0,34.4932,34.534,34.4361,34.485,103100.0
2014-04-24 13:55:00,42.26,42.32,42.23,42.31,25300.0,34.4932,34.5422,34.4687,34.534,25300.0
2014-04-24 14:00:00,42.31,42.41,42.3,42.41,36500.0,34.534,34.6156,34.5258,34.6156,36500.0
2014-04-24 14:05:00,42.42,42.45,42.38,42.38,32000.0,34.6238,34.6483,34.5911,34.5911,32000.0
2014-04-24 14:10:00,42.39,42.39,42.29,42.38,42800.0,34.5993,34.5993,34.5177,34.5911,42800.0
2014-04-24 14:15:00,42.38,42.43,42.36,42.38,37400.0,34.5911,34.632,34.5748,34.5911,37400.0
2014-04-24 14:20:00,42.39,42.42,42.37,42.37,34500.0,34.5993,34.6238,34.583,34.583,34500.0
2014-04-24 14:25:00,42.37,42.43,42.37,42.41,28000.0,34.583,34.632,34.583,34.6156,28000.0
2014-04-24 14:30:00,42.42,42.49,42.37,42.49,67700.0,34.6238,34.6809,34.583,34.6809,67700.0
2014-04-24 14:35:00,42.49,42.49,42.4,42.44,48100.0,34.6809,34.6809,34.6075,34.6401,48100.0
2014-04-24 14:40:00,42.43,42.43,42.29,42.31,41100.0,34.632,34.632,34.5177,34.534,41100.0
2014-04-24 14:45:00,42.3,42.37,42.29,42.29,25800.0,34.5258,34.583,34.5177,34.5177,25800.0
2014-04-24 14:50:00,42.3,42.34,42.29,42.34,30800.0,34.5258,34.5585,34.5177,34.5585,30800.0
2014-04-24 14:55:00,42.34,42.37,42.31,42.37,18500.0,34.5585,34.583,34.534,34.583,18500.0
2014-04-24 15:00:00,42.37,42.44,42.37,42.44,31600.0,34.583,34.6401,34.583,34.6401,31600.0
2014-04-24 15:05:00,42.43,42.44,42.37,42.37,26600.0,34.632,34.6401,34.583,34.583,26600.0
2014-04-24 15:10:00,42.38,42.39,42.31,42.39,34900.0,34.5911,34.5993,34.534,34.5993,34900.0
2014-04-24 15:15:00,42.4,42.42,42.36,42.4,30600.0,34.6075,34.6238,34.5748,34.6075,30600.0
2014-04-24 15:20:00,42.41,42.41,42.34,42.39,40000.0,34.6156,34.6156,34.5585,34.5993,40000.0
2014-04-24 15:25:00,42.37,42.39,42.26,42.26,42900.0,34.583,34.5993,34.4932,34.4932,42900.0
2014-04-24 15:30:00,42.27,42.29,42.1,42.1,108000.0,34.5014,34.5177,34.3626,34.3626,108000.0
2014-04-24 15:35:00,42.1,42.11,42.06,42.08,74600.0,34.3626,34.3708,34.33,34.3463,74600.0
2014-04-24 15:40:00,42.08,42.15,42.07,42.12,67300.0,34.3463,34.4034,34.3381,34.3789,67300.0
2014-04-24 15:45:00,42.12,42.13,42.05,42.06,119300.0,34.3789,34.3871,34.3218,34.33,119300.0
2014-04-24 15:50:00,42.07,42.09,42.04,42.05,112300.0,34.3381,34.3544,34.3136,34.3218,112300.0
2014-04-24 15:55:00,42.05,42.17,42.04,42.16,191700.0,34.3218,34.4197,34.3136,34.4116,191700.0
2014-04-25 09:30:00,41.51,41.79,41.0,41.45,131800.0,33.881,34.1096,33.4648,33.8321,131800.0
2014-04-25 09:35:00,41.39,41.6,41.39,41.57,26600.0,33.7831,33.9545,33.7831,33.93,26600.0
2014-04-25 09:40:00,41.63,41.95,41.56,41.93,82400.0,33.979,34.2402,33.9218,34.2238,82400.0
2014-04-25 09:45:00,41.93,42.04,41.89,41.98,64700.0,34.2238,34.3136,34.1912,34.2647,64700.0
2014-04-25 09:50:00,41.98,42.04,41.9,42.0,43000.0,34.2647,34.3136,34.1994,34.281,43000.0
2014-04-25 09:55:00,42.0,42.15,41.97,42.02,30700.0,34.281,34.4034,34.2565,34.2973,30700.0
2014-04-25 10:00:00,42.02,42.02,41.68,41.7,58400.0,34.2973,34.2973,34.0198,34.0361,58400.0
2014-04-25 10:05:00,41.7,41.7,41.49,41.62,68500.0,34.0361,34.0361,33.8647,33.9708,68500.0
2014-04-25 10:10:00,41.63,41.66,41.52,41.58,87400.0,33.979,34.0035,33.8892,33.9382,87400.0
2014-04-25 10:15:00,41.6,41.74,41.6,41.69,38900.0,33.9545,34.0688,33.9545,34.028,38900.0
2014-04-25 10:20:00,41.68,41.71,41.62,41.66,32500.0,34.0198,34.0443,33.9708,34.0035,32500.0
2014-04-25 10:25:00,41.66,41.66,41.46,41.47,31600.0,34.0035,34.0035,33.8402,33.8484,31600.0
2014-04-25 10:30:00,41.48,41.51,41.35,41.4,40200.0,33.8565,33.881,33.7504,33.7913,40200.0
2014-04-25 10:35:00,41.39,41.39,41.21,41.33,66000.0,33.7831,33.7831,33.6362,33.7341,66000.0
2014-04-25 10:40:00,41.33,41.41,41.25,41.3,36900.0,33.7341,33.7994,33.6688,33.7096,36900.0
2014-04-25 10:45:00,41.32,41.33,41.21,41.21,36300.0,33.726,33.7341,33.6362,33.6362,36300.0
2014-04-25 10:50:00,41.21,41.25,41.17,41.19,34400.0,33.6362,33.6688,33.6035,33.6198,34400.0
2014-04-25 10:55:00,41.16,41.21,41.12,41.19,23900.0,33.5954,33.6362,33.5627,33.6198,23900.0
2014-04-25 11:00:00,41.2,41.25,41.1,41.1,21800.0,33.628,33.6688,33.5464,33.5464,21800.0
2014-04-25 11:05:00,41.11,41.11,41.02,41.09,20900.0,33.5545,33.5545,33.4811,33.5382,20900.0
2014-04-25 11:10:00,41.09,41.3,41.09,41.25,41300.0,33.5382,33.7096,33.5382,33.6688,41300.0
2014-04-25 11:15:00,41.24,41.41,41.24,41.36,37600.0,33.6607,33.7994,33.6607,33.7586,37600.0
2014-04-25 11:20:00,41.34,41.42,41.31,41.31,17500.0,33.7423,33.8076,33.7178,33.7178,17500.0
2014-04-25 11:25:00,41.3,41.48,41.3,41.48,36700.0,33.7096,33.8565,33.7096,33.8565,36700.0
2014-04-25 11:30:00,41.47,41.5,41.36,41.39,17900.0,33.8484,33.8729,33.7586,33.7831,17900.0
2014-04-25 11:35:00,41.4,41.5,41.4,41.4,17600.0,33.7913,33.8729,33.7913,33.7913,17600.0
2014-04-25 11:40:00,41.4,41.4,41.26,41.34,21200.0,33.7913,33.7913,33.677,33.7423,21200.0
2014-04-25 11:45:00,41.32,41.38,41.3,41.36,15000.0,33.726,33.7749,33.7096,33.7586,15000.0
2014-04-25 11:50:00,41.34,41.51,41.33,41.51,11100.0,33.7423,33.881,33.7341,33.881,11100.0
2014-04-25 11:55:00,41.54,41.56,41.36,41.37,19800.0,33.9055,33.9218,33.7586,33.7668,19800.0
2014-04-25 12:00:00,41.35,41.41,41.3,41.32,13900.0,33.7504,33.7994,33.7096,33.726,13900.0
2014-04-25 12:05:00,41.33,41.41,41.31,41.37,10400.0,33.7341,33.7994,33.7178,33.7668,10400.0
2014-04-25 12:10:00,41.38,41.43,41.3,41.31,11600.0,33.7749,33.8157,33.7096,33.7178,11600.0
2014-04-25 12:15:00,41.29,41.34,41.27,41.28,14200.0,33.7015,33.7423,33.6851,33.6933,14200.0
2014-04-25 12:20:00,41.27,41.32,41.24,41.31,17800.0,33.6851,33.726,33.6607,33.7178,17800.0
2014-04-25 12:25:00,41.31,41.38,41.3,41.36,17600.0,33.7178,33.7749,33.7096,33.7586,17600.0
2014-04-25 12:30:00,41.36,41.36,41.29,41.29,17100.0,33.7586,33.7586,33.7015,33.7015,17100.0
2014-04-25 12:35:00,41.28,41.29,41.24,41.24,13800.0,33.6933,33.7015,33.6607,33.6607,13800.0
2014-04-25 12:40:00,41.23,41.27,41.21,41.22,12500.0,33.6525,33.6851,33.6362,33.6443,12500.0
2014-04-25 12:45:00,41.23,41.24,41.14,41.18,24200.0,33.6525,33.6607,33.579,33.6117,24200.0
2014-04-25 12:50:00,41.18,41.2,41.17,41.2,7500.0,33.6117,33.628,33.6035,33.628,7500.0
2014-04-25 12:55:00,41.21,41.28,41.21,41.23,14000.0,33.6362,33.6933,33.6362,33.6525,14000.0
2014-04-25 13:00:00,41.22,41.25,41.14,41.14,24800.0,33.6443,33.6688,33.579,33.579,24800.0
2014-04-25 13:05:00,41.14,41.2,41.12,41.2,12300.0,33.579,33.628,33.5627,33.628,12300.0
2014-04-25 13:10:00,41.19,41.24,41.14,41.24,49800.0,33.6198,33.6607,33.579,33.6607,49800.0
2014-04-25 13:15:00,41.23,41.29,41.23,41.26,17000.0,33.6525,33.7015,33.6525,33.677,17000.0
2014-04-25 13:20:00,41.27,41.29,41.23,41.28,15100.0,33.6851,33.7015,33.6525,33.6933,15100.0
2014-04-25 13:25:00,41.28,41.35,41.28,41.34,23300.0,33.6933,33.7504,33.6933,33.7423,23300.0
2014-04-25 13:30:00,41.33,41.33,41.25,41.28,22600.0,33.7341,33.7341,33.6688,33.6933,22600.0
2014-04-25 13:35:00,41.28,41.29,41.23,41.29,17800.0,33.6933,33.7015,33.6525,33.7015,17800.0
2014-04-25 13:40:00,41.3,41.38,41.29,41.38,14700.0,33.7096,33.7749,33.7015,33.7749,14700.0
2014-04-25 13:45:00,41.38,41.41,41.32,41.32,11600.0,33.7749,33.7994,33.726,33.726,11600.0
2014-04-25 13:50:00,41.31,41.34,41.28,41.32,14000.0,33.7178,33.7423,33.6933,33.726,14000.0
2014-04-25 13:55:00,41.34,41.37,41.28,41.28,9900.0,33.7423,33.7668,33.6933,33.6933,9900.0
2014-04-25 14:00:00,41.29,41.33,41.28,41.29,28100.0,33.7015,33.7341,33.6933,33.7015,28100.0
2014-04-25 14:05:00,41.3,41.35,41.29,41.35,25300.0,33.7096,33.7504,33.7015,33.7504,25300.0
2014-04-25 14:10:00,41.34,41.42,41.32,41.41,33900.0,33.7423,33.8076,33.726,33.7994,33900.0
2014-04-25 14:15:00,41.41,41.43,41.36,41.38,28200.0,33.7994,33.8157,33.7586,33.7749,28200.0
2014-04-25 14:20:00,41.38,41.4,41.35,41.37,16600.0,33.7749,33.7913,33.7504,33.7668,16600.0
2014-04-25 14:25:00,41.37,41.43,41.37,41.39,25300.0,33.7668,33.8157,33.7668,33.7831,25300.0
2014-04-25 14:30:00,41.38,41.4,41.24,41.37,71000.0,33.7749,33.7913,33.6607,33.7668,71000.0
2014-04-25 14:35:00,41.39,41.52,41.39,41.5,44500.0,33.7831,33.8892,33.7831,33.8729,44500.0
2014-04-25 14:40:00,41.5,41.51,41.39,41.43,16700.0,33.8729,33.881,33.7831,33.8157,16700.0
2014-04-25 14:45:00,41.42,41.45,41.38,41.44,16200.0,33.8076,33.8321,33.7749,33.8239,16200.0
2014-04-25 14:50:00,41.45,41.5,41.44,41.45,19400.0,33.8321,33.8729,33.8239,33.8321,19400.0
2014-04-25 14:55:00,41.45,41.45,41.34,41.38,17700.0,33.8321,33.8321,33.7423,33.7749,17700.0
2014-04-25 15:00:00,41.38,41.49,41.38,41.48,55300.0,33.7749,33.8647,33.7749,33.8565,55300.0
2014-04-25 15:05:00,41.48,41.54,41.45,41.49,23500.0,33.8565,33.9055,33.8321,33.8647,23500.0
2014-04-25 15:10:00,41.48,41.49,41.4,41.46,25400.0,33.8565,33.8647,33.7913,33.8402,25400.0
2014-04-25 15:15:00,41.46,41.47,41.39,41.45,21500.0,33.8402,33.8484,33.7831,33.8321,21500.0
2014-04-25 15:20:00,41.45,41.49,41.41,41.42,24700.0,33.8321,33.8647,33.7994,33.8076,24700.0
2014-04-25 15:25:00,41.42,41.47,41.4,41.4,18600.0,33.8076,33.8484,33.7913,33.7913,18600.0
2014-04-25 15:30:00,41.4,41.5,41.4,41.5,44600.0,33.7913,33.8729,33.7913,33.8729,44600.0
2014-04-25 15:35:00,41.5,41.51,41.44,41.47,42600.0,33.8729,33.881,33.8239,33.8484,42600.0
2014-04-25 15:40:00,41.47,41.48,41.44,41.48,70000.0,33.8484,33.8565,33.8239,33.8565,70000.0
2014-04-25 15:45:00,41.47,41.6,41.47,41.58,122900.0,33.8484,33.9545,33.8484,33.9382,122900.0
2014-04-25 15:50:00,41.57,41.57,41.46,41.46,99700.0,33.93,33.93,33.8402,33.8402,99700.0
2014-04-25 15:55:00,41.46,41.5,41.42,41.45,208400.0,33.8402,33.8729,33.8076,33.8321,208400.0
2014-04-28 09:30:00,41.91,42.3,41.9,42.12,98000.0,34.2075,34.5258,34.1994,34.3789,98000.0
2014-04-28 09:35:00,42.12,42.22,42.03,42.22,77500.0,34.3789,34.4605,34.3055,34.4605,77500.0
2014-04-28 09:40:00,42.2,42.24,41.96,42.08,78300.0,34.4442,34.4769,34.2483,34.3463,78300.0
2014-04-28 09:45:00,42.09,42.2,42.03,42.06,44500.0,34.3544,34.4442,34.3055,34.33,44500.0
2014-04-28 09:50:00,42.03,42.23,42.03,42.22,80300.0,34.3055,34.4687,34.3055,34.4605,80300.0
2014-04-28 09:55:00,42.23,42.25,42.19,42.23,49900.0,34.4687,34.485,34.4361,34.4687,49900.0
2014-04-28 10:00:00,42.23,42.28,41.88,41.94,86900.0,34.4687,34.5095,34.183,34.232,86900.0
2014-04-28 10:05:00,41.89,42.04,41.83,42.02,33100.0,34.1912,34.3136,34.1422,34.2973,33100.0
2014-04-28 10:10:00,42.01,42.12,41.91,42.06,46900.0,34.2891,34.3789,34.2075,34.33,46900.0
2014-04-28 10:15:00,42.09,42.21,42.01,42.02,53200.0,34.3544,34.4524,34.2891,34.2973,53200.0
2014-04-28 10:20:00,42.03,42.07,41.94,41.95,46600.0,34.3055,34.3381,34.232,34.2402,46600.0
2014-04-28 10:25:00,41.95,42.0,41.84,41.9,29000.0,34.2402,34.281,34.1504,34.1994,29000.0
2014-04-28 10:30:00,41.91,42.01,41.87,41.94,34300.0,34.2075,34.2891,34.1749,34.232,34300.0
2014-04-28 10:35:00,41.94,41.94,41.78,41.85,41100.0,34.232,34.232,34.1014,34.1585,41100.0
2014-04-28 10:40:00,41.85,41.93,41.83,41.91,23800.0,34.1585,34.2238,34.1422,34.2075,23800.0
2014-04-28 10:45:00,41.93,41.94,41.81,41.81,21200.0,34.2238,34.232,34.1259,34.1259,21200.0
2014-04-28 10:50:00,41.82,41.89,41.64,41.64,50100.0,34.1341,34.1912,33.9871,33.9871,50100.0
2014-04-28 10:55:00,41.63,41.69,41.59,41.6,46400.0,33.979,34.028,33.9463,33.9545,46400.0
2014-04-28 11:00:00,41.6,41.71,41.59,41.6,39000.0,33.9545,34.0443,33.9463,33.9545,39000.0
2014-04-28 11:05:00,41.59,41.61,41.43,41.43,36200.0,33.9463,33.9627,33.8157,33.8157,36200.0
2014-04-28 11:10:00,41.44,41.49,41.32,41.35,33200.0,33.8239,33.8647,33.726,33.7504,33200.0
2014-04-28 11:15:00,41.34,41.35,41.12,41.2,67500.0,33.7423,33.7504,33.5627,33.628,67500.0
2014-04-28 11:20:00,41.19,41.27,41.03,41.03,43300.0,33.6198,33.6851,33.4893,33.4893,43300.0
2014-04-28 11:25:00,41.03,41.08,40.84,40.88,110700.0,33.4893,33.5301,33.3342,33.3668,110700.0
2014-04-28 11:30:00,40.86,41.07,40.85,40.9,56800.0,33.3505,33.5219,33.3423,33.3831,56800.0
2014-04-28 11:35:00,40.9,41.15,40.86,41.15,50400.0,33.3831,33.5872,33.3505,33.5872,50400.0
2014-04-28 11:40:00,41.14,41.15,41.0,41.03,30400.0,33.579,33.5872,33.4648,33.4893,30400.0
2014-04-28 11:45:00,40.99,41.08,40.91,40.99,27600.0,33.4566,33.5301,33.3913,33.4566,27600.0
2014-04-28 11:50:00,41.0,41.04,40.87,40.92,25900.0,33.4648,33.4974,33.3587,33.3995,25900.0
2014-04-28 11:55:00,40.92,40.92,40.65,40.71,72100.0,33.3995,33.3995,33.1791,33.2281,72100.0
2014-04-28 12:00:00,40.71,41.0,40.7,40.93,43600.0,33.2281,33.4648,33.2199,33.4076,43600.0
2014-04-28 12:05:00,40.94,40.99,40.77,40.78,27100.0,33.4158,33.4566,33.277,33.2852,27100.0
2014-04-28 12:10:00,40.79,40.96,40.76,40.82,55800.0,33.2934,33.4321,33.2689,33.3178,55800.0
2014-04-28 12:15:00,40.82,41.03,40.82,41.03,22800.0,33.3178,33.4893,33.3178,33.4893,22800.0
2014-04-28 12:20:00,41.04,41.05,40.84,40.85,21400.0,33.4974,33.5056,33.3342,33.3423,21400.0
2014-04-28 12:25:00,40.83,40.86,40.76,40.81,16000.0,33.326,33.3505,33.2689,33.3097,16000.0
2014-04-28 12:30:00,40.82,40.92,40.81,40.9,29200.0,33.3178,33.3995,33.3097,33.3831,29200.0
2014-04-28 12:35:00,40.89,40.89,40.7,40.73,26000.0,33.375,33.375,33.2199,33.2444,26000.0
2014-04-28 12:40:00,40.74,40.93,40.74,40.86,17300.0,33.2526,33.4076,33.2526,33.3505,17300.0
2014-04-28 12:45:00,40.86,40.95,40.84,40.91,23400.0,33.3505,33.424,33.3342,33.3913,23400.0
2014-04-28 12:50:00,40.91,40.95,40.85,40.9,39700.0,33.3913,33.424,33.3423,33.3831,39700.0
2014-04-28 12:55:00,40.9,40.9,40.8,40.81,29200.0,33.3831,33.3831,33.3015,33.3097,29200.0
2014-04-28 13:00:00,40.8,40.84,40.69,40.77,29100.0,33.3015,33.3342,33.2117,33.277,29100.0
2014-04-28 13:05:00,40.77,40.78,40.61,40.63,33100.0,33.277,33.2852,33.1464,33.1628,33100.0
2014-04-28 13:10:00,40.63,40.69,40.46,40.52,57300.0,33.1628,33.2117,33.024,33.073,57300.0
2014-04-28 13:15:00,40.53,40.55,40.43,40.51,47600.0,33.0811,33.0975,32.9995,33.0648,47600.0
2014-04-28 13:20:00,40.5,40.5,40.35,40.41,50900.0,33.0567,33.0567,32.9342,32.9832,50900.0
2014-04-28 13:25:00,40.39,40.53,40.38,40.51,29500.0,32.9669,33.0811,32.9587,33.0648,29500.0
2014-04-28 13:30:00,40.52,40.62,40.5,40.52,40100.0,33.073,33.1546,33.0567,33.073,40100.0
2014-04-28 13:35:00,40.51,40.65,40.47,40.59,41000.0,33.0648,33.1791,33.0322,33.1301,41000.0
2014-04-28 13:40:00,40.59,40.74,40.59,40.74,21100.0,33.1301,33.2526,33.1301,33.2526,21100.0
2014-04-28 13:45:00,40.74,40.84,40.65,40.84,37500.0,33.2526,33.3342,33.1791,33.3342,37500.0
2014-04-28 13:50:00,40.84,40.96,40.83,40.94,42700.0,33.3342,33.4321,33.326,33.4158,42700.0
2014-04-28 13:55:00,40.94,40.94,40.78,40.84,41800.0,33.4158,33.4158,33.2852,33.3342,41800.0
2014-04-28 14:00:00,40.84,40.86,40.7,40.8,27000.0,33.3342,33.3505,33.2199,33.3015,27000.0
2014-04-28 14:05:00,40.79,40.89,40.74,40.89,30300.0,33.2934,33.375,33.2526,33.375,30300.0
2014-04-28 14:10:00,40.9,40.99,40.89,40.96,25800.0,33.3831,33.4566,33.375,33.4321,25800.0
2014-04-28 14:15:00,40.95,41.06,40.95,41.03,25700.0,33.424,33.5137,33.424,33.4893,25700.0
2014-04-28 14:20:00,41.04,41.1,40.92,41.08,17600.0,33.4974,33.5464,33.3995,33.5301,17600.0
2014-04-28 14:25:00,41.07,41.11,40.98,41.11,19200.0,33.5219,33.5545,33.4484,33.5545,19200.0
2014-04-28 14:30:00,41.12,41.18,41.09,41.12,20300.0,33.5627,33.6117,33.5382,33.5627,20300.0
2014-04-28 14:35:00,41.11,41.19,41.1,41.15,16500.0,33.5545,33.6198,33.5464,33.5872,16500.0
2014-04-28 14:40:00,41.15,41.15,41.05,41.06,11800.0,33.5872,33.5872,33.5056,33.5137,11800.0
2014-04-28 14:45:00,41.06,41.15,41.01,41.12,26700.0,33.5137,33.5872,33.4729,33.5627,26700.0
2014-04-28 14:50:00,41.12,41.16,41.09,41.12,24400.0,33.5627,33.5954,33.5382,33.5627,24400.0
2014-04-28 14:55:00,41.13,41.16,41.06,41.08,19200.0,33.5709,33.5954,33.5137,33.5301,19200.0
2014-04-28 15:00:00,41.08,41.11,41.06,41.11,33800.0,33.5301,33.5545,33.5137,33.5545,33800.0
2014-04-28 15:05:00,41.1,41.31,41.06,41.31,76700.0,33.5464,33.7178,33.5137,33.7178,76700.0
2014-04-28 15:10:00,41.31,41.52,41.26,41.5,67100.0,33.7178,33.8892,33.677,33.8729,67100.0
2014-04-28 15:15:00,41.48,41.62,41.45,41.62,50800.0,33.8565,33.9708,33.8321,33.9708,50800.0
2014-04-28 15:20:00,41.62,41.62,41.48,41.55,67400.0,33.9708,33.9708,33.8565,33.9137,67400.0
2014-04-28 15:25:00,41.55,41.57,41.5,41.53,48700.0,33.9137,33.93,33.8729,33.8974,48700.0
2014-04-28 15:30:00,41.53,41.56,41.52,41.53,47600.0,33.8974,33.9218,33.8892,33.8974,47600.0
2014-04-28 15:35:00,41.53,41.59,41.51,41.53,49400.0,33.8974,33.9463,33.881,33.8974,49400.0
2014-04-28 15:40:00,41.53,41.61,41.52,41.59,77700.0,33.8974,33.9627,33.8892,33.9463,77700.0
2014-04-28 15:45:00,41.59,41.59,41.44,41.45,79400.0,33.9463,33.9463,33.8239,33.8321,79400.0
2014-04-28 15:50:00,41.45,41.5,41.38,41.46,115000.0,33.8321,33.8729,33.7749,33.8402,115000.0
2014-04-28 15:55:00,41.46,41.47,41.38,41.38,217600.0,33.8402,33.8484,33.7749,33.7749,217600.0
2014-04-29 09:30:00,41.63,41.75,41.46,41.65,38000.0,33.979,34.0769,33.8402,33.9953,38000.0
2014-04-29 09:35:00,41.67,41.75,41.46,41.75,18200.0,34.0116,34.0769,33.8402,34.0769,18200.0
2014-04-29 09:40:00,41.71,41.85,41.51,41.69,20300.0,34.0443,34.1585,33.881,34.028,20300.0
2014-04-29 09:45:00,41.66,41.8,41.59,41.64,31800.0,34.0035,34.1177,33.9463,33.9871,31800.0
2014-04-29 09:50:00,41.65,41.67,41.51,41.6,39700.0,33.9953,34.0116,33.881,33.9545,39700.0
2014-04-29 09:55:00,41.62,41.62,41.3,41.31,22800.0,33.9708,33.9708,33.7096,33.7178,22800.0
2014-04-29 10:00:00,41.28,41.46,41.17,41.35,25900.0,33.6933,33.8402,33.6035,33.7504,25900.0
2014-04-29 10:05:00,41.31,41.39,41.12,41.13,38100.0,33.7178,33.7831,33.5627,33.5709,38100.0
2014-04-29 10:10:00,41.12,41.27,41.09,41.21,51300.0,33.5627,33.6851,33.5382,33.6362,51300.0
2014-04-29 10:15:00,41.18,41.39,41.1,41.31,25500.0,33.6117,33.7831,33.5464,33.7178,25500.0
2014-04-29 10:20:00,41.31,41.43,41.26,41.32,47600.0,33.7178,33.8157,33.677,33.726,47600.0
2014-04-29 10:25:00,41.33,41.39,41.01,41.04,66200.0,33.7341,33.7831,33.4729,33.4974,66200.0
2014-04-29 10:30:00,41.01,41.14,41.01,41.09,28200.0,33.4729,33.579,33.4729,33.5382,28200.0
2014-04-29 10:35:00,41.06,41.17,41.01,41.07,37600.0,33.5137,33.6035,33.4729,33.5219,37600.0
2014-04-29 10:40:00,41.1,41.23,41.08,41.21,33300.0,33.5464,33.6525,33.5301,33.6362,33300.0
2014-04-29 10:45:00,41.22,41.34,41.21,41.29,36100.0,33.6443,33.7423,33.6362,33.7015,36100.0
2014-04-29 10:50:00,41.29,41.33,41.2,41.25,20300.0,33.7015,33.7341,33.628,33.6688,20300.0
2014-04-29 10:55:00,41.26,41.29,41.12,41.12,21200.0,33.677,33.7015,33.5627,33.5627,21200.0
2014-04-29 11:00:00,41.12,41.27,41.12,41.24,16600.0,33.5627,33.6851,33.5627,33.6607,16600.0
2014-04-29 11:05:00,41.24,41.24,41.14,41.17,21500.0,33.6607,33.6607,33.579,33.6035,21500.0
2014-04-29 11:10:00,41.17,41.18,41.01,41.01,30900.0,33.6035,33.6117,33.4729,33.4729,30900.0
2014-04-29 11:15:00,41.01,41.12,41.01,41.11,15600.0,33.4729,33.5627,33.4729,33.5545,15600.0
2014-04-29 11:20:00,41.12,41.22,41.12,41.19,20700.0,33.5627,33.6443,33.5627,33.6198,20700.0
2014-04-29 11:25:00,41.2,41.34,41.18,41.32,25800.0,33.628,33.7423,33.6117,33.726,25800.0
2014-04-29 11:30:00,41.32,41.4,41.27,41.4,26300.0,33.726,33.7913,33.6851,33.7913,26300.0
2014-04-29 11:35:00,41.41,41.41,41.29,41.29,26200.0,33.7994,33.7994,33.7015,33.7015,26200.0
2014-04-29 11:40:00,41.28,41.29,41.21,41.25,20500.0,33.6933,33.7015,33.6362,33.6688,20500.0
2014-04-29 11:45:00,41.22,41.23,41.16,41.19,23100.0,33.6443,33.6525,33.5954,33.6198,23100.0
2014-04-29 11:50:00,41.19,41.31,41.17,41.31,23400.0,33.6198,33.7178,33.6035,33.7178,23400.0
2014-04-29 11:55:00,41.3,41.31,41.23,41.25,20900.0,33.7096,33.7178,33.6525,33.6688,20900.0
2014-04-29 12:00:00,41.25,41.28,41.22,41.24,19000.0,33.6688,33.6933,33.6443,33.6607,19000.0
2014-04-29 12:05:00,41.25,41.32,41.23,41.31,29700.0,33.6688,33.726,33.6525,33.7178,29700.0
2014-04-29 12:10:00,41.29,41.3,41.23,41.24,10000.0,33.7015,33.7096,33.6525,33.6607,10000.0
2014-04-29 12:15:00,41.24,41.28,41.2,41.27,22200.0,33.6607,33.6933,33.628,33.6851,22200.0
2014-04-29 12:20:00,41.27,41.36,41.27,41.31,26700.0,33.6851,33.7586,33.6851,33.7178,26700.0
2014-04-29 12:25:00,41.32,41.44,41.28,41.43,25200.0,33.726,33.8239,33.6933,33.8157,25200.0
2014-04-29 12:30:00,41.42,41.45,41.4,41.44,20400.0,33.8076,33.8321,33.7913,33.8239,20400.0
2014-04-29 12:35:00,41.44,41.47,41.4,41.42,23900.0,33.8239,33.8484,33.7913,33.8076,23900.0
2014-04-29 12:40:00,41.42,41.46,41.39,41.4,28200.0,33.8076,33.8402,33.7831,33.7913,28200.0
2014-04-29 12:45:00,41.39,41.43,41.39,41.39,19100.0,33.7831,33.8157,33.7831,33.7831,19100.0
2014-04-29 12:50:00,41.39,41.44,41.39,41.41,15200.0,33.7831,33.8239,33.7831,33.7994,15200.0
2014-04-29 12:55:00,41.41,41.43,41.39,41.42,12800.0,33.7994,33.8157,33.7831,33.8076,12800.0
2014-04-29 13:00:00,41.43,41.46,41.39,41.46,15300.0,33.8157,33.8402,33.7831,33.8402,15300.0
2014-04-29 13:05:00,41.47,41.47,41.39,41.39,21100.0,33.8484,33.8484,33.7831,33.7831,21100.0
2014-04-29 13:10:00,41.39,41.44,41.32,41.35,21000.0,33.7831,33.8239,33.726,33.7504,21000.0
2014-04-29 13:15:00,41.34,41.35,41.28,41.32,33100.0,33.7423,33.7504,33.6933,33.726,33100.0
2014-04-29 13:20:00,41.32,41.34,41.3,41.34,22200.0,33.726,33.7423,33.7096,33.7423,22200.0
2014-04-29 13:25:00,41.34,41.34,41.29,41.33,20700.0,33.7423,33.7423,33.7015,33.7341,20700.0
2014-04-29 13:30:00,41.32,41.33,41.26,41.3,20100.0,33.726,33.7341,33.677,33.7096,20100.0
2014-04-29 13:35:00,41.3,41.38,41.26,41.35,36200.0,33.7096,33.7749,33.677,33.7504,36200.0
2014-04-29 13:40:00,41.36,41.41,41.35,41.37,34500.0,33.7586,33.7994,33.7504,33.7668,34500.0
2014-04-29 13:45:00,41.38,41.4,41.31,41.38,30100.0,33.7749,33.7913,33.7178,33.7749,30100.0
2014-04-29 13:50:00,41.37,41.46,41.37,41.4,28100.0,33.7668,33.8402,33.7668,33.7913,28100.0
2014-04-29 13:55:00,41.4,41.44,41.39,41.39,19900.0,33.7913,33.8239,33.7831,33.7831,19900.0
2014-04-29 14:00:00,41.39,41.45,41.39,41.44,12500.0,33.7831,33.8321,33.7831,33.8239,12500.0
2014-04-29 14:05:00,41.43,41.46,41.4,41.4,32100.0,33.8157,33.8402,33.7913,33.7913,32100.0
2014-04-29 14:10:00,41.41,41.44,41.39,41.4,9800.0,33.7994,33.8239,33.7831,33.7913,9800.0
2014-04-29 14:15:00,41.39,41.39,41.36,41.39,17600.0,33.7831,33.7831,33.7586,33.7831,17600.0
2014-04-29 14:20:00,41.4,41.42,41.38,41.39,15700.0,33.7913,33.8076,33.7749,33.7831,15700.0
2014-04-29 14:25:00,41.39,41.39,41.32,41.32,157000.0,33.7831,33.7831,33.726,33.726,157000.0
2014-04-29 14:30:00,41.32,41.33,41.3,41.3,47600.0,33.726,33.7341,33.7096,33.7096,47600.0
2014-04-29 14:35:00,41.3,41.36,41.29,41.36,62300.0,33.7096,33.7586,33.7015,33.7586,62300.0
2014-04-29 14:40:00,41.36,41.36,41.27,41.27,81900.0,33.7586,33.7586,33.6851,33.6851,81900.0
2014-04-29 14:45:00,41.28,41.32,41.27,41.31,48600.0,33.6933,33.726,33.6851,33.7178,48600.0
2014-04-29 14:50:00,41.3,41.31,41.25,41.27,68400.0,33.7096,33.7178,33.6688,33.6851,68400.0
2014-04-29 14:55:00,41.27,41.27,41.24,41.25,51500.0,33.6851,33.6851,33.6607,33.6688,51500.0
2014-04-29 15:00:00,41.24,41.25,41.22,41.22,36400.0,33.6607,33.6688,33.6443,33.6443,36400.0
2014-04-29 15:05:00,41.22,41.24,41.2,41.24,38400.0,33.6443,33.6607,33.628,33.6607,38400.0
2014-04-29 15:10:00,41.24,41.24,41.16,41.16,24600.0,33.6607,33.6607,33.5954,33.5954,24600.0
2014-04-29 15:15:00,41.16,41.23,41.12,41.23,49400.0,33.5954,33.6525,33.5627,33.6525,49400.0
2014-04-29 15:20:00,41.24,41.27,41.2,41.23,54300.0,33.6607,33.6851,33.628,33.6525,54300.0
2014-04-29 15:25:00,41.23,41.34,41.23,41.33,84300.0,33.6525,33.7423,33.6525,33.7341,84300.0
2014-04-29 15:30:00,41.32,41.33,41.28,41.31,40600.0,33.726,33.7341,33.6933,33.7178,40600.0
2014-04-29 15:35:00,41.31,41.31,41.22,41.26,62300.0,33.7178,33.7178,33.6443,33.677,62300.0
2014-04-29 15:40:00,41.26,41.27,41.2,41.2,60700.0,33.677,33.6851,33.628,33.628,60700.0
2014-04-29 15:45:00,41.2,41.21,41.16,41.16,74800.0,33.628,33.6362,33.5954,33.5954,74800.0
2014-04-29 15:50:00,41.17,41.21,41.11,41.12,163100.0,33.6035,33.6362,33.5545,33.5627,163100.0
2014-04-29 15:55:00,41.12,41.12,40.97,41.02,368900.0,33.5627,33.5627,33.4403,33.4811,368900.0
2014-04-30 09:30:00,41.03,41.12,40.9,41.02,52200.0,33.4893,33.5627,33.3831,33.4811,52200.0
2014-04-30 09:35:00,41.02,41.25,41.01,41.2,28200.0,33.4811,33.6688,33.4729,33.628,28200.0
2014-04-30 09:40:00,41.18,41.23,41.12,41.23,18700.0,33.6117,33.6525,33.5627,33.6525,18700.0
2014-04-30 09:45:00,41.19,41.3,41.12,41.12,32900.0,33.6198,33.7096,33.5627,33.5627,32900.0
2014-04-30 09:50:00,41.13,41.2,41.03,41.04,34700.0,33.5709,33.628,33.4893,33.4974,34700.0
2014-04-30 09:55:00,41.07,41.22,41.03,41.19,18800.0,33.5219,33.6443,33.4893,33.6198,18800.0
2014-04-30 10:00:00,41.18,41.2,41.06,41.1,30400.0,33.6117,33.628,33.5137,33.5464,30400.0
2014-04-30 10:05:00,41.11,41.29,41.1,41.22,37900.0,33.5545,33.7015,33.5464,33.6443,37900.0
2014-04-30 10:10:00,41.22,41.4,41.22,41.39,33100.0,33.6443,33.7913,33.6443,33.7831,33100.0
2014-04-30 10:15:00,41.39,41.47,41.38,41.41,43900.0,33.7831,33.8484,33.7749,33.7994,43900.0
2014-04-30 10:20:00,41.41,41.45,41.34,41.4,96100.0,33.7994,33.8321,33.7423,33.7913,96100.0
2014-04-30 10:25:00,41.4,41.43,41.26,41.33,62100.0,33.7913,33.8157,33.677,33.7341,62100.0
2014-04-30 10:30:00,41.33,41.39,41.2,41.21,49000.0,33.7341,33.7831,33.628,33.6362,49000.0
2014-04-30 10:35:00,41.21,41.4,41.2,41.4,23800.0,33.6362,33.7913,33.628,33.7913,23800.0
2014-04-30 10:40:00,41.39,41.4,41.35,41.36,22600.0,33.7831,33.7913,33.7504,33.7586,22600.0
2014-04-30 10:45:00,41.35,41.42,41.33,41.37,56500.0,33.7504,33.8076,33.7341,33.7668,56500.0
2014-04-30 10:50:00,41.36,41.39,41.32,41.33,47200.0,33.7586,33.7831,33.726,33.7341,47200.0
2014-04-30 10:55:00,41.33,41.35,41.3,41.3,13700.0,33.7341,33.7504,33.7096,33.7096,13700.0
2014-04-30 11:00:00,41.31,41.33,41.25,41.3,43100.0,33.7178,33.7341,33.6688,33.7096,43100.0
2014-04-30 11:05:00,41.31,41.31,41.16,41.16,30100.0,33.7178,33.7178,33.5954,33.5954,30100.0
2014-04-30 11:10:00,41.16,41.17,41.07,41.08,31700.0,33.5954,33.6035,33.5219,33.5301,31700.0
2014-04-30 11:15:00,41.07,41.11,41.02,41.03,37800.0,33.5219,33.5545,33.4811,33.4893,37800.0
2014-04-30 11:20:00,41.02,41.12,40.96,41.12,33700.0,33.4811,33.5627,33.4321,33.5627,33700.0
2014-04-30 11:25:00,41.13,41.15,41.05,41.15,17000.0,33.5709,33.5872,33.5056,33.5872,17000.0
2014-04-30 11:30:00,41.14,41.22,41.14,41.21,9000.0,33.579,33.6443,33.579,33.6362,9000.0
2014-04-30 11:35:00,41.22,41.22,41.05,41.12,17400.0,33.6443,33.6443,33.5056,33.5627,17400.0
2014-04-30 11:40:00,41.13,41.23,41.13,41.2,20900.0,33.5709,33.6525,33.5709,33.628,20900.0
2014-04-30 11:45:00,41.2,41.22,41.16,41.16,18600.0,33.628,33.6443,33.5954,33.5954,18600.0
2014-04-30 11:50:00,41.16,41.24,41.15,41.21,10600.0,33.5954,33.6607,33.5872,33.6362,10600.0
2014-04-30 11:55:00,41.22,41.22,41.17,41.19,7500.0,33.6443,33.6443,33.6035,33.6198,7500.0
2014-04-30 12:00:00,41.19,41.21,41.12,41.19,11300.0,33.6198,33.6362,33.5627,33.6198,11300.0
2014-04-30 12:05:00,41.19,41.21,41.16,41.17,15300.0,33.6198,33.6362,33.5954,33.6035,15300.0
2014-04-30 12:10:00,41.2,41.22,41.15,41.15,12000.0,33.628,33.6443,33.5872,33.5872,12000.0
2014-04-30 12:15:00,41.14,41.2,41.13,41.16,7800.0,33.579,33.628,33.5709,33.5954,7800.0
2014-04-30 12:20:00,41.16,41.16,41.1,41.12,10500.0,33.5954,33.5954,33.5464,33.5627,10500.0
2014-04-30 12:25:00,41.12,41.12,41.04,41.05,35400.0,33.5627,33.5627,33.4974,33.5056,35400.0
2014-04-30 12:30:00,41.06,41.11,41.05,41.11,8100.0,33.5137,33.5545,33.5056,33.5545,8100.0
2014-04-30 12:35:00,41.12,41.16,41.07,41.16,7300.0,33.5627,33.5954,33.5219,33.5954,7300.0
2014-04-30 12:40:00,41.16,41.16,41.09,41.09,11600.0,33.5954,33.5954,33.5382,33.5382,11600.0
2014-04-30 12:45:00,41.09,41.11,41.04,41.04,20300.0,33.5382,33.5545,33.4974,33.4974,20300.0
2014-04-30 12:50:00,41.04,41.04,40.97,41.01,18600.0,33.4974,33.4974,33.4403,33.4729,18600.0
2014-04-30 12:55:00,41.02,41.02,40.97,40.97,19800.0,33.4811,33.4811,33.4403,33.4403,19800.0
2014-04-30 13:00:00,40.97,41.03,40.97,41.02,16200.0,33.4403,33.4893,33.4403,33.4811,16200.0
2014-04-30 13:05:00,41.04,41.11,41.04,41.09,10000.0,33.4974,33.5545,33.4974,33.5382,10000.0
2014-04-30 13:10:00,41.11,41.13,41.1,41.12,5700.0,33.5545,33.5709,33.5464,33.5627,5700.0
2014-04-30 13:15:00,41.12,41.13,41.06,41.06,15000.0,33.5627,33.5709,33.5137,33.5137,15000.0
2014-04-30 13:20:00,41.07,41.11,40.98,41.09,50000.0,33.5219,33.5545,33.4484,33.5382,50000.0
2014-04-30 13:25:00,41.08,41.13,41.08,41.13,20800.0,33.5301,33.5709,33.5301,33.5709,20800.0
2014-04-30 13:30:00,41.12,41.15,41.11,41.15,5000.0,33.5627,33.5872,33.5545,33.5872,5000.0
2014-04-30 13:35:00,41.15,41.16,41.13,41.13,12900.0,33.5872,33.5954,33.5709,33.5709,12900.0
2014-04-30 13:40:00,41.14,41.14,41.12,41.12,15100.0,33.579,33.579,33.5627,33.5627,15100.0
2014-04-30 13:45:00,41.12,41.13,41.08,41.08,11400.0,33.5627,33.5709,33.5301,33.5301,11400.0
2014-04-30 13:50:00,41.08,41.09,41.08,41.09,2800.0,33.5301,33.5382,33.5301,33.5382,2800.0
2014-04-30 13:55:00,41.09,41.1,41.08,41.08,15900.0,33.5382,33.5464,33.5301,33.5301,15900.0
2014-04-30 14:00:00,41.08,41.17,41.01,41.14,37300.0,33.5301,33.6035,33.4729,33.579,37300.0
2014-04-30 14:05:00,41.13,41.14,40.99,41.06,31300.0,33.5709,33.579,33.4566,33.5137,31300.0
2014-04-30 14:10:00,41.05,41.09,40.9,40.91,50400.0,33.5056,33.5382,33.3831,33.3913,50400.0
2014-04-30 14:15:00,40.9,40.99,40.86,40.94,51200.0,33.3831,33.4566,33.3505,33.4158,51200.0
2014-04-30 14:20:00,40.94,41.02,40.9,40.99,33800.0,33.4158,33.4811,33.3831,33.4566,33800.0
2014-04-30 14:25:00,40.99,41.05,40.98,40.99,29400.0,33.4566,33.5056,33.4484,33.4566,29400.0
2014-04-30 14:30:00,41.0,41.12,41.0,41.12,33700.0,33.4648,33.5627,33.4648,33.5627,33700.0
2014-04-30 14:35:00,41.13,41.15,41.08,41.08,25400.0,33.5709,33.5872,33.5301,33.5301,25400.0
2014-04-30 14:40:00,41.09,41.16,41.08,41.14,24500.0,33.5382,33.5954,33.5301,33.579,24500.0
2014-04-30 14:45:00,41.15,41.28,41.15,41.28,42300.0,33.5872,33.6933,33.5872,33.6933,42300.0
2014-04-30 14:50:00,41.28,41.28,41.15,41.23,97500.0,33.6933,33.6933,33.5872,33.6525,97500.0
2014-04-30 14:55:00,41.24,41.28,41.17,41.17,33100.0,33.6607,33.6933,33.6035,33.6035,33100.0
2014-04-30 15:00:00,41.17,41.23,41.1,41.15,41200.0,33.6035,33.6525,33.5464,33.5872,41200.0
2014-04-30 15:05:00,41.16,41.16,41.07,41.09,32000.0,33.5954,33.5954,33.5219,33.5382,32000.0
2014-04-30 15:10:00,41.08,41.14,41.08,41.08,31400.0,33.5301,33.579,33.5301,33.5301,31400.0
2014-04-30 15:15:00,41.08,41.11,41.02,41.07,35400.0,33.5301,33.5545,33.4811,33.5219,35400.0
2014-04-30 15:20:00,41.08,41.14,41.07,41.1,28600.0,33.5301,33.579,33.5219,33.5464,28600.0
2014-04-30 15:25:00,41.1,41.15,41.1,41.11,31100.0,33.5464,33.5872,33.5464,33.5545,31100.0
2014-04-30 15:30:00,41.11,41.11,41.08,41.11,49200.0,33.5545,33.5545,33.5301,33.5545,49200.0
2014-04-30 15:35:00,41.11,41.11,41.1,41.1,28600.0,33.5545,33.5545,33.5464,33.5464,28600.0
2014-04-30 15:40:00,41.1,41.11,41.1,41.11,59000.0,33.5464,33.5545,33.5464,33.5545,59000.0
2014-04-30 15:45:00,41.11,41.11,40.98,41.02,115400.0,33.5545,33.5545,33.4484,33.4811,115400.0
2014-04-30 15:50:00,41.02,41.12,41.02,41.09,143200.0,33.4811,33.5627,33.4811,33.5382,143200.0
2014-04-30 15:55:00,41.09,41.1,40.99,41.05,340700.0,33.5382,33.5464,33.4566,33.5056,340700.0
2014-05-01 09:30:00,41.2,41.32,41.04,41.1,49300.0,33.628,33.726,33.4974,33.5464,49300.0
2014-05-01 09:35:00,41.14,41.49,41.14,41.29,44000.0,33.579,33.8647,33.579,33.7015,44000.0
2014-05-01 09:40:00,41.29,41.5,41.29,41.38,36300.0,33.7015,33.8729,33.7015,33.7749,36300.0
2014-05-01 09:45:00,41.38,41.43,41.12,41.21,24900.0,33.7749,33.8157,33.5627,33.6362,24900.0
2014-05-01 09:50:00,41.21,41.37,41.18,41.33,29500.0,33.6362,33.7668,33.6117,33.7341,29500.0
2014-05-01 09:55:00,41.35,41.5,41.3,41.33,29900.0,33.7504,33.8729,33.7096,33.7341,29900.0
2014-05-01 10:00:00,41.36,41.38,41.19,41.27,25400.0,33.7586,33.7749,33.6198,33.6851,25400.0
2014-05-01 10:05:00,41.26,41.37,41.25,41.35,9300.0,33.677,33.7668,33.6688,33.7504,9300.0
2014-05-01 10:10:00,41.38,41.45,41.32,41.32,14300.0,33.7749,33.8321,33.726,33.726,14300.0
2014-05-01 10:15:00,41.31,41.35,41.25,41.26,12900.0,33.7178,33.7504,33.6688,33.677,12900.0
2014-05-01 10:20:00,41.25,41.29,41.22,41.29,20100.0,33.6688,33.7015,33.6443,33.7015,20100.0
2014-05-01 10:25:00,41.29,41.37,41.26,41.37,43300.0,33.7015,33.7668,33.677,33.7668,43300.0
2014-05-01 10:30:00,41.37,41.44,41.34,41.44,20700.0,33.7668,33.8239,33.7423,33.8239,20700.0
2014-05-01 10:35:00,41.44,41.45,41.37,41.37,73500.0,33.8239,33.8321,33.7668,33.7668,73500.0
2014-05-01 10:40:00,41.37,41.41,41.32,41.38,35800.0,33.7668,33.7994,33.726,33.7749,35800.0
2014-05-01 10:45:00,41.38,41.44,41.35,41.35,15300.0,33.7749,33.8239,33.7504,33.7504,15300.0
2014-05-01 10:50:00,41.37,41.46,41.34,41.42,29200.0,33.7668,33.8402,33.7423,33.8076,29200.0
2014-05-01 10:55:00,41.42,41.46,41.36,41.37,104900.0,33.8076,33.8402,33.7586,33.7668,104900.0
2014-05-01 11:00:00,41.36,41.46,41.36,41.43,34800.0,33.7586,33.8402,33.7586,33.8157,34800.0
2014-05-01 11:05:00,41.43,41.45,41.38,41.41,35000.0,33.8157,33.8321,33.7749,33.7994,35000.0
2014-05-01 11:10:00,41.43,41.51,41.43,41.51,72600.0,33.8157,33.881,33.8157,33.881,72600.0
2014-05-01 11:15:00,41.52,41.79,41.51,41.65,122000.0,33.8892,34.1096,33.881,33.9953,122000.0
2014-05-01 11:20:00,41.64,41.73,41.53,41.71,53800.0,33.9871,34.0606,33.8974,34.0443,53800.0
2014-05-01 11:25:00,41.7,41.82,41.69,41.72,32700.0,34.0361,34.1341,34.028,34.0524,32700.0
2014-05-01 11:30:00,41.71,41.88,41.71,41.87,38600.0,34.0443,34.183,34.0443,34.1749,38600.0
2014-05-01 11:35:00,41.88,41.93,41.86,41.89,21700.0,34.183,34.2238,34.1667,34.1912,21700.0
2014-05-01 11:40:00,41.9,41.91,41.81,41.89,46800.0,34.1994,34.2075,34.1259,34.1912,46800.0
2014-05-01 11:45:00,41.88,41.92,41.84,41.89,61500.0,34.183,34.2157,34.1504,34.1912,61500.0
2014-05-01 11:50:00,41.89,41.92,41.8,41.88,21500.0,34.1912,34.2157,34.1177,34.183,21500.0
2014-05-01 11:55:00,41.87,41.89,41.75,41.79,31400.0,34.1749,34.1912,34.0769,34.1096,31400.0
2014-05-01 12:00:00,41.79,41.82,41.73,41.79,15500.0,34.1096,34.1341,34.0606,34.1096,15500.0
2014-05-01 12:05:00,41.8,41.8,41.72,41.77,11400.0,34.1177,34.1177,34.0524,34.0933,11400.0
2014-05-01 12:10:00,41.79,41.79,41.65,41.75,7700.0,34.1096,34.1096,33.9953,34.0769,7700.0
2014-05-01 12:15:00,41.75,41.78,41.68,41.71,21300.0,34.0769,34.1014,34.0198,34.0443,21300.0
2014-05-01 12:20:00,41.7,41.78,41.67,41.76,22300.0,34.0361,34.1014,34.0116,34.0851,22300.0
2014-05-01 12:25:00,41.75,41.75,41.64,41.67,24600.0,34.0769,34.0769,33.9871,34.0116,24600.0
2014-05-01 12:30:00,41.66,41.67,41.55,41.65,28400.0,34.0035,34.0116,33.9137,33.9953,28400.0
2014-05-01 12:35:00,41.67,41.67,41.55,41.55,14600.0,34.0116,34.0116,33.9137,33.9137,14600.0
2014-05-01 12:40:00,41.55,41.62,41.55,41.55,12300.0,33.9137,33.9708,33.9137,33.9137,12300.0
2014-05-01 12:45:00,41.55,41.55,41.39,41.43,23600.0,33.9137,33.9137,33.7831,33.8157,23600.0
2014-05-01 12:50:00,41.43,41.5,41.43,41.46,5700.0,33.8157,33.8729,33.8157,33.8402,5700.0
2014-05-01 12:55:00,41.49,41.53,41.44,41.45,11100.0,33.8647,33.8974,33.8239,33.8321,11100.0
2014-05-01 13:00:00,41.45,41.5,41.41,41.42,13800.0,33.8321,33.8729,33.7994,33.8076,13800.0
2014-05-01 13:05:00,41.43,41.49,41.42,41.47,11400.0,33.8157,33.8647,33.8076,33.8484,11400.0
2014-05-01 13:10:00,41.47,41.47,41.39,41.44,20600.0,33.8484,33.8484,33.7831,33.8239,20600.0
2014-05-01 13:15:00,41.44,41.47,41.37,41.4,13900.0,33.8239,33.8484,33.7668,33.7913,13900.0
2014-05-01 13:20:00,41.4,41.41,41.28,41.32,15400.0,33.7913,33.7994,33.6933,33.726,15400.0
2014-05-01 13:25:00,41.31,41.38,41.29,41.34,23600.0,33.7178,33.7749,33.7015,33.7423,23600.0
2014-05-01 13:30:00,41.34,41.38,41.27,41.36,17400.0,33.7423,33.7749,33.6851,33.7586,17400.0
2014-05-01 13:35:00,41.37,41.4,41.33,41.37,11500.0,33.7668,33.7913,33.7341,33.7668,11500.0
2014-05-01 13:40:00,41.36,41.37,41.29,41.29,12600.0,33.7586,33.7668,33.7015,33.7015,12600.0
2014-05-01 13:45:00,41.3,41.34,41.24,41.26,15900.0,33.7096,33.7423,33.6607,33.677,15900.0
2014-05-01 13:50:00,41.24,41.24,41.15,41.16,17400.0,33.6607,33.6607,33.5872,33.5954,17400.0
2014-05-01 13:55:00,41.16,41.19,41.08,41.13,28500.0,33.5954,33.6198,33.5301,33.5709,28500.0
2014-05-01 14:00:00,41.12,41.26,41.12,41.24,11000.0,33.5627,33.677,33.5627,33.6607,11000.0
2014-05-01 14:05:00,41.22,41.23,41.14,41.18,14500.0,33.6443,33.6525,33.579,33.6117,14500.0
2014-05-01 14:10:00,41.19,41.21,41.11,41.11,9400.0,33.6198,33.6362,33.5545,33.5545,9400.0
2014-05-01 14:15:00,41.1,41.15,41.07,41.08,13300.0,33.5464,33.5872,33.5219,33.5301,13300.0
2014-05-01 14:20:00,41.09,41.12,41.05,41.09,11800.0,33.5382,33.5627,33.5056,33.5382,11800.0
2014-05-01 14:25:00,41.1,41.16,41.06,41.15,13800.0,33.5464,33.5954,33.5137,33.5872,13800.0
2014-05-01 14:30:00,41.15,41.2,41.14,41.2,17900.0,33.5872,33.628,33.579,33.628,17900.0
2014-05-01 14:35:00,41.2,41.2,41.09,41.15,10500.0,33.628,33.628,33.5382,33.5872,10500.0
2014-05-01 14:40:00,41.14,41.15,41.04,41.06,11300.0,33.579,33.5872,33.4974,33.5137,11300.0
2014-05-01 14:45:00,41.07,41.15,41.04,41.13,19500.0,33.5219,33.5872,33.4974,33.5709,19500.0
2014-05-01 14:50:00,41.13,41.16,41.07,41.08,11400.0,33.5709,33.5954,33.5219,33.5301,11400.0
2014-05-01 14:55:00,41.08,41.1,41.02,41.07,13300.0,33.5301,33.5464,33.4811,33.5219,13300.0
2014-05-01 15:00:00,41.07,41.07,41.02,41.07,20700.0,33.5219,33.5219,33.4811,33.5219,20700.0
2014-05-01 15:05:00,41.06,41.07,40.95,41.0,33100.0,33.5137,33.5219,33.424,33.4648,33100.0
2014-05-01 15:10:00,41.01,41.15,41.0,41.14,30300.0,33.4729,33.5872,33.4648,33.579,30300.0
2014-05-01 15:15:00,41.15,41.26,41.15,41.22,43600.0,33.5872,33.677,33.5872,33.6443,43600.0
2014-05-01 15:20:00,41.21,41.23,41.18,41.2,20600.0,33.6362,33.6525,33.6117,33.628,20600.0
2014-05-01 15:25:00,41.2,41.21,41.14,41.19,24900.0,33.628,33.6362,33.579,33.6198,24900.0
2014-05-01 15:30:00,41.18,41.22,41.16,41.21,22800.0,33.6117,33.6443,33.5954,33.6362,22800.0
2014-05-01 15:35:00,41.22,41.27,41.21,41.23,29400.0,33.6443,33.6851,33.6362,33.6525,29400.0
2014-05-01 15:40:00,41.24,41.27,41.22,41.22,32400.0,33.6607,33.6851,33.6443,33.6443,32400.0
2014-05-01 15:45:00,41.22,41.25,41.2,41.22,35200.0,33.6443,33.6688,33.628,33.6443,35200.0
2014-05-01 15:50:00,41.22,41.31,41.22,41.31,41100.0,33.6443,33.7178,33.6443,33.7178,41100.0
2014-05-01 15:55:00,41.3,41.32,41.23,41.3,112300.0,33.7096,33.726,33.6525,33.7096,112300.0
2014-05-02 09:30:00,41.45,41.45,41.05,41.42,46300.0,33.8321,33.8321,33.5056,33.8076,46300.0
2014-05-02 09:35:00,41.42,41.5,41.15,41.34,25600.0,33.8076,33.8729,33.5872,33.7423,25600.0
2014-05-02 09:40:00,41.31,41.48,41.1,41.17,23400.0,33.7178,33.8565,33.5464,33.6035,23400.0
2014-05-02 09:45:00,41.16,41.28,41.05,41.08,25000.0,33.5954,33.6933,33.5056,33.5301,25000.0
2014-05-02 09:50:00,41.07,41.26,41.05,41.05,25100.0,33.5219,33.677,33.5056,33.5056,25100.0
2014-05-02 09:55:00,41.04,41.06,40.91,41.05,25400.0,33.4974,33.5137,33.3913,33.5056,25400.0
2014-05-02 10:00:00,41.05,41.17,41.0,41.05,20300.0,33.5056,33.6035,33.4648,33.5056,20300.0
2014-05-02 10:05:00,41.04,41.38,41.04,41.33,38300.0,33.4974,33.7749,33.4974,33.7341,38300.0
2014-05-02 10:10:00,41.36,41.45,41.34,41.36,14700.0,33.7586,33.8321,33.7423,33.7586,14700.0
2014-05-02 10:15:00,41.34,41.45,41.31,41.45,12700.0,33.7423,33.8321,33.7178,33.8321,12700.0
2014-05-02 10:20:00,41.44,41.46,41.36,41.44,19600.0,33.8239,33.8402,33.7586,33.8239,19600.0
2014-05-02 10:25:00,41.46,41.5,41.34,41.36,9800.0,33.8402,33.8729,33.7423,33.7586,9800.0
2014-05-02 10:30:00,41.37,41.42,41.27,41.41,9500.0,33.7668,33.8076,33.6851,33.7994,9500.0
2014-05-02 10:35:00,41.42,41.6,41.42,41.56,46800.0,33.8076,33.9545,33.8076,33.9218,46800.0
2014-05-02 10:40:00,41.53,41.56,41.24,41.34,30400.0,33.8974,33.9218,33.6607,33.7423,30400.0
2014-05-02 10:45:00,41.36,41.36,41.11,41.12,84300.0,33.7586,33.7586,33.5545,33.5627,84300.0
2014-05-02 10:50:00,41.1,41.19,41.05,41.17,29000.0,33.5464,33.6198,33.5056,33.6035,29000.0
2014-05-02 10:55:00,41.15,41.36,41.13,41.3,20400.0,33.5872,33.7586,33.5709,33.7096,20400.0
2014-05-02 11:00:00,41.27,41.45,41.22,41.41,17900.0,33.6851,33.8321,33.6443,33.7994,17900.0
2014-05-02 11:05:00,41.4,41.46,41.36,41.43,22800.0,33.7913,33.8402,33.7586,33.8157,22800.0
2014-05-02 11:10:00,41.37,41.43,41.32,41.35,12800.0,33.7668,33.8157,33.726,33.7504,12800.0
2014-05-02 11:15:00,41.34,41.43,41.32,41.42,14800.0,33.7423,33.8157,33.726,33.8076,14800.0
2014-05-02 11:20:00,41.4,41.44,41.36,41.42,16400.0,33.7913,33.8239,33.7586,33.8076,16400.0
2014-05-02 11:25:00,41.4,41.43,41.33,41.38,15000.0,33.7913,33.8157,33.7341,33.7749,15000.0
2014-05-02 11:30:00,41.4,41.47,41.4,41.46,35800.0,33.7913,33.8484,33.7913,33.8402,35800.0
2014-05-02 11:35:00,41.46,41.46,41.41,41.46,16200.0,33.8402,33.8402,33.7994,33.8402,16200.0
2014-05-02 11:40:00,41.45,41.46,41.38,41.41,17100.0,33.8321,33.8402,33.7749,33.7994,17100.0
2014-05-02 11:45:00,41.42,41.5,41.4,41.49,10900.0,33.8076,33.8729,33.7913,33.8647,10900.0
2014-05-02 11:50:00,41.49,41.57,41.48,41.5,13000.0,33.8647,33.93,33.8565,33.8729,13000.0
2014-05-02 11:55:00,41.49,41.54,41.49,41.5,7200.0,33.8647,33.9055,33.8647,33.8729,7200.0
2014-05-02 12:00:00,41.51,41.52,41.48,41.51,10300.0,33.881,33.8892,33.8565,33.881,10300.0
2014-05-02 12:05:00,41.5,41.55,41.5,41.52,24200.0,33.8729,33.9137,33.8729,33.8892,24200.0
2014-05-02 12:10:00,41.5,41.55,41.49,41.55,11900.0,33.8729,33.9137,33.8647,33.9137,11900.0
2014-05-02 12:15:00,41.55,41.57,41.51,41.52,11800.0,33.9137,33.93,33.881,33.8892,11800.0
2014-05-02 12:20:00,41.51,41.63,41.51,41.62,14800.0,33.881,33.979,33.881,33.9708,14800.0
2014-05-02 12:25:00,41.61,41.65,41.61,41.63,12300.0,33.9627,33.9953,33.9627,33.979,12300.0
2014-05-02 12:30:00,41.63,41.63,41.55,41.58,9800.0,33.979,33.979,33.9137,33.9382,9800.0
2014-05-02 12:35:00,41.57,41.62,41.54,41.57,14000.0,33.93,33.9708,33.9055,33.93,14000.0
2014-05-02 12:40:00,41.56,41.64,41.5,41.53,10400.0,33.9218,33.9871,33.8729,33.8974,10400.0
2014-05-02 12:45:00,41.53,41.6,41.53,41.56,7200.0,33.8974,33.9545,33.8974,33.9218,7200.0
2014-05-02 12:50:00,41.56,41.59,41.53,41.58,12900.0,33.9218,33.9463,33.8974,33.9382,12900.0
2014-05-02 12:55:00,41.58,41.62,41.55,41.57,15400.0,33.9382,33.9708,33.9137,33.93,15400.0
2014-05-02 13:00:00,41.58,41.61,41.55,41.59,20000.0,33.9382,33.9627,33.9137,33.9463,20000.0
2014-05-02 13:05:00,41.58,41.61,41.53,41.53,11100.0,33.9382,33.9627,33.8974,33.8974,11100.0
2014-05-02 13:10:00,41.52,41.55,41.52,41.55,17700.0,33.8892,33.9137,33.8892,33.9137,17700.0
2014-05-02 13:15:00,41.54,41.6,41.49,41.56,20500.0,33.9055,33.9545,33.8647,33.9218,20500.0
2014-05-02 13:20:00,41.57,41.59,41.54,41.57,35200.0,33.93,33.9463,33.9055,33.93,35200.0
2014-05-02 13:25:00,41.57,41.6,41.55,41.57,45800.0,33.93,33.9545,33.9137,33.93,45800.0
2014-05-02 13:30:00,41.56,41.64,41.55,41.61,24600.0,33.9218,33.9871,33.9137,33.9627,24600.0
2014-05-02 13:35:00,41.62,41.62,41.56,41.57,21800.0,33.9708,33.9708,33.9218,33.93,21800.0
2014-05-02 13:40:00,41.57,41.58,41.52,41.55,12400.0,33.93,33.9382,33.8892,33.9137,12400.0
2014-05-02 13:45:00,41.54,41.59,41.54,41.59,16200.0,33.9055,33.9463,33.9055,33.9463,16200.0
2014-05-02 13:50:00,41.59,41.59,41.55,41.56,9200.0,33.9463,33.9463,33.9137,33.9218,9200.0
2014-05-02 13:55:00,41.54,41.54,41.49,41.49,7200.0,33.9055,33.9055,33.8647,33.8647,7200.0
2014-05-02 14:00:00,41.48,41.59,41.43,41.56,39400.0,33.8565,33.9463,33.8157,33.9218,39400.0
2014-05-02 14:05:00,41.55,41.56,41.5,41.5,11300.0,33.9137,33.9218,33.8729,33.8729,11300.0
2014-05-02 14:10:00,41.5,41.54,41.48,41.53,19900.0,33.8729,33.9055,33.8565,33.8974,19900.0
2014-05-02 14:15:00,41.52,41.53,41.5,41.52,59100.0,33.8892,33.8974,33.8729,33.8892,59100.0
2014-05-02 14:20:00,41.51,41.54,41.5,41.53,14500.0,33.881,33.9055,33.8729,33.8974,14500.0
2014-05-02 14:25:00,41.53,41.54,41.5,41.5,13900.0,33.8974,33.9055,33.8729,33.8729,13900.0
2014-05-02 14:30:00,41.5,41.53,41.49,41.53,18600.0,33.8729,33.8974,33.8647,33.8974,18600.0
2014-05-02 14:35:00,41.53,41.58,41.5,41.56,23600.0,33.8974,33.9382,33.8729,33.9218,23600.0
2014-05-02 14:40:00,41.56,41.59,41.54,41.58,17100.0,33.9218,33.9463,33.9055,33.9382,17100.0
2014-05-02 14:45:00,41.58,41.6,41.54,41.55,15700.0,33.9382,33.9545,33.9055,33.9137,15700.0
2014-05-02 14:50:00,41.54,41.56,41.51,41.53,13700.0,33.9055,33.9218,33.881,33.8974,13700.0
2014-05-02 14:55:00,41.52,41.53,41.5,41.53,12600.0,33.8892,33.8974,33.8729,33.8974,12600.0
2014-05-02 15:00:00,41.53,41.57,41.52,41.56,16800.0,33.8974,33.93,33.8892,33.9218,16800.0
2014-05-02 15:05:00,41.56,41.61,41.55,41.61,11500.0,33.9218,33.9627,33.9137,33.9627,11500.0
2014-05-02 15:10:00,41.62,41.64,41.59,41.59,17800.0,33.9708,33.9871,33.9463,33.9463,17800.0
2014-05-02 15:15:00,41.59,41.61,41.56,41.6,15700.0,33.9463,33.9627,33.9218,33.9545,15700.0
2014-05-02 15:20:00,41.61,41.62,41.55,41.58,17300.0,33.9627,33.9708,33.9137,33.9382,17300.0
2014-05-02 15:25:00,41.58,41.59,41.53,41.54,22300.0,33.9382,33.9463,33.8974,33.9055,22300.0
2014-05-02 15:30:00,41.54,41.56,41.51,41.51,17300.0,33.9055,33.9218,33.881,33.881,17300.0
2014-05-02 15:35:00,41.51,41.52,41.37,41.41,94600.0,33.881,33.8892,33.7668,33.7994,94600.0
2014-05-02 15:40:00,41.41,41.45,41.41,41.43,14100.0,33.7994,33.8321,33.7994,33.8157,14100.0
2014-05-02 15:45:00,41.43,41.45,41.4,41.43,30900.0,33.8157,33.8321,33.7913,33.8157,30900.0
2014-05-02 15:50:00,41.43,41.51,41.43,41.47,33800.0,33.8157,33.881,33.8157,33.8484,33800.0
2014-05-02 15:55:00,41.48,41.48,41.42,41.42,62300.0,33.8565,33.8565,33.8076,33.8076,62300.0
2014-05-05 09:30:00,41.38,41.38,41.01,41.12,65500.0,33.7749,33.7749,33.4729,33.5627,65500.0
2014-05-05 09:35:00,41.06,41.16,41.02,41.15,15700.0,33.5137,33.5954,33.4811,33.5872,15700.0
2014-05-05 09:40:00,41.16,41.33,41.09,41.27,26200.0,33.5954,33.7341,33.5382,33.6851,26200.0
2014-05-05 09:45:00,41.26,41.43,41.26,41.34,31600.0,33.677,33.8157,33.677,33.7423,31600.0
2014-05-05 09:50:00,41.36,41.59,41.35,41.5,21300.0,33.7586,33.9463,33.7504,33.8729,21300.0
2014-05-05 09:55:00,41.52,41.64,41.44,41.61,26200.0,33.8892,33.9871,33.8239,33.9627,26200.0
2014-05-05 10:00:00,41.62,41.65,41.47,41.6,21100.0,33.9708,33.9953,33.8484,33.9545,21100.0
2014-05-05 10:05:00,41.6,41.6,41.44,41.5,12900.0,33.9545,33.9545,33.8239,33.8729,12900.0
2014-05-05 10:10:00,41.49,41.56,41.49,41.55,24600.0,33.8647,33.9218,33.8647,33.9137,24600.0
2014-05-05 10:15:00,41.55,41.68,41.51,41.68,45600.0,33.9137,34.0198,33.881,34.0198,45600.0
2014-05-05 10:20:00,41.68,41.87,41.68,41.86,45200.0,34.0198,34.1749,34.0198,34.1667,45200.0
2014-05-05 10:25:00,41.84,41.88,41.7,41.72,43000.0,34.1504,34.183,34.0361,34.0524,43000.0
2014-05-05 10:30:00,41.72,41.86,41.72,41.79,26700.0,34.0524,34.1667,34.0524,34.1096,26700.0
2014-05-05 10:35:00,41.8,41.86,41.77,41.78,55800.0,34.1177,34.1667,34.0933,34.1014,55800.0
2014-05-05 10:40:00,41.77,41.93,41.77,41.84,62400.0,34.0933,34.2238,34.0933,34.1504,62400.0
2014-05-05 10:45:00,41.85,41.85,41.77,41.78,9300.0,34.1585,34.1585,34.0933,34.1014,9300.0
2014-05-05 10:50:00,41.77,41.8,41.7,41.78,29400.0,34.0933,34.1177,34.0361,34.1014,29400.0
2014-05-05 10:55:00,41.81,41.81,41.66,41.76,23000.0,34.1259,34.1259,34.0035,34.0851,23000.0
2014-05-05 11:00:00,41.71,41.74,41.6,41.6,24700.0,34.0443,34.0688,33.9545,33.9545,24700.0
2014-05-05 11:05:00,41.63,41.69,41.62,41.67,21800.0,33.979,34.028,33.9708,34.0116,21800.0
2014-05-05 11:10:00,41.68,41.68,41.62,41.63,6500.0,34.0198,34.0198,33.9708,33.979,6500.0
2014-05-05 11:15:00,41.63,41.63,41.52,41.53,19100.0,33.979,33.979,33.8892,33.8974,19100.0
2014-05-05 11:20:00,41.54,41.75,41.54,41.69,21600.0,33.9055,34.0769,33.9055,34.028,21600.0
2014-05-05 11:25:00,41.66,41.8,41.66,41.8,17300.0,34.0035,34.1177,34.0035,34.1177,17300.0
2014-05-05 11:30:00,41.81,41.9,41.81,41.9,51400.0,34.1259,34.1994,34.1259,34.1994,51400.0
2014-05-05 11:35:00,41.89,41.93,41.84,41.93,25500.0,34.1912,34.2238,34.1504,34.2238,25500.0
2014-05-05 11:40:00,41.93,42.0,41.91,41.93,53900.0,34.2238,34.281,34.2075,34.2238,53900.0
2014-05-05 11:45:00,41.94,42.0,41.91,42.0,26400.0,34.232,34.281,34.2075,34.281,26400.0
2014-05-05 11:50:00,42.0,42.14,41.93,42.0,84000.0,34.281,34.3952,34.2238,34.281,84000.0
2014-05-05 11:55:00,42.01,42.04,41.99,41.99,19600.0,34.2891,34.3136,34.2728,34.2728,19600.0
2014-05-05 12:00:00,42.0,42.06,42.0,42.03,16800.0,34.281,34.33,34.281,34.3055,16800.0
2014-05-05 12:05:00,42.03,42.04,41.98,41.99,35800.0,34.3055,34.3136,34.2647,34.2728,35800.0
2014-05-05 12:10:00,41.98,42.0,41.94,41.94,16600.0,34.2647,34.281,34.232,34.232,16600.0
2014-05-05 12:15:00,41.94,41.94,41.89,41.91,24000.0,34.232,34.232,34.1912,34.2075,24000.0
2014-05-05 12:20:00,41.92,41.94,41.89,41.94,11100.0,34.2157,34.232,34.1912,34.232,11100.0
2014-05-05 12:25:00,41.93,41.96,41.9,41.92,15800.0,34.2238,34.2483,34.1994,34.2157,15800.0
2014-05-05 12:30:00,41.92,41.93,41.9,41.92,11900.0,34.2157,34.2238,34.1994,34.2157,11900.0
2014-05-05 12:35:00,41.92,41.97,41.9,41.9,18100.0,34.2157,34.2565,34.1994,34.1994,18100.0
2014-05-05 12:40:00,41.9,41.91,41.88,41.89,12600.0,34.1994,34.2075,34.183,34.1912,12600.0
2014-05-05 12:45:00,41.89,41.91,41.83,41.84,18200.0,34.1912,34.2075,34.1422,34.1504,18200.0
2014-05-05 12:50:00,41.83,41.84,41.79,41.8,14400.0,34.1422,34.1504,34.1096,34.1177,14400.0
2014-05-05 12:55:00,41.8,41.8,41.72,41.72,13700.0,34.1177,34.1177,34.0524,34.0524,13700.0
2014-05-05 13:00:00,41.73,41.77,41.71,41.76,15500.0,34.0606,34.0933,34.0443,34.0851,15500.0
2014-05-05 13:05:00,41.75,41.8,41.73,41.73,13600.0,34.0769,34.1177,34.0606,34.0606,13600.0
2014-05-05 13:10:00,41.73,41.75,41.66,41.74,22300.0,34.0606,34.0769,34.0035,34.0688,22300.0
2014-05-05 13:15:00,41.74,41.78,41.72,41.77,17600.0,34.0688,34.1014,34.0524,34.0933,17600.0
2014-05-05 13:20:00,41.78,41.83,41.74,41.81,11900.0,34.1014,34.1422,34.0688,34.1259,11900.0
2014-05-05 13:25:00,41.81,41.83,41.76,41.76,7100.0,34.1259,34.1422,34.0851,34.0851,7100.0
2014-05-05 13:30:00,41.77,41.88,41.77,41.86,8900.0,34.0933,34.183,34.0933,34.1667,8900.0
2014-05-05 13:35:00,41.85,41.87,41.83,41.83,5900.0,34.1585,34.1749,34.1422,34.1422,5900.0
2014-05-05 13:40:00,41.83,41.89,41.8,41.89,17200.0,34.1422,34.1912,34.1177,34.1912,17200.0
2014-05-05 13:45:00,41.89,41.89,41.84,41.87,35400.0,34.1912,34.1912,34.1504,34.1749,35400.0
2014-05-05 13:50:00,41.86,41.88,41.81,41.88,11200.0,34.1667,34.183,34.1259,34.183,11200.0
2014-05-05 13:55:00,41.88,41.91,41.85,41.87,13000.0,34.183,34.2075,34.1585,34.1749,13000.0
2014-05-05 14:00:00,41.88,41.9,41.86,41.89,9100.0,34.183,34.1994,34.1667,34.1912,9100.0
2014-05-05 14:05:00,41.89,41.93,41.86,41.89,18200.0,34.1912,34.2238,34.1667,34.1912,18200.0
2014-05-05 14:10:00,41.89,41.9,41.88,41.89,8000.0,34.1912,34.1994,34.183,34.1912,8000.0
2014-05-05 14:15:00,41.89,41.93,41.88,41.93,10100.0,34.1912,34.2238,34.183,34.2238,10100.0
2014-05-05 14:20:00,41.93,41.99,41.93,41.97,20600.0,34.2238,34.2728,34.2238,34.2565,20600.0
2014-05-05 14:25:00,41.97,41.99,41.96,41.99,10300.0,34.2565,34.2728,34.2483,34.2728,10300.0
2014-05-05 14:30:00,41.99,42.12,41.99,42.12,57600.0,34.2728,34.3789,34.2728,34.3789,57600.0
2014-05-05 14:35:00,42.12,42.12,42.03,42.03,20300.0,34.3789,34.3789,34.3055,34.3055,20300.0
2014-05-05 14:40:00,42.04,42.13,42.04,42.12,37300.0,34.3136,34.3871,34.3136,34.3789,37300.0
2014-05-05 14:45:00,42.12,42.12,42.07,42.12,16800.0,34.3789,34.3789,34.3381,34.3789,16800.0
2014-05-05 14:50:00,42.13,42.15,42.08,42.11,23100.0,34.3871,34.4034,34.3463,34.3708,23100.0
2014-05-05 14:55:00,42.11,42.13,42.08,42.12,11300.0,34.3708,34.3871,34.3463,34.3789,11300.0
2014-05-05 15:00:00,42.12,42.12,42.06,42.07,22800.0,34.3789,34.3789,34.33,34.3381,22800.0
2014-05-05 15:05:00,42.07,42.09,42.03,42.09,23600.0,34.3381,34.3544,34.3055,34.3544,23600.0
2014-05-05 15:10:00,42.08,42.09,42.04,42.05,15100.0,34.3463,34.3544,34.3136,34.3218,15100.0
2014-05-05 15:15:00,42.05,42.05,42.01,42.01,25300.0,34.3218,34.3218,34.2891,34.2891,25300.0
2014-05-05 15:20:00,42.01,42.02,41.95,41.98,22300.0,34.2891,34.2973,34.2402,34.2647,22300.0
2014-05-05 15:25:00,41.98,42.0,41.95,42.0,25900.0,34.2647,34.281,34.2402,34.281,25900.0
2014-05-05 15:30:00,42.0,42.03,41.98,42.02,23000.0,34.281,34.3055,34.2647,34.2973,23000.0
2014-05-05 15:35:00,42.03,42.03,41.99,42.0,16100.0,34.3055,34.3055,34.2728,34.281,16100.0
2014-05-05 15:40:00,42.0,42.0,41.95,41.96,33900.0,34.281,34.281,34.2402,34.2483,33900.0
2014-05-05 15:45:00,41.96,42.0,41.96,41.97,35000.0,34.2483,34.281,34.2483,34.2565,35000.0
2014-05-05 15:50:00,41.98,42.02,41.97,41.98,39500.0,34.2647,34.2973,34.2565,34.2647,39500.0
2014-05-05 15:55:00,41.99,42.02,41.95,41.98,101100.0,34.2728,34.2973,34.2402,34.2647,101100.0
2014-05-06 09:30:00,42.06,42.16,41.82,42.0,59200.0,34.33,34.4116,34.1341,34.281,59200.0
2014-05-06 09:35:00,41.96,42.01,41.89,41.95,18100.0,34.2483,34.2891,34.1912,34.2402,18100.0
2014-05-06 09:40:00,41.95,41.95,41.78,41.82,23300.0,34.2402,34.2402,34.1014,34.1341,23300.0
2014-05-06 09:45:00,41.85,41.89,41.71,41.86,22800.0,34.1585,34.1912,34.0443,34.1667,22800.0
2014-05-06 09:50:00,41.84,41.86,41.58,41.78,35900.0,34.1504,34.1667,33.9382,34.1014,35900.0
2014-05-06 09:55:00,41.8,41.8,41.65,41.76,16800.0,34.1177,34.1177,33.9953,34.0851,16800.0
2014-05-06 10:00:00,41.75,41.82,41.65,41.74,28700.0,34.0769,34.1341,33.9953,34.0688,28700.0
2014-05-06 10:05:00,41.74,41.76,41.66,41.74,24900.0,34.0688,34.0851,34.0035,34.0688,24900.0
2014-05-06 10:10:00,41.77,41.83,41.73,41.82,52000.0,34.0933,34.1422,34.0606,34.1341,52000.0
2014-05-06 10:15:00,41.83,41.93,41.82,41.85,20700.0,34.1422,34.2238,34.1341,34.1585,20700.0
2014-05-06 10:20:00,41.83,41.92,41.81,41.85,20600.0,34.1422,34.2157,34.1259,34.1585,20600.0
2014-05-06 10:25:00,41.86,41.86,41.76,41.78,15300.0,34.1667,34.1667,34.0851,34.1014,15300.0
2014-05-06 10:30:00,41.79,41.85,41.78,41.81,81600.0,34.1096,34.1585,34.1014,34.1259,81600.0
2014-05-06 10:35:00,41.8,41.83,41.76,41.76,17100.0,34.1177,34.1422,34.0851,34.0851,17100.0
2014-05-06 10:40:00,41.76,41.76,41.69,41.73,118200.0,34.0851,34.0851,34.028,34.0606,118200.0
2014-05-06 10:45:00,41.73,41.73,41.6,41.66,29400.0,34.0606,34.0606,33.9545,34.0035,29400.0
2014-05-06 10:50:00,41.66,41.66,41.45,41.45,29400.0,34.0035,34.0035,33.8321,33.8321,29400.0
2014-05-06 10:55:00,41.47,41.51,41.37,41.4,30300.0,33.8484,33.881,33.7668,33.7913,30300.0
2014-05-06 11:00:00,41.4,41.48,41.31,41.48,30600.0,33.7913,33.8565,33.7178,33.8565,30600.0
2014-05-06 11:05:00,41.48,41.49,41.35,41.41,35200.0,33.8565,33.8647,33.7504,33.7994,35200.0
2014-05-06 11:10:00,41.42,41.54,41.4,41.47,37800.0,33.8076,33.9055,33.7913,33.8484,37800.0
2014-05-06 11:15:00,41.49,41.57,41.47,41.57,16300.0,33.8647,33.93,33.8484,33.93,16300.0
2014-05-06 11:20:00,41.57,41.66,41.56,41.64,16500.0,33.93,34.0035,33.9218,33.9871,16500.0
2014-05-06 11:25:00,41.63,41.63,41.52,41.56,11100.0,33.979,33.979,33.8892,33.9218,11100.0
2014-05-06 11:30:00,41.57,41.65,41.55,41.59,9900.0,33.93,33.9953,33.9137,33.9463,9900.0
2014-05-06 11:35:00,41.59,41.64,41.51,41.64,8500.0,33.9463,33.9871,33.881,33.9871,8500.0
2014-05-06 11:40:00,41.62,41.67,41.6,41.6,5800.0,33.9708,34.0116,33.9545,33.9545,5800.0
2014-05-06 11:45:00,41.59,41.63,41.58,41.63,8200.0,33.9463,33.979,33.9382,33.979,8200.0
2014-05-06 11:50:00,41.64,41.67,41.57,41.61,14900.0,33.9871,34.0116,33.93,33.9627,14900.0
2014-05-06 11:55:00,41.64,41.73,41.64,41.72,4200.0,33.9871,34.0606,33.9871,34.0524,4200.0
2014-05-06 12:00:00,41.73,41.75,41.67,41.67,13000.0,34.0606,34.0769,34.0116,34.0116,13000.0
2014-05-06 12:05:00,41.68,41.69,41.66,41.68,6500.0,34.0198,34.028,34.0035,34.0198,6500.0
2014-05-06 12:10:00,41.7,41.7,41.66,41.67,4200.0,34.0361,34.0361,34.0035,34.0116,4200.0
2014-05-06 12:15:00,41.67,41.67,41.64,41.65,8400.0,34.0116,34.0116,33.9871,33.9953,8400.0
2014-05-06 12:20:00,41.65,41.69,41.58,41.67,12500.0,33.9953,34.028,33.9382,34.0116,12500.0
2014-05-06 12:25:00,41.66,41.69,41.62,41.68,5300.0,34.0035,34.028,33.9708,34.0198,5300.0
2014-05-06 12:30:00,41.67,41.69,41.66,41.66,8300.0,34.0116,34.028,34.0035,34.0035,8300.0
2014-05-06 12:35:00,41.67,41.73,41.67,41.73,4900.0,34.0116,34.0606,34.0116,34.0606,4900.0
2014-05-06 12:40:00,41.73,41.73,41.72,41.72,6500.0,34.0606,34.0606,34.0524,34.0524,6500.0
2014-05-06 12:45:00,41.73,41.73,41.67,41.68,10100.0,34.0606,34.0606,34.0116,34.0198,10100.0
2014-05-06 12:50:00,41.68,41.7,41.65,41.66,12900.0,34.0198,34.0361,33.9953,34.0035,12900.0
2014-05-06 12:55:00,41.66,41.69,41.64,41.64,9800.0,34.0035,34.028,33.9871,33.9871,9800.0
2014-05-06 13:00:00,41.64,41.67,41.63,41.65,7200.0,33.9871,34.0116,33.979,33.9953,7200.0
2014-05-06 13:05:00,41.65,41.66,41.53,41.55,26200.0,33.9953,34.0035,33.8974,33.9137,26200.0
2014-05-06 13:10:00,41.54,41.58,41.51,41.52,12500.0,33.9055,33.9382,33.881,33.8892,12500.0
2014-05-06 13:15:00,41.51,41.51,41.47,41.48,13800.0,33.881,33.881,33.8484,33.8565,13800.0
2014-05-06 13:20:00,41.49,41.52,41.45,41.52,40000.0,33.8647,33.8892,33.8321,33.8892,40000.0
2014-05-06 13:25:00,41.5,41.5,41.44,41.45,13200.0,33.8729,33.8729,33.8239,33.8321,13200.0
2014-05-06 13:30:00,41.45,41.49,41.43,41.49,7600.0,33.8321,33.8647,33.8157,33.8647,7600.0
2014-05-06 13:35:00,41.5,41.5,41.42,41.42,12700.0,33.8729,33.8729,33.8076,33.8076,12700.0
2014-05-06 13:40:00,41.41,41.41,41.28,41.29,24300.0,33.7994,33.7994,33.6933,33.7015,24300.0
2014-05-06 13:45:00,41.28,41.37,41.27,41.33,23600.0,33.6933,33.7668,33.6851,33.7341,23600.0
2014-05-06 13:50:00,41.34,41.43,41.34,41.41,25800.0,33.7423,33.8157,33.7423,33.7994,25800.0
2014-05-06 13:55:00,41.41,41.44,41.38,41.39,30500.0,33.7994,33.8239,33.7749,33.7831,30500.0
2014-05-06 14:00:00,41.38,41.4,41.33,41.35,17800.0,33.7749,33.7913,33.7341,33.7504,17800.0
2014-05-06 14:05:00,41.35,41.45,41.3,41.43,29200.0,33.7504,33.8321,33.7096,33.8157,29200.0
2014-05-06 14:10:00,41.42,41.5,41.41,41.5,20900.0,33.8076,33.8729,33.7994,33.8729,20900.0
2014-05-06 14:15:00,41.49,41.52,41.48,41.5,12000.0,33.8647,33.8892,33.8565,33.8729,12000.0
2014-05-06 14:20:00,41.49,41.49,41.38,41.38,25900.0,33.8647,33.8647,33.7749,33.7749,25900.0
2014-05-06 14:25:00,41.37,41.39,41.34,41.38,10300.0,33.7668,33.7831,33.7423,33.7749,10300.0
2014-05-06 14:30:00,41.37,41.4,41.29,41.39,22400.0,33.7668,33.7913,33.7015,33.7831,22400.0
2014-05-06 14:35:00,41.39,41.4,41.35,41.38,18600.0,33.7831,33.7913,33.7504,33.7749,18600.0
2014-05-06 14:40:00,41.39,41.43,41.38,41.38,12400.0,33.7831,33.8157,33.7749,33.7749,12400.0
2014-05-06 14:45:00,41.39,41.41,41.38,41.38,12100.0,33.7831,33.7994,33.7749,33.7749,12100.0
2014-05-06 14:50:00,41.38,41.4,41.36,41.4,9000.0,33.7749,33.7913,33.7586,33.7913,9000.0
2014-05-06 14:55:00,41.4,41.41,41.34,41.4,18800.0,33.7913,33.7994,33.7423,33.7913,18800.0
2014-05-06 15:00:00,41.39,41.39,41.29,41.33,25500.0,33.7831,33.7831,33.7015,33.7341,25500.0
2014-05-06 15:05:00,41.35,41.39,41.34,41.37,14700.0,33.7504,33.7831,33.7423,33.7668,14700.0
2014-05-06 15:10:00,41.37,41.44,41.36,41.4,25500.0,33.7668,33.8239,33.7586,33.7913,25500.0
2014-05-06 15:15:00,41.41,41.47,41.4,41.43,24500.0,33.7994,33.8484,33.7913,33.8157,24500.0
2014-05-06 15:20:00,41.44,41.5,41.43,41.43,27400.0,33.8239,33.8729,33.8157,33.8157,27400.0
2014-05-06 15:25:00,41.43,41.44,41.4,41.4,21800.0,33.8157,33.8239,33.7913,33.7913,21800.0
2014-05-06 15:30:00,41.4,41.42,41.37,41.4,33000.0,33.7913,33.8076,33.7668,33.7913,33000.0
2014-05-06 15:35:00,41.39,41.41,41.37,41.41,30100.0,33.7831,33.7994,33.7668,33.7994,30100.0
2014-05-06 15:40:00,41.41,41.41,41.37,41.41,23600.0,33.7994,33.7994,33.7668,33.7994,23600.0
2014-05-06 15:45:00,41.41,41.41,41.38,41.39,18800.0,33.7994,33.7994,33.7749,33.7831,18800.0
2014-05-06 15:50:00,41.39,41.42,41.34,41.36,99700.0,33.7831,33.8076,33.7423,33.7586,99700.0
2014-05-06 15:55:00,41.35,41.39,41.35,41.37,87400.0,33.7504,33.7831,33.7504,33.7668,87400.0
2014-05-07 09:30:00,41.51,41.54,41.3,41.5,55700.0,33.881,33.9055,33.7096,33.8729,55700.0
2014-05-07 09:35:00,41.48,41.5,41.35,41.4,22500.0,33.8565,33.8729,33.7504,33.7913,22500.0
2014-05-07 09:40:00,41.38,41.41,41.2,41.2,38000.0,33.7749,33.7994,33.628,33.628,38000.0
2014-05-07 09:45:00,41.21,41.28,41.01,41.28,46100.0,33.6362,33.6933,33.4729,33.6933,46100.0
2014-05-07 09:50:00,41.27,41.32,41.04,41.1,16400.0,33.6851,33.726,33.4974,33.5464,16400.0
2014-05-07 09:55:00,41.11,41.2,40.86,40.9,40200.0,33.5545,33.628,33.3505,33.3831,40200.0
2014-05-07 10:00:00,40.87,40.96,40.73,40.86,78200.0,33.3587,33.4321,33.2444,33.3505,78200.0
2014-05-07 10:05:00,40.87,40.87,40.52,40.58,83000.0,33.3587,33.3587,33.073,33.122,83000.0
2014-05-07 10:10:00,40.58,40.61,40.3,40.31,101300.0,33.122,33.1464,32.8934,32.9016,101300.0
2014-05-07 10:15:00,40.31,40.44,40.24,40.39,65400.0,32.9016,33.0077,32.8444,32.9669,65400.0
2014-05-07 10:20:00,40.4,40.4,40.14,40.15,53100.0,32.975,32.975,32.7628,32.771,53100.0
2014-05-07 10:25:00,40.19,40.25,40.12,40.22,57900.0,32.8036,32.8526,32.7465,32.8281,57900.0
2014-05-07 10:30:00,40.21,40.27,40.16,40.21,52600.0,32.82,32.8689,32.7791,32.82,52600.0
2014-05-07 10:35:00,40.21,40.43,40.18,40.36,60900.0,32.82,32.9995,32.7955,32.9424,60900.0
2014-05-07 10:40:00,40.37,40.41,40.24,40.29,81700.0,32.9506,32.9832,32.8444,32.8853,81700.0
2014-05-07 10:45:00,40.29,40.31,40.21,40.25,46000.0,32.8853,32.9016,32.82,32.8526,46000.0
2014-05-07 10:50:00,40.26,40.36,40.25,40.3,36900.0,32.8608,32.9424,32.8526,32.8934,36900.0
2014-05-07 10:55:00,40.31,40.35,40.27,40.31,26600.0,32.9016,32.9342,32.8689,32.9016,26600.0
2014-05-07 11:00:00,40.31,40.41,40.23,40.37,33400.0,32.9016,32.9832,32.8363,32.9506,33400.0
2014-05-07 11:05:00,40.36,40.36,40.23,40.29,34000.0,32.9424,32.9424,32.8363,32.8853,34000.0
2014-05-07 11:10:00,40.29,40.36,40.26,40.36,31300.0,32.8853,32.9424,32.8608,32.9424,31300.0
2014-05-07 11:15:00,40.36,40.38,40.23,40.23,18600.0,32.9424,32.9587,32.8363,32.8363,18600.0
2014-05-07 11:20:00,40.22,40.25,40.12,40.12,35400.0,32.8281,32.8526,32.7465,32.7465,35400.0
2014-05-07 11:25:00,40.12,40.12,39.95,40.07,155600.0,32.7465,32.7465,32.6077,32.7057,155600.0
2014-05-07 11:30:00,40.07,40.28,40.07,40.26,42300.0,32.7057,32.8771,32.7057,32.8608,42300.0
2014-05-07 11:35:00,40.25,40.37,40.22,40.35,33900.0,32.8526,32.9506,32.8281,32.9342,33900.0
2014-05-07 11:40:00,40.38,40.57,40.35,40.57,36000.0,32.9587,33.1138,32.9342,33.1138,36000.0
2014-05-07 11:45:00,40.59,40.69,40.54,40.59,34900.0,33.1301,33.2117,33.0893,33.1301,34900.0
2014-05-07 11:50:00,40.59,40.71,40.59,40.71,25000.0,33.1301,33.2281,33.1301,33.2281,25000.0
2014-05-07 11:55:00,40.74,40.81,40.72,40.74,23600.0,33.2526,33.3097,33.2362,33.2526,23600.0
2014-05-07 12:00:00,40.73,40.75,40.68,40.7,17600.0,33.2444,33.2607,33.2036,33.2199,17600.0
2014-05-07 12:05:00,40.67,40.7,40.61,40.69,48100.0,33.1954,33.2199,33.1464,33.2117,48100.0
2014-05-07 12:10:00,40.7,40.71,40.67,40.67,11900.0,33.2199,33.2281,33.1954,33.1954,11900.0
2014-05-07 12:15:00,40.68,40.75,40.68,40.75,28300.0,33.2036,33.2607,33.2036,33.2607,28300.0
2014-05-07 12:20:00,40.75,40.76,40.72,40.75,12000.0,33.2607,33.2689,33.2362,33.2607,12000.0
2014-05-07 12:25:00,40.76,40.76,40.69,40.7,17800.0,33.2689,33.2689,33.2117,33.2199,17800.0
2014-05-07 12:30:00,40.7,40.7,40.65,40.68,13700.0,33.2199,33.2199,33.1791,33.2036,13700.0
2014-05-07 12:35:00,40.7,40.71,40.68,40.71,13100.0,33.2199,33.2281,33.2036,33.2281,13100.0
2014-05-07 12:40:00,40.71,40.71,40.62,40.62,17700.0,33.2281,33.2281,33.1546,33.1546,17700.0
2014-05-07 12:45:00,40.63,40.65,40.61,40.62,13800.0,33.1628,33.1791,33.1464,33.1546,13800.0
2014-05-07 12:50:00,40.62,40.65,40.6,40.6,12100.0,33.1546,33.1791,33.1383,33.1383,12100.0
2014-05-07 12:55:00,40.6,40.63,40.57,40.62,12000.0,33.1383,33.1628,33.1138,33.1546,12000.0
2014-05-07 13:00:00,40.61,40.65,40.59,40.62,18200.0,33.1464,33.1791,33.1301,33.1546,18200.0
2014-05-07 13:05:00,40.63,40.68,40.48,40.57,27700.0,33.1628,33.2036,33.0403,33.1138,27700.0
2014-05-07 13:10:00,40.58,40.68,40.56,40.67,13200.0,33.122,33.2036,33.1056,33.1954,13200.0
2014-05-07 13:15:00,40.68,40.84,40.64,40.84,27700.0,33.2036,33.3342,33.1709,33.3342,27700.0
2014-05-07 13:20:00,40.85,40.94,40.84,40.94,20000.0,33.3423,33.4158,33.3342,33.4158,20000.0
2014-05-07 13:25:00,40.94,40.95,40.84,40.89,21700.0,33.4158,33.424,33.3342,33.375,21700.0
2014-05-07 13:30:00,40.89,40.95,40.88,40.94,22900.0,33.375,33.424,33.3668,33.4158,22900.0
2014-05-07 13:35:00,40.95,40.95,40.85,40.85,41200.0,33.424,33.424,33.3423,33.3423,41200.0
2014-05-07 13:40:00,40.86,40.86,40.82,40.86,15100.0,33.3505,33.3505,33.3178,33.3505,15100.0
2014-05-07 13:45:00,40.86,40.86,40.78,40.79,14100.0,33.3505,33.3505,33.2852,33.2934,14100.0
2014-05-07 13:50:00,40.8,40.83,40.76,40.8,16100.0,33.3015,33.326,33.2689,33.3015,16100.0
2014-05-07 13:55:00,40.81,40.81,40.68,40.68,19000.0,33.3097,33.3097,33.2036,33.2036,19000.0
2014-05-07 14:00:00,40.68,40.77,40.68,40.73,17500.0,33.2036,33.277,33.2036,33.2444,17500.0
2014-05-07 14:05:00,40.72,40.83,40.71,40.79,18100.0,33.2362,33.326,33.2281,33.2934,18100.0
2014-05-07 14:10:00,40.8,40.8,40.72,40.78,26800.0,33.3015,33.3015,33.2362,33.2852,26800.0
2014-05-07 14:15:00,40.8,40.92,40.8,40.88,18500.0,33.3015,33.3995,33.3015,33.3668,18500.0
2014-05-07 14:20:00,40.88,40.94,40.87,40.87,16600.0,33.3668,33.4158,33.3587,33.3587,16600.0
2014-05-07 14:25:00,40.87,40.94,40.85,40.91,25200.0,33.3587,33.4158,33.3423,33.3913,25200.0
2014-05-07 14:30:00,40.91,40.99,40.91,40.91,59800.0,33.3913,33.4566,33.3913,33.3913,59800.0
2014-05-07 14:35:00,40.91,40.94,40.89,40.91,32200.0,33.3913,33.4158,33.375,33.3913,32200.0
2014-05-07 14:40:00,40.92,40.96,40.92,40.94,28000.0,33.3995,33.4321,33.3995,33.4158,28000.0
2014-05-07 14:45:00,40.94,40.96,40.9,40.9,21100.0,33.4158,33.4321,33.3831,33.3831,21100.0
2014-05-07 14:50:00,40.9,40.9,40.79,40.81,32900.0,33.3831,33.3831,33.2934,33.3097,32900.0
2014-05-07 14:55:00,40.81,40.91,40.81,40.89,13100.0,33.3097,33.3913,33.3097,33.375,13100.0
2014-05-07 15:00:00,40.89,40.93,40.81,40.82,21400.0,33.375,33.4076,33.3097,33.3178,21400.0
2014-05-07 15:05:00,40.83,40.94,40.83,40.89,20000.0,33.326,33.4158,33.326,33.375,20000.0
2014-05-07 15:10:00,40.9,40.94,40.88,40.88,18400.0,33.3831,33.4158,33.3668,33.3668,18400.0
2014-05-07 15:15:00,40.88,40.88,40.81,40.81,28500.0,33.3668,33.3668,33.3097,33.3097,28500.0
2014-05-07 15:20:00,40.81,40.85,40.77,40.84,29800.0,33.3097,33.3423,33.277,33.3342,29800.0
2014-05-07 15:25:00,40.84,40.86,40.79,40.8,33600.0,33.3342,33.3505,33.2934,33.3015,33600.0
2014-05-07 15:30:00,40.82,40.88,40.8,40.87,31200.0,33.3178,33.3668,33.3015,33.3587,31200.0
2014-05-07 15:35:00,40.87,40.89,40.84,40.87,61800.0,33.3587,33.375,33.3342,33.3587,61800.0
2014-05-07 15:40:00,40.87,40.96,40.85,40.95,49000.0,33.3587,33.4321,33.3423,33.424,49000.0
2014-05-07 15:45:00,40.96,40.98,40.94,40.97,52200.0,33.4321,33.4484,33.4158,33.4403,52200.0
2014-05-07 15:50:00,40.97,41.02,40.96,41.01,44400.0,33.4403,33.4811,33.4321,33.4729,44400.0
2014-05-07 15:55:00,41.02,41.08,41.01,41.05,115700.0,33.4811,33.5301,33.4729,33.5056,115700.0
2014-05-08 09:30:00,40.99,40.99,40.67,40.69,38300.0,33.4566,33.4566,33.1954,33.2117,38300.0
2014-05-08 09:35:00,40.69,41.1,40.69,41.1,28100.0,33.2117,33.5464,33.2117,33.5464,28100.0
2014-05-08 09:40:00,41.12,41.33,41.12,41.33,29600.0,33.5627,33.7341,33.5627,33.7341,29600.0
2014-05-08 09:45:00,41.32,41.42,41.24,41.4,29900.0,33.726,33.8076,33.6607,33.7913,29900.0
2014-05-08 09:50:00,41.4,41.51,41.37,41.37,42700.0,33.7913,33.881,33.7668,33.7668,42700.0
2014-05-08 09:55:00,41.36,41.48,41.3,41.39,34100.0,33.7586,33.8565,33.7096,33.7831,34100.0
2014-05-08 10:00:00,41.45,41.61,41.45,41.61,41700.0,33.8321,33.9627,33.8321,33.9627,41700.0
2014-05-08 10:05:00,41.6,41.72,41.59,41.61,42200.0,33.9545,34.0524,33.9463,33.9627,42200.0
2014-05-08 10:10:00,41.61,41.8,41.61,41.77,40000.0,33.9627,34.1177,33.9627,34.0933,40000.0
2014-05-08 10:15:00,41.76,41.83,41.71,41.72,42100.0,34.0851,34.1422,34.0443,34.0524,42100.0
2014-05-08 10:20:00,41.72,41.92,41.71,41.92,36000.0,34.0524,34.2157,34.0443,34.2157,36000.0
2014-05-08 10:25:00,41.92,41.94,41.86,41.89,24100.0,34.2157,34.232,34.1667,34.1912,24100.0
2014-05-08 10:30:00,41.87,41.92,41.82,41.88,28400.0,34.1749,34.2157,34.1341,34.183,28400.0
2014-05-08 10:35:00,41.89,41.92,41.82,41.9,15300.0,34.1912,34.2157,34.1341,34.1994,15300.0
2014-05-08 10:40:00,41.9,41.94,41.84,41.86,17400.0,34.1994,34.232,34.1504,34.1667,17400.0
2014-05-08 10:45:00,41.87,41.89,41.76,41.78,13100.0,34.1749,34.1912,34.0851,34.1014,13100.0
2014-05-08 10:50:00,41.78,41.88,41.73,41.85,28200.0,34.1014,34.183,34.0606,34.1585,28200.0
2014-05-08 10:55:00,41.85,41.85,41.75,41.81,18500.0,34.1585,34.1585,34.0769,34.1259,18500.0
2014-05-08 11:00:00,41.82,41.93,41.8,41.84,29200.0,34.1341,34.2238,34.1177,34.1504,29200.0
2014-05-08 11:05:00,41.84,41.97,41.84,41.94,33600.0,34.1504,34.2565,34.1504,34.232,33600.0
2014-05-08 11:10:00,41.95,41.98,41.8,41.83,23900.0,34.2402,34.2647,34.1177,34.1422,23900.0
2014-05-08 11:15:00,41.85,41.94,41.84,41.93,14800.0,34.1585,34.232,34.1504,34.2238,14800.0
2014-05-08 11:20:00,41.93,41.98,41.91,41.95,40800.0,34.2238,34.2647,34.2075,34.2402,40800.0
2014-05-08 11:25:00,41.95,42.0,41.95,41.99,23700.0,34.2402,34.281,34.2402,34.2728,23700.0
2014-05-08 11:30:00,41.99,42.05,41.98,42.04,71100.0,34.2728,34.3218,34.2647,34.3136,71100.0
2014-05-08 11:35:00,42.03,42.2,42.03,42.09,47300.0,34.3055,34.4442,34.3055,34.3544,47300.0
2014-05-08 11:40:00,42.09,42.22,42.09,42.21,52600.0,34.3544,34.4605,34.3544,34.4524,52600.0
2014-05-08 11:45:00,42.19,42.34,42.19,42.32,40600.0,34.4361,34.5585,34.4361,34.5422,40600.0
2014-05-08 11:50:00,42.33,42.39,42.29,42.34,51500.0,34.5503,34.5993,34.5177,34.5585,51500.0
2014-05-08 11:55:00,42.34,42.45,42.33,42.35,69700.0,34.5585,34.6483,34.5503,34.5667,69700.0
2014-05-08 12:00:00,42.35,42.38,42.24,42.24,34600.0,34.5667,34.5911,34.4769,34.4769,34600.0
2014-05-08 12:05:00,42.23,42.23,42.09,42.13,72400.0,34.4687,34.4687,34.3544,34.3871,72400.0
2014-05-08 12:10:00,42.14,42.14,42.1,42.1,34700.0,34.3952,34.3952,34.3626,34.3626,34700.0
2014-05-08 12:15:00,42.09,42.2,42.09,42.16,31900.0,34.3544,34.4442,34.3544,34.4116,31900.0
2014-05-08 12:20:00,42.16,42.2,42.14,42.16,26100.0,34.4116,34.4442,34.3952,34.4116,26100.0
2014-05-08 12:25:00,42.16,42.21,42.11,42.19,17400.0,34.4116,34.4524,34.3708,34.4361,17400.0
2014-05-08 12:30:00,42.2,42.23,42.18,42.22,19300.0,34.4442,34.4687,34.4279,34.4605,19300.0
2014-05-08 12:35:00,42.21,42.23,42.16,42.22,21200.0,34.4524,34.4687,34.4116,34.4605,21200.0
2014-05-08 12:40:00,42.21,42.23,42.07,42.07,29800.0,34.4524,34.4687,34.3381,34.3381,29800.0
2014-05-08 12:45:00,42.07,42.09,42.02,42.03,15600.0,34.3381,34.3544,34.2973,34.3055,15600.0
2014-05-08 12:50:00,42.02,42.04,41.91,41.94,51900.0,34.2973,34.3136,34.2075,34.232,51900.0
2014-05-08 12:55:00,41.94,42.03,41.86,42.03,38100.0,34.232,34.3055,34.1667,34.3055,38100.0
2014-05-08 13:00:00,42.02,42.13,41.96,42.12,29700.0,34.2973,34.3871,34.2483,34.3789,29700.0
2014-05-08 13:05:00,42.13,42.15,42.05,42.05,27900.0,34.3871,34.4034,34.3218,34.3218,27900.0
2014-05-08 13:10:00,42.06,42.06,41.94,41.94,21800.0,34.33,34.33,34.232,34.232,21800.0
2014-05-08 13:15:00,41.94,41.95,41.89,41.89,16200.0,34.232,34.2402,34.1912,34.1912,16200.0
2014-05-08 13:20:00,41.9,41.9,41.79,41.8,28000.0,34.1994,34.1994,34.1096,34.1177,28000.0
2014-05-08 13:25:00,41.81,41.9,41.81,41.85,10000.0,34.1259,34.1994,34.1259,34.1585,10000.0
2014-05-08 13:30:00,41.85,41.94,41.84,41.91,65700.0,34.1585,34.232,34.1504,34.2075,65700.0
2014-05-08 13:35:00,41.92,41.98,41.84,41.84,24400.0,34.2157,34.2647,34.1504,34.1504,24400.0
2014-05-08 13:40:00,41.83,41.97,41.83,41.97,49200.0,34.1422,34.2565,34.1422,34.2565,49200.0
2014-05-08 13:45:00,41.98,42.0,41.87,41.87,22700.0,34.2647,34.281,34.1749,34.1749,22700.0
2014-05-08 13:50:00,41.87,41.93,41.79,41.85,29700.0,34.1749,34.2238,34.1096,34.1585,29700.0
2014-05-08 13:55:00,41.84,41.86,41.76,41.83,14500.0,34.1504,34.1667,34.0851,34.1422,14500.0
2014-05-08 14:00:00,41.83,41.86,41.7,41.7,22700.0,34.1422,34.1667,34.0361,34.0361,22700.0
2014-05-08 14:05:00,41.7,41.73,41.65,41.67,25400.0,34.0361,34.0606,33.9953,34.0116,25400.0
2014-05-08 14:10:00,41.66,41.67,41.57,41.62,20100.0,34.0035,34.0116,33.93,33.9708,20100.0
2014-05-08 14:15:00,41.63,41.69,41.58,41.69,13200.0,33.979,34.028,33.9382,34.028,13200.0
2014-05-08 14:20:00,41.69,41.75,41.68,41.72,20200.0,34.028,34.0769,34.0198,34.0524,20200.0
2014-05-08 14:25:00,41.75,41.84,41.67,41.78,36900.0,34.0769,34.1504,34.0116,34.1014,36900.0
2014-05-08 14:30:00,41.78,41.78,41.67,41.73,21600.0,34.1014,34.1014,34.0116,34.0606,21600.0
2014-05-08 14:35:00,41.75,41.76,41.58,41.62,38200.0,34.0769,34.0851,33.9382,33.9708,38200.0
2014-05-08 14:40:00,41.61,41.68,41.55,41.55,50600.0,33.9627,34.0198,33.9137,33.9137,50600.0
2014-05-08 14:45:00,41.54,41.56,41.41,41.45,37400.0,33.9055,33.9218,33.7994,33.8321,37400.0
2014-05-08 14:50:00,41.44,41.54,41.4,41.44,41000.0,33.8239,33.9055,33.7913,33.8239,41000.0
2014-05-08 14:55:00,41.44,41.56,41.42,41.49,26300.0,33.8239,33.9218,33.8076,33.8647,26300.0
2014-05-08 15:00:00,41.5,41.51,41.39,41.45,55200.0,33.8729,33.881,33.7831,33.8321,55200.0
2014-05-08 15:05:00,41.45,41.5,41.4,41.42,42500.0,33.8321,33.8729,33.7913,33.8076,42500.0
2014-05-08 15:10:00,41.42,41.5,41.37,41.48,36600.0,33.8076,33.8729,33.7668,33.8565,36600.0
2014-05-08 15:15:00,41.48,41.54,41.4,41.51,54700.0,33.8565,33.9055,33.7913,33.881,54700.0
2014-05-08 15:20:00,41.52,41.59,41.48,41.56,54900.0,33.8892,33.9463,33.8565,33.9218,54900.0
2014-05-08 15:25:00,41.56,41.69,41.54,41.65,38100.0,33.9218,34.028,33.9055,33.9953,38100.0
2014-05-08 15:30:00,41.64,41.65,41.53,41.62,40300.0,33.9871,33.9953,33.8974,33.9708,40300.0
2014-05-08 15:35:00,41.62,41.64,41.51,41.54,43600.0,33.9708,33.9871,33.881,33.9055,43600.0
2014-05-08 15:40:00,41.53,41.54,41.41,41.43,63200.0,33.8974,33.9055,33.7994,33.8157,63200.0
2014-05-08 15:45:00,41.44,41.45,41.41,41.43,25900.0,33.8239,33.8321,33.7994,33.8157,25900.0
2014-05-08 15:50:00,41.43,41.46,41.42,41.44,64200.0,33.8157,33.8402,33.8076,33.8239,64200.0
2014-05-08 15:55:00,41.43,41.46,41.41,41.45,84800.0,33.8157,33.8402,33.7994,33.8321,84800.0
2014-05-09 09:30:00,41.14,41.44,40.69,41.04,68100.0,33.6684,33.9139,33.3001,33.5865,68100.0
2014-05-09 09:35:00,41.05,41.26,40.94,40.94,13500.0,33.5947,33.7666,33.5047,33.5047,13500.0
2014-05-09 09:40:00,40.93,41.07,40.85,40.88,28900.0,33.4965,33.6111,33.431,33.4556,28900.0
2014-05-09 09:45:00,40.88,41.19,40.85,41.18,25200.0,33.4556,33.7093,33.431,33.7011,25200.0
2014-05-09 09:50:00,41.18,41.25,41.02,41.15,16000.0,33.7011,33.7584,33.5702,33.6765,16000.0
2014-05-09 09:55:00,41.12,41.34,41.07,41.25,17500.0,33.652,33.832,33.6111,33.7584,17500.0
2014-05-09 10:00:00,41.24,41.24,40.99,41.0,35200.0,33.7502,33.7502,33.5456,33.5538,35200.0
2014-05-09 10:05:00,40.99,41.17,40.99,41.09,14600.0,33.5456,33.6929,33.5456,33.6274,14600.0
2014-05-09 10:10:00,41.09,41.29,41.05,41.21,24400.0,33.6274,33.7911,33.5947,33.7257,24400.0
2014-05-09 10:15:00,41.24,41.38,41.18,41.22,27000.0,33.7502,33.8648,33.7011,33.7338,27000.0
2014-05-09 10:20:00,41.21,41.23,41.1,41.21,18300.0,33.7257,33.742,33.6356,33.7257,18300.0
2014-05-09 10:25:00,41.21,41.26,41.12,41.17,18600.0,33.7257,33.7666,33.652,33.6929,18600.0
2014-05-09 10:30:00,41.17,41.21,41.02,41.04,24500.0,33.6929,33.7257,33.5702,33.5865,24500.0
2014-05-09 10:35:00,41.07,41.13,41.01,41.07,28700.0,33.6111,33.6602,33.562,33.6111,28700.0
2014-05-09 10:40:00,41.07,41.11,40.92,40.95,39000.0,33.6111,33.6438,33.4883,33.5129,39000.0
2014-05-09 10:45:00,40.96,40.96,40.81,40.94,32400.0,33.5211,33.5211,33.3983,33.5047,32400.0
2014-05-09 10:50:00,40.93,40.95,40.89,40.91,30900.0,33.4965,33.5129,33.4638,33.4801,30900.0
2014-05-09 10:55:00,40.91,40.92,40.85,40.86,41400.0,33.4801,33.4883,33.431,33.4392,41400.0
2014-05-09 11:00:00,40.86,40.95,40.81,40.93,26400.0,33.4392,33.5129,33.3983,33.4965,26400.0
2014-05-09 11:05:00,40.92,40.94,40.88,40.88,21900.0,33.4883,33.5047,33.4556,33.4556,21900.0
2014-05-09 11:10:00,40.88,40.9,40.84,40.86,17900.0,33.4556,33.472,33.4228,33.4392,17900.0
2014-05-09 11:15:00,40.85,40.94,40.84,40.91,11800.0,33.431,33.5047,33.4228,33.4801,11800.0
2014-05-09 11:20:00,40.93,41.04,40.91,41.04,13600.0,33.4965,33.5865,33.4801,33.5865,13600.0
2014-05-09 11:25:00,41.01,41.06,40.95,41.06,8000.0,33.562,33.6029,33.5129,33.6029,8000.0
2014-05-09 11:30:00,41.08,41.13,41.04,41.12,18300.0,33.6193,33.6602,33.5865,33.652,18300.0
2014-05-09 11:35:00,41.12,41.29,41.12,41.21,24200.0,33.652,33.7911,33.652,33.7257,24200.0
2014-05-09 11:40:00,41.21,41.22,41.15,41.18,16800.0,33.7257,33.7338,33.6765,33.7011,16800.0
2014-05-09 11:45:00,41.19,41.28,41.16,41.27,20600.0,33.7093,33.7829,33.6847,33.7748,20600.0
2014-05-09 11:50:00,41.27,41.27,41.16,41.19,7200.0,33.7748,33.7748,33.6847,33.7093,7200.0
2014-05-09 11:55:00,41.19,41.26,41.19,41.19,8100.0,33.7093,33.7666,33.7093,33.7093,8100.0
2014-05-09 12:00:00,41.18,41.25,41.16,41.16,7900.0,33.7011,33.7584,33.6847,33.6847,7900.0
2014-05-09 12:05:00,41.16,41.16,41.08,41.09,14300.0,33.6847,33.6847,33.6193,33.6274,14300.0
2014-05-09 12:10:00,41.09,41.13,41.07,41.11,4200.0,33.6274,33.6602,33.6111,33.6438,4200.0
2014-05-09 12:15:00,41.11,41.22,41.11,41.21,23100.0,33.6438,33.7338,33.6438,33.7257,23100.0
2014-05-09 12:20:00,41.2,41.22,41.15,41.15,23600.0,33.7175,33.7338,33.6765,33.6765,23600.0
2014-05-09 12:25:00,41.16,41.21,41.16,41.2,9000.0,33.6847,33.7257,33.6847,33.7175,9000.0
2014-05-09 12:30:00,41.2,41.22,41.17,41.19,5500.0,33.7175,33.7338,33.6929,33.7093,5500.0
2014-05-09 12:35:00,41.2,41.43,41.19,41.42,32700.0,33.7175,33.9057,33.7093,33.8975,32700.0
2014-05-09 12:40:00,41.42,41.49,41.37,41.37,34800.0,33.8975,33.9548,33.8566,33.8566,34800.0
2014-05-09 12:45:00,41.38,41.38,41.26,41.32,13000.0,33.8648,33.8648,33.7666,33.8157,13000.0
2014-05-09 12:50:00,41.34,41.41,41.33,41.34,8300.0,33.832,33.8893,33.8239,33.832,8300.0
2014-05-09 12:55:00,41.35,41.37,41.27,41.31,6800.0,33.8402,33.8566,33.7748,33.8075,6800.0
2014-05-09 13:00:00,41.33,41.4,41.3,41.37,15900.0,33.8239,33.8811,33.7993,33.8566,15900.0
2014-05-09 13:05:00,41.37,41.39,41.32,41.37,9900.0,33.8566,33.873,33.8157,33.8566,9900.0
2014-05-09 13:10:00,41.37,41.41,41.33,41.33,15200.0,33.8566,33.8893,33.8239,33.8239,15200.0
2014-05-09 13:15:00,41.33,41.36,41.26,41.28,9200.0,33.8239,33.8484,33.7666,33.7829,9200.0
2014-05-09 13:20:00,41.28,41.29,41.23,41.27,7400.0,33.7829,33.7911,33.742,33.7748,7400.0
2014-05-09 13:25:00,41.26,41.3,41.25,41.29,5800.0,33.7666,33.7993,33.7584,33.7911,5800.0
2014-05-09 13:30:00,41.29,41.36,41.24,41.25,14200.0,33.7911,33.8484,33.7502,33.7584,14200.0
2014-05-09 13:35:00,41.25,41.28,41.2,41.26,15200.0,33.7584,33.7829,33.7175,33.7666,15200.0
2014-05-09 13:40:00,41.27,41.28,41.2,41.2,7900.0,33.7748,33.7829,33.7175,33.7175,7900.0
2014-05-09 13:45:00,41.2,41.27,41.19,41.22,13900.0,33.7175,33.7748,33.7093,33.7338,13900.0
2014-05-09 13:50:00,41.23,41.23,41.19,41.21,13900.0,33.742,33.742,33.7093,33.7257,13900.0
2014-05-09 13:55:00,41.21,41.24,41.19,41.2,9000.0,33.7257,33.7502,33.7093,33.7175,9000.0
2014-05-09 14:00:00,41.19,41.27,41.19,41.26,17100.0,33.7093,33.7748,33.7093,33.7666,17100.0
2014-05-09 14:05:00,41.28,41.28,41.21,41.23,16400.0,33.7829,33.7829,33.7257,33.742,16400.0
2014-05-09 14:10:00,41.24,41.31,41.24,41.24,13800.0,33.7502,33.8075,33.7502,33.7502,13800.0
2014-05-09 14:15:00,41.23,41.24,41.14,41.17,16900.0,33.742,33.7502,33.6684,33.6929,16900.0
2014-05-09 14:20:00,41.17,41.24,41.12,41.18,20600.0,33.6929,33.7502,33.652,33.7011,20600.0
2014-05-09 14:25:00,41.2,41.24,41.17,41.17,11700.0,33.7175,33.7502,33.6929,33.6929,11700.0
2014-05-09 14:30:00,41.18,41.28,41.17,41.26,17900.0,33.7011,33.7829,33.6929,33.7666,17900.0
2014-05-09 14:35:00,41.26,41.31,41.22,41.31,18800.0,33.7666,33.8075,33.7338,33.8075,18800.0
2014-05-09 14:40:00,41.31,41.31,41.23,41.23,11100.0,33.8075,33.8075,33.742,33.742,11100.0
2014-05-09 14:45:00,41.23,41.27,41.22,41.23,19200.0,33.742,33.7748,33.7338,33.742,19200.0
2014-05-09 14:50:00,41.23,41.29,41.23,41.23,12300.0,33.742,33.7911,33.742,33.742,12300.0
2014-05-09 14:55:00,41.23,41.33,41.23,41.3,19800.0,33.742,33.8239,33.742,33.7993,19800.0
2014-05-09 15:00:00,41.31,41.39,41.3,41.39,31800.0,33.8075,33.873,33.7993,33.873,31800.0
2014-05-09 15:05:00,41.41,41.41,41.33,41.33,22100.0,33.8893,33.8893,33.8239,33.8239,22100.0
2014-05-09 15:10:00,41.34,41.37,41.33,41.35,11100.0,33.832,33.8566,33.8239,33.8402,11100.0
2014-05-09 15:15:00,41.35,41.39,41.32,41.37,24100.0,33.8402,33.873,33.8157,33.8566,24100.0
2014-05-09 15:20:00,41.37,41.38,41.28,41.29,58500.0,33.8566,33.8648,33.7829,33.7911,58500.0
2014-05-09 15:25:00,41.29,41.31,41.26,41.31,24900.0,33.7911,33.8075,33.7666,33.8075,24900.0
2014-05-09 15:30:00,41.31,41.32,41.28,41.3,18600.0,33.8075,33.8157,33.7829,33.7993,18600.0
2014-05-09 15:35:00,41.3,41.35,41.29,41.33,47700.0,33.7993,33.8402,33.7911,33.8239,47700.0
2014-05-09 15:40:00,41.34,41.38,41.34,41.36,20800.0,33.832,33.8648,33.832,33.8484,20800.0
2014-05-09 15:45:00,41.36,41.38,41.32,41.37,23100.0,33.8484,33.8648,33.8157,33.8566,23100.0
2014-05-09 15:50:00,41.36,41.37,41.34,41.36,26100.0,33.8484,33.8566,33.832,33.8484,26100.0
2014-05-09 15:55:00,41.36,41.36,41.29,41.36,71200.0,33.8484,33.8484,33.7911,33.8484,71200.0
2014-05-12 09:30:00,41.58,41.94,41.55,41.94,40600.0,34.0285,34.3231,34.0039,34.3231,40600.0
2014-05-12 09:35:00,41.95,42.13,41.67,41.91,34800.0,34.3313,34.4786,34.1021,34.2985,34800.0
2014-05-12 09:40:00,41.78,41.98,41.78,41.95,23200.0,34.1921,34.3558,34.1921,34.3313,23200.0
2014-05-12 09:45:00,42.0,42.1,41.95,42.1,29500.0,34.3722,34.454,34.3313,34.454,29500.0
2014-05-12 09:50:00,42.1,42.1,41.89,41.94,48600.0,34.454,34.454,34.2822,34.3231,48600.0
2014-05-12 09:55:00,41.95,42.22,41.93,42.2,62000.0,34.3313,34.5522,34.3149,34.5359,62000.0
2014-05-12 10:00:00,42.21,42.28,42.14,42.22,37700.0,34.544,34.6013,34.4867,34.5522,37700.0
2014-05-12 10:05:00,42.22,42.5,42.21,42.41,106500.0,34.5522,34.7814,34.544,34.7077,106500.0
2014-05-12 10:10:00,42.41,42.49,42.26,42.34,61600.0,34.7077,34.7732,34.585,34.6504,61600.0
2014-05-12 10:15:00,42.31,42.35,42.28,42.3,31300.0,34.6259,34.6586,34.6013,34.6177,31300.0
2014-05-12 10:20:00,42.29,42.35,42.28,42.34,46800.0,34.6095,34.6586,34.6013,34.6504,46800.0
2014-05-12 10:25:00,42.34,42.34,42.28,42.28,11600.0,34.6504,34.6504,34.6013,34.6013,11600.0
2014-05-12 10:30:00,42.31,42.46,42.31,42.46,23300.0,34.6259,34.7486,34.6259,34.7486,23300.0
2014-05-12 10:35:00,42.46,42.5,42.42,42.49,49100.0,34.7486,34.7814,34.7159,34.7732,49100.0
2014-05-12 10:40:00,42.49,42.5,42.42,42.49,36300.0,34.7732,34.7814,34.7159,34.7732,36300.0
2014-05-12 10:45:00,42.49,42.92,42.49,42.83,226900.0,34.7732,35.1251,34.7732,35.0514,226900.0
2014-05-12 10:50:00,42.8,42.85,42.61,42.78,52800.0,35.0269,35.0678,34.8714,35.0105,52800.0
2014-05-12 10:55:00,42.77,42.92,42.77,42.92,38200.0,35.0023,35.1251,35.0023,35.1251,38200.0
2014-05-12 11:00:00,42.94,42.97,42.86,42.87,43900.0,35.1415,35.166,35.076,35.0842,43900.0
2014-05-12 11:05:00,42.87,42.88,42.69,42.74,69600.0,35.0842,35.0924,34.9369,34.9778,69600.0
2014-05-12 11:10:00,42.73,42.74,42.62,42.65,36700.0,34.9696,34.9778,34.8796,34.9041,36700.0
2014-05-12 11:15:00,42.67,42.82,42.65,42.78,41200.0,34.9205,35.0433,34.9041,35.0105,41200.0
2014-05-12 11:20:00,42.77,42.8,42.73,42.73,20000.0,35.0023,35.0269,34.9696,34.9696,20000.0
2014-05-12 11:25:00,42.73,42.77,42.72,42.74,28000.0,34.9696,35.0023,34.9614,34.9778,28000.0
2014-05-12 11:30:00,42.75,42.9,42.71,42.88,42400.0,34.986,35.1087,34.9532,35.0924,42400.0
2014-05-12 11:35:00,42.87,42.89,42.7,42.73,31600.0,35.0842,35.1005,34.945,34.9696,31600.0
2014-05-12 11:40:00,42.75,42.8,42.74,42.76,32000.0,34.986,35.0269,34.9778,34.9941,32000.0
2014-05-12 11:45:00,42.76,42.86,42.75,42.85,35700.0,34.9941,35.076,34.986,35.0678,35700.0
2014-05-12 11:50:00,42.84,42.84,42.74,42.78,20500.0,35.0596,35.0596,34.9778,35.0105,20500.0
2014-05-12 11:55:00,42.77,42.79,42.72,42.72,16900.0,35.0023,35.0187,34.9614,34.9614,16900.0
2014-05-12 12:00:00,42.72,42.75,42.67,42.69,21400.0,34.9614,34.986,34.9205,34.9369,21400.0
2014-05-12 12:05:00,42.68,42.7,42.64,42.7,21400.0,34.9287,34.945,34.8959,34.945,21400.0
2014-05-12 12:10:00,42.7,42.72,42.62,42.64,46600.0,34.945,34.9614,34.8796,34.8959,46600.0
2014-05-12 12:15:00,42.64,42.74,42.64,42.73,37500.0,34.8959,34.9778,34.8959,34.9696,37500.0
2014-05-12 12:20:00,42.73,42.79,42.72,42.75,30300.0,34.9696,35.0187,34.9614,34.986,30300.0
2014-05-12 12:25:00,42.75,42.77,42.72,42.73,31500.0,34.986,35.0023,34.9614,34.9696,31500.0
2014-05-12 12:30:00,42.72,42.74,42.69,42.74,14600.0,34.9614,34.9778,34.9369,34.9778,14600.0
2014-05-12 12:35:00,42.72,42.76,42.7,42.73,9900.0,34.9614,34.9941,34.945,34.9696,9900.0
2014-05-12 12:40:00,42.75,42.75,42.63,42.63,12600.0,34.986,34.986,34.8878,34.8878,12600.0
2014-05-12 12:45:00,42.63,42.7,42.63,42.65,11700.0,34.8878,34.945,34.8878,34.9041,11700.0
2014-05-12 12:50:00,42.65,42.69,42.62,42.66,7800.0,34.9041,34.9369,34.8796,34.9123,7800.0
2014-05-12 12:55:00,42.66,42.73,42.65,42.72,14900.0,34.9123,34.9696,34.9041,34.9614,14900.0
2014-05-12 13:00:00,42.72,42.73,42.62,42.62,12200.0,34.9614,34.9696,34.8796,34.8796,12200.0
2014-05-12 13:05:00,42.61,42.66,42.59,42.65,12900.0,34.8714,34.9123,34.855,34.9041,12900.0
2014-05-12 13:10:00,42.65,42.68,42.62,42.62,9800.0,34.9041,34.9287,34.8796,34.8796,9800.0
2014-05-12 13:15:00,42.62,42.64,42.61,42.63,10800.0,34.8796,34.8959,34.8714,34.8878,10800.0
2014-05-12 13:20:00,42.62,42.63,42.59,42.59,43400.0,34.8796,34.8878,34.855,34.855,43400.0
2014-05-12 13:25:00,42.59,42.62,42.59,42.62,7100.0,34.855,34.8796,34.855,34.8796,7100.0
2014-05-12 13:30:00,42.62,42.65,42.6,42.63,18900.0,34.8796,34.9041,34.8632,34.8878,18900.0
2014-05-12 13:35:00,42.62,42.63,42.6,42.63,27000.0,34.8796,34.8878,34.8632,34.8878,27000.0
2014-05-12 13:40:00,42.62,42.63,42.59,42.63,9100.0,34.8796,34.8878,34.855,34.8878,9100.0
2014-05-12 13:45:00,42.63,42.67,42.63,42.65,13000.0,34.8878,34.9205,34.8878,34.9041,13000.0
2014-05-12 13:50:00,42.66,42.67,42.63,42.65,14800.0,34.9123,34.9205,34.8878,34.9041,14800.0
2014-05-12 13:55:00,42.64,42.65,42.62,42.64,22200.0,34.8959,34.9041,34.8796,34.8959,22200.0
2014-05-12 14:00:00,42.63,42.64,42.59,42.6,32100.0,34.8878,34.8959,34.855,34.8632,32100.0
2014-05-12 14:05:00,42.6,42.71,42.6,42.67,35800.0,34.8632,34.9532,34.8632,34.9205,35800.0
2014-05-12 14:10:00,42.67,42.67,42.58,42.6,68600.0,34.9205,34.9205,34.8468,34.8632,68600.0
2014-05-12 14:15:00,42.59,42.67,42.58,42.63,19400.0,34.855,34.9205,34.8468,34.8878,19400.0
2014-05-12 14:20:00,42.64,42.69,42.64,42.67,16800.0,34.8959,34.9369,34.8959,34.9205,16800.0
2014-05-12 14:25:00,42.68,42.71,42.67,42.71,23300.0,34.9287,34.9532,34.9205,34.9532,23300.0
2014-05-12 14:30:00,42.71,42.79,42.71,42.79,22500.0,34.9532,35.0187,34.9532,35.0187,22500.0
2014-05-12 14:35:00,42.79,42.81,42.72,42.74,20900.0,35.0187,35.0351,34.9614,34.9778,20900.0
2014-05-12 14:40:00,42.74,42.76,42.72,42.73,27600.0,34.9778,34.9941,34.9614,34.9696,27600.0
2014-05-12 14:45:00,42.73,42.74,42.7,42.7,11400.0,34.9696,34.9778,34.945,34.945,11400.0
2014-05-12 14:50:00,42.71,42.79,42.7,42.78,20600.0,34.9532,35.0187,34.945,35.0105,20600.0
2014-05-12 14:55:00,42.78,42.85,42.76,42.85,38600.0,35.0105,35.0678,34.9941,35.0678,38600.0
2014-05-12 15:00:00,42.85,42.91,42.71,42.73,115000.0,35.0678,35.1169,34.9532,34.9696,115000.0
2014-05-12 15:05:00,42.73,42.75,42.71,42.73,22000.0,34.9696,34.986,34.9532,34.9696,22000.0
2014-05-12 15:10:00,42.74,42.8,42.73,42.8,57000.0,34.9778,35.0269,34.9696,35.0269,57000.0
2014-05-12 15:15:00,42.8,42.82,42.76,42.78,37600.0,35.0269,35.0433,34.9941,35.0105,37600.0
2014-05-12 15:20:00,42.79,42.79,42.73,42.75,19400.0,35.0187,35.0187,34.9696,34.986,19400.0
2014-05-12 15:25:00,42.74,42.75,42.71,42.71,16300.0,34.9778,34.986,34.9532,34.9532,16300.0
2014-05-12 15:30:00,42.71,42.75,42.71,42.73,25700.0,34.9532,34.986,34.9532,34.9696,25700.0
2014-05-12 15:35:00,42.72,42.75,42.7,42.74,35200.0,34.9614,34.986,34.945,34.9778,35200.0
2014-05-12 15:40:00,42.74,42.79,42.74,42.77,64000.0,34.9778,35.0187,34.9778,35.0023,64000.0
2014-05-12 15:45:00,42.77,42.78,42.75,42.76,82200.0,35.0023,35.0105,34.986,34.9941,82200.0
2014-05-12 15:50:00,42.76,42.78,42.76,42.76,45800.0,34.9941,35.0105,34.9941,34.9941,45800.0
2014-05-12 15:55:00,42.76,42.76,42.72,42.73,114400.0,34.9941,34.9941,34.9614,34.9696,114400.0
2014-05-13 09:30:00,43.0,43.78,42.91,43.78,187200.0,35.1906,35.8289,35.1169,35.8289,187200.0
2014-05-13 09:35:00,43.75,43.92,43.36,43.84,154200.0,35.8043,35.9435,35.4852,35.878,154200.0
2014-05-13 09:40:00,43.85,44.17,43.82,44.06,140500.0,35.8862,36.1481,35.8616,36.058,140500.0
2014-05-13 09:45:00,44.07,44.07,43.69,43.69,80700.0,36.0662,36.0662,35.7552,35.7552,80700.0
2014-05-13 09:50:00,43.69,43.7,43.31,43.33,59000.0,35.7552,35.7634,35.4443,35.4606,59000.0
2014-05-13 09:55:00,43.33,43.48,43.22,43.28,38200.0,35.4606,35.5834,35.3706,35.4197,38200.0
2014-05-13 10:00:00,43.23,43.45,43.23,43.4,40000.0,35.3788,35.5588,35.3788,35.5179,40000.0
2014-05-13 10:05:00,43.4,43.55,43.35,43.55,107600.0,35.5179,35.6407,35.477,35.6407,107600.0
2014-05-13 10:10:00,43.53,43.55,43.48,43.5,144200.0,35.6243,35.6407,35.5834,35.5998,144200.0
2014-05-13 10:15:00,43.47,43.51,43.37,43.37,69900.0,35.5752,35.6079,35.4934,35.4934,69900.0
2014-05-13 10:20:00,43.39,43.5,43.36,43.47,57600.0,35.5097,35.5998,35.4852,35.5752,57600.0
2014-05-13 10:25:00,43.49,43.6,43.47,43.51,34200.0,35.5916,35.6816,35.5752,35.6079,34200.0
2014-05-13 10:30:00,43.5,43.6,43.5,43.53,26300.0,35.5998,35.6816,35.5998,35.6243,26300.0
2014-05-13 10:35:00,43.52,43.6,43.5,43.58,37400.0,35.6161,35.6816,35.5998,35.6652,37400.0
2014-05-13 10:40:00,43.57,43.73,43.53,43.65,90900.0,35.657,35.788,35.6243,35.7225,90900.0
2014-05-13 10:45:00,43.65,43.68,43.56,43.59,63900.0,35.7225,35.7471,35.6489,35.6734,63900.0
2014-05-13 10:50:00,43.57,43.59,43.51,43.56,14700.0,35.657,35.6734,35.6079,35.6489,14700.0
2014-05-13 10:55:00,43.55,43.56,43.35,43.36,55200.0,35.6407,35.6489,35.477,35.4852,55200.0
2014-05-13 11:00:00,43.36,43.38,43.21,43.22,41300.0,35.4852,35.5015,35.3624,35.3706,41300.0
2014-05-13 11:05:00,43.21,43.23,43.12,43.21,35300.0,35.3624,35.3788,35.2888,35.3624,35300.0
2014-05-13 11:10:00,43.19,43.21,43.04,43.07,19800.0,35.3461,35.3624,35.2233,35.2478,19800.0
2014-05-13 11:15:00,43.06,43.06,42.93,42.95,27900.0,35.2397,35.2397,35.1333,35.1496,27900.0
2014-05-13 11:20:00,42.94,43.1,42.94,43.08,23500.0,35.1415,35.2724,35.1415,35.256,23500.0
2014-05-13 11:25:00,43.08,43.12,43.04,43.09,15100.0,35.256,35.2888,35.2233,35.2642,15100.0
2014-05-13 11:30:00,43.1,43.16,43.08,43.08,28200.0,35.2724,35.3215,35.256,35.256,28200.0
2014-05-13 11:35:00,43.07,43.13,42.98,42.98,23700.0,35.2478,35.297,35.1742,35.1742,23700.0
2014-05-13 11:40:00,42.98,43.04,42.95,43.01,15300.0,35.1742,35.2233,35.1496,35.1987,15300.0
2014-05-13 11:45:00,43.01,43.01,42.93,42.95,30400.0,35.1987,35.1987,35.1333,35.1496,30400.0
2014-05-13 11:50:00,42.95,42.97,42.91,42.94,22500.0,35.1496,35.166,35.1169,35.1415,22500.0
2014-05-13 11:55:00,42.95,42.98,42.9,42.92,25600.0,35.1496,35.1742,35.1087,35.1251,25600.0
2014-05-13 12:00:00,42.93,42.93,42.85,42.91,21400.0,35.1333,35.1333,35.0678,35.1169,21400.0
2014-05-13 12:05:00,42.91,42.92,42.81,42.82,31400.0,35.1169,35.1251,35.0351,35.0433,31400.0
2014-05-13 12:10:00,42.83,42.88,42.81,42.81,20200.0,35.0514,35.0924,35.0351,35.0351,20200.0
2014-05-13 12:15:00,42.82,42.86,42.77,42.82,18400.0,35.0433,35.076,35.0023,35.0433,18400.0
2014-05-13 12:20:00,42.83,42.85,42.75,42.77,13100.0,35.0514,35.0678,34.986,35.0023,13100.0
2014-05-13 12:25:00,42.77,42.84,42.75,42.79,18300.0,35.0023,35.0596,34.986,35.0187,18300.0
2014-05-13 12:30:00,42.8,42.88,42.75,42.84,26100.0,35.0269,35.0924,34.986,35.0596,26100.0
2014-05-13 12:35:00,42.84,42.91,42.84,42.86,37200.0,35.0596,35.1169,35.0596,35.076,37200.0
2014-05-13 12:40:00,42.86,42.94,42.83,42.93,15800.0,35.076,35.1415,35.0514,35.1333,15800.0
2014-05-13 12:45:00,42.93,43.01,42.93,42.99,55500.0,35.1333,35.1987,35.1333,35.1824,55500.0
2014-05-13 12:50:00,43.0,43.0,42.87,42.87,21000.0,35.1906,35.1906,35.0842,35.0842,21000.0
2014-05-13 12:55:00,42.87,42.9,42.82,42.82,14000.0,35.0842,35.1087,35.0433,35.0433,14000.0
2014-05-13 13:00:00,42.82,42.82,42.75,42.8,24100.0,35.0433,35.0433,34.986,35.0269,24100.0
2014-05-13 13:05:00,42.8,42.85,42.76,42.85,16100.0,35.0269,35.0678,34.9941,35.0678,16100.0
2014-05-13 13:10:00,42.84,42.86,42.76,42.76,11300.0,35.0596,35.076,34.9941,34.9941,11300.0
2014-05-13 13:15:00,42.77,42.81,42.77,42.81,28900.0,35.0023,35.0351,35.0023,35.0351,28900.0
2014-05-13 13:20:00,42.82,42.83,42.79,42.81,27900.0,35.0433,35.0514,35.0187,35.0351,27900.0
2014-05-13 13:25:00,42.8,42.82,42.75,42.75,11300.0,35.0269,35.0433,34.986,34.986,11300.0
2014-05-13 13:30:00,42.75,42.78,42.73,42.74,28500.0,34.986,35.0105,34.9696,34.9778,28500.0
2014-05-13 13:35:00,42.75,42.77,42.65,42.71,41200.0,34.986,35.0023,34.9041,34.9532,41200.0
2014-05-13 13:40:00,42.72,42.73,42.66,42.7,33600.0,34.9614,34.9696,34.9123,34.945,33600.0
2014-05-13 13:45:00,42.7,42.71,42.63,42.7,35200.0,34.945,34.9532,34.8878,34.945,35200.0
2014-05-13 13:50:00,42.69,42.74,42.69,42.73,16900.0,34.9369,34.9778,34.9369,34.9696,16900.0
2014-05-13 13:55:00,42.72,42.74,42.63,42.68,16900.0,34.9614,34.9778,34.8878,34.9287,16900.0
2014-05-13 14:00:00,42.69,42.73,42.67,42.73,14300.0,34.9369,34.9696,34.9205,34.9696,14300.0
2014-05-13 14:05:00,42.72,42.8,42.71,42.78,23100.0,34.9614,35.0269,34.9532,35.0105,23100.0
2014-05-13 14:10:00,42.77,42.78,42.72,42.73,5800.0,35.0023,35.0105,34.9614,34.9696,5800.0
2014-05-13 14:15:00,42.72,42.73,42.72,42.72,11300.0,34.9614,34.9696,34.9614,34.9614,11300.0
2014-05-13 14:20:00,42.72,42.77,42.72,42.75,39400.0,34.9614,35.0023,34.9614,34.986,39400.0
2014-05-13 14:25:00,42.74,42.74,42.69,42.72,19600.0,34.9778,34.9778,34.9369,34.9614,19600.0
2014-05-13 14:30:00,42.72,42.79,42.72,42.79,25900.0,34.9614,35.0187,34.9614,35.0187,25900.0
2014-05-13 14:35:00,42.8,42.84,42.77,42.79,12300.0,35.0269,35.0596,35.0023,35.0187,12300.0
2014-05-13 14:40:00,42.79,42.9,42.79,42.89,36500.0,35.0187,35.1087,35.0187,35.1005,36500.0
2014-05-13 14:45:00,42.9,43.01,42.89,43.0,84500.0,35.1087,35.1987,35.1005,35.1906,84500.0
2014-05-13 14:50:00,43.0,43.0,42.84,42.85,18400.0,35.1906,35.1906,35.0596,35.0678,18400.0
2014-05-13 14:55:00,42.82,42.89,42.81,42.85,14000.0,35.0433,35.1005,35.0351,35.0678,14000.0
2014-05-13 15:00:00,42.85,42.87,42.77,42.78,19400.0,35.0678,35.0842,35.0023,35.0105,19400.0
2014-05-13 15:05:00,42.79,42.79,42.63,42.63,34300.0,35.0187,35.0187,34.8878,34.8878,34300.0
2014-05-13 15:10:00,42.63,42.64,42.57,42.6,44500.0,34.8878,34.8959,34.8387,34.8632,44500.0
2014-05-13 15:15:00,42.59,42.6,42.54,42.58,46100.0,34.855,34.8632,34.8141,34.8468,46100.0
2014-05-13 15:20:00,42.57,42.6,42.46,42.47,49200.0,34.8387,34.8632,34.7486,34.7568,49200.0
2014-05-13 15:25:00,42.47,42.64,42.42,42.62,61800.0,34.7568,34.8959,34.7159,34.8796,61800.0
2014-05-13 15:30:00,42.61,42.65,42.61,42.61,23600.0,34.8714,34.9041,34.8714,34.8714,23600.0
2014-05-13 15:35:00,42.62,42.66,42.6,42.63,35500.0,34.8796,34.9123,34.8632,34.8878,35500.0
2014-05-13 15:40:00,42.63,42.63,42.53,42.54,28800.0,34.8878,34.8878,34.8059,34.8141,28800.0
2014-05-13 15:45:00,42.54,42.61,42.54,42.59,29800.0,34.8141,34.8714,34.8141,34.855,29800.0
2014-05-13 15:50:00,42.58,42.59,42.51,42.51,40700.0,34.8468,34.855,34.7896,34.7896,40700.0
2014-05-13 15:55:00,42.51,42.54,42.45,42.52,125900.0,34.7896,34.8141,34.7404,34.7977,125900.0
2014-05-14 09:30:00,42.5,42.6,42.1,42.16,65200.0,34.7814,34.8632,34.454,34.5031,65200.0
2014-05-14 09:35:00,42.15,42.26,41.84,42.25,69600.0,34.4949,34.585,34.2412,34.5768,69600.0
2014-05-14 09:40:00,42.25,42.51,42.19,42.35,27600.0,34.5768,34.7896,34.5277,34.6586,27600.0
2014-05-14 09:45:00,42.41,42.44,42.33,42.35,39200.0,34.7077,34.7323,34.6422,34.6586,39200.0
2014-05-14 09:50:00,42.34,42.35,42.24,42.3,41200.0,34.6504,34.6586,34.5686,34.6177,41200.0
2014-05-14 09:55:00,42.3,42.47,42.23,42.41,26800.0,34.6177,34.7568,34.5604,34.7077,26800.0
2014-05-14 10:00:00,42.41,42.53,42.4,42.43,65900.0,34.7077,34.8059,34.6995,34.7241,65900.0
2014-05-14 10:05:00,42.44,42.49,42.35,42.36,23900.0,34.7323,34.7732,34.6586,34.6668,23900.0
2014-05-14 10:10:00,42.35,42.36,42.21,42.22,40200.0,34.6586,34.6668,34.544,34.5522,40200.0
2014-05-14 10:15:00,42.22,42.24,42.01,42.06,67600.0,34.5522,34.5686,34.3804,34.4213,67600.0
2014-05-14 10:20:00,42.08,42.12,41.99,42.06,41600.0,34.4376,34.4704,34.364,34.4213,41600.0
2014-05-14 10:25:00,42.04,42.14,42.0,42.14,25100.0,34.4049,34.4867,34.3722,34.4867,25100.0
2014-05-14 10:30:00,42.14,42.19,42.03,42.09,39300.0,34.4867,34.5277,34.3967,34.4458,39300.0
2014-05-14 10:35:00,42.09,42.23,42.04,42.13,33100.0,34.4458,34.5604,34.4049,34.4786,33100.0
2014-05-14 10:40:00,42.13,42.28,42.1,42.26,27100.0,34.4786,34.6013,34.454,34.585,27100.0
2014-05-14 10:45:00,42.26,42.37,42.21,42.36,39200.0,34.585,34.675,34.544,34.6668,39200.0
2014-05-14 10:50:00,42.38,42.5,42.36,42.39,29500.0,34.6832,34.7814,34.6668,34.6913,29500.0
2014-05-14 10:55:00,42.39,42.41,42.31,42.31,15500.0,34.6913,34.7077,34.6259,34.6259,15500.0
2014-05-14 11:00:00,42.32,42.38,42.26,42.29,28600.0,34.6341,34.6832,34.585,34.6095,28600.0
2014-05-14 11:05:00,42.27,42.35,42.24,42.34,24500.0,34.5931,34.6586,34.5686,34.6504,24500.0
2014-05-14 11:10:00,42.34,42.37,42.21,42.21,19000.0,34.6504,34.675,34.544,34.544,19000.0
2014-05-14 11:15:00,42.21,42.32,42.2,42.31,10100.0,34.544,34.6341,34.5359,34.6259,10100.0
2014-05-14 11:20:00,42.31,42.36,42.3,42.3,12500.0,34.6259,34.6668,34.6177,34.6177,12500.0
2014-05-14 11:25:00,42.31,42.31,42.26,42.26,16400.0,34.6259,34.6259,34.585,34.585,16400.0
2014-05-14 11:30:00,42.26,42.38,42.26,42.33,41700.0,34.585,34.6832,34.585,34.6422,41700.0
2014-05-14 11:35:00,42.34,42.38,42.33,42.34,14400.0,34.6504,34.6832,34.6422,34.6504,14400.0
2014-05-14 11:40:00,42.35,42.41,42.3,42.33,23700.0,34.6586,34.7077,34.6177,34.6422,23700.0
2014-05-14 11:45:00,42.34,42.39,42.32,42.32,20400.0,34.6504,34.6913,34.6341,34.6341,20400.0
2014-05-14 11:50:00,42.32,42.32,42.23,42.24,19800.0,34.6341,34.6341,34.5604,34.5686,19800.0
2014-05-14 11:55:00,42.26,42.27,42.17,42.18,18800.0,34.585,34.5931,34.5113,34.5195,18800.0
2014-05-14 12:00:00,42.18,42.21,42.16,42.17,10900.0,34.5195,34.544,34.5031,34.5113,10900.0
2014-05-14 12:05:00,42.16,42.24,42.16,42.23,13600.0,34.5031,34.5686,34.5031,34.5604,13600.0
2014-05-14 12:10:00,42.23,42.3,42.22,42.27,15000.0,34.5604,34.6177,34.5522,34.5931,15000.0
2014-05-14 12:15:00,42.26,42.27,42.19,42.26,15300.0,34.585,34.5931,34.5277,34.585,15300.0
2014-05-14 12:20:00,42.26,42.3,42.22,42.26,15000.0,34.585,34.6177,34.5522,34.585,15000.0
2014-05-14 12:25:00,42.27,42.3,42.25,42.26,6500.0,34.5931,34.6177,34.5768,34.585,6500.0
2014-05-14 12:30:00,42.26,42.3,42.21,42.29,19600.0,34.585,34.6177,34.544,34.6095,19600.0
2014-05-14 12:35:00,42.28,42.29,42.25,42.28,8400.0,34.6013,34.6095,34.5768,34.6013,8400.0
2014-05-14 12:40:00,42.3,42.31,42.24,42.25,14500.0,34.6177,34.6259,34.5686,34.5768,14500.0
2014-05-14 12:45:00,42.26,42.3,42.25,42.26,14900.0,34.585,34.6177,34.5768,34.585,14900.0
2014-05-14 12:50:00,42.25,42.25,42.18,42.22,14800.0,34.5768,34.5768,34.5195,34.5522,14800.0
2014-05-14 12:55:00,42.23,42.26,42.18,42.18,10300.0,34.5604,34.585,34.5195,34.5195,10300.0
2014-05-14 13:00:00,42.18,42.27,42.16,42.23,12200.0,34.5195,34.5931,34.5031,34.5604,12200.0
2014-05-14 13:05:00,42.24,42.29,42.2,42.29,14700.0,34.5686,34.6095,34.5359,34.6095,14700.0
2014-05-14 13:10:00,42.29,42.32,42.25,42.26,21000.0,34.6095,34.6341,34.5768,34.585,21000.0
2014-05-14 13:15:00,42.28,42.31,42.28,42.3,24500.0,34.6013,34.6259,34.6013,34.6177,24500.0
2014-05-14 13:20:00,42.3,42.33,42.27,42.27,79000.0,34.6177,34.6422,34.5931,34.5931,79000.0
2014-05-14 13:25:00,42.27,42.31,42.26,42.27,10100.0,34.5931,34.6259,34.585,34.5931,10100.0
2014-05-14 13:30:00,42.28,42.3,42.27,42.29,14500.0,34.6013,34.6177,34.5931,34.6095,14500.0
2014-05-14 13:35:00,42.3,42.31,42.27,42.28,24900.0,34.6177,34.6259,34.5931,34.6013,24900.0
2014-05-14 13:40:00,42.28,42.32,42.27,42.32,47600.0,34.6013,34.6341,34.5931,34.6341,47600.0
2014-05-14 13:45:00,42.32,42.46,42.32,42.45,23500.0,34.6341,34.7486,34.6341,34.7404,23500.0
2014-05-14 13:50:00,42.45,42.46,42.42,42.45,13400.0,34.7404,34.7486,34.7159,34.7404,13400.0
2014-05-14 13:55:00,42.45,42.47,42.41,42.45,20500.0,34.7404,34.7568,34.7077,34.7404,20500.0
2014-05-14 14:00:00,42.45,42.45,42.35,42.44,18000.0,34.7404,34.7404,34.6586,34.7323,18000.0
2014-05-14 14:05:00,42.45,42.45,42.34,42.34,8900.0,34.7404,34.7404,34.6504,34.6504,8900.0
2014-05-14 14:10:00,42.34,42.36,42.34,42.36,12700.0,34.6504,34.6668,34.6504,34.6668,12700.0
2014-05-14 14:15:00,42.36,42.41,42.36,42.36,13300.0,34.6668,34.7077,34.6668,34.6668,13300.0
2014-05-14 14:20:00,42.36,42.36,42.34,42.34,14100.0,34.6668,34.6668,34.6504,34.6504,14100.0
2014-05-14 14:25:00,42.35,42.36,42.34,42.35,11700.0,34.6586,34.6668,34.6504,34.6586,11700.0
2014-05-14 14:30:00,42.35,42.36,42.33,42.34,16700.0,34.6586,34.6668,34.6422,34.6504,16700.0
2014-05-14 14:35:00,42.34,42.34,42.32,42.34,10000.0,34.6504,34.6504,34.6341,34.6504,10000.0
2014-05-14 14:40:00,42.34,42.36,42.26,42.26,17800.0,34.6504,34.6668,34.585,34.585,17800.0
2014-05-14 14:45:00,42.27,42.29,42.11,42.11,17400.0,34.5931,34.6095,34.4622,34.4622,17400.0
2014-05-14 14:50:00,42.1,42.19,42.08,42.17,27500.0,34.454,34.5277,34.4376,34.5113,27500.0
2014-05-14 14:55:00,42.17,42.19,42.08,42.13,32800.0,34.5113,34.5277,34.4376,34.4786,32800.0
2014-05-14 15:00:00,42.13,42.2,42.1,42.19,22400.0,34.4786,34.5359,34.454,34.5277,22400.0
2014-05-14 15:05:00,42.18,42.18,42.05,42.05,45500.0,34.5195,34.5195,34.4131,34.4131,45500.0
2014-05-14 15:10:00,42.05,42.1,42.02,42.04,24700.0,34.4131,34.454,34.3885,34.4049,24700.0
2014-05-14 15:15:00,42.03,42.16,41.97,42.14,26800.0,34.3967,34.5031,34.3476,34.4867,26800.0
2014-05-14 15:20:00,42.15,42.16,42.02,42.06,36900.0,34.4949,34.5031,34.3885,34.4213,36900.0
2014-05-14 15:25:00,42.07,42.13,42.07,42.12,15700.0,34.4295,34.4786,34.4295,34.4704,15700.0
2014-05-14 15:30:00,42.12,42.13,41.92,41.93,47000.0,34.4704,34.4786,34.3067,34.3149,47000.0
2014-05-14 15:35:00,41.92,41.98,41.9,41.97,32300.0,34.3067,34.3558,34.2903,34.3476,32300.0
2014-05-14 15:40:00,41.97,42.06,41.97,42.05,28100.0,34.3476,34.4213,34.3476,34.4131,28100.0
2014-05-14 15:45:00,42.05,42.05,41.94,41.94,40200.0,34.4131,34.4131,34.3231,34.3231,40200.0
2014-05-14 15:50:00,41.94,41.95,41.88,41.9,103800.0,34.3231,34.3313,34.274,34.2903,103800.0
2014-05-14 15:55:00,41.9,41.93,41.88,41.92,90100.0,34.2903,34.3149,34.274,34.3067,90100.0
2014-05-15 09:30:00,41.84,41.99,41.5,41.62,65400.0,34.2412,34.364,33.963,34.0612,65400.0
2014-05-15 09:35:00,41.6,41.68,41.37,41.44,43600.0,34.0448,34.1103,33.8566,33.9139,43600.0
2014-05-15 09:40:00,41.43,41.45,41.3,41.3,57400.0,33.9057,33.9221,33.7993,33.7993,57400.0
2014-05-15 09:45:00,41.32,41.41,41.3,41.41,32000.0,33.8157,33.8893,33.7993,33.8893,32000.0
2014-05-15 09:50:00,41.41,41.41,41.1,41.1,48700.0,33.8893,33.8893,33.6356,33.6356,48700.0
2014-05-15 09:55:00,41.1,41.23,40.91,41.23,81100.0,33.6356,33.742,33.4801,33.742,81100.0
2014-05-15 10:00:00,41.2,41.28,41.0,41.01,63100.0,33.7175,33.7829,33.5538,33.562,63100.0
2014-05-15 10:05:00,41.01,41.11,40.77,40.81,77100.0,33.562,33.6438,33.3656,33.3983,77100.0
2014-05-15 10:10:00,40.8,40.84,40.51,40.6,82000.0,33.3901,33.4228,33.1528,33.2264,82000.0
2014-05-15 10:15:00,40.6,40.78,40.56,40.75,49000.0,33.2264,33.3737,33.1937,33.3492,49000.0
2014-05-15 10:20:00,40.76,40.9,40.74,40.88,66600.0,33.3574,33.472,33.341,33.4556,66600.0
2014-05-15 10:25:00,40.87,40.87,40.66,40.73,47700.0,33.4474,33.4474,33.2755,33.3328,47700.0
2014-05-15 10:30:00,40.73,40.77,40.66,40.67,47900.0,33.3328,33.3656,33.2755,33.2837,47900.0
2014-05-15 10:35:00,40.68,40.72,40.53,40.54,52400.0,33.2919,33.3246,33.1691,33.1773,52400.0
2014-05-15 10:40:00,40.53,40.82,40.46,40.82,63000.0,33.1691,33.4065,33.1119,33.4065,63000.0
2014-05-15 10:45:00,40.82,40.91,40.75,40.75,53100.0,33.4065,33.4801,33.3492,33.3492,53100.0
2014-05-15 10:50:00,40.73,40.9,40.67,40.7,81300.0,33.3328,33.472,33.2837,33.3083,81300.0
2014-05-15 10:55:00,40.7,40.71,40.54,40.56,75500.0,33.3083,33.3165,33.1773,33.1937,75500.0
2014-05-15 11:00:00,40.57,40.62,40.52,40.54,61000.0,33.2019,33.2428,33.161,33.1773,61000.0
2014-05-15 11:05:00,40.54,40.61,40.52,40.53,75700.0,33.1773,33.2346,33.161,33.1691,75700.0
2014-05-15 11:10:00,40.54,40.6,40.34,40.36,71200.0,33.1773,33.2264,33.0137,33.03,71200.0
2014-05-15 11:15:00,40.36,40.45,40.35,40.37,84800.0,33.03,33.1037,33.0218,33.0382,84800.0
2014-05-15 11:20:00,40.36,40.42,40.31,40.34,71000.0,33.03,33.0791,32.9891,33.0137,71000.0
2014-05-15 11:25:00,40.34,40.48,40.33,40.44,57300.0,33.0137,33.1282,33.0055,33.0955,57300.0
2014-05-15 11:30:00,40.43,40.61,40.42,40.56,55400.0,33.0873,33.2346,33.0791,33.1937,55400.0
2014-05-15 11:35:00,40.57,40.6,40.55,40.55,33100.0,33.2019,33.2264,33.1855,33.1855,33100.0
2014-05-15 11:40:00,40.56,40.56,40.38,40.39,47800.0,33.1937,33.1937,33.0464,33.0546,47800.0
2014-05-15 11:45:00,40.39,40.43,40.3,40.31,39300.0,33.0546,33.0873,32.9809,32.9891,39300.0
2014-05-15 11:50:00,40.31,40.32,40.17,40.17,43200.0,32.9891,32.9973,32.8745,32.8745,43200.0
2014-05-15 11:55:00,40.17,40.17,40.08,40.09,71400.0,32.8745,32.8745,32.8009,32.8091,71400.0
2014-05-15 12:00:00,40.1,40.27,40.09,40.27,62000.0,32.8172,32.9564,32.8091,32.9564,62000.0
2014-05-15 12:05:00,40.25,40.55,40.25,40.44,121400.0,32.94,33.1855,32.94,33.0955,121400.0
2014-05-15 12:10:00,40.45,40.52,40.43,40.5,63400.0,33.1037,33.161,33.0873,33.1446,63400.0
2014-05-15 12:15:00,40.5,40.53,40.39,40.46,83700.0,33.1446,33.1691,33.0546,33.1119,83700.0
2014-05-15 12:20:00,40.47,40.47,40.4,40.45,24100.0,33.12,33.12,33.0628,33.1037,24100.0
2014-05-15 12:25:00,40.44,40.47,40.39,40.39,61900.0,33.0955,33.12,33.0546,33.0546,61900.0
2014-05-15 12:30:00,40.4,40.52,40.36,40.52,46100.0,33.0628,33.161,33.03,33.161,46100.0
2014-05-15 12:35:00,40.53,40.55,40.5,40.53,15700.0,33.1691,33.1855,33.1446,33.1691,15700.0
2014-05-15 12:40:00,40.55,40.57,40.51,40.55,21800.0,33.1855,33.2019,33.1528,33.1855,21800.0
2014-05-15 12:45:00,40.55,40.55,40.47,40.49,23900.0,33.1855,33.1855,33.12,33.1364,23900.0
2014-05-15 12:50:00,40.49,40.56,40.48,40.51,38800.0,33.1364,33.1937,33.1282,33.1528,38800.0
2014-05-15 12:55:00,40.52,40.57,40.49,40.52,47200.0,33.161,33.2019,33.1364,33.161,47200.0
2014-05-15 13:00:00,40.52,40.55,40.45,40.55,24300.0,33.161,33.1855,33.1037,33.1855,24300.0
2014-05-15 13:05:00,40.55,40.56,40.47,40.48,46200.0,33.1855,33.1937,33.12,33.1282,46200.0
2014-05-15 13:10:00,40.47,40.55,40.46,40.54,28200.0,33.12,33.1855,33.1119,33.1773,28200.0
2014-05-15 13:15:00,40.54,40.54,40.5,40.54,31400.0,33.1773,33.1773,33.1446,33.1773,31400.0
2014-05-15 13:20:00,40.54,40.54,40.5,40.52,25900.0,33.1773,33.1773,33.1446,33.161,25900.0
2014-05-15 13:25:00,40.52,40.54,40.48,40.53,26700.0,33.161,33.1773,33.1282,33.1691,26700.0
2014-05-15 13:30:00,40.53,40.55,40.5,40.53,32500.0,33.1691,33.1855,33.1446,33.1691,32500.0
2014-05-15 13:35:00,40.53,40.54,40.48,40.51,32900.0,33.1691,33.1773,33.1282,33.1528,32900.0
2014-05-15 13:40:00,40.51,40.51,40.44,40.48,22800.0,33.1528,33.1528,33.0955,33.1282,22800.0
2014-05-15 13:45:00,40.47,40.54,40.46,40.54,30300.0,33.12,33.1773,33.1119,33.1773,30300.0
2014-05-15 13:50:00,40.54,40.55,40.52,40.54,44000.0,33.1773,33.1855,33.161,33.1773,44000.0
2014-05-15 13:55:00,40.54,40.56,40.51,40.52,67000.0,33.1773,33.1937,33.1528,33.161,67000.0
2014-05-15 14:00:00,40.52,40.55,40.52,40.55,57400.0,33.161,33.1855,33.161,33.1855,57400.0
2014-05-15 14:05:00,40.55,40.62,40.52,40.6,146400.0,33.1855,33.2428,33.161,33.2264,146400.0
2014-05-15 14:10:00,40.59,40.62,40.57,40.6,54300.0,33.2183,33.2428,33.2019,33.2264,54300.0
2014-05-15 14:15:00,40.59,40.6,40.4,40.44,66600.0,33.2183,33.2264,33.0628,33.0955,66600.0
2014-05-15 14:20:00,40.43,40.57,40.38,40.55,31000.0,33.0873,33.2019,33.0464,33.1855,31000.0
2014-05-15 14:25:00,40.56,40.6,40.52,40.55,26400.0,33.1937,33.2264,33.161,33.1855,26400.0
2014-05-15 14:30:00,40.58,40.63,40.54,40.6,45900.0,33.2101,33.251,33.1773,33.2264,45900.0
2014-05-15 14:35:00,40.6,40.75,40.59,40.73,51000.0,33.2264,33.3492,33.2183,33.3328,51000.0
2014-05-15 14:40:00,40.72,40.73,40.65,40.7,31300.0,33.3246,33.3328,33.2674,33.3083,31300.0
2014-05-15 14:45:00,40.7,40.74,40.67,40.7,32700.0,33.3083,33.341,33.2837,33.3083,32700.0
2014-05-15 14:50:00,40.71,40.76,40.7,40.75,51700.0,33.3165,33.3574,33.3083,33.3492,51700.0
2014-05-15 14:55:00,40.75,40.76,40.64,40.66,67300.0,33.3492,33.3574,33.2592,33.2755,67300.0
2014-05-15 15:00:00,40.67,40.69,40.6,40.66,52000.0,33.2837,33.3001,33.2264,33.2755,52000.0
2014-05-15 15:05:00,40.66,40.68,40.62,40.68,59600.0,33.2755,33.2919,33.2428,33.2919,59600.0
2014-05-15 15:10:00,40.68,40.68,40.63,40.63,65200.0,33.2919,33.2919,33.251,33.251,65200.0
2014-05-15 15:15:00,40.63,40.67,40.58,40.6,55200.0,33.251,33.2837,33.2101,33.2264,55200.0
2014-05-15 15:20:00,40.59,40.65,40.58,40.6,53500.0,33.2183,33.2674,33.2101,33.2264,53500.0
2014-05-15 15:25:00,40.59,40.68,40.59,40.65,46700.0,33.2183,33.2919,33.2183,33.2674,46700.0
2014-05-15 15:30:00,40.65,40.74,40.65,40.74,78100.0,33.2674,33.341,33.2674,33.341,78100.0
2014-05-15 15:35:00,40.74,40.87,40.73,40.85,57300.0,33.341,33.4474,33.3328,33.431,57300.0
2014-05-15 15:40:00,40.85,40.9,40.84,40.9,51800.0,33.431,33.472,33.4228,33.472,51800.0
2014-05-15 15:45:00,40.9,40.9,40.84,40.84,80400.0,33.472,33.472,33.4228,33.4228,80400.0
2014-05-15 15:50:00,40.85,40.87,40.83,40.86,79200.0,33.431,33.4474,33.4147,33.4392,79200.0
2014-05-15 15:55:00,40.86,40.88,40.81,40.84,111300.0,33.4392,33.4556,33.3983,33.4228,111300.0
2014-05-16 09:30:00,40.76,40.84,40.29,40.5,65500.0,33.3574,33.4228,32.9727,33.1446,65500.0
2014-05-16 09:35:00,40.48,40.59,40.42,40.42,23800.0,33.1282,33.2183,33.0791,33.0791,23800.0
2014-05-16 09:40:00,40.41,40.45,40.25,40.43,48100.0,33.0709,33.1037,32.94,33.0873,48100.0
2014-05-16 09:45:00,40.41,40.58,40.32,40.34,52200.0,33.0709,33.2101,32.9973,33.0137,52200.0
2014-05-16 09:50:00,40.34,40.49,40.34,40.44,80500.0,33.0137,33.1364,33.0137,33.0955,80500.0
2014-05-16 09:55:00,40.43,40.73,40.38,40.61,117000.0,33.0873,33.3328,33.0464,33.2346,117000.0
2014-05-16 10:00:00,40.62,40.65,40.4,40.44,22700.0,33.2428,33.2674,33.0628,33.0955,22700.0
2014-05-16 10:05:00,40.42,40.42,40.14,40.29,63500.0,33.0791,33.0791,32.85,32.9727,63500.0
2014-05-16 10:10:00,40.28,40.42,40.25,40.35,39700.0,32.9646,33.0791,32.94,33.0218,39700.0
2014-05-16 10:15:00,40.37,40.53,40.35,40.44,40400.0,33.0382,33.1691,33.0218,33.0955,40400.0
2014-05-16 10:20:00,40.43,40.44,40.25,40.25,43100.0,33.0873,33.0955,32.94,32.94,43100.0
2014-05-16 10:25:00,40.25,40.26,40.17,40.17,28400.0,32.94,32.9482,32.8745,32.8745,28400.0
2014-05-16 10:30:00,40.18,40.4,40.18,40.37,26200.0,32.8827,33.0628,32.8827,33.0382,26200.0
2014-05-16 10:35:00,40.38,40.48,40.38,40.46,15300.0,33.0464,33.1282,33.0464,33.1119,15300.0
2014-05-16 10:40:00,40.46,40.53,40.45,40.51,42000.0,33.1119,33.1691,33.1037,33.1528,42000.0
2014-05-16 10:45:00,40.5,40.57,40.44,40.55,30300.0,33.1446,33.2019,33.0955,33.1855,30300.0
2014-05-16 10:50:00,40.6,40.65,40.52,40.57,27800.0,33.2264,33.2674,33.161,33.2019,27800.0
2014-05-16 10:55:00,40.57,40.68,40.57,40.65,18800.0,33.2019,33.2919,33.2019,33.2674,18800.0
2014-05-16 11:00:00,40.64,40.68,40.61,40.68,15800.0,33.2592,33.2919,33.2346,33.2919,15800.0
2014-05-16 11:05:00,40.7,40.74,40.67,40.73,21900.0,33.3083,33.341,33.2837,33.3328,21900.0
2014-05-16 11:10:00,40.73,40.76,40.7,40.7,14900.0,33.3328,33.3574,33.3083,33.3083,14900.0
2014-05-16 11:15:00,40.7,40.76,40.65,40.67,22300.0,33.3083,33.3574,33.2674,33.2837,22300.0
2014-05-16 11:20:00,40.68,40.68,40.6,40.63,12100.0,33.2919,33.2919,33.2264,33.251,12100.0
2014-05-16 11:25:00,40.64,40.7,40.61,40.69,18700.0,33.2592,33.3083,33.2346,33.3001,18700.0
2014-05-16 11:30:00,40.69,40.77,40.66,40.75,18300.0,33.3001,33.3656,33.2755,33.3492,18300.0
2014-05-16 11:35:00,40.74,40.78,40.67,40.67,12900.0,33.341,33.3737,33.2837,33.2837,12900.0
2014-05-16 11:40:00,40.68,40.75,40.68,40.68,8400.0,33.2919,33.3492,33.2919,33.2919,8400.0
2014-05-16 11:45:00,40.68,40.7,40.62,40.66,27500.0,33.2919,33.3083,33.2428,33.2755,27500.0
2014-05-16 11:50:00,40.67,40.69,40.59,40.62,20100.0,33.2837,33.3001,33.2183,33.2428,20100.0
2014-05-16 11:55:00,40.63,40.69,40.62,40.66,16200.0,33.251,33.3001,33.2428,33.2755,16200.0
2014-05-16 12:00:00,40.66,40.72,40.62,40.72,14800.0,33.2755,33.3246,33.2428,33.3246,14800.0
2014-05-16 12:05:00,40.73,40.77,40.66,40.66,15100.0,33.3328,33.3656,33.2755,33.2755,15100.0
2014-05-16 12:10:00,40.66,40.72,40.64,40.7,8400.0,33.2755,33.3246,33.2592,33.3083,8400.0
2014-05-16 12:15:00,40.7,40.73,40.68,40.69,7000.0,33.3083,33.3328,33.2919,33.3001,7000.0
2014-05-16 12:20:00,40.7,40.72,40.67,40.67,7200.0,33.3083,33.3246,33.2837,33.2837,7200.0
2014-05-16 12:25:00,40.66,40.67,40.6,40.64,13100.0,33.2755,33.2837,33.2264,33.2592,13100.0
2014-05-16 12:30:00,40.63,40.7,40.62,40.7,7200.0,33.251,33.3083,33.2428,33.3083,7200.0
2014-05-16 12:35:00,40.7,40.76,40.7,40.73,11800.0,33.3083,33.3574,33.3083,33.3328,11800.0
2014-05-16 12:40:00,40.72,40.72,40.64,40.68,8500.0,33.3246,33.3246,33.2592,33.2919,8500.0
2014-05-16 12:45:00,40.69,40.7,40.64,40.66,10500.0,33.3001,33.3083,33.2592,33.2755,10500.0
2014-05-16 12:50:00,40.69,40.71,40.66,40.71,3900.0,33.3001,33.3165,33.2755,33.3165,3900.0
2014-05-16 12:55:00,40.72,40.75,40.71,40.74,11100.0,33.3246,33.3492,33.3165,33.341,11100.0
2014-05-16 13:00:00,40.74,40.74,40.64,40.65,69000.0,33.341,33.341,33.2592,33.2674,69000.0
2014-05-16 13:05:00,40.65,40.67,40.63,40.66,20800.0,33.2674,33.2837,33.251,33.2755,20800.0
2014-05-16 13:10:00,40.65,40.66,40.62,40.64,13100.0,33.2674,33.2755,33.2428,33.2592,13100.0
2014-05-16 13:15:00,40.66,40.67,40.62,40.62,17000.0,33.2755,33.2837,33.2428,33.2428,17000.0
2014-05-16 13:20:00,40.63,40.66,40.62,40.63,8900.0,33.251,33.2755,33.2428,33.251,8900.0
2014-05-16 13:25:00,40.63,40.63,40.54,40.59,53100.0,33.251,33.251,33.1773,33.2183,53100.0
2014-05-16 13:30:00,40.59,40.62,40.57,40.59,25800.0,33.2183,33.2428,33.2019,33.2183,25800.0
2014-05-16 13:35:00,40.6,40.61,40.56,40.57,6300.0,33.2264,33.2346,33.1937,33.2019,6300.0
2014-05-16 13:40:00,40.57,40.61,40.54,40.55,28700.0,33.2019,33.2346,33.1773,33.1855,28700.0
2014-05-16 13:45:00,40.55,40.55,40.48,40.53,24800.0,33.1855,33.1855,33.1282,33.1691,24800.0
2014-05-16 13:50:00,40.53,40.58,40.49,40.53,35500.0,33.1691,33.2101,33.1364,33.1691,35500.0
2014-05-16 13:55:00,40.52,40.52,40.48,40.51,16600.0,33.161,33.161,33.1282,33.1528,16600.0
2014-05-16 14:00:00,40.51,40.51,40.44,40.47,26500.0,33.1528,33.1528,33.0955,33.12,26500.0
2014-05-16 14:05:00,40.47,40.5,40.46,40.5,15800.0,33.12,33.1446,33.1119,33.1446,15800.0
2014-05-16 14:10:00,40.5,40.53,40.5,40.52,11600.0,33.1446,33.1691,33.1446,33.161,11600.0
2014-05-16 14:15:00,40.53,40.67,40.53,40.6,22200.0,33.1691,33.2837,33.1691,33.2264,22200.0
2014-05-16 14:20:00,40.6,40.62,40.57,40.59,17300.0,33.2264,33.2428,33.2019,33.2183,17300.0
2014-05-16 14:25:00,40.59,40.6,40.55,40.56,21100.0,33.2183,33.2264,33.1855,33.1937,21100.0
2014-05-16 14:30:00,40.56,40.59,40.55,40.57,20400.0,33.1937,33.2183,33.1855,33.2019,20400.0
2014-05-16 14:35:00,40.57,40.62,40.57,40.62,34400.0,33.2019,33.2428,33.2019,33.2428,34400.0
2014-05-16 14:40:00,40.64,40.77,40.64,40.75,21400.0,33.2592,33.3656,33.2592,33.3492,21400.0
2014-05-16 14:45:00,40.76,40.77,40.64,40.64,30800.0,33.3574,33.3656,33.2592,33.2592,30800.0
2014-05-16 14:50:00,40.65,40.71,40.6,40.71,26600.0,33.2674,33.3165,33.2264,33.3165,26600.0
2014-05-16 14:55:00,40.7,40.75,40.7,40.73,57600.0,33.3083,33.3492,33.3083,33.3328,57600.0
2014-05-16 15:00:00,40.73,40.75,40.7,40.75,33300.0,33.3328,33.3492,33.3083,33.3492,33300.0
2014-05-16 15:05:00,40.75,40.76,40.72,40.74,38300.0,33.3492,33.3574,33.3246,33.341,38300.0
2014-05-16 15:10:00,40.75,40.77,40.73,40.74,42200.0,33.3492,33.3656,33.3328,33.341,42200.0
2014-05-16 15:15:00,40.74,40.76,40.7,40.74,42200.0,33.341,33.3574,33.3083,33.341,42200.0
2014-05-16 15:20:00,40.74,40.74,40.66,40.69,34600.0,33.341,33.341,33.2755,33.3001,34600.0
2014-05-16 15:25:00,40.68,40.73,40.68,40.73,21700.0,33.2919,33.3328,33.2919,33.3328,21700.0
2014-05-16 15:30:00,40.73,40.81,40.72,40.76,56400.0,33.3328,33.3983,33.3246,33.3574,56400.0
2014-05-16 15:35:00,40.77,40.84,40.73,40.75,43700.0,33.3656,33.4228,33.3328,33.3492,43700.0
2014-05-16 15:40:00,40.76,40.78,40.74,40.78,35500.0,33.3574,33.3737,33.341,33.3737,35500.0
2014-05-16 15:45:00,40.77,40.81,40.77,40.81,21200.0,33.3656,33.3983,33.3656,33.3983,21200.0
2014-05-16 15:50:00,40.81,40.87,40.8,40.82,108900.0,33.3983,33.4474,33.3901,33.4065,108900.0
2014-05-16 15:55:00,40.82,40.83,40.74,40.75,130100.0,33.4065,33.4147,33.341,33.3492,130100.0
2014-05-19 09:30:00,40.7,41.08,40.66,40.96,46500.0,33.3083,33.6193,33.2755,33.5211,46500.0
2014-05-19 09:35:00,40.97,41.25,40.96,41.15,48200.0,33.5292,33.7584,33.5211,33.6765,48200.0
2014-05-19 09:40:00,41.08,41.2,41.08,41.16,32200.0,33.6193,33.7175,33.6193,33.6847,32200.0
2014-05-19 09:45:00,41.16,41.28,41.07,41.28,75500.0,33.6847,33.7829,33.6111,33.7829,75500.0
2014-05-19 09:50:00,41.28,41.31,41.17,41.24,13000.0,33.7829,33.8075,33.6929,33.7502,13000.0
2014-05-19 09:55:00,41.23,41.24,41.18,41.23,16100.0,33.742,33.7502,33.7011,33.742,16100.0
2014-05-19 10:00:00,41.25,41.38,41.17,41.27,19800.0,33.7584,33.8648,33.6929,33.7748,19800.0
2014-05-19 10:05:00,41.28,41.34,41.21,41.32,13600.0,33.7829,33.832,33.7257,33.8157,13600.0
2014-05-19 10:10:00,41.33,41.34,41.19,41.22,33500.0,33.8239,33.832,33.7093,33.7338,33500.0
2014-05-19 10:15:00,41.24,41.35,41.17,41.19,64500.0,33.7502,33.8402,33.6929,33.7093,64500.0
2014-05-19 10:20:00,41.19,41.21,41.1,41.12,54000.0,33.7093,33.7257,33.6356,33.652,54000.0
2014-05-19 10:25:00,41.15,41.28,41.15,41.17,13200.0,33.6765,33.7829,33.6765,33.6929,13200.0
2014-05-19 10:30:00,41.17,41.25,41.14,41.21,14300.0,33.6929,33.7584,33.6684,33.7257,14300.0
2014-05-19 10:35:00,41.24,41.33,41.23,41.29,12300.0,33.7502,33.8239,33.742,33.7911,12300.0
2014-05-19 10:40:00,41.28,41.33,41.18,41.33,68300.0,33.7829,33.8239,33.7011,33.8239,68300.0
2014-05-19 10:45:00,41.33,41.42,41.22,41.34,48000.0,33.8239,33.8975,33.7338,33.832,48000.0
2014-05-19 10:50:00,41.34,41.39,41.3,41.33,56700.0,33.832,33.873,33.7993,33.8239,56700.0
2014-05-19 10:55:00,41.36,41.44,41.36,41.43,14300.0,33.8484,33.9139,33.8484,33.9057,14300.0
2014-05-19 11:00:00,41.45,41.45,41.37,41.38,14600.0,33.9221,33.9221,33.8566,33.8648,14600.0
2014-05-19 11:05:00,41.38,41.42,41.3,41.3,59100.0,33.8648,33.8975,33.7993,33.7993,59100.0
2014-05-19 11:10:00,41.3,41.36,41.24,41.24,29800.0,33.7993,33.8484,33.7502,33.7502,29800.0
2014-05-19 11:15:00,41.24,41.27,41.21,41.25,45400.0,33.7502,33.7748,33.7257,33.7584,45400.0
2014-05-19 11:20:00,41.24,41.33,41.19,41.33,32200.0,33.7502,33.8239,33.7093,33.8239,32200.0
2014-05-19 11:25:00,41.33,41.39,41.29,41.35,15500.0,33.8239,33.873,33.7911,33.8402,15500.0
2014-05-19 11:30:00,41.34,41.35,41.32,41.34,8600.0,33.832,33.8402,33.8157,33.832,8600.0
2014-05-19 11:35:00,41.34,41.42,41.34,41.4,24100.0,33.832,33.8975,33.832,33.8811,24100.0
2014-05-19 11:40:00,41.39,41.42,41.37,41.4,9800.0,33.873,33.8975,33.8566,33.8811,9800.0
2014-05-19 11:45:00,41.4,41.42,41.34,41.38,8500.0,33.8811,33.8975,33.832,33.8648,8500.0
2014-05-19 11:50:00,41.38,41.41,41.38,41.41,5300.0,33.8648,33.8893,33.8648,33.8893,5300.0
2014-05-19 11:55:00,41.41,41.48,41.4,41.43,19800.0,33.8893,33.9466,33.8811,33.9057,19800.0
2014-05-19 12:00:00,41.44,41.48,41.42,41.43,4700.0,33.9139,33.9466,33.8975,33.9057,4700.0
2014-05-19 12:05:00,41.44,41.48,41.43,41.47,12400.0,33.9139,33.9466,33.9057,33.9384,12400.0
2014-05-19 12:10:00,41.47,41.47,41.46,41.47,7000.0,33.9384,33.9384,33.9302,33.9384,7000.0
2014-05-19 12:15:00,41.48,41.5,41.47,41.5,5500.0,33.9466,33.963,33.9384,33.963,5500.0
2014-05-19 12:20:00,41.5,41.53,41.47,41.53,17800.0,33.963,33.9875,33.9384,33.9875,17800.0
2014-05-19 12:25:00,41.53,41.54,41.5,41.5,5600.0,33.9875,33.9957,33.963,33.963,5600.0
2014-05-19 12:30:00,41.5,41.52,41.36,41.39,43700.0,33.963,33.9794,33.8484,33.873,43700.0
2014-05-19 12:35:00,41.39,41.4,41.23,41.38,49900.0,33.873,33.8811,33.742,33.8648,49900.0
2014-05-19 12:40:00,41.37,41.43,41.36,41.38,10100.0,33.8566,33.9057,33.8484,33.8648,10100.0
2014-05-19 12:45:00,41.39,41.46,41.39,41.44,3200.0,33.873,33.9302,33.873,33.9139,3200.0
2014-05-19 12:50:00,41.44,41.46,41.41,41.43,3200.0,33.9139,33.9302,33.8893,33.9057,3200.0
2014-05-19 12:55:00,41.42,41.43,41.33,41.35,13100.0,33.8975,33.9057,33.8239,33.8402,13100.0
2014-05-19 13:00:00,41.34,41.36,41.31,41.33,16900.0,33.832,33.8484,33.8075,33.8239,16900.0
2014-05-19 13:05:00,41.34,41.37,41.31,41.33,25600.0,33.832,33.8566,33.8075,33.8239,25600.0
2014-05-19 13:10:00,41.34,41.35,41.34,41.35,4100.0,33.832,33.8402,33.832,33.8402,4100.0
2014-05-19 13:15:00,41.34,41.35,41.32,41.33,7400.0,33.832,33.8402,33.8157,33.8239,7400.0
2014-05-19 13:20:00,41.34,41.37,41.31,41.34,21400.0,33.832,33.8566,33.8075,33.832,21400.0
2014-05-19 13:25:00,41.35,41.35,41.27,41.29,29900.0,33.8402,33.8402,33.7748,33.7911,29900.0
2014-05-19 13:30:00,41.3,41.32,41.27,41.27,15000.0,33.7993,33.8157,33.7748,33.7748,15000.0
2014-05-19 13:35:00,41.27,41.3,41.23,41.23,23100.0,33.7748,33.7993,33.742,33.742,23100.0
2014-05-19 13:40:00,41.23,41.27,41.22,41.25,10100.0,33.742,33.7748,33.7338,33.7584,10100.0
2014-05-19 13:45:00,41.25,41.28,41.25,41.27,4500.0,33.7584,33.7829,33.7584,33.7748,4500.0
2014-05-19 13:50:00,41.26,41.3,41.26,41.28,10300.0,33.7666,33.7993,33.7666,33.7829,10300.0
2014-05-19 13:55:00,41.28,41.33,41.27,41.27,15000.0,33.7829,33.8239,33.7748,33.7748,15000.0
2014-05-19 14:00:00,41.28,41.32,41.28,41.28,21800.0,33.7829,33.8157,33.7829,33.7829,21800.0
2014-05-19 14:05:00,41.28,41.28,41.25,41.26,8300.0,33.7829,33.7829,33.7584,33.7666,8300.0
2014-05-19 14:10:00,41.27,41.27,41.19,41.2,18300.0,33.7748,33.7748,33.7093,33.7175,18300.0
2014-05-19 14:15:00,41.21,41.23,41.21,41.23,6900.0,33.7257,33.742,33.7257,33.742,6900.0
2014-05-19 14:20:00,41.23,41.28,41.19,41.27,22500.0,33.742,33.7829,33.7093,33.7748,22500.0
2014-05-19 14:25:00,41.27,41.27,41.22,41.24,9100.0,33.7748,33.7748,33.7338,33.7502,9100.0
2014-05-19 14:30:00,41.24,41.25,41.22,41.24,14300.0,33.7502,33.7584,33.7338,33.7502,14300.0
2014-05-19 14:35:00,41.25,41.27,41.2,41.22,32300.0,33.7584,33.7748,33.7175,33.7338,32300.0
2014-05-19 14:40:00,41.22,41.24,41.18,41.2,26100.0,33.7338,33.7502,33.7011,33.7175,26100.0
2014-05-19 14:45:00,41.2,41.25,41.2,41.25,6300.0,33.7175,33.7584,33.7175,33.7584,6300.0
2014-05-19 14:50:00,41.24,41.25,41.2,41.22,32600.0,33.7502,33.7584,33.7175,33.7338,32600.0
2014-05-19 14:55:00,41.22,41.23,41.2,41.22,8700.0,33.7338,33.742,33.7175,33.7338,8700.0
2014-05-19 15:00:00,41.23,41.24,41.2,41.22,15400.0,33.742,33.7502,33.7175,33.7338,15400.0
2014-05-19 15:05:00,41.23,41.23,41.2,41.2,10700.0,33.742,33.742,33.7175,33.7175,10700.0
2014-05-19 15:10:00,41.2,41.22,41.18,41.18,27100.0,33.7175,33.7338,33.7011,33.7011,27100.0
2014-05-19 15:15:00,41.19,41.2,41.13,41.19,23300.0,33.7093,33.7175,33.6602,33.7093,23300.0
2014-05-19 15:20:00,41.19,41.21,41.16,41.16,27300.0,33.7093,33.7257,33.6847,33.6847,27300.0
2014-05-19 15:25:00,41.17,41.18,41.06,41.08,85800.0,33.6929,33.7011,33.6029,33.6193,85800.0
2014-05-19 15:30:00,41.09,41.13,41.08,41.11,92200.0,33.6274,33.6602,33.6193,33.6438,92200.0
2014-05-19 15:35:00,41.11,41.2,41.11,41.14,47600.0,33.6438,33.7175,33.6438,33.6684,47600.0
2014-05-19 15:40:00,41.15,41.16,41.1,41.13,51300.0,33.6765,33.6847,33.6356,33.6602,51300.0
2014-05-19 15:45:00,41.13,41.16,41.1,41.16,51600.0,33.6602,33.6847,33.6356,33.6847,51600.0
2014-05-19 15:50:00,41.16,41.19,41.12,41.15,91100.0,33.6847,33.7093,33.652,33.6765,91100.0
2014-05-19 15:55:00,41.15,41.19,41.1,41.11,105200.0,33.6765,33.7093,33.6356,33.6438,105200.0
2014-05-20 09:30:00,41.0,41.08,40.85,40.92,51500.0,33.5538,33.6193,33.431,33.4883,51500.0
2014-05-20 09:35:00,40.85,40.85,40.58,40.63,62200.0,33.431,33.431,33.2101,33.251,62200.0
2014-05-20 09:40:00,40.71,40.84,40.59,40.8,27000.0,33.3165,33.4228,33.2183,33.3901,27000.0
2014-05-20 09:45:00,40.79,40.88,40.77,40.81,18800.0,33.3819,33.4556,33.3656,33.3983,18800.0
2014-05-20 09:50:00,40.77,40.8,40.68,40.7,29400.0,33.3656,33.3901,33.2919,33.3083,29400.0
2014-05-20 09:55:00,40.69,40.69,40.52,40.54,39700.0,33.3001,33.3001,33.161,33.1773,39700.0
2014-05-20 10:00:00,40.58,40.66,40.51,40.65,21300.0,33.2101,33.2755,33.1528,33.2674,21300.0
2014-05-20 10:05:00,40.65,40.65,40.52,40.52,20800.0,33.2674,33.2674,33.161,33.161,20800.0
2014-05-20 10:10:00,40.53,40.71,40.53,40.71,34500.0,33.1691,33.3165,33.1691,33.3165,34500.0
2014-05-20 10:15:00,40.7,40.76,40.66,40.67,23900.0,33.3083,33.3574,33.2755,33.2837,23900.0
2014-05-20 10:20:00,40.68,40.73,40.6,40.65,31900.0,33.2919,33.3328,33.2264,33.2674,31900.0
2014-05-20 10:25:00,40.64,40.66,40.5,40.54,24600.0,33.2592,33.2755,33.1446,33.1773,24600.0
2014-05-20 10:30:00,40.52,40.62,40.52,40.6,20500.0,33.161,33.2428,33.161,33.2264,20500.0
2014-05-20 10:35:00,40.6,40.66,40.59,40.61,18900.0,33.2264,33.2755,33.2183,33.2346,18900.0
2014-05-20 10:40:00,40.6,40.78,40.6,40.75,12300.0,33.2264,33.3737,33.2264,33.3492,12300.0
2014-05-20 10:45:00,40.72,40.76,40.67,40.72,26800.0,33.3246,33.3574,33.2837,33.3246,26800.0
2014-05-20 10:50:00,40.73,40.83,40.68,40.74,27800.0,33.3328,33.4147,33.2919,33.341,27800.0
2014-05-20 10:55:00,40.73,40.87,40.73,40.84,34900.0,33.3328,33.4474,33.3328,33.4228,34900.0
2014-05-20 11:00:00,40.88,40.89,40.8,40.89,15200.0,33.4556,33.4638,33.3901,33.4638,15200.0
2014-05-20 11:05:00,40.88,40.9,40.84,40.88,17000.0,33.4556,33.472,33.4228,33.4556,17000.0
2014-05-20 11:10:00,40.88,40.89,40.84,40.85,12800.0,33.4556,33.4638,33.4228,33.431,12800.0
2014-05-20 11:15:00,40.86,40.87,40.8,40.82,16100.0,33.4392,33.4474,33.3901,33.4065,16100.0
2014-05-20 11:20:00,40.83,40.84,40.75,40.83,14600.0,33.4147,33.4228,33.3492,33.4147,14600.0
2014-05-20 11:25:00,40.81,40.85,40.75,40.78,22900.0,33.3983,33.431,33.3492,33.3737,22900.0
2014-05-20 11:30:00,40.78,40.85,40.76,40.83,18000.0,33.3737,33.431,33.3574,33.4147,18000.0
2014-05-20 11:35:00,40.83,40.86,40.77,40.81,18300.0,33.4147,33.4392,33.3656,33.3983,18300.0
2014-05-20 11:40:00,40.81,40.87,40.79,40.86,15900.0,33.3983,33.4474,33.3819,33.4392,15900.0
2014-05-20 11:45:00,40.86,40.9,40.84,40.9,26200.0,33.4392,33.472,33.4228,33.472,26200.0
2014-05-20 11:50:00,40.9,40.91,40.8,40.81,28200.0,33.472,33.4801,33.3901,33.3983,28200.0
2014-05-20 11:55:00,40.81,40.88,40.8,40.85,18300.0,33.3983,33.4556,33.3901,33.431,18300.0
2014-05-20 12:00:00,40.84,40.84,40.65,40.67,22500.0,33.4228,33.4228,33.2674,33.2837,22500.0
2014-05-20 12:05:00,40.69,40.76,40.54,40.74,21400.0,33.3001,33.3574,33.1773,33.341,21400.0
2014-05-20 12:10:00,40.74,40.75,40.53,40.62,58200.0,33.341,33.3492,33.1691,33.2428,58200.0
2014-05-20 12:15:00,40.61,40.75,40.58,40.69,31300.0,33.2346,33.3492,33.2101,33.3001,31300.0
2014-05-20 12:20:00,40.7,40.73,40.63,40.66,16500.0,33.3083,33.3328,33.251,33.2755,16500.0
2014-05-20 12:25:00,40.65,40.7,40.59,40.68,12400.0,33.2674,33.3083,33.2183,33.2919,12400.0
2014-05-20 12:30:00,40.68,40.74,40.64,40.7,13400.0,33.2919,33.341,33.2592,33.3083,13400.0
2014-05-20 12:35:00,40.7,40.72,40.63,40.63,9800.0,33.3083,33.3246,33.251,33.251,9800.0
2014-05-20 12:40:00,40.63,40.7,40.6,40.69,14200.0,33.251,33.3083,33.2264,33.3001,14200.0
2014-05-20 12:45:00,40.69,40.69,40.6,40.63,7000.0,33.3001,33.3001,33.2264,33.251,7000.0
2014-05-20 12:50:00,40.66,40.7,40.64,40.7,7800.0,33.2755,33.3083,33.2592,33.3083,7800.0
2014-05-20 12:55:00,40.7,40.73,40.66,40.67,22900.0,33.3083,33.3328,33.2755,33.2837,22900.0
2014-05-20 13:00:00,40.66,40.77,40.64,40.73,22500.0,33.2755,33.3656,33.2592,33.3328,22500.0
2014-05-20 13:05:00,40.73,40.78,40.72,40.74,8900.0,33.3328,33.3737,33.3246,33.341,8900.0
2014-05-20 13:10:00,40.74,40.75,40.67,40.67,9600.0,33.341,33.3492,33.2837,33.2837,9600.0
2014-05-20 13:15:00,40.66,40.66,40.58,40.59,13700.0,33.2755,33.2755,33.2101,33.2183,13700.0
2014-05-20 13:20:00,40.58,40.6,40.55,40.58,7200.0,33.2101,33.2264,33.1855,33.2101,7200.0
2014-05-20 13:25:00,40.59,40.66,40.57,40.64,8000.0,33.2183,33.2755,33.2019,33.2592,8000.0
2014-05-20 13:30:00,40.65,40.69,40.63,40.68,8100.0,33.2674,33.3001,33.251,33.2919,8100.0
2014-05-20 13:35:00,40.67,40.67,40.56,40.57,10300.0,33.2837,33.2837,33.1937,33.2019,10300.0
2014-05-20 13:40:00,40.56,40.56,40.4,40.46,28200.0,33.1937,33.1937,33.0628,33.1119,28200.0
2014-05-20 13:45:00,40.44,40.47,40.41,40.43,31600.0,33.0955,33.12,33.0709,33.0873,31600.0
2014-05-20 13:50:00,40.43,40.49,40.42,40.44,21500.0,33.0873,33.1364,33.0791,33.0955,21500.0
2014-05-20 13:55:00,40.44,40.46,40.37,40.38,38500.0,33.0955,33.1119,33.0382,33.0464,38500.0
2014-05-20 14:00:00,40.39,40.41,40.32,40.38,53600.0,33.0546,33.0709,32.9973,33.0464,53600.0
2014-05-20 14:05:00,40.38,40.41,40.34,40.35,25400.0,33.0464,33.0709,33.0137,33.0218,25400.0
2014-05-20 14:10:00,40.36,40.41,40.34,40.37,30100.0,33.03,33.0709,33.0137,33.0382,30100.0
2014-05-20 14:15:00,40.38,40.45,40.37,40.44,19700.0,33.0464,33.1037,33.0382,33.0955,19700.0
2014-05-20 14:20:00,40.43,40.48,40.42,40.45,17900.0,33.0873,33.1282,33.0791,33.1037,17900.0
2014-05-20 14:25:00,40.44,40.44,40.38,40.39,18400.0,33.0955,33.0955,33.0464,33.0546,18400.0
2014-05-20 14:30:00,40.38,40.41,40.35,40.38,13800.0,33.0464,33.0709,33.0218,33.0464,13800.0
2014-05-20 14:35:00,40.37,40.37,40.33,40.33,18600.0,33.0382,33.0382,33.0055,33.0055,18600.0
2014-05-20 14:40:00,40.33,40.4,40.33,40.34,26800.0,33.0055,33.0628,33.0055,33.0137,26800.0
2014-05-20 14:45:00,40.35,40.39,40.32,40.36,20000.0,33.0218,33.0546,32.9973,33.03,20000.0
2014-05-20 14:50:00,40.35,40.36,40.27,40.29,44000.0,33.0218,33.03,32.9564,32.9727,44000.0
2014-05-20 14:55:00,40.28,40.32,40.25,40.27,31700.0,32.9646,32.9973,32.94,32.9564,31700.0
2014-05-20 15:00:00,40.28,40.32,40.28,40.32,28200.0,32.9646,32.9973,32.9646,32.9973,28200.0
2014-05-20 15:05:00,40.32,40.36,40.29,40.32,41000.0,32.9973,33.03,32.9727,32.9973,41000.0
2014-05-20 15:10:00,40.32,40.34,40.28,40.32,53900.0,32.9973,33.0137,32.9646,32.9973,53900.0
2014-05-20 15:15:00,40.31,40.42,40.31,40.4,23600.0,32.9891,33.0791,32.9891,33.0628,23600.0
2014-05-20 15:20:00,40.41,40.45,40.36,40.38,123200.0,33.0709,33.1037,33.03,33.0464,123200.0
2014-05-20 15:25:00,40.38,40.43,40.35,40.4,48400.0,33.0464,33.0873,33.0218,33.0628,48400.0
2014-05-20 15:30:00,40.4,40.46,40.4,40.45,50200.0,33.0628,33.1119,33.0628,33.1037,50200.0
2014-05-20 15:35:00,40.46,40.63,40.45,40.6,64100.0,33.1119,33.251,33.1037,33.2264,64100.0
2014-05-20 15:40:00,40.6,40.69,40.59,40.66,59000.0,33.2264,33.3001,33.2183,33.2755,59000.0
2014-05-20 15:45:00,40.66,40.66,40.57,40.62,48700.0,33.2755,33.2755,33.2019,33.2428,48700.0
2014-05-20 15:50:00,40.63,40.66,40.62,40.66,58200.0,33.251,33.2755,33.2428,33.2755,58200.0
2014-05-20 15:55:00,40.65,40.66,40.49,40.52,163100.0,33.2674,33.2755,33.1364,33.161,163100.0
2014-05-21 09:30:00,40.77,41.07,40.69,41.02,64500.0,33.3656,33.6111,33.3001,33.5702,64500.0
2014-05-21 09:35:00,41.03,41.19,40.95,40.95,17500.0,33.5783,33.7093,33.5129,33.5129,17500.0
2014-05-21 09:40:00,41.0,41.04,40.85,40.86,15400.0,33.5538,33.5865,33.431,33.4392,15400.0
2014-05-21 09:45:00,40.87,41.08,40.84,41.07,20100.0,33.4474,33.6193,33.4228,33.6111,20100.0
2014-05-21 09:50:00,41.05,41.15,41.02,41.1,43400.0,33.5947,33.6765,33.5702,33.6356,43400.0
2014-05-21 09:55:00,41.1,41.12,40.93,41.03,18900.0,33.6356,33.652,33.4965,33.5783,18900.0
2014-05-21 10:00:00,41.04,41.1,41.0,41.03,12400.0,33.5865,33.6356,33.5538,33.5783,12400.0
2014-05-21 10:05:00,41.03,41.16,41.03,41.12,19100.0,33.5783,33.6847,33.5783,33.652,19100.0
2014-05-21 10:10:00,41.13,41.2,41.12,41.2,18700.0,33.6602,33.7175,33.652,33.7175,18700.0
2014-05-21 10:15:00,41.19,41.21,41.16,41.17,17100.0,33.7093,33.7257,33.6847,33.6929,17100.0
2014-05-21 10:20:00,41.18,41.18,41.04,41.04,22700.0,33.7011,33.7011,33.5865,33.5865,22700.0
2014-05-21 10:25:00,41.05,41.14,41.04,41.12,33500.0,33.5947,33.6684,33.5865,33.652,33500.0
2014-05-21 10:30:00,41.13,41.21,41.13,41.19,11100.0,33.6602,33.7257,33.6602,33.7093,11100.0
2014-05-21 10:35:00,41.19,41.22,41.12,41.12,15600.0,33.7093,33.7338,33.652,33.652,15600.0
2014-05-21 10:40:00,41.12,41.15,41.11,41.11,16900.0,33.652,33.6765,33.6438,33.6438,16900.0
2014-05-21 10:45:00,41.1,41.16,41.07,41.14,20700.0,33.6356,33.6847,33.6111,33.6684,20700.0
2014-05-21 10:50:00,41.14,41.23,41.09,41.23,22500.0,33.6684,33.742,33.6274,33.742,22500.0
2014-05-21 10:55:00,41.24,41.24,41.12,41.12,16100.0,33.7502,33.7502,33.652,33.652,16100.0
2014-05-21 11:00:00,41.11,41.11,41.07,41.1,14100.0,33.6438,33.6438,33.6111,33.6356,14100.0
2014-05-21 11:05:00,41.1,41.16,41.09,41.14,17100.0,33.6356,33.6847,33.6274,33.6684,17100.0
2014-05-21 11:10:00,41.13,41.17,41.09,41.17,18200.0,33.6602,33.6929,33.6274,33.6929,18200.0
2014-05-21 11:15:00,41.18,41.2,41.12,41.13,15500.0,33.7011,33.7175,33.652,33.6602,15500.0
2014-05-21 11:20:00,41.12,41.14,41.0,41.0,25300.0,33.652,33.6684,33.5538,33.5538,25300.0
2014-05-21 11:25:00,41.01,41.02,40.89,40.95,22900.0,33.562,33.5702,33.4638,33.5129,22900.0
2014-05-21 11:30:00,40.95,40.98,40.91,40.92,17200.0,33.5129,33.5374,33.4801,33.4883,17200.0
2014-05-21 11:35:00,40.93,41.02,40.93,40.99,12900.0,33.4965,33.5702,33.4965,33.5456,12900.0
2014-05-21 11:40:00,40.99,41.0,40.9,40.91,8100.0,33.5456,33.5538,33.472,33.4801,8100.0
2014-05-21 11:45:00,40.91,40.91,40.81,40.81,22900.0,33.4801,33.4801,33.3983,33.3983,22900.0
2014-05-21 11:50:00,40.81,40.87,40.78,40.86,17800.0,33.3983,33.4474,33.3737,33.4392,17800.0
2014-05-21 11:55:00,40.86,40.94,40.86,40.91,11400.0,33.4392,33.5047,33.4392,33.4801,11400.0
2014-05-21 12:00:00,40.93,40.99,40.93,40.97,9900.0,33.4965,33.5456,33.4965,33.5292,9900.0
2014-05-21 12:05:00,40.96,41.01,40.93,40.93,11700.0,33.5211,33.562,33.4965,33.4965,11700.0
2014-05-21 12:10:00,40.93,41.04,40.9,41.03,15100.0,33.4965,33.5865,33.472,33.5783,15100.0
2014-05-21 12:15:00,41.03,41.06,41.03,41.05,8400.0,33.5783,33.6029,33.5783,33.5947,8400.0
2014-05-21 12:20:00,41.04,41.09,41.04,41.09,10600.0,33.5865,33.6274,33.5865,33.6274,10600.0
2014-05-21 12:25:00,41.09,41.13,41.07,41.13,16800.0,33.6274,33.6602,33.6111,33.6602,16800.0
2014-05-21 12:30:00,41.13,41.18,41.09,41.09,32500.0,33.6602,33.7011,33.6274,33.6274,32500.0
2014-05-21 12:35:00,41.1,41.14,41.08,41.13,7600.0,33.6356,33.6684,33.6193,33.6602,7600.0
2014-05-21 12:40:00,41.13,41.18,41.12,41.14,10100.0,33.6602,33.7011,33.652,33.6684,10100.0
2014-05-21 12:45:00,41.14,41.14,41.09,41.12,8500.0,33.6684,33.6684,33.6274,33.652,8500.0
2014-05-21 12:50:00,41.12,41.19,41.12,41.18,17100.0,33.652,33.7093,33.652,33.7011,17100.0
2014-05-21 12:55:00,41.18,41.2,41.15,41.18,7000.0,33.7011,33.7175,33.6765,33.7011,7000.0
2014-05-21 13:00:00,41.17,41.22,41.14,41.21,12000.0,33.6929,33.7338,33.6684,33.7257,12000.0
2014-05-21 13:05:00,41.2,41.25,41.2,41.23,13300.0,33.7175,33.7584,33.7175,33.742,13300.0
2014-05-21 13:10:00,41.24,41.28,41.24,41.26,11400.0,33.7502,33.7829,33.7502,33.7666,11400.0
2014-05-21 13:15:00,41.26,41.29,41.26,41.28,11200.0,33.7666,33.7911,33.7666,33.7829,11200.0
2014-05-21 13:20:00,41.27,41.27,41.25,41.26,14600.0,33.7748,33.7748,33.7584,33.7666,14600.0
2014-05-21 13:25:00,41.26,41.28,41.25,41.26,5900.0,33.7666,33.7829,33.7584,33.7666,5900.0
2014-05-21 13:30:00,41.25,41.29,41.25,41.28,18700.0,33.7584,33.7911,33.7584,33.7829,18700.0
2014-05-21 13:35:00,41.28,41.29,41.26,41.28,11600.0,33.7829,33.7911,33.7666,33.7829,11600.0
2014-05-21 13:40:00,41.29,41.3,41.27,41.27,8100.0,33.7911,33.7993,33.7748,33.7748,8100.0
2014-05-21 13:45:00,41.28,41.3,41.26,41.26,9500.0,33.7829,33.7993,33.7666,33.7666,9500.0
2014-05-21 13:50:00,41.27,41.32,41.27,41.3,14000.0,33.7748,33.8157,33.7748,33.7993,14000.0
2014-05-21 13:55:00,41.29,41.3,41.27,41.29,7400.0,33.7911,33.7993,33.7748,33.7911,7400.0
2014-05-21 14:00:00,41.28,41.38,41.24,41.36,50300.0,33.7829,33.8648,33.7502,33.8484,50300.0
2014-05-21 14:05:00,41.36,41.37,41.24,41.25,24900.0,33.8484,33.8566,33.7502,33.7584,24900.0
2014-05-21 14:10:00,41.25,41.25,41.15,41.2,37800.0,33.7584,33.7584,33.6765,33.7175,37800.0
2014-05-21 14:15:00,41.2,41.27,41.18,41.26,25600.0,33.7175,33.7748,33.7011,33.7666,25600.0
2014-05-21 14:20:00,41.27,41.31,41.24,41.26,19000.0,33.7748,33.8075,33.7502,33.7666,19000.0
2014-05-21 14:25:00,41.26,41.33,41.26,41.3,18600.0,33.7666,33.8239,33.7666,33.7993,18600.0
2014-05-21 14:30:00,41.3,41.34,41.27,41.31,19700.0,33.7993,33.832,33.7748,33.8075,19700.0
2014-05-21 14:35:00,41.3,41.35,41.3,41.3,16200.0,33.7993,33.8402,33.7993,33.7993,16200.0
2014-05-21 14:40:00,41.31,41.39,41.31,41.35,33700.0,33.8075,33.873,33.8075,33.8402,33700.0
2014-05-21 14:45:00,41.34,41.34,41.25,41.29,61800.0,33.832,33.832,33.7584,33.7911,61800.0
2014-05-21 14:50:00,41.3,41.3,41.21,41.23,13800.0,33.7993,33.7993,33.7257,33.742,13800.0
2014-05-21 14:55:00,41.23,41.27,41.21,41.27,52500.0,33.742,33.7748,33.7257,33.7748,52500.0
2014-05-21 15:00:00,41.26,41.3,41.25,41.29,40000.0,33.7666,33.7993,33.7584,33.7911,40000.0
2014-05-21 15:05:00,41.29,41.33,41.26,41.33,21500.0,33.7911,33.8239,33.7666,33.8239,21500.0
2014-05-21 15:10:00,41.33,41.37,41.33,41.35,27000.0,33.8239,33.8566,33.8239,33.8402,27000.0
2014-05-21 15:15:00,41.36,41.39,41.34,41.34,19300.0,33.8484,33.873,33.832,33.832,19300.0
2014-05-21 15:20:00,41.34,41.35,41.3,41.3,20500.0,33.832,33.8402,33.7993,33.7993,20500.0
2014-05-21 15:25:00,41.31,41.33,41.29,41.29,24700.0,33.8075,33.8239,33.7911,33.7911,24700.0
2014-05-21 15:30:00,41.29,41.34,41.28,41.28,24500.0,33.7911,33.832,33.7829,33.7829,24500.0
2014-05-21 15:35:00,41.28,41.28,41.24,41.26,19000.0,33.7829,33.7829,33.7502,33.7666,19000.0
2014-05-21 15:40:00,41.26,41.29,41.25,41.25,15400.0,33.7666,33.7911,33.7584,33.7584,15400.0
2014-05-21 15:45:00,41.25,41.28,41.23,41.27,33600.0,33.7584,33.7829,33.742,33.7748,33600.0
2014-05-21 15:50:00,41.27,41.3,41.26,41.29,25100.0,33.7748,33.7993,33.7666,33.7911,25100.0
2014-05-21 15:55:00,41.29,41.3,41.25,41.26,49000.0,33.7911,33.7993,33.7584,33.7666,49000.0
2014-05-22 09:30:00,41.53,41.88,41.52,41.57,67000.0,33.9875,34.274,33.9794,34.0203,67000.0
2014-05-22 09:35:00,41.59,41.59,41.44,41.5,33400.0,34.0366,34.0366,33.9139,33.963,33400.0
2014-05-22 09:40:00,41.48,41.69,41.42,41.65,21200.0,33.9466,34.1185,33.8975,34.0857,21200.0
2014-05-22 09:45:00,41.65,41.7,41.56,41.6,26700.0,34.0857,34.1267,34.0121,34.0448,26700.0
2014-05-22 09:50:00,41.59,41.77,41.59,41.72,24700.0,34.0366,34.1839,34.0366,34.143,24700.0
2014-05-22 09:55:00,41.72,41.77,41.66,41.69,17100.0,34.143,34.1839,34.0939,34.1185,17100.0
2014-05-22 10:00:00,41.68,41.72,41.49,41.49,24600.0,34.1103,34.143,33.9548,33.9548,24600.0
2014-05-22 10:05:00,41.46,41.54,41.35,41.52,37400.0,33.9302,33.9957,33.8402,33.9794,37400.0
2014-05-22 10:10:00,41.52,41.61,41.51,41.51,13600.0,33.9794,34.053,33.9712,33.9712,13600.0
2014-05-22 10:15:00,41.53,41.61,41.48,41.5,63900.0,33.9875,34.053,33.9466,33.963,63900.0
2014-05-22 10:20:00,41.46,41.52,41.38,41.51,14600.0,33.9302,33.9794,33.8648,33.9712,14600.0
2014-05-22 10:25:00,41.51,41.57,41.47,41.49,11200.0,33.9712,34.0203,33.9384,33.9548,11200.0
2014-05-22 10:30:00,41.48,41.54,41.43,41.45,48800.0,33.9466,33.9957,33.9057,33.9221,48800.0
2014-05-22 10:35:00,41.45,41.52,41.42,41.46,17100.0,33.9221,33.9794,33.8975,33.9302,17100.0
2014-05-22 10:40:00,41.46,41.48,41.41,41.48,46500.0,33.9302,33.9466,33.8893,33.9466,46500.0
2014-05-22 10:45:00,41.47,41.69,41.45,41.69,53100.0,33.9384,34.1185,33.9221,34.1185,53100.0
2014-05-22 10:50:00,41.68,41.78,41.68,41.75,23200.0,34.1103,34.1921,34.1103,34.1676,23200.0
2014-05-22 10:55:00,41.76,41.76,41.63,41.65,12500.0,34.1758,34.1758,34.0694,34.0857,12500.0
2014-05-22 11:00:00,41.64,41.71,41.64,41.66,39700.0,34.0776,34.1348,34.0776,34.0939,39700.0
2014-05-22 11:05:00,41.67,41.68,41.63,41.65,14100.0,34.1021,34.1103,34.0694,34.0857,14100.0
2014-05-22 11:10:00,41.64,41.65,41.57,41.58,16200.0,34.0776,34.0857,34.0203,34.0285,16200.0
2014-05-22 11:15:00,41.56,41.64,41.55,41.64,21300.0,34.0121,34.0776,34.0039,34.0776,21300.0
2014-05-22 11:20:00,41.63,41.63,41.58,41.6,10500.0,34.0694,34.0694,34.0285,34.0448,10500.0
2014-05-22 11:25:00,41.6,41.63,41.53,41.54,54600.0,34.0448,34.0694,33.9875,33.9957,54600.0
2014-05-22 11:30:00,41.54,41.61,41.51,41.51,20000.0,33.9957,34.053,33.9712,33.9712,20000.0
2014-05-22 11:35:00,41.5,41.52,41.45,41.48,22200.0,33.963,33.9794,33.9221,33.9466,22200.0
2014-05-22 11:40:00,41.47,41.48,41.45,41.47,5700.0,33.9384,33.9466,33.9221,33.9384,5700.0
2014-05-22 11:45:00,41.47,41.48,41.47,41.48,27200.0,33.9384,33.9466,33.9384,33.9466,27200.0
2014-05-22 11:50:00,41.47,41.48,41.43,41.45,35500.0,33.9384,33.9466,33.9057,33.9221,35500.0
2014-05-22 11:55:00,41.45,41.56,41.44,41.45,16100.0,33.9221,34.0121,33.9139,33.9221,16100.0
2014-05-22 12:00:00,41.46,41.46,41.43,41.45,10300.0,33.9302,33.9302,33.9057,33.9221,10300.0
2014-05-22 12:05:00,41.44,41.46,41.42,41.44,5000.0,33.9139,33.9302,33.8975,33.9139,5000.0
2014-05-22 12:10:00,41.43,41.43,41.3,41.31,41400.0,33.9057,33.9057,33.7993,33.8075,41400.0
2014-05-22 12:15:00,41.32,41.35,41.26,41.35,10700.0,33.8157,33.8402,33.7666,33.8402,10700.0
2014-05-22 12:20:00,41.36,41.4,41.36,41.38,10600.0,33.8484,33.8811,33.8484,33.8648,10600.0
2014-05-22 12:25:00,41.38,41.4,41.32,41.38,14700.0,33.8648,33.8811,33.8157,33.8648,14700.0
2014-05-22 12:30:00,41.39,41.4,41.35,41.38,6100.0,33.873,33.8811,33.8402,33.8648,6100.0
2014-05-22 12:35:00,41.38,41.4,41.38,41.4,4900.0,33.8648,33.8811,33.8648,33.8811,4900.0
2014-05-22 12:40:00,41.4,41.44,41.37,41.43,16700.0,33.8811,33.9139,33.8566,33.9057,16700.0
2014-05-22 12:45:00,41.44,41.45,41.41,41.41,7400.0,33.9139,33.9221,33.8893,33.8893,7400.0
2014-05-22 12:50:00,41.41,41.41,41.35,41.36,7300.0,33.8893,33.8893,33.8402,33.8484,7300.0
2014-05-22 12:55:00,41.36,41.38,41.35,41.35,6600.0,33.8484,33.8648,33.8402,33.8402,6600.0
2014-05-22 13:00:00,41.36,41.44,41.36,41.43,13700.0,33.8484,33.9139,33.8484,33.9057,13700.0
2014-05-22 13:05:00,41.43,41.43,41.37,41.4,9900.0,33.9057,33.9057,33.8566,33.8811,9900.0
2014-05-22 13:10:00,41.4,41.41,41.38,41.4,13500.0,33.8811,33.8893,33.8648,33.8811,13500.0
2014-05-22 13:15:00,41.38,41.39,41.36,41.36,2500.0,33.8648,33.873,33.8484,33.8484,2500.0
2014-05-22 13:20:00,41.37,41.4,41.37,41.4,15600.0,33.8566,33.8811,33.8566,33.8811,15600.0
2014-05-22 13:25:00,41.4,41.42,41.4,41.41,26100.0,33.8811,33.8975,33.8811,33.8893,26100.0
2014-05-22 13:30:00,41.41,41.43,41.4,41.43,14200.0,33.8893,33.9057,33.8811,33.9057,14200.0
2014-05-22 13:35:00,41.43,41.44,41.43,41.44,6700.0,33.9057,33.9139,33.9057,33.9139,6700.0
2014-05-22 13:40:00,41.44,41.45,41.42,41.42,7600.0,33.9139,33.9221,33.8975,33.8975,7600.0
2014-05-22 13:45:00,41.43,41.46,41.43,41.44,7200.0,33.9057,33.9302,33.9057,33.9139,7200.0
2014-05-22 13:50:00,41.45,41.48,41.41,41.47,7500.0,33.9221,33.9466,33.8893,33.9384,7500.0
2014-05-22 13:55:00,41.47,41.47,41.41,41.41,9300.0,33.9384,33.9384,33.8893,33.8893,9300.0
2014-05-22 14:00:00,41.41,41.42,41.39,41.41,30400.0,33.8893,33.8975,33.873,33.8893,30400.0
2014-05-22 14:05:00,41.41,41.41,41.39,41.41,8300.0,33.8893,33.8893,33.873,33.8893,8300.0
2014-05-22 14:10:00,41.41,41.41,41.4,41.41,7000.0,33.8893,33.8893,33.8811,33.8893,7000.0
2014-05-22 14:15:00,41.4,41.41,41.35,41.4,31100.0,33.8811,33.8893,33.8402,33.8811,31100.0
2014-05-22 14:20:00,41.39,41.41,41.38,41.41,12000.0,33.873,33.8893,33.8648,33.8893,12000.0
2014-05-22 14:25:00,41.41,41.41,41.37,41.4,13500.0,33.8893,33.8893,33.8566,33.8811,13500.0
2014-05-22 14:30:00,41.4,41.44,41.38,41.4,12100.0,33.8811,33.9139,33.8648,33.8811,12100.0
2014-05-22 14:35:00,41.4,41.41,41.36,41.4,12000.0,33.8811,33.8893,33.8484,33.8811,12000.0
2014-05-22 14:40:00,41.4,41.41,41.37,41.38,11400.0,33.8811,33.8893,33.8566,33.8648,11400.0
2014-05-22 14:45:00,41.37,41.41,41.36,41.38,10900.0,33.8566,33.8893,33.8484,33.8648,10900.0
2014-05-22 14:50:00,41.37,41.41,41.36,41.39,20400.0,33.8566,33.8893,33.8484,33.873,20400.0
2014-05-22 14:55:00,41.39,41.41,41.39,41.41,17000.0,33.873,33.8893,33.873,33.8893,17000.0
2014-05-22 15:00:00,41.41,41.41,41.39,41.41,22200.0,33.8893,33.8893,33.873,33.8893,22200.0
2014-05-22 15:05:00,41.4,41.41,41.36,41.37,25000.0,33.8811,33.8893,33.8484,33.8566,25000.0
2014-05-22 15:10:00,41.38,41.4,41.37,41.37,19400.0,33.8648,33.8811,33.8566,33.8566,19400.0
2014-05-22 15:15:00,41.37,41.4,41.36,41.39,21500.0,33.8566,33.8811,33.8484,33.873,21500.0
2014-05-22 15:20:00,41.38,41.41,41.34,41.39,37100.0,33.8648,33.8893,33.832,33.873,37100.0
2014-05-22 15:25:00,41.38,41.38,41.33,41.35,18200.0,33.8648,33.8648,33.8239,33.8402,18200.0
2014-05-22 15:30:00,41.36,41.38,41.3,41.3,34100.0,33.8484,33.8648,33.7993,33.7993,34100.0
2014-05-22 15:35:00,41.3,41.33,41.26,41.32,20600.0,33.7993,33.8239,33.7666,33.8157,20600.0
2014-05-22 15:40:00,41.32,41.34,41.29,41.31,18700.0,33.8157,33.832,33.7911,33.8075,18700.0
2014-05-22 15:45:00,41.31,41.32,41.27,41.31,56400.0,33.8075,33.8157,33.7748,33.8075,56400.0
2014-05-22 15:50:00,41.3,41.31,41.22,41.25,36500.0,33.7993,33.8075,33.7338,33.7584,36500.0
2014-05-22 15:55:00,41.25,41.26,41.21,41.25,85800.0,33.7584,33.7666,33.7257,33.7584,85800.0
2014-05-23 09:30:00,41.23,41.61,41.2,41.3,68200.0,33.742,34.053,33.7175,33.7993,68200.0
2014-05-23 09:35:00,41.3,41.38,41.02,41.05,21100.0,33.7993,33.8648,33.5702,33.5947,21100.0
2014-05-23 09:40:00,41.11,41.18,40.94,41.08,36000.0,33.6438,33.7011,33.5047,33.6193,36000.0
2014-05-23 09:45:00,41.11,41.2,41.09,41.11,17700.0,33.6438,33.7175,33.6274,33.6438,17700.0
2014-05-23 09:50:00,41.09,41.22,41.08,41.2,21200.0,33.6274,33.7338,33.6193,33.7175,21200.0
2014-05-23 09:55:00,41.2,41.34,41.19,41.3,29500.0,33.7175,33.832,33.7093,33.7993,29500.0
2014-05-23 10:00:00,41.32,41.49,41.26,41.47,33500.0,33.8157,33.9548,33.7666,33.9384,33500.0
2014-05-23 10:05:00,41.47,41.57,41.45,41.5,29400.0,33.9384,34.0203,33.9221,33.963,29400.0
2014-05-23 10:10:00,41.51,41.51,41.39,41.46,25600.0,33.9712,33.9712,33.873,33.9302,25600.0
2014-05-23 10:15:00,41.47,41.48,41.38,41.43,53400.0,33.9384,33.9466,33.8648,33.9057,53400.0
2014-05-23 10:20:00,41.46,41.5,41.43,41.5,20800.0,33.9302,33.963,33.9057,33.963,20800.0
2014-05-23 10:25:00,41.5,41.7,41.5,41.7,23200.0,33.963,34.1267,33.963,34.1267,23200.0
2014-05-23 10:30:00,41.69,41.73,41.55,41.63,41400.0,34.1185,34.1512,34.0039,34.0694,41400.0
2014-05-23 10:35:00,41.6,41.64,41.55,41.59,19600.0,34.0448,34.0776,34.0039,34.0366,19600.0
2014-05-23 10:40:00,41.59,41.63,41.59,41.62,9900.0,34.0366,34.0694,34.0366,34.0612,9900.0
2014-05-23 10:45:00,41.64,41.72,41.63,41.68,25600.0,34.0776,34.143,34.0694,34.1103,25600.0
2014-05-23 10:50:00,41.7,41.7,41.65,41.68,12600.0,34.1267,34.1267,34.0857,34.1103,12600.0
2014-05-23 10:55:00,41.69,41.78,41.69,41.78,32100.0,34.1185,34.1921,34.1185,34.1921,32100.0
2014-05-23 11:00:00,41.78,41.78,41.74,41.76,14700.0,34.1921,34.1921,34.1594,34.1758,14700.0
2014-05-23 11:05:00,41.75,41.86,41.73,41.86,28900.0,34.1676,34.2576,34.1512,34.2576,28900.0
2014-05-23 11:10:00,41.86,41.86,41.76,41.77,15800.0,34.2576,34.2576,34.1758,34.1839,15800.0
2014-05-23 11:15:00,41.8,41.84,41.75,41.84,16600.0,34.2085,34.2412,34.1676,34.2412,16600.0
2014-05-23 11:20:00,41.84,41.84,41.82,41.82,9200.0,34.2412,34.2412,34.2249,34.2249,9200.0
2014-05-23 11:25:00,41.81,41.84,41.79,41.8,14700.0,34.2167,34.2412,34.2003,34.2085,14700.0
2014-05-23 11:30:00,41.8,41.81,41.73,41.75,14800.0,34.2085,34.2167,34.1512,34.1676,14800.0
2014-05-23 11:35:00,41.75,41.78,41.73,41.77,8100.0,34.1676,34.1921,34.1512,34.1839,8100.0
2014-05-23 11:40:00,41.77,41.81,41.69,41.72,25500.0,34.1839,34.2167,34.1185,34.143,25500.0
2014-05-23 11:45:00,41.73,41.75,41.68,41.73,12300.0,34.1512,34.1676,34.1103,34.1512,12300.0
2014-05-23 11:50:00,41.71,41.73,41.68,41.73,9000.0,34.1348,34.1512,34.1103,34.1512,9000.0
2014-05-23 11:55:00,41.73,41.76,41.68,41.76,34100.0,34.1512,34.1758,34.1103,34.1758,34100.0
2014-05-23 12:00:00,41.77,41.81,41.76,41.81,11000.0,34.1839,34.2167,34.1758,34.2167,11000.0
2014-05-23 12:05:00,41.81,41.88,41.8,41.87,14200.0,34.2167,34.274,34.2085,34.2658,14200.0
2014-05-23 12:10:00,41.86,41.91,41.85,41.91,17500.0,34.2576,34.2985,34.2494,34.2985,17500.0
2014-05-23 12:15:00,41.9,41.95,41.9,41.95,23000.0,34.2903,34.3313,34.2903,34.3313,23000.0
2014-05-23 12:20:00,41.95,41.95,41.92,41.95,20100.0,34.3313,34.3313,34.3067,34.3313,20100.0
2014-05-23 12:25:00,41.95,41.95,41.87,41.89,17800.0,34.3313,34.3313,34.2658,34.2822,17800.0
2014-05-23 12:30:00,41.89,41.9,41.87,41.89,23300.0,34.2822,34.2903,34.2658,34.2822,23300.0
2014-05-23 12:35:00,41.88,41.89,41.87,41.89,9700.0,34.274,34.2822,34.2658,34.2822,9700.0
2014-05-23 12:40:00,41.9,41.91,41.86,41.87,26700.0,34.2903,34.2985,34.2576,34.2658,26700.0
2014-05-23 12:45:00,41.86,41.86,41.83,41.83,7000.0,34.2576,34.2576,34.233,34.233,7000.0
2014-05-23 12:50:00,41.84,41.94,41.84,41.94,20700.0,34.2412,34.3231,34.2412,34.3231,20700.0
2014-05-23 12:55:00,41.94,41.94,41.9,41.9,12100.0,34.3231,34.3231,34.2903,34.2903,12100.0
2014-05-23 13:00:00,41.91,41.92,41.89,41.9,4900.0,34.2985,34.3067,34.2822,34.2903,4900.0
2014-05-23 13:05:00,41.9,41.94,41.9,41.93,12700.0,34.2903,34.3231,34.2903,34.3149,12700.0
2014-05-23 13:10:00,41.94,41.94,41.9,41.9,9300.0,34.3231,34.3231,34.2903,34.2903,9300.0
2014-05-23 13:15:00,41.9,41.9,41.85,41.88,11200.0,34.2903,34.2903,34.2494,34.274,11200.0
2014-05-23 13:20:00,41.89,41.91,41.87,41.91,9200.0,34.2822,34.2985,34.2658,34.2985,9200.0
2014-05-23 13:25:00,41.91,41.91,41.9,41.91,5100.0,34.2985,34.2985,34.2903,34.2985,5100.0
2014-05-23 13:30:00,41.91,41.93,41.88,41.89,11800.0,34.2985,34.3149,34.274,34.2822,11800.0
2014-05-23 13:35:00,41.89,41.91,41.88,41.91,10500.0,34.2822,34.2985,34.274,34.2985,10500.0
2014-05-23 13:40:00,41.91,41.92,41.87,41.91,10000.0,34.2985,34.3067,34.2658,34.2985,10000.0
2014-05-23 13:45:00,41.91,41.96,41.89,41.9,20900.0,34.2985,34.3394,34.2822,34.2903,20900.0
2014-05-23 13:50:00,41.89,41.93,41.88,41.9,11900.0,34.2822,34.3149,34.274,34.2903,11900.0
2014-05-23 13:55:00,41.9,41.95,41.9,41.95,16400.0,34.2903,34.3313,34.2903,34.3313,16400.0
2014-05-23 14:00:00,41.96,41.97,41.95,41.95,10400.0,34.3394,34.3476,34.3313,34.3313,10400.0
2014-05-23 14:05:00,41.94,41.94,41.86,41.86,11700.0,34.3231,34.3231,34.2576,34.2576,11700.0
2014-05-23 14:10:00,41.86,41.91,41.86,41.91,14400.0,34.2576,34.2985,34.2576,34.2985,14400.0
2014-05-23 14:15:00,41.91,41.93,41.89,41.9,11800.0,34.2985,34.3149,34.2822,34.2903,11800.0
2014-05-23 14:20:00,41.89,41.9,41.86,41.89,12100.0,34.2822,34.2903,34.2576,34.2822,12100.0
2014-05-23 14:25:00,41.9,41.93,41.9,41.9,10900.0,34.2903,34.3149,34.2903,34.2903,10900.0
2014-05-23 14:30:00,41.91,41.93,41.89,41.9,19000.0,34.2985,34.3149,34.2822,34.2903,19000.0
2014-05-23 14:35:00,41.91,41.94,41.9,41.94,11400.0,34.2985,34.3231,34.2903,34.3231,11400.0
2014-05-23 14:40:00,41.94,41.94,41.91,41.92,18600.0,34.3231,34.3231,34.2985,34.3067,18600.0
2014-05-23 14:45:00,41.91,41.93,41.91,41.92,7500.0,34.2985,34.3149,34.2985,34.3067,7500.0
2014-05-23 14:50:00,41.92,41.95,41.91,41.93,13200.0,34.3067,34.3313,34.2985,34.3149,13200.0
2014-05-23 14:55:00,41.92,41.93,41.92,41.92,7900.0,34.3067,34.3149,34.3067,34.3067,7900.0
2014-05-23 15:00:00,41.92,41.93,41.9,41.92,13200.0,34.3067,34.3149,34.2903,34.3067,13200.0
2014-05-23 15:05:00,41.93,41.93,41.86,41.88,35800.0,34.3149,34.3149,34.2576,34.274,35800.0
2014-05-23 15:10:00,41.87,41.91,41.85,41.88,17800.0,34.2658,34.2985,34.2494,34.274,17800.0
2014-05-23 15:15:00,41.89,41.89,41.83,41.87,20900.0,34.2822,34.2822,34.233,34.2658,20900.0
2014-05-23 15:20:00,41.87,41.89,41.86,41.89,18500.0,34.2658,34.2822,34.2576,34.2822,18500.0
2014-05-23 15:25:00,41.88,41.91,41.88,41.91,18200.0,34.274,34.2985,34.274,34.2985,18200.0
2014-05-23 15:30:00,41.92,41.92,41.88,41.88,19800.0,34.3067,34.3067,34.274,34.274,19800.0
2014-05-23 15:35:00,41.88,41.9,41.86,41.87,42400.0,34.274,34.2903,34.2576,34.2658,42400.0
2014-05-23 15:40:00,41.86,41.89,41.83,41.85,50300.0,34.2576,34.2822,34.233,34.2494,50300.0
2014-05-23 15:45:00,41.85,41.86,41.83,41.84,41300.0,34.2494,34.2576,34.233,34.2412,41300.0
2014-05-23 15:50:00,41.85,41.85,41.78,41.79,107200.0,34.2494,34.2494,34.1921,34.2003,107200.0
2014-05-23 15:55:00,41.8,41.82,41.76,41.79,143600.0,34.2085,34.2249,34.1758,34.2003,143600.0
2014-05-27 09:30:00,42.18,42.18,42.03,42.08,65400.0,34.5195,34.5195,34.3967,34.4376,65400.0
2014-05-27 09:35:00,42.1,42.12,41.85,41.85,23300.0,34.454,34.4704,34.2494,34.2494,23300.0
2014-05-27 09:40:00,41.92,42.15,41.85,42.09,20100.0,34.3067,34.4949,34.2494,34.4458,20100.0
2014-05-27 09:45:00,42.12,42.32,42.11,42.28,44500.0,34.4704,34.6341,34.4622,34.6013,44500.0
2014-05-27 09:50:00,42.26,42.27,42.09,42.14,25200.0,34.585,34.5931,34.4458,34.4867,25200.0
2014-05-27 09:55:00,42.14,42.3,42.11,42.16,23600.0,34.4867,34.6177,34.4622,34.5031,23600.0
2014-05-27 10:00:00,42.15,42.19,42.09,42.14,46300.0,34.4949,34.5277,34.4458,34.4867,46300.0
2014-05-27 10:05:00,42.15,42.26,42.13,42.21,22200.0,34.4949,34.585,34.4786,34.544,22200.0
2014-05-27 10:10:00,42.22,42.24,42.14,42.19,35600.0,34.5522,34.5686,34.4867,34.5277,35600.0
2014-05-27 10:15:00,42.17,42.24,42.12,42.13,44800.0,34.5113,34.5686,34.4704,34.4786,44800.0
2014-05-27 10:20:00,42.13,42.25,42.13,42.2,18200.0,34.4786,34.5768,34.4786,34.5359,18200.0
2014-05-27 10:25:00,42.2,42.24,42.17,42.18,53300.0,34.5359,34.5686,34.5113,34.5195,53300.0
2014-05-27 10:30:00,42.19,42.24,42.18,42.21,47500.0,34.5277,34.5686,34.5195,34.544,47500.0
2014-05-27 10:35:00,42.22,42.32,42.21,42.28,39800.0,34.5522,34.6341,34.544,34.6013,39800.0
2014-05-27 10:40:00,42.28,42.32,42.24,42.24,27100.0,34.6013,34.6341,34.5686,34.5686,27100.0
2014-05-27 10:45:00,42.25,42.38,42.24,42.37,13100.0,34.5768,34.6832,34.5686,34.675,13100.0
2014-05-27 10:50:00,42.36,42.37,42.29,42.33,18000.0,34.6668,34.675,34.6095,34.6422,18000.0
2014-05-27 10:55:00,42.32,42.34,42.27,42.27,14200.0,34.6341,34.6504,34.5931,34.5931,14200.0
2014-05-27 11:00:00,42.28,42.32,42.26,42.28,15500.0,34.6013,34.6341,34.585,34.6013,15500.0
2014-05-27 11:05:00,42.28,42.34,42.28,42.31,8000.0,34.6013,34.6504,34.6013,34.6259,8000.0
2014-05-27 11:10:00,42.31,42.32,42.25,42.3,18000.0,34.6259,34.6341,34.5768,34.6177,18000.0
2014-05-27 11:15:00,42.29,42.3,42.2,42.2,19300.0,34.6095,34.6177,34.5359,34.5359,19300.0
2014-05-27 11:20:00,42.19,42.19,42.09,42.12,20400.0,34.5277,34.5277,34.4458,34.4704,20400.0
2014-05-27 11:25:00,42.12,42.14,42.03,42.03,12900.0,34.4704,34.4867,34.3967,34.3967,12900.0
2014-05-27 11:30:00,42.03,42.15,42.03,42.09,14300.0,34.3967,34.4949,34.3967,34.4458,14300.0
2014-05-27 11:35:00,42.07,42.12,42.07,42.11,5000.0,34.4295,34.4704,34.4295,34.4622,5000.0
2014-05-27 11:40:00,42.12,42.16,42.11,42.12,9200.0,34.4704,34.5031,34.4622,34.4704,9200.0
2014-05-27 11:45:00,42.13,42.2,42.12,42.2,6200.0,34.4786,34.5359,34.4704,34.5359,6200.0
2014-05-27 11:50:00,42.19,42.2,42.13,42.13,12800.0,34.5277,34.5359,34.4786,34.4786,12800.0
2014-05-27 11:55:00,42.13,42.15,42.12,42.13,4400.0,34.4786,34.4949,34.4704,34.4786,4400.0
2014-05-27 12:00:00,42.12,42.18,42.12,42.16,25300.0,34.4704,34.5195,34.4704,34.5031,25300.0
2014-05-27 12:05:00,42.16,42.23,42.15,42.21,13700.0,34.5031,34.5604,34.4949,34.544,13700.0
2014-05-27 12:10:00,42.23,42.25,42.15,42.15,11500.0,34.5604,34.5768,34.4949,34.4949,11500.0
2014-05-27 12:15:00,42.14,42.14,42.09,42.09,27900.0,34.4867,34.4867,34.4458,34.4458,27900.0
2014-05-27 12:20:00,42.1,42.12,42.02,42.02,13500.0,34.454,34.4704,34.3885,34.3885,13500.0
2014-05-27 12:25:00,42.02,42.02,41.95,42.02,25700.0,34.3885,34.3885,34.3313,34.3885,25700.0
2014-05-27 12:30:00,42.02,42.07,42.02,42.07,13300.0,34.3885,34.4295,34.3885,34.4295,13300.0
2014-05-27 12:35:00,42.05,42.1,42.03,42.1,9600.0,34.4131,34.454,34.3967,34.454,9600.0
2014-05-27 12:40:00,42.1,42.11,42.06,42.1,10800.0,34.454,34.4622,34.4213,34.454,10800.0
2014-05-27 12:45:00,42.11,42.14,42.1,42.14,2400.0,34.4622,34.4867,34.454,34.4867,2400.0
2014-05-27 12:50:00,42.13,42.14,42.03,42.04,30000.0,34.4786,34.4867,34.3967,34.4049,30000.0
2014-05-27 12:55:00,42.04,42.09,42.03,42.03,6800.0,34.4049,34.4458,34.3967,34.3967,6800.0
2014-05-27 13:00:00,42.04,42.06,42.0,42.03,30300.0,34.4049,34.4213,34.3722,34.3967,30300.0
2014-05-27 13:05:00,42.03,42.09,42.01,42.06,10200.0,34.3967,34.4458,34.3804,34.4213,10200.0
2014-05-27 13:10:00,42.06,42.06,42.0,42.01,7400.0,34.4213,34.4213,34.3722,34.3804,7400.0
2014-05-27 13:15:00,42.01,42.08,42.01,42.02,23100.0,34.3804,34.4376,34.3804,34.3885,23100.0
2014-05-27 13:20:00,42.01,42.02,41.95,41.97,12400.0,34.3804,34.3885,34.3313,34.3476,12400.0
2014-05-27 13:25:00,41.96,42.02,41.96,41.99,10000.0,34.3394,34.3885,34.3394,34.364,10000.0
2014-05-27 13:30:00,42.0,42.02,41.97,42.02,8800.0,34.3722,34.3885,34.3476,34.3885,8800.0
2014-05-27 13:35:00,42.02,42.02,41.96,42.0,9700.0,34.3885,34.3885,34.3394,34.3722,9700.0
2014-05-27 13:40:00,41.99,42.09,41.97,42.07,18600.0,34.364,34.4458,34.3476,34.4295,18600.0
2014-05-27 13:45:00,42.07,42.12,42.07,42.08,12500.0,34.4295,34.4704,34.4295,34.4376,12500.0
2014-05-27 13:50:00,42.08,42.11,42.07,42.11,6600.0,34.4376,34.4622,34.4295,34.4622,6600.0
2014-05-27 13:55:00,42.11,42.11,42.06,42.09,28700.0,34.4622,34.4622,34.4213,34.4458,28700.0
2014-05-27 14:00:00,42.07,42.09,42.03,42.04,20400.0,34.4295,34.4458,34.3967,34.4049,20400.0
2014-05-27 14:05:00,42.04,42.05,42.02,42.05,7800.0,34.4049,34.4131,34.3885,34.4131,7800.0
2014-05-27 14:10:00,42.05,42.05,41.99,41.99,49800.0,34.4131,34.4131,34.364,34.364,49800.0
2014-05-27 14:15:00,41.99,42.04,41.99,42.04,3700.0,34.364,34.4049,34.364,34.4049,3700.0
2014-05-27 14:20:00,42.03,42.14,42.03,42.08,24600.0,34.3967,34.4867,34.3967,34.4376,24600.0
2014-05-27 14:25:00,42.08,42.09,42.07,42.09,5500.0,34.4376,34.4458,34.4295,34.4458,5500.0
2014-05-27 14:30:00,42.09,42.09,42.07,42.07,13600.0,34.4458,34.4458,34.4295,34.4295,13600.0
2014-05-27 14:35:00,42.08,42.08,42.05,42.07,7400.0,34.4376,34.4376,34.4131,34.4295,7400.0
2014-05-27 14:40:00,42.07,42.09,42.07,42.08,10300.0,34.4295,34.4458,34.4295,34.4376,10300.0
2014-05-27 14:45:00,42.06,42.1,42.06,42.1,8400.0,34.4213,34.454,34.4213,34.454,8400.0
2014-05-27 14:50:00,42.11,42.11,42.07,42.09,13400.0,34.4622,34.4622,34.4295,34.4458,13400.0
2014-05-27 14:55:00,42.08,42.09,42.05,42.06,15900.0,34.4376,34.4458,34.4131,34.4213,15900.0
2014-05-27 15:00:00,42.05,42.07,42.02,42.05,25500.0,34.4131,34.4295,34.3885,34.4131,25500.0
2014-05-27 15:05:00,42.05,42.11,42.03,42.1,22800.0,34.4131,34.4622,34.3967,34.454,22800.0
2014-05-27 15:10:00,42.1,42.17,42.08,42.15,49000.0,34.454,34.5113,34.4376,34.4949,49000.0
2014-05-27 15:15:00,42.16,42.25,42.15,42.2,32400.0,34.5031,34.5768,34.4949,34.5359,32400.0
2014-05-27 15:20:00,42.2,42.24,42.17,42.18,11800.0,34.5359,34.5686,34.5113,34.5195,11800.0
2014-05-27 15:25:00,42.17,42.23,42.17,42.21,16800.0,34.5113,34.5604,34.5113,34.544,16800.0
2014-05-27 15:30:00,42.21,42.22,42.16,42.18,19800.0,34.544,34.5522,34.5031,34.5195,19800.0
2014-05-27 15:35:00,42.19,42.2,42.17,42.2,17300.0,34.5277,34.5359,34.5113,34.5359,17300.0
2014-05-27 15:40:00,42.2,42.22,42.2,42.21,19700.0,34.5359,34.5522,34.5359,34.544,19700.0
2014-05-27 15:45:00,42.21,42.22,42.2,42.21,30700.0,34.544,34.5522,34.5359,34.544,30700.0
2014-05-27 15:50:00,42.2,42.22,42.17,42.18,67300.0,34.5359,34.5522,34.5113,34.5195,67300.0
2014-05-27 15:55:00,42.18,42.19,42.16,42.18,70900.0,34.5195,34.5277,34.5031,34.5195,70900.0
2014-05-28 09:30:00,42.32,42.35,42.0,42.02,78600.0,34.6341,34.6586,34.3722,34.3885,78600.0
2014-05-28 09:35:00,42.02,42.03,41.87,42.01,47200.0,34.3885,34.3967,34.2658,34.3804,47200.0
2014-05-28 09:40:00,41.98,42.27,41.98,42.27,27600.0,34.3558,34.5931,34.3558,34.5931,27600.0
2014-05-28 09:45:00,42.27,42.34,42.23,42.26,47000.0,34.5931,34.6504,34.5604,34.585,47000.0
2014-05-28 09:50:00,42.24,42.27,42.16,42.19,43100.0,34.5686,34.5931,34.5031,34.5277,43100.0
2014-05-28 09:55:00,42.19,42.19,42.04,42.07,15600.0,34.5277,34.5277,34.4049,34.4295,15600.0
2014-05-28 10:00:00,42.07,42.07,41.99,41.99,15900.0,34.4295,34.4295,34.364,34.364,15900.0
2014-05-28 10:05:00,42.01,42.05,41.96,41.96,45400.0,34.3804,34.4131,34.3394,34.3394,45400.0
2014-05-28 10:10:00,41.97,42.02,41.93,41.99,23100.0,34.3476,34.3885,34.3149,34.364,23100.0
2014-05-28 10:15:00,41.98,42.0,41.95,41.96,13400.0,34.3558,34.3722,34.3313,34.3394,13400.0
2014-05-28 10:20:00,41.99,42.02,41.94,41.96,24900.0,34.364,34.3885,34.3231,34.3394,24900.0
2014-05-28 10:25:00,41.96,42.0,41.94,41.96,8500.0,34.3394,34.3722,34.3231,34.3394,8500.0
2014-05-28 10:30:00,41.96,42.04,41.95,41.99,16500.0,34.3394,34.4049,34.3313,34.364,16500.0
2014-05-28 10:35:00,41.97,42.03,41.93,41.94,20600.0,34.3476,34.3967,34.3149,34.3231,20600.0
2014-05-28 10:40:00,41.95,41.98,41.84,41.85,29200.0,34.3313,34.3558,34.2412,34.2494,29200.0
2014-05-28 10:45:00,41.84,41.9,41.8,41.87,25400.0,34.2412,34.2903,34.2085,34.2658,25400.0
2014-05-28 10:50:00,41.86,41.89,41.81,41.82,15600.0,34.2576,34.2822,34.2167,34.2249,15600.0
2014-05-28 10:55:00,41.83,41.89,41.82,41.89,28100.0,34.233,34.2822,34.2249,34.2822,28100.0
2014-05-28 11:00:00,41.88,41.96,41.86,41.96,21600.0,34.274,34.3394,34.2576,34.3394,21600.0
2014-05-28 11:05:00,41.98,42.02,41.95,41.96,24300.0,34.3558,34.3885,34.3313,34.3394,24300.0
2014-05-28 11:10:00,41.96,42.02,41.93,41.94,25000.0,34.3394,34.3885,34.3149,34.3231,25000.0
2014-05-28 11:15:00,41.95,42.0,41.94,42.0,18100.0,34.3313,34.3722,34.3231,34.3722,18100.0
2014-05-28 11:20:00,41.99,42.02,41.96,41.98,37900.0,34.364,34.3885,34.3394,34.3558,37900.0
2014-05-28 11:25:00,41.99,42.0,41.91,41.91,32400.0,34.364,34.3722,34.2985,34.2985,32400.0
2014-05-28 11:30:00,41.9,42.01,41.9,42.01,5100.0,34.2903,34.3804,34.2903,34.3804,5100.0
2014-05-28 11:35:00,42.0,42.05,42.0,42.03,9900.0,34.3722,34.4131,34.3722,34.3967,9900.0
2014-05-28 11:40:00,42.01,42.03,42.0,42.03,27100.0,34.3804,34.3967,34.3722,34.3967,27100.0
2014-05-28 11:45:00,42.04,42.04,41.99,41.99,6600.0,34.4049,34.4049,34.364,34.364,6600.0
2014-05-28 11:50:00,41.99,42.01,41.98,42.01,16300.0,34.364,34.3804,34.3558,34.3804,16300.0
2014-05-28 11:55:00,42.03,42.06,42.02,42.06,7600.0,34.3967,34.4213,34.3885,34.4213,7600.0
2014-05-28 12:00:00,42.06,42.12,42.05,42.08,17000.0,34.4213,34.4704,34.4131,34.4376,17000.0
2014-05-28 12:05:00,42.08,42.14,42.08,42.13,11700.0,34.4376,34.4867,34.4376,34.4786,11700.0
2014-05-28 12:10:00,42.14,42.22,42.13,42.21,26200.0,34.4867,34.5522,34.4786,34.544,26200.0
2014-05-28 12:15:00,42.21,42.21,42.02,42.06,50700.0,34.544,34.544,34.3885,34.4213,50700.0
2014-05-28 12:20:00,42.06,42.07,42.01,42.02,15300.0,34.4213,34.4295,34.3804,34.3885,15300.0
2014-05-28 12:25:00,42.01,42.04,42.0,42.04,16100.0,34.3804,34.4049,34.3722,34.4049,16100.0
2014-05-28 12:30:00,42.04,42.09,42.03,42.06,16600.0,34.4049,34.4458,34.3967,34.4213,16600.0
2014-05-28 12:35:00,42.05,42.1,42.03,42.1,10700.0,34.4131,34.454,34.3967,34.454,10700.0
2014-05-28 12:40:00,42.1,42.12,42.05,42.05,19900.0,34.454,34.4704,34.4131,34.4131,19900.0
2014-05-28 12:45:00,42.05,42.08,42.04,42.08,19000.0,34.4131,34.4376,34.4049,34.4376,19000.0
2014-05-28 12:50:00,42.08,42.08,42.05,42.05,5100.0,34.4376,34.4376,34.4131,34.4131,5100.0
2014-05-28 12:55:00,42.07,42.09,42.07,42.08,4500.0,34.4295,34.4458,34.4295,34.4376,4500.0
2014-05-28 13:00:00,42.09,42.1,42.07,42.09,9100.0,34.4458,34.454,34.4295,34.4458,9100.0
2014-05-28 13:05:00,42.1,42.18,42.1,42.18,80500.0,34.454,34.5195,34.454,34.5195,80500.0
2014-05-28 13:10:00,42.18,42.21,42.17,42.19,19000.0,34.5195,34.544,34.5113,34.5277,19000.0
2014-05-28 13:15:00,42.19,42.22,42.19,42.21,38300.0,34.5277,34.5522,34.5277,34.544,38300.0
2014-05-28 13:20:00,42.2,42.22,42.19,42.2,30300.0,34.5359,34.5522,34.5277,34.5359,30300.0
2014-05-28 13:25:00,42.2,42.22,42.19,42.21,38300.0,34.5359,34.5522,34.5277,34.544,38300.0
2014-05-28 13:30:00,42.22,42.29,42.22,42.29,43700.0,34.5522,34.6095,34.5522,34.6095,43700.0
2014-05-28 13:35:00,42.28,42.29,42.22,42.22,23700.0,34.6013,34.6095,34.5522,34.5522,23700.0
2014-05-28 13:40:00,42.22,42.23,42.18,42.22,13700.0,34.5522,34.5604,34.5195,34.5522,13700.0
2014-05-28 13:45:00,42.22,42.25,42.2,42.22,46400.0,34.5522,34.5768,34.5359,34.5522,46400.0
2014-05-28 13:50:00,42.22,42.26,42.21,42.21,32100.0,34.5522,34.585,34.544,34.544,32100.0
2014-05-28 13:55:00,42.22,42.24,42.21,42.24,7500.0,34.5522,34.5686,34.544,34.5686,7500.0
2014-05-28 14:00:00,42.24,42.26,42.2,42.2,23100.0,34.5686,34.585,34.5359,34.5359,23100.0
2014-05-28 14:05:00,42.2,42.25,42.2,42.24,20000.0,34.5359,34.5768,34.5359,34.5686,20000.0
2014-05-28 14:10:00,42.25,42.25,42.21,42.23,25700.0,34.5768,34.5768,34.544,34.5604,25700.0
2014-05-28 14:15:00,42.23,42.25,42.22,42.22,16300.0,34.5604,34.5768,34.5522,34.5522,16300.0
2014-05-28 14:20:00,42.22,42.27,42.22,42.24,33100.0,34.5522,34.5931,34.5522,34.5686,33100.0
2014-05-28 14:25:00,42.23,42.24,42.18,42.21,35500.0,34.5604,34.5686,34.5195,34.544,35500.0
2014-05-28 14:30:00,42.22,42.23,42.19,42.21,23300.0,34.5522,34.5604,34.5277,34.544,23300.0
2014-05-28 14:35:00,42.21,42.26,42.21,42.24,16700.0,34.544,34.585,34.544,34.5686,16700.0
2014-05-28 14:40:00,42.24,42.28,42.19,42.28,23300.0,34.5686,34.6013,34.5277,34.6013,23300.0
2014-05-28 14:45:00,42.27,42.33,42.26,42.33,24000.0,34.5931,34.6422,34.585,34.6422,24000.0
2014-05-28 14:50:00,42.33,42.35,42.3,42.35,25500.0,34.6422,34.6586,34.6177,34.6586,25500.0
2014-05-28 14:55:00,42.34,42.38,42.34,42.34,31100.0,34.6504,34.6832,34.6504,34.6504,31100.0
2014-05-28 15:00:00,42.34,42.45,42.34,42.43,41400.0,34.6504,34.7404,34.6504,34.7241,41400.0
2014-05-28 15:05:00,42.43,42.45,42.37,42.39,31500.0,34.7241,34.7404,34.675,34.6913,31500.0
2014-05-28 15:10:00,42.38,42.39,42.37,42.39,32100.0,34.6832,34.6913,34.675,34.6913,32100.0
2014-05-28 15:15:00,42.4,42.42,42.34,42.35,45500.0,34.6995,34.7159,34.6504,34.6586,45500.0
2014-05-28 15:20:00,42.35,42.39,42.34,42.38,41700.0,34.6586,34.6913,34.6504,34.6832,41700.0
2014-05-28 15:25:00,42.39,42.39,42.3,42.31,46900.0,34.6913,34.6913,34.6177,34.6259,46900.0
2014-05-28 15:30:00,42.32,42.36,42.31,42.36,33100.0,34.6341,34.6668,34.6259,34.6668,33100.0
2014-05-28 15:35:00,42.36,42.36,42.32,42.33,29200.0,34.6668,34.6668,34.6341,34.6422,29200.0
2014-05-28 15:40:00,42.33,42.33,42.29,42.3,51400.0,34.6422,34.6422,34.6095,34.6177,51400.0
2014-05-28 15:45:00,42.3,42.3,42.19,42.22,89300.0,34.6177,34.6177,34.5277,34.5522,89300.0
2014-05-28 15:50:00,42.22,42.3,42.21,42.26,56300.0,34.5522,34.6177,34.544,34.585,56300.0
2014-05-28 15:55:00,42.27,42.28,42.22,42.24,98800.0,34.5931,34.6013,34.5522,34.5686,98800.0
2014-05-29 09:30:00,42.41,42.82,42.33,42.66,119200.0,34.7077,35.0433,34.6422,34.9123,119200.0
2014-05-29 09:35:00,42.63,43.15,42.63,43.04,80700.0,34.8878,35.3133,34.8878,35.2233,80700.0
2014-05-29 09:40:00,43.04,43.2,42.93,42.94,67900.0,35.2233,35.3542,35.1333,35.1415,67900.0
2014-05-29 09:45:00,42.92,43.0,42.84,42.87,38800.0,35.1251,35.1906,35.0596,35.0842,38800.0
2014-05-29 09:50:00,42.87,42.92,42.82,42.9,26500.0,35.0842,35.1251,35.0433,35.1087,26500.0
2014-05-29 09:55:00,42.88,43.1,42.88,43.09,56200.0,35.0924,35.2724,35.0924,35.2642,56200.0
2014-05-29 10:00:00,43.1,43.14,43.02,43.06,41200.0,35.2724,35.3051,35.2069,35.2397,41200.0
2014-05-29 10:05:00,43.06,43.17,43.01,43.1,38000.0,35.2397,35.3297,35.1987,35.2724,38000.0
2014-05-29 10:10:00,43.09,43.14,42.9,42.96,48600.0,35.2642,35.3051,35.1087,35.1578,48600.0
2014-05-29 10:15:00,42.95,42.98,42.86,42.92,26400.0,35.1496,35.1742,35.076,35.1251,26400.0
2014-05-29 10:20:00,42.93,43.08,42.9,42.98,29700.0,35.1333,35.256,35.1087,35.1742,29700.0
2014-05-29 10:25:00,42.98,43.06,42.95,43.06,26300.0,35.1742,35.2397,35.1496,35.2397,26300.0
2014-05-29 10:30:00,43.04,43.05,42.94,42.95,44300.0,35.2233,35.2315,35.1415,35.1496,44300.0
2014-05-29 10:35:00,42.95,43.0,42.76,42.81,81300.0,35.1496,35.1906,34.9941,35.0351,81300.0
2014-05-29 10:40:00,42.82,42.89,42.75,42.85,25500.0,35.0433,35.1005,34.986,35.0678,25500.0
2014-05-29 10:45:00,42.86,42.92,42.76,42.78,38300.0,35.076,35.1251,34.9941,35.0105,38300.0
2014-05-29 10:50:00,42.78,42.8,42.75,42.8,28500.0,35.0105,35.0269,34.986,35.0269,28500.0
2014-05-29 10:55:00,42.79,42.81,42.78,42.8,13600.0,35.0187,35.0351,35.0105,35.0269,13600.0
2014-05-29 11:00:00,42.8,42.86,42.75,42.86,31000.0,35.0269,35.076,34.986,35.076,31000.0
2014-05-29 11:05:00,42.85,42.95,42.81,42.95,32700.0,35.0678,35.1496,35.0351,35.1496,32700.0
2014-05-29 11:10:00,42.95,43.0,42.94,43.0,23700.0,35.1496,35.1906,35.1415,35.1906,23700.0
2014-05-29 11:15:00,43.01,43.1,42.99,43.03,27100.0,35.1987,35.2724,35.1824,35.2151,27100.0
2014-05-29 11:20:00,43.05,43.15,43.02,43.11,31700.0,35.2315,35.3133,35.2069,35.2806,31700.0
2014-05-29 11:25:00,43.1,43.11,43.07,43.07,12000.0,35.2724,35.2806,35.2478,35.2478,12000.0
2014-05-29 11:30:00,43.07,43.19,43.04,43.15,61200.0,35.2478,35.3461,35.2233,35.3133,61200.0
2014-05-29 11:35:00,43.16,43.16,43.04,43.06,24800.0,35.3215,35.3215,35.2233,35.2397,24800.0
2014-05-29 11:40:00,43.05,43.05,42.98,43.01,23400.0,35.2315,35.2315,35.1742,35.1987,23400.0
2014-05-29 11:45:00,43.01,43.04,42.98,42.99,15900.0,35.1987,35.2233,35.1742,35.1824,15900.0
2014-05-29 11:50:00,42.98,43.03,42.95,42.99,24200.0,35.1742,35.2151,35.1496,35.1824,24200.0
2014-05-29 11:55:00,42.98,42.99,42.95,42.98,11200.0,35.1742,35.1824,35.1496,35.1742,11200.0
2014-05-29 12:00:00,42.98,43.04,42.98,43.02,17700.0,35.1742,35.2233,35.1742,35.2069,17700.0
2014-05-29 12:05:00,43.02,43.06,43.01,43.06,9800.0,35.2069,35.2397,35.1987,35.2397,9800.0
2014-05-29 12:10:00,43.07,43.08,43.04,43.05,22500.0,35.2478,35.256,35.2233,35.2315,22500.0
2014-05-29 12:15:00,43.06,43.07,43.0,43.01,22700.0,35.2397,35.2478,35.1906,35.1987,22700.0
2014-05-29 12:20:00,43.0,43.05,42.96,42.98,29400.0,35.1906,35.2315,35.1578,35.1742,29400.0
2014-05-29 12:25:00,42.96,42.98,42.95,42.97,75700.0,35.1578,35.1742,35.1496,35.166,75700.0
2014-05-29 12:30:00,42.97,43.0,42.96,43.0,23000.0,35.166,35.1906,35.1578,35.1906,23000.0
2014-05-29 12:35:00,43.0,43.04,42.98,43.03,14900.0,35.1906,35.2233,35.1742,35.2151,14900.0
2014-05-29 12:40:00,43.02,43.05,43.02,43.02,31700.0,35.2069,35.2315,35.2069,35.2069,31700.0
2014-05-29 12:45:00,43.02,43.03,43.0,43.01,9600.0,35.2069,35.2151,35.1906,35.1987,9600.0
2014-05-29 12:50:00,43.01,43.02,42.99,43.01,17500.0,35.1987,35.2069,35.1824,35.1987,17500.0
2014-05-29 12:55:00,43.02,43.02,42.98,43.0,45800.0,35.2069,35.2069,35.1742,35.1906,45800.0
2014-05-29 13:00:00,42.98,43.0,42.98,43.0,9900.0,35.1742,35.1906,35.1742,35.1906,9900.0
2014-05-29 13:05:00,42.98,43.0,42.9,42.97,66400.0,35.1742,35.1906,35.1087,35.166,66400.0
2014-05-29 13:10:00,42.97,42.98,42.91,42.91,17600.0,35.166,35.1742,35.1169,35.1169,17600.0
2014-05-29 13:15:00,42.92,42.94,42.89,42.93,15900.0,35.1251,35.1415,35.1005,35.1333,15900.0
2014-05-29 13:20:00,42.92,42.93,42.85,42.88,28700.0,35.1251,35.1333,35.0678,35.0924,28700.0
2014-05-29 13:25:00,42.88,42.91,42.87,42.88,13600.0,35.0924,35.1169,35.0842,35.0924,13600.0
2014-05-29 13:30:00,42.86,42.87,42.8,42.81,21200.0,35.076,35.0842,35.0269,35.0351,21200.0
2014-05-29 13:35:00,42.82,42.86,42.82,42.86,9000.0,35.0433,35.076,35.0433,35.076,9000.0
2014-05-29 13:40:00,42.86,42.9,42.86,42.9,5200.0,35.076,35.1087,35.076,35.1087,5200.0
2014-05-29 13:45:00,42.9,42.96,42.9,42.91,14400.0,35.1087,35.1578,35.1087,35.1169,14400.0
2014-05-29 13:50:00,42.91,42.92,42.87,42.9,15800.0,35.1169,35.1251,35.0842,35.1087,15800.0
2014-05-29 13:55:00,42.9,42.93,42.85,42.85,52300.0,35.1087,35.1333,35.0678,35.0678,52300.0
2014-05-29 14:00:00,42.85,42.86,42.8,42.81,31100.0,35.0678,35.076,35.0269,35.0351,31100.0
2014-05-29 14:05:00,42.8,42.87,42.8,42.86,15600.0,35.0269,35.0842,35.0269,35.076,15600.0
2014-05-29 14:10:00,42.86,42.93,42.86,42.92,11700.0,35.076,35.1333,35.076,35.1251,11700.0
2014-05-29 14:15:00,42.91,42.91,42.86,42.91,16200.0,35.1169,35.1169,35.076,35.1169,16200.0
2014-05-29 14:20:00,42.89,42.92,42.87,42.92,13300.0,35.1005,35.1251,35.0842,35.1251,13300.0
2014-05-29 14:25:00,42.91,42.95,42.9,42.94,21000.0,35.1169,35.1496,35.1087,35.1415,21000.0
2014-05-29 14:30:00,42.93,42.93,42.85,42.88,12600.0,35.1333,35.1333,35.0678,35.0924,12600.0
2014-05-29 14:35:00,42.89,42.97,42.89,42.92,18300.0,35.1005,35.166,35.1005,35.1251,18300.0
2014-05-29 14:40:00,42.93,42.94,42.87,42.89,15700.0,35.1333,35.1415,35.0842,35.1005,15700.0
2014-05-29 14:45:00,42.9,42.93,42.88,42.93,12700.0,35.1087,35.1333,35.0924,35.1333,12700.0
2014-05-29 14:50:00,42.92,42.95,42.89,42.92,18300.0,35.1251,35.1496,35.1005,35.1251,18300.0
2014-05-29 14:55:00,42.92,42.96,42.91,42.91,16400.0,35.1251,35.1578,35.1169,35.1169,16400.0
2014-05-29 15:00:00,42.91,43.03,42.91,42.97,31900.0,35.1169,35.2151,35.1169,35.166,31900.0
2014-05-29 15:05:00,42.96,42.96,42.9,42.92,19200.0,35.1578,35.1578,35.1087,35.1251,19200.0
2014-05-29 15:10:00,42.91,42.95,42.87,42.95,46700.0,35.1169,35.1496,35.0842,35.1496,46700.0
2014-05-29 15:15:00,42.94,42.94,42.89,42.9,27300.0,35.1415,35.1415,35.1005,35.1087,27300.0
2014-05-29 15:20:00,42.9,42.96,42.89,42.93,24600.0,35.1087,35.1578,35.1005,35.1333,24600.0
2014-05-29 15:25:00,42.92,42.94,42.9,42.94,27000.0,35.1251,35.1415,35.1087,35.1415,27000.0
2014-05-29 15:30:00,42.93,42.94,42.85,42.86,31700.0,35.1333,35.1415,35.0678,35.076,31700.0
2014-05-29 15:35:00,42.85,42.88,42.81,42.81,37500.0,35.0678,35.0924,35.0351,35.0351,37500.0
2014-05-29 15:40:00,42.81,42.82,42.8,42.8,14900.0,35.0351,35.0433,35.0269,35.0269,14900.0
2014-05-29 15:45:00,42.8,42.81,42.77,42.8,68800.0,35.0269,35.0351,35.0023,35.0269,68800.0
2014-05-29 15:50:00,42.8,42.86,42.8,42.85,63400.0,35.0269,35.076,35.0269,35.0678,63400.0
2014-05-29 15:55:00,42.86,42.91,42.86,42.91,72900.0,35.076,35.1169,35.076,35.1169,72900.0
2014-05-30 09:30:00,43.0,43.4,43.0,43.15,85100.0,35.1906,35.5179,35.1906,35.3133,85100.0
2014-05-30 09:35:00,43.18,43.29,43.0,43.13,75500.0,35.3379,35.4279,35.1906,35.297,75500.0
2014-05-30 09:40:00,43.13,43.19,43.02,43.12,37400.0,35.297,35.3461,35.2069,35.2888,37400.0
2014-05-30 09:45:00,43.13,43.15,43.06,43.12,40500.0,35.297,35.3133,35.2397,35.2888,40500.0
2014-05-30 09:50:00,43.12,43.2,43.05,43.17,33500.0,35.2888,35.3542,35.2315,35.3297,33500.0
2014-05-30 09:55:00,43.16,43.28,43.13,43.21,41700.0,35.3215,35.4197,35.297,35.3624,41700.0
2014-05-30 10:00:00,43.21,43.28,43.16,43.26,34200.0,35.3624,35.4197,35.3215,35.4033,34200.0
2014-05-30 10:05:00,43.25,43.32,43.16,43.31,43100.0,35.3952,35.4524,35.3215,35.4443,43100.0
2014-05-30 10:10:00,43.29,43.32,43.24,43.26,28600.0,35.4279,35.4524,35.387,35.4033,28600.0
2014-05-30 10:15:00,43.25,43.35,43.19,43.24,31500.0,35.3952,35.477,35.3461,35.387,31500.0
2014-05-30 10:20:00,43.24,43.3,43.18,43.18,57000.0,35.387,35.4361,35.3379,35.3379,57000.0
2014-05-30 10:25:00,43.19,43.31,43.18,43.29,50800.0,35.3461,35.4443,35.3379,35.4279,50800.0
2014-05-30 10:30:00,43.29,43.33,43.23,43.25,30600.0,35.4279,35.4606,35.3788,35.3952,30600.0
2014-05-30 10:35:00,43.25,43.29,43.23,43.28,31900.0,35.3952,35.4279,35.3788,35.4197,31900.0
2014-05-30 10:40:00,43.26,43.27,43.19,43.23,29800.0,35.4033,35.4115,35.3461,35.3788,29800.0
2014-05-30 10:45:00,43.22,43.32,43.21,43.31,41600.0,35.3706,35.4524,35.3624,35.4443,41600.0
2014-05-30 10:50:00,43.31,43.39,43.27,43.32,61900.0,35.4443,35.5097,35.4115,35.4524,61900.0
2014-05-30 10:55:00,43.31,43.35,43.29,43.31,24400.0,35.4443,35.477,35.4279,35.4443,24400.0
2014-05-30 11:00:00,43.31,43.45,43.3,43.44,49600.0,35.4443,35.5588,35.4361,35.5506,49600.0
2014-05-30 11:05:00,43.45,43.49,43.42,43.46,27800.0,35.5588,35.5916,35.5343,35.567,27800.0
2014-05-30 11:10:00,43.46,43.48,43.42,43.47,27300.0,35.567,35.5834,35.5343,35.5752,27300.0
2014-05-30 11:15:00,43.47,43.48,43.42,43.47,20400.0,35.5752,35.5834,35.5343,35.5752,20400.0
2014-05-30 11:20:00,43.47,43.58,43.47,43.55,60300.0,35.5752,35.6652,35.5752,35.6407,60300.0
2014-05-30 11:25:00,43.55,43.55,43.46,43.52,42600.0,35.6407,35.6407,35.567,35.6161,42600.0
2014-05-30 11:30:00,43.51,43.57,43.48,43.52,35700.0,35.6079,35.657,35.5834,35.6161,35700.0
2014-05-30 11:35:00,43.5,43.54,43.49,43.52,15000.0,35.5998,35.6325,35.5916,35.6161,15000.0
2014-05-30 11:40:00,43.53,43.56,43.5,43.55,33100.0,35.6243,35.6489,35.5998,35.6407,33100.0
2014-05-30 11:45:00,43.55,43.62,43.55,43.62,23100.0,35.6407,35.698,35.6407,35.698,23100.0
2014-05-30 11:50:00,43.61,43.63,43.5,43.51,40400.0,35.6898,35.7061,35.5998,35.6079,40400.0
2014-05-30 11:55:00,43.51,43.51,43.44,43.45,9500.0,35.6079,35.6079,35.5506,35.5588,9500.0
2014-05-30 12:00:00,43.45,43.51,43.42,43.44,35400.0,35.5588,35.6079,35.5343,35.5506,35400.0
2014-05-30 12:05:00,43.44,43.44,43.33,43.33,26300.0,35.5506,35.5506,35.4606,35.4606,26300.0
2014-05-30 12:10:00,43.34,43.36,43.3,43.3,25100.0,35.4688,35.4852,35.4361,35.4361,25100.0
2014-05-30 12:15:00,43.3,43.33,43.27,43.31,21500.0,35.4361,35.4606,35.4115,35.4443,21500.0
2014-05-30 12:20:00,43.3,43.3,43.2,43.21,18300.0,35.4361,35.4361,35.3542,35.3624,18300.0
2014-05-30 12:25:00,43.2,43.24,43.16,43.19,27000.0,35.3542,35.387,35.3215,35.3461,27000.0
2014-05-30 12:30:00,43.17,43.18,43.1,43.11,29200.0,35.3297,35.3379,35.2724,35.2806,29200.0
2014-05-30 12:35:00,43.1,43.11,43.02,43.02,19800.0,35.2724,35.2806,35.2069,35.2069,19800.0
2014-05-30 12:40:00,43.02,43.08,43.0,43.07,33800.0,35.2069,35.256,35.1906,35.2478,33800.0
2014-05-30 12:45:00,43.08,43.11,43.04,43.11,12200.0,35.256,35.2806,35.2233,35.2806,12200.0
2014-05-30 12:50:00,43.1,43.11,43.09,43.09,13300.0,35.2724,35.2806,35.2642,35.2642,13300.0
2014-05-30 12:55:00,43.09,43.14,43.09,43.11,14800.0,35.2642,35.3051,35.2642,35.2806,14800.0
2014-05-30 13:00:00,43.08,43.09,43.03,43.07,19400.0,35.256,35.2642,35.2151,35.2478,19400.0
2014-05-30 13:05:00,43.07,43.08,43.04,43.04,14200.0,35.2478,35.256,35.2233,35.2233,14200.0
2014-05-30 13:10:00,43.03,43.04,42.97,42.98,18600.0,35.2151,35.2233,35.166,35.1742,18600.0
2014-05-30 13:15:00,42.98,42.98,42.94,42.96,23900.0,35.1742,35.1742,35.1415,35.1578,23900.0
2014-05-30 13:20:00,42.95,43.0,42.9,42.92,34900.0,35.1496,35.1906,35.1087,35.1251,34900.0
2014-05-30 13:25:00,42.93,42.98,42.91,42.94,8800.0,35.1333,35.1742,35.1169,35.1415,8800.0
2014-05-30 13:30:00,42.93,42.93,42.89,42.93,17000.0,35.1333,35.1333,35.1005,35.1333,17000.0
2014-05-30 13:35:00,42.92,42.93,42.87,42.92,28800.0,35.1251,35.1333,35.0842,35.1251,28800.0
2014-05-30 13:40:00,42.91,42.94,42.87,42.87,7200.0,35.1169,35.1415,35.0842,35.0842,7200.0
2014-05-30 13:45:00,42.87,42.94,42.87,42.91,21200.0,35.0842,35.1415,35.0842,35.1169,21200.0
2014-05-30 13:50:00,42.92,43.02,42.92,43.0,21700.0,35.1251,35.2069,35.1251,35.1906,21700.0
2014-05-30 13:55:00,43.0,43.11,42.97,43.05,48200.0,35.1906,35.2806,35.166,35.2315,48200.0
2014-05-30 14:00:00,43.05,43.09,43.03,43.06,23300.0,35.2315,35.2642,35.2151,35.2397,23300.0
2014-05-30 14:05:00,43.05,43.16,43.04,43.15,25100.0,35.2315,35.3215,35.2233,35.3133,25100.0
2014-05-30 14:10:00,43.15,43.16,43.1,43.1,32300.0,35.3133,35.3215,35.2724,35.2724,32300.0
2014-05-30 14:15:00,43.09,43.14,43.08,43.13,13500.0,35.2642,35.3051,35.256,35.297,13500.0
2014-05-30 14:20:00,43.13,43.14,43.08,43.09,10800.0,35.297,35.3051,35.256,35.2642,10800.0
2014-05-30 14:25:00,43.09,43.11,43.06,43.09,9800.0,35.2642,35.2806,35.2397,35.2642,9800.0
2014-05-30 14:30:00,43.1,43.1,43.04,43.09,25100.0,35.2724,35.2724,35.2233,35.2642,25100.0
2014-05-30 14:35:00,43.09,43.12,43.07,43.12,10000.0,35.2642,35.2888,35.2478,35.2888,10000.0
2014-05-30 14:40:00,43.11,43.18,43.07,43.08,18500.0,35.2806,35.3379,35.2478,35.256,18500.0
2014-05-30 14:45:00,43.09,43.21,43.09,43.18,39800.0,35.2642,35.3624,35.2642,35.3379,39800.0
2014-05-30 14:50:00,43.19,43.21,43.15,43.15,20600.0,35.3461,35.3624,35.3133,35.3133,20600.0
2014-05-30 14:55:00,43.14,43.25,43.13,43.23,38300.0,35.3051,35.3952,35.297,35.3788,38300.0
2014-05-30 15:00:00,43.24,43.35,43.23,43.35,49200.0,35.387,35.477,35.3788,35.477,49200.0
2014-05-30 15:05:00,43.35,43.41,43.34,43.34,57500.0,35.477,35.5261,35.4688,35.4688,57500.0
2014-05-30 15:10:00,43.34,43.46,43.34,43.43,41600.0,35.4688,35.567,35.4688,35.5425,41600.0
2014-05-30 15:15:00,43.43,43.46,43.42,43.45,36400.0,35.5425,35.567,35.5343,35.5588,36400.0
2014-05-30 15:20:00,43.45,43.45,43.33,43.34,31900.0,35.5588,35.5588,35.4606,35.4688,31900.0
2014-05-30 15:25:00,43.33,43.38,43.33,43.38,31800.0,35.4606,35.5015,35.4606,35.5015,31800.0
2014-05-30 15:30:00,43.37,43.38,43.35,43.38,35500.0,35.4934,35.5015,35.477,35.5015,35500.0
2014-05-30 15:35:00,43.38,43.42,43.37,43.4,55800.0,35.5015,35.5343,35.4934,35.5179,55800.0
2014-05-30 15:40:00,43.4,43.4,43.29,43.3,49500.0,35.5179,35.5179,35.4279,35.4361,49500.0
2014-05-30 15:45:00,43.3,43.32,43.29,43.3,59200.0,35.4361,35.4524,35.4279,35.4361,59200.0
2014-05-30 15:50:00,43.29,43.3,43.24,43.25,73500.0,35.4279,35.4361,35.387,35.3952,73500.0
2014-05-30 15:55:00,43.25,43.32,43.2,43.31,166600.0,35.3952,35.4524,35.3542,35.4443,166600.0
2014-06-02 09:30:00,43.91,44.78,43.78,44.25,196700.0,35.9353,36.6473,35.8289,36.2135,196700.0
2014-06-02 09:35:00,44.25,44.25,43.71,43.81,70700.0,36.2135,36.2135,35.7716,35.8535,70700.0
2014-06-02 09:40:00,43.81,43.97,43.73,43.94,32500.0,35.8535,35.9844,35.788,35.9598,32500.0
2014-06-02 09:45:00,43.91,43.92,43.6,43.63,45400.0,35.9353,35.9435,35.6816,35.7061,45400.0
2014-06-02 09:50:00,43.6,43.66,43.56,43.59,42300.0,35.6816,35.7307,35.6489,35.6734,42300.0
2014-06-02 09:55:00,43.59,43.59,43.18,43.26,83200.0,35.6734,35.6734,35.3379,35.4033,83200.0
2014-06-02 10:00:00,43.26,43.28,43.07,43.07,35500.0,35.4033,35.4197,35.2478,35.2478,35500.0
2014-06-02 10:05:00,43.07,43.13,42.91,42.91,83900.0,35.2478,35.297,35.1169,35.1169,83900.0
2014-06-02 10:10:00,42.91,43.08,42.9,43.07,27200.0,35.1169,35.256,35.1087,35.2478,27200.0
2014-06-02 10:15:00,43.07,43.17,43.06,43.16,26500.0,35.2478,35.3297,35.2397,35.3215,26500.0
2014-06-02 10:20:00,43.16,43.18,43.12,43.12,16100.0,35.3215,35.3379,35.2888,35.2888,16100.0
2014-06-02 10:25:00,43.1,43.12,43.04,43.1,15700.0,35.2724,35.2888,35.2233,35.2724,15700.0
2014-06-02 10:30:00,43.1,43.11,43.06,43.08,26100.0,35.2724,35.2806,35.2397,35.256,26100.0
2014-06-02 10:35:00,43.08,43.23,43.08,43.2,40000.0,35.256,35.3788,35.256,35.3542,40000.0
2014-06-02 10:40:00,43.2,43.21,43.1,43.14,28700.0,35.3542,35.3624,35.2724,35.3051,28700.0
2014-06-02 10:45:00,43.14,43.18,42.99,42.99,34900.0,35.3051,35.3379,35.1824,35.1824,34900.0
2014-06-02 10:50:00,43.0,43.02,42.96,42.96,16900.0,35.1906,35.2069,35.1578,35.1578,16900.0
2014-06-02 10:55:00,42.95,43.08,42.94,43.08,18300.0,35.1496,35.256,35.1415,35.256,18300.0
2014-06-02 11:00:00,43.09,43.15,43.07,43.12,27200.0,35.2642,35.3133,35.2478,35.2888,27200.0
2014-06-02 11:05:00,43.12,43.13,43.05,43.1,33000.0,35.2888,35.297,35.2315,35.2724,33000.0
2014-06-02 11:10:00,43.1,43.11,43.03,43.09,61300.0,35.2724,35.2806,35.2151,35.2642,61300.0
2014-06-02 11:15:00,43.1,43.19,43.09,43.16,13700.0,35.2724,35.3461,35.2642,35.3215,13700.0
2014-06-02 11:20:00,43.18,43.2,43.1,43.1,21600.0,35.3379,35.3542,35.2724,35.2724,21600.0
2014-06-02 11:25:00,43.11,43.18,43.1,43.17,14600.0,35.2806,35.3379,35.2724,35.3297,14600.0
2014-06-02 11:30:00,43.18,43.2,43.12,43.15,19500.0,35.3379,35.3542,35.2888,35.3133,19500.0
2014-06-02 11:35:00,43.15,43.2,43.14,43.2,35200.0,35.3133,35.3542,35.3051,35.3542,35200.0
2014-06-02 11:40:00,43.2,43.2,43.1,43.1,36300.0,35.3542,35.3542,35.2724,35.2724,36300.0
2014-06-02 11:45:00,43.1,43.18,43.1,43.18,13000.0,35.2724,35.3379,35.2724,35.3379,13000.0
2014-06-02 11:50:00,43.17,43.18,43.13,43.14,12300.0,35.3297,35.3379,35.297,35.3051,12300.0
2014-06-02 11:55:00,43.14,43.15,43.05,43.08,15400.0,35.3051,35.3133,35.2315,35.256,15400.0
2014-06-02 12:00:00,43.08,43.08,43.04,43.05,11000.0,35.256,35.256,35.2233,35.2315,11000.0
2014-06-02 12:05:00,43.05,43.07,43.03,43.06,12900.0,35.2315,35.2478,35.2151,35.2397,12900.0
2014-06-02 12:10:00,43.07,43.16,43.07,43.16,9400.0,35.2478,35.3215,35.2478,35.3215,9400.0
2014-06-02 12:15:00,43.15,43.18,43.12,43.14,17300.0,35.3133,35.3379,35.2888,35.3051,17300.0
2014-06-02 12:20:00,43.14,43.14,43.11,43.11,6400.0,35.3051,35.3051,35.2806,35.2806,6400.0
2014-06-02 12:25:00,43.11,43.16,43.11,43.15,7700.0,35.2806,35.3215,35.2806,35.3133,7700.0
2014-06-02 12:30:00,43.14,43.17,43.13,43.16,10200.0,35.3051,35.3297,35.297,35.3215,10200.0
2014-06-02 12:35:00,43.15,43.19,43.14,43.14,8200.0,35.3133,35.3461,35.3051,35.3051,8200.0
2014-06-02 12:40:00,43.14,43.16,43.14,43.16,12500.0,35.3051,35.3215,35.3051,35.3215,12500.0
2014-06-02 12:45:00,43.15,43.16,43.12,43.13,12600.0,35.3133,35.3215,35.2888,35.297,12600.0
2014-06-02 12:50:00,43.13,43.13,43.07,43.09,50700.0,35.297,35.297,35.2478,35.2642,50700.0
2014-06-02 12:55:00,43.08,43.1,43.06,43.09,7800.0,35.256,35.2724,35.2397,35.2642,7800.0
2014-06-02 13:00:00,43.09,43.1,43.07,43.07,6000.0,35.2642,35.2724,35.2478,35.2478,6000.0
2014-06-02 13:05:00,43.07,43.07,43.03,43.07,13600.0,35.2478,35.2478,35.2151,35.2478,13600.0
2014-06-02 13:10:00,43.07,43.07,42.95,42.96,34800.0,35.2478,35.2478,35.1496,35.1578,34800.0
2014-06-02 13:15:00,42.95,42.97,42.91,42.96,29300.0,35.1496,35.166,35.1169,35.1578,29300.0
2014-06-02 13:20:00,42.97,42.98,42.93,42.96,15100.0,35.166,35.1742,35.1333,35.1578,15100.0
2014-06-02 13:25:00,42.98,43.05,42.98,43.05,11900.0,35.1742,35.2315,35.1742,35.2315,11900.0
2014-06-02 13:30:00,43.04,43.08,43.01,43.05,13200.0,35.2233,35.256,35.1987,35.2315,13200.0
2014-06-02 13:35:00,43.05,43.07,43.0,43.0,11700.0,35.2315,35.2478,35.1906,35.1906,11700.0
2014-06-02 13:40:00,43.0,43.04,42.96,42.96,17500.0,35.1906,35.2233,35.1578,35.1578,17500.0
2014-06-02 13:45:00,42.97,43.0,42.94,42.96,27300.0,35.166,35.1906,35.1415,35.1578,27300.0
2014-06-02 13:50:00,42.96,43.0,42.96,42.96,11400.0,35.1578,35.1906,35.1578,35.1578,11400.0
2014-06-02 13:55:00,42.96,42.98,42.94,42.95,14300.0,35.1578,35.1742,35.1415,35.1496,14300.0
2014-06-02 14:00:00,42.95,43.01,42.95,43.0,14500.0,35.1496,35.1987,35.1496,35.1906,14500.0
2014-06-02 14:05:00,43.01,43.03,42.99,42.99,14900.0,35.1987,35.2151,35.1824,35.1824,14900.0
2014-06-02 14:10:00,43.01,43.02,42.97,43.0,15700.0,35.1987,35.2069,35.166,35.1906,15700.0
2014-06-02 14:15:00,43.0,43.0,42.95,42.98,27500.0,35.1906,35.1906,35.1496,35.1742,27500.0
2014-06-02 14:20:00,42.99,43.0,42.96,42.98,13000.0,35.1824,35.1906,35.1578,35.1742,13000.0
2014-06-02 14:25:00,42.98,42.99,42.96,42.99,24900.0,35.1742,35.1824,35.1578,35.1824,24900.0
2014-06-02 14:30:00,43.0,43.04,42.99,43.01,13200.0,35.1906,35.2233,35.1824,35.1987,13200.0
2014-06-02 14:35:00,43.02,43.05,43.02,43.02,12900.0,35.2069,35.2315,35.2069,35.2069,12900.0
2014-06-02 14:40:00,43.02,43.05,43.0,43.03,14400.0,35.2069,35.2315,35.1906,35.2151,14400.0
2014-06-02 14:45:00,43.03,43.04,43.01,43.03,11500.0,35.2151,35.2233,35.1987,35.2151,11500.0
2014-06-02 14:50:00,43.04,43.04,43.0,43.0,26800.0,35.2233,35.2233,35.1906,35.1906,26800.0
2014-06-02 14:55:00,43.01,43.01,42.97,42.98,30100.0,35.1987,35.1987,35.166,35.1742,30100.0
2014-06-02 15:00:00,42.97,42.99,42.95,42.96,64600.0,35.166,35.1824,35.1496,35.1578,64600.0
2014-06-02 15:05:00,42.96,42.99,42.96,42.98,20900.0,35.1578,35.1824,35.1578,35.1742,20900.0
2014-06-02 15:10:00,42.98,42.99,42.91,42.91,25100.0,35.1742,35.1824,35.1169,35.1169,25100.0
2014-06-02 15:15:00,42.91,42.94,42.9,42.93,47800.0,35.1169,35.1415,35.1087,35.1333,47800.0
2014-06-02 15:20:00,42.94,42.96,42.92,42.95,26000.0,35.1415,35.1578,35.1251,35.1496,26000.0
2014-06-02 15:25:00,42.95,42.95,42.92,42.92,23500.0,35.1496,35.1496,35.1251,35.1251,23500.0
2014-06-02 15:30:00,42.92,43.0,42.91,43.0,28500.0,35.1251,35.1906,35.1169,35.1906,28500.0
2014-06-02 15:35:00,42.99,43.03,42.99,43.0,25000.0,35.1824,35.2151,35.1824,35.1906,25000.0
2014-06-02 15:40:00,43.0,43.07,42.99,43.06,33700.0,35.1906,35.2478,35.1824,35.2397,33700.0
2014-06-02 15:45:00,43.07,43.07,43.05,43.06,25700.0,35.2478,35.2478,35.2315,35.2397,25700.0
2014-06-02 15:50:00,43.06,43.08,43.06,43.06,48200.0,35.2397,35.256,35.2397,35.2397,48200.0
2014-06-02 15:55:00,43.07,43.07,43.06,43.06,94200.0,35.2478,35.2478,35.2397,35.2397,94200.0
2014-06-03 09:30:00,44.65,44.9,44.26,44.26,487800.0,36.5409,36.7455,36.2217,36.2217,487800.0
2014-06-03 09:35:00,44.31,45.0,44.25,44.97,187200.0,36.2626,36.8273,36.2135,36.8028,187200.0
2014-06-03 09:40:00,44.95,45.18,44.74,45.08,278700.0,36.7864,36.9746,36.6146,36.8928,278700.0
2014-06-03 09:45:00,45.06,45.43,45.05,45.32,148500.0,36.8764,37.1792,36.8682,37.0892,148500.0
2014-06-03 09:50:00,45.29,45.36,44.94,44.96,176800.0,37.0647,37.1219,36.7782,36.7946,176800.0
2014-06-03 09:55:00,44.97,45.03,44.68,44.85,149700.0,36.8028,36.8519,36.5654,36.7046,149700.0
2014-06-03 10:00:00,44.85,44.93,44.77,44.88,112500.0,36.7046,36.77,36.6391,36.7291,112500.0
2014-06-03 10:05:00,44.89,45.17,44.89,45.11,95200.0,36.7373,36.9665,36.7373,36.9174,95200.0
2014-06-03 10:10:00,45.1,45.19,45.05,45.15,89100.0,36.9092,36.9828,36.8682,36.9501,89100.0
2014-06-03 10:15:00,45.15,45.21,45.06,45.07,76200.0,36.9501,36.9992,36.8764,36.8846,76200.0
2014-06-03 10:20:00,45.07,45.07,44.8,44.94,84500.0,36.8846,36.8846,36.6637,36.7782,84500.0
2014-06-03 10:25:00,44.95,45.09,44.85,44.88,41300.0,36.7864,36.901,36.7046,36.7291,41300.0
2014-06-03 10:30:00,44.89,45.04,44.85,44.99,41000.0,36.7373,36.8601,36.7046,36.8191,41000.0
2014-06-03 10:35:00,44.99,45.0,44.89,44.94,40400.0,36.8191,36.8273,36.7373,36.7782,40400.0
2014-06-03 10:40:00,44.94,45.01,44.9,44.91,43600.0,36.7782,36.8355,36.7455,36.7537,43600.0
2014-06-03 10:45:00,44.91,45.06,44.85,45.06,48900.0,36.7537,36.8764,36.7046,36.8764,48900.0
2014-06-03 10:50:00,45.05,45.12,44.9,44.9,52600.0,36.8682,36.9255,36.7455,36.7455,52600.0
2014-06-03 10:55:00,44.92,44.95,44.84,44.95,62900.0,36.7619,36.7864,36.6964,36.7864,62900.0
2014-06-03 11:00:00,44.94,44.97,44.91,44.96,39900.0,36.7782,36.8028,36.7537,36.7946,39900.0
2014-06-03 11:05:00,44.95,44.99,44.94,44.98,25800.0,36.7864,36.8191,36.7782,36.811,25800.0
2014-06-03 11:10:00,44.98,45.04,44.95,45.04,39600.0,36.811,36.8601,36.7864,36.8601,39600.0
2014-06-03 11:15:00,45.03,45.13,44.96,45.01,45200.0,36.8519,36.9337,36.7946,36.8355,45200.0
2014-06-03 11:20:00,45.0,45.01,44.96,44.97,29500.0,36.8273,36.8355,36.7946,36.8028,29500.0
2014-06-03 11:25:00,44.98,45.04,44.97,45.02,41100.0,36.811,36.8601,36.8028,36.8437,41100.0
2014-06-03 11:30:00,45.01,45.09,44.92,45.08,38600.0,36.8355,36.901,36.7619,36.8928,38600.0
2014-06-03 11:35:00,45.09,45.09,44.94,44.94,51600.0,36.901,36.901,36.7782,36.7782,51600.0
2014-06-03 11:40:00,44.94,44.97,44.81,44.84,60000.0,36.7782,36.8028,36.6718,36.6964,60000.0
2014-06-03 11:45:00,44.84,45.0,44.81,44.99,82800.0,36.6964,36.8273,36.6718,36.8191,82800.0
2014-06-03 11:50:00,44.99,45.08,44.98,45.0,81900.0,36.8191,36.8928,36.811,36.8273,81900.0
2014-06-03 11:55:00,44.99,45.17,44.98,45.16,79700.0,36.8191,36.9665,36.811,36.9583,79700.0
2014-06-03 12:00:00,45.16,45.16,44.99,45.01,77800.0,36.9583,36.9583,36.8191,36.8355,77800.0
2014-06-03 12:05:00,45.02,45.06,45.0,45.06,72200.0,36.8437,36.8764,36.8273,36.8764,72200.0
2014-06-03 12:10:00,45.07,45.07,44.99,45.02,65800.0,36.8846,36.8846,36.8191,36.8437,65800.0
2014-06-03 12:15:00,45.01,45.24,45.0,45.23,47000.0,36.8355,37.0237,36.8273,37.0156,47000.0
2014-06-03 12:20:00,45.23,45.42,45.23,45.41,103100.0,37.0156,37.1711,37.0156,37.1629,103100.0
2014-06-03 12:25:00,45.42,45.47,45.36,45.46,67400.0,37.1711,37.212,37.1219,37.2038,67400.0
2014-06-03 12:30:00,45.45,45.49,45.33,45.33,56000.0,37.1956,37.2283,37.0974,37.0974,56000.0
2014-06-03 12:35:00,45.34,45.47,45.33,45.41,35300.0,37.1056,37.212,37.0974,37.1629,35300.0
2014-06-03 12:40:00,45.41,45.45,45.37,45.4,41800.0,37.1629,37.1956,37.1301,37.1547,41800.0
2014-06-03 12:45:00,45.4,45.4,45.2,45.22,44700.0,37.1547,37.1547,36.991,37.0074,44700.0
2014-06-03 12:50:00,45.23,45.38,45.22,45.38,49800.0,37.0156,37.1383,37.0074,37.1383,49800.0
2014-06-03 12:55:00,45.39,45.43,45.29,45.34,33600.0,37.1465,37.1792,37.0647,37.1056,33600.0
2014-06-03 13:00:00,45.35,45.43,45.29,45.3,71300.0,37.1138,37.1792,37.0647,37.0728,71300.0
2014-06-03 13:05:00,45.3,45.32,45.24,45.32,46500.0,37.0728,37.0892,37.0237,37.0892,46500.0
2014-06-03 13:10:00,45.32,45.36,45.23,45.26,43400.0,37.0892,37.1219,37.0156,37.0401,43400.0
2014-06-03 13:15:00,45.25,45.31,45.25,45.29,22100.0,37.0319,37.081,37.0319,37.0647,22100.0
2014-06-03 13:20:00,45.3,45.32,45.28,45.3,22100.0,37.0728,37.0892,37.0565,37.0728,22100.0
2014-06-03 13:25:00,45.31,45.37,45.3,45.33,29600.0,37.081,37.1301,37.0728,37.0974,29600.0
2014-06-03 13:30:00,45.33,45.54,45.32,45.54,146200.0,37.0974,37.2693,37.0892,37.2693,146200.0
2014-06-03 13:35:00,45.54,45.68,45.51,45.66,76700.0,37.2693,37.3838,37.2447,37.3675,76700.0
2014-06-03 13:40:00,45.67,45.73,45.64,45.73,66800.0,37.3756,37.4248,37.3511,37.4248,66800.0
2014-06-03 13:45:00,45.73,45.89,45.72,45.8,108200.0,37.4248,37.5557,37.4166,37.482,108200.0
2014-06-03 13:50:00,45.81,45.84,45.75,45.78,64500.0,37.4902,37.5148,37.4411,37.4657,64500.0
2014-06-03 13:55:00,45.77,45.86,45.47,45.52,143100.0,37.4575,37.5311,37.212,37.2529,143100.0
2014-06-03 14:00:00,45.52,45.67,45.51,45.57,84500.0,37.2529,37.3756,37.2447,37.2938,84500.0
2014-06-03 14:05:00,45.57,45.76,45.56,45.72,61900.0,37.2938,37.4493,37.2856,37.4166,61900.0
2014-06-03 14:10:00,45.72,45.83,45.69,45.7,59400.0,37.4166,37.5066,37.392,37.4002,59400.0
2014-06-03 14:15:00,45.69,45.79,45.69,45.79,33000.0,37.392,37.4739,37.392,37.4739,33000.0
2014-06-03 14:20:00,45.79,45.79,45.6,45.62,58700.0,37.4739,37.4739,37.3184,37.3347,58700.0
2014-06-03 14:25:00,45.61,45.63,45.56,45.56,37900.0,37.3265,37.3429,37.2856,37.2856,37900.0
2014-06-03 14:30:00,45.58,45.72,45.58,45.71,38000.0,37.302,37.4166,37.302,37.4084,38000.0
2014-06-03 14:35:00,45.72,45.75,45.68,45.7,35500.0,37.4166,37.4411,37.3838,37.4002,35500.0
2014-06-03 14:40:00,45.69,45.73,45.67,45.67,20300.0,37.392,37.4248,37.3756,37.3756,20300.0
2014-06-03 14:45:00,45.68,45.75,45.66,45.72,58600.0,37.3838,37.4411,37.3675,37.4166,58600.0
2014-06-03 14:50:00,45.73,45.75,45.68,45.75,53200.0,37.4248,37.4411,37.3838,37.4411,53200.0
2014-06-03 14:55:00,45.76,45.78,45.73,45.76,42400.0,37.4493,37.4657,37.4248,37.4493,42400.0
2014-06-03 15:00:00,45.76,45.76,45.53,45.55,74600.0,37.4493,37.4493,37.2611,37.2774,74600.0
2014-06-03 15:05:00,45.56,45.59,45.54,45.56,42200.0,37.2856,37.3102,37.2693,37.2856,42200.0
2014-06-03 15:10:00,45.56,45.68,45.55,45.66,64900.0,37.2856,37.3838,37.2774,37.3675,64900.0
2014-06-03 15:15:00,45.66,45.66,45.46,45.47,68400.0,37.3675,37.3675,37.2038,37.212,68400.0
2014-06-03 15:20:00,45.48,45.56,45.48,45.56,60100.0,37.2202,37.2856,37.2202,37.2856,60100.0
2014-06-03 15:25:00,45.56,45.59,45.53,45.53,73800.0,37.2856,37.3102,37.2611,37.2611,73800.0
2014-06-03 15:30:00,45.53,45.62,45.53,45.6,66300.0,37.2611,37.3347,37.2611,37.3184,66300.0
2014-06-03 15:35:00,45.6,45.7,45.59,45.7,87600.0,37.3184,37.4002,37.3102,37.4002,87600.0
2014-06-03 15:40:00,45.7,45.76,45.68,45.69,93100.0,37.4002,37.4493,37.3838,37.392,93100.0
2014-06-03 15:45:00,45.69,45.71,45.65,45.7,148500.0,37.392,37.4084,37.3593,37.4002,148500.0
2014-06-03 15:50:00,45.7,45.73,45.61,45.68,222400.0,37.4002,37.4248,37.3265,37.3838,222400.0
2014-06-03 15:55:00,45.69,45.7,45.62,45.65,253900.0,37.392,37.4002,37.3347,37.3593,253900.0
2014-06-04 09:30:00,45.5,45.86,45.5,45.81,91300.0,37.2365,37.5311,37.2365,37.4902,91300.0
2014-06-04 09:35:00,45.86,46.1,45.79,46.09,121600.0,37.5311,37.7276,37.4739,37.7194,121600.0
2014-06-04 09:40:00,46.08,46.18,45.87,45.88,87500.0,37.7112,37.793,37.5393,37.5475,87500.0
2014-06-04 09:45:00,45.9,46.02,45.87,45.98,60400.0,37.5639,37.6621,37.5393,37.6293,60400.0
2014-06-04 09:50:00,45.97,46.0,45.83,45.86,57200.0,37.6212,37.6457,37.5066,37.5311,57200.0
2014-06-04 09:55:00,45.86,45.99,45.85,45.98,127600.0,37.5311,37.6375,37.523,37.6293,127600.0
2014-06-04 10:00:00,45.97,46.08,45.94,46.03,68600.0,37.6212,37.7112,37.5966,37.6703,68600.0
2014-06-04 10:05:00,46.03,46.24,46.02,46.21,111500.0,37.6703,37.8421,37.6621,37.8176,111500.0
2014-06-04 10:10:00,46.23,46.39,46.18,46.39,124000.0,37.8339,37.9649,37.793,37.9649,124000.0
2014-06-04 10:15:00,46.38,46.46,46.33,46.38,118700.0,37.9567,38.0222,37.9158,37.9567,118700.0
2014-06-04 10:20:00,46.39,46.44,46.3,46.36,73200.0,37.9649,38.0058,37.8912,37.9403,73200.0
2014-06-04 10:25:00,46.35,46.37,45.97,46.11,121100.0,37.9322,37.9485,37.6212,37.7357,121100.0
2014-06-04 10:30:00,46.12,46.24,46.06,46.22,55700.0,37.7439,37.8421,37.6948,37.8258,55700.0
2014-06-04 10:35:00,46.22,46.3,46.18,46.21,29500.0,37.8258,37.8912,37.793,37.8176,29500.0
2014-06-04 10:40:00,46.22,46.3,46.21,46.23,39000.0,37.8258,37.8912,37.8176,37.8339,39000.0
2014-06-04 10:45:00,46.23,46.27,46.18,46.27,44400.0,37.8339,37.8667,37.793,37.8667,44400.0
2014-06-04 10:50:00,46.27,46.48,46.25,46.45,50100.0,37.8667,38.0385,37.8503,38.014,50100.0
2014-06-04 10:55:00,46.46,46.5,46.44,46.49,28900.0,38.0222,38.0549,38.0058,38.0467,28900.0
2014-06-04 11:00:00,46.5,46.54,46.44,46.49,41700.0,38.0549,38.0876,38.0058,38.0467,41700.0
2014-06-04 11:05:00,46.47,46.5,46.43,46.48,26700.0,38.0304,38.0549,37.9976,38.0385,26700.0
2014-06-04 11:10:00,46.48,46.48,46.38,46.4,28800.0,38.0385,38.0385,37.9567,37.9731,28800.0
2014-06-04 11:15:00,46.41,46.43,46.35,46.4,31200.0,37.9813,37.9976,37.9322,37.9731,31200.0
2014-06-04 11:20:00,46.4,46.4,46.34,46.36,27500.0,37.9731,37.9731,37.924,37.9403,27500.0
2014-06-04 11:25:00,46.36,46.39,46.35,46.36,26400.0,37.9403,37.9649,37.9322,37.9403,26400.0
2014-06-04 11:30:00,46.36,46.37,46.32,46.33,28100.0,37.9403,37.9485,37.9076,37.9158,28100.0
2014-06-04 11:35:00,46.34,46.38,46.32,46.32,21000.0,37.924,37.9567,37.9076,37.9076,21000.0
2014-06-04 11:40:00,46.31,46.35,46.31,46.34,39300.0,37.8994,37.9322,37.8994,37.924,39300.0
2014-06-04 11:45:00,46.35,46.37,46.33,46.35,25800.0,37.9322,37.9485,37.9158,37.9322,25800.0
2014-06-04 11:50:00,46.35,46.36,46.32,46.33,22600.0,37.9322,37.9403,37.9076,37.9158,22600.0
2014-06-04 11:55:00,46.34,46.38,46.33,46.34,62100.0,37.924,37.9567,37.9158,37.924,62100.0
2014-06-04 12:00:00,46.35,46.37,46.31,46.34,28200.0,37.9322,37.9485,37.8994,37.924,28200.0
2014-06-04 12:05:00,46.35,46.36,46.33,46.35,21900.0,37.9322,37.9403,37.9158,37.9322,21900.0
2014-06-04 12:10:00,46.33,46.36,46.32,46.34,32600.0,37.9158,37.9403,37.9076,37.924,32600.0
2014-06-04 12:15:00,46.35,46.35,46.32,46.34,19600.0,37.9322,37.9322,37.9076,37.924,19600.0
2014-06-04 12:20:00,46.34,46.34,46.27,46.3,35500.0,37.924,37.924,37.8667,37.8912,35500.0
2014-06-04 12:25:00,46.3,46.35,46.3,46.34,24800.0,37.8912,37.9322,37.8912,37.924,24800.0
2014-06-04 12:30:00,46.34,46.35,46.32,46.33,23900.0,37.924,37.9322,37.9076,37.9158,23900.0
2014-06-04 12:35:00,46.34,46.38,46.33,46.37,39900.0,37.924,37.9567,37.9158,37.9485,39900.0
2014-06-04 12:40:00,46.38,46.39,46.31,46.35,64200.0,37.9567,37.9649,37.8994,37.9322,64200.0
2014-06-04 12:45:00,46.35,46.4,46.34,46.39,22700.0,37.9322,37.9731,37.924,37.9649,22700.0
2014-06-04 12:50:00,46.39,46.44,46.39,46.43,21600.0,37.9649,38.0058,37.9649,37.9976,21600.0
2014-06-04 12:55:00,46.44,46.44,46.34,46.35,23000.0,38.0058,38.0058,37.924,37.9322,23000.0
2014-06-04 13:00:00,46.35,46.36,46.31,46.35,18700.0,37.9322,37.9403,37.8994,37.9322,18700.0
2014-06-04 13:05:00,46.36,46.4,46.36,46.38,14100.0,37.9403,37.9731,37.9403,37.9567,14100.0
2014-06-04 13:10:00,46.37,46.38,46.32,46.33,25300.0,37.9485,37.9567,37.9076,37.9158,25300.0
2014-06-04 13:15:00,46.33,46.33,46.25,46.25,26000.0,37.9158,37.9158,37.8503,37.8503,26000.0
2014-06-04 13:20:00,46.26,46.26,46.16,46.25,31600.0,37.8585,37.8585,37.7767,37.8503,31600.0
2014-06-04 13:25:00,46.25,46.29,46.25,46.25,22300.0,37.8503,37.883,37.8503,37.8503,22300.0
2014-06-04 13:30:00,46.25,46.27,46.24,46.26,28900.0,37.8503,37.8667,37.8421,37.8585,28900.0
2014-06-04 13:35:00,46.26,46.3,46.24,46.29,43000.0,37.8585,37.8912,37.8421,37.883,43000.0
2014-06-04 13:40:00,46.29,46.35,46.29,46.32,20300.0,37.883,37.9322,37.883,37.9076,20300.0
2014-06-04 13:45:00,46.32,46.33,46.25,46.31,33400.0,37.9076,37.9158,37.8503,37.8994,33400.0
2014-06-04 13:50:00,46.31,46.35,46.3,46.34,10800.0,37.8994,37.9322,37.8912,37.924,10800.0
2014-06-04 13:55:00,46.34,46.38,46.33,46.35,30000.0,37.924,37.9567,37.9158,37.9322,30000.0
2014-06-04 14:00:00,46.36,46.37,46.26,46.26,16400.0,37.9403,37.9485,37.8585,37.8585,16400.0
2014-06-04 14:05:00,46.27,46.33,46.25,46.32,15200.0,37.8667,37.9158,37.8503,37.9076,15200.0
2014-06-04 14:10:00,46.32,46.38,46.3,46.38,21500.0,37.9076,37.9567,37.8912,37.9567,21500.0
2014-06-04 14:15:00,46.37,46.46,46.37,46.46,19800.0,37.9485,38.0222,37.9485,38.0222,19800.0
2014-06-04 14:20:00,46.46,46.46,46.38,46.39,31700.0,38.0222,38.0222,37.9567,37.9649,31700.0
2014-06-04 14:25:00,46.39,46.51,46.39,46.5,30200.0,37.9649,38.0631,37.9649,38.0549,30200.0
2014-06-04 14:30:00,46.5,46.51,46.4,46.44,28300.0,38.0549,38.0631,37.9731,38.0058,28300.0
2014-06-04 14:35:00,46.43,46.49,46.42,46.49,22600.0,37.9976,38.0467,37.9894,38.0467,22600.0
2014-06-04 14:40:00,46.48,46.49,46.43,46.46,23400.0,38.0385,38.0467,37.9976,38.0222,23400.0
2014-06-04 14:45:00,46.47,46.47,46.39,46.4,32400.0,38.0304,38.0304,37.9649,37.9731,32400.0
2014-06-04 14:50:00,46.4,46.45,46.39,46.45,44000.0,37.9731,38.014,37.9649,38.014,44000.0
2014-06-04 14:55:00,46.45,46.5,46.45,46.49,23500.0,38.014,38.0549,38.014,38.0467,23500.0
2014-06-04 15:00:00,46.5,46.52,46.48,46.52,33700.0,38.0549,38.0713,38.0385,38.0713,33700.0
2014-06-04 15:05:00,46.52,46.57,46.5,46.56,46700.0,38.0713,38.1122,38.0549,38.104,46700.0
2014-06-04 15:10:00,46.55,46.65,46.54,46.59,70300.0,38.0958,38.1777,38.0876,38.1286,70300.0
2014-06-04 15:15:00,46.6,46.64,46.6,46.64,21100.0,38.1367,38.1695,38.1367,38.1695,21100.0
2014-06-04 15:20:00,46.64,46.72,46.62,46.72,77600.0,38.1695,38.235,38.1531,38.235,77600.0
2014-06-04 15:25:00,46.71,46.78,46.71,46.76,87600.0,38.2268,38.2841,38.2268,38.2677,87600.0
2014-06-04 15:30:00,46.76,46.79,46.73,46.73,93600.0,38.2677,38.2922,38.2431,38.2431,93600.0
2014-06-04 15:35:00,46.73,46.74,46.71,46.72,61300.0,38.2431,38.2513,38.2268,38.235,61300.0
2014-06-04 15:40:00,46.72,46.74,46.7,46.71,56600.0,38.235,38.2513,38.2186,38.2268,56600.0
2014-06-04 15:45:00,46.71,46.73,46.7,46.71,88000.0,38.2268,38.2431,38.2186,38.2268,88000.0
2014-06-04 15:50:00,46.71,46.73,46.7,46.73,74800.0,38.2268,38.2431,38.2186,38.2431,74800.0
2014-06-04 15:55:00,46.73,46.76,46.71,46.76,148600.0,38.2431,38.2677,38.2268,38.2677,148600.0
2014-06-05 09:30:00,46.84,46.93,46.7,46.73,75900.0,38.3332,38.4068,38.2186,38.2431,75900.0
2014-06-05 09:35:00,46.74,46.86,46.42,46.53,51200.0,38.2513,38.3495,37.9894,38.0795,51200.0
2014-06-05 09:40:00,46.49,46.51,46.3,46.41,45600.0,38.0467,38.0631,37.8912,37.9813,45600.0
2014-06-05 09:45:00,46.43,46.59,46.31,46.56,55600.0,37.9976,38.1286,37.8994,38.104,55600.0
2014-06-05 09:50:00,46.57,46.63,46.45,46.49,91500.0,38.1122,38.1613,38.014,38.0467,91500.0
2014-06-05 09:55:00,46.48,46.48,46.25,46.3,70000.0,38.0385,38.0385,37.8503,37.8912,70000.0
2014-06-05 10:00:00,46.29,46.3,46.13,46.15,57300.0,37.883,37.8912,37.7521,37.7685,57300.0
2014-06-05 10:05:00,46.16,46.24,46.03,46.08,57900.0,37.7767,37.8421,37.6703,37.7112,57900.0
2014-06-05 10:10:00,46.08,46.19,46.06,46.19,38100.0,37.7112,37.8012,37.6948,37.8012,38100.0
2014-06-05 10:15:00,46.19,46.19,46.1,46.16,34500.0,37.8012,37.8012,37.7276,37.7767,34500.0
2014-06-05 10:20:00,46.15,46.29,46.14,46.22,53500.0,37.7685,37.883,37.7603,37.8258,53500.0
2014-06-05 10:25:00,46.21,46.3,46.12,46.28,49200.0,37.8176,37.8912,37.7439,37.8749,49200.0
2014-06-05 10:30:00,46.27,46.31,46.23,46.23,21000.0,37.8667,37.8994,37.8339,37.8339,21000.0
2014-06-05 10:35:00,46.22,46.22,46.1,46.13,24700.0,37.8258,37.8258,37.7276,37.7521,24700.0
2014-06-05 10:40:00,46.13,46.3,46.13,46.27,27600.0,37.7521,37.8912,37.7521,37.8667,27600.0
2014-06-05 10:45:00,46.28,46.33,46.25,46.29,31800.0,37.8749,37.9158,37.8503,37.883,31800.0
2014-06-05 10:50:00,46.3,46.32,46.23,46.32,119800.0,37.8912,37.9076,37.8339,37.9076,119800.0
2014-06-05 10:55:00,46.34,46.4,46.33,46.4,20100.0,37.924,37.9731,37.9158,37.9731,20100.0
2014-06-05 11:00:00,46.41,46.45,46.38,46.44,21900.0,37.9813,38.014,37.9567,38.0058,21900.0
2014-06-05 11:05:00,46.44,46.57,46.44,46.54,34000.0,38.0058,38.1122,38.0058,38.0876,34000.0
2014-06-05 11:10:00,46.53,46.55,46.5,46.54,23600.0,38.0795,38.0958,38.0549,38.0876,23600.0
2014-06-05 11:15:00,46.54,46.63,46.53,46.63,20800.0,38.0876,38.1613,38.0795,38.1613,20800.0
2014-06-05 11:20:00,46.64,46.65,46.59,46.63,11500.0,38.1695,38.1777,38.1286,38.1613,11500.0
2014-06-05 11:25:00,46.63,46.63,46.56,46.57,11400.0,38.1613,38.1613,38.104,38.1122,11400.0
2014-06-05 11:30:00,46.57,46.72,46.57,46.72,14200.0,38.1122,38.235,38.1122,38.235,14200.0
2014-06-05 11:35:00,46.7,46.73,46.7,46.73,10000.0,38.2186,38.2431,38.2186,38.2431,10000.0
2014-06-05 11:40:00,46.73,46.79,46.69,46.75,30400.0,38.2431,38.2922,38.2104,38.2595,30400.0
2014-06-05 11:45:00,46.75,46.81,46.75,46.76,23900.0,38.2595,38.3086,38.2595,38.2677,23900.0
2014-06-05 11:50:00,46.75,46.83,46.71,46.72,19300.0,38.2595,38.325,38.2268,38.235,19300.0
2014-06-05 11:55:00,46.73,46.76,46.72,46.76,12500.0,38.2431,38.2677,38.235,38.2677,12500.0
2014-06-05 12:00:00,46.76,46.81,46.74,46.77,15200.0,38.2677,38.3086,38.2513,38.2759,15200.0
2014-06-05 12:05:00,46.78,46.87,46.77,46.86,20500.0,38.2841,38.3577,38.2759,38.3495,20500.0
2014-06-05 12:10:00,46.87,46.96,46.86,46.95,61900.0,38.3577,38.4314,38.3495,38.4232,61900.0
2014-06-05 12:15:00,46.96,46.97,46.89,46.89,31600.0,38.4314,38.4395,38.3741,38.3741,31600.0
2014-06-05 12:20:00,46.89,46.97,46.89,46.93,38800.0,38.3741,38.4395,38.3741,38.4068,38800.0
2014-06-05 12:25:00,46.93,46.93,46.88,46.88,5900.0,38.4068,38.4068,38.3659,38.3659,5900.0
2014-06-05 12:30:00,46.89,46.92,46.83,46.85,22800.0,38.3741,38.3986,38.325,38.3413,22800.0
2014-06-05 12:35:00,46.85,46.91,46.84,46.85,21400.0,38.3413,38.3904,38.3332,38.3413,21400.0
2014-06-05 12:40:00,46.86,46.87,46.75,46.8,46700.0,38.3495,38.3577,38.2595,38.3004,46700.0
2014-06-05 12:45:00,46.81,46.81,46.7,46.7,16300.0,38.3086,38.3086,38.2186,38.2186,16300.0
2014-06-05 12:50:00,46.7,46.72,46.68,46.69,16600.0,38.2186,38.235,38.2022,38.2104,16600.0
2014-06-05 12:55:00,46.69,46.71,46.65,46.69,14400.0,38.2104,38.2268,38.1777,38.2104,14400.0
2014-06-05 13:00:00,46.71,46.72,46.66,46.66,18200.0,38.2268,38.235,38.1858,38.1858,18200.0
2014-06-05 13:05:00,46.68,46.69,46.54,46.54,66300.0,38.2022,38.2104,38.0876,38.0876,66300.0
2014-06-05 13:10:00,46.55,46.59,46.52,46.59,23500.0,38.0958,38.1286,38.0713,38.1286,23500.0
2014-06-05 13:15:00,46.6,46.7,46.58,46.68,78200.0,38.1367,38.2186,38.1204,38.2022,78200.0
2014-06-05 13:20:00,46.67,46.7,46.66,46.68,13100.0,38.194,38.2186,38.1858,38.2022,13100.0
2014-06-05 13:25:00,46.68,46.69,46.64,46.64,15200.0,38.2022,38.2104,38.1695,38.1695,15200.0
2014-06-05 13:30:00,46.64,46.65,46.61,46.61,13300.0,38.1695,38.1777,38.1449,38.1449,13300.0
2014-06-05 13:35:00,46.6,46.61,46.54,46.55,14800.0,38.1367,38.1449,38.0876,38.0958,14800.0
2014-06-05 13:40:00,46.55,46.55,46.46,46.47,36000.0,38.0958,38.0958,38.0222,38.0304,36000.0
2014-06-05 13:45:00,46.47,46.48,46.43,46.44,21600.0,38.0304,38.0385,37.9976,38.0058,21600.0
2014-06-05 13:50:00,46.45,46.45,46.35,46.35,36600.0,38.014,38.014,37.9322,37.9322,36600.0
2014-06-05 13:55:00,46.35,46.41,46.31,46.38,53400.0,37.9322,37.9813,37.8994,37.9567,53400.0
2014-06-05 14:00:00,46.38,46.41,46.35,46.39,44900.0,37.9567,37.9813,37.9322,37.9649,44900.0
2014-06-05 14:05:00,46.39,46.39,46.31,46.37,32600.0,37.9649,37.9649,37.8994,37.9485,32600.0
2014-06-05 14:10:00,46.37,46.4,46.35,46.39,31400.0,37.9485,37.9731,37.9322,37.9649,31400.0
2014-06-05 14:15:00,46.4,46.41,46.38,46.38,17500.0,37.9731,37.9813,37.9567,37.9567,17500.0
2014-06-05 14:20:00,46.39,46.41,46.37,46.4,34000.0,37.9649,37.9813,37.9485,37.9731,34000.0
2014-06-05 14:25:00,46.4,46.42,46.36,46.39,24300.0,37.9731,37.9894,37.9403,37.9649,24300.0
2014-06-05 14:30:00,46.4,46.48,46.4,46.48,33700.0,37.9731,38.0385,37.9731,38.0385,33700.0
2014-06-05 14:35:00,46.48,46.54,46.43,46.47,38400.0,38.0385,38.0876,37.9976,38.0304,38400.0
2014-06-05 14:40:00,46.47,46.51,46.47,46.5,22600.0,38.0304,38.0631,38.0304,38.0549,22600.0
2014-06-05 14:45:00,46.5,46.5,46.48,46.5,13400.0,38.0549,38.0549,38.0385,38.0549,13400.0
2014-06-05 14:50:00,46.5,46.5,46.45,46.45,28200.0,38.0549,38.0549,38.014,38.014,28200.0
2014-06-05 14:55:00,46.46,46.51,46.45,46.48,31400.0,38.0222,38.0631,38.014,38.0385,31400.0
2014-06-05 15:00:00,46.49,46.51,46.47,46.51,30900.0,38.0467,38.0631,38.0304,38.0631,30900.0
2014-06-05 15:05:00,46.51,46.51,46.45,46.45,21300.0,38.0631,38.0631,38.014,38.014,21300.0
2014-06-05 15:10:00,46.46,46.51,46.45,46.5,30800.0,38.0222,38.0631,38.014,38.0549,30800.0
2014-06-05 15:15:00,46.5,46.51,46.49,46.5,17000.0,38.0549,38.0631,38.0467,38.0549,17000.0
2014-06-05 15:20:00,46.49,46.51,46.47,46.48,34800.0,38.0467,38.0631,38.0304,38.0385,34800.0
2014-06-05 15:25:00,46.48,46.51,46.48,46.51,23500.0,38.0385,38.0631,38.0385,38.0631,23500.0
2014-06-05 15:30:00,46.5,46.51,46.5,46.51,23500.0,38.0549,38.0631,38.0549,38.0631,23500.0
2014-06-05 15:35:00,46.5,46.53,46.5,46.53,21700.0,38.0549,38.0795,38.0549,38.0795,21700.0
2014-06-05 15:40:00,46.53,46.57,46.52,46.56,29500.0,38.0795,38.1122,38.0713,38.104,29500.0
2014-06-05 15:45:00,46.57,46.6,46.48,46.48,75200.0,38.1122,38.1367,38.0385,38.0385,75200.0
2014-06-05 15:50:00,46.48,46.51,46.48,46.51,69000.0,38.0385,38.0631,38.0385,38.0631,69000.0
2014-06-05 15:55:00,46.51,46.51,46.46,46.48,184200.0,38.0631,38.0631,38.0222,38.0385,184200.0
2014-06-06 09:30:00,46.69,46.8,46.48,46.48,71000.0,38.2104,38.3004,38.0385,38.0385,71000.0
2014-06-06 09:35:00,46.45,46.51,46.16,46.18,83600.0,38.014,38.0631,37.7767,37.793,83600.0
2014-06-06 09:40:00,46.17,46.4,46.17,46.38,50300.0,37.7848,37.9731,37.7848,37.9567,50300.0
2014-06-06 09:45:00,46.39,46.52,46.36,46.5,71500.0,37.9649,38.0713,37.9403,38.0549,71500.0
2014-06-06 09:50:00,46.5,46.57,46.45,46.5,133400.0,38.0549,38.1122,38.014,38.0549,133400.0
2014-06-06 09:55:00,46.5,46.66,46.45,46.65,27900.0,38.0549,38.1858,38.014,38.1777,27900.0
2014-06-06 10:00:00,46.64,46.77,46.61,46.7,36400.0,38.1695,38.2759,38.1449,38.2186,36400.0
2014-06-06 10:05:00,46.7,46.7,46.65,46.68,32700.0,38.2186,38.2186,38.1777,38.2022,32700.0
2014-06-06 10:10:00,46.67,46.71,46.65,46.7,25600.0,38.194,38.2268,38.1777,38.2186,25600.0
2014-06-06 10:15:00,46.7,46.71,46.65,46.67,32700.0,38.2186,38.2268,38.1777,38.194,32700.0
2014-06-06 10:20:00,46.67,46.7,46.65,46.65,11100.0,38.194,38.2186,38.1777,38.1777,11100.0
2014-06-06 10:25:00,46.68,46.7,46.65,46.7,14900.0,38.2022,38.2186,38.1777,38.2186,14900.0
2014-06-06 10:30:00,46.7,46.7,46.66,46.67,11500.0,38.2186,38.2186,38.1858,38.194,11500.0
2014-06-06 10:35:00,46.69,46.69,46.57,46.59,54900.0,38.2104,38.2104,38.1122,38.1286,54900.0
2014-06-06 10:40:00,46.57,46.61,46.57,46.61,15800.0,38.1122,38.1449,38.1122,38.1449,15800.0
2014-06-06 10:45:00,46.64,46.67,46.62,46.66,17300.0,38.1695,38.194,38.1531,38.1858,17300.0
2014-06-06 10:50:00,46.65,46.66,46.62,46.63,32900.0,38.1777,38.1858,38.1531,38.1613,32900.0
2014-06-06 10:55:00,46.63,46.64,46.6,46.63,14500.0,38.1613,38.1695,38.1367,38.1613,14500.0
2014-06-06 11:00:00,46.63,46.64,46.58,46.62,26400.0,38.1613,38.1695,38.1204,38.1531,26400.0
2014-06-06 11:05:00,46.62,46.63,46.58,46.62,37600.0,38.1531,38.1613,38.1204,38.1531,37600.0
2014-06-06 11:10:00,46.64,46.66,46.61,46.64,17900.0,38.1695,38.1858,38.1449,38.1695,17900.0
2014-06-06 11:15:00,46.63,46.7,46.63,46.68,46000.0,38.1613,38.2186,38.1613,38.2022,46000.0
2014-06-06 11:20:00,46.69,46.74,46.64,46.73,60500.0,38.2104,38.2513,38.1695,38.2431,60500.0
2014-06-06 11:25:00,46.73,46.75,46.72,46.75,14600.0,38.2431,38.2595,38.235,38.2595,14600.0
2014-06-06 11:30:00,46.75,46.75,46.71,46.74,22700.0,38.2595,38.2595,38.2268,38.2513,22700.0
2014-06-06 11:35:00,46.75,46.84,46.75,46.83,18200.0,38.2595,38.3332,38.2595,38.325,18200.0
2014-06-06 11:40:00,46.83,46.85,46.8,46.83,19400.0,38.325,38.3413,38.3004,38.325,19400.0
2014-06-06 11:45:00,46.84,46.84,46.81,46.81,18900.0,38.3332,38.3332,38.3086,38.3086,18900.0
2014-06-06 11:50:00,46.81,46.93,46.8,46.86,56400.0,38.3086,38.4068,38.3004,38.3495,56400.0
2014-06-06 11:55:00,46.86,46.86,46.78,46.78,99800.0,38.3495,38.3495,38.2841,38.2841,99800.0
2014-06-06 12:00:00,46.78,46.8,46.75,46.76,82600.0,38.2841,38.3004,38.2595,38.2677,82600.0
2014-06-06 12:05:00,46.76,46.8,46.76,46.79,6000.0,38.2677,38.3004,38.2677,38.2922,6000.0
2014-06-06 12:10:00,46.79,46.8,46.75,46.76,9600.0,38.2922,38.3004,38.2595,38.2677,9600.0
2014-06-06 12:15:00,46.77,46.81,46.77,46.79,15900.0,38.2759,38.3086,38.2759,38.2922,15900.0
2014-06-06 12:20:00,46.79,46.8,46.77,46.78,31100.0,38.2922,38.3004,38.2759,38.2841,31100.0
2014-06-06 12:25:00,46.77,46.81,46.76,46.77,40700.0,38.2759,38.3086,38.2677,38.2759,40700.0
2014-06-06 12:30:00,46.77,46.84,46.76,46.8,12500.0,38.2759,38.3332,38.2677,38.3004,12500.0
2014-06-06 12:35:00,46.8,46.82,46.78,46.82,17600.0,38.3004,38.3168,38.2841,38.3168,17600.0
2014-06-06 12:40:00,46.83,46.88,46.81,46.87,12500.0,38.325,38.3659,38.3086,38.3577,12500.0
2014-06-06 12:45:00,46.88,46.89,46.85,46.89,9800.0,38.3659,38.3741,38.3413,38.3741,9800.0
2014-06-06 12:50:00,46.9,46.94,46.89,46.9,22300.0,38.3823,38.415,38.3741,38.3823,22300.0
2014-06-06 12:55:00,46.91,46.92,46.82,46.83,17000.0,38.3904,38.3986,38.3168,38.325,17000.0
2014-06-06 13:00:00,46.81,46.84,46.76,46.77,14100.0,38.3086,38.3332,38.2677,38.2759,14100.0
2014-06-06 13:05:00,46.78,46.8,46.77,46.79,15100.0,38.2841,38.3004,38.2759,38.2922,15100.0
2014-06-06 13:10:00,46.78,46.78,46.71,46.74,24400.0,38.2841,38.2841,38.2268,38.2513,24400.0
2014-06-06 13:15:00,46.73,46.78,46.7,46.71,11800.0,38.2431,38.2841,38.2186,38.2268,11800.0
2014-06-06 13:20:00,46.71,46.78,46.7,46.77,20400.0,38.2268,38.2841,38.2186,38.2759,20400.0
2014-06-06 13:25:00,46.76,46.78,46.73,46.73,13800.0,38.2677,38.2841,38.2431,38.2431,13800.0
2014-06-06 13:30:00,46.72,46.73,46.7,46.73,11300.0,38.235,38.2431,38.2186,38.2431,11300.0
2014-06-06 13:35:00,46.73,46.74,46.71,46.72,11700.0,38.2431,38.2513,38.2268,38.235,11700.0
2014-06-06 13:40:00,46.73,46.75,46.71,46.74,12900.0,38.2431,38.2595,38.2268,38.2513,12900.0
2014-06-06 13:45:00,46.74,46.76,46.71,46.73,35500.0,38.2513,38.2677,38.2268,38.2431,35500.0
2014-06-06 13:50:00,46.73,46.75,46.7,46.75,25800.0,38.2431,38.2595,38.2186,38.2595,25800.0
2014-06-06 13:55:00,46.75,46.76,46.68,46.68,34200.0,38.2595,38.2677,38.2022,38.2022,34200.0
2014-06-06 14:00:00,46.68,46.7,46.65,46.67,27500.0,38.2022,38.2186,38.1777,38.194,27500.0
2014-06-06 14:05:00,46.67,46.73,46.67,46.73,15400.0,38.194,38.2431,38.194,38.2431,15400.0
2014-06-06 14:10:00,46.74,46.79,46.74,46.78,23400.0,38.2513,38.2922,38.2513,38.2841,23400.0
2014-06-06 14:15:00,46.79,46.8,46.74,46.79,17100.0,38.2922,38.3004,38.2513,38.2922,17100.0
2014-06-06 14:20:00,46.78,46.8,46.77,46.8,9100.0,38.2841,38.3004,38.2759,38.3004,9100.0
2014-06-06 14:25:00,46.8,46.85,46.79,46.85,23600.0,38.3004,38.3413,38.2922,38.3413,23600.0
2014-06-06 14:30:00,46.85,46.89,46.83,46.86,63800.0,38.3413,38.3741,38.325,38.3495,63800.0
2014-06-06 14:35:00,46.86,46.86,46.81,46.81,13300.0,38.3495,38.3495,38.3086,38.3086,13300.0
2014-06-06 14:40:00,46.81,46.82,46.77,46.79,21100.0,38.3086,38.3168,38.2759,38.2922,21100.0
2014-06-06 14:45:00,46.79,46.8,46.78,46.78,10400.0,38.2922,38.3004,38.2841,38.2841,10400.0
2014-06-06 14:50:00,46.78,46.8,46.77,46.8,14200.0,38.2841,38.3004,38.2759,38.3004,14200.0
2014-06-06 14:55:00,46.8,46.81,46.78,46.79,15600.0,38.3004,38.3086,38.2841,38.2922,15600.0
2014-06-06 15:00:00,46.78,46.8,46.78,46.8,9700.0,38.2841,38.3004,38.2841,38.3004,9700.0
2014-06-06 15:05:00,46.8,46.8,46.75,46.75,51800.0,38.3004,38.3004,38.2595,38.2595,51800.0
2014-06-06 15:10:00,46.74,46.76,46.74,46.75,43600.0,38.2513,38.2677,38.2513,38.2595,43600.0
2014-06-06 15:15:00,46.74,46.76,46.73,46.74,100000.0,38.2513,38.2677,38.2431,38.2513,100000.0
2014-06-06 15:20:00,46.74,46.76,46.73,46.75,34000.0,38.2513,38.2677,38.2431,38.2595,34000.0
2014-06-06 15:25:00,46.74,46.76,46.73,46.75,25500.0,38.2513,38.2677,38.2431,38.2595,25500.0
2014-06-06 15:30:00,46.75,46.77,46.74,46.76,30100.0,38.2595,38.2759,38.2513,38.2677,30100.0
2014-06-06 15:35:00,46.75,46.81,46.75,46.78,54700.0,38.2595,38.3086,38.2595,38.2841,54700.0
2014-06-06 15:40:00,46.78,46.82,46.78,46.81,30400.0,38.2841,38.3168,38.2841,38.3086,30400.0
2014-06-06 15:45:00,46.82,46.84,46.75,46.76,53200.0,38.3168,38.3332,38.2595,38.2677,53200.0
2014-06-06 15:50:00,46.76,46.8,46.75,46.76,38900.0,38.2677,38.3004,38.2595,38.2677,38900.0
2014-06-06 15:55:00,46.76,46.81,46.75,46.8,79800.0,38.2677,38.3086,38.2595,38.3004,79800.0
2014-06-09 09:30:00,47.06,47.24,47.0,47.16,81500.0,38.5132,38.6605,38.4641,38.595,81500.0
2014-06-09 09:35:00,47.18,47.36,46.9,47.08,99500.0,38.6114,38.7587,38.3823,38.5296,99500.0
2014-06-09 09:40:00,47.08,47.09,46.87,46.93,41500.0,38.5296,38.5378,38.3577,38.4068,41500.0
2014-06-09 09:45:00,46.95,47.21,46.93,47.18,26300.0,38.4232,38.636,38.4068,38.6114,26300.0
2014-06-09 09:50:00,47.21,47.3,47.2,47.29,46800.0,38.636,38.7096,38.6278,38.7014,46800.0
2014-06-09 09:55:00,47.29,47.34,47.19,47.25,36600.0,38.7014,38.7424,38.6196,38.6687,36600.0
2014-06-09 10:00:00,47.27,47.31,47.08,47.08,27000.0,38.6851,38.7178,38.5296,38.5296,27000.0
2014-06-09 10:05:00,47.08,47.18,47.04,47.1,31400.0,38.5296,38.6114,38.4968,38.5459,31400.0
2014-06-09 10:10:00,47.1,47.14,47.08,47.11,17000.0,38.5459,38.5787,38.5296,38.5541,17000.0
2014-06-09 10:15:00,47.11,47.12,47.05,47.1,32300.0,38.5541,38.5623,38.505,38.5459,32300.0
2014-06-09 10:20:00,47.1,47.12,47.07,47.07,17200.0,38.5459,38.5623,38.5214,38.5214,17200.0
2014-06-09 10:25:00,47.07,47.09,47.02,47.05,23800.0,38.5214,38.5378,38.4805,38.505,23800.0
2014-06-09 10:30:00,47.04,47.06,47.01,47.02,18700.0,38.4968,38.5132,38.4723,38.4805,18700.0
2014-06-09 10:35:00,47.02,47.02,46.96,46.97,28600.0,38.4805,38.4805,38.4314,38.4395,28600.0
2014-06-09 10:40:00,46.96,46.97,46.89,46.94,63500.0,38.4314,38.4395,38.3741,38.415,63500.0
2014-06-09 10:45:00,46.95,46.97,46.9,46.94,22600.0,38.4232,38.4395,38.3823,38.415,22600.0
2014-06-09 10:50:00,46.94,46.96,46.87,46.88,35100.0,38.415,38.4314,38.3577,38.3659,35100.0
2014-06-09 10:55:00,46.92,46.95,46.88,46.94,14100.0,38.3986,38.4232,38.3659,38.415,14100.0
2014-06-09 11:00:00,46.98,47.11,46.98,47.09,28400.0,38.4477,38.5541,38.4477,38.5378,28400.0
2014-06-09 11:05:00,47.08,47.16,47.08,47.11,14200.0,38.5296,38.595,38.5296,38.5541,14200.0
2014-06-09 11:10:00,47.11,47.11,46.98,46.99,27900.0,38.5541,38.5541,38.4477,38.4559,27900.0
2014-06-09 11:15:00,46.99,47.02,46.98,47.01,9500.0,38.4559,38.4805,38.4477,38.4723,9500.0
2014-06-09 11:20:00,47.01,47.06,47.0,47.04,7800.0,38.4723,38.5132,38.4641,38.4968,7800.0
2014-06-09 11:25:00,47.04,47.06,47.02,47.04,10600.0,38.4968,38.5132,38.4805,38.4968,10600.0
2014-06-09 11:30:00,47.04,47.07,47.03,47.04,7200.0,38.4968,38.5214,38.4887,38.4968,7200.0
2014-06-09 11:35:00,47.04,47.07,47.03,47.04,8600.0,38.4968,38.5214,38.4887,38.4968,8600.0
2014-06-09 11:40:00,47.03,47.08,47.02,47.07,17600.0,38.4887,38.5296,38.4805,38.5214,17600.0
2014-06-09 11:45:00,47.07,47.07,47.04,47.04,16100.0,38.5214,38.5214,38.4968,38.4968,16100.0
2014-06-09 11:50:00,47.05,47.05,47.03,47.04,13000.0,38.505,38.505,38.4887,38.4968,13000.0
2014-06-09 11:55:00,47.04,47.05,47.01,47.03,13200.0,38.4968,38.505,38.4723,38.4887,13200.0
2014-06-09 12:00:00,47.03,47.06,47.03,47.04,21000.0,38.4887,38.5132,38.4887,38.4968,21000.0
2014-06-09 12:05:00,47.05,47.14,47.04,47.08,29300.0,38.505,38.5787,38.4968,38.5296,29300.0
2014-06-09 12:10:00,47.09,47.09,47.03,47.04,36400.0,38.5378,38.5378,38.4887,38.4968,36400.0
2014-06-09 12:15:00,47.04,47.05,47.03,47.04,7900.0,38.4968,38.505,38.4887,38.4968,7900.0
2014-06-09 12:20:00,47.05,47.05,47.03,47.04,7400.0,38.505,38.505,38.4887,38.4968,7400.0
2014-06-09 12:25:00,47.03,47.04,46.96,46.98,21100.0,38.4887,38.4968,38.4314,38.4477,21100.0
2014-06-09 12:30:00,46.97,46.99,46.97,46.98,31900.0,38.4395,38.4559,38.4395,38.4477,31900.0
2014-06-09 12:35:00,46.98,46.99,46.92,46.98,33700.0,38.4477,38.4559,38.3986,38.4477,33700.0
2014-06-09 12:40:00,46.98,46.99,46.91,46.91,28500.0,38.4477,38.4559,38.3904,38.3904,28500.0
2014-06-09 12:45:00,46.92,46.98,46.91,46.98,9200.0,38.3986,38.4477,38.3904,38.4477,9200.0
2014-06-09 12:50:00,46.98,46.98,46.96,46.98,8600.0,38.4477,38.4477,38.4314,38.4477,8600.0
2014-06-09 12:55:00,46.98,46.98,46.94,46.97,22100.0,38.4477,38.4477,38.415,38.4395,22100.0
2014-06-09 13:00:00,46.97,47.04,46.97,47.04,21700.0,38.4395,38.4968,38.4395,38.4968,21700.0
2014-06-09 13:05:00,47.04,47.05,47.02,47.05,30900.0,38.4968,38.505,38.4805,38.505,30900.0
2014-06-09 13:10:00,47.05,47.1,47.04,47.08,45200.0,38.505,38.5459,38.4968,38.5296,45200.0
2014-06-09 13:15:00,47.09,47.09,47.05,47.07,32100.0,38.5378,38.5378,38.505,38.5214,32100.0
2014-06-09 13:20:00,47.05,47.07,46.99,47.03,71000.0,38.505,38.5214,38.4559,38.4887,71000.0
2014-06-09 13:25:00,47.03,47.07,47.01,47.02,45800.0,38.4887,38.5214,38.4723,38.4805,45800.0
2014-06-09 13:30:00,47.02,47.05,46.98,46.98,12500.0,38.4805,38.505,38.4477,38.4477,12500.0
2014-06-09 13:35:00,46.98,46.99,46.91,46.95,19400.0,38.4477,38.4559,38.3904,38.4232,19400.0
2014-06-09 13:40:00,46.95,46.98,46.87,46.9,16100.0,38.4232,38.4477,38.3577,38.3823,16100.0
2014-06-09 13:45:00,46.89,46.89,46.86,46.89,11500.0,38.3741,38.3741,38.3495,38.3741,11500.0
2014-06-09 13:50:00,46.9,46.9,46.88,46.89,9300.0,38.3823,38.3823,38.3659,38.3741,9300.0
2014-06-09 13:55:00,46.9,46.96,46.86,46.86,18100.0,38.3823,38.4314,38.3495,38.3495,18100.0
2014-06-09 14:00:00,46.86,46.88,46.79,46.81,98800.0,38.3495,38.3659,38.2922,38.3086,98800.0
2014-06-09 14:05:00,46.8,46.83,46.78,46.78,75400.0,38.3004,38.325,38.2841,38.2841,75400.0
2014-06-09 14:10:00,46.77,46.77,46.6,46.6,41600.0,38.2759,38.2759,38.1367,38.1367,41600.0
2014-06-09 14:15:00,46.62,46.68,46.61,46.67,56700.0,38.1531,38.2022,38.1449,38.194,56700.0
2014-06-09 14:20:00,46.67,46.74,46.66,46.69,40700.0,38.194,38.2513,38.1858,38.2104,40700.0
2014-06-09 14:25:00,46.69,46.71,46.62,46.62,20200.0,38.2104,38.2268,38.1531,38.1531,20200.0
2014-06-09 14:30:00,46.63,46.7,46.62,46.62,42700.0,38.1613,38.2186,38.1531,38.1531,42700.0
2014-06-09 14:35:00,46.63,46.7,46.63,46.66,38500.0,38.1613,38.2186,38.1613,38.1858,38500.0
2014-06-09 14:40:00,46.67,46.75,46.67,46.75,13300.0,38.194,38.2595,38.194,38.2595,13300.0
2014-06-09 14:45:00,46.76,46.77,46.71,46.72,13500.0,38.2677,38.2759,38.2268,38.235,13500.0
2014-06-09 14:50:00,46.72,46.73,46.68,46.72,15500.0,38.235,38.2431,38.2022,38.235,15500.0
2014-06-09 14:55:00,46.73,46.74,46.7,46.71,23700.0,38.2431,38.2513,38.2186,38.2268,23700.0
2014-06-09 15:00:00,46.71,46.72,46.67,46.67,16500.0,38.2268,38.235,38.194,38.194,16500.0
2014-06-09 15:05:00,46.67,46.71,46.66,46.7,30400.0,38.194,38.2268,38.1858,38.2186,30400.0
2014-06-09 15:10:00,46.71,46.72,46.66,46.66,77900.0,38.2268,38.235,38.1858,38.1858,77900.0
2014-06-09 15:15:00,46.66,46.73,46.66,46.72,33100.0,38.1858,38.2431,38.1858,38.235,33100.0
2014-06-09 15:20:00,46.71,46.72,46.66,46.7,26900.0,38.2268,38.235,38.1858,38.2186,26900.0
2014-06-09 15:25:00,46.7,46.71,46.65,46.69,34700.0,38.2186,38.2268,38.1777,38.2104,34700.0
2014-06-09 15:30:00,46.69,46.71,46.64,46.64,64100.0,38.2104,38.2268,38.1695,38.1695,64100.0
2014-06-09 15:35:00,46.65,46.69,46.64,46.68,36700.0,38.1777,38.2104,38.1695,38.2022,36700.0
2014-06-09 15:40:00,46.68,46.68,46.62,46.62,40000.0,38.2022,38.2022,38.1531,38.1531,40000.0
2014-06-09 15:45:00,46.63,46.66,46.61,46.62,63500.0,38.1613,38.1858,38.1449,38.1531,63500.0
2014-06-09 15:50:00,46.62,46.67,46.62,46.63,150800.0,38.1531,38.194,38.1531,38.1613,150800.0
2014-06-09 15:55:00,46.63,46.69,46.63,46.69,123100.0,38.1613,38.2104,38.1613,38.2104,123100.0
2014-06-10 09:30:00,46.71,46.83,46.51,46.62,93900.0,38.2268,38.325,38.0631,38.1531,93900.0
2014-06-10 09:35:00,46.61,46.64,46.21,46.25,103500.0,38.1449,38.1695,37.8176,37.8503,103500.0
2014-06-10 09:40:00,46.28,46.4,46.23,46.26,86900.0,37.8749,37.9731,37.8339,37.8585,86900.0
2014-06-10 09:45:00,46.26,46.31,46.01,46.18,89400.0,37.8585,37.8994,37.6539,37.793,89400.0
2014-06-10 09:50:00,46.18,46.25,46.05,46.06,82300.0,37.793,37.8503,37.6866,37.6948,82300.0
2014-06-10 09:55:00,46.06,46.06,45.88,46.03,74000.0,37.6948,37.6948,37.5475,37.6703,74000.0
2014-06-10 10:00:00,46.02,46.16,45.99,46.0,64200.0,37.6621,37.7767,37.6375,37.6457,64200.0
2014-06-10 10:05:00,46.0,46.03,45.94,45.96,79300.0,37.6457,37.6703,37.5966,37.613,79300.0
2014-06-10 10:10:00,45.96,46.13,45.96,46.09,146500.0,37.613,37.7521,37.613,37.7194,146500.0
2014-06-10 10:15:00,46.08,46.22,46.05,46.19,33400.0,37.7112,37.8258,37.6866,37.8012,33400.0
2014-06-10 10:20:00,46.18,46.29,46.17,46.2,49000.0,37.793,37.883,37.7848,37.8094,49000.0
2014-06-10 10:25:00,46.22,46.26,46.21,46.22,43400.0,37.8258,37.8585,37.8176,37.8258,43400.0
2014-06-10 10:30:00,46.22,46.3,46.2,46.28,159400.0,37.8258,37.8912,37.8094,37.8749,159400.0
2014-06-10 10:35:00,46.27,46.28,45.99,46.07,224800.0,37.8667,37.8749,37.6375,37.703,224800.0
2014-06-10 10:40:00,46.06,46.22,46.05,46.22,24400.0,37.6948,37.8258,37.6866,37.8258,24400.0
2014-06-10 10:45:00,46.21,46.35,46.2,46.35,32400.0,37.8176,37.9322,37.8094,37.9322,32400.0
2014-06-10 10:50:00,46.36,46.43,46.36,46.39,18500.0,37.9403,37.9976,37.9403,37.9649,18500.0
2014-06-10 10:55:00,46.38,46.39,46.25,46.37,34900.0,37.9567,37.9649,37.8503,37.9485,34900.0
2014-06-10 11:00:00,46.39,46.43,46.34,46.34,33400.0,37.9649,37.9976,37.924,37.924,33400.0
2014-06-10 11:05:00,46.34,46.53,46.34,46.49,24500.0,37.924,38.0795,37.924,38.0467,24500.0
2014-06-10 11:10:00,46.51,46.54,46.48,46.48,15000.0,38.0631,38.0876,38.0385,38.0385,15000.0
2014-06-10 11:15:00,46.47,46.5,46.42,46.5,11100.0,38.0304,38.0549,37.9894,38.0549,11100.0
2014-06-10 11:20:00,46.49,46.49,46.3,46.33,35200.0,38.0467,38.0467,37.8912,37.9158,35200.0
2014-06-10 11:25:00,46.34,46.41,46.33,46.41,28400.0,37.924,37.9813,37.9158,37.9813,28400.0
2014-06-10 11:30:00,46.42,46.44,46.4,46.41,12100.0,37.9894,38.0058,37.9731,37.9813,12100.0
2014-06-10 11:35:00,46.41,46.41,46.37,46.4,19100.0,37.9813,37.9813,37.9485,37.9731,19100.0
2014-06-10 11:40:00,46.4,46.44,46.36,46.44,21400.0,37.9731,38.0058,37.9403,38.0058,21400.0
2014-06-10 11:45:00,46.44,46.46,46.41,46.42,13600.0,38.0058,38.0222,37.9813,37.9894,13600.0
2014-06-10 11:50:00,46.43,46.43,46.37,46.41,30400.0,37.9976,37.9976,37.9485,37.9813,30400.0
2014-06-10 11:55:00,46.41,46.44,46.38,46.38,27400.0,37.9813,38.0058,37.9567,37.9567,27400.0
2014-06-10 12:00:00,46.4,46.53,46.38,46.5,35400.0,37.9731,38.0795,37.9567,38.0549,35400.0
2014-06-10 12:05:00,46.51,46.57,46.51,46.54,19400.0,38.0631,38.1122,38.0631,38.0876,19400.0
2014-06-10 12:10:00,46.53,46.55,46.53,46.54,16200.0,38.0795,38.0958,38.0795,38.0876,16200.0
2014-06-10 12:15:00,46.55,46.57,46.53,46.55,16200.0,38.0958,38.1122,38.0795,38.0958,16200.0
2014-06-10 12:20:00,46.55,46.58,46.54,46.55,11700.0,38.0958,38.1204,38.0876,38.0958,11700.0
2014-06-10 12:25:00,46.55,46.57,46.54,46.55,11600.0,38.0958,38.1122,38.0876,38.0958,11600.0
2014-06-10 12:30:00,46.55,46.56,46.47,46.47,18500.0,38.0958,38.104,38.0304,38.0304,18500.0
2014-06-10 12:35:00,46.46,46.48,46.37,46.39,21200.0,38.0222,38.0385,37.9485,37.9649,21200.0
2014-06-10 12:40:00,46.39,46.41,46.35,46.38,24600.0,37.9649,37.9813,37.9322,37.9567,24600.0
2014-06-10 12:45:00,46.39,46.4,46.36,46.4,12100.0,37.9649,37.9731,37.9403,37.9731,12100.0
2014-06-10 12:50:00,46.4,46.48,46.4,46.48,11800.0,37.9731,38.0385,37.9731,38.0385,11800.0
2014-06-10 12:55:00,46.48,46.53,46.46,46.53,8500.0,38.0385,38.0795,38.0222,38.0795,8500.0
2014-06-10 13:00:00,46.54,46.56,46.53,46.55,23100.0,38.0876,38.104,38.0795,38.0958,23100.0
2014-06-10 13:05:00,46.55,46.62,46.53,46.62,19300.0,38.0958,38.1531,38.0795,38.1531,19300.0
2014-06-10 13:10:00,46.62,46.64,46.61,46.62,18200.0,38.1531,38.1695,38.1449,38.1531,18200.0
2014-06-10 13:15:00,46.61,46.61,46.54,46.58,17200.0,38.1449,38.1449,38.0876,38.1204,17200.0
2014-06-10 13:20:00,46.59,46.63,46.58,46.6,51200.0,38.1286,38.1613,38.1204,38.1367,51200.0
2014-06-10 13:25:00,46.61,46.65,46.59,46.62,65500.0,38.1449,38.1777,38.1286,38.1531,65500.0
2014-06-10 13:30:00,46.63,46.65,46.63,46.65,14100.0,38.1613,38.1777,38.1613,38.1777,14100.0
2014-06-10 13:35:00,46.65,46.65,46.59,46.6,31800.0,38.1777,38.1777,38.1286,38.1367,31800.0
2014-06-10 13:40:00,46.61,46.62,46.59,46.6,45300.0,38.1449,38.1531,38.1286,38.1367,45300.0
2014-06-10 13:45:00,46.6,46.63,46.59,46.63,29000.0,38.1367,38.1613,38.1286,38.1613,29000.0
2014-06-10 13:50:00,46.63,46.65,46.59,46.6,21500.0,38.1613,38.1777,38.1286,38.1367,21500.0
2014-06-10 13:55:00,46.6,46.69,46.59,46.65,37200.0,38.1367,38.2104,38.1286,38.1777,37200.0
2014-06-10 14:00:00,46.64,46.67,46.6,46.62,65600.0,38.1695,38.194,38.1367,38.1531,65600.0
2014-06-10 14:05:00,46.61,46.73,46.57,46.73,49400.0,38.1449,38.2431,38.1122,38.2431,49400.0
2014-06-10 14:10:00,46.74,46.77,46.71,46.77,26100.0,38.2513,38.2759,38.2268,38.2759,26100.0
2014-06-10 14:15:00,46.77,46.82,46.77,46.8,44200.0,38.2759,38.3168,38.2759,38.3004,44200.0
2014-06-10 14:20:00,46.8,46.91,46.8,46.86,73300.0,38.3004,38.3904,38.3004,38.3495,73300.0
2014-06-10 14:25:00,46.83,46.96,46.83,46.93,21400.0,38.325,38.4314,38.325,38.4068,21400.0
2014-06-10 14:30:00,46.94,46.95,46.82,46.85,46000.0,38.415,38.4232,38.3168,38.3413,46000.0
2014-06-10 14:35:00,46.85,46.88,46.8,46.81,15400.0,38.3413,38.3659,38.3004,38.3086,15400.0
2014-06-10 14:40:00,46.81,46.84,46.8,46.82,10600.0,38.3086,38.3332,38.3004,38.3168,10600.0
2014-06-10 14:45:00,46.83,46.84,46.82,46.83,7600.0,38.325,38.3332,38.3168,38.325,7600.0
2014-06-10 14:50:00,46.83,46.84,46.79,46.84,18100.0,38.325,38.3332,38.2922,38.3332,18100.0
2014-06-10 14:55:00,46.84,46.88,46.83,46.88,19800.0,38.3332,38.3659,38.325,38.3659,19800.0
2014-06-10 15:00:00,46.88,46.89,46.87,46.89,12700.0,38.3659,38.3741,38.3577,38.3741,12700.0
2014-06-10 15:05:00,46.89,46.89,46.83,46.84,19900.0,38.3741,38.3741,38.325,38.3332,19900.0
2014-06-10 15:10:00,46.84,46.85,46.79,46.81,18500.0,38.3332,38.3413,38.2922,38.3086,18500.0
2014-06-10 15:15:00,46.82,46.86,46.79,46.81,37000.0,38.3168,38.3495,38.2922,38.3086,37000.0
2014-06-10 15:20:00,46.8,46.81,46.76,46.81,35700.0,38.3004,38.3086,38.2677,38.3086,35700.0
2014-06-10 15:25:00,46.81,46.82,46.77,46.78,44800.0,38.3086,38.3168,38.2759,38.2841,44800.0
2014-06-10 15:30:00,46.79,46.82,46.77,46.78,36600.0,38.2922,38.3168,38.2759,38.2841,36600.0
2014-06-10 15:35:00,46.78,46.82,46.78,46.81,28600.0,38.2841,38.3168,38.2841,38.3086,28600.0
2014-06-10 15:40:00,46.81,46.81,46.78,46.79,40300.0,38.3086,38.3086,38.2841,38.2922,40300.0
2014-06-10 15:45:00,46.79,46.8,46.78,46.79,20200.0,38.2922,38.3004,38.2841,38.2922,20200.0
2014-06-10 15:50:00,46.8,46.89,46.8,46.88,77800.0,38.3004,38.3741,38.3004,38.3659,77800.0
2014-06-10 15:55:00,46.87,46.89,46.84,46.88,111300.0,38.3577,38.3741,38.3332,38.3659,111300.0
2014-06-11 09:30:00,46.98,47.4,46.93,47.37,125700.0,38.4477,38.7915,38.4068,38.7669,125700.0
2014-06-11 09:35:00,47.36,47.55,47.35,47.51,97000.0,38.7587,38.9142,38.7505,38.8815,97000.0
2014-06-11 09:40:00,47.55,47.75,47.55,47.75,65200.0,38.9142,39.0779,38.9142,39.0779,65200.0
2014-06-11 09:45:00,47.72,47.76,47.52,47.57,45900.0,39.0533,39.0861,38.8897,38.9306,45900.0
2014-06-11 09:50:00,47.57,47.76,47.56,47.6,71100.0,38.9306,39.0861,38.9224,38.9551,71100.0
2014-06-11 09:55:00,47.62,47.66,47.35,47.41,57900.0,38.9715,39.0042,38.7505,38.7996,57900.0
2014-06-11 10:00:00,47.43,47.43,47.27,47.33,76300.0,38.816,38.816,38.6851,38.7342,76300.0
2014-06-11 10:05:00,47.36,47.53,47.34,47.45,45300.0,38.7587,38.8978,38.7424,38.8324,45300.0
2014-06-11 10:10:00,47.45,47.46,47.28,47.37,44800.0,38.8324,38.8406,38.6932,38.7669,44800.0
2014-06-11 10:15:00,47.39,47.61,47.27,47.61,150700.0,38.7833,38.9633,38.6851,38.9633,150700.0
2014-06-11 10:20:00,47.61,47.77,47.61,47.75,96300.0,38.9633,39.0943,38.9633,39.0779,96300.0
2014-06-11 10:25:00,47.73,47.75,47.48,47.51,50300.0,39.0615,39.0779,38.8569,38.8815,50300.0
2014-06-11 10:30:00,47.52,47.54,47.43,47.49,37200.0,38.8897,38.906,38.816,38.8651,37200.0
2014-06-11 10:35:00,47.49,47.49,47.29,47.34,50800.0,38.8651,38.8651,38.7014,38.7424,50800.0
2014-06-11 10:40:00,47.34,47.48,47.3,47.42,33400.0,38.7424,38.8569,38.7096,38.8078,33400.0
2014-06-11 10:45:00,47.4,47.41,47.33,47.36,17800.0,38.7915,38.7996,38.7342,38.7587,17800.0
2014-06-11 10:50:00,47.34,47.44,47.34,47.43,17100.0,38.7424,38.8242,38.7424,38.816,17100.0
2014-06-11 10:55:00,47.44,47.5,47.41,47.45,17400.0,38.8242,38.8733,38.7996,38.8324,17400.0
2014-06-11 11:00:00,47.48,47.61,47.46,47.52,32900.0,38.8569,38.9633,38.8406,38.8897,32900.0
2014-06-11 11:05:00,47.52,47.61,47.48,47.54,78400.0,38.8897,38.9633,38.8569,38.906,78400.0
2014-06-11 11:10:00,47.56,47.64,47.53,47.53,29500.0,38.9224,38.9879,38.8978,38.8978,29500.0
2014-06-11 11:15:00,47.54,47.59,47.43,47.43,23700.0,38.906,38.9469,38.816,38.816,23700.0
2014-06-11 11:20:00,47.43,47.54,47.4,47.54,59000.0,38.816,38.906,38.7915,38.906,59000.0
2014-06-11 11:25:00,47.55,47.68,47.55,47.68,21700.0,38.9142,39.0206,38.9142,39.0206,21700.0
2014-06-11 11:30:00,47.7,47.81,47.7,47.8,36400.0,39.037,39.127,39.037,39.1188,36400.0
2014-06-11 11:35:00,47.8,47.87,47.78,47.8,46700.0,39.1188,39.1761,39.1024,39.1188,46700.0
2014-06-11 11:40:00,47.82,47.96,47.71,47.71,53500.0,39.1352,39.2498,39.0452,39.0452,53500.0
2014-06-11 11:45:00,47.69,47.79,47.69,47.77,18000.0,39.0288,39.1106,39.0288,39.0943,18000.0
2014-06-11 11:50:00,47.77,47.88,47.76,47.88,26500.0,39.0943,39.1843,39.0861,39.1843,26500.0
2014-06-11 11:55:00,47.88,47.96,47.83,47.9,37100.0,39.1843,39.2498,39.1434,39.2006,37100.0
2014-06-11 12:00:00,47.89,47.96,47.84,47.94,34200.0,39.1925,39.2498,39.1515,39.2334,34200.0
2014-06-11 12:05:00,47.93,48.02,47.91,48.01,64900.0,39.2252,39.2989,39.2088,39.2907,64900.0
2014-06-11 12:10:00,48.01,48.07,47.99,47.99,39300.0,39.2907,39.3398,39.2743,39.2743,39300.0
2014-06-11 12:15:00,47.99,48.08,47.99,48.07,38900.0,39.2743,39.348,39.2743,39.3398,38900.0
2014-06-11 12:20:00,48.05,48.21,48.04,48.18,113300.0,39.3234,39.4543,39.3152,39.4298,113300.0
2014-06-11 12:25:00,48.17,48.28,48.14,48.14,68500.0,39.4216,39.5116,39.3971,39.3971,68500.0
2014-06-11 12:30:00,48.15,48.23,48.1,48.2,58200.0,39.4052,39.4707,39.3643,39.4462,58200.0
2014-06-11 12:35:00,48.2,48.24,48.11,48.11,17200.0,39.4462,39.4789,39.3725,39.3725,17200.0
2014-06-11 12:40:00,48.11,48.18,48.11,48.16,19500.0,39.3725,39.4298,39.3725,39.4134,19500.0
2014-06-11 12:45:00,48.15,48.28,48.14,48.23,22200.0,39.4052,39.5116,39.3971,39.4707,22200.0
2014-06-11 12:50:00,48.23,48.32,48.22,48.28,41800.0,39.4707,39.5444,39.4625,39.5116,41800.0
2014-06-11 12:55:00,48.28,48.29,48.21,48.28,34000.0,39.5116,39.5198,39.4543,39.5116,34000.0
2014-06-11 13:00:00,48.27,48.28,48.09,48.12,32600.0,39.5034,39.5116,39.3561,39.3807,32600.0
2014-06-11 13:05:00,48.13,48.13,48.04,48.05,19000.0,39.3889,39.3889,39.3152,39.3234,19000.0
2014-06-11 13:10:00,48.04,48.04,47.83,47.85,72000.0,39.3152,39.3152,39.1434,39.1597,72000.0
2014-06-11 13:15:00,47.85,47.88,47.81,47.87,37500.0,39.1597,39.1843,39.127,39.1761,37500.0
2014-06-11 13:20:00,47.86,47.88,47.74,47.76,56000.0,39.1679,39.1843,39.0697,39.0861,56000.0
2014-06-11 13:25:00,47.76,47.85,47.76,47.84,61100.0,39.0861,39.1597,39.0861,39.1515,61100.0
2014-06-11 13:30:00,47.85,47.96,47.85,47.96,76100.0,39.1597,39.2498,39.1597,39.2498,76100.0
2014-06-11 13:35:00,47.96,48.01,47.92,47.97,65100.0,39.2498,39.2907,39.217,39.2579,65100.0
2014-06-11 13:40:00,47.97,48.05,47.97,48.04,31900.0,39.2579,39.3234,39.2579,39.3152,31900.0
2014-06-11 13:45:00,48.04,48.05,47.84,47.85,39200.0,39.3152,39.3234,39.1515,39.1597,39200.0
2014-06-11 13:50:00,47.85,47.85,47.76,47.76,31100.0,39.1597,39.1597,39.0861,39.0861,31100.0
2014-06-11 13:55:00,47.76,47.76,47.62,47.62,45100.0,39.0861,39.0861,38.9715,38.9715,45100.0
2014-06-11 14:00:00,47.62,47.68,47.59,47.61,46200.0,38.9715,39.0206,38.9469,38.9633,46200.0
2014-06-11 14:05:00,47.61,47.62,47.47,47.47,53100.0,38.9633,38.9715,38.8487,38.8487,53100.0
2014-06-11 14:10:00,47.48,47.55,47.47,47.47,46800.0,38.8569,38.9142,38.8487,38.8487,46800.0
2014-06-11 14:15:00,47.46,47.54,47.45,47.5,43100.0,38.8406,38.906,38.8324,38.8733,43100.0
2014-06-11 14:20:00,47.49,47.65,47.48,47.62,24200.0,38.8651,38.9961,38.8569,38.9715,24200.0
2014-06-11 14:25:00,47.61,47.75,47.61,47.72,43000.0,38.9633,39.0779,38.9633,39.0533,43000.0
2014-06-11 14:30:00,47.72,47.73,47.65,47.66,19000.0,39.0533,39.0615,38.9961,39.0042,19000.0
2014-06-11 14:35:00,47.65,47.77,47.65,47.76,24700.0,38.9961,39.0943,38.9961,39.0861,24700.0
2014-06-11 14:40:00,47.77,47.77,47.71,47.73,28300.0,39.0943,39.0943,39.0452,39.0615,28300.0
2014-06-11 14:45:00,47.72,47.81,47.72,47.75,53600.0,39.0533,39.127,39.0533,39.0779,53600.0
2014-06-11 14:50:00,47.76,47.76,47.69,47.7,20900.0,39.0861,39.0861,39.0288,39.037,20900.0
2014-06-11 14:55:00,47.69,47.72,47.65,47.65,20300.0,39.0288,39.0533,38.9961,38.9961,20300.0
2014-06-11 15:00:00,47.65,47.72,47.65,47.71,17900.0,38.9961,39.0533,38.9961,39.0452,17900.0
2014-06-11 15:05:00,47.71,47.74,47.7,47.73,20500.0,39.0452,39.0697,39.037,39.0615,20500.0
2014-06-11 15:10:00,47.73,47.75,47.68,47.68,32800.0,39.0615,39.0779,39.0206,39.0206,32800.0
2014-06-11 15:15:00,47.69,47.7,47.64,47.65,24000.0,39.0288,39.037,38.9879,38.9961,24000.0
2014-06-11 15:20:00,47.66,47.72,47.65,47.71,27900.0,39.0042,39.0533,38.9961,39.0452,27900.0
2014-06-11 15:25:00,47.71,47.83,47.71,47.82,35500.0,39.0452,39.1434,39.0452,39.1352,35500.0
2014-06-11 15:30:00,47.83,47.9,47.83,47.86,118500.0,39.1434,39.2006,39.1434,39.1679,118500.0
2014-06-11 15:35:00,47.86,47.91,47.85,47.87,38900.0,39.1679,39.2088,39.1597,39.1761,38900.0
2014-06-11 15:40:00,47.86,47.9,47.84,47.84,40000.0,39.1679,39.2006,39.1515,39.1515,40000.0
2014-06-11 15:45:00,47.85,47.86,47.78,47.79,80900.0,39.1597,39.1679,39.1024,39.1106,80900.0
2014-06-11 15:50:00,47.79,47.87,47.78,47.82,66700.0,39.1106,39.1761,39.1024,39.1352,66700.0
2014-06-11 15:55:00,47.82,47.84,47.8,47.82,115500.0,39.1352,39.1515,39.1188,39.1352,115500.0
2014-06-12 09:30:00,47.63,47.81,47.58,47.79,61500.0,38.9797,39.127,38.9388,39.1106,61500.0
2014-06-12 09:35:00,47.81,47.85,47.75,47.83,19500.0,39.127,39.1597,39.0779,39.1434,19500.0
2014-06-12 09:40:00,47.83,47.84,47.65,47.65,40500.0,39.1434,39.1515,38.9961,38.9961,40500.0
2014-06-12 09:45:00,47.68,47.68,47.53,47.55,44800.0,39.0206,39.0206,38.8978,38.9142,44800.0
2014-06-12 09:50:00,47.53,47.94,47.53,47.94,34400.0,38.8978,39.2334,38.8978,39.2334,34400.0
2014-06-12 09:55:00,47.95,47.96,47.78,47.89,44500.0,39.2416,39.2498,39.1024,39.1925,44500.0
2014-06-12 10:00:00,47.9,48.0,47.9,47.99,25900.0,39.2006,39.2825,39.2006,39.2743,25900.0
2014-06-12 10:05:00,48.0,48.07,47.98,48.05,44800.0,39.2825,39.3398,39.2661,39.3234,44800.0
2014-06-12 10:10:00,48.04,48.15,47.91,48.11,69200.0,39.3152,39.4052,39.2088,39.3725,69200.0
2014-06-12 10:15:00,48.14,48.15,47.95,48.11,34000.0,39.3971,39.4052,39.2416,39.3725,34000.0
2014-06-12 10:20:00,48.09,48.17,48.09,48.15,12700.0,39.3561,39.4216,39.3561,39.4052,12700.0
2014-06-12 10:25:00,48.15,48.15,47.83,47.83,36500.0,39.4052,39.4052,39.1434,39.1434,36500.0
2014-06-12 10:30:00,47.83,47.87,47.64,47.73,87400.0,39.1434,39.1761,38.9879,39.0615,87400.0
2014-06-12 10:35:00,47.74,47.86,47.7,47.72,42300.0,39.0697,39.1679,39.037,39.0533,42300.0
2014-06-12 10:40:00,47.71,47.8,47.65,47.79,33300.0,39.0452,39.1188,38.9961,39.1106,33300.0
2014-06-12 10:45:00,47.77,47.89,47.73,47.85,34400.0,39.0943,39.1925,39.0615,39.1597,34400.0
2014-06-12 10:50:00,47.85,47.95,47.84,47.91,45500.0,39.1597,39.2416,39.1515,39.2088,45500.0
2014-06-12 10:55:00,47.91,47.96,47.8,47.8,41200.0,39.2088,39.2498,39.1188,39.1188,41200.0
2014-06-12 11:00:00,47.82,47.83,47.69,47.78,112200.0,39.1352,39.1434,39.0288,39.1024,112200.0
2014-06-12 11:05:00,47.78,47.86,47.77,47.84,28800.0,39.1024,39.1679,39.0943,39.1515,28800.0
2014-06-12 11:10:00,47.84,47.88,47.84,47.88,54000.0,39.1515,39.1843,39.1515,39.1843,54000.0
2014-06-12 11:15:00,47.88,47.89,47.83,47.84,19600.0,39.1843,39.1925,39.1434,39.1515,19600.0
2014-06-12 11:20:00,47.84,47.85,47.76,47.8,19100.0,39.1515,39.1597,39.0861,39.1188,19100.0
2014-06-12 11:25:00,47.79,47.95,47.79,47.89,27800.0,39.1106,39.2416,39.1106,39.1925,27800.0
2014-06-12 11:30:00,47.89,47.9,47.82,47.83,13400.0,39.1925,39.2006,39.1352,39.1434,13400.0
2014-06-12 11:35:00,47.84,47.89,47.83,47.89,6000.0,39.1515,39.1925,39.1434,39.1925,6000.0
2014-06-12 11:40:00,47.87,47.91,47.85,47.87,9500.0,39.1761,39.2088,39.1597,39.1761,9500.0
2014-06-12 11:45:00,47.87,47.88,47.81,47.82,10200.0,39.1761,39.1843,39.127,39.1352,10200.0
2014-06-12 11:50:00,47.81,47.84,47.75,47.83,17700.0,39.127,39.1515,39.0779,39.1434,17700.0
2014-06-12 11:55:00,47.83,47.86,47.82,47.83,15900.0,39.1434,39.1679,39.1352,39.1434,15900.0
2014-06-12 12:00:00,47.82,47.84,47.77,47.84,16600.0,39.1352,39.1515,39.0943,39.1515,16600.0
2014-06-12 12:05:00,47.84,47.88,47.82,47.88,5900.0,39.1515,39.1843,39.1352,39.1843,5900.0
2014-06-12 12:10:00,47.88,47.9,47.87,47.9,43500.0,39.1843,39.2006,39.1761,39.2006,43500.0
2014-06-12 12:15:00,47.9,47.92,47.89,47.92,11900.0,39.2006,39.217,39.1925,39.217,11900.0
2014-06-12 12:20:00,47.92,47.95,47.87,47.92,34700.0,39.217,39.2416,39.1761,39.217,34700.0
2014-06-12 12:25:00,47.95,47.97,47.88,47.88,39800.0,39.2416,39.2579,39.1843,39.1843,39800.0
2014-06-12 12:30:00,47.87,47.87,47.79,47.8,12300.0,39.1761,39.1761,39.1106,39.1188,12300.0
2014-06-12 12:35:00,47.79,47.79,47.68,47.69,32000.0,39.1106,39.1106,39.0206,39.0288,32000.0
2014-06-12 12:40:00,47.69,47.73,47.65,47.65,22000.0,39.0288,39.0615,38.9961,38.9961,22000.0
2014-06-12 12:45:00,47.65,47.65,47.57,47.58,31800.0,38.9961,38.9961,38.9306,38.9388,31800.0
2014-06-12 12:50:00,47.58,47.6,47.5,47.5,19900.0,38.9388,38.9551,38.8733,38.8733,19900.0
2014-06-12 12:55:00,47.5,47.51,47.43,47.49,38600.0,38.8733,38.8815,38.816,38.8651,38600.0
2014-06-12 13:00:00,47.49,47.53,47.39,47.39,34800.0,38.8651,38.8978,38.7833,38.7833,34800.0
2014-06-12 13:05:00,47.38,47.4,47.29,47.36,39000.0,38.7751,38.7915,38.7014,38.7587,39000.0
2014-06-12 13:10:00,47.36,47.42,47.33,47.35,21300.0,38.7587,38.8078,38.7342,38.7505,21300.0
2014-06-12 13:15:00,47.33,47.42,47.32,47.36,16400.0,38.7342,38.8078,38.726,38.7587,16400.0
2014-06-12 13:20:00,47.36,47.37,47.29,47.31,26700.0,38.7587,38.7669,38.7014,38.7178,26700.0
2014-06-12 13:25:00,47.32,47.37,47.26,47.27,24500.0,38.726,38.7669,38.6769,38.6851,24500.0
2014-06-12 13:30:00,47.28,47.29,47.18,47.2,28200.0,38.6932,38.7014,38.6114,38.6278,28200.0
2014-06-12 13:35:00,47.19,47.23,47.11,47.13,46300.0,38.6196,38.6523,38.5541,38.5705,46300.0
2014-06-12 13:40:00,47.14,47.24,47.12,47.16,48400.0,38.5787,38.6605,38.5623,38.595,48400.0
2014-06-12 13:45:00,47.16,47.16,47.01,47.09,58700.0,38.595,38.595,38.4723,38.5378,58700.0
2014-06-12 13:50:00,47.09,47.1,46.94,46.98,72900.0,38.5378,38.5459,38.415,38.4477,72900.0
2014-06-12 13:55:00,46.98,47.03,46.93,46.98,41800.0,38.4477,38.4887,38.4068,38.4477,41800.0
2014-06-12 14:00:00,46.98,47.13,46.98,47.12,33600.0,38.4477,38.5705,38.4477,38.5623,33600.0
2014-06-12 14:05:00,47.13,47.14,47.04,47.04,23000.0,38.5705,38.5787,38.4968,38.4968,23000.0
2014-06-12 14:10:00,47.06,47.14,47.0,47.12,41300.0,38.5132,38.5787,38.4641,38.5623,41300.0
2014-06-12 14:15:00,47.13,47.2,47.11,47.18,24700.0,38.5705,38.6278,38.5541,38.6114,24700.0
2014-06-12 14:20:00,47.17,47.19,47.1,47.12,28800.0,38.6032,38.6196,38.5459,38.5623,28800.0
2014-06-12 14:25:00,47.12,47.15,47.05,47.06,59700.0,38.5623,38.5869,38.505,38.5132,59700.0
2014-06-12 14:30:00,47.07,47.07,46.8,46.89,109400.0,38.5214,38.5214,38.3004,38.3741,109400.0
2014-06-12 14:35:00,46.88,46.91,46.84,46.91,55100.0,38.3659,38.3904,38.3332,38.3904,55100.0
2014-06-12 14:40:00,46.92,47.0,46.92,46.95,26600.0,38.3986,38.4641,38.3986,38.4232,26600.0
2014-06-12 14:45:00,46.95,46.97,46.92,46.96,36400.0,38.4232,38.4395,38.3986,38.4314,36400.0
2014-06-12 14:50:00,46.95,46.96,46.86,46.87,27700.0,38.4232,38.4314,38.3495,38.3577,27700.0
2014-06-12 14:55:00,46.88,46.92,46.86,46.87,42000.0,38.3659,38.3986,38.3495,38.3577,42000.0
2014-06-12 15:00:00,46.87,46.92,46.84,46.92,34600.0,38.3577,38.3986,38.3332,38.3986,34600.0
2014-06-12 15:05:00,46.92,46.93,46.85,46.85,37600.0,38.3986,38.4068,38.3413,38.3413,37600.0
2014-06-12 15:10:00,46.85,46.87,46.83,46.86,42600.0,38.3413,38.3577,38.325,38.3495,42600.0
2014-06-12 15:15:00,46.86,46.91,46.84,46.89,33300.0,38.3495,38.3904,38.3332,38.3741,33300.0
2014-06-12 15:20:00,46.88,46.93,46.86,46.87,55700.0,38.3659,38.4068,38.3495,38.3577,55700.0
2014-06-12 15:25:00,46.87,46.88,46.74,46.76,61900.0,38.3577,38.3659,38.2513,38.2677,61900.0
2014-06-12 15:30:00,46.77,46.78,46.71,46.73,54800.0,38.2759,38.2841,38.2268,38.2431,54800.0
2014-06-12 15:35:00,46.73,46.73,46.69,46.69,67900.0,38.2431,38.2431,38.2104,38.2104,67900.0
2014-06-12 15:40:00,46.7,46.8,46.69,46.8,69000.0,38.2186,38.3004,38.2104,38.3004,69000.0
2014-06-12 15:45:00,46.81,46.92,46.8,46.92,42100.0,38.3086,38.3986,38.3004,38.3986,42100.0
2014-06-12 15:50:00,46.92,46.97,46.91,46.97,52600.0,38.3986,38.4395,38.3904,38.4395,52600.0
2014-06-12 15:55:00,46.97,46.97,46.9,46.92,104700.0,38.4395,38.4395,38.3823,38.3986,104700.0
2014-06-13 09:30:00,47.2,47.84,47.16,47.65,91700.0,38.6278,39.1515,38.595,38.9961,91700.0
2014-06-13 09:35:00,47.63,47.85,47.51,47.51,20700.0,38.9797,39.1597,38.8815,38.8815,20700.0
2014-06-13 09:40:00,47.58,47.72,47.5,47.7,45600.0,38.9388,39.0533,38.8733,39.037,45600.0
2014-06-13 09:45:00,47.69,47.71,47.49,47.49,18600.0,39.0288,39.0452,38.8651,38.8651,18600.0
2014-06-13 09:50:00,47.5,47.65,47.49,47.55,30000.0,38.8733,38.9961,38.8651,38.9142,30000.0
2014-06-13 09:55:00,47.55,47.58,47.41,47.48,27900.0,38.9142,38.9388,38.7996,38.8569,27900.0
2014-06-13 10:00:00,47.49,47.53,47.18,47.18,70800.0,38.8651,38.8978,38.6114,38.6114,70800.0
2014-06-13 10:05:00,47.21,47.3,47.15,47.16,39900.0,38.636,38.7096,38.5869,38.595,39900.0
2014-06-13 10:10:00,47.16,47.23,47.12,47.12,21900.0,38.595,38.6523,38.5623,38.5623,21900.0
2014-06-13 10:15:00,47.11,47.22,47.07,47.14,25000.0,38.5541,38.6441,38.5214,38.5787,25000.0
2014-06-13 10:20:00,47.14,47.34,47.1,47.34,18400.0,38.5787,38.7424,38.5459,38.7424,18400.0
2014-06-13 10:25:00,47.34,47.41,47.3,47.36,11300.0,38.7424,38.7996,38.7096,38.7587,11300.0
2014-06-13 10:30:00,47.39,47.53,47.39,47.5,16700.0,38.7833,38.8978,38.7833,38.8733,16700.0
2014-06-13 10:35:00,47.49,47.51,47.34,47.41,13900.0,38.8651,38.8815,38.7424,38.7996,13900.0
2014-06-13 10:40:00,47.39,47.41,47.33,47.37,13900.0,38.7833,38.7996,38.7342,38.7669,13900.0
2014-06-13 10:45:00,47.37,47.38,47.28,47.33,15300.0,38.7669,38.7751,38.6932,38.7342,15300.0
2014-06-13 10:50:00,47.34,47.38,47.3,47.31,14300.0,38.7424,38.7751,38.7096,38.7178,14300.0
2014-06-13 10:55:00,47.3,47.38,47.29,47.34,34300.0,38.7096,38.7751,38.7014,38.7424,34300.0
2014-06-13 11:00:00,47.36,47.41,47.31,47.38,23800.0,38.7587,38.7996,38.7178,38.7751,23800.0
2014-06-13 11:05:00,47.38,47.46,47.37,47.45,22200.0,38.7751,38.8406,38.7669,38.8324,22200.0
2014-06-13 11:10:00,47.45,47.5,47.4,47.43,16800.0,38.8324,38.8733,38.7915,38.816,16800.0
2014-06-13 11:15:00,47.44,47.47,47.43,47.44,13600.0,38.8242,38.8487,38.816,38.8242,13600.0
2014-06-13 11:20:00,47.44,47.46,47.35,47.39,56000.0,38.8242,38.8406,38.7505,38.7833,56000.0
2014-06-13 11:25:00,47.4,47.41,47.34,47.36,39700.0,38.7915,38.7996,38.7424,38.7587,39700.0
2014-06-13 11:30:00,47.36,47.39,47.29,47.32,45700.0,38.7587,38.7833,38.7014,38.726,45700.0
2014-06-13 11:35:00,47.3,47.4,47.29,47.35,38300.0,38.7096,38.7915,38.7014,38.7505,38300.0
2014-06-13 11:40:00,47.36,47.36,47.32,47.34,57700.0,38.7587,38.7587,38.726,38.7424,57700.0
2014-06-13 11:45:00,47.34,47.36,47.33,47.34,10100.0,38.7424,38.7587,38.7342,38.7424,10100.0
2014-06-13 11:50:00,47.35,47.42,47.33,47.35,68800.0,38.7505,38.8078,38.7342,38.7505,68800.0
2014-06-13 11:55:00,47.36,47.38,47.25,47.27,23000.0,38.7587,38.7751,38.6687,38.6851,23000.0
2014-06-13 12:00:00,47.26,47.29,47.23,47.29,9600.0,38.6769,38.7014,38.6523,38.7014,9600.0
2014-06-13 12:05:00,47.28,47.34,47.28,47.3,17100.0,38.6932,38.7424,38.6932,38.7096,17100.0
2014-06-13 12:10:00,47.3,47.32,47.25,47.26,46300.0,38.7096,38.726,38.6687,38.6769,46300.0
2014-06-13 12:15:00,47.26,47.28,47.24,47.28,4300.0,38.6769,38.6932,38.6605,38.6932,4300.0
2014-06-13 12:20:00,47.29,47.3,47.26,47.27,19400.0,38.7014,38.7096,38.6769,38.6851,19400.0
2014-06-13 12:25:00,47.27,47.27,47.24,47.26,9200.0,38.6851,38.6851,38.6605,38.6769,9200.0
2014-06-13 12:30:00,47.27,47.27,47.25,47.26,5000.0,38.6851,38.6851,38.6687,38.6769,5000.0
2014-06-13 12:35:00,47.26,47.27,47.17,47.17,9900.0,38.6769,38.6851,38.6032,38.6032,9900.0
2014-06-13 12:40:00,47.17,47.2,47.15,47.17,13100.0,38.6032,38.6278,38.5869,38.6032,13100.0
2014-06-13 12:45:00,47.17,47.18,47.15,47.16,13300.0,38.6032,38.6114,38.5869,38.595,13300.0
2014-06-13 12:50:00,47.16,47.17,47.16,47.16,8400.0,38.595,38.6032,38.595,38.595,8400.0
2014-06-13 12:55:00,47.17,47.17,47.15,47.16,6000.0,38.6032,38.6032,38.5869,38.595,6000.0
2014-06-13 13:00:00,47.17,47.18,47.16,47.17,20400.0,38.6032,38.6114,38.595,38.6032,20400.0
2014-06-13 13:05:00,47.17,47.19,47.16,47.16,21100.0,38.6032,38.6196,38.595,38.595,21100.0
2014-06-13 13:10:00,47.17,47.17,47.11,47.13,23700.0,38.6032,38.6032,38.5541,38.5705,23700.0
2014-06-13 13:15:00,47.14,47.16,47.12,47.15,12700.0,38.5787,38.595,38.5623,38.5869,12700.0
2014-06-13 13:20:00,47.14,47.16,47.12,47.14,13300.0,38.5787,38.595,38.5623,38.5787,13300.0
2014-06-13 13:25:00,47.12,47.14,47.09,47.1,28600.0,38.5623,38.5787,38.5378,38.5459,28600.0
2014-06-13 13:30:00,47.1,47.16,47.08,47.16,36900.0,38.5459,38.595,38.5296,38.595,36900.0
2014-06-13 13:35:00,47.16,47.18,47.12,47.14,29400.0,38.595,38.6114,38.5623,38.5787,29400.0
2014-06-13 13:40:00,47.14,47.14,47.07,47.09,22500.0,38.5787,38.5787,38.5214,38.5378,22500.0
2014-06-13 13:45:00,47.08,47.1,47.08,47.1,13300.0,38.5296,38.5459,38.5296,38.5459,13300.0
2014-06-13 13:50:00,47.09,47.2,47.08,47.14,35800.0,38.5378,38.6278,38.5296,38.5787,35800.0
2014-06-13 13:55:00,47.18,47.18,47.13,47.15,13200.0,38.6114,38.6114,38.5705,38.5869,13200.0
2014-06-13 14:00:00,47.14,47.23,47.12,47.21,39900.0,38.5787,38.6523,38.5623,38.636,39900.0
2014-06-13 14:05:00,47.22,47.23,47.19,47.19,26700.0,38.6441,38.6523,38.6196,38.6196,26700.0
2014-06-13 14:10:00,47.22,47.22,47.12,47.12,24900.0,38.6441,38.6441,38.5623,38.5623,24900.0
2014-06-13 14:15:00,47.15,47.2,47.14,47.16,15600.0,38.5869,38.6278,38.5787,38.595,15600.0
2014-06-13 14:20:00,47.17,47.18,47.11,47.11,46200.0,38.6032,38.6114,38.5541,38.5541,46200.0
2014-06-13 14:25:00,47.13,47.21,47.11,47.21,19300.0,38.5705,38.636,38.5541,38.636,19300.0
2014-06-13 14:30:00,47.23,47.24,47.06,47.09,56900.0,38.6523,38.6605,38.5132,38.5378,56900.0
2014-06-13 14:35:00,47.09,47.15,47.08,47.11,15300.0,38.5378,38.5869,38.5296,38.5541,15300.0
2014-06-13 14:40:00,47.11,47.15,47.11,47.15,7500.0,38.5541,38.5869,38.5541,38.5869,7500.0
2014-06-13 14:45:00,47.15,47.15,47.03,47.05,35300.0,38.5869,38.5869,38.4887,38.505,35300.0
2014-06-13 14:50:00,47.05,47.08,47.04,47.08,12900.0,38.505,38.5296,38.4968,38.5296,12900.0
2014-06-13 14:55:00,47.08,47.1,47.04,47.04,20400.0,38.5296,38.5459,38.4968,38.4968,20400.0
2014-06-13 15:00:00,47.05,47.1,47.05,47.1,9200.0,38.505,38.5459,38.505,38.5459,9200.0
2014-06-13 15:05:00,47.11,47.19,47.11,47.19,14900.0,38.5541,38.6196,38.5541,38.6196,14900.0
2014-06-13 15:10:00,47.2,47.2,47.16,47.16,13900.0,38.6278,38.6278,38.595,38.595,13900.0
2014-06-13 15:15:00,47.17,47.17,47.13,47.16,19100.0,38.6032,38.6032,38.5705,38.595,19100.0
2014-06-13 15:20:00,47.15,47.15,47.07,47.07,57100.0,38.5869,38.5869,38.5214,38.5214,57100.0
2014-06-13 15:25:00,47.07,47.11,47.04,47.08,20300.0,38.5214,38.5541,38.4968,38.5296,20300.0
2014-06-13 15:30:00,47.08,47.09,47.07,47.09,19500.0,38.5296,38.5378,38.5214,38.5378,19500.0
2014-06-13 15:35:00,47.08,47.14,47.08,47.13,20800.0,38.5296,38.5787,38.5296,38.5705,20800.0
2014-06-13 15:40:00,47.14,47.16,47.13,47.14,33900.0,38.5787,38.595,38.5705,38.5787,33900.0
2014-06-13 15:45:00,47.13,47.14,47.09,47.14,18400.0,38.5705,38.5787,38.5378,38.5787,18400.0
2014-06-13 15:50:00,47.14,47.19,47.14,47.17,67900.0,38.5787,38.6196,38.5787,38.6032,67900.0
2014-06-13 15:55:00,47.17,47.2,47.13,47.19,89100.0,38.6032,38.6278,38.5705,38.6196,89100.0
2014-06-16 09:30:00,47.05,47.47,47.05,47.34,71400.0,38.505,38.8487,38.505,38.7424,71400.0
2014-06-16 09:35:00,47.35,47.6,47.31,47.59,14900.0,38.7505,38.9551,38.7178,38.9469,14900.0
2014-06-16 09:40:00,47.55,47.61,47.37,47.37,23400.0,38.9142,38.9633,38.7669,38.7669,23400.0
2014-06-16 09:45:00,47.41,47.49,47.29,47.31,26300.0,38.7996,38.8651,38.7014,38.7178,26300.0
2014-06-16 09:50:00,47.31,47.38,47.24,47.34,29500.0,38.7178,38.7751,38.6605,38.7424,29500.0
2014-06-16 09:55:00,47.38,47.42,47.23,47.24,54100.0,38.7751,38.8078,38.6523,38.6605,54100.0
2014-06-16 10:00:00,47.25,47.31,47.17,47.2,61500.0,38.6687,38.7178,38.6032,38.6278,61500.0
2014-06-16 10:05:00,47.22,47.24,47.16,47.17,22800.0,38.6441,38.6605,38.595,38.6032,22800.0
2014-06-16 10:10:00,47.19,47.3,47.17,47.23,28100.0,38.6196,38.7096,38.6032,38.6523,28100.0
2014-06-16 10:15:00,47.25,47.27,47.2,47.2,20100.0,38.6687,38.6851,38.6278,38.6278,20100.0
2014-06-16 10:20:00,47.2,47.24,47.14,47.14,30600.0,38.6278,38.6605,38.5787,38.5787,30600.0
2014-06-16 10:25:00,47.14,47.14,47.04,47.1,33600.0,38.5787,38.5787,38.4968,38.5459,33600.0
2014-06-16 10:30:00,47.11,47.17,47.08,47.08,27500.0,38.5541,38.6032,38.5296,38.5296,27500.0
2014-06-16 10:35:00,47.08,47.09,47.04,47.04,11900.0,38.5296,38.5378,38.4968,38.4968,11900.0
2014-06-16 10:40:00,47.05,47.13,47.03,47.09,8600.0,38.505,38.5705,38.4887,38.5378,8600.0
2014-06-16 10:45:00,47.1,47.13,47.03,47.12,22000.0,38.5459,38.5705,38.4887,38.5623,22000.0
2014-06-16 10:50:00,47.13,47.18,47.08,47.18,29000.0,38.5705,38.6114,38.5296,38.6114,29000.0
2014-06-16 10:55:00,47.17,47.19,47.08,47.12,16900.0,38.6032,38.6196,38.5296,38.5623,16900.0
2014-06-16 11:00:00,47.11,47.13,47.07,47.08,20800.0,38.5541,38.5705,38.5214,38.5296,20800.0
2014-06-16 11:05:00,47.08,47.08,46.94,46.94,64000.0,38.5296,38.5296,38.415,38.415,64000.0
2014-06-16 11:10:00,46.95,47.01,46.94,46.99,30300.0,38.4232,38.4723,38.415,38.4559,30300.0
2014-06-16 11:15:00,46.97,47.0,46.93,47.0,13900.0,38.4395,38.4641,38.4068,38.4641,13900.0
2014-06-16 11:20:00,47.02,47.03,46.92,47.0,60000.0,38.4805,38.4887,38.3986,38.4641,60000.0
2014-06-16 11:25:00,47.0,47.0,46.94,46.98,41600.0,38.4641,38.4641,38.415,38.4477,41600.0
2014-06-16 11:30:00,46.97,47.0,46.87,46.88,46200.0,38.4395,38.4641,38.3577,38.3659,46200.0
2014-06-16 11:35:00,46.87,46.89,46.77,46.82,24500.0,38.3577,38.3741,38.2759,38.3168,24500.0
2014-06-16 11:40:00,46.82,46.92,46.8,46.92,10200.0,38.3168,38.3986,38.3004,38.3986,10200.0
2014-06-16 11:45:00,46.94,47.02,46.92,46.97,31600.0,38.415,38.4805,38.3986,38.4395,31600.0
2014-06-16 11:50:00,46.95,47.02,46.94,46.99,12800.0,38.4232,38.4805,38.415,38.4559,12800.0
2014-06-16 11:55:00,46.99,47.08,46.99,47.04,23600.0,38.4559,38.5296,38.4559,38.4968,23600.0
2014-06-16 12:00:00,47.05,47.12,47.05,47.1,21200.0,38.505,38.5623,38.505,38.5459,21200.0
2014-06-16 12:05:00,47.09,47.1,47.06,47.09,29800.0,38.5378,38.5459,38.5132,38.5378,29800.0
2014-06-16 12:10:00,47.1,47.25,47.09,47.25,47600.0,38.5459,38.6687,38.5378,38.6687,47600.0
2014-06-16 12:15:00,47.26,47.31,47.25,47.29,19200.0,38.6769,38.7178,38.6687,38.7014,19200.0
2014-06-16 12:20:00,47.29,47.36,47.27,47.34,20900.0,38.7014,38.7587,38.6851,38.7424,20900.0
2014-06-16 12:25:00,47.35,47.37,47.32,47.35,20900.0,38.7505,38.7669,38.726,38.7505,20900.0
2014-06-16 12:30:00,47.36,47.38,47.28,47.29,20600.0,38.7587,38.7751,38.6932,38.7014,20600.0
2014-06-16 12:35:00,47.29,47.29,47.27,47.28,12700.0,38.7014,38.7014,38.6851,38.6932,12700.0
2014-06-16 12:40:00,47.27,47.27,47.17,47.17,30800.0,38.6851,38.6851,38.6032,38.6032,30800.0
2014-06-16 12:45:00,47.17,47.23,47.14,47.23,12000.0,38.6032,38.6523,38.5787,38.6523,12000.0
2014-06-16 12:50:00,47.23,47.3,47.21,47.28,7100.0,38.6523,38.7096,38.636,38.6932,7100.0
2014-06-16 12:55:00,47.27,47.28,47.25,47.25,10700.0,38.6851,38.6932,38.6687,38.6687,10700.0
2014-06-16 13:00:00,47.26,47.32,47.24,47.29,18800.0,38.6769,38.726,38.6605,38.7014,18800.0
2014-06-16 13:05:00,47.3,47.32,47.29,47.32,5100.0,38.7096,38.726,38.7014,38.726,5100.0
2014-06-16 13:10:00,47.32,47.4,47.31,47.4,20900.0,38.726,38.7915,38.7178,38.7915,20900.0
2014-06-16 13:15:00,47.4,47.4,47.35,47.35,31400.0,38.7915,38.7915,38.7505,38.7505,31400.0
2014-06-16 13:20:00,47.35,47.37,47.3,47.31,19800.0,38.7505,38.7669,38.7096,38.7178,19800.0
2014-06-16 13:25:00,47.31,47.33,47.24,47.24,34300.0,38.7178,38.7342,38.6605,38.6605,34300.0
2014-06-16 13:30:00,47.24,47.25,47.17,47.2,35900.0,38.6605,38.6687,38.6032,38.6278,35900.0
2014-06-16 13:35:00,47.22,47.28,47.22,47.25,23600.0,38.6441,38.6932,38.6441,38.6687,23600.0
2014-06-16 13:40:00,47.24,47.25,47.21,47.22,21800.0,38.6605,38.6687,38.636,38.6441,21800.0
2014-06-16 13:45:00,47.21,47.24,47.19,47.19,39900.0,38.636,38.6605,38.6196,38.6196,39900.0
2014-06-16 13:50:00,47.2,47.25,47.17,47.17,40700.0,38.6278,38.6687,38.6032,38.6032,40700.0
2014-06-16 13:55:00,47.18,47.2,47.15,47.2,18600.0,38.6114,38.6278,38.5869,38.6278,18600.0
2014-06-16 14:00:00,47.2,47.25,47.2,47.23,30200.0,38.6278,38.6687,38.6278,38.6523,30200.0
2014-06-16 14:05:00,47.23,47.25,47.22,47.22,19000.0,38.6523,38.6687,38.6441,38.6441,19000.0
2014-06-16 14:10:00,47.21,47.24,47.2,47.21,27900.0,38.636,38.6605,38.6278,38.636,27900.0
2014-06-16 14:15:00,47.22,47.23,47.18,47.18,21700.0,38.6441,38.6523,38.6114,38.6114,21700.0
2014-06-16 14:20:00,47.18,47.25,47.18,47.2,27700.0,38.6114,38.6687,38.6114,38.6278,27700.0
2014-06-16 14:25:00,47.21,47.23,47.18,47.19,18100.0,38.636,38.6523,38.6114,38.6196,18100.0
2014-06-16 14:30:00,47.18,47.26,47.18,47.21,36700.0,38.6114,38.6769,38.6114,38.636,36700.0
2014-06-16 14:35:00,47.2,47.25,47.2,47.25,12600.0,38.6278,38.6687,38.6278,38.6687,12600.0
2014-06-16 14:40:00,47.24,47.26,47.21,47.22,19700.0,38.6605,38.6769,38.636,38.6441,19700.0
2014-06-16 14:45:00,47.23,47.27,47.23,47.25,27300.0,38.6523,38.6851,38.6523,38.6687,27300.0
2014-06-16 14:50:00,47.24,47.29,47.22,47.25,19300.0,38.6605,38.7014,38.6441,38.6687,19300.0
2014-06-16 14:55:00,47.26,47.3,47.23,47.29,16800.0,38.6769,38.7096,38.6523,38.7014,16800.0
2014-06-16 15:00:00,47.27,47.27,47.21,47.23,21000.0,38.6851,38.6851,38.636,38.6523,21000.0
2014-06-16 15:05:00,47.23,47.3,47.22,47.28,17300.0,38.6523,38.7096,38.6441,38.6932,17300.0
2014-06-16 15:10:00,47.28,47.3,47.24,47.24,22300.0,38.6932,38.7096,38.6605,38.6605,22300.0
2014-06-16 15:15:00,47.24,47.27,47.2,47.26,32200.0,38.6605,38.6851,38.6278,38.6769,32200.0
2014-06-16 15:20:00,47.26,47.28,47.23,47.23,18300.0,38.6769,38.6932,38.6523,38.6523,18300.0
2014-06-16 15:25:00,47.24,47.31,47.24,47.3,20300.0,38.6605,38.7178,38.6605,38.7096,20300.0
2014-06-16 15:30:00,47.31,47.35,47.3,47.35,36700.0,38.7178,38.7505,38.7096,38.7505,36700.0
2014-06-16 15:35:00,47.35,47.37,47.34,47.37,25400.0,38.7505,38.7669,38.7424,38.7669,25400.0
2014-06-16 15:40:00,47.37,47.37,47.29,47.32,25800.0,38.7669,38.7669,38.7014,38.726,25800.0
2014-06-16 15:45:00,47.32,47.34,47.3,47.3,23100.0,38.726,38.7424,38.7096,38.7096,23100.0
2014-06-16 15:50:00,47.31,47.4,47.3,47.39,81900.0,38.7178,38.7915,38.7096,38.7833,81900.0
2014-06-16 15:55:00,47.39,47.4,47.34,47.39,138600.0,38.7833,38.7915,38.7424,38.7833,138600.0
2014-06-17 09:30:00,47.24,47.4,47.16,47.39,41100.0,38.6605,38.7915,38.595,38.7833,41100.0
2014-06-17 09:35:00,47.29,47.48,47.26,47.34,24900.0,38.7014,38.8569,38.6769,38.7424,24900.0
2014-06-17 09:40:00,47.39,47.52,47.33,47.52,6700.0,38.7833,38.8897,38.7342,38.8897,6700.0
2014-06-17 09:45:00,47.52,47.55,47.45,47.5,16800.0,38.8897,38.9142,38.8324,38.8733,16800.0
2014-06-17 09:50:00,47.45,47.7,47.43,47.7,37000.0,38.8324,39.037,38.816,39.037,37000.0
2014-06-17 09:55:00,47.7,47.72,47.6,47.71,14800.0,39.037,39.0533,38.9551,39.0452,14800.0
2014-06-17 10:00:00,47.68,47.79,47.68,47.72,37400.0,39.0206,39.1106,39.0206,39.0533,37400.0
2014-06-17 10:05:00,47.75,47.97,47.74,47.92,45500.0,39.0779,39.2579,39.0697,39.217,45500.0
2014-06-17 10:10:00,47.92,47.92,47.8,47.8,39000.0,39.217,39.217,39.1188,39.1188,39000.0
2014-06-17 10:15:00,47.82,47.95,47.8,47.95,15800.0,39.1352,39.2416,39.1188,39.2416,15800.0
2014-06-17 10:20:00,47.93,47.96,47.87,47.91,25400.0,39.2252,39.2498,39.1761,39.2088,25400.0
2014-06-17 10:25:00,47.92,48.09,47.91,48.08,60800.0,39.217,39.3561,39.2088,39.348,60800.0
2014-06-17 10:30:00,48.07,48.15,48.01,48.01,51800.0,39.3398,39.4052,39.2907,39.2907,51800.0
2014-06-17 10:35:00,48.02,48.08,48.01,48.01,20500.0,39.2989,39.348,39.2907,39.2907,20500.0
2014-06-17 10:40:00,48.02,48.07,47.96,48.07,30500.0,39.2989,39.3398,39.2498,39.3398,30500.0
2014-06-17 10:45:00,48.05,48.05,47.9,47.9,28700.0,39.3234,39.3234,39.2006,39.2006,28700.0
2014-06-17 10:50:00,47.91,47.91,47.74,47.88,32800.0,39.2088,39.2088,39.0697,39.1843,32800.0
2014-06-17 10:55:00,47.86,48.03,47.82,48.03,17700.0,39.1679,39.307,39.1352,39.307,17700.0
2014-06-17 11:00:00,48.03,48.06,48.0,48.03,24000.0,39.307,39.3316,39.2825,39.307,24000.0
2014-06-17 11:05:00,48.03,48.05,48.02,48.02,20700.0,39.307,39.3234,39.2989,39.2989,20700.0
2014-06-17 11:10:00,48.02,48.12,48.01,48.05,21600.0,39.2989,39.3807,39.2907,39.3234,21600.0
2014-06-17 11:15:00,48.04,48.1,48.02,48.03,16600.0,39.3152,39.3643,39.2989,39.307,16600.0
2014-06-17 11:20:00,48.02,48.06,47.98,48.04,40600.0,39.2989,39.3316,39.2661,39.3152,40600.0
2014-06-17 11:25:00,48.04,48.14,48.02,48.14,13700.0,39.3152,39.3971,39.2989,39.3971,13700.0
2014-06-17 11:30:00,48.13,48.17,48.13,48.15,16500.0,39.3889,39.4216,39.3889,39.4052,16500.0
2014-06-17 11:35:00,48.16,48.17,48.1,48.11,19000.0,39.4134,39.4216,39.3643,39.3725,19000.0
2014-06-17 11:40:00,48.11,48.14,48.04,48.09,15400.0,39.3725,39.3971,39.3152,39.3561,15400.0
2014-06-17 11:45:00,48.1,48.16,48.09,48.16,15500.0,39.3643,39.4134,39.3561,39.4134,15500.0
2014-06-17 11:50:00,48.16,48.24,48.16,48.22,26200.0,39.4134,39.4789,39.4134,39.4625,26200.0
2014-06-17 11:55:00,48.23,48.25,48.2,48.24,36500.0,39.4707,39.4871,39.4462,39.4789,36500.0
2014-06-17 12:00:00,48.24,48.31,48.23,48.29,95900.0,39.4789,39.5362,39.4707,39.5198,95900.0
2014-06-17 12:05:00,48.3,48.3,48.26,48.3,20100.0,39.528,39.528,39.4953,39.528,20100.0
2014-06-17 12:10:00,48.31,48.35,48.28,48.34,19000.0,39.5362,39.5689,39.5116,39.5607,19000.0
2014-06-17 12:15:00,48.35,48.47,48.35,48.45,51000.0,39.5689,39.6671,39.5689,39.6508,51000.0
2014-06-17 12:20:00,48.44,48.55,48.39,48.55,30300.0,39.6426,39.7326,39.6017,39.7326,30300.0
2014-06-17 12:25:00,48.56,48.57,48.44,48.44,44300.0,39.7408,39.749,39.6426,39.6426,44300.0
2014-06-17 12:30:00,48.43,48.45,48.28,48.34,111800.0,39.6344,39.6508,39.5116,39.5607,111800.0
2014-06-17 12:35:00,48.37,48.37,48.16,48.3,33700.0,39.5853,39.5853,39.4134,39.528,33700.0
2014-06-17 12:40:00,48.3,48.31,48.18,48.22,22300.0,39.528,39.5362,39.4298,39.4625,22300.0
2014-06-17 12:45:00,48.22,48.29,48.19,48.27,25300.0,39.4625,39.5198,39.438,39.5034,25300.0
2014-06-17 12:50:00,48.27,48.28,48.16,48.2,24600.0,39.5034,39.5116,39.4134,39.4462,24600.0
2014-06-17 12:55:00,48.2,48.25,48.2,48.22,45400.0,39.4462,39.4871,39.4462,39.4625,45400.0
2014-06-17 13:00:00,48.22,48.23,48.08,48.1,29300.0,39.4625,39.4707,39.348,39.3643,29300.0
2014-06-17 13:05:00,48.08,48.15,48.08,48.11,14100.0,39.348,39.4052,39.348,39.3725,14100.0
2014-06-17 13:10:00,48.11,48.12,48.07,48.1,17900.0,39.3725,39.3807,39.3398,39.3643,17900.0
2014-06-17 13:15:00,48.09,48.12,48.07,48.12,27000.0,39.3561,39.3807,39.3398,39.3807,27000.0
2014-06-17 13:20:00,48.11,48.11,48.06,48.08,31800.0,39.3725,39.3725,39.3316,39.348,31800.0
2014-06-17 13:25:00,48.09,48.09,48.02,48.03,39300.0,39.3561,39.3561,39.2989,39.307,39300.0
2014-06-17 13:30:00,48.03,48.14,48.03,48.09,133000.0,39.307,39.3971,39.307,39.3561,133000.0
2014-06-17 13:35:00,48.09,48.12,48.05,48.08,209800.0,39.3561,39.3807,39.3234,39.348,209800.0
2014-06-17 13:40:00,48.08,48.09,48.02,48.07,35000.0,39.348,39.3561,39.2989,39.3398,35000.0
2014-06-17 13:45:00,48.06,48.08,48.01,48.03,35600.0,39.3316,39.348,39.2907,39.307,35600.0
2014-06-17 13:50:00,48.03,48.06,47.97,47.98,28400.0,39.307,39.3316,39.2579,39.2661,28400.0
2014-06-17 13:55:00,48.0,48.06,47.97,48.02,13900.0,39.2825,39.3316,39.2579,39.2989,13900.0
2014-06-17 14:00:00,48.03,48.06,48.01,48.02,19000.0,39.307,39.3316,39.2907,39.2989,19000.0
2014-06-17 14:05:00,48.04,48.06,48.02,48.04,10100.0,39.3152,39.3316,39.2989,39.3152,10100.0
2014-06-17 14:10:00,48.01,48.05,47.97,48.05,26000.0,39.2907,39.3234,39.2579,39.3234,26000.0
2014-06-17 14:15:00,48.04,48.04,47.98,48.0,35500.0,39.3152,39.3152,39.2661,39.2825,35500.0
2014-06-17 14:20:00,48.0,48.01,47.95,47.96,39200.0,39.2825,39.2907,39.2416,39.2498,39200.0
2014-06-17 14:25:00,47.95,47.99,47.91,47.93,80200.0,39.2416,39.2743,39.2088,39.2252,80200.0
2014-06-17 14:30:00,47.94,47.95,47.84,47.91,36300.0,39.2334,39.2416,39.1515,39.2088,36300.0
2014-06-17 14:35:00,47.9,47.92,47.9,47.91,13700.0,39.2006,39.217,39.2006,39.2088,13700.0
2014-06-17 14:40:00,47.92,47.97,47.88,47.96,11800.0,39.217,39.2579,39.1843,39.2498,11800.0
2014-06-17 14:45:00,47.95,47.97,47.93,47.94,27900.0,39.2416,39.2579,39.2252,39.2334,27900.0
2014-06-17 14:50:00,47.94,47.96,47.91,47.94,12300.0,39.2334,39.2498,39.2088,39.2334,12300.0
2014-06-17 14:55:00,47.93,47.97,47.91,47.95,26700.0,39.2252,39.2579,39.2088,39.2416,26700.0
2014-06-17 15:00:00,47.95,47.97,47.94,47.95,27600.0,39.2416,39.2579,39.2334,39.2416,27600.0
2014-06-17 15:05:00,47.93,47.93,47.84,47.88,31100.0,39.2252,39.2252,39.1515,39.1843,31100.0
2014-06-17 15:10:00,47.88,47.88,47.8,47.81,37300.0,39.1843,39.1843,39.1188,39.127,37300.0
2014-06-17 15:15:00,47.81,47.82,47.77,47.78,66600.0,39.127,39.1352,39.0943,39.1024,66600.0
2014-06-17 15:20:00,47.78,47.84,47.77,47.77,26900.0,39.1024,39.1515,39.0943,39.0943,26900.0
2014-06-17 15:25:00,47.77,47.85,47.77,47.85,46700.0,39.0943,39.1597,39.0943,39.1597,46700.0
2014-06-17 15:30:00,47.85,47.9,47.83,47.9,14100.0,39.1597,39.2006,39.1434,39.2006,14100.0
2014-06-17 15:35:00,47.9,47.9,47.84,47.87,23200.0,39.2006,39.2006,39.1515,39.1761,23200.0
2014-06-17 15:40:00,47.87,47.99,47.87,47.98,46800.0,39.1761,39.2743,39.1761,39.2661,46800.0
2014-06-17 15:45:00,47.99,48.0,47.95,47.99,69300.0,39.2743,39.2825,39.2416,39.2743,69300.0
2014-06-17 15:50:00,48.0,48.0,47.89,47.93,112000.0,39.2825,39.2825,39.1925,39.2252,112000.0
2014-06-17 15:55:00,47.92,47.98,47.91,47.94,149500.0,39.217,39.2661,39.2088,39.2334,149500.0
2014-06-18 09:30:00,48.14,48.14,47.5,47.55,81300.0,39.3971,39.3971,38.8733,38.9142,81300.0
2014-06-18 09:35:00,47.5,47.67,47.5,47.59,15800.0,38.8733,39.0124,38.8733,38.9469,15800.0
2014-06-18 09:40:00,47.65,47.8,47.58,47.69,33600.0,38.9961,39.1188,38.9388,39.0288,33600.0
2014-06-18 09:45:00,47.76,47.76,47.65,47.65,30900.0,39.0861,39.0861,38.9961,38.9961,30900.0
2014-06-18 09:50:00,47.63,47.76,47.63,47.75,23200.0,38.9797,39.0861,38.9797,39.0779,23200.0
2014-06-18 09:55:00,47.74,47.74,47.62,47.68,24400.0,39.0697,39.0697,38.9715,39.0206,24400.0
2014-06-18 10:00:00,47.69,47.77,47.65,47.67,20100.0,39.0288,39.0943,38.9961,39.0124,20100.0
2014-06-18 10:05:00,47.68,47.74,47.66,47.67,23600.0,39.0206,39.0697,39.0042,39.0124,23600.0
2014-06-18 10:10:00,47.7,47.7,47.59,47.67,60400.0,39.037,39.037,38.9469,39.0124,60400.0
2014-06-18 10:15:00,47.69,47.77,47.69,47.71,36900.0,39.0288,39.0943,39.0288,39.0452,36900.0
2014-06-18 10:20:00,47.72,47.74,47.67,47.71,18600.0,39.0533,39.0697,39.0124,39.0452,18600.0
2014-06-18 10:25:00,47.72,47.85,47.7,47.83,13400.0,39.0533,39.1597,39.037,39.1434,13400.0
2014-06-18 10:30:00,47.84,47.9,47.81,47.85,60300.0,39.1515,39.2006,39.127,39.1597,60300.0
2014-06-18 10:35:00,47.84,47.84,47.68,47.75,25700.0,39.1515,39.1515,39.0206,39.0779,25700.0
2014-06-18 10:40:00,47.78,47.78,47.73,47.75,14100.0,39.1024,39.1024,39.0615,39.0779,14100.0
2014-06-18 10:45:00,47.76,47.76,47.67,47.69,17900.0,39.0861,39.0861,39.0124,39.0288,17900.0
2014-06-18 10:50:00,47.67,47.71,47.67,47.68,16100.0,39.0124,39.0452,39.0124,39.0206,16100.0
2014-06-18 10:55:00,47.69,47.71,47.61,47.61,20400.0,39.0288,39.0452,38.9633,38.9633,20400.0
2014-06-18 11:00:00,47.6,47.63,47.57,47.58,15600.0,38.9551,38.9797,38.9306,38.9388,15600.0
2014-06-18 11:05:00,47.58,47.67,47.57,47.63,20500.0,38.9388,39.0124,38.9306,38.9797,20500.0
2014-06-18 11:10:00,47.62,47.65,47.58,47.6,25900.0,38.9715,38.9961,38.9388,38.9551,25900.0
2014-06-18 11:15:00,47.58,47.6,47.54,47.6,13300.0,38.9388,38.9551,38.906,38.9551,13300.0
2014-06-18 11:20:00,47.59,47.59,47.55,47.57,14000.0,38.9469,38.9469,38.9142,38.9306,14000.0
2014-06-18 11:25:00,47.55,47.59,47.55,47.59,6600.0,38.9142,38.9469,38.9142,38.9469,6600.0
2014-06-18 11:30:00,47.59,47.6,47.55,47.57,9900.0,38.9469,38.9551,38.9142,38.9306,9900.0
2014-06-18 11:35:00,47.57,47.6,47.5,47.5,23400.0,38.9306,38.9551,38.8733,38.8733,23400.0
2014-06-18 11:40:00,47.5,47.53,47.46,47.46,91700.0,38.8733,38.8978,38.8406,38.8406,91700.0
2014-06-18 11:45:00,47.46,47.5,47.45,47.49,14200.0,38.8406,38.8733,38.8324,38.8651,14200.0
2014-06-18 11:50:00,47.5,47.5,47.47,47.48,17600.0,38.8733,38.8733,38.8487,38.8569,17600.0
2014-06-18 11:55:00,47.48,47.49,47.46,47.48,11500.0,38.8569,38.8651,38.8406,38.8569,11500.0
2014-06-18 12:00:00,47.48,47.48,47.38,47.38,21700.0,38.8569,38.8569,38.7751,38.7751,21700.0
2014-06-18 12:05:00,47.38,47.44,47.38,47.41,10800.0,38.7751,38.8242,38.7751,38.7996,10800.0
2014-06-18 12:10:00,47.41,47.44,47.4,47.44,14300.0,38.7996,38.8242,38.7915,38.8242,14300.0
2014-06-18 12:15:00,47.43,47.51,47.43,47.49,12900.0,38.816,38.8815,38.816,38.8651,12900.0
2014-06-18 12:20:00,47.49,47.53,47.48,47.5,12100.0,38.8651,38.8978,38.8569,38.8733,12100.0
2014-06-18 12:25:00,47.49,47.5,47.46,47.46,11800.0,38.8651,38.8733,38.8406,38.8406,11800.0
2014-06-18 12:30:00,47.46,47.47,47.43,47.45,10200.0,38.8406,38.8487,38.816,38.8324,10200.0
2014-06-18 12:35:00,47.46,47.5,47.45,47.5,10400.0,38.8406,38.8733,38.8324,38.8733,10400.0
2014-06-18 12:40:00,47.51,47.55,47.49,47.54,12100.0,38.8815,38.9142,38.8651,38.906,12100.0
2014-06-18 12:45:00,47.54,47.57,47.5,47.54,10800.0,38.906,38.9306,38.8733,38.906,10800.0
2014-06-18 12:50:00,47.53,47.55,47.49,47.5,9800.0,38.8978,38.9142,38.8651,38.8733,9800.0
2014-06-18 12:55:00,47.51,47.51,47.49,47.5,12200.0,38.8815,38.8815,38.8651,38.8733,12200.0
2014-06-18 13:00:00,47.49,47.54,47.48,47.52,9900.0,38.8651,38.906,38.8569,38.8897,9900.0
2014-06-18 13:05:00,47.53,47.55,47.51,47.54,6600.0,38.8978,38.9142,38.8815,38.906,6600.0
2014-06-18 13:10:00,47.54,47.55,47.52,47.53,8600.0,38.906,38.9142,38.8897,38.8978,8600.0
2014-06-18 13:15:00,47.52,47.53,47.5,47.51,4200.0,38.8897,38.8978,38.8733,38.8815,4200.0
2014-06-18 13:20:00,47.5,47.53,47.49,47.51,4100.0,38.8733,38.8978,38.8651,38.8815,4100.0
2014-06-18 13:25:00,47.51,47.51,47.45,47.47,17000.0,38.8815,38.8815,38.8324,38.8487,17000.0
2014-06-18 13:30:00,47.46,47.46,47.4,47.41,25300.0,38.8406,38.8406,38.7915,38.7996,25300.0
2014-06-18 13:35:00,47.4,47.41,47.36,47.37,17300.0,38.7915,38.7996,38.7587,38.7669,17300.0
2014-06-18 13:40:00,47.37,47.39,47.35,47.35,18500.0,38.7669,38.7833,38.7505,38.7505,18500.0
2014-06-18 13:45:00,47.35,47.37,47.33,47.34,13100.0,38.7505,38.7669,38.7342,38.7424,13100.0
2014-06-18 13:50:00,47.34,47.43,47.34,47.39,13000.0,38.7424,38.816,38.7424,38.7833,13000.0
2014-06-18 13:55:00,47.39,47.4,47.34,47.4,6400.0,38.7833,38.7915,38.7424,38.7915,6400.0
2014-06-18 14:00:00,47.38,47.63,47.36,47.54,29200.0,38.7751,38.9797,38.7587,38.906,29200.0
2014-06-18 14:05:00,47.53,47.57,47.4,47.51,21600.0,38.8978,38.9306,38.7915,38.8815,21600.0
2014-06-18 14:10:00,47.56,47.61,47.52,47.59,14600.0,38.9224,38.9633,38.8897,38.9469,14600.0
2014-06-18 14:15:00,47.58,47.61,47.54,47.59,8600.0,38.9388,38.9633,38.906,38.9469,8600.0
2014-06-18 14:20:00,47.59,47.6,47.54,47.55,7400.0,38.9469,38.9551,38.906,38.9142,7400.0
2014-06-18 14:25:00,47.55,47.55,47.51,47.51,13000.0,38.9142,38.9142,38.8815,38.8815,13000.0
2014-06-18 14:30:00,47.52,47.55,47.47,47.49,22400.0,38.8897,38.9142,38.8487,38.8651,22400.0
2014-06-18 14:35:00,47.49,47.55,47.46,47.52,12900.0,38.8651,38.9142,38.8406,38.8897,12900.0
2014-06-18 14:40:00,47.51,47.51,47.46,47.46,24400.0,38.8815,38.8815,38.8406,38.8406,24400.0
2014-06-18 14:45:00,47.46,47.49,47.43,47.45,8900.0,38.8406,38.8651,38.816,38.8324,8900.0
2014-06-18 14:50:00,47.46,47.5,47.43,47.48,16600.0,38.8406,38.8733,38.816,38.8569,16600.0
2014-06-18 14:55:00,47.47,47.53,47.47,47.5,12200.0,38.8487,38.8978,38.8487,38.8733,12200.0
2014-06-18 15:00:00,47.49,47.55,47.47,47.53,17000.0,38.8651,38.9142,38.8487,38.8978,17000.0
2014-06-18 15:05:00,47.53,47.55,47.51,47.53,23800.0,38.8978,38.9142,38.8815,38.8978,23800.0
2014-06-18 15:10:00,47.55,47.55,47.47,47.49,19500.0,38.9142,38.9142,38.8487,38.8651,19500.0
2014-06-18 15:15:00,47.48,47.53,47.47,47.53,18100.0,38.8569,38.8978,38.8487,38.8978,18100.0
2014-06-18 15:20:00,47.55,47.55,47.52,47.52,25800.0,38.9142,38.9142,38.8897,38.8897,25800.0
2014-06-18 15:25:00,47.53,47.55,47.49,47.55,27300.0,38.8978,38.9142,38.8651,38.9142,27300.0
2014-06-18 15:30:00,47.55,47.57,47.47,47.51,60100.0,38.9142,38.9306,38.8487,38.8815,60100.0
2014-06-18 15:35:00,47.51,47.55,47.51,47.55,23400.0,38.8815,38.9142,38.8815,38.9142,23400.0
2014-06-18 15:40:00,47.55,47.61,47.54,47.57,29200.0,38.9142,38.9633,38.906,38.9306,29200.0
2014-06-18 15:45:00,47.58,47.6,47.57,47.59,24500.0,38.9388,38.9551,38.9306,38.9469,24500.0
2014-06-18 15:50:00,47.59,47.63,47.59,47.59,29100.0,38.9469,38.9797,38.9469,38.9469,29100.0
2014-06-18 15:55:00,47.59,47.61,47.52,47.54,154700.0,38.9469,38.9633,38.8897,38.906,154700.0
2014-06-19 09:30:00,47.57,47.9,47.52,47.9,55200.0,38.9306,39.2006,38.8897,39.2006,55200.0
2014-06-19 09:35:00,47.9,47.9,47.66,47.68,12600.0,39.2006,39.2006,39.0042,39.0206,12600.0
2014-06-19 09:40:00,47.66,47.69,47.53,47.62,30800.0,39.0042,39.0288,38.8978,38.9715,30800.0
2014-06-19 09:45:00,47.62,47.66,47.42,47.42,28500.0,38.9715,39.0042,38.8078,38.8078,28500.0
2014-06-19 09:50:00,47.39,47.46,47.33,47.39,54500.0,38.7833,38.8406,38.7342,38.7833,54500.0
2014-06-19 09:55:00,47.38,47.38,47.18,47.22,27900.0,38.7751,38.7751,38.6114,38.6441,27900.0
2014-06-19 10:00:00,47.25,47.39,47.2,47.34,36700.0,38.6687,38.7833,38.6278,38.7424,36700.0
2014-06-19 10:05:00,47.32,47.32,47.22,47.3,25100.0,38.726,38.726,38.6441,38.7096,25100.0
2014-06-19 10:10:00,47.3,47.3,47.12,47.22,31700.0,38.7096,38.7096,38.5623,38.6441,31700.0
2014-06-19 10:15:00,47.21,47.28,47.17,47.17,22600.0,38.636,38.6932,38.6032,38.6032,22600.0
2014-06-19 10:20:00,47.18,47.2,47.13,47.18,24000.0,38.6114,38.6278,38.5705,38.6114,24000.0
2014-06-19 10:25:00,47.2,47.32,47.15,47.3,9700.0,38.6278,38.726,38.5869,38.7096,9700.0
2014-06-19 10:30:00,47.3,47.4,47.3,47.34,19100.0,38.7096,38.7915,38.7096,38.7424,19100.0
2014-06-19 10:35:00,47.33,47.34,47.21,47.22,21900.0,38.7342,38.7424,38.636,38.6441,21900.0
2014-06-19 10:40:00,47.24,47.3,47.22,47.23,27400.0,38.6605,38.7096,38.6441,38.6523,27400.0
2014-06-19 10:45:00,47.24,47.27,47.23,47.26,8300.0,38.6605,38.6851,38.6523,38.6769,8300.0
2014-06-19 10:50:00,47.26,47.26,47.12,47.14,27800.0,38.6769,38.6769,38.5623,38.5787,27800.0
2014-06-19 10:55:00,47.12,47.12,46.93,46.93,92800.0,38.5623,38.5623,38.4068,38.4068,92800.0
2014-06-19 11:00:00,46.94,47.12,46.94,47.12,22200.0,38.415,38.5623,38.415,38.5623,22200.0
2014-06-19 11:05:00,47.12,47.18,47.05,47.12,24400.0,38.5623,38.6114,38.505,38.5623,24400.0
2014-06-19 11:10:00,47.12,47.18,47.11,47.15,31900.0,38.5623,38.6114,38.5541,38.5869,31900.0
2014-06-19 11:15:00,47.15,47.19,47.12,47.16,9700.0,38.5869,38.6196,38.5623,38.595,9700.0
2014-06-19 11:20:00,47.16,47.21,47.15,47.18,13800.0,38.595,38.636,38.5869,38.6114,13800.0
2014-06-19 11:25:00,47.18,47.23,47.18,47.2,10100.0,38.6114,38.6523,38.6114,38.6278,10100.0
2014-06-19 11:30:00,47.19,47.19,47.09,47.09,8800.0,38.6196,38.6196,38.5378,38.5378,8800.0
2014-06-19 11:35:00,47.09,47.21,47.09,47.21,7200.0,38.5378,38.636,38.5378,38.636,7200.0
2014-06-19 11:40:00,47.2,47.27,47.2,47.25,8800.0,38.6278,38.6851,38.6278,38.6687,8800.0
2014-06-19 11:45:00,47.25,47.25,47.23,47.23,8400.0,38.6687,38.6687,38.6523,38.6523,8400.0
2014-06-19 11:50:00,47.22,47.24,47.21,47.21,3200.0,38.6441,38.6605,38.636,38.636,3200.0
2014-06-19 11:55:00,47.21,47.24,47.17,47.22,7300.0,38.636,38.6605,38.6032,38.6441,7300.0
2014-06-19 12:00:00,47.24,47.27,47.22,47.27,8900.0,38.6605,38.6851,38.6441,38.6851,8900.0
2014-06-19 12:05:00,47.28,47.37,47.27,47.34,14200.0,38.6932,38.7669,38.6851,38.7424,14200.0
2014-06-19 12:10:00,47.32,47.38,47.32,47.37,10200.0,38.726,38.7751,38.726,38.7669,10200.0
2014-06-19 12:15:00,47.36,47.38,47.33,47.33,8300.0,38.7587,38.7751,38.7342,38.7342,8300.0
2014-06-19 12:20:00,47.32,47.32,47.25,47.26,8700.0,38.726,38.726,38.6687,38.6769,8700.0
2014-06-19 12:25:00,47.26,47.27,47.23,47.23,5900.0,38.6769,38.6851,38.6523,38.6523,5900.0
2014-06-19 12:30:00,47.22,47.28,47.2,47.26,9900.0,38.6441,38.6932,38.6278,38.6769,9900.0
2014-06-19 12:35:00,47.27,47.27,47.19,47.2,9500.0,38.6851,38.6851,38.6196,38.6278,9500.0
2014-06-19 12:40:00,47.22,47.28,47.21,47.24,18400.0,38.6441,38.6932,38.636,38.6605,18400.0
2014-06-19 12:45:00,47.23,47.25,47.21,47.21,6000.0,38.6523,38.6687,38.636,38.636,6000.0
2014-06-19 12:50:00,47.22,47.26,47.18,47.18,21900.0,38.6441,38.6769,38.6114,38.6114,21900.0
2014-06-19 12:55:00,47.19,47.2,47.11,47.2,18100.0,38.6196,38.6278,38.5541,38.6278,18100.0
2014-06-19 13:00:00,47.2,47.21,47.05,47.05,52300.0,38.6278,38.636,38.505,38.505,52300.0
2014-06-19 13:05:00,47.05,47.12,47.04,47.12,19500.0,38.505,38.5623,38.4968,38.5623,19500.0
2014-06-19 13:10:00,47.13,47.13,47.06,47.06,9800.0,38.5705,38.5705,38.5132,38.5132,9800.0
2014-06-19 13:15:00,47.06,47.09,47.05,47.06,7700.0,38.5132,38.5378,38.505,38.5132,7700.0
2014-06-19 13:20:00,47.06,47.13,47.02,47.13,14200.0,38.5132,38.5705,38.4805,38.5705,14200.0
2014-06-19 13:25:00,47.15,47.2,47.12,47.16,6800.0,38.5869,38.6278,38.5623,38.595,6800.0
2014-06-19 13:30:00,47.15,47.2,47.13,47.15,8400.0,38.5869,38.6278,38.5705,38.5869,8400.0
2014-06-19 13:35:00,47.21,47.26,47.21,47.24,6400.0,38.636,38.6769,38.636,38.6605,6400.0
2014-06-19 13:40:00,47.23,47.23,47.16,47.18,10100.0,38.6523,38.6523,38.595,38.6114,10100.0
2014-06-19 13:45:00,47.19,47.26,47.19,47.23,15900.0,38.6196,38.6769,38.6196,38.6523,15900.0
2014-06-19 13:50:00,47.24,47.28,47.24,47.26,16500.0,38.6605,38.6932,38.6605,38.6769,16500.0
2014-06-19 13:55:00,47.26,47.28,47.23,47.23,13000.0,38.6769,38.6932,38.6523,38.6523,13000.0
2014-06-19 14:00:00,47.23,47.23,47.13,47.15,8400.0,38.6523,38.6523,38.5705,38.5869,8400.0
2014-06-19 14:05:00,47.18,47.18,47.13,47.14,22900.0,38.6114,38.6114,38.5705,38.5787,22900.0
2014-06-19 14:10:00,47.14,47.2,47.13,47.16,13000.0,38.5787,38.6278,38.5705,38.595,13000.0
2014-06-19 14:15:00,47.16,47.16,47.06,47.15,14900.0,38.595,38.595,38.5132,38.5869,14900.0
2014-06-19 14:20:00,47.16,47.26,47.16,47.2,20000.0,38.595,38.6769,38.595,38.6278,20000.0
2014-06-19 14:25:00,47.21,47.21,47.13,47.13,14200.0,38.636,38.636,38.5705,38.5705,14200.0
2014-06-19 14:30:00,47.13,47.2,47.12,47.2,15600.0,38.5705,38.6278,38.5623,38.6278,15600.0
2014-06-19 14:35:00,47.21,47.28,47.2,47.26,13300.0,38.636,38.6932,38.6278,38.6769,13300.0
2014-06-19 14:40:00,47.27,47.3,47.26,47.28,10700.0,38.6851,38.7096,38.6769,38.6932,10700.0
2014-06-19 14:45:00,47.28,47.38,47.28,47.36,22200.0,38.6932,38.7751,38.6932,38.7587,22200.0
2014-06-19 14:50:00,47.36,47.4,47.32,47.35,110100.0,38.7587,38.7915,38.726,38.7505,110100.0
2014-06-19 14:55:00,47.35,47.45,47.34,47.37,80000.0,38.7505,38.8324,38.7424,38.7669,80000.0
2014-06-19 15:00:00,47.38,47.53,47.38,47.53,22700.0,38.7751,38.8978,38.7751,38.8978,22700.0
2014-06-19 15:05:00,47.52,47.53,47.47,47.48,20400.0,38.8897,38.8978,38.8487,38.8569,20400.0
2014-06-19 15:10:00,47.47,47.5,47.43,47.47,27400.0,38.8487,38.8733,38.816,38.8487,27400.0
2014-06-19 15:15:00,47.46,47.48,47.43,47.48,14800.0,38.8406,38.8569,38.816,38.8569,14800.0
2014-06-19 15:20:00,47.49,47.5,47.44,47.5,53500.0,38.8651,38.8733,38.8242,38.8733,53500.0
2014-06-19 15:25:00,47.48,47.51,47.47,47.5,21200.0,38.8569,38.8815,38.8487,38.8733,21200.0
2014-06-19 15:30:00,47.5,47.51,47.48,47.51,27900.0,38.8733,38.8815,38.8569,38.8815,27900.0
2014-06-19 15:35:00,47.51,47.51,47.48,47.49,25900.0,38.8815,38.8815,38.8569,38.8651,25900.0
2014-06-19 15:40:00,47.49,47.53,47.48,47.52,40300.0,38.8651,38.8978,38.8569,38.8897,40300.0
2014-06-19 15:45:00,47.51,47.52,47.49,47.49,27600.0,38.8815,38.8897,38.8651,38.8651,27600.0
2014-06-19 15:50:00,47.5,47.51,47.46,47.49,83300.0,38.8733,38.8815,38.8406,38.8651,83300.0
2014-06-19 15:55:00,47.48,47.48,47.45,47.47,102500.0,38.8569,38.8569,38.8324,38.8487,102500.0
2014-06-20 09:30:00,47.66,47.74,47.46,47.68,175500.0,39.0042,39.0697,38.8406,39.0206,175500.0
2014-06-20 09:35:00,47.68,47.7,47.49,47.65,13300.0,39.0206,39.037,38.8651,38.9961,13300.0
2014-06-20 09:40:00,47.69,47.79,47.65,47.71,14300.0,39.0288,39.1106,38.9961,39.0452,14300.0
2014-06-20 09:45:00,47.69,47.75,47.63,47.7,16700.0,39.0288,39.0779,38.9797,39.037,16700.0
2014-06-20 09:50:00,47.69,47.83,47.67,47.77,33200.0,39.0288,39.1434,39.0124,39.0943,33200.0
2014-06-20 09:55:00,47.75,47.9,47.73,47.89,55300.0,39.0779,39.2006,39.0615,39.1925,55300.0
2014-06-20 10:00:00,47.88,48.03,47.88,48.0,54000.0,39.1843,39.307,39.1843,39.2825,54000.0
2014-06-20 10:05:00,48.02,48.03,47.96,48.01,28100.0,39.2989,39.307,39.2498,39.2907,28100.0
2014-06-20 10:10:00,48.01,48.1,47.98,48.05,44400.0,39.2907,39.3643,39.2661,39.3234,44400.0
2014-06-20 10:15:00,48.04,48.06,47.94,47.94,53300.0,39.3152,39.3316,39.2334,39.2334,53300.0
2014-06-20 10:20:00,47.95,48.0,47.95,47.99,19300.0,39.2416,39.2825,39.2416,39.2743,19300.0
2014-06-20 10:25:00,47.98,48.0,47.95,48.0,29800.0,39.2661,39.2825,39.2416,39.2825,29800.0
2014-06-20 10:30:00,47.99,48.02,47.92,48.01,45400.0,39.2743,39.2989,39.217,39.2907,45400.0
2014-06-20 10:35:00,48.01,48.03,47.96,48.0,31100.0,39.2907,39.307,39.2498,39.2825,31100.0
2014-06-20 10:40:00,47.99,48.03,47.94,47.95,18900.0,39.2743,39.307,39.2334,39.2416,18900.0
2014-06-20 10:45:00,47.95,47.99,47.93,47.95,21100.0,39.2416,39.2743,39.2252,39.2416,21100.0
2014-06-20 10:50:00,47.94,48.03,47.93,48.01,14400.0,39.2334,39.307,39.2252,39.2907,14400.0
2014-06-20 10:55:00,48.02,48.06,48.01,48.04,16400.0,39.2989,39.3316,39.2907,39.3152,16400.0
2014-06-20 11:00:00,48.05,48.2,48.02,48.19,46700.0,39.3234,39.4462,39.2989,39.438,46700.0
2014-06-20 11:05:00,48.2,48.22,48.15,48.2,27100.0,39.4462,39.4625,39.4052,39.4462,27100.0
2014-06-20 11:10:00,48.21,48.23,48.16,48.18,22300.0,39.4543,39.4707,39.4134,39.4298,22300.0
2014-06-20 11:15:00,48.19,48.28,48.19,48.25,35800.0,39.438,39.5116,39.438,39.4871,35800.0
2014-06-20 11:20:00,48.25,48.27,48.21,48.25,26100.0,39.4871,39.5034,39.4543,39.4871,26100.0
2014-06-20 11:25:00,48.24,48.29,48.22,48.23,14300.0,39.4789,39.5198,39.4625,39.4707,14300.0
2014-06-20 11:30:00,48.23,48.27,48.23,48.26,14400.0,39.4707,39.5034,39.4707,39.4953,14400.0
2014-06-20 11:35:00,48.27,48.28,48.23,48.25,21500.0,39.5034,39.5116,39.4707,39.4871,21500.0
2014-06-20 11:40:00,48.24,48.33,48.24,48.3,37100.0,39.4789,39.5526,39.4789,39.528,37100.0
2014-06-20 11:45:00,48.3,48.47,48.3,48.46,188100.0,39.528,39.6671,39.528,39.6589,188100.0
2014-06-20 11:50:00,48.46,48.47,48.33,48.4,34000.0,39.6589,39.6671,39.5526,39.6098,34000.0
2014-06-20 11:55:00,48.4,48.41,48.35,48.41,33000.0,39.6098,39.618,39.5689,39.618,33000.0
2014-06-20 12:00:00,48.41,48.44,48.39,48.44,38900.0,39.618,39.6426,39.6017,39.6426,38900.0
2014-06-20 12:05:00,48.43,48.44,48.38,48.42,37000.0,39.6344,39.6426,39.5935,39.6262,37000.0
2014-06-20 12:10:00,48.43,48.43,48.38,48.39,21500.0,39.6344,39.6344,39.5935,39.6017,21500.0
2014-06-20 12:15:00,48.37,48.41,48.37,48.4,19500.0,39.5853,39.618,39.5853,39.6098,19500.0
2014-06-20 12:20:00,48.4,48.43,48.39,48.43,25900.0,39.6098,39.6344,39.6017,39.6344,25900.0
2014-06-20 12:25:00,48.44,48.44,48.39,48.4,15200.0,39.6426,39.6426,39.6017,39.6098,15200.0
2014-06-20 12:30:00,48.4,48.41,48.38,48.38,6500.0,39.6098,39.618,39.5935,39.5935,6500.0
2014-06-20 12:35:00,48.39,48.39,48.36,48.37,19600.0,39.6017,39.6017,39.5771,39.5853,19600.0
2014-06-20 12:40:00,48.37,48.42,48.36,48.39,16400.0,39.5853,39.6262,39.5771,39.6017,16400.0
2014-06-20 12:45:00,48.4,48.46,48.39,48.39,15600.0,39.6098,39.6589,39.6017,39.6017,15600.0
2014-06-20 12:50:00,48.39,48.44,48.39,48.41,43600.0,39.6017,39.6426,39.6017,39.618,43600.0
2014-06-20 12:55:00,48.41,48.5,48.41,48.48,12600.0,39.618,39.6917,39.618,39.6753,12600.0
2014-06-20 13:00:00,48.47,48.48,48.41,48.41,12900.0,39.6671,39.6753,39.618,39.618,12900.0
2014-06-20 13:05:00,48.41,48.45,48.41,48.44,14600.0,39.618,39.6508,39.618,39.6426,14600.0
2014-06-20 13:10:00,48.44,48.46,48.41,48.46,20700.0,39.6426,39.6589,39.618,39.6589,20700.0
2014-06-20 13:15:00,48.46,48.48,48.45,48.48,9400.0,39.6589,39.6753,39.6508,39.6753,9400.0
2014-06-20 13:20:00,48.48,48.49,48.45,48.46,15000.0,39.6753,39.6835,39.6508,39.6589,15000.0
2014-06-20 13:25:00,48.46,48.47,48.41,48.45,21100.0,39.6589,39.6671,39.618,39.6508,21100.0
2014-06-20 13:30:00,48.46,48.48,48.43,48.44,29000.0,39.6589,39.6753,39.6344,39.6426,29000.0
2014-06-20 13:35:00,48.44,48.47,48.43,48.45,13700.0,39.6426,39.6671,39.6344,39.6508,13700.0
2014-06-20 13:40:00,48.46,48.46,48.43,48.43,13200.0,39.6589,39.6589,39.6344,39.6344,13200.0
2014-06-20 13:45:00,48.43,48.46,48.43,48.46,13100.0,39.6344,39.6589,39.6344,39.6589,13100.0
2014-06-20 13:50:00,48.46,48.5,48.46,48.5,27500.0,39.6589,39.6917,39.6589,39.6917,27500.0
2014-06-20 13:55:00,48.49,48.5,48.48,48.48,23900.0,39.6835,39.6917,39.6753,39.6753,23900.0
2014-06-20 14:00:00,48.48,48.49,48.44,48.44,26900.0,39.6753,39.6835,39.6426,39.6426,26900.0
2014-06-20 14:05:00,48.44,48.46,48.43,48.45,22000.0,39.6426,39.6589,39.6344,39.6508,22000.0
2014-06-20 14:10:00,48.45,48.46,48.42,48.45,21700.0,39.6508,39.6589,39.6262,39.6508,21700.0
2014-06-20 14:15:00,48.44,48.46,48.43,48.44,16900.0,39.6426,39.6589,39.6344,39.6426,16900.0
2014-06-20 14:20:00,48.45,48.46,48.43,48.44,12200.0,39.6508,39.6589,39.6344,39.6426,12200.0
2014-06-20 14:25:00,48.45,48.47,48.44,48.46,9800.0,39.6508,39.6671,39.6426,39.6589,9800.0
2014-06-20 14:30:00,48.45,48.46,48.42,48.43,19500.0,39.6508,39.6589,39.6262,39.6344,19500.0
2014-06-20 14:35:00,48.44,48.48,48.43,48.47,15900.0,39.6426,39.6753,39.6344,39.6671,15900.0
2014-06-20 14:40:00,48.47,48.47,48.38,48.41,26400.0,39.6671,39.6671,39.5935,39.618,26400.0
2014-06-20 14:45:00,48.4,48.45,48.4,48.45,11400.0,39.6098,39.6508,39.6098,39.6508,11400.0
2014-06-20 14:50:00,48.46,48.46,48.44,48.45,20300.0,39.6589,39.6589,39.6426,39.6508,20300.0
2014-06-20 14:55:00,48.45,48.46,48.43,48.43,23700.0,39.6508,39.6589,39.6344,39.6344,23700.0
2014-06-20 15:00:00,48.44,48.44,48.43,48.43,8800.0,39.6426,39.6426,39.6344,39.6344,8800.0
2014-06-20 15:05:00,48.43,48.44,48.43,48.44,11100.0,39.6344,39.6426,39.6344,39.6426,11100.0
2014-06-20 15:10:00,48.43,48.44,48.43,48.44,6000.0,39.6344,39.6426,39.6344,39.6426,6000.0
2014-06-20 15:15:00,48.44,48.44,48.43,48.43,23600.0,39.6426,39.6426,39.6344,39.6344,23600.0
2014-06-20 15:20:00,48.44,48.44,48.4,48.42,34300.0,39.6426,39.6426,39.6098,39.6262,34300.0
2014-06-20 15:25:00,48.42,48.43,48.35,48.35,31200.0,39.6262,39.6344,39.5689,39.5689,31200.0
2014-06-20 15:30:00,48.36,48.37,48.31,48.36,42900.0,39.5771,39.5853,39.5362,39.5771,42900.0
2014-06-20 15:35:00,48.37,48.37,48.33,48.36,26800.0,39.5853,39.5853,39.5526,39.5771,26800.0
2014-06-20 15:40:00,48.35,48.35,48.3,48.3,12900.0,39.5689,39.5689,39.528,39.528,12900.0
2014-06-20 15:45:00,48.31,48.33,48.28,48.3,80200.0,39.5362,39.5526,39.5116,39.528,80200.0
2014-06-20 15:50:00,48.3,48.38,48.29,48.32,54600.0,39.528,39.5935,39.5198,39.5444,54600.0
2014-06-20 15:55:00,48.31,48.37,48.29,48.35,143300.0,39.5362,39.5853,39.5198,39.5689,143300.0
2014-06-23 09:30:00,48.86,49.1,48.41,48.43,201700.0,39.9863,40.1827,39.618,39.6344,201700.0
2014-06-23 09:35:00,48.4,48.42,48.06,48.18,74100.0,39.6098,39.6262,39.3316,39.4298,74100.0
2014-06-23 09:40:00,48.19,48.4,48.18,48.18,33500.0,39.438,39.6098,39.4298,39.4298,33500.0
2014-06-23 09:45:00,48.19,48.19,48.01,48.08,58900.0,39.438,39.438,39.2907,39.348,58900.0
2014-06-23 09:50:00,48.05,48.15,48.01,48.11,30500.0,39.3234,39.4052,39.2907,39.3725,30500.0
2014-06-23 09:55:00,48.11,48.14,48.03,48.03,40300.0,39.3725,39.3971,39.307,39.307,40300.0
2014-06-23 10:00:00,48.03,48.06,47.88,47.89,66700.0,39.307,39.3316,39.1843,39.1925,66700.0
2014-06-23 10:05:00,47.89,47.95,47.85,47.88,44300.0,39.1925,39.2416,39.1597,39.1843,44300.0
2014-06-23 10:10:00,47.86,47.86,47.68,47.75,46400.0,39.1679,39.1679,39.0206,39.0779,46400.0
2014-06-23 10:15:00,47.74,47.99,47.74,47.99,31400.0,39.0697,39.2743,39.0697,39.2743,31400.0
2014-06-23 10:20:00,47.98,48.03,47.8,47.83,63100.0,39.2661,39.307,39.1188,39.1434,63100.0
2014-06-23 10:25:00,47.83,47.88,47.78,47.88,99300.0,39.1434,39.1843,39.1024,39.1843,99300.0
2014-06-23 10:30:00,47.89,47.97,47.89,47.92,27300.0,39.1925,39.2579,39.1925,39.217,27300.0
2014-06-23 10:35:00,47.91,47.92,47.81,47.82,25100.0,39.2088,39.217,39.127,39.1352,25100.0
2014-06-23 10:40:00,47.81,47.91,47.81,47.86,36800.0,39.127,39.2088,39.127,39.1679,36800.0
2014-06-23 10:45:00,47.87,47.97,47.86,47.95,13000.0,39.1761,39.2579,39.1679,39.2416,13000.0
2014-06-23 10:50:00,47.95,47.99,47.87,47.89,22100.0,39.2416,39.2743,39.1761,39.1925,22100.0
2014-06-23 10:55:00,47.9,48.02,47.89,48.02,15400.0,39.2006,39.2989,39.1925,39.2989,15400.0
2014-06-23 11:00:00,47.99,48.08,47.97,48.06,13300.0,39.2743,39.348,39.2579,39.3316,13300.0
2014-06-23 11:05:00,48.06,48.1,48.0,48.06,21900.0,39.3316,39.3643,39.2825,39.3316,21900.0
2014-06-23 11:10:00,48.04,48.07,48.01,48.05,16700.0,39.3152,39.3398,39.2907,39.3234,16700.0
2014-06-23 11:15:00,48.04,48.07,48.01,48.05,20400.0,39.3152,39.3398,39.2907,39.3234,20400.0
2014-06-23 11:20:00,48.05,48.05,47.98,48.05,38700.0,39.3234,39.3234,39.2661,39.3234,38700.0
2014-06-23 11:25:00,48.06,48.06,47.96,47.96,20000.0,39.3316,39.3316,39.2498,39.2498,20000.0
2014-06-23 11:30:00,47.97,47.99,47.91,47.97,16400.0,39.2579,39.2743,39.2088,39.2579,16400.0
2014-06-23 11:35:00,47.98,47.99,47.92,47.94,23700.0,39.2661,39.2743,39.217,39.2334,23700.0
2014-06-23 11:40:00,47.94,47.99,47.92,47.97,7100.0,39.2334,39.2743,39.217,39.2579,7100.0
2014-06-23 11:45:00,47.96,47.98,47.93,47.94,6800.0,39.2498,39.2661,39.2252,39.2334,6800.0
2014-06-23 11:50:00,47.94,47.97,47.91,47.92,7000.0,39.2334,39.2579,39.2088,39.217,7000.0
2014-06-23 11:55:00,47.93,47.97,47.91,47.95,7000.0,39.2252,39.2579,39.2088,39.2416,7000.0
2014-06-23 12:00:00,47.93,47.95,47.92,47.93,10700.0,39.2252,39.2416,39.217,39.2252,10700.0
2014-06-23 12:05:00,47.93,47.93,47.87,47.87,34200.0,39.2252,39.2252,39.1761,39.1761,34200.0
2014-06-23 12:10:00,47.88,47.88,47.86,47.88,5100.0,39.1843,39.1843,39.1679,39.1843,5100.0
2014-06-23 12:15:00,47.87,47.9,47.83,47.85,12600.0,39.1761,39.2006,39.1434,39.1597,12600.0
2014-06-23 12:20:00,47.86,47.91,47.83,47.9,15500.0,39.1679,39.2088,39.1434,39.2006,15500.0
2014-06-23 12:25:00,47.89,47.9,47.86,47.89,6300.0,39.1925,39.2006,39.1679,39.1925,6300.0
2014-06-23 12:30:00,47.91,47.97,47.91,47.97,9700.0,39.2088,39.2579,39.2088,39.2579,9700.0
2014-06-23 12:35:00,47.95,47.99,47.93,47.98,12800.0,39.2416,39.2743,39.2252,39.2661,12800.0
2014-06-23 12:40:00,47.97,48.02,47.95,47.98,12400.0,39.2579,39.2989,39.2416,39.2661,12400.0
2014-06-23 12:45:00,47.98,47.99,47.92,47.98,30100.0,39.2661,39.2743,39.217,39.2661,30100.0
2014-06-23 12:50:00,47.98,48.07,47.98,48.05,10100.0,39.2661,39.3398,39.2661,39.3234,10100.0
2014-06-23 12:55:00,48.05,48.07,48.02,48.04,7700.0,39.3234,39.3398,39.2989,39.3152,7700.0
2014-06-23 13:00:00,48.05,48.07,48.01,48.03,18800.0,39.3234,39.3398,39.2907,39.307,18800.0
2014-06-23 13:05:00,48.03,48.05,48.0,48.03,16100.0,39.307,39.3234,39.2825,39.307,16100.0
2014-06-23 13:10:00,48.04,48.07,47.98,47.98,17200.0,39.3152,39.3398,39.2661,39.2661,17200.0
2014-06-23 13:15:00,47.98,47.99,47.92,47.92,16700.0,39.2661,39.2743,39.217,39.217,16700.0
2014-06-23 13:20:00,47.92,47.96,47.9,47.9,8700.0,39.217,39.2498,39.2006,39.2006,8700.0
2014-06-23 13:25:00,47.89,47.91,47.86,47.91,25800.0,39.1925,39.2088,39.1679,39.2088,25800.0
2014-06-23 13:30:00,47.9,47.9,47.81,47.89,35600.0,39.2006,39.2006,39.127,39.1925,35600.0
2014-06-23 13:35:00,47.89,47.9,47.86,47.9,14100.0,39.1925,39.2006,39.1679,39.2006,14100.0
2014-06-23 13:40:00,47.89,47.9,47.88,47.9,11800.0,39.1925,39.2006,39.1843,39.2006,11800.0
2014-06-23 13:45:00,47.91,47.91,47.86,47.88,8000.0,39.2088,39.2088,39.1679,39.1843,8000.0
2014-06-23 13:50:00,47.87,47.92,47.86,47.92,15300.0,39.1761,39.217,39.1679,39.217,15300.0
2014-06-23 13:55:00,47.93,47.94,47.89,47.93,28600.0,39.2252,39.2334,39.1925,39.2252,28600.0
2014-06-23 14:00:00,47.94,47.96,47.92,47.93,19000.0,39.2334,39.2498,39.217,39.2252,19000.0
2014-06-23 14:05:00,47.93,47.93,47.87,47.92,10900.0,39.2252,39.2252,39.1761,39.217,10900.0
2014-06-23 14:10:00,47.91,47.98,47.91,47.96,15700.0,39.2088,39.2661,39.2088,39.2498,15700.0
2014-06-23 14:15:00,47.97,48.03,47.97,48.02,12000.0,39.2579,39.307,39.2579,39.2989,12000.0
2014-06-23 14:20:00,48.02,48.05,47.97,48.04,19500.0,39.2989,39.3234,39.2579,39.3152,19500.0
2014-06-23 14:25:00,48.03,48.03,47.97,48.02,13500.0,39.307,39.307,39.2579,39.2989,13500.0
2014-06-23 14:30:00,48.01,48.02,47.98,47.98,8000.0,39.2907,39.2989,39.2661,39.2661,8000.0
2014-06-23 14:35:00,47.98,48.01,47.96,48.01,62200.0,39.2661,39.2907,39.2498,39.2907,62200.0
2014-06-23 14:40:00,48.01,48.06,48.0,48.02,13200.0,39.2907,39.3316,39.2825,39.2989,13200.0
2014-06-23 14:45:00,48.02,48.05,47.99,47.99,11900.0,39.2989,39.3234,39.2743,39.2743,11900.0
2014-06-23 14:50:00,47.99,47.99,47.94,47.94,18600.0,39.2743,39.2743,39.2334,39.2334,18600.0
2014-06-23 14:55:00,47.95,47.98,47.93,47.95,13500.0,39.2416,39.2661,39.2252,39.2416,13500.0
2014-06-23 15:00:00,47.95,47.96,47.91,47.91,17600.0,39.2416,39.2498,39.2088,39.2088,17600.0
2014-06-23 15:05:00,47.91,47.96,47.9,47.91,48400.0,39.2088,39.2498,39.2006,39.2088,48400.0
2014-06-23 15:10:00,47.92,47.95,47.91,47.94,43400.0,39.217,39.2416,39.2088,39.2334,43400.0
2014-06-23 15:15:00,47.94,47.96,47.93,47.94,12000.0,39.2334,39.2498,39.2252,39.2334,12000.0
2014-06-23 15:20:00,47.94,47.98,47.94,47.97,18600.0,39.2334,39.2661,39.2334,39.2579,18600.0
2014-06-23 15:25:00,47.97,47.97,47.93,47.94,19100.0,39.2579,39.2579,39.2252,39.2334,19100.0
2014-06-23 15:30:00,47.94,47.95,47.92,47.92,13700.0,39.2334,39.2416,39.217,39.217,13700.0
2014-06-23 15:35:00,47.92,47.93,47.92,47.93,9900.0,39.217,39.2252,39.217,39.2252,9900.0
2014-06-23 15:40:00,47.93,47.96,47.92,47.92,20700.0,39.2252,39.2498,39.217,39.217,20700.0
2014-06-23 15:45:00,47.92,47.95,47.92,47.94,25200.0,39.217,39.2416,39.217,39.2334,25200.0
2014-06-23 15:50:00,47.94,47.97,47.86,47.86,115300.0,39.2334,39.2579,39.1679,39.1679,115300.0
2014-06-23 15:55:00,47.86,47.91,47.86,47.89,98100.0,39.1679,39.2088,39.1679,39.1925,98100.0
2014-06-24 09:30:00,48.04,48.15,47.7,47.7,73800.0,39.3152,39.4052,39.037,39.037,73800.0
2014-06-24 09:35:00,47.69,47.69,47.49,47.5,46100.0,39.0288,39.0288,38.8651,38.8733,46100.0
2014-06-24 09:40:00,47.49,47.56,47.44,47.44,26200.0,38.8651,38.9224,38.8242,38.8242,26200.0
2014-06-24 09:45:00,47.49,47.52,47.2,47.2,119300.0,38.8651,38.8897,38.6278,38.6278,119300.0
2014-06-24 09:50:00,47.22,47.3,47.17,47.25,30100.0,38.6441,38.7096,38.6032,38.6687,30100.0
2014-06-24 09:55:00,47.24,47.28,47.22,47.27,29400.0,38.6605,38.6932,38.6441,38.6851,29400.0
2014-06-24 10:00:00,47.27,47.51,47.27,47.51,24000.0,38.6851,38.8815,38.6851,38.8815,24000.0
2014-06-24 10:05:00,47.54,47.7,47.52,47.67,24200.0,38.906,39.037,38.8897,39.0124,24200.0
2014-06-24 10:10:00,47.68,47.78,47.61,47.69,40000.0,39.0206,39.1024,38.9633,39.0288,40000.0
2014-06-24 10:15:00,47.66,47.67,47.54,47.61,21600.0,39.0042,39.0124,38.906,38.9633,21600.0
2014-06-24 10:20:00,47.64,47.66,47.6,47.61,26600.0,38.9879,39.0042,38.9551,38.9633,26600.0
2014-06-24 10:25:00,47.61,47.67,47.54,47.64,19700.0,38.9633,39.0124,38.906,38.9879,19700.0
2014-06-24 10:30:00,47.66,47.69,47.62,47.64,20000.0,39.0042,39.0288,38.9715,38.9879,20000.0
2014-06-24 10:35:00,47.64,47.78,47.64,47.73,22200.0,38.9879,39.1024,38.9879,39.0615,22200.0
2014-06-24 10:40:00,47.73,47.78,47.71,47.75,15600.0,39.0615,39.1024,39.0452,39.0779,15600.0
2014-06-24 10:45:00,47.76,47.77,47.71,47.75,17900.0,39.0861,39.0943,39.0452,39.0779,17900.0
2014-06-24 10:50:00,47.75,47.79,47.72,47.73,13700.0,39.0779,39.1106,39.0533,39.0615,13700.0
2014-06-24 10:55:00,47.73,47.77,47.71,47.74,41900.0,39.0615,39.0943,39.0452,39.0697,41900.0
2014-06-24 11:00:00,47.75,47.78,47.71,47.78,25000.0,39.0779,39.1024,39.0452,39.1024,25000.0
2014-06-24 11:05:00,47.79,47.83,47.75,47.77,12200.0,39.1106,39.1434,39.0779,39.0943,12200.0
2014-06-24 11:10:00,47.79,47.87,47.79,47.86,14500.0,39.1106,39.1761,39.1106,39.1679,14500.0
2014-06-24 11:15:00,47.86,47.88,47.84,47.85,7900.0,39.1679,39.1843,39.1515,39.1597,7900.0
2014-06-24 11:20:00,47.86,47.93,47.84,47.93,15300.0,39.1679,39.2252,39.1515,39.2252,15300.0
2014-06-24 11:25:00,47.94,47.95,47.88,47.89,16800.0,39.2334,39.2416,39.1843,39.1925,16800.0
2014-06-24 11:30:00,47.88,47.93,47.88,47.9,9400.0,39.1843,39.2252,39.1843,39.2006,9400.0
2014-06-24 11:35:00,47.9,47.92,47.87,47.87,15400.0,39.2006,39.217,39.1761,39.1761,15400.0
2014-06-24 11:40:00,47.86,47.91,47.83,47.91,26000.0,39.1679,39.2088,39.1434,39.2088,26000.0
2014-06-24 11:45:00,47.91,47.96,47.86,47.86,36100.0,39.2088,39.2498,39.1679,39.1679,36100.0
2014-06-24 11:50:00,47.85,47.89,47.83,47.83,50200.0,39.1597,39.1925,39.1434,39.1434,50200.0
2014-06-24 11:55:00,47.83,47.83,47.76,47.77,28700.0,39.1434,39.1434,39.0861,39.0943,28700.0
2014-06-24 12:00:00,47.77,47.77,47.66,47.66,28800.0,39.0943,39.0943,39.0042,39.0042,28800.0
2014-06-24 12:05:00,47.67,47.73,47.63,47.71,11800.0,39.0124,39.0615,38.9797,39.0452,11800.0
2014-06-24 12:10:00,47.71,47.72,47.64,47.69,30600.0,39.0452,39.0533,38.9879,39.0288,30600.0
2014-06-24 12:15:00,47.7,47.72,47.66,47.67,11500.0,39.037,39.0533,39.0042,39.0124,11500.0
2014-06-24 12:20:00,47.66,47.67,47.6,47.6,43800.0,39.0042,39.0124,38.9551,38.9551,43800.0
2014-06-24 12:25:00,47.61,47.75,47.61,47.7,27300.0,38.9633,39.0779,38.9633,39.037,27300.0
2014-06-24 12:30:00,47.69,47.7,47.65,47.66,13100.0,39.0288,39.037,38.9961,39.0042,13100.0
2014-06-24 12:35:00,47.67,47.71,47.65,47.71,12800.0,39.0124,39.0452,38.9961,39.0452,12800.0
2014-06-24 12:40:00,47.7,47.71,47.68,47.68,7900.0,39.037,39.0452,39.0206,39.0206,7900.0
2014-06-24 12:45:00,47.67,47.7,47.61,47.67,23300.0,39.0124,39.037,38.9633,39.0124,23300.0
2014-06-24 12:50:00,47.66,47.66,47.61,47.61,16100.0,39.0042,39.0042,38.9633,38.9633,16100.0
2014-06-24 12:55:00,47.61,47.65,47.58,47.6,20600.0,38.9633,38.9961,38.9388,38.9551,20600.0
2014-06-24 13:00:00,47.61,47.62,47.47,47.5,32500.0,38.9633,38.9715,38.8487,38.8733,32500.0
2014-06-24 13:05:00,47.49,47.49,47.42,47.44,10800.0,38.8651,38.8651,38.8078,38.8242,10800.0
2014-06-24 13:10:00,47.45,47.52,47.38,47.39,19900.0,38.8324,38.8897,38.7751,38.7833,19900.0
2014-06-24 13:15:00,47.38,47.38,47.29,47.3,26800.0,38.7751,38.7751,38.7014,38.7096,26800.0
2014-06-24 13:20:00,47.29,47.37,47.27,47.37,22300.0,38.7014,38.7669,38.6851,38.7669,22300.0
2014-06-24 13:25:00,47.37,47.5,47.33,47.48,18100.0,38.7669,38.8733,38.7342,38.8569,18100.0
2014-06-24 13:30:00,47.48,47.51,47.44,47.47,17400.0,38.8569,38.8815,38.8242,38.8487,17400.0
2014-06-24 13:35:00,47.47,47.48,47.41,47.42,13300.0,38.8487,38.8569,38.7996,38.8078,13300.0
2014-06-24 13:40:00,47.41,47.44,47.38,47.38,8800.0,38.7996,38.8242,38.7751,38.7751,8800.0
2014-06-24 13:45:00,47.38,47.4,47.34,47.34,14100.0,38.7751,38.7915,38.7424,38.7424,14100.0
2014-06-24 13:50:00,47.34,47.39,47.34,47.36,21800.0,38.7424,38.7833,38.7424,38.7587,21800.0
2014-06-24 13:55:00,47.36,47.36,47.3,47.3,20600.0,38.7587,38.7587,38.7096,38.7096,20600.0
2014-06-24 14:00:00,47.31,47.39,47.3,47.38,16300.0,38.7178,38.7833,38.7096,38.7751,16300.0
2014-06-24 14:05:00,47.37,47.43,47.34,47.43,21000.0,38.7669,38.816,38.7424,38.816,21000.0
2014-06-24 14:10:00,47.42,47.47,47.41,47.47,12700.0,38.8078,38.8487,38.7996,38.8487,12700.0
2014-06-24 14:15:00,47.47,47.48,47.41,47.41,18800.0,38.8487,38.8569,38.7996,38.7996,18800.0
2014-06-24 14:20:00,47.41,47.41,47.33,47.33,29800.0,38.7996,38.7996,38.7342,38.7342,29800.0
2014-06-24 14:25:00,47.32,47.35,47.28,47.29,29000.0,38.726,38.7505,38.6932,38.7014,29000.0
2014-06-24 14:30:00,47.29,47.32,47.26,47.27,21200.0,38.7014,38.726,38.6769,38.6851,21200.0
2014-06-24 14:35:00,47.25,47.33,47.25,47.32,15000.0,38.6687,38.7342,38.6687,38.726,15000.0
2014-06-24 14:40:00,47.31,47.4,47.31,47.38,20500.0,38.7178,38.7915,38.7178,38.7751,20500.0
2014-06-24 14:45:00,47.38,47.43,47.38,47.42,15100.0,38.7751,38.816,38.7751,38.8078,15100.0
2014-06-24 14:50:00,47.41,47.41,47.33,47.38,17100.0,38.7996,38.7996,38.7342,38.7751,17100.0
2014-06-24 14:55:00,47.38,47.39,47.35,47.37,14100.0,38.7751,38.7833,38.7505,38.7669,14100.0
2014-06-24 15:00:00,47.36,47.36,47.22,47.22,38000.0,38.7587,38.7587,38.6441,38.6441,38000.0
2014-06-24 15:05:00,47.22,47.23,47.1,47.1,39800.0,38.6441,38.6523,38.5459,38.5459,39800.0
2014-06-24 15:10:00,47.1,47.11,46.65,46.67,339300.0,38.5459,38.5541,38.1777,38.194,339300.0
2014-06-24 15:15:00,46.67,46.67,46.42,46.62,245300.0,38.194,38.194,37.9894,38.1531,245300.0
2014-06-24 15:20:00,46.6,46.7,46.54,46.6,168300.0,38.1367,38.2186,38.0876,38.1367,168300.0
2014-06-24 15:25:00,46.61,46.74,46.59,46.67,81700.0,38.1449,38.2513,38.1286,38.194,81700.0
2014-06-24 15:30:00,46.68,46.75,46.65,46.65,50100.0,38.2022,38.2595,38.1777,38.1777,50100.0
2014-06-24 15:35:00,46.66,46.69,46.61,46.62,94000.0,38.1858,38.2104,38.1449,38.1531,94000.0
2014-06-24 15:40:00,46.62,46.77,46.58,46.77,92000.0,38.1531,38.2759,38.1204,38.2759,92000.0
2014-06-24 15:45:00,46.76,46.8,46.71,46.79,79100.0,38.2677,38.3004,38.2268,38.2922,79100.0
2014-06-24 15:50:00,46.79,46.84,46.75,46.78,110300.0,38.2922,38.3332,38.2595,38.2841,110300.0
2014-06-24 15:55:00,46.78,46.83,46.75,46.81,191700.0,38.2841,38.325,38.2595,38.3086,191700.0
2014-06-25 09:30:00,46.8,46.93,46.36,46.4,134200.0,38.3004,38.4068,37.9403,37.9731,134200.0
2014-06-25 09:35:00,46.42,46.67,46.38,46.43,67300.0,37.9894,38.194,37.9567,37.9976,67300.0
2014-06-25 09:40:00,46.44,46.49,46.37,46.43,54900.0,38.0058,38.0467,37.9485,37.9976,54900.0
2014-06-25 09:45:00,46.43,46.47,46.28,46.39,155700.0,37.9976,38.0304,37.8749,37.9649,155700.0
2014-06-25 09:50:00,46.38,46.48,46.3,46.3,63500.0,37.9567,38.0385,37.8912,37.8912,63500.0
2014-06-25 09:55:00,46.3,46.31,45.91,46.0,157800.0,37.8912,37.8994,37.5721,37.6457,157800.0
2014-06-25 10:00:00,46.01,46.08,45.63,45.68,105800.0,37.6539,37.7112,37.3429,37.3838,105800.0
2014-06-25 10:05:00,45.68,45.9,45.61,45.89,74000.0,37.3838,37.5639,37.3265,37.5557,74000.0
2014-06-25 10:10:00,45.87,45.96,45.76,45.92,154900.0,37.5393,37.613,37.4493,37.5802,154900.0
2014-06-25 10:15:00,45.93,46.02,45.8,45.84,70800.0,37.5884,37.6621,37.482,37.5148,70800.0
2014-06-25 10:20:00,45.87,45.96,45.7,45.72,30600.0,37.5393,37.613,37.4002,37.4166,30600.0
2014-06-25 10:25:00,45.69,45.7,45.35,45.41,141000.0,37.392,37.4002,37.1138,37.1629,141000.0
2014-06-25 10:30:00,45.41,45.56,45.39,45.43,85800.0,37.1629,37.2856,37.1465,37.1792,85800.0
2014-06-25 10:35:00,45.43,45.53,45.26,45.49,87600.0,37.1792,37.2611,37.0401,37.2283,87600.0
2014-06-25 10:40:00,45.48,45.7,45.37,45.7,74000.0,37.2202,37.4002,37.1301,37.4002,74000.0
2014-06-25 10:45:00,45.7,45.93,45.7,45.93,49500.0,37.4002,37.5884,37.4002,37.5884,49500.0
2014-06-25 10:50:00,45.92,46.07,45.9,46.07,91700.0,37.5802,37.703,37.5639,37.703,91700.0
2014-06-25 10:55:00,46.07,46.18,45.99,46.13,41200.0,37.703,37.793,37.6375,37.7521,41200.0
2014-06-25 11:00:00,46.12,46.17,45.91,46.02,55200.0,37.7439,37.7848,37.5721,37.6621,55200.0
2014-06-25 11:05:00,46.02,46.04,45.94,45.99,40800.0,37.6621,37.6785,37.5966,37.6375,40800.0
2014-06-25 11:10:00,46.0,46.26,46.0,46.26,33900.0,37.6457,37.8585,37.6457,37.8585,33900.0
2014-06-25 11:15:00,46.22,46.23,46.12,46.22,29600.0,37.8258,37.8339,37.7439,37.8258,29600.0
2014-06-25 11:20:00,46.22,46.4,46.22,46.39,41500.0,37.8258,37.9731,37.8258,37.9649,41500.0
2014-06-25 11:25:00,46.39,46.44,46.28,46.32,43300.0,37.9649,38.0058,37.8749,37.9076,43300.0
2014-06-25 11:30:00,46.34,46.36,46.19,46.22,47200.0,37.924,37.9403,37.8012,37.8258,47200.0
2014-06-25 11:35:00,46.21,46.21,46.1,46.15,25500.0,37.8176,37.8176,37.7276,37.7685,25500.0
2014-06-25 11:40:00,46.15,46.19,46.07,46.07,35100.0,37.7685,37.8012,37.703,37.703,35100.0
2014-06-25 11:45:00,46.08,46.08,45.96,45.98,42900.0,37.7112,37.7112,37.613,37.6293,42900.0
2014-06-25 11:50:00,45.98,46.16,45.98,46.12,23800.0,37.6293,37.7767,37.6293,37.7439,23800.0
2014-06-25 11:55:00,46.11,46.25,46.09,46.22,19600.0,37.7357,37.8503,37.7194,37.8258,19600.0
2014-06-25 12:00:00,46.21,46.28,46.19,46.19,23600.0,37.8176,37.8749,37.8012,37.8012,23600.0
2014-06-25 12:05:00,46.17,46.22,46.13,46.18,21500.0,37.7848,37.8258,37.7521,37.793,21500.0
2014-06-25 12:10:00,46.2,46.2,46.14,46.14,19000.0,37.8094,37.8094,37.7603,37.7603,19000.0
2014-06-25 12:15:00,46.15,46.25,46.14,46.19,23900.0,37.7685,37.8503,37.7603,37.8012,23900.0
2014-06-25 12:20:00,46.18,46.24,46.18,46.18,26100.0,37.793,37.8421,37.793,37.793,26100.0
2014-06-25 12:25:00,46.18,46.26,46.15,46.26,21400.0,37.793,37.8585,37.7685,37.8585,21400.0
2014-06-25 12:30:00,46.25,46.27,46.23,46.25,18600.0,37.8503,37.8667,37.8339,37.8503,18600.0
2014-06-25 12:35:00,46.25,46.25,46.2,46.2,22700.0,37.8503,37.8503,37.8094,37.8094,22700.0
2014-06-25 12:40:00,46.19,46.27,46.18,46.26,19500.0,37.8012,37.8667,37.793,37.8585,19500.0
2014-06-25 12:45:00,46.27,46.3,46.24,46.3,14700.0,37.8667,37.8912,37.8421,37.8912,14700.0
2014-06-25 12:50:00,46.3,46.38,46.3,46.33,17600.0,37.8912,37.9567,37.8912,37.9158,17600.0
2014-06-25 12:55:00,46.32,46.33,46.31,46.31,3300.0,37.9076,37.9158,37.8994,37.8994,3300.0
2014-06-25 13:00:00,46.31,46.31,46.31,46.31,0.0,37.8994,37.8994,37.8994,37.8994,0.0
2014-06-25 13:05:00,46.46,46.49,46.43,46.43,14700.0,38.0222,38.0467,37.9976,37.9976,14700.0
2014-06-25 13:10:00,46.43,46.47,46.4,46.46,31700.0,37.9976,38.0304,37.9731,38.0222,31700.0
2014-06-25 13:15:00,46.46,46.46,46.37,46.38,26800.0,38.0222,38.0222,37.9485,37.9567,26800.0
2014-06-25 13:20:00,46.39,46.48,46.37,46.44,23000.0,37.9649,38.0385,37.9485,38.0058,23000.0
2014-06-25 13:25:00,46.42,46.47,46.37,46.38,13300.0,37.9894,38.0304,37.9485,37.9567,13300.0
2014-06-25 13:30:00,46.39,46.48,46.39,46.44,34400.0,37.9649,38.0385,37.9649,38.0058,34400.0
2014-06-25 13:35:00,46.44,46.46,46.39,46.44,53600.0,38.0058,38.0222,37.9649,38.0058,53600.0
2014-06-25 13:40:00,46.45,46.53,46.45,46.51,49300.0,38.014,38.0795,38.014,38.0631,49300.0
2014-06-25 13:45:00,46.53,46.56,46.52,46.56,13200.0,38.0795,38.104,38.0713,38.104,13200.0
2014-06-25 13:50:00,46.55,46.64,46.55,46.62,31600.0,38.0958,38.1695,38.0958,38.1531,31600.0
2014-06-25 13:55:00,46.61,46.62,46.52,46.52,26600.0,38.1449,38.1531,38.0713,38.0713,26600.0
2014-06-25 14:00:00,46.52,46.58,46.47,46.55,20100.0,38.0713,38.1204,38.0304,38.0958,20100.0
2014-06-25 14:05:00,46.55,46.55,46.5,46.52,22300.0,38.0958,38.0958,38.0549,38.0713,22300.0
2014-06-25 14:10:00,46.53,46.63,46.52,46.6,13900.0,38.0795,38.1613,38.0713,38.1367,13900.0
2014-06-25 14:15:00,46.61,46.65,46.61,46.63,7900.0,38.1449,38.1777,38.1449,38.1613,7900.0
2014-06-25 14:20:00,46.64,46.83,46.64,46.75,31900.0,38.1695,38.325,38.1695,38.2595,31900.0
2014-06-25 14:25:00,46.74,46.74,46.7,46.71,10800.0,38.2513,38.2513,38.2186,38.2268,10800.0
2014-06-25 14:30:00,46.71,46.81,46.7,46.8,20700.0,38.2268,38.3086,38.2186,38.3004,20700.0
2014-06-25 14:35:00,46.8,46.85,46.79,46.83,12600.0,38.3004,38.3413,38.2922,38.325,12600.0
2014-06-25 14:40:00,46.83,46.88,46.82,46.83,23100.0,38.325,38.3659,38.3168,38.325,23100.0
2014-06-25 14:45:00,46.83,46.84,46.76,46.77,30000.0,38.325,38.3332,38.2677,38.2759,30000.0
2014-06-25 14:50:00,46.78,46.84,46.78,46.83,13500.0,38.2841,38.3332,38.2841,38.325,13500.0
2014-06-25 14:55:00,46.83,46.83,46.73,46.73,21100.0,38.325,38.325,38.2431,38.2431,21100.0
2014-06-25 15:00:00,46.73,46.73,46.67,46.73,16300.0,38.2431,38.2431,38.194,38.2431,16300.0
2014-06-25 15:05:00,46.73,46.81,46.73,46.8,9900.0,38.2431,38.3086,38.2431,38.3004,9900.0
2014-06-25 15:10:00,46.8,46.85,46.8,46.84,33800.0,38.3004,38.3413,38.3004,38.3332,33800.0
2014-06-25 15:15:00,46.84,46.88,46.84,46.87,19700.0,38.3332,38.3659,38.3332,38.3577,19700.0
2014-06-25 15:20:00,46.87,46.9,46.86,46.87,35600.0,38.3577,38.3823,38.3495,38.3577,35600.0
2014-06-25 15:25:00,46.86,46.88,46.78,46.79,22100.0,38.3495,38.3659,38.2841,38.2922,22100.0
2014-06-25 15:30:00,46.79,46.88,46.79,46.84,31700.0,38.2922,38.3659,38.2922,38.3332,31700.0
2014-06-25 15:35:00,46.85,46.89,46.84,46.87,31900.0,38.3413,38.3741,38.3332,38.3577,31900.0
2014-06-25 15:40:00,46.86,46.88,46.83,46.84,41400.0,38.3495,38.3659,38.325,38.3332,41400.0
2014-06-25 15:45:00,46.83,46.85,46.81,46.82,77600.0,38.325,38.3413,38.3086,38.3168,77600.0
2014-06-25 15:50:00,46.82,46.83,46.78,46.8,163700.0,38.3168,38.325,38.2841,38.3004,163700.0
2014-06-25 15:55:00,46.8,46.81,46.76,46.79,298400.0,38.3004,38.3086,38.2677,38.2922,298400.0
2014-06-26 09:30:00,47.13,47.15,46.8,46.8,53300.0,38.5705,38.5869,38.3004,38.3004,53300.0
2014-06-26 09:35:00,46.8,46.82,46.6,46.62,22500.0,38.3004,38.3168,38.1367,38.1531,22500.0
2014-06-26 09:40:00,46.62,46.62,46.28,46.45,27200.0,38.1531,38.1531,37.8749,38.014,27200.0
2014-06-26 09:45:00,46.41,46.41,46.16,46.18,27900.0,37.9813,37.9813,37.7767,37.793,27900.0
2014-06-26 09:50:00,46.2,46.29,46.1,46.26,17900.0,37.8094,37.883,37.7276,37.8585,17900.0
2014-06-26 09:55:00,46.27,46.44,46.23,46.39,26600.0,37.8667,38.0058,37.8339,37.9649,26600.0
2014-06-26 10:00:00,46.41,46.41,46.23,46.24,45000.0,37.9813,37.9813,37.8339,37.8421,45000.0
2014-06-26 10:05:00,46.24,46.25,46.17,46.18,26700.0,37.8421,37.8503,37.7848,37.793,26700.0
2014-06-26 10:10:00,46.2,46.24,46.14,46.16,29800.0,37.8094,37.8421,37.7603,37.7767,29800.0
2014-06-26 10:15:00,46.15,46.19,46.14,46.16,28500.0,37.7685,37.8012,37.7603,37.7767,28500.0
2014-06-26 10:20:00,46.15,46.17,45.98,46.02,66300.0,37.7685,37.7848,37.6293,37.6621,66300.0
2014-06-26 10:25:00,46.02,46.08,45.93,46.05,28300.0,37.6621,37.7112,37.5884,37.6866,28300.0
2014-06-26 10:30:00,46.03,46.03,45.92,45.96,47400.0,37.6703,37.6703,37.5802,37.613,47400.0
2014-06-26 10:35:00,45.95,45.99,45.81,45.87,40100.0,37.6048,37.6375,37.4902,37.5393,40100.0
2014-06-26 10:40:00,45.87,45.87,45.75,45.79,108500.0,37.5393,37.5393,37.4411,37.4739,108500.0
2014-06-26 10:45:00,45.81,46.09,45.81,46.03,37000.0,37.4902,37.7194,37.4902,37.6703,37000.0
2014-06-26 10:50:00,46.03,46.06,46.0,46.02,19100.0,37.6703,37.6948,37.6457,37.6621,19100.0
2014-06-26 10:55:00,46.01,46.06,45.96,45.97,37900.0,37.6539,37.6948,37.613,37.6212,37900.0
2014-06-26 11:00:00,45.98,46.01,45.93,46.01,93100.0,37.6293,37.6539,37.5884,37.6539,93100.0
2014-06-26 11:05:00,46.02,46.05,45.92,45.95,58000.0,37.6621,37.6866,37.5802,37.6048,58000.0
2014-06-26 11:10:00,45.95,45.97,45.93,45.93,44800.0,37.6048,37.6212,37.5884,37.5884,44800.0
2014-06-26 11:15:00,45.93,45.93,45.83,45.85,56100.0,37.5884,37.5884,37.5066,37.523,56100.0
2014-06-26 11:20:00,45.83,46.07,45.83,46.07,22700.0,37.5066,37.703,37.5066,37.703,22700.0
2014-06-26 11:25:00,46.07,46.18,46.07,46.15,21900.0,37.703,37.793,37.703,37.7685,21900.0
2014-06-26 11:30:00,46.16,46.18,46.08,46.14,17700.0,37.7767,37.793,37.7112,37.7603,17700.0
2014-06-26 11:35:00,46.15,46.32,46.15,46.3,15700.0,37.7685,37.9076,37.7685,37.8912,15700.0
2014-06-26 11:40:00,46.28,46.33,46.28,46.31,10200.0,37.8749,37.9158,37.8749,37.8994,10200.0
2014-06-26 11:45:00,46.31,46.31,46.23,46.25,14700.0,37.8994,37.8994,37.8339,37.8503,14700.0
2014-06-26 11:50:00,46.25,46.25,46.2,46.23,8400.0,37.8503,37.8503,37.8094,37.8339,8400.0
2014-06-26 11:55:00,46.24,46.25,46.2,46.23,9600.0,37.8421,37.8503,37.8094,37.8339,9600.0
2014-06-26 12:00:00,46.25,46.33,46.24,46.33,11800.0,37.8503,37.9158,37.8421,37.9158,11800.0
2014-06-26 12:05:00,46.33,46.36,46.28,46.29,20600.0,37.9158,37.9403,37.8749,37.883,20600.0
2014-06-26 12:10:00,46.29,46.3,46.24,46.27,10500.0,37.883,37.8912,37.8421,37.8667,10500.0
2014-06-26 12:15:00,46.29,46.38,46.29,46.37,9400.0,37.883,37.9567,37.883,37.9485,9400.0
2014-06-26 12:20:00,46.37,46.39,46.36,46.36,9900.0,37.9485,37.9649,37.9403,37.9403,9900.0
2014-06-26 12:25:00,46.37,46.37,46.25,46.26,11200.0,37.9485,37.9485,37.8503,37.8585,11200.0
2014-06-26 12:30:00,46.27,46.3,46.22,46.29,15700.0,37.8667,37.8912,37.8258,37.883,15700.0
2014-06-26 12:35:00,46.26,46.31,46.24,46.25,17200.0,37.8585,37.8994,37.8421,37.8503,17200.0
2014-06-26 12:40:00,46.25,46.27,46.24,46.26,6600.0,37.8503,37.8667,37.8421,37.8585,6600.0
2014-06-26 12:45:00,46.28,46.28,46.22,46.25,11600.0,37.8749,37.8749,37.8258,37.8503,11600.0
2014-06-26 12:50:00,46.28,46.28,46.23,46.23,5700.0,37.8749,37.8749,37.8339,37.8339,5700.0
2014-06-26 12:55:00,46.25,46.25,46.19,46.19,15000.0,37.8503,37.8503,37.8012,37.8012,15000.0
2014-06-26 13:00:00,46.2,46.26,46.19,46.25,7500.0,37.8094,37.8585,37.8012,37.8503,7500.0
2014-06-26 13:05:00,46.26,46.34,46.26,46.34,9500.0,37.8585,37.924,37.8585,37.924,9500.0
2014-06-26 13:10:00,46.34,46.34,46.33,46.33,5500.0,37.924,37.924,37.9158,37.9158,5500.0
2014-06-26 13:15:00,46.34,46.35,46.32,46.35,12500.0,37.924,37.9322,37.9076,37.9322,12500.0
2014-06-26 13:20:00,46.36,46.46,46.36,46.46,12100.0,37.9403,38.0222,37.9403,38.0222,12100.0
2014-06-26 13:25:00,46.46,46.5,46.46,46.48,32700.0,38.0222,38.0549,38.0222,38.0385,32700.0
2014-06-26 13:30:00,46.48,46.51,46.4,46.4,37100.0,38.0385,38.0631,37.9731,37.9731,37100.0
2014-06-26 13:35:00,46.4,46.42,46.4,46.41,14800.0,37.9731,37.9894,37.9731,37.9813,14800.0
2014-06-26 13:40:00,46.43,46.46,46.35,46.35,17300.0,37.9976,38.0222,37.9322,37.9322,17300.0
2014-06-26 13:45:00,46.35,46.42,46.35,46.42,19200.0,37.9322,37.9894,37.9322,37.9894,19200.0
2014-06-26 13:50:00,46.41,46.42,46.4,46.42,12700.0,37.9813,37.9894,37.9731,37.9894,12700.0
2014-06-26 13:55:00,46.41,46.41,46.33,46.33,13300.0,37.9813,37.9813,37.9158,37.9158,13300.0
2014-06-26 14:00:00,46.33,46.34,46.29,46.3,22400.0,37.9158,37.924,37.883,37.8912,22400.0
2014-06-26 14:05:00,46.31,46.34,46.25,46.32,41900.0,37.8994,37.924,37.8503,37.9076,41900.0
2014-06-26 14:10:00,46.31,46.32,46.23,46.23,26400.0,37.8994,37.9076,37.8339,37.8339,26400.0
2014-06-26 14:15:00,46.24,46.24,46.22,46.22,8500.0,37.8421,37.8421,37.8258,37.8258,8500.0
2014-06-26 14:20:00,46.22,46.23,46.2,46.21,20900.0,37.8258,37.8339,37.8094,37.8176,20900.0
2014-06-26 14:25:00,46.21,46.23,46.21,46.23,14500.0,37.8176,37.8339,37.8176,37.8339,14500.0
2014-06-26 14:30:00,46.23,46.24,46.22,46.24,12300.0,37.8339,37.8421,37.8258,37.8421,12300.0
2014-06-26 14:35:00,46.24,46.28,46.23,46.28,23700.0,37.8421,37.8749,37.8339,37.8749,23700.0
2014-06-26 14:40:00,46.28,46.35,46.28,46.32,25700.0,37.8749,37.9322,37.8749,37.9076,25700.0
2014-06-26 14:45:00,46.32,46.36,46.26,46.28,24800.0,37.9076,37.9403,37.8585,37.8749,24800.0
2014-06-26 14:50:00,46.31,46.33,46.31,46.33,9800.0,37.8994,37.9158,37.8994,37.9158,9800.0
2014-06-26 14:55:00,46.34,46.34,46.3,46.31,21000.0,37.924,37.924,37.8912,37.8994,21000.0
2014-06-26 15:00:00,46.3,46.36,46.3,46.36,13400.0,37.8912,37.9403,37.8912,37.9403,13400.0
2014-06-26 15:05:00,46.36,46.45,46.36,46.44,23300.0,37.9403,38.014,37.9403,38.0058,23300.0
2014-06-26 15:10:00,46.45,46.45,46.39,46.4,25800.0,38.014,38.014,37.9649,37.9731,25800.0
2014-06-26 15:15:00,46.4,46.4,46.36,46.36,17900.0,37.9731,37.9731,37.9403,37.9403,17900.0
2014-06-26 15:20:00,46.36,46.4,46.35,46.39,25700.0,37.9403,37.9731,37.9322,37.9649,25700.0
2014-06-26 15:25:00,46.39,46.39,46.38,46.39,13200.0,37.9649,37.9649,37.9567,37.9649,13200.0
2014-06-26 15:30:00,46.38,46.38,46.33,46.34,40200.0,37.9567,37.9567,37.9158,37.924,40200.0
2014-06-26 15:35:00,46.35,46.36,46.31,46.33,48000.0,37.9322,37.9403,37.8994,37.9158,48000.0
2014-06-26 15:40:00,46.33,46.34,46.31,46.34,35500.0,37.9158,37.924,37.8994,37.924,35500.0
2014-06-26 15:45:00,46.34,46.35,46.3,46.32,66900.0,37.924,37.9322,37.8912,37.9076,66900.0
2014-06-26 15:50:00,46.32,46.4,46.32,46.37,88800.0,37.9076,37.9731,37.9076,37.9485,88800.0
2014-06-26 15:55:00,46.37,46.37,46.3,46.36,125600.0,37.9485,37.9485,37.8912,37.9403,125600.0
2014-06-27 09:30:00,46.16,46.33,45.85,45.85,74700.0,37.7767,37.9158,37.523,37.523,74700.0
2014-06-27 09:35:00,45.85,46.19,45.85,46.19,22300.0,37.523,37.8012,37.523,37.8012,22300.0
2014-06-27 09:40:00,46.19,46.22,46.05,46.07,21600.0,37.8012,37.8258,37.6866,37.703,21600.0
2014-06-27 09:45:00,46.1,46.1,45.91,45.91,47400.0,37.7276,37.7276,37.5721,37.5721,47400.0
2014-06-27 09:50:00,45.91,46.0,45.87,45.87,58100.0,37.5721,37.6457,37.5393,37.5393,58100.0
2014-06-27 09:55:00,45.87,45.93,45.76,45.89,42400.0,37.5393,37.5884,37.4493,37.5557,42400.0
2014-06-27 10:00:00,45.9,46.01,45.89,45.97,22000.0,37.5639,37.6539,37.5557,37.6212,22000.0
2014-06-27 10:05:00,45.96,46.0,45.88,45.89,64500.0,37.613,37.6457,37.5475,37.5557,64500.0
2014-06-27 10:10:00,45.89,45.95,45.82,45.86,56400.0,37.5557,37.6048,37.4984,37.5311,56400.0
2014-06-27 10:15:00,45.85,45.92,45.8,45.91,37000.0,37.523,37.5802,37.482,37.5721,37000.0
2014-06-27 10:20:00,45.91,46.05,45.91,45.95,23500.0,37.5721,37.6866,37.5721,37.6048,23500.0
2014-06-27 10:25:00,45.98,46.03,45.97,46.03,9000.0,37.6293,37.6703,37.6212,37.6703,9000.0
2014-06-27 10:30:00,46.04,46.08,46.0,46.05,36400.0,37.6785,37.7112,37.6457,37.6866,36400.0
2014-06-27 10:35:00,46.03,46.04,45.97,45.97,10000.0,37.6703,37.6785,37.6212,37.6212,10000.0
2014-06-27 10:40:00,46.0,46.07,46.0,46.05,12400.0,37.6457,37.703,37.6457,37.6866,12400.0
2014-06-27 10:45:00,46.06,46.09,46.01,46.03,13900.0,37.6948,37.7194,37.6539,37.6703,13900.0
2014-06-27 10:50:00,46.04,46.07,46.0,46.01,12300.0,37.6785,37.703,37.6457,37.6539,12300.0
2014-06-27 10:55:00,46.02,46.14,46.01,46.13,19700.0,37.6621,37.7603,37.6539,37.7521,19700.0
2014-06-27 11:00:00,46.14,46.19,46.14,46.17,14300.0,37.7603,37.8012,37.7603,37.7848,14300.0
2014-06-27 11:05:00,46.19,46.2,46.1,46.11,17400.0,37.8012,37.8094,37.7276,37.7357,17400.0
2014-06-27 11:10:00,46.13,46.16,46.06,46.13,21900.0,37.7521,37.7767,37.6948,37.7521,21900.0
2014-06-27 11:15:00,46.14,46.16,46.07,46.07,16800.0,37.7603,37.7767,37.703,37.703,16800.0
2014-06-27 11:20:00,46.06,46.22,46.04,46.14,15300.0,37.6948,37.8258,37.6785,37.7603,15300.0
2014-06-27 11:25:00,46.12,46.17,46.11,46.17,4800.0,37.7439,37.7848,37.7357,37.7848,4800.0
2014-06-27 11:30:00,46.17,46.18,46.06,46.11,56200.0,37.7848,37.793,37.6948,37.7357,56200.0
2014-06-27 11:35:00,46.11,46.11,46.07,46.08,7900.0,37.7357,37.7357,37.703,37.7112,7900.0
2014-06-27 11:40:00,46.08,46.08,46.04,46.04,13600.0,37.7112,37.7112,37.6785,37.6785,13600.0
2014-06-27 11:45:00,46.05,46.13,46.05,46.07,47900.0,37.6866,37.7521,37.6866,37.703,47900.0
2014-06-27 11:50:00,46.06,46.07,46.01,46.04,20600.0,37.6948,37.703,37.6539,37.6785,20600.0
2014-06-27 11:55:00,46.04,46.04,45.96,45.98,8500.0,37.6785,37.6785,37.613,37.6293,8500.0
2014-06-27 12:00:00,45.98,46.02,45.96,46.02,15300.0,37.6293,37.6621,37.613,37.6621,15300.0
2014-06-27 12:05:00,46.01,46.04,45.99,46.0,10800.0,37.6539,37.6785,37.6375,37.6457,10800.0
2014-06-27 12:10:00,45.99,46.03,45.97,45.98,39600.0,37.6375,37.6703,37.6212,37.6293,39600.0
2014-06-27 12:15:00,45.96,46.01,45.95,46.0,11700.0,37.613,37.6539,37.6048,37.6457,11700.0
2014-06-27 12:20:00,46.0,46.05,45.99,46.0,33000.0,37.6457,37.6866,37.6375,37.6457,33000.0
2014-06-27 12:25:00,46.0,46.03,45.97,45.98,19100.0,37.6457,37.6703,37.6212,37.6293,19100.0
2014-06-27 12:30:00,45.98,46.01,45.97,46.01,15600.0,37.6293,37.6539,37.6212,37.6539,15600.0
2014-06-27 12:35:00,46.01,46.05,45.99,46.0,23000.0,37.6539,37.6866,37.6375,37.6457,23000.0
2014-06-27 12:40:00,46.0,46.01,45.96,45.99,16500.0,37.6457,37.6539,37.613,37.6375,16500.0
2014-06-27 12:45:00,46.0,46.09,46.0,46.09,13600.0,37.6457,37.7194,37.6457,37.7194,13600.0
2014-06-27 12:50:00,46.09,46.17,46.09,46.15,43900.0,37.7194,37.7848,37.7194,37.7685,43900.0
2014-06-27 12:55:00,46.14,46.15,46.06,46.13,14000.0,37.7603,37.7685,37.6948,37.7521,14000.0
2014-06-27 13:00:00,46.13,46.13,46.06,46.06,16700.0,37.7521,37.7521,37.6948,37.6948,16700.0
2014-06-27 13:05:00,46.06,46.06,45.99,46.0,8600.0,37.6948,37.6948,37.6375,37.6457,8600.0
2014-06-27 13:10:00,46.0,46.01,45.98,45.98,17100.0,37.6457,37.6539,37.6293,37.6293,17100.0
2014-06-27 13:15:00,45.98,45.98,45.9,45.92,27700.0,37.6293,37.6293,37.5639,37.5802,27700.0
2014-06-27 13:20:00,45.91,45.93,45.86,45.9,29800.0,37.5721,37.5884,37.5311,37.5639,29800.0
2014-06-27 13:25:00,45.9,45.9,45.86,45.86,14800.0,37.5639,37.5639,37.5311,37.5311,14800.0
2014-06-27 13:30:00,45.86,45.91,45.84,45.9,25500.0,37.5311,37.5721,37.5148,37.5639,25500.0
2014-06-27 13:35:00,45.91,45.95,45.9,45.95,15300.0,37.5721,37.6048,37.5639,37.6048,15300.0
2014-06-27 13:40:00,45.96,46.0,45.93,45.97,19400.0,37.613,37.6457,37.5884,37.6212,19400.0
2014-06-27 13:45:00,45.97,45.97,45.91,45.92,15200.0,37.6212,37.6212,37.5721,37.5802,15200.0
2014-06-27 13:50:00,45.91,45.91,45.9,45.91,8800.0,37.5721,37.5721,37.5639,37.5721,8800.0
2014-06-27 13:55:00,45.91,45.91,45.88,45.91,38200.0,37.5721,37.5721,37.5475,37.5721,38200.0
2014-06-27 14:00:00,45.91,45.97,45.9,45.97,26000.0,37.5721,37.6212,37.5639,37.6212,26000.0
2014-06-27 14:05:00,45.98,46.0,45.97,45.98,12200.0,37.6293,37.6457,37.6212,37.6293,12200.0
2014-06-27 14:10:00,45.99,46.0,45.96,45.96,26900.0,37.6375,37.6457,37.613,37.613,26900.0
2014-06-27 14:15:00,45.96,45.96,45.91,45.93,13500.0,37.613,37.613,37.5721,37.5884,13500.0
2014-06-27 14:20:00,45.93,46.01,45.93,45.97,33900.0,37.5884,37.6539,37.5884,37.6212,33900.0
2014-06-27 14:25:00,45.98,45.99,45.94,45.94,11500.0,37.6293,37.6375,37.5966,37.5966,11500.0
2014-06-27 14:30:00,45.94,46.0,45.94,46.0,19300.0,37.5966,37.6457,37.5966,37.6457,19300.0
2014-06-27 14:35:00,46.0,46.05,45.99,46.0,24600.0,37.6457,37.6866,37.6375,37.6457,24600.0
2014-06-27 14:40:00,45.99,45.99,45.95,45.95,13200.0,37.6375,37.6375,37.6048,37.6048,13200.0
2014-06-27 14:45:00,45.96,46.0,45.96,45.99,14900.0,37.613,37.6457,37.613,37.6375,14900.0
2014-06-27 14:50:00,45.98,46.0,45.93,45.95,14400.0,37.6293,37.6457,37.5884,37.6048,14400.0
2014-06-27 14:55:00,45.94,45.94,45.91,45.91,15400.0,37.5966,37.5966,37.5721,37.5721,15400.0
2014-06-27 15:00:00,45.92,45.97,45.92,45.95,17400.0,37.5802,37.6212,37.5802,37.6048,17400.0
2014-06-27 15:05:00,45.96,46.0,45.94,45.98,17000.0,37.613,37.6457,37.5966,37.6293,17000.0
2014-06-27 15:10:00,45.98,46.0,45.94,46.0,34300.0,37.6293,37.6457,37.5966,37.6457,34300.0
2014-06-27 15:15:00,46.0,46.0,45.93,45.96,27400.0,37.6457,37.6457,37.5884,37.613,27400.0
2014-06-27 15:20:00,45.96,46.0,45.94,45.96,48500.0,37.613,37.6457,37.5966,37.613,48500.0
2014-06-27 15:25:00,45.96,45.96,45.93,45.94,34100.0,37.613,37.613,37.5884,37.5966,34100.0
2014-06-27 15:30:00,45.93,45.95,45.91,45.94,49300.0,37.5884,37.6048,37.5721,37.5966,49300.0
2014-06-27 15:35:00,45.94,45.94,45.89,45.91,32600.0,37.5966,37.5966,37.5557,37.5721,32600.0
2014-06-27 15:40:00,45.91,45.94,45.9,45.94,41200.0,37.5721,37.5966,37.5639,37.5966,41200.0
2014-06-27 15:45:00,45.94,45.94,45.89,45.93,69400.0,37.5966,37.5966,37.5557,37.5884,69400.0
2014-06-27 15:50:00,45.94,46.1,45.93,45.99,374300.0,37.5966,37.7276,37.5884,37.6375,374300.0
2014-06-27 15:55:00,45.99,46.07,45.98,46.06,336200.0,37.6375,37.703,37.6293,37.6948,336200.0
2014-06-30 09:30:00,46.29,46.54,46.29,46.41,73600.0,37.883,38.0876,37.883,37.9813,73600.0
2014-06-30 09:35:00,46.39,46.68,46.39,46.67,20300.0,37.9649,38.2022,37.9649,38.194,20300.0
2014-06-30 09:40:00,46.65,46.66,46.41,46.45,28300.0,38.1777,38.1858,37.9813,38.014,28300.0
2014-06-30 09:45:00,46.44,46.47,46.36,46.36,25800.0,38.0058,38.0304,37.9403,37.9403,25800.0
2014-06-30 09:50:00,46.35,46.44,46.34,46.41,48500.0,37.9322,38.0058,37.924,37.9813,48500.0
2014-06-30 09:55:00,46.42,46.47,46.39,46.45,31800.0,37.9894,38.0304,37.9649,38.014,31800.0
2014-06-30 10:00:00,46.45,46.71,46.45,46.71,41400.0,38.014,38.2268,38.014,38.2268,41400.0
2014-06-30 10:05:00,46.71,46.71,46.62,46.64,24400.0,38.2268,38.2268,38.1531,38.1695,24400.0
2014-06-30 10:10:00,46.65,46.72,46.62,46.72,35800.0,38.1777,38.235,38.1531,38.235,35800.0
2014-06-30 10:15:00,46.73,46.8,46.73,46.78,18600.0,38.2431,38.3004,38.2431,38.2841,18600.0
2014-06-30 10:20:00,46.78,46.79,46.69,46.7,25700.0,38.2841,38.2922,38.2104,38.2186,25700.0
2014-06-30 10:25:00,46.73,46.79,46.69,46.79,55200.0,38.2431,38.2922,38.2104,38.2922,55200.0
2014-06-30 10:30:00,46.79,46.79,46.68,46.68,40300.0,38.2922,38.2922,38.2022,38.2022,40300.0
2014-06-30 10:35:00,46.68,46.77,46.67,46.77,45600.0,38.2022,38.2759,38.194,38.2759,45600.0
2014-06-30 10:40:00,46.77,46.8,46.76,46.77,23500.0,38.2759,38.3004,38.2677,38.2759,23500.0
2014-06-30 10:45:00,46.77,46.78,46.75,46.75,14100.0,38.2759,38.2841,38.2595,38.2595,14100.0
2014-06-30 10:50:00,46.75,46.8,46.71,46.8,77700.0,38.2595,38.3004,38.2268,38.3004,77700.0
2014-06-30 10:55:00,46.8,46.8,46.73,46.79,37900.0,38.3004,38.3004,38.2431,38.2922,37900.0
2014-06-30 11:00:00,46.79,46.86,46.74,46.75,31300.0,38.2922,38.3495,38.2513,38.2595,31300.0
2014-06-30 11:05:00,46.75,46.83,46.74,46.83,33000.0,38.2595,38.325,38.2513,38.325,33000.0
2014-06-30 11:10:00,46.83,46.83,46.76,46.8,29800.0,38.325,38.325,38.2677,38.3004,29800.0
2014-06-30 11:15:00,46.79,46.88,46.79,46.88,25500.0,38.2922,38.3659,38.2922,38.3659,25500.0
2014-06-30 11:20:00,46.89,46.91,46.87,46.87,16900.0,38.3741,38.3904,38.3577,38.3577,16900.0
2014-06-30 11:25:00,46.87,47.01,46.87,47.01,43500.0,38.3577,38.4723,38.3577,38.4723,43500.0
2014-06-30 11:30:00,47.02,47.05,46.95,46.99,32900.0,38.4805,38.505,38.4232,38.4559,32900.0
2014-06-30 11:35:00,46.98,47.0,46.97,46.97,17200.0,38.4477,38.4641,38.4395,38.4395,17200.0
2014-06-30 11:40:00,46.97,47.0,46.96,46.99,24400.0,38.4395,38.4641,38.4314,38.4559,24400.0
2014-06-30 11:45:00,46.99,47.0,46.9,46.9,30400.0,38.4559,38.4641,38.3823,38.3823,30400.0
2014-06-30 11:50:00,46.89,46.93,46.88,46.92,16000.0,38.3741,38.4068,38.3659,38.3986,16000.0
2014-06-30 11:55:00,46.91,46.91,46.84,46.86,13800.0,38.3904,38.3904,38.3332,38.3495,13800.0
2014-06-30 12:00:00,46.86,46.86,46.78,46.8,28200.0,38.3495,38.3495,38.2841,38.3004,28200.0
2014-06-30 12:05:00,46.8,46.8,46.66,46.7,27500.0,38.3004,38.3004,38.1858,38.2186,27500.0
2014-06-30 12:10:00,46.71,46.81,46.71,46.75,42100.0,38.2268,38.3086,38.2268,38.2595,42100.0
2014-06-30 12:15:00,46.75,46.78,46.73,46.74,22000.0,38.2595,38.2841,38.2431,38.2513,22000.0
2014-06-30 12:20:00,46.74,46.74,46.67,46.7,16000.0,38.2513,38.2513,38.194,38.2186,16000.0
2014-06-30 12:25:00,46.7,46.72,46.65,46.65,39100.0,38.2186,38.235,38.1777,38.1777,39100.0
2014-06-30 12:30:00,46.66,46.72,46.61,46.72,15500.0,38.1858,38.235,38.1449,38.235,15500.0
2014-06-30 12:35:00,46.72,46.83,46.72,46.83,16400.0,38.235,38.325,38.235,38.325,16400.0
2014-06-30 12:40:00,46.82,46.87,46.81,46.86,9700.0,38.3168,38.3577,38.3086,38.3495,9700.0
2014-06-30 12:45:00,46.87,46.88,46.82,46.84,15200.0,38.3577,38.3659,38.3168,38.3332,15200.0
2014-06-30 12:50:00,46.84,46.84,46.79,46.82,36400.0,38.3332,38.3332,38.2922,38.3168,36400.0
2014-06-30 12:55:00,46.81,46.81,46.79,46.8,8900.0,38.3086,38.3086,38.2922,38.3004,8900.0
2014-06-30 13:00:00,46.81,46.81,46.8,46.8,11900.0,38.3086,38.3086,38.3004,38.3004,11900.0
2014-06-30 13:05:00,46.81,46.81,46.76,46.79,13500.0,38.3086,38.3086,38.2677,38.2922,13500.0
2014-06-30 13:10:00,46.79,46.8,46.75,46.8,13600.0,38.2922,38.3004,38.2595,38.3004,13600.0
2014-06-30 13:15:00,46.8,46.86,46.8,46.84,19800.0,38.3004,38.3495,38.3004,38.3332,19800.0
2014-06-30 13:20:00,46.85,46.85,46.78,46.8,57900.0,38.3413,38.3413,38.2841,38.3004,57900.0
2014-06-30 13:25:00,46.81,46.82,46.78,46.8,46800.0,38.3086,38.3168,38.2841,38.3004,46800.0
2014-06-30 13:30:00,46.79,46.81,46.78,46.8,25500.0,38.2922,38.3086,38.2841,38.3004,25500.0
2014-06-30 13:35:00,46.81,46.82,46.79,46.79,11500.0,38.3086,38.3168,38.2922,38.2922,11500.0
2014-06-30 13:40:00,46.79,46.83,46.79,46.82,18600.0,38.2922,38.325,38.2922,38.3168,18600.0
2014-06-30 13:45:00,46.82,46.84,46.82,46.83,15000.0,38.3168,38.3332,38.3168,38.325,15000.0
2014-06-30 13:50:00,46.82,46.84,46.81,46.81,17500.0,38.3168,38.3332,38.3086,38.3086,17500.0
2014-06-30 13:55:00,46.8,46.81,46.75,46.75,59300.0,38.3004,38.3086,38.2595,38.2595,59300.0
2014-06-30 14:00:00,46.76,46.76,46.64,46.66,58500.0,38.2677,38.2677,38.1695,38.1858,58500.0
2014-06-30 14:05:00,46.66,46.75,46.65,46.75,15100.0,38.1858,38.2595,38.1777,38.2595,15100.0
2014-06-30 14:10:00,46.75,46.81,46.74,46.8,20400.0,38.2595,38.3086,38.2513,38.3004,20400.0
2014-06-30 14:15:00,46.79,46.89,46.79,46.89,32100.0,38.2922,38.3741,38.2922,38.3741,32100.0
2014-06-30 14:20:00,46.88,46.92,46.88,46.92,41400.0,38.3659,38.3986,38.3659,38.3986,41400.0
2014-06-30 14:25:00,46.92,46.93,46.91,46.93,19200.0,38.3986,38.4068,38.3904,38.4068,19200.0
2014-06-30 14:30:00,46.92,46.96,46.92,46.95,27200.0,38.3986,38.4314,38.3986,38.4232,27200.0
2014-06-30 14:35:00,46.96,46.96,46.95,46.95,14400.0,38.4314,38.4314,38.4232,38.4232,14400.0
2014-06-30 14:40:00,46.96,46.96,46.92,46.93,33900.0,38.4314,38.4314,38.3986,38.4068,33900.0
2014-06-30 14:45:00,46.93,46.94,46.91,46.93,27600.0,38.4068,38.415,38.3904,38.4068,27600.0
2014-06-30 14:50:00,46.93,46.93,46.88,46.89,20600.0,38.4068,38.4068,38.3659,38.3741,20600.0
2014-06-30 14:55:00,46.89,46.91,46.83,46.83,34600.0,38.3741,38.3904,38.325,38.325,34600.0
2014-06-30 15:00:00,46.82,46.82,46.7,46.72,31400.0,38.3168,38.3168,38.2186,38.235,31400.0
2014-06-30 15:05:00,46.73,46.77,46.72,46.77,23100.0,38.2431,38.2759,38.235,38.2759,23100.0
2014-06-30 15:10:00,46.77,46.8,46.74,46.8,39800.0,38.2759,38.3004,38.2513,38.3004,39800.0
2014-06-30 15:15:00,46.8,46.82,46.76,46.82,37100.0,38.3004,38.3168,38.2677,38.3168,37100.0
2014-06-30 15:20:00,46.82,46.88,46.79,46.87,56100.0,38.3168,38.3659,38.2922,38.3577,56100.0
2014-06-30 15:25:00,46.87,46.92,46.86,46.91,26000.0,38.3577,38.3986,38.3495,38.3904,26000.0
2014-06-30 15:30:00,46.92,46.92,46.91,46.91,21700.0,38.3986,38.3986,38.3904,38.3904,21700.0
2014-06-30 15:35:00,46.91,46.91,46.86,46.86,28300.0,38.3904,38.3904,38.3495,38.3495,28300.0
2014-06-30 15:40:00,46.86,46.89,46.85,46.88,21200.0,38.3495,38.3741,38.3413,38.3659,21200.0
2014-06-30 15:45:00,46.88,46.91,46.84,46.91,75800.0,38.3659,38.3904,38.3332,38.3904,75800.0
2014-06-30 15:50:00,46.91,46.94,46.89,46.9,118200.0,38.3904,38.415,38.3741,38.3823,118200.0
2014-06-30 15:55:00,46.9,46.98,46.89,46.96,167200.0,38.3823,38.4477,38.3741,38.4314,167200.0
2014-07-01 09:30:00,47.27,47.79,47.26,47.64,151100.0,38.6851,39.1106,38.6769,38.9879,151100.0
2014-07-01 09:35:00,47.65,47.7,47.46,47.54,57300.0,38.9961,39.037,38.8406,38.906,57300.0
2014-07-01 09:40:00,47.53,47.7,47.53,47.69,43400.0,38.8978,39.037,38.8978,39.0288,43400.0
2014-07-01 09:45:00,47.67,47.95,47.67,47.89,73100.0,39.0124,39.2416,39.0124,39.1925,73100.0
2014-07-01 09:50:00,47.89,47.93,47.77,47.86,57900.0,39.1925,39.2252,39.0943,39.1679,57900.0
2014-07-01 09:55:00,47.87,48.06,47.86,47.98,87800.0,39.1761,39.3316,39.1679,39.2661,87800.0
2014-07-01 10:00:00,47.97,48.12,47.95,48.0,99700.0,39.2579,39.3807,39.2416,39.2825,99700.0
2014-07-01 10:05:00,47.98,48.06,47.9,47.93,52300.0,39.2661,39.3316,39.2006,39.2252,52300.0
2014-07-01 10:10:00,47.92,48.01,47.92,48.0,42600.0,39.217,39.2907,39.217,39.2825,42600.0
2014-07-01 10:15:00,48.01,48.28,48.01,48.16,65600.0,39.2907,39.5116,39.2907,39.4134,65600.0
2014-07-01 10:20:00,48.15,48.19,48.04,48.04,61700.0,39.4052,39.438,39.3152,39.3152,61700.0
2014-07-01 10:25:00,48.04,48.04,47.95,47.97,53700.0,39.3152,39.3152,39.2416,39.2579,53700.0
2014-07-01 10:30:00,47.98,48.05,47.97,48.03,44900.0,39.2661,39.3234,39.2579,39.307,44900.0
2014-07-01 10:35:00,48.02,48.05,48.01,48.02,26600.0,39.2989,39.3234,39.2907,39.2989,26600.0
2014-07-01 10:40:00,48.01,48.01,47.8,47.86,46700.0,39.2907,39.2907,39.1188,39.1679,46700.0
2014-07-01 10:45:00,47.85,47.9,47.82,47.88,33600.0,39.1597,39.2006,39.1352,39.1843,33600.0
2014-07-01 10:50:00,47.89,47.92,47.83,47.9,26500.0,39.1925,39.217,39.1434,39.2006,26500.0
2014-07-01 10:55:00,47.9,48.04,47.85,47.88,73600.0,39.2006,39.3152,39.1597,39.1843,73600.0
2014-07-01 11:00:00,47.87,47.95,47.87,47.93,37100.0,39.1761,39.2416,39.1761,39.2252,37100.0
2014-07-01 11:05:00,47.93,47.98,47.89,47.92,35400.0,39.2252,39.2661,39.1925,39.217,35400.0
2014-07-01 11:10:00,47.9,47.92,47.81,47.9,35600.0,39.2006,39.217,39.127,39.2006,35600.0
2014-07-01 11:15:00,47.9,47.91,47.87,47.88,19200.0,39.2006,39.2088,39.1761,39.1843,19200.0
2014-07-01 11:20:00,47.87,47.94,47.85,47.94,22600.0,39.1761,39.2334,39.1597,39.2334,22600.0
2014-07-01 11:25:00,47.94,47.95,47.88,47.94,44700.0,39.2334,39.2416,39.1843,39.2334,44700.0
2014-07-01 11:30:00,47.94,47.95,47.87,47.94,20600.0,39.2334,39.2416,39.1761,39.2334,20600.0
2014-07-01 11:35:00,47.94,47.94,47.88,47.93,21000.0,39.2334,39.2334,39.1843,39.2252,21000.0
2014-07-01 11:40:00,47.93,47.93,47.86,47.88,13400.0,39.2252,39.2252,39.1679,39.1843,13400.0
2014-07-01 11:45:00,47.87,47.9,47.86,47.87,20300.0,39.1761,39.2006,39.1679,39.1761,20300.0
2014-07-01 11:50:00,47.88,47.9,47.83,47.87,16700.0,39.1843,39.2006,39.1434,39.1761,16700.0
2014-07-01 11:55:00,47.86,47.91,47.85,47.91,15900.0,39.1679,39.2088,39.1597,39.2088,15900.0
2014-07-01 12:00:00,47.91,47.98,47.9,47.91,28000.0,39.2088,39.2661,39.2006,39.2088,28000.0
2014-07-01 12:05:00,47.9,47.92,47.85,47.88,20800.0,39.2006,39.217,39.1597,39.1843,20800.0
2014-07-01 12:10:00,47.88,47.9,47.8,47.88,17800.0,39.1843,39.2006,39.1188,39.1843,17800.0
2014-07-01 12:15:00,47.9,47.95,47.87,47.87,13700.0,39.2006,39.2416,39.1761,39.1761,13700.0
2014-07-01 12:20:00,47.87,47.98,47.87,47.96,17000.0,39.1761,39.2661,39.1761,39.2498,17000.0
2014-07-01 12:25:00,47.96,48.0,47.93,47.96,11500.0,39.2498,39.2825,39.2252,39.2498,11500.0
2014-07-01 12:30:00,47.97,48.05,47.97,48.05,33000.0,39.2579,39.3234,39.2579,39.3234,33000.0
2014-07-01 12:35:00,48.04,48.07,47.99,48.05,29000.0,39.3152,39.3398,39.2743,39.3234,29000.0
2014-07-01 12:40:00,48.05,48.09,48.01,48.08,18500.0,39.3234,39.3561,39.2907,39.348,18500.0
2014-07-01 12:45:00,48.08,48.1,47.99,48.07,46200.0,39.348,39.3643,39.2743,39.3398,46200.0
2014-07-01 12:50:00,48.07,48.13,48.07,48.09,18400.0,39.3398,39.3889,39.3398,39.3561,18400.0
2014-07-01 12:55:00,48.08,48.19,48.08,48.17,28600.0,39.348,39.438,39.348,39.4216,28600.0
2014-07-01 13:00:00,48.17,48.17,48.01,48.05,40000.0,39.4216,39.4216,39.2907,39.3234,40000.0
2014-07-01 13:05:00,48.05,48.12,47.99,48.11,22400.0,39.3234,39.3807,39.2743,39.3725,22400.0
2014-07-01 13:10:00,48.11,48.11,48.0,48.01,26200.0,39.3725,39.3725,39.2825,39.2907,26200.0
2014-07-01 13:15:00,48.01,48.02,47.95,48.02,19100.0,39.2907,39.2989,39.2416,39.2989,19100.0
2014-07-01 13:20:00,48.02,48.03,47.95,47.95,20600.0,39.2989,39.307,39.2416,39.2416,20600.0
2014-07-01 13:25:00,47.95,47.96,47.92,47.93,15600.0,39.2416,39.2498,39.217,39.2252,15600.0
2014-07-01 13:30:00,47.93,47.98,47.93,47.97,37600.0,39.2252,39.2661,39.2252,39.2579,37600.0
2014-07-01 13:35:00,47.97,47.97,47.92,47.94,14700.0,39.2579,39.2579,39.217,39.2334,14700.0
2014-07-01 13:40:00,47.95,47.95,47.84,47.9,19900.0,39.2416,39.2416,39.1515,39.2006,19900.0
2014-07-01 13:45:00,47.9,48.0,47.9,48.0,23100.0,39.2006,39.2825,39.2006,39.2825,23100.0
2014-07-01 13:50:00,47.99,48.0,47.95,47.96,15900.0,39.2743,39.2825,39.2416,39.2498,15900.0
2014-07-01 13:55:00,47.96,47.99,47.93,47.95,66800.0,39.2498,39.2743,39.2252,39.2416,66800.0
2014-07-01 14:00:00,47.95,47.97,47.92,47.93,132900.0,39.2416,39.2579,39.217,39.2252,132900.0
2014-07-01 14:05:00,47.92,47.97,47.85,47.86,54600.0,39.217,39.2579,39.1597,39.1679,54600.0
2014-07-01 14:10:00,47.86,47.93,47.86,47.93,33400.0,39.1679,39.2252,39.1679,39.2252,33400.0
2014-07-01 14:15:00,47.93,47.94,47.84,47.85,26100.0,39.2252,39.2334,39.1515,39.1597,26100.0
2014-07-01 14:20:00,47.84,47.84,47.8,47.8,22000.0,39.1515,39.1515,39.1188,39.1188,22000.0
2014-07-01 14:25:00,47.8,47.8,47.69,47.69,50000.0,39.1188,39.1188,39.0288,39.0288,50000.0
2014-07-01 14:30:00,47.69,47.69,47.59,47.66,34000.0,39.0288,39.0288,38.9469,39.0042,34000.0
2014-07-01 14:35:00,47.66,47.8,47.66,47.8,13400.0,39.0042,39.1188,39.0042,39.1188,13400.0
2014-07-01 14:40:00,47.81,47.83,47.71,47.71,19300.0,39.127,39.1434,39.0452,39.0452,19300.0
2014-07-01 14:45:00,47.72,47.76,47.63,47.63,24200.0,39.0533,39.0861,38.9797,38.9797,24200.0
2014-07-01 14:50:00,47.63,47.66,47.58,47.58,13800.0,38.9797,39.0042,38.9388,38.9388,13800.0
2014-07-01 14:55:00,47.58,47.67,47.58,47.65,30100.0,38.9388,39.0124,38.9388,38.9961,30100.0
2014-07-01 15:00:00,47.66,47.66,47.59,47.61,30000.0,39.0042,39.0042,38.9469,38.9633,30000.0
2014-07-01 15:05:00,47.62,47.62,47.58,47.6,33600.0,38.9715,38.9715,38.9388,38.9551,33600.0
2014-07-01 15:10:00,47.6,47.6,47.5,47.5,43500.0,38.9551,38.9551,38.8733,38.8733,43500.0
2014-07-01 15:15:00,47.51,47.55,47.42,47.55,49400.0,38.8815,38.9142,38.8078,38.9142,49400.0
2014-07-01 15:20:00,47.54,47.54,47.48,47.52,43200.0,38.906,38.906,38.8569,38.8897,43200.0
2014-07-01 15:25:00,47.52,47.52,47.46,47.48,51800.0,38.8897,38.8897,38.8406,38.8569,51800.0
2014-07-01 15:30:00,47.49,47.62,47.48,47.62,31600.0,38.8651,38.9715,38.8569,38.9715,31600.0
2014-07-01 15:35:00,47.62,47.73,47.62,47.73,26700.0,38.9715,39.0615,38.9715,39.0615,26700.0
2014-07-01 15:40:00,47.73,47.73,47.67,47.72,34700.0,39.0615,39.0615,39.0124,39.0533,34700.0
2014-07-01 15:45:00,47.71,47.71,47.64,47.64,43200.0,39.0452,39.0452,38.9879,38.9879,43200.0
2014-07-01 15:50:00,47.66,47.74,47.66,47.7,112400.0,39.0042,39.0697,39.0042,39.037,112400.0
2014-07-01 15:55:00,47.71,47.75,47.68,47.72,193600.0,39.0452,39.0779,39.0206,39.0533,193600.0
2014-07-02 09:30:00,47.55,48.0,47.55,47.78,66900.0,38.9142,39.2825,38.9142,39.1024,66900.0
2014-07-02 09:35:00,47.83,47.88,47.74,47.76,59300.0,39.1434,39.1843,39.0697,39.0861,59300.0
2014-07-02 09:40:00,47.75,47.78,47.5,47.6,49100.0,39.0779,39.1024,38.8733,38.9551,49100.0
2014-07-02 09:45:00,47.6,47.61,47.4,47.45,32600.0,38.9551,38.9633,38.7915,38.8324,32600.0
2014-07-02 09:50:00,47.47,47.5,47.38,47.4,19600.0,38.8487,38.8733,38.7751,38.7915,19600.0
2014-07-02 09:55:00,47.4,47.49,47.39,47.41,22500.0,38.7915,38.8651,38.7833,38.7996,22500.0
2014-07-02 10:00:00,47.42,47.46,47.32,47.32,26700.0,38.8078,38.8406,38.726,38.726,26700.0
2014-07-02 10:05:00,47.34,47.35,47.23,47.28,26600.0,38.7424,38.7505,38.6523,38.6932,26600.0
2014-07-02 10:10:00,47.28,47.4,47.26,47.36,26400.0,38.6932,38.7915,38.6769,38.7587,26400.0
2014-07-02 10:15:00,47.4,47.44,47.31,47.44,87400.0,38.7915,38.8242,38.7178,38.8242,87400.0
2014-07-02 10:20:00,47.44,47.53,47.42,47.52,19200.0,38.8242,38.8978,38.8078,38.8897,19200.0
2014-07-02 10:25:00,47.52,47.59,47.52,47.57,18400.0,38.8897,38.9469,38.8897,38.9306,18400.0
2014-07-02 10:30:00,47.57,47.64,47.53,47.6,35000.0,38.9306,38.9879,38.8978,38.9551,35000.0
2014-07-02 10:35:00,47.61,47.72,47.61,47.7,16800.0,38.9633,39.0533,38.9633,39.037,16800.0
2014-07-02 10:40:00,47.71,47.84,47.71,47.81,20500.0,39.0452,39.1515,39.0452,39.127,20500.0
2014-07-02 10:45:00,47.8,47.84,47.76,47.77,14400.0,39.1188,39.1515,39.0861,39.0943,14400.0
2014-07-02 10:50:00,47.74,47.78,47.7,47.71,8100.0,39.0697,39.1024,39.037,39.0452,8100.0
2014-07-02 10:55:00,47.69,47.75,47.66,47.7,23200.0,39.0288,39.0779,39.0042,39.037,23200.0
2014-07-02 11:00:00,47.71,47.82,47.71,47.82,20500.0,39.0452,39.1352,39.0452,39.1352,20500.0
2014-07-02 11:05:00,47.81,47.81,47.69,47.69,28100.0,39.127,39.127,39.0288,39.0288,28100.0
2014-07-02 11:10:00,47.7,47.73,47.62,47.66,8500.0,39.037,39.0615,38.9715,39.0042,8500.0
2014-07-02 11:15:00,47.66,47.72,47.66,47.7,21300.0,39.0042,39.0533,39.0042,39.037,21300.0
2014-07-02 11:20:00,47.7,47.7,47.63,47.66,10100.0,39.037,39.037,38.9797,39.0042,10100.0
2014-07-02 11:25:00,47.69,47.73,47.69,47.71,8600.0,39.0288,39.0615,39.0288,39.0452,8600.0
2014-07-02 11:30:00,47.71,47.81,47.69,47.79,34200.0,39.0452,39.127,39.0288,39.1106,34200.0
2014-07-02 11:35:00,47.79,47.86,47.76,47.79,22900.0,39.1106,39.1679,39.0861,39.1106,22900.0
2014-07-02 11:40:00,47.79,47.84,47.78,47.81,17800.0,39.1106,39.1515,39.1024,39.127,17800.0
2014-07-02 11:45:00,47.82,47.83,47.8,47.8,7400.0,39.1352,39.1434,39.1188,39.1188,7400.0
2014-07-02 11:50:00,47.8,47.82,47.75,47.76,43500.0,39.1188,39.1352,39.0779,39.0861,43500.0
2014-07-02 11:55:00,47.78,47.78,47.69,47.7,10100.0,39.1024,39.1024,39.0288,39.037,10100.0
2014-07-02 12:00:00,47.7,47.75,47.69,47.75,32200.0,39.037,39.0779,39.0288,39.0779,32200.0
2014-07-02 12:05:00,47.75,47.76,47.73,47.76,9800.0,39.0779,39.0861,39.0615,39.0861,9800.0
2014-07-02 12:10:00,47.76,47.79,47.75,47.79,15600.0,39.0861,39.1106,39.0779,39.1106,15600.0
2014-07-02 12:15:00,47.78,47.81,47.76,47.76,21200.0,39.1024,39.127,39.0861,39.0861,21200.0
2014-07-02 12:20:00,47.76,47.77,47.74,47.77,8300.0,39.0861,39.0943,39.0697,39.0943,8300.0
2014-07-02 12:25:00,47.77,47.81,47.72,47.72,9300.0,39.0943,39.127,39.0533,39.0533,9300.0
2014-07-02 12:30:00,47.72,47.74,47.66,47.67,27700.0,39.0533,39.0697,39.0042,39.0124,27700.0
2014-07-02 12:35:00,47.66,47.66,47.63,47.63,13400.0,39.0042,39.0042,38.9797,38.9797,13400.0
2014-07-02 12:40:00,47.64,47.71,47.62,47.68,15400.0,38.9879,39.0452,38.9715,39.0206,15400.0
2014-07-02 12:45:00,47.69,47.72,47.64,47.72,10100.0,39.0288,39.0533,38.9879,39.0533,10100.0
2014-07-02 12:50:00,47.72,47.73,47.6,47.6,11200.0,39.0533,39.0615,38.9551,38.9551,11200.0
2014-07-02 12:55:00,47.59,47.72,47.57,47.72,26400.0,38.9469,39.0533,38.9306,39.0533,26400.0
2014-07-02 13:00:00,47.74,47.75,47.71,47.75,9000.0,39.0697,39.0779,39.0452,39.0779,9000.0
2014-07-02 13:05:00,47.75,47.75,47.66,47.68,8800.0,39.0779,39.0779,39.0042,39.0206,8800.0
2014-07-02 13:10:00,47.69,47.72,47.66,47.66,8100.0,39.0288,39.0533,39.0042,39.0042,8100.0
2014-07-02 13:15:00,47.66,47.66,47.61,47.61,4300.0,39.0042,39.0042,38.9633,38.9633,4300.0
2014-07-02 13:20:00,47.62,47.72,47.62,47.66,16200.0,38.9715,39.0533,38.9715,39.0042,16200.0
2014-07-02 13:25:00,47.67,47.73,47.67,47.73,7600.0,39.0124,39.0615,39.0124,39.0615,7600.0
2014-07-02 13:30:00,47.73,47.73,47.64,47.64,15500.0,39.0615,39.0615,38.9879,38.9879,15500.0
2014-07-02 13:35:00,47.64,47.64,47.57,47.58,8800.0,38.9879,38.9879,38.9306,38.9388,8800.0
2014-07-02 13:40:00,47.58,47.62,47.54,47.54,8600.0,38.9388,38.9715,38.906,38.906,8600.0
2014-07-02 13:45:00,47.55,47.57,47.54,47.55,7200.0,38.9142,38.9306,38.906,38.9142,7200.0
2014-07-02 13:50:00,47.55,47.57,47.53,47.53,11200.0,38.9142,38.9306,38.8978,38.8978,11200.0
2014-07-02 13:55:00,47.53,47.59,47.52,47.57,14200.0,38.8978,38.9469,38.8897,38.9306,14200.0
2014-07-02 14:00:00,47.57,47.57,47.5,47.52,10400.0,38.9306,38.9306,38.8733,38.8897,10400.0
2014-07-02 14:05:00,47.52,47.53,47.51,47.51,5700.0,38.8897,38.8978,38.8815,38.8815,5700.0
2014-07-02 14:10:00,47.51,47.55,47.48,47.48,17000.0,38.8815,38.9142,38.8569,38.8569,17000.0
2014-07-02 14:15:00,47.48,47.48,47.43,47.44,9200.0,38.8569,38.8569,38.816,38.8242,9200.0
2014-07-02 14:20:00,47.45,47.47,47.43,47.46,21400.0,38.8324,38.8487,38.816,38.8406,21400.0
2014-07-02 14:25:00,47.46,47.47,47.41,47.42,23800.0,38.8406,38.8487,38.7996,38.8078,23800.0
2014-07-02 14:30:00,47.42,47.48,47.4,47.48,15700.0,38.8078,38.8569,38.7915,38.8569,15700.0
2014-07-02 14:35:00,47.48,47.48,47.45,47.46,9500.0,38.8569,38.8569,38.8324,38.8406,9500.0
2014-07-02 14:40:00,47.46,47.5,47.46,47.5,10600.0,38.8406,38.8733,38.8406,38.8733,10600.0
2014-07-02 14:45:00,47.5,47.5,47.47,47.47,13600.0,38.8733,38.8733,38.8487,38.8487,13600.0
2014-07-02 14:50:00,47.48,47.5,47.42,47.46,20600.0,38.8569,38.8733,38.8078,38.8406,20600.0
2014-07-02 14:55:00,47.46,47.49,47.45,47.49,10300.0,38.8406,38.8651,38.8324,38.8651,10300.0
2014-07-02 15:00:00,47.5,47.55,47.49,47.5,13700.0,38.8733,38.9142,38.8651,38.8733,13700.0
2014-07-02 15:05:00,47.49,47.52,47.45,47.52,37300.0,38.8651,38.8897,38.8324,38.8897,37300.0
2014-07-02 15:10:00,47.53,47.58,47.51,47.58,36900.0,38.8978,38.9388,38.8815,38.9388,36900.0
2014-07-02 15:15:00,47.59,47.6,47.58,47.59,11600.0,38.9469,38.9551,38.9388,38.9469,11600.0
2014-07-02 15:20:00,47.58,47.59,47.54,47.55,9500.0,38.9388,38.9469,38.906,38.9142,9500.0
2014-07-02 15:25:00,47.54,47.63,47.54,47.62,19800.0,38.906,38.9797,38.906,38.9715,19800.0
2014-07-02 15:30:00,47.63,47.63,47.56,47.56,24200.0,38.9797,38.9797,38.9224,38.9224,24200.0
2014-07-02 15:35:00,47.55,47.55,47.49,47.49,24200.0,38.9142,38.9142,38.8651,38.8651,24200.0
2014-07-02 15:40:00,47.49,47.5,47.44,47.46,23300.0,38.8651,38.8733,38.8242,38.8406,23300.0
2014-07-02 15:45:00,47.47,47.54,47.45,47.54,39300.0,38.8487,38.906,38.8324,38.906,39300.0
2014-07-02 15:50:00,47.54,47.58,47.51,47.52,64500.0,38.906,38.9388,38.8815,38.8897,64500.0
2014-07-02 15:55:00,47.52,47.63,47.52,47.61,136200.0,38.8897,38.9797,38.8897,38.9633,136200.0
2014-07-03 09:30:00,47.9,48.1,47.8,48.01,82600.0,39.2006,39.3643,39.1188,39.2907,82600.0
2014-07-03 09:35:00,47.98,48.03,47.64,47.71,62000.0,39.2661,39.307,38.9879,39.0452,62000.0
2014-07-03 09:40:00,47.69,47.97,47.65,47.91,25800.0,39.0288,39.2579,38.9961,39.2088,25800.0
2014-07-03 09:45:00,47.89,47.9,47.67,47.67,20000.0,39.1925,39.2006,39.0124,39.0124,20000.0
2014-07-03 09:50:00,47.68,47.68,47.59,47.66,17200.0,39.0206,39.0206,38.9469,39.0042,17200.0
2014-07-03 09:55:00,47.65,47.67,47.61,47.65,19600.0,38.9961,39.0124,38.9633,38.9961,19600.0
2014-07-03 10:00:00,47.65,47.81,47.62,47.81,19500.0,38.9961,39.127,38.9715,39.127,19500.0
2014-07-03 10:05:00,47.83,47.85,47.74,47.74,16800.0,39.1434,39.1597,39.0697,39.0697,16800.0
2014-07-03 10:10:00,47.74,47.81,47.73,47.78,63600.0,39.0697,39.127,39.0615,39.1024,63600.0
2014-07-03 10:15:00,47.79,47.81,47.78,47.8,30800.0,39.1106,39.127,39.1024,39.1188,30800.0
2014-07-03 10:20:00,47.8,47.85,47.8,47.82,105200.0,39.1188,39.1597,39.1188,39.1352,105200.0
2014-07-03 10:25:00,47.8,47.84,47.77,47.83,28700.0,39.1188,39.1515,39.0943,39.1434,28700.0
2014-07-03 10:30:00,47.81,47.93,47.79,47.9,44100.0,39.127,39.2252,39.1106,39.2006,44100.0
2014-07-03 10:35:00,47.89,48.01,47.89,48.0,45000.0,39.1925,39.2907,39.1925,39.2825,45000.0
2014-07-03 10:40:00,47.99,48.16,47.99,48.14,75000.0,39.2743,39.4134,39.2743,39.3971,75000.0
2014-07-03 10:45:00,48.12,48.12,48.04,48.09,42100.0,39.3807,39.3807,39.3152,39.3561,42100.0
2014-07-03 10:50:00,48.08,48.16,48.08,48.16,12100.0,39.348,39.4134,39.348,39.4134,12100.0
2014-07-03 10:55:00,48.16,48.18,48.1,48.16,24500.0,39.4134,39.4298,39.3643,39.4134,24500.0
2014-07-03 11:00:00,48.16,48.18,48.14,48.15,19900.0,39.4134,39.4298,39.3971,39.4052,19900.0
2014-07-03 11:05:00,48.13,48.17,48.13,48.17,26200.0,39.3889,39.4216,39.3889,39.4216,26200.0
2014-07-03 11:10:00,48.17,48.18,48.13,48.13,18400.0,39.4216,39.4298,39.3889,39.3889,18400.0
2014-07-03 11:15:00,48.13,48.17,48.13,48.17,14200.0,39.3889,39.4216,39.3889,39.4216,14200.0
2014-07-03 11:20:00,48.16,48.17,48.12,48.12,17900.0,39.4134,39.4216,39.3807,39.3807,17900.0
2014-07-03 11:25:00,48.12,48.17,48.11,48.17,25700.0,39.3807,39.4216,39.3725,39.4216,25700.0
2014-07-03 11:30:00,48.17,48.18,48.14,48.15,17900.0,39.4216,39.4298,39.3971,39.4052,17900.0
2014-07-03 11:35:00,48.14,48.18,48.14,48.17,8500.0,39.3971,39.4298,39.3971,39.4216,8500.0
2014-07-03 11:40:00,48.17,48.17,48.04,48.04,17700.0,39.4216,39.4216,39.3152,39.3152,17700.0
2014-07-03 11:45:00,48.04,48.07,48.03,48.05,12700.0,39.3152,39.3398,39.307,39.3234,12700.0
2014-07-03 11:50:00,48.06,48.09,48.06,48.07,13900.0,39.3316,39.3561,39.3316,39.3398,13900.0
2014-07-03 11:55:00,48.07,48.1,48.07,48.1,7100.0,39.3398,39.3643,39.3398,39.3643,7100.0
2014-07-03 12:00:00,48.09,48.12,48.05,48.05,19500.0,39.3561,39.3807,39.3234,39.3234,19500.0
2014-07-03 12:05:00,48.05,48.13,48.04,48.13,13300.0,39.3234,39.3889,39.3152,39.3889,13300.0
2014-07-03 12:10:00,48.14,48.15,48.1,48.11,14000.0,39.3971,39.4052,39.3643,39.3725,14000.0
2014-07-03 12:15:00,48.11,48.14,48.09,48.14,13100.0,39.3725,39.3971,39.3561,39.3971,13100.0
2014-07-03 12:20:00,48.14,48.14,48.07,48.07,15400.0,39.3971,39.3971,39.3398,39.3398,15400.0
2014-07-03 12:25:00,48.07,48.15,48.07,48.14,24000.0,39.3398,39.4052,39.3398,39.3971,24000.0
2014-07-03 12:30:00,48.15,48.17,48.14,48.16,17000.0,39.4052,39.4216,39.3971,39.4134,17000.0
2014-07-03 12:35:00,48.15,48.21,48.15,48.21,24600.0,39.4052,39.4543,39.4052,39.4543,24600.0
2014-07-03 12:40:00,48.2,48.21,48.15,48.17,19900.0,39.4462,39.4543,39.4052,39.4216,19900.0
2014-07-03 12:45:00,48.17,48.18,48.15,48.17,29200.0,39.4216,39.4298,39.4052,39.4216,29200.0
2014-07-03 12:50:00,48.17,48.17,48.06,48.06,46600.0,39.4216,39.4216,39.3316,39.3316,46600.0
2014-07-03 12:55:00,48.06,48.1,48.0,48.1,63700.0,39.3316,39.3643,39.2825,39.3643,63700.0
2014-07-07 09:30:00,48.04,48.33,48.0,48.31,116100.0,39.3152,39.5526,39.2825,39.5362,116100.0
2014-07-07 09:35:00,48.32,48.59,48.17,48.54,81600.0,39.5444,39.7653,39.4216,39.7244,81600.0
2014-07-07 09:40:00,48.54,48.56,48.33,48.35,49800.0,39.7244,39.7408,39.5526,39.5689,49800.0
2014-07-07 09:45:00,48.34,48.41,48.22,48.24,48900.0,39.5607,39.618,39.4625,39.4789,48900.0
2014-07-07 09:50:00,48.25,48.25,48.17,48.17,29300.0,39.4871,39.4871,39.4216,39.4216,29300.0
2014-07-07 09:55:00,48.17,48.22,48.15,48.19,28700.0,39.4216,39.4625,39.4052,39.438,28700.0
2014-07-07 10:00:00,48.19,48.2,48.02,48.05,49600.0,39.438,39.4462,39.2989,39.3234,49600.0
2014-07-07 10:05:00,48.04,48.05,47.97,47.99,36900.0,39.3152,39.3234,39.2579,39.2743,36900.0
2014-07-07 10:10:00,47.99,48.01,47.96,47.97,24300.0,39.2743,39.2907,39.2498,39.2579,24300.0
2014-07-07 10:15:00,47.96,48.0,47.94,47.98,27800.0,39.2498,39.2825,39.2334,39.2661,27800.0
2014-07-07 10:20:00,47.98,48.0,47.95,47.96,18700.0,39.2661,39.2825,39.2416,39.2498,18700.0
2014-07-07 10:25:00,47.96,47.99,47.95,47.97,21300.0,39.2498,39.2743,39.2416,39.2579,21300.0
2014-07-07 10:30:00,47.98,47.98,47.88,47.88,33500.0,39.2661,39.2661,39.1843,39.1843,33500.0
2014-07-07 10:35:00,47.89,47.9,47.84,47.87,37900.0,39.1925,39.2006,39.1515,39.1761,37900.0
2014-07-07 10:40:00,47.88,47.88,47.85,47.85,21200.0,39.1843,39.1843,39.1597,39.1597,21200.0
2014-07-07 10:45:00,47.84,47.84,47.78,47.78,41600.0,39.1515,39.1515,39.1024,39.1024,41600.0
2014-07-07 10:50:00,47.78,47.79,47.65,47.66,71800.0,39.1024,39.1106,38.9961,39.0042,71800.0
2014-07-07 10:55:00,47.65,47.65,47.57,47.59,46700.0,38.9961,38.9961,38.9306,38.9469,46700.0
2014-07-07 11:00:00,47.59,47.59,47.45,47.45,59600.0,38.9469,38.9469,38.8324,38.8324,59600.0
2014-07-07 11:05:00,47.45,47.52,47.43,47.47,44200.0,38.8324,38.8897,38.816,38.8487,44200.0
2014-07-07 11:10:00,47.47,47.48,47.44,47.45,30600.0,38.8487,38.8569,38.8242,38.8324,30600.0
2014-07-07 11:15:00,47.45,47.61,47.45,47.61,36300.0,38.8324,38.9633,38.8324,38.9633,36300.0
2014-07-07 11:20:00,47.61,47.62,47.55,47.6,23100.0,38.9633,38.9715,38.9142,38.9551,23100.0
2014-07-07 11:25:00,47.62,47.64,47.57,47.57,11500.0,38.9715,38.9879,38.9306,38.9306,11500.0
2014-07-07 11:30:00,47.57,47.67,47.56,47.64,53600.0,38.9306,39.0124,38.9224,38.9879,53600.0
2014-07-07 11:35:00,47.66,47.71,47.66,47.68,13100.0,39.0042,39.0452,39.0042,39.0206,13100.0
2014-07-07 11:40:00,47.68,47.69,47.64,47.65,13300.0,39.0206,39.0288,38.9879,38.9961,13300.0
2014-07-07 11:45:00,47.64,47.64,47.59,47.6,14500.0,38.9879,38.9879,38.9469,38.9551,14500.0
2014-07-07 11:50:00,47.59,47.66,47.58,47.6,17800.0,38.9469,39.0042,38.9388,38.9551,17800.0
2014-07-07 11:55:00,47.59,47.65,47.59,47.63,17200.0,38.9469,38.9961,38.9469,38.9797,17200.0
2014-07-07 12:00:00,47.63,47.68,47.63,47.65,14000.0,38.9797,39.0206,38.9797,38.9961,14000.0
2014-07-07 12:05:00,47.66,47.67,47.64,47.67,11600.0,39.0042,39.0124,38.9879,39.0124,11600.0
2014-07-07 12:10:00,47.67,47.7,47.63,47.7,17300.0,39.0124,39.037,38.9797,39.037,17300.0
2014-07-07 12:15:00,47.69,47.79,47.68,47.79,13400.0,39.0288,39.1106,39.0206,39.1106,13400.0
2014-07-07 12:20:00,47.78,47.84,47.78,47.81,14200.0,39.1024,39.1515,39.1024,39.127,14200.0
2014-07-07 12:25:00,47.81,47.83,47.8,47.83,16900.0,39.127,39.1434,39.1188,39.1434,16900.0
2014-07-07 12:30:00,47.83,47.87,47.81,47.87,14400.0,39.1434,39.1761,39.127,39.1761,14400.0
2014-07-07 12:35:00,47.87,47.87,47.78,47.78,22600.0,39.1761,39.1761,39.1024,39.1024,22600.0
2014-07-07 12:40:00,47.77,47.77,47.75,47.77,17200.0,39.0943,39.0943,39.0779,39.0943,17200.0
2014-07-07 12:45:00,47.76,47.77,47.63,47.63,15300.0,39.0861,39.0943,38.9797,38.9797,15300.0
2014-07-07 12:50:00,47.62,47.62,47.61,47.62,8700.0,38.9715,38.9715,38.9633,38.9715,8700.0
2014-07-07 12:55:00,47.62,47.67,47.59,47.67,20000.0,38.9715,39.0124,38.9469,39.0124,20000.0
2014-07-07 13:00:00,47.68,47.7,47.67,47.7,17300.0,39.0206,39.037,39.0124,39.037,17300.0
2014-07-07 13:05:00,47.7,47.71,47.66,47.69,20500.0,39.037,39.0452,39.0042,39.0288,20500.0
2014-07-07 13:10:00,47.69,47.7,47.65,47.65,14200.0,39.0288,39.037,38.9961,38.9961,14200.0
2014-07-07 13:15:00,47.64,47.65,47.61,47.62,9800.0,38.9879,38.9961,38.9633,38.9715,9800.0
2014-07-07 13:20:00,47.61,47.62,47.6,47.62,10200.0,38.9633,38.9715,38.9551,38.9715,10200.0
2014-07-07 13:25:00,47.62,47.62,47.61,47.62,5000.0,38.9715,38.9715,38.9633,38.9715,5000.0
2014-07-07 13:30:00,47.61,47.62,47.6,47.62,8700.0,38.9633,38.9715,38.9551,38.9715,8700.0
2014-07-07 13:35:00,47.62,47.62,47.57,47.57,30600.0,38.9715,38.9715,38.9306,38.9306,30600.0
2014-07-07 13:40:00,47.59,47.63,47.58,47.63,15300.0,38.9469,38.9797,38.9388,38.9797,15300.0
2014-07-07 13:45:00,47.63,47.63,47.61,47.63,11700.0,38.9797,38.9797,38.9633,38.9797,11700.0
2014-07-07 13:50:00,47.63,47.63,47.61,47.62,19900.0,38.9797,38.9797,38.9633,38.9715,19900.0
2014-07-07 13:55:00,47.62,47.63,47.6,47.61,15900.0,38.9715,38.9797,38.9551,38.9633,15900.0
2014-07-07 14:00:00,47.61,47.61,47.6,47.61,7000.0,38.9633,38.9633,38.9551,38.9633,7000.0
2014-07-07 14:05:00,47.61,47.61,47.57,47.59,29400.0,38.9633,38.9633,38.9306,38.9469,29400.0
2014-07-07 14:10:00,47.59,47.6,47.56,47.56,13900.0,38.9469,38.9551,38.9224,38.9224,13900.0
2014-07-07 14:15:00,47.57,47.57,47.55,47.55,12700.0,38.9306,38.9306,38.9142,38.9142,12700.0
2014-07-07 14:20:00,47.55,47.56,47.5,47.52,52200.0,38.9142,38.9224,38.8733,38.8897,52200.0
2014-07-07 14:25:00,47.52,47.52,47.49,47.49,15700.0,38.8897,38.8897,38.8651,38.8651,15700.0
2014-07-07 14:30:00,47.49,47.5,47.44,47.44,46800.0,38.8651,38.8733,38.8242,38.8242,46800.0
2014-07-07 14:35:00,47.45,47.47,47.42,47.42,30300.0,38.8324,38.8487,38.8078,38.8078,30300.0
2014-07-07 14:40:00,47.42,47.43,47.36,47.36,32000.0,38.8078,38.816,38.7587,38.7587,32000.0
2014-07-07 14:45:00,47.36,47.4,47.35,47.39,24600.0,38.7587,38.7915,38.7505,38.7833,24600.0
2014-07-07 14:50:00,47.4,47.41,47.34,47.4,38400.0,38.7915,38.7996,38.7424,38.7915,38400.0
2014-07-07 14:55:00,47.41,47.41,47.33,47.33,32500.0,38.7996,38.7996,38.7342,38.7342,32500.0
2014-07-07 15:00:00,47.34,47.43,47.31,47.43,33600.0,38.7424,38.816,38.7178,38.816,33600.0
2014-07-07 15:05:00,47.42,47.45,47.4,47.45,27800.0,38.8078,38.8324,38.7915,38.8324,27800.0
2014-07-07 15:10:00,47.45,47.48,47.44,47.45,27800.0,38.8324,38.8569,38.8242,38.8324,27800.0
2014-07-07 15:15:00,47.45,47.5,47.41,47.41,29400.0,38.8324,38.8733,38.7996,38.7996,29400.0
2014-07-07 15:20:00,47.41,47.47,47.41,47.45,28800.0,38.7996,38.8487,38.7996,38.8324,28800.0
2014-07-07 15:25:00,47.45,47.45,47.37,47.37,44900.0,38.8324,38.8324,38.7669,38.7669,44900.0
2014-07-07 15:30:00,47.38,47.39,47.37,47.38,43000.0,38.7751,38.7833,38.7669,38.7751,43000.0
2014-07-07 15:35:00,47.37,47.4,47.34,47.39,36800.0,38.7669,38.7915,38.7424,38.7833,36800.0
2014-07-07 15:40:00,47.4,47.4,47.32,47.35,39000.0,38.7915,38.7915,38.726,38.7505,39000.0
2014-07-07 15:45:00,47.34,47.38,47.33,47.36,71000.0,38.7424,38.7751,38.7342,38.7587,71000.0
2014-07-07 15:50:00,47.36,47.39,47.34,47.34,70200.0,38.7587,38.7833,38.7424,38.7424,70200.0
2014-07-07 15:55:00,47.34,47.4,47.34,47.4,91500.0,38.7424,38.7915,38.7424,38.7915,91500.0
2014-07-08 09:30:00,47.2,47.38,47.11,47.15,74500.0,38.6278,38.7751,38.5541,38.5869,74500.0
2014-07-08 09:35:00,47.14,47.22,46.81,46.94,79700.0,38.5787,38.6441,38.3086,38.415,79700.0
2014-07-08 09:40:00,46.95,47.01,46.87,47.0,26300.0,38.4232,38.4723,38.3577,38.4641,26300.0
2014-07-08 09:45:00,47.01,47.01,46.78,46.82,30000.0,38.4723,38.4723,38.2841,38.3168,30000.0
2014-07-08 09:50:00,46.8,46.8,46.6,46.63,40600.0,38.3004,38.3004,38.1367,38.1613,40600.0
2014-07-08 09:55:00,46.65,46.7,46.55,46.66,33700.0,38.1777,38.2186,38.0958,38.1858,33700.0
2014-07-08 10:00:00,46.66,46.66,46.41,46.51,86900.0,38.1858,38.1858,37.9813,38.0631,86900.0
2014-07-08 10:05:00,46.51,46.55,46.44,46.54,59000.0,38.0631,38.0958,38.0058,38.0876,59000.0
2014-07-08 10:10:00,46.54,46.57,46.45,46.5,72000.0,38.0876,38.1122,38.014,38.0549,72000.0
2014-07-08 10:15:00,46.48,46.52,46.42,46.42,39000.0,38.0385,38.0713,37.9894,37.9894,39000.0
2014-07-08 10:20:00,46.41,46.45,46.26,46.28,50000.0,37.9813,38.014,37.8585,37.8749,50000.0
2014-07-08 10:25:00,46.28,46.34,46.17,46.21,53400.0,37.8749,37.924,37.7848,37.8176,53400.0
2014-07-08 10:30:00,46.23,46.23,46.0,46.01,72800.0,37.8339,37.8339,37.6457,37.6539,72800.0
2014-07-08 10:35:00,46.04,46.14,46.01,46.11,49300.0,37.6785,37.7603,37.6539,37.7357,49300.0
2014-07-08 10:40:00,46.11,46.32,46.11,46.3,34100.0,37.7357,37.9076,37.7357,37.8912,34100.0
2014-07-08 10:45:00,46.3,46.3,46.2,46.27,27800.0,37.8912,37.8912,37.8094,37.8667,27800.0
2014-07-08 10:50:00,46.27,46.34,46.25,46.33,17200.0,37.8667,37.924,37.8503,37.9158,17200.0
2014-07-08 10:55:00,46.33,46.42,46.27,46.42,28000.0,37.9158,37.9894,37.8667,37.9894,28000.0
2014-07-08 11:00:00,46.43,46.43,46.28,46.29,18100.0,37.9976,37.9976,37.8749,37.883,18100.0
2014-07-08 11:05:00,46.29,46.32,46.24,46.31,21300.0,37.883,37.9076,37.8421,37.8994,21300.0
2014-07-08 11:10:00,46.32,46.39,46.28,46.35,23200.0,37.9076,37.9649,37.8749,37.9322,23200.0
2014-07-08 11:15:00,46.35,46.49,46.35,46.42,25200.0,37.9322,38.0467,37.9322,37.9894,25200.0
2014-07-08 11:20:00,46.4,46.41,46.28,46.29,19000.0,37.9731,37.9813,37.8749,37.883,19000.0
2014-07-08 11:25:00,46.28,46.29,46.18,46.19,28200.0,37.8749,37.883,37.793,37.8012,28200.0
2014-07-08 11:30:00,46.2,46.36,46.16,46.31,30600.0,37.8094,37.9403,37.7767,37.8994,30600.0
2014-07-08 11:35:00,46.33,46.36,46.26,46.35,20200.0,37.9158,37.9403,37.8585,37.9322,20200.0
2014-07-08 11:40:00,46.38,46.38,46.3,46.3,16200.0,37.9567,37.9567,37.8912,37.8912,16200.0
2014-07-08 11:45:00,46.29,46.3,46.23,46.29,16800.0,37.883,37.8912,37.8339,37.883,16800.0
2014-07-08 11:50:00,46.29,46.3,46.16,46.17,17700.0,37.883,37.8912,37.7767,37.7848,17700.0
2014-07-08 11:55:00,46.17,46.22,46.12,46.17,37100.0,37.7848,37.8258,37.7439,37.7848,37100.0
2014-07-08 12:00:00,46.18,46.22,46.16,46.19,24300.0,37.793,37.8258,37.7767,37.8012,24300.0
2014-07-08 12:05:00,46.21,46.27,46.21,46.23,14800.0,37.8176,37.8667,37.8176,37.8339,14800.0
2014-07-08 12:10:00,46.24,46.26,46.19,46.24,58300.0,37.8421,37.8585,37.8012,37.8421,58300.0
2014-07-08 12:15:00,46.23,46.27,46.22,46.27,15700.0,37.8339,37.8667,37.8258,37.8667,15700.0
2014-07-08 12:20:00,46.26,46.35,46.26,46.35,11000.0,37.8585,37.9322,37.8585,37.9322,11000.0
2014-07-08 12:25:00,46.36,46.47,46.36,46.45,18500.0,37.9403,38.0304,37.9403,38.014,18500.0
2014-07-08 12:30:00,46.48,46.56,46.48,46.52,15200.0,38.0385,38.104,38.0385,38.0713,15200.0
2014-07-08 12:35:00,46.51,46.52,46.46,46.47,10700.0,38.0631,38.0713,38.0222,38.0304,10700.0
2014-07-08 12:40:00,46.47,46.6,46.45,46.59,29600.0,38.0304,38.1367,38.014,38.1286,29600.0
2014-07-08 12:45:00,46.6,46.63,46.56,46.59,10900.0,38.1367,38.1613,38.104,38.1286,10900.0
2014-07-08 12:50:00,46.6,46.72,46.6,46.69,15900.0,38.1367,38.235,38.1367,38.2104,15900.0
2014-07-08 12:55:00,46.68,46.7,46.65,46.7,32800.0,38.2022,38.2186,38.1777,38.2186,32800.0
2014-07-08 13:00:00,46.69,46.77,46.69,46.77,10300.0,38.2104,38.2759,38.2104,38.2759,10300.0
2014-07-08 13:05:00,46.77,46.8,46.76,46.79,26800.0,38.2759,38.3004,38.2677,38.2922,26800.0
2014-07-08 13:10:00,46.78,46.99,46.78,46.96,28500.0,38.2841,38.4559,38.2841,38.4314,28500.0
2014-07-08 13:15:00,46.97,47.1,46.95,47.09,49400.0,38.4395,38.5459,38.4232,38.5378,49400.0
2014-07-08 13:20:00,47.09,47.23,47.09,47.22,66400.0,38.5378,38.6523,38.5378,38.6441,66400.0
2014-07-08 13:25:00,47.22,47.22,47.15,47.21,23200.0,38.6441,38.6441,38.5869,38.636,23200.0
2014-07-08 13:30:00,47.19,47.23,47.16,47.18,21400.0,38.6196,38.6523,38.595,38.6114,21400.0
2014-07-08 13:35:00,47.19,47.21,47.1,47.13,18300.0,38.6196,38.636,38.5459,38.5705,18300.0
2014-07-08 13:40:00,47.13,47.28,47.12,47.28,22400.0,38.5705,38.6932,38.5623,38.6932,22400.0
2014-07-08 13:45:00,47.28,47.32,47.25,47.26,51900.0,38.6932,38.726,38.6687,38.6769,51900.0
2014-07-08 13:50:00,47.27,47.27,47.2,47.24,12300.0,38.6851,38.6851,38.6278,38.6605,12300.0
2014-07-08 13:55:00,47.24,47.25,47.21,47.22,10800.0,38.6605,38.6687,38.636,38.6441,10800.0
2014-07-08 14:00:00,47.22,47.24,47.18,47.19,15500.0,38.6441,38.6605,38.6114,38.6196,15500.0
2014-07-08 14:05:00,47.2,47.2,47.09,47.1,30900.0,38.6278,38.6278,38.5378,38.5459,30900.0
2014-07-08 14:10:00,47.09,47.15,47.08,47.15,16300.0,38.5378,38.5869,38.5296,38.5869,16300.0
2014-07-08 14:15:00,47.15,47.16,47.11,47.12,21700.0,38.5869,38.595,38.5541,38.5623,21700.0
2014-07-08 14:20:00,47.12,47.14,47.08,47.14,19200.0,38.5623,38.5787,38.5296,38.5787,19200.0
2014-07-08 14:25:00,47.14,47.18,47.09,47.13,39400.0,38.5787,38.6114,38.5378,38.5705,39400.0
2014-07-08 14:30:00,47.13,47.17,47.11,47.13,28600.0,38.5705,38.6032,38.5541,38.5705,28600.0
2014-07-08 14:35:00,47.13,47.19,47.11,47.19,19600.0,38.5705,38.6196,38.5541,38.6196,19600.0
2014-07-08 14:40:00,47.18,47.24,47.17,47.23,22300.0,38.6114,38.6605,38.6032,38.6523,22300.0
2014-07-08 14:45:00,47.22,47.24,47.09,47.09,12600.0,38.6441,38.6605,38.5378,38.5378,12600.0
2014-07-08 14:50:00,47.08,47.12,47.0,47.02,21000.0,38.5296,38.5623,38.4641,38.4805,21000.0
2014-07-08 14:55:00,47.02,47.12,47.02,47.04,20200.0,38.4805,38.5623,38.4805,38.4968,20200.0
2014-07-08 15:00:00,47.04,47.05,46.92,46.98,42600.0,38.4968,38.505,38.3986,38.4477,42600.0
2014-07-08 15:05:00,46.98,47.12,46.96,47.08,27400.0,38.4477,38.5623,38.4314,38.5296,27400.0
2014-07-08 15:10:00,47.09,47.16,47.09,47.11,33800.0,38.5378,38.595,38.5378,38.5541,33800.0
2014-07-08 15:15:00,47.11,47.17,47.07,47.12,31000.0,38.5541,38.6032,38.5214,38.5623,31000.0
2014-07-08 15:20:00,47.12,47.21,47.1,47.21,23800.0,38.5623,38.636,38.5459,38.636,23800.0
2014-07-08 15:25:00,47.22,47.28,47.2,47.24,32600.0,38.6441,38.6932,38.6278,38.6605,32600.0
2014-07-08 15:30:00,47.23,47.29,47.21,47.24,28100.0,38.6523,38.7014,38.636,38.6605,28100.0
2014-07-08 15:35:00,47.24,47.28,47.22,47.28,37400.0,38.6605,38.6932,38.6441,38.6932,37400.0
2014-07-08 15:40:00,47.27,47.27,47.23,47.23,23600.0,38.6851,38.6851,38.6523,38.6523,23600.0
2014-07-08 15:45:00,47.22,47.25,47.16,47.17,38800.0,38.6441,38.6687,38.595,38.6032,38800.0
2014-07-08 15:50:00,47.16,47.16,47.08,47.16,71400.0,38.595,38.595,38.5296,38.595,71400.0
2014-07-08 15:55:00,47.16,47.21,47.14,47.18,132300.0,38.595,38.636,38.5787,38.6114,132300.0
2014-07-09 09:30:00,47.04,47.27,46.75,47.25,108900.0,38.4968,38.6851,38.2595,38.6687,108900.0
2014-07-09 09:35:00,47.24,47.36,47.06,47.27,41600.0,38.6605,38.7587,38.5132,38.6851,41600.0
2014-07-09 09:40:00,47.27,47.51,47.19,47.19,35500.0,38.6851,38.8815,38.6196,38.6196,35500.0
2014-07-09 09:45:00,47.15,47.21,47.02,47.05,27400.0,38.5869,38.636,38.4805,38.505,27400.0
2014-07-09 09:50:00,47.02,47.06,46.93,47.02,16100.0,38.4805,38.5132,38.4068,38.4805,16100.0
2014-07-09 09:55:00,47.03,47.03,46.76,46.79,19400.0,38.4887,38.4887,38.2677,38.2922,19400.0
2014-07-09 10:00:00,46.78,46.87,46.76,46.85,41200.0,38.2841,38.3577,38.2677,38.3413,41200.0
2014-07-09 10:05:00,46.83,46.98,46.83,46.89,39500.0,38.325,38.4477,38.325,38.3741,39500.0
2014-07-09 10:10:00,46.84,46.87,46.67,46.73,26000.0,38.3332,38.3577,38.194,38.2431,26000.0
2014-07-09 10:15:00,46.71,46.77,46.63,46.64,20000.0,38.2268,38.2759,38.1613,38.1695,20000.0
2014-07-09 10:20:00,46.63,46.8,46.63,46.8,40300.0,38.1613,38.3004,38.1613,38.3004,40300.0
2014-07-09 10:25:00,46.77,46.83,46.72,46.73,46600.0,38.2759,38.325,38.235,38.2431,46600.0
2014-07-09 10:30:00,46.72,46.79,46.68,46.79,32200.0,38.235,38.2922,38.2022,38.2922,32200.0
2014-07-09 10:35:00,46.79,46.79,46.73,46.79,43700.0,38.2922,38.2922,38.2431,38.2922,43700.0
2014-07-09 10:40:00,46.79,46.94,46.78,46.94,64500.0,38.2922,38.415,38.2841,38.415,64500.0
2014-07-09 10:45:00,46.95,47.01,46.95,46.97,13800.0,38.4232,38.4723,38.4232,38.4395,13800.0
2014-07-09 10:50:00,46.97,47.01,46.93,46.95,15700.0,38.4395,38.4723,38.4068,38.4232,15700.0
2014-07-09 10:55:00,46.98,47.02,46.92,46.94,30400.0,38.4477,38.4805,38.3986,38.415,30400.0
2014-07-09 11:00:00,46.96,46.97,46.89,46.92,33400.0,38.4314,38.4395,38.3741,38.3986,33400.0
2014-07-09 11:05:00,46.94,46.95,46.85,46.89,16000.0,38.415,38.4232,38.3413,38.3741,16000.0
2014-07-09 11:10:00,46.87,46.87,46.78,46.85,25700.0,38.3577,38.3577,38.2841,38.3413,25700.0
2014-07-09 11:15:00,46.85,46.91,46.84,46.9,18700.0,38.3413,38.3904,38.3332,38.3823,18700.0
2014-07-09 11:20:00,46.89,46.98,46.89,46.98,23900.0,38.3741,38.4477,38.3741,38.4477,23900.0
2014-07-09 11:25:00,46.99,47.09,46.99,47.08,14100.0,38.4559,38.5378,38.4559,38.5296,14100.0
2014-07-09 11:30:00,47.09,47.13,47.07,47.11,30000.0,38.5378,38.5705,38.5214,38.5541,30000.0
2014-07-09 11:35:00,47.12,47.12,47.06,47.11,12500.0,38.5623,38.5623,38.5132,38.5541,12500.0
2014-07-09 11:40:00,47.12,47.2,47.11,47.18,23300.0,38.5623,38.6278,38.5541,38.6114,23300.0
2014-07-09 11:45:00,47.19,47.2,47.12,47.12,8200.0,38.6196,38.6278,38.5623,38.5623,8200.0
2014-07-09 11:50:00,47.12,47.24,47.12,47.22,9100.0,38.5623,38.6605,38.5623,38.6441,9100.0
2014-07-09 11:55:00,47.22,47.42,47.22,47.35,53200.0,38.6441,38.8078,38.6441,38.7505,53200.0
2014-07-09 12:00:00,47.34,47.37,47.31,47.37,9200.0,38.7424,38.7669,38.7178,38.7669,9200.0
2014-07-09 12:05:00,47.37,47.43,47.36,47.42,6200.0,38.7669,38.816,38.7587,38.8078,6200.0
2014-07-09 12:10:00,47.41,47.51,47.41,47.5,27200.0,38.7996,38.8815,38.7996,38.8733,27200.0
2014-07-09 12:15:00,47.49,47.5,47.35,47.37,12700.0,38.8651,38.8733,38.7505,38.7669,12700.0
2014-07-09 12:20:00,47.37,47.43,47.36,47.43,6800.0,38.7669,38.816,38.7587,38.816,6800.0
2014-07-09 12:25:00,47.42,47.44,47.39,47.43,11900.0,38.8078,38.8242,38.7833,38.816,11900.0
2014-07-09 12:30:00,47.45,47.45,47.37,47.38,10400.0,38.8324,38.8324,38.7669,38.7751,10400.0
2014-07-09 12:35:00,47.39,47.39,47.34,47.34,10500.0,38.7833,38.7833,38.7424,38.7424,10500.0
2014-07-09 12:40:00,47.35,47.35,47.24,47.27,11900.0,38.7505,38.7505,38.6605,38.6851,11900.0
2014-07-09 12:45:00,47.28,47.35,47.27,47.33,8500.0,38.6932,38.7505,38.6851,38.7342,8500.0
2014-07-09 12:50:00,47.34,47.34,47.27,47.32,17600.0,38.7424,38.7424,38.6851,38.726,17600.0
2014-07-09 12:55:00,47.3,47.38,47.3,47.38,8000.0,38.7096,38.7751,38.7096,38.7751,8000.0
2014-07-09 13:00:00,47.37,47.45,47.36,47.45,12800.0,38.7669,38.8324,38.7587,38.8324,12800.0
2014-07-09 13:05:00,47.45,47.45,47.43,47.44,11300.0,38.8324,38.8324,38.816,38.8242,11300.0
2014-07-09 13:10:00,47.44,47.5,47.44,47.5,7300.0,38.8242,38.8733,38.8242,38.8733,7300.0
2014-07-09 13:15:00,47.5,47.54,47.5,47.52,17300.0,38.8733,38.906,38.8733,38.8897,17300.0
2014-07-09 13:20:00,47.51,47.51,47.43,47.45,18000.0,38.8815,38.8815,38.816,38.8324,18000.0
2014-07-09 13:25:00,47.46,47.54,47.46,47.51,30400.0,38.8406,38.906,38.8406,38.8815,30400.0
2014-07-09 13:30:00,47.5,47.61,47.5,47.58,21500.0,38.8733,38.9633,38.8733,38.9388,21500.0
2014-07-09 13:35:00,47.58,47.66,47.58,47.65,9800.0,38.9388,39.0042,38.9388,38.9961,9800.0
2014-07-09 13:40:00,47.65,47.7,47.64,47.68,12600.0,38.9961,39.037,38.9879,39.0206,12600.0
2014-07-09 13:45:00,47.7,47.7,47.66,47.69,11900.0,39.037,39.037,39.0042,39.0288,11900.0
2014-07-09 13:50:00,47.68,47.78,47.68,47.77,28700.0,39.0206,39.1024,39.0206,39.0943,28700.0
2014-07-09 13:55:00,47.77,47.79,47.71,47.72,30300.0,39.0943,39.1106,39.0452,39.0533,30300.0
2014-07-09 14:00:00,47.72,47.72,47.49,47.55,37500.0,39.0533,39.0533,38.8651,38.9142,37500.0
2014-07-09 14:05:00,47.53,47.55,47.41,47.46,33200.0,38.8978,38.9142,38.7996,38.8406,33200.0
2014-07-09 14:10:00,47.46,47.56,47.45,47.51,12500.0,38.8406,38.9224,38.8324,38.8815,12500.0
2014-07-09 14:15:00,47.51,47.7,47.5,47.68,12200.0,38.8815,39.037,38.8733,39.0206,12200.0
2014-07-09 14:20:00,47.7,47.7,47.58,47.59,13900.0,39.037,39.037,38.9388,38.9469,13900.0
2014-07-09 14:25:00,47.58,47.66,47.58,47.61,20200.0,38.9388,39.0042,38.9388,38.9633,20200.0
2014-07-09 14:30:00,47.62,47.62,47.53,47.56,22600.0,38.9715,38.9715,38.8978,38.9224,22600.0
2014-07-09 14:35:00,47.57,47.6,47.5,47.56,17700.0,38.9306,38.9551,38.8733,38.9224,17700.0
2014-07-09 14:40:00,47.55,47.59,47.51,47.55,18000.0,38.9142,38.9469,38.8815,38.9142,18000.0
2014-07-09 14:45:00,47.55,47.57,47.53,47.54,8700.0,38.9142,38.9306,38.8978,38.906,8700.0
2014-07-09 14:50:00,47.55,47.63,47.55,47.63,11500.0,38.9142,38.9797,38.9142,38.9797,11500.0
2014-07-09 14:55:00,47.61,47.62,47.54,47.58,25400.0,38.9633,38.9715,38.906,38.9388,25400.0
2014-07-09 15:00:00,47.58,47.63,47.55,47.55,20400.0,38.9388,38.9797,38.9142,38.9142,20400.0
2014-07-09 15:05:00,47.56,47.62,47.54,47.55,30100.0,38.9224,38.9715,38.906,38.9142,30100.0
2014-07-09 15:10:00,47.56,47.63,47.56,47.61,19000.0,38.9224,38.9797,38.9224,38.9633,19000.0
2014-07-09 15:15:00,47.61,47.61,47.55,47.6,25000.0,38.9633,38.9633,38.9142,38.9551,25000.0
2014-07-09 15:20:00,47.6,47.63,47.58,47.59,16100.0,38.9551,38.9797,38.9388,38.9469,16100.0
2014-07-09 15:25:00,47.59,47.69,47.59,47.69,30300.0,38.9469,39.0288,38.9469,39.0288,30300.0
2014-07-09 15:30:00,47.68,47.68,47.62,47.65,55200.0,39.0206,39.0206,38.9715,38.9961,55200.0
2014-07-09 15:35:00,47.64,47.73,47.62,47.71,36500.0,38.9879,39.0615,38.9715,39.0452,36500.0
2014-07-09 15:40:00,47.7,47.77,47.67,47.74,71000.0,39.037,39.0943,39.0124,39.0697,71000.0
2014-07-09 15:45:00,47.74,47.74,47.68,47.69,92000.0,39.0697,39.0697,39.0206,39.0288,92000.0
2014-07-09 15:50:00,47.7,47.73,47.68,47.7,95200.0,39.037,39.0615,39.0206,39.037,95200.0
2014-07-09 15:55:00,47.69,47.69,47.64,47.66,97000.0,39.0288,39.0288,38.9879,39.0042,97000.0
2014-07-10 09:30:00,46.15,46.37,45.5,45.84,272700.0,37.7685,37.9485,37.2365,37.5148,272700.0
2014-07-10 09:35:00,45.79,46.23,45.75,46.06,128700.0,37.4739,37.8339,37.4411,37.6948,128700.0
2014-07-10 09:40:00,46.05,46.21,46.01,46.08,91400.0,37.6866,37.8176,37.6539,37.7112,91400.0
2014-07-10 09:45:00,46.1,46.11,45.88,45.88,74100.0,37.7276,37.7357,37.5475,37.5475,74100.0
2014-07-10 09:50:00,45.86,45.91,45.73,45.77,132100.0,37.5311,37.5721,37.4248,37.4575,132100.0
2014-07-10 09:55:00,45.79,45.81,45.66,45.73,76900.0,37.4739,37.4902,37.3675,37.4248,76900.0
2014-07-10 10:00:00,45.73,46.02,45.7,46.02,99900.0,37.4248,37.6621,37.4002,37.6621,99900.0
2014-07-10 10:05:00,46.03,46.25,46.0,46.11,61200.0,37.6703,37.8503,37.6457,37.7357,61200.0
2014-07-10 10:10:00,46.11,46.18,46.04,46.16,31000.0,37.7357,37.793,37.6785,37.7767,31000.0
2014-07-10 10:15:00,46.17,46.2,46.08,46.1,43100.0,37.7848,37.8094,37.7112,37.7276,43100.0
2014-07-10 10:20:00,46.09,46.29,46.08,46.19,57700.0,37.7194,37.883,37.7112,37.8012,57700.0
2014-07-10 10:25:00,46.19,46.19,45.96,46.05,58300.0,37.8012,37.8012,37.613,37.6866,58300.0
2014-07-10 10:30:00,46.06,46.09,45.99,46.07,43200.0,37.6948,37.7194,37.6375,37.703,43200.0
2014-07-10 10:35:00,46.1,46.15,46.02,46.1,29500.0,37.7276,37.7685,37.6621,37.7276,29500.0
2014-07-10 10:40:00,46.1,46.12,46.04,46.11,18200.0,37.7276,37.7439,37.6785,37.7357,18200.0
2014-07-10 10:45:00,46.11,46.38,46.11,46.37,38400.0,37.7357,37.9567,37.7357,37.9485,38400.0
2014-07-10 10:50:00,46.36,46.51,46.34,46.36,33200.0,37.9403,38.0631,37.924,37.9403,33200.0
2014-07-10 10:55:00,46.38,46.44,46.36,46.43,28300.0,37.9567,38.0058,37.9403,37.9976,28300.0
2014-07-10 11:00:00,46.44,46.56,46.42,46.53,18700.0,38.0058,38.104,37.9894,38.0795,18700.0
2014-07-10 11:05:00,46.51,46.62,46.5,46.61,23000.0,38.0631,38.1531,38.0549,38.1449,23000.0
2014-07-10 11:10:00,46.61,46.75,46.58,46.72,44000.0,38.1449,38.2595,38.1204,38.235,44000.0
2014-07-10 11:15:00,46.72,46.74,46.62,46.66,37000.0,38.235,38.2513,38.1531,38.1858,37000.0
2014-07-10 11:20:00,46.66,46.85,46.63,46.74,42200.0,38.1858,38.3413,38.1613,38.2513,42200.0
2014-07-10 11:25:00,46.73,46.73,46.56,46.61,27400.0,38.2431,38.2431,38.104,38.1449,27400.0
2014-07-10 11:30:00,46.61,46.64,46.49,46.63,19800.0,38.1449,38.1695,38.0467,38.1613,19800.0
2014-07-10 11:35:00,46.64,46.79,46.64,46.78,19500.0,38.1695,38.2922,38.1695,38.2841,19500.0
2014-07-10 11:40:00,46.78,46.79,46.68,46.68,15200.0,38.2841,38.2922,38.2022,38.2022,15200.0
2014-07-10 11:45:00,46.68,46.68,46.6,46.61,12700.0,38.2022,38.2022,38.1367,38.1449,12700.0
2014-07-10 11:50:00,46.64,46.7,46.6,46.61,30000.0,38.1695,38.2186,38.1367,38.1449,30000.0
2014-07-10 11:55:00,46.6,46.68,46.55,46.67,43700.0,38.1367,38.2022,38.0958,38.194,43700.0
2014-07-10 12:00:00,46.66,46.73,46.6,46.73,12100.0,38.1858,38.2431,38.1367,38.2431,12100.0
2014-07-10 12:05:00,46.74,46.77,46.69,46.73,17300.0,38.2513,38.2759,38.2104,38.2431,17300.0
2014-07-10 12:10:00,46.74,46.77,46.72,46.72,11000.0,38.2513,38.2759,38.235,38.235,11000.0
2014-07-10 12:15:00,46.74,46.86,46.74,46.81,32500.0,38.2513,38.3495,38.2513,38.3086,32500.0
2014-07-10 12:20:00,46.82,46.91,46.82,46.89,18600.0,38.3168,38.3904,38.3168,38.3741,18600.0
2014-07-10 12:25:00,46.89,46.95,46.8,46.88,39900.0,38.3741,38.4232,38.3004,38.3659,39900.0
2014-07-10 12:30:00,46.88,46.98,46.88,46.96,59800.0,38.3659,38.4477,38.3659,38.4314,59800.0
2014-07-10 12:35:00,46.96,46.97,46.93,46.94,34500.0,38.4314,38.4395,38.4068,38.415,34500.0
2014-07-10 12:40:00,46.93,47.02,46.93,46.98,30100.0,38.4068,38.4805,38.4068,38.4477,30100.0
2014-07-10 12:45:00,46.98,47.02,46.93,46.93,28500.0,38.4477,38.4805,38.4068,38.4068,28500.0
2014-07-10 12:50:00,46.95,46.99,46.9,46.97,10300.0,38.4232,38.4559,38.3823,38.4395,10300.0
2014-07-10 12:55:00,46.98,47.01,46.94,46.98,79800.0,38.4477,38.4723,38.415,38.4477,79800.0
2014-07-10 13:00:00,46.98,47.01,46.94,47.0,22300.0,38.4477,38.4723,38.415,38.4641,22300.0
2014-07-10 13:05:00,47.0,47.15,47.0,47.14,18500.0,38.4641,38.5869,38.4641,38.5787,18500.0
2014-07-10 13:10:00,47.13,47.14,46.99,46.99,60300.0,38.5705,38.5787,38.4559,38.4559,60300.0
2014-07-10 13:15:00,47.0,47.01,46.95,46.99,28400.0,38.4641,38.4723,38.4232,38.4559,28400.0
2014-07-10 13:20:00,46.99,47.26,46.99,47.19,44200.0,38.4559,38.6769,38.4559,38.6196,44200.0
2014-07-10 13:25:00,47.19,47.2,47.06,47.1,23100.0,38.6196,38.6278,38.5132,38.5459,23100.0
2014-07-10 13:30:00,47.11,47.17,47.11,47.15,12500.0,38.5541,38.6032,38.5541,38.5869,12500.0
2014-07-10 13:35:00,47.15,47.16,47.03,47.09,25200.0,38.5869,38.595,38.4887,38.5378,25200.0
2014-07-10 13:40:00,47.11,47.13,47.08,47.11,17800.0,38.5541,38.5705,38.5296,38.5541,17800.0
2014-07-10 13:45:00,47.11,47.11,47.0,47.01,19600.0,38.5541,38.5541,38.4641,38.4723,19600.0
2014-07-10 13:50:00,47.01,47.02,46.83,46.85,61900.0,38.4723,38.4805,38.325,38.3413,61900.0
2014-07-10 13:55:00,46.85,46.95,46.81,46.87,27600.0,38.3413,38.4232,38.3086,38.3577,27600.0
2014-07-10 14:00:00,46.87,47.0,46.87,46.99,17400.0,38.3577,38.4641,38.3577,38.4559,17400.0
2014-07-10 14:05:00,46.98,47.1,46.98,47.06,19800.0,38.4477,38.5459,38.4477,38.5132,19800.0
2014-07-10 14:10:00,47.06,47.06,46.94,46.96,12300.0,38.5132,38.5132,38.415,38.4314,12300.0
2014-07-10 14:15:00,46.98,47.04,46.98,46.98,10500.0,38.4477,38.4968,38.4477,38.4477,10500.0
2014-07-10 14:20:00,46.97,47.06,46.94,47.0,28900.0,38.4395,38.5132,38.415,38.4641,28900.0
2014-07-10 14:25:00,47.0,47.09,47.0,47.09,9600.0,38.4641,38.5378,38.4641,38.5378,9600.0
2014-07-10 14:30:00,47.08,47.09,46.95,46.96,16300.0,38.5296,38.5378,38.4232,38.4314,16300.0
2014-07-10 14:35:00,46.96,46.96,46.86,46.93,28100.0,38.4314,38.4314,38.3495,38.4068,28100.0
2014-07-10 14:40:00,46.93,46.99,46.92,46.92,14000.0,38.4068,38.4559,38.3986,38.3986,14000.0
2014-07-10 14:45:00,46.93,47.01,46.92,46.98,21500.0,38.4068,38.4723,38.3986,38.4477,21500.0
2014-07-10 14:50:00,46.99,47.03,46.96,46.96,18900.0,38.4559,38.4887,38.4314,38.4314,18900.0
2014-07-10 14:55:00,46.96,46.96,46.86,46.87,41000.0,38.4314,38.4314,38.3495,38.3577,41000.0
2014-07-10 15:00:00,46.87,46.87,46.76,46.76,28800.0,38.3577,38.3577,38.2677,38.2677,28800.0
2014-07-10 15:05:00,46.77,46.87,46.77,46.85,36800.0,38.2759,38.3577,38.2759,38.3413,36800.0
2014-07-10 15:10:00,46.85,46.91,46.83,46.91,13700.0,38.3413,38.3904,38.325,38.3904,13700.0
2014-07-10 15:15:00,46.91,46.92,46.87,46.87,21300.0,38.3904,38.3986,38.3577,38.3577,21300.0
2014-07-10 15:20:00,46.87,46.9,46.83,46.89,46700.0,38.3577,38.3823,38.325,38.3741,46700.0
2014-07-10 15:25:00,46.9,46.96,46.9,46.94,26400.0,38.3823,38.4314,38.3823,38.415,26400.0
2014-07-10 15:30:00,46.93,46.93,46.87,46.93,36600.0,38.4068,38.4068,38.3577,38.4068,36600.0
2014-07-10 15:35:00,46.94,46.96,46.92,46.94,22400.0,38.415,38.4314,38.3986,38.415,22400.0
2014-07-10 15:40:00,46.94,46.99,46.92,46.96,33800.0,38.415,38.4559,38.3986,38.4314,33800.0
2014-07-10 15:45:00,46.96,46.96,46.88,46.92,47600.0,38.4314,38.4314,38.3659,38.3986,47600.0
2014-07-10 15:50:00,46.92,46.93,46.85,46.88,77200.0,38.3986,38.4068,38.3413,38.3659,77200.0
2014-07-10 15:55:00,46.88,46.88,46.83,46.85,124800.0,38.3659,38.3659,38.325,38.3413,124800.0
2014-07-11 09:30:00,46.92,47.2,46.59,46.95,80100.0,38.3986,38.6278,38.1286,38.4232,80100.0
2014-07-11 09:35:00,46.98,47.0,46.64,46.9,28500.0,38.4477,38.4641,38.1695,38.3823,28500.0
2014-07-11 09:40:00,46.87,47.11,46.81,46.9,65300.0,38.3577,38.5541,38.3086,38.3823,65300.0
2014-07-11 09:45:00,46.86,47.02,46.8,46.98,34600.0,38.3495,38.4805,38.3004,38.4477,34600.0
2014-07-11 09:50:00,46.98,47.01,46.77,46.77,39200.0,38.4477,38.4723,38.2759,38.2759,39200.0
2014-07-11 09:55:00,46.77,47.08,46.77,47.03,34100.0,38.2759,38.5296,38.2759,38.4887,34100.0
2014-07-11 10:00:00,47.03,47.05,46.87,46.99,24200.0,38.4887,38.505,38.3577,38.4559,24200.0
2014-07-11 10:05:00,46.99,47.02,46.93,46.99,11200.0,38.4559,38.4805,38.4068,38.4559,11200.0
2014-07-11 10:10:00,47.0,47.11,46.95,47.11,14700.0,38.4641,38.5541,38.4232,38.5541,14700.0
2014-07-11 10:15:00,47.13,47.2,47.07,47.2,23500.0,38.5705,38.6278,38.5214,38.6278,23500.0
2014-07-11 10:20:00,47.2,47.2,47.11,47.17,16100.0,38.6278,38.6278,38.5541,38.6032,16100.0
2014-07-11 10:25:00,47.18,47.24,47.14,47.17,15100.0,38.6114,38.6605,38.5787,38.6032,15100.0
2014-07-11 10:30:00,47.17,47.22,47.04,47.06,12500.0,38.6032,38.6441,38.4968,38.5132,12500.0
2014-07-11 10:35:00,47.05,47.09,46.96,47.02,35000.0,38.505,38.5378,38.4314,38.4805,35000.0
2014-07-11 10:40:00,47.02,47.07,46.98,47.05,18000.0,38.4805,38.5214,38.4477,38.505,18000.0
2014-07-11 10:45:00,47.05,47.07,46.97,47.07,37300.0,38.505,38.5214,38.4395,38.5214,37300.0
2014-07-11 10:50:00,47.07,47.17,47.03,47.08,22300.0,38.5214,38.6032,38.4887,38.5296,22300.0
2014-07-11 10:55:00,47.08,47.09,47.0,47.09,15000.0,38.5296,38.5378,38.4641,38.5378,15000.0
2014-07-11 11:00:00,47.1,47.11,47.0,47.04,21900.0,38.5459,38.5541,38.4641,38.4968,21900.0
2014-07-11 11:05:00,47.05,47.17,47.04,47.14,49300.0,38.505,38.6032,38.4968,38.5787,49300.0
2014-07-11 11:10:00,47.13,47.18,47.1,47.15,59100.0,38.5705,38.6114,38.5459,38.5869,59100.0
2014-07-11 11:15:00,47.16,47.21,47.1,47.1,28300.0,38.595,38.636,38.5459,38.5459,28300.0
2014-07-11 11:20:00,47.11,47.11,47.03,47.09,19200.0,38.5541,38.5541,38.4887,38.5378,19200.0
2014-07-11 11:25:00,47.09,47.23,47.06,47.22,25800.0,38.5378,38.6523,38.5132,38.6441,25800.0
2014-07-11 11:30:00,47.21,47.31,47.2,47.31,30800.0,38.636,38.7178,38.6278,38.7178,30800.0
2014-07-11 11:35:00,47.32,47.34,47.2,47.24,11600.0,38.726,38.7424,38.6278,38.6605,11600.0
2014-07-11 11:40:00,47.26,47.35,47.26,47.26,12800.0,38.6769,38.7505,38.6769,38.6769,12800.0
2014-07-11 11:45:00,47.27,47.3,47.21,47.23,25800.0,38.6851,38.7096,38.636,38.6523,25800.0
2014-07-11 11:50:00,47.22,47.29,47.17,47.28,8500.0,38.6441,38.7014,38.6032,38.6932,8500.0
2014-07-11 11:55:00,47.27,47.29,47.24,47.24,5900.0,38.6851,38.7014,38.6605,38.6605,5900.0
2014-07-11 12:00:00,47.24,47.28,47.16,47.17,38600.0,38.6605,38.6932,38.595,38.6032,38600.0
2014-07-11 12:05:00,47.19,47.28,47.19,47.25,10200.0,38.6196,38.6932,38.6196,38.6687,10200.0
2014-07-11 12:10:00,47.27,47.28,47.19,47.23,14700.0,38.6851,38.6932,38.6196,38.6523,14700.0
2014-07-11 12:15:00,47.26,47.3,47.24,47.28,9200.0,38.6769,38.7096,38.6605,38.6932,9200.0
2014-07-11 12:20:00,47.28,47.28,47.17,47.23,18500.0,38.6932,38.6932,38.6032,38.6523,18500.0
2014-07-11 12:25:00,47.23,47.25,47.19,47.21,10500.0,38.6523,38.6687,38.6196,38.636,10500.0
2014-07-11 12:30:00,47.21,47.23,47.19,47.23,8500.0,38.636,38.6523,38.6196,38.6523,8500.0
2014-07-11 12:35:00,47.22,47.26,47.19,47.2,11800.0,38.6441,38.6769,38.6196,38.6278,11800.0
2014-07-11 12:40:00,47.19,47.24,47.19,47.19,8300.0,38.6196,38.6605,38.6196,38.6196,8300.0
2014-07-11 12:45:00,47.19,47.19,47.13,47.13,5800.0,38.6196,38.6196,38.5705,38.5705,5800.0
2014-07-11 12:50:00,47.14,47.19,47.09,47.19,9300.0,38.5787,38.6196,38.5378,38.6196,9300.0
2014-07-11 12:55:00,47.18,47.2,47.08,47.09,10100.0,38.6114,38.6278,38.5296,38.5378,10100.0
2014-07-11 13:00:00,47.1,47.21,47.1,47.2,5300.0,38.5459,38.636,38.5459,38.6278,5300.0
2014-07-11 13:05:00,47.2,47.27,47.2,47.27,19900.0,38.6278,38.6851,38.6278,38.6851,19900.0
2014-07-11 13:10:00,47.27,47.28,47.22,47.26,7100.0,38.6851,38.6932,38.6441,38.6769,7100.0
2014-07-11 13:15:00,47.27,47.33,47.27,47.31,15000.0,38.6851,38.7342,38.6851,38.7178,15000.0
2014-07-11 13:20:00,47.3,47.32,47.24,47.26,22800.0,38.7096,38.726,38.6605,38.6769,22800.0
2014-07-11 13:25:00,47.23,47.28,47.23,47.27,7300.0,38.6523,38.6932,38.6523,38.6851,7300.0
2014-07-11 13:30:00,47.28,47.28,47.21,47.25,10900.0,38.6932,38.6932,38.636,38.6687,10900.0
2014-07-11 13:35:00,47.26,47.29,47.24,47.24,8200.0,38.6769,38.7014,38.6605,38.6605,8200.0
2014-07-11 13:40:00,47.24,47.29,47.23,47.29,7100.0,38.6605,38.7014,38.6523,38.7014,7100.0
2014-07-11 13:45:00,47.3,47.34,47.27,47.27,6600.0,38.7096,38.7424,38.6851,38.6851,6600.0
2014-07-11 13:50:00,47.26,47.3,47.26,47.29,6800.0,38.6769,38.7096,38.6769,38.7014,6800.0
2014-07-11 13:55:00,47.3,47.3,47.24,47.24,5200.0,38.7096,38.7096,38.6605,38.6605,5200.0
2014-07-11 14:00:00,47.25,47.27,47.22,47.23,10800.0,38.6687,38.6851,38.6441,38.6523,10800.0
2014-07-11 14:05:00,47.22,47.28,47.22,47.28,14500.0,38.6441,38.6932,38.6441,38.6932,14500.0
2014-07-11 14:10:00,47.27,47.28,47.23,47.23,15300.0,38.6851,38.6932,38.6523,38.6523,15300.0
2014-07-11 14:15:00,47.24,47.26,47.21,47.24,11200.0,38.6605,38.6769,38.636,38.6605,11200.0
2014-07-11 14:20:00,47.25,47.33,47.23,47.32,17600.0,38.6687,38.7342,38.6523,38.726,17600.0
2014-07-11 14:25:00,47.33,47.35,47.3,47.3,31500.0,38.7342,38.7505,38.7096,38.7096,31500.0
2014-07-11 14:30:00,47.3,47.31,47.28,47.29,13000.0,38.7096,38.7178,38.6932,38.7014,13000.0
2014-07-11 14:35:00,47.3,47.31,47.26,47.3,19700.0,38.7096,38.7178,38.6769,38.7096,19700.0
2014-07-11 14:40:00,47.29,47.29,47.21,47.21,33900.0,38.7014,38.7014,38.636,38.636,33900.0
2014-07-11 14:45:00,47.21,47.21,47.17,47.19,12900.0,38.636,38.636,38.6032,38.6196,12900.0
2014-07-11 14:50:00,47.19,47.25,47.19,47.24,13700.0,38.6196,38.6687,38.6196,38.6605,13700.0
2014-07-11 14:55:00,47.24,47.24,47.17,47.19,35900.0,38.6605,38.6605,38.6032,38.6196,35900.0
2014-07-11 15:00:00,47.19,47.22,47.18,47.22,9000.0,38.6196,38.6441,38.6114,38.6441,9000.0
2014-07-11 15:05:00,47.22,47.25,47.21,47.25,10600.0,38.6441,38.6687,38.636,38.6687,10600.0
2014-07-11 15:10:00,47.25,47.25,47.22,47.25,20200.0,38.6687,38.6687,38.6441,38.6687,20200.0
2014-07-11 15:15:00,47.25,47.25,47.24,47.25,26500.0,38.6687,38.6687,38.6605,38.6687,26500.0
2014-07-11 15:20:00,47.24,47.26,47.23,47.24,19700.0,38.6605,38.6769,38.6523,38.6605,19700.0
2014-07-11 15:25:00,47.24,47.27,47.23,47.23,24300.0,38.6605,38.6851,38.6523,38.6523,24300.0
2014-07-11 15:30:00,47.23,47.25,47.23,47.23,24300.0,38.6523,38.6687,38.6523,38.6523,24300.0
2014-07-11 15:35:00,47.24,47.28,47.22,47.28,27400.0,38.6605,38.6932,38.6441,38.6932,27400.0
2014-07-11 15:40:00,47.28,47.28,47.23,47.23,35000.0,38.6932,38.6932,38.6523,38.6523,35000.0
2014-07-11 15:45:00,47.23,47.24,47.2,47.21,33600.0,38.6523,38.6605,38.6278,38.636,33600.0
2014-07-11 15:50:00,47.22,47.25,47.19,47.19,85900.0,38.6441,38.6687,38.6196,38.6196,85900.0
2014-07-11 15:55:00,47.2,47.24,47.2,47.23,100000.0,38.6278,38.6605,38.6278,38.6523,100000.0
2014-07-14 09:30:00,47.57,47.7,47.45,47.48,64700.0,38.9306,39.037,38.8324,38.8569,64700.0
2014-07-14 09:35:00,47.47,47.47,47.17,47.32,39400.0,38.8487,38.8487,38.6032,38.726,39400.0
2014-07-14 09:40:00,47.3,47.31,47.12,47.13,35200.0,38.7096,38.7178,38.5623,38.5705,35200.0
2014-07-14 09:45:00,47.12,47.42,47.11,47.33,43500.0,38.5623,38.8078,38.5541,38.7342,43500.0
2014-07-14 09:50:00,47.32,47.47,47.28,47.47,20000.0,38.726,38.8487,38.6932,38.8487,20000.0
2014-07-14 09:55:00,47.44,47.51,47.38,47.5,21600.0,38.8242,38.8815,38.7751,38.8733,21600.0
2014-07-14 10:00:00,47.51,47.61,47.46,47.54,61000.0,38.8815,38.9633,38.8406,38.906,61000.0
2014-07-14 10:05:00,47.57,47.62,47.47,47.47,57000.0,38.9306,38.9715,38.8487,38.8487,57000.0
2014-07-14 10:10:00,47.47,47.48,47.33,47.37,16000.0,38.8487,38.8569,38.7342,38.7669,16000.0
2014-07-14 10:15:00,47.38,47.39,47.21,47.22,26600.0,38.7751,38.7833,38.636,38.6441,26600.0
2014-07-14 10:20:00,47.23,47.47,47.22,47.44,11400.0,38.6523,38.8487,38.6441,38.8242,11400.0
2014-07-14 10:25:00,47.42,47.42,47.36,47.4,12600.0,38.8078,38.8078,38.7587,38.7915,12600.0
2014-07-14 10:30:00,47.36,47.48,47.36,47.48,16700.0,38.7587,38.8569,38.7587,38.8569,16700.0
2014-07-14 10:35:00,47.47,47.58,47.47,47.58,17900.0,38.8487,38.9388,38.8487,38.9388,17900.0
2014-07-14 10:40:00,47.59,47.65,47.57,47.64,12000.0,38.9469,38.9961,38.9306,38.9879,12000.0
2014-07-14 10:45:00,47.62,47.78,47.61,47.76,40800.0,38.9715,39.1024,38.9633,39.0861,40800.0
2014-07-14 10:50:00,47.75,47.81,47.68,47.76,31400.0,39.0779,39.127,39.0206,39.0861,31400.0
2014-07-14 10:55:00,47.76,47.83,47.74,47.8,44500.0,39.0861,39.1434,39.0697,39.1188,44500.0
2014-07-14 11:00:00,47.81,47.86,47.76,47.78,30700.0,39.127,39.1679,39.0861,39.1024,30700.0
2014-07-14 11:05:00,47.82,47.82,47.7,47.73,21500.0,39.1352,39.1352,39.037,39.0615,21500.0
2014-07-14 11:10:00,47.74,47.83,47.74,47.83,13800.0,39.0697,39.1434,39.0697,39.1434,13800.0
2014-07-14 11:15:00,47.82,47.82,47.73,47.74,10300.0,39.1352,39.1352,39.0615,39.0697,10300.0
2014-07-14 11:20:00,47.73,47.79,47.66,47.79,11600.0,39.0615,39.1106,39.0042,39.1106,11600.0
2014-07-14 11:25:00,47.79,47.79,47.75,47.76,8700.0,39.1106,39.1106,39.0779,39.0861,8700.0
2014-07-14 11:30:00,47.76,47.79,47.66,47.69,16200.0,39.0861,39.1106,39.0042,39.0288,16200.0
2014-07-14 11:35:00,47.7,47.7,47.57,47.57,14400.0,39.037,39.037,38.9306,38.9306,14400.0
2014-07-14 11:40:00,47.57,47.7,47.56,47.68,13600.0,38.9306,39.037,38.9224,39.0206,13600.0
2014-07-14 11:45:00,47.7,47.72,47.65,47.66,6600.0,39.037,39.0533,38.9961,39.0042,6600.0
2014-07-14 11:50:00,47.66,47.69,47.63,47.66,17300.0,39.0042,39.0288,38.9797,39.0042,17300.0
2014-07-14 11:55:00,47.66,47.69,47.6,47.64,15200.0,39.0042,39.0288,38.9551,38.9879,15200.0
2014-07-14 12:00:00,47.63,47.66,47.57,47.6,10800.0,38.9797,39.0042,38.9306,38.9551,10800.0
2014-07-14 12:05:00,47.61,47.62,47.54,47.56,10000.0,38.9633,38.9715,38.906,38.9224,10000.0
2014-07-14 12:10:00,47.59,47.62,47.55,47.62,9000.0,38.9469,38.9715,38.9142,38.9715,9000.0
2014-07-14 12:15:00,47.62,47.65,47.62,47.63,6700.0,38.9715,38.9961,38.9715,38.9797,6700.0
2014-07-14 12:20:00,47.63,47.66,47.6,47.66,3700.0,38.9797,39.0042,38.9551,39.0042,3700.0
2014-07-14 12:25:00,47.67,47.68,47.61,47.62,12800.0,39.0124,39.0206,38.9633,38.9715,12800.0
2014-07-14 12:30:00,47.62,47.64,47.57,47.62,12600.0,38.9715,38.9879,38.9306,38.9715,12600.0
2014-07-14 12:35:00,47.62,47.62,47.53,47.53,9600.0,38.9715,38.9715,38.8978,38.8978,9600.0
2014-07-14 12:40:00,47.51,47.6,47.51,47.54,6300.0,38.8815,38.9551,38.8815,38.906,6300.0
2014-07-14 12:45:00,47.53,47.57,47.51,47.51,9000.0,38.8978,38.9306,38.8815,38.8815,9000.0
2014-07-14 12:50:00,47.51,47.51,47.39,47.41,12800.0,38.8815,38.8815,38.7833,38.7996,12800.0
2014-07-14 12:55:00,47.42,47.43,47.4,47.42,9000.0,38.8078,38.816,38.7915,38.8078,9000.0
2014-07-14 13:00:00,47.41,47.49,47.41,47.48,11700.0,38.7996,38.8651,38.7996,38.8569,11700.0
2014-07-14 13:05:00,47.5,47.56,47.5,47.54,5500.0,38.8733,38.9224,38.8733,38.906,5500.0
2014-07-14 13:10:00,47.53,47.53,47.48,47.5,5200.0,38.8978,38.8978,38.8569,38.8733,5200.0
2014-07-14 13:15:00,47.49,47.49,47.44,47.46,5400.0,38.8651,38.8651,38.8242,38.8406,5400.0
2014-07-14 13:20:00,47.47,47.58,47.47,47.58,3400.0,38.8487,38.9388,38.8487,38.9388,3400.0
2014-07-14 13:25:00,47.57,47.62,47.56,47.62,8200.0,38.9306,38.9715,38.9224,38.9715,8200.0
2014-07-14 13:30:00,47.61,47.63,47.53,47.53,13300.0,38.9633,38.9797,38.8978,38.8978,13300.0
2014-07-14 13:35:00,47.53,47.58,47.48,47.55,48200.0,38.8978,38.9388,38.8569,38.9142,48200.0
2014-07-14 13:40:00,47.56,47.61,47.56,47.6,5600.0,38.9224,38.9633,38.9224,38.9551,5600.0
2014-07-14 13:45:00,47.61,47.62,47.52,47.52,4500.0,38.9633,38.9715,38.8897,38.8897,4500.0
2014-07-14 13:50:00,47.52,47.53,47.49,47.52,14100.0,38.8897,38.8978,38.8651,38.8897,14100.0
2014-07-14 13:55:00,47.54,47.55,47.41,47.43,31500.0,38.906,38.9142,38.7996,38.816,31500.0
2014-07-14 14:00:00,47.43,47.46,47.39,47.39,28100.0,38.816,38.8406,38.7833,38.7833,28100.0
2014-07-14 14:05:00,47.4,47.45,47.4,47.45,8200.0,38.7915,38.8324,38.7915,38.8324,8200.0
2014-07-14 14:10:00,47.45,47.48,47.43,47.46,7100.0,38.8324,38.8569,38.816,38.8406,7100.0
2014-07-14 14:15:00,47.46,47.5,47.45,47.5,9900.0,38.8406,38.8733,38.8324,38.8733,9900.0
2014-07-14 14:20:00,47.51,47.51,47.44,47.46,11900.0,38.8815,38.8815,38.8242,38.8406,11900.0
2014-07-14 14:25:00,47.45,47.47,47.44,47.44,16900.0,38.8324,38.8487,38.8242,38.8242,16900.0
2014-07-14 14:30:00,47.45,47.46,47.43,47.45,15500.0,38.8324,38.8406,38.816,38.8324,15500.0
2014-07-14 14:35:00,47.44,47.46,47.39,47.45,9800.0,38.8242,38.8406,38.7833,38.8324,9800.0
2014-07-14 14:40:00,47.45,47.46,47.4,47.4,11400.0,38.8324,38.8406,38.7915,38.7915,11400.0
2014-07-14 14:45:00,47.4,47.43,47.4,47.41,11800.0,38.7915,38.816,38.7915,38.7996,11800.0
2014-07-14 14:50:00,47.41,47.47,47.41,47.45,9000.0,38.7996,38.8487,38.7996,38.8324,9000.0
2014-07-14 14:55:00,47.44,47.51,47.44,47.51,12600.0,38.8242,38.8815,38.8242,38.8815,12600.0
2014-07-14 15:00:00,47.51,47.55,47.47,47.55,12200.0,38.8815,38.9142,38.8487,38.9142,12200.0
2014-07-14 15:05:00,47.54,47.55,47.5,47.5,14300.0,38.906,38.9142,38.8733,38.8733,14300.0
2014-07-14 15:10:00,47.5,47.53,47.48,47.48,22800.0,38.8733,38.8978,38.8569,38.8569,22800.0
2014-07-14 15:15:00,47.49,47.49,47.46,47.49,15700.0,38.8651,38.8651,38.8406,38.8651,15700.0
2014-07-14 15:20:00,47.49,47.49,47.48,47.49,10300.0,38.8651,38.8651,38.8569,38.8651,10300.0
2014-07-14 15:25:00,47.49,47.5,47.42,47.43,39900.0,38.8651,38.8733,38.8078,38.816,39900.0
2014-07-14 15:30:00,47.43,47.47,47.41,47.46,19400.0,38.816,38.8487,38.7996,38.8406,19400.0
2014-07-14 15:35:00,47.47,47.49,47.46,47.48,19100.0,38.8487,38.8651,38.8406,38.8569,19100.0
2014-07-14 15:40:00,47.49,47.5,47.41,47.41,37300.0,38.8651,38.8733,38.7996,38.7996,37300.0
2014-07-14 15:45:00,47.41,47.43,47.35,47.4,65600.0,38.7996,38.816,38.7505,38.7915,65600.0
2014-07-14 15:50:00,47.4,47.46,47.39,47.43,66800.0,38.7915,38.8406,38.7833,38.816,66800.0
2014-07-14 15:55:00,47.42,47.47,47.38,47.46,108900.0,38.8078,38.8487,38.7751,38.8406,108900.0
2014-07-15 09:30:00,47.52,47.66,47.41,47.51,69500.0,38.8897,39.0042,38.7996,38.8815,69500.0
2014-07-15 09:35:00,47.51,47.61,47.48,47.55,33500.0,38.8815,38.9633,38.8569,38.9142,33500.0
2014-07-15 09:40:00,47.54,47.6,47.48,47.57,21400.0,38.906,38.9551,38.8569,38.9306,21400.0
2014-07-15 09:45:00,47.6,47.75,47.5,47.57,31500.0,38.9551,39.0779,38.8733,38.9306,31500.0
2014-07-15 09:50:00,47.56,47.58,47.44,47.47,22500.0,38.9224,38.9388,38.8242,38.8487,22500.0
2014-07-15 09:55:00,47.46,47.52,47.34,47.34,96100.0,38.8406,38.8897,38.7424,38.7424,96100.0
2014-07-15 10:00:00,47.34,47.58,47.34,47.35,29200.0,38.7424,38.9388,38.7424,38.7505,29200.0
2014-07-15 10:05:00,47.37,47.48,47.32,47.48,18900.0,38.7669,38.8569,38.726,38.8569,18900.0
2014-07-15 10:10:00,47.48,47.48,47.22,47.22,39800.0,38.8569,38.8569,38.6441,38.6441,39800.0
2014-07-15 10:15:00,47.21,47.3,47.13,47.25,21400.0,38.636,38.7096,38.5705,38.6687,21400.0
2014-07-15 10:20:00,47.27,47.37,47.24,47.27,41900.0,38.6851,38.7669,38.6605,38.6851,41900.0
2014-07-15 10:25:00,47.26,47.33,47.23,47.29,18300.0,38.6769,38.7342,38.6523,38.7014,18300.0
2014-07-15 10:30:00,47.3,47.37,47.25,47.25,25800.0,38.7096,38.7669,38.6687,38.6687,25800.0
2014-07-15 10:35:00,47.25,47.31,47.15,47.16,28900.0,38.6687,38.7178,38.5869,38.595,28900.0
2014-07-15 10:40:00,47.14,47.14,47.01,47.12,37100.0,38.5787,38.5787,38.4723,38.5623,37100.0
2014-07-15 10:45:00,47.1,47.12,46.89,46.91,69900.0,38.5459,38.5623,38.3741,38.3904,69900.0
2014-07-15 10:50:00,46.91,47.1,46.83,47.1,57200.0,38.3904,38.5459,38.325,38.5459,57200.0
2014-07-15 10:55:00,47.09,47.22,47.05,47.19,17700.0,38.5378,38.6441,38.505,38.6196,17700.0
2014-07-15 11:00:00,47.19,47.19,47.04,47.04,23200.0,38.6196,38.6196,38.4968,38.4968,23200.0
2014-07-15 11:05:00,47.07,47.27,47.07,47.27,84800.0,38.5214,38.6851,38.5214,38.6851,84800.0
2014-07-15 11:10:00,47.27,47.44,47.27,47.41,29500.0,38.6851,38.8242,38.6851,38.7996,29500.0
2014-07-15 11:15:00,47.41,47.47,47.38,47.43,25400.0,38.7996,38.8487,38.7751,38.816,25400.0
2014-07-15 11:20:00,47.43,47.53,47.39,47.5,81900.0,38.816,38.8978,38.7833,38.8733,81900.0
2014-07-15 11:25:00,47.5,47.5,47.43,47.43,28500.0,38.8733,38.8733,38.816,38.816,28500.0
2014-07-15 11:30:00,47.42,47.42,47.25,47.25,27200.0,38.8078,38.8078,38.6687,38.6687,27200.0
2014-07-15 11:35:00,47.25,47.3,47.21,47.28,20200.0,38.6687,38.7096,38.636,38.6932,20200.0
2014-07-15 11:40:00,47.28,47.28,47.14,47.2,25700.0,38.6932,38.6932,38.5787,38.6278,25700.0
2014-07-15 11:45:00,47.23,47.23,47.13,47.13,10600.0,38.6523,38.6523,38.5705,38.5705,10600.0
2014-07-15 11:50:00,47.15,47.2,47.15,47.19,9100.0,38.5869,38.6278,38.5869,38.6196,9100.0
2014-07-15 11:55:00,47.2,47.2,46.94,46.94,31700.0,38.6278,38.6278,38.415,38.415,31700.0
2014-07-15 12:00:00,46.94,47.02,46.86,46.86,39300.0,38.415,38.4805,38.3495,38.3495,39300.0
2014-07-15 12:05:00,46.86,47.04,46.84,47.03,28200.0,38.3495,38.4968,38.3332,38.4887,28200.0
2014-07-15 12:10:00,47.03,47.12,47.03,47.08,15300.0,38.4887,38.5623,38.4887,38.5296,15300.0
2014-07-15 12:15:00,47.06,47.16,47.02,47.15,6900.0,38.5132,38.595,38.4805,38.5869,6900.0
2014-07-15 12:20:00,47.16,47.16,47.08,47.15,13700.0,38.595,38.595,38.5296,38.5869,13700.0
2014-07-15 12:25:00,47.16,47.31,47.16,47.28,18000.0,38.595,38.7178,38.595,38.6932,18000.0
2014-07-15 12:30:00,47.28,47.29,47.21,47.28,20400.0,38.6932,38.7014,38.636,38.6932,20400.0
2014-07-15 12:35:00,47.3,47.4,47.27,47.4,18600.0,38.7096,38.7915,38.6851,38.7915,18600.0
2014-07-15 12:40:00,47.38,47.4,47.35,47.35,14200.0,38.7751,38.7915,38.7505,38.7505,14200.0
2014-07-15 12:45:00,47.34,47.38,47.32,47.38,9900.0,38.7424,38.7751,38.726,38.7751,9900.0
2014-07-15 12:50:00,47.37,47.38,47.31,47.33,6800.0,38.7669,38.7751,38.7178,38.7342,6800.0
2014-07-15 12:55:00,47.33,47.35,47.26,47.26,20500.0,38.7342,38.7505,38.6769,38.6769,20500.0
2014-07-15 13:00:00,47.27,47.33,47.25,47.28,12900.0,38.6851,38.7342,38.6687,38.6932,12900.0
2014-07-15 13:05:00,47.27,47.33,47.23,47.33,14800.0,38.6851,38.7342,38.6523,38.7342,14800.0
2014-07-15 13:10:00,47.33,47.38,47.29,47.38,10800.0,38.7342,38.7751,38.7014,38.7751,10800.0
2014-07-15 13:15:00,47.39,47.51,47.39,47.47,16800.0,38.7833,38.8815,38.7833,38.8487,16800.0
2014-07-15 13:20:00,47.49,47.49,47.38,47.42,47100.0,38.8651,38.8651,38.7751,38.8078,47100.0
2014-07-15 13:25:00,47.41,47.43,47.39,47.42,63400.0,38.7996,38.816,38.7833,38.8078,63400.0
2014-07-15 13:30:00,47.43,47.43,47.37,47.38,9300.0,38.816,38.816,38.7669,38.7751,9300.0
2014-07-15 13:35:00,47.38,47.42,47.36,47.36,22600.0,38.7751,38.8078,38.7587,38.7587,22600.0
2014-07-15 13:40:00,47.38,47.4,47.35,47.39,12400.0,38.7751,38.7915,38.7505,38.7833,12400.0
2014-07-15 13:45:00,47.38,47.43,47.35,47.42,9600.0,38.7751,38.816,38.7505,38.8078,9600.0
2014-07-15 13:50:00,47.43,47.46,47.32,47.33,16700.0,38.816,38.8406,38.726,38.7342,16700.0
2014-07-15 13:55:00,47.33,47.4,47.33,47.38,11800.0,38.7342,38.7915,38.7342,38.7751,11800.0
2014-07-15 14:00:00,47.39,47.45,47.32,47.42,21500.0,38.7833,38.8324,38.726,38.8078,21500.0
2014-07-15 14:05:00,47.41,47.48,47.38,47.42,13300.0,38.7996,38.8569,38.7751,38.8078,13300.0
2014-07-15 14:10:00,47.45,47.5,47.4,47.4,23500.0,38.8324,38.8733,38.7915,38.7915,23500.0
2014-07-15 14:15:00,47.4,47.5,47.39,47.48,12300.0,38.7915,38.8733,38.7833,38.8569,12300.0
2014-07-15 14:20:00,47.48,47.5,47.46,47.46,18600.0,38.8569,38.8733,38.8406,38.8406,18600.0
2014-07-15 14:25:00,47.47,47.55,47.43,47.52,51200.0,38.8487,38.9142,38.816,38.8897,51200.0
2014-07-15 14:30:00,47.52,47.53,47.49,47.53,16100.0,38.8897,38.8978,38.8651,38.8978,16100.0
2014-07-15 14:35:00,47.53,47.58,47.49,47.5,24000.0,38.8978,38.9388,38.8651,38.8733,24000.0
2014-07-15 14:40:00,47.51,47.52,47.47,47.5,8600.0,38.8815,38.8897,38.8487,38.8733,8600.0
2014-07-15 14:45:00,47.48,47.54,47.47,47.47,14700.0,38.8569,38.906,38.8487,38.8487,14700.0
2014-07-15 14:50:00,47.48,47.53,47.46,47.49,20500.0,38.8569,38.8978,38.8406,38.8651,20500.0
2014-07-15 14:55:00,47.49,47.52,47.46,47.52,16300.0,38.8651,38.8897,38.8406,38.8897,16300.0
2014-07-15 15:00:00,47.51,47.53,47.46,47.48,41800.0,38.8815,38.8978,38.8406,38.8569,41800.0
2014-07-15 15:05:00,47.48,47.48,47.41,47.44,30900.0,38.8569,38.8569,38.7996,38.8242,30900.0
2014-07-15 15:10:00,47.43,47.53,47.41,47.52,25200.0,38.816,38.8978,38.7996,38.8897,25200.0
2014-07-15 15:15:00,47.52,47.53,47.46,47.46,21700.0,38.8897,38.8978,38.8406,38.8406,21700.0
2014-07-15 15:20:00,47.47,47.51,47.46,47.49,36500.0,38.8487,38.8815,38.8406,38.8651,36500.0
2014-07-15 15:25:00,47.49,47.57,47.49,47.53,15700.0,38.8651,38.9306,38.8651,38.8978,15700.0
2014-07-15 15:30:00,47.53,47.54,47.47,47.48,25100.0,38.8978,38.906,38.8487,38.8569,25100.0
2014-07-15 15:35:00,47.47,47.49,47.46,47.47,33400.0,38.8487,38.8651,38.8406,38.8487,33400.0
2014-07-15 15:40:00,47.48,47.52,47.47,47.49,47500.0,38.8569,38.8897,38.8487,38.8651,47500.0
2014-07-15 15:45:00,47.49,47.51,47.48,47.5,38300.0,38.8651,38.8815,38.8569,38.8733,38300.0
2014-07-15 15:50:00,47.5,47.52,47.48,47.5,61200.0,38.8733,38.8897,38.8569,38.8733,61200.0
2014-07-15 15:55:00,47.5,47.58,47.5,47.55,134200.0,38.8733,38.9388,38.8733,38.9142,134200.0
2014-07-16 09:30:00,47.81,48.14,47.81,48.0,76300.0,39.127,39.3971,39.127,39.2825,76300.0
2014-07-16 09:35:00,47.97,48.2,47.94,48.12,97100.0,39.2579,39.4462,39.2334,39.3807,97100.0
2014-07-16 09:40:00,48.14,48.17,48.02,48.06,51300.0,39.3971,39.4216,39.2989,39.3316,51300.0
2014-07-16 09:45:00,48.05,48.15,47.97,47.97,42700.0,39.3234,39.4052,39.2579,39.2579,42700.0
2014-07-16 09:50:00,47.98,48.0,47.75,47.83,45900.0,39.2661,39.2825,39.0779,39.1434,45900.0
2014-07-16 09:55:00,47.86,47.9,47.77,47.9,28700.0,39.1679,39.2006,39.0943,39.2006,28700.0
2014-07-16 10:00:00,47.9,47.94,47.71,47.73,48900.0,39.2006,39.2334,39.0452,39.0615,48900.0
2014-07-16 10:05:00,47.74,47.85,47.63,47.76,37800.0,39.0697,39.1597,38.9797,39.0861,37800.0
2014-07-16 10:10:00,47.76,47.85,47.74,47.78,26900.0,39.0861,39.1597,39.0697,39.1024,26900.0
2014-07-16 10:15:00,47.76,47.77,47.59,47.63,58800.0,39.0861,39.0943,38.9469,38.9797,58800.0
2014-07-16 10:20:00,47.63,47.68,47.48,47.57,51500.0,38.9797,39.0206,38.8569,38.9306,51500.0
2014-07-16 10:25:00,47.57,47.69,47.57,47.63,23200.0,38.9306,39.0288,38.9306,38.9797,23200.0
2014-07-16 10:30:00,47.64,47.76,47.61,47.7,29600.0,38.9879,39.0861,38.9633,39.037,29600.0
2014-07-16 10:35:00,47.7,47.7,47.51,47.52,25700.0,39.037,39.037,38.8815,38.8897,25700.0
2014-07-16 10:40:00,47.53,47.69,47.51,47.69,20500.0,38.8978,39.0288,38.8815,39.0288,20500.0
2014-07-16 10:45:00,47.67,47.69,47.5,47.5,26700.0,39.0124,39.0288,38.8733,38.8733,26700.0
2014-07-16 10:50:00,47.49,47.65,47.45,47.59,55900.0,38.8651,38.9961,38.8324,38.9469,55900.0
2014-07-16 10:55:00,47.58,47.6,47.51,47.51,28500.0,38.9388,38.9551,38.8815,38.8815,28500.0
2014-07-16 11:00:00,47.5,47.64,47.47,47.64,21000.0,38.8733,38.9879,38.8487,38.9879,21000.0
2014-07-16 11:05:00,47.63,47.7,47.61,47.63,22700.0,38.9797,39.037,38.9633,38.9797,22700.0
2014-07-16 11:10:00,47.63,47.72,47.6,47.63,41600.0,38.9797,39.0533,38.9551,38.9797,41600.0
2014-07-16 11:15:00,47.63,47.64,47.56,47.57,22200.0,38.9797,38.9879,38.9224,38.9306,22200.0
2014-07-16 11:20:00,47.56,47.57,47.52,47.55,32100.0,38.9224,38.9306,38.8897,38.9142,32100.0
2014-07-16 11:25:00,47.55,47.56,47.49,47.54,22100.0,38.9142,38.9224,38.8651,38.906,22100.0
2014-07-16 11:30:00,47.53,47.57,47.48,47.54,27300.0,38.8978,38.9306,38.8569,38.906,27300.0
2014-07-16 11:35:00,47.53,47.53,47.41,47.42,33100.0,38.8978,38.8978,38.7996,38.8078,33100.0
2014-07-16 11:40:00,47.41,47.57,47.41,47.51,17900.0,38.7996,38.9306,38.7996,38.8815,17900.0
2014-07-16 11:45:00,47.52,47.57,47.49,47.5,37300.0,38.8897,38.9306,38.8651,38.8733,37300.0
2014-07-16 11:50:00,47.51,47.59,47.48,47.5,49700.0,38.8815,38.9469,38.8569,38.8733,49700.0
2014-07-16 11:55:00,47.5,47.56,47.49,47.55,32400.0,38.8733,38.9224,38.8651,38.9142,32400.0
2014-07-16 12:00:00,47.55,47.55,47.49,47.5,14800.0,38.9142,38.9142,38.8651,38.8733,14800.0
2014-07-16 12:05:00,47.51,47.55,47.5,47.52,20800.0,38.8815,38.9142,38.8733,38.8897,20800.0
2014-07-16 12:10:00,47.51,47.58,47.48,47.55,26700.0,38.8815,38.9388,38.8569,38.9142,26700.0
2014-07-16 12:15:00,47.56,47.57,47.52,47.57,17500.0,38.9224,38.9306,38.8897,38.9306,17500.0
2014-07-16 12:20:00,47.57,47.61,47.53,47.57,34800.0,38.9306,38.9633,38.8978,38.9306,34800.0
2014-07-16 12:25:00,47.56,47.65,47.56,47.6,34100.0,38.9224,38.9961,38.9224,38.9551,34100.0
2014-07-16 12:30:00,47.61,47.7,47.61,47.69,22600.0,38.9633,39.037,38.9633,39.0288,22600.0
2014-07-16 12:35:00,47.69,47.69,47.63,47.68,18600.0,39.0288,39.0288,38.9797,39.0206,18600.0
2014-07-16 12:40:00,47.68,47.78,47.68,47.76,73700.0,39.0206,39.1024,39.0206,39.0861,73700.0
2014-07-16 12:45:00,47.76,47.78,47.72,47.75,16500.0,39.0861,39.1024,39.0533,39.0779,16500.0
2014-07-16 12:50:00,47.74,47.82,47.73,47.79,22800.0,39.0697,39.1352,39.0615,39.1106,22800.0
2014-07-16 12:55:00,47.78,47.91,47.75,47.83,53700.0,39.1024,39.2088,39.0779,39.1434,53700.0
2014-07-16 13:00:00,47.82,47.83,47.78,47.81,38100.0,39.1352,39.1434,39.1024,39.127,38100.0
2014-07-16 13:05:00,47.83,47.83,47.76,47.8,10600.0,39.1434,39.1434,39.0861,39.1188,10600.0
2014-07-16 13:10:00,47.79,47.83,47.79,47.81,26200.0,39.1106,39.1434,39.1106,39.127,26200.0
2014-07-16 13:15:00,47.81,47.83,47.75,47.75,20300.0,39.127,39.1434,39.0779,39.0779,20300.0
2014-07-16 13:20:00,47.75,47.83,47.71,47.81,16500.0,39.0779,39.1434,39.0452,39.127,16500.0
2014-07-16 13:25:00,47.81,47.92,47.8,47.9,41000.0,39.127,39.217,39.1188,39.2006,41000.0
2014-07-16 13:30:00,47.91,48.02,47.91,48.01,31300.0,39.2088,39.2989,39.2088,39.2907,31300.0
2014-07-16 13:35:00,48.0,48.01,47.86,47.93,16800.0,39.2825,39.2907,39.1679,39.2252,16800.0
2014-07-16 13:40:00,47.93,48.0,47.91,47.91,22300.0,39.2252,39.2825,39.2088,39.2088,22300.0
2014-07-16 13:45:00,47.92,48.02,47.91,47.91,29200.0,39.217,39.2989,39.2088,39.2088,29200.0
2014-07-16 13:50:00,47.93,47.98,47.89,47.9,36200.0,39.2252,39.2661,39.1925,39.2006,36200.0
2014-07-16 13:55:00,47.9,48.03,47.87,48.02,50800.0,39.2006,39.307,39.1761,39.2989,50800.0
2014-07-16 14:00:00,48.02,48.09,48.0,48.07,26600.0,39.2989,39.3561,39.2825,39.3398,26600.0
2014-07-16 14:05:00,48.07,48.15,48.01,48.02,38900.0,39.3398,39.4052,39.2907,39.2989,38900.0
2014-07-16 14:10:00,48.02,48.07,48.01,48.07,16400.0,39.2989,39.3398,39.2907,39.3398,16400.0
2014-07-16 14:15:00,48.07,48.07,48.04,48.07,21000.0,39.3398,39.3398,39.3152,39.3398,21000.0
2014-07-16 14:20:00,48.06,48.15,48.05,48.05,25500.0,39.3316,39.4052,39.3234,39.3234,25500.0
2014-07-16 14:25:00,48.06,48.1,48.02,48.08,126500.0,39.3316,39.3643,39.2989,39.348,126500.0
2014-07-16 14:30:00,48.08,48.09,48.02,48.07,30200.0,39.348,39.3561,39.2989,39.3398,30200.0
2014-07-16 14:35:00,48.07,48.08,47.98,47.98,24100.0,39.3398,39.348,39.2661,39.2661,24100.0
2014-07-16 14:40:00,47.98,48.02,47.91,48.02,23700.0,39.2661,39.2989,39.2088,39.2989,23700.0
2014-07-16 14:45:00,48.0,48.08,48.0,48.0,24200.0,39.2825,39.348,39.2825,39.2825,24200.0
2014-07-16 14:50:00,48.01,48.03,47.93,47.93,26900.0,39.2907,39.307,39.2252,39.2252,26900.0
2014-07-16 14:55:00,47.93,47.98,47.92,47.95,26800.0,39.2252,39.2661,39.217,39.2416,26800.0
2014-07-16 15:00:00,47.94,47.97,47.92,47.92,24100.0,39.2334,39.2579,39.217,39.217,24100.0
2014-07-16 15:05:00,47.91,47.94,47.84,47.85,48500.0,39.2088,39.2334,39.1515,39.1597,48500.0
2014-07-16 15:10:00,47.85,47.86,47.79,47.79,40900.0,39.1597,39.1679,39.1106,39.1106,40900.0
2014-07-16 15:15:00,47.79,47.79,47.73,47.74,30500.0,39.1106,39.1106,39.0615,39.0697,30500.0
2014-07-16 15:20:00,47.74,47.77,47.71,47.71,39000.0,39.0697,39.0943,39.0452,39.0452,39000.0
2014-07-16 15:25:00,47.71,47.75,47.71,47.73,39400.0,39.0452,39.0779,39.0452,39.0615,39400.0
2014-07-16 15:30:00,47.73,47.76,47.69,47.76,66800.0,39.0615,39.0861,39.0288,39.0861,66800.0
2014-07-16 15:35:00,47.76,47.84,47.76,47.84,55000.0,39.0861,39.1515,39.0861,39.1515,55000.0
2014-07-16 15:40:00,47.84,47.85,47.8,47.8,59300.0,39.1515,39.1597,39.1188,39.1188,59300.0
2014-07-16 15:45:00,47.81,47.82,47.75,47.78,59500.0,39.127,39.1352,39.0779,39.1024,59500.0
2014-07-16 15:50:00,47.76,47.83,47.75,47.82,103100.0,39.0861,39.1434,39.0779,39.1352,103100.0
2014-07-16 15:55:00,47.82,47.82,47.76,47.79,157600.0,39.1352,39.1352,39.0861,39.1106,157600.0
2014-07-17 09:30:00,47.66,47.87,47.4,47.5,72500.0,39.0042,39.1761,38.7915,38.8733,72500.0
2014-07-17 09:35:00,47.41,47.65,47.38,47.54,42100.0,38.7996,38.9961,38.7751,38.906,42100.0
2014-07-17 09:40:00,47.55,47.63,47.45,47.46,31600.0,38.9142,38.9797,38.8324,38.8406,31600.0
2014-07-17 09:45:00,47.46,47.55,47.38,47.49,28300.0,38.8406,38.9142,38.7751,38.8651,28300.0
2014-07-17 09:50:00,47.5,47.51,47.3,47.43,128400.0,38.8733,38.8815,38.7096,38.816,128400.0
2014-07-17 09:55:00,47.47,47.47,47.28,47.35,48700.0,38.8487,38.8487,38.6932,38.7505,48700.0
2014-07-17 10:00:00,47.37,47.4,47.18,47.18,55200.0,38.7669,38.7915,38.6114,38.6114,55200.0
2014-07-17 10:05:00,47.21,47.28,47.1,47.13,54000.0,38.636,38.6932,38.5459,38.5705,54000.0
2014-07-17 10:10:00,47.12,47.28,47.07,47.26,36300.0,38.5623,38.6932,38.5214,38.6769,36300.0
2014-07-17 10:15:00,47.25,47.26,47.04,47.11,37000.0,38.6687,38.6769,38.4968,38.5541,37000.0
2014-07-17 10:20:00,47.11,47.26,47.09,47.24,54800.0,38.5541,38.6769,38.5378,38.6605,54800.0
2014-07-17 10:25:00,47.25,47.3,47.22,47.26,31200.0,38.6687,38.7096,38.6441,38.6769,31200.0
2014-07-17 10:30:00,47.27,47.31,47.17,47.21,30800.0,38.6851,38.7178,38.6032,38.636,30800.0
2014-07-17 10:35:00,47.21,47.21,47.15,47.19,15600.0,38.636,38.636,38.5869,38.6196,15600.0
2014-07-17 10:40:00,47.18,47.36,47.18,47.3,29600.0,38.6114,38.7587,38.6114,38.7096,29600.0
2014-07-17 10:45:00,47.31,47.39,47.28,47.28,25600.0,38.7178,38.7833,38.6932,38.6932,25600.0
2014-07-17 10:50:00,47.28,47.35,47.28,47.34,65900.0,38.6932,38.7505,38.6932,38.7424,65900.0
2014-07-17 10:55:00,47.35,47.38,47.24,47.26,57800.0,38.7505,38.7751,38.6605,38.6769,57800.0
2014-07-17 11:00:00,47.25,47.3,47.23,47.25,16600.0,38.6687,38.7096,38.6523,38.6687,16600.0
2014-07-17 11:05:00,47.25,47.31,47.1,47.1,87300.0,38.6687,38.7178,38.5459,38.5459,87300.0
2014-07-17 11:10:00,47.1,47.24,47.09,47.14,38100.0,38.5459,38.6605,38.5378,38.5787,38100.0
2014-07-17 11:15:00,47.13,47.13,47.01,47.02,45200.0,38.5705,38.5705,38.4723,38.4805,45200.0
2014-07-17 11:20:00,47.02,47.02,46.82,46.84,76500.0,38.4805,38.4805,38.3168,38.3332,76500.0
2014-07-17 11:25:00,46.85,46.91,46.69,46.69,60200.0,38.3413,38.3904,38.2104,38.2104,60200.0
2014-07-17 11:30:00,46.7,46.91,46.5,46.87,98900.0,38.2186,38.3904,38.0549,38.3577,98900.0
2014-07-17 11:35:00,46.88,46.92,46.65,46.69,68300.0,38.3659,38.3986,38.1777,38.2104,68300.0
2014-07-17 11:40:00,46.71,46.81,46.69,46.74,52500.0,38.2268,38.3086,38.2104,38.2513,52500.0
2014-07-17 11:45:00,46.73,46.78,46.64,46.71,40500.0,38.2431,38.2841,38.1695,38.2268,40500.0
2014-07-17 11:50:00,46.7,46.76,46.68,46.69,28900.0,38.2186,38.2677,38.2022,38.2104,28900.0
2014-07-17 11:55:00,46.72,46.78,46.6,46.71,29800.0,38.235,38.2841,38.1367,38.2268,29800.0
2014-07-17 12:00:00,46.71,46.71,46.52,46.65,40200.0,38.2268,38.2268,38.0713,38.1777,40200.0
2014-07-17 12:05:00,46.65,46.65,46.54,46.61,43100.0,38.1777,38.1777,38.0876,38.1449,43100.0
2014-07-17 12:10:00,46.62,46.75,46.6,46.67,28000.0,38.1531,38.2595,38.1367,38.194,28000.0
2014-07-17 12:15:00,46.66,46.7,46.62,46.63,33700.0,38.1858,38.2186,38.1531,38.1613,33700.0
2014-07-17 12:20:00,46.64,46.68,46.51,46.65,67300.0,38.1695,38.2022,38.0631,38.1777,67300.0
2014-07-17 12:25:00,46.65,46.67,46.53,46.56,113200.0,38.1777,38.194,38.0795,38.104,113200.0
2014-07-17 12:30:00,46.58,46.6,46.48,46.5,84900.0,38.1204,38.1367,38.0385,38.0549,84900.0
2014-07-17 12:35:00,46.51,46.67,46.51,46.55,56900.0,38.0631,38.194,38.0631,38.0958,56900.0
2014-07-17 12:40:00,46.54,46.65,46.5,46.64,234100.0,38.0876,38.1777,38.0549,38.1695,234100.0
2014-07-17 12:45:00,46.64,46.65,46.51,46.58,79600.0,38.1695,38.1777,38.0631,38.1204,79600.0
2014-07-17 12:50:00,46.58,46.58,46.5,46.55,35900.0,38.1204,38.1204,38.0549,38.0958,35900.0
2014-07-17 12:55:00,46.55,46.55,46.46,46.48,45700.0,38.0958,38.0958,38.0222,38.0385,45700.0
2014-07-17 13:00:00,46.49,46.72,46.48,46.63,48000.0,38.0467,38.235,38.0385,38.1613,48000.0
2014-07-17 13:05:00,46.65,46.72,46.65,46.67,55100.0,38.1777,38.235,38.1777,38.194,55100.0
2014-07-17 13:10:00,46.67,46.72,46.67,46.71,55700.0,38.194,38.235,38.194,38.2268,55700.0
2014-07-17 13:15:00,46.7,46.77,46.64,46.74,95700.0,38.2186,38.2759,38.1695,38.2513,95700.0
2014-07-17 13:20:00,46.75,46.8,46.73,46.78,39800.0,38.2595,38.3004,38.2431,38.2841,39800.0
2014-07-17 13:25:00,46.78,46.8,46.61,46.61,58100.0,38.2841,38.3004,38.1449,38.1449,58100.0
2014-07-17 13:30:00,46.63,46.68,46.55,46.56,42100.0,38.1613,38.2022,38.0958,38.104,42100.0
2014-07-17 13:35:00,46.57,46.61,46.52,46.54,74600.0,38.1122,38.1449,38.0713,38.0876,74600.0
2014-07-17 13:40:00,46.56,46.56,46.46,46.52,37800.0,38.104,38.104,38.0222,38.0713,37800.0
2014-07-17 13:45:00,46.52,46.66,46.51,46.55,37500.0,38.0713,38.1858,38.0631,38.0958,37500.0
2014-07-17 13:50:00,46.55,46.66,46.53,46.6,40700.0,38.0958,38.1858,38.0795,38.1367,40700.0
2014-07-17 13:55:00,46.6,46.68,46.6,46.65,22400.0,38.1367,38.2022,38.1367,38.1777,22400.0
2014-07-17 14:00:00,46.64,46.69,46.52,46.62,41500.0,38.1695,38.2104,38.0713,38.1531,41500.0
2014-07-17 14:05:00,46.6,46.61,46.46,46.48,70600.0,38.1367,38.1449,38.0222,38.0385,70600.0
2014-07-17 14:10:00,46.48,46.53,46.44,46.48,84600.0,38.0385,38.0795,38.0058,38.0385,84600.0
2014-07-17 14:15:00,46.47,46.6,46.47,46.49,140100.0,38.0304,38.1367,38.0304,38.0467,140100.0
2014-07-17 14:20:00,46.48,46.59,46.48,46.57,28100.0,38.0385,38.1286,38.0385,38.1122,28100.0
2014-07-17 14:25:00,46.57,46.65,46.53,46.58,32200.0,38.1122,38.1777,38.0795,38.1204,32200.0
2014-07-17 14:30:00,46.59,46.67,46.56,46.61,39400.0,38.1286,38.194,38.104,38.1449,39400.0
2014-07-17 14:35:00,46.61,46.78,46.61,46.72,60700.0,38.1449,38.2841,38.1449,38.235,60700.0
2014-07-17 14:40:00,46.73,46.81,46.73,46.77,42600.0,38.2431,38.3086,38.2431,38.2759,42600.0
2014-07-17 14:45:00,46.77,46.87,46.65,46.66,45900.0,38.2759,38.3577,38.1777,38.1858,45900.0
2014-07-17 14:50:00,46.65,46.8,46.64,46.67,49900.0,38.1777,38.3004,38.1695,38.194,49900.0
2014-07-17 14:55:00,46.68,46.72,46.67,46.69,66700.0,38.2022,38.235,38.194,38.2104,66700.0
2014-07-17 15:00:00,46.7,46.77,46.67,46.7,50000.0,38.2186,38.2759,38.194,38.2186,50000.0
2014-07-17 15:05:00,46.71,46.83,46.67,46.69,126300.0,38.2268,38.325,38.194,38.2104,126300.0
2014-07-17 15:10:00,46.69,46.73,46.67,46.7,77800.0,38.2104,38.2431,38.194,38.2186,77800.0
2014-07-17 15:15:00,46.69,46.71,46.56,46.57,126400.0,38.2104,38.2268,38.104,38.1122,126400.0
2014-07-17 15:20:00,46.56,46.62,46.47,46.49,79200.0,38.104,38.1531,38.0304,38.0467,79200.0
2014-07-17 15:25:00,46.49,46.5,46.26,46.28,108300.0,38.0467,38.0549,37.8585,37.8749,108300.0
2014-07-17 15:30:00,46.28,46.43,46.27,46.39,137800.0,37.8749,37.9976,37.8667,37.9649,137800.0
2014-07-17 15:35:00,46.4,46.45,46.38,46.4,83800.0,37.9731,38.014,37.9567,37.9731,83800.0
2014-07-17 15:40:00,46.39,46.4,46.28,46.28,72800.0,37.9649,37.9731,37.8749,37.8749,72800.0
2014-07-17 15:45:00,46.28,46.33,46.21,46.3,128600.0,37.8749,37.9158,37.8176,37.8912,128600.0
2014-07-17 15:50:00,46.3,46.4,46.3,46.4,157300.0,37.8912,37.9731,37.8912,37.9731,157300.0
2014-07-17 15:55:00,46.4,46.42,46.29,46.34,221600.0,37.9731,37.9894,37.883,37.924,221600.0
2014-07-18 09:30:00,50.11,50.63,49.87,49.99,940900.0,41.0093,41.4348,40.8129,40.9111,940900.0
2014-07-18 09:35:00,50.0,50.25,49.67,50.24,453400.0,40.9193,41.1239,40.6492,41.1157,453400.0
2014-07-18 09:40:00,50.23,51.23,50.2,51.18,834800.0,41.1075,41.9259,41.0829,41.885,834800.0
2014-07-18 09:45:00,51.19,51.68,50.86,51.57,903600.0,41.8931,42.2941,41.6231,42.2041,903600.0
2014-07-18 09:50:00,51.58,51.64,51.12,51.35,362800.0,42.2123,42.2614,41.8358,42.0241,362800.0
2014-07-18 09:55:00,51.35,51.53,51.27,51.44,451000.0,42.0241,42.1714,41.9586,42.0977,451000.0
2014-07-18 10:00:00,51.47,51.89,51.32,51.83,549200.0,42.1223,42.466,41.9995,42.4169,549200.0
2014-07-18 10:05:00,51.85,52.09,51.63,52.01,641100.0,42.4333,42.6297,42.2532,42.5642,641100.0
2014-07-18 10:10:00,52.02,52.19,51.73,51.92,416600.0,42.5724,42.7115,42.3351,42.4906,416600.0
2014-07-18 10:15:00,51.92,52.03,51.61,51.72,282600.0,42.4906,42.5806,42.2369,42.3269,282600.0
2014-07-18 10:20:00,51.72,52.13,51.62,52.08,286200.0,42.3269,42.6624,42.245,42.6215,286200.0
2014-07-18 10:25:00,52.09,52.44,52.03,52.42,366500.0,42.6297,42.9161,42.5806,42.8997,366500.0
2014-07-18 10:30:00,52.42,52.56,52.17,52.39,256500.0,42.8997,43.0143,42.6952,42.8752,256500.0
2014-07-18 10:35:00,52.39,52.44,52.19,52.2,223100.0,42.8752,42.9161,42.7115,42.7197,223100.0
2014-07-18 10:40:00,52.2,52.33,52.0,52.29,258400.0,42.7197,42.8261,42.556,42.7934,258400.0
2014-07-18 10:45:00,52.28,52.3,52.06,52.25,134700.0,42.7852,42.8015,42.6051,42.7606,134700.0
2014-07-18 10:50:00,52.26,52.39,52.09,52.36,175200.0,42.7688,42.8752,42.6297,42.8506,175200.0
2014-07-18 10:55:00,52.36,52.38,52.11,52.14,185600.0,42.8506,42.867,42.646,42.6706,185600.0
2014-07-18 11:00:00,52.15,52.27,51.71,51.81,371700.0,42.6788,42.777,42.3187,42.4005,371700.0
2014-07-18 11:05:00,51.83,52.13,51.81,51.88,174400.0,42.4169,42.6624,42.4005,42.4578,174400.0
2014-07-18 11:10:00,51.88,52.2,51.87,52.16,122400.0,42.4578,42.7197,42.4496,42.687,122400.0
2014-07-18 11:15:00,52.16,52.25,52.04,52.23,93100.0,42.687,42.7606,42.5888,42.7443,93100.0
2014-07-18 11:20:00,52.24,52.44,52.24,52.32,160500.0,42.7524,42.9161,42.7524,42.8179,160500.0
2014-07-18 11:25:00,52.32,52.95,52.3,52.86,277700.0,42.8179,43.3335,42.8015,43.2598,277700.0
2014-07-18 11:30:00,52.86,52.89,52.59,52.64,184800.0,43.2598,43.2844,43.0389,43.0798,184800.0
2014-07-18 11:35:00,52.63,52.97,52.59,52.89,173400.0,43.0716,43.3499,43.0389,43.2844,173400.0
2014-07-18 11:40:00,52.88,53.05,52.81,52.89,191100.0,43.2762,43.4153,43.2189,43.2844,191100.0
2014-07-18 11:45:00,52.89,53.09,52.8,53.03,189200.0,43.2844,43.4481,43.2107,43.399,189200.0
2014-07-18 11:50:00,53.03,53.04,52.81,52.9,114200.0,43.399,43.4071,43.2189,43.2926,114200.0
2014-07-18 11:55:00,52.91,53.18,52.82,53.08,172200.0,43.3008,43.5217,43.2271,43.4399,172200.0
2014-07-18 12:00:00,53.09,53.45,53.08,53.34,227800.0,43.4481,43.7427,43.4399,43.6527,227800.0
2014-07-18 12:05:00,53.35,53.38,53.03,53.13,124600.0,43.6608,43.6854,43.399,43.4808,124600.0
2014-07-18 12:10:00,53.12,53.13,52.91,53.08,153600.0,43.4726,43.4808,43.3008,43.4399,153600.0
2014-07-18 12:15:00,53.08,53.12,52.84,52.88,101900.0,43.4399,43.4726,43.2435,43.2762,101900.0
2014-07-18 12:20:00,52.9,52.96,52.76,52.81,107100.0,43.2926,43.3417,43.178,43.2189,107100.0
2014-07-18 12:25:00,52.83,52.84,52.59,52.6,112300.0,43.2353,43.2435,43.0389,43.0471,112300.0
2014-07-18 12:30:00,52.6,52.74,52.41,52.71,189300.0,43.0471,43.1616,42.8916,43.1371,189300.0
2014-07-18 12:35:00,52.71,53.02,52.69,53.02,138800.0,43.1371,43.3908,43.1207,43.3908,138800.0
2014-07-18 12:40:00,53.01,53.16,52.85,53.03,218200.0,43.3826,43.5054,43.2517,43.399,218200.0
2014-07-18 12:45:00,53.0,53.03,52.78,52.93,96100.0,43.3744,43.399,43.1944,43.3171,96100.0
2014-07-18 12:50:00,52.94,53.12,52.93,53.02,95700.0,43.3253,43.4726,43.3171,43.3908,95700.0
2014-07-18 12:55:00,53.03,53.09,52.79,52.98,78400.0,43.399,43.4481,43.2026,43.358,78400.0
2014-07-18 13:00:00,52.98,53.02,52.63,52.74,121400.0,43.358,43.3908,43.0716,43.1616,121400.0
2014-07-18 13:05:00,52.74,52.93,52.69,52.93,80500.0,43.1616,43.3171,43.1207,43.3171,80500.0
2014-07-18 13:10:00,52.92,53.03,52.86,52.86,68500.0,43.3089,43.399,43.2598,43.2598,68500.0
2014-07-18 13:15:00,52.87,52.99,52.73,52.89,79700.0,43.268,43.3662,43.1534,43.2844,79700.0
2014-07-18 13:20:00,52.9,53.17,52.83,53.0,158900.0,43.2926,43.5135,43.2353,43.3744,158900.0
2014-07-18 13:25:00,53.0,53.18,53.0,53.0,145300.0,43.3744,43.5217,43.3744,43.3744,145300.0
2014-07-18 13:30:00,53.01,53.02,52.81,52.9,87900.0,43.3826,43.3908,43.2189,43.2926,87900.0
2014-07-18 13:35:00,52.9,53.18,52.83,53.08,95300.0,43.2926,43.5217,43.2353,43.4399,95300.0
2014-07-18 13:40:00,53.09,53.3,53.07,53.26,92100.0,43.4481,43.6199,43.4317,43.5872,92100.0
2014-07-18 13:45:00,53.27,53.36,53.05,53.06,127800.0,43.5954,43.669,43.4153,43.4235,127800.0
2014-07-18 13:50:00,53.06,53.14,53.0,53.0,71900.0,43.4235,43.489,43.3744,43.3744,71900.0
2014-07-18 13:55:00,53.01,53.12,52.92,53.07,134400.0,43.3826,43.4726,43.3089,43.4317,134400.0
2014-07-18 14:00:00,53.06,53.09,52.88,53.02,123500.0,43.4235,43.4481,43.2762,43.3908,123500.0
2014-07-18 14:05:00,53.01,53.03,52.81,52.9,151100.0,43.3826,43.399,43.2189,43.2926,151100.0
2014-07-18 14:10:00,52.89,52.95,52.8,52.91,104000.0,43.2844,43.3335,43.2107,43.3008,104000.0
2014-07-18 14:15:00,52.9,52.92,52.7,52.77,101500.0,43.2926,43.3089,43.1289,43.1862,101500.0
2014-07-18 14:20:00,52.76,52.82,52.64,52.65,126600.0,43.178,43.2271,43.0798,43.088,126600.0
2014-07-18 14:25:00,52.64,52.82,52.64,52.72,129000.0,43.0798,43.2271,43.0798,43.1453,129000.0
2014-07-18 14:30:00,52.71,52.81,52.71,52.76,100500.0,43.1371,43.2189,43.1371,43.178,100500.0
2014-07-18 14:35:00,52.76,52.77,52.63,52.69,96800.0,43.178,43.1862,43.0716,43.1207,96800.0
2014-07-18 14:40:00,52.7,52.78,52.69,52.72,62800.0,43.1289,43.1944,43.1207,43.1453,62800.0
2014-07-18 14:45:00,52.71,52.72,52.53,52.56,131400.0,43.1371,43.1453,42.9898,43.0143,131400.0
2014-07-18 14:50:00,52.56,52.66,52.5,52.61,97700.0,43.0143,43.0962,42.9652,43.0552,97700.0
2014-07-18 14:55:00,52.62,52.89,52.62,52.79,151800.0,43.0634,43.2844,43.0634,43.2026,151800.0
2014-07-18 15:00:00,52.78,52.86,52.73,52.76,90200.0,43.1944,43.2598,43.1534,43.178,90200.0
2014-07-18 15:05:00,52.76,52.95,52.75,52.95,95100.0,43.178,43.3335,43.1698,43.3335,95100.0
2014-07-18 15:10:00,52.95,53.0,52.69,52.73,145600.0,43.3335,43.3744,43.1207,43.1534,145600.0
2014-07-18 15:15:00,52.74,52.77,52.57,52.7,128500.0,43.1616,43.1862,43.0225,43.1289,128500.0
2014-07-18 15:20:00,52.7,52.81,52.64,52.71,125600.0,43.1289,43.2189,43.0798,43.1371,125600.0
2014-07-18 15:25:00,52.71,52.98,52.71,52.96,186200.0,43.1371,43.358,43.1371,43.3417,186200.0
2014-07-18 15:30:00,52.96,52.97,52.75,52.77,197300.0,43.3417,43.3499,43.1698,43.1862,197300.0
2014-07-18 15:35:00,52.77,52.92,52.77,52.86,127400.0,43.1862,43.3089,43.1862,43.2598,127400.0
2014-07-18 15:40:00,52.84,52.89,52.78,52.89,138100.0,43.2435,43.2844,43.1944,43.2844,138100.0
2014-07-18 15:45:00,52.88,52.88,52.76,52.81,185200.0,43.2762,43.2762,43.178,43.2189,185200.0
2014-07-18 15:50:00,52.82,52.92,52.8,52.86,245900.0,43.2271,43.3089,43.2107,43.2598,245900.0
2014-07-18 15:55:00,52.85,52.91,52.75,52.87,406600.0,43.2517,43.3008,43.1698,43.268,406600.0
2014-07-21 09:30:00,52.7,53.54,52.62,53.4,323700.0,43.1289,43.8163,43.0634,43.7018,323700.0
2014-07-21 09:35:00,53.37,53.42,53.05,53.11,127400.0,43.6772,43.7181,43.4153,43.4644,127400.0
2014-07-21 09:40:00,53.1,53.45,53.08,53.28,96800.0,43.4562,43.7427,43.4399,43.6036,96800.0
2014-07-21 09:45:00,53.25,53.62,53.19,53.55,141700.0,43.579,43.8818,43.5299,43.8245,141700.0
2014-07-21 09:50:00,53.55,54.06,53.55,54.03,271100.0,43.8245,44.2419,43.8245,44.2173,271100.0
2014-07-21 09:55:00,54.0,54.0,53.63,53.7,112400.0,44.1928,44.1928,43.89,43.9473,112400.0
2014-07-21 10:00:00,53.7,53.79,53.55,53.61,106500.0,43.9473,44.0209,43.8245,43.8736,106500.0
2014-07-21 10:05:00,53.6,53.63,53.45,53.46,71700.0,43.8654,43.89,43.7427,43.7509,71700.0
2014-07-21 10:10:00,53.47,53.75,53.4,53.66,143200.0,43.7591,43.9882,43.7018,43.9145,143200.0
2014-07-21 10:15:00,53.66,53.9,53.65,53.72,105400.0,43.9145,44.111,43.9064,43.9636,105400.0
2014-07-21 10:20:00,53.7,53.75,53.57,53.69,77100.0,43.9473,43.9882,43.8409,43.9391,77100.0
2014-07-21 10:25:00,53.69,53.93,53.69,53.93,73200.0,43.9391,44.1355,43.9391,44.1355,73200.0
2014-07-21 10:30:00,53.93,53.98,53.83,53.91,81900.0,44.1355,44.1764,44.0537,44.1191,81900.0
2014-07-21 10:35:00,53.89,54.0,53.71,53.71,78900.0,44.1028,44.1928,43.9555,43.9555,78900.0
2014-07-21 10:40:00,53.71,53.77,53.44,53.59,87400.0,43.9555,44.0046,43.7345,43.8573,87400.0
2014-07-21 10:45:00,53.58,53.7,53.58,53.63,43600.0,43.8491,43.9473,43.8491,43.89,43600.0
2014-07-21 10:50:00,53.61,53.66,53.46,53.53,73600.0,43.8736,43.9145,43.7509,43.8082,73600.0
2014-07-21 10:55:00,53.55,53.6,53.36,53.4,175500.0,43.8245,43.8654,43.669,43.7018,175500.0
2014-07-21 11:00:00,53.42,53.49,53.31,53.36,70200.0,43.7181,43.7754,43.6281,43.669,70200.0
2014-07-21 11:05:00,53.38,53.43,53.33,53.34,70700.0,43.6854,43.7263,43.6445,43.6527,70700.0
2014-07-21 11:10:00,53.33,53.39,53.3,53.37,43600.0,43.6445,43.6936,43.6199,43.6772,43600.0
2014-07-21 11:15:00,53.37,53.44,53.34,53.37,44100.0,43.6772,43.7345,43.6527,43.6772,44100.0
2014-07-21 11:20:00,53.38,53.44,53.38,53.42,46200.0,43.6854,43.7345,43.6854,43.7181,46200.0
2014-07-21 11:25:00,53.42,53.54,53.38,53.43,70500.0,43.7181,43.8163,43.6854,43.7263,70500.0
2014-07-21 11:30:00,53.42,53.44,53.27,53.29,57600.0,43.7181,43.7345,43.5954,43.6117,57600.0
2014-07-21 11:35:00,53.28,53.44,53.27,53.44,49300.0,43.6036,43.7345,43.5954,43.7345,49300.0
2014-07-21 11:40:00,53.42,53.45,53.37,53.38,39800.0,43.7181,43.7427,43.6772,43.6854,39800.0
2014-07-21 11:45:00,53.37,53.37,53.26,53.29,34000.0,43.6772,43.6772,43.5872,43.6117,34000.0
2014-07-21 11:50:00,53.29,53.4,53.29,53.35,20300.0,43.6117,43.7018,43.6117,43.6608,20300.0
2014-07-21 11:55:00,53.35,53.48,53.32,53.43,37800.0,43.6608,43.7672,43.6363,43.7263,37800.0
2014-07-21 12:00:00,53.44,53.48,53.38,53.47,43300.0,43.7345,43.7672,43.6854,43.7591,43300.0
2014-07-21 12:05:00,53.48,53.54,53.44,53.5,67100.0,43.7672,43.8163,43.7345,43.7836,67100.0
2014-07-21 12:10:00,53.51,53.81,53.51,53.79,74200.0,43.7918,44.0373,43.7918,44.0209,74200.0
2014-07-21 12:15:00,53.8,53.82,53.75,53.8,53100.0,44.0291,44.0455,43.9882,44.0291,53100.0
2014-07-21 12:20:00,53.81,53.85,53.75,53.76,47900.0,44.0373,44.07,43.9882,43.9964,47900.0
2014-07-21 12:25:00,53.76,53.88,53.76,53.83,47000.0,43.9964,44.0946,43.9964,44.0537,47000.0
2014-07-21 12:30:00,53.83,53.89,53.76,53.85,41700.0,44.0537,44.1028,43.9964,44.07,41700.0
2014-07-21 12:35:00,53.86,53.9,53.71,53.72,72700.0,44.0782,44.111,43.9555,43.9636,72700.0
2014-07-21 12:40:00,53.71,53.8,53.67,53.78,49100.0,43.9555,44.0291,43.9227,44.0128,49100.0
2014-07-21 12:45:00,53.78,53.9,53.77,53.87,78500.0,44.0128,44.111,44.0046,44.0864,78500.0
2014-07-21 12:50:00,53.88,53.98,53.87,53.91,97800.0,44.0946,44.1764,44.0864,44.1191,97800.0
2014-07-21 12:55:00,53.92,53.98,53.83,53.87,47900.0,44.1273,44.1764,44.0537,44.0864,47900.0
2014-07-21 13:00:00,53.86,53.86,53.73,53.74,32400.0,44.0782,44.0782,43.9718,43.98,32400.0
2014-07-21 13:05:00,53.74,53.84,53.74,53.78,37400.0,43.98,44.0619,43.98,44.0128,37400.0
2014-07-21 13:10:00,53.78,53.89,53.77,53.83,23300.0,44.0128,44.1028,44.0046,44.0537,23300.0
2014-07-21 13:15:00,53.85,53.86,53.8,53.84,22400.0,44.07,44.0782,44.0291,44.0619,22400.0
2014-07-21 13:20:00,53.84,53.91,53.82,53.83,29300.0,44.0619,44.1191,44.0455,44.0537,29300.0
2014-07-21 13:25:00,53.83,53.98,53.83,53.97,31100.0,44.0537,44.1764,44.0537,44.1682,31100.0
2014-07-21 13:30:00,53.98,54.04,53.92,54.04,63700.0,44.1764,44.2255,44.1273,44.2255,63700.0
2014-07-21 13:35:00,54.04,54.12,54.01,54.01,85100.0,44.2255,44.291,44.201,44.201,85100.0
2014-07-21 13:40:00,54.03,54.22,54.02,54.2,64600.0,44.2173,44.3728,44.2092,44.3565,64600.0
2014-07-21 13:45:00,54.2,54.23,54.12,54.22,45600.0,44.3565,44.381,44.291,44.3728,45600.0
2014-07-21 13:50:00,54.21,54.25,54.19,54.24,40700.0,44.3647,44.3974,44.3483,44.3892,40700.0
2014-07-21 13:55:00,54.25,54.41,54.23,54.36,153200.0,44.3974,44.5283,44.381,44.4874,153200.0
2014-07-21 14:00:00,54.36,54.41,54.33,54.36,85000.0,44.4874,44.5283,44.4629,44.4874,85000.0
2014-07-21 14:05:00,54.36,54.44,54.35,54.4,47800.0,44.4874,44.5529,44.4792,44.5202,47800.0
2014-07-21 14:10:00,54.4,54.44,54.38,54.41,60900.0,44.5202,44.5529,44.5038,44.5283,60900.0
2014-07-21 14:15:00,54.41,54.41,54.27,54.35,88800.0,44.5283,44.5283,44.4138,44.4792,88800.0
2014-07-21 14:20:00,54.37,54.5,54.35,54.5,75100.0,44.4956,44.602,44.4792,44.602,75100.0
2014-07-21 14:25:00,54.49,54.5,54.38,54.42,59000.0,44.5938,44.602,44.5038,44.5365,59000.0
2014-07-21 14:30:00,54.42,54.44,54.18,54.18,62800.0,44.5365,44.5529,44.3401,44.3401,62800.0
2014-07-21 14:35:00,54.18,54.29,54.16,54.25,85500.0,44.3401,44.4301,44.3237,44.3974,85500.0
2014-07-21 14:40:00,54.25,54.43,54.25,54.41,147700.0,44.3974,44.5447,44.3974,44.5283,147700.0
2014-07-21 14:45:00,54.41,54.48,54.21,54.25,124600.0,44.5283,44.5856,44.3647,44.3974,124600.0
2014-07-21 14:50:00,54.26,54.35,54.23,54.26,67100.0,44.4056,44.4792,44.381,44.4056,67100.0
2014-07-21 14:55:00,54.27,54.29,54.15,54.18,45000.0,44.4138,44.4301,44.3156,44.3401,45000.0
2014-07-21 15:00:00,54.17,54.39,54.16,54.36,56000.0,44.3319,44.512,44.3237,44.4874,56000.0
2014-07-21 15:05:00,54.35,54.42,54.27,54.34,64700.0,44.4792,44.5365,44.4138,44.471,64700.0
2014-07-21 15:10:00,54.35,54.38,54.31,54.36,47800.0,44.4792,44.5038,44.4465,44.4874,47800.0
2014-07-21 15:15:00,54.37,54.44,54.37,54.43,51600.0,44.4956,44.5529,44.4956,44.5447,51600.0
2014-07-21 15:20:00,54.42,54.44,54.41,54.42,44600.0,44.5365,44.5529,44.5283,44.5365,44600.0
2014-07-21 15:25:00,54.42,54.45,54.28,54.3,89900.0,44.5365,44.5611,44.4219,44.4383,89900.0
2014-07-21 15:30:00,54.29,54.32,54.26,54.29,85800.0,44.4301,44.4547,44.4056,44.4301,85800.0
2014-07-21 15:35:00,54.3,54.36,54.28,54.28,101100.0,44.4383,44.4874,44.4219,44.4219,101100.0
2014-07-21 15:40:00,54.28,54.28,54.1,54.11,111600.0,44.4219,44.4219,44.2746,44.2828,111600.0
2014-07-21 15:45:00,54.11,54.19,54.1,54.19,140600.0,44.2828,44.3483,44.2746,44.3483,140600.0
2014-07-21 15:50:00,54.19,54.24,54.16,54.22,170600.0,44.3483,44.3892,44.3237,44.3728,170600.0
2014-07-21 15:55:00,54.22,54.25,54.18,54.23,214200.0,44.3728,44.3974,44.3401,44.381,214200.0
2014-07-22 09:30:00,54.3,54.4,53.91,54.09,152600.0,44.4383,44.5202,44.1191,44.2665,152600.0
2014-07-22 09:35:00,54.07,54.21,53.73,53.88,114400.0,44.2501,44.3647,43.9718,44.0946,114400.0
2014-07-22 09:40:00,53.9,53.92,53.56,53.72,137700.0,44.111,44.1273,43.8327,43.9636,137700.0
2014-07-22 09:45:00,53.74,53.82,53.57,53.82,133100.0,43.98,44.0455,43.8409,44.0455,133100.0
2014-07-22 09:50:00,53.83,54.02,53.8,53.8,91800.0,44.0537,44.2092,44.0291,44.0291,91800.0
2014-07-22 09:55:00,53.81,53.84,53.6,53.68,63800.0,44.0373,44.0619,43.8654,43.9309,63800.0
2014-07-22 10:00:00,53.69,53.96,53.69,53.88,81900.0,43.9391,44.1601,43.9391,44.0946,81900.0
2014-07-22 10:05:00,53.86,54.11,53.86,54.1,42100.0,44.0782,44.2828,44.0782,44.2746,42100.0
2014-07-22 10:10:00,54.11,54.15,53.96,53.98,52900.0,44.2828,44.3156,44.1601,44.1764,52900.0
2014-07-22 10:15:00,53.99,54.07,53.91,53.92,36400.0,44.1846,44.2501,44.1191,44.1273,36400.0
2014-07-22 10:20:00,53.93,53.94,53.69,53.93,67700.0,44.1355,44.1437,43.9391,44.1355,67700.0
2014-07-22 10:25:00,53.93,54.03,53.77,53.78,49900.0,44.1355,44.2173,44.0046,44.0128,49900.0
2014-07-22 10:30:00,53.8,53.87,53.61,53.62,75200.0,44.0291,44.0864,43.8736,43.8818,75200.0
2014-07-22 10:35:00,53.62,53.76,53.62,53.66,37500.0,43.8818,43.9964,43.8818,43.9145,37500.0
2014-07-22 10:40:00,53.67,53.67,53.6,53.64,70300.0,43.9227,43.9227,43.8654,43.8982,70300.0
2014-07-22 10:45:00,53.64,53.81,53.64,53.81,36000.0,43.8982,44.0373,43.8982,44.0373,36000.0
2014-07-22 10:50:00,53.8,53.85,53.77,53.81,20000.0,44.0291,44.07,44.0046,44.0373,20000.0
2014-07-22 10:55:00,53.82,53.83,53.71,53.73,23500.0,44.0455,44.0537,43.9555,43.9718,23500.0
2014-07-22 11:00:00,53.75,53.84,53.75,53.77,33100.0,43.9882,44.0619,43.9882,44.0046,33100.0
2014-07-22 11:05:00,53.78,53.93,53.78,53.92,26100.0,44.0128,44.1355,44.0128,44.1273,26100.0
2014-07-22 11:10:00,53.92,53.95,53.81,53.84,39000.0,44.1273,44.1519,44.0373,44.0619,39000.0
2014-07-22 11:15:00,53.84,54.02,53.83,54.02,39100.0,44.0619,44.2092,44.0537,44.2092,39100.0
2014-07-22 11:20:00,54.02,54.09,53.99,54.0,36500.0,44.2092,44.2665,44.1846,44.1928,36500.0
2014-07-22 11:25:00,54.01,54.04,53.94,53.94,45800.0,44.201,44.2255,44.1437,44.1437,45800.0
2014-07-22 11:30:00,53.94,54.0,53.94,54.0,44500.0,44.1437,44.1928,44.1437,44.1928,44500.0
2014-07-22 11:35:00,53.99,54.0,53.93,53.94,31400.0,44.1846,44.1928,44.1355,44.1437,31400.0
2014-07-22 11:40:00,53.95,54.0,53.93,53.97,16600.0,44.1519,44.1928,44.1355,44.1682,16600.0
2014-07-22 11:45:00,53.97,54.0,53.9,53.9,28600.0,44.1682,44.1928,44.111,44.111,28600.0
2014-07-22 11:50:00,53.9,53.91,53.85,53.89,39200.0,44.111,44.1191,44.07,44.1028,39200.0
2014-07-22 11:55:00,53.89,54.04,53.87,53.96,81300.0,44.1028,44.2255,44.0864,44.1601,81300.0
2014-07-22 12:00:00,53.97,53.97,53.91,53.93,43200.0,44.1682,44.1682,44.1191,44.1355,43200.0
2014-07-22 12:05:00,53.94,54.06,53.94,54.05,43900.0,44.1437,44.2419,44.1437,44.2337,43900.0
2014-07-22 12:10:00,54.04,54.17,54.04,54.16,30300.0,44.2255,44.3319,44.2255,44.3237,30300.0
2014-07-22 12:15:00,54.16,54.18,54.07,54.07,27000.0,44.3237,44.3401,44.2501,44.2501,27000.0
2014-07-22 12:20:00,54.07,54.13,54.02,54.11,18200.0,44.2501,44.2992,44.2092,44.2828,18200.0
2014-07-22 12:25:00,54.1,54.2,54.1,54.2,28300.0,44.2746,44.3565,44.2746,44.3565,28300.0
2014-07-22 12:30:00,54.19,54.2,54.12,54.12,19600.0,44.3483,44.3565,44.291,44.291,19600.0
2014-07-22 12:35:00,54.13,54.19,54.09,54.19,25300.0,44.2992,44.3483,44.2665,44.3483,25300.0
2014-07-22 12:40:00,54.19,54.2,54.15,54.16,15000.0,44.3483,44.3565,44.3156,44.3237,15000.0
2014-07-22 12:45:00,54.16,54.22,54.15,54.18,24100.0,44.3237,44.3728,44.3156,44.3401,24100.0
2014-07-22 12:50:00,54.19,54.23,54.14,54.19,34600.0,44.3483,44.381,44.3074,44.3483,34600.0
2014-07-22 12:55:00,54.19,54.26,54.19,54.23,33000.0,44.3483,44.4056,44.3483,44.381,33000.0
2014-07-22 13:00:00,54.23,54.32,54.21,54.29,25200.0,44.381,44.4547,44.3647,44.4301,25200.0
2014-07-22 13:05:00,54.3,54.35,54.27,54.31,30700.0,44.4383,44.4792,44.4138,44.4465,30700.0
2014-07-22 13:10:00,54.31,54.33,54.23,54.3,21100.0,44.4465,44.4629,44.381,44.4383,21100.0
2014-07-22 13:15:00,54.3,54.34,54.26,54.27,30300.0,44.4383,44.471,44.4056,44.4138,30300.0
2014-07-22 13:20:00,54.27,54.27,54.22,54.24,19500.0,44.4138,44.4138,44.3728,44.3892,19500.0
2014-07-22 13:25:00,54.25,54.28,54.2,54.2,23600.0,44.3974,44.4219,44.3565,44.3565,23600.0
2014-07-22 13:30:00,54.21,54.23,54.15,54.16,25400.0,44.3647,44.381,44.3156,44.3237,25400.0
2014-07-22 13:35:00,54.16,54.19,54.13,54.17,35800.0,44.3237,44.3483,44.2992,44.3319,35800.0
2014-07-22 13:40:00,54.17,54.2,54.14,54.18,41800.0,44.3319,44.3565,44.3074,44.3401,41800.0
2014-07-22 13:45:00,54.18,54.18,54.09,54.12,35100.0,44.3401,44.3401,44.2665,44.291,35100.0
2014-07-22 13:50:00,54.13,54.16,54.08,54.16,28800.0,44.2992,44.3237,44.2583,44.3237,28800.0
2014-07-22 13:55:00,54.17,54.17,54.12,54.14,43400.0,44.3319,44.3319,44.291,44.3074,43400.0
2014-07-22 14:00:00,54.15,54.24,54.13,54.2,24500.0,44.3156,44.3892,44.2992,44.3565,24500.0
2014-07-22 14:05:00,54.21,54.21,54.15,54.18,20100.0,44.3647,44.3647,44.3156,44.3401,20100.0
2014-07-22 14:10:00,54.18,54.21,54.16,54.16,35600.0,44.3401,44.3647,44.3237,44.3237,35600.0
2014-07-22 14:15:00,54.15,54.17,54.13,54.14,37900.0,44.3156,44.3319,44.2992,44.3074,37900.0
2014-07-22 14:20:00,54.13,54.14,54.06,54.07,41500.0,44.2992,44.3074,44.2419,44.2501,41500.0
2014-07-22 14:25:00,54.08,54.1,54.02,54.1,49300.0,44.2583,44.2746,44.2092,44.2746,49300.0
2014-07-22 14:30:00,54.1,54.14,54.08,54.12,39900.0,44.2746,44.3074,44.2583,44.291,39900.0
2014-07-22 14:35:00,54.12,54.13,54.03,54.04,65100.0,44.291,44.2992,44.2173,44.2255,65100.0
2014-07-22 14:40:00,54.04,54.08,54.0,54.01,33400.0,44.2255,44.2583,44.1928,44.201,33400.0
2014-07-22 14:45:00,54.0,54.0,53.89,53.97,49300.0,44.1928,44.1928,44.1028,44.1682,49300.0
2014-07-22 14:50:00,53.97,53.97,53.82,53.85,87200.0,44.1682,44.1682,44.0455,44.07,87200.0
2014-07-22 14:55:00,53.85,53.94,53.85,53.92,65800.0,44.07,44.1437,44.07,44.1273,65800.0
2014-07-22 15:00:00,53.92,54.04,53.91,54.04,52200.0,44.1273,44.2255,44.1191,44.2255,52200.0
2014-07-22 15:05:00,54.03,54.05,53.98,53.99,33500.0,44.2173,44.2337,44.1764,44.1846,33500.0
2014-07-22 15:10:00,53.99,54.04,53.98,53.99,46600.0,44.1846,44.2255,44.1764,44.1846,46600.0
2014-07-22 15:15:00,54.0,54.1,54.0,54.1,39300.0,44.1928,44.2746,44.1928,44.2746,39300.0
2014-07-22 15:20:00,54.1,54.16,54.08,54.15,61100.0,44.2746,44.3237,44.2583,44.3156,61100.0
2014-07-22 15:25:00,54.15,54.3,54.15,54.3,49700.0,44.3156,44.4383,44.3156,44.4383,49700.0
2014-07-22 15:30:00,54.3,54.32,54.25,54.28,75000.0,44.4383,44.4547,44.3974,44.4219,75000.0
2014-07-22 15:35:00,54.28,54.29,54.23,54.25,41400.0,44.4219,44.4301,44.381,44.3974,41400.0
2014-07-22 15:40:00,54.25,54.27,54.22,54.23,42800.0,44.3974,44.4138,44.3728,44.381,42800.0
2014-07-22 15:45:00,54.22,54.23,54.16,54.21,85500.0,44.3728,44.381,44.3237,44.3647,85500.0
2014-07-22 15:50:00,54.21,54.32,54.2,54.2,186800.0,44.3647,44.4547,44.3565,44.3565,186800.0
2014-07-22 15:55:00,54.21,54.27,54.18,54.22,205600.0,44.3647,44.4138,44.3401,44.3728,205600.0
2014-07-23 09:30:00,54.24,54.26,53.75,53.92,83600.0,44.3892,44.4056,43.9882,44.1273,83600.0
2014-07-23 09:35:00,53.95,54.04,53.88,54.01,62400.0,44.1519,44.2255,44.0946,44.201,62400.0
2014-07-23 09:40:00,53.93,54.03,53.66,53.84,102600.0,44.1355,44.2173,43.9145,44.0619,102600.0
2014-07-23 09:45:00,53.85,53.85,53.66,53.71,81800.0,44.07,44.07,43.9145,43.9555,81800.0
2014-07-23 09:50:00,53.72,53.85,53.63,53.7,74400.0,43.9636,44.07,43.89,43.9473,74400.0
2014-07-23 09:55:00,53.67,53.9,53.65,53.87,82800.0,43.9227,44.111,43.9064,44.0864,82800.0
2014-07-23 10:00:00,53.84,53.94,53.72,53.92,34700.0,44.0619,44.1437,43.9636,44.1273,34700.0
2014-07-23 10:05:00,53.92,53.98,53.89,53.97,52100.0,44.1273,44.1764,44.1028,44.1682,52100.0
2014-07-23 10:10:00,53.95,53.97,53.81,53.82,59100.0,44.1519,44.1682,44.0373,44.0455,59100.0
2014-07-23 10:15:00,53.82,53.96,53.82,53.92,40600.0,44.0455,44.1601,44.0455,44.1273,40600.0
2014-07-23 10:20:00,53.92,53.96,53.79,53.81,22700.0,44.1273,44.1601,44.0209,44.0373,22700.0
2014-07-23 10:25:00,53.81,53.81,53.71,53.75,29000.0,44.0373,44.0373,43.9555,43.9882,29000.0
2014-07-23 10:30:00,53.77,53.89,53.77,53.78,58800.0,44.0046,44.1028,44.0046,44.0128,58800.0
2014-07-23 10:35:00,53.79,53.94,53.72,53.92,60300.0,44.0209,44.1437,43.9636,44.1273,60300.0
2014-07-23 10:40:00,53.94,53.97,53.86,53.9,23300.0,44.1437,44.1682,44.0782,44.111,23300.0
2014-07-23 10:45:00,53.9,53.94,53.88,53.94,22700.0,44.111,44.1437,44.0946,44.1437,22700.0
2014-07-23 10:50:00,53.94,53.98,53.93,53.95,78900.0,44.1437,44.1764,44.1355,44.1519,78900.0
2014-07-23 10:55:00,53.94,53.96,53.94,53.95,69800.0,44.1437,44.1601,44.1437,44.1519,69800.0
2014-07-23 11:00:00,53.95,53.95,53.93,53.94,33200.0,44.1519,44.1519,44.1355,44.1437,33200.0
2014-07-23 11:05:00,53.94,53.95,53.81,53.81,28000.0,44.1437,44.1519,44.0373,44.0373,28000.0
2014-07-23 11:10:00,53.81,53.82,53.75,53.8,43700.0,44.0373,44.0455,43.9882,44.0291,43700.0
2014-07-23 11:15:00,53.8,53.84,53.75,53.76,17200.0,44.0291,44.0619,43.9882,43.9964,17200.0
2014-07-23 11:20:00,53.76,53.76,53.66,53.67,35700.0,43.9964,43.9964,43.9145,43.9227,35700.0
2014-07-23 11:25:00,53.67,53.71,53.65,53.68,30500.0,43.9227,43.9555,43.9064,43.9309,30500.0
2014-07-23 11:30:00,53.67,53.75,53.67,53.73,27400.0,43.9227,43.9882,43.9227,43.9718,27400.0
2014-07-23 11:35:00,53.72,53.75,53.7,53.71,23800.0,43.9636,43.9882,43.9473,43.9555,23800.0
2014-07-23 11:40:00,53.7,53.72,53.69,53.7,18900.0,43.9473,43.9636,43.9391,43.9473,18900.0
2014-07-23 11:45:00,53.7,53.72,53.68,53.7,28500.0,43.9473,43.9636,43.9309,43.9473,28500.0
2014-07-23 11:50:00,53.73,53.78,53.7,53.77,31100.0,43.9718,44.0128,43.9473,44.0046,31100.0
2014-07-23 11:55:00,53.77,53.83,53.77,53.8,44900.0,44.0046,44.0537,44.0046,44.0291,44900.0
2014-07-23 12:00:00,53.8,53.82,53.8,53.8,22000.0,44.0291,44.0455,44.0291,44.0291,22000.0
2014-07-23 12:05:00,53.8,53.83,53.77,53.83,59700.0,44.0291,44.0537,44.0046,44.0537,59700.0
2014-07-23 12:10:00,53.81,53.82,53.75,53.75,48000.0,44.0373,44.0455,43.9882,43.9882,48000.0
2014-07-23 12:15:00,53.73,53.79,53.71,53.78,25900.0,43.9718,44.0209,43.9555,44.0128,25900.0
2014-07-23 12:20:00,53.78,53.82,53.76,53.78,23000.0,44.0128,44.0455,43.9964,44.0128,23000.0
2014-07-23 12:25:00,53.78,53.78,53.75,53.76,23300.0,44.0128,44.0128,43.9882,43.9964,23300.0
2014-07-23 12:30:00,53.76,53.76,53.7,53.71,33000.0,43.9964,43.9964,43.9473,43.9555,33000.0
2014-07-23 12:35:00,53.71,53.71,53.63,53.65,41500.0,43.9555,43.9555,43.89,43.9064,41500.0
2014-07-23 12:40:00,53.65,53.66,53.63,53.64,20800.0,43.9064,43.9145,43.89,43.8982,20800.0
2014-07-23 12:45:00,53.65,53.67,53.63,53.67,15800.0,43.9064,43.9227,43.89,43.9227,15800.0
2014-07-23 12:50:00,53.65,53.7,53.61,53.63,25500.0,43.9064,43.9473,43.8736,43.89,25500.0
2014-07-23 12:55:00,53.62,53.69,53.61,53.69,27200.0,43.8818,43.9391,43.8736,43.9391,27200.0
2014-07-23 13:00:00,53.69,53.71,53.66,53.71,17400.0,43.9391,43.9555,43.9145,43.9555,17400.0
2014-07-23 13:05:00,53.71,53.73,53.64,53.64,20100.0,43.9555,43.9718,43.8982,43.8982,20100.0
2014-07-23 13:10:00,53.66,53.66,53.62,53.65,18900.0,43.9145,43.9145,43.8818,43.9064,18900.0
2014-07-23 13:15:00,53.65,53.69,53.64,53.67,61600.0,43.9064,43.9391,43.8982,43.9227,61600.0
2014-07-23 13:20:00,53.67,53.69,53.63,53.65,23000.0,43.9227,43.9391,43.89,43.9064,23000.0
2014-07-23 13:25:00,53.65,53.68,53.64,53.65,15200.0,43.9064,43.9309,43.8982,43.9064,15200.0
2014-07-23 13:30:00,53.64,53.69,53.63,53.68,19900.0,43.8982,43.9391,43.89,43.9309,19900.0
2014-07-23 13:35:00,53.69,53.69,53.66,53.66,14900.0,43.9391,43.9391,43.9145,43.9145,14900.0
2014-07-23 13:40:00,53.64,53.74,53.64,53.74,32600.0,43.8982,43.98,43.8982,43.98,32600.0
2014-07-23 13:45:00,53.74,53.79,53.73,53.76,23500.0,43.98,44.0209,43.9718,43.9964,23500.0
2014-07-23 13:50:00,53.76,53.76,53.75,53.76,14400.0,43.9964,43.9964,43.9882,43.9964,14400.0
2014-07-23 13:55:00,53.75,53.83,53.75,53.8,58300.0,43.9882,44.0537,43.9882,44.0291,58300.0
2014-07-23 14:00:00,53.8,53.8,53.73,53.74,16300.0,44.0291,44.0291,43.9718,43.98,16300.0
2014-07-23 14:05:00,53.73,53.73,53.64,53.67,36500.0,43.9718,43.9718,43.8982,43.9227,36500.0
2014-07-23 14:10:00,53.67,53.68,53.64,53.64,13300.0,43.9227,43.9309,43.8982,43.8982,13300.0
2014-07-23 14:15:00,53.65,53.68,53.6,53.6,30600.0,43.9064,43.9309,43.8654,43.8654,30600.0
2014-07-23 14:20:00,53.61,53.62,53.59,53.6,20700.0,43.8736,43.8818,43.8573,43.8654,20700.0
2014-07-23 14:25:00,53.59,53.59,53.53,53.53,31200.0,43.8573,43.8573,43.8082,43.8082,31200.0
2014-07-23 14:30:00,53.54,53.54,53.44,53.48,63700.0,43.8163,43.8163,43.7345,43.7672,63700.0
2014-07-23 14:35:00,53.48,53.52,53.44,53.47,55000.0,43.7672,43.8,43.7345,43.7591,55000.0
2014-07-23 14:40:00,53.47,53.51,53.43,53.51,38900.0,43.7591,43.7918,43.7263,43.7918,38900.0
2014-07-23 14:45:00,53.52,53.54,53.49,53.54,48900.0,43.8,43.8163,43.7754,43.8163,48900.0
2014-07-23 14:50:00,53.53,53.58,53.5,53.5,44200.0,43.8082,43.8491,43.7836,43.7836,44200.0
2014-07-23 14:55:00,53.5,53.54,53.5,53.53,24500.0,43.7836,43.8163,43.7836,43.8082,24500.0
2014-07-23 15:00:00,53.55,53.56,53.51,53.51,19400.0,43.8245,43.8327,43.7918,43.7918,19400.0
2014-07-23 15:05:00,53.51,53.54,53.5,53.51,70100.0,43.7918,43.8163,43.7836,43.7918,70100.0
2014-07-23 15:10:00,53.51,53.58,53.5,53.56,38800.0,43.7918,43.8491,43.7836,43.8327,38800.0
2014-07-23 15:15:00,53.55,53.57,53.52,53.53,40400.0,43.8245,43.8409,43.8,43.8082,40400.0
2014-07-23 15:20:00,53.53,53.57,53.51,53.57,35200.0,43.8082,43.8409,43.7918,43.8409,35200.0
2014-07-23 15:25:00,53.56,53.61,53.54,53.59,34600.0,43.8327,43.8736,43.8163,43.8573,34600.0
2014-07-23 15:30:00,53.59,53.61,53.55,53.55,25700.0,43.8573,43.8736,43.8245,43.8245,25700.0
2014-07-23 15:35:00,53.55,53.56,53.54,53.55,24400.0,43.8245,43.8327,43.8163,43.8245,24400.0
2014-07-23 15:40:00,53.55,53.58,53.53,53.53,70700.0,43.8245,43.8491,43.8082,43.8082,70700.0
2014-07-23 15:45:00,53.53,53.54,53.49,53.49,72400.0,43.8082,43.8163,43.7754,43.7754,72400.0
2014-07-23 15:50:00,53.5,53.58,53.5,53.5,104600.0,43.7836,43.8491,43.7836,43.7836,104600.0
2014-07-23 15:55:00,53.49,53.5,53.41,53.45,133100.0,43.7754,43.7836,43.7099,43.7427,133100.0
2014-07-24 09:30:00,53.4,53.76,53.35,53.38,81000.0,43.7018,43.9964,43.6608,43.6854,81000.0
2014-07-24 09:35:00,53.38,53.47,52.85,53.05,263900.0,43.6854,43.7591,43.2517,43.4153,263900.0
2014-07-24 09:40:00,53.1,53.13,52.81,52.9,77100.0,43.4562,43.4808,43.2189,43.2926,77100.0
2014-07-24 09:45:00,52.91,53.17,52.86,53.1,48300.0,43.3008,43.5135,43.2598,43.4562,48300.0
2014-07-24 09:50:00,53.09,53.22,53.06,53.2,31800.0,43.4481,43.5545,43.4235,43.5381,31800.0
2014-07-24 09:55:00,53.24,53.3,53.12,53.14,26800.0,43.5708,43.6199,43.4726,43.489,26800.0
2014-07-24 10:00:00,53.16,53.16,53.0,53.06,38500.0,43.5054,43.5054,43.3744,43.4235,38500.0
2014-07-24 10:05:00,53.06,53.13,52.87,53.07,53800.0,43.4235,43.4808,43.268,43.4317,53800.0
2014-07-24 10:10:00,53.09,53.15,53.0,53.0,31800.0,43.4481,43.4972,43.3744,43.3744,31800.0
2014-07-24 10:15:00,53.0,53.02,52.87,53.0,57600.0,43.3744,43.3908,43.268,43.3744,57600.0
2014-07-24 10:20:00,52.99,53.02,52.71,52.79,47500.0,43.3662,43.3908,43.1371,43.2026,47500.0
2014-07-24 10:25:00,52.78,52.99,52.73,52.98,50700.0,43.1944,43.3662,43.1534,43.358,50700.0
2014-07-24 10:30:00,52.99,53.07,52.93,52.96,47500.0,43.3662,43.4317,43.3171,43.3417,47500.0
2014-07-24 10:35:00,52.95,53.0,52.76,52.76,131800.0,43.3335,43.3744,43.178,43.178,131800.0
2014-07-24 10:40:00,52.75,52.82,52.63,52.72,107200.0,43.1698,43.2271,43.0716,43.1453,107200.0
2014-07-24 10:45:00,52.72,52.95,52.53,52.59,183700.0,43.1453,43.3335,42.9898,43.0389,183700.0
2014-07-24 10:50:00,52.58,52.65,52.42,52.48,155500.0,43.0307,43.088,42.8997,42.9489,155500.0
2014-07-24 10:55:00,52.46,52.54,52.41,52.46,81100.0,42.9325,42.998,42.8916,42.9325,81100.0
2014-07-24 11:00:00,52.47,52.61,52.41,52.59,63800.0,42.9407,43.0552,42.8916,43.0389,63800.0
2014-07-24 11:05:00,52.61,52.71,52.61,52.71,36400.0,43.0552,43.1371,43.0552,43.1371,36400.0
2014-07-24 11:10:00,52.7,52.8,52.68,52.8,38700.0,43.1289,43.2107,43.1125,43.2107,38700.0
2014-07-24 11:15:00,52.8,52.8,52.67,52.67,29500.0,43.2107,43.2107,43.1043,43.1043,29500.0
2014-07-24 11:20:00,52.66,52.71,52.66,52.66,26600.0,43.0962,43.1371,43.0962,43.0962,26600.0
2014-07-24 11:25:00,52.69,52.72,52.69,52.7,25300.0,43.1207,43.1453,43.1207,43.1289,25300.0
2014-07-24 11:30:00,52.71,52.74,52.65,52.74,27800.0,43.1371,43.1616,43.088,43.1616,27800.0
2014-07-24 11:35:00,52.74,52.76,52.65,52.65,20900.0,43.1616,43.178,43.088,43.088,20900.0
2014-07-24 11:40:00,52.67,52.8,52.67,52.8,10600.0,43.1043,43.2107,43.1043,43.2107,10600.0
2014-07-24 11:45:00,52.79,52.86,52.75,52.86,20900.0,43.2026,43.2598,43.1698,43.2598,20900.0
2014-07-24 11:50:00,52.87,52.88,52.8,52.84,17400.0,43.268,43.2762,43.2107,43.2435,17400.0
2014-07-24 11:55:00,52.82,52.91,52.82,52.86,17400.0,43.2271,43.3008,43.2271,43.2598,17400.0
2014-07-24 12:00:00,52.86,52.92,52.86,52.91,19100.0,43.2598,43.3089,43.2598,43.3008,19100.0
2014-07-24 12:05:00,52.92,52.94,52.91,52.93,43600.0,43.3089,43.3253,43.3008,43.3171,43600.0
2014-07-24 12:10:00,52.92,52.94,52.85,52.86,16700.0,43.3089,43.3253,43.2517,43.2598,16700.0
2014-07-24 12:15:00,52.86,52.94,52.85,52.93,15100.0,43.2598,43.3253,43.2517,43.3171,15100.0
2014-07-24 12:20:00,52.93,53.0,52.9,52.9,27900.0,43.3171,43.3744,43.2926,43.2926,27900.0
2014-07-24 12:25:00,52.89,52.93,52.88,52.88,9900.0,43.2844,43.3171,43.2762,43.2762,9900.0
2014-07-24 12:30:00,52.88,52.89,52.82,52.83,18000.0,43.2762,43.2844,43.2271,43.2353,18000.0
2014-07-24 12:35:00,52.84,52.87,52.81,52.81,16900.0,43.2435,43.268,43.2189,43.2189,16900.0
2014-07-24 12:40:00,52.82,52.85,52.79,52.83,44400.0,43.2271,43.2517,43.2026,43.2353,44400.0
2014-07-24 12:45:00,52.83,52.84,52.76,52.77,18800.0,43.2353,43.2435,43.178,43.1862,18800.0
2014-07-24 12:50:00,52.76,52.81,52.75,52.76,29400.0,43.178,43.2189,43.1698,43.178,29400.0
2014-07-24 12:55:00,52.75,52.84,52.72,52.8,21500.0,43.1698,43.2435,43.1453,43.2107,21500.0
2014-07-24 13:00:00,52.8,52.81,52.71,52.72,10300.0,43.2107,43.2189,43.1371,43.1453,10300.0
2014-07-24 13:05:00,52.71,52.71,52.61,52.62,69100.0,43.1371,43.1371,43.0552,43.0634,69100.0
2014-07-24 13:10:00,52.63,52.65,52.6,52.63,17200.0,43.0716,43.088,43.0471,43.0716,17200.0
2014-07-24 13:15:00,52.62,52.7,52.62,52.7,10700.0,43.0634,43.1289,43.0634,43.1289,10700.0
2014-07-24 13:20:00,52.69,52.69,52.64,52.65,17400.0,43.1207,43.1207,43.0798,43.088,17400.0
2014-07-24 13:25:00,52.65,52.7,52.63,52.67,22400.0,43.088,43.1289,43.0716,43.1043,22400.0
2014-07-24 13:30:00,52.65,52.7,52.64,52.66,17600.0,43.088,43.1289,43.0798,43.0962,17600.0
2014-07-24 13:35:00,52.66,52.69,52.64,52.66,10100.0,43.0962,43.1207,43.0798,43.0962,10100.0
2014-07-24 13:40:00,52.65,52.71,52.65,52.68,27100.0,43.088,43.1371,43.088,43.1125,27100.0
2014-07-24 13:45:00,52.68,52.79,52.67,52.77,12600.0,43.1125,43.2026,43.1043,43.1862,12600.0
2014-07-24 13:50:00,52.77,52.87,52.77,52.82,20900.0,43.1862,43.268,43.1862,43.2271,20900.0
2014-07-24 13:55:00,52.83,52.87,52.83,52.85,28800.0,43.2353,43.268,43.2353,43.2517,28800.0
2014-07-24 14:00:00,52.85,52.85,52.75,52.82,26700.0,43.2517,43.2517,43.1698,43.2271,26700.0
2014-07-24 14:05:00,52.82,52.86,52.8,52.82,18900.0,43.2271,43.2598,43.2107,43.2271,18900.0
2014-07-24 14:10:00,52.82,52.9,52.81,52.87,20100.0,43.2271,43.2926,43.2189,43.268,20100.0
2014-07-24 14:15:00,52.87,52.87,52.77,52.78,10400.0,43.268,43.268,43.1862,43.1944,10400.0
2014-07-24 14:20:00,52.79,52.82,52.78,52.82,7600.0,43.2026,43.2271,43.1944,43.2271,7600.0
2014-07-24 14:25:00,52.82,52.87,52.78,52.85,26000.0,43.2271,43.268,43.1944,43.2517,26000.0
2014-07-24 14:30:00,52.87,52.87,52.77,52.77,24800.0,43.268,43.268,43.1862,43.1862,24800.0
2014-07-24 14:35:00,52.77,52.79,52.71,52.71,38400.0,43.1862,43.2026,43.1371,43.1371,38400.0
2014-07-24 14:40:00,52.7,52.71,52.68,52.69,25800.0,43.1289,43.1371,43.1125,43.1207,25800.0
2014-07-24 14:45:00,52.69,52.73,52.66,52.72,30800.0,43.1207,43.1534,43.0962,43.1453,30800.0
2014-07-24 14:50:00,52.73,52.75,52.71,52.72,16400.0,43.1534,43.1698,43.1371,43.1453,16400.0
2014-07-24 14:55:00,52.73,52.77,52.66,52.67,21900.0,43.1534,43.1862,43.0962,43.1043,21900.0
2014-07-24 15:00:00,52.67,52.67,52.63,52.67,26800.0,43.1043,43.1043,43.0716,43.1043,26800.0
2014-07-24 15:05:00,52.68,52.69,52.6,52.65,43800.0,43.1125,43.1207,43.0471,43.088,43800.0
2014-07-24 15:10:00,52.65,52.66,52.62,52.63,79300.0,43.088,43.0962,43.0634,43.0716,79300.0
2014-07-24 15:15:00,52.62,52.62,52.55,52.57,44000.0,43.0634,43.0634,43.0061,43.0225,44000.0
2014-07-24 15:20:00,52.57,52.59,52.54,52.57,29600.0,43.0225,43.0389,42.998,43.0225,29600.0
2014-07-24 15:25:00,52.58,52.64,52.58,52.63,32900.0,43.0307,43.0798,43.0307,43.0716,32900.0
2014-07-24 15:30:00,52.63,52.63,52.58,52.62,55100.0,43.0716,43.0716,43.0307,43.0634,55100.0
2014-07-24 15:35:00,52.62,52.65,52.6,52.64,33500.0,43.0634,43.088,43.0471,43.0798,33500.0
2014-07-24 15:40:00,52.65,52.7,52.65,52.68,46900.0,43.088,43.1289,43.088,43.1125,46900.0
2014-07-24 15:45:00,52.69,52.73,52.67,52.73,47700.0,43.1207,43.1534,43.1043,43.1534,47700.0
2014-07-24 15:50:00,52.73,52.84,52.73,52.75,129800.0,43.1534,43.2435,43.1534,43.1698,129800.0
2014-07-24 15:55:00,52.76,52.76,52.64,52.65,132600.0,43.178,43.178,43.0798,43.088,132600.0
2014-07-25 09:30:00,52.68,52.7,51.68,51.7,185300.0,43.1125,43.1289,42.2941,42.3105,185300.0
2014-07-25 09:35:00,51.7,51.9,51.54,51.87,108900.0,42.3105,42.4742,42.1796,42.4496,108900.0
2014-07-25 09:40:00,51.91,52.08,51.65,51.95,121600.0,42.4824,42.6215,42.2696,42.5151,121600.0
2014-07-25 09:45:00,51.95,51.96,51.65,51.7,106700.0,42.5151,42.5233,42.2696,42.3105,106700.0
2014-07-25 09:50:00,51.68,51.76,51.56,51.61,110300.0,42.2941,42.3596,42.1959,42.2369,110300.0
2014-07-25 09:55:00,51.64,51.7,51.4,51.47,276100.0,42.2614,42.3105,42.065,42.1223,276100.0
2014-07-25 10:00:00,51.47,51.66,51.4,51.4,106200.0,42.1223,42.2778,42.065,42.065,106200.0
2014-07-25 10:05:00,51.43,51.62,51.4,51.61,102300.0,42.0895,42.245,42.065,42.2369,102300.0
2014-07-25 10:10:00,51.61,51.66,51.5,51.6,62400.0,42.2369,42.2778,42.1468,42.2287,62400.0
2014-07-25 10:15:00,51.59,51.7,51.56,51.68,49700.0,42.2205,42.3105,42.1959,42.2941,49700.0
2014-07-25 10:20:00,51.67,51.78,51.65,51.68,33300.0,42.286,42.376,42.2696,42.2941,33300.0
2014-07-25 10:25:00,51.68,51.68,51.57,51.61,36100.0,42.2941,42.2941,42.2041,42.2369,36100.0
2014-07-25 10:30:00,51.63,51.69,51.55,51.56,39500.0,42.2532,42.3023,42.1878,42.1959,39500.0
2014-07-25 10:35:00,51.55,51.6,51.53,51.53,41500.0,42.1878,42.2287,42.1714,42.1714,41500.0
2014-07-25 10:40:00,51.53,51.61,51.52,51.61,25400.0,42.1714,42.2369,42.1632,42.2369,25400.0
2014-07-25 10:45:00,51.6,51.68,51.58,51.68,37300.0,42.2287,42.2941,42.2123,42.2941,37300.0
2014-07-25 10:50:00,51.65,51.74,51.65,51.69,35900.0,42.2696,42.3432,42.2696,42.3023,35900.0
2014-07-25 10:55:00,51.7,51.71,51.62,51.63,71000.0,42.3105,42.3187,42.245,42.2532,71000.0
2014-07-25 11:00:00,51.63,51.73,51.59,51.72,60900.0,42.2532,42.3351,42.2205,42.3269,60900.0
2014-07-25 11:05:00,51.72,51.74,51.65,51.68,22400.0,42.3269,42.3432,42.2696,42.2941,22400.0
2014-07-25 11:10:00,51.68,51.7,51.55,51.57,29800.0,42.2941,42.3105,42.1878,42.2041,29800.0
2014-07-25 11:15:00,51.57,51.63,51.57,51.62,36200.0,42.2041,42.2532,42.2041,42.245,36200.0
2014-07-25 11:20:00,51.63,51.63,51.41,51.42,60100.0,42.2532,42.2532,42.0732,42.0814,60100.0
2014-07-25 11:25:00,51.43,51.47,51.41,51.42,39000.0,42.0895,42.1223,42.0732,42.0814,39000.0
2014-07-25 11:30:00,51.43,51.49,51.41,51.47,38100.0,42.0895,42.1386,42.0732,42.1223,38100.0
2014-07-25 11:35:00,51.48,51.58,51.48,51.54,23800.0,42.1305,42.2123,42.1305,42.1796,23800.0
2014-07-25 11:40:00,51.54,51.65,51.52,51.65,25200.0,42.1796,42.2696,42.1632,42.2696,25200.0
2014-07-25 11:45:00,51.65,51.73,51.65,51.66,29400.0,42.2696,42.3351,42.2696,42.2778,29400.0
2014-07-25 11:50:00,51.66,51.73,51.63,51.72,18600.0,42.2778,42.3351,42.2532,42.3269,18600.0
2014-07-25 11:55:00,51.73,51.81,51.72,51.75,16300.0,42.3351,42.4005,42.3269,42.3514,16300.0
2014-07-25 12:00:00,51.77,51.83,51.76,51.81,27800.0,42.3678,42.4169,42.3596,42.4005,27800.0
2014-07-25 12:05:00,51.82,51.84,51.8,51.82,11500.0,42.4087,42.4251,42.3923,42.4087,11500.0
2014-07-25 12:10:00,51.81,51.82,51.79,51.8,16500.0,42.4005,42.4087,42.3842,42.3923,16500.0
2014-07-25 12:15:00,51.8,51.89,51.8,51.87,19200.0,42.3923,42.466,42.3923,42.4496,19200.0
2014-07-25 12:20:00,51.86,51.87,51.77,51.78,12400.0,42.4415,42.4496,42.3678,42.376,12400.0
2014-07-25 12:25:00,51.8,51.81,51.65,51.65,19200.0,42.3923,42.4005,42.2696,42.2696,19200.0
2014-07-25 12:30:00,51.66,51.67,51.62,51.62,19800.0,42.2778,42.286,42.245,42.245,19800.0
2014-07-25 12:35:00,51.62,51.69,51.62,51.67,16900.0,42.245,42.3023,42.245,42.286,16900.0
2014-07-25 12:40:00,51.66,51.71,51.66,51.71,32400.0,42.2778,42.3187,42.2778,42.3187,32400.0
2014-07-25 12:45:00,51.7,51.8,51.7,51.74,20700.0,42.3105,42.3923,42.3105,42.3432,20700.0
2014-07-25 12:50:00,51.74,51.75,51.72,51.73,9700.0,42.3432,42.3514,42.3269,42.3351,9700.0
2014-07-25 12:55:00,51.73,51.74,51.71,51.72,8200.0,42.3351,42.3432,42.3187,42.3269,8200.0
2014-07-25 13:00:00,51.72,51.72,51.66,51.69,29300.0,42.3269,42.3269,42.2778,42.3023,29300.0
2014-07-25 13:05:00,51.7,51.71,51.67,51.68,14700.0,42.3105,42.3187,42.286,42.2941,14700.0
2014-07-25 13:10:00,51.69,51.73,51.69,51.73,10500.0,42.3023,42.3351,42.3023,42.3351,10500.0
2014-07-25 13:15:00,51.73,51.76,51.71,51.73,11600.0,42.3351,42.3596,42.3187,42.3351,11600.0
2014-07-25 13:20:00,51.74,51.74,51.66,51.67,19600.0,42.3432,42.3432,42.2778,42.286,19600.0
2014-07-25 13:25:00,51.66,51.69,51.65,51.69,17800.0,42.2778,42.3023,42.2696,42.3023,17800.0
2014-07-25 13:30:00,51.68,51.7,51.61,51.62,14900.0,42.2941,42.3105,42.2369,42.245,14900.0
2014-07-25 13:35:00,51.61,51.7,51.61,51.68,16400.0,42.2369,42.3105,42.2369,42.2941,16400.0
2014-07-25 13:40:00,51.68,51.68,51.62,51.64,16900.0,42.2941,42.2941,42.245,42.2614,16900.0
2014-07-25 13:45:00,51.63,51.66,51.6,51.62,35800.0,42.2532,42.2778,42.2287,42.245,35800.0
2014-07-25 13:50:00,51.61,51.62,51.58,51.59,35600.0,42.2369,42.245,42.2123,42.2205,35600.0
2014-07-25 13:55:00,51.58,51.66,51.57,51.65,24600.0,42.2123,42.2778,42.2041,42.2696,24600.0
2014-07-25 14:00:00,51.65,51.67,51.55,51.65,58300.0,42.2696,42.286,42.1878,42.2696,58300.0
2014-07-25 14:05:00,51.64,51.71,51.64,51.7,9000.0,42.2614,42.3187,42.2614,42.3105,9000.0
2014-07-25 14:10:00,51.71,51.78,51.71,51.78,20400.0,42.3187,42.376,42.3187,42.376,20400.0
2014-07-25 14:15:00,51.78,51.81,51.75,51.76,17000.0,42.376,42.4005,42.3514,42.3596,17000.0
2014-07-25 14:20:00,51.75,51.76,51.74,51.75,13600.0,42.3514,42.3596,42.3432,42.3514,13600.0
2014-07-25 14:25:00,51.74,51.83,51.72,51.79,23500.0,42.3432,42.4169,42.3269,42.3842,23500.0
2014-07-25 14:30:00,51.79,51.82,51.77,51.82,12400.0,42.3842,42.4087,42.3678,42.4087,12400.0
2014-07-25 14:35:00,51.82,51.85,51.82,51.83,28900.0,42.4087,42.4333,42.4087,42.4169,28900.0
2014-07-25 14:40:00,51.84,51.9,51.83,51.85,29800.0,42.4251,42.4742,42.4169,42.4333,29800.0
2014-07-25 14:45:00,51.85,51.88,51.83,51.87,16600.0,42.4333,42.4578,42.4169,42.4496,16600.0
2014-07-25 14:50:00,51.87,51.87,51.8,51.81,35300.0,42.4496,42.4496,42.3923,42.4005,35300.0
2014-07-25 14:55:00,51.83,51.85,51.79,51.79,56800.0,42.4169,42.4333,42.3842,42.3842,56800.0
2014-07-25 15:00:00,51.79,51.81,51.74,51.75,19900.0,42.3842,42.4005,42.3432,42.3514,19900.0
2014-07-25 15:05:00,51.73,51.77,51.73,51.76,36700.0,42.3351,42.3678,42.3351,42.3596,36700.0
2014-07-25 15:10:00,51.76,51.78,51.72,51.72,32700.0,42.3596,42.376,42.3269,42.3269,32700.0
2014-07-25 15:15:00,51.73,51.74,51.69,51.7,36900.0,42.3351,42.3432,42.3023,42.3105,36900.0
2014-07-25 15:20:00,51.69,51.72,51.66,51.66,66300.0,42.3023,42.3269,42.2778,42.2778,66300.0
2014-07-25 15:25:00,51.65,51.65,51.55,51.57,40400.0,42.2696,42.2696,42.1878,42.2041,40400.0
2014-07-25 15:30:00,51.57,51.63,51.56,51.56,41400.0,42.2041,42.2532,42.1959,42.1959,41400.0
2014-07-25 15:35:00,51.56,51.6,51.56,51.56,43400.0,42.1959,42.2287,42.1959,42.1959,43400.0
2014-07-25 15:40:00,51.57,51.58,51.5,51.5,66400.0,42.2041,42.2123,42.1468,42.1468,66400.0
2014-07-25 15:45:00,51.5,51.52,51.36,51.4,210900.0,42.1468,42.1632,42.0323,42.065,210900.0
2014-07-25 15:50:00,51.42,51.53,51.39,51.4,138200.0,42.0814,42.1714,42.0568,42.065,138200.0
2014-07-25 15:55:00,51.4,51.47,51.38,51.43,193800.0,42.065,42.1223,42.0486,42.0895,193800.0
2014-07-28 09:30:00,51.67,51.8,50.85,50.85,151100.0,42.286,42.3923,41.6149,41.6149,151100.0
2014-07-28 09:35:00,50.88,51.27,50.8,50.85,98300.0,41.6394,41.9586,41.574,41.6149,98300.0
2014-07-28 09:40:00,50.85,51.1,50.81,50.91,131600.0,41.6149,41.8195,41.5821,41.664,131600.0
2014-07-28 09:45:00,50.98,50.98,50.8,50.81,57300.0,41.7213,41.7213,41.574,41.5821,57300.0
2014-07-28 09:50:00,50.81,51.02,50.78,51.02,63600.0,41.5821,41.754,41.5576,41.754,63600.0
2014-07-28 09:55:00,51.02,51.12,50.94,50.98,63700.0,41.754,41.8358,41.6885,41.7213,63700.0
2014-07-28 10:00:00,50.99,51.02,50.77,50.86,94200.0,41.7295,41.754,41.5494,41.6231,94200.0
2014-07-28 10:05:00,50.88,50.98,50.82,50.82,31300.0,41.6394,41.7213,41.5903,41.5903,31300.0
2014-07-28 10:10:00,50.82,51.04,50.8,51.04,38500.0,41.5903,41.7704,41.574,41.7704,38500.0
2014-07-28 10:15:00,51.03,51.07,50.92,50.92,51700.0,41.7622,41.7949,41.6722,41.6722,51700.0
2014-07-28 10:20:00,50.93,50.93,50.82,50.86,39200.0,41.6804,41.6804,41.5903,41.6231,39200.0
2014-07-28 10:25:00,50.86,50.88,50.81,50.83,52900.0,41.6231,41.6394,41.5821,41.5985,52900.0
2014-07-28 10:30:00,50.82,50.95,50.78,50.83,35500.0,41.5903,41.6967,41.5576,41.5985,35500.0
2014-07-28 10:35:00,50.83,51.06,50.75,51.04,44900.0,41.5985,41.7867,41.533,41.7704,44900.0
2014-07-28 10:40:00,51.02,51.14,51.0,51.13,36300.0,41.754,41.8522,41.7376,41.844,36300.0
2014-07-28 10:45:00,51.15,51.29,51.15,51.27,25300.0,41.8604,41.975,41.8604,41.9586,25300.0
2014-07-28 10:50:00,51.28,51.38,51.28,51.35,49800.0,41.9668,42.0486,41.9668,42.0241,49800.0
2014-07-28 10:55:00,51.33,51.38,51.25,51.28,24000.0,42.0077,42.0486,41.9422,41.9668,24000.0
2014-07-28 11:00:00,51.27,51.28,51.17,51.25,24600.0,41.9586,41.9668,41.8768,41.9422,24600.0
2014-07-28 11:05:00,51.26,51.36,51.25,51.36,15900.0,41.9504,42.0323,41.9422,42.0323,15900.0
2014-07-28 11:10:00,51.35,51.46,51.34,51.4,32100.0,42.0241,42.1141,42.0159,42.065,32100.0
2014-07-28 11:15:00,51.4,51.47,51.34,51.46,20800.0,42.065,42.1223,42.0159,42.1141,20800.0
2014-07-28 11:20:00,51.46,51.62,51.46,51.62,35200.0,42.1141,42.245,42.1141,42.245,35200.0
2014-07-28 11:25:00,51.62,51.83,51.57,51.78,54700.0,42.245,42.4169,42.2041,42.376,54700.0
2014-07-28 11:30:00,51.78,51.89,51.77,51.78,40900.0,42.376,42.466,42.3678,42.376,40900.0
2014-07-28 11:35:00,51.76,51.79,51.61,51.64,24300.0,42.3596,42.3842,42.2369,42.2614,24300.0
2014-07-28 11:40:00,51.64,51.69,51.57,51.62,15700.0,42.2614,42.3023,42.2041,42.245,15700.0
2014-07-28 11:45:00,51.62,51.62,51.47,51.56,36300.0,42.245,42.245,42.1223,42.1959,36300.0
2014-07-28 11:50:00,51.55,51.59,51.51,51.55,20200.0,42.1878,42.2205,42.155,42.1878,20200.0
2014-07-28 11:55:00,51.54,51.68,51.52,51.67,32600.0,42.1796,42.2941,42.1632,42.286,32600.0
2014-07-28 12:00:00,51.68,51.73,51.66,51.72,25900.0,42.2941,42.3351,42.2778,42.3269,25900.0
2014-07-28 12:05:00,51.72,51.76,51.69,51.74,49400.0,42.3269,42.3596,42.3023,42.3432,49400.0
2014-07-28 12:10:00,51.75,51.78,51.52,51.53,58800.0,42.3514,42.376,42.1632,42.1714,58800.0
2014-07-28 12:15:00,51.53,51.61,51.52,51.57,26200.0,42.1714,42.2369,42.1632,42.2041,26200.0
2014-07-28 12:20:00,51.56,51.64,51.55,51.6,14300.0,42.1959,42.2614,42.1878,42.2287,14300.0
2014-07-28 12:25:00,51.6,51.68,51.55,51.55,23900.0,42.2287,42.2941,42.1878,42.1878,23900.0
2014-07-28 12:30:00,51.57,51.6,51.5,51.5,50900.0,42.2041,42.2287,42.1468,42.1468,50900.0
2014-07-28 12:35:00,51.5,51.67,51.47,51.66,16500.0,42.1468,42.286,42.1223,42.2778,16500.0
2014-07-28 12:40:00,51.64,51.7,51.61,51.68,13700.0,42.2614,42.3105,42.2369,42.2941,13700.0
2014-07-28 12:45:00,51.69,51.78,51.65,51.78,11500.0,42.3023,42.376,42.2696,42.376,11500.0
2014-07-28 12:50:00,51.78,51.83,51.75,51.79,20800.0,42.376,42.4169,42.3514,42.3842,20800.0
2014-07-28 12:55:00,51.79,51.8,51.74,51.75,14800.0,42.3842,42.3923,42.3432,42.3514,14800.0
2014-07-28 13:00:00,51.76,51.78,51.73,51.73,15200.0,42.3596,42.376,42.3351,42.3351,15200.0
2014-07-28 13:05:00,51.73,51.89,51.72,51.86,30800.0,42.3351,42.466,42.3269,42.4415,30800.0
2014-07-28 13:10:00,51.87,51.93,51.82,51.93,38600.0,42.4496,42.4987,42.4087,42.4987,38600.0
2014-07-28 13:15:00,51.93,51.95,51.87,51.88,16400.0,42.4987,42.5151,42.4496,42.4578,16400.0
2014-07-28 13:20:00,51.88,52.05,51.8,52.01,52000.0,42.4578,42.5969,42.3923,42.5642,52000.0
2014-07-28 13:25:00,52.0,52.05,51.98,51.98,33100.0,42.556,42.5969,42.5397,42.5397,33100.0
2014-07-28 13:30:00,52.01,52.2,52.01,52.17,42000.0,42.5642,42.7197,42.5642,42.6952,42000.0
2014-07-28 13:35:00,52.18,52.21,52.1,52.21,31200.0,42.7033,42.7279,42.6379,42.7279,31200.0
2014-07-28 13:40:00,52.21,52.23,52.12,52.14,36200.0,42.7279,42.7443,42.6542,42.6706,36200.0
2014-07-28 13:45:00,52.16,52.22,52.14,52.18,33900.0,42.687,42.7361,42.6706,42.7033,33900.0
2014-07-28 13:50:00,52.16,52.18,52.08,52.15,37500.0,42.687,42.7033,42.6215,42.6788,37500.0
2014-07-28 13:55:00,52.16,52.19,52.12,52.13,50500.0,42.687,42.7115,42.6542,42.6624,50500.0
2014-07-28 14:00:00,52.13,52.18,52.12,52.17,28500.0,42.6624,42.7033,42.6542,42.6952,28500.0
2014-07-28 14:05:00,52.16,52.24,52.16,52.23,38700.0,42.687,42.7524,42.687,42.7443,38700.0
2014-07-28 14:10:00,52.23,52.34,52.22,52.24,59900.0,42.7443,42.8343,42.7361,42.7524,59900.0
2014-07-28 14:15:00,52.24,52.24,52.08,52.08,36200.0,42.7524,42.7524,42.6215,42.6215,36200.0
2014-07-28 14:20:00,52.07,52.12,52.07,52.1,28300.0,42.6133,42.6542,42.6133,42.6379,28300.0
2014-07-28 14:25:00,52.1,52.15,52.1,52.13,19700.0,42.6379,42.6788,42.6379,42.6624,19700.0
2014-07-28 14:30:00,52.13,52.14,52.08,52.13,29400.0,42.6624,42.6706,42.6215,42.6624,29400.0
2014-07-28 14:35:00,52.12,52.15,52.11,52.12,30400.0,42.6542,42.6788,42.646,42.6542,30400.0
2014-07-28 14:40:00,52.13,52.14,52.03,52.04,28300.0,42.6624,42.6706,42.5806,42.5888,28300.0
2014-07-28 14:45:00,52.03,52.13,52.02,52.11,20800.0,42.5806,42.6624,42.5724,42.646,20800.0
2014-07-28 14:50:00,52.11,52.28,52.1,52.26,37200.0,42.646,42.7852,42.6379,42.7688,37200.0
2014-07-28 14:55:00,52.25,52.29,52.21,52.21,22500.0,42.7606,42.7934,42.7279,42.7279,22500.0
2014-07-28 15:00:00,52.22,52.22,52.11,52.13,32000.0,42.7361,42.7361,42.646,42.6624,32000.0
2014-07-28 15:05:00,52.13,52.22,52.13,52.21,33500.0,42.6624,42.7361,42.6624,42.7279,33500.0
2014-07-28 15:10:00,52.21,52.21,52.15,52.19,28800.0,42.7279,42.7279,42.6788,42.7115,28800.0
2014-07-28 15:15:00,52.19,52.19,52.12,52.17,47200.0,42.7115,42.7115,42.6542,42.6952,47200.0
2014-07-28 15:20:00,52.16,52.25,52.16,52.24,37400.0,42.687,42.7606,42.687,42.7524,37400.0
2014-07-28 15:25:00,52.24,52.26,52.21,52.25,44600.0,42.7524,42.7688,42.7279,42.7606,44600.0
2014-07-28 15:30:00,52.25,52.32,52.24,52.31,64800.0,42.7606,42.8179,42.7524,42.8097,64800.0
2014-07-28 15:35:00,52.31,52.31,52.23,52.28,62600.0,42.8097,42.8097,42.7443,42.7852,62600.0
2014-07-28 15:40:00,52.28,52.32,52.27,52.29,51800.0,42.7852,42.8179,42.777,42.7934,51800.0
2014-07-28 15:45:00,52.29,52.3,52.19,52.19,46700.0,42.7934,42.8015,42.7115,42.7115,46700.0
2014-07-28 15:50:00,52.19,52.22,52.13,52.14,76100.0,42.7115,42.7361,42.6624,42.6706,76100.0
2014-07-28 15:55:00,52.14,52.19,52.13,52.18,135500.0,42.6706,42.7115,42.6624,42.7033,135500.0
2014-07-29 09:30:00,52.26,52.83,52.21,52.53,118100.0,42.7688,43.2353,42.7279,42.9898,118100.0
2014-07-29 09:35:00,52.52,52.53,52.15,52.23,56500.0,42.9816,42.9898,42.6788,42.7443,56500.0
2014-07-29 09:40:00,52.19,52.35,52.1,52.31,22900.0,42.7115,42.8425,42.6379,42.8097,22900.0
2014-07-29 09:45:00,52.37,52.61,52.37,52.49,26900.0,42.8588,43.0552,42.8588,42.957,26900.0
2014-07-29 09:50:00,52.49,52.63,52.37,52.63,30500.0,42.957,43.0716,42.8588,43.0716,30500.0
2014-07-29 09:55:00,52.61,52.63,52.48,52.48,44400.0,43.0552,43.0716,42.9489,42.9489,44400.0
2014-07-29 10:00:00,52.53,52.64,52.52,52.61,31900.0,42.9898,43.0798,42.9816,43.0552,31900.0
2014-07-29 10:05:00,52.61,52.79,52.58,52.78,35300.0,43.0552,43.2026,43.0307,43.1944,35300.0
2014-07-29 10:10:00,52.73,52.78,52.63,52.74,19400.0,43.1534,43.1944,43.0716,43.1616,19400.0
2014-07-29 10:15:00,52.72,52.84,52.67,52.75,71000.0,43.1453,43.2435,43.1043,43.1698,71000.0
2014-07-29 10:20:00,52.74,52.8,52.73,52.79,23800.0,43.1616,43.2107,43.1534,43.2026,23800.0
2014-07-29 10:25:00,52.78,52.95,52.75,52.94,53000.0,43.1944,43.3335,43.1698,43.3253,53000.0
2014-07-29 10:30:00,52.94,52.96,52.77,52.89,45400.0,43.3253,43.3417,43.1862,43.2844,45400.0
2014-07-29 10:35:00,52.89,52.89,52.76,52.84,18300.0,43.2844,43.2844,43.178,43.2435,18300.0
2014-07-29 10:40:00,52.84,52.95,52.75,52.93,24500.0,43.2435,43.3335,43.1698,43.3171,24500.0
2014-07-29 10:45:00,52.94,52.97,52.8,52.83,36500.0,43.3253,43.3499,43.2107,43.2353,36500.0
2014-07-29 10:50:00,52.84,52.86,52.68,52.75,49400.0,43.2435,43.2598,43.1125,43.1698,49400.0
2014-07-29 10:55:00,52.72,52.84,52.68,52.84,17100.0,43.1453,43.2435,43.1125,43.2435,17100.0
2014-07-29 11:00:00,52.85,52.86,52.69,52.7,30300.0,43.2517,43.2598,43.1207,43.1289,30300.0
2014-07-29 11:05:00,52.69,52.69,52.38,52.38,53400.0,43.1207,43.1207,42.867,42.867,53400.0
2014-07-29 11:10:00,52.35,52.42,52.27,52.34,28500.0,42.8425,42.8997,42.777,42.8343,28500.0
2014-07-29 11:15:00,52.37,52.49,52.34,52.38,40400.0,42.8588,42.957,42.8343,42.867,40400.0
2014-07-29 11:20:00,52.38,52.5,52.38,52.42,14800.0,42.867,42.9652,42.867,42.8997,14800.0
2014-07-29 11:25:00,52.41,52.46,52.38,52.4,20600.0,42.8916,42.9325,42.867,42.8834,20600.0
2014-07-29 11:30:00,52.39,52.42,52.14,52.17,75500.0,42.8752,42.8997,42.6706,42.6952,75500.0
2014-07-29 11:35:00,52.16,52.27,52.12,52.23,38400.0,42.687,42.777,42.6542,42.7443,38400.0
2014-07-29 11:40:00,52.23,52.42,52.22,52.42,40000.0,42.7443,42.8997,42.7361,42.8997,40000.0
2014-07-29 11:45:00,52.41,52.49,52.37,52.49,36100.0,42.8916,42.957,42.8588,42.957,36100.0
2014-07-29 11:50:00,52.49,52.61,52.48,52.56,31400.0,42.957,43.0552,42.9489,43.0143,31400.0
2014-07-29 11:55:00,52.56,52.58,52.51,52.58,20600.0,43.0143,43.0307,42.9734,43.0307,20600.0
2014-07-29 12:00:00,52.58,52.59,52.5,52.53,9800.0,43.0307,43.0389,42.9652,42.9898,9800.0
2014-07-29 12:05:00,52.54,52.65,52.53,52.62,18200.0,42.998,43.088,42.9898,43.0634,18200.0
2014-07-29 12:10:00,52.64,52.66,52.61,52.66,26900.0,43.0798,43.0962,43.0552,43.0962,26900.0
2014-07-29 12:15:00,52.64,52.64,52.48,52.55,17400.0,43.0798,43.0798,42.9489,43.0061,17400.0
2014-07-29 12:20:00,52.55,52.68,52.54,52.67,10500.0,43.0061,43.1125,42.998,43.1043,10500.0
2014-07-29 12:25:00,52.68,52.71,52.66,52.69,7600.0,43.1125,43.1371,43.0962,43.1207,7600.0
2014-07-29 12:30:00,52.67,52.73,52.62,52.62,17900.0,43.1043,43.1534,43.0634,43.0634,17900.0
2014-07-29 12:35:00,52.61,52.78,52.6,52.73,37300.0,43.0552,43.1944,43.0471,43.1534,37300.0
2014-07-29 12:40:00,52.71,52.73,52.66,52.69,9600.0,43.1371,43.1534,43.0962,43.1207,9600.0
2014-07-29 12:45:00,52.68,52.8,52.68,52.77,18300.0,43.1125,43.2107,43.1125,43.1862,18300.0
2014-07-29 12:50:00,52.75,52.75,52.56,52.56,15800.0,43.1698,43.1698,43.0143,43.0143,15800.0
2014-07-29 12:55:00,52.57,52.62,52.56,52.57,15400.0,43.0225,43.0634,43.0143,43.0225,15400.0
2014-07-29 13:00:00,52.57,52.62,52.56,52.61,12100.0,43.0225,43.0634,43.0143,43.0552,12100.0
2014-07-29 13:05:00,52.62,52.66,52.6,52.61,13500.0,43.0634,43.0962,43.0471,43.0552,13500.0
2014-07-29 13:10:00,52.61,52.62,52.52,52.55,18500.0,43.0552,43.0634,42.9816,43.0061,18500.0
2014-07-29 13:15:00,52.53,52.57,52.48,52.56,12800.0,42.9898,43.0225,42.9489,43.0143,12800.0
2014-07-29 13:20:00,52.56,52.66,52.55,52.64,15600.0,43.0143,43.0962,43.0061,43.0798,15600.0
2014-07-29 13:25:00,52.66,52.66,52.54,52.55,25300.0,43.0962,43.0962,42.998,43.0061,25300.0
2014-07-29 13:30:00,52.56,52.62,52.52,52.52,14900.0,43.0143,43.0634,42.9816,42.9816,14900.0
2014-07-29 13:35:00,52.52,52.53,52.48,52.53,12500.0,42.9816,42.9898,42.9489,42.9898,12500.0
2014-07-29 13:40:00,52.54,52.58,52.53,52.58,4100.0,42.998,43.0307,42.9898,43.0307,4100.0
2014-07-29 13:45:00,52.59,52.61,52.56,52.57,24700.0,43.0389,43.0552,43.0143,43.0225,24700.0
2014-07-29 13:50:00,52.55,52.55,52.5,52.54,21000.0,43.0061,43.0061,42.9652,42.998,21000.0
2014-07-29 13:55:00,52.54,52.58,52.51,52.52,16300.0,42.998,43.0307,42.9734,42.9816,16300.0
2014-07-29 14:00:00,52.51,52.54,52.45,52.47,22700.0,42.9734,42.998,42.9243,42.9407,22700.0
2014-07-29 14:05:00,52.47,52.52,52.42,52.51,9300.0,42.9407,42.9816,42.8997,42.9734,9300.0
2014-07-29 14:10:00,52.52,52.56,52.52,52.55,13200.0,42.9816,43.0143,42.9816,43.0061,13200.0
2014-07-29 14:15:00,52.55,52.59,52.51,52.53,44800.0,43.0061,43.0389,42.9734,42.9898,44800.0
2014-07-29 14:20:00,52.52,52.52,52.43,52.45,16900.0,42.9816,42.9816,42.9079,42.9243,16900.0
2014-07-29 14:25:00,52.45,52.46,52.35,52.45,31300.0,42.9243,42.9325,42.8425,42.9243,31300.0
2014-07-29 14:30:00,52.46,52.48,52.4,52.43,18400.0,42.9325,42.9489,42.8834,42.9079,18400.0
2014-07-29 14:35:00,52.43,52.44,52.32,52.38,45200.0,42.9079,42.9161,42.8179,42.867,45200.0
2014-07-29 14:40:00,52.39,52.48,52.38,52.38,13300.0,42.8752,42.9489,42.867,42.867,13300.0
2014-07-29 14:45:00,52.37,52.45,52.35,52.38,23600.0,42.8588,42.9243,42.8425,42.867,23600.0
2014-07-29 14:50:00,52.39,52.39,52.31,52.32,22000.0,42.8752,42.8752,42.8097,42.8179,22000.0
2014-07-29 14:55:00,52.32,52.36,52.31,52.35,15800.0,42.8179,42.8506,42.8097,42.8425,15800.0
2014-07-29 15:00:00,52.35,52.36,52.27,52.34,22400.0,42.8425,42.8506,42.777,42.8343,22400.0
2014-07-29 15:05:00,52.33,52.34,52.3,52.3,14900.0,42.8261,42.8343,42.8015,42.8015,14900.0
2014-07-29 15:10:00,52.29,52.3,52.25,52.3,29500.0,42.7934,42.8015,42.7606,42.8015,29500.0
2014-07-29 15:15:00,52.28,52.31,52.22,52.23,18000.0,42.7852,42.8097,42.7361,42.7443,18000.0
2014-07-29 15:20:00,52.23,52.28,52.18,52.18,26600.0,42.7443,42.7852,42.7033,42.7033,26600.0
2014-07-29 15:25:00,52.18,52.19,52.1,52.1,36700.0,42.7033,42.7115,42.6379,42.6379,36700.0
2014-07-29 15:30:00,52.1,52.16,52.07,52.12,33200.0,42.6379,42.687,42.6133,42.6542,33200.0
2014-07-29 15:35:00,52.13,52.23,52.12,52.19,24000.0,42.6624,42.7443,42.6542,42.7115,24000.0
2014-07-29 15:40:00,52.18,52.2,52.11,52.11,18000.0,42.7033,42.7197,42.646,42.646,18000.0
2014-07-29 15:45:00,52.12,52.2,52.07,52.19,54800.0,42.6542,42.7197,42.6133,42.7115,54800.0
2014-07-29 15:50:00,52.18,52.19,52.08,52.09,133300.0,42.7033,42.7115,42.6215,42.6297,133300.0
2014-07-29 15:55:00,52.08,52.25,52.06,52.16,269200.0,42.6215,42.7606,42.6051,42.687,269200.0
2014-07-30 09:30:00,52.41,52.76,52.31,52.5,46700.0,42.8916,43.178,42.8097,42.9652,46700.0
2014-07-30 09:35:00,52.55,52.55,52.31,52.33,29100.0,43.0061,43.0061,42.8097,42.8261,29100.0
2014-07-30 09:40:00,52.34,52.65,52.34,52.53,43700.0,42.8343,43.088,42.8343,42.9898,43700.0
2014-07-30 09:45:00,52.55,52.58,52.39,52.5,48200.0,43.0061,43.0307,42.8752,42.9652,48200.0
2014-07-30 09:50:00,52.48,52.53,52.38,52.41,26900.0,42.9489,42.9898,42.867,42.8916,26900.0
2014-07-30 09:55:00,52.39,52.55,52.35,52.36,82800.0,42.8752,43.0061,42.8425,42.8506,82800.0
2014-07-30 10:00:00,52.34,52.44,51.96,51.99,85200.0,42.8343,42.9161,42.5233,42.5478,85200.0
2014-07-30 10:05:00,52.0,52.02,51.79,51.94,103600.0,42.556,42.5724,42.3842,42.5069,103600.0
2014-07-30 10:10:00,51.95,52.08,51.88,51.93,45100.0,42.5151,42.6215,42.4578,42.4987,45100.0
2014-07-30 10:15:00,51.9,52.1,51.83,52.1,23800.0,42.4742,42.6379,42.4169,42.6379,23800.0
2014-07-30 10:20:00,52.13,52.13,51.83,51.83,22800.0,42.6624,42.6624,42.4169,42.4169,22800.0
2014-07-30 10:25:00,51.84,52.12,51.83,52.08,29900.0,42.4251,42.6542,42.4169,42.6215,29900.0
2014-07-30 10:30:00,52.11,52.22,52.04,52.16,20300.0,42.646,42.7361,42.5888,42.687,20300.0
2014-07-30 10:35:00,52.18,52.34,52.07,52.09,30300.0,42.7033,42.8343,42.6133,42.6297,30300.0
2014-07-30 10:40:00,52.1,52.14,51.94,51.94,15800.0,42.6379,42.6706,42.5069,42.5069,15800.0
2014-07-30 10:45:00,51.92,51.97,51.8,51.88,29200.0,42.4906,42.5315,42.3923,42.4578,29200.0
2014-07-30 10:50:00,51.88,52.01,51.86,51.95,15400.0,42.4578,42.5642,42.4415,42.5151,15400.0
2014-07-30 10:55:00,51.96,51.96,51.85,51.93,16700.0,42.5233,42.5233,42.4333,42.4987,16700.0
2014-07-30 11:00:00,51.93,51.93,51.7,51.73,29000.0,42.4987,42.4987,42.3105,42.3351,29000.0
2014-07-30 11:05:00,51.72,51.78,51.69,51.76,16800.0,42.3269,42.376,42.3023,42.3596,16800.0
2014-07-30 11:10:00,51.78,51.83,51.68,51.78,18400.0,42.376,42.4169,42.2941,42.376,18400.0
2014-07-30 11:15:00,51.77,51.81,51.71,51.75,36800.0,42.3678,42.4005,42.3187,42.3514,36800.0
2014-07-30 11:20:00,51.74,51.85,51.71,51.8,16200.0,42.3432,42.4333,42.3187,42.3923,16200.0
2014-07-30 11:25:00,51.78,51.79,51.7,51.74,26700.0,42.376,42.3842,42.3105,42.3432,26700.0
2014-07-30 11:30:00,51.75,52.03,51.72,51.98,52600.0,42.3514,42.5806,42.3269,42.5397,52600.0
2014-07-30 11:35:00,51.99,51.99,51.86,51.87,26600.0,42.5478,42.5478,42.4415,42.4496,26600.0
2014-07-30 11:40:00,51.85,51.97,51.79,51.85,14500.0,42.4333,42.5315,42.3842,42.4333,14500.0
2014-07-30 11:45:00,51.85,51.93,51.81,51.85,13000.0,42.4333,42.4987,42.4005,42.4333,13000.0
2014-07-30 11:50:00,51.81,51.87,51.73,51.74,10900.0,42.4005,42.4496,42.3351,42.3432,10900.0
2014-07-30 11:55:00,51.77,51.88,51.74,51.78,12300.0,42.3678,42.4578,42.3432,42.376,12300.0
2014-07-30 12:00:00,51.81,51.88,51.79,51.85,10000.0,42.4005,42.4578,42.3842,42.4333,10000.0
2014-07-30 12:05:00,51.86,51.88,51.7,51.85,23300.0,42.4415,42.4578,42.3105,42.4333,23300.0
2014-07-30 12:10:00,51.85,51.89,51.75,51.83,45700.0,42.4333,42.466,42.3514,42.4169,45700.0
2014-07-30 12:15:00,51.81,51.9,51.81,51.88,30400.0,42.4005,42.4742,42.4005,42.4578,30400.0
2014-07-30 12:20:00,51.85,51.94,51.83,51.94,9900.0,42.4333,42.5069,42.4169,42.5069,9900.0
2014-07-30 12:25:00,51.94,51.97,51.89,51.89,8800.0,42.5069,42.5315,42.466,42.466,8800.0
2014-07-30 12:30:00,51.88,51.93,51.84,51.89,8200.0,42.4578,42.4987,42.4251,42.466,8200.0
2014-07-30 12:35:00,51.89,51.97,51.87,51.94,9500.0,42.466,42.5315,42.4496,42.5069,9500.0
2014-07-30 12:40:00,51.95,51.97,51.87,51.91,10600.0,42.5151,42.5315,42.4496,42.4824,10600.0
2014-07-30 12:45:00,51.95,51.95,51.88,51.94,4000.0,42.5151,42.5151,42.4578,42.5069,4000.0
2014-07-30 12:50:00,51.96,51.96,51.9,51.93,10400.0,42.5233,42.5233,42.4742,42.4987,10400.0
2014-07-30 12:55:00,51.92,51.94,51.89,51.94,5100.0,42.4906,42.5069,42.466,42.5069,5100.0
2014-07-30 13:00:00,51.97,51.98,51.83,51.9,8500.0,42.5315,42.5397,42.4169,42.4742,8500.0
2014-07-30 13:05:00,51.89,51.96,51.85,51.91,9200.0,42.466,42.5233,42.4333,42.4824,9200.0
2014-07-30 13:10:00,51.89,51.98,51.89,51.97,6400.0,42.466,42.5397,42.466,42.5315,6400.0
2014-07-30 13:15:00,51.98,51.99,51.85,51.89,14000.0,42.5397,42.5478,42.4333,42.466,14000.0
2014-07-30 13:20:00,51.92,51.98,51.89,51.91,10000.0,42.4906,42.5397,42.466,42.4824,10000.0
2014-07-30 13:25:00,51.9,51.93,51.88,51.93,8800.0,42.4742,42.4987,42.4578,42.4987,8800.0
2014-07-30 13:30:00,51.93,52.0,51.93,51.98,8300.0,42.4987,42.556,42.4987,42.5397,8300.0
2014-07-30 13:35:00,51.99,52.05,51.93,51.94,10400.0,42.5478,42.5969,42.4987,42.5069,10400.0
2014-07-30 13:40:00,51.94,52.07,51.93,52.07,11900.0,42.5069,42.6133,42.4987,42.6133,11900.0
2014-07-30 13:45:00,52.04,52.07,51.98,52.03,50600.0,42.5888,42.6133,42.5397,42.5806,50600.0
2014-07-30 13:50:00,52.03,52.09,52.03,52.06,19900.0,42.5806,42.6297,42.5806,42.6051,19900.0
2014-07-30 13:55:00,52.06,52.12,52.03,52.12,18200.0,42.6051,42.6542,42.5806,42.6542,18200.0
2014-07-30 14:00:00,52.13,52.3,52.06,52.16,28000.0,42.6624,42.8015,42.6051,42.687,28000.0
2014-07-30 14:05:00,52.14,52.3,52.13,52.27,13800.0,42.6706,42.8015,42.6624,42.777,13800.0
2014-07-30 14:10:00,52.27,52.4,52.26,52.34,12100.0,42.777,42.8834,42.7688,42.8343,12100.0
2014-07-30 14:15:00,52.37,52.43,52.28,52.31,15200.0,42.8588,42.9079,42.7852,42.8097,15200.0
2014-07-30 14:20:00,52.32,52.33,52.22,52.28,40000.0,42.8179,42.8261,42.7361,42.7852,40000.0
2014-07-30 14:25:00,52.29,52.31,52.21,52.31,10300.0,42.7934,42.8097,42.7279,42.8097,10300.0
2014-07-30 14:30:00,52.31,52.32,52.16,52.23,23100.0,42.8097,42.8179,42.687,42.7443,23100.0
2014-07-30 14:35:00,52.22,52.24,52.14,52.18,18900.0,42.7361,42.7524,42.6706,42.7033,18900.0
2014-07-30 14:40:00,52.2,52.22,52.15,52.19,17900.0,42.7197,42.7361,42.6788,42.7115,17900.0
2014-07-30 14:45:00,52.19,52.2,52.03,52.13,40500.0,42.7115,42.7197,42.5806,42.6624,40500.0
2014-07-30 14:50:00,52.1,52.2,52.09,52.17,15300.0,42.6379,42.7197,42.6297,42.6952,15300.0
2014-07-30 14:55:00,52.17,52.18,52.09,52.13,16500.0,42.6952,42.7033,42.6297,42.6624,16500.0
2014-07-30 15:00:00,52.16,52.16,52.0,52.09,39100.0,42.687,42.687,42.556,42.6297,39100.0
2014-07-30 15:05:00,52.05,52.09,51.97,52.03,13000.0,42.5969,42.6297,42.5315,42.5806,13000.0
2014-07-30 15:10:00,52.04,52.07,51.93,52.0,24700.0,42.5888,42.6133,42.4987,42.556,24700.0
2014-07-30 15:15:00,51.99,52.1,51.94,52.1,24700.0,42.5478,42.6379,42.5069,42.6379,24700.0
2014-07-30 15:20:00,52.08,52.08,51.98,52.0,21800.0,42.6215,42.6215,42.5397,42.556,21800.0
2014-07-30 15:25:00,52.0,52.05,51.97,52.04,17600.0,42.556,42.5969,42.5315,42.5888,17600.0
2014-07-30 15:30:00,52.01,52.1,51.99,52.09,32000.0,42.5642,42.6379,42.5478,42.6297,32000.0
2014-07-30 15:35:00,52.09,52.12,52.03,52.03,21100.0,42.6297,42.6542,42.5806,42.5806,21100.0
2014-07-30 15:40:00,52.04,52.1,52.02,52.08,25800.0,42.5888,42.6379,42.5724,42.6215,25800.0
2014-07-30 15:45:00,52.07,52.08,52.06,52.08,33800.0,42.6133,42.6215,42.6051,42.6215,33800.0
2014-07-30 15:50:00,52.08,52.16,52.08,52.16,109700.0,42.6215,42.687,42.6215,42.687,109700.0
2014-07-30 15:55:00,52.15,52.2,52.14,52.16,161300.0,42.6788,42.7197,42.6706,42.687,161300.0
2014-07-31 09:30:00,51.5,51.76,51.16,51.35,105800.0,42.1468,42.3596,41.8686,42.0241,105800.0
2014-07-31 09:35:00,51.4,51.75,51.35,51.58,54900.0,42.065,42.3514,42.0241,42.2123,54900.0
2014-07-31 09:40:00,51.59,51.63,51.41,51.58,45200.0,42.2205,42.2532,42.0732,42.2123,45200.0
2014-07-31 09:45:00,51.58,51.58,51.24,51.5,37100.0,42.2123,42.2123,41.9341,42.1468,37100.0
2014-07-31 09:50:00,51.47,51.71,51.43,51.5,33600.0,42.1223,42.3187,42.0895,42.1468,33600.0
2014-07-31 09:55:00,51.48,51.5,51.21,51.23,74300.0,42.1305,42.1468,41.9095,41.9259,74300.0
2014-07-31 10:00:00,51.26,51.3,51.06,51.24,45400.0,41.9504,41.9832,41.7867,41.9341,45400.0
2014-07-31 10:05:00,51.25,51.47,51.23,51.4,58200.0,41.9422,42.1223,41.9259,42.065,58200.0
2014-07-31 10:10:00,51.41,51.64,51.36,51.43,48500.0,42.0732,42.2614,42.0323,42.0895,48500.0
2014-07-31 10:15:00,51.42,51.48,51.36,51.4,36600.0,42.0814,42.1305,42.0323,42.065,36600.0
2014-07-31 10:20:00,51.39,51.42,51.28,51.36,36300.0,42.0568,42.0814,41.9668,42.0323,36300.0
2014-07-31 10:25:00,51.35,51.35,51.15,51.19,55300.0,42.0241,42.0241,41.8604,41.8931,55300.0
2014-07-31 10:30:00,51.18,51.2,50.87,50.91,67200.0,41.885,41.9013,41.6313,41.664,67200.0
2014-07-31 10:35:00,50.9,51.0,50.9,50.98,61900.0,41.6558,41.7376,41.6558,41.7213,61900.0
2014-07-31 10:40:00,51.0,51.0,50.91,50.96,46700.0,41.7376,41.7376,41.664,41.7049,46700.0
2014-07-31 10:45:00,50.96,51.08,50.9,51.08,33700.0,41.7049,41.8031,41.6558,41.8031,33700.0
2014-07-31 10:50:00,51.08,51.12,50.96,50.99,40600.0,41.8031,41.8358,41.7049,41.7295,40600.0
2014-07-31 10:55:00,51.0,51.01,50.6,50.61,65700.0,41.7376,41.7458,41.4103,41.4185,65700.0
2014-07-31 11:00:00,50.64,50.86,50.57,50.85,38700.0,41.443,41.6231,41.3857,41.6149,38700.0
2014-07-31 11:05:00,50.84,50.89,50.77,50.79,19900.0,41.6067,41.6476,41.5494,41.5658,19900.0
2014-07-31 11:10:00,50.79,50.85,50.7,50.74,59100.0,41.5658,41.6149,41.4921,41.5249,59100.0
2014-07-31 11:15:00,50.73,50.88,50.7,50.83,30800.0,41.5167,41.6394,41.4921,41.5985,30800.0
2014-07-31 11:20:00,50.83,50.84,50.74,50.76,49800.0,41.5985,41.6067,41.5249,41.5412,49800.0
2014-07-31 11:25:00,50.76,50.86,50.74,50.78,29000.0,41.5412,41.6231,41.5249,41.5576,29000.0
2014-07-31 11:30:00,50.78,50.8,50.74,50.74,50700.0,41.5576,41.574,41.5249,41.5249,50700.0
2014-07-31 11:35:00,50.74,50.81,50.71,50.81,30900.0,41.5249,41.5821,41.5003,41.5821,30900.0
2014-07-31 11:40:00,50.81,50.83,50.69,50.7,24300.0,41.5821,41.5985,41.4839,41.4921,24300.0
2014-07-31 11:45:00,50.67,50.73,50.62,50.63,34200.0,41.4676,41.5167,41.4267,41.4348,34200.0
2014-07-31 11:50:00,50.62,50.63,50.42,50.43,54800.0,41.4267,41.4348,41.263,41.2712,54800.0
2014-07-31 11:55:00,50.43,50.48,50.27,50.3,47600.0,41.2712,41.3121,41.1402,41.1648,47600.0
2014-07-31 12:00:00,50.31,50.52,50.28,50.51,39400.0,41.173,41.3448,41.1484,41.3366,39400.0
2014-07-31 12:05:00,50.51,50.56,50.44,50.46,35700.0,41.3366,41.3776,41.2793,41.2957,35700.0
2014-07-31 12:10:00,50.44,50.51,50.39,50.51,52800.0,41.2793,41.3366,41.2384,41.3366,52800.0
2014-07-31 12:15:00,50.51,50.54,50.45,50.47,67300.0,41.3366,41.3612,41.2875,41.3039,67300.0
2014-07-31 12:20:00,50.48,50.51,50.42,50.45,56900.0,41.3121,41.3366,41.263,41.2875,56900.0
2014-07-31 12:25:00,50.44,50.46,50.34,50.35,35300.0,41.2793,41.2957,41.1975,41.2057,35300.0
2014-07-31 12:30:00,50.37,50.48,50.36,50.46,33700.0,41.2221,41.3121,41.2139,41.2957,33700.0
2014-07-31 12:35:00,50.46,50.5,50.42,50.5,18000.0,41.2957,41.3284,41.263,41.3284,18000.0
2014-07-31 12:40:00,50.49,50.67,50.48,50.65,56500.0,41.3203,41.4676,41.3121,41.4512,56500.0
2014-07-31 12:45:00,50.67,50.84,50.62,50.84,19800.0,41.4676,41.6067,41.4267,41.6067,19800.0
2014-07-31 12:50:00,50.85,50.9,50.84,50.9,33300.0,41.6149,41.6558,41.6067,41.6558,33300.0
2014-07-31 12:55:00,50.92,51.06,50.92,50.94,20300.0,41.6722,41.7867,41.6722,41.6885,20300.0
2014-07-31 13:00:00,50.94,50.94,50.8,50.88,14000.0,41.6885,41.6885,41.574,41.6394,14000.0
2014-07-31 13:05:00,50.89,50.91,50.84,50.91,11400.0,41.6476,41.664,41.6067,41.664,11400.0
2014-07-31 13:10:00,50.91,50.95,50.85,50.95,13900.0,41.664,41.6967,41.6149,41.6967,13900.0
2014-07-31 13:15:00,50.95,50.95,50.81,50.93,37500.0,41.6967,41.6967,41.5821,41.6804,37500.0
2014-07-31 13:20:00,50.93,50.94,50.72,50.75,20300.0,41.6804,41.6885,41.5085,41.533,20300.0
2014-07-31 13:25:00,50.72,50.9,50.72,50.89,12400.0,41.5085,41.6558,41.5085,41.6476,12400.0
2014-07-31 13:30:00,50.91,51.06,50.88,51.01,23400.0,41.664,41.7867,41.6394,41.7458,23400.0
2014-07-31 13:35:00,51.04,51.1,51.02,51.02,13300.0,41.7704,41.8195,41.754,41.754,13300.0
2014-07-31 13:40:00,51.02,51.11,51.0,51.0,20900.0,41.754,41.8277,41.7376,41.7376,20900.0
2014-07-31 13:45:00,51.0,51.05,50.97,51.05,13900.0,41.7376,41.7786,41.7131,41.7786,13900.0
2014-07-31 13:50:00,51.05,51.08,50.94,51.04,27000.0,41.7786,41.8031,41.6885,41.7704,27000.0
2014-07-31 13:55:00,51.01,51.13,50.98,51.13,25300.0,41.7458,41.844,41.7213,41.844,25300.0
2014-07-31 14:00:00,51.12,51.16,51.08,51.13,10400.0,41.8358,41.8686,41.8031,41.844,10400.0
2014-07-31 14:05:00,51.12,51.17,51.08,51.09,21300.0,41.8358,41.8768,41.8031,41.8113,21300.0
2014-07-31 14:10:00,51.1,51.12,51.03,51.06,23600.0,41.8195,41.8358,41.7622,41.7867,23600.0
2014-07-31 14:15:00,51.07,51.19,51.0,51.1,26900.0,41.7949,41.8931,41.7376,41.8195,26900.0
2014-07-31 14:20:00,51.08,51.14,51.02,51.02,13500.0,41.8031,41.8522,41.754,41.754,13500.0
2014-07-31 14:25:00,51.04,51.26,51.04,51.25,27300.0,41.7704,41.9504,41.7704,41.9422,27300.0
2014-07-31 14:30:00,51.26,51.29,51.21,51.26,30300.0,41.9504,41.975,41.9095,41.9504,30300.0
2014-07-31 14:35:00,51.26,51.26,51.08,51.13,27400.0,41.9504,41.9504,41.8031,41.844,27400.0
2014-07-31 14:40:00,51.11,51.13,50.96,50.98,14500.0,41.8277,41.844,41.7049,41.7213,14500.0
2014-07-31 14:45:00,50.98,51.03,50.9,50.97,40800.0,41.7213,41.7622,41.6558,41.7131,40800.0
2014-07-31 14:50:00,50.98,51.07,50.93,50.93,40600.0,41.7213,41.7949,41.6804,41.6804,40600.0
2014-07-31 14:55:00,50.92,51.03,50.92,50.99,56000.0,41.6722,41.7622,41.6722,41.7295,56000.0
2014-07-31 15:00:00,50.94,51.1,50.94,51.05,31900.0,41.6885,41.8195,41.6885,41.7786,31900.0
2014-07-31 15:05:00,51.05,51.16,51.0,51.0,29200.0,41.7786,41.8686,41.7376,41.7376,29200.0
2014-07-31 15:10:00,51.0,51.04,50.95,50.97,39800.0,41.7376,41.7704,41.6967,41.7131,39800.0
2014-07-31 15:15:00,50.96,50.99,50.89,50.89,21600.0,41.7049,41.7295,41.6476,41.6476,21600.0
2014-07-31 15:20:00,50.88,50.96,50.86,50.9,37600.0,41.6394,41.7049,41.6231,41.6558,37600.0
2014-07-31 15:25:00,50.91,50.92,50.79,50.86,44100.0,41.664,41.6722,41.5658,41.6231,44100.0
2014-07-31 15:30:00,50.86,50.91,50.79,50.87,51800.0,41.6231,41.664,41.5658,41.6313,51800.0
2014-07-31 15:35:00,50.86,50.95,50.86,50.93,35000.0,41.6231,41.6967,41.6231,41.6804,35000.0
2014-07-31 15:40:00,50.92,50.99,50.83,50.87,53800.0,41.6722,41.7295,41.5985,41.6313,53800.0
2014-07-31 15:45:00,50.88,51.09,50.84,50.92,102000.0,41.6394,41.8113,41.6067,41.6722,102000.0
2014-07-31 15:50:00,50.92,50.92,50.79,50.84,101800.0,41.6722,41.6722,41.5658,41.6067,101800.0
2014-07-31 15:55:00,50.84,50.88,50.75,50.76,169000.0,41.6067,41.6394,41.533,41.5412,169000.0
2014-08-01 09:30:00,50.29,50.82,50.27,50.78,85200.0,41.1566,41.5903,41.1402,41.5576,85200.0
2014-08-01 09:35:00,50.82,51.38,50.79,51.36,40200.0,41.5903,42.0486,41.5658,42.0323,40200.0
2014-08-01 09:40:00,51.32,51.39,51.12,51.2,36700.0,41.9995,42.0568,41.8358,41.9013,36700.0
2014-08-01 09:45:00,51.19,51.46,51.19,51.36,37800.0,41.8931,42.1141,41.8931,42.0323,37800.0
2014-08-01 09:50:00,51.33,51.41,51.23,51.38,23200.0,42.0077,42.0732,41.9259,42.0486,23200.0
2014-08-01 09:55:00,51.44,51.57,51.4,51.5,30300.0,42.0977,42.2041,42.065,42.1468,30300.0
2014-08-01 10:00:00,51.5,51.58,51.42,51.45,51300.0,42.1468,42.2123,42.0814,42.1059,51300.0
2014-08-01 10:05:00,51.44,51.46,51.2,51.22,60600.0,42.0977,42.1141,41.9013,41.9177,60600.0
2014-08-01 10:10:00,51.21,51.22,50.9,50.94,97600.0,41.9095,41.9177,41.6558,41.6885,97600.0
2014-08-01 10:15:00,50.93,51.1,50.91,51.01,48800.0,41.6804,41.8195,41.664,41.7458,48800.0
2014-08-01 10:20:00,51.04,51.32,51.04,51.29,18500.0,41.7704,41.9995,41.7704,41.975,18500.0
2014-08-01 10:25:00,51.27,51.45,51.25,51.4,22800.0,41.9586,42.1059,41.9422,42.065,22800.0
2014-08-01 10:30:00,51.36,51.37,51.1,51.16,28600.0,42.0323,42.0404,41.8195,41.8686,28600.0
2014-08-01 10:35:00,51.15,51.3,51.15,51.29,16600.0,41.8604,41.9832,41.8604,41.975,16600.0
2014-08-01 10:40:00,51.3,51.35,51.21,51.3,35600.0,41.9832,42.0241,41.9095,41.9832,35600.0
2014-08-01 10:45:00,51.28,51.4,51.25,51.29,66700.0,41.9668,42.065,41.9422,41.975,66700.0
2014-08-01 10:50:00,51.29,51.45,51.24,51.33,34200.0,41.975,42.1059,41.9341,42.0077,34200.0
2014-08-01 10:55:00,51.35,51.35,51.13,51.13,31700.0,42.0241,42.0241,41.844,41.844,31700.0
2014-08-01 11:00:00,51.14,51.22,51.05,51.05,21000.0,41.8522,41.9177,41.7786,41.7786,21000.0
2014-08-01 11:05:00,51.06,51.15,51.03,51.04,61700.0,41.7867,41.8604,41.7622,41.7704,61700.0
2014-08-01 11:10:00,51.04,51.09,51.01,51.07,28800.0,41.7704,41.8113,41.7458,41.7949,28800.0
2014-08-01 11:15:00,51.08,51.1,51.0,51.05,28900.0,41.8031,41.8195,41.7376,41.7786,28900.0
2014-08-01 11:20:00,51.02,51.2,51.0,51.2,16900.0,41.754,41.9013,41.7376,41.9013,16900.0
2014-08-01 11:25:00,51.2,51.2,51.11,51.14,34400.0,41.9013,41.9013,41.8277,41.8522,34400.0
2014-08-01 11:30:00,51.13,51.18,51.08,51.11,17600.0,41.844,41.885,41.8031,41.8277,17600.0
2014-08-01 11:35:00,51.09,51.12,51.02,51.05,17200.0,41.8113,41.8358,41.754,41.7786,17200.0
2014-08-01 11:40:00,51.06,51.14,51.0,51.03,17400.0,41.7867,41.8522,41.7376,41.7622,17400.0
2014-08-01 11:45:00,51.06,51.11,50.94,50.94,26300.0,41.7867,41.8277,41.6885,41.6885,26300.0
2014-08-01 11:50:00,50.95,51.03,50.85,50.9,26500.0,41.6967,41.7622,41.6149,41.6558,26500.0
2014-08-01 11:55:00,50.88,50.97,50.8,50.85,27100.0,41.6394,41.7131,41.574,41.6149,27100.0
2014-08-01 12:00:00,50.84,50.99,50.79,50.99,21900.0,41.6067,41.7295,41.5658,41.7295,21900.0
2014-08-01 12:05:00,50.98,50.99,50.91,50.95,29100.0,41.7213,41.7295,41.664,41.6967,29100.0
2014-08-01 12:10:00,50.92,51.03,50.9,51.01,30900.0,41.6722,41.7622,41.6558,41.7458,30900.0
2014-08-01 12:15:00,51.02,51.17,50.97,51.17,20800.0,41.754,41.8768,41.7131,41.8768,20800.0
2014-08-01 12:20:00,51.17,51.21,51.1,51.17,17300.0,41.8768,41.9095,41.8195,41.8768,17300.0
2014-08-01 12:25:00,51.17,51.19,51.08,51.18,31000.0,41.8768,41.8931,41.8031,41.885,31000.0
2014-08-01 12:30:00,51.2,51.26,51.14,51.21,20200.0,41.9013,41.9504,41.8522,41.9095,20200.0
2014-08-01 12:35:00,51.22,51.24,51.15,51.19,24000.0,41.9177,41.9341,41.8604,41.8931,24000.0
2014-08-01 12:40:00,51.19,51.34,51.19,51.28,25100.0,41.8931,42.0159,41.8931,41.9668,25100.0
2014-08-01 12:45:00,51.28,51.29,51.17,51.18,16900.0,41.9668,41.975,41.8768,41.885,16900.0
2014-08-01 12:50:00,51.19,51.23,51.06,51.23,26900.0,41.8931,41.9259,41.7867,41.9259,26900.0
2014-08-01 12:55:00,51.24,51.39,51.23,51.31,28400.0,41.9341,42.0568,41.9259,41.9913,28400.0
2014-08-01 13:00:00,51.3,51.41,51.29,51.39,25900.0,41.9832,42.0732,41.975,42.0568,25900.0
2014-08-01 13:05:00,51.39,51.49,51.32,51.49,30400.0,42.0568,42.1386,41.9995,42.1386,30400.0
2014-08-01 13:10:00,51.49,51.61,51.46,51.59,40600.0,42.1386,42.2369,42.1141,42.2205,40600.0
2014-08-01 13:15:00,51.6,51.61,51.5,51.6,29400.0,42.2287,42.2369,42.1468,42.2287,29400.0
2014-08-01 13:20:00,51.57,51.71,51.57,51.68,30100.0,42.2041,42.3187,42.2041,42.2941,30100.0
2014-08-01 13:25:00,51.65,51.81,51.63,51.8,27600.0,42.2696,42.4005,42.2532,42.3923,27600.0
2014-08-01 13:30:00,51.83,51.85,51.74,51.74,33600.0,42.4169,42.4333,42.3432,42.3432,33600.0
2014-08-01 13:35:00,51.77,51.88,51.68,51.86,40400.0,42.3678,42.4578,42.2941,42.4415,40400.0
2014-08-01 13:40:00,51.87,51.91,51.79,51.91,29200.0,42.4496,42.4824,42.3842,42.4824,29200.0
2014-08-01 13:45:00,51.93,52.03,51.85,52.03,67400.0,42.4987,42.5806,42.4333,42.5806,67400.0
2014-08-01 13:50:00,52.04,52.04,51.85,51.97,28600.0,42.5888,42.5888,42.4333,42.5315,28600.0
2014-08-01 13:55:00,51.99,52.02,51.92,51.98,36900.0,42.5478,42.5724,42.4906,42.5397,36900.0
2014-08-01 14:00:00,51.99,52.08,51.92,51.97,38600.0,42.5478,42.6215,42.4906,42.5315,38600.0
2014-08-01 14:05:00,51.98,52.14,51.93,52.13,47400.0,42.5397,42.6706,42.4987,42.6624,47400.0
2014-08-01 14:10:00,52.13,52.23,52.1,52.15,64200.0,42.6624,42.7443,42.6379,42.6788,64200.0
2014-08-01 14:15:00,52.17,52.17,52.07,52.11,28100.0,42.6952,42.6952,42.6133,42.646,28100.0
2014-08-01 14:20:00,52.11,52.12,52.05,52.05,38700.0,42.646,42.6542,42.5969,42.5969,38700.0
2014-08-01 14:25:00,52.07,52.07,52.0,52.03,40700.0,42.6133,42.6133,42.556,42.5806,40700.0
2014-08-01 14:30:00,52.04,52.23,52.03,52.15,101000.0,42.5888,42.7443,42.5806,42.6788,101000.0
2014-08-01 14:35:00,52.16,52.3,52.15,52.3,55000.0,42.687,42.8015,42.6788,42.8015,55000.0
2014-08-01 14:40:00,52.3,52.34,52.23,52.33,37900.0,42.8015,42.8343,42.7443,42.8261,37900.0
2014-08-01 14:45:00,52.33,52.33,52.16,52.17,42600.0,42.8261,42.8261,42.687,42.6952,42600.0
2014-08-01 14:50:00,52.18,52.2,52.15,52.16,39100.0,42.7033,42.7197,42.6788,42.687,39100.0
2014-08-01 14:55:00,52.17,52.17,52.07,52.07,31200.0,42.6952,42.6952,42.6133,42.6133,31200.0
2014-08-01 15:00:00,52.07,52.12,52.02,52.05,32500.0,42.6133,42.6542,42.5724,42.5969,32500.0
2014-08-01 15:05:00,52.05,52.15,52.05,52.1,38000.0,42.5969,42.6788,42.5969,42.6379,38000.0
2014-08-01 15:10:00,52.1,52.16,52.03,52.05,39900.0,42.6379,42.687,42.5806,42.5969,39900.0
2014-08-01 15:15:00,52.05,52.18,52.05,52.16,40900.0,42.5969,42.7033,42.5969,42.687,40900.0
2014-08-01 15:20:00,52.17,52.21,52.12,52.12,44800.0,42.6952,42.7279,42.6542,42.6542,44800.0
2014-08-01 15:25:00,52.12,52.14,51.96,52.0,47500.0,42.6542,42.6706,42.5233,42.556,47500.0
2014-08-01 15:30:00,52.01,52.05,51.96,52.02,58900.0,42.5642,42.5969,42.5233,42.5724,58900.0
2014-08-01 15:35:00,52.03,52.14,51.98,52.13,58000.0,42.5806,42.6706,42.5397,42.6624,58000.0
2014-08-01 15:40:00,52.12,52.14,52.01,52.01,69800.0,42.6542,42.6706,42.5642,42.5642,69800.0
2014-08-01 15:45:00,52.0,52.02,51.91,51.94,106600.0,42.556,42.5724,42.4824,42.5069,106600.0
2014-08-01 15:50:00,51.95,52.03,51.91,52.01,134200.0,42.5151,42.5806,42.4824,42.5642,134200.0
2014-08-01 15:55:00,52.0,52.09,52.0,52.08,175000.0,42.556,42.6297,42.556,42.6215,175000.0
2014-08-04 09:30:00,52.37,52.39,51.82,51.99,86200.0,42.8588,42.8752,42.4087,42.5478,86200.0
2014-08-04 09:35:00,51.99,52.36,51.93,52.29,38700.0,42.5478,42.8506,42.4987,42.7934,38700.0
2014-08-04 09:40:00,52.29,52.33,51.97,51.98,51600.0,42.7934,42.8261,42.5315,42.5397,51600.0
2014-08-04 09:45:00,51.95,52.03,51.83,51.91,41700.0,42.5151,42.5806,42.4169,42.4824,41700.0
2014-08-04 09:50:00,51.87,52.05,51.86,51.98,14100.0,42.4496,42.5969,42.4415,42.5397,14100.0
2014-08-04 09:55:00,51.99,51.99,51.72,51.93,45100.0,42.5478,42.5478,42.3269,42.4987,45100.0
2014-08-04 10:00:00,51.94,51.95,51.66,51.79,53300.0,42.5069,42.5151,42.2778,42.3842,53300.0
2014-08-04 10:05:00,51.82,51.97,51.76,51.82,38100.0,42.4087,42.5315,42.3596,42.4087,38100.0
2014-08-04 10:10:00,51.82,51.93,51.74,51.82,47500.0,42.4087,42.4987,42.3432,42.4087,47500.0
2014-08-04 10:15:00,51.84,51.84,51.57,51.66,30300.0,42.4251,42.4251,42.2041,42.2778,30300.0
2014-08-04 10:20:00,51.68,51.87,51.63,51.83,38900.0,42.2941,42.4496,42.2532,42.4169,38900.0
2014-08-04 10:25:00,51.83,51.95,51.8,51.85,50700.0,42.4169,42.5151,42.3923,42.4333,50700.0
2014-08-04 10:30:00,51.84,52.01,51.83,51.87,69300.0,42.4251,42.5642,42.4169,42.4496,69300.0
2014-08-04 10:35:00,51.88,51.9,51.72,51.72,35500.0,42.4578,42.4742,42.3269,42.3269,35500.0
2014-08-04 10:40:00,51.72,51.86,51.68,51.73,23600.0,42.3269,42.4415,42.2941,42.3351,23600.0
2014-08-04 10:45:00,51.73,51.78,51.64,51.67,30800.0,42.3351,42.376,42.2614,42.286,30800.0
2014-08-04 10:50:00,51.65,51.76,51.6,51.72,19700.0,42.2696,42.3596,42.2287,42.3269,19700.0
2014-08-04 10:55:00,51.69,51.7,51.42,51.57,52700.0,42.3023,42.3105,42.0814,42.2041,52700.0
2014-08-04 11:00:00,51.57,51.67,51.53,51.58,28100.0,42.2041,42.286,42.1714,42.2123,28100.0
2014-08-04 11:05:00,51.59,51.84,51.59,51.75,51700.0,42.2205,42.4251,42.2205,42.3514,51700.0
2014-08-04 11:10:00,51.75,51.81,51.63,51.77,26100.0,42.3514,42.4005,42.2532,42.3678,26100.0
2014-08-04 11:15:00,51.76,51.77,51.67,51.71,24500.0,42.3596,42.3678,42.286,42.3187,24500.0
2014-08-04 11:20:00,51.7,51.85,51.69,51.82,46400.0,42.3105,42.4333,42.3023,42.4087,46400.0
2014-08-04 11:25:00,51.79,51.97,51.77,51.96,42600.0,42.3842,42.5315,42.3678,42.5233,42600.0
2014-08-04 11:30:00,51.97,52.06,51.91,52.05,16300.0,42.5315,42.6051,42.4824,42.5969,16300.0
2014-08-04 11:35:00,52.05,52.19,52.03,52.09,43500.0,42.5969,42.7115,42.5806,42.6297,43500.0
2014-08-04 11:40:00,52.12,52.15,51.9,51.9,19700.0,42.6542,42.6788,42.4742,42.4742,19700.0
2014-08-04 11:45:00,51.89,52.04,51.86,51.97,16000.0,42.466,42.5888,42.4415,42.5315,16000.0
2014-08-04 11:50:00,51.99,52.02,51.93,52.02,7300.0,42.5478,42.5724,42.4987,42.5724,7300.0
2014-08-04 11:55:00,52.04,52.08,52.01,52.07,20800.0,42.5888,42.6215,42.5642,42.6133,20800.0
2014-08-04 12:00:00,52.05,52.12,51.95,51.95,20000.0,42.5969,42.6542,42.5151,42.5151,20000.0
2014-08-04 12:05:00,51.96,52.02,51.89,51.91,12300.0,42.5233,42.5724,42.466,42.4824,12300.0
2014-08-04 12:10:00,51.91,51.98,51.9,51.96,24500.0,42.4824,42.5397,42.4742,42.5233,24500.0
2014-08-04 12:15:00,51.97,52.03,51.94,52.03,25800.0,42.5315,42.5806,42.5069,42.5806,25800.0
2014-08-04 12:20:00,52.02,52.02,51.96,52.01,32200.0,42.5724,42.5724,42.5233,42.5642,32200.0
2014-08-04 12:25:00,52.02,52.05,51.99,52.02,13200.0,42.5724,42.5969,42.5478,42.5724,13200.0
2014-08-04 12:30:00,52.03,52.08,52.0,52.06,14900.0,42.5806,42.6215,42.556,42.6051,14900.0
2014-08-04 12:35:00,52.05,52.06,52.0,52.06,22400.0,42.5969,42.6051,42.556,42.6051,22400.0
2014-08-04 12:40:00,52.05,52.05,51.99,52.04,11100.0,42.5969,42.5969,42.5478,42.5888,11100.0
2014-08-04 12:45:00,52.03,52.06,51.96,51.97,38300.0,42.5806,42.6051,42.5233,42.5315,38300.0
2014-08-04 12:50:00,51.95,52.05,51.94,52.02,16000.0,42.5151,42.5969,42.5069,42.5724,16000.0
2014-08-04 12:55:00,52.03,52.03,51.96,51.97,5900.0,42.5806,42.5806,42.5233,42.5315,5900.0
2014-08-04 13:00:00,51.98,52.0,51.93,51.94,9000.0,42.5397,42.556,42.4987,42.5069,9000.0
2014-08-04 13:05:00,51.95,51.95,51.88,51.89,8500.0,42.5151,42.5151,42.4578,42.466,8500.0
2014-08-04 13:10:00,51.88,51.89,51.79,51.81,14100.0,42.4578,42.466,42.3842,42.4005,14100.0
2014-08-04 13:15:00,51.8,51.83,51.76,51.82,16100.0,42.3923,42.4169,42.3596,42.4087,16100.0
2014-08-04 13:20:00,51.82,51.88,51.82,51.87,6100.0,42.4087,42.4578,42.4087,42.4496,6100.0
2014-08-04 13:25:00,51.87,51.96,51.85,51.9,14100.0,42.4496,42.5233,42.4333,42.4742,14100.0
2014-08-04 13:30:00,51.91,51.97,51.89,51.92,16600.0,42.4824,42.5315,42.466,42.4906,16600.0
2014-08-04 13:35:00,51.92,52.01,51.91,51.99,14800.0,42.4906,42.5642,42.4824,42.5478,14800.0
2014-08-04 13:40:00,51.98,52.06,51.96,52.06,18600.0,42.5397,42.6051,42.5233,42.6051,18600.0
2014-08-04 13:45:00,52.06,52.09,52.0,52.06,12300.0,42.6051,42.6297,42.556,42.6051,12300.0
2014-08-04 13:50:00,52.06,52.08,52.04,52.05,18400.0,42.6051,42.6215,42.5888,42.5969,18400.0
2014-08-04 13:55:00,52.04,52.05,52.0,52.0,15500.0,42.5888,42.5969,42.556,42.556,15500.0
2014-08-04 14:00:00,51.99,52.13,51.99,52.13,21800.0,42.5478,42.6624,42.5478,42.6624,21800.0
2014-08-04 14:05:00,52.14,52.14,52.08,52.08,14200.0,42.6706,42.6706,42.6215,42.6215,14200.0
2014-08-04 14:10:00,52.08,52.19,52.08,52.16,20900.0,42.6215,42.7115,42.6215,42.687,20900.0
2014-08-04 14:15:00,52.15,52.24,52.14,52.23,23200.0,42.6788,42.7524,42.6706,42.7443,23200.0
2014-08-04 14:20:00,52.22,52.22,52.15,52.15,12100.0,42.7361,42.7361,42.6788,42.6788,12100.0
2014-08-04 14:25:00,52.15,52.21,52.14,52.21,13000.0,42.6788,42.7279,42.6706,42.7279,13000.0
2014-08-04 14:30:00,52.21,52.28,52.21,52.28,12300.0,42.7279,42.7852,42.7279,42.7852,12300.0
2014-08-04 14:35:00,52.27,52.3,52.26,52.28,21900.0,42.777,42.8015,42.7688,42.7852,21900.0
2014-08-04 14:40:00,52.29,52.32,52.22,52.26,21000.0,42.7934,42.8179,42.7361,42.7688,21000.0
2014-08-04 14:45:00,52.27,52.44,52.27,52.43,24100.0,42.777,42.9161,42.777,42.9079,24100.0
2014-08-04 14:50:00,52.43,52.53,52.42,52.45,42200.0,42.9079,42.9898,42.8997,42.9243,42200.0
2014-08-04 14:55:00,52.43,52.43,52.34,52.36,21400.0,42.9079,42.9079,42.8343,42.8506,21400.0
2014-08-04 15:00:00,52.36,52.38,52.29,52.33,18400.0,42.8506,42.867,42.7934,42.8261,18400.0
2014-08-04 15:05:00,52.33,52.34,52.28,52.29,16900.0,42.8261,42.8343,42.7852,42.7934,16900.0
2014-08-04 15:10:00,52.29,52.4,52.29,52.4,21900.0,42.7934,42.8834,42.7934,42.8834,21900.0
2014-08-04 15:15:00,52.41,52.41,52.33,52.4,30800.0,42.8916,42.8916,42.8261,42.8834,30800.0
2014-08-04 15:20:00,52.41,52.42,52.3,52.31,24600.0,42.8916,42.8997,42.8015,42.8097,24600.0
2014-08-04 15:25:00,52.3,52.32,52.28,52.28,22400.0,42.8015,42.8179,42.7852,42.7852,22400.0
2014-08-04 15:30:00,52.28,52.29,52.23,52.26,55400.0,42.7852,42.7934,42.7443,42.7688,55400.0
2014-08-04 15:35:00,52.26,52.34,52.25,52.29,67100.0,42.7688,42.8343,42.7606,42.7934,67100.0
2014-08-04 15:40:00,52.29,52.29,52.23,52.24,65200.0,42.7934,42.7934,42.7443,42.7524,65200.0
2014-08-04 15:45:00,52.24,52.25,52.16,52.16,55100.0,42.7524,42.7606,42.687,42.687,55100.0
2014-08-04 15:50:00,52.16,52.19,52.13,52.13,87500.0,42.687,42.7115,42.6624,42.6624,87500.0
2014-08-04 15:55:00,52.13,52.14,52.11,52.13,156600.0,42.6624,42.6706,42.646,42.6624,156600.0
2014-08-05 09:30:00,51.67,51.84,51.52,51.63,45700.0,42.3756,42.515,42.2526,42.3428,45700.0
2014-08-05 09:35:00,51.64,52.18,51.61,52.09,27200.0,42.351,42.7939,42.3264,42.7201,27200.0
2014-08-05 09:40:00,52.09,52.2,52.02,52.11,31500.0,42.7201,42.8103,42.6626,42.7365,31500.0
2014-08-05 09:45:00,52.11,52.11,51.81,51.81,16600.0,42.7365,42.7365,42.4904,42.4904,16600.0
2014-08-05 09:50:00,51.76,51.76,51.59,51.63,42800.0,42.4494,42.4494,42.31,42.3428,42800.0
2014-08-05 09:55:00,51.63,51.77,51.56,51.75,17700.0,42.3428,42.4576,42.2854,42.4412,17700.0
2014-08-05 10:00:00,51.71,51.84,51.58,51.69,28500.0,42.4084,42.515,42.3018,42.392,28500.0
2014-08-05 10:05:00,51.69,51.88,51.68,51.88,45800.0,42.392,42.5478,42.3838,42.5478,45800.0
2014-08-05 10:10:00,51.83,51.96,51.8,51.82,47800.0,42.5068,42.6134,42.4822,42.4986,47800.0
2014-08-05 10:15:00,51.8,51.89,51.75,51.83,12900.0,42.4822,42.556,42.4412,42.5068,12900.0
2014-08-05 10:20:00,51.83,51.95,51.81,51.95,21600.0,42.5068,42.6052,42.4904,42.6052,21600.0
2014-08-05 10:25:00,51.97,52.0,51.87,51.89,80400.0,42.6216,42.6462,42.5396,42.556,80400.0
2014-08-05 10:30:00,51.89,52.04,51.84,51.95,35300.0,42.556,42.679,42.515,42.6052,35300.0
2014-08-05 10:35:00,51.95,52.0,51.85,51.9,12100.0,42.6052,42.6462,42.5232,42.5642,12100.0
2014-08-05 10:40:00,51.91,51.95,51.84,51.84,19400.0,42.5724,42.6052,42.515,42.515,19400.0
2014-08-05 10:45:00,51.82,51.96,51.82,51.96,8300.0,42.4986,42.6134,42.4986,42.6134,8300.0
2014-08-05 10:50:00,51.96,51.96,51.91,51.96,5200.0,42.6134,42.6134,42.5724,42.6134,5200.0
2014-08-05 10:55:00,51.95,51.98,51.76,51.85,20500.0,42.6052,42.6298,42.4494,42.5232,20500.0
2014-08-05 11:00:00,51.83,51.87,51.76,51.78,5000.0,42.5068,42.5396,42.4494,42.4658,5000.0
2014-08-05 11:05:00,51.79,51.88,51.72,51.74,30200.0,42.474,42.5478,42.4166,42.433,30200.0
2014-08-05 11:10:00,51.76,51.98,51.72,51.92,28000.0,42.4494,42.6298,42.4166,42.5806,28000.0
2014-08-05 11:15:00,51.94,52.03,51.92,51.97,19800.0,42.597,42.6708,42.5806,42.6216,19800.0
2014-08-05 11:20:00,51.96,51.98,51.87,51.9,30800.0,42.6134,42.6298,42.5396,42.5642,30800.0
2014-08-05 11:25:00,51.89,51.9,51.8,51.81,26100.0,42.556,42.5642,42.4822,42.4904,26100.0
2014-08-05 11:30:00,51.81,51.91,51.81,51.86,33700.0,42.4904,42.5724,42.4904,42.5314,33700.0
2014-08-05 11:35:00,51.86,52.01,51.82,51.99,49500.0,42.5314,42.6544,42.4986,42.638,49500.0
2014-08-05 11:40:00,51.97,52.05,51.95,51.98,11200.0,42.6216,42.6872,42.6052,42.6298,11200.0
2014-08-05 11:45:00,51.97,51.98,51.82,51.82,10400.0,42.6216,42.6298,42.4986,42.4986,10400.0
2014-08-05 11:50:00,51.81,51.88,51.81,51.88,8500.0,42.4904,42.5478,42.4904,42.5478,8500.0
2014-08-05 11:55:00,51.86,51.86,51.75,51.79,9900.0,42.5314,42.5314,42.4412,42.474,9900.0
2014-08-05 12:00:00,51.79,51.91,51.79,51.83,9000.0,42.474,42.5724,42.474,42.5068,9000.0
2014-08-05 12:05:00,51.8,51.82,51.72,51.82,10700.0,42.4822,42.4986,42.4166,42.4986,10700.0
2014-08-05 12:10:00,51.82,51.85,51.77,51.83,10900.0,42.4986,42.5232,42.4576,42.5068,10900.0
2014-08-05 12:15:00,51.83,51.84,51.79,51.82,5600.0,42.5068,42.515,42.474,42.4986,5600.0
2014-08-05 12:20:00,51.83,51.83,51.63,51.63,15000.0,42.5068,42.5068,42.3428,42.3428,15000.0
2014-08-05 12:25:00,51.62,51.71,51.6,51.71,25400.0,42.3346,42.4084,42.3182,42.4084,25400.0
2014-08-05 12:30:00,51.72,51.72,51.63,51.68,4200.0,42.4166,42.4166,42.3428,42.3838,4200.0
2014-08-05 12:35:00,51.69,51.7,51.53,51.55,11500.0,42.392,42.4002,42.2608,42.2772,11500.0
2014-08-05 12:40:00,51.55,51.57,51.51,51.55,18800.0,42.2772,42.2936,42.2444,42.2772,18800.0
2014-08-05 12:45:00,51.55,51.57,51.52,51.55,22300.0,42.2772,42.2936,42.2526,42.2772,22300.0
2014-08-05 12:50:00,51.52,51.56,51.51,51.54,18100.0,42.2526,42.2854,42.2444,42.269,18100.0
2014-08-05 12:55:00,51.54,51.6,51.54,51.59,18400.0,42.269,42.3182,42.269,42.31,18400.0
2014-08-05 13:00:00,51.59,51.6,51.51,51.53,8100.0,42.31,42.3182,42.2444,42.2608,8100.0
2014-08-05 13:05:00,51.55,51.57,51.53,51.56,7000.0,42.2772,42.2936,42.2608,42.2854,7000.0
2014-08-05 13:10:00,51.56,51.58,51.55,51.58,12600.0,42.2854,42.3018,42.2772,42.3018,12600.0
2014-08-05 13:15:00,51.57,51.64,51.57,51.63,23600.0,42.2936,42.351,42.2936,42.3428,23600.0
2014-08-05 13:20:00,51.64,51.69,51.63,51.67,22100.0,42.351,42.392,42.3428,42.3756,22100.0
2014-08-05 13:25:00,51.68,51.76,51.68,51.76,17700.0,42.3838,42.4494,42.3838,42.4494,17700.0
2014-08-05 13:30:00,51.77,51.77,51.68,51.72,11500.0,42.4576,42.4576,42.3838,42.4166,11500.0
2014-08-05 13:35:00,51.72,51.73,51.43,51.43,32000.0,42.4166,42.4248,42.1788,42.1788,32000.0
2014-08-05 13:40:00,51.43,51.51,51.35,51.35,43400.0,42.1788,42.2444,42.1132,42.1132,43400.0
2014-08-05 13:45:00,51.37,51.59,51.35,51.59,28300.0,42.1296,42.31,42.1132,42.31,28300.0
2014-08-05 13:50:00,51.58,51.64,51.5,51.62,28700.0,42.3018,42.351,42.2362,42.3346,28700.0
2014-08-05 13:55:00,51.62,51.69,51.57,51.57,19200.0,42.3346,42.392,42.2936,42.2936,19200.0
2014-08-05 14:00:00,51.58,51.62,51.49,51.61,30400.0,42.3018,42.3346,42.228,42.3264,30400.0
2014-08-05 14:05:00,51.61,51.61,51.32,51.33,46700.0,42.3264,42.3264,42.0886,42.0968,46700.0
2014-08-05 14:10:00,51.37,51.56,51.35,51.54,30400.0,42.1296,42.2854,42.1132,42.269,30400.0
2014-08-05 14:15:00,51.55,51.73,51.55,51.66,45000.0,42.2772,42.4248,42.2772,42.3674,45000.0
2014-08-05 14:20:00,51.66,51.81,51.64,51.76,39600.0,42.3674,42.4904,42.351,42.4494,39600.0
2014-08-05 14:25:00,51.76,51.91,51.75,51.85,42600.0,42.4494,42.5724,42.4412,42.5232,42600.0
2014-08-05 14:30:00,51.86,52.04,51.86,51.95,46100.0,42.5314,42.679,42.5314,42.6052,46100.0
2014-08-05 14:35:00,51.97,52.16,51.95,52.09,95300.0,42.6216,42.7775,42.6052,42.7201,95300.0
2014-08-05 14:40:00,52.09,52.11,51.92,51.96,74700.0,42.7201,42.7365,42.5806,42.6134,74700.0
2014-08-05 14:45:00,51.94,52.03,51.91,51.93,27600.0,42.597,42.6708,42.5724,42.5888,27600.0
2014-08-05 14:50:00,51.92,51.93,51.86,51.9,22000.0,42.5806,42.5888,42.5314,42.5642,22000.0
2014-08-05 14:55:00,51.92,51.98,51.87,51.9,22700.0,42.5806,42.6298,42.5396,42.5642,22700.0
2014-08-05 15:00:00,51.88,51.95,51.84,51.91,42200.0,42.5478,42.6052,42.515,42.5724,42200.0
2014-08-05 15:05:00,51.89,51.91,51.76,51.8,32700.0,42.556,42.5724,42.4494,42.4822,32700.0
2014-08-05 15:10:00,51.8,51.83,51.77,51.79,17100.0,42.4822,42.5068,42.4576,42.474,17100.0
2014-08-05 15:15:00,51.79,51.92,51.76,51.89,27600.0,42.474,42.5806,42.4494,42.556,27600.0
2014-08-05 15:20:00,51.89,51.91,51.82,51.86,32000.0,42.556,42.5724,42.4986,42.5314,32000.0
2014-08-05 15:25:00,51.86,51.89,51.79,51.79,34300.0,42.5314,42.556,42.474,42.474,34300.0
2014-08-05 15:30:00,51.79,51.88,51.79,51.86,40100.0,42.474,42.5478,42.474,42.5314,40100.0
2014-08-05 15:35:00,51.87,51.96,51.87,51.88,42500.0,42.5396,42.6134,42.5396,42.5478,42500.0
2014-08-05 15:40:00,51.88,51.94,51.85,51.93,32300.0,42.5478,42.597,42.5232,42.5888,32300.0
2014-08-05 15:45:00,51.92,51.94,51.87,51.91,35500.0,42.5806,42.597,42.5396,42.5724,35500.0
2014-08-05 15:50:00,51.9,51.93,51.85,51.88,52100.0,42.5642,42.5888,42.5232,42.5478,52100.0
2014-08-05 15:55:00,51.89,51.97,51.86,51.9,97400.0,42.556,42.6216,42.5314,42.5642,97400.0
2014-08-06 09:30:00,51.75,51.92,51.73,51.84,86700.0,42.4412,42.5806,42.4248,42.515,86700.0
2014-08-06 09:35:00,51.91,52.18,51.91,51.91,36700.0,42.5724,42.7939,42.5724,42.5724,36700.0
2014-08-06 09:40:00,51.94,52.12,51.9,52.04,35600.0,42.597,42.7447,42.5642,42.679,35600.0
2014-08-06 09:45:00,52.09,52.3,51.98,52.28,44100.0,42.7201,42.8923,42.6298,42.8759,44100.0
2014-08-06 09:50:00,52.27,52.39,52.22,52.37,56900.0,42.8677,42.9661,42.8267,42.9497,56900.0
2014-08-06 09:55:00,52.37,52.42,52.09,52.2,65700.0,42.9497,42.9907,42.7201,42.8103,65700.0
2014-08-06 10:00:00,52.19,52.31,52.14,52.3,33600.0,42.8021,42.9005,42.7611,42.8923,33600.0
2014-08-06 10:05:00,52.32,52.4,52.23,52.35,53100.0,42.9087,42.9743,42.8349,42.9333,53100.0
2014-08-06 10:10:00,52.35,52.4,52.28,52.29,23800.0,42.9333,42.9743,42.8759,42.8841,23800.0
2014-08-06 10:15:00,52.3,52.35,52.1,52.2,42200.0,42.8923,42.9333,42.7283,42.8103,42200.0
2014-08-06 10:20:00,52.19,52.31,52.12,52.25,20000.0,42.8021,42.9005,42.7447,42.8513,20000.0
2014-08-06 10:25:00,52.25,52.35,52.2,52.33,22300.0,42.8513,42.9333,42.8103,42.9169,22300.0
2014-08-06 10:30:00,52.33,52.44,52.23,52.42,78200.0,42.9169,43.0071,42.8349,42.9907,78200.0
2014-08-06 10:35:00,52.41,52.41,52.25,52.28,77700.0,42.9825,42.9825,42.8513,42.8759,77700.0
2014-08-06 10:40:00,52.3,52.35,52.25,52.35,45000.0,42.8923,42.9333,42.8513,42.9333,45000.0
2014-08-06 10:45:00,52.35,52.35,52.21,52.3,30400.0,42.9333,42.9333,42.8185,42.8923,30400.0
2014-08-06 10:50:00,52.3,52.38,52.23,52.32,21600.0,42.8923,42.9579,42.8349,42.9087,21600.0
2014-08-06 10:55:00,52.32,52.48,52.31,52.47,25700.0,42.9087,43.0399,42.9005,43.0317,25700.0
2014-08-06 11:00:00,52.44,52.46,52.32,52.35,17500.0,43.0071,43.0235,42.9087,42.9333,17500.0
2014-08-06 11:05:00,52.35,52.42,52.29,52.29,20400.0,42.9333,42.9907,42.8841,42.8841,20400.0
2014-08-06 11:10:00,52.29,52.32,52.21,52.22,25000.0,42.8841,42.9087,42.8185,42.8267,25000.0
2014-08-06 11:15:00,52.21,52.26,52.16,52.21,38500.0,42.8185,42.8595,42.7775,42.8185,38500.0
2014-08-06 11:20:00,52.21,52.33,52.21,52.32,11000.0,42.8185,42.9169,42.8185,42.9087,11000.0
2014-08-06 11:25:00,52.33,52.33,52.22,52.23,16900.0,42.9169,42.9169,42.8267,42.8349,16900.0
2014-08-06 11:30:00,52.23,52.37,52.23,52.33,20400.0,42.8349,42.9497,42.8349,42.9169,20400.0
2014-08-06 11:35:00,52.32,52.32,52.22,52.23,25100.0,42.9087,42.9087,42.8267,42.8349,25100.0
2014-08-06 11:40:00,52.25,52.36,52.22,52.33,21200.0,42.8513,42.9415,42.8267,42.9169,21200.0
2014-08-06 11:45:00,52.37,52.48,52.35,52.35,24400.0,42.9497,43.0399,42.9333,42.9333,24400.0
2014-08-06 11:50:00,52.34,52.43,52.34,52.38,18500.0,42.9251,42.9989,42.9251,42.9579,18500.0
2014-08-06 11:55:00,52.39,52.42,52.36,52.36,17000.0,42.9661,42.9907,42.9415,42.9415,17000.0
2014-08-06 12:00:00,52.37,52.4,52.35,52.4,14900.0,42.9497,42.9743,42.9333,42.9743,14900.0
2014-08-06 12:05:00,52.41,52.42,52.34,52.34,24500.0,42.9825,42.9907,42.9251,42.9251,24500.0
2014-08-06 12:10:00,52.35,52.35,52.29,52.31,10200.0,42.9333,42.9333,42.8841,42.9005,10200.0
2014-08-06 12:15:00,52.31,52.35,52.18,52.24,82500.0,42.9005,42.9333,42.7939,42.8431,82500.0
2014-08-06 12:20:00,52.2,52.37,52.18,52.29,21300.0,42.8103,42.9497,42.7939,42.8841,21300.0
2014-08-06 12:25:00,52.27,52.29,52.21,52.24,15900.0,42.8677,42.8841,42.8185,42.8431,15900.0
2014-08-06 12:30:00,52.25,52.42,52.25,52.38,21900.0,42.8513,42.9907,42.8513,42.9579,21900.0
2014-08-06 12:35:00,52.38,52.46,52.37,52.4,22100.0,42.9579,43.0235,42.9497,42.9743,22100.0
2014-08-06 12:40:00,52.42,52.45,52.38,52.41,14800.0,42.9907,43.0153,42.9579,42.9825,14800.0
2014-08-06 12:45:00,52.41,52.43,52.36,52.39,38600.0,42.9825,42.9989,42.9415,42.9661,38600.0
2014-08-06 12:50:00,52.39,52.49,52.39,52.41,22200.0,42.9661,43.0481,42.9661,42.9825,22200.0
2014-08-06 12:55:00,52.43,52.44,52.36,52.39,16700.0,42.9989,43.0071,42.9415,42.9661,16700.0
2014-08-06 13:00:00,52.38,52.42,52.27,52.27,11900.0,42.9579,42.9907,42.8677,42.8677,11900.0
2014-08-06 13:05:00,52.27,52.3,52.17,52.18,14400.0,42.8677,42.8923,42.7857,42.7939,14400.0
2014-08-06 13:10:00,52.18,52.27,52.15,52.19,35100.0,42.7939,42.8677,42.7693,42.8021,35100.0
2014-08-06 13:15:00,52.18,52.23,52.17,52.21,19700.0,42.7939,42.8349,42.7857,42.8185,19700.0
2014-08-06 13:20:00,52.21,52.21,52.16,52.17,15900.0,42.8185,42.8185,42.7775,42.7857,15900.0
2014-08-06 13:25:00,52.16,52.18,52.09,52.09,15500.0,42.7775,42.7939,42.7201,42.7201,15500.0
2014-08-06 13:30:00,52.09,52.1,52.05,52.05,9500.0,42.7201,42.7283,42.6872,42.6872,9500.0
2014-08-06 13:35:00,52.06,52.23,52.06,52.21,17000.0,42.6954,42.8349,42.6954,42.8185,17000.0
2014-08-06 13:40:00,52.22,52.29,52.2,52.29,13500.0,42.8267,42.8841,42.8103,42.8841,13500.0
2014-08-06 13:45:00,52.3,52.3,52.19,52.19,12400.0,42.8923,42.8923,42.8021,42.8021,12400.0
2014-08-06 13:50:00,52.19,52.22,52.18,52.18,16700.0,42.8021,42.8267,42.7939,42.7939,16700.0
2014-08-06 13:55:00,52.18,52.22,52.16,52.16,9100.0,42.7939,42.8267,42.7775,42.7775,9100.0
2014-08-06 14:00:00,52.14,52.21,52.08,52.2,18600.0,42.7611,42.8185,42.7118,42.8103,18600.0
2014-08-06 14:05:00,52.19,52.28,52.17,52.22,9500.0,42.8021,42.8759,42.7857,42.8267,9500.0
2014-08-06 14:10:00,52.22,52.22,52.17,52.2,11000.0,42.8267,42.8267,42.7857,42.8103,11000.0
2014-08-06 14:15:00,52.2,52.27,52.2,52.26,8900.0,42.8103,42.8677,42.8103,42.8595,8900.0
2014-08-06 14:20:00,52.25,52.27,52.21,52.26,7600.0,42.8513,42.8677,42.8185,42.8595,7600.0
2014-08-06 14:25:00,52.26,52.35,52.26,52.35,21200.0,42.8595,42.9333,42.8595,42.9333,21200.0
2014-08-06 14:30:00,52.34,52.36,52.25,52.26,11000.0,42.9251,42.9415,42.8513,42.8595,11000.0
2014-08-06 14:35:00,52.27,52.32,52.2,52.3,21100.0,42.8677,42.9087,42.8103,42.8923,21100.0
2014-08-06 14:40:00,52.3,52.38,52.29,52.38,11700.0,42.8923,42.9579,42.8841,42.9579,11700.0
2014-08-06 14:45:00,52.36,52.37,52.29,52.31,18300.0,42.9415,42.9497,42.8841,42.9005,18300.0
2014-08-06 14:50:00,52.32,52.37,52.29,52.32,15700.0,42.9087,42.9497,42.8841,42.9087,15700.0
2014-08-06 14:55:00,52.29,52.29,52.21,52.24,9300.0,42.8841,42.8841,42.8185,42.8431,9300.0
2014-08-06 15:00:00,52.23,52.3,52.21,52.27,11100.0,42.8349,42.8923,42.8185,42.8677,11100.0
2014-08-06 15:05:00,52.27,52.39,52.26,52.33,25900.0,42.8677,42.9661,42.8595,42.9169,25900.0
2014-08-06 15:10:00,52.32,52.35,52.27,52.3,31000.0,42.9087,42.9333,42.8677,42.8923,31000.0
2014-08-06 15:15:00,52.3,52.31,52.23,52.28,19500.0,42.8923,42.9005,42.8349,42.8759,19500.0
2014-08-06 15:20:00,52.26,52.29,52.23,52.29,8600.0,42.8595,42.8841,42.8349,42.8841,8600.0
2014-08-06 15:25:00,52.3,52.36,52.25,52.25,28800.0,42.8923,42.9415,42.8513,42.8513,28800.0
2014-08-06 15:30:00,52.24,52.3,52.21,52.22,22900.0,42.8431,42.8923,42.8185,42.8267,22900.0
2014-08-06 15:35:00,52.21,52.28,52.21,52.25,11800.0,42.8185,42.8759,42.8185,42.8513,11800.0
2014-08-06 15:40:00,52.24,52.26,52.2,52.23,37000.0,42.8431,42.8595,42.8103,42.8349,37000.0
2014-08-06 15:45:00,52.23,52.23,52.14,52.14,29100.0,42.8349,42.8349,42.7611,42.7611,29100.0
2014-08-06 15:50:00,52.15,52.2,52.15,52.15,57500.0,42.7693,42.8103,42.7693,42.7693,57500.0
2014-08-06 15:55:00,52.15,52.21,52.15,52.15,84700.0,42.7693,42.8185,42.7693,42.7693,84700.0
2014-08-07 09:30:00,52.4,52.75,52.37,52.53,67200.0,42.9743,43.2613,42.9497,43.0809,67200.0
2014-08-07 09:35:00,52.58,52.58,52.3,52.37,37800.0,43.1219,43.1219,42.8923,42.9497,37800.0
2014-08-07 09:40:00,52.36,52.39,52.18,52.3,27400.0,42.9415,42.9661,42.7939,42.8923,27400.0
2014-08-07 09:45:00,52.31,52.43,52.13,52.25,21300.0,42.9005,42.9989,42.7529,42.8513,21300.0
2014-08-07 09:50:00,52.26,52.36,52.2,52.28,29900.0,42.8595,42.9415,42.8103,42.8759,29900.0
2014-08-07 09:55:00,52.31,52.43,52.24,52.37,44400.0,42.9005,42.9989,42.8431,42.9497,44400.0
2014-08-07 10:00:00,52.34,52.46,52.15,52.24,35400.0,42.9251,43.0235,42.7693,42.8431,35400.0
2014-08-07 10:05:00,52.22,52.28,52.06,52.17,27000.0,42.8267,42.8759,42.6954,42.7857,27000.0
2014-08-07 10:10:00,52.15,52.37,52.11,52.31,26600.0,42.7693,42.9497,42.7365,42.9005,26600.0
2014-08-07 10:15:00,52.32,52.34,52.23,52.31,23700.0,42.9087,42.9251,42.8349,42.9005,23700.0
2014-08-07 10:20:00,52.33,52.41,52.31,52.4,12000.0,42.9169,42.9825,42.9005,42.9743,12000.0
2014-08-07 10:25:00,52.37,52.44,52.35,52.37,18500.0,42.9497,43.0071,42.9333,42.9497,18500.0
2014-08-07 10:30:00,52.4,52.43,52.36,52.42,13600.0,42.9743,42.9989,42.9415,42.9907,13600.0
2014-08-07 10:35:00,52.41,52.49,52.41,52.43,21500.0,42.9825,43.0481,42.9825,42.9989,21500.0
2014-08-07 10:40:00,52.41,52.44,52.2,52.24,28800.0,42.9825,43.0071,42.8103,42.8431,28800.0
2014-08-07 10:45:00,52.2,52.27,52.1,52.1,17200.0,42.8103,42.8677,42.7283,42.7283,17200.0
2014-08-07 10:50:00,52.09,52.09,51.85,51.97,41300.0,42.7201,42.7201,42.5232,42.6216,41300.0
2014-08-07 10:55:00,51.98,52.12,51.95,52.1,29300.0,42.6298,42.7447,42.6052,42.7283,29300.0
2014-08-07 11:00:00,52.09,52.11,52.0,52.03,30700.0,42.7201,42.7365,42.6462,42.6708,30700.0
2014-08-07 11:05:00,52.04,52.08,51.98,52.06,44900.0,42.679,42.7118,42.6298,42.6954,44900.0
2014-08-07 11:10:00,52.07,52.07,51.95,51.95,37100.0,42.7036,42.7036,42.6052,42.6052,37100.0
2014-08-07 11:15:00,51.96,51.99,51.95,51.99,20300.0,42.6134,42.638,42.6052,42.638,20300.0
2014-08-07 11:20:00,51.98,52.09,51.97,52.09,42600.0,42.6298,42.7201,42.6216,42.7201,42600.0
2014-08-07 11:25:00,52.1,52.11,52.0,52.0,46900.0,42.7283,42.7365,42.6462,42.6462,46900.0
2014-08-07 11:30:00,52.0,52.08,51.95,52.05,46500.0,42.6462,42.7118,42.6052,42.6872,46500.0
2014-08-07 11:35:00,52.04,52.09,51.95,52.0,73400.0,42.679,42.7201,42.6052,42.6462,73400.0
2014-08-07 11:40:00,51.98,52.0,51.92,52.0,29700.0,42.6298,42.6462,42.5806,42.6462,29700.0
2014-08-07 11:45:00,52.0,52.0,51.76,51.85,23000.0,42.6462,42.6462,42.4494,42.5232,23000.0
2014-08-07 11:50:00,51.85,51.92,51.72,51.77,22500.0,42.5232,42.5806,42.4166,42.4576,22500.0
2014-08-07 11:55:00,51.77,51.84,51.76,51.84,11700.0,42.4576,42.515,42.4494,42.515,11700.0
2014-08-07 12:00:00,51.81,51.82,51.73,51.82,22300.0,42.4904,42.4986,42.4248,42.4986,22300.0
2014-08-07 12:05:00,51.8,51.84,51.61,51.82,202200.0,42.4822,42.515,42.3264,42.4986,202200.0
2014-08-07 12:10:00,51.79,51.79,51.64,51.69,47700.0,42.474,42.474,42.351,42.392,47700.0
2014-08-07 12:15:00,51.7,51.7,51.53,51.56,31900.0,42.4002,42.4002,42.2608,42.2854,31900.0
2014-08-07 12:20:00,51.57,51.6,51.47,51.57,29000.0,42.2936,42.3182,42.2116,42.2936,29000.0
2014-08-07 12:25:00,51.58,51.6,51.5,51.51,30900.0,42.3018,42.3182,42.2362,42.2444,30900.0
2014-08-07 12:30:00,51.51,51.54,51.43,51.51,23500.0,42.2444,42.269,42.1788,42.2444,23500.0
2014-08-07 12:35:00,51.49,51.49,51.25,51.34,53500.0,42.228,42.228,42.0311,42.105,53500.0
2014-08-07 12:40:00,51.34,51.43,51.34,51.43,20200.0,42.105,42.1788,42.105,42.1788,20200.0
2014-08-07 12:45:00,51.47,51.48,51.41,51.46,18200.0,42.2116,42.2198,42.1624,42.2034,18200.0
2014-08-07 12:50:00,51.48,51.49,51.4,51.43,18900.0,42.2198,42.228,42.1542,42.1788,18900.0
2014-08-07 12:55:00,51.43,51.47,51.35,51.36,19000.0,42.1788,42.2116,42.1132,42.1214,19000.0
2014-08-07 13:00:00,51.37,51.4,51.33,51.37,35300.0,42.1296,42.1542,42.0968,42.1296,35300.0
2014-08-07 13:05:00,51.38,51.54,51.38,51.54,23700.0,42.1378,42.269,42.1378,42.269,23700.0
2014-08-07 13:10:00,51.54,51.56,51.51,51.52,17700.0,42.269,42.2854,42.2444,42.2526,17700.0
2014-08-07 13:15:00,51.53,51.55,51.47,51.5,19900.0,42.2608,42.2772,42.2116,42.2362,19900.0
2014-08-07 13:20:00,51.49,51.5,51.39,51.44,24700.0,42.228,42.2362,42.146,42.187,24700.0
2014-08-07 13:25:00,51.45,51.57,51.38,51.48,19800.0,42.1952,42.2936,42.1378,42.2198,19800.0
2014-08-07 13:30:00,51.49,51.51,51.4,51.43,35400.0,42.228,42.2444,42.1542,42.1788,35400.0
2014-08-07 13:35:00,51.43,51.57,51.4,51.55,13000.0,42.1788,42.2936,42.1542,42.2772,13000.0
2014-08-07 13:40:00,51.57,51.63,51.51,51.62,18500.0,42.2936,42.3428,42.2444,42.3346,18500.0
2014-08-07 13:45:00,51.64,51.72,51.64,51.72,28400.0,42.351,42.4166,42.351,42.4166,28400.0
2014-08-07 13:50:00,51.73,51.74,51.67,51.68,12200.0,42.4248,42.433,42.3756,42.3838,12200.0
2014-08-07 13:55:00,51.67,51.67,51.6,51.64,19700.0,42.3756,42.3756,42.3182,42.351,19700.0
2014-08-07 14:00:00,51.64,51.64,51.48,51.51,21800.0,42.351,42.351,42.2198,42.2444,21800.0
2014-08-07 14:05:00,51.51,51.57,51.51,51.56,17200.0,42.2444,42.2936,42.2444,42.2854,17200.0
2014-08-07 14:10:00,51.54,51.54,51.43,51.44,14100.0,42.269,42.269,42.1788,42.187,14100.0
2014-08-07 14:15:00,51.45,51.46,51.35,51.39,30500.0,42.1952,42.2034,42.1132,42.146,30500.0
2014-08-07 14:20:00,51.4,51.43,51.38,51.42,15500.0,42.1542,42.1788,42.1378,42.1706,15500.0
2014-08-07 14:25:00,51.43,51.43,51.3,51.36,37300.0,42.1788,42.1788,42.0722,42.1214,37300.0
2014-08-07 14:30:00,51.35,51.35,51.25,51.31,24900.0,42.1132,42.1132,42.0311,42.0804,24900.0
2014-08-07 14:35:00,51.31,51.36,51.29,51.29,20200.0,42.0804,42.1214,42.064,42.064,20200.0
2014-08-07 14:40:00,51.29,51.35,51.27,51.3,18800.0,42.064,42.1132,42.0476,42.0722,18800.0
2014-08-07 14:45:00,51.3,51.37,51.3,51.35,11100.0,42.0722,42.1296,42.0722,42.1132,11100.0
2014-08-07 14:50:00,51.35,51.4,51.27,51.27,13400.0,42.1132,42.1542,42.0476,42.0476,13400.0
2014-08-07 14:55:00,51.28,51.29,51.2,51.22,19600.0,42.0558,42.064,41.9901,42.0065,19600.0
2014-08-07 15:00:00,51.2,51.3,51.2,51.21,16600.0,41.9901,42.0722,41.9901,41.9983,16600.0
2014-08-07 15:05:00,51.22,51.23,51.08,51.13,34300.0,42.0065,42.0147,41.8917,41.9327,34300.0
2014-08-07 15:10:00,51.14,51.22,51.11,51.11,39400.0,41.9409,42.0065,41.9163,41.9163,39400.0
2014-08-07 15:15:00,51.11,51.11,50.94,51.01,69400.0,41.9163,41.9163,41.7769,41.8343,69400.0
2014-08-07 15:20:00,51.0,51.0,50.92,50.92,45800.0,41.8261,41.8261,41.7605,41.7605,45800.0
2014-08-07 15:25:00,50.93,50.96,50.88,50.96,57600.0,41.7687,41.7933,41.7277,41.7933,57600.0
2014-08-07 15:30:00,50.96,51.14,50.96,51.13,68000.0,41.7933,41.9409,41.7933,41.9327,68000.0
2014-08-07 15:35:00,51.13,51.13,50.97,51.01,61800.0,41.9327,41.9327,41.8015,41.8343,61800.0
2014-08-07 15:40:00,51.01,51.01,50.94,50.95,57300.0,41.8343,41.8343,41.7769,41.7851,57300.0
2014-08-07 15:45:00,50.95,51.05,50.94,51.02,60700.0,41.7851,41.8671,41.7769,41.8425,60700.0
2014-08-07 15:50:00,51.03,51.15,51.03,51.13,62100.0,41.8507,41.9491,41.8507,41.9327,62100.0
2014-08-07 15:55:00,51.14,51.17,51.05,51.13,128600.0,41.9409,41.9655,41.8671,41.9327,128600.0
2014-08-08 09:30:00,51.12,51.35,50.94,51.0,64900.0,41.9245,42.1132,41.7769,41.8261,64900.0
2014-08-08 09:35:00,51.0,51.16,50.79,51.01,71600.0,41.8261,41.9573,41.6539,41.8343,71600.0
2014-08-08 09:40:00,51.01,51.07,50.84,50.88,46200.0,41.8343,41.8835,41.6949,41.7277,46200.0
2014-08-08 09:45:00,50.86,50.92,50.73,50.8,80200.0,41.7113,41.7605,41.6047,41.6621,80200.0
2014-08-08 09:50:00,50.8,50.96,50.77,50.82,86100.0,41.6621,41.7933,41.6375,41.6785,86100.0
2014-08-08 09:55:00,50.84,51.0,50.82,50.96,55100.0,41.6949,41.8261,41.6785,41.7933,55100.0
2014-08-08 10:00:00,50.92,50.99,50.8,50.97,39900.0,41.7605,41.8179,41.6621,41.8015,39900.0
2014-08-08 10:05:00,50.98,51.08,50.86,50.94,30600.0,41.8097,41.8917,41.7113,41.7769,30600.0
2014-08-08 10:10:00,50.95,50.99,50.75,50.81,55100.0,41.7851,41.8179,41.6211,41.6703,55100.0
2014-08-08 10:15:00,50.84,50.91,50.79,50.89,96600.0,41.6949,41.7523,41.6539,41.7359,96600.0
2014-08-08 10:20:00,50.87,50.9,50.71,50.75,49700.0,41.7195,41.7441,41.5883,41.6211,49700.0
2014-08-08 10:25:00,50.74,50.74,50.55,50.64,76600.0,41.6129,41.6129,41.4571,41.5309,76600.0
2014-08-08 10:30:00,50.63,50.67,50.47,50.67,53000.0,41.5227,41.5555,41.3915,41.5555,53000.0
2014-08-08 10:35:00,50.67,50.69,50.63,50.69,29100.0,41.5555,41.5719,41.5227,41.5719,29100.0
2014-08-08 10:40:00,50.69,50.83,50.69,50.78,45500.0,41.5719,41.6867,41.5719,41.6457,45500.0
2014-08-08 10:45:00,50.75,50.91,50.75,50.8,28400.0,41.6211,41.7523,41.6211,41.6621,28400.0
2014-08-08 10:50:00,50.82,50.91,50.79,50.88,21300.0,41.6785,41.7523,41.6539,41.7277,21300.0
2014-08-08 10:55:00,50.87,50.87,50.81,50.84,21000.0,41.7195,41.7195,41.6703,41.6949,21000.0
2014-08-08 11:00:00,50.85,50.86,50.8,50.86,40600.0,41.7031,41.7113,41.6621,41.7113,40600.0
2014-08-08 11:05:00,50.86,50.87,50.8,50.82,29200.0,41.7113,41.7195,41.6621,41.6785,29200.0
2014-08-08 11:10:00,50.83,50.87,50.83,50.86,17900.0,41.6867,41.7195,41.6867,41.7113,17900.0
2014-08-08 11:15:00,50.86,50.93,50.86,50.93,22900.0,41.7113,41.7687,41.7113,41.7687,22900.0
2014-08-08 11:20:00,50.92,50.96,50.85,50.86,26500.0,41.7605,41.7933,41.7031,41.7113,26500.0
2014-08-08 11:25:00,50.86,50.91,50.85,50.87,17500.0,41.7113,41.7523,41.7031,41.7195,17500.0
2014-08-08 11:30:00,50.89,50.96,50.82,50.82,29200.0,41.7359,41.7933,41.6785,41.6785,29200.0
2014-08-08 11:35:00,50.83,50.92,50.83,50.92,11700.0,41.6867,41.7605,41.6867,41.7605,11700.0
2014-08-08 11:40:00,50.92,50.93,50.86,50.91,29600.0,41.7605,41.7687,41.7113,41.7523,29600.0
2014-08-08 11:45:00,50.9,50.92,50.87,50.87,11100.0,41.7441,41.7605,41.7195,41.7195,11100.0
2014-08-08 11:50:00,50.87,50.87,50.8,50.83,24900.0,41.7195,41.7195,41.6621,41.6867,24900.0
2014-08-08 11:55:00,50.83,50.9,50.83,50.9,32400.0,41.6867,41.7441,41.6867,41.7441,32400.0
2014-08-08 12:00:00,50.9,50.9,50.87,50.9,11200.0,41.7441,41.7441,41.7195,41.7441,11200.0
2014-08-08 12:05:00,50.9,50.97,50.89,50.93,40300.0,41.7441,41.8015,41.7359,41.7687,40300.0
2014-08-08 12:10:00,50.94,51.05,50.94,51.03,14100.0,41.7769,41.8671,41.7769,41.8507,14100.0
2014-08-08 12:15:00,51.02,51.02,50.94,51.0,20700.0,41.8425,41.8425,41.7769,41.8261,20700.0
2014-08-08 12:20:00,51.0,51.0,50.93,50.93,11600.0,41.8261,41.8261,41.7687,41.7687,11600.0
2014-08-08 12:25:00,50.94,50.99,50.9,50.99,12300.0,41.7769,41.8179,41.7441,41.8179,12300.0
2014-08-08 12:30:00,51.0,51.0,50.97,50.97,16500.0,41.8261,41.8261,41.8015,41.8015,16500.0
2014-08-08 12:35:00,50.97,50.98,50.9,50.97,20700.0,41.8015,41.8097,41.7441,41.8015,20700.0
2014-08-08 12:40:00,50.97,50.98,50.94,50.94,28700.0,41.8015,41.8097,41.7769,41.7769,28700.0
2014-08-08 12:45:00,50.94,50.95,50.89,50.91,19400.0,41.7769,41.7851,41.7359,41.7523,19400.0
2014-08-08 12:50:00,50.9,50.93,50.9,50.9,21500.0,41.7441,41.7687,41.7441,41.7441,21500.0
2014-08-08 12:55:00,50.9,50.93,50.86,50.92,11300.0,41.7441,41.7687,41.7113,41.7605,11300.0
2014-08-08 13:00:00,50.91,50.93,50.9,50.92,12100.0,41.7523,41.7687,41.7441,41.7605,12100.0
2014-08-08 13:05:00,50.92,50.93,50.89,50.91,19300.0,41.7605,41.7687,41.7359,41.7523,19300.0
2014-08-08 13:10:00,50.92,50.95,50.9,50.95,26600.0,41.7605,41.7851,41.7441,41.7851,26600.0
2014-08-08 13:15:00,50.93,51.0,50.92,51.0,40300.0,41.7687,41.8261,41.7605,41.8261,40300.0
2014-08-08 13:20:00,51.0,51.02,50.98,51.0,30000.0,41.8261,41.8425,41.8097,41.8261,30000.0
2014-08-08 13:25:00,51.0,51.01,50.99,51.0,44500.0,41.8261,41.8343,41.8179,41.8261,44500.0
2014-08-08 13:30:00,51.0,51.07,50.98,51.06,28700.0,41.8261,41.8835,41.8097,41.8753,28700.0
2014-08-08 13:35:00,51.07,51.18,51.06,51.18,11000.0,41.8835,41.9737,41.8753,41.9737,11000.0
2014-08-08 13:40:00,51.19,51.24,51.17,51.24,17000.0,41.9819,42.0229,41.9655,42.0229,17000.0
2014-08-08 13:45:00,51.25,51.28,51.23,51.23,13200.0,42.0311,42.0558,42.0147,42.0147,13200.0
2014-08-08 13:50:00,51.24,51.27,51.22,51.22,21100.0,42.0229,42.0476,42.0065,42.0065,21100.0
2014-08-08 13:55:00,51.21,51.26,51.2,51.22,22900.0,41.9983,42.0394,41.9901,42.0065,22900.0
2014-08-08 14:00:00,51.23,51.23,51.14,51.18,39800.0,42.0147,42.0147,41.9409,41.9737,39800.0
2014-08-08 14:05:00,51.18,51.2,51.17,51.18,20400.0,41.9737,41.9901,41.9655,41.9737,20400.0
2014-08-08 14:10:00,51.19,51.2,51.16,51.19,37900.0,41.9819,41.9901,41.9573,41.9819,37900.0
2014-08-08 14:15:00,51.19,51.2,51.15,51.19,14500.0,41.9819,41.9901,41.9491,41.9819,14500.0
2014-08-08 14:20:00,51.19,51.19,51.14,51.16,13800.0,41.9819,41.9819,41.9409,41.9573,13800.0
2014-08-08 14:25:00,51.17,51.17,51.11,51.12,34300.0,41.9655,41.9655,41.9163,41.9245,34300.0
2014-08-08 14:30:00,51.12,51.16,51.09,51.12,39200.0,41.9245,41.9573,41.8999,41.9245,39200.0
2014-08-08 14:35:00,51.12,51.16,51.1,51.15,14400.0,41.9245,41.9573,41.9081,41.9491,14400.0
2014-08-08 14:40:00,51.15,51.22,51.13,51.21,21200.0,41.9491,42.0065,41.9327,41.9983,21200.0
2014-08-08 14:45:00,51.21,51.29,51.19,51.24,20800.0,41.9983,42.064,41.9819,42.0229,20800.0
2014-08-08 14:50:00,51.24,51.28,51.22,51.27,42300.0,42.0229,42.0558,42.0065,42.0476,42300.0
2014-08-08 14:55:00,51.28,51.29,51.26,51.28,17400.0,42.0558,42.064,42.0394,42.0558,17400.0
2014-08-08 15:00:00,51.27,51.27,51.23,51.25,21500.0,42.0476,42.0476,42.0147,42.0311,21500.0
2014-08-08 15:05:00,51.26,51.29,51.25,51.28,17200.0,42.0394,42.064,42.0311,42.0558,17200.0
2014-08-08 15:10:00,51.27,51.29,51.21,51.29,36200.0,42.0476,42.064,41.9983,42.064,36200.0
2014-08-08 15:15:00,51.29,51.33,51.29,51.31,21500.0,42.064,42.0968,42.064,42.0804,21500.0
2014-08-08 15:20:00,51.31,51.33,51.3,51.3,34400.0,42.0804,42.0968,42.0722,42.0722,34400.0
2014-08-08 15:25:00,51.31,51.32,51.3,51.32,22400.0,42.0804,42.0886,42.0722,42.0886,22400.0
2014-08-08 15:30:00,51.32,51.32,51.27,51.28,23500.0,42.0886,42.0886,42.0476,42.0558,23500.0
2014-08-08 15:35:00,51.28,51.31,51.28,51.3,36100.0,42.0558,42.0804,42.0558,42.0722,36100.0
2014-08-08 15:40:00,51.31,51.34,51.26,51.33,72500.0,42.0804,42.105,42.0394,42.0968,72500.0
2014-08-08 15:45:00,51.33,51.35,51.27,51.28,47400.0,42.0968,42.1132,42.0476,42.0558,47400.0
2014-08-08 15:50:00,51.28,51.29,51.23,51.29,99700.0,42.0558,42.064,42.0147,42.064,99700.0
2014-08-08 15:55:00,51.29,51.34,51.26,51.27,94000.0,42.064,42.105,42.0394,42.0476,94000.0
2014-08-11 09:30:00,51.99,51.99,51.6,51.71,75900.0,42.638,42.638,42.3182,42.4084,75900.0
2014-08-11 09:35:00,51.66,51.75,51.62,51.65,34700.0,42.3674,42.4412,42.3346,42.3592,34700.0
2014-08-11 09:40:00,51.68,51.82,51.63,51.75,21300.0,42.3838,42.4986,42.3428,42.4412,21300.0
2014-08-11 09:45:00,51.8,51.96,51.71,51.93,28800.0,42.4822,42.6134,42.4084,42.5888,28800.0
2014-08-11 09:50:00,51.87,52.17,51.81,52.14,69600.0,42.5396,42.7857,42.4904,42.7611,69600.0
2014-08-11 09:55:00,52.14,52.34,52.09,52.2,46500.0,42.7611,42.9251,42.7201,42.8103,46500.0
2014-08-11 10:00:00,52.21,52.31,52.15,52.29,24800.0,42.8185,42.9005,42.7693,42.8841,24800.0
2014-08-11 10:05:00,52.28,52.3,52.16,52.28,77300.0,42.8759,42.8923,42.7775,42.8759,77300.0
2014-08-11 10:10:00,52.29,52.32,52.19,52.27,25800.0,42.8841,42.9087,42.8021,42.8677,25800.0
2014-08-11 10:15:00,52.28,52.43,52.28,52.37,34700.0,42.8759,42.9989,42.8759,42.9497,34700.0
2014-08-11 10:20:00,52.37,52.46,52.37,52.42,24900.0,42.9497,43.0235,42.9497,42.9907,24900.0
2014-08-11 10:25:00,52.36,52.46,52.31,52.45,40400.0,42.9415,43.0235,42.9005,43.0153,40400.0
2014-08-11 10:30:00,52.46,52.54,52.4,52.54,81300.0,43.0235,43.0891,42.9743,43.0891,81300.0
2014-08-11 10:35:00,52.54,52.58,52.51,52.52,35000.0,43.0891,43.1219,43.0645,43.0727,35000.0
2014-08-11 10:40:00,52.52,52.56,52.48,52.56,48100.0,43.0727,43.1055,43.0399,43.1055,48100.0
2014-08-11 10:45:00,52.56,52.56,52.42,52.5,33100.0,43.1055,43.1055,42.9907,43.0563,33100.0
2014-08-11 10:50:00,52.5,52.56,52.41,52.56,49000.0,43.0563,43.1055,42.9825,43.1055,49000.0
2014-08-11 10:55:00,52.56,52.57,52.51,52.55,25500.0,43.1055,43.1137,43.0645,43.0973,25500.0
2014-08-11 11:00:00,52.54,52.54,52.38,52.5,24200.0,43.0891,43.0891,42.9579,43.0563,24200.0
2014-08-11 11:05:00,52.5,52.55,52.44,52.55,30600.0,43.0563,43.0973,43.0071,43.0973,30600.0
2014-08-11 11:10:00,52.55,52.57,52.49,52.57,25900.0,43.0973,43.1137,43.0481,43.1137,25900.0
2014-08-11 11:15:00,52.57,52.66,52.55,52.61,45300.0,43.1137,43.1875,43.0973,43.1465,45300.0
2014-08-11 11:20:00,52.62,52.72,52.58,52.67,20600.0,43.1547,43.2367,43.1219,43.1957,20600.0
2014-08-11 11:25:00,52.68,52.7,52.61,52.62,24200.0,43.2039,43.2203,43.1465,43.1547,24200.0
2014-08-11 11:30:00,52.64,52.66,52.55,52.58,26000.0,43.1711,43.1875,43.0973,43.1219,26000.0
2014-08-11 11:35:00,52.57,52.61,52.52,52.52,18300.0,43.1137,43.1465,43.0727,43.0727,18300.0
2014-08-11 11:40:00,52.53,52.6,52.45,52.47,27500.0,43.0809,43.1383,43.0153,43.0317,27500.0
2014-08-11 11:45:00,52.52,52.53,52.43,52.47,9500.0,43.0727,43.0809,42.9989,43.0317,9500.0
2014-08-11 11:50:00,52.47,52.5,52.45,52.46,13100.0,43.0317,43.0563,43.0153,43.0235,13100.0
2014-08-11 11:55:00,52.48,52.55,52.43,52.46,26200.0,43.0399,43.0973,42.9989,43.0235,26200.0
2014-08-11 12:00:00,52.45,52.48,52.33,52.35,17900.0,43.0153,43.0399,42.9169,42.9333,17900.0
2014-08-11 12:05:00,52.36,52.44,52.35,52.38,16900.0,42.9415,43.0071,42.9333,42.9579,16900.0
2014-08-11 12:10:00,52.37,52.45,52.34,52.37,13000.0,42.9497,43.0153,42.9251,42.9497,13000.0
2014-08-11 12:15:00,52.37,52.4,52.33,52.34,13200.0,42.9497,42.9743,42.9169,42.9251,13200.0
2014-08-11 12:20:00,52.32,52.35,52.3,52.3,12800.0,42.9087,42.9333,42.8923,42.8923,12800.0
2014-08-11 12:25:00,52.3,52.38,52.3,52.34,12600.0,42.8923,42.9579,42.8923,42.9251,12600.0
2014-08-11 12:30:00,52.33,52.33,52.29,52.31,14100.0,42.9169,42.9169,42.8841,42.9005,14100.0
2014-08-11 12:35:00,52.32,52.37,52.29,52.29,19000.0,42.9087,42.9497,42.8841,42.8841,19000.0
2014-08-11 12:40:00,52.29,52.33,52.25,52.26,15300.0,42.8841,42.9169,42.8513,42.8595,15300.0
2014-08-11 12:45:00,52.27,52.29,52.21,52.25,14400.0,42.8677,42.8841,42.8185,42.8513,14400.0
2014-08-11 12:50:00,52.24,52.29,52.23,52.29,5800.0,42.8431,42.8841,42.8349,42.8841,5800.0
2014-08-11 12:55:00,52.28,52.29,52.22,52.22,14900.0,42.8759,42.8841,42.8267,42.8267,14900.0
2014-08-11 13:00:00,52.22,52.25,52.19,52.24,23300.0,42.8267,42.8513,42.8021,42.8431,23300.0
2014-08-11 13:05:00,52.24,52.27,52.2,52.23,23200.0,42.8431,42.8677,42.8103,42.8349,23200.0
2014-08-11 13:10:00,52.26,52.35,52.25,52.33,18100.0,42.8595,42.9333,42.8513,42.9169,18100.0
2014-08-11 13:15:00,52.34,52.36,52.26,52.31,21200.0,42.9251,42.9415,42.8595,42.9005,21200.0
2014-08-11 13:20:00,52.3,52.31,52.23,52.25,7300.0,42.8923,42.9005,42.8349,42.8513,7300.0
2014-08-11 13:25:00,52.25,52.26,52.14,52.16,17000.0,42.8513,42.8595,42.7611,42.7775,17000.0
2014-08-11 13:30:00,52.16,52.2,52.12,52.15,12000.0,42.7775,42.8103,42.7447,42.7693,12000.0
2014-08-11 13:35:00,52.16,52.21,52.15,52.16,13400.0,42.7775,42.8185,42.7693,42.7775,13400.0
2014-08-11 13:40:00,52.16,52.23,52.14,52.19,19300.0,42.7775,42.8349,42.7611,42.8021,19300.0
2014-08-11 13:45:00,52.18,52.2,52.12,52.2,6800.0,42.7939,42.8103,42.7447,42.8103,6800.0
2014-08-11 13:50:00,52.2,52.2,52.1,52.12,14700.0,42.8103,42.8103,42.7283,42.7447,14700.0
2014-08-11 13:55:00,52.12,52.12,52.04,52.1,16700.0,42.7447,42.7447,42.679,42.7283,16700.0
2014-08-11 14:00:00,52.11,52.15,52.05,52.15,17600.0,42.7365,42.7693,42.6872,42.7693,17600.0
2014-08-11 14:05:00,52.15,52.19,52.14,52.18,13200.0,42.7693,42.8021,42.7611,42.7939,13200.0
2014-08-11 14:10:00,52.18,52.19,52.15,52.17,13700.0,42.7939,42.8021,42.7693,42.7857,13700.0
2014-08-11 14:15:00,52.18,52.23,52.13,52.23,12600.0,42.7939,42.8349,42.7529,42.8349,12600.0
2014-08-11 14:20:00,52.23,52.29,52.21,52.28,11100.0,42.8349,42.8841,42.8185,42.8759,11100.0
2014-08-11 14:25:00,52.29,52.3,52.21,52.23,16900.0,42.8841,42.8923,42.8185,42.8349,16900.0
2014-08-11 14:30:00,52.22,52.26,52.15,52.23,29300.0,42.8267,42.8595,42.7693,42.8349,29300.0
2014-08-11 14:35:00,52.23,52.29,52.23,52.28,13100.0,42.8349,42.8841,42.8349,42.8759,13100.0
2014-08-11 14:40:00,52.28,52.3,52.24,52.26,13600.0,42.8759,42.8923,42.8431,42.8595,13600.0
2014-08-11 14:45:00,52.25,52.28,52.22,52.26,17200.0,42.8513,42.8759,42.8267,42.8595,17200.0
2014-08-11 14:50:00,52.26,52.28,52.21,52.22,17400.0,42.8595,42.8759,42.8185,42.8267,17400.0
2014-08-11 14:55:00,52.21,52.26,52.21,52.24,8200.0,42.8185,42.8595,42.8185,42.8431,8200.0
2014-08-11 15:00:00,52.25,52.28,52.21,52.24,16000.0,42.8513,42.8759,42.8185,42.8431,16000.0
2014-08-11 15:05:00,52.24,52.27,52.22,52.23,10800.0,42.8431,42.8677,42.8267,42.8349,10800.0
2014-08-11 15:10:00,52.22,52.25,52.2,52.24,17800.0,42.8267,42.8513,42.8103,42.8431,17800.0
2014-08-11 15:15:00,52.24,52.24,52.17,52.18,16400.0,42.8431,42.8431,42.7857,42.7939,16400.0
2014-08-11 15:20:00,52.17,52.17,52.09,52.12,26500.0,42.7857,42.7857,42.7201,42.7447,26500.0
2014-08-11 15:25:00,52.12,52.15,52.1,52.13,23500.0,42.7447,42.7693,42.7283,42.7529,23500.0
2014-08-11 15:30:00,52.13,52.17,52.13,52.13,28100.0,42.7529,42.7857,42.7529,42.7529,28100.0
2014-08-11 15:35:00,52.14,52.16,52.12,52.14,42600.0,42.7611,42.7775,42.7447,42.7611,42600.0
2014-08-11 15:40:00,52.13,52.29,52.13,52.18,85600.0,42.7529,42.8841,42.7529,42.7939,85600.0
2014-08-11 15:45:00,52.17,52.2,52.11,52.12,27900.0,42.7857,42.8103,42.7365,42.7447,27900.0
2014-08-11 15:50:00,52.12,52.15,52.12,52.13,82600.0,42.7447,42.7693,42.7447,42.7529,82600.0
2014-08-11 15:55:00,52.13,52.15,52.1,52.11,80300.0,42.7529,42.7693,42.7283,42.7365,80300.0
2014-08-12 09:30:00,52.25,52.6,52.12,52.15,51600.0,42.8513,43.1383,42.7447,42.7693,51600.0
2014-08-12 09:35:00,52.22,52.39,52.06,52.34,17000.0,42.8267,42.9661,42.6954,42.9251,17000.0
2014-08-12 09:40:00,52.32,52.49,52.25,52.35,26100.0,42.9087,43.0481,42.8513,42.9333,26100.0
2014-08-12 09:45:00,52.38,52.38,52.13,52.31,24600.0,42.9579,42.9579,42.7529,42.9005,24600.0
2014-08-12 09:50:00,52.27,52.33,52.15,52.23,33000.0,42.8677,42.9169,42.7693,42.8349,33000.0
2014-08-12 09:55:00,52.24,52.35,52.23,52.35,23400.0,42.8431,42.9333,42.8349,42.9333,23400.0
2014-08-12 10:00:00,52.34,52.34,52.16,52.16,34600.0,42.9251,42.9251,42.7775,42.7775,34600.0
2014-08-12 10:05:00,52.17,52.28,52.15,52.19,39300.0,42.7857,42.8759,42.7693,42.8021,39300.0
2014-08-12 10:10:00,52.18,52.2,52.02,52.06,34800.0,42.7939,42.8103,42.6626,42.6954,34800.0
2014-08-12 10:15:00,52.03,52.04,51.95,51.95,28300.0,42.6708,42.679,42.6052,42.6052,28300.0
2014-08-12 10:20:00,51.92,52.03,51.86,51.96,41700.0,42.5806,42.6708,42.5314,42.6134,41700.0
2014-08-12 10:25:00,51.96,51.97,51.9,51.91,12700.0,42.6134,42.6216,42.5642,42.5724,12700.0
2014-08-12 10:30:00,51.88,51.89,51.75,51.78,36000.0,42.5478,42.556,42.4412,42.4658,36000.0
2014-08-12 10:35:00,51.76,51.81,51.65,51.78,19400.0,42.4494,42.4904,42.3592,42.4658,19400.0
2014-08-12 10:40:00,51.78,51.83,51.71,51.75,56300.0,42.4658,42.5068,42.4084,42.4412,56300.0
2014-08-12 10:45:00,51.77,51.86,51.77,51.83,10800.0,42.4576,42.5314,42.4576,42.5068,10800.0
2014-08-12 10:50:00,51.81,51.89,51.78,51.85,14200.0,42.4904,42.556,42.4658,42.5232,14200.0
2014-08-12 10:55:00,51.85,51.9,51.85,51.85,9200.0,42.5232,42.5642,42.5232,42.5232,9200.0
2014-08-12 11:00:00,51.84,51.84,51.61,51.66,30300.0,42.515,42.515,42.3264,42.3674,30300.0
2014-08-12 11:05:00,51.67,51.67,51.51,51.56,24000.0,42.3756,42.3756,42.2444,42.2854,24000.0
2014-08-12 11:10:00,51.56,51.65,51.53,51.63,13600.0,42.2854,42.3592,42.2608,42.3428,13600.0
2014-08-12 11:15:00,51.66,51.66,51.56,51.66,25400.0,42.3674,42.3674,42.2854,42.3674,25400.0
2014-08-12 11:20:00,51.67,51.7,51.61,51.67,46300.0,42.3756,42.4002,42.3264,42.3756,46300.0
2014-08-12 11:25:00,51.71,51.71,51.65,51.69,7700.0,42.4084,42.4084,42.3592,42.392,7700.0
2014-08-12 11:30:00,51.7,51.74,51.62,51.7,8100.0,42.4002,42.433,42.3346,42.4002,8100.0
2014-08-12 11:35:00,51.71,51.79,51.68,51.78,31600.0,42.4084,42.474,42.3838,42.4658,31600.0
2014-08-12 11:40:00,51.78,51.78,51.7,51.72,8200.0,42.4658,42.4658,42.4002,42.4166,8200.0
2014-08-12 11:45:00,51.73,51.79,51.71,51.78,16300.0,42.4248,42.474,42.4084,42.4658,16300.0
2014-08-12 11:50:00,51.78,51.88,51.78,51.88,15300.0,42.4658,42.5478,42.4658,42.5478,15300.0
2014-08-12 11:55:00,51.88,51.94,51.86,51.93,25300.0,42.5478,42.597,42.5314,42.5888,25300.0
2014-08-12 12:00:00,51.94,51.94,51.86,51.94,33300.0,42.597,42.597,42.5314,42.597,33300.0
2014-08-12 12:05:00,51.95,52.13,51.95,52.13,34200.0,42.6052,42.7529,42.6052,42.7529,34200.0
2014-08-12 12:10:00,52.12,52.13,52.07,52.12,16400.0,42.7447,42.7529,42.7036,42.7447,16400.0
2014-08-12 12:15:00,52.12,52.14,52.05,52.07,17100.0,42.7447,42.7611,42.6872,42.7036,17100.0
2014-08-12 12:20:00,52.06,52.12,52.05,52.11,9500.0,42.6954,42.7447,42.6872,42.7365,9500.0
2014-08-12 12:25:00,52.11,52.16,52.1,52.1,10500.0,42.7365,42.7775,42.7283,42.7283,10500.0
2014-08-12 12:30:00,52.09,52.15,52.09,52.11,7100.0,42.7201,42.7693,42.7201,42.7365,7100.0
2014-08-12 12:35:00,52.1,52.18,52.1,52.18,3200.0,42.7283,42.7939,42.7283,42.7939,3200.0
2014-08-12 12:40:00,52.19,52.28,52.15,52.2,57900.0,42.8021,42.8759,42.7693,42.8103,57900.0
2014-08-12 12:45:00,52.21,52.21,52.15,52.18,5500.0,42.8185,42.8185,42.7693,42.7939,5500.0
2014-08-12 12:50:00,52.17,52.17,52.11,52.11,7100.0,42.7857,42.7857,42.7365,42.7365,7100.0
2014-08-12 12:55:00,52.15,52.15,52.09,52.1,6600.0,42.7693,42.7693,42.7201,42.7283,6600.0
2014-08-12 13:00:00,52.11,52.11,52.08,52.09,5100.0,42.7365,42.7365,42.7118,42.7201,5100.0
2014-08-12 13:05:00,52.08,52.12,52.07,52.1,6900.0,42.7118,42.7447,42.7036,42.7283,6900.0
2014-08-12 13:10:00,52.11,52.14,52.08,52.11,7700.0,42.7365,42.7611,42.7118,42.7365,7700.0
2014-08-12 13:15:00,52.1,52.12,52.09,52.12,3700.0,42.7283,42.7447,42.7201,42.7447,3700.0
2014-08-12 13:20:00,52.12,52.17,52.12,52.16,18000.0,42.7447,42.7857,42.7447,42.7775,18000.0
2014-08-12 13:25:00,52.16,52.34,52.16,52.34,18500.0,42.7775,42.9251,42.7775,42.9251,18500.0
2014-08-12 13:30:00,52.33,52.4,52.33,52.39,30300.0,42.9169,42.9743,42.9169,42.9661,30300.0
2014-08-12 13:35:00,52.4,52.45,52.33,52.43,29100.0,42.9743,43.0153,42.9169,42.9989,29100.0
2014-08-12 13:40:00,52.42,52.42,52.35,52.38,8400.0,42.9907,42.9907,42.9333,42.9579,8400.0
2014-08-12 13:45:00,52.38,52.38,52.28,52.29,14100.0,42.9579,42.9579,42.8759,42.8841,14100.0
2014-08-12 13:50:00,52.3,52.4,52.3,52.39,14300.0,42.8923,42.9743,42.8923,42.9661,14300.0
2014-08-12 13:55:00,52.38,52.41,52.34,52.38,14100.0,42.9579,42.9825,42.9251,42.9579,14100.0
2014-08-12 14:00:00,52.36,52.39,52.28,52.28,14900.0,42.9415,42.9661,42.8759,42.8759,14900.0
2014-08-12 14:05:00,52.28,52.28,52.12,52.12,13500.0,42.8759,42.8759,42.7447,42.7447,13500.0
2014-08-12 14:10:00,52.13,52.17,52.12,52.16,16400.0,42.7529,42.7857,42.7447,42.7775,16400.0
2014-08-12 14:15:00,52.16,52.2,52.09,52.14,15400.0,42.7775,42.8103,42.7201,42.7611,15400.0
2014-08-12 14:20:00,52.14,52.15,52.08,52.13,12900.0,42.7611,42.7693,42.7118,42.7529,12900.0
2014-08-12 14:25:00,52.14,52.18,52.06,52.1,14100.0,42.7611,42.7939,42.6954,42.7283,14100.0
2014-08-12 14:30:00,52.1,52.1,52.01,52.04,14600.0,42.7283,42.7283,42.6544,42.679,14600.0
2014-08-12 14:35:00,52.06,52.13,52.02,52.13,13800.0,42.6954,42.7529,42.6626,42.7529,13800.0
2014-08-12 14:40:00,52.12,52.21,52.1,52.2,17000.0,42.7447,42.8185,42.7283,42.8103,17000.0
2014-08-12 14:45:00,52.19,52.2,52.13,52.16,8600.0,42.8021,42.8103,42.7529,42.7775,8600.0
2014-08-12 14:50:00,52.17,52.23,52.17,52.2,9900.0,42.7857,42.8349,42.7857,42.8103,9900.0
2014-08-12 14:55:00,52.2,52.23,52.15,52.18,14400.0,42.8103,42.8349,42.7693,42.7939,14400.0
2014-08-12 15:00:00,52.18,52.19,52.16,52.17,8000.0,42.7939,42.8021,42.7775,42.7857,8000.0
2014-08-12 15:05:00,52.17,52.36,52.16,52.34,21700.0,42.7857,42.9415,42.7775,42.9251,21700.0
2014-08-12 15:10:00,52.35,52.41,52.33,52.4,18900.0,42.9333,42.9825,42.9169,42.9743,18900.0
2014-08-12 15:15:00,52.39,52.46,52.39,52.44,40600.0,42.9661,43.0235,42.9661,43.0071,40600.0
2014-08-12 15:20:00,52.44,52.46,52.36,52.44,32400.0,43.0071,43.0235,42.9415,43.0071,32400.0
2014-08-12 15:25:00,52.44,52.45,52.41,52.44,21000.0,43.0071,43.0153,42.9825,43.0071,21000.0
2014-08-12 15:30:00,52.44,52.53,52.41,52.52,39000.0,43.0071,43.0809,42.9825,43.0727,39000.0
2014-08-12 15:35:00,52.53,52.58,52.48,52.57,37000.0,43.0809,43.1219,43.0399,43.1137,37000.0
2014-08-12 15:40:00,52.57,52.66,52.54,52.61,74800.0,43.1137,43.1875,43.0891,43.1465,74800.0
2014-08-12 15:45:00,52.61,52.61,52.57,52.59,61000.0,43.1465,43.1465,43.1137,43.1301,61000.0
2014-08-12 15:50:00,52.59,52.59,52.44,52.47,93600.0,43.1301,43.1301,43.0071,43.0317,93600.0
2014-08-12 15:55:00,52.47,52.52,52.39,52.4,171600.0,43.0317,43.0727,42.9661,42.9743,171600.0
2014-08-13 09:30:00,52.42,52.89,52.42,52.46,112200.0,42.9907,43.3761,42.9907,43.0235,112200.0
2014-08-13 09:35:00,52.45,52.7,52.36,52.56,68200.0,43.0153,43.2203,42.9415,43.1055,68200.0
2014-08-13 09:40:00,52.55,52.74,52.55,52.67,44000.0,43.0973,43.2531,43.0973,43.1957,44000.0
2014-08-13 09:45:00,52.67,52.67,52.54,52.65,75400.0,43.1957,43.1957,43.0891,43.1793,75400.0
2014-08-13 09:50:00,52.65,52.75,52.62,52.65,45000.0,43.1793,43.2613,43.1547,43.1793,45000.0
2014-08-13 09:55:00,52.67,52.7,52.54,52.7,39200.0,43.1957,43.2203,43.0891,43.2203,39200.0
2014-08-13 10:00:00,52.71,53.08,52.71,53.06,116900.0,43.2285,43.532,43.2285,43.5156,116900.0
2014-08-13 10:05:00,53.07,53.34,53.01,53.28,119700.0,43.5238,43.7452,43.4746,43.696,119700.0
2014-08-13 10:10:00,53.27,53.35,53.1,53.15,51600.0,43.6878,43.7534,43.5484,43.5894,51600.0
2014-08-13 10:15:00,53.12,53.18,53.09,53.14,38000.0,43.5648,43.614,43.5402,43.5812,38000.0
2014-08-13 10:20:00,53.14,53.31,53.13,53.3,50300.0,43.5812,43.7206,43.573,43.7124,50300.0
2014-08-13 10:25:00,53.29,53.45,53.25,53.44,56600.0,43.7042,43.8354,43.6714,43.8272,56600.0
2014-08-13 10:30:00,53.44,53.58,53.4,53.56,96100.0,43.8272,43.942,43.7944,43.9256,96100.0
2014-08-13 10:35:00,53.56,53.66,53.55,53.61,60800.0,43.9256,44.0076,43.9174,43.9666,60800.0
2014-08-13 10:40:00,53.61,53.62,53.48,53.58,43800.0,43.9666,43.9748,43.86,43.942,43800.0
2014-08-13 10:45:00,53.58,53.73,53.57,53.68,79800.0,43.942,44.065,43.9338,44.024,79800.0
2014-08-13 10:50:00,53.67,53.67,53.54,53.57,39900.0,44.0158,44.0158,43.9092,43.9338,39900.0
2014-08-13 10:55:00,53.56,53.59,53.47,53.54,34200.0,43.9256,43.9502,43.8518,43.9092,34200.0
2014-08-13 11:00:00,53.56,53.81,53.56,53.8,55700.0,43.9256,44.1307,43.9256,44.1225,55700.0
2014-08-13 11:05:00,53.8,53.85,53.74,53.8,50100.0,44.1225,44.1635,44.0732,44.1225,50100.0
2014-08-13 11:10:00,53.8,53.9,53.8,53.84,32300.0,44.1225,44.2045,44.1225,44.1553,32300.0
2014-08-13 11:15:00,53.83,53.84,53.77,53.8,44300.0,44.1471,44.1553,44.0979,44.1225,44300.0
2014-08-13 11:20:00,53.81,53.83,53.72,53.73,31600.0,44.1307,44.1471,44.0568,44.065,31600.0
2014-08-13 11:25:00,53.75,53.83,53.66,53.83,46500.0,44.0814,44.1471,44.0076,44.1471,46500.0
2014-08-13 11:30:00,53.82,53.87,53.82,53.83,27700.0,44.1389,44.1799,44.1389,44.1471,27700.0
2014-08-13 11:35:00,53.83,53.93,53.8,53.9,37900.0,44.1471,44.2291,44.1225,44.2045,37900.0
2014-08-13 11:40:00,53.89,53.94,53.78,53.8,47900.0,44.1963,44.2373,44.1061,44.1225,47900.0
2014-08-13 11:45:00,53.79,53.83,53.77,53.78,52900.0,44.1143,44.1471,44.0979,44.1061,52900.0
2014-08-13 11:50:00,53.77,53.82,53.71,53.78,70100.0,44.0979,44.1389,44.0486,44.1061,70100.0
2014-08-13 11:55:00,53.78,53.83,53.77,53.78,16600.0,44.1061,44.1471,44.0979,44.1061,16600.0
2014-08-13 12:00:00,53.78,53.82,53.67,53.74,30600.0,44.1061,44.1389,44.0158,44.0732,30600.0
2014-08-13 12:05:00,53.74,53.76,53.62,53.7,49800.0,44.0732,44.0897,43.9748,44.0404,49800.0
2014-08-13 12:10:00,53.69,53.82,53.68,53.82,32000.0,44.0322,44.1389,44.024,44.1389,32000.0
2014-08-13 12:15:00,53.82,53.91,53.79,53.91,28100.0,44.1389,44.2127,44.1143,44.2127,28100.0
2014-08-13 12:20:00,53.91,53.95,53.88,53.94,36500.0,44.2127,44.2455,44.1881,44.2373,36500.0
2014-08-13 12:25:00,53.94,53.96,53.9,53.93,22300.0,44.2373,44.2537,44.2045,44.2291,22300.0
2014-08-13 12:30:00,53.95,53.98,53.92,53.93,34600.0,44.2455,44.2701,44.2209,44.2291,34600.0
2014-08-13 12:35:00,53.93,53.98,53.92,53.93,23700.0,44.2291,44.2701,44.2209,44.2291,23700.0
2014-08-13 12:40:00,53.92,53.94,53.74,53.77,37900.0,44.2209,44.2373,44.0732,44.0979,37900.0
2014-08-13 12:45:00,53.77,53.85,53.75,53.76,27400.0,44.0979,44.1635,44.0814,44.0897,27400.0
2014-08-13 12:50:00,53.77,53.82,53.64,53.65,33000.0,44.0979,44.1389,43.9912,43.9994,33000.0
2014-08-13 12:55:00,53.66,53.71,53.65,53.69,13800.0,44.0076,44.0486,43.9994,44.0322,13800.0
2014-08-13 13:00:00,53.69,53.87,53.69,53.85,23800.0,44.0322,44.1799,44.0322,44.1635,23800.0
2014-08-13 13:05:00,53.84,53.88,53.82,53.86,33400.0,44.1553,44.1881,44.1389,44.1717,33400.0
2014-08-13 13:10:00,53.85,53.88,53.77,53.79,36500.0,44.1635,44.1881,44.0979,44.1143,36500.0
2014-08-13 13:15:00,53.79,53.81,53.7,53.7,14200.0,44.1143,44.1307,44.0404,44.0404,14200.0
2014-08-13 13:20:00,53.71,53.78,53.7,53.77,32800.0,44.0486,44.1061,44.0404,44.0979,32800.0
2014-08-13 13:25:00,53.76,53.82,53.75,53.82,8600.0,44.0897,44.1389,44.0814,44.1389,8600.0
2014-08-13 13:30:00,53.83,53.86,53.78,53.79,16600.0,44.1471,44.1717,44.1061,44.1143,16600.0
2014-08-13 13:35:00,53.78,53.81,53.71,53.77,48800.0,44.1061,44.1307,44.0486,44.0979,48800.0
2014-08-13 13:40:00,53.76,53.81,53.74,53.74,179600.0,44.0897,44.1307,44.0732,44.0732,179600.0
2014-08-13 13:45:00,53.74,53.8,53.73,53.77,42100.0,44.0732,44.1225,44.065,44.0979,42100.0
2014-08-13 13:50:00,53.77,53.85,53.72,53.85,19200.0,44.0979,44.1635,44.0568,44.1635,19200.0
2014-08-13 13:55:00,53.85,53.85,53.79,53.85,17600.0,44.1635,44.1635,44.1143,44.1635,17600.0
2014-08-13 14:00:00,53.84,53.92,53.84,53.85,13600.0,44.1553,44.2209,44.1553,44.1635,13600.0
2014-08-13 14:05:00,53.86,53.87,53.79,53.79,9400.0,44.1717,44.1799,44.1143,44.1143,9400.0
2014-08-13 14:10:00,53.8,53.82,53.77,53.8,10500.0,44.1225,44.1389,44.0979,44.1225,10500.0
2014-08-13 14:15:00,53.8,53.85,53.79,53.85,7700.0,44.1225,44.1635,44.1143,44.1635,7700.0
2014-08-13 14:20:00,53.86,53.86,53.81,53.85,19800.0,44.1717,44.1717,44.1307,44.1635,19800.0
2014-08-13 14:25:00,53.85,53.95,53.84,53.94,23300.0,44.1635,44.2455,44.1553,44.2373,23300.0
2014-08-13 14:30:00,53.95,53.97,53.94,53.96,25200.0,44.2455,44.2619,44.2373,44.2537,25200.0
2014-08-13 14:35:00,53.96,53.99,53.91,53.91,35300.0,44.2537,44.2783,44.2127,44.2127,35300.0
2014-08-13 14:40:00,53.91,53.98,53.91,53.94,13500.0,44.2127,44.2701,44.2127,44.2373,13500.0
2014-08-13 14:45:00,53.94,53.97,53.91,53.91,22800.0,44.2373,44.2619,44.2127,44.2127,22800.0
2014-08-13 14:50:00,53.92,53.94,53.85,53.85,35900.0,44.2209,44.2373,44.1635,44.1635,35900.0
2014-08-13 14:55:00,53.85,53.86,53.83,53.84,25800.0,44.1635,44.1717,44.1471,44.1553,25800.0
2014-08-13 15:00:00,53.83,53.84,53.79,53.82,13800.0,44.1471,44.1553,44.1143,44.1389,13800.0
2014-08-13 15:05:00,53.83,53.94,53.82,53.92,38000.0,44.1471,44.2373,44.1389,44.2209,38000.0
2014-08-13 15:10:00,53.92,53.93,53.9,53.92,24300.0,44.2209,44.2291,44.2045,44.2209,24300.0
2014-08-13 15:15:00,53.92,53.95,53.88,53.94,24400.0,44.2209,44.2455,44.1881,44.2373,24400.0
2014-08-13 15:20:00,53.94,54.05,53.94,54.04,64000.0,44.2373,44.3275,44.2373,44.3193,64000.0
2014-08-13 15:25:00,54.04,54.05,54.01,54.05,28700.0,44.3193,44.3275,44.2947,44.3275,28700.0
2014-08-13 15:30:00,54.05,54.05,53.92,53.93,68400.0,44.3275,44.3275,44.2209,44.2291,68400.0
2014-08-13 15:35:00,53.93,53.95,53.92,53.94,49600.0,44.2291,44.2455,44.2209,44.2373,49600.0
2014-08-13 15:40:00,53.94,53.96,53.92,53.96,34500.0,44.2373,44.2537,44.2209,44.2537,34500.0
2014-08-13 15:45:00,53.95,54.03,53.94,54.02,85100.0,44.2455,44.3111,44.2373,44.3029,85100.0
2014-08-13 15:50:00,54.02,54.05,53.99,54.01,49300.0,44.3029,44.3275,44.2783,44.2947,49300.0
2014-08-13 15:55:00,54.01,54.05,53.97,54.01,170200.0,44.2947,44.3275,44.2619,44.2947,170200.0
2014-08-14 09:30:00,54.12,54.19,53.88,53.97,84500.0,44.3849,44.4423,44.1881,44.2619,84500.0
2014-08-14 09:35:00,54.0,54.31,53.99,54.23,67300.0,44.2865,44.5407,44.2783,44.4751,67300.0
2014-08-14 09:40:00,54.21,54.21,53.93,53.93,55200.0,44.4587,44.4587,44.2291,44.2291,55200.0
2014-08-14 09:45:00,53.96,54.06,53.75,53.75,54500.0,44.2537,44.3357,44.0814,44.0814,54500.0
2014-08-14 09:50:00,53.79,53.85,53.64,53.72,87600.0,44.1143,44.1635,43.9912,44.0568,87600.0
2014-08-14 09:55:00,53.73,53.92,53.72,53.8,46500.0,44.065,44.2209,44.0568,44.1225,46500.0
2014-08-14 10:00:00,53.82,53.87,53.59,53.63,33700.0,44.1389,44.1799,43.9502,43.983,33700.0
2014-08-14 10:05:00,53.62,53.68,53.4,53.43,53900.0,43.9748,44.024,43.7944,43.819,53900.0
2014-08-14 10:10:00,53.44,53.55,53.42,53.54,36600.0,43.8272,43.9174,43.8108,43.9092,36600.0
2014-08-14 10:15:00,53.53,53.53,53.44,53.45,32700.0,43.901,43.901,43.8272,43.8354,32700.0
2014-08-14 10:20:00,53.46,53.58,53.46,53.55,25400.0,43.8436,43.942,43.8436,43.9174,25400.0
2014-08-14 10:25:00,53.54,53.55,53.45,53.49,27200.0,43.9092,43.9174,43.8354,43.8682,27200.0
2014-08-14 10:30:00,53.49,53.6,53.48,53.58,25400.0,43.8682,43.9584,43.86,43.942,25400.0
2014-08-14 10:35:00,53.58,53.6,53.51,53.51,31000.0,43.942,43.9584,43.8846,43.8846,31000.0
2014-08-14 10:40:00,53.51,53.69,53.51,53.69,27200.0,43.8846,44.0322,43.8846,44.0322,27200.0
2014-08-14 10:45:00,53.67,53.69,53.57,53.57,19400.0,44.0158,44.0322,43.9338,43.9338,19400.0
2014-08-14 10:50:00,53.57,53.65,53.52,53.6,23100.0,43.9338,43.9994,43.8928,43.9584,23100.0
2014-08-14 10:55:00,53.59,53.59,53.52,53.53,14900.0,43.9502,43.9502,43.8928,43.901,14900.0
2014-08-14 11:00:00,53.53,53.54,53.45,53.45,30700.0,43.901,43.9092,43.8354,43.8354,30700.0
2014-08-14 11:05:00,53.45,53.51,53.44,53.51,13000.0,43.8354,43.8846,43.8272,43.8846,13000.0
2014-08-14 11:10:00,53.51,53.54,53.49,53.51,15600.0,43.8846,43.9092,43.8682,43.8846,15600.0
2014-08-14 11:15:00,53.5,53.52,53.42,53.43,17700.0,43.8764,43.8928,43.8108,43.819,17700.0
2014-08-14 11:20:00,53.44,53.44,53.36,53.38,31000.0,43.8272,43.8272,43.7616,43.778,31000.0
2014-08-14 11:25:00,53.38,53.39,53.16,53.21,116300.0,43.778,43.7862,43.5976,43.6386,116300.0
2014-08-14 11:30:00,53.23,53.27,53.16,53.16,19900.0,43.655,43.6878,43.5976,43.5976,19900.0
2014-08-14 11:35:00,53.17,53.24,53.16,53.19,28000.0,43.6058,43.6632,43.5976,43.6222,28000.0
2014-08-14 11:40:00,53.19,53.22,53.18,53.19,9800.0,43.6222,43.6468,43.614,43.6222,9800.0
2014-08-14 11:45:00,53.19,53.24,53.19,53.24,20300.0,43.6222,43.6632,43.6222,43.6632,20300.0
2014-08-14 11:50:00,53.22,53.25,53.2,53.25,12800.0,43.6468,43.6714,43.6304,43.6714,12800.0
2014-08-14 11:55:00,53.25,53.26,53.23,53.25,9600.0,43.6714,43.6796,43.655,43.6714,9600.0
2014-08-14 12:00:00,53.25,53.34,53.25,53.33,20300.0,43.6714,43.7452,43.6714,43.737,20300.0
2014-08-14 12:05:00,53.33,53.33,53.2,53.21,56500.0,43.737,43.737,43.6304,43.6386,56500.0
2014-08-14 12:10:00,53.21,53.28,53.12,53.28,34400.0,43.6386,43.696,43.5648,43.696,34400.0
2014-08-14 12:15:00,53.29,53.34,53.27,53.32,11100.0,43.7042,43.7452,43.6878,43.7288,11100.0
2014-08-14 12:20:00,53.33,53.34,53.29,53.34,8400.0,43.737,43.7452,43.7042,43.7452,8400.0
2014-08-14 12:25:00,53.34,53.43,53.33,53.4,20400.0,43.7452,43.819,43.737,43.7944,20400.0
2014-08-14 12:30:00,53.42,53.49,53.42,53.48,16200.0,43.8108,43.8682,43.8108,43.86,16200.0
2014-08-14 12:35:00,53.48,53.48,53.35,53.35,13500.0,43.86,43.86,43.7534,43.7534,13500.0
2014-08-14 12:40:00,53.35,53.37,53.34,53.35,8800.0,43.7534,43.7698,43.7452,43.7534,8800.0
2014-08-14 12:45:00,53.34,53.38,53.32,53.34,18600.0,43.7452,43.778,43.7288,43.7452,18600.0
2014-08-14 12:50:00,53.33,53.46,53.33,53.45,12100.0,43.737,43.8436,43.737,43.8354,12100.0
2014-08-14 12:55:00,53.44,53.44,53.39,53.42,14700.0,43.8272,43.8272,43.7862,43.8108,14700.0
2014-08-14 13:00:00,53.43,53.46,53.42,53.46,13500.0,43.819,43.8436,43.8108,43.8436,13500.0
2014-08-14 13:05:00,53.46,53.53,53.45,53.53,25500.0,43.8436,43.901,43.8354,43.901,25500.0
2014-08-14 13:10:00,53.53,53.61,53.49,53.49,47200.0,43.901,43.9666,43.8682,43.8682,47200.0
2014-08-14 13:15:00,53.5,53.6,53.49,53.58,20900.0,43.8764,43.9584,43.8682,43.942,20900.0
2014-08-14 13:20:00,53.59,53.59,53.54,53.59,15200.0,43.9502,43.9502,43.9092,43.9502,15200.0
2014-08-14 13:25:00,53.59,53.6,53.51,53.51,19100.0,43.9502,43.9584,43.8846,43.8846,19100.0
2014-08-14 13:30:00,53.51,53.55,53.46,53.47,14300.0,43.8846,43.9174,43.8436,43.8518,14300.0
2014-08-14 13:35:00,53.47,53.51,53.46,53.49,39500.0,43.8518,43.8846,43.8436,43.8682,39500.0
2014-08-14 13:40:00,53.49,53.62,53.49,53.6,15300.0,43.8682,43.9748,43.8682,43.9584,15300.0
2014-08-14 13:45:00,53.62,53.62,53.55,53.57,14600.0,43.9748,43.9748,43.9174,43.9338,14600.0
2014-08-14 13:50:00,53.58,53.58,53.54,53.57,14100.0,43.942,43.942,43.9092,43.9338,14100.0
2014-08-14 13:55:00,53.56,53.63,53.56,53.62,8100.0,43.9256,43.983,43.9256,43.9748,8100.0
2014-08-14 14:00:00,53.62,53.63,53.56,53.57,13500.0,43.9748,43.983,43.9256,43.9338,13500.0
2014-08-14 14:05:00,53.56,53.57,53.52,53.54,27600.0,43.9256,43.9338,43.8928,43.9092,27600.0
2014-08-14 14:10:00,53.53,53.53,53.49,53.52,44300.0,43.901,43.901,43.8682,43.8928,44300.0
2014-08-14 14:15:00,53.52,53.53,53.48,53.51,16600.0,43.8928,43.901,43.86,43.8846,16600.0
2014-08-14 14:20:00,53.5,53.54,53.5,53.53,29200.0,43.8764,43.9092,43.8764,43.901,29200.0
2014-08-14 14:25:00,53.54,53.56,53.53,53.55,9000.0,43.9092,43.9256,43.901,43.9174,9000.0
2014-08-14 14:30:00,53.56,53.57,53.53,53.54,17100.0,43.9256,43.9338,43.901,43.9092,17100.0
2014-08-14 14:35:00,53.55,53.58,53.53,53.53,15600.0,43.9174,43.942,43.901,43.901,15600.0
2014-08-14 14:40:00,53.53,53.53,53.48,53.5,11200.0,43.901,43.901,43.86,43.8764,11200.0
2014-08-14 14:45:00,53.5,53.52,53.49,53.5,11600.0,43.8764,43.8928,43.8682,43.8764,11600.0
2014-08-14 14:50:00,53.5,53.5,53.43,53.46,23000.0,43.8764,43.8764,43.819,43.8436,23000.0
2014-08-14 14:55:00,53.47,53.48,53.45,53.47,9900.0,43.8518,43.86,43.8354,43.8518,9900.0
2014-08-14 15:00:00,53.48,53.49,53.44,53.44,15100.0,43.86,43.8682,43.8272,43.8272,15100.0
2014-08-14 15:05:00,53.44,53.45,53.39,53.4,21900.0,43.8272,43.8354,43.7862,43.7944,21900.0
2014-08-14 15:10:00,53.4,53.45,53.4,53.45,16000.0,43.7944,43.8354,43.7944,43.8354,16000.0
2014-08-14 15:15:00,53.44,53.46,53.41,53.46,18900.0,43.8272,43.8436,43.8026,43.8436,18900.0
2014-08-14 15:20:00,53.46,53.47,53.36,53.45,52000.0,43.8436,43.8518,43.7616,43.8354,52000.0
2014-08-14 15:25:00,53.45,53.45,53.41,53.43,36300.0,43.8354,43.8354,43.8026,43.819,36300.0
2014-08-14 15:30:00,53.43,53.47,53.43,53.44,16800.0,43.819,43.8518,43.819,43.8272,16800.0
2014-08-14 15:35:00,53.43,53.45,53.4,53.4,28400.0,43.819,43.8354,43.7944,43.7944,28400.0
2014-08-14 15:40:00,53.41,53.46,53.41,53.44,28400.0,43.8026,43.8436,43.8026,43.8272,28400.0
2014-08-14 15:45:00,53.43,53.44,53.4,53.41,42500.0,43.819,43.8272,43.7944,43.8026,42500.0
2014-08-14 15:50:00,53.42,53.44,53.37,53.38,88700.0,43.8108,43.8272,43.7698,43.778,88700.0
2014-08-14 15:55:00,53.38,53.5,53.31,53.49,208700.0,43.778,43.8764,43.7206,43.8682,208700.0
2014-08-15 09:30:00,53.96,54.21,53.78,53.79,80700.0,44.2537,44.4587,44.1061,44.1143,80700.0
2014-08-15 09:35:00,53.84,53.96,53.72,53.89,68700.0,44.1553,44.2537,44.0568,44.1963,68700.0
2014-08-15 09:40:00,53.88,54.04,53.85,54.03,45500.0,44.1881,44.3193,44.1635,44.3111,45500.0
2014-08-15 09:45:00,53.99,54.03,53.94,53.94,22000.0,44.2783,44.3111,44.2373,44.2373,22000.0
2014-08-15 09:50:00,53.93,54.07,53.91,54.06,25300.0,44.2291,44.3439,44.2127,44.3357,25300.0
2014-08-15 09:55:00,54.05,54.18,54.0,54.12,34100.0,44.3275,44.4341,44.2865,44.3849,34100.0
2014-08-15 10:00:00,54.1,54.36,54.1,54.28,95000.0,44.3685,44.5817,44.3685,44.5161,95000.0
2014-08-15 10:05:00,54.31,54.47,54.31,54.43,53200.0,44.5407,44.6719,44.5407,44.6391,53200.0
2014-08-15 10:10:00,54.42,54.73,54.42,54.65,136100.0,44.6309,44.8852,44.6309,44.8196,136100.0
2014-08-15 10:15:00,54.66,54.82,54.6,54.64,79200.0,44.8278,44.959,44.7786,44.8114,79200.0
2014-08-15 10:20:00,54.62,54.7,54.57,54.59,77000.0,44.795,44.8606,44.7539,44.7704,77000.0
2014-08-15 10:25:00,54.59,54.76,53.76,54.71,28500.0,44.7704,44.9098,44.0897,44.8688,28500.0
2014-08-15 10:30:00,54.71,54.88,54.71,54.78,38100.0,44.8688,45.0082,44.8688,44.9262,38100.0
2014-08-15 10:35:00,54.76,54.85,54.72,54.83,43000.0,44.9098,44.9836,44.877,44.9672,43000.0
2014-08-15 10:40:00,54.85,54.85,54.45,54.55,67700.0,44.9836,44.9836,44.6555,44.7375,67700.0
2014-08-15 10:45:00,54.53,54.54,54.28,54.32,52100.0,44.7211,44.7293,44.5161,44.5489,52100.0
2014-08-15 10:50:00,54.34,54.35,54.06,54.06,33200.0,44.5653,44.5735,44.3357,44.3357,33200.0
2014-08-15 10:55:00,54.06,54.21,53.93,54.18,48600.0,44.3357,44.4587,44.2291,44.4341,48600.0
2014-08-15 11:00:00,54.17,54.21,54.05,54.05,35400.0,44.4259,44.4587,44.3275,44.3275,35400.0
2014-08-15 11:05:00,54.08,54.14,54.04,54.07,16900.0,44.3521,44.4013,44.3193,44.3439,16900.0
2014-08-15 11:10:00,54.07,54.26,54.06,54.22,23600.0,44.3439,44.4997,44.3357,44.4669,23600.0
2014-08-15 11:15:00,54.25,54.29,54.1,54.1,24400.0,44.4915,44.5243,44.3685,44.3685,24400.0
2014-08-15 11:20:00,54.1,54.1,53.86,53.92,65400.0,44.3685,44.3685,44.1717,44.2209,65400.0
2014-08-15 11:25:00,53.88,53.94,53.81,53.85,41500.0,44.1881,44.2373,44.1307,44.1635,41500.0
2014-08-15 11:30:00,53.88,53.9,53.67,53.67,33200.0,44.1881,44.2045,44.0158,44.0158,33200.0
2014-08-15 11:35:00,53.69,53.82,53.69,53.82,23800.0,44.0322,44.1389,44.0322,44.1389,23800.0
2014-08-15 11:40:00,53.81,53.87,53.78,53.86,13100.0,44.1307,44.1799,44.1061,44.1717,13100.0
2014-08-15 11:45:00,53.86,53.9,53.83,53.85,11200.0,44.1717,44.2045,44.1471,44.1635,11200.0
2014-08-15 11:50:00,53.85,53.85,53.6,53.61,43100.0,44.1635,44.1635,43.9584,43.9666,43100.0
2014-08-15 11:55:00,53.61,53.74,53.5,53.71,38500.0,43.9666,44.0732,43.8764,44.0486,38500.0
2014-08-15 12:00:00,53.69,53.71,53.58,53.71,23900.0,44.0322,44.0486,43.942,44.0486,23900.0
2014-08-15 12:05:00,53.73,53.87,53.72,53.85,8900.0,44.065,44.1799,44.0568,44.1635,8900.0
2014-08-15 12:10:00,53.85,53.91,53.83,53.88,18000.0,44.1635,44.2127,44.1471,44.1881,18000.0
2014-08-15 12:15:00,53.87,53.91,53.82,53.9,14400.0,44.1799,44.2127,44.1389,44.2045,14400.0
2014-08-15 12:20:00,53.86,53.89,53.79,53.87,7600.0,44.1717,44.1963,44.1143,44.1799,7600.0
2014-08-15 12:25:00,53.87,54.07,53.87,54.05,19800.0,44.1799,44.3439,44.1799,44.3275,19800.0
2014-08-15 12:30:00,54.03,54.06,53.91,53.97,15200.0,44.3111,44.3357,44.2127,44.2619,15200.0
2014-08-15 12:35:00,53.94,54.05,53.93,53.98,15900.0,44.2373,44.3275,44.2291,44.2701,15900.0
2014-08-15 12:40:00,54.01,54.05,53.95,54.05,14600.0,44.2947,44.3275,44.2455,44.3275,14600.0
2014-08-15 12:45:00,54.04,54.05,53.94,53.96,9600.0,44.3193,44.3275,44.2373,44.2537,9600.0
2014-08-15 12:50:00,53.93,53.97,53.89,53.97,4500.0,44.2291,44.2619,44.1963,44.2619,4500.0
2014-08-15 12:55:00,53.97,53.99,53.88,53.9,10000.0,44.2619,44.2783,44.1881,44.2045,10000.0
2014-08-15 13:00:00,53.89,53.89,53.75,53.77,12700.0,44.1963,44.1963,44.0814,44.0979,12700.0
2014-08-15 13:05:00,53.78,53.92,53.78,53.87,12500.0,44.1061,44.2209,44.1061,44.1799,12500.0
2014-08-15 13:10:00,53.88,53.9,53.82,53.86,6400.0,44.1881,44.2045,44.1389,44.1717,6400.0
2014-08-15 13:15:00,53.84,53.87,53.8,53.82,6000.0,44.1553,44.1799,44.1225,44.1389,6000.0
2014-08-15 13:20:00,53.82,53.86,53.78,53.8,12200.0,44.1389,44.1717,44.1061,44.1225,12200.0
2014-08-15 13:25:00,53.81,53.86,53.78,53.86,10100.0,44.1307,44.1717,44.1061,44.1717,10100.0
2014-08-15 13:30:00,53.87,53.87,53.77,53.81,6700.0,44.1799,44.1799,44.0979,44.1307,6700.0
2014-08-15 13:35:00,53.84,53.84,53.76,53.81,13200.0,44.1553,44.1553,44.0897,44.1307,13200.0
2014-08-15 13:40:00,53.82,53.9,53.81,53.85,6500.0,44.1389,44.2045,44.1307,44.1635,6500.0
2014-08-15 13:45:00,53.85,53.87,53.82,53.82,7400.0,44.1635,44.1799,44.1389,44.1389,7400.0
2014-08-15 13:50:00,53.81,53.88,53.78,53.8,9500.0,44.1307,44.1881,44.1061,44.1225,9500.0
2014-08-15 13:55:00,53.79,53.81,53.75,53.79,8200.0,44.1143,44.1307,44.0814,44.1143,8200.0
2014-08-15 14:00:00,53.79,53.85,53.76,53.84,13300.0,44.1143,44.1635,44.0897,44.1553,13300.0
2014-08-15 14:05:00,53.82,53.92,53.82,53.9,27900.0,44.1389,44.2209,44.1389,44.2045,27900.0
2014-08-15 14:10:00,53.9,54.05,53.89,54.04,37900.0,44.2045,44.3275,44.1963,44.3193,37900.0
2014-08-15 14:15:00,54.03,54.08,53.99,54.05,19300.0,44.3111,44.3521,44.2783,44.3275,19300.0
2014-08-15 14:20:00,54.02,54.14,54.0,54.14,14700.0,44.3029,44.4013,44.2865,44.4013,14700.0
2014-08-15 14:25:00,54.15,54.28,54.15,54.28,25800.0,44.4095,44.5161,44.4095,44.5161,25800.0
2014-08-15 14:30:00,54.25,54.35,54.21,54.21,29500.0,44.4915,44.5735,44.4587,44.4587,29500.0
2014-08-15 14:35:00,54.23,54.34,54.22,54.33,23900.0,44.4751,44.5653,44.4669,44.5571,23900.0
2014-08-15 14:40:00,54.35,54.45,54.35,54.41,30900.0,44.5735,44.6555,44.5735,44.6227,30900.0
2014-08-15 14:45:00,54.43,54.48,54.41,54.43,31500.0,44.6391,44.6801,44.6227,44.6391,31500.0
2014-08-15 14:50:00,54.44,54.5,54.44,54.47,31000.0,44.6473,44.6965,44.6473,44.6719,31000.0
2014-08-15 14:55:00,54.47,54.49,54.4,54.42,30000.0,44.6719,44.6883,44.6145,44.6309,30000.0
2014-08-15 15:00:00,54.41,54.42,54.34,54.35,14700.0,44.6227,44.6309,44.5653,44.5735,14700.0
2014-08-15 15:05:00,54.35,54.4,54.34,54.35,35000.0,44.5735,44.6145,44.5653,44.5735,35000.0
2014-08-15 15:10:00,54.34,54.39,54.34,54.38,18700.0,44.5653,44.6063,44.5653,44.5981,18700.0
2014-08-15 15:15:00,54.37,54.41,54.35,54.38,27000.0,44.5899,44.6227,44.5735,44.5981,27000.0
2014-08-15 15:20:00,54.39,54.4,54.32,54.36,18400.0,44.6063,44.6145,44.5489,44.5817,18400.0
2014-08-15 15:25:00,54.37,54.37,54.33,54.35,16800.0,44.5899,44.5899,44.5571,44.5735,16800.0
2014-08-15 15:30:00,54.34,54.37,54.32,54.36,50500.0,44.5653,44.5899,44.5489,44.5817,50500.0
2014-08-15 15:35:00,54.37,54.37,54.29,54.29,30800.0,44.5899,44.5899,44.5243,44.5243,30800.0
2014-08-15 15:40:00,54.29,54.31,54.27,54.29,30400.0,44.5243,44.5407,44.5079,44.5243,30400.0
2014-08-15 15:45:00,54.28,54.31,54.24,54.3,74000.0,44.5161,44.5407,44.4833,44.5325,74000.0
2014-08-15 15:50:00,54.3,54.4,54.26,54.39,78300.0,44.5325,44.6145,44.4997,44.6063,78300.0
2014-08-15 15:55:00,54.39,54.43,54.37,54.4,95900.0,44.6063,44.6391,44.5899,44.6145,95900.0
2014-08-18 09:30:00,54.68,54.78,54.37,54.37,108700.0,44.8442,44.9262,44.5899,44.5899,108700.0
2014-08-18 09:35:00,54.37,54.41,54.01,54.07,51000.0,44.5899,44.6227,44.2947,44.3439,51000.0
2014-08-18 09:40:00,54.08,54.12,53.94,54.02,151600.0,44.3521,44.3849,44.2373,44.3029,151600.0
2014-08-18 09:45:00,54.0,54.03,53.63,53.64,122900.0,44.2865,44.3111,43.983,43.9912,122900.0
2014-08-18 09:50:00,53.65,53.76,53.5,53.75,122400.0,43.9994,44.0897,43.8764,44.0814,122400.0
2014-08-18 09:55:00,53.76,53.9,53.76,53.8,48600.0,44.0897,44.2045,44.0897,44.1225,48600.0
2014-08-18 10:00:00,53.83,53.99,53.82,53.94,51300.0,44.1471,44.2783,44.1389,44.2373,51300.0
2014-08-18 10:05:00,53.94,54.01,53.81,53.98,75100.0,44.2373,44.2947,44.1307,44.2701,75100.0
2014-08-18 10:10:00,53.98,54.12,53.96,54.11,41700.0,44.2701,44.3849,44.2537,44.3767,41700.0
2014-08-18 10:15:00,54.14,54.26,54.12,54.18,52400.0,44.4013,44.4997,44.3849,44.4341,52400.0
2014-08-18 10:20:00,54.19,54.25,54.12,54.12,33400.0,44.4423,44.4915,44.3849,44.3849,33400.0
2014-08-18 10:25:00,54.12,54.18,54.09,54.11,14300.0,44.3849,44.4341,44.3603,44.3767,14300.0
2014-08-18 10:30:00,54.1,54.13,54.02,54.06,25900.0,44.3685,44.3931,44.3029,44.3357,25900.0
2014-08-18 10:35:00,54.07,54.28,54.07,54.28,34900.0,44.3439,44.5161,44.3439,44.5161,34900.0
2014-08-18 10:40:00,54.29,54.34,54.19,54.23,26700.0,44.5243,44.5653,44.4423,44.4751,26700.0
2014-08-18 10:45:00,54.23,54.26,54.13,54.15,17500.0,44.4751,44.4997,44.3931,44.4095,17500.0
2014-08-18 10:50:00,54.15,54.25,54.15,54.23,17200.0,44.4095,44.4915,44.4095,44.4751,17200.0
2014-08-18 10:55:00,54.25,54.36,54.25,54.36,15300.0,44.4915,44.5817,44.4915,44.5817,15300.0
2014-08-18 11:00:00,54.36,54.4,54.28,54.31,28100.0,44.5817,44.6145,44.5161,44.5407,28100.0
2014-08-18 11:05:00,54.31,54.31,54.16,54.22,17100.0,44.5407,44.5407,44.4177,44.4669,17100.0
2014-08-18 11:10:00,54.25,54.36,54.23,54.3,17500.0,44.4915,44.5817,44.4751,44.5325,17500.0
2014-08-18 11:15:00,54.32,54.37,54.29,54.35,18200.0,44.5489,44.5899,44.5243,44.5735,18200.0
2014-08-18 11:20:00,54.34,54.41,54.32,54.35,21000.0,44.5653,44.6227,44.5489,44.5735,21000.0
2014-08-18 11:25:00,54.35,54.49,54.29,54.39,53000.0,44.5735,44.6883,44.5243,44.6063,53000.0
2014-08-18 11:30:00,54.38,54.48,54.35,54.36,24500.0,44.5981,44.6801,44.5735,44.5817,24500.0
2014-08-18 11:35:00,54.36,54.38,54.29,54.29,19000.0,44.5817,44.5981,44.5243,44.5243,19000.0
2014-08-18 11:40:00,54.28,54.31,54.21,54.22,20200.0,44.5161,44.5407,44.4587,44.4669,20200.0
2014-08-18 11:45:00,54.21,54.27,54.21,54.26,25800.0,44.4587,44.5079,44.4587,44.4997,25800.0
2014-08-18 11:50:00,54.24,54.69,53.53,54.33,42900.0,44.4833,44.8524,43.901,44.5571,42900.0
2014-08-18 11:55:00,54.32,54.41,54.3,54.39,21100.0,44.5489,44.6227,44.5325,44.6063,21100.0
2014-08-18 12:00:00,54.39,54.42,54.28,54.29,7900.0,44.6063,44.6309,44.5161,44.5243,7900.0
2014-08-18 12:05:00,54.32,54.38,54.32,54.37,18800.0,44.5489,44.5981,44.5489,44.5899,18800.0
2014-08-18 12:10:00,54.37,54.38,54.28,54.28,15900.0,44.5899,44.5981,44.5161,44.5161,15900.0
2014-08-18 12:15:00,54.27,54.29,54.2,54.2,18400.0,44.5079,44.5243,44.4505,44.4505,18400.0
2014-08-18 12:20:00,54.21,54.36,54.2,54.33,27800.0,44.4587,44.5817,44.4505,44.5571,27800.0
2014-08-18 12:25:00,54.33,54.33,54.21,54.23,17100.0,44.5571,44.5571,44.4587,44.4751,17100.0
2014-08-18 12:30:00,54.23,54.23,54.16,54.19,15500.0,44.4751,44.4751,44.4177,44.4423,15500.0
2014-08-18 12:35:00,54.2,54.35,54.2,54.28,11700.0,44.4505,44.5735,44.4505,44.5161,11700.0
2014-08-18 12:40:00,54.28,54.28,54.19,54.21,9100.0,44.5161,44.5161,44.4423,44.4587,9100.0
2014-08-18 12:45:00,54.21,54.23,54.17,54.19,8800.0,44.4587,44.4751,44.4259,44.4423,8800.0
2014-08-18 12:50:00,54.18,54.24,54.17,54.18,9900.0,44.4341,44.4833,44.4259,44.4341,9900.0
2014-08-18 12:55:00,54.21,54.21,54.16,54.16,5100.0,44.4587,44.4587,44.4177,44.4177,5100.0
2014-08-18 13:00:00,54.16,54.16,54.11,54.11,8900.0,44.4177,44.4177,44.3767,44.3767,8900.0
2014-08-18 13:05:00,54.12,54.12,54.1,54.11,45100.0,44.3849,44.3849,44.3685,44.3767,45100.0
2014-08-18 13:10:00,54.11,54.12,54.09,54.11,21500.0,44.3767,44.3849,44.3603,44.3767,21500.0
2014-08-18 13:15:00,54.11,54.13,54.1,54.13,19300.0,44.3767,44.3931,44.3685,44.3931,19300.0
2014-08-18 13:20:00,54.13,54.16,54.12,54.15,16200.0,44.3931,44.4177,44.3849,44.4095,16200.0
2014-08-18 13:25:00,54.15,54.19,54.14,54.18,15900.0,44.4095,44.4423,44.4013,44.4341,15900.0
2014-08-18 13:30:00,54.2,54.32,54.2,54.3,14600.0,44.4505,44.5489,44.4505,44.5325,14600.0
2014-08-18 13:35:00,54.29,54.29,54.21,54.21,6700.0,44.5243,44.5243,44.4587,44.4587,6700.0
2014-08-18 13:40:00,54.22,54.25,54.19,54.19,7500.0,44.4669,44.4915,44.4423,44.4423,7500.0
2014-08-18 13:45:00,54.19,54.3,54.19,54.3,6800.0,44.4423,44.5325,44.4423,44.5325,6800.0
2014-08-18 13:50:00,54.3,54.3,54.26,54.28,11700.0,44.5325,44.5325,44.4997,44.5161,11700.0
2014-08-18 13:55:00,54.27,54.31,54.24,54.31,14000.0,44.5079,44.5407,44.4833,44.5407,14000.0
2014-08-18 14:00:00,54.3,54.32,54.28,54.29,5600.0,44.5325,44.5489,44.5161,44.5243,5600.0
2014-08-18 14:05:00,54.29,54.29,54.22,54.24,24500.0,44.5243,44.5243,44.4669,44.4833,24500.0
2014-08-18 14:10:00,54.24,54.27,54.22,54.23,9800.0,44.4833,44.5079,44.4669,44.4751,9800.0
2014-08-18 14:15:00,54.22,54.23,54.18,54.22,10700.0,44.4669,44.4751,44.4341,44.4669,10700.0
2014-08-18 14:20:00,54.22,54.31,54.2,54.3,12900.0,44.4669,44.5407,44.4505,44.5325,12900.0
2014-08-18 14:25:00,54.31,54.33,54.26,54.26,15700.0,44.5407,44.5571,44.4997,44.4997,15700.0
2014-08-18 14:30:00,54.25,54.28,54.25,54.26,11500.0,44.4915,44.5161,44.4915,44.4997,11500.0
2014-08-18 14:35:00,54.26,54.29,54.25,54.29,8100.0,44.4997,44.5243,44.4915,44.5243,8100.0
2014-08-18 14:40:00,54.29,54.32,54.25,54.31,21700.0,44.5243,44.5489,44.4915,44.5407,21700.0
2014-08-18 14:45:00,54.29,54.31,54.26,54.31,12900.0,44.5243,44.5407,44.4997,44.5407,12900.0
2014-08-18 14:50:00,54.3,54.33,54.28,54.3,13500.0,44.5325,44.5571,44.5161,44.5325,13500.0
2014-08-18 14:55:00,54.31,54.35,54.31,54.35,15600.0,44.5407,44.5735,44.5407,44.5735,15600.0
2014-08-18 15:00:00,54.35,54.38,54.34,54.38,21500.0,44.5735,44.5981,44.5653,44.5981,21500.0
2014-08-18 15:05:00,54.38,54.48,54.38,54.48,30900.0,44.5981,44.6801,44.5981,44.6801,30900.0
2014-08-18 15:10:00,54.49,54.51,54.38,54.38,56200.0,44.6883,44.7047,44.5981,44.5981,56200.0
2014-08-18 15:15:00,54.38,54.39,54.3,54.32,33700.0,44.5981,44.6063,44.5325,44.5489,33700.0
2014-08-18 15:20:00,54.3,54.31,54.23,54.28,43000.0,44.5325,44.5407,44.4751,44.5161,43000.0
2014-08-18 15:25:00,54.28,54.29,54.22,54.22,28000.0,44.5161,44.5243,44.4669,44.4669,28000.0
2014-08-18 15:30:00,54.23,54.24,54.19,54.2,36500.0,44.4751,44.4833,44.4423,44.4505,36500.0
2014-08-18 15:35:00,54.2,54.21,54.18,54.2,28100.0,44.4505,44.4587,44.4341,44.4505,28100.0
2014-08-18 15:40:00,54.21,54.22,54.19,54.21,35200.0,44.4587,44.4669,44.4423,44.4587,35200.0
2014-08-18 15:45:00,54.2,54.25,54.2,54.25,41000.0,44.4505,44.4915,44.4505,44.4915,41000.0
2014-08-18 15:50:00,54.26,54.29,54.24,54.25,58200.0,44.4997,44.5243,44.4833,44.4915,58200.0
2014-08-18 15:55:00,54.26,54.3,54.23,54.3,111100.0,44.4997,44.5325,44.4751,44.5325,111100.0
2014-08-19 09:30:00,54.32,54.9,54.3,54.8,74700.0,44.5489,45.0246,44.5325,44.9426,74700.0
2014-08-19 09:35:00,54.87,55.25,54.79,55.23,122700.0,45.0,45.3116,44.9344,45.2952,122700.0
2014-08-19 09:40:00,55.22,55.49,55.13,55.39,51600.0,45.287,45.5085,45.2132,45.4264,51600.0
2014-08-19 09:45:00,55.42,55.62,55.35,55.58,63100.0,45.451,45.6151,45.3936,45.5823,63100.0
2014-08-19 09:50:00,55.63,55.64,55.44,55.58,111800.0,45.6233,45.6315,45.4675,45.5823,111800.0
2014-08-19 09:55:00,55.58,55.64,55.51,55.52,40400.0,45.5823,45.6315,45.5249,45.5331,40400.0
2014-08-19 10:00:00,55.5,55.5,55.34,55.46,43800.0,45.5167,45.5167,45.3854,45.4839,43800.0
2014-08-19 10:05:00,55.44,55.51,55.36,55.46,45100.0,45.4675,45.5249,45.4018,45.4839,45100.0
2014-08-19 10:10:00,55.46,55.52,55.44,55.5,29500.0,45.4839,45.5331,45.4675,45.5167,29500.0
2014-08-19 10:15:00,55.5,55.5,55.38,55.43,31900.0,45.5167,45.5167,45.4182,45.4593,31900.0
2014-08-19 10:20:00,55.43,55.43,55.34,55.37,23900.0,45.4593,45.4593,45.3854,45.41,23900.0
2014-08-19 10:25:00,55.37,55.38,55.15,55.17,28100.0,45.41,45.4182,45.2296,45.246,28100.0
2014-08-19 10:30:00,55.17,55.21,55.1,55.1,25700.0,45.246,45.2788,45.1886,45.1886,25700.0
2014-08-19 10:35:00,55.1,55.19,55.05,55.16,79300.0,45.1886,45.2624,45.1476,45.2378,79300.0
2014-08-19 10:40:00,55.19,55.21,55.09,55.2,16000.0,45.2624,45.2788,45.1804,45.2706,16000.0
2014-08-19 10:45:00,55.2,55.27,55.17,55.27,13700.0,45.2706,45.328,45.246,45.328,13700.0
2014-08-19 10:50:00,55.3,55.38,55.25,55.31,44700.0,45.3526,45.4182,45.3116,45.3608,44700.0
2014-08-19 10:55:00,55.33,55.38,55.29,55.35,37900.0,45.3772,45.4182,45.3444,45.3936,37900.0
2014-08-19 11:00:00,55.38,55.41,55.31,55.31,24200.0,45.4182,45.4428,45.3608,45.3608,24200.0
2014-08-19 11:05:00,55.31,55.35,55.27,55.33,21600.0,45.3608,45.3936,45.328,45.3772,21600.0
2014-08-19 11:10:00,55.32,55.39,55.3,55.39,17200.0,45.369,45.4264,45.3526,45.4264,17200.0
2014-08-19 11:15:00,55.38,55.4,55.34,55.36,16100.0,45.4182,45.4346,45.3854,45.4018,16100.0
2014-08-19 11:20:00,55.37,55.5,55.37,55.49,32200.0,45.41,45.5167,45.41,45.5085,32200.0
2014-08-19 11:25:00,55.48,55.54,55.44,55.47,83900.0,45.5003,45.5495,45.4675,45.4921,83900.0
2014-08-19 11:30:00,55.47,55.59,55.47,55.54,78200.0,45.4921,45.5905,45.4921,45.5495,78200.0
2014-08-19 11:35:00,55.54,55.57,55.41,55.44,19900.0,45.5495,45.5741,45.4428,45.4675,19900.0
2014-08-19 11:40:00,55.42,55.44,55.39,55.41,9400.0,45.451,45.4675,45.4264,45.4428,9400.0
2014-08-19 11:45:00,55.4,55.42,55.34,55.38,15600.0,45.4346,45.451,45.3854,45.4182,15600.0
2014-08-19 11:50:00,55.39,55.49,55.39,55.48,17100.0,45.4264,45.5085,45.4264,45.5003,17100.0
2014-08-19 11:55:00,55.49,55.5,55.42,55.42,9900.0,45.5085,45.5167,45.451,45.451,9900.0
2014-08-19 12:00:00,55.42,55.42,55.31,55.34,12000.0,45.451,45.451,45.3608,45.3854,12000.0
2014-08-19 12:05:00,55.32,55.4,55.32,55.4,12800.0,45.369,45.4346,45.369,45.4346,12800.0
2014-08-19 12:10:00,55.41,55.41,55.33,55.34,10100.0,45.4428,45.4428,45.3772,45.3854,10100.0
2014-08-19 12:15:00,55.35,55.4,55.24,55.31,32900.0,45.3936,45.4346,45.3034,45.3608,32900.0
2014-08-19 12:20:00,55.29,55.29,55.18,55.2,17600.0,45.3444,45.3444,45.2542,45.2706,17600.0
2014-08-19 12:25:00,55.19,55.23,55.14,55.17,11100.0,45.2624,45.2952,45.2214,45.246,11100.0
2014-08-19 12:30:00,55.17,55.2,55.12,55.13,13000.0,45.246,45.2706,45.205,45.2132,13000.0
2014-08-19 12:35:00,55.15,55.17,55.13,55.13,11300.0,45.2296,45.246,45.2132,45.2132,11300.0
2014-08-19 12:40:00,55.13,55.2,55.13,55.2,12900.0,45.2132,45.2706,45.2132,45.2706,12900.0
2014-08-19 12:45:00,55.2,55.2,55.15,55.15,9800.0,45.2706,45.2706,45.2296,45.2296,9800.0
2014-08-19 12:50:00,55.17,55.18,55.1,55.11,15400.0,45.246,45.2542,45.1886,45.1968,15400.0
2014-08-19 12:55:00,55.11,55.19,55.11,55.17,12900.0,45.1968,45.2624,45.1968,45.246,12900.0
2014-08-19 13:00:00,55.16,55.21,55.16,55.16,10700.0,45.2378,45.2788,45.2378,45.2378,10700.0
2014-08-19 13:05:00,55.16,55.18,55.14,55.17,14500.0,45.2378,45.2542,45.2214,45.246,14500.0
2014-08-19 13:10:00,55.18,55.21,55.17,55.21,7000.0,45.2542,45.2788,45.246,45.2788,7000.0
2014-08-19 13:15:00,55.21,55.22,55.18,55.2,8600.0,45.2788,45.287,45.2542,45.2706,8600.0
2014-08-19 13:20:00,55.21,55.21,55.14,55.2,9700.0,45.2788,45.2788,45.2214,45.2706,9700.0
2014-08-19 13:25:00,55.21,55.25,55.19,55.2,13000.0,45.2788,45.3116,45.2624,45.2706,13000.0
2014-08-19 13:30:00,55.19,55.19,55.14,55.18,13200.0,45.2624,45.2624,45.2214,45.2542,13200.0
2014-08-19 13:35:00,55.19,55.22,55.17,55.22,15600.0,45.2624,45.287,45.246,45.287,15600.0
2014-08-19 13:40:00,55.22,55.28,55.22,55.27,18800.0,45.287,45.3362,45.287,45.328,18800.0
2014-08-19 13:45:00,55.26,55.34,55.25,55.31,12400.0,45.3198,45.3854,45.3116,45.3608,12400.0
2014-08-19 13:50:00,55.33,55.38,55.29,55.32,52200.0,45.3772,45.4182,45.3444,45.369,52200.0
2014-08-19 13:55:00,55.32,55.39,55.3,55.38,48700.0,45.369,45.4264,45.3526,45.4182,48700.0
2014-08-19 14:00:00,55.39,55.41,55.34,55.35,26700.0,45.4264,45.4428,45.3854,45.3936,26700.0
2014-08-19 14:05:00,55.36,55.36,55.28,55.31,18100.0,45.4018,45.4018,45.3362,45.3608,18100.0
2014-08-19 14:10:00,55.32,55.38,55.32,55.34,13800.0,45.369,45.4182,45.369,45.3854,13800.0
2014-08-19 14:15:00,55.34,55.38,55.33,55.36,17800.0,45.3854,45.4182,45.3772,45.4018,17800.0
2014-08-19 14:20:00,55.37,55.42,55.36,55.41,18800.0,45.41,45.451,45.4018,45.4428,18800.0
2014-08-19 14:25:00,55.41,55.55,55.41,55.54,30900.0,45.4428,45.5577,45.4428,45.5495,30900.0
2014-08-19 14:30:00,55.54,55.55,55.52,55.52,21100.0,45.5495,45.5577,45.5331,45.5331,21100.0
2014-08-19 14:35:00,55.52,55.52,55.48,55.49,19200.0,45.5331,45.5331,45.5003,45.5085,19200.0
2014-08-19 14:40:00,55.48,55.54,55.47,55.54,14300.0,45.5003,45.5495,45.4921,45.5495,14300.0
2014-08-19 14:45:00,55.54,55.55,55.5,55.55,21900.0,45.5495,45.5577,45.5167,45.5577,21900.0
2014-08-19 14:50:00,55.54,55.57,55.53,55.56,9900.0,45.5495,45.5741,45.5413,45.5659,9900.0
2014-08-19 14:55:00,55.56,55.57,55.5,55.5,16700.0,45.5659,45.5741,45.5167,45.5167,16700.0
2014-08-19 15:00:00,55.49,55.49,55.4,55.4,26900.0,45.5085,45.5085,45.4346,45.4346,26900.0
2014-08-19 15:05:00,55.4,55.41,55.33,55.33,17400.0,45.4346,45.4428,45.3772,45.3772,17400.0
2014-08-19 15:10:00,55.34,55.34,55.28,55.3,22300.0,45.3854,45.3854,45.3362,45.3526,22300.0
2014-08-19 15:15:00,55.29,55.34,55.27,55.32,25900.0,45.3444,45.3854,45.328,45.369,25900.0
2014-08-19 15:20:00,55.31,55.39,55.27,55.39,19200.0,45.3608,45.4264,45.328,45.4264,19200.0
2014-08-19 15:25:00,55.38,55.43,55.37,55.41,21500.0,45.4182,45.4593,45.41,45.4428,21500.0
2014-08-19 15:30:00,55.41,55.43,55.33,55.33,27800.0,45.4428,45.4593,45.3772,45.3772,27800.0
2014-08-19 15:35:00,55.34,55.37,55.33,55.35,23700.0,45.3854,45.41,45.3772,45.3936,23700.0
2014-08-19 15:40:00,55.36,55.41,55.36,55.4,18400.0,45.4018,45.4428,45.4018,45.4346,18400.0
2014-08-19 15:45:00,55.41,55.42,55.33,55.35,34500.0,45.4428,45.451,45.3772,45.3936,34500.0
2014-08-19 15:50:00,55.36,55.41,55.35,55.36,61000.0,45.4018,45.4428,45.3936,45.4018,61000.0
2014-08-19 15:55:00,55.36,55.38,55.32,55.38,94200.0,45.4018,45.4182,45.369,45.4182,94200.0
2014-08-20 09:30:00,55.01,55.86,55.01,55.81,77600.0,45.1148,45.8119,45.1148,45.7709,77600.0
2014-08-20 09:35:00,55.75,55.96,55.73,55.84,62800.0,45.7217,45.8939,45.7053,45.7955,62800.0
2014-08-20 09:40:00,55.85,55.97,55.78,55.94,31500.0,45.8037,45.9021,45.7463,45.8775,31500.0
2014-08-20 09:45:00,55.94,55.96,55.81,55.91,23600.0,45.8775,45.8939,45.7709,45.8529,23600.0
2014-08-20 09:50:00,55.91,56.0,55.85,55.95,42300.0,45.8529,45.9267,45.8037,45.8857,42300.0
2014-08-20 09:55:00,55.98,56.08,55.89,55.93,37200.0,45.9103,45.9923,45.8365,45.8693,37200.0
2014-08-20 10:00:00,55.93,55.95,55.84,55.84,22700.0,45.8693,45.8857,45.7955,45.7955,22700.0
2014-08-20 10:05:00,55.79,55.95,55.78,55.91,21300.0,45.7545,45.8857,45.7463,45.8529,21300.0
2014-08-20 10:10:00,55.91,55.99,55.78,55.83,22600.0,45.8529,45.9185,45.7463,45.7873,22600.0
2014-08-20 10:15:00,55.82,55.88,55.78,55.81,13200.0,45.7791,45.8283,45.7463,45.7709,13200.0
2014-08-20 10:20:00,55.82,55.92,55.78,55.92,8200.0,45.7791,45.8611,45.7463,45.8611,8200.0
2014-08-20 10:25:00,55.9,55.94,55.82,55.85,24700.0,45.8447,45.8775,45.7791,45.8037,24700.0
2014-08-20 10:30:00,55.84,55.88,55.77,55.77,19100.0,45.7955,45.8283,45.7381,45.7381,19100.0
2014-08-20 10:35:00,55.77,55.8,55.75,55.78,20100.0,45.7381,45.7627,45.7217,45.7463,20100.0
2014-08-20 10:40:00,55.78,55.85,55.76,55.8,22000.0,45.7463,45.8037,45.7299,45.7627,22000.0
2014-08-20 10:45:00,55.8,55.86,55.77,55.82,23100.0,45.7627,45.8119,45.7381,45.7791,23100.0
2014-08-20 10:50:00,55.82,55.91,55.79,55.9,15800.0,45.7791,45.8529,45.7545,45.8447,15800.0
2014-08-20 10:55:00,55.9,55.91,55.76,55.8,18200.0,45.8447,45.8529,45.7299,45.7627,18200.0
2014-08-20 11:00:00,55.8,55.83,55.7,55.72,16400.0,45.7627,45.7873,45.6807,45.6971,16400.0
2014-08-20 11:05:00,55.73,55.76,55.64,55.64,13300.0,45.7053,45.7299,45.6315,45.6315,13300.0
2014-08-20 11:10:00,55.65,55.72,55.65,55.69,13300.0,45.6397,45.6971,45.6397,45.6725,13300.0
2014-08-20 11:15:00,55.67,55.7,55.6,55.61,10800.0,45.6561,45.6807,45.5987,45.6069,10800.0
2014-08-20 11:20:00,55.6,55.71,55.58,55.7,20900.0,45.5987,45.6889,45.5823,45.6807,20900.0
2014-08-20 11:25:00,55.68,55.68,55.55,55.55,8800.0,45.6643,45.6643,45.5577,45.5577,8800.0
2014-08-20 11:30:00,55.56,55.64,55.55,55.61,13100.0,45.5659,45.6315,45.5577,45.6069,13100.0
2014-08-20 11:35:00,55.61,55.75,55.58,55.75,14400.0,45.6069,45.7217,45.5823,45.7217,14400.0
2014-08-20 11:40:00,55.73,55.73,55.58,55.58,19100.0,45.7053,45.7053,45.5823,45.5823,19100.0
2014-08-20 11:45:00,55.59,55.63,55.57,55.63,7100.0,45.5905,45.6233,45.5741,45.6233,7100.0
2014-08-20 11:50:00,55.63,55.72,55.63,55.68,12900.0,45.6233,45.6971,45.6233,45.6643,12900.0
2014-08-20 11:55:00,55.68,55.71,55.6,55.6,12900.0,45.6643,45.6889,45.5987,45.5987,12900.0
2014-08-20 12:00:00,55.6,55.66,55.52,55.66,27200.0,45.5987,45.6479,45.5331,45.6479,27200.0
2014-08-20 12:05:00,55.66,55.69,55.65,55.67,5900.0,45.6479,45.6725,45.6397,45.6561,5900.0
2014-08-20 12:10:00,55.66,55.69,55.63,55.67,6700.0,45.6479,45.6725,45.6233,45.6561,6700.0
2014-08-20 12:15:00,55.68,55.8,55.66,55.79,15400.0,45.6643,45.7627,45.6479,45.7545,15400.0
2014-08-20 12:20:00,55.79,55.86,55.79,55.84,12600.0,45.7545,45.8119,45.7545,45.7955,12600.0
2014-08-20 12:25:00,55.84,55.85,55.81,55.84,4900.0,45.7955,45.8037,45.7709,45.7955,4900.0
2014-08-20 12:30:00,55.86,55.87,55.81,55.83,6200.0,45.8119,45.8201,45.7709,45.7873,6200.0
2014-08-20 12:35:00,55.83,55.83,55.74,55.8,17400.0,45.7873,45.7873,45.7135,45.7627,17400.0
2014-08-20 12:40:00,55.79,55.8,55.74,55.8,7900.0,45.7545,45.7627,45.7135,45.7627,7900.0
2014-08-20 12:45:00,55.8,55.81,55.76,55.77,8500.0,45.7627,45.7709,45.7299,45.7381,8500.0
2014-08-20 12:50:00,55.78,55.78,55.69,55.74,9600.0,45.7463,45.7463,45.6725,45.7135,9600.0
2014-08-20 12:55:00,55.73,55.74,55.64,55.71,26400.0,45.7053,45.7135,45.6315,45.6889,26400.0
2014-08-20 13:00:00,55.7,55.7,55.64,55.64,5600.0,45.6807,45.6807,45.6315,45.6315,5600.0
2014-08-20 13:05:00,55.66,55.68,55.62,55.67,9300.0,45.6479,45.6643,45.6151,45.6561,9300.0
2014-08-20 13:10:00,55.68,55.73,55.65,55.68,11000.0,45.6643,45.7053,45.6397,45.6643,11000.0
2014-08-20 13:15:00,55.67,55.73,55.65,55.66,9700.0,45.6561,45.7053,45.6397,45.6479,9700.0
2014-08-20 13:20:00,55.66,55.66,55.6,55.62,22900.0,45.6479,45.6479,45.5987,45.6151,22900.0
2014-08-20 13:25:00,55.62,55.62,55.56,55.58,19200.0,45.6151,45.6151,45.5659,45.5823,19200.0
2014-08-20 13:30:00,55.57,55.61,55.57,55.58,9700.0,45.5741,45.6069,45.5741,45.5823,9700.0
2014-08-20 13:35:00,55.58,55.59,55.51,55.52,20500.0,45.5823,45.5905,45.5249,45.5331,20500.0
2014-08-20 13:40:00,55.52,55.56,55.51,55.54,22900.0,45.5331,45.5659,45.5249,45.5495,22900.0
2014-08-20 13:45:00,55.54,55.56,55.51,55.52,20200.0,45.5495,45.5659,45.5249,45.5331,20200.0
2014-08-20 13:50:00,55.53,55.57,55.52,55.52,18000.0,45.5413,45.5741,45.5331,45.5331,18000.0
2014-08-20 13:55:00,55.53,55.55,55.5,55.55,10100.0,45.5413,45.5577,45.5167,45.5577,10100.0
2014-08-20 14:00:00,55.54,55.61,55.48,55.5,27000.0,45.5495,45.6069,45.5003,45.5167,27000.0
2014-08-20 14:05:00,55.48,55.52,55.43,55.47,19300.0,45.5003,45.5331,45.4593,45.4921,19300.0
2014-08-20 14:10:00,55.47,55.52,55.45,55.45,15300.0,45.4921,45.5331,45.4757,45.4757,15300.0
2014-08-20 14:15:00,55.44,55.49,55.43,55.46,17600.0,45.4675,45.5085,45.4593,45.4839,17600.0
2014-08-20 14:20:00,55.47,55.55,55.46,55.5,9100.0,45.4921,45.5577,45.4839,45.5167,9100.0
2014-08-20 14:25:00,55.5,55.56,55.49,55.54,11100.0,45.5167,45.5659,45.5085,45.5495,11100.0
2014-08-20 14:30:00,55.55,55.62,55.54,55.61,12200.0,45.5577,45.6151,45.5495,45.6069,12200.0
2014-08-20 14:35:00,55.61,55.68,55.6,55.64,13500.0,45.6069,45.6643,45.5987,45.6315,13500.0
2014-08-20 14:40:00,55.65,55.68,55.58,55.65,20300.0,45.6397,45.6643,45.5823,45.6397,20300.0
2014-08-20 14:45:00,55.65,55.77,55.65,55.75,16100.0,45.6397,45.7381,45.6397,45.7217,16100.0
2014-08-20 14:50:00,55.75,55.81,55.74,55.79,9100.0,45.7217,45.7709,45.7135,45.7545,9100.0
2014-08-20 14:55:00,55.78,55.79,55.7,55.74,19000.0,45.7463,45.7545,45.6807,45.7135,19000.0
2014-08-20 15:00:00,55.74,55.85,55.74,55.83,18200.0,45.7135,45.8037,45.7135,45.7873,18200.0
2014-08-20 15:05:00,55.82,55.85,55.79,55.84,22600.0,45.7791,45.8037,45.7545,45.7955,22600.0
2014-08-20 15:10:00,55.83,55.87,55.81,55.86,21300.0,45.7873,45.8201,45.7709,45.8119,21300.0
2014-08-20 15:15:00,55.87,55.88,55.82,55.84,13100.0,45.8201,45.8283,45.7791,45.7955,13100.0
2014-08-20 15:20:00,55.85,55.85,55.79,55.82,19000.0,45.8037,45.8037,45.7545,45.7791,19000.0
2014-08-20 15:25:00,55.82,55.83,55.75,55.76,13600.0,45.7791,45.7873,45.7217,45.7299,13600.0
2014-08-20 15:30:00,55.77,55.83,55.76,55.79,13200.0,45.7381,45.7873,45.7299,45.7545,13200.0
2014-08-20 15:35:00,55.8,55.85,55.79,55.85,13100.0,45.7627,45.8037,45.7545,45.8037,13100.0
2014-08-20 15:40:00,55.85,55.88,55.82,55.86,29900.0,45.8037,45.8283,45.7791,45.8119,29900.0
2014-08-20 15:45:00,55.86,55.86,55.81,55.83,29900.0,45.8119,45.8119,45.7709,45.7873,29900.0
2014-08-20 15:50:00,55.85,55.9,55.84,55.88,65000.0,45.8037,45.8447,45.7955,45.8283,65000.0
2014-08-20 15:55:00,55.87,55.87,55.78,55.82,65400.0,45.8201,45.8201,45.7463,45.7791,65400.0
2014-08-21 09:30:00,55.87,55.99,55.61,55.62,71100.0,45.8201,45.9185,45.6069,45.6151,71100.0
2014-08-21 09:35:00,55.61,55.61,55.43,55.56,33100.0,45.6069,45.6069,45.4593,45.5659,33100.0
2014-08-21 09:40:00,55.55,55.57,55.43,55.51,15800.0,45.5577,45.5741,45.4593,45.5249,15800.0
2014-08-21 09:45:00,55.5,55.5,55.3,55.34,32900.0,45.5167,45.5167,45.3526,45.3854,32900.0
2014-08-21 09:50:00,55.36,55.37,55.25,55.35,32900.0,45.4018,45.41,45.3116,45.3936,32900.0
2014-08-21 09:55:00,55.32,55.38,55.16,55.16,43500.0,45.369,45.4182,45.2378,45.2378,43500.0
2014-08-21 10:00:00,55.17,55.28,55.11,55.16,48000.0,45.246,45.3362,45.1968,45.2378,48000.0
2014-08-21 10:05:00,55.16,55.24,55.12,55.19,25900.0,45.2378,45.3034,45.205,45.2624,25900.0
2014-08-21 10:10:00,55.18,55.21,55.09,55.1,28600.0,45.2542,45.2788,45.1804,45.1886,28600.0
2014-08-21 10:15:00,55.09,55.29,55.09,55.24,24900.0,45.1804,45.3444,45.1804,45.3034,24900.0
2014-08-21 10:20:00,55.24,55.37,55.21,55.36,16100.0,45.3034,45.41,45.2788,45.4018,16100.0
2014-08-21 10:25:00,55.34,55.4,55.22,55.22,44200.0,45.3854,45.4346,45.287,45.287,44200.0
2014-08-21 10:30:00,55.23,55.33,55.23,55.31,12300.0,45.2952,45.3772,45.2952,45.3608,12300.0
2014-08-21 10:35:00,55.32,55.39,55.32,55.33,15200.0,45.369,45.4264,45.369,45.3772,15200.0
2014-08-21 10:40:00,55.33,55.38,55.3,55.3,17000.0,45.3772,45.4182,45.3526,45.3526,17000.0
2014-08-21 10:45:00,55.32,55.32,55.23,55.26,23200.0,45.369,45.369,45.2952,45.3198,23200.0
2014-08-21 10:50:00,55.25,55.27,55.14,55.15,45100.0,45.3116,45.328,45.2214,45.2296,45100.0
2014-08-21 10:55:00,55.15,55.31,55.12,55.26,38300.0,45.2296,45.3608,45.205,45.3198,38300.0
2014-08-21 11:00:00,55.26,55.34,55.25,55.31,8900.0,45.3198,45.3854,45.3116,45.3608,8900.0
2014-08-21 11:05:00,55.34,55.4,55.29,55.36,24700.0,45.3854,45.4346,45.3444,45.4018,24700.0
2014-08-21 11:10:00,55.36,55.4,55.32,55.32,38300.0,45.4018,45.4346,45.369,45.369,38300.0
2014-08-21 11:15:00,55.32,55.34,55.27,55.34,12300.0,45.369,45.3854,45.328,45.3854,12300.0
2014-08-21 11:20:00,55.34,55.35,55.29,55.35,6400.0,45.3854,45.3936,45.3444,45.3936,6400.0
2014-08-21 11:25:00,55.35,55.36,55.31,55.31,11000.0,45.3936,45.4018,45.3608,45.3608,11000.0
2014-08-21 11:30:00,55.33,55.35,55.3,55.33,7700.0,45.3772,45.3936,45.3526,45.3772,7700.0
2014-08-21 11:35:00,55.33,55.39,55.33,55.36,8600.0,45.3772,45.4264,45.3772,45.4018,8600.0
2014-08-21 11:40:00,55.36,55.41,55.31,55.33,9300.0,45.4018,45.4428,45.3608,45.3772,9300.0
2014-08-21 11:45:00,55.31,55.32,55.29,55.3,10100.0,45.3608,45.369,45.3444,45.3526,10100.0
2014-08-21 11:50:00,55.28,55.32,55.27,55.3,3500.0,45.3362,45.369,45.328,45.3526,3500.0
2014-08-21 11:55:00,55.3,55.32,55.28,55.28,7800.0,45.3526,45.369,45.3362,45.3362,7800.0
2014-08-21 12:00:00,55.28,55.31,55.27,55.29,12200.0,45.3362,45.3608,45.328,45.3444,12200.0
2014-08-21 12:05:00,55.26,55.26,55.21,55.23,10300.0,45.3198,45.3198,45.2788,45.2952,10300.0
2014-08-21 12:10:00,55.24,55.32,55.23,55.31,15100.0,45.3034,45.369,45.2952,45.3608,15100.0
2014-08-21 12:15:00,55.33,55.39,55.29,55.37,5300.0,45.3772,45.4264,45.3444,45.41,5300.0
2014-08-21 12:20:00,55.39,55.39,55.33,55.36,20700.0,45.4264,45.4264,45.3772,45.4018,20700.0
2014-08-21 12:25:00,55.35,55.39,55.31,55.39,8400.0,45.3936,45.4264,45.3608,45.4264,8400.0
2014-08-21 12:30:00,55.37,55.4,55.34,55.37,18100.0,45.41,45.4346,45.3854,45.41,18100.0
2014-08-21 12:35:00,55.38,55.4,55.33,55.39,23600.0,45.4182,45.4346,45.3772,45.4264,23600.0
2014-08-21 12:40:00,55.36,55.36,55.31,55.31,15100.0,45.4018,45.4018,45.3608,45.3608,15100.0
2014-08-21 12:45:00,55.3,55.36,55.3,55.32,5400.0,45.3526,45.4018,45.3526,45.369,5400.0
2014-08-21 12:50:00,55.3,55.3,55.26,55.29,7500.0,45.3526,45.3526,45.3198,45.3444,7500.0
2014-08-21 12:55:00,55.28,55.29,55.25,55.28,11400.0,45.3362,45.3444,45.3116,45.3362,11400.0
2014-08-21 13:00:00,55.28,55.31,55.28,55.31,2300.0,45.3362,45.3608,45.3362,45.3608,2300.0
2014-08-21 13:05:00,55.3,55.34,55.3,55.34,6800.0,45.3526,45.3854,45.3526,45.3854,6800.0
2014-08-21 13:10:00,55.34,55.38,55.34,55.37,9300.0,45.3854,45.4182,45.3854,45.41,9300.0
2014-08-21 13:15:00,55.37,55.41,55.37,55.38,15700.0,45.41,45.4428,45.41,45.4182,15700.0
2014-08-21 13:20:00,55.37,55.39,55.36,55.37,11300.0,45.41,45.4264,45.4018,45.41,11300.0
2014-08-21 13:25:00,55.37,55.39,55.36,55.37,8000.0,45.41,45.4264,45.4018,45.41,8000.0
2014-08-21 13:30:00,55.38,55.4,55.38,55.38,12000.0,45.4182,45.4346,45.4182,45.4182,12000.0
2014-08-21 13:35:00,55.37,55.4,55.35,55.39,7800.0,45.41,45.4346,45.3936,45.4264,7800.0
2014-08-21 13:40:00,55.39,55.39,55.37,55.38,9500.0,45.4264,45.4264,45.41,45.4182,9500.0
2014-08-21 13:45:00,55.38,55.4,55.37,55.4,12300.0,45.4182,45.4346,45.41,45.4346,12300.0
2014-08-21 13:50:00,55.39,55.39,55.34,55.34,12900.0,45.4264,45.4264,45.3854,45.3854,12900.0
2014-08-21 13:55:00,55.36,55.38,55.34,55.37,7800.0,45.4018,45.4182,45.3854,45.41,7800.0
2014-08-21 14:00:00,55.37,55.39,55.34,55.35,12100.0,45.41,45.4264,45.3854,45.3936,12100.0
2014-08-21 14:05:00,55.34,55.35,55.27,55.28,18200.0,45.3854,45.3936,45.328,45.3362,18200.0
2014-08-21 14:10:00,55.28,55.28,55.2,55.23,25100.0,45.3362,45.3362,45.2706,45.2952,25100.0
2014-08-21 14:15:00,55.22,55.28,55.22,55.25,12300.0,45.287,45.3362,45.287,45.3116,12300.0
2014-08-21 14:20:00,55.26,55.26,55.2,55.21,14700.0,45.3198,45.3198,45.2706,45.2788,14700.0
2014-08-21 14:25:00,55.21,55.25,55.2,55.23,17600.0,45.2788,45.3116,45.2706,45.2952,17600.0
2014-08-21 14:30:00,55.23,55.25,55.22,55.23,13600.0,45.2952,45.3116,45.287,45.2952,13600.0
2014-08-21 14:35:00,55.23,55.25,55.21,55.22,14800.0,45.2952,45.3116,45.2788,45.287,14800.0
2014-08-21 14:40:00,55.22,55.27,55.21,55.25,19300.0,45.287,45.328,45.2788,45.3116,19300.0
2014-08-21 14:45:00,55.26,55.29,55.23,55.29,12100.0,45.3198,45.3444,45.2952,45.3444,12100.0
2014-08-21 14:50:00,55.3,55.38,55.3,55.36,21000.0,45.3526,45.4182,45.3526,45.4018,21000.0
2014-08-21 14:55:00,55.37,55.41,55.36,55.39,22600.0,45.41,45.4428,45.4018,45.4264,22600.0
2014-08-21 15:00:00,55.4,55.4,55.36,55.39,15000.0,45.4346,45.4346,45.4018,45.4264,15000.0
2014-08-21 15:05:00,55.39,55.4,55.37,55.37,26400.0,45.4264,45.4346,45.41,45.41,26400.0
2014-08-21 15:10:00,55.37,55.4,55.37,55.39,16600.0,45.41,45.4346,45.41,45.4264,16600.0
2014-08-21 15:15:00,55.39,55.39,55.27,55.27,36600.0,45.4264,45.4264,45.328,45.328,36600.0
2014-08-21 15:20:00,55.28,55.31,55.26,55.31,26800.0,45.3362,45.3608,45.3198,45.3608,26800.0
2014-08-21 15:25:00,55.31,55.34,55.3,55.33,17600.0,45.3608,45.3854,45.3526,45.3772,17600.0
2014-08-21 15:30:00,55.32,55.37,55.31,55.34,28900.0,45.369,45.41,45.3608,45.3854,28900.0
2014-08-21 15:35:00,55.33,55.33,55.3,55.31,22400.0,45.3772,45.3772,45.3526,45.3608,22400.0
2014-08-21 15:40:00,55.31,55.32,55.28,55.31,36100.0,45.3608,45.369,45.3362,45.3608,36100.0
2014-08-21 15:45:00,55.32,55.33,55.26,55.27,36200.0,45.369,45.3772,45.3198,45.328,36200.0
2014-08-21 15:50:00,55.28,55.29,55.23,55.25,51300.0,45.3362,45.3444,45.2952,45.3116,51300.0
2014-08-21 15:55:00,55.25,55.3,55.23,55.26,109200.0,45.3116,45.3526,45.2952,45.3198,109200.0
2014-08-22 09:30:00,55.42,55.45,54.72,54.83,93900.0,45.451,45.4757,44.877,44.9672,93900.0
2014-08-22 09:35:00,54.82,54.83,54.51,54.65,40800.0,44.959,44.9672,44.7047,44.8196,40800.0
2014-08-22 09:40:00,54.65,54.87,54.62,54.8,42100.0,44.8196,45.0,44.795,44.9426,42100.0
2014-08-22 09:45:00,54.8,54.9,54.75,54.78,68500.0,44.9426,45.0246,44.9016,44.9262,68500.0
2014-08-22 09:50:00,54.75,54.8,54.7,54.75,47800.0,44.9016,44.9426,44.8606,44.9016,47800.0
2014-08-22 09:55:00,54.75,54.92,54.71,54.92,54700.0,44.9016,45.041,44.8688,45.041,54700.0
2014-08-22 10:00:00,54.92,54.99,54.77,54.97,29600.0,45.041,45.0984,44.918,45.082,29600.0
2014-08-22 10:05:00,54.96,55.19,54.96,55.13,36900.0,45.0738,45.2624,45.0738,45.2132,36900.0
2014-08-22 10:10:00,55.15,55.22,55.1,55.21,27700.0,45.2296,45.287,45.1886,45.2788,27700.0
2014-08-22 10:15:00,55.21,55.23,55.06,55.06,42100.0,45.2788,45.2952,45.1558,45.1558,42100.0
2014-08-22 10:20:00,55.07,55.09,55.0,55.01,44200.0,45.164,45.1804,45.1066,45.1148,44200.0
2014-08-22 10:25:00,55.0,55.08,54.99,55.02,25300.0,45.1066,45.1722,45.0984,45.123,25300.0
2014-08-22 10:30:00,55.02,55.19,55.0,55.19,25900.0,45.123,45.2624,45.1066,45.2624,25900.0
2014-08-22 10:35:00,55.17,55.2,55.09,55.18,25300.0,45.246,45.2706,45.1804,45.2542,25300.0
2014-08-22 10:40:00,55.16,55.2,55.13,55.18,19600.0,45.2378,45.2706,45.2132,45.2542,19600.0
2014-08-22 10:45:00,55.2,55.2,55.1,55.1,51600.0,45.2706,45.2706,45.1886,45.1886,51600.0
2014-08-22 10:50:00,55.1,55.12,54.92,54.93,52400.0,45.1886,45.205,45.041,45.0492,52400.0
2014-08-22 10:55:00,54.94,55.01,54.91,54.97,27200.0,45.0574,45.1148,45.0328,45.082,27200.0
2014-08-22 11:00:00,55.0,55.05,54.93,55.05,17400.0,45.1066,45.1476,45.0492,45.1476,17400.0
2014-08-22 11:05:00,55.08,55.08,54.97,55.01,26300.0,45.1722,45.1722,45.082,45.1148,26300.0
2014-08-22 11:10:00,55.0,55.12,54.98,55.11,11800.0,45.1066,45.205,45.0902,45.1968,11800.0
2014-08-22 11:15:00,55.1,55.13,55.08,55.08,22600.0,45.1886,45.2132,45.1722,45.1722,22600.0
2014-08-22 11:20:00,55.09,55.1,55.03,55.05,14200.0,45.1804,45.1886,45.1312,45.1476,14200.0
2014-08-22 11:25:00,55.05,55.15,55.04,55.11,14900.0,45.1476,45.2296,45.1394,45.1968,14900.0
2014-08-22 11:30:00,55.11,55.11,55.03,55.04,11500.0,45.1968,45.1968,45.1312,45.1394,11500.0
2014-08-22 11:35:00,55.07,55.12,55.04,55.06,9000.0,45.164,45.205,45.1394,45.1558,9000.0
2014-08-22 11:40:00,55.08,55.1,55.03,55.06,13400.0,45.1722,45.1886,45.1312,45.1558,13400.0
2014-08-22 11:45:00,55.08,55.08,55.0,55.01,27400.0,45.1722,45.1722,45.1066,45.1148,27400.0
2014-08-22 11:50:00,55.0,55.04,54.96,55.01,29600.0,45.1066,45.1394,45.0738,45.1148,29600.0
2014-08-22 11:55:00,55.01,55.08,55.01,55.03,8100.0,45.1148,45.1722,45.1148,45.1312,8100.0
2014-08-22 12:00:00,55.01,55.1,55.01,55.01,15200.0,45.1148,45.1886,45.1148,45.1148,15200.0
2014-08-22 12:05:00,55.01,55.02,54.95,55.0,14800.0,45.1148,45.123,45.0656,45.1066,14800.0
2014-08-22 12:10:00,54.99,55.03,54.95,54.99,8100.0,45.0984,45.1312,45.0656,45.0984,8100.0
2014-08-22 12:15:00,54.98,55.06,54.98,54.99,11600.0,45.0902,45.1558,45.0902,45.0984,11600.0
2014-08-22 12:20:00,55.0,55.01,54.93,54.97,37800.0,45.1066,45.1148,45.0492,45.082,37800.0
2014-08-22 12:25:00,54.97,55.01,54.94,55.0,14800.0,45.082,45.1148,45.0574,45.1066,14800.0
2014-08-22 12:30:00,54.99,55.05,54.98,55.03,18300.0,45.0984,45.1476,45.0902,45.1312,18300.0
2014-08-22 12:35:00,55.02,55.03,54.95,54.98,13500.0,45.123,45.1312,45.0656,45.0902,13500.0
2014-08-22 12:40:00,54.98,54.98,54.94,54.98,12600.0,45.0902,45.0902,45.0574,45.0902,12600.0
2014-08-22 12:45:00,54.99,54.99,54.94,54.99,12300.0,45.0984,45.0984,45.0574,45.0984,12300.0
2014-08-22 12:50:00,54.99,55.04,54.96,55.03,10000.0,45.0984,45.1394,45.0738,45.1312,10000.0
2014-08-22 12:55:00,55.05,55.06,54.98,54.98,9800.0,45.1476,45.1558,45.0902,45.0902,9800.0
2014-08-22 13:00:00,55.0,55.07,54.99,55.03,15700.0,45.1066,45.164,45.0984,45.1312,15700.0
2014-08-22 13:05:00,55.04,55.1,55.03,55.07,14400.0,45.1394,45.1886,45.1312,45.164,14400.0
2014-08-22 13:10:00,55.08,55.14,55.06,55.12,15700.0,45.1722,45.2214,45.1558,45.205,15700.0
2014-08-22 13:15:00,55.12,55.13,55.1,55.13,8900.0,45.205,45.2132,45.1886,45.2132,8900.0
2014-08-22 13:20:00,55.12,55.14,55.1,55.12,7900.0,45.205,45.2214,45.1886,45.205,7900.0
2014-08-22 13:25:00,55.12,55.17,55.1,55.12,9800.0,45.205,45.246,45.1886,45.205,9800.0
2014-08-22 13:30:00,55.13,55.19,55.12,55.12,20500.0,45.2132,45.2624,45.205,45.205,20500.0
2014-08-22 13:35:00,55.13,55.15,55.1,55.15,8600.0,45.2132,45.2296,45.1886,45.2296,8600.0
2014-08-22 13:40:00,55.16,55.16,55.12,55.16,23400.0,45.2378,45.2378,45.205,45.2378,23400.0
2014-08-22 13:45:00,55.14,55.18,55.13,55.18,10900.0,45.2214,45.2542,45.2132,45.2542,10900.0
2014-08-22 13:50:00,55.17,55.18,55.14,55.15,12600.0,45.246,45.2542,45.2214,45.2296,12600.0
2014-08-22 13:55:00,55.14,55.15,55.11,55.14,12500.0,45.2214,45.2296,45.1968,45.2214,12500.0
2014-08-22 14:00:00,55.13,55.21,55.13,55.19,8800.0,45.2132,45.2788,45.2132,45.2624,8800.0
2014-08-22 14:05:00,55.19,55.2,55.1,55.17,16800.0,45.2624,45.2706,45.1886,45.246,16800.0
2014-08-22 14:10:00,55.17,55.29,55.17,55.29,10500.0,45.246,45.3444,45.246,45.3444,10500.0
2014-08-22 14:15:00,55.29,55.29,55.23,55.23,17000.0,45.3444,45.3444,45.2952,45.2952,17000.0
2014-08-22 14:20:00,55.23,55.28,55.23,55.28,11700.0,45.2952,45.3362,45.2952,45.3362,11700.0
2014-08-22 14:25:00,55.29,55.33,55.27,55.31,16200.0,45.3444,45.3772,45.328,45.3608,16200.0
2014-08-22 14:30:00,55.3,55.3,55.21,55.29,17200.0,45.3526,45.3526,45.2788,45.3444,17200.0
2014-08-22 14:35:00,55.29,55.32,55.19,55.25,35600.0,45.3444,45.369,45.2624,45.3116,35600.0
2014-08-22 14:40:00,55.26,55.31,55.26,55.3,24000.0,45.3198,45.3608,45.3198,45.3526,24000.0
2014-08-22 14:45:00,55.31,55.31,55.27,55.31,15800.0,45.3608,45.3608,45.328,45.3608,15800.0
2014-08-22 14:50:00,55.31,55.38,55.3,55.35,30600.0,45.3608,45.4182,45.3526,45.3936,30600.0
2014-08-22 14:55:00,55.35,55.36,55.26,55.26,18000.0,45.3936,45.4018,45.3198,45.3198,18000.0
2014-08-22 15:00:00,55.26,55.3,55.24,55.3,21800.0,45.3198,45.3526,45.3034,45.3526,21800.0
2014-08-22 15:05:00,55.31,55.34,55.3,55.33,14200.0,45.3608,45.3854,45.3526,45.3772,14200.0
2014-08-22 15:10:00,55.34,55.34,55.31,55.33,15600.0,45.3854,45.3854,45.3608,45.3772,15600.0
2014-08-22 15:15:00,55.33,55.36,55.33,55.34,14900.0,45.3772,45.4018,45.3772,45.3854,14900.0
2014-08-22 15:20:00,55.34,55.36,55.3,55.3,22600.0,45.3854,45.4018,45.3526,45.3526,22600.0
2014-08-22 15:25:00,55.3,55.31,55.25,55.29,19000.0,45.3526,45.3608,45.3116,45.3444,19000.0
2014-08-22 15:30:00,55.3,55.33,55.26,55.29,40900.0,45.3526,45.3772,45.3198,45.3444,40900.0
2014-08-22 15:35:00,55.3,55.31,55.28,55.29,20800.0,45.3526,45.3608,45.3362,45.3444,20800.0
2014-08-22 15:40:00,55.31,55.31,55.25,55.25,26100.0,45.3608,45.3608,45.3116,45.3116,26100.0
2014-08-22 15:45:00,55.25,55.27,55.21,55.25,35500.0,45.3116,45.328,45.2788,45.3116,35500.0
2014-08-22 15:50:00,55.25,55.3,55.25,55.27,52100.0,45.3116,45.3526,45.3116,45.328,52100.0
2014-08-22 15:55:00,55.26,55.28,55.14,55.14,132400.0,45.3198,45.3362,45.2214,45.2214,132400.0
2014-08-25 09:30:00,55.62,55.66,55.2,55.28,81800.0,45.6151,45.6479,45.2706,45.3362,81800.0
2014-08-25 09:35:00,55.3,55.33,55.15,55.18,41100.0,45.3526,45.3772,45.2296,45.2542,41100.0
2014-08-25 09:40:00,55.18,55.25,55.1,55.22,39700.0,45.2542,45.3116,45.1886,45.287,39700.0
2014-08-25 09:45:00,55.22,55.26,55.0,55.13,43100.0,45.287,45.3198,45.1066,45.2132,43100.0
2014-08-25 09:50:00,55.15,55.22,55.13,55.16,116700.0,45.2296,45.287,45.2132,45.2378,116700.0
2014-08-25 09:55:00,55.2,55.21,55.1,55.15,25300.0,45.2706,45.2788,45.1886,45.2296,25300.0
2014-08-25 10:00:00,55.15,55.16,54.91,54.95,43700.0,45.2296,45.2378,45.0328,45.0656,43700.0
2014-08-25 10:05:00,54.94,54.99,54.8,54.92,44600.0,45.0574,45.0984,44.9426,45.041,44600.0
2014-08-25 10:10:00,54.91,55.0,54.89,54.97,23500.0,45.0328,45.1066,45.0164,45.082,23500.0
2014-08-25 10:15:00,54.96,55.03,54.96,55.02,31500.0,45.0738,45.1312,45.0738,45.123,31500.0
2014-08-25 10:20:00,55.01,55.16,55.01,55.1,22400.0,45.1148,45.2378,45.1148,45.1886,22400.0
2014-08-25 10:25:00,55.13,55.15,55.04,55.1,21500.0,45.2132,45.2296,45.1394,45.1886,21500.0
2014-08-25 10:30:00,55.13,55.19,55.08,55.17,50600.0,45.2132,45.2624,45.1722,45.246,50600.0
2014-08-25 10:35:00,55.13,55.2,55.1,55.19,18000.0,45.2132,45.2706,45.1886,45.2624,18000.0
2014-08-25 10:40:00,55.18,55.19,55.08,55.1,11300.0,45.2542,45.2624,45.1722,45.1886,11300.0
2014-08-25 10:45:00,55.1,55.15,55.08,55.08,20500.0,45.1886,45.2296,45.1722,45.1722,20500.0
2014-08-25 10:50:00,55.07,55.12,55.04,55.1,21900.0,45.164,45.205,45.1394,45.1886,21900.0
2014-08-25 10:55:00,55.06,55.13,55.06,55.08,9600.0,45.1558,45.2132,45.1558,45.1722,9600.0
2014-08-25 11:00:00,55.09,55.13,55.06,55.07,7500.0,45.1804,45.2132,45.1558,45.164,7500.0
2014-08-25 11:05:00,55.09,55.11,55.05,55.06,14500.0,45.1804,45.1968,45.1476,45.1558,14500.0
2014-08-25 11:10:00,55.07,55.1,55.02,55.03,14200.0,45.164,45.1886,45.123,45.1312,14200.0
2014-08-25 11:15:00,55.02,55.08,55.02,55.07,22400.0,45.123,45.1722,45.123,45.164,22400.0
2014-08-25 11:20:00,55.06,55.1,55.0,55.0,23000.0,45.1558,45.1886,45.1066,45.1066,23000.0
2014-08-25 11:25:00,55.02,55.07,55.0,55.05,14900.0,45.123,45.164,45.1066,45.1476,14900.0
2014-08-25 11:30:00,55.05,55.1,55.05,55.06,7100.0,45.1476,45.1886,45.1476,45.1558,7100.0
2014-08-25 11:35:00,55.06,55.07,55.03,55.03,8300.0,45.1558,45.164,45.1312,45.1312,8300.0
2014-08-25 11:40:00,55.04,55.06,54.98,54.99,23300.0,45.1394,45.1558,45.0902,45.0984,23300.0
2014-08-25 11:45:00,54.98,55.01,54.92,54.92,16000.0,45.0902,45.1148,45.041,45.041,16000.0
2014-08-25 11:50:00,54.93,54.94,54.87,54.88,15400.0,45.0492,45.0574,45.0,45.0082,15400.0
2014-08-25 11:55:00,54.88,54.92,54.88,54.9,19900.0,45.0082,45.041,45.0082,45.0246,19900.0
2014-08-25 12:00:00,54.88,54.9,54.84,54.88,10500.0,45.0082,45.0246,44.9754,45.0082,10500.0
2014-08-25 12:05:00,54.88,54.88,54.81,54.81,22800.0,45.0082,45.0082,44.9508,44.9508,22800.0
2014-08-25 12:10:00,54.81,54.88,54.81,54.85,15900.0,44.9508,45.0082,44.9508,44.9836,15900.0
2014-08-25 12:15:00,54.86,54.88,54.84,54.85,12700.0,44.9918,45.0082,44.9754,44.9836,12700.0
2014-08-25 12:20:00,54.84,54.86,54.84,54.85,14000.0,44.9754,44.9918,44.9754,44.9836,14000.0
2014-08-25 12:25:00,54.84,54.85,54.69,54.7,32400.0,44.9754,44.9836,44.8524,44.8606,32400.0
2014-08-25 12:30:00,54.7,54.72,54.68,54.68,17900.0,44.8606,44.877,44.8442,44.8442,17900.0
2014-08-25 12:35:00,54.67,54.7,54.61,54.7,18300.0,44.836,44.8606,44.7868,44.8606,18300.0
2014-08-25 12:40:00,54.7,54.71,54.67,54.68,15000.0,44.8606,44.8688,44.836,44.8442,15000.0
2014-08-25 12:45:00,54.67,54.72,54.63,54.71,13100.0,44.836,44.877,44.8032,44.8688,13100.0
2014-08-25 12:50:00,54.72,54.74,54.67,54.69,13200.0,44.877,44.8934,44.836,44.8524,13200.0
2014-08-25 12:55:00,54.71,54.75,54.7,54.75,10900.0,44.8688,44.9016,44.8606,44.9016,10900.0
2014-08-25 13:00:00,54.77,54.81,54.72,54.72,14600.0,44.918,44.9508,44.877,44.877,14600.0
2014-08-25 13:05:00,54.75,54.77,54.68,54.7,12000.0,44.9016,44.918,44.8442,44.8606,12000.0
2014-08-25 13:10:00,54.69,54.8,54.69,54.77,10600.0,44.8524,44.9426,44.8524,44.918,10600.0
2014-08-25 13:15:00,54.79,54.86,54.78,54.84,13000.0,44.9344,44.9918,44.9262,44.9754,13000.0
2014-08-25 13:20:00,54.83,54.86,54.81,54.85,9100.0,44.9672,44.9918,44.9508,44.9836,9100.0
2014-08-25 13:25:00,54.86,54.86,54.79,54.79,11500.0,44.9918,44.9918,44.9344,44.9344,11500.0
2014-08-25 13:30:00,54.8,54.84,54.79,54.82,6500.0,44.9426,44.9754,44.9344,44.959,6500.0
2014-08-25 13:35:00,54.83,54.84,54.77,54.79,12000.0,44.9672,44.9754,44.918,44.9344,12000.0
2014-08-25 13:40:00,54.79,54.8,54.77,54.77,4300.0,44.9344,44.9426,44.918,44.918,4300.0
2014-08-25 13:45:00,54.77,54.78,54.73,54.73,9600.0,44.918,44.9262,44.8852,44.8852,9600.0
2014-08-25 13:50:00,54.73,54.81,54.73,54.81,15800.0,44.8852,44.9508,44.8852,44.9508,15800.0
2014-08-25 13:55:00,54.8,54.96,54.8,54.94,58900.0,44.9426,45.0738,44.9426,45.0574,58900.0
2014-08-25 14:00:00,54.94,54.95,54.83,54.83,14600.0,45.0574,45.0656,44.9672,44.9672,14600.0
2014-08-25 14:05:00,54.83,54.89,54.82,54.86,16700.0,44.9672,45.0164,44.959,44.9918,16700.0
2014-08-25 14:10:00,54.86,54.86,54.77,54.78,20300.0,44.9918,44.9918,44.918,44.9262,20300.0
2014-08-25 14:15:00,54.77,54.77,54.72,54.75,35300.0,44.918,44.918,44.877,44.9016,35300.0
2014-08-25 14:20:00,54.73,54.75,54.66,54.69,27900.0,44.8852,44.9016,44.8278,44.8524,27900.0
2014-08-25 14:25:00,54.7,54.7,54.65,54.66,13300.0,44.8606,44.8606,44.8196,44.8278,13300.0
2014-08-25 14:30:00,54.67,54.67,54.62,54.63,20500.0,44.836,44.836,44.795,44.8032,20500.0
2014-08-25 14:35:00,54.62,54.75,54.62,54.71,10800.0,44.795,44.9016,44.795,44.8688,10800.0
2014-08-25 14:40:00,54.72,54.76,54.71,54.72,21500.0,44.877,44.9098,44.8688,44.877,21500.0
2014-08-25 14:45:00,54.72,54.73,54.69,54.71,24600.0,44.877,44.8852,44.8524,44.8688,24600.0
2014-08-25 14:50:00,54.71,54.76,54.7,54.75,18000.0,44.8688,44.9098,44.8606,44.9016,18000.0
2014-08-25 14:55:00,54.74,54.76,54.73,54.75,16000.0,44.8934,44.9098,44.8852,44.9016,16000.0
2014-08-25 15:00:00,54.75,54.77,54.75,54.77,18300.0,44.9016,44.918,44.9016,44.918,18300.0
2014-08-25 15:05:00,54.77,54.83,54.75,54.83,23700.0,44.918,44.9672,44.9016,44.9672,23700.0
2014-08-25 15:10:00,54.83,54.89,54.81,54.81,31100.0,44.9672,45.0164,44.9508,44.9508,31100.0
2014-08-25 15:15:00,54.82,54.88,54.78,54.88,22300.0,44.959,45.0082,44.9262,45.0082,22300.0
2014-08-25 15:20:00,54.88,54.91,54.82,54.83,41500.0,45.0082,45.0328,44.959,44.9672,41500.0
2014-08-25 15:25:00,54.82,54.88,54.81,54.84,20200.0,44.959,45.0082,44.9508,44.9754,20200.0
2014-08-25 15:30:00,54.84,54.84,54.78,54.8,29300.0,44.9754,44.9754,44.9262,44.9426,29300.0
2014-08-25 15:35:00,54.8,54.83,54.78,54.81,26600.0,44.9426,44.9672,44.9262,44.9508,26600.0
2014-08-25 15:40:00,54.81,54.85,54.81,54.84,18000.0,44.9508,44.9836,44.9508,44.9754,18000.0
2014-08-25 15:45:00,54.83,54.84,54.77,54.77,40400.0,44.9672,44.9754,44.918,44.918,40400.0
2014-08-25 15:50:00,54.78,54.8,54.75,54.79,58100.0,44.9262,44.9426,44.9016,44.9344,58100.0
2014-08-25 15:55:00,54.79,54.79,54.74,54.75,69800.0,44.9344,44.9344,44.8934,44.9016,69800.0
2014-08-26 09:30:00,54.88,54.89,54.67,54.79,73800.0,45.0082,45.0164,44.836,44.9344,73800.0
2014-08-26 09:35:00,54.83,54.84,54.35,54.41,65200.0,44.9672,44.9754,44.5735,44.6227,65200.0
2014-08-26 09:40:00,54.41,54.41,54.16,54.26,65300.0,44.6227,44.6227,44.4177,44.4997,65300.0
2014-08-26 09:45:00,54.26,54.45,54.26,54.33,44700.0,44.4997,44.6555,44.4997,44.5571,44700.0
2014-08-26 09:50:00,54.34,54.42,54.34,54.37,22700.0,44.5653,44.6309,44.5653,44.5899,22700.0
2014-08-26 09:55:00,54.32,54.35,54.26,54.28,28900.0,44.5489,44.5735,44.4997,44.5161,28900.0
2014-08-26 10:00:00,54.28,54.3,54.12,54.12,63000.0,44.5161,44.5325,44.3849,44.3849,63000.0
2014-08-26 10:05:00,54.15,54.26,54.11,54.16,44600.0,44.4095,44.4997,44.3767,44.4177,44600.0
2014-08-26 10:10:00,54.16,54.22,54.12,54.15,54900.0,44.4177,44.4669,44.3849,44.4095,54900.0
2014-08-26 10:15:00,54.15,54.18,54.1,54.1,40600.0,44.4095,44.4341,44.3685,44.3685,40600.0
2014-08-26 10:20:00,54.13,54.13,53.88,54.07,81600.0,44.3931,44.3931,44.1881,44.3439,81600.0
2014-08-26 10:25:00,54.07,54.17,54.06,54.17,32000.0,44.3439,44.4259,44.3357,44.4259,32000.0
2014-08-26 10:30:00,54.17,54.32,54.14,54.29,41600.0,44.4259,44.5489,44.4013,44.5243,41600.0
2014-08-26 10:35:00,54.3,54.41,54.29,54.41,26300.0,44.5325,44.6227,44.5243,44.6227,26300.0
2014-08-26 10:40:00,54.43,54.47,54.42,54.42,29300.0,44.6391,44.6719,44.6309,44.6309,29300.0
2014-08-26 10:45:00,54.42,54.52,54.42,54.48,37300.0,44.6309,44.7129,44.6309,44.6801,37300.0
2014-08-26 10:50:00,54.49,54.51,54.47,54.49,21300.0,44.6883,44.7047,44.6719,44.6883,21300.0
2014-08-26 10:55:00,54.49,54.5,54.44,54.46,18000.0,44.6883,44.6965,44.6473,44.6637,18000.0
2014-08-26 11:00:00,54.47,54.54,54.47,54.54,20100.0,44.6719,44.7293,44.6719,44.7293,20100.0
2014-08-26 11:05:00,54.54,54.54,54.47,54.49,27500.0,44.7293,44.7293,44.6719,44.6883,27500.0
2014-08-26 11:10:00,54.5,54.51,54.49,54.49,12500.0,44.6965,44.7047,44.6883,44.6883,12500.0
2014-08-26 11:15:00,54.5,54.51,54.49,54.5,19800.0,44.6965,44.7047,44.6883,44.6965,19800.0
2014-08-26 11:20:00,54.5,54.51,54.47,54.5,27800.0,44.6965,44.7047,44.6719,44.6965,27800.0
2014-08-26 11:25:00,54.5,54.53,54.49,54.51,21300.0,44.6965,44.7211,44.6883,44.7047,21300.0
2014-08-26 11:30:00,54.5,54.56,54.5,54.56,23300.0,44.6965,44.7457,44.6965,44.7457,23300.0
2014-08-26 11:35:00,54.56,54.57,54.48,54.51,21100.0,44.7457,44.7539,44.6801,44.7047,21100.0
2014-08-26 11:40:00,54.51,54.56,54.49,54.51,24300.0,44.7047,44.7457,44.6883,44.7047,24300.0
2014-08-26 11:45:00,54.51,54.6,54.5,54.5,40200.0,44.7047,44.7786,44.6965,44.6965,40200.0
2014-08-26 11:50:00,54.49,54.58,54.48,54.58,14800.0,44.6883,44.7621,44.6801,44.7621,14800.0
2014-08-26 11:55:00,54.59,54.6,54.49,54.53,23100.0,44.7704,44.7786,44.6883,44.7211,23100.0
2014-08-26 12:00:00,54.51,54.53,54.49,54.53,7600.0,44.7047,44.7211,44.6883,44.7211,7600.0
2014-08-26 12:05:00,54.54,54.56,54.53,54.54,13200.0,44.7293,44.7457,44.7211,44.7293,13200.0
2014-08-26 12:10:00,54.54,54.54,54.52,54.53,11100.0,44.7293,44.7293,44.7129,44.7211,11100.0
2014-08-26 12:15:00,54.53,54.54,54.52,54.53,9000.0,44.7211,44.7293,44.7129,44.7211,9000.0
2014-08-26 12:20:00,54.53,54.56,54.52,54.54,12400.0,44.7211,44.7457,44.7129,44.7293,12400.0
2014-08-26 12:25:00,54.53,54.55,54.47,54.47,16100.0,44.7211,44.7375,44.6719,44.6719,16100.0
2014-08-26 12:30:00,54.47,54.52,54.47,54.5,6200.0,44.6719,44.7129,44.6719,44.6965,6200.0
2014-08-26 12:35:00,54.5,54.52,54.44,54.45,18600.0,44.6965,44.7129,44.6473,44.6555,18600.0
2014-08-26 12:40:00,54.43,54.45,54.36,54.36,21400.0,44.6391,44.6555,44.5817,44.5817,21400.0
2014-08-26 12:45:00,54.37,54.4,54.34,54.35,33200.0,44.5899,44.6145,44.5653,44.5735,33200.0
2014-08-26 12:50:00,54.37,54.37,54.3,54.33,17100.0,44.5899,44.5899,44.5325,44.5571,17100.0
2014-08-26 12:55:00,54.32,54.34,54.3,54.31,14000.0,44.5489,44.5653,44.5325,44.5407,14000.0
2014-08-26 13:00:00,54.33,54.39,54.32,54.39,13900.0,44.5571,44.6063,44.5489,44.6063,13900.0
2014-08-26 13:05:00,54.39,54.47,54.39,54.45,11100.0,44.6063,44.6719,44.6063,44.6555,11100.0
2014-08-26 13:10:00,54.45,54.5,54.45,54.5,17500.0,44.6555,44.6965,44.6555,44.6965,17500.0
2014-08-26 13:15:00,54.49,54.51,54.48,54.5,12700.0,44.6883,44.7047,44.6801,44.6965,12700.0
2014-08-26 13:20:00,54.5,54.51,54.48,54.49,17700.0,44.6965,44.7047,44.6801,44.6883,17700.0
2014-08-26 13:25:00,54.5,54.5,54.48,54.49,10900.0,44.6965,44.6965,44.6801,44.6883,10900.0
2014-08-26 13:30:00,54.5,54.51,54.48,54.49,8400.0,44.6965,44.7047,44.6801,44.6883,8400.0
2014-08-26 13:35:00,54.49,54.51,54.48,54.5,9900.0,44.6883,44.7047,44.6801,44.6965,9900.0
2014-08-26 13:40:00,54.5,54.52,54.49,54.49,11800.0,44.6965,44.7129,44.6883,44.6883,11800.0
2014-08-26 13:45:00,54.5,54.52,54.5,54.51,11800.0,44.6965,44.7129,44.6965,44.7047,11800.0
2014-08-26 13:50:00,54.51,54.51,54.47,54.49,22600.0,44.7047,44.7047,44.6719,44.6883,22600.0
2014-08-26 13:55:00,54.49,54.51,54.48,54.5,29900.0,44.6883,44.7047,44.6801,44.6965,29900.0
2014-08-26 14:00:00,54.51,54.51,54.49,54.5,16200.0,44.7047,44.7047,44.6883,44.6965,16200.0
2014-08-26 14:05:00,54.5,54.51,54.49,54.51,5700.0,44.6965,44.7047,44.6883,44.7047,5700.0
2014-08-26 14:10:00,54.51,54.52,54.49,54.52,20100.0,44.7047,44.7129,44.6883,44.7129,20100.0
2014-08-26 14:15:00,54.52,54.55,54.52,54.55,8700.0,44.7129,44.7375,44.7129,44.7375,8700.0
2014-08-26 14:20:00,54.55,54.56,54.53,54.56,20100.0,44.7375,44.7457,44.7211,44.7457,20100.0
2014-08-26 14:25:00,54.55,54.56,54.55,54.56,7800.0,44.7375,44.7457,44.7375,44.7457,7800.0
2014-08-26 14:30:00,54.56,54.56,54.54,54.55,18000.0,44.7457,44.7457,44.7293,44.7375,18000.0
2014-08-26 14:35:00,54.55,54.66,54.55,54.66,24600.0,44.7375,44.8278,44.7375,44.8278,24600.0
2014-08-26 14:40:00,54.66,54.69,54.65,54.69,15800.0,44.8278,44.8524,44.8196,44.8524,15800.0
2014-08-26 14:45:00,54.69,54.69,54.67,54.69,8000.0,44.8524,44.8524,44.836,44.8524,8000.0
2014-08-26 14:50:00,54.69,54.7,54.67,54.67,20700.0,44.8524,44.8606,44.836,44.836,20700.0
2014-08-26 14:55:00,54.67,54.69,54.67,54.68,11200.0,44.836,44.8524,44.836,44.8442,11200.0
2014-08-26 15:00:00,54.68,54.72,54.68,54.72,11500.0,44.8442,44.877,44.8442,44.877,11500.0
2014-08-26 15:05:00,54.72,54.75,54.71,54.73,27900.0,44.877,44.9016,44.8688,44.8852,27900.0
2014-08-26 15:10:00,54.73,54.74,54.72,54.74,8400.0,44.8852,44.8934,44.877,44.8934,8400.0
2014-08-26 15:15:00,54.74,54.77,54.74,54.77,30800.0,44.8934,44.918,44.8934,44.918,30800.0
2014-08-26 15:20:00,54.77,54.78,54.76,54.78,9800.0,44.918,44.9262,44.9098,44.9262,9800.0
2014-08-26 15:25:00,54.78,54.79,54.71,54.74,47600.0,44.9262,44.9344,44.8688,44.8934,47600.0
2014-08-26 15:30:00,54.73,54.73,54.66,54.68,23800.0,44.8852,44.8852,44.8278,44.8442,23800.0
2014-08-26 15:35:00,54.67,54.69,54.65,54.69,23000.0,44.836,44.8524,44.8196,44.8524,23000.0
2014-08-26 15:40:00,54.68,54.75,54.68,54.75,22300.0,44.8442,44.9016,44.8442,44.9016,22300.0
2014-08-26 15:45:00,54.75,54.75,54.66,54.66,36700.0,44.9016,44.9016,44.8278,44.8278,36700.0
2014-08-26 15:50:00,54.67,54.7,54.64,54.69,86600.0,44.836,44.8606,44.8114,44.8524,86600.0
2014-08-26 15:55:00,54.7,54.7,54.68,54.7,52400.0,44.8606,44.8606,44.8442,44.8606,52400.0
2014-08-27 09:30:00,55.02,55.13,54.79,54.86,78300.0,45.123,45.2132,44.9344,44.9918,78300.0
2014-08-27 09:35:00,54.86,54.89,54.65,54.66,23400.0,44.9918,45.0164,44.8196,44.8278,23400.0
2014-08-27 09:40:00,54.62,54.68,54.46,54.46,26800.0,44.795,44.8442,44.6637,44.6637,26800.0
2014-08-27 09:45:00,54.46,54.47,54.25,54.25,27100.0,44.6637,44.6719,44.4915,44.4915,27100.0
2014-08-27 09:50:00,54.24,54.3,54.15,54.27,20600.0,44.4833,44.5325,44.4095,44.5079,20600.0
2014-08-27 09:55:00,54.24,54.25,54.06,54.06,25200.0,44.4833,44.4915,44.3357,44.3357,25200.0
2014-08-27 10:00:00,54.08,54.21,54.08,54.18,25200.0,44.3521,44.4587,44.3521,44.4341,25200.0
2014-08-27 10:05:00,54.16,54.2,54.07,54.08,26500.0,44.4177,44.4505,44.3439,44.3521,26500.0
2014-08-27 10:10:00,54.1,54.17,54.03,54.13,40200.0,44.3685,44.4259,44.3111,44.3931,40200.0
2014-08-27 10:15:00,54.16,54.16,54.02,54.12,43200.0,44.4177,44.4177,44.3029,44.3849,43200.0
2014-08-27 10:20:00,54.11,54.13,54.08,54.12,41300.0,44.3767,44.3931,44.3521,44.3849,41300.0
2014-08-27 10:25:00,54.12,54.14,54.07,54.07,13400.0,44.3849,44.4013,44.3439,44.3439,13400.0
2014-08-27 10:30:00,54.08,54.1,53.99,54.07,44600.0,44.3521,44.3685,44.2783,44.3439,44600.0
2014-08-27 10:35:00,54.08,54.21,54.08,54.13,23500.0,44.3521,44.4587,44.3521,44.3931,23500.0
2014-08-27 10:40:00,54.13,54.26,54.13,54.25,13700.0,44.3931,44.4997,44.3931,44.4915,13700.0
2014-08-27 10:45:00,54.26,54.33,54.26,54.31,9500.0,44.4997,44.5571,44.4997,44.5407,9500.0
2014-08-27 10:50:00,54.31,54.34,54.21,54.34,16600.0,44.5407,44.5653,44.4587,44.5653,16600.0
2014-08-27 10:55:00,54.34,54.4,54.33,54.36,22100.0,44.5653,44.6145,44.5571,44.5817,22100.0
2014-08-27 11:00:00,54.36,54.4,54.36,54.38,15800.0,44.5817,44.6145,44.5817,44.5981,15800.0
2014-08-27 11:05:00,54.37,54.4,54.37,54.4,11800.0,44.5899,44.6145,44.5899,44.6145,11800.0
2014-08-27 11:10:00,54.4,54.4,54.36,54.4,17000.0,44.6145,44.6145,44.5817,44.6145,17000.0
2014-08-27 11:15:00,54.4,54.5,54.4,54.49,16900.0,44.6145,44.6965,44.6145,44.6883,16900.0
2014-08-27 11:20:00,54.49,54.5,54.44,54.49,20600.0,44.6883,44.6965,44.6473,44.6883,20600.0
2014-08-27 11:25:00,54.5,54.5,54.46,54.49,19400.0,44.6965,44.6965,44.6637,44.6883,19400.0
2014-08-27 11:30:00,54.49,54.5,54.46,54.5,15100.0,44.6883,44.6965,44.6637,44.6965,15100.0
2014-08-27 11:35:00,54.49,54.5,54.46,54.5,20100.0,44.6883,44.6965,44.6637,44.6965,20100.0
2014-08-27 11:40:00,54.5,54.55,54.47,54.54,13500.0,44.6965,44.7375,44.6719,44.7293,13500.0
2014-08-27 11:45:00,54.55,54.55,54.49,54.53,31200.0,44.7375,44.7375,44.6883,44.7211,31200.0
2014-08-27 11:50:00,54.54,54.6,54.5,54.6,18100.0,44.7293,44.7786,44.6965,44.7786,18100.0
2014-08-27 11:55:00,54.6,54.62,54.57,54.59,12900.0,44.7786,44.795,44.7539,44.7704,12900.0
2014-08-27 12:00:00,54.63,54.68,54.63,54.63,10800.0,44.8032,44.8442,44.8032,44.8032,10800.0
2014-08-27 12:05:00,54.66,54.68,54.61,54.61,9500.0,44.8278,44.8442,44.7868,44.7868,9500.0
2014-08-27 12:10:00,54.61,54.61,54.58,54.59,10400.0,44.7868,44.7868,44.7621,44.7704,10400.0
2014-08-27 12:15:00,54.59,54.62,54.55,54.57,12500.0,44.7704,44.795,44.7375,44.7539,12500.0
2014-08-27 12:20:00,54.57,54.68,54.57,54.68,5100.0,44.7539,44.8442,44.7539,44.8442,5100.0
2014-08-27 12:25:00,54.68,54.72,54.68,54.7,11700.0,44.8442,44.877,44.8442,44.8606,11700.0
2014-08-27 12:30:00,54.69,54.69,54.64,54.67,7900.0,44.8524,44.8524,44.8114,44.836,7900.0
2014-08-27 12:35:00,54.67,54.73,54.67,54.73,6400.0,44.836,44.8852,44.836,44.8852,6400.0
2014-08-27 12:40:00,54.73,54.75,54.73,54.74,7400.0,44.8852,44.9016,44.8852,44.8934,7400.0
2014-08-27 12:45:00,54.74,54.75,54.72,54.74,8400.0,44.8934,44.9016,44.877,44.8934,8400.0
2014-08-27 12:50:00,54.74,54.75,54.73,54.75,4900.0,44.8934,44.9016,44.8852,44.9016,4900.0
2014-08-27 12:55:00,54.75,54.75,54.74,54.75,11500.0,44.9016,44.9016,44.8934,44.9016,11500.0
2014-08-27 13:00:00,54.75,54.82,54.75,54.81,19200.0,44.9016,44.959,44.9016,44.9508,19200.0
2014-08-27 13:05:00,54.8,54.8,54.69,54.76,19800.0,44.9426,44.9426,44.8524,44.9098,19800.0
2014-08-27 13:10:00,54.76,54.81,54.72,54.77,15400.0,44.9098,44.9508,44.877,44.918,15400.0
2014-08-27 13:15:00,54.77,54.79,54.69,54.69,13900.0,44.918,44.9344,44.8524,44.8524,13900.0
2014-08-27 13:20:00,54.69,54.69,54.65,54.65,7000.0,44.8524,44.8524,44.8196,44.8196,7000.0
2014-08-27 13:25:00,54.66,54.76,54.66,54.76,11800.0,44.8278,44.9098,44.8278,44.9098,11800.0
2014-08-27 13:30:00,54.75,54.75,54.65,54.67,17800.0,44.9016,44.9016,44.8196,44.836,17800.0
2014-08-27 13:35:00,54.68,54.68,54.63,54.63,7300.0,44.8442,44.8442,44.8032,44.8032,7300.0
2014-08-27 13:40:00,54.63,54.65,54.57,54.65,24300.0,44.8032,44.8196,44.7539,44.8196,24300.0
2014-08-27 13:45:00,54.64,54.68,54.64,54.68,4600.0,44.8114,44.8442,44.8114,44.8442,4600.0
2014-08-27 13:50:00,54.68,54.72,54.67,54.72,4600.0,44.8442,44.877,44.836,44.877,4600.0
2014-08-27 13:55:00,54.72,54.74,54.7,54.74,13300.0,44.877,44.8934,44.8606,44.8934,13300.0
2014-08-27 14:00:00,54.74,54.75,54.71,54.72,7800.0,44.8934,44.9016,44.8688,44.877,7800.0
2014-08-27 14:05:00,54.72,54.75,54.71,54.75,10500.0,44.877,44.9016,44.8688,44.9016,10500.0
2014-08-27 14:10:00,54.75,54.8,54.75,54.8,7900.0,44.9016,44.9426,44.9016,44.9426,7900.0
2014-08-27 14:15:00,54.8,54.83,54.79,54.79,17000.0,44.9426,44.9672,44.9344,44.9344,17000.0
2014-08-27 14:20:00,54.79,54.8,54.77,54.79,7300.0,44.9344,44.9426,44.918,44.9344,7300.0
2014-08-27 14:25:00,54.79,54.82,54.78,54.82,11000.0,44.9344,44.959,44.9262,44.959,11000.0
2014-08-27 14:30:00,54.81,54.82,54.77,54.77,19500.0,44.9508,44.959,44.918,44.918,19500.0
2014-08-27 14:35:00,54.77,54.81,54.77,54.81,4400.0,44.918,44.9508,44.918,44.9508,4400.0
2014-08-27 14:40:00,54.8,54.8,54.67,54.67,17200.0,44.9426,44.9426,44.836,44.836,17200.0
2014-08-27 14:45:00,54.67,54.71,54.67,54.69,7400.0,44.836,44.8688,44.836,44.8524,7400.0
2014-08-27 14:50:00,54.7,54.73,54.69,54.72,9600.0,44.8606,44.8852,44.8524,44.877,9600.0
2014-08-27 14:55:00,54.72,54.73,54.67,54.67,17200.0,44.877,44.8852,44.836,44.836,17200.0
2014-08-27 15:00:00,54.67,54.67,54.56,54.57,17600.0,44.836,44.836,44.7457,44.7539,17600.0
2014-08-27 15:05:00,54.58,54.65,54.58,54.62,47100.0,44.7621,44.8196,44.7621,44.795,47100.0
2014-08-27 15:10:00,54.63,54.68,54.63,54.63,20900.0,44.8032,44.8442,44.8032,44.8032,20900.0
2014-08-27 15:15:00,54.63,54.73,54.62,54.73,15000.0,44.8032,44.8852,44.795,44.8852,15000.0
2014-08-27 15:20:00,54.73,54.78,54.73,54.78,14500.0,44.8852,44.9262,44.8852,44.9262,14500.0
2014-08-27 15:25:00,54.77,54.8,54.76,54.8,16900.0,44.918,44.9426,44.9098,44.9426,16900.0
2014-08-27 15:30:00,54.8,54.8,54.76,54.78,16400.0,44.9426,44.9426,44.9098,44.9262,16400.0
2014-08-27 15:35:00,54.79,54.82,54.78,54.82,18200.0,44.9344,44.959,44.9262,44.959,18200.0
2014-08-27 15:40:00,54.82,54.83,54.78,54.79,32200.0,44.959,44.9672,44.9262,44.9344,32200.0
2014-08-27 15:45:00,54.78,54.82,54.78,54.82,21200.0,44.9262,44.959,44.9262,44.959,21200.0
2014-08-27 15:50:00,54.82,54.9,54.82,54.87,97600.0,44.959,45.0246,44.959,45.0,97600.0
2014-08-27 15:55:00,54.86,54.89,54.84,54.86,79100.0,44.9918,45.0164,44.9754,44.9918,79100.0
2014-08-28 09:30:00,54.49,54.57,54.18,54.22,59100.0,44.6883,44.7539,44.4341,44.4669,59100.0
2014-08-28 09:35:00,54.23,54.4,54.18,54.39,47800.0,44.4751,44.6145,44.4341,44.6063,47800.0
2014-08-28 09:40:00,54.4,54.54,54.27,54.43,22500.0,44.6145,44.7293,44.5079,44.6391,22500.0
2014-08-28 09:45:00,54.4,54.75,54.4,54.63,46000.0,44.6145,44.9016,44.6145,44.8032,46000.0
2014-08-28 09:50:00,54.65,54.98,54.65,54.97,34000.0,44.8196,45.0902,44.8196,45.082,34000.0
2014-08-28 09:55:00,54.95,54.97,54.73,54.81,20600.0,45.0656,45.082,44.8852,44.9508,20600.0
2014-08-28 10:00:00,54.78,54.81,54.7,54.8,19800.0,44.9262,44.9508,44.8606,44.9426,19800.0
2014-08-28 10:05:00,54.78,54.85,54.74,54.76,13200.0,44.9262,44.9836,44.8934,44.9098,13200.0
2014-08-28 10:10:00,54.77,54.85,54.67,54.7,17400.0,44.918,44.9836,44.836,44.8606,17400.0
2014-08-28 10:15:00,54.67,54.75,54.64,54.73,15300.0,44.836,44.9016,44.8114,44.8852,15300.0
2014-08-28 10:20:00,54.75,54.83,54.72,54.77,11200.0,44.9016,44.9672,44.877,44.918,11200.0
2014-08-28 10:25:00,54.79,54.84,54.78,54.83,15300.0,44.9344,44.9754,44.9262,44.9672,15300.0
2014-08-28 10:30:00,54.84,54.86,54.74,54.86,28100.0,44.9754,44.9918,44.8934,44.9918,28100.0
2014-08-28 10:35:00,54.86,54.95,54.84,54.86,10700.0,44.9918,45.0656,44.9754,44.9918,10700.0
2014-08-28 10:40:00,54.88,54.91,54.82,54.9,24900.0,45.0082,45.0328,44.959,45.0246,24900.0
2014-08-28 10:45:00,54.92,55.0,54.91,54.98,14200.0,45.041,45.1066,45.0328,45.0902,14200.0
2014-08-28 10:50:00,54.98,54.99,54.94,54.97,13800.0,45.0902,45.0984,45.0574,45.082,13800.0
2014-08-28 10:55:00,54.99,55.0,54.92,54.92,11500.0,45.0984,45.1066,45.041,45.041,11500.0
2014-08-28 11:00:00,54.94,54.96,54.85,54.96,8300.0,45.0574,45.0738,44.9836,45.0738,8300.0
2014-08-28 11:05:00,54.97,54.99,54.92,54.95,9700.0,45.082,45.0984,45.041,45.0656,9700.0
2014-08-28 11:10:00,54.93,55.1,54.9,55.05,57700.0,45.0492,45.1886,45.0246,45.1476,57700.0
2014-08-28 11:15:00,55.05,55.1,55.03,55.07,12100.0,45.1476,45.1886,45.1312,45.164,12100.0
2014-08-28 11:20:00,55.08,55.08,55.02,55.04,7000.0,45.1722,45.1722,45.123,45.1394,7000.0
2014-08-28 11:25:00,55.05,55.09,55.04,55.05,11900.0,45.1476,45.1804,45.1394,45.1476,11900.0
2014-08-28 11:30:00,55.04,55.07,55.01,55.03,10500.0,45.1394,45.164,45.1148,45.1312,10500.0
2014-08-28 11:35:00,55.03,55.09,55.02,55.09,7900.0,45.1312,45.1804,45.123,45.1804,7900.0
2014-08-28 11:40:00,55.09,55.16,55.08,55.15,46900.0,45.1804,45.2378,45.1722,45.2296,46900.0
2014-08-28 11:45:00,55.15,55.23,55.12,55.2,33900.0,45.2296,45.2952,45.205,45.2706,33900.0
2014-08-28 11:50:00,55.2,55.31,55.18,55.29,15700.0,45.2706,45.3608,45.2542,45.3444,15700.0
2014-08-28 11:55:00,55.29,55.29,55.19,55.2,36400.0,45.3444,45.3444,45.2624,45.2706,36400.0
2014-08-28 12:00:00,55.22,55.26,55.2,55.2,9000.0,45.287,45.3198,45.2706,45.2706,9000.0
2014-08-28 12:05:00,55.19,55.23,55.18,55.22,10600.0,45.2624,45.2952,45.2542,45.287,10600.0
2014-08-28 12:10:00,55.22,55.3,55.17,55.18,13000.0,45.287,45.3526,45.246,45.2542,13000.0
2014-08-28 12:15:00,55.19,55.25,55.18,55.23,10400.0,45.2624,45.3116,45.2542,45.2952,10400.0
2014-08-28 12:20:00,55.25,55.29,55.24,55.26,11000.0,45.3116,45.3444,45.3034,45.3198,11000.0
2014-08-28 12:25:00,55.27,55.29,55.25,55.27,8100.0,45.328,45.3444,45.3116,45.328,8100.0
2014-08-28 12:30:00,55.28,55.31,55.27,55.31,8000.0,45.3362,45.3608,45.328,45.3608,8000.0
2014-08-28 12:35:00,55.31,55.39,55.3,55.37,15100.0,45.3608,45.4264,45.3526,45.41,15100.0
2014-08-28 12:40:00,55.37,55.38,55.29,55.36,7600.0,45.41,45.4182,45.3444,45.4018,7600.0
2014-08-28 12:45:00,55.36,55.4,55.36,55.39,20100.0,45.4018,45.4346,45.4018,45.4264,20100.0
2014-08-28 12:50:00,55.38,55.39,55.36,55.39,5200.0,45.4182,45.4264,45.4018,45.4264,5200.0
2014-08-28 12:55:00,55.39,55.4,55.33,55.35,20200.0,45.4264,45.4346,45.3772,45.3936,20200.0
2014-08-28 13:00:00,55.36,55.37,55.27,55.27,10800.0,45.4018,45.41,45.328,45.328,10800.0
2014-08-28 13:05:00,55.26,55.4,55.26,55.4,8000.0,45.3198,45.4346,45.3198,45.4346,8000.0
2014-08-28 13:10:00,55.4,55.46,55.39,55.43,14000.0,45.4346,45.4839,45.4264,45.4593,14000.0
2014-08-28 13:15:00,55.44,55.44,55.36,55.4,8300.0,45.4675,45.4675,45.4018,45.4346,8300.0
2014-08-28 13:20:00,55.39,55.41,55.36,55.41,12100.0,45.4264,45.4428,45.4018,45.4428,12100.0
2014-08-28 13:25:00,55.42,55.49,55.41,55.45,16700.0,45.451,45.5085,45.4428,45.4757,16700.0
2014-08-28 13:30:00,55.45,55.46,55.41,55.42,7800.0,45.4757,45.4839,45.4428,45.451,7800.0
2014-08-28 13:35:00,55.41,55.47,55.37,55.47,14600.0,45.4428,45.4921,45.41,45.4921,14600.0
2014-08-28 13:40:00,55.46,55.5,55.45,55.49,10400.0,45.4839,45.5167,45.4757,45.5085,10400.0
2014-08-28 13:45:00,55.48,55.5,55.45,55.46,12700.0,45.5003,45.5167,45.4757,45.4839,12700.0
2014-08-28 13:50:00,55.45,55.47,55.45,55.47,7500.0,45.4757,45.4921,45.4757,45.4921,7500.0
2014-08-28 13:55:00,55.47,55.54,55.46,55.54,25700.0,45.4921,45.5495,45.4839,45.5495,25700.0
2014-08-28 14:00:00,55.52,55.53,55.49,55.5,9000.0,45.5331,45.5413,45.5085,45.5167,9000.0
2014-08-28 14:05:00,55.51,55.56,55.5,55.56,10000.0,45.5249,45.5659,45.5167,45.5659,10000.0
2014-08-28 14:10:00,55.56,55.56,55.53,55.55,9000.0,45.5659,45.5659,45.5413,45.5577,9000.0
2014-08-28 14:15:00,55.56,55.6,55.54,55.58,29200.0,45.5659,45.5987,45.5495,45.5823,29200.0
2014-08-28 14:20:00,55.58,55.63,55.58,55.61,30000.0,45.5823,45.6233,45.5823,45.6069,30000.0
2014-08-28 14:25:00,55.61,55.62,55.59,55.61,9600.0,45.6069,45.6151,45.5905,45.6069,9600.0
2014-08-28 14:30:00,55.61,55.61,55.58,55.61,13200.0,45.6069,45.6069,45.5823,45.6069,13200.0
2014-08-28 14:35:00,55.62,55.63,55.58,55.6,11000.0,45.6151,45.6233,45.5823,45.5987,11000.0
2014-08-28 14:40:00,55.59,55.61,55.56,55.57,9100.0,45.5905,45.6069,45.5659,45.5741,9100.0
2014-08-28 14:45:00,55.57,55.63,55.57,55.58,11700.0,45.5741,45.6233,45.5741,45.5823,11700.0
2014-08-28 14:50:00,55.59,55.66,55.56,55.64,14800.0,45.5905,45.6479,45.5659,45.6315,14800.0
2014-08-28 14:55:00,55.65,55.66,55.58,55.59,12800.0,45.6397,45.6479,45.5823,45.5905,12800.0
2014-08-28 15:00:00,55.59,55.61,55.53,55.55,22500.0,45.5905,45.6069,45.5413,45.5577,22500.0
2014-08-28 15:05:00,55.55,55.58,55.51,55.52,27200.0,45.5577,45.5823,45.5249,45.5331,27200.0
2014-08-28 15:10:00,55.51,55.52,55.44,55.5,27300.0,45.5249,45.5331,45.4675,45.5167,27300.0
2014-08-28 15:15:00,55.5,55.52,55.47,55.5,19200.0,45.5167,45.5331,45.4921,45.5167,19200.0
2014-08-28 15:20:00,55.5,55.55,55.48,55.54,30300.0,45.5167,45.5577,45.5003,45.5495,30300.0
2014-08-28 15:25:00,55.55,55.64,55.54,55.62,65500.0,45.5577,45.6315,45.5495,45.6151,65500.0
2014-08-28 15:30:00,55.61,55.65,55.56,55.63,24800.0,45.6069,45.6397,45.5659,45.6233,24800.0
2014-08-28 15:35:00,55.64,55.64,55.59,55.62,20500.0,45.6315,45.6315,45.5905,45.6151,20500.0
2014-08-28 15:40:00,55.61,55.64,55.59,55.6,33300.0,45.6069,45.6315,45.5905,45.5987,33300.0
2014-08-28 15:45:00,55.59,55.61,55.57,55.58,30500.0,45.5905,45.6069,45.5741,45.5823,30500.0
2014-08-28 15:50:00,55.57,55.57,55.5,55.51,28500.0,45.5741,45.5741,45.5167,45.5249,28500.0
2014-08-28 15:55:00,55.51,55.55,55.48,55.53,76900.0,45.5249,45.5577,45.5003,45.5413,76900.0
2014-08-29 09:30:00,56.12,56.88,56.1,56.76,149200.0,46.0251,46.6484,46.0087,46.55,149200.0
2014-08-29 09:35:00,56.77,56.94,56.49,56.5,136000.0,46.5582,46.6976,46.3286,46.3368,136000.0
2014-08-29 09:40:00,56.46,56.79,56.44,56.55,66300.0,46.304,46.5746,46.2876,46.3778,66300.0
2014-08-29 09:45:00,56.53,56.75,56.49,56.68,44500.0,46.3614,46.5418,46.3286,46.4844,44500.0
2014-08-29 09:50:00,56.62,56.69,56.44,56.57,77000.0,46.4352,46.4926,46.2876,46.3942,77000.0
2014-08-29 09:55:00,56.61,56.66,56.31,56.38,64200.0,46.427,46.468,46.181,46.2384,64200.0
2014-08-29 10:00:00,56.38,56.55,56.33,56.41,53600.0,46.2384,46.3778,46.1974,46.263,53600.0
2014-08-29 10:05:00,56.39,56.53,56.38,56.43,72100.0,46.2466,46.3614,46.2384,46.2794,72100.0
2014-08-29 10:10:00,56.45,56.45,56.11,56.19,96200.0,46.2958,46.2958,46.0169,46.0825,96200.0
2014-08-29 10:15:00,56.2,56.26,56.12,56.18,53500.0,46.0907,46.14,46.0251,46.0743,53500.0
2014-08-29 10:20:00,56.15,56.32,56.13,56.26,64900.0,46.0497,46.1892,46.0333,46.14,64900.0
2014-08-29 10:25:00,56.27,56.43,56.26,56.26,22800.0,46.1482,46.2794,46.14,46.14,22800.0
2014-08-29 10:30:00,56.27,56.31,56.17,56.31,19000.0,46.1482,46.181,46.0661,46.181,19000.0
2014-08-29 10:35:00,56.33,56.37,56.31,56.34,16000.0,46.1974,46.2302,46.181,46.2056,16000.0
2014-08-29 10:40:00,56.35,56.47,56.33,56.46,32100.0,46.2138,46.3122,46.1974,46.304,32100.0
2014-08-29 10:45:00,56.45,56.52,56.37,56.5,57700.0,46.2958,46.3532,46.2302,46.3368,57700.0
2014-08-29 10:50:00,56.51,56.62,56.5,56.56,35400.0,46.345,46.4352,46.3368,46.386,35400.0
2014-08-29 10:55:00,56.56,56.62,56.48,56.5,36900.0,46.386,46.4352,46.3204,46.3368,36900.0
2014-08-29 11:00:00,56.51,56.52,56.32,56.32,51400.0,46.345,46.3532,46.1892,46.1892,51400.0
2014-08-29 11:05:00,56.32,56.39,56.27,56.38,18600.0,46.1892,46.2466,46.1482,46.2384,18600.0
2014-08-29 11:10:00,56.4,56.41,56.31,56.41,9200.0,46.2548,46.263,46.181,46.263,9200.0
2014-08-29 11:15:00,56.41,56.47,56.33,56.45,14400.0,46.263,46.3122,46.1974,46.2958,14400.0
2014-08-29 11:20:00,56.44,56.52,56.44,56.52,17600.0,46.2876,46.3532,46.2876,46.3532,17600.0
2014-08-29 11:25:00,56.52,56.52,56.44,56.51,15900.0,46.3532,46.3532,46.2876,46.345,15900.0
2014-08-29 11:30:00,56.52,56.58,56.5,56.56,19500.0,46.3532,46.4024,46.3368,46.386,19500.0
2014-08-29 11:35:00,56.6,56.6,56.56,56.56,11300.0,46.4188,46.4188,46.386,46.386,11300.0
2014-08-29 11:40:00,56.56,56.62,56.56,56.61,31000.0,46.386,46.4352,46.386,46.427,31000.0
2014-08-29 11:45:00,56.61,56.69,56.61,56.68,25000.0,46.427,46.4926,46.427,46.4844,25000.0
2014-08-29 11:50:00,56.69,56.69,56.62,56.65,22000.0,46.4926,46.4926,46.4352,46.4598,22000.0
2014-08-29 11:55:00,56.67,56.74,56.66,56.74,23500.0,46.4762,46.5336,46.468,46.5336,23500.0
2014-08-29 12:00:00,56.73,56.74,56.62,56.68,19900.0,46.5254,46.5336,46.4352,46.4844,19900.0
2014-08-29 12:05:00,56.67,56.7,56.64,56.66,13600.0,46.4762,46.5008,46.4516,46.468,13600.0
2014-08-29 12:10:00,56.67,56.67,56.57,56.57,18700.0,46.4762,46.4762,46.3942,46.3942,18700.0
2014-08-29 12:15:00,56.59,56.61,56.54,56.59,18700.0,46.4106,46.427,46.3696,46.4106,18700.0
2014-08-29 12:20:00,56.59,56.65,56.59,56.65,6700.0,46.4106,46.4598,46.4106,46.4598,6700.0
2014-08-29 12:25:00,56.65,56.69,56.63,56.68,19100.0,46.4598,46.4926,46.4434,46.4844,19100.0
2014-08-29 12:30:00,56.68,56.74,56.68,56.72,16700.0,46.4844,46.5336,46.4844,46.5172,16700.0
2014-08-29 12:35:00,56.72,56.75,56.63,56.65,37200.0,46.5172,46.5418,46.4434,46.4598,37200.0
2014-08-29 12:40:00,56.63,56.63,56.53,56.53,9600.0,46.4434,46.4434,46.3614,46.3614,9600.0
2014-08-29 12:45:00,56.54,56.69,56.54,56.68,18500.0,46.3696,46.4926,46.3696,46.4844,18500.0
2014-08-29 12:50:00,56.68,56.79,56.68,56.78,26100.0,46.4844,46.5746,46.4844,46.5664,26100.0
2014-08-29 12:55:00,56.77,56.8,56.72,56.76,20900.0,46.5582,46.5828,46.5172,46.55,20900.0
2014-08-29 13:00:00,56.74,56.75,56.67,56.68,26700.0,46.5336,46.5418,46.4762,46.4844,26700.0
2014-08-29 13:05:00,56.67,56.71,56.63,56.7,11400.0,46.4762,46.509,46.4434,46.5008,11400.0
2014-08-29 13:10:00,56.69,56.73,56.6,56.72,11200.0,46.4926,46.5254,46.4188,46.5172,11200.0
2014-08-29 13:15:00,56.72,56.72,56.65,56.67,8700.0,46.5172,46.5172,46.4598,46.4762,8700.0
2014-08-29 13:20:00,56.69,56.73,56.6,56.62,9000.0,46.4926,46.5254,46.4188,46.4352,9000.0
2014-08-29 13:25:00,56.61,56.67,56.56,56.62,35400.0,46.427,46.4762,46.386,46.4352,35400.0
2014-08-29 13:30:00,56.61,56.7,56.61,56.63,27800.0,46.427,46.5008,46.427,46.4434,27800.0
2014-08-29 13:35:00,56.63,56.68,56.61,56.68,13200.0,46.4434,46.4844,46.427,46.4844,13200.0
2014-08-29 13:40:00,56.67,56.67,56.58,56.6,18400.0,46.4762,46.4762,46.4024,46.4188,18400.0
2014-08-29 13:45:00,56.61,56.66,56.6,56.66,8200.0,46.427,46.468,46.4188,46.468,8200.0
2014-08-29 13:50:00,56.67,56.7,56.65,56.69,9400.0,46.4762,46.5008,46.4598,46.4926,9400.0
2014-08-29 13:55:00,56.7,56.79,56.69,56.78,25600.0,46.5008,46.5746,46.4926,46.5664,25600.0
2014-08-29 14:00:00,56.78,56.79,56.74,56.79,13300.0,46.5664,46.5746,46.5336,46.5746,13300.0
2014-08-29 14:05:00,56.78,56.8,56.78,56.79,8100.0,46.5664,46.5828,46.5664,46.5746,8100.0
2014-08-29 14:10:00,56.79,56.84,56.78,56.81,17400.0,46.5746,46.6156,46.5664,46.591,17400.0
2014-08-29 14:15:00,56.84,56.84,56.73,56.78,17000.0,46.6156,46.6156,46.5254,46.5664,17000.0
2014-08-29 14:20:00,56.77,56.8,56.7,56.73,52700.0,46.5582,46.5828,46.5008,46.5254,52700.0
2014-08-29 14:25:00,56.74,56.8,56.73,56.79,15200.0,46.5336,46.5828,46.5254,46.5746,15200.0
2014-08-29 14:30:00,56.79,56.79,56.75,56.78,20200.0,46.5746,46.5746,46.5418,46.5664,20200.0
2014-08-29 14:35:00,56.77,56.84,56.76,56.81,35200.0,46.5582,46.6156,46.55,46.591,35200.0
2014-08-29 14:40:00,56.81,56.89,56.81,56.86,33700.0,46.591,46.6566,46.591,46.632,33700.0
2014-08-29 14:45:00,56.87,56.9,56.86,56.89,40300.0,46.6402,46.6648,46.632,46.6566,40300.0
2014-08-29 14:50:00,56.88,56.92,56.86,56.89,26900.0,46.6484,46.6812,46.632,46.6566,26900.0
2014-08-29 14:55:00,56.9,56.92,56.83,56.85,25500.0,46.6648,46.6812,46.6074,46.6238,25500.0
2014-08-29 15:00:00,56.84,56.88,56.81,56.82,17700.0,46.6156,46.6484,46.591,46.5992,17700.0
2014-08-29 15:05:00,56.82,56.82,56.71,56.72,28700.0,46.5992,46.5992,46.509,46.5172,28700.0
2014-08-29 15:10:00,56.73,56.76,56.68,56.71,29000.0,46.5254,46.55,46.4844,46.509,29000.0
2014-08-29 15:15:00,56.71,56.73,56.65,56.65,18900.0,46.509,46.5254,46.4598,46.4598,18900.0
2014-08-29 15:20:00,56.64,56.66,56.59,56.62,24000.0,46.4516,46.468,46.4106,46.4352,24000.0
2014-08-29 15:25:00,56.62,56.63,56.59,56.63,12900.0,46.4352,46.4434,46.4106,46.4434,12900.0
2014-08-29 15:30:00,56.63,56.64,56.57,56.6,27400.0,46.4434,46.4516,46.3942,46.4188,27400.0
2014-08-29 15:35:00,56.6,56.64,56.58,56.58,36400.0,46.4188,46.4516,46.4024,46.4024,36400.0
2014-08-29 15:40:00,56.58,56.62,56.55,56.62,22000.0,46.4024,46.4352,46.3778,46.4352,22000.0
2014-08-29 15:45:00,56.62,56.68,56.62,56.66,43500.0,46.4352,46.4844,46.4352,46.468,43500.0
2014-08-29 15:50:00,56.66,56.69,56.63,56.66,68600.0,46.468,46.4926,46.4434,46.468,68600.0
2014-08-29 15:55:00,56.66,56.69,56.64,56.66,104900.0,46.468,46.4926,46.4516,46.468,104900.0
2014-09-02 09:30:00,57.16,57.18,56.64,56.94,110500.0,46.8781,46.8945,46.4516,46.6976,110500.0
2014-09-02 09:35:00,56.99,57.0,56.6,56.6,64700.0,46.7386,46.7468,46.4188,46.4188,64700.0
2014-09-02 09:40:00,56.57,56.64,56.43,56.52,51900.0,46.3942,46.4516,46.2794,46.3532,51900.0
2014-09-02 09:45:00,56.48,56.82,56.4,56.71,42300.0,46.3204,46.5992,46.2548,46.509,42300.0
2014-09-02 09:50:00,56.72,56.95,56.66,56.87,75000.0,46.5172,46.7058,46.468,46.6402,75000.0
2014-09-02 09:55:00,56.86,56.91,56.74,56.77,104400.0,46.632,46.673,46.5336,46.5582,104400.0
2014-09-02 10:00:00,56.79,56.88,56.66,56.71,85600.0,46.5746,46.6484,46.468,46.509,85600.0
2014-09-02 10:05:00,56.7,56.72,56.52,56.58,37500.0,46.5008,46.5172,46.3532,46.4024,37500.0
2014-09-02 10:10:00,56.57,56.69,56.57,56.67,92700.0,46.3942,46.4926,46.3942,46.4762,92700.0
2014-09-02 10:15:00,56.67,56.68,56.58,56.6,79100.0,46.4762,46.4844,46.4024,46.4188,79100.0
2014-09-02 10:20:00,56.6,56.67,56.56,56.64,49500.0,46.4188,46.4762,46.386,46.4516,49500.0
2014-09-02 10:25:00,56.63,56.63,56.51,56.58,77300.0,46.4434,46.4434,46.345,46.4024,77300.0
2014-09-02 10:30:00,56.59,56.71,56.53,56.71,50600.0,46.4106,46.509,46.3614,46.509,50600.0
2014-09-02 10:35:00,56.69,56.7,56.58,56.64,30600.0,46.4926,46.5008,46.4024,46.4516,30600.0
2014-09-02 10:40:00,56.64,56.72,56.62,56.68,36200.0,46.4516,46.5172,46.4352,46.4844,36200.0
2014-09-02 10:45:00,56.68,56.7,56.53,56.53,20500.0,46.4844,46.5008,46.3614,46.3614,20500.0
2014-09-02 10:50:00,56.52,56.6,56.45,56.58,42600.0,46.3532,46.4188,46.2958,46.4024,42600.0
2014-09-02 10:55:00,56.55,56.59,56.51,56.59,21400.0,46.3778,46.4106,46.345,46.4106,21400.0
2014-09-02 11:00:00,56.58,56.63,56.51,56.52,19200.0,46.4024,46.4434,46.345,46.3532,19200.0
2014-09-02 11:05:00,56.52,56.55,56.45,56.5,34700.0,46.3532,46.3778,46.2958,46.3368,34700.0
2014-09-02 11:10:00,56.5,56.55,56.48,56.48,21400.0,46.3368,46.3778,46.3204,46.3204,21400.0
2014-09-02 11:15:00,56.48,56.51,56.38,56.38,32700.0,46.3204,46.345,46.2384,46.2384,32700.0
2014-09-02 11:20:00,56.38,56.42,56.36,56.4,28300.0,46.2384,46.2712,46.222,46.2548,28300.0
2014-09-02 11:25:00,56.4,56.4,56.33,56.33,19600.0,46.2548,46.2548,46.1974,46.1974,19600.0
2014-09-02 11:30:00,56.34,56.42,56.33,56.42,21200.0,46.2056,46.2712,46.1974,46.2712,21200.0
2014-09-02 11:35:00,56.42,56.51,56.36,56.51,20700.0,46.2712,46.345,46.222,46.345,20700.0
2014-09-02 11:40:00,56.51,56.51,56.46,56.5,10100.0,46.345,46.345,46.304,46.3368,10100.0
2014-09-02 11:45:00,56.48,56.51,56.44,56.49,23000.0,46.3204,46.345,46.2876,46.3286,23000.0
2014-09-02 11:50:00,56.48,56.48,56.4,56.4,25400.0,46.3204,46.3204,46.2548,46.2548,25400.0
2014-09-02 11:55:00,56.41,56.42,56.35,56.42,32900.0,46.263,46.2712,46.2138,46.2712,32900.0
2014-09-02 12:00:00,56.41,56.42,56.38,56.39,10600.0,46.263,46.2712,46.2384,46.2466,10600.0
2014-09-02 12:05:00,56.39,56.45,56.37,56.38,11800.0,46.2466,46.2958,46.2302,46.2384,11800.0
2014-09-02 12:10:00,56.37,56.46,56.37,56.43,11200.0,46.2302,46.304,46.2302,46.2794,11200.0
2014-09-02 12:15:00,56.42,56.49,56.42,56.49,13000.0,46.2712,46.3286,46.2712,46.3286,13000.0
2014-09-02 12:20:00,56.49,56.51,56.46,56.47,15600.0,46.3286,46.345,46.304,46.3122,15600.0
2014-09-02 12:25:00,56.48,56.51,56.48,56.49,7500.0,46.3204,46.345,46.3204,46.3286,7500.0
2014-09-02 12:30:00,56.49,56.49,56.36,56.37,26100.0,46.3286,46.3286,46.222,46.2302,26100.0
2014-09-02 12:35:00,56.37,56.38,56.29,56.29,25600.0,46.2302,46.2384,46.1646,46.1646,25600.0
2014-09-02 12:40:00,56.28,56.36,56.25,56.25,21800.0,46.1564,46.222,46.1317,46.1317,21800.0
2014-09-02 12:45:00,56.25,56.27,56.24,56.26,11700.0,46.1317,46.1482,46.1235,46.14,11700.0
2014-09-02 12:50:00,56.25,56.26,56.17,56.19,30000.0,46.1317,46.14,46.0661,46.0825,30000.0
2014-09-02 12:55:00,56.19,56.2,56.13,56.15,20500.0,46.0825,46.0907,46.0333,46.0497,20500.0
2014-09-02 13:00:00,56.15,56.19,56.12,56.16,28900.0,46.0497,46.0825,46.0251,46.0579,28900.0
2014-09-02 13:05:00,56.15,56.24,56.12,56.22,47800.0,46.0497,46.1235,46.0251,46.1071,47800.0
2014-09-02 13:10:00,56.21,56.27,56.21,56.26,12900.0,46.0989,46.1482,46.0989,46.14,12900.0
2014-09-02 13:15:00,56.26,56.26,56.18,56.2,14500.0,46.14,46.14,46.0743,46.0907,14500.0
2014-09-02 13:20:00,56.18,56.22,56.16,56.16,9900.0,46.0743,46.1071,46.0579,46.0579,9900.0
2014-09-02 13:25:00,56.15,56.16,56.11,56.14,16300.0,46.0497,46.0579,46.0169,46.0415,16300.0
2014-09-02 13:30:00,56.15,56.19,56.15,56.17,12700.0,46.0497,46.0825,46.0497,46.0661,12700.0
2014-09-02 13:35:00,56.17,56.23,56.14,56.21,17500.0,46.0661,46.1153,46.0415,46.0989,17500.0
2014-09-02 13:40:00,56.21,56.23,56.16,56.22,15000.0,46.0989,46.1153,46.0579,46.1071,15000.0
2014-09-02 13:45:00,56.22,56.26,56.18,56.25,51700.0,46.1071,46.14,46.0743,46.1317,51700.0
2014-09-02 13:50:00,56.25,56.26,56.2,56.24,14600.0,46.1317,46.14,46.0907,46.1235,14600.0
2014-09-02 13:55:00,56.23,56.29,56.22,56.26,12500.0,46.1153,46.1646,46.1071,46.14,12500.0
2014-09-02 14:00:00,56.27,56.28,56.23,56.24,16600.0,46.1482,46.1564,46.1153,46.1235,16600.0
2014-09-02 14:05:00,56.24,56.28,56.23,56.24,39400.0,46.1235,46.1564,46.1153,46.1235,39400.0
2014-09-02 14:10:00,56.24,56.27,56.22,56.22,15700.0,46.1235,46.1482,46.1071,46.1071,15700.0
2014-09-02 14:15:00,56.22,56.31,56.22,56.3,33400.0,46.1071,46.181,46.1071,46.1728,33400.0
2014-09-02 14:20:00,56.29,56.31,56.23,56.23,11100.0,46.1646,46.181,46.1153,46.1153,11100.0
2014-09-02 14:25:00,56.24,56.32,56.23,56.31,11800.0,46.1235,46.1892,46.1153,46.181,11800.0
2014-09-02 14:30:00,56.3,56.36,56.27,56.28,15000.0,46.1728,46.222,46.1482,46.1564,15000.0
2014-09-02 14:35:00,56.27,56.27,56.24,56.25,11500.0,46.1482,46.1482,46.1235,46.1317,11500.0
2014-09-02 14:40:00,56.25,56.28,56.23,56.28,21500.0,46.1317,46.1564,46.1153,46.1564,21500.0
2014-09-02 14:45:00,56.3,56.33,56.28,56.3,11600.0,46.1728,46.1974,46.1564,46.1728,11600.0
2014-09-02 14:50:00,56.31,56.35,56.29,56.33,17700.0,46.181,46.2138,46.1646,46.1974,17700.0
2014-09-02 14:55:00,56.32,56.36,56.32,56.34,12300.0,46.1892,46.222,46.1892,46.2056,12300.0
2014-09-02 15:00:00,56.34,56.41,56.33,56.41,13700.0,46.2056,46.263,46.1974,46.263,13700.0
2014-09-02 15:05:00,56.4,56.4,56.33,56.37,29200.0,46.2548,46.2548,46.1974,46.2302,29200.0
2014-09-02 15:10:00,56.36,56.4,56.36,56.39,14200.0,46.222,46.2548,46.222,46.2466,14200.0
2014-09-02 15:15:00,56.39,56.4,56.36,56.36,20800.0,46.2466,46.2548,46.222,46.222,20800.0
2014-09-02 15:20:00,56.35,56.37,56.32,56.32,15600.0,46.2138,46.2302,46.1892,46.1892,15600.0
2014-09-02 15:25:00,56.32,56.35,56.28,56.29,34300.0,46.1892,46.2138,46.1564,46.1646,34300.0
2014-09-02 15:30:00,56.28,56.36,56.28,56.36,29200.0,46.1564,46.222,46.1564,46.222,29200.0
2014-09-02 15:35:00,56.35,56.35,56.3,56.3,34300.0,46.2138,46.2138,46.1728,46.1728,34300.0
2014-09-02 15:40:00,56.3,56.35,56.28,56.31,55700.0,46.1728,46.2138,46.1564,46.181,55700.0
2014-09-02 15:45:00,56.31,56.31,56.27,56.28,47200.0,46.181,46.181,46.1482,46.1564,47200.0
2014-09-02 15:50:00,56.29,56.33,56.25,56.3,110300.0,46.1646,46.1974,46.1317,46.1728,110300.0
2014-09-02 15:55:00,56.3,56.31,56.27,56.29,68700.0,46.1728,46.181,46.1482,46.1646,68700.0
2014-09-03 09:30:00,56.32,56.56,55.8,55.85,98000.0,46.1892,46.386,45.7627,45.8037,98000.0
2014-09-03 09:35:00,55.96,56.31,55.96,56.0,44900.0,45.8939,46.181,45.8939,45.9267,44900.0
2014-09-03 09:40:00,56.01,56.23,56.01,56.23,34200.0,45.9349,46.1153,45.9349,46.1153,34200.0
2014-09-03 09:45:00,56.23,56.27,56.08,56.11,69600.0,46.1153,46.1482,45.9923,46.0169,69600.0
2014-09-03 09:50:00,56.1,56.11,55.96,56.0,43900.0,46.0087,46.0169,45.8939,45.9267,43900.0
2014-09-03 09:55:00,56.0,56.0,55.85,55.85,70600.0,45.9267,45.9267,45.8037,45.8037,70600.0
2014-09-03 10:00:00,55.83,55.86,55.51,55.58,119600.0,45.7873,45.8119,45.5249,45.5823,119600.0
2014-09-03 10:05:00,55.59,55.67,55.43,55.45,74300.0,45.5905,45.6561,45.4593,45.4757,74300.0
2014-09-03 10:10:00,55.45,55.5,55.36,55.38,48000.0,45.4757,45.5167,45.4018,45.4182,48000.0
2014-09-03 10:15:00,55.38,55.47,55.3,55.4,53000.0,45.4182,45.4921,45.3526,45.4346,53000.0
2014-09-03 10:20:00,55.41,55.45,55.27,55.36,46500.0,45.4428,45.4757,45.328,45.4018,46500.0
2014-09-03 10:25:00,55.37,55.45,55.32,55.38,43800.0,45.41,45.4757,45.369,45.4182,43800.0
2014-09-03 10:30:00,55.39,55.62,55.38,55.62,32400.0,45.4264,45.6151,45.4182,45.6151,32400.0
2014-09-03 10:35:00,55.62,55.69,55.53,55.64,26100.0,45.6151,45.6725,45.5413,45.6315,26100.0
2014-09-03 10:40:00,55.65,55.76,55.61,55.61,42600.0,45.6397,45.7299,45.6069,45.6069,42600.0
2014-09-03 10:45:00,55.62,55.67,55.5,55.55,37600.0,45.6151,45.6561,45.5167,45.5577,37600.0
2014-09-03 10:50:00,55.56,55.59,55.41,55.47,19500.0,45.5659,45.5905,45.4428,45.4921,19500.0
2014-09-03 10:55:00,55.47,55.53,55.43,55.53,21500.0,45.4921,45.5413,45.4593,45.5413,21500.0
2014-09-03 11:00:00,55.53,55.6,55.45,55.46,25500.0,45.5413,45.5987,45.4757,45.4839,25500.0
2014-09-03 11:05:00,55.46,55.55,55.46,55.47,10800.0,45.4839,45.5577,45.4839,45.4921,10800.0
2014-09-03 11:10:00,55.48,55.51,55.4,55.43,37800.0,45.5003,45.5249,45.4346,45.4593,37800.0
2014-09-03 11:15:00,55.43,55.49,55.38,55.48,31700.0,45.4593,45.5085,45.4182,45.5003,31700.0
2014-09-03 11:20:00,55.5,55.54,55.39,55.4,26500.0,45.5167,45.5495,45.4264,45.4346,26500.0
2014-09-03 11:25:00,55.39,55.4,55.21,55.24,54000.0,45.4264,45.4346,45.2788,45.3034,54000.0
2014-09-03 11:30:00,55.25,55.35,55.25,55.33,30500.0,45.3116,45.3936,45.3116,45.3772,30500.0
2014-09-03 11:35:00,55.34,55.35,55.26,55.28,27400.0,45.3854,45.3936,45.3198,45.3362,27400.0
2014-09-03 11:40:00,55.26,55.29,54.98,55.0,111300.0,45.3198,45.3444,45.0902,45.1066,111300.0
2014-09-03 11:45:00,55.0,55.05,54.96,55.02,34200.0,45.1066,45.1476,45.0738,45.123,34200.0
2014-09-03 11:50:00,55.01,55.12,55.0,55.07,48200.0,45.1148,45.205,45.1066,45.164,48200.0
2014-09-03 11:55:00,55.08,55.08,54.85,54.85,91900.0,45.1722,45.1722,44.9836,44.9836,91900.0
2014-09-03 12:00:00,54.87,54.92,54.76,54.82,34300.0,45.0,45.041,44.9098,44.959,34300.0
2014-09-03 12:05:00,54.81,54.97,54.76,54.93,48800.0,44.9508,45.082,44.9098,45.0492,48800.0
2014-09-03 12:10:00,54.93,55.07,54.93,55.06,22100.0,45.0492,45.164,45.0492,45.1558,22100.0
2014-09-03 12:15:00,55.04,55.04,54.97,55.02,15800.0,45.1394,45.1394,45.082,45.123,15800.0
2014-09-03 12:20:00,55.02,55.07,54.95,55.02,19000.0,45.123,45.164,45.0656,45.123,19000.0
2014-09-03 12:25:00,55.03,55.15,55.02,55.09,21900.0,45.1312,45.2296,45.123,45.1804,21900.0
2014-09-03 12:30:00,55.09,55.13,54.99,54.99,31700.0,45.1804,45.2132,45.0984,45.0984,31700.0
2014-09-03 12:35:00,55.0,55.06,54.97,54.98,31300.0,45.1066,45.1558,45.082,45.0902,31300.0
2014-09-03 12:40:00,54.99,55.05,54.96,55.01,25000.0,45.0984,45.1476,45.0738,45.1148,25000.0
2014-09-03 12:45:00,55.0,55.06,54.96,55.03,22600.0,45.1066,45.1558,45.0738,45.1312,22600.0
2014-09-03 12:50:00,55.03,55.05,54.88,54.9,25000.0,45.1312,45.1476,45.0082,45.0246,25000.0
2014-09-03 12:55:00,54.9,54.95,54.88,54.88,26700.0,45.0246,45.0656,45.0082,45.0082,26700.0
2014-09-03 13:00:00,54.88,54.93,54.88,54.92,14000.0,45.0082,45.0492,45.0082,45.041,14000.0
2014-09-03 13:05:00,54.92,55.05,54.92,54.98,32300.0,45.041,45.1476,45.041,45.0902,32300.0
2014-09-03 13:10:00,54.98,55.04,54.96,55.04,18200.0,45.0902,45.1394,45.0738,45.1394,18200.0
2014-09-03 13:15:00,55.05,55.08,55.02,55.07,14900.0,45.1476,45.1722,45.123,45.164,14900.0
2014-09-03 13:20:00,55.07,55.12,55.06,55.1,13100.0,45.164,45.205,45.1558,45.1886,13100.0
2014-09-03 13:25:00,55.1,55.14,55.04,55.07,67900.0,45.1886,45.2214,45.1394,45.164,67900.0
2014-09-03 13:30:00,55.08,55.22,55.08,55.22,18400.0,45.1722,45.287,45.1722,45.287,18400.0
2014-09-03 13:35:00,55.23,55.24,55.15,55.17,13600.0,45.2952,45.3034,45.2296,45.246,13600.0
2014-09-03 13:40:00,55.18,55.22,55.17,55.17,8200.0,45.2542,45.287,45.246,45.246,8200.0
2014-09-03 13:45:00,55.18,55.2,55.13,55.15,17100.0,45.2542,45.2706,45.2132,45.2296,17100.0
2014-09-03 13:50:00,55.14,55.18,55.11,55.14,17700.0,45.2214,45.2542,45.1968,45.2214,17700.0
2014-09-03 13:55:00,55.12,55.13,55.07,55.12,12800.0,45.205,45.2132,45.164,45.205,12800.0
2014-09-03 14:00:00,55.12,55.18,55.12,55.16,12300.0,45.205,45.2542,45.205,45.2378,12300.0
2014-09-03 14:05:00,55.16,55.21,55.16,55.2,16700.0,45.2378,45.2788,45.2378,45.2706,16700.0
2014-09-03 14:10:00,55.2,55.3,55.2,55.26,21100.0,45.2706,45.3526,45.2706,45.3198,21100.0
2014-09-03 14:15:00,55.26,55.32,55.26,55.28,35900.0,45.3198,45.369,45.3198,45.3362,35900.0
2014-09-03 14:20:00,55.28,55.34,55.27,55.32,22700.0,45.3362,45.3854,45.328,45.369,22700.0
2014-09-03 14:25:00,55.31,55.34,55.27,55.32,19100.0,45.3608,45.3854,45.328,45.369,19100.0
2014-09-03 14:30:00,55.33,55.35,55.28,55.29,12600.0,45.3772,45.3936,45.3362,45.3444,12600.0
2014-09-03 14:35:00,55.3,55.36,55.3,55.3,15300.0,45.3526,45.4018,45.3526,45.3526,15300.0
2014-09-03 14:40:00,55.3,55.35,55.25,55.26,51200.0,45.3526,45.3936,45.3116,45.3198,51200.0
2014-09-03 14:45:00,55.26,55.29,55.18,55.2,34100.0,45.3198,45.3444,45.2542,45.2706,34100.0
2014-09-03 14:50:00,55.2,55.23,55.13,55.21,18600.0,45.2706,45.2952,45.2132,45.2788,18600.0
2014-09-03 14:55:00,55.23,55.23,55.13,55.14,38600.0,45.2952,45.2952,45.2132,45.2214,38600.0
2014-09-03 15:00:00,55.14,55.18,55.07,55.18,20200.0,45.2214,45.2542,45.164,45.2542,20200.0
2014-09-03 15:05:00,55.19,55.19,55.1,55.19,20300.0,45.2624,45.2624,45.1886,45.2624,20300.0
2014-09-03 15:10:00,55.19,55.25,55.15,55.19,32200.0,45.2624,45.3116,45.2296,45.2624,32200.0
2014-09-03 15:15:00,55.17,55.33,55.17,55.32,19100.0,45.246,45.3772,45.246,45.369,19100.0
2014-09-03 15:20:00,55.31,55.33,55.24,55.33,14800.0,45.3608,45.3772,45.3034,45.3772,14800.0
2014-09-03 15:25:00,55.33,55.34,55.27,55.3,18600.0,45.3772,45.3854,45.328,45.3526,18600.0
2014-09-03 15:30:00,55.29,55.33,55.23,55.26,37800.0,45.3444,45.3772,45.2952,45.3198,37800.0
2014-09-03 15:35:00,55.27,55.36,55.26,55.36,45300.0,45.328,45.4018,45.3198,45.4018,45300.0
2014-09-03 15:40:00,55.36,55.37,55.27,55.27,22400.0,45.4018,45.41,45.328,45.328,22400.0
2014-09-03 15:45:00,55.27,55.3,55.23,55.3,37500.0,45.328,45.3526,45.2952,45.3526,37500.0
2014-09-03 15:50:00,55.3,55.42,55.3,55.37,147300.0,45.3526,45.451,45.3526,45.41,147300.0
2014-09-03 15:55:00,55.38,55.51,55.37,55.49,191400.0,45.4182,45.5249,45.41,45.5085,191400.0
2014-09-04 09:30:00,55.65,55.85,55.52,55.85,54100.0,45.6397,45.8037,45.5331,45.8037,54100.0
2014-09-04 09:35:00,55.86,56.1,55.81,55.86,46600.0,45.8119,46.0087,45.7709,45.8119,46600.0
2014-09-04 09:40:00,55.82,55.84,55.65,55.82,25900.0,45.7791,45.7955,45.6397,45.7791,25900.0
2014-09-04 09:45:00,55.82,55.9,55.8,55.89,44700.0,45.7791,45.8447,45.7627,45.8365,44700.0
2014-09-04 09:50:00,55.88,56.08,55.87,55.96,23800.0,45.8283,45.9923,45.8201,45.8939,23800.0
2014-09-04 09:55:00,55.99,56.16,55.98,56.01,19100.0,45.9185,46.0579,45.9103,45.9349,19100.0
2014-09-04 10:00:00,55.99,56.05,55.91,55.94,36400.0,45.9185,45.9677,45.8529,45.8775,36400.0
2014-09-04 10:05:00,55.95,56.07,55.95,56.01,14800.0,45.8857,45.9841,45.8857,45.9349,14800.0
2014-09-04 10:10:00,56.03,56.07,55.96,55.98,17300.0,45.9513,45.9841,45.8939,45.9103,17300.0
2014-09-04 10:15:00,55.98,55.98,55.87,55.87,13600.0,45.9103,45.9103,45.8201,45.8201,13600.0
2014-09-04 10:20:00,55.89,55.94,55.79,55.89,40800.0,45.8365,45.8775,45.7545,45.8365,40800.0
2014-09-04 10:25:00,55.85,55.85,55.72,55.79,24500.0,45.8037,45.8037,45.6971,45.7545,24500.0
2014-09-04 10:30:00,55.8,55.8,55.67,55.71,38100.0,45.7627,45.7627,45.6561,45.6889,38100.0
2014-09-04 10:35:00,55.72,55.72,55.57,55.65,28700.0,45.6971,45.6971,45.5741,45.6397,28700.0
2014-09-04 10:40:00,55.67,55.74,55.63,55.66,24300.0,45.6561,45.7135,45.6233,45.6479,24300.0
2014-09-04 10:45:00,55.66,55.68,55.54,55.59,52500.0,45.6479,45.6643,45.5495,45.5905,52500.0
2014-09-04 10:50:00,55.59,55.62,55.53,55.57,24600.0,45.5905,45.6151,45.5413,45.5741,24600.0
2014-09-04 10:55:00,55.58,55.6,55.5,55.55,17600.0,45.5823,45.5987,45.5167,45.5577,17600.0
2014-09-04 11:00:00,55.54,55.64,55.54,55.62,24200.0,45.5495,45.6315,45.5495,45.6151,24200.0
2014-09-04 11:05:00,55.63,55.68,55.6,55.6,36500.0,45.6233,45.6643,45.5987,45.5987,36500.0
2014-09-04 11:10:00,55.61,55.61,55.52,55.56,25800.0,45.6069,45.6069,45.5331,45.5659,25800.0
2014-09-04 11:15:00,55.56,55.61,55.52,55.56,15000.0,45.5659,45.6069,45.5331,45.5659,15000.0
2014-09-04 11:20:00,55.56,55.56,55.41,55.42,21800.0,45.5659,45.5659,45.4428,45.451,21800.0
2014-09-04 11:25:00,55.42,55.42,55.31,55.31,27200.0,45.451,45.451,45.3608,45.3608,27200.0
2014-09-04 11:30:00,55.31,55.38,55.28,55.35,20200.0,45.3608,45.4182,45.3362,45.3936,20200.0
2014-09-04 11:35:00,55.35,55.35,55.25,55.28,18000.0,45.3936,45.3936,45.3116,45.3362,18000.0
2014-09-04 11:40:00,55.27,55.3,55.26,55.28,15200.0,45.328,45.3526,45.3198,45.3362,15200.0
2014-09-04 11:45:00,55.28,55.3,55.22,55.23,20000.0,45.3362,45.3526,45.287,45.2952,20000.0
2014-09-04 11:50:00,55.22,55.24,55.16,55.23,28800.0,45.287,45.3034,45.2378,45.2952,28800.0
2014-09-04 11:55:00,55.23,55.24,55.17,55.23,48600.0,45.2952,45.3034,45.246,45.2952,48600.0
2014-09-04 12:00:00,55.22,55.25,55.22,55.23,29100.0,45.287,45.3116,45.287,45.2952,29100.0
2014-09-04 12:05:00,55.23,55.24,55.19,55.21,19300.0,45.2952,45.3034,45.2624,45.2788,19300.0
2014-09-04 12:10:00,55.2,55.23,55.19,55.23,27500.0,45.2706,45.2952,45.2624,45.2952,27500.0
2014-09-04 12:15:00,55.22,55.26,55.22,55.22,19200.0,45.287,45.3198,45.287,45.287,19200.0
2014-09-04 12:20:00,55.22,55.29,55.22,55.26,10300.0,45.287,45.3444,45.287,45.3198,10300.0
2014-09-04 12:25:00,55.27,55.27,55.18,55.21,20500.0,45.328,45.328,45.2542,45.2788,20500.0
2014-09-04 12:30:00,55.2,55.22,55.14,55.18,12200.0,45.2706,45.287,45.2214,45.2542,12200.0
2014-09-04 12:35:00,55.18,55.24,55.16,55.24,10100.0,45.2542,45.3034,45.2378,45.3034,10100.0
2014-09-04 12:40:00,55.24,55.28,55.22,55.25,11600.0,45.3034,45.3362,45.287,45.3116,11600.0
2014-09-04 12:45:00,55.26,55.31,55.25,55.27,29400.0,45.3198,45.3608,45.3116,45.328,29400.0
2014-09-04 12:50:00,55.27,55.3,55.27,55.3,19900.0,45.328,45.3526,45.328,45.3526,19900.0
2014-09-04 12:55:00,55.3,55.3,55.28,55.3,10900.0,45.3526,45.3526,45.3362,45.3526,10900.0
2014-09-04 13:00:00,55.29,55.3,55.24,55.26,14800.0,45.3444,45.3526,45.3034,45.3198,14800.0
2014-09-04 13:05:00,55.26,55.3,55.26,55.3,16700.0,45.3198,45.3526,45.3198,45.3526,16700.0
2014-09-04 13:10:00,55.29,55.29,55.25,55.27,5600.0,45.3444,45.3444,45.3116,45.328,5600.0
2014-09-04 13:15:00,55.28,55.3,55.28,55.28,4600.0,45.3362,45.3526,45.3362,45.3362,4600.0
2014-09-04 13:20:00,55.28,55.35,55.27,55.35,18000.0,45.3362,45.3936,45.328,45.3936,18000.0
2014-09-04 13:25:00,55.34,55.34,55.29,55.29,6500.0,45.3854,45.3854,45.3444,45.3444,6500.0
2014-09-04 13:30:00,55.29,55.34,55.29,55.31,6100.0,45.3444,45.3854,45.3444,45.3608,6100.0
2014-09-04 13:35:00,55.3,55.38,55.3,55.33,13300.0,45.3526,45.4182,45.3526,45.3772,13300.0
2014-09-04 13:40:00,55.32,55.33,55.29,55.33,9600.0,45.369,45.3772,45.3444,45.3772,9600.0
2014-09-04 13:45:00,55.34,55.34,55.31,55.31,4600.0,45.3854,45.3854,45.3608,45.3608,4600.0
2014-09-04 13:50:00,55.32,55.32,55.3,55.3,6300.0,45.369,45.369,45.3526,45.3526,6300.0
2014-09-04 13:55:00,55.3,55.36,55.3,55.34,14500.0,45.3526,45.4018,45.3526,45.3854,14500.0
2014-09-04 14:00:00,55.35,55.36,55.32,55.35,16200.0,45.3936,45.4018,45.369,45.3936,16200.0
2014-09-04 14:05:00,55.34,55.34,55.23,55.25,27000.0,45.3854,45.3854,45.2952,45.3116,27000.0
2014-09-04 14:10:00,55.26,55.31,55.26,55.29,16800.0,45.3198,45.3608,45.3198,45.3444,16800.0
2014-09-04 14:15:00,55.29,55.29,55.21,55.23,11200.0,45.3444,45.3444,45.2788,45.2952,11200.0
2014-09-04 14:20:00,55.23,55.27,55.23,55.24,9900.0,45.2952,45.328,45.2952,45.3034,9900.0
2014-09-04 14:25:00,55.24,55.25,55.17,55.21,23300.0,45.3034,45.3116,45.246,45.2788,23300.0
2014-09-04 14:30:00,55.22,55.24,55.17,55.17,14600.0,45.287,45.3034,45.246,45.246,14600.0
2014-09-04 14:35:00,55.17,55.19,55.15,55.15,14900.0,45.246,45.2624,45.2296,45.2296,14900.0
2014-09-04 14:40:00,55.15,55.16,55.05,55.07,69200.0,45.2296,45.2378,45.1476,45.164,69200.0
2014-09-04 14:45:00,55.07,55.11,55.01,55.02,26100.0,45.164,45.1968,45.1148,45.123,26100.0
2014-09-04 14:50:00,55.02,55.02,54.97,54.97,36500.0,45.123,45.123,45.082,45.082,36500.0
2014-09-04 14:55:00,54.97,55.02,54.92,54.94,21100.0,45.082,45.123,45.041,45.0574,21100.0
2014-09-04 15:00:00,54.93,54.96,54.85,54.91,44300.0,45.0492,45.0738,44.9836,45.0328,44300.0
2014-09-04 15:05:00,54.9,54.91,54.77,54.77,25200.0,45.0246,45.0328,44.918,44.918,25200.0
2014-09-04 15:10:00,54.77,54.79,54.71,54.72,36000.0,44.918,44.9344,44.8688,44.877,36000.0
2014-09-04 15:15:00,54.71,54.79,54.71,54.72,25100.0,44.8688,44.9344,44.8688,44.877,25100.0
2014-09-04 15:20:00,54.73,54.8,54.7,54.78,40300.0,44.8852,44.9426,44.8606,44.9262,40300.0
2014-09-04 15:25:00,54.78,54.86,54.76,54.86,15900.0,44.9262,44.9918,44.9098,44.9918,15900.0
2014-09-04 15:30:00,54.86,54.86,54.81,54.84,24200.0,44.9918,44.9918,44.9508,44.9754,24200.0
2014-09-04 15:35:00,54.84,54.88,54.83,54.87,25500.0,44.9754,45.0082,44.9672,45.0,25500.0
2014-09-04 15:40:00,54.87,54.89,54.84,54.86,28400.0,45.0,45.0164,44.9754,44.9918,28400.0
2014-09-04 15:45:00,54.85,54.92,54.82,54.83,69800.0,44.9836,45.041,44.959,44.9672,69800.0
2014-09-04 15:50:00,54.83,54.91,54.82,54.88,71700.0,44.9672,45.0328,44.959,45.0082,71700.0
2014-09-04 15:55:00,54.88,54.95,54.87,54.94,83400.0,45.0082,45.0656,45.0,45.0574,83400.0
2014-09-05 09:30:00,54.9,55.21,54.88,55.07,47500.0,45.0246,45.2788,45.0082,45.164,47500.0
2014-09-05 09:35:00,55.06,55.09,54.9,55.07,19800.0,45.1558,45.1804,45.0246,45.164,19800.0
2014-09-05 09:40:00,55.03,55.32,55.0,55.3,64200.0,45.1312,45.369,45.1066,45.3526,64200.0
2014-09-05 09:45:00,55.29,55.5,55.29,55.46,116900.0,45.3444,45.5167,45.3444,45.4839,116900.0
2014-09-05 09:50:00,55.47,55.56,55.42,55.43,56900.0,45.4921,45.5659,45.451,45.4593,56900.0
2014-09-05 09:55:00,55.45,55.68,55.45,55.57,38900.0,45.4757,45.6643,45.4757,45.5741,38900.0
2014-09-05 10:00:00,55.56,55.61,55.27,55.35,38800.0,45.5659,45.6069,45.328,45.3936,38800.0
2014-09-05 10:05:00,55.31,55.38,55.21,55.32,13600.0,45.3608,45.4182,45.2788,45.369,13600.0
2014-09-05 10:10:00,55.32,55.34,55.07,55.18,32300.0,45.369,45.3854,45.164,45.2542,32300.0
2014-09-05 10:15:00,55.2,55.22,55.05,55.15,18300.0,45.2706,45.287,45.1476,45.2296,18300.0
2014-09-05 10:20:00,55.16,55.31,55.16,55.27,18100.0,45.2378,45.3608,45.2378,45.328,18100.0
2014-09-05 10:25:00,55.27,55.38,55.18,55.37,31000.0,45.328,45.4182,45.2542,45.41,31000.0
2014-09-05 10:30:00,55.37,55.42,55.31,55.4,24600.0,45.41,45.451,45.3608,45.4346,24600.0
2014-09-05 10:35:00,55.39,55.46,55.36,55.36,25900.0,45.4264,45.4839,45.4018,45.4018,25900.0
2014-09-05 10:40:00,55.36,55.41,55.3,55.4,22600.0,45.4018,45.4428,45.3526,45.4346,22600.0
2014-09-05 10:45:00,55.39,55.44,55.34,55.34,53100.0,45.4264,45.4675,45.3854,45.3854,53100.0
2014-09-05 10:50:00,55.34,55.54,55.32,55.5,22000.0,45.3854,45.5495,45.369,45.5167,22000.0
2014-09-05 10:55:00,55.51,55.52,55.45,55.48,16300.0,45.5249,45.5331,45.4757,45.5003,16300.0
2014-09-05 11:00:00,55.5,55.54,55.47,55.52,53700.0,45.5167,45.5495,45.4921,45.5331,53700.0
2014-09-05 11:05:00,55.52,55.53,55.4,55.49,27100.0,45.5331,45.5413,45.4346,45.5085,27100.0
2014-09-05 11:10:00,55.51,55.51,55.41,55.42,15300.0,45.5249,45.5249,45.4428,45.451,15300.0
2014-09-05 11:15:00,55.41,55.45,55.38,55.43,13200.0,45.4428,45.4757,45.4182,45.4593,13200.0
2014-09-05 11:20:00,55.44,55.47,55.4,55.47,14200.0,45.4675,45.4921,45.4346,45.4921,14200.0
2014-09-05 11:25:00,55.49,55.5,55.4,55.48,16800.0,45.5085,45.5167,45.4346,45.5003,16800.0
2014-09-05 11:30:00,55.47,55.51,55.4,55.41,11900.0,45.4921,45.5249,45.4346,45.4428,11900.0
2014-09-05 11:35:00,55.41,55.5,55.4,55.4,8900.0,45.4428,45.5167,45.4346,45.4346,8900.0
2014-09-05 11:40:00,55.38,55.45,55.36,55.44,10800.0,45.4182,45.4757,45.4018,45.4675,10800.0
2014-09-05 11:45:00,55.43,55.51,55.41,55.5,10600.0,45.4593,45.5249,45.4428,45.5167,10600.0
2014-09-05 11:50:00,55.51,55.59,55.5,55.59,31900.0,45.5249,45.5905,45.5167,45.5905,31900.0
2014-09-05 11:55:00,55.6,55.62,55.54,55.55,14700.0,45.5987,45.6151,45.5495,45.5577,14700.0
2014-09-05 12:00:00,55.56,55.61,55.56,55.59,8400.0,45.5659,45.6069,45.5659,45.5905,8400.0
2014-09-05 12:05:00,55.58,55.59,55.55,55.55,10100.0,45.5823,45.5905,45.5577,45.5577,10100.0
2014-09-05 12:10:00,55.57,55.62,55.47,55.55,39800.0,45.5741,45.6151,45.4921,45.5577,39800.0
2014-09-05 12:15:00,55.58,55.61,55.52,55.58,11000.0,45.5823,45.6069,45.5331,45.5823,11000.0
2014-09-05 12:20:00,55.57,55.67,55.57,55.66,15200.0,45.5741,45.6561,45.5741,45.6479,15200.0
2014-09-05 12:25:00,55.66,55.71,55.66,55.71,16300.0,45.6479,45.6889,45.6479,45.6889,16300.0
2014-09-05 12:30:00,55.7,55.76,55.7,55.73,21800.0,45.6807,45.7299,45.6807,45.7053,21800.0
2014-09-05 12:35:00,55.73,55.74,55.7,55.73,13500.0,45.7053,45.7135,45.6807,45.7053,13500.0
2014-09-05 12:40:00,55.74,55.79,55.71,55.78,15400.0,45.7135,45.7545,45.6889,45.7463,15400.0
2014-09-05 12:45:00,55.78,55.86,55.77,55.8,29800.0,45.7463,45.8119,45.7381,45.7627,29800.0
2014-09-05 12:50:00,55.81,55.84,55.77,55.82,16300.0,45.7709,45.7955,45.7381,45.7791,16300.0
2014-09-05 12:55:00,55.82,55.86,55.8,55.85,21200.0,45.7791,45.8119,45.7627,45.8037,21200.0
2014-09-05 13:00:00,55.85,55.9,55.82,55.88,19400.0,45.8037,45.8447,45.7791,45.8283,19400.0
2014-09-05 13:05:00,55.89,55.95,55.88,55.89,11400.0,45.8365,45.8857,45.8283,45.8365,11400.0
2014-09-05 13:10:00,55.88,55.94,55.86,55.91,23900.0,45.8283,45.8775,45.8119,45.8529,23900.0
2014-09-05 13:15:00,55.91,55.98,55.91,55.95,35300.0,45.8529,45.9103,45.8529,45.8857,35300.0
2014-09-05 13:20:00,55.95,55.97,55.93,55.94,11600.0,45.8857,45.9021,45.8693,45.8775,11600.0
2014-09-05 13:25:00,55.94,55.98,55.91,55.97,14100.0,45.8775,45.9103,45.8529,45.9021,14100.0
2014-09-05 13:30:00,55.97,55.98,55.93,55.97,12400.0,45.9021,45.9103,45.8693,45.9021,12400.0
2014-09-05 13:35:00,55.97,55.99,55.93,55.96,15500.0,45.9021,45.9185,45.8693,45.8939,15500.0
2014-09-05 13:40:00,55.95,55.98,55.93,55.94,11700.0,45.8857,45.9103,45.8693,45.8775,11700.0
2014-09-05 13:45:00,55.93,55.93,55.87,55.87,42000.0,45.8693,45.8693,45.8201,45.8201,42000.0
2014-09-05 13:50:00,55.87,55.94,55.87,55.93,11700.0,45.8201,45.8775,45.8201,45.8693,11700.0
2014-09-05 13:55:00,55.92,55.93,55.89,55.9,10900.0,45.8611,45.8693,45.8365,45.8447,10900.0
2014-09-05 14:00:00,55.89,56.01,55.89,56.01,40400.0,45.8365,45.9349,45.8365,45.9349,40400.0
2014-09-05 14:05:00,55.99,56.03,55.94,56.03,25400.0,45.9185,45.9513,45.8775,45.9513,25400.0
2014-09-05 14:10:00,56.03,56.06,56.0,56.06,18700.0,45.9513,45.9759,45.9267,45.9759,18700.0
2014-09-05 14:15:00,56.06,56.11,56.05,56.07,18200.0,45.9759,46.0169,45.9677,45.9841,18200.0
2014-09-05 14:20:00,56.06,56.12,56.06,56.12,23900.0,45.9759,46.0251,45.9759,46.0251,23900.0
2014-09-05 14:25:00,56.11,56.13,56.1,56.12,16900.0,46.0169,46.0333,46.0087,46.0251,16900.0
2014-09-05 14:30:00,56.12,56.15,56.07,56.11,22600.0,46.0251,46.0497,45.9841,46.0169,22600.0
2014-09-05 14:35:00,56.11,56.11,56.07,56.09,8700.0,46.0169,46.0169,45.9841,46.0005,8700.0
2014-09-05 14:40:00,56.09,56.09,56.01,56.03,19700.0,46.0005,46.0005,45.9349,45.9513,19700.0
2014-09-05 14:45:00,56.03,56.09,56.03,56.09,13200.0,45.9513,46.0005,45.9513,46.0005,13200.0
2014-09-05 14:50:00,56.1,56.12,56.03,56.12,17000.0,46.0087,46.0251,45.9513,46.0251,17000.0
2014-09-05 14:55:00,56.11,56.16,56.09,56.12,27200.0,46.0169,46.0579,46.0005,46.0251,27200.0
2014-09-05 15:00:00,56.13,56.21,56.13,56.21,21400.0,46.0333,46.0989,46.0333,46.0989,21400.0
2014-09-05 15:05:00,56.21,56.26,56.21,56.25,27800.0,46.0989,46.14,46.0989,46.1317,27800.0
2014-09-05 15:10:00,56.26,56.28,56.25,56.25,17700.0,46.14,46.1564,46.1317,46.1317,17700.0
2014-09-05 15:15:00,56.25,56.25,56.21,56.25,20700.0,46.1317,46.1317,46.0989,46.1317,20700.0
2014-09-05 15:20:00,56.25,56.27,56.21,56.22,30400.0,46.1317,46.1482,46.0989,46.1071,30400.0
2014-09-05 15:25:00,56.23,56.3,56.23,56.25,24600.0,46.1153,46.1728,46.1153,46.1317,24600.0
2014-09-05 15:30:00,56.26,56.28,56.2,56.21,116900.0,46.14,46.1564,46.0907,46.0989,116900.0
2014-09-05 15:35:00,56.22,56.24,56.19,56.21,35200.0,46.1071,46.1235,46.0825,46.0989,35200.0
2014-09-05 15:40:00,56.21,56.27,56.21,56.24,42000.0,46.0989,46.1482,46.0989,46.1235,42000.0
2014-09-05 15:45:00,56.24,56.25,56.21,56.24,43000.0,46.1235,46.1317,46.0989,46.1235,43000.0
2014-09-05 15:50:00,56.24,56.29,56.24,56.28,71100.0,46.1235,46.1646,46.1235,46.1564,71100.0
2014-09-05 15:55:00,56.27,56.3,56.26,56.28,120500.0,46.1482,46.1728,46.14,46.1564,120500.0
2014-09-08 09:30:00,56.31,56.49,56.28,56.37,64100.0,46.181,46.3286,46.1564,46.2302,64100.0
2014-09-08 09:35:00,56.36,56.39,56.26,56.31,66400.0,46.222,46.2466,46.14,46.181,66400.0
2014-09-08 09:40:00,56.34,56.49,56.33,56.47,44000.0,46.2056,46.3286,46.1974,46.3122,44000.0
2014-09-08 09:45:00,56.49,56.6,56.46,56.57,50900.0,46.3286,46.4188,46.304,46.3942,50900.0
2014-09-08 09:50:00,56.58,56.74,56.58,56.74,36700.0,46.4024,46.5336,46.4024,46.5336,36700.0
2014-09-08 09:55:00,56.74,56.74,56.63,56.63,23500.0,46.5336,46.5336,46.4434,46.4434,23500.0
2014-09-08 10:00:00,56.67,56.72,56.6,56.62,10100.0,46.4762,46.5172,46.4188,46.4352,10100.0
2014-09-08 10:05:00,56.63,56.67,56.5,56.5,29900.0,46.4434,46.4762,46.3368,46.3368,29900.0
2014-09-08 10:10:00,56.53,56.6,56.48,56.54,7800.0,46.3614,46.4188,46.3204,46.3696,7800.0
2014-09-08 10:15:00,56.51,56.54,56.41,56.41,35700.0,46.345,46.3696,46.263,46.263,35700.0
2014-09-08 10:20:00,56.42,56.51,56.39,56.43,11000.0,46.2712,46.345,46.2466,46.2794,11000.0
2014-09-08 10:25:00,56.44,56.44,56.36,56.4,17700.0,46.2876,46.2876,46.222,46.2548,17700.0
2014-09-08 10:30:00,56.4,56.4,56.24,56.27,32700.0,46.2548,46.2548,46.1235,46.1482,32700.0
2014-09-08 10:35:00,56.29,56.38,56.27,56.36,30600.0,46.1646,46.2384,46.1482,46.222,30600.0
2014-09-08 10:40:00,56.37,56.44,56.34,56.38,29500.0,46.2302,46.2876,46.2056,46.2384,29500.0
2014-09-08 10:45:00,56.4,56.44,56.39,56.42,15000.0,46.2548,46.2876,46.2466,46.2712,15000.0
2014-09-08 10:50:00,56.41,56.5,56.41,56.46,28700.0,46.263,46.3368,46.263,46.304,28700.0
2014-09-08 10:55:00,56.47,56.59,56.45,56.53,17700.0,46.3122,46.4106,46.2958,46.3614,17700.0
2014-09-08 11:00:00,56.53,56.56,56.49,56.53,22600.0,46.3614,46.386,46.3286,46.3614,22600.0
2014-09-08 11:05:00,56.52,56.57,56.45,56.51,20300.0,46.3532,46.3942,46.2958,46.345,20300.0
2014-09-08 11:10:00,56.51,56.55,56.41,56.42,16100.0,46.345,46.3778,46.263,46.2712,16100.0
2014-09-08 11:15:00,56.42,56.52,56.41,56.52,16200.0,46.2712,46.3532,46.263,46.3532,16200.0
2014-09-08 11:20:00,56.51,56.55,56.49,56.5,13000.0,46.345,46.3778,46.3286,46.3368,13000.0
2014-09-08 11:25:00,56.5,56.54,56.47,56.49,11500.0,46.3368,46.3696,46.3122,46.3286,11500.0
2014-09-08 11:30:00,56.47,56.49,56.43,56.48,27300.0,46.3122,46.3286,46.2794,46.3204,27300.0
2014-09-08 11:35:00,56.47,56.48,56.38,56.38,13400.0,46.3122,46.3204,46.2384,46.2384,13400.0
2014-09-08 11:40:00,56.39,56.39,56.28,56.29,16000.0,46.2466,46.2466,46.1564,46.1646,16000.0
2014-09-08 11:45:00,56.29,56.34,56.22,56.22,36400.0,46.1646,46.2056,46.1071,46.1071,36400.0
2014-09-08 11:50:00,56.22,56.23,56.15,56.21,27000.0,46.1071,46.1153,46.0497,46.0989,27000.0
2014-09-08 11:55:00,56.2,56.21,56.11,56.12,16000.0,46.0907,46.0989,46.0169,46.0251,16000.0
2014-09-08 12:00:00,56.11,56.18,56.11,56.12,18500.0,46.0169,46.0743,46.0169,46.0251,18500.0
2014-09-08 12:05:00,56.12,56.14,56.06,56.06,13300.0,46.0251,46.0415,45.9759,45.9759,13300.0
2014-09-08 12:10:00,56.09,56.13,56.06,56.11,7400.0,46.0005,46.0333,45.9759,46.0169,7400.0
2014-09-08 12:15:00,56.11,56.14,56.09,56.11,14600.0,46.0169,46.0415,46.0005,46.0169,14600.0
2014-09-08 12:20:00,56.11,56.15,56.09,56.13,8100.0,46.0169,46.0497,46.0005,46.0333,8100.0
2014-09-08 12:25:00,56.14,56.22,56.14,56.2,13700.0,46.0415,46.1071,46.0415,46.0907,13700.0
2014-09-08 12:30:00,56.22,56.28,56.21,56.28,6500.0,46.1071,46.1564,46.0989,46.1564,6500.0
2014-09-08 12:35:00,56.28,56.28,56.21,56.23,8500.0,46.1564,46.1564,46.0989,46.1153,8500.0
2014-09-08 12:40:00,56.24,56.25,56.18,56.25,8400.0,46.1235,46.1317,46.0743,46.1317,8400.0
2014-09-08 12:45:00,56.25,56.25,56.17,56.18,8500.0,46.1317,46.1317,46.0661,46.0743,8500.0
2014-09-08 12:50:00,56.18,56.22,56.15,56.18,10000.0,46.0743,46.1071,46.0497,46.0743,10000.0
2014-09-08 12:55:00,56.19,56.24,56.16,56.24,13500.0,46.0825,46.1235,46.0579,46.1235,13500.0
2014-09-08 13:00:00,56.23,56.32,56.23,56.28,11900.0,46.1153,46.1892,46.1153,46.1564,11900.0
2014-09-08 13:05:00,56.28,56.28,56.18,56.2,14100.0,46.1564,46.1564,46.0743,46.0907,14100.0
2014-09-08 13:10:00,56.18,56.21,56.13,56.17,15000.0,46.0743,46.0989,46.0333,46.0661,15000.0
2014-09-08 13:15:00,56.18,56.2,56.08,56.08,10000.0,46.0743,46.0907,45.9923,45.9923,10000.0
2014-09-08 13:20:00,56.08,56.13,56.06,56.13,11700.0,45.9923,46.0333,45.9759,46.0333,11700.0
2014-09-08 13:25:00,56.12,56.16,56.07,56.09,11600.0,46.0251,46.0579,45.9841,46.0005,11600.0
2014-09-08 13:30:00,56.09,56.12,56.04,56.07,12900.0,46.0005,46.0251,45.9595,45.9841,12900.0
2014-09-08 13:35:00,56.07,56.12,56.0,56.12,11200.0,45.9841,46.0251,45.9267,46.0251,11200.0
2014-09-08 13:40:00,56.12,56.16,56.1,56.12,12700.0,46.0251,46.0579,46.0087,46.0251,12700.0
2014-09-08 13:45:00,56.12,56.12,56.03,56.08,16400.0,46.0251,46.0251,45.9513,45.9923,16400.0
2014-09-08 13:50:00,56.06,56.09,56.04,56.04,13800.0,45.9759,46.0005,45.9595,45.9595,13800.0
2014-09-08 13:55:00,56.05,56.16,56.04,56.16,17100.0,45.9677,46.0579,45.9595,46.0579,17100.0
2014-09-08 14:00:00,56.15,56.24,56.14,56.23,16600.0,46.0497,46.1235,46.0415,46.1153,16600.0
2014-09-08 14:05:00,56.24,56.3,56.21,56.3,18600.0,46.1235,46.1728,46.0989,46.1728,18600.0
2014-09-08 14:10:00,56.3,56.35,56.28,56.32,18900.0,46.1728,46.2138,46.1564,46.1892,18900.0
2014-09-08 14:15:00,56.31,56.35,56.28,56.32,14700.0,46.181,46.2138,46.1564,46.1892,14700.0
2014-09-08 14:20:00,56.31,56.32,56.27,56.32,15800.0,46.181,46.1892,46.1482,46.1892,15800.0
2014-09-08 14:25:00,56.32,56.32,56.22,56.25,16700.0,46.1892,46.1892,46.1071,46.1317,16700.0
2014-09-08 14:30:00,56.26,56.26,56.23,56.25,4200.0,46.14,46.14,46.1153,46.1317,4200.0
2014-09-08 14:35:00,56.24,56.24,56.21,56.22,8800.0,46.1235,46.1235,46.0989,46.1071,8800.0
2014-09-08 14:40:00,56.22,56.26,56.21,56.23,7100.0,46.1071,46.14,46.0989,46.1153,7100.0
2014-09-08 14:45:00,56.24,56.29,56.22,56.28,13900.0,46.1235,46.1646,46.1071,46.1564,13900.0
2014-09-08 14:50:00,56.28,56.36,56.28,56.35,18100.0,46.1564,46.222,46.1564,46.2138,18100.0
2014-09-08 14:55:00,56.36,56.4,56.36,56.37,13200.0,46.222,46.2548,46.222,46.2302,13200.0
2014-09-08 15:00:00,56.37,56.5,56.37,56.49,29600.0,46.2302,46.3368,46.2302,46.3286,29600.0
2014-09-08 15:05:00,56.48,56.49,56.4,56.46,21700.0,46.3204,46.3286,46.2548,46.304,21700.0
2014-09-08 15:10:00,56.47,56.5,56.44,56.44,14400.0,46.3122,46.3368,46.2876,46.2876,14400.0
2014-09-08 15:15:00,56.44,56.45,56.4,56.42,12800.0,46.2876,46.2958,46.2548,46.2712,12800.0
2014-09-08 15:20:00,56.42,56.46,56.41,56.46,14400.0,46.2712,46.304,46.263,46.304,14400.0
2014-09-08 15:25:00,56.44,56.48,56.42,56.47,24500.0,46.2876,46.3204,46.2712,46.3122,24500.0
2014-09-08 15:30:00,56.47,56.48,56.44,56.48,15200.0,46.3122,46.3204,46.2876,46.3204,15200.0
2014-09-08 15:35:00,56.48,56.54,56.48,56.52,20800.0,46.3204,46.3696,46.3204,46.3532,20800.0
2014-09-08 15:40:00,56.53,56.54,56.47,56.48,29800.0,46.3614,46.3696,46.3122,46.3204,29800.0
2014-09-08 15:45:00,56.48,56.49,56.44,56.44,18300.0,46.3204,46.3286,46.2876,46.2876,18300.0
2014-09-08 15:50:00,56.45,56.46,56.41,56.44,64000.0,46.2958,46.304,46.263,46.2876,64000.0
2014-09-08 15:55:00,56.43,56.55,56.42,56.53,92000.0,46.2794,46.3778,46.2712,46.3614,92000.0
2014-09-09 09:30:00,56.49,56.77,56.1,56.24,39900.0,46.3286,46.5582,46.0087,46.1235,39900.0
2014-09-09 09:35:00,56.28,56.3,56.13,56.3,17600.0,46.1564,46.1728,46.0333,46.1728,17600.0
2014-09-09 09:40:00,56.29,56.41,56.22,56.31,15900.0,46.1646,46.263,46.1071,46.181,15900.0
2014-09-09 09:45:00,56.26,56.55,56.24,56.49,21100.0,46.14,46.3778,46.1235,46.3286,21100.0
2014-09-09 09:50:00,56.48,56.48,56.26,56.34,21900.0,46.3204,46.3204,46.14,46.2056,21900.0
2014-09-09 09:55:00,56.36,56.46,56.34,56.46,19000.0,46.222,46.304,46.2056,46.304,19000.0
2014-09-09 10:00:00,56.4,56.43,56.29,56.31,21400.0,46.2548,46.2794,46.1646,46.181,21400.0
2014-09-09 10:05:00,56.3,56.34,56.26,56.29,40200.0,46.1728,46.2056,46.14,46.1646,40200.0
2014-09-09 10:10:00,56.27,56.34,56.18,56.2,31300.0,46.1482,46.2056,46.0743,46.0907,31300.0
2014-09-09 10:15:00,56.22,56.23,56.09,56.09,13700.0,46.1071,46.1153,46.0005,46.0005,13700.0
2014-09-09 10:20:00,56.1,56.12,55.97,56.04,57600.0,46.0087,46.0251,45.9021,45.9595,57600.0
2014-09-09 10:25:00,56.03,56.07,55.97,55.99,27000.0,45.9513,45.9841,45.9021,45.9185,27000.0
2014-09-09 10:30:00,56.0,56.04,55.97,55.99,25500.0,45.9267,45.9595,45.9021,45.9185,25500.0
2014-09-09 10:35:00,55.98,55.99,55.89,55.91,37800.0,45.9103,45.9185,45.8365,45.8529,37800.0
2014-09-09 10:40:00,55.92,56.01,55.9,55.99,27500.0,45.8611,45.9349,45.8447,45.9185,27500.0
2014-09-09 10:45:00,56.0,56.01,55.95,55.98,25500.0,45.9267,45.9349,45.8857,45.9103,25500.0
2014-09-09 10:50:00,55.97,56.0,55.92,55.98,26700.0,45.9021,45.9267,45.8611,45.9103,26700.0
2014-09-09 10:55:00,55.98,56.01,55.95,56.0,22600.0,45.9103,45.9349,45.8857,45.9267,22600.0
2014-09-09 11:00:00,56.01,56.13,55.99,56.09,21300.0,45.9349,46.0333,45.9185,46.0005,21300.0
2014-09-09 11:05:00,56.09,56.13,56.06,56.06,11300.0,46.0005,46.0333,45.9759,45.9759,11300.0
2014-09-09 11:10:00,56.07,56.23,56.07,56.2,24400.0,45.9841,46.1153,45.9841,46.0907,24400.0
2014-09-09 11:15:00,56.2,56.25,56.16,56.25,16900.0,46.0907,46.1317,46.0579,46.1317,16900.0
2014-09-09 11:20:00,56.23,56.27,56.17,56.27,11000.0,46.1153,46.1482,46.0661,46.1482,11000.0
2014-09-09 11:25:00,56.26,56.29,56.2,56.26,10900.0,46.14,46.1646,46.0907,46.14,10900.0
2014-09-09 11:30:00,56.25,56.41,56.25,56.41,24400.0,46.1317,46.263,46.1317,46.263,24400.0
2014-09-09 11:35:00,56.41,56.41,56.34,56.35,12500.0,46.263,46.263,46.2056,46.2138,12500.0
2014-09-09 11:40:00,56.33,56.49,56.33,56.48,27900.0,46.1974,46.3286,46.1974,46.3204,27900.0
2014-09-09 11:45:00,56.48,56.54,56.48,56.5,10200.0,46.3204,46.3696,46.3204,46.3368,10200.0
2014-09-09 11:50:00,56.49,56.52,56.43,56.44,13700.0,46.3286,46.3532,46.2794,46.2876,13700.0
2014-09-09 11:55:00,56.43,56.47,56.41,56.43,6600.0,46.2794,46.3122,46.263,46.2794,6600.0
2014-09-09 12:00:00,56.43,56.43,56.32,56.33,9100.0,46.2794,46.2794,46.1892,46.1974,9100.0
2014-09-09 12:05:00,56.33,56.35,56.29,56.35,6300.0,46.1974,46.2138,46.1646,46.2138,6300.0
2014-09-09 12:10:00,56.33,56.35,56.26,56.31,8300.0,46.1974,46.2138,46.14,46.181,8300.0
2014-09-09 12:15:00,56.29,56.37,56.29,56.37,5900.0,46.1646,46.2302,46.1646,46.2302,5900.0
2014-09-09 12:20:00,56.37,56.49,56.35,56.44,10000.0,46.2302,46.3286,46.2138,46.2876,10000.0
2014-09-09 12:25:00,56.42,56.44,56.37,56.4,7000.0,46.2712,46.2876,46.2302,46.2548,7000.0
2014-09-09 12:30:00,56.41,56.43,56.34,56.36,11300.0,46.263,46.2794,46.2056,46.222,11300.0
2014-09-09 12:35:00,56.37,56.37,56.29,56.35,11000.0,46.2302,46.2302,46.1646,46.2138,11000.0
2014-09-09 12:40:00,56.34,56.36,56.32,56.36,5300.0,46.2056,46.222,46.1892,46.222,5300.0
2014-09-09 12:45:00,56.36,56.36,56.31,56.35,6100.0,46.222,46.222,46.181,46.2138,6100.0
2014-09-09 12:50:00,56.36,56.41,56.36,56.39,9400.0,46.222,46.263,46.222,46.2466,9400.0
2014-09-09 12:55:00,56.38,56.41,56.33,56.41,14300.0,46.2384,46.263,46.1974,46.263,14300.0
2014-09-09 13:00:00,56.41,56.5,56.41,56.44,9100.0,46.263,46.3368,46.263,46.2876,9100.0
2014-09-09 13:05:00,56.44,56.48,56.31,56.31,16500.0,46.2876,46.3204,46.181,46.181,16500.0
2014-09-09 13:10:00,56.32,56.41,56.21,56.24,16700.0,46.1892,46.263,46.0989,46.1235,16700.0
2014-09-09 13:15:00,56.26,56.3,56.2,56.29,9600.0,46.14,46.1728,46.0907,46.1646,9600.0
2014-09-09 13:20:00,56.28,56.33,56.25,56.25,13600.0,46.1564,46.1974,46.1317,46.1317,13600.0
2014-09-09 13:25:00,56.27,56.3,56.23,56.29,9300.0,46.1482,46.1728,46.1153,46.1646,9300.0
2014-09-09 13:30:00,56.27,56.35,56.27,56.3,12100.0,46.1482,46.2138,46.1482,46.1728,12100.0
2014-09-09 13:35:00,56.33,56.38,56.29,56.33,7600.0,46.1974,46.2384,46.1646,46.1974,7600.0
2014-09-09 13:40:00,56.32,56.33,56.24,56.29,9500.0,46.1892,46.1974,46.1235,46.1646,9500.0
2014-09-09 13:45:00,56.31,56.49,56.31,56.48,17300.0,46.181,46.3286,46.181,46.3204,17300.0
2014-09-09 13:50:00,56.47,56.56,56.45,56.52,22800.0,46.3122,46.386,46.2958,46.3532,22800.0
2014-09-09 13:55:00,56.5,56.6,56.46,56.46,27500.0,46.3368,46.4188,46.304,46.304,27500.0
2014-09-09 14:00:00,56.49,56.5,56.38,56.44,13700.0,46.3286,46.3368,46.2384,46.2876,13700.0
2014-09-09 14:05:00,56.4,56.43,56.3,56.32,8200.0,46.2548,46.2794,46.1728,46.1892,8200.0
2014-09-09 14:10:00,56.29,56.31,56.22,56.29,12400.0,46.1646,46.181,46.1071,46.1646,12400.0
2014-09-09 14:15:00,56.27,56.28,56.17,56.22,11800.0,46.1482,46.1564,46.0661,46.1071,11800.0
2014-09-09 14:20:00,56.22,56.22,56.15,56.15,16400.0,46.1071,46.1071,46.0497,46.0497,16400.0
2014-09-09 14:25:00,56.13,56.16,56.1,56.12,11100.0,46.0333,46.0579,46.0087,46.0251,11100.0
2014-09-09 14:30:00,56.12,56.14,56.04,56.11,29400.0,46.0251,46.0415,45.9595,46.0169,29400.0
2014-09-09 14:35:00,56.14,56.15,56.11,56.15,8800.0,46.0415,46.0497,46.0169,46.0497,8800.0
2014-09-09 14:40:00,56.16,56.16,56.05,56.06,20400.0,46.0579,46.0579,45.9677,45.9759,20400.0
2014-09-09 14:45:00,56.07,56.13,56.06,56.08,41700.0,45.9841,46.0333,45.9759,45.9923,41700.0
2014-09-09 14:50:00,56.09,56.17,56.08,56.14,15600.0,46.0005,46.0661,45.9923,46.0415,15600.0
2014-09-09 14:55:00,56.12,56.15,56.08,56.15,20600.0,46.0251,46.0497,45.9923,46.0497,20600.0
2014-09-09 15:00:00,56.13,56.16,56.08,56.11,22900.0,46.0333,46.0579,45.9923,46.0169,22900.0
2014-09-09 15:05:00,56.1,56.13,56.02,56.02,65700.0,46.0087,46.0333,45.9431,45.9431,65700.0
2014-09-09 15:10:00,56.03,56.05,55.96,55.99,38900.0,45.9513,45.9677,45.8939,45.9185,38900.0
2014-09-09 15:15:00,56.0,56.0,55.87,55.87,24800.0,45.9267,45.9267,45.8201,45.8201,24800.0
2014-09-09 15:20:00,55.86,55.86,55.74,55.78,52100.0,45.8119,45.8119,45.7135,45.7463,52100.0
2014-09-09 15:25:00,55.8,55.86,55.74,55.82,49900.0,45.7627,45.8119,45.7135,45.7791,49900.0
2014-09-09 15:30:00,55.82,55.88,55.81,55.86,41500.0,45.7791,45.8283,45.7709,45.8119,41500.0
2014-09-09 15:35:00,55.87,55.9,55.81,55.88,28300.0,45.8201,45.8447,45.7709,45.8283,28300.0
2014-09-09 15:40:00,55.85,55.87,55.79,55.81,36200.0,45.8037,45.8201,45.7545,45.7709,36200.0
2014-09-09 15:45:00,55.8,55.85,55.78,55.78,67500.0,45.7627,45.8037,45.7463,45.7463,67500.0
2014-09-09 15:50:00,55.77,55.79,55.69,55.7,65700.0,45.7381,45.7545,45.6725,45.6807,65700.0
2014-09-09 15:55:00,55.7,55.72,55.62,55.62,188500.0,45.6807,45.6971,45.6151,45.6151,188500.0
2014-09-10 09:30:00,55.67,55.75,55.46,55.58,66000.0,45.6561,45.7217,45.4839,45.5823,66000.0
2014-09-10 09:35:00,55.65,55.68,55.4,55.59,24000.0,45.6397,45.6643,45.4346,45.5905,24000.0
2014-09-10 09:40:00,55.48,55.48,54.91,54.99,75800.0,45.5003,45.5003,45.0328,45.0984,75800.0
2014-09-10 09:45:00,54.97,55.46,54.97,55.32,45400.0,45.082,45.4839,45.082,45.369,45400.0
2014-09-10 09:50:00,55.41,55.41,55.16,55.2,27400.0,45.4428,45.4428,45.2378,45.2706,27400.0
2014-09-10 09:55:00,55.2,55.2,54.81,54.83,48300.0,45.2706,45.2706,44.9508,44.9672,48300.0
2014-09-10 10:00:00,54.83,54.99,54.8,54.9,89700.0,44.9672,45.0984,44.9426,45.0246,89700.0
2014-09-10 10:05:00,54.91,55.27,54.89,55.19,30100.0,45.0328,45.328,45.0164,45.2624,30100.0
2014-09-10 10:10:00,55.18,55.3,55.18,55.22,23400.0,45.2542,45.3526,45.2542,45.287,23400.0
2014-09-10 10:15:00,55.22,55.26,54.98,54.98,43600.0,45.287,45.3198,45.0902,45.0902,43600.0
2014-09-10 10:20:00,54.98,55.05,54.9,54.97,24400.0,45.0902,45.1476,45.0246,45.082,24400.0
2014-09-10 10:25:00,54.99,55.18,54.92,55.14,38100.0,45.0984,45.2542,45.041,45.2214,38100.0
2014-09-10 10:30:00,55.17,55.21,55.14,55.19,14900.0,45.246,45.2788,45.2214,45.2624,14900.0
2014-09-10 10:35:00,55.19,55.22,55.02,55.08,12700.0,45.2624,45.287,45.123,45.1722,12700.0
2014-09-10 10:40:00,55.06,55.17,55.01,55.16,15800.0,45.1558,45.246,45.1148,45.2378,15800.0
2014-09-10 10:45:00,55.17,55.17,55.0,55.05,10900.0,45.246,45.246,45.1066,45.1476,10900.0
2014-09-10 10:50:00,55.08,55.16,55.08,55.15,7800.0,45.1722,45.2378,45.1722,45.2296,7800.0
2014-09-10 10:55:00,55.17,55.21,55.08,55.15,6800.0,45.246,45.2788,45.1722,45.2296,6800.0
2014-09-10 11:00:00,55.13,55.19,55.1,55.11,26600.0,45.2132,45.2624,45.1886,45.1968,26600.0
2014-09-10 11:05:00,55.12,55.13,55.06,55.06,13800.0,45.205,45.2132,45.1558,45.1558,13800.0
2014-09-10 11:10:00,55.07,55.22,55.06,55.22,12300.0,45.164,45.287,45.1558,45.287,12300.0
2014-09-10 11:15:00,55.25,55.32,55.19,55.29,13400.0,45.3116,45.369,45.2624,45.3444,13400.0
2014-09-10 11:20:00,55.27,55.4,55.23,55.39,42000.0,45.328,45.4346,45.2952,45.4264,42000.0
2014-09-10 11:25:00,55.4,55.44,55.37,55.41,9400.0,45.4346,45.4675,45.41,45.4428,9400.0
2014-09-10 11:30:00,55.43,55.52,55.41,55.47,15600.0,45.4593,45.5331,45.4428,45.4921,15600.0
2014-09-10 11:35:00,55.44,55.53,55.44,55.52,10500.0,45.4675,45.5413,45.4675,45.5331,10500.0
2014-09-10 11:40:00,55.53,55.67,55.51,55.62,45400.0,45.5413,45.6561,45.5249,45.6151,45400.0
2014-09-10 11:45:00,55.62,55.66,55.46,55.66,29200.0,45.6151,45.6479,45.4839,45.6479,29200.0
2014-09-10 11:50:00,55.68,55.72,55.62,55.71,15100.0,45.6643,45.6971,45.6151,45.6889,15100.0
2014-09-10 11:55:00,55.69,55.76,55.69,55.75,12600.0,45.6725,45.7299,45.6725,45.7217,12600.0
2014-09-10 12:00:00,55.74,55.9,55.73,55.89,27700.0,45.7135,45.8447,45.7053,45.8365,27700.0
2014-09-10 12:05:00,55.9,55.93,55.84,55.86,29300.0,45.8447,45.8693,45.7955,45.8119,29300.0
2014-09-10 12:10:00,55.86,55.88,55.78,55.8,9100.0,45.8119,45.8283,45.7463,45.7627,9100.0
2014-09-10 12:15:00,55.77,55.85,55.77,55.83,6300.0,45.7381,45.8037,45.7381,45.7873,6300.0
2014-09-10 12:20:00,55.83,55.94,55.83,55.93,16700.0,45.7873,45.8775,45.7873,45.8693,16700.0
2014-09-10 12:25:00,55.91,55.91,55.82,55.88,10300.0,45.8529,45.8529,45.7791,45.8283,10300.0
2014-09-10 12:30:00,55.89,55.92,55.83,55.89,8600.0,45.8365,45.8611,45.7873,45.8365,8600.0
2014-09-10 12:35:00,55.88,55.89,55.79,55.79,3800.0,45.8283,45.8365,45.7545,45.7545,3800.0
2014-09-10 12:40:00,55.79,55.89,55.75,55.86,26000.0,45.7545,45.8365,45.7217,45.8119,26000.0
2014-09-10 12:45:00,55.84,55.91,55.84,55.91,7300.0,45.7955,45.8529,45.7955,45.8529,7300.0
2014-09-10 12:50:00,55.91,55.92,55.9,55.91,5200.0,45.8529,45.8611,45.8447,45.8529,5200.0
2014-09-10 12:55:00,55.92,55.94,55.84,55.9,6600.0,45.8611,45.8775,45.7955,45.8447,6600.0
2014-09-10 13:00:00,55.92,55.95,55.89,55.94,18600.0,45.8611,45.8857,45.8365,45.8775,18600.0
2014-09-10 13:05:00,55.93,56.12,55.9,56.11,40300.0,45.8693,46.0251,45.8447,46.0169,40300.0
2014-09-10 13:10:00,56.1,56.14,56.07,56.11,8300.0,46.0087,46.0415,45.9841,46.0169,8300.0
2014-09-10 13:15:00,56.13,56.19,56.07,56.07,18600.0,46.0333,46.0825,45.9841,45.9841,18600.0
2014-09-10 13:20:00,56.06,56.08,55.97,55.97,12600.0,45.9759,45.9923,45.9021,45.9021,12600.0
2014-09-10 13:25:00,55.98,56.1,55.98,56.06,9900.0,45.9103,46.0087,45.9103,45.9759,9900.0
2014-09-10 13:30:00,56.07,56.07,56.01,56.01,6900.0,45.9841,45.9841,45.9349,45.9349,6900.0
2014-09-10 13:35:00,56.02,56.02,55.9,55.9,13700.0,45.9431,45.9431,45.8447,45.8447,13700.0
2014-09-10 13:40:00,55.9,55.95,55.9,55.91,7000.0,45.8447,45.8857,45.8447,45.8529,7000.0
2014-09-10 13:45:00,55.92,55.95,55.9,55.95,6300.0,45.8611,45.8857,45.8447,45.8857,6300.0
2014-09-10 13:50:00,55.95,55.95,55.85,55.89,15300.0,45.8857,45.8857,45.8037,45.8365,15300.0
2014-09-10 13:55:00,55.88,55.9,55.82,55.82,10400.0,45.8283,45.8447,45.7791,45.7791,10400.0
2014-09-10 14:00:00,55.82,55.85,55.82,55.83,11200.0,45.7791,45.8037,45.7791,45.7873,11200.0
2014-09-10 14:05:00,55.84,55.84,55.78,55.78,15500.0,45.7955,45.7955,45.7463,45.7463,15500.0
2014-09-10 14:10:00,55.78,55.85,55.77,55.82,9200.0,45.7463,45.8037,45.7381,45.7791,9200.0
2014-09-10 14:15:00,55.83,55.9,55.83,55.88,8400.0,45.7873,45.8447,45.7873,45.8283,8400.0
2014-09-10 14:20:00,55.87,55.88,55.79,55.81,24200.0,45.8201,45.8283,45.7545,45.7709,24200.0
2014-09-10 14:25:00,55.82,55.82,55.77,55.77,12700.0,45.7791,45.7791,45.7381,45.7381,12700.0
2014-09-10 14:30:00,55.78,55.8,55.76,55.77,23300.0,45.7463,45.7627,45.7299,45.7381,23300.0
2014-09-10 14:35:00,55.77,55.77,55.7,55.71,19400.0,45.7381,45.7381,45.6807,45.6889,19400.0
2014-09-10 14:40:00,55.71,55.75,55.69,55.74,14400.0,45.6889,45.7217,45.6725,45.7135,14400.0
2014-09-10 14:45:00,55.76,55.79,55.71,55.79,9600.0,45.7299,45.7545,45.6889,45.7545,9600.0
2014-09-10 14:50:00,55.78,55.82,55.76,55.81,6000.0,45.7463,45.7791,45.7299,45.7709,6000.0
2014-09-10 14:55:00,55.83,55.85,55.77,55.83,7000.0,45.7873,45.8037,45.7381,45.7873,7000.0
2014-09-10 15:00:00,55.84,55.9,55.83,55.87,9500.0,45.7955,45.8447,45.7873,45.8201,9500.0
2014-09-10 15:05:00,55.87,55.94,55.87,55.94,17900.0,45.8201,45.8775,45.8201,45.8775,17900.0
2014-09-10 15:10:00,55.94,55.95,55.88,55.93,17300.0,45.8775,45.8857,45.8283,45.8693,17300.0
2014-09-10 15:15:00,55.93,55.94,55.92,55.93,10300.0,45.8693,45.8775,45.8611,45.8693,10300.0
2014-09-10 15:20:00,55.92,55.92,55.9,55.92,9700.0,45.8611,45.8611,45.8447,45.8611,9700.0
2014-09-10 15:25:00,55.93,55.95,55.91,55.95,18000.0,45.8693,45.8857,45.8529,45.8857,18000.0
2014-09-10 15:30:00,55.94,55.97,55.93,55.97,19000.0,45.8775,45.9021,45.8693,45.9021,19000.0
2014-09-10 15:35:00,55.97,56.11,55.96,56.07,45400.0,45.9021,46.0169,45.8939,45.9841,45400.0
2014-09-10 15:40:00,56.06,56.08,56.02,56.02,26000.0,45.9759,45.9923,45.9431,45.9431,26000.0
2014-09-10 15:45:00,56.02,56.03,55.97,55.99,31200.0,45.9431,45.9513,45.9021,45.9185,31200.0
2014-09-10 15:50:00,55.99,56.03,55.99,56.01,40600.0,45.9185,45.9513,45.9185,45.9349,40600.0
2014-09-10 15:55:00,56.0,56.04,55.98,56.01,63200.0,45.9267,45.9595,45.9103,45.9349,63200.0
2014-09-11 09:30:00,55.55,55.67,55.41,55.5,46100.0,45.5577,45.6561,45.4428,45.5167,46100.0
2014-09-11 09:35:00,55.59,56.0,55.59,55.91,14700.0,45.5905,45.9267,45.5905,45.8529,14700.0
2014-09-11 09:40:00,55.81,55.81,55.56,55.56,11900.0,45.7709,45.7709,45.5659,45.5659,11900.0
2014-09-11 09:45:00,55.64,55.72,55.57,55.57,20100.0,45.6315,45.6971,45.5741,45.5741,20100.0
2014-09-11 09:50:00,55.6,55.74,55.54,55.64,10600.0,45.5987,45.7135,45.5495,45.6315,10600.0
2014-09-11 09:55:00,55.64,55.68,55.5,55.55,30700.0,45.6315,45.6643,45.5167,45.5577,30700.0
2014-09-11 10:00:00,55.6,55.64,55.55,55.6,28000.0,45.5987,45.6315,45.5577,45.5987,28000.0
2014-09-11 10:05:00,55.61,55.74,55.6,55.74,50400.0,45.6069,45.7135,45.5987,45.7135,50400.0
2014-09-11 10:10:00,55.74,55.8,55.7,55.75,16800.0,45.7135,45.7627,45.6807,45.7217,16800.0
2014-09-11 10:15:00,55.74,55.87,55.74,55.8,7100.0,45.7135,45.8201,45.7135,45.7627,7100.0
2014-09-11 10:20:00,55.8,55.84,55.68,55.72,7900.0,45.7627,45.7955,45.6643,45.6971,7900.0
2014-09-11 10:25:00,55.72,55.72,55.61,55.67,29500.0,45.6971,45.6971,45.6069,45.6561,29500.0
2014-09-11 10:30:00,55.65,55.66,55.57,55.64,12300.0,45.6397,45.6479,45.5741,45.6315,12300.0
2014-09-11 10:35:00,55.63,55.65,55.42,55.46,17900.0,45.6233,45.6397,45.451,45.4839,17900.0
2014-09-11 10:40:00,55.46,55.47,55.29,55.32,30200.0,45.4839,45.4921,45.3444,45.369,30200.0
2014-09-11 10:45:00,55.3,55.37,55.19,55.37,25900.0,45.3526,45.41,45.2624,45.41,25900.0
2014-09-11 10:50:00,55.38,55.4,55.28,55.35,31700.0,45.4182,45.4346,45.3362,45.3936,31700.0
2014-09-11 10:55:00,55.35,55.38,55.27,55.36,15800.0,45.3936,45.4182,45.328,45.4018,15800.0
2014-09-11 11:00:00,55.38,55.38,55.26,55.3,34100.0,45.4182,45.4182,45.3198,45.3526,34100.0
2014-09-11 11:05:00,55.32,55.38,55.31,55.31,10000.0,45.369,45.4182,45.3608,45.3608,10000.0
2014-09-11 11:10:00,55.33,55.45,55.31,55.41,11000.0,45.3772,45.4757,45.3608,45.4428,11000.0
2014-09-11 11:15:00,55.36,55.55,55.35,55.51,12400.0,45.4018,45.5577,45.3936,45.5249,12400.0
2014-09-11 11:20:00,55.55,55.56,55.49,55.49,4600.0,45.5577,45.5659,45.5085,45.5085,4600.0
2014-09-11 11:25:00,55.5,55.5,55.39,55.39,19300.0,45.5167,45.5167,45.4264,45.4264,19300.0
2014-09-11 11:30:00,55.38,55.47,55.38,55.43,10600.0,45.4182,45.4921,45.4182,45.4593,10600.0
2014-09-11 11:35:00,55.41,55.43,55.39,55.41,5000.0,45.4428,45.4593,45.4264,45.4428,5000.0
2014-09-11 11:40:00,55.41,55.41,55.34,55.38,9500.0,45.4428,45.4428,45.3854,45.4182,9500.0
2014-09-11 11:45:00,55.38,55.42,55.37,55.41,5000.0,45.4182,45.451,45.41,45.4428,5000.0
2014-09-11 11:50:00,55.43,55.45,55.4,55.43,8100.0,45.4593,45.4757,45.4346,45.4593,8100.0
2014-09-11 11:55:00,55.43,55.48,55.43,55.48,6100.0,45.4593,45.5003,45.4593,45.5003,6100.0
2014-09-11 12:00:00,55.49,55.63,55.48,55.61,16800.0,45.5085,45.6233,45.5003,45.6069,16800.0
2014-09-11 12:05:00,55.61,55.62,55.55,55.57,6300.0,45.6069,45.6151,45.5577,45.5741,6300.0
2014-09-11 12:10:00,55.55,55.6,55.55,55.56,4100.0,45.5577,45.5987,45.5577,45.5659,4100.0
2014-09-11 12:15:00,55.55,55.65,55.55,55.63,8100.0,45.5577,45.6397,45.5577,45.6233,8100.0
2014-09-11 12:20:00,55.64,55.75,55.64,55.75,6500.0,45.6315,45.7217,45.6315,45.7217,6500.0
2014-09-11 12:25:00,55.75,55.88,55.75,55.87,10100.0,45.7217,45.8283,45.7217,45.8201,10100.0
2014-09-11 12:30:00,55.88,55.88,55.82,55.83,11400.0,45.8283,45.8283,45.7791,45.7873,11400.0
2014-09-11 12:35:00,55.84,55.86,55.73,55.73,13900.0,45.7955,45.8119,45.7053,45.7053,13900.0
2014-09-11 12:40:00,55.74,55.81,55.72,55.8,11900.0,45.7135,45.7709,45.6971,45.7627,11900.0
2014-09-11 12:45:00,55.81,55.86,55.75,55.75,14400.0,45.7709,45.8119,45.7217,45.7217,14400.0
2014-09-11 12:50:00,55.76,55.82,55.76,55.77,3200.0,45.7299,45.7791,45.7299,45.7381,3200.0
2014-09-11 12:55:00,55.76,55.79,55.65,55.75,37400.0,45.7299,45.7545,45.6397,45.7217,37400.0
2014-09-11 13:00:00,55.76,55.76,55.67,55.67,11500.0,45.7299,45.7299,45.6561,45.6561,11500.0
2014-09-11 13:05:00,55.66,55.66,55.59,55.66,11100.0,45.6479,45.6479,45.5905,45.6479,11100.0
2014-09-11 13:10:00,55.67,55.72,55.66,55.66,5500.0,45.6561,45.6971,45.6479,45.6479,5500.0
2014-09-11 13:15:00,55.66,55.7,55.62,55.62,8600.0,45.6479,45.6807,45.6151,45.6151,8600.0
2014-09-11 13:20:00,55.61,55.62,55.5,55.51,7800.0,45.6069,45.6151,45.5167,45.5249,7800.0
2014-09-11 13:25:00,55.48,55.48,55.42,55.48,14100.0,45.5003,45.5003,45.451,45.5003,14100.0
2014-09-11 13:30:00,55.47,55.57,55.45,55.57,5800.0,45.4921,45.5741,45.4757,45.5741,5800.0
2014-09-11 13:35:00,55.56,55.56,55.43,55.47,16600.0,45.5659,45.5659,45.4593,45.4921,16600.0
2014-09-11 13:40:00,55.48,55.6,55.47,55.52,9500.0,45.5003,45.5987,45.4921,45.5331,9500.0
2014-09-11 13:45:00,55.53,55.56,55.47,55.52,39700.0,45.5413,45.5659,45.4921,45.5331,39700.0
2014-09-11 13:50:00,55.52,55.55,55.45,55.46,8900.0,45.5331,45.5577,45.4757,45.4839,8900.0
2014-09-11 13:55:00,55.46,55.56,55.43,55.56,8600.0,45.4839,45.5659,45.4593,45.5659,8600.0
2014-09-11 14:00:00,55.56,55.66,55.53,55.61,22900.0,45.5659,45.6479,45.5413,45.6069,22900.0
2014-09-11 14:05:00,55.61,55.66,55.57,55.66,10200.0,45.6069,45.6479,45.5741,45.6479,10200.0
2014-09-11 14:10:00,55.65,55.66,55.6,55.6,12100.0,45.6397,45.6479,45.5987,45.5987,12100.0
2014-09-11 14:15:00,55.59,55.69,55.59,55.68,5300.0,45.5905,45.6725,45.5905,45.6643,5300.0
2014-09-11 14:20:00,55.67,55.74,55.66,55.73,8700.0,45.6561,45.7135,45.6479,45.7053,8700.0
2014-09-11 14:25:00,55.73,55.79,55.71,55.73,22700.0,45.7053,45.7545,45.6889,45.7053,22700.0
2014-09-11 14:30:00,55.74,55.82,55.73,55.74,26200.0,45.7135,45.7791,45.7053,45.7135,26200.0
2014-09-11 14:35:00,55.74,55.75,55.66,55.66,15700.0,45.7135,45.7217,45.6479,45.6479,15700.0
2014-09-11 14:40:00,55.66,55.7,55.63,55.65,18900.0,45.6479,45.6807,45.6233,45.6397,18900.0
2014-09-11 14:45:00,55.65,55.69,55.59,55.62,97600.0,45.6397,45.6725,45.5905,45.6151,97600.0
2014-09-11 14:50:00,55.61,55.62,55.49,55.55,20000.0,45.6069,45.6151,45.5085,45.5577,20000.0
2014-09-11 14:55:00,55.55,55.59,55.52,55.57,15700.0,45.5577,45.5905,45.5331,45.5741,15700.0
2014-09-11 15:00:00,55.59,55.7,55.59,55.67,45600.0,45.5905,45.6807,45.5905,45.6561,45600.0
2014-09-11 15:05:00,55.66,55.67,55.54,55.57,47200.0,45.6479,45.6561,45.5495,45.5741,47200.0
2014-09-11 15:10:00,55.56,55.62,55.54,55.58,11700.0,45.5659,45.6151,45.5495,45.5823,11700.0
2014-09-11 15:15:00,55.56,55.63,55.54,55.59,10100.0,45.5659,45.6233,45.5495,45.5905,10100.0
2014-09-11 15:20:00,55.61,55.72,55.61,55.7,13900.0,45.6069,45.6971,45.6069,45.6807,13900.0
2014-09-11 15:25:00,55.7,55.74,55.67,55.72,17500.0,45.6807,45.7135,45.6561,45.6971,17500.0
2014-09-11 15:30:00,55.72,55.79,55.67,55.79,29400.0,45.6971,45.7545,45.6561,45.7545,29400.0
2014-09-11 15:35:00,55.78,55.81,55.76,55.79,20000.0,45.7463,45.7709,45.7299,45.7545,20000.0
2014-09-11 15:40:00,55.79,55.84,55.77,55.78,28200.0,45.7545,45.7955,45.7381,45.7463,28200.0
2014-09-11 15:45:00,55.77,55.84,55.75,55.81,35600.0,45.7381,45.7955,45.7217,45.7709,35600.0
2014-09-11 15:50:00,55.82,55.84,55.78,55.8,32900.0,45.7791,45.7955,45.7463,45.7627,32900.0
2014-09-11 15:55:00,55.8,55.85,55.79,55.84,44700.0,45.7627,45.8037,45.7545,45.7955,44700.0
2014-09-12 09:30:00,55.83,55.93,55.61,55.61,23500.0,45.7873,45.8693,45.6069,45.6069,23500.0
2014-09-12 09:35:00,55.68,55.83,55.68,55.73,19200.0,45.6643,45.7873,45.6643,45.7053,19200.0
2014-09-12 09:40:00,55.72,55.75,55.5,55.56,37900.0,45.6971,45.7217,45.5167,45.5659,37900.0
2014-09-12 09:45:00,55.58,55.59,55.31,55.46,23900.0,45.5823,45.5905,45.3608,45.4839,23900.0
2014-09-12 09:50:00,55.49,55.49,55.34,55.47,12300.0,45.5085,45.5085,45.3854,45.4921,12300.0
2014-09-12 09:55:00,55.43,55.54,55.15,55.19,47800.0,45.4593,45.5495,45.2296,45.2624,47800.0
2014-09-12 10:00:00,55.19,55.38,55.06,55.06,101200.0,45.2624,45.4182,45.1558,45.1558,101200.0
2014-09-12 10:05:00,55.06,55.34,55.05,55.28,18200.0,45.1558,45.3854,45.1476,45.3362,18200.0
2014-09-12 10:10:00,55.3,55.39,55.17,55.17,16800.0,45.3526,45.4264,45.246,45.246,16800.0
2014-09-12 10:15:00,55.24,55.31,55.2,55.29,13700.0,45.3034,45.3608,45.2706,45.3444,13700.0
2014-09-12 10:20:00,55.29,55.3,55.19,55.23,19700.0,45.3444,45.3526,45.2624,45.2952,19700.0
2014-09-12 10:25:00,55.24,55.33,55.21,55.3,59000.0,45.3034,45.3772,45.2788,45.3526,59000.0
2014-09-12 10:30:00,55.3,55.35,55.24,55.26,26900.0,45.3526,45.3936,45.3034,45.3198,26900.0
2014-09-12 10:35:00,55.28,55.39,55.27,55.36,8400.0,45.3362,45.4264,45.328,45.4018,8400.0
2014-09-12 10:40:00,55.35,55.58,55.35,55.54,25000.0,45.3936,45.5823,45.3936,45.5495,25000.0
2014-09-12 10:45:00,55.49,55.61,55.43,55.59,17600.0,45.5085,45.6069,45.4593,45.5905,17600.0
2014-09-12 10:50:00,55.58,55.58,55.44,55.48,40400.0,45.5823,45.5823,45.4675,45.5003,40400.0
2014-09-12 10:55:00,55.47,55.48,55.35,55.41,18200.0,45.4921,45.5003,45.3936,45.4428,18200.0
2014-09-12 11:00:00,55.45,55.52,55.35,55.38,16400.0,45.4757,45.5331,45.3936,45.4182,16400.0
2014-09-12 11:05:00,55.37,55.55,55.35,55.53,5000.0,45.41,45.5577,45.3936,45.5413,5000.0
2014-09-12 11:10:00,55.54,55.56,55.2,55.27,76100.0,45.5495,45.5659,45.2706,45.328,76100.0
2014-09-12 11:15:00,55.28,55.29,55.2,55.26,12500.0,45.3362,45.3444,45.2706,45.3198,12500.0
2014-09-12 11:20:00,55.24,55.27,55.15,55.27,16500.0,45.3034,45.328,45.2296,45.328,16500.0
2014-09-12 11:25:00,55.28,55.3,55.23,55.23,10700.0,45.3362,45.3526,45.2952,45.2952,10700.0
2014-09-12 11:30:00,55.22,55.23,55.16,55.18,8700.0,45.287,45.2952,45.2378,45.2542,8700.0
2014-09-12 11:35:00,55.18,55.2,55.1,55.17,28400.0,45.2542,45.2706,45.1886,45.246,28400.0
2014-09-12 11:40:00,55.16,55.26,55.15,55.24,18200.0,45.2378,45.3198,45.2296,45.3034,18200.0
2014-09-12 11:45:00,55.22,55.25,55.16,55.18,16600.0,45.287,45.3116,45.2378,45.2542,16600.0
2014-09-12 11:50:00,55.18,55.29,55.12,55.29,19500.0,45.2542,45.3444,45.205,45.3444,19500.0
2014-09-12 11:55:00,55.27,55.29,55.22,55.26,12000.0,45.328,45.3444,45.287,45.3198,12000.0
2014-09-12 12:00:00,55.24,55.25,55.16,55.21,16200.0,45.3034,45.3116,45.2378,45.2788,16200.0
2014-09-12 12:05:00,55.21,55.29,55.19,55.24,23500.0,45.2788,45.3444,45.2624,45.3034,23500.0
2014-09-12 12:10:00,55.24,55.25,55.17,55.22,8100.0,45.3034,45.3116,45.246,45.287,8100.0
2014-09-12 12:15:00,55.24,55.27,55.18,55.19,14400.0,45.3034,45.328,45.2542,45.2624,14400.0
2014-09-12 12:20:00,55.18,55.25,55.18,55.2,8100.0,45.2542,45.3116,45.2542,45.2706,8100.0
2014-09-12 12:25:00,55.2,55.27,55.2,55.22,22300.0,45.2706,45.328,45.2706,45.287,22300.0
2014-09-12 12:30:00,55.21,55.21,55.1,55.1,30100.0,45.2788,45.2788,45.1886,45.1886,30100.0
2014-09-12 12:35:00,55.11,55.12,55.03,55.1,19000.0,45.1968,45.205,45.1312,45.1886,19000.0
2014-09-12 12:40:00,55.1,55.18,55.1,55.16,9900.0,45.1886,45.2542,45.1886,45.2378,9900.0
2014-09-12 12:45:00,55.16,55.2,55.13,55.19,11500.0,45.2378,45.2706,45.2132,45.2624,11500.0
2014-09-12 12:50:00,55.19,55.23,55.13,55.13,10200.0,45.2624,45.2952,45.2132,45.2132,10200.0
2014-09-12 12:55:00,55.14,55.19,55.12,55.16,11800.0,45.2214,45.2624,45.205,45.2378,11800.0
2014-09-12 13:00:00,55.16,55.27,55.12,55.25,23500.0,45.2378,45.328,45.205,45.3116,23500.0
2014-09-12 13:05:00,55.25,55.26,55.22,55.26,34700.0,45.3116,45.3198,45.287,45.3198,34700.0
2014-09-12 13:10:00,55.25,55.26,55.16,55.2,25200.0,45.3116,45.3198,45.2378,45.2706,25200.0
2014-09-12 13:15:00,55.2,55.21,55.12,55.13,19300.0,45.2706,45.2788,45.205,45.2132,19300.0
2014-09-12 13:20:00,55.13,55.15,54.86,54.88,108300.0,45.2132,45.2296,44.9918,45.0082,108300.0
2014-09-12 13:25:00,54.88,55.06,54.88,55.01,26100.0,45.0082,45.1558,45.0082,45.1148,26100.0
2014-09-12 13:30:00,55.02,55.07,54.99,55.04,16200.0,45.123,45.164,45.0984,45.1394,16200.0
2014-09-12 13:35:00,55.06,55.06,54.98,55.03,13600.0,45.1558,45.1558,45.0902,45.1312,13600.0
2014-09-12 13:40:00,55.03,55.14,54.99,55.13,23200.0,45.1312,45.2214,45.0984,45.2132,23200.0
2014-09-12 13:45:00,55.13,55.19,55.08,55.15,27800.0,45.2132,45.2624,45.1722,45.2296,27800.0
2014-09-12 13:50:00,55.14,55.2,55.1,55.17,20500.0,45.2214,45.2706,45.1886,45.246,20500.0
2014-09-12 13:55:00,55.18,55.2,55.11,55.12,12400.0,45.2542,45.2706,45.1968,45.205,12400.0
2014-09-12 14:00:00,55.11,55.14,54.85,54.92,55100.0,45.1968,45.2214,44.9836,45.041,55100.0
2014-09-12 14:05:00,54.91,54.95,54.84,54.87,43000.0,45.0328,45.0656,44.9754,45.0,43000.0
2014-09-12 14:10:00,54.87,54.99,54.86,54.92,20200.0,45.0,45.0984,44.9918,45.041,20200.0
2014-09-12 14:15:00,54.91,54.96,54.88,54.93,28700.0,45.0328,45.0738,45.0082,45.0492,28700.0
2014-09-12 14:20:00,54.91,55.01,54.9,55.01,17500.0,45.0328,45.1148,45.0246,45.1148,17500.0
2014-09-12 14:25:00,55.01,55.05,54.98,54.99,42800.0,45.1148,45.1476,45.0902,45.0984,42800.0
2014-09-12 14:30:00,54.98,55.02,54.95,54.96,15600.0,45.0902,45.123,45.0656,45.0738,15600.0
2014-09-12 14:35:00,54.96,54.99,54.89,54.89,18000.0,45.0738,45.0984,45.0164,45.0164,18000.0
2014-09-12 14:40:00,54.89,54.9,54.82,54.88,46400.0,45.0164,45.0246,44.959,45.0082,46400.0
2014-09-12 14:45:00,54.88,54.95,54.86,54.94,19600.0,45.0082,45.0656,44.9918,45.0574,19600.0
2014-09-12 14:50:00,54.93,54.94,54.87,54.88,12700.0,45.0492,45.0574,45.0,45.0082,12700.0
2014-09-12 14:55:00,54.89,54.9,54.85,54.85,13400.0,45.0164,45.0246,44.9836,44.9836,13400.0
2014-09-12 15:00:00,54.85,54.91,54.83,54.87,21000.0,44.9836,45.0328,44.9672,45.0,21000.0
2014-09-12 15:05:00,54.88,54.98,54.88,54.96,23200.0,45.0082,45.0902,45.0082,45.0738,23200.0
2014-09-12 15:10:00,54.97,55.03,54.91,54.97,23900.0,45.082,45.1312,45.0328,45.082,23900.0
2014-09-12 15:15:00,54.96,55.05,54.96,55.02,31200.0,45.0738,45.1476,45.0738,45.123,31200.0
2014-09-12 15:20:00,55.04,55.06,55.01,55.03,24800.0,45.1394,45.1558,45.1148,45.1312,24800.0
2014-09-12 15:25:00,55.05,55.05,55.0,55.04,32200.0,45.1476,45.1476,45.1066,45.1394,32200.0
2014-09-12 15:30:00,55.04,55.1,55.03,55.09,30100.0,45.1394,45.1886,45.1312,45.1804,30100.0
2014-09-12 15:35:00,55.1,55.12,55.04,55.1,30000.0,45.1886,45.205,45.1394,45.1886,30000.0
2014-09-12 15:40:00,55.09,55.11,55.01,55.01,41000.0,45.1804,45.1968,45.1148,45.1148,41000.0
2014-09-12 15:45:00,55.01,55.06,55.01,55.03,47400.0,45.1148,45.1558,45.1148,45.1312,47400.0
2014-09-12 15:50:00,55.03,55.06,55.01,55.02,64300.0,45.1312,45.1558,45.1148,45.123,64300.0
2014-09-12 15:55:00,55.03,55.07,55.01,55.02,100400.0,45.1312,45.164,45.1148,45.123,100400.0
2014-09-15 09:30:00,55.02,55.44,55.02,55.12,80300.0,45.123,45.4675,45.123,45.205,80300.0
2014-09-15 09:35:00,55.12,55.12,54.63,54.73,62500.0,45.205,45.205,44.8032,44.8852,62500.0
2014-09-15 09:40:00,54.72,54.72,54.28,54.55,65200.0,44.877,44.877,44.5161,44.7375,65200.0
2014-09-15 09:45:00,54.55,54.55,54.07,54.11,111300.0,44.7375,44.7375,44.3439,44.3767,111300.0
2014-09-15 09:50:00,54.15,54.46,54.15,54.41,24200.0,44.4095,44.6637,44.4095,44.6227,24200.0
2014-09-15 09:55:00,54.43,54.55,54.39,54.5,38100.0,44.6391,44.7375,44.6063,44.6965,38100.0
2014-09-15 10:00:00,54.5,54.5,54.34,54.46,24500.0,44.6965,44.6965,44.5653,44.6637,24500.0
2014-09-15 10:05:00,54.45,54.5,54.41,54.49,28700.0,44.6555,44.6965,44.6227,44.6883,28700.0
2014-09-15 10:10:00,54.43,54.5,54.32,54.43,25100.0,44.6391,44.6965,44.5489,44.6391,25100.0
2014-09-15 10:15:00,54.41,54.53,54.4,54.53,16500.0,44.6227,44.7211,44.6145,44.7211,16500.0
2014-09-15 10:20:00,54.51,54.52,54.36,54.38,15600.0,44.7047,44.7129,44.5817,44.5981,15600.0
2014-09-15 10:25:00,54.37,54.46,54.28,54.44,34500.0,44.5899,44.6637,44.5161,44.6473,34500.0
2014-09-15 10:30:00,54.44,54.59,54.44,54.53,26400.0,44.6473,44.7704,44.6473,44.7211,26400.0
2014-09-15 10:35:00,54.49,54.54,54.46,54.52,21600.0,44.6883,44.7293,44.6637,44.7129,21600.0
2014-09-15 10:40:00,54.52,54.52,54.39,54.41,20000.0,44.7129,44.7129,44.6063,44.6227,20000.0
2014-09-15 10:45:00,54.41,54.41,54.21,54.3,68000.0,44.6227,44.6227,44.4587,44.5325,68000.0
2014-09-15 10:50:00,54.28,54.43,54.25,54.4,33100.0,44.5161,44.6391,44.4915,44.6145,33100.0
2014-09-15 10:55:00,54.4,54.44,54.26,54.32,19600.0,44.6145,44.6473,44.4997,44.5489,19600.0
2014-09-15 11:00:00,54.3,54.34,54.22,54.25,51500.0,44.5325,44.5653,44.4669,44.4915,51500.0
2014-09-15 11:05:00,54.27,54.3,54.24,54.26,9800.0,44.5079,44.5325,44.4833,44.4997,9800.0
2014-09-15 11:10:00,54.32,54.32,54.07,54.11,40500.0,44.5489,44.5489,44.3439,44.3767,40500.0
2014-09-15 11:15:00,54.09,54.11,53.86,53.9,96000.0,44.3603,44.3767,44.1717,44.2045,96000.0
2014-09-15 11:20:00,53.9,54.02,53.71,53.9,80400.0,44.2045,44.3029,44.0486,44.2045,80400.0
2014-09-15 11:25:00,53.9,53.91,53.74,53.82,39200.0,44.2045,44.2127,44.0732,44.1389,39200.0
2014-09-15 11:30:00,53.83,54.0,53.83,53.95,24100.0,44.1471,44.2865,44.1471,44.2455,24100.0
2014-09-15 11:35:00,53.95,54.3,53.95,54.22,121900.0,44.2455,44.5325,44.2455,44.4669,121900.0
2014-09-15 11:40:00,54.21,54.35,54.2,54.34,28700.0,44.4587,44.5735,44.4505,44.5653,28700.0
2014-09-15 11:45:00,54.35,54.45,54.26,54.26,60400.0,44.5735,44.6555,44.4997,44.4997,60400.0
2014-09-15 11:50:00,54.28,54.34,54.17,54.19,29300.0,44.5161,44.5653,44.4259,44.4423,29300.0
2014-09-15 11:55:00,54.18,54.22,53.99,54.01,23800.0,44.4341,44.4669,44.2783,44.2947,23800.0
2014-09-15 12:00:00,54.03,54.1,53.91,53.97,29100.0,44.3111,44.3685,44.2127,44.2619,29100.0
2014-09-15 12:05:00,53.97,54.03,53.95,54.0,26400.0,44.2619,44.3111,44.2455,44.2865,26400.0
2014-09-15 12:10:00,54.0,54.05,53.94,53.98,18300.0,44.2865,44.3275,44.2373,44.2701,18300.0
2014-09-15 12:15:00,53.99,54.04,53.97,54.04,16100.0,44.2783,44.3193,44.2619,44.3193,16100.0
2014-09-15 12:20:00,54.04,54.06,53.96,54.02,10900.0,44.3193,44.3357,44.2537,44.3029,10900.0
2014-09-15 12:25:00,54.02,54.12,54.02,54.05,27100.0,44.3029,44.3849,44.3029,44.3275,27100.0
2014-09-15 12:30:00,54.05,54.07,54.01,54.04,22100.0,44.3275,44.3439,44.2947,44.3193,22100.0
2014-09-15 12:35:00,54.04,54.05,54.01,54.02,18000.0,44.3193,44.3275,44.2947,44.3029,18000.0
2014-09-15 12:40:00,54.02,54.14,54.0,54.14,18800.0,44.3029,44.4013,44.2865,44.4013,18800.0
2014-09-15 12:45:00,54.15,54.22,54.12,54.19,28400.0,44.4095,44.4669,44.3849,44.4423,28400.0
2014-09-15 12:50:00,54.19,54.2,54.12,54.2,28500.0,44.4423,44.4505,44.3849,44.4505,28500.0
2014-09-15 12:55:00,54.17,54.17,54.07,54.12,12700.0,44.4259,44.4259,44.3439,44.3849,12700.0
2014-09-15 13:00:00,54.12,54.15,54.06,54.06,16700.0,44.3849,44.4095,44.3357,44.3357,16700.0
2014-09-15 13:05:00,54.06,54.18,54.06,54.18,22400.0,44.3357,44.4341,44.3357,44.4341,22400.0
2014-09-15 13:10:00,54.17,54.19,54.09,54.09,13600.0,44.4259,44.4423,44.3603,44.3603,13600.0
2014-09-15 13:15:00,54.1,54.1,54.05,54.08,17100.0,44.3685,44.3685,44.3275,44.3521,17100.0
2014-09-15 13:20:00,54.09,54.09,53.94,53.95,38000.0,44.3603,44.3603,44.2373,44.2455,38000.0
2014-09-15 13:25:00,53.96,54.14,53.96,54.08,46200.0,44.2537,44.4013,44.2537,44.3521,46200.0
2014-09-15 13:30:00,54.08,54.13,54.05,54.08,24500.0,44.3521,44.3931,44.3275,44.3521,24500.0
2014-09-15 13:35:00,54.1,54.12,54.02,54.08,19500.0,44.3685,44.3849,44.3029,44.3521,19500.0
2014-09-15 13:40:00,54.07,54.1,54.05,54.1,12500.0,44.3439,44.3685,44.3275,44.3685,12500.0
2014-09-15 13:45:00,54.1,54.16,54.06,54.14,12900.0,44.3685,44.4177,44.3357,44.4013,12900.0
2014-09-15 13:50:00,54.14,54.16,54.05,54.06,16500.0,44.4013,44.4177,44.3275,44.3357,16500.0
2014-09-15 13:55:00,54.06,54.06,53.96,54.02,19400.0,44.3357,44.3357,44.2537,44.3029,19400.0
2014-09-15 14:00:00,54.01,54.06,53.98,54.0,18000.0,44.2947,44.3357,44.2701,44.2865,18000.0
2014-09-15 14:05:00,54.01,54.09,54.01,54.08,50000.0,44.2947,44.3603,44.2947,44.3521,50000.0
2014-09-15 14:10:00,54.07,54.1,54.03,54.05,14800.0,44.3439,44.3685,44.3111,44.3275,14800.0
2014-09-15 14:15:00,54.05,54.07,53.97,54.02,10700.0,44.3275,44.3439,44.2619,44.3029,10700.0
2014-09-15 14:20:00,54.02,54.04,53.99,54.03,12400.0,44.3029,44.3193,44.2783,44.3111,12400.0
2014-09-15 14:25:00,54.02,54.21,54.02,54.2,16000.0,44.3029,44.4587,44.3029,44.4505,16000.0
2014-09-15 14:30:00,54.2,54.28,54.2,54.28,26900.0,44.4505,44.5161,44.4505,44.5161,26900.0
2014-09-15 14:35:00,54.28,54.33,54.27,54.27,23100.0,44.5161,44.5571,44.5079,44.5079,23100.0
2014-09-15 14:40:00,54.28,54.28,54.18,54.19,31700.0,44.5161,44.5161,44.4341,44.4423,31700.0
2014-09-15 14:45:00,54.18,54.23,54.15,54.18,20200.0,44.4341,44.4751,44.4095,44.4341,20200.0
2014-09-15 14:50:00,54.21,54.21,54.12,54.12,19100.0,44.4587,44.4587,44.3849,44.3849,19100.0
2014-09-15 14:55:00,54.11,54.19,54.1,54.15,14300.0,44.3767,44.4423,44.3685,44.4095,14300.0
2014-09-15 15:00:00,54.15,54.25,54.15,54.23,34600.0,44.4095,44.4915,44.4095,44.4751,34600.0
2014-09-15 15:05:00,54.23,54.24,54.1,54.13,45000.0,44.4751,44.4833,44.3685,44.3931,45000.0
2014-09-15 15:10:00,54.12,54.17,54.09,54.13,14700.0,44.3849,44.4259,44.3603,44.3931,14700.0
2014-09-15 15:15:00,54.13,54.17,54.1,54.11,16500.0,44.3931,44.4259,44.3685,44.3767,16500.0
2014-09-15 15:20:00,54.12,54.13,54.08,54.08,15900.0,44.3849,44.3931,44.3521,44.3521,15900.0
2014-09-15 15:25:00,54.08,54.11,54.06,54.08,21400.0,44.3521,44.3767,44.3357,44.3521,21400.0
2014-09-15 15:30:00,54.08,54.14,54.08,54.14,26600.0,44.3521,44.4013,44.3521,44.4013,26600.0
2014-09-15 15:35:00,54.13,54.14,54.1,54.12,29600.0,44.3931,44.4013,44.3685,44.3849,29600.0
2014-09-15 15:40:00,54.11,54.11,54.01,54.03,40300.0,44.3767,44.3767,44.2947,44.3111,40300.0
2014-09-15 15:45:00,54.02,54.04,54.02,54.03,37700.0,44.3029,44.3193,44.3029,44.3111,37700.0
2014-09-15 15:50:00,54.02,54.07,54.0,54.03,64900.0,44.3029,44.3439,44.2865,44.3111,64900.0
2014-09-15 15:55:00,54.04,54.05,53.99,54.01,75700.0,44.3193,44.3275,44.2783,44.2947,75700.0
2014-09-16 09:30:00,53.76,53.9,53.53,53.66,89000.0,44.0897,44.2045,43.901,44.0076,89000.0
2014-09-16 09:35:00,53.68,53.93,53.67,53.84,39400.0,44.024,44.2291,44.0158,44.1553,39400.0
2014-09-16 09:40:00,53.83,54.21,53.82,54.21,93000.0,44.1471,44.4587,44.1389,44.4587,93000.0
2014-09-16 09:45:00,54.21,54.53,54.19,54.53,53700.0,44.4587,44.7211,44.4423,44.7211,53700.0
2014-09-16 09:50:00,54.54,54.63,54.47,54.59,43400.0,44.7293,44.8032,44.6719,44.7704,43400.0
2014-09-16 09:55:00,54.6,54.83,54.49,54.64,46400.0,44.7786,44.9672,44.6883,44.8114,46400.0
2014-09-16 10:00:00,54.63,54.79,54.58,54.72,38200.0,44.8032,44.9344,44.7621,44.877,38200.0
2014-09-16 10:05:00,54.71,54.72,54.55,54.6,41800.0,44.8688,44.877,44.7375,44.7786,41800.0
2014-09-16 10:10:00,54.61,54.97,54.6,54.97,40300.0,44.7868,45.082,44.7786,45.082,40300.0
2014-09-16 10:15:00,54.97,54.97,54.75,54.76,31300.0,45.082,45.082,44.9016,44.9098,31300.0
2014-09-16 10:20:00,54.76,54.98,54.76,54.86,25600.0,44.9098,45.0902,44.9098,44.9918,25600.0
2014-09-16 10:25:00,54.84,54.86,54.75,54.8,23200.0,44.9754,44.9918,44.9016,44.9426,23200.0
2014-09-16 10:30:00,54.81,54.86,54.64,54.66,26000.0,44.9508,44.9918,44.8114,44.8278,26000.0
2014-09-16 10:35:00,54.67,54.86,54.66,54.83,17800.0,44.836,44.9918,44.8278,44.9672,17800.0
2014-09-16 10:40:00,54.84,54.84,54.63,54.64,19200.0,44.9754,44.9754,44.8032,44.8114,19200.0
2014-09-16 10:45:00,54.63,54.79,54.61,54.76,21800.0,44.8032,44.9344,44.7868,44.9098,21800.0
2014-09-16 10:50:00,54.75,54.82,54.73,54.78,14900.0,44.9016,44.959,44.8852,44.9262,14900.0
2014-09-16 10:55:00,54.78,54.81,54.62,54.62,25100.0,44.9262,44.9508,44.795,44.795,25100.0
2014-09-16 11:00:00,54.6,54.63,54.5,54.6,32900.0,44.7786,44.8032,44.6965,44.7786,32900.0
2014-09-16 11:05:00,54.6,54.68,54.47,54.5,27600.0,44.7786,44.8442,44.6719,44.6965,27600.0
2014-09-16 11:10:00,54.53,54.63,54.49,54.53,24200.0,44.7211,44.8032,44.6883,44.7211,24200.0
2014-09-16 11:15:00,54.55,54.63,54.53,54.54,23800.0,44.7375,44.8032,44.7211,44.7293,23800.0
2014-09-16 11:20:00,54.55,54.66,54.54,54.66,39600.0,44.7375,44.8278,44.7293,44.8278,39600.0
2014-09-16 11:25:00,54.66,54.77,54.61,54.75,30100.0,44.8278,44.918,44.7868,44.9016,30100.0
2014-09-16 11:30:00,54.75,54.88,54.72,54.88,19800.0,44.9016,45.0082,44.877,45.0082,19800.0
2014-09-16 11:35:00,54.87,55.0,54.87,55.0,37900.0,45.0,45.1066,45.0,45.1066,37900.0
2014-09-16 11:40:00,55.02,55.05,54.97,54.99,32400.0,45.123,45.1476,45.082,45.0984,32400.0
2014-09-16 11:45:00,55.0,55.0,54.86,54.98,15900.0,45.1066,45.1066,44.9918,45.0902,15900.0
2014-09-16 11:50:00,54.98,55.16,54.98,55.04,64900.0,45.0902,45.2378,45.0902,45.1394,64900.0
2014-09-16 11:55:00,55.04,55.12,55.04,55.04,15200.0,45.1394,45.205,45.1394,45.1394,15200.0
2014-09-16 12:00:00,55.06,55.07,55.01,55.04,14100.0,45.1558,45.164,45.1148,45.1394,14100.0
2014-09-16 12:05:00,55.04,55.05,54.93,54.93,16900.0,45.1394,45.1476,45.0492,45.0492,16900.0
2014-09-16 12:10:00,54.94,54.99,54.94,54.98,12400.0,45.0574,45.0984,45.0574,45.0902,12400.0
2014-09-16 12:15:00,54.98,55.03,54.98,54.99,24200.0,45.0902,45.1312,45.0902,45.0984,24200.0
2014-09-16 12:20:00,54.99,55.07,54.99,55.07,23000.0,45.0984,45.164,45.0984,45.164,23000.0
2014-09-16 12:25:00,55.06,55.26,55.06,55.22,37600.0,45.1558,45.3198,45.1558,45.287,37600.0
2014-09-16 12:30:00,55.23,55.23,55.15,55.15,11600.0,45.2952,45.2952,45.2296,45.2296,11600.0
2014-09-16 12:35:00,55.14,55.22,55.13,55.2,19600.0,45.2214,45.287,45.2132,45.2706,19600.0
2014-09-16 12:40:00,55.2,55.25,55.16,55.16,20400.0,45.2706,45.3116,45.2378,45.2378,20400.0
2014-09-16 12:45:00,55.16,55.21,55.16,55.19,16500.0,45.2378,45.2788,45.2378,45.2624,16500.0
2014-09-16 12:50:00,55.21,55.24,55.17,55.23,14000.0,45.2788,45.3034,45.246,45.2952,14000.0
2014-09-16 12:55:00,55.23,55.25,55.19,55.2,18900.0,45.2952,45.3116,45.2624,45.2706,18900.0
2014-09-16 13:00:00,55.2,55.3,55.2,55.23,21600.0,45.2706,45.3526,45.2706,45.2952,21600.0
2014-09-16 13:05:00,55.22,55.35,55.22,55.35,24300.0,45.287,45.3936,45.287,45.3936,24300.0
2014-09-16 13:10:00,55.35,55.39,55.26,55.29,36700.0,45.3936,45.4264,45.3198,45.3444,36700.0
2014-09-16 13:15:00,55.29,55.34,55.26,55.3,16200.0,45.3444,45.3854,45.3198,45.3526,16200.0
2014-09-16 13:20:00,55.32,55.48,55.31,55.46,12900.0,45.369,45.5003,45.3608,45.4839,12900.0
2014-09-16 13:25:00,55.46,55.46,55.34,55.37,15700.0,45.4839,45.4839,45.3854,45.41,15700.0
2014-09-16 13:30:00,55.38,55.49,55.38,55.48,16600.0,45.4182,45.5085,45.4182,45.5003,16600.0
2014-09-16 13:35:00,55.49,55.6,55.49,55.59,25900.0,45.5085,45.5987,45.5085,45.5905,25900.0
2014-09-16 13:40:00,55.59,55.61,55.5,55.51,23500.0,45.5905,45.6069,45.5167,45.5249,23500.0
2014-09-16 13:45:00,55.51,55.54,55.5,55.51,16900.0,45.5249,45.5495,45.5167,45.5249,16900.0
2014-09-16 13:50:00,55.52,55.53,55.44,55.45,19700.0,45.5331,45.5413,45.4675,45.4757,19700.0
2014-09-16 13:55:00,55.45,55.57,55.44,55.57,18600.0,45.4757,45.5741,45.4675,45.5741,18600.0
2014-09-16 14:00:00,55.58,55.59,55.54,55.59,17200.0,45.5823,45.5905,45.5495,45.5905,17200.0
2014-09-16 14:05:00,55.59,55.66,55.59,55.6,28200.0,45.5905,45.6479,45.5905,45.5987,28200.0
2014-09-16 14:10:00,55.6,55.69,55.6,55.66,20400.0,45.5987,45.6725,45.5987,45.6479,20400.0
2014-09-16 14:15:00,55.66,55.67,55.61,55.62,19200.0,45.6479,45.6561,45.6069,45.6151,19200.0
2014-09-16 14:20:00,55.62,55.62,55.53,55.55,21800.0,45.6151,45.6151,45.5413,45.5577,21800.0
2014-09-16 14:25:00,55.55,55.62,55.54,55.62,14100.0,45.5577,45.6151,45.5495,45.6151,14100.0
2014-09-16 14:30:00,55.62,55.65,55.6,55.64,33200.0,45.6151,45.6397,45.5987,45.6315,33200.0
2014-09-16 14:35:00,55.64,55.69,55.61,55.69,30100.0,45.6315,45.6725,45.6069,45.6725,30100.0
2014-09-16 14:40:00,55.68,55.69,55.61,55.69,18000.0,45.6643,45.6725,45.6069,45.6725,18000.0
2014-09-16 14:45:00,55.68,55.7,55.66,55.69,20900.0,45.6643,45.6807,45.6479,45.6725,20900.0
2014-09-16 14:50:00,55.68,55.68,55.56,55.59,22400.0,45.6643,45.6643,45.5659,45.5905,22400.0
2014-09-16 14:55:00,55.59,55.69,55.59,55.64,35100.0,45.5905,45.6725,45.5905,45.6315,35100.0
2014-09-16 15:00:00,55.64,55.71,55.64,55.7,23900.0,45.6315,45.6889,45.6315,45.6807,23900.0
2014-09-16 15:05:00,55.69,55.78,55.69,55.73,34600.0,45.6725,45.7463,45.6725,45.7053,34600.0
2014-09-16 15:10:00,55.73,55.77,55.7,55.72,23800.0,45.7053,45.7381,45.6807,45.6971,23800.0
2014-09-16 15:15:00,55.73,55.74,55.67,55.73,26800.0,45.7053,45.7135,45.6561,45.7053,26800.0
2014-09-16 15:20:00,55.74,55.79,55.71,55.78,50500.0,45.7135,45.7545,45.6889,45.7463,50500.0
2014-09-16 15:25:00,55.78,55.78,55.59,55.59,44300.0,45.7463,45.7463,45.5905,45.5905,44300.0
2014-09-16 15:30:00,55.6,55.69,55.58,55.69,35800.0,45.5987,45.6725,45.5823,45.6725,35800.0
2014-09-16 15:35:00,55.69,55.73,55.68,55.72,27300.0,45.6725,45.7053,45.6643,45.6971,27300.0
2014-09-16 15:40:00,55.73,55.87,55.73,55.86,91000.0,45.7053,45.8201,45.7053,45.8119,91000.0
2014-09-16 15:45:00,55.86,55.9,55.84,55.84,79500.0,45.8119,45.8447,45.7955,45.7955,79500.0
2014-09-16 15:50:00,55.84,55.85,55.79,55.82,124700.0,45.7955,45.8037,45.7545,45.7791,124700.0
2014-09-16 15:55:00,55.82,55.89,55.81,55.83,167400.0,45.7791,45.8365,45.7709,45.7873,167400.0
2014-09-17 09:30:00,55.66,55.66,55.44,55.51,51500.0,45.6479,45.6479,45.4675,45.5249,51500.0
2014-09-17 09:35:00,55.56,55.96,55.53,55.88,25600.0,45.5659,45.8939,45.5413,45.8283,25600.0
2014-09-17 09:40:00,55.9,56.04,55.87,55.91,35600.0,45.8447,45.9595,45.8201,45.8529,35600.0
2014-09-17 09:45:00,55.92,55.99,55.83,55.87,33900.0,45.8611,45.9185,45.7873,45.8201,33900.0
2014-09-17 09:50:00,55.84,55.9,55.54,55.54,49400.0,45.7955,45.8447,45.5495,45.5495,49400.0
2014-09-17 09:55:00,55.53,55.78,55.5,55.73,29300.0,45.5413,45.7463,45.5167,45.7053,29300.0
2014-09-17 10:00:00,55.73,55.81,55.67,55.71,20100.0,45.7053,45.7709,45.6561,45.6889,20100.0
2014-09-17 10:05:00,55.69,55.76,55.63,55.67,22100.0,45.6725,45.7299,45.6233,45.6561,22100.0
2014-09-17 10:10:00,55.65,55.68,55.51,55.53,25000.0,45.6397,45.6643,45.5249,45.5413,25000.0
2014-09-17 10:15:00,55.53,55.57,55.53,55.54,17800.0,45.5413,45.5741,45.5413,45.5495,17800.0
2014-09-17 10:20:00,55.53,55.64,55.51,55.61,24000.0,45.5413,45.6315,45.5249,45.6069,24000.0
2014-09-17 10:25:00,55.64,55.8,55.62,55.72,23600.0,45.6315,45.7627,45.6151,45.6971,23600.0
2014-09-17 10:30:00,55.72,55.73,55.61,55.63,24200.0,45.6971,45.7053,45.6069,45.6233,24200.0
2014-09-17 10:35:00,55.65,55.67,55.55,55.57,12600.0,45.6397,45.6561,45.5577,45.5741,12600.0
2014-09-17 10:40:00,55.57,55.64,55.53,55.57,18200.0,45.5741,45.6315,45.5413,45.5741,18200.0
2014-09-17 10:45:00,55.57,55.61,55.52,55.56,14700.0,45.5741,45.6069,45.5331,45.5659,14700.0
2014-09-17 10:50:00,55.57,55.58,55.46,55.57,28600.0,45.5741,45.5823,45.4839,45.5741,28600.0
2014-09-17 10:55:00,55.56,55.65,55.56,55.65,12800.0,45.5659,45.6397,45.5659,45.6397,12800.0
2014-09-17 11:00:00,55.66,55.74,55.63,55.7,12900.0,45.6479,45.7135,45.6233,45.6807,12900.0
2014-09-17 11:05:00,55.72,55.8,55.71,55.8,14500.0,45.6971,45.7627,45.6889,45.7627,14500.0
2014-09-17 11:10:00,55.8,55.86,55.77,55.85,22100.0,45.7627,45.8119,45.7381,45.8037,22100.0
2014-09-17 11:15:00,55.86,55.88,55.81,55.86,9400.0,45.8119,45.8283,45.7709,45.8119,9400.0
2014-09-17 11:20:00,55.84,55.84,55.7,55.71,13400.0,45.7955,45.7955,45.6807,45.6889,13400.0
2014-09-17 11:25:00,55.72,55.79,55.72,55.77,9800.0,45.6971,45.7545,45.6971,45.7381,9800.0
2014-09-17 11:30:00,55.77,55.8,55.66,55.66,17500.0,45.7381,45.7627,45.6479,45.6479,17500.0
2014-09-17 11:35:00,55.65,55.66,55.56,55.58,19500.0,45.6397,45.6479,45.5659,45.5823,19500.0
2014-09-17 11:40:00,55.58,55.61,55.57,55.6,9500.0,45.5823,45.6069,45.5741,45.5987,9500.0
2014-09-17 11:45:00,55.6,55.62,55.57,55.58,5500.0,45.5987,45.6151,45.5741,45.5823,5500.0
2014-09-17 11:50:00,55.57,55.62,55.55,55.6,8200.0,45.5741,45.6151,45.5577,45.5987,8200.0
2014-09-17 11:55:00,55.61,55.62,55.57,55.58,9600.0,45.6069,45.6151,45.5741,45.5823,9600.0
2014-09-17 12:00:00,55.57,55.62,55.57,55.6,6000.0,45.5741,45.6151,45.5741,45.5987,6000.0
2014-09-17 12:05:00,55.6,55.65,55.59,55.59,8100.0,45.5987,45.6397,45.5905,45.5905,8100.0
2014-09-17 12:10:00,55.58,55.62,55.58,55.62,3700.0,45.5823,45.6151,45.5823,45.6151,3700.0
2014-09-17 12:15:00,55.63,55.64,55.61,55.61,5900.0,45.6233,45.6315,45.6069,45.6069,5900.0
2014-09-17 12:20:00,55.61,55.65,55.58,55.58,11700.0,45.6069,45.6397,45.5823,45.5823,11700.0
2014-09-17 12:25:00,55.57,55.61,55.56,55.57,10100.0,45.5741,45.6069,45.5659,45.5741,10100.0
2014-09-17 12:30:00,55.57,55.59,55.57,55.57,11400.0,45.5741,45.5905,45.5741,45.5741,11400.0
2014-09-17 12:35:00,55.58,55.63,55.58,55.63,4800.0,45.5823,45.6233,45.5823,45.6233,4800.0
2014-09-17 12:40:00,55.63,55.63,55.58,55.59,5800.0,45.6233,45.6233,45.5823,45.5905,5800.0
2014-09-17 12:45:00,55.6,55.6,55.57,55.59,6900.0,45.5987,45.5987,45.5741,45.5905,6900.0
2014-09-17 12:50:00,55.58,55.6,55.57,55.57,10100.0,45.5823,45.5987,45.5741,45.5741,10100.0
2014-09-17 12:55:00,55.58,55.58,55.52,55.55,28800.0,45.5823,45.5823,45.5331,45.5577,28800.0
2014-09-17 13:00:00,55.55,55.55,55.52,55.52,6300.0,45.5577,45.5577,45.5331,45.5331,6300.0
2014-09-17 13:05:00,55.52,55.52,55.45,55.45,23300.0,45.5331,45.5331,45.4757,45.4757,23300.0
2014-09-17 13:10:00,55.45,55.48,55.45,55.46,6200.0,45.4757,45.5003,45.4757,45.4839,6200.0
2014-09-17 13:15:00,55.44,55.45,55.39,55.43,6300.0,45.4675,45.4757,45.4264,45.4593,6300.0
2014-09-17 13:20:00,55.45,55.48,55.43,55.43,3700.0,45.4757,45.5003,45.4593,45.4593,3700.0
2014-09-17 13:25:00,55.41,55.44,55.39,55.4,17400.0,45.4428,45.4675,45.4264,45.4346,17400.0
2014-09-17 13:30:00,55.4,55.42,55.36,55.39,7900.0,45.4346,45.451,45.4018,45.4264,7900.0
2014-09-17 13:35:00,55.4,55.46,55.37,55.45,6000.0,45.4346,45.4839,45.41,45.4757,6000.0
2014-09-17 13:40:00,55.47,55.62,55.47,55.62,10100.0,45.4921,45.6151,45.4921,45.6151,10100.0
2014-09-17 13:45:00,55.63,55.63,55.59,55.6,5900.0,45.6233,45.6233,45.5905,45.5987,5900.0
2014-09-17 13:50:00,55.6,55.71,55.6,55.7,11000.0,45.5987,45.6889,45.5987,45.6807,11000.0
2014-09-17 13:55:00,55.71,55.79,55.7,55.79,8500.0,45.6889,45.7545,45.6807,45.7545,8500.0
2014-09-17 14:00:00,55.78,55.86,55.36,55.38,32700.0,45.7463,45.8119,45.4018,45.4182,32700.0
2014-09-17 14:05:00,55.36,55.77,55.36,55.72,22600.0,45.4018,45.7381,45.4018,45.6971,22600.0
2014-09-17 14:10:00,55.76,55.99,55.75,55.95,25800.0,45.7299,45.9185,45.7217,45.8857,25800.0
2014-09-17 14:15:00,55.95,55.99,55.85,55.9,21900.0,45.8857,45.9185,45.8037,45.8447,21900.0
2014-09-17 14:20:00,55.89,55.95,55.84,55.95,21800.0,45.8365,45.8857,45.7955,45.8857,21800.0
2014-09-17 14:25:00,55.95,55.99,55.86,55.97,22900.0,45.8857,45.9185,45.8119,45.9021,22900.0
2014-09-17 14:30:00,55.98,55.99,55.88,55.89,19500.0,45.9103,45.9185,45.8283,45.8365,19500.0
2014-09-17 14:35:00,55.89,55.91,55.83,55.83,10000.0,45.8365,45.8529,45.7873,45.7873,10000.0
2014-09-17 14:40:00,55.84,55.88,55.73,55.76,13500.0,45.7955,45.8283,45.7053,45.7299,13500.0
2014-09-17 14:45:00,55.74,55.76,55.65,55.72,18800.0,45.7135,45.7299,45.6397,45.6971,18800.0
2014-09-17 14:50:00,55.73,55.9,55.73,55.9,12600.0,45.7053,45.8447,45.7053,45.8447,12600.0
2014-09-17 14:55:00,55.9,55.95,55.85,55.93,13000.0,45.8447,45.8857,45.8037,45.8693,13000.0
2014-09-17 15:00:00,55.94,56.12,55.92,56.11,48300.0,45.8775,46.0251,45.8611,46.0169,48300.0
2014-09-17 15:05:00,56.11,56.19,56.11,56.15,33600.0,46.0169,46.0825,46.0169,46.0497,33600.0
2014-09-17 15:10:00,56.15,56.15,56.02,56.12,34100.0,46.0497,46.0497,45.9431,46.0251,34100.0
2014-09-17 15:15:00,56.13,56.24,56.13,56.16,46200.0,46.0333,46.1235,46.0333,46.0579,46200.0
2014-09-17 15:20:00,56.15,56.18,55.99,56.0,80400.0,46.0497,46.0743,45.9185,45.9267,80400.0
2014-09-17 15:25:00,56.0,56.06,55.95,56.06,33800.0,45.9267,45.9759,45.8857,45.9759,33800.0
2014-09-17 15:30:00,56.06,56.07,55.87,55.87,27700.0,45.9759,45.9841,45.8201,45.8201,27700.0
2014-09-17 15:35:00,55.87,55.88,55.74,55.75,32300.0,45.8201,45.8283,45.7135,45.7217,32300.0
2014-09-17 15:40:00,55.75,55.91,55.75,55.9,38500.0,45.7217,45.8529,45.7217,45.8447,38500.0
2014-09-17 15:45:00,55.9,55.92,55.79,55.8,45800.0,45.8447,45.8611,45.7545,45.7627,45800.0
2014-09-17 15:50:00,55.8,55.93,55.8,55.89,62600.0,45.7627,45.8693,45.7627,45.8365,62600.0
2014-09-17 15:55:00,55.89,55.94,55.87,55.87,63600.0,45.8365,45.8775,45.8201,45.8201,63600.0
2014-09-18 09:30:00,56.52,56.73,56.4,56.43,70000.0,46.3532,46.5254,46.2548,46.2794,70000.0
2014-09-18 09:35:00,56.44,56.49,56.25,56.36,24300.0,46.2876,46.3286,46.1317,46.222,24300.0
2014-09-18 09:40:00,56.37,56.53,56.36,56.52,45300.0,46.2302,46.3614,46.222,46.3532,45300.0
2014-09-18 09:45:00,56.52,56.55,56.35,56.48,82000.0,46.3532,46.3778,46.2138,46.3204,82000.0
2014-09-18 09:50:00,56.49,56.86,56.44,56.86,113200.0,46.3286,46.632,46.2876,46.632,113200.0
2014-09-18 09:55:00,56.86,56.89,56.7,56.85,67400.0,46.632,46.6566,46.5008,46.6238,67400.0
2014-09-18 10:00:00,56.88,57.08,56.86,57.04,73000.0,46.6484,46.8124,46.632,46.7796,73000.0
2014-09-18 10:05:00,57.04,57.06,56.95,57.05,31700.0,46.7796,46.796,46.7058,46.7878,31700.0
2014-09-18 10:10:00,57.05,57.25,57.04,57.13,90200.0,46.7878,46.9519,46.7796,46.8535,90200.0
2014-09-18 10:15:00,57.13,57.15,56.92,57.02,59000.0,46.8535,46.8699,46.6812,46.7632,59000.0
2014-09-18 10:20:00,57.02,57.23,56.99,57.19,78200.0,46.7632,46.9355,46.7386,46.9027,78200.0
2014-09-18 10:25:00,57.21,57.23,56.97,57.0,45300.0,46.9191,46.9355,46.7222,46.7468,45300.0
2014-09-18 10:30:00,56.98,57.04,56.97,57.02,24900.0,46.7304,46.7796,46.7222,46.7632,24900.0
2014-09-18 10:35:00,57.04,57.14,57.03,57.09,32200.0,46.7796,46.8617,46.7714,46.8207,32200.0
2014-09-18 10:40:00,57.09,57.15,57.08,57.13,34400.0,46.8207,46.8699,46.8124,46.8535,34400.0
2014-09-18 10:45:00,57.14,57.25,57.11,57.13,42000.0,46.8617,46.9519,46.8371,46.8535,42000.0
2014-09-18 10:50:00,57.11,57.16,57.1,57.14,26700.0,46.8371,46.8781,46.8289,46.8617,26700.0
2014-09-18 10:55:00,57.14,57.18,57.1,57.11,28300.0,46.8617,46.8945,46.8289,46.8371,28300.0
2014-09-18 11:00:00,57.12,57.43,57.1,57.37,86100.0,46.8453,47.0995,46.8289,47.0503,86100.0
2014-09-18 11:05:00,57.37,57.58,57.34,57.58,50600.0,47.0503,47.2225,47.0257,47.2225,50600.0
2014-09-18 11:10:00,57.59,57.88,57.58,57.85,104100.0,47.2307,47.4685,47.2225,47.4439,104100.0
2014-09-18 11:15:00,57.87,57.98,57.87,57.96,76400.0,47.4603,47.5506,47.4603,47.5342,76400.0
2014-09-18 11:20:00,57.96,57.96,57.63,57.69,81000.0,47.5342,47.5342,47.2635,47.3127,81000.0
2014-09-18 11:25:00,57.68,57.69,57.58,57.62,32000.0,47.3045,47.3127,47.2225,47.2553,32000.0
2014-09-18 11:30:00,57.64,57.64,57.37,57.49,85200.0,47.2717,47.2717,47.0503,47.1487,85200.0
2014-09-18 11:35:00,57.49,57.56,57.42,57.42,17800.0,47.1487,47.2061,47.0913,47.0913,17800.0
2014-09-18 11:40:00,57.43,57.44,57.34,57.4,46500.0,47.0995,47.1077,47.0257,47.0749,46500.0
2014-09-18 11:45:00,57.39,57.4,57.32,57.34,11600.0,47.0667,47.0749,47.0093,47.0257,11600.0
2014-09-18 11:50:00,57.33,57.36,57.21,57.35,51000.0,47.0175,47.0421,46.9191,47.0339,51000.0
2014-09-18 11:55:00,57.35,57.45,57.35,57.37,27000.0,47.0339,47.1159,47.0339,47.0503,27000.0
2014-09-18 12:00:00,57.38,57.38,57.31,57.35,31400.0,47.0585,47.0585,47.0011,47.0339,31400.0
2014-09-18 12:05:00,57.35,57.51,57.34,57.48,36000.0,47.0339,47.1651,47.0257,47.1405,36000.0
2014-09-18 12:10:00,57.48,57.51,57.3,57.3,23200.0,47.1405,47.1651,46.9929,46.9929,23200.0
2014-09-18 12:15:00,57.32,57.33,57.28,57.3,13800.0,47.0093,47.0175,46.9765,46.9929,13800.0
2014-09-18 12:20:00,57.3,57.38,57.26,57.3,37700.0,46.9929,47.0585,46.9601,46.9929,37700.0
2014-09-18 12:25:00,57.3,57.45,57.3,57.44,12900.0,46.9929,47.1159,46.9929,47.1077,12900.0
2014-09-18 12:30:00,57.44,57.61,57.43,57.61,30400.0,47.1077,47.2471,47.0995,47.2471,30400.0
2014-09-18 12:35:00,57.62,57.7,57.57,57.58,33100.0,47.2553,47.3209,47.2143,47.2225,33100.0
2014-09-18 12:40:00,57.58,57.6,57.52,57.57,17000.0,47.2225,47.2389,47.1733,47.2143,17000.0
2014-09-18 12:45:00,57.58,57.62,57.47,57.54,27200.0,47.2225,47.2553,47.1323,47.1897,27200.0
2014-09-18 12:50:00,57.54,57.64,57.52,57.55,11000.0,47.1897,47.2717,47.1733,47.1979,11000.0
2014-09-18 12:55:00,57.56,57.57,57.53,57.56,7600.0,47.2061,47.2143,47.1815,47.2061,7600.0
2014-09-18 13:00:00,57.56,57.56,57.54,57.55,13200.0,47.2061,47.2061,47.1897,47.1979,13200.0
2014-09-18 13:05:00,57.55,57.55,57.41,57.41,18200.0,47.1979,47.1979,47.0831,47.0831,18200.0
2014-09-18 13:10:00,57.42,57.59,57.42,57.59,23000.0,47.0913,47.2307,47.0913,47.2307,23000.0
2014-09-18 13:15:00,57.6,57.6,57.53,57.56,11600.0,47.2389,47.2389,47.1815,47.2061,11600.0
2014-09-18 13:20:00,57.57,57.6,57.53,57.54,8900.0,47.2143,47.2389,47.1815,47.1897,8900.0
2014-09-18 13:25:00,57.54,57.58,57.54,57.58,9500.0,47.1897,47.2225,47.1897,47.2225,9500.0
2014-09-18 13:30:00,57.59,57.65,57.59,57.64,11700.0,47.2307,47.2799,47.2307,47.2717,11700.0
2014-09-18 13:35:00,57.63,57.64,57.52,57.56,12700.0,47.2635,47.2717,47.1733,47.2061,12700.0
2014-09-18 13:40:00,57.56,57.56,57.51,57.54,10800.0,47.2061,47.2061,47.1651,47.1897,10800.0
2014-09-18 13:45:00,57.52,57.53,57.45,57.47,9300.0,47.1733,47.1815,47.1159,47.1323,9300.0
2014-09-18 13:50:00,57.48,57.56,57.47,57.53,25100.0,47.1405,47.2061,47.1323,47.1815,25100.0
2014-09-18 13:55:00,57.52,57.53,57.39,57.39,13300.0,47.1733,47.1815,47.0667,47.0667,13300.0
2014-09-18 14:00:00,57.4,57.55,57.39,57.55,22200.0,47.0749,47.1979,47.0667,47.1979,22200.0
2014-09-18 14:05:00,57.56,57.67,57.56,57.67,15500.0,47.2061,47.2963,47.2061,47.2963,15500.0
2014-09-18 14:10:00,57.66,57.7,57.6,57.66,25300.0,47.2881,47.3209,47.2389,47.2881,25300.0
2014-09-18 14:15:00,57.66,57.66,57.55,57.58,13500.0,47.2881,47.2881,47.1979,47.2225,13500.0
2014-09-18 14:20:00,57.58,57.58,57.48,57.51,8900.0,47.2225,47.2225,47.1405,47.1651,8900.0
2014-09-18 14:25:00,57.52,57.6,57.52,57.6,13200.0,47.1733,47.2389,47.1733,47.2389,13200.0
2014-09-18 14:30:00,57.59,57.67,57.59,57.65,26600.0,47.2307,47.2963,47.2307,47.2799,26600.0
2014-09-18 14:35:00,57.65,57.7,57.64,57.68,20400.0,47.2799,47.3209,47.2717,47.3045,20400.0
2014-09-18 14:40:00,57.67,57.68,57.62,57.65,12400.0,47.2963,47.3045,47.2553,47.2799,12400.0
2014-09-18 14:45:00,57.66,57.79,57.66,57.76,48100.0,47.2881,47.3947,47.2881,47.3701,48100.0
2014-09-18 14:50:00,57.76,57.76,57.66,57.66,14900.0,47.3701,47.3701,47.2881,47.2881,14900.0
2014-09-18 14:55:00,57.66,57.66,57.6,57.61,24100.0,47.2881,47.2881,47.2389,47.2471,24100.0
2014-09-18 15:00:00,57.6,57.62,57.52,57.52,18800.0,47.2389,47.2553,47.1733,47.1733,18800.0
2014-09-18 15:05:00,57.53,57.54,57.51,57.51,20500.0,47.1815,47.1897,47.1651,47.1651,20500.0
2014-09-18 15:10:00,57.51,57.56,57.51,57.56,22500.0,47.1651,47.2061,47.1651,47.2061,22500.0
2014-09-18 15:15:00,57.56,57.69,57.56,57.68,56600.0,47.2061,47.3127,47.2061,47.3045,56600.0
2014-09-18 15:20:00,57.67,57.68,57.56,57.6,40100.0,47.2963,47.3045,47.2061,47.2389,40100.0
2014-09-18 15:25:00,57.6,57.64,57.57,57.64,25300.0,47.2389,47.2717,47.2143,47.2717,25300.0
2014-09-18 15:30:00,57.63,57.67,57.61,57.67,27200.0,47.2635,47.2963,47.2471,47.2963,27200.0
2014-09-18 15:35:00,57.67,57.72,57.67,57.71,40300.0,47.2963,47.3373,47.2963,47.3291,40300.0
2014-09-18 15:40:00,57.71,57.71,57.66,57.7,49100.0,47.3291,47.3291,47.2881,47.3209,49100.0
2014-09-18 15:45:00,57.7,57.76,57.69,57.76,71500.0,47.3209,47.3701,47.3127,47.3701,71500.0
2014-09-18 15:50:00,57.75,57.81,57.71,57.76,125900.0,47.3619,47.4111,47.3291,47.3701,125900.0
2014-09-18 15:55:00,57.76,57.82,57.72,57.8,148300.0,47.3701,47.4193,47.3373,47.4029,148300.0
2014-09-19 09:30:00,58.12,58.48,58.11,58.21,300700.0,47.6654,47.9606,47.6572,47.7392,300700.0
2014-09-19 09:35:00,58.23,58.28,57.8,58.08,111400.0,47.7556,47.7966,47.4029,47.6326,111400.0
2014-09-19 09:40:00,58.09,58.23,57.92,58.19,58600.0,47.6408,47.7556,47.5013,47.7228,58600.0
2014-09-19 09:45:00,58.22,58.35,58.1,58.17,87300.0,47.7474,47.854,47.649,47.7064,87300.0
2014-09-19 09:50:00,58.17,58.27,57.65,57.68,48400.0,47.7064,47.7884,47.2799,47.3045,48400.0
2014-09-19 09:55:00,57.68,57.87,57.61,57.81,53400.0,47.3045,47.4603,47.2471,47.4111,53400.0
2014-09-19 10:00:00,57.78,57.79,57.35,57.42,71800.0,47.3865,47.3947,47.0339,47.0913,71800.0
2014-09-19 10:05:00,57.42,57.57,57.31,57.45,61200.0,47.0913,47.2143,47.0011,47.1159,61200.0
2014-09-19 10:10:00,57.45,57.55,57.34,57.55,34800.0,47.1159,47.1979,47.0257,47.1979,34800.0
2014-09-19 10:15:00,57.53,57.63,57.42,57.51,48300.0,47.1815,47.2635,47.0913,47.1651,48300.0
2014-09-19 10:20:00,57.5,57.64,57.47,57.5,27300.0,47.1569,47.2717,47.1323,47.1569,27300.0
2014-09-19 10:25:00,57.52,57.64,57.48,57.56,54000.0,47.1733,47.2717,47.1405,47.2061,54000.0
2014-09-19 10:30:00,57.55,57.56,57.37,57.38,55500.0,47.1979,47.2061,47.0503,47.0585,55500.0
2014-09-19 10:35:00,57.39,57.43,57.26,57.32,42900.0,47.0667,47.0995,46.9601,47.0093,42900.0
2014-09-19 10:40:00,57.33,57.33,57.15,57.21,36500.0,47.0175,47.0175,46.8699,46.9191,36500.0
2014-09-19 10:45:00,57.23,57.23,57.1,57.17,46500.0,46.9355,46.9355,46.8289,46.8863,46500.0
2014-09-19 10:50:00,57.17,57.21,57.05,57.18,40300.0,46.8863,46.9191,46.7878,46.8945,40300.0
2014-09-19 10:55:00,57.16,57.2,57.12,57.14,50900.0,46.8781,46.9109,46.8453,46.8617,50900.0
2014-09-19 11:00:00,57.16,57.27,57.16,57.26,32200.0,46.8781,46.9683,46.8781,46.9601,32200.0
2014-09-19 11:05:00,57.27,57.43,57.27,57.42,28800.0,46.9683,47.0995,46.9683,47.0913,28800.0
2014-09-19 11:10:00,57.41,57.42,57.21,57.22,20300.0,47.0831,47.0913,46.9191,46.9273,20300.0
2014-09-19 11:15:00,57.23,57.23,57.11,57.15,29400.0,46.9355,46.9355,46.8371,46.8699,29400.0
2014-09-19 11:20:00,57.18,57.26,57.15,57.22,12300.0,46.8945,46.9601,46.8699,46.9273,12300.0
2014-09-19 11:25:00,57.21,57.21,57.1,57.11,18700.0,46.9191,46.9191,46.8289,46.8371,18700.0
2014-09-19 11:30:00,57.1,57.11,56.85,56.89,43500.0,46.8289,46.8371,46.6238,46.6566,43500.0
2014-09-19 11:35:00,56.87,56.89,56.61,56.71,65100.0,46.6402,46.6566,46.427,46.509,65100.0
2014-09-19 11:40:00,56.71,56.87,56.66,56.83,35100.0,46.509,46.6402,46.468,46.6074,35100.0
2014-09-19 11:45:00,56.82,56.98,56.82,56.92,37500.0,46.5992,46.7304,46.5992,46.6812,37500.0
2014-09-19 11:50:00,56.91,57.01,56.88,56.99,34000.0,46.673,46.755,46.6484,46.7386,34000.0
2014-09-19 11:55:00,56.99,57.03,56.93,57.01,16600.0,46.7386,46.7714,46.6894,46.755,16600.0
2014-09-19 12:00:00,57.02,57.09,56.94,57.06,53900.0,46.7632,46.8207,46.6976,46.796,53900.0
2014-09-19 12:05:00,57.06,57.08,56.98,57.02,28000.0,46.796,46.8124,46.7304,46.7632,28000.0
2014-09-19 12:10:00,57.0,57.12,56.98,57.06,22200.0,46.7468,46.8453,46.7304,46.796,22200.0
2014-09-19 12:15:00,57.06,57.08,57.02,57.04,27900.0,46.796,46.8124,46.7632,46.7796,27900.0
2014-09-19 12:20:00,57.03,57.2,57.02,57.17,35900.0,46.7714,46.9109,46.7632,46.8863,35900.0
2014-09-19 12:25:00,57.18,57.32,57.18,57.32,32300.0,46.8945,47.0093,46.8945,47.0093,32300.0
2014-09-19 12:30:00,57.33,57.33,57.15,57.21,16900.0,47.0175,47.0175,46.8699,46.9191,16900.0
2014-09-19 12:35:00,57.22,57.37,57.22,57.36,29400.0,46.9273,47.0503,46.9273,47.0421,29400.0
2014-09-19 12:40:00,57.37,57.37,57.18,57.2,23700.0,47.0503,47.0503,46.8945,46.9109,23700.0
2014-09-19 12:45:00,57.21,57.21,57.03,57.06,21000.0,46.9191,46.9191,46.7714,46.796,21000.0
2014-09-19 12:50:00,57.06,57.06,57.0,57.01,22100.0,46.796,46.796,46.7468,46.755,22100.0
2014-09-19 12:55:00,57.02,57.08,56.98,57.07,23400.0,46.7632,46.8124,46.7304,46.8042,23400.0
2014-09-19 13:00:00,57.05,57.06,56.92,56.99,19600.0,46.7878,46.796,46.6812,46.7386,19600.0
2014-09-19 13:05:00,57.0,57.06,56.99,57.0,18300.0,46.7468,46.796,46.7386,46.7468,18300.0
2014-09-19 13:10:00,56.99,57.0,56.94,56.94,11400.0,46.7386,46.7468,46.6976,46.6976,11400.0
2014-09-19 13:15:00,56.94,56.99,56.85,56.96,19500.0,46.6976,46.7386,46.6238,46.714,19500.0
2014-09-19 13:20:00,56.96,57.11,56.96,57.1,20100.0,46.714,46.8371,46.714,46.8289,20100.0
2014-09-19 13:25:00,57.1,57.16,57.1,57.16,11000.0,46.8289,46.8781,46.8289,46.8781,11000.0
2014-09-19 13:30:00,57.16,57.29,57.16,57.25,21500.0,46.8781,46.9847,46.8781,46.9519,21500.0
2014-09-19 13:35:00,57.25,57.3,57.22,57.22,30500.0,46.9519,46.9929,46.9273,46.9273,30500.0
2014-09-19 13:40:00,57.2,57.2,57.09,57.16,24700.0,46.9109,46.9109,46.8207,46.8781,24700.0
2014-09-19 13:45:00,57.16,57.23,57.15,57.23,20200.0,46.8781,46.9355,46.8699,46.9355,20200.0
2014-09-19 13:50:00,57.23,57.51,57.23,57.5,65500.0,46.9355,47.1651,46.9355,47.1569,65500.0
2014-09-19 13:55:00,57.49,57.56,57.46,57.56,50400.0,47.1487,47.2061,47.1241,47.2061,50400.0
2014-09-19 14:00:00,57.56,57.57,57.46,57.46,49500.0,47.2061,47.2143,47.1241,47.1241,49500.0
2014-09-19 14:05:00,57.44,57.58,57.43,57.56,24100.0,47.1077,47.2225,47.0995,47.2061,24100.0
2014-09-19 14:10:00,57.56,57.58,57.53,57.55,31600.0,47.2061,47.2225,47.1815,47.1979,31600.0
2014-09-19 14:15:00,57.56,57.58,57.5,57.55,23800.0,47.2061,47.2225,47.1569,47.1979,23800.0
2014-09-19 14:20:00,57.55,57.65,57.54,57.63,35500.0,47.1979,47.2799,47.1897,47.2635,35500.0
2014-09-19 14:25:00,57.63,57.72,57.62,57.72,37300.0,47.2635,47.3373,47.2553,47.3373,37300.0
2014-09-19 14:30:00,57.72,57.76,57.69,57.72,36000.0,47.3373,47.3701,47.3127,47.3373,36000.0
2014-09-19 14:35:00,57.71,57.78,57.69,57.78,54000.0,47.3291,47.3865,47.3127,47.3865,54000.0
2014-09-19 14:40:00,57.77,57.89,57.77,57.88,59100.0,47.3783,47.4767,47.3783,47.4685,59100.0
2014-09-19 14:45:00,57.86,57.88,57.72,57.73,52300.0,47.4521,47.4685,47.3373,47.3455,52300.0
2014-09-19 14:50:00,57.72,57.72,57.54,57.54,38100.0,47.3373,47.3373,47.1897,47.1897,38100.0
2014-09-19 14:55:00,57.53,57.57,57.5,57.54,30400.0,47.1815,47.2143,47.1569,47.1897,30400.0
2014-09-19 15:00:00,57.54,57.55,57.42,57.45,24400.0,47.1897,47.1979,47.0913,47.1159,24400.0
2014-09-19 15:05:00,57.44,57.45,57.34,57.35,25800.0,47.1077,47.1159,47.0257,47.0339,25800.0
2014-09-19 15:10:00,57.34,57.38,57.34,57.35,18000.0,47.0257,47.0585,47.0257,47.0339,18000.0
2014-09-19 15:15:00,57.36,57.4,57.34,57.38,17900.0,47.0421,47.0749,47.0257,47.0585,17900.0
2014-09-19 15:20:00,57.39,57.45,57.38,57.45,27400.0,47.0667,47.1159,47.0585,47.1159,27400.0
2014-09-19 15:25:00,57.45,57.47,57.41,57.41,29000.0,47.1159,47.1323,47.0831,47.0831,29000.0
2014-09-19 15:30:00,57.42,57.43,57.33,57.34,36200.0,47.0913,47.0995,47.0175,47.0257,36200.0
2014-09-19 15:35:00,57.35,57.37,57.27,57.3,45900.0,47.0339,47.0503,46.9683,46.9929,45900.0
2014-09-19 15:40:00,57.3,57.44,57.29,57.44,52300.0,46.9929,47.1077,46.9847,47.1077,52300.0
2014-09-19 15:45:00,57.44,57.6,57.44,57.54,110600.0,47.1077,47.2389,47.1077,47.1897,110600.0
2014-09-19 15:50:00,57.54,57.68,57.54,57.66,219800.0,47.1897,47.3045,47.1897,47.2881,219800.0
2014-09-19 15:55:00,57.67,57.79,57.57,57.68,527300.0,47.2963,47.3947,47.2143,47.3045,527300.0
2014-09-22 09:30:00,57.86,57.86,57.14,57.24,121600.0,47.4521,47.4521,46.8617,46.9437,121600.0
2014-09-22 09:35:00,57.26,57.33,57.21,57.33,32100.0,46.9601,47.0175,46.9191,47.0175,32100.0
2014-09-22 09:40:00,57.34,57.38,57.17,57.18,67100.0,47.0257,47.0585,46.8863,46.8945,67100.0
2014-09-22 09:45:00,57.21,57.58,57.19,57.51,52900.0,46.9191,47.2225,46.9027,47.1651,52900.0
2014-09-22 09:50:00,57.51,57.78,57.5,57.69,39800.0,47.1651,47.3865,47.1569,47.3127,39800.0
2014-09-22 09:55:00,57.69,57.9,57.65,57.86,75800.0,47.3127,47.4849,47.2799,47.4521,75800.0
2014-09-22 10:00:00,57.86,57.87,57.65,57.83,50100.0,47.4521,47.4603,47.2799,47.4275,50100.0
2014-09-22 10:05:00,57.82,58.41,57.82,58.34,136900.0,47.4193,47.9032,47.4193,47.8458,136900.0
2014-09-22 10:10:00,58.33,58.44,58.23,58.38,46100.0,47.8376,47.9278,47.7556,47.8786,46100.0
2014-09-22 10:15:00,58.39,58.39,58.04,58.11,70600.0,47.8868,47.8868,47.5998,47.6572,70600.0
2014-09-22 10:20:00,58.11,58.13,57.89,57.96,35600.0,47.6572,47.6736,47.4767,47.5342,35600.0
2014-09-22 10:25:00,57.91,57.93,57.75,57.82,30400.0,47.4931,47.5096,47.3619,47.4193,30400.0
2014-09-22 10:30:00,57.83,57.83,57.68,57.78,34900.0,47.4275,47.4275,47.3045,47.3865,34900.0
2014-09-22 10:35:00,57.74,57.87,57.71,57.81,18600.0,47.3537,47.4603,47.3291,47.4111,18600.0
2014-09-22 10:40:00,57.79,57.9,57.63,57.68,51300.0,47.3947,47.4849,47.2635,47.3045,51300.0
2014-09-22 10:45:00,57.66,57.71,57.57,57.58,40100.0,47.2881,47.3291,47.2143,47.2225,40100.0
2014-09-22 10:50:00,57.57,57.62,57.25,57.25,56200.0,47.2143,47.2553,46.9519,46.9519,56200.0
2014-09-22 10:55:00,57.24,57.33,57.2,57.31,20600.0,46.9437,47.0175,46.9109,47.0011,20600.0
2014-09-22 11:00:00,57.29,57.3,57.2,57.3,14800.0,46.9847,46.9929,46.9109,46.9929,14800.0
2014-09-22 11:05:00,57.3,57.37,57.27,57.31,23000.0,46.9929,47.0503,46.9683,47.0011,23000.0
2014-09-22 11:10:00,57.3,57.33,57.16,57.16,21300.0,46.9929,47.0175,46.8781,46.8781,21300.0
2014-09-22 11:15:00,57.2,57.21,56.94,57.12,97200.0,46.9109,46.9191,46.6976,46.8453,97200.0
2014-09-22 11:20:00,57.12,57.34,57.09,57.33,22500.0,46.8453,47.0257,46.8207,47.0175,22500.0
2014-09-22 11:25:00,57.33,57.4,57.31,57.33,13400.0,47.0175,47.0749,47.0011,47.0175,13400.0
2014-09-22 11:30:00,57.33,57.35,57.19,57.29,19900.0,47.0175,47.0339,46.9027,46.9847,19900.0
2014-09-22 11:35:00,57.29,57.29,57.16,57.16,16900.0,46.9847,46.9847,46.8781,46.8781,16900.0
2014-09-22 11:40:00,57.14,57.15,57.09,57.12,22000.0,46.8617,46.8699,46.8207,46.8453,22000.0
2014-09-22 11:45:00,57.11,57.14,56.96,56.98,62100.0,46.8371,46.8617,46.714,46.7304,62100.0
2014-09-22 11:50:00,56.98,57.02,56.94,56.98,48400.0,46.7304,46.7632,46.6976,46.7304,48400.0
2014-09-22 11:55:00,56.97,57.05,56.97,57.02,17300.0,46.7222,46.7878,46.7222,46.7632,17300.0
2014-09-22 12:00:00,57.02,57.02,56.86,56.92,23300.0,46.7632,46.7632,46.632,46.6812,23300.0
2014-09-22 12:05:00,56.92,57.09,56.9,57.09,15800.0,46.6812,46.8207,46.6648,46.8207,15800.0
2014-09-22 12:10:00,57.06,57.12,57.05,57.06,19900.0,46.796,46.8453,46.7878,46.796,19900.0
2014-09-22 12:15:00,57.08,57.11,57.0,57.0,20100.0,46.8124,46.8371,46.7468,46.7468,20100.0
2014-09-22 12:20:00,57.02,57.06,56.99,57.02,8600.0,46.7632,46.796,46.7386,46.7632,8600.0
2014-09-22 12:25:00,57.02,57.03,56.96,56.96,6100.0,46.7632,46.7714,46.714,46.714,6100.0
2014-09-22 12:30:00,56.99,56.99,56.88,56.91,15300.0,46.7386,46.7386,46.6484,46.673,15300.0
2014-09-22 12:35:00,56.93,56.94,56.89,56.93,10100.0,46.6894,46.6976,46.6566,46.6894,10100.0
2014-09-22 12:40:00,56.91,57.03,56.88,57.01,9200.0,46.673,46.7714,46.6484,46.755,9200.0
2014-09-22 12:45:00,57.02,57.08,57.01,57.07,15600.0,46.7632,46.8124,46.755,46.8042,15600.0
2014-09-22 12:50:00,57.05,57.06,56.98,57.02,17300.0,46.7878,46.796,46.7304,46.7632,17300.0
2014-09-22 12:55:00,57.04,57.05,56.92,56.93,26000.0,46.7796,46.7878,46.6812,46.6894,26000.0
2014-09-22 13:00:00,56.92,56.93,56.84,56.9,13000.0,46.6812,46.6894,46.6156,46.6648,13000.0
2014-09-22 13:05:00,56.91,57.0,56.91,56.91,21100.0,46.673,46.7468,46.673,46.673,21100.0
2014-09-22 13:10:00,56.91,56.93,56.78,56.88,17200.0,46.673,46.6894,46.5664,46.6484,17200.0
2014-09-22 13:15:00,56.88,56.88,56.83,56.86,16900.0,46.6484,46.6484,46.6074,46.632,16900.0
2014-09-22 13:20:00,56.83,56.84,56.75,56.76,9000.0,46.6074,46.6156,46.5418,46.55,9000.0
2014-09-22 13:25:00,56.75,56.82,56.75,56.82,11000.0,46.5418,46.5992,46.5418,46.5992,11000.0
2014-09-22 13:30:00,56.79,56.87,56.77,56.79,21300.0,46.5746,46.6402,46.5582,46.5746,21300.0
2014-09-22 13:35:00,56.79,56.82,56.75,56.77,13700.0,46.5746,46.5992,46.5418,46.5582,13700.0
2014-09-22 13:40:00,56.77,56.77,56.72,56.76,21100.0,46.5582,46.5582,46.5172,46.55,21100.0
2014-09-22 13:45:00,56.77,56.79,56.76,56.79,13400.0,46.5582,46.5746,46.55,46.5746,13400.0
2014-09-22 13:50:00,56.8,56.83,56.76,56.83,16700.0,46.5828,46.6074,46.55,46.6074,16700.0
2014-09-22 13:55:00,56.82,56.82,56.73,56.76,18300.0,46.5992,46.5992,46.5254,46.55,18300.0
2014-09-22 14:00:00,56.78,56.8,56.72,56.75,15100.0,46.5664,46.5828,46.5172,46.5418,15100.0
2014-09-22 14:05:00,56.74,56.81,56.73,56.79,21400.0,46.5336,46.591,46.5254,46.5746,21400.0
2014-09-22 14:10:00,56.79,56.85,56.72,56.77,30600.0,46.5746,46.6238,46.5172,46.5582,30600.0
2014-09-22 14:15:00,56.77,56.81,56.75,56.75,15600.0,46.5582,46.591,46.5418,46.5418,15600.0
2014-09-22 14:20:00,56.75,56.77,56.65,56.65,22400.0,46.5418,46.5582,46.4598,46.4598,22400.0
2014-09-22 14:25:00,56.65,56.69,56.61,56.65,26300.0,46.4598,46.4926,46.427,46.4598,26300.0
2014-09-22 14:30:00,56.64,56.71,56.64,56.7,14900.0,46.4516,46.509,46.4516,46.5008,14900.0
2014-09-22 14:35:00,56.7,56.71,56.66,56.68,25500.0,46.5008,46.509,46.468,46.4844,25500.0
2014-09-22 14:40:00,56.68,56.69,56.61,56.65,20300.0,46.4844,46.4926,46.427,46.4598,20300.0
2014-09-22 14:45:00,56.66,56.85,56.66,56.84,52000.0,46.468,46.6238,46.468,46.6156,52000.0
2014-09-22 14:50:00,56.82,56.91,56.78,56.78,19400.0,46.5992,46.673,46.5664,46.5664,19400.0
2014-09-22 14:55:00,56.77,56.85,56.77,56.83,23200.0,46.5582,46.6238,46.5582,46.6074,23200.0
2014-09-22 15:00:00,56.83,56.97,56.82,56.91,64900.0,46.6074,46.7222,46.5992,46.673,64900.0
2014-09-22 15:05:00,56.93,56.94,56.79,56.87,33600.0,46.6894,46.6976,46.5746,46.6402,33600.0
2014-09-22 15:10:00,56.89,56.91,56.66,56.66,38400.0,46.6566,46.673,46.468,46.468,38400.0
2014-09-22 15:15:00,56.67,56.69,56.55,56.69,76100.0,46.4762,46.4926,46.3778,46.4926,76100.0
2014-09-22 15:20:00,56.69,56.74,56.66,56.73,27200.0,46.4926,46.5336,46.468,46.5254,27200.0
2014-09-22 15:25:00,56.73,56.75,56.68,56.75,40800.0,46.5254,46.5418,46.4844,46.5418,40800.0
2014-09-22 15:30:00,56.74,56.82,56.73,56.82,36400.0,46.5336,46.5992,46.5254,46.5992,36400.0
2014-09-22 15:35:00,56.83,56.83,56.77,56.81,33000.0,46.6074,46.6074,46.5582,46.591,33000.0
2014-09-22 15:40:00,56.82,56.87,56.81,56.85,48000.0,46.5992,46.6402,46.591,46.6238,48000.0
2014-09-22 15:45:00,56.84,56.86,56.82,56.84,36900.0,46.6156,46.632,46.5992,46.6156,36900.0
2014-09-22 15:50:00,56.83,56.83,56.74,56.75,60100.0,46.6074,46.6074,46.5336,46.5418,60100.0
2014-09-22 15:55:00,56.74,56.81,56.72,56.77,119100.0,46.5336,46.591,46.5172,46.5582,119100.0
2014-09-23 09:30:00,56.43,56.55,56.07,56.48,113400.0,46.2794,46.3778,45.9841,46.3204,113400.0
2014-09-23 09:35:00,56.55,56.55,56.37,56.55,26200.0,46.3778,46.3778,46.2302,46.3778,26200.0
2014-09-23 09:40:00,56.55,56.85,56.53,56.85,24800.0,46.3778,46.6238,46.3614,46.6238,24800.0
2014-09-23 09:45:00,56.88,57.07,56.79,57.07,39100.0,46.6484,46.8042,46.5746,46.8042,39100.0
2014-09-23 09:50:00,57.05,57.33,57.05,57.28,38600.0,46.7878,47.0175,46.7878,46.9765,38600.0
2014-09-23 09:55:00,57.24,57.28,57.1,57.1,49700.0,46.9437,46.9765,46.8289,46.8289,49700.0
2014-09-23 10:00:00,57.16,57.3,57.14,57.2,63400.0,46.8781,46.9929,46.8617,46.9109,63400.0
2014-09-23 10:05:00,57.24,57.24,57.05,57.11,23200.0,46.9437,46.9437,46.7878,46.8371,23200.0
2014-09-23 10:10:00,57.12,57.14,56.9,56.96,12700.0,46.8453,46.8617,46.6648,46.714,12700.0
2014-09-23 10:15:00,56.94,57.18,56.92,57.11,13400.0,46.6976,46.8945,46.6812,46.8371,13400.0
2014-09-23 10:20:00,57.16,57.2,57.07,57.07,16400.0,46.8781,46.9109,46.8042,46.8042,16400.0
2014-09-23 10:25:00,57.08,57.15,56.97,57.05,20700.0,46.8124,46.8699,46.7222,46.7878,20700.0
2014-09-23 10:30:00,57.05,57.05,56.88,56.88,15400.0,46.7878,46.7878,46.6484,46.6484,15400.0
2014-09-23 10:35:00,56.88,57.1,56.84,57.08,45100.0,46.6484,46.8289,46.6156,46.8124,45100.0
2014-09-23 10:40:00,57.09,57.1,56.98,56.99,21900.0,46.8207,46.8289,46.7304,46.7386,21900.0
2014-09-23 10:45:00,56.99,57.12,56.9,57.12,17400.0,46.7386,46.8453,46.6648,46.8453,17400.0
2014-09-23 10:50:00,57.13,57.18,57.04,57.07,28200.0,46.8535,46.8945,46.7796,46.8042,28200.0
2014-09-23 10:55:00,57.08,57.08,56.9,56.91,23200.0,46.8124,46.8124,46.6648,46.673,23200.0
2014-09-23 11:00:00,56.92,57.1,56.92,57.01,17800.0,46.6812,46.8289,46.6812,46.755,17800.0
2014-09-23 11:05:00,57.01,57.01,56.82,56.91,31400.0,46.755,46.755,46.5992,46.673,31400.0
2014-09-23 11:10:00,56.91,56.93,56.78,56.89,38300.0,46.673,46.6894,46.5664,46.6566,38300.0
2014-09-23 11:15:00,56.91,56.96,56.82,56.85,17800.0,46.673,46.714,46.5992,46.6238,17800.0
2014-09-23 11:20:00,56.84,56.96,56.84,56.94,14900.0,46.6156,46.714,46.6156,46.6976,14900.0
2014-09-23 11:25:00,56.93,56.95,56.85,56.87,11300.0,46.6894,46.7058,46.6238,46.6402,11300.0
2014-09-23 11:30:00,56.87,56.95,56.86,56.94,17500.0,46.6402,46.7058,46.632,46.6976,17500.0
2014-09-23 11:35:00,56.96,57.01,56.95,57.0,28400.0,46.714,46.755,46.7058,46.7468,28400.0
2014-09-23 11:40:00,56.99,57.01,56.92,56.99,12900.0,46.7386,46.755,46.6812,46.7386,12900.0
2014-09-23 11:45:00,57.0,57.01,56.96,56.98,17900.0,46.7468,46.755,46.714,46.7304,17900.0
2014-09-23 11:50:00,56.98,57.0,56.97,57.0,26800.0,46.7304,46.7468,46.7222,46.7468,26800.0
2014-09-23 11:55:00,56.97,57.0,56.96,56.99,19400.0,46.7222,46.7468,46.714,46.7386,19400.0
2014-09-23 12:00:00,56.98,57.0,56.95,56.97,33400.0,46.7304,46.7468,46.7058,46.7222,33400.0
2014-09-23 12:05:00,56.99,57.0,56.97,56.97,31100.0,46.7386,46.7468,46.7222,46.7222,31100.0
2014-09-23 12:10:00,56.97,57.0,56.91,56.92,8900.0,46.7222,46.7468,46.673,46.6812,8900.0
2014-09-23 12:15:00,56.93,56.95,56.89,56.9,13200.0,46.6894,46.7058,46.6566,46.6648,13200.0
2014-09-23 12:20:00,56.89,56.92,56.74,56.78,14600.0,46.6566,46.6812,46.5336,46.5664,14600.0
2014-09-23 12:25:00,56.8,56.91,56.76,56.9,19300.0,46.5828,46.673,46.55,46.6648,19300.0
2014-09-23 12:30:00,56.9,56.91,56.86,56.88,12100.0,46.6648,46.673,46.632,46.6484,12100.0
2014-09-23 12:35:00,56.89,56.93,56.86,56.86,17300.0,46.6566,46.6894,46.632,46.632,17300.0
2014-09-23 12:40:00,56.86,56.9,56.86,56.89,7600.0,46.632,46.6648,46.632,46.6566,7600.0
2014-09-23 12:45:00,56.89,56.92,56.81,56.81,7300.0,46.6566,46.6812,46.591,46.591,7300.0
2014-09-23 12:50:00,56.81,56.83,56.79,56.83,7600.0,46.591,46.6074,46.5746,46.6074,7600.0
2014-09-23 12:55:00,56.84,56.89,56.8,56.89,8000.0,46.6156,46.6566,46.5828,46.6566,8000.0
2014-09-23 13:00:00,56.87,56.91,56.83,56.89,11900.0,46.6402,46.673,46.6074,46.6566,11900.0
2014-09-23 13:05:00,56.87,56.88,56.71,56.73,12400.0,46.6402,46.6484,46.509,46.5254,12400.0
2014-09-23 13:10:00,56.73,56.83,56.73,56.74,11600.0,46.5254,46.6074,46.5254,46.5336,11600.0
2014-09-23 13:15:00,56.76,56.76,56.66,56.72,32500.0,46.55,46.55,46.468,46.5172,32500.0
2014-09-23 13:20:00,56.72,56.83,56.69,56.83,27600.0,46.5172,46.6074,46.4926,46.6074,27600.0
2014-09-23 13:25:00,56.85,56.9,56.8,56.9,19800.0,46.6238,46.6648,46.5828,46.6648,19800.0
2014-09-23 13:30:00,56.91,57.02,56.85,56.95,17300.0,46.673,46.7632,46.6238,46.7058,17300.0
2014-09-23 13:35:00,56.95,56.95,56.87,56.94,16200.0,46.7058,46.7058,46.6402,46.6976,16200.0
2014-09-23 13:40:00,56.95,56.95,56.89,56.93,10400.0,46.7058,46.7058,46.6566,46.6894,10400.0
2014-09-23 13:45:00,56.94,56.97,56.84,56.85,10700.0,46.6976,46.7222,46.6156,46.6238,10700.0
2014-09-23 13:50:00,56.86,56.91,56.83,56.87,11200.0,46.632,46.673,46.6074,46.6402,11200.0
2014-09-23 13:55:00,56.85,56.85,56.73,56.79,8900.0,46.6238,46.6238,46.5254,46.5746,8900.0
2014-09-23 14:00:00,56.79,56.86,56.74,56.81,8100.0,46.5746,46.632,46.5336,46.591,8100.0
2014-09-23 14:05:00,56.79,56.81,56.69,56.71,12600.0,46.5746,46.591,46.4926,46.509,12600.0
2014-09-23 14:10:00,56.71,56.79,56.68,56.7,9100.0,46.509,46.5746,46.4844,46.5008,9100.0
2014-09-23 14:15:00,56.68,56.76,56.67,56.71,7300.0,46.4844,46.55,46.4762,46.509,7300.0
2014-09-23 14:20:00,56.71,56.79,56.68,56.71,17700.0,46.509,46.5746,46.4844,46.509,17700.0
2014-09-23 14:25:00,56.72,56.84,56.72,56.84,8800.0,46.5172,46.6156,46.5172,46.6156,8800.0
2014-09-23 14:30:00,56.85,56.89,56.78,56.83,25700.0,46.6238,46.6566,46.5664,46.6074,25700.0
2014-09-23 14:35:00,56.84,56.89,56.8,56.8,11700.0,46.6156,46.6566,46.5828,46.5828,11700.0
2014-09-23 14:40:00,56.81,56.82,56.76,56.77,9400.0,46.591,46.5992,46.55,46.5582,9400.0
2014-09-23 14:45:00,56.78,56.83,56.77,56.82,17200.0,46.5664,46.6074,46.5582,46.5992,17200.0
2014-09-23 14:50:00,56.83,56.85,56.77,56.78,20800.0,46.6074,46.6238,46.5582,46.5664,20800.0
2014-09-23 14:55:00,56.79,56.85,56.76,56.81,12400.0,46.5746,46.6238,46.55,46.591,12400.0
2014-09-23 15:00:00,56.77,56.83,56.77,56.81,14000.0,46.5582,46.6074,46.5582,46.591,14000.0
2014-09-23 15:05:00,56.8,56.82,56.75,56.76,22100.0,46.5828,46.5992,46.5418,46.55,22100.0
2014-09-23 15:10:00,56.76,56.81,56.76,56.81,13800.0,46.55,46.591,46.55,46.591,13800.0
2014-09-23 15:15:00,56.82,56.87,56.79,56.82,27100.0,46.5992,46.6402,46.5746,46.5992,27100.0
2014-09-23 15:20:00,56.81,56.89,56.78,56.85,25400.0,46.591,46.6566,46.5664,46.6238,25400.0
2014-09-23 15:25:00,56.87,56.94,56.87,56.92,24800.0,46.6402,46.6976,46.6402,46.6812,24800.0
2014-09-23 15:30:00,56.92,56.96,56.88,56.96,26500.0,46.6812,46.714,46.6484,46.714,26500.0
2014-09-23 15:35:00,56.96,57.02,56.96,57.02,38300.0,46.714,46.7632,46.714,46.7632,38300.0
2014-09-23 15:40:00,57.01,57.03,56.99,57.03,36200.0,46.755,46.7714,46.7386,46.7714,36200.0
2014-09-23 15:45:00,57.03,57.03,56.98,57.0,41400.0,46.7714,46.7714,46.7304,46.7468,41400.0
2014-09-23 15:50:00,57.01,57.01,56.88,56.89,119400.0,46.755,46.755,46.6484,46.6566,119400.0
2014-09-23 15:55:00,56.89,56.98,56.87,56.9,107600.0,46.6566,46.7304,46.6402,46.6648,107600.0
2014-09-24 09:30:00,57.24,57.62,57.06,57.51,96200.0,46.9437,47.2553,46.796,47.1651,96200.0
2014-09-24 09:35:00,57.51,57.99,57.51,57.92,84600.0,47.1651,47.5588,47.1651,47.5013,84600.0
2014-09-24 09:40:00,57.91,57.93,57.41,57.49,48200.0,47.4931,47.5096,47.0831,47.1487,48200.0
2014-09-24 09:45:00,57.42,57.45,57.13,57.25,35200.0,47.0913,47.1159,46.8535,46.9519,35200.0
2014-09-24 09:50:00,57.22,57.44,57.2,57.42,37100.0,46.9273,47.1077,46.9109,47.0913,37100.0
2014-09-24 09:55:00,57.45,57.48,57.3,57.48,19100.0,47.1159,47.1405,46.9929,47.1405,19100.0
2014-09-24 10:00:00,57.47,57.52,57.36,57.49,23400.0,47.1323,47.1733,47.0421,47.1487,23400.0
2014-09-24 10:05:00,57.49,57.52,57.36,57.52,25200.0,47.1487,47.1733,47.0421,47.1733,25200.0
2014-09-24 10:10:00,57.51,57.52,57.38,57.44,25000.0,47.1651,47.1733,47.0585,47.1077,25000.0
2014-09-24 10:15:00,57.43,57.5,57.38,57.38,30200.0,47.0995,47.1569,47.0585,47.0585,30200.0
2014-09-24 10:20:00,57.39,57.43,57.23,57.4,50200.0,47.0667,47.0995,46.9355,47.0749,50200.0
2014-09-24 10:25:00,57.39,57.54,57.35,57.51,23000.0,47.0667,47.1897,47.0339,47.1651,23000.0
2014-09-24 10:30:00,57.51,57.67,57.42,57.67,39700.0,47.1651,47.2963,47.0913,47.2963,39700.0
2014-09-24 10:35:00,57.65,57.8,57.61,57.73,52500.0,47.2799,47.4029,47.2471,47.3455,52500.0
2014-09-24 10:40:00,57.76,58.06,57.76,57.95,57900.0,47.3701,47.6162,47.3701,47.526,57900.0
2014-09-24 10:45:00,57.94,57.94,57.83,57.89,14400.0,47.5178,47.5178,47.4275,47.4767,14400.0
2014-09-24 10:50:00,57.89,57.93,57.76,57.76,18900.0,47.4767,47.5096,47.3701,47.3701,18900.0
2014-09-24 10:55:00,57.79,57.88,57.74,57.87,32400.0,47.3947,47.4685,47.3537,47.4603,32400.0
2014-09-24 11:00:00,57.87,58.02,57.87,58.0,38400.0,47.4603,47.5834,47.4603,47.567,38400.0
2014-09-24 11:05:00,58.0,58.13,57.99,58.06,36600.0,47.567,47.6736,47.5588,47.6162,36600.0
2014-09-24 11:10:00,58.06,58.11,58.0,58.09,25500.0,47.6162,47.6572,47.567,47.6408,25500.0
2014-09-24 11:15:00,58.1,58.24,58.09,58.17,40200.0,47.649,47.7638,47.6408,47.7064,40200.0
2014-09-24 11:20:00,58.2,58.37,58.17,58.32,42500.0,47.731,47.8704,47.7064,47.8294,42500.0
2014-09-24 11:25:00,58.32,58.39,58.24,58.38,30300.0,47.8294,47.8868,47.7638,47.8786,30300.0
2014-09-24 11:30:00,58.38,58.4,58.34,58.38,39500.0,47.8786,47.895,47.8458,47.8786,39500.0
2014-09-24 11:35:00,58.37,58.59,58.37,58.55,64700.0,47.8704,48.0508,47.8704,48.018,64700.0
2014-09-24 11:40:00,58.56,58.57,58.38,58.43,23100.0,48.0262,48.0344,47.8786,47.9196,23100.0
2014-09-24 11:45:00,58.42,58.44,58.23,58.23,19700.0,47.9114,47.9278,47.7556,47.7556,19700.0
2014-09-24 11:50:00,58.24,58.29,58.18,58.22,22500.0,47.7638,47.8048,47.7146,47.7474,22500.0
2014-09-24 11:55:00,58.2,58.32,58.2,58.3,33200.0,47.731,47.8294,47.731,47.813,33200.0
2014-09-24 12:00:00,58.3,58.31,58.26,58.29,11400.0,47.813,47.8212,47.7802,47.8048,11400.0
2014-09-24 12:05:00,58.3,58.31,58.08,58.1,24400.0,47.813,47.8212,47.6326,47.649,24400.0
2014-09-24 12:10:00,58.11,58.14,58.04,58.14,21900.0,47.6572,47.6818,47.5998,47.6818,21900.0
2014-09-24 12:15:00,58.11,58.12,58.0,58.01,16500.0,47.6572,47.6654,47.567,47.5752,16500.0
2014-09-24 12:20:00,58.01,58.14,57.93,58.1,29700.0,47.5752,47.6818,47.5096,47.649,29700.0
2014-09-24 12:25:00,58.11,58.29,58.1,58.28,46200.0,47.6572,47.8048,47.649,47.7966,46200.0
2014-09-24 12:30:00,58.29,58.34,58.12,58.18,58700.0,47.8048,47.8458,47.6654,47.7146,58700.0
2014-09-24 12:35:00,58.16,58.39,58.15,58.32,23300.0,47.6982,47.8868,47.69,47.8294,23300.0
2014-09-24 12:40:00,58.34,58.43,58.3,58.38,26400.0,47.8458,47.9196,47.813,47.8786,26400.0
2014-09-24 12:45:00,58.37,58.41,58.3,58.39,15100.0,47.8704,47.9032,47.813,47.8868,15100.0
2014-09-24 12:50:00,58.38,58.38,58.25,58.32,14100.0,47.8786,47.8786,47.772,47.8294,14100.0
2014-09-24 12:55:00,58.33,58.37,58.26,58.35,17700.0,47.8376,47.8704,47.7802,47.854,17700.0
2014-09-24 13:00:00,58.38,58.46,58.37,58.4,15500.0,47.8786,47.9442,47.8704,47.895,15500.0
2014-09-24 13:05:00,58.39,58.39,58.26,58.36,30600.0,47.8868,47.8868,47.7802,47.8622,30600.0
2014-09-24 13:10:00,58.36,58.45,58.32,58.43,16200.0,47.8622,47.936,47.8294,47.9196,16200.0
2014-09-24 13:15:00,58.43,58.44,58.37,58.41,11700.0,47.9196,47.9278,47.8704,47.9032,11700.0
2014-09-24 13:20:00,58.4,58.44,58.34,58.36,17000.0,47.895,47.9278,47.8458,47.8622,17000.0
2014-09-24 13:25:00,58.36,58.39,58.33,58.36,7700.0,47.8622,47.8868,47.8376,47.8622,7700.0
2014-09-24 13:30:00,58.37,58.49,58.37,58.49,34800.0,47.8704,47.9688,47.8704,47.9688,34800.0
2014-09-24 13:35:00,58.48,58.5,58.45,58.48,12200.0,47.9606,47.977,47.936,47.9606,12200.0
2014-09-24 13:40:00,58.49,58.56,58.48,58.49,32600.0,47.9688,48.0262,47.9606,47.9688,32600.0
2014-09-24 13:45:00,58.49,58.51,58.39,58.42,16700.0,47.9688,47.9852,47.8868,47.9114,16700.0
2014-09-24 13:50:00,58.42,58.42,58.35,58.36,11100.0,47.9114,47.9114,47.854,47.8622,11100.0
2014-09-24 13:55:00,58.36,58.36,58.29,58.3,13500.0,47.8622,47.8622,47.8048,47.813,13500.0
2014-09-24 14:00:00,58.32,58.34,58.25,58.25,17700.0,47.8294,47.8458,47.772,47.772,17700.0
2014-09-24 14:05:00,58.25,58.34,58.24,58.26,31300.0,47.772,47.8458,47.7638,47.7802,31300.0
2014-09-24 14:10:00,58.26,58.27,58.24,58.27,29500.0,47.7802,47.7884,47.7638,47.7884,29500.0
2014-09-24 14:15:00,58.27,58.31,58.23,58.25,20500.0,47.7884,47.8212,47.7556,47.772,20500.0
2014-09-24 14:20:00,58.25,58.32,58.24,58.29,17400.0,47.772,47.8294,47.7638,47.8048,17400.0
2014-09-24 14:25:00,58.3,58.41,58.29,58.39,20600.0,47.813,47.9032,47.8048,47.8868,20600.0
2014-09-24 14:30:00,58.4,58.4,58.34,58.38,28100.0,47.895,47.895,47.8458,47.8786,28100.0
2014-09-24 14:35:00,58.39,58.39,58.33,58.38,13000.0,47.8868,47.8868,47.8376,47.8786,13000.0
2014-09-24 14:40:00,58.39,58.41,58.32,58.32,21800.0,47.8868,47.9032,47.8294,47.8294,21800.0
2014-09-24 14:45:00,58.32,58.41,58.3,58.37,25300.0,47.8294,47.9032,47.813,47.8704,25300.0
2014-09-24 14:50:00,58.37,58.45,58.34,58.42,26600.0,47.8704,47.936,47.8458,47.9114,26600.0
2014-09-24 14:55:00,58.42,58.52,58.42,58.52,31700.0,47.9114,47.9934,47.9114,47.9934,31700.0
2014-09-24 15:00:00,58.52,58.55,58.44,58.55,39600.0,47.9934,48.018,47.9278,48.018,39600.0
2014-09-24 15:05:00,58.54,58.59,58.52,58.54,29400.0,48.0098,48.0508,47.9934,48.0098,29400.0
2014-09-24 15:10:00,58.53,58.6,58.48,58.52,47000.0,48.0016,48.059,47.9606,47.9934,47000.0
2014-09-24 15:15:00,58.53,58.59,58.53,58.59,19600.0,48.0016,48.0508,48.0016,48.0508,19600.0
2014-09-24 15:20:00,58.59,58.6,58.51,58.54,24300.0,48.0508,48.059,47.9852,48.0098,24300.0
2014-09-24 15:25:00,58.54,58.65,58.54,58.62,46400.0,48.0098,48.1,48.0098,48.0754,46400.0
2014-09-24 15:30:00,58.62,58.67,58.61,58.67,39800.0,48.0754,48.1164,48.0672,48.1164,39800.0
2014-09-24 15:35:00,58.67,58.74,58.67,58.71,51700.0,48.1164,48.1738,48.1164,48.1492,51700.0
2014-09-24 15:40:00,58.71,58.8,58.71,58.78,61600.0,48.1492,48.2231,48.1492,48.2067,61600.0
2014-09-24 15:45:00,58.78,58.79,58.72,58.78,78400.0,48.2067,48.2149,48.1574,48.2067,78400.0
2014-09-24 15:50:00,58.77,58.81,58.74,58.78,107700.0,48.1985,48.2313,48.1738,48.2067,107700.0
2014-09-24 15:55:00,58.78,58.87,58.76,58.84,146200.0,48.2067,48.2805,48.1903,48.2559,146200.0
2014-09-25 09:30:00,58.79,58.84,58.5,58.76,77000.0,48.2149,48.2559,47.977,48.1903,77000.0
2014-09-25 09:35:00,58.76,59.25,58.76,59.04,73200.0,48.1903,48.5921,48.1903,48.4199,73200.0
2014-09-25 09:40:00,59.04,59.04,58.66,58.67,49200.0,48.4199,48.4199,48.1082,48.1164,49200.0
2014-09-25 09:45:00,58.67,58.94,58.63,58.77,58100.0,48.1164,48.3379,48.0836,48.1985,58100.0
2014-09-25 09:50:00,58.76,58.84,58.53,58.58,33200.0,48.1903,48.2559,48.0016,48.0426,33200.0
2014-09-25 09:55:00,58.62,58.65,58.27,58.4,56800.0,48.0754,48.1,47.7884,47.895,56800.0
2014-09-25 10:00:00,58.36,58.44,58.25,58.37,90100.0,47.8622,47.9278,47.772,47.8704,90100.0
2014-09-25 10:05:00,58.35,58.54,58.34,58.34,30100.0,47.854,48.0098,47.8458,47.8458,30100.0
2014-09-25 10:10:00,58.32,58.32,58.05,58.25,42100.0,47.8294,47.8294,47.608,47.772,42100.0
2014-09-25 10:15:00,58.17,58.25,58.06,58.16,28000.0,47.7064,47.772,47.6162,47.6982,28000.0
2014-09-25 10:20:00,58.14,58.17,57.76,57.9,67800.0,47.6818,47.7064,47.3701,47.4849,67800.0
2014-09-25 10:25:00,57.89,58.25,57.87,58.18,52000.0,47.4767,47.772,47.4603,47.7146,52000.0
2014-09-25 10:30:00,58.16,58.17,57.93,58.08,50400.0,47.6982,47.7064,47.5096,47.6326,50400.0
2014-09-25 10:35:00,58.08,58.15,57.93,57.96,44600.0,47.6326,47.69,47.5096,47.5342,44600.0
2014-09-25 10:40:00,57.95,57.98,57.84,57.94,41800.0,47.526,47.5506,47.4357,47.5178,41800.0
2014-09-25 10:45:00,57.92,58.04,57.77,58.02,50200.0,47.5013,47.5998,47.3783,47.5834,50200.0
2014-09-25 10:50:00,58.02,58.18,57.95,58.04,26200.0,47.5834,47.7146,47.526,47.5998,26200.0
2014-09-25 10:55:00,58.03,58.21,57.93,58.16,20300.0,47.5916,47.7392,47.5096,47.6982,20300.0
2014-09-25 11:00:00,58.2,58.2,58.0,58.02,20700.0,47.731,47.731,47.567,47.5834,20700.0
2014-09-25 11:05:00,58.02,58.14,57.93,58.13,40900.0,47.5834,47.6818,47.5096,47.6736,40900.0
2014-09-25 11:10:00,58.15,58.16,57.96,58.01,25100.0,47.69,47.6982,47.5342,47.5752,25100.0
2014-09-25 11:15:00,58.03,58.06,57.89,57.89,21800.0,47.5916,47.6162,47.4767,47.4767,21800.0
2014-09-25 11:20:00,57.9,57.91,57.75,57.8,42400.0,47.4849,47.4931,47.3619,47.4029,42400.0
2014-09-25 11:25:00,57.82,57.84,57.74,57.78,49600.0,47.4193,47.4357,47.3537,47.3865,49600.0
2014-09-25 11:30:00,57.78,57.82,57.75,57.79,38500.0,47.3865,47.4193,47.3619,47.3947,38500.0
2014-09-25 11:35:00,57.79,58.0,57.78,57.92,30200.0,47.3947,47.567,47.3865,47.5013,30200.0
2014-09-25 11:40:00,57.9,57.98,57.76,57.79,18700.0,47.4849,47.5506,47.3701,47.3947,18700.0
2014-09-25 11:45:00,57.8,57.83,57.7,57.76,51900.0,47.4029,47.4275,47.3209,47.3701,51900.0
2014-09-25 11:50:00,57.77,57.88,57.74,57.81,18000.0,47.3783,47.4685,47.3537,47.4111,18000.0
2014-09-25 11:55:00,57.84,57.87,57.74,57.74,15700.0,47.4357,47.4603,47.3537,47.3537,15700.0
2014-09-25 12:00:00,57.75,57.82,57.75,57.77,7000.0,47.3619,47.4193,47.3619,47.3783,7000.0
2014-09-25 12:05:00,57.78,57.78,57.62,57.67,24400.0,47.3865,47.3865,47.2553,47.2963,24400.0
2014-09-25 12:10:00,57.69,57.69,57.57,57.61,16100.0,47.3127,47.3127,47.2143,47.2471,16100.0
2014-09-25 12:15:00,57.64,57.64,57.46,57.49,24800.0,47.2717,47.2717,47.1241,47.1487,24800.0
2014-09-25 12:20:00,57.48,57.51,57.38,57.48,20600.0,47.1405,47.1651,47.0585,47.1405,20600.0
2014-09-25 12:25:00,57.49,57.51,57.32,57.4,42200.0,47.1487,47.1651,47.0093,47.0749,42200.0
2014-09-25 12:30:00,57.38,57.54,57.38,57.48,18600.0,47.0585,47.1897,47.0585,47.1405,18600.0
2014-09-25 12:35:00,57.49,57.59,57.46,57.57,11700.0,47.1487,47.2307,47.1241,47.2143,11700.0
2014-09-25 12:40:00,57.59,57.65,57.53,57.65,12500.0,47.2307,47.2799,47.1815,47.2799,12500.0
2014-09-25 12:45:00,57.65,57.65,57.52,57.59,8600.0,47.2799,47.2799,47.1733,47.2307,8600.0
2014-09-25 12:50:00,57.6,57.6,57.51,57.56,6000.0,47.2389,47.2389,47.1651,47.2061,6000.0
2014-09-25 12:55:00,57.55,57.59,57.54,57.57,5400.0,47.1979,47.2307,47.1897,47.2143,5400.0
2014-09-25 13:00:00,57.56,57.62,57.52,57.52,17300.0,47.2061,47.2553,47.1733,47.1733,17300.0
2014-09-25 13:05:00,57.54,57.66,57.51,57.62,15000.0,47.1897,47.2881,47.1651,47.2553,15000.0
2014-09-25 13:10:00,57.6,57.82,57.6,57.82,20700.0,47.2389,47.4193,47.2389,47.4193,20700.0
2014-09-25 13:15:00,57.82,57.91,57.8,57.91,30700.0,47.4193,47.4931,47.4029,47.4931,30700.0
2014-09-25 13:20:00,57.92,57.94,57.82,57.83,8900.0,47.5013,47.5178,47.4193,47.4275,8900.0
2014-09-25 13:25:00,57.84,57.85,57.73,57.84,10300.0,47.4357,47.4439,47.3455,47.4357,10300.0
2014-09-25 13:30:00,57.81,57.87,57.77,57.79,10200.0,47.4111,47.4603,47.3783,47.3947,10200.0
2014-09-25 13:35:00,57.78,57.83,57.71,57.78,22500.0,47.3865,47.4275,47.3291,47.3865,22500.0
2014-09-25 13:40:00,57.79,57.79,57.58,57.62,26800.0,47.3947,47.3947,47.2225,47.2553,26800.0
2014-09-25 13:45:00,57.58,57.64,57.52,57.64,11500.0,47.2225,47.2717,47.1733,47.2717,11500.0
2014-09-25 13:50:00,57.63,57.65,57.45,57.47,18100.0,47.2635,47.2799,47.1159,47.1323,18100.0
2014-09-25 13:55:00,57.47,57.52,57.43,57.47,16500.0,47.1323,47.1733,47.0995,47.1323,16500.0
2014-09-25 14:00:00,57.47,57.56,57.43,57.54,15500.0,47.1323,47.2061,47.0995,47.1897,15500.0
2014-09-25 14:05:00,57.55,57.6,57.51,57.51,13100.0,47.1979,47.2389,47.1651,47.1651,13100.0
2014-09-25 14:10:00,57.5,57.57,57.5,57.56,11100.0,47.1569,47.2143,47.1569,47.2061,11100.0
2014-09-25 14:15:00,57.57,57.59,57.45,57.54,13800.0,47.2143,47.2307,47.1159,47.1897,13800.0
2014-09-25 14:20:00,57.58,57.59,57.51,57.52,9200.0,47.2225,47.2307,47.1651,47.1733,9200.0
2014-09-25 14:25:00,57.51,57.65,57.48,57.64,13300.0,47.1651,47.2799,47.1405,47.2717,13300.0
2014-09-25 14:30:00,57.65,57.65,57.55,57.6,12200.0,47.2799,47.2799,47.1979,47.2389,12200.0
2014-09-25 14:35:00,57.6,57.75,57.58,57.75,14700.0,47.2389,47.3619,47.2225,47.3619,14700.0
2014-09-25 14:40:00,57.74,57.75,57.66,57.66,11100.0,47.3537,47.3619,47.2881,47.2881,11100.0
2014-09-25 14:45:00,57.68,57.81,57.66,57.78,14700.0,47.3045,47.4111,47.2881,47.3865,14700.0
2014-09-25 14:50:00,57.81,57.82,57.71,57.76,23400.0,47.4111,47.4193,47.3291,47.3701,23400.0
2014-09-25 14:55:00,57.76,57.78,57.65,57.65,22600.0,47.3701,47.3865,47.2799,47.2799,22600.0
2014-09-25 15:00:00,57.65,57.73,57.6,57.64,18400.0,47.2799,47.3455,47.2389,47.2717,18400.0
2014-09-25 15:05:00,57.65,57.71,57.63,57.64,20700.0,47.2799,47.3291,47.2635,47.2717,20700.0
2014-09-25 15:10:00,57.64,57.64,57.53,57.56,26000.0,47.2717,47.2717,47.1815,47.2061,26000.0
2014-09-25 15:15:00,57.56,57.67,57.54,57.56,29900.0,47.2061,47.2963,47.1897,47.2061,29900.0
2014-09-25 15:20:00,57.57,57.57,57.5,57.55,23600.0,47.2143,47.2143,47.1569,47.1979,23600.0
2014-09-25 15:25:00,57.56,57.68,57.52,57.63,36500.0,47.2061,47.3045,47.1733,47.2635,36500.0
2014-09-25 15:30:00,57.57,57.69,57.54,57.69,33300.0,47.2143,47.3127,47.1897,47.3127,33300.0
2014-09-25 15:35:00,57.68,57.73,57.63,57.71,35800.0,47.3045,47.3455,47.2635,47.3291,35800.0
2014-09-25 15:40:00,57.7,57.83,57.7,57.78,47300.0,47.3209,47.4275,47.3209,47.3865,47300.0
2014-09-25 15:45:00,57.78,57.78,57.66,57.75,53400.0,47.3865,47.3865,47.2881,47.3619,53400.0
2014-09-25 15:50:00,57.75,57.75,57.62,57.65,78300.0,47.3619,47.3619,47.2553,47.2799,78300.0
2014-09-25 15:55:00,57.64,57.64,57.51,57.51,125800.0,47.2717,47.2717,47.1651,47.1651,125800.0
2014-09-26 09:30:00,57.89,57.94,57.61,57.74,77600.0,47.4767,47.5178,47.2471,47.3537,77600.0
2014-09-26 09:35:00,57.78,58.18,57.74,57.96,39700.0,47.3865,47.7146,47.3537,47.5342,39700.0
2014-09-26 09:40:00,58.02,58.08,57.8,57.83,41400.0,47.5834,47.6326,47.4029,47.4275,41400.0
2014-09-26 09:45:00,57.81,57.87,57.59,57.86,59200.0,47.4111,47.4603,47.2307,47.4521,59200.0
2014-09-26 09:50:00,57.9,57.96,57.71,57.85,32100.0,47.4849,47.5342,47.3291,47.4439,32100.0
2014-09-26 09:55:00,57.85,57.97,57.76,57.97,45600.0,47.4439,47.5424,47.3701,47.5424,45600.0
2014-09-26 10:00:00,57.97,58.1,57.93,58.02,35400.0,47.5424,47.649,47.5096,47.5834,35400.0
2014-09-26 10:05:00,58.03,58.16,57.95,58.07,31600.0,47.5916,47.6982,47.526,47.6244,31600.0
2014-09-26 10:10:00,58.08,58.1,57.89,58.02,17900.0,47.6326,47.649,47.4767,47.5834,17900.0
2014-09-26 10:15:00,58.02,58.09,57.91,58.03,11500.0,47.5834,47.6408,47.4931,47.5916,11500.0
2014-09-26 10:20:00,58.04,58.06,57.98,58.06,25600.0,47.5998,47.6162,47.5506,47.6162,25600.0
2014-09-26 10:25:00,58.04,58.27,57.98,58.0,52300.0,47.5998,47.7884,47.5506,47.567,52300.0
2014-09-26 10:30:00,57.99,58.25,57.93,58.25,18400.0,47.5588,47.772,47.5096,47.772,18400.0
2014-09-26 10:35:00,58.24,58.29,58.06,58.08,23500.0,47.7638,47.8048,47.6162,47.6326,23500.0
2014-09-26 10:40:00,58.08,58.13,57.95,58.04,20000.0,47.6326,47.6736,47.526,47.5998,20000.0
2014-09-26 10:45:00,58.03,58.04,57.89,57.92,22500.0,47.5916,47.5998,47.4767,47.5013,22500.0
2014-09-26 10:50:00,57.92,57.99,57.87,57.88,21800.0,47.5013,47.5588,47.4603,47.4685,21800.0
2014-09-26 10:55:00,57.87,58.01,57.87,58.01,15700.0,47.4603,47.5752,47.4603,47.5752,15700.0
2014-09-26 11:00:00,58.02,58.13,58.01,58.03,21700.0,47.5834,47.6736,47.5752,47.5916,21700.0
2014-09-26 11:05:00,58.03,58.04,57.87,57.91,19600.0,47.5916,47.5998,47.4603,47.4931,19600.0
2014-09-26 11:10:00,57.91,57.94,57.78,57.88,35600.0,47.4931,47.5178,47.3865,47.4685,35600.0
2014-09-26 11:15:00,57.88,57.95,57.88,57.91,13400.0,47.4685,47.526,47.4685,47.4931,13400.0
2014-09-26 11:20:00,57.92,57.97,57.86,57.97,6900.0,47.5013,47.5424,47.4521,47.5424,6900.0
2014-09-26 11:25:00,57.98,58.02,57.93,58.0,25000.0,47.5506,47.5834,47.5096,47.567,25000.0
2014-09-26 11:30:00,58.01,58.04,57.96,58.01,17700.0,47.5752,47.5998,47.5342,47.5752,17700.0
2014-09-26 11:35:00,58.01,58.04,57.94,58.01,11900.0,47.5752,47.5998,47.5178,47.5752,11900.0
2014-09-26 11:40:00,58.04,58.05,58.01,58.02,18700.0,47.5998,47.608,47.5752,47.5834,18700.0
2014-09-26 11:45:00,58.02,58.04,57.99,58.04,7000.0,47.5834,47.5998,47.5588,47.5998,7000.0
2014-09-26 11:50:00,58.04,58.08,57.98,58.0,15400.0,47.5998,47.6326,47.5506,47.567,15400.0
2014-09-26 11:55:00,58.01,58.06,58.0,58.01,14200.0,47.5752,47.6162,47.567,47.5752,14200.0
2014-09-26 12:00:00,58.02,58.1,58.0,58.07,14600.0,47.5834,47.649,47.567,47.6244,14600.0
2014-09-26 12:05:00,58.06,58.2,58.05,58.16,28100.0,47.6162,47.731,47.608,47.6982,28100.0
2014-09-26 12:10:00,58.16,58.2,58.13,58.18,14200.0,47.6982,47.731,47.6736,47.7146,14200.0
2014-09-26 12:15:00,58.18,58.25,58.16,58.22,10900.0,47.7146,47.772,47.6982,47.7474,10900.0
2014-09-26 12:20:00,58.23,58.25,58.14,58.14,12000.0,47.7556,47.772,47.6818,47.6818,12000.0
2014-09-26 12:25:00,58.14,58.22,58.14,58.15,9600.0,47.6818,47.7474,47.6818,47.69,9600.0
2014-09-26 12:30:00,58.16,58.2,58.09,58.11,17600.0,47.6982,47.731,47.6408,47.6572,17600.0
2014-09-26 12:35:00,58.1,58.15,58.09,58.13,11800.0,47.649,47.69,47.6408,47.6736,11800.0
2014-09-26 12:40:00,58.11,58.11,58.04,58.05,10200.0,47.6572,47.6572,47.5998,47.608,10200.0
2014-09-26 12:45:00,58.09,58.12,58.03,58.05,14000.0,47.6408,47.6654,47.5916,47.608,14000.0
2014-09-26 12:50:00,58.03,58.06,57.96,57.96,38300.0,47.5916,47.6162,47.5342,47.5342,38300.0
2014-09-26 12:55:00,57.96,57.97,57.9,57.91,22700.0,47.5342,47.5424,47.4849,47.4931,22700.0
2014-09-26 13:00:00,57.93,57.97,57.9,57.94,25900.0,47.5096,47.5424,47.4849,47.5178,25900.0
2014-09-26 13:05:00,57.93,57.95,57.9,57.95,12000.0,47.5096,47.526,47.4849,47.526,12000.0
2014-09-26 13:10:00,57.93,58.03,57.93,57.99,15300.0,47.5096,47.5916,47.5096,47.5588,15300.0
2014-09-26 13:15:00,58.0,58.02,57.97,58.0,12100.0,47.567,47.5834,47.5424,47.567,12100.0
2014-09-26 13:20:00,58.01,58.04,57.99,58.04,17500.0,47.5752,47.5998,47.5588,47.5998,17500.0
2014-09-26 13:25:00,58.03,58.07,58.0,58.0,22300.0,47.5916,47.6244,47.567,47.567,22300.0
2014-09-26 13:30:00,58.0,58.03,57.97,58.0,8400.0,47.567,47.5916,47.5424,47.567,8400.0
2014-09-26 13:35:00,58.02,58.02,58.0,58.01,6700.0,47.5834,47.5834,47.567,47.5752,6700.0
2014-09-26 13:40:00,58.01,58.01,57.99,58.01,7400.0,47.5752,47.5752,47.5588,47.5752,7400.0
2014-09-26 13:45:00,58.01,58.09,58.01,58.08,21700.0,47.5752,47.6408,47.5752,47.6326,21700.0
2014-09-26 13:50:00,58.06,58.11,58.04,58.07,12800.0,47.6162,47.6572,47.5998,47.6244,12800.0
2014-09-26 13:55:00,58.07,58.19,58.06,58.19,15500.0,47.6244,47.7228,47.6162,47.7228,15500.0
2014-09-26 14:00:00,58.19,58.25,58.17,58.22,28700.0,47.7228,47.772,47.7064,47.7474,28700.0
2014-09-26 14:05:00,58.22,58.47,58.22,58.45,55600.0,47.7474,47.9524,47.7474,47.936,55600.0
2014-09-26 14:10:00,58.46,58.48,58.36,58.41,64400.0,47.9442,47.9606,47.8622,47.9032,64400.0
2014-09-26 14:15:00,58.42,58.61,58.42,58.6,37300.0,47.9114,48.0672,47.9114,48.059,37300.0
2014-09-26 14:20:00,58.6,58.61,58.47,58.49,20000.0,48.059,48.0672,47.9524,47.9688,20000.0
2014-09-26 14:25:00,58.49,58.53,58.48,58.52,31000.0,47.9688,48.0016,47.9606,47.9934,31000.0
2014-09-26 14:30:00,58.52,58.61,58.51,58.57,25900.0,47.9934,48.0672,47.9852,48.0344,25900.0
2014-09-26 14:35:00,58.58,58.75,58.58,58.73,27200.0,48.0426,48.182,48.0426,48.1656,27200.0
2014-09-26 14:40:00,58.74,58.74,58.58,58.71,42600.0,48.1738,48.1738,48.0426,48.1492,42600.0
2014-09-26 14:45:00,58.71,58.72,58.64,58.65,31800.0,48.1492,48.1574,48.0918,48.1,31800.0
2014-09-26 14:50:00,58.64,58.64,58.53,58.53,21900.0,48.0918,48.0918,48.0016,48.0016,21900.0
2014-09-26 14:55:00,58.53,58.53,58.48,58.51,13700.0,48.0016,48.0016,47.9606,47.9852,13700.0
2014-09-26 15:00:00,58.52,58.53,58.49,58.5,28800.0,47.9934,48.0016,47.9688,47.977,28800.0
2014-09-26 15:05:00,58.49,58.49,58.41,58.45,45700.0,47.9688,47.9688,47.9032,47.936,45700.0
2014-09-26 15:10:00,58.45,58.52,58.45,58.51,20300.0,47.936,47.9934,47.936,47.9852,20300.0
2014-09-26 15:15:00,58.5,58.5,58.35,58.35,27000.0,47.977,47.977,47.854,47.854,27000.0
2014-09-26 15:20:00,58.36,58.45,58.36,58.39,39100.0,47.8622,47.936,47.8622,47.8868,39100.0
2014-09-26 15:25:00,58.39,58.43,58.37,58.43,23300.0,47.8868,47.9196,47.8704,47.9196,23300.0
2014-09-26 15:30:00,58.42,58.48,58.33,58.33,28100.0,47.9114,47.9606,47.8376,47.8376,28100.0
2014-09-26 15:35:00,58.34,58.42,58.31,58.39,25400.0,47.8458,47.9114,47.8212,47.8868,25400.0
2014-09-26 15:40:00,58.41,58.42,58.35,58.37,23700.0,47.9032,47.9114,47.854,47.8704,23700.0
2014-09-26 15:45:00,58.37,58.39,58.32,58.34,51600.0,47.8704,47.8868,47.8294,47.8458,51600.0
2014-09-26 15:50:00,58.34,58.48,58.34,58.46,49700.0,47.8458,47.9606,47.8458,47.9442,49700.0
2014-09-26 15:55:00,58.47,58.5,58.4,58.4,73300.0,47.9524,47.977,47.895,47.895,73300.0
2014-09-29 09:30:00,57.71,57.84,57.52,57.72,65500.0,47.3291,47.4357,47.1733,47.3373,65500.0
2014-09-29 09:35:00,57.72,58.04,57.72,57.89,34300.0,47.3373,47.5998,47.3373,47.4767,34300.0
2014-09-29 09:40:00,57.89,58.19,57.89,58.04,32800.0,47.4767,47.7228,47.4767,47.5998,32800.0
2014-09-29 09:45:00,58.09,58.24,57.89,57.91,34300.0,47.6408,47.7638,47.4767,47.4931,34300.0
2014-09-29 09:50:00,57.9,57.96,57.84,57.94,56800.0,47.4849,47.5342,47.4357,47.5178,56800.0
2014-09-29 09:55:00,57.98,58.21,57.9,58.2,29700.0,47.5506,47.7392,47.4849,47.731,29700.0
2014-09-29 10:00:00,58.19,58.19,58.03,58.13,29100.0,47.7228,47.7228,47.5916,47.6736,29100.0
2014-09-29 10:05:00,58.16,58.22,58.03,58.05,22600.0,47.6982,47.7474,47.5916,47.608,22600.0
2014-09-29 10:10:00,58.05,58.23,58.04,58.21,21300.0,47.608,47.7556,47.5998,47.7392,21300.0
2014-09-29 10:15:00,58.2,58.45,58.11,58.44,36100.0,47.731,47.936,47.6572,47.9278,36100.0
2014-09-29 10:20:00,58.48,58.55,58.38,58.44,37900.0,47.9606,48.018,47.8786,47.9278,37900.0
2014-09-29 10:25:00,58.45,58.52,58.37,58.48,15400.0,47.936,47.9934,47.8704,47.9606,15400.0
2014-09-29 10:30:00,58.44,58.47,58.36,58.45,11300.0,47.9278,47.9524,47.8622,47.936,11300.0
2014-09-29 10:35:00,58.43,58.43,58.31,58.42,14800.0,47.9196,47.9196,47.8212,47.9114,14800.0
2014-09-29 10:40:00,58.42,58.72,58.39,58.72,46300.0,47.9114,48.1574,47.8868,48.1574,46300.0
2014-09-29 10:45:00,58.73,58.79,58.54,58.64,33900.0,48.1656,48.2149,48.0098,48.0918,33900.0
2014-09-29 10:50:00,58.62,58.69,58.57,58.63,8400.0,48.0754,48.1328,48.0344,48.0836,8400.0
2014-09-29 10:55:00,58.66,58.7,58.57,58.67,18700.0,48.1082,48.141,48.0344,48.1164,18700.0
2014-09-29 11:00:00,58.7,58.72,58.58,58.68,19500.0,48.141,48.1574,48.0426,48.1246,19500.0
2014-09-29 11:05:00,58.69,58.71,58.56,58.56,14200.0,48.1328,48.1492,48.0262,48.0262,14200.0
2014-09-29 11:10:00,58.56,58.72,58.55,58.7,10900.0,48.0262,48.1574,48.018,48.141,10900.0
2014-09-29 11:15:00,58.69,58.76,58.65,58.67,23900.0,48.1328,48.1903,48.1,48.1164,23900.0
2014-09-29 11:20:00,58.7,58.73,58.65,58.68,15400.0,48.141,48.1656,48.1,48.1246,15400.0
2014-09-29 11:25:00,58.64,58.67,58.57,58.58,15800.0,48.0918,48.1164,48.0344,48.0426,15800.0
2014-09-29 11:30:00,58.58,58.63,58.48,58.58,21700.0,48.0426,48.0836,47.9606,48.0426,21700.0
2014-09-29 11:35:00,58.56,58.6,58.46,58.55,14400.0,48.0262,48.059,47.9442,48.018,14400.0
2014-09-29 11:40:00,58.57,58.63,58.55,58.63,8900.0,48.0344,48.0836,48.018,48.0836,8900.0
2014-09-29 11:45:00,58.61,58.61,58.52,58.57,12500.0,48.0672,48.0672,47.9934,48.0344,12500.0
2014-09-29 11:50:00,58.57,58.66,58.56,58.63,9500.0,48.0344,48.1082,48.0262,48.0836,9500.0
2014-09-29 11:55:00,58.63,58.7,58.61,58.65,8000.0,48.0836,48.141,48.0672,48.1,8000.0
2014-09-29 12:00:00,58.69,58.71,58.55,58.61,11000.0,48.1328,48.1492,48.018,48.0672,11000.0
2014-09-29 12:05:00,58.57,58.6,58.52,58.57,7100.0,48.0344,48.059,47.9934,48.0344,7100.0
2014-09-29 12:10:00,58.59,58.59,58.47,58.5,10100.0,48.0508,48.0508,47.9524,47.977,10100.0
2014-09-29 12:15:00,58.48,58.56,58.47,58.49,11300.0,47.9606,48.0262,47.9524,47.9688,11300.0
2014-09-29 12:20:00,58.49,58.5,58.38,58.42,12000.0,47.9688,47.977,47.8786,47.9114,12000.0
2014-09-29 12:25:00,58.38,58.42,58.33,58.4,9400.0,47.8786,47.9114,47.8376,47.895,9400.0
2014-09-29 12:30:00,58.41,58.43,58.34,58.37,7800.0,47.9032,47.9196,47.8458,47.8704,7800.0
2014-09-29 12:35:00,58.38,58.39,58.32,58.36,8100.0,47.8786,47.8868,47.8294,47.8622,8100.0
2014-09-29 12:40:00,58.38,58.42,58.37,58.4,9400.0,47.8786,47.9114,47.8704,47.895,9400.0
2014-09-29 12:45:00,58.39,58.41,58.32,58.37,8600.0,47.8868,47.9032,47.8294,47.8704,8600.0
2014-09-29 12:50:00,58.38,58.47,58.38,58.45,7900.0,47.8786,47.9524,47.8786,47.936,7900.0
2014-09-29 12:55:00,58.43,58.45,58.4,58.4,7000.0,47.9196,47.936,47.895,47.895,7000.0
2014-09-29 13:00:00,58.39,58.43,58.36,58.37,4800.0,47.8868,47.9196,47.8622,47.8704,4800.0
2014-09-29 13:05:00,58.35,58.36,58.26,58.36,17400.0,47.854,47.8622,47.7802,47.8622,17400.0
2014-09-29 13:10:00,58.35,58.37,58.31,58.31,12900.0,47.854,47.8704,47.8212,47.8212,12900.0
2014-09-29 13:15:00,58.31,58.43,58.3,58.38,54700.0,47.8212,47.9196,47.813,47.8786,54700.0
2014-09-29 13:20:00,58.38,58.42,58.36,58.38,7000.0,47.8786,47.9114,47.8622,47.8786,7000.0
2014-09-29 13:25:00,58.39,58.45,58.36,58.39,9300.0,47.8868,47.936,47.8622,47.8868,9300.0
2014-09-29 13:30:00,58.4,58.51,58.4,58.49,14900.0,47.895,47.9852,47.895,47.9688,14900.0
2014-09-29 13:35:00,58.5,58.5,58.37,58.44,5300.0,47.977,47.977,47.8704,47.9278,5300.0
2014-09-29 13:40:00,58.44,58.46,58.35,58.37,7300.0,47.9278,47.9442,47.854,47.8704,7300.0
2014-09-29 13:45:00,58.35,58.4,58.33,58.34,7000.0,47.854,47.895,47.8376,47.8458,7000.0
2014-09-29 13:50:00,58.36,58.42,58.36,58.39,10300.0,47.8622,47.9114,47.8622,47.8868,10300.0
2014-09-29 13:55:00,58.37,58.41,58.32,58.4,13300.0,47.8704,47.9032,47.8294,47.895,13300.0
2014-09-29 14:00:00,58.4,58.43,58.34,58.37,12900.0,47.895,47.9196,47.8458,47.8704,12900.0
2014-09-29 14:05:00,58.36,58.36,58.26,58.28,14200.0,47.8622,47.8622,47.7802,47.7966,14200.0
2014-09-29 14:10:00,58.28,58.36,58.27,58.27,15600.0,47.7966,47.8622,47.7884,47.7884,15600.0
2014-09-29 14:15:00,58.27,58.28,58.22,58.22,19200.0,47.7884,47.7966,47.7474,47.7474,19200.0
2014-09-29 14:20:00,58.23,58.23,58.16,58.2,22900.0,47.7556,47.7556,47.6982,47.731,22900.0
2014-09-29 14:25:00,58.2,58.23,58.17,58.23,39200.0,47.731,47.7556,47.7064,47.7556,39200.0
2014-09-29 14:30:00,58.23,58.34,58.22,58.34,14600.0,47.7556,47.8458,47.7474,47.8458,14600.0
2014-09-29 14:35:00,58.34,58.35,58.24,58.29,7900.0,47.8458,47.854,47.7638,47.8048,7900.0
2014-09-29 14:40:00,58.3,58.32,58.22,58.25,7000.0,47.813,47.8294,47.7474,47.772,7000.0
2014-09-29 14:45:00,58.25,58.36,58.24,58.31,10700.0,47.772,47.8622,47.7638,47.8212,10700.0
2014-09-29 14:50:00,58.32,58.35,58.28,58.3,7300.0,47.8294,47.854,47.7966,47.813,7300.0
2014-09-29 14:55:00,58.29,58.43,58.28,58.4,22500.0,47.8048,47.9196,47.7966,47.895,22500.0
2014-09-29 15:00:00,58.42,58.46,58.39,58.45,13800.0,47.9114,47.9442,47.8868,47.936,13800.0
2014-09-29 15:05:00,58.44,58.49,58.41,58.42,15800.0,47.9278,47.9688,47.9032,47.9114,15800.0
2014-09-29 15:10:00,58.41,58.58,58.39,58.57,25900.0,47.9032,48.0426,47.8868,48.0344,25900.0
2014-09-29 15:15:00,58.58,58.58,58.48,58.57,17800.0,48.0426,48.0426,47.9606,48.0344,17800.0
2014-09-29 15:20:00,58.55,58.62,58.53,58.62,16200.0,48.018,48.0754,48.0016,48.0754,16200.0
2014-09-29 15:25:00,58.62,58.67,58.6,58.64,13200.0,48.0754,48.1164,48.059,48.0918,13200.0
2014-09-29 15:30:00,58.66,58.66,58.56,58.66,17000.0,48.1082,48.1082,48.0262,48.1082,17000.0
2014-09-29 15:35:00,58.67,58.67,58.59,58.64,15600.0,48.1164,48.1164,48.0508,48.0918,15600.0
2014-09-29 15:40:00,58.64,58.64,58.5,58.53,23700.0,48.0918,48.0918,47.977,48.0016,23700.0
2014-09-29 15:45:00,58.53,58.63,58.53,58.6,22500.0,48.0016,48.0836,48.0016,48.059,22500.0
2014-09-29 15:50:00,58.6,58.62,58.5,58.55,44000.0,48.059,48.0754,47.977,48.018,44000.0
2014-09-29 15:55:00,58.55,58.59,58.51,58.54,55400.0,48.018,48.0508,47.9852,48.0098,55400.0
2014-09-30 09:30:00,58.64,58.76,58.21,58.3,60800.0,48.0918,48.1903,47.7392,47.813,60800.0
2014-09-30 09:35:00,58.3,58.3,58.03,58.13,26600.0,47.813,47.813,47.5916,47.6736,26600.0
2014-09-30 09:40:00,58.2,58.2,58.02,58.06,26000.0,47.731,47.731,47.5834,47.6162,26000.0
2014-09-30 09:45:00,58.05,58.22,57.92,57.92,49700.0,47.608,47.7474,47.5013,47.5013,49700.0
2014-09-30 09:50:00,57.98,58.06,57.82,58.04,31300.0,47.5506,47.6162,47.4193,47.5998,31300.0
2014-09-30 09:55:00,58.07,58.13,57.89,57.97,33500.0,47.6244,47.6736,47.4767,47.5424,33500.0
2014-09-30 10:00:00,57.95,57.95,57.69,57.71,48600.0,47.526,47.526,47.3127,47.3291,48600.0
2014-09-30 10:05:00,57.7,57.91,57.67,57.83,22100.0,47.3209,47.4931,47.2963,47.4275,22100.0
2014-09-30 10:10:00,57.84,57.98,57.78,57.86,29400.0,47.4357,47.5506,47.3865,47.4521,29400.0
2014-09-30 10:15:00,57.85,58.02,57.8,57.91,14200.0,47.4439,47.5834,47.4029,47.4931,14200.0
2014-09-30 10:20:00,57.89,58.03,57.87,58.0,32300.0,47.4767,47.5916,47.4603,47.567,32300.0
2014-09-30 10:25:00,58.0,58.14,57.99,58.12,17400.0,47.567,47.6818,47.5588,47.6654,17400.0
2014-09-30 10:30:00,58.12,58.16,58.04,58.16,20500.0,47.6654,47.6982,47.5998,47.6982,20500.0
2014-09-30 10:35:00,58.15,58.19,58.02,58.17,24900.0,47.69,47.7228,47.5834,47.7064,24900.0
2014-09-30 10:40:00,58.17,58.17,58.06,58.1,37800.0,47.7064,47.7064,47.6162,47.649,37800.0
2014-09-30 10:45:00,58.11,58.35,58.11,58.28,46200.0,47.6572,47.854,47.6572,47.7966,46200.0
2014-09-30 10:50:00,58.29,58.42,58.26,58.38,14300.0,47.8048,47.9114,47.7802,47.8786,14300.0
2014-09-30 10:55:00,58.39,58.4,58.26,58.35,38500.0,47.8868,47.895,47.7802,47.854,38500.0
2014-09-30 11:00:00,58.35,58.41,58.32,58.38,15800.0,47.854,47.9032,47.8294,47.8786,15800.0
2014-09-30 11:05:00,58.38,58.53,58.38,58.49,17900.0,47.8786,48.0016,47.8786,47.9688,17900.0
2014-09-30 11:10:00,58.48,58.5,58.41,58.41,13500.0,47.9606,47.977,47.9032,47.9032,13500.0
2014-09-30 11:15:00,58.43,58.46,58.38,58.39,14200.0,47.9196,47.9442,47.8786,47.8868,14200.0
2014-09-30 11:20:00,58.42,58.49,58.4,58.49,24600.0,47.9114,47.9688,47.895,47.9688,24600.0
2014-09-30 11:25:00,58.48,58.57,58.48,58.49,26600.0,47.9606,48.0344,47.9606,47.9688,26600.0
2014-09-30 11:30:00,58.49,58.66,58.46,58.63,42900.0,47.9688,48.1082,47.9442,48.0836,42900.0
2014-09-30 11:35:00,58.61,58.68,58.54,58.54,35700.0,48.0672,48.1246,48.0098,48.0098,35700.0
2014-09-30 11:40:00,58.54,58.54,58.47,58.48,12400.0,48.0098,48.0098,47.9524,47.9606,12400.0
2014-09-30 11:45:00,58.48,58.52,58.44,58.51,9100.0,47.9606,47.9934,47.9278,47.9852,9100.0
2014-09-30 11:50:00,58.51,58.57,58.51,58.57,7300.0,47.9852,48.0344,47.9852,48.0344,7300.0
2014-09-30 11:55:00,58.58,58.6,58.49,58.54,13200.0,48.0426,48.059,47.9688,48.0098,13200.0
2014-09-30 12:00:00,58.55,58.56,58.43,58.47,11100.0,48.018,48.0262,47.9196,47.9524,11100.0
2014-09-30 12:05:00,58.47,58.47,58.41,58.43,17700.0,47.9524,47.9524,47.9032,47.9196,17700.0
2014-09-30 12:10:00,58.41,58.46,58.37,58.43,7600.0,47.9032,47.9442,47.8704,47.9196,7600.0
2014-09-30 12:15:00,58.42,58.44,58.36,58.36,47200.0,47.9114,47.9278,47.8622,47.8622,47200.0
2014-09-30 12:20:00,58.36,58.38,58.23,58.23,19600.0,47.8622,47.8786,47.7556,47.7556,19600.0
2014-09-30 12:25:00,58.22,58.27,58.14,58.16,25200.0,47.7474,47.7884,47.6818,47.6982,25200.0
2014-09-30 12:30:00,58.14,58.2,58.13,58.2,30800.0,47.6818,47.731,47.6736,47.731,30800.0
2014-09-30 12:35:00,58.2,58.22,58.02,58.03,34500.0,47.731,47.7474,47.5834,47.5916,34500.0
2014-09-30 12:40:00,58.01,58.12,58.01,58.09,17500.0,47.5752,47.6654,47.5752,47.6408,17500.0
2014-09-30 12:45:00,58.09,58.15,58.03,58.03,16800.0,47.6408,47.69,47.5916,47.5916,16800.0
2014-09-30 12:50:00,58.04,58.1,58.04,58.06,21300.0,47.5998,47.649,47.5998,47.6162,21300.0
2014-09-30 12:55:00,58.06,58.1,58.03,58.04,15600.0,47.6162,47.649,47.5916,47.5998,15600.0
2014-09-30 13:00:00,58.04,58.09,58.03,58.05,17800.0,47.5998,47.6408,47.5916,47.608,17800.0
2014-09-30 13:05:00,58.06,58.13,58.02,58.04,26600.0,47.6162,47.6736,47.5834,47.5998,26600.0
2014-09-30 13:10:00,58.05,58.15,58.05,58.07,17000.0,47.608,47.69,47.608,47.6244,17000.0
2014-09-30 13:15:00,58.05,58.08,58.02,58.06,18000.0,47.608,47.6326,47.5834,47.6162,18000.0
2014-09-30 13:20:00,58.06,58.12,58.03,58.06,46000.0,47.6162,47.6654,47.5916,47.6162,46000.0
2014-09-30 13:25:00,58.06,58.13,57.93,57.96,33000.0,47.6162,47.6736,47.5096,47.5342,33000.0
2014-09-30 13:30:00,57.95,58.02,57.91,57.94,27200.0,47.526,47.5834,47.4931,47.5178,27200.0
2014-09-30 13:35:00,57.94,57.98,57.92,57.93,17200.0,47.5178,47.5506,47.5013,47.5096,17200.0
2014-09-30 13:40:00,57.94,57.98,57.86,57.86,16400.0,47.5178,47.5506,47.4521,47.4521,16400.0
2014-09-30 13:45:00,57.85,57.85,57.75,57.76,22100.0,47.4439,47.4439,47.3619,47.3701,22100.0
2014-09-30 13:50:00,57.79,57.86,57.74,57.83,25500.0,47.3947,47.4521,47.3537,47.4275,25500.0
2014-09-30 13:55:00,57.83,57.89,57.82,57.84,12400.0,47.4275,47.4767,47.4193,47.4357,12400.0
2014-09-30 14:00:00,57.85,57.87,57.81,57.86,29800.0,47.4439,47.4603,47.4111,47.4521,29800.0
2014-09-30 14:05:00,57.86,57.9,57.84,57.9,24200.0,47.4521,47.4849,47.4357,47.4849,24200.0
2014-09-30 14:10:00,57.9,57.92,57.86,57.91,13800.0,47.4849,47.5013,47.4521,47.4931,13800.0
2014-09-30 14:15:00,57.91,57.94,57.87,57.9,25200.0,47.4931,47.5178,47.4603,47.4849,25200.0
2014-09-30 14:20:00,57.9,57.95,57.87,57.93,22500.0,47.4849,47.526,47.4603,47.5096,22500.0
2014-09-30 14:25:00,57.92,58.05,57.88,58.05,36400.0,47.5013,47.608,47.4685,47.608,36400.0
2014-09-30 14:30:00,58.05,58.15,58.02,58.11,29600.0,47.608,47.69,47.5834,47.6572,29600.0
2014-09-30 14:35:00,58.11,58.11,58.02,58.07,8900.0,47.6572,47.6572,47.5834,47.6244,8900.0
2014-09-30 14:40:00,58.04,58.04,57.96,57.98,13500.0,47.5998,47.5998,47.5342,47.5506,13500.0
2014-09-30 14:45:00,57.98,58.1,57.98,58.08,12900.0,47.5506,47.649,47.5506,47.6326,12900.0
2014-09-30 14:50:00,58.1,58.12,58.06,58.09,9600.0,47.649,47.6654,47.6162,47.6408,9600.0
2014-09-30 14:55:00,58.08,58.15,58.06,58.14,26100.0,47.6326,47.69,47.6162,47.6818,26100.0
2014-09-30 15:00:00,58.13,58.14,58.07,58.1,65900.0,47.6736,47.6818,47.6244,47.649,65900.0
2014-09-30 15:05:00,58.11,58.13,58.06,58.13,38700.0,47.6572,47.6736,47.6162,47.6736,38700.0
2014-09-30 15:10:00,58.12,58.15,58.04,58.04,25400.0,47.6654,47.69,47.5998,47.5998,25400.0
2014-09-30 15:15:00,58.06,58.12,58.05,58.1,27700.0,47.6162,47.6654,47.608,47.649,27700.0
2014-09-30 15:20:00,58.1,58.23,58.09,58.12,76800.0,47.649,47.7556,47.6408,47.6654,76800.0
2014-09-30 15:25:00,58.13,58.17,58.06,58.09,33800.0,47.6736,47.7064,47.6162,47.6408,33800.0
2014-09-30 15:30:00,58.1,58.18,58.08,58.18,27100.0,47.649,47.7146,47.6326,47.7146,27100.0
2014-09-30 15:35:00,58.18,58.19,58.11,58.11,26900.0,47.7146,47.7228,47.6572,47.6572,26900.0
2014-09-30 15:40:00,58.12,58.24,58.1,58.2,41700.0,47.6654,47.7638,47.649,47.731,41700.0
2014-09-30 15:45:00,58.19,58.29,58.15,58.23,48100.0,47.7228,47.8048,47.69,47.7556,48100.0
2014-09-30 15:50:00,58.23,58.23,58.16,58.2,43500.0,47.7556,47.7556,47.6982,47.731,43500.0
2014-09-30 15:55:00,58.2,58.22,58.03,58.05,88200.0,47.731,47.7474,47.5916,47.608,88200.0
2014-10-01 09:30:00,57.69,57.8,56.7,57.04,239200.0,47.3127,47.4029,46.5008,46.7796,239200.0
2014-10-01 09:35:00,57.03,57.06,56.51,56.54,127000.0,46.7714,46.796,46.345,46.3696,127000.0
2014-10-01 09:40:00,56.54,56.79,56.39,56.59,71400.0,46.3696,46.5746,46.2466,46.4106,71400.0
2014-10-01 09:45:00,56.56,56.63,56.35,56.46,92800.0,46.386,46.4434,46.2138,46.304,92800.0
2014-10-01 09:50:00,56.42,56.42,55.62,55.93,176500.0,46.2712,46.2712,45.6151,45.8693,176500.0
2014-10-01 09:55:00,55.93,56.06,55.87,55.95,63600.0,45.8693,45.9759,45.8201,45.8857,63600.0
2014-10-01 10:00:00,55.93,55.95,54.3,54.39,357500.0,45.8693,45.8857,44.5325,44.6063,357500.0
2014-10-01 10:05:00,54.39,54.89,53.69,53.92,488200.0,44.6063,45.0164,44.0322,44.2209,488200.0
2014-10-01 10:10:00,53.94,54.41,53.8,54.05,328600.0,44.2373,44.6227,44.1225,44.3275,328600.0
2014-10-01 10:15:00,54.05,54.52,54.03,54.35,244800.0,44.3275,44.7129,44.3111,44.5735,244800.0
2014-10-01 10:20:00,54.36,54.83,54.36,54.56,177300.0,44.5817,44.9672,44.5817,44.7457,177300.0
2014-10-01 10:25:00,54.55,54.72,54.28,54.62,135500.0,44.7375,44.877,44.5161,44.795,135500.0
2014-10-01 10:30:00,54.61,54.65,54.42,54.43,69100.0,44.7868,44.8196,44.6309,44.6391,69100.0
2014-10-01 10:35:00,54.43,54.43,53.84,54.06,162000.0,44.6391,44.6391,44.1553,44.3357,162000.0
2014-10-01 10:40:00,54.04,54.32,54.04,54.28,91600.0,44.3193,44.5489,44.3193,44.5161,91600.0
2014-10-01 10:45:00,54.29,54.29,54.05,54.09,137200.0,44.5243,44.5243,44.3275,44.3603,137200.0
2014-10-01 10:50:00,54.12,54.27,53.92,54.23,153900.0,44.3849,44.5079,44.2209,44.4751,153900.0
2014-10-01 10:55:00,54.22,54.63,54.22,54.55,201600.0,44.4669,44.8032,44.4669,44.7375,201600.0
2014-10-01 11:00:00,54.54,54.96,54.54,54.82,180700.0,44.7293,45.0738,44.7293,44.959,180700.0
2014-10-01 11:05:00,54.86,55.1,54.82,55.08,123200.0,44.9918,45.1886,44.959,45.1722,123200.0
2014-10-01 11:10:00,55.07,55.38,54.88,54.91,139900.0,45.164,45.4182,45.0082,45.0328,139900.0
2014-10-01 11:15:00,54.91,55.38,54.8,55.29,137700.0,45.0328,45.4182,44.9426,45.3444,137700.0
2014-10-01 11:20:00,55.26,55.42,55.05,55.05,64800.0,45.3198,45.451,45.1476,45.1476,64800.0
2014-10-01 11:25:00,55.05,55.05,54.82,54.82,91000.0,45.1476,45.1476,44.959,44.959,91000.0
2014-10-01 11:30:00,54.82,54.82,54.52,54.57,99400.0,44.959,44.959,44.7129,44.7539,99400.0
2014-10-01 11:35:00,54.58,54.92,54.57,54.82,46900.0,44.7621,45.041,44.7539,44.959,46900.0
2014-10-01 11:40:00,54.83,54.91,54.75,54.86,39600.0,44.9672,45.0328,44.9016,44.9918,39600.0
2014-10-01 11:45:00,54.85,54.87,54.7,54.76,36400.0,44.9836,45.0,44.8606,44.9098,36400.0
2014-10-01 11:50:00,54.77,55.05,54.77,55.02,30200.0,44.918,45.1476,44.918,45.123,30200.0
2014-10-01 11:55:00,55.02,55.22,55.0,55.11,48000.0,45.123,45.287,45.1066,45.1968,48000.0
2014-10-01 12:00:00,55.12,55.18,55.06,55.08,32600.0,45.205,45.2542,45.1558,45.1722,32600.0
2014-10-01 12:05:00,55.09,55.16,55.03,55.15,45800.0,45.1804,45.2378,45.1312,45.2296,45800.0
2014-10-01 12:10:00,55.14,55.14,54.94,54.99,27900.0,45.2214,45.2214,45.0574,45.0984,27900.0
2014-10-01 12:15:00,55.0,55.01,54.89,54.96,31600.0,45.1066,45.1148,45.0164,45.0738,31600.0
2014-10-01 12:20:00,54.96,54.97,54.89,54.89,31100.0,45.0738,45.082,45.0164,45.0164,31100.0
2014-10-01 12:25:00,54.88,54.88,54.7,54.84,62100.0,45.0082,45.0082,44.8606,44.9754,62100.0
2014-10-01 12:30:00,54.83,54.87,54.71,54.79,57500.0,44.9672,45.0,44.8688,44.9344,57500.0
2014-10-01 12:35:00,54.81,54.84,54.7,54.7,41400.0,44.9508,44.9754,44.8606,44.8606,41400.0
2014-10-01 12:40:00,54.7,54.7,54.42,54.44,85400.0,44.8606,44.8606,44.6309,44.6473,85400.0
2014-10-01 12:45:00,54.44,54.44,54.15,54.15,76600.0,44.6473,44.6473,44.4095,44.4095,76600.0
2014-10-01 12:50:00,54.16,54.2,54.09,54.13,76700.0,44.4177,44.4505,44.3603,44.3931,76700.0
2014-10-01 12:55:00,54.13,54.13,54.02,54.06,67000.0,44.3931,44.3931,44.3029,44.3357,67000.0
2014-10-01 13:00:00,54.05,54.07,53.85,54.03,81400.0,44.3275,44.3439,44.1635,44.3111,81400.0
2014-10-01 13:05:00,54.03,54.25,54.01,54.17,147300.0,44.3111,44.4915,44.2947,44.4259,147300.0
2014-10-01 13:10:00,54.17,54.27,54.17,54.21,37200.0,44.4259,44.5079,44.4259,44.4587,37200.0
2014-10-01 13:15:00,54.21,54.22,54.11,54.13,46300.0,44.4587,44.4669,44.3767,44.3931,46300.0
2014-10-01 13:20:00,54.12,54.14,54.02,54.08,37000.0,44.3849,44.4013,44.3029,44.3521,37000.0
2014-10-01 13:25:00,54.09,54.19,54.07,54.19,39500.0,44.3603,44.4423,44.3439,44.4423,39500.0
2014-10-01 13:30:00,54.18,54.19,54.08,54.08,49000.0,44.4341,44.4423,44.3521,44.3521,49000.0
2014-10-01 13:35:00,54.1,54.1,53.91,53.93,78900.0,44.3685,44.3685,44.2127,44.2291,78900.0
2014-10-01 13:40:00,53.93,53.93,53.61,53.66,138300.0,44.2291,44.2291,43.9666,44.0076,138300.0
2014-10-01 13:45:00,53.67,53.84,53.64,53.72,76400.0,44.0158,44.1553,43.9912,44.0568,76400.0
2014-10-01 13:50:00,53.71,53.74,53.66,53.66,77300.0,44.0486,44.0732,44.0076,44.0076,77300.0
2014-10-01 13:55:00,53.66,53.66,53.02,53.17,240900.0,44.0076,44.0076,43.4828,43.6058,240900.0
2014-10-01 14:00:00,53.18,53.58,53.16,53.58,138300.0,43.614,43.942,43.5976,43.942,138300.0
2014-10-01 14:05:00,53.57,53.84,53.48,53.71,185300.0,43.9338,44.1553,43.86,44.0486,185300.0
2014-10-01 14:10:00,53.71,53.71,53.39,53.39,67700.0,44.0486,44.0486,43.7862,43.7862,67700.0
2014-10-01 14:15:00,53.4,53.56,53.37,53.44,77800.0,43.7944,43.9256,43.7698,43.8272,77800.0
2014-10-01 14:20:00,53.44,53.44,53.26,53.41,110100.0,43.8272,43.8272,43.6796,43.8026,110100.0
2014-10-01 14:25:00,53.43,53.67,53.42,53.67,135800.0,43.819,44.0158,43.8108,44.0158,135800.0
2014-10-01 14:30:00,53.67,53.94,53.66,53.85,112200.0,44.0158,44.2373,44.0076,44.1635,112200.0
2014-10-01 14:35:00,53.84,54.0,53.8,53.98,87400.0,44.1553,44.2865,44.1225,44.2701,87400.0
2014-10-01 14:40:00,53.98,54.13,53.95,53.98,93600.0,44.2701,44.3931,44.2455,44.2701,93600.0
2014-10-01 14:45:00,53.98,53.99,53.77,53.8,60300.0,44.2701,44.2783,44.0979,44.1225,60300.0
2014-10-01 14:50:00,53.8,53.8,53.67,53.71,54700.0,44.1225,44.1225,44.0158,44.0486,54700.0
2014-10-01 14:55:00,53.71,53.71,53.47,53.54,81600.0,44.0486,44.0486,43.8518,43.9092,81600.0
2014-10-01 15:00:00,53.53,53.59,53.5,53.55,78800.0,43.901,43.9502,43.8764,43.9174,78800.0
2014-10-01 15:05:00,53.55,53.57,53.36,53.37,89400.0,43.9174,43.9338,43.7616,43.7698,89400.0
2014-10-01 15:10:00,53.37,53.39,53.18,53.19,99200.0,43.7698,43.7862,43.614,43.6222,99200.0
2014-10-01 15:15:00,53.19,53.24,53.16,53.18,104500.0,43.6222,43.6632,43.5976,43.614,104500.0
2014-10-01 15:20:00,53.19,53.21,52.57,52.62,280800.0,43.6222,43.6386,43.1137,43.1547,280800.0
2014-10-01 15:25:00,52.62,53.04,52.61,52.98,210700.0,43.1547,43.4992,43.1465,43.45,210700.0
2014-10-01 15:30:00,52.98,53.19,52.97,53.08,129300.0,43.45,43.6222,43.4418,43.532,129300.0
2014-10-01 15:35:00,53.08,53.12,52.88,53.12,207100.0,43.532,43.5648,43.3679,43.5648,207100.0
2014-10-01 15:40:00,53.1,53.2,53.04,53.1,176600.0,43.5484,43.6304,43.4992,43.5484,176600.0
2014-10-01 15:45:00,53.1,53.34,53.05,53.34,151200.0,43.5484,43.7452,43.5074,43.7452,151200.0
2014-10-01 15:50:00,53.34,53.45,53.3,53.45,225200.0,43.7452,43.8354,43.7124,43.8354,225200.0
2014-10-01 15:55:00,53.43,53.48,53.3,53.31,328900.0,43.819,43.86,43.7124,43.7206,328900.0
2014-10-02 09:30:00,53.48,53.7,52.81,53.08,184000.0,43.86,44.0404,43.3105,43.532,184000.0
2014-10-02 09:35:00,53.08,53.23,52.91,53.12,76800.0,43.532,43.655,43.3925,43.5648,76800.0
2014-10-02 09:40:00,53.13,53.55,53.0,53.54,86600.0,43.573,43.9174,43.4664,43.9092,86600.0
2014-10-02 09:45:00,53.56,54.1,53.44,54.06,149000.0,43.9256,44.3685,43.8272,44.3357,149000.0
2014-10-02 09:50:00,54.0,54.28,53.98,54.15,81300.0,44.2865,44.5161,44.2701,44.4095,81300.0
2014-10-02 09:55:00,54.18,54.18,53.98,54.13,116600.0,44.4341,44.4341,44.2701,44.3931,116600.0
2014-10-02 10:00:00,54.08,54.12,53.94,53.97,85000.0,44.3521,44.3849,44.2373,44.2619,85000.0
2014-10-02 10:05:00,53.91,54.08,53.83,53.99,64200.0,44.2127,44.3521,44.1471,44.2783,64200.0
2014-10-02 10:10:00,53.99,54.01,53.82,53.93,167700.0,44.2783,44.2947,44.1389,44.2291,167700.0
2014-10-02 10:15:00,53.94,54.05,53.89,53.99,66400.0,44.2373,44.3275,44.1963,44.2783,66400.0
2014-10-02 10:20:00,53.97,54.23,53.97,54.04,80900.0,44.2619,44.4751,44.2619,44.3193,80900.0
2014-10-02 10:25:00,54.04,54.07,53.84,53.9,129400.0,44.3193,44.3439,44.1553,44.2045,129400.0
2014-10-02 10:30:00,53.88,53.95,53.8,53.88,156000.0,44.1881,44.2455,44.1225,44.1881,156000.0
2014-10-02 10:35:00,53.88,53.9,53.47,53.48,130700.0,44.1881,44.2045,43.8518,43.86,130700.0
2014-10-02 10:40:00,53.49,53.5,53.07,53.18,99100.0,43.8682,43.8764,43.5238,43.614,99100.0
2014-10-02 10:45:00,53.2,53.22,53.05,53.12,77000.0,43.6304,43.6468,43.5074,43.5648,77000.0
2014-10-02 10:50:00,53.13,53.36,53.13,53.36,157800.0,43.573,43.7616,43.573,43.7616,157800.0
2014-10-02 10:55:00,53.38,53.4,53.3,53.39,72500.0,43.778,43.7944,43.7124,43.7862,72500.0
2014-10-02 11:00:00,53.38,53.42,53.36,53.4,80100.0,43.778,43.8108,43.7616,43.7944,80100.0
2014-10-02 11:05:00,53.38,53.44,53.35,53.37,56400.0,43.778,43.8272,43.7534,43.7698,56400.0
2014-10-02 11:10:00,53.38,53.63,53.37,53.6,64900.0,43.778,43.983,43.7698,43.9584,64900.0
2014-10-02 11:15:00,53.6,53.74,53.6,53.68,39800.0,43.9584,44.0732,43.9584,44.024,39800.0
2014-10-02 11:20:00,53.69,53.7,53.4,53.44,51800.0,44.0322,44.0404,43.7944,43.8272,51800.0
2014-10-02 11:25:00,53.45,53.45,53.18,53.21,45700.0,43.8354,43.8354,43.614,43.6386,45700.0
2014-10-02 11:30:00,53.23,53.23,53.03,53.06,66400.0,43.655,43.655,43.491,43.5156,66400.0
2014-10-02 11:35:00,53.06,53.08,52.3,52.32,215700.0,43.5156,43.532,42.8923,42.9087,215700.0
2014-10-02 11:40:00,52.32,52.53,51.63,52.0,404600.0,42.9087,43.0809,42.3428,42.6462,404600.0
2014-10-02 11:45:00,52.03,52.28,51.93,52.11,101300.0,42.6708,42.8759,42.5888,42.7365,101300.0
2014-10-02 11:50:00,52.09,52.35,51.94,52.31,61900.0,42.7201,42.9333,42.597,42.9005,61900.0
2014-10-02 11:55:00,52.31,52.42,52.18,52.39,71700.0,42.9005,42.9907,42.7939,42.9661,71700.0
2014-10-02 12:00:00,52.38,52.48,52.2,52.2,64900.0,42.9579,43.0399,42.8103,42.8103,64900.0
2014-10-02 12:05:00,52.2,52.44,52.19,52.41,51800.0,42.8103,43.0071,42.8021,42.9825,51800.0
2014-10-02 12:10:00,52.41,52.48,52.33,52.37,40900.0,42.9825,43.0399,42.9169,42.9497,40900.0
2014-10-02 12:15:00,52.36,52.44,52.28,52.32,36800.0,42.9415,43.0071,42.8759,42.9087,36800.0
2014-10-02 12:20:00,52.32,52.32,52.16,52.23,50200.0,42.9087,42.9087,42.7775,42.8349,50200.0
2014-10-02 12:25:00,52.24,52.29,52.21,52.27,42600.0,42.8431,42.8841,42.8185,42.8677,42600.0
2014-10-02 12:30:00,52.27,52.43,52.24,52.34,47500.0,42.8677,42.9989,42.8431,42.9251,47500.0
2014-10-02 12:35:00,52.35,52.4,52.3,52.4,24800.0,42.9333,42.9743,42.8923,42.9743,24800.0
2014-10-02 12:40:00,52.39,52.68,52.31,52.6,32100.0,42.9661,43.2039,42.9005,43.1383,32100.0
2014-10-02 12:45:00,52.62,52.77,52.6,52.74,36500.0,43.1547,43.2777,43.1383,43.2531,36500.0
2014-10-02 12:50:00,52.76,53.05,52.72,53.05,45200.0,43.2695,43.5074,43.2367,43.5074,45200.0
2014-10-02 12:55:00,53.02,53.13,52.92,53.11,45400.0,43.4828,43.573,43.4007,43.5566,45400.0
2014-10-02 13:00:00,53.12,53.3,53.08,53.28,77600.0,43.5648,43.7124,43.532,43.696,77600.0
2014-10-02 13:05:00,53.26,53.3,53.21,53.29,34800.0,43.6796,43.7124,43.6386,43.7042,34800.0
2014-10-02 13:10:00,53.29,53.44,53.26,53.44,47100.0,43.7042,43.8272,43.6796,43.8272,47100.0
2014-10-02 13:15:00,53.45,53.66,53.37,53.64,49600.0,43.8354,44.0076,43.7698,43.9912,49600.0
2014-10-02 13:20:00,53.64,53.64,53.49,53.6,43300.0,43.9912,43.9912,43.8682,43.9584,43300.0
2014-10-02 13:25:00,53.61,53.68,53.5,53.59,34100.0,43.9666,44.024,43.8764,43.9502,34100.0
2014-10-02 13:30:00,53.57,53.77,53.57,53.75,27200.0,43.9338,44.0979,43.9338,44.0814,27200.0
2014-10-02 13:35:00,53.75,53.76,53.47,53.54,66600.0,44.0814,44.0897,43.8518,43.9092,66600.0
2014-10-02 13:40:00,53.51,53.52,53.38,53.51,28500.0,43.8846,43.8928,43.778,43.8846,28500.0
2014-10-02 13:45:00,53.53,53.73,53.51,53.51,46500.0,43.901,44.065,43.8846,43.8846,46500.0
2014-10-02 13:50:00,53.52,53.78,53.52,53.75,39400.0,43.8928,44.1061,43.8928,44.0814,39400.0
2014-10-02 13:55:00,53.76,53.77,53.61,53.62,27400.0,44.0897,44.0979,43.9666,43.9748,27400.0
2014-10-02 14:00:00,53.63,53.68,53.6,53.64,21900.0,43.983,44.024,43.9584,43.9912,21900.0
2014-10-02 14:05:00,53.64,53.93,53.64,53.85,50000.0,43.9912,44.2291,43.9912,44.1635,50000.0
2014-10-02 14:10:00,53.87,53.87,53.76,53.84,26200.0,44.1799,44.1799,44.0897,44.1553,26200.0
2014-10-02 14:15:00,53.84,53.87,53.78,53.78,30300.0,44.1553,44.1799,44.1061,44.1061,30300.0
2014-10-02 14:20:00,53.78,53.8,53.58,53.63,48400.0,44.1061,44.1225,43.942,43.983,48400.0
2014-10-02 14:25:00,53.61,53.87,53.61,53.87,36800.0,43.9666,44.1799,43.9666,44.1799,36800.0
2014-10-02 14:30:00,53.86,53.87,53.64,53.64,26900.0,44.1717,44.1799,43.9912,43.9912,26900.0
2014-10-02 14:35:00,53.63,53.7,53.57,53.58,23300.0,43.983,44.0404,43.9338,43.942,23300.0
2014-10-02 14:40:00,53.58,53.66,53.52,53.65,45500.0,43.942,44.0076,43.8928,43.9994,45500.0
2014-10-02 14:45:00,53.63,53.84,53.63,53.77,25800.0,43.983,44.1553,43.983,44.0979,25800.0
2014-10-02 14:50:00,53.76,53.9,53.75,53.9,38200.0,44.0897,44.2045,44.0814,44.2045,38200.0
2014-10-02 14:55:00,53.87,53.9,53.84,53.85,28500.0,44.1799,44.2045,44.1553,44.1635,28500.0
2014-10-02 15:00:00,53.85,53.89,53.8,53.86,59600.0,44.1635,44.1963,44.1225,44.1717,59600.0
2014-10-02 15:05:00,53.86,53.88,53.8,53.82,33600.0,44.1717,44.1881,44.1225,44.1389,33600.0
2014-10-02 15:10:00,53.82,53.94,53.81,53.86,37100.0,44.1389,44.2373,44.1307,44.1717,37100.0
2014-10-02 15:15:00,53.86,53.86,53.67,53.68,42700.0,44.1717,44.1717,44.0158,44.024,42700.0
2014-10-02 15:20:00,53.68,53.71,53.61,53.61,43700.0,44.024,44.0486,43.9666,43.9666,43700.0
2014-10-02 15:25:00,53.61,53.64,53.55,53.63,44000.0,43.9666,43.9912,43.9174,43.983,44000.0
2014-10-02 15:30:00,53.61,53.61,53.49,53.53,44500.0,43.9666,43.9666,43.8682,43.901,44500.0
2014-10-02 15:35:00,53.54,53.59,53.51,53.59,45600.0,43.9092,43.9502,43.8846,43.9502,45600.0
2014-10-02 15:40:00,53.58,53.61,53.49,53.51,46300.0,43.942,43.9666,43.8682,43.8846,46300.0
2014-10-02 15:45:00,53.5,53.74,53.48,53.72,77500.0,43.8764,44.0732,43.86,44.0568,77500.0
2014-10-02 15:50:00,53.72,53.75,53.64,53.65,96000.0,44.0568,44.0814,43.9912,43.9994,96000.0
2014-10-02 15:55:00,53.65,53.72,53.59,53.62,145500.0,43.9994,44.0568,43.9502,43.9748,145500.0
2014-10-03 09:30:00,54.26,54.67,54.13,54.53,124200.0,44.4997,44.836,44.3931,44.7211,124200.0
2014-10-03 09:35:00,54.51,54.69,54.18,54.54,165800.0,44.7047,44.8524,44.4341,44.7293,165800.0
2014-10-03 09:40:00,54.54,55.03,54.53,54.99,127100.0,44.7293,45.1312,44.7211,45.0984,127100.0
2014-10-03 09:45:00,54.94,55.23,54.88,55.2,132900.0,45.0574,45.2952,45.0082,45.2706,132900.0
2014-10-03 09:50:00,55.21,55.55,55.21,55.48,171200.0,45.2788,45.5577,45.2788,45.5003,171200.0
2014-10-03 09:55:00,55.48,55.48,55.1,55.2,94200.0,45.5003,45.5003,45.1886,45.2706,94200.0
2014-10-03 10:00:00,55.21,55.25,55.03,55.21,76600.0,45.2788,45.3116,45.1312,45.2788,76600.0
2014-10-03 10:05:00,55.24,55.34,54.91,54.91,80400.0,45.3034,45.3854,45.0328,45.0328,80400.0
2014-10-03 10:10:00,54.92,54.92,54.48,54.64,108700.0,45.041,45.041,44.6801,44.8114,108700.0
2014-10-03 10:15:00,54.65,54.85,54.65,54.82,37700.0,44.8196,44.9836,44.8196,44.959,37700.0
2014-10-03 10:20:00,54.83,55.0,54.78,54.91,44800.0,44.9672,45.1066,44.9262,45.0328,44800.0
2014-10-03 10:25:00,54.92,55.09,54.89,55.06,45600.0,45.041,45.1804,45.0164,45.1558,45600.0
2014-10-03 10:30:00,55.06,55.13,54.91,55.04,37500.0,45.1558,45.2132,45.0328,45.1394,37500.0
2014-10-03 10:35:00,55.03,55.19,54.95,55.14,38300.0,45.1312,45.2624,45.0656,45.2214,38300.0
2014-10-03 10:40:00,55.15,55.15,54.91,55.09,39700.0,45.2296,45.2296,45.0328,45.1804,39700.0
2014-10-03 10:45:00,55.08,55.34,55.07,55.33,55100.0,45.1722,45.3854,45.164,45.3772,55100.0
2014-10-03 10:50:00,55.34,55.52,55.3,55.48,61700.0,45.3854,45.5331,45.3526,45.5003,61700.0
2014-10-03 10:55:00,55.49,55.63,55.37,55.58,56900.0,45.5085,45.6233,45.41,45.5823,56900.0
2014-10-03 11:00:00,55.58,55.74,55.56,55.56,62100.0,45.5823,45.7135,45.5659,45.5659,62100.0
2014-10-03 11:05:00,55.55,55.61,55.44,55.58,52500.0,45.5577,45.6069,45.4675,45.5823,52500.0
2014-10-03 11:10:00,55.58,55.58,55.41,55.48,28100.0,45.5823,45.5823,45.4428,45.5003,28100.0
2014-10-03 11:15:00,55.47,55.66,55.45,55.55,48100.0,45.4921,45.6479,45.4757,45.5577,48100.0
2014-10-03 11:20:00,55.54,55.56,55.46,55.48,33500.0,45.5495,45.5659,45.4839,45.5003,33500.0
2014-10-03 11:25:00,55.46,55.87,55.46,55.8,69900.0,45.4839,45.8201,45.4839,45.7627,69900.0
2014-10-03 11:30:00,55.8,55.8,55.67,55.72,31100.0,45.7627,45.7627,45.6561,45.6971,31100.0
2014-10-03 11:35:00,55.7,55.91,55.6,55.69,60400.0,45.6807,45.8529,45.5987,45.6725,60400.0
2014-10-03 11:40:00,55.66,55.71,55.55,55.67,50000.0,45.6479,45.6889,45.5577,45.6561,50000.0
2014-10-03 11:45:00,55.68,55.71,55.49,55.53,77300.0,45.6643,45.6889,45.5085,45.5413,77300.0
2014-10-03 11:50:00,55.5,55.51,55.3,55.32,44100.0,45.5167,45.5249,45.3526,45.369,44100.0
2014-10-03 11:55:00,55.33,55.36,55.24,55.36,25600.0,45.3772,45.4018,45.3034,45.4018,25600.0
2014-10-03 12:00:00,55.35,55.37,55.26,55.34,22800.0,45.3936,45.41,45.3198,45.3854,22800.0
2014-10-03 12:05:00,55.33,55.38,55.27,55.27,31100.0,45.3772,45.4182,45.328,45.328,31100.0
2014-10-03 12:10:00,55.27,55.38,55.24,55.33,26400.0,45.328,45.4182,45.3034,45.3772,26400.0
2014-10-03 12:15:00,55.33,55.37,55.23,55.25,30300.0,45.3772,45.41,45.2952,45.3116,30300.0
2014-10-03 12:20:00,55.25,55.35,55.25,55.32,24000.0,45.3116,45.3936,45.3116,45.369,24000.0
2014-10-03 12:25:00,55.33,55.44,55.3,55.44,58600.0,45.3772,45.4675,45.3526,45.4675,58600.0
2014-10-03 12:30:00,55.45,55.5,55.42,55.44,22100.0,45.4757,45.5167,45.451,45.4675,22100.0
2014-10-03 12:35:00,55.43,55.58,55.43,55.51,18100.0,45.4593,45.5823,45.4593,45.5249,18100.0
2014-10-03 12:40:00,55.51,55.59,55.49,55.59,33900.0,45.5249,45.5905,45.5085,45.5905,33900.0
2014-10-03 12:45:00,55.57,55.58,55.4,55.56,21000.0,45.5741,45.5823,45.4346,45.5659,21000.0
2014-10-03 12:50:00,55.58,55.6,55.51,55.51,34200.0,45.5823,45.5987,45.5249,45.5249,34200.0
2014-10-03 12:55:00,55.54,55.55,55.41,55.41,23600.0,45.5495,45.5577,45.4428,45.4428,23600.0
2014-10-03 13:00:00,55.4,55.48,55.4,55.41,18700.0,45.4346,45.5003,45.4346,45.4428,18700.0
2014-10-03 13:05:00,55.41,55.45,55.4,55.42,16600.0,45.4428,45.4757,45.4346,45.451,16600.0
2014-10-03 13:10:00,55.42,55.5,55.39,55.44,33100.0,45.451,45.5167,45.4264,45.4675,33100.0
2014-10-03 13:15:00,55.43,55.46,55.39,55.46,13300.0,45.4593,45.4839,45.4264,45.4839,13300.0
2014-10-03 13:20:00,55.46,55.46,55.38,55.44,14300.0,45.4839,45.4839,45.4182,45.4675,14300.0
2014-10-03 13:25:00,55.44,55.47,55.41,55.45,11500.0,45.4675,45.4921,45.4428,45.4757,11500.0
2014-10-03 13:30:00,55.46,55.47,55.32,55.32,19200.0,45.4839,45.4921,45.369,45.369,19200.0
2014-10-03 13:35:00,55.33,55.43,55.3,55.4,27100.0,45.3772,45.4593,45.3526,45.4346,27100.0
2014-10-03 13:40:00,55.39,55.45,55.36,55.45,14600.0,45.4264,45.4757,45.4018,45.4757,14600.0
2014-10-03 13:45:00,55.44,55.44,55.38,55.4,14500.0,45.4675,45.4675,45.4182,45.4346,14500.0
2014-10-03 13:50:00,55.39,55.41,55.31,55.38,45400.0,45.4264,45.4428,45.3608,45.4182,45400.0
2014-10-03 13:55:00,55.38,55.41,55.35,55.37,27700.0,45.4182,45.4428,45.3936,45.41,27700.0
2014-10-03 14:00:00,55.36,55.41,55.35,55.35,56100.0,45.4018,45.4428,45.3936,45.3936,56100.0
2014-10-03 14:05:00,55.35,55.39,55.3,55.38,21100.0,45.3936,45.4264,45.3526,45.4182,21100.0
2014-10-03 14:10:00,55.39,55.41,55.32,55.35,16700.0,45.4264,45.4428,45.369,45.3936,16700.0
2014-10-03 14:15:00,55.36,55.38,55.32,55.36,14000.0,45.4018,45.4182,45.369,45.4018,14000.0
2014-10-03 14:20:00,55.37,55.54,55.37,55.4,54900.0,45.41,45.5495,45.41,45.4346,54900.0
2014-10-03 14:25:00,55.41,55.46,55.36,55.37,26000.0,45.4428,45.4839,45.4018,45.41,26000.0
2014-10-03 14:30:00,55.37,55.41,55.36,55.37,47200.0,45.41,45.4428,45.4018,45.41,47200.0
2014-10-03 14:35:00,55.37,55.45,55.36,55.45,23100.0,45.41,45.4757,45.4018,45.4757,23100.0
2014-10-03 14:40:00,55.45,55.45,55.35,55.38,29900.0,45.4757,45.4757,45.3936,45.4182,29900.0
2014-10-03 14:45:00,55.39,55.4,55.35,55.36,27800.0,45.4264,45.4346,45.3936,45.4018,27800.0
2014-10-03 14:50:00,55.37,55.4,55.33,55.4,42300.0,45.41,45.4346,45.3772,45.4346,42300.0
2014-10-03 14:55:00,55.4,55.55,55.36,55.55,42000.0,45.4346,45.5577,45.4018,45.5577,42000.0
2014-10-03 15:00:00,55.56,55.66,55.52,55.65,81700.0,45.5659,45.6479,45.5331,45.6397,81700.0
2014-10-03 15:05:00,55.66,55.75,55.57,55.75,65700.0,45.6479,45.7217,45.5741,45.7217,65700.0
2014-10-03 15:10:00,55.75,55.84,55.55,55.59,76000.0,45.7217,45.7955,45.5577,45.5905,76000.0
2014-10-03 15:15:00,55.58,55.6,55.52,55.59,37100.0,45.5823,45.5987,45.5331,45.5905,37100.0
2014-10-03 15:20:00,55.6,55.63,55.42,55.42,62000.0,45.5987,45.6233,45.451,45.451,62000.0
2014-10-03 15:25:00,55.42,55.63,55.42,55.55,56500.0,45.451,45.6233,45.451,45.5577,56500.0
2014-10-03 15:30:00,55.53,55.59,55.46,55.46,48400.0,45.5413,45.5905,45.4839,45.4839,48400.0
2014-10-03 15:35:00,55.46,55.47,55.32,55.33,64500.0,45.4839,45.4921,45.369,45.3772,64500.0
2014-10-03 15:40:00,55.32,55.34,55.2,55.2,69500.0,45.369,45.3854,45.2706,45.2706,69500.0
2014-10-03 15:45:00,55.2,55.34,55.2,55.33,88800.0,45.2706,45.3854,45.2706,45.3772,88800.0
2014-10-03 15:50:00,55.35,55.36,55.25,55.35,80000.0,45.3936,45.4018,45.3116,45.3936,80000.0
2014-10-03 15:55:00,55.36,55.36,55.24,55.25,92800.0,45.4018,45.4018,45.3034,45.3116,92800.0
2014-10-06 09:30:00,55.89,55.93,55.3,55.34,104700.0,45.8365,45.8693,45.3526,45.3854,104700.0
2014-10-06 09:35:00,55.34,55.53,55.05,55.13,46900.0,45.3854,45.5413,45.1476,45.2132,46900.0
2014-10-06 09:40:00,55.16,55.2,54.76,54.93,72700.0,45.2378,45.2706,44.9098,45.0492,72700.0
2014-10-06 09:45:00,54.98,55.01,54.75,54.8,57500.0,45.0902,45.1148,44.9016,44.9426,57500.0
2014-10-06 09:50:00,54.8,55.02,54.8,54.92,29700.0,44.9426,45.123,44.9426,45.041,29700.0
2014-10-06 09:55:00,54.91,54.99,54.84,54.87,33700.0,45.0328,45.0984,44.9754,45.0,33700.0
2014-10-06 10:00:00,54.87,55.02,54.8,54.89,34000.0,45.0,45.123,44.9426,45.0164,34000.0
2014-10-06 10:05:00,54.9,55.07,54.89,54.91,34000.0,45.0246,45.164,45.0164,45.0328,34000.0
2014-10-06 10:10:00,54.91,54.96,54.79,54.86,77200.0,45.0328,45.0738,44.9344,44.9918,77200.0
2014-10-06 10:15:00,54.83,54.9,54.6,54.62,58800.0,44.9672,45.0246,44.7786,44.795,58800.0
2014-10-06 10:20:00,54.63,54.63,54.31,54.42,41600.0,44.8032,44.8032,44.5407,44.6309,41600.0
2014-10-06 10:25:00,54.42,54.53,54.23,54.52,45100.0,44.6309,44.7211,44.4751,44.7129,45100.0
2014-10-06 10:30:00,54.54,54.65,54.47,54.61,42000.0,44.7293,44.8196,44.6719,44.7868,42000.0
2014-10-06 10:35:00,54.61,54.76,54.57,54.67,40400.0,44.7868,44.9098,44.7539,44.836,40400.0
2014-10-06 10:40:00,54.66,54.78,54.64,54.64,17400.0,44.8278,44.9262,44.8114,44.8114,17400.0
2014-10-06 10:45:00,54.64,54.64,54.26,54.28,40700.0,44.8114,44.8114,44.4997,44.5161,40700.0
2014-10-06 10:50:00,54.29,54.3,54.03,54.1,43700.0,44.5243,44.5325,44.3111,44.3685,43700.0
2014-10-06 10:55:00,54.13,54.33,54.05,54.33,47200.0,44.3931,44.5571,44.3275,44.5571,47200.0
2014-10-06 11:00:00,54.32,54.5,54.3,54.46,28100.0,44.5489,44.6965,44.5325,44.6637,28100.0
2014-10-06 11:05:00,54.46,54.51,54.34,54.36,24200.0,44.6637,44.7047,44.5653,44.5817,24200.0
2014-10-06 11:10:00,54.35,54.36,54.22,54.29,26900.0,44.5735,44.5817,44.4669,44.5243,26900.0
2014-10-06 11:15:00,54.29,54.29,54.22,54.27,41300.0,44.5243,44.5243,44.4669,44.5079,41300.0
2014-10-06 11:20:00,54.27,54.27,54.01,54.06,30900.0,44.5079,44.5079,44.2947,44.3357,30900.0
2014-10-06 11:25:00,54.06,54.1,53.85,53.91,53000.0,44.3357,44.3685,44.1635,44.2127,53000.0
2014-10-06 11:30:00,53.94,54.12,53.93,54.05,43000.0,44.2373,44.3849,44.2291,44.3275,43000.0
2014-10-06 11:35:00,54.05,54.1,53.95,53.97,37400.0,44.3275,44.3685,44.2455,44.2619,37400.0
2014-10-06 11:40:00,54.0,54.0,53.68,53.7,45000.0,44.2865,44.2865,44.024,44.0404,45000.0
2014-10-06 11:45:00,53.71,53.76,53.62,53.73,59500.0,44.0486,44.0897,43.9748,44.065,59500.0
2014-10-06 11:50:00,53.71,53.91,53.71,53.88,37100.0,44.0486,44.2127,44.0486,44.1881,37100.0
2014-10-06 11:55:00,53.89,54.03,53.87,53.97,34300.0,44.1963,44.3111,44.1799,44.2619,34300.0
2014-10-06 12:00:00,53.97,54.06,53.97,54.03,32200.0,44.2619,44.3357,44.2619,44.3111,32200.0
2014-10-06 12:05:00,54.03,54.04,53.8,53.81,54500.0,44.3111,44.3193,44.1225,44.1307,54500.0
2014-10-06 12:10:00,53.82,53.89,53.72,53.79,31400.0,44.1389,44.1963,44.0568,44.1143,31400.0
2014-10-06 12:15:00,53.78,54.09,53.78,54.09,36300.0,44.1061,44.3603,44.1061,44.3603,36300.0
2014-10-06 12:20:00,54.09,54.13,54.04,54.04,21100.0,44.3603,44.3931,44.3193,44.3193,21100.0
2014-10-06 12:25:00,54.04,54.12,54.04,54.06,23900.0,44.3193,44.3849,44.3193,44.3357,23900.0
2014-10-06 12:30:00,54.05,54.05,53.9,53.97,22900.0,44.3275,44.3275,44.2045,44.2619,22900.0
2014-10-06 12:35:00,53.97,53.99,53.74,53.76,30000.0,44.2619,44.2783,44.0732,44.0897,30000.0
2014-10-06 12:40:00,53.75,53.76,53.55,53.59,42700.0,44.0814,44.0897,43.9174,43.9502,42700.0
2014-10-06 12:45:00,53.58,53.62,53.49,53.59,43100.0,43.942,43.9748,43.8682,43.9502,43100.0
2014-10-06 12:50:00,53.6,53.61,53.37,53.45,68300.0,43.9584,43.9666,43.7698,43.8354,68300.0
2014-10-06 12:55:00,53.45,53.5,53.35,53.35,51300.0,43.8354,43.8764,43.7534,43.7534,51300.0
2014-10-06 13:00:00,53.35,53.48,53.2,53.46,82700.0,43.7534,43.86,43.6304,43.8436,82700.0
2014-10-06 13:05:00,53.45,53.49,53.38,53.46,50800.0,43.8354,43.8682,43.778,43.8436,50800.0
2014-10-06 13:10:00,53.46,53.71,53.46,53.69,25900.0,43.8436,44.0486,43.8436,44.0322,25900.0
2014-10-06 13:15:00,53.69,53.85,53.66,53.8,18200.0,44.0322,44.1635,44.0076,44.1225,18200.0
2014-10-06 13:20:00,53.79,53.97,53.78,53.95,24200.0,44.1143,44.2619,44.1061,44.2455,24200.0
2014-10-06 13:25:00,53.95,54.07,53.88,54.07,32500.0,44.2455,44.3439,44.1881,44.3439,32500.0
2014-10-06 13:30:00,54.04,54.11,53.95,54.02,21500.0,44.3193,44.3767,44.2455,44.3029,21500.0
2014-10-06 13:35:00,54.0,54.01,53.94,53.99,36500.0,44.2865,44.2947,44.2373,44.2783,36500.0
2014-10-06 13:40:00,53.99,54.0,53.87,53.91,14700.0,44.2783,44.2865,44.1799,44.2127,14700.0
2014-10-06 13:45:00,53.91,53.95,53.83,53.85,12200.0,44.2127,44.2455,44.1471,44.1635,12200.0
2014-10-06 13:50:00,53.85,53.88,53.76,53.86,26800.0,44.1635,44.1881,44.0897,44.1717,26800.0
2014-10-06 13:55:00,53.87,53.89,53.78,53.79,15900.0,44.1799,44.1963,44.1061,44.1143,15900.0
2014-10-06 14:00:00,53.79,53.8,53.72,53.77,14700.0,44.1143,44.1225,44.0568,44.0979,14700.0
2014-10-06 14:05:00,53.76,53.77,53.61,53.65,22000.0,44.0897,44.0979,43.9666,43.9994,22000.0
2014-10-06 14:10:00,53.62,53.83,53.62,53.82,29000.0,43.9748,44.1471,43.9748,44.1389,29000.0
2014-10-06 14:15:00,53.81,53.95,53.77,53.93,22500.0,44.1307,44.2455,44.0979,44.2291,22500.0
2014-10-06 14:20:00,53.94,54.02,53.94,53.99,38500.0,44.2373,44.3029,44.2373,44.2783,38500.0
2014-10-06 14:25:00,53.99,53.99,53.86,53.97,21800.0,44.2783,44.2783,44.1717,44.2619,21800.0
2014-10-06 14:30:00,53.97,54.03,53.93,54.0,37000.0,44.2619,44.3111,44.2291,44.2865,37000.0
2014-10-06 14:35:00,54.01,54.14,54.0,54.11,43000.0,44.2947,44.4013,44.2865,44.3767,43000.0
2014-10-06 14:40:00,54.11,54.14,54.0,54.13,25500.0,44.3767,44.4013,44.2865,44.3931,25500.0
2014-10-06 14:45:00,54.13,54.18,54.1,54.12,35700.0,44.3931,44.4341,44.3685,44.3849,35700.0
2014-10-06 14:50:00,54.12,54.18,54.09,54.12,24200.0,44.3849,44.4341,44.3603,44.3849,24200.0
2014-10-06 14:55:00,54.13,54.23,54.13,54.18,22400.0,44.3931,44.4751,44.3931,44.4341,22400.0
2014-10-06 15:00:00,54.18,54.2,54.09,54.12,55400.0,44.4341,44.4505,44.3603,44.3849,55400.0
2014-10-06 15:05:00,54.12,54.14,53.96,53.96,30500.0,44.3849,44.4013,44.2537,44.2537,30500.0
2014-10-06 15:10:00,53.96,54.0,53.91,53.98,38100.0,44.2537,44.2865,44.2127,44.2701,38100.0
2014-10-06 15:15:00,53.97,54.08,53.94,53.99,35100.0,44.2619,44.3521,44.2373,44.2783,35100.0
2014-10-06 15:20:00,53.99,54.15,53.91,54.13,35000.0,44.2783,44.4095,44.2127,44.3931,35000.0
2014-10-06 15:25:00,54.13,54.14,54.04,54.1,42700.0,44.3931,44.4013,44.3193,44.3685,42700.0
2014-10-06 15:30:00,54.1,54.1,54.01,54.04,36300.0,44.3685,44.3685,44.2947,44.3193,36300.0
2014-10-06 15:35:00,54.05,54.12,54.01,54.12,46700.0,44.3275,44.3849,44.2947,44.3849,46700.0
2014-10-06 15:40:00,54.13,54.15,54.06,54.15,71000.0,44.3931,44.4095,44.3357,44.4095,71000.0
2014-10-06 15:45:00,54.14,54.15,54.09,54.12,84800.0,44.4013,44.4095,44.3603,44.3849,84800.0
2014-10-06 15:50:00,54.12,54.19,54.04,54.14,128000.0,44.3849,44.4423,44.3193,44.4013,128000.0
2014-10-06 15:55:00,54.15,54.18,54.05,54.09,163400.0,44.4095,44.4341,44.3275,44.3603,163400.0
2014-10-07 09:30:00,53.6,53.6,52.56,52.7,177100.0,43.9584,43.9584,43.1055,43.2203,177100.0
2014-10-07 09:35:00,52.69,52.85,52.3,52.53,170700.0,43.2121,43.3433,42.8923,43.0809,170700.0
2014-10-07 09:40:00,52.51,52.62,52.36,52.62,99600.0,43.0645,43.1547,42.9415,43.1547,99600.0
2014-10-07 09:45:00,52.62,52.64,52.33,52.59,93100.0,43.1547,43.1711,42.9169,43.1301,93100.0
2014-10-07 09:50:00,52.59,52.8,52.55,52.65,83200.0,43.1301,43.3023,43.0973,43.1793,83200.0
2014-10-07 09:55:00,52.66,52.88,52.55,52.86,68500.0,43.1875,43.3679,43.0973,43.3515,68500.0
2014-10-07 10:00:00,52.86,52.98,52.69,52.84,60400.0,43.3515,43.45,43.2121,43.3351,60400.0
2014-10-07 10:05:00,52.81,53.12,52.7,53.06,123400.0,43.3105,43.5648,43.2203,43.5156,123400.0
2014-10-07 10:10:00,53.05,53.23,53.04,53.14,54400.0,43.5074,43.655,43.4992,43.5812,54400.0
2014-10-07 10:15:00,53.14,53.24,53.02,53.05,63700.0,43.5812,43.6632,43.4828,43.5074,63700.0
2014-10-07 10:20:00,53.08,53.22,52.99,53.15,85100.0,43.532,43.6468,43.4582,43.5894,85100.0
2014-10-07 10:25:00,53.16,53.23,53.05,53.23,49900.0,43.5976,43.655,43.5074,43.655,49900.0
2014-10-07 10:30:00,53.25,53.38,53.02,53.1,113100.0,43.6714,43.778,43.4828,43.5484,113100.0
2014-10-07 10:35:00,53.1,53.19,53.01,53.01,49700.0,43.5484,43.6222,43.4746,43.4746,49700.0
2014-10-07 10:40:00,53.0,53.14,52.98,53.06,19200.0,43.4664,43.5812,43.45,43.5156,19200.0
2014-10-07 10:45:00,53.07,53.2,53.0,53.06,42000.0,43.5238,43.6304,43.4664,43.5156,42000.0
2014-10-07 10:50:00,53.07,53.22,53.02,53.14,49500.0,43.5238,43.6468,43.4828,43.5812,49500.0
2014-10-07 10:55:00,53.16,53.16,52.9,52.9,26500.0,43.5976,43.5976,43.3843,43.3843,26500.0
2014-10-07 11:00:00,52.91,52.95,52.78,52.8,76100.0,43.3925,43.4254,43.2859,43.3023,76100.0
2014-10-07 11:05:00,52.82,53.06,52.81,53.02,45800.0,43.3187,43.5156,43.3105,43.4828,45800.0
2014-10-07 11:10:00,53.02,53.14,53.01,53.03,28700.0,43.4828,43.5812,43.4746,43.491,28700.0
2014-10-07 11:15:00,53.01,53.03,52.82,52.97,39100.0,43.4746,43.491,43.3187,43.4418,39100.0
2014-10-07 11:20:00,52.97,53.13,52.96,52.98,22200.0,43.4418,43.573,43.4336,43.45,22200.0
2014-10-07 11:25:00,52.96,53.0,52.88,52.89,26000.0,43.4336,43.4664,43.3679,43.3761,26000.0
2014-10-07 11:30:00,52.91,53.03,52.83,53.0,25300.0,43.3925,43.491,43.3269,43.4664,25300.0
2014-10-07 11:35:00,53.02,53.07,52.89,53.05,23500.0,43.4828,43.5238,43.3761,43.5074,23500.0
2014-10-07 11:40:00,53.04,53.15,52.92,53.14,40600.0,43.4992,43.5894,43.4007,43.5812,40600.0
2014-10-07 11:45:00,53.15,53.15,53.02,53.09,21600.0,43.5894,43.5894,43.4828,43.5402,21600.0
2014-10-07 11:50:00,53.07,53.12,52.95,53.12,36900.0,43.5238,43.5648,43.4254,43.5648,36900.0
2014-10-07 11:55:00,53.09,53.19,53.05,53.13,28800.0,43.5402,43.6222,43.5074,43.573,28800.0
2014-10-07 12:00:00,53.13,53.17,53.06,53.14,17700.0,43.573,43.6058,43.5156,43.5812,17700.0
2014-10-07 12:05:00,53.15,53.2,53.11,53.14,36000.0,43.5894,43.6304,43.5566,43.5812,36000.0
2014-10-07 12:10:00,53.14,53.25,53.13,53.17,24100.0,43.5812,43.6714,43.573,43.6058,24100.0
2014-10-07 12:15:00,53.18,53.21,53.12,53.2,28500.0,43.614,43.6386,43.5648,43.6304,28500.0
2014-10-07 12:20:00,53.2,53.21,53.06,53.1,21100.0,43.6304,43.6386,43.5156,43.5484,21100.0
2014-10-07 12:25:00,53.1,53.13,53.05,53.09,16400.0,43.5484,43.573,43.5074,43.5402,16400.0
2014-10-07 12:30:00,53.1,53.13,52.9,52.9,38300.0,43.5484,43.573,43.3843,43.3843,38300.0
2014-10-07 12:35:00,52.89,53.01,52.84,52.91,35000.0,43.3761,43.4746,43.3351,43.3925,35000.0
2014-10-07 12:40:00,52.93,52.95,52.75,52.87,22000.0,43.409,43.4254,43.2613,43.3597,22000.0
2014-10-07 12:45:00,52.88,52.92,52.83,52.85,23100.0,43.3679,43.4007,43.3269,43.3433,23100.0
2014-10-07 12:50:00,52.85,52.98,52.8,52.93,22500.0,43.3433,43.45,43.3023,43.409,22500.0
2014-10-07 12:55:00,52.93,52.99,52.91,52.97,15800.0,43.409,43.4582,43.3925,43.4418,15800.0
2014-10-07 13:00:00,52.97,52.98,52.84,52.92,27500.0,43.4418,43.45,43.3351,43.4007,27500.0
2014-10-07 13:05:00,52.92,52.94,52.82,52.84,37100.0,43.4007,43.4172,43.3187,43.3351,37100.0
2014-10-07 13:10:00,52.83,52.93,52.83,52.9,33400.0,43.3269,43.409,43.3269,43.3843,33400.0
2014-10-07 13:15:00,52.91,52.95,52.88,52.89,24200.0,43.3925,43.4254,43.3679,43.3761,24200.0
2014-10-07 13:20:00,52.88,52.98,52.88,52.88,15800.0,43.3679,43.45,43.3679,43.3679,15800.0
2014-10-07 13:25:00,52.89,53.04,52.86,53.03,18100.0,43.3761,43.4992,43.3515,43.491,18100.0
2014-10-07 13:30:00,53.06,53.08,52.98,53.0,22600.0,43.5156,43.532,43.45,43.4664,22600.0
2014-10-07 13:35:00,53.0,53.08,52.96,52.99,22500.0,43.4664,43.532,43.4336,43.4582,22500.0
2014-10-07 13:40:00,52.99,53.08,52.97,53.03,18600.0,43.4582,43.532,43.4418,43.491,18600.0
2014-10-07 13:45:00,53.03,53.08,52.96,53.01,22400.0,43.491,43.532,43.4336,43.4746,22400.0
2014-10-07 13:50:00,53.01,53.19,53.01,53.14,21000.0,43.4746,43.6222,43.4746,43.5812,21000.0
2014-10-07 13:55:00,53.13,53.13,53.05,53.08,19200.0,43.573,43.573,43.5074,43.532,19200.0
2014-10-07 14:00:00,53.09,53.1,52.92,53.0,37700.0,43.5402,43.5484,43.4007,43.4664,37700.0
2014-10-07 14:05:00,53.01,53.08,53.01,53.04,12300.0,43.4746,43.532,43.4746,43.4992,12300.0
2014-10-07 14:10:00,53.03,53.1,52.99,53.05,21600.0,43.491,43.5484,43.4582,43.5074,21600.0
2014-10-07 14:15:00,53.06,53.07,52.95,52.99,18500.0,43.5156,43.5238,43.4254,43.4582,18500.0
2014-10-07 14:20:00,52.99,53.03,52.88,52.98,57700.0,43.4582,43.491,43.3679,43.45,57700.0
2014-10-07 14:25:00,52.99,53.0,52.92,52.98,60900.0,43.4582,43.4664,43.4007,43.45,60900.0
2014-10-07 14:30:00,52.97,53.0,52.9,52.98,84800.0,43.4418,43.4664,43.3843,43.45,84800.0
2014-10-07 14:35:00,52.97,53.05,52.94,53.02,60300.0,43.4418,43.5074,43.4172,43.4828,60300.0
2014-10-07 14:40:00,53.01,53.12,52.97,53.1,34900.0,43.4746,43.5648,43.4418,43.5484,34900.0
2014-10-07 14:45:00,53.11,53.17,53.08,53.12,47100.0,43.5566,43.6058,43.532,43.5648,47100.0
2014-10-07 14:50:00,53.12,53.18,53.06,53.1,42900.0,43.5648,43.614,43.5156,43.5484,42900.0
2014-10-07 14:55:00,53.11,53.14,53.03,53.03,23100.0,43.5566,43.5812,43.491,43.491,23100.0
2014-10-07 15:00:00,53.02,53.13,52.97,53.09,30900.0,43.4828,43.573,43.4418,43.5402,30900.0
2014-10-07 15:05:00,53.09,53.11,52.91,52.98,65200.0,43.5402,43.5566,43.3925,43.45,65200.0
2014-10-07 15:10:00,52.97,53.01,52.83,52.84,49300.0,43.4418,43.4746,43.3269,43.3351,49300.0
2014-10-07 15:15:00,52.83,52.84,52.62,52.63,82200.0,43.3269,43.3351,43.1547,43.1629,82200.0
2014-10-07 15:20:00,52.63,52.66,52.56,52.66,104200.0,43.1629,43.1875,43.1055,43.1875,104200.0
2014-10-07 15:25:00,52.67,52.8,52.66,52.8,56000.0,43.1957,43.3023,43.1875,43.3023,56000.0
2014-10-07 15:30:00,52.81,52.89,52.78,52.8,53200.0,43.3105,43.3761,43.2859,43.3023,53200.0
2014-10-07 15:35:00,52.79,52.8,52.62,52.62,57500.0,43.2941,43.3023,43.1547,43.1547,57500.0
2014-10-07 15:40:00,52.61,52.68,52.55,52.57,60900.0,43.1465,43.2039,43.0973,43.1137,60900.0
2014-10-07 15:45:00,52.56,52.67,52.56,52.66,85600.0,43.1055,43.1957,43.1055,43.1875,85600.0
2014-10-07 15:50:00,52.66,52.66,52.5,52.52,135500.0,43.1875,43.1875,43.0563,43.0727,135500.0
2014-10-07 15:55:00,52.53,52.53,52.4,52.42,187100.0,43.0809,43.0809,42.9743,42.9907,187100.0
2014-10-08 09:30:00,52.36,52.41,51.41,51.55,190400.0,42.9415,42.9825,42.1624,42.2772,190400.0
2014-10-08 09:35:00,51.66,52.03,51.6,51.76,47700.0,42.3674,42.6708,42.3182,42.4494,47700.0
2014-10-08 09:40:00,51.72,52.29,51.69,52.19,48400.0,42.4166,42.8841,42.392,42.8021,48400.0
2014-10-08 09:45:00,52.16,52.38,52.05,52.35,45600.0,42.7775,42.9579,42.6872,42.9333,45600.0
2014-10-08 09:50:00,52.33,52.44,52.06,52.14,56400.0,42.9169,43.0071,42.6954,42.7611,56400.0
2014-10-08 09:55:00,52.16,52.16,51.85,51.85,39300.0,42.7775,42.7775,42.5232,42.5232,39300.0
2014-10-08 10:00:00,51.9,52.08,51.9,52.08,20700.0,42.5642,42.7118,42.5642,42.7118,20700.0
2014-10-08 10:05:00,52.1,52.12,51.97,52.05,43900.0,42.7283,42.7447,42.6216,42.6872,43900.0
2014-10-08 10:10:00,52.06,52.38,52.06,52.35,60400.0,42.6954,42.9579,42.6954,42.9333,60400.0
2014-10-08 10:15:00,52.36,52.49,52.24,52.27,45100.0,42.9415,43.0481,42.8431,42.8677,45100.0
2014-10-08 10:20:00,52.2,52.22,52.09,52.14,13900.0,42.8103,42.8267,42.7201,42.7611,13900.0
2014-10-08 10:25:00,52.1,52.35,52.1,52.27,20700.0,42.7283,42.9333,42.7283,42.8677,20700.0
2014-10-08 10:30:00,52.23,52.36,52.14,52.27,19400.0,42.8349,42.9415,42.7611,42.8677,19400.0
2014-10-08 10:35:00,52.28,52.28,52.01,52.12,24000.0,42.8759,42.8759,42.6544,42.7447,24000.0
2014-10-08 10:40:00,52.14,52.16,51.76,51.86,30400.0,42.7611,42.7775,42.4494,42.5314,30400.0
2014-10-08 10:45:00,51.84,51.88,51.71,51.79,50300.0,42.515,42.5478,42.4084,42.474,50300.0
2014-10-08 10:50:00,51.77,51.79,51.61,51.66,26800.0,42.4576,42.474,42.3264,42.3674,26800.0
2014-10-08 10:55:00,51.68,51.78,51.63,51.67,35700.0,42.3838,42.4658,42.3428,42.3756,35700.0
2014-10-08 11:00:00,51.68,51.74,51.58,51.61,28300.0,42.3838,42.433,42.3018,42.3264,28300.0
2014-10-08 11:05:00,51.61,51.92,51.53,51.91,58100.0,42.3264,42.5806,42.2608,42.5724,58100.0
2014-10-08 11:10:00,51.9,52.15,51.9,52.11,43800.0,42.5642,42.7693,42.5642,42.7365,43800.0
2014-10-08 11:15:00,52.1,52.1,51.83,51.86,32900.0,42.7283,42.7283,42.5068,42.5314,32900.0
2014-10-08 11:20:00,51.86,52.23,51.85,52.23,27800.0,42.5314,42.8349,42.5232,42.8349,27800.0
2014-10-08 11:25:00,52.24,52.5,52.21,52.49,34400.0,42.8431,43.0563,42.8185,43.0481,34400.0
2014-10-08 11:30:00,52.49,52.54,52.39,52.39,27000.0,43.0481,43.0891,42.9661,42.9661,27000.0
2014-10-08 11:35:00,52.36,52.39,52.15,52.15,40700.0,42.9415,42.9661,42.7693,42.7693,40700.0
2014-10-08 11:40:00,52.18,52.26,52.09,52.13,31400.0,42.7939,42.8595,42.7201,42.7529,31400.0
2014-10-08 11:45:00,52.13,52.24,52.06,52.06,21700.0,42.7529,42.8431,42.6954,42.6954,21700.0
2014-10-08 11:50:00,52.09,52.18,51.94,52.08,22500.0,42.7201,42.7939,42.597,42.7118,22500.0
2014-10-08 11:55:00,52.07,52.24,52.01,52.24,14800.0,42.7036,42.8431,42.6544,42.8431,14800.0
2014-10-08 12:00:00,52.26,52.37,52.22,52.23,16900.0,42.8595,42.9497,42.8267,42.8349,16900.0
2014-10-08 12:05:00,52.22,52.27,52.11,52.14,13700.0,42.8267,42.8677,42.7365,42.7611,13700.0
2014-10-08 12:10:00,52.18,52.3,52.13,52.3,14800.0,42.7939,42.8923,42.7529,42.8923,14800.0
2014-10-08 12:15:00,52.31,52.38,52.28,52.35,12600.0,42.9005,42.9579,42.8759,42.9333,12600.0
2014-10-08 12:20:00,52.36,52.38,52.23,52.26,13300.0,42.9415,42.9579,42.8349,42.8595,13300.0
2014-10-08 12:25:00,52.26,52.32,52.22,52.28,11700.0,42.8595,42.9087,42.8267,42.8759,11700.0
2014-10-08 12:30:00,52.28,52.33,52.22,52.31,10900.0,42.8759,42.9169,42.8267,42.9005,10900.0
2014-10-08 12:35:00,52.31,52.57,52.31,52.48,26600.0,42.9005,43.1137,42.9005,43.0399,26600.0
2014-10-08 12:40:00,52.46,52.48,52.41,52.43,12300.0,43.0235,43.0399,42.9825,42.9989,12300.0
2014-10-08 12:45:00,52.44,52.46,52.37,52.41,10100.0,43.0071,43.0235,42.9497,42.9825,10100.0
2014-10-08 12:50:00,52.42,52.48,52.37,52.37,12500.0,42.9907,43.0399,42.9497,42.9497,12500.0
2014-10-08 12:55:00,52.36,52.38,52.32,52.38,18300.0,42.9415,42.9579,42.9087,42.9579,18300.0
2014-10-08 13:00:00,52.37,52.49,52.31,52.43,56900.0,42.9497,43.0481,42.9005,42.9989,56900.0
2014-10-08 13:05:00,52.42,52.42,52.27,52.28,26800.0,42.9907,42.9907,42.8677,42.8759,26800.0
2014-10-08 13:10:00,52.28,52.37,52.27,52.33,10000.0,42.8759,42.9497,42.8677,42.9169,10000.0
2014-10-08 13:15:00,52.33,52.35,52.3,52.31,12800.0,42.9169,42.9333,42.8923,42.9005,12800.0
2014-10-08 13:20:00,52.3,52.38,52.28,52.29,52000.0,42.8923,42.9579,42.8759,42.8841,52000.0
2014-10-08 13:25:00,52.28,52.28,52.19,52.2,20000.0,42.8759,42.8759,42.8021,42.8103,20000.0
2014-10-08 13:30:00,52.21,52.33,52.21,52.31,13500.0,42.8185,42.9169,42.8185,42.9005,13500.0
2014-10-08 13:35:00,52.31,52.43,52.28,52.4,13500.0,42.9005,42.9989,42.8759,42.9743,13500.0
2014-10-08 13:40:00,52.4,52.45,52.36,52.45,12200.0,42.9743,43.0153,42.9415,43.0153,12200.0
2014-10-08 13:45:00,52.47,52.77,52.47,52.77,38000.0,43.0317,43.2777,43.0317,43.2777,38000.0
2014-10-08 13:50:00,52.75,52.87,52.75,52.85,92100.0,43.2613,43.3597,43.2613,43.3433,92100.0
2014-10-08 13:55:00,52.85,52.86,52.7,52.74,31300.0,43.3433,43.3515,43.2203,43.2531,31300.0
2014-10-08 14:00:00,52.75,53.06,52.75,52.92,38500.0,43.2613,43.5156,43.2613,43.4007,38500.0
2014-10-08 14:05:00,52.95,53.14,52.88,53.1,37800.0,43.4254,43.5812,43.3679,43.5484,37800.0
2014-10-08 14:10:00,53.11,53.32,53.11,53.19,52500.0,43.5566,43.7288,43.5566,43.6222,52500.0
2014-10-08 14:15:00,53.15,53.34,53.1,53.34,22900.0,43.5894,43.7452,43.5484,43.7452,22900.0
2014-10-08 14:20:00,53.32,53.63,53.31,53.5,91500.0,43.7288,43.983,43.7206,43.8764,91500.0
2014-10-08 14:25:00,53.49,53.61,53.43,53.5,79600.0,43.8682,43.9666,43.819,43.8764,79600.0
2014-10-08 14:30:00,53.48,53.61,53.36,53.57,78000.0,43.86,43.9666,43.7616,43.9338,78000.0
2014-10-08 14:35:00,53.61,53.61,53.47,53.5,34600.0,43.9666,43.9666,43.8518,43.8764,34600.0
2014-10-08 14:40:00,53.51,53.61,53.44,53.56,74400.0,43.8846,43.9666,43.8272,43.9256,74400.0
2014-10-08 14:45:00,53.53,53.74,53.53,53.7,71400.0,43.901,44.0732,43.901,44.0404,71400.0
2014-10-08 14:50:00,53.7,53.73,53.63,53.66,66500.0,44.0404,44.065,43.983,44.0076,66500.0
2014-10-08 14:55:00,53.64,53.75,53.58,53.69,106000.0,43.9912,44.0814,43.942,44.0322,106000.0
2014-10-08 15:00:00,53.71,53.89,53.7,53.84,55800.0,44.0486,44.1963,44.0404,44.1553,55800.0
2014-10-08 15:05:00,53.85,54.03,53.83,53.98,82600.0,44.1635,44.3111,44.1471,44.2701,82600.0
2014-10-08 15:10:00,54.0,54.01,53.89,53.96,60200.0,44.2865,44.2947,44.1963,44.2537,60200.0
2014-10-08 15:15:00,53.95,54.13,53.94,54.08,62800.0,44.2455,44.3931,44.2373,44.3521,62800.0
2014-10-08 15:20:00,54.07,54.27,54.06,54.26,55300.0,44.3439,44.5079,44.3357,44.4997,55300.0
2014-10-08 15:25:00,54.27,54.4,54.27,54.37,69400.0,44.5079,44.6145,44.5079,44.5899,69400.0
2014-10-08 15:30:00,54.37,54.37,54.04,54.13,62900.0,44.5899,44.5899,44.3193,44.3931,62900.0
2014-10-08 15:35:00,54.14,54.2,54.03,54.08,82000.0,44.4013,44.4505,44.3111,44.3521,82000.0
2014-10-08 15:40:00,54.08,54.28,54.08,54.25,54300.0,44.3521,44.5161,44.3521,44.4915,54300.0
2014-10-08 15:45:00,54.25,54.25,54.08,54.2,75600.0,44.4915,44.4915,44.3521,44.4505,75600.0
2014-10-08 15:50:00,54.2,54.27,54.13,54.13,123900.0,44.4505,44.5079,44.3931,44.3931,123900.0
2014-10-08 15:55:00,54.14,54.28,54.11,54.25,185100.0,44.4013,44.5161,44.3767,44.4915,185100.0
2014-10-09 09:30:00,54.03,54.25,53.66,53.68,81400.0,44.3111,44.4915,44.0076,44.024,81400.0
2014-10-09 09:35:00,53.71,53.92,53.37,53.92,79600.0,44.0486,44.2209,43.7698,44.2209,79600.0
2014-10-09 09:40:00,53.92,54.12,53.54,53.88,34900.0,44.2209,44.3849,43.9092,44.1881,34900.0
2014-10-09 09:45:00,53.88,53.88,53.31,53.36,40200.0,44.1881,44.1881,43.7206,43.7616,40200.0
2014-10-09 09:50:00,53.36,53.4,53.08,53.23,34000.0,43.7616,43.7944,43.532,43.655,34000.0
2014-10-09 09:55:00,53.23,53.4,53.03,53.27,21900.0,43.655,43.7944,43.491,43.6878,21900.0
2014-10-09 10:00:00,53.29,53.39,53.17,53.3,27000.0,43.7042,43.7862,43.6058,43.7124,27000.0
2014-10-09 10:05:00,53.27,53.31,52.83,53.03,28800.0,43.6878,43.7206,43.3269,43.491,28800.0
2014-10-09 10:10:00,53.05,53.23,52.85,53.17,55000.0,43.5074,43.655,43.3433,43.6058,55000.0
2014-10-09 10:15:00,53.23,53.35,53.18,53.23,21900.0,43.655,43.7534,43.614,43.655,21900.0
2014-10-09 10:20:00,53.29,53.41,53.12,53.17,22300.0,43.7042,43.8026,43.5648,43.6058,22300.0
2014-10-09 10:25:00,53.12,53.28,53.1,53.23,25700.0,43.5648,43.696,43.5484,43.655,25700.0
2014-10-09 10:30:00,53.23,53.24,53.04,53.16,31400.0,43.655,43.6632,43.4992,43.5976,31400.0
2014-10-09 10:35:00,53.14,53.15,52.9,52.94,67600.0,43.5812,43.5894,43.3843,43.4172,67600.0
2014-10-09 10:40:00,52.96,53.17,52.91,53.1,34200.0,43.4336,43.6058,43.3925,43.5484,34200.0
2014-10-09 10:45:00,53.09,53.22,53.09,53.13,13100.0,43.5402,43.6468,43.5402,43.573,13100.0
2014-10-09 10:50:00,53.09,53.18,53.04,53.11,12500.0,43.5402,43.614,43.4992,43.5566,12500.0
2014-10-09 10:55:00,53.15,53.44,53.13,53.44,23000.0,43.5894,43.8272,43.573,43.8272,23000.0
2014-10-09 11:00:00,53.41,53.48,53.26,53.28,32300.0,43.8026,43.86,43.6796,43.696,32300.0
2014-10-09 11:05:00,53.3,53.47,53.25,53.44,21000.0,43.7124,43.8518,43.6714,43.8272,21000.0
2014-10-09 11:10:00,53.45,53.58,53.3,53.58,20700.0,43.8354,43.942,43.7124,43.942,20700.0
2014-10-09 11:15:00,53.59,53.59,53.39,53.48,16600.0,43.9502,43.9502,43.7862,43.86,16600.0
2014-10-09 11:20:00,53.48,53.71,53.48,53.66,27400.0,43.86,44.0486,43.86,44.0076,27400.0
2014-10-09 11:25:00,53.63,53.82,53.57,53.63,36500.0,43.983,44.1389,43.9338,43.983,36500.0
2014-10-09 11:30:00,53.61,53.73,53.55,53.73,14400.0,43.9666,44.065,43.9174,44.065,14400.0
2014-10-09 11:35:00,53.7,53.78,53.57,53.57,21000.0,44.0404,44.1061,43.9338,43.9338,21000.0
2014-10-09 11:40:00,53.57,53.57,53.16,53.2,54800.0,43.9338,43.9338,43.5976,43.6304,54800.0
2014-10-09 11:45:00,53.2,53.28,53.08,53.13,20900.0,43.6304,43.696,43.532,43.573,20900.0
2014-10-09 11:50:00,53.12,53.23,52.9,53.06,28100.0,43.5648,43.655,43.3843,43.5156,28100.0
2014-10-09 11:55:00,53.05,53.11,52.89,53.06,10800.0,43.5074,43.5566,43.3761,43.5156,10800.0
2014-10-09 12:00:00,53.01,53.15,52.9,53.1,19500.0,43.4746,43.5894,43.3843,43.5484,19500.0
2014-10-09 12:05:00,53.13,53.17,53.03,53.11,16800.0,43.573,43.6058,43.491,43.5566,16800.0
2014-10-09 12:10:00,53.12,53.19,52.95,53.0,21500.0,43.5648,43.6222,43.4254,43.4664,21500.0
2014-10-09 12:15:00,53.02,53.13,52.88,52.98,20300.0,43.4828,43.573,43.3679,43.45,20300.0
2014-10-09 12:20:00,52.95,53.02,52.88,52.91,12200.0,43.4254,43.4828,43.3679,43.3925,12200.0
2014-10-09 12:25:00,52.93,52.93,52.68,52.74,37700.0,43.409,43.409,43.2039,43.2531,37700.0
2014-10-09 12:30:00,52.74,52.74,52.53,52.63,42700.0,43.2531,43.2531,43.0809,43.1629,42700.0
2014-10-09 12:35:00,52.62,52.78,52.58,52.67,17700.0,43.1547,43.2859,43.1219,43.1957,17700.0
2014-10-09 12:40:00,52.67,52.9,52.66,52.86,16500.0,43.1957,43.3843,43.1875,43.3515,16500.0
2014-10-09 12:45:00,52.89,53.07,52.78,53.04,23800.0,43.3761,43.5238,43.2859,43.4992,23800.0
2014-10-09 12:50:00,53.0,53.07,52.86,52.86,16800.0,43.4664,43.5238,43.3515,43.3515,16800.0
2014-10-09 12:55:00,52.85,52.91,52.78,52.87,16200.0,43.3433,43.3925,43.2859,43.3597,16200.0
2014-10-09 13:00:00,52.85,52.85,52.73,52.75,52100.0,43.3433,43.3433,43.2449,43.2613,52100.0
2014-10-09 13:05:00,52.73,52.79,52.58,52.68,30100.0,43.2449,43.2941,43.1219,43.2039,30100.0
2014-10-09 13:10:00,52.68,52.79,52.56,52.77,62000.0,43.2039,43.2941,43.1055,43.2777,62000.0
2014-10-09 13:15:00,52.79,52.83,52.71,52.72,17700.0,43.2941,43.3269,43.2285,43.2367,17700.0
2014-10-09 13:20:00,52.76,53.03,52.75,53.0,15900.0,43.2695,43.491,43.2613,43.4664,15900.0
2014-10-09 13:25:00,53.01,53.03,52.87,52.88,18600.0,43.4746,43.491,43.3597,43.3679,18600.0
2014-10-09 13:30:00,52.9,53.04,52.79,53.04,24500.0,43.3843,43.4992,43.2941,43.4992,24500.0
2014-10-09 13:35:00,53.06,53.22,53.03,53.21,18600.0,43.5156,43.6468,43.491,43.6386,18600.0
2014-10-09 13:40:00,53.22,53.22,53.02,53.09,15100.0,43.6468,43.6468,43.4828,43.5402,15100.0
2014-10-09 13:45:00,53.11,53.2,53.02,53.1,20700.0,43.5566,43.6304,43.4828,43.5484,20700.0
2014-10-09 13:50:00,53.11,53.18,52.87,52.91,31900.0,43.5566,43.614,43.3597,43.3925,31900.0
2014-10-09 13:55:00,52.91,53.05,52.87,52.94,27000.0,43.3925,43.5074,43.3597,43.4172,27000.0
2014-10-09 14:00:00,52.92,52.93,52.77,52.85,14900.0,43.4007,43.409,43.2777,43.3433,14900.0
2014-10-09 14:05:00,52.83,52.91,52.69,52.78,30900.0,43.3269,43.3925,43.2121,43.2859,30900.0
2014-10-09 14:10:00,52.79,52.79,52.6,52.63,36000.0,43.2941,43.2941,43.1383,43.1629,36000.0
2014-10-09 14:15:00,52.64,52.79,52.6,52.68,31100.0,43.1711,43.2941,43.1383,43.2039,31100.0
2014-10-09 14:20:00,52.69,52.74,52.55,52.64,25700.0,43.2121,43.2531,43.0973,43.1711,25700.0
2014-10-09 14:25:00,52.65,52.7,52.55,52.56,15400.0,43.1793,43.2203,43.0973,43.1055,15400.0
2014-10-09 14:30:00,52.55,52.57,52.44,52.53,38400.0,43.0973,43.1137,43.0071,43.0809,38400.0
2014-10-09 14:35:00,52.57,52.78,52.53,52.69,34200.0,43.1137,43.2859,43.0809,43.2121,34200.0
2014-10-09 14:40:00,52.7,52.75,52.56,52.66,22200.0,43.2203,43.2613,43.1055,43.1875,22200.0
2014-10-09 14:45:00,52.68,52.74,52.49,52.59,19000.0,43.2039,43.2531,43.0481,43.1301,19000.0
2014-10-09 14:50:00,52.56,52.71,52.53,52.57,26200.0,43.1055,43.2285,43.0809,43.1137,26200.0
2014-10-09 14:55:00,52.6,52.6,52.47,52.52,10100.0,43.1383,43.1383,43.0317,43.0727,10100.0
2014-10-09 15:00:00,52.49,52.5,52.33,52.45,28400.0,43.0481,43.0563,42.9169,43.0153,28400.0
2014-10-09 15:05:00,52.49,52.51,52.27,52.32,29800.0,43.0481,43.0645,42.8677,42.9087,29800.0
2014-10-09 15:10:00,52.34,52.57,52.32,52.53,21800.0,42.9251,43.1137,42.9087,43.0809,21800.0
2014-10-09 15:15:00,52.53,52.67,52.44,52.62,22900.0,43.0809,43.1957,43.0071,43.1547,22900.0
2014-10-09 15:20:00,52.61,52.65,52.45,52.54,19200.0,43.1465,43.1793,43.0153,43.0891,19200.0
2014-10-09 15:25:00,52.53,52.63,52.5,52.56,19500.0,43.0809,43.1629,43.0563,43.1055,19500.0
2014-10-09 15:30:00,52.58,52.77,52.58,52.7,28600.0,43.1219,43.2777,43.1219,43.2203,28600.0
2014-10-09 15:35:00,52.72,52.77,52.56,52.59,33900.0,43.2367,43.2777,43.1055,43.1301,33900.0
2014-10-09 15:40:00,52.6,52.62,52.35,52.43,52900.0,43.1383,43.1547,42.9333,42.9989,52900.0
2014-10-09 15:45:00,52.41,52.41,52.23,52.27,60700.0,42.9825,42.9825,42.8349,42.8677,60700.0
2014-10-09 15:50:00,52.26,52.27,52.15,52.24,83900.0,42.8595,42.8677,42.7693,42.8431,83900.0
2014-10-09 15:55:00,52.25,52.36,52.22,52.23,138000.0,42.8513,42.9415,42.8267,42.8349,138000.0
2014-10-10 09:30:00,50.1,50.15,46.59,46.99,1434600.0,41.088,41.129,38.2094,38.5374,1434600.0
2014-10-10 09:35:00,46.99,48.54,46.87,48.46,345700.0,38.5374,39.8086,38.439,39.743,345700.0
2014-10-10 09:40:00,48.46,48.72,47.73,48.25,371900.0,39.743,39.9562,39.1443,39.5708,371900.0
2014-10-10 09:45:00,48.29,48.82,48.25,48.71,236100.0,39.6036,40.0383,39.5708,39.948,236100.0
2014-10-10 09:50:00,48.73,48.89,47.81,47.84,284700.0,39.9644,40.0957,39.2099,39.2345,284700.0
2014-10-10 09:55:00,47.84,48.13,47.53,47.75,145700.0,39.2345,39.4724,38.9803,39.1607,145700.0
2014-10-10 10:00:00,47.75,47.77,47.1,47.15,252600.0,39.1607,39.1771,38.6277,38.6687,252600.0
2014-10-10 10:05:00,47.15,47.34,46.31,46.34,317200.0,38.6687,38.8245,37.9798,38.0044,317200.0
2014-10-10 10:10:00,46.34,46.73,46.1,46.25,331100.0,38.0044,38.3242,37.8075,37.9305,331100.0
2014-10-10 10:15:00,46.3,46.63,45.78,45.8,306300.0,37.9716,38.2422,37.5451,37.5615,306300.0
2014-10-10 10:20:00,45.85,45.91,44.83,45.37,454800.0,37.6025,37.6517,36.766,37.2088,454800.0
2014-10-10 10:25:00,45.35,45.41,44.82,44.98,227300.0,37.1924,37.2416,36.7578,36.889,227300.0
2014-10-10 10:30:00,44.98,45.14,44.06,44.87,407100.0,36.889,37.0202,36.1345,36.7988,407100.0
2014-10-10 10:35:00,44.88,45.28,44.57,45.28,290700.0,36.807,37.135,36.5527,37.135,290700.0
2014-10-10 10:40:00,45.27,45.4,44.85,45.39,210200.0,37.1268,37.2334,36.7824,37.2252,210200.0
2014-10-10 10:45:00,45.38,45.8,45.1,45.79,195100.0,37.217,37.5615,36.9874,37.5533,195100.0
2014-10-10 10:50:00,45.79,46.33,45.75,46.08,175300.0,37.5533,37.9962,37.5205,37.7911,175300.0
2014-10-10 10:55:00,46.05,46.33,45.9,46.28,211800.0,37.7665,37.9962,37.6435,37.9552,211800.0
2014-10-10 11:00:00,46.29,47.08,46.29,47.08,160500.0,37.9634,38.6112,37.9634,38.6112,160500.0
2014-10-10 11:05:00,47.09,47.75,47.08,47.75,237400.0,38.6195,39.1607,38.6112,39.1607,237400.0
2014-10-10 11:10:00,47.74,47.92,47.6,47.85,172000.0,39.1525,39.3001,39.0377,39.2427,172000.0
2014-10-10 11:15:00,47.84,47.84,47.22,47.29,105700.0,39.2345,39.2345,38.7261,38.7835,105700.0
2014-10-10 11:20:00,47.29,47.72,47.29,47.48,121600.0,38.7835,39.1361,38.7835,38.9393,121600.0
2014-10-10 11:25:00,47.48,47.57,47.3,47.49,84300.0,38.9393,39.0131,38.7917,38.9475,84300.0
2014-10-10 11:30:00,47.48,47.72,47.4,47.48,94100.0,38.9393,39.1361,38.8737,38.9393,94100.0
2014-10-10 11:35:00,47.48,47.82,47.3,47.53,118000.0,38.9393,39.2181,38.7917,38.9803,118000.0
2014-10-10 11:40:00,47.49,47.57,47.16,47.51,70400.0,38.9475,39.0131,38.6769,38.9639,70400.0
2014-10-10 11:45:00,47.52,48.47,47.51,48.42,158500.0,38.9721,39.7512,38.9639,39.7102,158500.0
2014-10-10 11:50:00,48.42,48.85,48.36,48.61,134400.0,39.7102,40.0629,39.661,39.866,134400.0
2014-10-10 11:55:00,48.59,48.62,48.21,48.25,96700.0,39.8496,39.8742,39.538,39.5708,96700.0
2014-10-10 12:00:00,48.25,48.63,48.15,48.63,93900.0,39.5708,39.8824,39.4888,39.8824,93900.0
2014-10-10 12:05:00,48.64,48.94,48.63,48.8,113500.0,39.8906,40.1367,39.8824,40.0219,113500.0
2014-10-10 12:10:00,48.8,49.07,48.68,49.07,84200.0,40.0219,40.2433,39.9234,40.2433,84200.0
2014-10-10 12:15:00,49.09,49.17,48.9,48.95,113600.0,40.2597,40.3253,40.1039,40.1449,113600.0
2014-10-10 12:20:00,48.95,49.15,48.9,48.99,67400.0,40.1449,40.3089,40.1039,40.1777,67400.0
2014-10-10 12:25:00,48.99,49.27,48.9,48.93,89400.0,40.1777,40.4073,40.1039,40.1285,89400.0
2014-10-10 12:30:00,48.94,48.96,48.78,48.78,142300.0,40.1367,40.1531,40.0055,40.0055,142300.0
2014-10-10 12:35:00,48.77,48.79,48.3,48.31,75300.0,39.9973,40.0137,39.6118,39.62,75300.0
2014-10-10 12:40:00,48.32,48.78,48.31,48.75,63900.0,39.6282,40.0055,39.62,39.9808,63900.0
2014-10-10 12:45:00,48.79,49.1,48.79,48.97,61000.0,40.0137,40.2679,40.0137,40.1613,61000.0
2014-10-10 12:50:00,48.98,49.0,48.64,48.89,68500.0,40.1695,40.1859,39.8906,40.0957,68500.0
2014-10-10 12:55:00,48.89,48.92,48.5,48.76,54000.0,40.0957,40.1203,39.7758,39.9891,54000.0
2014-10-10 13:00:00,48.75,48.99,48.74,48.99,38100.0,39.9808,40.1777,39.9726,40.1777,38100.0
2014-10-10 13:05:00,48.99,49.1,48.95,49.09,53500.0,40.1777,40.2679,40.1449,40.2597,53500.0
2014-10-10 13:10:00,49.08,49.31,48.79,48.85,79100.0,40.2515,40.4401,40.0137,40.0629,79100.0
2014-10-10 13:15:00,48.84,48.86,48.53,48.58,43800.0,40.0547,40.0711,39.8004,39.8414,43800.0
2014-10-10 13:20:00,48.58,48.66,48.44,48.66,49200.0,39.8414,39.907,39.7266,39.907,49200.0
2014-10-10 13:25:00,48.66,48.78,48.49,48.53,49400.0,39.907,40.0055,39.7676,39.8004,49400.0
2014-10-10 13:30:00,48.53,48.74,48.53,48.54,45700.0,39.8004,39.9726,39.8004,39.8086,45700.0
2014-10-10 13:35:00,48.53,48.64,48.53,48.63,78600.0,39.8004,39.8906,39.8004,39.8824,78600.0
2014-10-10 13:40:00,48.63,48.69,48.61,48.63,21700.0,39.8824,39.9316,39.866,39.8824,21700.0
2014-10-10 13:45:00,48.63,48.63,48.31,48.48,62100.0,39.8824,39.8824,39.62,39.7594,62100.0
2014-10-10 13:50:00,48.46,48.48,48.39,48.43,48800.0,39.743,39.7594,39.6856,39.7184,48800.0
2014-10-10 13:55:00,48.44,48.56,48.42,48.44,67600.0,39.7266,39.825,39.7102,39.7266,67600.0
2014-10-10 14:00:00,48.45,48.67,48.45,48.67,43100.0,39.7348,39.9152,39.7348,39.9152,43100.0
2014-10-10 14:05:00,48.66,48.76,48.56,48.67,42600.0,39.907,39.9891,39.825,39.9152,42600.0
2014-10-10 14:10:00,48.67,48.7,48.62,48.63,29400.0,39.9152,39.9398,39.8742,39.8824,29400.0
2014-10-10 14:15:00,48.63,48.7,48.63,48.64,30300.0,39.8824,39.9398,39.8824,39.8906,30300.0
2014-10-10 14:20:00,48.64,48.76,48.61,48.7,56500.0,39.8906,39.9891,39.866,39.9398,56500.0
2014-10-10 14:25:00,48.7,48.7,48.61,48.68,35600.0,39.9398,39.9398,39.866,39.9234,35600.0
2014-10-10 14:30:00,48.68,48.77,48.66,48.66,31400.0,39.9234,39.9973,39.907,39.907,31400.0
2014-10-10 14:35:00,48.66,48.67,48.62,48.63,37100.0,39.907,39.9152,39.8742,39.8824,37100.0
2014-10-10 14:40:00,48.63,48.63,48.38,48.59,79100.0,39.8824,39.8824,39.6774,39.8496,79100.0
2014-10-10 14:45:00,48.6,48.6,48.23,48.23,86100.0,39.8578,39.8578,39.5544,39.5544,86100.0
2014-10-10 14:50:00,48.24,48.27,48.18,48.25,55400.0,39.5626,39.5872,39.5134,39.5708,55400.0
2014-10-10 14:55:00,48.25,48.31,48.16,48.16,76300.0,39.5708,39.62,39.497,39.497,76300.0
2014-10-10 15:00:00,48.15,48.16,47.86,47.88,91600.0,39.4888,39.497,39.2509,39.2673,91600.0
2014-10-10 15:05:00,47.88,47.92,47.62,47.77,70300.0,39.2673,39.3001,39.0541,39.1771,70300.0
2014-10-10 15:10:00,47.75,47.89,47.68,47.73,53700.0,39.1607,39.2755,39.1033,39.1443,53700.0
2014-10-10 15:15:00,47.72,47.72,47.54,47.58,74600.0,39.1361,39.1361,38.9885,39.0213,74600.0
2014-10-10 15:20:00,47.59,47.68,47.55,47.67,48900.0,39.0295,39.1033,38.9967,39.0951,48900.0
2014-10-10 15:25:00,47.68,47.71,47.56,47.62,82200.0,39.1033,39.1279,39.0049,39.0541,82200.0
2014-10-10 15:30:00,47.62,47.7,47.58,47.59,66000.0,39.0541,39.1197,39.0213,39.0295,66000.0
2014-10-10 15:35:00,47.58,47.58,47.39,47.41,136100.0,39.0213,39.0213,38.8655,38.8819,136100.0
2014-10-10 15:40:00,47.41,47.42,47.35,47.35,94200.0,38.8819,38.8901,38.8327,38.8327,94200.0
2014-10-10 15:45:00,47.35,47.38,47.24,47.25,102700.0,38.8327,38.8573,38.7425,38.7507,102700.0
2014-10-10 15:50:00,47.24,47.25,47.06,47.06,181800.0,38.7425,38.7507,38.5948,38.5948,181800.0
2014-10-10 15:55:00,47.06,47.07,47.0,47.0,238800.0,38.5948,38.603,38.5456,38.5456,238800.0
2014-10-13 09:30:00,47.45,47.55,47.11,47.38,193300.0,38.9147,38.9967,38.6359,38.8573,193300.0
2014-10-13 09:35:00,47.42,47.42,47.1,47.24,96200.0,38.8901,38.8901,38.6277,38.7425,96200.0
2014-10-13 09:40:00,47.23,47.3,46.6,46.68,129700.0,38.7343,38.7917,38.2176,38.2832,129700.0
2014-10-13 09:45:00,46.68,46.69,45.77,45.77,154700.0,38.2832,38.2914,37.5369,37.5369,154700.0
2014-10-13 09:50:00,45.8,45.81,45.32,45.52,150300.0,37.5615,37.5697,37.1678,37.3319,150300.0
2014-10-13 09:55:00,45.53,45.82,45.43,45.66,173900.0,37.3401,37.5779,37.2581,37.4467,173900.0
2014-10-13 10:00:00,45.69,46.16,45.69,46.11,163600.0,37.4713,37.8567,37.4713,37.8157,163600.0
2014-10-13 10:05:00,46.11,46.11,45.81,45.97,224700.0,37.8157,37.8157,37.5697,37.7009,224700.0
2014-10-13 10:10:00,45.98,46.17,45.78,45.79,175500.0,37.7091,37.8649,37.5451,37.5533,175500.0
2014-10-13 10:15:00,45.8,45.81,45.55,45.57,91200.0,37.5615,37.5697,37.3565,37.3729,91200.0
2014-10-13 10:20:00,45.58,45.86,45.57,45.59,157300.0,37.3811,37.6107,37.3729,37.3893,157300.0
2014-10-13 10:25:00,45.57,45.59,45.28,45.29,92200.0,37.3729,37.3893,37.135,37.1432,92200.0
2014-10-13 10:30:00,45.3,45.43,45.21,45.24,117500.0,37.1514,37.2581,37.0776,37.1022,117500.0
2014-10-13 10:35:00,45.27,45.27,45.1,45.21,122200.0,37.1268,37.1268,36.9874,37.0776,122200.0
2014-10-13 10:40:00,45.22,45.35,45.11,45.13,113200.0,37.0858,37.1924,36.9956,37.012,113200.0
2014-10-13 10:45:00,45.13,45.62,45.13,45.28,157000.0,37.012,37.4139,37.012,37.135,157000.0
2014-10-13 10:50:00,45.28,45.84,45.25,45.81,146600.0,37.135,37.5943,37.1104,37.5697,146600.0
2014-10-13 10:55:00,45.79,45.95,45.61,45.87,111100.0,37.5533,37.6845,37.4057,37.6189,111100.0
2014-10-13 11:00:00,45.86,46.53,45.78,46.43,109500.0,37.6107,38.1602,37.5451,38.0782,109500.0
2014-10-13 11:05:00,46.45,46.74,46.34,46.43,112800.0,38.0946,38.3324,38.0044,38.0782,112800.0
2014-10-13 11:10:00,46.43,46.45,46.11,46.26,104200.0,38.0782,38.0946,37.8157,37.9388,104200.0
2014-10-13 11:15:00,46.28,46.31,45.73,45.77,68700.0,37.9552,37.9798,37.5041,37.5369,68700.0
2014-10-13 11:20:00,45.76,46.04,45.68,46.04,74300.0,37.5287,37.7583,37.4631,37.7583,74300.0
2014-10-13 11:25:00,46.03,46.39,45.99,46.02,93800.0,37.7501,38.0454,37.7173,37.7419,93800.0
2014-10-13 11:30:00,46.04,46.65,46.0,46.61,129800.0,37.7583,38.2586,37.7255,38.2258,129800.0
2014-10-13 11:35:00,46.62,46.85,46.54,46.7,97800.0,38.234,38.4226,38.1684,38.2996,97800.0
2014-10-13 11:40:00,46.68,46.92,46.58,46.58,101500.0,38.2832,38.48,38.2012,38.2012,101500.0
2014-10-13 11:45:00,46.6,46.9,46.58,46.86,135200.0,38.2176,38.4636,38.2012,38.4308,135200.0
2014-10-13 11:50:00,46.85,46.93,46.71,46.79,75000.0,38.4226,38.4882,38.3078,38.3734,75000.0
2014-10-13 11:55:00,46.79,46.91,46.78,46.82,69200.0,38.3734,38.4718,38.3652,38.398,69200.0
2014-10-13 12:00:00,46.83,47.0,46.57,46.62,91600.0,38.4062,38.5456,38.193,38.234,91600.0
2014-10-13 12:05:00,46.62,46.74,46.57,46.62,69400.0,38.234,38.3324,38.193,38.234,69400.0
2014-10-13 12:10:00,46.61,46.84,46.6,46.77,33900.0,38.2258,38.4144,38.2176,38.357,33900.0
2014-10-13 12:15:00,46.75,46.95,46.61,46.87,39100.0,38.3406,38.5046,38.2258,38.439,39100.0
2014-10-13 12:20:00,46.86,46.89,46.71,46.85,42800.0,38.4308,38.4554,38.3078,38.4226,42800.0
2014-10-13 12:25:00,46.85,47.11,46.8,47.11,67700.0,38.4226,38.6359,38.3816,38.6359,67700.0
2014-10-13 12:30:00,47.11,47.22,47.08,47.22,57400.0,38.6359,38.7261,38.6112,38.7261,57400.0
2014-10-13 12:35:00,47.24,47.4,47.05,47.09,88600.0,38.7425,38.8737,38.5866,38.6195,88600.0
2014-10-13 12:40:00,47.09,47.44,47.09,47.34,60000.0,38.6195,38.9065,38.6195,38.8245,60000.0
2014-10-13 12:45:00,47.34,47.37,47.11,47.16,47700.0,38.8245,38.8491,38.6359,38.6769,47700.0
2014-10-13 12:50:00,47.17,47.24,47.11,47.24,37700.0,38.6851,38.7425,38.6359,38.7425,37700.0
2014-10-13 12:55:00,47.23,47.23,47.14,47.17,17500.0,38.7343,38.7343,38.6605,38.6851,17500.0
2014-10-13 13:00:00,47.18,47.39,47.18,47.37,33500.0,38.6933,38.8655,38.6933,38.8491,33500.0
2014-10-13 13:05:00,47.38,47.45,47.34,47.35,43800.0,38.8573,38.9147,38.8245,38.8327,43800.0
2014-10-13 13:10:00,47.34,47.35,46.95,47.02,50400.0,38.8245,38.8327,38.5046,38.562,50400.0
2014-10-13 13:15:00,47.01,47.01,46.71,46.87,50400.0,38.5538,38.5538,38.3078,38.439,50400.0
2014-10-13 13:20:00,46.85,47.12,46.85,46.98,28900.0,38.4226,38.6441,38.4226,38.5292,28900.0
2014-10-13 13:25:00,46.97,47.3,46.96,47.29,30600.0,38.521,38.7917,38.5128,38.7835,30600.0
2014-10-13 13:30:00,47.28,47.4,47.21,47.28,23600.0,38.7753,38.8737,38.7179,38.7753,23600.0
2014-10-13 13:35:00,47.3,47.44,47.29,47.31,28400.0,38.7917,38.9065,38.7835,38.7999,28400.0
2014-10-13 13:40:00,47.31,47.32,46.89,46.89,42900.0,38.7999,38.8081,38.4554,38.4554,42900.0
2014-10-13 13:45:00,46.91,47.03,46.88,46.9,28700.0,38.4718,38.5702,38.4472,38.4636,28700.0
2014-10-13 13:50:00,46.89,47.05,46.84,47.03,36700.0,38.4554,38.5866,38.4144,38.5702,36700.0
2014-10-13 13:55:00,47.01,47.01,46.71,46.85,54600.0,38.5538,38.5538,38.3078,38.4226,54600.0
2014-10-13 14:00:00,46.86,46.86,46.43,46.5,46900.0,38.4308,38.4308,38.0782,38.1356,46900.0
2014-10-13 14:05:00,46.49,46.81,46.49,46.8,75700.0,38.1274,38.3898,38.1274,38.3816,75700.0
2014-10-13 14:10:00,46.8,46.81,46.56,46.63,18900.0,38.3816,38.3898,38.1848,38.2422,18900.0
2014-10-13 14:15:00,46.62,46.72,46.59,46.59,31100.0,38.234,38.316,38.2094,38.2094,31100.0
2014-10-13 14:20:00,46.59,46.7,46.57,46.61,44500.0,38.2094,38.2996,38.193,38.2258,44500.0
2014-10-13 14:25:00,46.62,46.74,46.62,46.74,25300.0,38.234,38.3324,38.234,38.3324,25300.0
2014-10-13 14:30:00,46.76,46.76,46.47,46.47,61500.0,38.3488,38.3488,38.111,38.111,61500.0
2014-10-13 14:35:00,46.49,46.54,46.38,46.46,41600.0,38.1274,38.1684,38.0372,38.1028,41600.0
2014-10-13 14:40:00,46.46,46.49,46.23,46.39,56900.0,38.1028,38.1274,37.9141,38.0454,56900.0
2014-10-13 14:45:00,46.4,46.48,46.3,46.3,49900.0,38.0536,38.1192,37.9716,37.9716,49900.0
2014-10-13 14:50:00,46.3,46.46,46.3,46.39,53600.0,37.9716,38.1028,37.9716,38.0454,53600.0
2014-10-13 14:55:00,46.38,46.38,46.17,46.21,31100.0,38.0372,38.0372,37.8649,37.8977,31100.0
2014-10-13 15:00:00,46.21,46.27,46.16,46.16,54300.0,37.8977,37.947,37.8567,37.8567,54300.0
2014-10-13 15:05:00,46.16,46.18,46.09,46.09,59900.0,37.8567,37.8731,37.7993,37.7993,59900.0
2014-10-13 15:10:00,46.08,46.19,45.96,46.17,75400.0,37.7911,37.8813,37.6927,37.8649,75400.0
2014-10-13 15:15:00,46.17,46.19,45.92,45.92,60800.0,37.8649,37.8813,37.6599,37.6599,60800.0
2014-10-13 15:20:00,45.93,46.0,45.88,45.9,53200.0,37.6681,37.7255,37.6271,37.6435,53200.0
2014-10-13 15:25:00,45.9,46.1,45.9,46.04,93300.0,37.6435,37.8075,37.6435,37.7583,93300.0
2014-10-13 15:30:00,46.04,46.04,45.67,45.81,77300.0,37.7583,37.7583,37.4549,37.5697,77300.0
2014-10-13 15:35:00,45.82,45.89,45.7,45.7,61600.0,37.5779,37.6353,37.4795,37.4795,61600.0
2014-10-13 15:40:00,45.7,45.81,45.65,45.65,102600.0,37.4795,37.5697,37.4385,37.4385,102600.0
2014-10-13 15:45:00,45.65,45.66,45.44,45.48,133600.0,37.4385,37.4467,37.2663,37.2991,133600.0
2014-10-13 15:50:00,45.48,45.53,45.27,45.35,149500.0,37.2991,37.3401,37.1268,37.1924,149500.0
2014-10-13 15:55:00,45.35,45.36,45.29,45.32,222000.0,37.1924,37.2006,37.1432,37.1678,222000.0
2014-10-14 09:30:00,48.24,49.88,48.24,49.35,930500.0,39.5626,40.9076,39.5626,40.4729,930500.0
2014-10-14 09:35:00,49.34,50.51,49.23,49.51,617500.0,40.4647,41.4243,40.3745,40.6041,617500.0
2014-10-14 09:40:00,49.56,49.8,48.91,49.03,347000.0,40.6451,40.842,40.1121,40.2105,347000.0
2014-10-14 09:45:00,49.03,49.26,48.15,48.4,409200.0,40.2105,40.3991,39.4888,39.6938,409200.0
2014-10-14 09:50:00,48.34,48.5,47.8,47.92,377400.0,39.6446,39.7758,39.2017,39.3001,377400.0
2014-10-14 09:55:00,47.86,48.24,47.5,48.17,391300.0,39.2509,39.5626,38.9557,39.5052,391300.0
2014-10-14 10:00:00,48.12,48.75,47.74,48.71,284100.0,39.4642,39.9808,39.1525,39.948,284100.0
2014-10-14 10:05:00,48.7,48.73,48.11,48.56,244100.0,39.9398,39.9644,39.456,39.825,244100.0
2014-10-14 10:10:00,48.57,49.45,48.27,48.89,298100.0,39.8332,40.5549,39.5872,40.0957,298100.0
2014-10-14 10:15:00,48.96,49.22,48.7,48.71,178700.0,40.1531,40.3663,39.9398,39.948,178700.0
2014-10-14 10:20:00,48.79,48.96,48.67,48.74,160000.0,40.0137,40.1531,39.9152,39.9726,160000.0
2014-10-14 10:25:00,48.73,49.5,48.7,49.3,176100.0,39.9644,40.5959,39.9398,40.4319,176100.0
2014-10-14 10:30:00,49.31,49.6,49.01,49.44,142200.0,40.4401,40.678,40.1941,40.5467,142200.0
2014-10-14 10:35:00,49.44,49.44,49.19,49.3,157900.0,40.5467,40.5467,40.3417,40.4319,157900.0
2014-10-14 10:40:00,49.3,49.4,49.06,49.06,136700.0,40.4319,40.5139,40.2351,40.2351,136700.0
2014-10-14 10:45:00,49.09,49.68,49.06,49.4,135800.0,40.2597,40.7436,40.2351,40.5139,135800.0
2014-10-14 10:50:00,49.42,49.52,49.21,49.25,98800.0,40.5303,40.6123,40.3581,40.3909,98800.0
2014-10-14 10:55:00,49.24,49.3,49.0,49.07,91300.0,40.3827,40.4319,40.1859,40.2433,91300.0
2014-10-14 11:00:00,49.07,49.34,49.0,49.1,90200.0,40.2433,40.4647,40.1859,40.2679,90200.0
2014-10-14 11:05:00,49.08,49.37,49.0,49.26,66000.0,40.2515,40.4893,40.1859,40.3991,66000.0
2014-10-14 11:10:00,49.25,49.48,49.13,49.42,65300.0,40.3909,40.5795,40.2925,40.5303,65300.0
2014-10-14 11:15:00,49.4,49.83,49.4,49.64,126100.0,40.5139,40.8666,40.5139,40.7108,126100.0
2014-10-14 11:20:00,49.63,50.04,49.58,50.03,217400.0,40.7026,41.0388,40.6615,41.0306,217400.0
2014-10-14 11:25:00,50.04,50.05,49.58,49.9,131100.0,41.0388,41.047,40.6615,40.924,131100.0
2014-10-14 11:30:00,49.91,49.96,49.57,49.71,115700.0,40.9322,40.9732,40.6533,40.7682,115700.0
2014-10-14 11:35:00,49.69,50.0,49.63,49.99,82500.0,40.7518,41.006,40.7026,40.9978,82500.0
2014-10-14 11:40:00,49.98,50.1,49.84,50.04,146700.0,40.9896,41.088,40.8748,41.0388,146700.0
2014-10-14 11:45:00,50.06,50.44,49.97,50.33,150300.0,41.0552,41.3669,40.9814,41.2766,150300.0
2014-10-14 11:50:00,50.28,50.5,50.2,50.43,119400.0,41.2356,41.4161,41.17,41.3587,119400.0
2014-10-14 11:55:00,50.43,50.85,50.42,50.55,163400.0,41.3587,41.7031,41.3504,41.4571,163400.0
2014-10-14 12:00:00,50.57,50.7,50.42,50.56,78400.0,41.4735,41.5801,41.3504,41.4653,78400.0
2014-10-14 12:05:00,50.56,50.99,50.55,50.91,108600.0,41.4653,41.8179,41.4571,41.7523,108600.0
2014-10-14 12:10:00,50.96,50.98,50.55,50.62,80100.0,41.7933,41.8097,41.4571,41.5145,80100.0
2014-10-14 12:15:00,50.62,50.7,50.21,50.3,87100.0,41.5145,41.5801,41.1782,41.252,87100.0
2014-10-14 12:20:00,50.3,50.38,50.01,50.12,107600.0,41.252,41.3176,41.0142,41.1044,107600.0
2014-10-14 12:25:00,50.16,50.38,50.04,50.18,47000.0,41.1372,41.3176,41.0388,41.1536,47000.0
2014-10-14 12:30:00,50.17,50.34,49.93,50.34,87400.0,41.1454,41.2848,40.9486,41.2848,87400.0
2014-10-14 12:35:00,50.32,50.46,50.11,50.32,61100.0,41.2684,41.3833,41.0962,41.2684,61100.0
2014-10-14 12:40:00,50.32,50.37,50.07,50.37,38800.0,41.2684,41.3094,41.0634,41.3094,38800.0
2014-10-14 12:45:00,50.37,50.54,50.14,50.48,66200.0,41.3094,41.4489,41.1208,41.3997,66200.0
2014-10-14 12:50:00,50.51,50.62,50.37,50.5,88900.0,41.4243,41.5145,41.3094,41.4161,88900.0
2014-10-14 12:55:00,50.47,50.48,50.18,50.2,52700.0,41.3915,41.3997,41.1536,41.17,52700.0
2014-10-14 13:00:00,50.18,50.29,50.05,50.2,51900.0,41.1536,41.2438,41.047,41.17,51900.0
2014-10-14 13:05:00,50.19,50.3,50.01,50.29,66300.0,41.1618,41.252,41.0142,41.2438,66300.0
2014-10-14 13:10:00,50.28,50.6,50.2,50.44,83700.0,41.2356,41.4981,41.17,41.3669,83700.0
2014-10-14 13:15:00,50.41,50.53,50.14,50.19,59900.0,41.3422,41.4407,41.1208,41.1618,59900.0
2014-10-14 13:20:00,50.17,50.25,49.87,49.97,64100.0,41.1454,41.211,40.8994,40.9814,64100.0
2014-10-14 13:25:00,49.98,50.11,49.71,49.75,102300.0,40.9896,41.0962,40.7682,40.801,102300.0
2014-10-14 13:30:00,49.73,49.95,49.6,49.91,87900.0,40.7846,40.965,40.678,40.9322,87900.0
2014-10-14 13:35:00,49.9,49.98,49.51,49.61,58200.0,40.924,40.9896,40.6041,40.6862,58200.0
2014-10-14 13:40:00,49.59,49.63,49.37,49.4,94200.0,40.6698,40.7026,40.4893,40.5139,94200.0
2014-10-14 13:45:00,49.43,49.77,49.25,49.71,122200.0,40.5385,40.8174,40.3909,40.7682,122200.0
2014-10-14 13:50:00,49.7,49.78,49.35,49.72,105900.0,40.76,40.8256,40.4729,40.7764,105900.0
2014-10-14 13:55:00,49.74,49.82,49.47,49.65,53300.0,40.7928,40.8584,40.5713,40.719,53300.0
2014-10-14 14:00:00,49.65,49.95,49.6,49.81,65800.0,40.719,40.965,40.678,40.8502,65800.0
2014-10-14 14:05:00,49.76,49.76,49.46,49.49,74400.0,40.8092,40.8092,40.5631,40.5877,74400.0
2014-10-14 14:10:00,49.51,49.63,49.36,49.38,105000.0,40.6041,40.7026,40.4811,40.4975,105000.0
2014-10-14 14:15:00,49.37,49.55,49.3,49.47,73100.0,40.4893,40.6369,40.4319,40.5713,73100.0
2014-10-14 14:20:00,49.46,49.55,49.25,49.26,99500.0,40.5631,40.6369,40.3909,40.3991,99500.0
2014-10-14 14:25:00,49.28,49.38,49.21,49.23,70900.0,40.4155,40.4975,40.3581,40.3745,70900.0
2014-10-14 14:30:00,49.21,49.57,49.2,49.21,69100.0,40.3581,40.6533,40.3499,40.3581,69100.0
2014-10-14 14:35:00,49.21,49.36,49.08,49.31,52300.0,40.3581,40.4811,40.2515,40.4401,52300.0
2014-10-14 14:40:00,49.32,49.49,49.15,49.49,61400.0,40.4483,40.5877,40.3089,40.5877,61400.0
2014-10-14 14:45:00,49.5,49.64,49.33,49.36,50700.0,40.5959,40.7108,40.4565,40.4811,50700.0
2014-10-14 14:50:00,49.38,49.4,49.06,49.14,41800.0,40.4975,40.5139,40.2351,40.3007,41800.0
2014-10-14 14:55:00,49.14,49.26,49.04,49.1,57800.0,40.3007,40.3991,40.2187,40.2679,57800.0
2014-10-14 15:00:00,49.1,49.33,49.1,49.16,58900.0,40.2679,40.4565,40.2679,40.3171,58900.0
2014-10-14 15:05:00,49.18,49.19,48.77,48.83,167400.0,40.3335,40.3417,39.9973,40.0465,167400.0
2014-10-14 15:10:00,48.84,49.11,48.75,48.91,96900.0,40.0547,40.2761,39.9808,40.1121,96900.0
2014-10-14 15:15:00,48.92,49.02,48.76,48.9,127900.0,40.1203,40.2023,39.9891,40.1039,127900.0
2014-10-14 15:20:00,48.9,48.91,48.43,48.6,157800.0,40.1039,40.1121,39.7184,39.8578,157800.0
2014-10-14 15:25:00,48.56,49.01,48.56,48.9,71300.0,39.825,40.1941,39.825,40.1039,71300.0
2014-10-14 15:30:00,48.89,48.92,48.53,48.68,83300.0,40.0957,40.1203,39.8004,39.9234,83300.0
2014-10-14 15:35:00,48.67,49.19,48.61,49.1,117900.0,39.9152,40.3417,39.866,40.2679,117900.0
2014-10-14 15:40:00,49.13,49.25,48.83,48.85,122500.0,40.2925,40.3909,40.0465,40.0629,122500.0
2014-10-14 15:45:00,48.83,48.96,48.62,48.79,136100.0,40.0465,40.1531,39.8742,40.0137,136100.0
2014-10-14 15:50:00,48.8,48.95,48.8,48.83,176400.0,40.0219,40.1449,40.0219,40.0465,176400.0
2014-10-14 15:55:00,48.83,48.92,48.75,48.91,240500.0,40.0465,40.1203,39.9808,40.1121,240500.0
2014-10-15 09:30:00,47.55,48.41,47.25,48.17,223800.0,38.9967,39.702,38.7507,39.5052,223800.0
2014-10-15 09:35:00,48.12,48.9,48.11,48.37,82600.0,39.4642,40.1039,39.456,39.6692,82600.0
2014-10-15 09:40:00,48.38,48.4,47.76,48.4,90800.0,39.6774,39.6938,39.1689,39.6938,90800.0
2014-10-15 09:45:00,48.4,49.64,48.39,49.62,116400.0,39.6938,40.7108,39.6856,40.6944,116400.0
2014-10-15 09:50:00,49.68,49.93,49.53,49.86,151300.0,40.7436,40.9486,40.6205,40.8912,151300.0
2014-10-15 09:55:00,49.84,49.84,49.17,49.52,121400.0,40.8748,40.8748,40.3253,40.6123,121400.0
2014-10-15 10:00:00,49.52,50.0,49.47,49.62,110200.0,40.6123,41.006,40.5713,40.6944,110200.0
2014-10-15 10:05:00,49.68,49.77,49.38,49.6,147000.0,40.7436,40.8174,40.4975,40.678,147000.0
2014-10-15 10:10:00,49.6,49.72,49.46,49.62,108600.0,40.678,40.7764,40.5631,40.6944,108600.0
2014-10-15 10:15:00,49.61,49.64,49.0,49.26,110400.0,40.6862,40.7108,40.1859,40.3991,110400.0
2014-10-15 10:20:00,49.29,49.67,49.25,49.58,132800.0,40.4237,40.7354,40.3909,40.6615,132800.0
2014-10-15 10:25:00,49.57,49.6,49.14,49.23,67600.0,40.6533,40.678,40.3007,40.3745,67600.0
2014-10-15 10:30:00,49.25,49.33,48.95,49.1,73800.0,40.3909,40.4565,40.1449,40.2679,73800.0
2014-10-15 10:35:00,49.08,49.16,48.95,49.04,84500.0,40.2515,40.3171,40.1449,40.2187,84500.0
2014-10-15 10:40:00,49.05,49.23,48.87,49.0,113700.0,40.2269,40.3745,40.0793,40.1859,113700.0
2014-10-15 10:45:00,48.97,48.97,48.57,48.62,87700.0,40.1613,40.1613,39.8332,39.8742,87700.0
2014-10-15 10:50:00,48.63,48.89,48.56,48.67,57400.0,39.8824,40.0957,39.825,39.9152,57400.0
2014-10-15 10:55:00,48.69,48.84,48.57,48.82,51500.0,39.9316,40.0547,39.8332,40.0383,51500.0
2014-10-15 11:00:00,48.81,48.89,48.33,48.8,79900.0,40.0301,40.0957,39.6364,40.0219,79900.0
2014-10-15 11:05:00,48.83,49.1,48.79,49.07,99100.0,40.0465,40.2679,40.0137,40.2433,99100.0
2014-10-15 11:10:00,49.08,49.16,48.76,48.8,67700.0,40.2515,40.3171,39.9891,40.0219,67700.0
2014-10-15 11:15:00,48.78,48.79,48.36,48.59,87100.0,40.0055,40.0137,39.661,39.8496,87100.0
2014-10-15 11:20:00,48.59,48.66,48.33,48.63,53100.0,39.8496,39.907,39.6364,39.8824,53100.0
2014-10-15 11:25:00,48.65,48.81,48.16,48.34,102800.0,39.8988,40.0301,39.497,39.6446,102800.0
2014-10-15 11:30:00,48.32,48.82,48.26,48.32,48000.0,39.6282,40.0383,39.579,39.6282,48000.0
2014-10-15 11:35:00,48.34,48.85,48.34,48.71,77400.0,39.6446,40.0629,39.6446,39.948,77400.0
2014-10-15 11:40:00,48.69,48.85,48.57,48.68,57500.0,39.9316,40.0629,39.8332,39.9234,57500.0
2014-10-15 11:45:00,48.71,48.71,48.38,48.49,43700.0,39.948,39.948,39.6774,39.7676,43700.0
2014-10-15 11:50:00,48.49,48.73,48.32,48.69,46700.0,39.7676,39.9644,39.6282,39.9316,46700.0
2014-10-15 11:55:00,48.71,48.78,48.52,48.73,31900.0,39.948,40.0055,39.7922,39.9644,31900.0
2014-10-15 12:00:00,48.71,48.71,48.41,48.53,42200.0,39.948,39.948,39.702,39.8004,42200.0
2014-10-15 12:05:00,48.53,48.56,48.31,48.38,53400.0,39.8004,39.825,39.62,39.6774,53400.0
2014-10-15 12:10:00,48.37,48.59,48.18,48.19,33900.0,39.6692,39.8496,39.5134,39.5216,33900.0
2014-10-15 12:15:00,48.21,48.31,48.05,48.05,48700.0,39.538,39.62,39.4068,39.4068,48700.0
2014-10-15 12:20:00,48.06,48.18,48.01,48.08,89900.0,39.415,39.5134,39.374,39.4314,89900.0
2014-10-15 12:25:00,48.1,48.16,47.98,48.07,78900.0,39.4478,39.497,39.3494,39.4232,78900.0
2014-10-15 12:30:00,48.06,48.21,47.99,48.02,39600.0,39.415,39.538,39.3576,39.3822,39600.0
2014-10-15 12:35:00,48.04,48.15,48.0,48.04,20500.0,39.3986,39.4888,39.3658,39.3986,20500.0
2014-10-15 12:40:00,48.07,48.13,47.93,48.02,70300.0,39.4232,39.4724,39.3084,39.3822,70300.0
2014-10-15 12:45:00,48.02,48.28,48.0,48.21,31200.0,39.3822,39.5954,39.3658,39.538,31200.0
2014-10-15 12:50:00,48.18,48.23,47.95,48.22,43700.0,39.5134,39.5544,39.3248,39.5462,43700.0
2014-10-15 12:55:00,48.21,48.29,48.0,48.12,51700.0,39.538,39.6036,39.3658,39.4642,51700.0
2014-10-15 13:00:00,48.11,48.22,48.0,48.2,26900.0,39.456,39.5462,39.3658,39.5298,26900.0
2014-10-15 13:05:00,48.18,48.23,48.01,48.18,74000.0,39.5134,39.5544,39.374,39.5134,74000.0
2014-10-15 13:10:00,48.19,48.2,47.85,47.85,57900.0,39.5216,39.5298,39.2427,39.2427,57900.0
2014-10-15 13:15:00,47.86,47.99,47.79,47.91,34300.0,39.2509,39.3576,39.1935,39.2919,34300.0
2014-10-15 13:20:00,47.88,47.9,47.44,47.69,89600.0,39.2673,39.2837,38.9065,39.1115,89600.0
2014-10-15 13:25:00,47.67,47.74,47.44,47.61,46400.0,39.0951,39.1525,38.9065,39.0459,46400.0
2014-10-15 13:30:00,47.65,47.99,47.62,47.92,56900.0,39.0787,39.3576,39.0541,39.3001,56900.0
2014-10-15 13:35:00,47.92,47.94,47.4,47.65,81000.0,39.3001,39.3166,38.8737,39.0787,81000.0
2014-10-15 13:40:00,47.64,47.8,47.58,47.62,40000.0,39.0705,39.2017,39.0213,39.0541,40000.0
2014-10-15 13:45:00,47.65,48.07,47.59,48.07,37000.0,39.0787,39.4232,39.0295,39.4232,37000.0
2014-10-15 13:50:00,48.08,48.13,47.79,47.93,83900.0,39.4314,39.4724,39.1935,39.3084,83900.0
2014-10-15 13:55:00,47.96,47.96,47.68,47.68,47800.0,39.333,39.333,39.1033,39.1033,47800.0
2014-10-15 14:00:00,47.7,47.87,47.52,47.75,32300.0,39.1197,39.2591,38.9721,39.1607,32300.0
2014-10-15 14:05:00,47.78,48.12,47.75,47.96,47700.0,39.1853,39.4642,39.1607,39.333,47700.0
2014-10-15 14:10:00,47.94,48.21,47.91,48.16,60500.0,39.3166,39.538,39.2919,39.497,60500.0
2014-10-15 14:15:00,48.17,48.51,48.13,48.26,122300.0,39.5052,39.784,39.4724,39.579,122300.0
2014-10-15 14:20:00,48.24,48.33,48.04,48.16,73700.0,39.5626,39.6364,39.3986,39.497,73700.0
2014-10-15 14:25:00,48.12,48.2,47.83,48.17,71000.0,39.4642,39.5298,39.2263,39.5052,71000.0
2014-10-15 14:30:00,48.2,48.34,48.17,48.24,46700.0,39.5298,39.6446,39.5052,39.5626,46700.0
2014-10-15 14:35:00,48.26,48.69,48.26,48.68,76700.0,39.579,39.9316,39.579,39.9234,76700.0
2014-10-15 14:40:00,48.67,48.8,48.3,48.35,58200.0,39.9152,40.0219,39.6118,39.6528,58200.0
2014-10-15 14:45:00,48.35,48.58,48.22,48.37,51000.0,39.6528,39.8414,39.5462,39.6692,51000.0
2014-10-15 14:50:00,48.41,48.88,48.41,48.74,59100.0,39.702,40.0875,39.702,39.9726,59100.0
2014-10-15 14:55:00,48.76,48.78,48.47,48.71,69900.0,39.9891,40.0055,39.7512,39.948,69900.0
2014-10-15 15:00:00,48.7,49.02,48.7,48.99,48600.0,39.9398,40.2023,39.9398,40.1777,48600.0
2014-10-15 15:05:00,48.97,49.29,48.87,49.05,85500.0,40.1613,40.4237,40.0793,40.2269,85500.0
2014-10-15 15:10:00,49.04,49.27,48.91,48.92,83500.0,40.2187,40.4073,40.1121,40.1203,83500.0
2014-10-15 15:15:00,48.92,48.92,48.67,48.82,89600.0,40.1203,40.1203,39.9152,40.0383,89600.0
2014-10-15 15:20:00,48.83,49.16,48.83,49.16,70300.0,40.0465,40.3171,40.0465,40.3171,70300.0
2014-10-15 15:25:00,49.14,49.73,49.12,49.72,74100.0,40.3007,40.7846,40.2843,40.7764,74100.0
2014-10-15 15:30:00,49.74,49.9,49.62,49.83,145900.0,40.7928,40.924,40.6944,40.8666,145900.0
2014-10-15 15:35:00,49.85,50.19,49.75,50.18,191800.0,40.883,41.1618,40.801,41.1536,191800.0
2014-10-15 15:40:00,50.19,50.46,50.07,50.34,149000.0,41.1618,41.3833,41.0634,41.2848,149000.0
2014-10-15 15:45:00,50.33,50.44,49.77,49.82,138300.0,41.2766,41.3669,40.8174,40.8584,138300.0
2014-10-15 15:50:00,49.82,49.87,49.62,49.86,184900.0,40.8584,40.8994,40.6944,40.8912,184900.0
2014-10-15 15:55:00,49.87,49.87,49.58,49.61,294100.0,40.8994,40.8994,40.6615,40.6862,294100.0
2014-10-16 09:30:00,48.38,49.46,48.38,49.46,118600.0,39.6774,40.5631,39.6774,40.5631,118600.0
2014-10-16 09:35:00,49.47,49.95,49.37,49.8,63400.0,40.5713,40.965,40.4893,40.842,63400.0
2014-10-16 09:40:00,49.64,50.0,49.64,49.97,57700.0,40.7108,41.006,40.7108,40.9814,57700.0
2014-10-16 09:45:00,49.95,50.14,49.37,50.13,105300.0,40.965,41.1208,40.4893,41.1126,105300.0
2014-10-16 09:50:00,50.17,50.35,49.96,50.29,118700.0,41.1454,41.293,40.9732,41.2438,118700.0
2014-10-16 09:55:00,50.25,50.77,50.04,50.76,142200.0,41.211,41.6375,41.0388,41.6293,142200.0
2014-10-16 10:00:00,50.75,50.9,50.25,50.6,129200.0,41.6211,41.7441,41.211,41.4981,129200.0
2014-10-16 10:05:00,50.6,51.35,50.59,51.09,170100.0,41.4981,42.1132,41.4899,41.8999,170100.0
2014-10-16 10:10:00,51.1,51.11,50.65,50.67,70900.0,41.9081,41.9163,41.5391,41.5555,70900.0
2014-10-16 10:15:00,50.73,50.74,50.14,50.71,89600.0,41.6047,41.6129,41.1208,41.5883,89600.0
2014-10-16 10:20:00,50.75,51.05,50.5,50.5,136100.0,41.6211,41.8671,41.4161,41.4161,136100.0
2014-10-16 10:25:00,50.56,50.79,50.27,50.65,97200.0,41.4653,41.6539,41.2274,41.5391,97200.0
2014-10-16 10:30:00,50.65,50.99,50.54,50.86,77700.0,41.5391,41.8179,41.4489,41.7113,77700.0
2014-10-16 10:35:00,50.85,50.98,50.55,50.75,62300.0,41.7031,41.8097,41.4571,41.6211,62300.0
2014-10-16 10:40:00,50.72,51.01,50.61,50.94,68400.0,41.5965,41.8343,41.5063,41.7769,68400.0
2014-10-16 10:45:00,50.99,51.02,50.76,50.99,103700.0,41.8179,41.8425,41.6293,41.8179,103700.0
2014-10-16 10:50:00,50.96,51.27,50.89,51.06,157900.0,41.7933,42.0476,41.7359,41.8753,157900.0
2014-10-16 10:55:00,51.1,51.29,50.98,51.21,139800.0,41.9081,42.064,41.8097,41.9983,139800.0
2014-10-16 11:00:00,51.22,51.23,50.91,51.02,156100.0,42.0065,42.0147,41.7523,41.8425,156100.0
2014-10-16 11:05:00,51.05,51.18,50.9,51.13,189600.0,41.8671,41.9737,41.7441,41.9327,189600.0
2014-10-16 11:10:00,51.14,51.5,51.11,51.29,75600.0,41.9409,42.2362,41.9163,42.064,75600.0
2014-10-16 11:15:00,51.32,51.51,51.29,51.49,110300.0,42.0886,42.2444,42.064,42.228,110300.0
2014-10-16 11:20:00,51.48,51.77,51.46,51.64,67600.0,42.2198,42.4576,42.2034,42.351,67600.0
2014-10-16 11:25:00,51.6,51.64,51.24,51.63,44200.0,42.3182,42.351,42.0229,42.3428,44200.0
2014-10-16 11:30:00,51.63,51.86,51.45,51.46,59700.0,42.3428,42.5314,42.1952,42.2034,59700.0
2014-10-16 11:35:00,51.49,51.53,51.13,51.17,50600.0,42.228,42.2608,41.9327,41.9655,50600.0
2014-10-16 11:40:00,51.12,51.43,51.11,51.13,46700.0,41.9245,42.1788,41.9163,41.9327,46700.0
2014-10-16 11:45:00,51.11,51.36,50.78,50.78,71400.0,41.9163,42.1214,41.6457,41.6457,71400.0
2014-10-16 11:50:00,50.75,50.98,50.63,50.65,77100.0,41.6211,41.8097,41.5227,41.5391,77100.0
2014-10-16 11:55:00,50.61,50.82,50.49,50.67,53500.0,41.5063,41.6785,41.4079,41.5555,53500.0
2014-10-16 12:00:00,50.63,50.77,50.6,50.71,58200.0,41.5227,41.6375,41.4981,41.5883,58200.0
2014-10-16 12:05:00,50.72,50.95,50.68,50.68,47900.0,41.5965,41.7851,41.5637,41.5637,47900.0
2014-10-16 12:10:00,50.67,51.0,50.67,50.97,60800.0,41.5555,41.8261,41.5555,41.8015,60800.0
2014-10-16 12:15:00,50.97,50.98,50.62,50.88,38100.0,41.8015,41.8097,41.5145,41.7277,38100.0
2014-10-16 12:20:00,50.89,51.01,50.75,50.77,36000.0,41.7359,41.8343,41.6211,41.6375,36000.0
2014-10-16 12:25:00,50.75,50.75,50.42,50.5,39000.0,41.6211,41.6211,41.3504,41.4161,39000.0
2014-10-16 12:30:00,50.52,50.57,50.45,50.56,37300.0,41.4325,41.4735,41.3751,41.4653,37300.0
2014-10-16 12:35:00,50.55,50.92,50.52,50.86,43400.0,41.4571,41.7605,41.4325,41.7113,43400.0
2014-10-16 12:40:00,50.89,50.94,50.77,50.86,17400.0,41.7359,41.7769,41.6375,41.7113,17400.0
2014-10-16 12:45:00,50.87,51.08,50.78,50.99,175500.0,41.7195,41.8917,41.6457,41.8179,175500.0
2014-10-16 12:50:00,51.0,51.03,50.82,50.84,36400.0,41.8261,41.8507,41.6785,41.6949,36400.0
2014-10-16 12:55:00,50.84,51.03,50.84,50.91,30100.0,41.6949,41.8507,41.6949,41.7523,30100.0
2014-10-16 13:00:00,50.92,51.3,50.91,51.17,94400.0,41.7605,42.0722,41.7523,41.9655,94400.0
2014-10-16 13:05:00,51.18,51.32,51.07,51.27,63700.0,41.9737,42.0886,41.8835,42.0476,63700.0
2014-10-16 13:10:00,51.26,51.29,51.13,51.27,28600.0,42.0394,42.064,41.9327,42.0476,28600.0
2014-10-16 13:15:00,51.27,51.41,51.15,51.36,82100.0,42.0476,42.1624,41.9491,42.1214,82100.0
2014-10-16 13:20:00,51.35,51.48,51.25,51.39,55300.0,42.1132,42.2198,42.0311,42.146,55300.0
2014-10-16 13:25:00,51.38,51.65,51.38,51.44,93400.0,42.1378,42.3592,42.1378,42.187,93400.0
2014-10-16 13:30:00,51.41,51.55,51.33,51.49,26100.0,42.1624,42.2772,42.0968,42.228,26100.0
2014-10-16 13:35:00,51.5,51.85,51.44,51.8,91700.0,42.2362,42.5232,42.187,42.4822,91700.0
2014-10-16 13:40:00,51.79,51.97,51.69,51.96,138300.0,42.474,42.6216,42.392,42.6134,138300.0
2014-10-16 13:45:00,51.95,52.0,51.8,51.92,107100.0,42.6052,42.6462,42.4822,42.5806,107100.0
2014-10-16 13:50:00,51.92,51.92,51.59,51.84,54500.0,42.5806,42.5806,42.31,42.515,54500.0
2014-10-16 13:55:00,51.82,51.88,51.55,51.67,87900.0,42.4986,42.5478,42.2772,42.3756,87900.0
2014-10-16 14:00:00,51.71,51.71,51.4,51.62,42200.0,42.4084,42.4084,42.1542,42.3346,42200.0
2014-10-16 14:05:00,51.61,51.71,51.49,51.66,30000.0,42.3264,42.4084,42.228,42.3674,30000.0
2014-10-16 14:10:00,51.67,51.69,51.44,51.53,35900.0,42.3756,42.392,42.187,42.2608,35900.0
2014-10-16 14:15:00,51.53,51.67,51.46,51.58,82300.0,42.2608,42.3756,42.2034,42.3018,82300.0
2014-10-16 14:20:00,51.57,51.67,51.39,51.67,38500.0,42.2936,42.3756,42.146,42.3756,38500.0
2014-10-16 14:25:00,51.65,51.71,51.52,51.58,55000.0,42.3592,42.4084,42.2526,42.3018,55000.0
2014-10-16 14:30:00,51.59,51.71,51.49,51.53,45900.0,42.31,42.4084,42.228,42.2608,45900.0
2014-10-16 14:35:00,51.54,51.63,51.44,51.63,27300.0,42.269,42.3428,42.187,42.3428,27300.0
2014-10-16 14:40:00,51.63,51.63,51.3,51.3,45500.0,42.3428,42.3428,42.0722,42.0722,45500.0
2014-10-16 14:45:00,51.29,51.35,50.94,51.0,51600.0,42.064,42.1132,41.7769,41.8261,51600.0
2014-10-16 14:50:00,50.97,51.18,50.95,51.14,44800.0,41.8015,41.9737,41.7851,41.9409,44800.0
2014-10-16 14:55:00,51.15,51.34,51.14,51.18,34800.0,41.9491,42.105,41.9409,41.9737,34800.0
2014-10-16 15:00:00,51.19,51.27,50.88,50.92,56000.0,41.9819,42.0476,41.7277,41.7605,56000.0
2014-10-16 15:05:00,50.95,51.17,50.82,51.17,36400.0,41.7851,41.9655,41.6785,41.9655,36400.0
2014-10-16 15:10:00,51.17,51.58,51.1,51.55,56900.0,41.9655,42.3018,41.9081,42.2772,56900.0
2014-10-16 15:15:00,51.56,51.63,51.35,51.35,47200.0,42.2854,42.3428,42.1132,42.1132,47200.0
2014-10-16 15:20:00,51.33,51.47,51.25,51.42,59800.0,42.0968,42.2116,42.0311,42.1706,59800.0
2014-10-16 15:25:00,51.43,51.43,51.25,51.38,57700.0,42.1788,42.1788,42.0311,42.1378,57700.0
2014-10-16 15:30:00,51.4,51.48,51.3,51.46,60900.0,42.1542,42.2198,42.0722,42.2034,60900.0
2014-10-16 15:35:00,51.49,51.55,51.12,51.13,70800.0,42.228,42.2772,41.9245,41.9327,70800.0
2014-10-16 15:40:00,51.13,51.39,51.12,51.39,57800.0,41.9327,42.146,41.9245,42.146,57800.0
2014-10-16 15:45:00,51.39,51.49,51.37,51.41,73600.0,42.146,42.228,42.1296,42.1624,73600.0
2014-10-16 15:50:00,51.42,51.69,51.42,51.54,133000.0,42.1706,42.392,42.1706,42.269,133000.0
2014-10-16 15:55:00,51.53,51.57,51.49,51.52,194000.0,42.2608,42.2936,42.228,42.2526,194000.0
2014-10-17 09:30:00,52.75,53.16,52.35,52.58,215300.0,43.2613,43.5976,42.9333,43.1219,215300.0
2014-10-17 09:35:00,52.57,52.6,52.24,52.48,123500.0,43.1137,43.1383,42.8431,43.0399,123500.0
2014-10-17 09:40:00,52.51,52.66,52.3,52.35,63100.0,43.0645,43.1875,42.8923,42.9333,63100.0
2014-10-17 09:45:00,52.4,52.45,51.98,52.12,98500.0,42.9743,43.0153,42.6298,42.7447,98500.0
2014-10-17 09:50:00,52.08,52.43,52.08,52.33,63000.0,42.7118,42.9989,42.7118,42.9169,63000.0
2014-10-17 09:55:00,52.41,52.71,52.29,52.57,110700.0,42.9825,43.2285,42.8841,43.1137,110700.0
2014-10-17 10:00:00,52.62,52.91,52.46,52.84,52400.0,43.1547,43.3925,43.0235,43.3351,52400.0
2014-10-17 10:05:00,52.87,52.88,52.33,52.35,51600.0,43.3597,43.3679,42.9169,42.9333,51600.0
2014-10-17 10:10:00,52.36,52.54,52.26,52.31,65400.0,42.9415,43.0891,42.8595,42.9005,65400.0
2014-10-17 10:15:00,52.29,52.46,52.26,52.32,72400.0,42.8841,43.0235,42.8595,42.9087,72400.0
2014-10-17 10:20:00,52.31,52.5,52.16,52.45,64600.0,42.9005,43.0563,42.7775,43.0153,64600.0
2014-10-17 10:25:00,52.43,52.64,52.37,52.59,44700.0,42.9989,43.1711,42.9497,43.1301,44700.0
2014-10-17 10:30:00,52.61,52.64,52.35,52.41,59900.0,43.1465,43.1711,42.9333,42.9825,59900.0
2014-10-17 10:35:00,52.4,52.48,52.25,52.39,59200.0,42.9743,43.0399,42.8513,42.9661,59200.0
2014-10-17 10:40:00,52.4,52.5,52.27,52.36,76900.0,42.9743,43.0563,42.8677,42.9415,76900.0
2014-10-17 10:45:00,52.41,52.42,52.2,52.22,48500.0,42.9825,42.9907,42.8103,42.8267,48500.0
2014-10-17 10:50:00,52.21,52.5,52.21,52.5,39500.0,42.8185,43.0563,42.8185,43.0563,39500.0
2014-10-17 10:55:00,52.44,52.45,52.1,52.12,34900.0,43.0071,43.0153,42.7283,42.7447,34900.0
2014-10-17 11:00:00,52.13,52.14,52.01,52.05,45700.0,42.7529,42.7611,42.6544,42.6872,45700.0
2014-10-17 11:05:00,52.03,52.24,51.93,52.21,52300.0,42.6708,42.8431,42.5888,42.8185,52300.0
2014-10-17 11:10:00,52.21,52.22,51.97,52.09,88100.0,42.8185,42.8267,42.6216,42.7201,88100.0
2014-10-17 11:15:00,52.11,52.19,52.01,52.05,32700.0,42.7365,42.8021,42.6544,42.6872,32700.0
2014-10-17 11:20:00,52.06,52.22,51.95,52.0,60800.0,42.6954,42.8267,42.6052,42.6462,60800.0
2014-10-17 11:25:00,52.0,52.12,51.85,52.12,35100.0,42.6462,42.7447,42.5232,42.7447,35100.0
2014-10-17 11:30:00,52.1,52.11,51.9,52.06,29600.0,42.7283,42.7365,42.5642,42.6954,29600.0
2014-10-17 11:35:00,52.04,52.15,51.92,52.14,29400.0,42.679,42.7693,42.5806,42.7611,29400.0
2014-10-17 11:40:00,52.19,52.2,52.02,52.12,24300.0,42.8021,42.8103,42.6626,42.7447,24300.0
2014-10-17 11:45:00,52.11,52.32,52.07,52.29,42200.0,42.7365,42.9087,42.7036,42.8841,42200.0
2014-10-17 11:50:00,52.26,52.35,52.16,52.31,42400.0,42.8595,42.9333,42.7775,42.9005,42400.0
2014-10-17 11:55:00,52.3,52.32,52.19,52.25,37500.0,42.8923,42.9087,42.8021,42.8513,37500.0
2014-10-17 12:00:00,52.24,52.35,52.11,52.15,47500.0,42.8431,42.9333,42.7365,42.7693,47500.0
2014-10-17 12:05:00,52.15,52.19,52.09,52.17,43100.0,42.7693,42.8021,42.7201,42.7857,43100.0
2014-10-17 12:10:00,52.16,52.25,52.05,52.22,68300.0,42.7775,42.8513,42.6872,42.8267,68300.0
2014-10-17 12:15:00,52.23,52.24,52.02,52.02,44700.0,42.8349,42.8431,42.6626,42.6626,44700.0
2014-10-17 12:20:00,52.03,52.05,51.93,51.97,26100.0,42.6708,42.6872,42.5888,42.6216,26100.0
2014-10-17 12:25:00,51.97,52.06,51.96,52.04,23500.0,42.6216,42.6954,42.6134,42.679,23500.0
2014-10-17 12:30:00,52.03,52.1,51.89,51.94,48300.0,42.6708,42.7283,42.556,42.597,48300.0
2014-10-17 12:35:00,51.95,52.06,51.91,51.99,30200.0,42.6052,42.6954,42.5724,42.638,30200.0
2014-10-17 12:40:00,51.96,52.05,51.9,52.03,33400.0,42.6134,42.6872,42.5642,42.6708,33400.0
2014-10-17 12:45:00,52.01,52.01,51.84,51.94,28100.0,42.6544,42.6544,42.515,42.597,28100.0
2014-10-17 12:50:00,51.91,51.91,51.67,51.67,39900.0,42.5724,42.5724,42.3756,42.3756,39900.0
2014-10-17 12:55:00,51.66,51.86,51.65,51.75,31600.0,42.3674,42.5314,42.3592,42.4412,31600.0
2014-10-17 13:00:00,51.75,51.82,51.55,51.55,41800.0,42.4412,42.4986,42.2772,42.2772,41800.0
2014-10-17 13:05:00,51.55,51.59,51.26,51.26,49600.0,42.2772,42.31,42.0394,42.0394,49600.0
2014-10-17 13:10:00,51.26,51.34,51.08,51.17,44800.0,42.0394,42.105,41.8917,41.9655,44800.0
2014-10-17 13:15:00,51.14,51.26,51.04,51.04,47800.0,41.9409,42.0394,41.8589,41.8589,47800.0
2014-10-17 13:20:00,51.04,51.06,50.88,50.9,39900.0,41.8589,41.8753,41.7277,41.7441,39900.0
2014-10-17 13:25:00,50.92,51.09,50.8,50.83,47400.0,41.7605,41.8999,41.6621,41.6867,47400.0
2014-10-17 13:30:00,50.81,50.84,50.7,50.76,48800.0,41.6703,41.6949,41.5801,41.6293,48800.0
2014-10-17 13:35:00,50.75,51.06,50.74,51.06,36800.0,41.6211,41.8753,41.6129,41.8753,36800.0
2014-10-17 13:40:00,51.06,51.34,51.06,51.3,24200.0,41.8753,42.105,41.8753,42.0722,24200.0
2014-10-17 13:45:00,51.29,51.34,51.01,51.06,33900.0,42.064,42.105,41.8343,41.8753,33900.0
2014-10-17 13:50:00,51.05,51.19,50.96,51.05,32100.0,41.8671,41.9819,41.7933,41.8671,32100.0
2014-10-17 13:55:00,51.06,51.17,50.94,51.13,31500.0,41.8753,41.9655,41.7769,41.9327,31500.0
2014-10-17 14:00:00,51.12,51.15,50.96,51.08,42600.0,41.9245,41.9491,41.7933,41.8917,42600.0
2014-10-17 14:05:00,51.1,51.15,50.87,50.89,39800.0,41.9081,41.9491,41.7195,41.7359,39800.0
2014-10-17 14:10:00,50.92,51.11,50.84,51.04,47100.0,41.7605,41.9163,41.6949,41.8589,47100.0
2014-10-17 14:15:00,51.06,51.09,50.91,51.0,31100.0,41.8753,41.8999,41.7523,41.8261,31100.0
2014-10-17 14:20:00,51.02,51.38,51.02,51.36,26900.0,41.8425,42.1378,41.8425,42.1214,26900.0
2014-10-17 14:25:00,51.36,51.37,51.08,51.17,58500.0,42.1214,42.1296,41.8917,41.9655,58500.0
2014-10-17 14:30:00,51.18,51.28,51.11,51.17,48200.0,41.9737,42.0558,41.9163,41.9655,48200.0
2014-10-17 14:35:00,51.18,51.21,50.93,50.99,31700.0,41.9737,41.9983,41.7687,41.8179,31700.0
2014-10-17 14:40:00,50.97,51.23,50.94,51.19,25600.0,41.8015,42.0147,41.7769,41.9819,25600.0
2014-10-17 14:45:00,51.18,51.42,51.17,51.36,47600.0,41.9737,42.1706,41.9655,42.1214,47600.0
2014-10-17 14:50:00,51.35,51.4,51.09,51.16,37400.0,42.1132,42.1542,41.8999,41.9573,37400.0
2014-10-17 14:55:00,51.15,51.25,51.05,51.25,38600.0,41.9491,42.0311,41.8671,42.0311,38600.0
2014-10-17 15:00:00,51.25,51.25,50.99,51.05,60000.0,42.0311,42.0311,41.8179,41.8671,60000.0
2014-10-17 15:05:00,51.05,51.19,51.0,51.07,49700.0,41.8671,41.9819,41.8261,41.8835,49700.0
2014-10-17 15:10:00,51.07,51.36,51.04,51.35,51800.0,41.8835,42.1214,41.8589,42.1132,51800.0
2014-10-17 15:15:00,51.37,51.41,51.12,51.12,39800.0,42.1296,42.1624,41.9245,41.9245,39800.0
2014-10-17 15:20:00,51.13,51.22,51.1,51.17,48000.0,41.9327,42.0065,41.9081,41.9655,48000.0
2014-10-17 15:25:00,51.21,51.34,51.15,51.2,38700.0,41.9983,42.105,41.9491,41.9901,38700.0
2014-10-17 15:30:00,51.21,51.32,51.11,51.11,49900.0,41.9983,42.0886,41.9163,41.9163,49900.0
2014-10-17 15:35:00,51.11,51.22,51.05,51.17,53700.0,41.9163,42.0065,41.8671,41.9655,53700.0
2014-10-17 15:40:00,51.17,51.37,51.12,51.32,56600.0,41.9655,42.1296,41.9245,42.0886,56600.0
2014-10-17 15:45:00,51.32,51.38,51.2,51.2,84400.0,42.0886,42.1378,41.9901,41.9901,84400.0
2014-10-17 15:50:00,51.21,51.32,51.1,51.16,119600.0,41.9983,42.0886,41.9081,41.9573,119600.0
2014-10-17 15:55:00,51.16,51.17,51.03,51.06,201400.0,41.9573,41.9655,41.8507,41.8753,201400.0
2014-10-20 09:30:00,50.9,51.02,50.45,50.78,112000.0,41.7441,41.8425,41.3751,41.6457,112000.0
2014-10-20 09:35:00,50.97,51.71,50.89,51.71,40700.0,41.8015,42.4084,41.7359,42.4084,40700.0
2014-10-20 09:40:00,51.73,51.92,51.5,51.87,62200.0,42.4248,42.5806,42.2362,42.5396,62200.0
2014-10-20 09:45:00,51.96,51.96,51.29,51.34,57000.0,42.6134,42.6134,42.064,42.105,57000.0
2014-10-20 09:50:00,51.35,51.39,50.94,50.95,61000.0,42.1132,42.146,41.7769,41.7851,61000.0
2014-10-20 09:55:00,50.93,51.29,50.91,51.24,74400.0,41.7687,42.064,41.7523,42.0229,74400.0
2014-10-20 10:00:00,51.29,51.3,51.0,51.21,78600.0,42.064,42.0722,41.8261,41.9983,78600.0
2014-10-20 10:05:00,51.26,51.28,51.02,51.05,31500.0,42.0394,42.0558,41.8425,41.8671,31500.0
2014-10-20 10:10:00,51.0,51.06,50.8,50.8,54400.0,41.8261,41.8753,41.6621,41.6621,54400.0
2014-10-20 10:15:00,50.79,51.12,50.79,51.0,20000.0,41.6539,41.9245,41.6539,41.8261,20000.0
2014-10-20 10:20:00,51.07,51.48,51.0,51.48,53200.0,41.8835,42.2198,41.8261,42.2198,53200.0
2014-10-20 10:25:00,51.44,51.55,51.11,51.11,58200.0,42.187,42.2772,41.9163,41.9163,58200.0
2014-10-20 10:30:00,51.13,51.23,50.86,50.91,29700.0,41.9327,42.0147,41.7113,41.7523,29700.0
2014-10-20 10:35:00,50.98,51.18,50.89,50.92,44600.0,41.8097,41.9737,41.7359,41.7605,44600.0
2014-10-20 10:40:00,50.95,51.2,50.91,51.14,43100.0,41.7851,41.9901,41.7523,41.9409,43100.0
2014-10-20 10:45:00,51.13,51.15,50.87,50.87,40900.0,41.9327,41.9491,41.7195,41.7195,40900.0
2014-10-20 10:50:00,50.87,50.91,50.69,50.87,24200.0,41.7195,41.7523,41.5719,41.7195,24200.0
2014-10-20 10:55:00,50.86,51.05,50.8,50.99,44000.0,41.7113,41.8671,41.6621,41.8179,44000.0
2014-10-20 11:00:00,51.02,51.05,50.83,50.83,29500.0,41.8425,41.8671,41.6867,41.6867,29500.0
2014-10-20 11:05:00,50.86,51.07,50.82,51.0,40200.0,41.7113,41.8835,41.6785,41.8261,40200.0
2014-10-20 11:10:00,50.99,51.03,50.81,50.94,29900.0,41.8179,41.8507,41.6703,41.7769,29900.0
2014-10-20 11:15:00,50.94,51.02,50.9,51.01,18600.0,41.7769,41.8425,41.7441,41.8343,18600.0
2014-10-20 11:20:00,51.0,51.05,50.86,51.01,27800.0,41.8261,41.8671,41.7113,41.8343,27800.0
2014-10-20 11:25:00,50.96,51.07,50.87,51.05,24900.0,41.7933,41.8835,41.7195,41.8671,24900.0
2014-10-20 11:30:00,51.06,51.12,50.95,51.05,32200.0,41.8753,41.9245,41.7851,41.8671,32200.0
2014-10-20 11:35:00,51.05,51.2,51.04,51.12,60000.0,41.8671,41.9901,41.8589,41.9245,60000.0
2014-10-20 11:40:00,51.15,51.18,50.93,51.0,55500.0,41.9491,41.9737,41.7687,41.8261,55500.0
2014-10-20 11:45:00,51.04,51.11,50.98,51.03,21600.0,41.8589,41.9163,41.8097,41.8507,21600.0
2014-10-20 11:50:00,51.04,51.1,50.91,50.93,38700.0,41.8589,41.9081,41.7523,41.7687,38700.0
2014-10-20 11:55:00,50.91,51.02,50.85,50.99,18100.0,41.7523,41.8425,41.7031,41.8179,18100.0
2014-10-20 12:00:00,50.94,51.07,50.81,51.05,34000.0,41.7769,41.8835,41.6703,41.8671,34000.0
2014-10-20 12:05:00,51.09,51.12,50.93,50.96,42000.0,41.8999,41.9245,41.7687,41.7933,42000.0
2014-10-20 12:10:00,50.97,51.14,50.97,51.1,61200.0,41.8015,41.9409,41.8015,41.9081,61200.0
2014-10-20 12:15:00,51.11,51.2,51.09,51.14,41000.0,41.9163,41.9901,41.8999,41.9409,41000.0
2014-10-20 12:20:00,51.14,51.17,51.05,51.05,30000.0,41.9409,41.9655,41.8671,41.8671,30000.0
2014-10-20 12:25:00,51.07,51.2,51.0,51.18,32600.0,41.8835,41.9901,41.8261,41.9737,32600.0
2014-10-20 12:30:00,51.17,51.21,50.92,51.14,34100.0,41.9655,41.9983,41.7605,41.9409,34100.0
2014-10-20 12:35:00,51.14,51.18,51.04,51.09,19500.0,41.9409,41.9737,41.8589,41.8999,19500.0
2014-10-20 12:40:00,51.05,51.12,51.02,51.02,17300.0,41.8671,41.9245,41.8425,41.8425,17300.0
2014-10-20 12:45:00,51.03,51.11,50.97,51.1,24100.0,41.8507,41.9163,41.8015,41.9081,24100.0
2014-10-20 12:50:00,51.09,51.2,51.05,51.15,32100.0,41.8999,41.9901,41.8671,41.9491,32100.0
2014-10-20 12:55:00,51.16,51.17,50.98,51.05,21100.0,41.9573,41.9655,41.8097,41.8671,21100.0
2014-10-20 13:00:00,51.08,51.16,51.02,51.1,14500.0,41.8917,41.9573,41.8425,41.9081,14500.0
2014-10-20 13:05:00,51.13,51.18,51.06,51.16,35900.0,41.9327,41.9737,41.8753,41.9573,35900.0
2014-10-20 13:10:00,51.15,51.34,51.15,51.29,21100.0,41.9491,42.105,41.9491,42.064,21100.0
2014-10-20 13:15:00,51.32,51.42,51.3,51.4,21000.0,42.0886,42.1706,42.0722,42.1542,21000.0
2014-10-20 13:20:00,51.43,51.48,51.39,51.46,20000.0,42.1788,42.2198,42.146,42.2034,20000.0
2014-10-20 13:25:00,51.44,51.61,51.44,51.57,14600.0,42.187,42.3264,42.187,42.2936,14600.0
2014-10-20 13:30:00,51.57,51.57,51.4,51.48,20400.0,42.2936,42.2936,42.1542,42.2198,20400.0
2014-10-20 13:35:00,51.48,51.48,51.37,51.45,14900.0,42.2198,42.2198,42.1296,42.1952,14900.0
2014-10-20 13:40:00,51.45,51.48,51.39,51.39,14100.0,42.1952,42.2198,42.146,42.146,14100.0
2014-10-20 13:45:00,51.4,51.47,51.27,51.3,24900.0,42.1542,42.2116,42.0476,42.0722,24900.0
2014-10-20 13:50:00,51.32,51.37,51.28,51.28,11600.0,42.0886,42.1296,42.0558,42.0558,11600.0
2014-10-20 13:55:00,51.3,51.37,51.3,51.31,13100.0,42.0722,42.1296,42.0722,42.0804,13100.0
2014-10-20 14:00:00,51.31,51.55,51.31,51.44,20400.0,42.0804,42.2772,42.0804,42.187,20400.0
2014-10-20 14:05:00,51.44,51.5,51.37,51.41,21500.0,42.187,42.2362,42.1296,42.1624,21500.0
2014-10-20 14:10:00,51.41,51.6,51.39,51.56,27800.0,42.1624,42.3182,42.146,42.2854,27800.0
2014-10-20 14:15:00,51.57,51.58,51.5,51.5,10600.0,42.2936,42.3018,42.2362,42.2362,10600.0
2014-10-20 14:20:00,51.51,51.56,51.42,51.44,27900.0,42.2444,42.2854,42.1706,42.187,27900.0
2014-10-20 14:25:00,51.44,51.5,51.38,51.45,25600.0,42.187,42.2362,42.1378,42.1952,25600.0
2014-10-20 14:30:00,51.44,51.54,51.4,51.48,28000.0,42.187,42.269,42.1542,42.2198,28000.0
2014-10-20 14:35:00,51.48,51.57,51.47,51.51,14300.0,42.2198,42.2936,42.2116,42.2444,14300.0
2014-10-20 14:40:00,51.51,51.67,51.49,51.59,21500.0,42.2444,42.3756,42.228,42.31,21500.0
2014-10-20 14:45:00,51.61,51.71,51.58,51.7,21600.0,42.3264,42.4084,42.3018,42.4002,21600.0
2014-10-20 14:50:00,51.7,51.75,51.53,51.75,22100.0,42.4002,42.4412,42.2608,42.4412,22100.0
2014-10-20 14:55:00,51.75,51.75,51.63,51.67,18200.0,42.4412,42.4412,42.3428,42.3756,18200.0
2014-10-20 15:00:00,51.67,51.85,51.67,51.85,14700.0,42.3756,42.5232,42.3756,42.5232,14700.0
2014-10-20 15:05:00,51.85,51.92,51.82,51.85,20400.0,42.5232,42.5806,42.4986,42.5232,20400.0
2014-10-20 15:10:00,51.85,51.91,51.83,51.86,19400.0,42.5232,42.5724,42.5068,42.5314,19400.0
2014-10-20 15:15:00,51.87,51.97,51.87,51.93,40000.0,42.5396,42.6216,42.5396,42.5888,40000.0
2014-10-20 15:20:00,51.94,51.94,51.77,51.86,26800.0,42.597,42.597,42.4576,42.5314,26800.0
2014-10-20 15:25:00,51.84,51.9,51.75,51.88,44600.0,42.515,42.5642,42.4412,42.5478,44600.0
2014-10-20 15:30:00,51.89,51.91,51.74,51.88,56200.0,42.556,42.5724,42.433,42.5478,56200.0
2014-10-20 15:35:00,51.9,51.96,51.77,51.8,133000.0,42.5642,42.6134,42.4576,42.4822,133000.0
2014-10-20 15:40:00,51.82,51.88,51.79,51.85,97300.0,42.4986,42.5478,42.474,42.5232,97300.0
2014-10-20 15:45:00,51.84,51.88,51.81,51.85,83200.0,42.515,42.5478,42.4904,42.5232,83200.0
2014-10-20 15:50:00,51.85,51.93,51.81,51.83,123800.0,42.5232,42.5888,42.4904,42.5068,123800.0
2014-10-20 15:55:00,51.83,51.87,51.75,51.86,142400.0,42.5068,42.5396,42.4412,42.5314,142400.0
2014-10-21 09:30:00,53.32,53.49,53.0,53.46,144500.0,43.7288,43.8682,43.4664,43.8436,144500.0
2014-10-21 09:35:00,53.46,53.46,53.05,53.37,113900.0,43.8436,43.8436,43.5074,43.7698,113900.0
2014-10-21 09:40:00,53.38,53.44,53.11,53.43,78300.0,43.778,43.8272,43.5566,43.819,78300.0
2014-10-21 09:45:00,53.43,53.74,53.3,53.41,96200.0,43.819,44.0732,43.7124,43.8026,96200.0
2014-10-21 09:50:00,53.5,53.7,53.35,53.59,71200.0,43.8764,44.0404,43.7534,43.9502,71200.0
2014-10-21 09:55:00,53.63,53.87,53.63,53.82,112200.0,43.983,44.1799,43.983,44.1389,112200.0
2014-10-21 10:00:00,53.82,53.97,53.67,53.87,91200.0,44.1389,44.2619,44.0158,44.1799,91200.0
2014-10-21 10:05:00,53.87,54.06,53.85,53.91,103800.0,44.1799,44.3357,44.1635,44.2127,103800.0
2014-10-21 10:10:00,53.87,54.08,53.86,54.04,68800.0,44.1799,44.3521,44.1717,44.3193,68800.0
2014-10-21 10:15:00,54.05,54.05,53.83,53.94,34000.0,44.3275,44.3275,44.1471,44.2373,34000.0
2014-10-21 10:20:00,53.93,54.08,53.9,54.08,70800.0,44.2291,44.3521,44.2045,44.3521,70800.0
2014-10-21 10:25:00,54.07,54.16,53.98,53.99,51600.0,44.3439,44.4177,44.2701,44.2783,51600.0
2014-10-21 10:30:00,54.0,54.08,53.66,53.73,91100.0,44.2865,44.3521,44.0076,44.065,91100.0
2014-10-21 10:35:00,53.78,53.93,53.71,53.87,41400.0,44.1061,44.2291,44.0486,44.1799,41400.0
2014-10-21 10:40:00,53.87,53.95,53.79,53.95,39400.0,44.1799,44.2455,44.1143,44.2455,39400.0
2014-10-21 10:45:00,53.97,54.09,53.85,54.06,79900.0,44.2619,44.3603,44.1635,44.3357,79900.0
2014-10-21 10:50:00,54.02,54.04,53.84,53.97,32400.0,44.3029,44.3193,44.1553,44.2619,32400.0
2014-10-21 10:55:00,53.97,54.04,53.93,54.01,26500.0,44.2619,44.3193,44.2291,44.2947,26500.0
2014-10-21 11:00:00,54.0,54.01,53.79,53.82,29600.0,44.2865,44.2947,44.1143,44.1389,29600.0
2014-10-21 11:05:00,53.84,53.87,53.72,53.8,38100.0,44.1553,44.1799,44.0568,44.1225,38100.0
2014-10-21 11:10:00,53.78,53.86,53.65,53.65,66500.0,44.1061,44.1717,43.9994,43.9994,66500.0
2014-10-21 11:15:00,53.66,53.79,53.62,53.62,30100.0,44.0076,44.1143,43.9748,43.9748,30100.0
2014-10-21 11:20:00,53.62,53.7,53.5,53.56,41200.0,43.9748,44.0404,43.8764,43.9256,41200.0
2014-10-21 11:25:00,53.55,53.64,53.41,53.58,49700.0,43.9174,43.9912,43.8026,43.942,49700.0
2014-10-21 11:30:00,53.61,53.64,53.48,53.57,30000.0,43.9666,43.9912,43.86,43.9338,30000.0
2014-10-21 11:35:00,53.58,53.64,53.53,53.53,30400.0,43.942,43.9912,43.901,43.901,30400.0
2014-10-21 11:40:00,53.51,53.65,53.5,53.57,23000.0,43.8846,43.9994,43.8764,43.9338,23000.0
2014-10-21 11:45:00,53.57,53.66,53.52,53.52,24200.0,43.9338,44.0076,43.8928,43.8928,24200.0
2014-10-21 11:50:00,53.52,53.6,53.39,53.4,29600.0,43.8928,43.9584,43.7862,43.7944,29600.0
2014-10-21 11:55:00,53.39,53.46,53.31,53.39,33700.0,43.7862,43.8436,43.7206,43.7862,33700.0
2014-10-21 12:00:00,53.38,53.48,53.23,53.3,30500.0,43.778,43.86,43.655,43.7124,30500.0
2014-10-21 12:05:00,53.29,53.35,53.27,53.33,14100.0,43.7042,43.7534,43.6878,43.737,14100.0
2014-10-21 12:10:00,53.33,53.41,53.25,53.29,22800.0,43.737,43.8026,43.6714,43.7042,22800.0
2014-10-21 12:15:00,53.29,53.45,53.25,53.43,19200.0,43.7042,43.8354,43.6714,43.819,19200.0
2014-10-21 12:20:00,53.43,53.59,53.41,53.43,34100.0,43.819,43.9502,43.8026,43.819,34100.0
2014-10-21 12:25:00,53.42,53.48,53.38,53.41,26300.0,43.8108,43.86,43.778,43.8026,26300.0
2014-10-21 12:30:00,53.42,53.43,53.28,53.37,19900.0,43.8108,43.819,43.696,43.7698,19900.0
2014-10-21 12:35:00,53.37,53.39,53.29,53.36,21700.0,43.7698,43.7862,43.7042,43.7616,21700.0
2014-10-21 12:40:00,53.35,53.4,53.26,53.3,27300.0,43.7534,43.7944,43.6796,43.7124,27300.0
2014-10-21 12:45:00,53.32,53.35,53.24,53.34,12400.0,43.7288,43.7534,43.6632,43.7452,12400.0
2014-10-21 12:50:00,53.36,53.39,53.24,53.36,20700.0,43.7616,43.7862,43.6632,43.7616,20700.0
2014-10-21 12:55:00,53.36,53.4,53.27,53.37,14100.0,43.7616,43.7944,43.6878,43.7698,14100.0
2014-10-21 13:00:00,53.37,53.45,53.37,53.42,17400.0,43.7698,43.8354,43.7698,43.8108,17400.0
2014-10-21 13:05:00,53.43,53.46,53.39,53.42,15100.0,43.819,43.8436,43.7862,43.8108,15100.0
2014-10-21 13:10:00,53.44,53.5,53.41,53.48,56400.0,43.8272,43.8764,43.8026,43.86,56400.0
2014-10-21 13:15:00,53.46,53.47,53.41,53.44,11500.0,43.8436,43.8518,43.8026,43.8272,11500.0
2014-10-21 13:20:00,53.44,53.47,53.33,53.33,28800.0,43.8272,43.8518,43.737,43.737,28800.0
2014-10-21 13:25:00,53.32,53.45,53.31,53.4,34600.0,43.7288,43.8354,43.7206,43.7944,34600.0
2014-10-21 13:30:00,53.42,53.69,53.41,53.65,47100.0,43.8108,44.0322,43.8026,43.9994,47100.0
2014-10-21 13:35:00,53.64,53.71,53.58,53.68,30100.0,43.9912,44.0486,43.942,44.024,30100.0
2014-10-21 13:40:00,53.68,53.84,53.63,53.83,44600.0,44.024,44.1553,43.983,44.1471,44600.0
2014-10-21 13:45:00,53.83,53.94,53.77,53.93,78100.0,44.1471,44.2373,44.0979,44.2291,78100.0
2014-10-21 13:50:00,53.93,53.99,53.92,53.98,41000.0,44.2291,44.2783,44.2209,44.2701,41000.0
2014-10-21 13:55:00,53.99,53.99,53.84,53.9,36100.0,44.2783,44.2783,44.1553,44.2045,36100.0
2014-10-21 14:00:00,53.9,53.94,53.87,53.93,46200.0,44.2045,44.2373,44.1799,44.2291,46200.0
2014-10-21 14:05:00,53.95,54.0,53.92,53.98,65000.0,44.2455,44.2865,44.2209,44.2701,65000.0
2014-10-21 14:10:00,53.98,54.1,53.93,54.09,100800.0,44.2701,44.3685,44.2291,44.3603,100800.0
2014-10-21 14:15:00,54.11,54.14,54.03,54.05,28100.0,44.3767,44.4013,44.3111,44.3275,28100.0
2014-10-21 14:20:00,54.05,54.1,53.78,53.78,53000.0,44.3275,44.3685,44.1061,44.1061,53000.0
2014-10-21 14:25:00,53.79,54.06,53.76,54.05,40700.0,44.1143,44.3357,44.0897,44.3275,40700.0
2014-10-21 14:30:00,54.05,54.19,54.03,54.11,56100.0,44.3275,44.4423,44.3111,44.3767,56100.0
2014-10-21 14:35:00,54.12,54.14,54.02,54.11,39900.0,44.3849,44.4013,44.3029,44.3767,39900.0
2014-10-21 14:40:00,54.11,54.14,54.0,54.06,27500.0,44.3767,44.4013,44.2865,44.3357,27500.0
2014-10-21 14:45:00,54.05,54.05,53.91,53.98,30900.0,44.3275,44.3275,44.2127,44.2701,30900.0
2014-10-21 14:50:00,53.98,54.18,53.96,54.17,52700.0,44.2701,44.4341,44.2537,44.4259,52700.0
2014-10-21 14:55:00,54.18,54.19,54.01,54.07,31200.0,44.4341,44.4423,44.2947,44.3439,31200.0
2014-10-21 15:00:00,54.05,54.18,54.01,54.17,42400.0,44.3275,44.4341,44.2947,44.4259,42400.0
2014-10-21 15:05:00,54.18,54.49,54.13,54.36,63800.0,44.4341,44.6883,44.3931,44.5817,63800.0
2014-10-21 15:10:00,54.36,54.5,54.23,54.45,50900.0,44.5817,44.6965,44.4751,44.6555,50900.0
2014-10-21 15:15:00,54.46,54.54,54.31,54.48,43100.0,44.6637,44.7293,44.5407,44.6801,43100.0
2014-10-21 15:20:00,54.48,54.51,54.41,54.42,40100.0,44.6801,44.7047,44.6227,44.6309,40100.0
2014-10-21 15:25:00,54.44,54.5,54.39,54.5,40000.0,44.6473,44.6965,44.6063,44.6965,40000.0
2014-10-21 15:30:00,54.5,54.54,54.4,54.4,79900.0,44.6965,44.7293,44.6145,44.6145,79900.0
2014-10-21 15:35:00,54.39,54.44,54.35,54.37,44600.0,44.6063,44.6473,44.5735,44.5899,44600.0
2014-10-21 15:40:00,54.36,54.49,54.31,54.33,86200.0,44.5817,44.6883,44.5407,44.5571,86200.0
2014-10-21 15:45:00,54.33,54.48,54.33,54.48,62000.0,44.5571,44.6801,44.5571,44.6801,62000.0
2014-10-21 15:50:00,54.48,54.65,54.47,54.53,130600.0,44.6801,44.8196,44.6719,44.7211,130600.0
2014-10-21 15:55:00,54.53,54.71,54.48,54.7,264900.0,44.7211,44.8688,44.6801,44.8606,264900.0
2014-10-22 09:30:00,54.97,55.23,54.97,55.03,91900.0,45.082,45.2952,45.082,45.1312,91900.0
2014-10-22 09:35:00,55.09,55.09,54.32,54.45,62200.0,45.1804,45.1804,44.5489,44.6555,62200.0
2014-10-22 09:40:00,54.37,54.86,54.18,54.81,59800.0,44.5899,44.9918,44.4341,44.9508,59800.0
2014-10-22 09:45:00,54.79,54.79,54.31,54.5,58800.0,44.9344,44.9344,44.5407,44.6965,58800.0
2014-10-22 09:50:00,54.52,54.9,54.48,54.78,39700.0,44.7129,45.0246,44.6801,44.9262,39700.0
2014-10-22 09:55:00,54.82,54.84,54.51,54.74,27200.0,44.959,44.9754,44.7047,44.8934,27200.0
2014-10-22 10:00:00,54.79,54.85,54.29,54.38,42500.0,44.9344,44.9836,44.5243,44.5981,42500.0
2014-10-22 10:05:00,54.36,54.37,53.97,53.98,58800.0,44.5817,44.5899,44.2619,44.2701,58800.0
2014-10-22 10:10:00,54.04,54.43,54.04,54.37,28300.0,44.3193,44.6391,44.3193,44.5899,28300.0
2014-10-22 10:15:00,54.36,54.87,54.33,54.79,45500.0,44.5817,45.0,44.5571,44.9344,45500.0
2014-10-22 10:20:00,54.8,54.94,54.72,54.75,30900.0,44.9426,45.0574,44.877,44.9016,30900.0
2014-10-22 10:25:00,54.8,55.07,54.77,54.93,41600.0,44.9426,45.164,44.918,45.0492,41600.0
2014-10-22 10:30:00,54.89,55.06,54.78,55.05,29300.0,45.0164,45.1558,44.9262,45.1476,29300.0
2014-10-22 10:35:00,55.0,55.0,54.76,54.88,18600.0,45.1066,45.1066,44.9098,45.0082,18600.0
2014-10-22 10:40:00,54.8,54.89,54.63,54.85,31400.0,44.9426,45.0164,44.8032,44.9836,31400.0
2014-10-22 10:45:00,54.79,54.9,54.7,54.75,28000.0,44.9344,45.0246,44.8606,44.9016,28000.0
2014-10-22 10:50:00,54.74,54.89,54.69,54.84,28900.0,44.8934,45.0164,44.8524,44.9754,28900.0
2014-10-22 10:55:00,54.87,55.04,54.77,54.81,52500.0,45.0,45.1394,44.918,44.9508,52500.0
2014-10-22 11:00:00,54.83,54.93,54.58,54.6,34800.0,44.9672,45.0492,44.7621,44.7786,34800.0
2014-10-22 11:05:00,54.63,54.71,54.53,54.66,21600.0,44.8032,44.8688,44.7211,44.8278,21600.0
2014-10-22 11:10:00,54.64,54.86,54.63,54.79,14700.0,44.8114,44.9918,44.8032,44.9344,14700.0
2014-10-22 11:15:00,54.8,54.82,54.66,54.66,20200.0,44.9426,44.959,44.8278,44.8278,20200.0
2014-10-22 11:20:00,54.64,54.84,54.64,54.75,20800.0,44.8114,44.9754,44.8114,44.9016,20800.0
2014-10-22 11:25:00,54.75,54.76,54.6,54.67,29400.0,44.9016,44.9098,44.7786,44.836,29400.0
2014-10-22 11:30:00,54.7,54.82,54.6,54.79,20300.0,44.8606,44.959,44.7786,44.9344,20300.0
2014-10-22 11:35:00,54.79,54.88,54.54,54.55,19700.0,44.9344,45.0082,44.7293,44.7375,19700.0
2014-10-22 11:40:00,54.55,54.81,54.55,54.68,33000.0,44.7375,44.9508,44.7375,44.8442,33000.0
2014-10-22 11:45:00,54.66,54.82,54.63,54.7,18800.0,44.8278,44.959,44.8032,44.8606,18800.0
2014-10-22 11:50:00,54.7,54.83,54.63,54.68,62500.0,44.8606,44.9672,44.8032,44.8442,62500.0
2014-10-22 11:55:00,54.68,54.72,54.57,54.57,27400.0,44.8442,44.877,44.7539,44.7539,27400.0
2014-10-22 12:00:00,54.58,54.8,54.58,54.68,24000.0,44.7621,44.9426,44.7621,44.8442,24000.0
2014-10-22 12:05:00,54.68,54.72,54.59,54.66,20800.0,44.8442,44.877,44.7704,44.8278,20800.0
2014-10-22 12:10:00,54.65,54.74,54.56,54.57,14100.0,44.8196,44.8934,44.7457,44.7539,14100.0
2014-10-22 12:15:00,54.58,54.61,54.44,54.48,31700.0,44.7621,44.7868,44.6473,44.6801,31700.0
2014-10-22 12:20:00,54.47,54.61,54.47,54.6,20800.0,44.6719,44.7868,44.6719,44.7786,20800.0
2014-10-22 12:25:00,54.59,54.6,54.5,54.53,21500.0,44.7704,44.7786,44.6965,44.7211,21500.0
2014-10-22 12:30:00,54.52,54.59,54.48,54.52,36000.0,44.7129,44.7704,44.6801,44.7129,36000.0
2014-10-22 12:35:00,54.51,54.55,54.45,54.48,24400.0,44.7047,44.7375,44.6555,44.6801,24400.0
2014-10-22 12:40:00,54.44,54.53,54.28,54.28,31500.0,44.6473,44.7211,44.5161,44.5161,31500.0
2014-10-22 12:45:00,54.25,54.39,54.12,54.18,45800.0,44.4915,44.6063,44.3849,44.4341,45800.0
2014-10-22 12:50:00,54.18,54.27,54.02,54.2,44500.0,44.4341,44.5079,44.3029,44.4505,44500.0
2014-10-22 12:55:00,54.22,54.43,54.17,54.37,31100.0,44.4669,44.6391,44.4259,44.5899,31100.0
2014-10-22 13:00:00,54.37,54.44,54.25,54.37,26900.0,44.5899,44.6473,44.4915,44.5899,26900.0
2014-10-22 13:05:00,54.34,54.53,54.28,54.47,16600.0,44.5653,44.7211,44.5161,44.6719,16600.0
2014-10-22 13:10:00,54.51,54.52,54.41,54.49,15500.0,44.7047,44.7129,44.6227,44.6883,15500.0
2014-10-22 13:15:00,54.5,54.56,54.43,54.54,19000.0,44.6965,44.7457,44.6391,44.7293,19000.0
2014-10-22 13:20:00,54.54,54.54,54.32,54.32,30500.0,44.7293,44.7293,44.5489,44.5489,30500.0
2014-10-22 13:25:00,54.33,54.33,54.07,54.18,48600.0,44.5571,44.5571,44.3439,44.4341,48600.0
2014-10-22 13:30:00,54.21,54.26,54.07,54.09,25800.0,44.4587,44.4997,44.3439,44.3603,25800.0
2014-10-22 13:35:00,54.16,54.38,54.12,54.28,33600.0,44.4177,44.5981,44.3849,44.5161,33600.0
2014-10-22 13:40:00,54.28,54.36,54.24,54.32,16700.0,44.5161,44.5817,44.4833,44.5489,16700.0
2014-10-22 13:45:00,54.36,54.36,54.13,54.17,19400.0,44.5817,44.5817,44.3931,44.4259,19400.0
2014-10-22 13:50:00,54.16,54.3,54.08,54.26,22000.0,44.4177,44.5325,44.3521,44.4997,22000.0
2014-10-22 13:55:00,54.23,54.24,54.1,54.1,14000.0,44.4751,44.4833,44.3685,44.3685,14000.0
2014-10-22 14:00:00,54.11,54.13,53.95,54.04,36000.0,44.3767,44.3931,44.2455,44.3193,36000.0
2014-10-22 14:05:00,54.06,54.18,53.97,54.08,24000.0,44.3357,44.4341,44.2619,44.3521,24000.0
2014-10-22 14:10:00,54.07,54.14,54.06,54.07,24300.0,44.3439,44.4013,44.3357,44.3439,24300.0
2014-10-22 14:15:00,54.06,54.06,53.97,53.98,36300.0,44.3357,44.3357,44.2619,44.2701,36300.0
2014-10-22 14:20:00,53.99,54.04,53.81,53.87,49000.0,44.2783,44.3193,44.1307,44.1799,49000.0
2014-10-22 14:25:00,53.88,53.96,53.77,53.77,39800.0,44.1881,44.2537,44.0979,44.0979,39800.0
2014-10-22 14:30:00,53.77,53.8,53.57,53.64,30000.0,44.0979,44.1225,43.9338,43.9912,30000.0
2014-10-22 14:35:00,53.66,53.82,53.61,53.73,25900.0,44.0076,44.1389,43.9666,44.065,25900.0
2014-10-22 14:40:00,53.74,53.93,53.73,53.89,30700.0,44.0732,44.2291,44.065,44.1963,30700.0
2014-10-22 14:45:00,53.91,54.08,53.89,53.99,23700.0,44.2127,44.3521,44.1963,44.2783,23700.0
2014-10-22 14:50:00,54.01,54.01,53.83,53.83,24800.0,44.2947,44.2947,44.1471,44.1471,24800.0
2014-10-22 14:55:00,53.85,54.12,53.85,54.12,20000.0,44.1635,44.3849,44.1635,44.3849,20000.0
2014-10-22 15:00:00,54.16,54.16,53.98,54.09,24900.0,44.4177,44.4177,44.2701,44.3603,24900.0
2014-10-22 15:05:00,54.06,54.13,53.97,54.05,32500.0,44.3357,44.3931,44.2619,44.3275,32500.0
2014-10-22 15:10:00,54.06,54.1,53.89,53.94,34900.0,44.3357,44.3685,44.1963,44.2373,34900.0
2014-10-22 15:15:00,53.92,54.04,53.9,53.9,28400.0,44.2209,44.3193,44.2045,44.2045,28400.0
2014-10-22 15:20:00,53.9,53.95,53.83,53.87,25700.0,44.2045,44.2455,44.1471,44.1799,25700.0
2014-10-22 15:25:00,53.84,54.0,53.84,53.95,40400.0,44.1553,44.2865,44.1553,44.2455,40400.0
2014-10-22 15:30:00,53.94,53.96,53.78,53.83,32800.0,44.2373,44.2537,44.1061,44.1471,32800.0
2014-10-22 15:35:00,53.82,53.85,53.75,53.8,26000.0,44.1389,44.1635,44.0814,44.1225,26000.0
2014-10-22 15:40:00,53.81,53.81,53.71,53.74,67300.0,44.1307,44.1307,44.0486,44.0732,67300.0
2014-10-22 15:45:00,53.73,53.74,53.56,53.6,95700.0,44.065,44.0732,43.9256,43.9584,95700.0
2014-10-22 15:50:00,53.59,53.75,53.57,53.75,115500.0,43.9502,44.0814,43.9338,44.0814,115500.0
2014-10-22 15:55:00,53.72,53.77,53.64,53.68,93300.0,44.0568,44.0979,43.9912,44.024,93300.0
2014-10-23 09:30:00,54.5,54.67,54.28,54.54,166700.0,44.6965,44.836,44.5161,44.7293,166700.0
2014-10-23 09:35:00,54.5,54.75,54.49,54.68,40300.0,44.6965,44.9016,44.6883,44.8442,40300.0
2014-10-23 09:40:00,54.71,54.99,54.71,54.89,70900.0,44.8688,45.0984,44.8688,45.0164,70900.0
2014-10-23 09:45:00,54.84,54.95,54.7,54.89,32100.0,44.9754,45.0656,44.8606,45.0164,32100.0
2014-10-23 09:50:00,54.9,54.98,54.61,54.95,42800.0,45.0246,45.0902,44.7868,45.0656,42800.0
2014-10-23 09:55:00,54.93,55.01,54.66,54.79,67800.0,45.0492,45.1148,44.8278,44.9344,67800.0
2014-10-23 10:00:00,54.85,55.18,54.81,55.11,64800.0,44.9836,45.2542,44.9508,45.1968,64800.0
2014-10-23 10:05:00,55.15,55.46,55.08,55.32,43800.0,45.2296,45.4839,45.1722,45.369,43800.0
2014-10-23 10:10:00,55.32,55.36,55.16,55.32,102800.0,45.369,45.4018,45.2378,45.369,102800.0
2014-10-23 10:15:00,55.34,55.51,55.32,55.42,52300.0,45.3854,45.5249,45.369,45.451,52300.0
2014-10-23 10:20:00,55.44,55.47,55.19,55.26,27300.0,45.4675,45.4921,45.2624,45.3198,27300.0
2014-10-23 10:25:00,55.23,55.29,55.03,55.03,39500.0,45.2952,45.3444,45.1312,45.1312,39500.0
2014-10-23 10:30:00,55.03,55.18,55.02,55.12,24300.0,45.1312,45.2542,45.123,45.205,24300.0
2014-10-23 10:35:00,55.12,55.2,55.01,55.02,38500.0,45.205,45.2706,45.1148,45.123,38500.0
2014-10-23 10:40:00,55.04,55.04,54.73,54.83,39500.0,45.1394,45.1394,44.8852,44.9672,39500.0
2014-10-23 10:45:00,54.88,55.09,54.77,55.0,27300.0,45.0082,45.1804,44.918,45.1066,27300.0
2014-10-23 10:50:00,54.99,55.08,54.78,54.79,52600.0,45.0984,45.1722,44.9262,44.9344,52600.0
2014-10-23 10:55:00,54.83,54.86,54.72,54.82,18600.0,44.9672,44.9918,44.877,44.959,18600.0
2014-10-23 11:00:00,54.79,54.99,54.74,54.93,31100.0,44.9344,45.0984,44.8934,45.0492,31100.0
2014-10-23 11:05:00,54.95,55.07,54.94,54.94,27500.0,45.0656,45.164,45.0574,45.0574,27500.0
2014-10-23 11:10:00,54.94,54.96,54.82,54.89,29000.0,45.0574,45.0738,44.959,45.0164,29000.0
2014-10-23 11:15:00,54.89,54.9,54.77,54.82,31600.0,45.0164,45.0246,44.918,44.959,31600.0
2014-10-23 11:20:00,54.8,54.88,54.73,54.85,26100.0,44.9426,45.0082,44.8852,44.9836,26100.0
2014-10-23 11:25:00,54.87,54.99,54.87,54.96,23900.0,45.0,45.0984,45.0,45.0738,23900.0
2014-10-23 11:30:00,54.96,55.1,54.96,55.05,37100.0,45.0738,45.1886,45.0738,45.1476,37100.0
2014-10-23 11:35:00,55.04,55.06,54.75,54.76,33100.0,45.1394,45.1558,44.9016,44.9098,33100.0
2014-10-23 11:40:00,54.78,54.97,54.76,54.89,46100.0,44.9262,45.082,44.9098,45.0164,46100.0
2014-10-23 11:45:00,54.9,55.0,54.88,54.95,39600.0,45.0246,45.1066,45.0082,45.0656,39600.0
2014-10-23 11:50:00,54.94,55.08,54.94,55.01,19300.0,45.0574,45.1722,45.0574,45.1148,19300.0
2014-10-23 11:55:00,55.0,55.14,55.0,55.11,18700.0,45.1066,45.2214,45.1066,45.1968,18700.0
2014-10-23 12:00:00,55.11,55.28,55.11,55.18,26700.0,45.1968,45.3362,45.1968,45.2542,26700.0
2014-10-23 12:05:00,55.21,55.32,55.16,55.22,31900.0,45.2788,45.369,45.2378,45.287,31900.0
2014-10-23 12:10:00,55.25,55.3,55.09,55.2,29800.0,45.3116,45.3526,45.1804,45.2706,29800.0
2014-10-23 12:15:00,55.22,55.27,55.16,55.26,23100.0,45.287,45.328,45.2378,45.3198,23100.0
2014-10-23 12:20:00,55.25,55.33,54.51,55.28,57100.0,45.3116,45.3772,44.7047,45.3362,57100.0
2014-10-23 12:25:00,55.26,55.45,55.23,55.41,168900.0,45.3198,45.4757,45.2952,45.4428,168900.0
2014-10-23 12:30:00,55.38,55.4,55.24,55.33,53600.0,45.4182,45.4346,45.3034,45.3772,53600.0
2014-10-23 12:35:00,55.33,55.33,55.2,55.32,29600.0,45.3772,45.3772,45.2706,45.369,29600.0
2014-10-23 12:40:00,55.33,55.4,55.21,55.31,21000.0,45.3772,45.4346,45.2788,45.3608,21000.0
2014-10-23 12:45:00,55.35,55.45,55.23,55.32,26600.0,45.3936,45.4757,45.2952,45.369,26600.0
2014-10-23 12:50:00,55.31,55.43,55.3,55.41,13200.0,45.3608,45.4593,45.3526,45.4428,13200.0
2014-10-23 12:55:00,55.42,55.42,55.28,55.36,10800.0,45.451,45.451,45.3362,45.4018,10800.0
2014-10-23 13:00:00,55.36,55.47,55.33,55.47,37400.0,45.4018,45.4921,45.3772,45.4921,37400.0
2014-10-23 13:05:00,55.47,55.58,55.46,55.54,43300.0,45.4921,45.5823,45.4839,45.5495,43300.0
2014-10-23 13:10:00,55.55,55.55,55.44,55.47,11900.0,45.5577,45.5577,45.4675,45.4921,11900.0
2014-10-23 13:15:00,55.47,55.51,55.43,55.44,14800.0,45.4921,45.5249,45.4593,45.4675,14800.0
2014-10-23 13:20:00,55.43,55.44,55.32,55.36,31200.0,45.4593,45.4675,45.369,45.4018,31200.0
2014-10-23 13:25:00,55.35,55.42,55.33,55.41,16300.0,45.3936,45.451,45.3772,45.4428,16300.0
2014-10-23 13:30:00,55.43,55.53,55.39,55.48,37300.0,45.4593,45.5413,45.4264,45.5003,37300.0
2014-10-23 13:35:00,55.48,55.61,55.46,55.59,30300.0,45.5003,45.6069,45.4839,45.5905,30300.0
2014-10-23 13:40:00,55.61,55.76,55.59,55.71,43000.0,45.6069,45.7299,45.5905,45.6889,43000.0
2014-10-23 13:45:00,55.71,55.76,55.68,55.75,20400.0,45.6889,45.7299,45.6643,45.7217,20400.0
2014-10-23 13:50:00,55.74,55.78,55.68,55.72,41300.0,45.7135,45.7463,45.6643,45.6971,41300.0
2014-10-23 13:55:00,55.72,55.76,55.66,55.7,22800.0,45.6971,45.7299,45.6479,45.6807,22800.0
2014-10-23 14:00:00,55.67,55.77,55.64,55.73,52600.0,45.6561,45.7381,45.6315,45.7053,52600.0
2014-10-23 14:05:00,55.75,55.79,55.69,55.77,37600.0,45.7217,45.7545,45.6725,45.7381,37600.0
2014-10-23 14:10:00,55.79,55.86,55.76,55.84,63300.0,45.7545,45.8119,45.7299,45.7955,63300.0
2014-10-23 14:15:00,55.84,55.91,55.78,55.9,24300.0,45.7955,45.8529,45.7463,45.8447,24300.0
2014-10-23 14:20:00,55.89,55.93,55.82,55.93,22800.0,45.8365,45.8693,45.7791,45.8693,22800.0
2014-10-23 14:25:00,55.94,55.94,55.82,55.82,27800.0,45.8775,45.8775,45.7791,45.7791,27800.0
2014-10-23 14:30:00,55.81,55.81,55.66,55.68,26200.0,45.7709,45.7709,45.6479,45.6643,26200.0
2014-10-23 14:35:00,55.69,55.7,55.6,55.61,32000.0,45.6725,45.6807,45.5987,45.6069,32000.0
2014-10-23 14:40:00,55.61,55.71,55.54,55.66,52800.0,45.6069,45.6889,45.5495,45.6479,52800.0
2014-10-23 14:45:00,55.67,55.75,55.53,55.55,35400.0,45.6561,45.7217,45.5413,45.5577,35400.0
2014-10-23 14:50:00,55.56,55.56,55.32,55.35,29900.0,45.5659,45.5659,45.369,45.3936,29900.0
2014-10-23 14:55:00,55.37,55.4,55.07,55.33,63400.0,45.41,45.4346,45.164,45.3772,63400.0
2014-10-23 15:00:00,55.31,55.41,55.1,55.11,104000.0,45.3608,45.4428,45.1886,45.1968,104000.0
2014-10-23 15:05:00,55.1,55.14,55.01,55.07,75700.0,45.1886,45.2214,45.1148,45.164,75700.0
2014-10-23 15:10:00,55.05,55.28,55.01,55.18,73600.0,45.1476,45.3362,45.1148,45.2542,73600.0
2014-10-23 15:15:00,55.15,55.26,55.06,55.15,62100.0,45.2296,45.3198,45.1558,45.2296,62100.0
2014-10-23 15:20:00,55.14,55.24,55.05,55.21,68300.0,45.2214,45.3034,45.1476,45.2788,68300.0
2014-10-23 15:25:00,55.2,55.26,55.1,55.2,39800.0,45.2706,45.3198,45.1886,45.2706,39800.0
2014-10-23 15:30:00,55.19,55.53,55.19,55.53,55700.0,45.2624,45.5413,45.2624,45.5413,55700.0
2014-10-23 15:35:00,55.52,55.58,55.42,55.46,34400.0,45.5331,45.5823,45.451,45.4839,34400.0
2014-10-23 15:40:00,55.46,55.51,55.28,55.5,52100.0,45.4839,45.5249,45.3362,45.5167,52100.0
2014-10-23 15:45:00,55.5,55.51,55.4,55.49,51000.0,45.5167,45.5249,45.4346,45.5085,51000.0
2014-10-23 15:50:00,55.5,55.57,55.27,55.32,79500.0,45.5167,45.5741,45.328,45.369,79500.0
2014-10-23 15:55:00,55.33,55.38,55.26,55.35,98600.0,45.3772,45.4182,45.3198,45.3936,98600.0
2014-10-24 09:30:00,55.14,55.21,54.72,54.94,131500.0,45.2214,45.2788,44.877,45.0574,131500.0
2014-10-24 09:35:00,54.93,55.5,54.75,55.27,36200.0,45.0492,45.5167,44.9016,45.328,36200.0
2014-10-24 09:40:00,55.34,55.4,55.1,55.31,31900.0,45.3854,45.4346,45.1886,45.3608,31900.0
2014-10-24 09:45:00,55.28,55.47,55.23,55.36,35300.0,45.3362,45.4921,45.2952,45.4018,35300.0
2014-10-24 09:50:00,55.38,55.41,55.0,55.07,49100.0,45.4182,45.4428,45.1066,45.164,49100.0
2014-10-24 09:55:00,55.15,55.28,54.97,55.03,16400.0,45.2296,45.3362,45.082,45.1312,16400.0
2014-10-24 10:00:00,55.07,55.31,54.9,54.98,31700.0,45.164,45.3608,45.0246,45.0902,31700.0
2014-10-24 10:05:00,54.95,55.14,54.72,55.09,35800.0,45.0656,45.2214,44.877,45.1804,35800.0
2014-10-24 10:10:00,55.05,55.2,54.99,55.14,22800.0,45.1476,45.2706,45.0984,45.2214,22800.0
2014-10-24 10:15:00,55.12,55.31,55.08,55.29,26300.0,45.205,45.3608,45.1722,45.3444,26300.0
2014-10-24 10:20:00,55.31,55.39,55.22,55.31,36200.0,45.3608,45.4264,45.287,45.3608,36200.0
2014-10-24 10:25:00,55.3,55.3,55.03,55.05,60900.0,45.3526,45.3526,45.1312,45.1476,60900.0
2014-10-24 10:30:00,55.08,55.19,55.05,55.19,72500.0,45.1722,45.2624,45.1476,45.2624,72500.0
2014-10-24 10:35:00,55.21,55.31,55.09,55.09,21900.0,45.2788,45.3608,45.1804,45.1804,21900.0
2014-10-24 10:40:00,55.12,55.21,55.0,55.05,26400.0,45.205,45.2788,45.1066,45.1476,26400.0
2014-10-24 10:45:00,55.07,55.11,54.85,54.96,20300.0,45.164,45.1968,44.9836,45.0738,20300.0
2014-10-24 10:50:00,54.94,55.19,54.93,54.98,47300.0,45.0574,45.2624,45.0492,45.0902,47300.0
2014-10-24 10:55:00,54.97,55.16,54.97,55.06,39400.0,45.082,45.2378,45.082,45.1558,39400.0
2014-10-24 11:00:00,55.07,55.13,54.87,54.87,16300.0,45.164,45.2132,45.0,45.0,16300.0
2014-10-24 11:05:00,54.88,54.95,54.74,54.75,29900.0,45.0082,45.0656,44.8934,44.9016,29900.0
2014-10-24 11:10:00,54.75,54.9,54.73,54.74,40500.0,44.9016,45.0246,44.8852,44.8934,40500.0
2014-10-24 11:15:00,54.77,54.86,54.67,54.68,41000.0,44.918,44.9918,44.836,44.8442,41000.0
2014-10-24 11:20:00,54.69,54.86,54.67,54.81,34600.0,44.8524,44.9918,44.836,44.9508,34600.0
2014-10-24 11:25:00,54.8,54.9,54.76,54.8,15000.0,44.9426,45.0246,44.9098,44.9426,15000.0
2014-10-24 11:30:00,54.78,54.82,54.61,54.73,34700.0,44.9262,44.959,44.7868,44.8852,34700.0
2014-10-24 11:35:00,54.72,54.81,54.68,54.81,50300.0,44.877,44.9508,44.8442,44.9508,50300.0
2014-10-24 11:40:00,54.81,54.91,54.74,54.77,30800.0,44.9508,45.0328,44.8934,44.918,30800.0
2014-10-24 11:45:00,54.74,54.95,54.7,54.91,50600.0,44.8934,45.0656,44.8606,45.0328,50600.0
2014-10-24 11:50:00,54.93,55.02,54.9,54.93,18600.0,45.0492,45.123,45.0246,45.0492,18600.0
2014-10-24 11:55:00,54.94,55.01,54.94,54.97,20500.0,45.0574,45.1148,45.0574,45.082,20500.0
2014-10-24 12:00:00,54.97,55.03,54.91,55.03,39700.0,45.082,45.1312,45.0328,45.1312,39700.0
2014-10-24 12:05:00,55.04,55.04,54.98,54.99,40500.0,45.1394,45.1394,45.0902,45.0984,40500.0
2014-10-24 12:10:00,55.0,55.04,54.96,55.03,14200.0,45.1066,45.1394,45.0738,45.1312,14200.0
2014-10-24 12:15:00,55.04,55.09,54.92,54.92,44000.0,45.1394,45.1804,45.041,45.041,44000.0
2014-10-24 12:20:00,54.94,55.01,54.84,55.0,25700.0,45.0574,45.1148,44.9754,45.1066,25700.0
2014-10-24 12:25:00,54.98,55.08,54.97,55.06,20900.0,45.0902,45.1722,45.082,45.1558,20900.0
2014-10-24 12:30:00,55.08,55.09,54.98,55.06,20300.0,45.1722,45.1804,45.0902,45.1558,20300.0
2014-10-24 12:35:00,55.07,55.09,54.93,54.95,22200.0,45.164,45.1804,45.0492,45.0656,22200.0
2014-10-24 12:40:00,54.93,55.0,54.89,55.0,34400.0,45.0492,45.1066,45.0164,45.1066,34400.0
2014-10-24 12:45:00,55.0,55.04,54.96,55.01,11600.0,45.1066,45.1394,45.0738,45.1148,11600.0
2014-10-24 12:50:00,55.0,55.0,54.72,54.76,41500.0,45.1066,45.1066,44.877,44.9098,41500.0
2014-10-24 12:55:00,54.74,54.95,54.73,54.91,15100.0,44.8934,45.0656,44.8852,45.0328,15100.0
2014-10-24 13:00:00,54.91,54.98,54.76,54.76,18400.0,45.0328,45.0902,44.9098,44.9098,18400.0
2014-10-24 13:05:00,54.76,54.84,54.73,54.73,13400.0,44.9098,44.9754,44.8852,44.8852,13400.0
2014-10-24 13:10:00,54.74,54.84,54.67,54.67,30100.0,44.8934,44.9754,44.836,44.836,30100.0
2014-10-24 13:15:00,54.66,54.76,54.59,54.59,36600.0,44.8278,44.9098,44.7704,44.7704,36600.0
2014-10-24 13:20:00,54.59,54.7,54.56,54.64,34500.0,44.7704,44.8606,44.7457,44.8114,34500.0
2014-10-24 13:25:00,54.61,54.79,54.61,54.79,15900.0,44.7868,44.9344,44.7868,44.9344,15900.0
2014-10-24 13:30:00,54.79,54.88,54.71,54.88,26700.0,44.9344,45.0082,44.8688,45.0082,26700.0
2014-10-24 13:35:00,54.87,54.96,54.85,54.96,12000.0,45.0,45.0738,44.9836,45.0738,12000.0
2014-10-24 13:40:00,54.93,54.97,54.88,54.92,16600.0,45.0492,45.082,45.0082,45.041,16600.0
2014-10-24 13:45:00,54.92,55.0,54.9,54.96,17000.0,45.041,45.1066,45.0246,45.0738,17000.0
2014-10-24 13:50:00,54.97,55.02,54.95,54.98,24400.0,45.082,45.123,45.0656,45.0902,24400.0
2014-10-24 13:55:00,54.97,54.97,54.86,54.92,14100.0,45.082,45.082,44.9918,45.041,14100.0
2014-10-24 14:00:00,54.92,54.95,54.86,54.9,15100.0,45.041,45.0656,44.9918,45.0246,15100.0
2014-10-24 14:05:00,54.88,55.01,54.88,55.0,17900.0,45.0082,45.1148,45.0082,45.1066,17900.0
2014-10-24 14:10:00,54.99,54.99,54.82,54.84,21600.0,45.0984,45.0984,44.959,44.9754,21600.0
2014-10-24 14:15:00,54.85,54.88,54.83,54.85,24500.0,44.9836,45.0082,44.9672,44.9836,24500.0
2014-10-24 14:20:00,54.87,54.94,54.75,54.78,37600.0,45.0,45.0574,44.9016,44.9262,37600.0
2014-10-24 14:25:00,54.81,54.83,54.67,54.68,32300.0,44.9508,44.9672,44.836,44.8442,32300.0
2014-10-24 14:30:00,54.68,54.7,54.61,54.63,51300.0,44.8442,44.8606,44.7868,44.8032,51300.0
2014-10-24 14:35:00,54.64,54.7,54.63,54.66,25500.0,44.8114,44.8606,44.8032,44.8278,25500.0
2014-10-24 14:40:00,54.68,54.84,54.68,54.82,21800.0,44.8442,44.9754,44.8442,44.959,21800.0
2014-10-24 14:45:00,54.81,54.87,54.79,54.8,19900.0,44.9508,45.0,44.9344,44.9426,19900.0
2014-10-24 14:50:00,54.79,54.83,54.73,54.81,16900.0,44.9344,44.9672,44.8852,44.9508,16900.0
2014-10-24 14:55:00,54.81,54.83,54.75,54.79,16100.0,44.9508,44.9672,44.9016,44.9344,16100.0
2014-10-24 15:00:00,54.78,54.92,54.77,54.86,44300.0,44.9262,45.041,44.918,44.9918,44300.0
2014-10-24 15:05:00,54.86,54.9,54.81,54.89,22100.0,44.9918,45.0246,44.9508,45.0164,22100.0
2014-10-24 15:10:00,54.88,54.88,54.78,54.79,34800.0,45.0082,45.0082,44.9262,44.9344,34800.0
2014-10-24 15:15:00,54.79,54.9,54.79,54.87,35900.0,44.9344,45.0246,44.9344,45.0,35900.0
2014-10-24 15:20:00,54.88,54.91,54.79,54.83,31100.0,45.0082,45.0328,44.9344,44.9672,31100.0
2014-10-24 15:25:00,54.82,54.91,54.79,54.87,33700.0,44.959,45.0328,44.9344,45.0,33700.0
2014-10-24 15:30:00,54.89,54.93,54.79,54.93,84900.0,45.0164,45.0492,44.9344,45.0492,84900.0
2014-10-24 15:35:00,54.92,55.05,54.91,55.03,38100.0,45.041,45.1476,45.0328,45.1312,38100.0
2014-10-24 15:40:00,55.03,55.08,54.98,54.99,40800.0,45.1312,45.1722,45.0902,45.0984,40800.0
2014-10-24 15:45:00,54.99,55.07,54.97,55.02,47300.0,45.0984,45.164,45.082,45.123,47300.0
2014-10-24 15:50:00,55.03,55.08,54.95,54.97,74800.0,45.1312,45.1722,45.0656,45.082,74800.0
2014-10-24 15:55:00,54.98,55.05,54.97,55.02,84300.0,45.0902,45.1476,45.082,45.123,84300.0
2014-10-27 09:30:00,54.64,54.98,54.57,54.93,99200.0,44.8114,45.0902,44.7539,45.0492,99200.0
2014-10-27 09:35:00,54.91,54.96,54.61,54.93,26700.0,45.0328,45.0738,44.7868,45.0492,26700.0
2014-10-27 09:40:00,54.94,55.09,54.74,54.97,17900.0,45.0574,45.1804,44.8934,45.082,17900.0
2014-10-27 09:45:00,55.0,55.11,54.9,54.99,31200.0,45.1066,45.1968,45.0246,45.0984,31200.0
2014-10-27 09:50:00,54.95,54.97,54.6,54.63,36600.0,45.0656,45.082,44.7786,44.8032,36600.0
2014-10-27 09:55:00,54.63,54.64,54.42,54.42,130000.0,44.8032,44.8114,44.6309,44.6309,130000.0
2014-10-27 10:00:00,54.43,54.43,54.21,54.42,90800.0,44.6391,44.6391,44.4587,44.6309,90800.0
2014-10-27 10:05:00,54.39,54.6,54.37,54.53,65100.0,44.6063,44.7786,44.5899,44.7211,65100.0
2014-10-27 10:10:00,54.53,54.82,54.48,54.58,124700.0,44.7211,44.959,44.6801,44.7621,124700.0
2014-10-27 10:15:00,54.58,54.79,54.57,54.69,27600.0,44.7621,44.9344,44.7539,44.8524,27600.0
2014-10-27 10:20:00,54.71,54.76,54.56,54.61,21000.0,44.8688,44.9098,44.7457,44.7868,21000.0
2014-10-27 10:25:00,54.62,54.62,54.42,54.42,27700.0,44.795,44.795,44.6309,44.6309,27700.0
2014-10-27 10:30:00,54.44,54.44,54.29,54.37,27400.0,44.6473,44.6473,44.5243,44.5899,27400.0
2014-10-27 10:35:00,54.38,54.5,54.33,54.36,20700.0,44.5981,44.6965,44.5571,44.5817,20700.0
2014-10-27 10:40:00,54.37,54.61,54.34,54.56,51500.0,44.5899,44.7868,44.5653,44.7457,51500.0
2014-10-27 10:45:00,54.53,54.66,54.52,54.62,17500.0,44.7211,44.8278,44.7129,44.795,17500.0
2014-10-27 10:50:00,54.6,54.62,54.44,54.47,26700.0,44.7786,44.795,44.6473,44.6719,26700.0
2014-10-27 10:55:00,54.5,54.55,54.43,54.5,25500.0,44.6965,44.7375,44.6391,44.6965,25500.0
2014-10-27 11:00:00,54.51,54.55,54.46,54.51,34300.0,44.7047,44.7375,44.6637,44.7047,34300.0
2014-10-27 11:05:00,54.49,54.78,54.49,54.78,38100.0,44.6883,44.9262,44.6883,44.9262,38100.0
2014-10-27 11:10:00,54.83,54.98,54.81,54.87,29000.0,44.9672,45.0902,44.9508,45.0,29000.0
2014-10-27 11:15:00,54.86,54.93,54.77,54.84,17700.0,44.9918,45.0492,44.918,44.9754,17700.0
2014-10-27 11:20:00,54.86,54.94,54.81,54.94,45300.0,44.9918,45.0574,44.9508,45.0574,45300.0
2014-10-27 11:25:00,54.92,54.98,54.87,54.96,16200.0,45.041,45.0902,45.0,45.0738,16200.0
2014-10-27 11:30:00,54.96,55.01,54.88,54.88,18300.0,45.0738,45.1148,45.0082,45.0082,18300.0
2014-10-27 11:35:00,54.88,54.89,54.7,54.75,18400.0,45.0082,45.0164,44.8606,44.9016,18400.0
2014-10-27 11:40:00,54.73,54.77,54.66,54.67,13000.0,44.8852,44.918,44.8278,44.836,13000.0
2014-10-27 11:45:00,54.67,54.76,54.53,54.7,31400.0,44.836,44.9098,44.7211,44.8606,31400.0
2014-10-27 11:50:00,54.67,54.67,54.49,54.49,14000.0,44.836,44.836,44.6883,44.6883,14000.0
2014-10-27 11:55:00,54.5,54.59,54.46,54.47,15900.0,44.6965,44.7704,44.6637,44.6719,15900.0
2014-10-27 12:00:00,54.46,54.68,54.45,54.65,11000.0,44.6637,44.8442,44.6555,44.8196,11000.0
2014-10-27 12:05:00,54.67,54.78,54.64,54.71,9200.0,44.836,44.9262,44.8114,44.8688,9200.0
2014-10-27 12:10:00,54.7,54.74,54.67,54.72,12100.0,44.8606,44.8934,44.836,44.877,12100.0
2014-10-27 12:15:00,54.74,54.77,54.62,54.73,10100.0,44.8934,44.918,44.795,44.8852,10100.0
2014-10-27 12:20:00,54.8,54.82,54.62,54.67,28000.0,44.9426,44.959,44.795,44.836,28000.0
2014-10-27 12:25:00,54.69,54.74,54.62,54.64,5700.0,44.8524,44.8934,44.795,44.8114,5700.0
2014-10-27 12:30:00,54.65,54.76,54.59,54.76,13000.0,44.8196,44.9098,44.7704,44.9098,13000.0
2014-10-27 12:35:00,54.8,54.83,54.71,54.79,11900.0,44.9426,44.9672,44.8688,44.9344,11900.0
2014-10-27 12:40:00,54.78,54.91,54.73,54.89,21600.0,44.9262,45.0328,44.8852,45.0164,21600.0
2014-10-27 12:45:00,54.9,54.91,54.76,54.85,16800.0,45.0246,45.0328,44.9098,44.9836,16800.0
2014-10-27 12:50:00,54.84,54.9,54.8,54.87,12600.0,44.9754,45.0246,44.9426,45.0,12600.0
2014-10-27 12:55:00,54.88,54.91,54.83,54.84,11100.0,45.0082,45.0328,44.9672,44.9754,11100.0
2014-10-27 13:00:00,54.86,54.93,54.85,54.88,24700.0,44.9918,45.0492,44.9836,45.0082,24700.0
2014-10-27 13:05:00,54.89,54.91,54.84,54.85,10900.0,45.0164,45.0328,44.9754,44.9836,10900.0
2014-10-27 13:10:00,54.85,54.91,54.81,54.91,22900.0,44.9836,45.0328,44.9508,45.0328,22900.0
2014-10-27 13:15:00,54.91,54.92,54.85,54.89,17400.0,45.0328,45.041,44.9836,45.0164,17400.0
2014-10-27 13:20:00,54.87,54.89,54.83,54.85,7300.0,45.0,45.0164,44.9672,44.9836,7300.0
2014-10-27 13:25:00,54.84,54.85,54.74,54.76,9300.0,44.9754,44.9836,44.8934,44.9098,9300.0
2014-10-27 13:30:00,54.76,54.83,54.7,54.71,10200.0,44.9098,44.9672,44.8606,44.8688,10200.0
2014-10-27 13:35:00,54.7,54.71,54.6,54.64,15800.0,44.8606,44.8688,44.7786,44.8114,15800.0
2014-10-27 13:40:00,54.65,54.67,54.57,54.57,17200.0,44.8196,44.836,44.7539,44.7539,17200.0
2014-10-27 13:45:00,54.56,54.64,54.51,54.55,29100.0,44.7457,44.8114,44.7047,44.7375,29100.0
2014-10-27 13:50:00,54.54,54.62,54.52,54.54,22900.0,44.7293,44.795,44.7129,44.7293,22900.0
2014-10-27 13:55:00,54.54,54.62,54.52,54.6,18100.0,44.7293,44.795,44.7129,44.7786,18100.0
2014-10-27 14:00:00,54.6,54.77,54.59,54.75,35500.0,44.7786,44.918,44.7704,44.9016,35500.0
2014-10-27 14:05:00,54.74,54.85,54.69,54.8,12600.0,44.8934,44.9836,44.8524,44.9426,12600.0
2014-10-27 14:10:00,54.8,54.86,54.78,54.8,12000.0,44.9426,44.9918,44.9262,44.9426,12000.0
2014-10-27 14:15:00,54.82,54.84,54.77,54.78,9100.0,44.959,44.9754,44.918,44.9262,9100.0
2014-10-27 14:20:00,54.77,54.79,54.68,54.7,13600.0,44.918,44.9344,44.8442,44.8606,13600.0
2014-10-27 14:25:00,54.69,54.69,54.54,54.64,15000.0,44.8524,44.8524,44.7293,44.8114,15000.0
2014-10-27 14:30:00,54.59,54.67,54.53,54.67,8400.0,44.7704,44.836,44.7211,44.836,8400.0
2014-10-27 14:35:00,54.67,54.74,54.62,54.7,10600.0,44.836,44.8934,44.795,44.8606,10600.0
2014-10-27 14:40:00,54.71,54.77,54.63,54.68,16200.0,44.8688,44.918,44.8032,44.8442,16200.0
2014-10-27 14:45:00,54.67,54.72,54.65,54.72,22500.0,44.836,44.877,44.8196,44.877,22500.0
2014-10-27 14:50:00,54.72,54.79,54.59,54.59,18200.0,44.877,44.9344,44.7704,44.7704,18200.0
2014-10-27 14:55:00,54.6,54.69,54.55,54.68,16800.0,44.7786,44.8524,44.7375,44.8442,16800.0
2014-10-27 15:00:00,54.67,54.77,54.67,54.76,12000.0,44.836,44.918,44.836,44.9098,12000.0
2014-10-27 15:05:00,54.76,54.79,54.66,54.66,22000.0,44.9098,44.9344,44.8278,44.8278,22000.0
2014-10-27 15:10:00,54.65,54.75,54.65,54.75,15400.0,44.8196,44.9016,44.8196,44.9016,15400.0
2014-10-27 15:15:00,54.73,54.84,54.73,54.82,36600.0,44.8852,44.9754,44.8852,44.959,36600.0
2014-10-27 15:20:00,54.82,54.82,54.76,54.77,17400.0,44.959,44.959,44.9098,44.918,17400.0
2014-10-27 15:25:00,54.77,54.79,54.71,54.71,15900.0,44.918,44.9344,44.8688,44.8688,15900.0
2014-10-27 15:30:00,54.73,54.82,54.67,54.82,29200.0,44.8852,44.959,44.836,44.959,29200.0
2014-10-27 15:35:00,54.81,54.9,54.79,54.89,40600.0,44.9508,45.0246,44.9344,45.0164,40600.0
2014-10-27 15:40:00,54.89,54.91,54.86,54.87,44600.0,45.0164,45.0328,44.9918,45.0,44600.0
2014-10-27 15:45:00,54.87,54.92,54.83,54.91,31600.0,45.0,45.041,44.9672,45.0328,31600.0
2014-10-27 15:50:00,54.91,54.95,54.87,54.95,64600.0,45.0328,45.0656,45.0,45.0656,64600.0
2014-10-27 15:55:00,54.95,54.95,54.85,54.87,84300.0,45.0656,45.0656,44.9836,45.0,84300.0
2014-10-28 09:30:00,54.99,55.65,54.99,55.58,59600.0,45.0984,45.6397,45.0984,45.5823,59600.0
2014-10-28 09:35:00,55.64,55.65,55.01,55.13,47500.0,45.6315,45.6397,45.1148,45.2132,47500.0
2014-10-28 09:40:00,55.12,55.32,54.87,54.91,64200.0,45.205,45.369,45.0,45.0328,64200.0
2014-10-28 09:45:00,54.93,55.14,54.9,55.04,67600.0,45.0492,45.2214,45.0246,45.1394,67600.0
2014-10-28 09:50:00,55.05,55.05,54.76,54.79,79700.0,45.1476,45.1476,44.9098,44.9344,79700.0
2014-10-28 09:55:00,54.79,54.9,54.66,54.9,56600.0,44.9344,45.0246,44.8278,45.0246,56600.0
2014-10-28 10:00:00,54.86,54.93,54.78,54.88,133500.0,44.9918,45.0492,44.9262,45.0082,133500.0
2014-10-28 10:05:00,54.88,54.92,54.79,54.89,66700.0,45.0082,45.041,44.9344,45.0164,66700.0
2014-10-28 10:10:00,54.86,54.9,54.72,54.8,30100.0,44.9918,45.0246,44.877,44.9426,30100.0
2014-10-28 10:15:00,54.77,54.82,54.73,54.75,17000.0,44.918,44.959,44.8852,44.9016,17000.0
2014-10-28 10:20:00,54.76,54.9,54.74,54.89,32100.0,44.9098,45.0246,44.8934,45.0164,32100.0
2014-10-28 10:25:00,54.86,54.89,54.68,54.86,48600.0,44.9918,45.0164,44.8442,44.9918,48600.0
2014-10-28 10:30:00,54.89,54.92,54.72,54.91,39900.0,45.0164,45.041,44.877,45.0328,39900.0
2014-10-28 10:35:00,54.9,55.02,54.85,54.99,44700.0,45.0246,45.123,44.9836,45.0984,44700.0
2014-10-28 10:40:00,54.99,55.15,54.98,55.14,33300.0,45.0984,45.2296,45.0902,45.2214,33300.0
2014-10-28 10:45:00,55.14,55.27,55.04,55.1,25900.0,45.2214,45.328,45.1394,45.1886,25900.0
2014-10-28 10:50:00,55.1,55.19,55.08,55.18,22400.0,45.1886,45.2624,45.1722,45.2542,22400.0
2014-10-28 10:55:00,55.19,55.36,55.15,55.26,29900.0,45.2624,45.4018,45.2296,45.3198,29900.0
2014-10-28 11:00:00,55.27,55.37,55.26,55.31,28700.0,45.328,45.41,45.3198,45.3608,28700.0
2014-10-28 11:05:00,55.33,55.36,55.27,55.36,18300.0,45.3772,45.4018,45.328,45.4018,18300.0
2014-10-28 11:10:00,55.34,55.36,55.07,55.24,63100.0,45.3854,45.4018,45.164,45.3034,63100.0
2014-10-28 11:15:00,55.24,55.4,55.24,55.3,36900.0,45.3034,45.4346,45.3034,45.3526,36900.0
2014-10-28 11:20:00,55.27,55.42,55.27,55.39,9100.0,45.328,45.451,45.328,45.4264,9100.0
2014-10-28 11:25:00,55.39,55.48,55.36,55.44,19700.0,45.4264,45.5003,45.4018,45.4675,19700.0
2014-10-28 11:30:00,55.45,55.48,55.42,55.44,5700.0,45.4757,45.5003,45.451,45.4675,5700.0
2014-10-28 11:35:00,55.4,55.44,55.38,55.38,14800.0,45.4346,45.4675,45.4182,45.4182,14800.0
2014-10-28 11:40:00,55.38,55.47,55.37,55.37,13200.0,45.4182,45.4921,45.41,45.41,13200.0
2014-10-28 11:45:00,55.4,55.43,55.22,55.23,31100.0,45.4346,45.4593,45.287,45.2952,31100.0
2014-10-28 11:50:00,55.23,55.28,55.16,55.25,26900.0,45.2952,45.3362,45.2378,45.3116,26900.0
2014-10-28 11:55:00,55.22,55.29,55.09,55.1,25100.0,45.287,45.3444,45.1804,45.1886,25100.0
2014-10-28 12:00:00,55.1,55.17,55.03,55.16,19800.0,45.1886,45.246,45.1312,45.2378,19800.0
2014-10-28 12:05:00,55.16,55.21,55.11,55.17,11300.0,45.2378,45.2788,45.1968,45.246,11300.0
2014-10-28 12:10:00,55.16,55.28,55.16,55.25,35200.0,45.2378,45.3362,45.2378,45.3116,35200.0
2014-10-28 12:15:00,55.26,55.28,55.15,55.18,27400.0,45.3198,45.3362,45.2296,45.2542,27400.0
2014-10-28 12:20:00,55.19,55.33,55.17,55.31,26900.0,45.2624,45.3772,45.246,45.3608,26900.0
2014-10-28 12:25:00,55.33,55.34,55.26,55.31,19800.0,45.3772,45.3854,45.3198,45.3608,19800.0
2014-10-28 12:30:00,55.31,55.4,55.29,55.39,22300.0,45.3608,45.4346,45.3444,45.4264,22300.0
2014-10-28 12:35:00,55.4,55.43,55.3,55.3,16800.0,45.4346,45.4593,45.3526,45.3526,16800.0
2014-10-28 12:40:00,55.3,55.31,55.19,55.19,31000.0,45.3526,45.3608,45.2624,45.2624,31000.0
2014-10-28 12:45:00,55.21,55.21,55.0,55.08,70600.0,45.2788,45.2788,45.1066,45.1722,70600.0
2014-10-28 12:50:00,55.09,55.13,54.94,55.0,33200.0,45.1804,45.2132,45.0574,45.1066,33200.0
2014-10-28 12:55:00,55.01,55.1,54.97,55.07,8500.0,45.1148,45.1886,45.082,45.164,8500.0
2014-10-28 13:00:00,55.08,55.2,55.08,55.18,11000.0,45.1722,45.2706,45.1722,45.2542,11000.0
2014-10-28 13:05:00,55.2,55.2,55.09,55.1,14600.0,45.2706,45.2706,45.1804,45.1886,14600.0
2014-10-28 13:10:00,55.09,55.13,55.04,55.06,16000.0,45.1804,45.2132,45.1394,45.1558,16000.0
2014-10-28 13:15:00,55.08,55.12,55.04,55.06,12400.0,45.1722,45.205,45.1394,45.1558,12400.0
2014-10-28 13:20:00,55.08,55.24,55.08,55.23,12400.0,45.1722,45.3034,45.1722,45.2952,12400.0
2014-10-28 13:25:00,55.23,55.35,55.19,55.2,21800.0,45.2952,45.3936,45.2624,45.2706,21800.0
2014-10-28 13:30:00,55.22,55.27,55.16,55.22,16800.0,45.287,45.328,45.2378,45.287,16800.0
2014-10-28 13:35:00,55.23,55.27,55.19,55.25,18500.0,45.2952,45.328,45.2624,45.3116,18500.0
2014-10-28 13:40:00,55.28,55.4,55.27,55.31,36900.0,45.3362,45.4346,45.328,45.3608,36900.0
2014-10-28 13:45:00,55.3,55.43,55.29,55.37,18400.0,45.3526,45.4593,45.3444,45.41,18400.0
2014-10-28 13:50:00,55.37,55.47,55.37,55.46,22100.0,45.41,45.4921,45.41,45.4839,22100.0
2014-10-28 13:55:00,55.46,55.57,55.45,55.5,27100.0,45.4839,45.5741,45.4757,45.5167,27100.0
2014-10-28 14:00:00,55.48,55.65,55.44,55.59,22500.0,45.5003,45.6397,45.4675,45.5905,22500.0
2014-10-28 14:05:00,55.59,55.67,55.59,55.67,36100.0,45.5905,45.6561,45.5905,45.6561,36100.0
2014-10-28 14:10:00,55.67,55.74,55.64,55.64,33100.0,45.6561,45.7135,45.6315,45.6315,33100.0
2014-10-28 14:15:00,55.65,55.73,55.5,55.51,49400.0,45.6397,45.7053,45.5167,45.5249,49400.0
2014-10-28 14:20:00,55.53,55.69,55.51,55.68,23000.0,45.5413,45.6725,45.5249,45.6643,23000.0
2014-10-28 14:25:00,55.69,55.71,55.59,55.7,23300.0,45.6725,45.6889,45.5905,45.6807,23300.0
2014-10-28 14:30:00,55.7,55.74,55.62,55.64,25100.0,45.6807,45.7135,45.6151,45.6315,25100.0
2014-10-28 14:35:00,55.64,55.7,55.59,55.61,16900.0,45.6315,45.6807,45.5905,45.6069,16900.0
2014-10-28 14:40:00,55.61,55.67,55.6,55.64,34300.0,45.6069,45.6561,45.5987,45.6315,34300.0
2014-10-28 14:45:00,55.6,55.71,55.55,55.56,99700.0,45.5987,45.6889,45.5577,45.5659,99700.0
2014-10-28 14:50:00,55.58,55.58,55.45,55.54,31200.0,45.5823,45.5823,45.4757,45.5495,31200.0
2014-10-28 14:55:00,55.56,55.67,55.52,55.63,16900.0,45.5659,45.6561,45.5331,45.6233,16900.0
2014-10-28 15:00:00,55.62,55.77,55.61,55.68,34200.0,45.6151,45.7381,45.6069,45.6643,34200.0
2014-10-28 15:05:00,55.67,55.72,55.61,55.65,21100.0,45.6561,45.6971,45.6069,45.6397,21100.0
2014-10-28 15:10:00,55.65,55.84,55.64,55.75,60800.0,45.6397,45.7955,45.6315,45.7217,60800.0
2014-10-28 15:15:00,55.75,55.83,55.6,55.65,57000.0,45.7217,45.7873,45.5987,45.6397,57000.0
2014-10-28 15:20:00,55.65,55.69,55.55,55.66,45500.0,45.6397,45.6725,45.5577,45.6479,45500.0
2014-10-28 15:25:00,55.66,55.78,55.64,55.67,40400.0,45.6479,45.7463,45.6315,45.6561,40400.0
2014-10-28 15:30:00,55.68,55.85,55.67,55.79,50000.0,45.6643,45.8037,45.6561,45.7545,50000.0
2014-10-28 15:35:00,55.79,55.85,55.66,55.66,76000.0,45.7545,45.8037,45.6479,45.6479,76000.0
2014-10-28 15:40:00,55.67,55.81,55.63,55.8,71300.0,45.6561,45.7709,45.6233,45.7627,71300.0
2014-10-28 15:45:00,55.8,55.8,55.67,55.73,75700.0,45.7627,45.7627,45.6561,45.7053,75700.0
2014-10-28 15:50:00,55.72,55.8,55.72,55.77,64200.0,45.6971,45.7627,45.6971,45.7381,64200.0
2014-10-28 15:55:00,55.76,55.81,55.74,55.81,166500.0,45.7299,45.7709,45.7135,45.7709,166500.0
2014-10-29 09:30:00,55.84,56.38,55.37,55.93,97200.0,45.7955,46.2384,45.41,45.8693,97200.0
2014-10-29 09:35:00,56.04,56.61,55.92,56.57,66800.0,45.9595,46.427,45.8611,46.3942,66800.0
2014-10-29 09:40:00,56.55,56.65,56.4,56.65,36100.0,46.3778,46.4598,46.2548,46.4598,36100.0
2014-10-29 09:45:00,56.63,56.69,56.51,56.64,30400.0,46.4434,46.4926,46.345,46.4516,30400.0
2014-10-29 09:50:00,56.62,56.65,56.42,56.43,37600.0,46.4352,46.4598,46.2712,46.2794,37600.0
2014-10-29 09:55:00,56.46,56.62,56.44,56.56,33300.0,46.304,46.4352,46.2876,46.386,33300.0
2014-10-29 10:00:00,56.57,56.69,56.1,56.16,47200.0,46.3942,46.4926,46.0087,46.0579,47200.0
2014-10-29 10:05:00,56.14,56.39,56.04,56.09,60100.0,46.0415,46.2466,45.9595,46.0005,60100.0
2014-10-29 10:10:00,56.04,56.08,55.94,56.07,25100.0,45.9595,45.9923,45.8775,45.9841,25100.0
2014-10-29 10:15:00,56.09,56.29,56.08,56.2,31900.0,46.0005,46.1646,45.9923,46.0907,31900.0
2014-10-29 10:20:00,56.17,56.17,55.9,55.92,27900.0,46.0661,46.0661,45.8447,45.8611,27900.0
2014-10-29 10:25:00,55.92,55.95,55.69,55.94,42300.0,45.8611,45.8857,45.6725,45.8775,42300.0
2014-10-29 10:30:00,55.96,56.26,55.94,56.08,19200.0,45.8939,46.14,45.8775,45.9923,19200.0
2014-10-29 10:35:00,56.11,56.28,56.07,56.27,17300.0,46.0169,46.1564,45.9841,46.1482,17300.0
2014-10-29 10:40:00,56.28,56.28,55.98,56.16,9600.0,46.1564,46.1564,45.9103,46.0579,9600.0
2014-10-29 10:45:00,56.19,56.19,56.04,56.06,22000.0,46.0825,46.0825,45.9595,45.9759,22000.0
2014-10-29 10:50:00,56.0,56.1,55.92,55.92,18800.0,45.9267,46.0087,45.8611,45.8611,18800.0
2014-10-29 10:55:00,55.94,56.09,55.9,56.09,9300.0,45.8775,46.0005,45.8447,46.0005,9300.0
2014-10-29 11:00:00,56.11,56.19,56.06,56.18,18700.0,46.0169,46.0825,45.9759,46.0743,18700.0
2014-10-29 11:05:00,56.19,56.3,56.16,56.23,25100.0,46.0825,46.1728,46.0579,46.1153,25100.0
2014-10-29 11:10:00,56.23,56.44,56.22,56.43,26300.0,46.1153,46.2876,46.1071,46.2794,26300.0
2014-10-29 11:15:00,56.42,56.46,56.3,56.43,21000.0,46.2712,46.304,46.1728,46.2794,21000.0
2014-10-29 11:20:00,56.43,56.49,56.37,56.38,18800.0,46.2794,46.3286,46.2302,46.2384,18800.0
2014-10-29 11:25:00,56.4,56.47,56.4,56.43,17300.0,46.2548,46.3122,46.2548,46.2794,17300.0
2014-10-29 11:30:00,56.42,56.44,56.11,56.15,19900.0,46.2712,46.2876,46.0169,46.0497,19900.0
2014-10-29 11:35:00,56.13,56.33,56.13,56.29,86200.0,46.0333,46.1974,46.0333,46.1646,86200.0
2014-10-29 11:40:00,56.29,56.49,56.29,56.46,16700.0,46.1646,46.3286,46.1646,46.304,16700.0
2014-10-29 11:45:00,56.49,56.56,56.46,56.51,18400.0,46.3286,46.386,46.304,46.345,18400.0
2014-10-29 11:50:00,56.5,56.58,56.45,56.52,12000.0,46.3368,46.4024,46.2958,46.3532,12000.0
2014-10-29 11:55:00,56.55,56.55,56.37,56.42,25700.0,46.3778,46.3778,46.2302,46.2712,25700.0
2014-10-29 12:00:00,56.38,56.43,56.31,56.31,13700.0,46.2384,46.2794,46.181,46.181,13700.0
2014-10-29 12:05:00,56.28,56.39,56.25,56.33,17900.0,46.1564,46.2466,46.1317,46.1974,17900.0
2014-10-29 12:10:00,56.36,56.37,56.28,56.36,6400.0,46.222,46.2302,46.1564,46.222,6400.0
2014-10-29 12:15:00,56.33,56.42,56.31,56.35,12900.0,46.1974,46.2712,46.181,46.2138,12900.0
2014-10-29 12:20:00,56.33,56.4,56.28,56.34,26400.0,46.1974,46.2548,46.1564,46.2056,26400.0
2014-10-29 12:25:00,56.34,56.38,56.25,56.25,42600.0,46.2056,46.2384,46.1317,46.1317,42600.0
2014-10-29 12:30:00,56.24,56.32,56.18,56.23,14400.0,46.1235,46.1892,46.0743,46.1153,14400.0
2014-10-29 12:35:00,56.28,56.33,56.19,56.25,25300.0,46.1564,46.1974,46.0825,46.1317,25300.0
2014-10-29 12:40:00,56.26,56.36,56.24,56.32,9200.0,46.14,46.222,46.1235,46.1892,9200.0
2014-10-29 12:45:00,56.33,56.38,56.26,56.32,15900.0,46.1974,46.2384,46.14,46.1892,15900.0
2014-10-29 12:50:00,56.3,56.35,56.22,56.3,12200.0,46.1728,46.2138,46.1071,46.1728,12200.0
2014-10-29 12:55:00,56.27,56.37,56.25,56.27,10200.0,46.1482,46.2302,46.1317,46.1482,10200.0
2014-10-29 13:00:00,56.27,56.3,56.24,56.24,8900.0,46.1482,46.1728,46.1235,46.1235,8900.0
2014-10-29 13:05:00,56.24,56.35,56.23,56.34,15200.0,46.1235,46.2138,46.1153,46.2056,15200.0
2014-10-29 13:10:00,56.32,56.37,56.25,56.31,9900.0,46.1892,46.2302,46.1317,46.181,9900.0
2014-10-29 13:15:00,56.3,56.36,56.27,56.32,17000.0,46.1728,46.222,46.1482,46.1892,17000.0
2014-10-29 13:20:00,56.32,56.45,56.31,56.42,20200.0,46.1892,46.2958,46.181,46.2712,20200.0
2014-10-29 13:25:00,56.4,56.45,56.39,56.44,11200.0,46.2548,46.2958,46.2466,46.2876,11200.0
2014-10-29 13:30:00,56.44,56.5,56.41,56.47,54000.0,46.2876,46.3368,46.263,46.3122,54000.0
2014-10-29 13:35:00,56.46,56.51,56.36,56.4,24900.0,46.304,46.345,46.222,46.2548,24900.0
2014-10-29 13:40:00,56.38,56.43,56.33,56.37,18300.0,46.2384,46.2794,46.1974,46.2302,18300.0
2014-10-29 13:45:00,56.38,56.55,56.36,56.5,25200.0,46.2384,46.3778,46.222,46.3368,25200.0
2014-10-29 13:50:00,56.49,56.5,56.41,56.41,9900.0,46.3286,46.3368,46.263,46.263,9900.0
2014-10-29 13:55:00,56.4,56.45,56.32,56.33,21400.0,46.2548,46.2958,46.1892,46.1974,21400.0
2014-10-29 14:00:00,56.35,56.37,56.29,56.33,46000.0,46.2138,46.2302,46.1646,46.1974,46000.0
2014-10-29 14:05:00,56.34,56.39,56.22,56.39,76200.0,46.2056,46.2466,46.1071,46.2466,76200.0
2014-10-29 14:10:00,56.4,56.49,56.28,56.29,32000.0,46.2548,46.3286,46.1564,46.1646,32000.0
2014-10-29 14:15:00,56.26,56.31,56.09,56.3,49700.0,46.14,46.181,46.0005,46.1728,49700.0
2014-10-29 14:20:00,56.28,56.45,56.25,56.38,38200.0,46.1564,46.2958,46.1317,46.2384,38200.0
2014-10-29 14:25:00,56.39,56.65,56.38,56.61,50000.0,46.2466,46.4598,46.2384,46.427,50000.0
2014-10-29 14:30:00,56.63,56.68,56.42,56.56,30400.0,46.4434,46.4844,46.2712,46.386,30400.0
2014-10-29 14:35:00,56.6,56.69,56.42,56.45,29500.0,46.4188,46.4926,46.2712,46.2958,29500.0
2014-10-29 14:40:00,56.43,56.56,56.35,56.44,21900.0,46.2794,46.386,46.2138,46.2876,21900.0
2014-10-29 14:45:00,56.45,56.51,56.29,56.43,19300.0,46.2958,46.345,46.1646,46.2794,19300.0
2014-10-29 14:50:00,56.45,56.45,56.29,56.38,37600.0,46.2958,46.2958,46.1646,46.2384,37600.0
2014-10-29 14:55:00,56.38,56.67,56.34,56.63,36400.0,46.2384,46.4762,46.2056,46.4434,36400.0
2014-10-29 15:00:00,56.61,56.7,56.48,56.57,20500.0,46.427,46.5008,46.3204,46.3942,20500.0
2014-10-29 15:05:00,56.54,56.71,56.41,56.48,54900.0,46.3696,46.509,46.263,46.3204,54900.0
2014-10-29 15:10:00,56.51,56.64,56.42,56.6,29800.0,46.345,46.4516,46.2712,46.4188,29800.0
2014-10-29 15:15:00,56.57,56.87,56.55,56.85,48500.0,46.3942,46.6402,46.3778,46.6238,48500.0
2014-10-29 15:20:00,56.84,56.98,56.77,56.94,69600.0,46.6156,46.7304,46.5582,46.6976,69600.0
2014-10-29 15:25:00,56.95,57.12,56.89,57.08,72200.0,46.7058,46.8453,46.6566,46.8124,72200.0
2014-10-29 15:30:00,57.11,57.25,57.03,57.19,51600.0,46.8371,46.9519,46.7714,46.9027,51600.0
2014-10-29 15:35:00,57.17,57.2,57.13,57.18,72900.0,46.8863,46.9109,46.8535,46.8945,72900.0
2014-10-29 15:40:00,57.18,57.29,57.18,57.18,62400.0,46.8945,46.9847,46.8945,46.8945,62400.0
2014-10-29 15:45:00,57.18,57.21,57.13,57.16,60600.0,46.8945,46.9191,46.8535,46.8781,60600.0
2014-10-29 15:50:00,57.17,57.26,57.14,57.17,61900.0,46.8863,46.9601,46.8617,46.8863,61900.0
2014-10-29 15:55:00,57.17,57.36,57.16,57.31,175400.0,46.8863,47.0421,46.8781,47.0011,175400.0
2014-10-30 09:30:00,56.73,57.21,56.73,57.19,94900.0,46.5254,46.9191,46.5254,46.9027,94900.0
2014-10-30 09:35:00,57.19,57.35,56.93,56.99,52700.0,46.9027,47.0339,46.6894,46.7386,52700.0
2014-10-30 09:40:00,56.97,57.14,56.79,57.13,29400.0,46.7222,46.8617,46.5746,46.8535,29400.0
2014-10-30 09:45:00,57.04,57.09,56.54,56.65,67300.0,46.7796,46.8207,46.3696,46.4598,67300.0
2014-10-30 09:50:00,56.7,56.86,56.23,56.23,54600.0,46.5008,46.632,46.1153,46.1153,54600.0
2014-10-30 09:55:00,56.22,56.25,55.66,55.71,101900.0,46.1071,46.1317,45.6479,45.6889,101900.0
2014-10-30 10:00:00,55.78,55.79,55.5,55.78,91300.0,45.7463,45.7545,45.5167,45.7463,91300.0
2014-10-30 10:05:00,55.75,55.76,55.32,55.37,73900.0,45.7217,45.7299,45.369,45.41,73900.0
2014-10-30 10:10:00,55.34,55.64,55.31,55.63,48100.0,45.3854,45.6315,45.3608,45.6233,48100.0
2014-10-30 10:15:00,55.59,56.11,55.45,55.95,58200.0,45.5905,46.0169,45.4757,45.8857,58200.0
2014-10-30 10:20:00,55.95,56.15,55.79,56.09,34900.0,45.8857,46.0497,45.7545,46.0005,34900.0
2014-10-30 10:25:00,56.04,56.13,56.0,56.1,16100.0,45.9595,46.0333,45.9267,46.0087,16100.0
2014-10-30 10:30:00,56.07,56.16,55.72,55.82,35200.0,45.9841,46.0579,45.6971,45.7791,35200.0
2014-10-30 10:35:00,55.82,55.95,55.75,55.82,28000.0,45.7791,45.8857,45.7217,45.7791,28000.0
2014-10-30 10:40:00,55.81,55.87,55.66,55.75,28600.0,45.7709,45.8201,45.6479,45.7217,28600.0
2014-10-30 10:45:00,55.74,55.8,55.55,55.55,26600.0,45.7135,45.7627,45.5577,45.5577,26600.0
2014-10-30 10:50:00,55.56,55.76,55.5,55.65,28400.0,45.5659,45.7299,45.5167,45.6397,28400.0
2014-10-30 10:55:00,55.61,55.87,55.61,55.83,27000.0,45.6069,45.8201,45.6069,45.7873,27000.0
2014-10-30 11:00:00,55.84,56.05,55.81,55.89,48300.0,45.7955,45.9677,45.7709,45.8365,48300.0
2014-10-30 11:05:00,55.89,55.93,55.75,55.75,48200.0,45.8365,45.8693,45.7217,45.7217,48200.0
2014-10-30 11:10:00,55.76,55.82,55.7,55.8,29900.0,45.7299,45.7791,45.6807,45.7627,29900.0
2014-10-30 11:15:00,55.78,55.93,55.77,55.8,20900.0,45.7463,45.8693,45.7381,45.7627,20900.0
2014-10-30 11:20:00,55.82,55.94,55.79,55.88,33300.0,45.7791,45.8775,45.7545,45.8283,33300.0
2014-10-30 11:25:00,55.85,55.86,55.69,55.71,24600.0,45.8037,45.8119,45.6725,45.6889,24600.0
2014-10-30 11:30:00,55.69,55.77,55.5,55.61,40000.0,45.6725,45.7381,45.5167,45.6069,40000.0
2014-10-30 11:35:00,55.59,55.61,55.44,55.46,28000.0,45.5905,45.6069,45.4675,45.4839,28000.0
2014-10-30 11:40:00,55.48,55.54,55.44,55.5,46900.0,45.5003,45.5495,45.4675,45.5167,46900.0
2014-10-30 11:45:00,55.5,55.8,55.5,55.67,36800.0,45.5167,45.7627,45.5167,45.6561,36800.0
2014-10-30 11:50:00,55.65,55.71,55.6,55.6,21000.0,45.6397,45.6889,45.5987,45.5987,21000.0
2014-10-30 11:55:00,55.64,55.64,55.47,55.52,49500.0,45.6315,45.6315,45.4921,45.5331,49500.0
2014-10-30 12:00:00,55.52,55.58,55.43,55.53,44900.0,45.5331,45.5823,45.4593,45.5413,44900.0
2014-10-30 12:05:00,55.5,55.6,55.46,55.58,31500.0,45.5167,45.5987,45.4839,45.5823,31500.0
2014-10-30 12:10:00,55.62,55.64,55.52,55.57,22900.0,45.6151,45.6315,45.5331,45.5741,22900.0
2014-10-30 12:15:00,55.57,55.66,55.46,55.62,28000.0,45.5741,45.6479,45.4839,45.6151,28000.0
2014-10-30 12:20:00,55.63,55.72,55.59,55.7,22700.0,45.6233,45.6971,45.5905,45.6807,22700.0
2014-10-30 12:25:00,55.72,55.82,55.71,55.77,22400.0,45.6971,45.7791,45.6889,45.7381,22400.0
2014-10-30 12:30:00,55.74,55.8,55.7,55.77,25000.0,45.7135,45.7627,45.6807,45.7381,25000.0
2014-10-30 12:35:00,55.77,55.78,55.51,55.55,20900.0,45.7381,45.7463,45.5249,45.5577,20900.0
2014-10-30 12:40:00,55.55,55.57,55.49,55.5,18400.0,45.5577,45.5741,45.5085,45.5167,18400.0
2014-10-30 12:45:00,55.5,55.51,55.43,55.5,36000.0,45.5167,45.5249,45.4593,45.5167,36000.0
2014-10-30 12:50:00,55.52,55.61,55.5,55.57,29400.0,45.5331,45.6069,45.5167,45.5741,29400.0
2014-10-30 12:55:00,55.57,55.64,55.53,55.57,27600.0,45.5741,45.6315,45.5413,45.5741,27600.0
2014-10-30 13:00:00,55.56,55.64,55.54,55.6,17200.0,45.5659,45.6315,45.5495,45.5987,17200.0
2014-10-30 13:05:00,55.6,55.72,55.59,55.72,16400.0,45.5987,45.6971,45.5905,45.6971,16400.0
2014-10-30 13:10:00,55.73,55.78,55.69,55.7,19800.0,45.7053,45.7463,45.6725,45.6807,19800.0
2014-10-30 13:15:00,55.7,56.0,55.68,55.97,35000.0,45.6807,45.9267,45.6643,45.9021,35000.0
2014-10-30 13:20:00,55.95,56.2,55.94,56.13,59100.0,45.8857,46.0907,45.8775,46.0333,59100.0
2014-10-30 13:25:00,56.08,56.11,55.94,55.97,23500.0,45.9923,46.0169,45.8775,45.9021,23500.0
2014-10-30 13:30:00,55.96,56.0,55.83,55.83,17200.0,45.8939,45.9267,45.7873,45.7873,17200.0
2014-10-30 13:35:00,55.85,56.05,55.85,55.99,27700.0,45.8037,45.9677,45.8037,45.9185,27700.0
2014-10-30 13:40:00,55.99,56.11,55.89,56.11,27500.0,45.9185,46.0169,45.8365,46.0169,27500.0
2014-10-30 13:45:00,56.11,56.17,56.0,56.08,28700.0,46.0169,46.0661,45.9267,45.9923,28700.0
2014-10-30 13:50:00,56.06,56.26,56.02,56.21,28100.0,45.9759,46.14,45.9431,46.0989,28100.0
2014-10-30 13:55:00,56.19,56.22,56.1,56.12,34000.0,46.0825,46.1071,46.0087,46.0251,34000.0
2014-10-30 14:00:00,56.13,56.29,56.11,56.21,20700.0,46.0333,46.1646,46.0169,46.0989,20700.0
2014-10-30 14:05:00,56.21,56.39,56.17,56.28,34700.0,46.0989,46.2466,46.0661,46.1564,34700.0
2014-10-30 14:10:00,56.27,56.33,56.24,56.31,19100.0,46.1482,46.1974,46.1235,46.181,19100.0
2014-10-30 14:15:00,56.33,56.33,56.13,56.14,34800.0,46.1974,46.1974,46.0333,46.0415,34800.0
2014-10-30 14:20:00,56.15,56.15,55.93,55.98,36300.0,46.0497,46.0497,45.8693,45.9103,36300.0
2014-10-30 14:25:00,55.98,55.98,55.9,55.91,18500.0,45.9103,45.9103,45.8447,45.8529,18500.0
2014-10-30 14:30:00,55.91,56.08,55.89,56.02,31600.0,45.8529,45.9923,45.8365,45.9431,31600.0
2014-10-30 14:35:00,56.04,56.04,55.86,55.91,32400.0,45.9595,45.9595,45.8119,45.8529,32400.0
2014-10-30 14:40:00,55.9,55.96,55.88,55.92,13000.0,45.8447,45.8939,45.8283,45.8611,13000.0
2014-10-30 14:45:00,55.92,56.02,55.75,55.76,33500.0,45.8611,45.9431,45.7217,45.7299,33500.0
2014-10-30 14:50:00,55.76,55.85,55.57,55.58,33500.0,45.7299,45.8037,45.5741,45.5823,33500.0
2014-10-30 14:55:00,55.57,55.58,55.4,55.48,46600.0,45.5741,45.5823,45.4346,45.5003,46600.0
2014-10-30 15:00:00,55.49,55.81,55.47,55.63,44200.0,45.5085,45.7709,45.4921,45.6233,44200.0
2014-10-30 15:05:00,55.64,55.69,55.56,55.61,31300.0,45.6315,45.6725,45.5659,45.6069,31300.0
2014-10-30 15:10:00,55.6,55.7,55.58,55.63,29200.0,45.5987,45.6807,45.5823,45.6233,29200.0
2014-10-30 15:15:00,55.62,55.64,55.5,55.61,33900.0,45.6151,45.6315,45.5167,45.6069,33900.0
2014-10-30 15:20:00,55.61,55.71,55.53,55.54,27800.0,45.6069,45.6889,45.5413,45.5495,27800.0
2014-10-30 15:25:00,55.55,55.57,55.47,55.57,46600.0,45.5577,45.5741,45.4921,45.5741,46600.0
2014-10-30 15:30:00,55.59,55.74,55.58,55.69,56200.0,45.5905,45.7135,45.5823,45.6725,56200.0
2014-10-30 15:35:00,55.7,55.81,55.68,55.81,42200.0,45.6807,45.7709,45.6643,45.7709,42200.0
2014-10-30 15:40:00,55.82,55.85,55.78,55.83,66400.0,45.7791,45.8037,45.7463,45.7873,66400.0
2014-10-30 15:45:00,55.84,55.97,55.84,55.94,84200.0,45.7955,45.9021,45.7955,45.8775,84200.0
2014-10-30 15:50:00,55.94,56.01,55.9,55.94,109000.0,45.8775,45.9349,45.8447,45.8775,109000.0
2014-10-30 15:55:00,55.96,56.05,55.92,56.03,90700.0,45.8939,45.9677,45.8611,45.9513,90700.0
2014-10-31 09:30:00,57.53,58.37,57.53,57.79,197600.0,47.1815,47.8704,47.1815,47.3947,197600.0
2014-10-31 09:35:00,57.79,58.06,57.71,57.89,74300.0,47.3947,47.6162,47.3291,47.4767,74300.0
2014-10-31 09:40:00,57.86,57.86,57.44,57.57,64400.0,47.4521,47.4521,47.1077,47.2143,64400.0
2014-10-31 09:45:00,57.57,57.79,57.4,57.54,74200.0,47.2143,47.3947,47.0749,47.1897,74200.0
2014-10-31 09:50:00,57.57,57.8,57.47,57.8,34800.0,47.2143,47.4029,47.1323,47.4029,34800.0
2014-10-31 09:55:00,57.79,57.93,57.65,57.83,48000.0,47.3947,47.5096,47.2799,47.4275,48000.0
2014-10-31 10:00:00,57.8,57.97,57.66,57.89,70300.0,47.4029,47.5424,47.2881,47.4767,70300.0
2014-10-31 10:05:00,57.89,57.93,57.73,57.76,46800.0,47.4767,47.5096,47.3455,47.3701,46800.0
2014-10-31 10:10:00,57.79,57.99,57.63,57.97,60700.0,47.3947,47.5588,47.2635,47.5424,60700.0
2014-10-31 10:15:00,57.99,58.13,57.93,58.13,69800.0,47.5588,47.6736,47.5096,47.6736,69800.0
2014-10-31 10:20:00,58.13,58.14,57.99,58.02,52000.0,47.6736,47.6818,47.5588,47.5834,52000.0
2014-10-31 10:25:00,58.01,58.01,57.8,57.84,44300.0,47.5752,47.5752,47.4029,47.4357,44300.0
2014-10-31 10:30:00,57.88,57.88,57.75,57.82,32300.0,47.4685,47.4685,47.3619,47.4193,32300.0
2014-10-31 10:35:00,57.82,57.92,57.78,57.86,29900.0,47.4193,47.5013,47.3865,47.4521,29900.0
2014-10-31 10:40:00,57.87,57.9,57.69,57.76,25800.0,47.4603,47.4849,47.3127,47.3701,25800.0
2014-10-31 10:45:00,57.76,57.83,57.69,57.78,28500.0,47.3701,47.4275,47.3127,47.3865,28500.0
2014-10-31 10:50:00,57.78,57.78,57.63,57.69,50700.0,47.3865,47.3865,47.2635,47.3127,50700.0
2014-10-31 10:55:00,57.7,57.74,57.6,57.6,34000.0,47.3209,47.3537,47.2389,47.2389,34000.0
2014-10-31 11:00:00,57.61,57.72,57.5,57.69,35000.0,47.2471,47.3373,47.1569,47.3127,35000.0
2014-10-31 11:05:00,57.68,57.82,57.65,57.68,31400.0,47.3045,47.4193,47.2799,47.3045,31400.0
2014-10-31 11:10:00,57.68,57.75,57.61,57.72,25400.0,47.3045,47.3619,47.2471,47.3373,25400.0
2014-10-31 11:15:00,57.71,57.73,57.58,57.62,33600.0,47.3291,47.3455,47.2225,47.2553,33600.0
2014-10-31 11:20:00,57.65,57.79,57.65,57.77,32500.0,47.2799,47.3947,47.2799,47.3783,32500.0
2014-10-31 11:25:00,57.78,57.87,57.77,57.81,45300.0,47.3865,47.4603,47.3783,47.4111,45300.0
2014-10-31 11:30:00,57.82,57.85,57.77,57.8,27200.0,47.4193,47.4439,47.3783,47.4029,27200.0
2014-10-31 11:35:00,57.82,57.85,57.68,57.68,27700.0,47.4193,47.4439,47.3045,47.3045,27700.0
2014-10-31 11:40:00,57.69,57.72,57.63,57.7,23500.0,47.3127,47.3373,47.2635,47.3209,23500.0
2014-10-31 11:45:00,57.69,57.73,57.6,57.67,22000.0,47.3127,47.3455,47.2389,47.2963,22000.0
2014-10-31 11:50:00,57.65,57.7,57.61,57.64,15500.0,47.2799,47.3209,47.2471,47.2717,15500.0
2014-10-31 11:55:00,57.64,57.75,57.6,57.67,31500.0,47.2717,47.3619,47.2389,47.2963,31500.0
2014-10-31 12:00:00,57.68,57.72,57.54,57.55,20100.0,47.3045,47.3373,47.1897,47.1979,20100.0
2014-10-31 12:05:00,57.54,57.7,57.51,57.65,23900.0,47.1897,47.3209,47.1651,47.2799,23900.0
2014-10-31 12:10:00,57.67,57.68,57.57,57.65,16900.0,47.2963,47.3045,47.2143,47.2799,16900.0
2014-10-31 12:15:00,57.69,57.74,57.61,57.62,32100.0,47.3127,47.3537,47.2471,47.2553,32100.0
2014-10-31 12:20:00,57.64,57.69,57.61,57.64,9200.0,47.2717,47.3127,47.2471,47.2717,9200.0
2014-10-31 12:25:00,57.65,57.73,57.64,57.7,21800.0,47.2799,47.3455,47.2717,47.3209,21800.0
2014-10-31 12:30:00,57.71,57.77,57.7,57.75,17000.0,47.3291,47.3783,47.3209,47.3619,17000.0
2014-10-31 12:35:00,57.76,57.82,57.74,57.79,26400.0,47.3701,47.4193,47.3537,47.3947,26400.0
2014-10-31 12:40:00,57.79,57.85,57.77,57.81,35000.0,47.3947,47.4439,47.3783,47.4111,35000.0
2014-10-31 12:45:00,57.81,57.85,57.79,57.85,19200.0,47.4111,47.4439,47.3947,47.4439,19200.0
2014-10-31 12:50:00,57.85,57.89,57.84,57.87,31300.0,47.4439,47.4767,47.4357,47.4603,31300.0
2014-10-31 12:55:00,57.87,57.87,57.78,57.78,17400.0,47.4603,47.4603,47.3865,47.3865,17400.0
2014-10-31 13:00:00,57.77,57.82,57.68,57.73,35400.0,47.3783,47.4193,47.3045,47.3455,35400.0
2014-10-31 13:05:00,57.74,57.77,57.65,57.72,8300.0,47.3537,47.3783,47.2799,47.3373,8300.0
2014-10-31 13:10:00,57.72,57.78,57.65,57.71,7300.0,47.3373,47.3865,47.2799,47.3291,7300.0
2014-10-31 13:15:00,57.73,57.82,57.73,57.81,9400.0,47.3455,47.4193,47.3455,47.4111,9400.0
2014-10-31 13:20:00,57.8,57.85,57.71,57.71,21200.0,47.4029,47.4439,47.3291,47.3291,21200.0
2014-10-31 13:25:00,57.71,57.78,57.7,57.78,13500.0,47.3291,47.3865,47.3209,47.3865,13500.0
2014-10-31 13:30:00,57.8,57.85,57.8,57.83,29800.0,47.4029,47.4439,47.4029,47.4275,29800.0
2014-10-31 13:35:00,57.83,57.9,57.82,57.89,21800.0,47.4275,47.4849,47.4193,47.4767,21800.0
2014-10-31 13:40:00,57.88,57.89,57.84,57.88,12900.0,47.4685,47.4767,47.4357,47.4685,12900.0
2014-10-31 13:45:00,57.88,57.95,57.86,57.9,14800.0,47.4685,47.526,47.4521,47.4849,14800.0
2014-10-31 13:50:00,57.89,57.95,57.87,57.9,13700.0,47.4767,47.526,47.4603,47.4849,13700.0
2014-10-31 13:55:00,57.91,57.95,57.88,57.94,25500.0,47.4931,47.526,47.4685,47.5178,25500.0
2014-10-31 14:00:00,57.94,58.0,57.93,57.93,27800.0,47.5178,47.567,47.5096,47.5096,27800.0
2014-10-31 14:05:00,57.94,58.0,57.9,57.92,17600.0,47.5178,47.567,47.4849,47.5013,17600.0
2014-10-31 14:10:00,57.91,58.09,57.91,58.09,44200.0,47.4931,47.6408,47.4931,47.6408,44200.0
2014-10-31 14:15:00,58.08,58.08,57.91,57.91,35600.0,47.6326,47.6326,47.4931,47.4931,35600.0
2014-10-31 14:20:00,57.91,58.01,57.91,58.0,17800.0,47.4931,47.5752,47.4931,47.567,17800.0
2014-10-31 14:25:00,58.01,58.03,57.97,57.99,14900.0,47.5752,47.5916,47.5424,47.5588,14900.0
2014-10-31 14:30:00,58.0,58.04,57.96,57.98,13100.0,47.567,47.5998,47.5342,47.5506,13100.0
2014-10-31 14:35:00,57.99,58.14,57.99,58.11,24800.0,47.5588,47.6818,47.5588,47.6572,24800.0
2014-10-31 14:40:00,58.13,58.14,58.09,58.11,14700.0,47.6736,47.6818,47.6408,47.6572,14700.0
2014-10-31 14:45:00,58.1,58.11,57.99,58.0,22100.0,47.649,47.6572,47.5588,47.567,22100.0
2014-10-31 14:50:00,58.0,58.05,57.94,57.96,25200.0,47.567,47.608,47.5178,47.5342,25200.0
2014-10-31 14:55:00,57.99,58.06,57.98,58.06,20100.0,47.5588,47.6162,47.5506,47.6162,20100.0
2014-10-31 15:00:00,58.05,58.06,57.96,58.0,25600.0,47.608,47.6162,47.5342,47.567,25600.0
2014-10-31 15:05:00,57.99,58.16,57.98,58.13,22900.0,47.5588,47.6982,47.5506,47.6736,22900.0
2014-10-31 15:10:00,58.12,58.15,58.08,58.12,32300.0,47.6654,47.69,47.6326,47.6654,32300.0
2014-10-31 15:15:00,58.13,58.14,58.04,58.05,25400.0,47.6736,47.6818,47.5998,47.608,25400.0
2014-10-31 15:20:00,58.07,58.09,57.96,58.01,27400.0,47.6244,47.6408,47.5342,47.5752,27400.0
2014-10-31 15:25:00,58.03,58.21,58.03,58.18,46800.0,47.5916,47.7392,47.5916,47.7146,46800.0
2014-10-31 15:30:00,58.19,58.22,58.08,58.1,54800.0,47.7228,47.7474,47.6326,47.649,54800.0
2014-10-31 15:35:00,58.1,58.1,58.06,58.09,56600.0,47.649,47.649,47.6162,47.6408,56600.0
2014-10-31 15:40:00,58.09,58.1,58.05,58.08,61300.0,47.6408,47.649,47.608,47.6326,61300.0
2014-10-31 15:45:00,58.08,58.2,58.08,58.2,82900.0,47.6326,47.731,47.6326,47.731,82900.0
2014-10-31 15:50:00,58.2,58.25,58.17,58.25,146200.0,47.731,47.772,47.7064,47.772,146200.0
2014-10-31 15:55:00,58.24,58.36,58.21,58.26,293900.0,47.7638,47.8622,47.7392,47.7802,293900.0
2014-11-03 09:30:00,58.47,58.75,58.26,58.65,139300.0,47.9524,48.182,47.7802,48.1,139300.0
2014-11-03 09:35:00,58.64,58.84,58.58,58.8,100600.0,48.0918,48.2559,48.0426,48.2231,100600.0
2014-11-03 09:40:00,58.82,59.13,58.8,59.13,87800.0,48.2395,48.4937,48.2231,48.4937,87800.0
2014-11-03 09:45:00,59.11,59.41,59.05,59.39,78800.0,48.4773,48.7233,48.4281,48.7069,78800.0
2014-11-03 09:50:00,59.39,59.9,59.32,59.9,135800.0,48.7069,49.1252,48.6495,49.1252,135800.0
2014-11-03 09:55:00,59.86,59.91,59.66,59.78,99500.0,49.0924,49.1334,48.9284,49.0268,99500.0
2014-11-03 10:00:00,59.79,59.98,59.44,59.5,81400.0,49.035,49.1908,48.7479,48.7971,81400.0
2014-11-03 10:05:00,59.54,59.8,59.45,59.56,69000.0,48.8299,49.0432,48.7561,48.8463,69000.0
2014-11-03 10:10:00,59.55,59.7,59.48,59.51,61500.0,48.8381,48.9612,48.7807,48.8053,61500.0
2014-11-03 10:15:00,59.51,59.63,59.45,59.59,72500.0,48.8053,48.9038,48.7561,48.871,72500.0
2014-11-03 10:20:00,59.57,59.75,59.51,59.72,48200.0,48.8545,49.0022,48.8053,48.9776,48200.0
2014-11-03 10:25:00,59.7,59.88,59.69,59.74,32200.0,48.9612,49.1088,48.953,48.994,32200.0
2014-11-03 10:30:00,59.71,59.95,59.7,59.82,48300.0,48.9694,49.1662,48.9612,49.0596,48300.0
2014-11-03 10:35:00,59.85,59.97,59.75,59.8,38500.0,49.0842,49.1826,49.0022,49.0432,38500.0
2014-11-03 10:40:00,59.8,59.94,59.77,59.93,46700.0,49.0432,49.158,49.0186,49.1498,46700.0
2014-11-03 10:45:00,59.9,59.91,59.78,59.79,21300.0,49.1252,49.1334,49.0268,49.035,21300.0
2014-11-03 10:50:00,59.77,59.92,59.73,59.85,46800.0,49.0186,49.1416,48.9858,49.0842,46800.0
2014-11-03 10:55:00,59.84,59.92,59.76,59.9,30400.0,49.076,49.1416,49.0104,49.1252,30400.0
2014-11-03 11:00:00,59.88,59.89,59.75,59.86,29100.0,49.1088,49.117,49.0022,49.0924,29100.0
2014-11-03 11:05:00,59.87,59.91,59.76,59.81,46900.0,49.1006,49.1334,49.0104,49.0514,46900.0
2014-11-03 11:10:00,59.81,59.87,59.71,59.83,49100.0,49.0514,49.1006,48.9694,49.0678,49100.0
2014-11-03 11:15:00,59.83,59.88,59.73,59.85,23100.0,49.0678,49.1088,48.9858,49.0842,23100.0
2014-11-03 11:20:00,59.82,59.99,59.8,59.99,33400.0,49.0596,49.199,49.0432,49.199,33400.0
2014-11-03 11:25:00,59.96,60.12,59.9,60.0,105200.0,49.1744,49.3056,49.1252,49.2072,105200.0
2014-11-03 11:30:00,59.99,60.12,59.98,59.99,54000.0,49.199,49.3056,49.1908,49.199,54000.0
2014-11-03 11:35:00,59.99,60.07,59.93,60.01,52600.0,49.199,49.2646,49.1498,49.2154,52600.0
2014-11-03 11:40:00,60.01,60.03,59.94,59.97,43500.0,49.2154,49.2318,49.158,49.1826,43500.0
2014-11-03 11:45:00,59.99,60.05,59.95,60.0,37800.0,49.199,49.2482,49.1662,49.2072,37800.0
2014-11-03 11:50:00,60.01,60.02,59.96,60.02,29200.0,49.2154,49.2236,49.1744,49.2236,29200.0
2014-11-03 11:55:00,60.02,60.17,59.99,60.04,89100.0,49.2236,49.3466,49.199,49.24,89100.0
2014-11-03 12:00:00,60.04,60.1,59.96,60.04,45800.0,49.24,49.2892,49.1744,49.24,45800.0
2014-11-03 12:05:00,60.03,60.08,59.96,60.06,22400.0,49.2318,49.2728,49.1744,49.2564,22400.0
2014-11-03 12:10:00,60.04,60.14,60.01,60.01,19100.0,49.24,49.322,49.2154,49.2154,19100.0
2014-11-03 12:15:00,60.0,60.04,59.97,60.03,19300.0,49.2072,49.24,49.1826,49.2318,19300.0
2014-11-03 12:20:00,60.02,60.09,60.0,60.06,13600.0,49.2236,49.281,49.2072,49.2564,13600.0
2014-11-03 12:25:00,60.03,60.09,60.01,60.03,18000.0,49.2318,49.281,49.2154,49.2318,18000.0
2014-11-03 12:30:00,60.04,60.06,59.98,60.04,18200.0,49.24,49.2564,49.1908,49.24,18200.0
2014-11-03 12:35:00,60.02,60.1,59.99,60.06,17800.0,49.2236,49.2892,49.199,49.2564,17800.0
2014-11-03 12:40:00,60.06,60.14,60.03,60.06,16600.0,49.2564,49.322,49.2318,49.2564,16600.0
2014-11-03 12:45:00,60.06,60.2,60.05,60.17,35000.0,49.2564,49.3712,49.2482,49.3466,35000.0
2014-11-03 12:50:00,60.18,60.2,60.1,60.17,29700.0,49.3548,49.3712,49.2892,49.3466,29700.0
2014-11-03 12:55:00,60.2,60.33,60.19,60.22,50200.0,49.3712,49.4778,49.363,49.3876,50200.0
2014-11-03 13:00:00,60.23,60.23,60.1,60.17,29500.0,49.3958,49.3958,49.2892,49.3466,29500.0
2014-11-03 13:05:00,60.17,60.37,60.16,60.37,39400.0,49.3466,49.5106,49.3384,49.5106,39400.0
2014-11-03 13:10:00,60.37,60.42,60.36,60.39,25800.0,49.5106,49.5516,49.5024,49.527,25800.0
2014-11-03 13:15:00,60.39,60.57,60.38,60.55,57400.0,49.527,49.6747,49.5188,49.6583,57400.0
2014-11-03 13:20:00,60.55,60.61,60.51,60.6,27300.0,49.6583,49.7075,49.6255,49.6993,27300.0
2014-11-03 13:25:00,60.6,60.65,60.6,60.61,29300.0,49.6993,49.7403,49.6993,49.7075,29300.0
2014-11-03 13:30:00,60.62,60.62,60.44,60.53,47400.0,49.7157,49.7157,49.5681,49.6419,47400.0
2014-11-03 13:35:00,60.52,60.58,60.5,60.52,30200.0,49.6337,49.6829,49.6173,49.6337,30200.0
2014-11-03 13:40:00,60.52,60.55,60.35,60.38,86700.0,49.6337,49.6583,49.4942,49.5188,86700.0
2014-11-03 13:45:00,60.39,60.46,60.35,60.38,20300.0,49.527,49.5845,49.4942,49.5188,20300.0
2014-11-03 13:50:00,60.38,60.46,60.37,60.45,31000.0,49.5188,49.5845,49.5106,49.5763,31000.0
2014-11-03 13:55:00,60.44,60.51,60.42,60.47,41400.0,49.5681,49.6255,49.5516,49.5927,41400.0
2014-11-03 14:00:00,60.47,60.5,60.41,60.46,27300.0,49.5927,49.6173,49.5434,49.5845,27300.0
2014-11-03 14:05:00,60.46,60.64,60.44,60.64,58000.0,49.5845,49.7321,49.5681,49.7321,58000.0
2014-11-03 14:10:00,60.63,60.64,60.5,60.6,30000.0,49.7239,49.7321,49.6173,49.6993,30000.0
2014-11-03 14:15:00,60.6,60.63,60.55,60.62,43900.0,49.6993,49.7239,49.6583,49.7157,43900.0
2014-11-03 14:20:00,60.63,60.63,60.5,60.59,52200.0,49.7239,49.7239,49.6173,49.6911,52200.0
2014-11-03 14:25:00,60.6,60.63,60.42,60.46,44000.0,49.6993,49.7239,49.5516,49.5845,44000.0
2014-11-03 14:30:00,60.44,60.46,60.11,60.12,132900.0,49.5681,49.5845,49.2974,49.3056,132900.0
2014-11-03 14:35:00,60.11,60.13,59.83,59.85,91000.0,49.2974,49.3138,49.0678,49.0842,91000.0
2014-11-03 14:40:00,59.86,59.88,59.67,59.79,105400.0,49.0924,49.1088,48.9366,49.035,105400.0
2014-11-03 14:45:00,59.78,59.9,59.76,59.88,80600.0,49.0268,49.1252,49.0104,49.1088,80600.0
2014-11-03 14:50:00,59.89,60.02,59.88,59.89,32900.0,49.117,49.2236,49.1088,49.117,32900.0
2014-11-03 14:55:00,59.89,60.05,59.84,60.01,86400.0,49.117,49.2482,49.076,49.2154,86400.0
2014-11-03 15:00:00,60.0,60.13,59.99,60.02,37200.0,49.2072,49.3138,49.199,49.2236,37200.0
2014-11-03 15:05:00,60.01,60.32,60.01,60.3,74700.0,49.2154,49.4696,49.2154,49.4532,74700.0
2014-11-03 15:10:00,60.32,60.34,60.25,60.28,111400.0,49.4696,49.486,49.4122,49.4368,111400.0
2014-11-03 15:15:00,60.27,60.3,60.02,60.02,64500.0,49.4286,49.4532,49.2236,49.2236,64500.0
2014-11-03 15:20:00,60.03,60.16,59.97,60.14,81200.0,49.2318,49.3384,49.1826,49.322,81200.0
2014-11-03 15:25:00,60.15,60.18,59.95,60.0,50000.0,49.3302,49.3548,49.1662,49.2072,50000.0
2014-11-03 15:30:00,60.01,60.17,60.01,60.11,52800.0,49.2154,49.3466,49.2154,49.2974,52800.0
2014-11-03 15:35:00,60.1,60.17,60.01,60.1,58300.0,49.2892,49.3466,49.2154,49.2892,58300.0
2014-11-03 15:40:00,60.12,60.16,60.07,60.13,75200.0,49.3056,49.3384,49.2646,49.3138,75200.0
2014-11-03 15:45:00,60.13,60.27,60.11,60.13,93500.0,49.3138,49.4286,49.2974,49.3138,93500.0
2014-11-03 15:50:00,60.14,60.17,60.08,60.16,113300.0,49.322,49.3466,49.2728,49.3384,113300.0
2014-11-03 15:55:00,60.16,60.27,60.16,60.22,155000.0,49.3384,49.4286,49.3384,49.3876,155000.0
2014-11-04 09:30:00,60.04,60.09,59.63,59.86,90500.0,49.24,49.281,48.9038,49.0924,90500.0
2014-11-04 09:35:00,59.96,60.16,59.65,59.76,44500.0,49.1744,49.3384,48.9202,49.0104,44500.0
2014-11-04 09:40:00,59.78,59.86,59.5,59.72,68900.0,49.0268,49.0924,48.7971,48.9776,68900.0
2014-11-04 09:45:00,59.68,59.9,59.63,59.8,50300.0,48.9448,49.1252,48.9038,49.0432,50300.0
2014-11-04 09:50:00,59.79,60.09,59.51,59.98,74300.0,49.035,49.281,48.8053,49.1908,74300.0
2014-11-04 09:55:00,59.97,59.99,59.87,59.92,28500.0,49.1826,49.199,49.1006,49.1416,28500.0
2014-11-04 10:00:00,59.93,60.25,59.92,60.2,52500.0,49.1498,49.4122,49.1416,49.3712,52500.0
2014-11-04 10:05:00,60.19,60.22,60.02,60.04,25500.0,49.363,49.3876,49.2236,49.24,25500.0
2014-11-04 10:10:00,60.05,60.25,60.04,60.21,33800.0,49.2482,49.4122,49.24,49.3794,33800.0
2014-11-04 10:15:00,60.2,60.41,60.04,60.37,88700.0,49.3712,49.5434,49.24,49.5106,88700.0
2014-11-04 10:20:00,60.37,60.49,60.29,60.47,64300.0,49.5106,49.6091,49.445,49.5927,64300.0
2014-11-04 10:25:00,60.47,60.54,60.29,60.31,68500.0,49.5927,49.6501,49.445,49.4614,68500.0
2014-11-04 10:30:00,60.31,60.48,60.28,60.31,93800.0,49.4614,49.6009,49.4368,49.4614,93800.0
2014-11-04 10:35:00,60.3,60.45,60.24,60.25,34700.0,49.4532,49.5763,49.404,49.4122,34700.0
2014-11-04 10:40:00,60.23,60.35,60.16,60.16,69400.0,49.3958,49.4942,49.3384,49.3384,69400.0
2014-11-04 10:45:00,60.16,60.2,60.01,60.08,47600.0,49.3384,49.3712,49.2154,49.2728,47600.0
2014-11-04 10:50:00,60.06,60.09,59.88,59.93,44600.0,49.2564,49.281,49.1088,49.1498,44600.0
2014-11-04 10:55:00,59.94,59.96,59.85,59.87,50400.0,49.158,49.1744,49.0842,49.1006,50400.0
2014-11-04 11:00:00,59.86,60.04,59.81,59.96,76200.0,49.0924,49.24,49.0514,49.1744,76200.0
2014-11-04 11:05:00,59.95,60.1,59.88,59.97,57800.0,49.1662,49.2892,49.1088,49.1826,57800.0
2014-11-04 11:10:00,59.97,59.97,59.84,59.84,56900.0,49.1826,49.1826,49.076,49.076,56900.0
2014-11-04 11:15:00,59.86,60.0,59.84,59.91,45900.0,49.0924,49.2072,49.076,49.1334,45900.0
2014-11-04 11:20:00,59.91,60.09,59.86,60.04,62800.0,49.1334,49.281,49.0924,49.24,62800.0
2014-11-04 11:25:00,60.04,60.12,60.03,60.08,33400.0,49.24,49.3056,49.2318,49.2728,33400.0
2014-11-04 11:30:00,60.1,60.22,60.1,60.2,30900.0,49.2892,49.3876,49.2892,49.3712,30900.0
2014-11-04 11:35:00,60.18,60.26,60.16,60.18,35100.0,49.3548,49.4204,49.3384,49.3548,35100.0
2014-11-04 11:40:00,60.17,60.22,60.1,60.15,26700.0,49.3466,49.3876,49.2892,49.3302,26700.0
2014-11-04 11:45:00,60.15,60.16,60.0,60.08,30900.0,49.3302,49.3384,49.2072,49.2728,30900.0
2014-11-04 11:50:00,60.08,60.08,59.9,60.01,32600.0,49.2728,49.2728,49.1252,49.2154,32600.0
2014-11-04 11:55:00,60.01,60.07,59.91,60.04,50000.0,49.2154,49.2646,49.1334,49.24,50000.0
2014-11-04 12:00:00,60.02,60.22,60.01,60.2,24000.0,49.2236,49.3876,49.2154,49.3712,24000.0
2014-11-04 12:05:00,60.18,60.38,60.13,60.3,55600.0,49.3548,49.5188,49.3138,49.4532,55600.0
2014-11-04 12:10:00,60.29,60.38,60.28,60.37,21500.0,49.445,49.5188,49.4368,49.5106,21500.0
2014-11-04 12:15:00,60.36,60.4,60.28,60.3,27500.0,49.5024,49.5352,49.4368,49.4532,27500.0
2014-11-04 12:20:00,60.3,60.37,60.26,60.37,56400.0,49.4532,49.5106,49.4204,49.5106,56400.0
2014-11-04 12:25:00,60.38,60.41,60.23,60.31,18800.0,49.5188,49.5434,49.3958,49.4614,18800.0
2014-11-04 12:30:00,60.3,60.4,60.3,60.35,19700.0,49.4532,49.5352,49.4532,49.4942,19700.0
2014-11-04 12:35:00,60.35,60.41,60.28,60.41,22100.0,49.4942,49.5434,49.4368,49.5434,22100.0
2014-11-04 12:40:00,60.4,60.56,60.35,60.56,28500.0,49.5352,49.6665,49.4942,49.6665,28500.0
2014-11-04 12:45:00,60.56,60.59,60.45,60.45,19500.0,49.6665,49.6911,49.5763,49.5763,19500.0
2014-11-04 12:50:00,60.45,60.48,60.31,60.31,16900.0,49.5763,49.6009,49.4614,49.4614,16900.0
2014-11-04 12:55:00,60.3,60.34,60.22,60.22,23500.0,49.4532,49.486,49.3876,49.3876,23500.0
2014-11-04 13:00:00,60.24,60.31,60.19,60.25,44800.0,49.404,49.4614,49.363,49.4122,44800.0
2014-11-04 13:05:00,60.25,60.26,60.15,60.17,23800.0,49.4122,49.4204,49.3302,49.3466,23800.0
2014-11-04 13:10:00,60.16,60.23,60.14,60.2,19800.0,49.3384,49.3958,49.322,49.3712,19800.0
2014-11-04 13:15:00,60.21,60.24,60.07,60.07,15000.0,49.3794,49.404,49.2646,49.2646,15000.0
2014-11-04 13:20:00,60.07,60.14,60.02,60.13,17600.0,49.2646,49.322,49.2236,49.3138,17600.0
2014-11-04 13:25:00,60.12,60.19,60.09,60.18,9000.0,49.3056,49.363,49.281,49.3548,9000.0
2014-11-04 13:30:00,60.19,60.2,60.01,60.03,20800.0,49.363,49.3712,49.2154,49.2318,20800.0
2014-11-04 13:35:00,60.02,60.1,60.02,60.02,16200.0,49.2236,49.2892,49.2236,49.2236,16200.0
2014-11-04 13:40:00,60.0,60.07,60.0,60.02,18100.0,49.2072,49.2646,49.2072,49.2236,18100.0
2014-11-04 13:45:00,60.01,60.07,59.92,60.04,33300.0,49.2154,49.2646,49.1416,49.24,33300.0
2014-11-04 13:50:00,60.05,60.28,60.05,60.26,20000.0,49.2482,49.4368,49.2482,49.4204,20000.0
2014-11-04 13:55:00,60.26,60.3,60.2,60.2,18200.0,49.4204,49.4532,49.3712,49.3712,18200.0
2014-11-04 14:00:00,60.2,60.24,60.14,60.16,15500.0,49.3712,49.404,49.322,49.3384,15500.0
2014-11-04 14:05:00,60.16,60.18,60.09,60.17,21800.0,49.3384,49.3548,49.281,49.3466,21800.0
2014-11-04 14:10:00,60.15,60.21,60.14,60.15,14600.0,49.3302,49.3794,49.322,49.3302,14600.0
2014-11-04 14:15:00,60.16,60.17,60.11,60.14,16200.0,49.3384,49.3466,49.2974,49.322,16200.0
2014-11-04 14:20:00,60.13,60.22,60.11,60.16,16900.0,49.3138,49.3876,49.2974,49.3384,16900.0
2014-11-04 14:25:00,60.16,60.33,60.16,60.24,39000.0,49.3384,49.4778,49.3384,49.404,39000.0
2014-11-04 14:30:00,60.24,60.35,60.15,60.24,31900.0,49.404,49.4942,49.3302,49.404,31900.0
2014-11-04 14:35:00,60.25,60.39,60.22,60.39,25100.0,49.4122,49.527,49.3876,49.527,25100.0
2014-11-04 14:40:00,60.38,60.4,60.3,60.38,28100.0,49.5188,49.5352,49.4532,49.5188,28100.0
2014-11-04 14:45:00,60.38,60.43,60.31,60.34,29700.0,49.5188,49.5599,49.4614,49.486,29700.0
2014-11-04 14:50:00,60.34,60.52,60.31,60.44,44800.0,49.486,49.6337,49.4614,49.5681,44800.0
2014-11-04 14:55:00,60.44,60.61,60.44,60.6,29000.0,49.5681,49.7075,49.5681,49.6993,29000.0
2014-11-04 15:00:00,60.61,60.64,60.57,60.61,28400.0,49.7075,49.7321,49.6747,49.7075,28400.0
2014-11-04 15:05:00,60.6,60.67,60.56,60.64,37500.0,49.6993,49.7567,49.6665,49.7321,37500.0
2014-11-04 15:10:00,60.64,60.65,60.52,60.55,44200.0,49.7321,49.7403,49.6337,49.6583,44200.0
2014-11-04 15:15:00,60.54,60.64,60.54,60.6,29300.0,49.6501,49.7321,49.6501,49.6993,29300.0
2014-11-04 15:20:00,60.61,60.67,60.57,60.67,29200.0,49.7075,49.7567,49.6747,49.7567,29200.0
2014-11-04 15:25:00,60.68,60.71,60.42,60.52,44800.0,49.7649,49.7895,49.5516,49.6337,44800.0
2014-11-04 15:30:00,60.52,60.58,60.52,60.54,36900.0,49.6337,49.6829,49.6337,49.6501,36900.0
2014-11-04 15:35:00,60.55,60.56,60.41,60.42,56200.0,49.6583,49.6665,49.5434,49.5516,56200.0
2014-11-04 15:40:00,60.41,60.5,60.38,60.41,75800.0,49.5434,49.6173,49.5188,49.5434,75800.0
2014-11-04 15:45:00,60.41,60.48,60.39,60.4,67900.0,49.5434,49.6009,49.527,49.5352,67900.0
2014-11-04 15:50:00,60.41,60.51,60.4,60.49,96500.0,49.5434,49.6255,49.5352,49.6091,96500.0
2014-11-04 15:55:00,60.49,60.52,60.42,60.43,130000.0,49.6091,49.6337,49.5516,49.5599,130000.0
2014-11-05 09:30:00,60.75,61.29,60.6,60.84,177900.0,49.8223,50.2652,49.6993,49.8961,177900.0
2014-11-05 09:35:00,60.79,61.07,60.7,60.84,122000.0,49.8551,50.0847,49.7813,49.8961,122000.0
2014-11-05 09:40:00,60.84,60.86,60.25,60.29,100400.0,49.8961,49.9125,49.4122,49.445,100400.0
2014-11-05 09:45:00,60.25,60.38,60.0,60.07,184300.0,49.4122,49.5188,49.2072,49.2646,184300.0
2014-11-05 09:50:00,60.05,60.62,60.05,60.5,115900.0,49.2482,49.7157,49.2482,49.6173,115900.0
2014-11-05 09:55:00,60.47,60.66,60.41,60.61,80700.0,49.5927,49.7485,49.5434,49.7075,80700.0
2014-11-05 10:00:00,60.57,60.81,60.53,60.74,107100.0,49.6747,49.8715,49.6419,49.8141,107100.0
2014-11-05 10:05:00,60.74,60.8,60.62,60.71,68600.0,49.8141,49.8633,49.7157,49.7895,68600.0
2014-11-05 10:10:00,60.74,60.86,60.69,60.84,29300.0,49.8141,49.9125,49.7731,49.8961,29300.0
2014-11-05 10:15:00,60.82,60.86,60.67,60.67,64600.0,49.8797,49.9125,49.7567,49.7567,64600.0
2014-11-05 10:20:00,60.65,60.65,60.33,60.41,46100.0,49.7403,49.7403,49.4778,49.5434,46100.0
2014-11-05 10:25:00,60.38,60.52,60.37,60.47,35200.0,49.5188,49.6337,49.5106,49.5927,35200.0
2014-11-05 10:30:00,60.46,60.46,60.11,60.17,44300.0,49.5845,49.5845,49.2974,49.3466,44300.0
2014-11-05 10:35:00,60.17,60.18,60.08,60.15,34800.0,49.3466,49.3548,49.2728,49.3302,34800.0
2014-11-05 10:40:00,60.14,60.26,60.1,60.19,21700.0,49.322,49.4204,49.2892,49.363,21700.0
2014-11-05 10:45:00,60.2,60.38,60.18,60.31,38600.0,49.3712,49.5188,49.3548,49.4614,38600.0
2014-11-05 10:50:00,60.33,60.37,60.23,60.28,33500.0,49.4778,49.5106,49.3958,49.4368,33500.0
2014-11-05 10:55:00,60.32,60.49,60.2,60.45,37600.0,49.4696,49.6091,49.3712,49.5763,37600.0
2014-11-05 11:00:00,60.47,60.72,60.47,60.65,71100.0,49.5927,49.7977,49.5927,49.7403,71100.0
2014-11-05 11:05:00,60.66,60.72,60.63,60.7,55700.0,49.7485,49.7977,49.7239,49.7813,55700.0
2014-11-05 11:10:00,60.69,60.72,60.64,60.68,32500.0,49.7731,49.7977,49.7321,49.7649,32500.0
2014-11-05 11:15:00,60.67,60.72,60.62,60.64,34800.0,49.7567,49.7977,49.7157,49.7321,34800.0
2014-11-05 11:20:00,60.63,60.67,60.51,60.54,35000.0,49.7239,49.7567,49.6255,49.6501,35000.0
2014-11-05 11:25:00,60.56,60.63,60.5,60.57,21200.0,49.6665,49.7239,49.6173,49.6747,21200.0
2014-11-05 11:30:00,60.58,60.69,60.51,60.59,24300.0,49.6829,49.7731,49.6255,49.6911,24300.0
2014-11-05 11:35:00,60.6,60.62,60.49,60.5,23400.0,49.6993,49.7157,49.6091,49.6173,23400.0
2014-11-05 11:40:00,60.52,60.67,60.52,60.66,17100.0,49.6337,49.7567,49.6337,49.7485,17100.0
2014-11-05 11:45:00,60.66,60.66,60.57,60.59,15100.0,49.7485,49.7485,49.6747,49.6911,15100.0
2014-11-05 11:50:00,60.59,60.69,60.59,60.69,22100.0,49.6911,49.7731,49.6911,49.7731,22100.0
2014-11-05 11:55:00,60.69,60.84,60.68,60.82,36900.0,49.7731,49.8961,49.7649,49.8797,36900.0
2014-11-05 12:00:00,60.82,60.87,60.77,60.81,73400.0,49.8797,49.9207,49.8387,49.8715,73400.0
2014-11-05 12:05:00,60.8,60.81,60.65,60.66,34400.0,49.8633,49.8715,49.7403,49.7485,34400.0
2014-11-05 12:10:00,60.69,60.69,60.6,60.62,20800.0,49.7731,49.7731,49.6993,49.7157,20800.0
2014-11-05 12:15:00,60.61,60.61,60.45,60.55,76000.0,49.7075,49.7075,49.5763,49.6583,76000.0
2014-11-05 12:20:00,60.54,60.55,60.41,60.41,31100.0,49.6501,49.6583,49.5434,49.5434,31100.0
2014-11-05 12:25:00,60.4,60.4,60.28,60.3,19000.0,49.5352,49.5352,49.4368,49.4532,19000.0
2014-11-05 12:30:00,60.31,60.34,60.24,60.27,23200.0,49.4614,49.486,49.404,49.4286,23200.0
2014-11-05 12:35:00,60.27,60.35,60.26,60.35,16900.0,49.4286,49.4942,49.4204,49.4942,16900.0
2014-11-05 12:40:00,60.34,60.45,60.34,60.44,13900.0,49.486,49.5763,49.486,49.5681,13900.0
2014-11-05 12:45:00,60.44,60.49,60.43,60.45,44000.0,49.5681,49.6091,49.5599,49.5763,44000.0
2014-11-05 12:50:00,60.45,60.55,60.41,60.54,29800.0,49.5763,49.6583,49.5434,49.6501,29800.0
2014-11-05 12:55:00,60.54,60.55,60.51,60.51,15500.0,49.6501,49.6583,49.6255,49.6255,15500.0
2014-11-05 13:00:00,60.51,60.76,60.5,60.76,69900.0,49.6255,49.8305,49.6173,49.8305,69900.0
2014-11-05 13:05:00,60.75,60.76,60.62,60.66,22100.0,49.8223,49.8305,49.7157,49.7485,22100.0
2014-11-05 13:10:00,60.67,60.68,60.58,60.64,24900.0,49.7567,49.7649,49.6829,49.7321,24900.0
2014-11-05 13:15:00,60.67,60.78,60.61,60.7,38100.0,49.7567,49.8469,49.7075,49.7813,38100.0
2014-11-05 13:20:00,60.7,60.7,60.58,60.68,41900.0,49.7813,49.7813,49.6829,49.7649,41900.0
2014-11-05 13:25:00,60.7,60.75,60.68,60.74,29600.0,49.7813,49.8223,49.7649,49.8141,29600.0
2014-11-05 13:30:00,60.74,60.76,60.69,60.71,31100.0,49.8141,49.8305,49.7731,49.7895,31100.0
2014-11-05 13:35:00,60.71,60.72,60.51,60.51,30000.0,49.7895,49.7977,49.6255,49.6255,30000.0
2014-11-05 13:40:00,60.51,60.54,60.28,60.29,38400.0,49.6255,49.6501,49.4368,49.445,38400.0
2014-11-05 13:45:00,60.28,60.3,60.25,60.28,34800.0,49.4368,49.4532,49.4122,49.4368,34800.0
2014-11-05 13:50:00,60.27,60.32,60.09,60.1,86700.0,49.4286,49.4696,49.281,49.2892,86700.0
2014-11-05 13:55:00,60.1,60.32,60.09,60.3,36100.0,49.2892,49.4696,49.281,49.4532,36100.0
2014-11-05 14:00:00,60.28,60.41,60.27,60.41,45300.0,49.4368,49.5434,49.4286,49.5434,45300.0
2014-11-05 14:05:00,60.41,60.45,60.31,60.35,35600.0,49.5434,49.5763,49.4614,49.4942,35600.0
2014-11-05 14:10:00,60.35,60.44,60.34,60.43,31500.0,49.4942,49.5681,49.486,49.5599,31500.0
2014-11-05 14:15:00,60.42,60.66,60.42,60.66,49600.0,49.5516,49.7485,49.5516,49.7485,49600.0
2014-11-05 14:20:00,60.63,60.67,60.6,60.61,30600.0,49.7239,49.7567,49.6993,49.7075,30600.0
2014-11-05 14:25:00,60.62,60.62,60.5,60.5,27800.0,49.7157,49.7157,49.6173,49.6173,27800.0
2014-11-05 14:30:00,60.48,60.51,60.38,60.45,43200.0,49.6009,49.6255,49.5188,49.5763,43200.0
2014-11-05 14:35:00,60.44,60.51,60.43,60.5,19800.0,49.5681,49.6255,49.5599,49.6173,19800.0
2014-11-05 14:40:00,60.5,60.52,60.39,60.39,33300.0,49.6173,49.6337,49.527,49.527,33300.0
2014-11-05 14:45:00,60.39,60.43,60.38,60.41,31400.0,49.527,49.5599,49.5188,49.5434,31400.0
2014-11-05 14:50:00,60.43,60.48,60.41,60.44,30200.0,49.5599,49.6009,49.5434,49.5681,30200.0
2014-11-05 14:55:00,60.45,60.64,60.45,60.64,34400.0,49.5763,49.7321,49.5763,49.7321,34400.0
2014-11-05 15:00:00,60.65,60.67,60.61,60.61,54900.0,49.7403,49.7567,49.7075,49.7075,54900.0
2014-11-05 15:05:00,60.61,60.65,60.58,60.65,32500.0,49.7075,49.7403,49.6829,49.7403,32500.0
2014-11-05 15:10:00,60.65,60.65,60.56,60.61,23300.0,49.7403,49.7403,49.6665,49.7075,23300.0
2014-11-05 15:15:00,60.61,60.62,60.5,60.51,44900.0,49.7075,49.7157,49.6173,49.6255,44900.0
2014-11-05 15:20:00,60.54,60.58,60.45,60.5,25200.0,49.6501,49.6829,49.5763,49.6173,25200.0
2014-11-05 15:25:00,60.51,60.51,60.42,60.45,42300.0,49.6255,49.6255,49.5516,49.5763,42300.0
2014-11-05 15:30:00,60.43,60.9,60.42,60.89,79800.0,49.5599,49.9453,49.5516,49.9371,79800.0
2014-11-05 15:35:00,60.9,60.93,60.82,60.9,88900.0,49.9453,49.9699,49.8797,49.9453,88900.0
2014-11-05 15:40:00,60.9,60.9,60.74,60.75,77600.0,49.9453,49.9453,49.8141,49.8223,77600.0
2014-11-05 15:45:00,60.76,60.79,60.68,60.78,60000.0,49.8305,49.8551,49.7649,49.8469,60000.0
2014-11-05 15:50:00,60.79,60.94,60.78,60.79,100700.0,49.8551,49.9781,49.8469,49.8551,100700.0
2014-11-05 15:55:00,60.8,60.95,60.8,60.86,106100.0,49.8633,49.9863,49.8633,49.9125,106100.0
2014-11-06 09:30:00,61.0,61.19,60.83,61.02,91400.0,50.0273,50.1831,49.8879,50.0437,91400.0
2014-11-06 09:35:00,61.02,61.2,60.63,60.72,68000.0,50.0437,50.1913,49.7239,49.7977,68000.0
2014-11-06 09:40:00,60.72,61.02,60.65,60.95,57100.0,49.7977,50.0437,49.7403,49.9863,57100.0
2014-11-06 09:45:00,61.04,61.05,60.84,60.93,42800.0,50.0601,50.0683,49.8961,49.9699,42800.0
2014-11-06 09:50:00,60.92,60.99,60.8,60.87,57200.0,49.9617,50.0191,49.8633,49.9207,57200.0
2014-11-06 09:55:00,60.9,60.95,60.74,60.89,76400.0,49.9453,49.9863,49.8141,49.9371,76400.0
2014-11-06 10:00:00,60.92,61.1,60.76,60.99,123700.0,49.9617,50.1093,49.8305,50.0191,123700.0
2014-11-06 10:05:00,61.0,61.38,61.0,61.38,88400.0,50.0273,50.339,50.0273,50.339,88400.0
2014-11-06 10:10:00,61.39,61.4,61.14,61.16,115200.0,50.3472,50.3554,50.1421,50.1585,115200.0
2014-11-06 10:15:00,61.24,61.24,60.83,60.89,80600.0,50.2241,50.2241,49.8879,49.9371,80600.0
2014-11-06 10:20:00,60.9,60.92,60.55,60.8,83700.0,49.9453,49.9617,49.6583,49.8633,83700.0
2014-11-06 10:25:00,60.81,61.0,60.59,60.64,82800.0,49.8715,50.0273,49.6911,49.7321,82800.0
2014-11-06 10:30:00,60.7,60.73,60.33,60.59,81300.0,49.7813,49.8059,49.4778,49.6911,81300.0
2014-11-06 10:35:00,60.59,60.9,60.57,60.86,56100.0,49.6911,49.9453,49.6747,49.9125,56100.0
2014-11-06 10:40:00,60.87,61.04,60.87,60.92,47200.0,49.9207,50.0601,49.9207,49.9617,47200.0
2014-11-06 10:45:00,60.91,60.95,60.83,60.83,23300.0,49.9535,49.9863,49.8879,49.8879,23300.0
2014-11-06 10:50:00,60.86,60.94,60.64,60.7,80100.0,49.9125,49.9781,49.7321,49.7813,80100.0
2014-11-06 10:55:00,60.71,60.72,60.54,60.68,56100.0,49.7895,49.7977,49.6501,49.7649,56100.0
2014-11-06 11:00:00,60.66,61.0,60.61,60.93,49300.0,49.7485,50.0273,49.7075,49.9699,49300.0
2014-11-06 11:05:00,60.96,61.0,60.81,60.98,35100.0,49.9945,50.0273,49.8715,50.0109,35100.0
2014-11-06 11:10:00,60.97,61.17,60.95,61.08,51500.0,50.0027,50.1667,49.9863,50.0929,51500.0
2014-11-06 11:15:00,61.08,61.35,61.08,61.3,76200.0,50.0929,50.3144,50.0929,50.2734,76200.0
2014-11-06 11:20:00,61.3,61.34,61.15,61.2,58600.0,50.2734,50.3062,50.1503,50.1913,58600.0
2014-11-06 11:25:00,61.2,61.29,61.14,61.14,35700.0,50.1913,50.2652,50.1421,50.1421,35700.0
2014-11-06 11:30:00,61.16,61.17,60.88,60.88,44000.0,50.1585,50.1667,49.9289,49.9289,44000.0
2014-11-06 11:35:00,60.87,60.88,60.73,60.76,34300.0,49.9207,49.9289,49.8059,49.8305,34300.0
2014-11-06 11:40:00,60.76,60.99,60.55,60.96,110600.0,49.8305,50.0191,49.6583,49.9945,110600.0
2014-11-06 11:45:00,60.95,61.0,60.92,60.96,34000.0,49.9863,50.0273,49.9617,49.9945,34000.0
2014-11-06 11:50:00,60.96,61.1,60.89,61.03,41100.0,49.9945,50.1093,49.9371,50.0519,41100.0
2014-11-06 11:55:00,61.03,61.13,61.0,61.04,28600.0,50.0519,50.1339,50.0273,50.0601,28600.0
2014-11-06 12:00:00,61.05,61.12,60.94,61.09,25900.0,50.0683,50.1257,49.9781,50.1011,25900.0
2014-11-06 12:05:00,61.1,61.11,60.93,61.06,40600.0,50.1093,50.1175,49.9699,50.0765,40600.0
2014-11-06 12:10:00,61.05,61.05,60.88,60.88,15000.0,50.0683,50.0683,49.9289,49.9289,15000.0
2014-11-06 12:15:00,60.88,61.12,60.86,61.11,35600.0,49.9289,50.1257,49.9125,50.1175,35600.0
2014-11-06 12:20:00,61.12,61.2,61.1,61.18,38600.0,50.1257,50.1913,50.1093,50.1749,38600.0
2014-11-06 12:25:00,61.15,61.27,61.14,61.26,26500.0,50.1503,50.2488,50.1421,50.2406,26500.0
2014-11-06 12:30:00,61.27,61.33,61.15,61.28,34000.0,50.2488,50.298,50.1503,50.257,34000.0
2014-11-06 12:35:00,61.27,61.36,61.24,61.28,37000.0,50.2488,50.3226,50.2241,50.257,37000.0
2014-11-06 12:40:00,61.27,61.33,61.23,61.3,22700.0,50.2488,50.298,50.2159,50.2734,22700.0
2014-11-06 12:45:00,61.31,61.4,61.28,61.38,53100.0,50.2816,50.3554,50.257,50.339,53100.0
2014-11-06 12:50:00,61.39,61.4,61.28,61.33,28500.0,50.3472,50.3554,50.257,50.298,28500.0
2014-11-06 12:55:00,61.32,61.45,61.31,61.39,39300.0,50.2898,50.3964,50.2816,50.3472,39300.0
2014-11-06 13:00:00,61.4,61.58,61.4,61.56,51500.0,50.3554,50.503,50.3554,50.4866,51500.0
2014-11-06 13:05:00,61.55,61.65,61.55,61.59,73200.0,50.4784,50.5604,50.4784,50.5112,73200.0
2014-11-06 13:10:00,61.6,61.6,61.44,61.47,25500.0,50.5194,50.5194,50.3882,50.4128,25500.0
2014-11-06 13:15:00,61.43,61.56,61.4,61.56,59700.0,50.38,50.4866,50.3554,50.4866,59700.0
2014-11-06 13:20:00,61.58,61.75,61.58,61.69,55300.0,50.503,50.6424,50.503,50.5932,55300.0
2014-11-06 13:25:00,61.67,61.72,61.54,61.56,30600.0,50.5768,50.6178,50.4702,50.4866,30600.0
2014-11-06 13:30:00,61.56,61.7,61.56,61.68,33900.0,50.4866,50.6014,50.4866,50.585,33900.0
2014-11-06 13:35:00,61.7,61.72,61.67,61.72,33900.0,50.6014,50.6178,50.5768,50.6178,33900.0
2014-11-06 13:40:00,61.71,61.71,61.58,61.68,37200.0,50.6096,50.6096,50.503,50.585,37200.0
2014-11-06 13:45:00,61.69,61.69,61.62,61.64,30000.0,50.5932,50.5932,50.5358,50.5522,30000.0
2014-11-06 13:50:00,61.62,61.79,61.62,61.73,102900.0,50.5358,50.6752,50.5358,50.626,102900.0
2014-11-06 13:55:00,61.73,61.88,61.69,61.86,64200.0,50.626,50.749,50.5932,50.7326,64200.0
2014-11-06 14:00:00,61.87,61.98,61.87,61.88,64000.0,50.7408,50.831,50.7408,50.749,64000.0
2014-11-06 14:05:00,61.89,61.89,61.7,61.71,50100.0,50.7572,50.7572,50.6014,50.6096,50100.0
2014-11-06 14:10:00,61.71,61.71,61.59,61.61,33800.0,50.6096,50.6096,50.5112,50.5276,33800.0
2014-11-06 14:15:00,61.59,61.78,61.57,61.73,36000.0,50.5112,50.667,50.4948,50.626,36000.0
2014-11-06 14:20:00,61.73,61.77,61.65,61.66,29100.0,50.626,50.6588,50.5604,50.5686,29100.0
2014-11-06 14:25:00,61.65,61.79,61.65,61.76,25800.0,50.5604,50.6752,50.5604,50.6506,25800.0
2014-11-06 14:30:00,61.75,61.79,61.69,61.71,38200.0,50.6424,50.6752,50.5932,50.6096,38200.0
2014-11-06 14:35:00,61.7,61.79,61.6,61.76,59600.0,50.6014,50.6752,50.5194,50.6506,59600.0
2014-11-06 14:40:00,61.77,61.92,61.77,61.9,58200.0,50.6588,50.7818,50.6588,50.7654,58200.0
2014-11-06 14:45:00,61.9,61.98,61.88,61.9,72400.0,50.7654,50.831,50.749,50.7654,72400.0
2014-11-06 14:50:00,61.9,61.92,61.81,61.88,42000.0,50.7654,50.7818,50.6916,50.749,42000.0
2014-11-06 14:55:00,61.87,61.95,61.8,61.91,61900.0,50.7408,50.8064,50.6834,50.7736,61900.0
2014-11-06 15:00:00,61.9,62.02,61.9,62.0,86400.0,50.7654,50.8638,50.7654,50.8474,86400.0
2014-11-06 15:05:00,62.0,62.01,61.88,61.9,71300.0,50.8474,50.8556,50.749,50.7654,71300.0
2014-11-06 15:10:00,61.9,61.9,61.66,61.66,94000.0,50.7654,50.7654,50.5686,50.5686,94000.0
2014-11-06 15:15:00,61.65,61.84,61.63,61.84,99200.0,50.5604,50.7162,50.544,50.7162,99200.0
2014-11-06 15:20:00,61.85,62.0,61.83,61.84,101600.0,50.7244,50.8474,50.708,50.7162,101600.0
2014-11-06 15:25:00,61.85,61.85,61.72,61.79,72700.0,50.7244,50.7244,50.6178,50.6752,72700.0
2014-11-06 15:30:00,61.79,61.93,61.79,61.92,77800.0,50.6752,50.79,50.6752,50.7818,77800.0
2014-11-06 15:35:00,61.92,61.94,61.78,61.81,111900.0,50.7818,50.7982,50.667,50.6916,111900.0
2014-11-06 15:40:00,61.82,61.94,61.8,61.93,108600.0,50.6998,50.7982,50.6834,50.79,108600.0
2014-11-06 15:45:00,61.93,62.01,61.88,62.01,183500.0,50.79,50.8556,50.749,50.8556,183500.0
2014-11-06 15:50:00,62.01,62.15,62.01,62.12,300200.0,50.8556,50.9705,50.8556,50.9459,300200.0
2014-11-06 15:55:00,62.12,62.34,62.0,62.15,457900.0,50.9459,51.1263,50.8474,50.9705,457900.0
2014-11-07 09:30:00,62.85,63.39,62.19,62.6,419400.0,51.5445,51.9874,51.0033,51.3395,419400.0
2014-11-07 09:35:00,62.54,63.27,62.28,63.27,297100.0,51.2903,51.889,51.0771,51.889,297100.0
2014-11-07 09:40:00,63.24,63.24,62.58,62.98,137400.0,51.8644,51.8644,51.3231,51.6512,137400.0
2014-11-07 09:45:00,63.02,63.05,61.13,61.22,250700.0,51.684,51.7086,50.1339,50.2077,250700.0
2014-11-07 09:50:00,61.21,61.83,61.01,61.38,247600.0,50.1995,50.708,50.0355,50.339,247600.0
2014-11-07 09:55:00,61.35,61.38,60.73,60.98,246700.0,50.3144,50.339,49.8059,50.0109,246700.0
2014-11-07 10:00:00,60.91,60.98,59.05,59.35,472400.0,49.9535,50.0109,48.4281,48.6741,472400.0
2014-11-07 10:05:00,59.39,59.93,59.31,59.7,285500.0,48.7069,49.1498,48.6413,48.9612,285500.0
2014-11-07 10:10:00,59.69,59.76,58.52,58.68,411700.0,48.953,49.0104,47.9934,48.1246,411700.0
2014-11-07 10:15:00,58.65,58.67,57.53,57.57,601800.0,48.1,48.1164,47.1815,47.2143,601800.0
2014-11-07 10:20:00,57.57,58.65,56.68,58.62,852700.0,47.2143,48.1,46.4844,48.0754,852700.0
2014-11-07 10:25:00,58.65,58.79,58.22,58.57,265300.0,48.1,48.2149,47.7474,48.0344,265300.0
2014-11-07 10:30:00,58.57,58.72,58.16,58.24,154500.0,48.0344,48.1574,47.6982,47.7638,154500.0
2014-11-07 10:35:00,58.24,58.88,58.15,58.8,191700.0,47.7638,48.2887,47.69,48.2231,191700.0
2014-11-07 10:40:00,58.85,58.9,58.5,58.64,142800.0,48.2641,48.3051,47.977,48.0918,142800.0
2014-11-07 10:45:00,58.65,58.9,58.56,58.87,104200.0,48.1,48.3051,48.0262,48.2805,104200.0
2014-11-07 10:50:00,58.86,59.54,58.86,59.38,232500.0,48.2723,48.8299,48.2723,48.6987,232500.0
2014-11-07 10:55:00,59.38,59.38,57.97,58.48,401400.0,48.6987,48.6987,47.5424,47.9606,401400.0
2014-11-07 11:00:00,58.48,59.08,58.46,59.01,160200.0,47.9606,48.4527,47.9442,48.3953,160200.0
2014-11-07 11:05:00,58.98,59.33,58.95,59.26,124700.0,48.3707,48.6577,48.3461,48.6003,124700.0
2014-11-07 11:10:00,59.28,59.36,58.97,59.26,109800.0,48.6167,48.6823,48.3625,48.6003,109800.0
2014-11-07 11:15:00,59.26,59.75,59.26,59.75,126300.0,48.6003,49.0022,48.6003,49.0022,126300.0
2014-11-07 11:20:00,59.75,59.8,59.41,59.59,98100.0,49.0022,49.0432,48.7233,48.871,98100.0
2014-11-07 11:25:00,59.58,59.71,59.51,59.65,77700.0,48.8627,48.9694,48.8053,48.9202,77700.0
2014-11-07 11:30:00,59.63,59.66,59.45,59.45,131100.0,48.9038,48.9284,48.7561,48.7561,131100.0
2014-11-07 11:35:00,59.45,59.45,59.15,59.35,73200.0,48.7561,48.7561,48.5101,48.6741,73200.0
2014-11-07 11:40:00,59.33,59.48,59.1,59.47,91200.0,48.6577,48.7807,48.4691,48.7725,91200.0
2014-11-07 11:45:00,59.48,59.66,59.42,59.55,77200.0,48.7807,48.9284,48.7315,48.8381,77200.0
2014-11-07 11:50:00,59.54,59.55,59.24,59.33,48200.0,48.8299,48.8381,48.5839,48.6577,48200.0
2014-11-07 11:55:00,59.32,59.32,59.13,59.15,42200.0,48.6495,48.6495,48.4937,48.5101,42200.0
2014-11-07 12:00:00,59.13,59.65,59.13,59.55,64800.0,48.4937,48.9202,48.4937,48.8381,64800.0
2014-11-07 12:05:00,59.54,59.56,59.39,59.55,41600.0,48.8299,48.8463,48.7069,48.8381,41600.0
2014-11-07 12:10:00,59.55,59.57,59.41,59.42,52500.0,48.8381,48.8545,48.7233,48.7315,52500.0
2014-11-07 12:15:00,59.41,59.46,59.33,59.45,43200.0,48.7233,48.7643,48.6577,48.7561,43200.0
2014-11-07 12:20:00,59.44,59.71,59.39,59.7,78900.0,48.7479,48.9694,48.7069,48.9612,78900.0
2014-11-07 12:25:00,59.7,59.71,59.61,59.71,22900.0,48.9612,48.9694,48.8874,48.9694,22900.0
2014-11-07 12:30:00,59.72,59.98,59.69,59.98,71000.0,48.9776,49.1908,48.953,49.1908,71000.0
2014-11-07 12:35:00,59.99,60.27,59.98,60.13,112900.0,49.199,49.4286,49.1908,49.3138,112900.0
2014-11-07 12:40:00,60.14,60.3,60.06,60.15,68600.0,49.322,49.4532,49.2564,49.3302,68600.0
2014-11-07 12:45:00,60.16,60.16,60.02,60.06,34900.0,49.3384,49.3384,49.2236,49.2564,34900.0
2014-11-07 12:50:00,60.05,60.16,59.93,60.0,50800.0,49.2482,49.3384,49.1498,49.2072,50800.0
2014-11-07 12:55:00,60.03,60.04,59.73,59.81,87600.0,49.2318,49.24,48.9858,49.0514,87600.0
2014-11-07 13:00:00,59.81,59.88,59.74,59.85,33700.0,49.0514,49.1088,48.994,49.0842,33700.0
2014-11-07 13:05:00,59.85,59.88,59.65,59.79,44400.0,49.0842,49.1088,48.9202,49.035,44400.0
2014-11-07 13:10:00,59.81,59.87,59.7,59.87,38800.0,49.0514,49.1006,48.9612,49.1006,38800.0
2014-11-07 13:15:00,59.88,60.06,59.87,60.04,52300.0,49.1088,49.2564,49.1006,49.24,52300.0
2014-11-07 13:20:00,60.04,60.04,59.9,59.91,29400.0,49.24,49.24,49.1252,49.1334,29400.0
2014-11-07 13:25:00,59.94,59.94,59.73,59.74,41500.0,49.158,49.158,48.9858,48.994,41500.0
2014-11-07 13:30:00,59.74,59.97,59.74,59.87,33600.0,48.994,49.1826,48.994,49.1006,33600.0
2014-11-07 13:35:00,59.87,59.87,59.77,59.77,27700.0,49.1006,49.1006,49.0186,49.0186,27700.0
2014-11-07 13:40:00,59.76,59.76,59.64,59.76,45600.0,49.0104,49.0104,48.912,49.0104,45600.0
2014-11-07 13:45:00,59.77,60.03,59.77,59.83,47900.0,49.0186,49.2318,49.0186,49.0678,47900.0
2014-11-07 13:50:00,59.85,59.93,59.85,59.91,24700.0,49.0842,49.1498,49.0842,49.1334,24700.0
2014-11-07 13:55:00,59.91,59.92,59.72,59.72,56900.0,49.1334,49.1416,48.9776,48.9776,56900.0
2014-11-07 14:00:00,59.71,59.76,59.58,59.59,83500.0,48.9694,49.0104,48.8627,48.871,83500.0
2014-11-07 14:05:00,59.59,59.65,59.37,59.56,103700.0,48.871,48.9202,48.6905,48.8463,103700.0
2014-11-07 14:10:00,59.52,59.66,59.52,59.62,76500.0,48.8135,48.9284,48.8135,48.8956,76500.0
2014-11-07 14:15:00,59.64,59.65,59.6,59.62,30600.0,48.912,48.9202,48.8792,48.8956,30600.0
2014-11-07 14:20:00,59.61,59.64,59.6,59.63,23900.0,48.8874,48.912,48.8792,48.9038,23900.0
2014-11-07 14:25:00,59.63,59.65,59.5,59.64,48300.0,48.9038,48.9202,48.7971,48.912,48300.0
2014-11-07 14:30:00,59.62,59.66,59.6,59.61,42100.0,48.8956,48.9284,48.8792,48.8874,42100.0
2014-11-07 14:35:00,59.6,59.65,59.51,59.6,55300.0,48.8792,48.9202,48.8053,48.8792,55300.0
2014-11-07 14:40:00,59.61,59.65,59.6,59.65,55200.0,48.8874,48.9202,48.8792,48.9202,55200.0
2014-11-07 14:45:00,59.65,59.92,59.61,59.91,61300.0,48.9202,49.1416,48.8874,49.1334,61300.0
2014-11-07 14:50:00,59.92,59.93,59.86,59.89,51100.0,49.1416,49.1498,49.0924,49.117,51100.0
2014-11-07 14:55:00,59.89,59.9,59.76,59.79,41000.0,49.117,49.1252,49.0104,49.035,41000.0
2014-11-07 15:00:00,59.8,59.85,59.76,59.76,73700.0,49.0432,49.0842,49.0104,49.0104,73700.0
2014-11-07 15:05:00,59.78,59.85,59.69,59.73,38100.0,49.0268,49.0842,48.953,48.9858,38100.0
2014-11-07 15:10:00,59.73,59.85,59.68,59.83,64500.0,48.9858,49.0842,48.9448,49.0678,64500.0
2014-11-07 15:15:00,59.83,59.84,59.74,59.75,47600.0,49.0678,49.076,48.994,49.0022,47600.0
2014-11-07 15:20:00,59.75,59.75,59.7,59.74,49300.0,49.0022,49.0022,48.9612,48.994,49300.0
2014-11-07 15:25:00,59.75,59.75,59.53,59.58,81200.0,49.0022,49.0022,48.8217,48.8627,81200.0
2014-11-07 15:30:00,59.58,59.85,59.58,59.82,73700.0,48.8627,49.0842,48.8627,49.0596,73700.0
2014-11-07 15:35:00,59.85,59.85,59.73,59.75,59900.0,49.0842,49.0842,48.9858,49.0022,59900.0
2014-11-07 15:40:00,59.75,59.77,59.73,59.74,107800.0,49.0022,49.0186,48.9858,48.994,107800.0
2014-11-07 15:45:00,59.75,59.76,59.67,59.7,123600.0,49.0022,49.0104,48.9366,48.9612,123600.0
2014-11-07 15:50:00,59.7,59.92,59.69,59.92,147800.0,48.9612,49.1416,48.953,49.1416,147800.0
2014-11-07 15:55:00,59.91,59.95,59.83,59.87,224000.0,49.1334,49.1662,49.0678,49.1006,224000.0
2014-11-10 09:30:00,60.24,60.38,60.08,60.08,199000.0,49.404,49.5188,49.2728,49.2728,199000.0
2014-11-10 09:35:00,60.1,60.55,60.09,60.38,93600.0,49.2892,49.6583,49.281,49.5188,93600.0
2014-11-10 09:40:00,60.43,60.66,60.31,60.45,85800.0,49.5599,49.7485,49.4614,49.5763,85800.0
2014-11-10 09:45:00,60.49,60.68,60.36,60.66,86300.0,49.6091,49.7649,49.5024,49.7485,86300.0
2014-11-10 09:50:00,60.64,61.04,60.64,61.04,87000.0,49.7321,50.0601,49.7321,50.0601,87000.0
2014-11-10 09:55:00,61.04,61.36,61.0,61.16,146500.0,50.0601,50.3226,50.0273,50.1585,146500.0
2014-11-10 10:00:00,61.16,61.29,61.07,61.22,70200.0,50.1585,50.2652,50.0847,50.2077,70200.0
2014-11-10 10:05:00,61.24,61.36,61.11,61.36,91200.0,50.2241,50.3226,50.1175,50.3226,91200.0
2014-11-10 10:10:00,61.39,61.5,61.3,61.45,95300.0,50.3472,50.4374,50.2734,50.3964,95300.0
2014-11-10 10:15:00,61.46,61.46,61.33,61.44,114900.0,50.4046,50.4046,50.298,50.3882,114900.0
2014-11-10 10:20:00,61.43,61.5,61.35,61.49,126900.0,50.38,50.4374,50.3144,50.4292,126900.0
2014-11-10 10:25:00,61.48,61.54,61.35,61.44,107300.0,50.421,50.4702,50.3144,50.3882,107300.0
2014-11-10 10:30:00,61.45,61.51,61.28,61.37,144900.0,50.3964,50.4456,50.257,50.3308,144900.0
2014-11-10 10:35:00,61.36,61.39,61.29,61.37,43600.0,50.3226,50.3472,50.2652,50.3308,43600.0
2014-11-10 10:40:00,61.38,61.44,61.32,61.44,66300.0,50.339,50.3882,50.2898,50.3882,66300.0
2014-11-10 10:45:00,61.43,61.5,61.36,61.44,43700.0,50.38,50.4374,50.3226,50.3882,43700.0
2014-11-10 10:50:00,61.45,61.48,61.31,61.36,33200.0,50.3964,50.421,50.2816,50.3226,33200.0
2014-11-10 10:55:00,61.36,61.47,61.09,61.1,46200.0,50.3226,50.4128,50.1011,50.1093,46200.0
2014-11-10 11:00:00,61.11,61.19,60.9,60.97,70200.0,50.1175,50.1831,49.9453,50.0027,70200.0
2014-11-10 11:05:00,60.99,61.1,60.86,61.0,63600.0,50.0191,50.1093,49.9125,50.0273,63600.0
2014-11-10 11:10:00,61.01,61.08,60.87,60.94,57900.0,50.0355,50.0929,49.9207,49.9781,57900.0
2014-11-10 11:15:00,60.92,61.14,60.87,61.11,39000.0,49.9617,50.1421,49.9207,50.1175,39000.0
2014-11-10 11:20:00,61.1,61.16,60.98,61.03,41100.0,50.1093,50.1585,50.0109,50.0519,41100.0
2014-11-10 11:25:00,61.03,61.18,61.03,61.16,46700.0,50.0519,50.1749,50.0519,50.1585,46700.0
2014-11-10 11:30:00,61.14,61.24,61.12,61.18,25500.0,50.1421,50.2241,50.1257,50.1749,25500.0
2014-11-10 11:35:00,61.19,61.19,61.01,61.04,66000.0,50.1831,50.1831,50.0355,50.0601,66000.0
2014-11-10 11:40:00,61.04,61.05,60.9,60.93,43000.0,50.0601,50.0683,49.9453,49.9699,43000.0
2014-11-10 11:45:00,60.93,61.03,60.9,61.03,19900.0,49.9699,50.0519,49.9453,50.0519,19900.0
2014-11-10 11:50:00,61.03,61.06,60.9,60.94,11900.0,50.0519,50.0765,49.9453,49.9781,11900.0
2014-11-10 11:55:00,60.93,61.01,60.9,60.91,13000.0,49.9699,50.0355,49.9453,49.9535,13000.0
2014-11-10 12:00:00,60.91,60.95,60.81,60.84,23700.0,49.9535,49.9863,49.8715,49.8961,23700.0
2014-11-10 12:05:00,60.85,60.86,60.7,60.73,26700.0,49.9043,49.9125,49.7813,49.8059,26700.0
2014-11-10 12:10:00,60.72,60.72,60.55,60.62,26700.0,49.7977,49.7977,49.6583,49.7157,26700.0
2014-11-10 12:15:00,60.62,60.71,60.61,60.7,16500.0,49.7157,49.7895,49.7075,49.7813,16500.0
2014-11-10 12:20:00,60.67,60.79,60.67,60.72,18600.0,49.7567,49.8551,49.7567,49.7977,18600.0
2014-11-10 12:25:00,60.71,60.73,60.62,60.63,17500.0,49.7895,49.8059,49.7157,49.7239,17500.0
2014-11-10 12:30:00,60.62,60.65,60.53,60.56,22400.0,49.7157,49.7403,49.6419,49.6665,22400.0
2014-11-10 12:35:00,60.57,60.59,60.48,60.55,17600.0,49.6747,49.6911,49.6009,49.6583,17600.0
2014-11-10 12:40:00,60.52,60.75,60.52,60.74,47200.0,49.6337,49.8223,49.6337,49.8141,47200.0
2014-11-10 12:45:00,60.74,60.95,60.71,60.92,37700.0,49.8141,49.9863,49.7895,49.9617,37700.0
2014-11-10 12:50:00,60.92,60.97,60.88,60.97,15200.0,49.9617,50.0027,49.9289,50.0027,15200.0
2014-11-10 12:55:00,60.96,60.97,60.92,60.96,17500.0,49.9945,50.0027,49.9617,49.9945,17500.0
2014-11-10 13:00:00,60.96,60.99,60.93,60.97,16300.0,49.9945,50.0191,49.9699,50.0027,16300.0
2014-11-10 13:05:00,60.98,61.0,60.94,60.98,24500.0,50.0109,50.0273,49.9781,50.0109,24500.0
2014-11-10 13:10:00,60.97,61.15,60.97,61.15,34800.0,50.0027,50.1503,50.0027,50.1503,34800.0
2014-11-10 13:15:00,61.15,61.29,61.14,61.28,39300.0,50.1503,50.2652,50.1421,50.257,39300.0
2014-11-10 13:20:00,61.27,61.34,61.23,61.28,17000.0,50.2488,50.3062,50.2159,50.257,17000.0
2014-11-10 13:25:00,61.29,61.33,61.25,61.26,14500.0,50.2652,50.298,50.2323,50.2406,14500.0
2014-11-10 13:30:00,61.27,61.33,61.15,61.18,43000.0,50.2488,50.298,50.1503,50.1749,43000.0
2014-11-10 13:35:00,61.2,61.2,61.11,61.16,18700.0,50.1913,50.1913,50.1175,50.1585,18700.0
2014-11-10 13:40:00,61.16,61.29,61.16,61.24,24600.0,50.1585,50.2652,50.1585,50.2241,24600.0
2014-11-10 13:45:00,61.24,61.29,61.07,61.08,26100.0,50.2241,50.2652,50.0847,50.0929,26100.0
2014-11-10 13:50:00,61.08,61.11,61.02,61.04,75400.0,50.0929,50.1175,50.0437,50.0601,75400.0
2014-11-10 13:55:00,61.04,61.05,60.93,60.97,40700.0,50.0601,50.0683,49.9699,50.0027,40700.0
2014-11-10 14:00:00,60.98,60.99,60.89,60.99,14000.0,50.0109,50.0191,49.9371,50.0191,14000.0
2014-11-10 14:05:00,61.0,61.11,61.0,61.08,27500.0,50.0273,50.1175,50.0273,50.0929,27500.0
2014-11-10 14:10:00,61.09,61.11,61.07,61.09,14300.0,50.1011,50.1175,50.0847,50.1011,14300.0
2014-11-10 14:15:00,61.09,61.11,61.07,61.09,14500.0,50.1011,50.1175,50.0847,50.1011,14500.0
2014-11-10 14:20:00,61.08,61.12,61.02,61.1,22300.0,50.0929,50.1257,50.0437,50.1093,22300.0
2014-11-10 14:25:00,61.11,61.14,61.09,61.1,14500.0,50.1175,50.1421,50.1011,50.1093,14500.0
2014-11-10 14:30:00,61.1,61.15,61.06,61.07,25300.0,50.1093,50.1503,50.0765,50.0847,25300.0
2014-11-10 14:35:00,61.08,61.13,61.07,61.08,23400.0,50.0929,50.1339,50.0847,50.0929,23400.0
2014-11-10 14:40:00,61.08,61.17,61.07,61.09,57500.0,50.0929,50.1667,50.0847,50.1011,57500.0
2014-11-10 14:45:00,61.08,61.14,61.07,61.11,19900.0,50.0929,50.1421,50.0847,50.1175,19900.0
2014-11-10 14:50:00,61.12,61.17,61.05,61.11,18700.0,50.1257,50.1667,50.0683,50.1175,18700.0
2014-11-10 14:55:00,61.11,61.16,61.09,61.14,27000.0,50.1175,50.1585,50.1011,50.1421,27000.0
2014-11-10 15:00:00,61.14,61.25,61.14,61.25,33800.0,50.1421,50.2323,50.1421,50.2323,33800.0
2014-11-10 15:05:00,61.25,61.31,61.25,61.29,30200.0,50.2323,50.2816,50.2323,50.2652,30200.0
2014-11-10 15:10:00,61.29,61.3,61.24,61.24,22900.0,50.2652,50.2734,50.2241,50.2241,22900.0
2014-11-10 15:15:00,61.24,61.25,61.16,61.16,26200.0,50.2241,50.2323,50.1585,50.1585,26200.0
2014-11-10 15:20:00,61.16,61.22,61.15,61.18,31600.0,50.1585,50.2077,50.1503,50.1749,31600.0
2014-11-10 15:25:00,61.19,61.19,61.14,61.15,34200.0,50.1831,50.1831,50.1421,50.1503,34200.0
2014-11-10 15:30:00,61.15,61.15,61.0,61.06,45400.0,50.1503,50.1503,50.0273,50.0765,45400.0
2014-11-10 15:35:00,61.06,61.11,61.05,61.1,27000.0,50.0765,50.1175,50.0683,50.1093,27000.0
2014-11-10 15:40:00,61.09,61.1,61.02,61.05,37900.0,50.1011,50.1093,50.0437,50.0683,37900.0
2014-11-10 15:45:00,61.05,61.07,60.97,60.97,72800.0,50.0683,50.0847,50.0027,50.0027,72800.0
2014-11-10 15:50:00,60.98,61.01,60.93,60.95,102700.0,50.0109,50.0355,49.9699,49.9863,102700.0
2014-11-10 15:55:00,60.95,60.98,60.9,60.96,125000.0,49.9863,50.0109,49.9453,49.9945,125000.0
2014-11-11 09:30:00,61.04,61.04,60.84,61.0,100000.0,50.0601,50.0601,49.8961,50.0273,100000.0
2014-11-11 09:35:00,61.0,61.04,60.58,60.61,52200.0,50.0273,50.0601,49.6829,49.7075,52200.0
2014-11-11 09:40:00,60.6,60.66,60.24,60.26,81900.0,49.6993,49.7485,49.404,49.4204,81900.0
2014-11-11 09:45:00,60.32,60.62,60.28,60.52,42400.0,49.4696,49.7157,49.4368,49.6337,42400.0
2014-11-11 09:50:00,60.52,60.82,60.51,60.53,41300.0,49.6337,49.8797,49.6255,49.6419,41300.0
2014-11-11 09:55:00,60.53,60.54,60.34,60.34,32000.0,49.6419,49.6501,49.486,49.486,32000.0
2014-11-11 10:00:00,60.36,60.67,60.36,60.59,26300.0,49.5024,49.7567,49.5024,49.6911,26300.0
2014-11-11 10:05:00,60.57,60.77,60.53,60.62,28800.0,49.6747,49.8387,49.6419,49.7157,28800.0
2014-11-11 10:10:00,60.61,60.72,60.59,60.7,36100.0,49.7075,49.7977,49.6911,49.7813,36100.0
2014-11-11 10:15:00,60.7,60.7,60.57,60.67,87500.0,49.7813,49.7813,49.6747,49.7567,87500.0
2014-11-11 10:20:00,60.67,60.71,60.6,60.7,24300.0,49.7567,49.7895,49.6993,49.7813,24300.0
2014-11-11 10:25:00,60.72,60.84,60.71,60.71,15900.0,49.7977,49.8961,49.7895,49.7895,15900.0
2014-11-11 10:30:00,60.72,60.74,60.6,60.62,29800.0,49.7977,49.8141,49.6993,49.7157,29800.0
2014-11-11 10:35:00,60.63,60.67,60.6,60.61,13700.0,49.7239,49.7567,49.6993,49.7075,13700.0
2014-11-11 10:40:00,60.6,60.7,60.6,60.64,19800.0,49.6993,49.7813,49.6993,49.7321,19800.0
2014-11-11 10:45:00,60.65,60.7,60.6,60.68,23000.0,49.7403,49.7813,49.6993,49.7649,23000.0
2014-11-11 10:50:00,60.68,60.83,60.68,60.74,30200.0,49.7649,49.8879,49.7649,49.8141,30200.0
2014-11-11 10:55:00,60.76,60.81,60.73,60.76,23000.0,49.8305,49.8715,49.8059,49.8305,23000.0
2014-11-11 11:00:00,60.77,60.77,60.6,60.65,28200.0,49.8387,49.8387,49.6993,49.7403,28200.0
2014-11-11 11:05:00,60.63,60.74,60.6,60.72,49900.0,49.7239,49.8141,49.6993,49.7977,49900.0
2014-11-11 11:10:00,60.72,60.73,60.6,60.68,37700.0,49.7977,49.8059,49.6993,49.7649,37700.0
2014-11-11 11:15:00,60.67,60.81,60.65,60.8,26600.0,49.7567,49.8715,49.7403,49.8633,26600.0
2014-11-11 11:20:00,60.81,60.81,60.74,60.78,16700.0,49.8715,49.8715,49.8141,49.8469,16700.0
2014-11-11 11:25:00,60.78,60.86,60.73,60.75,25800.0,49.8469,49.9125,49.8059,49.8223,25800.0
2014-11-11 11:30:00,60.78,60.84,60.74,60.81,24500.0,49.8469,49.8961,49.8141,49.8715,24500.0
2014-11-11 11:35:00,60.79,60.82,60.76,60.79,23200.0,49.8551,49.8797,49.8305,49.8551,23200.0
2014-11-11 11:40:00,60.8,60.88,60.8,60.84,18800.0,49.8633,49.9289,49.8633,49.8961,18800.0
2014-11-11 11:45:00,60.85,60.86,60.8,60.84,12800.0,49.9043,49.9125,49.8633,49.8961,12800.0
2014-11-11 11:50:00,60.83,60.87,60.79,60.87,14500.0,49.8879,49.9207,49.8551,49.9207,14500.0
2014-11-11 11:55:00,60.87,60.97,60.83,60.94,15300.0,49.9207,50.0027,49.8879,49.9781,15300.0
2014-11-11 12:00:00,60.93,60.98,60.92,60.95,12400.0,49.9699,50.0109,49.9617,49.9863,12400.0
2014-11-11 12:05:00,60.94,60.95,60.84,60.84,34000.0,49.9781,49.9863,49.8961,49.8961,34000.0
2014-11-11 12:10:00,60.84,60.9,60.82,60.83,16000.0,49.8961,49.9453,49.8797,49.8879,16000.0
2014-11-11 12:15:00,60.83,60.97,60.83,60.95,17800.0,49.8879,50.0027,49.8879,49.9863,17800.0
2014-11-11 12:20:00,60.94,61.0,60.94,60.98,14100.0,49.9781,50.0273,49.9781,50.0109,14100.0
2014-11-11 12:25:00,60.98,61.07,60.96,61.06,35800.0,50.0109,50.0847,49.9945,50.0765,35800.0
2014-11-11 12:30:00,61.06,61.09,60.97,61.02,39600.0,50.0765,50.1011,50.0027,50.0437,39600.0
2014-11-11 12:35:00,61.01,61.01,60.96,61.01,10100.0,50.0355,50.0355,49.9945,50.0355,10100.0
2014-11-11 12:40:00,61.01,61.05,60.98,60.98,12100.0,50.0355,50.0683,50.0109,50.0109,12100.0
2014-11-11 12:45:00,60.97,61.02,60.94,61.0,10700.0,50.0027,50.0437,49.9781,50.0273,10700.0
2014-11-11 12:50:00,61.0,61.05,60.96,61.0,14700.0,50.0273,50.0683,49.9945,50.0273,14700.0
2014-11-11 12:55:00,61.01,61.04,60.92,60.92,15600.0,50.0355,50.0601,49.9617,49.9617,15600.0
2014-11-11 13:00:00,60.94,60.94,60.87,60.88,10100.0,49.9781,49.9781,49.9207,49.9289,10100.0
2014-11-11 13:05:00,60.88,60.93,60.75,60.8,48900.0,49.9289,49.9699,49.8223,49.8633,48900.0
2014-11-11 13:10:00,60.8,60.84,60.69,60.69,20900.0,49.8633,49.8961,49.7731,49.7731,20900.0
2014-11-11 13:15:00,60.67,60.69,60.63,60.63,15000.0,49.7567,49.7731,49.7239,49.7239,15000.0
2014-11-11 13:20:00,60.63,60.7,60.6,60.69,22100.0,49.7239,49.7813,49.6993,49.7731,22100.0
2014-11-11 13:25:00,60.69,60.69,60.6,60.67,23700.0,49.7731,49.7731,49.6993,49.7567,23700.0
2014-11-11 13:30:00,60.66,60.81,60.62,60.8,16600.0,49.7485,49.8715,49.7157,49.8633,16600.0
2014-11-11 13:35:00,60.81,60.85,60.77,60.8,21700.0,49.8715,49.9043,49.8387,49.8633,21700.0
2014-11-11 13:40:00,60.78,60.92,60.78,60.84,15400.0,49.8469,49.9617,49.8469,49.8961,15400.0
2014-11-11 13:45:00,60.81,60.84,60.78,60.78,22600.0,49.8715,49.8961,49.8469,49.8469,22600.0
2014-11-11 13:50:00,60.79,60.95,60.78,60.9,41800.0,49.8551,49.9863,49.8469,49.9453,41800.0
2014-11-11 13:55:00,60.89,60.98,60.87,60.92,29000.0,49.9371,50.0109,49.9207,49.9617,29000.0
2014-11-11 14:00:00,60.9,60.96,60.9,60.94,21500.0,49.9453,49.9945,49.9453,49.9781,21500.0
2014-11-11 14:05:00,60.94,60.95,60.87,60.9,19100.0,49.9781,49.9863,49.9207,49.9453,19100.0
2014-11-11 14:10:00,60.9,60.9,60.78,60.82,15700.0,49.9453,49.9453,49.8469,49.8797,15700.0
2014-11-11 14:15:00,60.81,60.87,60.81,60.87,22700.0,49.8715,49.9207,49.8715,49.9207,22700.0
2014-11-11 14:20:00,60.86,60.94,60.84,60.9,27300.0,49.9125,49.9781,49.8961,49.9453,27300.0
2014-11-11 14:25:00,60.91,60.91,60.79,60.89,17000.0,49.9535,49.9535,49.8551,49.9371,17000.0
2014-11-11 14:30:00,60.9,60.93,60.81,60.84,29500.0,49.9453,49.9699,49.8715,49.8961,29500.0
2014-11-11 14:35:00,60.83,60.85,60.76,60.83,26200.0,49.8879,49.9043,49.8305,49.8879,26200.0
2014-11-11 14:40:00,60.83,60.9,60.83,60.86,27800.0,49.8879,49.9453,49.8879,49.9125,27800.0
2014-11-11 14:45:00,60.84,60.89,60.84,60.88,22200.0,49.8961,49.9371,49.8961,49.9289,22200.0
2014-11-11 14:50:00,60.88,60.88,60.69,60.72,34700.0,49.9289,49.9289,49.7731,49.7977,34700.0
2014-11-11 14:55:00,60.73,60.75,60.72,60.74,14000.0,49.8059,49.8223,49.7977,49.8141,14000.0
2014-11-11 15:00:00,60.73,60.75,60.69,60.75,25400.0,49.8059,49.8223,49.7731,49.8223,25400.0
2014-11-11 15:05:00,60.75,60.82,60.75,60.8,52500.0,49.8223,49.8797,49.8223,49.8633,52500.0
2014-11-11 15:10:00,60.79,60.88,60.78,60.85,25900.0,49.8551,49.9289,49.8469,49.9043,25900.0
2014-11-11 15:15:00,60.85,60.89,60.84,60.89,21100.0,49.9043,49.9371,49.8961,49.9371,21100.0
2014-11-11 15:20:00,60.88,60.92,60.84,60.84,32600.0,49.9289,49.9617,49.8961,49.8961,32600.0
2014-11-11 15:25:00,60.84,60.86,60.74,60.74,31900.0,49.8961,49.9125,49.8141,49.8141,31900.0
2014-11-11 15:30:00,60.75,60.8,60.74,60.77,29000.0,49.8223,49.8633,49.8141,49.8387,29000.0
2014-11-11 15:35:00,60.76,60.91,60.76,60.91,34900.0,49.8305,49.9535,49.8305,49.9535,34900.0
2014-11-11 15:40:00,60.91,60.94,60.85,60.85,39300.0,49.9535,49.9781,49.9043,49.9043,39300.0
2014-11-11 15:45:00,60.86,60.97,60.85,60.93,38800.0,49.9125,50.0027,49.9043,49.9699,38800.0
2014-11-11 15:50:00,60.93,60.99,60.92,60.95,75000.0,49.9699,50.0191,49.9617,49.9863,75000.0
2014-11-11 15:55:00,60.96,60.98,60.89,60.97,101100.0,49.9945,50.0109,49.9371,50.0027,101100.0
2014-11-12 09:30:00,60.92,61.53,60.76,61.48,125900.0,49.9617,50.462,49.8305,50.421,125900.0
2014-11-12 09:35:00,61.47,61.78,61.44,61.72,65000.0,50.4128,50.667,50.3882,50.6178,65000.0
2014-11-12 09:40:00,61.73,61.8,61.46,61.47,83000.0,50.626,50.6834,50.4046,50.4128,83000.0
2014-11-12 09:45:00,61.47,61.61,61.42,61.48,57700.0,50.4128,50.5276,50.3718,50.421,57700.0
2014-11-12 09:50:00,61.46,61.51,61.31,61.42,45800.0,50.4046,50.4456,50.2816,50.3718,45800.0
2014-11-12 09:55:00,61.44,61.46,61.31,61.32,46600.0,50.3882,50.4046,50.2816,50.2898,46600.0
2014-11-12 10:00:00,61.34,61.44,61.2,61.23,43900.0,50.3062,50.3882,50.1913,50.2159,43900.0
2014-11-12 10:05:00,61.24,61.5,61.24,61.5,59600.0,50.2241,50.4374,50.2241,50.4374,59600.0
2014-11-12 10:10:00,61.49,61.56,61.39,61.42,42700.0,50.4292,50.4866,50.3472,50.3718,42700.0
2014-11-12 10:15:00,61.4,61.41,61.3,61.38,40700.0,50.3554,50.3636,50.2734,50.339,40700.0
2014-11-12 10:20:00,61.37,61.38,61.24,61.34,52600.0,50.3308,50.339,50.2241,50.3062,52600.0
2014-11-12 10:25:00,61.35,61.36,61.1,61.1,35500.0,50.3144,50.3226,50.1093,50.1093,35500.0
2014-11-12 10:30:00,61.1,61.37,61.1,61.37,54900.0,50.1093,50.3308,50.1093,50.3308,54900.0
2014-11-12 10:35:00,61.38,61.38,61.28,61.33,43800.0,50.339,50.339,50.257,50.298,43800.0
2014-11-12 10:40:00,61.33,61.39,61.22,61.32,27200.0,50.298,50.3472,50.2077,50.2898,27200.0
2014-11-12 10:45:00,61.32,61.41,61.31,61.36,23100.0,50.2898,50.3636,50.2816,50.3226,23100.0
2014-11-12 10:50:00,61.35,61.42,61.33,61.42,11300.0,50.3144,50.3718,50.298,50.3718,11300.0
2014-11-12 10:55:00,61.41,61.5,61.34,61.34,32400.0,50.3636,50.4374,50.3062,50.3062,32400.0
2014-11-12 11:00:00,61.34,61.39,61.21,61.28,23400.0,50.3062,50.3472,50.1995,50.257,23400.0
2014-11-12 11:05:00,61.28,61.34,61.24,61.34,18100.0,50.257,50.3062,50.2241,50.3062,18100.0
2014-11-12 11:10:00,61.34,61.36,61.27,61.29,11600.0,50.3062,50.3226,50.2488,50.2652,11600.0
2014-11-12 11:15:00,61.27,61.33,61.26,61.31,18600.0,50.2488,50.298,50.2406,50.2816,18600.0
2014-11-12 11:20:00,61.32,61.49,61.31,61.48,26500.0,50.2898,50.4292,50.2816,50.421,26500.0
2014-11-12 11:25:00,61.48,61.54,61.47,61.52,36800.0,50.421,50.4702,50.4128,50.4538,36800.0
2014-11-12 11:30:00,61.54,61.57,61.47,61.56,34100.0,50.4702,50.4948,50.4128,50.4866,34100.0
2014-11-12 11:35:00,61.58,61.62,61.56,61.6,30000.0,50.503,50.5358,50.4866,50.5194,30000.0
2014-11-12 11:40:00,61.6,61.61,61.55,61.56,22400.0,50.5194,50.5276,50.4784,50.4866,22400.0
2014-11-12 11:45:00,61.57,61.58,61.52,61.53,57400.0,50.4948,50.503,50.4538,50.462,57400.0
2014-11-12 11:50:00,61.52,61.55,61.5,61.52,27700.0,50.4538,50.4784,50.4374,50.4538,27700.0
2014-11-12 11:55:00,61.52,61.57,61.49,61.5,22200.0,50.4538,50.4948,50.4292,50.4374,22200.0
2014-11-12 12:00:00,61.5,61.55,61.46,61.53,40300.0,50.4374,50.4784,50.4046,50.462,40300.0
2014-11-12 12:05:00,61.53,61.58,61.45,61.45,29900.0,50.462,50.503,50.3964,50.3964,29900.0
2014-11-12 12:10:00,61.45,61.46,61.32,61.33,28900.0,50.3964,50.4046,50.2898,50.298,28900.0
2014-11-12 12:15:00,61.34,61.36,61.23,61.23,27700.0,50.3062,50.3226,50.2159,50.2159,27700.0
2014-11-12 12:20:00,61.23,61.25,61.14,61.14,28300.0,50.2159,50.2323,50.1421,50.1421,28300.0
2014-11-12 12:25:00,61.14,61.33,61.13,61.33,55800.0,50.1421,50.298,50.1339,50.298,55800.0
2014-11-12 12:30:00,61.33,61.4,61.27,61.31,57400.0,50.298,50.3554,50.2488,50.2816,57400.0
2014-11-12 12:35:00,61.28,61.35,61.2,61.3,30000.0,50.257,50.3144,50.1913,50.2734,30000.0
2014-11-12 12:40:00,61.29,61.41,61.29,61.41,13000.0,50.2652,50.3636,50.2652,50.3636,13000.0
2014-11-12 12:45:00,61.41,61.52,61.41,61.52,65300.0,50.3636,50.4538,50.3636,50.4538,65300.0
2014-11-12 12:50:00,61.51,61.53,61.41,61.42,18200.0,50.4456,50.462,50.3636,50.3718,18200.0
2014-11-12 12:55:00,61.42,61.54,61.42,61.51,19700.0,50.3718,50.4702,50.3718,50.4456,19700.0
2014-11-12 13:00:00,61.51,61.58,61.51,61.58,21700.0,50.4456,50.503,50.4456,50.503,21700.0
2014-11-12 13:05:00,61.58,61.6,61.37,61.39,54700.0,50.503,50.5194,50.3308,50.3472,54700.0
2014-11-12 13:10:00,61.4,61.47,61.39,61.46,16100.0,50.3554,50.4128,50.3472,50.4046,16100.0
2014-11-12 13:15:00,61.47,61.48,61.42,61.43,14600.0,50.4128,50.421,50.3718,50.38,14600.0
2014-11-12 13:20:00,61.43,61.46,61.4,61.44,17000.0,50.38,50.4046,50.3554,50.3882,17000.0
2014-11-12 13:25:00,61.43,61.44,61.36,61.37,27500.0,50.38,50.3882,50.3226,50.3308,27500.0
2014-11-12 13:30:00,61.37,61.4,61.34,61.35,17100.0,50.3308,50.3554,50.3062,50.3144,17100.0
2014-11-12 13:35:00,61.36,61.42,61.32,61.4,16600.0,50.3226,50.3718,50.2898,50.3554,16600.0
2014-11-12 13:40:00,61.4,61.43,61.38,61.4,15300.0,50.3554,50.38,50.339,50.3554,15300.0
2014-11-12 13:45:00,61.4,61.42,61.35,61.35,21900.0,50.3554,50.3718,50.3144,50.3144,21900.0
2014-11-12 13:50:00,61.34,61.39,61.32,61.34,19000.0,50.3062,50.3472,50.2898,50.3062,19000.0
2014-11-12 13:55:00,61.34,61.46,61.31,61.42,62500.0,50.3062,50.4046,50.2816,50.3718,62500.0
2014-11-12 14:00:00,61.42,61.46,61.4,61.44,33300.0,50.3718,50.4046,50.3554,50.3882,33300.0
2014-11-12 14:05:00,61.44,61.47,61.44,61.44,17100.0,50.3882,50.4128,50.3882,50.3882,17100.0
2014-11-12 14:10:00,61.45,61.48,61.43,61.47,15900.0,50.3964,50.421,50.38,50.4128,15900.0
2014-11-12 14:15:00,61.47,61.48,61.45,61.45,21400.0,50.4128,50.421,50.3964,50.3964,21400.0
2014-11-12 14:20:00,61.46,61.48,61.45,61.47,16400.0,50.4046,50.421,50.3964,50.4128,16400.0
2014-11-12 14:25:00,61.47,61.5,61.45,61.45,17900.0,50.4128,50.4374,50.3964,50.3964,17900.0
2014-11-12 14:30:00,61.46,61.53,61.45,61.52,29300.0,50.4046,50.462,50.3964,50.4538,29300.0
2014-11-12 14:35:00,61.51,61.52,61.48,61.51,26700.0,50.4456,50.4538,50.421,50.4456,26700.0
2014-11-12 14:40:00,61.51,61.53,61.39,61.4,20200.0,50.4456,50.462,50.3472,50.3554,20200.0
2014-11-12 14:45:00,61.41,61.42,61.26,61.26,38300.0,50.3636,50.3718,50.2406,50.2406,38300.0
2014-11-12 14:50:00,61.26,61.26,61.1,61.2,40900.0,50.2406,50.2406,50.1093,50.1913,40900.0
2014-11-12 14:55:00,61.21,61.23,61.12,61.13,76200.0,50.1995,50.2159,50.1257,50.1339,76200.0
2014-11-12 15:00:00,61.14,61.19,61.1,61.1,35000.0,50.1421,50.1831,50.1093,50.1093,35000.0
2014-11-12 15:05:00,61.1,61.23,61.1,61.2,56300.0,50.1093,50.2159,50.1093,50.1913,56300.0
2014-11-12 15:10:00,61.2,61.2,61.12,61.15,22300.0,50.1913,50.1913,50.1257,50.1503,22300.0
2014-11-12 15:15:00,61.15,61.22,61.15,61.18,35900.0,50.1503,50.2077,50.1503,50.1749,35900.0
2014-11-12 15:20:00,61.18,61.19,61.11,61.13,32400.0,50.1749,50.1831,50.1175,50.1339,32400.0
2014-11-12 15:25:00,61.14,61.17,61.09,61.16,35300.0,50.1421,50.1667,50.1011,50.1585,35300.0
2014-11-12 15:30:00,61.17,61.18,61.1,61.14,45000.0,50.1667,50.1749,50.1093,50.1421,45000.0
2014-11-12 15:35:00,61.14,61.16,61.1,61.13,24000.0,50.1421,50.1585,50.1093,50.1339,24000.0
2014-11-12 15:40:00,61.13,61.16,61.1,61.14,28300.0,50.1339,50.1585,50.1093,50.1421,28300.0
2014-11-12 15:45:00,61.14,61.15,61.08,61.1,42700.0,50.1421,50.1503,50.0929,50.1093,42700.0
2014-11-12 15:50:00,61.1,61.17,61.0,61.06,109300.0,50.1093,50.1667,50.0273,50.0765,109300.0
2014-11-12 15:55:00,61.05,61.08,60.93,60.98,155400.0,50.0683,50.0929,49.9699,50.0109,155400.0
2014-11-13 09:30:00,61.07,61.25,61.0,61.18,90800.0,50.0847,50.2323,50.0273,50.1749,90800.0
2014-11-13 09:35:00,61.1,61.18,60.88,61.08,65900.0,50.1093,50.1749,49.9289,50.0929,65900.0
2014-11-13 09:40:00,61.14,61.35,60.98,61.35,33400.0,50.1421,50.3144,50.0109,50.3144,33400.0
2014-11-13 09:45:00,61.35,61.4,61.27,61.36,34700.0,50.3144,50.3554,50.2488,50.3226,34700.0
2014-11-13 09:50:00,61.37,61.7,61.36,61.59,74700.0,50.3308,50.6014,50.3226,50.5112,74700.0
2014-11-13 09:55:00,61.57,61.74,61.57,61.63,46000.0,50.4948,50.6342,50.4948,50.544,46000.0
2014-11-13 10:00:00,61.65,61.65,61.45,61.49,55200.0,50.5604,50.5604,50.3964,50.4292,55200.0
2014-11-13 10:05:00,61.53,61.67,61.5,61.57,42600.0,50.462,50.5768,50.4374,50.4948,42600.0
2014-11-13 10:10:00,61.57,61.57,61.39,61.4,56300.0,50.4948,50.4948,50.3472,50.3554,56300.0
2014-11-13 10:15:00,61.39,61.46,61.25,61.27,26700.0,50.3472,50.4046,50.2323,50.2488,26700.0
2014-11-13 10:20:00,61.27,61.28,61.15,61.24,39000.0,50.2488,50.257,50.1503,50.2241,39000.0
2014-11-13 10:25:00,61.21,61.23,61.08,61.1,45600.0,50.1995,50.2159,50.0929,50.1093,45600.0
2014-11-13 10:30:00,61.11,61.36,61.1,61.28,31500.0,50.1175,50.3226,50.1093,50.257,31500.0
2014-11-13 10:35:00,61.28,61.43,61.28,61.41,31900.0,50.257,50.38,50.257,50.3636,31900.0
2014-11-13 10:40:00,61.41,61.48,61.35,61.46,39400.0,50.3636,50.421,50.3144,50.4046,39400.0
2014-11-13 10:45:00,61.47,61.5,61.44,61.48,20800.0,50.4128,50.4374,50.3882,50.421,20800.0
2014-11-13 10:50:00,61.47,61.5,61.42,61.44,17600.0,50.4128,50.4374,50.3718,50.3882,17600.0
2014-11-13 10:55:00,61.43,61.44,61.27,61.28,20800.0,50.38,50.3882,50.2488,50.257,20800.0
2014-11-13 11:00:00,61.29,61.3,61.16,61.16,28200.0,50.2652,50.2734,50.1585,50.1585,28200.0
2014-11-13 11:05:00,61.16,61.17,61.03,61.12,35900.0,50.1585,50.1667,50.0519,50.1257,35900.0
2014-11-13 11:10:00,61.11,61.12,61.06,61.09,18100.0,50.1175,50.1257,50.0765,50.1011,18100.0
2014-11-13 11:15:00,61.09,61.17,61.0,61.16,46600.0,50.1011,50.1667,50.0273,50.1585,46600.0
2014-11-13 11:20:00,61.16,61.24,61.15,61.21,13400.0,50.1585,50.2241,50.1503,50.1995,13400.0
2014-11-13 11:25:00,61.2,61.2,61.03,61.06,38100.0,50.1913,50.1913,50.0519,50.0765,38100.0
2014-11-13 11:30:00,61.06,61.09,60.99,61.01,37100.0,50.0765,50.1011,50.0191,50.0355,37100.0
2014-11-13 11:35:00,60.99,61.01,60.78,60.81,47400.0,50.0191,50.0355,49.8469,49.8715,47400.0
2014-11-13 11:40:00,60.78,60.8,60.71,60.79,43100.0,49.8469,49.8633,49.7895,49.8551,43100.0
2014-11-13 11:45:00,60.81,60.82,60.72,60.72,31400.0,49.8715,49.8797,49.7977,49.7977,31400.0
2014-11-13 11:50:00,60.73,60.76,60.67,60.76,23100.0,49.8059,49.8305,49.7567,49.8305,23100.0
2014-11-13 11:55:00,60.78,60.91,60.78,60.91,14200.0,49.8469,49.9535,49.8469,49.9535,14200.0
2014-11-13 12:00:00,60.93,60.97,60.89,60.93,20100.0,49.9699,50.0027,49.9371,49.9699,20100.0
2014-11-13 12:05:00,60.93,61.07,60.93,61.07,13900.0,49.9699,50.0847,49.9699,50.0847,13900.0
2014-11-13 12:10:00,61.07,61.08,61.01,61.05,10700.0,50.0847,50.0929,50.0355,50.0683,10700.0
2014-11-13 12:15:00,61.06,61.13,61.02,61.09,12900.0,50.0765,50.1339,50.0437,50.1011,12900.0
2014-11-13 12:20:00,61.12,61.16,61.07,61.12,11900.0,50.1257,50.1585,50.0847,50.1257,11900.0
2014-11-13 12:25:00,61.14,61.17,61.03,61.06,8500.0,50.1421,50.1667,50.0519,50.0765,8500.0
2014-11-13 12:30:00,61.07,61.17,61.07,61.15,13300.0,50.0847,50.1667,50.0847,50.1503,13300.0
2014-11-13 12:35:00,61.16,61.26,61.12,61.26,15600.0,50.1585,50.2406,50.1257,50.2406,15600.0
2014-11-13 12:40:00,61.25,61.35,61.23,61.35,25200.0,50.2323,50.3144,50.2159,50.3144,25200.0
2014-11-13 12:45:00,61.35,61.36,61.25,61.33,32200.0,50.3144,50.3226,50.2323,50.298,32200.0
2014-11-13 12:50:00,61.33,61.39,61.32,61.38,13700.0,50.298,50.3472,50.2898,50.339,13700.0
2014-11-13 12:55:00,61.38,61.39,61.27,61.28,8200.0,50.339,50.3472,50.2488,50.257,8200.0
2014-11-13 13:00:00,61.29,61.37,61.28,61.29,12800.0,50.2652,50.3308,50.257,50.2652,12800.0
2014-11-13 13:05:00,61.28,61.31,61.11,61.13,21500.0,50.257,50.2816,50.1175,50.1339,21500.0
2014-11-13 13:10:00,61.11,61.11,61.04,61.04,11400.0,50.1175,50.1175,50.0601,50.0601,11400.0
2014-11-13 13:15:00,61.04,61.05,60.92,60.97,24400.0,50.0601,50.0683,49.9617,50.0027,24400.0
2014-11-13 13:20:00,60.96,60.96,60.76,60.77,38100.0,49.9945,49.9945,49.8305,49.8387,38100.0
2014-11-13 13:25:00,60.76,60.8,60.7,60.77,29700.0,49.8305,49.8633,49.7813,49.8387,29700.0
2014-11-13 13:30:00,60.77,60.77,60.5,60.52,40300.0,49.8387,49.8387,49.6173,49.6337,40300.0
2014-11-13 13:35:00,60.52,60.6,60.49,60.58,26700.0,49.6337,49.6993,49.6091,49.6829,26700.0
2014-11-13 13:40:00,60.6,60.65,60.56,60.63,23300.0,49.6993,49.7403,49.6665,49.7239,23300.0
2014-11-13 13:45:00,60.64,60.73,60.6,60.72,28000.0,49.7321,49.8059,49.6993,49.7977,28000.0
2014-11-13 13:50:00,60.71,60.9,60.68,60.9,13000.0,49.7895,49.9453,49.7649,49.9453,13000.0
2014-11-13 13:55:00,60.89,60.89,60.8,60.83,18700.0,49.9371,49.9371,49.8633,49.8879,18700.0
2014-11-13 14:00:00,60.82,60.84,60.71,60.71,38700.0,49.8797,49.8961,49.7895,49.7895,38700.0
2014-11-13 14:05:00,60.71,60.77,60.65,60.7,17900.0,49.7895,49.8387,49.7403,49.7813,17900.0
2014-11-13 14:10:00,60.69,60.7,60.46,60.46,33200.0,49.7731,49.7813,49.5845,49.5845,33200.0
2014-11-13 14:15:00,60.47,60.49,60.33,60.42,50700.0,49.5927,49.6091,49.4778,49.5516,50700.0
2014-11-13 14:20:00,60.42,60.43,60.35,60.36,33400.0,49.5516,49.5599,49.4942,49.5024,33400.0
2014-11-13 14:25:00,60.36,60.46,60.34,60.45,31700.0,49.5024,49.5845,49.486,49.5763,31700.0
2014-11-13 14:30:00,60.43,60.59,60.42,60.56,22100.0,49.5599,49.6911,49.5516,49.6665,22100.0
2014-11-13 14:35:00,60.56,60.58,60.5,60.56,14900.0,49.6665,49.6829,49.6173,49.6665,14900.0
2014-11-13 14:40:00,60.56,60.61,60.52,60.52,27500.0,49.6665,49.7075,49.6337,49.6337,27500.0
2014-11-13 14:45:00,60.52,60.56,60.47,60.5,31900.0,49.6337,49.6665,49.5927,49.6173,31900.0
2014-11-13 14:50:00,60.5,60.55,60.49,60.55,13700.0,49.6173,49.6583,49.6091,49.6583,13700.0
2014-11-13 14:55:00,60.56,60.57,60.43,60.45,19500.0,49.6665,49.6747,49.5599,49.5763,19500.0
2014-11-13 15:00:00,60.45,60.53,60.43,60.51,19500.0,49.5763,49.6419,49.5599,49.6255,19500.0
2014-11-13 15:05:00,60.52,60.6,60.52,60.58,15000.0,49.6337,49.6993,49.6337,49.6829,15000.0
2014-11-13 15:10:00,60.59,60.65,60.55,60.63,12600.0,49.6911,49.7403,49.6583,49.7239,12600.0
2014-11-13 15:15:00,60.63,60.69,60.62,60.62,24700.0,49.7239,49.7731,49.7157,49.7157,24700.0
2014-11-13 15:20:00,60.62,60.65,60.59,60.65,19300.0,49.7157,49.7403,49.6911,49.7403,19300.0
2014-11-13 15:25:00,60.66,60.68,60.46,60.46,23600.0,49.7485,49.7649,49.5845,49.5845,23600.0
2014-11-13 15:30:00,60.47,60.58,60.39,60.58,32100.0,49.5927,49.6829,49.527,49.6829,32100.0
2014-11-13 15:35:00,60.57,60.67,60.57,60.61,29900.0,49.6747,49.7567,49.6747,49.7075,29900.0
2014-11-13 15:40:00,60.61,60.76,60.61,60.7,29200.0,49.7075,49.8305,49.7075,49.7813,29200.0
2014-11-13 15:45:00,60.72,60.72,60.62,60.67,35000.0,49.7977,49.7977,49.7157,49.7567,35000.0
2014-11-13 15:50:00,60.68,60.83,60.68,60.75,96700.0,49.7649,49.8879,49.7649,49.8223,96700.0
2014-11-13 15:55:00,60.76,60.79,60.63,60.7,93900.0,49.8305,49.8551,49.7239,49.7813,93900.0
2014-11-14 09:30:00,60.89,61.0,60.62,60.74,110300.0,50.0405,50.1309,49.8186,49.9172,110300.0
2014-11-14 09:35:00,60.75,61.06,60.7,60.9,68500.0,49.9254,50.1802,49.8843,50.0487,68500.0
2014-11-14 09:40:00,60.91,61.15,60.88,60.97,92600.0,50.0569,50.2542,50.0323,50.1062,92600.0
2014-11-14 09:45:00,60.98,61.09,60.4,60.43,76400.0,50.1144,50.2048,49.6378,49.6624,76400.0
2014-11-14 09:50:00,60.48,60.78,60.44,60.77,60900.0,49.7035,49.9501,49.6707,49.9419,60900.0
2014-11-14 09:55:00,60.77,60.86,60.77,60.82,58700.0,49.9419,50.0158,49.9419,49.983,58700.0
2014-11-14 10:00:00,60.84,61.2,60.83,61.2,74800.0,49.9994,50.2952,49.9912,50.2952,74800.0
2014-11-14 10:05:00,61.17,61.35,61.16,61.32,76400.0,50.2706,50.4185,50.2624,50.3939,76400.0
2014-11-14 10:10:00,61.33,61.5,61.33,61.45,47700.0,50.4021,50.5418,50.4021,50.5007,47700.0
2014-11-14 10:15:00,61.45,61.48,61.28,61.45,50200.0,50.5007,50.5254,50.361,50.5007,50200.0
2014-11-14 10:20:00,61.45,61.51,61.42,61.45,56300.0,50.5007,50.55,50.476,50.5007,56300.0
2014-11-14 10:25:00,61.44,61.48,61.28,61.31,107600.0,50.4925,50.5254,50.361,50.3856,107600.0
2014-11-14 10:30:00,61.3,61.39,61.29,61.29,38800.0,50.3774,50.4514,50.3692,50.3692,38800.0
2014-11-14 10:35:00,61.29,61.35,61.26,61.35,35300.0,50.3692,50.4185,50.3446,50.4185,35300.0
2014-11-14 10:40:00,61.36,61.61,61.36,61.56,73900.0,50.4267,50.6322,50.4267,50.5911,73900.0
2014-11-14 10:45:00,61.58,61.67,61.58,61.66,55400.0,50.6075,50.6815,50.6075,50.6733,55400.0
2014-11-14 10:50:00,61.66,61.69,61.64,61.66,51800.0,50.6733,50.6979,50.6568,50.6733,51800.0
2014-11-14 10:55:00,61.67,61.78,61.67,61.76,82600.0,50.6815,50.7719,50.6815,50.7555,82600.0
2014-11-14 11:00:00,61.75,61.78,61.75,61.76,53400.0,50.7472,50.7719,50.7472,50.7555,53400.0
2014-11-14 11:05:00,61.77,61.79,61.73,61.75,55500.0,50.7637,50.7801,50.7308,50.7472,55500.0
2014-11-14 11:10:00,61.77,61.78,61.7,61.71,48700.0,50.7637,50.7719,50.7062,50.7144,48700.0
2014-11-14 11:15:00,61.71,61.75,61.69,61.73,35400.0,50.7144,50.7472,50.6979,50.7308,35400.0
2014-11-14 11:20:00,61.72,61.89,61.72,61.89,106400.0,50.7226,50.8623,50.7226,50.8623,106400.0
2014-11-14 11:25:00,61.88,61.89,61.84,61.89,42400.0,50.8541,50.8623,50.8212,50.8623,42400.0
2014-11-14 11:30:00,61.88,61.91,61.8,61.89,40800.0,50.8541,50.8787,50.7883,50.8623,40800.0
2014-11-14 11:35:00,61.89,61.91,61.86,61.86,42900.0,50.8623,50.8787,50.8376,50.8376,42900.0
2014-11-14 11:40:00,61.87,61.88,61.77,61.77,40400.0,50.8459,50.8541,50.7637,50.7637,40400.0
2014-11-14 11:45:00,61.78,61.84,61.78,61.83,20900.0,50.7719,50.8212,50.7719,50.813,20900.0
2014-11-14 11:50:00,61.84,61.98,61.84,61.98,50700.0,50.8212,50.9363,50.8212,50.9363,50700.0
2014-11-14 11:55:00,61.98,62.07,61.94,61.95,104200.0,50.9363,51.0102,50.9034,50.9116,104200.0
2014-11-14 12:00:00,61.94,61.99,61.94,61.98,18700.0,50.9034,50.9445,50.9034,50.9363,18700.0
2014-11-14 12:05:00,61.98,61.99,61.96,61.97,26800.0,50.9363,50.9445,50.9198,50.928,26800.0
2014-11-14 12:10:00,61.98,62.05,61.98,62.05,41100.0,50.9363,50.9938,50.9363,50.9938,41100.0
2014-11-14 12:15:00,62.06,62.06,62.02,62.03,41000.0,51.002,51.002,50.9691,50.9774,41000.0
2014-11-14 12:20:00,62.04,62.22,62.04,62.22,96400.0,50.9856,51.1335,50.9856,51.1335,96400.0
2014-11-14 12:25:00,62.23,62.29,62.18,62.28,56200.0,51.1417,51.191,51.1006,51.1828,56200.0
2014-11-14 12:30:00,62.27,62.28,62.18,62.27,23800.0,51.1746,51.1828,51.1006,51.1746,23800.0
2014-11-14 12:35:00,62.26,62.29,62.25,62.29,25700.0,51.1664,51.191,51.1582,51.191,25700.0
2014-11-14 12:40:00,62.29,62.38,62.24,62.28,57000.0,51.191,51.265,51.1499,51.1828,57000.0
2014-11-14 12:45:00,62.28,62.28,62.16,62.26,29400.0,51.1828,51.1828,51.0842,51.1664,29400.0
2014-11-14 12:50:00,62.26,62.4,62.26,62.4,34400.0,51.1664,51.2814,51.1664,51.2814,34400.0
2014-11-14 12:55:00,62.39,62.47,62.39,62.46,43700.0,51.2732,51.339,51.2732,51.3307,43700.0
2014-11-14 13:00:00,62.44,62.45,62.3,62.41,46500.0,51.3143,51.3225,51.1992,51.2896,46500.0
2014-11-14 13:05:00,62.41,62.49,62.41,62.48,39100.0,51.2896,51.3554,51.2896,51.3472,39100.0
2014-11-14 13:10:00,62.49,62.54,62.41,62.47,78600.0,51.3554,51.3965,51.2896,51.339,78600.0
2014-11-14 13:15:00,62.48,62.58,62.48,62.57,39800.0,51.3472,51.4294,51.3472,51.4211,39800.0
2014-11-14 13:20:00,62.57,62.63,62.53,62.59,64600.0,51.4211,51.4704,51.3883,51.4376,64600.0
2014-11-14 13:25:00,62.59,62.71,62.58,62.71,36300.0,51.4376,51.5362,51.4294,51.5362,36300.0
2014-11-14 13:30:00,62.71,62.93,62.71,62.93,88000.0,51.5362,51.717,51.5362,51.717,88000.0
2014-11-14 13:35:00,62.92,63.15,62.92,62.96,207200.0,51.7088,51.8978,51.7088,51.7416,207200.0
2014-11-14 13:40:00,62.99,62.99,62.7,62.71,58600.0,51.7663,51.7663,51.528,51.5362,58600.0
2014-11-14 13:45:00,62.71,62.79,62.57,62.59,53900.0,51.5362,51.6019,51.4211,51.4376,53900.0
2014-11-14 13:50:00,62.59,62.64,62.49,62.57,61300.0,51.4376,51.4787,51.3554,51.4211,61300.0
2014-11-14 13:55:00,62.55,62.61,62.46,62.46,39800.0,51.4047,51.454,51.3307,51.3307,39800.0
2014-11-14 14:00:00,62.45,62.51,62.41,62.45,54600.0,51.3225,51.3718,51.2896,51.3225,54600.0
2014-11-14 14:05:00,62.44,62.46,62.36,62.41,55200.0,51.3143,51.3307,51.2486,51.2896,55200.0
2014-11-14 14:10:00,62.42,62.58,62.42,62.54,41900.0,51.2979,51.4294,51.2979,51.3965,41900.0
2014-11-14 14:15:00,62.52,62.64,62.52,62.6,37600.0,51.38,51.4787,51.38,51.4458,37600.0
2014-11-14 14:20:00,62.6,62.81,62.59,62.73,61900.0,51.4458,51.6184,51.4376,51.5526,61900.0
2014-11-14 14:25:00,62.73,62.87,62.73,62.8,63400.0,51.5526,51.6677,51.5526,51.6102,63400.0
2014-11-14 14:30:00,62.79,62.84,62.63,62.63,85500.0,51.6019,51.643,51.4704,51.4704,85500.0
2014-11-14 14:35:00,62.63,62.66,62.53,62.65,43800.0,51.4704,51.4951,51.3883,51.4869,43800.0
2014-11-14 14:40:00,62.65,62.69,62.58,62.58,52900.0,51.4869,51.5198,51.4294,51.4294,52900.0
2014-11-14 14:45:00,62.56,62.81,62.55,62.8,58000.0,51.4129,51.6184,51.4047,51.6102,58000.0
2014-11-14 14:50:00,62.8,62.93,62.79,62.93,70700.0,51.6102,51.717,51.6019,51.717,70700.0
2014-11-14 14:55:00,62.93,63.0,62.93,62.99,76000.0,51.717,51.7745,51.717,51.7663,76000.0
2014-11-14 15:00:00,62.98,63.08,62.98,63.08,101800.0,51.7581,51.8403,51.7581,51.8403,101800.0
2014-11-14 15:05:00,63.07,63.2,62.97,62.98,101200.0,51.832,51.9389,51.7499,51.7581,101200.0
2014-11-14 15:10:00,62.98,63.07,62.9,63.06,70600.0,51.7581,51.832,51.6923,51.8238,70600.0
2014-11-14 15:15:00,63.06,63.12,63.01,63.06,81700.0,51.8238,51.8731,51.7827,51.8238,81700.0
2014-11-14 15:20:00,63.08,63.14,62.99,63.08,130000.0,51.8403,51.8896,51.7663,51.8403,130000.0
2014-11-14 15:25:00,63.07,63.1,62.92,62.95,80900.0,51.832,51.8567,51.7088,51.7334,80900.0
2014-11-14 15:30:00,62.95,63.02,62.81,62.86,76500.0,51.7334,51.791,51.6184,51.6595,76500.0
2014-11-14 15:35:00,62.86,62.93,62.74,62.76,59200.0,51.6595,51.717,51.5608,51.5773,59200.0
2014-11-14 15:40:00,62.75,62.86,62.68,62.78,86000.0,51.5691,51.6595,51.5115,51.5937,86000.0
2014-11-14 15:45:00,62.78,62.85,62.74,62.75,88200.0,51.5937,51.6512,51.5608,51.5691,88200.0
2014-11-14 15:50:00,62.76,62.81,62.71,62.77,152100.0,51.5773,51.6184,51.5362,51.5855,152100.0
2014-11-14 15:55:00,62.78,62.8,62.67,62.8,255800.0,51.5937,51.6102,51.5033,51.6102,255800.0
2014-11-17 09:30:00,62.74,62.8,62.3,62.4,118100.0,51.5608,51.6102,51.1992,51.2814,118100.0
2014-11-17 09:35:00,62.42,62.65,62.1,62.48,62500.0,51.2979,51.4869,51.0349,51.3472,62500.0
2014-11-17 09:40:00,62.45,62.95,62.31,62.76,86500.0,51.3225,51.7334,51.2075,51.5773,86500.0
2014-11-17 09:45:00,62.82,62.93,62.52,62.52,54600.0,51.6266,51.717,51.38,51.38,54600.0
2014-11-17 09:50:00,62.5,62.53,62.16,62.16,56900.0,51.3636,51.3883,51.0842,51.0842,56900.0
2014-11-17 09:55:00,62.18,62.45,62.04,62.4,58600.0,51.1006,51.3225,50.9856,51.2814,58600.0
2014-11-17 10:00:00,62.44,62.59,62.11,62.16,83100.0,51.3143,51.4376,51.0431,51.0842,83100.0
2014-11-17 10:05:00,62.16,62.18,61.85,61.85,79200.0,51.0842,51.1006,50.8294,50.8294,79200.0
2014-11-17 10:10:00,61.87,61.93,61.71,61.91,39400.0,50.8459,50.8952,50.7144,50.8787,39400.0
2014-11-17 10:15:00,61.93,61.99,61.77,61.95,48400.0,50.8952,50.9445,50.7637,50.9116,48400.0
2014-11-17 10:20:00,61.96,61.97,61.79,61.85,26500.0,50.9198,50.928,50.7801,50.8294,26500.0
2014-11-17 10:25:00,61.84,62.07,61.83,61.95,40800.0,50.8212,51.0102,50.813,50.9116,40800.0
2014-11-17 10:30:00,61.92,61.93,61.77,61.82,32900.0,50.887,50.8952,50.7637,50.8048,32900.0
2014-11-17 10:35:00,61.83,61.83,61.56,61.6,64800.0,50.813,50.813,50.5911,50.624,64800.0
2014-11-17 10:40:00,61.61,61.81,61.61,61.67,24500.0,50.6322,50.7966,50.6322,50.6815,24500.0
2014-11-17 10:45:00,61.65,61.68,61.55,61.57,33700.0,50.6651,50.6897,50.5829,50.5993,33700.0
2014-11-17 10:50:00,61.55,61.74,61.45,61.72,50800.0,50.5829,50.739,50.5007,50.7226,50800.0
2014-11-17 10:55:00,61.72,61.86,61.71,61.79,31700.0,50.7226,50.8376,50.7144,50.7801,31700.0
2014-11-17 11:00:00,61.81,61.83,61.51,61.51,37700.0,50.7966,50.813,50.55,50.55,37700.0
2014-11-17 11:05:00,61.53,61.58,61.24,61.27,64400.0,50.5664,50.6075,50.3281,50.3528,64400.0
2014-11-17 11:10:00,61.25,61.51,61.23,61.37,39200.0,50.3363,50.55,50.3199,50.435,39200.0
2014-11-17 11:15:00,61.36,61.44,61.31,61.43,25300.0,50.4267,50.4925,50.3856,50.4843,25300.0
2014-11-17 11:20:00,61.43,61.48,61.38,61.39,36500.0,50.4843,50.5254,50.4432,50.4514,36500.0
2014-11-17 11:25:00,61.39,61.41,61.26,61.33,34500.0,50.4514,50.4678,50.3446,50.4021,34500.0
2014-11-17 11:30:00,61.31,61.36,61.26,61.28,33000.0,50.3856,50.4267,50.3446,50.361,33000.0
2014-11-17 11:35:00,61.28,61.41,61.26,61.39,39300.0,50.361,50.4678,50.3446,50.4514,39300.0
2014-11-17 11:40:00,61.38,61.54,61.34,61.54,16000.0,50.4432,50.5747,50.4103,50.5747,16000.0
2014-11-17 11:45:00,61.56,61.69,61.5,61.68,29600.0,50.5911,50.6979,50.5418,50.6897,29600.0
2014-11-17 11:50:00,61.67,61.73,61.51,61.73,31700.0,50.6815,50.7308,50.55,50.7308,31700.0
2014-11-17 11:55:00,61.7,61.74,61.64,61.69,20900.0,50.7062,50.739,50.6568,50.6979,20900.0
2014-11-17 12:00:00,61.67,61.76,61.54,61.65,49300.0,50.6815,50.7555,50.5747,50.6651,49300.0
2014-11-17 12:05:00,61.63,61.65,61.52,61.55,20500.0,50.6486,50.6651,50.5582,50.5829,20500.0
2014-11-17 12:10:00,61.55,61.7,61.55,61.66,33300.0,50.5829,50.7062,50.5829,50.6733,33300.0
2014-11-17 12:15:00,61.62,61.75,61.56,61.65,17800.0,50.6404,50.7472,50.5911,50.6651,17800.0
2014-11-17 12:20:00,61.63,61.69,61.62,61.62,17100.0,50.6486,50.6979,50.6404,50.6404,17100.0
2014-11-17 12:25:00,61.61,61.66,61.53,61.53,32100.0,50.6322,50.6733,50.5664,50.5664,32100.0
2014-11-17 12:30:00,61.53,61.56,61.52,61.54,23200.0,50.5664,50.5911,50.5582,50.5747,23200.0
2014-11-17 12:35:00,61.54,61.74,61.53,61.66,52700.0,50.5747,50.739,50.5664,50.6733,52700.0
2014-11-17 12:40:00,61.66,61.78,61.66,61.78,37000.0,50.6733,50.7719,50.6733,50.7719,37000.0
2014-11-17 12:45:00,61.77,61.83,61.75,61.77,26300.0,50.7637,50.813,50.7472,50.7637,26300.0
2014-11-17 12:50:00,61.78,61.83,61.75,61.76,38200.0,50.7719,50.813,50.7472,50.7555,38200.0
2014-11-17 12:55:00,61.76,61.83,61.58,61.66,23900.0,50.7555,50.813,50.6075,50.6733,23900.0
2014-11-17 13:00:00,61.66,61.66,61.58,61.64,11000.0,50.6733,50.6733,50.6075,50.6568,11000.0
2014-11-17 13:05:00,61.65,61.72,61.63,61.67,23900.0,50.6651,50.7226,50.6486,50.6815,23900.0
2014-11-17 13:10:00,61.65,61.74,61.61,61.72,22000.0,50.6651,50.739,50.6322,50.7226,22000.0
2014-11-17 13:15:00,61.72,61.83,61.68,61.77,23000.0,50.7226,50.813,50.6897,50.7637,23000.0
2014-11-17 13:20:00,61.76,61.82,61.75,61.8,21300.0,50.7555,50.8048,50.7472,50.7883,21300.0
2014-11-17 13:25:00,61.79,61.8,61.69,61.7,19300.0,50.7801,50.7883,50.6979,50.7062,19300.0
2014-11-17 13:30:00,61.74,61.83,61.74,61.75,16200.0,50.739,50.813,50.739,50.7472,16200.0
2014-11-17 13:35:00,61.75,61.83,61.74,61.76,35300.0,50.7472,50.813,50.739,50.7555,35300.0
2014-11-17 13:40:00,61.75,61.87,61.75,61.86,17800.0,50.7472,50.8459,50.7472,50.8376,17800.0
2014-11-17 13:45:00,61.85,61.85,61.67,61.72,22600.0,50.8294,50.8294,50.6815,50.7226,22600.0
2014-11-17 13:50:00,61.71,61.83,61.71,61.82,12800.0,50.7144,50.813,50.7144,50.8048,12800.0
2014-11-17 13:55:00,61.83,61.88,61.74,61.74,21300.0,50.813,50.8541,50.739,50.739,21300.0
2014-11-17 14:00:00,61.73,61.85,61.7,61.8,23100.0,50.7308,50.8294,50.7062,50.7883,23100.0
2014-11-17 14:05:00,61.8,61.83,61.78,61.8,24200.0,50.7883,50.813,50.7719,50.7883,24200.0
2014-11-17 14:10:00,61.79,61.84,61.79,61.81,34800.0,50.7801,50.8212,50.7801,50.7966,34800.0
2014-11-17 14:15:00,61.81,61.84,61.78,61.82,16900.0,50.7966,50.8212,50.7719,50.8048,16900.0
2014-11-17 14:20:00,61.81,61.81,61.66,61.67,20800.0,50.7966,50.7966,50.6733,50.6815,20800.0
2014-11-17 14:25:00,61.66,61.76,61.66,61.68,16100.0,50.6733,50.7555,50.6733,50.6897,16100.0
2014-11-17 14:30:00,61.68,61.8,61.68,61.79,14300.0,50.6897,50.7883,50.6897,50.7801,14300.0
2014-11-17 14:35:00,61.78,61.85,61.69,61.84,39300.0,50.7719,50.8294,50.6979,50.8212,39300.0
2014-11-17 14:40:00,61.82,61.86,61.81,61.84,19400.0,50.8048,50.8376,50.7966,50.8212,19400.0
2014-11-17 14:45:00,61.84,61.84,61.79,61.79,26900.0,50.8212,50.8212,50.7801,50.7801,26900.0
2014-11-17 14:50:00,61.78,61.95,61.78,61.91,23300.0,50.7719,50.9116,50.7719,50.8787,23300.0
2014-11-17 14:55:00,61.91,61.98,61.9,61.95,29800.0,50.8787,50.9363,50.8705,50.9116,29800.0
2014-11-17 15:00:00,61.95,61.96,61.87,61.93,21300.0,50.9116,50.9198,50.8459,50.8952,21300.0
2014-11-17 15:05:00,61.92,62.0,61.89,62.0,33900.0,50.887,50.9527,50.8623,50.9527,33900.0
2014-11-17 15:10:00,62.0,62.0,61.93,61.95,29600.0,50.9527,50.9527,50.8952,50.9116,29600.0
2014-11-17 15:15:00,61.95,61.95,61.82,61.88,39500.0,50.9116,50.9116,50.8048,50.8541,39500.0
2014-11-17 15:20:00,61.89,61.99,61.89,61.96,41100.0,50.8623,50.9445,50.8623,50.9198,41100.0
2014-11-17 15:25:00,61.97,62.0,61.96,61.97,39200.0,50.928,50.9527,50.9198,50.928,39200.0
2014-11-17 15:30:00,61.97,62.09,61.96,62.09,69300.0,50.928,51.0267,50.9198,51.0267,69300.0
2014-11-17 15:35:00,62.08,62.19,62.0,62.18,63900.0,51.0184,51.1088,50.9527,51.1006,63900.0
2014-11-17 15:40:00,62.19,62.21,62.11,62.11,54600.0,51.1088,51.1253,51.0431,51.0431,54600.0
2014-11-17 15:45:00,62.12,62.16,62.11,62.12,59400.0,51.0513,51.0842,51.0431,51.0513,59400.0
2014-11-17 15:50:00,62.13,62.18,62.08,62.12,122600.0,51.0595,51.1006,51.0184,51.0513,122600.0
2014-11-17 15:55:00,62.12,62.17,62.11,62.15,198400.0,51.0513,51.0924,51.0431,51.076,198400.0
2014-11-18 09:30:00,62.2,62.79,62.18,62.59,69800.0,51.1171,51.6019,51.1006,51.4376,69800.0
2014-11-18 09:35:00,62.6,62.95,62.59,62.72,41800.0,51.4458,51.7334,51.4376,51.5444,41800.0
2014-11-18 09:40:00,62.75,62.86,62.6,62.72,57900.0,51.5691,51.6595,51.4458,51.5444,57900.0
2014-11-18 09:45:00,62.69,63.19,62.69,62.91,102300.0,51.5198,51.9307,51.5198,51.7006,102300.0
2014-11-18 09:50:00,62.96,63.04,62.69,62.79,49100.0,51.7416,51.8074,51.5198,51.6019,49100.0
2014-11-18 09:55:00,62.87,62.95,62.76,62.78,70000.0,51.6677,51.7334,51.5773,51.5937,70000.0
2014-11-18 10:00:00,62.78,63.05,62.78,62.99,29100.0,51.5937,51.8156,51.5937,51.7663,29100.0
2014-11-18 10:05:00,63.0,63.14,62.93,63.11,60500.0,51.7745,51.8896,51.717,51.8649,60500.0
2014-11-18 10:10:00,63.11,63.19,63.01,63.01,35100.0,51.8649,51.9307,51.7827,51.7827,35100.0
2014-11-18 10:15:00,63.01,63.07,62.91,63.01,44700.0,51.7827,51.832,51.7006,51.7827,44700.0
2014-11-18 10:20:00,63.0,63.05,62.82,62.82,36000.0,51.7745,51.8156,51.6266,51.6266,36000.0
2014-11-18 10:25:00,62.84,62.89,62.72,62.74,44300.0,51.643,51.6841,51.5444,51.5608,44300.0
2014-11-18 10:30:00,62.73,62.83,62.71,62.74,28800.0,51.5526,51.6348,51.5362,51.5608,28800.0
2014-11-18 10:35:00,62.72,62.75,62.65,62.7,33600.0,51.5444,51.5691,51.4869,51.528,33600.0
2014-11-18 10:40:00,62.7,62.86,62.68,62.82,31100.0,51.528,51.6595,51.5115,51.6266,31100.0
2014-11-18 10:45:00,62.81,63.05,62.79,63.03,32700.0,51.6184,51.8156,51.6019,51.7992,32700.0
2014-11-18 10:50:00,63.02,63.03,62.89,62.91,19100.0,51.791,51.7992,51.6841,51.7006,19100.0
2014-11-18 10:55:00,62.91,63.02,62.86,63.01,44600.0,51.7006,51.791,51.6595,51.7827,44600.0
2014-11-18 11:00:00,63.02,63.25,63.01,63.14,79700.0,51.791,51.98,51.7827,51.8896,79700.0
2014-11-18 11:05:00,63.13,63.2,63.13,63.19,34000.0,51.8814,51.9389,51.8814,51.9307,34000.0
2014-11-18 11:10:00,63.19,63.38,63.17,63.34,81400.0,51.9307,52.0868,51.9142,52.0539,81400.0
2014-11-18 11:15:00,63.35,63.4,63.34,63.37,39600.0,52.0622,52.1032,52.0539,52.0786,39600.0
2014-11-18 11:20:00,63.39,63.4,63.15,63.15,42900.0,52.095,52.1032,51.8978,51.8978,42900.0
2014-11-18 11:25:00,63.16,63.18,63.02,63.03,25700.0,51.906,51.9224,51.791,51.7992,25700.0
2014-11-18 11:30:00,63.03,63.17,63.01,63.17,30000.0,51.7992,51.9142,51.7827,51.9142,30000.0
2014-11-18 11:35:00,63.2,63.38,63.2,63.31,31000.0,51.9389,52.0868,51.9389,52.0293,31000.0
2014-11-18 11:40:00,63.32,63.32,63.17,63.24,21100.0,52.0375,52.0375,51.9142,51.9718,21100.0
2014-11-18 11:45:00,63.25,63.31,63.24,63.31,12400.0,51.98,52.0293,51.9718,52.0293,12400.0
2014-11-18 11:50:00,63.31,63.32,63.19,63.22,22200.0,52.0293,52.0375,51.9307,51.9553,22200.0
2014-11-18 11:55:00,63.23,63.33,63.22,63.32,24200.0,51.9635,52.0457,51.9553,52.0375,24200.0
2014-11-18 12:00:00,63.31,63.38,63.26,63.37,28400.0,52.0293,52.0868,51.9882,52.0786,28400.0
2014-11-18 12:05:00,63.36,63.48,63.32,63.48,36600.0,52.0704,52.169,52.0375,52.169,36600.0
2014-11-18 12:10:00,63.46,63.55,63.34,63.41,48300.0,52.1526,52.2265,52.0539,52.1115,48300.0
2014-11-18 12:15:00,63.42,63.45,63.37,63.37,22800.0,52.1197,52.1443,52.0786,52.0786,22800.0
2014-11-18 12:20:00,63.36,63.49,63.34,63.44,32900.0,52.0704,52.1772,52.0539,52.1361,32900.0
2014-11-18 12:25:00,63.44,63.47,63.41,63.46,38900.0,52.1361,52.1608,52.1115,52.1526,38900.0
2014-11-18 12:30:00,63.47,63.59,63.45,63.57,39000.0,52.1608,52.2594,52.1443,52.243,39000.0
2014-11-18 12:35:00,63.56,63.6,63.48,63.55,24600.0,52.2347,52.2676,52.169,52.2265,24600.0
2014-11-18 12:40:00,63.56,63.68,63.56,63.58,15700.0,52.2347,52.3334,52.2347,52.2512,15700.0
2014-11-18 12:45:00,63.56,63.61,63.54,63.58,18300.0,52.2347,52.2758,52.2183,52.2512,18300.0
2014-11-18 12:50:00,63.57,63.61,63.54,63.56,25400.0,52.243,52.2758,52.2183,52.2347,25400.0
2014-11-18 12:55:00,63.57,63.65,63.56,63.59,32100.0,52.243,52.3087,52.2347,52.2594,32100.0
2014-11-18 13:00:00,63.61,63.67,63.59,63.6,39600.0,52.2758,52.3251,52.2594,52.2676,39600.0
2014-11-18 13:05:00,63.61,63.65,63.57,63.59,51200.0,52.2758,52.3087,52.243,52.2594,51200.0
2014-11-18 13:10:00,63.59,63.63,63.5,63.53,34400.0,52.2594,52.2923,52.1854,52.2101,34400.0
2014-11-18 13:15:00,63.52,63.59,63.51,63.57,25100.0,52.2019,52.2594,52.1936,52.243,25100.0
2014-11-18 13:20:00,63.57,63.59,63.51,63.55,19000.0,52.243,52.2594,52.1936,52.2265,19000.0
2014-11-18 13:25:00,63.54,63.64,63.52,63.61,38100.0,52.2183,52.3005,52.2019,52.2758,38100.0
2014-11-18 13:30:00,63.61,63.63,63.53,63.61,25100.0,52.2758,52.2923,52.2101,52.2758,25100.0
2014-11-18 13:35:00,63.62,63.62,63.53,63.56,17600.0,52.284,52.284,52.2101,52.2347,17600.0
2014-11-18 13:40:00,63.57,63.6,63.53,63.56,18900.0,52.243,52.2676,52.2101,52.2347,18900.0
2014-11-18 13:45:00,63.56,63.57,63.52,63.54,22400.0,52.2347,52.243,52.2019,52.2183,22400.0
2014-11-18 13:50:00,63.53,63.57,63.52,63.55,30700.0,52.2101,52.243,52.2019,52.2265,30700.0
2014-11-18 13:55:00,63.55,63.62,63.54,63.6,26000.0,52.2265,52.284,52.2183,52.2676,26000.0
2014-11-18 14:00:00,63.59,63.62,63.54,63.58,18800.0,52.2594,52.284,52.2183,52.2512,18800.0
2014-11-18 14:05:00,63.57,63.57,63.54,63.56,16400.0,52.243,52.243,52.2183,52.2347,16400.0
2014-11-18 14:10:00,63.57,63.61,63.56,63.57,26600.0,52.243,52.2758,52.2347,52.243,26600.0
2014-11-18 14:15:00,63.58,63.65,63.57,63.65,22700.0,52.2512,52.3087,52.243,52.3087,22700.0
2014-11-18 14:20:00,63.65,63.65,63.62,63.64,20400.0,52.3087,52.3087,52.284,52.3005,20400.0
2014-11-18 14:25:00,63.64,63.67,63.61,63.62,29100.0,52.3005,52.3251,52.2758,52.284,29100.0
2014-11-18 14:30:00,63.62,63.68,63.58,63.68,37100.0,52.284,52.3334,52.2512,52.3334,37100.0
2014-11-18 14:35:00,63.66,63.73,63.66,63.66,27700.0,52.3169,52.3744,52.3169,52.3169,27700.0
2014-11-18 14:40:00,63.66,63.71,63.62,63.71,30200.0,52.3169,52.358,52.284,52.358,30200.0
2014-11-18 14:45:00,63.71,63.71,63.63,63.65,23900.0,52.358,52.358,52.2923,52.3087,23900.0
2014-11-18 14:50:00,63.64,63.75,63.63,63.75,31300.0,52.3005,52.3909,52.2923,52.3909,31300.0
2014-11-18 14:55:00,63.75,63.83,63.72,63.82,43800.0,52.3909,52.4566,52.3662,52.4484,43800.0
2014-11-18 15:00:00,63.82,63.82,63.77,63.79,23700.0,52.4484,52.4484,52.4073,52.4238,23700.0
2014-11-18 15:05:00,63.79,63.87,63.79,63.87,26500.0,52.4238,52.4895,52.4238,52.4895,26500.0
2014-11-18 15:10:00,63.86,63.88,63.83,63.87,32300.0,52.4813,52.4977,52.4566,52.4895,32300.0
2014-11-18 15:15:00,63.87,63.9,63.84,63.85,50900.0,52.4895,52.5142,52.4648,52.4731,50900.0
2014-11-18 15:20:00,63.85,63.88,63.81,63.81,48900.0,52.4731,52.4977,52.4402,52.4402,48900.0
2014-11-18 15:25:00,63.83,63.88,63.81,63.85,36600.0,52.4566,52.4977,52.4402,52.4731,36600.0
2014-11-18 15:30:00,63.85,63.91,63.8,63.81,67900.0,52.4731,52.5224,52.432,52.4402,67900.0
2014-11-18 15:35:00,63.82,63.84,63.77,63.8,51300.0,52.4484,52.4648,52.4073,52.432,51300.0
2014-11-18 15:40:00,63.81,63.91,63.8,63.91,59500.0,52.4402,52.5224,52.432,52.5224,59500.0
2014-11-18 15:45:00,63.91,63.95,63.88,63.89,67700.0,52.5224,52.5552,52.4977,52.5059,67700.0
2014-11-18 15:50:00,63.89,63.97,63.87,63.9,177700.0,52.5059,52.5717,52.4895,52.5142,177700.0
2014-11-18 15:55:00,63.9,63.91,63.83,63.91,244000.0,52.5142,52.5224,52.4566,52.5224,244000.0
2014-11-19 09:30:00,63.85,63.99,63.29,63.42,116200.0,52.4731,52.5881,52.0128,52.1197,116200.0
2014-11-19 09:35:00,63.44,63.65,63.06,63.57,103400.0,52.1361,52.3087,51.8238,52.243,103400.0
2014-11-19 09:40:00,63.56,63.57,63.26,63.4,87200.0,52.2347,52.243,51.9882,52.1032,87200.0
2014-11-19 09:45:00,63.38,63.48,63.18,63.25,58100.0,52.0868,52.169,51.9224,51.98,58100.0
2014-11-19 09:50:00,63.24,63.45,63.15,63.26,48400.0,51.9718,52.1443,51.8978,51.9882,48400.0
2014-11-19 09:55:00,63.22,63.25,62.92,63.1,99800.0,51.9553,51.98,51.7088,51.8567,99800.0
2014-11-19 10:00:00,63.14,63.21,63.02,63.08,34900.0,51.8896,51.9471,51.791,51.8403,34900.0
2014-11-19 10:05:00,63.08,63.19,62.93,63.0,29000.0,51.8403,51.9307,51.717,51.7745,29000.0
2014-11-19 10:10:00,62.96,63.02,62.84,62.96,41900.0,51.7416,51.791,51.643,51.7416,41900.0
2014-11-19 10:15:00,62.96,62.96,62.84,62.92,55900.0,51.7416,51.7416,51.643,51.7088,55900.0
2014-11-19 10:20:00,62.92,62.98,62.86,62.9,23700.0,51.7088,51.7581,51.6595,51.6923,23700.0
2014-11-19 10:25:00,62.86,62.94,62.8,62.83,27600.0,51.6595,51.7252,51.6102,51.6348,27600.0
2014-11-19 10:30:00,62.84,62.96,62.82,62.87,19400.0,51.643,51.7416,51.6266,51.6677,19400.0
2014-11-19 10:35:00,62.88,62.93,62.7,62.74,42300.0,51.6759,51.717,51.528,51.5608,42300.0
2014-11-19 10:40:00,62.72,62.86,62.66,62.8,47800.0,51.5444,51.6595,51.4951,51.6102,47800.0
2014-11-19 10:45:00,62.8,62.91,62.72,62.77,28700.0,51.6102,51.7006,51.5444,51.5855,28700.0
2014-11-19 10:50:00,62.77,62.96,62.71,62.94,22300.0,51.5855,51.7416,51.5362,51.7252,22300.0
2014-11-19 10:55:00,62.96,63.02,62.85,62.85,20900.0,51.7416,51.791,51.6512,51.6512,20900.0
2014-11-19 11:00:00,62.85,62.89,62.71,62.72,27500.0,51.6512,51.6841,51.5362,51.5444,27500.0
2014-11-19 11:05:00,62.71,62.88,62.67,62.87,29800.0,51.5362,51.6759,51.5033,51.6677,29800.0
2014-11-19 11:10:00,62.86,62.88,62.76,62.79,17800.0,51.6595,51.6759,51.5773,51.6019,17800.0
2014-11-19 11:15:00,62.79,63.0,62.78,62.99,20200.0,51.6019,51.7745,51.5937,51.7663,20200.0
2014-11-19 11:20:00,62.99,63.17,62.99,63.14,26900.0,51.7663,51.9142,51.7663,51.8896,26900.0
2014-11-19 11:25:00,63.15,63.23,63.06,63.06,43500.0,51.8978,51.9635,51.8238,51.8238,43500.0
2014-11-19 11:30:00,63.08,63.11,62.89,63.07,28300.0,51.8403,51.8649,51.6841,51.832,28300.0
2014-11-19 11:35:00,63.06,63.18,63.05,63.13,39300.0,51.8238,51.9224,51.8156,51.8814,39300.0
2014-11-19 11:40:00,63.14,63.52,63.13,63.5,50100.0,51.8896,52.2019,51.8814,52.1854,50100.0
2014-11-19 11:45:00,63.5,63.59,63.41,63.45,24300.0,52.1854,52.2594,52.1115,52.1443,24300.0
2014-11-19 11:50:00,63.46,63.57,63.35,63.39,26200.0,52.1526,52.243,52.0622,52.095,26200.0
2014-11-19 11:55:00,63.39,63.47,63.37,63.4,14600.0,52.095,52.1608,52.0786,52.1032,14600.0
2014-11-19 12:00:00,63.42,63.59,63.42,63.58,16100.0,52.1197,52.2594,52.1197,52.2512,16100.0
2014-11-19 12:05:00,63.55,63.7,63.55,63.62,24900.0,52.2265,52.3498,52.2265,52.284,24900.0
2014-11-19 12:10:00,63.62,63.72,63.62,63.69,22600.0,52.284,52.3662,52.284,52.3416,22600.0
2014-11-19 12:15:00,63.68,63.8,63.68,63.76,27700.0,52.3334,52.432,52.3334,52.3991,27700.0
2014-11-19 12:20:00,63.77,63.77,63.63,63.64,18400.0,52.4073,52.4073,52.2923,52.3005,18400.0
2014-11-19 12:25:00,63.63,63.66,63.57,63.58,28900.0,52.2923,52.3169,52.243,52.2512,28900.0
2014-11-19 12:30:00,63.58,63.62,63.56,63.62,10600.0,52.2512,52.284,52.2347,52.284,10600.0
2014-11-19 12:35:00,63.61,63.7,63.59,63.59,27200.0,52.2758,52.3498,52.2594,52.2594,27200.0
2014-11-19 12:40:00,63.55,63.59,63.53,63.56,13300.0,52.2265,52.2594,52.2101,52.2347,13300.0
2014-11-19 12:45:00,63.55,63.56,63.48,63.51,14800.0,52.2265,52.2347,52.169,52.1936,14800.0
2014-11-19 12:50:00,63.5,63.61,63.47,63.55,21800.0,52.1854,52.2758,52.1608,52.2265,21800.0
2014-11-19 12:55:00,63.55,63.58,63.46,63.57,17000.0,52.2265,52.2512,52.1526,52.243,17000.0
2014-11-19 13:00:00,63.55,63.7,63.54,63.56,23300.0,52.2265,52.3498,52.2183,52.2347,23300.0
2014-11-19 13:05:00,63.54,63.59,63.53,63.59,8700.0,52.2183,52.2594,52.2101,52.2594,8700.0
2014-11-19 13:10:00,63.59,63.65,63.58,63.59,20600.0,52.2594,52.3087,52.2512,52.2594,20600.0
2014-11-19 13:15:00,63.58,63.69,63.58,63.66,15400.0,52.2512,52.3416,52.2512,52.3169,15400.0
2014-11-19 13:20:00,63.66,63.67,63.63,63.67,10000.0,52.3169,52.3251,52.2923,52.3251,10000.0
2014-11-19 13:25:00,63.68,63.71,63.66,63.68,16600.0,52.3334,52.358,52.3169,52.3334,16600.0
2014-11-19 13:30:00,63.69,63.71,63.58,63.58,13300.0,52.3416,52.358,52.2512,52.2512,13300.0
2014-11-19 13:35:00,63.57,63.65,63.55,63.59,9200.0,52.243,52.3087,52.2265,52.2594,9200.0
2014-11-19 13:40:00,63.59,63.62,63.56,63.57,12100.0,52.2594,52.284,52.2347,52.243,12100.0
2014-11-19 13:45:00,63.57,63.59,63.42,63.42,21600.0,52.243,52.2594,52.1197,52.1197,21600.0
2014-11-19 13:50:00,63.42,63.58,63.41,63.56,13700.0,52.1197,52.2512,52.1115,52.2347,13700.0
2014-11-19 13:55:00,63.55,63.59,63.41,63.41,10400.0,52.2265,52.2594,52.1115,52.1115,10400.0
2014-11-19 14:00:00,63.41,63.57,63.41,63.53,41100.0,52.1115,52.243,52.1115,52.2101,41100.0
2014-11-19 14:05:00,63.52,63.61,63.51,63.55,12400.0,52.2019,52.2758,52.1936,52.2265,12400.0
2014-11-19 14:10:00,63.57,63.61,63.53,63.54,11800.0,52.243,52.2758,52.2101,52.2183,11800.0
2014-11-19 14:15:00,63.55,63.71,63.54,63.69,15600.0,52.2265,52.358,52.2183,52.3416,15600.0
2014-11-19 14:20:00,63.69,63.69,63.43,63.44,20800.0,52.3416,52.3416,52.1279,52.1361,20800.0
2014-11-19 14:25:00,63.43,63.55,63.4,63.4,22100.0,52.1279,52.2265,52.1032,52.1032,22100.0
2014-11-19 14:30:00,63.41,63.57,63.41,63.57,22700.0,52.1115,52.243,52.1115,52.243,22700.0
2014-11-19 14:35:00,63.57,63.57,63.35,63.45,21200.0,52.243,52.243,52.0622,52.1443,21200.0
2014-11-19 14:40:00,63.46,63.5,63.4,63.48,12700.0,52.1526,52.1854,52.1032,52.169,12700.0
2014-11-19 14:45:00,63.48,63.49,63.33,63.39,16400.0,52.169,52.1772,52.0457,52.095,16400.0
2014-11-19 14:50:00,63.37,63.51,63.37,63.48,20300.0,52.0786,52.1936,52.0786,52.169,20300.0
2014-11-19 14:55:00,63.47,63.52,63.46,63.5,17000.0,52.1608,52.2019,52.1526,52.1854,17000.0
2014-11-19 15:00:00,63.49,63.5,63.42,63.45,16200.0,52.1772,52.1854,52.1197,52.1443,16200.0
2014-11-19 15:05:00,63.43,63.48,63.37,63.46,22900.0,52.1279,52.169,52.0786,52.1526,22900.0
2014-11-19 15:10:00,63.47,63.55,63.46,63.51,18700.0,52.1608,52.2265,52.1526,52.1936,18700.0
2014-11-19 15:15:00,63.51,63.71,63.49,63.7,46600.0,52.1936,52.358,52.1772,52.3498,46600.0
2014-11-19 15:20:00,63.71,63.81,63.7,63.75,34700.0,52.358,52.4402,52.3498,52.3909,34700.0
2014-11-19 15:25:00,63.72,63.75,63.66,63.7,36200.0,52.3662,52.3909,52.3169,52.3498,36200.0
2014-11-19 15:30:00,63.69,63.79,63.66,63.78,23400.0,52.3416,52.4238,52.3169,52.4155,23400.0
2014-11-19 15:35:00,63.78,63.88,63.73,63.82,62300.0,52.4155,52.4977,52.3744,52.4484,62300.0
2014-11-19 15:40:00,63.8,63.81,63.64,63.64,27500.0,52.432,52.4402,52.3005,52.3005,27500.0
2014-11-19 15:45:00,63.65,63.81,63.64,63.75,46800.0,52.3087,52.4402,52.3005,52.3909,46800.0
2014-11-19 15:50:00,63.74,63.89,63.74,63.88,88700.0,52.3827,52.5059,52.3827,52.4977,88700.0
2014-11-19 15:55:00,63.88,63.91,63.76,63.81,146000.0,52.4977,52.5224,52.3991,52.4402,146000.0
2014-11-20 09:30:00,63.2,63.44,62.81,62.91,70800.0,51.9389,52.1361,51.6184,51.7006,70800.0
2014-11-20 09:35:00,62.89,63.33,62.88,63.22,35400.0,51.6841,52.0457,51.6759,51.9553,35400.0
2014-11-20 09:40:00,63.13,63.7,63.13,63.59,27600.0,51.8814,52.3498,51.8814,52.2594,27600.0
2014-11-20 09:45:00,63.59,63.88,63.51,63.87,29800.0,52.2594,52.4977,52.1936,52.4895,29800.0
2014-11-20 09:50:00,63.87,64.18,63.76,64.05,87300.0,52.4895,52.7443,52.3991,52.6374,87300.0
2014-11-20 09:55:00,64.05,64.25,64.02,64.22,28200.0,52.6374,52.8018,52.6128,52.7771,28200.0
2014-11-20 10:00:00,64.23,64.42,64.11,64.22,51500.0,52.7854,52.9415,52.6867,52.7771,51500.0
2014-11-20 10:05:00,64.22,64.28,64.11,64.23,28000.0,52.7771,52.8264,52.6867,52.7854,28000.0
2014-11-20 10:10:00,64.25,64.43,64.21,64.42,46200.0,52.8018,52.9497,52.7689,52.9415,46200.0
2014-11-20 10:15:00,64.45,64.52,64.39,64.45,50200.0,52.9661,53.0237,52.9168,52.9661,50200.0
2014-11-20 10:20:00,64.45,64.68,64.41,64.67,51300.0,52.9661,53.1552,52.9333,53.1469,51300.0
2014-11-20 10:25:00,64.65,64.75,64.65,64.75,33700.0,53.1305,53.2127,53.1305,53.2127,33700.0
2014-11-20 10:30:00,64.71,64.8,64.59,64.7,37400.0,53.1798,53.2538,53.0812,53.1716,37400.0
2014-11-20 10:35:00,64.73,64.75,64.55,64.57,27700.0,53.1963,53.2127,53.0483,53.0648,27700.0
2014-11-20 10:40:00,64.58,64.67,64.56,64.67,16400.0,53.073,53.1469,53.0565,53.1469,16400.0
2014-11-20 10:45:00,64.67,64.7,64.64,64.65,18300.0,53.1469,53.1716,53.1223,53.1305,18300.0
2014-11-20 10:50:00,64.63,64.64,64.53,64.59,45900.0,53.1141,53.1223,53.0319,53.0812,45900.0
2014-11-20 10:55:00,64.58,64.73,64.58,64.7,31500.0,53.073,53.1963,53.073,53.1716,31500.0
2014-11-20 11:00:00,64.72,64.75,64.68,64.72,27500.0,53.188,53.2127,53.1552,53.188,27500.0
2014-11-20 11:05:00,64.72,64.73,64.65,64.68,13800.0,53.188,53.1963,53.1305,53.1552,13800.0
2014-11-20 11:10:00,64.64,64.7,64.57,64.6,31600.0,53.1223,53.1716,53.0648,53.0894,31600.0
2014-11-20 11:15:00,64.61,64.7,64.57,64.69,21000.0,53.0976,53.1716,53.0648,53.1634,21000.0
2014-11-20 11:20:00,64.69,64.72,64.65,64.65,24500.0,53.1634,53.188,53.1305,53.1305,24500.0
2014-11-20 11:25:00,64.66,64.72,64.63,64.69,40700.0,53.1387,53.188,53.1141,53.1634,40700.0
2014-11-20 11:30:00,64.69,64.72,64.63,64.69,18100.0,53.1634,53.188,53.1141,53.1634,18100.0
2014-11-20 11:35:00,64.68,64.71,64.66,64.69,27400.0,53.1552,53.1798,53.1387,53.1634,27400.0
2014-11-20 11:40:00,64.71,64.8,64.69,64.8,36000.0,53.1798,53.2538,53.1634,53.2538,36000.0
2014-11-20 11:45:00,64.8,64.88,64.79,64.88,22900.0,53.2538,53.3195,53.2456,53.3195,22900.0
2014-11-20 11:50:00,64.88,64.91,64.83,64.9,15400.0,53.3195,53.3442,53.2784,53.336,15400.0
2014-11-20 11:55:00,64.9,64.91,64.79,64.8,14800.0,53.336,53.3442,53.2456,53.2538,14800.0
2014-11-20 12:00:00,64.79,64.82,64.68,64.74,17200.0,53.2456,53.2702,53.1552,53.2045,17200.0
2014-11-20 12:05:00,64.74,64.76,64.72,64.75,13700.0,53.2045,53.2209,53.188,53.2127,13700.0
2014-11-20 12:10:00,64.75,64.78,64.68,64.69,33100.0,53.2127,53.2373,53.1552,53.1634,33100.0
2014-11-20 12:15:00,64.68,64.69,64.59,64.59,28800.0,53.1552,53.1634,53.0812,53.0812,28800.0
2014-11-20 12:20:00,64.58,64.58,64.4,64.44,61500.0,53.073,53.073,52.9251,52.9579,61500.0
2014-11-20 12:25:00,64.44,64.45,64.38,64.38,22100.0,52.9579,52.9661,52.9086,52.9086,22100.0
2014-11-20 12:30:00,64.41,64.66,64.41,64.55,24100.0,52.9333,53.1387,52.9333,53.0483,24100.0
2014-11-20 12:35:00,64.52,64.63,64.52,64.55,34100.0,53.0237,53.1141,53.0237,53.0483,34100.0
2014-11-20 12:40:00,64.55,64.56,64.46,64.48,12000.0,53.0483,53.0565,52.9744,52.9908,12000.0
2014-11-20 12:45:00,64.51,64.61,64.51,64.6,11800.0,53.0155,53.0976,53.0155,53.0894,11800.0
2014-11-20 12:50:00,64.6,64.63,64.56,64.57,16300.0,53.0894,53.1141,53.0565,53.0648,16300.0
2014-11-20 12:55:00,64.58,64.6,64.52,64.58,15500.0,53.073,53.0894,53.0237,53.073,15500.0
2014-11-20 13:00:00,64.59,64.59,64.53,64.54,5700.0,53.0812,53.0812,53.0319,53.0401,5700.0
2014-11-20 13:05:00,64.53,64.54,64.34,64.36,44500.0,53.0319,53.0401,52.8757,52.8922,44500.0
2014-11-20 13:10:00,64.36,64.36,64.26,64.36,16800.0,52.8922,52.8922,52.81,52.8922,16800.0
2014-11-20 13:15:00,64.37,64.37,64.27,64.32,12900.0,52.9004,52.9004,52.8182,52.8593,12900.0
2014-11-20 13:20:00,64.31,64.31,64.12,64.15,23000.0,52.8511,52.8511,52.695,52.7196,23000.0
2014-11-20 13:25:00,64.15,64.18,64.12,64.13,13000.0,52.7196,52.7443,52.695,52.7032,13000.0
2014-11-20 13:30:00,64.14,64.22,64.13,64.21,12800.0,52.7114,52.7771,52.7032,52.7689,12800.0
2014-11-20 13:35:00,64.23,64.24,64.18,64.2,83300.0,52.7854,52.7936,52.7443,52.7607,83300.0
2014-11-20 13:40:00,64.18,64.21,64.15,64.15,12200.0,52.7443,52.7689,52.7196,52.7196,12200.0
2014-11-20 13:45:00,64.16,64.18,64.14,64.17,15500.0,52.7278,52.7443,52.7114,52.736,15500.0
2014-11-20 13:50:00,64.16,64.18,64.12,64.14,9700.0,52.7278,52.7443,52.695,52.7114,9700.0
2014-11-20 13:55:00,64.15,64.19,64.12,64.17,24400.0,52.7196,52.7525,52.695,52.736,24400.0
2014-11-20 14:00:00,64.17,64.18,64.14,64.15,38100.0,52.736,52.7443,52.7114,52.7196,38100.0
2014-11-20 14:05:00,64.13,64.21,64.09,64.16,44900.0,52.7032,52.7689,52.6703,52.7278,44900.0
2014-11-20 14:10:00,64.16,64.16,64.09,64.13,18800.0,52.7278,52.7278,52.6703,52.7032,18800.0
2014-11-20 14:15:00,64.13,64.17,64.12,64.15,31400.0,52.7032,52.736,52.695,52.7196,31400.0
2014-11-20 14:20:00,64.15,64.23,64.13,64.19,23400.0,52.7196,52.7854,52.7032,52.7525,23400.0
2014-11-20 14:25:00,64.19,64.2,64.17,64.2,21500.0,52.7525,52.7607,52.736,52.7607,21500.0
2014-11-20 14:30:00,64.21,64.28,64.15,64.15,41300.0,52.7689,52.8264,52.7196,52.7196,41300.0
2014-11-20 14:35:00,64.16,64.21,64.16,64.18,12600.0,52.7278,52.7689,52.7278,52.7443,12600.0
2014-11-20 14:40:00,64.19,64.32,64.16,64.3,13300.0,52.7525,52.8593,52.7278,52.8429,13300.0
2014-11-20 14:45:00,64.3,64.36,64.3,64.36,16900.0,52.8429,52.8922,52.8429,52.8922,16900.0
2014-11-20 14:50:00,64.35,64.36,64.26,64.31,12400.0,52.884,52.8922,52.81,52.8511,12400.0
2014-11-20 14:55:00,64.3,64.34,64.23,64.23,21200.0,52.8429,52.8757,52.7854,52.7854,21200.0
2014-11-20 15:00:00,64.23,64.25,64.16,64.19,21300.0,52.7854,52.8018,52.7278,52.7525,21300.0
2014-11-20 15:05:00,64.19,64.27,64.17,64.27,16800.0,52.7525,52.8182,52.736,52.8182,16800.0
2014-11-20 15:10:00,64.28,64.28,64.21,64.23,22300.0,52.8264,52.8264,52.7689,52.7854,22300.0
2014-11-20 15:15:00,64.25,64.25,64.17,64.24,27400.0,52.8018,52.8018,52.736,52.7936,27400.0
2014-11-20 15:20:00,64.24,64.25,64.21,64.22,26300.0,52.7936,52.8018,52.7689,52.7771,26300.0
2014-11-20 15:25:00,64.23,64.34,64.22,64.34,34300.0,52.7854,52.8757,52.7771,52.8757,34300.0
2014-11-20 15:30:00,64.33,64.52,64.32,64.52,67000.0,52.8675,53.0237,52.8593,53.0237,67000.0
2014-11-20 15:35:00,64.51,64.59,64.45,64.55,44000.0,53.0155,53.0812,52.9661,53.0483,44000.0
2014-11-20 15:40:00,64.55,64.56,64.49,64.53,48600.0,53.0483,53.0565,52.999,53.0319,48600.0
2014-11-20 15:45:00,64.52,64.6,64.48,64.6,61900.0,53.0237,53.0894,52.9908,53.0894,61900.0
2014-11-20 15:50:00,64.6,64.68,64.54,64.61,112400.0,53.0894,53.1552,53.0401,53.0976,112400.0
2014-11-20 15:55:00,64.6,64.67,64.55,64.65,174600.0,53.0894,53.1469,53.0483,53.1305,174600.0
2014-11-21 09:30:00,65.14,65.35,65.01,65.12,158000.0,53.5332,53.7058,53.4264,53.5168,158000.0
2014-11-21 09:35:00,65.13,65.13,64.7,64.77,71900.0,53.525,53.525,53.1716,53.2291,71900.0
2014-11-21 09:40:00,64.77,64.94,64.56,64.76,67300.0,53.2291,53.3688,53.0565,53.2209,67300.0
2014-11-21 09:45:00,64.8,65.0,64.76,64.97,35500.0,53.2538,53.4181,53.2209,53.3935,35500.0
2014-11-21 09:50:00,65.0,65.07,64.75,64.78,22800.0,53.4181,53.4757,53.2127,53.2373,22800.0
2014-11-21 09:55:00,64.75,65.0,64.65,64.97,64800.0,53.2127,53.4181,53.1305,53.3935,64800.0
2014-11-21 10:00:00,64.98,65.1,64.88,65.0,104500.0,53.4017,53.5003,53.3195,53.4181,104500.0
2014-11-21 10:05:00,64.94,65.0,64.7,64.77,43600.0,53.3688,53.4181,53.1716,53.2291,43600.0
2014-11-21 10:10:00,64.73,64.84,64.72,64.76,43900.0,53.1963,53.2867,53.188,53.2209,43900.0
2014-11-21 10:15:00,64.77,65.0,64.77,64.9,79100.0,53.2291,53.4181,53.2291,53.336,79100.0
2014-11-21 10:20:00,64.91,64.91,64.84,64.87,24800.0,53.3442,53.3442,53.2867,53.3113,24800.0
2014-11-21 10:25:00,64.88,64.94,64.87,64.9,54400.0,53.3195,53.3688,53.3113,53.336,54400.0
2014-11-21 10:30:00,64.91,64.92,64.86,64.87,23800.0,53.3442,53.3524,53.3031,53.3113,23800.0
2014-11-21 10:35:00,64.87,64.89,64.82,64.85,51600.0,53.3113,53.3277,53.2702,53.2949,51600.0
2014-11-21 10:40:00,64.86,64.95,64.83,64.93,39200.0,53.3031,53.3771,53.2784,53.3606,39200.0
2014-11-21 10:45:00,64.93,64.93,64.81,64.81,42200.0,53.3606,53.3606,53.262,53.262,42200.0
2014-11-21 10:50:00,64.81,64.84,64.7,64.81,52600.0,53.262,53.2867,53.1716,53.262,52600.0
2014-11-21 10:55:00,64.83,64.88,64.67,64.7,44000.0,53.2784,53.3195,53.1469,53.1716,44000.0
2014-11-21 11:00:00,64.67,64.67,64.51,64.52,29200.0,53.1469,53.1469,53.0155,53.0237,29200.0
2014-11-21 11:05:00,64.52,64.63,64.48,64.6,41600.0,53.0237,53.1141,52.9908,53.0894,41600.0
2014-11-21 11:10:00,64.62,64.74,64.6,64.73,14300.0,53.1059,53.2045,53.0894,53.1963,14300.0
2014-11-21 11:15:00,64.73,64.74,64.58,64.58,19400.0,53.1963,53.2045,53.073,53.073,19400.0
2014-11-21 11:20:00,64.58,64.67,64.58,64.64,14300.0,53.073,53.1469,53.073,53.1223,14300.0
2014-11-21 11:25:00,64.64,64.65,64.58,64.61,15000.0,53.1223,53.1305,53.073,53.0976,15000.0
2014-11-21 11:30:00,64.61,64.67,64.55,64.65,21600.0,53.0976,53.1469,53.0483,53.1305,21600.0
2014-11-21 11:35:00,64.65,64.71,64.52,64.54,13900.0,53.1305,53.1798,53.0237,53.0401,13900.0
2014-11-21 11:40:00,64.53,64.65,64.5,64.61,58500.0,53.0319,53.1305,53.0072,53.0976,58500.0
2014-11-21 11:45:00,64.59,64.63,64.43,64.46,48100.0,53.0812,53.1141,52.9497,52.9744,48100.0
2014-11-21 11:50:00,64.49,64.51,64.44,64.45,26400.0,52.999,53.0155,52.9579,52.9661,26400.0
2014-11-21 11:55:00,64.46,64.54,64.45,64.49,26500.0,52.9744,53.0401,52.9661,52.999,26500.0
2014-11-21 12:00:00,64.5,64.61,64.46,64.6,42900.0,53.0072,53.0976,52.9744,53.0894,42900.0
2014-11-21 12:05:00,64.59,64.61,64.55,64.57,24500.0,53.0812,53.0976,53.0483,53.0648,24500.0
2014-11-21 12:10:00,64.57,64.58,64.52,64.54,12500.0,53.0648,53.073,53.0237,53.0401,12500.0
2014-11-21 12:15:00,64.52,64.56,64.48,64.49,17300.0,53.0237,53.0565,52.9908,52.999,17300.0
2014-11-21 12:20:00,64.5,64.53,64.44,64.49,16800.0,53.0072,53.0319,52.9579,52.999,16800.0
2014-11-21 12:25:00,64.49,64.5,64.42,64.43,30000.0,52.999,53.0072,52.9415,52.9497,30000.0
2014-11-21 12:30:00,64.43,64.44,64.35,64.38,27000.0,52.9497,52.9579,52.884,52.9086,27000.0
2014-11-21 12:35:00,64.36,64.5,64.36,64.49,20700.0,52.8922,53.0072,52.8922,52.999,20700.0
2014-11-21 12:40:00,64.51,64.51,64.46,64.5,20800.0,53.0155,53.0155,52.9744,53.0072,20800.0
2014-11-21 12:45:00,64.51,64.55,64.47,64.47,8800.0,53.0155,53.0483,52.9826,52.9826,8800.0
2014-11-21 12:50:00,64.47,64.54,64.46,64.51,34200.0,52.9826,53.0401,52.9744,53.0155,34200.0
2014-11-21 12:55:00,64.51,64.51,64.46,64.46,15500.0,53.0155,53.0155,52.9744,52.9744,15500.0
2014-11-21 13:00:00,64.45,64.55,64.45,64.52,14400.0,52.9661,53.0483,52.9661,53.0237,14400.0
2014-11-21 13:05:00,64.53,64.55,64.45,64.49,11200.0,53.0319,53.0483,52.9661,52.999,11200.0
2014-11-21 13:10:00,64.51,64.59,64.49,64.55,17700.0,53.0155,53.0812,52.999,53.0483,17700.0
2014-11-21 13:15:00,64.55,64.56,64.49,64.5,14600.0,53.0483,53.0565,52.999,53.0072,14600.0
2014-11-21 13:20:00,64.5,64.52,64.49,64.52,6400.0,53.0072,53.0237,52.999,53.0237,6400.0
2014-11-21 13:25:00,64.52,64.52,64.3,64.31,27000.0,53.0237,53.0237,52.8429,52.8511,27000.0
2014-11-21 13:30:00,64.3,64.3,64.05,64.2,58200.0,52.8429,52.8429,52.6374,52.7607,58200.0
2014-11-21 13:35:00,64.21,64.31,64.21,64.3,9900.0,52.7689,52.8511,52.7689,52.8429,9900.0
2014-11-21 13:40:00,64.3,64.31,64.29,64.3,6900.0,52.8429,52.8511,52.8347,52.8429,6900.0
2014-11-21 13:45:00,64.3,64.45,64.29,64.45,18200.0,52.8429,52.9661,52.8347,52.9661,18200.0
2014-11-21 13:50:00,64.44,64.57,64.43,64.54,24800.0,52.9579,53.0648,52.9497,53.0401,24800.0
2014-11-21 13:55:00,64.56,64.59,64.45,64.49,33500.0,53.0565,53.0812,52.9661,52.999,33500.0
2014-11-21 14:00:00,64.49,64.54,64.48,64.51,29000.0,52.999,53.0401,52.9908,53.0155,29000.0
2014-11-21 14:05:00,64.52,64.59,64.51,64.54,15400.0,53.0237,53.0812,53.0155,53.0401,15400.0
2014-11-21 14:10:00,64.55,64.58,64.46,64.47,10100.0,53.0483,53.073,52.9744,52.9826,10100.0
2014-11-21 14:15:00,64.46,64.51,64.41,64.41,8200.0,52.9744,53.0155,52.9333,52.9333,8200.0
2014-11-21 14:20:00,64.43,64.43,64.24,64.27,34800.0,52.9497,52.9497,52.7936,52.8182,34800.0
2014-11-21 14:25:00,64.27,64.27,64.16,64.22,29800.0,52.8182,52.8182,52.7278,52.7771,29800.0
2014-11-21 14:30:00,64.23,64.34,64.2,64.34,45500.0,52.7854,52.8757,52.7607,52.8757,45500.0
2014-11-21 14:35:00,64.34,64.36,64.25,64.31,17500.0,52.8757,52.8922,52.8018,52.8511,17500.0
2014-11-21 14:40:00,64.32,64.55,64.31,64.5,26400.0,52.8593,53.0483,52.8511,53.0072,26400.0
2014-11-21 14:45:00,64.46,64.46,64.4,64.46,7800.0,52.9744,52.9744,52.9251,52.9744,7800.0
2014-11-21 14:50:00,64.45,64.57,64.45,64.55,19200.0,52.9661,53.0648,52.9661,53.0483,19200.0
2014-11-21 14:55:00,64.55,64.55,64.46,64.5,12100.0,53.0483,53.0483,52.9744,53.0072,12100.0
2014-11-21 15:00:00,64.5,64.5,64.45,64.47,23300.0,53.0072,53.0072,52.9661,52.9826,23300.0
2014-11-21 15:05:00,64.47,64.49,64.4,64.41,24400.0,52.9826,52.999,52.9251,52.9333,24400.0
2014-11-21 15:10:00,64.4,64.43,64.38,64.39,28200.0,52.9251,52.9497,52.9086,52.9168,28200.0
2014-11-21 15:15:00,64.4,64.41,64.35,64.39,12700.0,52.9251,52.9333,52.884,52.9168,12700.0
2014-11-21 15:20:00,64.4,64.4,64.33,64.33,14300.0,52.9251,52.9251,52.8675,52.8675,14300.0
2014-11-21 15:25:00,64.33,64.38,64.32,64.38,22900.0,52.8675,52.9086,52.8593,52.9086,22900.0
2014-11-21 15:30:00,64.37,64.42,64.35,64.41,37200.0,52.9004,52.9415,52.884,52.9333,37200.0
2014-11-21 15:35:00,64.42,64.42,64.33,64.38,28400.0,52.9415,52.9415,52.8675,52.9086,28400.0
2014-11-21 15:40:00,64.39,64.4,64.28,64.28,31400.0,52.9168,52.9251,52.8264,52.8264,31400.0
2014-11-21 15:45:00,64.27,64.31,64.27,64.31,51100.0,52.8182,52.8511,52.8182,52.8511,51100.0
2014-11-21 15:50:00,64.31,64.49,64.27,64.27,91100.0,52.8511,52.999,52.8182,52.8182,91100.0
2014-11-21 15:55:00,64.26,64.37,64.24,64.36,111900.0,52.81,52.9004,52.7936,52.8922,111900.0
2014-11-24 09:30:00,64.68,65.25,64.5,65.2,80100.0,53.1552,53.6236,53.0072,53.5825,80100.0
2014-11-24 09:35:00,65.25,65.37,65.02,65.24,58400.0,53.6236,53.7222,53.4346,53.6154,58400.0
2014-11-24 09:40:00,65.24,65.38,65.13,65.3,34600.0,53.6154,53.7304,53.525,53.6647,34600.0
2014-11-24 09:45:00,65.33,65.4,65.1,65.26,36700.0,53.6893,53.7469,53.5003,53.6318,36700.0
2014-11-24 09:50:00,65.3,65.48,65.24,65.3,41000.0,53.6647,53.8126,53.6154,53.6647,41000.0
2014-11-24 09:55:00,65.34,65.52,65.31,65.4,42400.0,53.6976,53.8455,53.6729,53.7469,42400.0
2014-11-24 10:00:00,65.4,65.56,65.32,65.34,52500.0,53.7469,53.8784,53.6811,53.6976,52500.0
2014-11-24 10:05:00,65.36,65.39,65.19,65.31,66900.0,53.714,53.7387,53.5743,53.6729,66900.0
2014-11-24 10:10:00,65.3,65.39,65.27,65.39,27800.0,53.6647,53.7387,53.64,53.7387,27800.0
2014-11-24 10:15:00,65.4,65.42,65.37,65.4,39400.0,53.7469,53.7633,53.7222,53.7469,39400.0
2014-11-24 10:20:00,65.4,65.53,65.37,65.52,43600.0,53.7469,53.8537,53.7222,53.8455,43600.0
2014-11-24 10:25:00,65.52,65.68,65.51,65.65,50900.0,53.8455,53.977,53.8373,53.9523,50900.0
2014-11-24 10:30:00,65.68,65.72,65.47,65.53,40400.0,53.977,54.0099,53.8044,53.8537,40400.0
2014-11-24 10:35:00,65.52,65.53,65.42,65.45,44400.0,53.8455,53.8537,53.7633,53.788,44400.0
2014-11-24 10:40:00,65.45,65.5,65.43,65.46,15600.0,53.788,53.8291,53.7715,53.7962,15600.0
2014-11-24 10:45:00,65.47,65.49,65.37,65.39,27400.0,53.8044,53.8208,53.7222,53.7387,27400.0
2014-11-24 10:50:00,65.39,65.52,65.39,65.45,28000.0,53.7387,53.8455,53.7387,53.788,28000.0
2014-11-24 10:55:00,65.46,65.55,65.45,65.54,12300.0,53.7962,53.8701,53.788,53.8619,12300.0
2014-11-24 11:00:00,65.55,65.62,65.54,65.6,21600.0,53.8701,53.9277,53.8619,53.9112,21600.0
2014-11-24 11:05:00,65.6,65.62,65.57,65.6,14800.0,53.9112,53.9277,53.8866,53.9112,14800.0
2014-11-24 11:10:00,65.61,65.61,65.49,65.5,28300.0,53.9195,53.9195,53.8208,53.8291,28300.0
2014-11-24 11:15:00,65.5,65.55,65.43,65.51,25300.0,53.8291,53.8701,53.7715,53.8373,25300.0
2014-11-24 11:20:00,65.51,65.58,65.5,65.51,15900.0,53.8373,53.8948,53.8291,53.8373,15900.0
2014-11-24 11:25:00,65.51,65.57,65.48,65.56,21600.0,53.8373,53.8866,53.8126,53.8784,21600.0
2014-11-24 11:30:00,65.56,65.61,65.56,65.59,16800.0,53.8784,53.9195,53.8784,53.903,16800.0
2014-11-24 11:35:00,65.57,65.68,65.53,65.68,32700.0,53.8866,53.977,53.8537,53.977,32700.0
2014-11-24 11:40:00,65.69,65.74,65.61,65.74,25800.0,53.9852,54.0263,53.9195,54.0263,25800.0
2014-11-24 11:45:00,65.74,65.88,65.74,65.87,39800.0,54.0263,54.1413,54.0263,54.1331,39800.0
2014-11-24 11:50:00,65.87,65.88,65.81,65.86,15500.0,54.1331,54.1413,54.0838,54.1249,15500.0
2014-11-24 11:55:00,65.85,65.89,65.83,65.84,12200.0,54.1167,54.1496,54.1003,54.1085,12200.0
2014-11-24 12:00:00,65.85,65.9,65.85,65.9,16300.0,54.1167,54.1578,54.1167,54.1578,16300.0
2014-11-24 12:05:00,65.9,65.95,65.86,65.88,18700.0,54.1578,54.1989,54.1249,54.1413,18700.0
2014-11-24 12:10:00,65.9,65.97,65.88,65.96,24200.0,54.1578,54.2153,54.1413,54.2071,24200.0
2014-11-24 12:15:00,65.94,65.96,65.85,65.87,26200.0,54.1907,54.2071,54.1167,54.1331,26200.0
2014-11-24 12:20:00,65.87,65.9,65.84,65.89,12000.0,54.1331,54.1578,54.1085,54.1496,12000.0
2014-11-24 12:25:00,65.86,65.97,65.86,65.94,20400.0,54.1249,54.2153,54.1249,54.1907,20400.0
2014-11-24 12:30:00,65.93,65.98,65.88,65.93,20900.0,54.1824,54.2235,54.1413,54.1824,20900.0
2014-11-24 12:35:00,65.94,65.98,65.93,65.97,16400.0,54.1907,54.2235,54.1824,54.2153,16400.0
2014-11-24 12:40:00,65.98,65.98,65.9,65.93,19800.0,54.2235,54.2235,54.1578,54.1824,19800.0
2014-11-24 12:45:00,65.93,65.99,65.91,65.99,18200.0,54.1824,54.2317,54.166,54.2317,18200.0
2014-11-24 12:50:00,65.98,66.0,65.95,65.95,15000.0,54.2235,54.24,54.1989,54.1989,15000.0
2014-11-24 12:55:00,65.96,65.98,65.9,65.94,10400.0,54.2071,54.2235,54.1578,54.1907,10400.0
2014-11-24 13:00:00,65.93,65.98,65.91,65.95,38100.0,54.1824,54.2235,54.166,54.1989,38100.0
2014-11-24 13:05:00,65.95,65.95,65.87,65.91,28400.0,54.1989,54.1989,54.1331,54.166,28400.0
2014-11-24 13:10:00,65.92,65.93,65.9,65.9,16400.0,54.1742,54.1824,54.1578,54.1578,16400.0
2014-11-24 13:15:00,65.92,65.95,65.89,65.92,23500.0,54.1742,54.1989,54.1496,54.1742,23500.0
2014-11-24 13:20:00,65.93,65.95,65.9,65.95,9100.0,54.1824,54.1989,54.1578,54.1989,9100.0
2014-11-24 13:25:00,65.94,65.97,65.92,65.97,9800.0,54.1907,54.2153,54.1742,54.2153,9800.0
2014-11-24 13:30:00,65.97,65.99,65.96,65.98,11900.0,54.2153,54.2317,54.2071,54.2235,11900.0
2014-11-24 13:35:00,65.98,65.99,65.97,65.97,12900.0,54.2235,54.2317,54.2153,54.2153,12900.0
2014-11-24 13:40:00,65.97,65.99,65.93,65.93,15100.0,54.2153,54.2317,54.1824,54.1824,15100.0
2014-11-24 13:45:00,65.92,65.93,65.88,65.91,20900.0,54.1742,54.1824,54.1413,54.166,20900.0
2014-11-24 13:50:00,65.9,65.91,65.85,65.86,10000.0,54.1578,54.166,54.1167,54.1249,10000.0
2014-11-24 13:55:00,65.86,65.9,65.82,65.9,23000.0,54.1249,54.1578,54.092,54.1578,23000.0
2014-11-24 14:00:00,65.9,65.96,65.89,65.94,30500.0,54.1578,54.2071,54.1496,54.1907,30500.0
2014-11-24 14:05:00,65.95,65.99,65.95,65.96,15400.0,54.1989,54.2317,54.1989,54.2071,15400.0
2014-11-24 14:10:00,65.96,65.96,65.91,65.92,11800.0,54.2071,54.2071,54.166,54.1742,11800.0
2014-11-24 14:15:00,65.92,65.94,65.91,65.92,17900.0,54.1742,54.1907,54.166,54.1742,17900.0
2014-11-24 14:20:00,65.93,65.93,65.84,65.84,19800.0,54.1824,54.1824,54.1085,54.1085,19800.0
2014-11-24 14:25:00,65.83,65.86,65.8,65.81,19200.0,54.1003,54.1249,54.0756,54.0838,19200.0
2014-11-24 14:30:00,65.81,65.82,65.7,65.74,42300.0,54.0838,54.092,53.9934,54.0263,42300.0
2014-11-24 14:35:00,65.74,65.74,65.68,65.74,23300.0,54.0263,54.0263,53.977,54.0263,23300.0
2014-11-24 14:40:00,65.73,65.74,65.69,65.69,18500.0,54.0181,54.0263,53.9852,53.9852,18500.0
2014-11-24 14:45:00,65.69,65.72,65.62,65.66,36700.0,53.9852,54.0099,53.9277,53.9605,36700.0
2014-11-24 14:50:00,65.65,65.66,65.57,65.58,33600.0,53.9523,53.9605,53.8866,53.8948,33600.0
2014-11-24 14:55:00,65.57,65.69,65.4,65.67,88000.0,53.8866,53.9852,53.7469,53.9688,88000.0
2014-11-24 15:00:00,65.67,65.72,65.65,65.69,29200.0,53.9688,54.0099,53.9523,53.9852,29200.0
2014-11-24 15:05:00,65.71,65.71,65.62,65.65,28700.0,54.0016,54.0016,53.9277,53.9523,28700.0
2014-11-24 15:10:00,65.65,65.71,65.62,65.65,21100.0,53.9523,54.0016,53.9277,53.9523,21100.0
2014-11-24 15:15:00,65.64,65.68,65.61,65.64,22500.0,53.9441,53.977,53.9195,53.9441,22500.0
2014-11-24 15:20:00,65.63,65.67,65.59,65.65,36300.0,53.9359,53.9688,53.903,53.9523,36300.0
2014-11-24 15:25:00,65.64,65.65,65.57,65.6,35000.0,53.9441,53.9523,53.8866,53.9112,35000.0
2014-11-24 15:30:00,65.6,65.68,65.57,65.62,30000.0,53.9112,53.977,53.8866,53.9277,30000.0
2014-11-24 15:35:00,65.63,65.67,65.58,65.61,34000.0,53.9359,53.9688,53.8948,53.9195,34000.0
2014-11-24 15:40:00,65.6,65.63,65.58,65.59,28300.0,53.9112,53.9359,53.8948,53.903,28300.0
2014-11-24 15:45:00,65.59,65.63,65.58,65.58,36700.0,53.903,53.9359,53.8948,53.8948,36700.0
2014-11-24 15:50:00,65.59,65.7,65.59,65.69,71200.0,53.903,53.9934,53.903,53.9852,71200.0
2014-11-24 15:55:00,65.69,65.76,65.67,65.72,84300.0,53.9852,54.0427,53.9688,54.0099,84300.0
2014-11-25 09:30:00,66.38,66.4,66.07,66.32,120900.0,54.5523,54.5687,54.2975,54.5029,120900.0
2014-11-25 09:35:00,66.32,66.48,66.09,66.15,78100.0,54.5029,54.6344,54.3139,54.3632,78100.0
2014-11-25 09:40:00,66.15,66.5,66.15,66.49,75700.0,54.3632,54.6509,54.3632,54.6427,75700.0
2014-11-25 09:45:00,66.47,66.5,66.27,66.35,66900.0,54.6262,54.6509,54.4619,54.5276,66900.0
2014-11-25 09:50:00,66.36,66.4,66.09,66.15,52900.0,54.5358,54.5687,54.3139,54.3632,52900.0
2014-11-25 09:55:00,66.15,66.18,65.94,66.16,47800.0,54.3632,54.3879,54.1907,54.3715,47800.0
2014-11-25 10:00:00,66.11,66.21,65.94,65.98,44900.0,54.3304,54.4125,54.1907,54.2235,44900.0
2014-11-25 10:05:00,65.97,66.05,65.8,65.95,34900.0,54.2153,54.2811,54.0756,54.1989,34900.0
2014-11-25 10:10:00,65.95,66.0,65.82,65.91,31000.0,54.1989,54.24,54.092,54.166,31000.0
2014-11-25 10:15:00,65.88,65.92,65.24,65.56,147000.0,54.1413,54.1742,53.6154,53.8784,147000.0
2014-11-25 10:20:00,65.57,65.62,65.4,65.54,51700.0,53.8866,53.9277,53.7469,53.8619,51700.0
2014-11-25 10:25:00,65.55,65.9,65.51,65.9,48500.0,53.8701,54.1578,53.8373,54.1578,48500.0
2014-11-25 10:30:00,65.89,66.04,65.81,65.83,35600.0,54.1496,54.2728,54.0838,54.1003,35600.0
2014-11-25 10:35:00,65.84,65.92,65.76,65.89,26700.0,54.1085,54.1742,54.0427,54.1496,26700.0
2014-11-25 10:40:00,65.9,65.98,65.81,65.98,29700.0,54.1578,54.2235,54.0838,54.2235,29700.0
2014-11-25 10:45:00,65.97,65.99,65.76,65.76,41600.0,54.2153,54.2317,54.0427,54.0427,41600.0
2014-11-25 10:50:00,65.78,65.83,65.55,65.59,34000.0,54.0592,54.1003,53.8701,53.903,34000.0
2014-11-25 10:55:00,65.64,65.65,65.51,65.57,34300.0,53.9441,53.9523,53.8373,53.8866,34300.0
2014-11-25 11:00:00,65.54,65.74,65.54,65.71,42400.0,53.8619,54.0263,53.8619,54.0016,42400.0
2014-11-25 11:05:00,65.7,65.7,65.52,65.54,28700.0,53.9934,53.9934,53.8455,53.8619,28700.0
2014-11-25 11:10:00,65.57,65.69,65.56,65.69,19700.0,53.8866,53.9852,53.8784,53.9852,19700.0
2014-11-25 11:15:00,65.69,65.69,65.58,65.6,32200.0,53.9852,53.9852,53.8948,53.9112,32200.0
2014-11-25 11:20:00,65.58,65.69,65.57,65.58,36200.0,53.8948,53.9852,53.8866,53.8948,36200.0
2014-11-25 11:25:00,65.58,65.68,65.58,65.6,29000.0,53.8948,53.977,53.8948,53.9112,29000.0
2014-11-25 11:30:00,65.59,65.84,65.59,65.74,51800.0,53.903,54.1085,53.903,54.0263,51800.0
2014-11-25 11:35:00,65.72,65.93,65.66,65.86,47400.0,54.0099,54.1824,53.9605,54.1249,47400.0
2014-11-25 11:40:00,65.83,65.97,65.82,65.94,39300.0,54.1003,54.2153,54.092,54.1907,39300.0
2014-11-25 11:45:00,65.94,66.06,65.87,66.02,26400.0,54.1907,54.2893,54.1331,54.2564,26400.0
2014-11-25 11:50:00,66.03,66.12,65.97,66.02,38100.0,54.2646,54.3386,54.2153,54.2564,38100.0
2014-11-25 11:55:00,66.02,66.02,65.75,65.89,40700.0,54.2564,54.2564,54.0345,54.1496,40700.0
2014-11-25 12:00:00,65.9,65.95,65.86,65.88,20800.0,54.1578,54.1989,54.1249,54.1413,20800.0
2014-11-25 12:05:00,65.89,65.91,65.88,65.91,13000.0,54.1496,54.166,54.1413,54.166,13000.0
2014-11-25 12:10:00,65.91,66.01,65.9,66.01,24400.0,54.166,54.2482,54.1578,54.2482,24400.0
2014-11-25 12:15:00,65.99,66.06,65.93,65.93,38400.0,54.2317,54.2893,54.1824,54.1824,38400.0
2014-11-25 12:20:00,65.93,65.94,65.79,65.8,45600.0,54.1824,54.1907,54.0674,54.0756,45600.0
2014-11-25 12:25:00,65.8,65.82,65.76,65.81,16800.0,54.0756,54.092,54.0427,54.0838,16800.0
2014-11-25 12:30:00,65.82,65.94,65.81,65.84,16800.0,54.092,54.1907,54.0838,54.1085,16800.0
2014-11-25 12:35:00,65.84,65.9,65.77,65.86,14500.0,54.1085,54.1578,54.0509,54.1249,14500.0
2014-11-25 12:40:00,65.87,65.94,65.79,65.83,31000.0,54.1331,54.1907,54.0674,54.1003,31000.0
2014-11-25 12:45:00,65.84,65.85,65.72,65.73,26300.0,54.1085,54.1167,54.0099,54.0181,26300.0
2014-11-25 12:50:00,65.73,65.76,65.67,65.7,48900.0,54.0181,54.0427,53.9688,53.9934,48900.0
2014-11-25 12:55:00,65.7,65.71,65.57,65.58,26100.0,53.9934,54.0016,53.8866,53.8948,26100.0
2014-11-25 13:00:00,65.58,65.61,65.51,65.51,32500.0,53.8948,53.9195,53.8373,53.8373,32500.0
2014-11-25 13:05:00,65.52,65.52,65.39,65.46,35200.0,53.8455,53.8455,53.7387,53.7962,35200.0
2014-11-25 13:10:00,65.46,65.49,65.38,65.4,28800.0,53.7962,53.8208,53.7304,53.7469,28800.0
2014-11-25 13:15:00,65.38,65.45,65.36,65.44,19700.0,53.7304,53.788,53.714,53.7797,19700.0
2014-11-25 13:20:00,65.43,65.46,65.38,65.44,19800.0,53.7715,53.7962,53.7304,53.7797,19800.0
2014-11-25 13:25:00,65.43,65.46,65.36,65.42,15400.0,53.7715,53.7962,53.714,53.7633,15400.0
2014-11-25 13:30:00,65.43,65.46,65.41,65.42,17000.0,53.7715,53.7962,53.7551,53.7633,17000.0
2014-11-25 13:35:00,65.42,65.49,65.41,65.43,28300.0,53.7633,53.8208,53.7551,53.7715,28300.0
2014-11-25 13:40:00,65.42,65.45,65.35,65.4,45900.0,53.7633,53.788,53.7058,53.7469,45900.0
2014-11-25 13:45:00,65.4,65.4,65.29,65.3,40700.0,53.7469,53.7469,53.6565,53.6647,40700.0
2014-11-25 13:50:00,65.3,65.33,65.25,65.27,42800.0,53.6647,53.6893,53.6236,53.64,42800.0
2014-11-25 13:55:00,65.27,65.37,65.25,65.31,39100.0,53.64,53.7222,53.6236,53.6729,39100.0
2014-11-25 14:00:00,65.31,65.47,65.28,65.47,26000.0,53.6729,53.8044,53.6483,53.8044,26000.0
2014-11-25 14:05:00,65.48,65.62,65.47,65.62,31500.0,53.8126,53.9277,53.8044,53.9277,31500.0
2014-11-25 14:10:00,65.61,65.68,65.61,65.66,26100.0,53.9195,53.977,53.9195,53.9605,26100.0
2014-11-25 14:15:00,65.66,65.66,65.58,65.59,37400.0,53.9605,53.9605,53.8948,53.903,37400.0
2014-11-25 14:20:00,65.59,65.61,65.45,65.48,30800.0,53.903,53.9195,53.788,53.8126,30800.0
2014-11-25 14:25:00,65.47,65.5,65.4,65.5,21900.0,53.8044,53.8291,53.7469,53.8291,21900.0
2014-11-25 14:30:00,65.5,65.52,65.47,65.52,30700.0,53.8291,53.8455,53.8044,53.8455,30700.0
2014-11-25 14:35:00,65.52,65.52,65.45,65.48,23200.0,53.8455,53.8455,53.788,53.8126,23200.0
2014-11-25 14:40:00,65.49,65.49,65.3,65.32,48800.0,53.8208,53.8208,53.6647,53.6811,48800.0
2014-11-25 14:45:00,65.3,65.32,64.94,65.22,142000.0,53.6647,53.6811,53.3688,53.5989,142000.0
2014-11-25 14:50:00,65.22,65.3,65.2,65.2,32300.0,53.5989,53.6647,53.5825,53.5825,32300.0
2014-11-25 14:55:00,65.21,65.22,65.07,65.1,31700.0,53.5907,53.5989,53.4757,53.5003,31700.0
2014-11-25 15:00:00,65.11,65.23,65.07,65.2,50200.0,53.5085,53.6072,53.4757,53.5825,50200.0
2014-11-25 15:05:00,65.21,65.34,65.19,65.2,48200.0,53.5907,53.6976,53.5743,53.5825,48200.0
2014-11-25 15:10:00,65.21,65.36,65.2,65.35,46700.0,53.5907,53.714,53.5825,53.7058,46700.0
2014-11-25 15:15:00,65.35,65.37,65.23,65.24,55300.0,53.7058,53.7222,53.6072,53.6154,55300.0
2014-11-25 15:20:00,65.24,65.24,65.14,65.19,64700.0,53.6154,53.6154,53.5332,53.5743,64700.0
2014-11-25 15:25:00,65.19,65.33,65.18,65.32,38400.0,53.5743,53.6893,53.5661,53.6811,38400.0
2014-11-25 15:30:00,65.32,65.38,65.25,65.27,54400.0,53.6811,53.7304,53.6236,53.64,54400.0
2014-11-25 15:35:00,65.28,65.32,65.18,65.19,77700.0,53.6483,53.6811,53.5661,53.5743,77700.0
2014-11-25 15:40:00,65.19,65.34,65.18,65.34,59300.0,53.5743,53.6976,53.5661,53.6976,59300.0
2014-11-25 15:45:00,65.33,65.35,65.19,65.23,88100.0,53.6893,53.7058,53.5743,53.6072,88100.0
2014-11-25 15:50:00,65.23,65.45,65.22,65.39,190700.0,53.6072,53.788,53.5989,53.7387,190700.0
2014-11-25 15:55:00,65.38,65.5,65.35,65.46,340300.0,53.7304,53.8291,53.7058,53.7962,340300.0
2014-11-26 09:30:00,65.68,66.27,65.68,66.14,130700.0,53.977,54.4619,53.977,54.355,130700.0
2014-11-26 09:35:00,66.12,66.44,66.07,66.3,77300.0,54.3386,54.6016,54.2975,54.4865,77300.0
2014-11-26 09:40:00,66.29,66.61,66.23,66.61,75500.0,54.4783,54.7413,54.429,54.7413,75500.0
2014-11-26 09:45:00,66.58,66.89,66.58,66.87,97100.0,54.7166,54.9714,54.7166,54.9549,97100.0
2014-11-26 09:50:00,66.88,67.33,66.5,67.26,211700.0,54.9632,55.333,54.6509,55.2755,211700.0
2014-11-26 09:55:00,67.21,67.35,67.07,67.08,55700.0,55.2344,55.3494,55.1193,55.1275,55700.0
2014-11-26 10:00:00,67.08,67.1,66.92,66.99,70800.0,55.1275,55.144,54.996,55.0536,70800.0
2014-11-26 10:05:00,66.98,67.18,66.95,67.06,55400.0,55.0453,55.2097,55.0207,55.1111,55400.0
2014-11-26 10:10:00,67.08,67.17,67.03,67.1,40600.0,55.1275,55.2015,55.0864,55.144,40600.0
2014-11-26 10:15:00,67.1,67.18,66.9,67.0,35800.0,55.144,55.2097,54.9796,55.0618,35800.0
2014-11-26 10:20:00,66.98,67.1,66.92,67.06,43900.0,55.0453,55.144,54.996,55.1111,43900.0
2014-11-26 10:25:00,67.06,67.19,67.05,67.07,60500.0,55.1111,55.2179,55.1029,55.1193,60500.0
2014-11-26 10:30:00,67.1,67.29,67.08,67.23,53300.0,55.144,55.3001,55.1275,55.2508,53300.0
2014-11-26 10:35:00,67.23,67.26,67.12,67.12,53900.0,55.2508,55.2755,55.1604,55.1604,53900.0
2014-11-26 10:40:00,67.1,67.12,67.03,67.07,48600.0,55.144,55.1604,55.0864,55.1193,48600.0
2014-11-26 10:45:00,67.08,67.09,67.01,67.05,39000.0,55.1275,55.1357,55.07,55.1029,39000.0
2014-11-26 10:50:00,67.07,67.1,66.97,67.02,53600.0,55.1193,55.144,55.0371,55.0782,53600.0
2014-11-26 10:55:00,67.03,67.08,66.99,67.0,36600.0,55.0864,55.1275,55.0536,55.0618,36600.0
2014-11-26 11:00:00,66.99,67.07,66.99,67.03,27900.0,55.0536,55.1193,55.0536,55.0864,27900.0
2014-11-26 11:05:00,67.04,67.14,67.03,67.06,75700.0,55.0947,55.1768,55.0864,55.1111,75700.0
2014-11-26 11:10:00,67.06,67.11,67.01,67.08,52400.0,55.1111,55.1522,55.07,55.1275,52400.0
2014-11-26 11:15:00,67.08,67.17,67.07,67.14,37700.0,55.1275,55.2015,55.1193,55.1768,37700.0
2014-11-26 11:20:00,67.14,67.22,67.11,67.18,37300.0,55.1768,55.2426,55.1522,55.2097,37300.0
2014-11-26 11:25:00,67.17,67.25,67.16,67.24,34000.0,55.2015,55.2672,55.1933,55.259,34000.0
2014-11-26 11:30:00,67.24,67.48,67.21,67.48,65200.0,55.259,55.4563,55.2344,55.4563,65200.0
2014-11-26 11:35:00,67.48,67.79,67.39,67.66,82800.0,55.4563,55.711,55.3823,55.6042,82800.0
2014-11-26 11:40:00,67.66,67.76,67.53,67.56,29400.0,55.6042,55.6864,55.4973,55.522,29400.0
2014-11-26 11:45:00,67.57,67.82,67.56,67.82,43800.0,55.5302,55.7357,55.522,55.7357,43800.0
2014-11-26 11:50:00,67.82,67.84,67.64,67.64,46400.0,55.7357,55.7521,55.5877,55.5877,46400.0
2014-11-26 11:55:00,67.65,67.7,67.53,67.62,69500.0,55.596,55.6371,55.4973,55.5713,69500.0
2014-11-26 12:00:00,67.62,67.63,67.53,67.58,26900.0,55.5713,55.5795,55.4973,55.5384,26900.0
2014-11-26 12:05:00,67.58,67.6,67.39,67.41,37000.0,55.5384,55.5549,55.3823,55.3987,37000.0
2014-11-26 12:10:00,67.41,67.41,67.26,67.27,33300.0,55.3987,55.3987,55.2755,55.2837,33300.0
2014-11-26 12:15:00,67.26,67.4,67.24,67.33,31500.0,55.2755,55.3905,55.259,55.333,31500.0
2014-11-26 12:20:00,67.33,67.35,67.27,67.31,23300.0,55.333,55.3494,55.2837,55.3165,23300.0
2014-11-26 12:25:00,67.3,67.55,67.3,67.5,55200.0,55.3083,55.5138,55.3083,55.4727,55200.0
2014-11-26 12:30:00,67.49,67.65,67.49,67.56,36200.0,55.4645,55.596,55.4645,55.522,36200.0
2014-11-26 12:35:00,67.53,67.6,67.51,67.59,14200.0,55.4973,55.5549,55.4809,55.5467,14200.0
2014-11-26 12:40:00,67.59,67.61,67.57,67.59,15400.0,55.5467,55.5631,55.5302,55.5467,15400.0
2014-11-26 12:45:00,67.59,67.63,67.57,67.59,30000.0,55.5467,55.5795,55.5302,55.5467,30000.0
2014-11-26 12:50:00,67.6,67.69,67.53,67.54,39500.0,55.5549,55.6288,55.4973,55.5056,39500.0
2014-11-26 12:55:00,67.54,67.64,67.5,67.57,25000.0,55.5056,55.5877,55.4727,55.5302,25000.0
2014-11-26 13:00:00,67.57,67.63,67.55,67.63,15100.0,55.5302,55.5795,55.5138,55.5795,15100.0
2014-11-26 13:05:00,67.62,67.65,67.52,67.63,23800.0,55.5713,55.596,55.4891,55.5795,23800.0
2014-11-26 13:10:00,67.64,67.69,67.61,67.67,17300.0,55.5877,55.6288,55.5631,55.6124,17300.0
2014-11-26 13:15:00,67.67,67.74,67.66,67.74,14900.0,55.6124,55.6699,55.6042,55.6699,14900.0
2014-11-26 13:20:00,67.74,67.8,67.66,67.72,32900.0,55.6699,55.7192,55.6042,55.6535,32900.0
2014-11-26 13:25:00,67.77,67.83,67.74,67.83,19300.0,55.6946,55.7439,55.6699,55.7439,19300.0
2014-11-26 13:30:00,67.82,67.88,67.72,67.83,38800.0,55.7357,55.785,55.6535,55.7439,38800.0
2014-11-26 13:35:00,67.83,67.83,67.69,67.8,28700.0,55.7439,55.7439,55.6288,55.7192,28700.0
2014-11-26 13:40:00,67.8,67.82,67.72,67.76,29400.0,55.7192,55.7357,55.6535,55.6864,29400.0
2014-11-26 13:45:00,67.75,67.76,67.7,67.71,25100.0,55.6781,55.6864,55.6371,55.6453,25100.0
2014-11-26 13:50:00,67.71,67.74,67.59,67.7,32600.0,55.6453,55.6699,55.5467,55.6371,32600.0
2014-11-26 13:55:00,67.7,67.74,67.69,67.74,11800.0,55.6371,55.6699,55.6288,55.6699,11800.0
2014-11-26 14:00:00,67.75,67.76,67.62,67.75,30300.0,55.6781,55.6864,55.5713,55.6781,30300.0
2014-11-26 14:05:00,67.75,67.79,67.61,67.61,33500.0,55.6781,55.711,55.5631,55.5631,33500.0
2014-11-26 14:10:00,67.59,67.62,67.52,67.53,25100.0,55.5467,55.5713,55.4891,55.4973,25100.0
2014-11-26 14:15:00,67.53,67.68,67.52,67.65,24500.0,55.4973,55.6206,55.4891,55.596,24500.0
2014-11-26 14:20:00,67.64,67.73,67.64,67.73,15800.0,55.5877,55.6617,55.5877,55.6617,15800.0
2014-11-26 14:25:00,67.73,67.75,67.72,67.75,22700.0,55.6617,55.6781,55.6535,55.6781,22700.0
2014-11-26 14:30:00,67.75,67.86,67.73,67.86,56900.0,55.6781,55.7685,55.6617,55.7685,56900.0
2014-11-26 14:35:00,67.86,67.87,67.74,67.86,38300.0,55.7685,55.7768,55.6699,55.7685,38300.0
2014-11-26 14:40:00,67.86,67.87,67.84,67.85,16800.0,55.7685,55.7768,55.7521,55.7603,16800.0
2014-11-26 14:45:00,67.86,67.93,67.86,67.92,31800.0,55.7685,55.8261,55.7685,55.8179,31800.0
2014-11-26 14:50:00,67.92,67.99,67.9,67.98,45700.0,55.8179,55.8754,55.8014,55.8672,45700.0
2014-11-26 14:55:00,67.98,67.99,67.95,67.97,27500.0,55.8672,55.8754,55.8425,55.8589,27500.0
2014-11-26 15:00:00,67.97,67.97,67.88,67.88,32200.0,55.8589,55.8589,55.785,55.785,32200.0
2014-11-26 15:05:00,67.88,67.92,67.88,67.91,22700.0,55.785,55.8179,55.785,55.8096,22700.0
2014-11-26 15:10:00,67.91,67.93,67.89,67.92,19500.0,55.8096,55.8261,55.7932,55.8179,19500.0
2014-11-26 15:15:00,67.92,67.92,67.87,67.9,16800.0,55.8179,55.8179,55.7768,55.8014,16800.0
2014-11-26 15:20:00,67.91,67.92,67.72,67.74,46800.0,55.8096,55.8179,55.6535,55.6699,46800.0
2014-11-26 15:25:00,67.73,67.75,67.68,67.69,30900.0,55.6617,55.6781,55.6206,55.6288,30900.0
2014-11-26 15:30:00,67.68,67.81,67.68,67.78,36800.0,55.6206,55.7275,55.6206,55.7028,36800.0
2014-11-26 15:35:00,67.78,67.8,67.76,67.79,21000.0,55.7028,55.7192,55.6864,55.711,21000.0
2014-11-26 15:40:00,67.8,67.87,67.78,67.85,56100.0,55.7192,55.7768,55.7028,55.7603,56100.0
2014-11-26 15:45:00,67.87,67.94,67.86,67.93,56100.0,55.7768,55.8343,55.7685,55.8261,56100.0
2014-11-26 15:50:00,67.94,68.0,67.86,67.9,94500.0,55.8343,55.8836,55.7685,55.8014,94500.0
2014-11-26 15:55:00,67.92,67.99,67.88,67.9,109700.0,55.8179,55.8754,55.785,55.8014,109700.0
2014-11-28 09:30:00,67.9,68.0,67.5,67.69,83500.0,55.8014,55.8836,55.4727,55.6288,83500.0
2014-11-28 09:35:00,67.62,67.77,67.43,67.55,69900.0,55.5713,55.6946,55.4152,55.5138,69900.0
2014-11-28 09:40:00,67.55,67.62,67.27,67.42,39500.0,55.5138,55.5713,55.2837,55.4069,39500.0
2014-11-28 09:45:00,67.47,67.49,67.27,67.33,41400.0,55.448,55.4645,55.2837,55.333,41400.0
2014-11-28 09:50:00,67.36,67.37,67.08,67.12,57800.0,55.3576,55.3659,55.1275,55.1604,57800.0
2014-11-28 09:55:00,67.16,67.3,67.08,67.26,34000.0,55.1933,55.3083,55.1275,55.2755,34000.0
2014-11-28 10:00:00,67.33,67.34,67.08,67.22,37200.0,55.333,55.3412,55.1275,55.2426,37200.0
2014-11-28 10:05:00,67.22,67.56,67.2,67.45,35500.0,55.2426,55.522,55.2261,55.4316,35500.0
2014-11-28 10:10:00,67.44,67.5,67.33,67.38,31800.0,55.4234,55.4727,55.333,55.3741,31800.0
2014-11-28 10:15:00,67.36,67.57,67.28,67.53,35400.0,55.3576,55.5302,55.2919,55.4973,35400.0
2014-11-28 10:20:00,67.54,67.79,67.53,67.71,49700.0,55.5056,55.711,55.4973,55.6453,49700.0
2014-11-28 10:25:00,67.73,67.95,67.72,67.9,61400.0,55.6617,55.8425,55.6535,55.8014,61400.0
2014-11-28 10:30:00,67.9,67.94,67.68,67.7,35800.0,55.8014,55.8343,55.6206,55.6371,35800.0
2014-11-28 10:35:00,67.7,67.7,67.37,67.47,44200.0,55.6371,55.6371,55.3659,55.448,44200.0
2014-11-28 10:40:00,67.48,67.61,67.46,67.58,31500.0,55.4563,55.5631,55.4398,55.5384,31500.0
2014-11-28 10:45:00,67.6,67.68,67.57,67.58,20000.0,55.5549,55.6206,55.5302,55.5384,20000.0
2014-11-28 10:50:00,67.56,67.57,67.39,67.48,21300.0,55.522,55.5302,55.3823,55.4563,21300.0
2014-11-28 10:55:00,67.49,67.65,67.45,67.63,10500.0,55.4645,55.596,55.4316,55.5795,10500.0
2014-11-28 11:00:00,67.63,67.65,67.56,67.6,9800.0,55.5795,55.596,55.522,55.5549,9800.0
2014-11-28 11:05:00,67.61,67.64,67.51,67.52,14900.0,55.5631,55.5877,55.4809,55.4891,14900.0
2014-11-28 11:10:00,67.52,67.57,67.48,67.5,18200.0,55.4891,55.5302,55.4563,55.4727,18200.0
2014-11-28 11:15:00,67.51,67.57,67.48,67.55,15200.0,55.4809,55.5302,55.4563,55.5138,15200.0
2014-11-28 11:20:00,67.57,67.69,67.56,67.65,20600.0,55.5302,55.6288,55.522,55.596,20600.0
2014-11-28 11:25:00,67.64,67.67,67.54,67.6,20300.0,55.5877,55.6124,55.5056,55.5549,20300.0
2014-11-28 11:30:00,67.62,67.69,67.58,67.69,17000.0,55.5713,55.6288,55.5384,55.6288,17000.0
2014-11-28 11:35:00,67.7,67.74,67.59,67.63,51000.0,55.6371,55.6699,55.5467,55.5795,51000.0
2014-11-28 11:40:00,67.63,67.69,67.58,67.69,21000.0,55.5795,55.6288,55.5384,55.6288,21000.0
2014-11-28 11:45:00,67.68,67.68,67.44,67.56,44100.0,55.6206,55.6206,55.4234,55.522,44100.0
2014-11-28 11:50:00,67.55,67.56,67.3,67.35,24100.0,55.5138,55.522,55.3083,55.3494,24100.0
2014-11-28 11:55:00,67.34,67.51,67.34,67.48,16800.0,55.3412,55.4809,55.3412,55.4563,16800.0
2014-11-28 12:00:00,67.49,67.5,67.38,67.47,19100.0,55.4645,55.4727,55.3741,55.448,19100.0
2014-11-28 12:05:00,67.47,67.49,67.35,67.37,11600.0,55.448,55.4645,55.3494,55.3659,11600.0
2014-11-28 12:10:00,67.36,67.58,67.36,67.51,14300.0,55.3576,55.5384,55.3576,55.4809,14300.0
2014-11-28 12:15:00,67.5,67.54,67.41,67.53,19000.0,55.4727,55.5056,55.3987,55.4973,19000.0
2014-11-28 12:20:00,67.54,67.61,67.5,67.53,22000.0,55.5056,55.5631,55.4727,55.4973,22000.0
2014-11-28 12:25:00,67.55,67.61,67.51,67.52,11200.0,55.5138,55.5631,55.4809,55.4891,11200.0
2014-11-28 12:30:00,67.53,67.57,67.5,67.53,14100.0,55.4973,55.5302,55.4727,55.4973,14100.0
2014-11-28 12:35:00,67.52,67.54,67.36,67.37,17700.0,55.4891,55.5056,55.3576,55.3659,17700.0
2014-11-28 12:40:00,67.37,67.39,67.28,67.29,33800.0,55.3659,55.3823,55.2919,55.3001,33800.0
2014-11-28 12:45:00,67.29,67.37,67.26,67.34,34700.0,55.3001,55.3659,55.2755,55.3412,34700.0
2014-11-28 12:50:00,67.35,67.45,67.29,67.29,93000.0,55.3494,55.4316,55.3001,55.3001,93000.0
2014-11-28 12:55:00,67.31,67.49,67.29,67.47,75500.0,55.3165,55.4645,55.3001,55.448,75500.0
2014-12-01 09:30:00,67.26,67.35,67.01,67.04,104400.0,55.2755,55.3494,55.07,55.0947,104400.0
2014-12-01 09:35:00,67.01,67.06,66.86,66.98,87400.0,55.07,55.1111,54.9467,55.0453,87400.0
2014-12-01 09:40:00,66.93,67.0,66.66,66.7,58100.0,55.0043,55.0618,54.7824,54.8152,58100.0
2014-12-01 09:45:00,66.7,66.7,66.2,66.37,117900.0,54.8152,54.8152,54.4043,54.544,117900.0
2014-12-01 09:50:00,66.31,66.35,65.65,65.73,167400.0,54.4947,54.5276,53.9523,54.0181,167400.0
2014-12-01 09:55:00,65.79,65.92,65.57,65.9,130000.0,54.0674,54.1742,53.8866,54.1578,130000.0
2014-12-01 10:00:00,65.86,66.0,65.8,66.0,110000.0,54.1249,54.24,54.0756,54.24,110000.0
2014-12-01 10:05:00,65.98,66.09,65.9,65.9,83800.0,54.2235,54.3139,54.1578,54.1578,83800.0
2014-12-01 10:10:00,65.87,66.35,65.81,66.32,40600.0,54.1331,54.5276,54.0838,54.5029,40600.0
2014-12-01 10:15:00,66.3,66.37,66.19,66.25,35000.0,54.4865,54.544,54.3961,54.4454,35000.0
2014-12-01 10:20:00,66.24,66.28,66.16,66.16,22100.0,54.4372,54.4701,54.3715,54.3715,22100.0
2014-12-01 10:25:00,66.16,66.19,66.02,66.09,49600.0,54.3715,54.3961,54.2564,54.3139,49600.0
2014-12-01 10:30:00,66.1,66.13,65.85,65.86,56100.0,54.3221,54.3468,54.1167,54.1249,56100.0
2014-12-01 10:35:00,65.85,65.89,65.75,65.77,56500.0,54.1167,54.1496,54.0345,54.0509,56500.0
2014-12-01 10:40:00,65.79,65.79,65.45,65.49,103000.0,54.0674,54.0674,53.788,53.8208,103000.0
2014-12-01 10:45:00,65.49,65.49,65.1,65.19,122500.0,53.8208,53.8208,53.5003,53.5743,122500.0
2014-12-01 10:50:00,65.18,65.18,64.68,64.84,136900.0,53.5661,53.5661,53.1552,53.2867,136900.0
2014-12-01 10:55:00,64.85,64.85,64.33,64.49,158900.0,53.2949,53.2949,52.8675,52.999,158900.0
2014-12-01 11:00:00,64.48,64.7,64.43,64.7,109700.0,52.9908,53.1716,52.9497,53.1716,109700.0
2014-12-01 11:05:00,64.7,64.75,64.6,64.61,97800.0,53.1716,53.2127,53.0894,53.0976,97800.0
2014-12-01 11:10:00,64.62,64.75,64.6,64.67,48300.0,53.1059,53.2127,53.0894,53.1469,48300.0
2014-12-01 11:15:00,64.66,64.98,64.64,64.98,33200.0,53.1387,53.4017,53.1223,53.4017,33200.0
2014-12-01 11:20:00,64.98,65.23,64.98,65.23,38800.0,53.4017,53.6072,53.4017,53.6072,38800.0
2014-12-01 11:25:00,65.23,65.41,65.13,65.23,40900.0,53.6072,53.7551,53.525,53.6072,40900.0
2014-12-01 11:30:00,65.22,65.25,65.0,65.09,75700.0,53.5989,53.6236,53.4181,53.4921,75700.0
2014-12-01 11:35:00,65.08,65.16,65.01,65.1,49700.0,53.4839,53.5496,53.4264,53.5003,49700.0
2014-12-01 11:40:00,65.1,65.48,65.09,65.42,47600.0,53.5003,53.8126,53.4921,53.7633,47600.0
2014-12-01 11:45:00,65.42,65.51,65.27,65.3,40400.0,53.7633,53.8373,53.64,53.6647,40400.0
2014-12-01 11:50:00,65.28,65.42,65.26,65.4,26700.0,53.6483,53.7633,53.6318,53.7469,26700.0
2014-12-01 11:55:00,65.39,65.42,65.27,65.32,59500.0,53.7387,53.7633,53.64,53.6811,59500.0
2014-12-01 12:00:00,65.29,65.36,65.27,65.33,30600.0,53.6565,53.714,53.64,53.6893,30600.0
2014-12-01 12:05:00,65.34,65.35,65.3,65.31,32300.0,53.6976,53.7058,53.6647,53.6729,32300.0
2014-12-01 12:10:00,65.34,65.54,65.32,65.53,20800.0,53.6976,53.8619,53.6811,53.8537,20800.0
2014-12-01 12:15:00,65.52,65.73,65.5,65.73,30300.0,53.8455,54.0181,53.8291,54.0181,30300.0
2014-12-01 12:20:00,65.73,65.86,65.72,65.85,49900.0,54.0181,54.1249,54.0099,54.1167,49900.0
2014-12-01 12:25:00,65.85,65.88,65.65,65.69,46200.0,54.1167,54.1413,53.9523,53.9852,46200.0
2014-12-01 12:30:00,65.72,65.72,65.64,65.68,11300.0,54.0099,54.0099,53.9441,53.977,11300.0
2014-12-01 12:35:00,65.66,65.68,65.57,65.61,17900.0,53.9605,53.977,53.8866,53.9195,17900.0
2014-12-01 12:40:00,65.62,65.67,65.58,65.58,12300.0,53.9277,53.9688,53.8948,53.8948,12300.0
2014-12-01 12:45:00,65.57,65.59,65.38,65.48,32800.0,53.8866,53.903,53.7304,53.8126,32800.0
2014-12-01 12:50:00,65.49,65.52,65.41,65.52,14900.0,53.8208,53.8455,53.7551,53.8455,14900.0
2014-12-01 12:55:00,65.51,65.68,65.48,65.67,20700.0,53.8373,53.977,53.8126,53.9688,20700.0
2014-12-01 13:00:00,65.69,65.81,65.68,65.75,14600.0,53.9852,54.0838,53.977,54.0345,14600.0
2014-12-01 13:05:00,65.74,65.75,65.7,65.74,10200.0,54.0263,54.0345,53.9934,54.0263,10200.0
2014-12-01 13:10:00,65.73,65.73,65.61,65.63,17600.0,54.0181,54.0181,53.9195,53.9359,17600.0
2014-12-01 13:15:00,65.64,65.8,65.63,65.75,16000.0,53.9441,54.0756,53.9359,54.0345,16000.0
2014-12-01 13:20:00,65.74,65.87,65.73,65.83,20700.0,54.0263,54.1331,54.0181,54.1003,20700.0
2014-12-01 13:25:00,65.83,65.87,65.75,65.83,13200.0,54.1003,54.1331,54.0345,54.1003,13200.0
2014-12-01 13:30:00,65.85,65.87,65.74,65.75,13000.0,54.1167,54.1331,54.0263,54.0345,13000.0
2014-12-01 13:35:00,65.72,65.8,65.67,65.73,17100.0,54.0099,54.0756,53.9688,54.0181,17100.0
2014-12-01 13:40:00,65.77,65.8,65.73,65.79,12600.0,54.0509,54.0756,54.0181,54.0674,12600.0
2014-12-01 13:45:00,65.77,65.91,65.76,65.9,11400.0,54.0509,54.166,54.0427,54.1578,11400.0
2014-12-01 13:50:00,65.88,65.9,65.7,65.7,20100.0,54.1413,54.1578,53.9934,53.9934,20100.0
2014-12-01 13:55:00,65.7,65.74,65.66,65.7,25900.0,53.9934,54.0263,53.9605,53.9934,25900.0
2014-12-01 14:00:00,65.7,65.74,65.67,65.67,18000.0,53.9934,54.0263,53.9688,53.9688,18000.0
2014-12-01 14:05:00,65.66,65.68,65.6,65.64,24600.0,53.9605,53.977,53.9112,53.9441,24600.0
2014-12-01 14:10:00,65.63,65.63,65.43,65.47,48100.0,53.9359,53.9359,53.7715,53.8044,48100.0
2014-12-01 14:15:00,65.46,65.47,65.36,65.37,25000.0,53.7962,53.8044,53.714,53.7222,25000.0
2014-12-01 14:20:00,65.37,65.41,65.25,65.26,33400.0,53.7222,53.7551,53.6236,53.6318,33400.0
2014-12-01 14:25:00,65.26,65.31,65.13,65.16,39200.0,53.6318,53.6729,53.525,53.5496,39200.0
2014-12-01 14:30:00,65.17,65.33,65.12,65.3,37400.0,53.5579,53.6893,53.5168,53.6647,37400.0
2014-12-01 14:35:00,65.31,65.33,65.23,65.3,37500.0,53.6729,53.6893,53.6072,53.6647,37500.0
2014-12-01 14:40:00,65.31,65.32,65.24,65.26,20300.0,53.6729,53.6811,53.6154,53.6318,20300.0
2014-12-01 14:45:00,65.26,65.37,65.25,65.34,68700.0,53.6318,53.7222,53.6236,53.6976,68700.0
2014-12-01 14:50:00,65.35,65.44,65.31,65.44,36900.0,53.7058,53.7797,53.6729,53.7797,36900.0
2014-12-01 14:55:00,65.42,65.49,65.41,65.48,19900.0,53.7633,53.8208,53.7551,53.8126,19900.0
2014-12-01 15:00:00,65.49,65.67,65.49,65.61,26800.0,53.8208,53.9688,53.8208,53.9195,26800.0
2014-12-01 15:05:00,65.61,65.67,65.55,65.63,24100.0,53.9195,53.9688,53.8701,53.9359,24100.0
2014-12-01 15:10:00,65.64,65.79,65.63,65.76,27500.0,53.9441,54.0674,53.9359,54.0427,27500.0
2014-12-01 15:15:00,65.79,65.95,65.77,65.93,33200.0,54.0674,54.1989,54.0509,54.1824,33200.0
2014-12-01 15:20:00,65.92,65.97,65.77,65.96,40000.0,54.1742,54.2153,54.0509,54.2071,40000.0
2014-12-01 15:25:00,65.97,66.0,65.9,65.96,30400.0,54.2153,54.24,54.1578,54.2071,30400.0
2014-12-01 15:30:00,65.97,65.98,65.83,65.92,29000.0,54.2153,54.2235,54.1003,54.1742,29000.0
2014-12-01 15:35:00,65.92,65.93,65.8,65.86,49700.0,54.1742,54.1824,54.0756,54.1249,49700.0
2014-12-01 15:40:00,65.88,65.9,65.8,65.81,31000.0,54.1413,54.1578,54.0756,54.0838,31000.0
2014-12-01 15:45:00,65.81,65.94,65.78,65.89,54800.0,54.0838,54.1907,54.0592,54.1496,54800.0
2014-12-01 15:50:00,65.88,65.89,65.76,65.81,71500.0,54.1413,54.1496,54.0427,54.0838,71500.0
2014-12-01 15:55:00,65.82,65.89,65.77,65.78,106500.0,54.092,54.1496,54.0509,54.0592,106500.0
2014-12-02 09:30:00,64.84,64.84,64.12,64.32,276600.0,53.2867,53.2867,52.695,52.8593,276600.0
2014-12-02 09:35:00,64.33,64.78,64.27,64.56,95500.0,52.8675,53.2373,52.8182,53.0565,95500.0
2014-12-02 09:40:00,64.6,65.09,64.55,65.09,107000.0,53.0894,53.4921,53.0483,53.4921,107000.0
2014-12-02 09:45:00,65.07,65.09,64.4,64.54,88400.0,53.4757,53.4921,52.9251,53.0401,88400.0
2014-12-02 09:50:00,64.57,64.66,64.4,64.4,39900.0,53.0648,53.1387,52.9251,52.9251,39900.0
2014-12-02 09:55:00,64.41,64.46,64.08,64.24,106800.0,52.9333,52.9744,52.6621,52.7936,106800.0
2014-12-02 10:00:00,64.24,64.46,64.03,64.3,89600.0,52.7936,52.9744,52.621,52.8429,89600.0
2014-12-02 10:05:00,64.3,64.39,64.23,64.3,66400.0,52.8429,52.9168,52.7854,52.8429,66400.0
2014-12-02 10:10:00,64.27,64.35,64.07,64.35,56600.0,52.8182,52.884,52.6539,52.884,56600.0
2014-12-02 10:15:00,64.36,64.48,64.3,64.39,65300.0,52.8922,52.9908,52.8429,52.9168,65300.0
2014-12-02 10:20:00,64.38,64.48,64.36,64.38,37000.0,52.9086,52.9908,52.8922,52.9086,37000.0
2014-12-02 10:25:00,64.38,64.48,64.31,64.37,46200.0,52.9086,52.9908,52.8511,52.9004,46200.0
2014-12-02 10:30:00,64.35,64.52,64.34,64.47,37900.0,52.884,53.0237,52.8757,52.9826,37900.0
2014-12-02 10:35:00,64.47,64.58,64.35,64.37,58300.0,52.9826,53.073,52.884,52.9004,58300.0
2014-12-02 10:40:00,64.37,64.42,64.07,64.3,111500.0,52.9004,52.9415,52.6539,52.8429,111500.0
2014-12-02 10:45:00,64.34,64.42,64.27,64.28,27400.0,52.8757,52.9415,52.8182,52.8264,27400.0
2014-12-02 10:50:00,64.27,64.31,64.16,64.21,49600.0,52.8182,52.8511,52.7278,52.7689,49600.0
2014-12-02 10:55:00,64.24,64.24,64.08,64.18,58500.0,52.7936,52.7936,52.6621,52.7443,58500.0
2014-12-02 11:00:00,64.19,64.39,64.19,64.34,36600.0,52.7525,52.9168,52.7525,52.8757,36600.0
2014-12-02 11:05:00,64.36,64.43,64.28,64.29,62600.0,52.8922,52.9497,52.8264,52.8347,62600.0
2014-12-02 11:10:00,64.3,64.31,64.25,64.27,32900.0,52.8429,52.8511,52.8018,52.8182,32900.0
2014-12-02 11:15:00,64.28,64.29,64.2,64.28,42200.0,52.8264,52.8347,52.7607,52.8264,42200.0
2014-12-02 11:20:00,64.29,64.31,64.26,64.31,46500.0,52.8347,52.8511,52.81,52.8511,46500.0
2014-12-02 11:25:00,64.31,64.44,64.31,64.44,22600.0,52.8511,52.9579,52.8511,52.9579,22600.0
2014-12-02 11:30:00,64.45,64.53,64.42,64.43,38100.0,52.9661,53.0319,52.9415,52.9497,38100.0
2014-12-02 11:35:00,64.43,64.45,64.38,64.44,37900.0,52.9497,52.9661,52.9086,52.9579,37900.0
2014-12-02 11:40:00,64.44,64.47,64.4,64.42,31700.0,52.9579,52.9826,52.9251,52.9415,31700.0
2014-12-02 11:45:00,64.43,64.45,64.32,64.32,70100.0,52.9497,52.9661,52.8593,52.8593,70100.0
2014-12-02 11:50:00,64.33,64.45,64.31,64.41,61100.0,52.8675,52.9661,52.8511,52.9333,61100.0
2014-12-02 11:55:00,64.41,64.45,64.37,64.42,29400.0,52.9333,52.9661,52.9004,52.9415,29400.0
2014-12-02 12:00:00,64.42,64.47,64.41,64.45,33300.0,52.9415,52.9826,52.9333,52.9661,33300.0
2014-12-02 12:05:00,64.47,64.66,64.45,64.64,43300.0,52.9826,53.1387,52.9661,53.1223,43300.0
2014-12-02 12:10:00,64.63,64.69,64.61,64.66,42300.0,53.1141,53.1634,53.0976,53.1387,42300.0
2014-12-02 12:15:00,64.66,64.72,64.6,64.63,38500.0,53.1387,53.188,53.0894,53.1141,38500.0
2014-12-02 12:20:00,64.64,64.68,64.62,64.65,25500.0,53.1223,53.1552,53.1059,53.1305,25500.0
2014-12-02 12:25:00,64.65,64.67,64.56,64.56,10800.0,53.1305,53.1469,53.0565,53.0565,10800.0
2014-12-02 12:30:00,64.57,64.6,64.5,64.51,23800.0,53.0648,53.0894,53.0072,53.0155,23800.0
2014-12-02 12:35:00,64.51,64.56,64.48,64.53,34800.0,53.0155,53.0565,52.9908,53.0319,34800.0
2014-12-02 12:40:00,64.53,64.64,64.49,64.53,27700.0,53.0319,53.1223,52.999,53.0319,27700.0
2014-12-02 12:45:00,64.53,64.63,64.51,64.61,12300.0,53.0319,53.1141,53.0155,53.0976,12300.0
2014-12-02 12:50:00,64.62,64.69,64.49,64.49,48500.0,53.1059,53.1634,52.999,52.999,48500.0
2014-12-02 12:55:00,64.51,64.56,64.49,64.53,21700.0,53.0155,53.0565,52.999,53.0319,21700.0
2014-12-02 13:00:00,64.53,64.56,64.5,64.52,48000.0,53.0319,53.0565,53.0072,53.0237,48000.0
2014-12-02 13:05:00,64.53,64.56,64.51,64.51,24700.0,53.0319,53.0565,53.0155,53.0155,24700.0
2014-12-02 13:10:00,64.52,64.73,64.51,64.72,21900.0,53.0237,53.1963,53.0155,53.188,21900.0
2014-12-02 13:15:00,64.72,64.8,64.72,64.78,21600.0,53.188,53.2538,53.188,53.2373,21600.0
2014-12-02 13:20:00,64.8,64.89,64.79,64.87,37600.0,53.2538,53.3277,53.2456,53.3113,37600.0
2014-12-02 13:25:00,64.87,64.95,64.84,64.9,27200.0,53.3113,53.3771,53.2867,53.336,27200.0
2014-12-02 13:30:00,64.91,64.99,64.9,64.98,19500.0,53.3442,53.4099,53.336,53.4017,19500.0
2014-12-02 13:35:00,64.99,65.06,64.96,65.03,35400.0,53.4099,53.4675,53.3853,53.4428,35400.0
2014-12-02 13:40:00,65.04,65.08,65.0,65.04,19800.0,53.451,53.4839,53.4181,53.451,19800.0
2014-12-02 13:45:00,65.04,65.15,64.92,65.02,158700.0,53.451,53.5414,53.3524,53.4346,158700.0
2014-12-02 13:50:00,65.02,65.09,64.92,65.04,48900.0,53.4346,53.4921,53.3524,53.451,48900.0
2014-12-02 13:55:00,65.05,65.23,65.02,65.23,23200.0,53.4592,53.6072,53.4346,53.6072,23200.0
2014-12-02 14:00:00,65.23,65.37,65.23,65.31,26400.0,53.6072,53.7222,53.6072,53.6729,26400.0
2014-12-02 14:05:00,65.32,65.32,65.18,65.2,35400.0,53.6811,53.6811,53.5661,53.5825,35400.0
2014-12-02 14:10:00,65.2,65.35,65.2,65.32,28500.0,53.5825,53.7058,53.5825,53.6811,28500.0
2014-12-02 14:15:00,65.31,65.39,65.29,65.38,22200.0,53.6729,53.7387,53.6565,53.7304,22200.0
2014-12-02 14:20:00,65.4,65.55,65.4,65.48,45400.0,53.7469,53.8701,53.7469,53.8126,45400.0
2014-12-02 14:25:00,65.47,65.57,65.41,65.54,47700.0,53.8044,53.8866,53.7551,53.8619,47700.0
2014-12-02 14:30:00,65.55,65.71,65.5,65.69,29100.0,53.8701,54.0016,53.8291,53.9852,29100.0
2014-12-02 14:35:00,65.68,65.86,65.67,65.84,75400.0,53.977,54.1249,53.9688,54.1085,75400.0
2014-12-02 14:40:00,65.83,65.84,65.7,65.77,74400.0,54.1003,54.1085,53.9934,54.0509,74400.0
2014-12-02 14:45:00,65.78,65.85,65.74,65.81,53900.0,54.0592,54.1167,54.0263,54.0838,53900.0
2014-12-02 14:50:00,65.83,65.84,65.79,65.83,30500.0,54.1003,54.1085,54.0674,54.1003,30500.0
2014-12-02 14:55:00,65.83,65.99,65.82,65.99,54300.0,54.1003,54.2317,54.092,54.2317,54300.0
2014-12-02 15:00:00,65.98,66.13,65.98,66.12,36300.0,54.2235,54.3468,54.2235,54.3386,36300.0
2014-12-02 15:05:00,66.11,66.23,66.1,66.23,44900.0,54.3304,54.429,54.3221,54.429,44900.0
2014-12-02 15:10:00,66.24,66.25,66.01,66.04,35600.0,54.4372,54.4454,54.2482,54.2728,35600.0
2014-12-02 15:15:00,66.02,66.04,65.98,66.0,58400.0,54.2564,54.2728,54.2235,54.24,58400.0
2014-12-02 15:20:00,66.0,66.02,65.82,65.85,51700.0,54.24,54.2564,54.092,54.1167,51700.0
2014-12-02 15:25:00,65.86,65.86,65.76,65.78,63600.0,54.1249,54.1249,54.0427,54.0592,63600.0
2014-12-02 15:30:00,65.78,65.91,65.78,65.85,69700.0,54.0592,54.166,54.0592,54.1167,69700.0
2014-12-02 15:35:00,65.84,65.87,65.82,65.82,30300.0,54.1085,54.1331,54.092,54.092,30300.0
2014-12-02 15:40:00,65.83,65.83,65.72,65.75,58900.0,54.1003,54.1003,54.0099,54.0345,58900.0
2014-12-02 15:45:00,65.77,65.81,65.69,65.69,72200.0,54.0509,54.0838,53.9852,53.9852,72200.0
2014-12-02 15:50:00,65.7,65.72,65.65,65.68,72800.0,53.9934,54.0099,53.9523,53.977,72800.0
2014-12-02 15:55:00,65.68,65.82,65.68,65.8,132600.0,53.977,54.092,53.977,54.0756,132600.0
2014-12-03 09:30:00,66.02,66.02,65.51,65.67,209300.0,54.2564,54.2564,53.8373,53.9688,209300.0
2014-12-03 09:35:00,65.73,66.2,65.67,66.05,125500.0,54.0181,54.4043,53.9688,54.2811,125500.0
2014-12-03 09:40:00,66.06,66.06,65.4,65.62,90200.0,54.2893,54.2893,53.7469,53.9277,90200.0
2014-12-03 09:45:00,65.67,65.86,65.56,65.67,137400.0,53.9688,54.1249,53.8784,53.9688,137400.0
2014-12-03 09:50:00,65.69,65.7,65.48,65.65,58500.0,53.9852,53.9934,53.8126,53.9523,58500.0
2014-12-03 09:55:00,65.65,65.68,65.42,65.45,29000.0,53.9523,53.977,53.7633,53.788,29000.0
2014-12-03 10:00:00,65.48,65.48,65.21,65.29,57400.0,53.8126,53.8126,53.5907,53.6565,57400.0
2014-12-03 10:05:00,65.26,65.3,65.03,65.26,68100.0,53.6318,53.6647,53.4428,53.6318,68100.0
2014-12-03 10:10:00,65.26,65.61,65.21,65.59,37800.0,53.6318,53.9195,53.5907,53.903,37800.0
2014-12-03 10:15:00,65.58,65.63,65.51,65.62,32000.0,53.8948,53.9359,53.8373,53.9277,32000.0
2014-12-03 10:20:00,65.65,65.71,65.53,65.7,29100.0,53.9523,54.0016,53.8537,53.9934,29100.0
2014-12-03 10:25:00,65.7,65.82,65.68,65.71,36700.0,53.9934,54.092,53.977,54.0016,36700.0
2014-12-03 10:30:00,65.71,65.9,65.7,65.9,21600.0,54.0016,54.1578,53.9934,54.1578,21600.0
2014-12-03 10:35:00,65.89,66.04,65.84,65.99,106000.0,54.1496,54.2728,54.1085,54.2317,106000.0
2014-12-03 10:40:00,66.0,66.28,65.97,66.18,87100.0,54.24,54.4701,54.2153,54.3879,87100.0
2014-12-03 10:45:00,66.18,66.23,66.1,66.17,42900.0,54.3879,54.429,54.3221,54.3797,42900.0
2014-12-03 10:50:00,66.18,66.18,65.83,65.83,45900.0,54.3879,54.3879,54.1003,54.1003,45900.0
2014-12-03 10:55:00,65.85,65.98,65.84,65.98,32500.0,54.1167,54.2235,54.1085,54.2235,32500.0
2014-12-03 11:00:00,65.99,66.17,65.97,66.15,20900.0,54.2317,54.3797,54.2153,54.3632,20900.0
2014-12-03 11:05:00,66.16,66.24,66.12,66.21,24300.0,54.3715,54.4372,54.3386,54.4125,24300.0
2014-12-03 11:10:00,66.2,66.24,66.16,66.16,16700.0,54.4043,54.4372,54.3715,54.3715,16700.0
2014-12-03 11:15:00,66.17,66.31,66.16,66.22,22900.0,54.3797,54.4947,54.3715,54.4208,22900.0
2014-12-03 11:20:00,66.24,66.32,66.22,66.25,22400.0,54.4372,54.5029,54.4208,54.4454,22400.0
2014-12-03 11:25:00,66.26,66.26,66.02,66.1,33100.0,54.4536,54.4536,54.2564,54.3221,33100.0
2014-12-03 11:30:00,66.12,66.17,66.06,66.11,17600.0,54.3386,54.3797,54.2893,54.3304,17600.0
2014-12-03 11:35:00,66.11,66.12,65.93,65.96,26700.0,54.3304,54.3386,54.1824,54.2071,26700.0
2014-12-03 11:40:00,65.98,65.98,65.9,65.95,26200.0,54.2235,54.2235,54.1578,54.1989,26200.0
2014-12-03 11:45:00,65.93,65.97,65.88,65.92,18300.0,54.1824,54.2153,54.1413,54.1742,18300.0
2014-12-03 11:50:00,65.89,65.91,65.85,65.88,26100.0,54.1496,54.166,54.1167,54.1413,26100.0
2014-12-03 11:55:00,65.86,65.93,65.82,65.91,46100.0,54.1249,54.1824,54.092,54.166,46100.0
2014-12-03 12:00:00,65.92,66.0,65.92,65.97,44100.0,54.1742,54.24,54.1742,54.2153,44100.0
2014-12-03 12:05:00,65.97,65.99,65.94,65.95,34100.0,54.2153,54.2317,54.1907,54.1989,34100.0
2014-12-03 12:10:00,65.95,66.03,65.93,66.03,31800.0,54.1989,54.2646,54.1824,54.2646,31800.0
2014-12-03 12:15:00,66.02,66.06,65.98,65.99,24600.0,54.2564,54.2893,54.2235,54.2317,24600.0
2014-12-03 12:20:00,65.99,66.01,65.98,65.99,18000.0,54.2317,54.2482,54.2235,54.2317,18000.0
2014-12-03 12:25:00,65.99,66.01,65.95,65.98,25500.0,54.2317,54.2482,54.1989,54.2235,25500.0
2014-12-03 12:30:00,65.98,66.0,65.96,65.97,11000.0,54.2235,54.24,54.2071,54.2153,11000.0
2014-12-03 12:35:00,65.99,66.02,65.98,66.0,12300.0,54.2317,54.2564,54.2235,54.24,12300.0
2014-12-03 12:40:00,65.98,66.02,65.96,66.01,12300.0,54.2235,54.2564,54.2071,54.2482,12300.0
2014-12-03 12:45:00,66.0,66.0,65.97,66.0,14100.0,54.24,54.24,54.2153,54.24,14100.0
2014-12-03 12:50:00,66.0,66.01,65.98,65.99,13900.0,54.24,54.2482,54.2235,54.2317,13900.0
2014-12-03 12:55:00,65.99,66.01,65.97,66.0,12500.0,54.2317,54.2482,54.2153,54.24,12500.0
2014-12-03 13:00:00,66.0,66.12,66.0,66.1,23900.0,54.24,54.3386,54.24,54.3221,23900.0
2014-12-03 13:05:00,66.11,66.24,66.11,66.24,23700.0,54.3304,54.4372,54.3304,54.4372,23700.0
2014-12-03 13:10:00,66.24,66.49,66.23,66.47,59400.0,54.4372,54.6427,54.429,54.6262,59400.0
2014-12-03 13:15:00,66.47,66.48,66.37,66.39,20100.0,54.6262,54.6344,54.544,54.5605,20100.0
2014-12-03 13:20:00,66.41,66.41,66.32,66.34,14500.0,54.5769,54.5769,54.5029,54.5194,14500.0
2014-12-03 13:25:00,66.35,66.35,66.32,66.34,30600.0,54.5276,54.5276,54.5029,54.5194,30600.0
2014-12-03 13:30:00,66.34,66.35,66.3,66.33,21200.0,54.5194,54.5276,54.4865,54.5112,21200.0
2014-12-03 13:35:00,66.33,66.44,66.32,66.44,12300.0,54.5112,54.6016,54.5029,54.6016,12300.0
2014-12-03 13:40:00,66.44,66.47,66.4,66.41,13800.0,54.6016,54.6262,54.5687,54.5769,13800.0
2014-12-03 13:45:00,66.41,66.41,66.37,66.4,17700.0,54.5769,54.5769,54.544,54.5687,17700.0
2014-12-03 13:50:00,66.4,66.41,66.38,66.39,15300.0,54.5687,54.5769,54.5523,54.5605,15300.0
2014-12-03 13:55:00,66.4,66.41,66.39,66.4,23300.0,54.5687,54.5769,54.5605,54.5687,23300.0
2014-12-03 14:00:00,66.4,66.41,66.38,66.4,25100.0,54.5687,54.5769,54.5523,54.5687,25100.0
2014-12-03 14:05:00,66.4,66.5,66.39,66.5,16300.0,54.5687,54.6509,54.5605,54.6509,16300.0
2014-12-03 14:10:00,66.5,66.51,66.48,66.5,39000.0,54.6509,54.6591,54.6344,54.6509,39000.0
2014-12-03 14:15:00,66.5,66.62,66.49,66.61,44900.0,54.6509,54.7495,54.6427,54.7413,44900.0
2014-12-03 14:20:00,66.61,66.69,66.6,66.69,40900.0,54.7413,54.807,54.7331,54.807,40900.0
2014-12-03 14:25:00,66.7,66.83,66.68,66.77,58500.0,54.8152,54.9221,54.7988,54.8728,58500.0
2014-12-03 14:30:00,66.78,66.78,66.67,66.69,27700.0,54.881,54.881,54.7906,54.807,27700.0
2014-12-03 14:35:00,66.69,66.73,66.64,66.73,25600.0,54.807,54.8399,54.7659,54.8399,25600.0
2014-12-03 14:40:00,66.73,66.78,66.7,66.77,22200.0,54.8399,54.881,54.8152,54.8728,22200.0
2014-12-03 14:45:00,66.75,66.77,66.66,66.69,21600.0,54.8563,54.8728,54.7824,54.807,21600.0
2014-12-03 14:50:00,66.69,66.74,66.66,66.68,10900.0,54.807,54.8481,54.7824,54.7988,10900.0
2014-12-03 14:55:00,66.66,66.71,66.66,66.66,8600.0,54.7824,54.8235,54.7824,54.7824,8600.0
2014-12-03 15:00:00,66.66,66.72,66.66,66.71,16800.0,54.7824,54.8317,54.7824,54.8235,16800.0
2014-12-03 15:05:00,66.72,66.73,66.67,66.71,32100.0,54.8317,54.8399,54.7906,54.8235,32100.0
2014-12-03 15:10:00,66.71,66.72,66.68,66.7,32700.0,54.8235,54.8317,54.7988,54.8152,32700.0
2014-12-03 15:15:00,66.7,66.71,66.63,66.67,36400.0,54.8152,54.8235,54.7577,54.7906,36400.0
2014-12-03 15:20:00,66.66,66.66,66.51,66.54,46400.0,54.7824,54.7824,54.6591,54.6837,46400.0
2014-12-03 15:25:00,66.55,66.57,66.5,66.53,43100.0,54.692,54.7084,54.6509,54.6755,43100.0
2014-12-03 15:30:00,66.54,66.63,66.47,66.6,59100.0,54.6837,54.7577,54.6262,54.7331,59100.0
2014-12-03 15:35:00,66.61,66.63,66.52,66.54,45600.0,54.7413,54.7577,54.6673,54.6837,45600.0
2014-12-03 15:40:00,66.55,66.55,66.41,66.48,39000.0,54.692,54.692,54.5769,54.6344,39000.0
2014-12-03 15:45:00,66.5,66.63,66.42,66.59,114300.0,54.6509,54.7577,54.5851,54.7248,114300.0
2014-12-03 15:50:00,66.61,66.84,66.59,66.72,157600.0,54.7413,54.9303,54.7248,54.8317,157600.0
2014-12-03 15:55:00,66.72,66.75,66.62,66.66,178700.0,54.8317,54.8563,54.7495,54.7824,178700.0
2014-12-04 09:30:00,68.01,68.28,67.33,67.47,203000.0,55.8918,56.1137,55.333,55.448,203000.0
2014-12-04 09:35:00,67.49,67.62,67.22,67.29,151700.0,55.4645,55.5713,55.2426,55.3001,151700.0
2014-12-04 09:40:00,67.29,68.5,67.29,68.43,179300.0,55.3001,56.2945,55.3001,56.237,179300.0
2014-12-04 09:45:00,68.41,68.8,68.19,68.5,157200.0,56.2205,56.5411,56.0397,56.2945,157200.0
2014-12-04 09:50:00,68.57,68.82,68.55,68.76,86800.0,56.352,56.5575,56.3356,56.5082,86800.0
2014-12-04 09:55:00,68.76,69.16,68.72,69.12,187700.0,56.5082,56.8369,56.4753,56.804,187700.0
2014-12-04 10:00:00,69.12,69.68,69.09,69.63,151100.0,56.804,57.2643,56.7794,57.2232,151100.0
2014-12-04 10:05:00,69.65,69.9,69.52,69.71,130400.0,57.2396,57.4451,57.1328,57.2889,130400.0
2014-12-04 10:10:00,69.69,69.69,69.26,69.57,132600.0,57.2725,57.2725,56.9191,57.1739,132600.0
2014-12-04 10:15:00,69.56,69.9,69.55,69.78,136900.0,57.1656,57.4451,57.1574,57.3464,136900.0
2014-12-04 10:20:00,69.76,69.8,69.58,69.62,100800.0,57.33,57.3629,57.1821,57.2149,100800.0
2014-12-04 10:25:00,69.62,69.78,69.55,69.73,73900.0,57.2149,57.3464,57.1574,57.3053,73900.0
2014-12-04 10:30:00,69.74,69.74,69.34,69.41,128800.0,57.3136,57.3136,56.9848,57.0424,128800.0
2014-12-04 10:35:00,69.4,69.59,69.4,69.59,92800.0,57.0341,57.1903,57.0341,57.1903,92800.0
2014-12-04 10:40:00,69.58,69.59,69.42,69.5,70100.0,57.1821,57.1903,57.0506,57.1163,70100.0
2014-12-04 10:45:00,69.46,69.65,69.36,69.59,98200.0,57.0835,57.2396,57.0013,57.1903,98200.0
2014-12-04 10:50:00,69.6,69.73,69.58,69.67,44400.0,57.1985,57.3053,57.1821,57.256,44400.0
2014-12-04 10:55:00,69.68,69.78,69.66,69.77,62200.0,57.2643,57.3464,57.2478,57.3382,62200.0
2014-12-04 11:00:00,69.76,69.86,69.68,69.81,104300.0,57.33,57.4122,57.2643,57.3711,104300.0
2014-12-04 11:05:00,69.81,70.14,69.79,69.93,175800.0,57.3711,57.6423,57.3547,57.4697,175800.0
2014-12-04 11:10:00,69.92,70.08,69.92,70.0,96300.0,57.4615,57.593,57.4615,57.5272,96300.0
2014-12-04 11:15:00,70.01,70.04,69.37,69.41,145200.0,57.5355,57.5601,57.0095,57.0424,145200.0
2014-12-04 11:20:00,69.4,69.42,69.05,69.19,113100.0,57.0341,57.0506,56.7465,56.8616,113100.0
2014-12-04 11:25:00,69.2,69.32,68.88,68.95,117500.0,56.8698,56.9684,56.6068,56.6643,117500.0
2014-12-04 11:30:00,68.95,69.25,68.86,69.15,87300.0,56.6643,56.9109,56.5904,56.8287,87300.0
2014-12-04 11:35:00,69.16,69.48,69.13,69.47,92700.0,56.8369,57.0999,56.8123,57.0917,92700.0
2014-12-04 11:40:00,69.47,69.5,69.38,69.5,73400.0,57.0917,57.1163,57.0177,57.1163,73400.0
2014-12-04 11:45:00,69.49,69.8,69.44,69.69,57900.0,57.1081,57.3629,57.067,57.2725,57900.0
2014-12-04 11:50:00,69.71,69.92,69.69,69.89,48600.0,57.2889,57.4615,57.2725,57.4368,48600.0
2014-12-04 11:55:00,69.9,69.94,69.77,69.86,51600.0,57.4451,57.4779,57.3382,57.4122,51600.0
2014-12-04 12:00:00,69.86,69.9,69.56,69.57,61800.0,57.4122,57.4451,57.1656,57.1739,61800.0
2014-12-04 12:05:00,69.57,69.68,69.5,69.68,54500.0,57.1739,57.2643,57.1163,57.2643,54500.0
2014-12-04 12:10:00,69.66,69.67,69.41,69.53,42000.0,57.2478,57.256,57.0424,57.141,42000.0
2014-12-04 12:15:00,69.49,69.49,69.34,69.41,35200.0,57.1081,57.1081,56.9848,57.0424,35200.0
2014-12-04 12:20:00,69.41,69.45,69.39,69.42,40400.0,57.0424,57.0752,57.0259,57.0506,40400.0
2014-12-04 12:25:00,69.42,69.45,69.32,69.34,52200.0,57.0506,57.0752,56.9684,56.9848,52200.0
2014-12-04 12:30:00,69.35,69.35,69.12,69.2,100900.0,56.9931,56.9931,56.804,56.8698,100900.0
2014-12-04 12:35:00,69.19,69.25,69.08,69.14,52900.0,56.8616,56.9109,56.7712,56.8205,52900.0
2014-12-04 12:40:00,69.14,69.19,69.05,69.06,28200.0,56.8205,56.8616,56.7465,56.7547,28200.0
2014-12-04 12:45:00,69.08,69.24,69.07,69.21,36600.0,56.7712,56.9027,56.7629,56.878,36600.0
2014-12-04 12:50:00,69.24,69.3,69.14,69.24,59800.0,56.9027,56.952,56.8205,56.9027,59800.0
2014-12-04 12:55:00,69.23,69.33,69.2,69.32,23500.0,56.8944,56.9766,56.8698,56.9684,23500.0
2014-12-04 13:00:00,69.32,69.32,69.23,69.27,31700.0,56.9684,56.9684,56.8944,56.9273,31700.0
2014-12-04 13:05:00,69.29,69.33,69.27,69.3,12800.0,56.9437,56.9766,56.9273,56.952,12800.0
2014-12-04 13:10:00,69.29,69.31,69.21,69.22,34200.0,56.9437,56.9602,56.878,56.8862,34200.0
2014-12-04 13:15:00,69.21,69.29,69.21,69.29,21200.0,56.878,56.9437,56.878,56.9437,21200.0
2014-12-04 13:20:00,69.27,69.36,69.25,69.31,35900.0,56.9273,57.0013,56.9109,56.9602,35900.0
2014-12-04 13:25:00,69.3,69.31,69.23,69.3,33500.0,56.952,56.9602,56.8944,56.952,33500.0
2014-12-04 13:30:00,69.3,69.36,69.28,69.36,15900.0,56.952,57.0013,56.9355,57.0013,15900.0
2014-12-04 13:35:00,69.36,69.36,69.26,69.34,26600.0,57.0013,57.0013,56.9191,56.9848,26600.0
2014-12-04 13:40:00,69.34,69.36,69.31,69.34,11600.0,56.9848,57.0013,56.9602,56.9848,11600.0
2014-12-04 13:45:00,69.35,69.56,69.35,69.44,60000.0,56.9931,57.1656,56.9931,57.067,60000.0
2014-12-04 13:50:00,69.44,69.54,69.43,69.47,37300.0,57.067,57.1492,57.0588,57.0917,37300.0
2014-12-04 13:55:00,69.46,69.53,69.46,69.52,11600.0,57.0835,57.141,57.0835,57.1328,11600.0
2014-12-04 14:00:00,69.53,69.71,69.51,69.69,38800.0,57.141,57.2889,57.1245,57.2725,38800.0
2014-12-04 14:05:00,69.69,69.72,69.66,69.7,39200.0,57.2725,57.2971,57.2478,57.2807,39200.0
2014-12-04 14:10:00,69.7,69.78,69.7,69.73,54900.0,57.2807,57.3464,57.2807,57.3053,54900.0
2014-12-04 14:15:00,69.73,69.78,69.61,69.66,32100.0,57.3053,57.3464,57.2067,57.2478,32100.0
2014-12-04 14:20:00,69.66,69.79,69.57,69.79,67900.0,57.2478,57.3547,57.1739,57.3547,67900.0
2014-12-04 14:25:00,69.79,69.86,69.76,69.81,37300.0,57.3547,57.4122,57.33,57.3711,37300.0
2014-12-04 14:30:00,69.83,69.83,69.69,69.77,32200.0,57.3875,57.3875,57.2725,57.3382,32200.0
2014-12-04 14:35:00,69.77,69.78,69.73,69.75,35200.0,57.3382,57.3464,57.3053,57.3218,35200.0
2014-12-04 14:40:00,69.75,69.85,69.72,69.84,26200.0,57.3218,57.404,57.2971,57.3957,26200.0
2014-12-04 14:45:00,69.84,69.86,69.79,69.84,27900.0,57.3957,57.4122,57.3547,57.3957,27900.0
2014-12-04 14:50:00,69.84,69.85,69.77,69.81,38600.0,57.3957,57.404,57.3382,57.3711,38600.0
2014-12-04 14:55:00,69.82,69.9,69.82,69.82,51500.0,57.3793,57.4451,57.3793,57.3793,51500.0
2014-12-04 15:00:00,69.82,69.91,69.78,69.83,55000.0,57.3793,57.4533,57.3464,57.3875,55000.0
2014-12-04 15:05:00,69.84,69.87,69.82,69.84,28000.0,57.3957,57.4204,57.3793,57.3957,28000.0
2014-12-04 15:10:00,69.84,69.9,69.83,69.88,37800.0,57.3957,57.4451,57.3875,57.4286,37800.0
2014-12-04 15:15:00,69.89,69.91,69.82,69.82,97800.0,57.4368,57.4533,57.3793,57.3793,97800.0
2014-12-04 15:20:00,69.82,69.82,69.55,69.58,61800.0,57.3793,57.3793,57.1574,57.1821,61800.0
2014-12-04 15:25:00,69.58,69.62,69.57,69.59,42900.0,57.1821,57.2149,57.1739,57.1903,42900.0
2014-12-04 15:30:00,69.59,69.66,69.55,69.65,42000.0,57.1903,57.2478,57.1574,57.2396,42000.0
2014-12-04 15:35:00,69.65,69.69,69.63,69.66,59000.0,57.2396,57.2725,57.2232,57.2478,59000.0
2014-12-04 15:40:00,69.66,69.67,69.52,69.53,76000.0,57.2478,57.256,57.1328,57.141,76000.0
2014-12-04 15:45:00,69.53,69.75,69.5,69.72,119800.0,57.141,57.3218,57.1163,57.2971,119800.0
2014-12-04 15:50:00,69.7,69.82,69.68,69.68,98200.0,57.2807,57.3793,57.2643,57.2643,98200.0
2014-12-04 15:55:00,69.68,69.81,69.63,69.78,190200.0,57.2643,57.3711,57.2232,57.3464,190200.0
2014-12-05 09:30:00,70.15,70.4,69.83,70.18,162300.0,57.6505,57.856,57.3875,57.6752,162300.0
2014-12-05 09:35:00,70.25,70.25,69.69,69.91,89200.0,57.7327,57.7327,57.2725,57.4533,89200.0
2014-12-05 09:40:00,69.9,69.9,69.33,69.78,124700.0,57.4451,57.4451,56.9766,57.3464,124700.0
2014-12-05 09:45:00,69.83,70.34,69.79,70.34,52800.0,57.3875,57.8067,57.3547,57.8067,52800.0
2014-12-05 09:50:00,70.29,70.34,70.1,70.13,55900.0,57.7656,57.8067,57.6094,57.6341,55900.0
2014-12-05 09:55:00,70.18,70.29,69.94,69.94,50700.0,57.6752,57.7656,57.4779,57.4779,50700.0
2014-12-05 10:00:00,69.96,70.09,69.8,70.0,31700.0,57.4944,57.6012,57.3629,57.5272,31700.0
2014-12-05 10:05:00,70.0,70.12,69.95,69.98,37800.0,57.5272,57.6259,57.4861,57.5108,37800.0
2014-12-05 10:10:00,69.98,70.3,69.97,70.22,32300.0,57.5108,57.7738,57.5026,57.708,32300.0
2014-12-05 10:15:00,70.22,70.3,70.12,70.29,32200.0,57.708,57.7738,57.6259,57.7656,32200.0
2014-12-05 10:20:00,70.31,70.36,70.15,70.32,18900.0,57.782,57.8231,57.6505,57.7902,18900.0
2014-12-05 10:25:00,70.3,70.48,70.15,70.35,62000.0,57.7738,57.9217,57.6505,57.8149,62000.0
2014-12-05 10:30:00,70.36,70.62,70.31,70.61,58100.0,57.8231,58.0368,57.782,58.0285,58100.0
2014-12-05 10:35:00,70.59,70.83,70.59,70.71,99100.0,58.0121,58.2093,58.0121,58.1107,99100.0
2014-12-05 10:40:00,70.7,70.72,70.54,70.62,53700.0,58.1025,58.1189,57.971,58.0368,53700.0
2014-12-05 10:45:00,70.63,70.8,70.6,70.71,90200.0,58.045,58.1847,58.0203,58.1107,90200.0
2014-12-05 10:50:00,70.71,70.85,70.71,70.74,63500.0,58.1107,58.2258,58.1107,58.1354,63500.0
2014-12-05 10:55:00,70.75,70.95,70.72,70.81,31500.0,58.1436,58.308,58.1189,58.1929,31500.0
2014-12-05 11:00:00,70.85,70.93,70.82,70.87,30300.0,58.2258,58.2915,58.2011,58.2422,30300.0
2014-12-05 11:05:00,70.87,71.0,70.85,70.97,32400.0,58.2422,58.3491,58.2258,58.3244,32400.0
2014-12-05 11:10:00,70.96,71.05,70.87,71.05,79000.0,58.3162,58.3901,58.2422,58.3901,79000.0
2014-12-05 11:15:00,71.03,71.07,70.94,70.95,37500.0,58.3737,58.4066,58.2997,58.308,37500.0
2014-12-05 11:20:00,70.97,70.97,70.81,70.9,45600.0,58.3244,58.3244,58.1929,58.2669,45600.0
2014-12-05 11:25:00,70.92,71.06,70.92,71.03,25900.0,58.2833,58.3984,58.2833,58.3737,25900.0
2014-12-05 11:30:00,71.05,71.06,70.98,71.01,34500.0,58.3901,58.3984,58.3326,58.3573,34500.0
2014-12-05 11:35:00,70.99,71.09,70.96,71.06,33900.0,58.3408,58.423,58.3162,58.3984,33900.0
2014-12-05 11:40:00,71.04,71.05,70.96,71.02,25800.0,58.3819,58.3901,58.3162,58.3655,25800.0
2014-12-05 11:45:00,71.01,71.04,70.96,70.98,53100.0,58.3573,58.3819,58.3162,58.3326,53100.0
2014-12-05 11:50:00,71.0,71.04,70.85,70.88,42900.0,58.3491,58.3819,58.2258,58.2504,42900.0
2014-12-05 11:55:00,70.89,70.91,70.56,70.64,74600.0,58.2587,58.2751,57.9875,58.0532,74600.0
2014-12-05 12:00:00,70.65,70.66,70.57,70.6,15500.0,58.0614,58.0696,57.9957,58.0203,15500.0
2014-12-05 12:05:00,70.58,70.6,70.43,70.46,46500.0,58.0039,58.0203,57.8806,57.9053,46500.0
2014-12-05 12:10:00,70.49,70.53,70.4,70.44,35600.0,57.9299,57.9628,57.856,57.8888,35600.0
2014-12-05 12:15:00,70.42,70.49,70.38,70.47,24400.0,57.8724,57.9299,57.8395,57.9135,24400.0
2014-12-05 12:20:00,70.48,70.48,70.4,70.44,15100.0,57.9217,57.9217,57.856,57.8888,15100.0
2014-12-05 12:25:00,70.43,70.61,70.41,70.6,48800.0,57.8806,58.0285,57.8642,58.0203,48800.0
2014-12-05 12:30:00,70.6,70.6,70.47,70.48,28700.0,58.0203,58.0203,57.9135,57.9217,28700.0
2014-12-05 12:35:00,70.48,70.65,70.37,70.62,35900.0,57.9217,58.0614,57.8313,58.0368,35900.0
2014-12-05 12:40:00,70.61,70.67,70.53,70.58,14500.0,58.0285,58.0779,57.9628,58.0039,14500.0
2014-12-05 12:45:00,70.57,70.6,70.39,70.4,30300.0,57.9957,58.0203,57.8477,57.856,30300.0
2014-12-05 12:50:00,70.4,70.43,70.21,70.26,59600.0,57.856,57.8806,57.6998,57.7409,59600.0
2014-12-05 12:55:00,70.26,70.26,70.18,70.23,19500.0,57.7409,57.7409,57.6752,57.7163,19500.0
2014-12-05 13:00:00,70.23,70.29,70.16,70.29,19200.0,57.7163,57.7656,57.6587,57.7656,19200.0
2014-12-05 13:05:00,70.28,70.39,70.28,70.3,25700.0,57.7573,57.8477,57.7573,57.7738,25700.0
2014-12-05 13:10:00,70.29,70.31,70.17,70.17,9800.0,57.7656,57.782,57.6669,57.6669,9800.0
2014-12-05 13:15:00,70.17,70.19,70.1,70.18,27000.0,57.6669,57.6834,57.6094,57.6752,27000.0
2014-12-05 13:20:00,70.18,70.25,70.16,70.24,24800.0,57.6752,57.7327,57.6587,57.7245,24800.0
2014-12-05 13:25:00,70.26,70.45,70.24,70.44,16300.0,57.7409,57.8971,57.7245,57.8888,16300.0
2014-12-05 13:30:00,70.46,70.53,70.32,70.33,26500.0,57.9053,57.9628,57.7902,57.7984,26500.0
2014-12-05 13:35:00,70.33,70.37,70.26,70.27,29300.0,57.7984,57.8313,57.7409,57.7491,29300.0
2014-12-05 13:40:00,70.26,70.3,70.21,70.28,21700.0,57.7409,57.7738,57.6998,57.7573,21700.0
2014-12-05 13:45:00,70.27,70.27,70.13,70.19,26600.0,57.7491,57.7491,57.6341,57.6834,26600.0
2014-12-05 13:50:00,70.18,70.19,70.11,70.16,18100.0,57.6752,57.6834,57.6176,57.6587,18100.0
2014-12-05 13:55:00,70.16,70.17,70.01,70.02,55000.0,57.6587,57.6669,57.5355,57.5437,55000.0
2014-12-05 14:00:00,70.03,70.04,69.84,69.87,90900.0,57.5519,57.5601,57.3957,57.4204,90900.0
2014-12-05 14:05:00,69.87,70.09,69.75,70.06,82100.0,57.4204,57.6012,57.3218,57.5765,82100.0
2014-12-05 14:10:00,70.06,70.18,70.05,70.17,36600.0,57.5765,57.6752,57.5683,57.6669,36600.0
2014-12-05 14:15:00,70.18,70.24,70.18,70.23,10600.0,57.6752,57.7245,57.6752,57.7163,10600.0
2014-12-05 14:20:00,70.22,70.26,70.17,70.26,14700.0,57.708,57.7409,57.6669,57.7409,14700.0
2014-12-05 14:25:00,70.26,70.27,70.2,70.2,25100.0,57.7409,57.7491,57.6916,57.6916,25100.0
2014-12-05 14:30:00,70.21,70.27,70.16,70.21,79200.0,57.6998,57.7491,57.6587,57.6998,79200.0
2014-12-05 14:35:00,70.18,70.2,70.14,70.16,19800.0,57.6752,57.6916,57.6423,57.6587,19800.0
2014-12-05 14:40:00,70.16,70.16,70.04,70.04,21600.0,57.6587,57.6587,57.5601,57.5601,21600.0
2014-12-05 14:45:00,70.05,70.06,70.0,70.03,18700.0,57.5683,57.5765,57.5272,57.5519,18700.0
2014-12-05 14:50:00,70.03,70.04,70.0,70.01,19300.0,57.5519,57.5601,57.5272,57.5355,19300.0
2014-12-05 14:55:00,70.03,70.09,69.96,70.06,14800.0,57.5519,57.6012,57.4944,57.5765,14800.0
2014-12-05 15:00:00,70.06,70.1,70.02,70.09,16700.0,57.5765,57.6094,57.5437,57.6012,16700.0
2014-12-05 15:05:00,70.09,70.16,70.06,70.1,20800.0,57.6012,57.6587,57.5765,57.6094,20800.0
2014-12-05 15:10:00,70.1,70.2,70.07,70.2,28900.0,57.6094,57.6916,57.5848,57.6916,28900.0
2014-12-05 15:15:00,70.2,70.3,70.19,70.3,21600.0,57.6916,57.7738,57.6834,57.7738,21600.0
2014-12-05 15:20:00,70.3,70.31,70.18,70.2,19900.0,57.7738,57.782,57.6752,57.6916,19900.0
2014-12-05 15:25:00,70.2,70.32,70.2,70.32,19600.0,57.6916,57.7902,57.6916,57.7902,19600.0
2014-12-05 15:30:00,70.33,70.38,70.24,70.25,28400.0,57.7984,57.8395,57.7245,57.7327,28400.0
2014-12-05 15:35:00,70.25,70.25,70.11,70.12,39100.0,57.7327,57.7327,57.6176,57.6259,39100.0
2014-12-05 15:40:00,70.12,70.17,70.1,70.14,36700.0,57.6259,57.6669,57.6094,57.6423,36700.0
2014-12-05 15:45:00,70.13,70.19,69.85,69.97,87600.0,57.6341,57.6834,57.404,57.5026,87600.0
2014-12-05 15:50:00,69.99,70.32,69.99,70.26,141100.0,57.519,57.7902,57.519,57.7409,141100.0
2014-12-05 15:55:00,70.26,70.36,70.14,70.36,136300.0,57.7409,57.8231,57.6423,57.8231,136300.0
2014-12-08 09:30:00,70.01,70.01,69.52,69.88,104200.0,57.5355,57.5355,57.1328,57.4286,104200.0
2014-12-08 09:35:00,69.85,70.1,69.82,69.93,59600.0,57.404,57.6094,57.3793,57.4697,59600.0
2014-12-08 09:40:00,69.93,70.1,69.82,70.0,53400.0,57.4697,57.6094,57.3793,57.5272,53400.0
2014-12-08 09:45:00,69.91,69.94,69.79,69.89,57300.0,57.4533,57.4779,57.3547,57.4368,57300.0
2014-12-08 09:50:00,69.88,70.08,69.78,70.03,57600.0,57.4286,57.593,57.3464,57.5519,57600.0
2014-12-08 09:55:00,70.09,70.15,69.95,70.05,35600.0,57.6012,57.6505,57.4861,57.5683,35600.0
2014-12-08 10:00:00,70.05,70.25,69.98,70.25,35900.0,57.5683,57.7327,57.5108,57.7327,35900.0
2014-12-08 10:05:00,70.27,70.39,70.24,70.37,34900.0,57.7491,57.8477,57.7245,57.8313,34900.0
2014-12-08 10:10:00,70.36,70.43,70.3,70.3,46000.0,57.8231,57.8806,57.7738,57.7738,46000.0
2014-12-08 10:15:00,70.32,70.54,70.23,70.51,37300.0,57.7902,57.971,57.7163,57.9464,37300.0
2014-12-08 10:20:00,70.5,70.65,70.49,70.62,60500.0,57.9381,58.0614,57.9299,58.0368,60500.0
2014-12-08 10:25:00,70.63,70.83,70.61,70.78,46300.0,58.045,58.2093,58.0285,58.1683,46300.0
2014-12-08 10:30:00,70.8,70.94,70.74,70.86,33700.0,58.1847,58.2997,58.1354,58.234,33700.0
2014-12-08 10:35:00,70.84,70.86,70.7,70.71,19700.0,58.2176,58.234,58.1025,58.1107,19700.0
2014-12-08 10:40:00,70.69,70.75,70.58,70.64,37200.0,58.0943,58.1436,58.0039,58.0532,37200.0
2014-12-08 10:45:00,70.65,70.74,70.65,70.7,15200.0,58.0614,58.1354,58.0614,58.1025,15200.0
2014-12-08 10:50:00,70.7,70.8,70.62,70.7,55000.0,58.1025,58.1847,58.0368,58.1025,55000.0
2014-12-08 10:55:00,70.67,70.7,70.57,70.57,22000.0,58.0779,58.1025,57.9957,57.9957,22000.0
2014-12-08 11:00:00,70.57,70.61,70.56,70.58,14600.0,57.9957,58.0285,57.9875,58.0039,14600.0
2014-12-08 11:05:00,70.58,70.6,70.55,70.56,16800.0,58.0039,58.0203,57.9792,57.9875,16800.0
2014-12-08 11:10:00,70.55,70.64,70.44,70.44,24000.0,57.9792,58.0532,57.8888,57.8888,24000.0
2014-12-08 11:15:00,70.45,70.45,70.24,70.26,15800.0,57.8971,57.8971,57.7245,57.7409,15800.0
2014-12-08 11:20:00,70.27,70.35,70.19,70.25,30600.0,57.7491,57.8149,57.6834,57.7327,30600.0
2014-12-08 11:25:00,70.25,70.26,70.02,70.07,33400.0,57.7327,57.7409,57.5437,57.5848,33400.0
2014-12-08 11:30:00,70.08,70.18,69.96,69.97,36100.0,57.593,57.6752,57.4944,57.5026,36100.0
2014-12-08 11:35:00,69.97,69.97,69.74,69.75,44800.0,57.5026,57.5026,57.3136,57.3218,44800.0
2014-12-08 11:40:00,69.74,69.94,69.73,69.91,66900.0,57.3136,57.4779,57.3053,57.4533,66900.0
2014-12-08 11:45:00,69.92,69.95,69.84,69.94,25100.0,57.4615,57.4861,57.3957,57.4779,25100.0
2014-12-08 11:50:00,69.92,70.0,69.83,69.99,29800.0,57.4615,57.5272,57.3875,57.519,29800.0
2014-12-08 11:55:00,69.98,70.12,69.93,70.09,35900.0,57.5108,57.6259,57.4697,57.6012,35900.0
2014-12-08 12:00:00,70.08,70.15,70.03,70.04,25200.0,57.593,57.6505,57.5519,57.5601,25200.0
2014-12-08 12:05:00,70.03,70.08,70.01,70.04,22100.0,57.5519,57.593,57.5355,57.5601,22100.0
2014-12-08 12:10:00,70.05,70.05,69.73,69.73,32400.0,57.5683,57.5683,57.3053,57.3053,32400.0
2014-12-08 12:15:00,69.72,69.73,69.37,69.39,72500.0,57.2971,57.3053,57.0095,57.0259,72500.0
2014-12-08 12:20:00,69.38,69.4,69.27,69.33,51000.0,57.0177,57.0341,56.9273,56.9766,51000.0
2014-12-08 12:25:00,69.33,69.39,69.24,69.35,36200.0,56.9766,57.0259,56.9027,56.9931,36200.0
2014-12-08 12:30:00,69.36,69.55,69.33,69.52,44700.0,57.0013,57.1574,56.9766,57.1328,44700.0
2014-12-08 12:35:00,69.53,69.54,69.41,69.41,75100.0,57.141,57.1492,57.0424,57.0424,75100.0
2014-12-08 12:40:00,69.41,69.42,69.31,69.36,16700.0,57.0424,57.0506,56.9602,57.0013,16700.0
2014-12-08 12:45:00,69.38,69.44,69.35,69.42,19300.0,57.0177,57.067,56.9931,57.0506,19300.0
2014-12-08 12:50:00,69.41,69.56,69.41,69.49,18100.0,57.0424,57.1656,57.0424,57.1081,18100.0
2014-12-08 12:55:00,69.48,69.5,69.4,69.48,20700.0,57.0999,57.1163,57.0341,57.0999,20700.0
2014-12-08 13:00:00,69.49,69.5,69.38,69.44,27000.0,57.1081,57.1163,57.0177,57.067,27000.0
2014-12-08 13:05:00,69.42,69.51,69.4,69.48,15500.0,57.0506,57.1245,57.0341,57.0999,15500.0
2014-12-08 13:10:00,69.48,69.49,69.39,69.45,15000.0,57.0999,57.1081,57.0259,57.0752,15000.0
2014-12-08 13:15:00,69.45,69.45,69.16,69.17,35500.0,57.0752,57.0752,56.8369,56.8451,35500.0
2014-12-08 13:20:00,69.17,69.18,68.96,69.13,151200.0,56.8451,56.8533,56.6725,56.8123,151200.0
2014-12-08 13:25:00,69.12,69.26,69.11,69.24,25000.0,56.804,56.9191,56.7958,56.9027,25000.0
2014-12-08 13:30:00,69.27,69.27,68.94,68.94,25700.0,56.9273,56.9273,56.6561,56.6561,25700.0
2014-12-08 13:35:00,68.94,68.95,68.72,68.72,59000.0,56.6561,56.6643,56.4753,56.4753,59000.0
2014-12-08 13:40:00,68.7,68.79,68.62,68.78,36200.0,56.4589,56.5328,56.3931,56.5246,36200.0
2014-12-08 13:45:00,68.82,68.94,68.78,68.82,14600.0,56.5575,56.6561,56.5246,56.5575,14600.0
2014-12-08 13:50:00,68.85,68.89,68.78,68.85,17800.0,56.5821,56.615,56.5246,56.5821,17800.0
2014-12-08 13:55:00,68.85,68.88,68.74,68.78,34200.0,56.5821,56.6068,56.4917,56.5246,34200.0
2014-12-08 14:00:00,68.77,68.78,68.44,68.62,72700.0,56.5164,56.5246,56.2452,56.3931,72700.0
2014-12-08 14:05:00,68.62,68.62,68.47,68.47,22600.0,56.3931,56.3931,56.2699,56.2699,22600.0
2014-12-08 14:10:00,68.48,68.48,68.27,68.28,54400.0,56.2781,56.2781,56.1055,56.1137,54400.0
2014-12-08 14:15:00,68.27,68.3,68.14,68.18,54000.0,56.1055,56.1301,55.9987,56.0315,54000.0
2014-12-08 14:20:00,68.18,68.4,68.18,68.36,64700.0,56.0315,56.2123,56.0315,56.1795,64700.0
2014-12-08 14:25:00,68.37,68.44,68.36,68.37,33000.0,56.1877,56.2452,56.1795,56.1877,33000.0
2014-12-08 14:30:00,68.36,68.63,68.29,68.61,64500.0,56.1795,56.4013,56.1219,56.3849,64500.0
2014-12-08 14:35:00,68.62,68.92,68.62,68.87,45600.0,56.3931,56.6397,56.3931,56.5986,45600.0
2014-12-08 14:40:00,68.9,68.98,68.9,68.92,19400.0,56.6232,56.689,56.6232,56.6397,19400.0
2014-12-08 14:45:00,68.9,68.98,68.87,68.98,19400.0,56.6232,56.689,56.5986,56.689,19400.0
2014-12-08 14:50:00,68.98,68.99,68.88,68.93,20800.0,56.689,56.6972,56.6068,56.6479,20800.0
2014-12-08 14:55:00,68.92,68.93,68.84,68.84,22300.0,56.6397,56.6479,56.5739,56.5739,22300.0
2014-12-08 15:00:00,68.84,68.88,68.67,68.85,45300.0,56.5739,56.6068,56.4342,56.5821,45300.0
2014-12-08 15:05:00,68.86,68.92,68.79,68.92,57700.0,56.5904,56.6397,56.5328,56.6397,57700.0
2014-12-08 15:10:00,68.92,69.07,68.92,69.02,56300.0,56.6397,56.7629,56.6397,56.7219,56300.0
2014-12-08 15:15:00,69.01,69.15,69.01,69.08,55300.0,56.7136,56.8287,56.7136,56.7712,55300.0
2014-12-08 15:20:00,69.08,69.21,69.0,69.2,57500.0,56.7712,56.878,56.7054,56.8698,57500.0
2014-12-08 15:25:00,69.2,69.36,69.19,69.28,53300.0,56.8698,57.0013,56.8616,56.9355,53300.0
2014-12-08 15:30:00,69.27,69.29,69.08,69.1,40800.0,56.9273,56.9437,56.7712,56.7876,40800.0
2014-12-08 15:35:00,69.11,69.15,69.01,69.05,20900.0,56.7958,56.8287,56.7136,56.7465,20900.0
2014-12-08 15:40:00,69.04,69.13,68.98,69.11,65700.0,56.7383,56.8123,56.689,56.7958,65700.0
2014-12-08 15:45:00,69.1,69.12,69.02,69.06,47000.0,56.7876,56.804,56.7219,56.7547,47000.0
2014-12-08 15:50:00,69.05,69.11,69.02,69.1,62900.0,56.7465,56.7958,56.7219,56.7876,62900.0
2014-12-08 15:55:00,69.12,69.31,69.11,69.13,118400.0,56.804,56.9602,56.7958,56.8123,118400.0
2014-12-09 09:30:00,66.87,67.16,65.63,67.11,315700.0,54.9549,55.1933,53.9359,55.1522,315700.0
2014-12-09 09:35:00,67.07,67.78,66.98,67.72,120300.0,55.1193,55.7028,55.0453,55.6535,120300.0
2014-12-09 09:40:00,67.76,68.0,67.51,67.81,78800.0,55.6864,55.8836,55.4809,55.7275,78800.0
2014-12-09 09:45:00,67.82,68.06,67.68,67.89,65400.0,55.7357,55.9329,55.6206,55.7932,65400.0
2014-12-09 09:50:00,67.82,68.05,67.69,67.99,44600.0,55.7357,55.9247,55.6288,55.8754,44600.0
2014-12-09 09:55:00,67.97,68.2,67.78,68.2,45100.0,55.8589,56.048,55.7028,56.048,45100.0
2014-12-09 10:00:00,68.25,68.26,68.0,68.17,39100.0,56.0891,56.0973,55.8836,56.0233,39100.0
2014-12-09 10:05:00,68.2,68.33,68.09,68.2,36300.0,56.048,56.1548,55.9576,56.048,36300.0
2014-12-09 10:10:00,68.15,68.28,67.99,68.1,60400.0,56.0069,56.1137,55.8754,55.9658,60400.0
2014-12-09 10:15:00,68.06,68.14,67.82,67.85,30900.0,55.9329,55.9987,55.7357,55.7603,30900.0
2014-12-09 10:20:00,67.82,68.22,67.79,68.16,23500.0,55.7357,56.0644,55.711,56.0151,23500.0
2014-12-09 10:25:00,68.15,68.15,67.97,67.99,12100.0,56.0069,56.0069,55.8589,55.8754,12100.0
2014-12-09 10:30:00,68.02,68.05,67.87,67.99,46100.0,55.9,55.9247,55.7768,55.8754,46100.0
2014-12-09 10:35:00,68.02,68.33,68.01,68.28,47200.0,55.9,56.1548,55.8918,56.1137,47200.0
2014-12-09 10:40:00,68.32,68.56,68.32,68.51,42900.0,56.1466,56.3438,56.1466,56.3027,42900.0
2014-12-09 10:45:00,68.55,68.9,68.51,68.83,53700.0,56.3356,56.6232,56.3027,56.5657,53700.0
2014-12-09 10:50:00,68.87,68.87,68.51,68.59,38500.0,56.5986,56.5986,56.3027,56.3685,38500.0
2014-12-09 10:55:00,68.6,68.64,68.51,68.53,12000.0,56.3767,56.4096,56.3027,56.3192,12000.0
2014-12-09 11:00:00,68.51,68.55,68.45,68.52,12700.0,56.3027,56.3356,56.2534,56.3109,12700.0
2014-12-09 11:05:00,68.47,68.67,68.46,68.48,16400.0,56.2699,56.4342,56.2616,56.2781,16400.0
2014-12-09 11:10:00,68.47,68.64,68.46,68.48,25900.0,56.2699,56.4096,56.2616,56.2781,25900.0
2014-12-09 11:15:00,68.5,68.53,68.25,68.48,45800.0,56.2945,56.3192,56.0891,56.2781,45800.0
2014-12-09 11:20:00,68.45,68.68,68.44,68.68,26100.0,56.2534,56.4424,56.2452,56.4424,26100.0
2014-12-09 11:25:00,68.69,68.87,68.69,68.73,29000.0,56.4507,56.5986,56.4507,56.4835,29000.0
2014-12-09 11:30:00,68.77,68.87,68.59,68.59,35500.0,56.5164,56.5986,56.3685,56.3685,35500.0
2014-12-09 11:35:00,68.59,68.71,68.59,68.7,51500.0,56.3685,56.4671,56.3685,56.4589,51500.0
2014-12-09 11:40:00,68.71,68.86,68.63,68.85,19600.0,56.4671,56.5904,56.4013,56.5821,19600.0
2014-12-09 11:45:00,68.83,68.86,68.57,68.64,21300.0,56.5657,56.5904,56.352,56.4096,21300.0
2014-12-09 11:50:00,68.64,68.65,68.49,68.57,12100.0,56.4096,56.4178,56.2863,56.352,12100.0
2014-12-09 11:55:00,68.58,68.66,68.51,68.58,21700.0,56.3603,56.426,56.3027,56.3603,21700.0
2014-12-09 12:00:00,68.63,68.77,68.61,68.62,12400.0,56.4013,56.5164,56.3849,56.3931,12400.0
2014-12-09 12:05:00,68.63,68.8,68.61,68.72,8100.0,56.4013,56.5411,56.3849,56.4753,8100.0
2014-12-09 12:10:00,68.69,68.82,68.66,68.82,8300.0,56.4507,56.5575,56.426,56.5575,8300.0
2014-12-09 12:15:00,68.82,68.84,68.62,68.64,13100.0,56.5575,56.5739,56.3931,56.4096,13100.0
2014-12-09 12:20:00,68.62,68.71,68.54,68.58,71000.0,56.3931,56.4671,56.3274,56.3603,71000.0
2014-12-09 12:25:00,68.6,68.75,68.6,68.75,16200.0,56.3767,56.5,56.3767,56.5,16200.0
2014-12-09 12:30:00,68.75,68.88,68.69,68.87,31700.0,56.5,56.6068,56.4507,56.5986,31700.0
2014-12-09 12:35:00,68.85,69.1,68.78,69.1,32600.0,56.5821,56.7876,56.5246,56.7876,32600.0
2014-12-09 12:40:00,69.1,69.16,69.09,69.16,21800.0,56.7876,56.8369,56.7794,56.8369,21800.0
2014-12-09 12:45:00,69.17,69.18,69.04,69.08,7700.0,56.8451,56.8533,56.7383,56.7712,7700.0
2014-12-09 12:50:00,69.07,69.16,69.07,69.13,13000.0,56.7629,56.8369,56.7629,56.8123,13000.0
2014-12-09 12:55:00,69.12,69.2,69.11,69.19,7800.0,56.804,56.8698,56.7958,56.8616,7800.0
2014-12-09 13:00:00,69.21,69.35,69.19,69.34,26800.0,56.878,56.9931,56.8616,56.9848,26800.0
2014-12-09 13:05:00,69.34,69.34,69.27,69.32,10100.0,56.9848,56.9848,56.9273,56.9684,10100.0
2014-12-09 13:10:00,69.3,69.46,69.3,69.43,14600.0,56.952,57.0835,56.952,57.0588,14600.0
2014-12-09 13:15:00,69.47,69.49,69.29,69.33,12800.0,57.0917,57.1081,56.9437,56.9766,12800.0
2014-12-09 13:20:00,69.3,69.32,69.15,69.22,14300.0,56.952,56.9684,56.8287,56.8862,14300.0
2014-12-09 13:25:00,69.21,69.47,69.19,69.41,14400.0,56.878,57.0917,56.8616,57.0424,14400.0
2014-12-09 13:30:00,69.43,69.68,69.4,69.68,37300.0,57.0588,57.2643,57.0341,57.2643,37300.0
2014-12-09 13:35:00,69.72,69.81,69.58,69.75,37500.0,57.2971,57.3711,57.1821,57.3218,37500.0
2014-12-09 13:40:00,69.74,69.75,69.65,69.69,12500.0,57.3136,57.3218,57.2396,57.2725,12500.0
2014-12-09 13:45:00,69.72,69.72,69.47,69.56,17700.0,57.2971,57.2971,57.0917,57.1656,17700.0
2014-12-09 13:50:00,69.56,69.56,69.41,69.54,13300.0,57.1656,57.1656,57.0424,57.1492,13300.0
2014-12-09 13:55:00,69.54,69.55,69.42,69.45,17800.0,57.1492,57.1574,57.0506,57.0752,17800.0
2014-12-09 14:00:00,69.44,69.51,69.44,69.47,7300.0,57.067,57.1245,57.067,57.0917,7300.0
2014-12-09 14:05:00,69.47,69.48,69.35,69.37,15200.0,57.0917,57.0999,56.9931,57.0095,15200.0
2014-12-09 14:10:00,69.36,69.39,69.14,69.16,24500.0,57.0013,57.0259,56.8205,56.8369,24500.0
2014-12-09 14:15:00,69.17,69.2,69.1,69.16,19100.0,56.8451,56.8698,56.7876,56.8369,19100.0
2014-12-09 14:20:00,69.13,69.3,69.13,69.27,16200.0,56.8123,56.952,56.8123,56.9273,16200.0
2014-12-09 14:25:00,69.29,69.29,69.21,69.24,10400.0,56.9437,56.9437,56.878,56.9027,10400.0
2014-12-09 14:30:00,69.23,69.24,68.93,68.93,18800.0,56.8944,56.9027,56.6479,56.6479,18800.0
2014-12-09 14:35:00,68.93,69.06,68.93,69.04,15400.0,56.6479,56.7547,56.6479,56.7383,15400.0
2014-12-09 14:40:00,69.06,69.08,69.01,69.06,17100.0,56.7547,56.7712,56.7136,56.7547,17100.0
2014-12-09 14:45:00,69.02,69.1,68.92,68.96,19900.0,56.7219,56.7876,56.6397,56.6725,19900.0
2014-12-09 14:50:00,68.95,68.97,68.83,68.88,10700.0,56.6643,56.6808,56.5657,56.6068,10700.0
2014-12-09 14:55:00,68.91,68.97,68.85,68.94,11200.0,56.6315,56.6808,56.5821,56.6561,11200.0
2014-12-09 15:00:00,68.94,69.15,68.94,69.05,26100.0,56.6561,56.8287,56.6561,56.7465,26100.0
2014-12-09 15:05:00,69.04,69.12,68.97,68.98,14400.0,56.7383,56.804,56.6808,56.689,14400.0
2014-12-09 15:10:00,68.97,69.08,68.93,69.0,16000.0,56.6808,56.7712,56.6479,56.7054,16000.0
2014-12-09 15:15:00,68.99,69.08,68.99,69.03,13700.0,56.6972,56.7712,56.6972,56.7301,13700.0
2014-12-09 15:20:00,69.03,69.08,68.96,68.96,13200.0,56.7301,56.7712,56.6725,56.6725,13200.0
2014-12-09 15:25:00,68.96,69.01,68.91,68.91,21700.0,56.6725,56.7136,56.6315,56.6315,21700.0
2014-12-09 15:30:00,68.91,69.01,68.88,68.99,22600.0,56.6315,56.7136,56.6068,56.6972,22600.0
2014-12-09 15:35:00,68.98,69.09,68.98,69.01,20000.0,56.689,56.7794,56.689,56.7136,20000.0
2014-12-09 15:40:00,69.01,69.14,69.01,69.03,48600.0,56.7136,56.8205,56.7136,56.7301,48600.0
2014-12-09 15:45:00,69.05,69.2,69.05,69.18,37800.0,56.7465,56.8698,56.7465,56.8533,37800.0
2014-12-09 15:50:00,69.17,69.17,69.09,69.16,41600.0,56.8451,56.8451,56.7794,56.8369,41600.0
2014-12-09 15:55:00,69.17,69.26,69.17,69.21,66900.0,56.8451,56.9191,56.8451,56.878,66900.0
2014-12-10 09:30:00,69.76,69.76,68.53,68.9,75300.0,57.33,57.33,56.3192,56.6232,75300.0
2014-12-10 09:35:00,68.9,69.82,68.89,69.81,87400.0,56.6232,57.3793,56.615,57.3711,87400.0
2014-12-10 09:40:00,69.76,70.13,69.72,70.0,148400.0,57.33,57.6341,57.2971,57.5272,148400.0
2014-12-10 09:45:00,70.0,70.1,69.51,69.59,49000.0,57.5272,57.6094,57.1245,57.1903,49000.0
2014-12-10 09:50:00,69.54,69.67,69.37,69.67,34500.0,57.1492,57.256,57.0095,57.256,34500.0
2014-12-10 09:55:00,69.61,70.14,69.6,70.05,71700.0,57.2067,57.6423,57.1985,57.5683,71700.0
2014-12-10 10:00:00,70.1,70.16,69.91,69.96,45700.0,57.6094,57.6587,57.4533,57.4944,45700.0
2014-12-10 10:05:00,69.99,70.4,69.96,70.26,73200.0,57.519,57.856,57.4944,57.7409,73200.0
2014-12-10 10:10:00,70.3,70.31,70.07,70.26,63500.0,57.7738,57.782,57.5848,57.7409,63500.0
2014-12-10 10:15:00,70.25,70.59,70.22,70.58,104100.0,57.7327,58.0121,57.708,58.0039,104100.0
2014-12-10 10:20:00,70.58,70.68,70.46,70.55,65100.0,58.0039,58.0861,57.9053,57.9792,65100.0
2014-12-10 10:25:00,70.54,70.57,69.92,70.08,77300.0,57.971,57.9957,57.4615,57.593,77300.0
2014-12-10 10:30:00,70.03,70.03,69.62,69.73,41900.0,57.5519,57.5519,57.2149,57.3053,41900.0
2014-12-10 10:35:00,69.74,69.98,69.53,69.6,62400.0,57.3136,57.5108,57.141,57.1985,62400.0
2014-12-10 10:40:00,69.59,69.98,69.54,69.98,44300.0,57.1903,57.5108,57.1492,57.5108,44300.0
2014-12-10 10:45:00,69.97,70.0,69.82,69.92,37100.0,57.5026,57.5272,57.3793,57.4615,37100.0
2014-12-10 10:50:00,69.94,70.22,69.88,70.1,33900.0,57.4779,57.708,57.4286,57.6094,33900.0
2014-12-10 10:55:00,70.13,70.35,70.12,70.33,24600.0,57.6341,57.8149,57.6259,57.7984,24600.0
2014-12-10 11:00:00,70.32,70.36,69.99,70.04,42100.0,57.7902,57.8231,57.519,57.5601,42100.0
2014-12-10 11:05:00,70.03,70.09,69.91,70.04,18500.0,57.5519,57.6012,57.4533,57.5601,18500.0
2014-12-10 11:10:00,70.02,70.16,69.94,70.13,26100.0,57.5437,57.6587,57.4779,57.6341,26100.0
2014-12-10 11:15:00,70.09,70.12,69.91,69.98,35300.0,57.6012,57.6259,57.4533,57.5108,35300.0
2014-12-10 11:20:00,69.99,70.38,69.94,70.38,32600.0,57.519,57.8395,57.4779,57.8395,32600.0
2014-12-10 11:25:00,70.38,70.38,70.14,70.18,13500.0,57.8395,57.8395,57.6423,57.6752,13500.0
2014-12-10 11:30:00,70.13,70.17,69.95,69.97,24700.0,57.6341,57.6669,57.4861,57.5026,24700.0
2014-12-10 11:35:00,69.96,69.99,69.77,69.88,44400.0,57.4944,57.519,57.3382,57.4286,44400.0
2014-12-10 11:40:00,69.86,69.86,69.65,69.67,17500.0,57.4122,57.4122,57.2396,57.256,17500.0
2014-12-10 11:45:00,69.67,69.78,69.55,69.76,31900.0,57.256,57.3464,57.1574,57.33,31900.0
2014-12-10 11:50:00,69.77,69.92,69.74,69.92,27000.0,57.3382,57.4615,57.3136,57.4615,27000.0
2014-12-10 11:55:00,69.95,69.95,69.78,69.81,20200.0,57.4861,57.4861,57.3464,57.3711,20200.0
2014-12-10 12:00:00,69.78,69.87,69.72,69.86,12100.0,57.3464,57.4204,57.2971,57.4122,12100.0
2014-12-10 12:05:00,69.86,69.89,69.78,69.78,9200.0,57.4122,57.4368,57.3464,57.3464,9200.0
2014-12-10 12:10:00,69.76,69.89,69.75,69.78,10700.0,57.33,57.4368,57.3218,57.3464,10700.0
2014-12-10 12:15:00,69.79,69.79,69.48,69.62,27800.0,57.3547,57.3547,57.0999,57.2149,27800.0
2014-12-10 12:20:00,69.58,69.69,69.51,69.62,25100.0,57.1821,57.2725,57.1245,57.2149,25100.0
2014-12-10 12:25:00,69.62,69.66,69.49,69.49,20400.0,57.2149,57.2478,57.1081,57.1081,20400.0
2014-12-10 12:30:00,69.54,69.68,69.48,69.65,22600.0,57.1492,57.2643,57.0999,57.2396,22600.0
2014-12-10 12:35:00,69.64,69.86,69.63,69.71,18900.0,57.2314,57.4122,57.2232,57.2889,18900.0
2014-12-10 12:40:00,69.75,69.84,69.72,69.8,15800.0,57.3218,57.3957,57.2971,57.3629,15800.0
2014-12-10 12:45:00,69.8,69.91,69.77,69.86,13500.0,57.3629,57.4533,57.3382,57.4122,13500.0
2014-12-10 12:50:00,69.87,69.95,69.73,69.75,13200.0,57.4204,57.4861,57.3053,57.3218,13200.0
2014-12-10 12:55:00,69.78,69.83,69.7,69.74,9500.0,57.3464,57.3875,57.2807,57.3136,9500.0
2014-12-10 13:00:00,69.78,69.81,69.68,69.72,17400.0,57.3464,57.3711,57.2643,57.2971,17400.0
2014-12-10 13:05:00,69.69,69.8,69.66,69.77,21200.0,57.2725,57.3629,57.2478,57.3382,21200.0
2014-12-10 13:10:00,69.76,70.0,69.75,69.99,22900.0,57.33,57.5272,57.3218,57.519,22900.0
2014-12-10 13:15:00,69.98,70.08,69.93,70.08,20900.0,57.5108,57.593,57.4697,57.593,20900.0
2014-12-10 13:20:00,70.08,70.1,70.01,70.1,10100.0,57.593,57.6094,57.5355,57.6094,10100.0
2014-12-10 13:25:00,70.07,70.18,70.06,70.18,11400.0,57.5848,57.6752,57.5765,57.6752,11400.0
2014-12-10 13:30:00,70.17,70.18,69.97,70.02,11100.0,57.6669,57.6752,57.5026,57.5437,11100.0
2014-12-10 13:35:00,70.0,70.01,69.9,69.95,6100.0,57.5272,57.5355,57.4451,57.4861,6100.0
2014-12-10 13:40:00,69.93,69.93,69.84,69.9,7700.0,57.4697,57.4697,57.3957,57.4451,7700.0
2014-12-10 13:45:00,69.87,69.87,69.49,69.49,17200.0,57.4204,57.4204,57.1081,57.1081,17200.0
2014-12-10 13:50:00,69.48,69.48,69.34,69.34,38800.0,57.0999,57.0999,56.9848,56.9848,38800.0
2014-12-10 13:55:00,69.32,69.32,69.23,69.27,38500.0,56.9684,56.9684,56.8944,56.9273,38500.0
2014-12-10 14:00:00,69.24,69.28,69.07,69.22,30100.0,56.9027,56.9355,56.7629,56.8862,30100.0
2014-12-10 14:05:00,69.21,69.32,69.19,69.27,20500.0,56.878,56.9684,56.8616,56.9273,20500.0
2014-12-10 14:10:00,69.25,69.27,69.08,69.08,30200.0,56.9109,56.9273,56.7712,56.7712,30200.0
2014-12-10 14:15:00,69.07,69.2,69.07,69.13,51500.0,56.7629,56.8698,56.7629,56.8123,51500.0
2014-12-10 14:20:00,69.13,69.13,68.92,69.0,55100.0,56.8123,56.8123,56.6397,56.7054,55100.0
2014-12-10 14:25:00,69.01,69.17,68.98,69.12,25100.0,56.7136,56.8451,56.689,56.804,25100.0
2014-12-10 14:30:00,69.1,69.15,68.93,68.99,22400.0,56.7876,56.8287,56.6479,56.6972,22400.0
2014-12-10 14:35:00,68.98,68.98,68.71,68.73,44500.0,56.689,56.689,56.4671,56.4835,44500.0
2014-12-10 14:40:00,68.72,68.79,68.65,68.69,29300.0,56.4753,56.5328,56.4178,56.4507,29300.0
2014-12-10 14:45:00,68.68,68.9,68.68,68.85,33300.0,56.4424,56.6232,56.4424,56.5821,33300.0
2014-12-10 14:50:00,68.85,68.85,68.72,68.72,18000.0,56.5821,56.5821,56.4753,56.4753,18000.0
2014-12-10 14:55:00,68.73,68.73,68.45,68.48,48300.0,56.4835,56.4835,56.2534,56.2781,48300.0
2014-12-10 15:00:00,68.48,68.61,68.41,68.47,22300.0,56.2781,56.3849,56.2205,56.2699,22300.0
2014-12-10 15:05:00,68.44,68.74,68.31,68.7,40400.0,56.2452,56.4917,56.1384,56.4589,40400.0
2014-12-10 15:10:00,68.72,68.84,68.67,68.83,50600.0,56.4753,56.5739,56.4342,56.5657,50600.0
2014-12-10 15:15:00,68.82,69.05,68.72,68.99,39800.0,56.5575,56.7465,56.4753,56.6972,39800.0
2014-12-10 15:20:00,69.0,69.0,68.94,68.96,67400.0,56.7054,56.7054,56.6561,56.6725,67400.0
2014-12-10 15:25:00,68.95,69.0,68.9,68.94,45100.0,56.6643,56.7054,56.6232,56.6561,45100.0
2014-12-10 15:30:00,68.96,68.96,68.85,68.92,47100.0,56.6725,56.6725,56.5821,56.6397,47100.0
2014-12-10 15:35:00,68.92,68.94,68.74,68.76,40500.0,56.6397,56.6561,56.4917,56.5082,40500.0
2014-12-10 15:40:00,68.76,68.85,68.66,68.71,50700.0,56.5082,56.5821,56.426,56.4671,50700.0
2014-12-10 15:45:00,68.7,68.7,68.5,68.53,37400.0,56.4589,56.4589,56.2945,56.3192,37400.0
2014-12-10 15:50:00,68.53,68.58,68.43,68.53,52800.0,56.3192,56.3603,56.237,56.3192,52800.0
2014-12-10 15:55:00,68.55,68.69,68.46,68.51,78400.0,56.3356,56.4507,56.2616,56.3027,78400.0
2014-12-11 09:30:00,68.87,69.6,68.76,69.23,134800.0,56.5986,57.1985,56.5082,56.8944,134800.0
2014-12-11 09:35:00,69.22,69.82,69.19,69.73,83500.0,56.8862,57.3793,56.8616,57.3053,83500.0
2014-12-11 09:40:00,69.66,70.02,69.61,70.02,55800.0,57.2478,57.5437,57.2067,57.5437,55800.0
2014-12-11 09:45:00,70.0,70.11,69.84,70.0,63000.0,57.5272,57.6176,57.3957,57.5272,63000.0
2014-12-11 09:50:00,70.01,70.28,69.93,70.08,60600.0,57.5355,57.7573,57.4697,57.593,60600.0
2014-12-11 09:55:00,70.09,70.21,70.0,70.17,35500.0,57.6012,57.6998,57.5272,57.6669,35500.0
2014-12-11 10:00:00,70.11,70.27,70.11,70.2,71200.0,57.6176,57.7491,57.6176,57.6916,71200.0
2014-12-11 10:05:00,70.19,70.21,69.76,69.78,80000.0,57.6834,57.6998,57.33,57.3464,80000.0
2014-12-11 10:10:00,69.76,70.19,69.75,70.19,33000.0,57.33,57.6834,57.3218,57.6834,33000.0
2014-12-11 10:15:00,70.19,70.35,70.18,70.24,58900.0,57.6834,57.8149,57.6752,57.7245,58900.0
2014-12-11 10:20:00,70.22,70.35,70.05,70.15,70800.0,57.708,57.8149,57.5683,57.6505,70800.0
2014-12-11 10:25:00,70.15,70.62,70.11,70.56,63900.0,57.6505,58.0368,57.6176,57.9875,63900.0
2014-12-11 10:30:00,70.59,70.62,70.51,70.58,50100.0,58.0121,58.0368,57.9464,58.0039,50100.0
2014-12-11 10:35:00,70.58,70.59,70.4,70.52,52900.0,58.0039,58.0121,57.856,57.9546,52900.0
2014-12-11 10:40:00,70.5,70.63,70.48,70.63,34100.0,57.9381,58.045,57.9217,58.045,34100.0
2014-12-11 10:45:00,70.63,70.76,70.55,70.75,35100.0,58.045,58.1518,57.9792,58.1436,35100.0
2014-12-11 10:50:00,70.78,70.78,70.54,70.59,25800.0,58.1683,58.1683,57.971,58.0121,25800.0
2014-12-11 10:55:00,70.59,70.61,70.28,70.31,33700.0,58.0121,58.0285,57.7573,57.782,33700.0
2014-12-11 11:00:00,70.31,70.31,70.13,70.25,32400.0,57.782,57.782,57.6341,57.7327,32400.0
2014-12-11 11:05:00,70.25,70.4,70.21,70.32,23600.0,57.7327,57.856,57.6998,57.7902,23600.0
2014-12-11 11:10:00,70.31,70.54,70.28,70.5,22700.0,57.782,57.971,57.7573,57.9381,22700.0
2014-12-11 11:15:00,70.5,70.58,70.49,70.57,15500.0,57.9381,58.0039,57.9299,57.9957,15500.0
2014-12-11 11:20:00,70.54,70.64,70.49,70.54,39400.0,57.971,58.0532,57.9299,57.971,39400.0
2014-12-11 11:25:00,70.55,70.55,70.43,70.44,10100.0,57.9792,57.9792,57.8806,57.8888,10100.0
2014-12-11 11:30:00,70.43,70.51,70.31,70.35,30500.0,57.8806,57.9464,57.782,57.8149,30500.0
2014-12-11 11:35:00,70.34,70.5,70.29,70.49,14800.0,57.8067,57.9381,57.7656,57.9299,14800.0
2014-12-11 11:40:00,70.5,70.6,70.47,70.55,23300.0,57.9381,58.0203,57.9135,57.9792,23300.0
2014-12-11 11:45:00,70.56,70.76,70.54,70.7,110300.0,57.9875,58.1518,57.971,58.1025,110300.0
2014-12-11 11:50:00,70.72,70.91,70.69,70.91,29000.0,58.1189,58.2751,58.0943,58.2751,29000.0
2014-12-11 11:55:00,70.91,70.92,70.77,70.84,15600.0,58.2751,58.2833,58.16,58.2176,15600.0
2014-12-11 12:00:00,70.85,70.9,70.74,70.88,14800.0,58.2258,58.2669,58.1354,58.2504,14800.0
2014-12-11 12:05:00,70.86,70.9,70.77,70.79,13000.0,58.234,58.2669,58.16,58.1765,13000.0
2014-12-11 12:10:00,70.79,70.86,70.74,70.84,18700.0,58.1765,58.234,58.1354,58.2176,18700.0
2014-12-11 12:15:00,70.85,70.9,70.77,70.81,11000.0,58.2258,58.2669,58.16,58.1929,11000.0
2014-12-11 12:20:00,70.8,70.83,70.68,70.77,18300.0,58.1847,58.2093,58.0861,58.16,18300.0
2014-12-11 12:25:00,70.73,70.89,70.71,70.85,11400.0,58.1272,58.2587,58.1107,58.2258,11400.0
2014-12-11 12:30:00,70.84,70.88,70.74,70.76,15600.0,58.2176,58.2504,58.1354,58.1518,15600.0
2014-12-11 12:35:00,70.77,70.86,70.75,70.81,20600.0,58.16,58.234,58.1436,58.1929,20600.0
2014-12-11 12:40:00,70.82,70.9,70.82,70.87,40100.0,58.2011,58.2669,58.2011,58.2422,40100.0
2014-12-11 12:45:00,70.85,70.98,70.85,70.95,21500.0,58.2258,58.3326,58.2258,58.308,21500.0
2014-12-11 12:50:00,70.94,71.0,70.92,70.94,25200.0,58.2997,58.3491,58.2833,58.2997,25200.0
2014-12-11 12:55:00,70.95,71.15,70.95,71.15,57900.0,58.308,58.4723,58.308,58.4723,57900.0
2014-12-11 13:00:00,71.15,71.21,71.14,71.17,36200.0,58.4723,58.5216,58.4641,58.4888,36200.0
2014-12-11 13:05:00,71.17,71.34,71.17,71.28,39100.0,58.4888,58.6285,58.4888,58.5792,39100.0
2014-12-11 13:10:00,71.28,71.28,71.14,71.16,17800.0,58.5792,58.5792,58.4641,58.4805,17800.0
2014-12-11 13:15:00,71.16,71.19,71.02,71.11,49800.0,58.4805,58.5052,58.3655,58.4395,49800.0
2014-12-11 13:20:00,71.13,71.14,70.98,71.03,33400.0,58.4559,58.4641,58.3326,58.3737,33400.0
2014-12-11 13:25:00,71.04,71.2,71.01,71.1,27400.0,58.3819,58.5134,58.3573,58.4312,27400.0
2014-12-11 13:30:00,71.1,71.23,71.1,71.22,19400.0,58.4312,58.5381,58.4312,58.5299,19400.0
2014-12-11 13:35:00,71.22,71.23,71.12,71.16,13900.0,58.5299,58.5381,58.4477,58.4805,13900.0
2014-12-11 13:40:00,71.16,71.22,71.16,71.17,11600.0,58.4805,58.5299,58.4805,58.4888,11600.0
2014-12-11 13:45:00,71.17,71.26,71.12,71.24,22100.0,58.4888,58.5627,58.4477,58.5463,22100.0
2014-12-11 13:50:00,71.25,71.25,71.08,71.08,33900.0,58.5545,58.5545,58.4148,58.4148,33900.0
2014-12-11 13:55:00,71.11,71.13,70.84,70.85,40500.0,58.4395,58.4559,58.2176,58.2258,40500.0
2014-12-11 14:00:00,70.85,71.05,70.83,71.05,34200.0,58.2258,58.3901,58.2093,58.3901,34200.0
2014-12-11 14:05:00,71.03,71.03,70.87,70.9,29600.0,58.3737,58.3737,58.2422,58.2669,29600.0
2014-12-11 14:10:00,70.89,70.93,70.85,70.91,11200.0,58.2587,58.2915,58.2258,58.2751,11200.0
2014-12-11 14:15:00,70.92,70.95,70.87,70.89,12400.0,58.2833,58.308,58.2422,58.2587,12400.0
2014-12-11 14:20:00,70.9,70.93,70.84,70.86,11000.0,58.2669,58.2915,58.2176,58.234,11000.0
2014-12-11 14:25:00,70.85,70.85,70.57,70.57,18400.0,58.2258,58.2258,57.9957,57.9957,18400.0
2014-12-11 14:30:00,70.59,70.68,70.59,70.64,18200.0,58.0121,58.0861,58.0121,58.0532,18200.0
2014-12-11 14:35:00,70.62,70.72,70.58,70.72,18300.0,58.0368,58.1189,58.0039,58.1189,18300.0
2014-12-11 14:40:00,70.72,70.85,70.7,70.81,15200.0,58.1189,58.2258,58.1025,58.1929,15200.0
2014-12-11 14:45:00,70.8,70.81,70.55,70.55,19500.0,58.1847,58.1929,57.9792,57.9792,19500.0
2014-12-11 14:50:00,70.56,70.66,70.54,70.59,21300.0,57.9875,58.0696,57.971,58.0121,21300.0
2014-12-11 14:55:00,70.6,70.62,70.42,70.49,25800.0,58.0203,58.0368,57.8724,57.9299,25800.0
2014-12-11 15:00:00,70.49,70.66,70.42,70.65,22000.0,57.9299,58.0696,57.8724,58.0614,22000.0
2014-12-11 15:05:00,70.65,70.74,70.58,70.58,24300.0,58.0614,58.1354,58.0039,58.0039,24300.0
2014-12-11 15:10:00,70.6,70.7,70.54,70.69,49600.0,58.0203,58.1025,57.971,58.0943,49600.0
2014-12-11 15:15:00,70.69,70.69,70.55,70.6,68400.0,58.0943,58.0943,57.9792,58.0203,68400.0
2014-12-11 15:20:00,70.59,70.63,70.45,70.55,46800.0,58.0121,58.045,57.8971,57.9792,46800.0
2014-12-11 15:25:00,70.57,70.57,70.4,70.4,24500.0,57.9957,57.9957,57.856,57.856,24500.0
2014-12-11 15:30:00,70.4,70.53,70.26,70.32,38000.0,57.856,57.9628,57.7409,57.7902,38000.0
2014-12-11 15:35:00,70.3,70.31,70.19,70.23,39800.0,57.7738,57.782,57.6834,57.7163,39800.0
2014-12-11 15:40:00,70.23,70.44,70.2,70.2,24700.0,57.7163,57.8888,57.6916,57.6916,24700.0
2014-12-11 15:45:00,70.19,70.24,70.03,70.03,35300.0,57.6834,57.7245,57.5519,57.5519,35300.0
2014-12-11 15:50:00,70.06,70.06,69.85,69.91,66100.0,57.5765,57.5765,57.404,57.4533,66100.0
2014-12-11 15:55:00,69.89,70.14,69.88,70.08,90900.0,57.4368,57.6423,57.4286,57.593,90900.0
2014-12-12 09:30:00,69.34,69.83,69.01,69.83,93300.0,56.9848,57.3875,56.7136,57.3875,93300.0
2014-12-12 09:35:00,69.82,70.27,69.82,70.27,40400.0,57.3793,57.7491,57.3793,57.7491,40400.0
2014-12-12 09:40:00,70.14,70.27,69.89,70.11,39800.0,57.6423,57.7491,57.4368,57.6176,39800.0
2014-12-12 09:45:00,70.16,70.2,69.78,69.81,40700.0,57.6587,57.6916,57.3464,57.3711,40700.0
2014-12-12 09:50:00,69.83,69.94,69.62,69.65,48900.0,57.3875,57.4779,57.2149,57.2396,48900.0
2014-12-12 09:55:00,69.64,70.0,69.58,70.0,48500.0,57.2314,57.5272,57.1821,57.5272,48500.0
2014-12-12 10:00:00,69.99,70.0,69.65,69.66,35900.0,57.519,57.5272,57.2396,57.2478,35900.0
2014-12-12 10:05:00,69.63,69.92,69.63,69.9,28300.0,57.2232,57.4615,57.2232,57.4451,28300.0
2014-12-12 10:10:00,69.9,69.92,69.59,69.59,33900.0,57.4451,57.4615,57.1903,57.1903,33900.0
2014-12-12 10:15:00,69.66,69.73,69.46,69.72,42400.0,57.2478,57.3053,57.0835,57.2971,42400.0
2014-12-12 10:20:00,69.74,69.93,69.7,69.79,20400.0,57.3136,57.4697,57.2807,57.3547,20400.0
2014-12-12 10:25:00,69.79,69.94,69.74,69.9,30500.0,57.3547,57.4779,57.3136,57.4451,30500.0
2014-12-12 10:30:00,69.87,69.98,69.82,69.96,25700.0,57.4204,57.5108,57.3793,57.4944,25700.0
2014-12-12 10:35:00,69.91,70.03,69.84,69.93,11700.0,57.4533,57.5519,57.3957,57.4697,11700.0
2014-12-12 10:40:00,69.95,70.02,69.9,70.02,17400.0,57.4861,57.5437,57.4451,57.5437,17400.0
2014-12-12 10:45:00,70.01,70.06,69.81,69.86,30700.0,57.5355,57.5765,57.3711,57.4122,30700.0
2014-12-12 10:50:00,69.86,69.88,69.6,69.64,32400.0,57.4122,57.4286,57.1985,57.2314,32400.0
2014-12-12 10:55:00,69.65,69.77,69.33,69.45,38200.0,57.2396,57.3382,56.9766,57.0752,38200.0
2014-12-12 11:00:00,69.46,69.46,69.2,69.23,34800.0,57.0835,57.0835,56.8698,56.8944,34800.0
2014-12-12 11:05:00,69.28,69.57,69.26,69.48,27600.0,56.9355,57.1739,56.9191,57.0999,27600.0
2014-12-12 11:10:00,69.45,69.76,69.32,69.72,43600.0,57.0752,57.33,56.9684,57.2971,43600.0
2014-12-12 11:15:00,69.69,69.73,69.55,69.56,6900.0,57.2725,57.3053,57.1574,57.1656,6900.0
2014-12-12 11:20:00,69.5,69.62,69.45,69.58,9600.0,57.1163,57.2149,57.0752,57.1821,9600.0
2014-12-12 11:25:00,69.54,69.58,69.33,69.35,13300.0,57.1492,57.1821,56.9766,56.9931,13300.0
2014-12-12 11:30:00,69.4,69.63,69.39,69.59,15900.0,57.0341,57.2232,57.0259,57.1903,15900.0
2014-12-12 11:35:00,69.59,69.82,69.56,69.82,14100.0,57.1903,57.3793,57.1656,57.3793,14100.0
2014-12-12 11:40:00,69.84,69.9,69.63,69.63,7700.0,57.3957,57.4451,57.2232,57.2232,7700.0
2014-12-12 11:45:00,69.65,69.85,69.65,69.7,6600.0,57.2396,57.404,57.2396,57.2807,6600.0
2014-12-12 11:50:00,69.69,69.76,69.51,69.55,6700.0,57.2725,57.33,57.1245,57.1574,6700.0
2014-12-12 11:55:00,69.53,69.62,69.3,69.34,13800.0,57.141,57.2149,56.952,56.9848,13800.0
2014-12-12 12:00:00,69.46,69.57,69.36,69.4,10300.0,57.0835,57.1739,57.0013,57.0341,10300.0
2014-12-12 12:05:00,69.45,69.56,69.28,69.28,22000.0,57.0752,57.1656,56.9355,56.9355,22000.0
2014-12-12 12:10:00,69.28,69.38,69.25,69.26,12500.0,56.9355,57.0177,56.9109,56.9191,12500.0
2014-12-12 12:15:00,69.26,69.3,69.11,69.19,25200.0,56.9191,56.952,56.7958,56.8616,25200.0
2014-12-12 12:20:00,69.16,69.34,69.07,69.34,17400.0,56.8369,56.9848,56.7629,56.9848,17400.0
2014-12-12 12:25:00,69.31,69.54,69.25,69.5,12600.0,56.9602,57.1492,56.9109,57.1163,12600.0
2014-12-12 12:30:00,69.53,69.64,69.52,69.6,8800.0,57.141,57.2314,57.1328,57.1985,8800.0
2014-12-12 12:35:00,69.54,69.65,69.44,69.6,9400.0,57.1492,57.2396,57.067,57.1985,9400.0
2014-12-12 12:40:00,69.61,69.7,69.51,69.56,12500.0,57.2067,57.2807,57.1245,57.1656,12500.0
2014-12-12 12:45:00,69.54,69.66,69.54,69.66,7400.0,57.1492,57.2478,57.1492,57.2478,7400.0
2014-12-12 12:50:00,69.65,69.65,69.4,69.46,7900.0,57.2396,57.2396,57.0341,57.0835,7900.0
2014-12-12 12:55:00,69.44,69.62,69.44,69.56,21800.0,57.067,57.2149,57.067,57.1656,21800.0
2014-12-12 13:00:00,69.57,69.58,69.45,69.51,10100.0,57.1739,57.1821,57.0752,57.1245,10100.0
2014-12-12 13:05:00,69.58,69.82,69.57,69.73,14800.0,57.1821,57.3793,57.1739,57.3053,14800.0
2014-12-12 13:10:00,69.76,69.9,69.69,69.9,17300.0,57.33,57.4451,57.2725,57.4451,17300.0
2014-12-12 13:15:00,69.89,70.05,69.85,69.96,30400.0,57.4368,57.5683,57.404,57.4944,30400.0
2014-12-12 13:20:00,70.01,70.17,69.97,70.07,25100.0,57.5355,57.6669,57.5026,57.5848,25100.0
2014-12-12 13:25:00,70.1,70.19,70.07,70.15,12400.0,57.6094,57.6834,57.5848,57.6505,12400.0
2014-12-12 13:30:00,70.18,70.19,70.02,70.07,23600.0,57.6752,57.6834,57.5437,57.5848,23600.0
2014-12-12 13:35:00,70.08,70.11,69.97,70.0,23000.0,57.593,57.6176,57.5026,57.5272,23000.0
2014-12-12 13:40:00,70.02,70.02,69.92,69.93,10500.0,57.5437,57.5437,57.4615,57.4697,10500.0
2014-12-12 13:45:00,69.95,70.07,69.88,70.06,37100.0,57.4861,57.5848,57.4286,57.5765,37100.0
2014-12-12 13:50:00,70.07,70.14,69.94,70.12,10700.0,57.5848,57.6423,57.4779,57.6259,10700.0
2014-12-12 13:55:00,70.11,70.14,70.06,70.1,16100.0,57.6176,57.6423,57.5765,57.6094,16100.0
2014-12-12 14:00:00,70.07,70.1,70.01,70.04,9700.0,57.5848,57.6094,57.5355,57.5601,9700.0
2014-12-12 14:05:00,70.04,70.19,70.02,70.13,19300.0,57.5601,57.6834,57.5437,57.6341,19300.0
2014-12-12 14:10:00,70.1,70.14,70.02,70.11,10200.0,57.6094,57.6423,57.5437,57.6176,10200.0
2014-12-12 14:15:00,70.04,70.04,69.94,69.97,10500.0,57.5601,57.5601,57.4779,57.5026,10500.0
2014-12-12 14:20:00,69.95,70.07,69.83,69.84,10400.0,57.4861,57.5848,57.3875,57.3957,10400.0
2014-12-12 14:25:00,69.85,69.93,69.72,69.72,13500.0,57.404,57.4697,57.2971,57.2971,13500.0
2014-12-12 14:30:00,69.72,69.8,69.66,69.74,14200.0,57.2971,57.3629,57.2478,57.3136,14200.0
2014-12-12 14:35:00,69.69,69.7,69.57,69.66,18300.0,57.2725,57.2807,57.1739,57.2478,18300.0
2014-12-12 14:40:00,69.68,69.78,69.66,69.67,15400.0,57.2643,57.3464,57.2478,57.256,15400.0
2014-12-12 14:45:00,69.64,69.75,69.6,69.74,13600.0,57.2314,57.3218,57.1985,57.3136,13600.0
2014-12-12 14:50:00,69.72,69.83,69.72,69.83,10700.0,57.2971,57.3875,57.2971,57.3875,10700.0
2014-12-12 14:55:00,69.83,69.98,69.81,69.96,16200.0,57.3875,57.5108,57.3711,57.4944,16200.0
2014-12-12 15:00:00,69.94,70.03,69.85,69.88,16100.0,57.4779,57.5519,57.404,57.4286,16100.0
2014-12-12 15:05:00,69.84,69.84,69.73,69.8,17800.0,57.3957,57.3957,57.3053,57.3629,17800.0
2014-12-12 15:10:00,69.8,69.8,69.64,69.7,24000.0,57.3629,57.3629,57.2314,57.2807,24000.0
2014-12-12 15:15:00,69.69,69.76,69.61,69.67,22700.0,57.2725,57.33,57.2067,57.256,22700.0
2014-12-12 15:20:00,69.67,69.71,69.61,69.69,19300.0,57.256,57.2889,57.2067,57.2725,19300.0
2014-12-12 15:25:00,69.69,69.74,69.63,69.7,20200.0,57.2725,57.3136,57.2232,57.2807,20200.0
2014-12-12 15:30:00,69.67,69.69,69.54,69.54,31600.0,57.256,57.2725,57.1492,57.1492,31600.0
2014-12-12 15:35:00,69.55,69.57,69.36,69.4,32900.0,57.1574,57.1739,57.0013,57.0341,32900.0
2014-12-12 15:40:00,69.39,69.49,69.34,69.42,37800.0,57.0259,57.1081,56.9848,57.0506,37800.0
2014-12-12 15:45:00,69.41,69.41,69.23,69.29,40600.0,57.0424,57.0424,56.8944,56.9437,40600.0
2014-12-12 15:50:00,69.29,69.31,69.14,69.2,56800.0,56.9437,56.9602,56.8205,56.8698,56800.0
2014-12-12 15:55:00,69.23,69.24,69.05,69.11,92900.0,56.8944,56.9027,56.7465,56.7958,92900.0
2014-12-15 09:30:00,69.94,70.25,69.72,69.92,124600.0,57.4779,57.7327,57.2971,57.4615,124600.0
2014-12-15 09:35:00,69.97,70.02,69.76,69.84,46800.0,57.5026,57.5437,57.33,57.3957,46800.0
2014-12-15 09:40:00,69.83,70.05,69.75,69.79,60500.0,57.3875,57.5683,57.3218,57.3547,60500.0
2014-12-15 09:45:00,69.79,69.94,69.51,69.81,59800.0,57.3547,57.4779,57.1245,57.3711,59800.0
2014-12-15 09:50:00,69.81,69.82,69.52,69.52,37100.0,57.3711,57.3793,57.1328,57.1328,37100.0
2014-12-15 09:55:00,69.51,69.56,68.86,68.95,93500.0,57.1245,57.1656,56.5904,56.6643,93500.0
2014-12-15 10:00:00,68.95,68.96,68.57,68.67,103200.0,56.6643,56.6725,56.352,56.4342,103200.0
2014-12-15 10:05:00,68.76,69.34,68.7,69.08,71900.0,56.5082,56.9848,56.4589,56.7712,71900.0
2014-12-15 10:10:00,69.08,69.34,69.0,69.32,39900.0,56.7712,56.9848,56.7054,56.9684,39900.0
2014-12-15 10:15:00,69.29,69.53,69.27,69.44,29100.0,56.9437,57.141,56.9273,57.067,29100.0
2014-12-15 10:20:00,69.43,69.43,69.14,69.25,71900.0,57.0588,57.0588,56.8205,56.9109,71900.0
2014-12-15 10:25:00,69.25,69.53,69.21,69.5,65400.0,56.9109,57.141,56.878,57.1163,65400.0
2014-12-15 10:30:00,69.51,69.61,69.22,69.22,35900.0,57.1245,57.2067,56.8862,56.8862,35900.0
2014-12-15 10:35:00,69.23,69.28,68.81,68.86,31300.0,56.8944,56.9355,56.5493,56.5904,31300.0
2014-12-15 10:40:00,68.84,68.99,68.5,68.52,71200.0,56.5739,56.6972,56.2945,56.3109,71200.0
2014-12-15 10:45:00,68.5,68.76,68.45,68.75,71500.0,56.2945,56.5082,56.2534,56.5,71500.0
2014-12-15 10:50:00,68.79,69.18,68.79,69.12,66400.0,56.5328,56.8533,56.5328,56.804,66400.0
2014-12-15 10:55:00,69.08,69.16,68.93,69.1,37200.0,56.7712,56.8369,56.6479,56.7876,37200.0
2014-12-15 11:00:00,69.06,69.06,68.7,68.7,43000.0,56.7547,56.7547,56.4589,56.4589,43000.0
2014-12-15 11:05:00,68.71,68.75,68.52,68.68,45400.0,56.4671,56.5,56.3109,56.4424,45400.0
2014-12-15 11:10:00,68.64,68.75,68.57,68.57,36200.0,56.4096,56.5,56.352,56.352,36200.0
2014-12-15 11:15:00,68.56,68.56,68.12,68.22,67000.0,56.3438,56.3438,55.9822,56.0644,67000.0
2014-12-15 11:20:00,68.19,68.35,67.94,67.96,97200.0,56.0397,56.1712,55.8343,55.8507,97200.0
2014-12-15 11:25:00,67.99,68.12,67.94,67.98,63500.0,55.8754,55.9822,55.8343,55.8672,63500.0
2014-12-15 11:30:00,67.98,68.35,67.97,68.23,37700.0,55.8672,56.1712,55.8589,56.0726,37700.0
2014-12-15 11:35:00,68.26,68.31,67.94,67.95,48400.0,56.0973,56.1384,55.8343,55.8425,48400.0
2014-12-15 11:40:00,67.95,68.25,67.95,68.16,43800.0,55.8425,56.0891,55.8425,56.0151,43800.0
2014-12-15 11:45:00,68.15,68.28,67.95,68.06,32000.0,56.0069,56.1137,55.8425,55.9329,32000.0
2014-12-15 11:50:00,68.04,68.17,67.88,67.9,28100.0,55.9165,56.0233,55.785,55.8014,28100.0
2014-12-15 11:55:00,67.88,67.98,67.7,67.8,47000.0,55.785,55.8672,55.6371,55.7192,47000.0
2014-12-15 12:00:00,67.84,68.05,67.8,68.0,21600.0,55.7521,55.9247,55.7192,55.8836,21600.0
2014-12-15 12:05:00,68.02,68.16,67.88,68.02,31400.0,55.9,56.0151,55.785,55.9,31400.0
2014-12-15 12:10:00,67.96,68.19,67.94,68.12,22700.0,55.8507,56.0397,55.8343,55.9822,22700.0
2014-12-15 12:15:00,68.15,68.15,67.95,68.05,17400.0,56.0069,56.0069,55.8425,55.9247,17400.0
2014-12-15 12:20:00,68.13,68.46,68.05,68.46,25100.0,55.9904,56.2616,55.9247,56.2616,25100.0
2014-12-15 12:25:00,68.45,68.67,68.44,68.62,26000.0,56.2534,56.4342,56.2452,56.3931,26000.0
2014-12-15 12:30:00,68.62,68.66,68.3,68.47,28200.0,56.3931,56.426,56.1301,56.2699,28200.0
2014-12-15 12:35:00,68.43,68.69,68.4,68.67,20900.0,56.237,56.4507,56.2123,56.4342,20900.0
2014-12-15 12:40:00,68.62,68.7,68.46,68.55,17700.0,56.3931,56.4589,56.2616,56.3356,17700.0
2014-12-15 12:45:00,68.55,68.64,68.48,68.55,13000.0,56.3356,56.4096,56.2781,56.3356,13000.0
2014-12-15 12:50:00,68.64,68.7,68.43,68.61,11400.0,56.4096,56.4589,56.237,56.3849,11400.0
2014-12-15 12:55:00,68.63,68.88,68.62,68.82,28800.0,56.4013,56.6068,56.3931,56.5575,28800.0
2014-12-15 13:00:00,68.77,68.95,68.77,68.87,15200.0,56.5164,56.6643,56.5164,56.5986,15200.0
2014-12-15 13:05:00,68.91,68.91,68.54,68.58,19500.0,56.6315,56.6315,56.3274,56.3603,19500.0
2014-12-15 13:10:00,68.59,68.62,68.3,68.37,14200.0,56.3685,56.3931,56.1301,56.1877,14200.0
2014-12-15 13:15:00,68.34,68.42,68.34,68.4,8400.0,56.163,56.2288,56.163,56.2123,8400.0
2014-12-15 13:20:00,68.47,68.69,68.47,68.59,10400.0,56.2699,56.4507,56.2699,56.3685,10400.0
2014-12-15 13:25:00,68.61,68.64,68.41,68.43,13800.0,56.3849,56.4096,56.2205,56.237,13800.0
2014-12-15 13:30:00,68.37,68.5,68.3,68.48,10600.0,56.1877,56.2945,56.1301,56.2781,10600.0
2014-12-15 13:35:00,68.51,68.59,68.45,68.5,14300.0,56.3027,56.3685,56.2534,56.2945,14300.0
2014-12-15 13:40:00,68.5,68.5,68.38,68.4,6800.0,56.2945,56.2945,56.1959,56.2123,6800.0
2014-12-15 13:45:00,68.38,68.38,68.14,68.17,13900.0,56.1959,56.1959,55.9987,56.0233,13900.0
2014-12-15 13:50:00,68.13,68.42,68.1,68.34,10900.0,55.9904,56.2288,55.9658,56.163,10900.0
2014-12-15 13:55:00,68.31,68.39,68.21,68.29,15900.0,56.1384,56.2041,56.0562,56.1219,15900.0
2014-12-15 14:00:00,68.31,68.41,68.22,68.27,12800.0,56.1384,56.2205,56.0644,56.1055,12800.0
2014-12-15 14:05:00,68.2,68.28,68.12,68.28,8200.0,56.048,56.1137,55.9822,56.1137,8200.0
2014-12-15 14:10:00,68.24,68.28,68.09,68.17,23500.0,56.0808,56.1137,55.9576,56.0233,23500.0
2014-12-15 14:15:00,68.14,68.25,68.11,68.25,10300.0,55.9987,56.0891,55.974,56.0891,10300.0
2014-12-15 14:20:00,68.26,68.6,68.18,68.56,37900.0,56.0973,56.3767,56.0315,56.3438,37900.0
2014-12-15 14:25:00,68.59,68.82,68.54,68.6,22800.0,56.3685,56.5575,56.3274,56.3767,22800.0
2014-12-15 14:30:00,68.58,68.62,68.33,68.46,19200.0,56.3603,56.3931,56.1548,56.2616,19200.0
2014-12-15 14:35:00,68.45,68.75,68.44,68.57,27200.0,56.2534,56.5,56.2452,56.352,27200.0
2014-12-15 14:40:00,68.63,68.65,68.19,68.21,25300.0,56.4013,56.4178,56.0397,56.0562,25300.0
2014-12-15 14:45:00,68.18,68.45,68.17,68.31,22800.0,56.0315,56.2534,56.0233,56.1384,22800.0
2014-12-15 14:50:00,68.3,68.54,68.27,68.48,24700.0,56.1301,56.3274,56.1055,56.2781,24700.0
2014-12-15 14:55:00,68.51,68.66,68.49,68.65,41900.0,56.3027,56.426,56.2863,56.4178,41900.0
2014-12-15 15:00:00,68.64,68.8,68.55,68.64,31400.0,56.4096,56.5411,56.3356,56.4096,31400.0
2014-12-15 15:05:00,68.59,68.82,68.56,68.76,29700.0,56.3685,56.5575,56.3438,56.5082,29700.0
2014-12-15 15:10:00,68.79,68.98,68.73,68.88,37700.0,56.5328,56.689,56.4835,56.6068,37700.0
2014-12-15 15:15:00,68.88,68.91,68.82,68.86,41500.0,56.6068,56.6315,56.5575,56.5904,41500.0
2014-12-15 15:20:00,68.84,68.89,68.71,68.87,26600.0,56.5739,56.615,56.4671,56.5986,26600.0
2014-12-15 15:25:00,68.87,68.89,68.72,68.72,32100.0,56.5986,56.615,56.4753,56.4753,32100.0
2014-12-15 15:30:00,68.72,68.81,68.63,68.64,69600.0,56.4753,56.5493,56.4013,56.4096,69600.0
2014-12-15 15:35:00,68.64,68.98,68.63,68.86,42500.0,56.4096,56.689,56.4013,56.5904,42500.0
2014-12-15 15:40:00,68.84,68.85,68.71,68.78,36900.0,56.5739,56.5821,56.4671,56.5246,36900.0
2014-12-15 15:45:00,68.78,68.83,68.63,68.78,63100.0,56.5246,56.5657,56.4013,56.5246,63100.0
2014-12-15 15:50:00,68.77,68.86,68.72,68.73,78200.0,56.5164,56.5904,56.4753,56.4835,78200.0
2014-12-15 15:55:00,68.74,68.79,68.48,68.5,95800.0,56.4917,56.5328,56.2781,56.2945,95800.0
2014-12-16 09:30:00,67.75,68.04,67.27,67.95,113900.0,55.6781,55.9165,55.2837,55.8425,113900.0
2014-12-16 09:35:00,67.95,68.28,67.95,68.01,47500.0,55.8425,56.1137,55.8425,55.8918,47500.0
2014-12-16 09:40:00,68.01,68.48,68.0,68.47,41400.0,55.8918,56.2781,55.8836,56.2699,41400.0
2014-12-16 09:45:00,68.4,68.7,68.32,68.54,45600.0,56.2123,56.4589,56.1466,56.3274,45600.0
2014-12-16 09:50:00,68.6,68.8,68.36,68.56,50300.0,56.3767,56.5411,56.1795,56.3438,50300.0
2014-12-16 09:55:00,68.5,68.67,68.38,68.42,42600.0,56.2945,56.4342,56.1959,56.2288,42600.0
2014-12-16 10:00:00,68.46,68.61,68.16,68.19,47200.0,56.2616,56.3849,56.0151,56.0397,47200.0
2014-12-16 10:05:00,68.17,68.31,67.69,67.77,40700.0,56.0233,56.1384,55.6288,55.6946,40700.0
2014-12-16 10:10:00,67.72,67.81,67.57,67.62,35500.0,55.6535,55.7275,55.5302,55.5713,35500.0
2014-12-16 10:15:00,67.58,68.22,67.52,68.18,32400.0,55.5384,56.0644,55.4891,56.0315,32400.0
2014-12-16 10:20:00,68.16,68.42,68.06,68.36,13300.0,56.0151,56.2288,55.9329,56.1795,13300.0
2014-12-16 10:25:00,68.41,68.41,68.09,68.19,18200.0,56.2205,56.2205,55.9576,56.0397,18200.0
2014-12-16 10:30:00,68.17,68.17,67.92,67.99,25700.0,56.0233,56.0233,55.8179,55.8754,25700.0
2014-12-16 10:35:00,67.91,68.15,67.91,68.03,19200.0,55.8096,56.0069,55.8096,55.9083,19200.0
2014-12-16 10:40:00,68.01,68.13,67.93,68.11,27000.0,55.8918,55.9904,55.8261,55.974,27000.0
2014-12-16 10:45:00,68.11,68.3,68.03,68.08,19300.0,55.974,56.1301,55.9083,55.9493,19300.0
2014-12-16 10:50:00,68.09,68.34,68.04,68.34,20500.0,55.9576,56.163,55.9165,56.163,20500.0
2014-12-16 10:55:00,68.36,68.72,68.33,68.64,23400.0,56.1795,56.4753,56.1548,56.4096,23400.0
2014-12-16 11:00:00,68.6,68.68,68.51,68.62,26900.0,56.3767,56.4424,56.3027,56.3931,26900.0
2014-12-16 11:05:00,68.6,68.67,68.38,68.38,15700.0,56.3767,56.4342,56.1959,56.1959,15700.0
2014-12-16 11:10:00,68.37,68.58,68.36,68.5,14600.0,56.1877,56.3603,56.1795,56.2945,14600.0
2014-12-16 11:15:00,68.58,68.95,68.58,68.94,39700.0,56.3603,56.6643,56.3603,56.6561,39700.0
2014-12-16 11:20:00,68.94,69.1,68.89,69.08,20600.0,56.6561,56.7876,56.615,56.7712,20600.0
2014-12-16 11:25:00,69.08,69.46,69.03,69.23,39700.0,56.7712,57.0835,56.7301,56.8944,39700.0
2014-12-16 11:30:00,69.23,69.55,69.21,69.47,49600.0,56.8944,57.1574,56.878,57.0917,49600.0
2014-12-16 11:35:00,69.44,69.54,69.28,69.3,45300.0,57.067,57.1492,56.9355,56.952,45300.0
2014-12-16 11:40:00,69.32,69.35,69.12,69.27,89300.0,56.9684,56.9931,56.804,56.9273,89300.0
2014-12-16 11:45:00,69.35,69.47,69.3,69.47,22700.0,56.9931,57.0917,56.952,57.0917,22700.0
2014-12-16 11:50:00,69.46,69.57,69.43,69.43,23400.0,57.0835,57.1739,57.0588,57.0588,23400.0
2014-12-16 11:55:00,69.44,69.52,69.15,69.32,48400.0,57.067,57.1328,56.8287,56.9684,48400.0
2014-12-16 12:00:00,69.33,69.46,69.31,69.34,15300.0,56.9766,57.0835,56.9602,56.9848,15300.0
2014-12-16 12:05:00,69.35,69.41,69.29,69.31,16200.0,56.9931,57.0424,56.9437,56.9602,16200.0
2014-12-16 12:10:00,69.32,69.55,69.31,69.38,22800.0,56.9684,57.1574,56.9602,57.0177,22800.0
2014-12-16 12:15:00,69.37,69.66,69.37,69.53,28000.0,57.0095,57.2478,57.0095,57.141,28000.0
2014-12-16 12:20:00,69.54,69.55,69.34,69.45,29200.0,57.1492,57.1574,56.9848,57.0752,29200.0
2014-12-16 12:25:00,69.46,69.6,69.45,69.5,41900.0,57.0835,57.1985,57.0752,57.1163,41900.0
2014-12-16 12:30:00,69.52,69.67,69.47,69.57,40600.0,57.1328,57.256,57.0917,57.1739,40600.0
2014-12-16 12:35:00,69.58,69.81,69.52,69.69,28600.0,57.1821,57.3711,57.1328,57.2725,28600.0
2014-12-16 12:40:00,69.69,69.77,69.58,69.6,26600.0,57.2725,57.3382,57.1821,57.1985,26600.0
2014-12-16 12:45:00,69.6,69.72,69.48,69.72,44600.0,57.1985,57.2971,57.0999,57.2971,44600.0
2014-12-16 12:50:00,69.71,69.8,69.67,69.7,19300.0,57.2889,57.3629,57.256,57.2807,19300.0
2014-12-16 12:55:00,69.68,69.73,69.58,69.58,15000.0,57.2643,57.3053,57.1821,57.1821,15000.0
2014-12-16 13:00:00,69.57,69.7,69.52,69.56,11100.0,57.1739,57.2807,57.1328,57.1656,11100.0
2014-12-16 13:05:00,69.53,69.57,69.18,69.21,35600.0,57.141,57.1739,56.8533,56.878,35600.0
2014-12-16 13:10:00,69.21,69.21,68.79,68.81,31100.0,56.878,56.878,56.5328,56.5493,31100.0
2014-12-16 13:15:00,68.86,68.98,68.78,68.93,30600.0,56.5904,56.689,56.5246,56.6479,30600.0
2014-12-16 13:20:00,68.92,69.03,68.9,68.95,23600.0,56.6397,56.7301,56.6232,56.6643,23600.0
2014-12-16 13:25:00,68.95,69.06,68.88,68.96,27000.0,56.6643,56.7547,56.6068,56.6725,27000.0
2014-12-16 13:30:00,68.95,68.95,68.71,68.85,34700.0,56.6643,56.6643,56.4671,56.5821,34700.0
2014-12-16 13:35:00,68.86,69.01,68.86,68.95,17600.0,56.5904,56.7136,56.5904,56.6643,17600.0
2014-12-16 13:40:00,68.95,69.15,68.87,69.12,57200.0,56.6643,56.8287,56.5986,56.804,57200.0
2014-12-16 13:45:00,69.1,69.11,68.87,69.0,16600.0,56.7876,56.7958,56.5986,56.7054,16600.0
2014-12-16 13:50:00,69.02,69.31,69.02,69.1,15100.0,56.7219,56.9602,56.7219,56.7876,15100.0
2014-12-16 13:55:00,69.14,69.31,69.06,69.09,21100.0,56.8205,56.9602,56.7547,56.7794,21100.0
2014-12-16 14:00:00,69.11,69.19,68.94,69.0,10600.0,56.7958,56.8616,56.6561,56.7054,10600.0
2014-12-16 14:05:00,69.01,69.16,68.99,69.1,16700.0,56.7136,56.8369,56.6972,56.7876,16700.0
2014-12-16 14:10:00,69.09,69.18,69.01,69.17,14100.0,56.7794,56.8533,56.7136,56.8451,14100.0
2014-12-16 14:15:00,69.15,69.22,69.08,69.22,28600.0,56.8287,56.8862,56.7712,56.8862,28600.0
2014-12-16 14:20:00,69.22,69.29,69.04,69.09,12800.0,56.8862,56.9437,56.7383,56.7794,12800.0
2014-12-16 14:25:00,69.04,69.14,69.04,69.06,11200.0,56.7383,56.8205,56.7383,56.7547,11200.0
2014-12-16 14:30:00,69.07,69.19,69.07,69.12,21600.0,56.7629,56.8616,56.7629,56.804,21600.0
2014-12-16 14:35:00,69.13,69.25,69.09,69.14,18800.0,56.8123,56.9109,56.7794,56.8205,18800.0
2014-12-16 14:40:00,69.14,69.28,69.12,69.16,13400.0,56.8205,56.9355,56.804,56.8369,13400.0
2014-12-16 14:45:00,69.15,69.21,69.07,69.11,21400.0,56.8287,56.878,56.7629,56.7958,21400.0
2014-12-16 14:50:00,69.12,69.13,68.8,68.96,29400.0,56.804,56.8123,56.5411,56.6725,29400.0
2014-12-16 14:55:00,68.97,69.01,68.9,68.94,16500.0,56.6808,56.7136,56.6232,56.6561,16500.0
2014-12-16 15:00:00,68.93,69.04,68.8,68.96,20900.0,56.6479,56.7383,56.5411,56.6725,20900.0
2014-12-16 15:05:00,68.94,69.0,68.72,68.87,16200.0,56.6561,56.7054,56.4753,56.5986,16200.0
2014-12-16 15:10:00,68.87,68.92,68.71,68.76,16500.0,56.5986,56.6397,56.4671,56.5082,16500.0
2014-12-16 15:15:00,68.76,68.93,68.74,68.9,22200.0,56.5082,56.6479,56.4917,56.6232,22200.0
2014-12-16 15:20:00,68.86,68.96,68.78,68.78,14700.0,56.5904,56.6725,56.5246,56.5246,14700.0
2014-12-16 15:25:00,68.79,68.8,68.64,68.66,27400.0,56.5328,56.5411,56.4096,56.426,27400.0
2014-12-16 15:30:00,68.64,68.86,68.57,68.77,21800.0,56.4096,56.5904,56.352,56.5164,21800.0
2014-12-16 15:35:00,68.78,68.8,68.45,68.49,37500.0,56.5246,56.5411,56.2534,56.2863,37500.0
2014-12-16 15:40:00,68.48,68.49,68.18,68.18,32900.0,56.2781,56.2863,56.0315,56.0315,32900.0
2014-12-16 15:45:00,68.19,68.55,68.16,68.48,61400.0,56.0397,56.3356,56.0151,56.2781,61400.0
2014-12-16 15:50:00,68.46,68.54,68.2,68.36,93500.0,56.2616,56.3274,56.048,56.1795,93500.0
2014-12-16 15:55:00,68.35,68.35,68.11,68.11,75800.0,56.1712,56.1712,55.974,55.974,75800.0
2014-12-17 09:30:00,68.63,68.76,68.13,68.13,61100.0,56.4013,56.5082,55.9904,55.9904,61100.0
2014-12-17 09:35:00,68.21,68.47,67.7,67.89,38200.0,56.0562,56.2699,55.6371,55.7932,38200.0
2014-12-17 09:40:00,67.86,68.46,67.5,68.34,65800.0,55.7685,56.2616,55.4727,56.163,65800.0
2014-12-17 09:45:00,68.4,68.54,68.25,68.4,39500.0,56.2123,56.3274,56.0891,56.2123,39500.0
2014-12-17 09:50:00,68.35,68.72,68.34,68.59,34100.0,56.1712,56.4753,56.163,56.3685,34100.0
2014-12-17 09:55:00,68.51,68.69,68.48,68.56,30500.0,56.3027,56.4507,56.2781,56.3438,30500.0
2014-12-17 10:00:00,68.62,68.67,68.31,68.5,29900.0,56.3931,56.4342,56.1384,56.2945,29900.0
2014-12-17 10:05:00,68.42,68.55,68.24,68.48,42700.0,56.2288,56.3356,56.0808,56.2781,42700.0
2014-12-17 10:10:00,68.43,68.65,68.43,68.65,25800.0,56.237,56.4178,56.237,56.4178,25800.0
2014-12-17 10:15:00,68.65,68.65,68.26,68.64,17900.0,56.4178,56.4178,56.0973,56.4096,17900.0
2014-12-17 10:20:00,68.6,68.6,68.37,68.51,12400.0,56.3767,56.3767,56.1877,56.3027,12400.0
2014-12-17 10:25:00,68.49,68.52,68.12,68.21,25900.0,56.2863,56.3109,55.9822,56.0562,25900.0
2014-12-17 10:30:00,68.24,68.5,68.19,68.4,31100.0,56.0808,56.2945,56.0397,56.2123,31100.0
2014-12-17 10:35:00,68.39,68.67,68.24,68.67,47900.0,56.2041,56.4342,56.0808,56.4342,47900.0
2014-12-17 10:40:00,68.68,68.82,68.49,68.68,24900.0,56.4424,56.5575,56.2863,56.4424,24900.0
2014-12-17 10:45:00,68.69,68.93,68.63,68.84,20200.0,56.4507,56.6479,56.4013,56.5739,20200.0
2014-12-17 10:50:00,68.84,68.89,68.47,68.55,17500.0,56.5739,56.615,56.2699,56.3356,17500.0
2014-12-17 10:55:00,68.57,68.73,68.44,68.45,21700.0,56.352,56.4835,56.2452,56.2534,21700.0
2014-12-17 11:00:00,68.44,68.62,68.4,68.56,11400.0,56.2452,56.3931,56.2123,56.3438,11400.0
2014-12-17 11:05:00,68.58,68.73,68.5,68.54,17600.0,56.3603,56.4835,56.2945,56.3274,17600.0
2014-12-17 11:10:00,68.55,68.63,68.48,68.53,18900.0,56.3356,56.4013,56.2781,56.3192,18900.0
2014-12-17 11:15:00,68.56,68.61,68.39,68.59,12500.0,56.3438,56.3849,56.2041,56.3685,12500.0
2014-12-17 11:20:00,68.56,68.81,68.55,68.81,18200.0,56.3438,56.5493,56.3356,56.5493,18200.0
2014-12-17 11:25:00,68.85,69.07,68.78,68.96,48100.0,56.5821,56.7629,56.5246,56.6725,48100.0
2014-12-17 11:30:00,68.98,69.03,68.9,68.98,17000.0,56.689,56.7301,56.6232,56.689,17000.0
2014-12-17 11:35:00,68.99,69.25,68.98,69.21,15400.0,56.6972,56.9109,56.689,56.878,15400.0
2014-12-17 11:40:00,69.21,69.37,69.2,69.23,16300.0,56.878,57.0095,56.8698,56.8944,16300.0
2014-12-17 11:45:00,69.23,69.3,69.1,69.12,15500.0,56.8944,56.952,56.7876,56.804,15500.0
2014-12-17 11:50:00,69.1,69.2,69.08,69.13,11000.0,56.7876,56.8698,56.7712,56.8123,11000.0
2014-12-17 11:55:00,69.15,69.35,69.11,69.31,18000.0,56.8287,56.9931,56.7958,56.9602,18000.0
2014-12-17 12:00:00,69.3,69.32,69.13,69.13,21300.0,56.952,56.9684,56.8123,56.8123,21300.0
2014-12-17 12:05:00,69.11,69.18,69.02,69.09,13000.0,56.7958,56.8533,56.7219,56.7794,13000.0
2014-12-17 12:10:00,69.11,69.14,68.96,69.03,14400.0,56.7958,56.8205,56.6725,56.7301,14400.0
2014-12-17 12:15:00,69.03,69.07,68.95,69.01,8900.0,56.7301,56.7629,56.6643,56.7136,8900.0
2014-12-17 12:20:00,69.02,69.05,68.91,68.94,11300.0,56.7219,56.7465,56.6315,56.6561,11300.0
2014-12-17 12:25:00,68.94,68.98,68.83,68.87,10000.0,56.6561,56.689,56.5657,56.5986,10000.0
2014-12-17 12:30:00,68.87,69.04,68.86,68.95,9600.0,56.5986,56.7383,56.5904,56.6643,9600.0
2014-12-17 12:35:00,68.94,68.99,68.79,68.9,11500.0,56.6561,56.6972,56.5328,56.6232,11500.0
2014-12-17 12:40:00,68.88,68.88,68.72,68.76,16600.0,56.6068,56.6068,56.4753,56.5082,16600.0
2014-12-17 12:45:00,68.79,68.79,68.65,68.67,13600.0,56.5328,56.5328,56.4178,56.4342,13600.0
2014-12-17 12:50:00,68.68,68.82,68.68,68.7,17600.0,56.4424,56.5575,56.4424,56.4589,17600.0
2014-12-17 12:55:00,68.73,68.88,68.72,68.82,10300.0,56.4835,56.6068,56.4753,56.5575,10300.0
2014-12-17 13:00:00,68.83,68.88,68.78,68.82,8700.0,56.5657,56.6068,56.5246,56.5575,8700.0
2014-12-17 13:05:00,68.83,68.96,68.8,68.9,13200.0,56.5657,56.6725,56.5411,56.6232,13200.0
2014-12-17 13:10:00,68.9,69.02,68.89,69.02,26100.0,56.6232,56.7219,56.615,56.7219,26100.0
2014-12-17 13:15:00,69.02,69.17,69.02,69.1,20900.0,56.7219,56.8451,56.7219,56.7876,20900.0
2014-12-17 13:20:00,69.12,69.16,69.04,69.14,8200.0,56.804,56.8369,56.7383,56.8205,8200.0
2014-12-17 13:25:00,69.12,69.18,69.11,69.18,19900.0,56.804,56.8533,56.7958,56.8533,19900.0
2014-12-17 13:30:00,69.18,69.22,69.09,69.16,10100.0,56.8533,56.8862,56.7794,56.8369,10100.0
2014-12-17 13:35:00,69.15,69.26,69.1,69.18,18800.0,56.8287,56.9191,56.7876,56.8533,18800.0
2014-12-17 13:40:00,69.21,69.27,69.16,69.22,36000.0,56.878,56.9273,56.8369,56.8862,36000.0
2014-12-17 13:45:00,69.23,69.24,69.06,69.18,17600.0,56.8944,56.9027,56.7547,56.8533,17600.0
2014-12-17 13:50:00,69.18,69.19,69.09,69.14,11700.0,56.8533,56.8616,56.7794,56.8205,11700.0
2014-12-17 13:55:00,69.11,69.25,69.07,69.25,16800.0,56.7958,56.9109,56.7629,56.9109,16800.0
2014-12-17 14:00:00,69.22,69.76,69.17,69.68,70500.0,56.8862,57.33,56.8451,57.2643,70500.0
2014-12-17 14:05:00,69.64,69.87,69.64,69.76,42400.0,57.2314,57.4204,57.2314,57.33,42400.0
2014-12-17 14:10:00,69.8,70.18,69.74,70.12,65800.0,57.3629,57.6752,57.3136,57.6259,65800.0
2014-12-17 14:15:00,70.11,70.25,70.07,70.18,53200.0,57.6176,57.7327,57.5848,57.6752,53200.0
2014-12-17 14:20:00,70.15,70.29,69.97,70.29,52400.0,57.6505,57.7656,57.5026,57.7656,52400.0
2014-12-17 14:25:00,70.28,70.45,70.18,70.18,84200.0,57.7573,57.8971,57.6752,57.6752,84200.0
2014-12-17 14:30:00,70.22,70.34,69.96,70.25,41200.0,57.708,57.8067,57.4944,57.7327,41200.0
2014-12-17 14:35:00,70.27,70.41,70.22,70.26,27600.0,57.7491,57.8642,57.708,57.7409,27600.0
2014-12-17 14:40:00,70.25,70.25,69.85,70.18,38400.0,57.7327,57.7327,57.404,57.6752,38400.0
2014-12-17 14:45:00,70.18,70.19,69.9,69.97,52700.0,57.6752,57.6834,57.4451,57.5026,52700.0
2014-12-17 14:50:00,69.97,70.2,69.86,70.2,25600.0,57.5026,57.6916,57.4122,57.6916,25600.0
2014-12-17 14:55:00,70.22,70.23,69.93,70.05,36800.0,57.708,57.7163,57.4697,57.5683,36800.0
2014-12-17 15:00:00,70.01,70.08,69.75,69.94,32700.0,57.5355,57.593,57.3218,57.4779,32700.0
2014-12-17 15:05:00,69.88,70.04,69.86,69.95,14100.0,57.4286,57.5601,57.4122,57.4861,14100.0
2014-12-17 15:10:00,69.96,70.21,69.94,70.21,22300.0,57.4944,57.6998,57.4779,57.6998,22300.0
2014-12-17 15:15:00,70.19,70.36,70.08,70.34,47900.0,57.6834,57.8231,57.593,57.8067,47900.0
2014-12-17 15:20:00,70.34,70.38,70.16,70.27,38500.0,57.8067,57.8395,57.6587,57.7491,38500.0
2014-12-17 15:25:00,70.28,70.53,70.28,70.49,44800.0,57.7573,57.9628,57.7573,57.9299,44800.0
2014-12-17 15:30:00,70.48,70.57,70.37,70.46,51400.0,57.9217,57.9957,57.8313,57.9053,51400.0
2014-12-17 15:35:00,70.46,70.61,70.43,70.6,47400.0,57.9053,58.0285,57.8806,58.0203,47400.0
2014-12-17 15:40:00,70.61,70.8,70.61,70.73,69500.0,58.0285,58.1847,58.0285,58.1272,69500.0
2014-12-17 15:45:00,70.71,70.91,70.7,70.86,51100.0,58.1107,58.2751,58.1025,58.234,51100.0
2014-12-17 15:50:00,70.86,70.87,70.62,70.64,68500.0,58.234,58.2422,58.0368,58.0532,68500.0
2014-12-17 15:55:00,70.63,70.88,70.62,70.83,123000.0,58.045,58.2504,58.0368,58.2093,123000.0
2014-12-18 09:30:00,73.0,73.0,71.85,72.01,177400.0,59.9927,59.9927,59.0476,59.1791,177400.0
2014-12-18 09:35:00,72.02,72.57,71.92,72.06,95500.0,59.1873,59.6393,59.1051,59.2202,95500.0
2014-12-18 09:40:00,72.13,72.6,72.08,72.57,175800.0,59.2777,59.664,59.2366,59.6393,175800.0
2014-12-18 09:45:00,72.58,72.82,72.54,72.71,73100.0,59.6475,59.8448,59.6147,59.7544,73100.0
2014-12-18 09:50:00,72.69,72.74,72.35,72.58,51400.0,59.7379,59.779,59.4585,59.6475,51400.0
2014-12-18 09:55:00,72.59,72.74,72.55,72.65,44800.0,59.6557,59.779,59.6229,59.7051,44800.0
2014-12-18 10:00:00,72.72,72.74,72.52,72.55,68100.0,59.7626,59.779,59.5982,59.6229,68100.0
2014-12-18 10:05:00,72.54,73.08,72.51,73.05,74300.0,59.6147,60.0584,59.59,60.0338,74300.0
2014-12-18 10:10:00,73.06,73.07,72.8,72.9,56000.0,60.042,60.0502,59.8283,59.9105,56000.0
2014-12-18 10:15:00,72.9,72.99,72.77,72.77,37500.0,59.9105,59.9845,59.8037,59.8037,37500.0
2014-12-18 10:20:00,72.74,72.8,72.47,72.47,56300.0,59.779,59.8283,59.5571,59.5571,56300.0
2014-12-18 10:25:00,72.48,72.53,72.35,72.51,47300.0,59.5653,59.6064,59.4585,59.59,47300.0
2014-12-18 10:30:00,72.53,72.63,72.45,72.58,30000.0,59.6064,59.6886,59.5407,59.6475,30000.0
2014-12-18 10:35:00,72.56,72.57,72.3,72.34,45700.0,59.6311,59.6393,59.4174,59.4503,45700.0
2014-12-18 10:40:00,72.33,72.46,72.25,72.46,38800.0,59.4421,59.5489,59.3763,59.5489,38800.0
2014-12-18 10:45:00,72.47,72.63,72.37,72.59,25200.0,59.5571,59.6886,59.4749,59.6557,25200.0
2014-12-18 10:50:00,72.57,72.71,72.48,72.58,25000.0,59.6393,59.7544,59.5653,59.6475,25000.0
2014-12-18 10:55:00,72.53,72.58,72.31,72.33,15000.0,59.6064,59.6475,59.4256,59.4421,15000.0
2014-12-18 11:00:00,72.3,72.3,72.08,72.2,35600.0,59.4174,59.4174,59.2366,59.3352,35600.0
2014-12-18 11:05:00,72.17,72.2,72.03,72.1,24800.0,59.3106,59.3352,59.1955,59.2531,24800.0
2014-12-18 11:10:00,72.07,72.22,72.04,72.13,39000.0,59.2284,59.3517,59.2037,59.2777,39000.0
2014-12-18 11:15:00,72.11,72.48,72.09,72.48,36500.0,59.2613,59.5653,59.2448,59.5653,36500.0
2014-12-18 11:20:00,72.49,72.57,72.3,72.3,21400.0,59.5736,59.6393,59.4174,59.4174,21400.0
2014-12-18 11:25:00,72.33,72.53,72.29,72.42,24800.0,59.4421,59.6064,59.4092,59.516,24800.0
2014-12-18 11:30:00,72.43,72.48,72.28,72.38,13700.0,59.5243,59.5653,59.401,59.4832,13700.0
2014-12-18 11:35:00,72.37,72.37,72.14,72.24,17500.0,59.4749,59.4749,59.2859,59.3681,17500.0
2014-12-18 11:40:00,72.26,72.29,72.13,72.14,22000.0,59.3845,59.4092,59.2777,59.2859,22000.0
2014-12-18 11:45:00,72.14,72.31,72.12,72.26,12200.0,59.2859,59.4256,59.2695,59.3845,12200.0
2014-12-18 11:50:00,72.28,72.38,72.24,72.35,74500.0,59.401,59.4832,59.3681,59.4585,74500.0
2014-12-18 11:55:00,72.35,72.7,72.34,72.7,70800.0,59.4585,59.7461,59.4503,59.7461,70800.0
2014-12-18 12:00:00,72.66,72.71,72.57,72.65,39700.0,59.7133,59.7544,59.6393,59.7051,39700.0
2014-12-18 12:05:00,72.68,72.83,72.65,72.75,27200.0,59.7297,59.853,59.7051,59.7872,27200.0
2014-12-18 12:10:00,72.76,72.87,72.76,72.85,31000.0,59.7955,59.8859,59.7955,59.8694,31000.0
2014-12-18 12:15:00,72.84,72.93,72.78,72.89,17400.0,59.8612,59.9352,59.8119,59.9023,17400.0
2014-12-18 12:20:00,72.91,72.91,72.55,72.63,41700.0,59.9187,59.9187,59.6229,59.6886,41700.0
2014-12-18 12:25:00,72.62,72.7,72.58,72.61,15400.0,59.6804,59.7461,59.6475,59.6722,15400.0
2014-12-18 12:30:00,72.62,72.63,72.53,72.59,19700.0,59.6804,59.6886,59.6064,59.6557,19700.0
2014-12-18 12:35:00,72.6,72.64,72.49,72.55,28400.0,59.664,59.6968,59.5736,59.6229,28400.0
2014-12-18 12:40:00,72.55,72.62,72.5,72.6,20100.0,59.6229,59.6804,59.5818,59.664,20100.0
2014-12-18 12:45:00,72.6,72.67,72.54,72.67,20300.0,59.664,59.7215,59.6147,59.7215,20300.0
2014-12-18 12:50:00,72.67,72.67,72.58,72.59,19900.0,59.7215,59.7215,59.6475,59.6557,19900.0
2014-12-18 12:55:00,72.59,72.68,72.58,72.68,12100.0,59.6557,59.7297,59.6475,59.7297,12100.0
2014-12-18 13:00:00,72.65,72.67,72.46,72.47,22900.0,59.7051,59.7215,59.5489,59.5571,22900.0
2014-12-18 13:05:00,72.5,72.52,72.4,72.52,18500.0,59.5818,59.5982,59.4996,59.5982,18500.0
2014-12-18 13:10:00,72.48,72.54,72.45,72.5,9500.0,59.5653,59.6147,59.5407,59.5818,9500.0
2014-12-18 13:15:00,72.5,72.64,72.48,72.55,13700.0,59.5818,59.6968,59.5653,59.6229,13700.0
2014-12-18 13:20:00,72.55,72.68,72.55,72.68,20600.0,59.6229,59.7297,59.6229,59.7297,20600.0
2014-12-18 13:25:00,72.69,72.7,72.64,72.65,12100.0,59.7379,59.7461,59.6968,59.7051,12100.0
2014-12-18 13:30:00,72.64,72.66,72.56,72.66,11400.0,59.6968,59.7133,59.6311,59.7133,11400.0
2014-12-18 13:35:00,72.65,72.68,72.55,72.66,18700.0,59.7051,59.7297,59.6229,59.7133,18700.0
2014-12-18 13:40:00,72.68,72.69,72.58,72.66,25000.0,59.7297,59.7379,59.6475,59.7133,25000.0
2014-12-18 13:45:00,72.64,72.65,72.56,72.57,17500.0,59.6968,59.7051,59.6311,59.6393,17500.0
2014-12-18 13:50:00,72.57,72.6,72.51,72.58,15100.0,59.6393,59.664,59.59,59.6475,15100.0
2014-12-18 13:55:00,72.57,72.62,72.54,72.56,12200.0,59.6393,59.6804,59.6147,59.6311,12200.0
2014-12-18 14:00:00,72.56,72.58,72.41,72.46,16400.0,59.6311,59.6475,59.5078,59.5489,16400.0
2014-12-18 14:05:00,72.46,72.58,72.4,72.57,15300.0,59.5489,59.6475,59.4996,59.6393,15300.0
2014-12-18 14:10:00,72.56,72.62,72.48,72.51,11400.0,59.6311,59.6804,59.5653,59.59,11400.0
2014-12-18 14:15:00,72.48,72.71,72.42,72.66,29500.0,59.5653,59.7544,59.516,59.7133,29500.0
2014-12-18 14:20:00,72.64,72.64,72.49,72.53,12000.0,59.6968,59.6968,59.5736,59.6064,12000.0
2014-12-18 14:25:00,72.55,72.6,72.47,72.47,19700.0,59.6229,59.664,59.5571,59.5571,19700.0
2014-12-18 14:30:00,72.48,72.53,72.39,72.45,18200.0,59.5653,59.6064,59.4914,59.5407,18200.0
2014-12-18 14:35:00,72.45,72.57,72.38,72.54,46200.0,59.5407,59.6393,59.4832,59.6147,46200.0
2014-12-18 14:40:00,72.52,72.52,72.4,72.42,16800.0,59.5982,59.5982,59.4996,59.516,16800.0
2014-12-18 14:45:00,72.42,72.47,72.22,72.22,31800.0,59.516,59.5571,59.3517,59.3517,31800.0
2014-12-18 14:50:00,72.23,72.47,72.21,72.44,30500.0,59.3599,59.5571,59.3435,59.5325,30500.0
2014-12-18 14:55:00,72.44,72.57,72.4,72.56,26100.0,59.5325,59.6393,59.4996,59.6311,26100.0
2014-12-18 15:00:00,72.57,72.67,72.49,72.63,25800.0,59.6393,59.7215,59.5736,59.6886,25800.0
2014-12-18 15:05:00,72.66,72.75,72.61,72.67,32100.0,59.7133,59.7872,59.6722,59.7215,32100.0
2014-12-18 15:10:00,72.7,72.9,72.66,72.9,23400.0,59.7461,59.9105,59.7133,59.9105,23400.0
2014-12-18 15:15:00,72.89,72.89,72.64,72.69,32400.0,59.9023,59.9023,59.6968,59.7379,32400.0
2014-12-18 15:20:00,72.7,72.7,72.54,72.62,30600.0,59.7461,59.7461,59.6147,59.6804,30600.0
2014-12-18 15:25:00,72.62,72.69,72.55,72.65,27200.0,59.6804,59.7379,59.6229,59.7051,27200.0
2014-12-18 15:30:00,72.64,72.74,72.63,72.72,23000.0,59.6968,59.779,59.6886,59.7626,23000.0
2014-12-18 15:35:00,72.71,72.83,72.7,72.74,52400.0,59.7544,59.853,59.7461,59.779,52400.0
2014-12-18 15:40:00,72.74,72.92,72.73,72.86,46100.0,59.779,59.9269,59.7708,59.8776,46100.0
2014-12-18 15:45:00,72.86,72.87,72.78,72.84,57000.0,59.8776,59.8859,59.8119,59.8612,57000.0
2014-12-18 15:50:00,72.85,73.0,72.84,72.98,105400.0,59.8694,59.9927,59.8612,59.9763,105400.0
2014-12-18 15:55:00,72.98,73.19,72.95,73.19,162700.0,59.9763,60.1488,59.9516,60.1488,162700.0
2014-12-19 09:30:00,73.57,73.73,72.35,72.47,293000.0,60.4611,60.5926,59.4585,59.5571,293000.0
2014-12-19 09:35:00,72.38,72.59,72.27,72.56,47600.0,59.4832,59.6557,59.3928,59.6311,47600.0
2014-12-19 09:40:00,72.55,72.66,72.34,72.34,47300.0,59.6229,59.7133,59.4503,59.4503,47300.0
2014-12-19 09:45:00,72.3,72.34,71.63,71.77,180000.0,59.4174,59.4503,58.8668,58.9819,180000.0
2014-12-19 09:50:00,71.78,71.96,71.59,71.82,90100.0,58.9901,59.138,58.8339,59.0229,90100.0
2014-12-19 09:55:00,71.83,72.24,71.81,72.24,41700.0,59.0312,59.3681,59.0147,59.3681,41700.0
2014-12-19 10:00:00,72.24,72.29,72.01,72.01,37800.0,59.3681,59.4092,59.1791,59.1791,37800.0
2014-12-19 10:05:00,72.03,72.55,71.96,72.5,51000.0,59.1955,59.6229,59.138,59.5818,51000.0
2014-12-19 10:10:00,72.52,72.57,72.4,72.48,58700.0,59.5982,59.6393,59.4996,59.5653,58700.0
2014-12-19 10:15:00,72.41,72.57,72.29,72.51,46600.0,59.5078,59.6393,59.4092,59.59,46600.0
2014-12-19 10:20:00,72.47,72.54,72.29,72.35,22600.0,59.5571,59.6147,59.4092,59.4585,22600.0
2014-12-19 10:25:00,72.36,72.37,72.14,72.23,33900.0,59.4667,59.4749,59.2859,59.3599,33900.0
2014-12-19 10:30:00,72.21,72.22,71.97,72.04,49800.0,59.3435,59.3517,59.1462,59.2037,49800.0
2014-12-19 10:35:00,72.04,72.13,71.98,72.07,32500.0,59.2037,59.2777,59.1544,59.2284,32500.0
2014-12-19 10:40:00,72.07,72.43,72.07,72.34,54000.0,59.2284,59.5243,59.2284,59.4503,54000.0
2014-12-19 10:45:00,72.33,72.34,71.97,72.0,27700.0,59.4421,59.4503,59.1462,59.1709,27700.0
2014-12-19 10:50:00,71.99,72.25,71.98,72.1,30200.0,59.1627,59.3763,59.1544,59.2531,30200.0
2014-12-19 10:55:00,72.15,72.16,72.04,72.07,33200.0,59.2941,59.3024,59.2037,59.2284,33200.0
2014-12-19 11:00:00,72.06,72.06,71.9,71.95,59000.0,59.2202,59.2202,59.0887,59.1298,59000.0
2014-12-19 11:05:00,71.95,71.96,71.89,71.91,25600.0,59.1298,59.138,59.0805,59.0969,25600.0
2014-12-19 11:10:00,71.93,72.02,71.89,71.94,42300.0,59.1133,59.1873,59.0805,59.1216,42300.0
2014-12-19 11:15:00,71.94,72.0,71.85,71.93,28700.0,59.1216,59.1709,59.0476,59.1133,28700.0
2014-12-19 11:20:00,71.92,72.06,71.89,71.9,26100.0,59.1051,59.2202,59.0805,59.0887,26100.0
2014-12-19 11:25:00,71.93,72.0,71.91,71.96,25400.0,59.1133,59.1709,59.0969,59.138,25400.0
2014-12-19 11:30:00,71.96,72.13,71.95,72.11,23600.0,59.138,59.2777,59.1298,59.2613,23600.0
2014-12-19 11:35:00,72.11,72.13,72.01,72.09,14300.0,59.2613,59.2777,59.1791,59.2448,14300.0
2014-12-19 11:40:00,72.12,72.18,72.1,72.17,25900.0,59.2695,59.3188,59.2531,59.3106,25900.0
2014-12-19 11:45:00,72.16,72.19,72.08,72.19,19000.0,59.3024,59.327,59.2366,59.327,19000.0
2014-12-19 11:50:00,72.16,72.21,72.15,72.18,11200.0,59.3024,59.3435,59.2941,59.3188,11200.0
2014-12-19 11:55:00,72.17,72.24,72.03,72.04,32900.0,59.3106,59.3681,59.1955,59.2037,32900.0
2014-12-19 12:00:00,72.01,72.15,71.95,72.08,27200.0,59.1791,59.2941,59.1298,59.2366,27200.0
2014-12-19 12:05:00,72.06,72.1,71.97,72.01,30400.0,59.2202,59.2531,59.1462,59.1791,30400.0
2014-12-19 12:10:00,71.95,72.02,71.9,71.92,17700.0,59.1298,59.1873,59.0887,59.1051,17700.0
2014-12-19 12:15:00,71.91,72.0,71.9,71.91,9200.0,59.0969,59.1709,59.0887,59.0969,9200.0
2014-12-19 12:20:00,71.92,71.99,71.85,71.85,23800.0,59.1051,59.1627,59.0476,59.0476,23800.0
2014-12-19 12:25:00,71.84,71.93,71.83,71.88,29400.0,59.0394,59.1133,59.0312,59.0723,29400.0
2014-12-19 12:30:00,71.87,71.96,71.8,71.82,22100.0,59.064,59.138,59.0065,59.0229,22100.0
2014-12-19 12:35:00,71.82,71.83,71.74,71.8,44200.0,59.0229,59.0312,58.9572,59.0065,44200.0
2014-12-19 12:40:00,71.78,71.81,71.74,71.8,14900.0,58.9901,59.0147,58.9572,59.0065,14900.0
2014-12-19 12:45:00,71.8,71.8,71.74,71.78,17600.0,59.0065,59.0065,58.9572,58.9901,17600.0
2014-12-19 12:50:00,71.75,71.81,71.74,71.75,22300.0,58.9654,59.0147,58.9572,58.9654,22300.0
2014-12-19 12:55:00,71.75,71.82,71.75,71.81,9700.0,58.9654,59.0229,58.9654,59.0147,9700.0
2014-12-19 13:00:00,71.81,71.81,71.74,71.74,14700.0,59.0147,59.0147,58.9572,58.9572,14700.0
2014-12-19 13:05:00,71.74,71.78,71.7,71.74,17600.0,58.9572,58.9901,58.9243,58.9572,17600.0
2014-12-19 13:10:00,71.73,71.76,71.66,71.66,11800.0,58.949,58.9736,58.8915,58.8915,11800.0
2014-12-19 13:15:00,71.67,71.71,71.61,71.65,25800.0,58.8997,58.9325,58.8504,58.8832,25800.0
2014-12-19 13:20:00,71.64,71.72,71.63,71.66,25400.0,58.875,58.9408,58.8668,58.8915,25400.0
2014-12-19 13:25:00,71.66,71.69,71.6,71.63,29200.0,58.8915,58.9161,58.8421,58.8668,29200.0
2014-12-19 13:30:00,71.64,71.73,71.63,71.64,21700.0,58.875,58.949,58.8668,58.875,21700.0
2014-12-19 13:35:00,71.65,71.77,71.65,71.77,22600.0,58.8832,58.9819,58.8832,58.9819,22600.0
2014-12-19 13:40:00,71.78,71.91,71.74,71.91,18300.0,58.9901,59.0969,58.9572,59.0969,18300.0
2014-12-19 13:45:00,71.91,72.05,71.87,72.05,23700.0,59.0969,59.212,59.064,59.212,23700.0
2014-12-19 13:50:00,72.03,72.05,71.91,71.93,14800.0,59.1955,59.212,59.0969,59.1133,14800.0
2014-12-19 13:55:00,71.9,72.08,71.9,72.03,12700.0,59.0887,59.2366,59.0887,59.1955,12700.0
2014-12-19 14:00:00,72.0,72.11,72.0,72.11,14000.0,59.1709,59.2613,59.1709,59.2613,14000.0
2014-12-19 14:05:00,72.1,72.14,72.06,72.14,10900.0,59.2531,59.2859,59.2202,59.2859,10900.0
2014-12-19 14:10:00,72.16,72.26,72.12,72.24,21500.0,59.3024,59.3845,59.2695,59.3681,21500.0
2014-12-19 14:15:00,72.23,72.24,72.19,72.19,24100.0,59.3599,59.3681,59.327,59.327,24100.0
2014-12-19 14:20:00,72.2,72.24,72.16,72.21,29700.0,59.3352,59.3681,59.3024,59.3435,29700.0
2014-12-19 14:25:00,72.22,72.27,72.17,72.18,16700.0,59.3517,59.3928,59.3106,59.3188,16700.0
2014-12-19 14:30:00,72.19,72.19,72.08,72.09,21400.0,59.327,59.327,59.2366,59.2448,21400.0
2014-12-19 14:35:00,72.09,72.1,71.98,72.07,17100.0,59.2448,59.2531,59.1544,59.2284,17100.0
2014-12-19 14:40:00,72.06,72.25,72.06,72.25,14000.0,59.2202,59.3763,59.2202,59.3763,14000.0
2014-12-19 14:45:00,72.26,72.39,72.18,72.37,39000.0,59.3845,59.4914,59.3188,59.4749,39000.0
2014-12-19 14:50:00,72.37,72.45,72.33,72.42,22300.0,59.4749,59.5407,59.4421,59.516,22300.0
2014-12-19 14:55:00,72.43,72.49,72.39,72.44,17500.0,59.5243,59.5736,59.4914,59.5325,17500.0
2014-12-19 15:00:00,72.44,72.48,72.4,72.44,13100.0,59.5325,59.5653,59.4996,59.5325,13100.0
2014-12-19 15:05:00,72.45,72.52,72.37,72.52,39800.0,59.5407,59.5982,59.4749,59.5982,39800.0
2014-12-19 15:10:00,72.5,72.73,72.43,72.63,62700.0,59.5818,59.7708,59.5243,59.6886,62700.0
2014-12-19 15:15:00,72.64,72.65,72.4,72.4,31600.0,59.6968,59.7051,59.4996,59.4996,31600.0
2014-12-19 15:20:00,72.4,72.51,72.39,72.45,29300.0,59.4996,59.59,59.4914,59.5407,29300.0
2014-12-19 15:25:00,72.46,72.51,72.4,72.51,32000.0,59.5489,59.59,59.4996,59.59,32000.0
2014-12-19 15:30:00,72.5,72.54,72.43,72.47,30300.0,59.5818,59.6147,59.5243,59.5571,30300.0
2014-12-19 15:35:00,72.45,72.5,72.4,72.46,37800.0,59.5407,59.5818,59.4996,59.5489,37800.0
2014-12-19 15:40:00,72.46,72.54,72.42,72.54,46800.0,59.5489,59.6147,59.516,59.6147,46800.0
2014-12-19 15:45:00,72.52,72.59,72.46,72.54,38600.0,59.5982,59.6557,59.5489,59.6147,38600.0
2014-12-19 15:50:00,72.57,72.78,72.54,72.57,154800.0,59.6393,59.8119,59.6147,59.6393,154800.0
2014-12-19 15:55:00,72.58,72.76,72.58,72.7,179200.0,59.6475,59.7955,59.6475,59.7461,179200.0
2014-12-22 09:30:00,72.95,73.19,72.7,72.76,131500.0,59.9516,60.1488,59.7461,59.7955,131500.0
2014-12-22 09:35:00,72.7,72.77,72.2,72.68,48400.0,59.7461,59.8037,59.3352,59.7297,48400.0
2014-12-22 09:40:00,72.75,72.95,72.7,72.85,35200.0,59.7872,59.9516,59.7461,59.8694,35200.0
2014-12-22 09:45:00,72.84,73.37,72.8,73.33,57200.0,59.8612,60.2968,59.8283,60.2639,57200.0
2014-12-22 09:50:00,73.37,73.69,73.32,73.45,40400.0,60.2968,60.5597,60.2557,60.3625,40400.0
2014-12-22 09:55:00,73.5,73.55,73.24,73.32,29600.0,60.4036,60.4447,60.1899,60.2557,29600.0
2014-12-22 10:00:00,73.34,73.35,73.09,73.19,29700.0,60.2721,60.2803,60.0667,60.1488,29700.0
2014-12-22 10:05:00,73.16,73.52,73.11,73.48,34000.0,60.1242,60.42,60.0831,60.3872,34000.0
2014-12-22 10:10:00,73.48,73.68,73.43,73.67,39000.0,60.3872,60.5515,60.3461,60.5433,39000.0
2014-12-22 10:15:00,73.68,73.92,73.62,73.91,55600.0,60.5515,60.7488,60.5022,60.7405,55600.0
2014-12-22 10:20:00,73.9,73.93,73.66,73.72,31000.0,60.7323,60.757,60.5351,60.5844,31000.0
2014-12-22 10:25:00,73.69,73.94,73.61,73.86,32500.0,60.5597,60.7652,60.494,60.6995,32500.0
2014-12-22 10:30:00,73.86,73.98,73.81,73.93,27000.0,60.6995,60.7981,60.6584,60.757,27000.0
2014-12-22 10:35:00,73.95,74.0,73.69,73.89,43300.0,60.7734,60.8145,60.5597,60.7241,43300.0
2014-12-22 10:40:00,73.89,73.89,73.79,73.89,13800.0,60.7241,60.7241,60.6419,60.7241,13800.0
2014-12-22 10:45:00,73.88,73.88,73.68,73.69,21000.0,60.7159,60.7159,60.5515,60.5597,21000.0
2014-12-22 10:50:00,73.7,73.74,73.65,73.69,12400.0,60.568,60.6008,60.5269,60.5597,12400.0
2014-12-22 10:55:00,73.67,73.77,73.62,73.74,24600.0,60.5433,60.6255,60.5022,60.6008,24600.0
2014-12-22 11:00:00,73.72,73.79,73.64,73.67,37000.0,60.5844,60.6419,60.5187,60.5433,37000.0
2014-12-22 11:05:00,73.69,73.7,73.57,73.59,33300.0,60.5597,60.568,60.4611,60.4776,33300.0
2014-12-22 11:10:00,73.61,73.72,73.6,73.68,24500.0,60.494,60.5844,60.4858,60.5515,24500.0
2014-12-22 11:15:00,73.71,73.85,73.67,73.77,19100.0,60.5762,60.6912,60.5433,60.6255,19100.0
2014-12-22 11:20:00,73.8,74.03,73.78,74.02,55900.0,60.6501,60.8392,60.6337,60.8309,55900.0
2014-12-22 11:25:00,74.02,74.15,74.02,74.11,18400.0,60.8309,60.9378,60.8309,60.9049,18400.0
2014-12-22 11:30:00,74.14,74.18,74.04,74.05,23500.0,60.9296,60.9624,60.8474,60.8556,23500.0
2014-12-22 11:35:00,74.05,74.09,73.97,74.03,16800.0,60.8556,60.8885,60.7899,60.8392,16800.0
2014-12-22 11:40:00,74.01,74.1,73.95,74.05,15800.0,60.8227,60.8967,60.7734,60.8556,15800.0
2014-12-22 11:45:00,74.08,74.11,74.01,74.02,10300.0,60.8803,60.9049,60.8227,60.8309,10300.0
2014-12-22 11:50:00,74.02,74.03,73.97,73.99,23800.0,60.8309,60.8392,60.7899,60.8063,23800.0
2014-12-22 11:55:00,73.99,74.05,73.95,74.03,10900.0,60.8063,60.8556,60.7734,60.8392,10900.0
2014-12-22 12:00:00,74.03,74.03,73.95,73.99,15400.0,60.8392,60.8392,60.7734,60.8063,15400.0
2014-12-22 12:05:00,73.98,74.01,73.96,74.01,11000.0,60.7981,60.8227,60.7816,60.8227,11000.0
2014-12-22 12:10:00,74.01,74.08,73.99,74.02,23900.0,60.8227,60.8803,60.8063,60.8309,23900.0
2014-12-22 12:15:00,74.02,74.13,73.99,74.12,18000.0,60.8309,60.9213,60.8063,60.9131,18000.0
2014-12-22 12:20:00,74.12,74.21,74.06,74.17,21400.0,60.9131,60.9871,60.8638,60.9542,21400.0
2014-12-22 12:25:00,74.14,74.17,74.1,74.13,13500.0,60.9296,60.9542,60.8967,60.9213,13500.0
2014-12-22 12:30:00,74.13,74.16,74.09,74.09,12500.0,60.9213,60.946,60.8885,60.8885,12500.0
2014-12-22 12:35:00,74.09,74.12,74.03,74.09,12100.0,60.8885,60.9131,60.8392,60.8885,12100.0
2014-12-22 12:40:00,74.1,74.2,74.08,74.2,48000.0,60.8967,60.9789,60.8803,60.9789,48000.0
2014-12-22 12:45:00,74.19,74.35,74.19,74.31,27700.0,60.9707,61.1021,60.9707,61.0693,27700.0
2014-12-22 12:50:00,74.3,74.39,74.28,74.38,12400.0,61.0611,61.135,61.0446,61.1268,12400.0
2014-12-22 12:55:00,74.38,74.49,74.35,74.48,19900.0,61.1268,61.2172,61.1021,61.209,19900.0
2014-12-22 13:00:00,74.47,74.48,74.37,74.4,35100.0,61.2008,61.209,61.1186,61.1432,35100.0
2014-12-22 13:05:00,74.42,74.43,74.36,74.41,13200.0,61.1597,61.1679,61.1104,61.1515,13200.0
2014-12-22 13:10:00,74.43,74.5,74.41,74.5,15300.0,61.1679,61.2254,61.1515,61.2254,15300.0
2014-12-22 13:15:00,74.49,74.62,74.47,74.52,40800.0,61.2172,61.324,61.2008,61.2419,40800.0
2014-12-22 13:20:00,74.52,74.53,74.45,74.51,13100.0,61.2419,61.2501,61.1843,61.2336,13100.0
2014-12-22 13:25:00,74.53,74.69,74.51,74.64,21000.0,61.2501,61.3816,61.2336,61.3405,21000.0
2014-12-22 13:30:00,74.64,74.69,74.62,74.66,15300.0,61.3405,61.3816,61.324,61.3569,15300.0
2014-12-22 13:35:00,74.65,74.77,74.62,74.74,23700.0,61.3487,61.4473,61.324,61.4227,23700.0
2014-12-22 13:40:00,74.74,74.75,74.68,74.71,16600.0,61.4227,61.4309,61.3733,61.398,16600.0
2014-12-22 13:45:00,74.71,74.81,74.71,74.8,16100.0,61.398,61.4802,61.398,61.472,16100.0
2014-12-22 13:50:00,74.79,74.82,74.7,74.7,18100.0,61.4637,61.4884,61.3898,61.3898,18100.0
2014-12-22 13:55:00,74.7,74.7,74.53,74.63,31000.0,61.3898,61.3898,61.2501,61.3323,31000.0
2014-12-22 14:00:00,74.63,74.66,74.51,74.56,15100.0,61.3323,61.3569,61.2336,61.2747,15100.0
2014-12-22 14:05:00,74.56,74.59,74.54,74.58,7200.0,61.2747,61.2994,61.2583,61.2912,7200.0
2014-12-22 14:10:00,74.56,74.73,74.52,74.7,79600.0,61.2747,61.4144,61.2419,61.3898,79600.0
2014-12-22 14:15:00,74.7,74.79,74.62,74.63,25400.0,61.3898,61.4637,61.324,61.3323,25400.0
2014-12-22 14:20:00,74.64,74.78,74.63,74.7,11600.0,61.3405,61.4555,61.3323,61.3898,11600.0
2014-12-22 14:25:00,74.68,74.71,74.54,74.54,13000.0,61.3733,61.398,61.2583,61.2583,13000.0
2014-12-22 14:30:00,74.54,74.6,74.52,74.54,11200.0,61.2583,61.3076,61.2419,61.2583,11200.0
2014-12-22 14:35:00,74.55,74.56,74.44,74.49,13300.0,61.2665,61.2747,61.1761,61.2172,13300.0
2014-12-22 14:40:00,74.46,74.53,74.44,74.5,36300.0,61.1925,61.2501,61.1761,61.2254,36300.0
2014-12-22 14:45:00,74.51,74.56,74.45,74.5,23600.0,61.2336,61.2747,61.1843,61.2254,23600.0
2014-12-22 14:50:00,74.51,74.57,74.5,74.54,12600.0,61.2336,61.2829,61.2254,61.2583,12600.0
2014-12-22 14:55:00,74.53,74.54,74.43,74.43,34300.0,61.2501,61.2583,61.1679,61.1679,34300.0
2014-12-22 15:00:00,74.45,74.5,74.45,74.46,9400.0,61.1843,61.2254,61.1843,61.1925,9400.0
2014-12-22 15:05:00,74.48,74.51,74.45,74.48,14100.0,61.209,61.2336,61.1843,61.209,14100.0
2014-12-22 15:10:00,74.48,74.54,74.45,74.45,38400.0,61.209,61.2583,61.1843,61.1843,38400.0
2014-12-22 15:15:00,74.47,74.49,74.41,74.42,33200.0,61.2008,61.2172,61.1515,61.1597,33200.0
2014-12-22 15:20:00,74.41,74.43,74.36,74.41,22500.0,61.1515,61.1679,61.1104,61.1515,22500.0
2014-12-22 15:25:00,74.41,74.44,74.33,74.37,26300.0,61.1515,61.1761,61.0857,61.1186,26300.0
2014-12-22 15:30:00,74.37,74.37,74.28,74.33,27600.0,61.1186,61.1186,61.0446,61.0857,27600.0
2014-12-22 15:35:00,74.34,74.37,74.25,74.29,36300.0,61.0939,61.1186,61.02,61.0528,36300.0
2014-12-22 15:40:00,74.3,74.35,74.25,74.3,26200.0,61.0611,61.1021,61.02,61.0611,26200.0
2014-12-22 15:45:00,74.32,74.38,74.25,74.37,37000.0,61.0775,61.1268,61.02,61.1186,37000.0
2014-12-22 15:50:00,74.35,74.43,74.29,74.35,54400.0,61.1021,61.1679,61.0528,61.1021,54400.0
2014-12-22 15:55:00,74.35,74.44,74.27,74.42,51000.0,61.1021,61.1761,61.0364,61.1597,51000.0
2014-12-23 09:30:00,74.84,74.86,74.55,74.8,80900.0,61.5048,61.5213,61.2665,61.472,80900.0
2014-12-23 09:35:00,74.8,74.9,74.63,74.8,59200.0,61.472,61.5541,61.3323,61.472,59200.0
2014-12-23 09:40:00,74.77,74.89,74.65,74.85,37800.0,61.4473,61.5459,61.3487,61.5131,37800.0
2014-12-23 09:45:00,74.86,74.9,74.75,74.89,56800.0,61.5213,61.5541,61.4309,61.5459,56800.0
2014-12-23 09:50:00,74.88,74.91,74.87,74.9,52600.0,61.5377,61.5624,61.5295,61.5541,52600.0
2014-12-23 09:55:00,74.87,74.92,74.86,74.86,46200.0,61.5295,61.5706,61.5213,61.5213,46200.0
2014-12-23 10:00:00,74.86,74.91,74.83,74.9,42500.0,61.5213,61.5624,61.4966,61.5541,42500.0
2014-12-23 10:05:00,74.89,74.93,74.82,74.93,57200.0,61.5459,61.5788,61.4884,61.5788,57200.0
2014-12-23 10:10:00,74.94,74.97,74.82,74.84,46700.0,61.587,61.6117,61.4884,61.5048,46700.0
2014-12-23 10:15:00,74.84,74.84,74.57,74.61,39100.0,61.5048,61.5048,61.2829,61.3158,39100.0
2014-12-23 10:20:00,74.62,74.62,74.46,74.51,55500.0,61.324,61.324,61.1925,61.2336,55500.0
2014-12-23 10:25:00,74.51,74.74,74.5,74.71,25900.0,61.2336,61.4227,61.2254,61.398,25900.0
2014-12-23 10:30:00,74.71,74.71,74.44,74.46,42500.0,61.398,61.398,61.1761,61.1925,42500.0
2014-12-23 10:35:00,74.45,74.45,74.26,74.27,50800.0,61.1843,61.1843,61.0282,61.0364,50800.0
2014-12-23 10:40:00,74.27,74.5,74.25,74.35,32900.0,61.0364,61.2254,61.02,61.1021,32900.0
2014-12-23 10:45:00,74.35,74.35,74.1,74.14,44400.0,61.1021,61.1021,60.8967,60.9296,44400.0
2014-12-23 10:50:00,74.16,74.21,74.11,74.19,21800.0,60.946,60.9871,60.9049,60.9707,21800.0
2014-12-23 10:55:00,74.19,74.23,74.13,74.2,15900.0,60.9707,61.0035,60.9213,60.9789,15900.0
2014-12-23 11:00:00,74.2,74.24,74.12,74.21,20200.0,60.9789,61.0117,60.9131,60.9871,20200.0
2014-12-23 11:05:00,74.23,74.34,74.19,74.34,26700.0,61.0035,61.0939,60.9707,61.0939,26700.0
2014-12-23 11:10:00,74.33,74.36,74.28,74.33,24400.0,61.0857,61.1104,61.0446,61.0857,24400.0
2014-12-23 11:15:00,74.32,74.46,74.31,74.43,20900.0,61.0775,61.1925,61.0693,61.1679,20900.0
2014-12-23 11:20:00,74.43,74.47,74.31,74.31,17100.0,61.1679,61.2008,61.0693,61.0693,17100.0
2014-12-23 11:25:00,74.29,74.31,74.2,74.21,17500.0,61.0528,61.0693,60.9789,60.9871,17500.0
2014-12-23 11:30:00,74.21,74.22,74.04,74.06,39400.0,60.9871,60.9953,60.8474,60.8638,39400.0
2014-12-23 11:35:00,74.05,74.29,73.97,74.24,57700.0,60.8556,61.0528,60.7899,61.0117,57700.0
2014-12-23 11:40:00,74.27,74.28,74.22,74.25,21100.0,61.0364,61.0446,60.9953,61.02,21100.0
2014-12-23 11:45:00,74.25,74.36,74.24,74.34,23600.0,61.02,61.1104,61.0117,61.0939,23600.0
2014-12-23 11:50:00,74.32,74.34,74.24,74.24,17200.0,61.0775,61.0939,61.0117,61.0117,17200.0
2014-12-23 11:55:00,74.25,74.28,74.15,74.22,25000.0,61.02,61.0446,60.9378,60.9953,25000.0
2014-12-23 12:00:00,74.19,74.22,74.02,74.03,22100.0,60.9707,60.9953,60.8309,60.8392,22100.0
2014-12-23 12:05:00,74.03,74.05,73.96,73.98,25300.0,60.8392,60.8556,60.7816,60.7981,25300.0
2014-12-23 12:10:00,73.99,74.06,73.98,74.01,15500.0,60.8063,60.8638,60.7981,60.8227,15500.0
2014-12-23 12:15:00,74.01,74.08,73.97,74.06,16400.0,60.8227,60.8803,60.7899,60.8638,16400.0
2014-12-23 12:20:00,74.06,74.07,73.91,73.99,21400.0,60.8638,60.872,60.7405,60.8063,21400.0
2014-12-23 12:25:00,73.97,73.97,73.88,73.94,16500.0,60.7899,60.7899,60.7159,60.7652,16500.0
2014-12-23 12:30:00,73.94,73.97,73.82,73.82,14100.0,60.7652,60.7899,60.6666,60.6666,14100.0
2014-12-23 12:35:00,73.8,73.85,73.78,73.8,17400.0,60.6501,60.6912,60.6337,60.6501,17400.0
2014-12-23 12:40:00,73.8,73.84,73.77,73.78,15800.0,60.6501,60.683,60.6255,60.6337,15800.0
2014-12-23 12:45:00,73.79,73.79,73.63,73.75,19300.0,60.6419,60.6419,60.5104,60.6091,19300.0
2014-12-23 12:50:00,73.76,73.85,73.75,73.77,13200.0,60.6173,60.6912,60.6091,60.6255,13200.0
2014-12-23 12:55:00,73.77,73.83,73.74,73.8,13700.0,60.6255,60.6748,60.6008,60.6501,13700.0
2014-12-23 13:00:00,73.8,73.82,73.71,73.73,23900.0,60.6501,60.6666,60.5762,60.5926,23900.0
2014-12-23 13:05:00,73.75,73.79,73.71,73.74,10000.0,60.6091,60.6419,60.5762,60.6008,10000.0
2014-12-23 13:10:00,73.74,73.79,73.71,73.79,18000.0,60.6008,60.6419,60.5762,60.6419,18000.0
2014-12-23 13:15:00,73.77,73.77,73.69,73.7,14000.0,60.6255,60.6255,60.5597,60.568,14000.0
2014-12-23 13:20:00,73.7,73.7,73.57,73.58,27800.0,60.568,60.568,60.4611,60.4693,27800.0
2014-12-23 13:25:00,73.59,73.61,73.46,73.5,16700.0,60.4776,60.494,60.3707,60.4036,16700.0
2014-12-23 13:30:00,73.5,73.55,73.48,73.54,15100.0,60.4036,60.4447,60.3872,60.4365,15100.0
2014-12-23 13:35:00,73.55,73.55,73.47,73.51,22700.0,60.4447,60.4447,60.3789,60.4118,22700.0
2014-12-23 13:40:00,73.5,73.55,73.48,73.55,28500.0,60.4036,60.4447,60.3872,60.4447,28500.0
2014-12-23 13:45:00,73.55,73.65,73.54,73.65,25000.0,60.4447,60.5269,60.4365,60.5269,25000.0
2014-12-23 13:50:00,73.65,73.67,73.54,73.61,11100.0,60.5269,60.5433,60.4365,60.494,11100.0
2014-12-23 13:55:00,73.62,73.69,73.6,73.61,15100.0,60.5022,60.5597,60.4858,60.494,15100.0
2014-12-23 14:00:00,73.6,73.64,73.57,73.61,14300.0,60.4858,60.5187,60.4611,60.494,14300.0
2014-12-23 14:05:00,73.58,73.68,73.57,73.57,23200.0,60.4693,60.5515,60.4611,60.4611,23200.0
2014-12-23 14:10:00,73.57,73.66,73.56,73.63,17600.0,60.4611,60.5351,60.4529,60.5104,17600.0
2014-12-23 14:15:00,73.62,73.66,73.52,73.53,34700.0,60.5022,60.5351,60.42,60.4283,34700.0
2014-12-23 14:20:00,73.54,73.56,73.49,73.56,19500.0,60.4365,60.4529,60.3954,60.4529,19500.0
2014-12-23 14:25:00,73.57,73.6,73.51,73.54,15400.0,60.4611,60.4858,60.4118,60.4365,15400.0
2014-12-23 14:30:00,73.56,73.6,73.52,73.55,13600.0,60.4529,60.4858,60.42,60.4447,13600.0
2014-12-23 14:35:00,73.55,73.57,73.5,73.56,18200.0,60.4447,60.4611,60.4036,60.4529,18200.0
2014-12-23 14:40:00,73.56,73.62,73.52,73.52,9300.0,60.4529,60.5022,60.42,60.42,9300.0
2014-12-23 14:45:00,73.54,73.54,73.47,73.51,21600.0,60.4365,60.4365,60.3789,60.4118,21600.0
2014-12-23 14:50:00,73.53,73.58,73.5,73.52,16300.0,60.4283,60.4693,60.4036,60.42,16300.0
2014-12-23 14:55:00,73.52,73.61,73.48,73.55,23000.0,60.42,60.494,60.3872,60.4447,23000.0
2014-12-23 15:00:00,73.56,73.62,73.52,73.55,19300.0,60.4529,60.5022,60.42,60.4447,19300.0
2014-12-23 15:05:00,73.54,73.68,73.54,73.68,16300.0,60.4365,60.5515,60.4365,60.5515,16300.0
2014-12-23 15:10:00,73.67,73.75,73.63,73.75,17000.0,60.5433,60.6091,60.5104,60.6091,17000.0
2014-12-23 15:15:00,73.74,73.74,73.61,73.61,16700.0,60.6008,60.6008,60.494,60.494,16700.0
2014-12-23 15:20:00,73.61,73.63,73.47,73.47,34000.0,60.494,60.5104,60.3789,60.3789,34000.0
2014-12-23 15:25:00,73.47,73.48,73.37,73.41,36500.0,60.3789,60.3872,60.2968,60.3296,36500.0
2014-12-23 15:30:00,73.4,73.41,73.33,73.41,22500.0,60.3214,60.3296,60.2639,60.3296,22500.0
2014-12-23 15:35:00,73.39,73.43,73.36,73.39,35700.0,60.3132,60.3461,60.2885,60.3132,35700.0
2014-12-23 15:40:00,73.39,73.4,73.31,73.31,32900.0,60.3132,60.3214,60.2475,60.2475,32900.0
2014-12-23 15:45:00,73.32,73.34,73.22,73.33,56400.0,60.2557,60.2721,60.1735,60.2639,56400.0
2014-12-23 15:50:00,73.34,73.43,73.3,73.41,53700.0,60.2721,60.3461,60.2392,60.3296,53700.0
2014-12-23 15:55:00,73.42,73.47,73.34,73.4,55500.0,60.3379,60.3789,60.2721,60.3214,55500.0
2014-12-24 09:30:00,73.83,74.09,73.56,74.04,35200.0,60.6748,60.8885,60.4529,60.8474,35200.0
2014-12-24 09:35:00,73.98,74.39,73.98,74.13,39200.0,60.7981,61.135,60.7981,60.9213,39200.0
2014-12-24 09:40:00,74.13,74.29,73.86,74.23,33800.0,60.9213,61.0528,60.6995,61.0035,33800.0
2014-12-24 09:45:00,74.24,74.4,74.22,74.29,22400.0,61.0117,61.1432,60.9953,61.0528,22400.0
2014-12-24 09:50:00,74.31,74.5,74.24,74.39,23400.0,61.0693,61.2254,61.0117,61.135,23400.0
2014-12-24 09:55:00,74.43,74.5,74.11,74.3,28600.0,61.1679,61.2254,60.9049,61.0611,28600.0
2014-12-24 10:00:00,74.37,74.55,74.29,74.32,22500.0,61.1186,61.2665,61.0528,61.0775,22500.0
2014-12-24 10:05:00,74.32,74.39,74.2,74.27,15700.0,61.0775,61.135,60.9789,61.0364,15700.0
2014-12-24 10:10:00,74.28,74.4,74.26,74.33,16400.0,61.0446,61.1432,61.0282,61.0857,16400.0
2014-12-24 10:15:00,74.33,74.42,74.3,74.36,16900.0,61.0857,61.1597,61.0611,61.1104,16900.0
2014-12-24 10:20:00,74.36,74.39,74.28,74.28,17300.0,61.1104,61.135,61.0446,61.0446,17300.0
2014-12-24 10:25:00,74.28,74.34,74.22,74.31,16000.0,61.0446,61.0939,60.9953,61.0693,16000.0
2014-12-24 10:30:00,74.33,74.42,74.29,74.32,13700.0,61.0857,61.1597,61.0528,61.0775,13700.0
2014-12-24 10:35:00,74.35,74.4,74.28,74.3,14200.0,61.1021,61.1432,61.0446,61.0611,14200.0
2014-12-24 10:40:00,74.29,74.41,74.28,74.38,7200.0,61.0528,61.1515,61.0446,61.1268,7200.0
2014-12-24 10:45:00,74.38,74.44,74.35,74.43,13100.0,61.1268,61.1761,61.1021,61.1679,13100.0
2014-12-24 10:50:00,74.43,74.5,74.41,74.41,20800.0,61.1679,61.2254,61.1515,61.1515,20800.0
2014-12-24 10:55:00,74.43,74.46,74.36,74.41,16800.0,61.1679,61.1925,61.1104,61.1515,16800.0
2014-12-24 11:00:00,74.39,74.44,74.35,74.43,16000.0,61.135,61.1761,61.1021,61.1679,16000.0
2014-12-24 11:05:00,74.42,74.45,74.33,74.36,7100.0,61.1597,61.1843,61.0857,61.1104,7100.0
2014-12-24 11:10:00,74.37,74.38,74.27,74.31,11600.0,61.1186,61.1268,61.0364,61.0693,11600.0
2014-12-24 11:15:00,74.31,74.43,74.31,74.39,17800.0,61.0693,61.1679,61.0693,61.135,17800.0
2014-12-24 11:20:00,74.36,74.37,74.3,74.36,10800.0,61.1104,61.1186,61.0611,61.1104,10800.0
2014-12-24 11:25:00,74.38,74.45,74.37,74.45,8300.0,61.1268,61.1843,61.1186,61.1843,8300.0
2014-12-24 11:30:00,74.45,74.48,74.43,74.45,14000.0,61.1843,61.209,61.1679,61.1843,14000.0
2014-12-24 11:35:00,74.46,74.47,74.36,74.38,12700.0,61.1925,61.2008,61.1104,61.1268,12700.0
2014-12-24 11:40:00,74.4,74.4,74.28,74.3,19800.0,61.1432,61.1432,61.0446,61.0611,19800.0
2014-12-24 11:45:00,74.32,74.34,74.24,74.24,18100.0,61.0775,61.0939,61.0117,61.0117,18100.0
2014-12-24 11:50:00,74.26,74.36,74.25,74.25,16100.0,61.0282,61.1104,61.02,61.02,16100.0
2014-12-24 11:55:00,74.25,74.26,74.08,74.1,37100.0,61.02,61.0282,60.8803,60.8967,37100.0
2014-12-24 12:00:00,74.1,74.12,73.97,73.98,30600.0,60.8967,60.9131,60.7899,60.7981,30600.0
2014-12-24 12:05:00,74.0,74.22,73.99,74.15,21200.0,60.8145,60.9953,60.8063,60.9378,21200.0
2014-12-24 12:10:00,74.14,74.19,74.0,74.15,16200.0,60.9296,60.9707,60.8145,60.9378,16200.0
2014-12-24 12:15:00,74.17,74.23,74.14,74.22,6400.0,60.9542,61.0035,60.9296,60.9953,6400.0
2014-12-24 12:20:00,74.22,74.31,74.18,74.31,6300.0,60.9953,61.0693,60.9624,61.0693,6300.0
2014-12-24 12:25:00,74.3,74.37,74.28,74.33,12400.0,61.0611,61.1186,61.0446,61.0857,12400.0
2014-12-24 12:30:00,74.35,74.47,74.35,74.45,13000.0,61.1021,61.2008,61.1021,61.1843,13000.0
2014-12-24 12:35:00,74.45,74.49,74.37,74.37,17100.0,61.1843,61.2172,61.1186,61.1186,17100.0
2014-12-24 12:40:00,74.38,74.42,74.36,74.38,13500.0,61.1268,61.1597,61.1104,61.1268,13500.0
2014-12-24 12:45:00,74.38,74.43,74.36,74.39,15900.0,61.1268,61.1679,61.1104,61.135,15900.0
2014-12-24 12:50:00,74.38,74.42,74.34,74.37,21100.0,61.1268,61.1597,61.0939,61.1186,21100.0
2014-12-24 12:55:00,74.37,74.43,74.31,74.31,39800.0,61.1186,61.1679,61.0693,61.0693,39800.0
2014-12-26 09:30:00,74.37,74.52,74.27,74.41,34900.0,61.1186,61.2419,61.0364,61.1515,34900.0
2014-12-26 09:35:00,74.42,74.42,74.05,74.09,19600.0,61.1597,61.1597,60.8556,60.8885,19600.0
2014-12-26 09:40:00,74.13,74.67,74.01,74.55,73600.0,60.9213,61.3651,60.8227,61.2665,73600.0
2014-12-26 09:45:00,74.65,74.65,74.01,74.06,36000.0,61.3487,61.3487,60.8227,60.8638,36000.0
2014-12-26 09:50:00,74.09,74.39,74.09,74.33,14800.0,60.8885,61.135,60.8885,61.0857,14800.0
2014-12-26 09:55:00,74.3,74.31,74.11,74.26,19000.0,61.0611,61.0693,60.9049,61.0282,19000.0
2014-12-26 10:00:00,74.22,74.32,74.15,74.15,18600.0,60.9953,61.0775,60.9378,60.9378,18600.0
2014-12-26 10:05:00,74.15,74.15,74.02,74.09,24600.0,60.9378,60.9378,60.8309,60.8885,24600.0
2014-12-26 10:10:00,74.09,74.18,74.07,74.07,18900.0,60.8885,60.9624,60.872,60.872,18900.0
2014-12-26 10:15:00,74.06,74.23,73.99,74.23,30200.0,60.8638,61.0035,60.8063,61.0035,30200.0
2014-12-26 10:20:00,74.2,74.25,74.05,74.09,8800.0,60.9789,61.02,60.8556,60.8885,8800.0
2014-12-26 10:25:00,74.09,74.12,74.04,74.12,7600.0,60.8885,60.9131,60.8474,60.9131,7600.0
2014-12-26 10:30:00,74.13,74.26,74.11,74.26,8400.0,60.9213,61.0282,60.9049,61.0282,8400.0
2014-12-26 10:35:00,74.25,74.27,74.13,74.23,20600.0,61.02,61.0364,60.9213,61.0035,20600.0
2014-12-26 10:40:00,74.23,74.24,74.15,74.21,10500.0,61.0035,61.0117,60.9378,60.9871,10500.0
2014-12-26 10:45:00,74.22,74.22,73.95,73.96,22700.0,60.9953,60.9953,60.7734,60.7816,22700.0
2014-12-26 10:50:00,73.97,74.08,73.94,74.08,11200.0,60.7899,60.8803,60.7652,60.8803,11200.0
2014-12-26 10:55:00,74.08,74.19,74.05,74.18,10600.0,60.8803,60.9707,60.8556,60.9624,10600.0
2014-12-26 11:00:00,74.17,74.3,74.16,74.25,23000.0,60.9542,61.0611,60.946,61.02,23000.0
2014-12-26 11:05:00,74.25,74.32,74.23,74.27,20200.0,61.02,61.0775,61.0035,61.0364,20200.0
2014-12-26 11:10:00,74.27,74.3,74.24,74.25,10900.0,61.0364,61.0611,61.0117,61.02,10900.0
2014-12-26 11:15:00,74.26,74.34,74.24,74.33,5200.0,61.0282,61.0939,61.0117,61.0857,5200.0
2014-12-26 11:20:00,74.34,74.4,74.32,74.37,10100.0,61.0939,61.1432,61.0775,61.1186,10100.0
2014-12-26 11:25:00,74.38,74.41,74.34,74.37,10600.0,61.1268,61.1515,61.0939,61.1186,10600.0
2014-12-26 11:30:00,74.34,74.39,74.32,74.35,9700.0,61.0939,61.135,61.0775,61.1021,9700.0
2014-12-26 11:35:00,74.35,74.37,74.28,74.37,14500.0,61.1021,61.1186,61.0446,61.1186,14500.0
2014-12-26 11:40:00,74.35,74.38,74.31,74.34,15500.0,61.1021,61.1268,61.0693,61.0939,15500.0
2014-12-26 11:45:00,74.34,74.41,74.34,74.35,10700.0,61.0939,61.1515,61.0939,61.1021,10700.0
2014-12-26 11:50:00,74.37,74.4,74.33,74.37,7100.0,61.1186,61.1432,61.0857,61.1186,7100.0
2014-12-26 11:55:00,74.38,74.41,74.35,74.36,12300.0,61.1268,61.1515,61.1021,61.1104,12300.0
2014-12-26 12:00:00,74.35,74.41,74.34,74.37,8000.0,61.1021,61.1515,61.0939,61.1186,8000.0
2014-12-26 12:05:00,74.33,74.4,74.33,74.38,9700.0,61.0857,61.1432,61.0857,61.1268,9700.0
2014-12-26 12:10:00,74.38,74.43,74.35,74.41,5800.0,61.1268,61.1679,61.1021,61.1515,5800.0
2014-12-26 12:15:00,74.39,74.46,74.39,74.41,6100.0,61.135,61.1925,61.135,61.1515,6100.0
2014-12-26 12:20:00,74.44,74.46,74.39,74.44,4800.0,61.1761,61.1925,61.135,61.1761,4800.0
2014-12-26 12:25:00,74.45,74.46,74.37,74.41,5000.0,61.1843,61.1925,61.1186,61.1515,5000.0
2014-12-26 12:30:00,74.43,74.46,74.4,74.43,7300.0,61.1679,61.1925,61.1432,61.1679,7300.0
2014-12-26 12:35:00,74.43,74.46,74.39,74.39,4400.0,61.1679,61.1925,61.135,61.135,4400.0
2014-12-26 12:40:00,74.39,74.44,74.39,74.44,4500.0,61.135,61.1761,61.135,61.1761,4500.0
2014-12-26 12:45:00,74.44,74.47,74.42,74.42,7300.0,61.1761,61.2008,61.1597,61.1597,7300.0
2014-12-26 12:50:00,74.43,74.46,74.41,74.43,5300.0,61.1679,61.1925,61.1515,61.1679,5300.0
2014-12-26 12:55:00,74.42,74.48,74.42,74.46,9400.0,61.1597,61.209,61.1597,61.1925,9400.0
2014-12-26 13:00:00,74.47,74.54,74.46,74.49,13300.0,61.2008,61.2583,61.1925,61.2172,13300.0
2014-12-26 13:05:00,74.48,74.53,74.44,74.5,8300.0,61.209,61.2501,61.1761,61.2254,8300.0
2014-12-26 13:10:00,74.49,74.57,74.45,74.55,13800.0,61.2172,61.2829,61.1843,61.2665,13800.0
2014-12-26 13:15:00,74.53,74.58,74.52,74.58,6700.0,61.2501,61.2912,61.2419,61.2912,6700.0
2014-12-26 13:20:00,74.56,74.59,74.55,74.56,13100.0,61.2747,61.2994,61.2665,61.2747,13100.0
2014-12-26 13:25:00,74.57,74.63,74.53,74.56,14600.0,61.2829,61.3323,61.2501,61.2747,14600.0
2014-12-26 13:30:00,74.55,74.58,74.51,74.58,13500.0,61.2665,61.2912,61.2336,61.2912,13500.0
2014-12-26 13:35:00,74.56,74.58,74.53,74.58,8900.0,61.2747,61.2912,61.2501,61.2912,8900.0
2014-12-26 13:40:00,74.57,74.61,74.57,74.6,5900.0,61.2829,61.3158,61.2829,61.3076,5900.0
2014-12-26 13:45:00,74.61,74.65,74.57,74.58,9700.0,61.3158,61.3487,61.2829,61.2912,9700.0
2014-12-26 13:50:00,74.58,74.63,74.58,74.59,17900.0,61.2912,61.3323,61.2912,61.2994,17900.0
2014-12-26 13:55:00,74.6,74.63,74.58,74.58,4300.0,61.3076,61.3323,61.2912,61.2912,4300.0
2014-12-26 14:00:00,74.57,74.64,74.54,74.58,14700.0,61.2829,61.3405,61.2583,61.2912,14700.0
2014-12-26 14:05:00,74.58,74.65,74.58,74.6,13800.0,61.2912,61.3487,61.2912,61.3076,13800.0
2014-12-26 14:10:00,74.61,74.66,74.6,74.64,5800.0,61.3158,61.3569,61.3076,61.3405,5800.0
2014-12-26 14:15:00,74.64,74.64,74.59,74.6,10500.0,61.3405,61.3405,61.2994,61.3076,10500.0
2014-12-26 14:20:00,74.6,74.63,74.58,74.6,13300.0,61.3076,61.3323,61.2912,61.3076,13300.0
2014-12-26 14:25:00,74.59,74.61,74.58,74.59,9400.0,61.2994,61.3158,61.2912,61.2994,9400.0
2014-12-26 14:30:00,74.58,74.59,74.46,74.5,15600.0,61.2912,61.2994,61.1925,61.2254,15600.0
2014-12-26 14:35:00,74.48,74.58,74.47,74.53,18100.0,61.209,61.2912,61.2008,61.2501,18100.0
2014-12-26 14:40:00,74.55,74.61,74.54,74.54,11300.0,61.2665,61.3158,61.2583,61.2583,11300.0
2014-12-26 14:45:00,74.53,74.64,74.51,74.62,12700.0,61.2501,61.3405,61.2336,61.324,12700.0
2014-12-26 14:50:00,74.6,74.61,74.51,74.52,13000.0,61.3076,61.3158,61.2336,61.2419,13000.0
2014-12-26 14:55:00,74.52,74.56,74.5,74.51,10400.0,61.2419,61.2747,61.2254,61.2336,10400.0
2014-12-26 15:00:00,74.52,74.6,74.52,74.53,8400.0,61.2419,61.3076,61.2419,61.2501,8400.0
2014-12-26 15:05:00,74.53,74.6,74.52,74.55,10000.0,61.2501,61.3076,61.2419,61.2665,10000.0
2014-12-26 15:10:00,74.54,74.56,74.5,74.52,13100.0,61.2583,61.2747,61.2254,61.2419,13100.0
2014-12-26 15:15:00,74.53,74.58,74.51,74.57,10700.0,61.2501,61.2912,61.2336,61.2829,10700.0
2014-12-26 15:20:00,74.56,74.58,74.55,74.57,16900.0,61.2747,61.2912,61.2665,61.2829,16900.0
2014-12-26 15:25:00,74.57,74.6,74.55,74.55,14300.0,61.2829,61.3076,61.2665,61.2665,14300.0
2014-12-26 15:30:00,74.55,74.58,74.55,74.58,25500.0,61.2665,61.2912,61.2665,61.2912,25500.0
2014-12-26 15:35:00,74.59,74.6,74.55,74.57,14400.0,61.2994,61.3076,61.2665,61.2829,14400.0
2014-12-26 15:40:00,74.58,74.58,74.55,74.55,15300.0,61.2912,61.2912,61.2665,61.2665,15300.0
2014-12-26 15:45:00,74.55,74.6,74.54,74.55,51500.0,61.2665,61.3076,61.2583,61.2665,51500.0
2014-12-26 15:50:00,74.55,74.56,74.4,74.4,53500.0,61.2665,61.2747,61.1432,61.1432,53500.0
2014-12-26 15:55:00,74.4,74.52,74.37,74.48,79800.0,61.1432,61.2419,61.1186,61.209,79800.0
2014-12-29 09:30:00,72.87,73.31,72.56,72.75,229700.0,59.8859,60.2475,59.6311,59.7872,229700.0
2014-12-29 09:35:00,72.71,72.99,72.61,72.64,110300.0,59.7544,59.9845,59.6722,59.6968,110300.0
2014-12-29 09:40:00,72.63,72.77,72.35,72.65,116000.0,59.6886,59.8037,59.4585,59.7051,116000.0
2014-12-29 09:45:00,72.66,72.75,72.47,72.62,56000.0,59.7133,59.7872,59.5571,59.6804,56000.0
2014-12-29 09:50:00,72.65,72.68,72.1,72.14,142500.0,59.7051,59.7297,59.2531,59.2859,142500.0
2014-12-29 09:55:00,72.16,72.19,71.43,71.61,198800.0,59.3024,59.327,58.7024,58.8504,198800.0
2014-12-29 10:00:00,71.65,71.84,71.06,71.27,162900.0,58.8832,59.0394,58.3984,58.5709,162900.0
2014-12-29 10:05:00,71.23,71.61,71.23,71.44,81700.0,58.5381,58.8504,58.5381,58.7107,81700.0
2014-12-29 10:10:00,71.43,71.98,71.36,71.89,95400.0,58.7024,59.1544,58.6449,59.0805,95400.0
2014-12-29 10:15:00,71.89,72.32,71.86,72.25,78200.0,59.0805,59.4339,59.0558,59.3763,78200.0
2014-12-29 10:20:00,72.25,72.35,71.96,71.97,58800.0,59.3763,59.4585,59.138,59.1462,58800.0
2014-12-29 10:25:00,71.96,71.99,71.82,71.9,31100.0,59.138,59.1627,59.0229,59.0887,31100.0
2014-12-29 10:30:00,71.9,72.24,71.9,72.14,49000.0,59.0887,59.3681,59.0887,59.2859,49000.0
2014-12-29 10:35:00,72.13,72.49,72.08,72.43,58500.0,59.2777,59.5736,59.2366,59.5243,58500.0
2014-12-29 10:40:00,72.44,72.48,72.33,72.41,32200.0,59.5325,59.5653,59.4421,59.5078,32200.0
2014-12-29 10:45:00,72.4,72.48,72.24,72.29,34000.0,59.4996,59.5653,59.3681,59.4092,34000.0
2014-12-29 10:50:00,72.27,72.36,72.11,72.13,48500.0,59.3928,59.4667,59.2613,59.2777,48500.0
2014-12-29 10:55:00,72.11,72.18,72.01,72.02,38000.0,59.2613,59.3188,59.1791,59.1873,38000.0
2014-12-29 11:00:00,72.03,72.18,72.03,72.15,35700.0,59.1955,59.3188,59.1955,59.2941,35700.0
2014-12-29 11:05:00,72.16,72.24,72.1,72.19,24400.0,59.3024,59.3681,59.2531,59.327,24400.0
2014-12-29 11:10:00,72.25,72.28,72.14,72.26,56000.0,59.3763,59.401,59.2859,59.3845,56000.0
2014-12-29 11:15:00,72.24,72.32,72.08,72.08,42800.0,59.3681,59.4339,59.2366,59.2366,42800.0
2014-12-29 11:20:00,72.08,72.18,72.02,72.07,21800.0,59.2366,59.3188,59.1873,59.2284,21800.0
2014-12-29 11:25:00,72.06,72.16,72.05,72.12,14000.0,59.2202,59.3024,59.212,59.2695,14000.0
2014-12-29 11:30:00,72.15,72.61,72.14,72.57,36000.0,59.2941,59.6722,59.2859,59.6393,36000.0
2014-12-29 11:35:00,72.56,72.57,72.37,72.4,25900.0,59.6311,59.6393,59.4749,59.4996,25900.0
2014-12-29 11:40:00,72.39,72.53,72.25,72.46,31100.0,59.4914,59.6064,59.3763,59.5489,31100.0
2014-12-29 11:45:00,72.45,72.58,72.45,72.54,15400.0,59.5407,59.6475,59.5407,59.6147,15400.0
2014-12-29 11:50:00,72.56,72.56,72.41,72.45,25800.0,59.6311,59.6311,59.5078,59.5407,25800.0
2014-12-29 11:55:00,72.46,72.57,72.4,72.57,14700.0,59.5489,59.6393,59.4996,59.6393,14700.0
2014-12-29 12:00:00,72.57,72.6,72.37,72.38,26900.0,59.6393,59.664,59.4749,59.4832,26900.0
2014-12-29 12:05:00,72.36,72.45,72.3,72.44,24900.0,59.4667,59.5407,59.4174,59.5325,24900.0
2014-12-29 12:10:00,72.44,72.46,72.39,72.45,12200.0,59.5325,59.5489,59.4914,59.5407,12200.0
2014-12-29 12:15:00,72.44,72.6,72.44,72.59,17400.0,59.5325,59.664,59.5325,59.6557,17400.0
2014-12-29 12:20:00,72.59,72.6,72.55,72.57,14500.0,59.6557,59.664,59.6229,59.6393,14500.0
2014-12-29 12:25:00,72.56,72.59,72.52,72.52,16700.0,59.6311,59.6557,59.5982,59.5982,16700.0
2014-12-29 12:30:00,72.52,72.52,72.23,72.24,44900.0,59.5982,59.5982,59.3599,59.3681,44900.0
2014-12-29 12:35:00,72.24,72.27,72.09,72.13,32300.0,59.3681,59.3928,59.2448,59.2777,32300.0
2014-12-29 12:40:00,72.13,72.13,72.02,72.07,30800.0,59.2777,59.2777,59.1873,59.2284,30800.0
2014-12-29 12:45:00,72.06,72.2,72.06,72.13,19900.0,59.2202,59.3352,59.2202,59.2777,19900.0
2014-12-29 12:50:00,72.12,72.14,71.91,71.94,45300.0,59.2695,59.2859,59.0969,59.1216,45300.0
2014-12-29 12:55:00,71.95,72.06,71.89,71.9,32100.0,59.1298,59.2202,59.0805,59.0887,32100.0
2014-12-29 13:00:00,71.91,72.09,71.9,72.09,21800.0,59.0969,59.2448,59.0887,59.2448,21800.0
2014-12-29 13:05:00,72.08,72.25,72.08,72.21,25600.0,59.2366,59.3763,59.2366,59.3435,25600.0
2014-12-29 13:10:00,72.2,72.21,72.12,72.2,21200.0,59.3352,59.3435,59.2695,59.3352,21200.0
2014-12-29 13:15:00,72.21,72.25,72.15,72.22,14000.0,59.3435,59.3763,59.2941,59.3517,14000.0
2014-12-29 13:20:00,72.22,72.24,72.12,72.12,20600.0,59.3517,59.3681,59.2695,59.2695,20600.0
2014-12-29 13:25:00,72.13,72.31,72.13,72.28,33800.0,59.2777,59.4256,59.2777,59.401,33800.0
2014-12-29 13:30:00,72.28,72.28,72.17,72.23,46300.0,59.401,59.401,59.3106,59.3599,46300.0
2014-12-29 13:35:00,72.23,72.35,72.19,72.31,40400.0,59.3599,59.4585,59.327,59.4256,40400.0
2014-12-29 13:40:00,72.3,72.46,72.3,72.44,14800.0,59.4174,59.5489,59.4174,59.5325,14800.0
2014-12-29 13:45:00,72.45,72.57,72.45,72.53,20800.0,59.5407,59.6393,59.5407,59.6064,20800.0
2014-12-29 13:50:00,72.54,72.55,72.49,72.53,10600.0,59.6147,59.6229,59.5736,59.6064,10600.0
2014-12-29 13:55:00,72.53,72.55,72.5,72.55,12900.0,59.6064,59.6229,59.5818,59.6229,12900.0
2014-12-29 14:00:00,72.53,72.57,72.5,72.56,15800.0,59.6064,59.6393,59.5818,59.6311,15800.0
2014-12-29 14:05:00,72.56,72.6,72.51,72.57,26500.0,59.6311,59.664,59.59,59.6393,26500.0
2014-12-29 14:10:00,72.59,72.62,72.5,72.54,28200.0,59.6557,59.6804,59.5818,59.6147,28200.0
2014-12-29 14:15:00,72.53,72.54,72.43,72.49,51000.0,59.6064,59.6147,59.5243,59.5736,51000.0
2014-12-29 14:20:00,72.5,72.68,72.49,72.67,28500.0,59.5818,59.7297,59.5736,59.7215,28500.0
2014-12-29 14:25:00,72.67,72.72,72.64,72.69,16700.0,59.7215,59.7626,59.6968,59.7379,16700.0
2014-12-29 14:30:00,72.69,72.83,72.63,72.82,18300.0,59.7379,59.853,59.6886,59.8448,18300.0
2014-12-29 14:35:00,72.83,72.96,72.81,72.93,14900.0,59.853,59.9598,59.8365,59.9352,14900.0
2014-12-29 14:40:00,72.95,73.01,72.95,72.98,61800.0,59.9516,60.0009,59.9516,59.9763,61800.0
2014-12-29 14:45:00,72.99,73.0,72.96,72.98,44400.0,59.9845,59.9927,59.9598,59.9763,44400.0
2014-12-29 14:50:00,72.99,73.16,72.99,73.16,35600.0,59.9845,60.1242,59.9845,60.1242,35600.0
2014-12-29 14:55:00,73.14,73.2,73.13,73.16,35600.0,60.1077,60.1571,60.0995,60.1242,35600.0
2014-12-29 15:00:00,73.16,73.22,73.15,73.21,30800.0,60.1242,60.1735,60.116,60.1653,30800.0
2014-12-29 15:05:00,73.22,73.22,73.1,73.2,23400.0,60.1735,60.1735,60.0749,60.1571,23400.0
2014-12-29 15:10:00,73.2,73.28,73.18,73.28,29300.0,60.1571,60.2228,60.1406,60.2228,29300.0
2014-12-29 15:15:00,73.27,73.3,73.24,73.29,39800.0,60.2146,60.2392,60.1899,60.231,39800.0
2014-12-29 15:20:00,73.3,73.34,73.18,73.2,35500.0,60.2392,60.2721,60.1406,60.1571,35500.0
2014-12-29 15:25:00,73.2,73.23,73.19,73.21,24800.0,60.1571,60.1817,60.1488,60.1653,24800.0
2014-12-29 15:30:00,73.21,73.27,73.13,73.26,47000.0,60.1653,60.2146,60.0995,60.2064,47000.0
2014-12-29 15:35:00,73.26,73.35,73.26,73.34,42900.0,60.2064,60.2803,60.2064,60.2721,42900.0
2014-12-29 15:40:00,73.34,73.4,73.17,73.17,46000.0,60.2721,60.3214,60.1324,60.1324,46000.0
2014-12-29 15:45:00,73.18,73.25,73.17,73.19,47100.0,60.1406,60.1981,60.1324,60.1488,47100.0
2014-12-29 15:50:00,73.21,73.25,73.17,73.17,48000.0,60.1653,60.1981,60.1324,60.1324,48000.0
2014-12-29 15:55:00,73.17,73.23,73.12,73.16,99800.0,60.1324,60.1817,60.0913,60.1242,99800.0
2014-12-30 09:30:00,72.72,73.05,72.6,72.97,42300.0,59.7626,60.0338,59.664,59.968,42300.0
2014-12-30 09:35:00,72.98,73.15,72.87,73.0,30800.0,59.9763,60.116,59.8859,59.9927,30800.0
2014-12-30 09:40:00,72.98,73.12,72.85,72.9,49300.0,59.9763,60.0913,59.8694,59.9105,49300.0
2014-12-30 09:45:00,72.91,72.94,72.79,72.89,35600.0,59.9187,59.9434,59.8201,59.9023,35600.0
2014-12-30 09:50:00,72.87,73.11,72.87,73.03,23900.0,59.8859,60.0831,59.8859,60.0173,23900.0
2014-12-30 09:55:00,73.05,73.09,72.96,72.97,19200.0,60.0338,60.0667,59.9598,59.968,19200.0
2014-12-30 10:00:00,73.0,73.06,72.85,72.87,24200.0,59.9927,60.042,59.8694,59.8859,24200.0
2014-12-30 10:05:00,72.9,73.02,72.81,72.99,26400.0,59.9105,60.0091,59.8365,59.9845,26400.0
2014-12-30 10:10:00,72.99,73.0,72.72,72.87,30000.0,59.9845,59.9927,59.7626,59.8859,30000.0
2014-12-30 10:15:00,72.87,72.93,72.83,72.88,18200.0,59.8859,59.9352,59.853,59.8941,18200.0
2014-12-30 10:20:00,72.87,72.88,72.67,72.67,16800.0,59.8859,59.8941,59.7215,59.7215,16800.0
2014-12-30 10:25:00,72.69,72.75,72.66,72.7,30300.0,59.7379,59.7872,59.7133,59.7461,30300.0
2014-12-30 10:30:00,72.69,72.86,72.69,72.86,11600.0,59.7379,59.8776,59.7379,59.8776,11600.0
2014-12-30 10:35:00,72.84,72.95,72.84,72.86,26500.0,59.8612,59.9516,59.8612,59.8776,26500.0
2014-12-30 10:40:00,72.86,72.89,72.82,72.84,46200.0,59.8776,59.9023,59.8448,59.8612,46200.0
2014-12-30 10:45:00,72.84,72.91,72.81,72.82,66900.0,59.8612,59.9187,59.8365,59.8448,66900.0
2014-12-30 10:50:00,72.81,72.85,72.79,72.8,12700.0,59.8365,59.8694,59.8201,59.8283,12700.0
2014-12-30 10:55:00,72.82,72.9,72.8,72.83,27200.0,59.8448,59.9105,59.8283,59.853,27200.0
2014-12-30 11:00:00,72.83,72.95,72.79,72.94,36400.0,59.853,59.9516,59.8201,59.9434,36400.0
2014-12-30 11:05:00,72.95,73.03,72.94,73.01,26700.0,59.9516,60.0173,59.9434,60.0009,26700.0
2014-12-30 11:10:00,73.01,73.01,72.9,72.98,11200.0,60.0009,60.0009,59.9105,59.9763,11200.0
2014-12-30 11:15:00,73.0,73.1,73.0,73.07,25900.0,59.9927,60.0749,59.9927,60.0502,25900.0
2014-12-30 11:20:00,73.06,73.11,73.04,73.08,17300.0,60.042,60.0831,60.0256,60.0584,17300.0
2014-12-30 11:25:00,73.11,73.28,73.11,73.27,16400.0,60.0831,60.2228,60.0831,60.2146,16400.0
2014-12-30 11:30:00,73.24,73.28,73.23,73.25,11000.0,60.1899,60.2228,60.1817,60.1981,11000.0
2014-12-30 11:35:00,73.22,73.26,73.18,73.18,13500.0,60.1735,60.2064,60.1406,60.1406,13500.0
2014-12-30 11:40:00,73.19,73.19,73.05,73.05,7000.0,60.1488,60.1488,60.0338,60.0338,7000.0
2014-12-30 11:45:00,73.06,73.2,73.04,73.19,16800.0,60.042,60.1571,60.0256,60.1488,16800.0
2014-12-30 11:50:00,73.19,73.19,73.1,73.1,4900.0,60.1488,60.1488,60.0749,60.0749,4900.0
2014-12-30 11:55:00,73.1,73.15,73.06,73.13,2400.0,60.0749,60.116,60.042,60.0995,2400.0
2014-12-30 12:00:00,73.13,73.18,73.11,73.15,6800.0,60.0995,60.1406,60.0831,60.116,6800.0
2014-12-30 12:05:00,73.15,73.2,73.12,73.15,4000.0,60.116,60.1571,60.0913,60.116,4000.0
2014-12-30 12:10:00,73.15,73.16,73.12,73.16,7800.0,60.116,60.1242,60.0913,60.1242,7800.0
2014-12-30 12:15:00,73.16,73.19,73.15,73.15,6100.0,60.1242,60.1488,60.116,60.116,6100.0
2014-12-30 12:20:00,73.13,73.13,73.05,73.09,5600.0,60.0995,60.0995,60.0338,60.0667,5600.0
2014-12-30 12:25:00,73.1,73.1,73.03,73.05,5800.0,60.0749,60.0749,60.0173,60.0338,5800.0
2014-12-30 12:30:00,73.07,73.09,72.98,73.03,10700.0,60.0502,60.0667,59.9763,60.0173,10700.0
2014-12-30 12:35:00,73.02,73.06,72.99,73.0,12600.0,60.0091,60.042,59.9845,59.9927,12600.0
2014-12-30 12:40:00,73.01,73.05,72.98,73.01,13000.0,60.0009,60.0338,59.9763,60.0009,13000.0
2014-12-30 12:45:00,73.0,73.04,72.99,73.02,7200.0,59.9927,60.0256,59.9845,60.0091,7200.0
2014-12-30 12:50:00,73.03,73.03,72.99,73.01,8400.0,60.0173,60.0173,59.9845,60.0009,8400.0
2014-12-30 12:55:00,73.0,73.15,72.98,73.15,21200.0,59.9927,60.116,59.9763,60.116,21200.0
2014-12-30 13:00:00,73.14,73.18,73.05,73.05,12700.0,60.1077,60.1406,60.0338,60.0338,12700.0
2014-12-30 13:05:00,73.05,73.09,73.05,73.08,13800.0,60.0338,60.0667,60.0338,60.0584,13800.0
2014-12-30 13:10:00,73.07,73.18,73.05,73.16,8200.0,60.0502,60.1406,60.0338,60.1242,8200.0
2014-12-30 13:15:00,73.17,73.25,73.16,73.23,8600.0,60.1324,60.1981,60.1242,60.1817,8600.0
2014-12-30 13:20:00,73.23,73.3,73.2,73.2,6600.0,60.1817,60.2392,60.1571,60.1571,6600.0
2014-12-30 13:25:00,73.2,73.2,73.13,73.14,7400.0,60.1571,60.1571,60.0995,60.1077,7400.0
2014-12-30 13:30:00,73.14,73.18,73.13,73.16,5200.0,60.1077,60.1406,60.0995,60.1242,5200.0
2014-12-30 13:35:00,73.14,73.22,73.14,73.18,22800.0,60.1077,60.1735,60.1077,60.1406,22800.0
2014-12-30 13:40:00,73.18,73.19,73.07,73.1,15900.0,60.1406,60.1488,60.0502,60.0749,15900.0
2014-12-30 13:45:00,73.09,73.21,73.08,73.21,19000.0,60.0667,60.1653,60.0584,60.1653,19000.0
2014-12-30 13:50:00,73.21,73.23,73.2,73.2,10900.0,60.1653,60.1817,60.1571,60.1571,10900.0
2014-12-30 13:55:00,73.2,73.25,73.2,73.2,6800.0,60.1571,60.1981,60.1571,60.1571,6800.0
2014-12-30 14:00:00,73.18,73.19,72.96,73.01,11200.0,60.1406,60.1488,59.9598,60.0009,11200.0
2014-12-30 14:05:00,73.02,73.03,72.87,72.87,12400.0,60.0091,60.0173,59.8859,59.8859,12400.0
2014-12-30 14:10:00,72.87,72.92,72.78,72.8,8400.0,59.8859,59.9269,59.8119,59.8283,8400.0
2014-12-30 14:15:00,72.78,72.84,72.77,72.84,8500.0,59.8119,59.8612,59.8037,59.8612,8500.0
2014-12-30 14:20:00,72.83,72.97,72.82,72.93,27700.0,59.853,59.968,59.8448,59.9352,27700.0
2014-12-30 14:25:00,72.94,72.96,72.86,72.95,16800.0,59.9434,59.9598,59.8776,59.9516,16800.0
2014-12-30 14:30:00,72.97,73.03,72.97,72.99,11200.0,59.968,60.0173,59.968,59.9845,11200.0
2014-12-30 14:35:00,73.0,73.12,72.99,73.09,19200.0,59.9927,60.0913,59.9845,60.0667,19200.0
2014-12-30 14:40:00,73.09,73.21,73.09,73.18,7500.0,60.0667,60.1653,60.0667,60.1406,7500.0
2014-12-30 14:45:00,73.18,73.24,73.17,73.2,14500.0,60.1406,60.1899,60.1324,60.1571,14500.0
2014-12-30 14:50:00,73.21,73.21,73.12,73.12,12400.0,60.1653,60.1653,60.0913,60.0913,12400.0
2014-12-30 14:55:00,73.1,73.1,73.0,73.05,8900.0,60.0749,60.0749,59.9927,60.0338,8900.0
2014-12-30 15:00:00,73.09,73.09,72.99,73.03,12100.0,60.0667,60.0667,59.9845,60.0173,12100.0
2014-12-30 15:05:00,73.04,73.05,72.96,72.97,9800.0,60.0256,60.0338,59.9598,59.968,9800.0
2014-12-30 15:10:00,72.96,73.01,72.93,72.95,11300.0,59.9598,60.0009,59.9352,59.9516,11300.0
2014-12-30 15:15:00,72.96,73.03,72.96,73.03,12800.0,59.9598,60.0173,59.9598,60.0173,12800.0
2014-12-30 15:20:00,73.03,73.03,72.99,72.99,10300.0,60.0173,60.0173,59.9845,59.9845,10300.0
2014-12-30 15:25:00,72.99,72.99,72.92,72.95,10700.0,59.9845,59.9845,59.9269,59.9516,10700.0
2014-12-30 15:30:00,72.97,73.02,72.95,73.0,13700.0,59.968,60.0091,59.9516,59.9927,13700.0
2014-12-30 15:35:00,73.01,73.04,72.94,72.95,32800.0,60.0009,60.0256,59.9434,59.9516,32800.0
2014-12-30 15:40:00,72.96,72.98,72.9,72.95,29400.0,59.9598,59.9763,59.9105,59.9516,29400.0
2014-12-30 15:45:00,72.96,73.04,72.94,73.0,28400.0,59.9598,60.0256,59.9434,59.9927,28400.0
2014-12-30 15:50:00,72.99,72.99,72.9,72.92,35700.0,59.9845,59.9845,59.9105,59.9269,35700.0
2014-12-30 15:55:00,72.92,72.95,72.84,72.87,68700.0,59.9269,59.9516,59.8612,59.8859,68700.0
2014-12-31 09:30:00,73.23,73.37,73.05,73.3,43500.0,60.1817,60.2968,60.0338,60.2392,43500.0
2014-12-31 09:35:00,73.31,73.39,73.22,73.39,26500.0,60.2475,60.3132,60.1735,60.3132,26500.0
2014-12-31 09:40:00,73.37,73.86,73.36,73.83,28700.0,60.2968,60.6995,60.2885,60.6748,28700.0
2014-12-31 09:45:00,73.76,73.81,73.64,73.75,27000.0,60.6173,60.6584,60.5187,60.6091,27000.0
2014-12-31 09:50:00,73.76,74.0,73.76,74.0,57700.0,60.6173,60.8145,60.6173,60.8145,57700.0
2014-12-31 09:55:00,74.0,74.17,73.99,74.12,40200.0,60.8145,60.9542,60.8063,60.9131,40200.0
2014-12-31 10:00:00,74.14,74.26,74.03,74.15,30200.0,60.9296,61.0282,60.8392,60.9378,30200.0
2014-12-31 10:05:00,74.18,74.18,74.06,74.06,23500.0,60.9624,60.9624,60.8638,60.8638,23500.0
2014-12-31 10:10:00,74.05,74.15,74.05,74.13,14600.0,60.8556,60.9378,60.8556,60.9213,14600.0
2014-12-31 10:15:00,74.13,74.16,74.01,74.06,35300.0,60.9213,60.946,60.8227,60.8638,35300.0
2014-12-31 10:20:00,74.07,74.28,74.05,74.28,22500.0,60.872,61.0446,60.8556,61.0446,22500.0
2014-12-31 10:25:00,74.27,74.33,74.13,74.13,25800.0,61.0364,61.0857,60.9213,60.9213,25800.0
2014-12-31 10:30:00,74.12,74.27,74.12,74.2,12900.0,60.9131,61.0364,60.9131,60.9789,12900.0
2014-12-31 10:35:00,74.2,74.36,74.16,74.29,26100.0,60.9789,61.1104,60.946,61.0528,26100.0
2014-12-31 10:40:00,74.3,74.4,74.27,74.4,10100.0,61.0611,61.1432,61.0364,61.1432,10100.0
2014-12-31 10:45:00,74.38,74.5,74.33,74.5,22200.0,61.1268,61.2254,61.0857,61.2254,22200.0
2014-12-31 10:50:00,74.46,74.48,74.38,74.42,14700.0,61.1925,61.209,61.1268,61.1597,14700.0
2014-12-31 10:55:00,74.45,74.5,74.44,74.5,14900.0,61.1843,61.2254,61.1761,61.2254,14900.0
2014-12-31 11:00:00,74.5,74.51,74.35,74.38,21800.0,61.2254,61.2336,61.1021,61.1268,21800.0
2014-12-31 11:05:00,74.38,74.41,74.33,74.33,14500.0,61.1268,61.1515,61.0857,61.0857,14500.0
2014-12-31 11:10:00,74.33,74.33,74.12,74.14,20500.0,61.0857,61.0857,60.9131,60.9296,20500.0
2014-12-31 11:15:00,74.12,74.24,74.1,74.24,13400.0,60.9131,61.0117,60.8967,61.0117,13400.0
2014-12-31 11:20:00,74.21,74.28,74.13,74.15,10700.0,60.9871,61.0446,60.9213,60.9378,10700.0
2014-12-31 11:25:00,74.15,74.19,74.09,74.19,8400.0,60.9378,60.9707,60.8885,60.9707,8400.0
2014-12-31 11:30:00,74.19,74.19,74.08,74.08,10100.0,60.9707,60.9707,60.8803,60.8803,10100.0
2014-12-31 11:35:00,74.11,74.11,73.9,73.98,21300.0,60.9049,60.9049,60.7323,60.7981,21300.0
2014-12-31 11:40:00,73.98,74.09,73.96,74.09,11600.0,60.7981,60.8885,60.7816,60.8885,11600.0
2014-12-31 11:45:00,74.09,74.15,74.06,74.15,13900.0,60.8885,60.9378,60.8638,60.9378,13900.0
2014-12-31 11:50:00,74.14,74.24,74.13,74.2,13800.0,60.9296,61.0117,60.9213,60.9789,13800.0
2014-12-31 11:55:00,74.18,74.19,74.13,74.15,7700.0,60.9624,60.9707,60.9213,60.9378,7700.0
2014-12-31 12:00:00,74.16,74.17,73.83,73.85,19800.0,60.946,60.9542,60.6748,60.6912,19800.0
2014-12-31 12:05:00,73.82,73.93,73.78,73.88,11600.0,60.6666,60.757,60.6337,60.7159,11600.0
2014-12-31 12:10:00,73.88,73.89,73.8,73.83,12700.0,60.7159,60.7241,60.6501,60.6748,12700.0
2014-12-31 12:15:00,73.84,73.85,73.79,73.79,6000.0,60.683,60.6912,60.6419,60.6419,6000.0
2014-12-31 12:20:00,73.77,73.77,73.53,73.56,20200.0,60.6255,60.6255,60.4283,60.4529,20200.0
2014-12-31 12:25:00,73.58,73.6,73.38,73.48,34100.0,60.4693,60.4858,60.305,60.3872,34100.0
2014-12-31 12:30:00,73.51,73.61,73.47,73.52,11100.0,60.4118,60.494,60.3789,60.42,11100.0
2014-12-31 12:35:00,73.51,73.7,73.5,73.66,10000.0,60.4118,60.568,60.4036,60.5351,10000.0
2014-12-31 12:40:00,73.62,73.67,73.57,73.66,16000.0,60.5022,60.5433,60.4611,60.5351,16000.0
2014-12-31 12:45:00,73.7,73.72,73.6,73.62,10000.0,60.568,60.5844,60.4858,60.5022,10000.0
2014-12-31 12:50:00,73.61,73.71,73.57,73.69,19300.0,60.494,60.5762,60.4611,60.5597,19300.0
2014-12-31 12:55:00,73.71,73.71,73.65,73.7,4900.0,60.5762,60.5762,60.5269,60.568,4900.0
2014-12-31 13:00:00,73.69,73.8,73.59,73.78,11600.0,60.5597,60.6501,60.4776,60.6337,11600.0
2014-12-31 13:05:00,73.74,73.77,73.69,73.7,13600.0,60.6008,60.6255,60.5597,60.568,13600.0
2014-12-31 13:10:00,73.74,73.76,73.6,73.67,19000.0,60.6008,60.6173,60.4858,60.5433,19000.0
2014-12-31 13:15:00,73.66,73.73,73.64,73.66,3800.0,60.5351,60.5926,60.5187,60.5351,3800.0
2014-12-31 13:20:00,73.7,73.7,73.62,73.64,5600.0,60.568,60.568,60.5022,60.5187,5600.0
2014-12-31 13:25:00,73.61,73.67,73.57,73.67,10000.0,60.494,60.5433,60.4611,60.5433,10000.0
2014-12-31 13:30:00,73.65,73.69,73.62,73.65,5500.0,60.5269,60.5597,60.5022,60.5269,5500.0
2014-12-31 13:35:00,73.65,73.78,73.63,73.78,11800.0,60.5269,60.6337,60.5104,60.6337,11800.0
2014-12-31 13:40:00,73.77,73.79,73.72,73.75,9200.0,60.6255,60.6419,60.5844,60.6091,9200.0
2014-12-31 13:45:00,73.75,73.76,73.62,73.64,8400.0,60.6091,60.6173,60.5022,60.5187,8400.0
2014-12-31 13:50:00,73.65,73.66,73.55,73.59,10400.0,60.5269,60.5351,60.4447,60.4776,10400.0
2014-12-31 13:55:00,73.59,73.6,73.51,73.53,7800.0,60.4776,60.4858,60.4118,60.4283,7800.0
2014-12-31 14:00:00,73.54,73.55,73.47,73.49,5300.0,60.4365,60.4447,60.3789,60.3954,5300.0
2014-12-31 14:05:00,73.48,73.5,73.38,73.42,15400.0,60.3872,60.4036,60.305,60.3379,15400.0
2014-12-31 14:10:00,73.41,73.46,73.39,73.42,16600.0,60.3296,60.3707,60.3132,60.3379,16600.0
2014-12-31 14:15:00,73.4,73.4,73.16,73.16,36900.0,60.3214,60.3214,60.1242,60.1242,36900.0
2014-12-31 14:20:00,73.16,73.16,73.01,73.16,26700.0,60.1242,60.1242,60.0009,60.1242,26700.0
2014-12-31 14:25:00,73.15,73.21,73.12,73.18,8400.0,60.116,60.1653,60.0913,60.1406,8400.0
2014-12-31 14:30:00,73.21,73.3,73.2,73.23,8100.0,60.1653,60.2392,60.1571,60.1817,8100.0
2014-12-31 14:35:00,73.25,73.25,72.92,72.92,14200.0,60.1981,60.1981,59.9269,59.9269,14200.0
2014-12-31 14:40:00,72.93,73.02,72.87,72.98,12000.0,59.9352,60.0091,59.8859,59.9763,12000.0
2014-12-31 14:45:00,73.0,73.12,72.95,73.05,23800.0,59.9927,60.0913,59.9516,60.0338,23800.0
2014-12-31 14:50:00,73.05,73.14,72.93,72.94,32400.0,60.0338,60.1077,59.9352,59.9434,32400.0
2014-12-31 14:55:00,72.95,73.03,72.93,72.98,10800.0,59.9516,60.0173,59.9352,59.9763,10800.0
2014-12-31 15:00:00,72.98,73.03,72.87,72.93,38500.0,59.9763,60.0173,59.8859,59.9352,38500.0
2014-12-31 15:05:00,72.93,73.01,72.93,72.99,24000.0,59.9352,60.0009,59.9352,59.9845,24000.0
2014-12-31 15:10:00,72.99,73.14,72.97,73.14,29400.0,59.9845,60.1077,59.968,60.1077,29400.0
2014-12-31 15:15:00,73.14,73.32,73.13,73.24,29000.0,60.1077,60.2557,60.0995,60.1899,29000.0
2014-12-31 15:20:00,73.24,73.34,73.18,73.32,21600.0,60.1899,60.2721,60.1406,60.2557,21600.0
2014-12-31 15:25:00,73.32,73.33,73.23,73.28,18000.0,60.2557,60.2639,60.1817,60.2228,18000.0
2014-12-31 15:30:00,73.27,73.34,73.18,73.21,25900.0,60.2146,60.2721,60.1406,60.1653,25900.0
2014-12-31 15:35:00,73.22,73.28,73.18,73.18,10800.0,60.1735,60.2228,60.1406,60.1406,10800.0
2014-12-31 15:40:00,73.17,73.18,72.96,73.04,30700.0,60.1324,60.1406,59.9598,60.0256,30700.0
2014-12-31 15:45:00,73.02,73.06,72.92,72.95,38800.0,60.0091,60.042,59.9269,59.9516,38800.0
2014-12-31 15:50:00,72.94,72.95,72.71,72.88,59300.0,59.9434,59.9516,59.7544,59.8941,59300.0
2014-12-31 15:55:00,72.89,72.91,72.7,72.72,88200.0,59.9023,59.9187,59.7461,59.7626,88200.0
2015-01-02 09:30:00,73.6,73.92,73.11,73.39,90000.0,60.4858,60.7488,60.0831,60.3132,90000.0
2015-01-02 09:35:00,73.41,73.82,73.23,73.72,41300.0,60.3296,60.6666,60.1817,60.5844,41300.0
2015-01-02 09:40:00,73.66,73.72,73.4,73.5,27000.0,60.5351,60.5844,60.3214,60.4036,27000.0
2015-01-02 09:45:00,73.44,73.58,73.3,73.4,37300.0,60.3543,60.4693,60.2392,60.3214,37300.0
2015-01-02 09:50:00,73.36,73.45,73.04,73.04,23200.0,60.2885,60.3625,60.0256,60.0256,23200.0
2015-01-02 09:55:00,73.08,73.08,72.85,72.95,35500.0,60.0584,60.0584,59.8694,59.9516,35500.0
2015-01-02 10:00:00,73.0,73.2,72.91,73.18,17800.0,59.9927,60.1571,59.9187,60.1406,17800.0
2015-01-02 10:05:00,73.13,73.15,72.9,72.9,55700.0,60.0995,60.116,59.9105,59.9105,55700.0
2015-01-02 10:10:00,72.94,73.29,72.91,73.29,19600.0,59.9434,60.231,59.9187,60.231,19600.0
2015-01-02 10:15:00,73.27,73.34,73.11,73.2,24500.0,60.2146,60.2721,60.0831,60.1571,24500.0
2015-01-02 10:20:00,73.18,73.18,72.97,73.14,21500.0,60.1406,60.1406,59.968,60.1077,21500.0
2015-01-02 10:25:00,73.14,73.23,73.06,73.17,18500.0,60.1077,60.1817,60.042,60.1324,18500.0
2015-01-02 10:30:00,73.19,73.22,72.99,73.01,18700.0,60.1488,60.1735,59.9845,60.0009,18700.0
2015-01-02 10:35:00,72.99,73.03,72.77,72.82,28900.0,59.9845,60.0173,59.8037,59.8448,28900.0
2015-01-02 10:40:00,72.82,72.82,72.49,72.62,71700.0,59.8448,59.8448,59.5736,59.6804,71700.0
2015-01-02 10:45:00,72.64,72.86,72.54,72.73,17600.0,59.6968,59.8776,59.6147,59.7708,17600.0
2015-01-02 10:50:00,72.73,72.74,72.45,72.61,42000.0,59.7708,59.779,59.5407,59.6722,42000.0
2015-01-02 10:55:00,72.6,72.72,72.6,72.64,25300.0,59.664,59.7626,59.664,59.6968,25300.0
2015-01-02 11:00:00,72.6,72.65,72.36,72.46,66700.0,59.664,59.7051,59.4667,59.5489,66700.0
2015-01-02 11:05:00,72.49,72.5,72.23,72.37,30900.0,59.5736,59.5818,59.3599,59.4749,30900.0
2015-01-02 11:10:00,72.35,72.36,72.22,72.3,29300.0,59.4585,59.4667,59.3517,59.4174,29300.0
2015-01-02 11:15:00,72.35,72.45,72.32,72.39,19500.0,59.4585,59.5407,59.4339,59.4914,19500.0
2015-01-02 11:20:00,72.35,72.53,72.28,72.51,35400.0,59.4585,59.6064,59.401,59.59,35400.0
2015-01-02 11:25:00,72.52,72.68,72.52,72.62,40700.0,59.5982,59.7297,59.5982,59.6804,40700.0
2015-01-02 11:30:00,72.61,72.65,72.52,72.56,13400.0,59.6722,59.7051,59.5982,59.6311,13400.0
2015-01-02 11:35:00,72.59,72.65,72.48,72.54,12200.0,59.6557,59.7051,59.5653,59.6147,12200.0
2015-01-02 11:40:00,72.58,72.65,72.48,72.48,17900.0,59.6475,59.7051,59.5653,59.5653,17900.0
2015-01-02 11:45:00,72.5,72.7,72.5,72.68,26300.0,59.5818,59.7461,59.5818,59.7297,26300.0
2015-01-02 11:50:00,72.64,72.83,72.59,72.8,31500.0,59.6968,59.853,59.6557,59.8283,31500.0
2015-01-02 11:55:00,72.79,72.96,72.76,72.92,12400.0,59.8201,59.9598,59.7955,59.9269,12400.0
2015-01-02 12:00:00,72.88,72.98,72.84,72.92,7300.0,59.8941,59.9763,59.8612,59.9269,7300.0
2015-01-02 12:05:00,72.92,73.03,72.9,72.93,11900.0,59.9269,60.0173,59.9105,59.9352,11900.0
2015-01-02 12:10:00,72.94,72.95,72.78,72.82,9600.0,59.9434,59.9516,59.8119,59.8448,9600.0
2015-01-02 12:15:00,72.81,72.81,72.61,72.61,12300.0,59.8365,59.8365,59.6722,59.6722,12300.0
2015-01-02 12:20:00,72.62,72.62,72.53,72.56,16400.0,59.6804,59.6804,59.6064,59.6311,16400.0
2015-01-02 12:25:00,72.56,72.66,72.53,72.66,19100.0,59.6311,59.7133,59.6064,59.7133,19100.0
2015-01-02 12:30:00,72.66,72.69,72.63,72.64,9000.0,59.7133,59.7379,59.6886,59.6968,9000.0
2015-01-02 12:35:00,72.62,72.72,72.55,72.7,15100.0,59.6804,59.7626,59.6229,59.7461,15100.0
2015-01-02 12:40:00,72.71,72.71,72.63,72.63,7300.0,59.7544,59.7544,59.6886,59.6886,7300.0
2015-01-02 12:45:00,72.61,72.62,72.45,72.45,29500.0,59.6722,59.6804,59.5407,59.5407,29500.0
2015-01-02 12:50:00,72.47,72.55,72.38,72.45,21000.0,59.5571,59.6229,59.4832,59.5407,21000.0
2015-01-02 12:55:00,72.46,72.48,72.34,72.35,22900.0,59.5489,59.5653,59.4503,59.4585,22900.0
2015-01-02 13:00:00,72.38,72.43,72.36,72.38,15700.0,59.4832,59.5243,59.4667,59.4832,15700.0
2015-01-02 13:05:00,72.38,72.49,72.38,72.41,35400.0,59.4832,59.5736,59.4832,59.5078,35400.0
2015-01-02 13:10:00,72.42,72.44,72.3,72.3,12700.0,59.516,59.5325,59.4174,59.4174,12700.0
2015-01-02 13:15:00,72.3,72.57,72.29,72.56,40000.0,59.4174,59.6393,59.4092,59.6311,40000.0
2015-01-02 13:20:00,72.57,72.64,72.56,72.63,18800.0,59.6393,59.6968,59.6311,59.6886,18800.0
2015-01-02 13:25:00,72.65,72.66,72.33,72.36,33500.0,59.7051,59.7133,59.4421,59.4667,33500.0
2015-01-02 13:30:00,72.33,72.35,72.14,72.15,23300.0,59.4421,59.4585,59.2859,59.2941,23300.0
2015-01-02 13:35:00,72.14,72.27,72.12,72.26,24900.0,59.2859,59.3928,59.2695,59.3845,24900.0
2015-01-02 13:40:00,72.24,72.29,72.21,72.25,20300.0,59.3681,59.4092,59.3435,59.3763,20300.0
2015-01-02 13:45:00,72.26,72.36,72.25,72.36,13300.0,59.3845,59.4667,59.3763,59.4667,13300.0
2015-01-02 13:50:00,72.37,72.68,72.35,72.63,21300.0,59.4749,59.7297,59.4585,59.6886,21300.0
2015-01-02 13:55:00,72.69,72.75,72.65,72.7,10400.0,59.7379,59.7872,59.7051,59.7461,10400.0
2015-01-02 14:00:00,72.7,72.79,72.69,72.7,20600.0,59.7461,59.8201,59.7379,59.7461,20600.0
2015-01-02 14:05:00,72.69,72.9,72.68,72.9,15100.0,59.7379,59.9105,59.7297,59.9105,15100.0
2015-01-02 14:10:00,72.9,72.99,72.9,72.92,11800.0,59.9105,59.9845,59.9105,59.9269,11800.0
2015-01-02 14:15:00,72.95,72.95,72.8,72.85,10800.0,59.9516,59.9516,59.8283,59.8694,10800.0
2015-01-02 14:20:00,72.85,72.93,72.81,72.93,11900.0,59.8694,59.9352,59.8365,59.9352,11900.0
2015-01-02 14:25:00,72.93,73.05,72.92,72.92,20000.0,59.9352,60.0338,59.9269,59.9269,20000.0
2015-01-02 14:30:00,72.95,72.96,72.86,72.91,11500.0,59.9516,59.9598,59.8776,59.9187,11500.0
2015-01-02 14:35:00,72.92,73.08,72.92,73.05,14900.0,59.9269,60.0584,59.9269,60.0338,14900.0
2015-01-02 14:40:00,73.02,73.11,72.93,72.96,15200.0,60.0091,60.0831,59.9352,59.9598,15200.0
2015-01-02 14:45:00,72.96,73.01,72.85,73.01,16100.0,59.9598,60.0009,59.8694,60.0009,16100.0
2015-01-02 14:50:00,72.99,73.01,72.91,72.95,8000.0,59.9845,60.0009,59.9187,59.9516,8000.0
2015-01-02 14:55:00,72.96,72.99,72.82,72.83,11200.0,59.9598,59.9845,59.8448,59.853,11200.0
2015-01-02 15:00:00,72.84,72.89,72.8,72.82,13100.0,59.8612,59.9023,59.8283,59.8448,13100.0
2015-01-02 15:05:00,72.83,72.98,72.81,72.95,15200.0,59.853,59.9763,59.8365,59.9516,15200.0
2015-01-02 15:10:00,72.93,72.93,72.78,72.86,16700.0,59.9352,59.9352,59.8119,59.8776,16700.0
2015-01-02 15:15:00,72.86,72.98,72.85,72.95,15800.0,59.8776,59.9763,59.8694,59.9516,15800.0
2015-01-02 15:20:00,72.96,73.08,72.96,73.05,20000.0,59.9598,60.0584,59.9598,60.0338,20000.0
2015-01-02 15:25:00,73.06,73.08,72.99,73.01,11800.0,60.042,60.0584,59.9845,60.0009,11800.0
2015-01-02 15:30:00,73.02,73.02,72.93,72.99,16300.0,60.0091,60.0091,59.9352,59.9845,16300.0
2015-01-02 15:35:00,72.98,73.2,72.92,73.2,59600.0,59.9763,60.1571,59.9269,60.1571,59600.0
2015-01-02 15:40:00,73.2,73.34,73.16,73.3,53400.0,60.1571,60.2721,60.1242,60.2392,53400.0
2015-01-02 15:45:00,73.29,73.43,73.25,73.26,37900.0,60.231,60.3461,60.1981,60.2064,37900.0
2015-01-02 15:50:00,73.35,73.44,73.26,73.36,79200.0,60.2803,60.3543,60.2064,60.2885,79200.0
2015-01-02 15:55:00,73.37,73.41,73.27,73.29,118300.0,60.2968,60.3296,60.2146,60.231,118300.0
2015-01-05 09:30:00,73.11,73.11,72.66,73.1,80600.0,60.0831,60.0831,59.7133,60.0749,80600.0
2015-01-05 09:35:00,73.1,73.4,72.4,72.4,62100.0,60.0749,60.3214,59.4996,59.4996,62100.0
2015-01-05 09:40:00,72.4,73.1,72.33,73.09,65700.0,59.4996,60.0749,59.4421,60.0667,65700.0
2015-01-05 09:45:00,73.1,73.11,72.66,72.75,34800.0,60.0749,60.0831,59.7133,59.7872,34800.0
2015-01-05 09:50:00,72.77,72.79,72.48,72.6,64100.0,59.8037,59.8201,59.5653,59.664,64100.0
2015-01-05 09:55:00,72.55,72.72,72.54,72.57,44600.0,59.6229,59.7626,59.6147,59.6393,44600.0
2015-01-05 10:00:00,72.59,72.66,72.35,72.64,71700.0,59.6557,59.7133,59.4585,59.6968,71700.0
2015-01-05 10:05:00,72.66,72.67,72.46,72.53,41100.0,59.7133,59.7215,59.5489,59.6064,41100.0
2015-01-05 10:10:00,72.53,72.6,72.35,72.35,67800.0,59.6064,59.664,59.4585,59.4585,67800.0
2015-01-05 10:15:00,72.34,72.45,72.23,72.25,71700.0,59.4503,59.5407,59.3599,59.3763,71700.0
2015-01-05 10:20:00,72.28,72.38,72.18,72.35,38800.0,59.401,59.4832,59.3188,59.4585,38800.0
2015-01-05 10:25:00,72.39,72.66,72.37,72.45,39000.0,59.4914,59.7133,59.4749,59.5407,39000.0
2015-01-05 10:30:00,72.44,72.47,72.23,72.37,30600.0,59.5325,59.5571,59.3599,59.4749,30600.0
2015-01-05 10:35:00,72.36,72.44,72.17,72.4,52600.0,59.4667,59.5325,59.3106,59.4996,52600.0
2015-01-05 10:40:00,72.39,72.48,72.26,72.41,42600.0,59.4914,59.5653,59.3845,59.5078,42600.0
2015-01-05 10:45:00,72.39,72.57,72.36,72.56,32000.0,59.4914,59.6393,59.4667,59.6311,32000.0
2015-01-05 10:50:00,72.57,72.58,72.41,72.55,47600.0,59.6393,59.6475,59.5078,59.6229,47600.0
2015-01-05 10:55:00,72.59,72.7,72.49,72.51,25500.0,59.6557,59.7461,59.5736,59.59,25500.0
2015-01-05 11:00:00,72.51,72.54,72.37,72.42,43200.0,59.59,59.6147,59.4749,59.516,43200.0
2015-01-05 11:05:00,72.39,72.59,72.32,72.37,52700.0,59.4914,59.6557,59.4339,59.4749,52700.0
2015-01-05 11:10:00,72.36,72.64,72.32,72.54,26200.0,59.4667,59.6968,59.4339,59.6147,26200.0
2015-01-05 11:15:00,72.53,72.55,72.33,72.39,24000.0,59.6064,59.6229,59.4421,59.4914,24000.0
2015-01-05 11:20:00,72.36,72.53,72.36,72.43,35000.0,59.4667,59.6064,59.4667,59.5243,35000.0
2015-01-05 11:25:00,72.43,72.54,72.37,72.4,38500.0,59.5243,59.6147,59.4749,59.4996,38500.0
2015-01-05 11:30:00,72.39,72.57,72.38,72.42,30900.0,59.4914,59.6393,59.4832,59.516,30900.0
2015-01-05 11:35:00,72.42,72.54,72.35,72.35,28400.0,59.516,59.6147,59.4585,59.4585,28400.0
2015-01-05 11:40:00,72.35,72.54,72.34,72.41,48900.0,59.4585,59.6147,59.4503,59.5078,48900.0
2015-01-05 11:45:00,72.4,72.58,72.4,72.5,29000.0,59.4996,59.6475,59.4996,59.5818,29000.0
2015-01-05 11:50:00,72.5,72.55,72.46,72.46,5600.0,59.5818,59.6229,59.5489,59.5489,5600.0
2015-01-05 11:55:00,72.45,72.46,72.26,72.33,15100.0,59.5407,59.5489,59.3845,59.4421,15100.0
2015-01-05 12:00:00,72.33,72.39,72.3,72.3,16400.0,59.4421,59.4914,59.4174,59.4174,16400.0
2015-01-05 12:05:00,72.3,72.39,72.24,72.32,34800.0,59.4174,59.4914,59.3681,59.4339,34800.0
2015-01-05 12:10:00,72.3,72.33,72.19,72.28,26600.0,59.4174,59.4421,59.327,59.401,26600.0
2015-01-05 12:15:00,72.25,72.34,72.23,72.34,16800.0,59.3763,59.4503,59.3599,59.4503,16800.0
2015-01-05 12:20:00,72.33,72.39,72.22,72.27,61100.0,59.4421,59.4914,59.3517,59.3928,61100.0
2015-01-05 12:25:00,72.27,72.39,72.25,72.26,23200.0,59.3928,59.4914,59.3763,59.3845,23200.0
2015-01-05 12:30:00,72.26,72.27,72.15,72.25,52000.0,59.3845,59.3928,59.2941,59.3763,52000.0
2015-01-05 12:35:00,72.24,72.29,72.15,72.26,41400.0,59.3681,59.4092,59.2941,59.3845,41400.0
2015-01-05 12:40:00,72.24,72.39,72.24,72.34,35200.0,59.3681,59.4914,59.3681,59.4503,35200.0
2015-01-05 12:45:00,72.32,72.34,72.26,72.28,13600.0,59.4339,59.4503,59.3845,59.401,13600.0
2015-01-05 12:50:00,72.28,72.34,72.23,72.29,14700.0,59.401,59.4503,59.3599,59.4092,14700.0
2015-01-05 12:55:00,72.31,72.34,72.23,72.33,17300.0,59.4256,59.4503,59.3599,59.4421,17300.0
2015-01-05 13:00:00,72.33,72.46,72.29,72.34,17800.0,59.4421,59.5489,59.4092,59.4503,17800.0
2015-01-05 13:05:00,72.32,72.56,72.32,72.54,31800.0,59.4339,59.6311,59.4339,59.6147,31800.0
2015-01-05 13:10:00,72.49,72.57,72.45,72.47,18600.0,59.5736,59.6393,59.5407,59.5571,18600.0
2015-01-05 13:15:00,72.47,72.47,72.15,72.17,30100.0,59.5571,59.5571,59.2941,59.3106,30100.0
2015-01-05 13:20:00,72.16,72.43,72.15,72.28,15300.0,59.3024,59.5243,59.2941,59.401,15300.0
2015-01-05 13:25:00,72.31,72.32,72.18,72.25,21300.0,59.4256,59.4339,59.3188,59.3763,21300.0
2015-01-05 13:30:00,72.22,72.4,72.22,72.32,10200.0,59.3517,59.4996,59.3517,59.4339,10200.0
2015-01-05 13:35:00,72.33,72.47,72.32,72.35,39200.0,59.4421,59.5571,59.4339,59.4585,39200.0
2015-01-05 13:40:00,72.34,72.48,72.29,72.38,13300.0,59.4503,59.5653,59.4092,59.4832,13300.0
2015-01-05 13:45:00,72.4,72.56,72.34,72.46,17600.0,59.4996,59.6311,59.4503,59.5489,17600.0
2015-01-05 13:50:00,72.46,72.59,72.44,72.52,10600.0,59.5489,59.6557,59.5325,59.5982,10600.0
2015-01-05 13:55:00,72.49,72.53,72.34,72.41,27800.0,59.5736,59.6064,59.4503,59.5078,27800.0
2015-01-05 14:00:00,72.41,72.43,72.32,72.35,13000.0,59.5078,59.5243,59.4339,59.4585,13000.0
2015-01-05 14:05:00,72.35,72.53,72.33,72.49,21500.0,59.4585,59.6064,59.4421,59.5736,21500.0
2015-01-05 14:10:00,72.47,72.49,72.29,72.31,13300.0,59.5571,59.5736,59.4092,59.4256,13300.0
2015-01-05 14:15:00,72.3,72.45,72.27,72.28,14100.0,59.4174,59.5407,59.3928,59.401,14100.0
2015-01-05 14:20:00,72.31,72.44,72.29,72.35,11600.0,59.4256,59.5325,59.4092,59.4585,11600.0
2015-01-05 14:25:00,72.35,72.36,72.25,72.32,15100.0,59.4585,59.4667,59.3763,59.4339,15100.0
2015-01-05 14:30:00,72.32,72.34,72.25,72.34,25300.0,59.4339,59.4503,59.3763,59.4503,25300.0
2015-01-05 14:35:00,72.35,72.36,72.23,72.23,22800.0,59.4585,59.4667,59.3599,59.3599,22800.0
2015-01-05 14:40:00,72.25,72.36,72.06,72.07,33600.0,59.3763,59.4667,59.2202,59.2284,33600.0
2015-01-05 14:45:00,72.08,72.17,72.07,72.09,14400.0,59.2366,59.3106,59.2284,59.2448,14400.0
2015-01-05 14:50:00,72.1,72.15,72.05,72.12,15200.0,59.2531,59.2941,59.212,59.2695,15200.0
2015-01-05 14:55:00,72.13,72.21,72.07,72.07,29300.0,59.2777,59.3435,59.2284,59.2284,29300.0
2015-01-05 15:00:00,72.06,72.22,72.05,72.15,13900.0,59.2202,59.3517,59.212,59.2941,13900.0
2015-01-05 15:05:00,72.14,72.26,72.12,72.12,14900.0,59.2859,59.3845,59.2695,59.2695,14900.0
2015-01-05 15:10:00,72.11,72.27,72.11,72.25,27500.0,59.2613,59.3928,59.2613,59.3763,27500.0
2015-01-05 15:15:00,72.23,72.37,72.2,72.35,20800.0,59.3599,59.4749,59.3352,59.4585,20800.0
2015-01-05 15:20:00,72.35,72.44,72.25,72.42,18900.0,59.4585,59.5325,59.3763,59.516,18900.0
2015-01-05 15:25:00,72.43,72.43,72.29,72.3,17500.0,59.5243,59.5243,59.4092,59.4174,17500.0
2015-01-05 15:30:00,72.3,72.32,72.16,72.18,33700.0,59.4174,59.4339,59.3024,59.3188,33700.0
2015-01-05 15:35:00,72.16,72.18,72.1,72.13,25800.0,59.3024,59.3188,59.2531,59.2777,25800.0
2015-01-05 15:40:00,72.15,72.27,72.1,72.22,37900.0,59.2941,59.3928,59.2531,59.3517,37900.0
2015-01-05 15:45:00,72.2,72.25,72.06,72.25,42700.0,59.3352,59.3763,59.2202,59.3763,42700.0
2015-01-05 15:50:00,72.25,72.37,72.16,72.3,50200.0,59.3763,59.4749,59.3024,59.4174,50200.0
2015-01-05 15:55:00,72.32,72.39,72.11,72.12,83100.0,59.4339,59.4914,59.2613,59.2695,83100.0
2015-01-06 09:30:00,72.2,72.55,72.09,72.51,60100.0,59.3352,59.6229,59.2448,59.59,60100.0
2015-01-06 09:35:00,72.49,72.55,72.11,72.2,24300.0,59.5736,59.6229,59.2613,59.3352,24300.0
2015-01-06 09:40:00,72.16,72.24,71.52,71.73,96100.0,59.3024,59.3681,58.7764,58.949,96100.0
2015-01-06 09:45:00,71.69,71.79,71.36,71.53,52300.0,58.9161,58.9983,58.6449,58.7846,52300.0
2015-01-06 09:50:00,71.53,71.57,71.16,71.27,56800.0,58.7846,58.8175,58.4805,58.5709,56800.0
2015-01-06 09:55:00,71.26,71.43,71.2,71.25,42500.0,58.5627,58.7024,58.5134,58.5545,42500.0
2015-01-06 10:00:00,71.25,71.29,70.76,70.89,202600.0,58.5545,58.5874,58.1518,58.2587,202600.0
2015-01-06 10:05:00,70.86,71.15,70.86,71.08,52600.0,58.234,58.4723,58.234,58.4148,52600.0
2015-01-06 10:10:00,71.08,71.25,70.68,71.22,65600.0,58.4148,58.5545,58.0861,58.5299,65600.0
2015-01-06 10:15:00,71.24,71.48,71.21,71.4,25300.0,58.5463,58.7435,58.5216,58.6778,25300.0
2015-01-06 10:20:00,71.41,71.65,71.35,71.52,32800.0,58.686,58.8832,58.6367,58.7764,32800.0
2015-01-06 10:25:00,71.51,71.64,71.39,71.4,44000.0,58.7682,58.875,58.6696,58.6778,44000.0
2015-01-06 10:30:00,71.44,71.53,71.33,71.49,39400.0,58.7107,58.7846,58.6203,58.7517,39400.0
2015-01-06 10:35:00,71.47,71.61,71.3,71.34,34000.0,58.7353,58.8504,58.5956,58.6285,34000.0
2015-01-06 10:40:00,71.32,71.47,71.16,71.18,38600.0,58.612,58.7353,58.4805,58.497,38600.0
2015-01-06 10:45:00,71.2,71.48,71.13,71.2,40600.0,58.5134,58.7435,58.4559,58.5134,40600.0
2015-01-06 10:50:00,71.17,71.34,71.08,71.15,37900.0,58.4888,58.6285,58.4148,58.4723,37900.0
2015-01-06 10:55:00,71.15,71.2,71.04,71.06,25900.0,58.4723,58.5134,58.3819,58.3984,25900.0
2015-01-06 11:00:00,71.07,71.08,70.78,71.05,81700.0,58.4066,58.4148,58.1683,58.3901,81700.0
2015-01-06 11:05:00,71.05,71.08,70.93,71.06,45200.0,58.3901,58.4148,58.2915,58.3984,45200.0
2015-01-06 11:10:00,71.06,71.24,70.91,71.2,63900.0,58.3984,58.5463,58.2751,58.5134,63900.0
2015-01-06 11:15:00,71.2,71.26,70.85,70.97,55000.0,58.5134,58.5627,58.2258,58.3244,55000.0
2015-01-06 11:20:00,70.99,71.0,70.33,70.35,129800.0,58.3408,58.3491,57.7984,57.8149,129800.0
2015-01-06 11:25:00,70.37,70.49,70.18,70.41,89300.0,57.8313,57.9299,57.6752,57.8642,89300.0
2015-01-06 11:30:00,70.45,70.53,70.14,70.27,48400.0,57.8971,57.9628,57.6423,57.7491,48400.0
2015-01-06 11:35:00,70.3,70.32,69.56,69.83,195900.0,57.7738,57.7902,57.1656,57.3875,195900.0
2015-01-06 11:40:00,69.89,70.11,69.68,69.7,80200.0,57.4368,57.6176,57.2643,57.2807,80200.0
2015-01-06 11:45:00,69.75,69.95,69.7,69.79,59800.0,57.3218,57.4861,57.2807,57.3547,59800.0
2015-01-06 11:50:00,69.85,70.0,69.64,69.73,48900.0,57.404,57.5272,57.2314,57.3053,48900.0
2015-01-06 11:55:00,69.65,69.89,69.64,69.76,41400.0,57.2396,57.4368,57.2314,57.33,41400.0
2015-01-06 12:00:00,69.76,69.81,69.43,69.44,72900.0,57.33,57.3711,57.0588,57.067,72900.0
2015-01-06 12:05:00,69.47,69.61,69.32,69.48,68400.0,57.0917,57.2067,56.9684,57.0999,68400.0
2015-01-06 12:10:00,69.51,69.8,69.35,69.8,80900.0,57.1245,57.3629,56.9931,57.3629,80900.0
2015-01-06 12:15:00,69.8,69.95,69.67,69.7,56000.0,57.3629,57.4861,57.256,57.2807,56000.0
2015-01-06 12:20:00,69.7,69.74,69.29,69.31,57200.0,57.2807,57.3136,56.9437,56.9602,57200.0
2015-01-06 12:25:00,69.28,69.59,69.18,69.44,50800.0,56.9355,57.1903,56.8533,57.067,50800.0
2015-01-06 12:30:00,69.42,69.58,69.33,69.55,38200.0,57.0506,57.1821,56.9766,57.1574,38200.0
2015-01-06 12:35:00,69.54,69.95,69.53,69.85,83400.0,57.1492,57.4861,57.141,57.404,83400.0
2015-01-06 12:40:00,69.85,69.93,69.71,69.71,50000.0,57.404,57.4697,57.2889,57.2889,50000.0
2015-01-06 12:45:00,69.7,69.83,69.56,69.8,60400.0,57.2807,57.3875,57.1656,57.3629,60400.0
2015-01-06 12:50:00,69.83,69.94,69.76,69.81,24400.0,57.3875,57.4779,57.33,57.3711,24400.0
2015-01-06 12:55:00,69.81,70.09,69.8,69.84,44400.0,57.3711,57.6012,57.3629,57.3957,44400.0
2015-01-06 13:00:00,69.86,69.86,69.61,69.61,36100.0,57.4122,57.4122,57.2067,57.2067,36100.0
2015-01-06 13:05:00,69.58,69.64,69.33,69.37,30800.0,57.1821,57.2314,56.9766,57.0095,30800.0
2015-01-06 13:10:00,69.33,69.54,69.31,69.43,38000.0,56.9766,57.1492,56.9602,57.0588,38000.0
2015-01-06 13:15:00,69.4,69.5,69.31,69.33,19800.0,57.0341,57.1163,56.9602,56.9766,19800.0
2015-01-06 13:20:00,69.34,69.4,69.14,69.16,23800.0,56.9848,57.0341,56.8205,56.8369,23800.0
2015-01-06 13:25:00,69.16,69.19,68.71,69.11,156200.0,56.8369,56.8616,56.4671,56.7958,156200.0
2015-01-06 13:30:00,69.12,69.46,69.06,69.35,35600.0,56.804,57.0835,56.7547,56.9931,35600.0
2015-01-06 13:35:00,69.31,69.66,69.3,69.59,35500.0,56.9602,57.2478,56.952,57.1903,35500.0
2015-01-06 13:40:00,69.6,69.63,69.11,69.22,34400.0,57.1985,57.2232,56.7958,56.8862,34400.0
2015-01-06 13:45:00,69.27,69.46,69.16,69.45,50200.0,56.9273,57.0835,56.8369,57.0752,50200.0
2015-01-06 13:50:00,69.47,69.74,69.38,69.69,32500.0,57.0917,57.3136,57.0177,57.2725,32500.0
2015-01-06 13:55:00,69.66,69.95,69.55,69.94,28800.0,57.2478,57.4861,57.1574,57.4779,28800.0
2015-01-06 14:00:00,69.91,70.21,69.89,70.09,46300.0,57.4533,57.6998,57.4368,57.6012,46300.0
2015-01-06 14:05:00,70.08,70.12,69.82,69.89,34000.0,57.593,57.6259,57.3793,57.4368,34000.0
2015-01-06 14:10:00,69.89,69.93,69.5,69.5,35100.0,57.4368,57.4697,57.1163,57.1163,35100.0
2015-01-06 14:15:00,69.54,69.69,69.36,69.69,44300.0,57.1492,57.2725,57.0013,57.2725,44300.0
2015-01-06 14:20:00,69.7,70.15,69.7,70.15,36900.0,57.2807,57.6505,57.2807,57.6505,36900.0
2015-01-06 14:25:00,70.15,70.41,70.12,70.41,29000.0,57.6505,57.8642,57.6259,57.8642,29000.0
2015-01-06 14:30:00,70.43,70.48,70.2,70.45,30900.0,57.8806,57.9217,57.6916,57.8971,30900.0
2015-01-06 14:35:00,70.45,70.48,70.33,70.45,33100.0,57.8971,57.9217,57.7984,57.8971,33100.0
2015-01-06 14:40:00,70.43,70.5,70.34,70.45,29200.0,57.8806,57.9381,57.8067,57.8971,29200.0
2015-01-06 14:45:00,70.45,70.51,70.31,70.45,37800.0,57.8971,57.9464,57.782,57.8971,37800.0
2015-01-06 14:50:00,70.48,70.65,70.42,70.6,51500.0,57.9217,58.0614,57.8724,58.0203,51500.0
2015-01-06 14:55:00,70.6,70.64,70.33,70.38,32600.0,58.0203,58.0532,57.7984,57.8395,32600.0
2015-01-06 15:00:00,70.39,70.55,70.27,70.33,20800.0,57.8477,57.9792,57.7491,57.7984,20800.0
2015-01-06 15:05:00,70.35,70.43,70.12,70.21,29000.0,57.8149,57.8806,57.6259,57.6998,29000.0
2015-01-06 15:10:00,70.19,70.42,70.11,70.33,50800.0,57.6834,57.8724,57.6176,57.7984,50800.0
2015-01-06 15:15:00,70.35,70.42,70.23,70.39,41400.0,57.8149,57.8724,57.7163,57.8477,41400.0
2015-01-06 15:20:00,70.4,70.59,70.3,70.43,36600.0,57.856,58.0121,57.7738,57.8806,36600.0
2015-01-06 15:25:00,70.41,70.55,70.23,70.55,34100.0,57.8642,57.9792,57.7163,57.9792,34100.0
2015-01-06 15:30:00,70.53,70.59,70.34,70.34,30400.0,57.9628,58.0121,57.8067,57.8067,30400.0
2015-01-06 15:35:00,70.34,70.37,70.09,70.17,43000.0,57.8067,57.8313,57.6012,57.6669,43000.0
2015-01-06 15:40:00,70.16,70.2,70.07,70.16,40600.0,57.6587,57.6916,57.5848,57.6587,40600.0
2015-01-06 15:45:00,70.17,70.22,70.03,70.07,49100.0,57.6669,57.708,57.5519,57.5848,49100.0
2015-01-06 15:50:00,70.07,70.12,69.93,69.94,71000.0,57.5848,57.6259,57.4697,57.4779,71000.0
2015-01-06 15:55:00,69.94,69.94,69.76,69.86,92100.0,57.4779,57.4779,57.33,57.4122,92100.0
2015-01-07 09:30:00,71.47,71.47,70.31,70.82,117800.0,58.7353,58.7353,57.782,58.2011,117800.0
2015-01-07 09:35:00,70.76,71.09,70.66,71.02,46500.0,58.1518,58.423,58.0696,58.3655,46500.0
2015-01-07 09:40:00,71.04,71.4,70.85,71.33,41600.0,58.3819,58.6778,58.2258,58.6203,41600.0
2015-01-07 09:45:00,71.36,71.43,71.23,71.3,62700.0,58.6449,58.7024,58.5381,58.5956,62700.0
2015-01-07 09:50:00,71.32,71.49,71.23,71.25,37000.0,58.612,58.7517,58.5381,58.5545,37000.0
2015-01-07 09:55:00,71.23,71.28,71.1,71.1,30600.0,58.5381,58.5792,58.4312,58.4312,30600.0
2015-01-07 10:00:00,71.11,71.35,71.08,71.31,24200.0,58.4395,58.6367,58.4148,58.6038,24200.0
2015-01-07 10:05:00,71.23,71.23,70.99,71.09,29900.0,58.5381,58.5381,58.3408,58.423,29900.0
2015-01-07 10:10:00,71.13,71.21,70.88,70.9,19300.0,58.4559,58.5216,58.2504,58.2669,19300.0
2015-01-07 10:15:00,70.88,71.15,70.87,71.11,63100.0,58.2504,58.4723,58.2422,58.4395,63100.0
2015-01-07 10:20:00,71.12,71.35,71.11,71.28,27300.0,58.4477,58.6367,58.4395,58.5792,27300.0
2015-01-07 10:25:00,71.28,71.29,71.12,71.23,35700.0,58.5792,58.5874,58.4477,58.5381,35700.0
2015-01-07 10:30:00,71.19,71.19,70.85,71.07,33000.0,58.5052,58.5052,58.2258,58.4066,33000.0
2015-01-07 10:35:00,71.03,71.17,70.94,70.94,15000.0,58.3737,58.4888,58.2997,58.2997,15000.0
2015-01-07 10:40:00,70.92,70.93,70.73,70.86,12800.0,58.2833,58.2915,58.1272,58.234,12800.0
2015-01-07 10:45:00,70.89,71.27,70.89,71.27,20500.0,58.2587,58.5709,58.2587,58.5709,20500.0
2015-01-07 10:50:00,71.23,71.36,71.15,71.22,22000.0,58.5381,58.6449,58.4723,58.5299,22000.0
2015-01-07 10:55:00,71.26,71.26,70.93,71.02,17200.0,58.5627,58.5627,58.2915,58.3655,17200.0
2015-01-07 11:00:00,71.05,71.2,71.03,71.08,18000.0,58.3901,58.5134,58.3737,58.4148,18000.0
2015-01-07 11:05:00,71.09,71.21,70.97,71.11,46400.0,58.423,58.5216,58.3244,58.4395,46400.0
2015-01-07 11:10:00,71.13,71.19,70.89,70.91,40200.0,58.4559,58.5052,58.2587,58.2751,40200.0
2015-01-07 11:15:00,70.91,70.93,70.72,70.78,53700.0,58.2751,58.2915,58.1189,58.1683,53700.0
2015-01-07 11:20:00,70.79,70.8,70.67,70.8,21300.0,58.1765,58.1847,58.0779,58.1847,21300.0
2015-01-07 11:25:00,70.78,70.85,70.69,70.83,19100.0,58.1683,58.2258,58.0943,58.2093,19100.0
2015-01-07 11:30:00,70.83,70.9,70.66,70.74,53200.0,58.2093,58.2669,58.0696,58.1354,53200.0
2015-01-07 11:35:00,70.73,70.88,70.68,70.86,45400.0,58.1272,58.2504,58.0861,58.234,45400.0
2015-01-07 11:40:00,70.86,70.99,70.82,70.99,32700.0,58.234,58.3408,58.2011,58.3408,32700.0
2015-01-07 11:45:00,71.03,71.15,71.0,71.15,21200.0,58.3737,58.4723,58.3491,58.4723,21200.0
2015-01-07 11:50:00,71.16,71.28,71.08,71.28,22700.0,58.4805,58.5792,58.4148,58.5792,22700.0
2015-01-07 11:55:00,71.3,71.41,71.3,71.36,26700.0,58.5956,58.686,58.5956,58.6449,26700.0
2015-01-07 12:00:00,71.37,71.47,71.33,71.36,22900.0,58.6531,58.7353,58.6203,58.6449,22900.0
2015-01-07 12:05:00,71.36,71.49,71.3,71.3,18400.0,58.6449,58.7517,58.5956,58.5956,18400.0
2015-01-07 12:10:00,71.33,71.33,70.95,70.99,29000.0,58.6203,58.6203,58.308,58.3408,29000.0
2015-01-07 12:15:00,70.99,71.24,70.99,71.24,22600.0,58.3408,58.5463,58.3408,58.5463,22600.0
2015-01-07 12:20:00,71.25,71.38,71.23,71.37,10500.0,58.5545,58.6613,58.5381,58.6531,10500.0
2015-01-07 12:25:00,71.38,71.59,71.38,71.58,31800.0,58.6613,58.8339,58.6613,58.8257,31800.0
2015-01-07 12:30:00,71.58,71.62,71.49,71.54,15500.0,58.8257,58.8586,58.7517,58.7928,15500.0
2015-01-07 12:35:00,71.52,71.72,71.51,71.72,22100.0,58.7764,58.9408,58.7682,58.9408,22100.0
2015-01-07 12:40:00,71.73,71.74,71.59,71.68,19400.0,58.949,58.9572,58.8339,58.9079,19400.0
2015-01-07 12:45:00,71.62,71.67,71.48,71.64,19000.0,58.8586,58.8997,58.7435,58.875,19000.0
2015-01-07 12:50:00,71.68,71.74,71.64,71.72,14600.0,58.9079,58.9572,58.875,58.9408,14600.0
2015-01-07 12:55:00,71.74,71.82,71.73,71.78,20200.0,58.9572,59.0229,58.949,58.9901,20200.0
2015-01-07 13:00:00,71.78,71.86,71.68,71.68,11300.0,58.9901,59.0558,58.9079,58.9079,11300.0
2015-01-07 13:05:00,71.68,71.77,71.57,71.57,11000.0,58.9079,58.9819,58.8175,58.8175,11000.0
2015-01-07 13:10:00,71.58,71.79,71.57,71.75,10200.0,58.8257,58.9983,58.8175,58.9654,10200.0
2015-01-07 13:15:00,71.73,71.8,71.73,71.77,14900.0,58.949,59.0065,58.949,58.9819,14900.0
2015-01-07 13:20:00,71.76,71.83,71.6,71.6,32800.0,58.9736,59.0312,58.8421,58.8421,32800.0
2015-01-07 13:25:00,71.62,71.69,71.57,71.61,19300.0,58.8586,58.9161,58.8175,58.8504,19300.0
2015-01-07 13:30:00,71.64,71.7,71.55,71.66,17700.0,58.875,58.9243,58.8011,58.8915,17700.0
2015-01-07 13:35:00,71.67,71.75,71.64,71.74,14000.0,58.8997,58.9654,58.875,58.9572,14000.0
2015-01-07 13:40:00,71.74,71.8,71.7,71.74,8000.0,58.9572,59.0065,58.9243,58.9572,8000.0
2015-01-07 13:45:00,71.74,71.89,71.71,71.86,23500.0,58.9572,59.0805,58.9325,59.0558,23500.0
2015-01-07 13:50:00,71.85,71.86,71.67,71.7,27800.0,59.0476,59.0558,58.8997,58.9243,27800.0
2015-01-07 13:55:00,71.7,71.72,71.51,71.57,17400.0,58.9243,58.9408,58.7682,58.8175,17400.0
2015-01-07 14:00:00,71.57,71.67,71.51,71.61,56800.0,58.8175,58.8997,58.7682,58.8504,56800.0
2015-01-07 14:05:00,71.6,71.6,71.4,71.47,42600.0,58.8421,58.8421,58.6778,58.7353,42600.0
2015-01-07 14:10:00,71.49,71.63,71.28,71.3,25400.0,58.7517,58.8668,58.5792,58.5956,25400.0
2015-01-07 14:15:00,71.29,71.36,71.14,71.2,26800.0,58.5874,58.6449,58.4641,58.5134,26800.0
2015-01-07 14:20:00,71.18,71.39,71.03,71.15,21500.0,58.497,58.6696,58.3737,58.4723,21500.0
2015-01-07 14:25:00,71.15,71.31,71.09,71.16,17700.0,58.4723,58.6038,58.423,58.4805,17700.0
2015-01-07 14:30:00,71.15,71.44,71.1,71.44,24300.0,58.4723,58.7107,58.4312,58.7107,24300.0
2015-01-07 14:35:00,71.41,71.49,71.29,71.38,18100.0,58.686,58.7517,58.5874,58.6613,18100.0
2015-01-07 14:40:00,71.34,71.44,71.33,71.37,14700.0,58.6285,58.7107,58.6203,58.6531,14700.0
2015-01-07 14:45:00,71.34,71.52,71.34,71.44,8000.0,58.6285,58.7764,58.6285,58.7107,8000.0
2015-01-07 14:50:00,71.42,71.45,71.19,71.29,25000.0,58.6942,58.7189,58.5052,58.5874,25000.0
2015-01-07 14:55:00,71.29,71.31,71.12,71.13,16800.0,58.5874,58.6038,58.4477,58.4559,16800.0
2015-01-07 15:00:00,71.13,71.18,71.06,71.06,15000.0,58.4559,58.497,58.3984,58.3984,15000.0
2015-01-07 15:05:00,71.06,71.32,71.06,71.28,18800.0,58.3984,58.612,58.3984,58.5792,18800.0
2015-01-07 15:10:00,71.25,71.25,71.08,71.1,18200.0,58.5545,58.5545,58.4148,58.4312,18200.0
2015-01-07 15:15:00,71.09,71.21,70.94,71.16,32900.0,58.423,58.5216,58.2997,58.4805,32900.0
2015-01-07 15:20:00,71.16,71.16,70.94,70.94,23100.0,58.4805,58.4805,58.2997,58.2997,23100.0
2015-01-07 15:25:00,70.95,71.15,70.93,71.15,30000.0,58.308,58.4723,58.2915,58.4723,30000.0
2015-01-07 15:30:00,71.11,71.12,71.0,71.1,29700.0,58.4395,58.4477,58.3491,58.4312,29700.0
2015-01-07 15:35:00,71.09,71.09,70.87,71.0,45600.0,58.423,58.423,58.2422,58.3491,45600.0
2015-01-07 15:40:00,71.03,71.05,70.98,71.0,33400.0,58.3737,58.3901,58.3326,58.3491,33400.0
2015-01-07 15:45:00,71.0,71.1,70.95,70.95,53700.0,58.3491,58.4312,58.308,58.308,53700.0
2015-01-07 15:50:00,70.96,71.1,70.78,70.99,120300.0,58.3162,58.4312,58.1683,58.3408,120300.0
2015-01-07 15:55:00,70.98,71.0,70.87,70.97,130900.0,58.3326,58.3491,58.2422,58.3244,130900.0
2015-01-08 09:30:00,71.99,72.47,71.75,72.34,97600.0,59.1627,59.5571,58.9654,59.4503,97600.0
2015-01-08 09:35:00,72.34,72.34,71.9,72.17,43300.0,59.4503,59.4503,59.0887,59.3106,43300.0
2015-01-08 09:40:00,72.23,72.44,72.17,72.41,37200.0,59.3599,59.5325,59.3106,59.5078,37200.0
2015-01-08 09:45:00,72.44,72.81,72.39,72.74,93900.0,59.5325,59.8365,59.4914,59.779,93900.0
2015-01-08 09:50:00,72.71,73.17,72.71,73.17,64800.0,59.7544,60.1324,59.7544,60.1324,64800.0
2015-01-08 09:55:00,73.17,73.43,73.13,73.43,60800.0,60.1324,60.3461,60.0995,60.3461,60800.0
2015-01-08 10:00:00,73.42,73.57,73.35,73.48,62200.0,60.3379,60.4611,60.2803,60.3872,62200.0
2015-01-08 10:05:00,73.49,73.55,73.12,73.55,69100.0,60.3954,60.4447,60.0913,60.4447,69100.0
2015-01-08 10:10:00,73.52,73.71,73.48,73.67,67100.0,60.42,60.5762,60.3872,60.5433,67100.0
2015-01-08 10:15:00,73.68,73.89,73.66,73.89,54500.0,60.5515,60.7241,60.5351,60.7241,54500.0
2015-01-08 10:20:00,73.89,74.04,73.86,73.98,119400.0,60.7241,60.8474,60.6995,60.7981,119400.0
2015-01-08 10:25:00,73.96,73.99,73.85,73.86,80300.0,60.7816,60.8063,60.6912,60.6995,80300.0
2015-01-08 10:30:00,73.88,74.03,73.78,74.03,26300.0,60.7159,60.8392,60.6337,60.8392,26300.0
2015-01-08 10:35:00,74.03,74.05,73.82,73.85,26300.0,60.8392,60.8556,60.6666,60.6912,26300.0
2015-01-08 10:40:00,73.84,74.0,73.79,73.97,23500.0,60.683,60.8145,60.6419,60.7899,23500.0
2015-01-08 10:45:00,73.97,74.11,73.96,74.11,31000.0,60.7899,60.9049,60.7816,60.9049,31000.0
2015-01-08 10:50:00,74.11,74.14,73.96,74.11,30900.0,60.9049,60.9296,60.7816,60.9049,30900.0
2015-01-08 10:55:00,74.14,74.2,74.07,74.18,15800.0,60.9296,60.9789,60.872,60.9624,15800.0
2015-01-08 11:00:00,74.2,74.39,74.2,74.31,47400.0,60.9789,61.135,60.9789,61.0693,47400.0
2015-01-08 11:05:00,74.3,74.4,74.21,74.21,35300.0,61.0611,61.1432,60.9871,60.9871,35300.0
2015-01-08 11:10:00,74.23,74.31,74.14,74.14,25800.0,61.0035,61.0693,60.9296,60.9296,25800.0
2015-01-08 11:15:00,74.14,74.24,74.14,74.23,27900.0,60.9296,61.0117,60.9296,61.0035,27900.0
2015-01-08 11:20:00,74.24,74.26,74.14,74.18,22300.0,61.0117,61.0282,60.9296,60.9624,22300.0
2015-01-08 11:25:00,74.19,74.25,74.11,74.12,23600.0,60.9707,61.02,60.9049,60.9131,23600.0
2015-01-08 11:30:00,74.13,74.35,74.12,74.35,28700.0,60.9213,61.1021,60.9131,61.1021,28700.0
2015-01-08 11:35:00,74.31,74.35,74.27,74.3,19100.0,61.0693,61.1021,61.0364,61.0611,19100.0
2015-01-08 11:40:00,74.31,74.31,74.21,74.22,11400.0,61.0693,61.0693,60.9871,60.9953,11400.0
2015-01-08 11:45:00,74.25,74.3,74.2,74.22,48500.0,61.02,61.0611,60.9789,60.9953,48500.0
2015-01-08 11:50:00,74.24,74.28,74.21,74.25,15600.0,61.0117,61.0446,60.9871,61.02,15600.0
2015-01-08 11:55:00,74.25,74.3,74.21,74.27,20800.0,61.02,61.0611,60.9871,61.0364,20800.0
2015-01-08 12:00:00,74.27,74.29,73.82,73.83,91300.0,61.0364,61.0528,60.6666,60.6748,91300.0
2015-01-08 12:05:00,73.81,74.0,73.75,73.78,59100.0,60.6584,60.8145,60.6091,60.6337,59100.0
2015-01-08 12:10:00,73.78,73.84,73.77,73.77,30800.0,60.6337,60.683,60.6255,60.6255,30800.0
2015-01-08 12:15:00,73.78,74.01,73.77,73.98,20400.0,60.6337,60.8227,60.6255,60.7981,20400.0
2015-01-08 12:20:00,73.97,74.09,73.97,74.08,8000.0,60.7899,60.8885,60.7899,60.8803,8000.0
2015-01-08 12:25:00,74.07,74.25,74.06,74.21,29600.0,60.872,61.02,60.8638,60.9871,29600.0
2015-01-08 12:30:00,74.22,74.26,74.17,74.17,18300.0,60.9953,61.0282,60.9542,60.9542,18300.0
2015-01-08 12:35:00,74.17,74.23,74.14,74.21,13500.0,60.9542,61.0035,60.9296,60.9871,13500.0
2015-01-08 12:40:00,74.22,74.3,74.16,74.29,17800.0,60.9953,61.0611,60.946,61.0528,17800.0
2015-01-08 12:45:00,74.31,74.33,74.21,74.26,20800.0,61.0693,61.0857,60.9871,61.0282,20800.0
2015-01-08 12:50:00,74.28,74.3,74.26,74.28,8500.0,61.0446,61.0611,61.0282,61.0446,8500.0
2015-01-08 12:55:00,74.27,74.33,74.27,74.31,25600.0,61.0364,61.0857,61.0364,61.0693,25600.0
2015-01-08 13:00:00,74.3,74.34,74.22,74.32,20500.0,61.0611,61.0939,60.9953,61.0775,20500.0
2015-01-08 13:05:00,74.33,74.6,74.32,74.57,53000.0,61.0857,61.3076,61.0775,61.2829,53000.0
2015-01-08 13:10:00,74.56,74.57,74.42,74.42,17900.0,61.2747,61.2829,61.1597,61.1597,17900.0
2015-01-08 13:15:00,74.43,74.54,74.43,74.54,21000.0,61.1679,61.2583,61.1679,61.2583,21000.0
2015-01-08 13:20:00,74.53,74.66,74.53,74.66,26100.0,61.2501,61.3569,61.2501,61.3569,26100.0
2015-01-08 13:25:00,74.67,74.67,74.5,74.53,25700.0,61.3651,61.3651,61.2254,61.2501,25700.0
2015-01-08 13:30:00,74.52,74.72,74.52,74.63,26100.0,61.2419,61.4062,61.2419,61.3323,26100.0
2015-01-08 13:35:00,74.63,74.69,74.5,74.54,36000.0,61.3323,61.3816,61.2254,61.2583,36000.0
2015-01-08 13:40:00,74.53,74.56,74.31,74.48,52600.0,61.2501,61.2747,61.0693,61.209,52600.0
2015-01-08 13:45:00,74.47,74.5,74.37,74.42,16200.0,61.2008,61.2254,61.1186,61.1597,16200.0
2015-01-08 13:50:00,74.42,74.47,74.36,74.46,10400.0,61.1597,61.2008,61.1104,61.1925,10400.0
2015-01-08 13:55:00,74.46,74.46,74.11,74.26,38400.0,61.1925,61.1925,60.9049,61.0282,38400.0
2015-01-08 14:00:00,74.25,74.39,74.22,74.38,44700.0,61.02,61.135,60.9953,61.1268,44700.0
2015-01-08 14:05:00,74.38,74.55,74.35,74.45,27800.0,61.1268,61.2665,61.1021,61.1843,27800.0
2015-01-08 14:10:00,74.46,74.54,74.38,74.45,20300.0,61.1925,61.2583,61.1268,61.1843,20300.0
2015-01-08 14:15:00,74.45,74.57,74.45,74.46,21900.0,61.1843,61.2829,61.1843,61.1925,21900.0
2015-01-08 14:20:00,74.47,74.6,74.43,74.54,22600.0,61.2008,61.3076,61.1679,61.2583,22600.0
2015-01-08 14:25:00,74.54,74.6,74.54,74.59,14500.0,61.2583,61.3076,61.2583,61.2994,14500.0
2015-01-08 14:30:00,74.59,74.71,74.58,74.71,28100.0,61.2994,61.398,61.2912,61.398,28100.0
2015-01-08 14:35:00,74.69,74.72,74.59,74.72,23200.0,61.3816,61.4062,61.2994,61.4062,23200.0
2015-01-08 14:40:00,74.72,74.74,74.55,74.55,18400.0,61.4062,61.4227,61.2665,61.2665,18400.0
2015-01-08 14:45:00,74.56,74.66,74.46,74.47,27600.0,61.2747,61.3569,61.1925,61.2008,27600.0
2015-01-08 14:50:00,74.46,74.49,74.41,74.43,29400.0,61.1925,61.2172,61.1515,61.1679,29400.0
2015-01-08 14:55:00,74.45,74.45,74.32,74.4,32100.0,61.1843,61.1843,61.0775,61.1432,32100.0
2015-01-08 15:00:00,74.39,74.48,74.39,74.43,33100.0,61.135,61.209,61.135,61.1679,33100.0
2015-01-08 15:05:00,74.43,74.43,74.19,74.19,32800.0,61.1679,61.1679,60.9707,60.9707,32800.0
2015-01-08 15:10:00,74.18,74.24,74.15,74.21,53800.0,60.9624,61.0117,60.9378,60.9871,53800.0
2015-01-08 15:15:00,74.22,74.26,74.2,74.25,26000.0,60.9953,61.0282,60.9789,61.02,26000.0
2015-01-08 15:20:00,74.25,74.25,74.14,74.18,40600.0,61.02,61.02,60.9296,60.9624,40600.0
2015-01-08 15:25:00,74.19,74.23,74.1,74.23,53200.0,60.9707,61.0035,60.8967,61.0035,53200.0
2015-01-08 15:30:00,74.23,74.36,74.2,74.22,40500.0,61.0035,61.1104,60.9789,60.9953,40500.0
2015-01-08 15:35:00,74.22,74.33,74.14,74.14,44900.0,60.9953,61.0857,60.9296,60.9296,44900.0
2015-01-08 15:40:00,74.16,74.23,74.13,74.14,34700.0,60.946,61.0035,60.9213,60.9296,34700.0
2015-01-08 15:45:00,74.14,74.32,74.09,74.32,81800.0,60.9296,61.0775,60.8885,61.0775,81800.0
2015-01-08 15:50:00,74.32,74.32,74.18,74.25,125700.0,61.0775,61.0775,60.9624,61.02,125700.0
2015-01-08 15:55:00,74.25,74.25,74.15,74.2,128900.0,61.02,61.02,60.9378,60.9789,128900.0
2015-01-09 09:30:00,74.74,74.76,74.31,74.35,107400.0,61.4227,61.4391,61.0693,61.1021,107400.0
2015-01-09 09:35:00,74.32,74.35,73.76,74.0,84100.0,61.0775,61.1021,60.6173,60.8145,84100.0
2015-01-09 09:40:00,74.08,74.49,74.02,74.39,46200.0,60.8803,61.2172,60.8309,61.135,46200.0
2015-01-09 09:45:00,74.41,74.55,73.94,74.05,66500.0,61.1515,61.2665,60.7652,60.8556,66500.0
2015-01-09 09:50:00,74.04,74.59,74.04,74.25,83800.0,60.8474,61.2994,60.8474,61.02,83800.0
2015-01-09 09:55:00,74.2,74.2,74.0,74.08,44700.0,60.9789,60.9789,60.8145,60.8803,44700.0
2015-01-09 10:00:00,74.18,74.2,74.0,74.1,29600.0,60.9624,60.9789,60.8145,60.8967,29600.0
2015-01-09 10:05:00,74.12,74.19,73.99,74.13,28500.0,60.9131,60.9707,60.8063,60.9213,28500.0
2015-01-09 10:10:00,74.17,74.2,74.03,74.15,12800.0,60.9542,60.9789,60.8392,60.9378,12800.0
2015-01-09 10:15:00,74.17,74.42,74.05,74.28,34100.0,60.9542,61.1597,60.8556,61.0446,34100.0
2015-01-09 10:20:00,74.24,74.37,74.11,74.14,12700.0,61.0117,61.1186,60.9049,60.9296,12700.0
2015-01-09 10:25:00,74.15,74.25,73.6,73.65,51700.0,60.9378,61.02,60.4858,60.5269,51700.0
2015-01-09 10:30:00,73.68,73.69,73.11,73.17,118400.0,60.5515,60.5597,60.0831,60.1324,118400.0
2015-01-09 10:35:00,73.24,73.44,73.12,73.31,61300.0,60.1899,60.3543,60.0913,60.2475,61300.0
2015-01-09 10:40:00,73.25,73.28,72.94,73.23,41200.0,60.1981,60.2228,59.9434,60.1817,41200.0
2015-01-09 10:45:00,73.2,73.24,73.08,73.09,13600.0,60.1571,60.1899,60.0584,60.0667,13600.0
2015-01-09 10:50:00,73.1,73.53,73.09,73.3,44400.0,60.0749,60.4283,60.0667,60.2392,44400.0
2015-01-09 10:55:00,73.28,73.51,73.23,73.37,18000.0,60.2228,60.4118,60.1817,60.2968,18000.0
2015-01-09 11:00:00,73.35,73.39,73.03,73.05,38900.0,60.2803,60.3132,60.0173,60.0338,38900.0
2015-01-09 11:05:00,73.09,73.19,72.94,72.98,20400.0,60.0667,60.1488,59.9434,59.9763,20400.0
2015-01-09 11:10:00,72.97,72.97,72.51,72.69,67200.0,59.968,59.968,59.59,59.7379,67200.0
2015-01-09 11:15:00,72.64,72.96,72.64,72.94,63800.0,59.6968,59.9598,59.6968,59.9434,63800.0
2015-01-09 11:20:00,72.91,73.02,72.77,72.98,58600.0,59.9187,60.0091,59.8037,59.9763,58600.0
2015-01-09 11:25:00,72.97,73.15,72.93,73.01,41700.0,59.968,60.116,59.9352,60.0009,41700.0
2015-01-09 11:30:00,73.01,73.25,73.0,73.24,31000.0,60.0009,60.1981,59.9927,60.1899,31000.0
2015-01-09 11:35:00,73.22,73.39,73.2,73.37,20300.0,60.1735,60.3132,60.1571,60.2968,20300.0
2015-01-09 11:40:00,73.37,73.4,73.25,73.4,13300.0,60.2968,60.3214,60.1981,60.3214,13300.0
2015-01-09 11:45:00,73.4,73.6,73.38,73.56,40400.0,60.3214,60.4858,60.305,60.4529,40400.0
2015-01-09 11:50:00,73.52,73.55,73.42,73.46,21400.0,60.42,60.4447,60.3379,60.3707,21400.0
2015-01-09 11:55:00,73.45,73.59,73.33,73.59,14900.0,60.3625,60.4776,60.2639,60.4776,14900.0
2015-01-09 12:00:00,73.55,73.56,73.37,73.5,17900.0,60.4447,60.4529,60.2968,60.4036,17900.0
2015-01-09 12:05:00,73.55,73.6,73.38,73.54,23400.0,60.4447,60.4858,60.305,60.4365,23400.0
2015-01-09 12:10:00,73.54,73.61,73.39,73.58,19000.0,60.4365,60.494,60.3132,60.4693,19000.0
2015-01-09 12:15:00,73.59,73.71,73.5,73.57,26000.0,60.4776,60.5762,60.4036,60.4611,26000.0
2015-01-09 12:20:00,73.59,73.7,73.49,73.5,23000.0,60.4776,60.568,60.3954,60.4036,23000.0
2015-01-09 12:25:00,73.49,73.61,73.48,73.58,17200.0,60.3954,60.494,60.3872,60.4693,17200.0
2015-01-09 12:30:00,73.62,73.7,73.47,73.47,8000.0,60.5022,60.568,60.3789,60.3789,8000.0
2015-01-09 12:35:00,73.49,73.69,73.49,73.65,8000.0,60.3954,60.5597,60.3954,60.5269,8000.0
2015-01-09 12:40:00,73.63,73.69,73.56,73.67,6000.0,60.5104,60.5597,60.4529,60.5433,6000.0
2015-01-09 12:45:00,73.69,73.71,73.61,73.7,10000.0,60.5597,60.5762,60.494,60.568,10000.0
2015-01-09 12:50:00,73.7,73.7,73.47,73.56,21800.0,60.568,60.568,60.3789,60.4529,21800.0
2015-01-09 12:55:00,73.53,73.59,73.36,73.39,23600.0,60.4283,60.4776,60.2885,60.3132,23600.0
2015-01-09 13:00:00,73.36,73.47,73.25,73.43,36700.0,60.2885,60.3789,60.1981,60.3461,36700.0
2015-01-09 13:05:00,73.42,73.53,73.42,73.5,8400.0,60.3379,60.4283,60.3379,60.4036,8400.0
2015-01-09 13:10:00,73.52,73.86,73.51,73.83,29800.0,60.42,60.6995,60.4118,60.6748,29800.0
2015-01-09 13:15:00,73.88,73.96,73.77,73.91,31500.0,60.7159,60.7816,60.6255,60.7405,31500.0
2015-01-09 13:20:00,73.89,73.96,73.83,73.84,16800.0,60.7241,60.7816,60.6748,60.683,16800.0
2015-01-09 13:25:00,73.86,73.86,73.75,73.8,20600.0,60.6995,60.6995,60.6091,60.6501,20600.0
2015-01-09 13:30:00,73.82,73.99,73.82,73.9,21300.0,60.6666,60.8063,60.6666,60.7323,21300.0
2015-01-09 13:35:00,73.89,73.9,73.74,73.77,28500.0,60.7241,60.7323,60.6008,60.6255,28500.0
2015-01-09 13:40:00,73.79,73.79,73.63,73.67,17200.0,60.6419,60.6419,60.5104,60.5433,17200.0
2015-01-09 13:45:00,73.71,73.88,73.71,73.87,18900.0,60.5762,60.7159,60.5762,60.7077,18900.0
2015-01-09 13:50:00,73.91,74.05,73.87,73.87,15900.0,60.7405,60.8556,60.7077,60.7077,15900.0
2015-01-09 13:55:00,73.91,73.92,73.81,73.87,5900.0,60.7405,60.7488,60.6584,60.7077,5900.0
2015-01-09 14:00:00,73.85,73.88,73.73,73.83,10500.0,60.6912,60.7159,60.5926,60.6748,10500.0
2015-01-09 14:05:00,73.82,73.91,73.81,73.9,13100.0,60.6666,60.7405,60.6584,60.7323,13100.0
2015-01-09 14:10:00,73.94,73.94,73.8,73.88,21600.0,60.7652,60.7652,60.6501,60.7159,21600.0
2015-01-09 14:15:00,73.87,73.94,73.81,73.91,7900.0,60.7077,60.7652,60.6584,60.7405,7900.0
2015-01-09 14:20:00,73.9,73.98,73.87,73.98,8900.0,60.7323,60.7981,60.7077,60.7981,8900.0
2015-01-09 14:25:00,73.98,74.07,73.94,74.04,20000.0,60.7981,60.872,60.7652,60.8474,20000.0
2015-01-09 14:30:00,74.04,74.04,73.91,73.91,13800.0,60.8474,60.8474,60.7405,60.7405,13800.0
2015-01-09 14:35:00,73.92,74.02,73.85,73.95,22000.0,60.7488,60.8309,60.6912,60.7734,22000.0
2015-01-09 14:40:00,73.99,74.05,73.97,74.02,11400.0,60.8063,60.8556,60.7899,60.8309,11400.0
2015-01-09 14:45:00,74.03,74.15,74.03,74.08,17500.0,60.8392,60.9378,60.8392,60.8803,17500.0
2015-01-09 14:50:00,74.1,74.18,74.08,74.12,20100.0,60.8967,60.9624,60.8803,60.9131,20100.0
2015-01-09 14:55:00,74.15,74.25,74.12,74.25,27600.0,60.9378,61.02,60.9131,61.02,27600.0
2015-01-09 15:00:00,74.24,74.46,74.23,74.39,47800.0,61.0117,61.1925,61.0035,61.135,47800.0
2015-01-09 15:05:00,74.42,74.44,74.35,74.35,28900.0,61.1597,61.1761,61.1021,61.1021,28900.0
2015-01-09 15:10:00,74.36,74.47,74.32,74.47,31100.0,61.1104,61.2008,61.0775,61.2008,31100.0
2015-01-09 15:15:00,74.46,74.46,74.2,74.21,41700.0,61.1925,61.1925,60.9789,60.9871,41700.0
2015-01-09 15:20:00,74.22,74.29,74.19,74.27,45600.0,60.9953,61.0528,60.9707,61.0364,45600.0
2015-01-09 15:25:00,74.26,74.3,74.1,74.11,41800.0,61.0282,61.0611,60.8967,60.9049,41800.0
2015-01-09 15:30:00,74.13,74.16,73.98,74.15,49300.0,60.9213,60.946,60.7981,60.9378,49300.0
2015-01-09 15:35:00,74.16,74.26,74.08,74.17,30000.0,60.946,61.0282,60.8803,60.9542,30000.0
2015-01-09 15:40:00,74.18,74.37,74.18,74.34,25100.0,60.9624,61.1186,60.9624,61.0939,25100.0
2015-01-09 15:45:00,74.32,74.35,74.16,74.27,31600.0,61.0775,61.1021,60.946,61.0364,31600.0
2015-01-09 15:50:00,74.26,74.3,74.12,74.15,33900.0,61.0282,61.0611,60.9131,60.9378,33900.0
2015-01-09 15:55:00,74.15,74.22,73.97,74.08,73900.0,60.9378,60.9953,60.7899,60.8803,73900.0
2015-01-12 09:30:00,74.17,74.25,73.46,73.49,83300.0,60.9542,61.02,60.3707,60.3954,83300.0
2015-01-12 09:35:00,73.61,73.61,72.7,72.86,86300.0,60.494,60.494,59.7461,59.8776,86300.0
2015-01-12 09:40:00,72.99,73.1,72.67,72.71,61500.0,59.9845,60.0749,59.7215,59.7544,61500.0
2015-01-12 09:45:00,72.74,72.75,72.16,72.22,88500.0,59.779,59.7872,59.3024,59.3517,88500.0
2015-01-12 09:50:00,72.22,72.37,72.08,72.37,51500.0,59.3517,59.4749,59.2366,59.4749,51500.0
2015-01-12 09:55:00,72.37,72.4,72.0,72.15,48100.0,59.4749,59.4996,59.1709,59.2941,48100.0
2015-01-12 10:00:00,72.15,72.21,71.6,71.87,65300.0,59.2941,59.3435,58.8421,59.064,65300.0
2015-01-12 10:05:00,71.85,72.28,71.85,72.2,42700.0,59.0476,59.401,59.0476,59.3352,42700.0
2015-01-12 10:10:00,72.11,72.34,72.05,72.1,28300.0,59.2613,59.4503,59.212,59.2531,28300.0
2015-01-12 10:15:00,72.11,72.45,72.08,72.4,32800.0,59.2613,59.5407,59.2366,59.4996,32800.0
2015-01-12 10:20:00,72.42,72.75,72.42,72.74,52200.0,59.516,59.7872,59.516,59.779,52200.0
2015-01-12 10:25:00,72.74,72.87,72.55,72.65,39000.0,59.779,59.8859,59.6229,59.7051,39000.0
2015-01-12 10:30:00,72.63,72.73,72.48,72.57,30900.0,59.6886,59.7708,59.5653,59.6393,30900.0
2015-01-12 10:35:00,72.6,72.73,72.48,72.67,10000.0,59.664,59.7708,59.5653,59.7215,10000.0
2015-01-12 10:40:00,72.74,72.93,72.66,72.92,44900.0,59.779,59.9352,59.7133,59.9269,44900.0
2015-01-12 10:45:00,72.89,73.38,72.89,73.33,43900.0,59.9023,60.305,59.9023,60.2639,43900.0
2015-01-12 10:50:00,73.32,73.35,73.16,73.18,21600.0,60.2557,60.2803,60.1242,60.1406,21600.0
2015-01-12 10:55:00,73.2,73.44,73.15,73.43,23000.0,60.1571,60.3543,60.116,60.3461,23000.0
2015-01-12 11:00:00,73.46,73.69,73.43,73.6,22000.0,60.3707,60.5597,60.3461,60.4858,22000.0
2015-01-12 11:05:00,73.56,73.59,73.34,73.43,16800.0,60.4529,60.4776,60.2721,60.3461,16800.0
2015-01-12 11:10:00,73.37,73.37,73.19,73.19,19600.0,60.2968,60.2968,60.1488,60.1488,19600.0
2015-01-12 11:15:00,73.16,73.28,73.08,73.19,25500.0,60.1242,60.2228,60.0584,60.1488,25500.0
2015-01-12 11:20:00,73.19,73.19,72.97,73.11,24200.0,60.1488,60.1488,59.968,60.0831,24200.0
2015-01-12 11:25:00,73.09,73.18,73.03,73.16,17500.0,60.0667,60.1406,60.0173,60.1242,17500.0
2015-01-12 11:30:00,73.14,73.24,73.02,73.1,57500.0,60.1077,60.1899,60.0091,60.0749,57500.0
2015-01-12 11:35:00,73.09,73.32,73.04,73.25,23700.0,60.0667,60.2557,60.0256,60.1981,23700.0
2015-01-12 11:40:00,73.21,73.27,73.08,73.1,26100.0,60.1653,60.2146,60.0584,60.0749,26100.0
2015-01-12 11:45:00,73.13,73.25,73.05,73.07,28400.0,60.0995,60.1981,60.0338,60.0502,28400.0
2015-01-12 11:50:00,73.07,73.28,73.05,73.16,30900.0,60.0502,60.2228,60.0338,60.1242,30900.0
2015-01-12 11:55:00,73.16,73.27,73.06,73.08,61100.0,60.1242,60.2146,60.042,60.0584,61100.0
2015-01-12 12:00:00,73.09,73.26,73.06,73.26,42100.0,60.0667,60.2064,60.042,60.2064,42100.0
2015-01-12 12:05:00,73.25,73.3,73.11,73.18,13700.0,60.1981,60.2392,60.0831,60.1406,13700.0
2015-01-12 12:10:00,73.19,73.23,73.04,73.07,12500.0,60.1488,60.1817,60.0256,60.0502,12500.0
2015-01-12 12:15:00,73.07,73.12,72.86,73.02,29000.0,60.0502,60.0913,59.8776,60.0091,29000.0
2015-01-12 12:20:00,73.06,73.12,72.99,73.08,6200.0,60.042,60.0913,59.9845,60.0584,6200.0
2015-01-12 12:25:00,73.08,73.09,72.97,73.07,8600.0,60.0584,60.0667,59.968,60.0502,8600.0
2015-01-12 12:30:00,73.05,73.15,72.93,73.15,21600.0,60.0338,60.116,59.9352,60.116,21600.0
2015-01-12 12:35:00,73.17,73.17,73.04,73.05,5200.0,60.1324,60.1324,60.0256,60.0338,5200.0
2015-01-12 12:40:00,73.05,73.06,72.87,72.92,29000.0,60.0338,60.042,59.8859,59.9269,29000.0
2015-01-12 12:45:00,72.93,73.0,72.88,72.9,14800.0,59.9352,59.9927,59.8941,59.9105,14800.0
2015-01-12 12:50:00,72.89,72.97,72.73,72.81,41300.0,59.9023,59.968,59.7708,59.8365,41300.0
2015-01-12 12:55:00,72.8,72.93,72.76,72.85,9100.0,59.8283,59.9352,59.7955,59.8694,9100.0
2015-01-12 13:00:00,72.86,72.96,72.83,72.83,16900.0,59.8776,59.9598,59.853,59.853,16900.0
2015-01-12 13:05:00,72.86,72.91,72.67,72.75,21300.0,59.8776,59.9187,59.7215,59.7872,21300.0
2015-01-12 13:10:00,72.74,72.79,72.66,72.78,7300.0,59.779,59.8201,59.7133,59.8119,7300.0
2015-01-12 13:15:00,72.78,72.84,72.63,72.66,35000.0,59.8119,59.8612,59.6886,59.7133,35000.0
2015-01-12 13:20:00,72.63,72.74,72.6,72.63,36800.0,59.6886,59.779,59.664,59.6886,36800.0
2015-01-12 13:25:00,72.61,72.66,72.57,72.58,8500.0,59.6722,59.7133,59.6393,59.6475,8500.0
2015-01-12 13:30:00,72.62,72.67,72.57,72.65,26100.0,59.6804,59.7215,59.6393,59.7051,26100.0
2015-01-12 13:35:00,72.66,72.67,72.59,72.62,24200.0,59.7133,59.7215,59.6557,59.6804,24200.0
2015-01-12 13:40:00,72.64,72.73,72.56,72.65,28400.0,59.6968,59.7708,59.6311,59.7051,28400.0
2015-01-12 13:45:00,72.65,72.71,72.64,72.7,30500.0,59.7051,59.7544,59.6968,59.7461,30500.0
2015-01-12 13:50:00,72.7,72.75,72.67,72.72,15400.0,59.7461,59.7872,59.7215,59.7626,15400.0
2015-01-12 13:55:00,72.72,72.75,72.62,72.66,11600.0,59.7626,59.7872,59.6804,59.7133,11600.0
2015-01-12 14:00:00,72.66,72.72,72.62,72.62,5300.0,59.7133,59.7626,59.6804,59.6804,5300.0
2015-01-12 14:05:00,72.63,72.75,72.61,72.72,11000.0,59.6886,59.7872,59.6722,59.7626,11000.0
2015-01-12 14:10:00,72.7,72.75,72.67,72.7,6300.0,59.7461,59.7872,59.7215,59.7461,6300.0
2015-01-12 14:15:00,72.7,72.74,72.57,72.58,15100.0,59.7461,59.779,59.6393,59.6475,15100.0
2015-01-12 14:20:00,72.58,72.6,72.4,72.42,39500.0,59.6475,59.664,59.4996,59.516,39500.0
2015-01-12 14:25:00,72.46,72.47,72.34,72.38,26600.0,59.5489,59.5571,59.4503,59.4832,26600.0
2015-01-12 14:30:00,72.34,72.47,72.33,72.47,10400.0,59.4503,59.5571,59.4421,59.5571,10400.0
2015-01-12 14:35:00,72.47,72.47,72.37,72.44,15300.0,59.5571,59.5571,59.4749,59.5325,15300.0
2015-01-12 14:40:00,72.42,72.59,72.42,72.47,24200.0,59.516,59.6557,59.516,59.5571,24200.0
2015-01-12 14:45:00,72.46,72.54,72.41,72.54,3900.0,59.5489,59.6147,59.5078,59.6147,3900.0
2015-01-12 14:50:00,72.55,72.56,72.48,72.54,6400.0,59.6229,59.6311,59.5653,59.6147,6400.0
2015-01-12 14:55:00,72.53,72.59,72.49,72.53,20700.0,59.6064,59.6557,59.5736,59.6064,20700.0
2015-01-12 15:00:00,72.55,72.57,72.51,72.54,8200.0,59.6229,59.6393,59.59,59.6147,8200.0
2015-01-12 15:05:00,72.53,72.59,72.37,72.39,27400.0,59.6064,59.6557,59.4749,59.4914,27400.0
2015-01-12 15:10:00,72.39,72.44,72.27,72.27,49000.0,59.4914,59.5325,59.3928,59.3928,49000.0
2015-01-12 15:15:00,72.25,72.49,72.25,72.36,35900.0,59.3763,59.5736,59.3763,59.4667,35900.0
2015-01-12 15:20:00,72.35,72.37,72.1,72.16,41700.0,59.4585,59.4749,59.2531,59.3024,41700.0
2015-01-12 15:25:00,72.16,72.21,72.05,72.11,38200.0,59.3024,59.3435,59.212,59.2613,38200.0
2015-01-12 15:30:00,72.12,72.17,71.92,71.94,52500.0,59.2695,59.3106,59.1051,59.1216,52500.0
2015-01-12 15:35:00,71.94,72.12,71.94,72.06,24800.0,59.1216,59.2695,59.1216,59.2202,24800.0
2015-01-12 15:40:00,72.05,72.24,72.05,72.23,22700.0,59.212,59.3681,59.212,59.3599,22700.0
2015-01-12 15:45:00,72.24,72.44,72.23,72.36,30800.0,59.3681,59.5325,59.3599,59.4667,30800.0
2015-01-12 15:50:00,72.36,72.46,72.33,72.46,53300.0,59.4667,59.5489,59.4421,59.5489,53300.0
2015-01-12 15:55:00,72.46,72.51,72.28,72.32,58200.0,59.5489,59.59,59.401,59.4339,58200.0
2015-01-13 09:30:00,73.99,74.35,73.4,73.85,191300.0,60.8063,61.1021,60.3214,60.6912,191300.0
2015-01-13 09:35:00,73.85,74.0,73.62,73.63,43500.0,60.6912,60.8145,60.5022,60.5104,43500.0
2015-01-13 09:40:00,73.73,73.85,73.65,73.81,47900.0,60.5926,60.6912,60.5269,60.6584,47900.0
2015-01-13 09:45:00,73.82,73.97,73.7,73.83,34000.0,60.6666,60.7899,60.568,60.6748,34000.0
2015-01-13 09:50:00,73.88,73.99,73.82,73.92,50600.0,60.7159,60.8063,60.6666,60.7488,50600.0
2015-01-13 09:55:00,73.91,74.21,73.89,74.08,79200.0,60.7405,60.9871,60.7241,60.8803,79200.0
2015-01-13 10:00:00,74.11,74.58,74.11,74.46,76500.0,60.9049,61.2912,60.9049,61.1925,76500.0
2015-01-13 10:05:00,74.45,74.62,74.41,74.51,42600.0,61.1843,61.324,61.1515,61.2336,42600.0
2015-01-13 10:10:00,74.47,74.7,74.33,74.66,40400.0,61.2008,61.3898,61.0857,61.3569,40400.0
2015-01-13 10:15:00,74.67,74.8,74.51,74.54,74300.0,61.3651,61.472,61.2336,61.2583,74300.0
2015-01-13 10:20:00,74.51,74.64,74.4,74.63,40700.0,61.2336,61.3405,61.1432,61.3323,40700.0
2015-01-13 10:25:00,74.64,74.65,74.33,74.33,21200.0,61.3405,61.3487,61.0857,61.0857,21200.0
2015-01-13 10:30:00,74.34,74.45,74.19,74.45,25100.0,61.0939,61.1843,60.9707,61.1843,25100.0
2015-01-13 10:35:00,74.46,74.47,74.3,74.32,18900.0,61.1925,61.2008,61.0611,61.0775,18900.0
2015-01-13 10:40:00,74.33,74.45,74.32,74.35,14900.0,61.0857,61.1843,61.0775,61.1021,14900.0
2015-01-13 10:45:00,74.35,74.57,74.33,74.56,21400.0,61.1021,61.2829,61.0857,61.2747,21400.0
2015-01-13 10:50:00,74.56,74.68,74.53,74.56,30100.0,61.2747,61.3733,61.2501,61.2747,30100.0
2015-01-13 10:55:00,74.55,74.7,74.47,74.51,50900.0,61.2665,61.3898,61.2008,61.2336,50900.0
2015-01-13 11:00:00,74.54,74.59,74.49,74.55,15700.0,61.2583,61.2994,61.2172,61.2665,15700.0
2015-01-13 11:05:00,74.53,74.58,74.43,74.46,29200.0,61.2501,61.2912,61.1679,61.1925,29200.0
2015-01-13 11:10:00,74.46,74.57,74.46,74.56,31400.0,61.1925,61.2829,61.1925,61.2747,31400.0
2015-01-13 11:15:00,74.57,74.62,74.44,74.46,17900.0,61.2829,61.324,61.1761,61.1925,17900.0
2015-01-13 11:20:00,74.45,74.47,74.18,74.29,51200.0,61.1843,61.2008,60.9624,61.0528,51200.0
2015-01-13 11:25:00,74.28,74.45,74.25,74.44,17200.0,61.0446,61.1843,61.02,61.1761,17200.0
2015-01-13 11:30:00,74.44,74.48,74.36,74.4,14500.0,61.1761,61.209,61.1104,61.1432,14500.0
2015-01-13 11:35:00,74.45,74.55,74.39,74.49,29100.0,61.1843,61.2665,61.135,61.2172,29100.0
2015-01-13 11:40:00,74.5,74.59,74.41,74.43,20200.0,61.2254,61.2994,61.1515,61.1679,20200.0
2015-01-13 11:45:00,74.45,74.66,74.45,74.61,21300.0,61.1843,61.3569,61.1843,61.3158,21300.0
2015-01-13 11:50:00,74.61,74.65,74.41,74.41,18200.0,61.3158,61.3487,61.1515,61.1515,18200.0
2015-01-13 11:55:00,74.38,74.52,74.37,74.44,18800.0,61.1268,61.2419,61.1186,61.1761,18800.0
2015-01-13 12:00:00,74.45,74.51,74.32,74.45,22800.0,61.1843,61.2336,61.0775,61.1843,22800.0
2015-01-13 12:05:00,74.46,74.51,74.41,74.45,14300.0,61.1925,61.2336,61.1515,61.1843,14300.0
2015-01-13 12:10:00,74.48,74.61,74.35,74.57,24000.0,61.209,61.3158,61.1021,61.2829,24000.0
2015-01-13 12:15:00,74.57,74.6,74.51,74.58,18800.0,61.2829,61.3076,61.2336,61.2912,18800.0
2015-01-13 12:20:00,74.56,74.58,74.2,74.28,24900.0,61.2747,61.2912,60.9789,61.0446,24900.0
2015-01-13 12:25:00,74.28,74.39,74.22,74.38,17900.0,61.0446,61.135,60.9953,61.1268,17900.0
2015-01-13 12:30:00,74.36,74.36,74.08,74.16,30700.0,61.1104,61.1104,60.8803,60.946,30700.0
2015-01-13 12:35:00,74.16,74.22,74.01,74.06,14200.0,60.946,60.9953,60.8227,60.8638,14200.0
2015-01-13 12:40:00,74.04,74.04,73.79,73.82,24400.0,60.8474,60.8474,60.6419,60.6666,24400.0
2015-01-13 12:45:00,73.85,74.07,73.84,74.07,13800.0,60.6912,60.872,60.683,60.872,13800.0
2015-01-13 12:50:00,74.07,74.15,74.01,74.04,10400.0,60.872,60.9378,60.8227,60.8474,10400.0
2015-01-13 12:55:00,74.01,74.05,73.93,74.02,4900.0,60.8227,60.8556,60.757,60.8309,4900.0
2015-01-13 13:00:00,74.05,74.14,74.05,74.11,12800.0,60.8556,60.9296,60.8556,60.9049,12800.0
2015-01-13 13:05:00,74.13,74.2,74.08,74.08,12200.0,60.9213,60.9789,60.8803,60.8803,12200.0
2015-01-13 13:10:00,74.1,74.16,73.96,73.99,15000.0,60.8967,60.946,60.7816,60.8063,15000.0
2015-01-13 13:15:00,73.98,74.0,73.79,73.83,9400.0,60.7981,60.8145,60.6419,60.6748,9400.0
2015-01-13 13:20:00,73.81,73.81,73.45,73.51,36800.0,60.6584,60.6584,60.3625,60.4118,36800.0
2015-01-13 13:25:00,73.53,73.53,73.3,73.4,23700.0,60.4283,60.4283,60.2392,60.3214,23700.0
2015-01-13 13:30:00,73.41,73.41,73.09,73.1,25600.0,60.3296,60.3296,60.0667,60.0749,25600.0
2015-01-13 13:35:00,73.12,73.12,72.9,72.9,32200.0,60.0913,60.0913,59.9105,59.9105,32200.0
2015-01-13 13:40:00,72.92,73.02,72.84,72.88,14800.0,59.9269,60.0091,59.8612,59.8941,14800.0
2015-01-13 13:45:00,72.87,73.04,72.85,72.86,22700.0,59.8859,60.0256,59.8694,59.8776,22700.0
2015-01-13 13:50:00,72.82,72.85,72.18,72.26,35000.0,59.8448,59.8694,59.3188,59.3845,35000.0
2015-01-13 13:55:00,72.25,72.61,72.25,72.59,37200.0,59.3763,59.6722,59.3763,59.6557,37200.0
2015-01-13 14:00:00,72.57,72.58,72.36,72.58,24900.0,59.6393,59.6475,59.4667,59.6475,24900.0
2015-01-13 14:05:00,72.58,72.58,72.18,72.3,24500.0,59.6475,59.6475,59.3188,59.4174,24500.0
2015-01-13 14:10:00,72.31,72.42,72.1,72.21,38700.0,59.4256,59.516,59.2531,59.3435,38700.0
2015-01-13 14:15:00,72.16,72.46,72.14,72.43,31000.0,59.3024,59.5489,59.2859,59.5243,31000.0
2015-01-13 14:20:00,72.44,72.51,72.33,72.51,29700.0,59.5325,59.59,59.4421,59.59,29700.0
2015-01-13 14:25:00,72.51,72.9,72.49,72.89,46600.0,59.59,59.9105,59.5736,59.9023,46600.0
2015-01-13 14:30:00,72.89,72.99,72.78,72.78,29600.0,59.9023,59.9845,59.8119,59.8119,29600.0
2015-01-13 14:35:00,72.76,72.86,72.72,72.79,17500.0,59.7955,59.8776,59.7626,59.8201,17500.0
2015-01-13 14:40:00,72.79,72.84,72.65,72.78,36600.0,59.8201,59.8612,59.7051,59.8119,36600.0
2015-01-13 14:45:00,72.76,72.83,72.6,72.6,31100.0,59.7955,59.853,59.664,59.664,31100.0
2015-01-13 14:50:00,72.62,72.92,72.61,72.82,24300.0,59.6804,59.9269,59.6722,59.8448,24300.0
2015-01-13 14:55:00,72.84,72.84,72.45,72.45,20400.0,59.8612,59.8612,59.5407,59.5407,20400.0
2015-01-13 15:00:00,72.43,72.52,72.42,72.48,35400.0,59.5243,59.5982,59.516,59.5653,35400.0
2015-01-13 15:05:00,72.48,72.54,72.12,72.18,55900.0,59.5653,59.6147,59.2695,59.3188,55900.0
2015-01-13 15:10:00,72.2,72.63,72.2,72.62,22600.0,59.3352,59.6886,59.3352,59.6804,22600.0
2015-01-13 15:15:00,72.6,72.8,72.58,72.68,35300.0,59.664,59.8283,59.6475,59.7297,35300.0
2015-01-13 15:20:00,72.69,72.76,72.5,72.65,24400.0,59.7379,59.7955,59.5818,59.7051,24400.0
2015-01-13 15:25:00,72.66,72.72,72.41,72.46,21100.0,59.7133,59.7626,59.5078,59.5489,21100.0
2015-01-13 15:30:00,72.46,72.83,72.46,72.71,24900.0,59.5489,59.853,59.5489,59.7544,24900.0
2015-01-13 15:35:00,72.72,73.11,72.68,73.02,40400.0,59.7626,60.0831,59.7297,60.0091,40400.0
2015-01-13 15:40:00,73.03,73.19,72.85,72.85,42800.0,60.0173,60.1488,59.8694,59.8694,42800.0
2015-01-13 15:45:00,72.88,72.9,72.76,72.76,31800.0,59.8941,59.9105,59.7955,59.7955,31800.0
2015-01-13 15:50:00,72.76,72.85,72.61,72.76,65400.0,59.7955,59.8694,59.6722,59.7955,65400.0
2015-01-13 15:55:00,72.75,72.85,72.62,72.82,69800.0,59.7872,59.8694,59.6804,59.8448,69800.0
2015-01-14 09:30:00,71.37,71.74,71.03,71.74,129000.0,58.6531,58.9572,58.3737,58.9572,129000.0
2015-01-14 09:35:00,71.68,72.51,71.67,72.14,38300.0,58.9079,59.59,58.8997,59.2859,38300.0
2015-01-14 09:40:00,72.26,72.58,72.26,72.34,38900.0,59.3845,59.6475,59.3845,59.4503,38900.0
2015-01-14 09:45:00,72.31,72.42,71.91,72.11,48100.0,59.4256,59.516,59.0969,59.2613,48100.0
2015-01-14 09:50:00,72.12,72.19,71.9,72.08,38400.0,59.2695,59.327,59.0887,59.2366,38400.0
2015-01-14 09:55:00,72.08,72.25,71.94,71.95,43700.0,59.2366,59.3763,59.1216,59.1298,43700.0
2015-01-14 10:00:00,71.97,72.22,71.97,72.14,75500.0,59.1462,59.3517,59.1462,59.2859,75500.0
2015-01-14 10:05:00,72.12,72.57,72.08,72.57,63400.0,59.2695,59.6393,59.2366,59.6393,63400.0
2015-01-14 10:10:00,72.58,72.58,72.42,72.44,26500.0,59.6475,59.6475,59.516,59.5325,26500.0
2015-01-14 10:15:00,72.44,72.58,72.41,72.53,19800.0,59.5325,59.6475,59.5078,59.6064,19800.0
2015-01-14 10:20:00,72.53,72.59,72.38,72.5,18700.0,59.6064,59.6557,59.4832,59.5818,18700.0
2015-01-14 10:25:00,72.55,72.67,72.51,72.65,38400.0,59.6229,59.7215,59.59,59.7051,38400.0
2015-01-14 10:30:00,72.6,72.67,72.35,72.51,39900.0,59.664,59.7215,59.4585,59.59,39900.0
2015-01-14 10:35:00,72.51,72.6,72.23,72.26,16900.0,59.59,59.664,59.3599,59.3845,16900.0
2015-01-14 10:40:00,72.22,72.49,72.2,72.43,15400.0,59.3517,59.5736,59.3352,59.5243,15400.0
2015-01-14 10:45:00,72.41,72.57,72.34,72.39,25400.0,59.5078,59.6393,59.4503,59.4914,25400.0
2015-01-14 10:50:00,72.39,72.43,72.02,72.09,38600.0,59.4914,59.5243,59.1873,59.2448,38600.0
2015-01-14 10:55:00,72.09,72.11,71.85,72.07,43900.0,59.2448,59.2613,59.0476,59.2284,43900.0
2015-01-14 11:00:00,72.09,72.09,71.71,71.74,44400.0,59.2448,59.2448,58.9325,58.9572,44400.0
2015-01-14 11:05:00,71.76,71.79,71.48,71.53,30400.0,58.9736,58.9983,58.7435,58.7846,30400.0
2015-01-14 11:10:00,71.6,71.65,71.38,71.38,24500.0,58.8421,58.8832,58.6613,58.6613,24500.0
2015-01-14 11:15:00,71.36,71.56,71.36,71.45,19800.0,58.6449,58.8093,58.6449,58.7189,19800.0
2015-01-14 11:20:00,71.41,71.58,71.41,71.48,23500.0,58.686,58.8257,58.686,58.7435,23500.0
2015-01-14 11:25:00,71.5,71.52,71.31,71.35,33300.0,58.76,58.7764,58.6038,58.6367,33300.0
2015-01-14 11:30:00,71.35,71.56,71.26,71.43,20400.0,58.6367,58.8093,58.5627,58.7024,20400.0
2015-01-14 11:35:00,71.44,71.69,71.38,71.66,17600.0,58.7107,58.9161,58.6613,58.8915,17600.0
2015-01-14 11:40:00,71.72,71.77,71.52,71.53,37700.0,58.9408,58.9819,58.7764,58.7846,37700.0
2015-01-14 11:45:00,71.57,71.76,71.55,71.7,15300.0,58.8175,58.9736,58.8011,58.9243,15300.0
2015-01-14 11:50:00,71.74,71.8,71.51,71.54,19300.0,58.9572,59.0065,58.7682,58.7928,19300.0
2015-01-14 11:55:00,71.53,71.61,71.51,71.52,16200.0,58.7846,58.8504,58.7682,58.7764,16200.0
2015-01-14 12:00:00,71.55,71.67,71.51,71.63,13800.0,58.8011,58.8997,58.7682,58.8668,13800.0
2015-01-14 12:05:00,71.63,71.66,71.53,71.57,26200.0,58.8668,58.8915,58.7846,58.8175,26200.0
2015-01-14 12:10:00,71.55,71.56,71.25,71.28,36800.0,58.8011,58.8093,58.5545,58.5792,36800.0
2015-01-14 12:15:00,71.28,71.36,71.26,71.28,28600.0,58.5792,58.6449,58.5627,58.5792,28600.0
2015-01-14 12:20:00,71.28,71.64,71.28,71.64,31900.0,58.5792,58.875,58.5792,58.875,31900.0
2015-01-14 12:25:00,71.64,71.64,71.25,71.43,38600.0,58.875,58.875,58.5545,58.7024,38600.0
2015-01-14 12:30:00,71.46,71.6,71.37,71.6,16300.0,58.7271,58.8421,58.6531,58.8421,16300.0
2015-01-14 12:35:00,71.59,71.72,71.54,71.61,13500.0,58.8339,58.9408,58.7928,58.8504,13500.0
2015-01-14 12:40:00,71.65,71.69,71.53,71.53,17100.0,58.8832,58.9161,58.7846,58.7846,17100.0
2015-01-14 12:45:00,71.57,71.69,71.46,71.47,19400.0,58.8175,58.9161,58.7271,58.7353,19400.0
2015-01-14 12:50:00,71.49,71.5,71.32,71.41,21000.0,58.7517,58.76,58.612,58.686,21000.0
2015-01-14 12:55:00,71.42,71.52,71.37,71.44,10400.0,58.6942,58.7764,58.6531,58.7107,10400.0
2015-01-14 13:00:00,71.44,71.65,71.44,71.59,13000.0,58.7107,58.8832,58.7107,58.8339,13000.0
2015-01-14 13:05:00,71.56,71.6,71.4,71.48,10300.0,58.8093,58.8421,58.6778,58.7435,10300.0
2015-01-14 13:10:00,71.49,71.53,71.29,71.32,25600.0,58.7517,58.7846,58.5874,58.612,25600.0
2015-01-14 13:15:00,71.29,71.35,71.25,71.32,10900.0,58.5874,58.6367,58.5545,58.612,10900.0
2015-01-14 13:20:00,71.33,71.38,71.25,71.3,15600.0,58.6203,58.6613,58.5545,58.5956,15600.0
2015-01-14 13:25:00,71.29,71.34,71.23,71.23,16600.0,58.5874,58.6285,58.5381,58.5381,16600.0
2015-01-14 13:30:00,71.23,71.24,71.08,71.1,33200.0,58.5381,58.5463,58.4148,58.4312,33200.0
2015-01-14 13:35:00,71.09,71.09,70.9,70.9,51400.0,58.423,58.423,58.2669,58.2669,51400.0
2015-01-14 13:40:00,70.89,70.89,70.6,70.67,47300.0,58.2587,58.2587,58.0203,58.0779,47300.0
2015-01-14 13:45:00,70.67,70.95,70.67,70.93,16400.0,58.0779,58.308,58.0779,58.2915,16400.0
2015-01-14 13:50:00,70.92,70.93,70.76,70.78,16300.0,58.2833,58.2915,58.1518,58.1683,16300.0
2015-01-14 13:55:00,70.8,70.97,70.77,70.87,13900.0,58.1847,58.3244,58.16,58.2422,13900.0
2015-01-14 14:00:00,70.91,71.1,70.88,70.98,46000.0,58.2751,58.4312,58.2504,58.3326,46000.0
2015-01-14 14:05:00,70.98,71.1,70.93,71.06,35300.0,58.3326,58.4312,58.2915,58.3984,35300.0
2015-01-14 14:10:00,71.07,71.34,71.03,71.31,22000.0,58.4066,58.6285,58.3737,58.6038,22000.0
2015-01-14 14:15:00,71.33,71.45,71.14,71.3,26000.0,58.6203,58.7189,58.4641,58.5956,26000.0
2015-01-14 14:20:00,71.36,71.4,71.3,71.35,32200.0,58.6449,58.6778,58.5956,58.6367,32200.0
2015-01-14 14:25:00,71.38,71.61,71.35,71.53,26300.0,58.6613,58.8504,58.6367,58.7846,26300.0
2015-01-14 14:30:00,71.55,71.67,71.46,71.52,21800.0,58.8011,58.8997,58.7271,58.7764,21800.0
2015-01-14 14:35:00,71.54,71.6,71.42,71.45,29700.0,58.7928,58.8421,58.6942,58.7189,29700.0
2015-01-14 14:40:00,71.44,71.57,71.17,71.25,32500.0,58.7107,58.8175,58.4888,58.5545,32500.0
2015-01-14 14:45:00,71.28,71.42,71.28,71.38,30600.0,58.5792,58.6942,58.5792,58.6613,30600.0
2015-01-14 14:50:00,71.36,71.37,71.21,71.25,16100.0,58.6449,58.6531,58.5216,58.5545,16100.0
2015-01-14 14:55:00,71.25,71.47,71.23,71.34,8500.0,58.5545,58.7353,58.5381,58.6285,8500.0
2015-01-14 15:00:00,71.34,71.5,71.31,71.44,11500.0,58.6285,58.76,58.6038,58.7107,11500.0
2015-01-14 15:05:00,71.44,71.53,71.39,71.46,12400.0,58.7107,58.7846,58.6696,58.7271,12400.0
2015-01-14 15:10:00,71.46,71.51,71.27,71.5,19800.0,58.7271,58.7682,58.5709,58.76,19800.0
2015-01-14 15:15:00,71.5,71.8,71.49,71.73,39600.0,58.76,59.0065,58.7517,58.949,39600.0
2015-01-14 15:20:00,71.72,71.8,71.64,71.74,21000.0,58.9408,59.0065,58.875,58.9572,21000.0
2015-01-14 15:25:00,71.76,71.8,71.64,71.74,38000.0,58.9736,59.0065,58.875,58.9572,38000.0
2015-01-14 15:30:00,71.76,71.82,71.38,71.38,35000.0,58.9736,59.0229,58.6613,58.6613,35000.0
2015-01-14 15:35:00,71.41,71.43,71.29,71.35,33500.0,58.686,58.7024,58.5874,58.6367,33500.0
2015-01-14 15:40:00,71.39,71.56,71.37,71.39,40500.0,58.6696,58.8093,58.6531,58.6696,40500.0
2015-01-14 15:45:00,71.4,71.57,71.34,71.37,45200.0,58.6778,58.8175,58.6285,58.6531,45200.0
2015-01-14 15:50:00,71.37,71.65,71.37,71.59,113800.0,58.6531,58.8832,58.6531,58.8339,113800.0
2015-01-14 15:55:00,71.6,71.61,71.43,71.6,139000.0,58.8421,58.8504,58.7024,58.8421,139000.0
2015-01-15 09:30:00,72.02,72.96,71.97,72.0,105100.0,59.1873,59.9598,59.1462,59.1709,105100.0
2015-01-15 09:35:00,72.02,72.25,71.76,71.96,52000.0,59.1873,59.3763,58.9736,59.138,52000.0
2015-01-15 09:40:00,71.93,71.93,71.42,71.63,52800.0,59.1133,59.1133,58.6942,58.8668,52800.0
2015-01-15 09:45:00,71.61,71.86,71.44,71.49,30800.0,58.8504,59.0558,58.7107,58.7517,30800.0
2015-01-15 09:50:00,71.48,71.65,71.35,71.37,20900.0,58.7435,58.8832,58.6367,58.6531,20900.0
2015-01-15 09:55:00,71.31,71.55,71.27,71.5,17900.0,58.6038,58.8011,58.5709,58.76,17900.0
2015-01-15 10:00:00,71.46,71.56,71.23,71.37,18600.0,58.7271,58.8093,58.5381,58.6531,18600.0
2015-01-15 10:05:00,71.38,71.57,71.26,71.53,21400.0,58.6613,58.8175,58.5627,58.7846,21400.0
2015-01-15 10:10:00,71.55,71.64,71.36,71.56,37900.0,58.8011,58.875,58.6449,58.8093,37900.0
2015-01-15 10:15:00,71.55,71.93,71.55,71.9,32000.0,58.8011,59.1133,58.8011,59.0887,32000.0
2015-01-15 10:20:00,71.92,72.09,71.81,71.96,43000.0,59.1051,59.2448,59.0147,59.138,43000.0
2015-01-15 10:25:00,71.93,72.07,71.83,72.06,18100.0,59.1133,59.2284,59.0312,59.2202,18100.0
2015-01-15 10:30:00,72.06,72.47,72.06,72.42,31700.0,59.2202,59.5571,59.2202,59.516,31700.0
2015-01-15 10:35:00,72.43,72.43,72.08,72.27,18700.0,59.5243,59.5243,59.2366,59.3928,18700.0
2015-01-15 10:40:00,72.26,72.3,72.04,72.08,22200.0,59.3845,59.4174,59.2037,59.2366,22200.0
2015-01-15 10:45:00,72.07,72.27,72.06,72.13,25400.0,59.2284,59.3928,59.2202,59.2777,25400.0
2015-01-15 10:50:00,72.2,72.38,72.2,72.37,8900.0,59.3352,59.4832,59.3352,59.4749,8900.0
2015-01-15 10:55:00,72.33,72.34,72.06,72.07,14700.0,59.4421,59.4503,59.2202,59.2284,14700.0
2015-01-15 11:00:00,72.11,72.22,72.08,72.14,9700.0,59.2613,59.3517,59.2366,59.2859,9700.0
2015-01-15 11:05:00,72.14,72.2,72.1,72.2,31500.0,59.2859,59.3352,59.2531,59.3352,31500.0
2015-01-15 11:10:00,72.2,72.37,72.19,72.35,17900.0,59.3352,59.4749,59.327,59.4585,17900.0
2015-01-15 11:15:00,72.36,72.38,72.06,72.06,25100.0,59.4667,59.4832,59.2202,59.2202,25100.0
2015-01-15 11:20:00,72.08,72.22,72.08,72.09,20300.0,59.2366,59.3517,59.2366,59.2448,20300.0
2015-01-15 11:25:00,72.1,72.14,72.0,72.02,23900.0,59.2531,59.2859,59.1709,59.1873,23900.0
2015-01-15 11:30:00,72.02,72.19,71.86,72.18,42500.0,59.1873,59.327,59.0558,59.3188,42500.0
2015-01-15 11:35:00,72.17,72.18,71.63,71.72,28200.0,59.3106,59.3188,58.8668,58.9408,28200.0
2015-01-15 11:40:00,71.74,72.0,71.66,71.97,22600.0,58.9572,59.1709,58.8915,59.1462,22600.0
2015-01-15 11:45:00,71.96,72.03,71.84,71.96,19800.0,59.138,59.1955,59.0394,59.138,19800.0
2015-01-15 11:50:00,71.95,71.95,71.64,71.93,19500.0,59.1298,59.1298,58.875,59.1133,19500.0
2015-01-15 11:55:00,71.9,71.9,71.69,71.77,26200.0,59.0887,59.0887,58.9161,58.9819,26200.0
2015-01-15 12:00:00,71.77,71.87,71.75,71.82,55200.0,58.9819,59.064,58.9654,59.0229,55200.0
2015-01-15 12:05:00,71.76,71.97,71.75,71.93,9100.0,58.9736,59.1462,58.9654,59.1133,9100.0
2015-01-15 12:10:00,71.92,72.1,71.91,71.96,18400.0,59.1051,59.2531,59.0969,59.138,18400.0
2015-01-15 12:15:00,72.03,72.03,71.67,71.77,32000.0,59.1955,59.1955,58.8997,58.9819,32000.0
2015-01-15 12:20:00,71.77,71.9,71.68,71.68,25400.0,58.9819,59.0887,58.9079,58.9079,25400.0
2015-01-15 12:25:00,71.73,71.9,71.71,71.77,6600.0,58.949,59.0887,58.9325,58.9819,6600.0
2015-01-15 12:30:00,71.77,71.77,71.52,71.65,30300.0,58.9819,58.9819,58.7764,58.8832,30300.0
2015-01-15 12:35:00,71.63,71.64,71.31,71.41,25600.0,58.8668,58.875,58.6038,58.686,25600.0
2015-01-15 12:40:00,71.42,71.44,71.06,71.08,45500.0,58.6942,58.7107,58.3984,58.4148,45500.0
2015-01-15 12:45:00,71.07,71.15,70.81,71.14,89500.0,58.4066,58.4723,58.1929,58.4641,89500.0
2015-01-15 12:50:00,71.16,71.47,71.07,71.47,31500.0,58.4805,58.7353,58.4066,58.7353,31500.0
2015-01-15 12:55:00,71.45,71.49,71.26,71.34,30200.0,58.7189,58.7517,58.5627,58.6285,30200.0
2015-01-15 13:00:00,71.36,71.51,71.27,71.43,26000.0,58.6449,58.7682,58.5709,58.7024,26000.0
2015-01-15 13:05:00,71.47,71.56,71.3,71.42,30200.0,58.7353,58.8093,58.5956,58.6942,30200.0
2015-01-15 13:10:00,71.39,71.7,71.38,71.64,21500.0,58.6696,58.9243,58.6613,58.875,21500.0
2015-01-15 13:15:00,71.69,71.76,71.51,71.66,23900.0,58.9161,58.9736,58.7682,58.8915,23900.0
2015-01-15 13:20:00,71.59,71.65,71.5,71.57,31800.0,58.8339,58.8832,58.76,58.8175,31800.0
2015-01-15 13:25:00,71.58,71.69,71.5,71.51,27700.0,58.8257,58.9161,58.76,58.7682,27700.0
2015-01-15 13:30:00,71.52,71.64,71.47,71.52,50300.0,58.7764,58.875,58.7353,58.7764,50300.0
2015-01-15 13:35:00,71.52,71.59,71.42,71.44,25800.0,58.7764,58.8339,58.6942,58.7107,25800.0
2015-01-15 13:40:00,71.44,71.49,71.22,71.22,21200.0,58.7107,58.7517,58.5299,58.5299,21200.0
2015-01-15 13:45:00,71.22,71.22,71.05,71.15,26900.0,58.5299,58.5299,58.3901,58.4723,26900.0
2015-01-15 13:50:00,71.17,71.43,71.1,71.36,17900.0,58.4888,58.7024,58.4312,58.6449,17900.0
2015-01-15 13:55:00,71.31,71.35,71.09,71.13,20900.0,58.6038,58.6367,58.423,58.4559,20900.0
2015-01-15 14:00:00,71.15,71.35,71.08,71.33,38300.0,58.4723,58.6367,58.4148,58.6203,38300.0
2015-01-15 14:05:00,71.27,71.5,71.18,71.44,12000.0,58.5709,58.76,58.497,58.7107,12000.0
2015-01-15 14:10:00,71.45,71.5,71.32,71.48,9800.0,58.7189,58.76,58.612,58.7435,9800.0
2015-01-15 14:15:00,71.48,71.7,71.47,71.55,22400.0,58.7435,58.9243,58.7353,58.8011,22400.0
2015-01-15 14:20:00,71.55,71.59,71.45,71.5,12900.0,58.8011,58.8339,58.7189,58.76,12900.0
2015-01-15 14:25:00,71.53,71.56,71.37,71.44,21200.0,58.7846,58.8093,58.6531,58.7107,21200.0
2015-01-15 14:30:00,71.46,71.55,71.41,71.55,10300.0,58.7271,58.8011,58.686,58.8011,10300.0
2015-01-15 14:35:00,71.57,71.65,71.43,71.46,24000.0,58.8175,58.8832,58.7024,58.7271,24000.0
2015-01-15 14:40:00,71.5,71.6,71.44,71.5,21000.0,58.76,58.8421,58.7107,58.76,21000.0
2015-01-15 14:45:00,71.5,71.7,71.45,71.58,24200.0,58.76,58.9243,58.7189,58.8257,24200.0
2015-01-15 14:50:00,71.54,71.54,71.43,71.46,24200.0,58.7928,58.7928,58.7024,58.7271,24200.0
2015-01-15 14:55:00,71.46,71.74,71.43,71.63,21200.0,58.7271,58.9572,58.7024,58.8668,21200.0
2015-01-15 15:00:00,71.66,71.84,71.66,71.75,21400.0,58.8915,59.0394,58.8915,58.9654,21400.0
2015-01-15 15:05:00,71.77,71.77,71.59,71.67,24200.0,58.9819,58.9819,58.8339,58.8997,24200.0
2015-01-15 15:10:00,71.66,71.69,71.44,71.46,21100.0,58.8915,58.9161,58.7107,58.7271,21100.0
2015-01-15 15:15:00,71.49,71.55,71.39,71.54,17100.0,58.7517,58.8011,58.6696,58.7928,17100.0
2015-01-15 15:20:00,71.53,71.55,71.41,71.47,25500.0,58.7846,58.8011,58.686,58.7353,25500.0
2015-01-15 15:25:00,71.48,71.65,71.47,71.58,18400.0,58.7435,58.8832,58.7353,58.8257,18400.0
2015-01-15 15:30:00,71.52,71.72,71.4,71.65,13700.0,58.7764,58.9408,58.6778,58.8832,13700.0
2015-01-15 15:35:00,71.62,71.62,71.44,71.49,21800.0,58.8586,58.8586,58.7107,58.7517,21800.0
2015-01-15 15:40:00,71.49,71.53,71.32,71.42,28600.0,58.7517,58.7846,58.612,58.6942,28600.0
2015-01-15 15:45:00,71.42,71.49,71.33,71.41,77900.0,58.6942,58.7517,58.6203,58.686,77900.0
2015-01-15 15:50:00,71.4,71.5,71.23,71.29,85900.0,58.6778,58.76,58.5381,58.5874,85900.0
2015-01-15 15:55:00,71.27,71.38,71.25,71.32,153000.0,58.5709,58.6613,58.5545,58.612,153000.0
2015-01-16 09:30:00,71.25,71.91,71.03,71.83,60500.0,58.5545,59.0969,58.3737,59.0312,60500.0
2015-01-16 09:35:00,71.75,72.44,71.73,72.28,79800.0,58.9654,59.5325,58.949,59.401,79800.0
2015-01-16 09:40:00,72.28,72.35,71.88,72.04,62500.0,59.401,59.4585,59.0723,59.2037,62500.0
2015-01-16 09:45:00,72.01,72.05,71.49,71.7,41400.0,59.1791,59.212,58.7517,58.9243,41400.0
2015-01-16 09:50:00,71.7,71.86,71.42,71.61,93900.0,58.9243,59.0558,58.6942,58.8504,93900.0
2015-01-16 09:55:00,71.63,71.75,71.47,71.49,29800.0,58.8668,58.9654,58.7353,58.7517,29800.0
2015-01-16 10:00:00,71.51,72.01,71.46,71.78,80100.0,58.7682,59.1791,58.7271,58.9901,80100.0
2015-01-16 10:05:00,71.74,71.75,71.49,71.64,40000.0,58.9572,58.9654,58.7517,58.875,40000.0
2015-01-16 10:10:00,71.64,71.66,71.49,71.51,33200.0,58.875,58.8915,58.7517,58.7682,33200.0
2015-01-16 10:15:00,71.52,71.7,71.44,71.69,27300.0,58.7764,58.9243,58.7107,58.9161,27300.0
2015-01-16 10:20:00,71.67,71.82,71.5,71.79,24200.0,58.8997,59.0229,58.76,58.9983,24200.0
2015-01-16 10:25:00,71.87,72.09,71.85,72.09,12700.0,59.064,59.2448,59.0476,59.2448,12700.0
2015-01-16 10:30:00,72.07,72.38,72.06,72.27,25100.0,59.2284,59.4832,59.2202,59.3928,25100.0
2015-01-16 10:35:00,72.26,72.29,72.11,72.18,35100.0,59.3845,59.4092,59.2613,59.3188,35100.0
2015-01-16 10:40:00,72.23,72.41,72.1,72.38,46300.0,59.3599,59.5078,59.2531,59.4832,46300.0
2015-01-16 10:45:00,72.39,72.55,72.26,72.29,41200.0,59.4914,59.6229,59.3845,59.4092,41200.0
2015-01-16 10:50:00,72.25,72.64,72.25,72.64,29300.0,59.3763,59.6968,59.3763,59.6968,29300.0
2015-01-16 10:55:00,72.65,72.9,72.65,72.75,38600.0,59.7051,59.9105,59.7051,59.7872,38600.0
2015-01-16 11:00:00,72.72,72.93,72.71,72.71,27200.0,59.7626,59.9352,59.7544,59.7544,27200.0
2015-01-16 11:05:00,72.72,72.86,72.6,72.83,24200.0,59.7626,59.8776,59.664,59.853,24200.0
2015-01-16 11:10:00,72.79,72.88,72.7,72.81,63400.0,59.8201,59.8941,59.7461,59.8365,63400.0
2015-01-16 11:15:00,72.77,72.85,72.58,72.78,39100.0,59.8037,59.8694,59.6475,59.8119,39100.0
2015-01-16 11:20:00,72.73,72.89,72.73,72.85,15900.0,59.7708,59.9023,59.7708,59.8694,15900.0
2015-01-16 11:25:00,72.83,72.85,72.66,72.75,30400.0,59.853,59.8694,59.7133,59.7872,30400.0
2015-01-16 11:30:00,72.76,72.98,72.74,72.94,82900.0,59.7955,59.9763,59.779,59.9434,82900.0
2015-01-16 11:35:00,72.88,73.03,72.87,73.03,38300.0,59.8941,60.0173,59.8859,60.0173,38300.0
2015-01-16 11:40:00,73.02,73.12,73.0,73.02,37600.0,60.0091,60.0913,59.9927,60.0091,37600.0
2015-01-16 11:45:00,73.0,73.09,72.93,72.93,16800.0,59.9927,60.0667,59.9352,59.9352,16800.0
2015-01-16 11:50:00,72.91,73.04,72.81,73.0,19700.0,59.9187,60.0256,59.8365,59.9927,19700.0
2015-01-16 11:55:00,72.97,73.1,72.92,72.99,26200.0,59.968,60.0749,59.9269,59.9845,26200.0
2015-01-16 12:00:00,72.99,73.08,72.91,73.04,27800.0,59.9845,60.0584,59.9187,60.0256,27800.0
2015-01-16 12:05:00,73.03,73.07,72.95,72.97,9500.0,60.0173,60.0502,59.9516,59.968,9500.0
2015-01-16 12:10:00,72.99,73.07,72.93,72.98,12000.0,59.9845,60.0502,59.9352,59.9763,12000.0
2015-01-16 12:15:00,72.96,73.05,72.96,72.98,10100.0,59.9598,60.0338,59.9598,59.9763,10100.0
2015-01-16 12:20:00,72.99,73.08,72.95,73.01,19900.0,59.9845,60.0584,59.9516,60.0009,19900.0
2015-01-16 12:25:00,73.0,73.07,72.98,73.04,20400.0,59.9927,60.0502,59.9763,60.0256,20400.0
2015-01-16 12:30:00,73.03,73.03,72.96,73.02,8000.0,60.0173,60.0173,59.9598,60.0091,8000.0
2015-01-16 12:35:00,73.02,73.05,72.96,73.03,23700.0,60.0091,60.0338,59.9598,60.0173,23700.0
2015-01-16 12:40:00,73.03,73.1,72.95,73.07,21700.0,60.0173,60.0749,59.9516,60.0502,21700.0
2015-01-16 12:45:00,73.1,73.1,73.03,73.09,14800.0,60.0749,60.0749,60.0173,60.0667,14800.0
2015-01-16 12:50:00,73.09,73.36,73.09,73.25,56100.0,60.0667,60.2885,60.0667,60.1981,56100.0
2015-01-16 12:55:00,73.24,73.24,73.08,73.11,14100.0,60.1899,60.1899,60.0584,60.0831,14100.0
2015-01-16 13:00:00,73.09,73.13,73.0,73.13,19300.0,60.0667,60.0995,59.9927,60.0995,19300.0
2015-01-16 13:05:00,73.14,73.24,73.13,73.14,24000.0,60.1077,60.1899,60.0995,60.1077,24000.0
2015-01-16 13:10:00,73.17,73.23,73.14,73.2,10400.0,60.1324,60.1817,60.1077,60.1571,10400.0
2015-01-16 13:15:00,73.18,73.32,73.18,73.21,19800.0,60.1406,60.2557,60.1406,60.1653,19800.0
2015-01-16 13:20:00,73.2,73.25,73.09,73.16,29000.0,60.1571,60.1981,60.0667,60.1242,29000.0
2015-01-16 13:25:00,73.16,73.21,73.0,73.18,35700.0,60.1242,60.1653,59.9927,60.1406,35700.0
2015-01-16 13:30:00,73.2,73.34,73.11,73.34,17700.0,60.1571,60.2721,60.0831,60.2721,17700.0
2015-01-16 13:35:00,73.34,73.34,73.14,73.27,15700.0,60.2721,60.2721,60.1077,60.2146,15700.0
2015-01-16 13:40:00,73.27,73.4,73.24,73.37,28100.0,60.2146,60.3214,60.1899,60.2968,28100.0
2015-01-16 13:45:00,73.36,73.45,73.28,73.43,20700.0,60.2885,60.3625,60.2228,60.3461,20700.0
2015-01-16 13:50:00,73.45,73.45,73.34,73.38,13700.0,60.3625,60.3625,60.2721,60.305,13700.0
2015-01-16 13:55:00,73.4,73.46,73.39,73.44,17000.0,60.3214,60.3707,60.3132,60.3543,17000.0
2015-01-16 14:00:00,73.42,73.5,73.37,73.41,21100.0,60.3379,60.4036,60.2968,60.3296,21100.0
2015-01-16 14:05:00,73.4,73.44,73.37,73.38,27700.0,60.3214,60.3543,60.2968,60.305,27700.0
2015-01-16 14:10:00,73.38,73.5,73.36,73.38,51000.0,60.305,60.4036,60.2885,60.305,51000.0
2015-01-16 14:15:00,73.37,73.54,73.37,73.49,34300.0,60.2968,60.4365,60.2968,60.3954,34300.0
2015-01-16 14:20:00,73.48,73.51,73.46,73.49,13000.0,60.3872,60.4118,60.3707,60.3954,13000.0
2015-01-16 14:25:00,73.5,73.55,73.39,73.5,32800.0,60.4036,60.4447,60.3132,60.4036,32800.0
2015-01-16 14:30:00,73.48,73.51,73.41,73.48,26200.0,60.3872,60.4118,60.3296,60.3872,26200.0
2015-01-16 14:35:00,73.48,73.5,73.34,73.41,18700.0,60.3872,60.4036,60.2721,60.3296,18700.0
2015-01-16 14:40:00,73.39,73.46,73.34,73.36,36200.0,60.3132,60.3707,60.2721,60.2885,36200.0
2015-01-16 14:45:00,73.37,73.41,73.3,73.36,18900.0,60.2968,60.3296,60.2392,60.2885,18900.0
2015-01-16 14:50:00,73.36,73.41,73.31,73.36,20600.0,60.2885,60.3296,60.2475,60.2885,20600.0
2015-01-16 14:55:00,73.35,73.35,73.21,73.31,35600.0,60.2803,60.2803,60.1653,60.2475,35600.0
2015-01-16 15:00:00,73.3,73.44,73.25,73.43,11100.0,60.2392,60.3543,60.1981,60.3461,11100.0
2015-01-16 15:05:00,73.41,73.43,73.29,73.29,15100.0,60.3296,60.3461,60.231,60.231,15100.0
2015-01-16 15:10:00,73.29,73.31,73.23,73.27,16300.0,60.231,60.2475,60.1817,60.2146,16300.0
2015-01-16 15:15:00,73.27,73.33,73.21,73.32,30600.0,60.2146,60.2639,60.1653,60.2557,30600.0
2015-01-16 15:20:00,73.31,73.48,73.31,73.44,22100.0,60.2475,60.3872,60.2475,60.3543,22100.0
2015-01-16 15:25:00,73.45,73.45,73.32,73.32,24000.0,60.3625,60.3625,60.2557,60.2557,24000.0
2015-01-16 15:30:00,73.32,73.39,73.31,73.33,33100.0,60.2557,60.3132,60.2475,60.2639,33100.0
2015-01-16 15:35:00,73.33,73.58,73.32,73.58,60600.0,60.2639,60.4693,60.2557,60.4693,60600.0
2015-01-16 15:40:00,73.57,73.72,73.55,73.69,57000.0,60.4611,60.5844,60.4447,60.5597,57000.0
2015-01-16 15:45:00,73.69,73.8,73.68,73.73,45600.0,60.5597,60.6501,60.5515,60.5926,45600.0
2015-01-16 15:50:00,73.75,73.97,73.74,73.96,86600.0,60.6091,60.7899,60.6008,60.7816,86600.0
2015-01-16 15:55:00,73.96,74.0,73.83,73.84,171400.0,60.7816,60.8145,60.6748,60.683,171400.0
2015-01-20 09:30:00,74.67,75.37,74.47,75.28,296400.0,61.3651,61.9404,61.2008,61.8664,296400.0
2015-01-20 09:35:00,75.28,75.29,74.73,75.07,73600.0,61.8664,61.8747,61.4144,61.6939,73600.0
2015-01-20 09:40:00,75.11,75.6,75.01,75.55,113400.0,61.7267,62.1294,61.6445,62.0883,113400.0
2015-01-20 09:45:00,75.55,75.73,75.35,75.38,58600.0,62.0883,62.2363,61.924,61.9486,58600.0
2015-01-20 09:50:00,75.4,75.4,74.89,75.21,70700.0,61.9651,61.9651,61.5459,61.8089,70700.0
2015-01-20 09:55:00,75.25,75.32,75.1,75.3,54100.0,61.8418,61.8993,61.7185,61.8829,54100.0
2015-01-20 10:00:00,75.2,75.5,75.04,75.08,56300.0,61.8007,62.0472,61.6692,61.7021,56300.0
2015-01-20 10:05:00,75.09,75.38,75.0,75.23,61200.0,61.7103,61.9486,61.6363,61.8253,61200.0
2015-01-20 10:10:00,75.21,75.37,75.17,75.35,39600.0,61.8089,61.9404,61.776,61.924,39600.0
2015-01-20 10:15:00,75.36,75.5,75.1,75.21,32900.0,61.9322,62.0472,61.7185,61.8089,32900.0
2015-01-20 10:20:00,75.24,75.65,75.18,75.65,46700.0,61.8336,62.1705,61.7843,62.1705,46700.0
2015-01-20 10:25:00,75.6,75.65,75.44,75.64,47300.0,62.1294,62.1705,61.9979,62.1623,47300.0
2015-01-20 10:30:00,75.64,75.71,75.1,75.11,45100.0,62.1623,62.2198,61.7185,61.7267,45100.0
2015-01-20 10:35:00,75.12,75.35,75.05,75.05,45600.0,61.7349,61.924,61.6774,61.6774,45600.0
2015-01-20 10:40:00,75.02,75.13,74.74,74.89,81300.0,61.6528,61.7432,61.4227,61.5459,81300.0
2015-01-20 10:45:00,74.84,75.27,74.84,75.22,57000.0,61.5048,61.8582,61.5048,61.8171,57000.0
2015-01-20 10:50:00,75.25,75.28,75.0,75.2,29600.0,61.8418,61.8664,61.6363,61.8007,29600.0
2015-01-20 10:55:00,75.19,75.19,74.96,75.1,27300.0,61.7925,61.7925,61.6035,61.7185,27300.0
2015-01-20 11:00:00,75.08,75.1,74.91,75.06,35000.0,61.7021,61.7185,61.5624,61.6856,35000.0
2015-01-20 11:05:00,75.01,75.26,74.91,75.26,79900.0,61.6445,61.85,61.5624,61.85,79900.0
2015-01-20 11:10:00,75.24,75.26,75.14,75.2,19600.0,61.8336,61.85,61.7514,61.8007,19600.0
2015-01-20 11:15:00,75.2,75.21,75.04,75.08,33700.0,61.8007,61.8089,61.6692,61.7021,33700.0
2015-01-20 11:20:00,75.08,75.37,75.08,75.26,18700.0,61.7021,61.9404,61.7021,61.85,18700.0
2015-01-20 11:25:00,75.26,75.36,75.1,75.31,19000.0,61.85,61.9322,61.7185,61.8911,19000.0
2015-01-20 11:30:00,75.32,75.32,75.15,75.2,32000.0,61.8993,61.8993,61.7596,61.8007,32000.0
2015-01-20 11:35:00,75.18,75.21,75.02,75.13,46900.0,61.7843,61.8089,61.6528,61.7432,46900.0
2015-01-20 11:40:00,75.08,75.09,74.75,74.75,35700.0,61.7021,61.7103,61.4309,61.4309,35700.0
2015-01-20 11:45:00,74.76,74.77,74.52,74.64,66000.0,61.4391,61.4473,61.2419,61.3405,66000.0
2015-01-20 11:50:00,74.65,74.84,74.65,74.84,18700.0,61.3487,61.5048,61.3487,61.5048,18700.0
2015-01-20 11:55:00,74.8,74.96,74.76,74.96,23200.0,61.472,61.6035,61.4391,61.6035,23200.0
2015-01-20 12:00:00,74.94,75.0,74.8,74.8,15300.0,61.587,61.6363,61.472,61.472,15300.0
2015-01-20 12:05:00,74.76,75.18,74.7,75.18,24000.0,61.4391,61.7843,61.3898,61.7843,24000.0
2015-01-20 12:10:00,75.17,75.2,75.07,75.12,16500.0,61.776,61.8007,61.6939,61.7349,16500.0
2015-01-20 12:15:00,75.14,75.17,74.96,74.99,21900.0,61.7514,61.776,61.6035,61.6281,21900.0
2015-01-20 12:20:00,74.99,75.04,74.95,74.96,16400.0,61.6281,61.6692,61.5952,61.6035,16400.0
2015-01-20 12:25:00,74.96,75.17,74.95,75.17,15600.0,61.6035,61.776,61.5952,61.776,15600.0
2015-01-20 12:30:00,75.17,75.28,75.1,75.15,20900.0,61.776,61.8664,61.7185,61.7596,20900.0
2015-01-20 12:35:00,75.15,75.28,75.09,75.28,12800.0,61.7596,61.8664,61.7103,61.8664,12800.0
2015-01-20 12:40:00,75.27,75.41,75.21,75.41,24700.0,61.8582,61.9733,61.8089,61.9733,24700.0
2015-01-20 12:45:00,75.41,75.47,75.22,75.32,23800.0,61.9733,62.0226,61.8171,61.8993,23800.0
2015-01-20 12:50:00,75.31,75.36,75.21,75.31,28600.0,61.8911,61.9322,61.8089,61.8911,28600.0
2015-01-20 12:55:00,75.33,75.44,75.26,75.42,17200.0,61.9075,61.9979,61.85,61.9815,17200.0
2015-01-20 13:00:00,75.38,75.48,75.3,75.3,13700.0,61.9486,62.0308,61.8829,61.8829,13700.0
2015-01-20 13:05:00,75.3,75.32,75.09,75.14,22500.0,61.8829,61.8993,61.7103,61.7514,22500.0
2015-01-20 13:10:00,75.14,75.32,75.11,75.19,15100.0,61.7514,61.8993,61.7267,61.7925,15100.0
2015-01-20 13:15:00,75.14,75.23,75.12,75.21,14000.0,61.7514,61.8253,61.7349,61.8089,14000.0
2015-01-20 13:20:00,75.22,75.46,75.22,75.32,17500.0,61.8171,62.0144,61.8171,61.8993,17500.0
2015-01-20 13:25:00,75.36,75.41,75.28,75.33,25000.0,61.9322,61.9733,61.8664,61.9075,25000.0
2015-01-20 13:30:00,75.33,75.42,75.26,75.29,22800.0,61.9075,61.9815,61.85,61.8747,22800.0
2015-01-20 13:35:00,75.25,75.28,75.15,75.22,27100.0,61.8418,61.8664,61.7596,61.8171,27100.0
2015-01-20 13:40:00,75.17,75.17,75.05,75.09,46900.0,61.776,61.776,61.6774,61.7103,46900.0
2015-01-20 13:45:00,75.1,75.26,75.07,75.15,25500.0,61.7185,61.85,61.6939,61.7596,25500.0
2015-01-20 13:50:00,75.14,75.16,75.08,75.14,12100.0,61.7514,61.7678,61.7021,61.7514,12100.0
2015-01-20 13:55:00,75.15,75.28,75.15,75.21,14500.0,61.7596,61.8664,61.7596,61.8089,14500.0
2015-01-20 14:00:00,75.21,75.4,75.16,75.38,28700.0,61.8089,61.9651,61.7678,61.9486,28700.0
2015-01-20 14:05:00,75.38,75.45,75.26,75.43,17900.0,61.9486,62.0061,61.85,61.9897,17900.0
2015-01-20 14:10:00,75.43,75.55,75.34,75.55,37900.0,61.9897,62.0883,61.9157,62.0883,37900.0
2015-01-20 14:15:00,75.55,75.57,75.28,75.31,24500.0,62.0883,62.1048,61.8664,61.8911,24500.0
2015-01-20 14:20:00,75.32,75.42,75.32,75.39,14400.0,61.8993,61.9815,61.8993,61.9568,14400.0
2015-01-20 14:25:00,75.41,75.42,75.2,75.37,19200.0,61.9733,61.9815,61.8007,61.9404,19200.0
2015-01-20 14:30:00,75.36,75.62,75.35,75.58,46300.0,61.9322,62.1459,61.924,62.113,46300.0
2015-01-20 14:35:00,75.57,75.63,75.53,75.58,23900.0,62.1048,62.1541,62.0719,62.113,23900.0
2015-01-20 14:40:00,75.59,75.81,75.57,75.76,64500.0,62.1212,62.302,62.1048,62.2609,64500.0
2015-01-20 14:45:00,75.76,75.8,75.7,75.77,51100.0,62.2609,62.2938,62.2116,62.2691,51100.0
2015-01-20 14:50:00,75.78,75.9,75.73,75.73,29600.0,62.2773,62.376,62.2363,62.2363,29600.0
2015-01-20 14:55:00,75.74,75.78,75.63,75.77,29500.0,62.2445,62.2773,62.1541,62.2691,29500.0
2015-01-20 15:00:00,75.78,75.85,75.7,75.85,26600.0,62.2773,62.3349,62.2116,62.3349,26600.0
2015-01-20 15:05:00,75.84,75.87,75.75,75.81,20600.0,62.3267,62.3513,62.2527,62.302,20600.0
2015-01-20 15:10:00,75.82,75.84,75.7,75.8,27100.0,62.3102,62.3267,62.2116,62.2938,27100.0
2015-01-20 15:15:00,75.83,75.89,75.75,75.84,27500.0,62.3184,62.3677,62.2527,62.3267,27500.0
2015-01-20 15:20:00,75.83,75.84,75.73,75.79,26500.0,62.3184,62.3267,62.2363,62.2856,26500.0
2015-01-20 15:25:00,75.79,75.88,75.75,75.8,45000.0,62.2856,62.3595,62.2527,62.2938,45000.0
2015-01-20 15:30:00,75.83,75.85,75.65,75.67,23800.0,62.3184,62.3349,62.1705,62.1869,23800.0
2015-01-20 15:35:00,75.67,75.74,75.62,75.74,37300.0,62.1869,62.2445,62.1459,62.2445,37300.0
2015-01-20 15:40:00,75.73,75.82,75.68,75.76,33700.0,62.2363,62.3102,62.1952,62.2609,33700.0
2015-01-20 15:45:00,75.76,75.76,75.51,75.55,83100.0,62.2609,62.2609,62.0555,62.0883,83100.0
2015-01-20 15:50:00,75.55,75.56,75.47,75.5,107700.0,62.0883,62.0965,62.0226,62.0472,107700.0
2015-01-20 15:55:00,75.51,75.67,75.5,75.56,115100.0,62.0555,62.1869,62.0472,62.0965,115100.0
2015-01-21 09:30:00,75.6,75.62,75.02,75.55,101100.0,62.1294,62.1459,61.6528,62.0883,101100.0
2015-01-21 09:35:00,75.52,76.23,75.43,76.17,94300.0,62.0637,62.6472,61.9897,62.5979,94300.0
2015-01-21 09:40:00,76.16,76.55,75.96,76.23,111300.0,62.5896,62.9101,62.4253,62.6472,111300.0
2015-01-21 09:45:00,76.29,76.5,76.25,76.27,38700.0,62.6965,62.8691,62.6636,62.68,38700.0
2015-01-21 09:50:00,76.3,76.5,76.18,76.26,36600.0,62.7047,62.8691,62.6061,62.6718,36600.0
2015-01-21 09:55:00,76.31,76.48,76.29,76.34,33800.0,62.7129,62.8526,62.6965,62.7376,33800.0
2015-01-21 10:00:00,76.34,76.46,76.22,76.31,42000.0,62.7376,62.8362,62.6389,62.7129,42000.0
2015-01-21 10:05:00,76.3,76.4,76.05,76.08,42300.0,62.7047,62.7869,62.4992,62.5239,42300.0
2015-01-21 10:10:00,76.07,76.33,75.83,76.21,59800.0,62.5157,62.7293,62.3184,62.6307,59800.0
2015-01-21 10:15:00,76.24,76.33,76.1,76.31,37500.0,62.6554,62.7293,62.5403,62.7129,37500.0
2015-01-21 10:20:00,76.31,76.4,76.22,76.36,35700.0,62.7129,62.7869,62.6389,62.754,35700.0
2015-01-21 10:25:00,76.36,76.41,76.11,76.29,71000.0,62.754,62.7951,62.5485,62.6965,71000.0
2015-01-21 10:30:00,76.33,76.36,76.16,76.19,23600.0,62.7293,62.754,62.5896,62.6143,23600.0
2015-01-21 10:35:00,76.2,76.25,76.11,76.23,30800.0,62.6225,62.6636,62.5485,62.6472,30800.0
2015-01-21 10:40:00,76.24,76.34,76.23,76.33,22600.0,62.6554,62.7376,62.6472,62.7293,22600.0
2015-01-21 10:45:00,76.34,76.54,76.26,76.54,46200.0,62.7376,62.9019,62.6718,62.9019,46200.0
2015-01-21 10:50:00,76.56,76.95,76.56,76.95,39600.0,62.9184,63.2389,62.9184,63.2389,39600.0
2015-01-21 10:55:00,76.92,76.98,76.79,76.85,25000.0,63.2142,63.2635,63.1074,63.1567,25000.0
2015-01-21 11:00:00,76.86,77.0,76.67,76.69,23600.0,63.1649,63.28,63.0088,63.0252,23600.0
2015-01-21 11:05:00,76.66,76.74,76.65,76.66,24300.0,63.0005,63.0663,62.9923,63.0005,24300.0
2015-01-21 11:10:00,76.67,76.76,76.62,76.74,19300.0,63.0088,63.0827,62.9677,63.0663,19300.0
2015-01-21 11:15:00,76.75,77.05,76.75,76.94,87900.0,63.0745,63.3211,63.0745,63.2307,87900.0
2015-01-21 11:20:00,76.95,77.06,76.89,77.03,36700.0,63.2389,63.3293,63.1896,63.3046,36700.0
2015-01-21 11:25:00,77.02,77.07,76.89,76.99,40900.0,63.2964,63.3375,63.1896,63.2717,40900.0
2015-01-21 11:30:00,76.99,77.02,76.9,76.91,32400.0,63.2717,63.2964,63.1978,63.206,32400.0
2015-01-21 11:35:00,76.91,76.96,76.79,76.89,28000.0,63.206,63.2471,63.1074,63.1896,28000.0
2015-01-21 11:40:00,76.9,76.96,76.81,76.95,26400.0,63.1978,63.2471,63.1238,63.2389,26400.0
2015-01-21 11:45:00,76.99,77.09,76.96,76.99,29900.0,63.2717,63.3539,63.2471,63.2717,29900.0
2015-01-21 11:50:00,77.0,77.15,77.0,77.14,13400.0,63.28,63.4032,63.28,63.395,13400.0
2015-01-21 11:55:00,77.14,77.2,77.06,77.16,24500.0,63.395,63.4443,63.3293,63.4115,24500.0
2015-01-21 12:00:00,77.16,77.18,77.09,77.16,17000.0,63.4115,63.4279,63.3539,63.4115,17000.0
2015-01-21 12:05:00,77.14,77.14,76.9,76.96,15100.0,63.395,63.395,63.1978,63.2471,15100.0
2015-01-21 12:10:00,76.99,77.12,76.96,77.04,15800.0,63.2717,63.3786,63.2471,63.3128,15800.0
2015-01-21 12:15:00,77.08,77.14,77.03,77.08,27300.0,63.3457,63.395,63.3046,63.3457,27300.0
2015-01-21 12:20:00,77.09,77.15,76.98,77.02,14300.0,63.3539,63.4032,63.2635,63.2964,14300.0
2015-01-21 12:25:00,77.03,77.07,77.0,77.07,18100.0,63.3046,63.3375,63.28,63.3375,18100.0
2015-01-21 12:30:00,77.07,77.11,76.91,76.92,22100.0,63.3375,63.3704,63.206,63.2142,22100.0
2015-01-21 12:35:00,76.97,77.01,76.88,76.94,11000.0,63.2553,63.2882,63.1813,63.2307,11000.0
2015-01-21 12:40:00,76.94,76.97,76.9,76.95,15500.0,63.2307,63.2553,63.1978,63.2389,15500.0
2015-01-21 12:45:00,76.99,77.08,76.99,77.03,21400.0,63.2717,63.3457,63.2717,63.3046,21400.0
2015-01-21 12:50:00,77.05,77.06,76.65,76.82,39400.0,63.3211,63.3293,62.9923,63.132,39400.0
2015-01-21 12:55:00,76.8,77.05,76.77,77.03,18000.0,63.1156,63.3211,63.0909,63.3046,18000.0
2015-01-21 13:00:00,77.01,77.06,76.92,77.04,26200.0,63.2882,63.3293,63.2142,63.3128,26200.0
2015-01-21 13:05:00,77.02,77.05,76.91,77.03,24300.0,63.2964,63.3211,63.206,63.3046,24300.0
2015-01-21 13:10:00,76.99,77.02,76.93,77.01,14800.0,63.2717,63.2964,63.2224,63.2882,14800.0
2015-01-21 13:15:00,77.01,77.02,76.92,77.01,25100.0,63.2882,63.2964,63.2142,63.2882,25100.0
2015-01-21 13:20:00,77.02,77.15,77.02,77.11,23900.0,63.2964,63.4032,63.2964,63.3704,23900.0
2015-01-21 13:25:00,77.14,77.15,76.82,76.83,17500.0,63.395,63.4032,63.132,63.1403,17500.0
2015-01-21 13:30:00,76.84,76.84,76.44,76.44,35000.0,63.1485,63.1485,62.8197,62.8197,35000.0
2015-01-21 13:35:00,76.44,76.73,76.42,76.7,23600.0,62.8197,63.0581,62.8033,63.0334,23600.0
2015-01-21 13:40:00,76.7,76.78,76.61,76.74,20400.0,63.0334,63.0992,62.9595,63.0663,20400.0
2015-01-21 13:45:00,76.77,76.77,76.55,76.56,20000.0,63.0909,63.0909,62.9101,62.9184,20000.0
2015-01-21 13:50:00,76.58,76.69,76.56,76.66,18500.0,62.9348,63.0252,62.9184,63.0005,18500.0
2015-01-21 13:55:00,76.63,76.72,76.59,76.66,52400.0,62.9759,63.0499,62.943,63.0005,52400.0
2015-01-21 14:00:00,76.65,76.7,76.52,76.64,29200.0,62.9923,63.0334,62.8855,62.9841,29200.0
2015-01-21 14:05:00,76.63,76.67,76.47,76.55,29100.0,62.9759,63.0088,62.8444,62.9101,29100.0
2015-01-21 14:10:00,76.57,76.86,76.5,76.82,18100.0,62.9266,63.1649,62.8691,63.132,18100.0
2015-01-21 14:15:00,76.83,76.9,76.74,76.78,21200.0,63.1403,63.1978,63.0663,63.0992,21200.0
2015-01-21 14:20:00,76.81,77.03,76.78,76.98,25300.0,63.1238,63.3046,63.0992,63.2635,25300.0
2015-01-21 14:25:00,76.98,77.04,76.84,76.87,37700.0,63.2635,63.3128,63.1485,63.1731,37700.0
2015-01-21 14:30:00,76.85,76.97,76.83,76.91,22000.0,63.1567,63.2553,63.1403,63.206,22000.0
2015-01-21 14:35:00,76.9,76.92,76.78,76.83,21400.0,63.1978,63.2142,63.0992,63.1403,21400.0
2015-01-21 14:40:00,76.84,77.04,76.75,77.01,28200.0,63.1485,63.3128,63.0745,63.2882,28200.0
2015-01-21 14:45:00,77.04,77.11,76.96,77.06,24700.0,63.3128,63.3704,63.2471,63.3293,24700.0
2015-01-21 14:50:00,77.08,77.11,77.05,77.08,17700.0,63.3457,63.3704,63.3211,63.3457,17700.0
2015-01-21 14:55:00,77.1,77.18,77.09,77.12,19200.0,63.3621,63.4279,63.3539,63.3786,19200.0
2015-01-21 15:00:00,77.12,77.14,77.01,77.05,20900.0,63.3786,63.395,63.2882,63.3211,20900.0
2015-01-21 15:05:00,77.04,77.06,76.83,76.84,27400.0,63.3128,63.3293,63.1403,63.1485,27400.0
2015-01-21 15:10:00,76.84,76.96,76.7,76.92,21400.0,63.1485,63.2471,63.0334,63.2142,21400.0
2015-01-21 15:15:00,76.94,77.19,76.94,77.19,32400.0,63.2307,63.4361,63.2307,63.4361,32400.0
2015-01-21 15:20:00,77.17,77.18,77.11,77.16,38200.0,63.4197,63.4279,63.3704,63.4115,38200.0
2015-01-21 15:25:00,77.16,77.18,77.05,77.06,42200.0,63.4115,63.4279,63.3211,63.3293,42200.0
2015-01-21 15:30:00,77.06,77.2,77.0,77.18,43400.0,63.3293,63.4443,63.28,63.4279,43400.0
2015-01-21 15:35:00,77.19,77.29,77.16,77.27,58100.0,63.4361,63.5183,63.4115,63.5019,58100.0
2015-01-21 15:40:00,77.27,77.28,77.18,77.19,44300.0,63.5019,63.5101,63.4279,63.4361,44300.0
2015-01-21 15:45:00,77.19,77.23,77.18,77.2,66500.0,63.4361,63.469,63.4279,63.4443,66500.0
2015-01-21 15:50:00,77.21,77.23,77.15,77.21,78500.0,63.4525,63.469,63.4032,63.4525,78500.0
2015-01-21 15:55:00,77.21,77.34,77.2,77.3,128100.0,63.4525,63.5594,63.4443,63.5265,128100.0
2015-01-22 09:30:00,77.8,78.0,77.45,77.69,132400.0,63.9374,64.1018,63.6498,63.847,132400.0
2015-01-22 09:35:00,77.48,77.65,76.34,76.4,127900.0,63.6744,63.8141,62.7376,62.7869,127900.0
2015-01-22 09:40:00,76.37,76.38,75.57,75.87,153300.0,62.7622,62.7704,62.1048,62.3513,153300.0
2015-01-22 09:45:00,75.9,76.05,75.6,75.76,118400.0,62.376,62.4992,62.1294,62.2609,118400.0
2015-01-22 09:50:00,75.82,76.09,75.63,76.09,70200.0,62.3102,62.5321,62.1541,62.5321,70200.0
2015-01-22 09:55:00,76.16,76.28,75.88,76.06,76900.0,62.5896,62.6883,62.3595,62.5075,76900.0
2015-01-22 10:00:00,76.06,76.44,76.04,76.17,65800.0,62.5075,62.8197,62.491,62.5979,65800.0
2015-01-22 10:05:00,76.2,76.3,75.95,76.1,80900.0,62.6225,62.7047,62.4171,62.5403,80900.0
2015-01-22 10:10:00,76.12,76.29,75.95,76.22,41700.0,62.5568,62.6965,62.4171,62.6389,41700.0
2015-01-22 10:15:00,76.18,76.88,76.14,76.87,60000.0,62.6061,63.1813,62.5732,63.1731,60000.0
2015-01-22 10:20:00,76.82,77.1,76.76,76.8,47400.0,63.132,63.3621,63.0827,63.1156,47400.0
2015-01-22 10:25:00,76.78,77.04,76.7,76.95,61400.0,63.0992,63.3128,63.0334,63.2389,61400.0
2015-01-22 10:30:00,76.96,77.08,76.72,76.73,34500.0,63.2471,63.3457,63.0499,63.0581,34500.0
2015-01-22 10:35:00,76.7,76.83,76.65,76.74,42600.0,63.0334,63.1403,62.9923,63.0663,42600.0
2015-01-22 10:40:00,76.75,77.16,76.73,77.0,53600.0,63.0745,63.4115,63.0581,63.28,53600.0
2015-01-22 10:45:00,77.02,77.36,77.02,77.31,34500.0,63.2964,63.5758,63.2964,63.5347,34500.0
2015-01-22 10:50:00,77.29,77.33,77.16,77.29,29100.0,63.5183,63.5512,63.4115,63.5183,29100.0
2015-01-22 10:55:00,77.27,77.54,77.18,77.28,43100.0,63.5019,63.7237,63.4279,63.5101,43100.0
2015-01-22 11:00:00,77.32,77.45,77.11,77.23,30000.0,63.5429,63.6498,63.3704,63.469,30000.0
2015-01-22 11:05:00,77.25,77.27,77.1,77.24,55300.0,63.4854,63.5019,63.3621,63.4772,55300.0
2015-01-22 11:10:00,77.24,77.24,77.0,77.0,76300.0,63.4772,63.4772,63.28,63.28,76300.0
2015-01-22 11:15:00,77.0,77.2,76.95,77.2,36900.0,63.28,63.4443,63.2389,63.4443,36900.0
2015-01-22 11:20:00,77.19,77.33,77.16,77.26,28500.0,63.4361,63.5512,63.4115,63.4936,28500.0
2015-01-22 11:25:00,77.24,77.28,77.15,77.17,23100.0,63.4772,63.5101,63.4032,63.4197,23100.0
2015-01-22 11:30:00,77.2,77.29,76.98,77.28,74700.0,63.4443,63.5183,63.2635,63.5101,74700.0
2015-01-22 11:35:00,77.29,77.4,77.12,77.4,26900.0,63.5183,63.6087,63.3786,63.6087,26900.0
2015-01-22 11:40:00,77.35,77.46,77.26,77.31,38400.0,63.5676,63.658,63.4936,63.5347,38400.0
2015-01-22 11:45:00,77.31,77.32,77.17,77.22,46000.0,63.5347,63.5429,63.4197,63.4608,46000.0
2015-01-22 11:50:00,77.19,77.19,77.01,77.15,32900.0,63.4361,63.4361,63.2882,63.4032,32900.0
2015-01-22 11:55:00,77.14,77.23,77.09,77.14,18500.0,63.395,63.469,63.3539,63.395,18500.0
2015-01-22 12:00:00,77.13,77.17,77.0,77.05,24500.0,63.3868,63.4197,63.28,63.3211,24500.0
2015-01-22 12:05:00,77.04,77.36,76.97,77.29,43600.0,63.3128,63.5758,63.2553,63.5183,43600.0
2015-01-22 12:10:00,77.27,77.29,77.18,77.22,13900.0,63.5019,63.5183,63.4279,63.4608,13900.0
2015-01-22 12:15:00,77.19,77.2,77.1,77.14,19400.0,63.4361,63.4443,63.3621,63.395,19400.0
2015-01-22 12:20:00,77.13,77.21,77.13,77.2,11600.0,63.3868,63.4525,63.3868,63.4443,11600.0
2015-01-22 12:25:00,77.18,77.27,77.17,77.27,28500.0,63.4279,63.5019,63.4197,63.5019,28500.0
2015-01-22 12:30:00,77.23,77.23,77.07,77.12,20700.0,63.469,63.469,63.3375,63.3786,20700.0
2015-01-22 12:35:00,77.13,77.22,77.04,77.05,23100.0,63.3868,63.4608,63.3128,63.3211,23100.0
2015-01-22 12:40:00,77.05,77.17,77.03,77.14,12100.0,63.3211,63.4197,63.3046,63.395,12100.0
2015-01-22 12:45:00,77.15,77.25,77.01,77.1,42800.0,63.4032,63.4854,63.2882,63.3621,42800.0
2015-01-22 12:50:00,77.11,77.13,76.96,77.04,32800.0,63.3704,63.3868,63.2471,63.3128,32800.0
2015-01-22 12:55:00,77.03,77.2,76.99,77.12,29400.0,63.3046,63.4443,63.2717,63.3786,29400.0
2015-01-22 13:00:00,77.1,77.21,77.05,77.17,27700.0,63.3621,63.4525,63.3211,63.4197,27700.0
2015-01-22 13:05:00,77.17,77.18,76.98,76.98,26300.0,63.4197,63.4279,63.2635,63.2635,26300.0
2015-01-22 13:10:00,77.0,77.2,76.98,77.08,26700.0,63.28,63.4443,63.2635,63.3457,26700.0
2015-01-22 13:15:00,77.08,77.11,76.97,77.01,32500.0,63.3457,63.3704,63.2553,63.2882,32500.0
2015-01-22 13:20:00,77.03,77.04,76.9,77.0,32900.0,63.3046,63.3128,63.1978,63.28,32900.0
2015-01-22 13:25:00,77.0,77.12,76.96,77.12,39900.0,63.28,63.3786,63.2471,63.3786,39900.0
2015-01-22 13:30:00,77.12,77.16,77.0,77.11,77400.0,63.3786,63.4115,63.28,63.3704,77400.0
2015-01-22 13:35:00,77.12,77.23,77.1,77.23,29700.0,63.3786,63.469,63.3621,63.469,29700.0
2015-01-22 13:40:00,77.23,77.4,77.2,77.25,55500.0,63.469,63.6087,63.4443,63.4854,55500.0
2015-01-22 13:45:00,77.25,77.36,77.24,77.36,24000.0,63.4854,63.5758,63.4772,63.5758,24000.0
2015-01-22 13:50:00,77.38,77.85,77.38,77.82,104500.0,63.5923,63.9785,63.5923,63.9539,104500.0
2015-01-22 13:55:00,77.81,77.94,77.77,77.94,94100.0,63.9456,64.0525,63.9128,64.0525,94100.0
2015-01-22 14:00:00,77.94,78.28,77.94,78.11,145200.0,64.0525,64.3319,64.0525,64.1922,145200.0
2015-01-22 14:05:00,78.11,78.14,77.91,77.93,63600.0,64.1922,64.2168,64.0278,64.0443,63600.0
2015-01-22 14:10:00,77.93,77.95,77.82,77.9,32500.0,64.0443,64.0607,63.9539,64.0196,32500.0
2015-01-22 14:15:00,77.89,78.11,77.89,78.08,35100.0,64.0114,64.1922,64.0114,64.1675,35100.0
2015-01-22 14:20:00,78.05,78.06,77.88,77.96,40300.0,64.1429,64.1511,64.0032,64.0689,40300.0
2015-01-22 14:25:00,77.97,78.05,77.94,78.01,33200.0,64.0771,64.1429,64.0525,64.11,33200.0
2015-01-22 14:30:00,78.01,78.15,78.01,78.07,38900.0,64.11,64.2251,64.11,64.1593,38900.0
2015-01-22 14:35:00,78.07,78.2,78.05,78.2,67700.0,64.1593,64.2661,64.1429,64.2661,67700.0
2015-01-22 14:40:00,78.19,78.3,78.13,78.3,56800.0,64.2579,64.3483,64.2086,64.3483,56800.0
2015-01-22 14:45:00,78.3,78.5,78.29,78.37,76200.0,64.3483,64.5127,64.3401,64.4059,76200.0
2015-01-22 14:50:00,78.37,78.37,78.16,78.2,44500.0,64.4059,64.4059,64.2333,64.2661,44500.0
2015-01-22 14:55:00,78.2,78.5,78.2,78.5,50700.0,64.2661,64.5127,64.2661,64.5127,50700.0
2015-01-22 15:00:00,78.5,78.51,78.31,78.31,76100.0,64.5127,64.5209,64.3565,64.3565,76100.0
2015-01-22 15:05:00,78.31,78.45,78.3,78.42,65500.0,64.3565,64.4716,64.3483,64.4469,65500.0
2015-01-22 15:10:00,78.43,78.51,78.37,78.46,107300.0,64.4552,64.5209,64.4059,64.4798,107300.0
2015-01-22 15:15:00,78.45,78.67,78.43,78.62,89300.0,64.4716,64.6524,64.4552,64.6113,89300.0
2015-01-22 15:20:00,78.61,78.62,78.34,78.4,91800.0,64.6031,64.6113,64.3812,64.4305,91800.0
2015-01-22 15:25:00,78.39,78.4,78.32,78.37,71100.0,64.4223,64.4305,64.3648,64.4059,71100.0
2015-01-22 15:30:00,78.38,78.95,78.34,78.9,250600.0,64.4141,64.8825,64.3812,64.8414,250600.0
2015-01-22 15:35:00,78.89,79.08,78.89,79.04,184900.0,64.8332,64.9893,64.8332,64.9565,184900.0
2015-01-22 15:40:00,79.04,79.23,78.92,79.06,250600.0,64.9565,65.1126,64.8579,64.9729,250600.0
2015-01-22 15:45:00,79.06,79.11,78.95,78.97,195900.0,64.9729,65.014,64.8825,64.8989,195900.0
2015-01-22 15:50:00,78.97,79.16,78.95,79.14,297500.0,64.8989,65.0551,64.8825,65.0387,297500.0
2015-01-22 15:55:00,79.14,79.42,79.14,79.32,318200.0,65.0387,65.2688,65.0387,65.1866,318200.0
2015-01-23 09:30:00,78.41,80.8,78.26,80.5,676400.0,64.4387,66.4029,64.3155,66.1563,676400.0
2015-01-23 09:35:00,80.25,81.24,80.0,80.9,401400.0,65.9509,66.7645,65.7454,66.4851,401400.0
2015-01-23 09:40:00,80.94,81.5,80.68,81.44,353600.0,66.5179,66.9781,66.3043,66.9288,353600.0
2015-01-23 09:45:00,81.45,82.78,81.44,82.77,540100.0,66.9371,68.0301,66.9288,68.0218,540100.0
2015-01-23 09:50:00,82.68,82.77,80.94,81.08,301200.0,67.9479,68.0218,66.5179,66.633,301200.0
2015-01-23 09:55:00,80.99,81.42,80.92,81.13,189500.0,66.559,66.9124,66.5015,66.6741,189500.0
2015-01-23 10:00:00,81.12,81.47,80.9,81.2,186500.0,66.6659,66.9535,66.4851,66.7316,186500.0
2015-01-23 10:05:00,81.2,81.58,81.0,81.47,103100.0,66.7316,67.0439,66.5672,66.9535,103100.0
2015-01-23 10:10:00,81.48,81.48,81.05,81.16,78700.0,66.9617,66.9617,66.6083,66.6987,78700.0
2015-01-23 10:15:00,81.17,81.17,80.83,80.9,115600.0,66.7069,66.7069,66.4275,66.4851,115600.0
2015-01-23 10:20:00,80.94,81.05,80.82,81.05,86000.0,66.5179,66.6083,66.4193,66.6083,86000.0
2015-01-23 10:25:00,81.05,81.07,80.47,80.49,82000.0,66.6083,66.6248,66.1317,66.1481,82000.0
2015-01-23 10:30:00,80.51,80.84,80.51,80.7,104500.0,66.1645,66.4357,66.1645,66.3207,104500.0
2015-01-23 10:35:00,80.72,80.89,80.6,80.61,84800.0,66.3371,66.4768,66.2385,66.2467,84800.0
2015-01-23 10:40:00,80.6,80.7,80.34,80.7,98900.0,66.2385,66.3207,66.0248,66.3207,98900.0
2015-01-23 10:45:00,80.66,80.7,80.5,80.65,68200.0,66.2878,66.3207,66.1563,66.2796,68200.0
2015-01-23 10:50:00,80.69,81.11,80.51,81.1,124800.0,66.3125,66.6576,66.1645,66.6494,124800.0
2015-01-23 10:55:00,81.1,81.26,80.92,81.15,118900.0,66.6494,66.7809,66.5015,66.6905,118900.0
2015-01-23 11:00:00,81.11,81.26,81.11,81.23,39000.0,66.6576,66.7809,66.6576,66.7563,39000.0
2015-01-23 11:05:00,81.24,81.24,80.96,81.02,72300.0,66.7645,66.7645,66.5344,66.5837,72300.0
2015-01-23 11:10:00,81.03,81.2,80.97,81.16,88000.0,66.5919,66.7316,66.5426,66.6987,88000.0
2015-01-23 11:15:00,81.18,81.25,81.1,81.17,44900.0,66.7152,66.7727,66.6494,66.7069,44900.0
2015-01-23 11:20:00,81.13,81.3,81.11,81.29,76400.0,66.6741,66.8138,66.6576,66.8056,76400.0
2015-01-23 11:25:00,81.29,81.42,81.26,81.28,42000.0,66.8056,66.9124,66.7809,66.7973,42000.0
2015-01-23 11:30:00,81.29,81.33,81.12,81.24,31200.0,66.8056,66.8384,66.6659,66.7645,31200.0
2015-01-23 11:35:00,81.24,81.25,81.06,81.15,34000.0,66.7645,66.7727,66.6165,66.6905,34000.0
2015-01-23 11:40:00,81.13,81.2,81.06,81.13,39200.0,66.6741,66.7316,66.6165,66.6741,39200.0
2015-01-23 11:45:00,81.15,81.21,81.08,81.15,44300.0,66.6905,66.7398,66.633,66.6905,44300.0
2015-01-23 11:50:00,81.14,81.2,81.11,81.18,54100.0,66.6823,66.7316,66.6576,66.7152,54100.0
2015-01-23 11:55:00,81.16,81.21,81.13,81.13,60300.0,66.6987,66.7398,66.6741,66.6741,60300.0
2015-01-23 12:00:00,81.15,81.21,81.13,81.18,41000.0,66.6905,66.7398,66.6741,66.7152,41000.0
2015-01-23 12:05:00,81.18,81.5,81.13,81.45,62000.0,66.7152,66.9781,66.6741,66.9371,62000.0
2015-01-23 12:10:00,81.45,81.65,81.42,81.53,53200.0,66.9371,67.1014,66.9124,67.0028,53200.0
2015-01-23 12:15:00,81.55,81.55,81.22,81.23,49300.0,67.0192,67.0192,66.748,66.7563,49300.0
2015-01-23 12:20:00,81.27,81.33,81.16,81.33,24300.0,66.7891,66.8384,66.6987,66.8384,24300.0
2015-01-23 12:25:00,81.31,81.4,81.28,81.37,42900.0,66.822,66.896,66.7973,66.8713,42900.0
2015-01-23 12:30:00,81.37,81.45,81.32,81.44,41400.0,66.8713,66.9371,66.8302,66.9288,41400.0
2015-01-23 12:35:00,81.44,81.45,81.27,81.32,49800.0,66.9288,66.9371,66.7891,66.8302,49800.0
2015-01-23 12:40:00,81.33,81.34,81.27,81.29,25700.0,66.8384,66.8467,66.7891,66.8056,25700.0
2015-01-23 12:45:00,81.29,81.36,81.27,81.28,38900.0,66.8056,66.8631,66.7891,66.7973,38900.0
2015-01-23 12:50:00,81.3,81.42,81.29,81.34,22500.0,66.8138,66.9124,66.8056,66.8467,22500.0
2015-01-23 12:55:00,81.33,81.36,81.28,81.3,19200.0,66.8384,66.8631,66.7973,66.8138,19200.0
2015-01-23 13:00:00,81.29,81.32,81.08,81.17,61200.0,66.8056,66.8302,66.633,66.7069,61200.0
2015-01-23 13:05:00,81.19,81.2,81.1,81.14,31700.0,66.7234,66.7316,66.6494,66.6823,31700.0
2015-01-23 13:10:00,81.12,81.22,81.11,81.18,33900.0,66.6659,66.748,66.6576,66.7152,33900.0
2015-01-23 13:15:00,81.17,81.19,81.11,81.15,47800.0,66.7069,66.7234,66.6576,66.6905,47800.0
2015-01-23 13:20:00,81.15,81.19,81.07,81.12,31300.0,66.6905,66.7234,66.6248,66.6659,31300.0
2015-01-23 13:25:00,81.13,81.14,80.71,80.95,97500.0,66.6741,66.6823,66.3289,66.5261,97500.0
2015-01-23 13:30:00,80.97,81.07,80.91,81.04,44800.0,66.5426,66.6248,66.4933,66.6001,44800.0
2015-01-23 13:35:00,81.05,81.19,81.04,81.19,33900.0,66.6083,66.7234,66.6001,66.7234,33900.0
2015-01-23 13:40:00,81.17,81.29,81.12,81.27,42500.0,66.7069,66.8056,66.6659,66.7891,42500.0
2015-01-23 13:45:00,81.25,81.35,81.16,81.35,42600.0,66.7727,66.8549,66.6987,66.8549,42600.0
2015-01-23 13:50:00,81.32,81.38,81.31,81.37,17400.0,66.8302,66.8795,66.822,66.8713,17400.0
2015-01-23 13:55:00,81.37,81.37,81.12,81.18,32000.0,66.8713,66.8713,66.6659,66.7152,32000.0
2015-01-23 14:00:00,81.18,81.2,81.08,81.1,28400.0,66.7152,66.7316,66.633,66.6494,28400.0
2015-01-23 14:05:00,81.1,81.22,81.09,81.19,46700.0,66.6494,66.748,66.6412,66.7234,46700.0
2015-01-23 14:10:00,81.18,81.19,81.09,81.11,27800.0,66.7152,66.7234,66.6412,66.6576,27800.0
2015-01-23 14:15:00,81.11,81.15,81.09,81.09,26300.0,66.6576,66.6905,66.6412,66.6412,26300.0
2015-01-23 14:20:00,81.11,81.13,81.07,81.1,29100.0,66.6576,66.6741,66.6248,66.6494,29100.0
2015-01-23 14:25:00,81.1,81.13,81.09,81.11,25500.0,66.6494,66.6741,66.6412,66.6576,25500.0
2015-01-23 14:30:00,81.13,81.15,80.92,81.03,46600.0,66.6741,66.6905,66.5015,66.5919,46600.0
2015-01-23 14:35:00,81.03,81.03,80.79,80.79,33700.0,66.5919,66.5919,66.3947,66.3947,33700.0
2015-01-23 14:40:00,80.78,80.85,80.72,80.81,59800.0,66.3864,66.444,66.3371,66.4111,59800.0
2015-01-23 14:45:00,80.84,80.84,80.61,80.67,76700.0,66.4357,66.4357,66.2467,66.296,76700.0
2015-01-23 14:50:00,80.67,80.87,80.64,80.81,38900.0,66.296,66.4604,66.2714,66.4111,38900.0
2015-01-23 14:55:00,80.82,80.91,80.75,80.78,37400.0,66.4193,66.4933,66.3618,66.3864,37400.0
2015-01-23 15:00:00,80.79,80.86,80.62,80.82,74300.0,66.3947,66.4522,66.2549,66.4193,74300.0
2015-01-23 15:05:00,80.81,80.82,80.6,80.68,45100.0,66.4111,66.4193,66.2385,66.3043,45100.0
2015-01-23 15:10:00,80.7,80.79,80.63,80.68,35500.0,66.3207,66.3947,66.2632,66.3043,35500.0
2015-01-23 15:15:00,80.68,80.68,80.42,80.54,73300.0,66.3043,66.3043,66.0906,66.1892,73300.0
2015-01-23 15:20:00,80.54,80.94,80.51,80.91,49300.0,66.1892,66.5179,66.1645,66.4933,49300.0
2015-01-23 15:25:00,80.9,81.07,80.87,81.07,44200.0,66.4851,66.6248,66.4604,66.6248,44200.0
2015-01-23 15:30:00,81.09,81.09,80.73,80.86,84700.0,66.6412,66.6412,66.3453,66.4522,84700.0
2015-01-23 15:35:00,80.87,80.98,80.79,80.79,65600.0,66.4604,66.5508,66.3947,66.3947,65600.0
2015-01-23 15:40:00,80.79,81.04,80.69,80.89,109500.0,66.3947,66.6001,66.3125,66.4768,109500.0
2015-01-23 15:45:00,80.89,80.99,80.83,80.99,95700.0,66.4768,66.559,66.4275,66.559,95700.0
2015-01-23 15:50:00,80.98,80.99,80.72,80.83,99500.0,66.5508,66.559,66.3371,66.4275,99500.0
2015-01-23 15:55:00,80.82,80.95,80.72,80.87,201900.0,66.4193,66.5261,66.3371,66.4604,201900.0
2015-01-26 09:30:00,80.86,80.89,79.65,80.15,142200.0,66.4522,66.4768,65.4578,65.8687,142200.0
2015-01-26 09:35:00,80.07,80.68,79.89,80.09,43200.0,65.8029,66.3043,65.655,65.8194,43200.0
2015-01-26 09:40:00,80.24,80.6,80.21,80.56,71600.0,65.9427,66.2385,65.918,66.2056,71600.0
2015-01-26 09:45:00,80.54,80.72,80.45,80.58,92700.0,66.1892,66.3371,66.1152,66.2221,92700.0
2015-01-26 09:50:00,80.58,81.03,80.53,80.96,83600.0,66.2221,66.5919,66.181,66.5344,83600.0
2015-01-26 09:55:00,80.99,81.36,80.93,81.31,72800.0,66.559,66.8631,66.5097,66.822,72800.0
2015-01-26 10:00:00,81.32,81.59,81.32,81.54,66800.0,66.8302,67.0521,66.8302,67.011,66800.0
2015-01-26 10:05:00,81.56,81.67,81.44,81.59,54800.0,67.0275,67.1179,66.9288,67.0521,54800.0
2015-01-26 10:10:00,81.6,81.75,81.34,81.48,69100.0,67.0603,67.1836,66.8467,66.9617,69100.0
2015-01-26 10:15:00,81.49,81.63,81.21,81.28,49600.0,66.9699,67.085,66.7398,66.7973,49600.0
2015-01-26 10:20:00,81.31,81.66,81.27,81.59,39700.0,66.822,67.1096,66.7891,67.0521,39700.0
2015-01-26 10:25:00,81.56,81.65,81.36,81.52,33000.0,67.0275,67.1014,66.8631,66.9946,33000.0
2015-01-26 10:30:00,81.58,81.6,81.41,81.42,25600.0,67.0439,67.0603,66.9042,66.9124,25600.0
2015-01-26 10:35:00,81.44,81.72,81.38,81.62,28100.0,66.9288,67.1589,66.8795,67.0768,28100.0
2015-01-26 10:40:00,81.64,81.74,81.57,81.58,40400.0,67.0932,67.1754,67.0357,67.0439,40400.0
2015-01-26 10:45:00,81.55,81.74,81.55,81.61,29300.0,67.0192,67.1754,67.0192,67.0685,29300.0
2015-01-26 10:50:00,81.63,81.72,81.61,81.65,30700.0,67.085,67.1589,67.0685,67.1014,30700.0
2015-01-26 10:55:00,81.66,81.85,81.58,81.85,58700.0,67.1096,67.2658,67.0439,67.2658,58700.0
2015-01-26 11:00:00,81.85,81.92,81.75,81.86,48100.0,67.2658,67.3233,67.1836,67.274,48100.0
2015-01-26 11:05:00,81.87,81.97,81.82,81.87,44500.0,67.2822,67.3644,67.2411,67.2822,44500.0
2015-01-26 11:10:00,81.87,82.0,81.87,81.99,36800.0,67.2822,67.3891,67.2822,67.3808,36800.0
2015-01-26 11:15:00,81.99,82.0,81.82,81.82,36300.0,67.3808,67.3891,67.2411,67.2411,36300.0
2015-01-26 11:20:00,81.84,81.88,81.63,81.66,31800.0,67.2576,67.2904,67.085,67.1096,31800.0
2015-01-26 11:25:00,81.65,81.83,81.62,81.8,23200.0,67.1014,67.2493,67.0768,67.2247,23200.0
2015-01-26 11:30:00,81.78,81.8,81.47,81.47,21800.0,67.2083,67.2247,66.9535,66.9535,21800.0
2015-01-26 11:35:00,81.46,81.61,81.35,81.58,25300.0,66.9453,67.0685,66.8549,67.0439,25300.0
2015-01-26 11:40:00,81.62,81.73,81.52,81.59,21800.0,67.0768,67.1672,66.9946,67.0521,21800.0
2015-01-26 11:45:00,81.6,81.68,81.55,81.6,15100.0,67.0603,67.1261,67.0192,67.0603,15100.0
2015-01-26 11:50:00,81.61,81.75,81.51,81.75,30300.0,67.0685,67.1836,66.9864,67.1836,30300.0
2015-01-26 11:55:00,81.74,81.9,81.71,81.86,20700.0,67.1754,67.3069,67.1507,67.274,20700.0
2015-01-26 12:00:00,81.88,81.95,81.86,81.9,31400.0,67.2904,67.348,67.274,67.3069,31400.0
2015-01-26 12:05:00,81.89,82.1,81.86,82.04,64400.0,67.2987,67.4712,67.274,67.4219,64400.0
2015-01-26 12:10:00,82.03,82.06,81.87,81.88,49500.0,67.4137,67.4384,67.2822,67.2904,49500.0
2015-01-26 12:15:00,81.89,82.08,81.84,82.08,13700.0,67.2987,67.4548,67.2576,67.4548,13700.0
2015-01-26 12:20:00,82.08,82.09,81.9,81.92,16900.0,67.4548,67.463,67.3069,67.3233,16900.0
2015-01-26 12:25:00,81.92,82.07,81.91,82.05,15800.0,67.3233,67.4466,67.3151,67.4301,15800.0
2015-01-26 12:30:00,82.04,82.11,82.03,82.07,38400.0,67.4219,67.4795,67.4137,67.4466,38400.0
2015-01-26 12:35:00,82.06,82.12,82.0,82.06,30800.0,67.4384,67.4877,67.3891,67.4384,30800.0
2015-01-26 12:40:00,82.05,82.19,82.05,82.17,37000.0,67.4301,67.5452,67.4301,67.5288,37000.0
2015-01-26 12:45:00,82.17,82.2,82.12,82.19,29000.0,67.5288,67.5534,67.4877,67.5452,29000.0
2015-01-26 12:50:00,82.19,82.19,82.09,82.11,15200.0,67.5452,67.5452,67.463,67.4795,15200.0
2015-01-26 12:55:00,82.1,82.1,82.01,82.02,26500.0,67.4712,67.4712,67.3973,67.4055,26500.0
2015-01-26 13:00:00,82.02,82.02,81.92,81.96,22800.0,67.4055,67.4055,67.3233,67.3562,22800.0
2015-01-26 13:05:00,81.97,81.99,81.92,81.93,21500.0,67.3644,67.3808,67.3233,67.3315,21500.0
2015-01-26 13:10:00,81.94,82.04,81.92,82.04,13600.0,67.3397,67.4219,67.3233,67.4219,13600.0
2015-01-26 13:15:00,82.02,82.12,82.02,82.08,16800.0,67.4055,67.4877,67.4055,67.4548,16800.0
2015-01-26 13:20:00,82.06,82.09,82.0,82.01,10300.0,67.4384,67.463,67.3891,67.3973,10300.0
2015-01-26 13:25:00,82.01,82.1,81.96,82.07,14000.0,67.3973,67.4712,67.3562,67.4466,14000.0
2015-01-26 13:30:00,82.09,82.25,82.09,82.15,29800.0,67.463,67.5945,67.463,67.5123,29800.0
2015-01-26 13:35:00,82.13,82.2,82.12,82.2,12300.0,67.4959,67.5534,67.4877,67.5534,12300.0
2015-01-26 13:40:00,82.19,82.24,82.15,82.16,15800.0,67.5452,67.5863,67.5123,67.5205,15800.0
2015-01-26 13:45:00,82.16,82.35,82.15,82.34,35500.0,67.5205,67.6767,67.5123,67.6685,35500.0
2015-01-26 13:50:00,82.34,82.34,82.19,82.19,20700.0,67.6685,67.6685,67.5452,67.5452,20700.0
2015-01-26 13:55:00,82.2,82.26,82.14,82.15,33100.0,67.5534,67.6027,67.5041,67.5123,33100.0
2015-01-26 14:00:00,82.17,82.22,82.13,82.2,22500.0,67.5288,67.5699,67.4959,67.5534,22500.0
2015-01-26 14:05:00,82.21,82.21,82.12,82.12,26800.0,67.5616,67.5616,67.4877,67.4877,26800.0
2015-01-26 14:10:00,82.12,82.19,82.01,82.05,22700.0,67.4877,67.5452,67.3973,67.4301,22700.0
2015-01-26 14:15:00,82.06,82.12,82.05,82.08,20100.0,67.4384,67.4877,67.4301,67.4548,20100.0
2015-01-26 14:20:00,82.08,82.08,81.94,81.94,31900.0,67.4548,67.4548,67.3397,67.3397,31900.0
2015-01-26 14:25:00,81.95,82.0,81.85,82.0,34300.0,67.348,67.3891,67.2658,67.3891,34300.0
2015-01-26 14:30:00,82.02,82.12,82.02,82.12,21600.0,67.4055,67.4877,67.4055,67.4877,21600.0
2015-01-26 14:35:00,82.13,82.13,81.99,82.04,19400.0,67.4959,67.4959,67.3808,67.4219,19400.0
2015-01-26 14:40:00,82.04,82.09,82.0,82.01,20800.0,67.4219,67.463,67.3891,67.3973,20800.0
2015-01-26 14:45:00,82.0,82.05,81.87,81.97,28400.0,67.3891,67.4301,67.2822,67.3644,28400.0
2015-01-26 14:50:00,81.97,81.99,81.86,81.99,26800.0,67.3644,67.3808,67.274,67.3808,26800.0
2015-01-26 14:55:00,81.99,82.07,81.99,82.04,17900.0,67.3808,67.4466,67.3808,67.4219,17900.0
2015-01-26 15:00:00,82.03,82.05,81.92,81.99,25500.0,67.4137,67.4301,67.3233,67.3808,25500.0
2015-01-26 15:05:00,82.0,82.19,81.99,82.18,19900.0,67.3891,67.5452,67.3808,67.537,19900.0
2015-01-26 15:10:00,82.19,82.21,82.11,82.11,26800.0,67.5452,67.5616,67.4795,67.4795,26800.0
2015-01-26 15:15:00,82.1,82.1,82.0,82.02,31200.0,67.4712,67.4712,67.3891,67.4055,31200.0
2015-01-26 15:20:00,82.03,82.08,81.98,82.07,33500.0,67.4137,67.4548,67.3726,67.4466,33500.0
2015-01-26 15:25:00,82.07,82.28,82.06,82.27,58200.0,67.4466,67.6192,67.4384,67.6109,58200.0
2015-01-26 15:30:00,82.27,82.39,82.25,82.38,94200.0,67.6109,67.7096,67.5945,67.7013,94200.0
2015-01-26 15:35:00,82.38,82.39,82.33,82.36,51200.0,67.7013,67.7096,67.6603,67.6849,51200.0
2015-01-26 15:40:00,82.37,82.37,82.07,82.07,54000.0,67.6931,67.6931,67.4466,67.4466,54000.0
2015-01-26 15:45:00,82.08,82.13,82.07,82.09,27500.0,67.4548,67.4959,67.4466,67.463,27500.0
2015-01-26 15:50:00,82.1,82.35,82.1,82.31,84600.0,67.4712,67.6767,67.4712,67.6438,84600.0
2015-01-26 15:55:00,82.3,82.5,82.25,82.46,125000.0,67.6356,67.8,67.5945,67.7671,125000.0
2015-01-27 09:30:00,81.24,82.12,81.11,81.99,113400.0,66.7645,67.4877,66.6576,67.3808,113400.0
2015-01-27 09:35:00,81.95,82.23,81.5,82.17,52300.0,67.348,67.5781,66.9781,67.5288,52300.0
2015-01-27 09:40:00,82.17,82.42,82.0,82.39,56900.0,67.5288,67.7342,67.3891,67.7096,56900.0
2015-01-27 09:45:00,82.35,82.5,82.22,82.31,38700.0,67.6767,67.8,67.5699,67.6438,38700.0
2015-01-27 09:50:00,82.25,82.36,81.95,82.03,77700.0,67.5945,67.6849,67.348,67.4137,77700.0
2015-01-27 09:55:00,82.03,82.13,81.92,82.13,67600.0,67.4137,67.4959,67.3233,67.4959,67600.0
2015-01-27 10:00:00,82.16,82.31,81.94,82.2,57900.0,67.5205,67.6438,67.3397,67.5534,57900.0
2015-01-27 10:05:00,82.22,82.22,81.84,81.99,36600.0,67.5699,67.5699,67.2576,67.3808,36600.0
2015-01-27 10:10:00,82.01,82.11,81.77,81.88,11200.0,67.3973,67.4795,67.2,67.2904,11200.0
2015-01-27 10:15:00,81.85,81.96,81.79,81.91,20200.0,67.2658,67.3562,67.2165,67.3151,20200.0
2015-01-27 10:20:00,81.86,81.93,81.64,81.68,43300.0,67.274,67.3315,67.0932,67.1261,43300.0
2015-01-27 10:25:00,81.68,82.01,81.66,81.83,41100.0,67.1261,67.3973,67.1096,67.2493,41100.0
2015-01-27 10:30:00,81.85,81.85,81.5,81.59,47000.0,67.2658,67.2658,66.9781,67.0521,47000.0
2015-01-27 10:35:00,81.53,81.56,81.24,81.42,79200.0,67.0028,67.0275,66.7645,66.9124,79200.0
2015-01-27 10:40:00,81.44,81.56,81.18,81.22,70500.0,66.9288,67.0275,66.7152,66.748,70500.0
2015-01-27 10:45:00,81.22,81.37,81.19,81.29,35500.0,66.748,66.8713,66.7234,66.8056,35500.0
2015-01-27 10:50:00,81.29,81.64,81.29,81.54,22100.0,66.8056,67.0932,66.8056,67.011,22100.0
2015-01-27 10:55:00,81.58,81.91,81.54,81.85,55200.0,67.0439,67.3151,67.011,67.2658,55200.0
2015-01-27 11:00:00,81.85,81.85,81.58,81.61,18300.0,67.2658,67.2658,67.0439,67.0685,18300.0
2015-01-27 11:05:00,81.61,81.92,81.61,81.92,30600.0,67.0685,67.3233,67.0685,67.3233,30600.0
2015-01-27 11:10:00,81.96,81.96,81.71,81.71,22200.0,67.3562,67.3562,67.1507,67.1507,22200.0
2015-01-27 11:15:00,81.73,81.75,81.43,81.45,51000.0,67.1672,67.1836,66.9206,66.9371,51000.0
2015-01-27 11:20:00,81.49,81.6,81.39,81.47,22800.0,66.9699,67.0603,66.8877,66.9535,22800.0
2015-01-27 11:25:00,81.47,81.55,81.31,81.5,29000.0,66.9535,67.0192,66.822,66.9781,29000.0
2015-01-27 11:30:00,81.56,81.83,81.52,81.79,41600.0,67.0275,67.2493,66.9946,67.2165,41600.0
2015-01-27 11:35:00,81.82,81.85,81.66,81.7,33700.0,67.2411,67.2658,67.1096,67.1425,33700.0
2015-01-27 11:40:00,81.7,81.71,81.35,81.35,25900.0,67.1425,67.1507,66.8549,66.8549,25900.0
2015-01-27 11:45:00,81.34,81.4,81.23,81.28,38000.0,66.8467,66.896,66.7563,66.7973,38000.0
2015-01-27 11:50:00,81.29,81.34,81.17,81.21,37700.0,66.8056,66.8467,66.7069,66.7398,37700.0
2015-01-27 11:55:00,81.21,81.29,81.2,81.26,20000.0,66.7398,66.8056,66.7316,66.7809,20000.0
2015-01-27 12:00:00,81.28,81.35,81.23,81.28,17700.0,66.7973,66.8549,66.7563,66.7973,17700.0
2015-01-27 12:05:00,81.28,81.4,81.25,81.39,10800.0,66.7973,66.896,66.7727,66.8877,10800.0
2015-01-27 12:10:00,81.37,81.4,81.27,81.32,12500.0,66.8713,66.896,66.7891,66.8302,12500.0
2015-01-27 12:15:00,81.32,81.38,81.25,81.34,11100.0,66.8302,66.8795,66.7727,66.8467,11100.0
2015-01-27 12:20:00,81.37,81.48,81.34,81.42,17400.0,66.8713,66.9617,66.8467,66.9124,17400.0
2015-01-27 12:25:00,81.42,81.78,81.4,81.78,25300.0,66.9124,67.2083,66.896,67.2083,25300.0
2015-01-27 12:30:00,81.77,81.85,81.77,81.81,36600.0,67.2,67.2658,67.2,67.2329,36600.0
2015-01-27 12:35:00,81.77,81.88,81.75,81.87,32100.0,67.2,67.2904,67.1836,67.2822,32100.0
2015-01-27 12:40:00,81.86,81.88,81.73,81.84,28800.0,67.274,67.2904,67.1672,67.2576,28800.0
2015-01-27 12:45:00,81.81,81.86,81.71,81.77,21500.0,67.2329,67.274,67.1507,67.2,21500.0
2015-01-27 12:50:00,81.78,81.88,81.78,81.86,12300.0,67.2083,67.2904,67.2083,67.274,12300.0
2015-01-27 12:55:00,81.84,81.97,81.83,81.93,16800.0,67.2576,67.3644,67.2493,67.3315,16800.0
2015-01-27 13:00:00,81.94,82.18,81.91,82.03,63000.0,67.3397,67.537,67.3151,67.4137,63000.0
2015-01-27 13:05:00,82.02,82.05,81.96,82.04,15000.0,67.4055,67.4301,67.3562,67.4219,15000.0
2015-01-27 13:10:00,82.05,82.15,82.05,82.09,20300.0,67.4301,67.5123,67.4301,67.463,20300.0
2015-01-27 13:15:00,82.1,82.28,82.09,82.19,26500.0,67.4712,67.6192,67.463,67.5452,26500.0
2015-01-27 13:20:00,82.2,82.34,82.11,82.12,50000.0,67.5534,67.6685,67.4795,67.4877,50000.0
2015-01-27 13:25:00,82.13,82.18,82.06,82.17,11300.0,67.4959,67.537,67.4384,67.5288,11300.0
2015-01-27 13:30:00,82.18,82.25,82.1,82.15,12000.0,67.537,67.5945,67.4712,67.5123,12000.0
2015-01-27 13:35:00,82.14,82.19,82.11,82.17,9900.0,67.5041,67.5452,67.4795,67.5288,9900.0
2015-01-27 13:40:00,82.2,82.27,82.15,82.17,22400.0,67.5534,67.6109,67.5123,67.5288,22400.0
2015-01-27 13:45:00,82.17,82.24,82.14,82.22,12500.0,67.5288,67.5863,67.5041,67.5699,12500.0
2015-01-27 13:50:00,82.21,82.22,82.02,82.03,24200.0,67.5616,67.5699,67.4055,67.4137,24200.0
2015-01-27 13:55:00,82.01,82.01,81.87,81.88,29900.0,67.3973,67.3973,67.2822,67.2904,29900.0
2015-01-27 14:00:00,81.87,81.99,81.85,81.93,30000.0,67.2822,67.3808,67.2658,67.3315,30000.0
2015-01-27 14:05:00,81.92,82.0,81.89,81.91,18900.0,67.3233,67.3891,67.2987,67.3151,18900.0
2015-01-27 14:10:00,81.92,81.98,81.9,81.95,12900.0,67.3233,67.3726,67.3069,67.348,12900.0
2015-01-27 14:15:00,81.94,82.06,81.91,82.06,30700.0,67.3397,67.4384,67.3151,67.4384,30700.0
2015-01-27 14:20:00,82.06,82.27,82.06,82.19,41300.0,67.4384,67.6109,67.4384,67.5452,41300.0
2015-01-27 14:25:00,82.2,82.35,82.18,82.3,33400.0,67.5534,67.6767,67.537,67.6356,33400.0
2015-01-27 14:30:00,82.27,82.33,82.11,82.17,19100.0,67.6109,67.6603,67.4795,67.5288,19100.0
2015-01-27 14:35:00,82.16,82.23,82.07,82.23,15100.0,67.5205,67.5781,67.4466,67.5781,15100.0
2015-01-27 14:40:00,82.23,82.23,82.0,82.16,23100.0,67.5781,67.5781,67.3891,67.5205,23100.0
2015-01-27 14:45:00,82.18,82.19,81.97,82.07,33200.0,67.537,67.5452,67.3644,67.4466,33200.0
2015-01-27 14:50:00,82.1,82.11,81.9,81.92,23700.0,67.4712,67.4795,67.3069,67.3233,23700.0
2015-01-27 14:55:00,81.94,81.97,81.91,81.92,15200.0,67.3397,67.3644,67.3151,67.3233,15200.0
2015-01-27 15:00:00,81.9,82.05,81.9,81.95,16100.0,67.3069,67.4301,67.3069,67.348,16100.0
2015-01-27 15:05:00,81.95,81.99,81.87,81.97,17300.0,67.348,67.3808,67.2822,67.3644,17300.0
2015-01-27 15:10:00,81.97,82.05,81.95,82.05,20900.0,67.3644,67.4301,67.348,67.4301,20900.0
2015-01-27 15:15:00,82.05,82.07,81.93,81.94,29900.0,67.4301,67.4466,67.3315,67.3397,29900.0
2015-01-27 15:20:00,81.92,81.98,81.81,81.87,41900.0,67.3233,67.3726,67.2329,67.2822,41900.0
2015-01-27 15:25:00,81.87,81.87,81.63,81.63,37600.0,67.2822,67.2822,67.085,67.085,37600.0
2015-01-27 15:30:00,81.64,81.83,81.6,81.78,38300.0,67.0932,67.2493,67.0603,67.2083,38300.0
2015-01-27 15:35:00,81.78,81.8,81.62,81.62,40600.0,67.2083,67.2247,67.0768,67.0768,40600.0
2015-01-27 15:40:00,81.63,81.78,81.62,81.77,35500.0,67.085,67.2083,67.0768,67.2,35500.0
2015-01-27 15:45:00,81.78,81.82,81.64,81.65,33700.0,67.2083,67.2411,67.0932,67.1014,33700.0
2015-01-27 15:50:00,81.66,81.81,81.48,81.54,176800.0,67.1096,67.2329,66.9617,67.011,176800.0
2015-01-27 15:55:00,81.54,81.66,81.4,81.5,185500.0,67.011,67.1096,66.896,66.9781,185500.0
2015-01-28 09:30:00,83.5,83.52,82.33,82.74,198400.0,68.6218,68.6382,67.6603,67.9972,198400.0
2015-01-28 09:35:00,82.7,82.91,82.06,82.59,105400.0,67.9643,68.1369,67.4384,67.8739,105400.0
2015-01-28 09:40:00,82.6,82.9,82.41,82.44,83800.0,67.8821,68.1287,67.726,67.7507,83800.0
2015-01-28 09:45:00,82.44,82.7,82.24,82.65,71600.0,67.7507,67.9643,67.5863,67.9232,71600.0
2015-01-28 09:50:00,82.7,83.17,82.63,83.12,92700.0,67.9643,68.3506,67.9068,68.3095,92700.0
2015-01-28 09:55:00,83.16,83.33,83.0,83.21,80900.0,68.3424,68.4821,68.2109,68.3834,80900.0
2015-01-28 10:00:00,83.22,83.95,83.2,83.7,158200.0,68.3917,68.9916,68.3752,68.7861,158200.0
2015-01-28 10:05:00,83.7,83.91,83.65,83.65,37800.0,68.7861,68.9587,68.745,68.745,37800.0
2015-01-28 10:10:00,83.67,83.83,83.46,83.47,48000.0,68.7615,68.893,68.5889,68.5971,48000.0
2015-01-28 10:15:00,83.51,83.52,83.24,83.24,54300.0,68.63,68.6382,68.4081,68.4081,54300.0
2015-01-28 10:20:00,83.28,83.43,83.21,83.33,28500.0,68.441,68.5642,68.3834,68.4821,28500.0
2015-01-28 10:25:00,83.3,83.42,83.21,83.29,27500.0,68.4574,68.556,68.3834,68.4492,27500.0
2015-01-28 10:30:00,83.26,83.43,82.55,82.6,93600.0,68.4245,68.5642,67.8411,67.8821,93600.0
2015-01-28 10:35:00,82.6,82.89,82.59,82.76,84800.0,67.8821,68.1205,67.8739,68.0136,84800.0
2015-01-28 10:40:00,82.77,82.89,82.32,82.34,104100.0,68.0218,68.1205,67.652,67.6685,104100.0
2015-01-28 10:45:00,82.32,82.37,82.18,82.2,52900.0,67.652,67.6931,67.537,67.5534,52900.0
2015-01-28 10:50:00,82.18,82.33,82.12,82.17,38600.0,67.537,67.6603,67.4877,67.5288,38600.0
2015-01-28 10:55:00,82.15,82.22,82.01,82.03,75800.0,67.5123,67.5699,67.3973,67.4137,75800.0
2015-01-28 11:00:00,82.01,82.59,81.75,82.41,100000.0,67.3973,67.8739,67.1836,67.726,100000.0
2015-01-28 11:05:00,82.39,82.79,82.38,82.79,50200.0,67.7096,68.0383,67.7013,68.0383,50200.0
2015-01-28 11:10:00,82.8,82.82,82.38,82.4,54300.0,68.0465,68.0629,67.7013,67.7178,54300.0
2015-01-28 11:15:00,82.4,82.43,82.2,82.37,53100.0,67.7178,67.7424,67.5534,67.6931,53100.0
2015-01-28 11:20:00,82.35,82.65,82.29,82.61,32400.0,67.6767,67.9232,67.6274,67.8904,32400.0
2015-01-28 11:25:00,82.58,82.83,82.55,82.72,37600.0,67.8657,68.0712,67.8411,67.9808,37600.0
2015-01-28 11:30:00,82.75,83.15,82.71,83.08,58600.0,68.0054,68.3341,67.9725,68.2766,58600.0
2015-01-28 11:35:00,83.08,83.26,83.02,83.05,48700.0,68.2766,68.4245,68.2273,68.252,48700.0
2015-01-28 11:40:00,83.06,83.14,83.02,83.08,20500.0,68.2602,68.3259,68.2273,68.2766,20500.0
2015-01-28 11:45:00,83.08,83.4,83.02,83.22,80800.0,68.2766,68.5396,68.2273,68.3917,80800.0
2015-01-28 11:50:00,83.22,83.28,83.08,83.08,35800.0,68.3917,68.441,68.2766,68.2766,35800.0
2015-01-28 11:55:00,83.09,83.09,82.84,82.96,29400.0,68.2848,68.2848,68.0794,68.178,29400.0
2015-01-28 12:00:00,82.97,83.14,82.97,83.09,20500.0,68.1862,68.3259,68.1862,68.2848,20500.0
2015-01-28 12:05:00,83.07,83.21,83.05,83.12,34300.0,68.2684,68.3834,68.252,68.3095,34300.0
2015-01-28 12:10:00,83.12,83.15,83.08,83.1,15500.0,68.3095,68.3341,68.2766,68.293,15500.0
2015-01-28 12:15:00,83.11,83.37,83.1,83.3,27800.0,68.3013,68.5149,68.293,68.4574,27800.0
2015-01-28 12:20:00,83.31,83.34,83.1,83.18,17400.0,68.4656,68.4903,68.293,68.3588,17400.0
2015-01-28 12:25:00,83.16,83.34,83.1,83.15,51800.0,68.3424,68.4903,68.293,68.3341,51800.0
2015-01-28 12:30:00,83.19,83.2,83.02,83.1,40200.0,68.367,68.3752,68.2273,68.293,40200.0
2015-01-28 12:35:00,83.11,83.16,82.97,83.04,37100.0,68.3013,68.3424,68.1862,68.2437,37100.0
2015-01-28 12:40:00,83.04,83.07,82.9,82.91,44400.0,68.2437,68.2684,68.1287,68.1369,44400.0
2015-01-28 12:45:00,82.89,83.0,82.87,82.93,29300.0,68.1205,68.2109,68.104,68.1533,29300.0
2015-01-28 12:50:00,82.96,83.0,82.78,82.79,21800.0,68.178,68.2109,68.0301,68.0383,21800.0
2015-01-28 12:55:00,82.79,82.96,82.78,82.81,15700.0,68.0383,68.178,68.0301,68.0547,15700.0
2015-01-28 13:00:00,82.81,82.91,82.71,82.79,22500.0,68.0547,68.1369,67.9725,68.0383,22500.0
2015-01-28 13:05:00,82.77,82.9,82.75,82.8,10300.0,68.0218,68.1287,68.0054,68.0465,10300.0
2015-01-28 13:10:00,82.76,82.81,82.48,82.55,37300.0,68.0136,68.0547,67.7835,67.8411,37300.0
2015-01-28 13:15:00,82.57,82.8,82.54,82.71,19500.0,67.8575,68.0465,67.8328,67.9725,19500.0
2015-01-28 13:20:00,82.72,82.87,82.66,82.86,20200.0,67.9808,68.104,67.9315,68.0958,20200.0
2015-01-28 13:25:00,82.86,82.89,82.73,82.73,18600.0,68.0958,68.1205,67.989,67.989,18600.0
2015-01-28 13:30:00,82.7,82.93,82.7,82.9,29300.0,67.9643,68.1533,67.9643,68.1287,29300.0
2015-01-28 13:35:00,82.9,82.9,82.67,82.85,28000.0,68.1287,68.1287,67.9397,68.0876,28000.0
2015-01-28 13:40:00,82.85,82.86,82.65,82.71,13000.0,68.0876,68.0958,67.9232,67.9725,13000.0
2015-01-28 13:45:00,82.69,82.8,82.65,82.65,15300.0,67.9561,68.0465,67.9232,67.9232,15300.0
2015-01-28 13:50:00,82.67,82.77,82.6,82.62,21700.0,67.9397,68.0218,67.8821,67.8986,21700.0
2015-01-28 13:55:00,82.6,82.61,82.46,82.48,22300.0,67.8821,67.8904,67.7671,67.7835,22300.0
2015-01-28 14:00:00,82.49,82.95,82.49,82.53,38200.0,67.7917,68.1698,67.7917,67.8246,38200.0
2015-01-28 14:05:00,82.52,82.76,82.38,82.39,52200.0,67.8164,68.0136,67.7013,67.7096,52200.0
2015-01-28 14:10:00,82.4,82.51,82.11,82.5,58000.0,67.7178,67.8082,67.4795,67.8,58000.0
2015-01-28 14:15:00,82.48,82.73,82.44,82.62,36800.0,67.7835,67.989,67.7507,67.8986,36800.0
2015-01-28 14:20:00,82.61,82.71,82.44,82.57,32200.0,67.8904,67.9725,67.7507,67.8575,32200.0
2015-01-28 14:25:00,82.54,82.7,82.28,82.38,45400.0,67.8328,67.9643,67.6192,67.7013,45400.0
2015-01-28 14:30:00,82.35,82.41,82.11,82.34,32400.0,67.6767,67.726,67.4795,67.6685,32400.0
2015-01-28 14:35:00,82.34,82.44,82.15,82.15,45800.0,67.6685,67.7507,67.5123,67.5123,45800.0
2015-01-28 14:40:00,82.13,82.33,82.02,82.21,51600.0,67.4959,67.6603,67.4055,67.5616,51600.0
2015-01-28 14:45:00,82.21,82.43,82.21,82.41,46800.0,67.5616,67.7424,67.5616,67.726,46800.0
2015-01-28 14:50:00,82.42,82.83,82.37,82.77,26700.0,67.7342,68.0712,67.6931,68.0218,26700.0
2015-01-28 14:55:00,82.75,82.81,82.65,82.76,22000.0,68.0054,68.0547,67.9232,68.0136,22000.0
2015-01-28 15:00:00,82.75,82.93,82.69,82.79,50200.0,68.0054,68.1533,67.9561,68.0383,50200.0
2015-01-28 15:05:00,82.73,82.76,82.53,82.63,26000.0,67.989,68.0136,67.8246,67.9068,26000.0
2015-01-28 15:10:00,82.63,82.74,82.44,82.52,35700.0,67.9068,67.9972,67.7507,67.8164,35700.0
2015-01-28 15:15:00,82.52,82.53,82.17,82.27,35300.0,67.8164,67.8246,67.5288,67.6109,35300.0
2015-01-28 15:20:00,82.26,82.42,82.25,82.36,37300.0,67.6027,67.7342,67.5945,67.6849,37300.0
2015-01-28 15:25:00,82.32,82.32,82.05,82.19,33700.0,67.652,67.652,67.4301,67.5452,33700.0
2015-01-28 15:30:00,82.17,82.19,81.91,82.0,94700.0,67.5288,67.5452,67.3151,67.3891,94700.0
2015-01-28 15:35:00,81.99,82.09,81.92,81.94,77200.0,67.3808,67.463,67.3233,67.3397,77200.0
2015-01-28 15:40:00,81.94,81.97,81.67,81.8,84800.0,67.3397,67.3644,67.1179,67.2247,84800.0
2015-01-28 15:45:00,81.81,81.88,81.65,81.83,50400.0,67.2329,67.2904,67.1014,67.2493,50400.0
2015-01-28 15:50:00,81.81,81.96,81.78,81.9,107000.0,67.2329,67.3562,67.2083,67.3069,107000.0
2015-01-28 15:55:00,81.9,82.02,81.81,81.82,108200.0,67.3069,67.4055,67.2329,67.2411,108200.0
2015-01-29 09:30:00,82.22,83.36,81.95,82.88,124400.0,67.5699,68.5067,67.348,68.1122,124400.0
2015-01-29 09:35:00,82.78,82.98,82.05,82.08,66300.0,68.0301,68.1944,67.4301,67.4548,66300.0
2015-01-29 09:40:00,82.19,82.42,81.98,82.01,42900.0,67.5452,67.7342,67.3726,67.3973,42900.0
2015-01-29 09:45:00,82.03,82.07,81.4,81.72,100100.0,67.4137,67.4466,66.896,67.1589,100100.0
2015-01-29 09:50:00,81.71,82.01,81.61,82.01,47600.0,67.1507,67.3973,67.0685,67.3973,47600.0
2015-01-29 09:55:00,81.97,82.79,81.75,82.74,82700.0,67.3644,68.0383,67.1836,67.9972,82700.0
2015-01-29 10:00:00,82.7,82.97,82.44,82.97,77900.0,67.9643,68.1862,67.7507,68.1862,77900.0
2015-01-29 10:05:00,82.91,83.09,82.66,82.81,62200.0,68.1369,68.2848,67.9315,68.0547,62200.0
2015-01-29 10:10:00,82.79,82.92,82.67,82.86,40100.0,68.0383,68.1451,67.9397,68.0958,40100.0
2015-01-29 10:15:00,82.82,82.95,82.67,82.89,40500.0,68.0629,68.1698,67.9397,68.1205,40500.0
2015-01-29 10:20:00,82.9,82.9,82.45,82.45,48100.0,68.1287,68.1287,67.7589,67.7589,48100.0
2015-01-29 10:25:00,82.44,82.57,82.26,82.45,35900.0,67.7507,67.8575,67.6027,67.7589,35900.0
2015-01-29 10:30:00,82.53,82.61,82.41,82.56,24500.0,67.8246,67.8904,67.726,67.8493,24500.0
2015-01-29 10:35:00,82.54,82.55,82.09,82.32,63400.0,67.8328,67.8411,67.463,67.652,63400.0
2015-01-29 10:40:00,82.29,82.36,81.95,82.04,55400.0,67.6274,67.6849,67.348,67.4219,55400.0
2015-01-29 10:45:00,82.03,82.12,81.96,82.06,34000.0,67.4137,67.4877,67.3562,67.4384,34000.0
2015-01-29 10:50:00,82.07,82.17,82.03,82.16,41700.0,67.4466,67.5288,67.4137,67.5205,41700.0
2015-01-29 10:55:00,82.16,82.19,81.98,82.12,47700.0,67.5205,67.5452,67.3726,67.4877,47700.0
2015-01-29 11:00:00,82.09,82.14,81.9,81.95,21200.0,67.463,67.5041,67.3069,67.348,21200.0
2015-01-29 11:05:00,81.92,82.01,81.8,81.94,39600.0,67.3233,67.3973,67.2247,67.3397,39600.0
2015-01-29 11:10:00,81.97,82.26,81.93,82.21,41600.0,67.3644,67.6027,67.3315,67.5616,41600.0
2015-01-29 11:15:00,82.16,82.43,82.16,82.23,35200.0,67.5205,67.7424,67.5205,67.5781,35200.0
2015-01-29 11:20:00,82.27,82.49,82.23,82.43,26900.0,67.6109,67.7917,67.5781,67.7424,26900.0
2015-01-29 11:25:00,82.44,82.53,82.24,82.53,27700.0,67.7507,67.8246,67.5863,67.8246,27700.0
2015-01-29 11:30:00,82.55,82.69,82.51,82.63,33600.0,67.8411,67.9561,67.8082,67.9068,33600.0
2015-01-29 11:35:00,82.63,82.93,82.56,82.91,62800.0,67.9068,68.1533,67.8493,68.1369,62800.0
2015-01-29 11:40:00,82.9,82.94,82.76,82.86,38100.0,68.1287,68.1616,68.0136,68.0958,38100.0
2015-01-29 11:45:00,82.88,83.08,82.8,83.06,80100.0,68.1122,68.2766,68.0465,68.2602,80100.0
2015-01-29 11:50:00,83.07,83.19,82.93,82.94,76100.0,68.2684,68.367,68.1533,68.1616,76100.0
2015-01-29 11:55:00,82.95,83.17,82.94,83.1,57500.0,68.1698,68.3506,68.1616,68.293,57500.0
2015-01-29 12:00:00,83.13,83.28,83.06,83.26,54900.0,68.3177,68.441,68.2602,68.4245,54900.0
2015-01-29 12:05:00,83.26,83.43,83.17,83.18,49200.0,68.4245,68.5642,68.3506,68.3588,49200.0
2015-01-29 12:10:00,83.19,83.25,83.05,83.15,24700.0,68.367,68.4163,68.252,68.3341,24700.0
2015-01-29 12:15:00,83.13,83.35,83.09,83.26,24500.0,68.3177,68.4985,68.2848,68.4245,24500.0
2015-01-29 12:20:00,83.24,83.33,83.09,83.3,27300.0,68.4081,68.4821,68.2848,68.4574,27300.0
2015-01-29 12:25:00,83.32,83.38,83.17,83.21,29600.0,68.4738,68.5232,68.3506,68.3834,29600.0
2015-01-29 12:30:00,83.22,83.22,83.02,83.08,27600.0,68.3917,68.3917,68.2273,68.2766,27600.0
2015-01-29 12:35:00,83.06,83.12,82.94,82.99,41000.0,68.2602,68.3095,68.1616,68.2026,41000.0
2015-01-29 12:40:00,82.94,83.05,82.76,82.77,40900.0,68.1616,68.252,68.0136,68.0218,40900.0
2015-01-29 12:45:00,82.72,82.95,82.71,82.79,30300.0,67.9808,68.1698,67.9725,68.0383,30300.0
2015-01-29 12:50:00,82.76,82.89,82.75,82.85,12900.0,68.0136,68.1205,68.0054,68.0876,12900.0
2015-01-29 12:55:00,82.85,82.9,82.77,82.81,15600.0,68.0876,68.1287,68.0218,68.0547,15600.0
2015-01-29 13:00:00,82.85,82.9,82.78,82.84,20300.0,68.0876,68.1287,68.0301,68.0794,20300.0
2015-01-29 13:05:00,82.82,82.99,82.72,82.88,15700.0,68.0629,68.2026,67.9808,68.1122,15700.0
2015-01-29 13:10:00,82.88,83.16,82.88,83.11,17200.0,68.1122,68.3424,68.1122,68.3013,17200.0
2015-01-29 13:15:00,83.1,83.4,83.09,83.37,18900.0,68.293,68.5396,68.2848,68.5149,18900.0
2015-01-29 13:20:00,83.39,83.48,83.34,83.4,32500.0,68.5314,68.6053,68.4903,68.5396,32500.0
2015-01-29 13:25:00,83.43,83.58,83.41,83.56,28500.0,68.5642,68.6875,68.5478,68.6711,28500.0
2015-01-29 13:30:00,83.56,83.6,83.37,83.5,21700.0,68.6711,68.704,68.5149,68.6218,21700.0
2015-01-29 13:35:00,83.52,83.75,83.51,83.72,48900.0,68.6382,68.8272,68.63,68.8026,48900.0
2015-01-29 13:40:00,83.71,83.84,83.61,83.73,33000.0,68.7944,68.9012,68.7122,68.8108,33000.0
2015-01-29 13:45:00,83.74,83.98,83.69,83.9,41000.0,68.819,69.0162,68.7779,68.9505,41000.0
2015-01-29 13:50:00,83.91,84.11,83.87,84.11,61400.0,68.9587,69.1231,68.9258,69.1231,61400.0
2015-01-29 13:55:00,84.11,84.15,83.9,83.9,39700.0,69.1231,69.156,68.9505,68.9505,39700.0
2015-01-29 14:00:00,83.92,84.04,83.81,83.89,33700.0,68.9669,69.0656,68.8765,68.9423,33700.0
2015-01-29 14:05:00,83.88,83.98,83.62,83.63,31900.0,68.9341,69.0162,68.7204,68.7286,31900.0
2015-01-29 14:10:00,83.61,83.62,83.47,83.55,34500.0,68.7122,68.7204,68.5971,68.6629,34500.0
2015-01-29 14:15:00,83.6,83.7,83.41,83.44,52900.0,68.704,68.7861,68.5478,68.5725,52900.0
2015-01-29 14:20:00,83.42,83.7,83.42,83.68,43800.0,68.556,68.7861,68.556,68.7697,43800.0
2015-01-29 14:25:00,83.69,83.9,83.69,83.9,22400.0,68.7779,68.9505,68.7779,68.9505,22400.0
2015-01-29 14:30:00,83.91,84.04,83.86,83.89,37600.0,68.9587,69.0656,68.9176,68.9423,37600.0
2015-01-29 14:35:00,83.88,83.92,83.74,83.87,18800.0,68.9341,68.9669,68.819,68.9258,18800.0
2015-01-29 14:40:00,83.86,83.89,83.66,83.7,27900.0,68.9176,68.9423,68.7533,68.7861,27900.0
2015-01-29 14:45:00,83.7,83.84,83.7,83.74,28400.0,68.7861,68.9012,68.7861,68.819,28400.0
2015-01-29 14:50:00,83.74,83.9,83.61,83.89,27500.0,68.819,68.9505,68.7122,68.9423,27500.0
2015-01-29 14:55:00,83.88,83.96,83.77,83.88,26300.0,68.9341,68.9998,68.8437,68.9341,26300.0
2015-01-29 15:00:00,83.89,83.91,83.71,83.73,21100.0,68.9423,68.9587,68.7944,68.8108,21100.0
2015-01-29 15:05:00,83.71,83.89,83.71,83.87,21200.0,68.7944,68.9423,68.7944,68.9258,21200.0
2015-01-29 15:10:00,83.88,83.92,83.8,83.89,36000.0,68.9341,68.9669,68.8683,68.9423,36000.0
2015-01-29 15:15:00,83.9,84.0,83.84,84.0,61800.0,68.9505,69.0327,68.9012,69.0327,61800.0
2015-01-29 15:20:00,83.99,84.14,83.95,84.13,60200.0,69.0245,69.1477,68.9916,69.1395,60200.0
2015-01-29 15:25:00,84.14,84.23,84.11,84.19,57900.0,69.1477,69.2217,69.1231,69.1888,57900.0
2015-01-29 15:30:00,84.19,84.38,84.17,84.25,70600.0,69.1888,69.345,69.1724,69.2381,70600.0
2015-01-29 15:35:00,84.24,84.5,84.22,84.49,49100.0,69.2299,69.4436,69.2135,69.4354,49100.0
2015-01-29 15:40:00,84.49,84.55,84.44,84.53,106600.0,69.4354,69.4847,69.3943,69.4682,106600.0
2015-01-29 15:45:00,84.53,84.53,84.32,84.38,54900.0,69.4682,69.4682,69.2957,69.345,54900.0
2015-01-29 15:50:00,84.37,84.37,84.21,84.22,112000.0,69.3368,69.3368,69.2053,69.2135,112000.0
2015-01-29 15:55:00,84.22,84.24,84.13,84.19,131400.0,69.2135,69.2299,69.1395,69.1888,131400.0
2015-01-30 09:30:00,84.0,84.69,83.65,84.63,110000.0,69.0327,69.5997,68.745,69.5504,110000.0
2015-01-30 09:35:00,84.61,84.87,84.27,84.55,67400.0,69.534,69.7477,69.2546,69.4847,67400.0
2015-01-30 09:40:00,84.43,84.95,84.43,84.63,33800.0,69.3861,69.8134,69.3861,69.5504,33800.0
2015-01-30 09:45:00,84.7,84.89,84.55,84.6,26200.0,69.608,69.7641,69.4847,69.5258,26200.0
2015-01-30 09:50:00,84.54,84.71,84.33,84.45,38600.0,69.4765,69.6162,69.3039,69.4025,38600.0
2015-01-30 09:55:00,84.43,84.49,83.5,83.51,48200.0,69.3861,69.4354,68.6218,68.63,48200.0
2015-01-30 10:00:00,83.51,83.74,83.32,83.65,59400.0,68.63,68.819,68.4738,68.745,59400.0
2015-01-30 10:05:00,83.61,83.86,83.45,83.56,50500.0,68.7122,68.9176,68.5807,68.6711,50500.0
2015-01-30 10:10:00,83.58,83.69,83.46,83.6,54500.0,68.6875,68.7779,68.5889,68.704,54500.0
2015-01-30 10:15:00,83.6,84.11,83.6,83.89,81600.0,68.704,69.1231,68.704,68.9423,81600.0
2015-01-30 10:20:00,83.85,83.86,83.4,83.41,63400.0,68.9094,68.9176,68.5396,68.5478,63400.0
2015-01-30 10:25:00,83.4,83.83,83.34,83.54,47700.0,68.5396,68.893,68.4903,68.6546,47700.0
2015-01-30 10:30:00,83.51,83.51,83.05,83.19,129600.0,68.63,68.63,68.252,68.367,129600.0
2015-01-30 10:35:00,83.23,83.37,83.02,83.32,46000.0,68.3999,68.5149,68.2273,68.4738,46000.0
2015-01-30 10:40:00,83.32,83.8,83.32,83.6,35400.0,68.4738,68.8683,68.4738,68.704,35400.0
2015-01-30 10:45:00,83.64,83.71,83.53,83.66,30700.0,68.7368,68.7944,68.6464,68.7533,30700.0
2015-01-30 10:50:00,83.62,83.63,83.43,83.46,38500.0,68.7204,68.7286,68.5642,68.5889,38500.0
2015-01-30 10:55:00,83.45,83.46,83.3,83.44,26000.0,68.5807,68.5889,68.4574,68.5725,26000.0
2015-01-30 11:00:00,83.43,83.65,83.4,83.62,20500.0,68.5642,68.745,68.5396,68.7204,20500.0
2015-01-30 11:05:00,83.61,83.66,83.44,83.53,24000.0,68.7122,68.7533,68.5725,68.6464,24000.0
2015-01-30 11:10:00,83.58,83.62,83.25,83.45,44300.0,68.6875,68.7204,68.4163,68.5807,44300.0
2015-01-30 11:15:00,83.43,83.49,83.32,83.46,30800.0,68.5642,68.6136,68.4738,68.5889,30800.0
2015-01-30 11:20:00,83.47,83.65,83.44,83.58,39400.0,68.5971,68.745,68.5725,68.6875,39400.0
2015-01-30 11:25:00,83.57,84.08,83.57,83.91,55800.0,68.6793,69.0984,68.6793,68.9587,55800.0
2015-01-30 11:30:00,83.93,84.06,83.82,83.85,36800.0,68.9752,69.082,68.8848,68.9094,36800.0
2015-01-30 11:35:00,83.84,83.94,83.8,83.94,23800.0,68.9012,68.9834,68.8683,68.9834,23800.0
2015-01-30 11:40:00,83.96,84.02,83.73,83.94,49900.0,68.9998,69.0491,68.8108,68.9834,49900.0
2015-01-30 11:45:00,83.93,84.1,83.85,83.87,42000.0,68.9752,69.1149,68.9094,68.9258,42000.0
2015-01-30 11:50:00,83.88,84.15,83.87,84.07,36400.0,68.9341,69.156,68.9258,69.0902,36400.0
2015-01-30 11:55:00,84.06,84.67,84.04,84.67,63800.0,69.082,69.5833,69.0656,69.5833,63800.0
2015-01-30 12:00:00,84.67,84.82,84.47,84.51,32200.0,69.5833,69.7066,69.4189,69.4518,32200.0
2015-01-30 12:05:00,84.51,84.59,84.36,84.38,10600.0,69.4518,69.5176,69.3285,69.345,10600.0
2015-01-30 12:10:00,84.41,84.7,84.35,84.7,15900.0,69.3696,69.608,69.3203,69.608,15900.0
2015-01-30 12:15:00,84.71,84.8,84.68,84.8,39300.0,69.6162,69.6901,69.5915,69.6901,39300.0
2015-01-30 12:20:00,84.8,84.8,84.7,84.7,40000.0,69.6901,69.6901,69.608,69.608,40000.0
2015-01-30 12:25:00,84.71,84.75,84.59,84.65,15200.0,69.6162,69.649,69.5176,69.5669,15200.0
2015-01-30 12:30:00,84.68,84.7,84.54,84.61,12800.0,69.5915,69.608,69.4765,69.534,12800.0
2015-01-30 12:35:00,84.58,84.59,84.29,84.35,15600.0,69.5093,69.5176,69.271,69.3203,15600.0
2015-01-30 12:40:00,84.36,84.36,84.21,84.29,17300.0,69.3285,69.3285,69.2053,69.271,17300.0
2015-01-30 12:45:00,84.3,84.34,84.14,84.19,11500.0,69.2792,69.3121,69.1477,69.1888,11500.0
2015-01-30 12:50:00,84.17,84.24,84.03,84.09,28800.0,69.1724,69.2299,69.0573,69.1066,28800.0
2015-01-30 12:55:00,84.08,84.12,83.85,83.94,33100.0,69.0984,69.1313,68.9094,68.9834,33100.0
2015-01-30 13:00:00,83.95,84.2,83.95,84.13,30500.0,68.9916,69.197,68.9916,69.1395,30500.0
2015-01-30 13:05:00,84.14,84.14,84.01,84.01,15500.0,69.1477,69.1477,69.0409,69.0409,15500.0
2015-01-30 13:10:00,84.0,84.02,83.84,83.87,30800.0,69.0327,69.0491,68.9012,68.9258,30800.0
2015-01-30 13:15:00,83.84,83.96,83.75,83.93,32600.0,68.9012,68.9998,68.8272,68.9752,32600.0
2015-01-30 13:20:00,83.93,84.14,83.87,83.89,15000.0,68.9752,69.1477,68.9258,68.9423,15000.0
2015-01-30 13:25:00,83.87,84.13,83.86,84.04,12100.0,68.9258,69.1395,68.9176,69.0656,12100.0
2015-01-30 13:30:00,84.02,84.16,83.94,84.15,24000.0,69.0491,69.1642,68.9834,69.156,24000.0
2015-01-30 13:35:00,84.14,84.21,83.98,83.98,47300.0,69.1477,69.2053,69.0162,69.0162,47300.0
2015-01-30 13:40:00,83.97,84.04,83.85,84.0,22300.0,69.008,69.0656,68.9094,69.0327,22300.0
2015-01-30 13:45:00,84.02,84.09,83.94,84.04,23400.0,69.0491,69.1066,68.9834,69.0656,23400.0
2015-01-30 13:50:00,84.08,84.08,83.87,83.92,12800.0,69.0984,69.0984,68.9258,68.9669,12800.0
2015-01-30 13:55:00,83.91,84.07,83.89,84.03,27400.0,68.9587,69.0902,68.9423,69.0573,27400.0
2015-01-30 14:00:00,84.03,84.05,83.88,83.93,18300.0,69.0573,69.0738,68.9341,68.9752,18300.0
2015-01-30 14:05:00,83.93,84.0,83.85,83.95,11800.0,68.9752,69.0327,68.9094,68.9916,11800.0
2015-01-30 14:10:00,83.97,83.97,83.82,83.85,17300.0,69.008,69.008,68.8848,68.9094,17300.0
2015-01-30 14:15:00,83.85,84.15,83.85,84.14,28500.0,68.9094,69.156,68.9094,69.1477,28500.0
2015-01-30 14:20:00,84.13,84.18,84.06,84.1,17100.0,69.1395,69.1806,69.082,69.1149,17100.0
2015-01-30 14:25:00,84.09,84.24,84.05,84.22,16800.0,69.1066,69.2299,69.0738,69.2135,16800.0
2015-01-30 14:30:00,84.25,84.27,84.13,84.13,38700.0,69.2381,69.2546,69.1395,69.1395,38700.0
2015-01-30 14:35:00,84.13,84.18,84.04,84.04,24000.0,69.1395,69.1806,69.0656,69.0656,24000.0
2015-01-30 14:40:00,84.07,84.18,83.96,83.98,24700.0,69.0902,69.1806,68.9998,69.0162,24700.0
2015-01-30 14:45:00,83.96,83.96,83.68,83.68,61300.0,68.9998,68.9998,68.7697,68.7697,61300.0
2015-01-30 14:50:00,83.65,83.65,83.41,83.44,31600.0,68.745,68.745,68.5478,68.5725,31600.0
2015-01-30 14:55:00,83.42,83.5,83.31,83.35,49500.0,68.556,68.6218,68.4656,68.4985,49500.0
2015-01-30 15:00:00,83.38,83.59,83.37,83.39,28000.0,68.5232,68.6957,68.5149,68.5314,28000.0
2015-01-30 15:05:00,83.39,83.52,83.22,83.32,27100.0,68.5314,68.6382,68.3917,68.4738,27100.0
2015-01-30 15:10:00,83.31,83.5,83.21,83.5,51300.0,68.4656,68.6218,68.3834,68.6218,51300.0
2015-01-30 15:15:00,83.47,83.5,83.15,83.16,27400.0,68.5971,68.6218,68.3341,68.3424,27400.0
2015-01-30 15:20:00,83.13,83.37,83.02,83.3,41300.0,68.3177,68.5149,68.2273,68.4574,41300.0
2015-01-30 15:25:00,83.28,83.43,83.14,83.42,22500.0,68.441,68.5642,68.3259,68.556,22500.0
2015-01-30 15:30:00,83.38,83.42,83.16,83.39,21700.0,68.5232,68.556,68.3424,68.5314,21700.0
2015-01-30 15:35:00,83.37,83.57,83.25,83.26,33000.0,68.5149,68.6793,68.4163,68.4245,33000.0
2015-01-30 15:40:00,83.25,83.27,82.95,83.12,111000.0,68.4163,68.4328,68.1698,68.3095,111000.0
2015-01-30 15:45:00,83.11,83.3,83.09,83.11,44700.0,68.3013,68.4574,68.2848,68.3013,44700.0
2015-01-30 15:50:00,83.12,83.19,83.01,83.01,46600.0,68.3095,68.367,68.2191,68.2191,46600.0
2015-01-30 15:55:00,83.02,83.09,82.95,83.05,125200.0,68.2273,68.2848,68.1698,68.252,125200.0
2015-02-02 09:30:00,83.07,83.73,82.88,82.89,106500.0,68.2684,68.8108,68.1122,68.1205,106500.0
2015-02-02 09:35:00,82.89,83.27,82.8,82.98,46700.0,68.1205,68.4328,68.0465,68.1944,46700.0
2015-02-02 09:40:00,82.89,82.99,81.73,82.1,96100.0,68.1205,68.2026,67.1672,67.4712,96100.0
2015-02-02 09:45:00,82.1,82.43,82.06,82.11,38800.0,67.4712,67.7424,67.4384,67.4795,38800.0
2015-02-02 09:50:00,82.11,82.31,81.85,81.85,77300.0,67.4795,67.6438,67.2658,67.2658,77300.0
2015-02-02 09:55:00,81.85,81.96,81.15,81.19,102900.0,67.2658,67.3562,66.6905,66.7234,102900.0
2015-02-02 10:00:00,81.19,81.31,80.51,80.94,183000.0,66.7234,66.822,66.1645,66.5179,183000.0
2015-02-02 10:05:00,80.86,80.93,80.53,80.77,79600.0,66.4522,66.5097,66.181,66.3782,79600.0
2015-02-02 10:10:00,80.76,80.8,80.2,80.27,156600.0,66.37,66.4029,65.9098,65.9673,156600.0
2015-02-02 10:15:00,80.27,81.04,80.26,80.95,72300.0,65.9673,66.6001,65.9591,66.5261,72300.0
2015-02-02 10:20:00,80.99,81.05,80.61,80.67,64700.0,66.559,66.6083,66.2467,66.296,64700.0
2015-02-02 10:25:00,80.66,81.31,80.66,80.86,62800.0,66.2878,66.822,66.2878,66.4522,62800.0
2015-02-02 10:30:00,80.92,81.07,80.74,80.92,34200.0,66.5015,66.6248,66.3536,66.5015,34200.0
2015-02-02 10:35:00,80.9,81.55,80.88,81.49,50000.0,66.4851,67.0192,66.4686,66.9699,50000.0
2015-02-02 10:40:00,81.45,81.59,81.31,81.51,44600.0,66.9371,67.0521,66.822,66.9864,44600.0
2015-02-02 10:45:00,81.51,81.51,81.01,81.22,33500.0,66.9864,66.9864,66.5755,66.748,33500.0
2015-02-02 10:50:00,81.13,81.62,81.1,81.57,45000.0,66.6741,67.0768,66.6494,67.0357,45000.0
2015-02-02 10:55:00,81.69,81.69,81.39,81.43,23900.0,67.1343,67.1343,66.8877,66.9206,23900.0
2015-02-02 11:00:00,81.41,81.94,81.27,81.92,26000.0,66.9042,67.3397,66.7891,67.3233,26000.0
2015-02-02 11:05:00,81.93,82.15,81.8,82.09,35000.0,67.3315,67.5123,67.2247,67.463,35000.0
2015-02-02 11:10:00,82.12,82.25,81.93,81.96,42800.0,67.4877,67.5945,67.3315,67.3562,42800.0
2015-02-02 11:15:00,81.98,82.13,81.69,81.72,22300.0,67.3726,67.4959,67.1343,67.1589,22300.0
2015-02-02 11:20:00,81.72,81.99,81.6,81.78,28500.0,67.1589,67.3808,67.0603,67.2083,28500.0
2015-02-02 11:25:00,81.78,81.92,81.57,81.87,29300.0,67.2083,67.3233,67.0357,67.2822,29300.0
2015-02-02 11:30:00,81.88,82.23,81.87,82.21,40300.0,67.2904,67.5781,67.2822,67.5616,40300.0
2015-02-02 11:35:00,82.18,82.3,82.07,82.11,31900.0,67.537,67.6356,67.4466,67.4795,31900.0
2015-02-02 11:40:00,82.07,82.09,81.9,82.02,25700.0,67.4466,67.463,67.3069,67.4055,25700.0
2015-02-02 11:45:00,82.05,82.25,81.97,81.98,21900.0,67.4301,67.5945,67.3644,67.3726,21900.0
2015-02-02 11:50:00,81.99,82.02,81.83,81.93,15300.0,67.3808,67.4055,67.2493,67.3315,15300.0
2015-02-02 11:55:00,81.92,81.95,81.63,81.67,38500.0,67.3233,67.348,67.085,67.1179,38500.0
2015-02-02 12:00:00,81.7,81.8,81.5,81.68,22000.0,67.1425,67.2247,66.9781,67.1261,22000.0
2015-02-02 12:05:00,81.67,81.68,81.33,81.37,27300.0,67.1179,67.1261,66.8384,66.8713,27300.0
2015-02-02 12:10:00,81.3,81.41,81.23,81.3,15800.0,66.8138,66.9042,66.7563,66.8138,15800.0
2015-02-02 12:15:00,81.25,81.58,81.25,81.43,40600.0,66.7727,67.0439,66.7727,66.9206,40600.0
2015-02-02 12:20:00,81.43,81.43,81.23,81.35,31200.0,66.9206,66.9206,66.7563,66.8549,31200.0
2015-02-02 12:25:00,81.36,81.48,81.33,81.46,7200.0,66.8631,66.9617,66.8384,66.9453,7200.0
2015-02-02 12:30:00,81.54,81.62,81.41,81.43,14400.0,67.011,67.0768,66.9042,66.9206,14400.0
2015-02-02 12:35:00,81.44,81.52,81.32,81.42,34300.0,66.9288,66.9946,66.8302,66.9124,34300.0
2015-02-02 12:40:00,81.43,81.49,81.28,81.33,27700.0,66.9206,66.9699,66.7973,66.8384,27700.0
2015-02-02 12:45:00,81.34,81.35,80.94,80.98,34000.0,66.8467,66.8549,66.5179,66.5508,34000.0
2015-02-02 12:50:00,80.98,81.0,80.9,80.99,23100.0,66.5508,66.5672,66.4851,66.559,23100.0
2015-02-02 12:55:00,80.98,81.18,80.91,81.02,18900.0,66.5508,66.7152,66.4933,66.5837,18900.0
2015-02-02 13:00:00,81.01,81.11,80.93,81.02,17200.0,66.5755,66.6576,66.5097,66.5837,17200.0
2015-02-02 13:05:00,81.02,81.09,80.91,80.99,20200.0,66.5837,66.6412,66.4933,66.559,20200.0
2015-02-02 13:10:00,81.03,81.1,80.82,80.82,18500.0,66.5919,66.6494,66.4193,66.4193,18500.0
2015-02-02 13:15:00,80.83,80.96,80.76,80.96,28200.0,66.4275,66.5344,66.37,66.5344,28200.0
2015-02-02 13:20:00,80.93,81.21,80.93,81.17,16400.0,66.5097,66.7398,66.5097,66.7069,16400.0
2015-02-02 13:25:00,81.24,81.24,81.07,81.17,10000.0,66.7645,66.7645,66.6248,66.7069,10000.0
2015-02-02 13:30:00,81.21,81.3,81.09,81.09,23300.0,66.7398,66.8138,66.6412,66.6412,23300.0
2015-02-02 13:35:00,81.09,81.09,80.83,80.87,16600.0,66.6412,66.6412,66.4275,66.4604,16600.0
2015-02-02 13:40:00,80.89,80.95,80.66,80.7,24300.0,66.4768,66.5261,66.2878,66.3207,24300.0
2015-02-02 13:45:00,80.7,80.79,80.61,80.61,21800.0,66.3207,66.3947,66.2467,66.2467,21800.0
2015-02-02 13:50:00,80.62,80.78,80.54,80.63,19400.0,66.2549,66.3864,66.1892,66.2632,19400.0
2015-02-02 13:55:00,80.6,80.62,80.38,80.41,63200.0,66.2385,66.2549,66.0577,66.0824,63200.0
2015-02-02 14:00:00,80.41,80.68,80.15,80.68,70200.0,66.0824,66.3043,65.8687,66.3043,70200.0
2015-02-02 14:05:00,80.65,80.72,80.47,80.61,51300.0,66.2796,66.3371,66.1317,66.2467,51300.0
2015-02-02 14:10:00,80.61,80.91,80.58,80.87,26400.0,66.2467,66.4933,66.2221,66.4604,26400.0
2015-02-02 14:15:00,80.87,81.13,80.79,81.0,25400.0,66.4604,66.6741,66.3947,66.5672,25400.0
2015-02-02 14:20:00,81.04,81.23,80.9,81.17,26900.0,66.6001,66.7563,66.4851,66.7069,26900.0
2015-02-02 14:25:00,81.18,81.26,81.05,81.26,22500.0,66.7152,66.7809,66.6083,66.7809,22500.0
2015-02-02 14:30:00,81.25,81.38,81.04,81.38,20600.0,66.7727,66.8795,66.6001,66.8795,20600.0
2015-02-02 14:35:00,81.38,81.43,81.06,81.13,27000.0,66.8795,66.9206,66.6165,66.6741,27000.0
2015-02-02 14:40:00,81.09,81.22,81.05,81.11,18900.0,66.6412,66.748,66.6083,66.6576,18900.0
2015-02-02 14:45:00,81.08,81.08,80.69,80.84,48100.0,66.633,66.633,66.3125,66.4357,48100.0
2015-02-02 14:50:00,80.86,81.14,80.86,81.05,21100.0,66.4522,66.6823,66.4522,66.6083,21100.0
2015-02-02 14:55:00,81.05,81.05,80.69,80.79,40300.0,66.6083,66.6083,66.3125,66.3947,40300.0
2015-02-02 15:00:00,80.76,80.91,80.74,80.83,20800.0,66.37,66.4933,66.3536,66.4275,20800.0
2015-02-02 15:05:00,80.82,80.91,80.64,80.8,61100.0,66.4193,66.4933,66.2714,66.4029,61100.0
2015-02-02 15:10:00,80.8,81.24,80.75,81.21,42700.0,66.4029,66.7645,66.3618,66.7398,42700.0
2015-02-02 15:15:00,81.22,81.26,80.95,81.01,33200.0,66.748,66.7809,66.5261,66.5755,33200.0
2015-02-02 15:20:00,81.03,81.27,81.03,81.16,30000.0,66.5919,66.7891,66.5919,66.6987,30000.0
2015-02-02 15:25:00,81.15,81.28,81.12,81.25,23800.0,66.6905,66.7973,66.6659,66.7727,23800.0
2015-02-02 15:30:00,81.27,81.44,81.16,81.35,53900.0,66.7891,66.9288,66.6987,66.8549,53900.0
2015-02-02 15:35:00,81.34,81.82,81.25,81.78,61300.0,66.8467,67.2411,66.7727,67.2083,61300.0
2015-02-02 15:40:00,81.77,82.12,81.77,81.96,78800.0,67.2,67.4877,67.2,67.3562,78800.0
2015-02-02 15:45:00,81.95,82.1,81.85,82.01,76600.0,67.348,67.4712,67.2658,67.3973,76600.0
2015-02-02 15:50:00,82.02,82.17,82.0,82.06,98000.0,67.4055,67.5288,67.3891,67.4384,98000.0
2015-02-02 15:55:00,82.05,82.1,81.92,82.01,140900.0,67.4301,67.4712,67.3233,67.3973,140900.0
2015-02-03 09:30:00,81.89,82.78,81.7,82.42,93800.0,67.405,68.1376,67.2486,67.8412,93800.0
2015-02-03 09:35:00,82.56,82.67,81.84,82.45,33700.0,67.9565,68.047,67.3638,67.8659,33700.0
2015-02-03 09:40:00,82.45,82.83,82.26,82.53,62300.0,67.8659,68.1787,67.7095,67.9318,62300.0
2015-02-03 09:45:00,82.6,82.9,82.38,82.38,48200.0,67.9894,68.2363,67.8083,67.8083,48200.0
2015-02-03 09:50:00,82.45,82.55,81.93,82.04,39200.0,67.8659,67.9482,67.4379,67.5285,39200.0
2015-02-03 09:55:00,82.03,82.14,81.92,82.13,38000.0,67.5202,67.6108,67.4297,67.6025,38000.0
2015-02-03 10:00:00,82.08,82.34,82.04,82.33,35900.0,67.5614,67.7754,67.5285,67.7672,35900.0
2015-02-03 10:05:00,82.35,82.48,82.16,82.2,22600.0,67.7836,67.8906,67.6272,67.6602,22600.0
2015-02-03 10:10:00,82.19,82.26,82.0,82.03,42400.0,67.6519,67.7095,67.4955,67.5202,42400.0
2015-02-03 10:15:00,82.01,82.13,81.85,82.01,32600.0,67.5038,67.6025,67.3721,67.5038,32600.0
2015-02-03 10:20:00,81.99,82.06,81.87,81.93,22800.0,67.4873,67.5449,67.3885,67.4379,22800.0
2015-02-03 10:25:00,81.96,82.19,81.93,82.14,35600.0,67.4626,67.6519,67.4379,67.6108,35600.0
2015-02-03 10:30:00,82.16,82.18,81.98,82.0,17800.0,67.6272,67.6437,67.4791,67.4955,17800.0
2015-02-03 10:35:00,82.01,82.1,81.58,81.6,49000.0,67.5038,67.5778,67.1498,67.1663,49000.0
2015-02-03 10:40:00,81.59,81.65,81.4,81.4,47700.0,67.1581,67.2074,67.0017,67.0017,47700.0
2015-02-03 10:45:00,81.39,81.4,81.0,81.13,59600.0,66.9934,67.0017,66.6724,66.7794,59600.0
2015-02-03 10:50:00,81.14,81.4,81.06,81.32,25000.0,66.7877,67.0017,66.7218,66.9358,25000.0
2015-02-03 10:55:00,81.36,81.37,81.14,81.18,26600.0,66.9687,66.977,66.7877,66.8206,26600.0
2015-02-03 11:00:00,81.18,81.38,81.17,81.32,20300.0,66.8206,66.9852,66.8123,66.9358,20300.0
2015-02-03 11:05:00,81.31,81.32,81.08,81.16,34800.0,66.9276,66.9358,66.7383,66.8041,34800.0
2015-02-03 11:10:00,81.13,81.25,81.06,81.13,39000.0,66.7794,66.8782,66.7218,66.7794,39000.0
2015-02-03 11:15:00,81.13,81.32,81.09,81.31,31200.0,66.7794,66.9358,66.7465,66.9276,31200.0
2015-02-03 11:20:00,81.29,81.41,81.25,81.28,29600.0,66.9111,67.0099,66.8782,66.9029,29600.0
2015-02-03 11:25:00,81.29,81.31,81.17,81.17,31600.0,66.9111,66.9276,66.8123,66.8123,31600.0
2015-02-03 11:30:00,81.18,81.19,81.01,81.11,54700.0,66.8206,66.8288,66.6807,66.763,54700.0
2015-02-03 11:35:00,81.07,81.26,80.99,81.21,37000.0,66.73,66.8864,66.6642,66.8453,37000.0
2015-02-03 11:40:00,81.22,81.38,81.22,81.35,33400.0,66.8535,66.9852,66.8535,66.9605,33400.0
2015-02-03 11:45:00,81.35,81.37,81.03,81.09,32000.0,66.9605,66.977,66.6971,66.7465,32000.0
2015-02-03 11:50:00,81.06,81.25,80.95,81.12,31000.0,66.7218,66.8782,66.6313,66.7712,31000.0
2015-02-03 11:55:00,81.14,81.21,81.04,81.07,11500.0,66.7877,66.8453,66.7053,66.73,11500.0
2015-02-03 12:00:00,81.06,81.07,80.91,80.99,33100.0,66.7218,66.73,66.5983,66.6642,33100.0
2015-02-03 12:05:00,81.02,81.27,81.01,81.19,13700.0,66.6889,66.8947,66.6807,66.8288,13700.0
2015-02-03 12:10:00,81.19,81.35,81.17,81.31,14700.0,66.8288,66.9605,66.8123,66.9276,14700.0
2015-02-03 12:15:00,81.29,81.29,81.09,81.12,15200.0,66.9111,66.9111,66.7465,66.7712,15200.0
2015-02-03 12:20:00,81.12,81.21,80.98,81.02,18600.0,66.7712,66.8453,66.656,66.6889,18600.0
2015-02-03 12:25:00,81.02,81.18,81.0,81.0,13500.0,66.6889,66.8206,66.6724,66.6724,13500.0
2015-02-03 12:30:00,81.01,81.01,80.72,80.85,45000.0,66.6807,66.6807,66.4419,66.549,45000.0
2015-02-03 12:35:00,80.84,81.03,80.81,81.01,20100.0,66.5407,66.6971,66.516,66.6807,20100.0
2015-02-03 12:40:00,81.01,81.18,80.95,81.12,22600.0,66.6807,66.8206,66.6313,66.7712,22600.0
2015-02-03 12:45:00,81.16,81.25,81.06,81.14,12000.0,66.8041,66.8782,66.7218,66.7877,12000.0
2015-02-03 12:50:00,81.12,81.18,81.02,81.13,6500.0,66.7712,66.8206,66.6889,66.7794,6500.0
2015-02-03 12:55:00,81.11,81.21,81.06,81.15,11600.0,66.763,66.8453,66.7218,66.7959,11600.0
2015-02-03 13:00:00,81.15,81.24,81.07,81.13,15200.0,66.7959,66.87,66.73,66.7794,15200.0
2015-02-03 13:05:00,81.13,81.24,81.11,81.23,9500.0,66.7794,66.87,66.763,66.8617,9500.0
2015-02-03 13:10:00,81.2,81.29,81.12,81.2,36700.0,66.837,66.9111,66.7712,66.837,36700.0
2015-02-03 13:15:00,81.25,81.3,81.23,81.28,11300.0,66.8782,66.9194,66.8617,66.9029,11300.0
2015-02-03 13:20:00,81.26,81.47,81.24,81.36,16800.0,66.8864,67.0593,66.87,66.9687,16800.0
2015-02-03 13:25:00,81.39,81.49,81.31,81.36,13000.0,66.9934,67.0757,66.9276,66.9687,13000.0
2015-02-03 13:30:00,81.38,81.54,81.34,81.48,11900.0,66.9852,67.1169,66.9523,67.0675,11900.0
2015-02-03 13:35:00,81.47,81.64,81.32,81.37,30300.0,67.0593,67.1992,66.9358,66.977,30300.0
2015-02-03 13:40:00,81.38,81.47,81.33,81.41,11600.0,66.9852,67.0593,66.944,67.0099,11600.0
2015-02-03 13:45:00,81.42,81.49,81.39,81.4,11700.0,67.0181,67.0757,66.9934,67.0017,11700.0
2015-02-03 13:50:00,81.41,81.64,81.39,81.63,25600.0,67.0099,67.1992,66.9934,67.191,25600.0
2015-02-03 13:55:00,81.64,81.71,81.53,81.61,22700.0,67.1992,67.2568,67.1087,67.1745,22700.0
2015-02-03 14:00:00,81.61,81.72,81.41,81.42,31300.0,67.1745,67.2651,67.0099,67.0181,31300.0
2015-02-03 14:05:00,81.45,81.47,81.32,81.37,33600.0,67.0428,67.0593,66.9358,66.977,33600.0
2015-02-03 14:10:00,81.39,81.55,81.37,81.54,15400.0,66.9934,67.1251,66.977,67.1169,15400.0
2015-02-03 14:15:00,81.55,81.71,81.52,81.58,15000.0,67.1251,67.2568,67.1004,67.1498,15000.0
2015-02-03 14:20:00,81.6,81.64,81.46,81.48,11000.0,67.1663,67.1992,67.0511,67.0675,11000.0
2015-02-03 14:25:00,81.44,81.52,81.36,81.38,22300.0,67.0346,67.1004,66.9687,66.9852,22300.0
2015-02-03 14:30:00,81.42,81.59,81.4,81.55,15300.0,67.0181,67.1581,67.0017,67.1251,15300.0
2015-02-03 14:35:00,81.56,81.72,81.45,81.7,23000.0,67.1334,67.2651,67.0428,67.2486,23000.0
2015-02-03 14:40:00,81.69,81.72,81.62,81.68,14000.0,67.2404,67.2651,67.1828,67.2321,14000.0
2015-02-03 14:45:00,81.67,81.7,81.55,81.61,18600.0,67.2239,67.2486,67.1251,67.1745,18600.0
2015-02-03 14:50:00,81.62,81.67,81.55,81.58,18600.0,67.1828,67.2239,67.1251,67.1498,18600.0
2015-02-03 14:55:00,81.62,81.67,81.55,81.6,14500.0,67.1828,67.2239,67.1251,67.1663,14500.0
2015-02-03 15:00:00,81.63,81.71,81.57,81.62,23800.0,67.191,67.2568,67.1416,67.1828,23800.0
2015-02-03 15:05:00,81.62,81.69,81.57,81.69,20000.0,67.1828,67.2404,67.1416,67.2404,20000.0
2015-02-03 15:10:00,81.69,81.71,81.56,81.71,25400.0,67.2404,67.2568,67.1334,67.2568,25400.0
2015-02-03 15:15:00,81.73,81.74,81.6,81.61,18500.0,67.2733,67.2815,67.1663,67.1745,18500.0
2015-02-03 15:20:00,81.62,81.85,81.62,81.85,23700.0,67.1828,67.3721,67.1828,67.3721,23700.0
2015-02-03 15:25:00,81.85,81.86,81.7,81.77,26600.0,67.3721,67.3803,67.2486,67.3062,26600.0
2015-02-03 15:30:00,81.78,81.95,81.69,81.69,43800.0,67.3145,67.4544,67.2404,67.2404,43800.0
2015-02-03 15:35:00,81.66,81.95,81.66,81.9,41100.0,67.2157,67.4544,67.2157,67.4132,41100.0
2015-02-03 15:40:00,81.91,82.0,81.89,81.99,42900.0,67.4215,67.4955,67.405,67.4873,42900.0
2015-02-03 15:45:00,81.99,82.09,81.96,82.08,52400.0,67.4873,67.5696,67.4626,67.5614,52400.0
2015-02-03 15:50:00,82.09,82.26,82.09,82.23,77700.0,67.5696,67.7095,67.5696,67.6849,77700.0
2015-02-03 15:55:00,82.23,82.33,82.21,82.27,90600.0,67.6849,67.7672,67.6684,67.7178,90600.0
2015-02-04 09:30:00,81.43,82.5,81.43,82.22,67900.0,67.0264,67.9071,67.0264,67.6766,67900.0
2015-02-04 09:35:00,82.1,82.25,81.85,81.96,26800.0,67.5778,67.7013,67.3721,67.4626,26800.0
2015-02-04 09:40:00,82.0,82.25,81.82,82.08,28200.0,67.4955,67.7013,67.3474,67.5614,28200.0
2015-02-04 09:45:00,82.08,82.17,81.83,82.07,19700.0,67.5614,67.6355,67.3556,67.5532,19700.0
2015-02-04 09:50:00,82.08,82.13,81.57,81.8,25600.0,67.5614,67.6025,67.1416,67.3309,25600.0
2015-02-04 09:55:00,81.87,82.07,81.83,81.95,15000.0,67.3885,67.5532,67.3556,67.4544,15000.0
2015-02-04 10:00:00,82.03,82.33,81.75,81.91,34800.0,67.5202,67.7672,67.2898,67.4215,34800.0
2015-02-04 10:05:00,81.93,81.93,81.38,81.47,53800.0,67.4379,67.4379,66.9852,67.0593,53800.0
2015-02-04 10:10:00,81.44,81.7,81.42,81.53,28000.0,67.0346,67.2486,67.0181,67.1087,28000.0
2015-02-04 10:15:00,81.49,81.94,81.47,81.82,18300.0,67.0757,67.4461,67.0593,67.3474,18300.0
2015-02-04 10:20:00,81.77,81.89,81.61,81.76,17800.0,67.3062,67.405,67.1745,67.298,17800.0
2015-02-04 10:25:00,81.8,82.13,81.77,82.12,25600.0,67.3309,67.6025,67.3062,67.5943,25600.0
2015-02-04 10:30:00,82.12,82.3,82.05,82.19,45500.0,67.5943,67.7425,67.5367,67.6519,45500.0
2015-02-04 10:35:00,82.19,82.3,81.97,82.25,47500.0,67.6519,67.7425,67.4708,67.7013,47500.0
2015-02-04 10:40:00,82.24,82.5,82.16,82.5,39600.0,67.6931,67.9071,67.6272,67.9071,39600.0
2015-02-04 10:45:00,82.5,82.5,82.22,82.35,28500.0,67.9071,67.9071,67.6766,67.7836,28500.0
2015-02-04 10:50:00,82.36,82.4,82.3,82.34,11500.0,67.7919,67.8248,67.7425,67.7754,11500.0
2015-02-04 10:55:00,82.34,82.38,81.93,81.93,18400.0,67.7754,67.8083,67.4379,67.4379,18400.0
2015-02-04 11:00:00,81.93,82.25,81.84,82.25,14100.0,67.4379,67.7013,67.3638,67.7013,14100.0
2015-02-04 11:05:00,82.23,82.48,82.23,82.45,26300.0,67.6849,67.8906,67.6849,67.8659,26300.0
2015-02-04 11:10:00,82.45,82.46,82.25,82.38,20300.0,67.8659,67.8742,67.7013,67.8083,20300.0
2015-02-04 11:15:00,82.38,82.39,82.02,82.02,19600.0,67.8083,67.8166,67.512,67.512,19600.0
2015-02-04 11:20:00,82.06,82.16,82.01,82.16,18100.0,67.5449,67.6272,67.5038,67.6272,18100.0
2015-02-04 11:25:00,82.17,82.18,81.87,81.99,50800.0,67.6355,67.6437,67.3885,67.4873,50800.0
2015-02-04 11:30:00,81.96,82.23,81.95,82.17,62300.0,67.4626,67.6849,67.4544,67.6355,62300.0
2015-02-04 11:35:00,82.17,82.38,82.15,82.37,33400.0,67.6355,67.8083,67.619,67.8001,33400.0
2015-02-04 11:40:00,82.37,82.43,82.28,82.42,14700.0,67.8001,67.8495,67.726,67.8412,14700.0
2015-02-04 11:45:00,82.41,82.48,82.36,82.47,19600.0,67.833,67.8906,67.7919,67.8824,19600.0
2015-02-04 11:50:00,82.47,82.64,82.45,82.64,22700.0,67.8824,68.0223,67.8659,68.0223,22700.0
2015-02-04 11:55:00,82.62,82.62,82.49,82.58,12000.0,68.0059,68.0059,67.8989,67.9729,12000.0
2015-02-04 12:00:00,82.56,82.63,82.34,82.49,27800.0,67.9565,68.0141,67.7754,67.8989,27800.0
2015-02-04 12:05:00,82.51,82.67,82.47,82.63,33000.0,67.9153,68.047,67.8824,68.0141,33000.0
2015-02-04 12:10:00,82.66,82.76,82.64,82.68,30800.0,68.0388,68.1211,68.0223,68.0553,30800.0
2015-02-04 12:15:00,82.66,82.66,82.52,82.53,11100.0,68.0388,68.0388,67.9236,67.9318,11100.0
2015-02-04 12:20:00,82.54,82.54,82.35,82.44,17800.0,67.94,67.94,67.7836,67.8577,17800.0
2015-02-04 12:25:00,82.44,82.47,82.16,82.17,20800.0,67.8577,67.8824,67.6272,67.6355,20800.0
2015-02-04 12:30:00,82.17,82.24,82.15,82.18,12200.0,67.6355,67.6931,67.619,67.6437,12200.0
2015-02-04 12:35:00,82.17,82.22,82.07,82.22,9900.0,67.6355,67.6766,67.5532,67.6766,9900.0
2015-02-04 12:40:00,82.22,82.33,82.16,82.19,13300.0,67.6766,67.7672,67.6272,67.6519,13300.0
2015-02-04 12:45:00,82.22,82.32,82.2,82.25,10600.0,67.6766,67.7589,67.6602,67.7013,10600.0
2015-02-04 12:50:00,82.25,82.35,82.21,82.23,11200.0,67.7013,67.7836,67.6684,67.6849,11200.0
2015-02-04 12:55:00,82.21,82.36,82.21,82.3,7000.0,67.6684,67.7919,67.6684,67.7425,7000.0
2015-02-04 13:00:00,82.3,82.44,82.27,82.39,11800.0,67.7425,67.8577,67.7178,67.8166,11800.0
2015-02-04 13:05:00,82.36,82.43,82.28,82.4,11400.0,67.7919,67.8495,67.726,67.8248,11400.0
2015-02-04 13:10:00,82.4,82.43,82.3,82.33,10200.0,67.8248,67.8495,67.7425,67.7672,10200.0
2015-02-04 13:15:00,82.35,82.48,82.34,82.43,27700.0,67.7836,67.8906,67.7754,67.8495,27700.0
2015-02-04 13:20:00,82.44,82.48,82.32,82.4,12200.0,67.8577,67.8906,67.7589,67.8248,12200.0
2015-02-04 13:25:00,82.4,82.59,82.4,82.59,17600.0,67.8248,67.9812,67.8248,67.9812,17600.0
2015-02-04 13:30:00,82.6,82.67,82.56,82.65,13200.0,67.9894,68.047,67.9565,68.0306,13200.0
2015-02-04 13:35:00,82.63,82.66,82.5,82.53,10700.0,68.0141,68.0388,67.9071,67.9318,10700.0
2015-02-04 13:40:00,82.51,82.52,82.38,82.48,10500.0,67.9153,67.9236,67.8083,67.8906,10500.0
2015-02-04 13:45:00,82.47,82.49,82.32,82.35,9500.0,67.8824,67.8989,67.7589,67.7836,9500.0
2015-02-04 13:50:00,82.33,82.55,82.33,82.49,11900.0,67.7672,67.9482,67.7672,67.8989,11900.0
2015-02-04 13:55:00,82.49,82.5,82.32,82.4,18800.0,67.8989,67.9071,67.7589,67.8248,18800.0
2015-02-04 14:00:00,82.39,82.65,82.35,82.62,14700.0,67.8166,68.0306,67.7836,68.0059,14700.0
2015-02-04 14:05:00,82.64,82.64,82.4,82.44,13800.0,68.0223,68.0223,67.8248,67.8577,13800.0
2015-02-04 14:10:00,82.4,82.49,82.32,82.32,11500.0,67.8248,67.8989,67.7589,67.7589,11500.0
2015-02-04 14:15:00,82.34,82.37,82.26,82.32,14800.0,67.7754,67.8001,67.7095,67.7589,14800.0
2015-02-04 14:20:00,82.31,82.46,82.31,82.33,13700.0,67.7507,67.8742,67.7507,67.7672,13700.0
2015-02-04 14:25:00,82.36,82.54,82.36,82.49,17400.0,67.7919,67.94,67.7919,67.8989,17400.0
2015-02-04 14:30:00,82.48,82.53,82.24,82.32,18800.0,67.8906,67.9318,67.6931,67.7589,18800.0
2015-02-04 14:35:00,82.33,82.53,82.33,82.49,13200.0,67.7672,67.9318,67.7672,67.8989,13200.0
2015-02-04 14:40:00,82.48,82.53,82.45,82.45,14700.0,67.8906,67.9318,67.8659,67.8659,14700.0
2015-02-04 14:45:00,82.44,82.65,82.44,82.62,13400.0,67.8577,68.0306,67.8577,68.0059,13400.0
2015-02-04 14:50:00,82.59,82.59,82.38,82.49,14700.0,67.9812,67.9812,67.8083,67.8989,14700.0
2015-02-04 14:55:00,82.5,82.6,82.44,82.45,24400.0,67.9071,67.9894,67.8577,67.8659,24400.0
2015-02-04 15:00:00,82.45,82.51,82.27,82.46,29600.0,67.8659,67.9153,67.7178,67.8742,29600.0
2015-02-04 15:05:00,82.45,82.52,82.39,82.52,19600.0,67.8659,67.9236,67.8166,67.9236,19600.0
2015-02-04 15:10:00,82.53,82.57,82.45,82.57,14500.0,67.9318,67.9647,67.8659,67.9647,14500.0
2015-02-04 15:15:00,82.59,82.76,82.59,82.68,28400.0,67.9812,68.1211,67.9812,68.0553,28400.0
2015-02-04 15:20:00,82.7,82.79,82.63,82.76,28800.0,68.0717,68.1458,68.0141,68.1211,28800.0
2015-02-04 15:25:00,82.76,82.82,82.72,82.8,50900.0,68.1211,68.1705,68.0882,68.154,50900.0
2015-02-04 15:30:00,82.81,82.85,82.7,82.81,39700.0,68.1623,68.1952,68.0717,68.1623,39700.0
2015-02-04 15:35:00,82.8,82.85,82.6,82.6,29100.0,68.154,68.1952,67.9894,67.9894,29100.0
2015-02-04 15:40:00,82.57,82.61,82.14,82.18,64400.0,67.9647,67.9976,67.6108,67.6437,64400.0
2015-02-04 15:45:00,82.19,82.34,82.0,82.22,67300.0,67.6519,67.7754,67.4955,67.6766,67300.0
2015-02-04 15:50:00,82.26,82.45,82.12,82.18,72200.0,67.7095,67.8659,67.5943,67.6437,72200.0
2015-02-04 15:55:00,82.18,82.32,82.16,82.27,106900.0,67.6437,67.7589,67.6272,67.7178,106900.0
2015-02-05 09:30:00,82.6,82.6,81.93,82.33,50800.0,67.9894,67.9894,67.4379,67.7672,50800.0
2015-02-05 09:35:00,82.31,82.4,81.56,81.94,65800.0,67.7507,67.8248,67.1334,67.4461,65800.0
2015-02-05 09:40:00,81.81,82.26,81.68,82.11,37700.0,67.3391,67.7095,67.2321,67.5861,37700.0
2015-02-05 09:45:00,82.0,82.17,81.89,82.01,65800.0,67.4955,67.6355,67.405,67.5038,65800.0
2015-02-05 09:50:00,82.04,82.04,81.66,81.79,40800.0,67.5285,67.5285,67.2157,67.3227,40800.0
2015-02-05 09:55:00,81.81,82.11,81.81,82.09,21000.0,67.3391,67.5861,67.3391,67.5696,21000.0
2015-02-05 10:00:00,82.08,82.21,82.0,82.08,41200.0,67.5614,67.6684,67.4955,67.5614,41200.0
2015-02-05 10:05:00,82.07,82.13,81.67,81.67,40400.0,67.5532,67.6025,67.2239,67.2239,40400.0
2015-02-05 10:10:00,81.66,81.71,81.36,81.56,82100.0,67.2157,67.2568,66.9687,67.1334,82100.0
2015-02-05 10:15:00,81.6,81.83,81.55,81.71,24700.0,67.1663,67.3556,67.1251,67.2568,24700.0
2015-02-05 10:20:00,81.73,81.73,81.57,81.62,12800.0,67.2733,67.2733,67.1416,67.1828,12800.0
2015-02-05 10:25:00,81.63,81.66,81.53,81.59,15800.0,67.191,67.2157,67.1087,67.1581,15800.0
2015-02-05 10:30:00,81.61,81.63,81.56,81.6,54800.0,67.1745,67.191,67.1334,67.1663,54800.0
2015-02-05 10:35:00,81.6,81.68,81.56,81.61,36300.0,67.1663,67.2321,67.1334,67.1745,36300.0
2015-02-05 10:40:00,81.61,81.67,81.4,81.45,55500.0,67.1745,67.2239,67.0017,67.0428,55500.0
2015-02-05 10:45:00,81.46,81.7,81.46,81.58,58800.0,67.0511,67.2486,67.0511,67.1498,58800.0
2015-02-05 10:50:00,81.62,81.71,81.52,81.69,14000.0,67.1828,67.2568,67.1004,67.2404,14000.0
2015-02-05 10:55:00,81.7,81.73,81.58,81.65,20500.0,67.2486,67.2733,67.1498,67.2074,20500.0
2015-02-05 11:00:00,81.64,81.64,81.46,81.55,25100.0,67.1992,67.1992,67.0511,67.1251,25100.0
2015-02-05 11:05:00,81.56,81.58,81.3,81.39,39300.0,67.1334,67.1498,66.9194,66.9934,39300.0
2015-02-05 11:10:00,81.41,81.47,81.23,81.3,39400.0,67.0099,67.0593,66.8617,66.9194,39400.0
2015-02-05 11:15:00,81.33,81.41,81.25,81.38,30000.0,66.944,67.0099,66.8782,66.9852,30000.0
2015-02-05 11:20:00,81.4,81.5,81.38,81.5,20500.0,67.0017,67.084,66.9852,67.084,20500.0
2015-02-05 11:25:00,81.51,81.62,81.36,81.43,22000.0,67.0922,67.1828,66.9687,67.0264,22000.0
2015-02-05 11:30:00,81.4,81.46,81.08,81.08,36000.0,67.0017,67.0511,66.7383,66.7383,36000.0
2015-02-05 11:35:00,81.11,81.29,81.11,81.22,55600.0,66.763,66.9111,66.763,66.8535,55600.0
2015-02-05 11:40:00,81.22,81.25,80.92,81.01,47300.0,66.8535,66.8782,66.6066,66.6807,47300.0
2015-02-05 11:45:00,81.03,81.39,81.03,81.34,24300.0,66.6971,66.9934,66.6971,66.9523,24300.0
2015-02-05 11:50:00,81.34,81.36,81.11,81.17,24800.0,66.9523,66.9687,66.763,66.8123,24800.0
2015-02-05 11:55:00,81.17,81.22,81.06,81.09,42300.0,66.8123,66.8535,66.7218,66.7465,42300.0
2015-02-05 12:00:00,81.11,81.13,81.0,81.02,29200.0,66.763,66.7794,66.6724,66.6889,29200.0
2015-02-05 12:05:00,81.02,81.02,80.93,81.0,21000.0,66.6889,66.6889,66.6148,66.6724,21000.0
2015-02-05 12:10:00,81.01,81.03,80.82,80.9,48900.0,66.6807,66.6971,66.5243,66.5901,48900.0
2015-02-05 12:15:00,80.88,80.89,80.71,80.79,27800.0,66.5736,66.5819,66.4337,66.4996,27800.0
2015-02-05 12:20:00,80.76,80.84,80.62,80.68,39500.0,66.4749,66.5407,66.3596,66.409,39500.0
2015-02-05 12:25:00,80.66,80.67,80.52,80.56,44300.0,66.3926,66.4008,66.2773,66.3102,44300.0
2015-02-05 12:30:00,80.57,80.72,80.55,80.6,36900.0,66.3185,66.4419,66.302,66.3432,36900.0
2015-02-05 12:35:00,80.6,80.88,80.59,80.87,27800.0,66.3432,66.5736,66.3349,66.5654,27800.0
2015-02-05 12:40:00,80.86,80.97,80.69,80.95,75200.0,66.5572,66.6477,66.4173,66.6313,75200.0
2015-02-05 12:45:00,80.94,80.94,80.81,80.83,16600.0,66.623,66.623,66.516,66.5325,16600.0
2015-02-05 12:50:00,80.87,80.89,80.65,80.65,46100.0,66.5654,66.5819,66.3843,66.3843,46100.0
2015-02-05 12:55:00,80.6,80.86,80.6,80.83,25900.0,66.3432,66.5572,66.3432,66.5325,25900.0
2015-02-05 13:00:00,80.83,80.88,80.61,80.61,33400.0,66.5325,66.5736,66.3514,66.3514,33400.0
2015-02-05 13:05:00,80.61,80.71,80.58,80.71,36000.0,66.3514,66.4337,66.3267,66.4337,36000.0
2015-02-05 13:10:00,80.73,80.85,80.72,80.85,14100.0,66.4502,66.549,66.4419,66.549,14100.0
2015-02-05 13:15:00,80.85,81.11,80.84,81.07,38100.0,66.549,66.763,66.5407,66.73,38100.0
2015-02-05 13:20:00,81.12,81.3,81.12,81.3,17100.0,66.7712,66.9194,66.7712,66.9194,17100.0
2015-02-05 13:25:00,81.3,81.49,81.28,81.43,25900.0,66.9194,67.0757,66.9029,67.0264,25900.0
2015-02-05 13:30:00,81.42,81.45,81.15,81.22,39900.0,67.0181,67.0428,66.7959,66.8535,39900.0
2015-02-05 13:35:00,81.22,81.25,81.12,81.14,33000.0,66.8535,66.8782,66.7712,66.7877,33000.0
2015-02-05 13:40:00,81.15,81.26,81.02,81.24,28500.0,66.7959,66.8864,66.6889,66.87,28500.0
2015-02-05 13:45:00,81.26,81.41,81.26,81.37,22600.0,66.8864,67.0099,66.8864,66.977,22600.0
2015-02-05 13:50:00,81.37,81.37,81.25,81.36,17200.0,66.977,66.977,66.8782,66.9687,17200.0
2015-02-05 13:55:00,81.36,81.49,81.33,81.37,29500.0,66.9687,67.0757,66.944,66.977,29500.0
2015-02-05 14:00:00,81.36,81.4,81.23,81.31,20200.0,66.9687,67.0017,66.8617,66.9276,20200.0
2015-02-05 14:05:00,81.31,81.45,81.31,81.45,42900.0,66.9276,67.0428,66.9276,67.0428,42900.0
2015-02-05 14:10:00,81.46,81.66,81.42,81.42,35000.0,67.0511,67.2157,67.0181,67.0181,35000.0
2015-02-05 14:15:00,81.4,81.5,81.21,81.48,25800.0,67.0017,67.084,66.8453,67.0675,25800.0
2015-02-05 14:20:00,81.5,81.52,81.29,81.32,16900.0,67.084,67.1004,66.9111,66.9358,16900.0
2015-02-05 14:25:00,81.3,81.32,81.18,81.2,24500.0,66.9194,66.9358,66.8206,66.837,24500.0
2015-02-05 14:30:00,81.22,81.23,81.13,81.21,26200.0,66.8535,66.8617,66.7794,66.8453,26200.0
2015-02-05 14:35:00,81.2,81.32,81.17,81.31,20000.0,66.837,66.9358,66.8123,66.9276,20000.0
2015-02-05 14:40:00,81.33,81.33,81.1,81.13,21200.0,66.944,66.944,66.7547,66.7794,21200.0
2015-02-05 14:45:00,81.11,81.14,80.93,80.95,39700.0,66.763,66.7877,66.6148,66.6313,39700.0
2015-02-05 14:50:00,80.96,81.08,80.93,81.01,45700.0,66.6395,66.7383,66.6148,66.6807,45700.0
2015-02-05 14:55:00,81.0,81.0,80.89,80.95,33100.0,66.6724,66.6724,66.5819,66.6313,33100.0
2015-02-05 15:00:00,80.95,80.96,80.83,80.89,19700.0,66.6313,66.6395,66.5325,66.5819,19700.0
2015-02-05 15:05:00,80.9,81.0,80.86,80.95,20000.0,66.5901,66.6724,66.5572,66.6313,20000.0
2015-02-05 15:10:00,80.98,81.1,80.84,81.06,59200.0,66.656,66.7547,66.5407,66.7218,59200.0
2015-02-05 15:15:00,81.07,81.18,81.05,81.13,28500.0,66.73,66.8206,66.7136,66.7794,28500.0
2015-02-05 15:20:00,81.13,81.26,81.1,81.19,51400.0,66.7794,66.8864,66.7547,66.8288,51400.0
2015-02-05 15:25:00,81.19,81.24,81.13,81.19,52800.0,66.8288,66.87,66.7794,66.8288,52800.0
2015-02-05 15:30:00,81.19,81.35,81.13,81.34,39700.0,66.8288,66.9605,66.7794,66.9523,39700.0
2015-02-05 15:35:00,81.32,81.42,81.22,81.39,55700.0,66.9358,67.0181,66.8535,66.9934,55700.0
2015-02-05 15:40:00,81.38,81.51,81.29,81.38,39500.0,66.9852,67.0922,66.9111,66.9852,39500.0
2015-02-05 15:45:00,81.39,81.47,81.24,81.25,64000.0,66.9934,67.0593,66.87,66.8782,64000.0
2015-02-05 15:50:00,81.29,81.47,81.28,81.37,81900.0,66.9111,67.0593,66.9029,66.977,81900.0
2015-02-05 15:55:00,81.37,81.46,81.3,81.4,113500.0,66.977,67.0511,66.9194,67.0017,113500.0
2015-02-06 09:30:00,81.38,81.95,81.31,81.31,80500.0,66.9852,67.4544,66.9276,66.9276,80500.0
2015-02-06 09:35:00,81.31,81.81,81.3,81.49,26000.0,66.9276,67.3391,66.9194,67.0757,26000.0
2015-02-06 09:40:00,81.55,81.62,81.13,81.13,26100.0,67.1251,67.1828,66.7794,66.7794,26100.0
2015-02-06 09:45:00,81.14,81.72,81.14,81.69,31300.0,66.7877,67.2651,66.7877,67.2404,31300.0
2015-02-06 09:50:00,81.69,81.69,81.4,81.54,32400.0,67.2404,67.2404,67.0017,67.1169,32400.0
2015-02-06 09:55:00,81.54,81.64,81.43,81.59,15100.0,67.1169,67.1992,67.0264,67.1581,15100.0
2015-02-06 10:00:00,81.65,81.79,81.58,81.67,28800.0,67.2074,67.3227,67.1498,67.2239,28800.0
2015-02-06 10:05:00,81.73,82.0,81.73,81.93,24600.0,67.2733,67.4955,67.2733,67.4379,24600.0
2015-02-06 10:10:00,81.93,82.24,81.93,82.09,46400.0,67.4379,67.6931,67.4379,67.5696,46400.0
2015-02-06 10:15:00,82.09,82.15,81.99,82.05,33800.0,67.5696,67.619,67.4873,67.5367,33800.0
2015-02-06 10:20:00,82.04,82.1,82.0,82.1,34200.0,67.5285,67.5778,67.4955,67.5778,34200.0
2015-02-06 10:25:00,82.1,82.1,81.79,81.82,34400.0,67.5778,67.5778,67.3227,67.3474,34400.0
2015-02-06 10:30:00,81.81,81.99,81.75,81.97,22400.0,67.3391,67.4873,67.2898,67.4708,22400.0
2015-02-06 10:35:00,81.96,82.19,81.93,82.13,28500.0,67.4626,67.6519,67.4379,67.6025,28500.0
2015-02-06 10:40:00,82.14,82.25,82.07,82.2,41600.0,67.6108,67.7013,67.5532,67.6602,41600.0
2015-02-06 10:45:00,82.18,82.35,82.13,82.32,34200.0,67.6437,67.7836,67.6025,67.7589,34200.0
2015-02-06 10:50:00,82.33,82.61,82.32,82.55,50200.0,67.7672,67.9976,67.7589,67.9482,50200.0
2015-02-06 10:55:00,82.55,82.68,82.55,82.66,42200.0,67.9482,68.0553,67.9482,68.0388,42200.0
2015-02-06 11:00:00,82.65,82.73,82.5,82.55,45100.0,68.0306,68.0964,67.9071,67.9482,45100.0
2015-02-06 11:05:00,82.55,82.66,82.52,82.63,25900.0,67.9482,68.0388,67.9236,68.0141,25900.0
2015-02-06 11:10:00,82.61,82.72,82.55,82.62,47400.0,67.9976,68.0882,67.9482,68.0059,47400.0
2015-02-06 11:15:00,82.59,82.62,82.51,82.52,23200.0,67.9812,68.0059,67.9153,67.9236,23200.0
2015-02-06 11:20:00,82.54,82.65,82.52,82.62,18800.0,67.94,68.0306,67.9236,68.0059,18800.0
2015-02-06 11:25:00,82.65,82.79,82.65,82.77,24800.0,68.0306,68.1458,68.0306,68.1293,24800.0
2015-02-06 11:30:00,82.75,82.9,82.73,82.83,35900.0,68.1129,68.2363,68.0964,68.1787,35900.0
2015-02-06 11:35:00,82.83,82.83,82.6,82.68,19800.0,68.1787,68.1787,67.9894,68.0553,19800.0
2015-02-06 11:40:00,82.72,82.85,82.67,82.84,10200.0,68.0882,68.1952,68.047,68.187,10200.0
2015-02-06 11:45:00,82.84,83.03,82.82,83.0,52200.0,68.187,68.3433,68.1705,68.3187,52200.0
2015-02-06 11:50:00,82.98,83.04,82.91,82.98,39600.0,68.3022,68.3516,68.2446,68.3022,39600.0
2015-02-06 11:55:00,82.98,83.0,82.74,82.78,16200.0,68.3022,68.3187,68.1046,68.1376,16200.0
2015-02-06 12:00:00,82.81,82.94,82.75,82.91,22200.0,68.1623,68.2693,68.1129,68.2446,22200.0
2015-02-06 12:05:00,82.92,82.92,82.65,82.79,19600.0,68.2528,68.2528,68.0306,68.1458,19600.0
2015-02-06 12:10:00,82.8,82.83,82.51,82.8,18600.0,68.154,68.1787,67.9153,68.154,18600.0
2015-02-06 12:15:00,82.82,82.83,82.6,82.66,20200.0,68.1705,68.1787,67.9894,68.0388,20200.0
2015-02-06 12:20:00,82.69,82.73,82.5,82.51,19500.0,68.0635,68.0964,67.9071,67.9153,19500.0
2015-02-06 12:25:00,82.5,82.51,82.26,82.29,29600.0,67.9071,67.9153,67.7095,67.7342,29600.0
2015-02-06 12:30:00,82.34,82.38,82.14,82.18,22200.0,67.7754,67.8083,67.6108,67.6437,22200.0
2015-02-06 12:35:00,82.15,82.26,82.09,82.14,14900.0,67.619,67.7095,67.5696,67.6108,14900.0
2015-02-06 12:40:00,82.11,82.16,81.79,81.79,41400.0,67.5861,67.6272,67.3227,67.3227,41400.0
2015-02-06 12:45:00,81.79,81.98,81.75,81.94,36200.0,67.3227,67.4791,67.2898,67.4461,36200.0
2015-02-06 12:50:00,81.94,82.0,81.84,81.96,19700.0,67.4461,67.4955,67.3638,67.4626,19700.0
2015-02-06 12:55:00,81.95,82.18,81.95,82.14,18800.0,67.4544,67.6437,67.4544,67.6108,18800.0
2015-02-06 13:00:00,82.17,82.2,82.05,82.05,17800.0,67.6355,67.6602,67.5367,67.5367,17800.0
2015-02-06 13:05:00,82.06,82.07,81.77,81.84,16900.0,67.5449,67.5532,67.3062,67.3638,16900.0
2015-02-06 13:10:00,81.85,81.9,81.71,81.76,18800.0,67.3721,67.4132,67.2568,67.298,18800.0
2015-02-06 13:15:00,81.77,81.88,81.7,81.8,15900.0,67.3062,67.3968,67.2486,67.3309,15900.0
2015-02-06 13:20:00,81.82,81.87,81.78,81.83,9600.0,67.3474,67.3885,67.3145,67.3556,9600.0
2015-02-06 13:25:00,81.83,81.83,81.51,81.75,27100.0,67.3556,67.3556,67.0922,67.2898,27100.0
2015-02-06 13:30:00,81.75,81.84,81.69,81.84,12900.0,67.2898,67.3638,67.2404,67.3638,12900.0
2015-02-06 13:35:00,81.81,81.81,81.47,81.79,19700.0,67.3391,67.3391,67.0593,67.3227,19700.0
2015-02-06 13:40:00,81.79,81.93,81.79,81.92,12500.0,67.3227,67.4379,67.3227,67.4297,12500.0
2015-02-06 13:45:00,81.93,81.98,81.82,81.89,19900.0,67.4379,67.4791,67.3474,67.405,19900.0
2015-02-06 13:50:00,81.9,82.11,81.89,82.07,30100.0,67.4132,67.5861,67.405,67.5532,30100.0
2015-02-06 13:55:00,82.06,82.21,82.06,82.1,18600.0,67.5449,67.6684,67.5449,67.5778,18600.0
2015-02-06 14:00:00,82.11,82.12,81.91,82.1,10500.0,67.5861,67.5943,67.4215,67.5778,10500.0
2015-02-06 14:05:00,82.1,82.21,82.1,82.14,12600.0,67.5778,67.6684,67.5778,67.6108,12600.0
2015-02-06 14:10:00,82.14,82.18,82.0,82.06,28000.0,67.6108,67.6437,67.4955,67.5449,28000.0
2015-02-06 14:15:00,82.05,82.13,82.03,82.1,13800.0,67.5367,67.6025,67.5202,67.5778,13800.0
2015-02-06 14:20:00,82.08,82.13,82.0,82.01,27600.0,67.5614,67.6025,67.4955,67.5038,27600.0
2015-02-06 14:25:00,82.01,82.01,81.73,81.82,55700.0,67.5038,67.5038,67.2733,67.3474,55700.0
2015-02-06 14:30:00,81.8,81.88,81.8,81.87,19800.0,67.3309,67.3968,67.3309,67.3885,19800.0
2015-02-06 14:35:00,81.84,82.01,81.84,81.88,17300.0,67.3638,67.5038,67.3638,67.3968,17300.0
2015-02-06 14:40:00,81.91,82.02,81.86,81.86,12900.0,67.4215,67.512,67.3803,67.3803,12900.0
2015-02-06 14:45:00,81.83,81.84,81.58,81.66,24000.0,67.3556,67.3638,67.1498,67.2157,24000.0
2015-02-06 14:50:00,81.62,81.64,81.4,81.41,37500.0,67.1828,67.1992,67.0017,67.0099,37500.0
2015-02-06 14:55:00,81.41,81.47,81.36,81.37,38700.0,67.0099,67.0593,66.9687,66.977,38700.0
2015-02-06 15:00:00,81.36,81.46,81.06,81.13,52100.0,66.9687,67.0511,66.7218,66.7794,52100.0
2015-02-06 15:05:00,81.13,81.28,81.08,81.13,36900.0,66.7794,66.9029,66.7383,66.7794,36900.0
2015-02-06 15:10:00,81.12,81.13,81.01,81.03,45600.0,66.7712,66.7794,66.6807,66.6971,45600.0
2015-02-06 15:15:00,81.01,81.06,80.72,80.78,69500.0,66.6807,66.7218,66.4419,66.4913,69500.0
2015-02-06 15:20:00,80.73,81.23,80.69,81.22,51500.0,66.4502,66.8617,66.4173,66.8535,51500.0
2015-02-06 15:25:00,81.22,81.26,80.95,80.97,50900.0,66.8535,66.8864,66.6313,66.6477,50900.0
2015-02-06 15:30:00,80.99,81.31,80.94,81.3,32700.0,66.6642,66.9276,66.623,66.9194,32700.0
2015-02-06 15:35:00,81.3,81.41,81.21,81.35,32700.0,66.9194,67.0099,66.8453,66.9605,32700.0
2015-02-06 15:40:00,81.36,81.36,81.1,81.13,37800.0,66.9687,66.9687,66.7547,66.7794,37800.0
2015-02-06 15:45:00,81.13,81.24,81.12,81.21,35500.0,66.7794,66.87,66.7712,66.8453,35500.0
2015-02-06 15:50:00,81.22,81.45,81.19,81.45,74300.0,66.8535,67.0428,66.8288,67.0428,74300.0
2015-02-06 15:55:00,81.45,81.47,81.26,81.44,95700.0,67.0428,67.0593,66.8864,67.0346,95700.0
2015-02-09 09:30:00,80.63,80.87,80.2,80.22,130200.0,66.3679,66.5654,66.0139,66.0304,130200.0
2015-02-09 09:35:00,80.3,80.61,80.29,80.35,38800.0,66.0962,66.3514,66.088,66.1374,38800.0
2015-02-09 09:40:00,80.31,80.47,79.19,79.51,165100.0,66.1045,66.2362,65.1826,65.446,165100.0
2015-02-09 09:45:00,79.53,79.79,79.51,79.79,59000.0,65.4624,65.6764,65.446,65.6764,59000.0
2015-02-09 09:50:00,79.79,80.08,79.78,79.8,58900.0,65.6764,65.9152,65.6682,65.6847,58900.0
2015-02-09 09:55:00,79.77,80.09,79.77,79.89,38500.0,65.66,65.9234,65.66,65.7588,38500.0
2015-02-09 10:00:00,79.88,79.92,79.4,79.62,71300.0,65.7505,65.7835,65.3554,65.5365,71300.0
2015-02-09 10:05:00,79.63,79.77,79.19,79.25,85700.0,65.5448,65.66,65.1826,65.232,85700.0
2015-02-09 10:10:00,79.25,79.55,79.13,79.3,93200.0,65.232,65.4789,65.1332,65.2731,93200.0
2015-02-09 10:15:00,79.34,79.87,79.29,79.75,82600.0,65.306,65.7423,65.2649,65.6435,82600.0
2015-02-09 10:20:00,79.73,79.75,79.25,79.29,62900.0,65.6271,65.6435,65.232,65.2649,62900.0
2015-02-09 10:25:00,79.29,79.33,78.8,78.95,149400.0,65.2649,65.2978,64.8616,64.985,149400.0
2015-02-09 10:30:00,78.94,79.0,78.74,78.85,90100.0,64.9768,65.0262,64.8122,64.9027,90100.0
2015-02-09 10:35:00,78.85,78.94,78.4,78.42,104600.0,64.9027,64.9768,64.5323,64.5488,104600.0
2015-02-09 10:40:00,78.41,78.43,77.4,77.48,383900.0,64.5405,64.557,63.7092,63.7751,383900.0
2015-02-09 10:45:00,77.48,77.75,77.2,77.67,279000.0,63.7751,63.9973,63.5446,63.9314,279000.0
2015-02-09 10:50:00,77.66,78.19,77.62,78.18,92300.0,63.9232,64.3595,63.8903,64.3512,92300.0
2015-02-09 10:55:00,78.19,78.28,77.8,77.86,77800.0,64.3595,64.4335,64.0384,64.0878,77800.0
2015-02-09 11:00:00,77.83,78.05,77.72,78.02,52400.0,64.0631,64.2442,63.9726,64.2195,52400.0
2015-02-09 11:05:00,78.02,78.27,77.9,78.26,43600.0,64.2195,64.4253,64.1208,64.4171,43600.0
2015-02-09 11:10:00,78.24,78.59,78.22,78.23,96500.0,64.4006,64.6887,64.3842,64.3924,96500.0
2015-02-09 11:15:00,78.21,78.88,78.21,78.88,65600.0,64.3759,64.9274,64.3759,64.9274,65600.0
2015-02-09 11:20:00,78.85,79.08,78.73,78.95,72000.0,64.9027,65.092,64.8039,64.985,72000.0
2015-02-09 11:25:00,78.97,79.06,78.8,79.0,45800.0,65.0015,65.0756,64.8616,65.0262,45800.0
2015-02-09 11:30:00,78.98,79.05,78.88,78.98,29800.0,65.0097,65.0673,64.9274,65.0097,29800.0
2015-02-09 11:35:00,78.98,78.98,78.65,78.68,30600.0,65.0097,65.0097,64.7381,64.7628,30600.0
2015-02-09 11:40:00,78.69,78.8,78.62,78.64,27400.0,64.771,64.8616,64.7134,64.7299,27400.0
2015-02-09 11:45:00,78.62,78.74,78.62,78.67,33400.0,64.7134,64.8122,64.7134,64.7546,33400.0
2015-02-09 11:50:00,78.66,79.08,78.66,79.08,44600.0,64.7463,65.092,64.7463,65.092,44600.0
2015-02-09 11:55:00,79.06,79.1,78.82,78.91,31300.0,65.0756,65.1085,64.878,64.9521,31300.0
2015-02-09 12:00:00,78.89,79.08,78.88,78.9,25000.0,64.9356,65.092,64.9274,64.9439,25000.0
2015-02-09 12:05:00,78.9,78.9,78.51,78.63,43600.0,64.9439,64.9439,64.6229,64.7216,43600.0
2015-02-09 12:10:00,78.67,79.0,78.67,79.0,33800.0,64.7546,65.0262,64.7546,65.0262,33800.0
2015-02-09 12:15:00,78.98,79.14,78.82,78.97,67300.0,65.0097,65.1414,64.878,65.0015,67300.0
2015-02-09 12:20:00,78.95,79.06,78.89,78.99,40500.0,64.985,65.0756,64.9356,65.018,40500.0
2015-02-09 12:25:00,78.98,79.05,78.86,79.05,34100.0,65.0097,65.0673,64.911,65.0673,34100.0
2015-02-09 12:30:00,79.06,79.19,78.97,79.0,53500.0,65.0756,65.1826,65.0015,65.0262,53500.0
2015-02-09 12:35:00,79.0,79.0,78.75,78.91,42400.0,65.0262,65.0262,64.8204,64.9521,42400.0
2015-02-09 12:40:00,78.9,79.03,78.9,78.99,22400.0,64.9439,65.0509,64.9439,65.018,22400.0
2015-02-09 12:45:00,78.98,79.16,78.98,79.05,29200.0,65.0097,65.1579,65.0097,65.0673,29200.0
2015-02-09 12:50:00,79.08,79.1,78.97,79.08,19700.0,65.092,65.1085,65.0015,65.092,19700.0
2015-02-09 12:55:00,79.08,79.27,79.05,79.22,41800.0,65.092,65.2484,65.0673,65.2073,41800.0
2015-02-09 13:00:00,79.21,79.29,79.16,79.18,29600.0,65.199,65.2649,65.1579,65.1743,29600.0
2015-02-09 13:05:00,79.2,79.38,79.18,79.38,36700.0,65.1908,65.339,65.1743,65.339,36700.0
2015-02-09 13:10:00,79.39,79.59,79.39,79.5,90000.0,65.3472,65.5118,65.3472,65.4377,90000.0
2015-02-09 13:15:00,79.51,79.68,79.5,79.64,36100.0,65.446,65.5859,65.4377,65.553,36100.0
2015-02-09 13:20:00,79.64,79.74,79.61,79.67,31400.0,65.553,65.6353,65.5283,65.5777,31400.0
2015-02-09 13:25:00,79.69,79.75,79.66,79.67,35500.0,65.5941,65.6435,65.5694,65.5777,35500.0
2015-02-09 13:30:00,79.67,79.67,79.38,79.63,88000.0,65.5777,65.5777,65.339,65.5448,88000.0
2015-02-09 13:35:00,79.64,79.78,79.55,79.55,37700.0,65.553,65.6682,65.4789,65.4789,37700.0
2015-02-09 13:40:00,79.55,79.64,79.46,79.53,23000.0,65.4789,65.553,65.4048,65.4624,23000.0
2015-02-09 13:45:00,79.48,79.55,79.46,79.46,25700.0,65.4213,65.4789,65.4048,65.4048,25700.0
2015-02-09 13:50:00,79.47,79.66,79.46,79.65,38600.0,65.4131,65.5694,65.4048,65.5612,38600.0
2015-02-09 13:55:00,79.67,79.68,79.46,79.57,26900.0,65.5777,65.5859,65.4048,65.4954,26900.0
2015-02-09 14:00:00,79.57,79.71,79.53,79.69,27800.0,65.4954,65.6106,65.4624,65.5941,27800.0
2015-02-09 14:05:00,79.69,79.75,79.65,79.73,27700.0,65.5941,65.6435,65.5612,65.6271,27700.0
2015-02-09 14:10:00,79.73,79.76,79.63,79.63,39800.0,65.6271,65.6518,65.5448,65.5448,39800.0
2015-02-09 14:15:00,79.64,79.65,79.37,79.4,41000.0,65.553,65.5612,65.3307,65.3554,41000.0
2015-02-09 14:20:00,79.4,79.49,79.33,79.39,117500.0,65.3554,65.4295,65.2978,65.3472,117500.0
2015-02-09 14:25:00,79.4,79.53,79.39,79.5,61800.0,65.3554,65.4624,65.3472,65.4377,61800.0
2015-02-09 14:30:00,79.5,79.52,79.34,79.34,27200.0,65.4377,65.4542,65.306,65.306,27200.0
2015-02-09 14:35:00,79.35,79.5,79.28,79.47,28800.0,65.3143,65.4377,65.2567,65.4131,28800.0
2015-02-09 14:40:00,79.48,79.51,79.31,79.35,42700.0,65.4213,65.446,65.2814,65.3143,42700.0
2015-02-09 14:45:00,79.35,79.39,79.2,79.3,46500.0,65.3143,65.3472,65.1908,65.2731,46500.0
2015-02-09 14:50:00,79.3,79.41,79.22,79.23,34500.0,65.2731,65.3637,65.2073,65.2155,34500.0
2015-02-09 14:55:00,79.25,79.4,79.14,79.15,44600.0,65.232,65.3554,65.1414,65.1497,44600.0
2015-02-09 15:00:00,79.15,79.21,79.0,79.02,43400.0,65.1497,65.199,65.0262,65.0426,43400.0
2015-02-09 15:05:00,79.03,79.06,78.89,78.99,62200.0,65.0509,65.0756,64.9356,65.018,62200.0
2015-02-09 15:10:00,79.03,79.26,79.02,79.18,32900.0,65.0509,65.2402,65.0426,65.1743,32900.0
2015-02-09 15:15:00,79.18,79.32,79.15,79.15,25700.0,65.1743,65.2896,65.1497,65.1497,25700.0
2015-02-09 15:20:00,79.15,79.33,79.15,79.3,41900.0,65.1497,65.2978,65.1497,65.2731,41900.0
2015-02-09 15:25:00,79.28,79.53,79.28,79.53,39200.0,65.2567,65.4624,65.2567,65.4624,39200.0
2015-02-09 15:30:00,79.55,79.55,79.15,79.25,56000.0,65.4789,65.4789,65.1497,65.232,56000.0
2015-02-09 15:35:00,79.25,79.3,79.05,79.13,52100.0,65.232,65.2731,65.0673,65.1332,52100.0
2015-02-09 15:40:00,79.14,79.44,79.12,79.38,62900.0,65.1414,65.3884,65.125,65.339,62900.0
2015-02-09 15:45:00,79.39,79.41,79.32,79.38,40700.0,65.3472,65.3637,65.2896,65.339,40700.0
2015-02-09 15:50:00,79.38,79.39,79.12,79.15,69400.0,65.339,65.3472,65.125,65.1497,69400.0
2015-02-09 15:55:00,79.14,79.21,79.03,79.08,100500.0,65.1414,65.199,65.0509,65.092,100500.0
2015-02-10 09:30:00,80.12,80.94,80.0,80.34,163200.0,65.9481,66.623,65.8493,66.1292,163200.0
2015-02-10 09:35:00,80.36,80.5,79.8,80.33,82600.0,66.1456,66.2609,65.6847,66.1209,82600.0
2015-02-10 09:40:00,80.34,80.36,79.95,80.13,162700.0,66.1292,66.1456,65.8081,65.9563,162700.0
2015-02-10 09:45:00,80.09,80.19,79.95,80.09,46600.0,65.9234,66.0057,65.8081,65.9234,46600.0
2015-02-10 09:50:00,80.12,80.19,79.82,79.82,29300.0,65.9481,66.0057,65.7011,65.7011,29300.0
2015-02-10 09:55:00,79.84,80.05,79.75,79.85,35000.0,65.7176,65.8905,65.6435,65.7258,35000.0
2015-02-10 10:00:00,79.85,79.87,79.39,79.39,58800.0,65.7258,65.7423,65.3472,65.3472,58800.0
2015-02-10 10:05:00,79.39,79.53,79.2,79.53,62900.0,65.3472,65.4624,65.1908,65.4624,62900.0
2015-02-10 10:10:00,79.52,79.65,79.48,79.62,39100.0,65.4542,65.5612,65.4213,65.5365,39100.0
2015-02-10 10:15:00,79.61,79.62,79.29,79.3,32800.0,65.5283,65.5365,65.2649,65.2731,32800.0
2015-02-10 10:20:00,79.33,79.38,78.97,78.98,64000.0,65.2978,65.339,65.0015,65.0097,64000.0
2015-02-10 10:25:00,79.01,79.07,78.86,78.95,59400.0,65.0344,65.0838,64.911,64.985,59400.0
2015-02-10 10:30:00,78.95,79.2,78.88,79.1,45700.0,64.985,65.1908,64.9274,65.1085,45700.0
2015-02-10 10:35:00,79.14,79.52,79.13,79.51,39200.0,65.1414,65.4542,65.1332,65.446,39200.0
2015-02-10 10:40:00,79.47,79.64,79.46,79.56,24500.0,65.4131,65.553,65.4048,65.4871,24500.0
2015-02-10 10:45:00,79.55,79.56,79.14,79.29,20600.0,65.4789,65.4871,65.1414,65.2649,20600.0
2015-02-10 10:50:00,79.31,79.48,79.3,79.48,20900.0,65.2814,65.4213,65.2731,65.4213,20900.0
2015-02-10 10:55:00,79.48,79.72,79.47,79.71,30800.0,65.4213,65.6188,65.4131,65.6106,30800.0
2015-02-10 11:00:00,79.68,79.82,79.58,79.63,27800.0,65.5859,65.7011,65.5036,65.5448,27800.0
2015-02-10 11:05:00,79.65,79.66,79.47,79.56,25400.0,65.5612,65.5694,65.4131,65.4871,25400.0
2015-02-10 11:10:00,79.59,79.68,79.58,79.6,20700.0,65.5118,65.5859,65.5036,65.5201,20700.0
2015-02-10 11:15:00,79.58,79.77,79.57,79.7,19400.0,65.5036,65.66,65.4954,65.6024,19400.0
2015-02-10 11:20:00,79.72,79.95,79.71,79.93,18500.0,65.6188,65.8081,65.6106,65.7917,18500.0
2015-02-10 11:25:00,79.93,79.96,79.83,79.87,28200.0,65.7917,65.8164,65.7094,65.7423,28200.0
2015-02-10 11:30:00,79.9,80.06,79.9,80.05,31700.0,65.767,65.8987,65.767,65.8905,31700.0
2015-02-10 11:35:00,80.06,80.34,80.06,80.32,37700.0,65.8987,66.1292,65.8987,66.1127,37700.0
2015-02-10 11:40:00,80.29,80.4,80.29,80.3,30500.0,66.088,66.1785,66.088,66.0962,30500.0
2015-02-10 11:45:00,80.28,80.31,80.02,80.04,19900.0,66.0798,66.1045,65.8658,65.8822,19900.0
2015-02-10 11:50:00,80.0,80.04,79.9,79.97,13900.0,65.8493,65.8822,65.767,65.8246,13900.0
2015-02-10 11:55:00,79.97,80.24,79.94,80.21,13500.0,65.8246,66.0469,65.7999,66.0222,13500.0
2015-02-10 12:00:00,80.22,80.22,80.08,80.15,16300.0,66.0304,66.0304,65.9152,65.9728,16300.0
2015-02-10 12:05:00,80.16,80.36,80.14,80.36,26500.0,65.981,66.1456,65.9645,66.1456,26500.0
2015-02-10 12:10:00,80.36,80.5,80.35,80.45,67900.0,66.1456,66.2609,66.1374,66.2197,67900.0
2015-02-10 12:15:00,80.48,80.56,80.42,80.51,53300.0,66.2444,66.3102,66.195,66.2691,53300.0
2015-02-10 12:20:00,80.53,80.54,80.38,80.4,26400.0,66.2856,66.2938,66.1621,66.1785,26400.0
2015-02-10 12:25:00,80.41,80.49,80.41,80.44,12700.0,66.1868,66.2526,66.1868,66.2115,12700.0
2015-02-10 12:30:00,80.42,80.45,80.37,80.41,17700.0,66.195,66.2197,66.1539,66.1868,17700.0
2015-02-10 12:35:00,80.38,80.49,80.36,80.4,30300.0,66.1621,66.2526,66.1456,66.1785,30300.0
2015-02-10 12:40:00,80.4,80.47,80.36,80.42,19100.0,66.1785,66.2362,66.1456,66.195,19100.0
2015-02-10 12:45:00,80.41,80.45,80.36,80.42,11500.0,66.1868,66.2197,66.1456,66.195,11500.0
2015-02-10 12:50:00,80.45,80.5,80.33,80.33,40300.0,66.2197,66.2609,66.1209,66.1209,40300.0
2015-02-10 12:55:00,80.32,80.34,80.28,80.34,10700.0,66.1127,66.1292,66.0798,66.1292,10700.0
2015-02-10 13:00:00,80.35,80.41,80.32,80.34,7200.0,66.1374,66.1868,66.1127,66.1292,7200.0
2015-02-10 13:05:00,80.37,80.45,80.35,80.41,12400.0,66.1539,66.2197,66.1374,66.1868,12400.0
2015-02-10 13:10:00,80.41,80.46,80.35,80.43,12100.0,66.1868,66.2279,66.1374,66.2032,12100.0
2015-02-10 13:15:00,80.42,80.47,80.36,80.47,14400.0,66.195,66.2362,66.1456,66.2362,14400.0
2015-02-10 13:20:00,80.47,80.48,80.32,80.36,12300.0,66.2362,66.2444,66.1127,66.1456,12300.0
2015-02-10 13:25:00,80.34,80.35,80.17,80.22,19600.0,66.1292,66.1374,65.9892,66.0304,19600.0
2015-02-10 13:30:00,80.24,80.42,80.23,80.42,14200.0,66.0469,66.195,66.0386,66.195,14200.0
2015-02-10 13:35:00,80.41,80.49,80.35,80.44,22300.0,66.1868,66.2526,66.1374,66.2115,22300.0
2015-02-10 13:40:00,80.44,80.48,80.33,80.35,13100.0,66.2115,66.2444,66.1209,66.1374,13100.0
2015-02-10 13:45:00,80.36,80.48,80.36,80.45,12700.0,66.1456,66.2444,66.1456,66.2197,12700.0
2015-02-10 13:50:00,80.44,80.47,80.37,80.37,8800.0,66.2115,66.2362,66.1539,66.1539,8800.0
2015-02-10 13:55:00,80.37,80.44,80.33,80.34,9500.0,66.1539,66.2115,66.1209,66.1292,9500.0
2015-02-10 14:00:00,80.36,80.49,80.36,80.47,13200.0,66.1456,66.2526,66.1456,66.2362,13200.0
2015-02-10 14:05:00,80.48,80.55,80.45,80.55,19100.0,66.2444,66.302,66.2197,66.302,19100.0
2015-02-10 14:10:00,80.55,80.61,80.55,80.61,16000.0,66.302,66.3514,66.302,66.3514,16000.0
2015-02-10 14:15:00,80.61,80.66,80.52,80.62,12600.0,66.3514,66.3926,66.2773,66.3596,12600.0
2015-02-10 14:20:00,80.62,80.69,80.59,80.64,15300.0,66.3596,66.4173,66.3349,66.3761,15300.0
2015-02-10 14:25:00,80.65,80.71,80.64,80.65,20300.0,66.3843,66.4337,66.3761,66.3843,20300.0
2015-02-10 14:30:00,80.64,80.83,80.61,80.83,40000.0,66.3761,66.5325,66.3514,66.5325,40000.0
2015-02-10 14:35:00,80.81,80.98,80.79,80.98,39500.0,66.516,66.656,66.4996,66.656,39500.0
2015-02-10 14:40:00,80.96,81.0,80.93,81.0,39200.0,66.6395,66.6724,66.6148,66.6724,39200.0
2015-02-10 14:45:00,81.0,81.24,80.95,81.19,48500.0,66.6724,66.87,66.6313,66.8288,48500.0
2015-02-10 14:50:00,81.2,81.24,81.11,81.21,33200.0,66.837,66.87,66.763,66.8453,33200.0
2015-02-10 14:55:00,81.21,81.46,81.21,81.46,34000.0,66.8453,67.0511,66.8453,67.0511,34000.0
2015-02-10 15:00:00,81.45,81.46,81.32,81.33,24800.0,67.0428,67.0511,66.9358,66.944,24800.0
2015-02-10 15:05:00,81.34,81.34,81.07,81.18,56200.0,66.9523,66.9523,66.73,66.8206,56200.0
2015-02-10 15:10:00,81.2,81.2,81.05,81.09,14500.0,66.837,66.837,66.7136,66.7465,14500.0
2015-02-10 15:15:00,81.1,81.12,81.0,81.01,21800.0,66.7547,66.7712,66.6724,66.6807,21800.0
2015-02-10 15:20:00,81.02,81.1,80.98,81.08,43000.0,66.6889,66.7547,66.656,66.7383,43000.0
2015-02-10 15:25:00,81.08,81.26,81.07,81.21,31300.0,66.7383,66.8864,66.73,66.8453,31300.0
2015-02-10 15:30:00,81.21,81.26,81.15,81.23,30400.0,66.8453,66.8864,66.7959,66.8617,30400.0
2015-02-10 15:35:00,81.24,81.33,81.17,81.31,28000.0,66.87,66.944,66.8123,66.9276,28000.0
2015-02-10 15:40:00,81.31,81.41,81.27,81.41,45300.0,66.9276,67.0099,66.8947,67.0099,45300.0
2015-02-10 15:45:00,81.42,81.46,81.37,81.46,79200.0,67.0181,67.0511,66.977,67.0511,79200.0
2015-02-10 15:50:00,81.46,81.74,81.46,81.74,165900.0,67.0511,67.2815,67.0511,67.2815,165900.0
2015-02-10 15:55:00,81.73,81.76,81.58,81.63,115200.0,67.2733,67.298,67.1498,67.191,115200.0
2015-02-11 09:30:00,82.06,82.1,81.56,81.69,108300.0,67.5449,67.5778,67.1334,67.2404,108300.0
2015-02-11 09:35:00,81.69,81.78,81.2,81.38,38200.0,67.2404,67.3145,66.837,66.9852,38200.0
2015-02-11 09:40:00,81.45,82.17,81.31,82.08,46100.0,67.0428,67.6355,66.9276,67.5614,46100.0
2015-02-11 09:45:00,82.06,82.23,82.03,82.1,33000.0,67.5449,67.6849,67.5202,67.5778,33000.0
2015-02-11 09:50:00,82.13,82.19,81.84,81.88,22000.0,67.6025,67.6519,67.3638,67.3968,22000.0
2015-02-11 09:55:00,81.87,81.94,81.82,81.91,18700.0,67.3885,67.4461,67.3474,67.4215,18700.0
2015-02-11 10:00:00,81.93,82.0,81.45,81.46,21400.0,67.4379,67.4955,67.0428,67.0511,21400.0
2015-02-11 10:05:00,81.47,81.75,81.44,81.73,18500.0,67.0593,67.2898,67.0346,67.2733,18500.0
2015-02-11 10:10:00,81.8,81.93,81.74,81.78,15300.0,67.3309,67.4379,67.2815,67.3145,15300.0
2015-02-11 10:15:00,81.78,81.95,81.76,81.95,10400.0,67.3145,67.4544,67.298,67.4544,10400.0
2015-02-11 10:20:00,81.94,82.12,81.88,82.12,23800.0,67.4461,67.5943,67.3968,67.5943,23800.0
2015-02-11 10:25:00,82.08,82.1,81.8,81.86,19000.0,67.5614,67.5778,67.3309,67.3803,19000.0
2015-02-11 10:30:00,81.86,82.01,81.84,82.01,15400.0,67.3803,67.5038,67.3638,67.5038,15400.0
2015-02-11 10:35:00,82.0,82.04,81.87,82.0,27900.0,67.4955,67.5285,67.3885,67.4955,27900.0
2015-02-11 10:40:00,82.0,82.13,81.97,81.98,19300.0,67.4955,67.6025,67.4708,67.4791,19300.0
2015-02-11 10:45:00,81.99,82.09,81.97,82.04,12400.0,67.4873,67.5696,67.4708,67.5285,12400.0
2015-02-11 10:50:00,82.03,82.08,81.95,81.97,19800.0,67.5202,67.5614,67.4544,67.4708,19800.0
2015-02-11 10:55:00,81.98,82.0,81.91,81.97,18400.0,67.4791,67.4955,67.4215,67.4708,18400.0
2015-02-11 11:00:00,81.99,82.03,81.95,82.0,12700.0,67.4873,67.5202,67.4544,67.4955,12700.0
2015-02-11 11:05:00,82.0,82.03,81.86,81.87,20300.0,67.4955,67.5202,67.3803,67.3885,20300.0
2015-02-11 11:10:00,81.89,82.03,81.89,81.93,17400.0,67.405,67.5202,67.405,67.4379,17400.0
2015-02-11 11:15:00,81.93,81.98,81.89,81.89,16500.0,67.4379,67.4791,67.405,67.405,16500.0
2015-02-11 11:20:00,81.94,81.96,81.81,81.86,16600.0,67.4461,67.4626,67.3391,67.3803,16600.0
2015-02-11 11:25:00,81.88,81.99,81.83,81.92,11300.0,67.3968,67.4873,67.3556,67.4297,11300.0
2015-02-11 11:30:00,81.85,81.91,81.8,81.91,12600.0,67.3721,67.4215,67.3309,67.4215,12600.0
2015-02-11 11:35:00,81.9,81.91,81.82,81.9,9600.0,67.4132,67.4215,67.3474,67.4132,9600.0
2015-02-11 11:40:00,81.92,81.93,81.81,81.83,14500.0,67.4297,67.4379,67.3391,67.3556,14500.0
2015-02-11 11:45:00,81.84,81.9,81.79,81.89,11600.0,67.3638,67.4132,67.3227,67.405,11600.0
2015-02-11 11:50:00,81.94,82.13,81.94,82.1,17700.0,67.4461,67.6025,67.4461,67.5778,17700.0
2015-02-11 11:55:00,82.1,82.1,81.88,81.88,7900.0,67.5778,67.5778,67.3968,67.3968,7900.0
2015-02-11 12:00:00,81.87,81.87,81.78,81.79,16000.0,67.3885,67.3885,67.3145,67.3227,16000.0
2015-02-11 12:05:00,81.81,81.84,81.74,81.83,10400.0,67.3391,67.3638,67.2815,67.3556,10400.0
2015-02-11 12:10:00,81.81,81.85,81.72,81.82,12600.0,67.3391,67.3721,67.2651,67.3474,12600.0
2015-02-11 12:15:00,81.83,81.85,81.7,81.72,13500.0,67.3556,67.3721,67.2486,67.2651,13500.0
2015-02-11 12:20:00,81.71,81.83,81.7,81.77,14700.0,67.2568,67.3556,67.2486,67.3062,14700.0
2015-02-11 12:25:00,81.77,81.88,81.75,81.82,7500.0,67.3062,67.3968,67.2898,67.3474,7500.0
2015-02-11 12:30:00,81.83,81.9,81.82,81.82,4000.0,67.3556,67.4132,67.3474,67.3474,4000.0
2015-02-11 12:35:00,81.79,81.91,81.79,81.9,8100.0,67.3227,67.4215,67.3227,67.4132,8100.0
2015-02-11 12:40:00,81.91,81.92,81.74,81.76,15600.0,67.4215,67.4297,67.2815,67.298,15600.0
2015-02-11 12:45:00,81.76,81.81,81.74,81.81,8600.0,67.298,67.3391,67.2815,67.3391,8600.0
2015-02-11 12:50:00,81.82,81.85,81.73,81.79,15500.0,67.3474,67.3721,67.2733,67.3227,15500.0
2015-02-11 12:55:00,81.76,81.86,81.74,81.77,43700.0,67.298,67.3803,67.2815,67.3062,43700.0
2015-02-11 13:00:00,81.75,81.88,81.74,81.83,18300.0,67.2898,67.3968,67.2815,67.3556,18300.0
2015-02-11 13:05:00,81.82,81.86,81.8,81.84,50800.0,67.3474,67.3803,67.3309,67.3638,50800.0
2015-02-11 13:10:00,81.83,81.84,81.55,81.62,36300.0,67.3556,67.3638,67.1251,67.1828,36300.0
2015-02-11 13:15:00,81.61,81.66,81.53,81.62,12200.0,67.1745,67.2157,67.1087,67.1828,12200.0
2015-02-11 13:20:00,81.61,81.7,81.43,81.7,21300.0,67.1745,67.2486,67.0264,67.2486,21300.0
2015-02-11 13:25:00,81.69,81.69,81.57,81.67,6700.0,67.2404,67.2404,67.1416,67.2239,6700.0
2015-02-11 13:30:00,81.68,81.68,81.43,81.61,40000.0,67.2321,67.2321,67.0264,67.1745,40000.0
2015-02-11 13:35:00,81.61,81.69,81.54,81.67,41200.0,67.1745,67.2404,67.1169,67.2239,41200.0
2015-02-11 13:40:00,81.67,81.82,81.66,81.72,18100.0,67.2239,67.3474,67.2157,67.2651,18100.0
2015-02-11 13:45:00,81.73,81.81,81.73,81.75,11700.0,67.2733,67.3391,67.2733,67.2898,11700.0
2015-02-11 13:50:00,81.75,81.79,81.7,81.7,6200.0,67.2898,67.3227,67.2486,67.2486,6200.0
2015-02-11 13:55:00,81.69,81.95,81.65,81.91,17600.0,67.2404,67.4544,67.2074,67.4215,17600.0
2015-02-11 14:00:00,81.91,81.92,81.72,81.88,15800.0,67.4215,67.4297,67.2651,67.3968,15800.0
2015-02-11 14:05:00,81.89,82.04,81.84,82.02,13100.0,67.405,67.5285,67.3638,67.512,13100.0
2015-02-11 14:10:00,82.02,82.19,81.99,82.19,64100.0,67.512,67.6519,67.4873,67.6519,64100.0
2015-02-11 14:15:00,82.17,82.18,82.01,82.09,21200.0,67.6355,67.6437,67.5038,67.5696,21200.0
2015-02-11 14:20:00,82.11,82.28,82.1,82.28,23700.0,67.5861,67.726,67.5778,67.726,23700.0
2015-02-11 14:25:00,82.27,82.27,82.04,82.13,35600.0,67.7178,67.7178,67.5285,67.6025,35600.0
2015-02-11 14:30:00,82.15,82.34,82.14,82.31,14200.0,67.619,67.7754,67.6108,67.7507,14200.0
2015-02-11 14:35:00,82.3,82.4,82.26,82.4,18500.0,67.7425,67.8248,67.7095,67.8248,18500.0
2015-02-11 14:40:00,82.43,82.52,82.42,82.45,36300.0,67.8495,67.9236,67.8412,67.8659,36300.0
2015-02-11 14:45:00,82.48,82.51,82.41,82.49,20900.0,67.8906,67.9153,67.833,67.8989,20900.0
2015-02-11 14:50:00,82.49,82.49,82.36,82.37,16800.0,67.8989,67.8989,67.7919,67.8001,16800.0
2015-02-11 14:55:00,82.39,82.42,82.24,82.31,17800.0,67.8166,67.8412,67.6931,67.7507,17800.0
2015-02-11 15:00:00,82.36,82.39,82.26,82.31,8700.0,67.7919,67.8166,67.7095,67.7507,8700.0
2015-02-11 15:05:00,82.31,82.42,82.29,82.39,14400.0,67.7507,67.8412,67.7342,67.8166,14400.0
2015-02-11 15:10:00,82.39,82.47,82.38,82.47,18900.0,67.8166,67.8824,67.8083,67.8824,18900.0
2015-02-11 15:15:00,82.46,82.49,82.41,82.43,20600.0,67.8742,67.8989,67.833,67.8495,20600.0
2015-02-11 15:20:00,82.42,82.57,82.41,82.57,26800.0,67.8412,67.9647,67.833,67.9647,26800.0
2015-02-11 15:25:00,82.58,82.73,82.58,82.64,85500.0,67.9729,68.0964,67.9729,68.0223,85500.0
2015-02-11 15:30:00,82.66,82.69,82.41,82.47,45700.0,68.0388,68.0635,67.833,67.8824,45700.0
2015-02-11 15:35:00,82.47,82.63,82.45,82.5,43800.0,67.8824,68.0141,67.8659,67.9071,43800.0
2015-02-11 15:40:00,82.5,82.57,82.38,82.4,24600.0,67.9071,67.9647,67.8083,67.8248,24600.0
2015-02-11 15:45:00,82.39,82.42,82.28,82.3,37600.0,67.8166,67.8412,67.726,67.7425,37600.0
2015-02-11 15:50:00,82.3,82.44,82.3,82.39,51800.0,67.7425,67.8577,67.7425,67.8166,51800.0
2015-02-11 15:55:00,82.39,82.52,82.29,82.34,231000.0,67.8166,67.9236,67.7342,67.7754,231000.0
2015-02-12 09:30:00,83.08,83.25,82.67,82.68,118400.0,68.3845,68.5244,68.047,68.0553,118400.0
2015-02-12 09:35:00,82.71,82.9,82.44,82.77,28700.0,68.0799,68.2363,67.8577,68.1293,28700.0
2015-02-12 09:40:00,82.81,82.85,82.49,82.49,25100.0,68.1623,68.1952,67.8989,67.8989,25100.0
2015-02-12 09:45:00,82.55,82.85,82.55,82.83,12300.0,67.9482,68.1952,67.9482,68.1787,12300.0
2015-02-12 09:50:00,82.85,82.85,82.58,82.73,25200.0,68.1952,68.1952,67.9729,68.0964,25200.0
2015-02-12 09:55:00,82.76,82.96,82.72,82.81,27600.0,68.1211,68.2857,68.0882,68.1623,27600.0
2015-02-12 10:00:00,82.86,82.88,82.62,82.73,20300.0,68.2034,68.2199,68.0059,68.0964,20300.0
2015-02-12 10:05:00,82.72,82.77,82.37,82.41,24200.0,68.0882,68.1293,67.8001,67.833,24200.0
2015-02-12 10:10:00,82.42,82.5,82.24,82.31,48900.0,67.8412,67.9071,67.6931,67.7507,48900.0
2015-02-12 10:15:00,82.28,82.31,82.12,82.15,33700.0,67.726,67.7507,67.5943,67.619,33700.0
2015-02-12 10:20:00,82.16,82.28,81.94,81.95,49600.0,67.6272,67.726,67.4461,67.4544,49600.0
2015-02-12 10:25:00,81.97,82.09,81.87,81.89,42800.0,67.4708,67.5696,67.3885,67.405,42800.0
2015-02-12 10:30:00,81.9,81.94,81.78,81.8,54300.0,67.4132,67.4461,67.3145,67.3309,54300.0
2015-02-12 10:35:00,81.8,81.87,81.59,81.87,28100.0,67.3309,67.3885,67.1581,67.3885,28100.0
2015-02-12 10:40:00,81.85,82.07,81.8,82.06,27900.0,67.3721,67.5532,67.3309,67.5449,27900.0
2015-02-12 10:45:00,82.05,82.05,81.86,81.9,23200.0,67.5367,67.5367,67.3803,67.4132,23200.0
2015-02-12 10:50:00,81.92,82.09,81.92,81.97,24300.0,67.4297,67.5696,67.4297,67.4708,24300.0
2015-02-12 10:55:00,81.94,82.09,81.94,82.05,27700.0,67.4461,67.5696,67.4461,67.5367,27700.0
2015-02-12 11:00:00,82.09,82.09,81.97,81.99,16800.0,67.5696,67.5696,67.4708,67.4873,16800.0
2015-02-12 11:05:00,82.0,82.04,81.97,82.02,17500.0,67.4955,67.5285,67.4708,67.512,17500.0
2015-02-12 11:10:00,82.01,82.04,81.78,81.87,34400.0,67.5038,67.5285,67.3145,67.3885,34400.0
2015-02-12 11:15:00,81.83,81.83,81.63,81.63,20700.0,67.3556,67.3556,67.191,67.191,20700.0
2015-02-12 11:20:00,81.63,81.66,81.46,81.57,71400.0,67.191,67.2157,67.0511,67.1416,71400.0
2015-02-12 11:25:00,81.59,81.66,81.46,81.66,23400.0,67.1581,67.2157,67.0511,67.2157,23400.0
2015-02-12 11:30:00,81.7,82.0,81.69,81.87,43700.0,67.2486,67.4955,67.2404,67.3885,43700.0
2015-02-12 11:35:00,81.85,81.94,81.7,81.74,17200.0,67.3721,67.4461,67.2486,67.2815,17200.0
2015-02-12 11:40:00,81.71,81.74,81.51,81.54,21800.0,67.2568,67.2815,67.0922,67.1169,21800.0
2015-02-12 11:45:00,81.54,81.85,81.53,81.85,23300.0,67.1169,67.3721,67.1087,67.3721,23300.0
2015-02-12 11:50:00,81.86,81.86,81.75,81.75,27400.0,67.3803,67.3803,67.2898,67.2898,27400.0
2015-02-12 11:55:00,81.72,81.81,81.72,81.79,11600.0,67.2651,67.3391,67.2651,67.3227,11600.0
2015-02-12 12:00:00,81.79,82.06,81.79,82.04,15500.0,67.3227,67.5449,67.3227,67.5285,15500.0
2015-02-12 12:05:00,82.04,82.15,82.02,82.13,11700.0,67.5285,67.619,67.512,67.6025,11700.0
2015-02-12 12:10:00,82.15,82.25,82.1,82.16,13300.0,67.619,67.7013,67.5778,67.6272,13300.0
2015-02-12 12:15:00,82.2,82.39,82.16,82.33,22900.0,67.6602,67.8166,67.6272,67.7672,22900.0
2015-02-12 12:20:00,82.35,82.4,82.33,82.4,9700.0,67.7836,67.8248,67.7672,67.8248,9700.0
2015-02-12 12:25:00,82.4,82.48,82.35,82.38,27900.0,67.8248,67.8906,67.7836,67.8083,27900.0
2015-02-12 12:30:00,82.44,82.53,82.43,82.44,16600.0,67.8577,67.9318,67.8495,67.8577,16600.0
2015-02-12 12:35:00,82.45,82.55,82.41,82.41,10800.0,67.8659,67.9482,67.833,67.833,10800.0
2015-02-12 12:40:00,82.4,82.48,82.36,82.46,12200.0,67.8248,67.8906,67.7919,67.8742,12200.0
2015-02-12 12:45:00,82.48,82.55,82.43,82.43,9700.0,67.8906,67.9482,67.8495,67.8495,9700.0
2015-02-12 12:50:00,82.43,82.54,82.41,82.45,14900.0,67.8495,67.94,67.833,67.8659,14900.0
2015-02-12 12:55:00,82.47,82.5,82.41,82.43,4300.0,67.8824,67.9071,67.833,67.8495,4300.0
2015-02-12 13:00:00,82.43,82.44,82.31,82.42,10700.0,67.8495,67.8577,67.7507,67.8412,10700.0
2015-02-12 13:05:00,82.43,82.49,82.4,82.45,12500.0,67.8495,67.8989,67.8248,67.8659,12500.0
2015-02-12 13:10:00,82.47,82.56,82.44,82.45,8400.0,67.8824,67.9565,67.8577,67.8659,8400.0
2015-02-12 13:15:00,82.5,82.52,82.37,82.4,9100.0,67.9071,67.9236,67.8001,67.8248,9100.0
2015-02-12 13:20:00,82.4,82.42,82.18,82.19,19900.0,67.8248,67.8412,67.6437,67.6519,19900.0
2015-02-12 13:25:00,82.23,82.25,82.14,82.24,26900.0,67.6849,67.7013,67.6108,67.6931,26900.0
2015-02-12 13:30:00,82.25,82.35,82.16,82.18,28200.0,67.7013,67.7836,67.6272,67.6437,28200.0
2015-02-12 13:35:00,82.18,82.27,82.13,82.22,17700.0,67.6437,67.7178,67.6025,67.6766,17700.0
2015-02-12 13:40:00,82.23,82.24,82.18,82.21,7300.0,67.6849,67.6931,67.6437,67.6684,7300.0
2015-02-12 13:45:00,82.22,82.33,82.21,82.26,9000.0,67.6766,67.7672,67.6684,67.7095,9000.0
2015-02-12 13:50:00,82.26,82.3,82.2,82.2,12700.0,67.7095,67.7425,67.6602,67.6602,12700.0
2015-02-12 13:55:00,82.2,82.29,82.19,82.27,10600.0,67.6602,67.7342,67.6519,67.7178,10600.0
2015-02-12 14:00:00,82.27,82.3,82.12,82.19,37500.0,67.7178,67.7425,67.5943,67.6519,37500.0
2015-02-12 14:05:00,82.2,82.38,82.19,82.33,6700.0,67.6602,67.8083,67.6519,67.7672,6700.0
2015-02-12 14:10:00,82.32,82.35,82.17,82.17,11100.0,67.7589,67.7836,67.6355,67.6355,11100.0
2015-02-12 14:15:00,82.17,82.19,82.07,82.1,10500.0,67.6355,67.6519,67.5532,67.5778,10500.0
2015-02-12 14:20:00,82.11,82.21,82.1,82.2,8400.0,67.5861,67.6684,67.5778,67.6602,8400.0
2015-02-12 14:25:00,82.21,82.26,82.18,82.18,11800.0,67.6684,67.7095,67.6437,67.6437,11800.0
2015-02-12 14:30:00,82.17,82.23,82.16,82.16,15000.0,67.6355,67.6849,67.6272,67.6272,15000.0
2015-02-12 14:35:00,82.16,82.17,82.01,82.01,21600.0,67.6272,67.6355,67.5038,67.5038,21600.0
2015-02-12 14:40:00,82.01,82.06,81.86,82.04,27100.0,67.5038,67.5449,67.3803,67.5285,27100.0
2015-02-12 14:45:00,82.02,82.06,81.92,81.98,21000.0,67.512,67.5449,67.4297,67.4791,21000.0
2015-02-12 14:50:00,81.98,82.09,81.98,82.03,18100.0,67.4791,67.5696,67.4791,67.5202,18100.0
2015-02-12 14:55:00,82.03,82.05,82.0,82.03,17100.0,67.5202,67.5367,67.4955,67.5202,17100.0
2015-02-12 15:00:00,82.04,82.05,81.97,81.97,20900.0,67.5285,67.5367,67.4708,67.4708,20900.0
2015-02-12 15:05:00,81.98,82.08,81.97,82.08,14300.0,67.4791,67.5614,67.4708,67.5614,14300.0
2015-02-12 15:10:00,82.08,82.13,82.05,82.13,22700.0,67.5614,67.6025,67.5367,67.6025,22700.0
2015-02-12 15:15:00,82.13,82.15,82.07,82.07,19800.0,67.6025,67.619,67.5532,67.5532,19800.0
2015-02-12 15:20:00,82.07,82.18,82.03,82.18,24800.0,67.5532,67.6437,67.5202,67.6437,24800.0
2015-02-12 15:25:00,82.18,82.18,82.06,82.1,32200.0,67.6437,67.6437,67.5449,67.5778,32200.0
2015-02-12 15:30:00,82.12,82.2,82.09,82.15,24800.0,67.5943,67.6602,67.5696,67.619,24800.0
2015-02-12 15:35:00,82.15,82.25,82.11,82.22,30100.0,67.619,67.7013,67.5861,67.6766,30100.0
2015-02-12 15:40:00,82.24,82.44,82.23,82.41,52100.0,67.6931,67.8577,67.6849,67.833,52100.0
2015-02-12 15:45:00,82.4,82.52,82.4,82.48,37700.0,67.8248,67.9236,67.8248,67.8906,37700.0
2015-02-12 15:50:00,82.48,82.52,82.48,82.5,56000.0,67.8906,67.9236,67.8906,67.9071,56000.0
2015-02-12 15:55:00,82.49,82.51,82.39,82.41,57500.0,67.8989,67.9153,67.8166,67.833,57500.0
2015-02-13 09:30:00,82.94,82.98,82.42,82.55,45100.0,68.2693,68.3022,67.8412,67.9482,45100.0
2015-02-13 09:35:00,82.56,82.64,82.42,82.49,17200.0,67.9565,68.0223,67.8412,67.8989,17200.0
2015-02-13 09:40:00,82.57,82.7,82.28,82.51,22500.0,67.9647,68.0717,67.726,67.9153,22500.0
2015-02-13 09:45:00,82.5,82.5,82.28,82.31,14800.0,67.9071,67.9071,67.726,67.7507,14800.0
2015-02-13 09:50:00,82.35,82.39,81.91,81.92,36900.0,67.7836,67.8166,67.4215,67.4297,36900.0
2015-02-13 09:55:00,81.91,82.05,81.86,81.86,57600.0,67.4215,67.5367,67.3803,67.3803,57600.0
2015-02-13 10:00:00,81.85,82.02,81.5,81.67,82900.0,67.3721,67.512,67.084,67.2239,82900.0
2015-02-13 10:05:00,81.69,81.79,81.34,81.34,42900.0,67.2404,67.3227,66.9523,66.9523,42900.0
2015-02-13 10:10:00,81.32,81.54,81.31,81.41,60600.0,66.9358,67.1169,66.9276,67.0099,60600.0
2015-02-13 10:15:00,81.42,81.51,81.14,81.26,51100.0,67.0181,67.0922,66.7877,66.8864,51100.0
2015-02-13 10:20:00,81.23,81.27,80.9,81.01,49900.0,66.8617,66.8947,66.5901,66.6807,49900.0
2015-02-13 10:25:00,81.02,81.25,81.02,81.2,32500.0,66.6889,66.8782,66.6889,66.837,32500.0
2015-02-13 10:30:00,81.25,81.25,81.12,81.14,23000.0,66.8782,66.8782,66.7712,66.7877,23000.0
2015-02-13 10:35:00,81.12,81.23,81.07,81.19,24900.0,66.7712,66.8617,66.73,66.8288,24900.0
2015-02-13 10:40:00,81.21,81.21,81.04,81.06,47100.0,66.8453,66.8453,66.7053,66.7218,47100.0
2015-02-13 10:45:00,81.05,81.11,81.0,81.08,23700.0,66.7136,66.763,66.6724,66.7383,23700.0
2015-02-13 10:50:00,81.06,81.23,81.06,81.1,26900.0,66.7218,66.8617,66.7218,66.7547,26900.0
2015-02-13 10:55:00,81.08,81.12,80.95,81.0,27800.0,66.7383,66.7712,66.6313,66.6724,27800.0
2015-02-13 11:00:00,81.01,81.21,81.01,81.15,18600.0,66.6807,66.8453,66.6807,66.7959,18600.0
2015-02-13 11:05:00,81.12,81.14,81.05,81.08,14100.0,66.7712,66.7877,66.7136,66.7383,14100.0
2015-02-13 11:10:00,81.08,81.23,81.05,81.08,67300.0,66.7383,66.8617,66.7136,66.7383,67300.0
2015-02-13 11:15:00,81.07,81.24,81.06,81.14,28800.0,66.73,66.87,66.7218,66.7877,28800.0
2015-02-13 11:20:00,81.13,81.16,80.98,81.08,30300.0,66.7794,66.8041,66.656,66.7383,30300.0
2015-02-13 11:25:00,81.11,81.16,80.84,80.88,58800.0,66.763,66.8041,66.5407,66.5736,58800.0
2015-02-13 11:30:00,80.88,80.98,80.86,80.96,27100.0,66.5736,66.656,66.5572,66.6395,27100.0
2015-02-13 11:35:00,80.97,81.0,80.93,80.97,12100.0,66.6477,66.6724,66.6148,66.6477,12100.0
2015-02-13 11:40:00,80.98,81.27,80.96,81.24,21900.0,66.656,66.8947,66.6395,66.87,21900.0
2015-02-13 11:45:00,81.24,81.39,81.23,81.31,18400.0,66.87,66.9934,66.8617,66.9276,18400.0
2015-02-13 11:50:00,81.33,81.44,81.32,81.42,14700.0,66.944,67.0346,66.9358,67.0181,14700.0
2015-02-13 11:55:00,81.42,81.55,81.4,81.55,25300.0,67.0181,67.1251,67.0017,67.1251,25300.0
2015-02-13 12:00:00,81.53,81.55,81.49,81.51,13200.0,67.1087,67.1251,67.0757,67.0922,13200.0
2015-02-13 12:05:00,81.5,81.55,81.41,81.42,45700.0,67.084,67.1251,67.0099,67.0181,45700.0
2015-02-13 12:10:00,81.43,81.44,81.3,81.37,46800.0,67.0264,67.0346,66.9194,66.977,46800.0
2015-02-13 12:15:00,81.34,81.45,81.29,81.43,21000.0,66.9523,67.0428,66.9111,67.0264,21000.0
2015-02-13 12:20:00,81.42,81.42,81.35,81.37,14600.0,67.0181,67.0181,66.9605,66.977,14600.0
2015-02-13 12:25:00,81.37,81.4,81.26,81.28,16900.0,66.977,67.0017,66.8864,66.9029,16900.0
2015-02-13 12:30:00,81.26,81.39,81.23,81.32,14800.0,66.8864,66.9934,66.8617,66.9358,14800.0
2015-02-13 12:35:00,81.33,81.33,81.2,81.22,13900.0,66.944,66.944,66.837,66.8535,13900.0
2015-02-13 12:40:00,81.22,81.38,81.22,81.36,19900.0,66.8535,66.9852,66.8535,66.9687,19900.0
2015-02-13 12:45:00,81.36,81.4,81.3,81.39,15500.0,66.9687,67.0017,66.9194,66.9934,15500.0
2015-02-13 12:50:00,81.42,81.62,81.42,81.54,22300.0,67.0181,67.1828,67.0181,67.1169,22300.0
2015-02-13 12:55:00,81.54,81.57,81.48,81.54,10000.0,67.1169,67.1416,67.0675,67.1169,10000.0
2015-02-13 13:00:00,81.55,81.76,81.55,81.76,27300.0,67.1251,67.298,67.1251,67.298,27300.0
2015-02-13 13:05:00,81.76,81.82,81.71,81.76,22000.0,67.298,67.3474,67.2568,67.298,22000.0
2015-02-13 13:10:00,81.75,81.91,81.75,81.88,14700.0,67.2898,67.4215,67.2898,67.3968,14700.0
2015-02-13 13:15:00,81.89,81.89,81.8,81.81,21100.0,67.405,67.405,67.3309,67.3391,21100.0
2015-02-13 13:20:00,81.81,81.81,81.55,81.57,19100.0,67.3391,67.3391,67.1251,67.1416,19100.0
2015-02-13 13:25:00,81.57,81.6,81.5,81.51,19400.0,67.1416,67.1663,67.084,67.0922,19400.0
2015-02-13 13:30:00,81.5,81.55,81.43,81.53,21700.0,67.084,67.1251,67.0264,67.1087,21700.0
2015-02-13 13:35:00,81.54,81.54,81.4,81.44,20000.0,67.1169,67.1169,67.0017,67.0346,20000.0
2015-02-13 13:40:00,81.45,81.52,81.4,81.5,10700.0,67.0428,67.1004,67.0017,67.084,10700.0
2015-02-13 13:45:00,81.5,81.57,81.49,81.55,10100.0,67.084,67.1416,67.0757,67.1251,10100.0
2015-02-13 13:50:00,81.56,81.62,81.52,81.57,6000.0,67.1334,67.1828,67.1004,67.1416,6000.0
2015-02-13 13:55:00,81.57,81.6,81.51,81.54,16900.0,67.1416,67.1663,67.0922,67.1169,16900.0
2015-02-13 14:00:00,81.53,81.65,81.52,81.61,20300.0,67.1087,67.2074,67.1004,67.1745,20300.0
2015-02-13 14:05:00,81.63,81.7,81.6,81.61,15800.0,67.191,67.2486,67.1663,67.1745,15800.0
2015-02-13 14:10:00,81.61,81.62,81.47,81.49,48800.0,67.1745,67.1828,67.0593,67.0757,48800.0
2015-02-13 14:15:00,81.48,81.49,81.37,81.41,17900.0,67.0675,67.0757,66.977,67.0099,17900.0
2015-02-13 14:20:00,81.41,81.47,81.4,81.45,17100.0,67.0099,67.0593,67.0017,67.0428,17100.0
2015-02-13 14:25:00,81.47,81.49,81.41,81.43,32600.0,67.0593,67.0757,67.0099,67.0264,32600.0
2015-02-13 14:30:00,81.42,81.45,81.38,81.41,33500.0,67.0181,67.0428,66.9852,67.0099,33500.0
2015-02-13 14:35:00,81.4,81.44,81.27,81.27,34800.0,67.0017,67.0346,66.8947,66.8947,34800.0
2015-02-13 14:40:00,81.28,81.31,81.23,81.24,23700.0,66.9029,66.9276,66.8617,66.87,23700.0
2015-02-13 14:45:00,81.24,81.38,81.2,81.3,16200.0,66.87,66.9852,66.837,66.9194,16200.0
2015-02-13 14:50:00,81.3,81.31,81.26,81.27,12100.0,66.9194,66.9276,66.8864,66.8947,12100.0
2015-02-13 14:55:00,81.28,81.38,81.26,81.33,29100.0,66.9029,66.9852,66.8864,66.944,29100.0
2015-02-13 15:00:00,81.33,81.45,81.33,81.45,32500.0,66.944,67.0428,66.944,67.0428,32500.0
2015-02-13 15:05:00,81.45,81.59,81.45,81.48,25800.0,67.0428,67.1581,67.0428,67.0675,25800.0
2015-02-13 15:10:00,81.49,81.59,81.49,81.59,19600.0,67.0757,67.1581,67.0757,67.1581,19600.0
2015-02-13 15:15:00,81.57,81.63,81.5,81.6,18900.0,67.1416,67.191,67.084,67.1663,18900.0
2015-02-13 15:20:00,81.61,81.66,81.55,81.62,34200.0,67.1745,67.2157,67.1251,67.1828,34200.0
2015-02-13 15:25:00,81.64,81.68,81.6,81.6,29800.0,67.1992,67.2321,67.1663,67.1663,29800.0
2015-02-13 15:30:00,81.6,81.73,81.59,81.73,36600.0,67.1663,67.2733,67.1581,67.2733,36600.0
2015-02-13 15:35:00,81.72,81.8,81.69,81.71,36600.0,67.2651,67.3309,67.2404,67.2568,36600.0
2015-02-13 15:40:00,81.72,81.8,81.68,81.8,21400.0,67.2651,67.3309,67.2321,67.3309,21400.0
2015-02-13 15:45:00,81.8,81.8,81.73,81.79,29100.0,67.3309,67.3309,67.2733,67.3227,29100.0
2015-02-13 15:50:00,81.79,81.9,81.78,81.85,68400.0,67.3227,67.4132,67.3145,67.3721,68400.0
2015-02-13 15:55:00,81.85,81.87,81.8,81.83,94400.0,67.3721,67.3885,67.3309,67.3556,94400.0
2015-02-17 09:30:00,81.68,81.87,81.59,81.76,73500.0,67.2321,67.3885,67.1581,67.298,73500.0
2015-02-17 09:35:00,81.76,81.81,81.51,81.63,30000.0,67.298,67.3391,67.0922,67.191,30000.0
2015-02-17 09:40:00,81.63,82.04,81.45,82.01,49600.0,67.191,67.5285,67.0428,67.5038,49600.0
2015-02-17 09:45:00,82.0,82.43,81.98,82.23,57300.0,67.4955,67.8495,67.4791,67.6849,57300.0
2015-02-17 09:50:00,82.2,82.47,82.2,82.45,32600.0,67.6602,67.8824,67.6602,67.8659,32600.0
2015-02-17 09:55:00,82.48,82.89,82.47,82.85,45000.0,67.8906,68.2281,67.8824,68.1952,45000.0
2015-02-17 10:00:00,82.88,82.9,82.63,82.71,48500.0,68.2199,68.2363,68.0141,68.0799,48500.0
2015-02-17 10:05:00,82.72,82.77,82.53,82.54,27600.0,68.0882,68.1293,67.9318,67.94,27600.0
2015-02-17 10:10:00,82.57,82.57,82.42,82.43,23700.0,67.9647,67.9647,67.8412,67.8495,23700.0
2015-02-17 10:15:00,82.43,82.54,82.4,82.44,29300.0,67.8495,67.94,67.8248,67.8577,29300.0
2015-02-17 10:20:00,82.43,82.52,82.43,82.52,12200.0,67.8495,67.9236,67.8495,67.9236,12200.0
2015-02-17 10:25:00,82.48,82.68,82.43,82.67,30300.0,67.8906,68.0553,67.8495,68.047,30300.0
2015-02-17 10:30:00,82.68,82.79,82.65,82.72,16900.0,68.0553,68.1458,68.0306,68.0882,16900.0
2015-02-17 10:35:00,82.74,82.77,82.52,82.55,23700.0,68.1046,68.1293,67.9236,67.9482,23700.0
2015-02-17 10:40:00,82.55,82.76,82.55,82.72,12500.0,67.9482,68.1211,67.9482,68.0882,12500.0
2015-02-17 10:45:00,82.75,82.78,82.51,82.62,15500.0,68.1129,68.1376,67.9153,68.0059,15500.0
2015-02-17 10:50:00,82.6,82.66,82.29,82.29,20300.0,67.9894,68.0388,67.7342,67.7342,20300.0
2015-02-17 10:55:00,82.29,82.48,82.29,82.43,3800.0,67.7342,67.8906,67.7342,67.8495,3800.0
2015-02-17 11:00:00,82.42,82.48,82.36,82.37,14600.0,67.8412,67.8906,67.7919,67.8001,14600.0
2015-02-17 11:05:00,82.42,82.44,82.35,82.39,13000.0,67.8412,67.8577,67.7836,67.8166,13000.0
2015-02-17 11:10:00,82.38,82.42,82.18,82.2,21900.0,67.8083,67.8412,67.6437,67.6602,21900.0
2015-02-17 11:15:00,82.18,82.33,82.17,82.19,15700.0,67.6437,67.7672,67.6355,67.6519,15700.0
2015-02-17 11:20:00,82.19,82.21,82.11,82.13,25600.0,67.6519,67.6684,67.5861,67.6025,25600.0
2015-02-17 11:25:00,82.14,82.18,82.04,82.18,15300.0,67.6108,67.6437,67.5285,67.6437,15300.0
2015-02-17 11:30:00,82.17,82.2,82.12,82.17,28200.0,67.6355,67.6602,67.5943,67.6355,28200.0
2015-02-17 11:35:00,82.17,82.18,82.08,82.1,17100.0,67.6355,67.6437,67.5614,67.5778,17100.0
2015-02-17 11:40:00,82.13,82.19,82.06,82.15,6600.0,67.6025,67.6519,67.5449,67.619,6600.0
2015-02-17 11:45:00,82.12,82.39,82.12,82.3,9500.0,67.5943,67.8166,67.5943,67.7425,9500.0
2015-02-17 11:50:00,82.37,82.57,82.32,82.43,18900.0,67.8001,67.9647,67.7589,67.8495,18900.0
2015-02-17 11:55:00,82.42,82.55,82.42,82.53,9800.0,67.8412,67.9482,67.8412,67.9318,9800.0
2015-02-17 12:00:00,82.52,82.6,82.47,82.47,15300.0,67.9236,67.9894,67.8824,67.8824,15300.0
2015-02-17 12:05:00,82.51,82.6,82.44,82.52,12200.0,67.9153,67.9894,67.8577,67.9236,12200.0
2015-02-17 12:10:00,82.54,82.55,82.4,82.45,14000.0,67.94,67.9482,67.8248,67.8659,14000.0
2015-02-17 12:15:00,82.46,82.52,82.45,82.51,2700.0,67.8742,67.9236,67.8659,67.9153,2700.0
2015-02-17 12:20:00,82.52,82.57,82.44,82.52,10000.0,67.9236,67.9647,67.8577,67.9236,10000.0
2015-02-17 12:25:00,82.49,82.51,82.39,82.51,5500.0,67.8989,67.9153,67.8166,67.9153,5500.0
2015-02-17 12:30:00,82.51,82.62,82.47,82.56,12600.0,67.9153,68.0059,67.8824,67.9565,12600.0
2015-02-17 12:35:00,82.53,82.54,82.48,82.51,6300.0,67.9318,67.94,67.8906,67.9153,6300.0
2015-02-17 12:40:00,82.5,82.62,82.46,82.55,10000.0,67.9071,68.0059,67.8742,67.9482,10000.0
2015-02-17 12:45:00,82.57,82.62,82.54,82.56,9400.0,67.9647,68.0059,67.94,67.9565,9400.0
2015-02-17 12:50:00,82.56,82.62,82.56,82.59,9700.0,67.9565,68.0059,67.9565,67.9812,9700.0
2015-02-17 12:55:00,82.58,82.61,82.52,82.61,7900.0,67.9729,67.9976,67.9236,67.9976,7900.0
2015-02-17 13:00:00,82.61,82.75,82.6,82.74,17200.0,67.9976,68.1129,67.9894,68.1046,17200.0
2015-02-17 13:05:00,82.75,82.8,82.64,82.71,21200.0,68.1129,68.154,68.0223,68.0799,21200.0
2015-02-17 13:10:00,82.71,82.79,82.67,82.75,18600.0,68.0799,68.1458,68.047,68.1129,18600.0
2015-02-17 13:15:00,82.75,82.89,82.75,82.81,40200.0,68.1129,68.2281,68.1129,68.1623,40200.0
2015-02-17 13:20:00,82.8,82.93,82.8,82.88,16700.0,68.154,68.261,68.154,68.2199,16700.0
2015-02-17 13:25:00,82.85,82.92,82.8,82.91,14000.0,68.1952,68.2528,68.154,68.2446,14000.0
2015-02-17 13:30:00,82.92,82.98,82.89,82.93,19300.0,68.2528,68.3022,68.2281,68.261,19300.0
2015-02-17 13:35:00,82.92,82.98,82.9,82.91,19200.0,68.2528,68.3022,68.2363,68.2446,19200.0
2015-02-17 13:40:00,82.9,82.96,82.86,82.88,10500.0,68.2363,68.2857,68.2034,68.2199,10500.0
2015-02-17 13:45:00,82.9,82.95,82.89,82.92,6000.0,68.2363,68.2775,68.2281,68.2528,6000.0
2015-02-17 13:50:00,82.92,82.93,82.68,82.68,14800.0,68.2528,68.261,68.0553,68.0553,14800.0
2015-02-17 13:55:00,82.68,82.72,82.53,82.58,18300.0,68.0553,68.0882,67.9318,67.9729,18300.0
2015-02-17 14:00:00,82.59,82.61,82.48,82.57,14400.0,67.9812,67.9976,67.8906,67.9647,14400.0
2015-02-17 14:05:00,82.54,82.7,82.54,82.62,8600.0,67.94,68.0717,67.94,68.0059,8600.0
2015-02-17 14:10:00,82.62,82.62,82.48,82.48,10500.0,68.0059,68.0059,67.8906,67.8906,10500.0
2015-02-17 14:15:00,82.48,82.53,82.44,82.48,9300.0,67.8906,67.9318,67.8577,67.8906,9300.0
2015-02-17 14:20:00,82.51,82.56,82.37,82.42,17500.0,67.9153,67.9565,67.8001,67.8412,17500.0
2015-02-17 14:25:00,82.44,82.51,82.41,82.46,9300.0,67.8577,67.9153,67.833,67.8742,9300.0
2015-02-17 14:30:00,82.48,82.56,82.45,82.53,11800.0,67.8906,67.9565,67.8659,67.9318,11800.0
2015-02-17 14:35:00,82.54,82.57,82.48,82.52,11300.0,67.94,67.9647,67.8906,67.9236,11300.0
2015-02-17 14:40:00,82.52,82.57,82.5,82.53,13600.0,67.9236,67.9647,67.9071,67.9318,13600.0
2015-02-17 14:45:00,82.53,82.63,82.52,82.62,12400.0,67.9318,68.0141,67.9236,68.0059,12400.0
2015-02-17 14:50:00,82.61,82.71,82.59,82.66,13700.0,67.9976,68.0799,67.9812,68.0388,13700.0
2015-02-17 14:55:00,82.66,82.68,82.59,82.67,14400.0,68.0388,68.0553,67.9812,68.047,14400.0
2015-02-17 15:00:00,82.66,82.7,82.59,82.63,22500.0,68.0388,68.0717,67.9812,68.0141,22500.0
2015-02-17 15:05:00,82.6,82.75,82.58,82.72,13900.0,67.9894,68.1129,67.9729,68.0882,13900.0
2015-02-17 15:10:00,82.72,82.73,82.61,82.63,14100.0,68.0882,68.0964,67.9976,68.0141,14100.0
2015-02-17 15:15:00,82.63,82.65,82.59,82.6,13000.0,68.0141,68.0306,67.9812,67.9894,13000.0
2015-02-17 15:20:00,82.58,82.66,82.55,82.65,15400.0,67.9729,68.0388,67.9482,68.0306,15400.0
2015-02-17 15:25:00,82.65,82.66,82.56,82.58,23100.0,68.0306,68.0388,67.9565,67.9729,23100.0
2015-02-17 15:30:00,82.57,82.57,82.43,82.48,19700.0,67.9647,67.9647,67.8495,67.8906,19700.0
2015-02-17 15:35:00,82.47,82.54,82.43,82.48,12600.0,67.8824,67.94,67.8495,67.8906,12600.0
2015-02-17 15:40:00,82.48,82.52,82.45,82.47,21800.0,67.8906,67.9236,67.8659,67.8824,21800.0
2015-02-17 15:45:00,82.46,82.51,82.4,82.5,22200.0,67.8742,67.9153,67.8248,67.9071,22200.0
2015-02-17 15:50:00,82.51,82.62,82.49,82.62,32800.0,67.9153,68.0059,67.8989,68.0059,32800.0
2015-02-17 15:55:00,82.61,82.75,82.58,82.73,81900.0,67.9976,68.1129,67.9729,68.0964,81900.0
2015-02-18 09:30:00,82.87,82.9,82.5,82.55,49700.0,68.2116,68.2363,67.9071,67.9482,49700.0
2015-02-18 09:35:00,82.58,82.84,82.37,82.83,15400.0,67.9729,68.187,67.8001,68.1787,15400.0
2015-02-18 09:40:00,82.85,82.9,82.73,82.73,15100.0,68.1952,68.2363,68.0964,68.0964,15100.0
2015-02-18 09:45:00,82.74,82.74,82.52,82.65,13000.0,68.1046,68.1046,67.9236,68.0306,13000.0
2015-02-18 09:50:00,82.65,82.66,82.49,82.57,10800.0,68.0306,68.0388,67.8989,67.9647,10800.0
2015-02-18 09:55:00,82.57,82.72,82.54,82.68,12900.0,67.9647,68.0882,67.94,68.0553,12900.0
2015-02-18 10:00:00,82.68,82.68,82.27,82.37,19600.0,68.0553,68.0553,67.7178,67.8001,19600.0
2015-02-18 10:05:00,82.34,82.35,82.18,82.18,13600.0,67.7754,67.7836,67.6437,67.6437,13600.0
2015-02-18 10:10:00,82.17,82.19,82.04,82.12,38800.0,67.6355,67.6519,67.5285,67.5943,38800.0
2015-02-18 10:15:00,82.14,82.14,82.01,82.01,21600.0,67.6108,67.6108,67.5038,67.5038,21600.0
2015-02-18 10:20:00,82.01,82.09,81.91,81.97,29000.0,67.5038,67.5696,67.4215,67.4708,29000.0
2015-02-18 10:25:00,81.99,82.22,81.92,82.21,16100.0,67.4873,67.6766,67.4297,67.6684,16100.0
2015-02-18 10:30:00,82.23,82.36,82.2,82.3,9600.0,67.6849,67.7919,67.6602,67.7425,9600.0
2015-02-18 10:35:00,82.31,82.45,82.3,82.45,11500.0,67.7507,67.8659,67.7425,67.8659,11500.0
2015-02-18 10:40:00,82.48,82.53,82.45,82.47,11600.0,67.8906,67.9318,67.8659,67.8824,11600.0
2015-02-18 10:45:00,82.48,82.48,82.29,82.32,17800.0,67.8906,67.8906,67.7342,67.7589,17800.0
2015-02-18 10:50:00,82.32,82.48,82.27,82.27,15600.0,67.7589,67.8906,67.7178,67.7178,15600.0
2015-02-18 10:55:00,82.29,82.39,82.26,82.26,9400.0,67.7342,67.8166,67.7095,67.7095,9400.0
2015-02-18 11:00:00,82.26,82.32,82.21,82.32,15500.0,67.7095,67.7589,67.6684,67.7589,15500.0
2015-02-18 11:05:00,82.3,82.44,82.29,82.43,13900.0,67.7425,67.8577,67.7342,67.8495,13900.0
2015-02-18 11:10:00,82.45,82.48,82.41,82.48,9400.0,67.8659,67.8906,67.833,67.8906,9400.0
2015-02-18 11:15:00,82.49,82.6,82.46,82.54,18400.0,67.8989,67.9894,67.8742,67.94,18400.0
2015-02-18 11:20:00,82.54,82.55,82.44,82.55,14100.0,67.94,67.9482,67.8577,67.9482,14100.0
2015-02-18 11:25:00,82.53,82.58,82.45,82.58,9600.0,67.9318,67.9729,67.8659,67.9729,9600.0
2015-02-18 11:30:00,82.6,82.7,82.54,82.67,24800.0,67.9894,68.0717,67.94,68.047,24800.0
2015-02-18 11:35:00,82.64,82.7,82.63,82.66,11900.0,68.0223,68.0717,68.0141,68.0388,11900.0
2015-02-18 11:40:00,82.65,82.69,82.55,82.65,15800.0,68.0306,68.0635,67.9482,68.0306,15800.0
2015-02-18 11:45:00,82.67,82.75,82.6,82.73,17800.0,68.047,68.1129,67.9894,68.0964,17800.0
2015-02-18 11:50:00,82.73,82.82,82.7,82.82,18500.0,68.0964,68.1705,68.0717,68.1705,18500.0
2015-02-18 11:55:00,82.83,82.87,82.79,82.79,14500.0,68.1787,68.2116,68.1458,68.1458,14500.0
2015-02-18 12:00:00,82.8,82.97,82.8,82.85,32400.0,68.154,68.294,68.154,68.1952,32400.0
2015-02-18 12:05:00,82.86,82.9,82.81,82.83,15000.0,68.2034,68.2363,68.1623,68.1787,15000.0
2015-02-18 12:10:00,82.8,82.95,82.8,82.9,8500.0,68.154,68.2775,68.154,68.2363,8500.0
2015-02-18 12:15:00,82.9,82.95,82.89,82.91,19500.0,68.2363,68.2775,68.2281,68.2446,19500.0
2015-02-18 12:20:00,82.92,82.95,82.76,82.8,24300.0,68.2528,68.2775,68.1211,68.154,24300.0
2015-02-18 12:25:00,82.77,82.82,82.66,82.7,10200.0,68.1293,68.1705,68.0388,68.0717,10200.0
2015-02-18 12:30:00,82.68,82.73,82.55,82.57,26400.0,68.0553,68.0964,67.9482,67.9647,26400.0
2015-02-18 12:35:00,82.58,82.63,82.42,82.52,15200.0,67.9729,68.0141,67.8412,67.9236,15200.0
2015-02-18 12:40:00,82.5,82.55,82.46,82.51,7400.0,67.9071,67.9482,67.8742,67.9153,7400.0
2015-02-18 12:45:00,82.51,82.64,82.5,82.62,19700.0,67.9153,68.0223,67.9071,68.0059,19700.0
2015-02-18 12:50:00,82.61,82.61,82.48,82.5,17900.0,67.9976,67.9976,67.8906,67.9071,17900.0
2015-02-18 12:55:00,82.5,82.66,82.47,82.56,8400.0,67.9071,68.0388,67.8824,67.9565,8400.0
2015-02-18 13:00:00,82.54,82.73,82.54,82.65,7300.0,67.94,68.0964,67.94,68.0306,7300.0
2015-02-18 13:05:00,82.67,82.74,82.63,82.7,4900.0,68.047,68.1046,68.0141,68.0717,4900.0
2015-02-18 13:10:00,82.72,82.76,82.64,82.64,4900.0,68.0882,68.1211,68.0223,68.0223,4900.0
2015-02-18 13:15:00,82.67,82.8,82.65,82.65,8900.0,68.047,68.154,68.0306,68.0306,8900.0
2015-02-18 13:20:00,82.63,82.68,82.58,82.59,7400.0,68.0141,68.0553,67.9729,67.9812,7400.0
2015-02-18 13:25:00,82.6,82.68,82.53,82.68,14100.0,67.9894,68.0553,67.9318,68.0553,14100.0
2015-02-18 13:30:00,82.72,82.78,82.71,82.71,6700.0,68.0882,68.1376,68.0799,68.0799,6700.0
2015-02-18 13:35:00,82.74,82.75,82.64,82.74,11600.0,68.1046,68.1129,68.0223,68.1046,11600.0
2015-02-18 13:40:00,82.73,82.77,82.62,82.66,15400.0,68.0964,68.1293,68.0059,68.0388,15400.0
2015-02-18 13:45:00,82.69,82.75,82.61,82.65,13800.0,68.0635,68.1129,67.9976,68.0306,13800.0
2015-02-18 13:50:00,82.63,82.66,82.52,82.53,14100.0,68.0141,68.0388,67.9236,67.9318,14100.0
2015-02-18 13:55:00,82.54,82.54,82.38,82.41,17800.0,67.94,67.94,67.8083,67.833,17800.0
2015-02-18 14:00:00,82.44,82.67,82.43,82.45,11700.0,67.8577,68.047,67.8495,67.8659,11700.0
2015-02-18 14:05:00,82.49,82.57,82.45,82.45,6600.0,67.8989,67.9647,67.8659,67.8659,6600.0
2015-02-18 14:10:00,82.47,82.52,82.42,82.48,15000.0,67.8824,67.9236,67.8412,67.8906,15000.0
2015-02-18 14:15:00,82.5,82.54,82.41,82.41,10300.0,67.9071,67.94,67.833,67.833,10300.0
2015-02-18 14:20:00,82.45,82.5,82.41,82.44,13700.0,67.8659,67.9071,67.833,67.8577,13700.0
2015-02-18 14:25:00,82.46,82.48,82.31,82.37,16900.0,67.8742,67.8906,67.7507,67.8001,16900.0
2015-02-18 14:30:00,82.35,82.48,82.32,82.44,19000.0,67.7836,67.8906,67.7589,67.8577,19000.0
2015-02-18 14:35:00,82.44,82.45,82.35,82.39,8900.0,67.8577,67.8659,67.7836,67.8166,8900.0
2015-02-18 14:40:00,82.4,82.5,82.36,82.45,13000.0,67.8248,67.9071,67.7919,67.8659,13000.0
2015-02-18 14:45:00,82.46,82.51,82.41,82.44,10900.0,67.8742,67.9153,67.833,67.8577,10900.0
2015-02-18 14:50:00,82.42,82.53,82.41,82.46,8700.0,67.8412,67.9318,67.833,67.8742,8700.0
2015-02-18 14:55:00,82.48,82.5,82.35,82.41,7800.0,67.8906,67.9071,67.7836,67.833,7800.0
2015-02-18 15:00:00,82.43,82.51,82.43,82.48,12700.0,67.8495,67.9153,67.8495,67.8906,12700.0
2015-02-18 15:05:00,82.49,82.61,82.46,82.53,26000.0,67.8989,67.9976,67.8742,67.9318,26000.0
2015-02-18 15:10:00,82.52,82.61,82.51,82.57,12200.0,67.9236,67.9976,67.9153,67.9647,12200.0
2015-02-18 15:15:00,82.57,82.64,82.54,82.64,17100.0,67.9647,68.0223,67.94,68.0223,17100.0
2015-02-18 15:20:00,82.65,82.65,82.56,82.63,11600.0,68.0306,68.0306,67.9565,68.0141,11600.0
2015-02-18 15:25:00,82.65,82.66,82.59,82.63,12100.0,68.0306,68.0388,67.9812,68.0141,12100.0
2015-02-18 15:30:00,82.61,82.64,82.5,82.52,19100.0,67.9976,68.0223,67.9071,67.9236,19100.0
2015-02-18 15:35:00,82.5,82.51,82.37,82.41,24700.0,67.9071,67.9153,67.8001,67.833,24700.0
2015-02-18 15:40:00,82.41,82.44,82.28,82.29,22300.0,67.833,67.8577,67.726,67.7342,22300.0
2015-02-18 15:45:00,82.3,82.37,82.29,82.37,18300.0,67.7425,67.8001,67.7342,67.8001,18300.0
2015-02-18 15:50:00,82.37,82.45,82.36,82.39,37400.0,67.8001,67.8659,67.7919,67.8166,37400.0
2015-02-18 15:55:00,82.39,82.57,82.38,82.56,74200.0,67.8166,67.9647,67.8083,67.9565,74200.0
2015-02-19 09:30:00,82.47,82.66,82.19,82.64,33400.0,67.8824,68.0388,67.6519,68.0223,33400.0
2015-02-19 09:35:00,82.63,82.63,82.32,82.48,17000.0,68.0141,68.0141,67.7589,67.8906,17000.0
2015-02-19 09:40:00,82.47,82.96,82.47,82.94,26300.0,67.8824,68.2857,67.8824,68.2693,26300.0
2015-02-19 09:45:00,82.89,83.15,82.86,83.15,113400.0,68.2281,68.4421,68.2034,68.4421,113400.0
2015-02-19 09:50:00,83.12,83.33,83.12,83.24,54100.0,68.4174,68.5903,68.4174,68.5162,54100.0
2015-02-19 09:55:00,83.22,83.24,83.12,83.19,19200.0,68.4997,68.5162,68.4174,68.475,19200.0
2015-02-19 10:00:00,83.19,83.23,82.94,82.95,24700.0,68.475,68.508,68.2693,68.2775,24700.0
2015-02-19 10:05:00,82.97,83.08,82.86,82.88,57700.0,68.294,68.3845,68.2034,68.2199,57700.0
2015-02-19 10:10:00,82.9,82.91,82.74,82.79,20800.0,68.2363,68.2446,68.1046,68.1458,20800.0
2015-02-19 10:15:00,82.79,82.79,82.62,82.72,19800.0,68.1458,68.1458,68.0059,68.0882,19800.0
2015-02-19 10:20:00,82.72,82.86,82.64,82.64,30200.0,68.0882,68.2034,68.0223,68.0223,30200.0
2015-02-19 10:25:00,82.64,82.67,82.6,82.65,21800.0,68.0223,68.047,67.9894,68.0306,21800.0
2015-02-19 10:30:00,82.66,82.79,82.61,82.78,22800.0,68.0388,68.1458,67.9976,68.1376,22800.0
2015-02-19 10:35:00,82.77,82.92,82.77,82.91,20900.0,68.1293,68.2528,68.1293,68.2446,20900.0
2015-02-19 10:40:00,82.88,82.89,82.77,82.84,15500.0,68.2199,68.2281,68.1293,68.187,15500.0
2015-02-19 10:45:00,82.86,82.94,82.77,82.94,18000.0,68.2034,68.2693,68.1293,68.2693,18000.0
2015-02-19 10:50:00,82.94,82.94,82.79,82.82,13800.0,68.2693,68.2693,68.1458,68.1705,13800.0
2015-02-19 10:55:00,82.83,82.84,82.75,82.8,13300.0,68.1787,68.187,68.1129,68.154,13300.0
2015-02-19 11:00:00,82.83,82.83,82.7,82.78,8600.0,68.1787,68.1787,68.0717,68.1376,8600.0
2015-02-19 11:05:00,82.77,82.83,82.75,82.78,9600.0,68.1293,68.1787,68.1129,68.1376,9600.0
2015-02-19 11:10:00,82.79,82.99,82.77,82.96,20300.0,68.1458,68.3104,68.1293,68.2857,20300.0
2015-02-19 11:15:00,82.98,83.15,82.94,83.13,15600.0,68.3022,68.4421,68.2693,68.4257,15600.0
2015-02-19 11:20:00,83.13,83.2,83.1,83.12,23900.0,68.4257,68.4833,68.401,68.4174,23900.0
2015-02-19 11:25:00,83.11,83.18,83.02,83.1,15400.0,68.4092,68.4668,68.3351,68.401,15400.0
2015-02-19 11:30:00,83.06,83.09,82.95,83.06,13900.0,68.368,68.3927,68.2775,68.368,13900.0
2015-02-19 11:35:00,83.06,83.11,82.98,82.98,22900.0,68.368,68.4092,68.3022,68.3022,22900.0
2015-02-19 11:40:00,82.98,82.99,82.77,82.91,34700.0,68.3022,68.3104,68.1293,68.2446,34700.0
2015-02-19 11:45:00,82.88,82.94,82.88,82.9,7600.0,68.2199,68.2693,68.2199,68.2363,7600.0
2015-02-19 11:50:00,82.9,82.93,82.83,82.89,17300.0,68.2363,68.261,68.1787,68.2281,17300.0
2015-02-19 11:55:00,82.88,82.94,82.83,82.85,11700.0,68.2199,68.2693,68.1787,68.1952,11700.0
2015-02-19 12:00:00,82.86,82.95,82.82,82.83,8700.0,68.2034,68.2775,68.1705,68.1787,8700.0
2015-02-19 12:05:00,82.79,82.8,82.56,82.57,19500.0,68.1458,68.154,67.9565,67.9647,19500.0
2015-02-19 12:10:00,82.57,82.84,82.57,82.8,20900.0,67.9647,68.187,67.9647,68.154,20900.0
2015-02-19 12:15:00,82.76,82.76,82.62,82.67,6900.0,68.1211,68.1211,68.0059,68.047,6900.0
2015-02-19 12:20:00,82.69,82.72,82.61,82.72,6300.0,68.0635,68.0882,67.9976,68.0882,6300.0
2015-02-19 12:25:00,82.7,82.73,82.62,82.72,16900.0,68.0717,68.0964,68.0059,68.0882,16900.0
2015-02-19 12:30:00,82.71,82.93,82.71,82.77,22100.0,68.0799,68.261,68.0799,68.1293,22100.0
2015-02-19 12:35:00,82.75,82.8,82.68,82.69,8400.0,68.1129,68.154,68.0553,68.0635,8400.0
2015-02-19 12:40:00,82.73,82.74,82.64,82.66,10300.0,68.0964,68.1046,68.0223,68.0388,10300.0
2015-02-19 12:45:00,82.65,82.7,82.61,82.62,16200.0,68.0306,68.0717,67.9976,68.0059,16200.0
2015-02-19 12:50:00,82.62,82.68,82.57,82.68,11000.0,68.0059,68.0553,67.9647,68.0553,11000.0
2015-02-19 12:55:00,82.7,82.7,82.62,82.66,5700.0,68.0717,68.0717,68.0059,68.0388,5700.0
2015-02-19 13:00:00,82.67,82.71,82.61,82.64,6700.0,68.047,68.0799,67.9976,68.0223,6700.0
2015-02-19 13:05:00,82.63,82.67,82.61,82.61,4100.0,68.0141,68.047,67.9976,67.9976,4100.0
2015-02-19 13:10:00,82.65,82.74,82.64,82.74,10800.0,68.0306,68.1046,68.0223,68.1046,10800.0
2015-02-19 13:15:00,82.74,82.8,82.7,82.8,11700.0,68.1046,68.154,68.0717,68.154,11700.0
2015-02-19 13:20:00,82.83,82.83,82.77,82.82,6700.0,68.1787,68.1787,68.1293,68.1705,6700.0
2015-02-19 13:25:00,82.82,82.94,82.81,82.93,22600.0,68.1705,68.2693,68.1623,68.261,22600.0
2015-02-19 13:30:00,82.91,83.0,82.84,83.0,6900.0,68.2446,68.3187,68.187,68.3187,6900.0
2015-02-19 13:35:00,83.0,83.09,82.99,83.09,14100.0,68.3187,68.3927,68.3104,68.3927,14100.0
2015-02-19 13:40:00,83.06,83.1,83.0,83.03,15500.0,68.368,68.401,68.3187,68.3433,15500.0
2015-02-19 13:45:00,83.03,83.03,82.95,82.97,9200.0,68.3433,68.3433,68.2775,68.294,9200.0
2015-02-19 13:50:00,82.95,83.07,82.95,83.07,6900.0,68.2775,68.3763,68.2775,68.3763,6900.0
2015-02-19 13:55:00,83.06,83.07,83.0,83.0,7700.0,68.368,68.3763,68.3187,68.3187,7700.0
2015-02-19 14:00:00,83.02,83.03,82.96,82.96,7200.0,68.3351,68.3433,68.2857,68.2857,7200.0
2015-02-19 14:05:00,82.97,82.97,82.9,82.9,8700.0,68.294,68.294,68.2363,68.2363,8700.0
2015-02-19 14:10:00,82.91,82.98,82.89,82.96,8000.0,68.2446,68.3022,68.2281,68.2857,8000.0
2015-02-19 14:15:00,82.94,82.98,82.91,82.91,4300.0,68.2693,68.3022,68.2446,68.2446,4300.0
2015-02-19 14:20:00,82.9,83.0,82.9,82.93,12500.0,68.2363,68.3187,68.2363,68.261,12500.0
2015-02-19 14:25:00,82.93,82.97,82.91,82.91,21600.0,68.261,68.294,68.2446,68.2446,21600.0
2015-02-19 14:30:00,82.91,82.97,82.91,82.95,8300.0,68.2446,68.294,68.2446,68.2775,8300.0
2015-02-19 14:35:00,82.95,83.01,82.91,82.96,11300.0,68.2775,68.3269,68.2446,68.2857,11300.0
2015-02-19 14:40:00,82.95,82.99,82.91,82.95,6500.0,68.2775,68.3104,68.2446,68.2775,6500.0
2015-02-19 14:45:00,82.94,82.95,82.87,82.9,7500.0,68.2693,68.2775,68.2116,68.2363,7500.0
2015-02-19 14:50:00,82.89,82.97,82.88,82.95,14100.0,68.2281,68.294,68.2199,68.2775,14100.0
2015-02-19 14:55:00,82.95,82.98,82.92,82.96,7400.0,68.2775,68.3022,68.2528,68.2857,7400.0
2015-02-19 15:00:00,83.0,83.1,82.98,83.1,10100.0,68.3187,68.401,68.3022,68.401,10100.0
2015-02-19 15:05:00,83.1,83.19,83.1,83.13,22100.0,68.401,68.475,68.401,68.4257,22100.0
2015-02-19 15:10:00,83.13,83.18,83.11,83.16,15500.0,68.4257,68.4668,68.4092,68.4504,15500.0
2015-02-19 15:15:00,83.14,83.19,83.13,83.17,17700.0,68.4339,68.475,68.4257,68.4586,17700.0
2015-02-19 15:20:00,83.17,83.18,83.12,83.12,16500.0,68.4586,68.4668,68.4174,68.4174,16500.0
2015-02-19 15:25:00,83.12,83.19,83.11,83.16,32700.0,68.4174,68.475,68.4092,68.4504,32700.0
2015-02-19 15:30:00,83.16,83.17,83.0,83.08,14800.0,68.4504,68.4586,68.3187,68.3845,14800.0
2015-02-19 15:35:00,83.08,83.11,83.01,83.05,18800.0,68.3845,68.4092,68.3269,68.3598,18800.0
2015-02-19 15:40:00,83.05,83.1,82.92,82.93,18200.0,68.3598,68.401,68.2528,68.261,18200.0
2015-02-19 15:45:00,82.92,82.97,82.82,82.82,30300.0,68.2528,68.294,68.1705,68.1705,30300.0
2015-02-19 15:50:00,82.81,82.94,82.81,82.93,48000.0,68.1623,68.2693,68.1623,68.261,48000.0
2015-02-19 15:55:00,82.93,83.07,82.91,83.06,64700.0,68.261,68.3763,68.2446,68.368,64700.0
2015-02-20 09:30:00,82.81,83.3,82.81,83.23,84500.0,68.1623,68.5656,68.1623,68.508,84500.0
2015-02-20 09:35:00,83.2,83.68,83.2,83.46,72600.0,68.4833,68.8784,68.4833,68.6973,72600.0
2015-02-20 09:40:00,83.5,83.54,83.2,83.42,28400.0,68.7302,68.7631,68.4833,68.6644,28400.0
2015-02-20 09:45:00,83.37,83.62,83.37,83.57,21600.0,68.6232,68.829,68.6232,68.7878,21600.0
2015-02-20 09:50:00,83.57,83.71,83.34,83.66,32900.0,68.7878,68.9031,68.5985,68.8619,32900.0
2015-02-20 09:55:00,83.68,83.79,83.53,83.64,22400.0,68.8784,68.9689,68.7549,68.8454,22400.0
2015-02-20 10:00:00,83.55,83.58,83.08,83.08,40800.0,68.7714,68.7961,68.3845,68.3845,40800.0
2015-02-20 10:05:00,83.06,83.12,82.92,82.92,32100.0,68.368,68.4174,68.2528,68.2528,32100.0
2015-02-20 10:10:00,82.96,83.04,82.92,82.97,18300.0,68.2857,68.3516,68.2528,68.294,18300.0
2015-02-20 10:15:00,82.98,83.04,82.93,82.98,14600.0,68.3022,68.3516,68.261,68.3022,14600.0
2015-02-20 10:20:00,82.98,83.01,82.84,82.85,18400.0,68.3022,68.3269,68.187,68.1952,18400.0
2015-02-20 10:25:00,82.88,83.26,82.84,83.24,38400.0,68.2199,68.5327,68.187,68.5162,38400.0
2015-02-20 10:30:00,83.22,83.38,83.13,83.32,16800.0,68.4997,68.6314,68.4257,68.582,16800.0
2015-02-20 10:35:00,83.35,83.88,83.35,83.88,46600.0,68.6067,69.043,68.6067,69.043,46600.0
2015-02-20 10:40:00,83.85,83.94,83.71,83.78,27100.0,69.0183,69.0924,68.9031,68.9607,27100.0
2015-02-20 10:45:00,83.77,83.98,83.77,83.92,46400.0,68.9525,69.1253,68.9525,69.0759,46400.0
2015-02-20 10:50:00,83.91,83.91,83.67,83.68,14000.0,69.0677,69.0677,68.8701,68.8784,14000.0
2015-02-20 10:55:00,83.74,83.99,83.71,83.84,27300.0,68.9278,69.1335,68.9031,69.0101,27300.0
2015-02-20 11:00:00,83.85,83.97,83.84,83.87,34100.0,69.0183,69.1171,69.0101,69.0348,34100.0
2015-02-20 11:05:00,83.89,83.89,83.72,83.73,18500.0,69.0512,69.0512,68.9113,68.9195,18500.0
2015-02-20 11:10:00,83.71,83.83,83.67,83.83,22500.0,68.9031,69.0018,68.8701,69.0018,22500.0
2015-02-20 11:15:00,83.79,83.87,83.71,83.77,17800.0,68.9689,69.0348,68.9031,68.9525,17800.0
2015-02-20 11:20:00,83.76,83.85,83.73,83.78,23000.0,68.9442,69.0183,68.9195,68.9607,23000.0
2015-02-20 11:25:00,83.83,83.95,83.8,83.84,28000.0,69.0018,69.1006,68.9771,69.0101,28000.0
2015-02-20 11:30:00,83.85,83.89,83.81,83.86,13300.0,69.0183,69.0512,68.9854,69.0265,13300.0
2015-02-20 11:35:00,83.84,83.84,83.71,83.72,15000.0,69.0101,69.0101,68.9031,68.9113,15000.0
2015-02-20 11:40:00,83.73,83.85,83.72,83.8,9600.0,68.9195,69.0183,68.9113,68.9771,9600.0
2015-02-20 11:45:00,83.83,83.84,83.62,83.62,20100.0,69.0018,69.0101,68.829,68.829,20100.0
2015-02-20 11:50:00,83.64,83.7,83.58,83.67,9500.0,68.8454,68.8948,68.7961,68.8701,9500.0
2015-02-20 11:55:00,83.65,83.71,83.51,83.56,13500.0,68.8537,68.9031,68.7384,68.7796,13500.0
2015-02-20 12:00:00,83.57,83.72,83.53,83.67,7700.0,68.7878,68.9113,68.7549,68.8701,7700.0
2015-02-20 12:05:00,83.65,83.75,83.62,83.73,21000.0,68.8537,68.936,68.829,68.9195,21000.0
2015-02-20 12:10:00,83.73,83.82,83.71,83.79,16400.0,68.9195,68.9936,68.9031,68.9689,16400.0
2015-02-20 12:15:00,83.79,83.9,83.77,83.84,9900.0,68.9689,69.0595,68.9525,69.0101,9900.0
2015-02-20 12:20:00,83.83,83.89,83.78,83.78,41600.0,69.0018,69.0512,68.9607,68.9607,41600.0
2015-02-20 12:25:00,83.78,83.82,83.74,83.79,23100.0,68.9607,68.9936,68.9278,68.9689,23100.0
2015-02-20 12:30:00,83.78,83.81,83.66,83.67,16000.0,68.9607,68.9854,68.8619,68.8701,16000.0
2015-02-20 12:35:00,83.69,83.89,83.63,83.65,23900.0,68.8866,69.0512,68.8372,68.8537,23900.0
2015-02-20 12:40:00,83.65,83.81,83.58,83.65,12400.0,68.8537,68.9854,68.7961,68.8537,12400.0
2015-02-20 12:45:00,83.67,83.78,83.67,83.78,6600.0,68.8701,68.9607,68.8701,68.9607,6600.0
2015-02-20 12:50:00,83.78,83.83,83.73,83.78,8500.0,68.9607,69.0018,68.9195,68.9607,8500.0
2015-02-20 12:55:00,83.77,83.85,83.75,83.82,12100.0,68.9525,69.0183,68.936,68.9936,12100.0
2015-02-20 13:00:00,83.8,83.9,83.79,83.89,13300.0,68.9771,69.0595,68.9689,69.0512,13300.0
2015-02-20 13:05:00,83.87,83.9,83.82,83.88,12000.0,69.0348,69.0595,68.9936,69.043,12000.0
2015-02-20 13:10:00,83.87,83.97,83.86,83.97,14100.0,69.0348,69.1171,69.0265,69.1171,14100.0
2015-02-20 13:15:00,83.96,84.04,83.89,83.92,64400.0,69.1088,69.1747,69.0512,69.0759,64400.0
2015-02-20 13:20:00,83.9,84.05,83.9,84.0,13600.0,69.0595,69.1829,69.0595,69.1418,13600.0
2015-02-20 13:25:00,84.02,84.04,83.95,84.0,14900.0,69.1582,69.1747,69.1006,69.1418,14900.0
2015-02-20 13:30:00,84.0,84.02,83.95,83.97,6500.0,69.1418,69.1582,69.1006,69.1171,6500.0
2015-02-20 13:35:00,83.98,84.03,83.92,83.95,23100.0,69.1253,69.1665,69.0759,69.1006,23100.0
2015-02-20 13:40:00,83.93,83.96,83.88,83.95,13600.0,69.0842,69.1088,69.043,69.1006,13600.0
2015-02-20 13:45:00,83.93,83.95,83.87,83.92,7200.0,69.0842,69.1006,69.0348,69.0759,7200.0
2015-02-20 13:50:00,83.92,83.95,83.83,83.93,9600.0,69.0759,69.1006,69.0018,69.0842,9600.0
2015-02-20 13:55:00,83.9,84.0,83.87,83.96,9700.0,69.0595,69.1418,69.0348,69.1088,9700.0
2015-02-20 14:00:00,83.98,84.03,83.96,83.99,32200.0,69.1253,69.1665,69.1088,69.1335,32200.0
2015-02-20 14:05:00,84.01,84.04,83.94,83.94,9000.0,69.15,69.1747,69.0924,69.0924,9000.0
2015-02-20 14:10:00,83.92,84.02,83.91,83.94,60800.0,69.0759,69.1582,69.0677,69.0924,60800.0
2015-02-20 14:15:00,83.93,83.94,83.83,83.89,12800.0,69.0842,69.0924,69.0018,69.0512,12800.0
2015-02-20 14:20:00,83.9,83.93,83.89,83.92,8000.0,69.0595,69.0842,69.0512,69.0759,8000.0
2015-02-20 14:25:00,83.93,83.96,83.88,83.94,13200.0,69.0842,69.1088,69.043,69.0924,13200.0
2015-02-20 14:30:00,83.92,84.02,83.92,84.01,14600.0,69.0759,69.1582,69.0759,69.15,14600.0
2015-02-20 14:35:00,84.02,84.07,83.99,84.01,27900.0,69.1582,69.1994,69.1335,69.15,27900.0
2015-02-20 14:40:00,84.02,84.02,83.97,83.98,21400.0,69.1582,69.1582,69.1171,69.1253,21400.0
2015-02-20 14:45:00,84.01,84.01,83.96,84.0,38400.0,69.15,69.15,69.1088,69.1418,38400.0
2015-02-20 14:50:00,84.0,84.07,83.99,84.0,51800.0,69.1418,69.1994,69.1335,69.1418,51800.0
2015-02-20 14:55:00,84.02,84.14,84.0,84.09,33400.0,69.1582,69.257,69.1418,69.2158,33400.0
2015-02-20 15:00:00,84.1,84.19,84.1,84.15,19800.0,69.2241,69.2982,69.2241,69.2652,19800.0
2015-02-20 15:05:00,84.17,84.31,84.16,84.25,40000.0,69.2817,69.3969,69.2735,69.3475,40000.0
2015-02-20 15:10:00,84.27,84.34,84.2,84.27,15600.0,69.364,69.4216,69.3064,69.364,15600.0
2015-02-20 15:15:00,84.26,84.3,84.14,84.15,25400.0,69.3558,69.3887,69.257,69.2652,25400.0
2015-02-20 15:20:00,84.15,84.22,84.14,84.21,42700.0,69.2652,69.3229,69.257,69.3146,42700.0
2015-02-20 15:25:00,84.2,84.21,84.11,84.13,34600.0,69.3064,69.3146,69.2323,69.2488,34600.0
2015-02-20 15:30:00,84.14,84.3,84.09,84.3,36900.0,69.257,69.3887,69.2158,69.3887,36900.0
2015-02-20 15:35:00,84.3,84.4,84.29,84.36,48900.0,69.3887,69.471,69.3805,69.4381,48900.0
2015-02-20 15:40:00,84.36,84.39,84.27,84.29,24100.0,69.4381,69.4628,69.364,69.3805,24100.0
2015-02-20 15:45:00,84.28,84.34,84.13,84.14,39600.0,69.3722,69.4216,69.2488,69.257,39600.0
2015-02-20 15:50:00,84.14,84.23,84.13,84.19,59900.0,69.257,69.3311,69.2488,69.2982,59900.0
2015-02-20 15:55:00,84.2,84.38,84.18,84.31,86200.0,69.3064,69.4546,69.2899,69.3969,86200.0
2015-02-23 09:30:00,84.89,85.3,84.51,85.23,178200.0,69.8743,70.2118,69.5616,70.1542,178200.0
2015-02-23 09:35:00,85.14,85.58,85.08,85.53,80700.0,70.0801,70.4423,70.0307,70.4011,80700.0
2015-02-23 09:40:00,85.52,86.09,85.33,85.4,85400.0,70.3929,70.8621,70.2365,70.2941,85400.0
2015-02-23 09:45:00,85.4,85.6,85.11,85.12,123700.0,70.2941,70.4588,70.0554,70.0637,123700.0
2015-02-23 09:50:00,85.09,85.14,84.78,84.9,42700.0,70.039,70.0801,69.7838,69.8826,42700.0
2015-02-23 09:55:00,84.9,85.09,84.65,84.96,36400.0,69.8826,70.039,69.6768,69.932,36400.0
2015-02-23 10:00:00,84.95,85.03,84.84,84.99,24400.0,69.9237,69.9896,69.8332,69.9567,24400.0
2015-02-23 10:05:00,85.0,85.14,84.88,85.0,32700.0,69.9649,70.0801,69.8661,69.9649,32700.0
2015-02-23 10:10:00,85.0,85.07,84.59,84.72,34300.0,69.9649,70.0225,69.6274,69.7344,34300.0
2015-02-23 10:15:00,84.67,84.67,84.25,84.34,38500.0,69.6933,69.6933,69.3475,69.4216,38500.0
2015-02-23 10:20:00,84.29,84.33,84.15,84.17,45100.0,69.3805,69.4134,69.2652,69.2817,45100.0
2015-02-23 10:25:00,84.2,84.44,84.16,84.43,27800.0,69.3064,69.5039,69.2735,69.4957,27800.0
2015-02-23 10:30:00,84.43,84.65,84.4,84.65,24200.0,69.4957,69.6768,69.471,69.6768,24200.0
2015-02-23 10:35:00,84.63,84.67,84.5,84.61,18000.0,69.6603,69.6933,69.5533,69.6439,18000.0
2015-02-23 10:40:00,84.6,84.69,84.52,84.66,25000.0,69.6356,69.7097,69.5698,69.685,25000.0
2015-02-23 10:45:00,84.66,84.68,84.3,84.3,35500.0,69.685,69.7015,69.3887,69.3887,35500.0
2015-02-23 10:50:00,84.29,84.34,84.2,84.27,20500.0,69.3805,69.4216,69.3064,69.364,20500.0
2015-02-23 10:55:00,84.22,84.53,84.21,84.4,42000.0,69.3229,69.578,69.3146,69.471,42000.0
2015-02-23 11:00:00,84.35,84.46,84.31,84.32,29900.0,69.4299,69.5204,69.3969,69.4052,29900.0
2015-02-23 11:05:00,84.33,84.34,84.22,84.34,18600.0,69.4134,69.4216,69.3229,69.4216,18600.0
2015-02-23 11:10:00,84.32,84.5,84.32,84.49,22000.0,69.4052,69.5533,69.4052,69.5451,22000.0
2015-02-23 11:15:00,84.49,84.82,84.49,84.76,33500.0,69.5451,69.8167,69.5451,69.7673,33500.0
2015-02-23 11:20:00,84.78,84.78,84.65,84.66,25200.0,69.7838,69.7838,69.6768,69.685,25200.0
2015-02-23 11:25:00,84.61,84.8,84.6,84.76,36900.0,69.6439,69.8003,69.6356,69.7673,36900.0
2015-02-23 11:30:00,84.75,84.97,84.75,84.97,23800.0,69.7591,69.9402,69.7591,69.9402,23800.0
2015-02-23 11:35:00,84.94,85.1,84.94,85.09,52600.0,69.9155,70.0472,69.9155,70.039,52600.0
2015-02-23 11:40:00,85.09,85.15,85.06,85.1,23100.0,70.039,70.0884,70.0143,70.0472,23100.0
2015-02-23 11:45:00,85.13,85.23,85.0,85.03,36700.0,70.0719,70.1542,69.9649,69.9896,36700.0
2015-02-23 11:50:00,85.03,85.08,84.99,85.08,20300.0,69.9896,70.0307,69.9567,70.0307,20300.0
2015-02-23 11:55:00,85.08,85.08,85.0,85.05,15600.0,70.0307,70.0307,69.9649,70.006,15600.0
2015-02-23 12:00:00,85.05,85.13,85.03,85.07,10800.0,70.006,70.0719,69.9896,70.0225,10800.0
2015-02-23 12:05:00,85.08,85.28,85.04,85.27,18800.0,70.0307,70.1954,69.9978,70.1871,18800.0
2015-02-23 12:10:00,85.27,85.29,85.13,85.14,33300.0,70.1871,70.2036,70.0719,70.0801,33300.0
2015-02-23 12:15:00,85.14,85.18,85.1,85.17,42900.0,70.0801,70.113,70.0472,70.1048,42900.0
2015-02-23 12:20:00,85.17,85.25,85.13,85.21,36700.0,70.1048,70.1707,70.0719,70.1377,36700.0
2015-02-23 12:25:00,85.21,85.28,85.16,85.26,26100.0,70.1377,70.1954,70.0966,70.1789,26100.0
2015-02-23 12:30:00,85.26,85.35,85.19,85.35,42900.0,70.1789,70.253,70.1213,70.253,42900.0
2015-02-23 12:35:00,85.34,85.48,85.3,85.33,73500.0,70.2447,70.36,70.2118,70.2365,73500.0
2015-02-23 12:40:00,85.33,85.4,85.15,85.15,65800.0,70.2365,70.2941,70.0884,70.0884,65800.0
2015-02-23 12:45:00,85.15,85.25,85.14,85.18,32200.0,70.0884,70.1707,70.0801,70.113,32200.0
2015-02-23 12:50:00,85.16,85.32,85.15,85.32,22500.0,70.0966,70.2283,70.0884,70.2283,22500.0
2015-02-23 12:55:00,85.32,85.36,85.2,85.23,17000.0,70.2283,70.2612,70.1295,70.1542,17000.0
2015-02-23 13:00:00,85.23,85.25,85.18,85.2,20300.0,70.1542,70.1707,70.113,70.1295,20300.0
2015-02-23 13:05:00,85.19,85.2,85.14,85.17,11900.0,70.1213,70.1295,70.0801,70.1048,11900.0
2015-02-23 13:10:00,85.16,85.2,85.14,85.2,13000.0,70.0966,70.1295,70.0801,70.1295,13000.0
2015-02-23 13:15:00,85.2,85.34,85.19,85.31,16900.0,70.1295,70.2447,70.1213,70.2201,16900.0
2015-02-23 13:20:00,85.27,85.33,85.25,85.3,13900.0,70.1871,70.2365,70.1707,70.2118,13900.0
2015-02-23 13:25:00,85.31,85.42,85.27,85.34,18500.0,70.2201,70.3106,70.1871,70.2447,18500.0
2015-02-23 13:30:00,85.34,85.48,85.27,85.36,24200.0,70.2447,70.36,70.1871,70.2612,24200.0
2015-02-23 13:35:00,85.37,85.4,85.25,85.26,27900.0,70.2694,70.2941,70.1707,70.1789,27900.0
2015-02-23 13:40:00,85.25,85.25,85.15,85.2,17400.0,70.1707,70.1707,70.0884,70.1295,17400.0
2015-02-23 13:45:00,85.2,85.35,85.19,85.32,19000.0,70.1295,70.253,70.1213,70.2283,19000.0
2015-02-23 13:50:00,85.35,85.35,85.25,85.33,11900.0,70.253,70.253,70.1707,70.2365,11900.0
2015-02-23 13:55:00,85.34,85.36,85.27,85.28,15200.0,70.2447,70.2612,70.1871,70.1954,15200.0
2015-02-23 14:00:00,85.28,85.4,85.28,85.35,24600.0,70.1954,70.2941,70.1954,70.253,24600.0
2015-02-23 14:05:00,85.35,85.39,85.3,85.37,9700.0,70.253,70.2859,70.2118,70.2694,9700.0
2015-02-23 14:10:00,85.36,85.5,85.35,85.49,30000.0,70.2612,70.3764,70.253,70.3682,30000.0
2015-02-23 14:15:00,85.48,85.63,85.45,85.61,42900.0,70.36,70.4834,70.3353,70.467,42900.0
2015-02-23 14:20:00,85.6,85.66,85.59,85.65,21800.0,70.4588,70.5081,70.4505,70.4999,21800.0
2015-02-23 14:25:00,85.65,85.65,85.48,85.54,24100.0,70.4999,70.4999,70.36,70.4094,24100.0
2015-02-23 14:30:00,85.54,85.65,85.45,85.48,44600.0,70.4094,70.4999,70.3353,70.36,44600.0
2015-02-23 14:35:00,85.47,85.6,85.46,85.55,53400.0,70.3517,70.4588,70.3435,70.4176,53400.0
2015-02-23 14:40:00,85.57,85.57,85.45,85.53,23500.0,70.4341,70.4341,70.3353,70.4011,23500.0
2015-02-23 14:45:00,85.52,85.69,85.51,85.58,27700.0,70.3929,70.5328,70.3847,70.4423,27700.0
2015-02-23 14:50:00,85.57,85.61,85.53,85.61,21300.0,70.4341,70.467,70.4011,70.467,21300.0
2015-02-23 14:55:00,85.63,85.73,85.6,85.65,24500.0,70.4834,70.5658,70.4588,70.4999,24500.0
2015-02-23 15:00:00,85.63,85.64,85.48,85.5,30300.0,70.4834,70.4917,70.36,70.3764,30300.0
2015-02-23 15:05:00,85.5,85.5,85.35,85.35,31500.0,70.3764,70.3764,70.253,70.253,31500.0
2015-02-23 15:10:00,85.35,85.44,85.31,85.44,32400.0,70.253,70.3271,70.2201,70.3271,32400.0
2015-02-23 15:15:00,85.43,85.64,85.42,85.64,36100.0,70.3188,70.4917,70.3106,70.4917,36100.0
2015-02-23 15:20:00,85.65,85.73,85.6,85.72,55300.0,70.4999,70.5658,70.4588,70.5575,55300.0
2015-02-23 15:25:00,85.69,85.8,85.68,85.75,42600.0,70.5328,70.6234,70.5246,70.5822,42600.0
2015-02-23 15:30:00,85.76,85.8,85.7,85.76,41600.0,70.5905,70.6234,70.5411,70.5905,41600.0
2015-02-23 15:35:00,85.76,85.84,85.76,85.81,38100.0,70.5905,70.6563,70.5905,70.6316,38100.0
2015-02-23 15:40:00,85.81,85.92,85.8,85.9,68300.0,70.6316,70.7222,70.6234,70.7057,68300.0
2015-02-23 15:45:00,85.9,85.9,85.8,85.81,52300.0,70.7057,70.7057,70.6234,70.6316,52300.0
2015-02-23 15:50:00,85.81,85.94,85.8,85.94,78400.0,70.6316,70.7386,70.6234,70.7386,78400.0
2015-02-23 15:55:00,85.94,86.03,85.92,86.01,155700.0,70.7386,70.8127,70.7222,70.7962,155700.0
2015-02-24 09:30:00,86.0,86.02,85.3,85.3,104600.0,70.788,70.8045,70.2118,70.2118,104600.0
2015-02-24 09:35:00,85.34,85.74,85.25,85.59,71000.0,70.2447,70.574,70.1707,70.4505,71000.0
2015-02-24 09:40:00,85.59,85.68,85.2,85.26,52100.0,70.4505,70.5246,70.1295,70.1789,52100.0
2015-02-24 09:45:00,85.26,85.42,84.9,85.36,81000.0,70.1789,70.3106,69.8826,70.2612,81000.0
2015-02-24 09:50:00,85.4,85.49,85.05,85.11,33500.0,70.2941,70.3682,70.006,70.0554,33500.0
2015-02-24 09:55:00,85.11,85.3,85.11,85.29,27600.0,70.0554,70.2118,70.0554,70.2036,27600.0
2015-02-24 10:00:00,85.29,85.79,85.04,85.75,37800.0,70.2036,70.6151,69.9978,70.5822,37800.0
2015-02-24 10:05:00,85.75,86.26,85.73,86.15,124700.0,70.5822,71.002,70.5658,70.9115,124700.0
2015-02-24 10:10:00,86.16,86.26,85.81,86.03,42100.0,70.9197,71.002,70.6316,70.8127,42100.0
2015-02-24 10:15:00,86.03,86.55,86.03,86.54,105500.0,70.8127,71.2407,70.8127,71.2325,105500.0
2015-02-24 10:20:00,86.54,86.85,86.42,86.77,69100.0,71.2325,71.4877,71.1337,71.4218,69100.0
2015-02-24 10:25:00,86.81,87.2,86.78,87.05,94200.0,71.4547,71.7757,71.43,71.6523,94200.0
2015-02-24 10:30:00,87.04,87.08,86.95,87.0,49700.0,71.644,71.677,71.57,71.6111,49700.0
2015-02-24 10:35:00,86.99,87.26,86.93,87.15,58800.0,71.6029,71.8251,71.5535,71.7346,58800.0
2015-02-24 10:40:00,87.15,87.38,87.13,87.35,51000.0,71.7346,71.9239,71.7181,71.8992,51000.0
2015-02-24 10:45:00,87.35,87.46,87.05,87.06,79900.0,71.8992,71.9898,71.6523,71.6605,79900.0
2015-02-24 10:50:00,87.09,87.19,87.03,87.08,25400.0,71.6852,71.7675,71.6358,71.677,25400.0
2015-02-24 10:55:00,87.09,87.12,86.95,87.12,42800.0,71.6852,71.7099,71.57,71.7099,42800.0
2015-02-24 11:00:00,87.11,87.14,86.89,86.89,37900.0,71.7017,71.7264,71.5206,71.5206,37900.0
2015-02-24 11:05:00,86.92,86.95,86.8,86.93,22600.0,71.5453,71.57,71.4465,71.5535,22600.0
2015-02-24 11:10:00,86.92,87.32,86.91,87.25,38900.0,71.5453,71.8745,71.537,71.8169,38900.0
2015-02-24 11:15:00,87.26,87.43,87.23,87.42,27300.0,71.8251,71.9651,71.8004,71.9568,27300.0
2015-02-24 11:20:00,87.43,87.58,87.31,87.58,67600.0,71.9651,72.0885,71.8663,72.0885,67600.0
2015-02-24 11:25:00,87.58,87.67,87.41,87.43,49500.0,72.0885,72.1626,71.9486,71.9651,49500.0
2015-02-24 11:30:00,87.41,87.63,87.4,87.48,32600.0,71.9486,72.1297,71.9404,72.0062,32600.0
2015-02-24 11:35:00,87.47,87.57,87.43,87.44,29000.0,71.998,72.0803,71.9651,71.9733,29000.0
2015-02-24 11:40:00,87.44,87.44,87.3,87.31,28300.0,71.9733,71.9733,71.8581,71.8663,28300.0
2015-02-24 11:45:00,87.3,87.53,87.3,87.52,26700.0,71.8581,72.0474,71.8581,72.0391,26700.0
2015-02-24 11:50:00,87.54,87.59,87.49,87.58,18300.0,72.0556,72.0968,72.0144,72.0885,18300.0
2015-02-24 11:55:00,87.58,87.59,87.42,87.47,17500.0,72.0885,72.0968,71.9568,71.998,17500.0
2015-02-24 12:00:00,87.44,87.75,87.4,87.74,40600.0,71.9733,72.2285,71.9404,72.2202,40600.0
2015-02-24 12:05:00,87.73,87.95,87.73,87.93,47900.0,72.212,72.3931,72.212,72.3766,47900.0
2015-02-24 12:10:00,87.94,88.1,87.92,87.99,65300.0,72.3848,72.5165,72.3684,72.426,65300.0
2015-02-24 12:15:00,87.99,88.02,87.78,87.92,31300.0,72.426,72.4507,72.2531,72.3684,31300.0
2015-02-24 12:20:00,87.9,88.2,87.88,88.2,56200.0,72.3519,72.5989,72.3355,72.5989,56200.0
2015-02-24 12:25:00,88.18,88.24,88.09,88.11,47100.0,72.5824,72.6318,72.5083,72.5248,47100.0
2015-02-24 12:30:00,88.11,88.11,87.64,87.93,47000.0,72.5248,72.5248,72.1379,72.3766,47000.0
2015-02-24 12:35:00,87.91,87.93,87.55,87.59,52500.0,72.3602,72.3766,72.0638,72.0968,52500.0
2015-02-24 12:40:00,87.56,87.88,87.56,87.72,33000.0,72.0721,72.3355,72.0721,72.2038,33000.0
2015-02-24 12:45:00,87.72,87.73,87.39,87.39,41000.0,72.2038,72.212,71.9321,71.9321,41000.0
2015-02-24 12:50:00,87.39,87.55,87.27,87.55,35300.0,71.9321,72.0638,71.8334,72.0638,35300.0
2015-02-24 12:55:00,87.56,87.75,87.56,87.69,12700.0,72.0721,72.2285,72.0721,72.1791,12700.0
2015-02-24 13:00:00,87.68,87.7,87.52,87.61,22500.0,72.1708,72.1873,72.0391,72.1132,22500.0
2015-02-24 13:05:00,87.6,87.76,87.5,87.76,27600.0,72.105,72.2367,72.0227,72.2367,27600.0
2015-02-24 13:10:00,87.76,87.9,87.71,87.89,54300.0,72.2367,72.3519,72.1955,72.3437,54300.0
2015-02-24 13:15:00,87.89,88.0,87.86,87.9,35200.0,72.3437,72.4342,72.319,72.3519,35200.0
2015-02-24 13:20:00,87.9,87.97,87.87,87.97,14000.0,72.3519,72.4095,72.3272,72.4095,14000.0
2015-02-24 13:25:00,87.97,88.05,87.9,88.05,26900.0,72.4095,72.4754,72.3519,72.4754,26900.0
2015-02-24 13:30:00,88.04,88.1,88.0,88.04,24400.0,72.4672,72.5165,72.4342,72.4672,24400.0
2015-02-24 13:35:00,88.02,88.04,87.86,87.88,30900.0,72.4507,72.4672,72.319,72.3355,30900.0
2015-02-24 13:40:00,87.88,87.96,87.81,87.96,18000.0,72.3355,72.4013,72.2778,72.4013,18000.0
2015-02-24 13:45:00,87.97,88.06,87.96,88.0,25400.0,72.4095,72.4836,72.4013,72.4342,25400.0
2015-02-24 13:50:00,87.98,88.04,87.94,88.0,22800.0,72.4178,72.4672,72.3848,72.4342,22800.0
2015-02-24 13:55:00,88.01,88.1,87.99,88.09,28900.0,72.4425,72.5165,72.426,72.5083,28900.0
2015-02-24 14:00:00,88.08,88.21,88.07,88.21,15300.0,72.5001,72.6071,72.4919,72.6071,15300.0
2015-02-24 14:05:00,88.19,88.19,87.98,88.09,32300.0,72.5906,72.5906,72.4178,72.5083,32300.0
2015-02-24 14:10:00,88.08,88.09,87.95,88.0,24700.0,72.5001,72.5083,72.3931,72.4342,24700.0
2015-02-24 14:15:00,87.98,88.05,87.94,88.05,18700.0,72.4178,72.4754,72.3848,72.4754,18700.0
2015-02-24 14:20:00,88.04,88.04,87.91,87.95,17700.0,72.4672,72.4672,72.3602,72.3931,17700.0
2015-02-24 14:25:00,87.95,88.03,87.85,87.86,23600.0,72.3931,72.4589,72.3108,72.319,23600.0
2015-02-24 14:30:00,87.85,87.98,87.79,87.79,19900.0,72.3108,72.4178,72.2614,72.2614,19900.0
2015-02-24 14:35:00,87.82,87.96,87.77,87.96,15900.0,72.2861,72.4013,72.2449,72.4013,15900.0
2015-02-24 14:40:00,87.96,88.05,87.96,88.02,15500.0,72.4013,72.4754,72.4013,72.4507,15500.0
2015-02-24 14:45:00,88.04,88.05,87.95,87.98,30800.0,72.4672,72.4754,72.3931,72.4178,30800.0
2015-02-24 14:50:00,87.94,88.06,87.92,88.06,16800.0,72.3848,72.4836,72.3684,72.4836,16800.0
2015-02-24 14:55:00,88.05,88.13,88.03,88.11,16100.0,72.4754,72.5412,72.4589,72.5248,16100.0
2015-02-24 15:00:00,88.11,88.19,88.0,88.05,52000.0,72.5248,72.5906,72.4342,72.4754,52000.0
2015-02-24 15:05:00,88.06,88.23,88.05,88.23,30900.0,72.4836,72.6236,72.4754,72.6236,30900.0
2015-02-24 15:10:00,88.2,88.27,88.05,88.05,40700.0,72.5989,72.6565,72.4754,72.4754,40700.0
2015-02-24 15:15:00,88.03,88.1,88.01,88.09,29100.0,72.4589,72.5165,72.4425,72.5083,29100.0
2015-02-24 15:20:00,88.09,88.11,88.02,88.08,35500.0,72.5083,72.5248,72.4507,72.5001,35500.0
2015-02-24 15:25:00,88.1,88.2,88.07,88.14,35400.0,72.5165,72.5989,72.4919,72.5495,35400.0
2015-02-24 15:30:00,88.13,88.17,88.03,88.04,37800.0,72.5412,72.5742,72.4589,72.4672,37800.0
2015-02-24 15:35:00,88.03,88.1,88.0,88.1,30400.0,72.4589,72.5165,72.4342,72.5165,30400.0
2015-02-24 15:40:00,88.1,88.15,88.08,88.08,42800.0,72.5165,72.5577,72.5001,72.5001,42800.0
2015-02-24 15:45:00,88.08,88.2,88.07,88.1,56100.0,72.5001,72.5989,72.4919,72.5165,56100.0
2015-02-24 15:50:00,88.11,88.11,88.03,88.05,79900.0,72.5248,72.5248,72.4589,72.4754,79900.0
2015-02-24 15:55:00,88.05,88.21,88.04,88.18,113800.0,72.4754,72.6071,72.4672,72.5824,113800.0
2015-02-25 09:30:00,88.2,88.5,87.96,88.04,114500.0,72.5989,72.8458,72.4013,72.4672,114500.0
2015-02-25 09:35:00,88.01,88.57,87.85,88.47,76200.0,72.4425,72.9034,72.3108,72.8211,76200.0
2015-02-25 09:40:00,88.47,88.55,87.84,87.85,48200.0,72.8211,72.8869,72.3025,72.3108,48200.0
2015-02-25 09:45:00,87.85,88.33,87.75,88.27,56700.0,72.3108,72.7059,72.2285,72.6565,56700.0
2015-02-25 09:50:00,88.29,88.35,87.98,88.22,38700.0,72.6729,72.7223,72.4178,72.6153,38700.0
2015-02-25 09:55:00,88.25,88.56,88.2,88.41,41600.0,72.64,72.8952,72.5989,72.7717,41600.0
2015-02-25 10:00:00,88.4,88.85,88.36,88.82,80700.0,72.7635,73.1339,72.7306,73.1092,80700.0
2015-02-25 10:05:00,88.82,88.9,88.7,88.88,47100.0,73.1092,73.175,73.0104,73.1586,47100.0
2015-02-25 10:10:00,88.9,88.93,88.69,88.72,51300.0,73.175,73.1997,73.0022,73.0269,51300.0
2015-02-25 10:15:00,88.68,88.77,88.6,88.69,28400.0,72.994,73.068,72.9281,73.0022,28400.0
2015-02-25 10:20:00,88.69,88.73,88.44,88.44,27500.0,73.0022,73.0351,72.7964,72.7964,27500.0
2015-02-25 10:25:00,88.44,88.46,88.24,88.29,24700.0,72.7964,72.8129,72.6318,72.6729,24700.0
2015-02-25 10:30:00,88.28,88.52,88.23,88.48,45500.0,72.6647,72.8623,72.6236,72.8293,45500.0
2015-02-25 10:35:00,88.49,88.49,88.27,88.29,45900.0,72.8376,72.8376,72.6565,72.6729,45900.0
2015-02-25 10:40:00,88.29,88.51,88.27,88.4,25400.0,72.6729,72.854,72.6565,72.7635,25400.0
2015-02-25 10:45:00,88.38,88.4,88.27,88.39,13300.0,72.747,72.7635,72.6565,72.7552,13300.0
2015-02-25 10:50:00,88.39,88.42,88.15,88.22,36600.0,72.7552,72.7799,72.5577,72.6153,36600.0
2015-02-25 10:55:00,88.24,88.25,88.1,88.16,24100.0,72.6318,72.64,72.5165,72.5659,24100.0
2015-02-25 11:00:00,88.16,88.17,87.98,88.0,29100.0,72.5659,72.5742,72.4178,72.4342,29100.0
2015-02-25 11:05:00,88.0,88.06,87.95,88.04,44200.0,72.4342,72.4836,72.3931,72.4672,44200.0
2015-02-25 11:10:00,88.05,88.16,87.99,88.03,30900.0,72.4754,72.5659,72.426,72.4589,30900.0
2015-02-25 11:15:00,88.03,88.08,87.98,88.05,25100.0,72.4589,72.5001,72.4178,72.4754,25100.0
2015-02-25 11:20:00,88.05,88.14,87.9,87.93,30200.0,72.4754,72.5495,72.3519,72.3766,30200.0
2015-02-25 11:25:00,87.92,87.97,87.8,87.86,26400.0,72.3684,72.4095,72.2696,72.319,26400.0
2015-02-25 11:30:00,87.88,87.93,87.71,87.77,28800.0,72.3355,72.3766,72.1955,72.2449,28800.0
2015-02-25 11:35:00,87.75,87.93,87.72,87.89,24100.0,72.2285,72.3766,72.2038,72.3437,24100.0
2015-02-25 11:40:00,87.91,88.01,87.89,87.98,31000.0,72.3602,72.4425,72.3437,72.4178,31000.0
2015-02-25 11:45:00,88.0,88.16,87.99,88.08,32400.0,72.4342,72.5659,72.426,72.5001,32400.0
2015-02-25 11:50:00,88.06,88.07,87.93,88.07,24900.0,72.4836,72.4919,72.3766,72.4919,24900.0
2015-02-25 11:55:00,88.08,88.14,88.05,88.05,23700.0,72.5001,72.5495,72.4754,72.4754,23700.0
2015-02-25 12:00:00,88.06,88.12,87.89,88.11,31000.0,72.4836,72.533,72.3437,72.5248,31000.0
2015-02-25 12:05:00,88.09,88.36,88.08,88.31,30000.0,72.5083,72.7306,72.5001,72.6894,30000.0
2015-02-25 12:10:00,88.29,88.42,88.29,88.3,20500.0,72.6729,72.7799,72.6729,72.6812,20500.0
2015-02-25 12:15:00,88.3,88.3,88.02,88.04,13600.0,72.6812,72.6812,72.4507,72.4672,13600.0
2015-02-25 12:20:00,88.04,88.04,87.85,87.85,36500.0,72.4672,72.4672,72.3108,72.3108,36500.0
2015-02-25 12:25:00,87.85,87.92,87.78,87.9,31300.0,72.3108,72.3684,72.2531,72.3519,31300.0
2015-02-25 12:30:00,87.93,87.93,87.63,87.69,51600.0,72.3766,72.3766,72.1297,72.1791,51600.0
2015-02-25 12:35:00,87.68,87.68,87.57,87.61,48200.0,72.1708,72.1708,72.0803,72.1132,48200.0
2015-02-25 12:40:00,87.62,87.74,87.58,87.71,30700.0,72.1214,72.2202,72.0885,72.1955,30700.0
2015-02-25 12:45:00,87.73,87.87,87.72,87.87,21200.0,72.212,72.3272,72.2038,72.3272,21200.0
2015-02-25 12:50:00,87.85,87.85,87.65,87.67,34800.0,72.3108,72.3108,72.1461,72.1626,34800.0
2015-02-25 12:55:00,87.7,87.86,87.68,87.82,6900.0,72.1873,72.319,72.1708,72.2861,6900.0
2015-02-25 13:00:00,87.8,87.81,87.68,87.71,7000.0,72.2696,72.2778,72.1708,72.1955,7000.0
2015-02-25 13:05:00,87.74,87.76,87.63,87.63,15700.0,72.2202,72.2367,72.1297,72.1297,15700.0
2015-02-25 13:10:00,87.66,87.66,87.61,87.63,10300.0,72.1544,72.1544,72.1132,72.1297,10300.0
2015-02-25 13:15:00,87.61,87.64,87.6,87.64,18400.0,72.1132,72.1379,72.105,72.1379,18400.0
2015-02-25 13:20:00,87.64,87.78,87.63,87.71,25800.0,72.1379,72.2531,72.1297,72.1955,25800.0
2015-02-25 13:25:00,87.72,87.83,87.69,87.82,25500.0,72.2038,72.2943,72.1791,72.2861,25500.0
2015-02-25 13:30:00,87.81,87.91,87.81,87.87,19100.0,72.2778,72.3602,72.2778,72.3272,19100.0
2015-02-25 13:35:00,87.85,87.89,87.75,87.75,9600.0,72.3108,72.3437,72.2285,72.2285,9600.0
2015-02-25 13:40:00,87.78,87.78,87.7,87.73,11900.0,72.2531,72.2531,72.1873,72.212,11900.0
2015-02-25 13:45:00,87.73,87.73,87.64,87.65,20500.0,72.212,72.212,72.1379,72.1461,20500.0
2015-02-25 13:50:00,87.66,87.68,87.6,87.66,11300.0,72.1544,72.1708,72.105,72.1544,11300.0
2015-02-25 13:55:00,87.65,87.71,87.61,87.66,27600.0,72.1461,72.1955,72.1132,72.1544,27600.0
2015-02-25 14:00:00,87.66,87.71,87.56,87.56,12400.0,72.1544,72.1955,72.0721,72.0721,12400.0
2015-02-25 14:05:00,87.56,87.6,87.48,87.59,34200.0,72.0721,72.105,72.0062,72.0968,34200.0
2015-02-25 14:10:00,87.58,87.59,87.4,87.43,20300.0,72.0885,72.0968,71.9404,71.9651,20300.0
2015-02-25 14:15:00,87.44,87.63,87.43,87.57,11600.0,71.9733,72.1297,71.9651,72.0803,11600.0
2015-02-25 14:20:00,87.57,87.57,87.42,87.53,21200.0,72.0803,72.0803,71.9568,72.0474,21200.0
2015-02-25 14:25:00,87.54,87.6,87.47,87.6,27300.0,72.0556,72.105,71.998,72.105,27300.0
2015-02-25 14:30:00,87.6,87.69,87.57,87.66,33200.0,72.105,72.1791,72.0803,72.1544,33200.0
2015-02-25 14:35:00,87.65,87.7,87.49,87.51,27500.0,72.1461,72.1873,72.0144,72.0309,27500.0
2015-02-25 14:40:00,87.49,87.59,87.41,87.49,35300.0,72.0144,72.0968,71.9486,72.0144,35300.0
2015-02-25 14:45:00,87.48,87.6,87.41,87.49,25900.0,72.0062,72.105,71.9486,72.0144,25900.0
2015-02-25 14:50:00,87.49,87.5,87.29,87.45,43200.0,72.0144,72.0227,71.8498,71.9815,43200.0
2015-02-25 14:55:00,87.46,87.7,87.42,87.7,40200.0,71.9898,72.1873,71.9568,72.1873,40200.0
2015-02-25 15:00:00,87.66,87.7,87.37,87.43,21400.0,72.1544,72.1873,71.9157,71.9651,21400.0
2015-02-25 15:05:00,87.4,87.55,87.37,87.45,24400.0,71.9404,72.0638,71.9157,71.9815,24400.0
2015-02-25 15:10:00,87.47,87.54,87.43,87.48,23800.0,71.998,72.0556,71.9651,72.0062,23800.0
2015-02-25 15:15:00,87.5,87.54,87.42,87.51,16200.0,72.0227,72.0556,71.9568,72.0309,16200.0
2015-02-25 15:20:00,87.52,87.55,87.44,87.47,25700.0,72.0391,72.0638,71.9733,71.998,25700.0
2015-02-25 15:25:00,87.49,87.53,87.31,87.36,29000.0,72.0144,72.0474,71.8663,71.9074,29000.0
2015-02-25 15:30:00,87.34,87.52,87.28,87.46,31300.0,71.891,72.0391,71.8416,71.9898,31300.0
2015-02-25 15:35:00,87.45,87.52,87.41,87.49,25200.0,71.9815,72.0391,71.9486,72.0144,25200.0
2015-02-25 15:40:00,87.5,87.58,87.46,87.53,30900.0,72.0227,72.0885,71.9898,72.0474,30900.0
2015-02-25 15:45:00,87.55,87.56,87.47,87.53,24000.0,72.0638,72.0721,71.998,72.0474,24000.0
2015-02-25 15:50:00,87.55,87.73,87.55,87.73,57100.0,72.0638,72.212,72.0638,72.212,57100.0
2015-02-25 15:55:00,87.72,87.78,87.67,87.74,80200.0,72.2038,72.2531,72.1626,72.2202,80200.0
2015-02-26 09:30:00,88.45,89.41,88.29,89.35,196400.0,72.8046,73.5948,72.6729,73.5454,196400.0
2015-02-26 09:35:00,89.39,89.69,89.03,89.03,92500.0,73.5784,73.8253,73.282,73.282,92500.0
2015-02-26 09:40:00,89.04,89.15,88.7,88.89,61100.0,73.2903,73.3808,73.0104,73.1668,61100.0
2015-02-26 09:45:00,88.91,88.91,88.29,88.36,77000.0,73.1833,73.1833,72.6729,72.7306,77000.0
2015-02-26 09:50:00,88.39,88.44,87.93,87.95,114700.0,72.7552,72.7964,72.3766,72.3931,114700.0
2015-02-26 09:55:00,87.95,88.15,87.32,87.43,66800.0,72.3931,72.5577,71.8745,71.9651,66800.0
2015-02-26 10:00:00,87.46,87.91,87.44,87.84,75900.0,71.9898,72.3602,71.9733,72.3025,75900.0
2015-02-26 10:05:00,87.89,88.0,87.69,87.97,87500.0,72.3437,72.4342,72.1791,72.4095,87500.0
2015-02-26 10:10:00,88.0,88.3,87.95,88.23,75800.0,72.4342,72.6812,72.3931,72.6236,75800.0
2015-02-26 10:15:00,88.27,88.33,87.93,88.05,103000.0,72.6565,72.7059,72.3766,72.4754,103000.0
2015-02-26 10:20:00,88.03,88.26,87.95,88.25,27700.0,72.4589,72.6482,72.3931,72.64,27700.0
2015-02-26 10:25:00,88.26,88.26,88.01,88.19,39500.0,72.6482,72.6482,72.4425,72.5906,39500.0
2015-02-26 10:30:00,88.17,88.27,88.14,88.26,36300.0,72.5742,72.6565,72.5495,72.6482,36300.0
2015-02-26 10:35:00,88.28,88.47,88.25,88.26,41900.0,72.6647,72.8211,72.64,72.6482,41900.0
2015-02-26 10:40:00,88.25,88.47,88.24,88.45,21900.0,72.64,72.8211,72.6318,72.8046,21900.0
2015-02-26 10:45:00,88.43,88.77,88.43,88.76,47000.0,72.7882,73.068,72.7882,73.0598,47000.0
2015-02-26 10:50:00,88.75,88.9,88.49,88.69,61700.0,73.0516,73.175,72.8376,73.0022,61700.0
2015-02-26 10:55:00,88.7,88.93,88.69,88.92,52900.0,73.0104,73.1997,73.0022,73.1915,52900.0
2015-02-26 11:00:00,88.92,88.97,88.65,88.68,49700.0,73.1915,73.2327,72.9693,72.994,49700.0
2015-02-26 11:05:00,88.73,88.99,88.68,88.89,86800.0,73.0351,73.2491,72.994,73.1668,86800.0
2015-02-26 11:10:00,88.92,89.03,88.88,89.03,45700.0,73.1915,73.282,73.1586,73.282,45700.0
2015-02-26 11:15:00,89.02,89.05,88.9,88.95,29800.0,73.2738,73.2985,73.175,73.2162,29800.0
2015-02-26 11:20:00,88.95,88.98,88.78,88.93,36100.0,73.2162,73.2409,73.0763,73.1997,36100.0
2015-02-26 11:25:00,88.95,89.0,88.6,88.64,45900.0,73.2162,73.2574,72.9281,72.961,45900.0
2015-02-26 11:30:00,88.64,88.67,88.38,88.47,79900.0,72.961,72.9857,72.747,72.8211,79900.0
2015-02-26 11:35:00,88.5,88.62,88.45,88.5,47700.0,72.8458,72.9446,72.8046,72.8458,47700.0
2015-02-26 11:40:00,88.48,88.49,88.28,88.31,65000.0,72.8293,72.8376,72.6647,72.6894,65000.0
2015-02-26 11:45:00,88.29,88.42,88.27,88.28,17800.0,72.6729,72.7799,72.6565,72.6647,17800.0
2015-02-26 11:50:00,88.28,88.33,88.2,88.25,22700.0,72.6647,72.7059,72.5989,72.64,22700.0
2015-02-26 11:55:00,88.25,88.25,88.14,88.19,20900.0,72.64,72.64,72.5495,72.5906,20900.0
2015-02-26 12:00:00,88.18,88.32,88.15,88.18,20000.0,72.5824,72.6976,72.5577,72.5824,20000.0
2015-02-26 12:05:00,88.18,88.18,87.93,88.0,29900.0,72.5824,72.5824,72.3766,72.4342,29900.0
2015-02-26 12:10:00,88.03,88.07,87.97,88.0,36900.0,72.4589,72.4919,72.4095,72.4342,36900.0
2015-02-26 12:15:00,88.0,88.01,87.7,87.77,75000.0,72.4342,72.4425,72.1873,72.2449,75000.0
2015-02-26 12:20:00,87.8,88.18,87.79,88.15,39600.0,72.2696,72.5824,72.2614,72.5577,39600.0
2015-02-26 12:25:00,88.14,88.28,88.14,88.16,15500.0,72.5495,72.6647,72.5495,72.5659,15500.0
2015-02-26 12:30:00,88.15,88.16,88.0,88.12,52600.0,72.5577,72.5659,72.4342,72.533,52600.0
2015-02-26 12:35:00,88.14,88.34,88.11,88.21,25000.0,72.5495,72.7141,72.5248,72.6071,25000.0
2015-02-26 12:40:00,88.2,88.2,88.02,88.03,15400.0,72.5989,72.5989,72.4507,72.4589,15400.0
2015-02-26 12:45:00,88.03,88.31,88.01,88.2,50100.0,72.4589,72.6894,72.4425,72.5989,50100.0
2015-02-26 12:50:00,88.2,88.2,88.05,88.13,10600.0,72.5989,72.5989,72.4754,72.5412,10600.0
2015-02-26 12:55:00,88.14,88.22,88.12,88.14,14800.0,72.5495,72.6153,72.533,72.5495,14800.0
2015-02-26 13:00:00,88.13,88.14,88.03,88.04,19600.0,72.5412,72.5495,72.4589,72.4672,19600.0
2015-02-26 13:05:00,88.04,88.23,88.02,88.2,16500.0,72.4672,72.6236,72.4507,72.5989,16500.0
2015-02-26 13:10:00,88.19,88.19,88.13,88.13,15500.0,72.5906,72.5906,72.5412,72.5412,15500.0
2015-02-26 13:15:00,88.14,88.18,87.97,88.01,46400.0,72.5495,72.5824,72.4095,72.4425,46400.0
2015-02-26 13:20:00,87.99,87.99,87.9,87.97,30200.0,72.426,72.426,72.3519,72.4095,30200.0
2015-02-26 13:25:00,87.98,88.12,87.97,88.09,28400.0,72.4178,72.533,72.4095,72.5083,28400.0
2015-02-26 13:30:00,88.08,88.08,87.91,88.0,25800.0,72.5001,72.5001,72.3602,72.4342,25800.0
2015-02-26 13:35:00,87.98,88.13,87.96,88.09,24300.0,72.4178,72.5412,72.4013,72.5083,24300.0
2015-02-26 13:40:00,88.08,88.31,88.07,88.27,60900.0,72.5001,72.6894,72.4919,72.6565,60900.0
2015-02-26 13:45:00,88.27,88.34,88.23,88.29,28100.0,72.6565,72.7141,72.6236,72.6729,28100.0
2015-02-26 13:50:00,88.31,88.32,88.17,88.22,44400.0,72.6894,72.6976,72.5742,72.6153,44400.0
2015-02-26 13:55:00,88.22,88.34,88.17,88.31,17700.0,72.6153,72.7141,72.5742,72.6894,17700.0
2015-02-26 14:00:00,88.32,88.32,88.22,88.26,23400.0,72.6976,72.6976,72.6153,72.6482,23400.0
2015-02-26 14:05:00,88.24,88.27,88.18,88.23,17200.0,72.6318,72.6565,72.5824,72.6236,17200.0
2015-02-26 14:10:00,88.25,88.27,88.16,88.16,20300.0,72.64,72.6565,72.5659,72.5659,20300.0
2015-02-26 14:15:00,88.15,88.15,88.03,88.09,31500.0,72.5577,72.5577,72.4589,72.5083,31500.0
2015-02-26 14:20:00,88.08,88.14,88.0,88.02,35300.0,72.5001,72.5495,72.4342,72.4507,35300.0
2015-02-26 14:25:00,88.02,88.03,87.87,87.92,43400.0,72.4507,72.4589,72.3272,72.3684,43400.0
2015-02-26 14:30:00,87.89,87.99,87.82,87.91,41900.0,72.3437,72.426,72.2861,72.3602,41900.0
2015-02-26 14:35:00,87.9,87.97,87.86,87.95,14600.0,72.3519,72.4095,72.319,72.3931,14600.0
2015-02-26 14:40:00,87.97,88.18,87.97,88.15,48800.0,72.4095,72.5824,72.4095,72.5577,48800.0
2015-02-26 14:45:00,88.14,88.21,88.08,88.11,29000.0,72.5495,72.6071,72.5001,72.5248,29000.0
2015-02-26 14:50:00,88.13,88.44,88.12,88.42,21800.0,72.5412,72.7964,72.533,72.7799,21800.0
2015-02-26 14:55:00,88.43,88.49,88.34,88.46,19300.0,72.7882,72.8376,72.7141,72.8129,19300.0
2015-02-26 15:00:00,88.47,88.47,88.09,88.16,30200.0,72.8211,72.8211,72.5083,72.5659,30200.0
2015-02-26 15:05:00,88.16,88.28,88.12,88.22,15100.0,72.5659,72.6647,72.533,72.6153,15100.0
2015-02-26 15:10:00,88.21,88.28,88.16,88.28,12900.0,72.6071,72.6647,72.5659,72.6647,12900.0
2015-02-26 15:15:00,88.26,88.38,88.24,88.38,25800.0,72.6482,72.747,72.6318,72.747,25800.0
2015-02-26 15:20:00,88.38,88.41,88.22,88.22,32000.0,72.747,72.7717,72.6153,72.6153,32000.0
2015-02-26 15:25:00,88.25,88.32,88.2,88.28,27600.0,72.64,72.6976,72.5989,72.6647,27600.0
2015-02-26 15:30:00,88.3,88.42,88.29,88.42,28400.0,72.6812,72.7799,72.6729,72.7799,28400.0
2015-02-26 15:35:00,88.43,88.58,88.38,88.38,54600.0,72.7882,72.9116,72.747,72.747,54600.0
2015-02-26 15:40:00,88.38,88.43,88.37,88.39,29300.0,72.747,72.7882,72.7388,72.7552,29300.0
2015-02-26 15:45:00,88.37,88.43,88.36,88.43,72600.0,72.7388,72.7882,72.7306,72.7882,72600.0
2015-02-26 15:50:00,88.44,88.61,88.44,88.57,78600.0,72.7964,72.9363,72.7964,72.9034,78600.0
2015-02-26 15:55:00,88.57,88.59,88.45,88.59,130600.0,72.9034,72.9199,72.8046,72.9199,130600.0
2015-02-27 09:30:00,88.94,89.38,88.71,88.71,97100.0,73.208,73.5701,73.0186,73.0186,97100.0
2015-02-27 09:35:00,88.72,88.72,88.11,88.19,45100.0,73.0269,73.0269,72.5248,72.5906,45100.0
2015-02-27 09:40:00,88.17,88.17,87.32,87.47,77700.0,72.5742,72.5742,71.8745,71.998,77700.0
2015-02-27 09:45:00,87.48,87.78,87.45,87.52,26000.0,72.0062,72.2531,71.9815,72.0391,26000.0
2015-02-27 09:50:00,87.53,87.68,87.43,87.48,22200.0,72.0474,72.1708,71.9651,72.0062,22200.0
2015-02-27 09:55:00,87.51,88.25,87.48,88.23,40500.0,72.0309,72.64,72.0062,72.6236,40500.0
2015-02-27 10:00:00,88.27,88.59,88.2,88.45,42600.0,72.6565,72.9199,72.5989,72.8046,42600.0
2015-02-27 10:05:00,88.43,88.46,88.01,88.01,21900.0,72.7882,72.8129,72.4425,72.4425,21900.0
2015-02-27 10:10:00,88.0,88.1,87.82,87.83,16700.0,72.4342,72.5165,72.2861,72.2943,16700.0
2015-02-27 10:15:00,87.84,88.28,87.84,88.24,18400.0,72.3025,72.6647,72.3025,72.6318,18400.0
2015-02-27 10:20:00,88.29,88.63,88.29,88.54,30500.0,72.6729,72.9528,72.6729,72.8787,30500.0
2015-02-27 10:25:00,88.54,88.56,88.29,88.29,33300.0,72.8787,72.8952,72.6729,72.6729,33300.0
2015-02-27 10:30:00,88.29,88.52,88.25,88.27,22400.0,72.6729,72.8623,72.64,72.6565,22400.0
2015-02-27 10:35:00,88.25,88.35,88.13,88.28,12800.0,72.64,72.7223,72.5412,72.6647,12800.0
2015-02-27 10:40:00,88.29,88.56,88.28,88.44,16700.0,72.6729,72.8952,72.6647,72.7964,16700.0
2015-02-27 10:45:00,88.4,88.41,88.27,88.33,19100.0,72.7635,72.7717,72.6565,72.7059,19100.0
2015-02-27 10:50:00,88.33,88.43,88.28,88.36,24400.0,72.7059,72.7882,72.6647,72.7306,24400.0
2015-02-27 10:55:00,88.39,88.46,88.37,88.41,16900.0,72.7552,72.8129,72.7388,72.7717,16900.0
2015-02-27 11:00:00,88.42,88.46,88.18,88.22,20700.0,72.7799,72.8129,72.5824,72.6153,20700.0
2015-02-27 11:05:00,88.22,88.27,88.16,88.19,8100.0,72.6153,72.6565,72.5659,72.5906,8100.0
2015-02-27 11:10:00,88.21,88.27,88.16,88.21,11100.0,72.6071,72.6565,72.5659,72.6071,11100.0
2015-02-27 11:15:00,88.24,88.33,88.2,88.22,11700.0,72.6318,72.7059,72.5989,72.6153,11700.0
2015-02-27 11:20:00,88.21,88.23,88.1,88.2,16200.0,72.6071,72.6236,72.5165,72.5989,16200.0
2015-02-27 11:25:00,88.2,88.29,88.12,88.22,24800.0,72.5989,72.6729,72.533,72.6153,24800.0
2015-02-27 11:30:00,88.2,88.28,88.15,88.22,12900.0,72.5989,72.6647,72.5577,72.6153,12900.0
2015-02-27 11:35:00,88.23,88.28,88.15,88.19,19500.0,72.6236,72.6647,72.5577,72.5906,19500.0
2015-02-27 11:40:00,88.18,88.4,88.18,88.25,20200.0,72.5824,72.7635,72.5824,72.64,20200.0
2015-02-27 11:45:00,88.25,88.41,88.22,88.4,12600.0,72.64,72.7717,72.6153,72.7635,12600.0
2015-02-27 11:50:00,88.38,88.4,88.27,88.34,8900.0,72.747,72.7635,72.6565,72.7141,8900.0
2015-02-27 11:55:00,88.34,88.34,88.17,88.19,7600.0,72.7141,72.7141,72.5742,72.5906,7600.0
2015-02-27 12:00:00,88.17,88.22,88.15,88.17,19700.0,72.5742,72.6153,72.5577,72.5742,19700.0
2015-02-27 12:05:00,88.17,88.28,88.12,88.22,12100.0,72.5742,72.6647,72.533,72.6153,12100.0
2015-02-27 12:10:00,88.22,88.24,88.12,88.24,9500.0,72.6153,72.6318,72.533,72.6318,9500.0
2015-02-27 12:15:00,88.22,88.28,88.19,88.22,6200.0,72.6153,72.6647,72.5906,72.6153,6200.0
2015-02-27 12:20:00,88.22,88.44,88.12,88.37,21300.0,72.6153,72.7964,72.533,72.7388,21300.0
2015-02-27 12:25:00,88.36,88.4,88.29,88.39,10600.0,72.7306,72.7635,72.6729,72.7552,10600.0
2015-02-27 12:30:00,88.43,88.57,88.43,88.56,14100.0,72.7882,72.9034,72.7882,72.8952,14100.0
2015-02-27 12:35:00,88.55,88.63,88.44,88.63,13700.0,72.8869,72.9528,72.7964,72.9528,13700.0
2015-02-27 12:40:00,88.59,88.61,88.47,88.49,16000.0,72.9199,72.9363,72.8211,72.8376,16000.0
2015-02-27 12:45:00,88.48,88.54,88.46,88.5,9500.0,72.8293,72.8787,72.8129,72.8458,9500.0
2015-02-27 12:50:00,88.49,88.53,88.42,88.42,10200.0,72.8376,72.8705,72.7799,72.7799,10200.0
2015-02-27 12:55:00,88.43,88.48,88.36,88.39,8000.0,72.7882,72.8293,72.7306,72.7552,8000.0
2015-02-27 13:00:00,88.38,88.47,88.38,88.42,14400.0,72.747,72.8211,72.747,72.7799,14400.0
2015-02-27 13:05:00,88.43,88.47,88.38,88.4,12400.0,72.7882,72.8211,72.747,72.7635,12400.0
2015-02-27 13:10:00,88.39,88.58,88.37,88.57,11800.0,72.7552,72.9116,72.7388,72.9034,11800.0
2015-02-27 13:15:00,88.57,88.62,88.5,88.52,16200.0,72.9034,72.9446,72.8458,72.8623,16200.0
2015-02-27 13:20:00,88.51,88.52,88.38,88.43,14900.0,72.854,72.8623,72.747,72.7882,14900.0
2015-02-27 13:25:00,88.45,88.46,88.34,88.41,18100.0,72.8046,72.8129,72.7141,72.7717,18100.0
2015-02-27 13:30:00,88.39,88.4,88.22,88.23,16600.0,72.7552,72.7635,72.6153,72.6236,16600.0
2015-02-27 13:35:00,88.21,88.23,88.0,88.03,40900.0,72.6071,72.6236,72.4342,72.4589,40900.0
2015-02-27 13:40:00,88.02,88.02,87.9,88.0,33400.0,72.4507,72.4507,72.3519,72.4342,33400.0
2015-02-27 13:45:00,88.01,88.06,87.96,87.97,20800.0,72.4425,72.4836,72.4013,72.4095,20800.0
2015-02-27 13:50:00,87.96,88.0,87.89,87.89,26400.0,72.4013,72.4342,72.3437,72.3437,26400.0
2015-02-27 13:55:00,87.9,87.97,87.88,87.93,15100.0,72.3519,72.4095,72.3355,72.3766,15100.0
2015-02-27 14:00:00,87.94,88.16,87.94,88.01,10700.0,72.3848,72.5659,72.3848,72.4425,10700.0
2015-02-27 14:05:00,88.01,88.02,87.94,87.95,13000.0,72.4425,72.4507,72.3848,72.3931,13000.0
2015-02-27 14:10:00,87.95,88.01,87.93,87.94,9600.0,72.3931,72.4425,72.3766,72.3848,9600.0
2015-02-27 14:15:00,87.92,88.0,87.86,88.0,17300.0,72.3684,72.4342,72.319,72.4342,17300.0
2015-02-27 14:20:00,87.98,88.16,87.98,88.13,20500.0,72.4178,72.5659,72.4178,72.5412,20500.0
2015-02-27 14:25:00,88.14,88.19,88.13,88.14,11000.0,72.5495,72.5906,72.5412,72.5495,11000.0
2015-02-27 14:30:00,88.13,88.13,87.91,88.03,13100.0,72.5412,72.5412,72.3602,72.4589,13100.0
2015-02-27 14:35:00,88.07,88.14,87.96,87.96,14300.0,72.4919,72.5495,72.4013,72.4013,14300.0
2015-02-27 14:40:00,87.96,88.03,87.9,87.92,16700.0,72.4013,72.4589,72.3519,72.3684,16700.0
2015-02-27 14:45:00,87.9,87.98,87.86,87.87,19100.0,72.3519,72.4178,72.319,72.3272,19100.0
2015-02-27 14:50:00,87.87,87.88,87.81,87.85,9800.0,72.3272,72.3355,72.2778,72.3108,9800.0
2015-02-27 14:55:00,87.86,87.89,87.78,87.84,20400.0,72.319,72.3437,72.2531,72.3025,20400.0
2015-02-27 15:00:00,87.85,87.85,87.72,87.82,18500.0,72.3108,72.3108,72.2038,72.2861,18500.0
2015-02-27 15:05:00,87.83,87.89,87.76,87.77,25100.0,72.2943,72.3437,72.2367,72.2449,25100.0
2015-02-27 15:10:00,87.76,87.81,87.74,87.78,14400.0,72.2367,72.2778,72.2202,72.2531,14400.0
2015-02-27 15:15:00,87.77,87.88,87.7,87.82,19900.0,72.2449,72.3355,72.1873,72.2861,19900.0
2015-02-27 15:20:00,87.83,88.02,87.83,88.02,18500.0,72.2943,72.4507,72.2943,72.4507,18500.0
2015-02-27 15:25:00,88.04,88.06,87.98,88.03,16900.0,72.4672,72.4836,72.4178,72.4589,16900.0
2015-02-27 15:30:00,88.04,88.05,87.96,88.01,26600.0,72.4672,72.4754,72.4013,72.4425,26600.0
2015-02-27 15:35:00,88.01,88.02,87.87,87.9,29300.0,72.4425,72.4507,72.3272,72.3519,29300.0
2015-02-27 15:40:00,87.9,87.91,87.73,87.74,30700.0,72.3519,72.3602,72.212,72.2202,30700.0
2015-02-27 15:45:00,87.73,87.85,87.71,87.76,27000.0,72.212,72.3108,72.1955,72.2367,27000.0
2015-02-27 15:50:00,87.76,87.92,87.76,87.81,52500.0,72.2367,72.3684,72.2367,72.2778,52500.0
2015-02-27 15:55:00,87.81,87.81,87.72,87.72,81100.0,72.2778,72.2778,72.2038,72.2038,81100.0
2015-03-02 09:30:00,88.24,88.84,88.12,88.82,87400.0,72.6318,73.1257,72.533,73.1092,87400.0
2015-03-02 09:35:00,88.79,89.45,88.74,89.3,99900.0,73.0845,73.6278,73.0433,73.5043,99900.0
2015-03-02 09:40:00,89.39,89.44,89.11,89.25,46600.0,73.5784,73.6195,73.3479,73.4631,46600.0
2015-03-02 09:45:00,89.22,89.7,89.22,89.66,57400.0,73.4384,73.8335,73.4384,73.8006,57400.0
2015-03-02 09:50:00,89.66,89.82,89.56,89.78,119600.0,73.8006,73.9323,73.7183,73.8994,119600.0
2015-03-02 09:55:00,89.8,89.91,89.71,89.8,85800.0,73.9158,74.0064,73.8418,73.9158,85800.0
2015-03-02 10:00:00,89.81,89.95,89.56,89.68,88900.0,73.9241,74.0393,73.7183,73.8171,88900.0
2015-03-02 10:05:00,89.71,89.73,89.46,89.67,51500.0,73.8418,73.8582,73.636,73.8088,51500.0
2015-03-02 10:10:00,89.66,89.77,89.4,89.64,50300.0,73.8006,73.8911,73.5866,73.7841,50300.0
2015-03-02 10:15:00,89.65,89.65,89.5,89.55,22500.0,73.7924,73.7924,73.6689,73.7101,22500.0
2015-03-02 10:20:00,89.56,89.65,89.51,89.65,20800.0,73.7183,73.7924,73.6771,73.7924,20800.0
2015-03-02 10:25:00,89.66,89.72,89.62,89.69,39700.0,73.8006,73.85,73.7677,73.8253,39700.0
2015-03-02 10:30:00,89.67,89.68,89.32,89.36,25800.0,73.8088,73.8171,73.5207,73.5537,25800.0
2015-03-02 10:35:00,89.37,89.57,89.36,89.53,17900.0,73.5619,73.7265,73.5537,73.6936,17900.0
2015-03-02 10:40:00,89.52,89.61,89.49,89.61,30300.0,73.6854,73.7595,73.6607,73.7595,30300.0
2015-03-02 10:45:00,89.61,89.63,89.31,89.4,26900.0,73.7595,73.7759,73.5125,73.5866,26900.0
2015-03-02 10:50:00,89.39,89.54,89.36,89.49,14500.0,73.5784,73.7018,73.5537,73.6607,14500.0
2015-03-02 10:55:00,89.52,89.58,89.29,89.55,49800.0,73.6854,73.7348,73.4961,73.7101,49800.0
2015-03-02 11:00:00,89.55,89.67,89.38,89.43,34600.0,73.7101,73.8088,73.5701,73.6113,34600.0
2015-03-02 11:05:00,89.4,89.56,89.34,89.55,14500.0,73.5866,73.7183,73.5372,73.7101,14500.0
2015-03-02 11:10:00,89.55,89.7,89.53,89.7,31400.0,73.7101,73.8335,73.6936,73.8335,31400.0
2015-03-02 11:15:00,89.73,89.73,89.62,89.7,27600.0,73.8582,73.8582,73.7677,73.8335,27600.0
2015-03-02 11:20:00,89.7,89.72,89.67,89.7,25900.0,73.8335,73.85,73.8088,73.8335,25900.0
2015-03-02 11:25:00,89.7,89.89,89.69,89.88,26900.0,73.8335,73.9899,73.8253,73.9817,26900.0
2015-03-02 11:30:00,89.87,90.0,89.87,89.94,40900.0,73.9735,74.0805,73.9735,74.0311,40900.0
2015-03-02 11:35:00,89.92,89.97,89.91,89.95,16000.0,74.0146,74.0558,74.0064,74.0393,16000.0
2015-03-02 11:40:00,89.95,89.98,89.92,89.92,30300.0,74.0393,74.064,74.0146,74.0146,30300.0
2015-03-02 11:45:00,89.92,89.98,89.87,89.98,21500.0,74.0146,74.064,73.9735,74.064,21500.0
2015-03-02 11:50:00,89.95,90.16,89.9,90.09,108500.0,74.0393,74.2122,73.9982,74.1545,108500.0
2015-03-02 11:55:00,90.07,90.11,89.92,89.96,29300.0,74.1381,74.171,74.0146,74.0475,29300.0
2015-03-02 12:00:00,89.95,90.03,89.88,90.0,26600.0,74.0393,74.1052,73.9817,74.0805,26600.0
2015-03-02 12:05:00,90.0,90.01,89.9,89.95,15600.0,74.0805,74.0887,73.9982,74.0393,15600.0
2015-03-02 12:10:00,89.92,89.97,89.61,89.66,34300.0,74.0146,74.0558,73.7595,73.8006,34300.0
2015-03-02 12:15:00,89.69,89.71,89.52,89.52,20900.0,73.8253,73.8418,73.6854,73.6854,20900.0
2015-03-02 12:20:00,89.52,89.52,89.4,89.41,27400.0,73.6854,73.6854,73.5866,73.5948,27400.0
2015-03-02 12:25:00,89.41,89.61,89.4,89.61,17300.0,73.5948,73.7595,73.5866,73.7595,17300.0
2015-03-02 12:30:00,89.61,89.65,89.53,89.56,21100.0,73.7595,73.7924,73.6936,73.7183,21100.0
2015-03-02 12:35:00,89.56,89.59,89.49,89.56,18400.0,73.7183,73.743,73.6607,73.7183,18400.0
2015-03-02 12:40:00,89.58,89.6,89.45,89.58,21500.0,73.7348,73.7512,73.6278,73.7348,21500.0
2015-03-02 12:45:00,89.58,89.79,89.4,89.42,75600.0,73.7348,73.9076,73.5866,73.6031,75600.0
2015-03-02 12:50:00,89.45,89.63,89.39,89.63,14400.0,73.6278,73.7759,73.5784,73.7759,14400.0
2015-03-02 12:55:00,89.63,89.81,89.62,89.65,14900.0,73.7759,73.9241,73.7677,73.7924,14900.0
2015-03-02 13:00:00,89.65,89.74,89.59,89.74,37600.0,73.7924,73.8665,73.743,73.8665,37600.0
2015-03-02 13:05:00,89.72,89.81,89.7,89.71,18900.0,73.85,73.9241,73.8335,73.8418,18900.0
2015-03-02 13:10:00,89.71,89.76,89.67,89.67,9000.0,73.8418,73.8829,73.8088,73.8088,9000.0
2015-03-02 13:15:00,89.69,89.74,89.61,89.67,17000.0,73.8253,73.8665,73.7595,73.8088,17000.0
2015-03-02 13:20:00,89.67,89.7,89.58,89.59,14700.0,73.8088,73.8335,73.7348,73.743,14700.0
2015-03-02 13:25:00,89.61,89.72,89.6,89.61,7300.0,73.7595,73.85,73.7512,73.7595,7300.0
2015-03-02 13:30:00,89.65,89.68,89.61,89.67,8200.0,73.7924,73.8171,73.7595,73.8088,8200.0
2015-03-02 13:35:00,89.64,89.91,89.64,89.88,17800.0,73.7841,74.0064,73.7841,73.9817,17800.0
2015-03-02 13:40:00,89.89,89.95,89.85,89.94,12900.0,73.9899,74.0393,73.957,74.0311,12900.0
2015-03-02 13:45:00,89.93,90.08,89.92,90.03,30800.0,74.0228,74.1463,74.0146,74.1052,30800.0
2015-03-02 13:50:00,90.02,90.14,90.02,90.08,22500.0,74.0969,74.1957,74.0969,74.1463,22500.0
2015-03-02 13:55:00,90.09,90.25,90.04,90.18,29600.0,74.1545,74.2862,74.1134,74.2286,29600.0
2015-03-02 14:00:00,90.2,90.2,90.11,90.18,10800.0,74.2451,74.2451,74.171,74.2286,10800.0
2015-03-02 14:05:00,90.2,90.31,90.17,90.29,30100.0,74.2451,74.3356,74.2204,74.3192,30100.0
2015-03-02 14:10:00,90.32,90.33,90.22,90.25,13900.0,74.3439,74.3521,74.2616,74.2862,13900.0
2015-03-02 14:15:00,90.23,90.3,90.19,90.19,19000.0,74.2698,74.3274,74.2369,74.2369,19000.0
2015-03-02 14:20:00,90.18,90.24,90.15,90.23,12300.0,74.2286,74.278,74.2039,74.2698,12300.0
2015-03-02 14:25:00,90.22,90.26,90.17,90.2,14200.0,74.2616,74.2945,74.2204,74.2451,14200.0
2015-03-02 14:30:00,90.2,90.36,90.2,90.32,28200.0,74.2451,74.3768,74.2451,74.3439,28200.0
2015-03-02 14:35:00,90.36,90.45,90.33,90.41,30500.0,74.3768,74.4509,74.3521,74.4179,30500.0
2015-03-02 14:40:00,90.4,90.4,90.27,90.29,9800.0,74.4097,74.4097,74.3027,74.3192,9800.0
2015-03-02 14:45:00,90.29,90.38,90.29,90.33,19300.0,74.3192,74.3933,74.3192,74.3521,19300.0
2015-03-02 14:50:00,90.34,90.34,90.16,90.2,22400.0,74.3603,74.3603,74.2122,74.2451,22400.0
2015-03-02 14:55:00,90.2,90.4,90.19,90.4,29900.0,74.2451,74.4097,74.2369,74.4097,29900.0
2015-03-02 15:00:00,90.41,90.48,90.39,90.46,27900.0,74.4179,74.4756,74.4015,74.4591,27900.0
2015-03-02 15:05:00,90.47,90.6,90.46,90.59,44200.0,74.4673,74.5743,74.4591,74.5661,44200.0
2015-03-02 15:10:00,90.6,90.78,90.59,90.75,38500.0,74.5743,74.7225,74.5661,74.6978,38500.0
2015-03-02 15:15:00,90.75,90.9,90.66,90.79,52400.0,74.6978,74.8213,74.6237,74.7307,52400.0
2015-03-02 15:20:00,90.79,90.91,90.78,90.88,33900.0,74.7307,74.8295,74.7225,74.8048,33900.0
2015-03-02 15:25:00,90.89,91.05,90.86,91.02,65900.0,74.813,74.9447,74.7883,74.92,65900.0
2015-03-02 15:30:00,91.0,91.07,90.97,91.03,69800.0,74.9036,74.9612,74.8789,74.9283,69800.0
2015-03-02 15:35:00,91.04,91.08,90.98,91.01,50300.0,74.9365,74.9694,74.8871,74.9118,50300.0
2015-03-02 15:40:00,91.01,91.13,90.98,91.12,46000.0,74.9118,75.0106,74.8871,75.0024,46000.0
2015-03-02 15:45:00,91.12,91.14,91.03,91.04,80400.0,75.0024,75.0188,74.9283,74.9365,80400.0
2015-03-02 15:50:00,91.04,91.07,90.96,91.04,73000.0,74.9365,74.9612,74.8707,74.9365,73000.0
2015-03-02 15:55:00,91.03,91.21,91.02,91.14,139200.0,74.9283,75.0764,74.92,75.0188,139200.0
2015-03-03 09:30:00,90.96,91.22,90.56,90.56,105100.0,74.8707,75.0847,74.5414,74.5414,105100.0
2015-03-03 09:35:00,90.6,90.79,90.22,90.54,71900.0,74.5743,74.7307,74.2616,74.5249,71900.0
2015-03-03 09:40:00,90.54,90.55,89.86,90.06,107800.0,74.5249,74.5332,73.9652,74.1299,107800.0
2015-03-03 09:45:00,90.06,90.13,89.86,89.86,114000.0,74.1299,74.1875,73.9652,73.9652,114000.0
2015-03-03 09:50:00,89.85,90.18,89.61,89.96,163800.0,73.957,74.2286,73.7595,74.0475,163800.0
2015-03-03 09:55:00,89.98,90.42,89.96,90.36,66100.0,74.064,74.4262,74.0475,74.3768,66100.0
2015-03-03 10:00:00,90.39,90.52,90.24,90.48,60300.0,74.4015,74.5085,74.278,74.4756,60300.0
2015-03-03 10:05:00,90.51,90.55,90.38,90.42,61000.0,74.5003,74.5332,74.3933,74.4262,61000.0
2015-03-03 10:10:00,90.42,90.64,90.32,90.42,59200.0,74.4262,74.6073,74.3439,74.4262,59200.0
2015-03-03 10:15:00,90.43,90.47,90.36,90.46,44500.0,74.4344,74.4673,74.3768,74.4591,44500.0
2015-03-03 10:20:00,90.46,90.58,90.29,90.57,84600.0,74.4591,74.5579,74.3192,74.5496,84600.0
2015-03-03 10:25:00,90.55,90.57,90.39,90.46,56900.0,74.5332,74.5496,74.4015,74.4591,56900.0
2015-03-03 10:30:00,90.46,90.46,90.1,90.18,46500.0,74.4591,74.4591,74.1628,74.2286,46500.0
2015-03-03 10:35:00,90.2,90.23,90.13,90.19,37600.0,74.2451,74.2698,74.1875,74.2369,37600.0
2015-03-03 10:40:00,90.18,90.33,90.17,90.33,53900.0,74.2286,74.3521,74.2204,74.3521,53900.0
2015-03-03 10:45:00,90.33,90.39,90.15,90.21,42500.0,74.3521,74.4015,74.2039,74.2533,42500.0
2015-03-03 10:50:00,90.2,90.28,90.19,90.28,47000.0,74.2451,74.3109,74.2369,74.3109,47000.0
2015-03-03 10:55:00,90.28,90.37,90.22,90.25,51900.0,74.3109,74.385,74.2616,74.2862,51900.0
2015-03-03 11:00:00,90.25,90.39,90.21,90.33,47400.0,74.2862,74.4015,74.2533,74.3521,47400.0
2015-03-03 11:05:00,90.36,90.36,90.22,90.25,50500.0,74.3768,74.3768,74.2616,74.2862,50500.0
2015-03-03 11:10:00,90.26,90.27,90.06,90.22,57300.0,74.2945,74.3027,74.1299,74.2616,57300.0
2015-03-03 11:15:00,90.22,90.35,90.19,90.31,34900.0,74.2616,74.3686,74.2369,74.3356,34900.0
2015-03-03 11:20:00,90.31,90.39,90.0,90.01,47000.0,74.3356,74.4015,74.0805,74.0887,47000.0
2015-03-03 11:25:00,90.0,90.03,89.75,89.88,76300.0,74.0805,74.1052,73.8747,73.9817,76300.0
2015-03-03 11:30:00,89.89,89.92,89.1,89.2,141300.0,73.9899,74.0146,73.3397,73.422,141300.0
2015-03-03 11:35:00,89.21,89.51,89.2,89.47,46700.0,73.4302,73.6771,73.422,73.6442,46700.0
2015-03-03 11:40:00,89.51,89.56,89.38,89.47,45100.0,73.6771,73.7183,73.5701,73.6442,45100.0
2015-03-03 11:45:00,89.48,89.49,89.4,89.43,16600.0,73.6524,73.6607,73.5866,73.6113,16600.0
2015-03-03 11:50:00,89.43,89.47,89.33,89.41,94000.0,73.6113,73.6442,73.529,73.5948,94000.0
2015-03-03 11:55:00,89.4,89.45,89.18,89.24,52900.0,73.5866,73.6278,73.4055,73.4549,52900.0
2015-03-03 12:00:00,89.23,89.24,88.91,88.99,109100.0,73.4467,73.4549,73.1833,73.2491,109100.0
2015-03-03 12:05:00,88.99,89.08,88.98,89.04,40800.0,73.2491,73.3232,73.2409,73.2903,40800.0
2015-03-03 12:10:00,89.04,89.06,88.85,88.88,65700.0,73.2903,73.3067,73.1339,73.1586,65700.0
2015-03-03 12:15:00,88.91,89.05,88.84,88.93,30000.0,73.1833,73.2985,73.1257,73.1997,30000.0
2015-03-03 12:20:00,88.9,88.9,88.72,88.83,31800.0,73.175,73.175,73.0269,73.1174,31800.0
2015-03-03 12:25:00,88.84,88.85,88.61,88.71,55100.0,73.1257,73.1339,72.9363,73.0186,55100.0
2015-03-03 12:30:00,88.72,88.78,88.64,88.75,42900.0,73.0269,73.0763,72.961,73.0516,42900.0
2015-03-03 12:35:00,88.75,88.99,88.73,88.95,20000.0,73.0516,73.2491,73.0351,73.2162,20000.0
2015-03-03 12:40:00,88.94,89.03,88.88,89.0,23400.0,73.208,73.282,73.1586,73.2574,23400.0
2015-03-03 12:45:00,88.98,88.98,88.74,88.77,34500.0,73.2409,73.2409,73.0433,73.068,34500.0
2015-03-03 12:50:00,88.78,88.91,88.76,88.9,31900.0,73.0763,73.1833,73.0598,73.175,31900.0
2015-03-03 12:55:00,88.93,89.04,88.83,88.95,25100.0,73.1997,73.2903,73.1174,73.2162,25100.0
2015-03-03 13:00:00,88.95,89.22,88.95,89.16,24100.0,73.2162,73.4384,73.2162,73.389,24100.0
2015-03-03 13:05:00,89.15,89.32,89.15,89.2,12700.0,73.3808,73.5207,73.3808,73.422,12700.0
2015-03-03 13:10:00,89.22,89.24,89.1,89.12,35400.0,73.4384,73.4549,73.3397,73.3561,35400.0
2015-03-03 13:15:00,89.14,89.23,89.1,89.1,14300.0,73.3726,73.4467,73.3397,73.3397,14300.0
2015-03-03 13:20:00,89.09,89.12,88.82,88.9,51100.0,73.3314,73.3561,73.1092,73.175,51100.0
2015-03-03 13:25:00,88.91,88.93,88.82,88.83,29500.0,73.1833,73.1997,73.1092,73.1174,29500.0
2015-03-03 13:30:00,88.86,88.97,88.84,88.9,33300.0,73.1421,73.2327,73.1257,73.175,33300.0
2015-03-03 13:35:00,88.89,88.93,88.66,88.66,42500.0,73.1668,73.1997,72.9775,72.9775,42500.0
2015-03-03 13:40:00,88.67,88.76,88.65,88.65,41600.0,72.9857,73.0598,72.9693,72.9693,41600.0
2015-03-03 13:45:00,88.65,88.84,88.64,88.84,14500.0,72.9693,73.1257,72.961,73.1257,14500.0
2015-03-03 13:50:00,88.8,88.87,88.77,88.83,22400.0,73.0927,73.1503,73.068,73.1174,22400.0
2015-03-03 13:55:00,88.84,88.86,88.7,88.84,25300.0,73.1257,73.1421,73.0104,73.1257,25300.0
2015-03-03 14:00:00,88.85,88.92,88.8,88.81,23500.0,73.1339,73.1915,73.0927,73.101,23500.0
2015-03-03 14:05:00,88.83,88.93,88.78,88.91,33200.0,73.1174,73.1997,73.0763,73.1833,33200.0
2015-03-03 14:10:00,88.93,89.0,88.9,88.96,32600.0,73.1997,73.2574,73.175,73.2244,32600.0
2015-03-03 14:15:00,88.98,89.09,88.87,89.06,34800.0,73.2409,73.3314,73.1503,73.3067,34800.0
2015-03-03 14:20:00,89.08,89.18,89.07,89.15,40400.0,73.3232,73.4055,73.315,73.3808,40400.0
2015-03-03 14:25:00,89.17,89.4,89.15,89.39,35200.0,73.3973,73.5866,73.3808,73.5784,35200.0
2015-03-03 14:30:00,89.4,89.42,89.06,89.06,27600.0,73.5866,73.6031,73.3067,73.3067,27600.0
2015-03-03 14:35:00,89.07,89.17,89.01,89.05,21500.0,73.315,73.3973,73.2656,73.2985,21500.0
2015-03-03 14:40:00,89.04,89.05,88.89,88.89,19500.0,73.2903,73.2985,73.1668,73.1668,19500.0
2015-03-03 14:45:00,88.9,88.91,88.82,88.87,30700.0,73.175,73.1833,73.1092,73.1503,30700.0
2015-03-03 14:50:00,88.87,88.95,88.78,88.83,28800.0,73.1503,73.2162,73.0763,73.1174,28800.0
2015-03-03 14:55:00,88.82,88.97,88.8,88.91,20400.0,73.1092,73.2327,73.0927,73.1833,20400.0
2015-03-03 15:00:00,88.9,88.95,88.85,88.89,19000.0,73.175,73.2162,73.1339,73.1668,19000.0
2015-03-03 15:05:00,88.91,88.91,88.8,88.88,18500.0,73.1833,73.1833,73.0927,73.1586,18500.0
2015-03-03 15:10:00,88.87,88.87,88.72,88.73,26200.0,73.1503,73.1503,73.0269,73.0351,26200.0
2015-03-03 15:15:00,88.73,88.8,88.71,88.78,26100.0,73.0351,73.0927,73.0186,73.0763,26100.0
2015-03-03 15:20:00,88.8,88.95,88.79,88.94,17000.0,73.0927,73.2162,73.0845,73.208,17000.0
2015-03-03 15:25:00,88.93,89.07,88.9,89.02,30000.0,73.1997,73.315,73.175,73.2738,30000.0
2015-03-03 15:30:00,89.05,89.12,89.02,89.05,24800.0,73.2985,73.3561,73.2738,73.2985,24800.0
2015-03-03 15:35:00,89.04,89.04,88.94,88.95,30300.0,73.2903,73.2903,73.208,73.2162,30300.0
2015-03-03 15:40:00,88.94,88.97,88.81,88.82,36800.0,73.208,73.2327,73.101,73.1092,36800.0
2015-03-03 15:45:00,88.83,88.94,88.82,88.84,47200.0,73.1174,73.208,73.1092,73.1257,47200.0
2015-03-03 15:50:00,88.83,88.86,88.77,88.78,96500.0,73.1174,73.1421,73.068,73.0763,96500.0
2015-03-03 15:55:00,88.79,88.81,88.72,88.74,178200.0,73.0845,73.101,73.0269,73.0433,178200.0
2015-03-04 09:30:00,88.52,88.75,88.25,88.36,81600.0,72.8623,73.0516,72.64,72.7306,81600.0
2015-03-04 09:35:00,88.47,88.51,87.65,87.87,80200.0,72.8211,72.854,72.1461,72.3272,80200.0
2015-03-04 09:40:00,87.8,88.53,87.7,88.34,65100.0,72.2696,72.8705,72.1873,72.7141,65100.0
2015-03-04 09:45:00,88.35,88.53,88.02,88.05,24300.0,72.7223,72.8705,72.4507,72.4754,24300.0
2015-03-04 09:50:00,88.05,88.07,87.78,88.01,40700.0,72.4754,72.4919,72.2531,72.4425,40700.0
2015-03-04 09:55:00,87.99,88.15,87.94,88.05,19200.0,72.426,72.5577,72.3848,72.4754,19200.0
2015-03-04 10:00:00,88.11,88.35,87.96,88.22,36500.0,72.5248,72.7223,72.4013,72.6153,36500.0
2015-03-04 10:05:00,88.3,88.44,88.22,88.32,22700.0,72.6812,72.7964,72.6153,72.6976,22700.0
2015-03-04 10:10:00,88.3,88.46,88.14,88.25,43500.0,72.6812,72.8129,72.5495,72.64,43500.0
2015-03-04 10:15:00,88.2,88.45,88.18,88.41,42200.0,72.5989,72.8046,72.5824,72.7717,42200.0
2015-03-04 10:20:00,88.43,88.63,88.39,88.61,27100.0,72.7882,72.9528,72.7552,72.9363,27100.0
2015-03-04 10:25:00,88.62,88.67,88.31,88.45,28600.0,72.9446,72.9857,72.6894,72.8046,28600.0
2015-03-04 10:30:00,88.43,88.52,88.3,88.5,14600.0,72.7882,72.8623,72.6812,72.8458,14600.0
2015-03-04 10:35:00,88.53,88.62,88.38,88.4,35500.0,72.8705,72.9446,72.747,72.7635,35500.0
2015-03-04 10:40:00,88.42,88.67,88.35,88.58,37700.0,72.7799,72.9857,72.7223,72.9116,37700.0
2015-03-04 10:45:00,88.62,88.93,88.58,88.73,31800.0,72.9446,73.1997,72.9116,73.0351,31800.0
2015-03-04 10:50:00,88.74,88.74,88.45,88.5,19400.0,73.0433,73.0433,72.8046,72.8458,19400.0
2015-03-04 10:55:00,88.52,88.86,88.49,88.86,19300.0,72.8623,73.1421,72.8376,73.1421,19300.0
2015-03-04 11:00:00,88.88,89.02,88.78,89.0,31300.0,73.1586,73.2738,73.0763,73.2574,31300.0
2015-03-04 11:05:00,89.04,89.36,89.02,89.32,28600.0,73.2903,73.5537,73.2738,73.5207,28600.0
2015-03-04 11:10:00,89.32,89.43,89.25,89.42,21500.0,73.5207,73.6113,73.4631,73.6031,21500.0
2015-03-04 11:15:00,89.42,89.67,89.41,89.65,36100.0,73.6031,73.8088,73.5948,73.7924,36100.0
2015-03-04 11:20:00,89.65,89.69,89.44,89.44,21200.0,73.7924,73.8253,73.6195,73.6195,21200.0
2015-03-04 11:25:00,89.46,89.56,89.43,89.51,16100.0,73.636,73.7183,73.6113,73.6771,16100.0
2015-03-04 11:30:00,89.51,89.66,89.51,89.65,31400.0,73.6771,73.8006,73.6771,73.7924,31400.0
2015-03-04 11:35:00,89.65,89.72,89.6,89.64,14900.0,73.7924,73.85,73.7512,73.7841,14900.0
2015-03-04 11:40:00,89.61,89.7,89.53,89.56,16600.0,73.7595,73.8335,73.6936,73.7183,16600.0
2015-03-04 11:45:00,89.54,89.65,89.51,89.51,19500.0,73.7018,73.7924,73.6771,73.6771,19500.0
2015-03-04 11:50:00,89.52,89.63,89.47,89.58,45200.0,73.6854,73.7759,73.6442,73.7348,45200.0
2015-03-04 11:55:00,89.55,89.61,89.48,89.6,13500.0,73.7101,73.7595,73.6524,73.7512,13500.0
2015-03-04 12:00:00,89.6,89.64,89.55,89.6,11500.0,73.7512,73.7841,73.7101,73.7512,11500.0
2015-03-04 12:05:00,89.6,89.64,89.54,89.54,16200.0,73.7512,73.7841,73.7018,73.7018,16200.0
2015-03-04 12:10:00,89.58,89.92,89.55,89.89,39500.0,73.7348,74.0146,73.7101,73.9899,39500.0
2015-03-04 12:15:00,89.87,90.11,89.87,90.02,41700.0,73.9735,74.171,73.9735,74.0969,41700.0
2015-03-04 12:20:00,90.0,90.02,89.91,89.98,14500.0,74.0805,74.0969,74.0064,74.064,14500.0
2015-03-04 12:25:00,89.93,89.95,89.85,89.94,16500.0,74.0228,74.0393,73.957,74.0311,16500.0
2015-03-04 12:30:00,89.95,89.98,89.82,89.85,18400.0,74.0393,74.064,73.9323,73.957,18400.0
2015-03-04 12:35:00,89.85,89.93,89.74,89.82,48600.0,73.957,74.0228,73.8665,73.9323,48600.0
2015-03-04 12:40:00,89.78,90.05,89.76,90.01,10800.0,73.8994,74.1216,73.8829,74.0887,10800.0
2015-03-04 12:45:00,89.99,90.06,89.92,90.06,14800.0,74.0722,74.1299,74.0146,74.1299,14800.0
2015-03-04 12:50:00,90.05,90.14,89.98,90.06,27200.0,74.1216,74.1957,74.064,74.1299,27200.0
2015-03-04 12:55:00,90.05,90.05,89.85,89.91,15700.0,74.1216,74.1216,73.957,74.0064,15700.0
2015-03-04 13:00:00,89.91,89.98,89.8,89.87,13200.0,74.0064,74.064,73.9158,73.9735,13200.0
2015-03-04 13:05:00,89.84,89.91,89.83,89.88,5900.0,73.9488,74.0064,73.9405,73.9817,5900.0
2015-03-04 13:10:00,89.9,89.92,89.8,89.84,10200.0,73.9982,74.0146,73.9158,73.9488,10200.0
2015-03-04 13:15:00,89.85,89.89,89.82,89.82,13700.0,73.957,73.9899,73.9323,73.9323,13700.0
2015-03-04 13:20:00,89.8,89.96,89.79,89.91,15300.0,73.9158,74.0475,73.9076,74.0064,15300.0
2015-03-04 13:25:00,89.93,89.97,89.86,89.91,21700.0,74.0228,74.0558,73.9652,74.0064,21700.0
2015-03-04 13:30:00,89.91,89.92,89.78,89.8,7300.0,74.0064,74.0146,73.8994,73.9158,7300.0
2015-03-04 13:35:00,89.78,89.81,89.68,89.8,36400.0,73.8994,73.9241,73.8171,73.9158,36400.0
2015-03-04 13:40:00,89.81,89.86,89.74,89.76,9900.0,73.9241,73.9652,73.8665,73.8829,9900.0
2015-03-04 13:45:00,89.74,89.74,89.6,89.63,18100.0,73.8665,73.8665,73.7512,73.7759,18100.0
2015-03-04 13:50:00,89.61,89.63,89.55,89.6,10900.0,73.7595,73.7759,73.7101,73.7512,10900.0
2015-03-04 13:55:00,89.55,89.56,89.42,89.48,19700.0,73.7101,73.7183,73.6031,73.6524,19700.0
2015-03-04 14:00:00,89.48,89.5,89.4,89.41,18700.0,73.6524,73.6689,73.5866,73.5948,18700.0
2015-03-04 14:05:00,89.41,89.73,89.31,89.52,42800.0,73.5948,73.8582,73.5125,73.6854,42800.0
2015-03-04 14:10:00,89.56,89.6,89.4,89.4,31000.0,73.7183,73.7512,73.5866,73.5866,31000.0
2015-03-04 14:15:00,89.39,89.47,89.37,89.39,13500.0,73.5784,73.6442,73.5619,73.5784,13500.0
2015-03-04 14:20:00,89.43,89.65,89.38,89.65,16000.0,73.6113,73.7924,73.5701,73.7924,16000.0
2015-03-04 14:25:00,89.66,89.7,89.62,89.68,15800.0,73.8006,73.8335,73.7677,73.8171,15800.0
2015-03-04 14:30:00,89.68,89.73,89.64,89.72,14100.0,73.8171,73.8582,73.7841,73.85,14100.0
2015-03-04 14:35:00,89.73,89.77,89.69,89.73,22200.0,73.8582,73.8911,73.8253,73.8582,22200.0
2015-03-04 14:40:00,89.76,89.99,89.71,89.93,45200.0,73.8829,74.0722,73.8418,74.0228,45200.0
2015-03-04 14:45:00,89.93,90.02,89.88,89.98,14000.0,74.0228,74.0969,73.9817,74.064,14000.0
2015-03-04 14:50:00,90.0,90.03,89.94,90.01,16300.0,74.0805,74.1052,74.0311,74.0887,16300.0
2015-03-04 14:55:00,90.0,90.03,89.94,90.02,23700.0,74.0805,74.1052,74.0311,74.0969,23700.0
2015-03-04 15:00:00,90.02,90.06,89.9,89.9,25400.0,74.0969,74.1299,73.9982,73.9982,25400.0
2015-03-04 15:05:00,89.89,89.92,89.81,89.87,20700.0,73.9899,74.0146,73.9241,73.9735,20700.0
2015-03-04 15:10:00,89.87,89.98,89.86,89.93,33700.0,73.9735,74.064,73.9652,74.0228,33700.0
2015-03-04 15:15:00,89.91,89.94,89.81,89.84,33100.0,74.0064,74.0311,73.9241,73.9488,33100.0
2015-03-04 15:20:00,89.86,89.92,89.78,89.92,24500.0,73.9652,74.0146,73.8994,74.0146,24500.0
2015-03-04 15:25:00,89.91,89.96,89.81,89.92,24900.0,74.0064,74.0475,73.9241,74.0146,24900.0
2015-03-04 15:30:00,89.92,89.99,89.87,89.94,22900.0,74.0146,74.0722,73.9735,74.0311,22900.0
2015-03-04 15:35:00,89.92,90.05,89.89,89.99,36300.0,74.0146,74.1216,73.9899,74.0722,36300.0
2015-03-04 15:40:00,89.98,89.98,89.81,89.92,31800.0,74.064,74.064,73.9241,74.0146,31800.0
2015-03-04 15:45:00,89.92,90.03,89.88,89.99,57700.0,74.0146,74.1052,73.9817,74.0722,57700.0
2015-03-04 15:50:00,89.99,90.1,89.99,90.1,74300.0,74.0722,74.1628,74.0722,74.1628,74300.0
2015-03-04 15:55:00,90.09,90.2,90.07,90.16,136300.0,74.1545,74.2451,74.1381,74.2122,136300.0
2015-03-05 09:30:00,90.55,90.89,90.28,90.49,95500.0,74.5332,74.813,74.3109,74.4838,95500.0
2015-03-05 09:35:00,90.51,91.0,90.42,90.88,53500.0,74.5003,74.9036,74.4262,74.8048,53500.0
2015-03-05 09:40:00,90.94,91.13,90.79,91.02,45600.0,74.8542,75.0106,74.7307,74.92,45600.0
2015-03-05 09:45:00,91.01,91.5,90.99,91.45,64200.0,74.9118,75.3151,74.8954,75.274,64200.0
2015-03-05 09:50:00,91.43,91.73,91.42,91.64,76300.0,75.2575,75.5045,75.2493,75.4304,76300.0
2015-03-05 09:55:00,91.64,91.84,91.31,91.31,92700.0,75.4304,75.595,75.1587,75.1587,92700.0
2015-03-05 10:00:00,91.28,91.31,90.71,90.97,68200.0,75.1341,75.1587,74.6649,74.8789,68200.0
2015-03-05 10:05:00,90.96,91.55,90.94,91.43,38000.0,74.8707,75.3563,74.8542,75.2575,38000.0
2015-03-05 10:10:00,91.4,91.57,91.39,91.47,44300.0,75.2328,75.3728,75.2246,75.2904,44300.0
2015-03-05 10:15:00,91.5,91.5,91.02,91.05,42800.0,75.3151,75.3151,74.92,74.9447,42800.0
2015-03-05 10:20:00,91.05,91.08,90.82,91.06,46100.0,74.9447,74.9694,74.7554,74.953,46100.0
2015-03-05 10:25:00,91.06,91.22,91.01,91.15,26400.0,74.953,75.0847,74.9118,75.0271,26400.0
2015-03-05 10:30:00,91.14,91.39,91.11,91.31,28700.0,75.0188,75.2246,74.9941,75.1587,28700.0
2015-03-05 10:35:00,91.31,91.6,91.31,91.6,50100.0,75.1587,75.3975,75.1587,75.3975,50100.0
2015-03-05 10:40:00,91.6,91.64,91.38,91.41,31100.0,75.3975,75.4304,75.2164,75.2411,31100.0
2015-03-05 10:45:00,91.47,91.64,91.44,91.59,18900.0,75.2904,75.4304,75.2658,75.3892,18900.0
2015-03-05 10:50:00,91.59,91.59,91.17,91.19,43500.0,75.3892,75.3892,75.0435,75.06,43500.0
2015-03-05 10:55:00,91.19,91.27,91.07,91.12,32000.0,75.06,75.1258,74.9612,75.0024,32000.0
2015-03-05 11:00:00,91.14,91.37,91.08,91.3,23300.0,75.0188,75.2081,74.9694,75.1505,23300.0
2015-03-05 11:05:00,91.34,91.4,91.0,91.14,21400.0,75.1834,75.2328,74.9036,75.0188,21400.0
2015-03-05 11:10:00,91.08,91.2,90.95,91.02,34500.0,74.9694,75.0682,74.8624,74.92,34500.0
2015-03-05 11:15:00,91.02,91.26,90.95,91.25,69800.0,74.92,75.1176,74.8624,75.1094,69800.0
2015-03-05 11:20:00,91.23,91.25,91.07,91.13,26200.0,75.0929,75.1094,74.9612,75.0106,26200.0
2015-03-05 11:25:00,91.14,91.31,91.12,91.23,26600.0,75.0188,75.1587,75.0024,75.0929,26600.0
2015-03-05 11:30:00,91.26,91.58,91.25,91.55,38200.0,75.1176,75.381,75.1094,75.3563,38200.0
2015-03-05 11:35:00,91.59,91.66,91.42,91.6,30700.0,75.3892,75.4468,75.2493,75.3975,30700.0
2015-03-05 11:40:00,91.61,91.73,91.4,91.42,22100.0,75.4057,75.5045,75.2328,75.2493,22100.0
2015-03-05 11:45:00,91.42,91.65,91.42,91.57,24500.0,75.2493,75.4386,75.2493,75.3728,24500.0
2015-03-05 11:50:00,91.62,91.65,91.5,91.62,11100.0,75.4139,75.4386,75.3151,75.4139,11100.0
2015-03-05 11:55:00,91.61,91.68,91.57,91.67,12100.0,75.4057,75.4633,75.3728,75.4551,12100.0
2015-03-05 12:00:00,91.68,91.8,91.67,91.79,23100.0,75.4633,75.5621,75.4551,75.5538,23100.0
2015-03-05 12:05:00,91.79,91.81,91.74,91.75,19900.0,75.5538,75.5703,75.5127,75.5209,19900.0
2015-03-05 12:10:00,91.73,91.73,91.52,91.54,38000.0,75.5045,75.5045,75.3316,75.3481,38000.0
2015-03-05 12:15:00,91.55,91.63,91.47,91.61,14100.0,75.3563,75.4221,75.2904,75.4057,14100.0
2015-03-05 12:20:00,91.59,91.61,91.45,91.51,63900.0,75.3892,75.4057,75.274,75.3234,63900.0
2015-03-05 12:25:00,91.48,91.53,91.38,91.49,11000.0,75.2987,75.3398,75.2164,75.3069,11000.0
2015-03-05 12:30:00,91.46,91.63,91.46,91.53,12700.0,75.2822,75.4221,75.2822,75.3398,12700.0
2015-03-05 12:35:00,91.49,91.51,91.31,91.31,12000.0,75.3069,75.3234,75.1587,75.1587,12000.0
2015-03-05 12:40:00,91.31,91.32,91.05,91.08,34000.0,75.1587,75.167,74.9447,74.9694,34000.0
2015-03-05 12:45:00,91.08,91.27,91.04,91.2,25200.0,74.9694,75.1258,74.9365,75.0682,25200.0
2015-03-05 12:50:00,91.22,91.24,91.01,91.04,33200.0,75.0847,75.1011,74.9118,74.9365,33200.0
2015-03-05 12:55:00,91.03,91.04,90.85,90.88,48600.0,74.9283,74.9365,74.7801,74.8048,48600.0
2015-03-05 13:00:00,90.9,91.16,90.88,91.16,12700.0,74.8213,75.0353,74.8048,75.0353,12700.0
2015-03-05 13:05:00,91.14,91.25,91.14,91.14,10000.0,75.0188,75.1094,75.0188,75.0188,10000.0
2015-03-05 13:10:00,91.11,91.26,91.05,91.07,34000.0,74.9941,75.1176,74.9447,74.9612,34000.0
2015-03-05 13:15:00,91.13,91.29,91.12,91.18,23700.0,75.0106,75.1423,75.0024,75.0517,23700.0
2015-03-05 13:20:00,91.2,91.29,91.14,91.27,31000.0,75.0682,75.1423,75.0188,75.1258,31000.0
2015-03-05 13:25:00,91.28,91.44,91.26,91.35,21300.0,75.1341,75.2658,75.1176,75.1917,21300.0
2015-03-05 13:30:00,91.34,91.5,91.29,91.47,27100.0,75.1834,75.3151,75.1423,75.2904,27100.0
2015-03-05 13:35:00,91.46,91.57,91.38,91.47,23800.0,75.2822,75.3728,75.2164,75.2904,23800.0
2015-03-05 13:40:00,91.47,91.65,91.41,91.52,27700.0,75.2904,75.4386,75.2411,75.3316,27700.0
2015-03-05 13:45:00,91.55,91.57,91.38,91.39,47900.0,75.3563,75.3728,75.2164,75.2246,47900.0
2015-03-05 13:50:00,91.39,91.5,91.36,91.45,15300.0,75.2246,75.3151,75.1999,75.274,15300.0
2015-03-05 13:55:00,91.45,91.54,91.42,91.53,20300.0,75.274,75.3481,75.2493,75.3398,20300.0
2015-03-05 14:00:00,91.53,91.63,91.46,91.54,11100.0,75.3398,75.4221,75.2822,75.3481,11100.0
2015-03-05 14:05:00,91.53,91.56,91.42,91.44,12800.0,75.3398,75.3645,75.2493,75.2658,12800.0
2015-03-05 14:10:00,91.43,91.46,91.33,91.33,11600.0,75.2575,75.2822,75.1752,75.1752,11600.0
2015-03-05 14:15:00,91.34,91.42,91.29,91.37,16800.0,75.1834,75.2493,75.1423,75.2081,16800.0
2015-03-05 14:20:00,91.38,91.39,91.26,91.32,12500.0,75.2164,75.2246,75.1176,75.167,12500.0
2015-03-05 14:25:00,91.3,91.3,91.17,91.17,21300.0,75.1505,75.1505,75.0435,75.0435,21300.0
2015-03-05 14:30:00,91.17,91.23,91.07,91.14,45900.0,75.0435,75.0929,74.9612,75.0188,45900.0
2015-03-05 14:35:00,91.11,91.13,90.94,91.13,85600.0,74.9941,75.0106,74.8542,75.0106,85600.0
2015-03-05 14:40:00,91.12,91.3,91.12,91.26,14900.0,75.0024,75.1505,75.0024,75.1176,14900.0
2015-03-05 14:45:00,91.29,91.31,91.09,91.12,12700.0,75.1423,75.1587,74.9777,75.0024,12700.0
2015-03-05 14:50:00,91.15,91.49,91.15,91.43,24600.0,75.0271,75.3069,75.0271,75.2575,24600.0
2015-03-05 14:55:00,91.45,91.46,91.35,91.45,9700.0,75.274,75.2822,75.1917,75.274,9700.0
2015-03-05 15:00:00,91.43,91.46,91.31,91.4,11900.0,75.2575,75.2822,75.1587,75.2328,11900.0
2015-03-05 15:05:00,91.43,91.49,91.4,91.41,23600.0,75.2575,75.3069,75.2328,75.2411,23600.0
2015-03-05 15:10:00,91.4,91.48,91.37,91.46,39200.0,75.2328,75.2987,75.2081,75.2822,39200.0
2015-03-05 15:15:00,91.48,91.6,91.47,91.55,26400.0,75.2987,75.3975,75.2904,75.3563,26400.0
2015-03-05 15:20:00,91.56,91.67,91.55,91.66,34600.0,75.3645,75.4551,75.3563,75.4468,34600.0
2015-03-05 15:25:00,91.65,91.67,91.51,91.64,34900.0,75.4386,75.4551,75.3234,75.4304,34900.0
2015-03-05 15:30:00,91.64,91.64,91.38,91.46,25200.0,75.4304,75.4304,75.2164,75.2822,25200.0
2015-03-05 15:35:00,91.46,91.59,91.44,91.53,31600.0,75.2822,75.3892,75.2658,75.3398,31600.0
2015-03-05 15:40:00,91.54,91.6,91.5,91.5,37000.0,75.3481,75.3975,75.3151,75.3151,37000.0
2015-03-05 15:45:00,91.51,91.55,91.46,91.5,31800.0,75.3234,75.3563,75.2822,75.3151,31800.0
2015-03-05 15:50:00,91.5,91.6,91.48,91.54,64400.0,75.3151,75.3975,75.2987,75.3481,64400.0
2015-03-05 15:55:00,91.55,91.6,91.5,91.56,71400.0,75.3563,75.3975,75.3151,75.3645,71400.0
2015-03-06 09:30:00,91.47,91.8,91.34,91.68,56300.0,75.2904,75.5621,75.1834,75.4633,56300.0
2015-03-06 09:35:00,91.76,91.79,91.25,91.33,102200.0,75.5292,75.5538,75.1094,75.1752,102200.0
2015-03-06 09:40:00,91.29,91.59,91.13,91.54,81400.0,75.1423,75.3892,75.0106,75.3481,81400.0
2015-03-06 09:45:00,91.56,91.67,91.49,91.6,36500.0,75.3645,75.4551,75.3069,75.3975,36500.0
2015-03-06 09:50:00,91.58,91.67,91.48,91.67,41200.0,75.381,75.4551,75.2987,75.4551,41200.0
2015-03-06 09:55:00,91.67,91.82,91.32,91.43,124500.0,75.4551,75.5785,75.167,75.2575,124500.0
2015-03-06 10:00:00,91.35,91.6,91.35,91.43,50100.0,75.1917,75.3975,75.1917,75.2575,50100.0
2015-03-06 10:05:00,91.41,91.55,91.38,91.47,53000.0,75.2411,75.3563,75.2164,75.2904,53000.0
2015-03-06 10:10:00,91.51,91.56,91.39,91.42,35100.0,75.3234,75.3645,75.2246,75.2493,35100.0
2015-03-06 10:15:00,91.4,91.47,91.37,91.39,55600.0,75.2328,75.2904,75.2081,75.2246,55600.0
2015-03-06 10:20:00,91.38,91.38,91.09,91.1,69100.0,75.2164,75.2164,74.9777,74.9859,69100.0
2015-03-06 10:25:00,91.11,91.17,90.84,90.99,70400.0,74.9941,75.0435,74.7719,74.8954,70400.0
2015-03-06 10:30:00,90.99,91.03,90.88,90.95,55500.0,74.8954,74.9283,74.8048,74.8624,55500.0
2015-03-06 10:35:00,90.91,91.02,90.89,90.9,60800.0,74.8295,74.92,74.813,74.8213,60800.0
2015-03-06 10:40:00,90.94,90.96,90.69,90.75,29200.0,74.8542,74.8707,74.6484,74.6978,29200.0
2015-03-06 10:45:00,90.76,90.99,90.76,90.85,25900.0,74.706,74.8954,74.706,74.7801,25900.0
2015-03-06 10:50:00,90.83,90.86,90.65,90.69,23700.0,74.7637,74.7883,74.6155,74.6484,23700.0
2015-03-06 10:55:00,90.66,90.7,90.5,90.68,39700.0,74.6237,74.6566,74.492,74.6402,39700.0
2015-03-06 11:00:00,90.71,90.81,90.62,90.63,23800.0,74.6649,74.7472,74.5908,74.599,23800.0
2015-03-06 11:05:00,90.66,90.66,90.45,90.48,15500.0,74.6237,74.6237,74.4509,74.4756,15500.0
2015-03-06 11:10:00,90.46,90.58,90.31,90.44,32200.0,74.4591,74.5579,74.3356,74.4426,32200.0
2015-03-06 11:15:00,90.41,90.43,90.26,90.33,30900.0,74.4179,74.4344,74.2945,74.3521,30900.0
2015-03-06 11:20:00,90.31,90.46,90.2,90.39,30700.0,74.3356,74.4591,74.2451,74.4015,30700.0
2015-03-06 11:25:00,90.35,90.43,90.11,90.12,15300.0,74.3686,74.4344,74.171,74.1792,15300.0
2015-03-06 11:30:00,90.1,90.37,89.94,90.14,37900.0,74.1628,74.385,74.0311,74.1957,37900.0
2015-03-06 11:35:00,90.18,90.42,90.16,90.42,14000.0,74.2286,74.4262,74.2122,74.4262,14000.0
2015-03-06 11:40:00,90.39,90.48,90.2,90.22,21700.0,74.4015,74.4756,74.2451,74.2616,21700.0
2015-03-06 11:45:00,90.2,90.28,90.09,90.14,16600.0,74.2451,74.3109,74.1545,74.1957,16600.0
2015-03-06 11:50:00,90.14,90.2,90.06,90.07,7400.0,74.1957,74.2451,74.1299,74.1381,7400.0
2015-03-06 11:55:00,90.07,90.2,90.04,90.2,20500.0,74.1381,74.2451,74.1134,74.2451,20500.0
2015-03-06 12:00:00,90.22,90.39,90.15,90.34,17500.0,74.2616,74.4015,74.2039,74.3603,17500.0
2015-03-06 12:05:00,90.35,90.48,90.33,90.48,30200.0,74.3686,74.4756,74.3521,74.4756,30200.0
2015-03-06 12:10:00,90.47,90.5,90.4,90.43,8200.0,74.4673,74.492,74.4097,74.4344,8200.0
2015-03-06 12:15:00,90.41,90.47,90.3,90.3,20900.0,74.4179,74.4673,74.3274,74.3274,20900.0
2015-03-06 12:20:00,90.3,90.32,90.08,90.12,27200.0,74.3274,74.3439,74.1463,74.1792,27200.0
2015-03-06 12:25:00,90.06,90.37,90.04,90.37,17200.0,74.1299,74.385,74.1134,74.385,17200.0
2015-03-06 12:30:00,90.36,90.51,90.28,90.42,31500.0,74.3768,74.5003,74.3109,74.4262,31500.0
2015-03-06 12:35:00,90.38,90.58,90.32,90.51,134700.0,74.3933,74.5579,74.3439,74.5003,134700.0
2015-03-06 12:40:00,90.53,90.53,90.33,90.35,10300.0,74.5167,74.5167,74.3521,74.3686,10300.0
2015-03-06 12:45:00,90.35,90.63,90.35,90.61,24300.0,74.3686,74.599,74.3686,74.5826,24300.0
2015-03-06 12:50:00,90.64,90.7,90.5,90.52,14500.0,74.6073,74.6566,74.492,74.5085,14500.0
2015-03-06 12:55:00,90.51,90.6,90.43,90.59,31700.0,74.5003,74.5743,74.4344,74.5661,31700.0
2015-03-06 13:00:00,90.6,90.6,90.47,90.49,10400.0,74.5743,74.5743,74.4673,74.4838,10400.0
2015-03-06 13:05:00,90.49,90.62,90.47,90.62,14400.0,74.4838,74.5908,74.4673,74.5908,14400.0
2015-03-06 13:10:00,90.64,90.68,90.53,90.67,15200.0,74.6073,74.6402,74.5167,74.632,15200.0
2015-03-06 13:15:00,90.64,90.73,90.64,90.7,11000.0,74.6073,74.6813,74.6073,74.6566,11000.0
2015-03-06 13:20:00,90.7,90.88,90.61,90.73,28300.0,74.6566,74.8048,74.5826,74.6813,28300.0
2015-03-06 13:25:00,90.74,90.8,90.59,90.64,19800.0,74.6896,74.739,74.5661,74.6073,19800.0
2015-03-06 13:30:00,90.63,90.68,90.58,90.66,12000.0,74.599,74.6402,74.5579,74.6237,12000.0
2015-03-06 13:35:00,90.67,90.75,90.62,90.7,17800.0,74.632,74.6978,74.5908,74.6566,17800.0
2015-03-06 13:40:00,90.69,90.78,90.63,90.68,19600.0,74.6484,74.7225,74.599,74.6402,19600.0
2015-03-06 13:45:00,90.73,90.73,90.58,90.66,16900.0,74.6813,74.6813,74.5579,74.6237,16900.0
2015-03-06 13:50:00,90.59,90.65,90.46,90.52,7100.0,74.5661,74.6155,74.4591,74.5085,7100.0
2015-03-06 13:55:00,90.51,90.62,90.46,90.61,13700.0,74.5003,74.5908,74.4591,74.5826,13700.0
2015-03-06 14:00:00,90.62,90.74,90.58,90.72,9400.0,74.5908,74.6896,74.5579,74.6731,9400.0
2015-03-06 14:05:00,90.72,90.96,90.7,90.9,17800.0,74.6731,74.8707,74.6566,74.8213,17800.0
2015-03-06 14:10:00,90.87,90.93,90.81,90.82,13900.0,74.7966,74.846,74.7472,74.7554,13900.0
2015-03-06 14:15:00,90.82,90.83,90.72,90.83,8800.0,74.7554,74.7637,74.6731,74.7637,8800.0
2015-03-06 14:20:00,90.81,90.89,90.6,90.69,14600.0,74.7472,74.813,74.5743,74.6484,14600.0
2015-03-06 14:25:00,90.65,90.74,90.53,90.59,22500.0,74.6155,74.6896,74.5167,74.5661,22500.0
2015-03-06 14:30:00,90.55,90.62,90.44,90.6,33800.0,74.5332,74.5908,74.4426,74.5743,33800.0
2015-03-06 14:35:00,90.58,90.59,90.25,90.3,21700.0,74.5579,74.5661,74.2862,74.3274,21700.0
2015-03-06 14:40:00,90.25,90.34,90.15,90.32,59200.0,74.2862,74.3603,74.2039,74.3439,59200.0
2015-03-06 14:45:00,90.33,90.38,90.28,90.29,19900.0,74.3521,74.3933,74.3109,74.3192,19900.0
2015-03-06 14:50:00,90.3,90.3,89.9,90.01,101500.0,74.3274,74.3274,73.9982,74.0887,101500.0
2015-03-06 14:55:00,90.0,90.0,89.87,89.9,50000.0,74.0805,74.0805,73.9735,73.9982,50000.0
2015-03-06 15:00:00,89.89,90.22,89.82,90.22,65700.0,73.9899,74.2616,73.9323,74.2616,65700.0
2015-03-06 15:05:00,90.23,90.3,90.16,90.26,36500.0,74.2698,74.3274,74.2122,74.2945,36500.0
2015-03-06 15:10:00,90.29,90.29,90.15,90.23,21600.0,74.3192,74.3192,74.2039,74.2698,21600.0
2015-03-06 15:15:00,90.24,90.31,90.17,90.28,19200.0,74.278,74.3356,74.2204,74.3109,19200.0
2015-03-06 15:20:00,90.29,90.41,90.25,90.41,22900.0,74.3192,74.4179,74.2862,74.4179,22900.0
2015-03-06 15:25:00,90.43,90.49,90.27,90.42,41400.0,74.4344,74.4838,74.3027,74.4262,41400.0
2015-03-06 15:30:00,90.43,90.55,90.35,90.47,58300.0,74.4344,74.5332,74.3686,74.4673,58300.0
2015-03-06 15:35:00,90.48,90.56,90.47,90.53,56300.0,74.4756,74.5414,74.4673,74.5167,56300.0
2015-03-06 15:40:00,90.54,90.6,90.48,90.55,73400.0,74.5249,74.5743,74.4756,74.5332,73400.0
2015-03-06 15:45:00,90.57,90.6,90.48,90.5,46700.0,74.5496,74.5743,74.4756,74.492,46700.0
2015-03-06 15:50:00,90.49,90.56,90.48,90.51,51900.0,74.4838,74.5414,74.4756,74.5003,51900.0
2015-03-06 15:55:00,90.52,90.81,90.44,90.75,178900.0,74.5085,74.7472,74.4426,74.6978,178900.0
2015-03-09 09:30:00,90.95,91.2,90.65,90.99,73600.0,74.8624,75.0682,74.6155,74.8954,73600.0
2015-03-09 09:35:00,91.05,91.39,90.9,91.3,37900.0,74.9447,75.2246,74.8213,75.1505,37900.0
2015-03-09 09:40:00,91.26,91.85,91.24,91.57,39500.0,75.1176,75.6032,75.1011,75.3728,39500.0
2015-03-09 09:45:00,91.59,91.59,91.14,91.29,26400.0,75.3892,75.3892,75.0188,75.1423,26400.0
2015-03-09 09:50:00,91.3,91.44,91.13,91.36,28700.0,75.1505,75.2658,75.0106,75.1999,28700.0
2015-03-09 09:55:00,91.38,91.89,91.34,91.84,61600.0,75.2164,75.6362,75.1834,75.595,61600.0
2015-03-09 10:00:00,91.87,91.89,91.69,91.77,49900.0,75.6197,75.6362,75.4715,75.5374,49900.0
2015-03-09 10:05:00,91.73,91.97,91.72,91.89,41500.0,75.5045,75.702,75.4962,75.6362,41500.0
2015-03-09 10:10:00,91.9,91.93,91.67,91.74,23700.0,75.6444,75.6691,75.4551,75.5127,23700.0
2015-03-09 10:15:00,91.73,91.76,91.42,91.43,19100.0,75.5045,75.5292,75.2493,75.2575,19100.0
2015-03-09 10:20:00,91.42,91.45,91.3,91.3,18600.0,75.2493,75.274,75.1505,75.1505,18600.0
2015-03-09 10:25:00,91.3,91.35,91.08,91.19,55600.0,75.1505,75.1917,74.9694,75.06,55600.0
2015-03-09 10:30:00,91.16,91.46,91.02,91.39,38900.0,75.0353,75.2822,74.92,75.2246,38900.0
2015-03-09 10:35:00,91.4,91.68,91.27,91.56,62200.0,75.2328,75.4633,75.1258,75.3645,62200.0
2015-03-09 10:40:00,91.55,91.68,91.53,91.55,26700.0,75.3563,75.4633,75.3398,75.3563,26700.0
2015-03-09 10:45:00,91.54,91.57,91.39,91.45,28700.0,75.3481,75.3728,75.2246,75.274,28700.0
2015-03-09 10:50:00,91.43,91.67,91.42,91.66,11300.0,75.2575,75.4551,75.2493,75.4468,11300.0
2015-03-09 10:55:00,91.62,91.71,91.46,91.5,50900.0,75.4139,75.488,75.2822,75.3151,50900.0
2015-03-09 11:00:00,91.54,91.72,91.41,91.47,34200.0,75.3481,75.4962,75.2411,75.2904,34200.0
2015-03-09 11:05:00,91.46,91.58,91.31,91.31,32700.0,75.2822,75.381,75.1587,75.1587,32700.0
2015-03-09 11:10:00,91.28,91.44,91.28,91.42,17300.0,75.1341,75.2658,75.1341,75.2493,17300.0
2015-03-09 11:15:00,91.46,91.63,91.45,91.56,21400.0,75.2822,75.4221,75.274,75.3645,21400.0
2015-03-09 11:20:00,91.52,91.57,91.46,91.5,24400.0,75.3316,75.3728,75.2822,75.3151,24400.0
2015-03-09 11:25:00,91.54,91.82,91.54,91.74,33600.0,75.3481,75.5785,75.3481,75.5127,33600.0
2015-03-09 11:30:00,91.76,91.78,91.56,91.58,13000.0,75.5292,75.5456,75.3645,75.381,13000.0
2015-03-09 11:35:00,91.6,91.62,91.5,91.59,14400.0,75.3975,75.4139,75.3151,75.3892,14400.0
2015-03-09 11:40:00,91.6,91.76,91.59,91.65,20500.0,75.3975,75.5292,75.3892,75.4386,20500.0
2015-03-09 11:45:00,91.66,91.66,91.41,91.5,26100.0,75.4468,75.4468,75.2411,75.3151,26100.0
2015-03-09 11:50:00,91.5,91.5,91.28,91.31,20400.0,75.3151,75.3151,75.1341,75.1587,20400.0
2015-03-09 11:55:00,91.31,91.5,91.27,91.45,14100.0,75.1587,75.3151,75.1258,75.274,14100.0
2015-03-09 12:00:00,91.46,91.53,91.42,91.51,16600.0,75.2822,75.3398,75.2493,75.3234,16600.0
2015-03-09 12:05:00,91.53,91.55,91.45,91.47,9000.0,75.3398,75.3563,75.274,75.2904,9000.0
2015-03-09 12:10:00,91.48,91.55,91.44,91.53,9600.0,75.2987,75.3563,75.2658,75.3398,9600.0
2015-03-09 12:15:00,91.52,91.58,91.43,91.54,19800.0,75.3316,75.381,75.2575,75.3481,19800.0
2015-03-09 12:20:00,91.55,91.66,91.55,91.65,21500.0,75.3563,75.4468,75.3563,75.4386,21500.0
2015-03-09 12:25:00,91.64,91.66,91.58,91.64,17900.0,75.4304,75.4468,75.381,75.4304,17900.0
2015-03-09 12:30:00,91.6,91.65,91.5,91.55,33900.0,75.3975,75.4386,75.3151,75.3563,33900.0
2015-03-09 12:35:00,91.59,91.68,91.51,91.65,16400.0,75.3892,75.4633,75.3234,75.4386,16400.0
2015-03-09 12:40:00,91.62,91.7,91.62,91.68,9900.0,75.4139,75.4798,75.4139,75.4633,9900.0
2015-03-09 12:45:00,91.69,91.71,91.6,91.7,13100.0,75.4715,75.488,75.3975,75.4798,13100.0
2015-03-09 12:50:00,91.73,91.85,91.7,91.85,15000.0,75.5045,75.6032,75.4798,75.6032,15000.0
2015-03-09 12:55:00,91.8,91.92,91.8,91.84,33200.0,75.5621,75.6608,75.5621,75.595,33200.0
2015-03-09 13:00:00,91.83,91.93,91.82,91.9,10900.0,75.5868,75.6691,75.5785,75.6444,10900.0
2015-03-09 13:05:00,91.9,91.91,91.77,91.8,15200.0,75.6444,75.6526,75.5374,75.5621,15200.0
2015-03-09 13:10:00,91.79,91.88,91.78,91.79,8300.0,75.5538,75.6279,75.5456,75.5538,8300.0
2015-03-09 13:15:00,91.8,91.83,91.69,91.73,14800.0,75.5621,75.5868,75.4715,75.5045,14800.0
2015-03-09 13:20:00,91.69,91.74,91.64,91.64,12900.0,75.4715,75.5127,75.4304,75.4304,12900.0
2015-03-09 13:25:00,91.63,91.65,91.49,91.65,17200.0,75.4221,75.4386,75.3069,75.4386,17200.0
2015-03-09 13:30:00,91.63,91.75,91.63,91.74,9400.0,75.4221,75.5209,75.4221,75.5127,9400.0
2015-03-09 13:35:00,91.74,91.86,91.72,91.84,13700.0,75.5127,75.6115,75.4962,75.595,13700.0
2015-03-09 13:40:00,91.83,91.94,91.82,91.93,16300.0,75.5868,75.6773,75.5785,75.6691,16300.0
2015-03-09 13:45:00,91.91,92.0,91.9,91.93,18600.0,75.6526,75.7267,75.6444,75.6691,18600.0
2015-03-09 13:50:00,91.91,91.98,91.91,91.95,18700.0,75.6526,75.7102,75.6526,75.6855,18700.0
2015-03-09 13:55:00,91.94,91.99,91.93,91.95,23400.0,75.6773,75.7185,75.6691,75.6855,23400.0
2015-03-09 14:00:00,91.95,91.99,91.94,91.96,19500.0,75.6855,75.7185,75.6773,75.6938,19500.0
2015-03-09 14:05:00,91.97,92.23,91.97,92.21,56300.0,75.702,75.916,75.702,75.8996,56300.0
2015-03-09 14:10:00,92.22,92.33,92.15,92.2,50000.0,75.9078,75.9983,75.8502,75.8913,50000.0
2015-03-09 14:15:00,92.17,92.17,91.99,92.0,15100.0,75.8666,75.8666,75.7185,75.7267,15100.0
2015-03-09 14:20:00,91.99,92.21,91.99,92.21,14700.0,75.7185,75.8996,75.7185,75.8996,14700.0
2015-03-09 14:25:00,92.2,92.21,92.07,92.17,12200.0,75.8913,75.8996,75.7843,75.8666,12200.0
2015-03-09 14:30:00,92.18,92.18,91.99,92.14,24400.0,75.8749,75.8749,75.7185,75.8419,24400.0
2015-03-09 14:35:00,92.15,92.28,92.11,92.11,23700.0,75.8502,75.9572,75.8172,75.8172,23700.0
2015-03-09 14:40:00,92.12,92.16,91.97,91.97,11200.0,75.8255,75.8584,75.702,75.702,11200.0
2015-03-09 14:45:00,91.98,92.21,91.98,92.15,31400.0,75.7102,75.8996,75.7102,75.8502,31400.0
2015-03-09 14:50:00,92.15,92.22,92.05,92.11,16300.0,75.8502,75.9078,75.7679,75.8172,16300.0
2015-03-09 14:55:00,92.14,92.2,92.14,92.19,12700.0,75.8419,75.8913,75.8419,75.8831,12700.0
2015-03-09 15:00:00,92.18,92.28,92.13,92.18,20500.0,75.8749,75.9572,75.8337,75.8749,20500.0
2015-03-09 15:05:00,92.2,92.28,92.16,92.28,17700.0,75.8913,75.9572,75.8584,75.9572,17700.0
2015-03-09 15:10:00,92.28,92.43,92.28,92.37,27500.0,75.9572,76.0806,75.9572,76.0313,27500.0
2015-03-09 15:15:00,92.34,92.35,92.25,92.3,17700.0,76.0066,76.0148,75.9325,75.9736,17700.0
2015-03-09 15:20:00,92.31,92.33,92.11,92.11,16000.0,75.9819,75.9983,75.8172,75.8172,16000.0
2015-03-09 15:25:00,92.12,92.27,92.07,92.17,31000.0,75.8255,75.9489,75.7843,75.8666,31000.0
2015-03-09 15:30:00,92.16,92.37,92.16,92.31,23000.0,75.8584,76.0313,75.8584,75.9819,23000.0
2015-03-09 15:35:00,92.3,92.37,92.26,92.31,25800.0,75.9736,76.0313,75.9407,75.9819,25800.0
2015-03-09 15:40:00,92.32,92.34,92.11,92.14,69300.0,75.9901,76.0066,75.8172,75.8419,69300.0
2015-03-09 15:45:00,92.15,92.38,92.1,92.36,54300.0,75.8502,76.0395,75.809,76.023,54300.0
2015-03-09 15:50:00,92.35,92.36,92.06,92.12,86200.0,76.0148,76.023,75.7761,75.8255,86200.0
2015-03-09 15:55:00,92.11,92.26,92.11,92.11,99500.0,75.8172,75.9407,75.8172,75.8172,99500.0
2015-03-10 09:30:00,92.76,92.99,92.13,92.32,268600.0,76.3523,76.5416,75.8337,75.9901,268600.0
2015-03-10 09:35:00,92.25,92.35,91.63,92.14,178800.0,75.9325,76.0148,75.4221,75.8419,178800.0
2015-03-10 09:40:00,92.13,92.4,91.94,92.06,173100.0,75.8337,76.0559,75.6773,75.7761,173100.0
2015-03-10 09:45:00,92.06,92.17,91.84,91.84,122600.0,75.7761,75.8666,75.595,75.595,122600.0
2015-03-10 09:50:00,91.84,91.84,91.36,91.46,107800.0,75.595,75.595,75.1999,75.2822,107800.0
2015-03-10 09:55:00,91.45,92.3,91.45,91.88,97100.0,75.274,75.9736,75.274,75.6279,97100.0
2015-03-10 10:00:00,91.88,91.91,91.45,91.64,76700.0,75.6279,75.6526,75.274,75.4304,76700.0
2015-03-10 10:05:00,91.64,91.94,91.46,91.59,109900.0,75.4304,75.6773,75.2822,75.3892,109900.0
2015-03-10 10:10:00,91.58,91.61,91.28,91.29,139900.0,75.381,75.4057,75.1341,75.1423,139900.0
2015-03-10 10:15:00,91.29,91.35,91.08,91.3,109500.0,75.1423,75.1917,74.9694,75.1505,109500.0
2015-03-10 10:20:00,91.33,91.48,91.08,91.08,70200.0,75.1752,75.2987,74.9694,74.9694,70200.0
2015-03-10 10:25:00,91.08,91.29,91.02,91.19,89600.0,74.9694,75.1423,74.92,75.06,89600.0
2015-03-10 10:30:00,91.17,91.21,91.02,91.04,48500.0,75.0435,75.0764,74.92,74.9365,48500.0
2015-03-10 10:35:00,91.02,91.02,90.53,90.63,123300.0,74.92,74.92,74.5167,74.599,123300.0
2015-03-10 10:40:00,90.63,90.75,90.46,90.5,72600.0,74.599,74.6978,74.4591,74.492,72600.0
2015-03-10 10:45:00,90.5,90.5,90.14,90.26,129400.0,74.492,74.492,74.1957,74.2945,129400.0
2015-03-10 10:50:00,90.25,90.74,90.23,90.74,80600.0,74.2862,74.6896,74.2698,74.6896,80600.0
2015-03-10 10:55:00,90.74,90.89,90.71,90.72,47000.0,74.6896,74.813,74.6649,74.6731,47000.0
2015-03-10 11:00:00,90.75,91.06,90.68,90.98,43800.0,74.6978,74.953,74.6402,74.8871,43800.0
2015-03-10 11:05:00,91.01,91.19,90.98,91.19,44800.0,74.9118,75.06,74.8871,75.06,44800.0
2015-03-10 11:10:00,91.21,91.32,91.12,91.24,27700.0,75.0764,75.167,75.0024,75.1011,27700.0
2015-03-10 11:15:00,91.24,91.27,91.11,91.18,36900.0,75.1011,75.1258,74.9941,75.0517,36900.0
2015-03-10 11:20:00,91.16,91.3,90.96,90.98,49400.0,75.0353,75.1505,74.8707,74.8871,49400.0
2015-03-10 11:25:00,91.01,91.06,90.94,90.99,29600.0,74.9118,74.953,74.8542,74.8954,29600.0
2015-03-10 11:30:00,91.0,91.17,90.94,91.0,29400.0,74.9036,75.0435,74.8542,74.9036,29400.0
2015-03-10 11:35:00,90.94,91.05,90.86,91.01,24700.0,74.8542,74.9447,74.7883,74.9118,24700.0
2015-03-10 11:40:00,91.02,91.07,90.72,90.75,49900.0,74.92,74.9612,74.6731,74.6978,49900.0
2015-03-10 11:45:00,90.72,90.82,90.68,90.8,52600.0,74.6731,74.7554,74.6402,74.739,52600.0
2015-03-10 11:50:00,90.79,90.84,90.47,90.51,33000.0,74.7307,74.7719,74.4673,74.5003,33000.0
2015-03-10 11:55:00,90.51,90.8,90.45,90.62,52800.0,74.5003,74.739,74.4509,74.5908,52800.0
2015-03-10 12:00:00,90.64,90.67,90.42,90.46,52100.0,74.6073,74.632,74.4262,74.4591,52100.0
2015-03-10 12:05:00,90.47,90.54,90.33,90.53,34700.0,74.4673,74.5249,74.3521,74.5167,34700.0
2015-03-10 12:10:00,90.55,90.81,90.55,90.65,25800.0,74.5332,74.7472,74.5332,74.6155,25800.0
2015-03-10 12:15:00,90.65,90.71,90.51,90.55,22800.0,74.6155,74.6649,74.5003,74.5332,22800.0
2015-03-10 12:20:00,90.52,90.53,90.4,90.43,38900.0,74.5085,74.5167,74.4097,74.4344,38900.0
2015-03-10 12:25:00,90.43,90.56,90.42,90.51,15000.0,74.4344,74.5414,74.4262,74.5003,15000.0
2015-03-10 12:30:00,90.49,90.53,90.42,90.44,15600.0,74.4838,74.5167,74.4262,74.4426,15600.0
2015-03-10 12:35:00,90.44,90.58,90.43,90.58,23400.0,74.4426,74.5579,74.4344,74.5579,23400.0
2015-03-10 12:40:00,90.59,90.76,90.59,90.69,31600.0,74.5661,74.706,74.5661,74.6484,31600.0
2015-03-10 12:45:00,90.66,90.78,90.6,90.73,34800.0,74.6237,74.7225,74.5743,74.6813,34800.0
2015-03-10 12:50:00,90.71,90.81,90.71,90.75,20900.0,74.6649,74.7472,74.6649,74.6978,20900.0
2015-03-10 12:55:00,90.72,90.92,90.71,90.86,30200.0,74.6731,74.8377,74.6649,74.7883,30200.0
2015-03-10 13:00:00,90.87,90.96,90.84,90.87,30300.0,74.7966,74.8707,74.7719,74.7966,30300.0
2015-03-10 13:05:00,90.85,90.92,90.66,90.66,21800.0,74.7801,74.8377,74.6237,74.6237,21800.0
2015-03-10 13:10:00,90.66,90.67,90.58,90.65,14600.0,74.6237,74.632,74.5579,74.6155,14600.0
2015-03-10 13:15:00,90.63,90.79,90.58,90.77,20200.0,74.599,74.7307,74.5579,74.7143,20200.0
2015-03-10 13:20:00,90.78,90.98,90.77,90.96,21700.0,74.7225,74.8871,74.7143,74.8707,21700.0
2015-03-10 13:25:00,90.95,91.2,90.93,91.03,34700.0,74.8624,75.0682,74.846,74.9283,34700.0
2015-03-10 13:30:00,91.01,91.03,90.72,90.72,35100.0,74.9118,74.9283,74.6731,74.6731,35100.0
2015-03-10 13:35:00,90.71,90.91,90.71,90.8,18700.0,74.6649,74.8295,74.6649,74.739,18700.0
2015-03-10 13:40:00,90.81,90.87,90.75,90.87,20000.0,74.7472,74.7966,74.6978,74.7966,20000.0
2015-03-10 13:45:00,90.89,91.06,90.85,91.06,21100.0,74.813,74.953,74.7801,74.953,21100.0
2015-03-10 13:50:00,91.05,91.18,91.05,91.07,19700.0,74.9447,75.0517,74.9447,74.9612,19700.0
2015-03-10 13:55:00,91.11,91.11,90.88,90.94,17900.0,74.9941,74.9941,74.8048,74.8542,17900.0
2015-03-10 14:00:00,90.94,91.1,90.87,91.1,27000.0,74.8542,74.9859,74.7966,74.9859,27000.0
2015-03-10 14:05:00,91.1,91.33,91.06,91.33,27600.0,74.9859,75.1752,74.953,75.1752,27600.0
2015-03-10 14:10:00,91.33,91.37,90.9,90.99,35200.0,75.1752,75.2081,74.8213,74.8954,35200.0
2015-03-10 14:15:00,90.99,91.08,90.92,90.96,21100.0,74.8954,74.9694,74.8377,74.8707,21100.0
2015-03-10 14:20:00,90.95,91.01,90.86,90.91,27700.0,74.8624,74.9118,74.7883,74.8295,27700.0
2015-03-10 14:25:00,90.9,91.13,90.9,91.07,24500.0,74.8213,75.0106,74.8213,74.9612,24500.0
2015-03-10 14:30:00,91.06,91.28,91.06,91.27,28800.0,74.953,75.1341,74.953,75.1258,28800.0
2015-03-10 14:35:00,91.25,91.26,90.98,90.99,36600.0,75.1094,75.1176,74.8871,74.8954,36600.0
2015-03-10 14:40:00,90.98,91.21,90.97,91.2,44000.0,74.8871,75.0764,74.8789,75.0682,44000.0
2015-03-10 14:45:00,91.2,91.33,91.17,91.21,38100.0,75.0682,75.1752,75.0435,75.0764,38100.0
2015-03-10 14:50:00,91.21,91.32,91.1,91.17,38700.0,75.0764,75.167,74.9859,75.0435,38700.0
2015-03-10 14:55:00,91.2,91.23,91.0,91.05,37800.0,75.0682,75.0929,74.9036,74.9447,37800.0
2015-03-10 15:00:00,91.05,91.14,90.94,90.96,36900.0,74.9447,75.0188,74.8542,74.8707,36900.0
2015-03-10 15:05:00,90.97,91.02,90.89,90.99,39700.0,74.8789,74.92,74.813,74.8954,39700.0
2015-03-10 15:10:00,91.0,91.06,90.82,90.84,49200.0,74.9036,74.953,74.7554,74.7719,49200.0
2015-03-10 15:15:00,90.82,91.13,90.76,91.06,65100.0,74.7554,75.0106,74.706,74.953,65100.0
2015-03-10 15:20:00,91.07,91.25,91.06,91.15,57900.0,74.9612,75.1094,74.953,75.0271,57900.0
2015-03-10 15:25:00,91.13,91.14,90.91,90.97,48300.0,75.0106,75.0188,74.8295,74.8789,48300.0
2015-03-10 15:30:00,90.97,90.98,90.85,90.94,41500.0,74.8789,74.8871,74.7801,74.8542,41500.0
2015-03-10 15:35:00,90.94,91.1,90.93,91.1,55700.0,74.8542,74.9859,74.846,74.9859,55700.0
2015-03-10 15:40:00,91.1,91.16,91.03,91.1,54500.0,74.9859,75.0353,74.9283,74.9859,54500.0
2015-03-10 15:45:00,91.1,91.36,91.09,91.35,141200.0,74.9859,75.1999,74.9777,75.1917,141200.0
2015-03-10 15:50:00,91.33,91.35,91.2,91.28,157700.0,75.1752,75.1917,75.0682,75.1341,157700.0
2015-03-10 15:55:00,91.28,91.28,91.18,91.2,187500.0,75.1341,75.1341,75.0517,75.0682,187500.0
2015-03-11 09:30:00,92.13,92.56,92.01,92.53,195600.0,75.8337,76.1876,75.7349,76.163,195600.0
2015-03-11 09:35:00,92.51,92.56,91.83,91.9,105500.0,76.1465,76.1876,75.5868,75.6444,105500.0
2015-03-11 09:40:00,91.94,92.76,91.88,92.76,91400.0,75.6773,76.3523,75.6279,76.3523,91400.0
2015-03-11 09:45:00,92.7,92.84,92.29,92.5,70300.0,76.3029,76.4181,75.9654,76.1383,70300.0
2015-03-11 09:50:00,92.44,92.69,92.37,92.42,91400.0,76.0889,76.2946,76.0313,76.0724,91400.0
2015-03-11 09:55:00,92.44,92.96,92.42,92.94,74400.0,76.0889,76.5169,76.0724,76.5004,74400.0
2015-03-11 10:00:00,92.9,93.35,92.82,93.27,104600.0,76.4675,76.8379,76.4017,76.7721,104600.0
2015-03-11 10:05:00,93.31,93.32,92.71,92.72,116600.0,76.805,76.8132,76.3111,76.3193,116600.0
2015-03-11 10:10:00,92.72,92.72,92.44,92.5,106100.0,76.3193,76.3193,76.0889,76.1383,106100.0
2015-03-11 10:15:00,92.56,92.57,92.24,92.49,103200.0,76.1876,76.1959,75.9242,76.13,103200.0
2015-03-11 10:20:00,92.49,92.9,92.48,92.79,87300.0,76.13,76.4675,76.1218,76.377,87300.0
2015-03-11 10:25:00,92.79,92.93,92.25,92.83,102200.0,76.377,76.4922,75.9325,76.4099,102200.0
2015-03-11 10:30:00,92.81,93.02,92.46,92.54,77300.0,76.3934,76.5663,76.1053,76.1712,77300.0
2015-03-11 10:35:00,92.5,92.95,92.48,92.93,48600.0,76.1383,76.5087,76.1218,76.4922,48600.0
2015-03-11 10:40:00,92.93,93.02,92.52,92.65,50400.0,76.4922,76.5663,76.1547,76.2617,50400.0
2015-03-11 10:45:00,92.64,92.76,92.41,92.41,58500.0,76.2535,76.3523,76.0642,76.0642,58500.0
2015-03-11 10:50:00,92.42,92.69,92.2,92.6,51500.0,76.0724,76.2946,75.8913,76.2206,51500.0
2015-03-11 10:55:00,92.59,92.71,92.45,92.47,26900.0,76.2123,76.3111,76.0971,76.1136,26900.0
2015-03-11 11:00:00,92.45,92.65,92.41,92.59,41600.0,76.0971,76.2617,76.0642,76.2123,41600.0
2015-03-11 11:05:00,92.59,92.64,92.42,92.53,43800.0,76.2123,76.2535,76.0724,76.163,43800.0
2015-03-11 11:10:00,92.53,92.64,92.43,92.6,54900.0,76.163,76.2535,76.0806,76.2206,54900.0
2015-03-11 11:15:00,92.59,92.87,92.54,92.71,42200.0,76.2123,76.4428,76.1712,76.3111,42200.0
2015-03-11 11:20:00,92.73,92.85,92.52,92.53,36100.0,76.3276,76.4263,76.1547,76.163,36100.0
2015-03-11 11:25:00,92.53,92.68,92.52,92.66,45600.0,76.163,76.2864,76.1547,76.27,45600.0
2015-03-11 11:30:00,92.63,92.99,92.61,92.92,37200.0,76.2453,76.5416,76.2288,76.484,37200.0
2015-03-11 11:35:00,92.92,93.0,92.84,92.92,42600.0,76.484,76.5498,76.4181,76.484,42600.0
2015-03-11 11:40:00,92.92,93.01,92.82,92.82,68200.0,76.484,76.558,76.4017,76.4017,68200.0
2015-03-11 11:45:00,92.79,93.0,92.79,92.95,34400.0,76.377,76.5498,76.377,76.5087,34400.0
2015-03-11 11:50:00,92.95,93.06,92.75,92.97,46400.0,76.5087,76.5992,76.344,76.5251,46400.0
2015-03-11 11:55:00,92.97,93.01,92.81,92.94,27800.0,76.5251,76.558,76.3934,76.5004,27800.0
2015-03-11 12:00:00,92.95,92.95,92.73,92.81,28000.0,76.5087,76.5087,76.3276,76.3934,28000.0
2015-03-11 12:05:00,92.83,92.84,92.63,92.67,36100.0,76.4099,76.4181,76.2453,76.2782,36100.0
2015-03-11 12:10:00,92.67,92.9,92.67,92.89,23300.0,76.2782,76.4675,76.2782,76.4593,23300.0
2015-03-11 12:15:00,92.9,93.05,92.9,93.0,40600.0,76.4675,76.591,76.4675,76.5498,40600.0
2015-03-11 12:20:00,92.98,93.03,92.82,92.95,25100.0,76.5334,76.5745,76.4017,76.5087,25100.0
2015-03-11 12:25:00,92.95,93.04,92.94,93.02,36300.0,76.5087,76.5827,76.5004,76.5663,36300.0
2015-03-11 12:30:00,93.0,93.02,92.77,92.81,30100.0,76.5498,76.5663,76.3605,76.3934,30100.0
2015-03-11 12:35:00,92.81,92.98,92.7,92.98,30700.0,76.3934,76.5334,76.3029,76.5334,30700.0
2015-03-11 12:40:00,92.97,92.97,92.78,92.82,26900.0,76.5251,76.5251,76.3687,76.4017,26900.0
2015-03-11 12:45:00,92.82,92.87,92.68,92.79,30400.0,76.4017,76.4428,76.2864,76.377,30400.0
2015-03-11 12:50:00,92.81,92.93,92.74,92.93,37000.0,76.3934,76.4922,76.3358,76.4922,37000.0
2015-03-11 12:55:00,92.93,93.0,92.92,92.99,40300.0,76.4922,76.5498,76.484,76.5416,40300.0
2015-03-11 13:00:00,92.99,93.07,92.96,93.01,53000.0,76.5416,76.6074,76.5169,76.558,53000.0
2015-03-11 13:05:00,93.01,93.12,93.0,93.09,49400.0,76.558,76.6486,76.5498,76.6239,49400.0
2015-03-11 13:10:00,93.08,93.23,93.06,93.13,34900.0,76.6157,76.7391,76.5992,76.6568,34900.0
2015-03-11 13:15:00,93.1,93.21,93.09,93.17,49300.0,76.6321,76.7227,76.6239,76.6897,49300.0
2015-03-11 13:20:00,93.18,93.25,93.17,93.21,47800.0,76.698,76.7556,76.6897,76.7227,47800.0
2015-03-11 13:25:00,93.2,93.23,93.1,93.14,39600.0,76.7144,76.7391,76.6321,76.6651,39600.0
2015-03-11 13:30:00,93.16,93.17,92.7,92.75,70900.0,76.6815,76.6897,76.3029,76.344,70900.0
2015-03-11 13:35:00,92.75,92.87,92.67,92.84,42600.0,76.344,76.4428,76.2782,76.4181,42600.0
2015-03-11 13:40:00,92.87,92.87,92.72,92.82,22600.0,76.4428,76.4428,76.3193,76.4017,22600.0
2015-03-11 13:45:00,92.82,92.82,92.47,92.47,44900.0,76.4017,76.4017,76.1136,76.1136,44900.0
2015-03-11 13:50:00,92.47,92.67,92.47,92.54,37300.0,76.1136,76.2782,76.1136,76.1712,37300.0
2015-03-11 13:55:00,92.51,92.7,92.47,92.65,20300.0,76.1465,76.3029,76.1136,76.2617,20300.0
2015-03-11 14:00:00,92.62,92.66,92.53,92.62,23200.0,76.237,76.27,76.163,76.237,23200.0
2015-03-11 14:05:00,92.63,92.79,92.57,92.74,29900.0,76.2453,76.377,76.1959,76.3358,29900.0
2015-03-11 14:10:00,92.74,92.74,92.61,92.67,22100.0,76.3358,76.3358,76.2288,76.2782,22100.0
2015-03-11 14:15:00,92.67,93.02,92.63,92.91,55300.0,76.2782,76.5663,76.2453,76.4757,55300.0
2015-03-11 14:20:00,92.91,93.0,92.84,93.0,24000.0,76.4757,76.5498,76.4181,76.5498,24000.0
2015-03-11 14:25:00,93.0,93.14,92.89,92.91,41900.0,76.5498,76.6651,76.4593,76.4757,41900.0
2015-03-11 14:30:00,92.94,92.94,92.7,92.76,30100.0,76.5004,76.5004,76.3029,76.3523,30100.0
2015-03-11 14:35:00,92.76,92.99,92.73,92.99,24800.0,76.3523,76.5416,76.3276,76.5416,24800.0
2015-03-11 14:40:00,92.98,92.98,92.8,92.9,22800.0,76.5334,76.5334,76.3852,76.4675,22800.0
2015-03-11 14:45:00,92.91,92.97,92.7,92.85,40200.0,76.4757,76.5251,76.3029,76.4263,40200.0
2015-03-11 14:50:00,92.84,92.85,92.65,92.83,40600.0,76.4181,76.4263,76.2617,76.4099,40600.0
2015-03-11 14:55:00,92.83,92.9,92.71,92.76,41700.0,76.4099,76.4675,76.3111,76.3523,41700.0
2015-03-11 15:00:00,92.77,92.88,92.69,92.86,56100.0,76.3605,76.451,76.2946,76.4346,56100.0
2015-03-11 15:05:00,92.86,92.99,92.83,92.83,66600.0,76.4346,76.5416,76.4099,76.4099,66600.0
2015-03-11 15:10:00,92.83,92.87,92.7,92.79,56100.0,76.4099,76.4428,76.3029,76.377,56100.0
2015-03-11 15:15:00,92.79,92.89,92.66,92.8,68600.0,76.377,76.4593,76.27,76.3852,68600.0
2015-03-11 15:20:00,92.78,92.81,92.41,92.58,109300.0,76.3687,76.3934,76.0642,76.2041,109300.0
2015-03-11 15:25:00,92.59,92.73,92.58,92.65,97300.0,76.2123,76.3276,76.2041,76.2617,97300.0
2015-03-11 15:30:00,92.65,92.67,92.27,92.33,131000.0,76.2617,76.2782,75.9489,75.9983,131000.0
2015-03-11 15:35:00,92.33,92.42,92.33,92.41,108300.0,75.9983,76.0724,75.9983,76.0642,108300.0
2015-03-11 15:40:00,92.41,92.43,91.97,92.29,231600.0,76.0642,76.0806,75.702,75.9654,231600.0
2015-03-11 15:45:00,92.28,92.39,91.9,91.98,202800.0,75.9572,76.0477,75.6444,75.7102,202800.0
2015-03-11 15:50:00,91.97,92.15,91.83,91.83,308600.0,75.702,75.8502,75.5868,75.5868,308600.0
2015-03-11 15:55:00,91.84,92.27,91.83,92.21,649400.0,75.595,75.9489,75.5868,75.8996,649400.0
2015-03-12 09:30:00,92.26,92.54,92.0,92.28,153200.0,75.9407,76.1712,75.7267,75.9572,153200.0
2015-03-12 09:35:00,92.22,93.16,92.21,92.76,76200.0,75.9078,76.6815,75.8996,76.3523,76200.0
2015-03-12 09:40:00,92.57,92.83,92.45,92.83,51600.0,76.1959,76.4099,76.0971,76.4099,51600.0
2015-03-12 09:45:00,92.85,93.09,92.76,92.88,69500.0,76.4263,76.6239,76.3523,76.451,69500.0
2015-03-12 09:50:00,92.85,93.0,92.77,92.93,71000.0,76.4263,76.5498,76.3605,76.4922,71000.0
2015-03-12 09:55:00,92.92,93.09,92.83,92.85,73000.0,76.484,76.6239,76.4099,76.4263,73000.0
2015-03-12 10:00:00,92.84,92.86,92.18,92.2,97800.0,76.4181,76.4346,75.8749,75.8913,97800.0
2015-03-12 10:05:00,92.21,92.29,92.1,92.11,79000.0,75.8996,75.9654,75.809,75.8172,79000.0
2015-03-12 10:10:00,92.1,92.26,92.03,92.06,83700.0,75.809,75.9407,75.7514,75.7761,83700.0
2015-03-12 10:15:00,92.03,92.11,91.84,91.87,59800.0,75.7514,75.8172,75.595,75.6197,59800.0
2015-03-12 10:20:00,91.85,92.28,91.68,92.2,101800.0,75.6032,75.9572,75.4633,75.8913,101800.0
2015-03-12 10:25:00,92.17,92.23,92.12,92.18,29500.0,75.8666,75.916,75.8255,75.8749,29500.0
2015-03-12 10:30:00,92.18,92.2,92.1,92.13,54900.0,75.8749,75.8913,75.809,75.8337,54900.0
2015-03-12 10:35:00,92.13,92.16,92.1,92.15,66100.0,75.8337,75.8584,75.809,75.8502,66100.0
2015-03-12 10:40:00,92.16,92.2,91.96,92.06,77000.0,75.8584,75.8913,75.6938,75.7761,77000.0
2015-03-12 10:45:00,92.05,92.07,91.89,91.89,28400.0,75.7679,75.7843,75.6362,75.6362,28400.0
2015-03-12 10:50:00,91.91,92.05,91.9,91.93,33400.0,75.6526,75.7679,75.6444,75.6691,33400.0
2015-03-12 10:55:00,91.94,92.25,91.94,92.19,42000.0,75.6773,75.9325,75.6773,75.8831,42000.0
2015-03-12 11:00:00,92.2,92.25,92.05,92.19,21100.0,75.8913,75.9325,75.7679,75.8831,21100.0
2015-03-12 11:05:00,92.18,92.22,92.02,92.02,38100.0,75.8749,75.9078,75.7432,75.7432,38100.0
2015-03-12 11:10:00,92.01,92.04,91.95,91.95,33700.0,75.7349,75.7596,75.6855,75.6855,33700.0
2015-03-12 11:15:00,91.97,92.18,91.95,92.16,33400.0,75.702,75.8749,75.6855,75.8584,33400.0
2015-03-12 11:20:00,92.15,92.17,92.03,92.04,30600.0,75.8502,75.8666,75.7514,75.7596,30600.0
2015-03-12 11:25:00,92.05,92.1,91.94,92.01,27700.0,75.7679,75.809,75.6773,75.7349,27700.0
2015-03-12 11:30:00,92.0,92.04,91.84,91.87,29800.0,75.7267,75.7596,75.595,75.6197,29800.0
2015-03-12 11:35:00,91.87,91.98,91.84,91.88,42000.0,75.6197,75.7102,75.595,75.6279,42000.0
2015-03-12 11:40:00,91.87,91.87,91.76,91.78,40200.0,75.6197,75.6197,75.5292,75.5456,40200.0
2015-03-12 11:45:00,91.78,91.8,91.68,91.7,64200.0,75.5456,75.5621,75.4633,75.4798,64200.0
2015-03-12 11:50:00,91.7,91.95,91.68,91.91,32800.0,75.4798,75.6855,75.4633,75.6526,32800.0
2015-03-12 11:55:00,91.92,91.92,91.78,91.84,25000.0,75.6608,75.6608,75.5456,75.595,25000.0
2015-03-12 12:00:00,91.84,91.88,91.76,91.88,47900.0,75.595,75.6279,75.5292,75.6279,47900.0
2015-03-12 12:05:00,91.88,91.92,91.86,91.87,19900.0,75.6279,75.6608,75.6115,75.6197,19900.0
2015-03-12 12:10:00,91.88,92.12,91.84,92.12,28800.0,75.6279,75.8255,75.595,75.8255,28800.0
2015-03-12 12:15:00,92.11,92.39,92.11,92.39,58400.0,75.8172,76.0477,75.8172,76.0477,58400.0
2015-03-12 12:20:00,92.4,92.41,92.14,92.14,27500.0,76.0559,76.0642,75.8419,75.8419,27500.0
2015-03-12 12:25:00,92.17,92.19,92.06,92.07,20700.0,75.8666,75.8831,75.7761,75.7843,20700.0
2015-03-12 12:30:00,92.07,92.1,92.0,92.04,29300.0,75.7843,75.809,75.7267,75.7596,29300.0
2015-03-12 12:35:00,92.03,92.05,91.9,91.92,18700.0,75.7514,75.7679,75.6444,75.6608,18700.0
2015-03-12 12:40:00,91.91,91.91,91.84,91.9,26500.0,75.6526,75.6526,75.595,75.6444,26500.0
2015-03-12 12:45:00,91.91,91.94,91.85,91.94,25100.0,75.6526,75.6773,75.6032,75.6773,25100.0
2015-03-12 12:50:00,91.98,92.19,91.98,92.19,16800.0,75.7102,75.8831,75.7102,75.8831,16800.0
2015-03-12 12:55:00,92.18,92.19,91.98,91.99,29900.0,75.8749,75.8831,75.7102,75.7185,29900.0
2015-03-12 13:00:00,91.99,92.07,91.93,91.95,16000.0,75.7185,75.7843,75.6691,75.6855,16000.0
2015-03-12 13:05:00,91.97,92.02,91.92,91.97,33200.0,75.702,75.7432,75.6608,75.702,33200.0
2015-03-12 13:10:00,91.94,91.95,91.88,91.88,36100.0,75.6773,75.6855,75.6279,75.6279,36100.0
2015-03-12 13:15:00,91.89,91.94,91.87,91.93,44400.0,75.6362,75.6773,75.6197,75.6691,44400.0
2015-03-12 13:20:00,91.93,91.93,91.86,91.9,31300.0,75.6691,75.6691,75.6115,75.6444,31300.0
2015-03-12 13:25:00,91.91,92.08,91.9,92.02,36700.0,75.6526,75.7925,75.6444,75.7432,36700.0
2015-03-12 13:30:00,92.03,92.06,91.95,92.0,29800.0,75.7514,75.7761,75.6855,75.7267,29800.0
2015-03-12 13:35:00,92.0,92.1,92.0,92.07,21100.0,75.7267,75.809,75.7267,75.7843,21100.0
2015-03-12 13:40:00,92.06,92.2,92.06,92.17,27200.0,75.7761,75.8913,75.7761,75.8666,27200.0
2015-03-12 13:45:00,92.2,92.29,92.16,92.18,24300.0,75.8913,75.9654,75.8584,75.8749,24300.0
2015-03-12 13:50:00,92.19,92.28,92.13,92.16,38800.0,75.8831,75.9572,75.8337,75.8584,38800.0
2015-03-12 13:55:00,92.17,92.21,92.16,92.2,45100.0,75.8666,75.8996,75.8584,75.8913,45100.0
2015-03-12 14:00:00,92.2,92.21,92.14,92.14,31500.0,75.8913,75.8996,75.8419,75.8419,31500.0
2015-03-12 14:05:00,92.14,92.18,92.11,92.16,22700.0,75.8419,75.8749,75.8172,75.8584,22700.0
2015-03-12 14:10:00,92.16,92.25,92.16,92.23,27500.0,75.8584,75.9325,75.8584,75.916,27500.0
2015-03-12 14:15:00,92.23,92.25,92.19,92.22,20400.0,75.916,75.9325,75.8831,75.9078,20400.0
2015-03-12 14:20:00,92.23,92.25,92.16,92.22,29200.0,75.916,75.9325,75.8584,75.9078,29200.0
2015-03-12 14:25:00,92.22,92.23,92.12,92.13,24200.0,75.9078,75.916,75.8255,75.8337,24200.0
2015-03-12 14:30:00,92.15,92.19,92.07,92.12,24400.0,75.8502,75.8831,75.7843,75.8255,24400.0
2015-03-12 14:35:00,92.13,92.18,91.99,92.17,36300.0,75.8337,75.8749,75.7185,75.8666,36300.0
2015-03-12 14:40:00,92.16,92.2,92.08,92.2,27700.0,75.8584,75.8913,75.7925,75.8913,27700.0
2015-03-12 14:45:00,92.21,92.24,92.17,92.17,22200.0,75.8996,75.9242,75.8666,75.8666,22200.0
2015-03-12 14:50:00,92.18,92.23,92.14,92.19,29600.0,75.8749,75.916,75.8419,75.8831,29600.0
2015-03-12 14:55:00,92.19,92.31,92.17,92.28,38000.0,75.8831,75.9819,75.8666,75.9572,38000.0
2015-03-12 15:00:00,92.3,92.49,92.3,92.49,33000.0,75.9736,76.13,75.9736,76.13,33000.0
2015-03-12 15:05:00,92.49,92.63,92.49,92.6,55900.0,76.13,76.2453,76.13,76.2206,55900.0
2015-03-12 15:10:00,92.61,92.72,92.56,92.61,41300.0,76.2288,76.3193,76.1876,76.2288,41300.0
2015-03-12 15:15:00,92.62,92.71,92.54,92.7,30400.0,76.237,76.3111,76.1712,76.3029,30400.0
2015-03-12 15:20:00,92.69,92.79,92.68,92.75,45000.0,76.2946,76.377,76.2864,76.344,45000.0
2015-03-12 15:25:00,92.75,92.75,92.68,92.71,38200.0,76.344,76.344,76.2864,76.3111,38200.0
2015-03-12 15:30:00,92.7,92.72,92.6,92.64,42000.0,76.3029,76.3193,76.2206,76.2535,42000.0
2015-03-12 15:35:00,92.63,92.73,92.57,92.72,47400.0,76.2453,76.3276,76.1959,76.3193,47400.0
2015-03-12 15:40:00,92.71,92.75,92.65,92.65,35000.0,76.3111,76.344,76.2617,76.2617,35000.0
2015-03-12 15:45:00,92.64,92.81,92.62,92.81,50700.0,76.2535,76.3934,76.237,76.3934,50700.0
2015-03-12 15:50:00,92.8,92.86,92.79,92.84,90900.0,76.3852,76.4346,76.377,76.4181,90900.0
2015-03-12 15:55:00,92.85,92.91,92.8,92.86,103400.0,76.4263,76.4757,76.3852,76.4346,103400.0
2015-03-13 09:30:00,92.59,93.19,92.47,92.71,105800.0,76.2123,76.7062,76.1136,76.3111,105800.0
2015-03-13 09:35:00,92.7,93.03,92.65,92.97,53600.0,76.3029,76.5745,76.2617,76.5251,53600.0
2015-03-13 09:40:00,92.99,93.48,92.92,93.31,72200.0,76.5416,76.9449,76.484,76.805,72200.0
2015-03-13 09:45:00,93.3,93.35,93.13,93.19,55600.0,76.7968,76.8379,76.6568,76.7062,55600.0
2015-03-13 09:50:00,93.21,93.25,93.0,93.03,32000.0,76.7227,76.7556,76.5498,76.5745,32000.0
2015-03-13 09:55:00,93.03,93.12,92.89,93.01,22400.0,76.5745,76.6486,76.4593,76.558,22400.0
2015-03-13 10:00:00,92.96,93.15,92.84,92.87,33200.0,76.5169,76.6733,76.4181,76.4428,33200.0
2015-03-13 10:05:00,92.89,92.92,92.62,92.67,31000.0,76.4593,76.484,76.237,76.2782,31000.0
2015-03-13 10:10:00,92.69,92.88,92.47,92.88,58900.0,76.2946,76.451,76.1136,76.451,58900.0
2015-03-13 10:15:00,92.87,93.01,92.78,92.87,34700.0,76.4428,76.558,76.3687,76.4428,34700.0
2015-03-13 10:20:00,92.86,92.91,92.71,92.8,23000.0,76.4346,76.4757,76.3111,76.3852,23000.0
2015-03-13 10:25:00,92.82,92.83,92.32,92.4,48200.0,76.4017,76.4099,75.9901,76.0559,48200.0
2015-03-13 10:30:00,92.38,92.44,92.32,92.37,40100.0,76.0395,76.0889,75.9901,76.0313,40100.0
2015-03-13 10:35:00,92.39,92.74,92.33,92.72,35400.0,76.0477,76.3358,75.9983,76.3193,35400.0
2015-03-13 10:40:00,92.67,92.78,92.54,92.58,20100.0,76.2782,76.3687,76.1712,76.2041,20100.0
2015-03-13 10:45:00,92.56,92.69,92.52,92.66,30200.0,76.1876,76.2946,76.1547,76.27,30200.0
2015-03-13 10:50:00,92.62,92.63,92.21,92.23,27600.0,76.237,76.2453,75.8996,75.916,27600.0
2015-03-13 10:55:00,92.24,92.48,92.23,92.31,19400.0,75.9242,76.1218,75.916,75.9819,19400.0
2015-03-13 11:00:00,92.29,92.35,92.18,92.27,33400.0,75.9654,76.0148,75.8749,75.9489,33400.0
2015-03-13 11:05:00,92.27,92.35,92.25,92.32,21500.0,75.9489,76.0148,75.9325,75.9901,21500.0
2015-03-13 11:10:00,92.32,92.42,92.19,92.31,49800.0,75.9901,76.0724,75.8831,75.9819,49800.0
2015-03-13 11:15:00,92.35,92.38,92.22,92.25,29900.0,76.0148,76.0395,75.9078,75.9325,29900.0
2015-03-13 11:20:00,92.26,92.34,92.16,92.24,40000.0,75.9407,76.0066,75.8584,75.9242,40000.0
2015-03-13 11:25:00,92.25,92.34,92.2,92.23,35700.0,75.9325,76.0066,75.8913,75.916,35700.0
2015-03-13 11:30:00,92.23,92.35,92.17,92.31,43200.0,75.916,76.0148,75.8666,75.9819,43200.0
2015-03-13 11:35:00,92.31,92.34,92.22,92.33,31100.0,75.9819,76.0066,75.9078,75.9983,31100.0
2015-03-13 11:40:00,92.35,92.42,92.22,92.26,29500.0,76.0148,76.0724,75.9078,75.9407,29500.0
2015-03-13 11:45:00,92.25,92.29,92.14,92.29,20800.0,75.9325,75.9654,75.8419,75.9654,20800.0
2015-03-13 11:50:00,92.29,92.31,92.2,92.28,16700.0,75.9654,75.9819,75.8913,75.9572,16700.0
2015-03-13 11:55:00,92.26,92.5,92.24,92.5,29100.0,75.9407,76.1383,75.9242,76.1383,29100.0
2015-03-13 12:00:00,92.5,92.5,92.31,92.45,28000.0,76.1383,76.1383,75.9819,76.0971,28000.0
2015-03-13 12:05:00,92.5,92.54,92.4,92.46,46000.0,76.1383,76.1712,76.0559,76.1053,46000.0
2015-03-13 12:10:00,92.46,92.61,92.4,92.52,39700.0,76.1053,76.2288,76.0559,76.1547,39700.0
2015-03-13 12:15:00,92.56,92.56,92.38,92.4,28000.0,76.1876,76.1876,76.0395,76.0559,28000.0
2015-03-13 12:20:00,92.43,92.54,92.36,92.54,52700.0,76.0806,76.1712,76.023,76.1712,52700.0
2015-03-13 12:25:00,92.54,92.59,92.49,92.59,20100.0,76.1712,76.2123,76.13,76.2123,20100.0
2015-03-13 12:30:00,92.61,92.76,92.6,92.66,20100.0,76.2288,76.3523,76.2206,76.27,20100.0
2015-03-13 12:35:00,92.67,92.87,92.67,92.78,27500.0,76.2782,76.4428,76.2782,76.3687,27500.0
2015-03-13 12:40:00,92.79,92.87,92.76,92.81,14200.0,76.377,76.4428,76.3523,76.3934,14200.0
2015-03-13 12:45:00,92.81,92.83,92.7,92.81,14600.0,76.3934,76.4099,76.3029,76.3934,14600.0
2015-03-13 12:50:00,92.82,92.82,92.66,92.75,15300.0,76.4017,76.4017,76.27,76.344,15300.0
2015-03-13 12:55:00,92.74,92.83,92.71,92.76,28500.0,76.3358,76.4099,76.3111,76.3523,28500.0
2015-03-13 13:00:00,92.76,92.8,92.61,92.66,12500.0,76.3523,76.3852,76.2288,76.27,12500.0
2015-03-13 13:05:00,92.68,92.75,92.6,92.6,15800.0,76.2864,76.344,76.2206,76.2206,15800.0
2015-03-13 13:10:00,92.62,92.72,92.62,92.68,15900.0,76.237,76.3193,76.237,76.2864,15900.0
2015-03-13 13:15:00,92.65,92.67,92.55,92.59,21700.0,76.2617,76.2782,76.1794,76.2123,21700.0
2015-03-13 13:20:00,92.59,92.59,92.45,92.5,15100.0,76.2123,76.2123,76.0971,76.1383,15100.0
2015-03-13 13:25:00,92.51,92.54,92.39,92.4,12100.0,76.1465,76.1712,76.0477,76.0559,12100.0
2015-03-13 13:30:00,92.39,92.48,92.35,92.39,18100.0,76.0477,76.1218,76.0148,76.0477,18100.0
2015-03-13 13:35:00,92.37,92.52,92.37,92.52,14200.0,76.0313,76.1547,76.0313,76.1547,14200.0
2015-03-13 13:40:00,92.5,92.59,92.45,92.59,16400.0,76.1383,76.2123,76.0971,76.2123,16400.0
2015-03-13 13:45:00,92.61,92.62,92.51,92.53,15000.0,76.2288,76.237,76.1465,76.163,15000.0
2015-03-13 13:50:00,92.52,92.61,92.5,92.55,16700.0,76.1547,76.2288,76.1383,76.1794,16700.0
2015-03-13 13:55:00,92.56,92.61,92.47,92.61,16600.0,76.1876,76.2288,76.1136,76.2288,16600.0
2015-03-13 14:00:00,92.61,92.62,92.45,92.52,16400.0,76.2288,76.237,76.0971,76.1547,16400.0
2015-03-13 14:05:00,92.51,92.59,92.49,92.51,11700.0,76.1465,76.2123,76.13,76.1465,11700.0
2015-03-13 14:10:00,92.5,92.52,92.4,92.52,16500.0,76.1383,76.1547,76.0559,76.1547,16500.0
2015-03-13 14:15:00,92.5,92.61,92.46,92.48,14700.0,76.1383,76.2288,76.1053,76.1218,14700.0
2015-03-13 14:20:00,92.47,92.55,92.42,92.42,13200.0,76.1136,76.1794,76.0724,76.0724,13200.0
2015-03-13 14:25:00,92.41,92.47,92.35,92.45,66500.0,76.0642,76.1136,76.0148,76.0971,66500.0
2015-03-13 14:30:00,92.47,92.58,92.43,92.54,32000.0,76.1136,76.2041,76.0806,76.1712,32000.0
2015-03-13 14:35:00,92.54,92.61,92.46,92.48,13700.0,76.1712,76.2288,76.1053,76.1218,13700.0
2015-03-13 14:40:00,92.48,92.49,92.34,92.36,19400.0,76.1218,76.13,76.0066,76.023,19400.0
2015-03-13 14:45:00,92.36,92.49,92.34,92.38,65300.0,76.023,76.13,76.0066,76.0395,65300.0
2015-03-13 14:50:00,92.35,92.46,92.33,92.34,15100.0,76.0148,76.1053,75.9983,76.0066,15100.0
2015-03-13 14:55:00,92.31,92.47,92.28,92.46,16800.0,75.9819,76.1136,75.9572,76.1053,16800.0
2015-03-13 15:00:00,92.46,92.57,92.37,92.38,28900.0,76.1053,76.1959,76.0313,76.0395,28900.0
2015-03-13 15:05:00,92.38,92.49,92.37,92.44,30100.0,76.0395,76.13,76.0313,76.0889,30100.0
2015-03-13 15:10:00,92.43,92.51,92.4,92.43,31800.0,76.0806,76.1465,76.0559,76.0806,31800.0
2015-03-13 15:15:00,92.43,92.63,92.42,92.54,18000.0,76.0806,76.2453,76.0724,76.1712,18000.0
2015-03-13 15:20:00,92.56,92.63,92.49,92.63,22500.0,76.1876,76.2453,76.13,76.2453,22500.0
2015-03-13 15:25:00,92.62,92.78,92.61,92.77,34000.0,76.237,76.3687,76.2288,76.3605,34000.0
2015-03-13 15:30:00,92.77,92.82,92.68,92.74,34300.0,76.3605,76.4017,76.2864,76.3358,34300.0
2015-03-13 15:35:00,92.74,92.86,92.66,92.75,58400.0,76.3358,76.4346,76.27,76.344,58400.0
2015-03-13 15:40:00,92.76,92.91,92.75,92.83,59600.0,76.3523,76.4757,76.344,76.4099,59600.0
2015-03-13 15:45:00,92.85,92.94,92.85,92.9,52100.0,76.4263,76.5004,76.4263,76.4675,52100.0
2015-03-13 15:50:00,92.87,92.96,92.82,92.95,90800.0,76.4428,76.5169,76.4017,76.5087,90800.0
2015-03-13 15:55:00,92.96,93.0,92.87,92.93,101800.0,76.5169,76.5498,76.4428,76.4922,101800.0
2015-03-16 09:30:00,93.23,94.36,93.23,93.88,170100.0,76.7391,77.6693,76.7391,77.2742,170100.0
2015-03-16 09:35:00,93.88,94.68,93.87,94.55,175200.0,77.2742,77.9327,77.2659,77.8256,175200.0
2015-03-16 09:40:00,94.55,95.37,94.55,95.24,119300.0,77.8256,78.5006,77.8256,78.3936,119300.0
2015-03-16 09:45:00,95.23,95.7,95.06,95.7,105400.0,78.3854,78.7722,78.2454,78.7722,105400.0
2015-03-16 09:50:00,95.69,95.98,95.52,95.57,78700.0,78.764,79.0027,78.6241,78.6652,78700.0
2015-03-16 09:55:00,95.57,95.97,95.54,95.88,68300.0,78.6652,78.9945,78.6405,78.9204,68300.0
2015-03-16 10:00:00,95.84,96.03,95.52,95.54,114300.0,78.8875,79.0439,78.6241,78.6405,114300.0
2015-03-16 10:05:00,95.53,95.65,95.52,95.59,60300.0,78.6323,78.7311,78.6241,78.6817,60300.0
2015-03-16 10:10:00,95.63,95.89,95.58,95.69,40900.0,78.7146,78.9286,78.6735,78.764,40900.0
2015-03-16 10:15:00,95.64,96.23,95.64,96.2,68300.0,78.7228,79.2085,78.7228,79.1838,68300.0
2015-03-16 10:20:00,96.21,96.34,95.73,95.84,99700.0,79.192,79.299,78.7969,78.8875,99700.0
2015-03-16 10:25:00,95.87,96.01,95.82,96.0,27800.0,78.9122,79.0274,78.871,79.0192,27800.0
2015-03-16 10:30:00,96.02,96.02,95.77,95.88,54300.0,79.0356,79.0356,78.8298,78.9204,54300.0
2015-03-16 10:35:00,95.88,96.21,95.84,95.91,96600.0,78.9204,79.192,78.8875,78.9451,96600.0
2015-03-16 10:40:00,95.92,96.02,95.76,95.87,27200.0,78.9533,79.0356,78.8216,78.9122,27200.0
2015-03-16 10:45:00,95.88,96.17,95.88,95.96,41700.0,78.9204,79.1591,78.9204,78.9862,41700.0
2015-03-16 10:50:00,95.96,96.05,95.96,96.01,32900.0,78.9862,79.0603,78.9862,79.0274,32900.0
2015-03-16 10:55:00,96.0,96.32,95.97,96.2,50400.0,79.0192,79.2826,78.9945,79.1838,50400.0
2015-03-16 11:00:00,96.2,96.32,96.11,96.12,42200.0,79.1838,79.2826,79.1097,79.1179,42200.0
2015-03-16 11:05:00,96.15,96.33,96.1,96.1,25200.0,79.1426,79.2908,79.1015,79.1015,25200.0
2015-03-16 11:10:00,96.12,96.13,95.88,95.96,31200.0,79.1179,79.1262,78.9204,78.9862,31200.0
2015-03-16 11:15:00,96.0,96.12,95.94,95.94,34400.0,79.0192,79.1179,78.9698,78.9698,34400.0
2015-03-16 11:20:00,95.95,96.02,95.86,95.91,33300.0,78.978,79.0356,78.9039,78.9451,33300.0
2015-03-16 11:25:00,95.91,95.98,95.82,95.91,43500.0,78.9451,79.0027,78.871,78.9451,43500.0
2015-03-16 11:30:00,95.91,96.31,95.9,96.3,45100.0,78.9451,79.2743,78.9369,79.2661,45100.0
2015-03-16 11:35:00,96.3,96.3,96.11,96.13,36100.0,79.2661,79.2661,79.1097,79.1262,36100.0
2015-03-16 11:40:00,96.11,96.23,96.03,96.12,33200.0,79.1097,79.2085,79.0439,79.1179,33200.0
2015-03-16 11:45:00,96.15,96.17,96.0,96.03,24900.0,79.1426,79.1591,79.0192,79.0439,24900.0
2015-03-16 11:50:00,96.04,96.09,95.95,95.96,34500.0,79.0521,79.0932,78.978,78.9862,34500.0
2015-03-16 11:55:00,95.98,96.08,95.85,95.88,36200.0,79.0027,79.085,78.8957,78.9204,36200.0
2015-03-16 12:00:00,95.85,96.02,95.82,95.97,18700.0,78.8957,79.0356,78.871,78.9945,18700.0
2015-03-16 12:05:00,95.97,95.99,95.75,95.81,25600.0,78.9945,79.0109,78.8134,78.8628,25600.0
2015-03-16 12:10:00,95.83,95.87,95.7,95.74,33300.0,78.8792,78.9122,78.7722,78.8052,33300.0
2015-03-16 12:15:00,95.76,95.78,95.61,95.72,25700.0,78.8216,78.8381,78.6981,78.7887,25700.0
2015-03-16 12:20:00,95.71,95.8,95.66,95.76,41100.0,78.7805,78.8545,78.7393,78.8216,41100.0
2015-03-16 12:25:00,95.73,95.89,95.68,95.89,21800.0,78.7969,78.9286,78.7558,78.9286,21800.0
2015-03-16 12:30:00,95.89,96.0,95.88,95.97,23600.0,78.9286,79.0192,78.9204,78.9945,23600.0
2015-03-16 12:35:00,95.96,96.1,95.95,96.09,48600.0,78.9862,79.1015,78.978,79.0932,48600.0
2015-03-16 12:40:00,96.06,96.1,95.87,95.91,28900.0,79.0686,79.1015,78.9122,78.9451,28900.0
2015-03-16 12:45:00,95.92,96.08,95.92,95.95,21700.0,78.9533,79.085,78.9533,78.978,21700.0
2015-03-16 12:50:00,95.95,96.07,95.94,95.95,28200.0,78.978,79.0768,78.9698,78.978,28200.0
2015-03-16 12:55:00,95.94,95.97,95.81,95.91,25000.0,78.9698,78.9945,78.8628,78.9451,25000.0
2015-03-16 13:00:00,95.91,95.91,95.8,95.84,19400.0,78.9451,78.9451,78.8545,78.8875,19400.0
2015-03-16 13:05:00,95.86,95.89,95.77,95.84,16500.0,78.9039,78.9286,78.8298,78.8875,16500.0
2015-03-16 13:10:00,95.84,95.89,95.76,95.82,29200.0,78.8875,78.9286,78.8216,78.871,29200.0
2015-03-16 13:15:00,95.86,95.9,95.8,95.86,24200.0,78.9039,78.9369,78.8545,78.9039,24200.0
2015-03-16 13:20:00,95.88,95.92,95.79,95.84,25300.0,78.9204,78.9533,78.8463,78.8875,25300.0
2015-03-16 13:25:00,95.84,95.93,95.82,95.87,35300.0,78.8875,78.9615,78.871,78.9122,35300.0
2015-03-16 13:30:00,95.87,95.9,95.78,95.86,14900.0,78.9122,78.9369,78.8381,78.9039,14900.0
2015-03-16 13:35:00,95.86,95.93,95.8,95.92,18200.0,78.9039,78.9615,78.8545,78.9533,18200.0
2015-03-16 13:40:00,95.93,96.08,95.88,96.08,22100.0,78.9615,79.085,78.9204,79.085,22100.0
2015-03-16 13:45:00,96.07,96.2,96.06,96.13,45800.0,79.0768,79.1838,79.0686,79.1262,45800.0
2015-03-16 13:50:00,96.15,96.18,96.11,96.17,13900.0,79.1426,79.1673,79.1097,79.1591,13900.0
2015-03-16 13:55:00,96.18,96.31,96.18,96.29,25800.0,79.1673,79.2743,79.1673,79.2579,25800.0
2015-03-16 14:00:00,96.32,96.43,96.3,96.43,31900.0,79.2826,79.3731,79.2661,79.3731,31900.0
2015-03-16 14:05:00,96.42,96.58,96.41,96.51,46900.0,79.3649,79.4966,79.3566,79.439,46900.0
2015-03-16 14:10:00,96.5,96.53,96.42,96.51,34300.0,79.4307,79.4554,79.3649,79.439,34300.0
2015-03-16 14:15:00,96.52,96.62,96.52,96.59,32800.0,79.4472,79.5295,79.4472,79.5048,32800.0
2015-03-16 14:20:00,96.6,96.62,96.49,96.62,34600.0,79.513,79.5295,79.4225,79.5295,34600.0
2015-03-16 14:25:00,96.62,96.75,96.59,96.75,38700.0,79.5295,79.6365,79.5048,79.6365,38700.0
2015-03-16 14:30:00,96.76,96.86,96.55,96.62,49500.0,79.6447,79.727,79.4719,79.5295,49500.0
2015-03-16 14:35:00,96.61,96.62,96.4,96.45,43900.0,79.5213,79.5295,79.3484,79.3896,43900.0
2015-03-16 14:40:00,96.43,96.77,96.43,96.65,33600.0,79.3731,79.653,79.3731,79.5542,33600.0
2015-03-16 14:45:00,96.68,96.76,96.48,96.5,37400.0,79.5789,79.6447,79.4143,79.4307,37400.0
2015-03-16 14:50:00,96.51,96.52,96.36,96.38,24500.0,79.439,79.4472,79.3155,79.3319,24500.0
2015-03-16 14:55:00,96.37,96.47,96.27,96.42,24100.0,79.3237,79.406,79.2414,79.3649,24100.0
2015-03-16 15:00:00,96.44,96.72,96.44,96.55,46300.0,79.3813,79.6118,79.3813,79.4719,46300.0
2015-03-16 15:05:00,96.55,96.57,96.41,96.57,37300.0,79.4719,79.4883,79.3566,79.4883,37300.0
2015-03-16 15:10:00,96.54,96.69,96.5,96.65,37500.0,79.4636,79.5871,79.4307,79.5542,37500.0
2015-03-16 15:15:00,96.63,96.64,96.49,96.49,31000.0,79.5377,79.546,79.4225,79.4225,31000.0
2015-03-16 15:20:00,96.49,96.5,96.37,96.45,46600.0,79.4225,79.4307,79.3237,79.3896,46600.0
2015-03-16 15:25:00,96.45,96.63,96.43,96.63,36300.0,79.3896,79.5377,79.3731,79.5377,36300.0
2015-03-16 15:30:00,96.64,96.74,96.52,96.52,56600.0,79.546,79.6283,79.4472,79.4472,56600.0
2015-03-16 15:35:00,96.54,96.67,96.49,96.59,67500.0,79.4636,79.5707,79.4225,79.5048,67500.0
2015-03-16 15:40:00,96.61,96.8,96.57,96.73,75300.0,79.5213,79.6777,79.4883,79.62,75300.0
2015-03-16 15:45:00,96.72,96.74,96.64,96.74,58600.0,79.6118,79.6283,79.546,79.6283,58600.0
2015-03-16 15:50:00,96.74,96.84,96.69,96.8,137400.0,79.6283,79.7106,79.5871,79.6777,137400.0
2015-03-16 15:55:00,96.8,96.85,96.72,96.78,169000.0,79.6777,79.7188,79.6118,79.6612,169000.0
2015-03-17 09:30:00,96.51,96.53,95.9,96.0,93600.0,79.439,79.4554,78.9369,79.0192,93600.0
2015-03-17 09:35:00,96.01,96.01,95.6,95.62,49500.0,79.0274,79.0274,78.6899,78.7064,49500.0
2015-03-17 09:40:00,95.66,95.69,95.25,95.41,67100.0,78.7393,78.764,78.4018,78.5335,67100.0
2015-03-17 09:45:00,95.44,95.63,95.35,95.36,30300.0,78.5582,78.7146,78.4841,78.4924,30300.0
2015-03-17 09:50:00,95.37,95.44,95.14,95.38,53500.0,78.5006,78.5582,78.3113,78.5088,53500.0
2015-03-17 09:55:00,95.4,95.8,95.39,95.78,71600.0,78.5253,78.8545,78.5171,78.8381,71600.0
2015-03-17 10:00:00,95.77,95.78,95.6,95.62,56600.0,78.8298,78.8381,78.6899,78.7064,56600.0
2015-03-17 10:05:00,95.64,95.65,95.39,95.4,26700.0,78.7228,78.7311,78.5171,78.5253,26700.0
2015-03-17 10:10:00,95.4,95.76,95.32,95.68,34700.0,78.5253,78.8216,78.4594,78.7558,34700.0
2015-03-17 10:15:00,95.71,95.81,95.61,95.73,50400.0,78.7805,78.8628,78.6981,78.7969,50400.0
2015-03-17 10:20:00,95.74,95.77,95.5,95.58,52600.0,78.8052,78.8298,78.6076,78.6735,52600.0
2015-03-17 10:25:00,95.56,95.62,95.28,95.6,47800.0,78.657,78.7064,78.4265,78.6899,47800.0
2015-03-17 10:30:00,95.59,95.75,95.56,95.64,38600.0,78.6817,78.8134,78.657,78.7228,38600.0
2015-03-17 10:35:00,95.67,95.7,95.5,95.58,46700.0,78.7475,78.7722,78.6076,78.6735,46700.0
2015-03-17 10:40:00,95.68,95.91,95.64,95.87,31900.0,78.7558,78.9451,78.7228,78.9122,31900.0
2015-03-17 10:45:00,95.92,95.94,95.76,95.92,28900.0,78.9533,78.9698,78.8216,78.9533,28900.0
2015-03-17 10:50:00,95.91,95.91,95.65,95.74,26800.0,78.9451,78.9451,78.7311,78.8052,26800.0
2015-03-17 10:55:00,95.74,95.92,95.74,95.86,25000.0,78.8052,78.9533,78.8052,78.9039,25000.0
2015-03-17 11:00:00,95.85,95.89,95.67,95.83,23800.0,78.8957,78.9286,78.7475,78.8792,23800.0
2015-03-17 11:05:00,95.8,95.83,95.65,95.79,26900.0,78.8545,78.8792,78.7311,78.8463,26900.0
2015-03-17 11:10:00,95.79,96.1,95.77,96.09,48700.0,78.8463,79.1015,78.8298,79.0932,48700.0
2015-03-17 11:15:00,96.09,96.13,95.95,96.02,41700.0,79.0932,79.1262,78.978,79.0356,41700.0
2015-03-17 11:20:00,96.05,96.28,96.0,96.28,36700.0,79.0603,79.2496,79.0192,79.2496,36700.0
2015-03-17 11:25:00,96.3,96.3,96.08,96.25,30000.0,79.2661,79.2661,79.085,79.2249,30000.0
2015-03-17 11:30:00,96.22,96.4,96.16,96.36,38100.0,79.2002,79.3484,79.1509,79.3155,38100.0
2015-03-17 11:35:00,96.36,96.38,96.21,96.26,25700.0,79.3155,79.3319,79.192,79.2332,25700.0
2015-03-17 11:40:00,96.23,96.33,96.16,96.21,23200.0,79.2085,79.2908,79.1509,79.192,23200.0
2015-03-17 11:45:00,96.17,96.32,96.15,96.24,15900.0,79.1591,79.2826,79.1426,79.2167,15900.0
2015-03-17 11:50:00,96.21,96.29,96.15,96.18,20800.0,79.192,79.2579,79.1426,79.1673,20800.0
2015-03-17 11:55:00,96.18,96.48,96.18,96.48,34900.0,79.1673,79.4143,79.1673,79.4143,34900.0
2015-03-17 12:00:00,96.43,96.43,96.24,96.27,14300.0,79.3731,79.3731,79.2167,79.2414,14300.0
2015-03-17 12:05:00,96.28,96.43,96.28,96.39,15100.0,79.2496,79.3731,79.2496,79.3402,15100.0
2015-03-17 12:10:00,96.42,96.42,96.31,96.35,10700.0,79.3649,79.3649,79.2743,79.3073,10700.0
2015-03-17 12:15:00,96.36,96.42,96.27,96.33,14400.0,79.3155,79.3649,79.2414,79.2908,14400.0
2015-03-17 12:20:00,96.34,96.73,96.34,96.59,37500.0,79.299,79.62,79.299,79.5048,37500.0
2015-03-17 12:25:00,96.59,96.73,96.52,96.73,23700.0,79.5048,79.62,79.4472,79.62,23700.0
2015-03-17 12:30:00,96.7,96.93,96.62,96.8,39400.0,79.5953,79.7847,79.5295,79.6777,39400.0
2015-03-17 12:35:00,96.79,96.82,96.64,96.68,25600.0,79.6694,79.6941,79.546,79.5789,25600.0
2015-03-17 12:40:00,96.66,96.8,96.65,96.75,15400.0,79.5624,79.6777,79.5542,79.6365,15400.0
2015-03-17 12:45:00,96.75,96.99,96.73,96.97,33300.0,79.6365,79.834,79.62,79.8176,33300.0
2015-03-17 12:50:00,96.96,97.0,96.93,96.98,26700.0,79.8094,79.8423,79.7847,79.8258,26700.0
2015-03-17 12:55:00,96.96,97.0,96.84,96.88,11000.0,79.8094,79.8423,79.7106,79.7435,11000.0
2015-03-17 13:00:00,96.87,96.96,96.76,96.87,32100.0,79.7353,79.8094,79.6447,79.7353,32100.0
2015-03-17 13:05:00,96.86,97.12,96.8,97.12,57200.0,79.727,79.9411,79.6777,79.9411,57200.0
2015-03-17 13:10:00,97.1,97.15,96.98,97.04,28700.0,79.9246,79.9657,79.8258,79.8752,28700.0
2015-03-17 13:15:00,97.04,97.09,96.89,96.95,16100.0,79.8752,79.9164,79.7517,79.8011,16100.0
2015-03-17 13:20:00,96.99,97.05,96.88,96.92,24200.0,79.834,79.8834,79.7435,79.7764,24200.0
2015-03-17 13:25:00,96.93,97.05,96.93,97.0,11000.0,79.7847,79.8834,79.7847,79.8423,11000.0
2015-03-17 13:30:00,96.98,97.05,96.91,97.0,27300.0,79.8258,79.8834,79.7682,79.8423,27300.0
2015-03-17 13:35:00,96.98,97.02,96.79,96.8,25300.0,79.8258,79.8587,79.6694,79.6777,25300.0
2015-03-17 13:40:00,96.81,96.95,96.79,96.94,15000.0,79.6859,79.8011,79.6694,79.7929,15000.0
2015-03-17 13:45:00,96.94,97.12,96.92,97.02,14200.0,79.7929,79.9411,79.7764,79.8587,14200.0
2015-03-17 13:50:00,97.03,97.03,96.85,96.94,20200.0,79.867,79.867,79.7188,79.7929,20200.0
2015-03-17 13:55:00,96.93,97.17,96.85,97.04,21000.0,79.7847,79.9822,79.7188,79.8752,21000.0
2015-03-17 14:00:00,97.02,97.15,97.01,97.09,9800.0,79.8587,79.9657,79.8505,79.9164,9800.0
2015-03-17 14:05:00,97.07,97.08,96.89,96.92,22500.0,79.8999,79.9081,79.7517,79.7764,22500.0
2015-03-17 14:10:00,96.91,97.11,96.91,97.03,11600.0,79.7682,79.9328,79.7682,79.867,11600.0
2015-03-17 14:15:00,97.03,97.19,96.99,97.16,11500.0,79.867,79.9987,79.834,79.974,11500.0
2015-03-17 14:20:00,97.18,97.19,97.07,97.08,22600.0,79.9904,79.9987,79.8999,79.9081,22600.0
2015-03-17 14:25:00,97.1,97.12,97.04,97.08,15900.0,79.9246,79.9411,79.8752,79.9081,15900.0
2015-03-17 14:30:00,97.1,97.17,97.08,97.1,13600.0,79.9246,79.9822,79.9081,79.9246,13600.0
2015-03-17 14:35:00,97.1,97.17,96.97,97.03,24200.0,79.9246,79.9822,79.8176,79.867,24200.0
2015-03-17 14:40:00,97.02,97.09,96.97,97.07,17400.0,79.8587,79.9164,79.8176,79.8999,17400.0
2015-03-17 14:45:00,97.12,97.12,97.02,97.02,14300.0,79.9411,79.9411,79.8587,79.8587,14300.0
2015-03-17 14:50:00,97.0,97.1,96.92,97.1,33700.0,79.8423,79.9246,79.7764,79.9246,33700.0
2015-03-17 14:55:00,97.1,97.45,97.1,97.41,56100.0,79.9246,80.2127,79.9246,80.1798,56100.0
2015-03-17 15:00:00,97.4,97.45,97.23,97.29,37800.0,80.1715,80.2127,80.0316,80.081,37800.0
2015-03-17 15:05:00,97.31,97.34,97.17,97.2,37600.0,80.0974,80.1221,79.9822,80.0069,37600.0
2015-03-17 15:10:00,97.19,97.34,97.18,97.24,27200.0,79.9987,80.1221,79.9904,80.0398,27200.0
2015-03-17 15:15:00,97.24,97.28,97.21,97.23,36100.0,80.0398,80.0728,80.0151,80.0316,36100.0
2015-03-17 15:20:00,97.24,97.28,97.16,97.27,53600.0,80.0398,80.0728,79.974,80.0645,53600.0
2015-03-17 15:25:00,97.27,97.28,97.23,97.25,36300.0,80.0645,80.0728,80.0316,80.0481,36300.0
2015-03-17 15:30:00,97.26,97.35,97.23,97.33,37000.0,80.0563,80.1304,80.0316,80.1139,37000.0
2015-03-17 15:35:00,97.34,97.4,97.33,97.33,37900.0,80.1221,80.1715,80.1139,80.1139,37900.0
2015-03-17 15:40:00,97.33,97.33,96.98,97.09,71900.0,80.1139,80.1139,79.8258,79.9164,71900.0
2015-03-17 15:45:00,97.09,97.2,96.99,97.2,53300.0,79.9164,80.0069,79.834,80.0069,53300.0
2015-03-17 15:50:00,97.2,97.31,97.2,97.3,88400.0,80.0069,80.0974,80.0069,80.0892,88400.0
2015-03-17 15:55:00,97.31,97.36,97.15,97.3,130500.0,80.0974,80.1386,79.9657,80.0892,130500.0
2015-03-18 09:30:00,96.83,97.12,96.43,96.5,78600.0,79.7024,79.9411,79.3731,79.4307,78600.0
2015-03-18 09:35:00,96.48,96.9,96.25,96.9,55100.0,79.4143,79.76,79.2249,79.76,55100.0
2015-03-18 09:40:00,96.86,97.12,96.8,96.86,31900.0,79.727,79.9411,79.6777,79.727,31900.0
2015-03-18 09:45:00,96.73,97.03,96.61,96.96,39400.0,79.62,79.867,79.5213,79.8094,39400.0
2015-03-18 09:50:00,96.94,97.0,96.81,96.87,23300.0,79.7929,79.8423,79.6859,79.7353,23300.0
2015-03-18 09:55:00,96.87,96.9,96.62,96.74,49900.0,79.7353,79.76,79.5295,79.6283,49900.0
2015-03-18 10:00:00,96.74,96.75,96.43,96.7,36700.0,79.6283,79.6365,79.3731,79.5953,36700.0
2015-03-18 10:05:00,96.71,96.71,96.41,96.47,30500.0,79.6036,79.6036,79.3566,79.406,30500.0
2015-03-18 10:10:00,96.44,96.59,96.32,96.34,37900.0,79.3813,79.5048,79.2826,79.299,37900.0
2015-03-18 10:15:00,96.31,96.56,96.25,96.44,24000.0,79.2743,79.4801,79.2249,79.3813,24000.0
2015-03-18 10:20:00,96.41,96.44,96.31,96.34,37100.0,79.3566,79.3813,79.2743,79.299,37100.0
2015-03-18 10:25:00,96.35,96.42,96.25,96.28,21800.0,79.3073,79.3649,79.2249,79.2496,21800.0
2015-03-18 10:30:00,96.29,96.33,96.17,96.24,29800.0,79.2579,79.2908,79.1591,79.2167,29800.0
2015-03-18 10:35:00,96.24,96.57,96.23,96.57,36000.0,79.2167,79.4883,79.2085,79.4883,36000.0
2015-03-18 10:40:00,96.55,96.67,96.51,96.62,33200.0,79.4719,79.5707,79.439,79.5295,33200.0
2015-03-18 10:45:00,96.66,96.72,96.59,96.62,32400.0,79.5624,79.6118,79.5048,79.5295,32400.0
2015-03-18 10:50:00,96.58,96.61,96.52,96.61,28800.0,79.4966,79.5213,79.4472,79.5213,28800.0
2015-03-18 10:55:00,96.6,96.8,96.56,96.66,26200.0,79.513,79.6777,79.4801,79.5624,26200.0
2015-03-18 11:00:00,96.69,96.69,96.58,96.59,16300.0,79.5871,79.5871,79.4966,79.5048,16300.0
2015-03-18 11:05:00,96.57,96.67,96.51,96.6,14200.0,79.4883,79.5707,79.439,79.513,14200.0
2015-03-18 11:10:00,96.62,96.74,96.59,96.74,14000.0,79.5295,79.6283,79.5048,79.6283,14000.0
2015-03-18 11:15:00,96.76,96.79,96.61,96.73,34300.0,79.6447,79.6694,79.5213,79.62,34300.0
2015-03-18 11:20:00,96.75,96.75,96.62,96.71,21800.0,79.6365,79.6365,79.5295,79.6036,21800.0
2015-03-18 11:25:00,96.73,96.85,96.62,96.73,33200.0,79.62,79.7188,79.5295,79.62,33200.0
2015-03-18 11:30:00,96.69,96.7,96.54,96.66,19500.0,79.5871,79.5953,79.4636,79.5624,19500.0
2015-03-18 11:35:00,96.66,96.68,96.57,96.62,17000.0,79.5624,79.5789,79.4883,79.5295,17000.0
2015-03-18 11:40:00,96.6,96.78,96.59,96.61,24500.0,79.513,79.6612,79.5048,79.5213,24500.0
2015-03-18 11:45:00,96.63,96.63,96.37,96.37,44900.0,79.5377,79.5377,79.3237,79.3237,44900.0
2015-03-18 11:50:00,96.35,96.41,96.25,96.25,43000.0,79.3073,79.3566,79.2249,79.2249,43000.0
2015-03-18 11:55:00,96.25,96.32,96.21,96.27,52000.0,79.2249,79.2826,79.192,79.2414,52000.0
2015-03-18 12:00:00,96.25,96.4,96.22,96.37,21900.0,79.2249,79.3484,79.2002,79.3237,21900.0
2015-03-18 12:05:00,96.38,96.4,96.33,96.33,19000.0,79.3319,79.3484,79.2908,79.2908,19000.0
2015-03-18 12:10:00,96.34,96.38,96.23,96.37,11600.0,79.299,79.3319,79.2085,79.3237,11600.0
2015-03-18 12:15:00,96.32,96.33,96.22,96.25,10300.0,79.2826,79.2908,79.2002,79.2249,10300.0
2015-03-18 12:20:00,96.23,96.39,96.22,96.3,17100.0,79.2085,79.3402,79.2002,79.2661,17100.0
2015-03-18 12:25:00,96.3,96.35,96.24,96.3,21000.0,79.2661,79.3073,79.2167,79.2661,21000.0
2015-03-18 12:30:00,96.29,96.3,96.2,96.26,19600.0,79.2579,79.2661,79.1838,79.2332,19600.0
2015-03-18 12:35:00,96.26,96.35,96.22,96.29,16700.0,79.2332,79.3073,79.2002,79.2579,16700.0
2015-03-18 12:40:00,96.28,96.34,96.24,96.28,15000.0,79.2496,79.299,79.2167,79.2496,15000.0
2015-03-18 12:45:00,96.31,96.37,96.12,96.12,21800.0,79.2743,79.3237,79.1179,79.1179,21800.0
2015-03-18 12:50:00,96.15,96.19,96.03,96.05,25800.0,79.1426,79.1756,79.0439,79.0603,25800.0
2015-03-18 12:55:00,96.05,96.11,95.98,96.02,53900.0,79.0603,79.1097,79.0027,79.0356,53900.0
2015-03-18 13:00:00,96.01,96.07,95.95,95.97,15200.0,79.0274,79.0768,78.978,78.9945,15200.0
2015-03-18 13:05:00,95.97,95.98,95.82,95.89,26900.0,78.9945,79.0027,78.871,78.9286,26900.0
2015-03-18 13:10:00,95.9,95.99,95.85,95.89,15400.0,78.9369,79.0109,78.8957,78.9286,15400.0
2015-03-18 13:15:00,95.86,96.13,95.83,96.11,29500.0,78.9039,79.1262,78.8792,79.1097,29500.0
2015-03-18 13:20:00,96.13,96.3,96.09,96.18,34000.0,79.1262,79.2661,79.0932,79.1673,34000.0
2015-03-18 13:25:00,96.18,96.25,95.87,95.9,30500.0,79.1673,79.2249,78.9122,78.9369,30500.0
2015-03-18 13:30:00,95.92,96.01,95.83,95.94,36600.0,78.9533,79.0274,78.8792,78.9698,36600.0
2015-03-18 13:35:00,95.93,95.93,95.65,95.72,34800.0,78.9615,78.9615,78.7311,78.7887,34800.0
2015-03-18 13:40:00,95.72,95.78,95.52,95.58,34400.0,78.7887,78.8381,78.6241,78.6735,34400.0
2015-03-18 13:45:00,95.56,95.57,95.35,95.45,40100.0,78.657,78.6652,78.4841,78.5665,40100.0
2015-03-18 13:50:00,95.48,95.82,95.48,95.81,25100.0,78.5911,78.871,78.5911,78.8628,25100.0
2015-03-18 13:55:00,95.85,96.07,95.71,96.02,52000.0,78.8957,79.0768,78.7805,79.0356,52000.0
2015-03-18 14:00:00,96.04,96.95,95.82,96.7,124600.0,79.0521,79.8011,78.871,79.5953,124600.0
2015-03-18 14:05:00,96.81,97.21,96.73,97.02,74200.0,79.6859,80.0151,79.62,79.8587,74200.0
2015-03-18 14:10:00,97.08,97.25,96.95,97.21,45000.0,79.9081,80.0481,79.8011,80.0151,45000.0
2015-03-18 14:15:00,97.21,97.25,97.07,97.12,36800.0,80.0151,80.0481,79.8999,79.9411,36800.0
2015-03-18 14:20:00,97.12,97.19,96.96,97.06,58900.0,79.9411,79.9987,79.8094,79.8917,58900.0
2015-03-18 14:25:00,97.1,97.16,96.96,97.16,34300.0,79.9246,79.974,79.8094,79.974,34300.0
2015-03-18 14:30:00,97.18,97.44,97.09,97.38,59000.0,79.9904,80.2045,79.9164,80.1551,59000.0
2015-03-18 14:35:00,97.42,97.48,97.25,97.29,38500.0,80.188,80.2374,80.0481,80.081,38500.0
2015-03-18 14:40:00,97.31,97.5,97.31,97.42,42400.0,80.0974,80.2538,80.0974,80.188,42400.0
2015-03-18 14:45:00,97.42,97.43,97.17,97.27,38200.0,80.188,80.1962,79.9822,80.0645,38200.0
2015-03-18 14:50:00,97.24,97.34,97.15,97.29,29500.0,80.0398,80.1221,79.9657,80.081,29500.0
2015-03-18 14:55:00,97.29,97.39,97.22,97.33,27400.0,80.081,80.1633,80.0234,80.1139,27400.0
2015-03-18 15:00:00,97.34,97.7,97.25,97.66,63400.0,80.1221,80.4185,80.0481,80.3855,63400.0
2015-03-18 15:05:00,97.58,97.7,97.48,97.57,24700.0,80.3197,80.4185,80.2374,80.3115,24700.0
2015-03-18 15:10:00,97.6,97.68,97.5,97.53,49600.0,80.3362,80.402,80.2538,80.2785,49600.0
2015-03-18 15:15:00,97.52,97.6,97.34,97.38,85300.0,80.2703,80.3362,80.1221,80.1551,85300.0
2015-03-18 15:20:00,97.38,97.41,97.15,97.31,62600.0,80.1551,80.1798,79.9657,80.0974,62600.0
2015-03-18 15:25:00,97.27,97.29,97.14,97.16,38000.0,80.0645,80.081,79.9575,79.974,38000.0
2015-03-18 15:30:00,97.2,97.3,97.17,97.28,36700.0,80.0069,80.0892,79.9822,80.0728,36700.0
2015-03-18 15:35:00,97.27,97.3,96.98,97.02,47100.0,80.0645,80.0892,79.8258,79.8587,47100.0
2015-03-18 15:40:00,97.03,97.05,96.91,96.94,45200.0,79.867,79.8834,79.7682,79.7929,45200.0
2015-03-18 15:45:00,96.98,97.03,96.91,96.96,49000.0,79.8258,79.867,79.7682,79.8094,49000.0
2015-03-18 15:50:00,97.04,97.21,96.93,97.16,116500.0,79.8752,80.0151,79.7847,79.974,116500.0
2015-03-18 15:55:00,97.16,97.19,97.02,97.12,120900.0,79.974,79.9987,79.8587,79.9411,120900.0
2015-03-19 09:30:00,97.45,98.0,97.25,97.93,89600.0,80.2127,80.6654,80.0481,80.6078,89600.0
2015-03-19 09:35:00,97.97,98.5,97.93,98.27,64500.0,80.6407,81.077,80.6078,80.8876,64500.0
2015-03-19 09:40:00,98.37,98.89,98.18,98.76,76500.0,80.9699,81.398,80.8136,81.291,76500.0
2015-03-19 09:45:00,98.78,99.32,98.72,99.2,89500.0,81.3074,81.7519,81.258,81.6531,89500.0
2015-03-19 09:50:00,99.24,99.29,98.87,99.18,57800.0,81.6861,81.7272,81.3815,81.6367,57800.0
2015-03-19 09:55:00,99.12,99.22,98.76,99.1,45000.0,81.5873,81.6696,81.291,81.5708,45000.0
2015-03-19 10:00:00,99.1,99.1,98.75,98.84,25500.0,81.5708,81.5708,81.2827,81.3568,25500.0
2015-03-19 10:05:00,98.84,99.01,98.81,98.99,30200.0,81.3568,81.4967,81.3321,81.4803,30200.0
2015-03-19 10:10:00,98.95,99.05,98.52,98.54,66300.0,81.4474,81.5297,81.0934,81.1099,66300.0
2015-03-19 10:15:00,98.57,98.57,98.36,98.55,40500.0,81.1346,81.1346,80.9617,81.1181,40500.0
2015-03-19 10:20:00,98.57,98.89,98.55,98.7,35800.0,81.1346,81.398,81.1181,81.2416,35800.0
2015-03-19 10:25:00,98.75,98.82,98.61,98.82,63500.0,81.2827,81.3404,81.1675,81.3404,63500.0
2015-03-19 10:30:00,98.81,98.92,98.78,98.85,38600.0,81.3321,81.4227,81.3074,81.365,38600.0
2015-03-19 10:35:00,98.86,98.96,98.84,98.92,31700.0,81.3733,81.4556,81.3568,81.4227,31700.0
2015-03-19 10:40:00,98.92,98.92,98.72,98.88,25300.0,81.4227,81.4227,81.258,81.3897,25300.0
2015-03-19 10:45:00,98.86,99.14,98.84,99.0,40800.0,81.3733,81.6037,81.3568,81.4885,40800.0
2015-03-19 10:50:00,99.0,99.0,98.8,98.8,30500.0,81.4885,81.4885,81.3239,81.3239,30500.0
2015-03-19 10:55:00,98.78,98.98,98.71,98.96,19700.0,81.3074,81.4721,81.2498,81.4556,19700.0
2015-03-19 11:00:00,98.99,99.11,98.97,99.09,19100.0,81.4803,81.5791,81.4638,81.5626,19100.0
2015-03-19 11:05:00,99.11,99.2,98.78,98.78,50400.0,81.5791,81.6531,81.3074,81.3074,50400.0
2015-03-19 11:10:00,98.82,98.99,98.82,98.99,29300.0,81.3404,81.4803,81.3404,81.4803,29300.0
2015-03-19 11:15:00,98.95,99.15,98.85,99.14,47900.0,81.4474,81.612,81.365,81.6037,47900.0
2015-03-19 11:20:00,99.12,99.42,99.11,99.41,46000.0,81.5873,81.8342,81.5791,81.826,46000.0
2015-03-19 11:25:00,99.38,99.41,99.17,99.25,38100.0,81.8013,81.826,81.6284,81.6943,38100.0
2015-03-19 11:30:00,99.25,99.26,98.92,99.07,39400.0,81.6943,81.7025,81.4227,81.5461,39400.0
2015-03-19 11:35:00,99.04,99.1,98.89,99.03,36800.0,81.5214,81.5708,81.398,81.5132,36800.0
2015-03-19 11:40:00,99.04,99.15,98.92,99.06,31300.0,81.5214,81.612,81.4227,81.5379,31300.0
2015-03-19 11:45:00,99.02,99.39,99.01,99.33,35800.0,81.505,81.8095,81.4967,81.7601,35800.0
2015-03-19 11:50:00,99.28,99.57,99.28,99.5,37800.0,81.719,81.9577,81.719,81.9001,37800.0
2015-03-19 11:55:00,99.51,99.59,99.4,99.55,31400.0,81.9083,81.9742,81.8178,81.9412,31400.0
2015-03-19 12:00:00,99.55,99.6,99.43,99.45,32700.0,81.9412,81.9824,81.8425,81.8589,32700.0
2015-03-19 12:05:00,99.46,99.54,99.31,99.36,83200.0,81.8671,81.933,81.7437,81.7848,83200.0
2015-03-19 12:10:00,99.38,99.59,99.37,99.45,64000.0,81.8013,81.9742,81.7931,81.8589,64000.0
2015-03-19 12:15:00,99.53,99.54,99.24,99.26,28400.0,81.9248,81.933,81.6861,81.7025,28400.0
2015-03-19 12:20:00,99.26,99.28,99.1,99.22,30000.0,81.7025,81.719,81.5708,81.6696,30000.0
2015-03-19 12:25:00,99.22,99.38,99.21,99.27,28800.0,81.6696,81.8013,81.6614,81.7108,28800.0
2015-03-19 12:30:00,99.27,99.31,99.18,99.23,20400.0,81.7108,81.7437,81.6367,81.6778,20400.0
2015-03-19 12:35:00,99.19,99.34,99.14,99.28,43300.0,81.6449,81.7684,81.6037,81.719,43300.0
2015-03-19 12:40:00,99.29,99.33,99.18,99.25,20700.0,81.7272,81.7601,81.6367,81.6943,20700.0
2015-03-19 12:45:00,99.27,99.29,99.13,99.27,19200.0,81.7108,81.7272,81.5955,81.7108,19200.0
2015-03-19 12:50:00,99.27,99.35,99.19,99.22,24700.0,81.7108,81.7766,81.6449,81.6696,24700.0
2015-03-19 12:55:00,99.2,99.25,99.16,99.24,20300.0,81.6531,81.6943,81.6202,81.6861,20300.0
2015-03-19 13:00:00,99.21,99.31,99.16,99.24,27900.0,81.6614,81.7437,81.6202,81.6861,27900.0
2015-03-19 13:05:00,99.24,99.35,99.19,99.25,22400.0,81.6861,81.7766,81.6449,81.6943,22400.0
2015-03-19 13:10:00,99.28,99.29,99.07,99.11,27200.0,81.719,81.7272,81.5461,81.5791,27200.0
2015-03-19 13:15:00,99.1,99.28,99.09,99.28,14400.0,81.5708,81.719,81.5626,81.719,14400.0
2015-03-19 13:20:00,99.28,99.32,99.21,99.25,11600.0,81.719,81.7519,81.6614,81.6943,11600.0
2015-03-19 13:25:00,99.24,99.42,99.22,99.31,25700.0,81.6861,81.8342,81.6696,81.7437,25700.0
2015-03-19 13:30:00,99.33,99.34,99.22,99.25,17600.0,81.7601,81.7684,81.6696,81.6943,17600.0
2015-03-19 13:35:00,99.28,99.31,99.16,99.19,20700.0,81.719,81.7437,81.6202,81.6449,20700.0
2015-03-19 13:40:00,99.19,99.26,99.16,99.2,14800.0,81.6449,81.7025,81.6202,81.6531,14800.0
2015-03-19 13:45:00,99.18,99.28,99.12,99.28,18700.0,81.6367,81.719,81.5873,81.719,18700.0
2015-03-19 13:50:00,99.28,99.48,99.28,99.43,49500.0,81.719,81.8836,81.719,81.8425,49500.0
2015-03-19 13:55:00,99.43,99.47,99.38,99.4,20100.0,81.8425,81.8754,81.8013,81.8178,20100.0
2015-03-19 14:00:00,99.41,99.48,99.31,99.37,18500.0,81.826,81.8836,81.7437,81.7931,18500.0
2015-03-19 14:05:00,99.37,99.54,99.36,99.49,19300.0,81.7931,81.933,81.7848,81.8918,19300.0
2015-03-19 14:10:00,99.51,99.55,99.31,99.37,27900.0,81.9083,81.9412,81.7437,81.7931,27900.0
2015-03-19 14:15:00,99.37,99.4,99.17,99.23,26700.0,81.7931,81.8178,81.6284,81.6778,26700.0
2015-03-19 14:20:00,99.18,99.36,99.15,99.31,44400.0,81.6367,81.7848,81.612,81.7437,44400.0
2015-03-19 14:25:00,99.3,99.46,99.27,99.43,36700.0,81.7354,81.8671,81.7108,81.8425,36700.0
2015-03-19 14:30:00,99.45,99.47,99.22,99.37,35100.0,81.8589,81.8754,81.6696,81.7931,35100.0
2015-03-19 14:35:00,99.36,99.45,99.34,99.37,45900.0,81.7848,81.8589,81.7684,81.7931,45900.0
2015-03-19 14:40:00,99.38,99.43,99.29,99.35,21800.0,81.8013,81.8425,81.7272,81.7766,21800.0
2015-03-19 14:45:00,99.35,99.42,99.27,99.32,26500.0,81.7766,81.8342,81.7108,81.7519,26500.0
2015-03-19 14:50:00,99.32,99.46,99.29,99.31,24200.0,81.7519,81.8671,81.7272,81.7437,24200.0
2015-03-19 14:55:00,99.32,99.57,99.32,99.48,24500.0,81.7519,81.9577,81.7519,81.8836,24500.0
2015-03-19 15:00:00,99.51,99.55,99.44,99.46,29100.0,81.9083,81.9412,81.8507,81.8671,29100.0
2015-03-19 15:05:00,99.47,99.47,99.3,99.33,36300.0,81.8754,81.8754,81.7354,81.7601,36300.0
2015-03-19 15:10:00,99.33,99.4,99.15,99.39,32400.0,81.7601,81.8178,81.612,81.8095,32400.0
2015-03-19 15:15:00,99.37,99.42,99.18,99.2,28500.0,81.7931,81.8342,81.6367,81.6531,28500.0
2015-03-19 15:20:00,99.19,99.22,99.06,99.15,54600.0,81.6449,81.6696,81.5379,81.612,54600.0
2015-03-19 15:25:00,99.13,99.36,99.13,99.3,53500.0,81.5955,81.7848,81.5955,81.7354,53500.0
2015-03-19 15:30:00,99.27,99.52,99.2,99.47,50300.0,81.7108,81.9165,81.6531,81.8754,50300.0
2015-03-19 15:35:00,99.51,99.65,99.49,99.63,71000.0,81.9083,82.0235,81.8918,82.0071,71000.0
2015-03-19 15:40:00,99.63,99.68,99.5,99.59,126500.0,82.0071,82.0482,81.9001,81.9742,126500.0
2015-03-19 15:45:00,99.59,99.7,99.56,99.64,60400.0,81.9742,82.0647,81.9495,82.0153,60400.0
2015-03-19 15:50:00,99.63,99.74,99.55,99.72,115300.0,82.0071,82.0976,81.9412,82.0812,115300.0
2015-03-19 15:55:00,99.74,99.78,99.56,99.57,180600.0,82.0976,82.1305,81.9495,81.9577,180600.0
2015-03-20 09:30:00,100.14,100.98,100.09,100.73,317000.0,82.4269,83.1183,82.3857,82.9125,317000.0
2015-03-20 09:35:00,100.83,100.95,100.42,100.5,77400.0,82.9948,83.0936,82.6573,82.7232,77400.0
2015-03-20 09:40:00,100.5,100.5,99.84,100.01,84200.0,82.7232,82.7232,82.1799,82.3199,84200.0
2015-03-20 09:45:00,100.02,100.1,99.75,99.77,99500.0,82.3281,82.3939,82.1059,82.1223,99500.0
2015-03-20 09:50:00,99.77,99.98,99.77,99.94,40700.0,82.1223,82.2952,82.1223,82.2622,40700.0
2015-03-20 09:55:00,99.86,100.31,99.86,100.24,31900.0,82.1964,82.5668,82.1964,82.5092,31900.0
2015-03-20 10:00:00,100.26,100.36,100.02,100.32,30000.0,82.5256,82.608,82.3281,82.575,30000.0
2015-03-20 10:05:00,100.32,100.49,100.21,100.39,33500.0,82.575,82.715,82.4845,82.6326,33500.0
2015-03-20 10:10:00,100.37,100.61,100.25,100.5,36900.0,82.6162,82.8137,82.5174,82.7232,36900.0
2015-03-20 10:15:00,100.48,100.48,100.32,100.33,17000.0,82.7067,82.7067,82.575,82.5833,17000.0
2015-03-20 10:20:00,100.38,100.46,100.12,100.21,23900.0,82.6244,82.6903,82.4104,82.4845,23900.0
2015-03-20 10:25:00,100.2,100.53,100.18,100.52,48800.0,82.4763,82.7479,82.4598,82.7396,48800.0
2015-03-20 10:30:00,100.56,100.75,100.56,100.61,36600.0,82.7726,82.929,82.7726,82.8137,36600.0
2015-03-20 10:35:00,100.59,100.9,100.58,100.84,35500.0,82.7973,83.0524,82.789,83.003,35500.0
2015-03-20 10:40:00,100.88,101.14,100.84,101.12,50500.0,83.036,83.25,83.003,83.2335,50500.0
2015-03-20 10:45:00,101.09,101.17,100.7,100.7,42200.0,83.2088,83.2747,82.8878,82.8878,42200.0
2015-03-20 10:50:00,100.74,100.95,100.7,100.94,56400.0,82.9207,83.0936,82.8878,83.0854,56400.0
2015-03-20 10:55:00,100.9,101.17,100.87,101.16,28700.0,83.0524,83.2747,83.0277,83.2664,28700.0
2015-03-20 11:00:00,101.13,101.18,100.93,101.05,38500.0,83.2418,83.2829,83.0771,83.1759,38500.0
2015-03-20 11:05:00,101.01,101.2,100.93,101.16,39500.0,83.143,83.2994,83.0771,83.2664,39500.0
2015-03-20 11:10:00,101.1,101.42,101.1,101.34,76200.0,83.2171,83.4805,83.2171,83.4146,76200.0
2015-03-20 11:15:00,101.35,101.39,101.19,101.38,34800.0,83.4228,83.4558,83.2911,83.4475,34800.0
2015-03-20 11:20:00,101.35,101.42,101.25,101.33,28400.0,83.4228,83.4805,83.3405,83.4064,28400.0
2015-03-20 11:25:00,101.33,101.35,101.15,101.22,29100.0,83.4064,83.4228,83.2582,83.3158,29100.0
2015-03-20 11:30:00,101.2,101.5,101.19,101.45,27900.0,83.2994,83.5463,83.2911,83.5051,27900.0
2015-03-20 11:35:00,101.47,101.48,101.31,101.4,27900.0,83.5216,83.5298,83.3899,83.464,27900.0
2015-03-20 11:40:00,101.4,101.5,101.4,101.44,25000.0,83.464,83.5463,83.464,83.4969,25000.0
2015-03-20 11:45:00,101.44,101.52,101.36,101.48,25600.0,83.4969,83.5628,83.4311,83.5298,25600.0
2015-03-20 11:50:00,101.47,101.52,101.39,101.44,29000.0,83.5216,83.5628,83.4558,83.4969,29000.0
2015-03-20 11:55:00,101.42,101.64,101.42,101.6,34200.0,83.4805,83.6615,83.4805,83.6286,34200.0
2015-03-20 12:00:00,101.57,101.76,101.56,101.74,44800.0,83.6039,83.7603,83.5957,83.7439,44800.0
2015-03-20 12:05:00,101.7,101.8,101.62,101.72,26300.0,83.7109,83.7932,83.6451,83.7274,26300.0
2015-03-20 12:10:00,101.73,101.78,101.69,101.73,30100.0,83.7356,83.7768,83.7027,83.7356,30100.0
2015-03-20 12:15:00,101.73,101.74,101.58,101.66,24700.0,83.7356,83.7439,83.6122,83.678,24700.0
2015-03-20 12:20:00,101.65,101.65,101.4,101.46,34000.0,83.6698,83.6698,83.464,83.5134,34000.0
2015-03-20 12:25:00,101.4,101.54,101.39,101.52,18000.0,83.464,83.5792,83.4558,83.5628,18000.0
2015-03-20 12:30:00,101.52,101.74,101.51,101.6,20700.0,83.5628,83.7439,83.5545,83.6286,20700.0
2015-03-20 12:35:00,101.55,101.73,101.51,101.51,17000.0,83.5875,83.7356,83.5545,83.5545,17000.0
2015-03-20 12:40:00,101.5,101.68,101.5,101.67,19500.0,83.5463,83.6945,83.5463,83.6862,19500.0
2015-03-20 12:45:00,101.69,101.7,101.43,101.51,11800.0,83.7027,83.7109,83.4887,83.5545,11800.0
2015-03-20 12:50:00,101.48,101.67,101.4,101.64,15900.0,83.5298,83.6862,83.464,83.6615,15900.0
2015-03-20 12:55:00,101.6,101.75,101.58,101.64,21800.0,83.6286,83.7521,83.6122,83.6615,21800.0
2015-03-20 13:00:00,101.62,101.67,101.53,101.54,20900.0,83.6451,83.6862,83.571,83.5792,20900.0
2015-03-20 13:05:00,101.56,101.59,101.35,101.39,19000.0,83.5957,83.6204,83.4228,83.4558,19000.0
2015-03-20 13:10:00,101.42,101.53,101.37,101.48,8600.0,83.4805,83.571,83.4393,83.5298,8600.0
2015-03-20 13:15:00,101.47,101.78,101.47,101.73,21400.0,83.5216,83.7768,83.5216,83.7356,21400.0
2015-03-20 13:20:00,101.72,101.8,101.59,101.7,38400.0,83.7274,83.7932,83.6204,83.7109,38400.0
2015-03-20 13:25:00,101.69,101.72,101.52,101.59,16000.0,83.7027,83.7274,83.5628,83.6204,16000.0
2015-03-20 13:30:00,101.55,101.64,101.47,101.48,42600.0,83.5875,83.6615,83.5216,83.5298,42600.0
2015-03-20 13:35:00,101.48,101.56,101.43,101.54,33000.0,83.5298,83.5957,83.4887,83.5792,33000.0
2015-03-20 13:40:00,101.51,101.69,101.5,101.65,18700.0,83.5545,83.7027,83.5463,83.6698,18700.0
2015-03-20 13:45:00,101.65,101.73,101.62,101.7,18200.0,83.6698,83.7356,83.6451,83.7109,18200.0
2015-03-20 13:50:00,101.72,101.8,101.63,101.78,25400.0,83.7274,83.7932,83.6533,83.7768,25400.0
2015-03-20 13:55:00,101.75,101.76,101.58,101.58,26200.0,83.7521,83.7603,83.6122,83.6122,26200.0
2015-03-20 14:00:00,101.57,101.69,101.55,101.63,17600.0,83.6039,83.7027,83.5875,83.6533,17600.0
2015-03-20 14:05:00,101.63,101.76,101.56,101.71,28700.0,83.6533,83.7603,83.5957,83.7192,28700.0
2015-03-20 14:10:00,101.7,101.71,101.55,101.59,17300.0,83.7109,83.7192,83.5875,83.6204,17300.0
2015-03-20 14:15:00,101.6,101.74,101.59,101.62,23800.0,83.6286,83.7439,83.6204,83.6451,23800.0
2015-03-20 14:20:00,101.62,101.65,101.54,101.58,38000.0,83.6451,83.6698,83.5792,83.6122,38000.0
2015-03-20 14:25:00,101.59,101.65,101.53,101.64,15000.0,83.6204,83.6698,83.571,83.6615,15000.0
2015-03-20 14:30:00,101.62,101.63,101.46,101.48,42300.0,83.6451,83.6533,83.5134,83.5298,42300.0
2015-03-20 14:35:00,101.48,101.65,101.48,101.62,17900.0,83.5298,83.6698,83.5298,83.6451,17900.0
2015-03-20 14:40:00,101.58,101.63,101.52,101.58,19800.0,83.6122,83.6533,83.5628,83.6122,19800.0
2015-03-20 14:45:00,101.53,101.64,101.49,101.61,22400.0,83.571,83.6615,83.5381,83.6368,22400.0
2015-03-20 14:50:00,101.61,101.62,101.42,101.44,26500.0,83.6368,83.6451,83.4805,83.4969,26500.0
2015-03-20 14:55:00,101.45,101.57,101.44,101.55,19900.0,83.5051,83.6039,83.4969,83.5875,19900.0
2015-03-20 15:00:00,101.55,101.86,101.55,101.81,64400.0,83.5875,83.8426,83.5875,83.8015,64400.0
2015-03-20 15:05:00,101.82,101.93,101.76,101.82,54400.0,83.8097,83.9002,83.7603,83.8097,54400.0
2015-03-20 15:10:00,101.75,101.87,101.7,101.76,43000.0,83.7521,83.8509,83.7109,83.7603,43000.0
2015-03-20 15:15:00,101.78,101.82,101.62,101.67,29800.0,83.7768,83.8097,83.6451,83.6862,29800.0
2015-03-20 15:20:00,101.64,101.78,101.6,101.77,33500.0,83.6615,83.7768,83.6286,83.7685,33500.0
2015-03-20 15:25:00,101.75,101.78,101.68,101.76,23300.0,83.7521,83.7768,83.6945,83.7603,23300.0
2015-03-20 15:30:00,101.76,101.98,101.72,101.97,37700.0,83.7603,83.9414,83.7274,83.9332,37700.0
2015-03-20 15:35:00,101.97,102.2,101.94,102.1,92800.0,83.9332,84.1225,83.9085,84.0402,92800.0
2015-03-20 15:40:00,102.1,102.15,102.06,102.15,47200.0,84.0402,84.0813,84.0072,84.0813,47200.0
2015-03-20 15:45:00,102.12,102.13,101.93,102.02,90100.0,84.0566,84.0649,83.9002,83.9743,90100.0
2015-03-20 15:50:00,102.0,102.12,101.99,102.04,110500.0,83.9579,84.0566,83.9496,83.9908,110500.0
2015-03-20 15:55:00,102.04,102.16,102.02,102.04,150200.0,83.9908,84.0896,83.9743,83.9908,150200.0
2015-03-23 09:30:00,102.22,102.7,102.21,102.44,139100.0,84.1389,84.534,84.1307,84.32,139100.0
2015-03-23 09:35:00,102.48,102.57,101.8,102.01,64000.0,84.353,84.427,83.7932,83.9661,64000.0
2015-03-23 09:40:00,102.01,102.17,101.8,102.04,91200.0,83.9661,84.0978,83.7932,83.9908,91200.0
2015-03-23 09:45:00,102.07,102.6,102.04,102.46,88200.0,84.0155,84.4517,83.9908,84.3365,88200.0
2015-03-23 09:50:00,102.49,102.59,102.13,102.49,29900.0,84.3612,84.4435,84.0649,84.3612,29900.0
2015-03-23 09:55:00,102.52,102.65,102.01,102.06,47800.0,84.3859,84.4929,83.9661,84.0072,47800.0
2015-03-23 10:00:00,102.06,102.28,102.0,102.09,38400.0,84.0072,84.1883,83.9579,84.0319,38400.0
2015-03-23 10:05:00,102.14,102.23,102.03,102.17,61000.0,84.0731,84.1472,83.9826,84.0978,61000.0
2015-03-23 10:10:00,102.18,102.25,102.03,102.12,34800.0,84.106,84.1636,83.9826,84.0566,34800.0
2015-03-23 10:15:00,102.19,102.41,102.13,102.26,58500.0,84.1143,84.2953,84.0649,84.1719,58500.0
2015-03-23 10:20:00,102.27,102.38,102.14,102.3,19800.0,84.1801,84.2706,84.0731,84.2048,19800.0
2015-03-23 10:25:00,102.29,102.34,102.13,102.15,34900.0,84.1966,84.2377,84.0649,84.0813,34900.0
2015-03-23 10:30:00,102.15,102.25,102.12,102.21,41100.0,84.0813,84.1636,84.0566,84.1307,41100.0
2015-03-23 10:35:00,102.2,102.31,102.16,102.22,10200.0,84.1225,84.213,84.0896,84.1389,10200.0
2015-03-23 10:40:00,102.24,102.35,102.15,102.2,46000.0,84.1554,84.246,84.0813,84.1225,46000.0
2015-03-23 10:45:00,102.21,102.24,102.13,102.15,39500.0,84.1307,84.1554,84.0649,84.0813,39500.0
2015-03-23 10:50:00,102.17,102.31,102.1,102.31,40600.0,84.0978,84.213,84.0402,84.213,40600.0
2015-03-23 10:55:00,102.29,102.59,102.22,102.53,54400.0,84.1966,84.4435,84.1389,84.3941,54400.0
2015-03-23 11:00:00,102.53,102.6,102.5,102.56,40600.0,84.3941,84.4517,84.3694,84.4188,40600.0
2015-03-23 11:05:00,102.58,102.77,102.54,102.62,45300.0,84.4353,84.5917,84.4023,84.4682,45300.0
2015-03-23 11:10:00,102.62,102.76,102.5,102.68,95400.0,84.4682,84.5834,84.3694,84.5176,95400.0
2015-03-23 11:15:00,102.65,102.69,102.41,102.41,45300.0,84.4929,84.5258,84.2953,84.2953,45300.0
2015-03-23 11:20:00,102.43,102.54,102.35,102.48,23200.0,84.3118,84.4023,84.246,84.353,23200.0
2015-03-23 11:25:00,102.47,102.5,102.19,102.3,41700.0,84.3447,84.3694,84.1143,84.2048,41700.0
2015-03-23 11:30:00,102.28,102.46,102.26,102.28,47100.0,84.1883,84.3365,84.1719,84.1883,47100.0
2015-03-23 11:35:00,102.24,102.49,102.21,102.31,24300.0,84.1554,84.3612,84.1307,84.213,24300.0
2015-03-23 11:40:00,102.29,102.33,102.07,102.07,26400.0,84.1966,84.2295,84.0155,84.0155,26400.0
2015-03-23 11:45:00,102.06,102.26,102.04,102.25,34500.0,84.0072,84.1719,83.9908,84.1636,34500.0
2015-03-23 11:50:00,102.26,102.43,102.25,102.42,26900.0,84.1719,84.3118,84.1636,84.3036,26900.0
2015-03-23 11:55:00,102.39,102.4,102.13,102.13,26300.0,84.2789,84.2871,84.0649,84.0649,26300.0
2015-03-23 12:00:00,102.12,102.42,102.03,102.42,37700.0,84.0566,84.3036,83.9826,84.3036,37700.0
2015-03-23 12:05:00,102.41,102.6,102.37,102.57,31100.0,84.2953,84.4517,84.2624,84.427,31100.0
2015-03-23 12:10:00,102.57,102.6,102.39,102.39,30900.0,84.427,84.4517,84.2789,84.2789,30900.0
2015-03-23 12:15:00,102.37,102.59,102.31,102.54,22200.0,84.2624,84.4435,84.213,84.4023,22200.0
2015-03-23 12:20:00,102.51,102.58,102.47,102.58,20900.0,84.3777,84.4353,84.3447,84.4353,20900.0
2015-03-23 12:25:00,102.56,102.64,102.49,102.62,30600.0,84.4188,84.4847,84.3612,84.4682,30600.0
2015-03-23 12:30:00,102.64,102.7,102.49,102.49,77900.0,84.4847,84.534,84.3612,84.3612,77900.0
2015-03-23 12:35:00,102.52,102.52,102.31,102.45,21200.0,84.3859,84.3859,84.213,84.3283,21200.0
2015-03-23 12:40:00,102.45,102.56,102.39,102.55,14900.0,84.3283,84.4188,84.2789,84.4106,14900.0
2015-03-23 12:45:00,102.56,102.6,102.45,102.45,10300.0,84.4188,84.4517,84.3283,84.3283,10300.0
2015-03-23 12:50:00,102.48,102.5,102.39,102.44,22900.0,84.353,84.3694,84.2789,84.32,22900.0
2015-03-23 12:55:00,102.41,102.43,102.3,102.36,17600.0,84.2953,84.3118,84.2048,84.2542,17600.0
2015-03-23 13:00:00,102.37,102.43,102.18,102.21,26500.0,84.2624,84.3118,84.106,84.1307,26500.0
2015-03-23 13:05:00,102.18,102.18,102.06,102.15,29500.0,84.106,84.106,84.0072,84.0813,29500.0
2015-03-23 13:10:00,102.15,102.21,102.03,102.21,30700.0,84.0813,84.1307,83.9826,84.1307,30700.0
2015-03-23 13:15:00,102.2,102.27,102.16,102.16,20500.0,84.1225,84.1801,84.0896,84.0896,20500.0
2015-03-23 13:20:00,102.17,102.3,102.13,102.26,17500.0,84.0978,84.2048,84.0649,84.1719,17500.0
2015-03-23 13:25:00,102.23,102.26,102.07,102.14,16800.0,84.1472,84.1719,84.0155,84.0731,16800.0
2015-03-23 13:30:00,102.14,102.15,102.0,102.1,40800.0,84.0731,84.0813,83.9579,84.0402,40800.0
2015-03-23 13:35:00,102.11,102.27,102.08,102.12,17200.0,84.0484,84.1801,84.0237,84.0566,17200.0
2015-03-23 13:40:00,102.15,102.15,102.02,102.1,16200.0,84.0813,84.0813,83.9743,84.0402,16200.0
2015-03-23 13:45:00,102.1,102.19,102.07,102.09,12400.0,84.0402,84.1143,84.0155,84.0319,12400.0
2015-03-23 13:50:00,102.12,102.22,102.08,102.16,18400.0,84.0566,84.1389,84.0237,84.0896,18400.0
2015-03-23 13:55:00,102.16,102.27,102.16,102.21,16800.0,84.0896,84.1801,84.0896,84.1307,16800.0
2015-03-23 14:00:00,102.2,102.33,102.17,102.3,19600.0,84.1225,84.2295,84.0978,84.2048,19600.0
2015-03-23 14:05:00,102.3,102.34,102.2,102.34,13600.0,84.2048,84.2377,84.1225,84.2377,13600.0
2015-03-23 14:10:00,102.33,102.36,102.27,102.29,14500.0,84.2295,84.2542,84.1801,84.1966,14500.0
2015-03-23 14:15:00,102.29,102.41,102.25,102.28,15200.0,84.1966,84.2953,84.1636,84.1883,15200.0
2015-03-23 14:20:00,102.3,102.33,102.18,102.2,23200.0,84.2048,84.2295,84.106,84.1225,23200.0
2015-03-23 14:25:00,102.2,102.3,102.18,102.22,14400.0,84.1225,84.2048,84.106,84.1389,14400.0
2015-03-23 14:30:00,102.2,102.24,102.13,102.14,10000.0,84.1225,84.1554,84.0649,84.0731,10000.0
2015-03-23 14:35:00,102.14,102.14,102.03,102.08,22500.0,84.0731,84.0731,83.9826,84.0237,22500.0
2015-03-23 14:40:00,102.08,102.16,102.07,102.11,15800.0,84.0237,84.0896,84.0155,84.0484,15800.0
2015-03-23 14:45:00,102.1,102.2,102.09,102.12,29100.0,84.0402,84.1225,84.0319,84.0566,29100.0
2015-03-23 14:50:00,102.12,102.31,102.1,102.27,60600.0,84.0566,84.213,84.0402,84.1801,60600.0
2015-03-23 14:55:00,102.28,102.28,102.1,102.11,27000.0,84.1883,84.1883,84.0402,84.0484,27000.0
2015-03-23 15:00:00,102.14,102.25,102.08,102.23,13600.0,84.0731,84.1636,84.0237,84.1472,13600.0
2015-03-23 15:05:00,102.2,102.26,102.1,102.25,15200.0,84.1225,84.1719,84.0402,84.1636,15200.0
2015-03-23 15:10:00,102.24,102.25,102.1,102.14,11600.0,84.1554,84.1636,84.0402,84.0731,11600.0
2015-03-23 15:15:00,102.14,102.14,101.95,101.96,34900.0,84.0731,84.0731,83.9167,83.9249,34900.0
2015-03-23 15:20:00,101.97,102.01,101.95,102.0,33500.0,83.9332,83.9661,83.9167,83.9579,33500.0
2015-03-23 15:25:00,101.99,102.01,101.86,101.88,39400.0,83.9496,83.9661,83.8426,83.8591,39400.0
2015-03-23 15:30:00,101.89,101.9,101.71,101.74,65400.0,83.8673,83.8756,83.7192,83.7439,65400.0
2015-03-23 15:35:00,101.75,101.83,101.68,101.83,40400.0,83.7521,83.8179,83.6945,83.8179,40400.0
2015-03-23 15:40:00,101.83,101.89,101.74,101.8,26600.0,83.8179,83.8673,83.7439,83.7932,26600.0
2015-03-23 15:45:00,101.79,101.81,101.75,101.77,35300.0,83.785,83.8015,83.7521,83.7685,35300.0
2015-03-23 15:50:00,101.78,101.94,101.76,101.89,83400.0,83.7768,83.9085,83.7603,83.8673,83400.0
2015-03-23 15:55:00,101.89,101.89,101.72,101.74,114700.0,83.8673,83.8673,83.7274,83.7439,114700.0
2015-03-24 09:30:00,101.94,102.1,101.12,101.23,106000.0,83.9085,84.0402,83.2335,83.3241,106000.0
2015-03-24 09:35:00,101.11,101.45,100.73,100.82,79000.0,83.2253,83.5051,82.9125,82.9866,79000.0
2015-03-24 09:40:00,100.83,100.99,100.36,100.87,136700.0,82.9948,83.1265,82.608,83.0277,136700.0
2015-03-24 09:45:00,100.83,101.55,100.83,101.55,62300.0,82.9948,83.5875,82.9948,83.5875,62300.0
2015-03-24 09:50:00,101.58,102.09,101.53,102.08,51700.0,83.6122,84.0319,83.571,84.0237,51700.0
2015-03-24 09:55:00,102.09,102.23,101.77,101.83,65900.0,84.0319,84.1472,83.7685,83.8179,65900.0
2015-03-24 10:00:00,101.79,101.82,101.6,101.62,66400.0,83.785,83.8097,83.6286,83.6451,66400.0
2015-03-24 10:05:00,101.59,101.81,101.59,101.7,62200.0,83.6204,83.8015,83.6204,83.7109,62200.0
2015-03-24 10:10:00,101.72,101.88,101.68,101.75,33500.0,83.7274,83.8591,83.6945,83.7521,33500.0
2015-03-24 10:15:00,101.69,101.77,101.53,101.55,27200.0,83.7027,83.7685,83.571,83.5875,27200.0
2015-03-24 10:20:00,101.52,101.56,101.26,101.31,50900.0,83.5628,83.5957,83.3488,83.3899,50900.0
2015-03-24 10:25:00,101.27,101.31,101.1,101.17,70200.0,83.357,83.3899,83.2171,83.2747,70200.0
2015-03-24 10:30:00,101.18,101.47,101.18,101.41,59000.0,83.2829,83.5216,83.2829,83.4722,59000.0
2015-03-24 10:35:00,101.41,101.59,101.36,101.52,25100.0,83.4722,83.6204,83.4311,83.5628,25100.0
2015-03-24 10:40:00,101.55,101.73,101.51,101.64,28600.0,83.5875,83.7356,83.5545,83.6615,28600.0
2015-03-24 10:45:00,101.63,101.72,101.62,101.65,17400.0,83.6533,83.7274,83.6451,83.6698,17400.0
2015-03-24 10:50:00,101.65,101.94,101.6,101.92,30200.0,83.6698,83.9085,83.6286,83.892,30200.0
2015-03-24 10:55:00,101.92,102.08,101.9,102.05,27300.0,83.892,84.0237,83.8756,83.999,27300.0
2015-03-24 11:00:00,102.07,102.07,101.95,102.0,27000.0,84.0155,84.0155,83.9167,83.9579,27000.0
2015-03-24 11:05:00,102.01,102.1,101.98,102.06,14900.0,83.9661,84.0402,83.9414,84.0072,14900.0
2015-03-24 11:10:00,102.06,102.17,101.97,102.06,34200.0,84.0072,84.0978,83.9332,84.0072,34200.0
2015-03-24 11:15:00,102.04,102.4,102.04,102.28,45300.0,83.9908,84.2871,83.9908,84.1883,45300.0
2015-03-24 11:20:00,102.25,102.49,102.22,102.24,28800.0,84.1636,84.3612,84.1389,84.1554,28800.0
2015-03-24 11:25:00,102.25,102.39,102.22,102.24,26000.0,84.1636,84.2789,84.1389,84.1554,26000.0
2015-03-24 11:30:00,102.25,102.45,102.23,102.41,19000.0,84.1636,84.3283,84.1472,84.2953,19000.0
2015-03-24 11:35:00,102.39,102.44,102.29,102.37,14200.0,84.2789,84.32,84.1966,84.2624,14200.0
2015-03-24 11:40:00,102.37,102.56,102.27,102.54,35600.0,84.2624,84.4188,84.1801,84.4023,35600.0
2015-03-24 11:45:00,102.55,102.69,102.48,102.57,45500.0,84.4106,84.5258,84.353,84.427,45500.0
2015-03-24 11:50:00,102.57,102.71,102.45,102.49,36700.0,84.427,84.5423,84.3283,84.3612,36700.0
2015-03-24 11:55:00,102.49,102.49,102.26,102.33,42700.0,84.3612,84.3612,84.1719,84.2295,42700.0
2015-03-24 12:00:00,102.33,102.36,102.13,102.22,15100.0,84.2295,84.2542,84.0649,84.1389,15100.0
2015-03-24 12:05:00,102.2,102.3,102.14,102.17,24100.0,84.1225,84.2048,84.0731,84.0978,24100.0
2015-03-24 12:10:00,102.17,102.21,102.12,102.13,10100.0,84.0978,84.1307,84.0566,84.0649,10100.0
2015-03-24 12:15:00,102.17,102.21,102.08,102.17,13300.0,84.0978,84.1307,84.0237,84.0978,13300.0
2015-03-24 12:20:00,102.2,102.25,102.04,102.07,11900.0,84.1225,84.1636,83.9908,84.0155,11900.0
2015-03-24 12:25:00,102.06,102.15,101.95,102.0,25700.0,84.0072,84.0813,83.9167,83.9579,25700.0
2015-03-24 12:30:00,102.0,102.12,102.0,102.05,7100.0,83.9579,84.0566,83.9579,83.999,7100.0
2015-03-24 12:35:00,102.06,102.1,101.92,102.0,15800.0,84.0072,84.0402,83.892,83.9579,15800.0
2015-03-24 12:40:00,101.96,101.96,101.81,101.89,24800.0,83.9249,83.9249,83.8015,83.8673,24800.0
2015-03-24 12:45:00,101.87,102.0,101.8,101.8,27000.0,83.8509,83.9579,83.7932,83.7932,27000.0
2015-03-24 12:50:00,101.8,101.81,101.65,101.76,46900.0,83.7932,83.8015,83.6698,83.7603,46900.0
2015-03-24 12:55:00,101.75,101.86,101.68,101.68,13600.0,83.7521,83.8426,83.6945,83.6945,13600.0
2015-03-24 13:00:00,101.68,101.8,101.6,101.67,20800.0,83.6945,83.7932,83.6286,83.6862,20800.0
2015-03-24 13:05:00,101.66,101.72,101.61,101.69,28500.0,83.678,83.7274,83.6368,83.7027,28500.0
2015-03-24 13:10:00,101.69,101.76,101.55,101.73,33000.0,83.7027,83.7603,83.5875,83.7356,33000.0
2015-03-24 13:15:00,101.75,101.75,101.63,101.71,10300.0,83.7521,83.7521,83.6533,83.7192,10300.0
2015-03-24 13:20:00,101.7,101.7,101.55,101.58,22400.0,83.7109,83.7109,83.5875,83.6122,22400.0
2015-03-24 13:25:00,101.55,101.55,101.29,101.34,38600.0,83.5875,83.5875,83.3734,83.4146,38600.0
2015-03-24 13:30:00,101.33,101.37,101.29,101.34,19000.0,83.4064,83.4393,83.3734,83.4146,19000.0
2015-03-24 13:35:00,101.33,101.33,101.23,101.26,23900.0,83.4064,83.4064,83.3241,83.3488,23900.0
2015-03-24 13:40:00,101.26,101.47,101.22,101.4,22600.0,83.3488,83.5216,83.3158,83.464,22600.0
2015-03-24 13:45:00,101.41,101.44,101.21,101.4,16100.0,83.4722,83.4969,83.3076,83.464,16100.0
2015-03-24 13:50:00,101.43,101.43,101.24,101.37,11200.0,83.4887,83.4887,83.3323,83.4393,11200.0
2015-03-24 13:55:00,101.35,101.37,101.21,101.21,26100.0,83.4228,83.4393,83.3076,83.3076,26100.0
2015-03-24 14:00:00,101.23,101.24,101.05,101.13,21400.0,83.3241,83.3323,83.1759,83.2418,21400.0
2015-03-24 14:05:00,101.13,101.15,101.03,101.1,26300.0,83.2418,83.2582,83.1594,83.2171,26300.0
2015-03-24 14:10:00,101.1,101.21,101.1,101.12,10400.0,83.2171,83.3076,83.2171,83.2335,10400.0
2015-03-24 14:15:00,101.11,101.12,100.91,100.92,31500.0,83.2253,83.2335,83.0607,83.0689,31500.0
2015-03-24 14:20:00,100.96,101.02,100.91,101.02,21000.0,83.1018,83.1512,83.0607,83.1512,21000.0
2015-03-24 14:25:00,101.01,101.04,100.9,101.04,16900.0,83.143,83.1677,83.0524,83.1677,16900.0
2015-03-24 14:30:00,101.01,101.22,100.95,101.22,26300.0,83.143,83.3158,83.0936,83.3158,26300.0
2015-03-24 14:35:00,101.21,101.42,101.17,101.28,37100.0,83.3076,83.4805,83.2747,83.3652,37100.0
2015-03-24 14:40:00,101.3,101.41,101.18,101.41,28800.0,83.3817,83.4722,83.2829,83.4722,28800.0
2015-03-24 14:45:00,101.39,101.57,101.31,101.56,16400.0,83.4558,83.6039,83.3899,83.5957,16400.0
2015-03-24 14:50:00,101.58,101.66,101.52,101.65,29500.0,83.6122,83.678,83.5628,83.6698,29500.0
2015-03-24 14:55:00,101.62,101.67,101.5,101.56,15100.0,83.6451,83.6862,83.5463,83.5957,15100.0
2015-03-24 15:00:00,101.57,101.77,101.55,101.74,28700.0,83.6039,83.7685,83.5875,83.7439,28700.0
2015-03-24 15:05:00,101.72,102.04,101.72,102.01,42100.0,83.7274,83.9908,83.7274,83.9661,42100.0
2015-03-24 15:10:00,102.01,102.01,101.79,101.84,33200.0,83.9661,83.9661,83.785,83.8262,33200.0
2015-03-24 15:15:00,101.83,101.97,101.78,101.8,34800.0,83.8179,83.9332,83.7768,83.7932,34800.0
2015-03-24 15:20:00,101.79,101.8,101.5,101.52,26800.0,83.785,83.7932,83.5463,83.5628,26800.0
2015-03-24 15:25:00,101.52,101.57,101.41,101.45,19900.0,83.5628,83.6039,83.4722,83.5051,19900.0
2015-03-24 15:30:00,101.43,101.61,101.41,101.6,27200.0,83.4887,83.6368,83.4722,83.6286,27200.0
2015-03-24 15:35:00,101.62,101.64,101.5,101.57,27300.0,83.6451,83.6615,83.5463,83.6039,27300.0
2015-03-24 15:40:00,101.57,101.63,101.39,101.4,40500.0,83.6039,83.6533,83.4558,83.464,40500.0
2015-03-24 15:45:00,101.4,101.52,101.22,101.22,66700.0,83.464,83.5628,83.3158,83.3158,66700.0
2015-03-24 15:50:00,101.24,101.43,101.24,101.43,49800.0,83.3323,83.4887,83.3323,83.4887,49800.0
2015-03-24 15:55:00,101.42,101.51,101.42,101.46,69500.0,83.4805,83.5545,83.4805,83.5134,69500.0
2015-03-25 09:30:00,101.24,101.46,100.89,100.93,60300.0,83.3323,83.5134,83.0442,83.0771,60300.0
2015-03-25 09:35:00,100.95,101.05,100.42,100.77,72100.0,83.0936,83.1759,82.6573,82.9454,72100.0
2015-03-25 09:40:00,100.75,100.8,100.43,100.5,46300.0,82.929,82.9701,82.6656,82.7232,46300.0
2015-03-25 09:45:00,100.56,100.56,99.25,99.25,205100.0,82.7726,82.7726,81.6943,81.6943,205100.0
2015-03-25 09:50:00,99.26,99.67,99.01,99.67,168700.0,81.7025,82.04,81.4967,82.04,168700.0
2015-03-25 09:55:00,99.65,99.72,98.37,98.61,206000.0,82.0235,82.0812,80.9699,81.1675,206000.0
2015-03-25 10:00:00,98.72,99.04,98.12,98.95,196600.0,81.258,81.5214,80.7642,81.4474,196600.0
2015-03-25 10:05:00,98.93,99.13,98.77,98.81,96700.0,81.4309,81.5955,81.2992,81.3321,96700.0
2015-03-25 10:10:00,98.78,99.1,98.78,98.84,103500.0,81.3074,81.5708,81.3074,81.3568,103500.0
2015-03-25 10:15:00,98.83,99.2,98.62,99.15,70500.0,81.3486,81.6531,81.1757,81.612,70500.0
2015-03-25 10:20:00,99.14,99.58,99.13,99.55,47600.0,81.6037,81.9659,81.5955,81.9412,47600.0
2015-03-25 10:25:00,99.52,99.6,98.98,99.1,54900.0,81.9165,81.9824,81.4721,81.5708,54900.0
2015-03-25 10:30:00,99.04,99.41,99.02,99.3,37100.0,81.5214,81.826,81.505,81.7354,37100.0
2015-03-25 10:35:00,99.28,99.33,98.75,98.75,52000.0,81.719,81.7601,81.2827,81.2827,52000.0
2015-03-25 10:40:00,98.8,98.85,98.19,98.37,112300.0,81.3239,81.365,80.8218,80.9699,112300.0
2015-03-25 10:45:00,98.4,98.62,98.26,98.6,85900.0,80.9946,81.1757,80.8794,81.1593,85900.0
2015-03-25 10:50:00,98.63,98.71,98.3,98.46,72800.0,81.184,81.2498,80.9123,81.044,72800.0
2015-03-25 10:55:00,98.45,98.54,98.25,98.52,87700.0,81.0358,81.1099,80.8712,81.0934,87700.0
2015-03-25 11:00:00,98.51,98.78,98.37,98.38,69600.0,81.0852,81.3074,80.9699,80.9782,69600.0
2015-03-25 11:05:00,98.38,98.49,98.11,98.23,113400.0,80.9782,81.0687,80.7559,80.8547,113400.0
2015-03-25 11:10:00,98.25,98.28,98.01,98.04,92700.0,80.8712,80.8959,80.6736,80.6983,92700.0
2015-03-25 11:15:00,98.03,98.06,97.28,97.5,215900.0,80.6901,80.7148,80.0728,80.2538,215900.0
2015-03-25 11:20:00,97.53,97.82,97.11,97.16,148000.0,80.2785,80.5172,79.9328,79.974,148000.0
2015-03-25 11:25:00,97.15,97.4,96.75,96.96,172400.0,79.9657,80.1715,79.6365,79.8094,172400.0
2015-03-25 11:30:00,96.99,96.99,95.1,95.62,336800.0,79.834,79.834,78.2784,78.7064,336800.0
2015-03-25 11:35:00,95.56,96.61,95.56,96.36,218800.0,78.657,79.5213,78.657,79.3155,218800.0
2015-03-25 11:40:00,96.37,96.47,95.9,95.93,119500.0,79.3237,79.406,78.9369,78.9615,119500.0
2015-03-25 11:45:00,95.95,96.05,95.75,95.86,127600.0,78.978,79.0603,78.8134,78.9039,127600.0
2015-03-25 11:50:00,95.87,96.29,95.8,95.89,113100.0,78.9122,79.2579,78.8545,78.9286,113100.0
2015-03-25 11:55:00,95.87,96.07,95.63,96.04,99900.0,78.9122,79.0768,78.7146,79.0521,99900.0
2015-03-25 12:00:00,96.07,96.26,95.66,95.84,82700.0,79.0768,79.2332,78.7393,78.8875,82700.0
2015-03-25 12:05:00,95.86,95.94,95.64,95.82,54100.0,78.9039,78.9698,78.7228,78.871,54100.0
2015-03-25 12:10:00,95.8,96.25,95.66,96.25,74000.0,78.8545,79.2249,78.7393,79.2249,74000.0
2015-03-25 12:15:00,96.22,96.31,96.0,96.0,59700.0,79.2002,79.2743,79.0192,79.0192,59700.0
2015-03-25 12:20:00,96.04,96.09,95.39,95.6,85800.0,79.0521,79.0932,78.5171,78.6899,85800.0
2015-03-25 12:25:00,95.55,96.06,95.21,95.98,183600.0,78.6488,79.0686,78.3689,79.0027,183600.0
2015-03-25 12:30:00,95.94,95.98,95.8,95.83,39400.0,78.9698,79.0027,78.8545,78.8792,39400.0
2015-03-25 12:35:00,95.88,95.92,95.36,95.41,140900.0,78.9204,78.9533,78.4924,78.5335,140900.0
2015-03-25 12:40:00,95.4,95.42,94.44,94.66,266600.0,78.5253,78.5418,77.7351,77.9162,266600.0
2015-03-25 12:45:00,94.65,94.71,94.02,94.25,298800.0,77.908,77.9573,77.3894,77.5787,298800.0
2015-03-25 12:50:00,94.19,94.98,94.03,94.9,174900.0,77.5293,78.1796,77.3976,78.1137,174900.0
2015-03-25 12:55:00,94.96,95.01,94.73,94.73,124700.0,78.1631,78.2043,77.9738,77.9738,124700.0
2015-03-25 13:00:00,94.72,94.89,94.5,94.5,162300.0,77.9656,78.1055,77.7845,77.7845,162300.0
2015-03-25 13:05:00,94.51,94.6,94.2,94.5,81600.0,77.7927,77.8668,77.5376,77.7845,81600.0
2015-03-25 13:10:00,94.54,94.63,94.25,94.37,73500.0,77.8174,77.8915,77.5787,77.6775,73500.0
2015-03-25 13:15:00,94.37,94.41,94.11,94.24,101700.0,77.6775,77.7104,77.4635,77.5705,101700.0
2015-03-25 13:20:00,94.24,94.55,94.07,94.08,127000.0,77.5705,77.8256,77.4305,77.4388,127000.0
2015-03-25 13:25:00,94.12,94.9,94.08,94.61,100300.0,77.4717,78.1137,77.4388,77.875,100300.0
2015-03-25 13:30:00,94.61,94.89,94.53,94.61,59100.0,77.875,78.1055,77.8092,77.875,59100.0
2015-03-25 13:35:00,94.65,94.67,94.32,94.64,100900.0,77.908,77.9244,77.6363,77.8997,100900.0
2015-03-25 13:40:00,94.65,94.99,94.39,94.92,93500.0,77.908,78.1878,77.6939,78.1302,93500.0
2015-03-25 13:45:00,94.95,95.49,94.91,95.39,122600.0,78.1549,78.5994,78.122,78.5171,122600.0
2015-03-25 13:50:00,95.39,95.47,95.25,95.26,104400.0,78.5171,78.5829,78.4018,78.4101,104400.0
2015-03-25 13:55:00,95.26,95.32,95.0,95.28,65700.0,78.4101,78.4594,78.196,78.4265,65700.0
2015-03-25 14:00:00,95.26,95.34,94.89,95.32,97600.0,78.4101,78.4759,78.1055,78.4594,97600.0
2015-03-25 14:05:00,95.34,95.35,95.02,95.18,45600.0,78.4759,78.4841,78.2125,78.3442,45600.0
2015-03-25 14:10:00,95.19,95.46,95.1,95.27,63100.0,78.3524,78.5747,78.2784,78.4183,63100.0
2015-03-25 14:15:00,95.29,95.8,95.24,95.77,114000.0,78.4348,78.8545,78.3936,78.8298,114000.0
2015-03-25 14:20:00,95.75,95.98,95.75,95.93,101800.0,78.8134,79.0027,78.8134,78.9615,101800.0
2015-03-25 14:25:00,95.93,95.93,95.7,95.81,61500.0,78.9615,78.9615,78.7722,78.8628,61500.0
2015-03-25 14:30:00,95.81,95.84,95.64,95.74,56500.0,78.8628,78.8875,78.7228,78.8052,56500.0
2015-03-25 14:35:00,95.75,95.79,95.56,95.57,55600.0,78.8134,78.8463,78.657,78.6652,55600.0
2015-03-25 14:40:00,95.56,95.59,95.47,95.59,52500.0,78.657,78.6817,78.5829,78.6817,52500.0
2015-03-25 14:45:00,95.57,95.82,95.52,95.82,52300.0,78.6652,78.871,78.6241,78.871,52300.0
2015-03-25 14:50:00,95.83,96.05,95.8,95.87,52800.0,78.8792,79.0603,78.8545,78.9122,52800.0
2015-03-25 14:55:00,95.85,96.2,95.81,95.82,73300.0,78.8957,79.1838,78.8628,78.871,73300.0
2015-03-25 15:00:00,95.82,95.87,95.4,95.47,97300.0,78.871,78.9122,78.5253,78.5829,97300.0
2015-03-25 15:05:00,95.46,95.46,94.88,94.92,112700.0,78.5747,78.5747,78.0973,78.1302,112700.0
2015-03-25 15:10:00,94.92,95.25,94.77,95.14,93300.0,78.1302,78.4018,78.0067,78.3113,93300.0
2015-03-25 15:15:00,95.13,95.21,95.1,95.19,82500.0,78.3031,78.3689,78.2784,78.3524,82500.0
2015-03-25 15:20:00,95.16,95.19,95.0,95.14,98600.0,78.3277,78.3524,78.196,78.3113,98600.0
2015-03-25 15:25:00,95.13,95.55,95.08,95.52,163600.0,78.3031,78.6488,78.2619,78.6241,163600.0
2015-03-25 15:30:00,95.51,95.56,95.32,95.4,139200.0,78.6158,78.657,78.4594,78.5253,139200.0
2015-03-25 15:35:00,95.4,95.79,95.39,95.61,141300.0,78.5253,78.8463,78.5171,78.6981,141300.0
2015-03-25 15:40:00,95.61,95.62,95.34,95.46,128100.0,78.6981,78.7064,78.4759,78.5747,128100.0
2015-03-25 15:45:00,95.46,95.47,95.02,95.14,178500.0,78.5747,78.5829,78.2125,78.3113,178500.0
2015-03-25 15:50:00,95.15,95.44,95.12,95.43,264900.0,78.3195,78.5582,78.2948,78.55,264900.0
2015-03-25 15:55:00,95.42,95.73,95.41,95.57,331700.0,78.5418,78.7969,78.5335,78.6652,331700.0
2015-03-26 09:30:00,91.97,92.48,89.08,89.5,1312500.0,75.702,76.1218,73.3232,73.6689,1312500.0
2015-03-26 09:35:00,89.58,90.65,88.25,89.66,690800.0,73.7348,74.6155,72.64,73.8006,690800.0
2015-03-26 09:40:00,89.66,90.58,89.12,90.49,421000.0,73.8006,74.5579,73.3561,74.4838,421000.0
2015-03-26 09:45:00,90.49,91.7,90.34,91.67,422900.0,74.4838,75.4798,74.3603,75.4551,422900.0
2015-03-26 09:50:00,91.64,92.0,91.0,91.09,434300.0,75.4304,75.7267,74.9036,74.9777,434300.0
2015-03-26 09:55:00,91.08,91.16,90.56,90.88,220000.0,74.9694,75.0353,74.5414,74.8048,220000.0
2015-03-26 10:00:00,90.88,91.43,90.8,91.22,155100.0,74.8048,75.2575,74.739,75.0847,155100.0
2015-03-26 10:05:00,91.17,91.23,90.5,90.63,151600.0,75.0435,75.0929,74.492,74.599,151600.0
2015-03-26 10:10:00,90.64,91.27,90.57,90.8,105400.0,74.6073,75.1258,74.5496,74.739,105400.0
2015-03-26 10:15:00,90.79,90.91,90.35,90.8,168800.0,74.7307,74.8295,74.3686,74.739,168800.0
2015-03-26 10:20:00,90.77,91.16,90.51,90.55,194800.0,74.7143,75.0353,74.5003,74.5332,194800.0
2015-03-26 10:25:00,90.57,91.13,90.51,91.06,195000.0,74.5496,75.0106,74.5003,74.953,195000.0
2015-03-26 10:30:00,91.03,91.48,91.0,91.23,201900.0,74.9283,75.2987,74.9036,75.0929,201900.0
2015-03-26 10:35:00,91.2,91.47,90.71,90.71,245700.0,75.0682,75.2904,74.6649,74.6649,245700.0
2015-03-26 10:40:00,90.78,91.21,90.57,90.98,218500.0,74.7225,75.0764,74.5496,74.8871,218500.0
2015-03-26 10:45:00,90.98,91.34,90.95,91.29,132300.0,74.8871,75.1834,74.8624,75.1423,132300.0
2015-03-26 10:50:00,91.29,91.4,90.61,90.65,178100.0,75.1423,75.2328,74.5826,74.6155,178100.0
2015-03-26 10:55:00,90.63,91.04,90.55,90.93,122800.0,74.599,74.9365,74.5332,74.846,122800.0
2015-03-26 11:00:00,90.9,90.95,90.61,90.84,68700.0,74.8213,74.8624,74.5826,74.7719,68700.0
2015-03-26 11:05:00,90.87,91.24,90.78,91.21,90900.0,74.7966,75.1011,74.7225,75.0764,90900.0
2015-03-26 11:10:00,91.24,91.24,90.61,90.62,85700.0,75.1011,75.1011,74.5826,74.5908,85700.0
2015-03-26 11:15:00,90.64,91.04,90.6,90.88,67800.0,74.6073,74.9365,74.5743,74.8048,67800.0
2015-03-26 11:20:00,90.83,90.85,90.55,90.84,79600.0,74.7637,74.7801,74.5332,74.7719,79600.0
2015-03-26 11:25:00,90.84,90.95,90.34,90.4,126800.0,74.7719,74.8624,74.3603,74.4097,126800.0
2015-03-26 11:30:00,90.4,90.77,90.16,90.76,153000.0,74.4097,74.7143,74.2122,74.706,153000.0
2015-03-26 11:35:00,90.8,91.02,90.7,90.96,93000.0,74.739,74.92,74.6566,74.8707,93000.0
2015-03-26 11:40:00,90.97,91.4,90.93,91.07,129000.0,74.8789,75.2328,74.846,74.9612,129000.0
2015-03-26 11:45:00,91.07,91.11,90.79,91.0,95900.0,74.9612,74.9941,74.7307,74.9036,95900.0
2015-03-26 11:50:00,91.0,91.37,90.99,91.29,75300.0,74.9036,75.2081,74.8954,75.1423,75300.0
2015-03-26 11:55:00,91.28,91.84,91.21,91.68,179100.0,75.1341,75.595,75.0764,75.4633,179100.0
2015-03-26 12:00:00,91.69,91.91,91.44,91.91,162200.0,75.4715,75.6526,75.2658,75.6526,162200.0
2015-03-26 12:05:00,91.89,92.0,91.62,91.72,121600.0,75.6362,75.7267,75.4139,75.4962,121600.0
2015-03-26 12:10:00,91.72,92.3,91.67,92.28,211300.0,75.4962,75.9736,75.4551,75.9572,211300.0
2015-03-26 12:15:00,92.3,92.45,92.27,92.31,145600.0,75.9736,76.0971,75.9489,75.9819,145600.0
2015-03-26 12:20:00,92.31,92.38,91.4,91.54,162500.0,75.9819,76.0395,75.2328,75.3481,162500.0
2015-03-26 12:25:00,91.53,91.72,91.29,91.6,114300.0,75.3398,75.4962,75.1423,75.3975,114300.0
2015-03-26 12:30:00,91.58,91.82,91.55,91.58,104000.0,75.381,75.5785,75.3563,75.381,104000.0
2015-03-26 12:35:00,91.56,91.6,91.04,91.04,119600.0,75.3645,75.3975,74.9365,74.9365,119600.0
2015-03-26 12:40:00,91.03,91.3,90.98,91.04,136800.0,74.9283,75.1505,74.8871,74.9365,136800.0
2015-03-26 12:45:00,91.06,91.43,91.01,91.32,104800.0,74.953,75.2575,74.9118,75.167,104800.0
2015-03-26 12:50:00,91.31,91.61,91.29,91.61,55700.0,75.1587,75.4057,75.1423,75.4057,55700.0
2015-03-26 12:55:00,91.61,91.83,91.52,91.71,68400.0,75.4057,75.5868,75.3316,75.488,68400.0
2015-03-26 13:00:00,91.74,91.75,91.26,91.3,67400.0,75.5127,75.5209,75.1176,75.1505,67400.0
2015-03-26 13:05:00,91.34,91.48,91.14,91.37,54300.0,75.1834,75.2987,75.0188,75.2081,54300.0
2015-03-26 13:10:00,91.39,91.67,91.37,91.55,90800.0,75.2246,75.4551,75.2081,75.3563,90800.0
2015-03-26 13:15:00,91.51,91.57,91.27,91.51,50500.0,75.3234,75.3728,75.1258,75.3234,50500.0
2015-03-26 13:20:00,91.52,91.76,91.45,91.73,74400.0,75.3316,75.5292,75.274,75.5045,74400.0
2015-03-26 13:25:00,91.74,91.96,91.6,91.94,65500.0,75.5127,75.6938,75.3975,75.6773,65500.0
2015-03-26 13:30:00,91.94,92.1,91.88,91.88,99900.0,75.6773,75.809,75.6279,75.6279,99900.0
2015-03-26 13:35:00,91.88,91.88,91.72,91.82,52600.0,75.6279,75.6279,75.4962,75.5785,52600.0
2015-03-26 13:40:00,91.83,92.38,91.83,92.32,110900.0,75.5868,76.0395,75.5868,75.9901,110900.0
2015-03-26 13:45:00,92.32,92.32,92.0,92.14,86000.0,75.9901,75.9901,75.7267,75.8419,86000.0
2015-03-26 13:50:00,92.13,92.28,92.11,92.26,75900.0,75.8337,75.9572,75.8172,75.9407,75900.0
2015-03-26 13:55:00,92.28,92.3,91.76,91.82,117100.0,75.9572,75.9736,75.5292,75.5785,117100.0
2015-03-26 14:00:00,91.86,92.42,91.82,92.42,106900.0,75.6115,76.0724,75.5785,76.0724,106900.0
2015-03-26 14:05:00,92.4,92.48,92.2,92.27,105900.0,76.0559,76.1218,75.8913,75.9489,105900.0
2015-03-26 14:10:00,92.27,92.58,92.26,92.46,154900.0,75.9489,76.2041,75.9407,76.1053,154900.0
2015-03-26 14:15:00,92.46,93.17,92.45,93.13,152600.0,76.1053,76.6897,76.0971,76.6568,152600.0
2015-03-26 14:20:00,93.12,93.2,92.8,92.89,102100.0,76.6486,76.7144,76.3852,76.4593,102100.0
2015-03-26 14:25:00,92.88,93.05,92.6,92.63,106300.0,76.451,76.591,76.2206,76.2453,106300.0
2015-03-26 14:30:00,92.64,93.02,92.64,93.01,69800.0,76.2535,76.5663,76.2535,76.558,69800.0
2015-03-26 14:35:00,93.0,93.47,92.97,93.29,87700.0,76.5498,76.9367,76.5251,76.7885,87700.0
2015-03-26 14:40:00,93.23,93.35,93.2,93.24,70100.0,76.7391,76.8379,76.7144,76.7474,70100.0
2015-03-26 14:45:00,93.23,93.23,92.95,92.97,71500.0,76.7391,76.7391,76.5087,76.5251,71500.0
2015-03-26 14:50:00,92.97,93.1,92.76,93.06,107600.0,76.5251,76.6321,76.3523,76.5992,107600.0
2015-03-26 14:55:00,93.06,93.19,92.93,92.99,84700.0,76.5992,76.7062,76.4922,76.5416,84700.0
2015-03-26 15:00:00,92.93,93.25,92.89,93.19,120100.0,76.4922,76.7556,76.4593,76.7062,120100.0
2015-03-26 15:05:00,93.19,93.42,93.11,93.34,72600.0,76.7062,76.8955,76.6404,76.8297,72600.0
2015-03-26 15:10:00,93.34,93.34,92.96,92.98,83400.0,76.8297,76.8297,76.5169,76.5334,83400.0
2015-03-26 15:15:00,92.99,93.0,92.82,92.86,69600.0,76.5416,76.5498,76.4017,76.4346,69600.0
2015-03-26 15:20:00,92.86,93.04,92.83,92.84,83500.0,76.4346,76.5827,76.4099,76.4181,83500.0
2015-03-26 15:25:00,92.83,93.01,92.83,92.95,111400.0,76.4099,76.558,76.4099,76.5087,111400.0
2015-03-26 15:30:00,92.95,92.95,92.77,92.84,146400.0,76.5087,76.5087,76.3605,76.4181,146400.0
2015-03-26 15:35:00,92.84,93.28,92.83,93.24,152600.0,76.4181,76.7803,76.4099,76.7474,152600.0
2015-03-26 15:40:00,93.23,93.24,93.02,93.1,107700.0,76.7391,76.7474,76.5663,76.6321,107700.0
2015-03-26 15:45:00,93.1,93.11,93.0,93.04,109800.0,76.6321,76.6404,76.5498,76.5827,109800.0
2015-03-26 15:50:00,93.03,93.06,93.0,93.03,172700.0,76.5745,76.5992,76.5498,76.5745,172700.0
2015-03-26 15:55:00,93.02,93.06,93.0,93.04,245200.0,76.5663,76.5992,76.5498,76.5827,245200.0
2015-03-27 09:30:00,93.59,94.44,93.55,94.38,432100.0,77.0355,77.7351,77.0025,77.6857,432100.0
2015-03-27 09:35:00,94.38,94.85,94.06,94.77,305000.0,77.6857,78.0726,77.4223,78.0067,305000.0
2015-03-27 09:40:00,94.78,95.26,94.54,94.55,257600.0,78.015,78.4101,77.8174,77.8256,257600.0
2015-03-27 09:45:00,94.6,94.72,94.21,94.47,166300.0,77.8668,77.9656,77.5458,77.7598,166300.0
2015-03-27 09:50:00,94.49,95.5,94.49,95.45,145700.0,77.7763,78.6076,77.7763,78.5665,145700.0
2015-03-27 09:55:00,95.45,96.16,95.3,95.99,354700.0,78.5665,79.1509,78.443,79.0109,354700.0
2015-03-27 10:00:00,95.99,96.7,95.91,96.35,345400.0,79.0109,79.5953,78.9451,79.3073,345400.0
2015-03-27 10:05:00,96.34,97.12,96.2,96.48,424400.0,79.299,79.9411,79.1838,79.4143,424400.0
2015-03-27 10:10:00,96.46,96.55,95.7,95.79,284600.0,79.3978,79.4719,78.7722,78.8463,284600.0
2015-03-27 10:15:00,95.78,96.01,95.53,95.81,174000.0,78.8381,79.0274,78.6323,78.8628,174000.0
2015-03-27 10:20:00,95.83,96.57,95.7,96.54,171600.0,78.8792,79.4883,78.7722,79.4636,171600.0
2015-03-27 10:25:00,96.55,96.84,96.48,96.76,108700.0,79.4719,79.7106,79.4143,79.6447,108700.0
2015-03-27 10:30:00,96.77,96.83,96.03,96.17,174600.0,79.653,79.7024,79.0439,79.1591,174600.0
2015-03-27 10:35:00,96.15,97.35,96.12,97.28,206100.0,79.1426,80.1304,79.1179,80.0728,206100.0
2015-03-27 10:40:00,97.32,97.59,97.27,97.46,140700.0,80.1057,80.3279,80.0645,80.2209,140700.0
2015-03-27 10:45:00,97.44,97.7,97.15,97.63,165800.0,80.2045,80.4185,79.9657,80.3608,165800.0
2015-03-27 10:50:00,97.59,97.61,97.0,97.42,100800.0,80.3279,80.3444,79.8423,80.188,100800.0
2015-03-27 10:55:00,97.44,97.58,97.21,97.5,63400.0,80.2045,80.3197,80.0151,80.2538,63400.0
2015-03-27 11:00:00,97.53,97.53,97.08,97.22,72100.0,80.2785,80.2785,79.9081,80.0234,72100.0
2015-03-27 11:05:00,97.22,97.51,96.96,97.46,112100.0,80.0234,80.2621,79.8094,80.2209,112100.0
2015-03-27 11:10:00,97.46,97.89,97.42,97.62,90700.0,80.2209,80.5749,80.188,80.3526,90700.0
2015-03-27 11:15:00,97.67,97.73,97.12,97.45,105500.0,80.3938,80.4432,79.9411,80.2127,105500.0
2015-03-27 11:20:00,97.46,97.83,97.42,97.5,82400.0,80.2209,80.5255,80.188,80.2538,82400.0
2015-03-27 11:25:00,97.48,97.51,96.58,96.81,204600.0,80.2374,80.2621,79.4966,79.6859,204600.0
2015-03-27 11:30:00,96.84,97.06,96.7,96.75,79000.0,79.7106,79.8917,79.5953,79.6365,79000.0
2015-03-27 11:35:00,96.71,97.21,96.57,97.16,63100.0,79.6036,80.0151,79.4883,79.974,63100.0
2015-03-27 11:40:00,97.17,97.45,97.13,97.2,38500.0,79.9822,80.2127,79.9493,80.0069,38500.0
2015-03-27 11:45:00,97.2,97.41,97.04,97.39,42900.0,80.0069,80.1798,79.8752,80.1633,42900.0
2015-03-27 11:50:00,97.41,97.47,97.0,97.03,68700.0,80.1798,80.2291,79.8423,79.867,68700.0
2015-03-27 11:55:00,97.04,97.05,96.71,96.92,94900.0,79.8752,79.8834,79.6036,79.7764,94900.0
2015-03-27 12:00:00,96.92,97.5,96.92,97.5,63900.0,79.7764,80.2538,79.7764,80.2538,63900.0
2015-03-27 12:05:00,97.46,97.48,97.15,97.25,46200.0,80.2209,80.2374,79.9657,80.0481,46200.0
2015-03-27 12:10:00,97.24,97.27,97.02,97.1,45400.0,80.0398,80.0645,79.8587,79.9246,45400.0
2015-03-27 12:15:00,97.1,97.16,96.84,97.06,55500.0,79.9246,79.974,79.7106,79.8917,55500.0
2015-03-27 12:20:00,97.07,97.47,97.04,97.44,43000.0,79.8999,80.2291,79.8752,80.2045,43000.0
2015-03-27 12:25:00,97.44,97.61,97.25,97.39,52000.0,80.2045,80.3444,80.0481,80.1633,52000.0
2015-03-27 12:30:00,97.42,97.58,97.35,97.38,43600.0,80.188,80.3197,80.1304,80.1551,43600.0
2015-03-27 12:35:00,97.4,97.61,97.36,97.49,30100.0,80.1715,80.3444,80.1386,80.2456,30100.0
2015-03-27 12:40:00,97.45,97.68,97.4,97.42,34400.0,80.2127,80.402,80.1715,80.188,34400.0
2015-03-27 12:45:00,97.41,97.5,97.27,97.5,31100.0,80.1798,80.2538,80.0645,80.2538,31100.0
2015-03-27 12:50:00,97.46,97.68,97.37,97.68,38500.0,80.2209,80.402,80.1468,80.402,38500.0
2015-03-27 12:55:00,97.69,97.84,97.56,97.77,47400.0,80.4102,80.5337,80.3032,80.4761,47400.0
2015-03-27 13:00:00,97.8,97.93,97.65,97.69,62300.0,80.5008,80.6078,80.3773,80.4102,62300.0
2015-03-27 13:05:00,97.7,97.92,97.6,97.9,30900.0,80.4185,80.5995,80.3362,80.5831,30900.0
2015-03-27 13:10:00,97.89,97.95,97.62,97.78,34700.0,80.5749,80.6242,80.3526,80.4843,34700.0
2015-03-27 13:15:00,97.77,97.77,97.3,97.52,66200.0,80.4761,80.4761,80.0892,80.2703,66200.0
2015-03-27 13:20:00,97.53,97.72,97.46,97.7,35400.0,80.2785,80.4349,80.2209,80.4185,35400.0
2015-03-27 13:25:00,97.67,97.9,97.64,97.84,40200.0,80.3938,80.5831,80.3691,80.5337,40200.0
2015-03-27 13:30:00,97.81,97.84,97.65,97.84,33600.0,80.509,80.5337,80.3773,80.5337,33600.0
2015-03-27 13:35:00,97.84,97.87,97.47,97.5,59700.0,80.5337,80.5584,80.2291,80.2538,59700.0
2015-03-27 13:40:00,97.52,97.62,97.32,97.45,35400.0,80.2703,80.3526,80.1057,80.2127,35400.0
2015-03-27 13:45:00,97.46,97.54,97.35,97.48,24600.0,80.2209,80.2868,80.1304,80.2374,24600.0
2015-03-27 13:50:00,97.49,97.5,97.15,97.28,45300.0,80.2456,80.2538,79.9657,80.0728,45300.0
2015-03-27 13:55:00,97.29,97.59,97.26,97.39,50400.0,80.081,80.3279,80.0563,80.1633,50400.0
2015-03-27 14:00:00,97.4,97.74,97.4,97.57,65600.0,80.1715,80.4514,80.1715,80.3115,65600.0
2015-03-27 14:05:00,97.59,97.62,97.34,97.48,36700.0,80.3279,80.3526,80.1221,80.2374,36700.0
2015-03-27 14:10:00,97.5,97.58,97.27,97.28,27400.0,80.2538,80.3197,80.0645,80.0728,27400.0
2015-03-27 14:15:00,97.27,97.33,97.1,97.31,69400.0,80.0645,80.1139,79.9246,80.0974,69400.0
2015-03-27 14:20:00,97.29,97.29,97.1,97.17,34900.0,80.081,80.081,79.9246,79.9822,34900.0
2015-03-27 14:25:00,97.16,97.23,97.05,97.13,40700.0,79.974,80.0316,79.8834,79.9493,40700.0
2015-03-27 14:30:00,97.13,97.18,97.07,97.1,20700.0,79.9493,79.9904,79.8999,79.9246,20700.0
2015-03-27 14:35:00,97.12,97.24,97.05,97.13,27700.0,79.9411,80.0398,79.8834,79.9493,27700.0
2015-03-27 14:40:00,97.12,97.31,97.05,97.27,25500.0,79.9411,80.0974,79.8834,80.0645,25500.0
2015-03-27 14:45:00,97.3,97.44,97.25,97.44,30800.0,80.0892,80.2045,80.0481,80.2045,30800.0
2015-03-27 14:50:00,97.42,97.53,97.4,97.5,29800.0,80.188,80.2785,80.1715,80.2538,29800.0
2015-03-27 14:55:00,97.49,97.49,97.18,97.44,38500.0,80.2456,80.2456,79.9904,80.2045,38500.0
2015-03-27 15:00:00,97.45,97.63,97.43,97.57,30600.0,80.2127,80.3608,80.1962,80.3115,30600.0
2015-03-27 15:05:00,97.58,97.74,97.46,97.52,48200.0,80.3197,80.4514,80.2209,80.2703,48200.0
2015-03-27 15:10:00,97.53,97.63,97.47,97.62,43100.0,80.2785,80.3608,80.2291,80.3526,43100.0
2015-03-27 15:15:00,97.58,97.68,97.45,97.49,30400.0,80.3197,80.402,80.2127,80.2456,30400.0
2015-03-27 15:20:00,97.47,97.65,97.46,97.64,36400.0,80.2291,80.3773,80.2209,80.3691,36400.0
2015-03-27 15:25:00,97.6,97.67,97.51,97.59,37900.0,80.3362,80.3938,80.2621,80.3279,37900.0
2015-03-27 15:30:00,97.59,98.71,97.56,98.61,164300.0,80.3279,81.2498,80.3032,81.1675,164300.0
2015-03-27 15:35:00,98.64,99.44,98.44,99.34,201500.0,81.1922,81.8507,81.0276,81.7684,201500.0
2015-03-27 15:40:00,99.35,99.53,99.02,99.51,232400.0,81.7766,81.9248,81.505,81.9083,232400.0
2015-03-27 15:45:00,99.51,99.51,98.8,99.01,172100.0,81.9083,81.9083,81.3239,81.4967,172100.0
2015-03-27 15:50:00,99.05,99.23,98.89,99.19,193800.0,81.5297,81.6778,81.398,81.6449,193800.0
2015-03-27 15:55:00,99.21,99.28,98.81,98.83,267100.0,81.6614,81.719,81.3321,81.3486,267100.0
2015-03-30 09:30:00,100.09,100.91,99.84,100.15,299200.0,82.3857,83.0607,82.1799,82.4351,299200.0
2015-03-30 09:35:00,100.17,100.39,99.9,100.3,119200.0,82.4516,82.6326,82.2293,82.5586,119200.0
2015-03-30 09:40:00,100.31,100.58,99.92,100.37,115800.0,82.5668,82.789,82.2458,82.6162,115800.0
2015-03-30 09:45:00,100.34,100.73,100.23,100.63,74300.0,82.5915,82.9125,82.5009,82.8302,74300.0
2015-03-30 09:50:00,100.66,100.88,100.26,100.85,94700.0,82.8549,83.036,82.5256,83.0113,94700.0
2015-03-30 09:55:00,100.82,100.96,100.5,100.76,70000.0,82.9866,83.1018,82.7232,82.9372,70000.0
2015-03-30 10:00:00,100.77,101.1,100.11,100.11,144000.0,82.9454,83.2171,82.4022,82.4022,144000.0
2015-03-30 10:05:00,100.11,100.47,99.85,99.95,128500.0,82.4022,82.6985,82.1882,82.2705,128500.0
2015-03-30 10:10:00,99.95,100.06,99.65,99.68,103600.0,82.2705,82.361,82.0235,82.0482,103600.0
2015-03-30 10:15:00,99.67,99.78,99.49,99.58,99800.0,82.04,82.1305,81.8918,81.9659,99800.0
2015-03-30 10:20:00,99.53,99.58,99.11,99.34,156100.0,81.9248,81.9659,81.5791,81.7684,156100.0
2015-03-30 10:25:00,99.31,99.52,99.13,99.35,91400.0,81.7437,81.9165,81.5955,81.7766,91400.0
2015-03-30 10:30:00,99.33,99.82,99.33,99.61,64300.0,81.7601,82.1635,81.7601,81.9906,64300.0
2015-03-30 10:35:00,99.59,99.67,99.27,99.54,61400.0,81.9742,82.04,81.7108,81.933,61400.0
2015-03-30 10:40:00,99.57,99.58,99.22,99.44,49700.0,81.9577,81.9659,81.6696,81.8507,49700.0
2015-03-30 10:45:00,99.44,99.63,99.44,99.61,35700.0,81.8507,82.0071,81.8507,81.9906,35700.0
2015-03-30 10:50:00,99.61,99.71,99.46,99.67,38700.0,81.9906,82.0729,81.8671,82.04,38700.0
2015-03-30 10:55:00,99.72,100.0,99.61,99.78,41600.0,82.0812,82.3116,81.9906,82.1305,41600.0
2015-03-30 11:00:00,99.8,99.98,99.75,99.96,31900.0,82.147,82.2952,82.1059,82.2787,31900.0
2015-03-30 11:05:00,99.92,99.93,99.66,99.89,25700.0,82.2458,82.254,82.0318,82.2211,25700.0
2015-03-30 11:10:00,99.88,100.2,99.69,100.16,47100.0,82.2129,82.4763,82.0565,82.4433,47100.0
2015-03-30 11:15:00,100.18,100.58,100.1,100.32,58800.0,82.4598,82.789,82.3939,82.575,58800.0
2015-03-30 11:20:00,100.29,100.38,100.14,100.26,25300.0,82.5503,82.6244,82.4269,82.5256,25300.0
2015-03-30 11:25:00,100.3,100.34,100.06,100.18,32500.0,82.5586,82.5915,82.361,82.4598,32500.0
2015-03-30 11:30:00,100.18,100.41,100.14,100.28,28800.0,82.4598,82.6491,82.4269,82.5421,28800.0
2015-03-30 11:35:00,100.28,100.61,100.28,100.59,35300.0,82.5421,82.8137,82.5421,82.7973,35300.0
2015-03-30 11:40:00,100.6,100.65,100.3,100.48,38000.0,82.8055,82.8467,82.5586,82.7067,38000.0
2015-03-30 11:45:00,100.45,100.52,100.26,100.33,27000.0,82.682,82.7396,82.5256,82.5833,27000.0
2015-03-30 11:50:00,100.33,100.33,100.05,100.06,31300.0,82.5833,82.5833,82.3528,82.361,31300.0
2015-03-30 11:55:00,100.07,100.3,100.06,100.3,22800.0,82.3692,82.5586,82.361,82.5586,22800.0
2015-03-30 12:00:00,100.28,100.49,100.27,100.3,32000.0,82.5421,82.715,82.5339,82.5586,32000.0
2015-03-30 12:05:00,100.26,100.5,100.22,100.49,25000.0,82.5256,82.7232,82.4927,82.715,25000.0
2015-03-30 12:10:00,100.46,100.5,100.34,100.4,16800.0,82.6903,82.7232,82.5915,82.6409,16800.0
2015-03-30 12:15:00,100.37,100.54,100.24,100.37,19400.0,82.6162,82.7561,82.5092,82.6162,19400.0
2015-03-30 12:20:00,100.38,100.5,100.31,100.43,13600.0,82.6244,82.7232,82.5668,82.6656,13600.0
2015-03-30 12:25:00,100.4,100.64,100.39,100.56,40700.0,82.6409,82.8384,82.6326,82.7726,40700.0
2015-03-30 12:30:00,100.61,100.73,100.45,100.51,44800.0,82.8137,82.9125,82.682,82.7314,44800.0
2015-03-30 12:35:00,100.54,100.72,100.51,100.63,23600.0,82.7561,82.9043,82.7314,82.8302,23600.0
2015-03-30 12:40:00,100.69,100.7,100.39,100.51,33000.0,82.8796,82.8878,82.6326,82.7314,33000.0
2015-03-30 12:45:00,100.56,100.63,100.37,100.45,26900.0,82.7726,82.8302,82.6162,82.682,26900.0
2015-03-30 12:50:00,100.46,100.5,100.25,100.31,29900.0,82.6903,82.7232,82.5174,82.5668,29900.0
2015-03-30 12:55:00,100.33,100.38,100.19,100.34,18700.0,82.5833,82.6244,82.468,82.5915,18700.0
2015-03-30 13:00:00,100.31,100.46,100.24,100.33,23400.0,82.5668,82.6903,82.5092,82.5833,23400.0
2015-03-30 13:05:00,100.36,100.46,100.27,100.37,49000.0,82.608,82.6903,82.5339,82.6162,49000.0
2015-03-30 13:10:00,100.37,100.43,100.3,100.34,20500.0,82.6162,82.6656,82.5586,82.5915,20500.0
2015-03-30 13:15:00,100.34,100.38,100.24,100.33,21600.0,82.5915,82.6244,82.5092,82.5833,21600.0
2015-03-30 13:20:00,100.34,100.57,100.3,100.45,19500.0,82.5915,82.7808,82.5586,82.682,19500.0
2015-03-30 13:25:00,100.49,100.53,100.27,100.37,23800.0,82.715,82.7479,82.5339,82.6162,23800.0
2015-03-30 13:30:00,100.36,100.47,100.28,100.33,22600.0,82.608,82.6985,82.5421,82.5833,22600.0
2015-03-30 13:35:00,100.33,100.44,100.31,100.38,20500.0,82.5833,82.6738,82.5668,82.6244,20500.0
2015-03-30 13:40:00,100.35,100.53,100.33,100.42,30600.0,82.5997,82.7479,82.5833,82.6573,30600.0
2015-03-30 13:45:00,100.46,100.46,100.19,100.19,27100.0,82.6903,82.6903,82.468,82.468,27100.0
2015-03-30 13:50:00,100.2,100.26,99.66,100.15,64900.0,82.4763,82.5256,82.0318,82.4351,64900.0
2015-03-30 13:55:00,100.19,100.25,100.01,100.17,21300.0,82.468,82.5174,82.3199,82.4516,21300.0
2015-03-30 14:00:00,100.15,100.3,100.11,100.26,13000.0,82.4351,82.5586,82.4022,82.5256,13000.0
2015-03-30 14:05:00,100.25,100.4,100.13,100.27,17300.0,82.5174,82.6409,82.4186,82.5339,17300.0
2015-03-30 14:10:00,100.27,100.32,100.09,100.2,12100.0,82.5339,82.575,82.3857,82.4763,12100.0
2015-03-30 14:15:00,100.23,100.39,100.19,100.19,21000.0,82.5009,82.6326,82.468,82.468,21000.0
2015-03-30 14:20:00,100.2,100.27,100.0,100.0,119700.0,82.4763,82.5339,82.3116,82.3116,119700.0
2015-03-30 14:25:00,100.02,100.06,99.92,99.96,46700.0,82.3281,82.361,82.2458,82.2787,46700.0
2015-03-30 14:30:00,99.98,100.07,99.81,99.84,34200.0,82.2952,82.3692,82.1552,82.1799,34200.0
2015-03-30 14:35:00,99.86,99.87,99.66,99.69,35300.0,82.1964,82.2046,82.0318,82.0565,35300.0
2015-03-30 14:40:00,99.7,99.86,99.52,99.8,35700.0,82.0647,82.1964,81.9165,82.147,35700.0
2015-03-30 14:45:00,99.81,99.86,99.63,99.75,36200.0,82.1552,82.1964,82.0071,82.1059,36200.0
2015-03-30 14:50:00,99.74,99.88,99.72,99.75,23100.0,82.0976,82.2129,82.0812,82.1059,23100.0
2015-03-30 14:55:00,99.75,99.98,99.75,99.88,21100.0,82.1059,82.2952,82.1059,82.2129,21100.0
2015-03-30 15:00:00,99.9,100.06,99.85,99.88,36500.0,82.2293,82.361,82.1882,82.2129,36500.0
2015-03-30 15:05:00,99.88,99.99,99.85,99.96,21400.0,82.2129,82.3034,82.1882,82.2787,21400.0
2015-03-30 15:10:00,99.96,100.01,99.92,99.93,21800.0,82.2787,82.3199,82.2458,82.254,21800.0
2015-03-30 15:15:00,99.94,100.03,99.71,100.03,40200.0,82.2622,82.3363,82.0729,82.3363,40200.0
2015-03-30 15:20:00,100.03,100.03,99.86,99.86,37500.0,82.3363,82.3363,82.1964,82.1964,37500.0
2015-03-30 15:25:00,99.88,99.95,99.83,99.94,42100.0,82.2129,82.2705,82.1717,82.2622,42100.0
2015-03-30 15:30:00,99.93,100.09,99.91,100.06,50800.0,82.254,82.3857,82.2375,82.361,50800.0
2015-03-30 15:35:00,100.05,100.08,99.98,100.07,84100.0,82.3528,82.3775,82.2952,82.3692,84100.0
2015-03-30 15:40:00,100.08,100.3,100.07,100.13,107600.0,82.3775,82.5586,82.3692,82.4186,107600.0
2015-03-30 15:45:00,100.13,100.26,100.07,100.23,66700.0,82.4186,82.5256,82.3692,82.5009,66700.0
2015-03-30 15:50:00,100.24,100.25,100.09,100.15,76400.0,82.5092,82.5174,82.3857,82.4351,76400.0
2015-03-30 15:55:00,100.14,100.19,100.06,100.12,119800.0,82.4269,82.468,82.361,82.4104,119800.0
2015-03-31 09:30:00,99.79,100.59,99.52,100.3,135500.0,82.1388,82.7973,81.9165,82.5586,135500.0
2015-03-31 09:35:00,100.43,100.55,100.12,100.37,38600.0,82.6656,82.7643,82.4104,82.6162,38600.0
2015-03-31 09:40:00,100.36,100.36,99.71,99.78,56700.0,82.608,82.608,82.0729,82.1305,56700.0
2015-03-31 09:45:00,99.78,99.96,99.58,99.67,56800.0,82.1305,82.2787,81.9659,82.04,56800.0
2015-03-31 09:50:00,99.7,99.75,99.27,99.34,61800.0,82.0647,82.1059,81.7108,81.7684,61800.0
2015-03-31 09:55:00,99.34,99.7,99.28,99.55,37700.0,81.7684,82.0647,81.719,81.9412,37700.0
2015-03-31 10:00:00,99.55,99.7,99.51,99.57,39100.0,81.9412,82.0647,81.9083,81.9577,39100.0
2015-03-31 10:05:00,99.55,99.59,99.31,99.47,40100.0,81.9412,81.9742,81.7437,81.8754,40100.0
2015-03-31 10:10:00,99.46,99.67,99.12,99.13,45600.0,81.8671,82.04,81.5873,81.5955,45600.0
2015-03-31 10:15:00,99.15,99.24,99.01,99.02,64500.0,81.612,81.6861,81.4967,81.505,64500.0
2015-03-31 10:20:00,99.02,99.15,99.01,99.07,53000.0,81.505,81.612,81.4967,81.5461,53000.0
2015-03-31 10:25:00,99.07,99.13,99.01,99.07,17600.0,81.5461,81.5955,81.4967,81.5461,17600.0
2015-03-31 10:30:00,99.05,99.06,98.8,98.88,84400.0,81.5297,81.5379,81.3239,81.3897,84400.0
2015-03-31 10:35:00,98.91,99.04,98.9,99.02,15500.0,81.4144,81.5214,81.4062,81.505,15500.0
2015-03-31 10:40:00,99.02,99.18,99.0,99.17,31100.0,81.505,81.6367,81.4885,81.6284,31100.0
2015-03-31 10:45:00,99.17,99.18,99.01,99.08,33000.0,81.6284,81.6367,81.4967,81.5544,33000.0
2015-03-31 10:50:00,99.08,99.13,99.0,99.12,24300.0,81.5544,81.5955,81.4885,81.5873,24300.0
2015-03-31 10:55:00,99.12,99.15,99.05,99.13,28900.0,81.5873,81.612,81.5297,81.5955,28900.0
2015-03-31 11:00:00,99.15,99.29,99.14,99.19,30000.0,81.612,81.7272,81.6037,81.6449,30000.0
2015-03-31 11:05:00,99.22,99.58,99.22,99.53,37300.0,81.6696,81.9659,81.6696,81.9248,37300.0
2015-03-31 11:10:00,99.53,99.55,99.29,99.37,85100.0,81.9248,81.9412,81.7272,81.7931,85100.0
2015-03-31 11:15:00,99.36,99.48,99.24,99.27,33400.0,81.7848,81.8836,81.6861,81.7108,33400.0
2015-03-31 11:20:00,99.27,99.27,99.17,99.22,24800.0,81.7108,81.7108,81.6284,81.6696,24800.0
2015-03-31 11:25:00,99.21,99.25,99.05,99.19,18700.0,81.6614,81.6943,81.5297,81.6449,18700.0
2015-03-31 11:30:00,99.17,99.23,98.95,98.98,24300.0,81.6284,81.6778,81.4474,81.4721,24300.0
2015-03-31 11:35:00,99.02,99.04,98.85,99.01,21200.0,81.505,81.5214,81.365,81.4967,21200.0
2015-03-31 11:40:00,99.02,99.06,98.9,98.97,15600.0,81.505,81.5379,81.4062,81.4638,15600.0
2015-03-31 11:45:00,98.96,99.12,98.92,98.99,15900.0,81.4556,81.5873,81.4227,81.4803,15900.0
2015-03-31 11:50:00,99.01,99.12,98.85,99.0,22000.0,81.4967,81.5873,81.365,81.4885,22000.0
2015-03-31 11:55:00,98.96,99.09,98.88,99.09,16700.0,81.4556,81.5626,81.3897,81.5626,16700.0
2015-03-31 12:00:00,99.01,99.01,98.63,98.7,36800.0,81.4967,81.4967,81.184,81.2416,36800.0
2015-03-31 12:05:00,98.68,98.74,98.63,98.64,29000.0,81.2251,81.2745,81.184,81.1922,29000.0
2015-03-31 12:10:00,98.63,98.75,98.54,98.73,61900.0,81.184,81.2827,81.1099,81.2663,61900.0
2015-03-31 12:15:00,98.74,98.92,98.74,98.8,21200.0,81.2745,81.4227,81.2745,81.3239,21200.0
2015-03-31 12:20:00,98.81,98.89,98.77,98.77,30300.0,81.3321,81.398,81.2992,81.2992,30300.0
2015-03-31 12:25:00,98.77,98.77,98.44,98.51,69200.0,81.2992,81.2992,81.0276,81.0852,69200.0
2015-03-31 12:30:00,98.55,98.6,98.4,98.5,34000.0,81.1181,81.1593,80.9946,81.077,34000.0
2015-03-31 12:35:00,98.48,98.64,98.44,98.5,40500.0,81.0605,81.1922,81.0276,81.077,40500.0
2015-03-31 12:40:00,98.5,98.55,98.48,98.51,38500.0,81.077,81.1181,81.0605,81.0852,38500.0
2015-03-31 12:45:00,98.53,98.53,98.43,98.52,25100.0,81.1016,81.1016,81.0193,81.0934,25100.0
2015-03-31 12:50:00,98.52,98.66,98.51,98.63,16500.0,81.0934,81.2087,81.0852,81.184,16500.0
2015-03-31 12:55:00,98.64,98.78,98.63,98.78,30500.0,81.1922,81.3074,81.184,81.3074,30500.0
2015-03-31 13:00:00,98.79,98.82,98.58,98.73,43400.0,81.3157,81.3404,81.1428,81.2663,43400.0
2015-03-31 13:05:00,98.74,98.88,98.7,98.88,15200.0,81.2745,81.3897,81.2416,81.3897,15200.0
2015-03-31 13:10:00,98.86,99.05,98.86,98.99,29700.0,81.3733,81.5297,81.3733,81.4803,29700.0
2015-03-31 13:15:00,99.01,99.11,98.98,99.11,17000.0,81.4967,81.5791,81.4721,81.5791,17000.0
2015-03-31 13:20:00,99.08,99.08,98.85,98.99,44200.0,81.5544,81.5544,81.365,81.4803,44200.0
2015-03-31 13:25:00,98.99,99.05,98.8,98.83,39000.0,81.4803,81.5297,81.3239,81.3486,39000.0
2015-03-31 13:30:00,98.83,98.95,98.71,98.84,48900.0,81.3486,81.4474,81.2498,81.3568,48900.0
2015-03-31 13:35:00,98.82,98.96,98.75,98.82,27800.0,81.3404,81.4556,81.2827,81.3404,27800.0
2015-03-31 13:40:00,98.84,98.93,98.73,98.73,36800.0,81.3568,81.4309,81.2663,81.2663,36800.0
2015-03-31 13:45:00,98.76,98.83,98.69,98.75,17400.0,81.291,81.3486,81.2333,81.2827,17400.0
2015-03-31 13:50:00,98.77,98.96,98.67,98.67,41500.0,81.2992,81.4556,81.2169,81.2169,41500.0
2015-03-31 13:55:00,98.65,98.85,98.6,98.84,17300.0,81.2004,81.365,81.1593,81.3568,17300.0
2015-03-31 14:00:00,98.86,98.88,98.54,98.76,44300.0,81.3733,81.3897,81.1099,81.291,44300.0
2015-03-31 14:05:00,98.76,98.76,98.65,98.69,16900.0,81.291,81.291,81.2004,81.2333,16900.0
2015-03-31 14:10:00,98.72,98.77,98.61,98.63,22500.0,81.258,81.2992,81.1675,81.184,22500.0
2015-03-31 14:15:00,98.66,98.73,98.61,98.64,13600.0,81.2087,81.2663,81.1675,81.1922,13600.0
2015-03-31 14:20:00,98.62,98.65,98.46,98.65,52400.0,81.1757,81.2004,81.044,81.2004,52400.0
2015-03-31 14:25:00,98.65,98.68,98.52,98.64,27300.0,81.2004,81.2251,81.0934,81.1922,27300.0
2015-03-31 14:30:00,98.62,98.71,98.5,98.66,38900.0,81.1757,81.2498,81.077,81.2087,38900.0
2015-03-31 14:35:00,98.67,98.75,98.67,98.68,14800.0,81.2169,81.2827,81.2169,81.2251,14800.0
2015-03-31 14:40:00,98.68,98.68,98.58,98.6,17500.0,81.2251,81.2251,81.1428,81.1593,17500.0
2015-03-31 14:45:00,98.62,98.69,98.6,98.67,27300.0,81.1757,81.2333,81.1593,81.2169,27300.0
2015-03-31 14:50:00,98.68,98.69,98.55,98.61,18200.0,81.2251,81.2333,81.1181,81.1675,18200.0
2015-03-31 14:55:00,98.6,98.74,98.6,98.72,27700.0,81.1593,81.2745,81.1593,81.258,27700.0
2015-03-31 15:00:00,98.72,98.72,98.48,98.51,25100.0,81.258,81.258,81.0605,81.0852,25100.0
2015-03-31 15:05:00,98.52,98.58,98.31,98.46,40500.0,81.0934,81.1428,80.9206,81.044,40500.0
2015-03-31 15:10:00,98.48,98.5,98.27,98.28,33700.0,81.0605,81.077,80.8876,80.8959,33700.0
2015-03-31 15:15:00,98.3,98.3,98.02,98.11,70500.0,80.9123,80.9123,80.6819,80.7559,70500.0
2015-03-31 15:20:00,98.15,98.27,98.02,98.05,50500.0,80.7889,80.8876,80.6819,80.7066,50500.0
2015-03-31 15:25:00,98.04,98.21,98.04,98.18,38700.0,80.6983,80.8383,80.6983,80.8136,38700.0
2015-03-31 15:30:00,98.19,98.23,98.02,98.22,52400.0,80.8218,80.8547,80.6819,80.8465,52400.0
2015-03-31 15:35:00,98.23,98.48,98.2,98.42,49300.0,80.8547,81.0605,80.83,81.0111,49300.0
2015-03-31 15:40:00,98.42,98.49,98.33,98.43,50000.0,81.0111,81.0687,80.937,81.0193,50000.0
2015-03-31 15:45:00,98.42,98.5,98.36,98.49,43200.0,81.0111,81.077,80.9617,81.0687,43200.0
2015-03-31 15:50:00,98.49,98.49,98.25,98.25,93700.0,81.0687,81.0687,80.8712,80.8712,93700.0
2015-03-31 15:55:00,98.26,98.5,98.22,98.3,133100.0,80.8794,81.077,80.8465,80.9123,133100.0
2015-04-01 09:30:00,97.98,98.3,97.2,97.55,142500.0,80.6489,80.9123,80.0069,80.295,142500.0
2015-04-01 09:35:00,97.57,97.75,96.01,96.36,238400.0,80.3115,80.4596,79.0274,79.3155,238400.0
2015-04-01 09:40:00,96.36,96.4,95.55,95.99,177100.0,79.3155,79.3484,78.6488,79.0109,177100.0
2015-04-01 09:45:00,95.84,96.11,95.5,95.55,89500.0,78.8875,79.1097,78.6076,78.6488,89500.0
2015-04-01 09:50:00,95.51,95.72,94.77,95.65,219900.0,78.6158,78.7887,78.0067,78.7311,219900.0
2015-04-01 09:55:00,95.63,95.69,95.03,95.24,79000.0,78.7146,78.764,78.2207,78.3936,79000.0
2015-04-01 10:00:00,95.24,95.84,95.13,95.75,106600.0,78.3936,78.8875,78.3031,78.8134,106600.0
2015-04-01 10:05:00,95.73,96.0,95.54,95.97,55000.0,78.7969,79.0192,78.6405,78.9945,55000.0
2015-04-01 10:10:00,96.0,96.64,95.95,96.14,76500.0,79.0192,79.546,78.978,79.1344,76500.0
2015-04-01 10:15:00,96.24,96.83,96.17,96.66,64200.0,79.2167,79.7024,79.1591,79.5624,64200.0
2015-04-01 10:20:00,96.67,96.95,96.51,96.69,46000.0,79.5707,79.8011,79.439,79.5871,46000.0
2015-04-01 10:25:00,96.74,96.92,96.55,96.58,41800.0,79.6283,79.7764,79.4719,79.4966,41800.0
2015-04-01 10:30:00,96.57,96.72,96.22,96.39,53100.0,79.4883,79.6118,79.2002,79.3402,53100.0
2015-04-01 10:35:00,96.35,96.72,96.3,96.72,37600.0,79.3073,79.6118,79.2661,79.6118,37600.0
2015-04-01 10:40:00,96.72,97.12,96.69,97.05,74500.0,79.6118,79.9411,79.5871,79.8834,74500.0
2015-04-01 10:45:00,97.07,97.08,96.84,96.92,36700.0,79.8999,79.9081,79.7106,79.7764,36700.0
2015-04-01 10:50:00,96.95,97.29,96.9,97.01,66500.0,79.8011,80.081,79.76,79.8505,66500.0
2015-04-01 10:55:00,97.07,97.07,96.81,96.92,28300.0,79.8999,79.8999,79.6859,79.7764,28300.0
2015-04-01 11:00:00,96.92,97.03,96.76,96.92,17200.0,79.7764,79.867,79.6447,79.7764,17200.0
2015-04-01 11:05:00,96.97,97.18,96.96,97.18,28800.0,79.8176,79.9904,79.8094,79.9904,28800.0
2015-04-01 11:10:00,97.16,97.25,96.99,97.21,25900.0,79.974,80.0481,79.834,80.0151,25900.0
2015-04-01 11:15:00,97.19,97.29,96.94,97.0,30300.0,79.9987,80.081,79.7929,79.8423,30300.0
2015-04-01 11:20:00,97.01,97.03,96.85,96.86,27100.0,79.8505,79.867,79.7188,79.727,27100.0
2015-04-01 11:25:00,96.86,96.93,96.69,96.87,40700.0,79.727,79.7847,79.5871,79.7353,40700.0
2015-04-01 11:30:00,96.84,97.0,96.75,96.79,26400.0,79.7106,79.8423,79.6365,79.6694,26400.0
2015-04-01 11:35:00,96.79,97.05,96.78,96.89,18700.0,79.6694,79.8834,79.6612,79.7517,18700.0
2015-04-01 11:40:00,96.93,97.08,96.85,96.98,29000.0,79.7847,79.9081,79.7188,79.8258,29000.0
2015-04-01 11:45:00,96.98,97.1,96.91,97.08,30000.0,79.8258,79.9246,79.7682,79.9081,30000.0
2015-04-01 11:50:00,97.09,97.09,96.91,97.01,20200.0,79.9164,79.9164,79.7682,79.8505,20200.0
2015-04-01 11:55:00,96.99,97.01,96.62,96.74,23200.0,79.834,79.8505,79.5295,79.6283,23200.0
2015-04-01 12:00:00,96.72,97.05,96.72,96.78,16900.0,79.6118,79.8834,79.6118,79.6612,16900.0
2015-04-01 12:05:00,96.78,96.91,96.73,96.91,36300.0,79.6612,79.7682,79.62,79.7682,36300.0
2015-04-01 12:10:00,96.91,96.94,96.51,96.79,27400.0,79.7682,79.7929,79.439,79.6694,27400.0
2015-04-01 12:15:00,96.72,96.81,96.62,96.79,17500.0,79.6118,79.6859,79.5295,79.6694,17500.0
2015-04-01 12:20:00,96.75,96.78,96.54,96.65,16900.0,79.6365,79.6612,79.4636,79.5542,16900.0
2015-04-01 12:25:00,96.67,96.93,96.67,96.87,18200.0,79.5707,79.7847,79.5707,79.7353,18200.0
2015-04-01 12:30:00,96.84,96.86,96.65,96.68,23800.0,79.7106,79.727,79.5542,79.5789,23800.0
2015-04-01 12:35:00,96.68,96.81,96.61,96.77,29800.0,79.5789,79.6859,79.5213,79.653,29800.0
2015-04-01 12:40:00,96.8,96.83,96.7,96.74,10600.0,79.6777,79.7024,79.5953,79.6283,10600.0
2015-04-01 12:45:00,96.73,96.78,96.51,96.66,18700.0,79.62,79.6612,79.439,79.5624,18700.0
2015-04-01 12:50:00,96.65,96.83,96.59,96.74,17900.0,79.5542,79.7024,79.5048,79.6283,17900.0
2015-04-01 12:55:00,96.76,96.8,96.43,96.43,47500.0,79.6447,79.6777,79.3731,79.3731,47500.0
2015-04-01 13:00:00,96.43,96.46,96.28,96.3,47700.0,79.3731,79.3978,79.2496,79.2661,47700.0
2015-04-01 13:05:00,96.31,96.51,96.31,96.44,29500.0,79.2743,79.439,79.2743,79.3813,29500.0
2015-04-01 13:10:00,96.44,96.48,96.2,96.28,72400.0,79.3813,79.4143,79.1838,79.2496,72400.0
2015-04-01 13:15:00,96.32,96.47,96.26,96.4,20500.0,79.2826,79.406,79.2332,79.3484,20500.0
2015-04-01 13:20:00,96.41,96.42,96.19,96.2,50100.0,79.3566,79.3649,79.1756,79.1838,50100.0
2015-04-01 13:25:00,96.2,96.49,96.2,96.43,24800.0,79.1838,79.4225,79.1838,79.3731,24800.0
2015-04-01 13:30:00,96.43,96.54,96.35,96.38,37400.0,79.3731,79.4636,79.3073,79.3319,37400.0
2015-04-01 13:35:00,96.37,96.49,96.24,96.43,25800.0,79.3237,79.4225,79.2167,79.3731,25800.0
2015-04-01 13:40:00,96.42,96.64,96.4,96.43,32400.0,79.3649,79.546,79.3484,79.3731,32400.0
2015-04-01 13:45:00,96.46,96.73,96.3,96.65,27800.0,79.3978,79.62,79.2661,79.5542,27800.0
2015-04-01 13:50:00,96.69,96.73,96.57,96.67,12100.0,79.5871,79.62,79.4883,79.5707,12100.0
2015-04-01 13:55:00,96.69,96.87,96.56,96.62,27800.0,79.5871,79.7353,79.4801,79.5295,27800.0
2015-04-01 14:00:00,96.64,96.68,96.57,96.57,8400.0,79.546,79.5789,79.4883,79.4883,8400.0
2015-04-01 14:05:00,96.58,96.7,96.57,96.66,14600.0,79.4966,79.5953,79.4883,79.5624,14600.0
2015-04-01 14:10:00,96.71,96.71,96.36,96.36,41100.0,79.6036,79.6036,79.3155,79.3155,41100.0
2015-04-01 14:15:00,96.36,96.52,96.24,96.49,32000.0,79.3155,79.4472,79.2167,79.4225,32000.0
2015-04-01 14:20:00,96.5,96.5,96.32,96.4,12500.0,79.4307,79.4307,79.2826,79.3484,12500.0
2015-04-01 14:25:00,96.39,96.44,96.23,96.29,18300.0,79.3402,79.3813,79.2085,79.2579,18300.0
2015-04-01 14:30:00,96.29,96.3,96.1,96.23,28600.0,79.2579,79.2661,79.1015,79.2085,28600.0
2015-04-01 14:35:00,96.25,96.31,96.13,96.25,25300.0,79.2249,79.2743,79.1262,79.2249,25300.0
2015-04-01 14:40:00,96.26,96.41,96.21,96.21,27400.0,79.2332,79.3566,79.192,79.192,27400.0
2015-04-01 14:45:00,96.22,96.58,96.14,96.58,38000.0,79.2002,79.4966,79.1344,79.4966,38000.0
2015-04-01 14:50:00,96.58,96.67,96.45,96.59,25800.0,79.4966,79.5707,79.3896,79.5048,25800.0
2015-04-01 14:55:00,96.59,96.65,96.54,96.54,20100.0,79.5048,79.5542,79.4636,79.4636,20100.0
2015-04-01 15:00:00,96.56,96.58,96.37,96.57,33300.0,79.4801,79.4966,79.3237,79.4883,33300.0
2015-04-01 15:05:00,96.57,96.59,96.22,96.28,42700.0,79.4883,79.5048,79.2002,79.2496,42700.0
2015-04-01 15:10:00,96.3,96.33,96.18,96.27,51300.0,79.2661,79.2908,79.1673,79.2414,51300.0
2015-04-01 15:15:00,96.25,96.35,96.19,96.23,53000.0,79.2249,79.3073,79.1756,79.2085,53000.0
2015-04-01 15:20:00,96.22,96.4,96.22,96.38,52300.0,79.2002,79.3484,79.2002,79.3319,52300.0
2015-04-01 15:25:00,96.37,96.49,96.33,96.35,38700.0,79.3237,79.4225,79.2908,79.3073,38700.0
2015-04-01 15:30:00,96.33,96.54,96.26,96.54,77500.0,79.2908,79.4636,79.2332,79.4636,77500.0
2015-04-01 15:35:00,96.51,96.82,96.51,96.64,66900.0,79.439,79.6941,79.439,79.546,66900.0
2015-04-01 15:40:00,96.65,96.68,96.51,96.62,56800.0,79.5542,79.5789,79.439,79.5295,56800.0
2015-04-01 15:45:00,96.61,96.74,96.56,96.58,72900.0,79.5213,79.6283,79.4801,79.4966,72900.0
2015-04-01 15:50:00,96.57,96.86,96.56,96.75,152700.0,79.4883,79.727,79.4801,79.6365,152700.0
2015-04-01 15:55:00,96.76,96.88,96.74,96.81,188800.0,79.6447,79.7435,79.6283,79.6859,188800.0
2015-04-02 09:30:00,97.12,97.36,96.65,96.81,214200.0,79.9411,80.1386,79.5542,79.6859,214200.0
2015-04-02 09:35:00,96.78,96.88,96.29,96.69,88600.0,79.6612,79.7435,79.2579,79.5871,88600.0
2015-04-02 09:40:00,96.76,96.84,96.21,96.82,73600.0,79.6447,79.7106,79.192,79.6941,73600.0
2015-04-02 09:45:00,96.78,97.31,96.74,97.18,52400.0,79.6612,80.0974,79.6283,79.9904,52400.0
2015-04-02 09:50:00,97.2,97.59,97.2,97.34,65700.0,80.0069,80.3279,80.0069,80.1221,65700.0
2015-04-02 09:55:00,97.29,97.41,97.13,97.34,51800.0,80.081,80.1798,79.9493,80.1221,51800.0
2015-04-02 10:00:00,97.34,97.64,97.24,97.33,44300.0,80.1221,80.3691,80.0398,80.1139,44300.0
2015-04-02 10:05:00,97.32,97.47,97.19,97.41,25400.0,80.1057,80.2291,79.9987,80.1798,25400.0
2015-04-02 10:10:00,97.43,97.43,97.09,97.17,40600.0,80.1962,80.1962,79.9164,79.9822,40600.0
2015-04-02 10:15:00,97.15,97.16,96.8,97.11,44900.0,79.9657,79.974,79.6777,79.9328,44900.0
2015-04-02 10:20:00,97.09,97.1,96.55,96.57,33900.0,79.9164,79.9246,79.4719,79.4883,33900.0
2015-04-02 10:25:00,96.55,96.77,96.4,96.6,36200.0,79.4719,79.653,79.3484,79.513,36200.0
2015-04-02 10:30:00,96.62,96.66,96.36,96.41,58400.0,79.5295,79.5624,79.3155,79.3566,58400.0
2015-04-02 10:35:00,96.4,96.47,96.26,96.26,56400.0,79.3484,79.406,79.2332,79.2332,56400.0
2015-04-02 10:40:00,96.26,96.5,96.12,96.15,55500.0,79.2332,79.4307,79.1179,79.1426,55500.0
2015-04-02 10:45:00,96.15,96.36,96.09,96.21,27100.0,79.1426,79.3155,79.0932,79.192,27100.0
2015-04-02 10:50:00,96.22,96.25,96.11,96.18,36200.0,79.2002,79.2249,79.1097,79.1673,36200.0
2015-04-02 10:55:00,96.17,96.38,96.13,96.16,28900.0,79.1591,79.3319,79.1262,79.1509,28900.0
2015-04-02 11:00:00,96.15,96.25,96.01,96.16,40700.0,79.1426,79.2249,79.0274,79.1509,40700.0
2015-04-02 11:05:00,96.14,96.36,96.11,96.16,33700.0,79.1344,79.3155,79.1097,79.1509,33700.0
2015-04-02 11:10:00,96.17,96.36,96.08,96.27,28500.0,79.1591,79.3155,79.085,79.2414,28500.0
2015-04-02 11:15:00,96.24,96.42,96.2,96.33,23300.0,79.2167,79.3649,79.1838,79.2908,23300.0
2015-04-02 11:20:00,96.36,96.37,96.14,96.29,21100.0,79.3155,79.3237,79.1344,79.2579,21100.0
2015-04-02 11:25:00,96.34,96.41,96.21,96.28,20500.0,79.299,79.3566,79.192,79.2496,20500.0
2015-04-02 11:30:00,96.31,96.48,96.23,96.48,10100.0,79.2743,79.4143,79.2085,79.4143,10100.0
2015-04-02 11:35:00,96.49,96.56,96.38,96.56,28800.0,79.4225,79.4801,79.3319,79.4801,28800.0
2015-04-02 11:40:00,96.56,96.59,96.45,96.5,20800.0,79.4801,79.5048,79.3896,79.4307,20800.0
2015-04-02 11:45:00,96.5,96.5,96.36,96.45,10600.0,79.4307,79.4307,79.3155,79.3896,10600.0
2015-04-02 11:50:00,96.45,96.61,96.31,96.39,14800.0,79.3896,79.5213,79.2743,79.3402,14800.0
2015-04-02 11:55:00,96.35,96.47,96.33,96.36,17200.0,79.3073,79.406,79.2908,79.3155,17200.0
2015-04-02 12:00:00,96.36,96.36,96.19,96.24,19000.0,79.3155,79.3155,79.1756,79.2167,19000.0
2015-04-02 12:05:00,96.24,96.26,96.09,96.19,12200.0,79.2167,79.2332,79.0932,79.1756,12200.0
2015-04-02 12:10:00,96.19,96.35,96.15,96.21,12000.0,79.1756,79.3073,79.1426,79.192,12000.0
2015-04-02 12:15:00,96.21,96.32,96.11,96.15,20700.0,79.192,79.2826,79.1097,79.1426,20700.0
2015-04-02 12:20:00,96.13,96.27,96.09,96.22,23400.0,79.1262,79.2414,79.0932,79.2002,23400.0
2015-04-02 12:25:00,96.21,96.21,96.04,96.13,33900.0,79.192,79.192,79.0521,79.1262,33900.0
2015-04-02 12:30:00,96.15,96.19,96.06,96.1,23900.0,79.1426,79.1756,79.0686,79.1015,23900.0
2015-04-02 12:35:00,96.09,96.17,96.04,96.14,18000.0,79.0932,79.1591,79.0521,79.1344,18000.0
2015-04-02 12:40:00,96.14,96.26,96.06,96.19,29900.0,79.1344,79.2332,79.0686,79.1756,29900.0
2015-04-02 12:45:00,96.2,96.22,96.07,96.17,23800.0,79.1838,79.2002,79.0768,79.1591,23800.0
2015-04-02 12:50:00,96.19,96.37,96.19,96.37,14700.0,79.1756,79.3237,79.1756,79.3237,14700.0
2015-04-02 12:55:00,96.37,96.39,96.17,96.2,16300.0,79.3237,79.3402,79.1591,79.1838,16300.0
2015-04-02 13:00:00,96.22,96.23,96.09,96.16,10900.0,79.2002,79.2085,79.0932,79.1509,10900.0
2015-04-02 13:05:00,96.16,96.3,96.12,96.24,18300.0,79.1509,79.2661,79.1179,79.2167,18300.0
2015-04-02 13:10:00,96.25,96.36,96.23,96.36,9100.0,79.2249,79.3155,79.2085,79.3155,9100.0
2015-04-02 13:15:00,96.36,96.62,96.36,96.59,20300.0,79.3155,79.5295,79.3155,79.5048,20300.0
2015-04-02 13:20:00,96.6,96.64,96.56,96.57,26500.0,79.513,79.546,79.4801,79.4883,26500.0
2015-04-02 13:25:00,96.59,96.78,96.58,96.78,27600.0,79.5048,79.6612,79.4966,79.6612,27600.0
2015-04-02 13:30:00,96.8,96.87,96.64,96.65,32100.0,79.6777,79.7353,79.546,79.5542,32100.0
2015-04-02 13:35:00,96.68,96.8,96.68,96.73,19900.0,79.5789,79.6777,79.5789,79.62,19900.0
2015-04-02 13:40:00,96.75,96.9,96.68,96.77,40100.0,79.6365,79.76,79.5789,79.653,40100.0
2015-04-02 13:45:00,96.75,96.82,96.72,96.78,10100.0,79.6365,79.6941,79.6118,79.6612,10100.0
2015-04-02 13:50:00,96.78,96.82,96.69,96.71,16500.0,79.6612,79.6941,79.5871,79.6036,16500.0
2015-04-02 13:55:00,96.71,96.84,96.7,96.78,15400.0,79.6036,79.7106,79.5953,79.6612,15400.0
2015-04-02 14:00:00,96.78,96.79,96.52,96.56,36300.0,79.6612,79.6694,79.4472,79.4801,36300.0
2015-04-02 14:05:00,96.58,96.69,96.56,96.65,20600.0,79.4966,79.5871,79.4801,79.5542,20600.0
2015-04-02 14:10:00,96.65,96.67,96.51,96.64,19700.0,79.5542,79.5707,79.439,79.546,19700.0
2015-04-02 14:15:00,96.63,96.75,96.56,96.68,27900.0,79.5377,79.6365,79.4801,79.5789,27900.0
2015-04-02 14:20:00,96.68,96.72,96.55,96.69,36100.0,79.5789,79.6118,79.4719,79.5871,36100.0
2015-04-02 14:25:00,96.7,96.71,96.55,96.6,13100.0,79.5953,79.6036,79.4719,79.513,13100.0
2015-04-02 14:30:00,96.63,96.71,96.62,96.64,21900.0,79.5377,79.6036,79.5295,79.546,21900.0
2015-04-02 14:35:00,96.65,96.74,96.61,96.61,14300.0,79.5542,79.6283,79.5213,79.5213,14300.0
2015-04-02 14:40:00,96.58,96.64,96.37,96.39,23700.0,79.4966,79.546,79.3237,79.3402,23700.0
2015-04-02 14:45:00,96.39,96.51,96.3,96.51,29500.0,79.3402,79.439,79.2661,79.439,29500.0
2015-04-02 14:50:00,96.49,96.51,96.39,96.39,8700.0,79.4225,79.439,79.3402,79.3402,8700.0
2015-04-02 14:55:00,96.39,96.47,96.38,96.39,12500.0,79.3402,79.406,79.3319,79.3402,12500.0
2015-04-02 15:00:00,96.4,96.55,96.38,96.55,20500.0,79.3484,79.4719,79.3319,79.4719,20500.0
2015-04-02 15:05:00,96.54,96.71,96.52,96.65,42000.0,79.4636,79.6036,79.4472,79.5542,42000.0
2015-04-02 15:10:00,96.64,96.68,96.55,96.56,24100.0,79.546,79.5789,79.4719,79.4801,24100.0
2015-04-02 15:15:00,96.55,96.65,96.54,96.58,12900.0,79.4719,79.5542,79.4636,79.4966,12900.0
2015-04-02 15:20:00,96.58,96.6,96.36,96.48,28500.0,79.4966,79.513,79.3155,79.4143,28500.0
2015-04-02 15:25:00,96.47,96.55,96.42,96.47,18900.0,79.406,79.4719,79.3649,79.406,18900.0
2015-04-02 15:30:00,96.47,96.49,96.4,96.48,27800.0,79.406,79.4225,79.3484,79.4143,27800.0
2015-04-02 15:35:00,96.48,96.68,96.48,96.64,57600.0,79.4143,79.5789,79.4143,79.546,57600.0
2015-04-02 15:40:00,96.64,96.75,96.63,96.75,21300.0,79.546,79.6365,79.5377,79.6365,21300.0
2015-04-02 15:45:00,96.76,96.78,96.68,96.77,54100.0,79.6447,79.6612,79.5789,79.653,54100.0
2015-04-02 15:50:00,96.77,96.79,96.72,96.73,60900.0,79.653,79.6694,79.6118,79.62,60900.0
2015-04-02 15:55:00,96.74,96.77,96.5,96.5,97200.0,79.6283,79.653,79.4307,79.4307,97200.0
2015-04-06 09:30:00,94.14,94.73,93.61,94.73,260700.0,77.4882,77.9738,77.0519,77.9738,260700.0
2015-04-06 09:35:00,94.78,95.0,94.34,94.89,109100.0,78.015,78.196,77.6528,78.1055,109100.0
2015-04-06 09:40:00,94.87,95.6,94.86,95.6,94700.0,78.089,78.6899,78.0808,78.6899,94700.0
2015-04-06 09:45:00,95.6,96.04,95.31,95.99,84600.0,78.6899,79.0521,78.4512,79.0109,84600.0
2015-04-06 09:50:00,95.92,95.97,95.41,95.7,40700.0,78.9533,78.9945,78.5335,78.7722,40700.0
2015-04-06 09:55:00,95.75,96.0,95.51,95.68,29400.0,78.8134,79.0192,78.6158,78.7558,29400.0
2015-04-06 10:00:00,95.65,95.74,94.87,94.89,97500.0,78.7311,78.8052,78.089,78.1055,97500.0
2015-04-06 10:05:00,94.98,95.44,94.98,95.16,54300.0,78.1796,78.5582,78.1796,78.3277,54300.0
2015-04-06 10:10:00,95.2,95.34,95.11,95.27,28900.0,78.3607,78.4759,78.2866,78.4183,28900.0
2015-04-06 10:15:00,95.29,95.4,95.26,95.35,49300.0,78.4348,78.5253,78.4101,78.4841,49300.0
2015-04-06 10:20:00,95.34,95.52,95.3,95.46,55900.0,78.4759,78.6241,78.443,78.5747,55900.0
2015-04-06 10:25:00,95.48,95.65,95.38,95.56,46000.0,78.5911,78.7311,78.5088,78.657,46000.0
2015-04-06 10:30:00,95.62,95.86,95.55,95.65,41500.0,78.7064,78.9039,78.6488,78.7311,41500.0
2015-04-06 10:35:00,95.67,95.99,95.66,95.97,50600.0,78.7475,79.0109,78.7393,78.9945,50600.0
2015-04-06 10:40:00,95.97,96.03,95.83,96.03,22200.0,78.9945,79.0439,78.8792,79.0439,22200.0
2015-04-06 10:45:00,96.02,96.12,95.85,95.93,30000.0,79.0356,79.1179,78.8957,78.9615,30000.0
2015-04-06 10:50:00,95.95,95.95,95.64,95.66,34300.0,78.978,78.978,78.7228,78.7393,34300.0
2015-04-06 10:55:00,95.67,95.85,95.63,95.68,18200.0,78.7475,78.8957,78.7146,78.7558,18200.0
2015-04-06 11:00:00,95.75,95.85,95.67,95.7,28100.0,78.8134,78.8957,78.7475,78.7722,28100.0
2015-04-06 11:05:00,95.68,95.97,95.68,95.88,21300.0,78.7558,78.9945,78.7558,78.9204,21300.0
2015-04-06 11:10:00,95.89,95.94,95.71,95.71,24400.0,78.9286,78.9698,78.7805,78.7805,24400.0
2015-04-06 11:15:00,95.7,95.7,95.26,95.48,60700.0,78.7722,78.7722,78.4101,78.5911,60700.0
2015-04-06 11:20:00,95.45,95.51,95.4,95.47,14700.0,78.5665,78.6158,78.5253,78.5829,14700.0
2015-04-06 11:25:00,95.47,95.66,95.47,95.66,14400.0,78.5829,78.7393,78.5829,78.7393,14400.0
2015-04-06 11:30:00,95.67,95.74,95.6,95.74,22300.0,78.7475,78.8052,78.6899,78.8052,22300.0
2015-04-06 11:35:00,95.71,95.71,95.53,95.57,14700.0,78.7805,78.7805,78.6323,78.6652,14700.0
2015-04-06 11:40:00,95.59,95.67,95.46,95.67,19900.0,78.6817,78.7475,78.5747,78.7475,19900.0
2015-04-06 11:45:00,95.65,95.79,95.63,95.7,26600.0,78.7311,78.8463,78.7146,78.7722,26600.0
2015-04-06 11:50:00,95.69,95.76,95.53,95.53,21100.0,78.764,78.8216,78.6323,78.6323,21100.0
2015-04-06 11:55:00,95.51,95.67,95.42,95.64,23700.0,78.6158,78.7475,78.5418,78.7228,23700.0
2015-04-06 12:00:00,95.67,95.73,95.57,95.64,14700.0,78.7475,78.7969,78.6652,78.7228,14700.0
2015-04-06 12:05:00,95.65,95.66,95.42,95.5,21300.0,78.7311,78.7393,78.5418,78.6076,21300.0
2015-04-06 12:10:00,95.51,95.56,95.32,95.37,41900.0,78.6158,78.657,78.4594,78.5006,41900.0
2015-04-06 12:15:00,95.4,95.54,95.39,95.53,12700.0,78.5253,78.6405,78.5171,78.6323,12700.0
2015-04-06 12:20:00,95.55,95.68,95.51,95.67,9600.0,78.6488,78.7558,78.6158,78.7475,9600.0
2015-04-06 12:25:00,95.64,95.69,95.52,95.65,15300.0,78.7228,78.764,78.6241,78.7311,15300.0
2015-04-06 12:30:00,95.69,95.75,95.58,95.67,14400.0,78.764,78.8134,78.6735,78.7475,14400.0
2015-04-06 12:35:00,95.63,95.67,95.57,95.59,13000.0,78.7146,78.7475,78.6652,78.6817,13000.0
2015-04-06 12:40:00,95.59,95.62,95.48,95.49,13500.0,78.6817,78.7064,78.5911,78.5994,13500.0
2015-04-06 12:45:00,95.51,95.67,95.51,95.57,23200.0,78.6158,78.7475,78.6158,78.6652,23200.0
2015-04-06 12:50:00,95.54,95.68,95.49,95.68,13500.0,78.6405,78.7558,78.5994,78.7558,13500.0
2015-04-06 12:55:00,95.66,95.67,95.44,95.52,21700.0,78.7393,78.7475,78.5582,78.6241,21700.0
2015-04-06 13:00:00,95.53,95.64,95.49,95.63,19100.0,78.6323,78.7228,78.5994,78.7146,19100.0
2015-04-06 13:05:00,95.63,95.79,95.62,95.71,24500.0,78.7146,78.8463,78.7064,78.7805,24500.0
2015-04-06 13:10:00,95.7,95.73,95.52,95.63,25500.0,78.7722,78.7969,78.6241,78.7146,25500.0
2015-04-06 13:15:00,95.67,95.78,95.61,95.76,20500.0,78.7475,78.8381,78.6981,78.8216,20500.0
2015-04-06 13:20:00,95.77,95.79,95.66,95.79,21100.0,78.8298,78.8463,78.7393,78.8463,21100.0
2015-04-06 13:25:00,95.79,95.8,95.72,95.78,27300.0,78.8463,78.8545,78.7887,78.8381,27300.0
2015-04-06 13:30:00,95.79,95.79,95.72,95.76,23600.0,78.8463,78.8463,78.7887,78.8216,23600.0
2015-04-06 13:35:00,95.76,95.8,95.73,95.75,26100.0,78.8216,78.8545,78.7969,78.8134,26100.0
2015-04-06 13:40:00,95.77,95.79,95.72,95.73,10200.0,78.8298,78.8463,78.7887,78.7969,10200.0
2015-04-06 13:45:00,95.72,95.72,95.62,95.63,20200.0,78.7887,78.7887,78.7064,78.7146,20200.0
2015-04-06 13:50:00,95.63,95.7,95.61,95.67,20100.0,78.7146,78.7722,78.6981,78.7475,20100.0
2015-04-06 13:55:00,95.67,95.7,95.46,95.48,34000.0,78.7475,78.7722,78.5747,78.5911,34000.0
2015-04-06 14:00:00,95.52,95.61,95.47,95.47,16000.0,78.6241,78.6981,78.5829,78.5829,16000.0
2015-04-06 14:05:00,95.46,95.47,95.27,95.27,32000.0,78.5747,78.5829,78.4183,78.4183,32000.0
2015-04-06 14:10:00,95.27,95.42,95.25,95.29,30400.0,78.4183,78.5418,78.4018,78.4348,30400.0
2015-04-06 14:15:00,95.35,95.42,95.26,95.36,28700.0,78.4841,78.5418,78.4101,78.4924,28700.0
2015-04-06 14:20:00,95.38,95.45,95.33,95.33,17200.0,78.5088,78.5665,78.4677,78.4677,17200.0
2015-04-06 14:25:00,95.32,95.45,95.29,95.41,10600.0,78.4594,78.5665,78.4348,78.5335,10600.0
2015-04-06 14:30:00,95.44,95.6,95.43,95.6,22200.0,78.5582,78.6899,78.55,78.6899,22200.0
2015-04-06 14:35:00,95.62,95.67,95.54,95.67,10500.0,78.7064,78.7475,78.6405,78.7475,10500.0
2015-04-06 14:40:00,95.68,95.68,95.51,95.55,22900.0,78.7558,78.7558,78.6158,78.6488,22900.0
2015-04-06 14:45:00,95.53,95.53,95.3,95.34,24100.0,78.6323,78.6323,78.443,78.4759,24100.0
2015-04-06 14:50:00,95.35,95.41,95.22,95.41,23400.0,78.4841,78.5335,78.3771,78.5335,23400.0
2015-04-06 14:55:00,95.39,95.4,95.29,95.39,16500.0,78.5171,78.5253,78.4348,78.5171,16500.0
2015-04-06 15:00:00,95.39,95.39,95.26,95.34,22500.0,78.5171,78.5171,78.4101,78.4759,22500.0
2015-04-06 15:05:00,95.36,95.39,95.24,95.29,24000.0,78.4924,78.5171,78.3936,78.4348,24000.0
2015-04-06 15:10:00,95.31,95.31,95.1,95.2,40200.0,78.4512,78.4512,78.2784,78.3607,40200.0
2015-04-06 15:15:00,95.2,95.3,95.14,95.3,25100.0,78.3607,78.443,78.3113,78.443,25100.0
2015-04-06 15:20:00,95.3,95.56,95.3,95.36,33200.0,78.443,78.657,78.443,78.4924,33200.0
2015-04-06 15:25:00,95.36,95.48,95.33,95.39,20300.0,78.4924,78.5911,78.4677,78.5171,20300.0
2015-04-06 15:30:00,95.39,95.52,95.35,95.42,29500.0,78.5171,78.6241,78.4841,78.5418,29500.0
2015-04-06 15:35:00,95.44,95.57,95.42,95.57,41300.0,78.5582,78.6652,78.5418,78.6652,41300.0
2015-04-06 15:40:00,95.58,95.67,95.51,95.61,48600.0,78.6735,78.7475,78.6158,78.6981,48600.0
2015-04-06 15:45:00,95.61,95.61,95.5,95.53,41200.0,78.6981,78.6981,78.6076,78.6323,41200.0
2015-04-06 15:50:00,95.53,95.58,95.49,95.56,51000.0,78.6323,78.6735,78.5994,78.657,51000.0
2015-04-06 15:55:00,95.56,95.62,95.42,95.47,82600.0,78.657,78.7064,78.5418,78.5829,82600.0
2015-04-07 09:30:00,95.53,96.5,95.25,96.49,138300.0,78.6323,79.4307,78.4018,79.4225,138300.0
2015-04-07 09:35:00,96.49,96.97,96.39,96.64,70800.0,79.4225,79.8176,79.3402,79.546,70800.0
2015-04-07 09:40:00,96.66,96.75,96.17,96.26,63800.0,79.5624,79.6365,79.1591,79.2332,63800.0
2015-04-07 09:45:00,96.28,96.28,96.0,96.07,64100.0,79.2496,79.2496,79.0192,79.0768,64100.0
2015-04-07 09:50:00,96.0,96.08,95.51,95.98,77100.0,79.0192,79.085,78.6158,79.0027,77100.0
2015-04-07 09:55:00,95.92,96.18,95.87,96.08,43000.0,78.9533,79.1673,78.9122,79.085,43000.0
2015-04-07 10:00:00,96.08,96.34,96.03,96.28,26100.0,79.085,79.299,79.0439,79.2496,26100.0
2015-04-07 10:05:00,96.24,96.59,96.13,96.54,32900.0,79.2167,79.5048,79.1262,79.4636,32900.0
2015-04-07 10:10:00,96.51,96.79,96.42,96.79,33500.0,79.439,79.6694,79.3649,79.6694,33500.0
2015-04-07 10:15:00,96.79,96.79,96.54,96.6,43000.0,79.6694,79.6694,79.4636,79.513,43000.0
2015-04-07 10:20:00,96.58,96.79,96.57,96.76,34100.0,79.4966,79.6694,79.4883,79.6447,34100.0
2015-04-07 10:25:00,96.76,97.02,96.76,97.01,40000.0,79.6447,79.8587,79.6447,79.8505,40000.0
2015-04-07 10:30:00,97.0,97.27,97.0,97.13,62200.0,79.8423,80.0645,79.8423,79.9493,62200.0
2015-04-07 10:35:00,97.12,97.13,96.98,97.08,37100.0,79.9411,79.9493,79.8258,79.9081,37100.0
2015-04-07 10:40:00,97.09,97.13,96.97,97.03,21000.0,79.9164,79.9493,79.8176,79.867,21000.0
2015-04-07 10:45:00,97.05,97.4,97.04,97.36,68500.0,79.8834,80.1715,79.8752,80.1386,68500.0
2015-04-07 10:50:00,97.34,97.52,97.31,97.45,62200.0,80.1221,80.2703,80.0974,80.2127,62200.0
2015-04-07 10:55:00,97.46,97.59,97.45,97.54,41200.0,80.2209,80.3279,80.2127,80.2868,41200.0
2015-04-07 11:00:00,97.59,97.64,97.5,97.53,39900.0,80.3279,80.3691,80.2538,80.2785,39900.0
2015-04-07 11:05:00,97.57,97.7,97.51,97.58,44000.0,80.3115,80.4185,80.2621,80.3197,44000.0
2015-04-07 11:10:00,97.59,97.7,97.28,97.34,38600.0,80.3279,80.4185,80.0728,80.1221,38600.0
2015-04-07 11:15:00,97.34,97.54,97.3,97.41,39600.0,80.1221,80.2868,80.0892,80.1798,39600.0
2015-04-07 11:20:00,97.39,97.6,97.39,97.53,32100.0,80.1633,80.3362,80.1633,80.2785,32100.0
2015-04-07 11:25:00,97.5,97.55,97.37,97.41,29800.0,80.2538,80.295,80.1468,80.1798,29800.0
2015-04-07 11:30:00,97.42,97.6,97.42,97.57,25600.0,80.188,80.3362,80.188,80.3115,25600.0
2015-04-07 11:35:00,97.56,97.66,97.55,97.63,25500.0,80.3032,80.3855,80.295,80.3608,25500.0
2015-04-07 11:40:00,97.61,97.65,97.51,97.56,16200.0,80.3444,80.3773,80.2621,80.3032,16200.0
2015-04-07 11:45:00,97.51,97.56,97.46,97.47,11200.0,80.2621,80.3032,80.2209,80.2291,11200.0
2015-04-07 11:50:00,97.47,97.54,97.38,97.41,18600.0,80.2291,80.2868,80.1551,80.1798,18600.0
2015-04-07 11:55:00,97.41,97.42,97.17,97.27,31800.0,80.1798,80.188,79.9822,80.0645,31800.0
2015-04-07 12:00:00,97.28,97.41,97.28,97.37,6800.0,80.0728,80.1798,80.0728,80.1468,6800.0
2015-04-07 12:05:00,97.36,97.37,97.24,97.29,9000.0,80.1386,80.1468,80.0398,80.081,9000.0
2015-04-07 12:10:00,97.27,97.49,97.22,97.42,15100.0,80.0645,80.2456,80.0234,80.188,15100.0
2015-04-07 12:15:00,97.42,97.48,97.36,97.37,10400.0,80.188,80.2374,80.1386,80.1468,10400.0
2015-04-07 12:20:00,97.36,97.36,97.23,97.24,23600.0,80.1386,80.1386,80.0316,80.0398,23600.0
2015-04-07 12:25:00,97.23,97.25,97.02,97.02,24700.0,80.0316,80.0481,79.8587,79.8587,24700.0
2015-04-07 12:30:00,97.05,97.06,96.96,96.99,23500.0,79.8834,79.8917,79.8094,79.834,23500.0
2015-04-07 12:35:00,96.98,96.99,96.83,96.89,32200.0,79.8258,79.834,79.7024,79.7517,32200.0
2015-04-07 12:40:00,96.88,96.95,96.81,96.92,17000.0,79.7435,79.8011,79.6859,79.7764,17000.0
2015-04-07 12:45:00,96.9,97.0,96.83,96.86,8700.0,79.76,79.8423,79.7024,79.727,8700.0
2015-04-07 12:50:00,96.87,96.97,96.84,96.9,12700.0,79.7353,79.8176,79.7106,79.76,12700.0
2015-04-07 12:55:00,96.89,96.92,96.83,96.91,14300.0,79.7517,79.7764,79.7024,79.7682,14300.0
2015-04-07 13:00:00,96.9,96.9,96.79,96.85,26400.0,79.76,79.76,79.6694,79.7188,26400.0
2015-04-07 13:05:00,96.86,96.92,96.75,96.84,12000.0,79.727,79.7764,79.6365,79.7106,12000.0
2015-04-07 13:10:00,96.84,96.84,96.73,96.75,21600.0,79.7106,79.7106,79.62,79.6365,21600.0
2015-04-07 13:15:00,96.72,96.82,96.72,96.79,13300.0,79.6118,79.6941,79.6118,79.6694,13300.0
2015-04-07 13:20:00,96.77,96.8,96.72,96.79,10300.0,79.653,79.6777,79.6118,79.6694,10300.0
2015-04-07 13:25:00,96.78,97.09,96.75,97.04,46800.0,79.6612,79.9164,79.6365,79.8752,46800.0
2015-04-07 13:30:00,97.04,97.09,96.96,96.96,18300.0,79.8752,79.9164,79.8094,79.8094,18300.0
2015-04-07 13:35:00,96.98,97.03,96.95,97.01,17800.0,79.8258,79.867,79.8011,79.8505,17800.0
2015-04-07 13:40:00,97.02,97.1,96.96,97.1,45600.0,79.8587,79.9246,79.8094,79.9246,45600.0
2015-04-07 13:45:00,97.1,97.14,96.92,96.94,22600.0,79.9246,79.9575,79.7764,79.7929,22600.0
2015-04-07 13:50:00,96.9,96.97,96.85,96.89,14800.0,79.76,79.8176,79.7188,79.7517,14800.0
2015-04-07 13:55:00,96.88,96.98,96.86,96.95,19000.0,79.7435,79.8258,79.727,79.8011,19000.0
2015-04-07 14:00:00,96.94,96.98,96.89,96.9,10000.0,79.7929,79.8258,79.7517,79.76,10000.0
2015-04-07 14:05:00,96.9,97.0,96.88,96.98,18600.0,79.76,79.8423,79.7435,79.8258,18600.0
2015-04-07 14:10:00,96.96,97.05,96.96,97.02,12300.0,79.8094,79.8834,79.8094,79.8587,12300.0
2015-04-07 14:15:00,97.01,97.17,96.98,97.14,33400.0,79.8505,79.9822,79.8258,79.9575,33400.0
2015-04-07 14:20:00,97.16,97.23,97.08,97.19,38800.0,79.974,80.0316,79.9081,79.9987,38800.0
2015-04-07 14:25:00,97.22,97.36,97.21,97.33,31400.0,80.0234,80.1386,80.0151,80.1139,31400.0
2015-04-07 14:30:00,97.32,97.34,97.19,97.25,17100.0,80.1057,80.1221,79.9987,80.0481,17100.0
2015-04-07 14:35:00,97.27,97.27,97.07,97.13,15400.0,80.0645,80.0645,79.8999,79.9493,15400.0
2015-04-07 14:40:00,97.09,97.15,97.05,97.09,7900.0,79.9164,79.9657,79.8834,79.9164,7900.0
2015-04-07 14:45:00,97.05,97.1,97.0,97.07,15500.0,79.8834,79.9246,79.8423,79.8999,15500.0
2015-04-07 14:50:00,97.08,97.22,97.06,97.19,23400.0,79.9081,80.0234,79.8917,79.9987,23400.0
2015-04-07 14:55:00,97.2,97.22,97.1,97.15,12100.0,80.0069,80.0234,79.9246,79.9657,12100.0
2015-04-07 15:00:00,97.15,97.31,97.12,97.3,24400.0,79.9657,80.0974,79.9411,80.0892,24400.0
2015-04-07 15:05:00,97.25,97.34,97.23,97.25,20300.0,80.0481,80.1221,80.0316,80.0481,20300.0
2015-04-07 15:10:00,97.26,97.29,97.16,97.29,24300.0,80.0563,80.081,79.974,80.081,24300.0
2015-04-07 15:15:00,97.28,97.28,97.1,97.12,27600.0,80.0728,80.0728,79.9246,79.9411,27600.0
2015-04-07 15:20:00,97.12,97.12,97.0,97.07,31300.0,79.9411,79.9411,79.8423,79.8999,31300.0
2015-04-07 15:25:00,97.04,97.07,96.94,96.95,30800.0,79.8752,79.8999,79.7929,79.8011,30800.0
2015-04-07 15:30:00,96.93,97.06,96.91,96.99,29300.0,79.7847,79.8917,79.7682,79.834,29300.0
2015-04-07 15:35:00,96.99,96.99,96.75,96.76,41500.0,79.834,79.834,79.6365,79.6447,41500.0
2015-04-07 15:40:00,96.76,96.83,96.62,96.83,40100.0,79.6447,79.7024,79.5295,79.7024,40100.0
2015-04-07 15:45:00,96.84,96.86,96.72,96.76,53100.0,79.7106,79.727,79.6118,79.6447,53100.0
2015-04-07 15:50:00,96.76,96.82,96.7,96.74,54300.0,79.6447,79.6941,79.5953,79.6283,54300.0
2015-04-07 15:55:00,96.75,96.89,96.74,96.78,114800.0,79.6365,79.7517,79.6283,79.6612,114800.0
2015-04-08 09:30:00,96.65,97.19,96.08,97.02,89100.0,79.5542,79.9987,79.085,79.8587,89100.0
2015-04-08 09:35:00,96.9,97.39,96.9,97.12,47800.0,79.76,80.1633,79.76,79.9411,47800.0
2015-04-08 09:40:00,97.12,97.65,97.12,97.37,33200.0,79.9411,80.3773,79.9411,80.1468,33200.0
2015-04-08 09:45:00,97.43,97.7,97.37,97.48,39400.0,80.1962,80.4185,80.1468,80.2374,39400.0
2015-04-08 09:50:00,97.6,97.66,97.16,97.16,48300.0,80.3362,80.3855,79.974,79.974,48300.0
2015-04-08 09:55:00,97.21,97.61,97.09,97.38,121300.0,80.0151,80.3444,79.9164,80.1551,121300.0
2015-04-08 10:00:00,97.4,97.44,96.8,96.87,49600.0,80.1715,80.2045,79.6777,79.7353,49600.0
2015-04-08 10:05:00,96.87,97.19,96.86,96.99,38500.0,79.7353,79.9987,79.727,79.834,38500.0
2015-04-08 10:10:00,96.97,97.04,96.72,96.72,48200.0,79.8176,79.8752,79.6118,79.6118,48200.0
2015-04-08 10:15:00,96.71,96.84,96.6,96.67,47000.0,79.6036,79.7106,79.513,79.5707,47000.0
2015-04-08 10:20:00,96.63,96.8,96.62,96.69,22100.0,79.5377,79.6777,79.5295,79.5871,22100.0
2015-04-08 10:25:00,96.7,96.93,96.7,96.92,12700.0,79.5953,79.7847,79.5953,79.7764,12700.0
2015-04-08 10:30:00,96.89,97.01,96.84,96.94,26300.0,79.7517,79.8505,79.7106,79.7929,26300.0
2015-04-08 10:35:00,96.91,96.97,96.78,96.84,19100.0,79.7682,79.8176,79.6612,79.7106,19100.0
2015-04-08 10:40:00,96.91,96.91,96.54,96.59,31600.0,79.7682,79.7682,79.4636,79.5048,31600.0
2015-04-08 10:45:00,96.63,96.76,96.54,96.71,17400.0,79.5377,79.6447,79.4636,79.6036,17400.0
2015-04-08 10:50:00,96.74,96.89,96.68,96.88,16700.0,79.6283,79.7517,79.5789,79.7435,16700.0
2015-04-08 10:55:00,96.88,97.0,96.77,96.97,12000.0,79.7435,79.8423,79.653,79.8176,12000.0
2015-04-08 11:00:00,96.99,96.99,96.86,96.97,32900.0,79.834,79.834,79.727,79.8176,32900.0
2015-04-08 11:05:00,96.98,97.0,96.89,96.94,37200.0,79.8258,79.8423,79.7517,79.7929,37200.0
2015-04-08 11:10:00,96.96,97.08,96.9,97.06,27700.0,79.8094,79.9081,79.76,79.8917,27700.0
2015-04-08 11:15:00,97.09,97.25,97.09,97.25,26700.0,79.9164,80.0481,79.9164,80.0481,26700.0
2015-04-08 11:20:00,97.22,97.25,97.0,97.0,28800.0,80.0234,80.0481,79.8423,79.8423,28800.0
2015-04-08 11:25:00,97.0,97.04,96.85,97.0,21800.0,79.8423,79.8752,79.7188,79.8423,21800.0
2015-04-08 11:30:00,97.0,97.17,96.96,96.97,39300.0,79.8423,79.9822,79.8094,79.8176,39300.0
2015-04-08 11:35:00,96.98,97.16,96.96,97.0,38100.0,79.8258,79.974,79.8094,79.8423,38100.0
2015-04-08 11:40:00,96.98,97.17,96.89,97.02,48400.0,79.8258,79.9822,79.7517,79.8587,48400.0
2015-04-08 11:45:00,97.02,97.16,96.95,97.15,24500.0,79.8587,79.974,79.8011,79.9657,24500.0
2015-04-08 11:50:00,97.16,97.2,96.92,96.96,29800.0,79.974,80.0069,79.7764,79.8094,29800.0
2015-04-08 11:55:00,96.91,97.19,96.91,97.1,17300.0,79.7682,79.9987,79.7682,79.9246,17300.0
2015-04-08 12:00:00,97.1,97.3,97.1,97.2,19800.0,79.9246,80.0892,79.9246,80.0069,19800.0
2015-04-08 12:05:00,97.23,97.32,97.18,97.18,22400.0,80.0316,80.1057,79.9904,79.9904,22400.0
2015-04-08 12:10:00,97.18,97.21,97.12,97.18,17100.0,79.9904,80.0151,79.9411,79.9904,17100.0
2015-04-08 12:15:00,97.17,97.23,97.13,97.16,30400.0,79.9822,80.0316,79.9493,79.974,30400.0
2015-04-08 12:20:00,97.18,97.18,97.07,97.13,29600.0,79.9904,79.9904,79.8999,79.9493,29600.0
2015-04-08 12:25:00,97.11,97.23,97.11,97.19,17000.0,79.9328,80.0316,79.9328,79.9987,17000.0
2015-04-08 12:30:00,97.19,97.2,97.1,97.1,12800.0,79.9987,80.0069,79.9246,79.9246,12800.0
2015-04-08 12:35:00,97.16,97.21,97.09,97.14,25800.0,79.974,80.0151,79.9164,79.9575,25800.0
2015-04-08 12:40:00,97.11,97.18,97.02,97.07,27500.0,79.9328,79.9904,79.8587,79.8999,27500.0
2015-04-08 12:45:00,97.05,97.19,97.05,97.16,19300.0,79.8834,79.9987,79.8834,79.974,19300.0
2015-04-08 12:50:00,97.17,97.2,97.08,97.11,15500.0,79.9822,80.0069,79.9081,79.9328,15500.0
2015-04-08 12:55:00,97.13,97.2,97.05,97.18,24500.0,79.9493,80.0069,79.8834,79.9904,24500.0
2015-04-08 13:00:00,97.18,97.26,97.16,97.21,14300.0,79.9904,80.0563,79.974,80.0151,14300.0
2015-04-08 13:05:00,97.25,97.31,97.18,97.22,24800.0,80.0481,80.0974,79.9904,80.0234,24800.0
2015-04-08 13:10:00,97.26,97.35,97.15,97.17,10500.0,80.0563,80.1304,79.9657,79.9822,10500.0
2015-04-08 13:15:00,97.15,97.2,97.01,97.1,27500.0,79.9657,80.0069,79.8505,79.9246,27500.0
2015-04-08 13:20:00,97.09,97.15,97.06,97.07,9500.0,79.9164,79.9657,79.8917,79.8999,9500.0
2015-04-08 13:25:00,97.08,97.27,97.08,97.22,9400.0,79.9081,80.0645,79.9081,80.0234,9400.0
2015-04-08 13:30:00,97.23,97.3,97.21,97.25,6700.0,80.0316,80.0892,80.0151,80.0481,6700.0
2015-04-08 13:35:00,97.25,97.25,97.11,97.14,12500.0,80.0481,80.0481,79.9328,79.9575,12500.0
2015-04-08 13:40:00,97.13,97.25,97.12,97.2,11800.0,79.9493,80.0481,79.9411,80.0069,11800.0
2015-04-08 13:45:00,97.19,97.34,97.16,97.33,22700.0,79.9987,80.1221,79.974,80.1139,22700.0
2015-04-08 13:50:00,97.32,97.45,97.25,97.45,18500.0,80.1057,80.2127,80.0481,80.2127,18500.0
2015-04-08 13:55:00,97.42,97.43,97.2,97.2,8800.0,80.188,80.1962,80.0069,80.0069,8800.0
2015-04-08 14:00:00,97.22,97.22,97.03,97.19,18800.0,80.0234,80.0234,79.867,79.9987,18800.0
2015-04-08 14:05:00,97.16,97.19,96.7,96.72,28000.0,79.974,79.9987,79.5953,79.6118,28000.0
2015-04-08 14:10:00,96.69,97.41,96.65,97.35,26900.0,79.5871,80.1798,79.5542,80.1304,26900.0
2015-04-08 14:15:00,97.32,97.49,97.22,97.37,21500.0,80.1057,80.2456,80.0234,80.1468,21500.0
2015-04-08 14:20:00,97.35,97.49,97.29,97.34,25700.0,80.1304,80.2456,80.081,80.1221,25700.0
2015-04-08 14:25:00,97.35,97.41,97.21,97.28,15800.0,80.1304,80.1798,80.0151,80.0728,15800.0
2015-04-08 14:30:00,97.3,97.37,97.22,97.36,10700.0,80.0892,80.1468,80.0234,80.1386,10700.0
2015-04-08 14:35:00,97.39,97.39,97.2,97.26,13700.0,80.1633,80.1633,80.0069,80.0563,13700.0
2015-04-08 14:40:00,97.25,97.34,97.17,97.33,9700.0,80.0481,80.1221,79.9822,80.1139,9700.0
2015-04-08 14:45:00,97.33,97.4,97.29,97.4,9700.0,80.1139,80.1715,80.081,80.1715,9700.0
2015-04-08 14:50:00,97.39,97.4,97.07,97.1,29400.0,80.1633,80.1715,79.8999,79.9246,29400.0
2015-04-08 14:55:00,97.09,97.21,97.05,97.17,21200.0,79.9164,80.0151,79.8834,79.9822,21200.0
2015-04-08 15:00:00,97.2,97.38,97.18,97.38,17300.0,80.0069,80.1551,79.9904,80.1551,17300.0
2015-04-08 15:05:00,97.38,97.38,97.28,97.32,10500.0,80.1551,80.1551,80.0728,80.1057,10500.0
2015-04-08 15:10:00,97.29,97.4,97.2,97.2,16600.0,80.081,80.1715,80.0069,80.0069,16600.0
2015-04-08 15:15:00,97.22,97.4,97.22,97.27,12400.0,80.0234,80.1715,80.0234,80.0645,12400.0
2015-04-08 15:20:00,97.31,97.33,96.92,97.09,43400.0,80.0974,80.1139,79.7764,79.9164,43400.0
2015-04-08 15:25:00,97.07,97.23,97.07,97.07,26700.0,79.8999,80.0316,79.8999,79.8999,26700.0
2015-04-08 15:30:00,97.07,97.16,97.03,97.11,27400.0,79.8999,79.974,79.867,79.9328,27400.0
2015-04-08 15:35:00,97.1,97.23,97.1,97.23,17900.0,79.9246,80.0316,79.9246,80.0316,17900.0
2015-04-08 15:40:00,97.19,97.42,97.19,97.25,27300.0,79.9987,80.188,79.9987,80.0481,27300.0
2015-04-08 15:45:00,97.25,97.33,97.16,97.16,23600.0,80.0481,80.1139,79.974,79.974,23600.0
2015-04-08 15:50:00,97.17,97.38,97.17,97.37,72100.0,79.9822,80.1551,79.9822,80.1468,72100.0
2015-04-08 15:55:00,97.36,97.49,97.34,97.47,103700.0,80.1386,80.2456,80.1221,80.2291,103700.0
2015-04-09 09:30:00,97.24,98.01,97.06,97.95,62700.0,80.0398,80.6736,79.8917,80.6242,62700.0
2015-04-09 09:35:00,97.87,98.3,97.5,98.18,74400.0,80.5584,80.9123,80.2538,80.8136,74400.0
2015-04-09 09:40:00,98.3,98.33,97.89,97.97,63100.0,80.9123,80.937,80.5749,80.6407,63100.0
2015-04-09 09:45:00,97.97,98.14,97.94,98.0,43300.0,80.6407,80.7806,80.616,80.6654,43300.0
2015-04-09 09:50:00,97.99,98.0,97.78,97.94,72200.0,80.6572,80.6654,80.4843,80.616,72200.0
2015-04-09 09:55:00,97.99,98.35,97.96,98.03,25200.0,80.6572,80.9535,80.6325,80.6901,25200.0
2015-04-09 10:00:00,98.05,98.51,98.05,98.49,51400.0,80.7066,81.0852,80.7066,81.0687,51400.0
2015-04-09 10:05:00,98.45,98.48,98.03,98.46,50200.0,81.0358,81.0605,80.6901,81.044,50200.0
2015-04-09 10:10:00,98.41,98.72,98.22,98.71,62400.0,81.0029,81.258,80.8465,81.2498,62400.0
2015-04-09 10:15:00,98.69,98.88,98.46,98.56,41700.0,81.2333,81.3897,81.044,81.1263,41700.0
2015-04-09 10:20:00,98.52,98.8,98.38,98.66,33200.0,81.0934,81.3239,80.9782,81.2087,33200.0
2015-04-09 10:25:00,98.74,98.95,98.69,98.85,33100.0,81.2745,81.4474,81.2333,81.365,33100.0
2015-04-09 10:30:00,98.85,99.18,98.84,99.15,67700.0,81.365,81.6367,81.3568,81.612,67700.0
2015-04-09 10:35:00,99.15,99.2,98.85,98.86,34900.0,81.612,81.6531,81.365,81.3733,34900.0
2015-04-09 10:40:00,98.95,99.16,98.8,98.95,26200.0,81.4474,81.6202,81.3239,81.4474,26200.0
2015-04-09 10:45:00,98.99,99.0,98.83,98.85,35700.0,81.4803,81.4885,81.3486,81.365,35700.0
2015-04-09 10:50:00,98.85,98.85,98.42,98.64,28500.0,81.365,81.365,81.0111,81.1922,28500.0
2015-04-09 10:55:00,98.69,98.92,98.62,98.89,18700.0,81.2333,81.4227,81.1757,81.398,18700.0
2015-04-09 11:00:00,98.89,98.89,98.62,98.64,18800.0,81.398,81.398,81.1757,81.1922,18800.0
2015-04-09 11:05:00,98.62,98.74,98.5,98.66,36900.0,81.1757,81.2745,81.077,81.2087,36900.0
2015-04-09 11:10:00,98.62,98.75,98.49,98.72,14000.0,81.1757,81.2827,81.0687,81.258,14000.0
2015-04-09 11:15:00,98.75,98.75,98.42,98.53,15500.0,81.2827,81.2827,81.0111,81.1016,15500.0
2015-04-09 11:20:00,98.49,98.69,98.31,98.58,30400.0,81.0687,81.2333,80.9206,81.1428,30400.0
2015-04-09 11:25:00,98.59,98.8,98.57,98.78,20200.0,81.151,81.3239,81.1346,81.3074,20200.0
2015-04-09 11:30:00,98.8,98.89,98.72,98.8,19900.0,81.3239,81.398,81.258,81.3239,19900.0
2015-04-09 11:35:00,98.8,98.88,98.63,98.75,16300.0,81.3239,81.3897,81.184,81.2827,16300.0
2015-04-09 11:40:00,98.74,98.85,98.65,98.83,11600.0,81.2745,81.365,81.2004,81.3486,11600.0
2015-04-09 11:45:00,98.85,98.88,98.73,98.73,12400.0,81.365,81.3897,81.2663,81.2663,12400.0
2015-04-09 11:50:00,98.69,98.78,98.64,98.64,15200.0,81.2333,81.3074,81.1922,81.1922,15200.0
2015-04-09 11:55:00,98.61,98.71,98.57,98.64,9500.0,81.1675,81.2498,81.1346,81.1922,9500.0
2015-04-09 12:00:00,98.68,98.72,98.6,98.67,9000.0,81.2251,81.258,81.1593,81.2169,9000.0
2015-04-09 12:05:00,98.67,98.7,98.51,98.63,30200.0,81.2169,81.2416,81.0852,81.184,30200.0
2015-04-09 12:10:00,98.63,98.66,98.49,98.56,47900.0,81.184,81.2087,81.0687,81.1263,47900.0
2015-04-09 12:15:00,98.56,98.75,98.52,98.72,69300.0,81.1263,81.2827,81.0934,81.258,69300.0
2015-04-09 12:20:00,98.7,98.82,98.67,98.77,31900.0,81.2416,81.3404,81.2169,81.2992,31900.0
2015-04-09 12:25:00,98.79,98.82,98.72,98.78,50300.0,81.3157,81.3404,81.258,81.3074,50300.0
2015-04-09 12:30:00,98.75,98.82,98.68,98.73,15100.0,81.2827,81.3404,81.2251,81.2663,15100.0
2015-04-09 12:35:00,98.73,98.78,98.7,98.75,12500.0,81.2663,81.3074,81.2416,81.2827,12500.0
2015-04-09 12:40:00,98.71,98.78,98.68,98.78,12600.0,81.2498,81.3074,81.2251,81.3074,12600.0
2015-04-09 12:45:00,98.81,98.87,98.7,98.79,11400.0,81.3321,81.3815,81.2416,81.3157,11400.0
2015-04-09 12:50:00,98.77,98.78,98.72,98.78,19300.0,81.2992,81.3074,81.258,81.3074,19300.0
2015-04-09 12:55:00,98.78,98.79,98.66,98.78,10700.0,81.3074,81.3157,81.2087,81.3074,10700.0
2015-04-09 13:00:00,98.78,98.79,98.54,98.59,24700.0,81.3074,81.3157,81.1099,81.151,24700.0
2015-04-09 13:05:00,98.59,98.64,98.54,98.55,12400.0,81.151,81.1922,81.1099,81.1181,12400.0
2015-04-09 13:10:00,98.57,98.76,98.57,98.65,5100.0,81.1346,81.291,81.1346,81.2004,5100.0
2015-04-09 13:15:00,98.65,98.82,98.65,98.74,20200.0,81.2004,81.3404,81.2004,81.2745,20200.0
2015-04-09 13:20:00,98.75,98.99,98.72,98.9,21100.0,81.2827,81.4803,81.258,81.4062,21100.0
2015-04-09 13:25:00,98.9,98.98,98.77,98.8,40400.0,81.4062,81.4721,81.2992,81.3239,40400.0
2015-04-09 13:30:00,98.8,98.82,98.68,98.77,10600.0,81.3239,81.3404,81.2251,81.2992,10600.0
2015-04-09 13:35:00,98.75,98.81,98.64,98.65,13600.0,81.2827,81.3321,81.1922,81.2004,13600.0
2015-04-09 13:40:00,98.72,98.85,98.64,98.85,33800.0,81.258,81.365,81.1922,81.365,33800.0
2015-04-09 13:45:00,98.87,98.92,98.8,98.8,9500.0,81.3815,81.4227,81.3239,81.3239,9500.0
2015-04-09 13:50:00,98.82,98.91,98.75,98.8,18300.0,81.3404,81.4144,81.2827,81.3239,18300.0
2015-04-09 13:55:00,98.75,98.87,98.72,98.86,9700.0,81.2827,81.3815,81.258,81.3733,9700.0
2015-04-09 14:00:00,98.82,98.92,98.79,98.91,26000.0,81.3404,81.4227,81.3157,81.4144,26000.0
2015-04-09 14:05:00,98.92,98.99,98.84,98.91,13000.0,81.4227,81.4803,81.3568,81.4144,13000.0
2015-04-09 14:10:00,98.92,98.99,98.78,98.86,12900.0,81.4227,81.4803,81.3074,81.3733,12900.0
2015-04-09 14:15:00,98.85,98.96,98.81,98.89,34600.0,81.365,81.4556,81.3321,81.398,34600.0
2015-04-09 14:20:00,98.87,98.88,98.73,98.83,19800.0,81.3815,81.3897,81.2663,81.3486,19800.0
2015-04-09 14:25:00,98.83,98.88,98.7,98.82,29500.0,81.3486,81.3897,81.2416,81.3404,29500.0
2015-04-09 14:30:00,98.82,98.95,98.79,98.89,15200.0,81.3404,81.4474,81.3157,81.398,15200.0
2015-04-09 14:35:00,98.91,99.2,98.91,99.19,23800.0,81.4144,81.6531,81.4144,81.6449,23800.0
2015-04-09 14:40:00,99.17,99.31,99.14,99.22,68400.0,81.6284,81.7437,81.6037,81.6696,68400.0
2015-04-09 14:45:00,99.22,99.38,99.22,99.38,41600.0,81.6696,81.8013,81.6696,81.8013,41600.0
2015-04-09 14:50:00,99.38,99.39,99.3,99.34,23800.0,81.8013,81.8095,81.7354,81.7684,23800.0
2015-04-09 14:55:00,99.32,99.5,99.3,99.36,45500.0,81.7519,81.9001,81.7354,81.7848,45500.0
2015-04-09 15:00:00,99.37,99.44,99.26,99.28,39400.0,81.7931,81.8507,81.7025,81.719,39400.0
2015-04-09 15:05:00,99.26,99.27,99.1,99.15,23800.0,81.7025,81.7108,81.5708,81.612,23800.0
2015-04-09 15:10:00,99.17,99.59,99.13,99.51,37500.0,81.6284,81.9742,81.5955,81.9083,37500.0
2015-04-09 15:15:00,99.48,99.5,99.37,99.5,47500.0,81.8836,81.9001,81.7931,81.9001,47500.0
2015-04-09 15:20:00,99.49,99.59,99.41,99.59,42400.0,81.8918,81.9742,81.826,81.9742,42400.0
2015-04-09 15:25:00,99.6,99.71,99.48,99.59,47000.0,81.9824,82.0729,81.8836,81.9742,47000.0
2015-04-09 15:30:00,99.6,99.62,99.49,99.55,41700.0,81.9824,81.9988,81.8918,81.9412,41700.0
2015-04-09 15:35:00,99.54,99.61,99.53,99.61,47900.0,81.933,81.9906,81.9248,81.9906,47900.0
2015-04-09 15:40:00,99.63,99.71,99.62,99.66,67500.0,82.0071,82.0729,81.9988,82.0318,67500.0
2015-04-09 15:45:00,99.65,99.71,99.6,99.66,78200.0,82.0235,82.0729,81.9824,82.0318,78200.0
2015-04-09 15:50:00,99.67,99.94,99.65,99.9,141500.0,82.04,82.2622,82.0235,82.2293,141500.0
2015-04-09 15:55:00,99.9,99.94,99.83,99.84,139000.0,82.2293,82.2622,82.1717,82.1799,139000.0
2015-04-10 09:30:00,99.87,100.2,99.53,100.1,125500.0,82.2046,82.4763,81.9248,82.3939,125500.0
2015-04-10 09:35:00,100.09,100.43,99.68,99.88,77000.0,82.3857,82.6656,82.0482,82.2129,77000.0
2015-04-10 09:40:00,99.88,99.94,99.56,99.61,35200.0,82.2129,82.2622,81.9495,81.9906,35200.0
2015-04-10 09:45:00,99.55,99.71,99.43,99.66,49800.0,81.9412,82.0729,81.8425,82.0318,49800.0
2015-04-10 09:50:00,99.65,99.7,99.43,99.63,27800.0,82.0235,82.0647,81.8425,82.0071,27800.0
2015-04-10 09:55:00,99.68,99.75,99.31,99.31,63900.0,82.0482,82.1059,81.7437,81.7437,63900.0
2015-04-10 10:00:00,99.31,99.5,99.15,99.5,44500.0,81.7437,81.9001,81.612,81.9001,44500.0
2015-04-10 10:05:00,99.5,99.6,99.4,99.4,14500.0,81.9001,81.9824,81.8178,81.8178,14500.0
2015-04-10 10:10:00,99.48,99.48,99.23,99.27,17200.0,81.8836,81.8836,81.6778,81.7108,17200.0
2015-04-10 10:15:00,99.26,99.45,99.24,99.25,18100.0,81.7025,81.8589,81.6861,81.6943,18100.0
2015-04-10 10:20:00,99.26,99.4,99.12,99.13,39400.0,81.7025,81.8178,81.5873,81.5955,39400.0
2015-04-10 10:25:00,99.1,99.39,99.07,99.38,32600.0,81.5708,81.8095,81.5461,81.8013,32600.0
2015-04-10 10:30:00,99.36,99.39,99.23,99.28,16400.0,81.7848,81.8095,81.6778,81.719,16400.0
2015-04-10 10:35:00,99.3,99.37,99.13,99.14,13100.0,81.7354,81.7931,81.5955,81.6037,13100.0
2015-04-10 10:40:00,99.19,99.26,99.07,99.19,20900.0,81.6449,81.7025,81.5461,81.6449,20900.0
2015-04-10 10:45:00,99.2,99.22,99.06,99.06,9400.0,81.6531,81.6696,81.5379,81.5379,9400.0
2015-04-10 10:50:00,99.05,99.17,99.0,99.16,18100.0,81.5297,81.6284,81.4885,81.6202,18100.0
2015-04-10 10:55:00,99.16,99.17,99.03,99.07,25700.0,81.6202,81.6284,81.5132,81.5461,25700.0
2015-04-10 11:00:00,99.05,99.21,99.03,99.08,17400.0,81.5297,81.6614,81.5132,81.5544,17400.0
2015-04-10 11:05:00,99.11,99.25,99.09,99.23,13300.0,81.5791,81.6943,81.5626,81.6778,13300.0
2015-04-10 11:10:00,99.22,99.22,99.02,99.08,15900.0,81.6696,81.6696,81.505,81.5544,15900.0
2015-04-10 11:15:00,99.1,99.11,98.86,98.9,41000.0,81.5708,81.5791,81.3733,81.4062,41000.0
2015-04-10 11:20:00,98.9,98.92,98.8,98.87,22000.0,81.4062,81.4227,81.3239,81.3815,22000.0
2015-04-10 11:25:00,98.85,98.99,98.85,98.99,18500.0,81.365,81.4803,81.365,81.4803,18500.0
2015-04-10 11:30:00,98.98,99.12,98.95,99.07,16800.0,81.4721,81.5873,81.4474,81.5461,16800.0
2015-04-10 11:35:00,99.07,99.27,99.04,99.27,19100.0,81.5461,81.7108,81.5214,81.7108,19100.0
2015-04-10 11:40:00,99.26,99.26,98.98,98.98,14800.0,81.7025,81.7025,81.4721,81.4721,14800.0
2015-04-10 11:45:00,99.0,99.01,98.89,98.95,18300.0,81.4885,81.4967,81.398,81.4474,18300.0
2015-04-10 11:50:00,98.95,99.0,98.88,98.98,14400.0,81.4474,81.4885,81.3897,81.4721,14400.0
2015-04-10 11:55:00,99.0,99.0,98.87,98.88,36100.0,81.4885,81.4885,81.3815,81.3897,36100.0
2015-04-10 12:00:00,98.89,99.0,98.89,98.97,10000.0,81.398,81.4885,81.398,81.4638,10000.0
2015-04-10 12:05:00,98.99,99.01,98.93,99.0,8000.0,81.4803,81.4967,81.4309,81.4885,8000.0
2015-04-10 12:10:00,99.0,99.1,98.97,98.99,16500.0,81.4885,81.5708,81.4638,81.4803,16500.0
2015-04-10 12:15:00,99.01,99.07,98.93,98.98,12700.0,81.4967,81.5461,81.4309,81.4721,12700.0
2015-04-10 12:20:00,98.95,98.99,98.88,98.88,9900.0,81.4474,81.4803,81.3897,81.3897,9900.0
2015-04-10 12:25:00,98.88,99.05,98.81,99.03,16400.0,81.3897,81.5297,81.3321,81.5132,16400.0
2015-04-10 12:30:00,99.01,99.02,98.86,98.88,11900.0,81.4967,81.505,81.3733,81.3897,11900.0
2015-04-10 12:35:00,98.88,99.12,98.88,99.12,18300.0,81.3897,81.5873,81.3897,81.5873,18300.0
2015-04-10 12:40:00,99.12,99.17,99.04,99.12,13900.0,81.5873,81.6284,81.5214,81.5873,13900.0
2015-04-10 12:45:00,99.12,99.2,99.05,99.12,9600.0,81.5873,81.6531,81.5297,81.5873,9600.0
2015-04-10 12:50:00,99.12,99.22,99.11,99.17,29200.0,81.5873,81.6696,81.5791,81.6284,29200.0
2015-04-10 12:55:00,99.21,99.3,99.1,99.29,19600.0,81.6614,81.7354,81.5708,81.7272,19600.0
2015-04-10 13:00:00,99.28,99.46,99.27,99.46,17300.0,81.719,81.8671,81.7108,81.8671,17300.0
2015-04-10 13:05:00,99.47,99.5,99.4,99.45,15300.0,81.8754,81.9001,81.8178,81.8589,15300.0
2015-04-10 13:10:00,99.41,99.45,99.29,99.38,14000.0,81.826,81.8589,81.7272,81.8013,14000.0
2015-04-10 13:15:00,99.39,99.41,99.36,99.37,6200.0,81.8095,81.826,81.7848,81.7931,6200.0
2015-04-10 13:20:00,99.33,99.33,99.17,99.21,13800.0,81.7601,81.7601,81.6284,81.6614,13800.0
2015-04-10 13:25:00,99.24,99.27,99.07,99.08,11700.0,81.6861,81.7108,81.5461,81.5544,11700.0
2015-04-10 13:30:00,99.1,99.12,99.01,99.06,9900.0,81.5708,81.5873,81.4967,81.5379,9900.0
2015-04-10 13:35:00,99.07,99.15,99.06,99.08,12000.0,81.5461,81.612,81.5379,81.5544,12000.0
2015-04-10 13:40:00,99.08,99.16,99.03,99.11,14900.0,81.5544,81.6202,81.5132,81.5791,14900.0
2015-04-10 13:45:00,99.14,99.25,99.13,99.25,7000.0,81.6037,81.6943,81.5955,81.6943,7000.0
2015-04-10 13:50:00,99.23,99.24,99.14,99.21,11700.0,81.6778,81.6861,81.6037,81.6614,11700.0
2015-04-10 13:55:00,99.24,99.33,99.24,99.3,6500.0,81.6861,81.7601,81.6861,81.7354,6500.0
2015-04-10 14:00:00,99.28,99.35,99.25,99.25,9100.0,81.719,81.7766,81.6943,81.6943,9100.0
2015-04-10 14:05:00,99.27,99.28,99.17,99.26,14200.0,81.7108,81.719,81.6284,81.7025,14200.0
2015-04-10 14:10:00,99.27,99.34,99.24,99.29,9900.0,81.7108,81.7684,81.6861,81.7272,9900.0
2015-04-10 14:15:00,99.28,99.33,99.23,99.3,8400.0,81.719,81.7601,81.6778,81.7354,8400.0
2015-04-10 14:20:00,99.31,99.37,99.23,99.35,10400.0,81.7437,81.7931,81.6778,81.7766,10400.0
2015-04-10 14:25:00,99.38,99.41,99.32,99.38,7800.0,81.8013,81.826,81.7519,81.8013,7800.0
2015-04-10 14:30:00,99.39,99.44,99.34,99.4,20100.0,81.8095,81.8507,81.7684,81.8178,20100.0
2015-04-10 14:35:00,99.4,99.46,99.39,99.43,20500.0,81.8178,81.8671,81.8095,81.8425,20500.0
2015-04-10 14:40:00,99.43,99.46,99.33,99.45,16200.0,81.8425,81.8671,81.7601,81.8589,16200.0
2015-04-10 14:45:00,99.45,99.48,99.4,99.47,15800.0,81.8589,81.8836,81.8178,81.8754,15800.0
2015-04-10 14:50:00,99.47,99.54,99.42,99.47,29700.0,81.8754,81.933,81.8342,81.8754,29700.0
2015-04-10 14:55:00,99.48,99.59,99.48,99.57,13800.0,81.8836,81.9742,81.8836,81.9577,13800.0
2015-04-10 15:00:00,99.52,99.55,99.44,99.48,16000.0,81.9165,81.9412,81.8507,81.8836,16000.0
2015-04-10 15:05:00,99.47,99.47,99.34,99.47,23800.0,81.8754,81.8754,81.7684,81.8754,23800.0
2015-04-10 15:10:00,99.47,99.62,99.44,99.5,38200.0,81.8754,81.9988,81.8507,81.9001,38200.0
2015-04-10 15:15:00,99.5,99.5,99.31,99.31,14400.0,81.9001,81.9001,81.7437,81.7437,14400.0
2015-04-10 15:20:00,99.36,99.45,99.33,99.42,16700.0,81.7848,81.8589,81.7601,81.8342,16700.0
2015-04-10 15:25:00,99.45,99.5,99.34,99.47,20600.0,81.8589,81.9001,81.7684,81.8754,20600.0
2015-04-10 15:30:00,99.45,99.5,99.39,99.5,28300.0,81.8589,81.9001,81.8095,81.9001,28300.0
2015-04-10 15:35:00,99.5,99.54,99.45,99.47,20300.0,81.9001,81.933,81.8589,81.8754,20300.0
2015-04-10 15:40:00,99.47,99.55,99.45,99.5,26500.0,81.8754,81.9412,81.8589,81.9001,26500.0
2015-04-10 15:45:00,99.5,99.54,99.46,99.48,35200.0,81.9001,81.933,81.8671,81.8836,35200.0
2015-04-10 15:50:00,99.47,99.6,99.47,99.56,38100.0,81.8754,81.9824,81.8754,81.9495,38100.0
2015-04-10 15:55:00,99.55,99.64,99.53,99.63,62400.0,81.9412,82.0153,81.9248,82.0071,62400.0
2015-04-13 09:30:00,99.5,99.79,99.05,99.78,83300.0,81.9001,82.1388,81.5297,82.1305,83300.0
2015-04-13 09:35:00,99.75,100.15,99.71,100.03,103000.0,82.1059,82.4351,82.0729,82.3363,103000.0
2015-04-13 09:40:00,100.13,100.57,99.99,100.46,65600.0,82.4186,82.7808,82.3034,82.6903,65600.0
2015-04-13 09:45:00,100.45,100.57,99.91,99.99,55600.0,82.682,82.7808,82.2375,82.3034,55600.0
2015-04-13 09:50:00,99.99,100.14,99.79,99.79,33200.0,82.3034,82.4269,82.1388,82.1388,33200.0
2015-04-13 09:55:00,99.83,99.94,99.63,99.92,54600.0,82.1717,82.2622,82.0071,82.2458,54600.0
2015-04-13 10:00:00,99.83,100.09,99.81,99.87,25200.0,82.1717,82.3857,82.1552,82.2046,25200.0
2015-04-13 10:05:00,99.83,99.96,99.52,99.52,35700.0,82.1717,82.2787,81.9165,81.9165,35700.0
2015-04-13 10:10:00,99.52,99.63,99.4,99.47,61500.0,81.9165,82.0071,81.8178,81.8754,61500.0
2015-04-13 10:15:00,99.54,99.63,99.41,99.61,26500.0,81.933,82.0071,81.826,81.9906,26500.0
2015-04-13 10:20:00,99.63,99.8,99.56,99.76,20600.0,82.0071,82.147,81.9495,82.1141,20600.0
2015-04-13 10:25:00,99.75,99.76,99.35,99.35,17400.0,82.1059,82.1141,81.7766,81.7766,17400.0
2015-04-13 10:30:00,99.38,99.5,99.24,99.36,12800.0,81.8013,81.9001,81.6861,81.7848,12800.0
2015-04-13 10:35:00,99.37,99.4,99.26,99.36,19400.0,81.7931,81.8178,81.7025,81.7848,19400.0
2015-04-13 10:40:00,99.33,99.41,99.19,99.41,17100.0,81.7601,81.826,81.6449,81.826,17100.0
2015-04-13 10:45:00,99.42,99.46,99.25,99.26,18900.0,81.8342,81.8671,81.6943,81.7025,18900.0
2015-04-13 10:50:00,99.25,99.3,99.15,99.19,14700.0,81.6943,81.7354,81.612,81.6449,14700.0
2015-04-13 10:55:00,99.18,99.23,99.16,99.17,7600.0,81.6367,81.6778,81.6202,81.6284,7600.0
2015-04-13 11:00:00,99.19,99.25,99.17,99.22,10300.0,81.6449,81.6943,81.6284,81.6696,10300.0
2015-04-13 11:05:00,99.23,99.3,99.16,99.29,8200.0,81.6778,81.7354,81.6202,81.7272,8200.0
2015-04-13 11:10:00,99.27,99.28,99.05,99.27,11300.0,81.7108,81.719,81.5297,81.7108,11300.0
2015-04-13 11:15:00,99.26,99.26,99.05,99.1,9400.0,81.7025,81.7025,81.5297,81.5708,9400.0
2015-04-13 11:20:00,99.08,99.25,98.93,99.21,32100.0,81.5544,81.6943,81.4309,81.6614,32100.0
2015-04-13 11:25:00,99.23,99.31,99.05,99.05,15500.0,81.6778,81.7437,81.5297,81.5297,15500.0
2015-04-13 11:30:00,99.1,99.43,99.1,99.41,13500.0,81.5708,81.8425,81.5708,81.826,13500.0
2015-04-13 11:35:00,99.37,99.41,99.32,99.38,5300.0,81.7931,81.826,81.7519,81.8013,5300.0
2015-04-13 11:40:00,99.39,99.46,99.34,99.39,24100.0,81.8095,81.8671,81.7684,81.8095,24100.0
2015-04-13 11:45:00,99.41,99.58,99.36,99.55,37400.0,81.826,81.9659,81.7848,81.9412,37400.0
2015-04-13 11:50:00,99.52,99.7,99.45,99.54,21200.0,81.9165,82.0647,81.8589,81.933,21200.0
2015-04-13 11:55:00,99.52,99.61,99.46,99.48,15500.0,81.9165,81.9906,81.8671,81.8836,15500.0
2015-04-13 12:00:00,99.42,99.56,99.42,99.52,5300.0,81.8342,81.9495,81.8342,81.9165,5300.0
2015-04-13 12:05:00,99.49,99.54,99.36,99.41,28300.0,81.8918,81.933,81.7848,81.826,28300.0
2015-04-13 12:10:00,99.37,99.37,99.2,99.27,7100.0,81.7931,81.7931,81.6531,81.7108,7100.0
2015-04-13 12:15:00,99.24,99.3,99.08,99.16,18900.0,81.6861,81.7354,81.5544,81.6202,18900.0
2015-04-13 12:20:00,99.25,99.31,99.16,99.22,15400.0,81.6943,81.7437,81.6202,81.6696,15400.0
2015-04-13 12:25:00,99.26,99.31,99.21,99.25,31600.0,81.7025,81.7437,81.6614,81.6943,31600.0
2015-04-13 12:30:00,99.27,99.36,99.23,99.32,20200.0,81.7108,81.7848,81.6778,81.7519,20200.0
2015-04-13 12:35:00,99.34,99.5,99.3,99.5,41200.0,81.7684,81.9001,81.7354,81.9001,41200.0
2015-04-13 12:40:00,99.51,99.53,99.39,99.47,25600.0,81.9083,81.9248,81.8095,81.8754,25600.0
2015-04-13 12:45:00,99.47,99.47,99.24,99.27,10400.0,81.8754,81.8754,81.6861,81.7108,10400.0
2015-04-13 12:50:00,99.24,99.28,99.15,99.28,31700.0,81.6861,81.719,81.612,81.719,31700.0
2015-04-13 12:55:00,99.26,99.26,99.15,99.21,21600.0,81.7025,81.7025,81.612,81.6614,21600.0
2015-04-13 13:00:00,99.18,99.18,99.0,99.03,41000.0,81.6367,81.6367,81.4885,81.5132,41000.0
2015-04-13 13:05:00,99.05,99.12,98.93,98.96,46400.0,81.5297,81.5873,81.4309,81.4556,46400.0
2015-04-13 13:10:00,98.98,98.98,98.61,98.83,60900.0,81.4721,81.4721,81.1675,81.3486,60900.0
2015-04-13 13:15:00,98.83,98.93,98.77,98.92,35300.0,81.3486,81.4309,81.2992,81.4227,35300.0
2015-04-13 13:20:00,98.92,98.92,98.63,98.65,20100.0,81.4227,81.4227,81.184,81.2004,20100.0
2015-04-13 13:25:00,98.61,98.67,98.41,98.5,21300.0,81.1675,81.2169,81.0029,81.077,21300.0
2015-04-13 13:30:00,98.51,98.64,98.38,98.63,36500.0,81.0852,81.1922,80.9782,81.184,36500.0
2015-04-13 13:35:00,98.66,98.71,98.52,98.6,32700.0,81.2087,81.2498,81.0934,81.1593,32700.0
2015-04-13 13:40:00,98.65,98.77,98.59,98.72,12200.0,81.2004,81.2992,81.151,81.258,12200.0
2015-04-13 13:45:00,98.7,98.75,98.61,98.63,20700.0,81.2416,81.2827,81.1675,81.184,20700.0
2015-04-13 13:50:00,98.62,98.69,98.47,98.69,37000.0,81.1757,81.2333,81.0523,81.2333,37000.0
2015-04-13 13:55:00,98.7,98.77,98.58,98.62,8500.0,81.2416,81.2992,81.1428,81.1757,8500.0
2015-04-13 14:00:00,98.65,98.74,98.6,98.61,8900.0,81.2004,81.2745,81.1593,81.1675,8900.0
2015-04-13 14:05:00,98.61,98.65,98.5,98.58,17300.0,81.1675,81.2004,81.077,81.1428,17300.0
2015-04-13 14:10:00,98.56,98.59,98.5,98.56,6200.0,81.1263,81.151,81.077,81.1263,6200.0
2015-04-13 14:15:00,98.55,98.56,98.47,98.56,14300.0,81.1181,81.1263,81.0523,81.1263,14300.0
2015-04-13 14:20:00,98.56,98.62,98.49,98.55,6200.0,81.1263,81.1757,81.0687,81.1181,6200.0
2015-04-13 14:25:00,98.55,98.66,98.54,98.65,8700.0,81.1181,81.2087,81.1099,81.2004,8700.0
2015-04-13 14:30:00,98.67,98.76,98.64,98.75,7300.0,81.2169,81.291,81.1922,81.2827,7300.0
2015-04-13 14:35:00,98.76,98.79,98.71,98.76,5400.0,81.291,81.3157,81.2498,81.291,5400.0
2015-04-13 14:40:00,98.78,98.85,98.71,98.73,21700.0,81.3074,81.365,81.2498,81.2663,21700.0
2015-04-13 14:45:00,98.73,98.86,98.69,98.72,10100.0,81.2663,81.3733,81.2333,81.258,10100.0
2015-04-13 14:50:00,98.73,98.84,98.65,98.8,11600.0,81.2663,81.3568,81.2004,81.3239,11600.0
2015-04-13 14:55:00,98.77,98.83,98.65,98.74,25800.0,81.2992,81.3486,81.2004,81.2745,25800.0
2015-04-13 15:00:00,98.75,98.75,98.66,98.73,16000.0,81.2827,81.2827,81.2087,81.2663,16000.0
2015-04-13 15:05:00,98.72,98.95,98.63,98.87,11700.0,81.258,81.4474,81.184,81.3815,11700.0
2015-04-13 15:10:00,98.82,98.95,98.71,98.82,23100.0,81.3404,81.4474,81.2498,81.3404,23100.0
2015-04-13 15:15:00,98.81,98.84,98.7,98.75,10700.0,81.3321,81.3568,81.2416,81.2827,10700.0
2015-04-13 15:20:00,98.71,98.74,98.5,98.56,19700.0,81.2498,81.2745,81.077,81.1263,19700.0
2015-04-13 15:25:00,98.61,98.67,98.55,98.6,11700.0,81.1675,81.2169,81.1181,81.1593,11700.0
2015-04-13 15:30:00,98.6,98.71,98.57,98.66,17800.0,81.1593,81.2498,81.1346,81.2087,17800.0
2015-04-13 15:35:00,98.67,98.68,98.6,98.64,12300.0,81.2169,81.2251,81.1593,81.1922,12300.0
2015-04-13 15:40:00,98.64,98.72,98.61,98.66,24400.0,81.1922,81.258,81.1675,81.2087,24400.0
2015-04-13 15:45:00,98.64,98.64,98.51,98.59,51800.0,81.1922,81.1922,81.0852,81.151,51800.0
2015-04-13 15:50:00,98.6,98.65,98.48,98.59,61400.0,81.1593,81.2004,81.0605,81.151,61400.0
2015-04-13 15:55:00,98.61,98.68,98.55,98.57,73300.0,81.1675,81.2251,81.1181,81.1346,73300.0
2015-04-14 09:30:00,98.24,98.47,97.7,98.08,114900.0,80.8629,81.0523,80.4185,80.7312,114900.0
2015-04-14 09:35:00,98.22,98.3,97.88,98.21,106100.0,80.8465,80.9123,80.5666,80.8383,106100.0
2015-04-14 09:40:00,98.24,98.26,97.4,97.53,79300.0,80.8629,80.8794,80.1715,80.2785,79300.0
2015-04-14 09:45:00,97.5,97.58,96.72,97.19,120300.0,80.2538,80.3197,79.6118,79.9987,120300.0
2015-04-14 09:50:00,97.08,97.19,96.14,96.42,131500.0,79.9081,79.9987,79.1344,79.3649,131500.0
2015-04-14 09:55:00,96.47,96.63,96.28,96.3,113600.0,79.406,79.5377,79.2496,79.2661,113600.0
2015-04-14 10:00:00,96.37,96.42,95.61,95.91,120400.0,79.3237,79.3649,78.6981,78.9451,120400.0
2015-04-14 10:05:00,95.85,95.85,95.04,95.53,196000.0,78.8957,78.8957,78.229,78.6323,196000.0
2015-04-14 10:10:00,95.55,95.98,95.5,95.98,91100.0,78.6488,79.0027,78.6076,79.0027,91100.0
2015-04-14 10:15:00,95.91,96.17,95.4,95.5,97400.0,78.9451,79.1591,78.5253,78.6076,97400.0
2015-04-14 10:20:00,95.54,95.62,95.3,95.42,77300.0,78.6405,78.7064,78.443,78.5418,77300.0
2015-04-14 10:25:00,95.46,95.83,95.42,95.7,71100.0,78.5747,78.8792,78.5418,78.7722,71100.0
2015-04-14 10:30:00,95.67,95.67,95.14,95.34,114300.0,78.7475,78.7475,78.3113,78.4759,114300.0
2015-04-14 10:35:00,95.32,95.35,95.01,95.25,110800.0,78.4594,78.4841,78.2043,78.4018,110800.0
2015-04-14 10:40:00,95.26,95.38,95.14,95.16,85800.0,78.4101,78.5088,78.3113,78.3277,85800.0
2015-04-14 10:45:00,95.16,95.38,95.13,95.21,55300.0,78.3277,78.5088,78.3031,78.3689,55300.0
2015-04-14 10:50:00,95.25,95.4,95.06,95.07,61100.0,78.4018,78.5253,78.2454,78.2537,61100.0
2015-04-14 10:55:00,95.12,95.23,94.75,94.9,143700.0,78.2948,78.3854,77.9903,78.1137,143700.0
2015-04-14 11:00:00,94.92,95.0,94.57,94.85,114200.0,78.1302,78.196,77.8421,78.0726,114200.0
2015-04-14 11:05:00,94.88,95.12,94.71,95.02,80000.0,78.0973,78.2948,77.9573,78.2125,80000.0
2015-04-14 11:10:00,95.01,95.92,95.0,95.66,91000.0,78.2043,78.9533,78.196,78.7393,91000.0
2015-04-14 11:15:00,95.68,95.79,95.57,95.77,70600.0,78.7558,78.8463,78.6652,78.8298,70600.0
2015-04-14 11:20:00,95.73,95.73,95.21,95.21,80800.0,78.7969,78.7969,78.3689,78.3689,80800.0
2015-04-14 11:25:00,95.27,95.43,95.09,95.15,70300.0,78.4183,78.55,78.2701,78.3195,70300.0
2015-04-14 11:30:00,95.14,95.37,95.08,95.3,47100.0,78.3113,78.5006,78.2619,78.443,47100.0
2015-04-14 11:35:00,95.25,95.38,95.21,95.3,50500.0,78.4018,78.5088,78.3689,78.443,50500.0
2015-04-14 11:40:00,95.3,95.52,95.29,95.51,38000.0,78.443,78.6241,78.4348,78.6158,38000.0
2015-04-14 11:45:00,95.46,95.56,95.33,95.33,34700.0,78.5747,78.657,78.4677,78.4677,34700.0
2015-04-14 11:50:00,95.34,95.43,95.32,95.36,34700.0,78.4759,78.55,78.4594,78.4924,34700.0
2015-04-14 11:55:00,95.37,95.72,95.36,95.55,42100.0,78.5006,78.7887,78.4924,78.6488,42100.0
2015-04-14 12:00:00,95.56,95.76,95.55,95.64,24800.0,78.657,78.8216,78.6488,78.7228,24800.0
2015-04-14 12:05:00,95.64,95.79,95.62,95.76,39100.0,78.7228,78.8463,78.7064,78.8216,39100.0
2015-04-14 12:10:00,95.74,96.04,95.69,96.04,47300.0,78.8052,79.0521,78.764,79.0521,47300.0
2015-04-14 12:15:00,96.03,96.03,95.74,95.91,29500.0,79.0439,79.0439,78.8052,78.9451,29500.0
2015-04-14 12:20:00,95.89,95.98,95.78,95.98,19100.0,78.9286,79.0027,78.8381,79.0027,19100.0
2015-04-14 12:25:00,95.98,96.1,95.94,96.06,36700.0,79.0027,79.1015,78.9698,79.0686,36700.0
2015-04-14 12:30:00,96.06,96.3,96.01,96.2,15100.0,79.0686,79.2661,79.0274,79.1838,15100.0
2015-04-14 12:35:00,96.16,96.21,95.87,96.0,30800.0,79.1509,79.192,78.9122,79.0192,30800.0
2015-04-14 12:40:00,96.03,96.14,95.98,96.09,51300.0,79.0439,79.1344,79.0027,79.0932,51300.0
2015-04-14 12:45:00,96.09,96.16,96.01,96.02,26300.0,79.0932,79.1509,79.0274,79.0356,26300.0
2015-04-14 12:50:00,96.02,96.14,95.98,96.01,54400.0,79.0356,79.1344,79.0027,79.0274,54400.0
2015-04-14 12:55:00,96.01,96.06,95.85,95.9,46700.0,79.0274,79.0686,78.8957,78.9369,46700.0
2015-04-14 13:00:00,95.91,95.97,95.75,95.86,38200.0,78.9451,78.9945,78.8134,78.9039,38200.0
2015-04-14 13:05:00,95.85,95.98,95.76,95.89,35200.0,78.8957,79.0027,78.8216,78.9286,35200.0
2015-04-14 13:10:00,95.88,95.96,95.72,95.75,14300.0,78.9204,78.9862,78.7887,78.8134,14300.0
2015-04-14 13:15:00,95.75,95.85,95.58,95.63,24400.0,78.8134,78.8957,78.6735,78.7146,24400.0
2015-04-14 13:20:00,95.62,95.78,95.6,95.67,32800.0,78.7064,78.8381,78.6899,78.7475,32800.0
2015-04-14 13:25:00,95.68,95.72,95.6,95.69,26100.0,78.7558,78.7887,78.6899,78.764,26100.0
2015-04-14 13:30:00,95.69,95.76,95.4,95.44,33300.0,78.764,78.8216,78.5253,78.5582,33300.0
2015-04-14 13:35:00,95.48,95.57,95.44,95.49,13000.0,78.5911,78.6652,78.5582,78.5994,13000.0
2015-04-14 13:40:00,95.49,95.57,95.45,95.51,26400.0,78.5994,78.6652,78.5665,78.6158,26400.0
2015-04-14 13:45:00,95.53,95.65,95.46,95.48,35200.0,78.6323,78.7311,78.5747,78.5911,35200.0
2015-04-14 13:50:00,95.46,95.46,95.27,95.29,21600.0,78.5747,78.5747,78.4183,78.4348,21600.0
2015-04-14 13:55:00,95.29,95.4,95.25,95.26,25900.0,78.4348,78.5253,78.4018,78.4101,25900.0
2015-04-14 14:00:00,95.27,95.28,95.1,95.16,28700.0,78.4183,78.4265,78.2784,78.3277,28700.0
2015-04-14 14:05:00,95.17,95.46,95.11,95.46,34800.0,78.336,78.5747,78.2866,78.5747,34800.0
2015-04-14 14:10:00,95.47,95.57,95.45,95.53,39000.0,78.5829,78.6652,78.5665,78.6323,39000.0
2015-04-14 14:15:00,95.5,95.55,95.28,95.43,43700.0,78.6076,78.6488,78.4265,78.55,43700.0
2015-04-14 14:20:00,95.41,95.59,95.41,95.45,14800.0,78.5335,78.6817,78.5335,78.5665,14800.0
2015-04-14 14:25:00,95.45,95.64,95.42,95.42,25800.0,78.5665,78.7228,78.5418,78.5418,25800.0
2015-04-14 14:30:00,95.44,95.51,95.36,95.37,12400.0,78.5582,78.6158,78.4924,78.5006,12400.0
2015-04-14 14:35:00,95.35,95.45,95.22,95.29,25500.0,78.4841,78.5665,78.3771,78.4348,25500.0
2015-04-14 14:40:00,95.3,95.35,95.19,95.31,23000.0,78.443,78.4841,78.3524,78.4512,23000.0
2015-04-14 14:45:00,95.3,95.47,95.28,95.34,27200.0,78.443,78.5829,78.4265,78.4759,27200.0
2015-04-14 14:50:00,95.34,95.52,95.33,95.41,14500.0,78.4759,78.6241,78.4677,78.5335,14500.0
2015-04-14 14:55:00,95.4,95.71,95.4,95.65,25500.0,78.5253,78.7805,78.5253,78.7311,25500.0
2015-04-14 15:00:00,95.66,95.76,95.58,95.73,18000.0,78.7393,78.8216,78.6735,78.7969,18000.0
2015-04-14 15:05:00,95.72,95.77,95.56,95.67,21400.0,78.7887,78.8298,78.657,78.7475,21400.0
2015-04-14 15:10:00,95.7,95.8,95.67,95.78,21400.0,78.7722,78.8545,78.7475,78.8381,21400.0
2015-04-14 15:15:00,95.75,95.87,95.75,95.81,18100.0,78.8134,78.9122,78.8134,78.8628,18100.0
2015-04-14 15:20:00,95.83,95.85,95.66,95.79,29300.0,78.8792,78.8957,78.7393,78.8463,29300.0
2015-04-14 15:25:00,95.81,95.83,95.61,95.67,33600.0,78.8628,78.8792,78.6981,78.7475,33600.0
2015-04-14 15:30:00,95.66,95.76,95.57,95.73,38500.0,78.7393,78.8216,78.6652,78.7969,38500.0
2015-04-14 15:35:00,95.73,95.75,95.53,95.54,32300.0,78.7969,78.8134,78.6323,78.6405,32300.0
2015-04-14 15:40:00,95.55,95.58,95.49,95.53,37500.0,78.6488,78.6735,78.5994,78.6323,37500.0
2015-04-14 15:45:00,95.53,95.6,95.41,95.47,51400.0,78.6323,78.6899,78.5335,78.5829,51400.0
2015-04-14 15:50:00,95.48,95.61,95.48,95.52,80900.0,78.5911,78.6981,78.5911,78.6241,80900.0
2015-04-14 15:55:00,95.53,95.63,95.43,95.63,127100.0,78.6323,78.7146,78.55,78.7146,127100.0
2015-04-15 09:30:00,96.7,97.09,96.48,96.66,156100.0,79.5953,79.9164,79.4143,79.5624,156100.0
2015-04-15 09:35:00,96.72,97.09,96.52,96.84,94900.0,79.6118,79.9164,79.4472,79.7106,94900.0
2015-04-15 09:40:00,96.89,97.39,96.76,97.24,56400.0,79.7517,80.1633,79.6447,80.0398,56400.0
2015-04-15 09:45:00,97.31,97.36,96.97,97.12,43900.0,80.0974,80.1386,79.8176,79.9411,43900.0
2015-04-15 09:50:00,97.2,97.38,96.83,96.89,46700.0,80.0069,80.1551,79.7024,79.7517,46700.0
2015-04-15 09:55:00,96.89,97.12,96.84,97.05,17100.0,79.7517,79.9411,79.7106,79.8834,17100.0
2015-04-15 10:00:00,97.06,97.09,96.26,96.32,72000.0,79.8917,79.9164,79.2332,79.2826,72000.0
2015-04-15 10:05:00,96.41,96.51,96.06,96.23,45300.0,79.3566,79.439,79.0686,79.2085,45300.0
2015-04-15 10:10:00,96.31,96.36,96.1,96.2,33400.0,79.2743,79.3155,79.1015,79.1838,33400.0
2015-04-15 10:15:00,96.23,96.32,95.83,96.03,39100.0,79.2085,79.2826,78.8792,79.0439,39100.0
2015-04-15 10:20:00,96.06,96.29,95.97,96.05,44800.0,79.0686,79.2579,78.9945,79.0603,44800.0
2015-04-15 10:25:00,96.08,96.18,95.95,96.14,38000.0,79.085,79.1673,78.978,79.1344,38000.0
2015-04-15 10:30:00,96.18,96.39,96.18,96.27,65800.0,79.1673,79.3402,79.1673,79.2414,65800.0
2015-04-15 10:35:00,96.27,96.37,96.23,96.3,45900.0,79.2414,79.3237,79.2085,79.2661,45900.0
2015-04-15 10:40:00,96.3,96.38,96.25,96.32,26800.0,79.2661,79.3319,79.2249,79.2826,26800.0
2015-04-15 10:45:00,96.32,96.44,96.28,96.42,50000.0,79.2826,79.3813,79.2496,79.3649,50000.0
2015-04-15 10:50:00,96.4,96.43,96.29,96.37,27100.0,79.3484,79.3731,79.2579,79.3237,27100.0
2015-04-15 10:55:00,96.39,96.46,96.3,96.44,51100.0,79.3402,79.3978,79.2661,79.3813,51100.0
2015-04-15 11:00:00,96.45,96.5,96.29,96.36,40700.0,79.3896,79.4307,79.2579,79.3155,40700.0
2015-04-15 11:05:00,96.34,96.41,96.28,96.37,29100.0,79.299,79.3566,79.2496,79.3237,29100.0
2015-04-15 11:10:00,96.34,96.38,96.22,96.23,43300.0,79.299,79.3319,79.2002,79.2085,43300.0
2015-04-15 11:15:00,96.24,96.27,96.16,96.24,50100.0,79.2167,79.2414,79.1509,79.2167,50100.0
2015-04-15 11:20:00,96.22,96.25,96.06,96.24,44600.0,79.2002,79.2249,79.0686,79.2167,44600.0
2015-04-15 11:25:00,96.24,96.28,96.18,96.26,33100.0,79.2167,79.2496,79.1673,79.2332,33100.0
2015-04-15 11:30:00,96.25,96.26,96.14,96.15,25300.0,79.2249,79.2332,79.1344,79.1426,25300.0
2015-04-15 11:35:00,96.15,96.22,96.05,96.05,20800.0,79.1426,79.2002,79.0603,79.0603,20800.0
2015-04-15 11:40:00,96.05,96.13,95.97,96.0,23200.0,79.0603,79.1262,78.9945,79.0192,23200.0
2015-04-15 11:45:00,95.99,96.16,95.96,96.16,35100.0,79.0109,79.1509,78.9862,79.1509,35100.0
2015-04-15 11:50:00,96.17,96.17,96.08,96.16,21300.0,79.1591,79.1591,79.085,79.1509,21300.0
2015-04-15 11:55:00,96.18,96.31,96.13,96.18,24400.0,79.1673,79.2743,79.1262,79.1673,24400.0
2015-04-15 12:00:00,96.18,96.28,96.17,96.24,25400.0,79.1673,79.2496,79.1591,79.2167,25400.0
2015-04-15 12:05:00,96.26,96.32,96.12,96.12,12200.0,79.2332,79.2826,79.1179,79.1179,12200.0
2015-04-15 12:10:00,96.1,96.23,96.06,96.08,8800.0,79.1015,79.2085,79.0686,79.085,8800.0
2015-04-15 12:15:00,96.07,96.14,95.81,95.85,29600.0,79.0768,79.1344,78.8628,78.8957,29600.0
2015-04-15 12:20:00,95.88,96.06,95.83,95.89,32100.0,78.9204,79.0686,78.8792,78.9286,32100.0
2015-04-15 12:25:00,95.85,95.87,95.63,95.63,45400.0,78.8957,78.9122,78.7146,78.7146,45400.0
2015-04-15 12:30:00,95.65,95.74,95.53,95.55,28000.0,78.7311,78.8052,78.6323,78.6488,28000.0
2015-04-15 12:35:00,95.53,95.86,95.52,95.78,37900.0,78.6323,78.9039,78.6241,78.8381,37900.0
2015-04-15 12:40:00,95.78,95.96,95.67,95.7,33300.0,78.8381,78.9862,78.7475,78.7722,33300.0
2015-04-15 12:45:00,95.7,95.85,95.62,95.68,29500.0,78.7722,78.8957,78.7064,78.7558,29500.0
2015-04-15 12:50:00,95.73,95.87,95.66,95.8,27300.0,78.7969,78.9122,78.7393,78.8545,27300.0
2015-04-15 12:55:00,95.79,95.96,95.67,95.91,15100.0,78.8463,78.9862,78.7475,78.9451,15100.0
2015-04-15 13:00:00,95.9,95.94,95.8,95.88,19700.0,78.9369,78.9698,78.8545,78.9204,19700.0
2015-04-15 13:05:00,95.88,96.0,95.84,95.9,33200.0,78.9204,79.0192,78.8875,78.9369,33200.0
2015-04-15 13:10:00,95.92,96.03,95.92,96.03,9600.0,78.9533,79.0439,78.9533,79.0439,9600.0
2015-04-15 13:15:00,96.05,96.14,95.98,96.0,24500.0,79.0603,79.1344,79.0027,79.0192,24500.0
2015-04-15 13:20:00,95.98,96.2,95.97,96.13,15200.0,79.0027,79.1838,78.9945,79.1262,15200.0
2015-04-15 13:25:00,96.14,96.35,96.12,96.25,32600.0,79.1344,79.3073,79.1179,79.2249,32600.0
2015-04-15 13:30:00,96.25,96.31,96.24,96.3,11200.0,79.2249,79.2743,79.2167,79.2661,11200.0
2015-04-15 13:35:00,96.3,96.34,96.15,96.15,14100.0,79.2661,79.299,79.1426,79.1426,14100.0
2015-04-15 13:40:00,96.17,96.32,96.16,96.25,10000.0,79.1591,79.2826,79.1509,79.2249,10000.0
2015-04-15 13:45:00,96.24,96.33,96.16,96.27,12100.0,79.2167,79.2908,79.1509,79.2414,12100.0
2015-04-15 13:50:00,96.25,96.3,96.22,96.27,23100.0,79.2249,79.2661,79.2002,79.2414,23100.0
2015-04-15 13:55:00,96.26,96.29,96.19,96.21,21100.0,79.2332,79.2579,79.1756,79.192,21100.0
2015-04-15 14:00:00,96.23,96.31,96.15,96.25,11700.0,79.2085,79.2743,79.1426,79.2249,11700.0
2015-04-15 14:05:00,96.25,96.32,96.22,96.26,26900.0,79.2249,79.2826,79.2002,79.2332,26900.0
2015-04-15 14:10:00,96.24,96.38,96.24,96.37,23200.0,79.2167,79.3319,79.2167,79.3237,23200.0
2015-04-15 14:15:00,96.38,96.47,96.3,96.3,11800.0,79.3319,79.406,79.2661,79.2661,11800.0
2015-04-15 14:20:00,96.35,96.48,96.28,96.32,44700.0,79.3073,79.4143,79.2496,79.2826,44700.0
2015-04-15 14:25:00,96.3,96.32,96.2,96.24,19000.0,79.2661,79.2826,79.1838,79.2167,19000.0
2015-04-15 14:30:00,96.22,96.28,96.11,96.11,21300.0,79.2002,79.2496,79.1097,79.1097,21300.0
2015-04-15 14:35:00,96.1,96.14,95.99,96.05,39000.0,79.1015,79.1344,79.0109,79.0603,39000.0
2015-04-15 14:40:00,96.05,96.16,96.02,96.05,11400.0,79.0603,79.1509,79.0356,79.0603,11400.0
2015-04-15 14:45:00,96.05,96.14,96.05,96.13,9500.0,79.0603,79.1344,79.0603,79.1262,9500.0
2015-04-15 14:50:00,96.15,96.29,96.0,96.01,48800.0,79.1426,79.2579,79.0192,79.0274,48800.0
2015-04-15 14:55:00,96.01,96.16,96.0,96.05,6100.0,79.0274,79.1509,79.0192,79.0603,6100.0
2015-04-15 15:00:00,96.09,96.3,96.08,96.24,15500.0,79.0932,79.2661,79.085,79.2167,15500.0
2015-04-15 15:05:00,96.23,96.26,96.14,96.22,19400.0,79.2085,79.2332,79.1344,79.2002,19400.0
2015-04-15 15:10:00,96.21,96.22,96.06,96.06,11900.0,79.192,79.2002,79.0686,79.0686,11900.0
2015-04-15 15:15:00,96.07,96.2,96.03,96.08,14600.0,79.0768,79.1838,79.0439,79.085,14600.0
2015-04-15 15:20:00,96.08,96.16,96.06,96.14,20000.0,79.085,79.1509,79.0686,79.1344,20000.0
2015-04-15 15:25:00,96.14,96.22,96.1,96.14,17500.0,79.1344,79.2002,79.1015,79.1344,17500.0
2015-04-15 15:30:00,96.15,96.21,96.12,96.19,15700.0,79.1426,79.192,79.1179,79.1756,15700.0
2015-04-15 15:35:00,96.2,96.25,96.07,96.11,21600.0,79.1838,79.2249,79.0768,79.1097,21600.0
2015-04-15 15:40:00,96.11,96.26,96.11,96.2,32000.0,79.1097,79.2332,79.1097,79.1838,32000.0
2015-04-15 15:45:00,96.19,96.25,96.13,96.16,48200.0,79.1756,79.2249,79.1262,79.1509,48200.0
2015-04-15 15:50:00,96.17,96.25,96.13,96.23,50100.0,79.1591,79.2249,79.1262,79.2085,50100.0
2015-04-15 15:55:00,96.22,96.33,96.17,96.22,67500.0,79.2002,79.2908,79.1591,79.2002,67500.0
2015-04-16 09:30:00,95.55,96.24,95.45,95.77,107500.0,78.6488,79.2167,78.5665,78.8298,107500.0
2015-04-16 09:35:00,95.69,96.3,95.68,96.15,32900.0,78.764,79.2661,78.7558,79.1426,32900.0
2015-04-16 09:40:00,96.13,96.39,95.97,96.25,71300.0,79.1262,79.3402,78.9945,79.2249,71300.0
2015-04-16 09:45:00,96.16,96.23,95.85,96.04,18600.0,79.1509,79.2085,78.8957,79.0521,18600.0
2015-04-16 09:50:00,96.04,96.15,95.85,95.92,20000.0,79.0521,79.1426,78.8957,78.9533,20000.0
2015-04-16 09:55:00,95.89,95.92,95.6,95.6,34300.0,78.9286,78.9533,78.6899,78.6899,34300.0
2015-04-16 10:00:00,95.6,95.7,95.15,95.59,74000.0,78.6899,78.7722,78.3195,78.6817,74000.0
2015-04-16 10:05:00,95.65,95.95,95.65,95.81,23300.0,78.7311,78.978,78.7311,78.8628,23300.0
2015-04-16 10:10:00,95.84,96.02,95.7,96.02,31500.0,78.8875,79.0356,78.7722,79.0356,31500.0
2015-04-16 10:15:00,96.02,96.13,95.9,96.0,27600.0,79.0356,79.1262,78.9369,79.0192,27600.0
2015-04-16 10:20:00,96.05,96.07,95.7,95.91,43200.0,79.0603,79.0768,78.7722,78.9451,43200.0
2015-04-16 10:25:00,95.91,95.92,95.64,95.74,17200.0,78.9451,78.9533,78.7228,78.8052,17200.0
2015-04-16 10:30:00,95.77,95.9,95.52,95.65,33400.0,78.8298,78.9369,78.6241,78.7311,33400.0
2015-04-16 10:35:00,95.63,95.78,95.63,95.68,15600.0,78.7146,78.8381,78.7146,78.7558,15600.0
2015-04-16 10:40:00,95.71,95.93,95.71,95.92,12600.0,78.7805,78.9615,78.7805,78.9533,12600.0
2015-04-16 10:45:00,95.92,96.12,95.91,96.06,14000.0,78.9533,79.1179,78.9451,79.0686,14000.0
2015-04-16 10:50:00,96.06,96.17,95.95,96.17,17300.0,79.0686,79.1591,78.978,79.1591,17300.0
2015-04-16 10:55:00,96.18,96.21,96.08,96.08,33700.0,79.1673,79.192,79.085,79.085,33700.0
2015-04-16 11:00:00,96.1,96.25,96.06,96.19,12000.0,79.1015,79.2249,79.0686,79.1756,12000.0
2015-04-16 11:05:00,96.22,96.23,96.02,96.18,24700.0,79.2002,79.2085,79.0356,79.1673,24700.0
2015-04-16 11:10:00,96.18,96.33,96.13,96.27,15300.0,79.1673,79.2908,79.1262,79.2414,15300.0
2015-04-16 11:15:00,96.29,96.35,96.17,96.2,11700.0,79.2579,79.3073,79.1591,79.1838,11700.0
2015-04-16 11:20:00,96.21,96.34,96.19,96.31,15200.0,79.192,79.299,79.1756,79.2743,15200.0
2015-04-16 11:25:00,96.31,96.32,96.23,96.29,10400.0,79.2743,79.2826,79.2085,79.2579,10400.0
2015-04-16 11:30:00,96.28,96.3,95.92,95.97,38700.0,79.2496,79.2661,78.9533,78.9945,38700.0
2015-04-16 11:35:00,95.94,96.07,95.82,95.89,39600.0,78.9698,79.0768,78.871,78.9286,39600.0
2015-04-16 11:40:00,95.88,95.89,95.52,95.62,29100.0,78.9204,78.9286,78.6241,78.7064,29100.0
2015-04-16 11:45:00,95.62,95.63,95.36,95.62,46800.0,78.7064,78.7146,78.4924,78.7064,46800.0
2015-04-16 11:50:00,95.62,95.62,95.38,95.41,43100.0,78.7064,78.7064,78.5088,78.5335,43100.0
2015-04-16 11:55:00,95.42,95.67,95.37,95.65,66000.0,78.5418,78.7475,78.5006,78.7311,66000.0
2015-04-16 12:00:00,95.67,95.78,95.66,95.75,14900.0,78.7475,78.8381,78.7393,78.8134,14900.0
2015-04-16 12:05:00,95.75,95.75,95.67,95.72,16800.0,78.8134,78.8134,78.7475,78.7887,16800.0
2015-04-16 12:10:00,95.74,95.84,95.66,95.84,45800.0,78.8052,78.8875,78.7393,78.8875,45800.0
2015-04-16 12:15:00,95.87,95.89,95.59,95.62,32100.0,78.9122,78.9286,78.6817,78.7064,32100.0
2015-04-16 12:20:00,95.63,95.72,95.58,95.63,13700.0,78.7146,78.7887,78.6735,78.7146,13700.0
2015-04-16 12:25:00,95.71,95.75,95.61,95.66,8300.0,78.7805,78.8134,78.6981,78.7393,8300.0
2015-04-16 12:30:00,95.65,95.67,95.55,95.67,15300.0,78.7311,78.7475,78.6488,78.7475,15300.0
2015-04-16 12:35:00,95.63,95.7,95.52,95.54,21700.0,78.7146,78.7722,78.6241,78.6405,21700.0
2015-04-16 12:40:00,95.54,95.64,95.52,95.62,13400.0,78.6405,78.7228,78.6241,78.7064,13400.0
2015-04-16 12:45:00,95.66,95.67,95.57,95.57,26200.0,78.7393,78.7475,78.6652,78.6652,26200.0
2015-04-16 12:50:00,95.56,95.75,95.53,95.63,28300.0,78.657,78.8134,78.6323,78.7146,28300.0
2015-04-16 12:55:00,95.62,95.74,95.6,95.61,20100.0,78.7064,78.8052,78.6899,78.6981,20100.0
2015-04-16 13:00:00,95.61,95.78,95.61,95.67,10100.0,78.6981,78.8381,78.6981,78.7475,10100.0
2015-04-16 13:05:00,95.69,95.76,95.5,95.51,30900.0,78.764,78.8216,78.6076,78.6158,30900.0
2015-04-16 13:10:00,95.48,95.52,95.38,95.49,33300.0,78.5911,78.6241,78.5088,78.5994,33300.0
2015-04-16 13:15:00,95.5,95.5,95.26,95.4,44900.0,78.6076,78.6076,78.4101,78.5253,44900.0
2015-04-16 13:20:00,95.42,95.43,95.16,95.2,49200.0,78.5418,78.55,78.3277,78.3607,49200.0
2015-04-16 13:25:00,95.2,95.24,95.06,95.17,32800.0,78.3607,78.3936,78.2454,78.336,32800.0
2015-04-16 13:30:00,95.17,95.29,95.14,95.24,28700.0,78.336,78.4348,78.3113,78.3936,28700.0
2015-04-16 13:35:00,95.25,95.37,95.24,95.28,12700.0,78.4018,78.5006,78.3936,78.4265,12700.0
2015-04-16 13:40:00,95.28,95.35,95.27,95.31,10700.0,78.4265,78.4841,78.4183,78.4512,10700.0
2015-04-16 13:45:00,95.33,95.59,95.31,95.51,24900.0,78.4677,78.6817,78.4512,78.6158,24900.0
2015-04-16 13:50:00,95.5,95.55,95.41,95.51,13300.0,78.6076,78.6488,78.5335,78.6158,13300.0
2015-04-16 13:55:00,95.45,95.62,95.45,95.51,9000.0,78.5665,78.7064,78.5665,78.6158,9000.0
2015-04-16 14:00:00,95.53,95.62,95.5,95.57,17900.0,78.6323,78.7064,78.6076,78.6652,17900.0
2015-04-16 14:05:00,95.54,95.56,95.43,95.43,17100.0,78.6405,78.657,78.55,78.55,17100.0
2015-04-16 14:10:00,95.43,95.5,95.38,95.45,22600.0,78.55,78.6076,78.5088,78.5665,22600.0
2015-04-16 14:15:00,95.44,95.51,95.42,95.47,11800.0,78.5582,78.6158,78.5418,78.5829,11800.0
2015-04-16 14:20:00,95.46,95.55,95.45,95.52,14100.0,78.5747,78.6488,78.5665,78.6241,14100.0
2015-04-16 14:25:00,95.51,95.65,95.49,95.61,14900.0,78.6158,78.7311,78.5994,78.6981,14900.0
2015-04-16 14:30:00,95.61,95.7,95.58,95.66,22600.0,78.6981,78.7722,78.6735,78.7393,22600.0
2015-04-16 14:35:00,95.67,95.8,95.65,95.68,14400.0,78.7475,78.8545,78.7311,78.7558,14400.0
2015-04-16 14:40:00,95.67,95.7,95.55,95.62,17800.0,78.7475,78.7722,78.6488,78.7064,17800.0
2015-04-16 14:45:00,95.65,95.69,95.56,95.6,6100.0,78.7311,78.764,78.657,78.6899,6100.0
2015-04-16 14:50:00,95.58,95.59,95.5,95.5,17800.0,78.6735,78.6817,78.6076,78.6076,17800.0
2015-04-16 14:55:00,95.5,95.5,95.38,95.39,30800.0,78.6076,78.6076,78.5088,78.5171,30800.0
2015-04-16 15:00:00,95.38,95.46,95.31,95.33,45500.0,78.5088,78.5747,78.4512,78.4677,45500.0
2015-04-16 15:05:00,95.32,95.38,95.23,95.33,21800.0,78.4594,78.5088,78.3854,78.4677,21800.0
2015-04-16 15:10:00,95.33,95.51,95.33,95.5,23700.0,78.4677,78.6158,78.4677,78.6076,23700.0
2015-04-16 15:15:00,95.48,95.58,95.41,95.51,15800.0,78.5911,78.6735,78.5335,78.6158,15800.0
2015-04-16 15:20:00,95.46,95.52,95.4,95.4,22300.0,78.5747,78.6241,78.5253,78.5253,22300.0
2015-04-16 15:25:00,95.4,95.42,95.35,95.42,24300.0,78.5253,78.5418,78.4841,78.5418,24300.0
2015-04-16 15:30:00,95.43,95.49,95.37,95.48,21400.0,78.55,78.5994,78.5006,78.5911,21400.0
2015-04-16 15:35:00,95.49,95.59,95.49,95.53,27300.0,78.5994,78.6817,78.5994,78.6323,27300.0
2015-04-16 15:40:00,95.53,95.63,95.43,95.51,45700.0,78.6323,78.7146,78.55,78.6158,45700.0
2015-04-16 15:45:00,95.51,95.57,95.43,95.55,38600.0,78.6158,78.6652,78.55,78.6488,38600.0
2015-04-16 15:50:00,95.55,95.56,95.46,95.56,33100.0,78.6488,78.657,78.5747,78.657,33100.0
2015-04-16 15:55:00,95.55,95.72,95.54,95.68,77200.0,78.6488,78.7887,78.6405,78.7558,77200.0
2015-04-17 09:30:00,94.75,94.9,93.65,94.57,199900.0,77.9903,78.1137,77.0848,77.8421,199900.0
2015-04-17 09:35:00,94.59,94.81,94.44,94.44,34000.0,77.8586,78.0397,77.7351,77.7351,34000.0
2015-04-17 09:40:00,94.35,94.51,93.88,94.15,80500.0,77.661,77.7927,77.2742,77.4964,80500.0
2015-04-17 09:45:00,94.14,94.14,93.25,93.84,153000.0,77.4882,77.4882,76.7556,77.2412,153000.0
2015-04-17 09:50:00,93.88,94.39,93.77,94.39,52900.0,77.2742,77.6939,77.1836,77.6939,52900.0
2015-04-17 09:55:00,94.4,94.4,94.0,94.25,53300.0,77.7022,77.7022,77.3729,77.5787,53300.0
2015-04-17 10:00:00,94.26,94.33,94.05,94.14,76600.0,77.5869,77.6446,77.4141,77.4882,76600.0
2015-04-17 10:05:00,94.16,94.21,93.63,93.79,79500.0,77.5046,77.5458,77.0684,77.2001,79500.0
2015-04-17 10:10:00,93.86,93.98,93.67,93.67,42400.0,77.2577,77.3565,77.1013,77.1013,42400.0
2015-04-17 10:15:00,93.73,94.0,93.7,93.84,34100.0,77.1507,77.3729,77.126,77.2412,34100.0
2015-04-17 10:20:00,93.86,94.18,93.85,94.18,37300.0,77.2577,77.5211,77.2495,77.5211,37300.0
2015-04-17 10:25:00,94.17,94.17,93.84,93.92,27200.0,77.5129,77.5129,77.2412,77.3071,27200.0
2015-04-17 10:30:00,93.91,94.15,93.81,94.1,30300.0,77.2989,77.4964,77.2165,77.4552,30300.0
2015-04-17 10:35:00,94.11,94.12,93.78,93.92,38800.0,77.4635,77.4717,77.1918,77.3071,38800.0
2015-04-17 10:40:00,93.94,94.13,93.87,94.13,25200.0,77.3235,77.4799,77.2659,77.4799,25200.0
2015-04-17 10:45:00,94.12,94.2,93.95,94.03,35400.0,77.4717,77.5376,77.3318,77.3976,35400.0
2015-04-17 10:50:00,94.04,94.06,93.81,93.87,34500.0,77.4059,77.4223,77.2165,77.2659,34500.0
2015-04-17 10:55:00,93.89,94.14,93.88,93.97,21100.0,77.2824,77.4882,77.2742,77.3482,21100.0
2015-04-17 11:00:00,93.97,94.01,93.71,93.76,29400.0,77.3482,77.3812,77.1342,77.1754,29400.0
2015-04-17 11:05:00,93.76,93.89,93.63,93.87,48300.0,77.1754,77.2824,77.0684,77.2659,48300.0
2015-04-17 11:10:00,93.84,93.86,93.74,93.75,33900.0,77.2412,77.2577,77.1589,77.1672,33900.0
2015-04-17 11:15:00,93.75,94.13,93.72,94.03,30200.0,77.1672,77.4799,77.1425,77.3976,30200.0
2015-04-17 11:20:00,94.03,94.12,93.8,93.8,20900.0,77.3976,77.4717,77.2083,77.2083,20900.0
2015-04-17 11:25:00,93.8,94.13,93.74,94.0,25000.0,77.2083,77.4799,77.1589,77.3729,25000.0
2015-04-17 11:30:00,93.97,94.07,93.81,94.04,26000.0,77.3482,77.4305,77.2165,77.4059,26000.0
2015-04-17 11:35:00,94.04,94.07,93.86,93.98,44700.0,77.4059,77.4305,77.2577,77.3565,44700.0
2015-04-17 11:40:00,93.98,94.03,93.84,93.96,43000.0,77.3565,77.3976,77.2412,77.34,43000.0
2015-04-17 11:45:00,93.96,94.09,93.9,94.02,25500.0,77.34,77.447,77.2906,77.3894,25500.0
2015-04-17 11:50:00,94.02,94.24,94.02,94.19,16500.0,77.3894,77.5705,77.3894,77.5293,16500.0
2015-04-17 11:55:00,94.21,94.25,94.08,94.08,19500.0,77.5458,77.5787,77.4388,77.4388,19500.0
2015-04-17 12:00:00,94.12,94.23,94.11,94.2,16200.0,77.4717,77.5622,77.4635,77.5376,16200.0
2015-04-17 12:05:00,94.22,94.34,94.21,94.25,17300.0,77.554,77.6528,77.5458,77.5787,17300.0
2015-04-17 12:10:00,94.26,94.55,94.23,94.55,36900.0,77.5869,77.8256,77.5622,77.8256,36900.0
2015-04-17 12:15:00,94.53,94.56,94.4,94.45,28700.0,77.8092,77.8339,77.7022,77.7433,28700.0
2015-04-17 12:20:00,94.49,94.55,94.4,94.41,20400.0,77.7763,77.8256,77.7022,77.7104,20400.0
2015-04-17 12:25:00,94.44,94.58,94.44,94.57,13900.0,77.7351,77.8503,77.7351,77.8421,13900.0
2015-04-17 12:30:00,94.55,94.56,94.35,94.47,12500.0,77.8256,77.8339,77.661,77.7598,12500.0
2015-04-17 12:35:00,94.47,94.64,94.46,94.55,9700.0,77.7598,77.8997,77.7516,77.8256,9700.0
2015-04-17 12:40:00,94.52,94.55,94.4,94.47,7800.0,77.801,77.8256,77.7022,77.7598,7800.0
2015-04-17 12:45:00,94.49,94.54,94.43,94.5,8200.0,77.7763,77.8174,77.7269,77.7845,8200.0
2015-04-17 12:50:00,94.5,94.58,94.45,94.52,28600.0,77.7845,77.8503,77.7433,77.801,28600.0
2015-04-17 12:55:00,94.5,94.57,94.45,94.49,28200.0,77.7845,77.8421,77.7433,77.7763,28200.0
2015-04-17 13:00:00,94.48,94.51,94.25,94.27,26500.0,77.768,77.7927,77.5787,77.5952,26500.0
2015-04-17 13:05:00,94.22,94.33,94.18,94.18,15600.0,77.554,77.6446,77.5211,77.5211,15600.0
2015-04-17 13:10:00,94.16,94.4,94.14,94.36,19900.0,77.5046,77.7022,77.4882,77.6693,19900.0
2015-04-17 13:15:00,94.34,94.4,94.21,94.24,33700.0,77.6528,77.7022,77.5458,77.5705,33700.0
2015-04-17 13:20:00,94.23,94.42,94.23,94.33,32300.0,77.5622,77.7186,77.5622,77.6446,32300.0
2015-04-17 13:25:00,94.29,94.3,94.2,94.21,20300.0,77.6116,77.6199,77.5376,77.5458,20300.0
2015-04-17 13:30:00,94.23,94.23,93.99,94.0,29900.0,77.5622,77.5622,77.3647,77.3729,29900.0
2015-04-17 13:35:00,94.03,94.05,93.92,93.96,11300.0,77.3976,77.4141,77.3071,77.34,11300.0
2015-04-17 13:40:00,93.95,93.96,93.82,93.86,31000.0,77.3318,77.34,77.2248,77.2577,31000.0
2015-04-17 13:45:00,93.85,93.98,93.8,93.98,41100.0,77.2495,77.3565,77.2083,77.3565,41100.0
2015-04-17 13:50:00,94.0,94.02,93.68,93.73,34600.0,77.3729,77.3894,77.1095,77.1507,34600.0
2015-04-17 13:55:00,93.68,93.76,93.63,93.75,29400.0,77.1095,77.1754,77.0684,77.1672,29400.0
2015-04-17 14:00:00,93.75,93.85,93.71,93.78,23600.0,77.1672,77.2495,77.1342,77.1918,23600.0
2015-04-17 14:05:00,93.79,93.85,93.68,93.79,19900.0,77.2001,77.2495,77.1095,77.2001,19900.0
2015-04-17 14:10:00,93.78,93.8,93.6,93.64,45400.0,77.1918,77.2083,77.0437,77.0766,45400.0
2015-04-17 14:15:00,93.67,93.67,93.42,93.59,43200.0,77.1013,77.1013,76.8955,77.0355,43200.0
2015-04-17 14:20:00,93.58,93.62,93.46,93.54,22500.0,77.0272,77.0601,76.9284,76.9943,22500.0
2015-04-17 14:25:00,93.56,93.6,93.45,93.52,14500.0,77.0108,77.0437,76.9202,76.9778,14500.0
2015-04-17 14:30:00,93.55,93.55,93.42,93.52,16600.0,77.0025,77.0025,76.8955,76.9778,16600.0
2015-04-17 14:35:00,93.51,93.53,93.41,93.46,19000.0,76.9696,76.9861,76.8873,76.9284,19000.0
2015-04-17 14:40:00,93.42,93.65,93.42,93.65,19300.0,76.8955,77.0848,76.8955,77.0848,19300.0
2015-04-17 14:45:00,93.67,93.79,93.52,93.57,33800.0,77.1013,77.2001,76.9778,77.019,33800.0
2015-04-17 14:50:00,93.62,93.64,93.46,93.51,29900.0,77.0601,77.0766,76.9284,76.9696,29900.0
2015-04-17 14:55:00,93.58,93.62,93.51,93.54,19000.0,77.0272,77.0601,76.9696,76.9943,19000.0
2015-04-17 15:00:00,93.55,93.67,93.54,93.63,12000.0,77.0025,77.1013,76.9943,77.0684,12000.0
2015-04-17 15:05:00,93.63,93.76,93.61,93.72,19000.0,77.0684,77.1754,77.0519,77.1425,19000.0
2015-04-17 15:10:00,93.73,93.86,93.66,93.85,16500.0,77.1507,77.2577,77.0931,77.2495,16500.0
2015-04-17 15:15:00,93.85,93.91,93.78,93.81,30500.0,77.2495,77.2989,77.1918,77.2165,30500.0
2015-04-17 15:20:00,93.83,93.84,93.61,93.68,21800.0,77.233,77.2412,77.0519,77.1095,21800.0
2015-04-17 15:25:00,93.72,93.82,93.66,93.8,23000.0,77.1425,77.2248,77.0931,77.2083,23000.0
2015-04-17 15:30:00,93.8,94.02,93.77,93.99,42600.0,77.2083,77.3894,77.1836,77.3647,42600.0
2015-04-17 15:35:00,94.0,94.22,93.98,94.16,78700.0,77.3729,77.554,77.3565,77.5046,78700.0
2015-04-17 15:40:00,94.16,94.27,94.08,94.26,58100.0,77.5046,77.5952,77.4388,77.5869,58100.0
2015-04-17 15:45:00,94.26,94.34,94.11,94.14,58200.0,77.5869,77.6528,77.4635,77.4882,58200.0
2015-04-17 15:50:00,94.14,94.3,94.13,94.3,103000.0,77.4882,77.6199,77.4799,77.6199,103000.0
2015-04-17 15:55:00,94.28,94.32,94.26,94.28,124800.0,77.6034,77.6363,77.5869,77.6034,124800.0
2015-04-20 09:30:00,94.99,96.0,94.77,95.4,107400.0,78.1878,79.0192,78.0067,78.5253,107400.0
2015-04-20 09:35:00,95.43,95.69,95.2,95.34,43800.0,78.55,78.764,78.3607,78.4759,43800.0
2015-04-20 09:40:00,95.39,95.46,95.17,95.2,42400.0,78.5171,78.5747,78.336,78.3607,42400.0
2015-04-20 09:45:00,95.22,95.65,95.04,95.54,50600.0,78.3771,78.7311,78.229,78.6405,50600.0
2015-04-20 09:50:00,95.59,95.59,95.03,95.17,47800.0,78.6817,78.6817,78.2207,78.336,47800.0
2015-04-20 09:55:00,95.13,95.18,94.8,95.1,53400.0,78.3031,78.3442,78.0314,78.2784,53400.0
2015-04-20 10:00:00,95.13,95.36,94.85,94.94,44600.0,78.3031,78.4924,78.0726,78.1467,44600.0
2015-04-20 10:05:00,94.91,95.37,94.81,95.31,44000.0,78.122,78.5006,78.0397,78.4512,44000.0
2015-04-20 10:10:00,95.27,95.28,94.82,94.98,30600.0,78.4183,78.4265,78.0479,78.1796,30600.0
2015-04-20 10:15:00,94.93,95.07,94.87,94.94,16500.0,78.1384,78.2537,78.089,78.1467,16500.0
2015-04-20 10:20:00,94.94,94.96,94.82,94.93,15100.0,78.1467,78.1631,78.0479,78.1384,15100.0
2015-04-20 10:25:00,94.95,95.14,94.94,95.05,25000.0,78.1549,78.3113,78.1467,78.2372,25000.0
2015-04-20 10:30:00,95.08,95.09,94.77,94.77,34300.0,78.2619,78.2701,78.0067,78.0067,34300.0
2015-04-20 10:35:00,94.77,94.92,94.61,94.76,51900.0,78.0067,78.1302,77.875,77.9985,51900.0
2015-04-20 10:40:00,94.74,94.95,94.7,94.95,33000.0,77.982,78.1549,77.9491,78.1549,33000.0
2015-04-20 10:45:00,94.94,94.99,94.9,94.95,18200.0,78.1467,78.1878,78.1137,78.1549,18200.0
2015-04-20 10:50:00,94.95,95.26,94.95,95.15,23700.0,78.1549,78.4101,78.1549,78.3195,23700.0
2015-04-20 10:55:00,95.15,95.32,95.09,95.12,30600.0,78.3195,78.4594,78.2701,78.2948,30600.0
2015-04-20 11:00:00,95.11,95.38,95.09,95.31,18200.0,78.2866,78.5088,78.2701,78.4512,18200.0
2015-04-20 11:05:00,95.29,95.35,95.22,95.35,25900.0,78.4348,78.4841,78.3771,78.4841,25900.0
2015-04-20 11:10:00,95.31,95.4,95.28,95.34,15100.0,78.4512,78.5253,78.4265,78.4759,15100.0
2015-04-20 11:15:00,95.35,95.44,95.23,95.36,15200.0,78.4841,78.5582,78.3854,78.4924,15200.0
2015-04-20 11:20:00,95.34,95.35,95.12,95.12,32200.0,78.4759,78.4841,78.2948,78.2948,32200.0
2015-04-20 11:25:00,95.16,95.31,95.12,95.27,16800.0,78.3277,78.4512,78.2948,78.4183,16800.0
2015-04-20 11:30:00,95.24,95.37,95.11,95.23,27500.0,78.3936,78.5006,78.2866,78.3854,27500.0
2015-04-20 11:35:00,95.21,95.24,94.94,95.01,29200.0,78.3689,78.3936,78.1467,78.2043,29200.0
2015-04-20 11:40:00,95.01,95.15,94.96,95.12,15700.0,78.2043,78.3195,78.1631,78.2948,15700.0
2015-04-20 11:45:00,95.14,95.25,95.08,95.24,13800.0,78.3113,78.4018,78.2619,78.3936,13800.0
2015-04-20 11:50:00,95.25,95.34,95.18,95.21,19400.0,78.4018,78.4759,78.3442,78.3689,19400.0
2015-04-20 11:55:00,95.23,95.32,95.19,95.26,34100.0,78.3854,78.4594,78.3524,78.4101,34100.0
2015-04-20 12:00:00,95.26,95.32,95.17,95.23,57300.0,78.4101,78.4594,78.336,78.3854,57300.0
2015-04-20 12:05:00,95.25,95.25,95.08,95.08,16600.0,78.4018,78.4018,78.2619,78.2619,16600.0
2015-04-20 12:10:00,95.09,95.19,95.04,95.14,15800.0,78.2701,78.3524,78.229,78.3113,15800.0
2015-04-20 12:15:00,95.14,95.14,95.05,95.12,19100.0,78.3113,78.3113,78.2372,78.2948,19100.0
2015-04-20 12:20:00,95.1,95.11,94.87,94.88,22400.0,78.2784,78.2866,78.089,78.0973,22400.0
2015-04-20 12:25:00,94.87,94.93,94.75,94.77,24400.0,78.089,78.1384,77.9903,78.0067,24400.0
2015-04-20 12:30:00,94.75,94.8,94.65,94.65,25900.0,77.9903,78.0314,77.908,77.908,25900.0
2015-04-20 12:35:00,94.66,94.83,94.65,94.77,14500.0,77.9162,78.0561,77.908,78.0067,14500.0
2015-04-20 12:40:00,94.74,94.76,94.67,94.69,18900.0,77.982,77.9985,77.9244,77.9409,18900.0
2015-04-20 12:45:00,94.67,94.71,94.65,94.67,11300.0,77.9244,77.9573,77.908,77.9244,11300.0
2015-04-20 12:50:00,94.67,94.85,94.62,94.77,26200.0,77.9244,78.0726,77.8833,78.0067,26200.0
2015-04-20 12:55:00,94.77,94.78,94.63,94.72,12000.0,78.0067,78.015,77.8915,77.9656,12000.0
2015-04-20 13:00:00,94.7,94.79,94.63,94.63,16400.0,77.9491,78.0232,77.8915,77.8915,16400.0
2015-04-20 13:05:00,94.63,94.73,94.63,94.68,14000.0,77.8915,77.9738,77.8915,77.9327,14000.0
2015-04-20 13:10:00,94.67,94.82,94.64,94.78,18700.0,77.9244,78.0479,77.8997,78.015,18700.0
2015-04-20 13:15:00,94.79,94.85,94.78,94.82,11800.0,78.0232,78.0726,78.015,78.0479,11800.0
2015-04-20 13:20:00,94.83,94.87,94.73,94.77,17500.0,78.0561,78.089,77.9738,78.0067,17500.0
2015-04-20 13:25:00,94.76,94.88,94.76,94.79,7600.0,77.9985,78.0973,77.9985,78.0232,7600.0
2015-04-20 13:30:00,94.79,94.85,94.76,94.76,10800.0,78.0232,78.0726,77.9985,77.9985,10800.0
2015-04-20 13:35:00,94.75,94.84,94.7,94.76,18300.0,77.9903,78.0643,77.9491,77.9985,18300.0
2015-04-20 13:40:00,94.77,94.84,94.76,94.83,12000.0,78.0067,78.0643,77.9985,78.0561,12000.0
2015-04-20 13:45:00,94.84,94.95,94.83,94.83,14000.0,78.0643,78.1549,78.0561,78.0561,14000.0
2015-04-20 13:50:00,94.84,94.89,94.81,94.83,6400.0,78.0643,78.1055,78.0397,78.0561,6400.0
2015-04-20 13:55:00,94.82,94.93,94.81,94.88,10300.0,78.0479,78.1384,78.0397,78.0973,10300.0
2015-04-20 14:00:00,94.88,94.98,94.88,94.91,14800.0,78.0973,78.1796,78.0973,78.122,14800.0
2015-04-20 14:05:00,94.93,95.07,94.92,94.94,24500.0,78.1384,78.2537,78.1302,78.1467,24500.0
2015-04-20 14:10:00,94.89,94.95,94.84,94.86,16800.0,78.1055,78.1549,78.0643,78.0808,16800.0
2015-04-20 14:15:00,94.89,94.99,94.87,94.88,12800.0,78.1055,78.1878,78.089,78.0973,12800.0
2015-04-20 14:20:00,94.91,95.0,94.87,94.91,12800.0,78.122,78.196,78.089,78.122,12800.0
2015-04-20 14:25:00,94.92,94.96,94.83,94.86,9900.0,78.1302,78.1631,78.0561,78.0808,9900.0
2015-04-20 14:30:00,94.82,94.87,94.77,94.77,12100.0,78.0479,78.089,78.0067,78.0067,12100.0
2015-04-20 14:35:00,94.82,94.85,94.72,94.84,18900.0,78.0479,78.0726,77.9656,78.0643,18900.0
2015-04-20 14:40:00,94.83,94.91,94.82,94.85,8600.0,78.0561,78.122,78.0479,78.0726,8600.0
2015-04-20 14:45:00,94.84,94.9,94.74,94.9,15900.0,78.0643,78.1137,77.982,78.1137,15900.0
2015-04-20 14:50:00,94.9,94.91,94.78,94.87,9700.0,78.1137,78.122,78.015,78.089,9700.0
2015-04-20 14:55:00,94.85,94.93,94.83,94.86,8700.0,78.0726,78.1384,78.0561,78.0808,8700.0
2015-04-20 15:00:00,94.9,94.94,94.78,94.81,20300.0,78.1137,78.1467,78.015,78.0397,20300.0
2015-04-20 15:05:00,94.83,94.83,94.7,94.78,32600.0,78.0561,78.0561,77.9491,78.015,32600.0
2015-04-20 15:10:00,94.76,94.91,94.76,94.84,20300.0,77.9985,78.122,77.9985,78.0643,20300.0
2015-04-20 15:15:00,94.81,94.91,94.79,94.88,18400.0,78.0397,78.122,78.0232,78.0973,18400.0
2015-04-20 15:20:00,94.88,94.89,94.76,94.77,18200.0,78.0973,78.1055,77.9985,78.0067,18200.0
2015-04-20 15:25:00,94.75,94.85,94.7,94.78,27400.0,77.9903,78.0726,77.9491,78.015,27400.0
2015-04-20 15:30:00,94.81,95.03,94.81,94.93,20000.0,78.0397,78.2207,78.0397,78.1384,20000.0
2015-04-20 15:35:00,94.94,94.97,94.82,94.9,33100.0,78.1467,78.1714,78.0479,78.1137,33100.0
2015-04-20 15:40:00,94.9,94.98,94.86,94.93,29100.0,78.1137,78.1796,78.0808,78.1384,29100.0
2015-04-20 15:45:00,94.94,94.99,94.91,94.92,18600.0,78.1467,78.1878,78.122,78.1302,18600.0
2015-04-20 15:50:00,94.93,94.99,94.92,94.96,40900.0,78.1384,78.1878,78.1302,78.1631,40900.0
2015-04-20 15:55:00,94.96,95.0,94.91,94.94,51200.0,78.1631,78.196,78.122,78.1467,51200.0
2015-04-21 09:30:00,96.05,96.29,95.58,95.9,115200.0,79.0603,79.2579,78.6735,78.9369,115200.0
2015-04-21 09:35:00,95.9,96.07,95.51,95.9,63700.0,78.9369,79.0768,78.6158,78.9369,63700.0
2015-04-21 09:40:00,95.81,96.01,95.36,95.56,35400.0,78.8628,79.0274,78.4924,78.657,35400.0
2015-04-21 09:45:00,95.56,95.88,95.44,95.71,29200.0,78.657,78.9204,78.5582,78.7805,29200.0
2015-04-21 09:50:00,95.77,95.8,95.56,95.69,24700.0,78.8298,78.8545,78.657,78.764,24700.0
2015-04-21 09:55:00,95.69,95.7,95.45,95.51,23100.0,78.764,78.7722,78.5665,78.6158,23100.0
2015-04-21 10:00:00,95.59,95.75,95.5,95.5,23700.0,78.6817,78.8134,78.6076,78.6076,23700.0
2015-04-21 10:05:00,95.54,95.55,95.17,95.23,39900.0,78.6405,78.6488,78.336,78.3854,39900.0
2015-04-21 10:10:00,95.23,95.43,95.19,95.27,35100.0,78.3854,78.55,78.3524,78.4183,35100.0
2015-04-21 10:15:00,95.28,95.61,95.28,95.38,22800.0,78.4265,78.6981,78.4265,78.5088,22800.0
2015-04-21 10:20:00,95.38,95.4,95.15,95.32,20000.0,78.5088,78.5253,78.3195,78.4594,20000.0
2015-04-21 10:25:00,95.32,95.36,95.09,95.17,23600.0,78.4594,78.4924,78.2701,78.336,23600.0
2015-04-21 10:30:00,95.19,95.19,94.91,95.1,44900.0,78.3524,78.3524,78.122,78.2784,44900.0
2015-04-21 10:35:00,95.1,95.32,95.0,95.23,35900.0,78.2784,78.4594,78.196,78.3854,35900.0
2015-04-21 10:40:00,95.2,95.36,95.15,95.35,22100.0,78.3607,78.4924,78.3195,78.4841,22100.0
2015-04-21 10:45:00,95.35,95.5,95.32,95.33,19100.0,78.4841,78.6076,78.4594,78.4677,19100.0
2015-04-21 10:50:00,95.33,95.57,95.33,95.51,24800.0,78.4677,78.6652,78.4677,78.6158,24800.0
2015-04-21 10:55:00,95.5,95.58,95.39,95.43,27200.0,78.6076,78.6735,78.5171,78.55,27200.0
2015-04-21 11:00:00,95.41,95.53,95.37,95.51,12800.0,78.5335,78.6323,78.5006,78.6158,12800.0
2015-04-21 11:05:00,95.47,95.5,95.34,95.37,20700.0,78.5829,78.6076,78.4759,78.5006,20700.0
2015-04-21 11:10:00,95.4,95.54,95.39,95.49,11000.0,78.5253,78.6405,78.5171,78.5994,11000.0
2015-04-21 11:15:00,95.48,95.52,95.42,95.44,25700.0,78.5911,78.6241,78.5418,78.5582,25700.0
2015-04-21 11:20:00,95.47,95.51,95.41,95.44,19800.0,78.5829,78.6158,78.5335,78.5582,19800.0
2015-04-21 11:25:00,95.42,95.48,95.27,95.33,16600.0,78.5418,78.5911,78.4183,78.4677,16600.0
2015-04-21 11:30:00,95.32,95.5,95.25,95.34,24600.0,78.4594,78.6076,78.4018,78.4759,24600.0
2015-04-21 11:35:00,95.35,95.5,95.35,95.35,25100.0,78.4841,78.6076,78.4841,78.4841,25100.0
2015-04-21 11:40:00,95.35,95.5,95.31,95.35,15800.0,78.4841,78.6076,78.4512,78.4841,15800.0
2015-04-21 11:45:00,95.34,95.44,95.27,95.36,21600.0,78.4759,78.5582,78.4183,78.4924,21600.0
2015-04-21 11:50:00,95.38,95.42,95.27,95.41,17700.0,78.5088,78.5418,78.4183,78.5335,17700.0
2015-04-21 11:55:00,95.43,95.45,95.32,95.35,18100.0,78.55,78.5665,78.4594,78.4841,18100.0
2015-04-21 12:00:00,95.36,95.4,95.21,95.34,17500.0,78.4924,78.5253,78.3689,78.4759,17500.0
2015-04-21 12:05:00,95.36,95.36,95.29,95.34,21200.0,78.4924,78.4924,78.4348,78.4759,21200.0
2015-04-21 12:10:00,95.31,95.31,95.24,95.25,22200.0,78.4512,78.4512,78.3936,78.4018,22200.0
2015-04-21 12:15:00,95.25,95.28,95.11,95.22,21700.0,78.4018,78.4265,78.2866,78.3771,21700.0
2015-04-21 12:20:00,95.19,95.27,95.19,95.24,9600.0,78.3524,78.4183,78.3524,78.3936,9600.0
2015-04-21 12:25:00,95.25,95.25,95.13,95.16,15700.0,78.4018,78.4018,78.3031,78.3277,15700.0
2015-04-21 12:30:00,95.15,95.2,95.13,95.17,9500.0,78.3195,78.3607,78.3031,78.336,9500.0
2015-04-21 12:35:00,95.17,95.21,95.16,95.18,6100.0,78.336,78.3689,78.3277,78.3442,6100.0
2015-04-21 12:40:00,95.19,95.2,95.13,95.2,9200.0,78.3524,78.3607,78.3031,78.3607,9200.0
2015-04-21 12:45:00,95.2,95.21,95.16,95.19,10600.0,78.3607,78.3689,78.3277,78.3524,10600.0
2015-04-21 12:50:00,95.21,95.34,95.16,95.34,20100.0,78.3689,78.4759,78.3277,78.4759,20100.0
2015-04-21 12:55:00,95.28,95.42,95.27,95.35,5100.0,78.4265,78.5418,78.4183,78.4841,5100.0
2015-04-21 13:00:00,95.36,95.45,95.36,95.41,14700.0,78.4924,78.5665,78.4924,78.5335,14700.0
2015-04-21 13:05:00,95.41,95.47,95.35,95.43,9700.0,78.5335,78.5829,78.4841,78.55,9700.0
2015-04-21 13:10:00,95.43,95.45,95.36,95.37,37400.0,78.55,78.5665,78.4924,78.5006,37400.0
2015-04-21 13:15:00,95.39,95.5,95.38,95.44,9000.0,78.5171,78.6076,78.5088,78.5582,9000.0
2015-04-21 13:20:00,95.44,95.48,95.4,95.45,11700.0,78.5582,78.5911,78.5253,78.5665,11700.0
2015-04-21 13:25:00,95.45,95.49,95.45,95.46,5600.0,78.5665,78.5994,78.5665,78.5747,5600.0
2015-04-21 13:30:00,95.49,95.51,95.42,95.47,15600.0,78.5994,78.6158,78.5418,78.5829,15600.0
2015-04-21 13:35:00,95.5,95.5,95.33,95.37,21600.0,78.6076,78.6076,78.4677,78.5006,21600.0
2015-04-21 13:40:00,95.37,95.37,95.32,95.37,13200.0,78.5006,78.5006,78.4594,78.5006,13200.0
2015-04-21 13:45:00,95.35,95.46,95.34,95.37,9300.0,78.4841,78.5747,78.4759,78.5006,9300.0
2015-04-21 13:50:00,95.37,95.49,95.37,95.42,10600.0,78.5006,78.5994,78.5006,78.5418,10600.0
2015-04-21 13:55:00,95.45,95.55,95.39,95.45,10900.0,78.5665,78.6488,78.5171,78.5665,10900.0
2015-04-21 14:00:00,95.43,95.5,95.37,95.5,7300.0,78.55,78.6076,78.5006,78.6076,7300.0
2015-04-21 14:05:00,95.5,95.52,95.4,95.46,14800.0,78.6076,78.6241,78.5253,78.5747,14800.0
2015-04-21 14:10:00,95.44,95.57,95.42,95.49,26400.0,78.5582,78.6652,78.5418,78.5994,26400.0
2015-04-21 14:15:00,95.5,95.53,95.45,95.46,26500.0,78.6076,78.6323,78.5665,78.5747,26500.0
2015-04-21 14:20:00,95.46,95.5,95.43,95.46,21400.0,78.5747,78.6076,78.55,78.5747,21400.0
2015-04-21 14:25:00,95.45,95.52,95.4,95.43,48400.0,78.5665,78.6241,78.5253,78.55,48400.0
2015-04-21 14:30:00,95.45,95.48,95.42,95.44,22400.0,78.5665,78.5911,78.5418,78.5582,22400.0
2015-04-21 14:35:00,95.44,95.46,95.39,95.45,20200.0,78.5582,78.5747,78.5171,78.5665,20200.0
2015-04-21 14:40:00,95.45,95.45,95.36,95.39,15600.0,78.5665,78.5665,78.4924,78.5171,15600.0
2015-04-21 14:45:00,95.4,95.4,95.35,95.4,15100.0,78.5253,78.5253,78.4841,78.5253,15100.0
2015-04-21 14:50:00,95.38,95.47,95.33,95.47,15200.0,78.5088,78.5829,78.4677,78.5829,15200.0
2015-04-21 14:55:00,95.47,95.51,95.42,95.44,15500.0,78.5829,78.6158,78.5418,78.5582,15500.0
2015-04-21 15:00:00,95.47,95.48,95.38,95.43,10200.0,78.5829,78.5911,78.5088,78.55,10200.0
2015-04-21 15:05:00,95.42,95.52,95.4,95.46,9900.0,78.5418,78.6241,78.5253,78.5747,9900.0
2015-04-21 15:10:00,95.46,95.48,95.4,95.42,14400.0,78.5747,78.5911,78.5253,78.5418,14400.0
2015-04-21 15:15:00,95.42,95.42,95.36,95.39,16500.0,78.5418,78.5418,78.4924,78.5171,16500.0
2015-04-21 15:20:00,95.38,95.44,95.32,95.44,14900.0,78.5088,78.5582,78.4594,78.5582,14900.0
2015-04-21 15:25:00,95.43,95.43,95.3,95.36,17600.0,78.55,78.55,78.443,78.4924,17600.0
2015-04-21 15:30:00,95.35,95.44,95.32,95.38,16400.0,78.4841,78.5582,78.4594,78.5088,16400.0
2015-04-21 15:35:00,95.39,95.49,95.37,95.4,26400.0,78.5171,78.5994,78.5006,78.5253,26400.0
2015-04-21 15:40:00,95.43,95.51,95.41,95.43,35500.0,78.55,78.6158,78.5335,78.55,35500.0
2015-04-21 15:45:00,95.43,95.48,95.4,95.4,34700.0,78.55,78.5911,78.5253,78.5253,34700.0
2015-04-21 15:50:00,95.43,95.55,95.43,95.48,40400.0,78.55,78.6488,78.55,78.5911,40400.0
2015-04-21 15:55:00,95.48,95.53,95.4,95.41,47600.0,78.5911,78.6323,78.5253,78.5335,47600.0
2015-04-22 09:30:00,95.95,96.1,95.6,95.9,83900.0,78.978,79.1015,78.6899,78.9369,83900.0
2015-04-22 09:35:00,95.93,95.95,95.45,95.56,42000.0,78.9615,78.978,78.5665,78.657,42000.0
2015-04-22 09:40:00,95.57,95.86,95.42,95.43,45500.0,78.6652,78.9039,78.5418,78.55,45500.0
2015-04-22 09:45:00,95.43,95.43,95.0,95.17,27300.0,78.55,78.55,78.196,78.336,27300.0
2015-04-22 09:50:00,95.2,95.37,95.09,95.24,20100.0,78.3607,78.5006,78.2701,78.3936,20100.0
2015-04-22 09:55:00,95.26,95.81,95.19,95.75,31000.0,78.4101,78.8628,78.3524,78.8134,31000.0
2015-04-22 10:00:00,95.75,95.88,95.22,95.3,36900.0,78.8134,78.9204,78.3771,78.443,36900.0
2015-04-22 10:05:00,95.23,95.37,95.01,95.18,42700.0,78.3854,78.5006,78.2043,78.3442,42700.0
2015-04-22 10:10:00,95.16,95.29,95.02,95.19,18100.0,78.3277,78.4348,78.2125,78.3524,18100.0
2015-04-22 10:15:00,95.16,95.26,94.8,95.15,39700.0,78.3277,78.4101,78.0314,78.3195,39700.0
2015-04-22 10:20:00,95.13,95.23,95.06,95.17,10400.0,78.3031,78.3854,78.2454,78.336,10400.0
2015-04-22 10:25:00,95.19,95.39,95.14,95.29,28500.0,78.3524,78.5171,78.3113,78.4348,28500.0
2015-04-22 10:30:00,95.28,95.29,94.91,95.04,23700.0,78.4265,78.4348,78.122,78.229,23700.0
2015-04-22 10:35:00,95.04,95.17,94.95,95.02,27900.0,78.229,78.336,78.1549,78.2125,27900.0
2015-04-22 10:40:00,95.0,95.4,95.0,95.33,16500.0,78.196,78.5253,78.196,78.4677,16500.0
2015-04-22 10:45:00,95.41,95.64,95.27,95.53,17800.0,78.5335,78.7228,78.4183,78.6323,17800.0
2015-04-22 10:50:00,95.57,95.7,95.56,95.65,16200.0,78.6652,78.7722,78.657,78.7311,16200.0
2015-04-22 10:55:00,95.64,95.67,95.5,95.64,14100.0,78.7228,78.7475,78.6076,78.7228,14100.0
2015-04-22 11:00:00,95.67,95.91,95.67,95.85,27000.0,78.7475,78.9451,78.7475,78.8957,27000.0
2015-04-22 11:05:00,95.89,96.0,95.86,95.9,23400.0,78.9286,79.0192,78.9039,78.9369,23400.0
2015-04-22 11:10:00,95.92,96.11,95.8,95.99,122500.0,78.9533,79.1097,78.8545,79.0109,122500.0
2015-04-22 11:15:00,96.01,96.01,95.71,95.76,22700.0,79.0274,79.0274,78.7805,78.8216,22700.0
2015-04-22 11:20:00,95.7,95.83,95.66,95.68,10900.0,78.7722,78.8792,78.7393,78.7558,10900.0
2015-04-22 11:25:00,95.7,95.83,95.66,95.81,23200.0,78.7722,78.8792,78.7393,78.8628,23200.0
2015-04-22 11:30:00,95.81,95.93,95.78,95.92,31000.0,78.8628,78.9615,78.8381,78.9533,31000.0
2015-04-22 11:35:00,95.89,95.95,95.73,95.9,31400.0,78.9286,78.978,78.7969,78.9369,31400.0
2015-04-22 11:40:00,95.93,95.97,95.87,95.94,11600.0,78.9615,78.9945,78.9122,78.9698,11600.0
2015-04-22 11:45:00,95.95,95.96,95.84,95.86,14300.0,78.978,78.9862,78.8875,78.9039,14300.0
2015-04-22 11:50:00,95.85,95.89,95.72,95.82,9700.0,78.8957,78.9286,78.7887,78.871,9700.0
2015-04-22 11:55:00,95.84,95.97,95.79,95.94,6000.0,78.8875,78.9945,78.8463,78.9698,6000.0
2015-04-22 12:00:00,95.97,95.97,95.74,95.85,8000.0,78.9945,78.9945,78.8052,78.8957,8000.0
2015-04-22 12:05:00,95.82,95.94,95.8,95.94,2700.0,78.871,78.9698,78.8545,78.9698,2700.0
2015-04-22 12:10:00,95.94,96.0,95.9,95.93,6700.0,78.9698,79.0192,78.9369,78.9615,6700.0
2015-04-22 12:15:00,95.98,96.1,95.94,96.1,16500.0,79.0027,79.1015,78.9698,79.1015,16500.0
2015-04-22 12:20:00,96.09,96.22,96.08,96.19,21600.0,79.0932,79.2002,79.085,79.1756,21600.0
2015-04-22 12:25:00,96.18,96.19,95.98,96.0,60500.0,79.1673,79.1756,79.0027,79.0192,60500.0
2015-04-22 12:30:00,96.02,96.03,95.87,95.96,8500.0,79.0356,79.0439,78.9122,78.9862,8500.0
2015-04-22 12:35:00,95.99,96.03,95.91,95.93,17400.0,79.0109,79.0439,78.9451,78.9615,17400.0
2015-04-22 12:40:00,95.94,96.11,95.94,96.02,15300.0,78.9698,79.1097,78.9698,79.0356,15300.0
2015-04-22 12:45:00,96.02,96.04,95.93,96.0,12700.0,79.0356,79.0521,78.9615,79.0192,12700.0
2015-04-22 12:50:00,96.03,96.09,95.97,96.05,18800.0,79.0439,79.0932,78.9945,79.0603,18800.0
2015-04-22 12:55:00,96.09,96.1,96.0,96.06,10800.0,79.0932,79.1015,79.0192,79.0686,10800.0
2015-04-22 13:00:00,96.11,96.12,95.91,95.91,24100.0,79.1097,79.1179,78.9451,78.9451,24100.0
2015-04-22 13:05:00,95.9,95.97,95.88,95.97,8000.0,78.9369,78.9945,78.9204,78.9945,8000.0
2015-04-22 13:10:00,95.97,96.04,95.88,95.94,9100.0,78.9945,79.0521,78.9204,78.9698,9100.0
2015-04-22 13:15:00,95.96,96.01,95.88,95.89,31700.0,78.9862,79.0274,78.9204,78.9286,31700.0
2015-04-22 13:20:00,95.91,96.04,95.89,95.92,4500.0,78.9451,79.0521,78.9286,78.9533,4500.0
2015-04-22 13:25:00,95.93,96.04,95.91,95.97,73400.0,78.9615,79.0521,78.9451,78.9945,73400.0
2015-04-22 13:30:00,96.0,96.12,96.0,96.12,10300.0,79.0192,79.1179,79.0192,79.1179,10300.0
2015-04-22 13:35:00,96.12,96.17,96.12,96.15,5500.0,79.1179,79.1591,79.1179,79.1426,5500.0
2015-04-22 13:40:00,96.15,96.29,96.13,96.24,31700.0,79.1426,79.2579,79.1262,79.2167,31700.0
2015-04-22 13:45:00,96.24,96.28,96.18,96.22,21700.0,79.2167,79.2496,79.1673,79.2002,21700.0
2015-04-22 13:50:00,96.19,96.3,96.15,96.29,19700.0,79.1756,79.2661,79.1426,79.2579,19700.0
2015-04-22 13:55:00,96.29,96.42,96.29,96.39,23400.0,79.2579,79.3649,79.2579,79.3402,23400.0
2015-04-22 14:00:00,96.41,96.44,96.36,96.39,18500.0,79.3566,79.3813,79.3155,79.3402,18500.0
2015-04-22 14:05:00,96.42,96.44,96.36,96.42,13700.0,79.3649,79.3813,79.3155,79.3649,13700.0
2015-04-22 14:10:00,96.42,96.55,96.41,96.49,23400.0,79.3649,79.4719,79.3566,79.4225,23400.0
2015-04-22 14:15:00,96.47,96.57,96.44,96.54,18500.0,79.406,79.4883,79.3813,79.4636,18500.0
2015-04-22 14:20:00,96.55,96.68,96.53,96.62,21800.0,79.4719,79.5789,79.4554,79.5295,21800.0
2015-04-22 14:25:00,96.65,96.72,96.54,96.61,15800.0,79.5542,79.6118,79.4636,79.5213,15800.0
2015-04-22 14:30:00,96.61,96.65,96.49,96.55,16900.0,79.5213,79.5542,79.4225,79.4719,16900.0
2015-04-22 14:35:00,96.54,96.57,96.43,96.43,17200.0,79.4636,79.4883,79.3731,79.3731,17200.0
2015-04-22 14:40:00,96.44,96.53,96.39,96.42,10400.0,79.3813,79.4554,79.3402,79.3649,10400.0
2015-04-22 14:45:00,96.44,96.51,96.42,96.51,5800.0,79.3813,79.439,79.3649,79.439,5800.0
2015-04-22 14:50:00,96.48,96.52,96.42,96.5,7800.0,79.4143,79.4472,79.3649,79.4307,7800.0
2015-04-22 14:55:00,96.49,96.53,96.43,96.53,10000.0,79.4225,79.4554,79.3731,79.4554,10000.0
2015-04-22 15:00:00,96.52,96.55,96.42,96.42,22000.0,79.4472,79.4719,79.3649,79.3649,22000.0
2015-04-22 15:05:00,96.46,96.52,96.41,96.51,10200.0,79.3978,79.4472,79.3566,79.439,10200.0
2015-04-22 15:10:00,96.52,96.6,96.46,96.57,16000.0,79.4472,79.513,79.3978,79.4883,16000.0
2015-04-22 15:15:00,96.56,96.58,96.47,96.56,12100.0,79.4801,79.4966,79.406,79.4801,12100.0
2015-04-22 15:20:00,96.55,96.63,96.55,96.62,13900.0,79.4719,79.5377,79.4719,79.5295,13900.0
2015-04-22 15:25:00,96.59,96.69,96.59,96.63,12700.0,79.5048,79.5871,79.5048,79.5377,12700.0
2015-04-22 15:30:00,96.62,96.64,96.49,96.49,27200.0,79.5295,79.546,79.4225,79.4225,27200.0
2015-04-22 15:35:00,96.48,96.52,96.37,96.44,33100.0,79.4143,79.4472,79.3237,79.3813,33100.0
2015-04-22 15:40:00,96.45,96.55,96.44,96.46,22500.0,79.3896,79.4719,79.3813,79.3978,22500.0
2015-04-22 15:45:00,96.44,96.53,96.42,96.45,39400.0,79.3813,79.4554,79.3649,79.3896,39400.0
2015-04-22 15:50:00,96.45,96.55,96.42,96.52,25700.0,79.3896,79.4719,79.3649,79.4472,25700.0
2015-04-22 15:55:00,96.53,96.99,96.5,96.84,239500.0,79.4554,79.834,79.4307,79.7106,239500.0
2015-04-23 09:30:00,95.46,95.99,95.31,95.89,83800.0,78.5747,79.0109,78.4512,78.9286,83800.0
2015-04-23 09:35:00,95.9,96.24,95.88,95.88,37200.0,78.9369,79.2167,78.9204,78.9204,37200.0
2015-04-23 09:40:00,95.97,95.99,95.3,95.3,40000.0,78.9945,79.0109,78.443,78.443,40000.0
2015-04-23 09:45:00,95.35,95.49,95.1,95.4,53200.0,78.4841,78.5994,78.2784,78.5253,53200.0
2015-04-23 09:50:00,95.37,95.75,95.36,95.71,45300.0,78.5006,78.8134,78.4924,78.7805,45300.0
2015-04-23 09:55:00,95.74,96.0,95.66,95.97,29700.0,78.8052,79.0192,78.7393,78.9945,29700.0
2015-04-23 10:00:00,96.0,96.16,95.86,95.96,40000.0,79.0192,79.1509,78.9039,78.9862,40000.0
2015-04-23 10:05:00,96.01,96.02,95.77,95.84,26000.0,79.0274,79.0356,78.8298,78.8875,26000.0
2015-04-23 10:10:00,95.83,95.96,95.75,95.94,24800.0,78.8792,78.9862,78.8134,78.9698,24800.0
2015-04-23 10:15:00,95.96,96.07,95.72,95.85,19900.0,78.9862,79.0768,78.7887,78.8957,19900.0
2015-04-23 10:20:00,95.84,95.9,95.65,95.8,22500.0,78.8875,78.9369,78.7311,78.8545,22500.0
2015-04-23 10:25:00,95.82,95.95,95.65,95.69,21000.0,78.871,78.978,78.7311,78.764,21000.0
2015-04-23 10:30:00,95.69,95.92,95.68,95.91,11500.0,78.764,78.9533,78.7558,78.9451,11500.0
2015-04-23 10:35:00,95.92,96.0,95.86,95.94,8200.0,78.9533,79.0192,78.9039,78.9698,8200.0
2015-04-23 10:40:00,95.95,96.12,95.94,96.11,18000.0,78.978,79.1179,78.9698,79.1097,18000.0
2015-04-23 10:45:00,96.13,96.22,96.04,96.18,23700.0,79.1262,79.2002,79.0521,79.1673,23700.0
2015-04-23 10:50:00,96.18,96.18,96.03,96.15,28600.0,79.1673,79.1673,79.0439,79.1426,28600.0
2015-04-23 10:55:00,96.17,96.31,96.17,96.18,28400.0,79.1591,79.2743,79.1591,79.1673,28400.0
2015-04-23 11:00:00,96.16,96.4,96.13,96.33,27500.0,79.1509,79.3484,79.1262,79.2908,27500.0
2015-04-23 11:05:00,96.32,96.35,96.08,96.17,37900.0,79.2826,79.3073,79.085,79.1591,37900.0
2015-04-23 11:10:00,96.19,96.22,96.01,96.19,22100.0,79.1756,79.2002,79.0274,79.1756,22100.0
2015-04-23 11:15:00,96.22,96.23,96.09,96.09,11500.0,79.2002,79.2085,79.0932,79.0932,11500.0
2015-04-23 11:20:00,96.1,96.14,95.89,96.14,17400.0,79.1015,79.1344,78.9286,79.1344,17400.0
2015-04-23 11:25:00,96.16,96.19,95.95,96.06,18300.0,79.1509,79.1756,78.978,79.0686,18300.0
2015-04-23 11:30:00,96.04,96.04,95.87,95.93,5200.0,79.0521,79.0521,78.9122,78.9615,5200.0
2015-04-23 11:35:00,95.93,95.94,95.81,95.88,12600.0,78.9615,78.9698,78.8628,78.9204,12600.0
2015-04-23 11:40:00,95.86,95.89,95.76,95.8,5500.0,78.9039,78.9286,78.8216,78.8545,5500.0
2015-04-23 11:45:00,95.8,95.88,95.78,95.82,8100.0,78.8545,78.9204,78.8381,78.871,8100.0
2015-04-23 11:50:00,95.82,96.03,95.77,96.01,19300.0,78.871,79.0439,78.8298,79.0274,19300.0
2015-04-23 11:55:00,96.04,96.13,96.0,96.08,16000.0,79.0521,79.1262,79.0192,79.085,16000.0
2015-04-23 12:00:00,96.11,96.12,95.86,95.88,5800.0,79.1097,79.1179,78.9039,78.9204,5800.0
2015-04-23 12:05:00,95.86,95.99,95.86,95.98,15200.0,78.9039,79.0109,78.9039,79.0027,15200.0
2015-04-23 12:10:00,95.98,96.03,95.9,96.02,12500.0,79.0027,79.0439,78.9369,79.0356,12500.0
2015-04-23 12:15:00,96.04,96.06,95.93,95.97,10600.0,79.0521,79.0686,78.9615,78.9945,10600.0
2015-04-23 12:20:00,95.98,96.03,95.86,95.89,12800.0,79.0027,79.0439,78.9039,78.9286,12800.0
2015-04-23 12:25:00,95.89,96.03,95.88,95.98,6500.0,78.9286,79.0439,78.9204,79.0027,6500.0
2015-04-23 12:30:00,96.0,96.03,95.86,95.9,8600.0,79.0192,79.0439,78.9039,78.9369,8600.0
2015-04-23 12:35:00,95.88,96.02,95.86,96.02,13000.0,78.9204,79.0356,78.9039,79.0356,13000.0
2015-04-23 12:40:00,96.04,96.19,96.04,96.14,8500.0,79.0521,79.1756,79.0521,79.1344,8500.0
2015-04-23 12:45:00,96.16,96.2,96.15,96.16,8000.0,79.1509,79.1838,79.1426,79.1509,8000.0
2015-04-23 12:50:00,96.15,96.18,96.07,96.17,14600.0,79.1426,79.1673,79.0768,79.1591,14600.0
2015-04-23 12:55:00,96.17,96.28,96.06,96.28,28100.0,79.1591,79.2496,79.0686,79.2496,28100.0
2015-04-23 13:00:00,96.28,96.32,96.22,96.25,15100.0,79.2496,79.2826,79.2002,79.2249,15100.0
2015-04-23 13:05:00,96.26,96.28,96.19,96.19,10500.0,79.2332,79.2496,79.1756,79.1756,10500.0
2015-04-23 13:10:00,96.21,96.45,96.21,96.43,23200.0,79.192,79.3896,79.192,79.3731,23200.0
2015-04-23 13:15:00,96.42,96.44,96.3,96.36,10100.0,79.3649,79.3813,79.2661,79.3155,10100.0
2015-04-23 13:20:00,96.34,96.38,96.25,96.3,9500.0,79.299,79.3319,79.2249,79.2661,9500.0
2015-04-23 13:25:00,96.32,96.35,96.27,96.27,9800.0,79.2826,79.3073,79.2414,79.2414,9800.0
2015-04-23 13:30:00,96.27,96.36,96.25,96.31,22800.0,79.2414,79.3155,79.2249,79.2743,22800.0
2015-04-23 13:35:00,96.34,96.35,96.27,96.33,5400.0,79.299,79.3073,79.2414,79.2908,5400.0
2015-04-23 13:40:00,96.32,96.37,96.17,96.21,12300.0,79.2826,79.3237,79.1591,79.192,12300.0
2015-04-23 13:45:00,96.24,96.37,96.19,96.37,7000.0,79.2167,79.3237,79.1756,79.3237,7000.0
2015-04-23 13:50:00,96.35,96.37,96.3,96.31,2800.0,79.3073,79.3237,79.2661,79.2743,2800.0
2015-04-23 13:55:00,96.28,96.38,96.28,96.3,16300.0,79.2496,79.3319,79.2496,79.2661,16300.0
2015-04-23 14:00:00,96.31,96.38,96.27,96.37,14700.0,79.2743,79.3319,79.2414,79.3237,14700.0
2015-04-23 14:05:00,96.38,96.42,96.32,96.4,10500.0,79.3319,79.3649,79.2826,79.3484,10500.0
2015-04-23 14:10:00,96.38,96.39,96.32,96.36,5000.0,79.3319,79.3402,79.2826,79.3155,5000.0
2015-04-23 14:15:00,96.37,96.39,96.31,96.35,10700.0,79.3237,79.3402,79.2743,79.3073,10700.0
2015-04-23 14:20:00,96.36,96.37,96.23,96.23,25500.0,79.3155,79.3237,79.2085,79.2085,25500.0
2015-04-23 14:25:00,96.23,96.25,96.15,96.17,8900.0,79.2085,79.2249,79.1426,79.1591,8900.0
2015-04-23 14:30:00,96.18,96.18,96.03,96.05,18000.0,79.1673,79.1673,79.0439,79.0603,18000.0
2015-04-23 14:35:00,96.06,96.11,96.05,96.08,14100.0,79.0686,79.1097,79.0603,79.085,14100.0
2015-04-23 14:40:00,96.04,96.08,96.01,96.04,13900.0,79.0521,79.085,79.0274,79.0521,13900.0
2015-04-23 14:45:00,96.03,96.03,95.91,95.98,16600.0,79.0439,79.0439,78.9451,79.0027,16600.0
2015-04-23 14:50:00,95.98,95.99,95.91,95.99,10500.0,79.0027,79.0109,78.9451,79.0109,10500.0
2015-04-23 14:55:00,95.98,96.0,95.85,95.87,19400.0,79.0027,79.0192,78.8957,78.9122,19400.0
2015-04-23 15:00:00,95.88,95.9,95.81,95.9,18900.0,78.9204,78.9369,78.8628,78.9369,18900.0
2015-04-23 15:05:00,95.89,95.9,95.85,95.87,8100.0,78.9286,78.9369,78.8957,78.9122,8100.0
2015-04-23 15:10:00,95.89,95.97,95.88,95.93,10600.0,78.9286,78.9945,78.9204,78.9615,10600.0
2015-04-23 15:15:00,95.94,96.09,95.93,96.04,17500.0,78.9698,79.0932,78.9615,79.0521,17500.0
2015-04-23 15:20:00,96.04,96.06,95.84,95.84,18800.0,79.0521,79.0686,78.8875,78.8875,18800.0
2015-04-23 15:25:00,95.83,95.92,95.76,95.92,21600.0,78.8792,78.9533,78.8216,78.9533,21600.0
2015-04-23 15:30:00,95.91,95.97,95.86,95.97,16800.0,78.9451,78.9945,78.9039,78.9945,16800.0
2015-04-23 15:35:00,95.98,96.05,95.98,95.99,12600.0,79.0027,79.0603,79.0027,79.0109,12600.0
2015-04-23 15:40:00,95.98,96.02,95.9,95.95,18700.0,79.0027,79.0356,78.9369,78.978,18700.0
2015-04-23 15:45:00,95.94,96.02,95.88,95.89,26800.0,78.9698,79.0356,78.9204,78.9286,26800.0
2015-04-23 15:50:00,95.89,95.95,95.87,95.91,38300.0,78.9286,78.978,78.9122,78.9451,38300.0
2015-04-23 15:55:00,95.89,95.94,95.8,95.81,70400.0,78.9286,78.9698,78.8545,78.8628,70400.0
2015-04-24 09:30:00,95.74,95.81,95.11,95.28,92900.0,78.8052,78.8628,78.2866,78.4265,92900.0
2015-04-24 09:35:00,95.24,95.41,94.62,94.8,83400.0,78.3936,78.5335,77.8833,78.0314,83400.0
2015-04-24 09:40:00,94.71,94.77,94.26,94.5,83100.0,77.9573,78.0067,77.5869,77.7845,83100.0
2015-04-24 09:45:00,94.49,94.81,94.31,94.7,55200.0,77.7763,78.0397,77.6281,77.9491,55200.0
2015-04-24 09:50:00,94.67,94.69,94.45,94.45,38800.0,77.9244,77.9409,77.7433,77.7433,38800.0
2015-04-24 09:55:00,94.45,94.55,94.36,94.42,32600.0,77.7433,77.8256,77.6693,77.7186,32600.0
2015-04-24 10:00:00,94.45,94.49,94.26,94.31,47500.0,77.7433,77.7763,77.5869,77.6281,47500.0
2015-04-24 10:05:00,94.27,94.27,93.71,94.16,91600.0,77.5952,77.5952,77.1342,77.5046,91600.0
2015-04-24 10:10:00,94.16,94.29,94.04,94.2,25000.0,77.5046,77.6116,77.4059,77.5376,25000.0
2015-04-24 10:15:00,94.15,94.19,93.95,94.02,44400.0,77.4964,77.5293,77.3318,77.3894,44400.0
2015-04-24 10:20:00,94.05,94.26,94.02,94.07,29100.0,77.4141,77.5869,77.3894,77.4305,29100.0
2015-04-24 10:25:00,94.08,94.35,94.06,94.11,42900.0,77.4388,77.661,77.4223,77.4635,42900.0
2015-04-24 10:30:00,94.1,94.18,94.05,94.07,20100.0,77.4552,77.5211,77.4141,77.4305,20100.0
2015-04-24 10:35:00,94.07,94.27,94.07,94.22,19500.0,77.4305,77.5952,77.4305,77.554,19500.0
2015-04-24 10:40:00,94.21,94.21,94.06,94.13,16400.0,77.5458,77.5458,77.4223,77.4799,16400.0
2015-04-24 10:45:00,94.12,94.16,94.04,94.04,22900.0,77.4717,77.5046,77.4059,77.4059,22900.0
2015-04-24 10:50:00,94.07,94.13,94.01,94.08,48400.0,77.4305,77.4799,77.3812,77.4388,48400.0
2015-04-24 10:55:00,94.07,94.09,93.95,94.02,58100.0,77.4305,77.447,77.3318,77.3894,58100.0
2015-04-24 11:00:00,94.02,94.07,93.9,94.06,34800.0,77.3894,77.4305,77.2906,77.4223,34800.0
2015-04-24 11:05:00,94.07,94.1,93.93,93.99,27200.0,77.4305,77.4552,77.3153,77.3647,27200.0
2015-04-24 11:10:00,93.99,94.03,93.92,93.98,25900.0,77.3647,77.3976,77.3071,77.3565,25900.0
2015-04-24 11:15:00,93.98,93.99,93.89,93.97,12400.0,77.3565,77.3647,77.2824,77.3482,12400.0
2015-04-24 11:20:00,93.96,94.0,93.81,93.92,34500.0,77.34,77.3729,77.2165,77.3071,34500.0
2015-04-24 11:25:00,93.99,93.99,93.88,93.94,12000.0,77.3647,77.3647,77.2742,77.3235,12000.0
2015-04-24 11:30:00,93.94,93.98,93.9,93.98,10200.0,77.3235,77.3565,77.2906,77.3565,10200.0
2015-04-24 11:35:00,93.95,93.98,93.87,93.88,20800.0,77.3318,77.3565,77.2659,77.2742,20800.0
2015-04-24 11:40:00,93.88,93.96,93.87,93.88,29400.0,77.2742,77.34,77.2659,77.2742,29400.0
2015-04-24 11:45:00,93.88,93.95,93.86,93.88,21100.0,77.2742,77.3318,77.2577,77.2742,21100.0
2015-04-24 11:50:00,93.88,93.89,93.65,93.68,48100.0,77.2742,77.2824,77.0848,77.1095,48100.0
2015-04-24 11:55:00,93.66,93.87,93.66,93.71,31900.0,77.0931,77.2659,77.0931,77.1342,31900.0
2015-04-24 12:00:00,93.71,93.73,93.47,93.59,55500.0,77.1342,77.1507,76.9367,77.0355,55500.0
2015-04-24 12:05:00,93.61,93.67,93.58,93.6,33600.0,77.0519,77.1013,77.0272,77.0437,33600.0
2015-04-24 12:10:00,93.6,93.6,93.35,93.41,56700.0,77.0437,77.0437,76.8379,76.8873,56700.0
2015-04-24 12:15:00,93.43,93.52,93.16,93.23,65400.0,76.9038,76.9778,76.6815,76.7391,65400.0
2015-04-24 12:20:00,93.24,93.43,93.21,93.24,63900.0,76.7474,76.9038,76.7227,76.7474,63900.0
2015-04-24 12:25:00,93.24,93.31,92.86,92.95,126000.0,76.7474,76.805,76.4346,76.5087,126000.0
2015-04-24 12:30:00,92.96,93.1,92.81,92.97,64600.0,76.5169,76.6321,76.3934,76.5251,64600.0
2015-04-24 12:35:00,93.0,93.01,92.43,92.48,77400.0,76.5498,76.558,76.0806,76.1218,77400.0
2015-04-24 12:40:00,92.52,92.59,92.41,92.45,70300.0,76.1547,76.2123,76.0642,76.0971,70300.0
2015-04-24 12:45:00,92.42,92.45,92.1,92.21,85700.0,76.0724,76.0971,75.809,75.8996,85700.0
2015-04-24 12:50:00,92.25,92.42,92.1,92.36,68200.0,75.9325,76.0724,75.809,76.023,68200.0
2015-04-24 12:55:00,92.36,92.51,92.32,92.34,61800.0,76.023,76.1465,75.9901,76.0066,61800.0
2015-04-24 13:00:00,92.34,92.43,92.28,92.37,45700.0,76.0066,76.0806,75.9572,76.0313,45700.0
2015-04-24 13:05:00,92.37,92.62,92.28,92.5,77500.0,76.0313,76.237,75.9572,76.1383,77500.0
2015-04-24 13:10:00,92.53,92.55,92.45,92.5,20100.0,76.163,76.1794,76.0971,76.1383,20100.0
2015-04-24 13:15:00,92.52,92.53,92.38,92.39,32700.0,76.1547,76.163,76.0395,76.0477,32700.0
2015-04-24 13:20:00,92.4,92.55,92.34,92.34,27500.0,76.0559,76.1794,76.0066,76.0066,27500.0
2015-04-24 13:25:00,92.36,92.45,92.2,92.38,38900.0,76.023,76.0971,75.8913,76.0395,38900.0
2015-04-24 13:30:00,92.37,92.54,92.27,92.48,36600.0,76.0313,76.1712,75.9489,76.1218,36600.0
2015-04-24 13:35:00,92.49,92.53,92.44,92.44,22400.0,76.13,76.163,76.0889,76.0889,22400.0
2015-04-24 13:40:00,92.44,92.44,92.32,92.37,29400.0,76.0889,76.0889,75.9901,76.0313,29400.0
2015-04-24 13:45:00,92.37,92.54,92.36,92.36,19000.0,76.0313,76.1712,76.023,76.023,19000.0
2015-04-24 13:50:00,92.36,92.39,92.17,92.2,42800.0,76.023,76.0477,75.8666,75.8913,42800.0
2015-04-24 13:55:00,92.23,92.26,92.17,92.17,50400.0,75.916,75.9407,75.8666,75.8666,50400.0
2015-04-24 14:00:00,92.19,92.33,92.16,92.25,46600.0,75.8831,75.9983,75.8584,75.9325,46600.0
2015-04-24 14:05:00,92.25,92.28,92.13,92.14,40300.0,75.9325,75.9572,75.8337,75.8419,40300.0
2015-04-24 14:10:00,92.14,92.31,92.12,92.29,35100.0,75.8419,75.9819,75.8255,75.9654,35100.0
2015-04-24 14:15:00,92.3,92.3,92.21,92.24,31700.0,75.9736,75.9736,75.8996,75.9242,31700.0
2015-04-24 14:20:00,92.23,92.66,92.22,92.59,53500.0,75.916,76.27,75.9078,76.2123,53500.0
2015-04-24 14:25:00,92.6,92.97,92.59,92.97,57000.0,76.2206,76.5251,76.2123,76.5251,57000.0
2015-04-24 14:30:00,92.99,93.04,92.82,92.98,35400.0,76.5416,76.5827,76.4017,76.5334,35400.0
2015-04-24 14:35:00,92.99,93.06,92.89,93.05,37500.0,76.5416,76.5992,76.4593,76.591,37500.0
2015-04-24 14:40:00,93.04,93.28,92.99,93.19,34800.0,76.5827,76.7803,76.5416,76.7062,34800.0
2015-04-24 14:45:00,93.17,93.2,92.94,92.96,27600.0,76.6897,76.7144,76.5004,76.5169,27600.0
2015-04-24 14:50:00,92.99,93.11,92.87,92.99,24600.0,76.5416,76.6404,76.4428,76.5416,24600.0
2015-04-24 14:55:00,92.99,92.99,92.82,92.93,22600.0,76.5416,76.5416,76.4017,76.4922,22600.0
2015-04-24 15:00:00,92.93,93.06,92.88,93.0,28200.0,76.4922,76.5992,76.451,76.5498,28200.0
2015-04-24 15:05:00,92.99,93.04,92.85,92.99,37200.0,76.5416,76.5827,76.4263,76.5416,37200.0
2015-04-24 15:10:00,93.0,93.18,92.97,93.16,22500.0,76.5498,76.698,76.5251,76.6815,22500.0
2015-04-24 15:15:00,93.19,93.19,92.98,93.0,30300.0,76.7062,76.7062,76.5334,76.5498,30300.0
2015-04-24 15:20:00,92.97,93.07,92.97,93.0,22400.0,76.5251,76.6074,76.5251,76.5498,22400.0
2015-04-24 15:25:00,93.0,93.09,92.95,93.05,40400.0,76.5498,76.6239,76.5087,76.591,40400.0
2015-04-24 15:30:00,93.04,93.17,93.0,93.16,31300.0,76.5827,76.6897,76.5498,76.6815,31300.0
2015-04-24 15:35:00,93.18,93.27,93.18,93.22,27700.0,76.698,76.7721,76.698,76.7309,27700.0
2015-04-24 15:40:00,93.22,93.25,93.09,93.24,96800.0,76.7309,76.7556,76.6239,76.7474,96800.0
2015-04-24 15:45:00,93.22,93.34,93.18,93.28,64000.0,76.7309,76.8297,76.698,76.7803,64000.0
2015-04-24 15:50:00,93.28,93.45,93.27,93.45,87600.0,76.7803,76.9202,76.7721,76.9202,87600.0
2015-04-24 15:55:00,93.45,93.48,93.38,93.39,104700.0,76.9202,76.9449,76.8626,76.8708,104700.0
2015-04-27 09:30:00,93.81,94.64,93.65,94.5,133700.0,77.2165,77.8997,77.0848,77.7845,133700.0
2015-04-27 09:35:00,94.5,94.94,94.32,94.8,110000.0,77.7845,78.1467,77.6363,78.0314,110000.0
2015-04-27 09:40:00,94.79,95.55,94.77,95.51,125300.0,78.0232,78.6488,78.0067,78.6158,125300.0
2015-04-27 09:45:00,95.51,95.8,95.31,95.58,151500.0,78.6158,78.8545,78.4512,78.6735,151500.0
2015-04-27 09:50:00,95.57,95.99,95.55,95.77,87000.0,78.6652,79.0109,78.6488,78.8298,87000.0
2015-04-27 09:55:00,95.77,96.08,95.67,96.08,80800.0,78.8298,79.085,78.7475,79.085,80800.0
2015-04-27 10:00:00,96.04,96.22,95.85,95.93,73800.0,79.0521,79.2002,78.8957,78.9615,73800.0
2015-04-27 10:05:00,95.9,96.1,95.78,95.79,46300.0,78.9369,79.1015,78.8381,78.8463,46300.0
2015-04-27 10:10:00,95.82,96.05,95.7,95.98,47300.0,78.871,79.0603,78.7722,79.0027,47300.0
2015-04-27 10:15:00,95.98,96.07,95.94,95.98,31200.0,79.0027,79.0768,78.9698,79.0027,31200.0
2015-04-27 10:20:00,95.96,96.05,95.85,95.92,28900.0,78.9862,79.0603,78.8957,78.9533,28900.0
2015-04-27 10:25:00,95.92,96.18,95.85,96.13,28100.0,78.9533,79.1673,78.8957,79.1262,28100.0
2015-04-27 10:30:00,96.14,96.2,96.1,96.1,39700.0,79.1344,79.1838,79.1015,79.1015,39700.0
2015-04-27 10:35:00,96.11,96.11,95.61,95.7,43100.0,79.1097,79.1097,78.6981,78.7722,43100.0
2015-04-27 10:40:00,95.69,95.82,95.69,95.77,23500.0,78.764,78.871,78.764,78.8298,23500.0
2015-04-27 10:45:00,95.74,95.75,95.46,95.5,30000.0,78.8052,78.8134,78.5747,78.6076,30000.0
2015-04-27 10:50:00,95.47,95.55,95.1,95.17,41800.0,78.5829,78.6488,78.2784,78.336,41800.0
2015-04-27 10:55:00,95.17,95.29,95.14,95.16,24900.0,78.336,78.4348,78.3113,78.3277,24900.0
2015-04-27 11:00:00,95.15,95.23,94.9,94.99,37700.0,78.3195,78.3854,78.1137,78.1878,37700.0
2015-04-27 11:05:00,94.95,95.05,94.91,95.02,12900.0,78.1549,78.2372,78.122,78.2125,12900.0
2015-04-27 11:10:00,95.03,95.35,95.02,95.35,22300.0,78.2207,78.4841,78.2125,78.4841,22300.0
2015-04-27 11:15:00,95.38,95.52,95.25,95.39,19200.0,78.5088,78.6241,78.4018,78.5171,19200.0
2015-04-27 11:20:00,95.42,95.46,95.29,95.35,22300.0,78.5418,78.5747,78.4348,78.4841,22300.0
2015-04-27 11:25:00,95.36,95.37,95.18,95.27,23800.0,78.4924,78.5006,78.3442,78.4183,23800.0
2015-04-27 11:30:00,95.29,95.37,95.25,95.33,12700.0,78.4348,78.5006,78.4018,78.4677,12700.0
2015-04-27 11:35:00,95.29,95.38,95.23,95.25,11500.0,78.4348,78.5088,78.3854,78.4018,11500.0
2015-04-27 11:40:00,95.21,95.21,95.0,95.17,18500.0,78.3689,78.3689,78.196,78.336,18500.0
2015-04-27 11:45:00,95.21,95.23,94.88,94.93,21600.0,78.3689,78.3854,78.0973,78.1384,21600.0
2015-04-27 11:50:00,94.92,94.99,94.78,94.88,14600.0,78.1302,78.1878,78.015,78.0973,14600.0
2015-04-27 11:55:00,94.88,94.91,94.6,94.73,24100.0,78.0973,78.122,77.8668,77.9738,24100.0
2015-04-27 12:00:00,94.72,94.9,94.68,94.76,30100.0,77.9656,78.1137,77.9327,77.9985,30100.0
2015-04-27 12:05:00,94.79,94.85,94.7,94.7,15800.0,78.0232,78.0726,77.9491,77.9491,15800.0
2015-04-27 12:10:00,94.71,94.73,94.49,94.63,29700.0,77.9573,77.9738,77.7763,77.8915,29700.0
2015-04-27 12:15:00,94.62,94.64,94.32,94.32,19100.0,77.8833,77.8997,77.6363,77.6363,19100.0
2015-04-27 12:20:00,94.34,94.53,94.32,94.51,24900.0,77.6528,77.8092,77.6363,77.7927,24900.0
2015-04-27 12:25:00,94.51,94.57,94.42,94.44,15600.0,77.7927,77.8421,77.7186,77.7351,15600.0
2015-04-27 12:30:00,94.47,94.5,94.35,94.43,18300.0,77.7598,77.7845,77.661,77.7269,18300.0
2015-04-27 12:35:00,94.4,94.73,94.4,94.62,17900.0,77.7022,77.9738,77.7022,77.8833,17900.0
2015-04-27 12:40:00,94.6,94.71,94.6,94.64,8100.0,77.8668,77.9573,77.8668,77.8997,8100.0
2015-04-27 12:45:00,94.64,94.67,94.45,94.55,33300.0,77.8997,77.9244,77.7433,77.8256,33300.0
2015-04-27 12:50:00,94.55,94.63,94.47,94.52,18600.0,77.8256,77.8915,77.7598,77.801,18600.0
2015-04-27 12:55:00,94.49,94.65,94.48,94.58,39100.0,77.7763,77.908,77.768,77.8503,39100.0
2015-04-27 13:00:00,94.6,94.77,94.58,94.75,15600.0,77.8668,78.0067,77.8503,77.9903,15600.0
2015-04-27 13:05:00,94.78,94.87,94.69,94.75,23900.0,78.015,78.089,77.9409,77.9903,23900.0
2015-04-27 13:10:00,94.77,94.78,94.56,94.67,23100.0,78.0067,78.015,77.8339,77.9244,23100.0
2015-04-27 13:15:00,94.65,94.66,94.46,94.49,7600.0,77.908,77.9162,77.7516,77.7763,7600.0
2015-04-27 13:20:00,94.49,94.59,94.48,94.51,9600.0,77.7763,77.8586,77.768,77.7927,9600.0
2015-04-27 13:25:00,94.48,94.67,94.45,94.55,17700.0,77.768,77.9244,77.7433,77.8256,17700.0
2015-04-27 13:30:00,94.58,94.63,94.5,94.56,11000.0,77.8503,77.8915,77.7845,77.8339,11000.0
2015-04-27 13:35:00,94.55,94.75,94.5,94.68,17200.0,77.8256,77.9903,77.7845,77.9327,17200.0
2015-04-27 13:40:00,94.64,94.64,94.52,94.59,13300.0,77.8997,77.8997,77.801,77.8586,13300.0
2015-04-27 13:45:00,94.59,94.61,94.43,94.43,18300.0,77.8586,77.875,77.7269,77.7269,18300.0
2015-04-27 13:50:00,94.46,94.5,94.18,94.19,48800.0,77.7516,77.7845,77.5211,77.5293,48800.0
2015-04-27 13:55:00,94.19,94.25,94.03,94.06,52400.0,77.5293,77.5787,77.3976,77.4223,52400.0
2015-04-27 14:00:00,94.1,94.12,93.89,93.93,66300.0,77.4552,77.4717,77.2824,77.3153,66300.0
2015-04-27 14:05:00,93.91,94.08,93.91,93.96,36200.0,77.2989,77.4388,77.2989,77.34,36200.0
2015-04-27 14:10:00,93.98,93.98,93.73,93.78,51200.0,77.3565,77.3565,77.1507,77.1918,51200.0
2015-04-27 14:15:00,93.8,93.83,93.7,93.76,32900.0,77.2083,77.233,77.126,77.1754,32900.0
2015-04-27 14:20:00,93.74,93.79,93.61,93.69,40500.0,77.1589,77.2001,77.0519,77.1178,40500.0
2015-04-27 14:25:00,93.71,93.94,93.69,93.84,25200.0,77.1342,77.3235,77.1178,77.2412,25200.0
2015-04-27 14:30:00,93.85,93.89,93.71,93.75,25800.0,77.2495,77.2824,77.1342,77.1672,25800.0
2015-04-27 14:35:00,93.75,93.78,93.55,93.7,30100.0,77.1672,77.1918,77.0025,77.126,30100.0
2015-04-27 14:40:00,93.68,93.78,93.59,93.74,17900.0,77.1095,77.1918,77.0355,77.1589,17900.0
2015-04-27 14:45:00,93.74,93.88,93.71,93.78,15600.0,77.1589,77.2742,77.1342,77.1918,15600.0
2015-04-27 14:50:00,93.77,93.78,93.61,93.64,31900.0,77.1836,77.1918,77.0519,77.0766,31900.0
2015-04-27 14:55:00,93.62,93.7,93.61,93.63,24200.0,77.0601,77.126,77.0519,77.0684,24200.0
2015-04-27 15:00:00,93.64,93.71,93.57,93.65,33600.0,77.0766,77.1342,77.019,77.0848,33600.0
2015-04-27 15:05:00,93.69,94.01,93.67,93.88,124700.0,77.1178,77.3812,77.1013,77.2742,124700.0
2015-04-27 15:10:00,93.88,93.96,93.8,93.8,19500.0,77.2742,77.34,77.2083,77.2083,19500.0
2015-04-27 15:15:00,93.76,93.85,93.6,93.64,36200.0,77.1754,77.2495,77.0437,77.0766,36200.0
2015-04-27 15:20:00,93.65,93.98,93.64,93.93,41800.0,77.0848,77.3565,77.0766,77.3153,41800.0
2015-04-27 15:25:00,93.94,94.15,93.94,94.03,34400.0,77.3235,77.4964,77.3235,77.3976,34400.0
2015-04-27 15:30:00,94.03,94.25,93.99,94.07,65700.0,77.3976,77.5787,77.3647,77.4305,65700.0
2015-04-27 15:35:00,94.05,94.29,94.05,94.21,60700.0,77.4141,77.6116,77.4141,77.5458,60700.0
2015-04-27 15:40:00,94.2,94.37,94.15,94.35,77000.0,77.5376,77.6775,77.4964,77.661,77000.0
2015-04-27 15:45:00,94.34,94.35,94.08,94.21,86900.0,77.6528,77.661,77.4388,77.5458,86900.0
2015-04-27 15:50:00,94.21,94.38,94.2,94.38,79500.0,77.5458,77.6857,77.5376,77.6857,79500.0
2015-04-27 15:55:00,94.37,94.56,94.31,94.56,153400.0,77.6775,77.8339,77.6281,77.8339,153400.0
2015-04-28 09:30:00,95.28,95.49,94.0,94.1,125100.0,78.4265,78.5994,77.3729,77.4552,125100.0
2015-04-28 09:35:00,94.02,94.77,93.9,94.36,82400.0,77.3894,78.0067,77.2906,77.6693,82400.0
2015-04-28 09:40:00,94.29,94.3,93.38,93.43,63900.0,77.6116,77.6199,76.8626,76.9038,63900.0
2015-04-28 09:45:00,93.43,93.8,92.57,92.57,174700.0,76.9038,77.2083,76.1959,76.1959,174700.0
2015-04-28 09:50:00,92.59,92.93,92.56,92.61,115300.0,76.2123,76.4922,76.1876,76.2288,115300.0
2015-04-28 09:55:00,92.56,93.16,91.23,91.7,358700.0,76.1876,76.6815,75.0929,75.4798,358700.0
2015-04-28 10:00:00,91.69,91.95,91.3,91.44,134900.0,75.4715,75.6855,75.1505,75.2658,134900.0
2015-04-28 10:05:00,91.42,91.72,90.68,91.4,343700.0,75.2493,75.4962,74.6402,75.2328,343700.0
2015-04-28 10:10:00,91.34,92.35,91.28,92.03,231400.0,75.1834,76.0148,75.1341,75.7514,231400.0
2015-04-28 10:15:00,92.0,92.9,92.0,92.81,115600.0,75.7267,76.4675,75.7267,76.3934,115600.0
2015-04-28 10:20:00,92.81,93.16,92.65,92.92,180100.0,76.3934,76.6815,76.2617,76.484,180100.0
2015-04-28 10:25:00,92.9,93.07,92.53,92.58,50400.0,76.4675,76.6074,76.163,76.2041,50400.0
2015-04-28 10:30:00,92.54,93.1,92.47,93.1,56700.0,76.1712,76.6321,76.1136,76.6321,56700.0
2015-04-28 10:35:00,93.03,93.46,92.94,93.45,39800.0,76.5745,76.9284,76.5004,76.9202,39800.0
2015-04-28 10:40:00,93.42,93.49,93.27,93.44,42200.0,76.8955,76.9531,76.7721,76.912,42200.0
2015-04-28 10:45:00,93.46,94.0,93.36,93.96,86600.0,76.9284,77.3729,76.8461,77.34,86600.0
2015-04-28 10:50:00,93.99,94.2,93.88,93.99,50300.0,77.3647,77.5376,77.2742,77.3647,50300.0
2015-04-28 10:55:00,93.99,94.37,93.85,94.22,28400.0,77.3647,77.6775,77.2495,77.554,28400.0
2015-04-28 11:00:00,94.25,94.72,94.19,94.64,36700.0,77.5787,77.9656,77.5293,77.8997,36700.0
2015-04-28 11:05:00,94.69,94.75,94.53,94.6,48200.0,77.9409,77.9903,77.8092,77.8668,48200.0
2015-04-28 11:10:00,94.54,94.7,94.48,94.6,63300.0,77.8174,77.9491,77.768,77.8668,63300.0
2015-04-28 11:15:00,94.57,94.59,94.24,94.43,53300.0,77.8421,77.8586,77.5705,77.7269,53300.0
2015-04-28 11:20:00,94.42,94.43,93.98,94.0,46700.0,77.7186,77.7269,77.3565,77.3729,46700.0
2015-04-28 11:25:00,94.03,94.3,93.99,94.03,27700.0,77.3976,77.6199,77.3647,77.3976,27700.0
2015-04-28 11:30:00,94.01,94.34,94.01,94.34,22500.0,77.3812,77.6528,77.3812,77.6528,22500.0
2015-04-28 11:35:00,94.34,94.52,94.26,94.3,37400.0,77.6528,77.801,77.5869,77.6199,37400.0
2015-04-28 11:40:00,94.28,94.31,94.15,94.2,27800.0,77.6034,77.6281,77.4964,77.5376,27800.0
2015-04-28 11:45:00,94.19,94.45,94.14,94.37,26700.0,77.5293,77.7433,77.4882,77.6775,26700.0
2015-04-28 11:50:00,94.37,94.47,94.26,94.45,13600.0,77.6775,77.7598,77.5869,77.7433,13600.0
2015-04-28 11:55:00,94.45,94.5,94.32,94.32,17600.0,77.7433,77.7845,77.6363,77.6363,17600.0
2015-04-28 12:00:00,94.3,94.43,94.28,94.29,14100.0,77.6199,77.7269,77.6034,77.6116,14100.0
2015-04-28 12:05:00,94.29,94.62,94.23,94.58,18200.0,77.6116,77.8833,77.5622,77.8503,18200.0
2015-04-28 12:10:00,94.54,94.58,94.4,94.54,15700.0,77.8174,77.8503,77.7022,77.8174,15700.0
2015-04-28 12:15:00,94.55,94.56,94.41,94.43,11400.0,77.8256,77.8339,77.7104,77.7269,11400.0
2015-04-28 12:20:00,94.4,94.51,94.31,94.42,17500.0,77.7022,77.7927,77.6281,77.7186,17500.0
2015-04-28 12:25:00,94.41,94.65,94.39,94.56,21700.0,77.7104,77.908,77.6939,77.8339,21700.0
2015-04-28 12:30:00,94.56,94.58,94.43,94.45,23000.0,77.8339,77.8503,77.7269,77.7433,23000.0
2015-04-28 12:35:00,94.41,94.44,94.3,94.38,17600.0,77.7104,77.7351,77.6199,77.6857,17600.0
2015-04-28 12:40:00,94.36,94.48,94.36,94.4,6900.0,77.6693,77.768,77.6693,77.7022,6900.0
2015-04-28 12:45:00,94.45,94.55,94.41,94.54,9100.0,77.7433,77.8256,77.7104,77.8174,9100.0
2015-04-28 12:50:00,94.49,94.76,94.44,94.72,19500.0,77.7763,77.9985,77.7351,77.9656,19500.0
2015-04-28 12:55:00,94.74,94.74,94.56,94.67,11400.0,77.982,77.982,77.8339,77.9244,11400.0
2015-04-28 13:00:00,94.67,94.78,94.61,94.78,17100.0,77.9244,78.015,77.875,78.015,17100.0
2015-04-28 13:05:00,94.78,94.81,94.59,94.65,14500.0,78.015,78.0397,77.8586,77.908,14500.0
2015-04-28 13:10:00,94.7,94.83,94.64,94.68,12500.0,77.9491,78.0561,77.8997,77.9327,12500.0
2015-04-28 13:15:00,94.67,94.86,94.67,94.77,29300.0,77.9244,78.0808,77.9244,78.0067,29300.0
2015-04-28 13:20:00,94.72,94.84,94.72,94.78,12200.0,77.9656,78.0643,77.9656,78.015,12200.0
2015-04-28 13:25:00,94.8,94.8,94.71,94.72,43700.0,78.0314,78.0314,77.9573,77.9656,43700.0
2015-04-28 13:30:00,94.72,94.75,94.54,94.57,34400.0,77.9656,77.9903,77.8174,77.8421,34400.0
2015-04-28 13:35:00,94.6,94.71,94.55,94.66,28400.0,77.8668,77.9573,77.8256,77.9162,28400.0
2015-04-28 13:40:00,94.64,94.79,94.6,94.79,15700.0,77.8997,78.0232,77.8668,78.0232,15700.0
2015-04-28 13:45:00,94.77,94.78,94.64,94.73,21300.0,78.0067,78.015,77.8997,77.9738,21300.0
2015-04-28 13:50:00,94.73,94.85,94.72,94.75,20100.0,77.9738,78.0726,77.9656,77.9903,20100.0
2015-04-28 13:55:00,94.77,94.85,94.72,94.77,23700.0,78.0067,78.0726,77.9656,78.0067,23700.0
2015-04-28 14:00:00,94.76,94.82,94.41,94.46,31300.0,77.9985,78.0479,77.7104,77.7516,31300.0
2015-04-28 14:05:00,94.44,94.6,94.35,94.58,27200.0,77.7351,77.8668,77.661,77.8503,27200.0
2015-04-28 14:10:00,94.54,94.54,94.16,94.25,33600.0,77.8174,77.8174,77.5046,77.5787,33600.0
2015-04-28 14:15:00,94.26,94.37,94.15,94.37,23200.0,77.5869,77.6775,77.4964,77.6775,23200.0
2015-04-28 14:20:00,94.35,94.35,94.12,94.13,16800.0,77.661,77.661,77.4717,77.4799,16800.0
2015-04-28 14:25:00,94.1,94.3,94.02,94.25,25600.0,77.4552,77.6199,77.3894,77.5787,25600.0
2015-04-28 14:30:00,94.25,94.39,94.23,94.39,22500.0,77.5787,77.6939,77.5622,77.6939,22500.0
2015-04-28 14:35:00,94.37,94.39,94.23,94.25,51300.0,77.6775,77.6939,77.5622,77.5787,51300.0
2015-04-28 14:40:00,94.26,94.32,94.19,94.2,21800.0,77.5869,77.6363,77.5293,77.5376,21800.0
2015-04-28 14:45:00,94.2,94.23,94.06,94.12,16500.0,77.5376,77.5622,77.4223,77.4717,16500.0
2015-04-28 14:50:00,94.1,94.14,94.02,94.14,15600.0,77.4552,77.4882,77.3894,77.4882,15600.0
2015-04-28 14:55:00,94.1,94.18,94.04,94.09,17300.0,77.4552,77.5211,77.4059,77.447,17300.0
2015-04-28 15:00:00,94.07,94.18,94.03,94.06,19400.0,77.4305,77.5211,77.3976,77.4223,19400.0
2015-04-28 15:05:00,94.06,94.18,94.05,94.12,13800.0,77.4223,77.5211,77.4141,77.4717,13800.0
2015-04-28 15:10:00,94.14,94.18,94.0,94.01,16600.0,77.4882,77.5211,77.3729,77.3812,16600.0
2015-04-28 15:15:00,94.01,94.12,94.0,94.01,21800.0,77.3812,77.4717,77.3729,77.3812,21800.0
2015-04-28 15:20:00,94.02,94.12,94.01,94.03,15400.0,77.3894,77.4717,77.3812,77.3976,15400.0
2015-04-28 15:25:00,94.02,94.11,94.0,94.07,11400.0,77.3894,77.4635,77.3729,77.4305,11400.0
2015-04-28 15:30:00,94.07,94.34,94.06,94.32,26500.0,77.4305,77.6528,77.4223,77.6363,26500.0
2015-04-28 15:35:00,94.29,94.29,94.15,94.21,16500.0,77.6116,77.6116,77.4964,77.5458,16500.0
2015-04-28 15:40:00,94.23,94.29,94.21,94.23,20800.0,77.5622,77.6116,77.5458,77.5622,20800.0
2015-04-28 15:45:00,94.2,94.25,94.1,94.17,30800.0,77.5376,77.5787,77.4552,77.5129,30800.0
2015-04-28 15:50:00,94.25,94.35,94.18,94.34,67800.0,77.5787,77.661,77.5211,77.6528,67800.0
2015-04-28 15:55:00,94.33,94.57,94.31,94.55,118900.0,77.6446,77.8421,77.6281,77.8256,118900.0
2015-04-29 09:30:00,93.26,93.93,93.15,93.4,120600.0,76.7638,77.3153,76.6733,76.8791,120600.0
2015-04-29 09:35:00,93.26,94.11,93.26,93.44,59300.0,76.7638,77.4635,76.7638,76.912,59300.0
2015-04-29 09:40:00,93.45,93.75,93.26,93.71,47600.0,76.9202,77.1672,76.7638,77.1342,47600.0
2015-04-29 09:45:00,93.64,94.05,93.6,94.01,52000.0,77.0766,77.4141,77.0437,77.3812,52000.0
2015-04-29 09:50:00,94.04,94.05,93.71,93.78,45900.0,77.4059,77.4141,77.1342,77.1918,45900.0
2015-04-29 09:55:00,93.79,94.21,93.7,93.72,42700.0,77.2001,77.5458,77.126,77.1425,42700.0
2015-04-29 10:00:00,93.7,93.89,93.63,93.63,64800.0,77.126,77.2824,77.0684,77.0684,64800.0
2015-04-29 10:05:00,93.64,93.68,93.27,93.44,40800.0,77.0766,77.1095,76.7721,76.912,40800.0
2015-04-29 10:10:00,93.44,93.68,93.27,93.33,38700.0,76.912,77.1095,76.7721,76.8214,38700.0
2015-04-29 10:15:00,93.35,93.44,92.97,93.23,59000.0,76.8379,76.912,76.5251,76.7391,59000.0
2015-04-29 10:20:00,93.22,93.53,93.08,93.11,31600.0,76.7309,76.9861,76.6157,76.6404,31600.0
2015-04-29 10:25:00,93.05,93.32,93.01,93.04,30100.0,76.591,76.8132,76.558,76.5827,30100.0
2015-04-29 10:30:00,93.07,93.19,92.94,93.16,34300.0,76.6074,76.7062,76.5004,76.6815,34300.0
2015-04-29 10:35:00,93.16,93.16,92.91,92.95,35800.0,76.6815,76.6815,76.4757,76.5087,35800.0
2015-04-29 10:40:00,92.97,93.13,92.93,92.95,20200.0,76.5251,76.6568,76.4922,76.5087,20200.0
2015-04-29 10:45:00,92.94,92.99,92.68,92.99,36700.0,76.5004,76.5416,76.2864,76.5416,36700.0
2015-04-29 10:50:00,92.99,93.04,92.8,92.95,39700.0,76.5416,76.5827,76.3852,76.5087,39700.0
2015-04-29 10:55:00,92.9,92.92,92.71,92.76,29400.0,76.4675,76.484,76.3111,76.3523,29400.0
2015-04-29 11:00:00,92.77,93.08,92.73,93.05,26800.0,76.3605,76.6157,76.3276,76.591,26800.0
2015-04-29 11:05:00,93.05,93.12,92.95,93.11,24900.0,76.591,76.6486,76.5087,76.6404,24900.0
2015-04-29 11:10:00,93.08,93.14,92.78,92.93,46700.0,76.6157,76.6651,76.3687,76.4922,46700.0
2015-04-29 11:15:00,92.97,92.97,92.81,92.83,15800.0,76.5251,76.5251,76.3934,76.4099,15800.0
2015-04-29 11:20:00,92.85,92.87,92.45,92.59,34300.0,76.4263,76.4428,76.0971,76.2123,34300.0
2015-04-29 11:25:00,92.53,92.88,92.53,92.8,36300.0,76.163,76.451,76.163,76.3852,36300.0
2015-04-29 11:30:00,92.82,92.85,92.5,92.63,25000.0,76.4017,76.4263,76.1383,76.2453,25000.0
2015-04-29 11:35:00,92.64,92.74,92.5,92.52,28200.0,76.2535,76.3358,76.1383,76.1547,28200.0
2015-04-29 11:40:00,92.53,92.69,92.53,92.62,17700.0,76.163,76.2946,76.163,76.237,17700.0
2015-04-29 11:45:00,92.61,92.61,92.45,92.51,33100.0,76.2288,76.2288,76.0971,76.1465,33100.0
2015-04-29 11:50:00,92.48,92.65,92.48,92.63,37100.0,76.1218,76.2617,76.1218,76.2453,37100.0
2015-04-29 11:55:00,92.65,93.02,92.64,92.98,46900.0,76.2617,76.5663,76.2535,76.5334,46900.0
2015-04-29 12:00:00,92.99,93.0,92.75,92.81,109400.0,76.5416,76.5498,76.344,76.3934,109400.0
2015-04-29 12:05:00,92.81,93.0,92.77,92.87,23600.0,76.3934,76.5498,76.3605,76.4428,23600.0
2015-04-29 12:10:00,92.87,93.04,92.78,92.88,58900.0,76.4428,76.5827,76.3687,76.451,58900.0
2015-04-29 12:15:00,92.89,92.99,92.69,92.7,25600.0,76.4593,76.5416,76.2946,76.3029,25600.0
2015-04-29 12:20:00,92.73,93.07,92.72,92.92,36900.0,76.3276,76.6074,76.3193,76.484,36900.0
2015-04-29 12:25:00,92.88,93.14,92.88,93.07,48500.0,76.451,76.6651,76.451,76.6074,48500.0
2015-04-29 12:30:00,93.08,93.1,92.98,92.99,59500.0,76.6157,76.6321,76.5334,76.5416,59500.0
2015-04-29 12:35:00,92.99,93.08,92.79,92.79,61000.0,76.5416,76.6157,76.377,76.377,61000.0
2015-04-29 12:40:00,92.81,92.84,92.51,92.83,46200.0,76.3934,76.4181,76.1465,76.4099,46200.0
2015-04-29 12:45:00,92.84,93.18,92.8,93.1,48900.0,76.4181,76.698,76.3852,76.6321,48900.0
2015-04-29 12:50:00,93.1,93.15,92.92,92.92,16500.0,76.6321,76.6733,76.484,76.484,16500.0
2015-04-29 12:55:00,92.94,93.06,92.91,93.0,20700.0,76.5004,76.5992,76.4757,76.5498,20700.0
2015-04-29 13:00:00,93.0,93.06,92.83,92.88,29300.0,76.5498,76.5992,76.4099,76.451,29300.0
2015-04-29 13:05:00,92.88,92.9,92.65,92.81,25700.0,76.451,76.4675,76.2617,76.3934,25700.0
2015-04-29 13:10:00,92.78,92.9,92.69,92.88,21900.0,76.3687,76.4675,76.2946,76.451,21900.0
2015-04-29 13:15:00,92.92,92.97,92.8,92.85,22800.0,76.484,76.5251,76.3852,76.4263,22800.0
2015-04-29 13:20:00,92.82,92.84,92.43,92.54,44800.0,76.4017,76.4181,76.0806,76.1712,44800.0
2015-04-29 13:25:00,92.55,92.56,92.3,92.32,32900.0,76.1794,76.1876,75.9736,75.9901,32900.0
2015-04-29 13:30:00,92.33,92.56,92.32,92.56,30700.0,75.9983,76.1876,75.9901,76.1876,30700.0
2015-04-29 13:35:00,92.56,92.71,92.45,92.69,25200.0,76.1876,76.3111,76.0971,76.2946,25200.0
2015-04-29 13:40:00,92.72,92.91,92.65,92.84,29900.0,76.3193,76.4757,76.2617,76.4181,29900.0
2015-04-29 13:45:00,92.84,92.93,92.78,92.85,32300.0,76.4181,76.4922,76.3687,76.4263,32300.0
2015-04-29 13:50:00,92.84,93.44,92.8,93.42,42100.0,76.4181,76.912,76.3852,76.8955,42100.0
2015-04-29 13:55:00,93.46,93.91,93.41,93.87,42600.0,76.9284,77.2989,76.8873,77.2659,42600.0
2015-04-29 14:00:00,93.86,93.91,93.4,93.49,40200.0,77.2577,77.2989,76.8791,76.9531,40200.0
2015-04-29 14:05:00,93.49,93.87,93.33,93.38,22400.0,76.9531,77.2659,76.8214,76.8626,22400.0
2015-04-29 14:10:00,93.39,93.5,92.95,93.01,47000.0,76.8708,76.9614,76.5087,76.558,47000.0
2015-04-29 14:15:00,93.04,93.43,92.96,93.42,54000.0,76.5827,76.9038,76.5169,76.8955,54000.0
2015-04-29 14:20:00,93.38,93.7,93.34,93.64,31100.0,76.8626,77.126,76.8297,77.0766,31100.0
2015-04-29 14:25:00,93.65,93.76,93.58,93.7,23300.0,77.0848,77.1754,77.0272,77.126,23300.0
2015-04-29 14:30:00,93.75,93.87,93.57,93.79,23200.0,77.1672,77.2659,77.019,77.2001,23200.0
2015-04-29 14:35:00,93.75,93.98,93.74,93.83,35700.0,77.1672,77.3565,77.1589,77.233,35700.0
2015-04-29 14:40:00,93.87,94.1,93.86,94.08,25800.0,77.2659,77.4552,77.2577,77.4388,25800.0
2015-04-29 14:45:00,94.09,94.15,93.91,94.15,37900.0,77.447,77.4964,77.2989,77.4964,37900.0
2015-04-29 14:50:00,94.15,94.2,93.99,94.06,29600.0,77.4964,77.5376,77.3647,77.4223,29600.0
2015-04-29 14:55:00,94.06,94.09,93.84,93.89,18400.0,77.4223,77.447,77.2412,77.2824,18400.0
2015-04-29 15:00:00,93.87,93.96,93.55,93.55,27100.0,77.2659,77.34,77.0025,77.0025,27100.0
2015-04-29 15:05:00,93.55,93.64,93.43,93.57,19800.0,77.0025,77.0766,76.9038,77.019,19800.0
2015-04-29 15:10:00,93.62,93.73,93.3,93.73,23000.0,77.0601,77.1507,76.7968,77.1507,23000.0
2015-04-29 15:15:00,93.71,93.73,93.51,93.68,14900.0,77.1342,77.1507,76.9696,77.1095,14900.0
2015-04-29 15:20:00,93.69,93.84,93.66,93.73,20200.0,77.1178,77.2412,77.0931,77.1507,20200.0
2015-04-29 15:25:00,93.73,93.85,93.65,93.81,19300.0,77.1507,77.2495,77.0848,77.2165,19300.0
2015-04-29 15:30:00,93.83,93.9,93.73,93.79,28000.0,77.233,77.2906,77.1507,77.2001,28000.0
2015-04-29 15:35:00,93.79,94.08,93.79,94.02,36800.0,77.2001,77.4388,77.2001,77.3894,36800.0
2015-04-29 15:40:00,94.04,94.04,93.57,93.6,39800.0,77.4059,77.4059,77.019,77.0437,39800.0
2015-04-29 15:45:00,93.61,93.74,93.56,93.57,58000.0,77.0519,77.1589,77.0108,77.019,58000.0
2015-04-29 15:50:00,93.59,93.6,93.5,93.54,64300.0,77.0355,77.0437,76.9614,76.9943,64300.0
2015-04-29 15:55:00,93.54,93.74,93.54,93.59,78700.0,76.9943,77.1589,76.9943,77.0355,78700.0
2015-04-30 09:30:00,94.15,94.36,93.72,94.24,102800.0,77.4964,77.6693,77.1425,77.5705,102800.0
2015-04-30 09:35:00,94.17,94.17,93.51,93.58,73200.0,77.5129,77.5129,76.9696,77.0272,73200.0
2015-04-30 09:40:00,93.56,93.78,93.02,93.08,60900.0,77.0108,77.1918,76.5663,76.6157,60900.0
2015-04-30 09:45:00,93.09,93.61,93.09,93.15,55600.0,76.6239,77.0519,76.6239,76.6733,55600.0
2015-04-30 09:50:00,93.14,93.47,93.0,93.22,77300.0,76.6651,76.9367,76.5498,76.7309,77300.0
2015-04-30 09:55:00,93.23,93.4,92.88,93.02,55700.0,76.7391,76.8791,76.451,76.5663,55700.0
2015-04-30 10:00:00,92.95,93.18,92.72,92.99,75800.0,76.5087,76.698,76.3193,76.5416,75800.0
2015-04-30 10:05:00,92.99,93.48,92.99,93.1,47400.0,76.5416,76.9449,76.5416,76.6321,47400.0
2015-04-30 10:10:00,93.21,93.44,93.01,93.24,32200.0,76.7227,76.912,76.558,76.7474,32200.0
2015-04-30 10:15:00,93.2,93.26,93.0,93.0,37500.0,76.7144,76.7638,76.5498,76.5498,37500.0
2015-04-30 10:20:00,93.01,93.24,92.94,93.06,53800.0,76.558,76.7474,76.5004,76.5992,53800.0
2015-04-30 10:25:00,93.0,93.38,92.93,93.3,49000.0,76.5498,76.8626,76.4922,76.7968,49000.0
2015-04-30 10:30:00,93.31,93.76,93.14,93.6,71800.0,76.805,77.1754,76.6651,77.0437,71800.0
2015-04-30 10:35:00,93.6,93.93,93.51,93.72,57800.0,77.0437,77.3153,76.9696,77.1425,57800.0
2015-04-30 10:40:00,93.71,94.01,93.57,93.82,69500.0,77.1342,77.3812,77.019,77.2248,69500.0
2015-04-30 10:45:00,93.82,94.04,93.6,93.92,49700.0,77.2248,77.4059,77.0437,77.3071,49700.0
2015-04-30 10:50:00,93.98,94.01,93.81,93.86,53200.0,77.3565,77.3812,77.2165,77.2577,53200.0
2015-04-30 10:55:00,93.86,94.09,93.76,94.05,25500.0,77.2577,77.447,77.1754,77.4141,25500.0
2015-04-30 11:00:00,94.08,94.25,94.0,94.21,48300.0,77.4388,77.5787,77.3729,77.5458,48300.0
2015-04-30 11:05:00,94.24,94.49,94.21,94.46,44500.0,77.5705,77.7763,77.5458,77.7516,44500.0
2015-04-30 11:10:00,94.43,94.75,94.35,94.65,63100.0,77.7269,77.9903,77.661,77.908,63100.0
2015-04-30 11:15:00,94.65,94.69,94.46,94.46,37700.0,77.908,77.9409,77.7516,77.7516,37700.0
2015-04-30 11:20:00,94.45,94.65,94.42,94.58,39800.0,77.7433,77.908,77.7186,77.8503,39800.0
2015-04-30 11:25:00,94.59,94.59,94.16,94.19,34900.0,77.8586,77.8586,77.5046,77.5293,34900.0
2015-04-30 11:30:00,94.17,94.54,94.17,94.27,39000.0,77.5129,77.8174,77.5129,77.5952,39000.0
2015-04-30 11:35:00,94.18,94.25,94.1,94.11,25900.0,77.5211,77.5787,77.4552,77.4635,25900.0
2015-04-30 11:40:00,94.11,94.19,93.82,93.82,36600.0,77.4635,77.5293,77.2248,77.2248,36600.0
2015-04-30 11:45:00,93.82,93.92,93.74,93.79,19500.0,77.2248,77.3071,77.1589,77.2001,19500.0
2015-04-30 11:50:00,93.73,93.83,93.52,93.65,31400.0,77.1507,77.233,76.9778,77.0848,31400.0
2015-04-30 11:55:00,93.65,93.66,93.36,93.42,23600.0,77.0848,77.0931,76.8461,76.8955,23600.0
2015-04-30 12:00:00,93.43,93.46,93.2,93.42,35100.0,76.9038,76.9284,76.7144,76.8955,35100.0
2015-04-30 12:05:00,93.35,93.49,93.15,93.22,35300.0,76.8379,76.9531,76.6733,76.7309,35300.0
2015-04-30 12:10:00,93.24,93.45,93.13,93.37,19200.0,76.7474,76.9202,76.6568,76.8544,19200.0
2015-04-30 12:15:00,93.36,93.48,93.28,93.44,18700.0,76.8461,76.9449,76.7803,76.912,18700.0
2015-04-30 12:20:00,93.42,93.46,93.31,93.39,25200.0,76.8955,76.9284,76.805,76.8708,25200.0
2015-04-30 12:25:00,93.4,93.4,93.32,93.4,15000.0,76.8791,76.8791,76.8132,76.8791,15000.0
2015-04-30 12:30:00,93.42,93.42,93.16,93.22,20700.0,76.8955,76.8955,76.6815,76.7309,20700.0
2015-04-30 12:35:00,93.24,93.28,93.14,93.21,12200.0,76.7474,76.7803,76.6651,76.7227,12200.0
2015-04-30 12:40:00,93.24,93.5,93.15,93.48,23900.0,76.7474,76.9614,76.6733,76.9449,23900.0
2015-04-30 12:45:00,93.49,93.49,93.17,93.22,29400.0,76.9531,76.9531,76.6897,76.7309,29400.0
2015-04-30 12:50:00,93.25,93.38,93.2,93.32,32600.0,76.7556,76.8626,76.7144,76.8132,32600.0
2015-04-30 12:55:00,93.32,93.67,93.26,93.56,61900.0,76.8132,77.1013,76.7638,77.0108,61900.0
2015-04-30 13:00:00,93.56,93.85,93.41,93.57,80200.0,77.0108,77.2495,76.8873,77.019,80200.0
2015-04-30 13:05:00,93.54,93.59,93.35,93.48,28400.0,76.9943,77.0355,76.8379,76.9449,28400.0
2015-04-30 13:10:00,93.5,93.57,93.41,93.53,16600.0,76.9614,77.019,76.8873,76.9861,16600.0
2015-04-30 13:15:00,93.55,94.14,93.55,94.14,41500.0,77.0025,77.4882,77.0025,77.4882,41500.0
2015-04-30 13:20:00,94.12,94.19,94.0,94.06,41300.0,77.4717,77.5293,77.3729,77.4223,41300.0
2015-04-30 13:25:00,94.05,94.12,93.94,94.0,45100.0,77.4141,77.4717,77.3235,77.3729,45100.0
2015-04-30 13:30:00,94.0,94.12,93.86,94.09,39700.0,77.3729,77.4717,77.2577,77.447,39700.0
2015-04-30 13:35:00,94.09,94.1,93.65,93.65,47900.0,77.447,77.4552,77.0848,77.0848,47900.0
2015-04-30 13:40:00,93.66,93.87,93.66,93.8,23400.0,77.0931,77.2659,77.0931,77.2083,23400.0
2015-04-30 13:45:00,93.81,93.92,93.66,93.71,36500.0,77.2165,77.3071,77.0931,77.1342,36500.0
2015-04-30 13:50:00,93.66,93.78,93.65,93.68,27700.0,77.0931,77.1918,77.0848,77.1095,27700.0
2015-04-30 13:55:00,93.65,93.66,93.44,93.5,38800.0,77.0848,77.0931,76.912,76.9614,38800.0
2015-04-30 14:00:00,93.53,93.57,93.4,93.42,22400.0,76.9861,77.019,76.8791,76.8955,22400.0
2015-04-30 14:05:00,93.44,93.5,93.35,93.39,22300.0,76.912,76.9614,76.8379,76.8708,22300.0
2015-04-30 14:10:00,93.37,93.49,93.25,93.38,19900.0,76.8544,76.9531,76.7556,76.8626,19900.0
2015-04-30 14:15:00,93.38,93.39,92.74,92.8,75500.0,76.8626,76.8708,76.3358,76.3852,75500.0
2015-04-30 14:20:00,92.73,93.01,92.63,92.66,61300.0,76.3276,76.558,76.2453,76.27,61300.0
2015-04-30 14:25:00,92.63,92.7,92.28,92.28,92900.0,76.2453,76.3029,75.9572,75.9572,92900.0
2015-04-30 14:30:00,92.3,92.3,92.15,92.21,82200.0,75.9736,75.9736,75.8502,75.8996,82200.0
2015-04-30 14:35:00,92.18,92.47,92.12,92.28,89500.0,75.8749,76.1136,75.8255,75.9572,89500.0
2015-04-30 14:40:00,92.24,92.28,91.87,92.22,115300.0,75.9242,75.9572,75.6197,75.9078,115300.0
2015-04-30 14:45:00,92.24,92.29,92.05,92.1,42400.0,75.9242,75.9654,75.7679,75.809,42400.0
2015-04-30 14:50:00,92.1,92.11,91.85,91.98,67700.0,75.809,75.8172,75.6032,75.7102,67700.0
2015-04-30 14:55:00,91.99,92.0,91.84,91.84,43400.0,75.7185,75.7267,75.595,75.595,43400.0
2015-04-30 15:00:00,91.86,91.9,91.43,91.52,91200.0,75.6115,75.6444,75.2575,75.3316,91200.0
2015-04-30 15:05:00,91.52,91.9,91.52,91.76,52700.0,75.3316,75.6444,75.3316,75.5292,52700.0
2015-04-30 15:10:00,91.71,91.73,91.34,91.6,94800.0,75.488,75.5045,75.1834,75.3975,94800.0
2015-04-30 15:15:00,91.56,92.42,91.56,92.12,75300.0,75.3645,76.0724,75.3645,75.8255,75300.0
2015-04-30 15:20:00,92.14,92.33,92.0,92.16,58500.0,75.8419,75.9983,75.7267,75.8584,58500.0
2015-04-30 15:25:00,92.2,92.2,91.62,91.96,52700.0,75.8913,75.8913,75.4139,75.6938,52700.0
2015-04-30 15:30:00,91.91,92.17,91.75,92.11,41800.0,75.6526,75.8666,75.5209,75.8172,41800.0
2015-04-30 15:35:00,92.13,92.54,92.1,92.42,68700.0,75.8337,76.1712,75.809,76.0724,68700.0
2015-04-30 15:40:00,92.4,92.4,92.0,92.0,88600.0,76.0559,76.0559,75.7267,75.7267,88600.0
2015-04-30 15:45:00,91.99,92.13,91.96,92.08,62300.0,75.7185,75.8337,75.6938,75.7925,62300.0
2015-04-30 15:50:00,92.07,92.24,92.01,92.2,112100.0,75.7843,75.9242,75.7349,75.8913,112100.0
2015-04-30 15:55:00,92.2,92.55,92.19,92.25,242100.0,75.8913,76.1794,75.8831,75.9325,242100.0
2015-05-01 09:30:00,95.87,96.48,94.2,94.48,423900.0,78.9122,79.4143,77.5376,77.768,423900.0
2015-05-01 09:35:00,94.34,95.3,94.33,95.3,274800.0,77.6528,78.443,77.6446,78.443,274800.0
2015-05-01 09:40:00,95.3,95.95,95.26,95.83,159300.0,78.443,78.978,78.4101,78.8792,159300.0
2015-05-01 09:45:00,95.83,95.96,95.4,95.7,170800.0,78.8792,78.9862,78.5253,78.7722,170800.0
2015-05-01 09:50:00,95.74,95.74,95.0,95.27,132100.0,78.8052,78.8052,78.196,78.4183,132100.0
2015-05-01 09:55:00,95.23,95.45,95.02,95.4,138300.0,78.3854,78.5665,78.2125,78.5253,138300.0
2015-05-01 10:00:00,95.38,96.2,95.36,96.15,210900.0,78.5088,79.1838,78.4924,79.1426,210900.0
2015-05-01 10:05:00,96.2,96.48,95.98,96.42,154700.0,79.1838,79.4143,79.0027,79.3649,154700.0
2015-05-01 10:10:00,96.4,96.98,96.26,96.75,231600.0,79.3484,79.8258,79.2332,79.6365,231600.0
2015-05-01 10:15:00,96.74,96.94,96.26,96.62,134900.0,79.6283,79.7929,79.2332,79.5295,134900.0
2015-05-01 10:20:00,96.63,96.72,96.31,96.55,81400.0,79.5377,79.6118,79.2743,79.4719,81400.0
2015-05-01 10:25:00,96.6,96.72,96.29,96.33,88700.0,79.513,79.6118,79.2579,79.2908,88700.0
2015-05-01 10:30:00,96.35,96.6,95.91,96.18,103000.0,79.3073,79.513,78.9451,79.1673,103000.0
2015-05-01 10:35:00,96.21,96.25,95.5,95.79,80300.0,79.192,79.2249,78.6076,78.8463,80300.0
2015-05-01 10:40:00,95.78,95.99,95.54,95.89,67400.0,78.8381,79.0109,78.6405,78.9286,67400.0
2015-05-01 10:45:00,95.89,96.59,95.87,96.48,88500.0,78.9286,79.5048,78.9122,79.4143,88500.0
2015-05-01 10:50:00,96.49,96.9,96.43,96.82,100800.0,79.4225,79.76,79.3731,79.6941,100800.0
2015-05-01 10:55:00,96.79,96.87,96.47,96.71,63700.0,79.6694,79.7353,79.406,79.6036,63700.0
2015-05-01 11:00:00,96.73,97.35,96.66,97.1,146200.0,79.62,80.1304,79.5624,79.9246,146200.0
2015-05-01 11:05:00,97.01,97.3,96.99,97.15,70800.0,79.8505,80.0892,79.834,79.9657,70800.0
2015-05-01 11:10:00,97.15,97.19,96.87,97.12,68300.0,79.9657,79.9987,79.7353,79.9411,68300.0
2015-05-01 11:15:00,97.15,97.24,97.03,97.24,45000.0,79.9657,80.0398,79.867,80.0398,45000.0
2015-05-01 11:20:00,97.23,97.23,96.98,96.98,49700.0,80.0316,80.0316,79.8258,79.8258,49700.0
2015-05-01 11:25:00,96.98,97.69,96.97,97.6,143500.0,79.8258,80.4102,79.8176,80.3362,143500.0
2015-05-01 11:30:00,97.6,97.75,97.14,97.43,87300.0,80.3362,80.4596,79.9575,80.1962,87300.0
2015-05-01 11:35:00,97.45,97.62,97.24,97.3,83800.0,80.2127,80.3526,80.0398,80.0892,83800.0
2015-05-01 11:40:00,97.35,97.63,97.3,97.63,55400.0,80.1304,80.3608,80.0892,80.3608,55400.0
2015-05-01 11:45:00,97.62,97.69,97.42,97.58,77500.0,80.3526,80.4102,80.188,80.3197,77500.0
2015-05-01 11:50:00,97.58,97.65,97.33,97.43,77100.0,80.3197,80.3773,80.1139,80.1962,77100.0
2015-05-01 11:55:00,97.4,97.82,97.32,97.71,67100.0,80.1715,80.5172,80.1057,80.4267,67100.0
2015-05-01 12:00:00,97.74,97.8,97.4,97.65,48900.0,80.4514,80.5008,80.1715,80.3773,48900.0
2015-05-01 12:05:00,97.67,97.8,97.6,97.68,35300.0,80.3938,80.5008,80.3362,80.402,35300.0
2015-05-01 12:10:00,97.72,97.79,97.6,97.69,32000.0,80.4349,80.4925,80.3362,80.4102,32000.0
2015-05-01 12:15:00,97.72,97.8,97.61,97.69,34100.0,80.4349,80.5008,80.3444,80.4102,34100.0
2015-05-01 12:20:00,97.69,97.8,97.63,97.8,52300.0,80.4102,80.5008,80.3608,80.5008,52300.0
2015-05-01 12:25:00,97.81,97.83,97.4,97.6,64800.0,80.509,80.5255,80.1715,80.3362,64800.0
2015-05-01 12:30:00,97.6,97.8,97.55,97.7,28500.0,80.3362,80.5008,80.295,80.4185,28500.0
2015-05-01 12:35:00,97.7,97.79,97.59,97.75,54400.0,80.4185,80.4925,80.3279,80.4596,54400.0
2015-05-01 12:40:00,97.72,97.74,97.65,97.66,27200.0,80.4349,80.4514,80.3773,80.3855,27200.0
2015-05-01 12:45:00,97.66,97.67,97.43,97.58,41700.0,80.3855,80.3938,80.1962,80.3197,41700.0
2015-05-01 12:50:00,97.59,97.67,97.51,97.6,25800.0,80.3279,80.3938,80.2621,80.3362,25800.0
2015-05-01 12:55:00,97.6,97.64,97.32,97.52,54900.0,80.3362,80.3691,80.1057,80.2703,54900.0
2015-05-01 13:00:00,97.54,97.63,97.34,97.58,29500.0,80.2868,80.3608,80.1221,80.3197,29500.0
2015-05-01 13:05:00,97.6,97.7,97.55,97.61,33000.0,80.3362,80.4185,80.295,80.3444,33000.0
2015-05-01 13:10:00,97.62,97.64,97.31,97.35,45300.0,80.3526,80.3691,80.0974,80.1304,45300.0
2015-05-01 13:15:00,97.35,97.39,96.76,96.89,79200.0,80.1304,80.1633,79.6447,79.7517,79200.0
2015-05-01 13:20:00,96.89,96.95,96.68,96.69,56500.0,79.7517,79.8011,79.5789,79.5871,56500.0
2015-05-01 13:25:00,96.68,96.85,96.67,96.81,52700.0,79.5789,79.7188,79.5707,79.6859,52700.0
2015-05-01 13:30:00,96.82,96.88,96.77,96.85,38400.0,79.6941,79.7435,79.653,79.7188,38400.0
2015-05-01 13:35:00,96.85,97.17,96.79,97.09,57600.0,79.7188,79.9822,79.6694,79.9164,57600.0
2015-05-01 13:40:00,97.11,97.18,97.0,97.12,33500.0,79.9328,79.9904,79.8423,79.9411,33500.0
2015-05-01 13:45:00,97.12,97.54,97.12,97.5,55800.0,79.9411,80.2868,79.9411,80.2538,55800.0
2015-05-01 13:50:00,97.54,97.73,97.5,97.66,56700.0,80.2868,80.4432,80.2538,80.3855,56700.0
2015-05-01 13:55:00,97.67,97.74,97.59,97.66,34600.0,80.3938,80.4514,80.3279,80.3855,34600.0
2015-05-01 14:00:00,97.65,97.7,97.52,97.68,43700.0,80.3773,80.4185,80.2703,80.402,43700.0
2015-05-01 14:05:00,97.69,97.74,97.59,97.67,38100.0,80.4102,80.4514,80.3279,80.3938,38100.0
2015-05-01 14:10:00,97.67,97.9,97.65,97.84,84000.0,80.3938,80.5831,80.3773,80.5337,84000.0
2015-05-01 14:15:00,97.86,98.0,97.84,97.93,116200.0,80.5502,80.6654,80.5337,80.6078,116200.0
2015-05-01 14:20:00,97.93,98.0,97.78,97.95,44500.0,80.6078,80.6654,80.4843,80.6242,44500.0
2015-05-01 14:25:00,97.95,98.0,97.82,97.88,30900.0,80.6242,80.6654,80.5172,80.5666,30900.0
2015-05-01 14:30:00,97.88,97.95,97.83,97.9,20000.0,80.5666,80.6242,80.5255,80.5831,20000.0
2015-05-01 14:35:00,97.87,97.99,97.67,97.96,31100.0,80.5584,80.6572,80.3938,80.6325,31100.0
2015-05-01 14:40:00,97.96,98.19,97.96,98.02,58900.0,80.6325,80.8218,80.6325,80.6819,58900.0
2015-05-01 14:45:00,98.0,98.11,97.89,98.11,29000.0,80.6654,80.7559,80.5749,80.7559,29000.0
2015-05-01 14:50:00,98.04,98.04,97.69,97.76,35700.0,80.6983,80.6983,80.4102,80.4678,35700.0
2015-05-01 14:55:00,97.76,97.85,97.7,97.77,33500.0,80.4678,80.5419,80.4185,80.4761,33500.0
2015-05-01 15:00:00,97.81,97.98,97.8,97.89,28200.0,80.509,80.6489,80.5008,80.5749,28200.0
2015-05-01 15:05:00,97.88,98.0,97.87,97.9,32900.0,80.5666,80.6654,80.5584,80.5831,32900.0
2015-05-01 15:10:00,97.9,97.99,97.85,97.94,26800.0,80.5831,80.6572,80.5419,80.616,26800.0
2015-05-01 15:15:00,97.96,98.03,97.87,97.96,39400.0,80.6325,80.6901,80.5584,80.6325,39400.0
2015-05-01 15:20:00,97.96,97.99,97.67,97.77,50700.0,80.6325,80.6572,80.3938,80.4761,50700.0
2015-05-01 15:25:00,97.77,97.8,97.45,97.54,51200.0,80.4761,80.5008,80.2127,80.2868,51200.0
2015-05-01 15:30:00,97.5,97.91,97.5,97.9,52500.0,80.2538,80.5913,80.2538,80.5831,52500.0
2015-05-01 15:35:00,97.92,98.01,97.9,97.98,59600.0,80.5995,80.6736,80.5831,80.6489,59600.0
2015-05-01 15:40:00,97.98,98.17,97.97,98.14,104100.0,80.6489,80.8053,80.6407,80.7806,104100.0
2015-05-01 15:45:00,98.14,98.21,98.05,98.11,120500.0,80.7806,80.8383,80.7066,80.7559,120500.0
2015-05-01 15:50:00,98.1,98.2,98.05,98.16,140400.0,80.7477,80.83,80.7066,80.7971,140400.0
2015-05-01 15:55:00,98.17,98.33,98.1,98.33,223200.0,80.8053,80.937,80.7477,80.937,223200.0
2015-05-04 09:30:00,98.94,99.47,98.81,99.32,204900.0,81.4391,81.8754,81.3321,81.7519,204900.0
2015-05-04 09:35:00,99.36,99.42,98.55,98.99,159000.0,81.7848,81.8342,81.1181,81.4803,159000.0
2015-05-04 09:40:00,98.91,98.99,98.06,98.13,105400.0,81.4144,81.4803,80.7148,80.7724,105400.0
2015-05-04 09:45:00,98.22,98.5,97.57,97.82,133200.0,80.8465,81.077,80.3115,80.5172,133200.0
2015-05-04 09:50:00,97.89,98.18,97.7,98.08,83300.0,80.5749,80.8136,80.4185,80.7312,83300.0
2015-05-04 09:55:00,98.08,98.23,97.82,98.1,41900.0,80.7312,80.8547,80.5172,80.7477,41900.0
2015-05-04 10:00:00,98.12,98.47,97.78,98.45,73900.0,80.7642,81.0523,80.4843,81.0358,73900.0
2015-05-04 10:05:00,98.42,98.65,98.29,98.61,60900.0,81.0111,81.2004,80.9041,81.1675,60900.0
2015-05-04 10:10:00,98.62,98.88,98.41,98.83,58000.0,81.1757,81.3897,81.0029,81.3486,58000.0
2015-05-04 10:15:00,98.83,98.99,98.7,98.91,88400.0,81.3486,81.4803,81.2416,81.4144,88400.0
2015-05-04 10:20:00,98.9,99.13,98.56,98.68,70700.0,81.4062,81.5955,81.1263,81.2251,70700.0
2015-05-04 10:25:00,98.71,98.92,98.65,98.82,29800.0,81.2498,81.4227,81.2004,81.3404,29800.0
2015-05-04 10:30:00,98.87,98.93,98.58,98.66,50400.0,81.3815,81.4309,81.1428,81.2087,50400.0
2015-05-04 10:35:00,98.67,98.75,98.27,98.27,45400.0,81.2169,81.2827,80.8876,80.8876,45400.0
2015-05-04 10:40:00,98.25,98.72,98.18,98.5,50600.0,80.8712,81.258,80.8136,81.077,50600.0
2015-05-04 10:45:00,98.5,98.55,98.17,98.17,51900.0,81.077,81.1181,80.8053,80.8053,51900.0
2015-05-04 10:50:00,98.23,98.33,98.08,98.08,29500.0,80.8547,80.937,80.7312,80.7312,29500.0
2015-05-04 10:55:00,98.09,98.12,97.83,97.84,39800.0,80.7395,80.7642,80.5255,80.5337,39800.0
2015-05-04 11:00:00,97.88,98.57,97.83,98.48,72000.0,80.5666,81.1346,80.5255,81.0605,72000.0
2015-05-04 11:05:00,98.49,98.5,98.03,98.04,61200.0,81.0687,81.077,80.6901,80.6983,61200.0
2015-05-04 11:10:00,98.03,98.36,98.0,98.07,61800.0,80.6901,80.9617,80.6654,80.723,61800.0
2015-05-04 11:15:00,98.09,98.16,97.91,98.06,17800.0,80.7395,80.7971,80.5913,80.7148,17800.0
2015-05-04 11:20:00,98.09,98.28,97.93,97.98,28900.0,80.7395,80.8959,80.6078,80.6489,28900.0
2015-05-04 11:25:00,98.07,98.21,97.86,97.86,19600.0,80.723,80.8383,80.5502,80.5502,19600.0
2015-05-04 11:30:00,97.9,98.09,97.85,98.0,27700.0,80.5831,80.7395,80.5419,80.6654,27700.0
2015-05-04 11:35:00,97.95,98.06,97.9,98.06,37100.0,80.6242,80.7148,80.5831,80.7148,37100.0
2015-05-04 11:40:00,98.07,98.2,98.01,98.07,26000.0,80.723,80.83,80.6736,80.723,26000.0
2015-05-04 11:45:00,98.08,98.5,98.06,98.42,37500.0,80.7312,81.077,80.7148,81.0111,37500.0
2015-05-04 11:50:00,98.49,98.61,98.16,98.3,36800.0,81.0687,81.1675,80.7971,80.9123,36800.0
2015-05-04 11:55:00,98.26,98.69,98.26,98.5,34300.0,80.8794,81.2333,80.8794,81.077,34300.0
2015-05-04 12:00:00,98.52,98.54,98.29,98.31,36100.0,81.0934,81.1099,80.9041,80.9206,36100.0
2015-05-04 12:05:00,98.34,98.51,98.3,98.46,43100.0,80.9453,81.0852,80.9123,81.044,43100.0
2015-05-04 12:10:00,98.46,98.6,98.44,98.49,35500.0,81.044,81.1593,81.0276,81.0687,35500.0
2015-05-04 12:15:00,98.49,98.6,98.38,98.38,16800.0,81.0687,81.1593,80.9782,80.9782,16800.0
2015-05-04 12:20:00,98.39,98.51,98.34,98.45,21100.0,80.9864,81.0852,80.9453,81.0358,21100.0
2015-05-04 12:25:00,98.47,98.58,98.38,98.58,33100.0,81.0523,81.1428,80.9782,81.1428,33100.0
2015-05-04 12:30:00,98.57,98.61,98.38,98.56,27700.0,81.1346,81.1675,80.9782,81.1263,27700.0
2015-05-04 12:35:00,98.56,98.59,98.42,98.59,16700.0,81.1263,81.151,81.0111,81.151,16700.0
2015-05-04 12:40:00,98.58,98.61,98.52,98.58,15700.0,81.1428,81.1675,81.0934,81.1428,15700.0
2015-05-04 12:45:00,98.59,98.69,98.44,98.48,25700.0,81.151,81.2333,81.0276,81.0605,25700.0
2015-05-04 12:50:00,98.46,98.76,98.45,98.73,44600.0,81.044,81.291,81.0358,81.2663,44600.0
2015-05-04 12:55:00,98.73,98.75,98.63,98.72,22700.0,81.2663,81.2827,81.184,81.258,22700.0
2015-05-04 13:00:00,98.74,98.78,98.56,98.6,23500.0,81.2745,81.3074,81.1263,81.1593,23500.0
2015-05-04 13:05:00,98.6,98.73,98.41,98.44,31300.0,81.1593,81.2663,81.0029,81.0276,31300.0
2015-05-04 13:10:00,98.44,98.55,98.33,98.5,31400.0,81.0276,81.1181,80.937,81.077,31400.0
2015-05-04 13:15:00,98.5,98.53,98.38,98.52,22300.0,81.077,81.1016,80.9782,81.0934,22300.0
2015-05-04 13:20:00,98.49,98.5,98.37,98.42,34500.0,81.0687,81.077,80.9699,81.0111,34500.0
2015-05-04 13:25:00,98.43,98.55,98.42,98.47,20700.0,81.0193,81.1181,81.0111,81.0523,20700.0
2015-05-04 13:30:00,98.46,98.5,98.39,98.46,26100.0,81.044,81.077,80.9864,81.044,26100.0
2015-05-04 13:35:00,98.45,98.63,98.45,98.59,23100.0,81.0358,81.184,81.0358,81.151,23100.0
2015-05-04 13:40:00,98.62,98.65,98.49,98.6,23700.0,81.1757,81.2004,81.0687,81.1593,23700.0
2015-05-04 13:45:00,98.6,98.66,98.56,98.62,15000.0,81.1593,81.2087,81.1263,81.1757,15000.0
2015-05-04 13:50:00,98.61,98.86,98.6,98.82,52400.0,81.1675,81.3733,81.1593,81.3404,52400.0
2015-05-04 13:55:00,98.86,98.92,98.81,98.92,39600.0,81.3733,81.4227,81.3321,81.4227,39600.0
2015-05-04 14:00:00,98.89,98.93,98.83,98.85,20600.0,81.398,81.4309,81.3486,81.365,20600.0
2015-05-04 14:05:00,98.85,99.17,98.81,99.12,52200.0,81.365,81.6284,81.3321,81.5873,52200.0
2015-05-04 14:10:00,99.12,99.3,99.03,99.04,57900.0,81.5873,81.7354,81.5132,81.5214,57900.0
2015-05-04 14:15:00,99.06,99.2,99.06,99.14,20100.0,81.5379,81.6531,81.5379,81.6037,20100.0
2015-05-04 14:20:00,99.15,99.44,99.08,99.35,60800.0,81.612,81.8507,81.5544,81.7766,60800.0
2015-05-04 14:25:00,99.36,99.39,99.2,99.3,41900.0,81.7848,81.8095,81.6531,81.7354,41900.0
2015-05-04 14:30:00,99.33,99.35,99.16,99.26,38100.0,81.7601,81.7766,81.6202,81.7025,38100.0
2015-05-04 14:35:00,99.26,99.3,99.17,99.21,29500.0,81.7025,81.7354,81.6284,81.6614,29500.0
2015-05-04 14:40:00,99.2,99.27,99.16,99.16,21000.0,81.6531,81.7108,81.6202,81.6202,21000.0
2015-05-04 14:45:00,99.15,99.16,99.01,99.04,30300.0,81.612,81.6202,81.4967,81.5214,30300.0
2015-05-04 14:50:00,99.03,99.21,99.03,99.15,24700.0,81.5132,81.6614,81.5132,81.612,24700.0
2015-05-04 14:55:00,99.13,99.28,99.08,99.21,26700.0,81.5955,81.719,81.5544,81.6614,26700.0
2015-05-04 15:00:00,99.2,99.2,99.12,99.17,30500.0,81.6531,81.6531,81.5873,81.6284,30500.0
2015-05-04 15:05:00,99.17,99.18,98.96,99.0,43800.0,81.6284,81.6367,81.4556,81.4885,43800.0
2015-05-04 15:10:00,98.99,99.17,98.97,99.13,45600.0,81.4803,81.6284,81.4638,81.5955,45600.0
2015-05-04 15:15:00,99.12,99.15,99.03,99.08,33600.0,81.5873,81.612,81.5132,81.5544,33600.0
2015-05-04 15:20:00,99.07,99.18,99.06,99.11,28500.0,81.5461,81.6367,81.5379,81.5791,28500.0
2015-05-04 15:25:00,99.13,99.13,98.95,98.95,38400.0,81.5955,81.5955,81.4474,81.4474,38400.0
2015-05-04 15:30:00,98.94,99.15,98.87,99.08,44400.0,81.4391,81.612,81.3815,81.5544,44400.0
2015-05-04 15:35:00,99.06,99.2,99.05,99.12,44900.0,81.5379,81.6531,81.5297,81.5873,44900.0
2015-05-04 15:40:00,99.12,99.14,98.96,98.99,67300.0,81.5873,81.6037,81.4556,81.4803,67300.0
2015-05-04 15:45:00,99.0,99.12,98.94,98.98,59400.0,81.4885,81.5873,81.4391,81.4721,59400.0
2015-05-04 15:50:00,98.98,99.11,98.96,99.04,85900.0,81.4721,81.5791,81.4556,81.5214,85900.0
2015-05-04 15:55:00,99.03,99.2,99.03,99.12,131400.0,81.5132,81.6531,81.5132,81.5873,131400.0
2015-05-05 09:30:00,98.49,98.74,98.0,98.57,78300.0,81.0687,81.2745,80.6654,81.1346,78300.0
2015-05-05 09:35:00,98.6,98.6,98.0,98.0,75900.0,81.1593,81.1593,80.6654,80.6654,75900.0
2015-05-05 09:40:00,98.01,98.22,97.55,97.81,63100.0,80.6736,80.8465,80.295,80.509,63100.0
2015-05-05 09:45:00,97.76,97.98,96.81,96.91,99100.0,80.4678,80.6489,79.6859,79.7682,99100.0
2015-05-05 09:50:00,96.93,97.36,96.93,97.16,68900.0,79.7847,80.1386,79.7847,79.974,68900.0
2015-05-05 09:55:00,97.11,97.19,96.8,96.82,76800.0,79.9328,79.9987,79.6777,79.6941,76800.0
2015-05-05 10:00:00,96.81,96.99,96.56,96.56,79700.0,79.6859,79.834,79.4801,79.4801,79700.0
2015-05-05 10:05:00,96.53,97.24,96.5,97.24,52100.0,79.4554,80.0398,79.4307,80.0398,52100.0
2015-05-05 10:10:00,97.2,97.23,96.52,96.54,54500.0,80.0069,80.0316,79.4472,79.4636,54500.0
2015-05-05 10:15:00,96.54,96.61,96.17,96.33,91400.0,79.4636,79.5213,79.1591,79.2908,91400.0
2015-05-05 10:20:00,96.26,96.68,96.25,96.6,45100.0,79.2332,79.5789,79.2249,79.513,45100.0
2015-05-05 10:25:00,96.61,96.92,96.6,96.84,56800.0,79.5213,79.7764,79.513,79.7106,56800.0
2015-05-05 10:30:00,96.84,96.94,96.24,96.42,58300.0,79.7106,79.7929,79.2167,79.3649,58300.0
2015-05-05 10:35:00,96.4,96.93,96.32,96.54,45700.0,79.3484,79.7847,79.2826,79.4636,45700.0
2015-05-05 10:40:00,96.6,96.73,96.39,96.6,35600.0,79.513,79.62,79.3402,79.513,35600.0
2015-05-05 10:45:00,96.62,96.81,96.5,96.64,48100.0,79.5295,79.6859,79.4307,79.546,48100.0
2015-05-05 10:50:00,96.64,96.65,96.34,96.48,38900.0,79.546,79.5542,79.299,79.4143,38900.0
2015-05-05 10:55:00,96.47,96.5,96.32,96.37,37800.0,79.406,79.4307,79.2826,79.3237,37800.0
2015-05-05 11:00:00,96.38,96.43,96.03,96.06,58500.0,79.3319,79.3731,79.0439,79.0686,58500.0
2015-05-05 11:05:00,96.06,96.06,95.57,95.8,121700.0,79.0686,79.0686,78.6652,78.8545,121700.0
2015-05-05 11:10:00,95.76,96.07,95.7,96.04,62200.0,78.8216,79.0768,78.7722,79.0521,62200.0
2015-05-05 11:15:00,96.05,96.09,95.78,95.81,32800.0,79.0603,79.0932,78.8381,78.8628,32800.0
2015-05-05 11:20:00,95.85,95.87,95.65,95.67,33900.0,78.8957,78.9122,78.7311,78.7475,33900.0
2015-05-05 11:25:00,95.69,95.9,95.63,95.68,34700.0,78.764,78.9369,78.7146,78.7558,34700.0
2015-05-05 11:30:00,95.69,95.71,95.52,95.65,50300.0,78.764,78.7805,78.6241,78.7311,50300.0
2015-05-05 11:35:00,95.67,95.72,95.5,95.55,36800.0,78.7475,78.7887,78.6076,78.6488,36800.0
2015-05-05 11:40:00,95.56,95.75,95.43,95.64,35900.0,78.657,78.8134,78.55,78.7228,35900.0
2015-05-05 11:45:00,95.67,95.73,95.55,95.56,29400.0,78.7475,78.7969,78.6488,78.657,29400.0
2015-05-05 11:50:00,95.54,95.55,95.25,95.32,48700.0,78.6405,78.6488,78.4018,78.4594,48700.0
2015-05-05 11:55:00,95.32,95.65,95.29,95.63,29300.0,78.4594,78.7311,78.4348,78.7146,29300.0
2015-05-05 12:00:00,95.66,95.72,95.38,95.43,40200.0,78.7393,78.7887,78.5088,78.55,40200.0
2015-05-05 12:05:00,95.45,95.51,95.32,95.39,23800.0,78.5665,78.6158,78.4594,78.5171,23800.0
2015-05-05 12:10:00,95.41,95.69,95.4,95.69,46500.0,78.5335,78.764,78.5253,78.764,46500.0
2015-05-05 12:15:00,95.69,95.87,95.52,95.78,39600.0,78.764,78.9122,78.6241,78.8381,39600.0
2015-05-05 12:20:00,95.83,95.93,95.59,95.75,36300.0,78.8792,78.9615,78.6817,78.8134,36300.0
2015-05-05 12:25:00,95.75,95.8,95.57,95.67,16100.0,78.8134,78.8545,78.6652,78.7475,16100.0
2015-05-05 12:30:00,95.65,95.87,95.59,95.61,21900.0,78.7311,78.9122,78.6817,78.6981,21900.0
2015-05-05 12:35:00,95.65,95.77,95.56,95.64,9900.0,78.7311,78.8298,78.657,78.7228,9900.0
2015-05-05 12:40:00,95.65,95.75,95.54,95.63,17700.0,78.7311,78.8134,78.6405,78.7146,17700.0
2015-05-05 12:45:00,95.64,95.84,95.6,95.84,26000.0,78.7228,78.8875,78.6899,78.8875,26000.0
2015-05-05 12:50:00,95.81,95.89,95.64,95.66,45400.0,78.8628,78.9286,78.7228,78.7393,45400.0
2015-05-05 12:55:00,95.67,95.8,95.6,95.75,25300.0,78.7475,78.8545,78.6899,78.8134,25300.0
2015-05-05 13:00:00,95.74,95.74,95.58,95.64,36400.0,78.8052,78.8052,78.6735,78.7228,36400.0
2015-05-05 13:05:00,95.64,95.64,95.41,95.41,47800.0,78.7228,78.7228,78.5335,78.5335,47800.0
2015-05-05 13:10:00,95.4,95.52,95.36,95.4,41200.0,78.5253,78.6241,78.4924,78.5253,41200.0
2015-05-05 13:15:00,95.4,95.51,95.38,95.4,27800.0,78.5253,78.6158,78.5088,78.5253,27800.0
2015-05-05 13:20:00,95.39,95.52,95.27,95.5,63000.0,78.5171,78.6241,78.4183,78.6076,63000.0
2015-05-05 13:25:00,95.5,95.6,95.4,95.43,51300.0,78.6076,78.6899,78.5253,78.55,51300.0
2015-05-05 13:30:00,95.41,95.44,95.28,95.3,27700.0,78.5335,78.5582,78.4265,78.443,27700.0
2015-05-05 13:35:00,95.3,95.57,95.29,95.45,49600.0,78.443,78.6652,78.4348,78.5665,49600.0
2015-05-05 13:40:00,95.45,95.45,95.23,95.28,48700.0,78.5665,78.5665,78.3854,78.4265,48700.0
2015-05-05 13:45:00,95.3,95.37,95.17,95.23,59500.0,78.443,78.5006,78.336,78.3854,59500.0
2015-05-05 13:50:00,95.24,95.41,95.2,95.29,41600.0,78.3936,78.5335,78.3607,78.4348,41600.0
2015-05-05 13:55:00,95.28,95.29,95.06,95.15,46400.0,78.4265,78.4348,78.2454,78.3195,46400.0
2015-05-05 14:00:00,95.18,95.18,94.83,94.86,136200.0,78.3442,78.3442,78.0561,78.0808,136200.0
2015-05-05 14:05:00,94.88,94.97,94.75,94.83,46500.0,78.0973,78.1714,77.9903,78.0561,46500.0
2015-05-05 14:10:00,94.79,95.36,94.79,95.36,87900.0,78.0232,78.4924,78.0232,78.4924,87900.0
2015-05-05 14:15:00,95.36,95.42,95.08,95.23,43800.0,78.4924,78.5418,78.2619,78.3854,43800.0
2015-05-05 14:20:00,95.21,95.33,95.05,95.2,30300.0,78.3689,78.4677,78.2372,78.3607,30300.0
2015-05-05 14:25:00,95.19,95.19,95.01,95.04,39300.0,78.3524,78.3524,78.2043,78.229,39300.0
2015-05-05 14:30:00,95.04,95.16,94.91,95.08,42400.0,78.229,78.3277,78.122,78.2619,42400.0
2015-05-05 14:35:00,95.08,95.11,94.88,94.95,50400.0,78.2619,78.2866,78.0973,78.1549,50400.0
2015-05-05 14:40:00,95.01,95.01,94.75,94.89,88500.0,78.2043,78.2043,77.9903,78.1055,88500.0
2015-05-05 14:45:00,94.92,95.05,94.87,94.89,32900.0,78.1302,78.2372,78.089,78.1055,32900.0
2015-05-05 14:50:00,94.92,94.92,94.8,94.83,26900.0,78.1302,78.1302,78.0314,78.0561,26900.0
2015-05-05 14:55:00,94.83,94.98,94.8,94.87,53800.0,78.0561,78.1796,78.0314,78.089,53800.0
2015-05-05 15:00:00,94.87,94.93,94.7,94.72,60100.0,78.089,78.1384,77.9491,77.9656,60100.0
2015-05-05 15:05:00,94.74,94.84,94.68,94.69,74000.0,77.982,78.0643,77.9327,77.9409,74000.0
2015-05-05 15:10:00,94.68,94.82,94.65,94.73,53400.0,77.9327,78.0479,77.908,77.9738,53400.0
2015-05-05 15:15:00,94.73,94.85,94.7,94.74,42000.0,77.9738,78.0726,77.9491,77.982,42000.0
2015-05-05 15:20:00,94.76,94.96,94.69,94.92,44600.0,77.9985,78.1631,77.9409,78.1302,44600.0
2015-05-05 15:25:00,94.9,95.12,94.87,94.98,42000.0,78.1137,78.2948,78.089,78.1796,42000.0
2015-05-05 15:30:00,94.97,95.09,94.88,95.07,59900.0,78.1714,78.2701,78.0973,78.2537,59900.0
2015-05-05 15:35:00,95.07,95.18,94.99,95.06,44600.0,78.2537,78.3442,78.1878,78.2454,44600.0
2015-05-05 15:40:00,95.05,95.05,94.85,94.89,40900.0,78.2372,78.2372,78.0726,78.1055,40900.0
2015-05-05 15:45:00,94.89,94.92,94.72,94.72,65800.0,78.1055,78.1302,77.9656,77.9656,65800.0
2015-05-05 15:50:00,94.72,94.81,94.65,94.67,68500.0,77.9656,78.0397,77.908,77.9244,68500.0
2015-05-05 15:55:00,94.68,94.76,94.62,94.63,148900.0,77.9327,77.9985,77.8833,77.8915,148900.0
2015-05-06 09:30:00,95.19,95.49,94.74,95.04,140800.0,78.3524,78.5994,77.982,78.229,140800.0
2015-05-06 09:35:00,95.01,95.02,94.64,94.64,51900.0,78.2043,78.2125,77.8997,77.8997,51900.0
2015-05-06 09:40:00,94.63,94.67,93.36,93.49,124500.0,77.8915,77.9244,76.8461,76.9531,124500.0
2015-05-06 09:45:00,93.43,93.62,93.32,93.48,103700.0,76.9038,77.0601,76.8132,76.9449,103700.0
2015-05-06 09:50:00,93.42,93.63,92.81,92.9,151800.0,76.8955,77.0684,76.3934,76.4675,151800.0
2015-05-06 09:55:00,92.9,93.13,92.63,93.11,93900.0,76.4675,76.6568,76.2453,76.6404,93900.0
2015-05-06 10:00:00,93.06,93.19,92.91,93.0,65500.0,76.5992,76.7062,76.4757,76.5498,65500.0
2015-05-06 10:05:00,93.0,93.15,92.33,92.44,120000.0,76.5498,76.6733,75.9983,76.0889,120000.0
2015-05-06 10:10:00,92.56,93.33,92.37,93.26,71600.0,76.1876,76.8214,76.0313,76.7638,71600.0
2015-05-06 10:15:00,93.22,93.51,93.09,93.35,74400.0,76.7309,76.9696,76.6239,76.8379,74400.0
2015-05-06 10:20:00,93.35,93.62,93.3,93.3,83600.0,76.8379,77.0601,76.7968,76.7968,83600.0
2015-05-06 10:25:00,93.31,93.48,93.06,93.38,55000.0,76.805,76.9449,76.5992,76.8626,55000.0
2015-05-06 10:30:00,93.4,93.54,93.0,93.26,64000.0,76.8791,76.9943,76.5498,76.7638,64000.0
2015-05-06 10:35:00,93.23,93.41,93.07,93.41,25600.0,76.7391,76.8873,76.6074,76.8873,25600.0
2015-05-06 10:40:00,93.41,93.65,93.22,93.27,34000.0,76.8873,77.0848,76.7309,76.7721,34000.0
2015-05-06 10:45:00,93.26,93.89,93.24,93.8,71800.0,76.7638,77.2824,76.7474,77.2083,71800.0
2015-05-06 10:50:00,93.86,93.86,93.58,93.61,36000.0,77.2577,77.2577,77.0272,77.0519,36000.0
2015-05-06 10:55:00,93.68,93.85,93.63,93.85,53800.0,77.1095,77.2495,77.0684,77.2495,53800.0
2015-05-06 11:00:00,93.86,94.09,93.84,94.04,49200.0,77.2577,77.447,77.2412,77.4059,49200.0
2015-05-06 11:05:00,94.03,94.23,93.9,94.13,59400.0,77.3976,77.5622,77.2906,77.4799,59400.0
2015-05-06 11:10:00,94.1,94.12,93.83,93.91,40500.0,77.4552,77.4717,77.233,77.2989,40500.0
2015-05-06 11:15:00,93.92,94.11,93.86,94.04,32100.0,77.3071,77.4635,77.2577,77.4059,32100.0
2015-05-06 11:20:00,94.07,94.24,93.97,94.2,29500.0,77.4305,77.5705,77.3482,77.5376,29500.0
2015-05-06 11:25:00,94.23,94.42,94.12,94.23,46600.0,77.5622,77.7186,77.4717,77.5622,46600.0
2015-05-06 11:30:00,94.22,94.43,94.22,94.35,37200.0,77.554,77.7269,77.554,77.661,37200.0
2015-05-06 11:35:00,94.38,94.44,94.11,94.16,29500.0,77.6857,77.7351,77.4635,77.5046,29500.0
2015-05-06 11:40:00,94.18,94.6,94.16,94.6,46000.0,77.5211,77.8668,77.5046,77.8668,46000.0
2015-05-06 11:45:00,94.62,94.75,94.49,94.54,39300.0,77.8833,77.9903,77.7763,77.8174,39300.0
2015-05-06 11:50:00,94.53,94.61,94.47,94.56,25200.0,77.8092,77.875,77.7598,77.8339,25200.0
2015-05-06 11:55:00,94.53,94.6,94.45,94.58,26100.0,77.8092,77.8668,77.7433,77.8503,26100.0
2015-05-06 12:00:00,94.57,94.57,94.39,94.4,19000.0,77.8421,77.8421,77.6939,77.7022,19000.0
2015-05-06 12:05:00,94.38,94.51,94.27,94.36,23600.0,77.6857,77.7927,77.5952,77.6693,23600.0
2015-05-06 12:10:00,94.34,94.56,94.32,94.46,16800.0,77.6528,77.8339,77.6363,77.7516,16800.0
2015-05-06 12:15:00,94.43,94.78,94.43,94.76,22000.0,77.7269,78.015,77.7269,77.9985,22000.0
2015-05-06 12:20:00,94.72,94.85,94.71,94.81,26700.0,77.9656,78.0726,77.9573,78.0397,26700.0
2015-05-06 12:25:00,94.77,94.85,94.55,94.63,38700.0,78.0067,78.0726,77.8256,77.8915,38700.0
2015-05-06 12:30:00,94.68,94.82,94.58,94.8,13900.0,77.9327,78.0479,77.8503,78.0314,13900.0
2015-05-06 12:35:00,94.83,94.89,94.59,94.62,29700.0,78.0561,78.1055,77.8586,77.8833,29700.0
2015-05-06 12:40:00,94.61,94.74,94.57,94.57,21300.0,77.875,77.982,77.8421,77.8421,21300.0
2015-05-06 12:45:00,94.57,94.83,94.44,94.81,31400.0,77.8421,78.0561,77.7351,78.0397,31400.0
2015-05-06 12:50:00,94.82,94.82,94.44,94.44,17300.0,78.0479,78.0479,77.7351,77.7351,17300.0
2015-05-06 12:55:00,94.44,94.62,94.4,94.57,29100.0,77.7351,77.8833,77.7022,77.8421,29100.0
2015-05-06 13:00:00,94.55,94.58,94.27,94.33,28400.0,77.8256,77.8503,77.5952,77.6446,28400.0
2015-05-06 13:05:00,94.32,94.41,94.21,94.25,34200.0,77.6363,77.7104,77.5458,77.5787,34200.0
2015-05-06 13:10:00,94.25,94.44,94.15,94.43,34800.0,77.5787,77.7351,77.4964,77.7269,34800.0
2015-05-06 13:15:00,94.44,94.49,94.31,94.45,28300.0,77.7351,77.7763,77.6281,77.7433,28300.0
2015-05-06 13:20:00,94.46,94.56,94.42,94.49,22000.0,77.7516,77.8339,77.7186,77.7763,22000.0
2015-05-06 13:25:00,94.46,94.46,94.08,94.12,26100.0,77.7516,77.7516,77.4388,77.4717,26100.0
2015-05-06 13:30:00,94.13,94.24,94.0,94.05,26900.0,77.4799,77.5705,77.3729,77.4141,26900.0
2015-05-06 13:35:00,94.11,94.11,93.9,93.99,46100.0,77.4635,77.4635,77.2906,77.3647,46100.0
2015-05-06 13:40:00,93.99,94.13,93.94,94.05,29600.0,77.3647,77.4799,77.3235,77.4141,29600.0
2015-05-06 13:45:00,94.06,94.18,93.83,93.98,28900.0,77.4223,77.5211,77.233,77.3565,28900.0
2015-05-06 13:50:00,93.95,94.16,93.95,94.09,29800.0,77.3318,77.5046,77.3318,77.447,29800.0
2015-05-06 13:55:00,94.1,94.12,94.04,94.09,25400.0,77.4552,77.4717,77.4059,77.447,25400.0
2015-05-06 14:00:00,94.07,94.32,94.07,94.25,48700.0,77.4305,77.6363,77.4305,77.5787,48700.0
2015-05-06 14:05:00,94.24,94.37,94.17,94.28,53500.0,77.5705,77.6775,77.5129,77.6034,53500.0
2015-05-06 14:10:00,94.28,94.29,93.98,93.98,43400.0,77.6034,77.6116,77.3565,77.3565,43400.0
2015-05-06 14:15:00,94.02,94.32,94.0,94.32,33900.0,77.3894,77.6363,77.3729,77.6363,33900.0
2015-05-06 14:20:00,94.32,94.34,94.2,94.23,22900.0,77.6363,77.6528,77.5376,77.5622,22900.0
2015-05-06 14:25:00,94.2,94.27,94.09,94.17,25100.0,77.5376,77.5952,77.447,77.5129,25100.0
2015-05-06 14:30:00,94.13,94.23,94.06,94.14,20900.0,77.4799,77.5622,77.4223,77.4882,20900.0
2015-05-06 14:35:00,94.11,94.16,93.99,94.1,35900.0,77.4635,77.5046,77.3647,77.4552,35900.0
2015-05-06 14:40:00,94.14,94.19,94.04,94.16,20100.0,77.4882,77.5293,77.4059,77.5046,20100.0
2015-05-06 14:45:00,94.12,94.23,94.06,94.22,30100.0,77.4717,77.5622,77.4223,77.554,30100.0
2015-05-06 14:50:00,94.25,94.33,94.21,94.25,29000.0,77.5787,77.6446,77.5458,77.5787,29000.0
2015-05-06 14:55:00,94.23,94.38,94.15,94.29,40600.0,77.5622,77.6857,77.4964,77.6116,40600.0
2015-05-06 15:00:00,94.29,94.47,94.26,94.35,38200.0,77.6116,77.7598,77.5869,77.661,38200.0
2015-05-06 15:05:00,94.32,94.46,94.23,94.45,50500.0,77.6363,77.7516,77.5622,77.7433,50500.0
2015-05-06 15:10:00,94.43,94.45,94.17,94.25,35600.0,77.7269,77.7433,77.5129,77.5787,35600.0
2015-05-06 15:15:00,94.25,94.25,94.01,94.07,44000.0,77.5787,77.5787,77.3812,77.4305,44000.0
2015-05-06 15:20:00,94.05,94.34,94.0,94.33,31600.0,77.4141,77.6528,77.3729,77.6446,31600.0
2015-05-06 15:25:00,94.3,94.33,94.2,94.32,43800.0,77.6199,77.6446,77.5376,77.6363,43800.0
2015-05-06 15:30:00,94.31,94.36,94.12,94.12,43300.0,77.6281,77.6693,77.4717,77.4717,43300.0
2015-05-06 15:35:00,94.14,94.32,94.13,94.32,63200.0,77.4882,77.6363,77.4799,77.6363,63200.0
2015-05-06 15:40:00,94.32,94.39,94.16,94.18,38500.0,77.6363,77.6939,77.5046,77.5211,38500.0
2015-05-06 15:45:00,94.17,94.45,94.16,94.4,42400.0,77.5129,77.7433,77.5046,77.7022,42400.0
2015-05-06 15:50:00,94.38,94.41,94.28,94.35,46000.0,77.6857,77.7104,77.6034,77.661,46000.0
2015-05-06 15:55:00,94.35,94.59,94.34,94.58,96900.0,77.661,77.8586,77.6528,77.8503,96900.0
2015-05-07 09:30:00,96.0,97.0,95.93,96.53,249400.0,79.0192,79.8423,78.9615,79.4554,249400.0
2015-05-07 09:35:00,96.52,97.35,96.35,96.92,142000.0,79.4472,80.1304,79.3073,79.7764,142000.0
2015-05-07 09:40:00,96.85,97.34,96.79,97.04,98600.0,79.7188,80.1221,79.6694,79.8752,98600.0
2015-05-07 09:45:00,97.04,97.23,96.76,96.95,56500.0,79.8752,80.0316,79.6447,79.8011,56500.0
2015-05-07 09:50:00,96.92,97.14,96.63,96.72,70900.0,79.7764,79.9575,79.5377,79.6118,70900.0
2015-05-07 09:55:00,96.69,96.83,96.1,96.67,60100.0,79.5871,79.7024,79.1015,79.5707,60100.0
2015-05-07 10:00:00,96.67,96.69,96.3,96.69,42200.0,79.5707,79.5871,79.2661,79.5871,42200.0
2015-05-07 10:05:00,96.7,96.93,96.45,96.67,56300.0,79.5953,79.7847,79.3896,79.5707,56300.0
2015-05-07 10:10:00,96.68,96.96,96.67,96.89,32200.0,79.5789,79.8094,79.5707,79.7517,32200.0
2015-05-07 10:15:00,96.9,96.9,96.65,96.8,28600.0,79.76,79.76,79.5542,79.6777,28600.0
2015-05-07 10:20:00,96.83,96.85,96.44,96.61,52900.0,79.7024,79.7188,79.3813,79.5213,52900.0
2015-05-07 10:25:00,96.61,96.93,96.61,96.72,47500.0,79.5213,79.7847,79.5213,79.6118,47500.0
2015-05-07 10:30:00,96.71,96.76,96.15,96.37,51000.0,79.6036,79.6447,79.1426,79.3237,51000.0
2015-05-07 10:35:00,96.41,96.65,96.4,96.59,41300.0,79.3566,79.5542,79.3484,79.5048,41300.0
2015-05-07 10:40:00,96.62,96.87,96.56,96.81,24000.0,79.5295,79.7353,79.4801,79.6859,24000.0
2015-05-07 10:45:00,96.87,96.9,96.55,96.55,33600.0,79.7353,79.76,79.4719,79.4719,33600.0
2015-05-07 10:50:00,96.55,96.75,96.5,96.7,38700.0,79.4719,79.6365,79.4307,79.5953,38700.0
2015-05-07 10:55:00,96.71,96.71,96.5,96.53,27300.0,79.6036,79.6036,79.4307,79.4554,27300.0
2015-05-07 11:00:00,96.53,96.65,96.5,96.5,40400.0,79.4554,79.5542,79.4307,79.4307,40400.0
2015-05-07 11:05:00,96.5,96.64,96.48,96.51,21300.0,79.4307,79.546,79.4143,79.439,21300.0
2015-05-07 11:10:00,96.5,96.67,96.5,96.53,13600.0,79.4307,79.5707,79.4307,79.4554,13600.0
2015-05-07 11:15:00,96.58,96.67,96.51,96.56,13200.0,79.4966,79.5707,79.439,79.4801,13200.0
2015-05-07 11:20:00,96.56,96.64,96.48,96.55,24800.0,79.4801,79.546,79.4143,79.4719,24800.0
2015-05-07 11:25:00,96.53,96.8,96.49,96.71,23800.0,79.4554,79.6777,79.4225,79.6036,23800.0
2015-05-07 11:30:00,96.68,96.75,96.39,96.46,23000.0,79.5789,79.6365,79.3402,79.3978,23000.0
2015-05-07 11:35:00,96.45,96.63,96.44,96.5,40200.0,79.3896,79.5377,79.3813,79.4307,40200.0
2015-05-07 11:40:00,96.52,96.66,96.46,96.51,11700.0,79.4472,79.5624,79.3978,79.439,11700.0
2015-05-07 11:45:00,96.51,96.63,96.5,96.6,14400.0,79.439,79.5377,79.4307,79.513,14400.0
2015-05-07 11:50:00,96.57,96.63,96.5,96.59,37500.0,79.4883,79.5377,79.4307,79.5048,37500.0
2015-05-07 11:55:00,96.59,96.64,96.53,96.63,22300.0,79.5048,79.546,79.4554,79.5377,22300.0
2015-05-07 12:00:00,96.61,96.66,96.52,96.52,21400.0,79.5213,79.5624,79.4472,79.4472,21400.0
2015-05-07 12:05:00,96.54,96.67,96.52,96.55,18300.0,79.4636,79.5707,79.4472,79.4719,18300.0
2015-05-07 12:10:00,96.55,96.69,96.54,96.67,12600.0,79.4719,79.5871,79.4636,79.5707,12600.0
2015-05-07 12:15:00,96.67,96.91,96.65,96.81,58300.0,79.5707,79.7682,79.5542,79.6859,58300.0
2015-05-07 12:20:00,96.81,96.81,96.69,96.76,8600.0,79.6859,79.6859,79.5871,79.6447,8600.0
2015-05-07 12:25:00,96.76,96.87,96.7,96.84,12400.0,79.6447,79.7353,79.5953,79.7106,12400.0
2015-05-07 12:30:00,96.83,96.99,96.81,96.96,33800.0,79.7024,79.834,79.6859,79.8094,33800.0
2015-05-07 12:35:00,96.95,97.06,96.94,97.0,35500.0,79.8011,79.8917,79.7929,79.8423,35500.0
2015-05-07 12:40:00,97.03,97.06,96.96,97.01,14100.0,79.867,79.8917,79.8094,79.8505,14100.0
2015-05-07 12:45:00,97.03,97.07,96.95,96.98,14700.0,79.867,79.8999,79.8011,79.8258,14700.0
2015-05-07 12:50:00,96.95,96.98,96.72,96.73,27400.0,79.8011,79.8258,79.6118,79.62,27400.0
2015-05-07 12:55:00,96.78,96.89,96.72,96.88,8200.0,79.6612,79.7517,79.6118,79.7435,8200.0
2015-05-07 13:00:00,96.91,97.04,96.87,96.97,16800.0,79.7682,79.8752,79.7353,79.8176,16800.0
2015-05-07 13:05:00,96.93,97.0,96.91,96.95,18200.0,79.7847,79.8423,79.7682,79.8011,18200.0
2015-05-07 13:10:00,96.96,96.97,96.92,96.96,21000.0,79.8094,79.8176,79.7764,79.8094,21000.0
2015-05-07 13:15:00,96.94,97.09,96.92,96.92,19100.0,79.7929,79.9164,79.7764,79.7764,19100.0
2015-05-07 13:20:00,96.9,96.95,96.76,96.87,12500.0,79.76,79.8011,79.6447,79.7353,12500.0
2015-05-07 13:25:00,96.9,96.95,96.83,96.85,14600.0,79.76,79.8011,79.7024,79.7188,14600.0
2015-05-07 13:30:00,96.83,96.95,96.83,96.9,16300.0,79.7024,79.8011,79.7024,79.76,16300.0
2015-05-07 13:35:00,96.92,97.0,96.86,97.0,10200.0,79.7764,79.8423,79.727,79.8423,10200.0
2015-05-07 13:40:00,97.0,97.09,96.92,96.95,16800.0,79.8423,79.9164,79.7764,79.8011,16800.0
2015-05-07 13:45:00,96.92,97.0,96.83,96.89,16300.0,79.7764,79.8423,79.7024,79.7517,16300.0
2015-05-07 13:50:00,96.92,96.95,96.76,96.84,11800.0,79.7764,79.8011,79.6447,79.7106,11800.0
2015-05-07 13:55:00,96.89,96.94,96.82,96.87,10900.0,79.7517,79.7929,79.6941,79.7353,10900.0
2015-05-07 14:00:00,96.9,96.98,96.87,96.98,8700.0,79.76,79.8258,79.7353,79.8258,8700.0
2015-05-07 14:05:00,96.97,97.0,96.87,96.98,24200.0,79.8176,79.8423,79.7353,79.8258,24200.0
2015-05-07 14:10:00,97.0,97.09,96.93,97.02,30200.0,79.8423,79.9164,79.7847,79.8587,30200.0
2015-05-07 14:15:00,97.02,97.05,96.92,96.95,24800.0,79.8587,79.8834,79.7764,79.8011,24800.0
2015-05-07 14:20:00,96.95,97.08,96.92,96.97,18200.0,79.8011,79.9081,79.7764,79.8176,18200.0
2015-05-07 14:25:00,96.98,97.08,96.95,97.02,17700.0,79.8258,79.9081,79.8011,79.8587,17700.0
2015-05-07 14:30:00,97.0,97.09,96.99,97.0,12900.0,79.8423,79.9164,79.834,79.8423,12900.0
2015-05-07 14:35:00,97.02,97.1,96.96,97.02,17600.0,79.8587,79.9246,79.8094,79.8587,17600.0
2015-05-07 14:40:00,97.02,97.08,96.98,97.02,22400.0,79.8587,79.9081,79.8258,79.8587,22400.0
2015-05-07 14:45:00,97.04,97.11,96.99,97.0,11300.0,79.8752,79.9328,79.834,79.8423,11300.0
2015-05-07 14:50:00,97.0,97.03,96.96,96.98,9100.0,79.8423,79.867,79.8094,79.8258,9100.0
2015-05-07 14:55:00,96.98,97.05,96.91,97.04,10100.0,79.8258,79.8834,79.7682,79.8752,10100.0
2015-05-07 15:00:00,97.02,97.09,97.0,97.06,17000.0,79.8587,79.9164,79.8423,79.8917,17000.0
2015-05-07 15:05:00,97.06,97.07,96.98,97.03,19800.0,79.8917,79.8999,79.8258,79.867,19800.0
2015-05-07 15:10:00,97.03,97.08,96.96,97.04,47700.0,79.867,79.9081,79.8094,79.8752,47700.0
2015-05-07 15:15:00,97.02,97.05,96.83,96.83,41600.0,79.8587,79.8834,79.7024,79.7024,41600.0
2015-05-07 15:20:00,96.86,96.99,96.82,96.88,16500.0,79.727,79.834,79.6941,79.7435,16500.0
2015-05-07 15:25:00,96.89,97.0,96.84,96.93,27600.0,79.7517,79.8423,79.7106,79.7847,27600.0
2015-05-07 15:30:00,96.93,96.99,96.89,96.95,33900.0,79.7847,79.834,79.7517,79.8011,33900.0
2015-05-07 15:35:00,96.96,96.99,96.81,96.82,28500.0,79.8094,79.834,79.6859,79.6941,28500.0
2015-05-07 15:40:00,96.81,96.87,96.63,96.69,44200.0,79.6859,79.7353,79.5377,79.5871,44200.0
2015-05-07 15:45:00,96.7,96.93,96.68,96.93,67200.0,79.5953,79.7847,79.5789,79.7847,67200.0
2015-05-07 15:50:00,96.93,97.06,96.93,97.06,85600.0,79.7847,79.8917,79.7847,79.8917,85600.0
2015-05-07 15:55:00,97.06,97.13,97.01,97.06,118100.0,79.8917,79.9493,79.8505,79.8917,118100.0
2015-05-08 09:30:00,97.87,98.25,97.51,98.1,169900.0,80.5584,80.8712,80.2621,80.7477,169900.0
2015-05-08 09:35:00,98.07,98.25,97.76,98.09,97200.0,80.723,80.8712,80.4678,80.7395,97200.0
2015-05-08 09:40:00,98.13,98.45,97.79,98.39,99900.0,80.7724,81.0358,80.4925,80.9864,99900.0
2015-05-08 09:45:00,98.43,98.5,98.05,98.15,58200.0,81.0193,81.077,80.7066,80.7889,58200.0
2015-05-08 09:50:00,98.17,98.23,97.75,97.88,39000.0,80.8053,80.8547,80.4596,80.5666,39000.0
2015-05-08 09:55:00,97.9,98.09,97.73,97.87,50400.0,80.5831,80.7395,80.4432,80.5584,50400.0
2015-05-08 10:00:00,97.95,97.98,97.64,97.8,32300.0,80.6242,80.6489,80.3691,80.5008,32300.0
2015-05-08 10:05:00,97.89,98.03,97.83,97.95,39400.0,80.5749,80.6901,80.5255,80.6242,39400.0
2015-05-08 10:10:00,97.89,98.08,97.86,97.99,32800.0,80.5749,80.7312,80.5502,80.6572,32800.0
2015-05-08 10:15:00,97.98,98.07,97.9,97.96,20100.0,80.6489,80.723,80.5831,80.6325,20100.0
2015-05-08 10:20:00,97.93,98.06,97.9,98.06,19100.0,80.6078,80.7148,80.5831,80.7148,19100.0
2015-05-08 10:25:00,98.03,98.06,97.9,98.03,34400.0,80.6901,80.7148,80.5831,80.6901,34400.0
2015-05-08 10:30:00,98.03,98.12,97.98,98.09,49300.0,80.6901,80.7642,80.6489,80.7395,49300.0
2015-05-08 10:35:00,98.07,98.12,97.98,98.05,41600.0,80.723,80.7642,80.6489,80.7066,41600.0
2015-05-08 10:40:00,98.05,98.25,98.0,98.18,37200.0,80.7066,80.8712,80.6654,80.8136,37200.0
2015-05-08 10:45:00,98.18,98.29,98.03,98.09,35600.0,80.8136,80.9041,80.6901,80.7395,35600.0
2015-05-08 10:50:00,98.08,98.33,98.04,98.15,21800.0,80.7312,80.937,80.6983,80.7889,21800.0
2015-05-08 10:55:00,98.15,98.16,98.05,98.12,17400.0,80.7889,80.7971,80.7066,80.7642,17400.0
2015-05-08 11:00:00,98.13,98.13,97.91,97.97,25700.0,80.7724,80.7724,80.5913,80.6407,25700.0
2015-05-08 11:05:00,97.92,98.15,97.89,98.08,24600.0,80.5995,80.7889,80.5749,80.7312,24600.0
2015-05-08 11:10:00,98.08,98.16,98.05,98.11,14900.0,80.7312,80.7971,80.7066,80.7559,14900.0
2015-05-08 11:15:00,98.15,98.33,98.07,98.33,25700.0,80.7889,80.937,80.723,80.937,25700.0
2015-05-08 11:20:00,98.27,98.42,98.22,98.34,26500.0,80.8876,81.0111,80.8465,80.9453,26500.0
2015-05-08 11:25:00,98.36,98.47,98.34,98.35,24500.0,80.9617,81.0523,80.9453,80.9535,24500.0
2015-05-08 11:30:00,98.4,98.48,98.27,98.42,36300.0,80.9946,81.0605,80.8876,81.0111,36300.0
2015-05-08 11:35:00,98.44,98.48,98.39,98.42,19500.0,81.0276,81.0605,80.9864,81.0111,19500.0
2015-05-08 11:40:00,98.43,98.43,98.2,98.2,24300.0,81.0193,81.0193,80.83,80.83,24300.0
2015-05-08 11:45:00,98.19,98.34,98.04,98.33,25500.0,80.8218,80.9453,80.6983,80.937,25500.0
2015-05-08 11:50:00,98.32,98.4,98.28,98.35,19100.0,80.9288,80.9946,80.8959,80.9535,19100.0
2015-05-08 11:55:00,98.32,98.43,98.28,98.38,38100.0,80.9288,81.0193,80.8959,80.9782,38100.0
2015-05-08 12:00:00,98.4,98.41,98.2,98.25,33600.0,80.9946,81.0029,80.83,80.8712,33600.0
2015-05-08 12:05:00,98.25,98.32,98.2,98.21,18400.0,80.8712,80.9288,80.83,80.8383,18400.0
2015-05-08 12:10:00,98.22,98.32,98.16,98.31,27000.0,80.8465,80.9288,80.7971,80.9206,27000.0
2015-05-08 12:15:00,98.32,98.36,98.17,98.25,18900.0,80.9288,80.9617,80.8053,80.8712,18900.0
2015-05-08 12:20:00,98.28,98.3,98.11,98.18,22500.0,80.8959,80.9123,80.7559,80.8136,22500.0
2015-05-08 12:25:00,98.17,98.32,98.12,98.19,11800.0,80.8053,80.9288,80.7642,80.8218,11800.0
2015-05-08 12:30:00,98.21,98.31,98.02,98.04,28900.0,80.8383,80.9206,80.6819,80.6983,28900.0
2015-05-08 12:35:00,98.07,98.2,98.07,98.07,12500.0,80.723,80.83,80.723,80.723,12500.0
2015-05-08 12:40:00,98.07,98.1,97.92,97.95,23200.0,80.723,80.7477,80.5995,80.6242,23200.0
2015-05-08 12:45:00,97.94,98.09,97.94,98.07,20100.0,80.616,80.7395,80.616,80.723,20100.0
2015-05-08 12:50:00,98.07,98.1,97.97,98.01,14800.0,80.723,80.7477,80.6407,80.6736,14800.0
2015-05-08 12:55:00,98.01,98.1,98.0,98.09,13900.0,80.6736,80.7477,80.6654,80.7395,13900.0
2015-05-08 13:00:00,98.09,98.11,98.02,98.02,11100.0,80.7395,80.7559,80.6819,80.6819,11100.0
2015-05-08 13:05:00,98.0,98.02,97.93,97.93,19900.0,80.6654,80.6819,80.6078,80.6078,19900.0
2015-05-08 13:10:00,97.95,97.99,97.86,97.88,19400.0,80.6242,80.6572,80.5502,80.5666,19400.0
2015-05-08 13:15:00,97.87,98.02,97.82,97.99,19500.0,80.5584,80.6819,80.5172,80.6572,19500.0
2015-05-08 13:20:00,98.0,98.02,97.92,97.95,13900.0,80.6654,80.6819,80.5995,80.6242,13900.0
2015-05-08 13:25:00,97.95,97.96,97.81,97.88,17800.0,80.6242,80.6325,80.509,80.5666,17800.0
2015-05-08 13:30:00,97.9,97.96,97.76,97.82,31900.0,80.5831,80.6325,80.4678,80.5172,31900.0
2015-05-08 13:35:00,97.81,97.9,97.67,97.72,16600.0,80.509,80.5831,80.3938,80.4349,16600.0
2015-05-08 13:40:00,97.71,97.84,97.71,97.79,18300.0,80.4267,80.5337,80.4267,80.4925,18300.0
2015-05-08 13:45:00,97.84,97.86,97.66,97.68,17500.0,80.5337,80.5502,80.3855,80.402,17500.0
2015-05-08 13:50:00,97.66,97.72,97.55,97.58,28000.0,80.3855,80.4349,80.295,80.3197,28000.0
2015-05-08 13:55:00,97.59,97.67,97.41,97.63,41000.0,80.3279,80.3938,80.1798,80.3608,41000.0
2015-05-08 14:00:00,97.61,97.75,97.6,97.69,14200.0,80.3444,80.4596,80.3362,80.4102,14200.0
2015-05-08 14:05:00,97.71,97.73,97.58,97.64,22200.0,80.4267,80.4432,80.3197,80.3691,22200.0
2015-05-08 14:10:00,97.66,97.77,97.57,97.64,30500.0,80.3855,80.4761,80.3115,80.3691,30500.0
2015-05-08 14:15:00,97.68,97.86,97.68,97.79,17800.0,80.402,80.5502,80.402,80.4925,17800.0
2015-05-08 14:20:00,97.76,97.86,97.72,97.77,22400.0,80.4678,80.5502,80.4349,80.4761,22400.0
2015-05-08 14:25:00,97.79,97.84,97.68,97.75,21300.0,80.4925,80.5337,80.402,80.4596,21300.0
2015-05-08 14:30:00,97.74,97.78,97.65,97.65,20100.0,80.4514,80.4843,80.3773,80.3773,20100.0
2015-05-08 14:35:00,97.64,97.74,97.64,97.7,14100.0,80.3691,80.4514,80.3691,80.4185,14100.0
2015-05-08 14:40:00,97.71,97.85,97.7,97.78,14700.0,80.4267,80.5419,80.4185,80.4843,14700.0
2015-05-08 14:45:00,97.79,97.94,97.78,97.84,17200.0,80.4925,80.616,80.4843,80.5337,17200.0
2015-05-08 14:50:00,97.82,97.93,97.69,97.87,15100.0,80.5172,80.6078,80.4102,80.5584,15100.0
2015-05-08 14:55:00,97.88,97.92,97.81,97.87,13900.0,80.5666,80.5995,80.509,80.5584,13900.0
2015-05-08 15:00:00,97.89,97.91,97.81,97.86,15900.0,80.5749,80.5913,80.509,80.5502,15900.0
2015-05-08 15:05:00,97.87,97.89,97.76,97.88,25500.0,80.5584,80.5749,80.4678,80.5666,25500.0
2015-05-08 15:10:00,97.88,97.92,97.85,97.9,15000.0,80.5666,80.5995,80.5419,80.5831,15000.0
2015-05-08 15:15:00,97.9,97.95,97.75,97.81,31800.0,80.5831,80.6242,80.4596,80.509,31800.0
2015-05-08 15:20:00,97.83,97.98,97.82,97.88,22600.0,80.5255,80.6489,80.5172,80.5666,22600.0
2015-05-08 15:25:00,97.85,97.88,97.77,97.8,26600.0,80.5419,80.5666,80.4761,80.5008,26600.0
2015-05-08 15:30:00,97.8,97.84,97.72,97.82,45400.0,80.5008,80.5337,80.4349,80.5172,45400.0
2015-05-08 15:35:00,97.82,97.83,97.62,97.72,43400.0,80.5172,80.5255,80.3526,80.4349,43400.0
2015-05-08 15:40:00,97.73,97.85,97.72,97.81,54400.0,80.4432,80.5419,80.4349,80.509,54400.0
2015-05-08 15:45:00,97.82,97.88,97.74,97.75,36400.0,80.5172,80.5666,80.4514,80.4596,36400.0
2015-05-08 15:50:00,97.75,97.84,97.7,97.74,113300.0,80.4596,80.5337,80.4185,80.4514,113300.0
2015-05-08 15:55:00,97.74,97.74,97.56,97.71,147000.0,80.4514,80.4514,80.3032,80.4267,147000.0
2015-05-11 09:30:00,97.74,97.74,97.05,97.51,55900.0,80.4514,80.4514,79.8834,80.2621,55900.0
2015-05-11 09:35:00,97.52,97.57,96.52,96.83,77300.0,80.2703,80.3115,79.4472,79.7024,77300.0
2015-05-11 09:40:00,96.83,96.95,96.31,96.57,44000.0,79.7024,79.8011,79.2743,79.4883,44000.0
2015-05-11 09:45:00,96.79,96.92,96.55,96.8,34300.0,79.6694,79.7764,79.4719,79.6777,34300.0
2015-05-11 09:50:00,96.85,96.98,96.6,96.71,42200.0,79.7188,79.8258,79.513,79.6036,42200.0
2015-05-11 09:55:00,96.66,97.02,96.53,96.98,18400.0,79.5624,79.8587,79.4554,79.8258,18400.0
2015-05-11 10:00:00,96.97,97.48,96.95,97.42,47600.0,79.8176,80.2374,79.8011,80.188,47600.0
2015-05-11 10:05:00,97.49,97.5,97.14,97.31,17300.0,80.2456,80.2538,79.9575,80.0974,17300.0
2015-05-11 10:10:00,97.28,97.41,97.17,97.41,24000.0,80.0728,80.1798,79.9822,80.1798,24000.0
2015-05-11 10:15:00,97.37,97.47,97.13,97.15,20000.0,80.1468,80.2291,79.9493,79.9657,20000.0
2015-05-11 10:20:00,97.18,97.35,97.1,97.16,41200.0,79.9904,80.1304,79.9246,79.974,41200.0
2015-05-11 10:25:00,97.17,97.22,96.97,97.01,14100.0,79.9822,80.0234,79.8176,79.8505,14100.0
2015-05-11 10:30:00,97.01,97.07,96.69,97.03,32500.0,79.8505,79.8999,79.5871,79.867,32500.0
2015-05-11 10:35:00,97.0,97.01,96.85,96.9,18200.0,79.8423,79.8505,79.7188,79.76,18200.0
2015-05-11 10:40:00,96.92,97.1,96.84,97.0,26300.0,79.7764,79.9246,79.7106,79.8423,26300.0
2015-05-11 10:45:00,97.08,97.15,96.96,97.02,21200.0,79.9081,79.9657,79.8094,79.8587,21200.0
2015-05-11 10:50:00,97.02,97.12,96.96,97.04,17500.0,79.8587,79.9411,79.8094,79.8752,17500.0
2015-05-11 10:55:00,97.07,97.15,97.01,97.12,13600.0,79.8999,79.9657,79.8505,79.9411,13600.0
2015-05-11 11:00:00,97.15,97.17,96.99,97.09,15200.0,79.9657,79.9822,79.834,79.9164,15200.0
2015-05-11 11:05:00,97.07,97.22,97.0,97.19,16400.0,79.8999,80.0234,79.8423,79.9987,16400.0
2015-05-11 11:10:00,97.21,97.34,97.14,97.26,18800.0,80.0151,80.1221,79.9575,80.0563,18800.0
2015-05-11 11:15:00,97.25,97.29,97.14,97.19,6900.0,80.0481,80.081,79.9575,79.9987,6900.0
2015-05-11 11:20:00,97.18,97.24,97.1,97.22,17200.0,79.9904,80.0398,79.9246,80.0234,17200.0
2015-05-11 11:25:00,97.22,97.28,97.12,97.17,9000.0,80.0234,80.0728,79.9411,79.9822,9000.0
2015-05-11 11:30:00,97.15,97.24,97.12,97.22,7800.0,79.9657,80.0398,79.9411,80.0234,7800.0
2015-05-11 11:35:00,97.22,97.22,97.07,97.15,12100.0,80.0234,80.0234,79.8999,79.9657,12100.0
2015-05-11 11:40:00,97.16,97.28,97.06,97.14,22800.0,79.974,80.0728,79.8917,79.9575,22800.0
2015-05-11 11:45:00,97.12,97.3,97.11,97.27,8500.0,79.9411,80.0892,79.9328,80.0645,8500.0
2015-05-11 11:50:00,97.28,97.31,97.2,97.2,7500.0,80.0728,80.0974,80.0069,80.0069,7500.0
2015-05-11 11:55:00,97.19,97.28,97.15,97.25,9900.0,79.9987,80.0728,79.9657,80.0481,9900.0
2015-05-11 12:00:00,97.27,97.28,97.12,97.19,13700.0,80.0645,80.0728,79.9411,79.9987,13700.0
2015-05-11 12:05:00,97.2,97.23,97.08,97.15,16300.0,80.0069,80.0316,79.9081,79.9657,16300.0
2015-05-11 12:10:00,97.15,97.22,97.08,97.21,11100.0,79.9657,80.0234,79.9081,80.0151,11100.0
2015-05-11 12:15:00,97.19,97.25,97.03,97.08,15000.0,79.9987,80.0481,79.867,79.9081,15000.0
2015-05-11 12:20:00,97.08,97.08,96.86,96.93,16500.0,79.9081,79.9081,79.727,79.7847,16500.0
2015-05-11 12:25:00,96.86,97.04,96.86,97.04,4900.0,79.727,79.8752,79.727,79.8752,4900.0
2015-05-11 12:30:00,96.96,97.02,96.91,97.01,4900.0,79.8094,79.8587,79.7682,79.8505,4900.0
2015-05-11 12:35:00,97.01,97.06,96.94,96.99,9200.0,79.8505,79.8917,79.7929,79.834,9200.0
2015-05-11 12:40:00,97.02,97.07,96.85,96.97,9000.0,79.8587,79.8999,79.7188,79.8176,9000.0
2015-05-11 12:45:00,96.99,97.12,96.95,97.11,6500.0,79.834,79.9411,79.8011,79.9328,6500.0
2015-05-11 12:50:00,97.12,97.25,97.09,97.23,8000.0,79.9411,80.0481,79.9164,80.0316,8000.0
2015-05-11 12:55:00,97.25,97.28,97.13,97.15,12100.0,80.0481,80.0728,79.9493,79.9657,12100.0
2015-05-11 13:00:00,97.16,97.25,97.09,97.19,7600.0,79.974,80.0481,79.9164,79.9987,7600.0
2015-05-11 13:05:00,97.2,97.28,97.17,97.25,6700.0,80.0069,80.0728,79.9822,80.0481,6700.0
2015-05-11 13:10:00,97.23,97.29,97.21,97.26,6900.0,80.0316,80.081,80.0151,80.0563,6900.0
2015-05-11 13:15:00,97.3,97.39,97.27,97.35,9500.0,80.0892,80.1633,80.0645,80.1304,9500.0
2015-05-11 13:20:00,97.35,97.4,97.28,97.33,8000.0,80.1304,80.1715,80.0728,80.1139,8000.0
2015-05-11 13:25:00,97.33,97.4,97.28,97.4,14400.0,80.1139,80.1715,80.0728,80.1715,14400.0
2015-05-11 13:30:00,97.39,97.43,97.33,97.34,54200.0,80.1633,80.1962,80.1139,80.1221,54200.0
2015-05-11 13:35:00,97.38,97.45,97.31,97.32,8100.0,80.1551,80.2127,80.0974,80.1057,8100.0
2015-05-11 13:40:00,97.33,97.41,97.24,97.29,9600.0,80.1139,80.1798,80.0398,80.081,9600.0
2015-05-11 13:45:00,97.29,97.3,97.07,97.09,10000.0,80.081,80.0892,79.8999,79.9164,10000.0
2015-05-11 13:50:00,97.14,97.24,97.13,97.23,8200.0,79.9575,80.0398,79.9493,80.0316,8200.0
2015-05-11 13:55:00,97.24,97.24,97.04,97.06,17700.0,80.0398,80.0398,79.8752,79.8917,17700.0
2015-05-11 14:00:00,97.03,97.2,97.03,97.16,8400.0,79.867,80.0069,79.867,79.974,8400.0
2015-05-11 14:05:00,97.16,97.19,96.96,97.02,15600.0,79.974,79.9987,79.8094,79.8587,15600.0
2015-05-11 14:10:00,97.04,97.1,96.94,96.96,10400.0,79.8752,79.9246,79.7929,79.8094,10400.0
2015-05-11 14:15:00,96.98,97.02,96.89,96.98,11100.0,79.8258,79.8587,79.7517,79.8258,11100.0
2015-05-11 14:20:00,96.97,97.12,96.97,97.02,8300.0,79.8176,79.9411,79.8176,79.8587,8300.0
2015-05-11 14:25:00,97.06,97.18,97.03,97.13,10400.0,79.8917,79.9904,79.867,79.9493,10400.0
2015-05-11 14:30:00,97.12,97.18,97.02,97.16,11400.0,79.9411,79.9904,79.8587,79.974,11400.0
2015-05-11 14:35:00,97.17,97.17,97.03,97.08,15100.0,79.9822,79.9822,79.867,79.9081,15100.0
2015-05-11 14:40:00,97.08,97.23,97.07,97.18,9900.0,79.9081,80.0316,79.8999,79.9904,9900.0
2015-05-11 14:45:00,97.2,97.24,97.1,97.12,12700.0,80.0069,80.0398,79.9246,79.9411,12700.0
2015-05-11 14:50:00,97.14,97.17,96.96,96.96,12200.0,79.9575,79.9822,79.8094,79.8094,12200.0
2015-05-11 14:55:00,96.97,96.97,96.88,96.95,16700.0,79.8176,79.8176,79.7435,79.8011,16700.0
2015-05-11 15:00:00,96.91,96.92,96.71,96.82,14500.0,79.7682,79.7764,79.6036,79.6941,14500.0
2015-05-11 15:05:00,96.84,97.0,96.82,96.97,13900.0,79.7106,79.8423,79.6941,79.8176,13900.0
2015-05-11 15:10:00,96.97,96.99,96.89,96.97,13700.0,79.8176,79.834,79.7517,79.8176,13700.0
2015-05-11 15:15:00,96.99,97.01,96.93,96.97,12900.0,79.834,79.8505,79.7847,79.8176,12900.0
2015-05-11 15:20:00,96.98,97.07,96.96,97.02,17000.0,79.8258,79.8999,79.8094,79.8587,17000.0
2015-05-11 15:25:00,97.04,97.05,96.93,97.0,16200.0,79.8752,79.8834,79.7847,79.8423,16200.0
2015-05-11 15:30:00,97.0,97.08,96.96,96.99,35700.0,79.8423,79.9081,79.8094,79.834,35700.0
2015-05-11 15:35:00,96.98,97.07,96.97,97.07,27400.0,79.8258,79.8999,79.8176,79.8999,27400.0
2015-05-11 15:40:00,97.1,97.26,97.09,97.24,59100.0,79.9246,80.0563,79.9164,80.0398,59100.0
2015-05-11 15:45:00,97.25,97.31,97.1,97.21,46000.0,80.0481,80.0974,79.9246,80.0151,46000.0
2015-05-11 15:50:00,97.19,97.3,97.19,97.28,75900.0,79.9987,80.0892,79.9987,80.0728,75900.0
2015-05-11 15:55:00,97.28,97.3,97.15,97.17,68700.0,80.0728,80.0892,79.9657,79.9822,68700.0
2015-05-12 09:30:00,96.33,96.52,96.13,96.49,85300.0,79.3973,79.5539,79.2324,79.5292,85300.0
2015-05-12 09:35:00,96.49,97.01,96.49,97.01,28500.0,79.5292,79.9578,79.5292,79.9578,28500.0
2015-05-12 09:40:00,96.97,96.97,96.15,96.2,36200.0,79.9248,79.9248,79.2489,79.2901,36200.0
2015-05-12 09:45:00,96.25,96.58,95.91,96.58,57000.0,79.3314,79.6033,79.0511,79.6033,57000.0
2015-05-12 09:50:00,96.57,96.87,96.45,96.48,72900.0,79.5951,79.8424,79.4962,79.5209,72900.0
2015-05-12 09:55:00,96.59,96.71,96.39,96.46,41200.0,79.6116,79.7105,79.4467,79.5044,41200.0
2015-05-12 10:00:00,96.45,96.5,96.27,96.4,37100.0,79.4962,79.5374,79.3478,79.455,37100.0
2015-05-12 10:05:00,96.52,96.71,96.42,96.64,43600.0,79.5539,79.7105,79.4715,79.6528,43600.0
2015-05-12 10:10:00,96.64,96.75,96.56,96.75,19600.0,79.6528,79.7435,79.5869,79.7435,19600.0
2015-05-12 10:15:00,96.73,96.83,96.45,96.47,19300.0,79.727,79.8094,79.4962,79.5127,19300.0
2015-05-12 10:20:00,96.49,96.68,96.49,96.59,16000.0,79.5292,79.6858,79.5292,79.6116,16000.0
2015-05-12 10:25:00,96.56,96.74,96.54,96.62,9900.0,79.5869,79.7352,79.5704,79.6363,9900.0
2015-05-12 10:30:00,96.68,96.8,96.58,96.71,7400.0,79.6858,79.7847,79.6033,79.7105,7400.0
2015-05-12 10:35:00,96.71,97.08,96.59,97.04,50800.0,79.7105,80.0155,79.6116,79.9825,50800.0
2015-05-12 10:40:00,97.08,97.13,96.86,96.88,21700.0,80.0155,80.0567,79.8341,79.8506,21700.0
2015-05-12 10:45:00,96.94,97.15,96.84,96.85,25400.0,79.9001,80.0732,79.8176,79.8259,25400.0
2015-05-12 10:50:00,96.86,96.89,96.7,96.73,23200.0,79.8341,79.8589,79.7023,79.727,23200.0
2015-05-12 10:55:00,96.74,96.82,96.6,96.6,11400.0,79.7352,79.8012,79.6198,79.6198,11400.0
2015-05-12 11:00:00,96.58,97.01,96.58,97.01,12200.0,79.6033,79.9578,79.6033,79.9578,12200.0
2015-05-12 11:05:00,96.98,97.28,96.97,97.07,29700.0,79.933,80.1803,79.9248,80.0072,29700.0
2015-05-12 11:10:00,97.07,97.19,96.95,97.06,20100.0,80.0072,80.1061,79.9083,79.999,20100.0
2015-05-12 11:15:00,97.06,97.14,97.0,97.08,26800.0,79.999,80.0649,79.9495,80.0155,26800.0
2015-05-12 11:20:00,97.1,97.23,97.05,97.16,16000.0,80.0319,80.1391,79.9907,80.0814,16000.0
2015-05-12 11:25:00,97.14,97.15,97.02,97.02,6900.0,80.0649,80.0732,79.966,79.966,6900.0
2015-05-12 11:30:00,97.08,97.2,97.02,97.17,5700.0,80.0155,80.1144,79.966,80.0896,5700.0
2015-05-12 11:35:00,97.19,97.2,97.02,97.08,12700.0,80.1061,80.1144,79.966,80.0155,12700.0
2015-05-12 11:40:00,97.04,97.16,97.02,97.15,13900.0,79.9825,80.0814,79.966,80.0732,13900.0
2015-05-12 11:45:00,97.14,97.25,97.09,97.13,42100.0,80.0649,80.1556,80.0237,80.0567,42100.0
2015-05-12 11:50:00,97.12,97.15,96.85,97.05,20400.0,80.0484,80.0732,79.8259,79.9907,20400.0
2015-05-12 11:55:00,97.08,97.15,96.94,96.94,9900.0,80.0155,80.0732,79.9001,79.9001,9900.0
2015-05-12 12:00:00,96.97,97.06,96.91,96.94,12300.0,79.9248,79.999,79.8753,79.9001,12300.0
2015-05-12 12:05:00,96.97,96.98,96.75,96.81,12900.0,79.9248,79.933,79.7435,79.7929,12900.0
2015-05-12 12:10:00,96.8,96.85,96.7,96.85,13500.0,79.7847,79.8259,79.7023,79.8259,13500.0
2015-05-12 12:15:00,96.85,96.93,96.75,96.86,23100.0,79.8259,79.8918,79.7435,79.8341,23100.0
2015-05-12 12:20:00,96.82,96.95,96.8,96.87,6000.0,79.8012,79.9083,79.7847,79.8424,6000.0
2015-05-12 12:25:00,96.85,96.94,96.83,96.85,7200.0,79.8259,79.9001,79.8094,79.8259,7200.0
2015-05-12 12:30:00,96.84,96.9,96.81,96.89,5200.0,79.8176,79.8671,79.7929,79.8589,5200.0
2015-05-12 12:35:00,96.89,97.16,96.89,97.08,11000.0,79.8589,80.0814,79.8589,80.0155,11000.0
2015-05-12 12:40:00,97.11,97.11,97.03,97.07,9600.0,80.0402,80.0402,79.9742,80.0072,9600.0
2015-05-12 12:45:00,97.06,97.07,96.96,97.04,8500.0,79.999,80.0072,79.9165,79.9825,8500.0
2015-05-12 12:50:00,97.04,97.16,97.03,97.12,10200.0,79.9825,80.0814,79.9742,80.0484,10200.0
2015-05-12 12:55:00,97.11,97.11,97.03,97.11,4600.0,80.0402,80.0402,79.9742,80.0402,4600.0
2015-05-12 13:00:00,97.13,97.21,97.08,97.13,16400.0,80.0567,80.1226,80.0155,80.0567,16400.0
2015-05-12 13:05:00,97.13,97.29,97.09,97.27,10200.0,80.0567,80.1885,80.0237,80.1721,10200.0
2015-05-12 13:10:00,97.3,97.4,97.26,97.34,14500.0,80.1968,80.2792,80.1638,80.2298,14500.0
2015-05-12 13:15:00,97.37,97.38,97.23,97.3,11400.0,80.2545,80.2627,80.1391,80.1968,11400.0
2015-05-12 13:20:00,97.32,97.34,97.25,97.31,9800.0,80.2133,80.2298,80.1556,80.205,9800.0
2015-05-12 13:25:00,97.29,97.29,97.15,97.16,9300.0,80.1885,80.1885,80.0732,80.0814,9300.0
2015-05-12 13:30:00,97.16,97.24,97.11,97.12,17100.0,80.0814,80.1473,80.0402,80.0484,17100.0
2015-05-12 13:35:00,97.13,97.18,97.04,97.15,44400.0,80.0567,80.0979,79.9825,80.0732,44400.0
2015-05-12 13:40:00,97.13,97.13,97.05,97.07,16800.0,80.0567,80.0567,79.9907,80.0072,16800.0
2015-05-12 13:45:00,97.06,97.1,97.02,97.08,19900.0,79.999,80.0319,79.966,80.0155,19900.0
2015-05-12 13:50:00,97.07,97.12,97.01,97.03,12700.0,80.0072,80.0484,79.9578,79.9742,12700.0
2015-05-12 13:55:00,97.06,97.13,97.03,97.12,8100.0,79.999,80.0567,79.9742,80.0484,8100.0
2015-05-12 14:00:00,97.12,97.18,97.07,97.11,5800.0,80.0484,80.0979,80.0072,80.0402,5800.0
2015-05-12 14:05:00,97.13,97.25,97.13,97.18,10400.0,80.0567,80.1556,80.0567,80.0979,10400.0
2015-05-12 14:10:00,97.2,97.24,97.06,97.16,9200.0,80.1144,80.1473,79.999,80.0814,9200.0
2015-05-12 14:15:00,97.16,97.19,97.07,97.17,5000.0,80.0814,80.1061,80.0072,80.0896,5000.0
2015-05-12 14:20:00,97.18,97.22,97.14,97.15,6200.0,80.0979,80.1308,80.0649,80.0732,6200.0
2015-05-12 14:25:00,97.16,97.27,97.16,97.2,22400.0,80.0814,80.1721,80.0814,80.1144,22400.0
2015-05-12 14:30:00,97.21,97.27,97.19,97.2,14800.0,80.1226,80.1721,80.1061,80.1144,14800.0
2015-05-12 14:35:00,97.19,97.37,97.18,97.36,22600.0,80.1061,80.2545,80.0979,80.2462,22600.0
2015-05-12 14:40:00,97.34,97.34,97.18,97.19,11000.0,80.2298,80.2298,80.0979,80.1061,11000.0
2015-05-12 14:45:00,97.19,97.26,97.14,97.22,5800.0,80.1061,80.1638,80.0649,80.1308,5800.0
2015-05-12 14:50:00,97.22,97.25,97.08,97.09,9400.0,80.1308,80.1556,80.0155,80.0237,9400.0
2015-05-12 14:55:00,97.07,97.1,96.9,96.96,16800.0,80.0072,80.0319,79.8671,79.9165,16800.0
2015-05-12 15:00:00,96.98,97.07,96.92,96.94,10400.0,79.933,80.0072,79.8836,79.9001,10400.0
2015-05-12 15:05:00,96.96,96.99,96.86,96.98,9800.0,79.9165,79.9413,79.8341,79.933,9800.0
2015-05-12 15:10:00,96.99,97.06,96.94,96.96,53600.0,79.9413,79.999,79.9001,79.9165,53600.0
2015-05-12 15:15:00,96.93,96.99,96.77,96.87,14300.0,79.8918,79.9413,79.7599,79.8424,14300.0
2015-05-12 15:20:00,96.87,96.96,96.86,96.86,9500.0,79.8424,79.9165,79.8341,79.8341,9500.0
2015-05-12 15:25:00,96.88,96.96,96.77,96.88,10300.0,79.8506,79.9165,79.7599,79.8506,10300.0
2015-05-12 15:30:00,96.9,96.96,96.85,96.86,13500.0,79.8671,79.9165,79.8259,79.8341,13500.0
2015-05-12 15:35:00,96.85,96.94,96.79,96.87,16700.0,79.8259,79.9001,79.7764,79.8424,16700.0
2015-05-12 15:40:00,96.88,96.96,96.81,96.93,23200.0,79.8506,79.9165,79.7929,79.8918,23200.0
2015-05-12 15:45:00,96.92,97.03,96.91,96.97,17800.0,79.8836,79.9742,79.8753,79.9248,17800.0
2015-05-12 15:50:00,96.98,97.01,96.91,96.98,46600.0,79.933,79.9578,79.8753,79.933,46600.0
2015-05-12 15:55:00,96.98,97.0,96.77,96.78,48100.0,79.933,79.9495,79.7599,79.7682,48100.0
2015-05-13 09:30:00,97.05,97.99,96.8,97.9,71400.0,79.9907,80.7655,79.7847,80.6913,71400.0
2015-05-13 09:35:00,97.79,97.97,97.6,97.71,20900.0,80.6007,80.749,80.4441,80.5347,20900.0
2015-05-13 09:40:00,97.76,97.9,97.56,97.56,47700.0,80.5759,80.6913,80.4111,80.4111,47700.0
2015-05-13 09:45:00,97.55,97.79,97.55,97.7,17700.0,80.4028,80.6007,80.4028,80.5265,17700.0
2015-05-13 09:50:00,97.72,97.77,97.56,97.61,41000.0,80.543,80.5842,80.4111,80.4523,41000.0
2015-05-13 09:55:00,97.63,97.7,97.37,97.45,31200.0,80.4688,80.5265,80.2545,80.3204,31200.0
2015-05-13 10:00:00,97.45,97.49,97.21,97.37,26500.0,80.3204,80.3534,80.1226,80.2545,26500.0
2015-05-13 10:05:00,97.39,97.49,97.32,97.48,18600.0,80.271,80.3534,80.2133,80.3451,18600.0
2015-05-13 10:10:00,97.46,97.52,97.34,97.51,16800.0,80.3287,80.3781,80.2298,80.3699,16800.0
2015-05-13 10:15:00,97.49,97.5,97.29,97.29,18800.0,80.3534,80.3616,80.1885,80.1885,18800.0
2015-05-13 10:20:00,97.34,97.49,97.32,97.48,11600.0,80.2298,80.3534,80.2133,80.3451,11600.0
2015-05-13 10:25:00,97.45,97.47,97.28,97.37,15500.0,80.3204,80.3369,80.1803,80.2545,15500.0
2015-05-13 10:30:00,97.39,97.39,97.01,97.03,18700.0,80.271,80.271,79.9578,79.9742,18700.0
2015-05-13 10:35:00,97.07,97.12,96.8,96.81,21300.0,80.0072,80.0484,79.7847,79.7929,21300.0
2015-05-13 10:40:00,96.81,96.92,96.68,96.71,21000.0,79.7929,79.8836,79.6858,79.7105,21000.0
2015-05-13 10:45:00,96.68,96.79,96.49,96.79,29000.0,79.6858,79.7764,79.5292,79.7764,29000.0
2015-05-13 10:50:00,96.79,97.02,96.78,97.0,10200.0,79.7764,79.966,79.7682,79.9495,10200.0
2015-05-13 10:55:00,96.99,97.05,96.83,96.86,24700.0,79.9413,79.9907,79.8094,79.8341,24700.0
2015-05-13 11:00:00,96.89,96.91,96.61,96.67,14500.0,79.8589,79.8753,79.6281,79.6775,14500.0
2015-05-13 11:05:00,96.64,96.79,96.64,96.77,13000.0,79.6528,79.7764,79.6528,79.7599,13000.0
2015-05-13 11:10:00,96.83,96.88,96.69,96.75,4900.0,79.8094,79.8506,79.694,79.7435,4900.0
2015-05-13 11:15:00,96.76,96.91,96.76,96.85,13700.0,79.7517,79.8753,79.7517,79.8259,13700.0
2015-05-13 11:20:00,96.85,96.92,96.66,96.87,6300.0,79.8259,79.8836,79.6693,79.8424,6300.0
2015-05-13 11:25:00,96.85,96.89,96.65,96.72,13700.0,79.8259,79.8589,79.661,79.7187,13700.0
2015-05-13 11:30:00,96.72,96.91,96.58,96.91,15500.0,79.7187,79.8753,79.6033,79.8753,15500.0
2015-05-13 11:35:00,96.9,96.98,96.83,96.95,9500.0,79.8671,79.933,79.8094,79.9083,9500.0
2015-05-13 11:40:00,96.91,97.02,96.89,97.02,7300.0,79.8753,79.966,79.8589,79.966,7300.0
2015-05-13 11:45:00,96.96,96.98,96.87,96.93,4000.0,79.9165,79.933,79.8424,79.8918,4000.0
2015-05-13 11:50:00,96.94,96.95,96.72,96.76,10800.0,79.9001,79.9083,79.7187,79.7517,10800.0
2015-05-13 11:55:00,96.76,96.94,96.76,96.9,5500.0,79.7517,79.9001,79.7517,79.8671,5500.0
2015-05-13 12:00:00,96.91,97.0,96.86,96.86,15300.0,79.8753,79.9495,79.8341,79.8341,15300.0
2015-05-13 12:05:00,96.88,96.88,96.75,96.77,6100.0,79.8506,79.8506,79.7435,79.7599,6100.0
2015-05-13 12:10:00,96.73,96.87,96.72,96.8,6100.0,79.727,79.8424,79.7187,79.7847,6100.0
2015-05-13 12:15:00,96.82,96.92,96.81,96.9,3300.0,79.8012,79.8836,79.7929,79.8671,3300.0
2015-05-13 12:20:00,96.88,96.88,96.74,96.74,3600.0,79.8506,79.8506,79.7352,79.7352,3600.0
2015-05-13 12:25:00,96.73,96.77,96.6,96.6,13600.0,79.727,79.7599,79.6198,79.6198,13600.0
2015-05-13 12:30:00,96.6,96.76,96.52,96.76,9600.0,79.6198,79.7517,79.5539,79.7517,9600.0
2015-05-13 12:35:00,96.75,96.94,96.75,96.92,12700.0,79.7435,79.9001,79.7435,79.8836,12700.0
2015-05-13 12:40:00,96.91,96.97,96.84,96.91,8100.0,79.8753,79.9248,79.8176,79.8753,8100.0
2015-05-13 12:45:00,96.94,96.98,96.85,96.93,8300.0,79.9001,79.933,79.8259,79.8918,8300.0
2015-05-13 12:50:00,96.91,96.93,96.77,96.86,6800.0,79.8753,79.8918,79.7599,79.8341,6800.0
2015-05-13 12:55:00,96.87,96.87,96.73,96.74,6200.0,79.8424,79.8424,79.727,79.7352,6200.0
2015-05-13 13:00:00,96.78,97.05,96.77,97.0,10800.0,79.7682,79.9907,79.7599,79.9495,10800.0
2015-05-13 13:05:00,97.0,97.12,96.92,97.05,15300.0,79.9495,80.0484,79.8836,79.9907,15300.0
2015-05-13 13:10:00,97.04,97.04,96.94,97.04,5700.0,79.9825,79.9825,79.9001,79.9825,5700.0
2015-05-13 13:15:00,97.01,97.02,96.94,96.99,6700.0,79.9578,79.966,79.9001,79.9413,6700.0
2015-05-13 13:20:00,96.97,96.99,96.86,96.97,5200.0,79.9248,79.9413,79.8341,79.9248,5200.0
2015-05-13 13:25:00,96.97,96.99,96.89,96.94,5600.0,79.9248,79.9413,79.8589,79.9001,5600.0
2015-05-13 13:30:00,96.96,97.02,96.92,96.97,5500.0,79.9165,79.966,79.8836,79.9248,5500.0
2015-05-13 13:35:00,97.0,97.05,96.99,97.05,18600.0,79.9495,79.9907,79.9413,79.9907,18600.0
2015-05-13 13:40:00,97.04,97.11,97.0,97.1,12800.0,79.9825,80.0402,79.9495,80.0319,12800.0
2015-05-13 13:45:00,97.09,97.1,96.98,97.0,7700.0,80.0237,80.0319,79.933,79.9495,7700.0
2015-05-13 13:50:00,97.01,97.04,96.83,96.91,24600.0,79.9578,79.9825,79.8094,79.8753,24600.0
2015-05-13 13:55:00,96.9,96.96,96.83,96.89,5500.0,79.8671,79.9165,79.8094,79.8589,5500.0
2015-05-13 14:00:00,96.86,96.86,96.81,96.81,7000.0,79.8341,79.8341,79.7929,79.7929,7000.0
2015-05-13 14:05:00,96.85,96.85,96.6,96.6,35400.0,79.8259,79.8259,79.6198,79.6198,35400.0
2015-05-13 14:10:00,96.6,96.66,96.54,96.64,7000.0,79.6198,79.6693,79.5704,79.6528,7000.0
2015-05-13 14:15:00,96.62,96.64,96.5,96.59,14300.0,79.6363,79.6528,79.5374,79.6116,14300.0
2015-05-13 14:20:00,96.56,96.6,96.5,96.51,7000.0,79.5869,79.6198,79.5374,79.5456,7000.0
2015-05-13 14:25:00,96.51,96.66,96.5,96.55,23200.0,79.5456,79.6693,79.5374,79.5786,23200.0
2015-05-13 14:30:00,96.54,96.67,96.51,96.66,8000.0,79.5704,79.6775,79.5456,79.6693,8000.0
2015-05-13 14:35:00,96.65,96.76,96.63,96.69,8800.0,79.661,79.7517,79.6446,79.694,8800.0
2015-05-13 14:40:00,96.67,96.8,96.64,96.75,7800.0,79.6775,79.7847,79.6528,79.7435,7800.0
2015-05-13 14:45:00,96.72,96.81,96.69,96.69,5900.0,79.7187,79.7929,79.694,79.694,5900.0
2015-05-13 14:50:00,96.73,96.79,96.62,96.79,8300.0,79.727,79.7764,79.6363,79.7764,8300.0
2015-05-13 14:55:00,96.75,96.77,96.6,96.69,17500.0,79.7435,79.7599,79.6198,79.694,17500.0
2015-05-13 15:00:00,96.7,96.79,96.66,96.74,10600.0,79.7023,79.7764,79.6693,79.7352,10600.0
2015-05-13 15:05:00,96.74,96.78,96.68,96.75,5600.0,79.7352,79.7682,79.6858,79.7435,5600.0
2015-05-13 15:10:00,96.74,96.76,96.61,96.68,8900.0,79.7352,79.7517,79.6281,79.6858,8900.0
2015-05-13 15:15:00,96.66,96.75,96.62,96.64,11400.0,79.6693,79.7435,79.6363,79.6528,11400.0
2015-05-13 15:20:00,96.62,96.66,96.5,96.65,19200.0,79.6363,79.6693,79.5374,79.661,19200.0
2015-05-13 15:25:00,96.67,96.68,96.56,96.57,9600.0,79.6775,79.6858,79.5869,79.5951,9600.0
2015-05-13 15:30:00,96.56,96.59,96.51,96.54,14600.0,79.5869,79.6116,79.5456,79.5704,14600.0
2015-05-13 15:35:00,96.53,96.58,96.5,96.51,15400.0,79.5621,79.6033,79.5374,79.5456,15400.0
2015-05-13 15:40:00,96.51,96.68,96.51,96.6,26400.0,79.5456,79.6858,79.5456,79.6198,26400.0
2015-05-13 15:45:00,96.61,96.74,96.6,96.6,39100.0,79.6281,79.7352,79.6198,79.6198,39100.0
2015-05-13 15:50:00,96.6,96.66,96.53,96.65,54100.0,79.6198,79.6693,79.5621,79.661,54100.0
2015-05-13 15:55:00,96.65,96.71,96.59,96.66,55900.0,79.661,79.7105,79.6116,79.6693,55900.0
2015-05-14 09:30:00,97.46,97.66,97.05,97.19,59600.0,80.3287,80.4935,79.9907,80.1061,59600.0
2015-05-14 09:35:00,97.23,97.38,97.05,97.36,29400.0,80.1391,80.2627,79.9907,80.2462,29400.0
2015-05-14 09:40:00,97.34,97.52,96.97,97.04,24000.0,80.2298,80.3781,79.9248,79.9825,24000.0
2015-05-14 09:45:00,97.04,97.32,97.01,97.23,25800.0,79.9825,80.2133,79.9578,80.1391,25800.0
2015-05-14 09:50:00,97.27,97.45,97.25,97.45,7500.0,80.1721,80.3204,80.1556,80.3204,7500.0
2015-05-14 09:55:00,97.47,97.5,97.24,97.31,18900.0,80.3369,80.3616,80.1473,80.205,18900.0
2015-05-14 10:00:00,97.44,97.54,97.26,97.54,8900.0,80.3122,80.3946,80.1638,80.3946,8900.0
2015-05-14 10:05:00,97.55,97.9,97.52,97.85,27600.0,80.4028,80.6913,80.3781,80.6501,27600.0
2015-05-14 10:10:00,97.9,97.91,97.62,97.72,31400.0,80.6913,80.6996,80.4605,80.543,31400.0
2015-05-14 10:15:00,97.77,97.79,97.67,97.74,46000.0,80.5842,80.6007,80.5017,80.5594,46000.0
2015-05-14 10:20:00,97.74,97.86,97.71,97.72,30100.0,80.5594,80.6583,80.5347,80.543,30100.0
2015-05-14 10:25:00,97.74,97.82,97.69,97.69,14600.0,80.5594,80.6254,80.5182,80.5182,14600.0
2015-05-14 10:30:00,97.74,97.75,97.59,97.63,18600.0,80.5594,80.5677,80.4358,80.4688,18600.0
2015-05-14 10:35:00,97.65,97.66,97.23,97.25,44300.0,80.4853,80.4935,80.1391,80.1556,44300.0
2015-05-14 10:40:00,97.29,97.42,97.22,97.26,20100.0,80.1885,80.2957,80.1308,80.1638,20100.0
2015-05-14 10:45:00,97.23,97.3,97.08,97.25,21000.0,80.1391,80.1968,80.0155,80.1556,21000.0
2015-05-14 10:50:00,97.29,97.49,97.26,97.48,15000.0,80.1885,80.3534,80.1638,80.3451,15000.0
2015-05-14 10:55:00,97.49,97.57,97.35,97.49,31000.0,80.3534,80.4193,80.238,80.3534,31000.0
2015-05-14 11:00:00,97.49,97.53,97.42,97.52,20900.0,80.3534,80.3864,80.2957,80.3781,20900.0
2015-05-14 11:05:00,97.52,97.57,97.49,97.53,12000.0,80.3781,80.4193,80.3534,80.3864,12000.0
2015-05-14 11:10:00,97.5,97.54,97.37,97.47,11900.0,80.3616,80.3946,80.2545,80.3369,11900.0
2015-05-14 11:15:00,97.44,97.48,97.27,97.33,24100.0,80.3122,80.3451,80.1721,80.2215,24100.0
2015-05-14 11:20:00,97.33,97.41,97.25,97.3,15400.0,80.2215,80.2874,80.1556,80.1968,15400.0
2015-05-14 11:25:00,97.33,97.36,97.26,97.35,9400.0,80.2215,80.2462,80.1638,80.238,9400.0
2015-05-14 11:30:00,97.36,97.37,97.21,97.21,8000.0,80.2462,80.2545,80.1226,80.1226,8000.0
2015-05-14 11:35:00,97.26,97.29,97.19,97.21,4400.0,80.1638,80.1885,80.1061,80.1226,4400.0
2015-05-14 11:40:00,97.22,97.33,97.2,97.33,5900.0,80.1308,80.2215,80.1144,80.2215,5900.0
2015-05-14 11:45:00,97.33,97.4,97.26,97.38,21900.0,80.2215,80.2792,80.1638,80.2627,21900.0
2015-05-14 11:50:00,97.42,97.56,97.41,97.54,6400.0,80.2957,80.4111,80.2874,80.3946,6400.0
2015-05-14 11:55:00,97.51,97.59,97.5,97.59,9600.0,80.3699,80.4358,80.3616,80.4358,9600.0
2015-05-14 12:00:00,97.58,97.65,97.55,97.64,11000.0,80.4276,80.4853,80.4028,80.477,11000.0
2015-05-14 12:05:00,97.64,97.7,97.59,97.69,7700.0,80.477,80.5265,80.4358,80.5182,7700.0
2015-05-14 12:10:00,97.67,97.72,97.64,97.66,11500.0,80.5017,80.543,80.477,80.4935,11500.0
2015-05-14 12:15:00,97.66,97.8,97.62,97.77,28900.0,80.4935,80.6089,80.4605,80.5842,28900.0
2015-05-14 12:20:00,97.74,97.81,97.72,97.79,12000.0,80.5594,80.6171,80.543,80.6007,12000.0
2015-05-14 12:25:00,97.79,97.81,97.74,97.8,13100.0,80.6007,80.6171,80.5594,80.6089,13100.0
2015-05-14 12:30:00,97.8,97.87,97.78,97.78,22000.0,80.6089,80.6666,80.5924,80.5924,22000.0
2015-05-14 12:35:00,97.8,97.85,97.77,97.82,17100.0,80.6089,80.6501,80.5842,80.6254,17100.0
2015-05-14 12:40:00,97.82,97.88,97.77,97.8,17400.0,80.6254,80.6748,80.5842,80.6089,17400.0
2015-05-14 12:45:00,97.76,97.8,97.74,97.76,9300.0,80.5759,80.6089,80.5594,80.5759,9300.0
2015-05-14 12:50:00,97.76,97.82,97.73,97.79,21800.0,80.5759,80.6254,80.5512,80.6007,21800.0
2015-05-14 12:55:00,97.78,97.85,97.78,97.85,5800.0,80.5924,80.6501,80.5924,80.6501,5800.0
2015-05-14 13:00:00,97.87,97.92,97.82,97.92,18500.0,80.6666,80.7078,80.6254,80.7078,18500.0
2015-05-14 13:05:00,97.9,97.91,97.85,97.9,9400.0,80.6913,80.6996,80.6501,80.6913,9400.0
2015-05-14 13:10:00,97.91,98.0,97.87,97.94,53100.0,80.6996,80.7737,80.6666,80.7243,53100.0
2015-05-14 13:15:00,97.92,98.0,97.9,97.97,12700.0,80.7078,80.7737,80.6913,80.749,12700.0
2015-05-14 13:20:00,97.97,98.04,97.94,98.01,22300.0,80.749,80.8067,80.7243,80.782,22300.0
2015-05-14 13:25:00,98.0,98.03,97.93,98.0,13500.0,80.7737,80.7985,80.716,80.7737,13500.0
2015-05-14 13:30:00,98.03,98.17,98.02,98.17,31900.0,80.7985,80.9139,80.7902,80.9139,31900.0
2015-05-14 13:35:00,98.18,98.2,98.1,98.1,26300.0,80.9221,80.9386,80.8562,80.8562,26300.0
2015-05-14 13:40:00,98.09,98.13,98.03,98.04,13400.0,80.8479,80.8809,80.7985,80.8067,13400.0
2015-05-14 13:45:00,98.02,98.07,97.99,98.03,10300.0,80.7902,80.8314,80.7655,80.7985,10300.0
2015-05-14 13:50:00,98.04,98.07,98.0,98.07,13400.0,80.8067,80.8314,80.7737,80.8314,13400.0
2015-05-14 13:55:00,98.06,98.13,98.0,98.01,20500.0,80.8232,80.8809,80.7737,80.782,20500.0
2015-05-14 14:00:00,98.0,98.06,97.95,97.99,16000.0,80.7737,80.8232,80.7325,80.7655,16000.0
2015-05-14 14:05:00,98.0,98.06,97.98,98.06,12400.0,80.7737,80.8232,80.7573,80.8232,12400.0
2015-05-14 14:10:00,98.04,98.08,97.99,98.07,10500.0,80.8067,80.8397,80.7655,80.8314,10500.0
2015-05-14 14:15:00,98.07,98.15,98.05,98.15,25500.0,80.8314,80.8974,80.815,80.8974,25500.0
2015-05-14 14:20:00,98.15,98.2,98.12,98.16,15900.0,80.8974,80.9386,80.8726,80.9056,15900.0
2015-05-14 14:25:00,98.19,98.19,98.13,98.14,12600.0,80.9303,80.9303,80.8809,80.8891,12600.0
2015-05-14 14:30:00,98.14,98.17,98.09,98.11,9700.0,80.8891,80.9139,80.8479,80.8644,9700.0
2015-05-14 14:35:00,98.1,98.17,98.09,98.16,10300.0,80.8562,80.9139,80.8479,80.9056,10300.0
2015-05-14 14:40:00,98.15,98.18,98.1,98.13,11200.0,80.8974,80.9221,80.8562,80.8809,11200.0
2015-05-14 14:45:00,98.13,98.19,98.12,98.14,22800.0,80.8809,80.9303,80.8726,80.8891,22800.0
2015-05-14 14:50:00,98.16,98.2,98.13,98.14,26800.0,80.9056,80.9386,80.8809,80.8891,26800.0
2015-05-14 14:55:00,98.15,98.18,98.06,98.16,15300.0,80.8974,80.9221,80.8232,80.9056,15300.0
2015-05-14 15:00:00,98.14,98.16,98.09,98.13,12400.0,80.8891,80.9056,80.8479,80.8809,12400.0
2015-05-14 15:05:00,98.11,98.19,98.1,98.19,18500.0,80.8644,80.9303,80.8562,80.9303,18500.0
2015-05-14 15:10:00,98.19,98.23,98.14,98.16,19600.0,80.9303,80.9633,80.8891,80.9056,19600.0
2015-05-14 15:15:00,98.15,98.18,98.06,98.09,15200.0,80.8974,80.9221,80.8232,80.8479,15200.0
2015-05-14 15:20:00,98.08,98.16,98.07,98.11,16800.0,80.8397,80.9056,80.8314,80.8644,16800.0
2015-05-14 15:25:00,98.1,98.7,98.07,98.67,100800.0,80.8562,81.3507,80.8314,81.326,100800.0
2015-05-14 15:30:00,98.7,98.9,98.57,98.61,81300.0,81.3507,81.5155,81.2435,81.2765,81300.0
2015-05-14 15:35:00,98.59,98.59,98.34,98.34,37800.0,81.26,81.26,81.054,81.054,37800.0
2015-05-14 15:40:00,98.31,98.42,98.23,98.24,29800.0,81.0292,81.1199,80.9633,80.9716,29800.0
2015-05-14 15:45:00,98.25,98.34,98.24,98.33,46400.0,80.9798,81.054,80.9716,81.0457,46400.0
2015-05-14 15:50:00,98.35,98.47,98.32,98.44,66600.0,81.0622,81.1611,81.0375,81.1364,66600.0
2015-05-14 15:55:00,98.44,98.5,98.41,98.48,84600.0,81.1364,81.1859,81.1117,81.1694,84600.0
2015-05-15 09:30:00,98.71,98.98,98.27,98.76,106900.0,81.3589,81.5815,80.9963,81.4001,106900.0
2015-05-15 09:35:00,98.73,98.97,98.44,98.97,34900.0,81.3754,81.5732,81.1364,81.5732,34900.0
2015-05-15 09:40:00,98.97,99.0,98.66,98.75,33400.0,81.5732,81.598,81.3177,81.3919,33400.0
2015-05-15 09:45:00,98.7,98.73,98.47,98.55,18500.0,81.3507,81.3754,81.1611,81.2271,18500.0
2015-05-15 09:50:00,98.55,98.55,97.83,97.94,77100.0,81.2271,81.2271,80.6336,80.7243,77100.0
2015-05-15 09:55:00,97.96,98.1,97.86,97.92,29000.0,80.7408,80.8562,80.6583,80.7078,29000.0
2015-05-15 10:00:00,97.86,97.93,97.64,97.84,41300.0,80.6583,80.716,80.477,80.6419,41300.0
2015-05-15 10:05:00,97.85,97.98,97.8,97.8,18700.0,80.6501,80.7573,80.6089,80.6089,18700.0
2015-05-15 10:10:00,97.84,97.92,97.61,97.69,40000.0,80.6419,80.7078,80.4523,80.5182,40000.0
2015-05-15 10:15:00,97.73,97.82,97.47,97.52,23200.0,80.5512,80.6254,80.3369,80.3781,23200.0
2015-05-15 10:20:00,97.57,97.62,97.45,97.47,17000.0,80.4193,80.4605,80.3204,80.3369,17000.0
2015-05-15 10:25:00,97.42,97.67,97.42,97.62,25000.0,80.2957,80.5017,80.2957,80.4605,25000.0
2015-05-15 10:30:00,97.64,97.68,97.39,97.44,15500.0,80.477,80.51,80.271,80.3122,15500.0
2015-05-15 10:35:00,97.49,97.66,97.31,97.66,21200.0,80.3534,80.4935,80.205,80.4935,21200.0
2015-05-15 10:40:00,97.64,97.8,97.6,97.79,25400.0,80.477,80.6089,80.4441,80.6007,25400.0
2015-05-15 10:45:00,97.79,98.0,97.78,97.82,30900.0,80.6007,80.7737,80.5924,80.6254,30900.0
2015-05-15 10:50:00,97.82,98.0,97.8,97.97,12300.0,80.6254,80.7737,80.6089,80.749,12300.0
2015-05-15 10:55:00,97.92,97.98,97.87,97.9,12500.0,80.7078,80.7573,80.6666,80.6913,12500.0
2015-05-15 11:00:00,97.86,97.93,97.81,97.86,21300.0,80.6583,80.716,80.6171,80.6583,21300.0
2015-05-15 11:05:00,97.87,97.94,97.84,97.91,15800.0,80.6666,80.7243,80.6419,80.6996,15800.0
2015-05-15 11:10:00,97.91,97.97,97.8,97.9,24100.0,80.6996,80.749,80.6089,80.6913,24100.0
2015-05-15 11:15:00,97.92,97.97,97.58,97.66,19200.0,80.7078,80.749,80.4276,80.4935,19200.0
2015-05-15 11:20:00,97.66,97.7,97.63,97.66,13100.0,80.4935,80.5265,80.4688,80.4935,13100.0
2015-05-15 11:25:00,97.62,97.62,97.49,97.5,37200.0,80.4605,80.4605,80.3534,80.3616,37200.0
2015-05-15 11:30:00,97.48,97.71,97.45,97.65,15200.0,80.3451,80.5347,80.3204,80.4853,15200.0
2015-05-15 11:35:00,97.75,97.8,97.63,97.65,9600.0,80.5677,80.6089,80.4688,80.4853,9600.0
2015-05-15 11:40:00,97.65,97.81,97.62,97.81,9600.0,80.4853,80.6171,80.4605,80.6171,9600.0
2015-05-15 11:45:00,97.77,97.87,97.75,97.76,10700.0,80.5842,80.6666,80.5677,80.5759,10700.0
2015-05-15 11:50:00,97.8,97.91,97.75,97.89,9600.0,80.6089,80.6996,80.5677,80.6831,9600.0
2015-05-15 11:55:00,97.85,97.91,97.8,97.88,7200.0,80.6501,80.6996,80.6089,80.6748,7200.0
2015-05-15 12:00:00,97.92,97.94,97.84,97.9,13200.0,80.7078,80.7243,80.6419,80.6913,13200.0
2015-05-15 12:05:00,97.91,97.94,97.85,97.92,10300.0,80.6996,80.7243,80.6501,80.7078,10300.0
2015-05-15 12:10:00,97.91,98.05,97.89,98.05,26700.0,80.6996,80.815,80.6831,80.815,26700.0
2015-05-15 12:15:00,98.03,98.03,97.88,97.88,13200.0,80.7985,80.7985,80.6748,80.6748,13200.0
2015-05-15 12:20:00,97.9,98.0,97.9,97.94,9400.0,80.6913,80.7737,80.6913,80.7243,9400.0
2015-05-15 12:25:00,97.94,97.94,97.86,97.9,8300.0,80.7243,80.7243,80.6583,80.6913,8300.0
2015-05-15 12:30:00,97.89,97.93,97.84,97.89,7500.0,80.6831,80.716,80.6419,80.6831,7500.0
2015-05-15 12:35:00,97.92,97.92,97.87,97.88,4200.0,80.7078,80.7078,80.6666,80.6748,4200.0
2015-05-15 12:40:00,97.87,97.94,97.86,97.94,6500.0,80.6666,80.7243,80.6583,80.7243,6500.0
2015-05-15 12:45:00,97.94,97.96,97.86,97.96,8300.0,80.7243,80.7408,80.6583,80.7408,8300.0
2015-05-15 12:50:00,97.95,98.04,97.93,98.02,6300.0,80.7325,80.8067,80.716,80.7902,6300.0
2015-05-15 12:55:00,98.02,98.09,98.0,98.02,8700.0,80.7902,80.8479,80.7737,80.7902,8700.0
2015-05-15 13:00:00,98.06,98.09,98.02,98.05,5900.0,80.8232,80.8479,80.7902,80.815,5900.0
2015-05-15 13:05:00,98.06,98.07,97.87,97.91,15800.0,80.8232,80.8314,80.6666,80.6996,15800.0
2015-05-15 13:10:00,97.92,97.92,97.81,97.89,6800.0,80.7078,80.7078,80.6171,80.6831,6800.0
2015-05-15 13:15:00,97.93,97.93,97.74,97.77,6500.0,80.716,80.716,80.5594,80.5842,6500.0
2015-05-15 13:20:00,97.79,97.82,97.72,97.72,8800.0,80.6007,80.6254,80.543,80.543,8800.0
2015-05-15 13:25:00,97.72,97.76,97.67,97.69,11200.0,80.543,80.5759,80.5017,80.5182,11200.0
2015-05-15 13:30:00,97.68,97.69,97.62,97.65,8300.0,80.51,80.5182,80.4605,80.4853,8300.0
2015-05-15 13:35:00,97.66,97.68,97.53,97.62,16000.0,80.4935,80.51,80.3864,80.4605,16000.0
2015-05-15 13:40:00,97.62,97.69,97.61,97.64,6300.0,80.4605,80.5182,80.4523,80.477,6300.0
2015-05-15 13:45:00,97.64,97.64,97.53,97.54,11400.0,80.477,80.477,80.3864,80.3946,11400.0
2015-05-15 13:50:00,97.55,97.62,97.52,97.61,11200.0,80.4028,80.4605,80.3781,80.4523,11200.0
2015-05-15 13:55:00,97.62,97.65,97.42,97.42,37000.0,80.4605,80.4853,80.2957,80.2957,37000.0
2015-05-15 14:00:00,97.42,97.46,97.4,97.45,16700.0,80.2957,80.3287,80.2792,80.3204,16700.0
2015-05-15 14:05:00,97.43,97.45,97.3,97.35,21200.0,80.3039,80.3204,80.1968,80.238,21200.0
2015-05-15 14:10:00,97.36,97.43,97.35,97.41,10200.0,80.2462,80.3039,80.238,80.2874,10200.0
2015-05-15 14:15:00,97.41,97.46,97.4,97.43,17900.0,80.2874,80.3287,80.2792,80.3039,17900.0
2015-05-15 14:20:00,97.45,97.45,97.35,97.37,6600.0,80.3204,80.3204,80.238,80.2545,6600.0
2015-05-15 14:25:00,97.37,97.46,97.32,97.42,13900.0,80.2545,80.3287,80.2133,80.2957,13900.0
2015-05-15 14:30:00,97.43,97.57,97.42,97.57,13100.0,80.3039,80.4193,80.2957,80.4193,13100.0
2015-05-15 14:35:00,97.57,97.62,97.56,97.58,10300.0,80.4193,80.4605,80.4111,80.4276,10300.0
2015-05-15 14:40:00,97.57,97.64,97.56,97.62,9100.0,80.4193,80.477,80.4111,80.4605,9100.0
2015-05-15 14:45:00,97.63,97.71,97.62,97.64,9300.0,80.4688,80.5347,80.4605,80.477,9300.0
2015-05-15 14:50:00,97.64,97.65,97.59,97.59,11800.0,80.477,80.4853,80.4358,80.4358,11800.0
2015-05-15 14:55:00,97.59,97.63,97.55,97.57,12400.0,80.4358,80.4688,80.4028,80.4193,12400.0
2015-05-15 15:00:00,97.58,97.68,97.56,97.67,9500.0,80.4276,80.51,80.4111,80.5017,9500.0
2015-05-15 15:05:00,97.69,97.69,97.57,97.6,10600.0,80.5182,80.5182,80.4193,80.4441,10600.0
2015-05-15 15:10:00,97.61,97.64,97.54,97.56,19900.0,80.4523,80.477,80.3946,80.4111,19900.0
2015-05-15 15:15:00,97.55,97.6,97.52,97.52,14600.0,80.4028,80.4441,80.3781,80.3781,14600.0
2015-05-15 15:20:00,97.52,97.53,97.51,97.51,14200.0,80.3781,80.3864,80.3699,80.3699,14200.0
2015-05-15 15:25:00,97.53,97.55,97.5,97.51,24100.0,80.3864,80.4028,80.3616,80.3699,24100.0
2015-05-15 15:30:00,97.51,97.55,97.5,97.54,31100.0,80.3699,80.4028,80.3616,80.3946,31100.0
2015-05-15 15:35:00,97.53,97.54,97.51,97.54,19100.0,80.3864,80.3946,80.3699,80.3946,19100.0
2015-05-15 15:40:00,97.54,97.67,97.54,97.64,29000.0,80.3946,80.5017,80.3946,80.477,29000.0
2015-05-15 15:45:00,97.64,97.65,97.56,97.57,37500.0,80.477,80.4853,80.4111,80.4193,37500.0
2015-05-15 15:50:00,97.58,97.65,97.55,97.55,59400.0,80.4276,80.4853,80.4028,80.4028,59400.0
2015-05-15 15:55:00,97.56,97.57,97.47,97.55,112400.0,80.4111,80.4193,80.3369,80.4028,112400.0
2015-05-18 09:30:00,97.83,98.39,97.67,98.22,90800.0,80.6336,81.0952,80.5017,80.9551,90800.0
2015-05-18 09:35:00,98.17,99.46,98.15,99.14,179400.0,80.9139,81.9771,80.8974,81.7134,179400.0
2015-05-18 09:40:00,99.28,99.95,99.15,99.64,204500.0,81.8287,82.381,81.7216,82.1255,204500.0
2015-05-18 09:45:00,99.66,100.77,99.6,100.42,196800.0,82.1419,83.0568,82.0925,82.7684,196800.0
2015-05-18 09:50:00,100.51,101.43,100.48,100.92,197400.0,82.8425,83.6008,82.8178,83.1805,197400.0
2015-05-18 09:55:00,100.91,101.3,100.7,101.07,124800.0,83.1722,83.4937,82.9991,83.3041,124800.0
2015-05-18 10:00:00,101.09,101.14,100.7,100.9,118100.0,83.3206,83.3618,82.9991,83.164,118100.0
2015-05-18 10:05:00,100.89,101.15,100.25,100.55,137100.0,83.1557,83.37,82.6282,82.8755,137100.0
2015-05-18 10:10:00,100.55,100.72,100.38,100.65,62600.0,82.8755,83.0156,82.7354,82.9579,62600.0
2015-05-18 10:15:00,100.66,100.97,100.65,100.91,64800.0,82.9662,83.2217,82.9579,83.1722,64800.0
2015-05-18 10:20:00,100.92,101.1,100.8,101.01,53900.0,83.1805,83.3288,83.0816,83.2546,53900.0
2015-05-18 10:25:00,101.07,101.25,100.91,101.17,66400.0,83.3041,83.4525,83.1722,83.3865,66400.0
2015-05-18 10:30:00,101.15,101.49,101.13,101.31,86600.0,83.37,83.6503,83.3536,83.5019,86600.0
2015-05-18 10:35:00,101.32,101.65,101.16,101.49,92500.0,83.5102,83.7821,83.3783,83.6503,92500.0
2015-05-18 10:40:00,101.48,101.48,101.03,101.18,41800.0,83.642,83.642,83.2711,83.3948,41800.0
2015-05-18 10:45:00,101.16,101.42,100.83,100.91,64700.0,83.3783,83.5926,83.1063,83.1722,64700.0
2015-05-18 10:50:00,100.9,101.04,100.8,100.87,38500.0,83.164,83.2794,83.0816,83.1393,38500.0
2015-05-18 10:55:00,100.85,100.87,100.63,100.79,47800.0,83.1228,83.1393,82.9414,83.0733,47800.0
2015-05-18 11:00:00,100.77,101.05,100.72,101.02,32700.0,83.0568,83.2876,83.0156,83.2629,32700.0
2015-05-18 11:05:00,101.05,101.09,100.9,101.09,42900.0,83.2876,83.3206,83.164,83.3206,42900.0
2015-05-18 11:10:00,101.08,101.2,100.94,101.04,53400.0,83.3123,83.4112,83.197,83.2794,53400.0
2015-05-18 11:15:00,101.02,101.16,100.9,101.07,21400.0,83.2629,83.3783,83.164,83.3041,21400.0
2015-05-18 11:20:00,101.03,101.26,101.03,101.26,26000.0,83.2711,83.4607,83.2711,83.4607,26000.0
2015-05-18 11:25:00,101.28,101.3,101.1,101.27,33400.0,83.4772,83.4937,83.3288,83.4689,33400.0
2015-05-18 11:30:00,101.27,101.42,101.27,101.4,32000.0,83.4689,83.5926,83.4689,83.5761,32000.0
2015-05-18 11:35:00,101.4,101.71,101.33,101.64,79200.0,83.5761,83.8316,83.5184,83.7739,79200.0
2015-05-18 11:40:00,101.64,101.67,101.47,101.66,35700.0,83.7739,83.7986,83.6338,83.7904,35700.0
2015-05-18 11:45:00,101.66,101.79,101.55,101.64,50300.0,83.7904,83.8975,83.6997,83.7739,50300.0
2015-05-18 11:50:00,101.59,101.85,101.59,101.8,66900.0,83.7327,83.947,83.7327,83.9058,66900.0
2015-05-18 11:55:00,101.81,101.88,101.77,101.84,31000.0,83.914,83.9717,83.8811,83.9388,31000.0
2015-05-18 12:00:00,101.83,101.99,101.83,101.92,52500.0,83.9305,84.0624,83.9305,84.0047,52500.0
2015-05-18 12:05:00,101.93,101.99,101.82,101.94,25300.0,84.0129,84.0624,83.9223,84.0212,25300.0
2015-05-18 12:10:00,101.98,102.16,101.93,101.95,82300.0,84.0541,84.2025,84.0129,84.0294,82300.0
2015-05-18 12:15:00,102.01,102.14,101.92,102.14,33000.0,84.0789,84.186,84.0047,84.186,33000.0
2015-05-18 12:20:00,102.16,102.16,102.06,102.1,30300.0,84.2025,84.2025,84.1201,84.153,30300.0
2015-05-18 12:25:00,102.1,102.12,101.86,101.95,30000.0,84.153,84.1695,83.9552,84.0294,30000.0
2015-05-18 12:30:00,101.97,102.13,101.87,101.89,32200.0,84.0459,84.1778,83.9635,83.98,32200.0
2015-05-18 12:35:00,101.91,101.95,101.81,101.93,16400.0,83.9964,84.0294,83.914,84.0129,16400.0
2015-05-18 12:40:00,101.95,102.06,101.95,101.98,21200.0,84.0294,84.1201,84.0294,84.0541,21200.0
2015-05-18 12:45:00,101.99,102.16,101.96,102.14,51000.0,84.0624,84.2025,84.0377,84.186,51000.0
2015-05-18 12:50:00,102.15,102.26,102.11,102.24,44300.0,84.1943,84.2849,84.1613,84.2684,44300.0
2015-05-18 12:55:00,102.25,102.7,102.24,102.54,108600.0,84.2767,84.6476,84.2684,84.5157,108600.0
2015-05-18 13:00:00,102.54,103.03,102.5,102.95,142300.0,84.5157,84.9196,84.4827,84.8536,142300.0
2015-05-18 13:05:00,102.96,103.2,102.94,103.18,104500.0,84.8619,85.0597,84.8454,85.0432,104500.0
2015-05-18 13:10:00,103.17,103.47,103.16,103.19,125200.0,85.035,85.2822,85.0267,85.0515,125200.0
2015-05-18 13:15:00,103.19,103.52,103.16,103.46,69600.0,85.0515,85.3234,85.0267,85.274,69600.0
2015-05-18 13:20:00,103.46,103.75,103.29,103.4,105000.0,85.274,85.513,85.1339,85.2245,105000.0
2015-05-18 13:25:00,103.34,103.63,103.25,103.59,63400.0,85.1751,85.4141,85.1009,85.3811,63400.0
2015-05-18 13:30:00,103.59,103.59,103.25,103.32,69100.0,85.3811,85.3811,85.1009,85.1586,69100.0
2015-05-18 13:35:00,103.34,103.35,103.04,103.19,73600.0,85.1751,85.1833,84.9278,85.0515,73600.0
2015-05-18 13:40:00,103.21,103.41,103.0,103.04,52600.0,85.0679,85.2328,84.8948,84.9278,52600.0
2015-05-18 13:45:00,103.04,103.28,102.94,103.16,57300.0,84.9278,85.1256,84.8454,85.0267,57300.0
2015-05-18 13:50:00,103.18,103.2,102.96,102.96,64500.0,85.0432,85.0597,84.8619,84.8619,64500.0
2015-05-18 13:55:00,102.98,103.03,102.81,102.89,66100.0,84.8784,84.9196,84.7382,84.8042,66100.0
2015-05-18 14:00:00,102.84,103.13,102.84,103.04,51600.0,84.763,85.002,84.763,84.9278,51600.0
2015-05-18 14:05:00,103.07,103.15,102.99,103.08,41300.0,84.9525,85.0185,84.8866,84.9608,41300.0
2015-05-18 14:10:00,103.08,103.14,103.01,103.04,36500.0,84.9608,85.0102,84.9031,84.9278,36500.0
2015-05-18 14:15:00,103.03,103.04,102.85,102.89,40700.0,84.9196,84.9278,84.7712,84.8042,40700.0
2015-05-18 14:20:00,102.91,102.91,102.56,102.56,63200.0,84.8207,84.8207,84.5322,84.5322,63200.0
2015-05-18 14:25:00,102.54,102.64,102.54,102.6,45900.0,84.5157,84.5981,84.5157,84.5652,45900.0
2015-05-18 14:30:00,102.61,102.82,102.56,102.82,40900.0,84.5734,84.7465,84.5322,84.7465,40900.0
2015-05-18 14:35:00,102.84,102.98,102.8,102.83,33400.0,84.763,84.8784,84.73,84.7547,33400.0
2015-05-18 14:40:00,102.81,103.04,102.8,103.01,38600.0,84.7382,84.9278,84.73,84.9031,38600.0
2015-05-18 14:45:00,103.01,103.1,102.87,102.94,60700.0,84.9031,84.9773,84.7877,84.8454,60700.0
2015-05-18 14:50:00,102.97,103.07,102.92,102.95,27200.0,84.8701,84.9525,84.8289,84.8536,27200.0
2015-05-18 14:55:00,102.94,103.01,102.86,102.97,21600.0,84.8454,84.9031,84.7795,84.8701,21600.0
2015-05-18 15:00:00,102.97,102.99,102.92,102.97,27300.0,84.8701,84.8866,84.8289,84.8701,27300.0
2015-05-18 15:05:00,102.97,103.04,102.92,103.03,44700.0,84.8701,84.9278,84.8289,84.9196,44700.0
2015-05-18 15:10:00,103.03,103.03,102.72,102.79,48600.0,84.9196,84.9196,84.6641,84.7218,48600.0
2015-05-18 15:15:00,102.8,102.85,102.68,102.8,37500.0,84.73,84.7712,84.6311,84.73,37500.0
2015-05-18 15:20:00,102.8,102.93,102.65,102.93,49900.0,84.73,84.8372,84.6064,84.8372,49900.0
2015-05-18 15:25:00,102.94,102.94,102.8,102.8,37500.0,84.8454,84.8454,84.73,84.73,37500.0
2015-05-18 15:30:00,102.81,102.94,102.77,102.93,34400.0,84.7382,84.8454,84.7053,84.8372,34400.0
2015-05-18 15:35:00,102.94,103.15,102.89,103.15,71400.0,84.8454,85.0185,84.8042,85.0185,71400.0
2015-05-18 15:40:00,103.15,103.21,103.03,103.07,67600.0,85.0185,85.0679,84.9196,84.9525,67600.0
2015-05-18 15:45:00,103.06,103.11,103.0,103.08,82900.0,84.9443,84.9855,84.8948,84.9608,82900.0
2015-05-18 15:50:00,103.06,103.15,103.05,103.09,88700.0,84.9443,85.0185,84.9361,84.969,88700.0
2015-05-18 15:55:00,103.09,103.16,102.96,103.03,199500.0,84.969,85.0267,84.8619,84.9196,199500.0
2015-05-19 09:30:00,103.75,104.41,103.53,104.3,287400.0,85.513,86.057,85.3317,85.9663,287400.0
2015-05-19 09:35:00,104.35,105.06,104.1,104.84,194300.0,86.0075,86.5927,85.8015,86.4114,194300.0
2015-05-19 09:40:00,104.85,105.99,104.79,105.88,281300.0,86.4197,87.3593,86.3702,87.2686,281300.0
2015-05-19 09:45:00,105.87,105.97,104.52,105.14,189500.0,87.2604,87.3428,86.1477,86.6587,189500.0
2015-05-19 09:50:00,105.15,105.88,104.98,105.73,119500.0,86.6669,87.2686,86.5268,87.145,119500.0
2015-05-19 09:55:00,105.72,105.86,105.32,105.34,106300.0,87.1367,87.2521,86.807,86.8235,106300.0
2015-05-19 10:00:00,105.34,105.6,104.87,105.0,132600.0,86.8235,87.0378,86.4361,86.5433,132600.0
2015-05-19 10:05:00,105.0,105.0,104.2,104.2,127600.0,86.5433,86.5433,85.8839,85.8839,127600.0
2015-05-19 10:10:00,104.2,104.22,103.36,104.06,148200.0,85.8839,85.9004,85.1916,85.7685,148200.0
2015-05-19 10:15:00,104.03,104.25,103.66,103.99,96300.0,85.7438,85.9251,85.4388,85.7108,96300.0
2015-05-19 10:20:00,103.99,103.99,103.32,103.64,75400.0,85.7108,85.7108,85.1586,85.4224,75400.0
2015-05-19 10:25:00,103.63,103.85,103.42,103.73,57800.0,85.4141,85.5954,85.241,85.4965,57800.0
2015-05-19 10:30:00,103.71,104.23,103.71,104.21,77500.0,85.48,85.9086,85.48,85.8922,77500.0
2015-05-19 10:35:00,104.11,104.47,104.09,104.33,80400.0,85.8097,86.1065,85.7933,85.9911,80400.0
2015-05-19 10:40:00,104.31,104.85,104.3,104.65,73000.0,85.9746,86.4197,85.9663,86.2548,73000.0
2015-05-19 10:45:00,104.63,104.9,104.52,104.68,54700.0,86.2383,86.4609,86.1477,86.2795,54700.0
2015-05-19 10:50:00,104.67,104.88,104.52,104.82,64000.0,86.2713,86.4444,86.1477,86.3949,64000.0
2015-05-19 10:55:00,104.78,104.99,104.74,104.96,88000.0,86.362,86.5351,86.329,86.5103,88000.0
2015-05-19 11:00:00,104.93,105.17,104.88,105.12,84200.0,86.4856,86.6834,86.4444,86.6422,84200.0
2015-05-19 11:05:00,105.13,105.17,104.89,104.93,92100.0,86.6504,86.6834,86.4526,86.4856,92100.0
2015-05-19 11:10:00,104.95,105.3,104.92,105.08,57700.0,86.5021,86.7906,86.4774,86.6092,57700.0
2015-05-19 11:15:00,105.09,105.3,105.05,105.16,42900.0,86.6175,86.7906,86.5845,86.6752,42900.0
2015-05-19 11:20:00,105.13,105.13,105.0,105.09,25900.0,86.6504,86.6504,86.5433,86.6175,25900.0
2015-05-19 11:25:00,105.09,105.22,104.91,104.96,50700.0,86.6175,86.7246,86.4691,86.5103,50700.0
2015-05-19 11:30:00,104.98,105.0,104.9,104.9,42300.0,86.5268,86.5433,86.4609,86.4609,42300.0
2015-05-19 11:35:00,104.9,104.97,104.57,104.61,52900.0,86.4609,86.5186,86.1889,86.2218,52900.0
2015-05-19 11:40:00,104.6,104.71,104.38,104.55,64400.0,86.2136,86.3043,86.0323,86.1724,64400.0
2015-05-19 11:45:00,104.57,104.82,104.51,104.82,49100.0,86.1889,86.3949,86.1394,86.3949,49100.0
2015-05-19 11:50:00,104.84,105.0,104.8,104.87,48100.0,86.4114,86.5433,86.3784,86.4361,48100.0
2015-05-19 11:55:00,104.9,104.96,104.72,104.72,23600.0,86.4609,86.5103,86.3125,86.3125,23600.0
2015-05-19 12:00:00,104.7,104.7,104.44,104.45,23600.0,86.296,86.296,86.0817,86.09,23600.0
2015-05-19 12:05:00,104.46,104.46,104.17,104.17,46000.0,86.0982,86.0982,85.8592,85.8592,46000.0
2015-05-19 12:10:00,104.17,104.17,103.91,103.94,57300.0,85.8592,85.8592,85.6449,85.6696,57300.0
2015-05-19 12:15:00,103.94,104.42,103.93,104.37,122200.0,85.6696,86.0652,85.6614,86.024,122200.0
2015-05-19 12:20:00,104.36,104.57,104.3,104.53,38400.0,86.0158,86.1889,85.9663,86.1559,38400.0
2015-05-19 12:25:00,104.59,104.71,104.59,104.64,19400.0,86.2054,86.3043,86.2054,86.2466,19400.0
2015-05-19 12:30:00,104.64,104.66,104.26,104.52,37900.0,86.2466,86.2631,85.9334,86.1477,37900.0
2015-05-19 12:35:00,104.52,104.63,104.41,104.62,14200.0,86.1477,86.2383,86.057,86.2301,14200.0
2015-05-19 12:40:00,104.63,104.63,104.37,104.38,23400.0,86.2383,86.2383,86.024,86.0323,23400.0
2015-05-19 12:45:00,104.35,104.4,104.2,104.4,17800.0,86.0075,86.0488,85.8839,86.0488,17800.0
2015-05-19 12:50:00,104.35,104.45,104.23,104.34,15400.0,86.0075,86.09,85.9086,85.9993,15400.0
2015-05-19 12:55:00,104.32,104.42,104.3,104.33,15400.0,85.9828,86.0652,85.9663,85.9911,15400.0
2015-05-19 13:00:00,104.37,104.45,104.26,104.45,17100.0,86.024,86.09,85.9334,86.09,17100.0
2015-05-19 13:05:00,104.44,104.49,104.38,104.39,11600.0,86.0817,86.1229,86.0323,86.0405,11600.0
2015-05-19 13:10:00,104.38,104.5,104.34,104.47,33800.0,86.0323,86.1312,85.9993,86.1065,33800.0
2015-05-19 13:15:00,104.47,104.66,104.47,104.63,36800.0,86.1065,86.2631,86.1065,86.2383,36800.0
2015-05-19 13:20:00,104.62,104.63,104.54,104.55,14400.0,86.2301,86.2383,86.1642,86.1724,14400.0
2015-05-19 13:25:00,104.55,104.73,104.52,104.68,28800.0,86.1724,86.3208,86.1477,86.2795,28800.0
2015-05-19 13:30:00,104.71,104.97,104.69,104.91,43100.0,86.3043,86.5186,86.2878,86.4691,43100.0
2015-05-19 13:35:00,104.91,105.0,104.85,104.98,28100.0,86.4691,86.5433,86.4197,86.5268,28100.0
2015-05-19 13:40:00,104.96,105.12,104.85,105.12,40000.0,86.5103,86.6422,86.4197,86.6422,40000.0
2015-05-19 13:45:00,105.13,105.16,105.01,105.16,24200.0,86.6504,86.6752,86.5515,86.6752,24200.0
2015-05-19 13:50:00,105.17,105.18,104.93,105.04,24400.0,86.6834,86.6917,86.4856,86.5763,24400.0
2015-05-19 13:55:00,105.03,105.17,104.94,105.17,21100.0,86.568,86.6834,86.4938,86.6834,21100.0
2015-05-19 14:00:00,105.15,105.24,105.11,105.13,32100.0,86.6669,86.7411,86.634,86.6504,32100.0
2015-05-19 14:05:00,105.12,105.15,104.98,105.05,29300.0,86.6422,86.6669,86.5268,86.5845,29300.0
2015-05-19 14:10:00,105.08,105.11,104.94,105.06,21300.0,86.6092,86.634,86.4938,86.5927,21300.0
2015-05-19 14:15:00,105.07,105.1,104.96,105.1,21600.0,86.601,86.6257,86.5103,86.6257,21600.0
2015-05-19 14:20:00,105.1,105.24,105.06,105.23,25300.0,86.6257,86.7411,86.5927,86.7329,25300.0
2015-05-19 14:25:00,105.22,105.3,105.14,105.15,42300.0,86.7246,86.7906,86.6587,86.6669,42300.0
2015-05-19 14:30:00,105.13,105.17,105.0,105.04,18300.0,86.6504,86.6834,86.5433,86.5763,18300.0
2015-05-19 14:35:00,105.05,105.06,104.62,104.68,48600.0,86.5845,86.5927,86.2301,86.2795,48600.0
2015-05-19 14:40:00,104.65,104.73,104.53,104.67,38200.0,86.2548,86.3208,86.1559,86.2713,38200.0
2015-05-19 14:45:00,104.64,104.82,104.6,104.79,28900.0,86.2466,86.3949,86.2136,86.3702,28900.0
2015-05-19 14:50:00,104.8,104.8,104.5,104.5,34200.0,86.3784,86.3784,86.1312,86.1312,34200.0
2015-05-19 14:55:00,104.53,104.63,104.46,104.46,29600.0,86.1559,86.2383,86.0982,86.0982,29600.0
2015-05-19 15:00:00,104.44,104.53,104.39,104.45,50300.0,86.0817,86.1559,86.0405,86.09,50300.0
2015-05-19 15:05:00,104.41,104.42,104.1,104.17,76100.0,86.057,86.0652,85.8015,85.8592,76100.0
2015-05-19 15:10:00,104.17,104.21,103.69,103.7,111200.0,85.8592,85.8922,85.4636,85.4718,111200.0
2015-05-19 15:15:00,103.7,103.86,103.58,103.86,57800.0,85.4718,85.6037,85.3729,85.6037,57800.0
2015-05-19 15:20:00,103.86,104.01,103.82,103.93,46300.0,85.6037,85.7273,85.5707,85.6614,46300.0
2015-05-19 15:25:00,103.93,103.95,103.68,103.68,43500.0,85.6614,85.6779,85.4553,85.4553,43500.0
2015-05-19 15:30:00,103.7,103.87,103.68,103.84,34300.0,85.4718,85.6119,85.4553,85.5872,34300.0
2015-05-19 15:35:00,103.83,104.09,103.83,103.95,37800.0,85.579,85.7933,85.579,85.6779,37800.0
2015-05-19 15:40:00,103.97,104.03,103.9,103.93,43900.0,85.6943,85.7438,85.6366,85.6614,43900.0
2015-05-19 15:45:00,103.93,104.0,103.9,103.99,36900.0,85.6614,85.7191,85.6366,85.7108,36900.0
2015-05-19 15:50:00,103.98,104.03,103.85,103.89,81600.0,85.7026,85.7438,85.5954,85.6284,81600.0
2015-05-19 15:55:00,103.9,104.08,103.86,103.99,109000.0,85.6366,85.785,85.6037,85.7108,109000.0
2015-05-20 09:30:00,104.55,104.59,103.6,103.85,84800.0,86.1724,86.2054,85.3894,85.5954,84800.0
2015-05-20 09:35:00,103.71,103.79,103.13,103.44,76400.0,85.48,85.546,85.002,85.2575,76400.0
2015-05-20 09:40:00,103.37,103.63,103.3,103.63,25300.0,85.1998,85.4141,85.1421,85.4141,25300.0
2015-05-20 09:45:00,103.68,103.91,103.53,103.85,44000.0,85.4553,85.6449,85.3317,85.5954,44000.0
2015-05-20 09:50:00,103.86,104.29,103.84,104.29,28500.0,85.6037,85.9581,85.5872,85.9581,28500.0
2015-05-20 09:55:00,104.26,104.75,104.2,104.62,37100.0,85.9334,86.3372,85.8839,86.2301,37100.0
2015-05-20 10:00:00,104.64,104.69,104.28,104.6,34900.0,86.2466,86.2878,85.9499,86.2136,34900.0
2015-05-20 10:05:00,104.65,104.93,104.57,104.66,60900.0,86.2548,86.4856,86.1889,86.2631,60900.0
2015-05-20 10:10:00,104.74,104.8,104.5,104.75,33400.0,86.329,86.3784,86.1312,86.3372,33400.0
2015-05-20 10:15:00,104.7,104.75,104.48,104.54,52200.0,86.296,86.3372,86.1147,86.1642,52200.0
2015-05-20 10:20:00,104.54,104.8,104.49,104.68,51700.0,86.1642,86.3784,86.1229,86.2795,51700.0
2015-05-20 10:25:00,104.71,104.78,104.55,104.55,41900.0,86.3043,86.362,86.1724,86.1724,41900.0
2015-05-20 10:30:00,104.52,104.53,104.28,104.46,34600.0,86.1477,86.1559,85.9499,86.0982,34600.0
2015-05-20 10:35:00,104.42,104.59,104.31,104.53,28900.0,86.0652,86.2054,85.9746,86.1559,28900.0
2015-05-20 10:40:00,104.56,104.56,104.25,104.25,25500.0,86.1806,86.1806,85.9251,85.9251,25500.0
2015-05-20 10:45:00,104.25,104.25,104.01,104.09,64400.0,85.9251,85.9251,85.7273,85.7933,64400.0
2015-05-20 10:50:00,104.05,104.25,104.02,104.09,15400.0,85.7603,85.9251,85.7356,85.7933,15400.0
2015-05-20 10:55:00,104.12,104.16,104.01,104.11,11500.0,85.818,85.8509,85.7273,85.8097,11500.0
2015-05-20 11:00:00,104.06,104.14,103.84,103.91,34400.0,85.7685,85.8345,85.5872,85.6449,34400.0
2015-05-20 11:05:00,103.9,103.97,103.8,103.87,26900.0,85.6366,85.6943,85.5542,85.6119,26900.0
2015-05-20 11:10:00,103.87,104.04,103.87,103.98,43500.0,85.6119,85.752,85.6119,85.7026,43500.0
2015-05-20 11:15:00,103.93,103.94,103.62,103.78,30700.0,85.6614,85.6696,85.4059,85.5377,30700.0
2015-05-20 11:20:00,103.78,104.08,103.74,104.01,40700.0,85.5377,85.785,85.5048,85.7273,40700.0
2015-05-20 11:25:00,104.03,104.05,103.84,103.86,25800.0,85.7438,85.7603,85.5872,85.6037,25800.0
2015-05-20 11:30:00,103.89,103.93,103.77,103.77,11300.0,85.6284,85.6614,85.5295,85.5295,11300.0
2015-05-20 11:35:00,103.78,103.79,103.61,103.72,17700.0,85.5377,85.546,85.3976,85.4883,17700.0
2015-05-20 11:40:00,103.73,103.81,103.64,103.71,7200.0,85.4965,85.5625,85.4224,85.48,7200.0
2015-05-20 11:45:00,103.7,103.83,103.7,103.72,19800.0,85.4718,85.579,85.4718,85.4883,19800.0
2015-05-20 11:50:00,103.68,103.74,103.64,103.72,14100.0,85.4553,85.5048,85.4224,85.4883,14100.0
2015-05-20 11:55:00,103.74,103.82,103.7,103.77,31300.0,85.5048,85.5707,85.4718,85.5295,31300.0
2015-05-20 12:00:00,103.76,104.09,103.76,104.09,36400.0,85.5213,85.7933,85.5213,85.7933,36400.0
2015-05-20 12:05:00,104.1,104.24,104.05,104.24,17100.0,85.8015,85.9169,85.7603,85.9169,17100.0
2015-05-20 12:10:00,104.3,104.36,104.27,104.3,13700.0,85.9663,86.0158,85.9416,85.9663,13700.0
2015-05-20 12:15:00,104.31,104.34,104.18,104.29,23400.0,85.9746,85.9993,85.8674,85.9581,23400.0
2015-05-20 12:20:00,104.29,104.39,104.28,104.35,13000.0,85.9581,86.0405,85.9499,86.0075,13000.0
2015-05-20 12:25:00,104.38,104.6,104.37,104.49,27500.0,86.0323,86.2136,86.024,86.1229,27500.0
2015-05-20 12:30:00,104.49,104.51,104.4,104.43,12900.0,86.1229,86.1394,86.0488,86.0735,12900.0
2015-05-20 12:35:00,104.41,104.52,104.3,104.48,36700.0,86.057,86.1477,85.9663,86.1147,36700.0
2015-05-20 12:40:00,104.45,104.46,104.22,104.27,6100.0,86.09,86.0982,85.9004,85.9416,6100.0
2015-05-20 12:45:00,104.25,104.51,104.25,104.48,17600.0,85.9251,86.1394,85.9251,86.1147,17600.0
2015-05-20 12:50:00,104.5,104.6,104.5,104.53,20200.0,86.1312,86.2136,86.1312,86.1559,20200.0
2015-05-20 12:55:00,104.5,104.51,104.42,104.49,7400.0,86.1312,86.1394,86.0652,86.1229,7400.0
2015-05-20 13:00:00,104.51,104.58,104.4,104.48,7400.0,86.1394,86.1971,86.0488,86.1147,7400.0
2015-05-20 13:05:00,104.5,104.53,104.32,104.32,22400.0,86.1312,86.1559,85.9828,85.9828,22400.0
2015-05-20 13:10:00,104.32,104.48,104.25,104.47,10200.0,85.9828,86.1147,85.9251,86.1065,10200.0
2015-05-20 13:15:00,104.47,104.49,104.35,104.46,19500.0,86.1065,86.1229,86.0075,86.0982,19500.0
2015-05-20 13:20:00,104.48,104.49,104.37,104.44,22600.0,86.1147,86.1229,86.024,86.0817,22600.0
2015-05-20 13:25:00,104.46,104.48,104.34,104.37,15300.0,86.0982,86.1147,85.9993,86.024,15300.0
2015-05-20 13:30:00,104.36,104.43,104.33,104.4,14600.0,86.0158,86.0735,85.9911,86.0488,14600.0
2015-05-20 13:35:00,104.43,104.45,104.39,104.4,8700.0,86.0735,86.09,86.0405,86.0488,8700.0
2015-05-20 13:40:00,104.39,104.49,104.38,104.41,11200.0,86.0405,86.1229,86.0323,86.057,11200.0
2015-05-20 13:45:00,104.38,104.5,104.38,104.38,13500.0,86.0323,86.1312,86.0323,86.0323,13500.0
2015-05-20 13:50:00,104.37,104.38,104.25,104.27,10200.0,86.024,86.0323,85.9251,85.9416,10200.0
2015-05-20 13:55:00,104.29,104.36,104.25,104.34,9400.0,85.9581,86.0158,85.9251,85.9993,9400.0
2015-05-20 14:00:00,104.3,104.7,104.29,104.47,38700.0,85.9663,86.296,85.9581,86.1065,38700.0
2015-05-20 14:05:00,104.46,104.65,104.46,104.49,8000.0,86.0982,86.2548,86.0982,86.1229,8000.0
2015-05-20 14:10:00,104.53,104.6,104.47,104.54,12800.0,86.1559,86.2136,86.1065,86.1642,12800.0
2015-05-20 14:15:00,104.54,104.83,104.5,104.79,52600.0,86.1642,86.4032,86.1312,86.3702,52600.0
2015-05-20 14:20:00,104.81,104.81,104.73,104.79,23300.0,86.3867,86.3867,86.3208,86.3702,23300.0
2015-05-20 14:25:00,104.79,105.15,104.79,105.06,63200.0,86.3702,86.6669,86.3702,86.5927,63200.0
2015-05-20 14:30:00,105.06,105.08,104.85,104.92,26200.0,86.5927,86.6092,86.4197,86.4774,26200.0
2015-05-20 14:35:00,104.92,105.02,104.89,104.89,16100.0,86.4774,86.5598,86.4526,86.4526,16100.0
2015-05-20 14:40:00,104.86,104.92,104.73,104.83,24300.0,86.4279,86.4774,86.3208,86.4032,24300.0
2015-05-20 14:45:00,104.86,104.96,104.7,104.81,14000.0,86.4279,86.5103,86.296,86.3867,14000.0
2015-05-20 14:50:00,104.79,104.79,104.59,104.59,36000.0,86.3702,86.3702,86.2054,86.2054,36000.0
2015-05-20 14:55:00,104.61,104.72,104.57,104.57,33700.0,86.2218,86.3125,86.1889,86.1889,33700.0
2015-05-20 15:00:00,104.63,104.66,104.37,104.42,27900.0,86.2383,86.2631,86.024,86.0652,27900.0
2015-05-20 15:05:00,104.42,104.6,104.42,104.52,17700.0,86.0652,86.2136,86.0652,86.1477,17700.0
2015-05-20 15:10:00,104.52,104.63,104.37,104.37,18400.0,86.1477,86.2383,86.024,86.024,18400.0
2015-05-20 15:15:00,104.39,104.39,103.96,104.02,38600.0,86.0405,86.0405,85.6861,85.7356,38600.0
2015-05-20 15:20:00,104.04,104.09,103.84,104.02,35800.0,85.752,85.7933,85.5872,85.7356,35800.0
2015-05-20 15:25:00,104.04,104.04,103.83,103.98,42900.0,85.752,85.752,85.579,85.7026,42900.0
2015-05-20 15:30:00,103.96,103.99,103.8,103.91,30200.0,85.6861,85.7108,85.5542,85.6449,30200.0
2015-05-20 15:35:00,103.93,103.97,103.74,103.74,30300.0,85.6614,85.6943,85.5048,85.5048,30300.0
2015-05-20 15:40:00,103.74,103.8,103.71,103.75,28200.0,85.5048,85.5542,85.48,85.513,28200.0
2015-05-20 15:45:00,103.74,103.87,103.7,103.87,41600.0,85.5048,85.6119,85.4718,85.6119,41600.0
2015-05-20 15:50:00,103.87,103.88,103.71,103.8,30900.0,85.6119,85.6202,85.48,85.5542,30900.0
2015-05-20 15:55:00,103.79,103.82,103.72,103.72,53700.0,85.546,85.5707,85.4883,85.4883,53700.0
2015-05-21 09:30:00,104.43,104.43,103.3,103.33,71800.0,86.0735,86.0735,85.1421,85.1668,71800.0
2015-05-21 09:35:00,103.44,103.44,102.75,103.25,81900.0,85.2575,85.2575,84.6888,85.1009,81900.0
2015-05-21 09:40:00,103.26,103.6,103.19,103.34,41000.0,85.1091,85.3894,85.0515,85.1751,41000.0
2015-05-21 09:45:00,103.33,103.54,103.07,103.15,41500.0,85.1668,85.3399,84.9525,85.0185,41500.0
2015-05-21 09:50:00,103.07,103.34,102.95,103.29,29500.0,84.9525,85.1751,84.8536,85.1339,29500.0
2015-05-21 09:55:00,103.23,103.5,103.22,103.5,23100.0,85.0844,85.307,85.0762,85.307,23100.0
2015-05-21 10:00:00,103.49,104.09,103.41,103.95,63600.0,85.2987,85.7933,85.2328,85.6779,63600.0
2015-05-21 10:05:00,103.86,104.11,103.76,103.81,32000.0,85.6037,85.8097,85.5213,85.5625,32000.0
2015-05-21 10:10:00,103.81,103.91,103.67,103.68,29200.0,85.5625,85.6449,85.4471,85.4553,29200.0
2015-05-21 10:15:00,103.67,103.81,103.47,103.61,35500.0,85.4471,85.5625,85.2822,85.3976,35500.0
2015-05-21 10:20:00,103.61,103.71,103.52,103.71,18600.0,85.3976,85.48,85.3234,85.48,18600.0
2015-05-21 10:25:00,103.65,103.74,103.48,103.52,8900.0,85.4306,85.5048,85.2905,85.3234,8900.0
2015-05-21 10:30:00,103.57,103.7,103.5,103.6,25300.0,85.3647,85.4718,85.307,85.3894,25300.0
2015-05-21 10:35:00,103.57,103.75,103.5,103.69,24200.0,85.3647,85.513,85.307,85.4636,24200.0
2015-05-21 10:40:00,103.69,103.94,103.61,103.94,36600.0,85.4636,85.6696,85.3976,85.6696,36600.0
2015-05-21 10:45:00,103.9,104.1,103.88,104.1,18800.0,85.6366,85.8015,85.6202,85.8015,18800.0
2015-05-21 10:50:00,104.05,104.41,104.01,104.28,59000.0,85.7603,86.057,85.7273,85.9499,59000.0
2015-05-21 10:55:00,104.26,104.43,104.22,104.28,22100.0,85.9334,86.0735,85.9004,85.9499,22100.0
2015-05-21 11:00:00,104.3,104.38,104.21,104.26,12800.0,85.9663,86.0323,85.8922,85.9334,12800.0
2015-05-21 11:05:00,104.29,104.49,104.29,104.43,17100.0,85.9581,86.1229,85.9581,86.0735,17100.0
2015-05-21 11:10:00,104.42,104.49,104.28,104.32,23100.0,86.0652,86.1229,85.9499,85.9828,23100.0
2015-05-21 11:15:00,104.29,104.41,104.29,104.37,4000.0,85.9581,86.057,85.9581,86.024,4000.0
2015-05-21 11:20:00,104.33,104.45,104.3,104.35,16300.0,85.9911,86.09,85.9663,86.0075,16300.0
2015-05-21 11:25:00,104.35,104.39,104.26,104.27,10400.0,86.0075,86.0405,85.9334,85.9416,10400.0
2015-05-21 11:30:00,104.28,104.29,104.03,104.12,13900.0,85.9499,85.9581,85.7438,85.818,13900.0
2015-05-21 11:35:00,104.06,104.06,103.86,104.02,24200.0,85.7685,85.7685,85.6037,85.7356,24200.0
2015-05-21 11:40:00,104.04,104.05,103.78,103.78,13700.0,85.752,85.7603,85.5377,85.5377,13700.0
2015-05-21 11:45:00,103.78,103.92,103.78,103.83,9500.0,85.5377,85.6531,85.5377,85.579,9500.0
2015-05-21 11:50:00,103.8,103.85,103.76,103.82,12000.0,85.5542,85.5954,85.5213,85.5707,12000.0
2015-05-21 11:55:00,103.86,103.93,103.77,103.77,7400.0,85.6037,85.6614,85.5295,85.5295,7400.0
2015-05-21 12:00:00,103.77,103.8,103.6,103.63,22700.0,85.5295,85.5542,85.3894,85.4141,22700.0
2015-05-21 12:05:00,103.67,103.79,103.63,103.65,15400.0,85.4471,85.546,85.4141,85.4306,15400.0
2015-05-21 12:10:00,103.66,103.88,103.64,103.82,21000.0,85.4388,85.6202,85.4224,85.5707,21000.0
2015-05-21 12:15:00,103.83,103.83,103.61,103.72,12400.0,85.579,85.579,85.3976,85.4883,12400.0
2015-05-21 12:20:00,103.71,103.72,103.59,103.65,10700.0,85.48,85.4883,85.3811,85.4306,10700.0
2015-05-21 12:25:00,103.65,103.69,103.6,103.62,4900.0,85.4306,85.4636,85.3894,85.4059,4900.0
2015-05-21 12:30:00,103.62,103.67,103.6,103.64,15100.0,85.4059,85.4471,85.3894,85.4224,15100.0
2015-05-21 12:35:00,103.63,103.68,103.63,103.65,14100.0,85.4141,85.4553,85.4141,85.4306,14100.0
2015-05-21 12:40:00,103.66,103.7,103.63,103.65,6500.0,85.4388,85.4718,85.4141,85.4306,6500.0
2015-05-21 12:45:00,103.66,103.7,103.62,103.68,9200.0,85.4388,85.4718,85.4059,85.4553,9200.0
2015-05-21 12:50:00,103.7,103.7,103.55,103.64,12700.0,85.4718,85.4718,85.3482,85.4224,12700.0
2015-05-21 12:55:00,103.63,103.75,103.62,103.71,12500.0,85.4141,85.513,85.4059,85.48,12500.0
2015-05-21 13:00:00,103.72,103.8,103.69,103.79,7000.0,85.4883,85.5542,85.4636,85.546,7000.0
2015-05-21 13:05:00,103.79,103.88,103.77,103.84,13800.0,85.546,85.6202,85.5295,85.5872,13800.0
2015-05-21 13:10:00,103.84,103.84,103.79,103.81,5100.0,85.5872,85.5872,85.546,85.5625,5100.0
2015-05-21 13:15:00,103.79,103.81,103.67,103.78,9000.0,85.546,85.5625,85.4471,85.5377,9000.0
2015-05-21 13:20:00,103.79,103.92,103.78,103.86,12500.0,85.546,85.6531,85.5377,85.6037,12500.0
2015-05-21 13:25:00,103.87,103.89,103.77,103.89,9500.0,85.6119,85.6284,85.5295,85.6284,9500.0
2015-05-21 13:30:00,103.83,104.02,103.8,104.0,18900.0,85.579,85.7356,85.5542,85.7191,18900.0
2015-05-21 13:35:00,104.0,104.08,103.88,103.89,16000.0,85.7191,85.785,85.6202,85.6284,16000.0
2015-05-21 13:40:00,103.87,103.87,103.7,103.79,11200.0,85.6119,85.6119,85.4718,85.546,11200.0
2015-05-21 13:45:00,103.78,103.86,103.68,103.76,16200.0,85.5377,85.6037,85.4553,85.5213,16200.0
2015-05-21 13:50:00,103.78,103.88,103.76,103.85,8800.0,85.5377,85.6202,85.5213,85.5954,8800.0
2015-05-21 13:55:00,103.84,103.84,103.69,103.69,6400.0,85.5872,85.5872,85.4636,85.4636,6400.0
2015-05-21 14:00:00,103.69,103.72,103.61,103.69,3700.0,85.4636,85.4883,85.3976,85.4636,3700.0
2015-05-21 14:05:00,103.67,103.74,103.65,103.65,4700.0,85.4471,85.5048,85.4306,85.4306,4700.0
2015-05-21 14:10:00,103.66,103.83,103.64,103.83,5900.0,85.4388,85.579,85.4224,85.579,5900.0
2015-05-21 14:15:00,103.83,103.9,103.77,103.89,6500.0,85.579,85.6366,85.5295,85.6284,6500.0
2015-05-21 14:20:00,103.9,103.96,103.78,103.96,43100.0,85.6366,85.6861,85.5377,85.6861,43100.0
2015-05-21 14:25:00,103.95,104.07,103.9,104.05,26300.0,85.6779,85.7768,85.6366,85.7603,26300.0
2015-05-21 14:30:00,104.07,104.09,103.97,103.98,16600.0,85.7768,85.7933,85.6943,85.7026,16600.0
2015-05-21 14:35:00,103.97,104.16,103.94,104.1,29000.0,85.6943,85.8509,85.6696,85.8015,29000.0
2015-05-21 14:40:00,104.07,104.13,104.04,104.13,11000.0,85.7768,85.8262,85.752,85.8262,11000.0
2015-05-21 14:45:00,104.13,104.18,104.1,104.17,13300.0,85.8262,85.8674,85.8015,85.8592,13300.0
2015-05-21 14:50:00,104.19,104.22,104.06,104.07,13100.0,85.8757,85.9004,85.7685,85.7768,13100.0
2015-05-21 14:55:00,104.08,104.11,104.04,104.08,6600.0,85.785,85.8097,85.752,85.785,6600.0
2015-05-21 15:00:00,104.09,104.14,104.06,104.06,8700.0,85.7933,85.8345,85.7685,85.7685,8700.0
2015-05-21 15:05:00,104.08,104.14,104.04,104.13,13500.0,85.785,85.8345,85.752,85.8262,13500.0
2015-05-21 15:10:00,104.15,104.15,104.03,104.05,9100.0,85.8427,85.8427,85.7438,85.7603,9100.0
2015-05-21 15:15:00,104.03,104.05,103.86,103.98,16400.0,85.7438,85.7603,85.6037,85.7026,16400.0
2015-05-21 15:20:00,103.97,103.97,103.9,103.92,8600.0,85.6943,85.6943,85.6366,85.6531,8600.0
2015-05-21 15:25:00,103.93,104.0,103.92,103.94,14000.0,85.6614,85.7191,85.6531,85.6696,14000.0
2015-05-21 15:30:00,103.96,104.0,103.92,103.95,16500.0,85.6861,85.7191,85.6531,85.6779,16500.0
2015-05-21 15:35:00,103.94,104.0,103.94,103.98,20700.0,85.6696,85.7191,85.6696,85.7026,20700.0
2015-05-21 15:40:00,103.99,104.2,103.95,104.16,29100.0,85.7108,85.8839,85.6779,85.8509,29100.0
2015-05-21 15:45:00,104.15,104.16,104.03,104.04,16500.0,85.8427,85.8509,85.7438,85.752,16500.0
2015-05-21 15:50:00,104.03,104.03,103.94,103.98,27600.0,85.7438,85.7438,85.6696,85.7026,27600.0
2015-05-21 15:55:00,103.98,103.99,103.88,103.89,62600.0,85.7026,85.7108,85.6202,85.6284,62600.0
2015-05-22 09:30:00,104.15,105.96,104.15,105.64,189000.0,85.8427,87.3345,85.8427,87.0708,189000.0
2015-05-22 09:35:00,105.45,105.85,105.4,105.58,68300.0,86.9142,87.2439,86.873,87.0213,68300.0
2015-05-22 09:40:00,105.42,106.58,105.42,106.38,115000.0,86.8895,87.8456,86.8895,87.6807,115000.0
2015-05-22 09:45:00,106.42,106.5,106.03,106.16,104000.0,87.7137,87.7796,87.3922,87.4994,104000.0
2015-05-22 09:50:00,106.22,106.25,105.76,105.76,44300.0,87.5488,87.5736,87.1697,87.1697,44300.0
2015-05-22 09:55:00,105.8,106.48,105.76,106.38,66800.0,87.2027,87.7631,87.1697,87.6807,66800.0
2015-05-22 10:00:00,106.48,106.83,106.45,106.69,94800.0,87.7631,88.0516,87.7384,87.9362,94800.0
2015-05-22 10:05:00,106.73,106.73,106.21,106.22,57700.0,87.9692,87.9692,87.5406,87.5488,57700.0
2015-05-22 10:10:00,106.23,106.33,105.9,106.01,68000.0,87.5571,87.6395,87.2851,87.3758,68000.0
2015-05-22 10:15:00,106.01,106.04,105.56,105.6,72500.0,87.3758,87.4005,87.0049,87.0378,72500.0
2015-05-22 10:20:00,105.58,105.87,105.17,105.22,57600.0,87.0213,87.2604,86.6834,86.7246,57600.0
2015-05-22 10:25:00,105.23,105.71,105.19,105.64,54500.0,86.7329,87.1285,86.6999,87.0708,54500.0
2015-05-22 10:30:00,105.66,105.69,105.42,105.43,40000.0,87.0873,87.112,86.8895,86.8977,40000.0
2015-05-22 10:35:00,105.43,105.46,105.3,105.42,36800.0,86.8977,86.9224,86.7906,86.8895,36800.0
2015-05-22 10:40:00,105.46,105.89,105.42,105.88,28400.0,86.9224,87.2768,86.8895,87.2686,28400.0
2015-05-22 10:45:00,105.83,105.9,105.75,105.75,25500.0,87.2274,87.2851,87.1615,87.1615,25500.0
2015-05-22 10:50:00,105.74,105.84,105.62,105.81,16100.0,87.1532,87.2356,87.0543,87.2109,16100.0
2015-05-22 10:55:00,105.81,105.84,105.65,105.78,39000.0,87.2109,87.2356,87.079,87.1862,39000.0
2015-05-22 11:00:00,105.78,105.85,105.5,105.53,16500.0,87.1862,87.2439,86.9554,86.9801,16500.0
2015-05-22 11:05:00,105.55,105.66,105.39,105.48,17500.0,86.9966,87.0873,86.8647,86.9389,17500.0
2015-05-22 11:10:00,105.49,105.49,105.18,105.19,37000.0,86.9472,86.9472,86.6917,86.6999,37000.0
2015-05-22 11:15:00,105.16,105.34,105.12,105.33,20100.0,86.6752,86.8235,86.6422,86.8153,20100.0
2015-05-22 11:20:00,105.31,105.31,105.14,105.21,17800.0,86.7988,86.7988,86.6587,86.7164,17800.0
2015-05-22 11:25:00,105.25,105.27,105.08,105.13,13200.0,86.7493,86.7658,86.6092,86.6504,13200.0
2015-05-22 11:30:00,105.12,105.14,104.76,104.76,40400.0,86.6422,86.6587,86.3455,86.3455,40400.0
2015-05-22 11:35:00,104.79,104.88,104.54,104.67,49700.0,86.3702,86.4444,86.1642,86.2713,49700.0
2015-05-22 11:40:00,104.65,104.82,104.61,104.72,19500.0,86.2548,86.3949,86.2218,86.3125,19500.0
2015-05-22 11:45:00,104.75,104.8,104.63,104.69,10200.0,86.3372,86.3784,86.2383,86.2878,10200.0
2015-05-22 11:50:00,104.72,104.87,104.64,104.87,16400.0,86.3125,86.4361,86.2466,86.4361,16400.0
2015-05-22 11:55:00,104.88,105.18,104.88,105.18,21200.0,86.4444,86.6917,86.4444,86.6917,21200.0
2015-05-22 12:00:00,105.18,105.22,105.06,105.12,26100.0,86.6917,86.7246,86.5927,86.6422,26100.0
2015-05-22 12:05:00,105.1,105.14,104.96,105.0,22000.0,86.6257,86.6587,86.5103,86.5433,22000.0
2015-05-22 12:10:00,105.02,105.05,104.95,104.97,10400.0,86.5598,86.5845,86.5021,86.5186,10400.0
2015-05-22 12:15:00,104.98,104.99,104.9,104.93,10300.0,86.5268,86.5351,86.4609,86.4856,10300.0
2015-05-22 12:20:00,104.94,104.96,104.73,104.77,29900.0,86.4938,86.5103,86.3208,86.3537,29900.0
2015-05-22 12:25:00,104.77,104.89,104.77,104.88,11500.0,86.3537,86.4526,86.3537,86.4444,11500.0
2015-05-22 12:30:00,104.89,105.1,104.89,105.06,12700.0,86.4526,86.6257,86.4526,86.5927,12700.0
2015-05-22 12:35:00,105.09,105.31,104.96,105.27,33900.0,86.6175,86.7988,86.5103,86.7658,33900.0
2015-05-22 12:40:00,105.22,105.36,105.09,105.23,21600.0,86.7246,86.84,86.6175,86.7329,21600.0
2015-05-22 12:45:00,105.25,105.28,105.11,105.17,4700.0,86.7493,86.7741,86.634,86.6834,4700.0
2015-05-22 12:50:00,105.19,105.19,105.0,105.03,4400.0,86.6999,86.6999,86.5433,86.568,4400.0
2015-05-22 12:55:00,105.01,105.07,104.93,104.93,14700.0,86.5515,86.601,86.4856,86.4856,14700.0
2015-05-22 13:00:00,104.93,105.28,104.88,105.16,26400.0,86.4856,86.7741,86.4444,86.6752,26400.0
2015-05-22 13:05:00,105.11,105.39,105.11,105.33,15000.0,86.634,86.8647,86.634,86.8153,15000.0
2015-05-22 13:10:00,105.37,105.39,105.06,105.18,8400.0,86.8483,86.8647,86.5927,86.6917,8400.0
2015-05-22 13:15:00,105.29,105.35,105.22,105.25,14100.0,86.7823,86.8318,86.7246,86.7493,14100.0
2015-05-22 13:20:00,105.3,105.36,104.99,105.17,27100.0,86.7906,86.84,86.5351,86.6834,27100.0
2015-05-22 13:25:00,105.17,105.2,104.93,104.93,14000.0,86.6834,86.7081,86.4856,86.4856,14000.0
2015-05-22 13:30:00,104.95,105.09,104.8,105.08,30900.0,86.5021,86.6175,86.3784,86.6092,30900.0
2015-05-22 13:35:00,105.07,105.08,104.9,104.92,19100.0,86.601,86.6092,86.4609,86.4774,19100.0
2015-05-22 13:40:00,104.91,105.1,104.91,105.06,17700.0,86.4691,86.6257,86.4691,86.5927,17700.0
2015-05-22 13:45:00,105.05,105.21,105.05,105.15,13100.0,86.5845,86.7164,86.5845,86.6669,13100.0
2015-05-22 13:50:00,105.13,105.18,105.1,105.13,6900.0,86.6504,86.6917,86.6257,86.6504,6900.0
2015-05-22 13:55:00,105.15,105.15,104.99,105.04,17800.0,86.6669,86.6669,86.5351,86.5763,17800.0
2015-05-22 14:00:00,105.05,105.05,104.72,104.81,31600.0,86.5845,86.5845,86.3125,86.3867,31600.0
2015-05-22 14:05:00,104.8,104.81,104.63,104.77,43100.0,86.3784,86.3867,86.2383,86.3537,43100.0
2015-05-22 14:10:00,104.8,104.82,104.67,104.72,12000.0,86.3784,86.3949,86.2713,86.3125,12000.0
2015-05-22 14:15:00,104.73,104.78,104.63,104.74,12900.0,86.3208,86.362,86.2383,86.329,12900.0
2015-05-22 14:20:00,104.75,104.88,104.75,104.87,10300.0,86.3372,86.4444,86.3372,86.4361,10300.0
2015-05-22 14:25:00,104.86,104.97,104.82,104.95,8100.0,86.4279,86.5186,86.3949,86.5021,8100.0
2015-05-22 14:30:00,104.95,104.97,104.77,104.87,8000.0,86.5021,86.5186,86.3537,86.4361,8000.0
2015-05-22 14:35:00,104.87,104.96,104.86,104.94,23000.0,86.4361,86.5103,86.4279,86.4938,23000.0
2015-05-22 14:40:00,104.93,104.93,104.84,104.84,6500.0,86.4856,86.4856,86.4114,86.4114,6500.0
2015-05-22 14:45:00,104.88,104.92,104.86,104.9,6100.0,86.4444,86.4774,86.4279,86.4609,6100.0
2015-05-22 14:50:00,104.9,104.98,104.85,104.97,14700.0,86.4609,86.5268,86.4197,86.5186,14700.0
2015-05-22 14:55:00,104.97,105.16,104.97,105.08,31200.0,86.5186,86.6752,86.5186,86.6092,31200.0
2015-05-22 15:00:00,105.08,105.26,105.07,105.25,30800.0,86.6092,86.7576,86.601,86.7493,30800.0
2015-05-22 15:05:00,105.26,105.43,105.23,105.39,48000.0,86.7576,86.8977,86.7329,86.8647,48000.0
2015-05-22 15:10:00,105.39,105.41,105.07,105.3,28000.0,86.8647,86.8812,86.601,86.7906,28000.0
2015-05-22 15:15:00,105.29,105.36,105.27,105.34,14700.0,86.7823,86.84,86.7658,86.8235,14700.0
2015-05-22 15:20:00,105.33,105.34,105.29,105.32,13700.0,86.8153,86.8235,86.7823,86.807,13700.0
2015-05-22 15:25:00,105.32,105.34,105.16,105.17,13100.0,86.807,86.8235,86.6752,86.6834,13100.0
2015-05-22 15:30:00,105.16,105.17,105.02,105.06,21700.0,86.6752,86.6834,86.5598,86.5927,21700.0
2015-05-22 15:35:00,105.04,105.1,105.03,105.09,24700.0,86.5763,86.6257,86.568,86.6175,24700.0
2015-05-22 15:40:00,105.08,105.09,105.0,105.05,26800.0,86.6092,86.6175,86.5433,86.5845,26800.0
2015-05-22 15:45:00,105.07,105.07,104.82,104.85,52000.0,86.601,86.601,86.3949,86.4197,52000.0
2015-05-22 15:50:00,104.84,104.84,104.74,104.76,47100.0,86.4114,86.4114,86.329,86.3455,47100.0
2015-05-22 15:55:00,104.76,104.77,104.66,104.69,80300.0,86.3455,86.3537,86.2631,86.2878,80300.0
2015-05-26 09:30:00,104.7,104.77,104.3,104.3,85700.0,86.296,86.3537,85.9663,85.9663,85700.0
2015-05-26 09:35:00,104.3,104.71,104.09,104.5,40800.0,85.9663,86.3043,85.7933,86.1312,40800.0
2015-05-26 09:40:00,104.55,104.58,103.9,103.97,38500.0,86.1724,86.1971,85.6366,85.6943,38500.0
2015-05-26 09:45:00,103.97,104.11,103.25,103.35,78200.0,85.6943,85.8097,85.1009,85.1833,78200.0
2015-05-26 09:50:00,103.32,103.66,103.18,103.51,56300.0,85.1586,85.4388,85.0432,85.3152,56300.0
2015-05-26 09:55:00,103.54,103.72,103.41,103.47,33300.0,85.3399,85.4883,85.2328,85.2822,33300.0
2015-05-26 10:00:00,103.54,103.77,103.44,103.52,34700.0,85.3399,85.5295,85.2575,85.3234,34700.0
2015-05-26 10:05:00,103.54,103.7,103.47,103.54,24400.0,85.3399,85.4718,85.2822,85.3399,24400.0
2015-05-26 10:10:00,103.57,103.77,103.45,103.77,25200.0,85.3647,85.5295,85.2657,85.5295,25200.0
2015-05-26 10:15:00,103.79,103.87,103.4,103.47,25600.0,85.546,85.6119,85.2245,85.2822,25600.0
2015-05-26 10:20:00,103.49,103.62,103.45,103.61,12100.0,85.2987,85.4059,85.2657,85.3976,12100.0
2015-05-26 10:25:00,103.57,104.04,103.57,103.97,32000.0,85.3647,85.752,85.3647,85.6943,32000.0
2015-05-26 10:30:00,103.95,103.95,103.61,103.79,14300.0,85.6779,85.6779,85.3976,85.546,14300.0
2015-05-26 10:35:00,103.84,103.94,103.71,103.85,12400.0,85.5872,85.6696,85.48,85.5954,12400.0
2015-05-26 10:40:00,103.85,104.09,103.84,104.03,11900.0,85.5954,85.7933,85.5872,85.7438,11900.0
2015-05-26 10:45:00,104.03,104.1,103.94,103.96,26500.0,85.7438,85.8015,85.6696,85.6861,26500.0
2015-05-26 10:50:00,104.0,104.0,103.21,103.28,135500.0,85.7191,85.7191,85.0679,85.1256,135500.0
2015-05-26 10:55:00,103.31,103.52,103.16,103.49,26400.0,85.1504,85.3234,85.0267,85.2987,26400.0
2015-05-26 11:00:00,103.5,103.62,103.4,103.42,39400.0,85.307,85.4059,85.2245,85.241,39400.0
2015-05-26 11:05:00,103.4,103.51,103.37,103.42,13000.0,85.2245,85.3152,85.1998,85.241,13000.0
2015-05-26 11:10:00,103.44,103.44,103.31,103.4,12400.0,85.2575,85.2575,85.1504,85.2245,12400.0
2015-05-26 11:15:00,103.38,103.38,103.24,103.24,12400.0,85.2081,85.2081,85.0927,85.0927,12400.0
2015-05-26 11:20:00,103.27,103.4,103.23,103.31,18900.0,85.1174,85.2245,85.0844,85.1504,18900.0
2015-05-26 11:25:00,103.27,103.45,103.27,103.44,13200.0,85.1174,85.2657,85.1174,85.2575,13200.0
2015-05-26 11:30:00,103.44,103.63,103.37,103.58,19800.0,85.2575,85.4141,85.1998,85.3729,19800.0
2015-05-26 11:35:00,103.54,103.77,103.54,103.69,25700.0,85.3399,85.5295,85.3399,85.4636,25700.0
2015-05-26 11:40:00,103.71,103.91,103.69,103.87,12200.0,85.48,85.6449,85.4636,85.6119,12200.0
2015-05-26 11:45:00,103.86,103.86,103.63,103.79,17600.0,85.6037,85.6037,85.4141,85.546,17600.0
2015-05-26 11:50:00,103.72,103.81,103.6,103.6,18500.0,85.4883,85.5625,85.3894,85.3894,18500.0
2015-05-26 11:55:00,103.64,103.74,103.61,103.68,8800.0,85.4224,85.5048,85.3976,85.4553,8800.0
2015-05-26 12:00:00,103.68,103.74,103.57,103.57,9200.0,85.4553,85.5048,85.3647,85.3647,9200.0
2015-05-26 12:05:00,103.61,103.63,103.48,103.5,11900.0,85.3976,85.4141,85.2905,85.307,11900.0
2015-05-26 12:10:00,103.52,103.64,103.5,103.56,8300.0,85.3234,85.4224,85.307,85.3564,8300.0
2015-05-26 12:15:00,103.6,103.62,103.45,103.54,8300.0,85.3894,85.4059,85.2657,85.3399,8300.0
2015-05-26 12:20:00,103.53,103.85,103.53,103.83,9600.0,85.3317,85.5954,85.3317,85.579,9600.0
2015-05-26 12:25:00,103.8,103.86,103.74,103.86,6500.0,85.5542,85.6037,85.5048,85.6037,6500.0
2015-05-26 12:30:00,103.86,103.92,103.72,103.75,14100.0,85.6037,85.6531,85.4883,85.513,14100.0
2015-05-26 12:35:00,103.76,103.77,103.69,103.72,6500.0,85.5213,85.5295,85.4636,85.4883,6500.0
2015-05-26 12:40:00,103.71,103.79,103.63,103.78,3400.0,85.48,85.546,85.4141,85.5377,3400.0
2015-05-26 12:45:00,103.76,103.76,103.66,103.69,7400.0,85.5213,85.5213,85.4388,85.4636,7400.0
2015-05-26 12:50:00,103.69,103.7,103.51,103.57,7700.0,85.4636,85.4718,85.3152,85.3647,7700.0
2015-05-26 12:55:00,103.59,103.63,103.58,103.6,4800.0,85.3811,85.4141,85.3729,85.3894,4800.0
2015-05-26 13:00:00,103.58,103.65,103.54,103.55,12400.0,85.3729,85.4306,85.3399,85.3482,12400.0
2015-05-26 13:05:00,103.55,103.59,103.36,103.45,15300.0,85.3482,85.3811,85.1916,85.2657,15300.0
2015-05-26 13:10:00,103.47,103.58,103.42,103.58,5400.0,85.2822,85.3729,85.241,85.3729,5400.0
2015-05-26 13:15:00,103.55,103.6,103.53,103.53,7600.0,85.3482,85.3894,85.3317,85.3317,7600.0
2015-05-26 13:20:00,103.54,103.63,103.54,103.59,8100.0,85.3399,85.4141,85.3399,85.3811,8100.0
2015-05-26 13:25:00,103.6,103.7,103.53,103.55,18000.0,85.3894,85.4718,85.3317,85.3482,18000.0
2015-05-26 13:30:00,103.58,103.58,103.42,103.47,11300.0,85.3729,85.3729,85.241,85.2822,11300.0
2015-05-26 13:35:00,103.5,103.5,103.33,103.38,10100.0,85.307,85.307,85.1668,85.2081,10100.0
2015-05-26 13:40:00,103.38,103.44,103.35,103.4,19800.0,85.2081,85.2575,85.1833,85.2245,19800.0
2015-05-26 13:45:00,103.39,103.43,103.3,103.35,9200.0,85.2163,85.2493,85.1421,85.1833,9200.0
2015-05-26 13:50:00,103.33,103.37,103.26,103.35,21000.0,85.1668,85.1998,85.1091,85.1833,21000.0
2015-05-26 13:55:00,103.35,103.35,102.96,103.04,68000.0,85.1833,85.1833,84.8619,84.9278,68000.0
2015-05-26 14:00:00,103.01,103.07,103.0,103.02,18800.0,84.9031,84.9525,84.8948,84.9113,18800.0
2015-05-26 14:05:00,103.05,103.12,103.0,103.11,15600.0,84.9361,84.9938,84.8948,84.9855,15600.0
2015-05-26 14:10:00,103.12,103.3,103.09,103.27,22700.0,84.9938,85.1421,84.969,85.1174,22700.0
2015-05-26 14:15:00,103.26,103.46,103.24,103.43,8600.0,85.1091,85.274,85.0927,85.2493,8600.0
2015-05-26 14:20:00,103.43,103.45,103.34,103.34,8200.0,85.2493,85.2657,85.1751,85.1751,8200.0
2015-05-26 14:25:00,103.32,103.48,103.32,103.32,7000.0,85.1586,85.2905,85.1586,85.1586,7000.0
2015-05-26 14:30:00,103.36,103.42,103.3,103.41,16900.0,85.1916,85.241,85.1421,85.2328,16900.0
2015-05-26 14:35:00,103.37,103.38,103.28,103.38,12000.0,85.1998,85.2081,85.1256,85.2081,12000.0
2015-05-26 14:40:00,103.38,103.45,103.27,103.29,6700.0,85.2081,85.2657,85.1174,85.1339,6700.0
2015-05-26 14:45:00,103.3,103.39,103.22,103.25,9800.0,85.1421,85.2163,85.0762,85.1009,9800.0
2015-05-26 14:50:00,103.22,103.24,103.07,103.09,10400.0,85.0762,85.0927,84.9525,84.969,10400.0
2015-05-26 14:55:00,103.12,103.15,103.03,103.07,8800.0,84.9938,85.0185,84.9196,84.9525,8800.0
2015-05-26 15:00:00,103.07,103.24,103.07,103.22,8600.0,84.9525,85.0927,84.9525,85.0762,8600.0
2015-05-26 15:05:00,103.19,103.27,103.13,103.2,13000.0,85.0515,85.1174,85.002,85.0597,13000.0
2015-05-26 15:10:00,103.17,103.27,103.14,103.23,12100.0,85.035,85.1174,85.0102,85.0844,12100.0
2015-05-26 15:15:00,103.25,103.48,103.24,103.33,12900.0,85.1009,85.2905,85.0927,85.1668,12900.0
2015-05-26 15:20:00,103.34,103.37,103.3,103.36,10500.0,85.1751,85.1998,85.1421,85.1916,10500.0
2015-05-26 15:25:00,103.34,103.5,103.34,103.5,7800.0,85.1751,85.307,85.1751,85.307,7800.0
2015-05-26 15:30:00,103.51,103.6,103.42,103.6,15900.0,85.3152,85.3894,85.241,85.3894,15900.0
2015-05-26 15:35:00,103.58,103.67,103.54,103.58,34500.0,85.3729,85.4471,85.3399,85.3729,34500.0
2015-05-26 15:40:00,103.59,103.79,103.58,103.79,29200.0,85.3811,85.546,85.3729,85.546,29200.0
2015-05-26 15:45:00,103.79,103.9,103.65,103.75,57500.0,85.546,85.6366,85.4306,85.513,57500.0
2015-05-26 15:50:00,103.76,103.82,103.68,103.81,35100.0,85.5213,85.5707,85.4553,85.5625,35100.0
2015-05-26 15:55:00,103.82,103.82,103.65,103.72,68100.0,85.5707,85.5707,85.4306,85.4883,68100.0
2015-05-27 09:30:00,104.06,104.49,104.06,104.49,78300.0,85.7685,86.1229,85.7685,86.1229,78300.0
2015-05-27 09:35:00,104.48,105.19,104.48,105.09,68900.0,86.1147,86.6999,86.1147,86.6175,68900.0
2015-05-27 09:40:00,105.08,105.6,105.01,105.53,76900.0,86.6092,87.0378,86.5515,86.9801,76900.0
2015-05-27 09:45:00,105.55,105.89,105.36,105.65,67000.0,86.9966,87.2768,86.84,87.079,67000.0
2015-05-27 09:50:00,105.59,106.03,105.59,105.87,56000.0,87.0296,87.3922,87.0296,87.2604,56000.0
2015-05-27 09:55:00,105.9,106.0,105.59,105.7,22000.0,87.2851,87.3675,87.0296,87.1202,22000.0
2015-05-27 10:00:00,105.73,105.75,105.42,105.54,23500.0,87.145,87.1615,86.8895,86.9884,23500.0
2015-05-27 10:05:00,105.53,105.61,105.19,105.4,38800.0,86.9801,87.0461,86.6999,86.873,38800.0
2015-05-27 10:10:00,105.44,105.59,105.36,105.37,25300.0,86.9059,87.0296,86.84,86.8483,25300.0
2015-05-27 10:15:00,105.37,105.46,105.33,105.36,7200.0,86.8483,86.9224,86.8153,86.84,7200.0
2015-05-27 10:20:00,105.36,105.63,105.36,105.49,45700.0,86.84,87.0626,86.84,86.9472,45700.0
2015-05-27 10:25:00,105.54,105.82,105.52,105.74,42800.0,86.9884,87.2192,86.9719,87.1532,42800.0
2015-05-27 10:30:00,105.74,105.92,105.68,105.73,27400.0,87.1532,87.3016,87.1038,87.145,27400.0
2015-05-27 10:35:00,105.8,106.02,105.69,106.0,48900.0,87.2027,87.384,87.112,87.3675,48900.0
2015-05-27 10:40:00,105.99,106.18,105.98,106.08,43700.0,87.3593,87.5159,87.351,87.4335,43700.0
2015-05-27 10:45:00,106.1,106.17,105.98,106.07,18400.0,87.4499,87.5076,87.351,87.4252,18400.0
2015-05-27 10:50:00,106.08,106.16,106.04,106.16,19500.0,87.4335,87.4994,87.4005,87.4994,19500.0
2015-05-27 10:55:00,106.17,106.39,106.17,106.34,43700.0,87.5076,87.689,87.5076,87.6477,43700.0
2015-05-27 11:00:00,106.33,106.38,106.21,106.25,33000.0,87.6395,87.6807,87.5406,87.5736,33000.0
2015-05-27 11:05:00,106.27,106.35,106.21,106.29,23300.0,87.5901,87.656,87.5406,87.6065,23300.0
2015-05-27 11:10:00,106.27,106.32,106.18,106.27,13900.0,87.5901,87.6313,87.5159,87.5901,13900.0
2015-05-27 11:15:00,106.29,106.29,106.12,106.18,36400.0,87.6065,87.6065,87.4664,87.5159,36400.0
2015-05-27 11:20:00,106.15,106.21,106.1,106.2,24200.0,87.4911,87.5406,87.4499,87.5324,24200.0
2015-05-27 11:25:00,106.22,106.46,106.22,106.46,41600.0,87.5488,87.7467,87.5488,87.7467,41600.0
2015-05-27 11:30:00,106.45,106.77,106.45,106.68,51700.0,87.7384,88.0022,87.7384,87.928,51700.0
2015-05-27 11:35:00,106.66,106.9,106.65,106.86,36800.0,87.9115,88.1093,87.9033,88.0763,36800.0
2015-05-27 11:40:00,106.87,106.97,106.77,106.84,58300.0,88.0846,88.167,88.0022,88.0599,58300.0
2015-05-27 11:45:00,106.83,106.94,106.76,106.88,31900.0,88.0516,88.1423,87.9939,88.0928,31900.0
2015-05-27 11:50:00,106.83,106.97,106.82,106.82,19600.0,88.0516,88.167,88.0434,88.0434,19600.0
2015-05-27 11:55:00,106.82,106.87,106.8,106.8,18200.0,88.0434,88.0846,88.0269,88.0269,18200.0
2015-05-27 12:00:00,106.82,106.88,106.72,106.72,17000.0,88.0434,88.0928,87.961,87.961,17000.0
2015-05-27 12:05:00,106.71,106.78,106.65,106.65,20200.0,87.9527,88.0104,87.9033,87.9033,20200.0
2015-05-27 12:10:00,106.65,106.65,106.5,106.5,28300.0,87.9033,87.9033,87.7796,87.7796,28300.0
2015-05-27 12:15:00,106.52,106.54,106.39,106.41,18400.0,87.7961,87.8126,87.689,87.7054,18400.0
2015-05-27 12:20:00,106.39,106.51,106.37,106.45,26800.0,87.689,87.7879,87.6725,87.7384,26800.0
2015-05-27 12:25:00,106.44,106.46,106.3,106.46,17700.0,87.7302,87.7467,87.6148,87.7467,17700.0
2015-05-27 12:30:00,106.44,106.55,106.43,106.49,27300.0,87.7302,87.8208,87.7219,87.7714,27300.0
2015-05-27 12:35:00,106.49,106.59,106.44,106.59,28300.0,87.7714,87.8538,87.7302,87.8538,28300.0
2015-05-27 12:40:00,106.61,106.74,106.58,106.74,12700.0,87.8703,87.9774,87.8456,87.9774,12700.0
2015-05-27 12:45:00,106.72,106.73,106.61,106.67,16200.0,87.961,87.9692,87.8703,87.9197,16200.0
2015-05-27 12:50:00,106.66,106.73,106.66,106.69,9600.0,87.9115,87.9692,87.9115,87.9362,9600.0
2015-05-27 12:55:00,106.7,106.77,106.68,106.74,17200.0,87.9445,88.0022,87.928,87.9774,17200.0
2015-05-27 13:00:00,106.73,106.85,106.7,106.82,39300.0,87.9692,88.0681,87.9445,88.0434,39300.0
2015-05-27 13:05:00,106.85,106.88,106.79,106.81,10400.0,88.0681,88.0928,88.0186,88.0351,10400.0
2015-05-27 13:10:00,106.82,106.84,106.68,106.69,18600.0,88.0434,88.0599,87.928,87.9362,18600.0
2015-05-27 13:15:00,106.7,106.8,106.7,106.75,11500.0,87.9445,88.0269,87.9445,87.9857,11500.0
2015-05-27 13:20:00,106.76,106.88,106.73,106.86,25200.0,87.9939,88.0928,87.9692,88.0763,25200.0
2015-05-27 13:25:00,106.86,106.92,106.78,106.79,12600.0,88.0763,88.1258,88.0104,88.0186,12600.0
2015-05-27 13:30:00,106.82,106.86,106.8,106.84,12100.0,88.0434,88.0763,88.0269,88.0599,12100.0
2015-05-27 13:35:00,106.83,106.91,106.82,106.9,14400.0,88.0516,88.1176,88.0434,88.1093,14400.0
2015-05-27 13:40:00,106.88,106.99,106.88,106.96,16200.0,88.0928,88.1835,88.0928,88.1588,16200.0
2015-05-27 13:45:00,106.97,106.97,106.83,106.87,15100.0,88.167,88.167,88.0516,88.0846,15100.0
2015-05-27 13:50:00,106.86,106.87,106.82,106.82,14600.0,88.0763,88.0846,88.0434,88.0434,14600.0
2015-05-27 13:55:00,106.82,107.55,106.82,107.5,97200.0,88.0434,88.6451,88.0434,88.6038,97200.0
2015-05-27 14:00:00,107.5,107.7,107.16,107.63,76700.0,88.6038,88.7687,88.3236,88.711,76700.0
2015-05-27 14:05:00,107.63,108.03,107.59,107.93,92200.0,88.711,89.0407,88.678,88.9583,92200.0
2015-05-27 14:10:00,107.88,108.02,107.67,107.84,37900.0,88.9171,89.0324,88.744,88.8841,37900.0
2015-05-27 14:15:00,107.74,108.28,107.74,108.19,50600.0,88.8017,89.2467,88.8017,89.1726,50600.0
2015-05-27 14:20:00,108.14,108.22,107.9,108.07,71600.0,89.1313,89.1973,88.9335,89.0737,71600.0
2015-05-27 14:25:00,108.06,108.47,108.05,108.46,84200.0,89.0654,89.4033,89.0572,89.3951,84200.0
2015-05-27 14:30:00,108.43,108.6,108.16,108.44,79600.0,89.3704,89.5105,89.1478,89.3786,79600.0
2015-05-27 14:35:00,108.46,108.61,108.12,108.2,103200.0,89.3951,89.5187,89.1149,89.1808,103200.0
2015-05-27 14:40:00,108.15,108.21,108.03,108.17,64500.0,89.1396,89.189,89.0407,89.1561,64500.0
2015-05-27 14:45:00,108.14,108.23,108.0,108.03,47700.0,89.1313,89.2055,89.016,89.0407,47700.0
2015-05-27 14:50:00,108.04,108.04,107.72,107.74,91300.0,89.0489,89.0489,88.7852,88.8017,91300.0
2015-05-27 14:55:00,107.74,108.46,107.71,108.3,93700.0,88.8017,89.3951,88.7769,89.2632,93700.0
2015-05-27 15:00:00,108.33,108.59,108.29,108.46,249000.0,89.288,89.5022,89.255,89.3951,249000.0
2015-05-27 15:05:00,108.46,108.57,108.33,108.54,102200.0,89.3951,89.4858,89.288,89.461,102200.0
2015-05-27 15:10:00,108.54,108.57,108.34,108.45,63400.0,89.461,89.4858,89.2962,89.3869,63400.0
2015-05-27 15:15:00,108.45,108.58,108.44,108.46,64500.0,89.3869,89.494,89.3786,89.3951,64500.0
2015-05-27 15:20:00,108.44,108.48,108.2,108.28,52800.0,89.3786,89.4116,89.1808,89.2467,52800.0
2015-05-27 15:25:00,108.26,108.42,108.21,108.33,95600.0,89.2303,89.3621,89.189,89.288,95600.0
2015-05-27 15:30:00,108.33,108.38,108.2,108.35,87500.0,89.288,89.3292,89.1808,89.3044,87500.0
2015-05-27 15:35:00,108.35,108.45,108.33,108.44,58400.0,89.3044,89.3869,89.288,89.3786,58400.0
2015-05-27 15:40:00,108.43,108.57,108.4,108.48,110700.0,89.3704,89.4858,89.3456,89.4116,110700.0
2015-05-27 15:45:00,108.47,108.52,108.43,108.5,118600.0,89.4033,89.4446,89.3704,89.4281,118600.0
2015-05-27 15:50:00,108.5,108.68,108.46,108.57,160900.0,89.4281,89.5764,89.3951,89.4858,160900.0
2015-05-27 15:55:00,108.56,108.71,108.56,108.63,167300.0,89.4775,89.6012,89.4775,89.5352,167300.0
2015-05-28 09:30:00,108.59,109.98,108.57,109.26,205800.0,89.5022,90.6479,89.4858,90.0545,205800.0
2015-05-28 09:35:00,109.32,110.4,109.19,109.67,181900.0,90.1039,90.9941,89.9968,90.3924,181900.0
2015-05-28 09:40:00,109.74,109.74,108.64,108.98,182200.0,90.4501,90.4501,89.5435,89.8237,182200.0
2015-05-28 09:45:00,108.99,109.54,108.81,108.97,84900.0,89.8319,90.2853,89.6836,89.8155,84900.0
2015-05-28 09:50:00,109.04,109.23,108.22,108.41,90500.0,89.8731,90.0298,89.1973,89.3539,90500.0
2015-05-28 09:55:00,108.41,108.47,107.65,107.65,89000.0,89.3539,89.4033,88.7275,88.7275,89000.0
2015-05-28 10:00:00,107.71,107.9,107.2,107.77,66700.0,88.7769,88.9335,88.3566,88.8264,66700.0
2015-05-28 10:05:00,107.72,108.4,107.7,108.27,55400.0,88.7852,89.3456,88.7687,89.2385,55400.0
2015-05-28 10:10:00,108.28,108.36,107.89,108.08,45700.0,89.2467,89.3127,88.9253,89.0819,45700.0
2015-05-28 10:15:00,108.1,108.6,108.07,108.52,34300.0,89.0984,89.5105,89.0737,89.4446,34300.0
2015-05-28 10:20:00,108.5,108.57,108.33,108.46,36700.0,89.4281,89.4858,89.288,89.3951,36700.0
2015-05-28 10:25:00,108.52,108.86,108.47,108.51,37400.0,89.4446,89.7248,89.4033,89.4363,37400.0
2015-05-28 10:30:00,108.5,108.75,108.48,108.63,16600.0,89.4281,89.6341,89.4116,89.5352,16600.0
2015-05-28 10:35:00,108.64,108.72,108.5,108.61,26900.0,89.5435,89.6094,89.4281,89.5187,26900.0
2015-05-28 10:40:00,108.63,108.79,108.48,108.72,35900.0,89.5352,89.6671,89.4116,89.6094,35900.0
2015-05-28 10:45:00,108.75,109.22,108.74,109.16,35600.0,89.6341,90.0215,89.6259,89.9721,35600.0
2015-05-28 10:50:00,109.14,109.22,108.94,109.03,26200.0,89.9556,90.0215,89.7907,89.8649,26200.0
2015-05-28 10:55:00,109.05,109.23,109.05,109.11,23000.0,89.8814,90.0298,89.8814,89.9308,23000.0
2015-05-28 11:00:00,109.14,109.21,108.65,108.66,54300.0,89.9556,90.0133,89.5517,89.5599,54300.0
2015-05-28 11:05:00,108.67,108.79,108.56,108.62,31700.0,89.5682,89.6671,89.4775,89.527,31700.0
2015-05-28 11:10:00,108.63,108.65,108.32,108.63,31400.0,89.5352,89.5517,89.2797,89.5352,31400.0
2015-05-28 11:15:00,108.67,108.74,108.43,108.45,22000.0,89.5682,89.6259,89.3704,89.3869,22000.0
2015-05-28 11:20:00,108.44,108.66,108.39,108.66,32000.0,89.3786,89.5599,89.3374,89.5599,32000.0
2015-05-28 11:25:00,108.66,108.72,108.44,108.67,34500.0,89.5599,89.6094,89.3786,89.5682,34500.0
2015-05-28 11:30:00,108.72,108.92,108.72,108.92,16700.0,89.6094,89.7742,89.6094,89.7742,16700.0
2015-05-28 11:35:00,108.97,109.03,108.75,108.77,40400.0,89.8155,89.8649,89.6341,89.6506,40400.0
2015-05-28 11:40:00,108.76,108.76,108.49,108.69,23700.0,89.6424,89.6424,89.4198,89.5847,23700.0
2015-05-28 11:45:00,108.68,108.69,108.25,108.33,20400.0,89.5764,89.5847,89.222,89.288,20400.0
2015-05-28 11:50:00,108.33,108.37,108.11,108.18,49100.0,89.288,89.3209,89.1066,89.1643,49100.0
2015-05-28 11:55:00,108.2,108.3,108.11,108.25,20900.0,89.1808,89.2632,89.1066,89.222,20900.0
2015-05-28 12:00:00,108.24,108.34,108.15,108.25,13800.0,89.2138,89.2962,89.1396,89.222,13800.0
2015-05-28 12:05:00,108.29,108.32,108.15,108.22,9100.0,89.255,89.2797,89.1396,89.1973,9100.0
2015-05-28 12:10:00,108.16,108.23,108.13,108.16,15200.0,89.1478,89.2055,89.1231,89.1478,15200.0
2015-05-28 12:15:00,108.15,108.35,108.07,108.23,52300.0,89.1396,89.3044,89.0737,89.2055,52300.0
2015-05-28 12:20:00,108.21,108.4,108.15,108.39,16000.0,89.189,89.3456,89.1396,89.3374,16000.0
2015-05-28 12:25:00,108.41,108.41,108.21,108.29,14000.0,89.3539,89.3539,89.189,89.255,14000.0
2015-05-28 12:30:00,108.3,108.31,108.03,108.09,22500.0,89.2632,89.2715,89.0407,89.0901,22500.0
2015-05-28 12:35:00,108.11,108.13,107.88,108.0,39600.0,89.1066,89.1231,88.9171,89.016,39600.0
2015-05-28 12:40:00,107.95,108.11,107.94,108.07,8800.0,88.9747,89.1066,88.9665,89.0737,8800.0
2015-05-28 12:45:00,108.08,108.08,107.92,108.02,21100.0,89.0819,89.0819,88.95,89.0324,21100.0
2015-05-28 12:50:00,108.01,108.01,107.82,107.94,18000.0,89.0242,89.0242,88.8676,88.9665,18000.0
2015-05-28 12:55:00,107.95,108.0,107.8,107.82,18600.0,88.9747,89.016,88.8511,88.8676,18600.0
2015-05-28 13:00:00,107.8,107.83,107.7,107.8,17300.0,88.8511,88.8758,88.7687,88.8511,17300.0
2015-05-28 13:05:00,107.8,107.95,107.78,107.8,23400.0,88.8511,88.9747,88.8346,88.8511,23400.0
2015-05-28 13:10:00,107.79,107.8,107.57,107.62,28500.0,88.8429,88.8511,88.6615,88.7028,28500.0
2015-05-28 13:15:00,107.64,107.69,107.55,107.55,11600.0,88.7192,88.7604,88.6451,88.6451,11600.0
2015-05-28 13:20:00,107.53,107.55,107.36,107.52,31600.0,88.6286,88.6451,88.4885,88.6203,31600.0
2015-05-28 13:25:00,107.5,107.55,107.43,107.53,17400.0,88.6038,88.6451,88.5462,88.6286,17400.0
2015-05-28 13:30:00,107.56,107.64,107.42,107.46,14300.0,88.6533,88.7192,88.5379,88.5709,14300.0
2015-05-28 13:35:00,107.48,107.57,107.43,107.57,23000.0,88.5874,88.6615,88.5462,88.6615,23000.0
2015-05-28 13:40:00,107.6,107.68,107.54,107.64,14800.0,88.6863,88.7522,88.6368,88.7192,14800.0
2015-05-28 13:45:00,107.61,107.68,107.5,107.51,9800.0,88.6945,88.7522,88.6038,88.6121,9800.0
2015-05-28 13:50:00,107.5,107.52,107.4,107.45,21500.0,88.6038,88.6203,88.5214,88.5626,21500.0
2015-05-28 13:55:00,107.48,107.51,107.27,107.3,25500.0,88.5874,88.6121,88.4143,88.439,25500.0
2015-05-28 14:00:00,107.34,107.35,107.12,107.17,38400.0,88.472,88.4802,88.2906,88.3319,38400.0
2015-05-28 14:05:00,107.15,107.27,107.12,107.16,49500.0,88.3154,88.4143,88.2906,88.3236,49500.0
2015-05-28 14:10:00,107.18,107.22,106.95,107.07,65000.0,88.3401,88.3731,88.1505,88.2494,65000.0
2015-05-28 14:15:00,107.06,107.23,107.04,107.11,24600.0,88.2412,88.3813,88.2247,88.2824,24600.0
2015-05-28 14:20:00,107.12,107.46,107.1,107.41,39300.0,88.2906,88.5709,88.2742,88.5297,39300.0
2015-05-28 14:25:00,107.43,107.65,107.4,107.6,50600.0,88.5462,88.7275,88.5214,88.6863,50600.0
2015-05-28 14:30:00,107.63,107.66,107.57,107.58,19400.0,88.711,88.7357,88.6615,88.6698,19400.0
2015-05-28 14:35:00,107.6,107.8,107.58,107.74,28300.0,88.6863,88.8511,88.6698,88.8017,28300.0
2015-05-28 14:40:00,107.73,107.74,107.64,107.7,17700.0,88.7934,88.8017,88.7192,88.7687,17700.0
2015-05-28 14:45:00,107.73,107.73,107.46,107.46,21200.0,88.7934,88.7934,88.5709,88.5709,21200.0
2015-05-28 14:50:00,107.48,107.57,107.4,107.56,21900.0,88.5874,88.6615,88.5214,88.6533,21900.0
2015-05-28 14:55:00,107.57,107.71,107.54,107.71,11700.0,88.6615,88.7769,88.6368,88.7769,11700.0
2015-05-28 15:00:00,107.69,107.7,107.52,107.61,30600.0,88.7604,88.7687,88.6203,88.6945,30600.0
2015-05-28 15:05:00,107.62,107.65,107.53,107.56,20000.0,88.7028,88.7275,88.6286,88.6533,20000.0
2015-05-28 15:10:00,107.57,107.7,107.54,107.7,28500.0,88.6615,88.7687,88.6368,88.7687,28500.0
2015-05-28 15:15:00,107.7,107.73,107.55,107.55,22300.0,88.7687,88.7934,88.6451,88.6451,22300.0
2015-05-28 15:20:00,107.54,107.6,107.48,107.5,33000.0,88.6368,88.6863,88.5874,88.6038,33000.0
2015-05-28 15:25:00,107.5,107.52,107.34,107.38,36800.0,88.6038,88.6203,88.472,88.5049,36800.0
2015-05-28 15:30:00,107.36,107.52,107.33,107.49,26000.0,88.4885,88.6203,88.4637,88.5956,26000.0
2015-05-28 15:35:00,107.5,107.6,107.46,107.55,26900.0,88.6038,88.6863,88.5709,88.6451,26900.0
2015-05-28 15:40:00,107.55,107.61,107.45,107.48,39100.0,88.6451,88.6945,88.5626,88.5874,39100.0
2015-05-28 15:45:00,107.48,107.55,107.47,107.54,33600.0,88.5874,88.6451,88.5791,88.6368,33600.0
2015-05-28 15:50:00,107.54,107.66,107.53,107.63,64600.0,88.6368,88.7357,88.6286,88.711,64600.0
2015-05-28 15:55:00,107.63,107.7,107.61,107.63,103500.0,88.711,88.7687,88.6945,88.711,103500.0
2015-05-29 09:30:00,108.57,109.48,108.5,109.25,180900.0,89.4858,90.2358,89.4281,90.0462,180900.0
2015-05-29 09:35:00,109.24,109.38,108.51,109.34,96600.0,90.038,90.1534,89.4363,90.1204,96600.0
2015-05-29 09:40:00,109.38,109.38,108.26,108.88,104100.0,90.1534,90.1534,89.2303,89.7413,104100.0
2015-05-29 09:45:00,108.93,108.96,108.5,108.5,45600.0,89.7825,89.8072,89.4281,89.4281,45600.0
2015-05-29 09:50:00,108.59,109.0,108.57,108.75,41200.0,89.5022,89.8402,89.4858,89.6341,41200.0
2015-05-29 09:55:00,108.72,109.08,108.71,108.99,54100.0,89.6094,89.9061,89.6012,89.8319,54100.0
2015-05-29 10:00:00,108.98,109.12,108.8,108.94,29200.0,89.8237,89.9391,89.6753,89.7907,29200.0
2015-05-29 10:05:00,108.93,108.96,108.5,108.58,46000.0,89.7825,89.8072,89.4281,89.494,46000.0
2015-05-29 10:10:00,108.57,108.6,108.0,108.09,97900.0,89.4858,89.5105,89.016,89.0901,97900.0
2015-05-29 10:15:00,108.05,108.16,107.72,108.08,41100.0,89.0572,89.1478,88.7852,89.0819,41100.0
2015-05-29 10:20:00,108.14,108.52,108.07,108.37,44300.0,89.1313,89.4446,89.0737,89.3209,44300.0
2015-05-29 10:25:00,108.39,108.4,108.04,108.15,24900.0,89.3374,89.3456,89.0489,89.1396,24900.0
2015-05-29 10:30:00,108.16,108.3,108.08,108.3,27000.0,89.1478,89.2632,89.0819,89.2632,27000.0
2015-05-29 10:35:00,108.27,108.38,108.15,108.23,23000.0,89.2385,89.3292,89.1396,89.2055,23000.0
2015-05-29 10:40:00,108.27,108.38,107.93,107.95,33300.0,89.2385,89.3292,88.9583,88.9747,33300.0
2015-05-29 10:45:00,107.93,108.18,107.9,107.97,65300.0,88.9583,89.1643,88.9335,88.9912,65300.0
2015-05-29 10:50:00,107.99,108.24,107.97,108.19,35800.0,89.0077,89.2138,88.9912,89.1726,35800.0
2015-05-29 10:55:00,108.2,108.37,108.15,108.32,48900.0,89.1808,89.3209,89.1396,89.2797,48900.0
2015-05-29 11:00:00,108.3,108.59,108.26,108.58,45300.0,89.2632,89.5022,89.2303,89.494,45300.0
2015-05-29 11:05:00,108.56,108.83,108.51,108.83,88000.0,89.4775,89.7001,89.4363,89.7001,88000.0
2015-05-29 11:10:00,108.84,108.95,108.73,108.77,41700.0,89.7083,89.799,89.6176,89.6506,41700.0
2015-05-29 11:15:00,108.79,108.8,108.58,108.67,32800.0,89.6671,89.6753,89.494,89.5682,32800.0
2015-05-29 11:20:00,108.66,108.8,108.65,108.67,17100.0,89.5599,89.6753,89.5517,89.5682,17100.0
2015-05-29 11:25:00,108.69,108.7,108.5,108.5,33800.0,89.5847,89.5929,89.4281,89.4281,33800.0
2015-05-29 11:30:00,108.5,108.7,108.5,108.7,29400.0,89.4281,89.5929,89.4281,89.5929,29400.0
2015-05-29 11:35:00,108.68,108.72,108.56,108.71,13300.0,89.5764,89.6094,89.4775,89.6012,13300.0
2015-05-29 11:40:00,108.7,109.02,108.7,108.96,29400.0,89.5929,89.8567,89.5929,89.8072,29400.0
2015-05-29 11:45:00,108.96,109.24,108.96,109.13,40800.0,89.8072,90.038,89.8072,89.9473,40800.0
2015-05-29 11:50:00,109.12,109.2,108.98,108.98,18400.0,89.9391,90.005,89.8237,89.8237,18400.0
2015-05-29 11:55:00,109.0,109.15,108.87,109.06,22200.0,89.8402,89.9638,89.733,89.8896,22200.0
2015-05-29 12:00:00,109.07,109.25,109.05,109.16,23800.0,89.8979,90.0462,89.8814,89.9721,23800.0
2015-05-29 12:05:00,109.15,109.24,109.07,109.17,13400.0,89.9638,90.038,89.8979,89.9803,13400.0
2015-05-29 12:10:00,109.17,109.22,109.01,109.04,11900.0,89.9803,90.0215,89.8484,89.8731,11900.0
2015-05-29 12:15:00,109.04,109.14,108.88,108.95,13000.0,89.8731,89.9556,89.7413,89.799,13000.0
2015-05-29 12:20:00,108.94,109.17,108.94,109.08,11000.0,89.7907,89.9803,89.7907,89.9061,11000.0
2015-05-29 12:25:00,109.13,109.3,109.1,109.28,17800.0,89.9473,90.0874,89.9226,90.071,17800.0
2015-05-29 12:30:00,109.29,109.57,109.29,109.52,42500.0,90.0792,90.31,90.0792,90.2688,42500.0
2015-05-29 12:35:00,109.51,109.62,109.39,109.61,33600.0,90.2605,90.3512,90.1616,90.343,33600.0
2015-05-29 12:40:00,109.58,109.62,109.41,109.42,29500.0,90.3182,90.3512,90.1781,90.1864,29500.0
2015-05-29 12:45:00,109.44,109.55,109.42,109.43,11000.0,90.2028,90.2935,90.1864,90.1946,11000.0
2015-05-29 12:50:00,109.46,109.46,109.21,109.3,20600.0,90.2193,90.2193,90.0133,90.0874,20600.0
2015-05-29 12:55:00,109.33,109.46,109.25,109.28,14400.0,90.1122,90.2193,90.0462,90.071,14400.0
2015-05-29 13:00:00,109.28,109.34,109.16,109.2,14700.0,90.071,90.1204,89.9721,90.005,14700.0
2015-05-29 13:05:00,109.21,109.27,109.17,109.27,14600.0,90.0133,90.0627,89.9803,90.0627,14600.0
2015-05-29 13:10:00,109.26,109.29,109.21,109.26,14200.0,90.0545,90.0792,90.0133,90.0545,14200.0
2015-05-29 13:15:00,109.24,109.4,109.2,109.37,24600.0,90.038,90.1699,90.005,90.1451,24600.0
2015-05-29 13:20:00,109.39,109.47,109.39,109.43,14800.0,90.1616,90.2276,90.1616,90.1946,14800.0
2015-05-29 13:25:00,109.48,109.71,109.45,109.65,41400.0,90.2358,90.4254,90.2111,90.3759,41400.0
2015-05-29 13:30:00,109.66,109.75,109.66,109.66,15000.0,90.3842,90.4583,90.3842,90.3842,15000.0
2015-05-29 13:35:00,109.67,109.79,109.67,109.77,26100.0,90.3924,90.4913,90.3924,90.4748,26100.0
2015-05-29 13:40:00,109.78,109.83,109.74,109.78,15000.0,90.4831,90.5243,90.4501,90.4831,15000.0
2015-05-29 13:45:00,109.8,109.86,109.77,109.82,19700.0,90.4996,90.549,90.4748,90.516,19700.0
2015-05-29 13:50:00,109.82,109.85,109.65,109.68,13200.0,90.516,90.5408,90.3759,90.4007,13200.0
2015-05-29 13:55:00,109.68,109.73,109.56,109.57,15400.0,90.4007,90.4419,90.3017,90.31,15400.0
2015-05-29 14:00:00,109.58,109.61,109.4,109.51,19400.0,90.3182,90.343,90.1699,90.2605,19400.0
2015-05-29 14:05:00,109.48,109.52,109.35,109.46,25000.0,90.2358,90.2688,90.1287,90.2193,25000.0
2015-05-29 14:10:00,109.47,109.51,109.26,109.4,28400.0,90.2276,90.2605,90.0545,90.1699,28400.0
2015-05-29 14:15:00,109.37,109.47,109.32,109.45,11400.0,90.1451,90.2276,90.1039,90.2111,11400.0
2015-05-29 14:20:00,109.45,109.46,109.12,109.16,39400.0,90.2111,90.2193,89.9391,89.9721,39400.0
2015-05-29 14:25:00,109.18,109.35,109.16,109.35,13600.0,89.9885,90.1287,89.9721,90.1287,13600.0
2015-05-29 14:30:00,109.3,109.39,109.05,109.3,24300.0,90.0874,90.1616,89.8814,90.0874,24300.0
2015-05-29 14:35:00,109.28,109.4,109.15,109.25,20100.0,90.071,90.1699,89.9638,90.0462,20100.0
2015-05-29 14:40:00,109.25,109.25,109.05,109.18,19200.0,90.0462,90.0462,89.8814,89.9885,19200.0
2015-05-29 14:45:00,109.11,109.13,108.8,108.84,35400.0,89.9308,89.9473,89.6753,89.7083,35400.0
2015-05-29 14:50:00,108.84,108.95,108.83,108.91,21400.0,89.7083,89.799,89.7001,89.766,21400.0
2015-05-29 14:55:00,108.96,109.22,108.9,109.18,28600.0,89.8072,90.0215,89.7578,89.9885,28600.0
2015-05-29 15:00:00,109.16,109.28,109.13,109.2,32700.0,89.9721,90.071,89.9473,90.005,32700.0
2015-05-29 15:05:00,109.26,109.41,109.13,109.39,23600.0,90.0545,90.1781,89.9473,90.1616,23600.0
2015-05-29 15:10:00,109.41,109.48,109.34,109.41,24100.0,90.1781,90.2358,90.1204,90.1781,24100.0
2015-05-29 15:15:00,109.44,109.44,109.17,109.18,19200.0,90.2028,90.2028,89.9803,89.9885,19200.0
2015-05-29 15:20:00,109.19,109.39,109.19,109.34,19100.0,89.9968,90.1616,89.9968,90.1204,19100.0
2015-05-29 15:25:00,109.39,109.53,109.36,109.51,19200.0,90.1616,90.277,90.1369,90.2605,19200.0
2015-05-29 15:30:00,109.52,109.6,109.34,109.36,25500.0,90.2688,90.3347,90.1204,90.1369,25500.0
2015-05-29 15:35:00,109.39,109.55,109.39,109.51,28900.0,90.1616,90.2935,90.1616,90.2605,28900.0
2015-05-29 15:40:00,109.51,109.66,109.48,109.57,33600.0,90.2605,90.3842,90.2358,90.31,33600.0
2015-05-29 15:45:00,109.58,109.66,109.55,109.6,33500.0,90.3182,90.3842,90.2935,90.3347,33500.0
2015-05-29 15:50:00,109.59,109.59,109.47,109.53,52600.0,90.3265,90.3265,90.2276,90.277,52600.0
2015-05-29 15:55:00,109.52,109.6,109.35,109.38,114600.0,90.2688,90.3347,90.1287,90.1534,114600.0
2015-06-01 09:30:00,110.38,111.6,110.11,111.07,211051.0,90.9776,91.9832,90.7551,91.5463,211051.0
2015-06-01 09:35:00,111.11,111.14,110.35,110.4,85522.0,91.5793,91.604,90.9529,90.9941,85522.0
2015-06-01 09:40:00,110.36,111.09,110.0,110.48,71353.0,90.9611,91.5628,90.6644,91.06,71353.0
2015-06-01 09:45:00,110.58,110.8,110.13,110.29,85279.0,91.1425,91.3238,90.7716,90.9034,85279.0
2015-06-01 09:50:00,110.25,110.33,110.03,110.1,99248.0,90.8705,90.9364,90.6891,90.7468,99248.0
2015-06-01 09:55:00,110.09,110.25,109.75,109.8,33530.0,90.7386,90.8705,90.4583,90.4996,33530.0
2015-06-01 10:00:00,109.87,110.49,109.85,110.2,40017.0,90.5573,91.0683,90.5408,90.8292,40017.0
2015-06-01 10:05:00,110.2,110.64,110.04,110.27,40063.0,90.8292,91.1919,90.6974,90.8869,40063.0
2015-06-01 10:10:00,110.24,110.27,109.56,109.59,41340.0,90.8622,90.8869,90.3017,90.3265,41340.0
2015-06-01 10:15:00,109.58,109.7,109.27,109.36,36725.0,90.3182,90.4171,90.0627,90.1369,36725.0
2015-06-01 10:20:00,109.32,109.58,109.18,109.42,33965.0,90.1039,90.3182,89.9885,90.1864,33965.0
2015-06-01 10:25:00,109.46,109.81,109.22,109.68,39133.0,90.2193,90.5078,90.0215,90.4007,39133.0
2015-06-01 10:30:00,109.62,109.81,109.32,109.63,37027.0,90.3512,90.5078,90.1039,90.3594,37027.0
2015-06-01 10:35:00,109.67,110.03,109.55,109.95,28756.0,90.3924,90.6891,90.2935,90.6232,28756.0
2015-06-01 10:40:00,109.87,109.93,109.6,109.68,21792.0,90.5573,90.6067,90.3347,90.4007,21792.0
2015-06-01 10:45:00,109.62,109.97,109.54,109.97,28286.0,90.3512,90.6397,90.2853,90.6397,28286.0
2015-06-01 10:50:00,109.94,110.21,109.87,110.13,25103.0,90.6149,90.8375,90.5573,90.7716,25103.0
2015-06-01 10:55:00,110.1,110.33,109.91,110.21,25310.0,90.7468,90.9364,90.5902,90.8375,25310.0
2015-06-01 11:00:00,110.25,110.58,110.23,110.54,35694.0,90.8705,91.1425,90.854,91.1095,35694.0
2015-06-01 11:05:00,110.57,110.57,110.31,110.36,44072.0,91.1342,91.1342,90.9199,90.9611,44072.0
2015-06-01 11:10:00,110.34,110.46,110.19,110.26,34938.0,90.9446,91.0435,90.821,90.8787,34938.0
2015-06-01 11:15:00,110.2,110.23,109.97,110.14,18554.0,90.8292,90.854,90.6397,90.7798,18554.0
2015-06-01 11:20:00,110.15,110.25,110.0,110.09,26784.0,90.788,90.8705,90.6644,90.7386,26784.0
2015-06-01 11:25:00,110.12,110.24,109.76,109.77,53232.0,90.7633,90.8622,90.4666,90.4748,53232.0
2015-06-01 11:30:00,109.8,110.0,109.75,109.76,22505.0,90.4996,90.6644,90.4583,90.4666,22505.0
2015-06-01 11:35:00,109.74,109.79,109.63,109.79,22498.0,90.4501,90.4913,90.3594,90.4913,22498.0
2015-06-01 11:40:00,109.79,109.88,109.66,109.82,28404.0,90.4913,90.5655,90.3842,90.516,28404.0
2015-06-01 11:45:00,109.82,109.83,109.73,109.75,22332.0,90.516,90.5243,90.4419,90.4583,22332.0
2015-06-01 11:50:00,109.77,109.82,109.64,109.8,12419.0,90.4748,90.516,90.3677,90.4996,12419.0
2015-06-01 11:55:00,109.82,109.82,109.61,109.63,18808.0,90.516,90.516,90.343,90.3594,18808.0
2015-06-01 12:00:00,109.66,110.1,109.63,109.99,16394.0,90.3842,90.7468,90.3594,90.6562,16394.0
2015-06-01 12:05:00,110.01,110.02,109.85,109.95,10225.0,90.6726,90.6809,90.5408,90.6232,10225.0
2015-06-01 12:10:00,109.98,110.05,109.96,109.97,7388.0,90.6479,90.7056,90.6314,90.6397,7388.0
2015-06-01 12:15:00,110.01,110.31,109.93,110.31,15315.0,90.6726,90.9199,90.6067,90.9199,15315.0
2015-06-01 12:20:00,110.32,110.33,110.18,110.23,10516.0,90.9282,90.9364,90.8128,90.854,10516.0
2015-06-01 12:25:00,110.27,110.38,110.21,110.36,11120.0,90.8869,90.9776,90.8375,90.9611,11120.0
2015-06-01 12:30:00,110.38,110.4,110.14,110.14,11418.0,90.9776,90.9941,90.7798,90.7798,11418.0
2015-06-01 12:35:00,110.19,110.23,110.04,110.12,9832.0,90.821,90.854,90.6974,90.7633,9832.0
2015-06-01 12:40:00,110.09,110.11,110.0,110.11,18335.0,90.7386,90.7551,90.6644,90.7551,18335.0
2015-06-01 12:45:00,110.08,110.26,110.07,110.12,16061.0,90.7303,90.8787,90.7221,90.7633,16061.0
2015-06-01 12:50:00,110.12,110.36,110.08,110.35,14290.0,90.7633,90.9611,90.7303,90.9529,14290.0
2015-06-01 12:55:00,110.36,110.42,110.28,110.39,10999.0,90.9611,91.0106,90.8952,90.9858,10999.0
2015-06-01 13:00:00,110.44,110.5,110.34,110.4,14885.0,91.0271,91.0765,90.9446,90.9941,14885.0
2015-06-01 13:05:00,110.38,110.38,110.23,110.32,9736.0,90.9776,90.9776,90.854,90.9282,9736.0
2015-06-01 13:10:00,110.32,110.36,110.15,110.22,11290.0,90.9282,90.9611,90.788,90.8457,11290.0
2015-06-01 13:15:00,110.21,110.24,109.96,110.03,31819.0,90.8375,90.8622,90.6314,90.6891,31819.0
2015-06-01 13:20:00,110.02,110.18,109.99,110.18,11772.0,90.6809,90.8128,90.6562,90.8128,11772.0
2015-06-01 13:25:00,110.23,110.3,110.18,110.28,13828.0,90.854,90.9117,90.8128,90.8952,13828.0
2015-06-01 13:30:00,110.26,110.34,110.16,110.23,20881.0,90.8787,90.9446,90.7963,90.854,20881.0
2015-06-01 13:35:00,110.23,110.38,110.23,110.3,43580.0,90.854,90.9776,90.854,90.9117,43580.0
2015-06-01 13:40:00,110.35,110.39,110.27,110.35,14745.0,90.9529,90.9858,90.8869,90.9529,14745.0
2015-06-01 13:45:00,110.35,110.43,110.3,110.38,30422.0,90.9529,91.0188,90.9117,90.9776,30422.0
2015-06-01 13:50:00,110.37,110.37,110.19,110.28,13011.0,90.9694,90.9694,90.821,90.8952,13011.0
2015-06-01 13:55:00,110.25,110.29,110.14,110.25,11760.0,90.8705,90.9034,90.7798,90.8705,11760.0
2015-06-01 14:00:00,110.27,110.35,110.23,110.25,20857.0,90.8869,90.9529,90.854,90.8705,20857.0
2015-06-01 14:05:00,110.24,110.34,110.2,110.3,14845.0,90.8622,90.9446,90.8292,90.9117,14845.0
2015-06-01 14:10:00,110.29,110.33,110.13,110.16,31284.0,90.9034,90.9364,90.7716,90.7963,31284.0
2015-06-01 14:15:00,110.16,110.2,110.04,110.04,34158.0,90.7963,90.8292,90.6974,90.6974,34158.0
2015-06-01 14:20:00,110.03,110.18,110.0,110.13,16504.0,90.6891,90.8128,90.6644,90.7716,16504.0
2015-06-01 14:25:00,110.13,110.17,110.05,110.09,12074.0,90.7716,90.8045,90.7056,90.7386,12074.0
2015-06-01 14:30:00,110.07,110.13,110.02,110.03,13791.0,90.7221,90.7716,90.6809,90.6891,13791.0
2015-06-01 14:35:00,110.04,110.12,109.94,109.94,11323.0,90.6974,90.7633,90.6149,90.6149,11323.0
2015-06-01 14:40:00,109.91,109.95,109.86,109.92,20963.0,90.5902,90.6232,90.549,90.5985,20963.0
2015-06-01 14:45:00,109.92,110.0,109.83,109.88,13090.0,90.5985,90.6644,90.5243,90.5655,13090.0
2015-06-01 14:50:00,109.89,109.89,109.78,109.79,20863.0,90.5737,90.5737,90.4831,90.4913,20863.0
2015-06-01 14:55:00,109.78,109.81,109.7,109.76,21077.0,90.4831,90.5078,90.4171,90.4666,21077.0
2015-06-01 15:00:00,109.76,109.82,109.71,109.71,33975.0,90.4666,90.516,90.4254,90.4254,33975.0
2015-06-01 15:05:00,109.7,109.73,109.67,109.73,29493.0,90.4171,90.4419,90.3924,90.4419,29493.0
2015-06-01 15:10:00,109.74,109.8,109.72,109.8,12710.0,90.4501,90.4996,90.4336,90.4996,12710.0
2015-06-01 15:15:00,109.79,109.85,109.73,109.81,27762.0,90.4913,90.5408,90.4419,90.5078,27762.0
2015-06-01 15:20:00,109.82,109.82,109.7,109.7,22067.0,90.516,90.516,90.4171,90.4171,22067.0
2015-06-01 15:25:00,109.71,109.75,109.68,109.7,16717.0,90.4254,90.4583,90.4007,90.4171,16717.0
2015-06-01 15:30:00,109.71,109.75,109.52,109.63,36805.0,90.4254,90.4583,90.2688,90.3594,36805.0
2015-06-01 15:35:00,109.65,109.7,109.53,109.6,24298.0,90.3759,90.4171,90.277,90.3347,24298.0
2015-06-01 15:40:00,109.6,109.84,109.59,109.77,40337.0,90.3347,90.5325,90.3265,90.4748,40337.0
2015-06-01 15:45:00,109.77,109.8,109.7,109.73,16510.0,90.4748,90.4996,90.4171,90.4419,16510.0
2015-06-01 15:50:00,109.71,109.71,109.48,109.53,48237.0,90.4254,90.4254,90.2358,90.277,48237.0
2015-06-01 15:55:00,109.55,109.55,109.38,109.41,99322.0,90.2935,90.2935,90.1534,90.1781,99322.0
2015-06-02 09:30:00,109.55,109.57,108.6,108.74,100101.0,90.2935,90.31,89.5105,89.6259,100101.0
2015-06-02 09:35:00,108.74,108.79,108.11,108.44,56812.0,89.6259,89.6671,89.1066,89.3786,56812.0
2015-06-02 09:40:00,108.33,108.5,108.08,108.34,80396.0,89.288,89.4281,89.0819,89.2962,80396.0
2015-06-02 09:45:00,108.25,108.46,108.1,108.1,54946.0,89.222,89.3951,89.0984,89.0984,54946.0
2015-06-02 09:50:00,108.08,108.15,107.65,108.0,82561.0,89.0819,89.1396,88.7275,89.016,82561.0
2015-06-02 09:55:00,108.08,108.31,108.01,108.2,30411.0,89.0819,89.2715,89.0242,89.1808,30411.0
2015-06-02 10:00:00,108.19,108.82,108.12,108.73,59037.0,89.1726,89.6918,89.1149,89.6176,59037.0
2015-06-02 10:05:00,108.75,108.81,108.4,108.73,32742.0,89.6341,89.6836,89.3456,89.6176,32742.0
2015-06-02 10:10:00,108.72,108.8,108.46,108.69,24226.0,89.6094,89.6753,89.3951,89.5847,24226.0
2015-06-02 10:15:00,108.55,108.83,108.46,108.58,23384.0,89.4693,89.7001,89.3951,89.494,23384.0
2015-06-02 10:20:00,108.5,108.68,108.42,108.56,16377.0,89.4281,89.5764,89.3621,89.4775,16377.0
2015-06-02 10:25:00,108.56,108.7,108.34,108.58,29518.0,89.4775,89.5929,89.2962,89.494,29518.0
2015-06-02 10:30:00,108.52,108.57,108.22,108.29,22019.0,89.4446,89.4858,89.1973,89.255,22019.0
2015-06-02 10:35:00,108.29,108.63,108.25,108.49,17923.0,89.255,89.5352,89.222,89.4198,17923.0
2015-06-02 10:40:00,108.48,108.61,108.42,108.55,19131.0,89.4116,89.5187,89.3621,89.4693,19131.0
2015-06-02 10:45:00,108.5,108.71,108.46,108.56,16498.0,89.4281,89.6012,89.3951,89.4775,16498.0
2015-06-02 10:50:00,108.56,108.6,108.41,108.44,19215.0,89.4775,89.5105,89.3539,89.3786,19215.0
2015-06-02 10:55:00,108.43,108.48,108.12,108.17,34471.0,89.3704,89.4116,89.1149,89.1561,34471.0
2015-06-02 11:00:00,108.18,108.22,108.1,108.16,16299.0,89.1643,89.1973,89.0984,89.1478,16299.0
2015-06-02 11:05:00,108.1,108.25,108.08,108.2,27847.0,89.0984,89.222,89.0819,89.1808,27847.0
2015-06-02 11:10:00,108.2,108.33,108.2,108.24,8725.0,89.1808,89.288,89.1808,89.2138,8725.0
2015-06-02 11:15:00,108.24,108.24,108.05,108.09,17292.0,89.2138,89.2138,89.0572,89.0901,17292.0
2015-06-02 11:20:00,108.14,108.26,108.07,108.22,12008.0,89.1313,89.2303,89.0737,89.1973,12008.0
2015-06-02 11:25:00,108.18,108.19,107.99,108.0,48390.0,89.1643,89.1726,89.0077,89.016,48390.0
2015-06-02 11:30:00,108.01,108.1,107.99,108.03,14839.0,89.0242,89.0984,89.0077,89.0407,14839.0
2015-06-02 11:35:00,108.05,108.19,108.02,108.12,12587.0,89.0572,89.1726,89.0324,89.1149,12587.0
2015-06-02 11:40:00,108.09,108.22,108.07,108.16,13637.0,89.0901,89.1973,89.0737,89.1478,13637.0
2015-06-02 11:45:00,108.17,108.17,108.05,108.06,7433.0,89.1561,89.1561,89.0572,89.0654,7433.0
2015-06-02 11:50:00,108.12,108.19,108.06,108.07,11467.0,89.1149,89.1726,89.0654,89.0737,11467.0
2015-06-02 11:55:00,108.05,108.24,108.05,108.15,7688.0,89.0572,89.2138,89.0572,89.1396,7688.0
2015-06-02 12:00:00,108.15,108.48,108.06,108.38,22283.0,89.1396,89.4116,89.0654,89.3292,22283.0
2015-06-02 12:05:00,108.45,108.63,108.44,108.47,40952.0,89.3869,89.5352,89.3786,89.4033,40952.0
2015-06-02 12:10:00,108.48,108.55,108.25,108.31,31380.0,89.4116,89.4693,89.222,89.2715,31380.0
2015-06-02 12:15:00,108.31,108.35,108.21,108.26,11878.0,89.2715,89.3044,89.189,89.2303,11878.0
2015-06-02 12:20:00,108.28,108.44,108.28,108.33,13253.0,89.2467,89.3786,89.2467,89.288,13253.0
2015-06-02 12:25:00,108.34,108.36,108.15,108.16,13298.0,89.2962,89.3127,89.1396,89.1478,13298.0
2015-06-02 12:30:00,108.17,108.26,108.13,108.19,15760.0,89.1561,89.2303,89.1231,89.1726,15760.0
2015-06-02 12:35:00,108.2,108.23,108.18,108.21,9887.0,89.1808,89.2055,89.1643,89.189,9887.0
2015-06-02 12:40:00,108.21,108.25,108.14,108.2,15984.0,89.189,89.222,89.1313,89.1808,15984.0
2015-06-02 12:45:00,108.2,108.39,108.18,108.39,17476.0,89.1808,89.3374,89.1643,89.3374,17476.0
2015-06-02 12:50:00,108.38,108.47,108.31,108.35,13707.0,89.3292,89.4033,89.2715,89.3044,13707.0
2015-06-02 12:55:00,108.36,108.48,108.35,108.43,16535.0,89.3127,89.4116,89.3044,89.3704,16535.0
2015-06-02 13:00:00,108.43,108.61,108.43,108.56,11217.0,89.3704,89.5187,89.3704,89.4775,11217.0
2015-06-02 13:05:00,108.54,108.58,108.44,108.44,27675.0,89.461,89.494,89.3786,89.3786,27675.0
2015-06-02 13:10:00,108.46,108.5,108.36,108.36,10490.0,89.3951,89.4281,89.3127,89.3127,10490.0
2015-06-02 13:15:00,108.36,108.52,108.36,108.38,5989.0,89.3127,89.4446,89.3127,89.3292,5989.0
2015-06-02 13:20:00,108.39,108.56,108.39,108.42,5136.0,89.3374,89.4775,89.3374,89.3621,5136.0
2015-06-02 13:25:00,108.4,108.44,108.25,108.31,11443.0,89.3456,89.3786,89.222,89.2715,11443.0
2015-06-02 13:30:00,108.33,108.49,108.33,108.47,8781.0,89.288,89.4198,89.288,89.4033,8781.0
2015-06-02 13:35:00,108.47,108.53,108.43,108.46,11844.0,89.4033,89.4528,89.3704,89.3951,11844.0
2015-06-02 13:40:00,108.47,108.51,108.44,108.46,5669.0,89.4033,89.4363,89.3786,89.3951,5669.0
2015-06-02 13:45:00,108.48,108.57,108.47,108.5,9685.0,89.4116,89.4858,89.4033,89.4281,9685.0
2015-06-02 13:50:00,108.5,108.62,108.46,108.57,7323.0,89.4281,89.527,89.3951,89.4858,7323.0
2015-06-02 13:55:00,108.57,108.6,108.48,108.52,9086.0,89.4858,89.5105,89.4116,89.4446,9086.0
2015-06-02 14:00:00,108.5,108.51,108.4,108.4,4350.0,89.4281,89.4363,89.3456,89.3456,4350.0
2015-06-02 14:05:00,108.4,108.49,108.34,108.34,6305.0,89.3456,89.4198,89.2962,89.2962,6305.0
2015-06-02 14:10:00,108.33,108.34,108.2,108.2,9394.0,89.288,89.2962,89.1808,89.1808,9394.0
2015-06-02 14:15:00,108.24,108.33,108.16,108.19,9441.0,89.2138,89.288,89.1478,89.1726,9441.0
2015-06-02 14:20:00,108.19,108.3,108.19,108.25,17294.0,89.1726,89.2632,89.1726,89.222,17294.0
2015-06-02 14:25:00,108.27,108.29,108.13,108.17,10132.0,89.2385,89.255,89.1231,89.1561,10132.0
2015-06-02 14:30:00,108.13,108.27,108.12,108.26,6052.0,89.1231,89.2385,89.1149,89.2303,6052.0
2015-06-02 14:35:00,108.29,108.3,107.99,107.99,37720.0,89.255,89.2632,89.0077,89.0077,37720.0
2015-06-02 14:40:00,108.0,108.03,107.92,107.92,20309.0,89.016,89.0407,88.95,88.95,20309.0
2015-06-02 14:45:00,107.93,107.95,107.87,107.9,23133.0,88.9583,88.9747,88.9088,88.9335,23133.0
2015-06-02 14:50:00,107.87,107.9,107.77,107.83,26378.0,88.9088,88.9335,88.8264,88.8758,26378.0
2015-06-02 14:55:00,107.83,107.94,107.81,107.94,23306.0,88.8758,88.9665,88.8594,88.9665,23306.0
2015-06-02 15:00:00,107.94,108.0,107.85,108.0,14712.0,88.9665,89.016,88.8923,89.016,14712.0
2015-06-02 15:05:00,107.98,107.99,107.8,107.89,19438.0,88.9995,89.0077,88.8511,88.9253,19438.0
2015-06-02 15:10:00,107.93,108.01,107.89,107.89,25075.0,88.9583,89.0242,88.9253,88.9253,25075.0
2015-06-02 15:15:00,107.88,107.94,107.85,107.91,23861.0,88.9171,88.9665,88.8923,88.9418,23861.0
2015-06-02 15:20:00,107.91,107.95,107.85,107.89,14637.0,88.9418,88.9747,88.8923,88.9253,14637.0
2015-06-02 15:25:00,107.87,108.0,107.86,107.9,15125.0,88.9088,89.016,88.9006,88.9335,15125.0
2015-06-02 15:30:00,107.9,108.17,107.82,108.17,25574.0,88.9335,89.1561,88.8676,89.1561,25574.0
2015-06-02 15:35:00,108.17,108.19,108.08,108.1,27703.0,89.1561,89.1726,89.0819,89.0984,27703.0
2015-06-02 15:40:00,108.1,108.2,108.1,108.18,23490.0,89.0984,89.1808,89.0984,89.1643,23490.0
2015-06-02 15:45:00,108.18,108.19,108.02,108.15,43121.0,89.1643,89.1726,89.0324,89.1396,43121.0
2015-06-02 15:50:00,108.13,108.21,108.07,108.18,33148.0,89.1231,89.189,89.0737,89.1643,33148.0
2015-06-02 15:55:00,108.19,108.21,108.09,108.12,63161.0,89.1726,89.189,89.0901,89.1149,63161.0
2015-06-03 09:30:00,108.46,108.9,107.8,107.81,75739.0,89.3951,89.7578,88.8511,88.8594,75739.0
2015-06-03 09:35:00,107.8,108.03,107.39,107.6,62080.0,88.8511,89.0407,88.5132,88.6863,62080.0
2015-06-03 09:40:00,107.6,107.75,107.45,107.55,62316.0,88.6863,88.8099,88.5626,88.6451,62316.0
2015-06-03 09:45:00,107.54,107.55,107.1,107.11,69018.0,88.6368,88.6451,88.2742,88.2824,69018.0
2015-06-03 09:50:00,107.17,107.45,107.05,107.3,73934.0,88.3319,88.5626,88.2329,88.439,73934.0
2015-06-03 09:55:00,107.28,107.33,107.13,107.24,19795.0,88.4225,88.4637,88.2989,88.3895,19795.0
2015-06-03 10:00:00,107.2,107.4,107.16,107.24,38545.0,88.3566,88.5214,88.3236,88.3895,38545.0
2015-06-03 10:05:00,107.24,107.28,106.74,107.0,91947.0,88.3895,88.4225,87.9774,88.1917,91947.0
2015-06-03 10:10:00,107.03,107.54,107.03,107.47,47358.0,88.2165,88.6368,88.2165,88.5791,47358.0
2015-06-03 10:15:00,107.48,107.54,107.38,107.41,27900.0,88.5874,88.6368,88.5049,88.5297,27900.0
2015-06-03 10:20:00,107.4,107.48,107.31,107.35,24311.0,88.5214,88.5874,88.4472,88.4802,24311.0
2015-06-03 10:25:00,107.35,107.42,107.15,107.36,29361.0,88.4802,88.5379,88.3154,88.4885,29361.0
2015-06-03 10:30:00,107.37,107.45,107.2,107.2,21064.0,88.4967,88.5626,88.3566,88.3566,21064.0
2015-06-03 10:35:00,107.2,107.2,107.02,107.14,36035.0,88.3566,88.3566,88.2082,88.3071,36035.0
2015-06-03 10:40:00,107.17,107.41,107.17,107.33,25818.0,88.3319,88.5297,88.3319,88.4637,25818.0
2015-06-03 10:45:00,107.35,107.45,107.31,107.36,32421.0,88.4802,88.5626,88.4472,88.4885,32421.0
2015-06-03 10:50:00,107.33,107.36,107.21,107.28,14007.0,88.4637,88.4885,88.3648,88.4225,14007.0
2015-06-03 10:55:00,107.26,107.28,107.08,107.08,15960.0,88.406,88.4225,88.2577,88.2577,15960.0
2015-06-03 11:00:00,107.09,107.3,107.07,107.16,13239.0,88.2659,88.439,88.2494,88.3236,13239.0
2015-06-03 11:05:00,107.18,107.28,107.05,107.22,18765.0,88.3401,88.4225,88.2329,88.3731,18765.0
2015-06-03 11:10:00,107.23,107.23,107.05,107.07,8779.0,88.3813,88.3813,88.2329,88.2494,8779.0
2015-06-03 11:15:00,107.04,107.1,106.96,106.97,35114.0,88.2247,88.2742,88.1588,88.167,35114.0
2015-06-03 11:20:00,106.96,107.05,106.82,107.05,32813.0,88.1588,88.2329,88.0434,88.2329,32813.0
2015-06-03 11:25:00,107.04,107.07,106.88,106.9,28111.0,88.2247,88.2494,88.0928,88.1093,28111.0
2015-06-03 11:30:00,106.94,107.1,106.93,107.0,9932.0,88.1423,88.2742,88.134,88.1917,9932.0
2015-06-03 11:35:00,106.98,107.01,106.86,106.88,42318.0,88.1753,88.2,88.0763,88.0928,42318.0
2015-06-03 11:40:00,106.91,106.91,106.62,106.8,41293.0,88.1176,88.1176,87.8785,88.0269,41293.0
2015-06-03 11:45:00,106.76,106.92,106.71,106.85,26870.0,87.9939,88.1258,87.9527,88.0681,26870.0
2015-06-03 11:50:00,106.84,106.84,106.6,106.68,52210.0,88.0599,88.0599,87.862,87.928,52210.0
2015-06-03 11:55:00,106.69,106.78,106.56,106.65,45714.0,87.9362,88.0104,87.8291,87.9033,45714.0
2015-06-03 12:00:00,106.6,106.69,106.51,106.59,16370.0,87.862,87.9362,87.7879,87.8538,16370.0
2015-06-03 12:05:00,106.59,106.6,106.27,106.38,53856.0,87.8538,87.862,87.5901,87.6807,53856.0
2015-06-03 12:10:00,106.36,106.49,106.22,106.47,30931.0,87.6642,87.7714,87.5488,87.7549,30931.0
2015-06-03 12:15:00,106.45,106.58,106.4,106.53,15636.0,87.7384,87.8456,87.6972,87.8044,15636.0
2015-06-03 12:20:00,106.5,106.54,106.17,106.22,42259.0,87.7796,87.8126,87.5076,87.5488,42259.0
2015-06-03 12:25:00,106.22,106.32,106.11,106.18,26167.0,87.5488,87.6313,87.4582,87.5159,26167.0
2015-06-03 12:30:00,106.18,106.24,105.72,105.88,84112.0,87.5159,87.5653,87.1367,87.2686,84112.0
2015-06-03 12:35:00,105.92,106.0,105.86,105.94,29704.0,87.3016,87.3675,87.2521,87.3181,29704.0
2015-06-03 12:40:00,105.96,105.99,105.85,105.94,20366.0,87.3345,87.3593,87.2439,87.3181,20366.0
2015-06-03 12:45:00,105.93,106.05,105.86,105.93,22544.0,87.3098,87.4087,87.2521,87.3098,22544.0
2015-06-03 12:50:00,105.9,105.93,105.58,105.78,54583.0,87.2851,87.3098,87.0213,87.1862,54583.0
2015-06-03 12:55:00,105.79,105.97,105.77,105.95,30719.0,87.1944,87.3428,87.1779,87.3263,30719.0
2015-06-03 13:00:00,105.96,106.01,105.84,105.86,36016.0,87.3345,87.3758,87.2356,87.2521,36016.0
2015-06-03 13:05:00,105.89,105.97,105.86,105.92,28535.0,87.2768,87.3428,87.2521,87.3016,28535.0
2015-06-03 13:10:00,105.92,105.93,105.79,105.81,35239.0,87.3016,87.3098,87.1944,87.2109,35239.0
2015-06-03 13:15:00,105.82,105.86,105.75,105.77,40234.0,87.2192,87.2521,87.1615,87.1779,40234.0
2015-06-03 13:20:00,105.78,105.78,105.43,105.45,70133.0,87.1862,87.1862,86.8977,86.9142,70133.0
2015-06-03 13:25:00,105.45,105.84,105.42,105.74,31843.0,86.9142,87.2356,86.8895,87.1532,31843.0
2015-06-03 13:30:00,105.72,105.82,105.6,105.71,25427.0,87.1367,87.2192,87.0378,87.1285,25427.0
2015-06-03 13:35:00,105.74,105.77,105.58,105.59,29471.0,87.1532,87.1779,87.0213,87.0296,29471.0
2015-06-03 13:40:00,105.56,105.73,105.46,105.46,48366.0,87.0049,87.145,86.9224,86.9224,48366.0
2015-06-03 13:45:00,105.45,105.6,105.43,105.6,37178.0,86.9142,87.0378,86.8977,87.0378,37178.0
2015-06-03 13:50:00,105.59,105.7,105.5,105.51,32270.0,87.0296,87.1202,86.9554,86.9636,32270.0
2015-06-03 13:55:00,105.51,105.56,105.36,105.41,51145.0,86.9636,87.0049,86.84,86.8812,51145.0
2015-06-03 14:00:00,105.43,105.59,105.4,105.54,28089.0,86.8977,87.0296,86.873,86.9884,28089.0
2015-06-03 14:05:00,105.52,105.58,105.43,105.48,30606.0,86.9719,87.0213,86.8977,86.9389,30606.0
2015-06-03 14:10:00,105.48,105.52,105.45,105.47,26192.0,86.9389,86.9719,86.9142,86.9307,26192.0
2015-06-03 14:15:00,105.45,105.54,105.44,105.5,29167.0,86.9142,86.9884,86.9059,86.9554,29167.0
2015-06-03 14:20:00,105.53,105.7,105.52,105.68,23140.0,86.9801,87.1202,86.9719,87.1038,23140.0
2015-06-03 14:25:00,105.67,105.73,105.64,105.73,24172.0,87.0955,87.145,87.0708,87.145,24172.0
2015-06-03 14:30:00,105.73,105.8,105.71,105.77,23483.0,87.145,87.2027,87.1285,87.1779,23483.0
2015-06-03 14:35:00,105.75,105.8,105.7,105.71,25187.0,87.1615,87.2027,87.1202,87.1285,25187.0
2015-06-03 14:40:00,105.71,105.74,105.65,105.68,26492.0,87.1285,87.1532,87.079,87.1038,26492.0
2015-06-03 14:45:00,105.67,105.7,105.61,105.63,33291.0,87.0955,87.1202,87.0461,87.0626,33291.0
2015-06-03 14:50:00,105.62,105.75,105.61,105.74,39527.0,87.0543,87.1615,87.0461,87.1532,39527.0
2015-06-03 14:55:00,105.74,105.76,105.61,105.75,34449.0,87.1532,87.1697,87.0461,87.1615,34449.0
2015-06-03 15:00:00,105.75,105.88,105.72,105.81,40885.0,87.1615,87.2686,87.1367,87.2109,40885.0
2015-06-03 15:05:00,105.8,105.85,105.77,105.83,17455.0,87.2027,87.2439,87.1779,87.2274,17455.0
2015-06-03 15:10:00,105.83,105.89,105.69,105.69,34135.0,87.2274,87.2768,87.112,87.112,34135.0
2015-06-03 15:15:00,105.7,105.7,105.48,105.51,32242.0,87.1202,87.1202,86.9389,86.9636,32242.0
2015-06-03 15:20:00,105.51,105.55,105.37,105.37,70647.0,86.9636,86.9966,86.8483,86.8483,70647.0
2015-06-03 15:25:00,105.38,105.46,105.34,105.46,41124.0,86.8565,86.9224,86.8235,86.9224,41124.0
2015-06-03 15:30:00,105.45,105.5,105.34,105.4,69023.0,86.9142,86.9554,86.8235,86.873,69023.0
2015-06-03 15:35:00,105.4,105.65,105.38,105.65,44083.0,86.873,87.079,86.8565,87.079,44083.0
2015-06-03 15:40:00,105.63,105.66,105.57,105.61,56147.0,87.0626,87.0873,87.0131,87.0461,56147.0
2015-06-03 15:45:00,105.6,105.65,105.52,105.53,47500.0,87.0378,87.079,86.9719,86.9801,47500.0
2015-06-03 15:50:00,105.53,105.58,105.47,105.5,59691.0,86.9801,87.0213,86.9307,86.9554,59691.0
2015-06-03 15:55:00,105.49,105.52,105.38,105.4,142853.0,86.9472,86.9719,86.8565,86.873,142853.0
2015-06-04 09:30:00,104.42,104.5,103.61,104.08,294967.0,86.0652,86.1312,85.3976,85.785,294967.0
2015-06-04 09:35:00,104.05,105.39,103.91,105.27,113674.0,85.7603,86.8647,85.6449,86.7658,113674.0
2015-06-04 09:40:00,105.27,105.39,104.84,105.37,108419.0,86.7658,86.8647,86.4114,86.8483,108419.0
2015-06-04 09:45:00,105.28,105.57,104.96,105.43,86395.0,86.7741,87.0131,86.5103,86.8977,86395.0
2015-06-04 09:50:00,105.34,105.83,105.25,105.8,60185.0,86.8235,87.2274,86.7493,87.2027,60185.0
2015-06-04 09:55:00,105.84,106.27,105.69,106.27,62727.0,87.2356,87.5901,87.112,87.5901,62727.0
2015-06-04 10:00:00,106.23,106.58,106.15,106.4,71008.0,87.5571,87.8456,87.4911,87.6972,71008.0
2015-06-04 10:05:00,106.35,106.52,106.12,106.51,54111.0,87.656,87.7961,87.4664,87.7879,54111.0
2015-06-04 10:10:00,106.48,106.53,106.06,106.27,53230.0,87.7631,87.8044,87.417,87.5901,53230.0
2015-06-04 10:15:00,106.28,106.61,106.21,106.61,41516.0,87.5983,87.8703,87.5406,87.8703,41516.0
2015-06-04 10:20:00,106.66,106.69,106.34,106.53,64802.0,87.9115,87.9362,87.6477,87.8044,64802.0
2015-06-04 10:25:00,106.51,106.62,106.38,106.61,21500.0,87.7879,87.8785,87.6807,87.8703,21500.0
2015-06-04 10:30:00,106.6,106.6,105.96,106.1,59919.0,87.862,87.862,87.3345,87.4499,59919.0
2015-06-04 10:35:00,106.15,106.54,106.15,106.54,29341.0,87.4911,87.8126,87.4911,87.8126,29341.0
2015-06-04 10:40:00,106.53,106.9,106.5,106.86,39963.0,87.8044,88.1093,87.7796,88.0763,39963.0
2015-06-04 10:45:00,106.84,106.86,106.61,106.83,44465.0,88.0599,88.0763,87.8703,88.0516,44465.0
2015-06-04 10:50:00,106.84,106.95,106.76,106.85,26288.0,88.0599,88.1505,87.9939,88.0681,26288.0
2015-06-04 10:55:00,106.83,106.83,106.55,106.55,32717.0,88.0516,88.0516,87.8208,87.8208,32717.0
2015-06-04 11:00:00,106.55,106.59,106.39,106.52,34412.0,87.8208,87.8538,87.689,87.7961,34412.0
2015-06-04 11:05:00,106.49,106.49,106.21,106.35,20155.0,87.7714,87.7714,87.5406,87.656,20155.0
2015-06-04 11:10:00,106.34,106.78,106.27,106.76,33637.0,87.6477,88.0104,87.5901,87.9939,33637.0
2015-06-04 11:15:00,106.7,106.71,106.55,106.61,10714.0,87.9445,87.9527,87.8208,87.8703,10714.0
2015-06-04 11:20:00,106.56,106.77,106.46,106.77,15263.0,87.8291,88.0022,87.7467,88.0022,15263.0
2015-06-04 11:25:00,106.75,106.91,106.63,106.64,29839.0,87.9857,88.1176,87.8868,87.895,29839.0
2015-06-04 11:30:00,106.63,106.67,106.37,106.46,12658.0,87.8868,87.9197,87.6725,87.7467,12658.0
2015-06-04 11:35:00,106.47,106.52,106.38,106.48,18127.0,87.7549,87.7961,87.6807,87.7631,18127.0
2015-06-04 11:40:00,106.44,106.67,106.41,106.41,24671.0,87.7302,87.9197,87.7054,87.7054,24671.0
2015-06-04 11:45:00,106.4,106.4,106.3,106.32,17976.0,87.6972,87.6972,87.6148,87.6313,17976.0
2015-06-04 11:50:00,106.34,106.41,106.22,106.23,26414.0,87.6477,87.7054,87.5488,87.5571,26414.0
2015-06-04 11:55:00,106.22,106.25,106.0,106.02,52542.0,87.5488,87.5736,87.3675,87.384,52542.0
2015-06-04 12:00:00,106.01,106.13,105.9,105.94,29312.0,87.3758,87.4747,87.2851,87.3181,29312.0
2015-06-04 12:05:00,105.95,106.01,105.89,105.89,15899.0,87.3263,87.3758,87.2768,87.2768,15899.0
2015-06-04 12:10:00,105.93,105.99,105.75,105.79,23766.0,87.3098,87.3593,87.1615,87.1944,23766.0
2015-06-04 12:15:00,105.78,105.87,105.65,105.87,25628.0,87.1862,87.2604,87.079,87.2604,25628.0
2015-06-04 12:20:00,105.85,105.87,105.66,105.71,20783.0,87.2439,87.2604,87.0873,87.1285,20783.0
2015-06-04 12:25:00,105.72,105.8,105.67,105.67,15143.0,87.1367,87.2027,87.0955,87.0955,15143.0
2015-06-04 12:30:00,105.67,105.8,105.57,105.77,27070.0,87.0955,87.2027,87.0131,87.1779,27070.0
2015-06-04 12:35:00,105.8,105.83,105.68,105.81,8412.0,87.2027,87.2274,87.1038,87.2109,8412.0
2015-06-04 12:40:00,105.78,105.92,105.77,105.92,31284.0,87.1862,87.3016,87.1779,87.3016,31284.0
2015-06-04 12:45:00,105.9,106.04,105.89,106.03,25799.0,87.2851,87.4005,87.2768,87.3922,25799.0
2015-06-04 12:50:00,106.02,106.06,105.94,105.95,13289.0,87.384,87.417,87.3181,87.3263,13289.0
2015-06-04 12:55:00,105.96,106.02,105.84,105.85,14181.0,87.3345,87.384,87.2356,87.2439,14181.0
2015-06-04 13:00:00,105.84,105.87,105.74,105.83,22803.0,87.2356,87.2604,87.1532,87.2274,22803.0
2015-06-04 13:05:00,105.82,105.87,105.66,105.76,18649.0,87.2192,87.2604,87.0873,87.1697,18649.0
2015-06-04 13:10:00,105.78,105.91,105.75,105.87,17978.0,87.1862,87.2933,87.1615,87.2604,17978.0
2015-06-04 13:15:00,105.85,105.86,105.32,105.42,34065.0,87.2439,87.2521,86.807,86.8895,34065.0
2015-06-04 13:20:00,105.42,105.42,105.23,105.39,36757.0,86.8895,86.8895,86.7329,86.8647,36757.0
2015-06-04 13:25:00,105.4,105.48,105.29,105.29,25746.0,86.873,86.9389,86.7823,86.7823,25746.0
2015-06-04 13:30:00,105.3,105.33,105.09,105.23,29798.0,86.7906,86.8153,86.6175,86.7329,29798.0
2015-06-04 13:35:00,105.28,105.36,105.23,105.27,17014.0,86.7741,86.84,86.7329,86.7658,17014.0
2015-06-04 13:40:00,105.3,105.33,105.19,105.25,23779.0,86.7906,86.8153,86.6999,86.7493,23779.0
2015-06-04 13:45:00,105.26,105.26,105.06,105.13,11324.0,86.7576,86.7576,86.5927,86.6504,11324.0
2015-06-04 13:50:00,105.13,105.24,105.09,105.11,16301.0,86.6504,86.7411,86.6175,86.634,16301.0
2015-06-04 13:55:00,105.09,105.12,104.68,104.76,65558.0,86.6175,86.6422,86.2795,86.3455,65558.0
2015-06-04 14:00:00,104.8,104.97,104.72,104.8,53475.0,86.3784,86.5186,86.3125,86.3784,53475.0
2015-06-04 14:05:00,104.8,104.87,104.62,104.63,28440.0,86.3784,86.4361,86.2301,86.2383,28440.0
2015-06-04 14:10:00,104.65,104.8,104.55,104.74,58592.0,86.2548,86.3784,86.1724,86.329,58592.0
2015-06-04 14:15:00,104.73,104.77,104.63,104.67,37144.0,86.3208,86.3537,86.2383,86.2713,37144.0
2015-06-04 14:20:00,104.67,104.79,104.6,104.72,39413.0,86.2713,86.3702,86.2136,86.3125,39413.0
2015-06-04 14:25:00,104.73,104.76,104.6,104.66,24222.0,86.3208,86.3455,86.2136,86.2631,24222.0
2015-06-04 14:30:00,104.65,104.68,104.5,104.52,28576.0,86.2548,86.2795,86.1312,86.1477,28576.0
2015-06-04 14:35:00,104.52,104.6,104.34,104.6,40534.0,86.1477,86.2136,85.9993,86.2136,40534.0
2015-06-04 14:40:00,104.61,104.84,104.61,104.83,22441.0,86.2218,86.4114,86.2218,86.4032,22441.0
2015-06-04 14:45:00,104.84,105.04,104.84,104.92,24830.0,86.4114,86.5763,86.4114,86.4774,24830.0
2015-06-04 14:50:00,104.96,105.11,104.96,105.08,26594.0,86.5103,86.634,86.5103,86.6092,26594.0
2015-06-04 14:55:00,105.06,105.27,105.06,105.18,21268.0,86.5927,86.7658,86.5927,86.6917,21268.0
2015-06-04 15:00:00,105.17,105.32,105.14,105.31,17465.0,86.6834,86.807,86.6587,86.7988,17465.0
2015-06-04 15:05:00,105.32,105.41,105.18,105.3,30737.0,86.807,86.8812,86.6917,86.7906,30737.0
2015-06-04 15:10:00,105.27,105.29,105.18,105.29,14927.0,86.7658,86.7823,86.6917,86.7823,14927.0
2015-06-04 15:15:00,105.27,105.29,104.96,105.08,31617.0,86.7658,86.7823,86.5103,86.6092,31617.0
2015-06-04 15:20:00,105.08,105.18,105.05,105.06,23688.0,86.6092,86.6917,86.5845,86.5927,23688.0
2015-06-04 15:25:00,105.06,105.15,105.02,105.1,24950.0,86.5927,86.6669,86.5598,86.6257,24950.0
2015-06-04 15:30:00,105.1,105.13,105.01,105.1,19870.0,86.6257,86.6504,86.5515,86.6257,19870.0
2015-06-04 15:35:00,105.11,105.27,105.05,105.27,26038.0,86.634,86.7658,86.5845,86.7658,26038.0
2015-06-04 15:40:00,105.28,105.41,105.28,105.38,45704.0,86.7741,86.8812,86.7741,86.8565,45704.0
2015-06-04 15:45:00,105.39,105.5,105.37,105.46,62890.0,86.8647,86.9554,86.8483,86.9224,62890.0
2015-06-04 15:50:00,105.44,105.44,105.33,105.43,64827.0,86.9059,86.9059,86.8153,86.8977,64827.0
2015-06-04 15:55:00,105.43,105.63,105.4,105.61,103497.0,86.8977,87.0626,86.873,87.0461,103497.0
2015-06-05 09:30:00,105.01,105.17,104.56,104.57,79579.0,86.5515,86.6834,86.1806,86.1889,79579.0
2015-06-05 09:35:00,104.62,104.74,103.91,103.95,78047.0,86.2301,86.329,85.6449,85.6779,78047.0
2015-06-05 09:40:00,103.94,104.3,103.75,104.23,68405.0,85.6696,85.9663,85.513,85.9086,68405.0
2015-06-05 09:45:00,104.13,104.28,103.67,103.86,56079.0,85.8262,85.9499,85.4471,85.6037,56079.0
2015-06-05 09:50:00,103.81,104.36,103.8,104.2,72388.0,85.5625,86.0158,85.5542,85.8839,72388.0
2015-06-05 09:55:00,104.11,104.28,104.02,104.25,32405.0,85.8097,85.9499,85.7356,85.9251,32405.0
2015-06-05 10:00:00,104.24,104.85,104.15,104.75,74597.0,85.9169,86.4197,85.8427,86.3372,74597.0
2015-06-05 10:05:00,104.73,104.9,104.63,104.67,55853.0,86.3208,86.4609,86.2383,86.2713,55853.0
2015-06-05 10:10:00,104.67,104.79,104.5,104.63,30205.0,86.2713,86.3702,86.1312,86.2383,30205.0
2015-06-05 10:15:00,104.63,104.85,104.62,104.85,38521.0,86.2383,86.4197,86.2301,86.4197,38521.0
2015-06-05 10:20:00,104.86,104.9,104.7,104.87,42409.0,86.4279,86.4609,86.296,86.4361,42409.0
2015-06-05 10:25:00,104.89,104.95,104.62,104.72,39825.0,86.4526,86.5021,86.2301,86.3125,39825.0
2015-06-05 10:30:00,104.7,104.79,104.63,104.66,33274.0,86.296,86.3702,86.2383,86.2631,33274.0
2015-06-05 10:35:00,104.75,104.8,104.56,104.56,50540.0,86.3372,86.3784,86.1806,86.1806,50540.0
2015-06-05 10:40:00,104.61,104.65,104.29,104.47,43600.0,86.2218,86.2548,85.9581,86.1065,43600.0
2015-06-05 10:45:00,104.44,104.45,104.22,104.33,39913.0,86.0817,86.09,85.9004,85.9911,39913.0
2015-06-05 10:50:00,104.3,104.39,104.18,104.27,12987.0,85.9663,86.0405,85.8674,85.9416,12987.0
2015-06-05 10:55:00,104.26,104.43,104.16,104.34,18812.0,85.9334,86.0735,85.8509,85.9993,18812.0
2015-06-05 11:00:00,104.37,104.6,104.31,104.59,16161.0,86.024,86.2136,85.9746,86.2054,16161.0
2015-06-05 11:05:00,104.6,104.64,104.49,104.51,9020.0,86.2136,86.2466,86.1229,86.1394,9020.0
2015-06-05 11:10:00,104.56,104.75,104.54,104.63,28523.0,86.1806,86.3372,86.1642,86.2383,28523.0
2015-06-05 11:15:00,104.65,104.79,104.46,104.75,55681.0,86.2548,86.3702,86.0982,86.3372,55681.0
2015-06-05 11:20:00,104.75,104.84,104.44,104.56,134100.0,86.3372,86.4114,86.0817,86.1806,134100.0
2015-06-05 11:25:00,104.57,104.77,104.39,104.71,48564.0,86.1889,86.3537,86.0405,86.3043,48564.0
2015-06-05 11:30:00,104.69,105.06,104.64,104.75,168686.0,86.2878,86.5927,86.2466,86.3372,168686.0
2015-06-05 11:35:00,104.75,104.9,104.6,104.9,54837.0,86.3372,86.4609,86.2136,86.4609,54837.0
2015-06-05 11:40:00,104.93,105.14,104.83,105.09,80201.0,86.4856,86.6587,86.4032,86.6175,80201.0
2015-06-05 11:45:00,105.08,105.1,104.97,105.08,19230.0,86.6092,86.6257,86.5186,86.6092,19230.0
2015-06-05 11:50:00,105.05,105.3,104.98,105.27,45257.0,86.5845,86.7906,86.5268,86.7658,45257.0
2015-06-05 11:55:00,105.27,105.28,105.11,105.23,36802.0,86.7658,86.7741,86.634,86.7329,36802.0
2015-06-05 12:00:00,105.2,105.38,105.18,105.3,24644.0,86.7081,86.8565,86.6917,86.7906,24644.0
2015-06-05 12:05:00,105.35,105.6,105.3,105.59,31828.0,86.8318,87.0378,86.7906,87.0296,31828.0
2015-06-05 12:10:00,105.6,105.69,105.51,105.62,23544.0,87.0378,87.112,86.9636,87.0543,23544.0
2015-06-05 12:15:00,105.63,105.73,105.53,105.7,17000.0,87.0626,87.145,86.9801,87.1202,17000.0
2015-06-05 12:20:00,105.68,105.88,105.52,105.61,38430.0,87.1038,87.2686,86.9719,87.0461,38430.0
2015-06-05 12:25:00,105.65,105.65,105.29,105.36,21560.0,87.079,87.079,86.7823,86.84,21560.0
2015-06-05 12:30:00,105.34,105.36,105.12,105.31,35316.0,86.8235,86.84,86.6422,86.7988,35316.0
2015-06-05 12:35:00,105.3,105.41,105.23,105.3,28736.0,86.7906,86.8812,86.7329,86.7906,28736.0
2015-06-05 12:40:00,105.3,105.32,105.12,105.18,54300.0,86.7906,86.807,86.6422,86.6917,54300.0
2015-06-05 12:45:00,105.2,105.23,105.16,105.18,12935.0,86.7081,86.7329,86.6752,86.6917,12935.0
2015-06-05 12:50:00,105.19,105.29,105.13,105.23,14026.0,86.6999,86.7823,86.6504,86.7329,14026.0
2015-06-05 12:55:00,105.27,105.35,105.2,105.26,18054.0,86.7658,86.8318,86.7081,86.7576,18054.0
2015-06-05 13:00:00,105.26,105.26,104.87,105.04,48358.0,86.7576,86.7576,86.4361,86.5763,48358.0
2015-06-05 13:05:00,105.05,105.16,105.04,105.11,18810.0,86.5845,86.6752,86.5763,86.634,18810.0
2015-06-05 13:10:00,105.08,105.15,105.03,105.11,18471.0,86.6092,86.6669,86.568,86.634,18471.0
2015-06-05 13:15:00,105.11,105.11,104.98,105.11,18674.0,86.634,86.634,86.5268,86.634,18674.0
2015-06-05 13:20:00,105.12,105.34,105.12,105.33,18653.0,86.6422,86.8235,86.6422,86.8153,18653.0
2015-06-05 13:25:00,105.31,105.47,105.28,105.43,10795.0,86.7988,86.9307,86.7741,86.8977,10795.0
2015-06-05 13:30:00,105.48,105.62,105.42,105.48,29972.0,86.9389,87.0543,86.8895,86.9389,29972.0
2015-06-05 13:35:00,105.49,105.72,105.48,105.7,18929.0,86.9472,87.1367,86.9389,87.1202,18929.0
2015-06-05 13:40:00,105.68,105.85,105.66,105.81,39681.0,87.1038,87.2439,87.0873,87.2109,39681.0
2015-06-05 13:45:00,105.81,105.87,105.8,105.85,33197.0,87.2109,87.2604,87.2027,87.2439,33197.0
2015-06-05 13:50:00,105.85,105.97,105.84,105.92,36659.0,87.2439,87.3428,87.2356,87.3016,36659.0
2015-06-05 13:55:00,105.91,105.97,105.64,105.65,50608.0,87.2933,87.3428,87.0708,87.079,50608.0
2015-06-05 14:00:00,105.64,105.73,105.52,105.68,33523.0,87.0708,87.145,86.9719,87.1038,33523.0
2015-06-05 14:05:00,105.66,105.92,105.65,105.92,70651.0,87.0873,87.3016,87.079,87.3016,70651.0
2015-06-05 14:10:00,105.91,106.06,105.91,105.99,50687.0,87.2933,87.417,87.2933,87.3593,50687.0
2015-06-05 14:15:00,106.01,106.01,105.8,105.92,29720.0,87.3758,87.3758,87.2027,87.3016,29720.0
2015-06-05 14:20:00,105.88,105.88,105.69,105.7,25602.0,87.2686,87.2686,87.112,87.1202,25602.0
2015-06-05 14:25:00,105.7,105.95,105.7,105.94,48588.0,87.1202,87.3263,87.1202,87.3181,48588.0
2015-06-05 14:30:00,105.95,106.02,105.9,105.92,30071.0,87.3263,87.384,87.2851,87.3016,30071.0
2015-06-05 14:35:00,105.9,106.05,105.85,106.01,16875.0,87.2851,87.4087,87.2439,87.3758,16875.0
2015-06-05 14:40:00,106.0,106.09,105.85,105.85,37688.0,87.3675,87.4417,87.2439,87.2439,37688.0
2015-06-05 14:45:00,105.86,105.96,105.81,105.9,19527.0,87.2521,87.3345,87.2109,87.2851,19527.0
2015-06-05 14:50:00,105.94,106.01,105.92,105.98,12410.0,87.3181,87.3758,87.3016,87.351,12410.0
2015-06-05 14:55:00,106.0,106.0,105.8,105.87,14409.0,87.3675,87.3675,87.2027,87.2604,14409.0
2015-06-05 15:00:00,105.88,105.91,105.81,105.83,21975.0,87.2686,87.2933,87.2109,87.2274,21975.0
2015-06-05 15:05:00,105.86,105.93,105.8,105.81,18366.0,87.2521,87.3098,87.2027,87.2109,18366.0
2015-06-05 15:10:00,105.85,105.86,105.76,105.77,10152.0,87.2439,87.2521,87.1697,87.1779,10152.0
2015-06-05 15:15:00,105.77,105.81,105.73,105.76,20300.0,87.1779,87.2109,87.145,87.1697,20300.0
2015-06-05 15:20:00,105.76,105.8,105.71,105.75,21050.0,87.1697,87.2027,87.1285,87.1615,21050.0
2015-06-05 15:25:00,105.74,105.74,105.52,105.55,32202.0,87.1532,87.1532,86.9719,86.9966,32202.0
2015-06-05 15:30:00,105.53,105.73,105.47,105.72,45591.0,86.9801,87.145,86.9307,87.1367,45591.0
2015-06-05 15:35:00,105.7,105.73,105.53,105.54,36818.0,87.1202,87.145,86.9801,86.9884,36818.0
2015-06-05 15:40:00,105.52,105.63,105.48,105.6,32466.0,86.9719,87.0626,86.9389,87.0378,32466.0
2015-06-05 15:45:00,105.6,105.82,105.6,105.82,35277.0,87.0378,87.2192,87.0378,87.2192,35277.0
2015-06-05 15:50:00,105.81,105.84,105.75,105.8,30354.0,87.2109,87.2356,87.1615,87.2027,30354.0
2015-06-05 15:55:00,105.8,105.9,105.71,105.73,86538.0,87.2027,87.2851,87.1285,87.145,86538.0
2015-06-08 09:30:00,106.36,106.75,106.16,106.41,113277.0,87.6642,87.9857,87.4994,87.7054,113277.0
2015-06-08 09:35:00,106.34,106.5,105.8,106.39,70835.0,87.6477,87.7796,87.2027,87.689,70835.0
2015-06-08 09:40:00,106.4,106.4,105.9,105.98,32871.0,87.6972,87.6972,87.2851,87.351,32871.0
2015-06-08 09:45:00,105.93,106.23,105.87,106.07,25536.0,87.3098,87.5571,87.2604,87.4252,25536.0
2015-06-08 09:50:00,106.1,106.11,105.34,105.46,28785.0,87.4499,87.4582,86.8235,86.9224,28785.0
2015-06-08 09:55:00,105.48,105.53,105.26,105.32,39609.0,86.9389,86.9801,86.7576,86.807,39609.0
2015-06-08 10:00:00,105.32,105.44,105.26,105.44,28753.0,86.807,86.9059,86.7576,86.9059,28753.0
2015-06-08 10:05:00,105.4,105.48,105.27,105.34,36102.0,86.873,86.9389,86.7658,86.8235,36102.0
2015-06-08 10:10:00,105.31,105.42,104.93,104.97,62639.0,86.7988,86.8895,86.4856,86.5186,62639.0
2015-06-08 10:15:00,104.96,105.04,104.92,104.92,25330.0,86.5103,86.5763,86.4774,86.4774,25330.0
2015-06-08 10:20:00,104.93,105.19,104.67,105.19,72976.0,86.4856,86.6999,86.2713,86.6999,72976.0
2015-06-08 10:25:00,105.19,105.2,104.78,104.88,30399.0,86.6999,86.7081,86.362,86.4444,30399.0
2015-06-08 10:30:00,104.82,105.0,104.7,104.8,25339.0,86.3949,86.5433,86.296,86.3784,25339.0
2015-06-08 10:35:00,104.81,104.9,104.67,104.72,29638.0,86.3867,86.4609,86.2713,86.3125,29638.0
2015-06-08 10:40:00,104.69,104.89,104.6,104.66,20474.0,86.2878,86.4526,86.2136,86.2631,20474.0
2015-06-08 10:45:00,104.67,104.75,104.62,104.64,12459.0,86.2713,86.3372,86.2301,86.2466,12459.0
2015-06-08 10:50:00,104.67,104.69,104.14,104.5,36148.0,86.2713,86.2878,85.8345,86.1312,36148.0
2015-06-08 10:55:00,104.5,104.77,104.48,104.62,10118.0,86.1312,86.3537,86.1147,86.2301,10118.0
2015-06-08 11:00:00,104.61,104.82,104.58,104.71,14115.0,86.2218,86.3949,86.1971,86.3043,14115.0
2015-06-08 11:05:00,104.68,104.77,104.61,104.69,11764.0,86.2795,86.3537,86.2218,86.2878,11764.0
2015-06-08 11:10:00,104.66,104.69,104.35,104.44,12311.0,86.2631,86.2878,86.0075,86.0817,12311.0
2015-06-08 11:15:00,104.44,104.47,104.31,104.43,13511.0,86.0817,86.1065,85.9746,86.0735,13511.0
2015-06-08 11:20:00,104.4,104.59,104.4,104.49,14647.0,86.0488,86.2054,86.0488,86.1229,14647.0
2015-06-08 11:25:00,104.5,104.52,104.14,104.16,17089.0,86.1312,86.1477,85.8345,85.8509,17089.0
2015-06-08 11:30:00,104.13,104.32,104.1,104.29,24926.0,85.8262,85.9828,85.8015,85.9581,24926.0
2015-06-08 11:35:00,104.26,104.3,104.2,104.2,27940.0,85.9334,85.9663,85.8839,85.8839,27940.0
2015-06-08 11:40:00,104.2,104.35,104.05,104.33,37108.0,85.8839,86.0075,85.7603,85.9911,37108.0
2015-06-08 11:45:00,104.33,104.39,104.25,104.3,23719.0,85.9911,86.0405,85.9251,85.9663,23719.0
2015-06-08 11:50:00,104.31,104.31,104.13,104.15,29817.0,85.9746,85.9746,85.8262,85.8427,29817.0
2015-06-08 11:55:00,104.19,104.29,104.1,104.1,13694.0,85.8757,85.9581,85.8015,85.8015,13694.0
2015-06-08 12:00:00,104.1,104.16,103.85,103.85,41855.0,85.8015,85.8509,85.5954,85.5954,41855.0
2015-06-08 12:05:00,103.85,103.92,103.76,103.91,18254.0,85.5954,85.6531,85.5213,85.6449,18254.0
2015-06-08 12:10:00,103.9,104.24,103.87,104.16,31118.0,85.6366,85.9169,85.6119,85.8509,31118.0
2015-06-08 12:15:00,104.15,104.2,104.1,104.16,13195.0,85.8427,85.8839,85.8015,85.8509,13195.0
2015-06-08 12:20:00,104.16,104.16,103.9,104.0,17485.0,85.8509,85.8509,85.6366,85.7191,17485.0
2015-06-08 12:25:00,104.0,104.18,104.0,104.15,6668.0,85.7191,85.8674,85.7191,85.8427,6668.0
2015-06-08 12:30:00,104.12,104.18,103.98,104.09,34083.0,85.818,85.8674,85.7026,85.7933,34083.0
2015-06-08 12:35:00,104.1,104.16,104.02,104.02,5764.0,85.8015,85.8509,85.7356,85.7356,5764.0
2015-06-08 12:40:00,104.02,104.02,103.83,103.95,16815.0,85.7356,85.7356,85.579,85.6779,16815.0
2015-06-08 12:45:00,103.93,103.93,103.8,103.82,12220.0,85.6614,85.6614,85.5542,85.5707,12220.0
2015-06-08 12:50:00,103.8,103.82,103.72,103.74,12282.0,85.5542,85.5707,85.4883,85.5048,12282.0
2015-06-08 12:55:00,103.72,103.72,103.38,103.52,80588.0,85.4883,85.4883,85.2081,85.3234,80588.0
2015-06-08 13:00:00,103.5,103.5,103.35,103.45,28709.0,85.307,85.307,85.1833,85.2657,28709.0
2015-06-08 13:05:00,103.45,103.51,103.36,103.36,22819.0,85.2657,85.3152,85.1916,85.1916,22819.0
2015-06-08 13:10:00,103.36,103.38,103.27,103.34,25747.0,85.1916,85.2081,85.1174,85.1751,25747.0
2015-06-08 13:15:00,103.35,103.37,103.04,103.05,40562.0,85.1833,85.1998,84.9278,84.9361,40562.0
2015-06-08 13:20:00,103.05,103.09,102.87,103.08,61590.0,84.9361,84.969,84.7877,84.9608,61590.0
2015-06-08 13:25:00,103.07,103.17,102.89,102.9,34797.0,84.9525,85.035,84.8042,84.8124,34797.0
2015-06-08 13:30:00,102.9,102.96,102.2,102.48,141883.0,84.8124,84.8619,84.2355,84.4663,141883.0
2015-06-08 13:35:00,102.53,102.66,102.43,102.5,47009.0,84.5075,84.6146,84.425,84.4827,47009.0
2015-06-08 13:40:00,102.49,102.69,102.48,102.67,34731.0,84.4745,84.6393,84.4663,84.6229,34731.0
2015-06-08 13:45:00,102.64,102.83,102.64,102.82,47351.0,84.5981,84.7547,84.5981,84.7465,47351.0
2015-06-08 13:50:00,102.82,103.02,102.76,102.8,75043.0,84.7465,84.9113,84.697,84.73,75043.0
2015-06-08 13:55:00,102.81,103.03,102.77,102.91,32582.0,84.7382,84.9196,84.7053,84.8207,32582.0
2015-06-08 14:00:00,102.94,102.94,102.76,102.86,49328.0,84.8454,84.8454,84.697,84.7795,49328.0
2015-06-08 14:05:00,102.88,102.88,102.76,102.8,42529.0,84.7959,84.7959,84.697,84.73,42529.0
2015-06-08 14:10:00,102.78,102.86,102.54,102.58,40285.0,84.7135,84.7795,84.5157,84.5487,40285.0
2015-06-08 14:15:00,102.55,102.71,102.55,102.66,22549.0,84.5239,84.6558,84.5239,84.6146,22549.0
2015-06-08 14:20:00,102.69,102.7,102.61,102.65,22909.0,84.6393,84.6476,84.5734,84.6064,22909.0
2015-06-08 14:25:00,102.65,102.8,102.61,102.79,27360.0,84.6064,84.73,84.5734,84.7218,27360.0
2015-06-08 14:30:00,102.79,103.01,102.76,102.98,60112.0,84.7218,84.9031,84.697,84.8784,60112.0
2015-06-08 14:35:00,103.0,103.1,102.97,103.02,46091.0,84.8948,84.9773,84.8701,84.9113,46091.0
2015-06-08 14:40:00,103.01,103.11,102.94,103.04,24897.0,84.9031,84.9855,84.8454,84.9278,24897.0
2015-06-08 14:45:00,103.04,103.08,102.94,102.95,18684.0,84.9278,84.9608,84.8454,84.8536,18684.0
2015-06-08 14:50:00,102.96,103.15,102.82,102.85,49092.0,84.8619,85.0185,84.7465,84.7712,49092.0
2015-06-08 14:55:00,102.87,102.92,102.8,102.8,17516.0,84.7877,84.8289,84.73,84.73,17516.0
2015-06-08 15:00:00,102.79,102.93,102.74,102.85,41996.0,84.7218,84.8372,84.6806,84.7712,41996.0
2015-06-08 15:05:00,102.83,102.92,102.77,102.77,15272.0,84.7547,84.8289,84.7053,84.7053,15272.0
2015-06-08 15:10:00,102.76,102.77,102.59,102.72,37666.0,84.697,84.7053,84.5569,84.6641,37666.0
2015-06-08 15:15:00,102.73,102.83,102.71,102.71,26966.0,84.6723,84.7547,84.6558,84.6558,26966.0
2015-06-08 15:20:00,102.72,102.82,102.58,102.62,36912.0,84.6641,84.7465,84.5487,84.5816,36912.0
2015-06-08 15:25:00,102.62,102.71,102.51,102.63,33412.0,84.5816,84.6558,84.491,84.5899,33412.0
2015-06-08 15:30:00,102.64,102.71,102.56,102.65,38441.0,84.5981,84.6558,84.5322,84.6064,38441.0
2015-06-08 15:35:00,102.64,102.64,102.41,102.43,80531.0,84.5981,84.5981,84.4086,84.425,80531.0
2015-06-08 15:40:00,102.44,102.48,102.41,102.42,45013.0,84.4333,84.4663,84.4086,84.4168,45013.0
2015-06-08 15:45:00,102.43,102.67,102.42,102.62,77537.0,84.425,84.6229,84.4168,84.5816,77537.0
2015-06-08 15:50:00,102.61,102.65,102.48,102.48,79657.0,84.5734,84.6064,84.4663,84.4663,79657.0
2015-06-08 15:55:00,102.48,102.48,102.3,102.32,158373.0,84.4663,84.4663,84.3179,84.3344,158373.0
2015-06-09 09:30:00,101.58,101.6,100.6,100.8,278191.0,83.7245,83.7409,82.9167,83.0816,278191.0
2015-06-09 09:35:00,100.84,101.58,100.79,101.08,97841.0,83.1145,83.7245,83.0733,83.3123,97841.0
2015-06-09 09:40:00,101.11,101.11,100.01,100.14,181004.0,83.3371,83.3371,82.4304,82.5376,181004.0
2015-06-09 09:45:00,100.2,100.24,99.27,99.39,271920.0,82.587,82.62,81.8205,81.9194,271920.0
2015-06-09 09:50:00,99.51,100.25,99.5,100.13,124865.0,82.0183,82.6282,82.0101,82.5293,124865.0
2015-06-09 09:55:00,100.07,100.16,99.36,99.45,113827.0,82.4799,82.5541,81.8947,81.9689,113827.0
2015-06-09 10:00:00,99.51,99.57,99.01,99.05,141114.0,82.0183,82.0678,81.6062,81.6392,141114.0
2015-06-09 10:05:00,99.1,99.42,98.64,98.86,188569.0,81.6804,81.9441,81.3012,81.4826,188569.0
2015-06-09 10:10:00,98.87,99.5,98.85,99.12,107165.0,81.4908,82.0101,81.4743,81.6969,107165.0
2015-06-09 10:15:00,99.14,99.32,98.88,99.13,112814.0,81.7134,81.8617,81.4991,81.7051,112814.0
2015-06-09 10:20:00,99.12,99.19,98.64,98.69,93630.0,81.6969,81.7546,81.3012,81.3425,93630.0
2015-06-09 10:25:00,98.7,98.79,98.52,98.64,135309.0,81.3507,81.4249,81.2023,81.3012,135309.0
2015-06-09 10:30:00,98.67,98.92,98.23,98.36,160209.0,81.326,81.532,80.9633,81.0705,160209.0
2015-06-09 10:35:00,98.32,98.7,98.07,98.68,138699.0,81.0375,81.3507,80.8314,81.3342,138699.0
2015-06-09 10:40:00,98.7,99.22,98.66,99.21,158183.0,81.3507,81.7793,81.3177,81.771,158183.0
2015-06-09 10:45:00,99.2,100.0,99.19,99.86,137175.0,81.7628,82.4222,81.7546,82.3068,137175.0
2015-06-09 10:50:00,99.87,100.42,99.86,100.24,122801.0,82.315,82.7684,82.3068,82.62,122801.0
2015-06-09 10:55:00,100.26,100.42,99.95,100.39,97732.0,82.6365,82.7684,82.381,82.7436,97732.0
2015-06-09 11:00:00,100.39,100.86,100.39,100.86,137835.0,82.7436,83.131,82.7436,83.131,137835.0
2015-06-09 11:05:00,100.86,100.99,100.43,100.65,125731.0,83.131,83.2382,82.7766,82.9579,125731.0
2015-06-09 11:10:00,100.64,101.19,100.55,101.15,82158.0,82.9497,83.403,82.8755,83.37,82158.0
2015-06-09 11:15:00,101.15,101.3,100.83,100.93,82275.0,83.37,83.4937,83.1063,83.1887,82275.0
2015-06-09 11:20:00,100.96,101.05,100.6,100.94,70144.0,83.2134,83.2876,82.9167,83.197,70144.0
2015-06-09 11:25:00,100.91,101.36,100.88,101.35,40950.0,83.1722,83.5431,83.1475,83.5349,40950.0
2015-06-09 11:30:00,101.33,101.7,101.31,101.53,90566.0,83.5184,83.8234,83.5019,83.6832,90566.0
2015-06-09 11:35:00,101.52,102.0,101.47,101.93,112877.0,83.675,84.0706,83.6338,84.0129,112877.0
2015-06-09 11:40:00,101.91,102.17,101.89,102.06,70002.0,83.9964,84.2107,83.98,84.1201,70002.0
2015-06-09 11:45:00,102.08,102.46,102.07,102.2,84456.0,84.1366,84.4498,84.1283,84.2355,84456.0
2015-06-09 11:50:00,102.18,102.32,102.03,102.21,60806.0,84.219,84.3344,84.0954,84.2437,60806.0
2015-06-09 11:55:00,102.21,102.3,101.85,102.06,73118.0,84.2437,84.3179,83.947,84.1201,73118.0
2015-06-09 12:00:00,102.03,102.3,102.01,102.03,38469.0,84.0954,84.3179,84.0789,84.0954,38469.0
2015-06-09 12:05:00,102.01,102.25,102.01,102.16,34424.0,84.0789,84.2767,84.0789,84.2025,34424.0
2015-06-09 12:10:00,102.16,102.16,101.85,101.85,31549.0,84.2025,84.2025,83.947,83.947,31549.0
2015-06-09 12:15:00,101.83,101.86,101.4,101.53,53060.0,83.9305,83.9552,83.5761,83.6832,53060.0
2015-06-09 12:20:00,101.5,101.99,101.49,101.73,41171.0,83.6585,84.0624,83.6503,83.8481,41171.0
2015-06-09 12:25:00,101.73,101.89,101.73,101.82,15991.0,83.8481,83.98,83.8481,83.9223,15991.0
2015-06-09 12:30:00,101.78,101.92,101.73,101.92,18336.0,83.8893,84.0047,83.8481,84.0047,18336.0
2015-06-09 12:35:00,101.92,101.92,101.63,101.64,23779.0,84.0047,84.0047,83.7657,83.7739,23779.0
2015-06-09 12:40:00,101.65,101.9,101.57,101.67,34911.0,83.7821,83.9882,83.7162,83.7986,34911.0
2015-06-09 12:45:00,101.65,101.77,101.47,101.7,47836.0,83.7821,83.8811,83.6338,83.8234,47836.0
2015-06-09 12:50:00,101.7,101.87,101.64,101.72,22384.0,83.8234,83.9635,83.7739,83.8398,22384.0
2015-06-09 12:55:00,101.72,101.99,101.66,101.93,25262.0,83.8398,84.0624,83.7904,84.0129,25262.0
2015-06-09 13:00:00,101.9,102.36,101.9,102.1,127960.0,83.9882,84.3673,83.9882,84.153,127960.0
2015-06-09 13:05:00,102.11,102.21,101.96,102.08,41919.0,84.1613,84.2437,84.0377,84.1366,41919.0
2015-06-09 13:10:00,102.07,102.08,101.74,101.74,18147.0,84.1283,84.1366,83.8563,83.8563,18147.0
2015-06-09 13:15:00,101.74,102.09,101.74,101.99,37031.0,83.8563,84.1448,83.8563,84.0624,37031.0
2015-06-09 13:20:00,101.98,102.1,101.96,101.96,29642.0,84.0541,84.153,84.0377,84.0377,29642.0
2015-06-09 13:25:00,101.98,102.22,101.92,101.99,37875.0,84.0541,84.252,84.0047,84.0624,37875.0
2015-06-09 13:30:00,102.04,102.07,101.98,101.99,15005.0,84.1036,84.1283,84.0541,84.0624,15005.0
2015-06-09 13:35:00,101.99,101.99,101.89,101.89,16710.0,84.0624,84.0624,83.98,83.98,16710.0
2015-06-09 13:40:00,101.89,101.9,101.67,101.69,24823.0,83.98,83.9882,83.7986,83.8151,24823.0
2015-06-09 13:45:00,101.71,101.72,101.54,101.56,26647.0,83.8316,83.8398,83.6915,83.708,26647.0
2015-06-09 13:50:00,101.58,101.72,101.55,101.66,27361.0,83.7245,83.8398,83.6997,83.7904,27361.0
2015-06-09 13:55:00,101.65,101.66,101.52,101.59,43014.0,83.7821,83.7904,83.675,83.7327,43014.0
2015-06-09 14:00:00,101.6,102.18,101.57,102.15,49687.0,83.7409,84.219,83.7162,84.1943,49687.0
2015-06-09 14:05:00,102.16,102.24,102.08,102.08,18971.0,84.2025,84.2684,84.1366,84.1366,18971.0
2015-06-09 14:10:00,102.05,102.19,101.94,102.01,24195.0,84.1118,84.2272,84.0212,84.0789,24195.0
2015-06-09 14:15:00,102.02,102.17,102.0,102.16,9462.0,84.0871,84.2107,84.0706,84.2025,9462.0
2015-06-09 14:20:00,102.18,102.37,102.17,102.36,23702.0,84.219,84.3756,84.2107,84.3673,23702.0
2015-06-09 14:25:00,102.37,102.44,102.35,102.37,19860.0,84.3756,84.4333,84.3591,84.3756,19860.0
2015-06-09 14:30:00,102.37,102.52,102.13,102.2,31389.0,84.3756,84.4992,84.1778,84.2355,31389.0
2015-06-09 14:35:00,102.21,102.57,102.21,102.53,17368.0,84.2437,84.5404,84.2437,84.5075,17368.0
2015-06-09 14:40:00,102.53,102.7,102.5,102.66,39063.0,84.5075,84.6476,84.4827,84.6146,39063.0
2015-06-09 14:45:00,102.67,102.74,102.44,102.52,16498.0,84.6229,84.6806,84.4333,84.4992,16498.0
2015-06-09 14:50:00,102.5,102.66,102.38,102.38,16556.0,84.4827,84.6146,84.3838,84.3838,16556.0
2015-06-09 14:55:00,102.38,102.43,102.29,102.3,20640.0,84.3838,84.425,84.3097,84.3179,20640.0
2015-06-09 15:00:00,102.3,102.34,102.23,102.25,12518.0,84.3179,84.3509,84.2602,84.2767,12518.0
2015-06-09 15:05:00,102.24,102.27,102.03,102.07,16158.0,84.2684,84.2932,84.0954,84.1283,16158.0
2015-06-09 15:10:00,102.07,102.13,102.0,102.08,27561.0,84.1283,84.1778,84.0706,84.1366,27561.0
2015-06-09 15:15:00,102.06,102.21,102.02,102.2,21310.0,84.1201,84.2437,84.0871,84.2355,21310.0
2015-06-09 15:20:00,102.21,102.21,102.03,102.09,24209.0,84.2437,84.2437,84.0954,84.1448,24209.0
2015-06-09 15:25:00,102.08,102.1,101.99,102.0,32009.0,84.1366,84.153,84.0624,84.0706,32009.0
2015-06-09 15:30:00,101.99,102.07,101.94,102.0,31573.0,84.0624,84.1283,84.0212,84.0706,31573.0
2015-06-09 15:35:00,102.0,102.26,102.0,102.26,32099.0,84.0706,84.2849,84.0706,84.2849,32099.0
2015-06-09 15:40:00,102.25,102.31,102.19,102.29,40471.0,84.2767,84.3261,84.2272,84.3097,40471.0
2015-06-09 15:45:00,102.28,102.28,102.19,102.27,37530.0,84.3014,84.3014,84.2272,84.2932,37530.0
2015-06-09 15:50:00,102.27,102.43,102.26,102.35,67504.0,84.2932,84.425,84.2849,84.3591,67504.0
2015-06-09 15:55:00,102.38,102.38,102.23,102.24,97736.0,84.3838,84.3838,84.2602,84.2684,97736.0
2015-06-10 09:30:00,103.44,104.64,103.28,104.53,163978.0,85.2575,86.2466,85.1256,86.1559,163978.0
2015-06-10 09:35:00,104.39,104.64,104.1,104.12,78614.0,86.0405,86.2466,85.8015,85.818,78614.0
2015-06-10 09:40:00,104.17,104.24,103.73,104.03,48201.0,85.8592,85.9169,85.4965,85.7438,48201.0
2015-06-10 09:45:00,104.11,104.43,103.9,103.96,72831.0,85.8097,86.0735,85.6366,85.6861,72831.0
2015-06-10 09:50:00,103.92,103.95,103.46,103.75,61153.0,85.6531,85.6779,85.274,85.513,61153.0
2015-06-10 09:55:00,103.74,103.76,103.49,103.65,21885.0,85.5048,85.5213,85.2987,85.4306,21885.0
2015-06-10 10:00:00,103.76,103.86,103.52,103.56,39636.0,85.5213,85.6037,85.3234,85.3564,39636.0
2015-06-10 10:05:00,103.57,104.15,103.54,103.88,51312.0,85.3647,85.8427,85.3399,85.6202,51312.0
2015-06-10 10:10:00,103.9,104.09,103.89,103.89,25026.0,85.6366,85.7933,85.6284,85.6284,25026.0
2015-06-10 10:15:00,103.94,104.5,103.9,104.45,59817.0,85.6696,86.1312,85.6366,86.09,59817.0
2015-06-10 10:20:00,104.4,104.5,104.16,104.17,41477.0,86.0488,86.1312,85.8509,85.8592,41477.0
2015-06-10 10:25:00,104.18,104.21,104.0,104.1,29675.0,85.8674,85.8922,85.7191,85.8015,29675.0
2015-06-10 10:30:00,104.16,104.44,104.11,104.36,31681.0,85.8509,86.0817,85.8097,86.0158,31681.0
2015-06-10 10:35:00,104.4,104.45,104.2,104.35,28837.0,86.0488,86.09,85.8839,86.0075,28837.0
2015-06-10 10:40:00,104.36,104.42,104.26,104.37,23311.0,86.0158,86.0652,85.9334,86.024,23311.0
2015-06-10 10:45:00,104.37,104.42,104.28,104.37,20531.0,86.024,86.0652,85.9499,86.024,20531.0
2015-06-10 10:50:00,104.41,104.67,104.32,104.64,75359.0,86.057,86.2713,85.9828,86.2466,75359.0
2015-06-10 10:55:00,104.64,105.03,104.61,104.99,80457.0,86.2466,86.568,86.2218,86.5351,80457.0
2015-06-10 11:00:00,105.0,105.06,104.8,104.84,35356.0,86.5433,86.5927,86.3784,86.4114,35356.0
2015-06-10 11:05:00,104.85,104.88,104.7,104.72,30660.0,86.4197,86.4444,86.296,86.3125,30660.0
2015-06-10 11:10:00,104.71,105.05,104.52,104.96,38658.0,86.3043,86.5845,86.1477,86.5103,38658.0
2015-06-10 11:15:00,105.0,105.22,104.93,105.08,34507.0,86.5433,86.7246,86.4856,86.6092,34507.0
2015-06-10 11:20:00,105.05,105.2,105.0,105.14,33753.0,86.5845,86.7081,86.5433,86.6587,33753.0
2015-06-10 11:25:00,105.14,105.25,104.94,105.19,40760.0,86.6587,86.7493,86.4938,86.6999,40760.0
2015-06-10 11:30:00,105.18,105.28,105.03,105.23,26564.0,86.6917,86.7741,86.568,86.7329,26564.0
2015-06-10 11:35:00,105.23,105.28,105.12,105.28,26361.0,86.7329,86.7741,86.6422,86.7741,26361.0
2015-06-10 11:40:00,105.29,105.39,105.12,105.3,28529.0,86.7823,86.8647,86.6422,86.7906,28529.0
2015-06-10 11:45:00,105.24,105.26,105.02,105.07,40823.0,86.7411,86.7576,86.5598,86.601,40823.0
2015-06-10 11:50:00,105.15,105.17,104.96,105.07,30985.0,86.6669,86.6834,86.5103,86.601,30985.0
2015-06-10 11:55:00,105.05,105.12,104.94,104.95,21335.0,86.5845,86.6422,86.4938,86.5021,21335.0
2015-06-10 12:00:00,104.93,105.08,104.87,105.07,23800.0,86.4856,86.6092,86.4361,86.601,23800.0
2015-06-10 12:05:00,105.1,105.18,105.0,105.01,55787.0,86.6257,86.6917,86.5433,86.5515,55787.0
2015-06-10 12:10:00,105.0,105.09,104.99,105.04,7896.0,86.5433,86.6175,86.5351,86.5763,7896.0
2015-06-10 12:15:00,105.04,105.18,104.98,105.12,26361.0,86.5763,86.6917,86.5268,86.6422,26361.0
2015-06-10 12:20:00,105.12,105.3,105.12,105.14,18497.0,86.6422,86.7906,86.6422,86.6587,18497.0
2015-06-10 12:25:00,105.12,105.25,105.09,105.13,18252.0,86.6422,86.7493,86.6175,86.6504,18252.0
2015-06-10 12:30:00,105.16,105.2,105.07,105.18,13849.0,86.6752,86.7081,86.601,86.6917,13849.0
2015-06-10 12:35:00,105.19,105.22,104.98,105.05,23814.0,86.6999,86.7246,86.5268,86.5845,23814.0
2015-06-10 12:40:00,105.04,105.23,105.04,105.08,8525.0,86.5763,86.7329,86.5763,86.6092,8525.0
2015-06-10 12:45:00,105.08,105.19,105.05,105.16,14336.0,86.6092,86.6999,86.5845,86.6752,14336.0
2015-06-10 12:50:00,105.13,105.35,105.11,105.27,37883.0,86.6504,86.8318,86.634,86.7658,37883.0
2015-06-10 12:55:00,105.27,105.4,105.2,105.2,26946.0,86.7658,86.873,86.7081,86.7081,26946.0
2015-06-10 13:00:00,105.21,105.31,105.18,105.31,13410.0,86.7164,86.7988,86.6917,86.7988,13410.0
2015-06-10 13:05:00,105.34,105.38,105.24,105.35,41108.0,86.8235,86.8565,86.7411,86.8318,41108.0
2015-06-10 13:10:00,105.39,105.39,105.23,105.23,15879.0,86.8647,86.8647,86.7329,86.7329,15879.0
2015-06-10 13:15:00,105.24,105.29,105.19,105.23,17719.0,86.7411,86.7823,86.6999,86.7329,17719.0
2015-06-10 13:20:00,105.24,105.3,105.19,105.23,17616.0,86.7411,86.7906,86.6999,86.7329,17616.0
2015-06-10 13:25:00,105.21,105.39,105.21,105.37,24553.0,86.7164,86.8647,86.7164,86.8483,24553.0
2015-06-10 13:30:00,105.36,105.39,105.3,105.37,16905.0,86.84,86.8647,86.7906,86.8483,16905.0
2015-06-10 13:35:00,105.36,105.45,105.34,105.34,25517.0,86.84,86.9142,86.8235,86.8235,25517.0
2015-06-10 13:40:00,105.34,105.38,105.31,105.33,16975.0,86.8235,86.8565,86.7988,86.8153,16975.0
2015-06-10 13:45:00,105.33,105.49,105.28,105.47,32735.0,86.8153,86.9472,86.7741,86.9307,32735.0
2015-06-10 13:50:00,105.48,105.79,105.45,105.78,75407.0,86.9389,87.1944,86.9142,87.1862,75407.0
2015-06-10 13:55:00,105.78,105.79,105.56,105.71,39947.0,87.1862,87.1944,87.0049,87.1285,39947.0
2015-06-10 14:00:00,105.75,105.85,105.74,105.81,48197.0,87.1615,87.2439,87.1532,87.2109,48197.0
2015-06-10 14:05:00,105.81,105.9,105.75,105.75,57208.0,87.2109,87.2851,87.1615,87.1615,57208.0
2015-06-10 14:10:00,105.78,105.84,105.75,105.8,32357.0,87.1862,87.2356,87.1615,87.2027,32357.0
2015-06-10 14:15:00,105.8,105.97,105.77,105.92,50583.0,87.2027,87.3428,87.1779,87.3016,50583.0
2015-06-10 14:20:00,105.93,105.94,105.7,105.76,51667.0,87.3098,87.3181,87.1202,87.1697,51667.0
2015-06-10 14:25:00,105.77,105.81,105.67,105.72,17432.0,87.1779,87.2109,87.0955,87.1367,17432.0
2015-06-10 14:30:00,105.71,105.73,105.53,105.63,37369.0,87.1285,87.145,86.9801,87.0626,37369.0
2015-06-10 14:35:00,105.63,105.69,105.56,105.66,19699.0,87.0626,87.112,87.0049,87.0873,19699.0
2015-06-10 14:40:00,105.7,105.76,105.64,105.69,22026.0,87.1202,87.1697,87.0708,87.112,22026.0
2015-06-10 14:45:00,105.69,105.8,105.56,105.59,68001.0,87.112,87.2027,87.0049,87.0296,68001.0
2015-06-10 14:50:00,105.57,105.77,105.55,105.6,30009.0,87.0131,87.1779,86.9966,87.0378,30009.0
2015-06-10 14:55:00,105.65,105.66,105.56,105.6,30963.0,87.079,87.0873,87.0049,87.0378,30963.0
2015-06-10 15:00:00,105.58,105.61,105.52,105.61,27007.0,87.0213,87.0461,86.9719,87.0461,27007.0
2015-06-10 15:05:00,105.62,105.67,105.54,105.55,19656.0,87.0543,87.0955,86.9884,86.9966,19656.0
2015-06-10 15:10:00,105.56,105.57,105.39,105.39,30203.0,87.0049,87.0131,86.8647,86.8647,30203.0
2015-06-10 15:15:00,105.38,105.42,105.3,105.4,32885.0,86.8565,86.8895,86.7906,86.873,32885.0
2015-06-10 15:20:00,105.37,105.46,105.37,105.38,18137.0,86.8483,86.9224,86.8483,86.8565,18137.0
2015-06-10 15:25:00,105.36,105.57,105.36,105.49,52680.0,86.84,87.0131,86.84,86.9472,52680.0
2015-06-10 15:30:00,105.5,105.6,105.47,105.5,32360.0,86.9554,87.0378,86.9307,86.9554,32360.0
2015-06-10 15:35:00,105.51,105.51,105.42,105.42,21938.0,86.9636,86.9636,86.8895,86.8895,21938.0
2015-06-10 15:40:00,105.41,105.56,105.37,105.5,37713.0,86.8812,87.0049,86.8483,86.9554,37713.0
2015-06-10 15:45:00,105.5,105.76,105.5,105.69,65350.0,86.9554,87.1697,86.9554,87.112,65350.0
2015-06-10 15:50:00,105.7,105.75,105.58,105.59,51116.0,87.1202,87.1615,87.0213,87.0296,51116.0
2015-06-10 15:55:00,105.59,105.68,105.5,105.54,128136.0,87.0296,87.1038,86.9554,86.9884,128136.0
2015-06-11 09:30:00,105.85,106.54,105.77,106.35,124814.0,87.2439,87.8126,87.1779,87.656,124814.0
2015-06-11 09:35:00,106.32,106.47,105.42,105.43,85574.0,87.6313,87.7549,86.8895,86.8977,85574.0
2015-06-11 09:40:00,105.43,105.64,105.2,105.58,51337.0,86.8977,87.0708,86.7081,87.0213,51337.0
2015-06-11 09:45:00,105.55,105.71,105.4,105.4,23125.0,86.9966,87.1285,86.873,86.873,23125.0
2015-06-11 09:50:00,105.32,105.46,105.17,105.3,33438.0,86.807,86.9224,86.6834,86.7906,33438.0
2015-06-11 09:55:00,105.3,105.95,105.29,105.95,38851.0,86.7906,87.3263,86.7823,87.3263,38851.0
2015-06-11 10:00:00,105.88,106.08,105.65,106.01,39804.0,87.2686,87.4335,87.079,87.3758,39804.0
2015-06-11 10:05:00,106.02,106.09,105.63,105.66,40645.0,87.384,87.4417,87.0626,87.0873,40645.0
2015-06-11 10:10:00,105.68,105.76,105.4,105.65,28147.0,87.1038,87.1697,86.873,87.079,28147.0
2015-06-11 10:15:00,105.61,105.72,105.49,105.54,23398.0,87.0461,87.1367,86.9472,86.9884,23398.0
2015-06-11 10:20:00,105.49,105.49,105.05,105.13,27765.0,86.9472,86.9472,86.5845,86.6504,27765.0
2015-06-11 10:25:00,105.13,105.48,105.11,105.41,34046.0,86.6504,86.9389,86.634,86.8812,34046.0
2015-06-11 10:30:00,105.41,105.58,105.12,105.49,67906.0,86.8812,87.0213,86.6422,86.9472,67906.0
2015-06-11 10:35:00,105.46,105.49,105.34,105.44,32728.0,86.9224,86.9472,86.8235,86.9059,32728.0
2015-06-11 10:40:00,105.43,106.09,105.4,105.68,75228.0,86.8977,87.4417,86.873,87.1038,75228.0
2015-06-11 10:45:00,105.67,105.79,105.59,105.7,12068.0,87.0955,87.1944,87.0296,87.1202,12068.0
2015-06-11 10:50:00,105.73,105.82,105.59,105.6,12574.0,87.145,87.2192,87.0296,87.0378,12574.0
2015-06-11 10:55:00,105.63,105.69,105.42,105.48,15872.0,87.0626,87.112,86.8895,86.9389,15872.0
2015-06-11 11:00:00,105.49,105.6,105.37,105.38,26435.0,86.9472,87.0378,86.8483,86.8565,26435.0
2015-06-11 11:05:00,105.39,105.57,105.33,105.51,25151.0,86.8647,87.0131,86.8153,86.9636,25151.0
2015-06-11 11:10:00,105.5,105.52,105.28,105.52,26598.0,86.9554,86.9719,86.7741,86.9719,26598.0
2015-06-11 11:15:00,105.52,105.66,105.33,105.37,18188.0,86.9719,87.0873,86.8153,86.8483,18188.0
2015-06-11 11:20:00,105.34,105.4,105.27,105.36,10600.0,86.8235,86.873,86.7658,86.84,10600.0
2015-06-11 11:25:00,105.37,105.4,105.21,105.32,18981.0,86.8483,86.873,86.7164,86.807,18981.0
2015-06-11 11:30:00,105.29,105.34,105.23,105.31,16659.0,86.7823,86.8235,86.7329,86.7988,16659.0
2015-06-11 11:35:00,105.32,105.39,105.23,105.34,21377.0,86.807,86.8647,86.7329,86.8235,21377.0
2015-06-11 11:40:00,105.34,105.35,105.21,105.26,9095.0,86.8235,86.8318,86.7164,86.7576,9095.0
2015-06-11 11:45:00,105.23,105.39,105.23,105.38,15000.0,86.7329,86.8647,86.7329,86.8565,15000.0
2015-06-11 11:50:00,105.36,105.41,105.15,105.16,30862.0,86.84,86.8812,86.6669,86.6752,30862.0
2015-06-11 11:55:00,105.18,105.22,105.15,105.17,9955.0,86.6917,86.7246,86.6669,86.6834,9955.0
2015-06-11 12:00:00,105.15,105.25,105.14,105.2,6886.0,86.6669,86.7493,86.6587,86.7081,6886.0
2015-06-11 12:05:00,105.23,105.34,105.22,105.3,16132.0,86.7329,86.8235,86.7246,86.7906,16132.0
2015-06-11 12:10:00,105.31,105.33,105.25,105.29,5947.0,86.7988,86.8153,86.7493,86.7823,5947.0
2015-06-11 12:15:00,105.29,105.29,105.18,105.19,16594.0,86.7823,86.7823,86.6917,86.6999,16594.0
2015-06-11 12:20:00,105.18,105.21,104.93,104.96,85076.0,86.6917,86.7164,86.4856,86.5103,85076.0
2015-06-11 12:25:00,104.97,105.31,104.97,105.24,68388.0,86.5186,86.7988,86.5186,86.7411,68388.0
2015-06-11 12:30:00,105.24,105.32,105.23,105.25,29227.0,86.7411,86.807,86.7329,86.7493,29227.0
2015-06-11 12:35:00,105.27,105.27,105.09,105.16,12701.0,86.7658,86.7658,86.6175,86.6752,12701.0
2015-06-11 12:40:00,105.16,105.22,105.12,105.2,4491.0,86.6752,86.7246,86.6422,86.7081,4491.0
2015-06-11 12:45:00,105.21,105.25,105.1,105.19,11036.0,86.7164,86.7493,86.6257,86.6999,11036.0
2015-06-11 12:50:00,105.2,105.25,105.17,105.24,6530.0,86.7081,86.7493,86.6834,86.7411,6530.0
2015-06-11 12:55:00,105.23,105.38,105.19,105.38,6876.0,86.7329,86.8565,86.6999,86.8565,6876.0
2015-06-11 13:00:00,105.37,105.54,105.35,105.52,22142.0,86.8483,86.9884,86.8318,86.9719,22142.0
2015-06-11 13:05:00,105.5,105.7,105.5,105.6,13284.0,86.9554,87.1202,86.9554,87.0378,13284.0
2015-06-11 13:10:00,105.59,105.64,105.49,105.51,15736.0,87.0296,87.0708,86.9472,86.9636,15736.0
2015-06-11 13:15:00,105.51,105.73,105.51,105.7,21802.0,86.9636,87.145,86.9636,87.1202,21802.0
2015-06-11 13:20:00,105.68,105.72,105.66,105.69,4862.0,87.1038,87.1367,87.0873,87.112,4862.0
2015-06-11 13:25:00,105.7,105.87,105.68,105.85,36737.0,87.1202,87.2604,87.1038,87.2439,36737.0
2015-06-11 13:30:00,105.88,105.9,105.78,105.87,9618.0,87.2686,87.2851,87.1862,87.2604,9618.0
2015-06-11 13:35:00,105.87,105.89,105.74,105.74,13510.0,87.2604,87.2768,87.1532,87.1532,13510.0
2015-06-11 13:40:00,105.75,105.87,105.71,105.85,15760.0,87.1615,87.2604,87.1285,87.2439,15760.0
2015-06-11 13:45:00,105.83,106.01,105.83,105.99,49718.0,87.2274,87.3758,87.2274,87.3593,49718.0
2015-06-11 13:50:00,106.0,106.08,105.99,106.02,34056.0,87.3675,87.4335,87.3593,87.384,34056.0
2015-06-11 13:55:00,106.02,106.02,105.84,105.84,39084.0,87.384,87.384,87.2356,87.2356,39084.0
2015-06-11 14:00:00,105.84,105.87,105.76,105.81,11600.0,87.2356,87.2604,87.1697,87.2109,11600.0
2015-06-11 14:05:00,105.81,105.81,105.65,105.72,14140.0,87.2109,87.2109,87.079,87.1367,14140.0
2015-06-11 14:10:00,105.73,105.75,105.63,105.65,5680.0,87.145,87.1615,87.0626,87.079,5680.0
2015-06-11 14:15:00,105.63,105.69,105.63,105.67,6772.0,87.0626,87.112,87.0626,87.0955,6772.0
2015-06-11 14:20:00,105.64,105.65,105.53,105.58,14216.0,87.0708,87.079,86.9801,87.0213,14216.0
2015-06-11 14:25:00,105.57,105.59,105.43,105.46,8590.0,87.0131,87.0296,86.8977,86.9224,8590.0
2015-06-11 14:30:00,105.45,105.57,105.43,105.56,7556.0,86.9142,87.0131,86.8977,87.0049,7556.0
2015-06-11 14:35:00,105.57,105.72,105.57,105.68,9488.0,87.0131,87.1367,87.0131,87.1038,9488.0
2015-06-11 14:40:00,105.68,105.68,105.56,105.58,12322.0,87.1038,87.1038,87.0049,87.0213,12322.0
2015-06-11 14:45:00,105.57,105.63,105.57,105.6,9541.0,87.0131,87.0626,87.0131,87.0378,9541.0
2015-06-11 14:50:00,105.61,105.85,105.58,105.75,47615.0,87.0461,87.2439,87.0213,87.1615,47615.0
2015-06-11 14:55:00,105.74,105.81,105.67,105.73,18725.0,87.1532,87.2109,87.0955,87.145,18725.0
2015-06-11 15:00:00,105.72,105.8,105.71,105.78,6050.0,87.1367,87.2027,87.1285,87.1862,6050.0
2015-06-11 15:05:00,105.78,105.84,105.71,105.71,15673.0,87.1862,87.2356,87.1285,87.1285,15673.0
2015-06-11 15:10:00,105.71,105.78,105.62,105.78,12372.0,87.1285,87.1862,87.0543,87.1862,12372.0
2015-06-11 15:15:00,105.77,105.78,105.61,105.65,14563.0,87.1779,87.1862,87.0461,87.079,14563.0
2015-06-11 15:20:00,105.66,105.66,105.59,105.64,13493.0,87.0873,87.0873,87.0296,87.0708,13493.0
2015-06-11 15:25:00,105.62,105.69,105.61,105.65,13452.0,87.0543,87.112,87.0461,87.079,13452.0
2015-06-11 15:30:00,105.66,105.72,105.63,105.63,15912.0,87.0873,87.1367,87.0626,87.0626,15912.0
2015-06-11 15:35:00,105.64,105.66,105.5,105.6,24507.0,87.0708,87.0873,86.9554,87.0378,24507.0
2015-06-11 15:40:00,105.62,105.67,105.6,105.61,26768.0,87.0543,87.0955,87.0378,87.0461,26768.0
2015-06-11 15:45:00,105.61,105.62,105.49,105.49,45811.0,87.0461,87.0543,86.9472,86.9472,45811.0
2015-06-11 15:50:00,105.49,105.52,105.43,105.48,59904.0,86.9472,86.9719,86.8977,86.9389,59904.0
2015-06-11 15:55:00,105.48,105.68,105.45,105.65,97094.0,86.9389,87.1038,86.9142,87.079,97094.0
2015-06-12 09:30:00,104.49,104.89,103.98,104.84,84634.0,86.1229,86.4526,85.7026,86.4114,84634.0
2015-06-12 09:35:00,104.88,105.22,104.55,104.87,17970.0,86.4444,86.7246,86.1724,86.4361,17970.0
2015-06-12 09:40:00,104.88,105.03,104.64,104.76,24166.0,86.4444,86.568,86.2466,86.3455,24166.0
2015-06-12 09:45:00,104.7,105.2,104.59,105.04,13213.0,86.296,86.7081,86.2054,86.5763,13213.0
2015-06-12 09:50:00,105.0,105.13,104.87,104.94,20369.0,86.5433,86.6504,86.4361,86.4938,20369.0
2015-06-12 09:55:00,104.94,105.18,104.82,104.82,15830.0,86.4938,86.6917,86.3949,86.3949,15830.0
2015-06-12 10:00:00,104.95,105.31,104.91,105.3,14949.0,86.5021,86.7988,86.4691,86.7906,14949.0
2015-06-12 10:05:00,105.29,105.36,105.08,105.15,10433.0,86.7823,86.84,86.6092,86.6669,10433.0
2015-06-12 10:10:00,105.12,105.22,104.98,105.01,12161.0,86.6422,86.7246,86.5268,86.5515,12161.0
2015-06-12 10:15:00,105.01,105.14,104.72,104.77,34764.0,86.5515,86.6587,86.3125,86.3537,34764.0
2015-06-12 10:20:00,104.79,104.95,104.63,104.95,20125.0,86.3702,86.5021,86.2383,86.5021,20125.0
2015-06-12 10:25:00,104.9,104.92,104.78,104.78,17790.0,86.4609,86.4774,86.362,86.362,17790.0
2015-06-12 10:30:00,104.78,104.87,104.5,104.53,12338.0,86.362,86.4361,86.1312,86.1559,12338.0
2015-06-12 10:35:00,104.54,104.62,104.3,104.56,19875.0,86.1642,86.2301,85.9663,86.1806,19875.0
2015-06-12 10:40:00,104.53,104.83,104.49,104.83,15562.0,86.1559,86.4032,86.1229,86.4032,15562.0
2015-06-12 10:45:00,104.83,104.96,104.74,104.87,44632.0,86.4032,86.5103,86.329,86.4361,44632.0
2015-06-12 10:50:00,104.88,105.12,104.88,105.05,27044.0,86.4444,86.6422,86.4444,86.5845,27044.0
2015-06-12 10:55:00,105.02,105.06,104.8,104.88,21877.0,86.5598,86.5927,86.3784,86.4444,21877.0
2015-06-12 11:00:00,104.82,104.82,104.65,104.81,16163.0,86.3949,86.3949,86.2548,86.3867,16163.0
2015-06-12 11:05:00,104.77,104.89,104.76,104.82,7255.0,86.3537,86.4526,86.3455,86.3949,7255.0
2015-06-12 11:10:00,104.85,105.18,104.78,105.12,13548.0,86.4197,86.6917,86.362,86.6422,13548.0
2015-06-12 11:15:00,105.14,105.19,105.0,105.13,17520.0,86.6587,86.6999,86.5433,86.6504,17520.0
2015-06-12 11:20:00,105.17,105.33,105.11,105.28,18318.0,86.6834,86.8153,86.634,86.7741,18318.0
2015-06-12 11:25:00,105.29,105.71,105.22,105.57,38205.0,86.7823,87.1285,86.7246,87.0131,38205.0
2015-06-12 11:30:00,105.59,105.66,105.53,105.62,16030.0,87.0296,87.0873,86.9801,87.0543,16030.0
2015-06-12 11:35:00,105.62,105.62,105.47,105.59,11205.0,87.0543,87.0543,86.9307,87.0296,11205.0
2015-06-12 11:40:00,105.61,105.63,105.33,105.44,11713.0,87.0461,87.0626,86.8153,86.9059,11713.0
2015-06-12 11:45:00,105.42,105.42,105.21,105.39,12588.0,86.8895,86.8895,86.7164,86.8647,12588.0
2015-06-12 11:50:00,105.38,105.45,105.34,105.36,8040.0,86.8565,86.9142,86.8235,86.84,8040.0
2015-06-12 11:55:00,105.38,105.41,105.24,105.24,6226.0,86.8565,86.8812,86.7411,86.7411,6226.0
2015-06-12 12:00:00,105.25,105.33,105.12,105.19,7323.0,86.7493,86.8153,86.6422,86.6999,7323.0
2015-06-12 12:05:00,105.23,105.3,105.09,105.12,10765.0,86.7329,86.7906,86.6175,86.6422,10765.0
2015-06-12 12:10:00,105.11,105.27,105.0,105.18,22773.0,86.634,86.7658,86.5433,86.6917,22773.0
2015-06-12 12:15:00,105.17,105.26,105.1,105.26,11013.0,86.6834,86.7576,86.6257,86.7576,11013.0
2015-06-12 12:20:00,105.26,105.28,105.21,105.22,10400.0,86.7576,86.7741,86.7164,86.7246,10400.0
2015-06-12 12:25:00,105.26,105.35,105.26,105.29,10100.0,86.7576,86.8318,86.7576,86.7823,10100.0
2015-06-12 12:30:00,105.28,105.46,105.25,105.46,20031.0,86.7741,86.9224,86.7493,86.9224,20031.0
2015-06-12 12:35:00,105.46,105.49,105.26,105.27,19447.0,86.9224,86.9472,86.7576,86.7658,19447.0
2015-06-12 12:40:00,105.26,105.31,105.13,105.18,8044.0,86.7576,86.7988,86.6504,86.6917,8044.0
2015-06-12 12:45:00,105.16,105.24,105.14,105.14,6102.0,86.6752,86.7411,86.6587,86.6587,6102.0
2015-06-12 12:50:00,105.13,105.27,105.09,105.16,10671.0,86.6504,86.7658,86.6175,86.6752,10671.0
2015-06-12 12:55:00,105.17,105.29,105.09,105.09,7182.0,86.6834,86.7823,86.6175,86.6175,7182.0
2015-06-12 13:00:00,105.12,105.17,105.03,105.06,12420.0,86.6422,86.6834,86.568,86.5927,12420.0
2015-06-12 13:05:00,105.04,105.13,105.04,105.1,5739.0,86.5763,86.6504,86.5763,86.6257,5739.0
2015-06-12 13:10:00,105.12,105.31,105.06,105.31,11893.0,86.6422,86.7988,86.5927,86.7988,11893.0
2015-06-12 13:15:00,105.31,105.31,105.23,105.23,12244.0,86.7988,86.7988,86.7329,86.7329,12244.0
2015-06-12 13:20:00,105.23,105.31,105.19,105.24,8355.0,86.7329,86.7988,86.6999,86.7411,8355.0
2015-06-12 13:25:00,105.24,105.31,105.18,105.26,4500.0,86.7411,86.7988,86.6917,86.7576,4500.0
2015-06-12 13:30:00,105.26,105.32,105.23,105.24,6901.0,86.7576,86.807,86.7329,86.7411,6901.0
2015-06-12 13:35:00,105.27,105.36,105.24,105.3,12759.0,86.7658,86.84,86.7411,86.7906,12759.0
2015-06-12 13:40:00,105.3,105.31,105.17,105.17,8200.0,86.7906,86.7988,86.6834,86.6834,8200.0
2015-06-12 13:45:00,105.18,105.28,105.09,105.26,14948.0,86.6917,86.7741,86.6175,86.7576,14948.0
2015-06-12 13:50:00,105.19,105.22,105.08,105.13,10092.0,86.6999,86.7246,86.6092,86.6504,10092.0
2015-06-12 13:55:00,105.14,105.23,105.14,105.21,5531.0,86.6587,86.7329,86.6587,86.7164,5531.0
2015-06-12 14:00:00,105.23,105.25,105.06,105.07,7330.0,86.7329,86.7493,86.5927,86.601,7330.0
2015-06-12 14:05:00,105.07,105.11,105.03,105.03,8661.0,86.601,86.634,86.568,86.568,8661.0
2015-06-12 14:10:00,105.02,105.07,105.01,105.03,5964.0,86.5598,86.601,86.5515,86.568,5964.0
2015-06-12 14:15:00,105.03,105.17,105.03,105.16,7013.0,86.568,86.6834,86.568,86.6752,7013.0
2015-06-12 14:20:00,105.15,105.15,105.07,105.08,2952.0,86.6669,86.6669,86.601,86.6092,2952.0
2015-06-12 14:25:00,105.09,105.16,105.05,105.09,5936.0,86.6175,86.6752,86.5845,86.6175,5936.0
2015-06-12 14:30:00,105.09,105.1,104.9,104.92,16614.0,86.6175,86.6257,86.4609,86.4774,16614.0
2015-06-12 14:35:00,104.91,104.91,104.82,104.83,10008.0,86.4691,86.4691,86.3949,86.4032,10008.0
2015-06-12 14:40:00,104.83,104.96,104.83,104.95,7953.0,86.4032,86.5103,86.4032,86.5021,7953.0
2015-06-12 14:45:00,104.93,104.97,104.89,104.9,8024.0,86.4856,86.5186,86.4526,86.4609,8024.0
2015-06-12 14:50:00,104.92,104.96,104.85,104.89,12371.0,86.4774,86.5103,86.4197,86.4526,12371.0
2015-06-12 14:55:00,104.88,104.92,104.77,104.83,10653.0,86.4444,86.4774,86.3537,86.4032,10653.0
2015-06-12 15:00:00,104.83,104.86,104.75,104.86,9076.0,86.4032,86.4279,86.3372,86.4279,9076.0
2015-06-12 15:05:00,104.88,104.95,104.84,104.88,33230.0,86.4444,86.5021,86.4114,86.4444,33230.0
2015-06-12 15:10:00,104.88,104.96,104.85,104.89,24200.0,86.4444,86.5103,86.4197,86.4526,24200.0
2015-06-12 15:15:00,104.88,104.93,104.85,104.87,12889.0,86.4444,86.4856,86.4197,86.4361,12889.0
2015-06-12 15:20:00,104.89,105.05,104.89,104.95,13663.0,86.4526,86.5845,86.4526,86.5021,13663.0
2015-06-12 15:25:00,104.98,105.13,104.91,105.11,16433.0,86.5268,86.6504,86.4691,86.634,16433.0
2015-06-12 15:30:00,105.12,105.22,105.08,105.08,13699.0,86.6422,86.7246,86.6092,86.6092,13699.0
2015-06-12 15:35:00,105.09,105.1,105.0,105.02,24260.0,86.6175,86.6257,86.5433,86.5598,24260.0
2015-06-12 15:40:00,104.98,105.02,104.94,104.96,16324.0,86.5268,86.5598,86.4938,86.5103,16324.0
2015-06-12 15:45:00,104.96,105.0,104.91,104.95,21025.0,86.5103,86.5433,86.4691,86.5021,21025.0
2015-06-12 15:50:00,104.92,104.93,104.85,104.9,48571.0,86.4774,86.4856,86.4197,86.4609,48571.0
2015-06-12 15:55:00,104.9,105.11,104.9,104.95,81232.0,86.4609,86.634,86.4609,86.5021,81232.0
2015-06-15 09:30:00,104.04,104.04,103.01,103.23,123023.0,85.752,85.752,84.9031,85.0844,123023.0
2015-06-15 09:35:00,103.27,104.2,102.84,104.0,79869.0,85.1174,85.8839,84.763,85.7191,79869.0
2015-06-15 09:40:00,103.98,104.38,103.76,103.76,62597.0,85.7026,86.0323,85.5213,85.5213,62597.0
2015-06-15 09:45:00,103.72,104.02,103.41,103.57,41863.0,85.4883,85.7356,85.2328,85.3647,41863.0
2015-06-15 09:50:00,103.54,103.68,103.13,103.67,69764.0,85.3399,85.4553,85.002,85.4471,69764.0
2015-06-15 09:55:00,103.6,104.11,103.6,103.87,85981.0,85.3894,85.8097,85.3894,85.6119,85981.0
2015-06-15 10:00:00,103.91,104.66,103.86,104.6,47269.0,85.6449,86.2631,85.6037,86.2136,47269.0
2015-06-15 10:05:00,104.52,104.54,104.22,104.53,16569.0,86.1477,86.1642,85.9004,86.1559,16569.0
2015-06-15 10:10:00,104.57,104.93,104.49,104.88,43685.0,86.1889,86.4856,86.1229,86.4444,43685.0
2015-06-15 10:15:00,104.89,104.96,104.79,104.8,17328.0,86.4526,86.5103,86.3702,86.3784,17328.0
2015-06-15 10:20:00,104.84,105.0,104.77,104.8,14381.0,86.4114,86.5433,86.3537,86.3784,14381.0
2015-06-15 10:25:00,104.78,104.99,104.78,104.92,12639.0,86.362,86.5351,86.362,86.4774,12639.0
2015-06-15 10:30:00,104.91,104.93,104.62,104.65,18400.0,86.4691,86.4856,86.2301,86.2548,18400.0
2015-06-15 10:35:00,104.66,104.84,104.53,104.78,17779.0,86.2631,86.4114,86.1559,86.362,17779.0
2015-06-15 10:40:00,104.8,104.88,104.73,104.77,11891.0,86.3784,86.4444,86.3208,86.3537,11891.0
2015-06-15 10:45:00,104.87,104.96,104.73,104.73,20357.0,86.4361,86.5103,86.3208,86.3208,20357.0
2015-06-15 10:50:00,104.76,104.83,104.66,104.77,15049.0,86.3455,86.4032,86.2631,86.3537,15049.0
2015-06-15 10:55:00,104.76,104.98,104.73,104.98,5090.0,86.3455,86.5268,86.3208,86.5268,5090.0
2015-06-15 11:00:00,104.98,105.39,104.98,105.33,43471.0,86.5268,86.8647,86.5268,86.8153,43471.0
2015-06-15 11:05:00,105.33,105.5,105.29,105.41,45080.0,86.8153,86.9554,86.7823,86.8812,45080.0
2015-06-15 11:10:00,105.43,105.7,105.26,105.39,48212.0,86.8977,87.1202,86.7576,86.8647,48212.0
2015-06-15 11:15:00,105.41,105.41,105.3,105.32,5026.0,86.8812,86.8812,86.7906,86.807,5026.0
2015-06-15 11:20:00,105.34,105.34,104.96,104.99,18279.0,86.8235,86.8235,86.5103,86.5351,18279.0
2015-06-15 11:25:00,104.95,105.12,104.86,104.86,23089.0,86.5021,86.6422,86.4279,86.4279,23089.0
2015-06-15 11:30:00,104.88,105.08,104.88,104.98,18822.0,86.4444,86.6092,86.4444,86.5268,18822.0
2015-06-15 11:35:00,105.04,105.18,104.99,105.1,9644.0,86.5763,86.6917,86.5351,86.6257,9644.0
2015-06-15 11:40:00,105.12,105.42,105.12,105.39,8586.0,86.6422,86.8895,86.6422,86.8647,8586.0
2015-06-15 11:45:00,105.33,105.45,105.3,105.44,11340.0,86.8153,86.9142,86.7906,86.9059,11340.0
2015-06-15 11:50:00,105.46,105.51,105.31,105.34,7262.0,86.9224,86.9636,86.7988,86.8235,7262.0
2015-06-15 11:55:00,105.31,105.34,105.19,105.34,5357.0,86.7988,86.8235,86.6999,86.8235,5357.0
2015-06-15 12:00:00,105.31,105.45,105.28,105.45,14167.0,86.7988,86.9142,86.7741,86.9142,14167.0
2015-06-15 12:05:00,105.38,105.45,105.35,105.37,5129.0,86.8565,86.9142,86.8318,86.8483,5129.0
2015-06-15 12:10:00,105.33,105.45,105.28,105.45,3467.0,86.8153,86.9142,86.7741,86.9142,3467.0
2015-06-15 12:15:00,105.41,105.43,105.3,105.36,17935.0,86.8812,86.8977,86.7906,86.84,17935.0
2015-06-15 12:20:00,105.39,105.52,105.38,105.47,9279.0,86.8647,86.9719,86.8565,86.9307,9279.0
2015-06-15 12:25:00,105.5,105.5,105.35,105.41,2775.0,86.9554,86.9554,86.8318,86.8812,2775.0
2015-06-15 12:30:00,105.43,105.54,105.38,105.52,8794.0,86.8977,86.9884,86.8565,86.9719,8794.0
2015-06-15 12:35:00,105.52,105.53,105.44,105.44,4238.0,86.9719,86.9801,86.9059,86.9059,4238.0
2015-06-15 12:40:00,105.45,105.56,105.43,105.54,8182.0,86.9142,87.0049,86.8977,86.9884,8182.0
2015-06-15 12:45:00,105.51,105.65,105.5,105.63,19253.0,86.9636,87.079,86.9554,87.0626,19253.0
2015-06-15 12:50:00,105.63,105.71,105.25,105.7,31614.0,87.0626,87.1285,86.7493,87.1202,31614.0
2015-06-15 12:55:00,105.7,105.75,105.61,105.67,7714.0,87.1202,87.1615,87.0461,87.0955,7714.0
2015-06-15 13:00:00,105.71,105.79,105.69,105.76,9650.0,87.1285,87.1944,87.112,87.1697,9650.0
2015-06-15 13:05:00,105.74,105.76,105.68,105.73,14218.0,87.1532,87.1697,87.1038,87.145,14218.0
2015-06-15 13:10:00,105.74,105.77,105.68,105.77,6330.0,87.1532,87.1779,87.1038,87.1779,6330.0
2015-06-15 13:15:00,105.76,106.18,105.73,106.16,57776.0,87.1697,87.5159,87.145,87.4994,57776.0
2015-06-15 13:20:00,106.15,106.18,106.08,106.12,35852.0,87.4911,87.5159,87.4335,87.4664,35852.0
2015-06-15 13:25:00,106.11,106.13,105.82,105.83,25586.0,87.4582,87.4747,87.2192,87.2274,25586.0
2015-06-15 13:30:00,105.81,105.99,105.78,105.86,28363.0,87.2109,87.3593,87.1862,87.2521,28363.0
2015-06-15 13:35:00,105.88,105.91,105.78,105.78,15110.0,87.2686,87.2933,87.1862,87.1862,15110.0
2015-06-15 13:40:00,105.75,105.76,105.56,105.73,12029.0,87.1615,87.1697,87.0049,87.145,12029.0
2015-06-15 13:45:00,105.7,105.77,105.64,105.77,11813.0,87.1202,87.1779,87.0708,87.1779,11813.0
2015-06-15 13:50:00,105.81,106.18,105.66,105.83,32030.0,87.2109,87.5159,87.0873,87.2274,32030.0
2015-06-15 13:55:00,105.85,105.92,105.69,105.86,10020.0,87.2439,87.3016,87.112,87.2521,10020.0
2015-06-15 14:00:00,105.85,105.93,105.77,105.93,12222.0,87.2439,87.3098,87.1779,87.3098,12222.0
2015-06-15 14:05:00,105.89,105.94,105.73,105.8,6906.0,87.2768,87.3181,87.145,87.2027,6906.0
2015-06-15 14:10:00,105.78,105.94,105.78,105.91,7296.0,87.1862,87.3181,87.1862,87.2933,7296.0
2015-06-15 14:15:00,105.93,106.1,105.89,106.02,13286.0,87.3098,87.4499,87.2768,87.384,13286.0
2015-06-15 14:20:00,106.0,106.06,105.89,105.95,10383.0,87.3675,87.417,87.2768,87.3263,10383.0
2015-06-15 14:25:00,105.95,106.06,105.9,106.02,35149.0,87.3263,87.417,87.2851,87.384,35149.0
2015-06-15 14:30:00,106.03,106.08,106.0,106.07,18373.0,87.3922,87.4335,87.3675,87.4252,18373.0
2015-06-15 14:35:00,106.08,106.15,106.03,106.08,17565.0,87.4335,87.4911,87.3922,87.4335,17565.0
2015-06-15 14:40:00,106.06,106.09,106.0,106.06,11121.0,87.417,87.4417,87.3675,87.417,11121.0
2015-06-15 14:45:00,106.06,106.28,106.04,106.19,31764.0,87.417,87.5983,87.4005,87.5241,31764.0
2015-06-15 14:50:00,106.2,106.25,106.07,106.07,23427.0,87.5324,87.5736,87.4252,87.4252,23427.0
2015-06-15 14:55:00,106.07,106.09,105.94,105.94,10606.0,87.4252,87.4417,87.3181,87.3181,10606.0
2015-06-15 15:00:00,105.94,106.02,105.86,105.86,20263.0,87.3181,87.384,87.2521,87.2521,20263.0
2015-06-15 15:05:00,105.86,105.86,105.69,105.7,17629.0,87.2521,87.2521,87.112,87.1202,17629.0
2015-06-15 15:10:00,105.69,105.78,105.64,105.74,18729.0,87.112,87.1862,87.0708,87.1532,18729.0
2015-06-15 15:15:00,105.74,105.77,105.66,105.67,19386.0,87.1532,87.1779,87.0873,87.0955,19386.0
2015-06-15 15:20:00,105.67,105.82,105.65,105.7,15072.0,87.0955,87.2192,87.079,87.1202,15072.0
2015-06-15 15:25:00,105.71,105.96,105.7,105.94,20121.0,87.1285,87.3345,87.1202,87.3181,20121.0
2015-06-15 15:30:00,105.94,105.96,105.84,105.85,26352.0,87.3181,87.3345,87.2356,87.2439,26352.0
2015-06-15 15:35:00,105.86,105.98,105.85,105.96,38177.0,87.2521,87.351,87.2439,87.3345,38177.0
2015-06-15 15:40:00,105.95,106.19,105.95,106.11,35845.0,87.3263,87.5241,87.3263,87.4582,35845.0
2015-06-15 15:45:00,106.09,106.12,106.02,106.1,38902.0,87.4417,87.4664,87.384,87.4499,38902.0
2015-06-15 15:50:00,106.07,106.12,106.01,106.07,52506.0,87.4252,87.4664,87.3758,87.4252,52506.0
2015-06-15 15:55:00,106.08,106.15,106.01,106.1,100773.0,87.4335,87.4911,87.3758,87.4499,100773.0
2015-06-16 09:30:00,105.59,105.96,105.55,105.64,55007.0,87.0296,87.3345,86.9966,87.0708,55007.0
2015-06-16 09:35:00,105.67,107.0,105.67,106.94,67995.0,87.0955,88.1917,87.0955,88.1423,67995.0
2015-06-16 09:40:00,106.87,106.87,106.14,106.23,54254.0,88.0846,88.0846,87.4829,87.5571,54254.0
2015-06-16 09:45:00,106.09,106.45,105.96,106.01,43107.0,87.4417,87.7384,87.3345,87.3758,43107.0
2015-06-16 09:50:00,105.99,106.01,105.61,105.71,60426.0,87.3593,87.3758,87.0461,87.1285,60426.0
2015-06-16 09:55:00,105.75,106.01,105.65,105.7,30094.0,87.1615,87.3758,87.079,87.1202,30094.0
2015-06-16 10:00:00,105.68,106.15,105.65,106.07,35540.0,87.1038,87.4911,87.079,87.4252,35540.0
2015-06-16 10:05:00,106.08,106.13,105.82,106.0,17993.0,87.4335,87.4747,87.2192,87.3675,17993.0
2015-06-16 10:10:00,106.0,106.0,105.39,105.4,30424.0,87.3675,87.3675,86.8647,86.873,30424.0
2015-06-16 10:15:00,105.44,105.61,105.34,105.61,24685.0,86.9059,87.0461,86.8235,87.0461,24685.0
2015-06-16 10:20:00,105.59,105.61,105.37,105.58,13458.0,87.0296,87.0461,86.8483,87.0213,13458.0
2015-06-16 10:25:00,105.56,105.73,105.45,105.52,14956.0,87.0049,87.145,86.9142,86.9719,14956.0
2015-06-16 10:30:00,105.47,105.61,105.35,105.35,13590.0,86.9307,87.0461,86.8318,86.8318,13590.0
2015-06-16 10:35:00,105.36,105.54,105.25,105.5,23285.0,86.84,86.9884,86.7493,86.9554,23285.0
2015-06-16 10:40:00,105.51,105.78,105.46,105.61,21664.0,86.9636,87.1862,86.9224,87.0461,21664.0
2015-06-16 10:45:00,105.62,105.67,105.57,105.6,17922.0,87.0543,87.0955,87.0131,87.0378,17922.0
2015-06-16 10:50:00,105.59,105.71,105.58,105.61,15903.0,87.0296,87.1285,87.0213,87.0461,15903.0
2015-06-16 10:55:00,105.6,105.74,105.48,105.66,15942.0,87.0378,87.1532,86.9389,87.0873,15942.0
2015-06-16 11:00:00,105.68,105.71,105.57,105.69,8181.0,87.1038,87.1285,87.0131,87.112,8181.0
2015-06-16 11:05:00,105.69,105.98,105.69,105.98,16757.0,87.112,87.351,87.112,87.351,16757.0
2015-06-16 11:10:00,106.0,106.38,106.0,106.32,22789.0,87.3675,87.6807,87.3675,87.6313,22789.0
2015-06-16 11:15:00,106.38,106.45,106.2,106.3,34979.0,87.6807,87.7384,87.5324,87.6148,34979.0
2015-06-16 11:20:00,106.29,106.45,106.29,106.38,19993.0,87.6065,87.7384,87.6065,87.6807,19993.0
2015-06-16 11:25:00,106.36,106.47,106.33,106.35,23954.0,87.6642,87.7549,87.6395,87.656,23954.0
2015-06-16 11:30:00,106.31,106.38,106.13,106.35,22250.0,87.623,87.6807,87.4747,87.656,22250.0
2015-06-16 11:35:00,106.33,106.33,106.1,106.1,5331.0,87.6395,87.6395,87.4499,87.4499,5331.0
2015-06-16 11:40:00,106.12,106.22,106.09,106.17,10430.0,87.4664,87.5488,87.4417,87.5076,10430.0
2015-06-16 11:45:00,106.17,106.21,106.06,106.21,11053.0,87.5076,87.5406,87.417,87.5406,11053.0
2015-06-16 11:50:00,106.21,106.32,106.18,106.2,8422.0,87.5406,87.6313,87.5159,87.5324,8422.0
2015-06-16 11:55:00,106.18,106.26,106.05,106.24,19267.0,87.5159,87.5818,87.4087,87.5653,19267.0
2015-06-16 12:00:00,106.26,106.29,106.08,106.12,9665.0,87.5818,87.6065,87.4335,87.4664,9665.0
2015-06-16 12:05:00,106.14,106.17,106.02,106.02,7290.0,87.4829,87.5076,87.384,87.384,7290.0
2015-06-16 12:10:00,106.02,106.14,105.99,106.01,3233.0,87.384,87.4829,87.3593,87.3758,3233.0
2015-06-16 12:15:00,106.05,106.3,106.04,106.17,15630.0,87.4087,87.6148,87.4005,87.5076,15630.0
2015-06-16 12:20:00,106.22,106.3,106.11,106.14,10503.0,87.5488,87.6148,87.4582,87.4829,10503.0
2015-06-16 12:25:00,106.12,106.29,106.12,106.25,12173.0,87.4664,87.6065,87.4664,87.5736,12173.0
2015-06-16 12:30:00,106.28,106.48,106.27,106.47,12719.0,87.5983,87.7631,87.5901,87.7549,12719.0
2015-06-16 12:35:00,106.5,106.57,106.46,106.49,21414.0,87.7796,87.8373,87.7467,87.7714,21414.0
2015-06-16 12:40:00,106.47,106.6,106.46,106.58,19006.0,87.7549,87.862,87.7467,87.8456,19006.0
2015-06-16 12:45:00,106.6,106.71,106.57,106.7,13146.0,87.862,87.9527,87.8373,87.9445,13146.0
2015-06-16 12:50:00,106.68,106.68,106.52,106.52,11039.0,87.928,87.928,87.7961,87.7961,11039.0
2015-06-16 12:55:00,106.53,106.65,106.5,106.62,11700.0,87.8044,87.9033,87.7796,87.8785,11700.0
2015-06-16 13:00:00,106.68,106.72,106.61,106.61,8482.0,87.928,87.961,87.8703,87.8703,8482.0
2015-06-16 13:05:00,106.6,106.72,106.55,106.7,8896.0,87.862,87.961,87.8208,87.9445,8896.0
2015-06-16 13:10:00,106.71,106.85,106.63,106.75,21326.0,87.9527,88.0681,87.8868,87.9857,21326.0
2015-06-16 13:15:00,106.77,106.86,106.71,106.73,13209.0,88.0022,88.0763,87.9527,87.9692,13209.0
2015-06-16 13:20:00,106.78,106.83,106.73,106.83,16848.0,88.0104,88.0516,87.9692,88.0516,16848.0
2015-06-16 13:25:00,106.85,106.89,106.66,106.66,11996.0,88.0681,88.1011,87.9115,87.9115,11996.0
2015-06-16 13:30:00,106.69,106.77,106.62,106.68,22065.0,87.9362,88.0022,87.8785,87.928,22065.0
2015-06-16 13:35:00,106.64,106.69,106.55,106.55,8716.0,87.895,87.9362,87.8208,87.8208,8716.0
2015-06-16 13:40:00,106.58,106.6,106.44,106.45,8976.0,87.8456,87.862,87.7302,87.7384,8976.0
2015-06-16 13:45:00,106.44,106.46,106.31,106.42,15488.0,87.7302,87.7467,87.623,87.7137,15488.0
2015-06-16 13:50:00,106.42,106.42,106.28,106.29,6300.0,87.7137,87.7137,87.5983,87.6065,6300.0
2015-06-16 13:55:00,106.32,106.45,106.3,106.41,8407.0,87.6313,87.7384,87.6148,87.7054,8407.0
2015-06-16 14:00:00,106.43,106.48,106.35,106.48,9545.0,87.7219,87.7631,87.656,87.7631,9545.0
2015-06-16 14:05:00,106.5,106.51,106.41,106.43,10013.0,87.7796,87.7879,87.7054,87.7219,10013.0
2015-06-16 14:10:00,106.42,106.52,106.4,106.47,11250.0,87.7137,87.7961,87.6972,87.7549,11250.0
2015-06-16 14:15:00,106.48,106.57,106.46,106.48,8299.0,87.7631,87.8373,87.7467,87.7631,8299.0
2015-06-16 14:20:00,106.47,106.56,106.42,106.44,13469.0,87.7549,87.8291,87.7137,87.7302,13469.0
2015-06-16 14:25:00,106.43,106.5,106.36,106.5,4766.0,87.7219,87.7796,87.6642,87.7796,4766.0
2015-06-16 14:30:00,106.48,106.54,106.44,106.44,4527.0,87.7631,87.8126,87.7302,87.7302,4527.0
2015-06-16 14:35:00,106.47,106.57,106.44,106.52,14662.0,87.7549,87.8373,87.7302,87.7961,14662.0
2015-06-16 14:40:00,106.52,106.53,106.39,106.44,16854.0,87.7961,87.8044,87.689,87.7302,16854.0
2015-06-16 14:45:00,106.42,106.5,106.39,106.39,10343.0,87.7137,87.7796,87.689,87.689,10343.0
2015-06-16 14:50:00,106.39,106.53,106.35,106.43,8930.0,87.689,87.8044,87.656,87.7219,8930.0
2015-06-16 14:55:00,106.42,106.51,106.39,106.51,6882.0,87.7137,87.7879,87.689,87.7879,6882.0
2015-06-16 15:00:00,106.5,106.55,106.44,106.53,5860.0,87.7796,87.8208,87.7302,87.8044,5860.0
2015-06-16 15:05:00,106.54,106.59,106.48,106.5,7108.0,87.8126,87.8538,87.7631,87.7796,7108.0
2015-06-16 15:10:00,106.49,106.57,106.41,106.41,14475.0,87.7714,87.8373,87.7054,87.7054,14475.0
2015-06-16 15:15:00,106.42,106.56,106.37,106.37,18039.0,87.7137,87.8291,87.6725,87.6725,18039.0
2015-06-16 15:20:00,106.39,106.52,106.38,106.38,27320.0,87.689,87.7961,87.6807,87.6807,27320.0
2015-06-16 15:25:00,106.39,106.46,106.26,106.34,17995.0,87.689,87.7467,87.5818,87.6477,17995.0
2015-06-16 15:30:00,106.34,106.47,106.33,106.39,24110.0,87.6477,87.7549,87.6395,87.689,24110.0
2015-06-16 15:35:00,106.42,106.47,106.39,106.41,18035.0,87.7137,87.7549,87.689,87.7054,18035.0
2015-06-16 15:40:00,106.42,106.44,106.29,106.29,19595.0,87.7137,87.7302,87.6065,87.6065,19595.0
2015-06-16 15:45:00,106.29,106.54,106.25,106.39,43271.0,87.6065,87.8126,87.5736,87.689,43271.0
2015-06-16 15:50:00,106.39,106.39,106.28,106.3,40046.0,87.689,87.689,87.5983,87.6148,40046.0
2015-06-16 15:55:00,106.29,106.35,106.23,106.33,64194.0,87.6065,87.656,87.5571,87.6395,64194.0
2015-06-17 09:30:00,106.34,106.8,106.2,106.55,42462.0,87.6477,88.0269,87.5324,87.8208,42462.0
2015-06-17 09:35:00,106.55,106.55,106.09,106.27,14879.0,87.8208,87.8208,87.4417,87.5901,14879.0
2015-06-17 09:40:00,106.18,106.54,106.18,106.42,17166.0,87.5159,87.8126,87.5159,87.7137,17166.0
2015-06-17 09:45:00,106.47,106.71,106.37,106.51,27294.0,87.7549,87.9527,87.6725,87.7879,27294.0
2015-06-17 09:50:00,106.52,106.93,106.52,106.77,63258.0,87.7961,88.134,87.7961,88.0022,63258.0
2015-06-17 09:55:00,106.72,106.89,106.64,106.87,51200.0,87.961,88.1011,87.895,88.0846,51200.0
2015-06-17 10:00:00,106.89,107.0,106.82,106.86,31397.0,88.1011,88.1917,88.0434,88.0763,31397.0
2015-06-17 10:05:00,106.92,106.95,106.78,106.8,26553.0,88.1258,88.1505,88.0104,88.0269,26553.0
2015-06-17 10:10:00,106.79,106.85,106.65,106.68,25826.0,88.0186,88.0681,87.9033,87.928,25826.0
2015-06-17 10:15:00,106.66,106.8,106.58,106.76,11880.0,87.9115,88.0269,87.8456,87.9939,11880.0
2015-06-17 10:20:00,106.79,106.87,106.62,106.71,22337.0,88.0186,88.0846,87.8785,87.9527,22337.0
2015-06-17 10:25:00,106.72,106.73,106.51,106.51,7320.0,87.961,87.9692,87.7879,87.7879,7320.0
2015-06-17 10:30:00,106.52,106.66,106.51,106.65,10919.0,87.7961,87.9115,87.7879,87.9033,10919.0
2015-06-17 10:35:00,106.65,106.85,106.6,106.66,23167.0,87.9033,88.0681,87.862,87.9115,23167.0
2015-06-17 10:40:00,106.64,106.82,106.63,106.71,37799.0,87.895,88.0434,87.8868,87.9527,37799.0
2015-06-17 10:45:00,106.77,106.83,106.6,106.72,15496.0,88.0022,88.0516,87.862,87.961,15496.0
2015-06-17 10:50:00,106.74,106.94,106.62,106.92,28355.0,87.9774,88.1423,87.8785,88.1258,28355.0
2015-06-17 10:55:00,106.91,107.0,106.85,106.94,24379.0,88.1176,88.1917,88.0681,88.1423,24379.0
2015-06-17 11:00:00,106.97,107.03,106.92,107.02,42292.0,88.167,88.2165,88.1258,88.2082,42292.0
2015-06-17 11:05:00,106.99,107.03,106.86,106.89,13815.0,88.1835,88.2165,88.0763,88.1011,13815.0
2015-06-17 11:10:00,106.86,107.02,106.85,107.0,71889.0,88.0763,88.2082,88.0681,88.1917,71889.0
2015-06-17 11:15:00,107.0,107.03,106.93,106.95,21798.0,88.1917,88.2165,88.134,88.1505,21798.0
2015-06-17 11:20:00,106.93,106.96,106.7,106.75,12230.0,88.134,88.1588,87.9445,87.9857,12230.0
2015-06-17 11:25:00,106.75,106.8,106.68,106.69,16083.0,87.9857,88.0269,87.928,87.9362,16083.0
2015-06-17 11:30:00,106.67,106.82,106.62,106.77,39333.0,87.9197,88.0434,87.8785,88.0022,39333.0
2015-06-17 11:35:00,106.8,106.8,106.61,106.62,10785.0,88.0269,88.0269,87.8703,87.8785,10785.0
2015-06-17 11:40:00,106.61,106.61,106.48,106.54,5910.0,87.8703,87.8703,87.7631,87.8126,5910.0
2015-06-17 11:45:00,106.57,106.57,106.38,106.45,10785.0,87.8373,87.8373,87.6807,87.7384,10785.0
2015-06-17 11:50:00,106.43,106.73,106.43,106.62,11324.0,87.7219,87.9692,87.7219,87.8785,11324.0
2015-06-17 11:55:00,106.51,106.55,106.41,106.44,4852.0,87.7879,87.8208,87.7054,87.7302,4852.0
2015-06-17 12:00:00,106.39,106.51,106.35,106.37,11036.0,87.689,87.7879,87.656,87.6725,11036.0
2015-06-17 12:05:00,106.34,106.38,106.19,106.27,14543.0,87.6477,87.6807,87.5241,87.5901,14543.0
2015-06-17 12:10:00,106.33,106.34,106.2,106.2,4370.0,87.6395,87.6477,87.5324,87.5324,4370.0
2015-06-17 12:15:00,106.22,106.22,106.05,106.1,15723.0,87.5488,87.5488,87.4087,87.4499,15723.0
2015-06-17 12:20:00,106.09,106.19,106.03,106.16,9527.0,87.4417,87.5241,87.3922,87.4994,9527.0
2015-06-17 12:25:00,106.15,106.25,106.09,106.23,4757.0,87.4911,87.5736,87.4417,87.5571,4757.0
2015-06-17 12:30:00,106.21,106.27,106.15,106.15,3359.0,87.5406,87.5901,87.4911,87.4911,3359.0
2015-06-17 12:35:00,106.14,106.2,106.07,106.11,4309.0,87.4829,87.5324,87.4252,87.4582,4309.0
2015-06-17 12:40:00,106.08,106.14,105.86,106.0,12975.0,87.4335,87.4829,87.2521,87.3675,12975.0
2015-06-17 12:45:00,106.0,106.17,105.98,106.06,7461.0,87.3675,87.5076,87.351,87.417,7461.0
2015-06-17 12:50:00,106.05,106.07,105.87,105.92,13782.0,87.4087,87.4252,87.2604,87.3016,13782.0
2015-06-17 12:55:00,105.89,105.91,105.77,105.87,9811.0,87.2768,87.2933,87.1779,87.2604,9811.0
2015-06-17 13:00:00,105.87,105.98,105.79,105.86,9924.0,87.2604,87.351,87.1944,87.2521,9924.0
2015-06-17 13:05:00,105.85,106.02,105.83,105.95,10180.0,87.2439,87.384,87.2274,87.3263,10180.0
2015-06-17 13:10:00,105.88,105.95,105.8,105.87,6178.0,87.2686,87.3263,87.2027,87.2604,6178.0
2015-06-17 13:15:00,105.89,105.98,105.86,105.9,6871.0,87.2768,87.351,87.2521,87.2851,6871.0
2015-06-17 13:20:00,105.9,105.95,105.85,105.93,3962.0,87.2851,87.3263,87.2439,87.3098,3962.0
2015-06-17 13:25:00,105.91,105.97,105.86,105.89,5858.0,87.2933,87.3428,87.2521,87.2768,5858.0
2015-06-17 13:30:00,105.84,105.9,105.82,105.83,4339.0,87.2356,87.2851,87.2192,87.2274,4339.0
2015-06-17 13:35:00,105.83,105.9,105.74,105.89,7501.0,87.2274,87.2851,87.1532,87.2768,7501.0
2015-06-17 13:40:00,105.92,105.99,105.87,105.92,4743.0,87.3016,87.3593,87.2604,87.3016,4743.0
2015-06-17 13:45:00,105.95,105.95,105.8,105.92,11696.0,87.3263,87.3263,87.2027,87.3016,11696.0
2015-06-17 13:50:00,105.9,106.0,105.85,106.0,6962.0,87.2851,87.3675,87.2439,87.3675,6962.0
2015-06-17 13:55:00,106.0,106.09,105.97,105.97,11829.0,87.3675,87.4417,87.3428,87.3428,11829.0
2015-06-17 14:00:00,105.97,106.86,105.55,106.54,48318.0,87.3428,88.0763,86.9966,87.8126,48318.0
2015-06-17 14:05:00,106.46,106.58,106.11,106.43,15512.0,87.7467,87.8456,87.4582,87.7219,15512.0
2015-06-17 14:10:00,106.43,106.47,106.28,106.45,14437.0,87.7219,87.7549,87.5983,87.7384,14437.0
2015-06-17 14:15:00,106.47,106.54,106.25,106.27,12765.0,87.7549,87.8126,87.5736,87.5901,12765.0
2015-06-17 14:20:00,106.19,106.27,105.98,106.05,13777.0,87.5241,87.5901,87.351,87.4087,13777.0
2015-06-17 14:25:00,106.05,106.19,106.01,106.11,8426.0,87.4087,87.5241,87.3758,87.4582,8426.0
2015-06-17 14:30:00,106.09,106.52,106.06,106.4,18199.0,87.4417,87.7961,87.417,87.6972,18199.0
2015-06-17 14:35:00,106.49,106.59,106.34,106.53,12112.0,87.7714,87.8538,87.6477,87.8044,12112.0
2015-06-17 14:40:00,106.58,106.92,106.58,106.83,17580.0,87.8456,88.1258,87.8456,88.0516,17580.0
2015-06-17 14:45:00,106.88,106.95,106.76,106.82,14255.0,88.0928,88.1505,87.9939,88.0434,14255.0
2015-06-17 14:50:00,106.87,106.95,106.73,106.91,12847.0,88.0846,88.1505,87.9692,88.1176,12847.0
2015-06-17 14:55:00,106.91,107.03,106.87,106.92,28870.0,88.1176,88.2165,88.0846,88.1258,28870.0
2015-06-17 15:00:00,106.97,106.97,106.73,106.82,18945.0,88.167,88.167,87.9692,88.0434,18945.0
2015-06-17 15:05:00,106.81,106.81,106.56,106.59,10387.0,88.0351,88.0351,87.8291,87.8538,10387.0
2015-06-17 15:10:00,106.6,106.76,106.56,106.73,7383.0,87.862,87.9939,87.8291,87.9692,7383.0
2015-06-17 15:15:00,106.72,107.03,106.7,106.88,29193.0,87.961,88.2165,87.9445,88.0928,29193.0
2015-06-17 15:20:00,106.87,107.0,106.83,106.9,14549.0,88.0846,88.1917,88.0516,88.1093,14549.0
2015-06-17 15:25:00,106.93,107.0,106.9,106.92,14589.0,88.134,88.1917,88.1093,88.1258,14589.0
2015-06-17 15:30:00,106.91,106.97,106.75,106.8,18284.0,88.1176,88.167,87.9857,88.0269,18284.0
2015-06-17 15:35:00,106.79,106.91,106.71,106.79,30987.0,88.0186,88.1176,87.9527,88.0186,30987.0
2015-06-17 15:40:00,106.75,106.78,106.58,106.6,16316.0,87.9857,88.0104,87.8456,87.862,16316.0
2015-06-17 15:45:00,106.62,106.77,106.56,106.58,46328.0,87.8785,88.0022,87.8291,87.8456,46328.0
2015-06-17 15:50:00,106.6,106.72,106.59,106.63,40071.0,87.862,87.961,87.8538,87.8868,40071.0
2015-06-17 15:55:00,106.61,106.67,106.54,106.57,65877.0,87.8703,87.9197,87.8126,87.8373,65877.0
2015-06-18 09:30:00,107.07,107.9,107.07,107.63,79406.0,88.2494,88.9335,88.2494,88.711,79406.0
2015-06-18 09:35:00,107.66,108.39,107.61,108.17,76672.0,88.7357,89.3374,88.6945,89.1561,76672.0
2015-06-18 09:40:00,108.17,108.37,107.31,107.61,57126.0,89.1561,89.3209,88.4472,88.6945,57126.0
2015-06-18 09:45:00,107.73,107.94,107.54,107.94,40736.0,88.7934,88.9665,88.6368,88.9665,40736.0
2015-06-18 09:50:00,107.94,108.39,107.88,108.31,46711.0,88.9665,89.3374,88.9171,89.2715,46711.0
2015-06-18 09:55:00,108.33,108.38,108.02,108.17,34790.0,89.288,89.3292,89.0324,89.1561,34790.0
2015-06-18 10:00:00,108.13,108.28,107.94,107.97,49832.0,89.1231,89.2467,88.9665,88.9912,49832.0
2015-06-18 10:05:00,108.02,108.4,107.94,108.35,42601.0,89.0324,89.3456,88.9665,89.3044,42601.0
2015-06-18 10:10:00,108.4,108.4,108.2,108.39,27904.0,89.3456,89.3456,89.1808,89.3374,27904.0
2015-06-18 10:15:00,108.38,108.59,108.16,108.2,36378.0,89.3292,89.5022,89.1478,89.1808,36378.0
2015-06-18 10:20:00,108.24,108.49,108.17,108.44,27011.0,89.2138,89.4198,89.1561,89.3786,27011.0
2015-06-18 10:25:00,108.49,108.57,108.26,108.31,33390.0,89.4198,89.4858,89.2303,89.2715,33390.0
2015-06-18 10:30:00,108.3,108.46,108.13,108.23,24177.0,89.2632,89.3951,89.1231,89.2055,24177.0
2015-06-18 10:35:00,108.27,108.51,108.15,108.48,31838.0,89.2385,89.4363,89.1396,89.4116,31838.0
2015-06-18 10:40:00,108.44,108.63,108.34,108.54,57741.0,89.3786,89.5352,89.2962,89.461,57741.0
2015-06-18 10:45:00,108.62,108.74,108.51,108.63,31334.0,89.527,89.6259,89.4363,89.5352,31334.0
2015-06-18 10:50:00,108.68,108.81,108.62,108.77,42697.0,89.5764,89.6836,89.527,89.6506,42697.0
2015-06-18 10:55:00,108.76,108.8,108.64,108.72,14810.0,89.6424,89.6753,89.5435,89.6094,14810.0
2015-06-18 11:00:00,108.75,109.1,108.73,109.1,36573.0,89.6341,89.9226,89.6176,89.9226,36573.0
2015-06-18 11:05:00,109.08,109.17,108.99,109.14,30513.0,89.9061,89.9803,89.8319,89.9556,30513.0
2015-06-18 11:10:00,109.11,109.24,108.94,109.19,27871.0,89.9308,90.038,89.7907,89.9968,27871.0
2015-06-18 11:15:00,109.2,109.35,109.18,109.3,37435.0,90.005,90.1287,89.9885,90.0874,37435.0
2015-06-18 11:20:00,109.3,109.31,109.12,109.23,23693.0,90.0874,90.0957,89.9391,90.0298,23693.0
2015-06-18 11:25:00,109.26,109.39,109.19,109.33,22664.0,90.0545,90.1616,89.9968,90.1122,22664.0
2015-06-18 11:30:00,109.34,109.5,109.3,109.37,33314.0,90.1204,90.2523,90.0874,90.1451,33314.0
2015-06-18 11:35:00,109.39,109.48,109.36,109.4,35000.0,90.1616,90.2358,90.1369,90.1699,35000.0
2015-06-18 11:40:00,109.42,109.56,109.39,109.44,27138.0,90.1864,90.3017,90.1616,90.2028,27138.0
2015-06-18 11:45:00,109.41,109.48,109.37,109.43,24946.0,90.1781,90.2358,90.1451,90.1946,24946.0
2015-06-18 11:50:00,109.44,109.53,109.4,109.45,23248.0,90.2028,90.277,90.1699,90.2111,23248.0
2015-06-18 11:55:00,109.44,109.53,109.41,109.53,18684.0,90.2028,90.277,90.1781,90.277,18684.0
2015-06-18 12:00:00,109.52,109.6,109.44,109.53,29900.0,90.2688,90.3347,90.2028,90.277,29900.0
2015-06-18 12:05:00,109.51,109.56,109.39,109.44,15241.0,90.2605,90.3017,90.1616,90.2028,15241.0
2015-06-18 12:10:00,109.39,109.69,109.38,109.61,44817.0,90.1616,90.4089,90.1534,90.343,44817.0
2015-06-18 12:15:00,109.6,109.69,109.55,109.69,25843.0,90.3347,90.4089,90.2935,90.4089,25843.0
2015-06-18 12:20:00,109.69,109.9,109.66,109.85,26952.0,90.4089,90.582,90.3842,90.5408,26952.0
2015-06-18 12:25:00,109.8,109.96,109.78,109.95,25318.0,90.4996,90.6314,90.4831,90.6232,25318.0
2015-06-18 12:30:00,109.94,110.21,109.92,110.08,62617.0,90.6149,90.8375,90.5985,90.7303,62617.0
2015-06-18 12:35:00,110.03,110.09,109.92,110.05,28132.0,90.6891,90.7386,90.5985,90.7056,28132.0
2015-06-18 12:40:00,110.06,110.09,109.97,110.06,13805.0,90.7139,90.7386,90.6397,90.7139,13805.0
2015-06-18 12:45:00,110.08,110.1,109.98,109.99,22169.0,90.7303,90.7468,90.6479,90.6562,22169.0
2015-06-18 12:50:00,109.98,109.98,109.84,109.94,22325.0,90.6479,90.6479,90.5325,90.6149,22325.0
2015-06-18 12:55:00,109.9,109.95,109.7,109.73,23885.0,90.582,90.6232,90.4171,90.4419,23885.0
2015-06-18 13:00:00,109.73,109.96,109.71,109.91,16688.0,90.4419,90.6314,90.4254,90.5902,16688.0
2015-06-18 13:05:00,109.91,110.04,109.65,109.66,51999.0,90.5902,90.6974,90.3759,90.3842,51999.0
2015-06-18 13:10:00,109.63,109.93,109.62,109.83,26108.0,90.3594,90.6067,90.3512,90.5243,26108.0
2015-06-18 13:15:00,109.84,109.96,109.73,109.73,15168.0,90.5325,90.6314,90.4419,90.4419,15168.0
2015-06-18 13:20:00,109.79,109.87,109.71,109.8,28506.0,90.4913,90.5573,90.4254,90.4996,28506.0
2015-06-18 13:25:00,109.8,110.18,109.79,110.05,100166.0,90.4996,90.8128,90.4913,90.7056,100166.0
2015-06-18 13:30:00,110.03,110.04,109.87,110.0,43737.0,90.6891,90.6974,90.5573,90.6644,43737.0
2015-06-18 13:35:00,110.02,110.16,109.92,109.96,29324.0,90.6809,90.7963,90.5985,90.6314,29324.0
2015-06-18 13:40:00,109.96,110.12,109.92,109.99,25587.0,90.6314,90.7633,90.5985,90.6562,25587.0
2015-06-18 13:45:00,109.98,110.0,109.77,109.78,34820.0,90.6479,90.6644,90.4748,90.4831,34820.0
2015-06-18 13:50:00,109.77,109.87,109.69,109.74,17947.0,90.4748,90.5573,90.4089,90.4501,17947.0
2015-06-18 13:55:00,109.78,109.84,109.5,109.53,69108.0,90.4831,90.5325,90.2523,90.277,69108.0
2015-06-18 14:00:00,109.54,109.86,109.36,109.86,49250.0,90.2853,90.549,90.1369,90.549,49250.0
2015-06-18 14:05:00,109.85,109.9,109.68,109.75,35407.0,90.5408,90.582,90.4007,90.4583,35407.0
2015-06-18 14:10:00,109.69,109.78,109.64,109.67,15415.0,90.4089,90.4831,90.3677,90.3924,15415.0
2015-06-18 14:15:00,109.67,109.75,109.58,109.64,14614.0,90.3924,90.4583,90.3182,90.3677,14614.0
2015-06-18 14:20:00,109.65,109.88,109.6,109.84,25416.0,90.3759,90.5655,90.3347,90.5325,25416.0
2015-06-18 14:25:00,109.83,109.87,109.74,109.87,16113.0,90.5243,90.5573,90.4501,90.5573,16113.0
2015-06-18 14:30:00,109.87,109.98,109.87,109.94,24573.0,90.5573,90.6479,90.5573,90.6149,24573.0
2015-06-18 14:35:00,109.92,109.99,109.78,109.98,20045.0,90.5985,90.6562,90.4831,90.6479,20045.0
2015-06-18 14:40:00,109.98,110.04,109.89,109.97,31568.0,90.6479,90.6974,90.5737,90.6397,31568.0
2015-06-18 14:45:00,109.96,110.04,109.85,109.99,33862.0,90.6314,90.6974,90.5408,90.6562,33862.0
2015-06-18 14:50:00,110.0,110.07,109.96,110.0,26467.0,90.6644,90.7221,90.6314,90.6644,26467.0
2015-06-18 14:55:00,109.99,110.04,109.94,110.02,16900.0,90.6562,90.6974,90.6149,90.6809,16900.0
2015-06-18 15:00:00,110.03,110.03,109.78,109.8,26899.0,90.6891,90.6891,90.4831,90.4996,26899.0
2015-06-18 15:05:00,109.82,109.84,109.65,109.7,24147.0,90.516,90.5325,90.3759,90.4171,24147.0
2015-06-18 15:10:00,109.7,109.9,109.69,109.87,16398.0,90.4171,90.582,90.4089,90.5573,16398.0
2015-06-18 15:15:00,109.86,109.87,109.78,109.87,13777.0,90.549,90.5573,90.4831,90.5573,13777.0
2015-06-18 15:20:00,109.87,109.97,109.82,109.88,24497.0,90.5573,90.6397,90.516,90.5655,24497.0
2015-06-18 15:25:00,109.89,109.93,109.85,109.88,26464.0,90.5737,90.6067,90.5408,90.5655,26464.0
2015-06-18 15:30:00,109.89,109.94,109.86,109.86,38502.0,90.5737,90.6149,90.549,90.549,38502.0
2015-06-18 15:35:00,109.87,109.92,109.7,109.74,43438.0,90.5573,90.5985,90.4171,90.4501,43438.0
2015-06-18 15:40:00,109.75,109.8,109.71,109.76,54953.0,90.4583,90.4996,90.4254,90.4666,54953.0
2015-06-18 15:45:00,109.74,109.78,109.68,109.68,41928.0,90.4501,90.4831,90.4007,90.4007,41928.0
2015-06-18 15:50:00,109.69,109.87,109.69,109.82,90590.0,90.4089,90.5573,90.4089,90.516,90590.0
2015-06-18 15:55:00,109.81,110.02,109.79,109.98,203530.0,90.5078,90.6809,90.4913,90.6479,203530.0
2015-06-19 09:30:00,110.73,111.14,110.53,111.08,288126.0,91.2661,91.604,91.1012,91.5546,288126.0
2015-06-19 09:35:00,110.91,111.99,110.9,111.81,162971.0,91.4144,92.3046,91.4062,92.1562,162971.0
2015-06-19 09:40:00,111.76,111.76,111.25,111.49,106447.0,92.115,92.115,91.6947,91.8925,106447.0
2015-06-19 09:45:00,111.5,111.5,111.16,111.28,64830.0,91.9007,91.9007,91.6205,91.7194,64830.0
2015-06-19 09:50:00,111.29,111.5,111.23,111.43,49231.0,91.7276,91.9007,91.6782,91.843,49231.0
2015-06-19 09:55:00,111.4,111.5,111.19,111.49,94498.0,91.8183,91.9007,91.6452,91.8925,94498.0
2015-06-19 10:00:00,111.5,112.75,111.48,112.4,183864.0,91.9007,92.931,91.8842,92.6425,183864.0
2015-06-19 10:05:00,112.4,112.42,112.01,112.09,66569.0,92.6425,92.659,92.3211,92.387,66569.0
2015-06-19 10:10:00,112.05,112.88,112.05,112.11,104178.0,92.3541,93.0382,92.3541,92.4035,104178.0
2015-06-19 10:15:00,112.16,112.19,111.57,112.19,84548.0,92.4447,92.4694,91.9584,92.4694,84548.0
2015-06-19 10:20:00,112.19,112.22,111.85,111.91,70916.0,92.4694,92.4942,92.1892,92.2387,70916.0
2015-06-19 10:25:00,111.91,112.0,111.43,111.47,71568.0,92.2387,92.3128,91.843,91.876,71568.0
2015-06-19 10:30:00,111.5,111.51,110.83,110.85,73949.0,91.9007,91.909,91.3485,91.365,73949.0
2015-06-19 10:35:00,110.87,110.97,110.46,110.5,150321.0,91.3815,91.4639,91.0435,91.0765,150321.0
2015-06-19 10:40:00,110.54,111.05,110.46,110.77,59193.0,91.1095,91.5298,91.0435,91.2991,59193.0
2015-06-19 10:45:00,110.78,110.85,110.68,110.79,26409.0,91.3073,91.365,91.2249,91.3155,26409.0
2015-06-19 10:50:00,110.76,111.04,110.6,111.0,57447.0,91.2908,91.5216,91.1589,91.4886,57447.0
2015-06-19 10:55:00,111.02,111.05,110.9,110.97,34350.0,91.5051,91.5298,91.4062,91.4639,34350.0
2015-06-19 11:00:00,110.98,111.01,110.72,110.98,56938.0,91.4721,91.4969,91.2578,91.4721,56938.0
2015-06-19 11:05:00,110.98,111.04,110.53,110.57,39455.0,91.4721,91.5216,91.1012,91.1342,39455.0
2015-06-19 11:10:00,110.57,110.6,110.35,110.41,32038.0,91.1342,91.1589,90.9529,91.0023,32038.0
2015-06-19 11:15:00,110.41,110.88,110.41,110.88,26145.0,91.0023,91.3897,91.0023,91.3897,26145.0
2015-06-19 11:20:00,110.89,110.91,110.62,110.82,15556.0,91.398,91.4144,91.1754,91.3403,15556.0
2015-06-19 11:25:00,110.81,110.87,110.6,110.62,27259.0,91.332,91.3815,91.1589,91.1754,27259.0
2015-06-19 11:30:00,110.67,110.69,110.58,110.64,10363.0,91.2166,91.2331,91.1425,91.1919,10363.0
2015-06-19 11:35:00,110.66,110.71,110.48,110.48,12222.0,91.2084,91.2496,91.06,91.06,12222.0
2015-06-19 11:40:00,110.49,110.62,110.21,110.23,27069.0,91.0683,91.1754,90.8375,90.854,27069.0
2015-06-19 11:45:00,110.26,110.38,110.1,110.35,27046.0,90.8787,90.9776,90.7468,90.9529,27046.0
2015-06-19 11:50:00,110.36,110.4,110.13,110.15,16758.0,90.9611,90.9941,90.7716,90.788,16758.0
2015-06-19 11:55:00,110.18,110.2,110.06,110.08,18071.0,90.8128,90.8292,90.7139,90.7303,18071.0
2015-06-19 12:00:00,110.09,110.35,110.01,110.26,47795.0,90.7386,90.9529,90.6726,90.8787,47795.0
2015-06-19 12:05:00,110.22,110.32,110.17,110.25,63574.0,90.8457,90.9282,90.8045,90.8705,63574.0
2015-06-19 12:10:00,110.27,110.27,110.15,110.18,8515.0,90.8869,90.8869,90.788,90.8128,8515.0
2015-06-19 12:15:00,110.13,110.3,110.13,110.27,12574.0,90.7716,90.9117,90.7716,90.8869,12574.0
2015-06-19 12:20:00,110.28,110.3,110.05,110.09,21479.0,90.8952,90.9117,90.7056,90.7386,21479.0
2015-06-19 12:25:00,110.07,110.19,110.04,110.06,28944.0,90.7221,90.821,90.6974,90.7139,28944.0
2015-06-19 12:30:00,110.06,110.06,109.75,109.89,53564.0,90.7139,90.7139,90.4583,90.5737,53564.0
2015-06-19 12:35:00,109.89,110.02,109.73,109.78,40025.0,90.5737,90.6809,90.4419,90.4831,40025.0
2015-06-19 12:40:00,109.79,109.9,109.79,109.87,17774.0,90.4913,90.582,90.4913,90.5573,17774.0
2015-06-19 12:45:00,109.84,109.84,109.72,109.81,20610.0,90.5325,90.5325,90.4336,90.5078,20610.0
2015-06-19 12:50:00,109.82,109.83,109.6,109.68,25408.0,90.516,90.5243,90.3347,90.4007,25408.0
2015-06-19 12:55:00,109.7,109.72,109.58,109.6,12161.0,90.4171,90.4336,90.3182,90.3347,12161.0
2015-06-19 13:00:00,109.59,109.67,109.43,109.54,24557.0,90.3265,90.3924,90.1946,90.2853,24557.0
2015-06-19 13:05:00,109.54,109.74,109.51,109.7,22832.0,90.2853,90.4501,90.2605,90.4171,22832.0
2015-06-19 13:10:00,109.73,109.87,109.73,109.77,10020.0,90.4419,90.5573,90.4419,90.4748,10020.0
2015-06-19 13:15:00,109.78,109.88,109.78,109.81,7530.0,90.4831,90.5655,90.4831,90.5078,7530.0
2015-06-19 13:20:00,109.82,109.99,109.75,109.9,22200.0,90.516,90.6562,90.4583,90.582,22200.0
2015-06-19 13:25:00,109.88,109.91,109.82,109.83,3876.0,90.5655,90.5902,90.516,90.5243,3876.0
2015-06-19 13:30:00,109.8,110.17,109.8,110.15,17358.0,90.4996,90.8045,90.4996,90.788,17358.0
2015-06-19 13:35:00,110.15,110.24,110.1,110.22,18444.0,90.788,90.8622,90.7468,90.8457,18444.0
2015-06-19 13:40:00,110.25,110.32,110.14,110.18,9542.0,90.8705,90.9282,90.7798,90.8128,9542.0
2015-06-19 13:45:00,110.2,110.36,110.2,110.33,12627.0,90.8292,90.9611,90.8292,90.9364,12627.0
2015-06-19 13:50:00,110.33,110.33,109.95,110.02,43637.0,90.9364,90.9364,90.6232,90.6809,43637.0
2015-06-19 13:55:00,110.02,110.02,109.95,109.99,11000.0,90.6809,90.6809,90.6232,90.6562,11000.0
2015-06-19 14:00:00,109.99,110.0,109.78,109.79,14126.0,90.6562,90.6644,90.4831,90.4913,14126.0
2015-06-19 14:05:00,109.81,109.94,109.77,109.85,16102.0,90.5078,90.6149,90.4748,90.5408,16102.0
2015-06-19 14:10:00,109.84,109.99,109.82,109.97,20211.0,90.5325,90.6562,90.516,90.6397,20211.0
2015-06-19 14:15:00,109.97,109.99,109.94,109.98,9458.0,90.6397,90.6562,90.6149,90.6479,9458.0
2015-06-19 14:20:00,109.98,110.06,109.86,109.87,17900.0,90.6479,90.7139,90.549,90.5573,17900.0
2015-06-19 14:25:00,109.87,110.04,109.84,109.91,15142.0,90.5573,90.6974,90.5325,90.5902,15142.0
2015-06-19 14:30:00,109.87,109.88,109.75,109.84,20169.0,90.5573,90.5655,90.4583,90.5325,20169.0
2015-06-19 14:35:00,109.85,109.95,109.82,109.88,10169.0,90.5408,90.6232,90.516,90.5655,10169.0
2015-06-19 14:40:00,109.9,109.99,109.89,109.98,10378.0,90.582,90.6562,90.5737,90.6479,10378.0
2015-06-19 14:45:00,109.93,109.95,109.8,109.81,12422.0,90.6067,90.6232,90.4996,90.5078,12422.0
2015-06-19 14:50:00,109.84,109.84,109.69,109.7,26058.0,90.5325,90.5325,90.4089,90.4171,26058.0
2015-06-19 14:55:00,109.72,109.92,109.72,109.92,11012.0,90.4336,90.5985,90.4336,90.5985,11012.0
2015-06-19 15:00:00,109.92,109.93,109.82,109.82,16004.0,90.5985,90.6067,90.516,90.516,16004.0
2015-06-19 15:05:00,109.82,109.9,109.82,109.9,11848.0,90.516,90.582,90.516,90.582,11848.0
2015-06-19 15:10:00,109.9,110.31,109.9,110.26,42969.0,90.582,90.9199,90.582,90.8787,42969.0
2015-06-19 15:15:00,110.25,110.25,109.96,110.09,31806.0,90.8705,90.8705,90.6314,90.7386,31806.0
2015-06-19 15:20:00,110.09,110.14,110.02,110.11,25735.0,90.7386,90.7798,90.6809,90.7551,25735.0
2015-06-19 15:25:00,110.12,110.33,110.12,110.31,23618.0,90.7633,90.9364,90.7633,90.9199,23618.0
2015-06-19 15:30:00,110.29,110.36,110.17,110.34,25577.0,90.9034,90.9611,90.8045,90.9446,25577.0
2015-06-19 15:35:00,110.36,110.38,110.18,110.22,31329.0,90.9611,90.9776,90.8128,90.8457,31329.0
2015-06-19 15:40:00,110.22,110.38,110.21,110.33,35002.0,90.8457,90.9776,90.8375,90.9364,35002.0
2015-06-19 15:45:00,110.32,110.53,110.29,110.53,49957.0,90.9282,91.1012,90.9034,91.1012,49957.0
2015-06-19 15:50:00,110.53,110.53,110.23,110.34,64611.0,91.1012,91.1012,90.854,90.9446,64611.0
2015-06-19 15:55:00,110.34,110.43,110.2,110.21,138766.0,90.9446,91.0188,90.8292,90.8375,138766.0
2015-06-22 09:30:00,110.72,112.23,110.28,111.67,141030.0,91.2578,92.5024,90.8952,92.0409,141030.0
2015-06-22 09:35:00,111.75,111.97,111.18,111.25,38618.0,92.1068,92.2881,91.637,91.6947,38618.0
2015-06-22 09:40:00,111.26,111.63,111.11,111.41,52559.0,91.7029,92.0079,91.5793,91.8266,52559.0
2015-06-22 09:45:00,111.41,111.5,111.25,111.49,22914.0,91.8266,91.9007,91.6947,91.8925,22914.0
2015-06-22 09:50:00,111.45,111.57,111.24,111.39,27884.0,91.8595,91.9584,91.6864,91.8101,27884.0
2015-06-22 09:55:00,111.37,111.6,111.33,111.45,27660.0,91.7936,91.9832,91.7606,91.8595,27660.0
2015-06-22 10:00:00,111.46,111.59,111.22,111.27,32562.0,91.8678,91.9749,91.67,91.7112,32562.0
2015-06-22 10:05:00,111.25,111.57,111.25,111.42,44253.0,91.6947,91.9584,91.6947,91.8348,44253.0
2015-06-22 10:10:00,111.44,111.56,111.1,111.18,35213.0,91.8513,91.9502,91.571,91.637,35213.0
2015-06-22 10:15:00,111.15,111.3,111.06,111.13,22954.0,91.6123,91.7359,91.5381,91.5958,22954.0
2015-06-22 10:20:00,111.08,111.17,110.92,110.92,48309.0,91.5546,91.6287,91.4227,91.4227,48309.0
2015-06-22 10:25:00,110.92,110.98,110.79,110.86,17854.0,91.4227,91.4721,91.3155,91.3732,17854.0
2015-06-22 10:30:00,110.86,111.0,110.65,110.68,14552.0,91.3732,91.4886,91.2001,91.2249,14552.0
2015-06-22 10:35:00,110.69,110.83,110.37,110.38,41752.0,91.2331,91.3485,90.9694,90.9776,41752.0
2015-06-22 10:40:00,110.35,110.68,110.3,110.59,24678.0,90.9529,91.2249,90.9117,91.1507,24678.0
2015-06-22 10:45:00,110.59,110.68,110.24,110.25,13136.0,91.1507,91.2249,90.8622,90.8705,13136.0
2015-06-22 10:50:00,110.23,110.36,109.95,110.0,38283.0,90.854,90.9611,90.6232,90.6644,38283.0
2015-06-22 10:55:00,109.95,110.17,109.88,110.1,29360.0,90.6232,90.8045,90.5655,90.7468,29360.0
2015-06-22 11:00:00,110.04,110.09,109.8,109.94,32136.0,90.6974,90.7386,90.4996,90.6149,32136.0
2015-06-22 11:05:00,109.9,110.24,109.9,110.24,46265.0,90.582,90.8622,90.582,90.8622,46265.0
2015-06-22 11:10:00,110.2,110.29,110.07,110.29,17994.0,90.8292,90.9034,90.7221,90.9034,17994.0
2015-06-22 11:15:00,110.29,110.49,110.17,110.48,16451.0,90.9034,91.0683,90.8045,91.06,16451.0
2015-06-22 11:20:00,110.43,110.64,110.34,110.49,27157.0,91.0188,91.1919,90.9446,91.0683,27157.0
2015-06-22 11:25:00,110.48,110.64,110.43,110.45,21346.0,91.06,91.1919,91.0188,91.0353,21346.0
2015-06-22 11:30:00,110.43,110.47,110.21,110.42,17287.0,91.0188,91.0518,90.8375,91.0106,17287.0
2015-06-22 11:35:00,110.42,110.47,110.26,110.28,7888.0,91.0106,91.0518,90.8787,90.8952,7888.0
2015-06-22 11:40:00,110.24,110.29,110.0,110.03,11917.0,90.8622,90.9034,90.6644,90.6891,11917.0
2015-06-22 11:45:00,110.09,110.23,110.05,110.23,14591.0,90.7386,90.854,90.7056,90.854,14591.0
2015-06-22 11:50:00,110.21,110.21,110.03,110.15,8615.0,90.8375,90.8375,90.6891,90.788,8615.0
2015-06-22 11:55:00,110.1,110.15,109.8,109.88,19409.0,90.7468,90.788,90.4996,90.5655,19409.0
2015-06-22 12:00:00,109.88,109.96,109.84,109.84,9795.0,90.5655,90.6314,90.5325,90.5325,9795.0
2015-06-22 12:05:00,109.85,109.87,109.75,109.82,18200.0,90.5408,90.5573,90.4583,90.516,18200.0
2015-06-22 12:10:00,109.77,109.78,109.57,109.75,19389.0,90.4748,90.4831,90.31,90.4583,19389.0
2015-06-22 12:15:00,109.74,109.79,109.62,109.75,12555.0,90.4501,90.4913,90.3512,90.4583,12555.0
2015-06-22 12:20:00,109.76,109.9,109.61,109.67,20272.0,90.4666,90.582,90.343,90.3924,20272.0
2015-06-22 12:25:00,109.68,109.73,109.57,109.62,17768.0,90.4007,90.4419,90.31,90.3512,17768.0
2015-06-22 12:30:00,109.61,109.77,109.54,109.76,7287.0,90.343,90.4748,90.2853,90.4666,7287.0
2015-06-22 12:35:00,109.72,109.81,109.68,109.81,6965.0,90.4336,90.5078,90.4007,90.5078,6965.0
2015-06-22 12:40:00,109.78,109.8,109.7,109.73,11877.0,90.4831,90.4996,90.4171,90.4419,11877.0
2015-06-22 12:45:00,109.74,109.75,109.56,109.66,21139.0,90.4501,90.4583,90.3017,90.3842,21139.0
2015-06-22 12:50:00,109.66,109.79,109.6,109.69,11563.0,90.3842,90.4913,90.3347,90.4089,11563.0
2015-06-22 12:55:00,109.7,109.8,109.63,109.68,5068.0,90.4171,90.4996,90.3594,90.4007,5068.0
2015-06-22 13:00:00,109.7,109.78,109.58,109.78,12996.0,90.4171,90.4831,90.3182,90.4831,12996.0
2015-06-22 13:05:00,109.78,109.79,109.59,109.62,11331.0,90.4831,90.4913,90.3265,90.3512,11331.0
2015-06-22 13:10:00,109.66,109.78,109.58,109.72,19529.0,90.3842,90.4831,90.3182,90.4336,19529.0
2015-06-22 13:15:00,109.7,109.75,109.65,109.65,8359.0,90.4171,90.4583,90.3759,90.3759,8359.0
2015-06-22 13:20:00,109.7,109.79,109.66,109.77,9522.0,90.4171,90.4913,90.3842,90.4748,9522.0
2015-06-22 13:25:00,109.73,109.74,109.63,109.63,9119.0,90.4419,90.4501,90.3594,90.3594,9119.0
2015-06-22 13:30:00,109.63,109.73,109.58,109.69,4833.0,90.3594,90.4419,90.3182,90.4089,4833.0
2015-06-22 13:35:00,109.66,109.71,109.62,109.68,6272.0,90.3842,90.4254,90.3512,90.4007,6272.0
2015-06-22 13:40:00,109.68,109.78,109.65,109.75,10885.0,90.4007,90.4831,90.3759,90.4583,10885.0
2015-06-22 13:45:00,109.74,109.96,109.71,109.9,17638.0,90.4501,90.6314,90.4254,90.582,17638.0
2015-06-22 13:50:00,109.94,110.17,109.93,110.08,26633.0,90.6149,90.8045,90.6067,90.7303,26633.0
2015-06-22 13:55:00,110.08,110.17,109.97,110.16,11606.0,90.7303,90.8045,90.6397,90.7963,11606.0
2015-06-22 14:00:00,110.18,110.34,110.17,110.33,19689.0,90.8128,90.9446,90.8045,90.9364,19689.0
2015-06-22 14:05:00,110.34,110.52,110.31,110.48,28512.0,90.9446,91.093,90.9199,91.06,28512.0
2015-06-22 14:10:00,110.49,110.57,110.46,110.5,15790.0,91.0683,91.1342,91.0435,91.0765,15790.0
2015-06-22 14:15:00,110.5,110.58,110.42,110.53,15066.0,91.0765,91.1425,91.0106,91.1012,15066.0
2015-06-22 14:20:00,110.59,110.65,110.52,110.52,7329.0,91.1507,91.2001,91.093,91.093,7329.0
2015-06-22 14:25:00,110.52,110.55,110.4,110.41,7112.0,91.093,91.1177,90.9941,91.0023,7112.0
2015-06-22 14:30:00,110.39,110.48,110.28,110.46,9628.0,90.9858,91.06,90.8952,91.0435,9628.0
2015-06-22 14:35:00,110.42,110.53,110.38,110.51,12612.0,91.0106,91.1012,90.9776,91.0848,12612.0
2015-06-22 14:40:00,110.53,110.82,110.48,110.69,27005.0,91.1012,91.3403,91.06,91.2331,27005.0
2015-06-22 14:45:00,110.71,110.78,110.64,110.68,10159.0,91.2496,91.3073,91.1919,91.2249,10159.0
2015-06-22 14:50:00,110.69,110.9,110.65,110.88,22221.0,91.2331,91.4062,91.2001,91.3897,22221.0
2015-06-22 14:55:00,110.88,110.96,110.83,110.92,13780.0,91.3897,91.4557,91.3485,91.4227,13780.0
2015-06-22 15:00:00,110.92,110.93,110.83,110.92,15240.0,91.4227,91.4309,91.3485,91.4227,15240.0
2015-06-22 15:05:00,110.93,110.98,110.89,110.96,18707.0,91.4309,91.4721,91.398,91.4557,18707.0
2015-06-22 15:10:00,110.97,111.0,110.89,110.92,38057.0,91.4639,91.4886,91.398,91.4227,38057.0
2015-06-22 15:15:00,110.9,110.96,110.85,110.92,13372.0,91.4062,91.4557,91.365,91.4227,13372.0
2015-06-22 15:20:00,110.91,111.03,110.91,111.02,15461.0,91.4144,91.5134,91.4144,91.5051,15461.0
2015-06-22 15:25:00,111.03,111.13,111.0,111.05,21093.0,91.5134,91.5958,91.4886,91.5298,21093.0
2015-06-22 15:30:00,111.05,111.09,110.94,111.08,26713.0,91.5298,91.5628,91.4392,91.5546,26713.0
2015-06-22 15:35:00,111.07,111.08,110.91,110.99,23462.0,91.5463,91.5546,91.4144,91.4804,23462.0
2015-06-22 15:40:00,111.0,111.08,110.96,111.06,23095.0,91.4886,91.5546,91.4557,91.5381,23095.0
2015-06-22 15:45:00,111.06,111.06,110.86,110.91,25208.0,91.5381,91.5381,91.3732,91.4144,25208.0
2015-06-22 15:50:00,110.92,110.97,110.81,110.82,30543.0,91.4227,91.4639,91.332,91.3403,30543.0
2015-06-22 15:55:00,110.82,110.97,110.79,110.93,74649.0,91.3403,91.4639,91.3155,91.4309,74649.0
2015-06-23 09:30:00,111.52,111.6,110.56,111.37,93060.0,91.9172,91.9832,91.126,91.7936,93060.0
2015-06-23 09:35:00,111.2,111.38,110.94,111.06,14035.0,91.6535,91.8018,91.4392,91.5381,14035.0
2015-06-23 09:40:00,111.13,111.15,110.71,110.94,58216.0,91.5958,91.6123,91.2496,91.4392,58216.0
2015-06-23 09:45:00,110.84,111.08,110.69,110.84,57193.0,91.3567,91.5546,91.2331,91.3567,57193.0
2015-06-23 09:50:00,110.87,111.1,110.83,110.96,36525.0,91.3815,91.571,91.3485,91.4557,36525.0
2015-06-23 09:55:00,110.98,111.02,110.69,110.77,37794.0,91.4721,91.5051,91.2331,91.2991,37794.0
2015-06-23 10:00:00,110.74,110.77,110.46,110.58,33350.0,91.2743,91.2991,91.0435,91.1425,33350.0
2015-06-23 10:05:00,110.54,110.69,110.46,110.59,35936.0,91.1095,91.2331,91.0435,91.1507,35936.0
2015-06-23 10:10:00,110.58,110.62,110.3,110.44,15170.0,91.1425,91.1754,90.9117,91.0271,15170.0
2015-06-23 10:15:00,110.45,110.56,109.87,109.93,36472.0,91.0353,91.126,90.5573,90.6067,36472.0
2015-06-23 10:20:00,109.92,110.11,109.9,110.11,44088.0,90.5985,90.7551,90.582,90.7551,44088.0
2015-06-23 10:25:00,110.06,110.19,109.8,109.84,13706.0,90.7139,90.821,90.4996,90.5325,13706.0
2015-06-23 10:30:00,109.86,110.17,109.83,110.07,12861.0,90.549,90.8045,90.5243,90.7221,12861.0
2015-06-23 10:35:00,110.03,110.2,109.89,109.93,12005.0,90.6891,90.8292,90.5737,90.6067,12005.0
2015-06-23 10:40:00,109.87,109.94,109.72,109.78,24057.0,90.5573,90.6149,90.4336,90.4831,24057.0
2015-06-23 10:45:00,109.74,109.78,109.43,109.63,55452.0,90.4501,90.4831,90.1946,90.3594,55452.0
2015-06-23 10:50:00,109.66,109.88,109.55,109.87,8681.0,90.3842,90.5655,90.2935,90.5573,8681.0
2015-06-23 10:55:00,109.84,109.88,109.7,109.79,12458.0,90.5325,90.5655,90.4171,90.4913,12458.0
2015-06-23 11:00:00,109.77,109.78,109.65,109.65,10761.0,90.4748,90.4831,90.3759,90.3759,10761.0
2015-06-23 11:05:00,109.68,109.9,109.68,109.82,29554.0,90.4007,90.582,90.4007,90.516,29554.0
2015-06-23 11:10:00,109.82,109.86,109.7,109.74,15414.0,90.516,90.549,90.4171,90.4501,15414.0
2015-06-23 11:15:00,109.69,109.84,109.61,109.8,12800.0,90.4089,90.5325,90.343,90.4996,12800.0
2015-06-23 11:20:00,109.72,109.81,109.63,109.74,11976.0,90.4336,90.5078,90.3594,90.4501,11976.0
2015-06-23 11:25:00,109.74,109.89,109.69,109.89,20711.0,90.4501,90.5737,90.4089,90.5737,20711.0
2015-06-23 11:30:00,109.83,109.96,109.82,109.93,11974.0,90.5243,90.6314,90.516,90.6067,11974.0
2015-06-23 11:35:00,109.92,110.03,109.79,109.79,9736.0,90.5985,90.6891,90.4913,90.4913,9736.0
2015-06-23 11:40:00,109.82,109.95,109.82,109.93,4587.0,90.516,90.6232,90.516,90.6067,4587.0
2015-06-23 11:45:00,109.87,109.95,109.79,109.88,7296.0,90.5573,90.6232,90.4913,90.5655,7296.0
2015-06-23 11:50:00,109.92,109.92,109.8,109.8,6146.0,90.5985,90.5985,90.4996,90.4996,6146.0
2015-06-23 11:55:00,109.77,109.84,109.75,109.78,8071.0,90.4748,90.5325,90.4583,90.4831,8071.0
2015-06-23 12:00:00,109.78,109.8,109.71,109.71,7690.0,90.4831,90.4996,90.4254,90.4254,7690.0
2015-06-23 12:05:00,109.7,109.72,109.55,109.69,14367.0,90.4171,90.4336,90.2935,90.4089,14367.0
2015-06-23 12:10:00,109.69,109.75,109.62,109.69,6214.0,90.4089,90.4583,90.3512,90.4089,6214.0
2015-06-23 12:15:00,109.69,109.76,109.66,109.76,7574.0,90.4089,90.4666,90.3842,90.4666,7574.0
2015-06-23 12:20:00,109.79,109.83,109.61,109.65,13706.0,90.4913,90.5243,90.343,90.3759,13706.0
2015-06-23 12:25:00,109.63,109.73,109.61,109.71,7962.0,90.3594,90.4419,90.343,90.4254,7962.0
2015-06-23 12:30:00,109.66,109.68,109.59,109.66,8653.0,90.3842,90.4007,90.3265,90.3842,8653.0
2015-06-23 12:35:00,109.68,109.68,109.6,109.61,8364.0,90.4007,90.4007,90.3347,90.343,8364.0
2015-06-23 12:40:00,109.63,109.64,109.54,109.58,15253.0,90.3594,90.3677,90.2853,90.3182,15253.0
2015-06-23 12:45:00,109.58,109.64,109.53,109.55,16375.0,90.3182,90.3677,90.277,90.2935,16375.0
2015-06-23 12:50:00,109.55,109.57,109.43,109.49,43642.0,90.2935,90.31,90.1946,90.244,43642.0
2015-06-23 12:55:00,109.49,109.5,109.37,109.46,11668.0,90.244,90.2523,90.1451,90.2193,11668.0
2015-06-23 13:00:00,109.45,109.5,109.37,109.37,9050.0,90.2111,90.2523,90.1451,90.1451,9050.0
2015-06-23 13:05:00,109.37,109.41,109.03,109.05,46856.0,90.1451,90.1781,89.8649,89.8814,46856.0
2015-06-23 13:10:00,109.07,109.45,109.05,109.45,18968.0,89.8979,90.2111,89.8814,90.2111,18968.0
2015-06-23 13:15:00,109.44,109.52,109.42,109.47,6017.0,90.2028,90.2688,90.1864,90.2276,6017.0
2015-06-23 13:20:00,109.5,109.52,109.4,109.43,8182.0,90.2523,90.2688,90.1699,90.1946,8182.0
2015-06-23 13:25:00,109.44,109.53,109.43,109.45,6530.0,90.2028,90.277,90.1946,90.2111,6530.0
2015-06-23 13:30:00,109.44,109.52,109.4,109.46,14889.0,90.2028,90.2688,90.1699,90.2193,14889.0
2015-06-23 13:35:00,109.43,109.57,109.43,109.56,7246.0,90.1946,90.31,90.1946,90.3017,7246.0
2015-06-23 13:40:00,109.56,109.79,109.56,109.77,13097.0,90.3017,90.4913,90.3017,90.4748,13097.0
2015-06-23 13:45:00,109.74,109.77,109.66,109.73,10283.0,90.4501,90.4748,90.3842,90.4419,10283.0
2015-06-23 13:50:00,109.7,109.73,109.58,109.58,18855.0,90.4171,90.4419,90.3182,90.3182,18855.0
2015-06-23 13:55:00,109.58,109.62,109.45,109.52,11338.0,90.3182,90.3512,90.2111,90.2688,11338.0
2015-06-23 14:00:00,109.5,109.56,109.48,109.48,16650.0,90.2523,90.3017,90.2358,90.2358,16650.0
2015-06-23 14:05:00,109.47,109.5,109.4,109.46,13519.0,90.2276,90.2523,90.1699,90.2193,13519.0
2015-06-23 14:10:00,109.48,109.55,109.47,109.48,4826.0,90.2358,90.2935,90.2276,90.2358,4826.0
2015-06-23 14:15:00,109.51,109.53,109.44,109.51,8727.0,90.2605,90.277,90.2028,90.2605,8727.0
2015-06-23 14:20:00,109.52,109.53,109.46,109.47,8546.0,90.2688,90.277,90.2193,90.2276,8546.0
2015-06-23 14:25:00,109.46,109.53,109.45,109.51,8890.0,90.2193,90.277,90.2111,90.2605,8890.0
2015-06-23 14:30:00,109.53,109.55,109.46,109.48,14419.0,90.277,90.2935,90.2193,90.2358,14419.0
2015-06-23 14:35:00,109.45,109.8,109.45,109.76,19590.0,90.2111,90.4996,90.2111,90.4666,19590.0
2015-06-23 14:40:00,109.73,109.87,109.69,109.78,10750.0,90.4419,90.5573,90.4089,90.4831,10750.0
2015-06-23 14:45:00,109.73,109.89,109.73,109.87,11010.0,90.4419,90.5737,90.4419,90.5573,11010.0
2015-06-23 14:50:00,109.86,109.95,109.85,109.89,8801.0,90.549,90.6232,90.5408,90.5737,8801.0
2015-06-23 14:55:00,109.88,109.91,109.86,109.87,13383.0,90.5655,90.5902,90.549,90.5573,13383.0
2015-06-23 15:00:00,109.87,109.87,109.73,109.75,10988.0,90.5573,90.5573,90.4419,90.4583,10988.0
2015-06-23 15:05:00,109.77,109.96,109.74,109.92,16055.0,90.4748,90.6314,90.4501,90.5985,16055.0
2015-06-23 15:10:00,109.91,109.93,109.83,109.9,6916.0,90.5902,90.6067,90.5243,90.582,6916.0
2015-06-23 15:15:00,109.9,110.05,109.89,110.03,15949.0,90.582,90.7056,90.5737,90.6891,15949.0
2015-06-23 15:20:00,110.03,110.16,110.03,110.11,12155.0,90.6891,90.7963,90.6891,90.7551,12155.0
2015-06-23 15:25:00,110.12,110.18,110.09,110.13,15299.0,90.7633,90.8128,90.7386,90.7716,15299.0
2015-06-23 15:30:00,110.14,110.25,110.1,110.25,10274.0,90.7798,90.8705,90.7468,90.8705,10274.0
2015-06-23 15:35:00,110.21,110.27,110.13,110.2,16082.0,90.8375,90.8869,90.7716,90.8292,16082.0
2015-06-23 15:40:00,110.22,110.27,110.15,110.15,12742.0,90.8457,90.8869,90.788,90.788,12742.0
2015-06-23 15:45:00,110.15,110.23,110.09,110.15,21518.0,90.788,90.854,90.7386,90.788,21518.0
2015-06-23 15:50:00,110.16,110.24,110.13,110.18,28875.0,90.7963,90.8622,90.7716,90.8128,28875.0
2015-06-23 15:55:00,110.18,110.28,110.13,110.27,61263.0,90.8128,90.8952,90.7716,90.8869,61263.0
2015-06-24 09:30:00,108.6,108.97,108.07,108.92,142892.0,89.5105,89.8155,89.0737,89.7742,142892.0
2015-06-24 09:35:00,108.95,109.24,108.74,108.83,47646.0,89.799,90.038,89.6259,89.7001,47646.0
2015-06-24 09:40:00,108.92,109.29,108.81,109.24,34125.0,89.7742,90.0792,89.6836,90.038,34125.0
2015-06-24 09:45:00,109.09,109.27,109.01,109.11,19622.0,89.9144,90.0627,89.8484,89.9308,19622.0
2015-06-24 09:50:00,109.11,109.73,109.11,109.6,40112.0,89.9308,90.4419,89.9308,90.3347,40112.0
2015-06-24 09:55:00,109.59,109.73,109.47,109.5,22250.0,90.3265,90.4419,90.2276,90.2523,22250.0
2015-06-24 10:00:00,109.51,109.54,109.22,109.22,21622.0,90.2605,90.2853,90.0215,90.0215,21622.0
2015-06-24 10:05:00,109.23,109.25,108.87,109.04,26716.0,90.0298,90.0462,89.733,89.8731,26716.0
2015-06-24 10:10:00,109.04,109.04,108.84,108.93,21904.0,89.8731,89.8731,89.7083,89.7825,21904.0
2015-06-24 10:15:00,108.94,109.0,108.72,108.84,37601.0,89.7907,89.8402,89.6094,89.7083,37601.0
2015-06-24 10:20:00,108.84,108.86,108.65,108.78,44057.0,89.7083,89.7248,89.5517,89.6589,44057.0
2015-06-24 10:25:00,108.7,109.11,108.69,109.02,40517.0,89.5929,89.9308,89.5847,89.8567,40517.0
2015-06-24 10:30:00,109.03,109.26,108.95,109.12,44349.0,89.8649,90.0545,89.799,89.9391,44349.0
2015-06-24 10:35:00,109.15,109.16,108.85,108.9,33313.0,89.9638,89.9721,89.7165,89.7578,33313.0
2015-06-24 10:40:00,108.94,108.99,108.8,108.83,38282.0,89.7907,89.8319,89.6753,89.7001,38282.0
2015-06-24 10:45:00,108.83,109.15,108.83,109.11,23575.0,89.7001,89.9638,89.7001,89.9308,23575.0
2015-06-24 10:50:00,109.08,109.19,108.97,109.18,11110.0,89.9061,89.9968,89.8155,89.9885,11110.0
2015-06-24 10:55:00,109.18,109.24,109.14,109.2,11920.0,89.9885,90.038,89.9556,90.005,11920.0
2015-06-24 11:00:00,109.24,109.25,108.97,109.02,27400.0,90.038,90.0462,89.8155,89.8567,27400.0
2015-06-24 11:05:00,108.98,109.14,108.84,109.13,21828.0,89.8237,89.9556,89.7083,89.9473,21828.0
2015-06-24 11:10:00,109.14,109.14,108.99,109.04,16156.0,89.9556,89.9556,89.8319,89.8731,16156.0
2015-06-24 11:15:00,109.02,109.08,108.93,109.05,11123.0,89.8567,89.9061,89.7825,89.8814,11123.0
2015-06-24 11:20:00,109.08,109.15,108.96,109.08,14563.0,89.9061,89.9638,89.8072,89.9061,14563.0
2015-06-24 11:25:00,109.06,109.36,109.06,109.22,19834.0,89.8896,90.1369,89.8896,90.0215,19834.0
2015-06-24 11:30:00,109.29,109.33,109.23,109.31,33948.0,90.0792,90.1122,90.0298,90.0957,33948.0
2015-06-24 11:35:00,109.3,109.45,109.3,109.38,9874.0,90.0874,90.2111,90.0874,90.1534,9874.0
2015-06-24 11:40:00,109.37,109.5,109.26,109.48,12145.0,90.1451,90.2523,90.0545,90.2358,12145.0
2015-06-24 11:45:00,109.47,109.47,109.34,109.47,11932.0,90.2276,90.2276,90.1204,90.2276,11932.0
2015-06-24 11:50:00,109.47,109.58,109.38,109.38,4001.0,90.2276,90.3182,90.1534,90.1534,4001.0
2015-06-24 11:55:00,109.41,109.49,109.38,109.46,6988.0,90.1781,90.244,90.1534,90.2193,6988.0
2015-06-24 12:00:00,109.43,109.44,109.23,109.27,7607.0,90.1946,90.2028,90.0298,90.0627,7607.0
2015-06-24 12:05:00,109.27,109.35,109.18,109.19,8349.0,90.0627,90.1287,89.9885,89.9968,8349.0
2015-06-24 12:10:00,109.14,109.24,109.03,109.16,16771.0,89.9556,90.038,89.8649,89.9721,16771.0
2015-06-24 12:15:00,109.2,109.2,109.09,109.1,12770.0,90.005,90.005,89.9144,89.9226,12770.0
2015-06-24 12:20:00,109.11,109.13,108.94,109.01,20036.0,89.9308,89.9473,89.7907,89.8484,20036.0
2015-06-24 12:25:00,109.01,109.06,108.84,108.84,13181.0,89.8484,89.8896,89.7083,89.7083,13181.0
2015-06-24 12:30:00,108.86,108.91,108.69,108.91,19133.0,89.7248,89.766,89.5847,89.766,19133.0
2015-06-24 12:35:00,108.91,108.96,108.82,108.91,6712.0,89.766,89.8072,89.6918,89.766,6712.0
2015-06-24 12:40:00,108.9,108.94,108.78,108.79,14712.0,89.7578,89.7907,89.6589,89.6671,14712.0
2015-06-24 12:45:00,108.8,108.85,108.64,108.66,17475.0,89.6753,89.7165,89.5435,89.5599,17475.0
2015-06-24 12:50:00,108.67,108.71,108.61,108.65,8991.0,89.5682,89.6012,89.5187,89.5517,8991.0
2015-06-24 12:55:00,108.67,108.75,108.67,108.73,16358.0,89.5682,89.6341,89.5682,89.6176,16358.0
2015-06-24 13:00:00,108.72,108.75,108.6,108.62,10066.0,89.6094,89.6341,89.5105,89.527,10066.0
2015-06-24 13:05:00,108.62,108.62,108.51,108.51,12790.0,89.527,89.527,89.4363,89.4363,12790.0
2015-06-24 13:10:00,108.55,108.58,108.42,108.48,14981.0,89.4693,89.494,89.3621,89.4116,14981.0
2015-06-24 13:15:00,108.47,108.49,108.37,108.37,7027.0,89.4033,89.4198,89.3209,89.3209,7027.0
2015-06-24 13:20:00,108.37,108.48,108.29,108.3,16199.0,89.3209,89.4116,89.255,89.2632,16199.0
2015-06-24 13:25:00,108.3,108.34,108.21,108.27,10655.0,89.2632,89.2962,89.189,89.2385,10655.0
2015-06-24 13:30:00,108.28,108.36,108.22,108.3,9727.0,89.2467,89.3127,89.1973,89.2632,9727.0
2015-06-24 13:35:00,108.28,108.31,108.22,108.26,7727.0,89.2467,89.2715,89.1973,89.2303,7727.0
2015-06-24 13:40:00,108.26,108.26,108.14,108.15,17082.0,89.2303,89.2303,89.1313,89.1396,17082.0
2015-06-24 13:45:00,108.17,108.4,108.1,108.37,11683.0,89.1561,89.3456,89.0984,89.3209,11683.0
2015-06-24 13:50:00,108.39,108.44,108.21,108.25,6458.0,89.3374,89.3786,89.189,89.222,6458.0
2015-06-24 13:55:00,108.31,108.41,108.26,108.4,10703.0,89.2715,89.3539,89.2303,89.3456,10703.0
2015-06-24 14:00:00,108.33,108.53,108.33,108.49,9952.0,89.288,89.4528,89.288,89.4198,9952.0
2015-06-24 14:05:00,108.49,108.57,108.35,108.48,9593.0,89.4198,89.4858,89.3044,89.4116,9593.0
2015-06-24 14:10:00,108.45,108.45,108.25,108.3,8658.0,89.3869,89.3869,89.222,89.2632,8658.0
2015-06-24 14:15:00,108.31,108.4,108.24,108.25,7373.0,89.2715,89.3456,89.2138,89.222,7373.0
2015-06-24 14:20:00,108.29,108.32,108.2,108.22,9514.0,89.255,89.2797,89.1808,89.1973,9514.0
2015-06-24 14:25:00,108.23,108.29,108.22,108.25,6607.0,89.2055,89.255,89.1973,89.222,6607.0
2015-06-24 14:30:00,108.25,108.48,108.22,108.48,20544.0,89.222,89.4116,89.1973,89.4116,20544.0
2015-06-24 14:35:00,108.45,108.58,108.36,108.57,8212.0,89.3869,89.494,89.3127,89.4858,8212.0
2015-06-24 14:40:00,108.57,108.57,108.45,108.45,9161.0,89.4858,89.4858,89.3869,89.3869,9161.0
2015-06-24 14:45:00,108.42,108.54,108.41,108.54,8803.0,89.3621,89.461,89.3539,89.461,8803.0
2015-06-24 14:50:00,108.55,108.72,108.48,108.64,10097.0,89.4693,89.6094,89.4116,89.5435,10097.0
2015-06-24 14:55:00,108.6,108.64,108.52,108.53,12429.0,89.5105,89.5435,89.4446,89.4528,12429.0
2015-06-24 15:00:00,108.53,108.58,108.46,108.55,10819.0,89.4528,89.494,89.3951,89.4693,10819.0
2015-06-24 15:05:00,108.54,108.59,108.5,108.57,15190.0,89.461,89.5022,89.4281,89.4858,15190.0
2015-06-24 15:10:00,108.54,108.74,108.54,108.7,36216.0,89.461,89.6259,89.461,89.5929,36216.0
2015-06-24 15:15:00,108.68,108.75,108.66,108.66,29806.0,89.5764,89.6341,89.5599,89.5599,29806.0
2015-06-24 15:20:00,108.67,108.79,108.67,108.77,20766.0,89.5682,89.6671,89.5682,89.6506,20766.0
2015-06-24 15:25:00,108.82,108.9,108.77,108.85,19017.0,89.6918,89.7578,89.6506,89.7165,19017.0
2015-06-24 15:30:00,108.85,108.86,108.79,108.83,13596.0,89.7165,89.7248,89.6671,89.7001,13596.0
2015-06-24 15:35:00,108.84,108.87,108.72,108.76,16505.0,89.7083,89.733,89.6094,89.6424,16505.0
2015-06-24 15:40:00,108.77,108.8,108.59,108.6,22670.0,89.6506,89.6753,89.5022,89.5105,22670.0
2015-06-24 15:45:00,108.6,108.62,108.43,108.47,34215.0,89.5105,89.527,89.3704,89.4033,34215.0
2015-06-24 15:50:00,108.46,108.49,108.38,108.44,31241.0,89.3951,89.4198,89.3292,89.3786,31241.0
2015-06-24 15:55:00,108.44,108.53,108.36,108.4,54397.0,89.3786,89.4528,89.3127,89.3456,54397.0
2015-06-25 09:30:00,109.09,109.17,108.55,109.07,51608.0,89.9144,89.9803,89.4693,89.8979,51608.0
2015-06-25 09:35:00,109.08,109.68,108.81,109.28,27922.0,89.9061,90.4007,89.6836,90.071,27922.0
2015-06-25 09:40:00,109.27,109.82,109.27,109.77,67174.0,90.0627,90.516,90.0627,90.4748,67174.0
2015-06-25 09:45:00,109.72,109.75,109.32,109.46,40294.0,90.4336,90.4583,90.1039,90.2193,40294.0
2015-06-25 09:50:00,109.45,109.78,109.43,109.68,37819.0,90.2111,90.4831,90.1946,90.4007,37819.0
2015-06-25 09:55:00,109.73,110.1,109.73,109.77,32407.0,90.4419,90.7468,90.4419,90.4748,32407.0
2015-06-25 10:00:00,109.76,109.98,109.61,109.7,26298.0,90.4666,90.6479,90.343,90.4171,26298.0
2015-06-25 10:05:00,109.67,109.83,109.6,109.8,11437.0,90.3924,90.5243,90.3347,90.4996,11437.0
2015-06-25 10:10:00,109.77,110.0,109.71,109.88,20052.0,90.4748,90.6644,90.4254,90.5655,20052.0
2015-06-25 10:15:00,109.84,109.98,109.72,109.93,29322.0,90.5325,90.6479,90.4336,90.6067,29322.0
2015-06-25 10:20:00,109.99,110.21,109.94,110.16,36694.0,90.6562,90.8375,90.6149,90.7963,36694.0
2015-06-25 10:25:00,110.2,110.25,110.04,110.17,41559.0,90.8292,90.8705,90.6974,90.8045,41559.0
2015-06-25 10:30:00,110.14,110.37,110.09,110.29,34861.0,90.7798,90.9694,90.7386,90.9034,34861.0
2015-06-25 10:35:00,110.26,110.33,110.1,110.18,26603.0,90.8787,90.9364,90.7468,90.8128,26603.0
2015-06-25 10:40:00,110.12,110.12,109.65,109.7,26759.0,90.7633,90.7633,90.3759,90.4171,26759.0
2015-06-25 10:45:00,109.7,110.2,109.69,110.17,16014.0,90.4171,90.8292,90.4089,90.8045,16014.0
2015-06-25 10:50:00,110.15,110.2,109.99,110.17,12521.0,90.788,90.8292,90.6562,90.8045,12521.0
2015-06-25 10:55:00,110.18,110.35,110.16,110.29,8828.0,90.8128,90.9529,90.7963,90.9034,8828.0
2015-06-25 11:00:00,110.29,110.49,110.2,110.34,36809.0,90.9034,91.0683,90.8292,90.9446,36809.0
2015-06-25 11:05:00,110.32,110.64,110.31,110.62,34085.0,90.9282,91.1919,90.9199,91.1754,34085.0
2015-06-25 11:10:00,110.59,110.69,110.5,110.64,28633.0,91.1507,91.2331,91.0765,91.1919,28633.0
2015-06-25 11:15:00,110.65,110.77,110.6,110.76,15892.0,91.2001,91.2991,91.1589,91.2908,15892.0
2015-06-25 11:20:00,110.75,110.77,110.6,110.61,14528.0,91.2826,91.2991,91.1589,91.1672,14528.0
2015-06-25 11:25:00,110.62,110.68,110.2,110.27,42239.0,91.1754,91.2249,90.8292,90.8869,42239.0
2015-06-25 11:30:00,110.4,110.75,110.38,110.64,33445.0,90.9941,91.2826,90.9776,91.1919,33445.0
2015-06-25 11:35:00,110.59,110.74,110.54,110.63,12940.0,91.1507,91.2743,91.1095,91.1837,12940.0
2015-06-25 11:40:00,110.64,110.69,110.51,110.58,12575.0,91.1919,91.2331,91.0848,91.1425,12575.0
2015-06-25 11:45:00,110.62,110.65,110.43,110.47,14391.0,91.1754,91.2001,91.0188,91.0518,14391.0
2015-06-25 11:50:00,110.49,110.83,110.49,110.81,17407.0,91.0683,91.3485,91.0683,91.332,17407.0
2015-06-25 11:55:00,110.78,110.9,110.69,110.75,15653.0,91.3073,91.4062,91.2331,91.2826,15653.0
2015-06-25 12:00:00,110.77,110.77,110.43,110.44,10529.0,91.2991,91.2991,91.0188,91.0271,10529.0
2015-06-25 12:05:00,110.49,110.63,110.49,110.56,8467.0,91.0683,91.1837,91.0683,91.126,8467.0
2015-06-25 12:10:00,110.59,110.67,110.52,110.66,12142.0,91.1507,91.2166,91.093,91.2084,12142.0
2015-06-25 12:15:00,110.66,110.67,110.43,110.44,12207.0,91.2084,91.2166,91.0188,91.0271,12207.0
2015-06-25 12:20:00,110.41,110.47,110.15,110.15,18785.0,91.0023,91.0518,90.788,90.788,18785.0
2015-06-25 12:25:00,110.14,110.21,110.09,110.15,25760.0,90.7798,90.8375,90.7386,90.788,25760.0
2015-06-25 12:30:00,110.19,110.27,110.11,110.16,22052.0,90.821,90.8869,90.7551,90.7963,22052.0
2015-06-25 12:35:00,110.19,110.44,110.11,110.4,15268.0,90.821,91.0271,90.7551,90.9941,15268.0
2015-06-25 12:40:00,110.38,110.38,110.25,110.31,6666.0,90.9776,90.9776,90.8705,90.9199,6666.0
2015-06-25 12:45:00,110.3,110.52,110.27,110.48,17399.0,90.9117,91.093,90.8869,91.06,17399.0
2015-06-25 12:50:00,110.55,110.57,110.42,110.42,4230.0,91.1177,91.1342,91.0106,91.0106,4230.0
2015-06-25 12:55:00,110.42,110.48,110.36,110.43,5111.0,91.0106,91.06,90.9611,91.0188,5111.0
2015-06-25 13:00:00,110.46,110.46,110.3,110.31,7537.0,91.0435,91.0435,90.9117,90.9199,7537.0
2015-06-25 13:05:00,110.3,110.38,110.25,110.33,10576.0,90.9117,90.9776,90.8705,90.9364,10576.0
2015-06-25 13:10:00,110.34,110.44,110.33,110.44,7360.0,90.9446,91.0271,90.9364,91.0271,7360.0
2015-06-25 13:15:00,110.43,110.55,110.39,110.54,11081.0,91.0188,91.1177,90.9858,91.1095,11081.0
2015-06-25 13:20:00,110.5,110.5,110.33,110.36,5159.0,91.0765,91.0765,90.9364,90.9611,5159.0
2015-06-25 13:25:00,110.36,110.43,110.28,110.29,8118.0,90.9611,91.0188,90.8952,90.9034,8118.0
2015-06-25 13:30:00,110.3,110.3,110.21,110.21,4534.0,90.9117,90.9117,90.8375,90.8375,4534.0
2015-06-25 13:35:00,110.22,110.32,110.21,110.28,11848.0,90.8457,90.9282,90.8375,90.8952,11848.0
2015-06-25 13:40:00,110.28,110.36,110.2,110.32,6140.0,90.8952,90.9611,90.8292,90.9282,6140.0
2015-06-25 13:45:00,110.33,110.36,110.22,110.33,7869.0,90.9364,90.9611,90.8457,90.9364,7869.0
2015-06-25 13:50:00,110.33,110.34,110.19,110.24,5174.0,90.9364,90.9446,90.821,90.8622,5174.0
2015-06-25 13:55:00,110.22,110.26,110.08,110.16,17301.0,90.8457,90.8787,90.7303,90.7963,17301.0
2015-06-25 14:00:00,110.13,110.15,109.85,109.89,25377.0,90.7716,90.788,90.5408,90.5737,25377.0
2015-06-25 14:05:00,109.87,109.89,109.77,109.78,8286.0,90.5573,90.5737,90.4748,90.4831,8286.0
2015-06-25 14:10:00,109.77,109.79,109.58,109.6,31786.0,90.4748,90.4913,90.3182,90.3347,31786.0
2015-06-25 14:15:00,109.6,109.74,109.58,109.74,10546.0,90.3347,90.4501,90.3182,90.4501,10546.0
2015-06-25 14:20:00,109.75,109.77,109.46,109.47,23993.0,90.4583,90.4748,90.2193,90.2276,23993.0
2015-06-25 14:25:00,109.43,109.5,109.1,109.15,26349.0,90.1946,90.2523,89.9226,89.9638,26349.0
2015-06-25 14:30:00,109.15,109.43,109.11,109.4,18971.0,89.9638,90.1946,89.9308,90.1699,18971.0
2015-06-25 14:35:00,109.43,109.55,109.4,109.55,5271.0,90.1946,90.2935,90.1699,90.2935,5271.0
2015-06-25 14:40:00,109.51,109.7,109.5,109.7,14147.0,90.2605,90.4171,90.2523,90.4171,14147.0
2015-06-25 14:45:00,109.72,109.82,109.6,109.61,16943.0,90.4336,90.516,90.3347,90.343,16943.0
2015-06-25 14:50:00,109.61,109.69,109.46,109.69,11880.0,90.343,90.4089,90.2193,90.4089,11880.0
2015-06-25 14:55:00,109.65,109.78,109.54,109.7,14133.0,90.3759,90.4831,90.2853,90.4171,14133.0
2015-06-25 15:00:00,109.68,109.89,109.55,109.85,6913.0,90.4007,90.5737,90.2935,90.5408,6913.0
2015-06-25 15:05:00,109.8,109.98,109.79,109.97,8209.0,90.4996,90.6479,90.4913,90.6397,8209.0
2015-06-25 15:10:00,109.98,110.05,109.88,109.99,18297.0,90.6479,90.7056,90.5655,90.6562,18297.0
2015-06-25 15:15:00,109.95,110.02,109.86,110.01,8600.0,90.6232,90.6809,90.549,90.6726,8600.0
2015-06-25 15:20:00,110.02,110.06,109.92,109.94,9795.0,90.6809,90.7139,90.5985,90.6149,9795.0
2015-06-25 15:25:00,109.96,110.08,109.92,110.01,27385.0,90.6314,90.7303,90.5985,90.6726,27385.0
2015-06-25 15:30:00,110.06,110.07,109.8,109.84,23975.0,90.7139,90.7221,90.4996,90.5325,23975.0
2015-06-25 15:35:00,109.8,109.94,109.77,109.92,19840.0,90.4996,90.6149,90.4748,90.5985,19840.0
2015-06-25 15:40:00,109.93,109.98,109.81,109.94,17285.0,90.6067,90.6479,90.5078,90.6149,17285.0
2015-06-25 15:45:00,109.94,110.1,109.94,110.1,21471.0,90.6149,90.7468,90.6149,90.7468,21471.0
2015-06-25 15:50:00,110.11,110.11,109.91,109.96,26386.0,90.7551,90.7551,90.5902,90.6314,26386.0
2015-06-25 15:55:00,109.93,110.0,109.87,109.87,58276.0,90.6067,90.6644,90.5573,90.5573,58276.0
2015-06-26 09:30:00,109.5,109.65,108.6,109.25,70220.0,90.2523,90.3759,89.5105,90.0462,70220.0
2015-06-26 09:35:00,109.07,109.23,108.58,108.68,31263.0,89.8979,90.0298,89.494,89.5764,31263.0
2015-06-26 09:40:00,108.68,108.69,108.12,108.38,101107.0,89.5764,89.5847,89.1149,89.3292,101107.0
2015-06-26 09:45:00,108.35,108.49,108.2,108.46,79688.0,89.3044,89.4198,89.1808,89.3951,79688.0
2015-06-26 09:50:00,108.43,108.98,108.34,108.92,52354.0,89.3704,89.8237,89.2962,89.7742,52354.0
2015-06-26 09:55:00,108.91,109.14,108.7,108.84,42934.0,89.766,89.9556,89.5929,89.7083,42934.0
2015-06-26 10:00:00,108.86,109.11,108.86,108.9,60263.0,89.7248,89.9308,89.7248,89.7578,60263.0
2015-06-26 10:05:00,108.91,108.96,108.58,108.72,34487.0,89.766,89.8072,89.494,89.6094,34487.0
2015-06-26 10:10:00,108.8,108.84,108.47,108.57,29828.0,89.6753,89.7083,89.4033,89.4858,29828.0
2015-06-26 10:15:00,108.56,108.59,108.26,108.28,37458.0,89.4775,89.5022,89.2303,89.2467,37458.0
2015-06-26 10:20:00,108.28,108.37,108.03,108.04,31130.0,89.2467,89.3209,89.0407,89.0489,31130.0
2015-06-26 10:25:00,108.01,108.38,108.01,108.24,47631.0,89.0242,89.3292,89.0242,89.2138,47631.0
2015-06-26 10:30:00,108.24,108.3,108.11,108.17,15979.0,89.2138,89.2632,89.1066,89.1561,15979.0
2015-06-26 10:35:00,108.2,108.45,108.18,108.24,14400.0,89.1808,89.3869,89.1643,89.2138,14400.0
2015-06-26 10:40:00,108.24,108.3,108.2,108.23,13936.0,89.2138,89.2632,89.1808,89.2055,13936.0
2015-06-26 10:45:00,108.21,108.27,107.81,107.86,59938.0,89.189,89.2385,88.8594,88.9006,59938.0
2015-06-26 10:50:00,107.81,107.88,107.66,107.73,31255.0,88.8594,88.9171,88.7357,88.7934,31255.0
2015-06-26 10:55:00,107.76,107.76,107.37,107.56,47941.0,88.8181,88.8181,88.4967,88.6533,47941.0
2015-06-26 11:00:00,107.57,108.07,107.48,108.0,39916.0,88.6615,89.0737,88.5874,89.016,39916.0
2015-06-26 11:05:00,108.01,108.25,107.85,108.21,22875.0,89.0242,89.222,88.8923,89.189,22875.0
2015-06-26 11:10:00,108.23,108.26,107.9,108.01,22359.0,89.2055,89.2303,88.9335,89.0242,22359.0
2015-06-26 11:15:00,108.01,108.19,107.94,108.14,11411.0,89.0242,89.1726,88.9665,89.1313,11411.0
2015-06-26 11:20:00,108.13,108.14,107.84,107.95,17717.0,89.1231,89.1313,88.8841,88.9747,17717.0
2015-06-26 11:25:00,107.97,108.06,107.83,108.06,9053.0,88.9912,89.0654,88.8758,89.0654,9053.0
2015-06-26 11:30:00,108.06,108.21,107.95,108.2,21151.0,89.0654,89.189,88.9747,89.1808,21151.0
2015-06-26 11:35:00,108.2,108.2,108.0,108.03,9962.0,89.1808,89.1808,89.016,89.0407,9962.0
2015-06-26 11:40:00,108.04,108.12,107.98,108.1,15101.0,89.0489,89.1149,88.9995,89.0984,15101.0
2015-06-26 11:45:00,108.08,108.14,107.98,108.02,11969.0,89.0819,89.1313,88.9995,89.0324,11969.0
2015-06-26 11:50:00,107.98,108.02,107.91,107.96,20680.0,88.9995,89.0324,88.9418,88.983,20680.0
2015-06-26 11:55:00,107.92,108.0,107.85,107.87,20174.0,88.95,89.016,88.8923,88.9088,20174.0
2015-06-26 12:00:00,107.85,107.85,107.7,107.7,16072.0,88.8923,88.8923,88.7687,88.7687,16072.0
2015-06-26 12:05:00,107.7,107.71,107.61,107.63,9393.0,88.7687,88.7769,88.6945,88.711,9393.0
2015-06-26 12:10:00,107.66,107.89,107.63,107.8,13951.0,88.7357,88.9253,88.711,88.8511,13951.0
2015-06-26 12:15:00,107.75,107.79,107.62,107.67,8952.0,88.8099,88.8429,88.7028,88.744,8952.0
2015-06-26 12:20:00,107.67,107.68,107.41,107.42,20673.0,88.744,88.7522,88.5297,88.5379,20673.0
2015-06-26 12:25:00,107.45,107.47,107.24,107.44,29135.0,88.5626,88.5791,88.3895,88.5544,29135.0
2015-06-26 12:30:00,107.44,107.47,107.3,107.43,18961.0,88.5544,88.5791,88.439,88.5462,18961.0
2015-06-26 12:35:00,107.44,107.5,107.15,107.15,35643.0,88.5544,88.6038,88.3154,88.3154,35643.0
2015-06-26 12:40:00,107.21,107.22,106.78,106.82,57086.0,88.3648,88.3731,88.0104,88.0434,57086.0
2015-06-26 12:45:00,106.83,107.04,106.74,106.94,22430.0,88.0516,88.2247,87.9774,88.1423,22430.0
2015-06-26 12:50:00,106.94,107.0,106.57,106.57,24334.0,88.1423,88.1917,87.8373,87.8373,24334.0
2015-06-26 12:55:00,106.58,106.63,106.25,106.25,39339.0,87.8456,87.8868,87.5736,87.5736,39339.0
2015-06-26 13:00:00,106.25,106.6,106.13,106.55,36763.0,87.5736,87.862,87.4747,87.8208,36763.0
2015-06-26 13:05:00,106.55,106.58,106.26,106.37,22790.0,87.8208,87.8456,87.5818,87.6725,22790.0
2015-06-26 13:10:00,106.33,106.39,106.16,106.28,30138.0,87.6395,87.689,87.4994,87.5983,30138.0
2015-06-26 13:15:00,106.28,106.45,106.24,106.24,21684.0,87.5983,87.7384,87.5653,87.5653,21684.0
2015-06-26 13:20:00,106.25,106.3,106.15,106.3,29801.0,87.5736,87.6148,87.4911,87.6148,29801.0
2015-06-26 13:25:00,106.32,106.55,106.28,106.37,21344.0,87.6313,87.8208,87.5983,87.6725,21344.0
2015-06-26 13:30:00,106.43,106.52,106.35,106.36,25810.0,87.7219,87.7961,87.656,87.6642,25810.0
2015-06-26 13:35:00,106.36,106.64,106.35,106.62,16190.0,87.6642,87.895,87.656,87.8785,16190.0
2015-06-26 13:40:00,106.64,107.06,106.6,107.01,36202.0,87.895,88.2412,87.862,88.2,36202.0
2015-06-26 13:45:00,106.97,107.18,106.97,107.16,27261.0,88.167,88.3401,88.167,88.3236,27261.0
2015-06-26 13:50:00,107.14,107.15,106.84,106.87,21877.0,88.3071,88.3154,88.0599,88.0846,21877.0
2015-06-26 13:55:00,106.87,106.88,106.75,106.75,11786.0,88.0846,88.0928,87.9857,87.9857,11786.0
2015-06-26 14:00:00,106.8,106.89,106.72,106.83,16090.0,88.0269,88.1011,87.961,88.0516,16090.0
2015-06-26 14:05:00,106.84,106.85,106.7,106.73,11360.0,88.0599,88.0681,87.9445,87.9692,11360.0
2015-06-26 14:10:00,106.7,106.92,106.58,106.92,35326.0,87.9445,88.1258,87.8456,88.1258,35326.0
2015-06-26 14:15:00,106.88,107.01,106.79,106.81,24227.0,88.0928,88.2,88.0186,88.0351,24227.0
2015-06-26 14:20:00,106.81,107.02,106.8,106.99,13403.0,88.0351,88.2082,88.0269,88.1835,13403.0
2015-06-26 14:25:00,106.95,107.27,106.93,107.27,18021.0,88.1505,88.4143,88.134,88.4143,18021.0
2015-06-26 14:30:00,107.22,107.24,107.1,107.22,10200.0,88.3731,88.3895,88.2742,88.3731,10200.0
2015-06-26 14:35:00,107.19,107.28,107.0,107.28,22639.0,88.3483,88.4225,88.1917,88.4225,22639.0
2015-06-26 14:40:00,107.29,107.31,107.08,107.08,12976.0,88.4308,88.4472,88.2577,88.2577,12976.0
2015-06-26 14:45:00,107.11,107.23,106.98,107.23,9198.0,88.2824,88.3813,88.1753,88.3813,9198.0
2015-06-26 14:50:00,107.22,107.41,107.19,107.32,17494.0,88.3731,88.5297,88.3483,88.4555,17494.0
2015-06-26 14:55:00,107.37,107.41,107.23,107.23,15194.0,88.4967,88.5297,88.3813,88.3813,15194.0
2015-06-26 15:00:00,107.24,107.63,107.18,107.59,36776.0,88.3895,88.711,88.3401,88.678,36776.0
2015-06-26 15:05:00,107.62,107.87,107.6,107.83,25947.0,88.7028,88.9088,88.6863,88.8758,25947.0
2015-06-26 15:10:00,107.88,107.98,107.74,107.75,15777.0,88.9171,88.9995,88.8017,88.8099,15777.0
2015-06-26 15:15:00,107.75,107.9,107.69,107.9,17202.0,88.8099,88.9335,88.7604,88.9335,17202.0
2015-06-26 15:20:00,107.86,107.9,107.65,107.89,15684.0,88.9006,88.9335,88.7275,88.9253,15684.0
2015-06-26 15:25:00,107.87,107.94,107.77,107.78,21418.0,88.9088,88.9665,88.8264,88.8346,21418.0
2015-06-26 15:30:00,107.78,107.81,107.61,107.69,33258.0,88.8346,88.8594,88.6945,88.7604,33258.0
2015-06-26 15:35:00,107.7,107.73,107.34,107.34,35875.0,88.7687,88.7934,88.472,88.472,35875.0
2015-06-26 15:40:00,107.33,107.36,107.18,107.26,38463.0,88.4637,88.4885,88.3401,88.406,38463.0
2015-06-26 15:45:00,107.29,107.43,107.11,107.11,39555.0,88.4308,88.5462,88.2824,88.2824,39555.0
2015-06-26 15:50:00,107.15,107.16,106.6,106.96,218738.0,88.3154,88.3236,87.862,88.1588,218738.0
2015-06-26 15:55:00,106.93,107.02,106.67,106.92,324724.0,88.134,88.2082,87.9197,88.1258,324724.0
2015-06-29 09:30:00,103.01,103.23,100.33,103.09,615534.0,84.9031,85.0844,82.6942,84.969,615534.0
2015-06-29 09:35:00,103.17,103.19,101.91,102.42,131375.0,85.035,85.0515,83.9964,84.4168,131375.0
2015-06-29 09:40:00,102.35,103.65,102.28,103.49,160800.0,84.3591,85.4306,84.3014,85.2987,160800.0
2015-06-29 09:45:00,103.52,103.96,103.23,103.9,113136.0,85.3234,85.6861,85.0844,85.6366,113136.0
2015-06-29 09:50:00,103.89,104.17,103.46,104.08,107401.0,85.6284,85.8592,85.274,85.785,107401.0
2015-06-29 09:55:00,104.04,104.21,103.66,104.21,105263.0,85.752,85.8922,85.4388,85.8922,105263.0
2015-06-29 10:00:00,104.21,104.72,104.18,104.54,108792.0,85.8922,86.3125,85.8674,86.1642,108792.0
2015-06-29 10:05:00,104.56,105.2,104.51,105.11,75134.0,86.1806,86.7081,86.1394,86.634,75134.0
2015-06-29 10:10:00,105.05,105.5,104.92,105.5,67555.0,86.5845,86.9554,86.4774,86.9554,67555.0
2015-06-29 10:15:00,105.45,105.8,104.89,104.97,124087.0,86.9142,87.2027,86.4526,86.5186,124087.0
2015-06-29 10:20:00,105.03,105.15,104.57,104.89,57152.0,86.568,86.6669,86.1889,86.4526,57152.0
2015-06-29 10:25:00,104.91,104.94,104.63,104.63,31403.0,86.4691,86.4938,86.2383,86.2383,31403.0
2015-06-29 10:30:00,104.64,104.82,104.34,104.74,49885.0,86.2466,86.3949,85.9993,86.329,49885.0
2015-06-29 10:35:00,104.85,105.14,104.58,104.7,35450.0,86.4197,86.6587,86.1971,86.296,35450.0
2015-06-29 10:40:00,104.7,104.87,104.57,104.71,18948.0,86.296,86.4361,86.1889,86.3043,18948.0
2015-06-29 10:45:00,104.68,105.18,104.56,104.61,28479.0,86.2795,86.6917,86.1806,86.2218,28479.0
2015-06-29 10:50:00,104.6,104.8,104.41,104.78,23898.0,86.2136,86.3784,86.057,86.362,23898.0
2015-06-29 10:55:00,104.79,104.88,104.34,104.34,37566.0,86.3702,86.4444,85.9993,85.9993,37566.0
2015-06-29 11:00:00,104.33,104.56,103.93,103.93,51481.0,85.9911,86.1806,85.6614,85.6614,51481.0
2015-06-29 11:05:00,103.96,104.03,103.6,103.6,33762.0,85.6861,85.7438,85.3894,85.3894,33762.0
2015-06-29 11:10:00,103.62,103.77,103.22,103.23,62319.0,85.4059,85.5295,85.0762,85.0844,62319.0
2015-06-29 11:15:00,103.24,103.35,103.02,103.1,65740.0,85.0927,85.1833,84.9113,84.9773,65740.0
2015-06-29 11:20:00,103.08,103.33,103.03,103.26,32583.0,84.9608,85.1668,84.9196,85.1091,32583.0
2015-06-29 11:25:00,103.26,103.29,102.81,102.95,57649.0,85.1091,85.1339,84.7382,84.8536,57649.0
2015-06-29 11:30:00,102.96,103.0,102.59,102.67,37785.0,84.8619,84.8948,84.5569,84.6229,37785.0
2015-06-29 11:35:00,102.68,102.73,102.5,102.54,31411.0,84.6311,84.6723,84.4827,84.5157,31411.0
2015-06-29 11:40:00,102.54,102.83,102.51,102.67,45486.0,84.5157,84.7547,84.491,84.6229,45486.0
2015-06-29 11:45:00,102.61,102.79,102.56,102.73,23538.0,84.5734,84.7218,84.5322,84.6723,23538.0
2015-06-29 11:50:00,102.75,102.92,102.71,102.89,28103.0,84.6888,84.8289,84.6558,84.8042,28103.0
2015-06-29 11:55:00,102.9,103.1,102.83,102.99,33776.0,84.8124,84.9773,84.7547,84.8866,33776.0
2015-06-29 12:00:00,103.02,103.05,102.87,102.98,19607.0,84.9113,84.9361,84.7877,84.8784,19607.0
2015-06-29 12:05:00,102.97,103.3,102.93,103.27,25218.0,84.8701,85.1421,84.8372,85.1174,25218.0
2015-06-29 12:10:00,103.28,103.35,102.95,103.01,38281.0,85.1256,85.1833,84.8536,84.9031,38281.0
2015-06-29 12:15:00,103.0,103.05,102.87,102.88,26456.0,84.8948,84.9361,84.7877,84.7959,26456.0
2015-06-29 12:20:00,102.93,102.93,102.6,102.71,30186.0,84.8372,84.8372,84.5652,84.6558,30186.0
2015-06-29 12:25:00,102.69,102.8,102.59,102.76,34450.0,84.6393,84.73,84.5569,84.697,34450.0
2015-06-29 12:30:00,102.72,103.13,102.68,102.97,42743.0,84.6641,85.002,84.6311,84.8701,42743.0
2015-06-29 12:35:00,103.0,103.21,102.98,103.07,36429.0,84.8948,85.0679,84.8784,84.9525,36429.0
2015-06-29 12:40:00,103.05,103.31,103.05,103.3,26094.0,84.9361,85.1504,84.9361,85.1421,26094.0
2015-06-29 12:45:00,103.31,103.47,103.18,103.3,32943.0,85.1504,85.2822,85.0432,85.1421,32943.0
2015-06-29 12:50:00,103.28,103.43,103.15,103.32,34812.0,85.1256,85.2493,85.0185,85.1586,34812.0
2015-06-29 12:55:00,103.34,103.36,103.17,103.36,27161.0,85.1751,85.1916,85.035,85.1916,27161.0
2015-06-29 13:00:00,103.35,103.52,103.18,103.21,32495.0,85.1833,85.3234,85.0432,85.0679,32495.0
2015-06-29 13:05:00,103.22,103.26,102.91,102.98,45135.0,85.0762,85.1091,84.8207,84.8784,45135.0
2015-06-29 13:10:00,102.95,102.95,102.6,102.6,47379.0,84.8536,84.8536,84.5652,84.5652,47379.0
2015-06-29 13:15:00,102.61,102.91,102.55,102.78,56974.0,84.5734,84.8207,84.5239,84.7135,56974.0
2015-06-29 13:20:00,102.79,103.04,102.77,103.02,20425.0,84.7218,84.9278,84.7053,84.9113,20425.0
2015-06-29 13:25:00,103.04,103.17,102.99,102.99,42862.0,84.9278,85.035,84.8866,84.8866,42862.0
2015-06-29 13:30:00,103.0,103.26,103.0,103.18,20604.0,84.8948,85.1091,84.8948,85.0432,20604.0
2015-06-29 13:35:00,103.15,103.18,103.0,103.06,19494.0,85.0185,85.0432,84.8948,84.9443,19494.0
2015-06-29 13:40:00,103.05,103.17,102.87,103.03,32100.0,84.9361,85.035,84.7877,84.9196,32100.0
2015-06-29 13:45:00,103.06,103.3,103.04,103.3,34264.0,84.9443,85.1421,84.9278,85.1421,34264.0
2015-06-29 13:50:00,103.28,103.39,103.22,103.26,32655.0,85.1256,85.2163,85.0762,85.1091,32655.0
2015-06-29 13:55:00,103.25,103.65,103.24,103.61,55057.0,85.1009,85.4306,85.0927,85.3976,55057.0
2015-06-29 14:00:00,103.63,103.63,103.41,103.47,30481.0,85.4141,85.4141,85.2328,85.2822,30481.0
2015-06-29 14:05:00,103.47,103.57,103.43,103.5,22073.0,85.2822,85.3647,85.2493,85.307,22073.0
2015-06-29 14:10:00,103.47,103.5,102.91,102.95,79337.0,85.2822,85.307,84.8207,84.8536,79337.0
2015-06-29 14:15:00,102.93,102.96,102.64,102.74,65592.0,84.8372,84.8619,84.5981,84.6806,65592.0
2015-06-29 14:20:00,102.71,102.78,102.37,102.43,76051.0,84.6558,84.7135,84.3756,84.425,76051.0
2015-06-29 14:25:00,102.42,102.5,102.17,102.19,54996.0,84.4168,84.4827,84.2107,84.2272,54996.0
2015-06-29 14:30:00,102.2,102.28,102.12,102.22,36226.0,84.2355,84.3014,84.1695,84.252,36226.0
2015-06-29 14:35:00,102.19,102.39,101.98,102.25,62085.0,84.2272,84.3921,84.0541,84.2767,62085.0
2015-06-29 14:40:00,102.25,102.46,102.24,102.44,44859.0,84.2767,84.4498,84.2684,84.4333,44859.0
2015-06-29 14:45:00,102.46,102.76,102.45,102.61,28241.0,84.4498,84.697,84.4415,84.5734,28241.0
2015-06-29 14:50:00,102.56,102.58,102.42,102.56,23123.0,84.5322,84.5487,84.4168,84.5322,23123.0
2015-06-29 14:55:00,102.52,102.58,102.11,102.18,37193.0,84.4992,84.5487,84.1613,84.219,37193.0
2015-06-29 15:00:00,102.13,102.5,102.08,102.3,163193.0,84.1778,84.4827,84.1366,84.3179,163193.0
2015-06-29 15:05:00,102.3,102.51,102.29,102.35,35970.0,84.3179,84.491,84.3097,84.3591,35970.0
2015-06-29 15:10:00,102.36,102.5,102.27,102.4,39689.0,84.3673,84.4827,84.2932,84.4003,39689.0
2015-06-29 15:15:00,102.43,102.5,102.14,102.46,67798.0,84.425,84.4827,84.186,84.4498,67798.0
2015-06-29 15:20:00,102.46,102.81,102.34,102.74,53587.0,84.4498,84.7382,84.3509,84.6806,53587.0
2015-06-29 15:25:00,102.72,102.77,102.49,102.52,64919.0,84.6641,84.7053,84.4745,84.4992,64919.0
2015-06-29 15:30:00,102.53,102.57,102.23,102.46,87838.0,84.5075,84.5404,84.2602,84.4498,87838.0
2015-06-29 15:35:00,102.44,102.47,102.1,102.1,127003.0,84.4333,84.458,84.153,84.153,127003.0
2015-06-29 15:40:00,102.1,102.12,101.71,101.97,205026.0,84.153,84.1695,83.8316,84.0459,205026.0
2015-06-29 15:45:00,101.96,102.09,101.71,102.08,135299.0,84.0377,84.1448,83.8316,84.1366,135299.0
2015-06-29 15:50:00,102.07,102.27,101.99,102.04,127053.0,84.1283,84.2932,84.0624,84.1036,127053.0
2015-06-29 15:55:00,102.04,102.27,101.98,102.06,164998.0,84.1036,84.2932,84.0541,84.1201,164998.0
2015-06-30 09:30:00,104.13,104.25,103.55,104.04,149683.0,85.8262,85.9251,85.3482,85.752,149683.0
2015-06-30 09:35:00,104.08,104.09,103.13,103.71,53032.0,85.785,85.7933,85.002,85.48,53032.0
2015-06-30 09:40:00,103.69,104.0,103.62,103.81,59448.0,85.4636,85.7191,85.4059,85.5625,59448.0
2015-06-30 09:45:00,103.68,104.01,103.25,103.28,52921.0,85.4553,85.7273,85.1009,85.1256,52921.0
2015-06-30 09:50:00,103.31,103.96,103.25,103.55,51153.0,85.1504,85.6861,85.1009,85.3482,51153.0
2015-06-30 09:55:00,103.55,103.95,103.53,103.64,47973.0,85.3482,85.6779,85.3317,85.4224,47973.0
2015-06-30 10:00:00,103.58,104.08,103.47,103.86,34379.0,85.3729,85.785,85.2822,85.6037,34379.0
2015-06-30 10:05:00,103.86,104.0,103.76,103.81,53812.0,85.6037,85.7191,85.5213,85.5625,53812.0
2015-06-30 10:10:00,103.81,103.87,103.51,103.57,45362.0,85.5625,85.6119,85.3152,85.3647,45362.0
2015-06-30 10:15:00,103.52,103.55,103.18,103.34,41736.0,85.3234,85.3482,85.0432,85.1751,41736.0
2015-06-30 10:20:00,103.34,103.57,103.2,103.41,28497.0,85.1751,85.3647,85.0597,85.2328,28497.0
2015-06-30 10:25:00,103.4,103.82,103.4,103.78,28954.0,85.2245,85.5707,85.2245,85.5377,28954.0
2015-06-30 10:30:00,103.77,103.77,103.51,103.57,13057.0,85.5295,85.5295,85.3152,85.3647,13057.0
2015-06-30 10:35:00,103.59,103.59,103.38,103.39,14739.0,85.3811,85.3811,85.2081,85.2163,14739.0
2015-06-30 10:40:00,103.36,103.42,103.18,103.37,25868.0,85.1916,85.241,85.0432,85.1998,25868.0
2015-06-30 10:45:00,103.38,103.48,102.85,102.9,30308.0,85.2081,85.2905,84.7712,84.8124,30308.0
2015-06-30 10:50:00,102.9,103.28,102.73,103.2,43979.0,84.8124,85.1256,84.6723,85.0597,43979.0
2015-06-30 10:55:00,103.25,103.39,103.02,103.21,20589.0,85.1009,85.2163,84.9113,85.0679,20589.0
2015-06-30 11:00:00,103.27,103.38,103.21,103.3,20270.0,85.1174,85.2081,85.0679,85.1421,20270.0
2015-06-30 11:05:00,103.34,103.5,103.21,103.27,22163.0,85.1751,85.307,85.0679,85.1174,22163.0
2015-06-30 11:10:00,103.31,103.44,103.14,103.33,27964.0,85.1504,85.2575,85.0102,85.1668,27964.0
2015-06-30 11:15:00,103.39,103.87,103.3,103.75,26589.0,85.2163,85.6119,85.1421,85.513,26589.0
2015-06-30 11:20:00,103.78,103.88,103.7,103.76,16277.0,85.5377,85.6202,85.4718,85.5213,16277.0
2015-06-30 11:25:00,103.77,103.93,103.61,103.66,32277.0,85.5295,85.6614,85.3976,85.4388,32277.0
2015-06-30 11:30:00,103.65,103.74,103.28,103.28,26559.0,85.4306,85.5048,85.1256,85.1256,26559.0
2015-06-30 11:35:00,103.29,103.43,103.19,103.21,13408.0,85.1339,85.2493,85.0515,85.0679,13408.0
2015-06-30 11:40:00,103.23,103.42,103.18,103.4,18091.0,85.0844,85.241,85.0432,85.2245,18091.0
2015-06-30 11:45:00,103.38,103.42,103.17,103.41,24447.0,85.2081,85.241,85.035,85.2328,24447.0
2015-06-30 11:50:00,103.42,103.42,103.12,103.17,27063.0,85.241,85.241,84.9938,85.035,27063.0
2015-06-30 11:55:00,103.2,103.32,103.11,103.25,18387.0,85.0597,85.1586,84.9855,85.1009,18387.0
2015-06-30 12:00:00,103.24,103.46,103.18,103.37,27806.0,85.0927,85.274,85.0432,85.1998,27806.0
2015-06-30 12:05:00,103.35,103.47,103.22,103.46,13081.0,85.1833,85.2822,85.0762,85.274,13081.0
2015-06-30 12:10:00,103.45,103.45,103.06,103.11,17878.0,85.2657,85.2657,84.9443,84.9855,17878.0
2015-06-30 12:15:00,103.1,103.36,103.06,103.17,18338.0,84.9773,85.1916,84.9443,85.035,18338.0
2015-06-30 12:20:00,103.17,103.28,102.99,103.03,22390.0,85.035,85.1256,84.8866,84.9196,22390.0
2015-06-30 12:25:00,103.07,103.19,102.92,102.93,11138.0,84.9525,85.0515,84.8289,84.8372,11138.0
2015-06-30 12:30:00,103.01,103.02,102.76,102.77,18516.0,84.9031,84.9113,84.697,84.7053,18516.0
2015-06-30 12:35:00,102.8,102.83,102.6,102.82,38873.0,84.73,84.7547,84.5652,84.7465,38873.0
2015-06-30 12:40:00,102.84,102.97,102.83,102.93,13883.0,84.763,84.8701,84.7547,84.8372,13883.0
2015-06-30 12:45:00,102.97,103.02,102.82,102.93,14528.0,84.8701,84.9113,84.7465,84.8372,14528.0
2015-06-30 12:50:00,102.9,103.04,102.88,102.95,13429.0,84.8124,84.9278,84.7959,84.8536,13429.0
2015-06-30 12:55:00,102.97,103.15,102.97,103.14,14599.0,84.8701,85.0185,84.8701,85.0102,14599.0
2015-06-30 13:00:00,103.12,103.36,103.05,103.34,18108.0,84.9938,85.1916,84.9361,85.1751,18108.0
2015-06-30 13:05:00,103.3,103.32,103.17,103.29,9760.0,85.1421,85.1586,85.035,85.1339,9760.0
2015-06-30 13:10:00,103.3,103.4,103.28,103.36,15355.0,85.1421,85.2245,85.1256,85.1916,15355.0
2015-06-30 13:15:00,103.31,103.35,103.08,103.15,15138.0,85.1504,85.1833,84.9608,85.0185,15138.0
2015-06-30 13:20:00,103.18,103.31,103.11,103.31,4814.0,85.0432,85.1504,84.9855,85.1504,4814.0
2015-06-30 13:25:00,103.33,103.52,103.23,103.52,22042.0,85.1668,85.3234,85.0844,85.3234,22042.0
2015-06-30 13:30:00,103.52,103.85,103.49,103.79,28899.0,85.3234,85.5954,85.2987,85.546,28899.0
2015-06-30 13:35:00,103.79,104.07,103.76,103.98,18052.0,85.546,85.7768,85.5213,85.7026,18052.0
2015-06-30 13:40:00,103.95,104.06,103.85,103.85,32477.0,85.6779,85.7685,85.5954,85.5954,32477.0
2015-06-30 13:45:00,103.87,104.16,103.82,104.16,47915.0,85.6119,85.8509,85.5707,85.8509,47915.0
2015-06-30 13:50:00,104.11,104.49,104.1,104.43,63253.0,85.8097,86.1229,85.8015,86.0735,63253.0
2015-06-30 13:55:00,104.47,104.63,104.44,104.51,52455.0,86.1065,86.2383,86.0817,86.1394,52455.0
2015-06-30 14:00:00,104.51,104.59,104.3,104.44,33737.0,86.1394,86.2054,85.9663,86.0817,33737.0
2015-06-30 14:05:00,104.43,104.84,104.37,104.8,40949.0,86.0735,86.4114,86.024,86.3784,40949.0
2015-06-30 14:10:00,104.76,104.99,104.76,104.98,32439.0,86.3455,86.5351,86.3455,86.5268,32439.0
2015-06-30 14:15:00,104.97,105.1,104.78,104.87,52851.0,86.5186,86.6257,86.362,86.4361,52851.0
2015-06-30 14:20:00,104.86,104.96,104.57,104.63,44758.0,86.4279,86.5103,86.1889,86.2383,44758.0
2015-06-30 14:25:00,104.63,104.67,104.45,104.49,33699.0,86.2383,86.2713,86.09,86.1229,33699.0
2015-06-30 14:30:00,104.46,104.5,104.32,104.39,21751.0,86.0982,86.1312,85.9828,86.0405,21751.0
2015-06-30 14:35:00,104.41,104.7,104.39,104.61,18294.0,86.057,86.296,86.0405,86.2218,18294.0
2015-06-30 14:40:00,104.52,104.63,104.39,104.4,28352.0,86.1477,86.2383,86.0405,86.0488,28352.0
2015-06-30 14:45:00,104.39,104.63,104.29,104.63,35977.0,86.0405,86.2383,85.9581,86.2383,35977.0
2015-06-30 14:50:00,104.58,104.59,104.41,104.41,22525.0,86.1971,86.2054,86.057,86.057,22525.0
2015-06-30 14:55:00,104.43,104.65,104.43,104.55,23020.0,86.0735,86.2548,86.0735,86.1724,23020.0
2015-06-30 15:00:00,104.55,104.6,104.34,104.42,36669.0,86.1724,86.2136,85.9993,86.0652,36669.0
2015-06-30 15:05:00,104.42,104.56,104.23,104.27,44300.0,86.0652,86.1806,85.9086,85.9416,44300.0
2015-06-30 15:10:00,104.27,104.37,104.11,104.12,32379.0,85.9416,86.024,85.8097,85.818,32379.0
2015-06-30 15:15:00,104.1,104.44,104.05,104.16,35358.0,85.8015,86.0817,85.7603,85.8509,35358.0
2015-06-30 15:20:00,104.16,104.33,104.01,104.05,38486.0,85.8509,85.9911,85.7273,85.7603,38486.0
2015-06-30 15:25:00,104.05,104.26,104.04,104.26,44230.0,85.7603,85.9334,85.752,85.9334,44230.0
2015-06-30 15:30:00,104.21,104.4,104.16,104.27,65379.0,85.8922,86.0488,85.8509,85.9416,65379.0
2015-06-30 15:35:00,104.31,104.38,104.1,104.3,40127.0,85.9746,86.0323,85.8015,85.9663,40127.0
2015-06-30 15:40:00,104.28,104.28,104.1,104.21,33341.0,85.9499,85.9499,85.8015,85.8922,33341.0
2015-06-30 15:45:00,104.26,104.6,104.21,104.6,42329.0,85.9334,86.2136,85.8922,86.2136,42329.0
2015-06-30 15:50:00,104.59,104.62,104.29,104.36,84185.0,86.2054,86.2301,85.9581,86.0158,84185.0
2015-06-30 15:55:00,104.34,104.37,104.07,104.09,99005.0,85.9993,86.024,85.7768,85.7933,99005.0
2015-07-01 09:30:00,106.0,106.48,105.45,106.43,139683.0,87.3675,87.7631,86.9142,87.7219,139683.0
2015-07-01 09:35:00,106.44,106.74,105.66,106.34,64485.0,87.7302,87.9774,87.0873,87.6477,64485.0
2015-07-01 09:40:00,106.34,106.34,105.5,105.51,40263.0,87.6477,87.6477,86.9554,86.9636,40263.0
2015-07-01 09:45:00,105.51,105.51,104.88,105.3,50524.0,86.9636,86.9636,86.4444,86.7906,50524.0
2015-07-01 09:50:00,105.38,105.38,104.71,105.31,60697.0,86.8565,86.8565,86.3043,86.7988,60697.0
2015-07-01 09:55:00,105.31,105.81,105.31,105.7,43918.0,86.7988,87.2109,86.7988,87.1202,43918.0
2015-07-01 10:00:00,105.6,105.79,105.3,105.79,21802.0,87.0378,87.1944,86.7906,87.1944,21802.0
2015-07-01 10:05:00,105.77,105.78,105.46,105.59,16574.0,87.1779,87.1862,86.9224,87.0296,16574.0
2015-07-01 10:10:00,105.62,105.62,105.3,105.44,15126.0,87.0543,87.0543,86.7906,86.9059,15126.0
2015-07-01 10:15:00,105.45,105.71,105.45,105.54,14937.0,86.9142,87.1285,86.9142,86.9884,14937.0
2015-07-01 10:20:00,105.54,105.84,105.53,105.8,19338.0,86.9884,87.2356,86.9801,87.2027,19338.0
2015-07-01 10:25:00,105.78,105.84,105.4,105.56,19657.0,87.1862,87.2356,86.873,87.0049,19657.0
2015-07-01 10:30:00,105.51,105.55,104.96,105.32,40443.0,86.9636,86.9966,86.5103,86.807,40443.0
2015-07-01 10:35:00,105.32,105.65,105.31,105.48,28993.0,86.807,87.079,86.7988,86.9389,28993.0
2015-07-01 10:40:00,105.49,105.74,105.49,105.7,31565.0,86.9472,87.1532,86.9472,87.1202,31565.0
2015-07-01 10:45:00,105.74,105.74,105.25,105.33,15447.0,87.1532,87.1532,86.7493,86.8153,15447.0
2015-07-01 10:50:00,105.25,105.59,105.12,105.54,14378.0,86.7493,87.0296,86.6422,86.9884,14378.0
2015-07-01 10:55:00,105.56,105.59,105.3,105.34,28742.0,87.0049,87.0296,86.7906,86.8235,28742.0
2015-07-01 11:00:00,105.36,105.4,105.13,105.29,18241.0,86.84,86.873,86.6504,86.7823,18241.0
2015-07-01 11:05:00,105.26,105.39,105.15,105.31,18996.0,86.7576,86.8647,86.6669,86.7988,18996.0
2015-07-01 11:10:00,105.33,105.41,105.1,105.1,11078.0,86.8153,86.8812,86.6257,86.6257,11078.0
2015-07-01 11:15:00,105.1,105.2,104.93,104.94,34130.0,86.6257,86.7081,86.4856,86.4938,34130.0
2015-07-01 11:20:00,104.96,105.0,104.75,104.81,36413.0,86.5103,86.5433,86.3372,86.3867,36413.0
2015-07-01 11:25:00,104.78,105.02,104.75,104.88,47574.0,86.362,86.5598,86.3372,86.4444,47574.0
2015-07-01 11:30:00,104.9,104.99,104.65,104.72,18662.0,86.4609,86.5351,86.2548,86.3125,18662.0
2015-07-01 11:35:00,104.68,104.74,104.4,104.55,45418.0,86.2795,86.329,86.0488,86.1724,45418.0
2015-07-01 11:40:00,104.51,104.52,104.41,104.41,11420.0,86.1394,86.1477,86.057,86.057,11420.0
2015-07-01 11:45:00,104.43,104.64,104.43,104.62,13785.0,86.0735,86.2466,86.0735,86.2301,13785.0
2015-07-01 11:50:00,104.62,104.64,104.31,104.32,10592.0,86.2301,86.2466,85.9746,85.9828,10592.0
2015-07-01 11:55:00,104.32,104.44,104.3,104.37,19268.0,85.9828,86.0817,85.9663,86.024,19268.0
2015-07-01 12:00:00,104.35,104.47,104.3,104.41,5508.0,86.0075,86.1065,85.9663,86.057,5508.0
2015-07-01 12:05:00,104.36,104.51,104.36,104.42,7506.0,86.0158,86.1394,86.0158,86.0652,7506.0
2015-07-01 12:10:00,104.45,104.49,104.35,104.41,10989.0,86.09,86.1229,86.0075,86.057,10989.0
2015-07-01 12:15:00,104.4,104.46,104.2,104.2,20937.0,86.0488,86.0982,85.8839,85.8839,20937.0
2015-07-01 12:20:00,104.21,104.25,104.01,104.06,26395.0,85.8922,85.9251,85.7273,85.7685,26395.0
2015-07-01 12:25:00,104.05,104.19,104.0,104.13,16727.0,85.7603,85.8757,85.7191,85.8262,16727.0
2015-07-01 12:30:00,104.11,104.15,104.0,104.15,13587.0,85.8097,85.8427,85.7191,85.8427,13587.0
2015-07-01 12:35:00,104.17,104.25,104.14,104.22,5587.0,85.8592,85.9251,85.8345,85.9004,5587.0
2015-07-01 12:40:00,104.25,104.3,103.82,103.84,15584.0,85.9251,85.9663,85.5707,85.5872,15584.0
2015-07-01 12:45:00,103.9,104.08,103.89,104.06,7540.0,85.6366,85.785,85.6284,85.7685,7540.0
2015-07-01 12:50:00,104.07,104.1,103.97,104.03,9180.0,85.7768,85.8015,85.6943,85.7438,9180.0
2015-07-01 12:55:00,103.98,104.04,103.88,103.97,9041.0,85.7026,85.752,85.6202,85.6943,9041.0
2015-07-01 13:00:00,104.0,104.07,103.86,104.07,7219.0,85.7191,85.7768,85.6037,85.7768,7219.0
2015-07-01 13:05:00,104.05,104.13,103.9,104.04,9240.0,85.7603,85.8262,85.6366,85.752,9240.0
2015-07-01 13:10:00,104.03,104.23,104.03,104.2,10001.0,85.7438,85.9086,85.7438,85.8839,10001.0
2015-07-01 13:15:00,104.17,104.29,104.16,104.23,15789.0,85.8592,85.9581,85.8509,85.9086,15789.0
2015-07-01 13:20:00,104.28,104.53,104.24,104.46,9481.0,85.9499,86.1559,85.9169,86.0982,9481.0
2015-07-01 13:25:00,104.45,104.46,104.3,104.39,6873.0,86.09,86.0982,85.9663,86.0405,6873.0
2015-07-01 13:30:00,104.31,104.49,104.28,104.33,10679.0,85.9746,86.1229,85.9499,85.9911,10679.0
2015-07-01 13:35:00,104.32,104.43,104.25,104.32,12950.0,85.9828,86.0735,85.9251,85.9828,12950.0
2015-07-01 13:40:00,104.32,104.48,104.32,104.47,8350.0,85.9828,86.1147,85.9828,86.1065,8350.0
2015-07-01 13:45:00,104.51,104.54,104.42,104.43,23637.0,86.1394,86.1642,86.0652,86.0735,23637.0
2015-07-01 13:50:00,104.43,104.47,104.35,104.4,23300.0,86.0735,86.1065,86.0075,86.0488,23300.0
2015-07-01 13:55:00,104.4,104.44,104.07,104.09,10129.0,86.0488,86.0817,85.7768,85.7933,10129.0
2015-07-01 14:00:00,104.08,104.19,103.88,103.95,14727.0,85.785,85.8757,85.6202,85.6779,14727.0
2015-07-01 14:05:00,104.0,104.11,104.0,104.06,9121.0,85.7191,85.8097,85.7191,85.7685,9121.0
2015-07-01 14:10:00,104.04,104.15,103.97,104.13,3422.0,85.752,85.8427,85.6943,85.8262,3422.0
2015-07-01 14:15:00,104.11,104.14,103.96,104.13,6344.0,85.8097,85.8345,85.6861,85.8262,6344.0
2015-07-01 14:20:00,104.15,104.16,103.92,103.92,6877.0,85.8427,85.8509,85.6531,85.6531,6877.0
2015-07-01 14:25:00,103.95,104.02,103.87,103.99,7840.0,85.6779,85.7356,85.6119,85.7108,7840.0
2015-07-01 14:30:00,103.94,103.95,103.84,103.95,16148.0,85.6696,85.6779,85.5872,85.6779,16148.0
2015-07-01 14:35:00,103.94,104.01,103.82,103.84,15123.0,85.6696,85.7273,85.5707,85.5872,15123.0
2015-07-01 14:40:00,103.81,103.82,103.68,103.79,28080.0,85.5625,85.5707,85.4553,85.546,28080.0
2015-07-01 14:45:00,103.77,103.92,103.71,103.82,23346.0,85.5295,85.6531,85.48,85.5707,23346.0
2015-07-01 14:50:00,103.8,103.85,103.7,103.83,17308.0,85.5542,85.5954,85.4718,85.579,17308.0
2015-07-01 14:55:00,103.85,103.85,103.72,103.76,27052.0,85.5954,85.5954,85.4883,85.5213,27052.0
2015-07-01 15:00:00,103.73,103.83,103.7,103.83,17370.0,85.4965,85.579,85.4718,85.579,17370.0
2015-07-01 15:05:00,103.86,103.91,103.73,103.73,25123.0,85.6037,85.6449,85.4965,85.4965,25123.0
2015-07-01 15:10:00,103.73,103.73,103.61,103.63,28076.0,85.4965,85.4965,85.3976,85.4141,28076.0
2015-07-01 15:15:00,103.64,103.81,103.6,103.81,14897.0,85.4224,85.5625,85.3894,85.5625,14897.0
2015-07-01 15:20:00,103.79,103.84,103.7,103.83,18527.0,85.546,85.5872,85.4718,85.579,18527.0
2015-07-01 15:25:00,103.82,103.88,103.73,103.85,16418.0,85.5707,85.6202,85.4965,85.5954,16418.0
2015-07-01 15:30:00,103.86,103.89,103.76,103.89,23819.0,85.6037,85.6284,85.5213,85.6284,23819.0
2015-07-01 15:35:00,103.9,103.91,103.81,103.84,23703.0,85.6366,85.6449,85.5625,85.5872,23703.0
2015-07-01 15:40:00,103.88,103.96,103.79,103.96,20756.0,85.6202,85.6861,85.546,85.6861,20756.0
2015-07-01 15:45:00,103.94,103.96,103.85,103.85,26806.0,85.6696,85.6861,85.5954,85.5954,26806.0
2015-07-01 15:50:00,103.87,104.0,103.86,104.0,72139.0,85.6119,85.7191,85.6037,85.7191,72139.0
2015-07-01 15:55:00,103.99,104.12,103.9,103.9,136936.0,85.7108,85.818,85.6366,85.6366,136936.0
2015-07-02 09:30:00,104.68,104.68,103.7,103.77,67142.0,86.2795,86.2795,85.4718,85.5295,67142.0
2015-07-02 09:35:00,103.9,104.15,103.66,104.14,24839.0,85.6366,85.8427,85.4388,85.8345,24839.0
2015-07-02 09:40:00,103.97,104.45,103.9,104.35,27118.0,85.6943,86.09,85.6366,86.0075,27118.0
2015-07-02 09:45:00,104.39,104.67,103.91,103.94,39792.0,86.0405,86.2713,85.6449,85.6696,39792.0
2015-07-02 09:50:00,103.94,104.0,103.76,103.93,21182.0,85.6696,85.7191,85.5213,85.6614,21182.0
2015-07-02 09:55:00,103.9,104.11,103.87,103.91,40862.0,85.6366,85.8097,85.6119,85.6449,40862.0
2015-07-02 10:00:00,103.91,103.91,103.5,103.66,23368.0,85.6449,85.6449,85.307,85.4388,23368.0
2015-07-02 10:05:00,103.66,103.66,103.42,103.46,16058.0,85.4388,85.4388,85.241,85.274,16058.0
2015-07-02 10:10:00,103.52,103.84,103.52,103.6,30127.0,85.3234,85.5872,85.3234,85.3894,30127.0
2015-07-02 10:15:00,103.64,103.9,103.52,103.82,14771.0,85.4224,85.6366,85.3234,85.5707,14771.0
2015-07-02 10:20:00,103.84,104.1,103.84,103.91,18484.0,85.5872,85.8015,85.5872,85.6449,18484.0
2015-07-02 10:25:00,103.98,104.3,103.98,104.03,14710.0,85.7026,85.9663,85.7026,85.7438,14710.0
2015-07-02 10:30:00,103.96,104.28,103.95,104.15,27468.0,85.6861,85.9499,85.6779,85.8427,27468.0
2015-07-02 10:35:00,104.16,104.16,103.8,103.8,29026.0,85.8509,85.8509,85.5542,85.5542,29026.0
2015-07-02 10:40:00,103.82,104.14,103.81,104.12,16915.0,85.5707,85.8345,85.5625,85.818,16915.0
2015-07-02 10:45:00,104.1,104.31,104.1,104.31,11136.0,85.8015,85.9746,85.8015,85.9746,11136.0
2015-07-02 10:50:00,104.22,104.53,104.1,104.36,18498.0,85.9004,86.1559,85.8015,86.0158,18498.0
2015-07-02 10:55:00,104.4,104.66,104.31,104.66,15236.0,86.0488,86.2631,85.9746,86.2631,15236.0
2015-07-02 11:00:00,104.59,104.59,104.28,104.38,21427.0,86.2054,86.2054,85.9499,86.0323,21427.0
2015-07-02 11:05:00,104.4,104.48,104.18,104.2,16229.0,86.0488,86.1147,85.8674,85.8839,16229.0
2015-07-02 11:10:00,104.18,104.27,104.12,104.15,9444.0,85.8674,85.9416,85.818,85.8427,9444.0
2015-07-02 11:15:00,104.06,104.28,104.06,104.27,13061.0,85.7685,85.9499,85.7685,85.9416,13061.0
2015-07-02 11:20:00,104.26,104.26,104.01,104.17,27003.0,85.9334,85.9334,85.7273,85.8592,27003.0
2015-07-02 11:25:00,104.19,104.24,104.08,104.17,11052.0,85.8757,85.9169,85.785,85.8592,11052.0
2015-07-02 11:30:00,104.17,104.4,104.15,104.35,16428.0,85.8592,86.0488,85.8427,86.0075,16428.0
2015-07-02 11:35:00,104.35,104.48,104.35,104.37,7466.0,86.0075,86.1147,86.0075,86.024,7466.0
2015-07-02 11:40:00,104.41,104.49,104.26,104.31,10130.0,86.057,86.1229,85.9334,85.9746,10130.0
2015-07-02 11:45:00,104.26,104.36,104.22,104.35,3965.0,85.9334,86.0158,85.9004,86.0075,3965.0
2015-07-02 11:50:00,104.33,104.37,104.07,104.07,16541.0,85.9911,86.024,85.7768,85.7768,16541.0
2015-07-02 11:55:00,104.07,104.25,104.0,104.16,11154.0,85.7768,85.9251,85.7191,85.8509,11154.0
2015-07-02 12:00:00,104.16,104.2,103.95,104.12,16968.0,85.8509,85.8839,85.6779,85.818,16968.0
2015-07-02 12:05:00,104.1,104.15,103.95,104.01,7614.0,85.8015,85.8427,85.6779,85.7273,7614.0
2015-07-02 12:10:00,104.03,104.11,103.92,104.0,20936.0,85.7438,85.8097,85.6531,85.7191,20936.0
2015-07-02 12:15:00,104.06,104.06,103.86,103.95,14272.0,85.7685,85.7685,85.6037,85.6779,14272.0
2015-07-02 12:20:00,103.93,104.07,103.86,103.91,11427.0,85.6614,85.7768,85.6037,85.6449,11427.0
2015-07-02 12:25:00,103.89,104.2,103.89,104.08,8039.0,85.6284,85.8839,85.6284,85.785,8039.0
2015-07-02 12:30:00,104.08,104.25,104.07,104.21,8418.0,85.785,85.9251,85.7768,85.8922,8418.0
2015-07-02 12:35:00,104.25,104.3,104.03,104.11,11396.0,85.9251,85.9663,85.7438,85.8097,11396.0
2015-07-02 12:40:00,104.13,104.25,104.02,104.13,7714.0,85.8262,85.9251,85.7356,85.8262,7714.0
2015-07-02 12:45:00,104.13,104.32,104.13,104.3,10329.0,85.8262,85.9828,85.8262,85.9663,10329.0
2015-07-02 12:50:00,104.25,104.28,104.16,104.24,7616.0,85.9251,85.9499,85.8509,85.9169,7616.0
2015-07-02 12:55:00,104.27,104.46,104.26,104.46,11912.0,85.9416,86.0982,85.9334,86.0982,11912.0
2015-07-02 13:00:00,104.4,104.46,104.19,104.35,8932.0,86.0488,86.0982,85.8757,86.0075,8932.0
2015-07-02 13:05:00,104.38,104.43,104.27,104.43,6680.0,86.0323,86.0735,85.9416,86.0735,6680.0
2015-07-02 13:10:00,104.4,104.4,104.2,104.26,7954.0,86.0488,86.0488,85.8839,85.9334,7954.0
2015-07-02 13:15:00,104.29,104.4,104.26,104.32,4458.0,85.9581,86.0488,85.9334,85.9828,4458.0
2015-07-02 13:20:00,104.31,104.32,104.23,104.23,3125.0,85.9746,85.9828,85.9086,85.9086,3125.0
2015-07-02 13:25:00,104.21,104.42,104.17,104.39,5517.0,85.8922,86.0652,85.8592,86.0405,5517.0
2015-07-02 13:30:00,104.37,104.52,104.34,104.44,12181.0,86.024,86.1477,85.9993,86.0817,12181.0
2015-07-02 13:35:00,104.42,104.5,104.33,104.39,5804.0,86.0652,86.1312,85.9911,86.0405,5804.0
2015-07-02 13:40:00,104.44,104.48,104.34,104.39,7293.0,86.0817,86.1147,85.9993,86.0405,7293.0
2015-07-02 13:45:00,104.44,104.49,104.41,104.43,8102.0,86.0817,86.1229,86.057,86.0735,8102.0
2015-07-02 13:50:00,104.43,104.44,104.25,104.26,11363.0,86.0735,86.0817,85.9251,85.9334,11363.0
2015-07-02 13:55:00,104.27,104.27,104.1,104.23,13931.0,85.9416,85.9416,85.8015,85.9086,13931.0
2015-07-02 14:00:00,104.28,104.35,104.2,104.32,8028.0,85.9499,86.0075,85.8839,85.9828,8028.0
2015-07-02 14:05:00,104.32,104.38,104.22,104.35,15249.0,85.9828,86.0323,85.9004,86.0075,15249.0
2015-07-02 14:10:00,104.31,104.39,104.29,104.3,7689.0,85.9746,86.0405,85.9581,85.9663,7689.0
2015-07-02 14:15:00,104.28,104.46,104.25,104.43,8657.0,85.9499,86.0982,85.9251,86.0735,8657.0
2015-07-02 14:20:00,104.45,104.58,104.37,104.54,11368.0,86.09,86.1971,86.024,86.1642,11368.0
2015-07-02 14:25:00,104.5,104.57,104.45,104.51,12240.0,86.1312,86.1889,86.09,86.1394,12240.0
2015-07-02 14:30:00,104.5,104.57,104.48,104.55,8727.0,86.1312,86.1889,86.1147,86.1724,8727.0
2015-07-02 14:35:00,104.52,104.66,104.5,104.5,12519.0,86.1477,86.2631,86.1312,86.1312,12519.0
2015-07-02 14:40:00,104.52,104.56,104.43,104.52,13593.0,86.1477,86.1806,86.0735,86.1477,13593.0
2015-07-02 14:45:00,104.53,104.62,104.48,104.53,14105.0,86.1559,86.2301,86.1147,86.1559,14105.0
2015-07-02 14:50:00,104.51,104.52,104.35,104.38,10936.0,86.1394,86.1477,86.0075,86.0323,10936.0
2015-07-02 14:55:00,104.41,104.56,104.38,104.45,17140.0,86.057,86.1806,86.0323,86.09,17140.0
2015-07-02 15:00:00,104.46,104.53,104.44,104.44,11651.0,86.0982,86.1559,86.0817,86.0817,11651.0
2015-07-02 15:05:00,104.42,104.49,104.32,104.34,9334.0,86.0652,86.1229,85.9828,85.9993,9334.0
2015-07-02 15:10:00,104.32,104.44,104.3,104.44,20562.0,85.9828,86.0817,85.9663,86.0817,20562.0
2015-07-02 15:15:00,104.4,104.45,104.32,104.44,16817.0,86.0488,86.09,85.9828,86.0817,16817.0
2015-07-02 15:20:00,104.46,104.6,104.43,104.57,29206.0,86.0982,86.2136,86.0735,86.1889,29206.0
2015-07-02 15:25:00,104.55,104.65,104.54,104.59,15300.0,86.1724,86.2548,86.1642,86.2054,15300.0
2015-07-02 15:30:00,104.63,104.67,104.47,104.67,23475.0,86.2383,86.2713,86.1065,86.2713,23475.0
2015-07-02 15:35:00,104.65,104.73,104.54,104.64,26074.0,86.2548,86.3208,86.1642,86.2466,26074.0
2015-07-02 15:40:00,104.64,104.81,104.64,104.8,19416.0,86.2466,86.3867,86.2466,86.3784,19416.0
2015-07-02 15:45:00,104.79,104.84,104.73,104.82,23047.0,86.3702,86.4114,86.3208,86.3949,23047.0
2015-07-02 15:50:00,104.82,105.0,104.82,104.85,55509.0,86.3949,86.5433,86.3949,86.4197,55509.0
2015-07-02 15:55:00,104.87,104.97,104.8,104.85,85422.0,86.4361,86.5186,86.3784,86.4197,85422.0
2015-07-06 09:30:00,103.13,103.47,102.9,103.1,90903.0,85.002,85.2822,84.8124,84.9773,90903.0
2015-07-06 09:35:00,103.17,103.47,103.02,103.15,71157.0,85.035,85.2822,84.9113,85.0185,71157.0
2015-07-06 09:40:00,103.22,103.64,103.13,103.42,48580.0,85.0762,85.4224,85.002,85.241,48580.0
2015-07-06 09:45:00,103.45,103.58,103.35,103.52,32584.0,85.2657,85.3729,85.1833,85.3234,32584.0
2015-07-06 09:50:00,103.52,103.88,103.45,103.75,33593.0,85.3234,85.6202,85.2657,85.513,33593.0
2015-07-06 09:55:00,103.72,103.72,103.49,103.63,17397.0,85.4883,85.4883,85.2987,85.4141,17397.0
2015-07-06 10:00:00,103.63,103.78,103.49,103.74,24524.0,85.4141,85.5377,85.2987,85.5048,24524.0
2015-07-06 10:05:00,103.77,103.82,103.26,103.53,35789.0,85.5295,85.5707,85.1091,85.3317,35789.0
2015-07-06 10:10:00,103.56,103.68,103.45,103.52,32644.0,85.3564,85.4553,85.2657,85.3234,32644.0
2015-07-06 10:15:00,103.55,103.7,103.41,103.48,29643.0,85.3482,85.4718,85.2328,85.2905,29643.0
2015-07-06 10:20:00,103.43,103.46,103.11,103.11,25881.0,85.2493,85.274,84.9855,84.9855,25881.0
2015-07-06 10:25:00,103.12,103.49,103.12,103.47,20213.0,84.9938,85.2987,84.9938,85.2822,20213.0
2015-07-06 10:30:00,103.48,103.64,103.37,103.53,22437.0,85.2905,85.4224,85.1998,85.3317,22437.0
2015-07-06 10:35:00,103.51,103.62,103.42,103.55,23568.0,85.3152,85.4059,85.241,85.3482,23568.0
2015-07-06 10:40:00,103.57,103.78,103.57,103.78,24200.0,85.3647,85.5377,85.3647,85.5377,24200.0
2015-07-06 10:45:00,103.71,104.15,103.69,104.03,49929.0,85.48,85.8427,85.4636,85.7438,49929.0
2015-07-06 10:50:00,104.01,104.04,103.84,103.86,16745.0,85.7273,85.752,85.5872,85.6037,16745.0
2015-07-06 10:55:00,103.85,103.91,103.68,103.7,10755.0,85.5954,85.6449,85.4553,85.4718,10755.0
2015-07-06 11:00:00,103.72,103.93,103.72,103.86,8493.0,85.4883,85.6614,85.4883,85.6037,8493.0
2015-07-06 11:05:00,103.87,103.95,103.76,103.78,23601.0,85.6119,85.6779,85.5213,85.5377,23601.0
2015-07-06 11:10:00,103.78,103.82,103.62,103.68,10018.0,85.5377,85.5707,85.4059,85.4553,10018.0
2015-07-06 11:15:00,103.69,103.69,103.2,103.28,21426.0,85.4636,85.4636,85.0597,85.1256,21426.0
2015-07-06 11:20:00,103.25,103.36,103.22,103.35,21476.0,85.1009,85.1916,85.0762,85.1833,21476.0
2015-07-06 11:25:00,103.34,103.38,103.21,103.23,13490.0,85.1751,85.2081,85.0679,85.0844,13490.0
2015-07-06 11:30:00,103.22,103.22,103.01,103.17,21273.0,85.0762,85.0762,84.9031,85.035,21273.0
2015-07-06 11:35:00,103.12,103.24,103.09,103.19,15307.0,84.9938,85.0927,84.969,85.0515,15307.0
2015-07-06 11:40:00,103.25,103.25,102.96,103.0,20926.0,85.1009,85.1009,84.8619,84.8948,20926.0
2015-07-06 11:45:00,103.0,103.22,102.94,103.16,14010.0,84.8948,85.0762,84.8454,85.0267,14010.0
2015-07-06 11:50:00,103.21,103.24,102.9,102.9,30411.0,85.0679,85.0927,84.8124,84.8124,30411.0
2015-07-06 11:55:00,102.9,103.09,102.88,103.08,18998.0,84.8124,84.969,84.7959,84.9608,18998.0
2015-07-06 12:00:00,103.06,103.06,102.82,102.87,14503.0,84.9443,84.9443,84.7465,84.7877,14503.0
2015-07-06 12:05:00,102.9,102.96,102.72,102.76,22170.0,84.8124,84.8619,84.6641,84.697,22170.0
2015-07-06 12:10:00,102.73,102.83,102.68,102.73,18197.0,84.6723,84.7547,84.6311,84.6723,18197.0
2015-07-06 12:15:00,102.73,102.9,102.69,102.84,17964.0,84.6723,84.8124,84.6393,84.763,17964.0
2015-07-06 12:20:00,102.87,102.92,102.73,102.8,10203.0,84.7877,84.8289,84.6723,84.73,10203.0
2015-07-06 12:25:00,102.83,102.89,102.3,102.36,84393.0,84.7547,84.8042,84.3179,84.3673,84393.0
2015-07-06 12:30:00,102.37,102.44,102.18,102.2,41943.0,84.3756,84.4333,84.219,84.2355,41943.0
2015-07-06 12:35:00,102.19,102.25,102.06,102.22,28006.0,84.2272,84.2767,84.1201,84.252,28006.0
2015-07-06 12:40:00,102.21,102.21,102.05,102.08,27963.0,84.2437,84.2437,84.1118,84.1366,27963.0
2015-07-06 12:45:00,102.08,102.12,101.87,102.08,36537.0,84.1366,84.1695,83.9635,84.1366,36537.0
2015-07-06 12:50:00,102.08,102.18,102.0,102.16,12739.0,84.1366,84.219,84.0706,84.2025,12739.0
2015-07-06 12:55:00,102.19,102.21,102.07,102.07,13710.0,84.2272,84.2437,84.1283,84.1283,13710.0
2015-07-06 13:00:00,102.1,102.2,102.1,102.17,16155.0,84.153,84.2355,84.153,84.2107,16155.0
2015-07-06 13:05:00,102.19,102.2,102.02,102.06,22760.0,84.2272,84.2355,84.0871,84.1201,22760.0
2015-07-06 13:10:00,102.05,102.14,102.04,102.12,13783.0,84.1118,84.186,84.1036,84.1695,13783.0
2015-07-06 13:15:00,102.1,102.1,101.55,101.59,49533.0,84.153,84.153,83.6997,83.7327,49533.0
2015-07-06 13:20:00,101.58,101.73,101.56,101.73,50992.0,83.7245,83.8481,83.708,83.8481,50992.0
2015-07-06 13:25:00,101.7,101.74,101.29,101.43,53401.0,83.8234,83.8563,83.4854,83.6008,53401.0
2015-07-06 13:30:00,101.44,101.44,101.25,101.31,39211.0,83.6091,83.6091,83.4525,83.5019,39211.0
2015-07-06 13:35:00,101.33,101.63,101.31,101.63,24418.0,83.5184,83.7657,83.5019,83.7657,24418.0
2015-07-06 13:40:00,101.61,101.76,101.5,101.7,26308.0,83.7492,83.8728,83.6585,83.8234,26308.0
2015-07-06 13:45:00,101.66,101.7,101.36,101.51,18613.0,83.7904,83.8234,83.5431,83.6668,18613.0
2015-07-06 13:50:00,101.53,101.61,101.46,101.52,19426.0,83.6832,83.7492,83.6255,83.675,19426.0
2015-07-06 13:55:00,101.52,101.61,101.49,101.56,28316.0,83.675,83.7492,83.6503,83.708,28316.0
2015-07-06 14:00:00,101.54,101.62,101.35,101.4,33652.0,83.6915,83.7574,83.5349,83.5761,33652.0
2015-07-06 14:05:00,101.4,101.56,101.38,101.56,85755.0,83.5761,83.708,83.5596,83.708,85755.0
2015-07-06 14:10:00,101.57,101.8,101.55,101.79,16716.0,83.7162,83.9058,83.6997,83.8975,16716.0
2015-07-06 14:15:00,101.75,101.86,101.68,101.72,15565.0,83.8646,83.9552,83.8069,83.8398,15565.0
2015-07-06 14:20:00,101.71,101.79,101.61,101.65,18550.0,83.8316,83.8975,83.7492,83.7821,18550.0
2015-07-06 14:25:00,101.65,101.69,101.56,101.64,39812.0,83.7821,83.8151,83.708,83.7739,39812.0
2015-07-06 14:30:00,101.6,101.68,101.57,101.68,24460.0,83.7409,83.8069,83.7162,83.8069,24460.0
2015-07-06 14:35:00,101.71,101.71,101.53,101.53,10763.0,83.8316,83.8316,83.6832,83.6832,10763.0
2015-07-06 14:40:00,101.51,101.62,101.4,101.41,19326.0,83.6668,83.7574,83.5761,83.5843,19326.0
2015-07-06 14:45:00,101.45,101.7,101.42,101.68,16690.0,83.6173,83.8234,83.5926,83.8069,16690.0
2015-07-06 14:50:00,101.67,101.73,101.6,101.6,14520.0,83.7986,83.8481,83.7409,83.7409,14520.0
2015-07-06 14:55:00,101.63,101.69,101.56,101.68,13737.0,83.7657,83.8151,83.708,83.8069,13737.0
2015-07-06 15:00:00,101.67,101.8,101.67,101.69,10280.0,83.7986,83.9058,83.7986,83.8151,10280.0
2015-07-06 15:05:00,101.67,101.7,101.57,101.65,13546.0,83.7986,83.8234,83.7162,83.7821,13546.0
2015-07-06 15:10:00,101.63,101.84,101.62,101.81,23683.0,83.7657,83.9388,83.7574,83.914,23683.0
2015-07-06 15:15:00,101.83,101.97,101.78,101.86,33912.0,83.9305,84.0459,83.8893,83.9552,33912.0
2015-07-06 15:20:00,101.87,101.99,101.8,101.87,33804.0,83.9635,84.0624,83.9058,83.9635,33804.0
2015-07-06 15:25:00,101.87,101.88,101.79,101.8,29308.0,83.9635,83.9717,83.8975,83.9058,29308.0
2015-07-06 15:30:00,101.8,101.86,101.73,101.8,60271.0,83.9058,83.9552,83.8481,83.9058,60271.0
2015-07-06 15:35:00,101.81,102.15,101.8,101.91,49459.0,83.914,84.1943,83.9058,83.9964,49459.0
2015-07-06 15:40:00,101.95,101.97,101.64,101.68,57339.0,84.0294,84.0459,83.7739,83.8069,57339.0
2015-07-06 15:45:00,101.68,101.81,101.61,101.69,41765.0,83.8069,83.914,83.7492,83.8151,41765.0
2015-07-06 15:50:00,101.69,101.93,101.69,101.86,52157.0,83.8151,84.0129,83.8151,83.9552,52157.0
2015-07-06 15:55:00,101.87,101.94,101.8,101.94,80204.0,83.9635,84.0212,83.9058,84.0212,80204.0
2015-07-07 09:30:00,101.4,101.43,100.5,101.19,119476.0,83.5761,83.6008,82.8343,83.403,119476.0
2015-07-07 09:35:00,101.12,101.23,99.51,99.6,157656.0,83.3453,83.436,82.0183,82.0925,157656.0
2015-07-07 09:40:00,99.59,99.86,99.24,99.77,134561.0,82.0843,82.3068,81.7958,82.2326,134561.0
2015-07-07 09:45:00,99.74,99.74,99.22,99.38,96018.0,82.2079,82.2079,81.7793,81.9112,96018.0
2015-07-07 09:50:00,99.35,99.41,98.71,98.89,178508.0,81.8864,81.9359,81.3589,81.5073,178508.0
2015-07-07 09:55:00,98.89,98.92,98.2,98.34,195608.0,81.5073,81.532,80.9386,81.054,195608.0
2015-07-07 10:00:00,98.44,98.69,98.2,98.32,137841.0,81.1364,81.3425,80.9386,81.0375,137841.0
2015-07-07 10:05:00,98.32,98.48,97.17,97.72,349557.0,81.0375,81.1694,80.0896,80.543,349557.0
2015-07-07 10:10:00,97.76,98.33,97.71,98.26,142435.0,80.5759,81.0457,80.5347,80.988,142435.0
2015-07-07 10:15:00,98.21,98.48,98.01,98.42,88300.0,80.9468,81.1694,80.782,81.1199,88300.0
2015-07-07 10:20:00,98.41,98.41,97.8,97.94,61128.0,81.1117,81.1117,80.6089,80.7243,61128.0
2015-07-07 10:25:00,97.99,97.99,97.17,97.18,97826.0,80.7655,80.7655,80.0896,80.0979,97826.0
2015-07-07 10:30:00,97.21,97.24,96.19,96.39,239836.0,80.1226,80.1473,79.2819,79.4467,239836.0
2015-07-07 10:35:00,96.36,96.39,95.24,95.31,211758.0,79.422,79.4467,78.4989,78.5566,211758.0
2015-07-07 10:40:00,95.31,95.41,94.21,94.89,230428.0,78.5566,78.639,77.6499,78.2104,230428.0
2015-07-07 10:45:00,94.92,95.93,94.83,95.72,173651.0,78.2351,79.0676,78.161,78.8945,173651.0
2015-07-07 10:50:00,95.77,97.11,95.69,97.1,251127.0,78.9357,80.0402,78.8698,80.0319,251127.0
2015-07-07 10:55:00,97.06,98.53,96.75,96.78,181051.0,79.999,81.2106,79.7435,79.7682,181051.0
2015-07-07 11:00:00,96.8,96.81,96.23,96.28,100291.0,79.7847,79.7929,79.3149,79.3561,100291.0
2015-07-07 11:05:00,96.32,96.38,95.87,96.24,79530.0,79.389,79.4385,79.0181,79.3231,79530.0
2015-07-07 11:10:00,96.26,96.72,96.25,96.46,55583.0,79.3396,79.7187,79.3314,79.5044,55583.0
2015-07-07 11:15:00,96.47,96.52,96.19,96.3,61464.0,79.5127,79.5539,79.2819,79.3726,61464.0
2015-07-07 11:20:00,96.28,96.42,96.15,96.23,54884.0,79.3561,79.4715,79.2489,79.3149,54884.0
2015-07-07 11:25:00,96.19,96.35,95.86,96.2,54851.0,79.2819,79.4138,79.0099,79.2901,54851.0
2015-07-07 11:30:00,96.26,96.28,96.0,96.25,58798.0,79.3396,79.3561,79.1253,79.3314,58798.0
2015-07-07 11:35:00,96.25,97.0,96.05,96.91,70531.0,79.3314,79.9495,79.1665,79.8753,70531.0
2015-07-07 11:40:00,96.93,97.11,96.71,96.91,74568.0,79.8918,80.0402,79.7105,79.8753,74568.0
2015-07-07 11:45:00,96.93,97.04,96.51,96.63,57827.0,79.8918,79.9825,79.5456,79.6446,57827.0
2015-07-07 11:50:00,96.65,96.77,96.26,96.41,70272.0,79.661,79.7599,79.3396,79.4632,70272.0
2015-07-07 11:55:00,96.38,96.62,96.38,96.47,118473.0,79.4385,79.6363,79.4385,79.5127,118473.0
2015-07-07 12:00:00,96.49,96.88,96.49,96.77,186810.0,79.5292,79.8506,79.5292,79.7599,186810.0
2015-07-07 12:05:00,96.79,97.07,96.74,97.0,142692.0,79.7764,80.0072,79.7352,79.9495,142692.0
2015-07-07 12:10:00,97.02,97.05,96.48,96.58,78805.0,79.966,79.9907,79.5209,79.6033,78805.0
2015-07-07 12:15:00,96.64,96.85,96.61,96.67,28486.0,79.6528,79.8259,79.6281,79.6775,28486.0
2015-07-07 12:20:00,96.68,96.8,96.45,96.48,58773.0,79.6858,79.7847,79.4962,79.5209,58773.0
2015-07-07 12:25:00,96.51,96.66,96.39,96.5,56791.0,79.5456,79.6693,79.4467,79.5374,56791.0
2015-07-07 12:30:00,96.53,97.09,96.49,97.08,47298.0,79.5621,80.0237,79.5292,80.0155,47298.0
2015-07-07 12:35:00,97.07,97.39,96.98,97.39,52613.0,80.0072,80.271,79.933,80.271,52613.0
2015-07-07 12:40:00,97.35,97.52,97.35,97.51,47160.0,80.238,80.3781,80.238,80.3699,47160.0
2015-07-07 12:45:00,97.51,97.82,97.48,97.72,56833.0,80.3699,80.6254,80.3451,80.543,56833.0
2015-07-07 12:50:00,97.73,98.09,97.55,98.08,108965.0,80.5512,80.8479,80.4028,80.8397,108965.0
2015-07-07 12:55:00,98.08,98.35,97.96,98.09,49430.0,80.8397,81.0622,80.7408,80.8479,49430.0
2015-07-07 13:00:00,98.1,98.15,97.96,98.04,36216.0,80.8562,80.8974,80.7408,80.8067,36216.0
2015-07-07 13:05:00,98.02,98.12,97.95,98.04,50807.0,80.7902,80.8726,80.7325,80.8067,50807.0
2015-07-07 13:10:00,98.07,99.0,98.06,98.84,131390.0,80.8314,81.598,80.8232,81.4661,131390.0
2015-07-07 13:15:00,98.87,98.93,98.14,98.36,80297.0,81.4908,81.5403,80.8891,81.0705,80297.0
2015-07-07 13:20:00,98.43,98.52,98.28,98.41,83884.0,81.1282,81.2023,81.0045,81.1117,83884.0
2015-07-07 13:25:00,98.41,98.94,98.25,98.77,93980.0,81.1117,81.5485,80.9798,81.4084,93980.0
2015-07-07 13:30:00,98.85,98.85,98.37,98.54,59693.0,81.4743,81.4743,81.0787,81.2188,59693.0
2015-07-07 13:35:00,98.54,98.97,98.5,98.94,42994.0,81.2188,81.5732,81.1859,81.5485,42994.0
2015-07-07 13:40:00,98.95,99.19,98.6,99.01,98766.0,81.5568,81.7546,81.2683,81.6062,98766.0
2015-07-07 13:45:00,99.0,99.43,98.99,99.34,51838.0,81.598,81.9524,81.5897,81.8782,51838.0
2015-07-07 13:50:00,99.42,99.57,99.0,99.03,43079.0,81.9441,82.0678,81.598,81.6227,43079.0
2015-07-07 13:55:00,99.04,99.34,99.04,99.16,20892.0,81.6309,81.8782,81.6309,81.7298,20892.0
2015-07-07 14:00:00,99.21,99.27,98.84,98.89,55448.0,81.771,81.8205,81.4661,81.5073,55448.0
2015-07-07 14:05:00,98.87,98.9,98.77,98.89,22107.0,81.4908,81.5155,81.4084,81.5073,22107.0
2015-07-07 14:10:00,98.9,99.03,98.87,98.99,29545.0,81.5155,81.6227,81.4908,81.5897,29545.0
2015-07-07 14:15:00,98.99,99.1,98.5,98.56,47813.0,81.5897,81.6804,81.1859,81.2353,47813.0
2015-07-07 14:20:00,98.54,98.81,98.4,98.74,48816.0,81.2188,81.4414,81.1034,81.3837,48816.0
2015-07-07 14:25:00,98.72,98.89,98.68,98.75,32178.0,81.3672,81.5073,81.3342,81.3919,32178.0
2015-07-07 14:30:00,98.76,98.96,98.68,98.87,50912.0,81.4001,81.565,81.3342,81.4908,50912.0
2015-07-07 14:35:00,98.88,99.3,98.88,99.26,28519.0,81.4991,81.8452,81.4991,81.8123,28519.0
2015-07-07 14:40:00,99.28,99.94,99.27,99.89,52661.0,81.8287,82.3727,81.8205,82.3315,52661.0
2015-07-07 14:45:00,99.85,100.02,99.78,99.84,40403.0,82.2985,82.4387,82.2409,82.2903,40403.0
2015-07-07 14:50:00,99.86,99.99,99.71,99.93,37960.0,82.3068,82.4139,82.1832,82.3645,37960.0
2015-07-07 14:55:00,99.92,100.49,99.84,100.37,55290.0,82.3562,82.8261,82.2903,82.7271,55290.0
2015-07-07 15:00:00,100.38,100.65,100.26,100.47,45083.0,82.7354,82.9579,82.6365,82.8096,45083.0
2015-07-07 15:05:00,100.54,100.66,100.18,100.27,44395.0,82.8673,82.9662,82.5705,82.6447,44395.0
2015-07-07 15:10:00,100.25,100.38,100.07,100.33,29046.0,82.6282,82.7354,82.4799,82.6942,29046.0
2015-07-07 15:15:00,100.34,100.66,100.27,100.65,50493.0,82.7024,82.9662,82.6447,82.9579,50493.0
2015-07-07 15:20:00,100.62,100.68,100.46,100.65,48191.0,82.9332,82.9827,82.8013,82.9579,48191.0
2015-07-07 15:25:00,100.67,100.84,100.52,100.52,39312.0,82.9744,83.1145,82.8508,82.8508,39312.0
2015-07-07 15:30:00,100.56,100.75,100.41,100.72,65119.0,82.8837,83.0403,82.7601,83.0156,65119.0
2015-07-07 15:35:00,100.76,100.83,100.42,100.46,55753.0,83.0486,83.1063,82.7684,82.8013,55753.0
2015-07-07 15:40:00,100.46,100.47,100.13,100.14,61711.0,82.8013,82.8096,82.5293,82.5376,61711.0
2015-07-07 15:45:00,100.15,100.43,100.12,100.38,57586.0,82.5458,82.7766,82.5211,82.7354,57586.0
2015-07-07 15:50:00,100.38,100.5,100.36,100.41,77038.0,82.7354,82.8343,82.7189,82.7601,77038.0
2015-07-07 15:55:00,100.42,100.58,100.4,100.5,137836.0,82.7684,82.9002,82.7519,82.8343,137836.0
2015-07-08 09:30:00,97.38,98.48,96.55,98.03,182681.0,80.2627,81.1694,79.5786,80.7985,182681.0
2015-07-08 09:35:00,98.03,98.18,97.36,97.62,60265.0,80.7985,80.9221,80.2462,80.4605,60265.0
2015-07-08 09:40:00,97.71,97.76,96.81,97.43,58775.0,80.5347,80.5759,79.7929,80.3039,58775.0
2015-07-08 09:45:00,97.42,97.45,96.8,96.8,91698.0,80.2957,80.3204,79.7847,79.7847,91698.0
2015-07-08 09:50:00,96.8,96.8,96.1,96.28,98790.0,79.7847,79.7847,79.2077,79.3561,98790.0
2015-07-08 09:55:00,96.22,96.4,95.8,96.06,146982.0,79.3066,79.455,78.9605,79.1747,146982.0
2015-07-08 10:00:00,96.08,96.1,95.5,95.55,88828.0,79.1912,79.2077,78.7132,78.7544,88828.0
2015-07-08 10:05:00,95.53,95.95,95.07,95.93,236176.0,78.7379,79.0841,78.3588,79.0676,236176.0
2015-07-08 10:10:00,95.95,96.07,95.36,95.41,86167.0,79.0841,79.183,78.5978,78.639,86167.0
2015-07-08 10:15:00,95.41,95.45,94.96,95.21,163947.0,78.639,78.672,78.2681,78.4742,163947.0
2015-07-08 10:20:00,95.23,95.26,94.71,94.98,184551.0,78.4906,78.5154,78.062,78.2846,184551.0
2015-07-08 10:25:00,95.0,95.29,94.87,95.25,215680.0,78.3011,78.5401,78.1939,78.5071,215680.0
2015-07-08 10:30:00,95.24,95.24,94.7,94.93,146518.0,78.4989,78.4989,78.0538,78.2434,146518.0
2015-07-08 10:35:00,94.9,95.17,94.77,95.06,144944.0,78.2187,78.4412,78.1115,78.3505,144944.0
2015-07-08 10:40:00,95.0,95.54,95.0,95.52,157736.0,78.3011,78.7462,78.3011,78.7297,157736.0
2015-07-08 10:45:00,95.49,95.79,95.36,95.67,106613.0,78.7049,78.9522,78.5978,78.8533,106613.0
2015-07-08 10:50:00,95.66,97.03,95.66,96.32,325091.0,78.8451,79.9742,78.8451,79.389,325091.0
2015-07-08 10:55:00,96.31,96.93,96.01,96.55,161057.0,79.3808,79.8918,79.1335,79.5786,161057.0
2015-07-08 11:00:00,96.55,96.66,96.31,96.63,140085.0,79.5786,79.6693,79.3808,79.6446,140085.0
2015-07-08 11:05:00,96.58,96.75,95.96,96.02,119635.0,79.6033,79.7435,79.0923,79.1418,119635.0
2015-07-08 11:10:00,96.02,96.5,95.93,96.36,63987.0,79.1418,79.5374,79.0676,79.422,63987.0
2015-07-08 11:15:00,96.36,96.4,96.05,96.2,38541.0,79.422,79.455,79.1665,79.2901,38541.0
2015-07-08 11:20:00,96.2,96.23,95.67,95.67,40983.0,79.2901,79.3149,78.8533,78.8533,40983.0
2015-07-08 11:25:00,95.66,95.78,95.45,95.63,56483.0,78.8451,78.944,78.672,78.8203,56483.0
2015-07-08 11:30:00,95.61,96.1,95.55,95.88,41731.0,78.8038,79.2077,78.7544,79.0264,41731.0
2015-07-08 11:35:00,95.8,95.87,95.46,95.56,49736.0,78.9605,79.0181,78.6802,78.7626,49736.0
2015-07-08 11:40:00,95.51,95.55,95.21,95.4,58324.0,78.7214,78.7544,78.4742,78.6308,58324.0
2015-07-08 11:45:00,95.43,95.67,95.2,95.46,37575.0,78.6555,78.8533,78.4659,78.6802,37575.0
2015-07-08 11:50:00,95.45,95.49,95.19,95.26,32266.0,78.672,78.7049,78.4577,78.5154,32266.0
2015-07-08 11:55:00,95.25,95.27,94.9,95.09,83059.0,78.5071,78.5236,78.2187,78.3753,83059.0
2015-07-08 12:00:00,95.1,95.37,95.07,95.28,50929.0,78.3835,78.606,78.3588,78.5319,50929.0
2015-07-08 12:05:00,95.29,95.33,95.1,95.26,29782.0,78.5401,78.5731,78.3835,78.5154,29782.0
2015-07-08 12:10:00,95.29,95.55,95.2,95.53,20214.0,78.5401,78.7544,78.4659,78.7379,20214.0
2015-07-08 12:15:00,95.51,95.57,95.42,95.53,16903.0,78.7214,78.7709,78.6472,78.7379,16903.0
2015-07-08 12:20:00,95.53,95.9,95.53,95.85,30611.0,78.7379,79.0429,78.7379,79.0017,30611.0
2015-07-08 12:25:00,95.87,96.0,95.78,95.98,28651.0,79.0181,79.1253,78.944,79.1088,28651.0
2015-07-08 12:30:00,95.87,95.92,95.58,95.61,29379.0,79.0181,79.0594,78.7791,78.8038,29379.0
2015-07-08 12:35:00,95.61,96.08,95.61,96.05,31057.0,78.8038,79.1912,78.8038,79.1665,31057.0
2015-07-08 12:40:00,96.05,96.12,95.95,95.95,20354.0,79.1665,79.2242,79.0841,79.0841,20354.0
2015-07-08 12:45:00,95.93,95.93,95.61,95.75,39250.0,79.0676,79.0676,78.8038,78.9192,39250.0
2015-07-08 12:50:00,95.71,95.83,95.59,95.83,19906.0,78.8863,78.9852,78.7874,78.9852,19906.0
2015-07-08 12:55:00,95.81,96.27,95.8,96.19,42526.0,78.9687,79.3478,78.9605,79.2819,42526.0
2015-07-08 13:00:00,96.14,96.2,95.76,95.79,22756.0,79.2407,79.2901,78.9275,78.9522,22756.0
2015-07-08 13:05:00,95.8,95.99,95.68,95.99,19769.0,78.9605,79.1171,78.8615,79.1171,19769.0
2015-07-08 13:10:00,96.0,96.08,95.85,95.9,25186.0,79.1253,79.1912,79.0017,79.0429,25186.0
2015-07-08 13:15:00,95.93,96.16,95.85,95.98,30722.0,79.0676,79.2572,79.0017,79.1088,30722.0
2015-07-08 13:20:00,95.99,96.1,95.86,96.02,20344.0,79.1171,79.2077,79.0099,79.1418,20344.0
2015-07-08 13:25:00,96.02,96.2,95.98,96.14,26778.0,79.1418,79.2901,79.1088,79.2407,26778.0
2015-07-08 13:30:00,96.14,96.19,95.9,95.93,19275.0,79.2407,79.2819,79.0429,79.0676,19275.0
2015-07-08 13:35:00,95.93,96.03,95.75,95.82,36960.0,79.0676,79.15,78.9192,78.9769,36960.0
2015-07-08 13:40:00,95.82,96.0,95.81,95.95,18306.0,78.9769,79.1253,78.9687,79.0841,18306.0
2015-07-08 13:45:00,95.95,96.16,95.89,96.13,29109.0,79.0841,79.2572,79.0346,79.2324,29109.0
2015-07-08 13:50:00,96.12,96.17,95.97,96.14,31696.0,79.2242,79.2654,79.1006,79.2407,31696.0
2015-07-08 13:55:00,96.15,96.28,96.14,96.17,33969.0,79.2489,79.3561,79.2407,79.2654,33969.0
2015-07-08 14:00:00,96.21,96.21,95.87,96.01,27803.0,79.2984,79.2984,79.0181,79.1335,27803.0
2015-07-08 14:05:00,96.09,96.29,95.86,96.19,35292.0,79.1995,79.3643,79.0099,79.2819,35292.0
2015-07-08 14:10:00,96.2,96.38,96.12,96.3,28157.0,79.2901,79.4385,79.2242,79.3726,28157.0
2015-07-08 14:15:00,96.3,96.51,96.04,96.04,49087.0,79.3726,79.5456,79.1583,79.1583,49087.0
2015-07-08 14:20:00,96.06,96.29,96.04,96.25,25021.0,79.1747,79.3643,79.1583,79.3314,25021.0
2015-07-08 14:25:00,96.22,96.39,96.02,96.39,28846.0,79.3066,79.4467,79.1418,79.4467,28846.0
2015-07-08 14:30:00,96.4,96.51,96.23,96.42,52859.0,79.455,79.5456,79.3149,79.4715,52859.0
2015-07-08 14:35:00,96.42,96.46,96.09,96.14,27554.0,79.4715,79.5044,79.1995,79.2407,27554.0
2015-07-08 14:40:00,96.15,96.18,95.88,95.97,49674.0,79.2489,79.2737,79.0264,79.1006,49674.0
2015-07-08 14:45:00,95.97,96.0,95.51,95.52,68541.0,79.1006,79.1253,78.7214,78.7297,68541.0
2015-07-08 14:50:00,95.54,95.84,95.5,95.8,45113.0,78.7462,78.9934,78.7132,78.9605,45113.0
2015-07-08 14:55:00,95.84,96.0,95.3,95.41,101418.0,78.9934,79.1253,78.5483,78.639,101418.0
2015-07-08 15:00:00,95.41,95.53,95.15,95.15,88541.0,78.639,78.7379,78.4247,78.4247,88541.0
2015-07-08 15:05:00,95.12,95.59,95.1,95.39,98697.0,78.4,78.7874,78.3835,78.6225,98697.0
2015-07-08 15:10:00,95.42,95.83,95.37,95.76,80285.0,78.6472,78.9852,78.606,78.9275,80285.0
2015-07-08 15:15:00,95.74,95.92,95.34,95.44,135595.0,78.911,79.0594,78.5813,78.6637,135595.0
2015-07-08 15:20:00,95.45,95.59,95.15,95.19,82718.0,78.672,78.7874,78.4247,78.4577,82718.0
2015-07-08 15:25:00,95.21,95.5,95.19,95.32,66448.0,78.4742,78.7132,78.4577,78.5648,66448.0
2015-07-08 15:30:00,95.32,95.7,95.31,95.56,57309.0,78.5648,78.878,78.5566,78.7626,57309.0
2015-07-08 15:35:00,95.55,95.67,95.31,95.55,80413.0,78.7544,78.8533,78.5566,78.7544,80413.0
2015-07-08 15:40:00,95.55,96.02,95.54,95.59,152729.0,78.7544,79.1418,78.7462,78.7874,152729.0
2015-07-08 15:45:00,95.61,95.66,95.31,95.48,97906.0,78.8038,78.8451,78.5566,78.6967,97906.0
2015-07-08 15:50:00,95.45,95.62,95.32,95.62,149423.0,78.672,78.8121,78.5648,78.8121,149423.0
2015-07-08 15:55:00,95.61,95.83,95.54,95.59,229630.0,78.8038,78.9852,78.7462,78.7874,229630.0
2015-07-09 09:30:00,98.16,98.66,97.7,98.5,267464.0,80.9056,81.3177,80.5265,81.1859,267464.0
2015-07-09 09:35:00,98.52,98.64,97.05,97.29,144278.0,81.2023,81.3012,79.9907,80.1885,144278.0
2015-07-09 09:40:00,97.28,97.29,96.51,96.52,149434.0,80.1803,80.1885,79.5456,79.5539,149434.0
2015-07-09 09:45:00,96.56,97.48,96.25,97.43,139221.0,79.5869,80.3451,79.3314,80.3039,139221.0
2015-07-09 09:50:00,97.4,97.43,96.74,96.99,68664.0,80.2792,80.3039,79.7352,79.9413,68664.0
2015-07-09 09:55:00,96.93,97.06,96.6,96.9,45056.0,79.8918,79.999,79.6198,79.8671,45056.0
2015-07-09 10:00:00,96.87,97.11,96.85,97.1,66844.0,79.8424,80.0402,79.8259,80.0319,66844.0
2015-07-09 10:05:00,97.1,97.13,96.58,96.81,83461.0,80.0319,80.0567,79.6033,79.7929,83461.0
2015-07-09 10:10:00,96.77,96.95,96.51,96.74,58161.0,79.7599,79.9083,79.5456,79.7352,58161.0
2015-07-09 10:15:00,96.77,97.05,96.6,96.65,60371.0,79.7599,79.9907,79.6198,79.661,60371.0
2015-07-09 10:20:00,96.71,96.95,96.55,96.95,33666.0,79.7105,79.9083,79.5786,79.9083,33666.0
2015-07-09 10:25:00,96.92,96.92,96.28,96.28,57950.0,79.8836,79.8836,79.3561,79.3561,57950.0
2015-07-09 10:30:00,96.28,96.59,96.28,96.51,65735.0,79.3561,79.6116,79.3561,79.5456,65735.0
2015-07-09 10:35:00,96.51,96.6,96.31,96.4,65195.0,79.5456,79.6198,79.3808,79.455,65195.0
2015-07-09 10:40:00,96.4,96.6,96.12,96.59,56757.0,79.455,79.6198,79.2242,79.6116,56757.0
2015-07-09 10:45:00,96.55,96.58,96.36,96.45,32247.0,79.5786,79.6033,79.422,79.4962,32247.0
2015-07-09 10:50:00,96.48,96.84,96.46,96.68,46023.0,79.5209,79.8176,79.5044,79.6858,46023.0
2015-07-09 10:55:00,96.71,97.0,96.67,96.92,67172.0,79.7105,79.9495,79.6775,79.8836,67172.0
2015-07-09 11:00:00,96.91,96.95,96.55,96.65,39142.0,79.8753,79.9083,79.5786,79.661,39142.0
2015-07-09 11:05:00,96.66,96.85,96.52,96.81,40984.0,79.6693,79.8259,79.5539,79.7929,40984.0
2015-07-09 11:10:00,96.83,96.88,96.72,96.76,25923.0,79.8094,79.8506,79.7187,79.7517,25923.0
2015-07-09 11:15:00,96.72,96.73,96.48,96.6,30610.0,79.7187,79.727,79.5209,79.6198,30610.0
2015-07-09 11:20:00,96.58,96.58,96.33,96.5,28051.0,79.6033,79.6033,79.3973,79.5374,28051.0
2015-07-09 11:25:00,96.5,96.5,96.0,96.02,40923.0,79.5374,79.5374,79.1253,79.1418,40923.0
2015-07-09 11:30:00,96.04,96.22,96.0,96.03,62572.0,79.1583,79.3066,79.1253,79.15,62572.0
2015-07-09 11:35:00,96.05,96.2,96.0,96.19,65437.0,79.1665,79.2901,79.1253,79.2819,65437.0
2015-07-09 11:40:00,96.17,96.22,96.04,96.19,40479.0,79.2654,79.3066,79.1583,79.2819,40479.0
2015-07-09 11:45:00,96.22,96.23,96.0,96.05,102654.0,79.3066,79.3149,79.1253,79.1665,102654.0
2015-07-09 11:50:00,96.05,96.09,95.61,95.78,82161.0,79.1665,79.1995,78.8038,78.944,82161.0
2015-07-09 11:55:00,95.79,95.79,95.27,95.32,72422.0,78.9522,78.9522,78.5236,78.5648,72422.0
2015-07-09 12:00:00,95.35,95.49,95.17,95.33,100158.0,78.5896,78.7049,78.4412,78.5731,100158.0
2015-07-09 12:05:00,95.34,95.4,94.81,95.02,146647.0,78.5813,78.6308,78.1445,78.3176,146647.0
2015-07-09 12:10:00,95.0,95.14,94.85,95.06,63933.0,78.3011,78.4165,78.1774,78.3505,63933.0
2015-07-09 12:15:00,95.04,95.11,94.85,95.01,77828.0,78.334,78.3917,78.1774,78.3093,77828.0
2015-07-09 12:20:00,95.01,95.07,94.87,94.96,63537.0,78.3093,78.3588,78.1939,78.2681,63537.0
2015-07-09 12:25:00,94.96,95.0,94.67,94.75,58509.0,78.2681,78.3011,78.0291,78.095,58509.0
2015-07-09 12:30:00,94.77,94.92,94.73,94.83,41040.0,78.1115,78.2351,78.0785,78.161,41040.0
2015-07-09 12:35:00,94.87,94.88,94.58,94.59,47610.0,78.1939,78.2022,77.9549,77.9631,47610.0
2015-07-09 12:40:00,94.61,94.77,94.34,94.46,71737.0,77.9796,78.1115,77.7571,77.856,71737.0
2015-07-09 12:45:00,94.49,94.78,94.48,94.57,68618.0,77.8807,78.1197,77.8725,77.9467,68618.0
2015-07-09 12:50:00,94.54,94.93,94.52,94.85,51589.0,77.9219,78.2434,77.9054,78.1774,51589.0
2015-07-09 12:55:00,94.86,95.0,94.81,94.95,45177.0,78.1857,78.3011,78.1445,78.2599,45177.0
2015-07-09 13:00:00,94.91,95.06,94.83,94.88,48558.0,78.2269,78.3505,78.161,78.2022,48558.0
2015-07-09 13:05:00,94.89,94.97,94.56,94.81,58478.0,78.2104,78.2763,77.9384,78.1445,58478.0
2015-07-09 13:10:00,94.83,94.9,94.72,94.77,20755.0,78.161,78.2187,78.0703,78.1115,20755.0
2015-07-09 13:15:00,94.78,94.86,94.63,94.73,54835.0,78.1197,78.1857,77.9961,78.0785,54835.0
2015-07-09 13:20:00,94.73,94.9,94.62,94.89,35807.0,78.0785,78.2187,77.9879,78.2104,35807.0
2015-07-09 13:25:00,94.86,95.02,94.8,94.81,52233.0,78.1857,78.3176,78.1362,78.1445,52233.0
2015-07-09 13:30:00,94.79,95.05,94.78,95.01,26285.0,78.128,78.3423,78.1197,78.3093,26285.0
2015-07-09 13:35:00,95.04,95.11,94.9,95.03,51966.0,78.334,78.3917,78.2187,78.3258,51966.0
2015-07-09 13:40:00,95.03,95.08,94.87,94.87,74221.0,78.3258,78.367,78.1939,78.1939,74221.0
2015-07-09 13:45:00,94.9,95.18,94.89,95.17,53219.0,78.2187,78.4494,78.2104,78.4412,53219.0
2015-07-09 13:50:00,95.14,95.16,94.98,95.06,44612.0,78.4165,78.4329,78.2846,78.3505,44612.0
2015-07-09 13:55:00,95.0,95.19,94.97,95.17,45292.0,78.3011,78.4577,78.2763,78.4412,45292.0
2015-07-09 14:00:00,95.12,95.25,95.06,95.23,47887.0,78.4,78.5071,78.3505,78.4906,47887.0
2015-07-09 14:05:00,95.24,95.27,95.07,95.16,35395.0,78.4989,78.5236,78.3588,78.4329,35395.0
2015-07-09 14:10:00,95.18,95.18,94.8,94.8,40389.0,78.4494,78.4494,78.1362,78.1362,40389.0
2015-07-09 14:15:00,94.78,94.83,94.47,94.5,59121.0,78.1197,78.161,77.8642,77.889,59121.0
2015-07-09 14:20:00,94.52,94.56,94.24,94.28,53644.0,77.9054,77.9384,77.6747,77.7076,53644.0
2015-07-09 14:25:00,94.23,94.31,93.27,93.47,246115.0,77.6664,77.7324,76.8752,77.04,246115.0
2015-07-09 14:30:00,93.5,93.69,93.35,93.61,104054.0,77.0647,77.2213,76.9411,77.1554,104054.0
2015-07-09 14:35:00,93.65,93.9,93.5,93.83,85358.0,77.1884,77.3944,77.0647,77.3367,85358.0
2015-07-09 14:40:00,93.79,93.81,93.31,93.52,69956.0,77.3038,77.3203,76.9081,77.0812,69956.0
2015-07-09 14:45:00,93.48,93.78,93.27,93.72,88294.0,77.0483,77.2955,76.8752,77.2461,88294.0
2015-07-09 14:50:00,93.73,94.12,93.71,94.11,117918.0,77.2543,77.5758,77.2378,77.5675,117918.0
2015-07-09 14:55:00,94.11,94.27,94.08,94.23,81472.0,77.5675,77.6994,77.5428,77.6664,81472.0
2015-07-09 15:00:00,94.19,94.27,94.1,94.24,85140.0,77.6335,77.6994,77.5593,77.6747,85140.0
2015-07-09 15:05:00,94.21,94.24,94.14,94.22,69437.0,77.6499,77.6747,77.5922,77.6582,69437.0
2015-07-09 15:10:00,94.23,94.35,94.17,94.21,53568.0,77.6664,77.7653,77.617,77.6499,53568.0
2015-07-09 15:15:00,94.23,94.82,94.18,94.79,106143.0,77.6664,78.1527,77.6252,78.128,106143.0
2015-07-09 15:20:00,94.78,95.02,94.75,94.93,115739.0,78.1197,78.3176,78.095,78.2434,115739.0
2015-07-09 15:25:00,94.93,95.01,94.76,94.82,123272.0,78.2434,78.3093,78.1033,78.1527,123272.0
2015-07-09 15:30:00,94.83,94.89,94.65,94.71,109679.0,78.161,78.2104,78.0126,78.062,109679.0
2015-07-09 15:35:00,94.7,94.81,94.57,94.71,88262.0,78.0538,78.1445,77.9467,78.062,88262.0
2015-07-09 15:40:00,94.72,95.01,94.68,94.89,65114.0,78.0703,78.3093,78.0373,78.2104,65114.0
2015-07-09 15:45:00,94.89,95.0,94.79,95.0,81696.0,78.2104,78.3011,78.128,78.3011,81696.0
2015-07-09 15:50:00,95.01,95.05,94.78,94.79,116803.0,78.3093,78.3423,78.1197,78.128,116803.0
2015-07-09 15:55:00,94.77,94.87,94.49,94.5,192701.0,78.1115,78.1939,77.8807,77.889,192701.0
2015-07-10 09:30:00,97.05,97.08,96.51,96.74,177588.0,79.9907,80.0155,79.5456,79.7352,177588.0
2015-07-10 09:35:00,96.88,97.23,96.74,97.04,124009.0,79.8506,80.1391,79.7352,79.9825,124009.0
2015-07-10 09:40:00,97.03,97.68,97.0,97.6,105765.0,79.9742,80.51,79.9495,80.4441,105765.0
2015-07-10 09:45:00,97.57,97.84,97.42,97.5,119414.0,80.4193,80.6419,80.2957,80.3616,119414.0
2015-07-10 09:50:00,97.47,98.12,97.22,97.99,121256.0,80.3369,80.8726,80.1308,80.7655,121256.0
2015-07-10 09:55:00,98.02,98.24,97.87,98.2,79101.0,80.7902,80.9716,80.6666,80.9386,79101.0
2015-07-10 10:00:00,98.2,98.4,98.0,98.23,66038.0,80.9386,81.1034,80.7737,80.9633,66038.0
2015-07-10 10:05:00,98.23,98.56,98.2,98.42,94946.0,80.9633,81.2353,80.9386,81.1199,94946.0
2015-07-10 10:10:00,98.39,98.41,97.93,98.16,94040.0,81.0952,81.1117,80.716,80.9056,94040.0
2015-07-10 10:15:00,98.15,98.55,98.15,98.51,81486.0,80.8974,81.2271,80.8974,81.1941,81486.0
2015-07-10 10:20:00,98.51,98.53,98.32,98.41,72854.0,81.1941,81.2106,81.0375,81.1117,72854.0
2015-07-10 10:25:00,98.38,98.45,98.07,98.37,88203.0,81.0869,81.1446,80.8314,81.0787,88203.0
2015-07-10 10:30:00,98.39,98.58,98.29,98.34,39596.0,81.0952,81.2518,81.0128,81.054,39596.0
2015-07-10 10:35:00,98.34,98.43,98.08,98.2,56604.0,81.054,81.1282,80.8397,80.9386,56604.0
2015-07-10 10:40:00,98.2,98.2,97.67,97.89,87610.0,80.9386,80.9386,80.5017,80.6831,87610.0
2015-07-10 10:45:00,97.77,98.12,97.64,98.09,48156.0,80.5842,80.8726,80.477,80.8479,48156.0
2015-07-10 10:50:00,98.12,98.57,98.12,98.44,44563.0,80.8726,81.2435,80.8726,81.1364,44563.0
2015-07-10 10:55:00,98.4,98.46,98.13,98.13,47067.0,81.1034,81.1529,80.8809,80.8809,47067.0
2015-07-10 11:00:00,98.12,98.55,98.11,98.18,54046.0,80.8726,81.2271,80.8644,80.9221,54046.0
2015-07-10 11:05:00,98.16,98.31,98.09,98.21,31936.0,80.9056,81.0292,80.8479,80.9468,31936.0
2015-07-10 11:10:00,98.14,98.43,98.07,98.29,35544.0,80.8891,81.1282,80.8314,81.0128,35544.0
2015-07-10 11:15:00,98.3,98.45,98.2,98.45,23373.0,81.021,81.1446,80.9386,81.1446,23373.0
2015-07-10 11:20:00,98.46,98.56,98.2,98.2,41784.0,81.1529,81.2353,80.9386,80.9386,41784.0
2015-07-10 11:25:00,98.2,98.23,97.84,98.09,48614.0,80.9386,80.9633,80.6419,80.8479,48614.0
2015-07-10 11:30:00,98.16,98.2,97.89,97.99,24057.0,80.9056,80.9386,80.6831,80.7655,24057.0
2015-07-10 11:35:00,97.95,98.13,97.93,98.04,16908.0,80.7325,80.8809,80.716,80.8067,16908.0
2015-07-10 11:40:00,98.02,98.29,97.92,98.29,27243.0,80.7902,81.0128,80.7078,81.0128,27243.0
2015-07-10 11:45:00,98.3,98.42,98.15,98.29,63539.0,81.021,81.1199,80.8974,81.0128,63539.0
2015-07-10 11:50:00,98.31,98.41,98.24,98.31,33979.0,81.0292,81.1117,80.9716,81.0292,33979.0
2015-07-10 11:55:00,98.29,98.35,98.27,98.29,30510.0,81.0128,81.0622,80.9963,81.0128,30510.0
2015-07-10 12:00:00,98.33,98.4,98.28,98.3,47299.0,81.0457,81.1034,81.0045,81.021,47299.0
2015-07-10 12:05:00,98.28,98.33,98.28,98.3,26786.0,81.0045,81.0457,81.0045,81.021,26786.0
2015-07-10 12:10:00,98.31,98.38,98.28,98.36,31293.0,81.0292,81.0869,81.0045,81.0705,31293.0
2015-07-10 12:15:00,98.37,98.54,98.34,98.48,26043.0,81.0787,81.2188,81.054,81.1694,26043.0
2015-07-10 12:20:00,98.5,98.64,98.35,98.4,59914.0,81.1859,81.3012,81.0622,81.1034,59914.0
2015-07-10 12:25:00,98.4,98.43,98.28,98.43,29381.0,81.1034,81.1282,81.0045,81.1282,29381.0
2015-07-10 12:30:00,98.44,98.45,98.28,98.34,19336.0,81.1364,81.1446,81.0045,81.054,19336.0
2015-07-10 12:35:00,98.34,98.42,98.28,98.36,26282.0,81.054,81.1199,81.0045,81.0705,26282.0
2015-07-10 12:40:00,98.38,98.38,98.28,98.35,32652.0,81.0869,81.0869,81.0045,81.0622,32652.0
2015-07-10 12:45:00,98.35,98.63,98.33,98.61,33280.0,81.0622,81.293,81.0457,81.2765,33280.0
2015-07-10 12:50:00,98.59,98.67,98.4,98.6,37031.0,81.26,81.326,81.1034,81.2683,37031.0
2015-07-10 12:55:00,98.63,98.89,98.54,98.83,56349.0,81.293,81.5073,81.2188,81.4578,56349.0
2015-07-10 13:00:00,98.8,98.95,98.8,98.9,43325.0,81.4331,81.5568,81.4331,81.5155,43325.0
2015-07-10 13:05:00,98.85,99.18,98.84,98.94,77176.0,81.4743,81.7463,81.4661,81.5485,77176.0
2015-07-10 13:10:00,98.97,99.03,98.88,99.0,42088.0,81.5732,81.6227,81.4991,81.598,42088.0
2015-07-10 13:15:00,99.0,99.05,98.89,98.99,35193.0,81.598,81.6392,81.5073,81.5897,35193.0
2015-07-10 13:20:00,99.01,99.08,98.9,99.03,39030.0,81.6062,81.6639,81.5155,81.6227,39030.0
2015-07-10 13:25:00,99.05,99.45,99.03,99.26,52599.0,81.6392,81.9689,81.6227,81.8123,52599.0
2015-07-10 13:30:00,99.27,99.29,99.0,99.02,34102.0,81.8205,81.837,81.598,81.6144,34102.0
2015-07-10 13:35:00,99.02,99.18,99.0,99.17,40837.0,81.6144,81.7463,81.598,81.7381,40837.0
2015-07-10 13:40:00,99.15,99.2,99.03,99.14,19458.0,81.7216,81.7628,81.6227,81.7134,19458.0
2015-07-10 13:45:00,99.11,99.13,99.05,99.12,24611.0,81.6886,81.7051,81.6392,81.6969,24611.0
2015-07-10 13:50:00,99.13,99.25,99.08,99.11,31136.0,81.7051,81.804,81.6639,81.6886,31136.0
2015-07-10 13:55:00,99.1,99.2,99.07,99.18,16244.0,81.6804,81.7628,81.6557,81.7463,16244.0
2015-07-10 14:00:00,99.16,99.45,99.14,99.42,32593.0,81.7298,81.9689,81.7134,81.9441,32593.0
2015-07-10 14:05:00,99.42,99.47,99.17,99.23,46826.0,81.9441,81.9853,81.7381,81.7875,46826.0
2015-07-10 14:10:00,99.21,99.62,99.17,99.52,48008.0,81.771,82.109,81.7381,82.0266,48008.0
2015-07-10 14:15:00,99.56,99.73,99.56,99.62,34296.0,82.0595,82.1996,82.0595,82.109,34296.0
2015-07-10 14:20:00,99.64,99.69,99.49,99.57,17018.0,82.1255,82.1667,82.0018,82.0678,17018.0
2015-07-10 14:25:00,99.55,99.79,99.53,99.73,33687.0,82.0513,82.2491,82.0348,82.1996,33687.0
2015-07-10 14:30:00,99.76,99.9,99.7,99.74,38816.0,82.2244,82.3398,82.1749,82.2079,38816.0
2015-07-10 14:35:00,99.75,99.79,99.6,99.79,23737.0,82.2161,82.2491,82.0925,82.2491,23737.0
2015-07-10 14:40:00,99.79,99.91,99.79,99.82,44722.0,82.2491,82.348,82.2491,82.2738,44722.0
2015-07-10 14:45:00,99.83,99.98,99.83,99.95,34848.0,82.2821,82.4057,82.2821,82.381,34848.0
2015-07-10 14:50:00,99.94,100.03,99.91,100.0,43875.0,82.3727,82.4469,82.348,82.4222,43875.0
2015-07-10 14:55:00,100.0,100.09,99.93,99.99,44279.0,82.4222,82.4964,82.3645,82.4139,44279.0
2015-07-10 15:00:00,99.97,100.18,99.97,100.12,37924.0,82.3975,82.5705,82.3975,82.5211,37924.0
2015-07-10 15:05:00,100.1,100.24,100.08,100.17,35819.0,82.5046,82.62,82.4881,82.5623,35819.0
2015-07-10 15:10:00,100.17,100.48,100.17,100.4,100047.0,82.5623,82.8178,82.5623,82.7519,100047.0
2015-07-10 15:15:00,100.43,100.57,100.36,100.53,50160.0,82.7766,82.892,82.7189,82.859,50160.0
2015-07-10 15:20:00,100.57,100.73,100.52,100.62,82431.0,82.892,83.0239,82.8508,82.9332,82431.0
2015-07-10 15:25:00,100.63,100.78,100.57,100.58,118966.0,82.9414,83.0651,82.892,82.9002,118966.0
2015-07-10 15:30:00,100.63,100.72,100.48,100.54,148146.0,82.9414,83.0156,82.8178,82.8673,148146.0
2015-07-10 15:35:00,100.54,100.86,100.51,100.84,102392.0,82.8673,83.131,82.8425,83.1145,102392.0
2015-07-10 15:40:00,100.84,101.0,100.7,101.0,121562.0,83.1145,83.2464,82.9991,83.2464,121562.0
2015-07-10 15:45:00,100.98,101.05,100.8,100.85,93394.0,83.2299,83.2876,83.0816,83.1228,93394.0
2015-07-10 15:50:00,100.86,100.92,100.45,100.5,147110.0,83.131,83.1805,82.7931,82.8343,147110.0
2015-07-10 15:55:00,100.49,100.59,100.18,100.19,335991.0,82.8261,82.9085,82.5705,82.5788,335991.0
2015-07-13 09:30:00,102.88,103.0,101.03,101.18,219663.0,84.7959,84.8948,83.2711,83.3948,219663.0
2015-07-13 09:35:00,101.08,101.33,100.36,100.4,121372.0,83.3123,83.5184,82.7189,82.7519,121372.0
2015-07-13 09:40:00,100.46,100.55,99.7,100.16,137385.0,82.8013,82.8755,82.1749,82.5541,137385.0
2015-07-13 09:45:00,100.33,101.0,100.32,100.74,77657.0,82.6942,83.2464,82.6859,83.0321,77657.0
2015-07-13 09:50:00,100.76,100.95,100.4,100.48,43656.0,83.0486,83.2052,82.7519,82.8178,43656.0
2015-07-13 09:55:00,100.42,100.9,100.16,100.26,52931.0,82.7684,83.164,82.5541,82.6365,52931.0
2015-07-13 10:00:00,100.33,101.0,100.33,100.82,26161.0,82.6942,83.2464,82.6942,83.098,26161.0
2015-07-13 10:05:00,100.84,101.37,100.8,100.97,70390.0,83.1145,83.5514,83.0816,83.2217,70390.0
2015-07-13 10:10:00,101.0,101.63,100.84,101.49,54001.0,83.2464,83.7657,83.1145,83.6503,54001.0
2015-07-13 10:15:00,101.46,101.75,101.18,101.18,71833.0,83.6255,83.8646,83.3948,83.3948,71833.0
2015-07-13 10:20:00,101.23,101.32,101.05,101.23,48921.0,83.436,83.5102,83.2876,83.436,48921.0
2015-07-13 10:25:00,101.24,101.27,100.71,100.92,47457.0,83.4442,83.4689,83.0074,83.1805,47457.0
2015-07-13 10:30:00,100.86,101.04,100.55,100.74,66383.0,83.131,83.2794,82.8755,83.0321,66383.0
2015-07-13 10:35:00,100.8,100.8,100.15,100.2,60628.0,83.0816,83.0816,82.5458,82.587,60628.0
2015-07-13 10:40:00,100.19,100.53,100.19,100.47,65904.0,82.5788,82.859,82.5788,82.8096,65904.0
2015-07-13 10:45:00,100.49,100.97,100.45,100.96,42486.0,82.8261,83.2217,82.7931,83.2134,42486.0
2015-07-13 10:50:00,100.95,101.08,100.91,100.92,22894.0,83.2052,83.3123,83.1722,83.1805,22894.0
2015-07-13 10:55:00,100.92,100.94,100.43,100.46,36639.0,83.1805,83.197,82.7766,82.8013,36639.0
2015-07-13 11:00:00,100.44,100.62,100.42,100.53,28337.0,82.7848,82.9332,82.7684,82.859,28337.0
2015-07-13 11:05:00,100.49,100.57,100.29,100.32,42963.0,82.8261,82.892,82.6612,82.6859,42963.0
2015-07-13 11:10:00,100.28,100.39,100.15,100.22,48989.0,82.653,82.7436,82.5458,82.6035,48989.0
2015-07-13 11:15:00,100.23,100.25,100.05,100.19,25754.0,82.6118,82.6282,82.4634,82.5788,25754.0
2015-07-13 11:20:00,100.22,100.24,99.95,100.21,87859.0,82.6035,82.62,82.381,82.5953,87859.0
2015-07-13 11:25:00,100.22,100.26,99.88,99.94,54543.0,82.6035,82.6365,82.3233,82.3727,54543.0
2015-07-13 11:30:00,99.95,100.38,99.93,100.38,29118.0,82.381,82.7354,82.3645,82.7354,29118.0
2015-07-13 11:35:00,100.31,100.53,100.31,100.53,18047.0,82.6777,82.859,82.6777,82.859,18047.0
2015-07-13 11:40:00,100.5,100.56,100.19,100.27,21522.0,82.8343,82.8837,82.5788,82.6447,21522.0
2015-07-13 11:45:00,100.23,100.25,100.07,100.12,24785.0,82.6118,82.6282,82.4799,82.5211,24785.0
2015-07-13 11:50:00,100.1,100.3,100.1,100.14,12568.0,82.5046,82.6694,82.5046,82.5376,12568.0
2015-07-13 11:55:00,100.1,100.25,100.03,100.25,17032.0,82.5046,82.6282,82.4469,82.6282,17032.0
2015-07-13 12:00:00,100.23,100.29,100.12,100.18,12009.0,82.6118,82.6612,82.5211,82.5705,12009.0
2015-07-13 12:05:00,100.18,100.43,100.13,100.35,33961.0,82.5705,82.7766,82.5293,82.7107,33961.0
2015-07-13 12:10:00,100.34,100.4,100.13,100.16,19625.0,82.7024,82.7519,82.5293,82.5541,19625.0
2015-07-13 12:15:00,100.18,100.24,100.07,100.1,20309.0,82.5705,82.62,82.4799,82.5046,20309.0
2015-07-13 12:20:00,100.11,100.13,99.97,100.08,34020.0,82.5128,82.5293,82.3975,82.4881,34020.0
2015-07-13 12:25:00,100.07,100.24,99.96,100.23,31993.0,82.4799,82.62,82.3892,82.6118,31993.0
2015-07-13 12:30:00,100.24,100.24,99.95,100.08,28614.0,82.62,82.62,82.381,82.4881,28614.0
2015-07-13 12:35:00,100.09,100.15,99.88,99.95,45540.0,82.4964,82.5458,82.3233,82.381,45540.0
2015-07-13 12:40:00,99.94,100.01,99.9,99.98,34917.0,82.3727,82.4304,82.3398,82.4057,34917.0
2015-07-13 12:45:00,99.96,99.98,99.7,99.73,32484.0,82.3892,82.4057,82.1749,82.1996,32484.0
2015-07-13 12:50:00,99.73,99.91,99.72,99.86,30184.0,82.1996,82.348,82.1914,82.3068,30184.0
2015-07-13 12:55:00,99.87,100.07,99.86,99.98,41891.0,82.315,82.4799,82.3068,82.4057,41891.0
2015-07-13 13:00:00,99.99,100.0,99.87,99.97,23277.0,82.4139,82.4222,82.315,82.3975,23277.0
2015-07-13 13:05:00,99.97,100.0,99.9,99.91,26019.0,82.3975,82.4222,82.3398,82.348,26019.0
2015-07-13 13:10:00,99.9,99.91,99.56,99.58,37665.0,82.3398,82.348,82.0595,82.076,37665.0
2015-07-13 13:15:00,99.57,99.86,99.57,99.74,15478.0,82.0678,82.3068,82.0678,82.2079,15478.0
2015-07-13 13:20:00,99.72,99.83,99.64,99.83,12757.0,82.1914,82.2821,82.1255,82.2821,12757.0
2015-07-13 13:25:00,99.81,99.83,99.66,99.68,6740.0,82.2656,82.2821,82.1419,82.1584,6740.0
2015-07-13 13:30:00,99.66,99.97,99.63,99.95,24198.0,82.1419,82.3975,82.1172,82.381,24198.0
2015-07-13 13:35:00,99.93,100.05,99.9,100.02,31644.0,82.3645,82.4634,82.3398,82.4387,31644.0
2015-07-13 13:40:00,100.0,100.04,99.96,100.02,43126.0,82.4222,82.4552,82.3892,82.4387,43126.0
2015-07-13 13:45:00,100.0,100.01,99.87,99.9,35772.0,82.4222,82.4304,82.315,82.3398,35772.0
2015-07-13 13:50:00,99.88,100.12,99.85,100.0,39795.0,82.3233,82.5211,82.2985,82.4222,39795.0
2015-07-13 13:55:00,100.0,100.09,99.97,100.05,22646.0,82.4222,82.4964,82.3975,82.4634,22646.0
2015-07-13 14:00:00,100.07,100.28,100.04,100.15,32970.0,82.4799,82.653,82.4552,82.5458,32970.0
2015-07-13 14:05:00,100.16,100.26,100.15,100.24,26341.0,82.5541,82.6365,82.5458,82.62,26341.0
2015-07-13 14:10:00,100.25,100.47,100.23,100.25,32580.0,82.6282,82.8096,82.6118,82.6282,32580.0
2015-07-13 14:15:00,100.26,100.31,100.13,100.25,24167.0,82.6365,82.6777,82.5293,82.6282,24167.0
2015-07-13 14:20:00,100.27,100.37,100.25,100.34,20185.0,82.6447,82.7271,82.6282,82.7024,20185.0
2015-07-13 14:25:00,100.35,100.38,100.23,100.28,18391.0,82.7107,82.7354,82.6118,82.653,18391.0
2015-07-13 14:30:00,100.29,100.35,100.24,100.3,20491.0,82.6612,82.7107,82.62,82.6694,20491.0
2015-07-13 14:35:00,100.33,100.34,100.12,100.24,24154.0,82.6942,82.7024,82.5211,82.62,24154.0
2015-07-13 14:40:00,100.25,100.37,100.24,100.35,23155.0,82.6282,82.7271,82.62,82.7107,23155.0
2015-07-13 14:45:00,100.37,100.44,100.29,100.35,21273.0,82.7271,82.7848,82.6612,82.7107,21273.0
2015-07-13 14:50:00,100.35,100.52,100.23,100.52,25487.0,82.7107,82.8508,82.6118,82.8508,25487.0
2015-07-13 14:55:00,100.49,100.75,100.45,100.59,64788.0,82.8261,83.0403,82.7931,82.9085,64788.0
2015-07-13 15:00:00,100.65,100.73,100.59,100.67,28748.0,82.9579,83.0239,82.9085,82.9744,28748.0
2015-07-13 15:05:00,100.68,100.87,100.67,100.87,25731.0,82.9827,83.1393,82.9744,83.1393,25731.0
2015-07-13 15:10:00,100.88,100.92,100.7,100.8,35827.0,83.1475,83.1805,82.9991,83.0816,35827.0
2015-07-13 15:15:00,100.8,100.89,100.69,100.81,25155.0,83.0816,83.1557,82.9909,83.0898,25155.0
2015-07-13 15:20:00,100.81,100.88,100.77,100.86,27205.0,83.0898,83.1475,83.0568,83.131,27205.0
2015-07-13 15:25:00,100.89,101.07,100.83,101.07,39744.0,83.1557,83.3041,83.1063,83.3041,39744.0
2015-07-13 15:30:00,101.08,101.08,100.66,100.68,45331.0,83.3123,83.3123,82.9662,82.9827,45331.0
2015-07-13 15:35:00,100.68,100.84,100.68,100.69,34918.0,82.9827,83.1145,82.9827,82.9909,34918.0
2015-07-13 15:40:00,100.7,100.77,100.51,100.57,58627.0,82.9991,83.0568,82.8425,82.892,58627.0
2015-07-13 15:45:00,100.59,100.62,100.51,100.55,53848.0,82.9085,82.9332,82.8425,82.8755,53848.0
2015-07-13 15:50:00,100.55,100.56,100.47,100.5,62611.0,82.8755,82.8837,82.8096,82.8343,62611.0
2015-07-13 15:55:00,100.49,100.53,100.4,100.49,109493.0,82.8261,82.859,82.7519,82.8261,109493.0
2015-07-14 09:30:00,101.18,101.27,100.62,100.7,64847.0,83.3948,83.4689,82.9332,82.9991,64847.0
2015-07-14 09:35:00,100.88,101.25,100.47,100.75,23284.0,83.1475,83.4525,82.8096,83.0403,23284.0
2015-07-14 09:40:00,100.8,100.86,100.31,100.46,28853.0,83.0816,83.131,82.6777,82.8013,28853.0
2015-07-14 09:45:00,100.46,100.62,100.13,100.59,40992.0,82.8013,82.9332,82.5293,82.9085,40992.0
2015-07-14 09:50:00,100.55,100.86,100.47,100.68,24987.0,82.8755,83.131,82.8096,82.9827,24987.0
2015-07-14 09:55:00,100.63,101.19,100.6,101.16,51246.0,82.9414,83.403,82.9167,83.3783,51246.0
2015-07-14 10:00:00,101.19,101.25,100.85,101.08,49156.0,83.403,83.4525,83.1228,83.3123,49156.0
2015-07-14 10:05:00,101.14,101.21,100.89,100.97,33278.0,83.3618,83.4195,83.1557,83.2217,33278.0
2015-07-14 10:10:00,100.97,101.17,100.83,101.08,23787.0,83.2217,83.3865,83.1063,83.3123,23787.0
2015-07-14 10:15:00,101.1,101.65,101.09,101.64,42062.0,83.3288,83.7821,83.3206,83.7739,42062.0
2015-07-14 10:20:00,101.66,101.85,101.5,101.74,35179.0,83.7904,83.947,83.6585,83.8563,35179.0
2015-07-14 10:25:00,101.69,101.79,101.63,101.63,20423.0,83.8151,83.8975,83.7657,83.7657,20423.0
2015-07-14 10:30:00,101.65,101.82,101.28,101.31,42171.0,83.7821,83.9223,83.4772,83.5019,42171.0
2015-07-14 10:35:00,101.29,101.49,101.2,101.34,27165.0,83.4854,83.6503,83.4112,83.5266,27165.0
2015-07-14 10:40:00,101.3,101.37,101.0,101.11,43972.0,83.4937,83.5514,83.2464,83.3371,43972.0
2015-07-14 10:45:00,101.09,101.18,100.86,101.12,30831.0,83.3206,83.3948,83.131,83.3453,30831.0
2015-07-14 10:50:00,101.12,101.39,101.06,101.39,18032.0,83.3453,83.5679,83.2959,83.5679,18032.0
2015-07-14 10:55:00,101.33,101.37,101.06,101.06,10420.0,83.5184,83.5514,83.2959,83.2959,10420.0
2015-07-14 11:00:00,101.07,101.35,101.04,101.14,23268.0,83.3041,83.5349,83.2794,83.3618,23268.0
2015-07-14 11:05:00,101.11,101.24,100.91,100.94,18388.0,83.3371,83.4442,83.1722,83.197,18388.0
2015-07-14 11:10:00,100.92,100.97,100.72,100.73,63525.0,83.1805,83.2217,83.0156,83.0239,63525.0
2015-07-14 11:15:00,100.71,101.01,100.71,100.93,28454.0,83.0074,83.2546,83.0074,83.1887,28454.0
2015-07-14 11:20:00,100.89,101.01,100.79,101.01,30048.0,83.1557,83.2546,83.0733,83.2546,30048.0
2015-07-14 11:25:00,101.0,101.25,100.83,101.14,20345.0,83.2464,83.4525,83.1063,83.3618,20345.0
2015-07-14 11:30:00,101.16,101.33,100.96,100.96,15970.0,83.3783,83.5184,83.2134,83.2134,15970.0
2015-07-14 11:35:00,100.94,101.04,100.81,100.85,12208.0,83.197,83.2794,83.0898,83.1228,12208.0
2015-07-14 11:40:00,100.84,101.0,100.71,101.0,10801.0,83.1145,83.2464,83.0074,83.2464,10801.0
2015-07-14 11:45:00,101.0,101.0,100.76,100.84,31309.0,83.2464,83.2464,83.0486,83.1145,31309.0
2015-07-14 11:50:00,100.86,101.21,100.85,101.21,23163.0,83.131,83.4195,83.1228,83.4195,23163.0
2015-07-14 11:55:00,101.2,101.23,100.95,100.95,10952.0,83.4112,83.436,83.2052,83.2052,10952.0
2015-07-14 12:00:00,100.98,101.09,100.89,101.04,10529.0,83.2299,83.3206,83.1557,83.2794,10529.0
2015-07-14 12:05:00,101.03,101.03,100.8,100.85,12026.0,83.2711,83.2711,83.0816,83.1228,12026.0
2015-07-14 12:10:00,100.9,101.09,100.8,100.9,21907.0,83.164,83.3206,83.0816,83.164,21907.0
2015-07-14 12:15:00,100.92,101.01,100.82,100.86,11159.0,83.1805,83.2546,83.098,83.131,11159.0
2015-07-14 12:20:00,100.86,101.07,100.86,100.97,5916.0,83.131,83.3041,83.131,83.2217,5916.0
2015-07-14 12:25:00,100.84,101.06,100.8,100.84,12402.0,83.1145,83.2959,83.0816,83.1145,12402.0
2015-07-14 12:30:00,100.81,101.0,100.81,100.93,7803.0,83.0898,83.2464,83.0898,83.1887,7803.0
2015-07-14 12:35:00,100.93,101.03,100.93,100.97,4430.0,83.1887,83.2711,83.1887,83.2217,4430.0
2015-07-14 12:40:00,100.99,101.11,100.93,100.96,12330.0,83.2382,83.3371,83.1887,83.2134,12330.0
2015-07-14 12:45:00,101.0,101.12,100.94,101.09,24607.0,83.2464,83.3453,83.197,83.3206,24607.0
2015-07-14 12:50:00,101.08,101.16,100.93,100.95,23838.0,83.3123,83.3783,83.1887,83.2052,23838.0
2015-07-14 12:55:00,100.95,101.0,100.87,100.93,15984.0,83.2052,83.2464,83.1393,83.1887,15984.0
2015-07-14 13:00:00,100.97,101.08,100.93,101.02,13382.0,83.2217,83.3123,83.1887,83.2629,13382.0
2015-07-14 13:05:00,100.92,101.04,100.89,100.9,8186.0,83.1805,83.2794,83.1557,83.164,8186.0
2015-07-14 13:10:00,100.92,101.14,100.91,101.14,6003.0,83.1805,83.3618,83.1722,83.3618,6003.0
2015-07-14 13:15:00,101.17,101.29,101.14,101.2,7899.0,83.3865,83.4854,83.3618,83.4112,7899.0
2015-07-14 13:20:00,101.19,101.2,101.06,101.14,12098.0,83.403,83.4112,83.2959,83.3618,12098.0
2015-07-14 13:25:00,101.18,101.35,101.16,101.33,18397.0,83.3948,83.5349,83.3783,83.5184,18397.0
2015-07-14 13:30:00,101.36,101.45,101.32,101.43,16045.0,83.5431,83.6173,83.5102,83.6008,16045.0
2015-07-14 13:35:00,101.43,101.49,101.3,101.49,19723.0,83.6008,83.6503,83.4937,83.6503,19723.0
2015-07-14 13:40:00,101.48,101.6,101.47,101.56,25039.0,83.642,83.7409,83.6338,83.708,25039.0
2015-07-14 13:45:00,101.6,101.73,101.55,101.67,31307.0,83.7409,83.8481,83.6997,83.7986,31307.0
2015-07-14 13:50:00,101.69,101.74,101.5,101.66,32211.0,83.8151,83.8563,83.6585,83.7904,32211.0
2015-07-14 13:55:00,101.66,101.67,101.52,101.59,10076.0,83.7904,83.7986,83.675,83.7327,10076.0
2015-07-14 14:00:00,101.63,101.74,101.56,101.67,10860.0,83.7657,83.8563,83.708,83.7986,10860.0
2015-07-14 14:05:00,101.69,101.81,101.69,101.79,17221.0,83.8151,83.914,83.8151,83.8975,17221.0
2015-07-14 14:10:00,101.77,101.81,101.62,101.65,13300.0,83.8811,83.914,83.7574,83.7821,13300.0
2015-07-14 14:15:00,101.66,101.86,101.62,101.85,24134.0,83.7904,83.9552,83.7574,83.947,24134.0
2015-07-14 14:20:00,101.87,101.98,101.85,101.92,28977.0,83.9635,84.0541,83.947,84.0047,28977.0
2015-07-14 14:25:00,101.89,102.13,101.82,102.08,46286.0,83.98,84.1778,83.9223,84.1366,46286.0
2015-07-14 14:30:00,102.09,102.18,102.01,102.09,22964.0,84.1448,84.219,84.0789,84.1448,22964.0
2015-07-14 14:35:00,102.1,102.26,102.05,102.12,19974.0,84.153,84.2849,84.1118,84.1695,19974.0
2015-07-14 14:40:00,102.13,102.15,101.91,101.92,14125.0,84.1778,84.1943,83.9964,84.0047,14125.0
2015-07-14 14:45:00,101.94,101.97,101.89,101.93,12655.0,84.0212,84.0459,83.98,84.0129,12655.0
2015-07-14 14:50:00,101.9,102.05,101.9,101.96,13292.0,83.9882,84.1118,83.9882,84.0377,13292.0
2015-07-14 14:55:00,101.97,102.02,101.9,101.97,8623.0,84.0459,84.0871,83.9882,84.0459,8623.0
2015-07-14 15:00:00,101.98,102.24,101.95,102.23,11366.0,84.0541,84.2684,84.0294,84.2602,11366.0
2015-07-14 15:05:00,102.24,102.24,102.11,102.11,8863.0,84.2684,84.2684,84.1613,84.1613,8863.0
2015-07-14 15:10:00,102.12,102.24,102.1,102.13,24353.0,84.1695,84.2684,84.153,84.1778,24353.0
2015-07-14 15:15:00,102.16,102.2,102.1,102.15,10936.0,84.2025,84.2355,84.153,84.1943,10936.0
2015-07-14 15:20:00,102.16,102.4,102.16,102.35,36701.0,84.2025,84.4003,84.2025,84.3591,36701.0
2015-07-14 15:25:00,102.32,102.32,102.11,102.11,24623.0,84.3344,84.3344,84.1613,84.1613,24623.0
2015-07-14 15:30:00,102.12,102.2,102.08,102.13,22661.0,84.1695,84.2355,84.1366,84.1778,22661.0
2015-07-14 15:35:00,102.15,102.16,101.99,102.08,22662.0,84.1943,84.2025,84.0624,84.1366,22662.0
2015-07-14 15:40:00,102.1,102.21,102.09,102.19,34561.0,84.153,84.2437,84.1448,84.2272,34561.0
2015-07-14 15:45:00,102.2,102.2,102.06,102.17,22435.0,84.2355,84.2355,84.1201,84.2107,22435.0
2015-07-14 15:50:00,102.2,102.2,102.07,102.1,39729.0,84.2355,84.2355,84.1283,84.153,39729.0
2015-07-14 15:55:00,102.11,102.14,101.98,102.03,100918.0,84.1613,84.186,84.0541,84.0954,100918.0
2015-07-15 09:30:00,102.26,102.37,101.21,101.94,69732.0,84.2849,84.3756,83.4195,84.0212,69732.0
2015-07-15 09:35:00,101.75,101.87,101.19,101.35,23578.0,83.8646,83.9635,83.403,83.5349,23578.0
2015-07-15 09:40:00,101.33,101.8,101.25,101.43,16150.0,83.5184,83.9058,83.4525,83.6008,16150.0
2015-07-15 09:45:00,101.48,101.82,101.47,101.72,14327.0,83.642,83.9223,83.6338,83.8398,14327.0
2015-07-15 09:50:00,101.77,102.0,101.59,101.66,19819.0,83.8811,84.0706,83.7327,83.7904,19819.0
2015-07-15 09:55:00,101.7,101.72,101.39,101.45,23114.0,83.8234,83.8398,83.5679,83.6173,23114.0
2015-07-15 10:00:00,101.55,101.86,101.48,101.85,13684.0,83.6997,83.9552,83.642,83.947,13684.0
2015-07-15 10:05:00,101.83,102.05,101.72,101.95,15704.0,83.9305,84.1118,83.8398,84.0294,15704.0
2015-07-15 10:10:00,101.92,101.92,101.63,101.72,13525.0,84.0047,84.0047,83.7657,83.8398,13525.0
2015-07-15 10:15:00,101.7,101.92,101.68,101.69,9135.0,83.8234,84.0047,83.8069,83.8151,9135.0
2015-07-15 10:20:00,101.66,101.68,101.4,101.54,28551.0,83.7904,83.8069,83.5761,83.6915,28551.0
2015-07-15 10:25:00,101.54,101.69,101.46,101.57,10410.0,83.6915,83.8151,83.6255,83.7162,10410.0
2015-07-15 10:30:00,101.56,101.64,101.41,101.51,8186.0,83.708,83.7739,83.5843,83.6668,8186.0
2015-07-15 10:35:00,101.59,101.6,101.38,101.48,20211.0,83.7327,83.7409,83.5596,83.642,20211.0
2015-07-15 10:40:00,101.48,101.59,101.41,101.53,25322.0,83.642,83.7327,83.5843,83.6832,25322.0
2015-07-15 10:45:00,101.5,101.6,101.34,101.38,35161.0,83.6585,83.7409,83.5266,83.5596,35161.0
2015-07-15 10:50:00,101.38,101.6,101.34,101.55,31018.0,83.5596,83.7409,83.5266,83.6997,31018.0
2015-07-15 10:55:00,101.49,101.55,101.37,101.4,20654.0,83.6503,83.6997,83.5514,83.5761,20654.0
2015-07-15 11:00:00,101.47,101.76,101.47,101.68,15308.0,83.6338,83.8728,83.6338,83.8069,15308.0
2015-07-15 11:05:00,101.64,101.8,101.5,101.75,17785.0,83.7739,83.9058,83.6585,83.8646,17785.0
2015-07-15 11:10:00,101.77,101.78,101.54,101.54,8369.0,83.8811,83.8893,83.6915,83.6915,8369.0
2015-07-15 11:15:00,101.54,101.64,101.35,101.36,22567.0,83.6915,83.7739,83.5349,83.5431,22567.0
2015-07-15 11:20:00,101.35,101.57,101.34,101.45,21149.0,83.5349,83.7162,83.5266,83.6173,21149.0
2015-07-15 11:25:00,101.41,101.44,101.2,101.33,11268.0,83.5843,83.6091,83.4112,83.5184,11268.0
2015-07-15 11:30:00,101.31,101.36,101.02,101.09,20880.0,83.5019,83.5431,83.2629,83.3206,20880.0
2015-07-15 11:35:00,101.08,101.09,100.96,101.08,15387.0,83.3123,83.3206,83.2134,83.3123,15387.0
2015-07-15 11:40:00,101.03,101.09,100.93,101.02,11970.0,83.2711,83.3206,83.1887,83.2629,11970.0
2015-07-15 11:45:00,100.95,100.99,100.73,100.82,24823.0,83.2052,83.2382,83.0239,83.098,24823.0
2015-07-15 11:50:00,100.82,100.88,100.74,100.87,28228.0,83.098,83.1475,83.0321,83.1393,28228.0
2015-07-15 11:55:00,100.8,100.93,100.8,100.92,12329.0,83.0816,83.1887,83.0816,83.1805,12329.0
2015-07-15 12:00:00,100.97,101.07,100.83,101.07,16641.0,83.2217,83.3041,83.1063,83.3041,16641.0
2015-07-15 12:05:00,101.02,101.26,100.98,101.25,23554.0,83.2629,83.4607,83.2299,83.4525,23554.0
2015-07-15 12:10:00,101.2,101.2,101.03,101.08,8626.0,83.4112,83.4112,83.2711,83.3123,8626.0
2015-07-15 12:15:00,101.08,101.23,101.08,101.14,26523.0,83.3123,83.436,83.3123,83.3618,26523.0
2015-07-15 12:20:00,101.15,101.3,101.14,101.26,27881.0,83.37,83.4937,83.3618,83.4607,27881.0
2015-07-15 12:25:00,101.28,101.34,101.22,101.25,12350.0,83.4772,83.5266,83.4277,83.4525,12350.0
2015-07-15 12:30:00,101.21,101.31,101.01,101.05,7700.0,83.4195,83.5019,83.2546,83.2876,7700.0
2015-07-15 12:35:00,101.07,101.32,101.03,101.28,8116.0,83.3041,83.5102,83.2711,83.4772,8116.0
2015-07-15 12:40:00,101.3,101.49,101.28,101.49,23819.0,83.4937,83.6503,83.4772,83.6503,23819.0
2015-07-15 12:45:00,101.5,101.52,101.3,101.3,8861.0,83.6585,83.675,83.4937,83.4937,8861.0
2015-07-15 12:50:00,101.34,101.34,101.14,101.21,7627.0,83.5266,83.5266,83.3618,83.4195,7627.0
2015-07-15 12:55:00,101.19,101.3,101.19,101.25,11187.0,83.403,83.4937,83.403,83.4525,11187.0
2015-07-15 13:00:00,101.24,101.25,100.95,101.15,12969.0,83.4442,83.4525,83.2052,83.37,12969.0
2015-07-15 13:05:00,101.12,101.22,101.05,101.22,12679.0,83.3453,83.4277,83.2876,83.4277,12679.0
2015-07-15 13:10:00,101.15,101.26,100.98,101.22,15870.0,83.37,83.4607,83.2299,83.4277,15870.0
2015-07-15 13:15:00,101.24,101.26,101.06,101.1,9922.0,83.4442,83.4607,83.2959,83.3288,9922.0
2015-07-15 13:20:00,101.1,101.19,101.04,101.16,13350.0,83.3288,83.403,83.2794,83.3783,13350.0
2015-07-15 13:25:00,101.19,101.22,101.04,101.17,12924.0,83.403,83.4277,83.2794,83.3865,12924.0
2015-07-15 13:30:00,101.18,101.27,101.13,101.17,12023.0,83.3948,83.4689,83.3536,83.3865,12023.0
2015-07-15 13:35:00,101.23,101.28,101.05,101.1,8388.0,83.436,83.4772,83.2876,83.3288,8388.0
2015-07-15 13:40:00,101.13,101.15,100.9,100.92,12028.0,83.3536,83.37,83.164,83.1805,12028.0
2015-07-15 13:45:00,100.95,100.99,100.91,100.95,4000.0,83.2052,83.2382,83.1722,83.2052,4000.0
2015-07-15 13:50:00,100.96,101.01,100.89,100.89,12203.0,83.2134,83.2546,83.1557,83.1557,12203.0
2015-07-15 13:55:00,100.93,100.97,100.85,100.9,12456.0,83.1887,83.2217,83.1228,83.164,12456.0
2015-07-15 14:00:00,100.95,101.0,100.84,100.97,6636.0,83.2052,83.2464,83.1145,83.2217,6636.0
2015-07-15 14:05:00,100.95,101.01,100.91,101.01,4996.0,83.2052,83.2546,83.1722,83.2546,4996.0
2015-07-15 14:10:00,101.0,101.01,100.9,100.96,7152.0,83.2464,83.2546,83.164,83.2134,7152.0
2015-07-15 14:15:00,100.95,101.08,100.89,101.01,9425.0,83.2052,83.3123,83.1557,83.2546,9425.0
2015-07-15 14:20:00,101.0,101.1,100.91,101.0,6409.0,83.2464,83.3288,83.1722,83.2464,6409.0
2015-07-15 14:25:00,101.0,101.0,100.9,100.94,6276.0,83.2464,83.2464,83.164,83.197,6276.0
2015-07-15 14:30:00,100.92,100.96,100.81,100.81,14664.0,83.1805,83.2134,83.0898,83.0898,14664.0
2015-07-15 14:35:00,100.81,100.83,100.59,100.63,27379.0,83.0898,83.1063,82.9085,82.9414,27379.0
2015-07-15 14:40:00,100.63,100.66,100.4,100.43,16643.0,82.9414,82.9662,82.7519,82.7766,16643.0
2015-07-15 14:45:00,100.45,100.51,100.29,100.47,29902.0,82.7931,82.8425,82.6612,82.8096,29902.0
2015-07-15 14:50:00,100.46,100.5,100.35,100.41,15771.0,82.8013,82.8343,82.7107,82.7601,15771.0
2015-07-15 14:55:00,100.37,100.52,100.3,100.49,17465.0,82.7271,82.8508,82.6694,82.8261,17465.0
2015-07-15 15:00:00,100.51,100.6,100.44,100.55,12787.0,82.8425,82.9167,82.7848,82.8755,12787.0
2015-07-15 15:05:00,100.56,100.7,100.53,100.57,27334.0,82.8837,82.9991,82.859,82.892,27334.0
2015-07-15 15:10:00,100.59,100.75,100.56,100.63,13683.0,82.9085,83.0403,82.8837,82.9414,13683.0
2015-07-15 15:15:00,100.62,100.7,100.56,100.69,12519.0,82.9332,82.9991,82.8837,82.9909,12519.0
2015-07-15 15:20:00,100.69,100.69,100.54,100.57,12849.0,82.9909,82.9909,82.8673,82.892,12849.0
2015-07-15 15:25:00,100.58,100.71,100.56,100.66,7700.0,82.9002,83.0074,82.8837,82.9662,7700.0
2015-07-15 15:30:00,100.67,100.88,100.56,100.79,14050.0,82.9744,83.1475,82.8837,83.0733,14050.0
2015-07-15 15:35:00,100.77,100.99,100.73,100.86,18931.0,83.0568,83.2382,83.0239,83.131,18931.0
2015-07-15 15:40:00,100.82,100.85,100.66,100.79,13771.0,83.098,83.1228,82.9662,83.0733,13771.0
2015-07-15 15:45:00,100.78,100.86,100.63,100.72,23110.0,83.0651,83.131,82.9414,83.0156,23110.0
2015-07-15 15:50:00,100.71,100.95,100.67,100.94,25639.0,83.0074,83.2052,82.9744,83.197,25639.0
2015-07-15 15:55:00,100.92,100.94,100.73,100.89,51677.0,83.1805,83.197,83.0239,83.1557,51677.0
2015-07-16 09:30:00,101.48,101.85,100.32,100.56,89042.0,83.642,83.947,82.6859,82.8837,89042.0
2015-07-16 09:35:00,100.72,100.95,100.11,100.56,48625.0,83.0156,83.2052,82.5128,82.8837,48625.0
2015-07-16 09:40:00,100.64,100.85,100.32,100.72,13991.0,82.9497,83.1228,82.6859,83.0156,13991.0
2015-07-16 09:45:00,100.75,101.56,100.6,101.29,48977.0,83.0403,83.708,82.9167,83.4854,48977.0
2015-07-16 09:50:00,101.31,101.8,101.31,101.66,51501.0,83.5019,83.9058,83.5019,83.7904,51501.0
2015-07-16 09:55:00,101.77,101.87,101.5,101.56,21601.0,83.8811,83.9635,83.6585,83.708,21601.0
2015-07-16 10:00:00,101.54,101.9,101.45,101.7,30149.0,83.6915,83.9882,83.6173,83.8234,30149.0
2015-07-16 10:05:00,101.62,102.17,101.52,101.95,68962.0,83.7574,84.2107,83.675,84.0294,68962.0
2015-07-16 10:10:00,102.03,102.08,101.75,101.75,14482.0,84.0954,84.1366,83.8646,83.8646,14482.0
2015-07-16 10:15:00,101.71,101.81,101.59,101.75,21243.0,83.8316,83.914,83.7327,83.8646,21243.0
2015-07-16 10:20:00,101.78,101.79,101.58,101.68,9896.0,83.8893,83.8975,83.7245,83.8069,9896.0
2015-07-16 10:25:00,101.65,101.73,101.41,101.53,16821.0,83.7821,83.8481,83.5843,83.6832,16821.0
2015-07-16 10:30:00,101.56,101.57,101.34,101.42,19969.0,83.708,83.7162,83.5266,83.5926,19969.0
2015-07-16 10:35:00,101.41,101.69,101.38,101.69,30263.0,83.5843,83.8151,83.5596,83.8151,30263.0
2015-07-16 10:40:00,101.66,101.73,101.11,101.16,42160.0,83.7904,83.8481,83.3371,83.3783,42160.0
2015-07-16 10:45:00,101.2,101.38,101.12,101.2,36240.0,83.4112,83.5596,83.3453,83.4112,36240.0
2015-07-16 10:50:00,101.2,101.44,101.16,101.18,29809.0,83.4112,83.6091,83.3783,83.3948,29809.0
2015-07-16 10:55:00,101.14,101.19,100.93,100.95,16427.0,83.3618,83.403,83.1887,83.2052,16427.0
2015-07-16 11:00:00,100.97,101.29,100.97,101.22,21894.0,83.2217,83.4854,83.2217,83.4277,21894.0
2015-07-16 11:05:00,101.22,101.35,101.12,101.19,44498.0,83.4277,83.5349,83.3453,83.403,44498.0
2015-07-16 11:10:00,101.16,101.32,101.16,101.21,6290.0,83.3783,83.5102,83.3783,83.4195,6290.0
2015-07-16 11:15:00,101.26,101.41,101.25,101.41,16664.0,83.4607,83.5843,83.4525,83.5843,16664.0
2015-07-16 11:20:00,101.4,101.64,101.36,101.41,39313.0,83.5761,83.7739,83.5431,83.5843,39313.0
2015-07-16 11:25:00,101.41,101.48,101.26,101.29,12564.0,83.5843,83.642,83.4607,83.4854,12564.0
2015-07-16 11:30:00,101.34,101.64,101.34,101.64,22627.0,83.5266,83.7739,83.5266,83.7739,22627.0
2015-07-16 11:35:00,101.64,101.69,101.57,101.67,16490.0,83.7739,83.8151,83.7162,83.7986,16490.0
2015-07-16 11:40:00,101.67,101.8,101.63,101.78,13200.0,83.7986,83.9058,83.7657,83.8893,13200.0
2015-07-16 11:45:00,101.83,101.88,101.69,101.8,18651.0,83.9305,83.9717,83.8151,83.9058,18651.0
2015-07-16 11:50:00,101.75,101.94,101.75,101.91,12469.0,83.8646,84.0212,83.8646,83.9964,12469.0
2015-07-16 11:55:00,101.91,101.94,101.72,101.76,18178.0,83.9964,84.0212,83.8398,83.8728,18178.0
2015-07-16 12:00:00,101.75,101.83,101.7,101.71,7200.0,83.8646,83.9305,83.8234,83.8316,7200.0
2015-07-16 12:05:00,101.71,101.95,101.59,101.82,23868.0,83.8316,84.0294,83.7327,83.9223,23868.0
2015-07-16 12:10:00,101.81,101.85,101.62,101.85,8213.0,83.914,83.947,83.7574,83.947,8213.0
2015-07-16 12:15:00,101.81,101.92,101.71,101.88,11546.0,83.914,84.0047,83.8316,83.9717,11546.0
2015-07-16 12:20:00,101.84,102.06,101.84,101.92,11603.0,83.9388,84.1201,83.9388,84.0047,11603.0
2015-07-16 12:25:00,101.94,102.14,101.9,102.11,19284.0,84.0212,84.186,83.9882,84.1613,19284.0
2015-07-16 12:30:00,102.14,102.16,101.96,102.0,15287.0,84.186,84.2025,84.0377,84.0706,15287.0
2015-07-16 12:35:00,102.01,102.14,101.94,101.98,13238.0,84.0789,84.186,84.0212,84.0541,13238.0
2015-07-16 12:40:00,101.95,102.03,101.85,101.98,20619.0,84.0294,84.0954,83.947,84.0541,20619.0
2015-07-16 12:45:00,101.93,101.99,101.78,101.91,9800.0,84.0129,84.0624,83.8893,83.9964,9800.0
2015-07-16 12:50:00,101.91,101.91,101.76,101.88,6018.0,83.9964,83.9964,83.8728,83.9717,6018.0
2015-07-16 12:55:00,101.82,101.87,101.67,101.69,8909.0,83.9223,83.9635,83.7986,83.8151,8909.0
2015-07-16 13:00:00,101.7,101.84,101.67,101.75,15220.0,83.8234,83.9388,83.7986,83.8646,15220.0
2015-07-16 13:05:00,101.75,101.84,101.61,101.66,13565.0,83.8646,83.9388,83.7492,83.7904,13565.0
2015-07-16 13:10:00,101.62,101.73,101.59,101.71,23325.0,83.7574,83.8481,83.7327,83.8316,23325.0
2015-07-16 13:15:00,101.7,101.7,101.4,101.45,23990.0,83.8234,83.8234,83.5761,83.6173,23990.0
2015-07-16 13:20:00,101.45,101.7,101.41,101.7,17149.0,83.6173,83.8234,83.5843,83.8234,17149.0
2015-07-16 13:25:00,101.69,101.79,101.66,101.69,10594.0,83.8151,83.8975,83.7904,83.8151,10594.0
2015-07-16 13:30:00,101.7,101.94,101.7,101.85,15036.0,83.8234,84.0212,83.8234,83.947,15036.0
2015-07-16 13:35:00,101.84,101.84,101.66,101.66,23296.0,83.9388,83.9388,83.7904,83.7904,23296.0
2015-07-16 13:40:00,101.65,101.75,101.55,101.72,12035.0,83.7821,83.8646,83.6997,83.8398,12035.0
2015-07-16 13:45:00,101.72,101.86,101.72,101.85,10798.0,83.8398,83.9552,83.8398,83.947,10798.0
2015-07-16 13:50:00,101.87,101.87,101.67,101.76,9727.0,83.9635,83.9635,83.7986,83.8728,9727.0
2015-07-16 13:55:00,101.74,101.77,101.56,101.66,9747.0,83.8563,83.8811,83.708,83.7904,9747.0
2015-07-16 14:00:00,101.66,101.77,101.64,101.74,9927.0,83.7904,83.8811,83.7739,83.8563,9927.0
2015-07-16 14:05:00,101.71,101.76,101.64,101.75,19216.0,83.8316,83.8728,83.7739,83.8646,19216.0
2015-07-16 14:10:00,101.7,101.78,101.67,101.77,21082.0,83.8234,83.8893,83.7986,83.8811,21082.0
2015-07-16 14:15:00,101.78,101.83,101.71,101.72,21211.0,83.8893,83.9305,83.8316,83.8398,21211.0
2015-07-16 14:20:00,101.71,101.75,101.67,101.68,19600.0,83.8316,83.8646,83.7986,83.8069,19600.0
2015-07-16 14:25:00,101.66,101.79,101.64,101.77,33762.0,83.7904,83.8975,83.7739,83.8811,33762.0
2015-07-16 14:30:00,101.78,102.11,101.77,102.11,35569.0,83.8893,84.1613,83.8811,84.1613,35569.0
2015-07-16 14:35:00,102.1,102.21,102.04,102.16,31739.0,84.153,84.2437,84.1036,84.2025,31739.0
2015-07-16 14:40:00,102.16,102.19,102.08,102.17,14797.0,84.2025,84.2272,84.1366,84.2107,14797.0
2015-07-16 14:45:00,102.16,102.16,102.04,102.07,13943.0,84.2025,84.2025,84.1036,84.1283,13943.0
2015-07-16 14:50:00,102.07,102.07,101.95,102.05,20634.0,84.1283,84.1283,84.0294,84.1118,20634.0
2015-07-16 14:55:00,102.02,102.09,101.95,102.08,17167.0,84.0871,84.1448,84.0294,84.1366,17167.0
2015-07-16 15:00:00,102.08,102.1,102.02,102.09,16674.0,84.1366,84.153,84.0871,84.1448,16674.0
2015-07-16 15:05:00,102.08,102.2,102.05,102.15,19025.0,84.1366,84.2355,84.1118,84.1943,19025.0
2015-07-16 15:10:00,102.1,102.32,102.09,102.26,21995.0,84.153,84.3344,84.1448,84.2849,21995.0
2015-07-16 15:15:00,102.23,102.31,102.21,102.29,20087.0,84.2602,84.3261,84.2437,84.3097,20087.0
2015-07-16 15:20:00,102.26,102.3,102.21,102.23,22978.0,84.2849,84.3179,84.2437,84.2602,22978.0
2015-07-16 15:25:00,102.23,102.4,102.23,102.36,21910.0,84.2602,84.4003,84.2602,84.3673,21910.0
2015-07-16 15:30:00,102.38,102.51,102.33,102.46,40944.0,84.3838,84.491,84.3426,84.4498,40944.0
2015-07-16 15:35:00,102.49,102.53,102.36,102.37,28084.0,84.4745,84.5075,84.3673,84.3756,28084.0
2015-07-16 15:40:00,102.37,102.39,102.24,102.31,32630.0,84.3756,84.3921,84.2684,84.3261,32630.0
2015-07-16 15:45:00,102.32,102.47,102.3,102.47,30780.0,84.3344,84.458,84.3179,84.458,30780.0
2015-07-16 15:50:00,102.45,102.47,102.31,102.33,44783.0,84.4415,84.458,84.3261,84.3426,44783.0
2015-07-16 15:55:00,102.33,102.44,102.29,102.39,76942.0,84.3426,84.4333,84.3097,84.3921,76942.0
2015-07-17 09:30:00,102.9,102.97,102.22,102.46,93528.0,84.8124,84.8701,84.252,84.4498,93528.0
2015-07-17 09:35:00,102.4,102.99,102.36,102.88,47527.0,84.4003,84.8866,84.3673,84.7959,47527.0
2015-07-17 09:40:00,102.86,102.86,102.2,102.21,26677.0,84.7795,84.7795,84.2355,84.2437,26677.0
2015-07-17 09:45:00,102.21,102.26,102.02,102.23,35941.0,84.2437,84.2849,84.0871,84.2602,35941.0
2015-07-17 09:50:00,102.36,102.66,102.07,102.45,24911.0,84.3673,84.6146,84.1283,84.4415,24911.0
2015-07-17 09:55:00,102.54,102.54,102.17,102.42,44625.0,84.5157,84.5157,84.2107,84.4168,44625.0
2015-07-17 10:00:00,102.41,102.82,102.3,102.64,38296.0,84.4086,84.7465,84.3179,84.5981,38296.0
2015-07-17 10:05:00,102.7,102.99,102.57,102.66,50231.0,84.6476,84.8866,84.5404,84.6146,50231.0
2015-07-17 10:10:00,102.62,102.8,102.19,102.19,45307.0,84.5816,84.73,84.2272,84.2272,45307.0
2015-07-17 10:15:00,102.19,102.19,101.82,102.03,46906.0,84.2272,84.2272,83.9223,84.0954,46906.0
2015-07-17 10:20:00,102.01,102.01,101.72,101.82,41627.0,84.0789,84.0789,83.8398,83.9223,41627.0
2015-07-17 10:25:00,101.85,101.89,101.55,101.8,24919.0,83.947,83.98,83.6997,83.9058,24919.0
2015-07-17 10:30:00,101.82,101.83,101.5,101.64,25815.0,83.9223,83.9305,83.6585,83.7739,25815.0
2015-07-17 10:35:00,101.64,101.72,101.55,101.55,25046.0,83.7739,83.8398,83.6997,83.6997,25046.0
2015-07-17 10:40:00,101.55,101.86,101.55,101.86,33135.0,83.6997,83.9552,83.6997,83.9552,33135.0
2015-07-17 10:45:00,101.8,102.11,101.76,102.11,25464.0,83.9058,84.1613,83.8728,84.1613,25464.0
2015-07-17 10:50:00,102.03,102.26,101.98,102.2,16187.0,84.0954,84.2849,84.0541,84.2355,16187.0
2015-07-17 10:55:00,102.28,102.37,102.21,102.29,20299.0,84.3014,84.3756,84.2437,84.3097,20299.0
2015-07-17 11:00:00,102.26,102.34,101.95,102.0,10815.0,84.2849,84.3509,84.0294,84.0706,10815.0
2015-07-17 11:05:00,101.99,102.07,101.8,101.8,21180.0,84.0624,84.1283,83.9058,83.9058,21180.0
2015-07-17 11:10:00,101.8,101.86,101.7,101.75,17626.0,83.9058,83.9552,83.8234,83.8646,17626.0
2015-07-17 11:15:00,101.76,101.79,101.63,101.63,16757.0,83.8728,83.8975,83.7657,83.7657,16757.0
2015-07-17 11:20:00,101.61,101.69,101.55,101.6,31838.0,83.7492,83.8151,83.6997,83.7409,31838.0
2015-07-17 11:25:00,101.59,101.66,101.53,101.57,9769.0,83.7327,83.7904,83.6832,83.7162,9769.0
2015-07-17 11:30:00,101.57,101.69,101.54,101.56,7088.0,83.7162,83.8151,83.6915,83.708,7088.0
2015-07-17 11:35:00,101.56,101.63,101.5,101.62,10966.0,83.708,83.7657,83.6585,83.7574,10966.0
2015-07-17 11:40:00,101.61,101.84,101.59,101.84,14194.0,83.7492,83.9388,83.7327,83.9388,14194.0
2015-07-17 11:45:00,101.82,102.07,101.82,102.06,12584.0,83.9223,84.1283,83.9223,84.1201,12584.0
2015-07-17 11:50:00,102.1,102.18,102.0,102.01,19054.0,84.153,84.219,84.0706,84.0789,19054.0
2015-07-17 11:55:00,102.01,102.12,101.86,102.06,10568.0,84.0789,84.1695,83.9552,84.1201,10568.0
2015-07-17 12:00:00,102.04,102.15,101.94,102.04,4106.0,84.1036,84.1943,84.0212,84.1036,4106.0
2015-07-17 12:05:00,102.03,102.1,101.99,102.04,5264.0,84.0954,84.153,84.0624,84.1036,5264.0
2015-07-17 12:10:00,102.04,102.07,101.92,102.03,5290.0,84.1036,84.1283,84.0047,84.0954,5290.0
2015-07-17 12:15:00,102.07,102.11,102.0,102.1,3980.0,84.1283,84.1613,84.0706,84.153,3980.0
2015-07-17 12:20:00,102.06,102.06,101.9,102.03,9754.0,84.1201,84.1201,83.9882,84.0954,9754.0
2015-07-17 12:25:00,102.04,102.08,101.97,101.97,7849.0,84.1036,84.1366,84.0459,84.0459,7849.0
2015-07-17 12:30:00,101.99,102.06,101.96,102.04,14445.0,84.0624,84.1201,84.0377,84.1036,14445.0
2015-07-17 12:35:00,102.06,102.15,101.86,101.88,7835.0,84.1201,84.1943,83.9552,83.9717,7835.0
2015-07-17 12:40:00,101.86,102.05,101.86,102.05,9129.0,83.9552,84.1118,83.9552,84.1118,9129.0
2015-07-17 12:45:00,102.07,102.3,102.06,102.23,27087.0,84.1283,84.3179,84.1201,84.2602,27087.0
2015-07-17 12:50:00,102.21,102.36,102.21,102.33,13132.0,84.2437,84.3673,84.2437,84.3426,13132.0
2015-07-17 12:55:00,102.33,102.51,102.33,102.51,18922.0,84.3426,84.491,84.3426,84.491,18922.0
2015-07-17 13:00:00,102.48,102.5,102.28,102.34,28864.0,84.4663,84.4827,84.3014,84.3509,28864.0
2015-07-17 13:05:00,102.34,102.37,102.21,102.21,8695.0,84.3509,84.3756,84.2437,84.2437,8695.0
2015-07-17 13:10:00,102.26,102.4,102.23,102.4,14530.0,84.2849,84.4003,84.2602,84.4003,14530.0
2015-07-17 13:15:00,102.37,102.68,102.35,102.59,44215.0,84.3756,84.6311,84.3591,84.5569,44215.0
2015-07-17 13:20:00,102.61,102.73,102.6,102.67,18766.0,84.5734,84.6723,84.5652,84.6229,18766.0
2015-07-17 13:25:00,102.64,102.66,102.56,102.58,9494.0,84.5981,84.6146,84.5322,84.5487,9494.0
2015-07-17 13:30:00,102.58,102.58,102.32,102.52,20234.0,84.5487,84.5487,84.3344,84.4992,20234.0
2015-07-17 13:35:00,102.55,102.6,102.49,102.53,11500.0,84.5239,84.5652,84.4745,84.5075,11500.0
2015-07-17 13:40:00,102.52,102.6,102.44,102.51,13899.0,84.4992,84.5652,84.4333,84.491,13899.0
2015-07-17 13:45:00,102.49,102.57,102.41,102.55,17235.0,84.4745,84.5404,84.4086,84.5239,17235.0
2015-07-17 13:50:00,102.57,102.72,102.57,102.66,32556.0,84.5404,84.6641,84.5404,84.6146,32556.0
2015-07-17 13:55:00,102.66,102.71,102.53,102.59,21354.0,84.6146,84.6558,84.5075,84.5569,21354.0
2015-07-17 14:00:00,102.58,102.6,102.44,102.45,7264.0,84.5487,84.5652,84.4333,84.4415,7264.0
2015-07-17 14:05:00,102.47,102.65,102.45,102.58,17343.0,84.458,84.6064,84.4415,84.5487,17343.0
2015-07-17 14:10:00,102.57,102.67,102.57,102.61,5859.0,84.5404,84.6229,84.5404,84.5734,5859.0
2015-07-17 14:15:00,102.65,102.65,102.49,102.54,12265.0,84.6064,84.6064,84.4745,84.5157,12265.0
2015-07-17 14:20:00,102.55,102.79,102.54,102.79,18813.0,84.5239,84.7218,84.5157,84.7218,18813.0
2015-07-17 14:25:00,102.8,102.94,102.79,102.81,19854.0,84.73,84.8454,84.7218,84.7382,19854.0
2015-07-17 14:30:00,102.82,103.13,102.81,103.11,45975.0,84.7465,85.002,84.7382,84.9855,45975.0
2015-07-17 14:35:00,103.12,103.2,103.05,103.06,31116.0,84.9938,85.0597,84.9361,84.9443,31116.0
2015-07-17 14:40:00,103.04,103.06,102.76,102.89,19845.0,84.9278,84.9443,84.697,84.8042,19845.0
2015-07-17 14:45:00,102.89,103.1,102.87,103.06,20823.0,84.8042,84.9773,84.7877,84.9443,20823.0
2015-07-17 14:50:00,103.08,103.1,103.01,103.01,10369.0,84.9608,84.9773,84.9031,84.9031,10369.0
2015-07-17 14:55:00,103.03,103.14,103.0,103.08,14019.0,84.9196,85.0102,84.8948,84.9608,14019.0
2015-07-17 15:00:00,103.07,103.15,103.03,103.06,26294.0,84.9525,85.0185,84.9196,84.9443,26294.0
2015-07-17 15:05:00,103.05,103.09,102.96,103.04,14243.0,84.9361,84.969,84.8619,84.9278,14243.0
2015-07-17 15:10:00,103.02,103.17,103.0,103.14,15050.0,84.9113,85.035,84.8948,85.0102,15050.0
2015-07-17 15:15:00,103.12,103.13,103.02,103.07,6419.0,84.9938,85.002,84.9113,84.9525,6419.0
2015-07-17 15:20:00,103.07,103.11,103.03,103.1,10997.0,84.9525,84.9855,84.9196,84.9773,10997.0
2015-07-17 15:25:00,103.08,103.21,103.07,103.21,20305.0,84.9608,85.0679,84.9525,85.0679,20305.0
2015-07-17 15:30:00,103.2,103.24,103.11,103.15,17562.0,85.0597,85.0927,84.9855,85.0185,17562.0
2015-07-17 15:35:00,103.16,103.2,103.12,103.17,25149.0,85.0267,85.0597,84.9938,85.035,25149.0
2015-07-17 15:40:00,103.16,103.19,103.11,103.13,35019.0,85.0267,85.0515,84.9855,85.002,35019.0
2015-07-17 15:45:00,103.12,103.32,103.12,103.26,41716.0,84.9938,85.1586,84.9938,85.1091,41716.0
2015-07-17 15:50:00,103.25,103.26,103.14,103.17,32637.0,85.1009,85.1091,85.0102,85.035,32637.0
2015-07-17 15:55:00,103.15,103.15,102.85,102.91,154973.0,85.0185,85.0185,84.7712,84.8207,154973.0
2015-07-20 09:30:00,104.19,104.28,103.15,103.25,112858.0,85.8757,85.9499,85.0185,85.1009,112858.0
2015-07-20 09:35:00,103.26,104.3,103.07,104.3,37610.0,85.1091,85.9663,84.9525,85.9663,37610.0
2015-07-20 09:40:00,104.24,104.38,103.8,103.84,44718.0,85.9169,86.0323,85.5542,85.5872,44718.0
2015-07-20 09:45:00,103.95,105.35,103.64,105.11,133162.0,85.6779,86.8318,85.4224,86.634,133162.0
2015-07-20 09:50:00,105.23,105.41,104.32,104.85,88850.0,86.7329,86.8812,85.9828,86.4197,88850.0
2015-07-20 09:55:00,104.85,104.9,104.41,104.45,54351.0,86.4197,86.4609,86.057,86.09,54351.0
2015-07-20 10:00:00,104.38,104.6,104.03,104.52,55104.0,86.0323,86.2136,85.7438,86.1477,55104.0
2015-07-20 10:05:00,104.55,104.58,104.15,104.15,28912.0,86.1724,86.1971,85.8427,85.8427,28912.0
2015-07-20 10:10:00,104.14,104.42,104.04,104.2,29792.0,85.8345,86.0652,85.752,85.8839,29792.0
2015-07-20 10:15:00,104.13,104.13,103.77,103.79,44280.0,85.8262,85.8262,85.5295,85.546,44280.0
2015-07-20 10:20:00,103.77,104.21,103.6,104.17,41176.0,85.5295,85.8922,85.3894,85.8592,41176.0
2015-07-20 10:25:00,104.17,104.31,104.05,104.1,24401.0,85.8592,85.9746,85.7603,85.8015,24401.0
2015-07-20 10:30:00,104.12,104.2,103.95,104.2,24701.0,85.818,85.8839,85.6779,85.8839,24701.0
2015-07-20 10:35:00,104.16,104.23,103.98,104.08,31802.0,85.8509,85.9086,85.7026,85.785,31802.0
2015-07-20 10:40:00,104.05,104.6,104.05,104.42,42503.0,85.7603,86.2136,85.7603,86.0652,42503.0
2015-07-20 10:45:00,104.44,104.59,104.39,104.59,28565.0,86.0817,86.2054,86.0405,86.2054,28565.0
2015-07-20 10:50:00,104.53,104.64,104.45,104.56,18016.0,86.1559,86.2466,86.09,86.1806,18016.0
2015-07-20 10:55:00,104.57,104.71,104.44,104.69,33120.0,86.1889,86.3043,86.0817,86.2878,33120.0
2015-07-20 11:00:00,104.71,104.97,104.69,104.93,27920.0,86.3043,86.5186,86.2878,86.4856,27920.0
2015-07-20 11:05:00,104.92,104.94,104.62,104.78,36031.0,86.4774,86.4938,86.2301,86.362,36031.0
2015-07-20 11:10:00,104.77,104.89,104.73,104.83,29307.0,86.3537,86.4526,86.3208,86.4032,29307.0
2015-07-20 11:15:00,104.88,105.0,104.83,104.9,31107.0,86.4444,86.5433,86.4032,86.4609,31107.0
2015-07-20 11:20:00,104.92,104.97,104.77,104.79,28321.0,86.4774,86.5186,86.3537,86.3702,28321.0
2015-07-20 11:25:00,104.81,104.96,104.71,104.8,27582.0,86.3867,86.5103,86.3043,86.3784,27582.0
2015-07-20 11:30:00,104.86,104.88,104.66,104.67,24747.0,86.4279,86.4444,86.2631,86.2713,24747.0
2015-07-20 11:35:00,104.71,104.85,104.68,104.74,13836.0,86.3043,86.4197,86.2795,86.329,13836.0
2015-07-20 11:40:00,104.78,104.86,104.69,104.72,18152.0,86.362,86.4279,86.2878,86.3125,18152.0
2015-07-20 11:45:00,104.76,104.88,104.73,104.84,21293.0,86.3455,86.4444,86.3208,86.4114,21293.0
2015-07-20 11:50:00,104.84,105.0,104.79,104.94,13791.0,86.4114,86.5433,86.3702,86.4938,13791.0
2015-07-20 11:55:00,104.95,105.0,104.84,104.95,27285.0,86.5021,86.5433,86.4114,86.5021,27285.0
2015-07-20 12:00:00,104.92,104.99,104.75,104.82,20057.0,86.4774,86.5351,86.3372,86.3949,20057.0
2015-07-20 12:05:00,104.82,104.89,104.73,104.76,24904.0,86.3949,86.4526,86.3208,86.3455,24904.0
2015-07-20 12:10:00,104.75,104.9,104.74,104.78,9546.0,86.3372,86.4609,86.329,86.362,9546.0
2015-07-20 12:15:00,104.74,104.87,104.69,104.73,16149.0,86.329,86.4361,86.2878,86.3208,16149.0
2015-07-20 12:20:00,104.75,104.79,104.69,104.79,9313.0,86.3372,86.3702,86.2878,86.3702,9313.0
2015-07-20 12:25:00,104.79,104.79,104.61,104.63,12733.0,86.3702,86.3702,86.2218,86.2383,12733.0
2015-07-20 12:30:00,104.63,104.74,104.63,104.65,13562.0,86.2383,86.329,86.2383,86.2548,13562.0
2015-07-20 12:35:00,104.67,104.71,104.47,104.54,23399.0,86.2713,86.3043,86.1065,86.1642,23399.0
2015-07-20 12:40:00,104.55,104.62,104.52,104.59,12281.0,86.1724,86.2301,86.1477,86.2054,12281.0
2015-07-20 12:45:00,104.59,104.62,104.4,104.4,21304.0,86.2054,86.2301,86.0488,86.0488,21304.0
2015-07-20 12:50:00,104.41,104.41,104.14,104.18,16399.0,86.057,86.057,85.8345,85.8674,16399.0
2015-07-20 12:55:00,104.18,104.36,104.17,104.31,24148.0,85.8674,86.0158,85.8592,85.9746,24148.0
2015-07-20 13:00:00,104.3,104.31,104.0,104.03,43132.0,85.9663,85.9746,85.7191,85.7438,43132.0
2015-07-20 13:05:00,104.02,104.11,104.01,104.07,14892.0,85.7356,85.8097,85.7273,85.7768,14892.0
2015-07-20 13:10:00,104.09,104.43,104.02,104.39,38389.0,85.7933,86.0735,85.7356,86.0405,38389.0
2015-07-20 13:15:00,104.42,104.44,104.12,104.18,34369.0,86.0652,86.0817,85.818,85.8674,34369.0
2015-07-20 13:20:00,104.14,104.19,104.0,104.05,29131.0,85.8345,85.8757,85.7191,85.7603,29131.0
2015-07-20 13:25:00,104.05,104.06,103.92,103.95,45011.0,85.7603,85.7685,85.6531,85.6779,45011.0
2015-07-20 13:30:00,103.92,103.95,103.82,103.82,21293.0,85.6531,85.6779,85.5707,85.5707,21293.0
2015-07-20 13:35:00,103.84,103.84,103.67,103.72,21036.0,85.5872,85.5872,85.4471,85.4883,21036.0
2015-07-20 13:40:00,103.73,103.76,103.68,103.75,23917.0,85.4965,85.5213,85.4553,85.513,23917.0
2015-07-20 13:45:00,103.75,103.75,103.62,103.66,19429.0,85.513,85.513,85.4059,85.4388,19429.0
2015-07-20 13:50:00,103.66,103.66,103.46,103.6,54177.0,85.4388,85.4388,85.274,85.3894,54177.0
2015-07-20 13:55:00,103.6,103.63,103.4,103.5,21779.0,85.3894,85.4141,85.2245,85.307,21779.0
2015-07-20 14:00:00,103.49,103.51,103.29,103.33,21760.0,85.2987,85.3152,85.1339,85.1668,21760.0
2015-07-20 14:05:00,103.35,103.53,103.33,103.42,32075.0,85.1833,85.3317,85.1668,85.241,32075.0
2015-07-20 14:10:00,103.4,103.43,103.32,103.37,15846.0,85.2245,85.2493,85.1586,85.1998,15846.0
2015-07-20 14:15:00,103.39,103.42,103.23,103.32,33377.0,85.2163,85.241,85.0844,85.1586,33377.0
2015-07-20 14:20:00,103.32,103.38,103.21,103.3,32922.0,85.1586,85.2081,85.0679,85.1421,32922.0
2015-07-20 14:25:00,103.31,103.44,103.24,103.32,36947.0,85.1504,85.2575,85.0927,85.1586,36947.0
2015-07-20 14:30:00,103.32,103.4,103.26,103.33,18525.0,85.1586,85.2245,85.1091,85.1668,18525.0
2015-07-20 14:35:00,103.36,103.4,103.28,103.34,12804.0,85.1916,85.2245,85.1256,85.1751,12804.0
2015-07-20 14:40:00,103.32,103.37,103.27,103.28,13150.0,85.1586,85.1998,85.1174,85.1256,13150.0
2015-07-20 14:45:00,103.28,103.36,103.28,103.29,19631.0,85.1256,85.1916,85.1256,85.1339,19631.0
2015-07-20 14:50:00,103.29,103.34,103.29,103.34,25884.0,85.1339,85.1751,85.1339,85.1751,25884.0
2015-07-20 14:55:00,103.34,103.35,103.25,103.33,19676.0,85.1751,85.1833,85.1009,85.1668,19676.0
2015-07-20 15:00:00,103.32,103.61,103.3,103.51,23874.0,85.1586,85.3976,85.1421,85.3152,23874.0
2015-07-20 15:05:00,103.52,103.52,103.28,103.49,25026.0,85.3234,85.3234,85.1256,85.2987,25026.0
2015-07-20 15:10:00,103.48,103.65,103.48,103.55,52176.0,85.2905,85.4306,85.2905,85.3482,52176.0
2015-07-20 15:15:00,103.53,103.55,103.42,103.43,23378.0,85.3317,85.3482,85.241,85.2493,23378.0
2015-07-20 15:20:00,103.41,103.5,103.36,103.45,39585.0,85.2328,85.307,85.1916,85.2657,39585.0
2015-07-20 15:25:00,103.44,103.44,103.35,103.38,28106.0,85.2575,85.2575,85.1833,85.2081,28106.0
2015-07-20 15:30:00,103.39,103.41,103.33,103.34,22411.0,85.2163,85.2328,85.1668,85.1751,22411.0
2015-07-20 15:35:00,103.33,103.35,103.14,103.18,49391.0,85.1668,85.1833,85.0102,85.0432,49391.0
2015-07-20 15:40:00,103.17,103.21,102.98,103.03,54212.0,85.035,85.0679,84.8784,84.9196,54212.0
2015-07-20 15:45:00,103.03,103.13,102.99,103.08,49012.0,84.9196,85.002,84.8866,84.9608,49012.0
2015-07-20 15:50:00,103.06,103.22,103.06,103.13,68751.0,84.9443,85.0762,84.9443,85.002,68751.0
2015-07-20 15:55:00,103.1,103.18,103.02,103.13,111705.0,84.9773,85.0432,84.9113,85.002,111705.0
2015-07-21 09:30:00,103.13,103.14,102.07,102.6,116846.0,85.002,85.0102,84.1283,84.5652,116846.0
2015-07-21 09:35:00,102.57,102.81,102.35,102.76,27244.0,84.5404,84.7382,84.3591,84.697,27244.0
2015-07-21 09:40:00,102.76,103.37,102.76,103.21,41163.0,84.697,85.1998,84.697,85.0679,41163.0
2015-07-21 09:45:00,103.2,103.4,103.0,103.18,27392.0,85.0597,85.2245,84.8948,85.0432,27392.0
2015-07-21 09:50:00,103.2,103.39,103.14,103.21,14443.0,85.0597,85.2163,85.0102,85.0679,14443.0
2015-07-21 09:55:00,103.24,103.43,103.16,103.36,21428.0,85.0927,85.2493,85.0267,85.1916,21428.0
2015-07-21 10:00:00,103.36,103.77,103.34,103.66,34733.0,85.1916,85.5295,85.1751,85.4388,34733.0
2015-07-21 10:05:00,103.67,103.7,103.31,103.51,29592.0,85.4471,85.4718,85.1504,85.3152,29592.0
2015-07-21 10:10:00,103.45,103.5,103.3,103.47,26591.0,85.2657,85.307,85.1421,85.2822,26591.0
2015-07-21 10:15:00,103.46,103.65,103.44,103.49,40321.0,85.274,85.4306,85.2575,85.2987,40321.0
2015-07-21 10:20:00,103.48,103.64,103.42,103.5,16499.0,85.2905,85.4224,85.241,85.307,16499.0
2015-07-21 10:25:00,103.49,103.64,103.42,103.59,25680.0,85.2987,85.4224,85.241,85.3811,25680.0
2015-07-21 10:30:00,103.63,103.64,103.51,103.54,21851.0,85.4141,85.4224,85.3152,85.3399,21851.0
2015-07-21 10:35:00,103.57,103.73,103.52,103.69,18461.0,85.3647,85.4965,85.3234,85.4636,18461.0
2015-07-21 10:40:00,103.69,103.77,103.3,103.32,38010.0,85.4636,85.5295,85.1421,85.1586,38010.0
2015-07-21 10:45:00,103.31,103.56,103.25,103.42,14384.0,85.1504,85.3564,85.1009,85.241,14384.0
2015-07-21 10:50:00,103.41,103.5,103.27,103.42,18564.0,85.2328,85.307,85.1174,85.241,18564.0
2015-07-21 10:55:00,103.38,103.68,103.37,103.47,32456.0,85.2081,85.4553,85.1998,85.2822,32456.0
2015-07-21 11:00:00,103.49,103.61,103.26,103.34,18461.0,85.2987,85.3976,85.1091,85.1751,18461.0
2015-07-21 11:05:00,103.38,103.4,103.23,103.25,9609.0,85.2081,85.2245,85.0844,85.1009,9609.0
2015-07-21 11:10:00,103.29,103.31,103.12,103.2,14699.0,85.1339,85.1504,84.9938,85.0597,14699.0
2015-07-21 11:15:00,103.2,103.22,103.01,103.04,19940.0,85.0597,85.0762,84.9031,84.9278,19940.0
2015-07-21 11:20:00,103.08,103.28,103.04,103.28,8247.0,84.9608,85.1256,84.9278,85.1256,8247.0
2015-07-21 11:25:00,103.23,103.31,103.07,103.12,9284.0,85.0844,85.1504,84.9525,84.9938,9284.0
2015-07-21 11:30:00,103.07,103.16,103.02,103.15,12737.0,84.9525,85.0267,84.9113,85.0185,12737.0
2015-07-21 11:35:00,103.18,103.19,102.95,103.18,31451.0,85.0432,85.0515,84.8536,85.0432,31451.0
2015-07-21 11:40:00,103.18,103.21,103.1,103.18,8117.0,85.0432,85.0679,84.9773,85.0432,8117.0
2015-07-21 11:45:00,103.2,103.26,103.15,103.22,11517.0,85.0597,85.1091,85.0185,85.0762,11517.0
2015-07-21 11:50:00,103.2,103.24,102.96,103.0,18539.0,85.0597,85.0927,84.8619,84.8948,18539.0
2015-07-21 11:55:00,103.0,103.2,102.98,103.17,12607.0,84.8948,85.0597,84.8784,85.035,12607.0
2015-07-21 12:00:00,103.13,103.19,103.06,103.06,8369.0,85.002,85.0515,84.9443,84.9443,8369.0
2015-07-21 12:05:00,103.07,103.18,103.07,103.13,12714.0,84.9525,85.0432,84.9525,85.002,12714.0
2015-07-21 12:10:00,103.16,103.16,103.0,103.06,18000.0,85.0267,85.0267,84.8948,84.9443,18000.0
2015-07-21 12:15:00,103.05,103.12,103.02,103.04,14404.0,84.9361,84.9938,84.9113,84.9278,14404.0
2015-07-21 12:20:00,103.03,103.2,103.03,103.15,24263.0,84.9196,85.0597,84.9196,85.0185,24263.0
2015-07-21 12:25:00,103.17,103.32,103.13,103.28,6687.0,85.035,85.1586,85.002,85.1256,6687.0
2015-07-21 12:30:00,103.35,103.41,103.25,103.27,6293.0,85.1833,85.2328,85.1009,85.1174,6293.0
2015-07-21 12:35:00,103.28,103.28,103.16,103.16,9055.0,85.1256,85.1256,85.0267,85.0267,9055.0
2015-07-21 12:40:00,103.2,103.28,103.16,103.23,9380.0,85.0597,85.1256,85.0267,85.0844,9380.0
2015-07-21 12:45:00,103.24,103.36,103.22,103.28,12748.0,85.0927,85.1916,85.0762,85.1256,12748.0
2015-07-21 12:50:00,103.28,103.31,103.12,103.24,9595.0,85.1256,85.1504,84.9938,85.0927,9595.0
2015-07-21 12:55:00,103.2,103.24,103.13,103.22,7630.0,85.0597,85.0927,85.002,85.0762,7630.0
2015-07-21 13:00:00,103.23,103.24,103.12,103.12,8863.0,85.0844,85.0927,84.9938,84.9938,8863.0
2015-07-21 13:05:00,103.13,103.18,102.99,103.04,12739.0,85.002,85.0432,84.8866,84.9278,12739.0
2015-07-21 13:10:00,103.03,103.04,102.9,102.95,13463.0,84.9196,84.9278,84.8124,84.8536,13463.0
2015-07-21 13:15:00,102.99,103.16,102.97,103.1,7935.0,84.8866,85.0267,84.8701,84.9773,7935.0
2015-07-21 13:20:00,103.14,103.16,103.0,103.1,8810.0,85.0102,85.0267,84.8948,84.9773,8810.0
2015-07-21 13:25:00,103.1,103.2,103.06,103.15,6380.0,84.9773,85.0597,84.9443,85.0185,6380.0
2015-07-21 13:30:00,103.13,103.15,103.03,103.03,11781.0,85.002,85.0185,84.9196,84.9196,11781.0
2015-07-21 13:35:00,103.03,103.14,102.97,103.11,9208.0,84.9196,85.0102,84.8701,84.9855,9208.0
2015-07-21 13:40:00,103.12,103.14,103.0,103.11,9056.0,84.9938,85.0102,84.8948,84.9855,9056.0
2015-07-21 13:45:00,103.07,103.17,103.04,103.15,4252.0,84.9525,85.035,84.9278,85.0185,4252.0
2015-07-21 13:50:00,103.15,103.23,103.11,103.18,9405.0,85.0185,85.0844,84.9855,85.0432,9405.0
2015-07-21 13:55:00,103.21,103.26,103.15,103.2,5385.0,85.0679,85.1091,85.0185,85.0597,5385.0
2015-07-21 14:00:00,103.18,103.18,103.03,103.1,5936.0,85.0432,85.0432,84.9196,84.9773,5936.0
2015-07-21 14:05:00,103.1,103.11,103.03,103.08,15161.0,84.9773,84.9855,84.9196,84.9608,15161.0
2015-07-21 14:10:00,103.06,103.13,103.0,103.11,11642.0,84.9443,85.002,84.8948,84.9855,11642.0
2015-07-21 14:15:00,103.13,103.37,103.12,103.37,10335.0,85.002,85.1998,84.9938,85.1998,10335.0
2015-07-21 14:20:00,103.4,103.53,103.35,103.4,24994.0,85.2245,85.3317,85.1833,85.2245,24994.0
2015-07-21 14:25:00,103.42,103.52,103.35,103.43,20277.0,85.241,85.3234,85.1833,85.2493,20277.0
2015-07-21 14:30:00,103.42,103.48,103.33,103.4,11589.0,85.241,85.2905,85.1668,85.2245,11589.0
2015-07-21 14:35:00,103.41,103.56,103.3,103.56,25275.0,85.2328,85.3564,85.1421,85.3564,25275.0
2015-07-21 14:40:00,103.54,103.72,103.5,103.7,47614.0,85.3399,85.4883,85.307,85.4718,47614.0
2015-07-21 14:45:00,103.72,103.77,103.62,103.7,38373.0,85.4883,85.5295,85.4059,85.4718,38373.0
2015-07-21 14:50:00,103.69,103.78,103.5,103.71,43231.0,85.4636,85.5377,85.307,85.48,43231.0
2015-07-21 14:55:00,103.71,103.85,103.68,103.8,14297.0,85.48,85.5954,85.4553,85.5542,14297.0
2015-07-21 15:00:00,103.81,103.86,103.55,103.65,44348.0,85.5625,85.6037,85.3482,85.4306,44348.0
2015-07-21 15:05:00,103.64,103.69,103.5,103.59,20357.0,85.4224,85.4636,85.307,85.3811,20357.0
2015-07-21 15:10:00,103.6,103.63,103.53,103.56,32200.0,85.3894,85.4141,85.3317,85.3564,32200.0
2015-07-21 15:15:00,103.57,103.68,103.56,103.68,24374.0,85.3647,85.4553,85.3564,85.4553,24374.0
2015-07-21 15:20:00,103.68,103.69,103.6,103.66,23383.0,85.4553,85.4636,85.3894,85.4388,23383.0
2015-07-21 15:25:00,103.64,103.74,103.56,103.74,38550.0,85.4224,85.5048,85.3564,85.5048,38550.0
2015-07-21 15:30:00,103.74,103.88,103.69,103.83,45178.0,85.5048,85.6202,85.4636,85.579,45178.0
2015-07-21 15:35:00,103.83,103.98,103.77,103.95,30981.0,85.579,85.7026,85.5295,85.6779,30981.0
2015-07-21 15:40:00,103.93,103.97,103.85,103.87,41093.0,85.6614,85.6943,85.5954,85.6119,41093.0
2015-07-21 15:45:00,103.85,104.13,103.84,104.07,76272.0,85.5954,85.8262,85.5872,85.7768,76272.0
2015-07-21 15:50:00,104.09,104.14,103.97,103.98,72986.0,85.7933,85.8345,85.6943,85.7026,72986.0
2015-07-21 15:55:00,103.97,104.08,103.91,103.95,139623.0,85.6943,85.785,85.6449,85.6779,139623.0
2015-07-22 09:30:00,97.43,98.7,96.0,98.65,653175.0,80.3039,81.3507,79.1253,81.3095,653175.0
2015-07-22 09:35:00,98.65,99.7,98.4,99.02,218697.0,81.3095,82.1749,81.1034,81.6144,218697.0
2015-07-22 09:40:00,99.0,99.73,98.8,98.95,133992.0,81.598,82.1996,81.4331,81.5568,133992.0
2015-07-22 09:45:00,98.95,99.02,98.03,98.17,144275.0,81.5568,81.6144,80.7985,80.9139,144275.0
2015-07-22 09:50:00,98.1,98.21,97.76,98.06,117104.0,80.8562,80.9468,80.5759,80.8232,117104.0
2015-07-22 09:55:00,98.04,98.79,98.01,98.6,81193.0,80.8067,81.4249,80.782,81.2683,81193.0
2015-07-22 10:00:00,98.64,98.97,98.38,98.96,87233.0,81.3012,81.5732,81.0869,81.565,87233.0
2015-07-22 10:05:00,98.83,99.24,98.83,99.03,76688.0,81.4578,81.7958,81.4578,81.6227,76688.0
2015-07-22 10:10:00,99.03,99.4,99.0,99.35,68150.0,81.6227,81.9277,81.598,81.8864,68150.0
2015-07-22 10:15:00,99.39,99.58,99.2,99.43,40932.0,81.9194,82.076,81.7628,81.9524,40932.0
2015-07-22 10:20:00,99.4,99.46,98.61,98.68,72128.0,81.9277,81.9771,81.2765,81.3342,72128.0
2015-07-22 10:25:00,98.69,98.82,98.52,98.6,92395.0,81.3425,81.4496,81.2023,81.2683,92395.0
2015-07-22 10:30:00,98.59,98.69,98.11,98.28,89051.0,81.26,81.3425,80.8644,81.0045,89051.0
2015-07-22 10:35:00,98.22,98.32,97.78,97.79,64105.0,80.9551,81.0375,80.5924,80.6007,64105.0
2015-07-22 10:40:00,97.78,98.06,97.66,97.9,112384.0,80.5924,80.8232,80.4935,80.6913,112384.0
2015-07-22 10:45:00,97.9,97.95,97.66,97.84,80493.0,80.6913,80.7325,80.4935,80.6419,80493.0
2015-07-22 10:50:00,97.84,97.86,97.47,97.56,77652.0,80.6419,80.6583,80.3369,80.4111,77652.0
2015-07-22 10:55:00,97.59,97.87,97.5,97.83,86595.0,80.4358,80.6666,80.3616,80.6336,86595.0
2015-07-22 11:00:00,97.85,98.01,97.66,97.69,68278.0,80.6501,80.782,80.4935,80.5182,68278.0
2015-07-22 11:05:00,97.63,97.68,97.52,97.6,59097.0,80.4688,80.51,80.3781,80.4441,59097.0
2015-07-22 11:10:00,97.6,97.68,97.3,97.3,81242.0,80.4441,80.51,80.1968,80.1968,81242.0
2015-07-22 11:15:00,97.3,97.46,97.2,97.23,52792.0,80.1968,80.3287,80.1144,80.1391,52792.0
2015-07-22 11:20:00,97.22,97.39,96.92,97.27,149763.0,80.1308,80.271,79.8836,80.1721,149763.0
2015-07-22 11:25:00,97.2,97.27,96.85,97.24,71730.0,80.1144,80.1721,79.8259,80.1473,71730.0
2015-07-22 11:30:00,97.24,97.6,97.24,97.42,77050.0,80.1473,80.4441,80.1473,80.2957,77050.0
2015-07-22 11:35:00,97.42,97.43,97.16,97.22,57842.0,80.2957,80.3039,80.0814,80.1308,57842.0
2015-07-22 11:40:00,97.22,97.31,97.0,97.31,61781.0,80.1308,80.205,79.9495,80.205,61781.0
2015-07-22 11:45:00,97.32,97.33,97.04,97.04,37027.0,80.2133,80.2215,79.9825,79.9825,37027.0
2015-07-22 11:50:00,97.04,97.16,96.96,97.12,46431.0,79.9825,80.0814,79.9165,80.0484,46431.0
2015-07-22 11:55:00,97.1,97.25,97.03,97.05,32138.0,80.0319,80.1556,79.9742,79.9907,32138.0
2015-07-22 12:00:00,97.05,97.38,97.05,97.31,43454.0,79.9907,80.2627,79.9907,80.205,43454.0
2015-07-22 12:05:00,97.36,97.43,97.14,97.41,36786.0,80.2462,80.3039,80.0649,80.2874,36786.0
2015-07-22 12:10:00,97.41,97.97,97.39,97.88,50586.0,80.2874,80.749,80.271,80.6748,50586.0
2015-07-22 12:15:00,97.86,97.88,97.5,97.65,36379.0,80.6583,80.6748,80.3616,80.4853,36379.0
2015-07-22 12:20:00,97.63,97.82,97.52,97.77,21821.0,80.4688,80.6254,80.3781,80.5842,21821.0
2015-07-22 12:25:00,97.8,98.23,97.75,98.11,37789.0,80.6089,80.9633,80.5677,80.8644,37789.0
2015-07-22 12:30:00,98.05,98.14,97.91,98.13,27938.0,80.815,80.8891,80.6996,80.8809,27938.0
2015-07-22 12:35:00,98.18,98.23,97.98,98.1,27477.0,80.9221,80.9633,80.7573,80.8562,27477.0
2015-07-22 12:40:00,98.08,98.11,97.95,98.01,19179.0,80.8397,80.8644,80.7325,80.782,19179.0
2015-07-22 12:45:00,97.96,98.14,97.9,98.14,27742.0,80.7408,80.8891,80.6913,80.8891,27742.0
2015-07-22 12:50:00,98.11,98.12,98.02,98.06,18406.0,80.8644,80.8726,80.7902,80.8232,18406.0
2015-07-22 12:55:00,98.08,98.5,98.05,98.5,28571.0,80.8397,81.1859,80.815,81.1859,28571.0
2015-07-22 13:00:00,98.5,98.55,98.35,98.53,47174.0,81.1859,81.2271,81.0622,81.2106,47174.0
2015-07-22 13:05:00,98.51,98.51,98.28,98.47,52997.0,81.1941,81.1941,81.0045,81.1611,52997.0
2015-07-22 13:10:00,98.44,98.55,98.42,98.49,48226.0,81.1364,81.2271,81.1199,81.1776,48226.0
2015-07-22 13:15:00,98.46,98.59,98.35,98.57,52138.0,81.1529,81.26,81.0622,81.2435,52138.0
2015-07-22 13:20:00,98.55,98.55,98.3,98.37,31516.0,81.2271,81.2271,81.021,81.0787,31516.0
2015-07-22 13:25:00,98.38,98.43,98.26,98.26,26381.0,81.0869,81.1282,80.988,80.988,26381.0
2015-07-22 13:30:00,98.28,98.3,98.12,98.15,37563.0,81.0045,81.021,80.8726,80.8974,37563.0
2015-07-22 13:35:00,98.13,98.5,98.12,98.48,45917.0,80.8809,81.1859,80.8726,81.1694,45917.0
2015-07-22 13:40:00,98.48,98.89,98.48,98.88,39977.0,81.1694,81.5073,81.1694,81.4991,39977.0
2015-07-22 13:45:00,98.89,99.0,98.8,98.97,46144.0,81.5073,81.598,81.4331,81.5732,46144.0
2015-07-22 13:50:00,98.95,98.95,98.71,98.77,58447.0,81.5568,81.5568,81.3589,81.4084,58447.0
2015-07-22 13:55:00,98.77,98.83,98.56,98.72,26668.0,81.4084,81.4578,81.2353,81.3672,26668.0
2015-07-22 14:00:00,98.72,98.88,98.72,98.87,31089.0,81.3672,81.4991,81.3672,81.4908,31089.0
2015-07-22 14:05:00,98.86,98.9,98.81,98.83,28425.0,81.4826,81.5155,81.4414,81.4578,28425.0
2015-07-22 14:10:00,98.83,98.9,98.67,98.86,38896.0,81.4578,81.5155,81.326,81.4826,38896.0
2015-07-22 14:15:00,98.88,98.92,98.76,98.89,45086.0,81.4991,81.532,81.4001,81.5073,45086.0
2015-07-22 14:20:00,98.91,99.39,98.9,99.12,50820.0,81.5238,81.9194,81.5155,81.6969,50820.0
2015-07-22 14:25:00,99.14,99.23,99.07,99.12,37886.0,81.7134,81.7875,81.6557,81.6969,37886.0
2015-07-22 14:30:00,99.12,99.13,99.02,99.09,28888.0,81.6969,81.7051,81.6144,81.6721,28888.0
2015-07-22 14:35:00,99.09,99.24,99.04,99.22,57571.0,81.6721,81.7958,81.6309,81.7793,57571.0
2015-07-22 14:40:00,99.21,99.39,99.21,99.29,39937.0,81.771,81.9194,81.771,81.837,39937.0
2015-07-22 14:45:00,99.28,99.62,99.28,99.58,56216.0,81.8287,82.109,81.8287,82.076,56216.0
2015-07-22 14:50:00,99.6,99.86,99.59,99.8,49670.0,82.0925,82.3068,82.0843,82.2573,49670.0
2015-07-22 14:55:00,99.79,100.13,99.73,100.03,79730.0,82.2491,82.5293,82.1996,82.4469,79730.0
2015-07-22 15:00:00,100.03,100.06,99.62,99.67,52385.0,82.4469,82.4716,82.109,82.1502,52385.0
2015-07-22 15:05:00,99.67,99.79,99.65,99.73,111483.0,82.1502,82.2491,82.1337,82.1996,111483.0
2015-07-22 15:10:00,99.75,99.94,99.74,99.87,59419.0,82.2161,82.3727,82.2079,82.315,59419.0
2015-07-22 15:15:00,99.85,99.85,99.7,99.78,49796.0,82.2985,82.2985,82.1749,82.2409,49796.0
2015-07-22 15:20:00,99.78,99.9,99.77,99.8,42382.0,82.2409,82.3398,82.2326,82.2573,42382.0
2015-07-22 15:25:00,99.79,99.8,99.57,99.62,94790.0,82.2491,82.2573,82.0678,82.109,94790.0
2015-07-22 15:30:00,99.62,99.7,99.59,99.67,62342.0,82.109,82.1749,82.0843,82.1502,62342.0
2015-07-22 15:35:00,99.68,99.7,99.54,99.56,52589.0,82.1584,82.1749,82.043,82.0595,52589.0
2015-07-22 15:40:00,99.54,99.54,99.32,99.46,84677.0,82.043,82.043,81.8617,81.9771,84677.0
2015-07-22 15:45:00,99.5,99.74,99.46,99.73,82476.0,82.0101,82.2079,81.9771,82.1996,82476.0
2015-07-22 15:50:00,99.72,99.77,99.53,99.6,90966.0,82.1914,82.2326,82.0348,82.0925,90966.0
2015-07-22 15:55:00,99.6,99.71,99.58,99.66,177662.0,82.0925,82.1832,82.076,82.1419,177662.0
2015-07-23 09:30:00,102.06,102.5,100.5,101.68,183680.0,84.1201,84.4827,82.8343,83.8069,183680.0
2015-07-23 09:35:00,101.65,102.15,101.63,101.65,109944.0,83.7821,84.1943,83.7657,83.7821,109944.0
2015-07-23 09:40:00,101.65,102.3,101.47,102.14,118724.0,83.7821,84.3179,83.6338,84.186,118724.0
2015-07-23 09:45:00,102.12,102.68,101.95,102.42,104644.0,84.1695,84.6311,84.0294,84.4168,104644.0
2015-07-23 09:50:00,102.52,102.71,102.23,102.42,67944.0,84.4992,84.6558,84.2602,84.4168,67944.0
2015-07-23 09:55:00,102.39,103.95,102.37,103.92,165616.0,84.3921,85.6779,84.3756,85.6531,165616.0
2015-07-23 10:00:00,103.93,104.3,103.25,103.46,177253.0,85.6614,85.9663,85.1009,85.274,177253.0
2015-07-23 10:05:00,103.44,103.74,103.37,103.57,105978.0,85.2575,85.5048,85.1998,85.3647,105978.0
2015-07-23 10:10:00,103.54,103.76,103.01,103.13,66928.0,85.3399,85.5213,84.9031,85.002,66928.0
2015-07-23 10:15:00,103.2,104.47,103.08,104.38,114522.0,85.0597,86.1065,84.9608,86.0323,114522.0
2015-07-23 10:20:00,104.41,104.6,103.91,104.34,111530.0,86.057,86.2136,85.6449,85.9993,111530.0
2015-07-23 10:25:00,104.3,104.7,104.11,104.51,71770.0,85.9663,86.296,85.8097,86.1394,71770.0
2015-07-23 10:30:00,104.6,104.9,104.36,104.62,75401.0,86.2136,86.4609,86.0158,86.2301,75401.0
2015-07-23 10:35:00,104.62,104.85,104.46,104.68,70245.0,86.2301,86.4197,86.0982,86.2795,70245.0
2015-07-23 10:40:00,104.62,104.75,104.36,104.61,55226.0,86.2301,86.3372,86.0158,86.2218,55226.0
2015-07-23 10:45:00,104.61,104.65,103.91,104.09,72831.0,86.2218,86.2548,85.6449,85.7933,72831.0
2015-07-23 10:50:00,104.1,104.55,104.03,104.55,24988.0,85.8015,86.1724,85.7438,86.1724,24988.0
2015-07-23 10:55:00,104.51,104.73,104.46,104.7,37658.0,86.1394,86.3208,86.0982,86.296,37658.0
2015-07-23 11:00:00,104.75,104.87,104.59,104.85,39711.0,86.3372,86.4361,86.2054,86.4197,39711.0
2015-07-23 11:05:00,104.86,105.0,104.77,104.84,52112.0,86.4279,86.5433,86.3537,86.4114,52112.0
2015-07-23 11:10:00,104.85,104.95,104.66,104.8,31238.0,86.4197,86.5021,86.2631,86.3784,31238.0
2015-07-23 11:15:00,104.78,104.84,104.54,104.59,35408.0,86.362,86.4114,86.1642,86.2054,35408.0
2015-07-23 11:20:00,104.6,104.67,104.4,104.4,34161.0,86.2136,86.2713,86.0488,86.0488,34161.0
2015-07-23 11:25:00,104.4,104.45,103.85,104.02,55244.0,86.0488,86.09,85.5954,85.7356,55244.0
2015-07-23 11:30:00,104.01,104.01,103.45,103.48,91685.0,85.7273,85.7273,85.2657,85.2905,91685.0
2015-07-23 11:35:00,103.52,103.52,103.33,103.37,71314.0,85.3234,85.3234,85.1668,85.1998,71314.0
2015-07-23 11:40:00,103.35,103.5,103.2,103.46,49425.0,85.1833,85.307,85.0597,85.274,49425.0
2015-07-23 11:45:00,103.45,103.5,103.3,103.3,17236.0,85.2657,85.307,85.1421,85.1421,17236.0
2015-07-23 11:50:00,103.34,103.5,103.34,103.45,33293.0,85.1751,85.307,85.1751,85.2657,33293.0
2015-07-23 11:55:00,103.5,103.57,103.44,103.54,38456.0,85.307,85.3647,85.2575,85.3399,38456.0
2015-07-23 12:00:00,103.56,103.75,103.35,103.61,35464.0,85.3564,85.513,85.1833,85.3976,35464.0
2015-07-23 12:05:00,103.64,103.64,103.37,103.49,17622.0,85.4224,85.4224,85.1998,85.2987,17622.0
2015-07-23 12:10:00,103.46,103.46,103.04,103.09,34261.0,85.274,85.274,84.9278,84.969,34261.0
2015-07-23 12:15:00,103.13,103.14,102.32,102.72,94974.0,85.002,85.0102,84.3344,84.6641,94974.0
2015-07-23 12:20:00,102.69,102.95,102.66,102.87,43941.0,84.6393,84.8536,84.6146,84.7877,43941.0
2015-07-23 12:25:00,102.95,103.23,102.88,103.06,74994.0,84.8536,85.0844,84.7959,84.9443,74994.0
2015-07-23 12:30:00,103.05,103.25,102.98,103.19,18711.0,84.9361,85.1009,84.8784,85.0515,18711.0
2015-07-23 12:35:00,103.21,103.32,103.13,103.29,22543.0,85.0679,85.1586,85.002,85.1339,22543.0
2015-07-23 12:40:00,103.26,103.32,103.0,103.04,64760.0,85.1091,85.1586,84.8948,84.9278,64760.0
2015-07-23 12:45:00,103.04,103.1,102.8,102.97,19234.0,84.9278,84.9773,84.73,84.8701,19234.0
2015-07-23 12:50:00,103.0,103.08,102.83,102.97,17923.0,84.8948,84.9608,84.7547,84.8701,17923.0
2015-07-23 12:55:00,102.99,103.21,102.98,103.12,20014.0,84.8866,85.0679,84.8784,84.9938,20014.0
2015-07-23 13:00:00,103.12,103.15,102.86,103.03,18241.0,84.9938,85.0185,84.7795,84.9196,18241.0
2015-07-23 13:05:00,102.98,103.0,102.9,102.99,12391.0,84.8784,84.8948,84.8124,84.8866,12391.0
2015-07-23 13:10:00,103.0,103.03,102.85,102.86,25394.0,84.8948,84.9196,84.7712,84.7795,25394.0
2015-07-23 13:15:00,102.85,102.92,102.78,102.8,15774.0,84.7712,84.8289,84.7135,84.73,15774.0
2015-07-23 13:20:00,102.8,102.99,102.67,102.73,31213.0,84.73,84.8866,84.6229,84.6723,31213.0
2015-07-23 13:25:00,102.73,102.84,102.36,102.78,44114.0,84.6723,84.763,84.3673,84.7135,44114.0
2015-07-23 13:30:00,102.77,102.84,102.66,102.74,48140.0,84.7053,84.763,84.6146,84.6806,48140.0
2015-07-23 13:35:00,102.77,102.88,102.59,102.8,13951.0,84.7053,84.7959,84.5569,84.73,13951.0
2015-07-23 13:40:00,102.76,102.84,102.63,102.71,46701.0,84.697,84.763,84.5899,84.6558,46701.0
2015-07-23 13:45:00,102.69,103.07,102.66,103.04,28606.0,84.6393,84.9525,84.6146,84.9278,28606.0
2015-07-23 13:50:00,103.05,103.12,102.9,103.05,31744.0,84.9361,84.9938,84.8124,84.9361,31744.0
2015-07-23 13:55:00,103.01,103.13,102.99,103.08,55724.0,84.9031,85.002,84.8866,84.9608,55724.0
2015-07-23 14:00:00,103.08,103.6,103.0,103.5,47375.0,84.9608,85.3894,84.8948,85.307,47375.0
2015-07-23 14:05:00,103.55,103.97,103.47,103.89,45236.0,85.3482,85.6943,85.2822,85.6284,45236.0
2015-07-23 14:10:00,103.88,104.2,103.88,104.0,59341.0,85.6202,85.8839,85.6202,85.7191,59341.0
2015-07-23 14:15:00,103.95,104.25,103.91,104.0,65064.0,85.6779,85.9251,85.6449,85.7191,65064.0
2015-07-23 14:20:00,104.05,104.06,103.87,104.0,56977.0,85.7603,85.7685,85.6119,85.7191,56977.0
2015-07-23 14:25:00,103.97,104.02,103.65,103.69,61883.0,85.6943,85.7356,85.4306,85.4636,61883.0
2015-07-23 14:30:00,103.69,103.94,103.58,103.85,47919.0,85.4636,85.6696,85.3729,85.5954,47919.0
2015-07-23 14:35:00,103.85,103.95,103.59,103.62,41566.0,85.5954,85.6779,85.3811,85.4059,41566.0
2015-07-23 14:40:00,103.65,103.68,103.55,103.55,29716.0,85.4306,85.4553,85.3482,85.3482,29716.0
2015-07-23 14:45:00,103.55,103.61,103.18,103.29,57002.0,85.3482,85.3976,85.0432,85.1339,57002.0
2015-07-23 14:50:00,103.31,103.32,103.03,103.11,51577.0,85.1504,85.1586,84.9196,84.9855,51577.0
2015-07-23 14:55:00,103.12,103.15,102.97,103.03,33732.0,84.9938,85.0185,84.8701,84.9196,33732.0
2015-07-23 15:00:00,102.96,103.0,102.68,102.88,38512.0,84.8619,84.8948,84.6311,84.7959,38512.0
2015-07-23 15:05:00,102.9,102.94,102.8,102.83,29136.0,84.8124,84.8454,84.73,84.7547,29136.0
2015-07-23 15:10:00,102.83,102.91,102.69,102.77,50877.0,84.7547,84.8207,84.6393,84.7053,50877.0
2015-07-23 15:15:00,102.79,102.91,102.55,102.59,70181.0,84.7218,84.8207,84.5239,84.5569,70181.0
2015-07-23 15:20:00,102.56,102.73,102.43,102.66,51820.0,84.5322,84.6723,84.425,84.6146,51820.0
2015-07-23 15:25:00,102.66,102.67,102.47,102.53,37277.0,84.6146,84.6229,84.458,84.5075,37277.0
2015-07-23 15:30:00,102.51,102.57,102.44,102.54,52506.0,84.491,84.5404,84.4333,84.5157,52506.0
2015-07-23 15:35:00,102.56,103.0,102.54,103.0,58806.0,84.5322,84.8948,84.5157,84.8948,58806.0
2015-07-23 15:40:00,103.0,103.33,102.98,103.14,105182.0,84.8948,85.1668,84.8784,85.0102,105182.0
2015-07-23 15:45:00,103.16,103.35,102.95,103.34,98432.0,85.0267,85.1833,84.8536,85.1751,98432.0
2015-07-23 15:50:00,103.29,103.29,103.0,103.13,136835.0,85.1339,85.1339,84.8948,85.002,136835.0
2015-07-23 15:55:00,103.11,103.23,102.9,103.15,151053.0,84.9855,85.0844,84.8124,85.0185,151053.0
2015-07-24 09:30:00,106.43,106.5,103.5,104.83,356270.0,87.7219,87.7796,85.307,86.4032,356270.0
2015-07-24 09:35:00,104.79,105.72,103.51,103.86,198593.0,86.3702,87.1367,85.3152,85.6037,198593.0
2015-07-24 09:40:00,103.96,104.34,101.8,102.5,271882.0,85.6861,85.9993,83.9058,84.4827,271882.0
2015-07-24 09:45:00,102.2,103.32,102.13,102.64,214796.0,84.2355,85.1586,84.1778,84.5981,214796.0
2015-07-24 09:50:00,102.64,102.89,101.9,101.91,180295.0,84.5981,84.8042,83.9882,83.9964,180295.0
2015-07-24 09:55:00,102.0,102.61,101.35,101.77,269882.0,84.0706,84.5734,83.5349,83.8811,269882.0
2015-07-24 10:00:00,101.76,101.76,99.57,100.34,386435.0,83.8728,83.8728,82.0678,82.7024,386435.0
2015-07-24 10:05:00,100.52,101.26,100.07,101.1,205448.0,82.8508,83.4607,82.4799,83.3288,205448.0
2015-07-24 10:10:00,101.1,101.56,100.0,100.2,210931.0,83.3288,83.708,82.4222,82.587,210931.0
2015-07-24 10:15:00,100.23,100.25,98.05,98.56,387258.0,82.6118,82.6282,80.815,81.2353,387258.0
2015-07-24 10:20:00,98.76,99.36,98.52,98.57,232089.0,81.4001,81.8947,81.2023,81.2435,232089.0
2015-07-24 10:25:00,98.55,98.82,98.1,98.67,234096.0,81.2271,81.4496,80.8562,81.326,234096.0
2015-07-24 10:30:00,98.67,99.26,98.42,99.09,270750.0,81.326,81.8123,81.1199,81.6721,270750.0
2015-07-24 10:35:00,99.07,99.65,99.0,99.62,187795.0,81.6557,82.1337,81.598,82.109,187795.0
2015-07-24 10:40:00,99.54,99.62,98.6,99.2,139687.0,82.043,82.109,81.2683,81.7628,139687.0
2015-07-24 10:45:00,99.23,99.77,99.15,99.59,141859.0,81.7875,82.2326,81.7216,82.0843,141859.0
2015-07-24 10:50:00,99.49,100.06,99.36,99.91,127379.0,82.0018,82.4716,81.8947,82.348,127379.0
2015-07-24 10:55:00,99.9,99.95,99.45,99.48,112189.0,82.3398,82.381,81.9689,81.9936,112189.0
2015-07-24 11:00:00,99.51,100.44,99.35,100.3,122031.0,82.0183,82.7848,81.8864,82.6694,122031.0
2015-07-24 11:05:00,100.3,100.99,100.15,100.88,165859.0,82.6694,83.2382,82.5458,83.1475,165859.0
2015-07-24 11:10:00,100.93,101.08,99.94,100.15,151840.0,83.1887,83.3123,82.3727,82.5458,151840.0
2015-07-24 11:15:00,100.1,100.35,99.94,100.35,79071.0,82.5046,82.7107,82.3727,82.7107,79071.0
2015-07-24 11:20:00,100.25,100.99,100.25,100.91,72364.0,82.6282,83.2382,82.6282,83.1722,72364.0
2015-07-24 11:25:00,100.92,100.92,100.26,100.32,90212.0,83.1805,83.1805,82.6365,82.6859,90212.0
2015-07-24 11:30:00,100.37,100.37,99.97,100.06,54663.0,82.7271,82.7271,82.3975,82.4716,54663.0
2015-07-24 11:35:00,100.07,100.42,99.61,100.38,107754.0,82.4799,82.7684,82.1007,82.7354,107754.0
2015-07-24 11:40:00,100.3,100.37,99.75,99.81,75296.0,82.6694,82.7271,82.2161,82.2656,75296.0
2015-07-24 11:45:00,99.79,100.36,99.74,99.9,57991.0,82.2491,82.7189,82.2079,82.3398,57991.0
2015-07-24 11:50:00,99.87,100.14,99.25,99.45,65297.0,82.315,82.5376,81.804,81.9689,65297.0
2015-07-24 11:55:00,99.46,100.01,99.36,99.71,71261.0,81.9771,82.4304,81.8947,82.1832,71261.0
2015-07-24 12:00:00,99.7,99.72,99.23,99.23,53409.0,82.1749,82.1914,81.7875,81.7875,53409.0
2015-07-24 12:05:00,99.25,99.78,99.16,99.33,69189.0,81.804,82.2409,81.7298,81.87,69189.0
2015-07-24 12:10:00,99.33,99.4,99.2,99.27,52760.0,81.87,81.9277,81.7628,81.8205,52760.0
2015-07-24 12:15:00,99.3,99.31,98.88,99.04,70157.0,81.8452,81.8535,81.4991,81.6309,70157.0
2015-07-24 12:20:00,99.06,99.2,98.61,98.69,84992.0,81.6474,81.7628,81.2765,81.3425,84992.0
2015-07-24 12:25:00,98.7,99.14,98.53,98.75,52483.0,81.3507,81.7134,81.2106,81.3919,52483.0
2015-07-24 12:30:00,98.76,99.21,98.76,98.98,60012.0,81.4001,81.771,81.4001,81.5815,60012.0
2015-07-24 12:35:00,99.0,99.35,99.0,99.13,41845.0,81.598,81.8864,81.598,81.7051,41845.0
2015-07-24 12:40:00,99.17,99.18,98.89,98.97,55777.0,81.7381,81.7463,81.5073,81.5732,55777.0
2015-07-24 12:45:00,98.94,99.2,98.87,99.09,52189.0,81.5485,81.7628,81.4908,81.6721,52189.0
2015-07-24 12:50:00,99.12,99.37,99.03,99.28,54892.0,81.6969,81.9029,81.6227,81.8287,54892.0
2015-07-24 12:55:00,99.23,99.33,99.2,99.25,26712.0,81.7875,81.87,81.7628,81.804,26712.0
2015-07-24 13:00:00,99.25,99.27,99.01,99.12,39468.0,81.804,81.8205,81.6062,81.6969,39468.0
2015-07-24 13:05:00,99.14,99.45,99.14,99.2,54493.0,81.7134,81.9689,81.7134,81.7628,54493.0
2015-07-24 13:10:00,99.2,99.23,98.85,98.92,57583.0,81.7628,81.7875,81.4743,81.532,57583.0
2015-07-24 13:15:00,98.92,98.98,98.76,98.76,60382.0,81.532,81.5815,81.4001,81.4001,60382.0
2015-07-24 13:20:00,98.78,98.78,98.62,98.68,45943.0,81.4166,81.4166,81.2848,81.3342,45943.0
2015-07-24 13:25:00,98.66,98.66,98.35,98.51,94226.0,81.3177,81.3177,81.0622,81.1941,94226.0
2015-07-24 13:30:00,98.53,98.58,98.34,98.4,42781.0,81.2106,81.2518,81.054,81.1034,42781.0
2015-07-24 13:35:00,98.37,98.68,98.33,98.5,54149.0,81.0787,81.3342,81.0457,81.1859,54149.0
2015-07-24 13:40:00,98.55,98.55,98.3,98.31,59206.0,81.2271,81.2271,81.021,81.0292,59206.0
2015-07-24 13:45:00,98.32,98.94,98.17,98.94,117206.0,81.0375,81.5485,80.9139,81.5485,117206.0
2015-07-24 13:50:00,98.9,99.36,98.85,99.18,71643.0,81.5155,81.8947,81.4743,81.7463,71643.0
2015-07-24 13:55:00,99.19,99.19,98.71,98.95,66643.0,81.7546,81.7546,81.3589,81.5568,66643.0
2015-07-24 14:00:00,98.97,99.0,98.25,98.49,78207.0,81.5732,81.598,80.9798,81.1776,78207.0
2015-07-24 14:05:00,98.51,98.61,98.37,98.45,34449.0,81.1941,81.2765,81.0787,81.1446,34449.0
2015-07-24 14:10:00,98.42,98.58,98.12,98.14,79717.0,81.1199,81.2518,80.8726,80.8891,79717.0
2015-07-24 14:15:00,98.23,98.29,98.02,98.15,87232.0,80.9633,81.0128,80.7902,80.8974,87232.0
2015-07-24 14:20:00,98.18,98.25,98.04,98.15,37509.0,80.9221,80.9798,80.8067,80.8974,37509.0
2015-07-24 14:25:00,98.15,98.26,98.08,98.16,47438.0,80.8974,80.988,80.8397,80.9056,47438.0
2015-07-24 14:30:00,98.16,98.56,98.12,98.45,117955.0,80.9056,81.2353,80.8726,81.1446,117955.0
2015-07-24 14:35:00,98.45,98.7,98.3,98.39,74917.0,81.1446,81.3507,81.021,81.0952,74917.0
2015-07-24 14:40:00,98.35,98.47,98.29,98.47,30754.0,81.0622,81.1611,81.0128,81.1611,30754.0
2015-07-24 14:45:00,98.47,98.76,98.45,98.7,50333.0,81.1611,81.4001,81.1446,81.3507,50333.0
2015-07-24 14:50:00,98.7,98.77,98.4,98.4,48519.0,81.3507,81.4084,81.1034,81.1034,48519.0
2015-07-24 14:55:00,98.41,98.55,98.26,98.3,64360.0,81.1117,81.2271,80.988,81.021,64360.0
2015-07-24 15:00:00,98.28,98.4,98.1,98.37,62175.0,81.0045,81.1034,80.8562,81.0787,62175.0
2015-07-24 15:05:00,98.41,98.55,98.15,98.28,63522.0,81.1117,81.2271,80.8974,81.0045,63522.0
2015-07-24 15:10:00,98.23,98.41,98.11,98.11,76213.0,80.9633,81.1117,80.8644,80.8644,76213.0
2015-07-24 15:15:00,98.13,98.3,98.04,98.07,63369.0,80.8809,81.021,80.8067,80.8314,63369.0
2015-07-24 15:20:00,98.06,98.11,97.63,97.8,168201.0,80.8232,80.8644,80.4688,80.6089,168201.0
2015-07-24 15:25:00,97.73,98.0,97.44,97.48,110822.0,80.5512,80.7737,80.3122,80.3451,110822.0
2015-07-24 15:30:00,97.53,97.77,97.46,97.56,127543.0,80.3864,80.5842,80.3287,80.4111,127543.0
2015-07-24 15:35:00,97.6,97.72,97.46,97.49,104661.0,80.4441,80.543,80.3287,80.3534,104661.0
2015-07-24 15:40:00,97.5,97.75,97.48,97.55,125373.0,80.3616,80.5677,80.3451,80.4028,125373.0
2015-07-24 15:45:00,97.56,98.09,97.54,98.03,163102.0,80.4111,80.8479,80.3946,80.7985,163102.0
2015-07-24 15:50:00,98.01,98.01,97.8,97.94,150794.0,80.782,80.782,80.6089,80.7243,150794.0
2015-07-24 15:55:00,97.93,97.94,97.55,97.67,365696.0,80.716,80.7243,80.4028,80.5017,365696.0
2015-07-27 09:30:00,96.1,96.3,92.26,94.02,535385.0,79.2077,79.3726,76.0427,77.4933,535385.0
2015-07-27 09:35:00,94.02,94.16,92.31,93.3,231279.0,77.4933,77.6087,76.0839,76.8999,231279.0
2015-07-27 09:40:00,93.28,94.52,93.1,94.42,146557.0,76.8834,77.9054,76.7351,77.823,146557.0
2015-07-27 09:45:00,94.37,95.29,94.21,95.27,109404.0,77.7818,78.5401,77.6499,78.5236,109404.0
2015-07-27 09:50:00,95.2,96.13,94.95,95.98,132102.0,78.4659,79.2324,78.2599,79.1088,132102.0
2015-07-27 09:55:00,96.03,96.05,94.81,95.03,95259.0,79.15,79.1665,78.1445,78.3258,95259.0
2015-07-27 10:00:00,94.96,95.03,94.4,94.65,68333.0,78.2681,78.3258,77.8065,78.0126,68333.0
2015-07-27 10:05:00,94.72,95.19,94.61,95.13,103022.0,78.0703,78.4577,77.9796,78.4082,103022.0
2015-07-27 10:10:00,95.09,95.25,94.83,94.83,102356.0,78.3753,78.5071,78.161,78.161,102356.0
2015-07-27 10:15:00,94.9,95.23,94.65,94.87,111647.0,78.2187,78.4906,78.0126,78.1939,111647.0
2015-07-27 10:20:00,94.9,95.0,94.5,94.71,59506.0,78.2187,78.3011,77.889,78.062,59506.0
2015-07-27 10:25:00,94.7,94.9,94.4,94.9,138324.0,78.0538,78.2187,77.8065,78.2187,138324.0
2015-07-27 10:30:00,94.9,95.43,94.53,95.31,89056.0,78.2187,78.6555,77.9137,78.5566,89056.0
2015-07-27 10:35:00,95.34,95.34,94.8,95.06,61824.0,78.5813,78.5813,78.1362,78.3505,61824.0
2015-07-27 10:40:00,95.01,95.27,94.74,94.78,51223.0,78.3093,78.5236,78.0868,78.1197,51223.0
2015-07-27 10:45:00,94.8,94.9,94.4,94.47,52113.0,78.1362,78.2187,77.8065,77.8642,52113.0
2015-07-27 10:50:00,94.45,94.73,94.06,94.1,52295.0,77.8478,78.0785,77.5263,77.5593,52295.0
2015-07-27 10:55:00,94.12,94.49,94.0,94.14,60791.0,77.5758,77.8807,77.4769,77.5922,60791.0
2015-07-27 11:00:00,94.22,94.5,94.11,94.41,37727.0,77.6582,77.889,77.5675,77.8148,37727.0
2015-07-27 11:05:00,94.4,94.57,94.25,94.49,34917.0,77.8065,77.9467,77.6829,77.8807,34917.0
2015-07-27 11:10:00,94.43,94.48,94.12,94.37,41003.0,77.8313,77.8725,77.5758,77.7818,41003.0
2015-07-27 11:15:00,94.44,94.54,94.1,94.2,39316.0,77.8395,77.9219,77.5593,77.6417,39316.0
2015-07-27 11:20:00,94.22,94.22,93.77,93.83,55695.0,77.6582,77.6582,77.2873,77.3367,55695.0
2015-07-27 11:25:00,93.85,94.04,93.64,93.65,53807.0,77.3532,77.5098,77.1801,77.1884,53807.0
2015-07-27 11:30:00,93.69,93.83,93.43,93.46,56645.0,77.2213,77.3367,77.007,77.0318,56645.0
2015-07-27 11:35:00,93.42,93.55,93.22,93.42,71996.0,76.9988,77.106,76.834,76.9988,71996.0
2015-07-27 11:40:00,93.42,93.69,93.33,93.47,65592.0,76.9988,77.2213,76.9246,77.04,65592.0
2015-07-27 11:45:00,93.49,93.65,93.36,93.44,69838.0,77.0565,77.1884,76.9494,77.0153,69838.0
2015-07-27 11:50:00,93.47,93.49,93.22,93.4,44881.0,77.04,77.0565,76.834,76.9823,44881.0
2015-07-27 11:55:00,93.44,93.45,93.2,93.29,44310.0,77.0153,77.0235,76.8175,76.8917,44310.0
2015-07-27 12:00:00,93.31,93.33,93.05,93.14,62927.0,76.9081,76.9246,76.6938,76.768,62927.0
2015-07-27 12:05:00,93.13,93.21,92.93,93.03,71386.0,76.7598,76.8257,76.5949,76.6774,71386.0
2015-07-27 12:10:00,93.04,93.05,92.61,92.62,61006.0,76.6856,76.6938,76.3312,76.3394,61006.0
2015-07-27 12:15:00,92.62,93.07,92.41,93.07,126457.0,76.3394,76.7103,76.1663,76.7103,126457.0
2015-07-27 12:20:00,93.07,93.41,93.03,93.37,56345.0,76.7103,76.9906,76.6774,76.9576,56345.0
2015-07-27 12:25:00,93.4,93.45,93.1,93.38,45427.0,76.9823,77.0235,76.7351,76.9658,45427.0
2015-07-27 12:30:00,93.41,93.64,93.37,93.53,27705.0,76.9906,77.1801,76.9576,77.0895,27705.0
2015-07-27 12:35:00,93.58,93.66,93.4,93.57,25215.0,77.1307,77.1966,76.9823,77.1224,25215.0
2015-07-27 12:40:00,93.53,93.91,93.5,93.7,63870.0,77.0895,77.4027,77.0647,77.2296,63870.0
2015-07-27 12:45:00,93.74,93.77,93.54,93.54,30460.0,77.2626,77.2873,77.0977,77.0977,30460.0
2015-07-27 12:50:00,93.54,93.72,93.52,93.65,34683.0,77.0977,77.2461,77.0812,77.1884,34683.0
2015-07-27 12:55:00,93.68,93.74,93.5,93.71,30909.0,77.2131,77.2626,77.0647,77.2378,30909.0
2015-07-27 13:00:00,93.73,93.74,93.6,93.66,22154.0,77.2543,77.2626,77.1472,77.1966,22154.0
2015-07-27 13:05:00,93.67,93.98,93.65,93.91,36304.0,77.2049,77.4604,77.1884,77.4027,36304.0
2015-07-27 13:10:00,93.88,94.15,93.81,94.11,43224.0,77.3779,77.6005,77.3203,77.5675,43224.0
2015-07-27 13:15:00,94.09,94.19,94.01,94.03,56444.0,77.551,77.6335,77.4851,77.5016,56444.0
2015-07-27 13:20:00,94.06,94.06,93.75,93.79,40314.0,77.5263,77.5263,77.2708,77.3038,40314.0
2015-07-27 13:25:00,93.81,93.96,93.64,93.74,36645.0,77.3203,77.4439,77.1801,77.2626,36645.0
2015-07-27 13:30:00,93.77,93.8,93.61,93.78,25064.0,77.2873,77.312,77.1554,77.2955,25064.0
2015-07-27 13:35:00,93.77,93.8,93.6,93.74,30143.0,77.2873,77.312,77.1472,77.2626,30143.0
2015-07-27 13:40:00,93.73,93.77,93.52,93.6,30317.0,77.2543,77.2873,77.0812,77.1472,30317.0
2015-07-27 13:45:00,93.58,93.86,93.58,93.8,32660.0,77.1307,77.3615,77.1307,77.312,32660.0
2015-07-27 13:50:00,93.76,94.0,93.76,94.0,18856.0,77.279,77.4769,77.279,77.4769,18856.0
2015-07-27 13:55:00,94.0,94.02,93.83,93.84,42255.0,77.4769,77.4933,77.3367,77.345,42255.0
2015-07-27 14:00:00,93.87,93.9,93.75,93.81,18817.0,77.3697,77.3944,77.2708,77.3203,18817.0
2015-07-27 14:05:00,93.84,94.02,93.8,93.97,40592.0,77.345,77.4933,77.312,77.4521,40592.0
2015-07-27 14:10:00,93.93,93.98,93.77,93.77,27223.0,77.4192,77.4604,77.2873,77.2873,27223.0
2015-07-27 14:15:00,93.82,94.0,93.76,93.99,29830.0,77.3285,77.4769,77.279,77.4686,29830.0
2015-07-27 14:20:00,93.96,94.03,93.83,93.91,29302.0,77.4439,77.5016,77.3367,77.4027,29302.0
2015-07-27 14:25:00,93.91,94.04,93.75,93.81,36295.0,77.4027,77.5098,77.2708,77.3203,36295.0
2015-07-27 14:30:00,93.82,93.9,93.59,93.68,32973.0,77.3285,77.3944,77.1389,77.2131,32973.0
2015-07-27 14:35:00,93.73,93.9,93.62,93.83,28278.0,77.2543,77.3944,77.1636,77.3367,28278.0
2015-07-27 14:40:00,93.82,94.02,93.79,93.83,30748.0,77.3285,77.4933,77.3038,77.3367,30748.0
2015-07-27 14:45:00,93.77,93.98,93.76,93.94,19154.0,77.2873,77.4604,77.279,77.4274,19154.0
2015-07-27 14:50:00,93.92,94.02,93.89,93.96,25666.0,77.4109,77.4933,77.3862,77.4439,25666.0
2015-07-27 14:55:00,93.93,94.01,93.85,93.95,32341.0,77.4192,77.4851,77.3532,77.4356,32341.0
2015-07-27 15:00:00,93.91,94.0,93.79,93.84,38051.0,77.4027,77.4769,77.3038,77.345,38051.0
2015-07-27 15:05:00,93.83,93.85,93.65,93.7,31603.0,77.3367,77.3532,77.1884,77.2296,31603.0
2015-07-27 15:10:00,93.65,93.8,93.64,93.7,25000.0,77.1884,77.312,77.1801,77.2296,25000.0
2015-07-27 15:15:00,93.71,93.79,93.62,93.67,28606.0,77.2378,77.3038,77.1636,77.2049,28606.0
2015-07-27 15:20:00,93.67,93.81,93.67,93.76,44432.0,77.2049,77.3203,77.2049,77.279,44432.0
2015-07-27 15:25:00,93.78,93.8,93.55,93.61,54037.0,77.2955,77.312,77.106,77.1554,54037.0
2015-07-27 15:30:00,93.62,93.72,93.56,93.59,76227.0,77.1636,77.2461,77.1142,77.1389,76227.0
2015-07-27 15:35:00,93.59,93.63,93.46,93.61,78668.0,77.1389,77.1719,77.0318,77.1554,78668.0
2015-07-27 15:40:00,93.62,93.9,93.55,93.65,88347.0,77.1636,77.3944,77.106,77.1884,88347.0
2015-07-27 15:45:00,93.66,93.72,93.55,93.64,76682.0,77.1966,77.2461,77.106,77.1801,76682.0
2015-07-27 15:50:00,93.66,93.66,93.26,93.26,152527.0,77.1966,77.1966,76.8669,76.8669,152527.0
2015-07-27 15:55:00,93.26,93.55,93.24,93.48,214267.0,76.8669,77.106,76.8504,77.0483,214267.0
2015-07-28 09:30:00,94.82,95.15,93.63,93.81,189826.0,78.1527,78.4247,77.1719,77.3203,189826.0
2015-07-28 09:35:00,93.95,94.18,93.3,93.98,121976.0,77.4356,77.6252,76.8999,77.4604,121976.0
2015-07-28 09:40:00,94.01,94.65,93.94,94.39,47298.0,77.4851,78.0126,77.4274,77.7983,47298.0
2015-07-28 09:45:00,94.39,94.44,93.63,93.95,32422.0,77.7983,77.8395,77.1719,77.4356,32422.0
2015-07-28 09:50:00,93.93,94.24,93.6,94.19,32704.0,77.4192,77.6747,77.1472,77.6335,32704.0
2015-07-28 09:55:00,94.25,94.35,94.01,94.25,41044.0,77.6829,77.7653,77.4851,77.6829,41044.0
2015-07-28 10:00:00,94.27,94.57,94.11,94.47,35474.0,77.6994,77.9467,77.5675,77.8642,35474.0
2015-07-28 10:05:00,94.45,94.61,94.03,94.16,45943.0,77.8478,77.9796,77.5016,77.6087,45943.0
2015-07-28 10:10:00,94.16,94.29,93.71,93.9,40008.0,77.6087,77.7159,77.2378,77.3944,40008.0
2015-07-28 10:15:00,93.9,94.09,93.69,93.72,30395.0,77.3944,77.551,77.2213,77.2461,30395.0
2015-07-28 10:20:00,93.71,94.12,93.4,93.62,62249.0,77.2378,77.5758,76.9823,77.1636,62249.0
2015-07-28 10:25:00,93.63,93.67,93.21,93.67,72876.0,77.1719,77.2049,76.8257,77.2049,72876.0
2015-07-28 10:30:00,93.64,94.05,93.56,93.77,61795.0,77.1801,77.5181,77.1142,77.2873,61795.0
2015-07-28 10:35:00,93.82,94.13,93.63,93.64,44311.0,77.3285,77.584,77.1719,77.1801,44311.0
2015-07-28 10:40:00,93.7,93.96,93.66,93.95,36408.0,77.2296,77.4439,77.1966,77.4356,36408.0
2015-07-28 10:45:00,94.02,94.02,93.68,93.73,30564.0,77.4933,77.4933,77.2131,77.2543,30564.0
2015-07-28 10:50:00,93.76,94.01,93.63,93.89,37619.0,77.279,77.4851,77.1719,77.3862,37619.0
2015-07-28 10:55:00,93.94,94.4,93.9,94.4,37747.0,77.4274,77.8065,77.3944,77.8065,37747.0
2015-07-28 11:00:00,94.4,94.67,94.35,94.65,50398.0,77.8065,78.0291,77.7653,78.0126,50398.0
2015-07-28 11:05:00,94.69,94.71,94.4,94.4,28265.0,78.0456,78.062,77.8065,77.8065,28265.0
2015-07-28 11:10:00,94.43,94.73,94.36,94.47,36956.0,77.8313,78.0785,77.7736,77.8642,36956.0
2015-07-28 11:15:00,94.46,94.55,94.12,94.49,40555.0,77.856,77.9302,77.5758,77.8807,40555.0
2015-07-28 11:20:00,94.47,94.52,94.3,94.48,27128.0,77.8642,77.9054,77.7241,77.8725,27128.0
2015-07-28 11:25:00,94.49,94.9,94.47,94.82,46048.0,77.8807,78.2187,77.8642,78.1527,46048.0
2015-07-28 11:30:00,94.85,95.01,94.71,94.78,38749.0,78.1774,78.3093,78.062,78.1197,38749.0
2015-07-28 11:35:00,94.81,95.13,94.71,94.95,54354.0,78.1445,78.4082,78.062,78.2599,54354.0
2015-07-28 11:40:00,94.95,95.05,94.85,94.93,17225.0,78.2599,78.3423,78.1774,78.2434,17225.0
2015-07-28 11:45:00,94.94,95.09,94.94,95.09,24732.0,78.2516,78.3753,78.2516,78.3753,24732.0
2015-07-28 11:50:00,95.03,95.25,94.95,95.07,29479.0,78.3258,78.5071,78.2599,78.3588,29479.0
2015-07-28 11:55:00,95.08,95.14,94.96,95.1,31535.0,78.367,78.4165,78.2681,78.3835,31535.0
2015-07-28 12:00:00,95.05,95.1,94.89,95.02,31635.0,78.3423,78.3835,78.2104,78.3176,31635.0
2015-07-28 12:05:00,95.01,95.05,94.75,94.79,29829.0,78.3093,78.3423,78.095,78.128,29829.0
2015-07-28 12:10:00,94.82,94.86,94.68,94.73,24305.0,78.1527,78.1857,78.0373,78.0785,24305.0
2015-07-28 12:15:00,94.74,95.02,94.7,94.95,33393.0,78.0868,78.3176,78.0538,78.2599,33393.0
2015-07-28 12:20:00,94.98,95.16,94.95,95.13,15909.0,78.2846,78.4329,78.2599,78.4082,15909.0
2015-07-28 12:25:00,95.16,95.16,95.03,95.14,14013.0,78.4329,78.4329,78.3258,78.4165,14013.0
2015-07-28 12:30:00,95.15,95.32,95.07,95.32,26248.0,78.4247,78.5648,78.3588,78.5648,26248.0
2015-07-28 12:35:00,95.26,95.38,95.24,95.29,34049.0,78.5154,78.6143,78.4989,78.5401,34049.0
2015-07-28 12:40:00,95.24,95.28,95.11,95.26,25027.0,78.4989,78.5319,78.3917,78.5154,25027.0
2015-07-28 12:45:00,95.26,95.35,95.13,95.17,11031.0,78.5154,78.5896,78.4082,78.4412,11031.0
2015-07-28 12:50:00,95.17,95.28,95.05,95.24,16240.0,78.4412,78.5319,78.3423,78.4989,16240.0
2015-07-28 12:55:00,95.25,95.26,95.12,95.18,15717.0,78.5071,78.5154,78.4,78.4494,15717.0
2015-07-28 13:00:00,95.12,95.29,95.08,95.23,13624.0,78.4,78.5401,78.367,78.4906,13624.0
2015-07-28 13:05:00,95.27,95.42,95.23,95.37,21703.0,78.5236,78.6472,78.4906,78.606,21703.0
2015-07-28 13:10:00,95.42,95.6,95.36,95.55,25316.0,78.6472,78.7956,78.5978,78.7544,25316.0
2015-07-28 13:15:00,95.51,95.84,95.51,95.78,48405.0,78.7214,78.9934,78.7214,78.944,48405.0
2015-07-28 13:20:00,95.83,95.98,95.78,95.96,32135.0,78.9852,79.1088,78.944,79.0923,32135.0
2015-07-28 13:25:00,95.91,96.09,95.89,95.98,50832.0,79.0511,79.1995,79.0346,79.1088,50832.0
2015-07-28 13:30:00,96.0,96.04,95.76,95.81,18061.0,79.1253,79.1583,78.9275,78.9687,18061.0
2015-07-28 13:35:00,95.77,95.87,95.62,95.75,32748.0,78.9357,79.0181,78.8121,78.9192,32748.0
2015-07-28 13:40:00,95.74,95.89,95.73,95.77,19243.0,78.911,79.0346,78.9028,78.9357,19243.0
2015-07-28 13:45:00,95.78,95.86,95.62,95.83,18705.0,78.944,79.0099,78.8121,78.9852,18705.0
2015-07-28 13:50:00,95.8,95.93,95.75,95.85,26610.0,78.9605,79.0676,78.9192,79.0017,26610.0
2015-07-28 13:55:00,95.84,96.18,95.84,96.02,38907.0,78.9934,79.2737,78.9934,79.1418,38907.0
2015-07-28 14:00:00,96.02,96.22,95.94,96.22,22944.0,79.1418,79.3066,79.0758,79.3066,22944.0
2015-07-28 14:05:00,96.25,96.49,96.17,96.36,35237.0,79.3314,79.5292,79.2654,79.422,35237.0
2015-07-28 14:10:00,96.39,96.39,96.19,96.39,30033.0,79.4467,79.4467,79.2819,79.4467,30033.0
2015-07-28 14:15:00,96.35,96.53,96.32,96.36,41544.0,79.4138,79.5621,79.389,79.422,41544.0
2015-07-28 14:20:00,96.35,96.5,96.32,96.49,23342.0,79.4138,79.5374,79.389,79.5292,23342.0
2015-07-28 14:25:00,96.51,96.51,96.28,96.3,17686.0,79.5456,79.5456,79.3561,79.3726,17686.0
2015-07-28 14:30:00,96.32,96.33,96.0,96.02,34768.0,79.389,79.3973,79.1253,79.1418,34768.0
2015-07-28 14:35:00,96.04,96.04,95.94,95.97,18851.0,79.1583,79.1583,79.0758,79.1006,18851.0
2015-07-28 14:40:00,95.97,96.04,95.8,96.04,36034.0,79.1006,79.1583,78.9605,79.1583,36034.0
2015-07-28 14:45:00,96.0,96.17,95.96,96.13,28247.0,79.1253,79.2654,79.0923,79.2324,28247.0
2015-07-28 14:50:00,96.15,96.17,96.04,96.12,15191.0,79.2489,79.2654,79.1583,79.2242,15191.0
2015-07-28 14:55:00,96.13,96.2,96.06,96.15,34695.0,79.2324,79.2901,79.1747,79.2489,34695.0
2015-07-28 15:00:00,96.15,96.18,95.95,95.95,22261.0,79.2489,79.2737,79.0841,79.0841,22261.0
2015-07-28 15:05:00,95.96,95.96,95.83,95.83,21293.0,79.0923,79.0923,78.9852,78.9852,21293.0
2015-07-28 15:10:00,95.86,95.94,95.78,95.78,24224.0,79.0099,79.0758,78.944,78.944,24224.0
2015-07-28 15:15:00,95.78,95.96,95.77,95.92,24723.0,78.944,79.0923,78.9357,79.0594,24723.0
2015-07-28 15:20:00,95.93,95.93,95.68,95.68,33004.0,79.0676,79.0676,78.8615,78.8615,33004.0
2015-07-28 15:25:00,95.68,95.71,95.56,95.57,37436.0,78.8615,78.8863,78.7626,78.7709,37436.0
2015-07-28 15:30:00,95.57,95.68,95.54,95.64,34737.0,78.7709,78.8615,78.7462,78.8286,34737.0
2015-07-28 15:35:00,95.64,95.67,95.57,95.59,27955.0,78.8286,78.8533,78.7709,78.7874,27955.0
2015-07-28 15:40:00,95.62,95.69,95.51,95.66,54133.0,78.8121,78.8698,78.7214,78.8451,54133.0
2015-07-28 15:45:00,95.66,95.75,95.57,95.65,56632.0,78.8451,78.9192,78.7709,78.8368,56632.0
2015-07-28 15:50:00,95.63,95.64,95.57,95.59,67849.0,78.8203,78.8286,78.7709,78.7874,67849.0
2015-07-28 15:55:00,95.59,95.69,95.56,95.68,98538.0,78.7874,78.8698,78.7626,78.8615,98538.0
2015-07-29 09:30:00,95.74,95.75,94.69,95.31,94557.0,78.911,78.9192,78.0456,78.5566,94557.0
2015-07-29 09:35:00,95.26,95.75,94.94,95.63,27642.0,78.5154,78.9192,78.2516,78.8203,27642.0
2015-07-29 09:40:00,95.62,96.1,95.2,95.43,52395.0,78.8121,79.2077,78.4659,78.6555,52395.0
2015-07-29 09:45:00,95.5,95.5,94.5,94.56,36919.0,78.7132,78.7132,77.889,77.9384,36919.0
2015-07-29 09:50:00,94.65,94.72,93.8,94.29,75521.0,78.0126,78.0703,77.312,77.7159,75521.0
2015-07-29 09:55:00,94.26,94.39,94.08,94.26,36005.0,77.6911,77.7983,77.5428,77.6911,36005.0
2015-07-29 10:00:00,94.21,94.26,93.86,93.91,37174.0,77.6499,77.6911,77.3615,77.4027,37174.0
2015-07-29 10:05:00,93.98,94.29,93.72,94.15,67057.0,77.4604,77.7159,77.2461,77.6005,67057.0
2015-07-29 10:10:00,94.23,94.31,93.78,93.81,38935.0,77.6664,77.7324,77.2955,77.3203,38935.0
2015-07-29 10:15:00,93.78,94.29,93.7,94.22,51241.0,77.2955,77.7159,77.2296,77.6582,51241.0
2015-07-29 10:20:00,94.29,94.48,93.89,93.96,43007.0,77.7159,77.8725,77.3862,77.4439,43007.0
2015-07-29 10:25:00,93.97,94.08,93.66,93.76,40354.0,77.4521,77.5428,77.1966,77.279,40354.0
2015-07-29 10:30:00,93.7,93.97,93.7,93.9,25131.0,77.2296,77.4521,77.2296,77.3944,25131.0
2015-07-29 10:35:00,93.95,94.24,93.87,94.15,26585.0,77.4356,77.6747,77.3697,77.6005,26585.0
2015-07-29 10:40:00,94.1,94.3,94.05,94.21,29090.0,77.5593,77.7241,77.5181,77.6499,29090.0
2015-07-29 10:45:00,94.16,94.16,93.9,93.9,21456.0,77.6087,77.6087,77.3944,77.3944,21456.0
2015-07-29 10:50:00,93.9,94.26,93.9,94.21,28763.0,77.3944,77.6911,77.3944,77.6499,28763.0
2015-07-29 10:55:00,94.24,94.24,93.91,93.95,25509.0,77.6747,77.6747,77.4027,77.4356,25509.0
2015-07-29 11:00:00,93.95,93.99,93.65,93.88,31959.0,77.4356,77.4686,77.1884,77.3779,31959.0
2015-07-29 11:05:00,93.88,94.01,93.76,93.78,16699.0,77.3779,77.4851,77.279,77.2955,16699.0
2015-07-29 11:10:00,93.81,93.9,93.77,93.9,25219.0,77.3203,77.3944,77.2873,77.3944,25219.0
2015-07-29 11:15:00,93.91,94.05,93.81,94.0,20512.0,77.4027,77.5181,77.3203,77.4769,20512.0
2015-07-29 11:20:00,93.99,94.17,93.96,94.09,17507.0,77.4686,77.617,77.4439,77.551,17507.0
2015-07-29 11:25:00,94.09,94.3,93.95,93.99,50855.0,77.551,77.7241,77.4356,77.4686,50855.0
2015-07-29 11:30:00,93.97,94.22,93.92,94.18,34844.0,77.4521,77.6582,77.4109,77.6252,34844.0
2015-07-29 11:35:00,94.18,94.33,94.11,94.27,14069.0,77.6252,77.7488,77.5675,77.6994,14069.0
2015-07-29 11:40:00,94.27,94.49,94.24,94.27,29635.0,77.6994,77.8807,77.6747,77.6994,29635.0
2015-07-29 11:45:00,94.3,94.47,94.29,94.34,12360.0,77.7241,77.8642,77.7159,77.7571,12360.0
2015-07-29 11:50:00,94.37,94.45,94.18,94.18,29043.0,77.7818,77.8478,77.6252,77.6252,29043.0
2015-07-29 11:55:00,94.22,94.3,94.14,94.19,25340.0,77.6582,77.7241,77.5922,77.6335,25340.0
2015-07-29 12:00:00,94.25,94.27,94.0,94.11,11240.0,77.6829,77.6994,77.4769,77.5675,11240.0
2015-07-29 12:05:00,94.13,94.2,94.0,94.06,16852.0,77.584,77.6417,77.4769,77.5263,16852.0
2015-07-29 12:10:00,94.07,94.14,94.01,94.01,34066.0,77.5345,77.5922,77.4851,77.4851,34066.0
2015-07-29 12:15:00,94.04,94.07,93.88,93.97,12868.0,77.5098,77.5345,77.3779,77.4521,12868.0
2015-07-29 12:20:00,93.93,93.93,93.75,93.83,31716.0,77.4192,77.4192,77.2708,77.3367,31716.0
2015-07-29 12:25:00,93.85,93.94,93.79,93.83,10785.0,77.3532,77.4274,77.3038,77.3367,10785.0
2015-07-29 12:30:00,93.83,94.09,93.83,93.97,15194.0,77.3367,77.551,77.3367,77.4521,15194.0
2015-07-29 12:35:00,93.94,94.07,93.86,94.07,15428.0,77.4274,77.5345,77.3615,77.5345,15428.0
2015-07-29 12:40:00,94.09,94.14,93.92,94.05,22004.0,77.551,77.5922,77.4109,77.5181,22004.0
2015-07-29 12:45:00,94.05,94.36,93.99,94.35,39089.0,77.5181,77.7736,77.4686,77.7653,39089.0
2015-07-29 12:50:00,94.33,94.33,93.99,94.0,22655.0,77.7488,77.7488,77.4686,77.4769,22655.0
2015-07-29 12:55:00,93.96,94.17,93.96,94.17,13530.0,77.4439,77.617,77.4439,77.617,13530.0
2015-07-29 13:00:00,94.15,94.18,93.97,93.97,45776.0,77.6005,77.6252,77.4521,77.4521,45776.0
2015-07-29 13:05:00,94.0,94.25,93.98,94.18,28127.0,77.4769,77.6829,77.4604,77.6252,28127.0
2015-07-29 13:10:00,94.16,94.25,94.0,94.04,33306.0,77.6087,77.6829,77.4769,77.5098,33306.0
2015-07-29 13:15:00,93.99,94.06,93.88,94.04,17610.0,77.4686,77.5263,77.3779,77.5098,17610.0
2015-07-29 13:20:00,94.03,94.12,94.02,94.06,16580.0,77.5016,77.5758,77.4933,77.5263,16580.0
2015-07-29 13:25:00,94.08,94.09,93.97,94.04,13343.0,77.5428,77.551,77.4521,77.5098,13343.0
2015-07-29 13:30:00,94.05,94.14,94.01,94.14,10964.0,77.5181,77.5922,77.4851,77.5922,10964.0
2015-07-29 13:35:00,94.15,94.15,93.92,94.02,6742.0,77.6005,77.6005,77.4109,77.4933,6742.0
2015-07-29 13:40:00,94.04,94.09,93.99,94.03,6734.0,77.5098,77.551,77.4686,77.5016,6734.0
2015-07-29 13:45:00,94.03,94.04,93.85,94.0,19501.0,77.5016,77.5098,77.3532,77.4769,19501.0
2015-07-29 13:50:00,94.01,94.2,93.87,94.06,10892.0,77.4851,77.6417,77.3697,77.5263,10892.0
2015-07-29 13:55:00,94.09,94.12,93.93,93.93,6720.0,77.551,77.5758,77.4192,77.4192,6720.0
2015-07-29 14:00:00,93.97,94.73,93.74,93.97,64367.0,77.4521,78.0785,77.2626,77.4521,64367.0
2015-07-29 14:05:00,93.98,94.45,93.95,94.15,18220.0,77.4604,77.8478,77.4356,77.6005,18220.0
2015-07-29 14:10:00,94.07,94.44,94.07,94.35,25658.0,77.5345,77.8395,77.5345,77.7653,25658.0
2015-07-29 14:15:00,94.34,94.69,94.34,94.5,19609.0,77.7571,78.0456,77.7571,77.889,19609.0
2015-07-29 14:20:00,94.52,94.67,94.29,94.37,15631.0,77.9054,78.0291,77.7159,77.7818,15631.0
2015-07-29 14:25:00,94.35,94.47,94.3,94.39,18460.0,77.7653,77.8642,77.7241,77.7983,18460.0
2015-07-29 14:30:00,94.43,94.6,94.42,94.51,10213.0,77.8313,77.9714,77.823,77.8972,10213.0
2015-07-29 14:35:00,94.56,94.76,94.44,94.75,28793.0,77.9384,78.1033,77.8395,78.095,28793.0
2015-07-29 14:40:00,94.76,94.89,94.61,94.69,20867.0,78.1033,78.2104,77.9796,78.0456,20867.0
2015-07-29 14:45:00,94.72,94.95,94.69,94.83,18111.0,78.0703,78.2599,78.0456,78.161,18111.0
2015-07-29 14:50:00,94.86,94.96,94.76,94.88,25409.0,78.1857,78.2681,78.1033,78.2022,25409.0
2015-07-29 14:55:00,94.87,95.09,94.82,94.98,37595.0,78.1939,78.3753,78.1527,78.2846,37595.0
2015-07-29 15:00:00,94.92,94.98,94.81,94.89,28038.0,78.2351,78.2846,78.1445,78.2104,28038.0
2015-07-29 15:05:00,94.89,94.99,94.8,94.8,33454.0,78.2104,78.2928,78.1362,78.1362,33454.0
2015-07-29 15:10:00,94.83,94.9,94.71,94.72,27919.0,78.161,78.2187,78.062,78.0703,27919.0
2015-07-29 15:15:00,94.73,94.8,94.53,94.53,44874.0,78.0785,78.1362,77.9137,77.9137,44874.0
2015-07-29 15:20:00,94.54,94.63,94.5,94.55,31160.0,77.9219,77.9961,77.889,77.9302,31160.0
2015-07-29 15:25:00,94.59,94.72,94.58,94.62,27702.0,77.9631,78.0703,77.9549,77.9879,27702.0
2015-07-29 15:30:00,94.6,94.71,94.33,94.5,75120.0,77.9714,78.062,77.7488,77.889,75120.0
2015-07-29 15:35:00,94.46,94.78,94.44,94.78,42298.0,77.856,78.1197,77.8395,78.1197,42298.0
2015-07-29 15:40:00,94.78,94.94,94.77,94.94,48345.0,78.1197,78.2516,78.1115,78.2516,48345.0
2015-07-29 15:45:00,94.94,95.0,94.83,94.98,75599.0,78.2516,78.3011,78.161,78.2846,75599.0
2015-07-29 15:50:00,94.98,95.14,94.95,95.14,98896.0,78.2846,78.4165,78.2599,78.4165,98896.0
2015-07-29 15:55:00,95.14,95.27,95.11,95.19,174956.0,78.4165,78.5236,78.3917,78.4577,174956.0
2015-07-30 09:30:00,95.19,96.46,95.18,96.13,180405.0,78.4577,79.5044,78.4494,79.2324,180405.0
2015-07-30 09:35:00,96.01,96.18,95.31,95.34,103523.0,79.1335,79.2737,78.5566,78.5813,103523.0
2015-07-30 09:40:00,95.32,95.61,94.59,95.42,113932.0,78.5648,78.8038,77.9631,78.6472,113932.0
2015-07-30 09:45:00,95.48,95.99,95.25,95.25,77592.0,78.6967,79.1171,78.5071,78.5071,77592.0
2015-07-30 09:50:00,95.28,95.5,95.11,95.34,64936.0,78.5319,78.7132,78.3917,78.5813,64936.0
2015-07-30 09:55:00,95.33,95.33,94.7,94.93,53813.0,78.5731,78.5731,78.0538,78.2434,53813.0
2015-07-30 10:00:00,94.96,95.21,94.5,95.12,82396.0,78.2681,78.4742,77.889,78.4,82396.0
2015-07-30 10:05:00,95.12,95.17,94.62,94.69,56614.0,78.4,78.4412,77.9879,78.0456,56614.0
2015-07-30 10:10:00,94.72,94.89,94.45,94.53,51902.0,78.0703,78.2104,77.8478,77.9137,51902.0
2015-07-30 10:15:00,94.57,94.98,94.54,94.73,47709.0,77.9467,78.2846,77.9219,78.0785,47709.0
2015-07-30 10:20:00,94.73,94.92,94.61,94.68,45645.0,78.0785,78.2351,77.9796,78.0373,45645.0
2015-07-30 10:25:00,94.68,95.14,94.6,95.14,45110.0,78.0373,78.4165,77.9714,78.4165,45110.0
2015-07-30 10:30:00,95.15,95.45,94.9,94.96,59858.0,78.4247,78.672,78.2187,78.2681,59858.0
2015-07-30 10:35:00,94.94,95.01,94.52,94.52,45224.0,78.2516,78.3093,77.9054,77.9054,45224.0
2015-07-30 10:40:00,94.53,94.88,94.49,94.81,35613.0,77.9137,78.2022,77.8807,78.1445,35613.0
2015-07-30 10:45:00,94.77,94.82,94.23,94.24,64859.0,78.1115,78.1527,77.6664,77.6747,64859.0
2015-07-30 10:50:00,94.23,94.4,94.03,94.21,44181.0,77.6664,77.8065,77.5016,77.6499,44181.0
2015-07-30 10:55:00,94.2,94.21,93.67,93.75,65654.0,77.6417,77.6499,77.2049,77.2708,65654.0
2015-07-30 11:00:00,93.74,93.99,93.56,93.94,64441.0,77.2626,77.4686,77.1142,77.4274,64441.0
2015-07-30 11:05:00,93.96,93.96,93.63,93.75,35603.0,77.4439,77.4439,77.1719,77.2708,35603.0
2015-07-30 11:10:00,93.79,94.15,93.78,94.11,38989.0,77.3038,77.6005,77.2955,77.5675,38989.0
2015-07-30 11:15:00,94.06,94.41,94.06,94.12,34707.0,77.5263,77.8148,77.5263,77.5758,34707.0
2015-07-30 11:20:00,94.13,94.32,94.08,94.3,33945.0,77.584,77.7406,77.5428,77.7241,33945.0
2015-07-30 11:25:00,94.3,94.59,94.3,94.59,32820.0,77.7241,77.9631,77.7241,77.9631,32820.0
2015-07-30 11:30:00,94.58,94.63,94.33,94.35,39662.0,77.9549,77.9961,77.7488,77.7653,39662.0
2015-07-30 11:35:00,94.35,94.74,94.34,94.69,25476.0,77.7653,78.0868,77.7571,78.0456,25476.0
2015-07-30 11:40:00,94.7,94.73,94.45,94.65,25766.0,78.0538,78.0785,77.8478,78.0126,25766.0
2015-07-30 11:45:00,94.6,94.99,94.57,94.79,44982.0,77.9714,78.2928,77.9467,78.128,44982.0
2015-07-30 11:50:00,94.8,94.95,94.59,94.79,46642.0,78.1362,78.2599,77.9631,78.128,46642.0
2015-07-30 11:55:00,94.79,94.86,94.68,94.78,27087.0,78.128,78.1857,78.0373,78.1197,27087.0
2015-07-30 12:00:00,94.79,95.24,94.78,95.18,40239.0,78.128,78.4989,78.1197,78.4494,40239.0
2015-07-30 12:05:00,95.24,95.32,95.16,95.18,20842.0,78.4989,78.5648,78.4329,78.4494,20842.0
2015-07-30 12:10:00,95.22,95.49,95.16,95.47,30831.0,78.4824,78.7049,78.4329,78.6885,30831.0
2015-07-30 12:15:00,95.47,95.75,95.33,95.71,45780.0,78.6885,78.9192,78.5731,78.8863,45780.0
2015-07-30 12:20:00,95.65,95.95,95.64,95.94,30417.0,78.8368,79.0841,78.8286,79.0758,30417.0
2015-07-30 12:25:00,95.92,96.07,95.84,95.99,45086.0,79.0594,79.183,78.9934,79.1171,45086.0
2015-07-30 12:30:00,96.0,96.03,95.85,95.93,63700.0,79.1253,79.15,79.0017,79.0676,63700.0
2015-07-30 12:35:00,95.93,95.99,95.8,95.86,36893.0,79.0676,79.1171,78.9605,79.0099,36893.0
2015-07-30 12:40:00,95.85,95.96,95.85,95.92,22916.0,79.0017,79.0923,79.0017,79.0594,22916.0
2015-07-30 12:45:00,95.94,95.98,95.88,95.96,32770.0,79.0758,79.1088,79.0264,79.0923,32770.0
2015-07-30 12:50:00,95.94,96.15,95.92,96.13,28600.0,79.0758,79.2489,79.0594,79.2324,28600.0
2015-07-30 12:55:00,96.11,96.24,95.9,96.03,38597.0,79.216,79.3231,79.0429,79.15,38597.0
2015-07-30 13:00:00,96.05,96.18,96.0,96.0,24698.0,79.1665,79.2737,79.1253,79.1253,24698.0
2015-07-30 13:05:00,96.04,96.14,96.0,96.13,28877.0,79.1583,79.2407,79.1253,79.2324,28877.0
2015-07-30 13:10:00,96.14,96.25,96.11,96.21,34465.0,79.2407,79.3314,79.216,79.2984,34465.0
2015-07-30 13:15:00,96.25,96.42,96.22,96.38,52620.0,79.3314,79.4715,79.3066,79.4385,52620.0
2015-07-30 13:20:00,96.35,96.4,96.13,96.16,21493.0,79.4138,79.455,79.2324,79.2572,21493.0
2015-07-30 13:25:00,96.16,96.29,96.03,96.25,21617.0,79.2572,79.3643,79.15,79.3314,21617.0
2015-07-30 13:30:00,96.25,96.38,96.1,96.1,31259.0,79.3314,79.4385,79.2077,79.2077,31259.0
2015-07-30 13:35:00,96.08,96.19,96.02,96.02,22767.0,79.1912,79.2819,79.1418,79.1418,22767.0
2015-07-30 13:40:00,96.06,96.16,96.0,96.13,26372.0,79.1747,79.2572,79.1253,79.2324,26372.0
2015-07-30 13:45:00,96.12,96.25,96.06,96.2,22494.0,79.2242,79.3314,79.1747,79.2901,22494.0
2015-07-30 13:50:00,96.23,96.33,96.23,96.29,17719.0,79.3149,79.3973,79.3149,79.3643,17719.0
2015-07-30 13:55:00,96.32,96.32,96.16,96.17,22061.0,79.389,79.389,79.2572,79.2654,22061.0
2015-07-30 14:00:00,96.18,96.45,96.17,96.42,18329.0,79.2737,79.4962,79.2654,79.4715,18329.0
2015-07-30 14:05:00,96.42,96.44,96.24,96.26,26542.0,79.4715,79.488,79.3231,79.3396,26542.0
2015-07-30 14:10:00,96.29,96.46,96.28,96.45,23017.0,79.3643,79.5044,79.3561,79.4962,23017.0
2015-07-30 14:15:00,96.45,96.7,96.44,96.69,43358.0,79.4962,79.7023,79.488,79.694,43358.0
2015-07-30 14:20:00,96.68,96.89,96.68,96.81,41275.0,79.6858,79.8589,79.6858,79.7929,41275.0
2015-07-30 14:25:00,96.85,96.92,96.79,96.9,29885.0,79.8259,79.8836,79.7764,79.8671,29885.0
2015-07-30 14:30:00,96.9,96.97,96.84,96.91,39311.0,79.8671,79.9248,79.8176,79.8753,39311.0
2015-07-30 14:35:00,96.89,96.99,96.86,96.86,51272.0,79.8589,79.9413,79.8341,79.8341,51272.0
2015-07-30 14:40:00,96.87,96.9,96.64,96.67,45640.0,79.8424,79.8671,79.6528,79.6775,45640.0
2015-07-30 14:45:00,96.67,96.89,96.65,96.81,54451.0,79.6775,79.8589,79.661,79.7929,54451.0
2015-07-30 14:50:00,96.83,96.89,96.65,96.65,23847.0,79.8094,79.8589,79.661,79.661,23847.0
2015-07-30 14:55:00,96.66,96.81,96.65,96.75,17927.0,79.6693,79.7929,79.661,79.7435,17927.0
2015-07-30 15:00:00,96.79,96.94,96.75,96.85,33436.0,79.7764,79.9001,79.7435,79.8259,33436.0
2015-07-30 15:05:00,96.82,96.85,96.67,96.73,32922.0,79.8012,79.8259,79.6775,79.727,32922.0
2015-07-30 15:10:00,96.72,96.81,96.7,96.81,17554.0,79.7187,79.7929,79.7023,79.7929,17554.0
2015-07-30 15:15:00,96.81,96.83,96.73,96.82,18702.0,79.7929,79.8094,79.727,79.8012,18702.0
2015-07-30 15:20:00,96.84,96.91,96.8,96.87,28647.0,79.8176,79.8753,79.7847,79.8424,28647.0
2015-07-30 15:25:00,96.89,97.05,96.89,97.01,52989.0,79.8589,79.9907,79.8589,79.9578,52989.0
2015-07-30 15:30:00,96.98,96.98,96.76,96.82,46984.0,79.933,79.933,79.7517,79.8012,46984.0
2015-07-30 15:35:00,96.83,96.91,96.7,96.9,33520.0,79.8094,79.8753,79.7023,79.8671,33520.0
2015-07-30 15:40:00,96.89,96.93,96.82,96.83,54939.0,79.8589,79.8918,79.8012,79.8094,54939.0
2015-07-30 15:45:00,96.86,96.87,96.74,96.81,50589.0,79.8341,79.8424,79.7352,79.7929,50589.0
2015-07-30 15:50:00,96.8,96.85,96.71,96.85,58624.0,79.7847,79.8259,79.7105,79.8259,58624.0
2015-07-30 15:55:00,96.84,96.89,96.73,96.77,176080.0,79.8176,79.8589,79.727,79.7599,176080.0
2015-07-31 09:30:00,96.83,96.99,95.53,95.84,91468.0,79.8094,79.9413,78.7379,78.9934,91468.0
2015-07-31 09:35:00,95.86,96.31,95.26,96.12,55814.0,79.0099,79.3808,78.5154,79.2242,55814.0
2015-07-31 09:40:00,96.14,96.58,95.35,96.5,55411.0,79.2407,79.6033,78.5896,79.5374,55411.0
2015-07-31 09:45:00,96.49,97.22,96.23,96.23,52882.0,79.5292,80.1308,79.3149,79.3149,52882.0
2015-07-31 09:50:00,96.23,96.57,96.04,96.54,28590.0,79.3149,79.5951,79.1583,79.5704,28590.0
2015-07-31 09:55:00,96.63,97.13,96.31,96.43,42303.0,79.6446,80.0567,79.3808,79.4797,42303.0
2015-07-31 10:00:00,96.53,96.95,96.21,96.25,32470.0,79.5621,79.9083,79.2984,79.3314,32470.0
2015-07-31 10:05:00,96.21,96.67,96.12,96.61,14845.0,79.2984,79.6775,79.2242,79.6281,14845.0
2015-07-31 10:10:00,96.66,96.74,96.23,96.25,48376.0,79.6693,79.7352,79.3149,79.3314,48376.0
2015-07-31 10:15:00,96.26,96.62,96.18,96.21,37025.0,79.3396,79.6363,79.2737,79.2984,37025.0
2015-07-31 10:20:00,96.19,96.62,96.17,96.62,27775.0,79.2819,79.6363,79.2654,79.6363,27775.0
2015-07-31 10:25:00,96.58,96.62,96.34,96.37,21023.0,79.6033,79.6363,79.4055,79.4303,21023.0
2015-07-31 10:30:00,96.36,96.63,96.29,96.47,24467.0,79.422,79.6446,79.3643,79.5127,24467.0
2015-07-31 10:35:00,96.45,96.82,96.37,96.42,33048.0,79.4962,79.8012,79.4303,79.4715,33048.0
2015-07-31 10:40:00,96.37,96.47,96.05,96.15,26571.0,79.4303,79.5127,79.1665,79.2489,26571.0
2015-07-31 10:45:00,96.19,96.5,96.16,96.25,23003.0,79.2819,79.5374,79.2572,79.3314,23003.0
2015-07-31 10:50:00,96.25,96.54,96.22,96.46,34810.0,79.3314,79.5704,79.3066,79.5044,34810.0
2015-07-31 10:55:00,96.49,96.6,96.39,96.44,17052.0,79.5292,79.6198,79.4467,79.488,17052.0
2015-07-31 11:00:00,96.47,96.55,96.2,96.27,16856.0,79.5127,79.5786,79.2901,79.3478,16856.0
2015-07-31 11:05:00,96.29,96.31,96.0,96.11,20892.0,79.3643,79.3808,79.1253,79.216,20892.0
2015-07-31 11:10:00,96.13,96.21,95.86,95.93,30919.0,79.2324,79.2984,79.0099,79.0676,30919.0
2015-07-31 11:15:00,95.93,96.0,95.83,95.94,35735.0,79.0676,79.1253,78.9852,79.0758,35735.0
2015-07-31 11:20:00,96.0,96.05,95.68,95.78,18856.0,79.1253,79.1665,78.8615,78.944,18856.0
2015-07-31 11:25:00,95.76,95.89,95.71,95.73,22866.0,78.9275,79.0346,78.8863,78.9028,22866.0
2015-07-31 11:30:00,95.72,95.86,95.72,95.8,14218.0,78.8945,79.0099,78.8945,78.9605,14218.0
2015-07-31 11:35:00,95.79,95.88,95.77,95.88,16396.0,78.9522,79.0264,78.9357,79.0264,16396.0
2015-07-31 11:40:00,95.89,95.9,95.8,95.86,13506.0,79.0346,79.0429,78.9605,79.0099,13506.0
2015-07-31 11:45:00,95.87,95.93,95.81,95.89,17973.0,79.0181,79.0676,78.9687,79.0346,17973.0
2015-07-31 11:50:00,95.89,95.96,95.7,95.7,33431.0,79.0346,79.0923,78.878,78.878,33431.0
2015-07-31 11:55:00,95.7,95.94,95.7,95.88,19351.0,78.878,79.0758,78.878,79.0264,19351.0
2015-07-31 12:00:00,95.92,95.98,95.88,95.93,11790.0,79.0594,79.1088,79.0264,79.0676,11790.0
2015-07-31 12:05:00,95.93,96.19,95.91,96.19,17573.0,79.0676,79.2819,79.0511,79.2819,17573.0
2015-07-31 12:10:00,96.18,96.21,96.07,96.08,14290.0,79.2737,79.2984,79.183,79.1912,14290.0
2015-07-31 12:15:00,96.08,96.27,96.02,96.04,14374.0,79.1912,79.3478,79.1418,79.1583,14374.0
2015-07-31 12:20:00,96.05,96.41,96.01,96.41,10102.0,79.1665,79.4632,79.1335,79.4632,10102.0
2015-07-31 12:25:00,96.35,96.5,96.34,96.5,14848.0,79.4138,79.5374,79.4055,79.5374,14848.0
2015-07-31 12:30:00,96.52,96.52,96.28,96.32,13925.0,79.5539,79.5539,79.3561,79.389,13925.0
2015-07-31 12:35:00,96.37,96.41,96.26,96.28,13357.0,79.4303,79.4632,79.3396,79.3561,13357.0
2015-07-31 12:40:00,96.28,96.42,96.28,96.33,22486.0,79.3561,79.4715,79.3561,79.3973,22486.0
2015-07-31 12:45:00,96.35,96.52,96.34,96.41,15869.0,79.4138,79.5539,79.4055,79.4632,15869.0
2015-07-31 12:50:00,96.41,96.45,96.35,96.36,15895.0,79.4632,79.4962,79.4138,79.422,15895.0
2015-07-31 12:55:00,96.36,96.44,96.26,96.3,14099.0,79.422,79.488,79.3396,79.3726,14099.0
2015-07-31 13:00:00,96.28,96.36,96.26,96.26,14133.0,79.3561,79.422,79.3396,79.3396,14133.0
2015-07-31 13:05:00,96.26,96.4,96.26,96.3,9976.0,79.3396,79.455,79.3396,79.3726,9976.0
2015-07-31 13:10:00,96.3,96.35,96.22,96.29,7116.0,79.3726,79.4138,79.3066,79.3643,7116.0
2015-07-31 13:15:00,96.33,96.36,96.18,96.18,14827.0,79.3973,79.422,79.2737,79.2737,14827.0
2015-07-31 13:20:00,96.18,96.3,96.18,96.26,13970.0,79.2737,79.3726,79.2737,79.3396,13970.0
2015-07-31 13:25:00,96.26,96.26,96.01,96.01,20218.0,79.3396,79.3396,79.1335,79.1335,20218.0
2015-07-31 13:30:00,96.05,96.05,95.83,95.95,25004.0,79.1665,79.1665,78.9852,79.0841,25004.0
2015-07-31 13:35:00,95.95,96.02,95.81,95.81,22882.0,79.0841,79.1418,78.9687,78.9687,22882.0
2015-07-31 13:40:00,95.8,95.87,95.71,95.8,25288.0,78.9605,79.0181,78.8863,78.9605,25288.0
2015-07-31 13:45:00,95.82,95.88,95.7,95.73,17861.0,78.9769,79.0264,78.878,78.9028,17861.0
2015-07-31 13:50:00,95.69,95.82,95.68,95.7,23758.0,78.8698,78.9769,78.8615,78.878,23758.0
2015-07-31 13:55:00,95.68,95.74,95.62,95.62,15274.0,78.8615,78.911,78.8121,78.8121,15274.0
2015-07-31 14:00:00,95.67,95.83,95.62,95.77,15437.0,78.8533,78.9852,78.8121,78.9357,15437.0
2015-07-31 14:05:00,95.76,95.87,95.72,95.77,20494.0,78.9275,79.0181,78.8945,78.9357,20494.0
2015-07-31 14:10:00,95.77,95.8,95.7,95.74,16013.0,78.9357,78.9605,78.878,78.911,16013.0
2015-07-31 14:15:00,95.75,95.78,95.65,95.7,14174.0,78.9192,78.944,78.8368,78.878,14174.0
2015-07-31 14:20:00,95.69,95.74,95.42,95.57,31609.0,78.8698,78.911,78.6472,78.7709,31609.0
2015-07-31 14:25:00,95.56,95.66,95.5,95.66,22831.0,78.7626,78.8451,78.7132,78.8451,22831.0
2015-07-31 14:30:00,95.61,95.78,95.58,95.78,16911.0,78.8038,78.944,78.7791,78.944,16911.0
2015-07-31 14:35:00,95.74,95.83,95.71,95.83,28916.0,78.911,78.9852,78.8863,78.9852,28916.0
2015-07-31 14:40:00,95.83,95.87,95.73,95.86,21102.0,78.9852,79.0181,78.9028,79.0099,21102.0
2015-07-31 14:45:00,95.84,95.88,95.58,95.68,27630.0,78.9934,79.0264,78.7791,78.8615,27630.0
2015-07-31 14:50:00,95.73,95.92,95.7,95.92,20902.0,78.9028,79.0594,78.878,79.0594,20902.0
2015-07-31 14:55:00,95.92,95.94,95.8,95.87,12902.0,79.0594,79.0758,78.9605,79.0181,12902.0
2015-07-31 15:00:00,95.85,96.0,95.82,95.89,25969.0,79.0017,79.1253,78.9769,79.0346,25969.0
2015-07-31 15:05:00,95.9,95.9,95.69,95.69,35598.0,79.0429,79.0429,78.8698,78.8698,35598.0
2015-07-31 15:10:00,95.7,95.88,95.69,95.8,37027.0,78.878,79.0264,78.8698,78.9605,37027.0
2015-07-31 15:15:00,95.85,95.91,95.74,95.8,44698.0,79.0017,79.0511,78.911,78.9605,44698.0
2015-07-31 15:20:00,95.8,95.87,95.65,95.72,50790.0,78.9605,79.0181,78.8368,78.8945,50790.0
2015-07-31 15:25:00,95.73,95.76,95.46,95.51,60502.0,78.9028,78.9275,78.6802,78.7214,60502.0
2015-07-31 15:30:00,95.52,95.71,95.5,95.53,78064.0,78.7297,78.8863,78.7132,78.7379,78064.0
2015-07-31 15:35:00,95.52,95.63,95.52,95.57,63186.0,78.7297,78.8203,78.7297,78.7709,63186.0
2015-07-31 15:40:00,95.57,95.65,95.55,95.57,86420.0,78.7709,78.8368,78.7544,78.7709,86420.0
2015-07-31 15:45:00,95.59,95.6,95.41,95.48,102337.0,78.7874,78.7956,78.639,78.6967,102337.0
2015-07-31 15:50:00,95.48,95.48,95.18,95.37,274102.0,78.6967,78.6967,78.4494,78.606,274102.0
2015-07-31 15:55:00,95.38,95.86,95.28,95.76,485220.0,78.6143,79.0099,78.5319,78.9275,485220.0
2015-08-03 09:30:00,95.17,95.75,94.81,95.01,259862.0,78.4412,78.9192,78.1445,78.3093,259862.0
2015-08-03 09:35:00,95.07,95.6,95.0,95.3,75661.0,78.3588,78.7956,78.3011,78.5483,75661.0
2015-08-03 09:40:00,95.22,95.28,93.6,93.66,93829.0,78.4824,78.5319,77.1472,77.1966,93829.0
2015-08-03 09:45:00,93.62,94.27,93.6,94.07,96706.0,77.1636,77.6994,77.1472,77.5345,96706.0
2015-08-03 09:50:00,94.09,94.48,94.04,94.38,53374.0,77.551,77.8725,77.5098,77.7901,53374.0
2015-08-03 09:55:00,94.38,94.88,94.38,94.66,64533.0,77.7901,78.2022,77.7901,78.0208,64533.0
2015-08-03 10:00:00,94.63,94.69,94.22,94.23,54858.0,77.9961,78.0456,77.6582,77.6664,54858.0
2015-08-03 10:05:00,94.2,94.27,93.71,93.89,48806.0,77.6417,77.6994,77.2378,77.3862,48806.0
2015-08-03 10:10:00,93.91,94.85,93.89,94.15,87426.0,77.4027,78.1774,77.3862,77.6005,87426.0
2015-08-03 10:15:00,94.11,94.25,93.78,93.8,33042.0,77.5675,77.6829,77.2955,77.312,33042.0
2015-08-03 10:20:00,93.77,93.99,93.7,93.71,32880.0,77.2873,77.4686,77.2296,77.2378,32880.0
2015-08-03 10:25:00,93.73,93.93,93.53,93.84,51372.0,77.2543,77.4192,77.0895,77.345,51372.0
2015-08-03 10:30:00,93.86,94.05,93.65,93.93,29696.0,77.3615,77.5181,77.1884,77.4192,29696.0
2015-08-03 10:35:00,93.92,94.16,93.88,94.05,28405.0,77.4109,77.6087,77.3779,77.5181,28405.0
2015-08-03 10:40:00,94.05,94.13,93.94,93.98,53695.0,77.5181,77.584,77.4274,77.4604,53695.0
2015-08-03 10:45:00,93.93,94.08,93.83,93.98,22039.0,77.4192,77.5428,77.3367,77.4604,22039.0
2015-08-03 10:50:00,94.01,94.03,93.71,93.74,39501.0,77.4851,77.5016,77.2378,77.2626,39501.0
2015-08-03 10:55:00,93.79,93.97,93.71,93.81,28911.0,77.3038,77.4521,77.2378,77.3203,28911.0
2015-08-03 11:00:00,93.85,93.95,93.55,93.55,37429.0,77.3532,77.4356,77.106,77.106,37429.0
2015-08-03 11:05:00,93.56,93.82,93.51,93.76,39386.0,77.1142,77.3285,77.073,77.279,39386.0
2015-08-03 11:10:00,93.76,93.81,93.63,93.66,28338.0,77.279,77.3203,77.1719,77.1966,28338.0
2015-08-03 11:15:00,93.69,93.84,93.65,93.68,45541.0,77.2213,77.345,77.1884,77.2131,45541.0
2015-08-03 11:20:00,93.7,93.77,93.66,93.75,30851.0,77.2296,77.2873,77.1966,77.2708,30851.0
2015-08-03 11:25:00,93.75,93.82,93.51,93.54,42313.0,77.2708,77.3285,77.073,77.0977,42313.0
2015-08-03 11:30:00,93.52,93.7,93.49,93.63,38499.0,77.0812,77.2296,77.0565,77.1719,38499.0
2015-08-03 11:35:00,93.62,93.78,93.5,93.55,34329.0,77.1636,77.2955,77.0647,77.106,34329.0
2015-08-03 11:40:00,93.58,93.82,93.57,93.82,25723.0,77.1307,77.3285,77.1224,77.3285,25723.0
2015-08-03 11:45:00,93.8,93.89,93.45,93.5,31237.0,77.312,77.3862,77.0235,77.0647,31237.0
2015-08-03 11:50:00,93.48,93.56,93.23,93.52,61449.0,77.0483,77.1142,76.8422,77.0812,61449.0
2015-08-03 11:55:00,93.52,93.78,93.52,93.62,28276.0,77.0812,77.2955,77.0812,77.1636,28276.0
2015-08-03 12:00:00,93.67,93.71,93.31,93.35,22337.0,77.2049,77.2378,76.9081,76.9411,22337.0
2015-08-03 12:05:00,93.37,93.52,93.31,93.5,30936.0,76.9576,77.0812,76.9081,77.0647,30936.0
2015-08-03 12:10:00,93.47,93.75,93.44,93.64,20135.0,77.04,77.2708,77.0153,77.1801,20135.0
2015-08-03 12:15:00,93.62,93.64,93.43,93.49,26400.0,77.1636,77.1801,77.007,77.0565,26400.0
2015-08-03 12:20:00,93.48,93.51,93.4,93.45,20751.0,77.0483,77.073,76.9823,77.0235,20751.0
2015-08-03 12:25:00,93.45,93.53,93.38,93.5,28951.0,77.0235,77.0895,76.9658,77.0647,28951.0
2015-08-03 12:30:00,93.5,93.52,93.25,93.31,37380.0,77.0647,77.0812,76.8587,76.9081,37380.0
2015-08-03 12:35:00,93.3,93.37,92.92,93.03,50085.0,76.8999,76.9576,76.5867,76.6774,50085.0
2015-08-03 12:40:00,93.0,93.0,92.73,92.76,75201.0,76.6526,76.6526,76.4301,76.4548,75201.0
2015-08-03 12:45:00,92.74,92.75,92.31,92.32,100602.0,76.4383,76.4466,76.0839,76.0922,100602.0
2015-08-03 12:50:00,92.33,92.53,92.27,92.5,61798.0,76.1004,76.2652,76.0509,76.2405,61798.0
2015-08-03 12:55:00,92.45,92.45,92.19,92.34,53806.0,76.1993,76.1993,75.985,76.1086,53806.0
2015-08-03 13:00:00,92.3,92.31,91.75,92.0,138950.0,76.0757,76.0839,75.6224,75.8284,138950.0
2015-08-03 13:05:00,92.01,92.02,91.63,91.77,69801.0,75.8367,75.8449,75.5234,75.6388,69801.0
2015-08-03 13:10:00,91.79,91.98,91.63,91.77,94000.0,75.6553,75.8119,75.5234,75.6388,94000.0
2015-08-03 13:15:00,91.75,92.0,91.72,91.96,58564.0,75.6224,75.8284,75.5976,75.7954,58564.0
2015-08-03 13:20:00,91.93,92.33,91.9,92.12,45057.0,75.7707,76.1004,75.746,75.9273,45057.0
2015-08-03 13:25:00,92.17,92.53,92.14,92.44,57507.0,75.9685,76.2652,75.9438,76.1911,57507.0
2015-08-03 13:30:00,92.46,92.48,92.15,92.17,55834.0,76.2076,76.224,75.952,75.9685,55834.0
2015-08-03 13:35:00,92.2,92.33,92.05,92.17,42515.0,75.9933,76.1004,75.8696,75.9685,42515.0
2015-08-03 13:40:00,92.17,92.62,92.17,92.48,55394.0,75.9685,76.3394,75.9685,76.224,55394.0
2015-08-03 13:45:00,92.52,92.56,92.24,92.52,56065.0,76.257,76.29,76.0262,76.257,56065.0
2015-08-03 13:50:00,92.5,92.73,92.48,92.61,65659.0,76.2405,76.4301,76.224,76.3312,65659.0
2015-08-03 13:55:00,92.64,92.73,92.22,92.3,59936.0,76.3559,76.4301,76.0097,76.0757,59936.0
2015-08-03 14:00:00,92.3,92.44,92.13,92.44,39398.0,76.0757,76.1911,75.9356,76.1911,39398.0
2015-08-03 14:05:00,92.43,92.47,92.24,92.29,37268.0,76.1828,76.2158,76.0262,76.0674,37268.0
2015-08-03 14:10:00,92.28,92.37,92.21,92.27,47114.0,76.0592,76.1334,76.0015,76.0509,47114.0
2015-08-03 14:15:00,92.27,92.67,92.27,92.45,50947.0,76.0509,76.3806,76.0509,76.1993,50947.0
2015-08-03 14:20:00,92.47,92.53,92.32,92.49,44429.0,76.2158,76.2652,76.0922,76.2323,44429.0
2015-08-03 14:25:00,92.48,92.76,92.43,92.73,57069.0,76.224,76.4548,76.1828,76.4301,57069.0
2015-08-03 14:30:00,92.73,92.75,92.59,92.74,50734.0,76.4301,76.4466,76.3147,76.4383,50734.0
2015-08-03 14:35:00,92.74,93.0,92.61,92.88,72693.0,76.4383,76.6526,76.3312,76.5537,72693.0
2015-08-03 14:40:00,92.88,92.99,92.81,92.94,41115.0,76.5537,76.6444,76.496,76.6032,41115.0
2015-08-03 14:45:00,92.94,92.95,92.75,92.8,41493.0,76.6032,76.6114,76.4466,76.4878,41493.0
2015-08-03 14:50:00,92.8,92.97,92.77,92.88,38817.0,76.4878,76.6279,76.4631,76.5537,38817.0
2015-08-03 14:55:00,92.85,92.9,92.61,92.71,54515.0,76.529,76.5702,76.3312,76.4136,54515.0
2015-08-03 15:00:00,92.72,92.84,92.67,92.81,41111.0,76.4218,76.5208,76.3806,76.496,41111.0
2015-08-03 15:05:00,92.85,92.9,92.65,92.76,36002.0,76.529,76.5702,76.3642,76.4548,36002.0
2015-08-03 15:10:00,92.76,92.81,92.63,92.77,33650.0,76.4548,76.496,76.3477,76.4631,33650.0
2015-08-03 15:15:00,92.79,92.81,92.46,92.52,64360.0,76.4795,76.496,76.2076,76.257,64360.0
2015-08-03 15:20:00,92.52,92.6,92.44,92.49,36919.0,76.257,76.3229,76.1911,76.2323,36919.0
2015-08-03 15:25:00,92.49,92.51,92.39,92.4,50016.0,76.2323,76.2488,76.1499,76.1581,50016.0
2015-08-03 15:30:00,92.41,92.59,92.34,92.59,58848.0,76.1663,76.3147,76.1086,76.3147,58848.0
2015-08-03 15:35:00,92.63,92.82,92.59,92.81,51186.0,76.3477,76.5043,76.3147,76.496,51186.0
2015-08-03 15:40:00,92.86,92.93,92.75,92.9,60058.0,76.5372,76.5949,76.4466,76.5702,60058.0
2015-08-03 15:45:00,92.88,92.88,92.56,92.56,70566.0,76.5537,76.5537,76.29,76.29,70566.0
2015-08-03 15:50:00,92.56,92.65,92.45,92.57,125243.0,76.29,76.3642,76.1993,76.2982,125243.0
2015-08-03 15:55:00,92.57,92.86,92.5,92.8,181922.0,76.2982,76.5372,76.2405,76.4878,181922.0
2015-08-04 09:30:00,90.89,91.0,88.19,88.32,397440.0,75.1331,75.2241,72.9012,73.0087,397440.0
2015-08-04 09:35:00,88.32,89.28,87.19,87.48,266404.0,73.0087,73.8022,72.0746,72.3143,266404.0
2015-08-04 09:40:00,87.26,88.69,86.88,88.36,299396.0,72.1324,73.3145,71.8183,73.0417,299396.0
2015-08-04 09:45:00,88.43,89.16,87.53,88.74,160042.0,73.0996,73.7031,72.3556,73.3559,160042.0
2015-08-04 09:50:00,88.66,88.95,87.71,87.71,177441.0,73.2897,73.5295,72.5044,72.5044,177441.0
2015-08-04 09:55:00,87.72,87.83,85.28,85.82,540113.0,72.5127,72.6036,70.4957,70.9421,540113.0
2015-08-04 10:00:00,85.7,86.79,85.65,86.44,381059.0,70.8429,71.7439,70.8016,71.4546,381059.0
2015-08-04 10:05:00,86.39,87.01,86.13,86.94,259278.0,71.4133,71.9258,71.1983,71.8679,259278.0
2015-08-04 10:10:00,86.97,87.48,86.64,86.93,198159.0,71.8927,72.3143,71.6199,71.8596,198159.0
2015-08-04 10:15:00,86.93,87.5,86.62,87.0,191148.0,71.8596,72.3308,71.6034,71.9175,191148.0
2015-08-04 10:20:00,87.03,87.79,86.89,87.0,203197.0,71.9423,72.5706,71.8266,71.9175,203197.0
2015-08-04 10:25:00,87.0,87.33,86.99,87.17,96976.0,71.9175,72.1903,71.9092,72.058,96976.0
2015-08-04 10:30:00,87.12,87.38,86.64,86.87,153179.0,72.0167,72.2316,71.6199,71.8101,153179.0
2015-08-04 10:35:00,86.91,87.01,86.1,86.13,113100.0,71.8431,71.9258,71.1735,71.1983,113100.0
2015-08-04 10:40:00,86.15,86.9,85.7,86.01,188532.0,71.2149,71.8348,70.8429,71.0991,188532.0
2015-08-04 10:45:00,85.95,86.45,85.89,86.1,135729.0,71.0495,71.4629,70.9999,71.1735,135729.0
2015-08-04 10:50:00,86.1,86.27,85.69,85.9,139638.0,71.1735,71.3141,70.8346,71.0082,139638.0
2015-08-04 10:55:00,85.94,85.97,85.07,85.17,213864.0,71.0413,71.0661,70.3221,70.4048,213864.0
2015-08-04 11:00:00,85.19,86.41,85.17,85.84,150506.0,70.4213,71.4298,70.4048,70.9586,150506.0
2015-08-04 11:05:00,85.88,86.2,85.77,85.77,114706.0,70.9917,71.2562,70.9007,70.9007,114706.0
2015-08-04 11:10:00,85.76,85.99,85.57,85.74,145633.0,70.8925,71.0826,70.7354,70.8759,145633.0
2015-08-04 11:15:00,85.83,86.36,85.61,86.36,101699.0,70.9503,71.3885,70.7685,71.3885,101699.0
2015-08-04 11:20:00,86.35,86.65,86.2,86.42,128068.0,71.3802,71.6282,71.2562,71.4381,128068.0
2015-08-04 11:25:00,86.42,86.6,86.0,86.51,81548.0,71.4381,71.5869,71.0909,71.5125,81548.0
2015-08-04 11:30:00,86.5,86.52,86.05,86.06,58900.0,71.5042,71.5207,71.1322,71.1405,58900.0
2015-08-04 11:35:00,86.11,86.3,85.8,86.04,94899.0,71.1818,71.3389,70.9255,71.1239,94899.0
2015-08-04 11:40:00,86.09,86.62,86.0,86.45,138570.0,71.1653,71.6034,71.0909,71.4629,138570.0
2015-08-04 11:45:00,86.44,86.69,86.05,86.69,114520.0,71.4546,71.6613,71.1322,71.6613,114520.0
2015-08-04 11:50:00,86.69,86.69,86.17,86.45,72805.0,71.6613,71.6613,71.2314,71.4629,72805.0
2015-08-04 11:55:00,86.4,86.61,86.3,86.5,74318.0,71.4215,71.5951,71.3389,71.5042,74318.0
2015-08-04 12:00:00,86.47,86.96,86.42,86.93,105626.0,71.4794,71.8844,71.4381,71.8596,105626.0
2015-08-04 12:05:00,86.92,87.09,86.85,87.08,106389.0,71.8514,71.9919,71.7935,71.9836,106389.0
2015-08-04 12:10:00,87.11,87.5,87.05,87.28,125041.0,72.0084,72.3308,71.9588,72.149,125041.0
2015-08-04 12:15:00,87.27,87.27,86.75,86.81,66822.0,72.1407,72.1407,71.7109,71.7605,66822.0
2015-08-04 12:20:00,86.87,86.92,86.69,86.69,54434.0,71.8101,71.8514,71.6613,71.6613,54434.0
2015-08-04 12:25:00,86.72,86.88,86.42,86.43,76579.0,71.6861,71.8183,71.4381,71.4463,76579.0
2015-08-04 12:30:00,86.41,86.76,86.33,86.76,42584.0,71.4298,71.7191,71.3637,71.7191,42584.0
2015-08-04 12:35:00,86.79,86.9,86.69,86.81,35923.0,71.7439,71.8348,71.6613,71.7605,35923.0
2015-08-04 12:40:00,86.82,87.01,86.71,86.79,71413.0,71.7687,71.9258,71.6778,71.7439,71413.0
2015-08-04 12:45:00,86.78,86.96,86.78,86.92,44921.0,71.7357,71.8844,71.7357,71.8514,44921.0
2015-08-04 12:50:00,86.89,86.98,86.61,86.66,30388.0,71.8266,71.901,71.5951,71.6365,30388.0
2015-08-04 12:55:00,86.64,86.74,86.59,86.64,37341.0,71.6199,71.7026,71.5786,71.6199,37341.0
2015-08-04 13:00:00,86.6,86.74,86.5,86.61,43969.0,71.5869,71.7026,71.5042,71.5951,43969.0
2015-08-04 13:05:00,86.64,86.66,86.46,86.53,54115.0,71.6199,71.6365,71.4711,71.529,54115.0
2015-08-04 13:10:00,86.53,86.65,86.38,86.58,42789.0,71.529,71.6282,71.405,71.5703,42789.0
2015-08-04 13:15:00,86.56,86.95,86.56,86.86,63006.0,71.5538,71.8762,71.5538,71.8018,63006.0
2015-08-04 13:20:00,86.86,87.32,86.81,87.32,81970.0,71.8018,72.182,71.7605,72.182,81970.0
2015-08-04 13:25:00,87.35,87.75,87.3,87.65,139698.0,72.2068,72.5375,72.1655,72.4548,139698.0
2015-08-04 13:30:00,87.63,88.03,87.58,87.95,145153.0,72.4383,72.769,72.397,72.7028,145153.0
2015-08-04 13:35:00,87.93,88.06,87.76,87.95,127667.0,72.6863,72.7937,72.5458,72.7028,127667.0
2015-08-04 13:40:00,87.94,88.09,87.46,87.51,105922.0,72.6946,72.8185,72.2978,72.3391,105922.0
2015-08-04 13:45:00,87.5,87.76,87.43,87.43,67243.0,72.3308,72.5458,72.273,72.273,67243.0
2015-08-04 13:50:00,87.39,87.53,87.26,87.36,86187.0,72.2399,72.3556,72.1324,72.2151,86187.0
2015-08-04 13:55:00,87.37,87.39,86.97,87.12,87170.0,72.2234,72.2399,71.8927,72.0167,87170.0
2015-08-04 14:00:00,87.12,87.52,87.03,87.44,116306.0,72.0167,72.3474,71.9423,72.2812,116306.0
2015-08-04 14:05:00,87.4,87.6,87.23,87.23,75870.0,72.2482,72.4135,72.1076,72.1076,75870.0
2015-08-04 14:10:00,87.3,87.47,87.1,87.45,191232.0,72.1655,72.306,72.0002,72.2895,191232.0
2015-08-04 14:15:00,87.48,87.72,87.27,87.65,76581.0,72.3143,72.5127,72.1407,72.4548,76581.0
2015-08-04 14:20:00,87.65,87.78,87.45,87.49,85863.0,72.4548,72.5623,72.2895,72.3226,85863.0
2015-08-04 14:25:00,87.53,87.53,87.39,87.48,104907.0,72.3556,72.3556,72.2399,72.3143,104907.0
2015-08-04 14:30:00,87.47,88.04,87.47,87.92,107225.0,72.306,72.7772,72.306,72.678,107225.0
2015-08-04 14:35:00,87.9,88.42,87.81,88.17,119495.0,72.6615,73.0913,72.5871,72.8847,119495.0
2015-08-04 14:40:00,88.19,88.4,88.16,88.29,88390.0,72.9012,73.0748,72.8764,72.9839,88390.0
2015-08-04 14:45:00,88.25,88.49,88.13,88.45,62263.0,72.9508,73.1492,72.8516,73.1161,62263.0
2015-08-04 14:50:00,88.42,88.98,88.39,88.65,164862.0,73.0913,73.5543,73.0665,73.2815,164862.0
2015-08-04 14:55:00,88.65,88.73,88.49,88.6,99247.0,73.2815,73.3476,73.1492,73.2401,99247.0
2015-08-04 15:00:00,88.62,88.95,88.61,88.95,142063.0,73.2567,73.5295,73.2484,73.5295,142063.0
2015-08-04 15:05:00,88.86,89.08,88.61,88.61,103111.0,73.4551,73.6369,73.2484,73.2484,103111.0
2015-08-04 15:10:00,88.63,88.64,88.38,88.45,83823.0,73.2649,73.2732,73.0583,73.1161,83823.0
2015-08-04 15:15:00,88.44,88.59,88.35,88.56,108964.0,73.1079,73.2319,73.0335,73.2071,108964.0
2015-08-04 15:20:00,88.6,88.98,88.57,88.95,133408.0,73.2401,73.5543,73.2153,73.5295,133408.0
2015-08-04 15:25:00,88.94,89.25,88.78,88.97,200962.0,73.5212,73.7774,73.3889,73.546,200962.0
2015-08-04 15:30:00,89.0,89.15,88.82,89.11,126966.0,73.5708,73.6948,73.422,73.6617,126966.0
2015-08-04 15:35:00,89.09,89.4,89.01,89.08,160344.0,73.6452,73.9014,73.5791,73.6369,160344.0
2015-08-04 15:40:00,89.1,89.1,88.55,88.55,143918.0,73.6535,73.6535,73.1988,73.1988,143918.0
2015-08-04 15:45:00,88.56,88.62,88.25,88.28,148372.0,73.2071,73.2567,72.9508,72.9756,148372.0
2015-08-04 15:50:00,88.28,88.6,88.23,88.52,152434.0,72.9756,73.2401,72.9343,73.174,152434.0
2015-08-04 15:55:00,88.52,88.77,88.48,88.71,236833.0,73.174,73.3807,73.1409,73.3311,236833.0
2015-08-05 09:30:00,86.63,87.99,86.63,87.45,294485.0,71.6117,72.7359,71.6117,72.2895,294485.0
2015-08-05 09:35:00,87.45,88.75,87.41,88.75,137860.0,72.2895,73.3641,72.2564,73.3641,137860.0
2015-08-05 09:40:00,88.8,89.49,88.68,89.4,165645.0,73.4055,73.9758,73.3063,73.9014,165645.0
2015-08-05 09:45:00,89.38,89.97,89.32,89.84,103148.0,73.8849,74.3726,73.8353,74.2652,103148.0
2015-08-05 09:50:00,89.88,90.53,89.83,90.05,163877.0,74.2982,74.8355,74.2569,74.4388,163877.0
2015-08-05 09:55:00,90.15,90.29,89.8,90.14,120377.0,74.5214,74.6372,74.2321,74.5132,120377.0
2015-08-05 10:00:00,90.1,90.18,89.67,89.97,80392.0,74.4801,74.5462,74.1246,74.3726,80392.0
2015-08-05 10:05:00,90.01,90.26,89.7,89.71,74457.0,74.4057,74.6124,74.1494,74.1577,74457.0
2015-08-05 10:10:00,89.72,90.06,89.67,89.72,85717.0,74.166,74.447,74.1246,74.166,85717.0
2015-08-05 10:15:00,89.76,89.76,89.18,89.33,79232.0,74.199,74.199,73.7196,73.8436,79232.0
2015-08-05 10:20:00,89.33,89.47,88.9,89.09,89518.0,73.8436,73.9593,73.4881,73.6452,89518.0
2015-08-05 10:25:00,89.04,89.23,88.81,89.02,87168.0,73.6039,73.7609,73.4137,73.5873,87168.0
2015-08-05 10:30:00,89.04,89.16,88.83,88.99,74390.0,73.6039,73.7031,73.4303,73.5625,74390.0
2015-08-05 10:35:00,89.0,89.78,89.0,89.66,103477.0,73.5708,74.2156,73.5708,74.1164,103477.0
2015-08-05 10:40:00,89.65,89.68,89.36,89.53,62266.0,74.1081,74.1329,73.8684,74.0089,62266.0
2015-08-05 10:45:00,89.53,89.57,89.3,89.37,35295.0,74.0089,74.042,73.8188,73.8766,35295.0
2015-08-05 10:50:00,89.36,89.85,89.36,89.72,34809.0,73.8684,74.2734,73.8684,74.166,34809.0
2015-08-05 10:55:00,89.75,89.82,89.61,89.66,27517.0,74.1908,74.2486,74.075,74.1164,27517.0
2015-08-05 11:00:00,89.64,89.99,89.62,89.76,156603.0,74.0998,74.3892,74.0833,74.199,156603.0
2015-08-05 11:05:00,89.82,89.98,89.76,89.97,27233.0,74.2486,74.3809,74.199,74.3726,27233.0
2015-08-05 11:10:00,89.92,90.01,89.56,89.66,70823.0,74.3313,74.4057,74.0337,74.1164,70823.0
2015-08-05 11:15:00,89.72,90.01,89.53,89.98,36208.0,74.166,74.4057,74.0089,74.3809,36208.0
2015-08-05 11:20:00,89.99,90.3,89.96,90.29,42551.0,74.3892,74.6454,74.3644,74.6372,42551.0
2015-08-05 11:25:00,90.3,90.33,90.11,90.26,47058.0,74.6454,74.6702,74.4884,74.6124,47058.0
2015-08-05 11:30:00,90.29,90.36,90.18,90.34,33927.0,74.6372,74.695,74.5462,74.6785,33927.0
2015-08-05 11:35:00,90.31,90.57,90.25,90.34,45453.0,74.6537,74.8686,74.6041,74.6785,45453.0
2015-08-05 11:40:00,90.33,90.47,90.18,90.26,25308.0,74.6702,74.7859,74.5462,74.6124,25308.0
2015-08-05 11:45:00,90.24,90.25,89.88,89.88,37399.0,74.5958,74.6041,74.2982,74.2982,37399.0
2015-08-05 11:50:00,89.86,89.91,89.53,89.53,37590.0,74.2817,74.323,74.0089,74.0089,37590.0
2015-08-05 11:55:00,89.57,89.73,89.47,89.55,29957.0,74.042,74.1742,73.9593,74.0254,29957.0
2015-08-05 12:00:00,89.55,89.62,89.4,89.56,33616.0,74.0254,74.0833,73.9014,74.0337,33616.0
2015-08-05 12:05:00,89.58,89.65,89.47,89.59,17302.0,74.0502,74.1081,73.9593,74.0585,17302.0
2015-08-05 12:10:00,89.62,89.75,89.59,89.63,19099.0,74.0833,74.1908,74.0585,74.0916,19099.0
2015-08-05 12:15:00,89.63,89.67,89.38,89.42,22717.0,74.0916,74.1246,73.8849,73.918,22717.0
2015-08-05 12:20:00,89.4,89.54,89.2,89.23,30065.0,73.9014,74.0172,73.7361,73.7609,30065.0
2015-08-05 12:25:00,89.21,89.44,89.07,89.35,26824.0,73.7444,73.9345,73.6287,73.8601,26824.0
2015-08-05 12:30:00,89.3,89.33,89.09,89.13,17647.0,73.8188,73.8436,73.6452,73.6783,17647.0
2015-08-05 12:35:00,89.12,89.29,89.08,89.13,17587.0,73.67,73.8105,73.6369,73.6783,17587.0
2015-08-05 12:40:00,89.16,89.38,88.98,89.33,45735.0,73.7031,73.8849,73.5543,73.8436,45735.0
2015-08-05 12:45:00,89.33,89.63,89.33,89.5,37213.0,73.8436,74.0916,73.8436,73.9841,37213.0
2015-08-05 12:50:00,89.5,89.53,89.14,89.22,16659.0,73.9841,74.0089,73.6865,73.7527,16659.0
2015-08-05 12:55:00,89.21,89.63,89.21,89.59,31211.0,73.7444,74.0916,73.7444,74.0585,31211.0
2015-08-05 13:00:00,89.63,89.63,89.3,89.38,34347.0,74.0916,74.0916,73.8188,73.8849,34347.0
2015-08-05 13:05:00,89.37,89.4,89.31,89.34,12797.0,73.8766,73.9014,73.827,73.8518,12797.0
2015-08-05 13:10:00,89.33,89.35,89.04,89.11,16684.0,73.8436,73.8601,73.6039,73.6617,16684.0
2015-08-05 13:15:00,89.13,89.25,88.95,89.04,31755.0,73.6783,73.7774,73.5295,73.6039,31755.0
2015-08-05 13:20:00,89.1,89.39,89.1,89.31,15935.0,73.6535,73.8932,73.6535,73.827,15935.0
2015-08-05 13:25:00,89.29,89.37,89.15,89.31,21280.0,73.8105,73.8766,73.6948,73.827,21280.0
2015-08-05 13:30:00,89.28,89.31,89.16,89.16,19595.0,73.8022,73.827,73.7031,73.7031,19595.0
2015-08-05 13:35:00,89.2,89.39,89.16,89.28,25114.0,73.7361,73.8932,73.7031,73.8022,25114.0
2015-08-05 13:40:00,89.29,89.57,89.17,89.53,28120.0,73.8105,74.042,73.7113,74.0089,28120.0
2015-08-05 13:45:00,89.52,89.56,89.36,89.45,46007.0,74.0006,74.0337,73.8684,73.9428,46007.0
2015-08-05 13:50:00,89.45,89.5,89.06,89.06,55595.0,73.9428,73.9841,73.6204,73.6204,55595.0
2015-08-05 13:55:00,89.05,89.36,89.05,89.3,14356.0,73.6121,73.8684,73.6121,73.8188,14356.0
2015-08-05 14:00:00,89.28,89.46,89.19,89.39,12400.0,73.8022,73.951,73.7279,73.8932,12400.0
2015-08-05 14:05:00,89.37,89.49,89.33,89.37,14788.0,73.8766,73.9758,73.8436,73.8766,14788.0
2015-08-05 14:10:00,89.36,89.36,89.14,89.33,12637.0,73.8684,73.8684,73.6865,73.8436,12637.0
2015-08-05 14:15:00,89.35,89.45,89.26,89.42,22054.0,73.8601,73.9428,73.7857,73.918,22054.0
2015-08-05 14:20:00,89.44,89.56,89.34,89.54,38936.0,73.9345,74.0337,73.8518,74.0172,38936.0
2015-08-05 14:25:00,89.55,89.6,89.38,89.52,28530.0,74.0254,74.0668,73.8849,74.0006,28530.0
2015-08-05 14:30:00,89.48,89.55,89.39,89.43,27082.0,73.9676,74.0254,73.8932,73.9262,27082.0
2015-08-05 14:35:00,89.41,89.53,89.33,89.46,34340.0,73.9097,74.0089,73.8436,73.951,34340.0
2015-08-05 14:40:00,89.49,89.5,89.21,89.42,41478.0,73.9758,73.9841,73.7444,73.918,41478.0
2015-08-05 14:45:00,89.46,89.51,89.32,89.46,25758.0,73.951,73.9924,73.8353,73.951,25758.0
2015-08-05 14:50:00,89.46,89.46,89.08,89.08,40226.0,73.951,73.951,73.6369,73.6369,40226.0
2015-08-05 14:55:00,89.11,89.16,88.97,89.04,48029.0,73.6617,73.7031,73.546,73.6039,48029.0
2015-08-05 15:00:00,89.05,89.15,89.0,89.12,26419.0,73.6121,73.6948,73.5708,73.67,26419.0
2015-08-05 15:05:00,89.12,89.29,89.06,89.13,43201.0,73.67,73.8105,73.6204,73.6783,43201.0
2015-08-05 15:10:00,89.12,89.4,89.12,89.14,35768.0,73.67,73.9014,73.67,73.6865,35768.0
2015-08-05 15:15:00,89.13,89.13,88.9,88.94,35397.0,73.6783,73.6783,73.4881,73.5212,35397.0
2015-08-05 15:20:00,88.97,89.12,88.91,89.12,39072.0,73.546,73.67,73.4964,73.67,39072.0
2015-08-05 15:25:00,89.09,89.2,89.02,89.14,34025.0,73.6452,73.7361,73.5873,73.6865,34025.0
2015-08-05 15:30:00,89.1,89.11,88.92,88.97,40221.0,73.6535,73.6617,73.5047,73.546,40221.0
2015-08-05 15:35:00,89.0,89.09,88.9,88.95,42793.0,73.5708,73.6452,73.4881,73.5295,42793.0
2015-08-05 15:40:00,88.91,89.01,88.85,88.99,43542.0,73.4964,73.5791,73.4468,73.5625,43542.0
2015-08-05 15:45:00,88.97,89.05,88.9,89.0,35443.0,73.546,73.6121,73.4881,73.5708,35443.0
2015-08-05 15:50:00,89.0,89.02,88.93,88.98,41266.0,73.5708,73.5873,73.5129,73.5543,41266.0
2015-08-05 15:55:00,88.99,89.07,88.9,88.93,126002.0,73.5625,73.6287,73.4881,73.5129,126002.0
2015-08-06 09:30:00,89.99,89.99,88.79,88.86,132476.0,74.3892,74.3892,73.3972,73.4551,132476.0
2015-08-06 09:35:00,88.89,89.05,88.17,88.65,68800.0,73.4799,73.6121,72.8847,73.2815,68800.0
2015-08-06 09:40:00,88.63,88.74,88.19,88.41,60313.0,73.2649,73.3559,72.9012,73.0831,60313.0
2015-08-06 09:45:00,88.41,88.6,88.23,88.27,66905.0,73.0831,73.2401,72.9343,72.9673,66905.0
2015-08-06 09:50:00,88.32,88.64,88.1,88.13,43514.0,73.0087,73.2732,72.8268,72.8516,43514.0
2015-08-06 09:55:00,88.13,88.94,88.07,88.72,42792.0,72.8516,73.5212,72.802,73.3393,42792.0
2015-08-06 10:00:00,88.75,88.75,88.34,88.71,82181.0,73.3641,73.3641,73.0252,73.3311,82181.0
2015-08-06 10:05:00,88.73,88.86,88.68,88.78,53950.0,73.3476,73.4551,73.3063,73.3889,53950.0
2015-08-06 10:10:00,88.75,88.86,88.35,88.44,62234.0,73.3641,73.4551,73.0335,73.1079,62234.0
2015-08-06 10:15:00,88.47,88.71,88.34,88.62,47223.0,73.1327,73.3311,73.0252,73.2567,47223.0
2015-08-06 10:20:00,88.55,88.68,88.38,88.68,41164.0,73.1988,73.3063,73.0583,73.3063,41164.0
2015-08-06 10:25:00,88.68,88.73,88.38,88.47,31093.0,73.3063,73.3476,73.0583,73.1327,31093.0
2015-08-06 10:30:00,88.48,88.85,88.39,88.73,36860.0,73.1409,73.4468,73.0665,73.3476,36860.0
2015-08-06 10:35:00,88.72,88.76,88.51,88.63,29036.0,73.3393,73.3724,73.1657,73.2649,29036.0
2015-08-06 10:40:00,88.65,88.75,88.42,88.51,32840.0,73.2815,73.3641,73.0913,73.1657,32840.0
2015-08-06 10:45:00,88.48,88.72,88.42,88.58,34120.0,73.1409,73.3393,73.0913,73.2236,34120.0
2015-08-06 10:50:00,88.58,88.6,88.38,88.52,40658.0,73.2236,73.2401,73.0583,73.174,40658.0
2015-08-06 10:55:00,88.49,88.56,88.29,88.32,22592.0,73.1492,73.2071,72.9839,73.0087,22592.0
2015-08-06 11:00:00,88.37,88.4,88.14,88.15,26952.0,73.05,73.0748,72.8599,72.8681,26952.0
2015-08-06 11:05:00,88.16,88.26,87.83,87.97,38300.0,72.8764,72.9591,72.6036,72.7194,38300.0
2015-08-06 11:10:00,87.96,88.1,87.63,87.65,43279.0,72.7111,72.8268,72.4383,72.4548,43279.0
2015-08-06 11:15:00,87.67,88.0,87.65,87.77,27439.0,72.4714,72.7442,72.4548,72.554,27439.0
2015-08-06 11:20:00,87.75,87.9,87.6,87.65,38809.0,72.5375,72.6615,72.4135,72.4548,38809.0
2015-08-06 11:25:00,87.64,87.65,87.2,87.28,47634.0,72.4466,72.4548,72.0828,72.149,47634.0
2015-08-06 11:30:00,87.21,87.29,86.93,87.0,52744.0,72.0911,72.1572,71.8596,71.9175,52744.0
2015-08-06 11:35:00,87.05,87.1,86.76,87.0,68941.0,71.9588,72.0002,71.7191,71.9175,68941.0
2015-08-06 11:40:00,87.03,87.2,86.89,87.06,24886.0,71.9423,72.0828,71.8266,71.9671,24886.0
2015-08-06 11:45:00,87.0,87.36,86.98,87.07,42590.0,71.9175,72.2151,71.901,71.9754,42590.0
2015-08-06 11:50:00,87.07,87.19,86.71,86.75,62574.0,71.9754,72.0746,71.6778,71.7109,62574.0
2015-08-06 11:55:00,86.72,86.75,86.22,86.34,80854.0,71.6861,71.7109,71.2727,71.3719,80854.0
2015-08-06 12:00:00,86.41,86.44,86.16,86.37,65016.0,71.4298,71.4546,71.2231,71.3967,65016.0
2015-08-06 12:05:00,86.36,86.44,86.07,86.44,55196.0,71.3885,71.4546,71.1487,71.4546,55196.0
2015-08-06 12:10:00,86.39,86.4,86.03,86.11,33533.0,71.4133,71.4215,71.1157,71.1818,33533.0
2015-08-06 12:15:00,86.09,86.23,85.92,86.06,52235.0,71.1653,71.281,71.0247,71.1405,52235.0
2015-08-06 12:20:00,86.06,86.09,85.8,85.92,40560.0,71.1405,71.1653,70.9255,71.0247,40560.0
2015-08-06 12:25:00,85.94,86.12,85.94,86.04,30727.0,71.0413,71.1901,71.0413,71.1239,30727.0
2015-08-06 12:30:00,86.08,86.13,85.86,85.92,23785.0,71.157,71.1983,70.9751,71.0247,23785.0
2015-08-06 12:35:00,85.88,85.91,85.6,85.67,78170.0,70.9917,71.0165,70.7602,70.8181,78170.0
2015-08-06 12:40:00,85.65,85.87,85.43,85.46,69742.0,70.8016,70.9834,70.6197,70.6445,69742.0
2015-08-06 12:45:00,85.45,85.62,85.33,85.57,74417.0,70.6362,70.7768,70.537,70.7354,74417.0
2015-08-06 12:50:00,85.59,85.59,85.03,85.19,92303.0,70.752,70.752,70.289,70.4213,92303.0
2015-08-06 12:55:00,85.21,85.45,85.1,85.2,63994.0,70.4378,70.6362,70.3469,70.4296,63994.0
2015-08-06 13:00:00,85.17,85.17,84.67,84.78,147992.0,70.4048,70.4048,69.9914,70.0824,147992.0
2015-08-06 13:05:00,84.81,84.86,84.33,84.63,154898.0,70.1072,70.1485,69.7104,69.9584,154898.0
2015-08-06 13:10:00,84.65,84.82,84.61,84.77,48741.0,69.9749,70.1154,69.9418,70.0741,48741.0
2015-08-06 13:15:00,84.76,84.8,84.45,84.71,82097.0,70.0658,70.0989,69.8096,70.0245,82097.0
2015-08-06 13:20:00,84.72,85.06,84.72,85.04,122996.0,70.0328,70.3138,70.0328,70.2973,122996.0
2015-08-06 13:25:00,85.06,85.28,84.97,85.24,119395.0,70.3138,70.4957,70.2394,70.4626,119395.0
2015-08-06 13:30:00,85.27,85.35,85.07,85.12,44746.0,70.4874,70.5536,70.3221,70.3634,44746.0
2015-08-06 13:35:00,85.1,85.26,85.1,85.19,57805.0,70.3469,70.4792,70.3469,70.4213,57805.0
2015-08-06 13:40:00,85.21,85.26,85.07,85.18,247365.0,70.4378,70.4792,70.3221,70.413,247365.0
2015-08-06 13:45:00,85.23,85.49,85.18,85.31,139591.0,70.4544,70.6693,70.413,70.5205,139591.0
2015-08-06 13:50:00,85.4,85.57,85.24,85.41,226229.0,70.5949,70.7354,70.4626,70.6032,226229.0
2015-08-06 13:55:00,85.41,85.46,85.27,85.3,309554.0,70.6032,70.6445,70.4874,70.5122,309554.0
2015-08-06 14:00:00,85.26,85.41,85.25,85.27,70220.0,70.4792,70.6032,70.4709,70.4874,70220.0
2015-08-06 14:05:00,85.26,85.57,85.25,85.55,41012.0,70.4792,70.7354,70.4709,70.7189,41012.0
2015-08-06 14:10:00,85.55,85.71,85.47,85.67,34103.0,70.7189,70.8512,70.6528,70.8181,34103.0
2015-08-06 14:15:00,85.69,85.78,85.5,85.76,61592.0,70.8346,70.909,70.6776,70.8925,61592.0
2015-08-06 14:20:00,85.75,86.05,85.72,85.96,71189.0,70.8842,71.1322,70.8594,71.0578,71189.0
2015-08-06 14:25:00,85.94,86.37,85.84,86.29,150025.0,71.0413,71.3967,70.9586,71.3306,150025.0
2015-08-06 14:30:00,86.29,86.45,85.92,86.02,137947.0,71.3306,71.4629,71.0247,71.1074,137947.0
2015-08-06 14:35:00,86.1,86.13,85.95,86.03,61028.0,71.1735,71.1983,71.0495,71.1157,61028.0
2015-08-06 14:40:00,86.0,86.3,85.94,86.18,67020.0,71.0909,71.3389,71.0413,71.2397,67020.0
2015-08-06 14:45:00,86.13,86.21,86.01,86.13,90072.0,71.1983,71.2645,71.0991,71.1983,90072.0
2015-08-06 14:50:00,86.11,86.14,85.75,85.81,92327.0,71.1818,71.2066,70.8842,70.9338,92327.0
2015-08-06 14:55:00,85.82,85.86,85.69,85.8,32654.0,70.9421,70.9751,70.8346,70.9255,32654.0
2015-08-06 15:00:00,85.79,85.96,85.74,85.88,70821.0,70.9173,71.0578,70.8759,70.9917,70821.0
2015-08-06 15:05:00,85.87,86.03,85.84,85.85,63620.0,70.9834,71.1157,70.9586,70.9669,63620.0
2015-08-06 15:10:00,85.86,86.02,85.84,85.87,70886.0,70.9751,71.1074,70.9586,70.9834,70886.0
2015-08-06 15:15:00,85.88,85.88,85.64,85.76,75580.0,70.9917,70.9917,70.7933,70.8925,75580.0
2015-08-06 15:20:00,85.75,85.81,85.5,85.65,52285.0,70.8842,70.9338,70.6776,70.8016,52285.0
2015-08-06 15:25:00,85.63,85.65,85.47,85.54,35335.0,70.785,70.8016,70.6528,70.7106,35335.0
2015-08-06 15:30:00,85.53,85.66,85.35,85.65,74827.0,70.7024,70.8098,70.5536,70.8016,74827.0
2015-08-06 15:35:00,85.66,85.72,85.44,85.72,74112.0,70.8098,70.8594,70.628,70.8594,74112.0
2015-08-06 15:40:00,85.72,85.97,85.69,85.92,129553.0,70.8594,71.0661,70.8346,71.0247,129553.0
2015-08-06 15:45:00,85.93,86.03,85.84,85.92,132192.0,71.033,71.1157,70.9586,71.0247,132192.0
2015-08-06 15:50:00,85.94,86.04,85.91,85.98,92709.0,71.0413,71.1239,71.0165,71.0743,92709.0
2015-08-06 15:55:00,85.99,86.08,85.92,85.99,199931.0,71.0826,71.157,71.0247,71.0826,199931.0
2015-08-07 09:30:00,85.25,86.0,85.01,85.43,175028.0,70.4709,71.0909,70.2725,70.6197,175028.0
2015-08-07 09:35:00,85.44,85.95,85.44,85.87,61553.0,70.628,71.0495,70.628,70.9834,61553.0
2015-08-07 09:40:00,85.91,87.04,85.87,86.89,159143.0,71.0165,71.9506,70.9834,71.8266,159143.0
2015-08-07 09:45:00,86.93,87.35,86.85,87.01,140756.0,71.8596,72.2068,71.7935,71.9258,140756.0
2015-08-07 09:50:00,87.01,87.7,86.87,87.44,113131.0,71.9258,72.4962,71.8101,72.2812,113131.0
2015-08-07 09:55:00,87.47,87.67,87.2,87.63,67405.0,72.306,72.4714,72.0828,72.4383,67405.0
2015-08-07 10:00:00,87.6,87.87,87.55,87.68,110797.0,72.4135,72.6367,72.3722,72.4796,110797.0
2015-08-07 10:05:00,87.68,87.7,87.55,87.55,85719.0,72.4796,72.4962,72.3722,72.3722,85719.0
2015-08-07 10:10:00,87.55,87.55,86.69,86.86,60699.0,72.3722,72.3722,71.6613,71.8018,60699.0
2015-08-07 10:15:00,86.85,87.09,86.7,87.07,45828.0,71.7935,71.9919,71.6695,71.9754,45828.0
2015-08-07 10:20:00,87.04,87.06,86.77,86.8,60506.0,71.9506,71.9671,71.7274,71.7522,60506.0
2015-08-07 10:25:00,86.8,86.98,86.7,86.84,72026.0,71.7522,71.901,71.6695,71.7853,72026.0
2015-08-07 10:30:00,86.83,87.04,86.7,86.84,48509.0,71.777,71.9506,71.6695,71.7853,48509.0
2015-08-07 10:35:00,86.87,87.06,86.83,86.9,33521.0,71.8101,71.9671,71.777,71.8348,33521.0
2015-08-07 10:40:00,86.88,87.01,86.75,86.97,57582.0,71.8183,71.9258,71.7109,71.8927,57582.0
2015-08-07 10:45:00,86.96,87.03,86.77,86.93,37792.0,71.8844,71.9423,71.7274,71.8596,37792.0
2015-08-07 10:50:00,86.96,87.06,86.78,86.88,36330.0,71.8844,71.9671,71.7357,71.8183,36330.0
2015-08-07 10:55:00,86.85,87.07,86.76,86.95,30686.0,71.7935,71.9754,71.7191,71.8762,30686.0
2015-08-07 11:00:00,86.98,87.0,86.78,86.78,37495.0,71.901,71.9175,71.7357,71.7357,37495.0
2015-08-07 11:05:00,86.84,86.95,86.76,86.85,30815.0,71.7853,71.8762,71.7191,71.7935,30815.0
2015-08-07 11:10:00,86.85,86.95,86.78,86.82,46616.0,71.7935,71.8762,71.7357,71.7687,46616.0
2015-08-07 11:15:00,86.8,86.96,86.75,86.75,63572.0,71.7522,71.8844,71.7109,71.7109,63572.0
2015-08-07 11:20:00,86.75,86.91,86.72,86.9,42453.0,71.7109,71.8431,71.6861,71.8348,42453.0
2015-08-07 11:25:00,86.86,86.93,86.75,86.86,44673.0,71.8018,71.8596,71.7109,71.8018,44673.0
2015-08-07 11:30:00,86.85,86.89,86.77,86.82,37109.0,71.7935,71.8266,71.7274,71.7687,37109.0
2015-08-07 11:35:00,86.82,86.87,86.75,86.8,34624.0,71.7687,71.8101,71.7109,71.7522,34624.0
2015-08-07 11:40:00,86.8,86.93,86.78,86.88,32630.0,71.7522,71.8596,71.7357,71.8183,32630.0
2015-08-07 11:45:00,86.84,87.0,86.8,86.97,33572.0,71.7853,71.9175,71.7522,71.8927,33572.0
2015-08-07 11:50:00,86.99,87.14,86.98,86.99,27295.0,71.9092,72.0332,71.901,71.9092,27295.0
2015-08-07 11:55:00,87.01,87.32,86.95,87.25,30012.0,71.9258,72.182,71.8762,72.1242,30012.0
2015-08-07 12:00:00,87.26,87.42,87.18,87.34,30257.0,72.1324,72.2647,72.0663,72.1986,30257.0
2015-08-07 12:05:00,87.32,87.63,87.29,87.61,37412.0,72.182,72.4383,72.1572,72.4218,37412.0
2015-08-07 12:10:00,87.62,87.67,87.54,87.63,19183.0,72.43,72.4714,72.3639,72.4383,19183.0
2015-08-07 12:15:00,87.65,87.85,87.63,87.83,39139.0,72.4548,72.6202,72.4383,72.6036,39139.0
2015-08-07 12:20:00,87.84,88.08,87.66,88.07,72283.0,72.6119,72.8103,72.4631,72.802,72283.0
2015-08-07 12:25:00,88.07,88.19,87.98,88.04,53718.0,72.802,72.9012,72.7276,72.7772,53718.0
2015-08-07 12:30:00,87.99,88.14,87.95,88.09,61449.0,72.7359,72.8599,72.7028,72.8185,61449.0
2015-08-07 12:35:00,88.01,88.14,87.86,87.95,82332.0,72.7524,72.8599,72.6284,72.7028,82332.0
2015-08-07 12:40:00,88.0,88.38,87.96,88.32,42466.0,72.7442,73.0583,72.7111,73.0087,42466.0
2015-08-07 12:45:00,88.36,88.37,88.14,88.23,26420.0,73.0417,73.05,72.8599,72.9343,26420.0
2015-08-07 12:50:00,88.21,88.28,87.98,88.01,39913.0,72.9177,72.9756,72.7276,72.7524,39913.0
2015-08-07 12:55:00,87.99,88.04,87.75,87.88,40714.0,72.7359,72.7772,72.5375,72.645,40714.0
2015-08-07 13:00:00,87.85,88.02,87.79,87.96,16831.0,72.6202,72.7607,72.5706,72.7111,16831.0
2015-08-07 13:05:00,87.98,87.98,87.66,87.67,16718.0,72.7276,72.7276,72.4631,72.4714,16718.0
2015-08-07 13:10:00,87.66,87.68,87.5,87.54,23703.0,72.4631,72.4796,72.3308,72.3639,23703.0
2015-08-07 13:15:00,87.55,87.68,87.52,87.61,29917.0,72.3722,72.4796,72.3474,72.4218,29917.0
2015-08-07 13:20:00,87.63,87.74,87.54,87.74,40930.0,72.4383,72.5292,72.3639,72.5292,40930.0
2015-08-07 13:25:00,87.71,87.75,87.61,87.61,36271.0,72.5044,72.5375,72.4218,72.4218,36271.0
2015-08-07 13:30:00,87.63,87.64,87.43,87.53,117697.0,72.4383,72.4466,72.273,72.3556,117697.0
2015-08-07 13:35:00,87.52,87.6,87.44,87.6,47097.0,72.3474,72.4135,72.2812,72.4135,47097.0
2015-08-07 13:40:00,87.6,87.72,87.48,87.64,44824.0,72.4135,72.5127,72.3143,72.4466,44824.0
2015-08-07 13:45:00,87.61,87.74,87.49,87.51,23230.0,72.4218,72.5292,72.3226,72.3391,23230.0
2015-08-07 13:50:00,87.52,87.55,87.46,87.53,55153.0,72.3474,72.3722,72.2978,72.3556,55153.0
2015-08-07 13:55:00,87.53,87.58,87.46,87.47,48216.0,72.3556,72.397,72.2978,72.306,48216.0
2015-08-07 14:00:00,87.49,87.58,87.29,87.29,44134.0,72.3226,72.397,72.1572,72.1572,44134.0
2015-08-07 14:05:00,87.29,87.5,87.27,87.4,30118.0,72.1572,72.3308,72.1407,72.2482,30118.0
2015-08-07 14:10:00,87.38,87.39,87.26,87.36,35182.0,72.2316,72.2399,72.1324,72.2151,35182.0
2015-08-07 14:15:00,87.35,87.58,87.34,87.45,47844.0,72.2068,72.397,72.1986,72.2895,47844.0
2015-08-07 14:20:00,87.43,87.48,87.39,87.42,46974.0,72.273,72.3143,72.2399,72.2647,46974.0
2015-08-07 14:25:00,87.42,87.57,87.39,87.45,29812.0,72.2647,72.3887,72.2399,72.2895,29812.0
2015-08-07 14:30:00,87.43,87.61,87.43,87.5,19168.0,72.273,72.4218,72.273,72.3308,19168.0
2015-08-07 14:35:00,87.5,87.63,87.46,87.48,38023.0,72.3308,72.4383,72.2978,72.3143,38023.0
2015-08-07 14:40:00,87.5,87.67,87.45,87.64,37633.0,72.3308,72.4714,72.2895,72.4466,37633.0
2015-08-07 14:45:00,87.67,87.72,87.53,87.59,14621.0,72.4714,72.5127,72.3556,72.4052,14621.0
2015-08-07 14:50:00,87.6,87.72,87.55,87.62,28768.0,72.4135,72.5127,72.3722,72.43,28768.0
2015-08-07 14:55:00,87.62,87.79,87.59,87.76,31565.0,72.43,72.5706,72.4052,72.5458,31565.0
2015-08-07 15:00:00,87.75,87.82,87.62,87.73,33465.0,72.5375,72.5954,72.43,72.521,33465.0
2015-08-07 15:05:00,87.72,87.73,87.52,87.61,28360.0,72.5127,72.521,72.3474,72.4218,28360.0
2015-08-07 15:10:00,87.59,87.69,87.48,87.65,33538.0,72.4052,72.4879,72.3143,72.4548,33538.0
2015-08-07 15:15:00,87.61,87.73,87.56,87.62,24422.0,72.4218,72.521,72.3804,72.43,24422.0
2015-08-07 15:20:00,87.64,87.99,87.62,87.85,36519.0,72.4466,72.7359,72.43,72.6202,36519.0
2015-08-07 15:25:00,87.86,88.0,87.75,87.93,48960.0,72.6284,72.7442,72.5375,72.6863,48960.0
2015-08-07 15:30:00,87.92,88.11,87.83,88.03,56528.0,72.678,72.8351,72.6036,72.769,56528.0
2015-08-07 15:35:00,88.03,88.07,87.92,88.01,108842.0,72.769,72.802,72.678,72.7524,108842.0
2015-08-07 15:40:00,88.02,88.05,87.93,87.98,63514.0,72.7607,72.7855,72.6863,72.7276,63514.0
2015-08-07 15:45:00,87.95,88.07,87.91,88.05,59930.0,72.7028,72.802,72.6698,72.7855,59930.0
2015-08-07 15:50:00,88.02,88.15,88.01,88.08,83122.0,72.7607,72.8681,72.7524,72.8103,83122.0
2015-08-07 15:55:00,88.08,88.4,87.98,88.36,322033.0,72.8103,73.0748,72.7276,73.0417,322033.0
2015-08-10 09:30:00,89.9,90.06,89.36,89.71,137262.0,74.3148,74.447,73.8684,74.1577,137262.0
2015-08-10 09:35:00,89.76,89.93,89.23,89.41,75745.0,74.199,74.3396,73.7609,73.9097,75745.0
2015-08-10 09:40:00,89.42,89.42,88.78,89.06,89139.0,73.918,73.918,73.3889,73.6204,89139.0
2015-08-10 09:45:00,89.1,89.25,88.58,88.93,82487.0,73.6535,73.7774,73.2236,73.5129,82487.0
2015-08-10 09:50:00,88.99,89.62,88.99,89.62,105835.0,73.5625,74.0833,73.5625,74.0833,105835.0
2015-08-10 09:55:00,89.5,89.69,89.06,89.32,72007.0,73.9841,74.1412,73.6204,73.8353,72007.0
2015-08-10 10:00:00,89.31,89.65,89.19,89.55,64950.0,73.827,74.1081,73.7279,74.0254,64950.0
2015-08-10 10:05:00,89.54,89.87,89.49,89.69,59402.0,74.0172,74.29,73.9758,74.1412,59402.0
2015-08-10 10:10:00,89.7,89.81,89.43,89.55,62048.0,74.1494,74.2404,73.9262,74.0254,62048.0
2015-08-10 10:15:00,89.57,89.75,89.45,89.48,49229.0,74.042,74.1908,73.9428,73.9676,49229.0
2015-08-10 10:20:00,89.51,89.99,89.46,89.66,103109.0,73.9924,74.3892,73.951,74.1164,103109.0
2015-08-10 10:25:00,89.67,89.93,89.55,89.62,36428.0,74.1246,74.3396,74.0254,74.0833,36428.0
2015-08-10 10:30:00,89.62,89.8,89.42,89.6,46657.0,74.0833,74.2321,73.918,74.0668,46657.0
2015-08-10 10:35:00,89.55,89.56,89.25,89.32,46878.0,74.0254,74.0337,73.7774,73.8353,46878.0
2015-08-10 10:40:00,89.28,89.38,89.01,89.36,37913.0,73.8022,73.8849,73.5791,73.8684,37913.0
2015-08-10 10:45:00,89.37,89.7,89.37,89.66,54130.0,73.8766,74.1494,73.8766,74.1164,54130.0
2015-08-10 10:50:00,89.67,89.69,89.36,89.52,32795.0,74.1246,74.1412,73.8684,74.0006,32795.0
2015-08-10 10:55:00,89.56,89.78,89.42,89.73,29312.0,74.0337,74.2156,73.918,74.1742,29312.0
2015-08-10 11:00:00,89.76,89.94,89.64,89.89,45836.0,74.199,74.3478,74.0998,74.3065,45836.0
2015-08-10 11:05:00,89.92,90.34,89.91,90.34,94066.0,74.3313,74.6785,74.323,74.6785,94066.0
2015-08-10 11:10:00,90.31,90.37,90.06,90.23,63104.0,74.6537,74.7033,74.447,74.5876,63104.0
2015-08-10 11:15:00,90.25,90.54,90.23,90.4,91459.0,74.6041,74.8438,74.5876,74.7281,91459.0
2015-08-10 11:20:00,90.37,90.55,90.29,90.54,78170.0,74.7033,74.8521,74.6372,74.8438,78170.0
2015-08-10 11:25:00,90.51,90.63,90.39,90.6,41675.0,74.819,74.9182,74.7198,74.8934,41675.0
2015-08-10 11:30:00,90.59,90.83,90.51,90.83,51139.0,74.8851,75.0835,74.819,75.0835,51139.0
2015-08-10 11:35:00,90.8,90.83,90.51,90.57,38527.0,75.0587,75.0835,74.819,74.8686,38527.0
2015-08-10 11:40:00,90.6,90.75,90.48,90.68,60697.0,74.8934,75.0174,74.7942,74.9595,60697.0
2015-08-10 11:45:00,90.65,90.96,90.6,90.87,38619.0,74.9347,75.191,74.8934,75.1166,38619.0
2015-08-10 11:50:00,90.89,90.9,90.74,90.74,38993.0,75.1331,75.1414,75.0091,75.0091,38993.0
2015-08-10 11:55:00,90.74,90.8,90.68,90.72,32278.0,75.0091,75.0587,74.9595,74.9926,32278.0
2015-08-10 12:00:00,90.72,91.0,90.68,90.87,29807.0,74.9926,75.2241,74.9595,75.1166,29807.0
2015-08-10 12:05:00,90.88,90.95,90.76,90.95,28141.0,75.1249,75.1827,75.0257,75.1827,28141.0
2015-08-10 12:10:00,90.99,90.99,90.6,90.64,62292.0,75.2158,75.2158,74.8934,74.9265,62292.0
2015-08-10 12:15:00,90.64,90.74,90.63,90.64,22416.0,74.9265,75.0091,74.9182,74.9265,22416.0
2015-08-10 12:20:00,90.63,90.8,90.6,90.74,17854.0,74.9182,75.0587,74.8934,75.0091,17854.0
2015-08-10 12:25:00,90.74,90.86,90.65,90.73,27061.0,75.0091,75.1083,74.9347,75.0009,27061.0
2015-08-10 12:30:00,90.75,90.76,90.53,90.57,22744.0,75.0174,75.0257,74.8355,74.8686,22744.0
2015-08-10 12:35:00,90.54,90.79,90.54,90.77,34844.0,74.8438,75.0505,74.8438,75.0339,34844.0
2015-08-10 12:40:00,90.69,90.75,90.52,90.59,37367.0,74.9678,75.0174,74.8273,74.8851,37367.0
2015-08-10 12:45:00,90.58,90.77,90.57,90.77,23449.0,74.8769,75.0339,74.8686,75.0339,23449.0
2015-08-10 12:50:00,90.74,90.81,90.56,90.77,32926.0,75.0091,75.067,74.8603,75.0339,32926.0
2015-08-10 12:55:00,90.75,90.78,90.55,90.57,22098.0,75.0174,75.0422,74.8521,74.8686,22098.0
2015-08-10 13:00:00,90.59,90.76,90.52,90.76,39968.0,74.8851,75.0257,74.8273,75.0257,39968.0
2015-08-10 13:05:00,90.75,90.78,90.57,90.66,24342.0,75.0174,75.0422,74.8686,74.943,24342.0
2015-08-10 13:10:00,90.66,90.83,90.61,90.81,32395.0,74.943,75.0835,74.9017,75.067,32395.0
2015-08-10 13:15:00,90.82,90.98,90.76,90.94,30890.0,75.0753,75.2075,75.0257,75.1745,30890.0
2015-08-10 13:20:00,90.97,91.35,90.93,91.25,93297.0,75.1993,75.5134,75.1662,75.4307,93297.0
2015-08-10 13:25:00,91.28,91.35,91.21,91.33,36867.0,75.4555,75.5134,75.3977,75.4969,36867.0
2015-08-10 13:30:00,91.35,91.42,91.28,91.29,28032.0,75.5134,75.5713,75.4555,75.4638,28032.0
2015-08-10 13:35:00,91.32,91.33,91.16,91.29,22879.0,75.4886,75.4969,75.3563,75.4638,22879.0
2015-08-10 13:40:00,91.28,91.37,91.14,91.15,27339.0,75.4555,75.5299,75.3398,75.3481,27339.0
2015-08-10 13:45:00,91.12,91.29,91.07,91.26,25336.0,75.3233,75.4638,75.2819,75.439,25336.0
2015-08-10 13:50:00,91.3,91.45,91.29,91.39,29684.0,75.4721,75.5961,75.4638,75.5465,29684.0
2015-08-10 13:55:00,91.42,91.42,91.32,91.38,15902.0,75.5713,75.5713,75.4886,75.5382,15902.0
2015-08-10 14:00:00,91.39,91.45,91.18,91.3,34142.0,75.5465,75.5961,75.3729,75.4721,34142.0
2015-08-10 14:05:00,91.32,91.36,91.26,91.29,22560.0,75.4886,75.5217,75.439,75.4638,22560.0
2015-08-10 14:10:00,91.3,91.3,91.03,91.07,37084.0,75.4721,75.4721,75.2489,75.2819,37084.0
2015-08-10 14:15:00,91.1,91.28,91.06,91.2,41290.0,75.3067,75.4555,75.2737,75.3894,41290.0
2015-08-10 14:20:00,91.17,91.2,91.0,91.05,37515.0,75.3646,75.3894,75.2241,75.2654,37515.0
2015-08-10 14:25:00,91.04,91.1,90.94,90.95,28254.0,75.2571,75.3067,75.1745,75.1827,28254.0
2015-08-10 14:30:00,90.96,91.15,90.88,91.15,30706.0,75.191,75.3481,75.1249,75.3481,30706.0
2015-08-10 14:35:00,91.13,91.18,91.0,91.1,27092.0,75.3315,75.3729,75.2241,75.3067,27092.0
2015-08-10 14:40:00,91.09,91.09,90.97,91.0,27618.0,75.2985,75.2985,75.1993,75.2241,27618.0
2015-08-10 14:45:00,91.01,91.16,91.0,91.02,20331.0,75.2323,75.3563,75.2241,75.2406,20331.0
2015-08-10 14:50:00,91.03,91.21,91.02,91.15,32581.0,75.2489,75.3977,75.2406,75.3481,32581.0
2015-08-10 14:55:00,91.16,91.17,91.0,91.0,22269.0,75.3563,75.3646,75.2241,75.2241,22269.0
2015-08-10 15:00:00,91.0,91.22,90.97,91.12,26064.0,75.2241,75.4059,75.1993,75.3233,26064.0
2015-08-10 15:05:00,91.16,91.16,91.04,91.06,27823.0,75.3563,75.3563,75.2571,75.2737,27823.0
2015-08-10 15:10:00,91.06,91.08,90.88,90.88,45440.0,75.2737,75.2902,75.1249,75.1249,45440.0
2015-08-10 15:15:00,90.9,90.9,90.73,90.77,45723.0,75.1414,75.1414,75.0009,75.0339,45723.0
2015-08-10 15:20:00,90.77,90.83,90.74,90.8,37442.0,75.0339,75.0835,75.0091,75.0587,37442.0
2015-08-10 15:25:00,90.8,90.83,90.67,90.76,27785.0,75.0587,75.0835,74.9513,75.0257,27785.0
2015-08-10 15:30:00,90.76,90.81,90.71,90.78,31055.0,75.0257,75.067,74.9843,75.0422,31055.0
2015-08-10 15:35:00,90.77,90.81,90.69,90.72,39253.0,75.0339,75.067,74.9678,74.9926,39253.0
2015-08-10 15:40:00,90.74,90.9,90.71,90.87,41556.0,75.0091,75.1414,74.9843,75.1166,41556.0
2015-08-10 15:45:00,90.87,90.91,90.68,90.81,52961.0,75.1166,75.1497,74.9595,75.067,52961.0
2015-08-10 15:50:00,90.82,90.91,90.8,90.9,55545.0,75.0753,75.1497,75.0587,75.1414,55545.0
2015-08-10 15:55:00,90.92,91.04,90.88,91.03,157630.0,75.1579,75.2571,75.1249,75.2489,157630.0
2015-08-11 09:30:00,88.53,88.94,87.68,88.86,210866.0,73.1823,73.5212,72.4796,73.4551,210866.0
2015-08-11 09:35:00,88.97,89.48,88.88,89.38,100939.0,73.546,73.9676,73.4716,73.8849,100939.0
2015-08-11 09:40:00,89.44,90.56,89.3,90.4,134832.0,73.9345,74.8603,73.8188,74.7281,134832.0
2015-08-11 09:45:00,90.47,91.14,90.13,91.03,153823.0,74.7859,75.3398,74.5049,75.2489,153823.0
2015-08-11 09:50:00,91.03,91.07,90.66,90.92,107454.0,75.2489,75.2819,74.943,75.1579,107454.0
2015-08-11 09:55:00,90.89,90.89,90.19,90.22,39950.0,75.1331,75.1331,74.5545,74.5793,39950.0
2015-08-11 10:00:00,90.21,90.26,89.92,89.92,67377.0,74.571,74.6124,74.3313,74.3313,67377.0
2015-08-11 10:05:00,89.98,90.29,89.84,90.06,78127.0,74.3809,74.6372,74.2652,74.447,78127.0
2015-08-11 10:10:00,90.05,90.3,89.91,90.2,45977.0,74.4388,74.6454,74.323,74.5628,45977.0
2015-08-11 10:15:00,90.15,90.3,89.9,90.2,50174.0,74.5214,74.6454,74.3148,74.5628,50174.0
2015-08-11 10:20:00,90.21,90.63,90.2,90.31,34532.0,74.571,74.9182,74.5628,74.6537,34532.0
2015-08-11 10:25:00,90.28,90.76,90.2,90.65,37400.0,74.6289,75.0257,74.5628,74.9347,37400.0
2015-08-11 10:30:00,90.65,90.72,90.28,90.3,34906.0,74.9347,74.9926,74.6289,74.6454,34906.0
2015-08-11 10:35:00,90.29,90.3,89.85,90.0,55138.0,74.6372,74.6454,74.2734,74.3974,55138.0
2015-08-11 10:40:00,90.01,90.26,89.74,89.82,73866.0,74.4057,74.6124,74.1825,74.2486,73866.0
2015-08-11 10:45:00,89.86,90.02,89.73,89.93,38030.0,74.2817,74.414,74.1742,74.3396,38030.0
2015-08-11 10:50:00,89.95,90.11,89.85,90.1,37780.0,74.3561,74.4884,74.2734,74.4801,37780.0
2015-08-11 10:55:00,90.12,90.13,89.86,89.9,43567.0,74.4966,74.5049,74.2817,74.3148,43567.0
2015-08-11 11:00:00,89.85,90.03,89.78,89.87,55247.0,74.2734,74.4222,74.2156,74.29,55247.0
2015-08-11 11:05:00,89.88,89.99,89.67,89.93,92426.0,74.2982,74.3892,74.1246,74.3396,92426.0
2015-08-11 11:10:00,89.91,90.02,89.87,89.97,19424.0,74.323,74.414,74.29,74.3726,19424.0
2015-08-11 11:15:00,89.93,89.93,89.61,89.63,46262.0,74.3396,74.3396,74.075,74.0916,46262.0
2015-08-11 11:20:00,89.66,89.72,89.55,89.7,49891.0,74.1164,74.166,74.0254,74.1494,49891.0
2015-08-11 11:25:00,89.7,89.71,89.39,89.5,43686.0,74.1494,74.1577,73.8932,73.9841,43686.0
2015-08-11 11:30:00,89.49,89.84,89.48,89.78,62780.0,73.9758,74.2652,73.9676,74.2156,62780.0
2015-08-11 11:35:00,89.79,90.06,89.74,89.96,32003.0,74.2238,74.447,74.1825,74.3644,32003.0
2015-08-11 11:40:00,89.96,89.96,89.54,89.56,27661.0,74.3644,74.3644,74.0172,74.0337,27661.0
2015-08-11 11:45:00,89.57,89.66,89.01,89.12,80624.0,74.042,74.1164,73.5791,73.67,80624.0
2015-08-11 11:50:00,89.12,89.26,89.04,89.15,42339.0,73.67,73.7857,73.6039,73.6948,42339.0
2015-08-11 11:55:00,89.15,89.18,88.9,89.13,45747.0,73.6948,73.7196,73.4881,73.6783,45747.0
2015-08-11 12:00:00,89.16,89.21,88.8,88.93,30534.0,73.7031,73.7444,73.4055,73.5129,30534.0
2015-08-11 12:05:00,88.91,89.04,88.85,88.9,28679.0,73.4964,73.6039,73.4468,73.4881,28679.0
2015-08-11 12:10:00,88.91,89.11,88.87,89.1,25710.0,73.4964,73.6617,73.4633,73.6535,25710.0
2015-08-11 12:15:00,89.09,89.23,89.04,89.18,25994.0,73.6452,73.7609,73.6039,73.7196,25994.0
2015-08-11 12:20:00,89.15,89.18,88.91,89.03,29541.0,73.6948,73.7196,73.4964,73.5956,29541.0
2015-08-11 12:25:00,88.99,89.18,88.96,89.18,11979.0,73.5625,73.7196,73.5377,73.7196,11979.0
2015-08-11 12:30:00,89.15,89.5,89.14,89.49,15686.0,73.6948,73.9841,73.6865,73.9758,15686.0
2015-08-11 12:35:00,89.52,89.57,89.09,89.18,38307.0,74.0006,74.042,73.6452,73.7196,38307.0
2015-08-11 12:40:00,89.16,89.29,89.14,89.23,28641.0,73.7031,73.8105,73.6865,73.7609,28641.0
2015-08-11 12:45:00,89.2,89.27,89.09,89.11,37925.0,73.7361,73.794,73.6452,73.6617,37925.0
2015-08-11 12:50:00,89.12,89.15,89.01,89.11,35245.0,73.67,73.6948,73.5791,73.6617,35245.0
2015-08-11 12:55:00,89.11,89.12,88.86,88.87,37512.0,73.6617,73.67,73.4551,73.4633,37512.0
2015-08-11 13:00:00,88.85,88.91,88.8,88.81,55083.0,73.4468,73.4964,73.4055,73.4137,55083.0
2015-08-11 13:05:00,88.78,88.9,88.71,88.84,37374.0,73.3889,73.4881,73.3311,73.4385,37374.0
2015-08-11 13:10:00,88.8,88.96,88.71,88.96,70042.0,73.4055,73.5377,73.3311,73.5377,70042.0
2015-08-11 13:15:00,88.96,89.16,88.91,89.02,92160.0,73.5377,73.7031,73.4964,73.5873,92160.0
2015-08-11 13:20:00,89.02,89.23,88.91,89.03,75713.0,73.5873,73.7609,73.4964,73.5956,75713.0
2015-08-11 13:25:00,89.09,89.12,88.93,88.93,12929.0,73.6452,73.67,73.5129,73.5129,12929.0
2015-08-11 13:30:00,88.96,88.96,88.83,88.88,23125.0,73.5377,73.5377,73.4303,73.4716,23125.0
2015-08-11 13:35:00,88.85,89.1,88.85,89.01,26744.0,73.4468,73.6535,73.4468,73.5791,26744.0
2015-08-11 13:40:00,89.02,89.05,88.89,88.96,27027.0,73.5873,73.6121,73.4799,73.5377,27027.0
2015-08-11 13:45:00,88.97,89.08,88.93,88.94,16625.0,73.546,73.6369,73.5129,73.5212,16625.0
2015-08-11 13:50:00,88.95,89.03,88.82,88.9,18808.0,73.5295,73.5956,73.422,73.4881,18808.0
2015-08-11 13:55:00,88.92,89.0,88.83,88.88,26279.0,73.5047,73.5708,73.4303,73.4716,26279.0
2015-08-11 14:00:00,88.88,88.95,88.8,88.88,34584.0,73.4716,73.5295,73.4055,73.4716,34584.0
2015-08-11 14:05:00,88.87,89.0,88.81,88.87,28097.0,73.4633,73.5708,73.4137,73.4633,28097.0
2015-08-11 14:10:00,88.86,88.91,88.53,88.71,76205.0,73.4551,73.4964,73.1823,73.3311,76205.0
2015-08-11 14:15:00,88.72,88.92,88.68,88.89,49874.0,73.3393,73.5047,73.3063,73.4799,49874.0
2015-08-11 14:20:00,88.85,89.02,88.77,88.86,32492.0,73.4468,73.5873,73.3807,73.4551,32492.0
2015-08-11 14:25:00,88.87,89.07,88.79,88.84,42536.0,73.4633,73.6287,73.3972,73.4385,42536.0
2015-08-11 14:30:00,88.84,88.92,88.66,88.67,33191.0,73.4385,73.5047,73.2897,73.298,33191.0
2015-08-11 14:35:00,88.65,88.92,88.65,88.81,45930.0,73.2815,73.5047,73.2815,73.4137,45930.0
2015-08-11 14:40:00,88.81,88.82,88.62,88.63,37019.0,73.4137,73.422,73.2567,73.2649,37019.0
2015-08-11 14:45:00,88.62,88.68,88.37,88.38,31696.0,73.2567,73.3063,73.05,73.0583,31696.0
2015-08-11 14:50:00,88.36,88.56,88.26,88.5,21306.0,73.0417,73.2071,72.9591,73.1575,21306.0
2015-08-11 14:55:00,88.45,88.75,88.45,88.6,25456.0,73.1161,73.3641,73.1161,73.2401,25456.0
2015-08-11 15:00:00,88.55,88.64,88.37,88.37,32969.0,73.1988,73.2732,73.05,73.05,32969.0
2015-08-11 15:05:00,88.38,88.59,88.36,88.38,33899.0,73.0583,73.2319,73.0417,73.0583,33899.0
2015-08-11 15:10:00,88.37,88.83,88.32,88.8,27017.0,73.05,73.4303,73.0087,73.4055,27017.0
2015-08-11 15:15:00,88.82,88.84,88.64,88.72,38185.0,73.422,73.4385,73.2732,73.3393,38185.0
2015-08-11 15:20:00,88.73,88.83,88.7,88.81,48767.0,73.3476,73.4303,73.3228,73.4137,48767.0
2015-08-11 15:25:00,88.83,88.99,88.79,88.95,20996.0,73.4303,73.5625,73.3972,73.5295,20996.0
2015-08-11 15:30:00,88.97,89.04,88.85,89.02,42116.0,73.546,73.6039,73.4468,73.5873,42116.0
2015-08-11 15:35:00,89.03,89.09,88.91,89.03,49916.0,73.5956,73.6452,73.4964,73.5956,49916.0
2015-08-11 15:40:00,89.02,89.19,88.95,89.19,53121.0,73.5873,73.7279,73.5295,73.7279,53121.0
2015-08-11 15:45:00,89.18,89.18,88.98,89.14,72571.0,73.7196,73.7196,73.5543,73.6865,72571.0
2015-08-11 15:50:00,89.11,89.19,89.07,89.09,78951.0,73.6617,73.7279,73.6287,73.6452,78951.0
2015-08-11 15:55:00,89.11,89.13,88.95,88.97,117108.0,73.6617,73.6783,73.5295,73.546,117108.0
2015-08-12 09:30:00,86.88,88.25,86.5,87.37,185398.0,71.8183,72.9508,71.5042,72.2234,185398.0
2015-08-12 09:35:00,87.55,87.79,86.56,86.77,71892.0,72.3722,72.5706,71.5538,71.7274,71892.0
2015-08-12 09:40:00,86.8,87.62,86.71,87.26,91235.0,71.7522,72.43,71.6778,72.1324,91235.0
2015-08-12 09:45:00,87.25,87.79,86.82,86.9,32666.0,72.1242,72.5706,71.7687,71.8348,32666.0
2015-08-12 09:50:00,86.82,87.15,86.5,87.0,70728.0,71.7687,72.0415,71.5042,71.9175,70728.0
2015-08-12 09:55:00,86.89,87.25,86.8,86.82,69940.0,71.8266,72.1242,71.7522,71.7687,69940.0
2015-08-12 10:00:00,86.78,87.03,86.6,86.85,114545.0,71.7357,71.9423,71.5869,71.7935,114545.0
2015-08-12 10:05:00,86.81,87.01,86.71,86.72,90780.0,71.7605,71.9258,71.6778,71.6861,90780.0
2015-08-12 10:10:00,86.72,86.95,86.69,86.75,102390.0,71.6861,71.8762,71.6613,71.7109,102390.0
2015-08-12 10:15:00,86.73,87.34,86.66,87.18,77166.0,71.6943,72.1986,71.6365,72.0663,77166.0
2015-08-12 10:20:00,87.23,87.27,86.9,86.91,66942.0,72.1076,72.1407,71.8348,71.8431,66942.0
2015-08-12 10:25:00,86.92,87.34,86.8,87.34,47615.0,71.8514,72.1986,71.7522,72.1986,47615.0
2015-08-12 10:30:00,87.26,87.78,87.21,87.78,69130.0,72.1324,72.5623,72.0911,72.5623,69130.0
2015-08-12 10:35:00,87.74,87.9,87.54,87.69,90221.0,72.5292,72.6615,72.3639,72.4879,90221.0
2015-08-12 10:40:00,87.7,87.78,87.02,87.14,71858.0,72.4962,72.5623,71.934,72.0332,71858.0
2015-08-12 10:45:00,87.12,87.15,86.8,86.89,55049.0,72.0167,72.0415,71.7522,71.8266,55049.0
2015-08-12 10:50:00,86.9,87.13,86.85,86.92,25833.0,71.8348,72.025,71.7935,71.8514,25833.0
2015-08-12 10:55:00,86.95,87.44,86.95,87.44,51100.0,71.8762,72.2812,71.8762,72.2812,51100.0
2015-08-12 11:00:00,87.4,87.73,87.2,87.61,36122.0,72.2482,72.521,72.0828,72.4218,36122.0
2015-08-12 11:05:00,87.65,87.71,87.37,87.64,41046.0,72.4548,72.5044,72.2234,72.4466,41046.0
2015-08-12 11:10:00,87.65,87.93,87.64,87.85,40774.0,72.4548,72.6863,72.4466,72.6202,40774.0
2015-08-12 11:15:00,87.87,88.42,87.86,88.35,51902.0,72.6367,73.0913,72.6284,73.0335,51902.0
2015-08-12 11:20:00,88.44,88.86,88.44,88.75,76399.0,73.1079,73.4551,73.1079,73.3641,76399.0
2015-08-12 11:25:00,88.72,88.78,88.27,88.59,39691.0,73.3393,73.3889,72.9673,73.2319,39691.0
2015-08-12 11:30:00,88.53,88.54,88.28,88.37,45015.0,73.1823,73.1905,72.9756,73.05,45015.0
2015-08-12 11:35:00,88.45,88.53,88.17,88.33,44665.0,73.1161,73.1823,72.8847,73.0169,44665.0
2015-08-12 11:40:00,88.28,88.59,88.24,88.26,25164.0,72.9756,73.2319,72.9425,72.9591,25164.0
2015-08-12 11:45:00,88.25,88.31,87.98,88.09,34002.0,72.9508,73.0004,72.7276,72.8185,34002.0
2015-08-12 11:50:00,88.13,88.17,87.79,87.89,22208.0,72.8516,72.8847,72.5706,72.6532,22208.0
2015-08-12 11:55:00,87.85,87.96,87.64,87.75,30699.0,72.6202,72.7111,72.4466,72.5375,30699.0
2015-08-12 12:00:00,87.6,87.74,87.4,87.41,28259.0,72.4135,72.5292,72.2482,72.2564,28259.0
2015-08-12 12:05:00,87.4,87.64,87.36,87.57,39308.0,72.2482,72.4466,72.2151,72.3887,39308.0
2015-08-12 12:10:00,87.56,87.85,87.53,87.84,19052.0,72.3804,72.6202,72.3556,72.6119,19052.0
2015-08-12 12:15:00,87.82,88.01,87.82,87.92,19792.0,72.5954,72.7524,72.5954,72.678,19792.0
2015-08-12 12:20:00,87.97,88.04,87.88,87.94,14476.0,72.7194,72.7772,72.645,72.6946,14476.0
2015-08-12 12:25:00,87.94,88.2,87.82,88.15,20081.0,72.6946,72.9095,72.5954,72.8681,20081.0
2015-08-12 12:30:00,88.15,88.47,88.05,88.47,24121.0,72.8681,73.1327,72.7855,73.1327,24121.0
2015-08-12 12:35:00,88.46,88.68,88.41,88.68,23202.0,73.1244,73.3063,73.0831,73.3063,23202.0
2015-08-12 12:40:00,88.74,88.87,88.6,88.7,30134.0,73.3559,73.4633,73.2401,73.3228,30134.0
2015-08-12 12:45:00,88.76,88.78,88.35,88.47,15510.0,73.3724,73.3889,73.0335,73.1327,15510.0
2015-08-12 12:50:00,88.49,88.65,88.37,88.62,14189.0,73.1492,73.2815,73.05,73.2567,14189.0
2015-08-12 12:55:00,88.61,88.77,88.44,88.49,16315.0,73.2484,73.3807,73.1079,73.1492,16315.0
2015-08-12 13:00:00,88.54,89.15,88.54,89.09,37931.0,73.1905,73.6948,73.1905,73.6452,37931.0
2015-08-12 13:05:00,89.08,89.17,88.88,88.91,30399.0,73.6369,73.7113,73.4716,73.4964,30399.0
2015-08-12 13:10:00,88.98,89.12,88.94,88.95,28173.0,73.5543,73.67,73.5212,73.5295,28173.0
2015-08-12 13:15:00,89.01,89.36,88.98,89.33,13176.0,73.5791,73.8684,73.5543,73.8436,13176.0
2015-08-12 13:20:00,89.33,89.5,89.3,89.5,13708.0,73.8436,73.9841,73.8188,73.9841,13708.0
2015-08-12 13:25:00,89.55,89.55,89.04,89.08,18528.0,74.0254,74.0254,73.6039,73.6369,18528.0
2015-08-12 13:30:00,89.11,89.18,88.93,88.95,11931.0,73.6617,73.7196,73.5129,73.5295,11931.0
2015-08-12 13:35:00,88.98,89.2,88.97,89.04,21290.0,73.5543,73.7361,73.546,73.6039,21290.0
2015-08-12 13:40:00,89.09,89.28,89.06,89.24,11707.0,73.6452,73.8022,73.6204,73.7692,11707.0
2015-08-12 13:45:00,89.27,89.97,89.27,89.86,32933.0,73.794,74.3726,73.794,74.2817,32933.0
2015-08-12 13:50:00,89.86,90.31,89.83,90.31,37887.0,74.2817,74.6537,74.2569,74.6537,37887.0
2015-08-12 13:55:00,90.31,90.39,90.08,90.11,25636.0,74.6537,74.7198,74.4636,74.4884,25636.0
2015-08-12 14:00:00,90.12,90.19,89.7,89.71,44897.0,74.4966,74.5545,74.1494,74.1577,44897.0
2015-08-12 14:05:00,89.68,89.8,89.63,89.79,28484.0,74.1329,74.2321,74.0916,74.2238,28484.0
2015-08-12 14:10:00,89.82,90.19,89.8,90.14,43805.0,74.2486,74.5545,74.2321,74.5132,43805.0
2015-08-12 14:15:00,90.12,90.18,89.91,90.1,18423.0,74.4966,74.5462,74.323,74.4801,18423.0
2015-08-12 14:20:00,90.1,90.16,89.96,89.98,32148.0,74.4801,74.5297,74.3644,74.3809,32148.0
2015-08-12 14:25:00,89.99,90.13,89.82,89.96,73912.0,74.3892,74.5049,74.2486,74.3644,73912.0
2015-08-12 14:30:00,89.97,90.15,89.82,89.91,43839.0,74.3726,74.5214,74.2486,74.323,43839.0
2015-08-12 14:35:00,89.92,90.22,89.81,90.21,38257.0,74.3313,74.5793,74.2404,74.571,38257.0
2015-08-12 14:40:00,90.21,90.28,90.08,90.22,17866.0,74.571,74.6289,74.4636,74.5793,17866.0
2015-08-12 14:45:00,90.21,90.3,90.09,90.23,26920.0,74.571,74.6454,74.4718,74.5876,26920.0
2015-08-12 14:50:00,90.2,90.23,89.88,90.13,60137.0,74.5628,74.5876,74.2982,74.5049,60137.0
2015-08-12 14:55:00,90.11,90.27,90.05,90.2,25818.0,74.4884,74.6206,74.4388,74.5628,25818.0
2015-08-12 15:00:00,90.18,90.27,89.95,89.98,34058.0,74.5462,74.6206,74.3561,74.3809,34058.0
2015-08-12 15:05:00,89.98,90.15,89.88,90.15,17586.0,74.3809,74.5214,74.2982,74.5214,17586.0
2015-08-12 15:10:00,90.18,90.23,90.06,90.2,31584.0,74.5462,74.5876,74.447,74.5628,31584.0
2015-08-12 15:15:00,90.24,90.29,90.11,90.22,31382.0,74.5958,74.6372,74.4884,74.5793,31382.0
2015-08-12 15:20:00,90.24,90.36,90.17,90.33,18638.0,74.5958,74.695,74.538,74.6702,18638.0
2015-08-12 15:25:00,90.34,90.45,90.23,90.41,25368.0,74.6785,74.7694,74.5876,74.7363,25368.0
2015-08-12 15:30:00,90.36,90.59,90.31,90.56,29185.0,74.695,74.8851,74.6537,74.8603,29185.0
2015-08-12 15:35:00,90.57,90.57,90.07,90.07,31634.0,74.8686,74.8686,74.4553,74.4553,31634.0
2015-08-12 15:40:00,90.05,90.12,89.91,90.06,40223.0,74.4388,74.4966,74.323,74.447,40223.0
2015-08-12 15:45:00,90.08,90.1,89.89,90.0,38373.0,74.4636,74.4801,74.3065,74.3974,38373.0
2015-08-12 15:50:00,89.99,90.16,89.96,89.99,44342.0,74.3892,74.5297,74.3644,74.3892,44342.0
2015-08-12 15:55:00,89.99,90.01,89.84,89.89,126824.0,74.3892,74.4057,74.2652,74.3065,126824.0
2015-08-13 09:30:00,90.12,91.25,90.05,91.04,93483.0,74.4966,75.4307,74.4388,75.2571,93483.0
2015-08-13 09:35:00,90.9,91.53,90.34,90.66,65384.0,75.1414,75.6622,74.6785,74.943,65384.0
2015-08-13 09:40:00,90.68,91.03,90.21,91.01,50028.0,74.9595,75.2489,74.571,75.2323,50028.0
2015-08-13 09:45:00,90.98,90.99,90.34,90.39,26278.0,75.2075,75.2158,74.6785,74.7198,26278.0
2015-08-13 09:50:00,90.35,90.85,90.21,90.41,48773.0,74.6868,75.1001,74.571,74.7363,48773.0
2015-08-13 09:55:00,90.36,90.77,90.26,90.7,30499.0,74.695,75.0339,74.6124,74.9761,30499.0
2015-08-13 10:00:00,90.68,90.71,90.09,90.19,35715.0,74.9595,74.9843,74.4718,74.5545,35715.0
2015-08-13 10:05:00,90.2,90.9,90.2,90.62,40139.0,74.5628,75.1414,74.5628,74.9099,40139.0
2015-08-13 10:10:00,90.58,90.76,90.16,90.16,45175.0,74.8769,75.0257,74.5297,74.5297,45175.0
2015-08-13 10:15:00,90.15,90.24,89.92,90.08,29640.0,74.5214,74.5958,74.3313,74.4636,29640.0
2015-08-13 10:20:00,90.04,90.39,90.04,90.39,12715.0,74.4305,74.7198,74.4305,74.7198,12715.0
2015-08-13 10:25:00,90.4,90.75,90.32,90.6,18777.0,74.7281,75.0174,74.662,74.8934,18777.0
2015-08-13 10:30:00,90.59,90.6,90.2,90.3,64028.0,74.8851,74.8934,74.5628,74.6454,64028.0
2015-08-13 10:35:00,90.3,90.78,90.3,90.78,24809.0,74.6454,75.0422,74.6454,75.0422,24809.0
2015-08-13 10:40:00,90.8,91.0,90.52,90.58,29650.0,75.0587,75.2241,74.8273,74.8769,29650.0
2015-08-13 10:45:00,90.57,90.79,90.54,90.66,19434.0,74.8686,75.0505,74.8438,74.943,19434.0
2015-08-13 10:50:00,90.68,90.89,90.54,90.8,16971.0,74.9595,75.1331,74.8438,75.0587,16971.0
2015-08-13 10:55:00,90.81,90.85,90.28,90.35,27792.0,75.067,75.1001,74.6289,74.6868,27792.0
2015-08-13 11:00:00,90.37,90.45,90.13,90.27,21043.0,74.7033,74.7694,74.5049,74.6206,21043.0
2015-08-13 11:05:00,90.28,90.36,90.1,90.29,37057.0,74.6289,74.695,74.4801,74.6372,37057.0
2015-08-13 11:10:00,90.21,90.32,90.09,90.26,14894.0,74.571,74.662,74.4718,74.6124,14894.0
2015-08-13 11:15:00,90.28,90.64,90.28,90.61,29750.0,74.6289,74.9265,74.6289,74.9017,29750.0
2015-08-13 11:20:00,90.56,90.59,90.12,90.38,23913.0,74.8603,74.8851,74.4966,74.7116,23913.0
2015-08-13 11:25:00,90.33,90.36,89.97,90.09,20570.0,74.6702,74.695,74.3726,74.4718,20570.0
2015-08-13 11:30:00,90.14,90.31,90.03,90.2,12554.0,74.5132,74.6537,74.4222,74.5628,12554.0
2015-08-13 11:35:00,90.21,90.25,90.01,90.15,17132.0,74.571,74.6041,74.4057,74.5214,17132.0
2015-08-13 11:40:00,90.1,90.23,90.05,90.07,16100.0,74.4801,74.5876,74.4388,74.4553,16100.0
2015-08-13 11:45:00,90.1,90.43,90.1,90.4,12179.0,74.4801,74.7529,74.4801,74.7281,12179.0
2015-08-13 11:50:00,90.41,90.44,90.16,90.19,18846.0,74.7363,74.7611,74.5297,74.5545,18846.0
2015-08-13 11:55:00,90.17,90.19,89.96,90.11,43717.0,74.538,74.5545,74.3644,74.4884,43717.0
2015-08-13 12:00:00,90.14,90.34,90.14,90.27,18637.0,74.5132,74.6785,74.5132,74.6206,18637.0
2015-08-13 12:05:00,90.29,90.4,90.28,90.37,17022.0,74.6372,74.7281,74.6289,74.7033,17022.0
2015-08-13 12:10:00,90.4,90.61,90.4,90.54,21779.0,74.7281,74.9017,74.7281,74.8438,21779.0
2015-08-13 12:15:00,90.47,90.6,90.45,90.6,37440.0,74.7859,74.8934,74.7694,74.8934,37440.0
2015-08-13 12:20:00,90.62,90.62,90.41,90.51,23188.0,74.9099,74.9099,74.7363,74.819,23188.0
2015-08-13 12:25:00,90.56,90.86,90.52,90.84,15992.0,74.8603,75.1083,74.8273,75.0918,15992.0
2015-08-13 12:30:00,90.85,90.85,90.62,90.73,7501.0,75.1001,75.1001,74.9099,75.0009,7501.0
2015-08-13 12:35:00,90.78,90.78,90.55,90.6,14678.0,75.0422,75.0422,74.8521,74.8934,14678.0
2015-08-13 12:40:00,90.58,90.65,90.54,90.58,26281.0,74.8769,74.9347,74.8438,74.8769,26281.0
2015-08-13 12:45:00,90.58,90.71,90.57,90.65,14416.0,74.8769,74.9843,74.8686,74.9347,14416.0
2015-08-13 12:50:00,90.65,90.68,90.41,90.57,12924.0,74.9347,74.9595,74.7363,74.8686,12924.0
2015-08-13 12:55:00,90.57,90.62,90.5,90.58,15878.0,74.8686,74.9099,74.8107,74.8769,15878.0
2015-08-13 13:00:00,90.59,90.68,90.56,90.68,8572.0,74.8851,74.9595,74.8603,74.9595,8572.0
2015-08-13 13:05:00,90.7,91.05,90.7,90.86,30210.0,74.9761,75.2654,74.9761,75.1083,30210.0
2015-08-13 13:10:00,90.84,90.87,90.73,90.73,14433.0,75.0918,75.1166,75.0009,75.0009,14433.0
2015-08-13 13:15:00,90.71,90.75,90.59,90.6,20626.0,74.9843,75.0174,74.8851,74.8934,20626.0
2015-08-13 13:20:00,90.62,90.73,90.59,90.64,12216.0,74.9099,75.0009,74.8851,74.9265,12216.0
2015-08-13 13:25:00,90.64,90.78,90.58,90.72,14925.0,74.9265,75.0422,74.8769,74.9926,14925.0
2015-08-13 13:30:00,90.74,90.83,90.68,90.72,11247.0,75.0091,75.0835,74.9595,74.9926,11247.0
2015-08-13 13:35:00,90.7,90.77,90.68,90.72,15648.0,74.9761,75.0339,74.9595,74.9926,15648.0
2015-08-13 13:40:00,90.68,90.68,90.45,90.59,10455.0,74.9595,74.9595,74.7694,74.8851,10455.0
2015-08-13 13:45:00,90.57,90.6,90.46,90.47,19745.0,74.8686,74.8934,74.7777,74.7859,19745.0
2015-08-13 13:50:00,90.46,90.48,90.29,90.46,22744.0,74.7777,74.7942,74.6372,74.7777,22744.0
2015-08-13 13:55:00,90.5,90.51,90.38,90.48,11029.0,74.8107,74.819,74.7116,74.7942,11029.0
2015-08-13 14:00:00,90.52,90.65,90.41,90.54,9888.0,74.8273,74.9347,74.7363,74.8438,9888.0
2015-08-13 14:05:00,90.54,90.55,90.42,90.47,12891.0,74.8438,74.8521,74.7446,74.7859,12891.0
2015-08-13 14:10:00,90.43,90.52,90.39,90.52,19265.0,74.7529,74.8273,74.7198,74.8273,19265.0
2015-08-13 14:15:00,90.54,90.61,90.37,90.54,36506.0,74.8438,74.9017,74.7033,74.8438,36506.0
2015-08-13 14:20:00,90.56,90.71,90.54,90.69,23213.0,74.8603,74.9843,74.8438,74.9678,23213.0
2015-08-13 14:25:00,90.71,90.74,90.48,90.49,13601.0,74.9843,75.0091,74.7942,74.8025,13601.0
2015-08-13 14:30:00,90.48,90.55,90.44,90.44,14560.0,74.7942,74.8521,74.7611,74.7611,14560.0
2015-08-13 14:35:00,90.46,90.56,90.44,90.53,16921.0,74.7777,74.8603,74.7611,74.8355,16921.0
2015-08-13 14:40:00,90.52,90.57,90.37,90.45,18319.0,74.8273,74.8686,74.7033,74.7694,18319.0
2015-08-13 14:45:00,90.43,90.49,90.33,90.42,19107.0,74.7529,74.8025,74.6702,74.7446,19107.0
2015-08-13 14:50:00,90.41,90.5,90.37,90.42,20512.0,74.7363,74.8107,74.7033,74.7446,20512.0
2015-08-13 14:55:00,90.37,90.41,90.33,90.35,22715.0,74.7033,74.7363,74.6702,74.6868,22715.0
2015-08-13 15:00:00,90.35,90.39,90.19,90.19,21465.0,74.6868,74.7198,74.5545,74.5545,21465.0
2015-08-13 15:05:00,90.23,90.23,90.05,90.12,37544.0,74.5876,74.5876,74.4388,74.4966,37544.0
2015-08-13 15:10:00,90.1,90.19,90.01,90.17,33982.0,74.4801,74.5545,74.4057,74.538,33982.0
2015-08-13 15:15:00,90.13,90.2,90.08,90.11,19328.0,74.5049,74.5628,74.4636,74.4884,19328.0
2015-08-13 15:20:00,90.08,90.12,89.9,89.91,40755.0,74.4636,74.4966,74.3148,74.323,40755.0
2015-08-13 15:25:00,89.94,89.99,89.83,89.85,28399.0,74.3478,74.3892,74.2569,74.2734,28399.0
2015-08-13 15:30:00,89.83,89.92,89.57,89.58,38841.0,74.2569,74.3313,74.042,74.0502,38841.0
2015-08-13 15:35:00,89.56,89.69,89.42,89.64,42822.0,74.0337,74.1412,73.918,74.0998,42822.0
2015-08-13 15:40:00,89.64,89.73,89.52,89.6,25903.0,74.0998,74.1742,74.0006,74.0668,25903.0
2015-08-13 15:45:00,89.59,89.68,89.51,89.62,40355.0,74.0585,74.1329,73.9924,74.0833,40355.0
2015-08-13 15:50:00,89.61,89.72,89.53,89.72,36286.0,74.075,74.166,74.0089,74.166,36286.0
2015-08-13 15:55:00,89.7,89.76,89.6,89.67,79817.0,74.1494,74.199,74.0668,74.1246,79817.0
2015-08-14 09:30:00,89.04,89.04,88.22,88.67,57866.0,73.6039,73.6039,72.926,73.298,57866.0
2015-08-14 09:35:00,88.57,89.35,88.5,88.72,27945.0,73.2153,73.8601,73.1575,73.3393,27945.0
2015-08-14 09:40:00,88.79,89.11,88.55,89.07,30844.0,73.3972,73.6617,73.1988,73.6287,30844.0
2015-08-14 09:45:00,89.0,89.28,88.76,88.91,47649.0,73.5708,73.8022,73.3724,73.4964,47649.0
2015-08-14 09:50:00,88.97,89.14,88.92,89.12,39087.0,73.546,73.6865,73.5047,73.67,39087.0
2015-08-14 09:55:00,89.02,89.26,88.93,89.22,23000.0,73.5873,73.7857,73.5129,73.7527,23000.0
2015-08-14 10:00:00,89.26,89.26,88.95,88.97,21816.0,73.7857,73.7857,73.5295,73.546,21816.0
2015-08-14 10:05:00,89.01,89.05,88.61,88.94,42312.0,73.5791,73.6121,73.2484,73.5212,42312.0
2015-08-14 10:10:00,88.98,88.98,88.31,88.46,30566.0,73.5543,73.5543,73.0004,73.1244,30566.0
2015-08-14 10:15:00,88.49,88.91,88.4,88.84,35166.0,73.1492,73.4964,73.0748,73.4385,35166.0
2015-08-14 10:20:00,88.83,88.87,88.61,88.71,19450.0,73.4303,73.4633,73.2484,73.3311,19450.0
2015-08-14 10:25:00,88.66,88.69,88.35,88.35,42970.0,73.2897,73.3145,73.0335,73.0335,42970.0
2015-08-14 10:30:00,88.32,88.63,88.3,88.59,69151.0,73.0087,73.2649,72.9921,73.2319,69151.0
2015-08-14 10:35:00,88.52,88.56,88.2,88.47,41733.0,73.174,73.2071,72.9095,73.1327,41733.0
2015-08-14 10:40:00,88.49,88.54,88.1,88.1,37035.0,73.1492,73.1905,72.8268,72.8268,37035.0
2015-08-14 10:45:00,88.1,88.1,87.87,88.05,47999.0,72.8268,72.8268,72.6367,72.7855,47999.0
2015-08-14 10:50:00,88.06,88.38,88.06,88.07,28963.0,72.7937,73.0583,72.7937,72.802,28963.0
2015-08-14 10:55:00,88.03,88.15,87.82,87.88,52780.0,72.769,72.8681,72.5954,72.645,52780.0
2015-08-14 11:00:00,87.83,87.99,87.75,87.75,40991.0,72.6036,72.7359,72.5375,72.5375,40991.0
2015-08-14 11:05:00,87.74,87.85,87.6,87.73,46240.0,72.5292,72.6202,72.4135,72.521,46240.0
2015-08-14 11:10:00,87.7,88.0,87.68,87.89,54466.0,72.4962,72.7442,72.4796,72.6532,54466.0
2015-08-14 11:15:00,87.86,87.99,87.66,87.8,38073.0,72.6284,72.7359,72.4631,72.5788,38073.0
2015-08-14 11:20:00,87.78,88.01,87.78,88.01,38889.0,72.5623,72.7524,72.5623,72.7524,38889.0
2015-08-14 11:25:00,88.03,88.19,87.95,88.09,33273.0,72.769,72.9012,72.7028,72.8185,33273.0
2015-08-14 11:30:00,88.04,88.12,87.91,87.93,51489.0,72.7772,72.8433,72.6698,72.6863,51489.0
2015-08-14 11:35:00,87.93,87.98,87.86,87.95,22320.0,72.6863,72.7276,72.6284,72.7028,22320.0
2015-08-14 11:40:00,87.99,88.12,87.95,88.11,32351.0,72.7359,72.8433,72.7028,72.8351,32351.0
2015-08-14 11:45:00,88.09,88.1,87.9,87.96,15188.0,72.8185,72.8268,72.6615,72.7111,15188.0
2015-08-14 11:50:00,87.98,88.28,87.98,88.25,41426.0,72.7276,72.9756,72.7276,72.9508,41426.0
2015-08-14 11:55:00,88.27,88.3,87.99,88.24,24569.0,72.9673,72.9921,72.7359,72.9425,24569.0
2015-08-14 12:00:00,88.24,88.28,88.13,88.13,11654.0,72.9425,72.9756,72.8516,72.8516,11654.0
2015-08-14 12:05:00,88.13,88.35,88.13,88.33,34628.0,72.8516,73.0335,72.8516,73.0169,34628.0
2015-08-14 12:10:00,88.33,88.48,88.32,88.36,34824.0,73.0169,73.1409,73.0087,73.0417,34824.0
2015-08-14 12:15:00,88.38,88.66,88.32,88.5,31933.0,73.0583,73.2897,73.0087,73.1575,31933.0
2015-08-14 12:20:00,88.5,88.5,88.22,88.31,13570.0,73.1575,73.1575,72.926,73.0004,13570.0
2015-08-14 12:25:00,88.28,88.41,88.27,88.34,17319.0,72.9756,73.0831,72.9673,73.0252,17319.0
2015-08-14 12:30:00,88.32,88.32,88.11,88.19,19858.0,73.0087,73.0087,72.8351,72.9012,19858.0
2015-08-14 12:35:00,88.24,88.28,88.0,88.06,20810.0,72.9425,72.9756,72.7442,72.7937,20810.0
2015-08-14 12:40:00,88.09,88.18,87.99,88.06,16816.0,72.8185,72.8929,72.7359,72.7937,16816.0
2015-08-14 12:45:00,88.07,88.09,87.98,88.03,14742.0,72.802,72.8185,72.7276,72.769,14742.0
2015-08-14 12:50:00,88.05,88.16,87.99,88.06,18558.0,72.7855,72.8764,72.7359,72.7937,18558.0
2015-08-14 12:55:00,88.05,88.17,88.0,88.1,20698.0,72.7855,72.8847,72.7442,72.8268,20698.0
2015-08-14 13:00:00,88.15,88.29,88.08,88.29,18599.0,72.8681,72.9839,72.8103,72.9839,18599.0
2015-08-14 13:05:00,88.34,88.47,88.26,88.28,29912.0,73.0252,73.1327,72.9591,72.9756,29912.0
2015-08-14 13:10:00,88.28,88.61,88.24,88.52,35264.0,72.9756,73.2484,72.9425,73.174,35264.0
2015-08-14 13:15:00,88.55,88.66,88.51,88.54,25338.0,73.1988,73.2897,73.1657,73.1905,25338.0
2015-08-14 13:20:00,88.55,88.68,88.5,88.66,41648.0,73.1988,73.3063,73.1575,73.2897,41648.0
2015-08-14 13:25:00,88.66,88.92,88.63,88.77,31743.0,73.2897,73.5047,73.2649,73.3807,31743.0
2015-08-14 13:30:00,88.8,89.16,88.8,89.06,33839.0,73.4055,73.7031,73.4055,73.6204,33839.0
2015-08-14 13:35:00,89.02,89.07,88.92,88.92,37300.0,73.5873,73.6287,73.5047,73.5047,37300.0
2015-08-14 13:40:00,88.92,88.92,88.74,88.87,27012.0,73.5047,73.5047,73.3559,73.4633,27012.0
2015-08-14 13:45:00,88.85,88.9,88.83,88.85,11932.0,73.4468,73.4881,73.4303,73.4468,11932.0
2015-08-14 13:50:00,88.85,88.99,88.81,88.93,15911.0,73.4468,73.5625,73.4137,73.5129,15911.0
2015-08-14 13:55:00,88.95,89.05,88.91,89.0,13108.0,73.5295,73.6121,73.4964,73.5708,13108.0
2015-08-14 14:00:00,89.03,89.14,88.89,88.98,12244.0,73.5956,73.6865,73.4799,73.5543,12244.0
2015-08-14 14:05:00,89.0,89.03,88.81,89.01,22328.0,73.5708,73.5956,73.4137,73.5791,22328.0
2015-08-14 14:10:00,89.04,89.14,89.01,89.13,14610.0,73.6039,73.6865,73.5791,73.6783,14610.0
2015-08-14 14:15:00,89.15,89.15,89.02,89.07,12335.0,73.6948,73.6948,73.5873,73.6287,12335.0
2015-08-14 14:20:00,89.08,89.15,89.01,89.15,10783.0,73.6369,73.6948,73.5791,73.6948,10783.0
2015-08-14 14:25:00,89.11,89.25,89.02,89.13,15169.0,73.6617,73.7774,73.5873,73.6783,15169.0
2015-08-14 14:30:00,89.04,89.21,89.01,89.12,13333.0,73.6039,73.7444,73.5791,73.67,13333.0
2015-08-14 14:35:00,89.11,89.15,89.04,89.09,14026.0,73.6617,73.6948,73.6039,73.6452,14026.0
2015-08-14 14:40:00,89.13,89.23,89.02,89.05,11319.0,73.6783,73.7609,73.5873,73.6121,11319.0
2015-08-14 14:45:00,89.05,89.13,89.03,89.08,13337.0,73.6121,73.6783,73.5956,73.6369,13337.0
2015-08-14 14:50:00,89.08,89.16,89.03,89.1,7734.0,73.6369,73.7031,73.5956,73.6535,7734.0
2015-08-14 14:55:00,89.07,89.09,89.03,89.07,15972.0,73.6287,73.6452,73.5956,73.6287,15972.0
2015-08-14 15:00:00,89.05,89.17,89.03,89.15,10743.0,73.6121,73.7113,73.5956,73.6948,10743.0
2015-08-14 15:05:00,89.17,89.32,89.16,89.29,15304.0,73.7113,73.8353,73.7031,73.8105,15304.0
2015-08-14 15:10:00,89.3,89.38,89.23,89.31,23785.0,73.8188,73.8849,73.7609,73.827,23785.0
2015-08-14 15:15:00,89.31,89.34,89.21,89.22,18286.0,73.827,73.8518,73.7444,73.7527,18286.0
2015-08-14 15:20:00,89.18,89.32,89.16,89.29,31493.0,73.7196,73.8353,73.7031,73.8105,31493.0
2015-08-14 15:25:00,89.28,89.28,89.1,89.2,21176.0,73.8022,73.8022,73.6535,73.7361,21176.0
2015-08-14 15:30:00,89.2,89.26,89.16,89.26,33463.0,73.7361,73.7857,73.7031,73.7857,33463.0
2015-08-14 15:35:00,89.24,89.25,89.17,89.17,19248.0,73.7692,73.7774,73.7113,73.7113,19248.0
2015-08-14 15:40:00,89.13,89.21,89.04,89.04,14705.0,73.6783,73.7444,73.6039,73.6039,14705.0
2015-08-14 15:45:00,89.04,89.23,89.02,89.2,50754.0,73.6039,73.7609,73.5873,73.7361,50754.0
2015-08-14 15:50:00,89.2,89.22,88.98,88.99,44178.0,73.7361,73.7527,73.5543,73.5625,44178.0
2015-08-14 15:55:00,89.01,89.14,88.99,89.11,89465.0,73.5791,73.6865,73.5625,73.6617,89465.0
2015-08-17 09:30:00,88.59,88.66,88.17,88.4,42385.0,73.2319,73.2897,72.8847,73.0748,42385.0
2015-08-17 09:35:00,88.38,88.95,88.15,88.95,11122.0,73.0583,73.5295,72.8681,73.5295,11122.0
2015-08-17 09:40:00,88.96,88.96,88.73,88.74,17239.0,73.5377,73.5377,73.3476,73.3559,17239.0
2015-08-17 09:45:00,88.77,88.94,88.53,88.7,34458.0,73.3807,73.5212,73.1823,73.3228,34458.0
2015-08-17 09:50:00,88.63,88.7,88.37,88.47,47372.0,73.2649,73.3228,73.05,73.1327,47372.0
2015-08-17 09:55:00,88.42,88.59,88.34,88.49,16287.0,73.0913,73.2319,73.0252,73.1492,16287.0
2015-08-17 10:00:00,88.52,88.77,88.51,88.69,21144.0,73.174,73.3807,73.1657,73.3145,21144.0
2015-08-17 10:05:00,88.71,88.9,88.51,88.75,33867.0,73.3311,73.4881,73.1657,73.3641,33867.0
2015-08-17 10:10:00,88.78,88.91,88.5,88.87,30844.0,73.3889,73.4964,73.1575,73.4633,30844.0
2015-08-17 10:15:00,88.83,89.41,88.83,89.33,24295.0,73.4303,73.9097,73.4303,73.8436,24295.0
2015-08-17 10:20:00,89.35,89.61,89.35,89.5,33114.0,73.8601,74.075,73.8601,73.9841,33114.0
2015-08-17 10:25:00,89.5,89.52,89.22,89.22,32082.0,73.9841,74.0006,73.7527,73.7527,32082.0
2015-08-17 10:30:00,89.23,89.26,89.02,89.06,26959.0,73.7609,73.7857,73.5873,73.6204,26959.0
2015-08-17 10:35:00,89.06,89.22,88.85,89.09,40100.0,73.6204,73.7527,73.4468,73.6452,40100.0
2015-08-17 10:40:00,89.1,89.25,88.86,89.25,17593.0,73.6535,73.7774,73.4551,73.7774,17593.0
2015-08-17 10:45:00,89.23,89.57,89.23,89.37,18875.0,73.7609,74.042,73.7609,73.8766,18875.0
2015-08-17 10:50:00,89.37,89.55,89.33,89.55,13483.0,73.8766,74.0254,73.8436,74.0254,13483.0
2015-08-17 10:55:00,89.55,89.67,89.45,89.57,25898.0,74.0254,74.1246,73.9428,74.042,25898.0
2015-08-17 11:00:00,89.57,89.8,89.53,89.76,14153.0,74.042,74.2321,74.0089,74.199,14153.0
2015-08-17 11:05:00,89.74,89.82,89.74,89.8,18187.0,74.1825,74.2486,74.1825,74.2321,18187.0
2015-08-17 11:10:00,89.79,90.09,89.77,89.9,36118.0,74.2238,74.4718,74.2073,74.3148,36118.0
2015-08-17 11:15:00,89.98,89.99,89.6,89.65,17986.0,74.3809,74.3892,74.0668,74.1081,17986.0
2015-08-17 11:20:00,89.63,89.79,89.5,89.77,13742.0,74.0916,74.2238,73.9841,74.2073,13742.0
2015-08-17 11:25:00,89.77,89.99,89.71,89.93,45032.0,74.2073,74.3892,74.1577,74.3396,45032.0
2015-08-17 11:30:00,89.91,90.28,89.87,90.28,28489.0,74.323,74.6289,74.29,74.6289,28489.0
2015-08-17 11:35:00,90.27,90.47,90.25,90.42,24483.0,74.6206,74.7859,74.6041,74.7446,24483.0
2015-08-17 11:40:00,90.41,90.42,90.19,90.2,18827.0,74.7363,74.7446,74.5545,74.5628,18827.0
2015-08-17 11:45:00,90.23,90.39,90.21,90.33,14208.0,74.5876,74.7198,74.571,74.6702,14208.0
2015-08-17 11:50:00,90.32,90.36,89.95,89.95,17223.0,74.662,74.695,74.3561,74.3561,17223.0
2015-08-17 11:55:00,89.95,89.96,89.84,89.92,15775.0,74.3561,74.3644,74.2652,74.3313,15775.0
2015-08-17 12:00:00,89.94,90.2,89.92,90.14,17177.0,74.3478,74.5628,74.3313,74.5132,17177.0
2015-08-17 12:05:00,90.13,90.33,90.11,90.3,15128.0,74.5049,74.6702,74.4884,74.6454,15128.0
2015-08-17 12:10:00,90.32,90.35,90.23,90.3,30764.0,74.662,74.6868,74.5876,74.6454,30764.0
2015-08-17 12:15:00,90.26,90.43,90.23,90.31,23951.0,74.6124,74.7529,74.5876,74.6537,23951.0
2015-08-17 12:20:00,90.31,90.6,90.31,90.54,28592.0,74.6537,74.8934,74.6537,74.8438,28592.0
2015-08-17 12:25:00,90.54,90.6,90.35,90.53,28259.0,74.8438,74.8934,74.6868,74.8355,28259.0
2015-08-17 12:30:00,90.46,90.53,90.3,90.35,24912.0,74.7777,74.8355,74.6454,74.6868,24912.0
2015-08-17 12:35:00,90.33,90.37,90.2,90.3,12568.0,74.6702,74.7033,74.5628,74.6454,12568.0
2015-08-17 12:40:00,90.31,90.42,90.3,90.34,12800.0,74.6537,74.7446,74.6454,74.6785,12800.0
2015-08-17 12:45:00,90.33,90.38,90.14,90.19,24015.0,74.6702,74.7116,74.5132,74.5545,24015.0
2015-08-17 12:50:00,90.18,90.38,90.14,90.37,10764.0,74.5462,74.7116,74.5132,74.7033,10764.0
2015-08-17 12:55:00,90.38,90.42,90.24,90.36,12582.0,74.7116,74.7446,74.5958,74.695,12582.0
2015-08-17 13:00:00,90.35,90.47,90.33,90.45,29024.0,74.6868,74.7859,74.6702,74.7694,29024.0
2015-08-17 13:05:00,90.47,90.74,90.38,90.42,41155.0,74.7859,75.0091,74.7116,74.7446,41155.0
2015-08-17 13:10:00,90.39,90.61,90.39,90.42,15940.0,74.7198,74.9017,74.7198,74.7446,15940.0
2015-08-17 13:15:00,90.41,90.47,90.35,90.35,13398.0,74.7363,74.7859,74.6868,74.6868,13398.0
2015-08-17 13:20:00,90.37,90.45,90.34,90.41,10118.0,74.7033,74.7694,74.6785,74.7363,10118.0
2015-08-17 13:25:00,90.44,90.59,90.4,90.5,9915.0,74.7611,74.8851,74.7281,74.8107,9915.0
2015-08-17 13:30:00,90.53,90.54,90.43,90.54,22876.0,74.8355,74.8438,74.7529,74.8438,22876.0
2015-08-17 13:35:00,90.5,90.57,90.35,90.35,14125.0,74.8107,74.8686,74.6868,74.6868,14125.0
2015-08-17 13:40:00,90.39,90.39,90.23,90.26,21395.0,74.7198,74.7198,74.5876,74.6124,21395.0
2015-08-17 13:45:00,90.24,90.26,90.13,90.2,9448.0,74.5958,74.6124,74.5049,74.5628,9448.0
2015-08-17 13:50:00,90.2,90.36,90.2,90.33,13105.0,74.5628,74.695,74.5628,74.6702,13105.0
2015-08-17 13:55:00,90.3,90.35,90.15,90.15,9122.0,74.6454,74.6868,74.5214,74.5214,9122.0
2015-08-17 14:00:00,90.14,90.38,90.14,90.38,12191.0,74.5132,74.7116,74.5132,74.7116,12191.0
2015-08-17 14:05:00,90.37,90.41,90.22,90.26,10618.0,74.7033,74.7363,74.5793,74.6124,10618.0
2015-08-17 14:10:00,90.26,90.34,90.26,90.28,5165.0,74.6124,74.6785,74.6124,74.6289,5165.0
2015-08-17 14:15:00,90.27,90.34,90.15,90.32,20863.0,74.6206,74.6785,74.5214,74.662,20863.0
2015-08-17 14:20:00,90.28,90.43,90.28,90.42,14152.0,74.6289,74.7529,74.6289,74.7446,14152.0
2015-08-17 14:25:00,90.41,90.49,90.4,90.43,12972.0,74.7363,74.8025,74.7281,74.7529,12972.0
2015-08-17 14:30:00,90.46,90.51,90.37,90.47,12047.0,74.7777,74.819,74.7033,74.7859,12047.0
2015-08-17 14:35:00,90.47,90.57,90.47,90.55,17297.0,74.7859,74.8686,74.7859,74.8521,17297.0
2015-08-17 14:40:00,90.54,90.75,90.52,90.66,31213.0,74.8438,75.0174,74.8273,74.943,31213.0
2015-08-17 14:45:00,90.73,90.77,90.63,90.71,17709.0,75.0009,75.0339,74.9182,74.9843,17709.0
2015-08-17 14:50:00,90.74,90.74,90.55,90.57,15103.0,75.0091,75.0091,74.8521,74.8686,15103.0
2015-08-17 14:55:00,90.59,90.81,90.56,90.81,30782.0,74.8851,75.067,74.8603,75.067,30782.0
2015-08-17 15:00:00,90.79,90.82,90.67,90.79,18325.0,75.0505,75.0753,74.9513,75.0505,18325.0
2015-08-17 15:05:00,90.81,90.96,90.74,90.96,36091.0,75.067,75.191,75.0091,75.191,36091.0
2015-08-17 15:10:00,90.94,90.95,90.77,90.77,38860.0,75.1745,75.1827,75.0339,75.0339,38860.0
2015-08-17 15:15:00,90.78,90.83,90.7,90.74,28557.0,75.0422,75.0835,74.9761,75.0091,28557.0
2015-08-17 15:20:00,90.77,90.88,90.75,90.76,36959.0,75.0339,75.1249,75.0174,75.0257,36959.0
2015-08-17 15:25:00,90.78,90.86,90.72,90.86,30108.0,75.0422,75.1083,74.9926,75.1083,30108.0
2015-08-17 15:30:00,90.85,90.96,90.82,90.95,57534.0,75.1001,75.191,75.0753,75.1827,57534.0
2015-08-17 15:35:00,90.96,91.0,90.84,90.9,63783.0,75.191,75.2241,75.0918,75.1414,63783.0
2015-08-17 15:40:00,90.92,90.95,90.84,90.89,61662.0,75.1579,75.1827,75.0918,75.1331,61662.0
2015-08-17 15:45:00,90.9,90.96,90.81,90.85,49383.0,75.1414,75.191,75.067,75.1001,49383.0
2015-08-17 15:50:00,90.86,90.93,90.83,90.86,35731.0,75.1083,75.1662,75.0835,75.1083,35731.0
2015-08-17 15:55:00,90.87,91.0,90.81,90.93,135628.0,75.1166,75.2241,75.067,75.1662,135628.0
2015-08-18 09:30:00,90.8,90.9,90.18,90.35,56376.0,75.0587,75.1414,74.5462,74.6868,56376.0
2015-08-18 09:35:00,90.35,90.35,89.5,89.69,62561.0,74.6868,74.6868,73.9841,74.1412,62561.0
2015-08-18 09:40:00,89.69,90.0,89.28,89.29,33192.0,74.1412,74.3974,73.8022,73.8105,33192.0
2015-08-18 09:45:00,89.39,89.78,89.25,89.66,31654.0,73.8932,74.2156,73.7774,74.1164,31654.0
2015-08-18 09:50:00,89.66,89.66,88.81,88.81,48625.0,74.1164,74.1164,73.4137,73.4137,48625.0
2015-08-18 09:55:00,88.98,89.13,88.56,88.76,92239.0,73.5543,73.6783,73.2071,73.3724,92239.0
2015-08-18 10:00:00,88.8,88.87,88.2,88.84,83387.0,73.4055,73.4633,72.9095,73.4385,83387.0
2015-08-18 10:05:00,88.78,88.92,88.43,88.78,78162.0,73.3889,73.5047,73.0996,73.3889,78162.0
2015-08-18 10:10:00,88.77,89.0,88.57,88.84,68156.0,73.3807,73.5708,73.2153,73.4385,68156.0
2015-08-18 10:15:00,88.8,89.09,88.53,89.09,59489.0,73.4055,73.6452,73.1823,73.6452,59489.0
2015-08-18 10:20:00,89.04,89.31,88.91,89.05,43178.0,73.6039,73.827,73.4964,73.6121,43178.0
2015-08-18 10:25:00,89.05,89.09,88.68,88.81,59442.0,73.6121,73.6452,73.3063,73.4137,59442.0
2015-08-18 10:30:00,88.85,89.18,88.82,88.97,35353.0,73.4468,73.7196,73.422,73.546,35353.0
2015-08-18 10:35:00,89.02,89.03,88.51,88.63,32029.0,73.5873,73.5956,73.1657,73.2649,32029.0
2015-08-18 10:40:00,88.65,88.76,88.04,88.06,91240.0,73.2815,73.3724,72.7772,72.7937,91240.0
2015-08-18 10:45:00,88.06,88.43,87.97,87.97,113277.0,72.7937,73.0996,72.7194,72.7194,113277.0
2015-08-18 10:50:00,87.98,88.34,87.93,88.33,38536.0,72.7276,73.0252,72.6863,73.0169,38536.0
2015-08-18 10:55:00,88.32,88.42,88.08,88.26,65964.0,73.0087,73.0913,72.8103,72.9591,65964.0
2015-08-18 11:00:00,88.29,88.29,87.89,87.92,48914.0,72.9839,72.9839,72.6532,72.678,48914.0
2015-08-18 11:05:00,87.92,87.99,87.67,87.88,77432.0,72.678,72.7359,72.4714,72.645,77432.0
2015-08-18 11:10:00,87.84,88.13,87.81,88.07,45665.0,72.6119,72.8516,72.5871,72.802,45665.0
2015-08-18 11:15:00,88.08,88.31,88.04,88.15,49186.0,72.8103,73.0004,72.7772,72.8681,49186.0
2015-08-18 11:20:00,88.12,88.27,87.84,88.03,47886.0,72.8433,72.9673,72.6119,72.769,47886.0
2015-08-18 11:25:00,88.04,88.16,87.81,87.81,28613.0,72.7772,72.8764,72.5871,72.5871,28613.0
2015-08-18 11:30:00,87.81,87.85,87.5,87.61,71016.0,72.5871,72.6202,72.3308,72.4218,71016.0
2015-08-18 11:35:00,87.65,87.65,87.4,87.5,89190.0,72.4548,72.4548,72.2482,72.3308,89190.0
2015-08-18 11:40:00,87.48,87.63,87.35,87.54,55126.0,72.3143,72.4383,72.2068,72.3639,55126.0
2015-08-18 11:45:00,87.52,87.62,87.4,87.57,27032.0,72.3474,72.43,72.2482,72.3887,27032.0
2015-08-18 11:50:00,87.59,87.86,87.57,87.7,30582.0,72.4052,72.6284,72.3887,72.4962,30582.0
2015-08-18 11:55:00,87.72,87.82,87.56,87.82,25105.0,72.5127,72.5954,72.3804,72.5954,25105.0
2015-08-18 12:00:00,87.82,87.89,87.72,87.84,40274.0,72.5954,72.6532,72.5127,72.6119,40274.0
2015-08-18 12:05:00,87.88,87.94,87.69,87.7,32839.0,72.645,72.6946,72.4879,72.4962,32839.0
2015-08-18 12:10:00,87.68,87.83,87.68,87.81,11850.0,72.4796,72.6036,72.4796,72.5871,11850.0
2015-08-18 12:15:00,87.79,87.79,87.57,87.57,24371.0,72.5706,72.5706,72.3887,72.3887,24371.0
2015-08-18 12:20:00,87.55,87.6,87.31,87.33,37131.0,72.3722,72.4135,72.1738,72.1903,37131.0
2015-08-18 12:25:00,87.32,87.52,87.31,87.51,26681.0,72.182,72.3474,72.1738,72.3391,26681.0
2015-08-18 12:30:00,87.52,87.53,87.35,87.37,21798.0,72.3474,72.3556,72.2068,72.2234,21798.0
2015-08-18 12:35:00,87.4,87.43,87.28,87.4,25266.0,72.2482,72.273,72.149,72.2482,25266.0
2015-08-18 12:40:00,87.4,87.45,87.32,87.34,28737.0,72.2482,72.2895,72.182,72.1986,28737.0
2015-08-18 12:45:00,87.36,87.4,87.21,87.24,22861.0,72.2151,72.2482,72.0911,72.1159,22861.0
2015-08-18 12:50:00,87.22,87.24,86.9,87.11,74754.0,72.0994,72.1159,71.8348,72.0084,74754.0
2015-08-18 12:55:00,87.09,87.14,86.88,86.89,50793.0,71.9919,72.0332,71.8183,71.8266,50793.0
2015-08-18 13:00:00,86.93,86.97,86.75,86.97,37833.0,71.8596,71.8927,71.7109,71.8927,37833.0
2015-08-18 13:05:00,86.96,87.26,86.9,87.25,46448.0,71.8844,72.1324,71.8348,72.1242,46448.0
2015-08-18 13:10:00,87.22,87.22,86.89,86.92,36679.0,72.0994,72.0994,71.8266,71.8514,36679.0
2015-08-18 13:15:00,86.92,87.03,86.89,86.96,15243.0,71.8514,71.9423,71.8266,71.8844,15243.0
2015-08-18 13:20:00,86.95,86.96,86.84,86.84,24811.0,71.8762,71.8844,71.7853,71.7853,24811.0
2015-08-18 13:25:00,86.87,87.08,86.84,86.84,32096.0,71.8101,71.9836,71.7853,71.7853,32096.0
2015-08-18 13:30:00,86.86,86.9,86.65,86.67,44496.0,71.8018,71.8348,71.6282,71.6447,44496.0
2015-08-18 13:35:00,86.67,86.76,86.6,86.75,34765.0,71.6447,71.7191,71.5869,71.7109,34765.0
2015-08-18 13:40:00,86.76,86.87,86.68,86.81,51948.0,71.7191,71.8101,71.653,71.7605,51948.0
2015-08-18 13:45:00,86.84,86.84,86.53,86.58,46516.0,71.7853,71.7853,71.529,71.5703,46516.0
2015-08-18 13:50:00,86.55,86.65,86.39,86.51,66520.0,71.5455,71.6282,71.4133,71.5125,66520.0
2015-08-18 13:55:00,86.51,86.58,86.41,86.46,29311.0,71.5125,71.5703,71.4298,71.4711,29311.0
2015-08-18 14:00:00,86.47,86.53,86.28,86.42,50234.0,71.4794,71.529,71.3223,71.4381,50234.0
2015-08-18 14:05:00,86.39,86.44,86.25,86.32,33800.0,71.4133,71.4546,71.2975,71.3554,33800.0
2015-08-18 14:10:00,86.34,86.5,86.21,86.28,68996.0,71.3719,71.5042,71.2645,71.3223,68996.0
2015-08-18 14:15:00,86.27,86.28,86.12,86.14,70457.0,71.3141,71.3223,71.1901,71.2066,70457.0
2015-08-18 14:20:00,86.13,86.23,86.05,86.15,82762.0,71.1983,71.281,71.1322,71.2149,82762.0
2015-08-18 14:25:00,86.14,86.21,85.88,86.0,105247.0,71.2066,71.2645,70.9917,71.0909,105247.0
2015-08-18 14:30:00,86.0,86.14,85.88,85.93,65644.0,71.0909,71.2066,70.9917,71.033,65644.0
2015-08-18 14:35:00,85.91,85.94,85.76,85.85,79906.0,71.0165,71.0413,70.8925,70.9669,79906.0
2015-08-18 14:40:00,85.82,85.95,85.75,85.84,66615.0,70.9421,71.0495,70.8842,70.9586,66615.0
2015-08-18 14:45:00,85.84,85.84,85.52,85.69,122438.0,70.9586,70.9586,70.6941,70.8346,122438.0
2015-08-18 14:50:00,85.71,85.71,85.3,85.32,137807.0,70.8512,70.8512,70.5122,70.5288,137807.0
2015-08-18 14:55:00,85.3,85.86,85.25,85.68,109824.0,70.5122,70.9751,70.4709,70.8264,109824.0
2015-08-18 15:00:00,85.69,85.72,85.43,85.48,105597.0,70.8346,70.8594,70.6197,70.661,105597.0
2015-08-18 15:05:00,85.47,85.6,85.43,85.5,67286.0,70.6528,70.7602,70.6197,70.6776,67286.0
2015-08-18 15:10:00,85.5,85.57,85.37,85.51,64131.0,70.6776,70.7354,70.5701,70.6858,64131.0
2015-08-18 15:15:00,85.5,85.54,85.38,85.42,65596.0,70.6776,70.7106,70.5784,70.6114,65596.0
2015-08-18 15:20:00,85.43,85.55,85.41,85.43,61937.0,70.6197,70.7189,70.6032,70.6197,61937.0
2015-08-18 15:25:00,85.43,85.58,85.41,85.57,61357.0,70.6197,70.7437,70.6032,70.7354,61357.0
2015-08-18 15:30:00,85.56,85.82,85.51,85.8,117472.0,70.7272,70.9421,70.6858,70.9255,117472.0
2015-08-18 15:35:00,85.78,85.81,85.15,85.38,169941.0,70.909,70.9338,70.3882,70.5784,169941.0
2015-08-18 15:40:00,85.37,85.39,85.16,85.19,87867.0,70.5701,70.5866,70.3965,70.4213,87867.0
2015-08-18 15:45:00,85.2,85.47,85.2,85.41,102902.0,70.4296,70.6528,70.4296,70.6032,102902.0
2015-08-18 15:50:00,85.42,85.65,85.41,85.64,141195.0,70.6114,70.8016,70.6032,70.7933,141195.0
2015-08-18 15:55:00,85.63,85.74,85.56,85.67,286118.0,70.785,70.8759,70.7272,70.8181,286118.0
2015-08-19 09:30:00,86.54,86.96,85.66,85.95,259442.0,71.5373,71.8844,70.8098,71.0495,259442.0
2015-08-19 09:35:00,86.02,86.4,85.35,86.33,99823.0,71.1074,71.4215,70.5536,71.3637,99823.0
2015-08-19 09:40:00,86.36,87.25,86.13,86.84,183696.0,71.3885,72.1242,71.1983,71.7853,183696.0
2015-08-19 09:45:00,86.78,86.84,86.38,86.53,103159.0,71.7357,71.7853,71.405,71.529,103159.0
2015-08-19 09:50:00,86.53,87.2,86.53,86.97,70286.0,71.529,72.0828,71.529,71.8927,70286.0
2015-08-19 09:55:00,86.97,87.2,86.72,86.75,44943.0,71.8927,72.0828,71.6861,71.7109,44943.0
2015-08-19 10:00:00,86.75,87.32,86.45,86.94,111767.0,71.7109,72.182,71.4629,71.8679,111767.0
2015-08-19 10:05:00,86.97,87.31,86.88,87.07,51861.0,71.8927,72.1738,71.8183,71.9754,51861.0
2015-08-19 10:10:00,87.1,87.58,86.99,87.33,96287.0,72.0002,72.397,71.9092,72.1903,96287.0
2015-08-19 10:15:00,87.36,87.55,87.21,87.25,101651.0,72.2151,72.3722,72.0911,72.1242,101651.0
2015-08-19 10:20:00,87.21,87.23,86.82,87.17,85809.0,72.0911,72.1076,71.7687,72.058,85809.0
2015-08-19 10:25:00,87.2,87.21,86.79,86.83,121917.0,72.0828,72.0911,71.7439,71.777,121917.0
2015-08-19 10:30:00,86.84,86.95,86.58,86.67,39127.0,71.7853,71.8762,71.5703,71.6447,39127.0
2015-08-19 10:35:00,86.67,86.71,86.26,86.4,93801.0,71.6447,71.6778,71.3058,71.4215,93801.0
2015-08-19 10:40:00,86.42,86.45,85.99,86.11,61794.0,71.4381,71.4629,71.0826,71.1818,61794.0
2015-08-19 10:45:00,86.12,86.26,85.85,86.16,78620.0,71.1901,71.3058,70.9669,71.2231,78620.0
2015-08-19 10:50:00,86.16,86.25,86.05,86.09,42441.0,71.2231,71.2975,71.1322,71.1653,42441.0
2015-08-19 10:55:00,86.09,86.53,86.02,86.38,64636.0,71.1653,71.529,71.1074,71.405,64636.0
2015-08-19 11:00:00,86.39,86.5,86.27,86.27,37726.0,71.4133,71.5042,71.3141,71.3141,37726.0
2015-08-19 11:05:00,86.26,86.42,86.18,86.38,34149.0,71.3058,71.4381,71.2397,71.405,34149.0
2015-08-19 11:10:00,86.37,86.45,86.19,86.21,31148.0,71.3967,71.4629,71.2479,71.2645,31148.0
2015-08-19 11:15:00,86.16,86.16,85.86,85.86,31623.0,71.2231,71.2231,70.9751,70.9751,31623.0
2015-08-19 11:20:00,85.87,86.07,85.86,86.02,28112.0,70.9834,71.1487,70.9751,71.1074,28112.0
2015-08-19 11:25:00,85.98,86.07,85.88,85.99,43491.0,71.0743,71.1487,70.9917,71.0826,43491.0
2015-08-19 11:30:00,86.01,86.1,85.89,86.06,21900.0,71.0991,71.1735,70.9999,71.1405,21900.0
2015-08-19 11:35:00,86.05,86.34,86.04,86.21,23451.0,71.1322,71.3719,71.1239,71.2645,23451.0
2015-08-19 11:40:00,86.24,86.24,86.04,86.06,26881.0,71.2893,71.2893,71.1239,71.1405,26881.0
2015-08-19 11:45:00,86.05,86.14,85.8,85.85,57878.0,71.1322,71.2066,70.9255,70.9669,57878.0
2015-08-19 11:50:00,85.86,85.94,85.7,85.87,30424.0,70.9751,71.0413,70.8429,70.9834,30424.0
2015-08-19 11:55:00,85.87,86.16,85.81,86.06,31730.0,70.9834,71.2231,70.9338,71.1405,31730.0
2015-08-19 12:00:00,86.03,86.22,85.98,86.11,23021.0,71.1157,71.2727,71.0743,71.1818,23021.0
2015-08-19 12:05:00,86.11,86.24,86.01,86.18,23951.0,71.1818,71.2893,71.0991,71.2397,23951.0
2015-08-19 12:10:00,86.22,86.22,86.06,86.16,23421.0,71.2727,71.2727,71.1405,71.2231,23421.0
2015-08-19 12:15:00,86.11,86.11,85.96,86.04,27999.0,71.1818,71.1818,71.0578,71.1239,27999.0
2015-08-19 12:20:00,85.98,86.09,85.85,86.06,31499.0,71.0743,71.1653,70.9669,71.1405,31499.0
2015-08-19 12:25:00,86.07,86.12,85.95,86.08,13956.0,71.1487,71.1901,71.0495,71.157,13956.0
2015-08-19 12:30:00,86.09,86.65,86.02,86.65,39389.0,71.1653,71.6282,71.1074,71.6282,39389.0
2015-08-19 12:35:00,86.61,86.65,86.34,86.44,24420.0,71.5951,71.6282,71.3719,71.4546,24420.0
2015-08-19 12:40:00,86.52,86.57,86.41,86.46,25372.0,71.5207,71.5621,71.4298,71.4711,25372.0
2015-08-19 12:45:00,86.48,86.5,86.38,86.41,29260.0,71.4877,71.5042,71.405,71.4298,29260.0
2015-08-19 12:50:00,86.38,86.42,86.16,86.35,22412.0,71.405,71.4381,71.2231,71.3802,22412.0
2015-08-19 12:55:00,86.39,86.5,86.22,86.38,20126.0,71.4133,71.5042,71.2727,71.405,20126.0
2015-08-19 13:00:00,86.43,86.6,86.36,86.6,15880.0,71.4463,71.5869,71.3885,71.5869,15880.0
2015-08-19 13:05:00,86.62,86.76,86.51,86.64,44734.0,71.6034,71.7191,71.5125,71.6199,44734.0
2015-08-19 13:10:00,86.64,86.74,86.56,86.74,138685.0,71.6199,71.7026,71.5538,71.7026,138685.0
2015-08-19 13:15:00,86.74,86.88,86.65,86.83,50723.0,71.7026,71.8183,71.6282,71.777,50723.0
2015-08-19 13:20:00,86.87,87.06,86.74,87.01,48592.0,71.8101,71.9671,71.7026,71.9258,48592.0
2015-08-19 13:25:00,87.04,87.09,86.88,86.88,48675.0,71.9506,71.9919,71.8183,71.8183,48675.0
2015-08-19 13:30:00,86.87,87.1,86.87,87.0,33092.0,71.8101,72.0002,71.8101,71.9175,33092.0
2015-08-19 13:35:00,86.97,87.11,86.81,87.07,67601.0,71.8927,72.0084,71.7605,71.9754,67601.0
2015-08-19 13:40:00,87.05,87.31,86.96,87.22,44071.0,71.9588,72.1738,71.8844,72.0994,44071.0
2015-08-19 13:45:00,87.22,87.53,87.07,87.38,61937.0,72.0994,72.3556,71.9754,72.2316,61937.0
2015-08-19 13:50:00,87.36,87.49,87.17,87.34,39665.0,72.2151,72.3226,72.058,72.1986,39665.0
2015-08-19 13:55:00,87.29,87.32,87.04,87.22,27648.0,72.1572,72.182,71.9506,72.0994,27648.0
2015-08-19 14:00:00,87.23,87.61,87.07,87.54,69771.0,72.1076,72.4218,71.9754,72.3639,69771.0
2015-08-19 14:05:00,87.5,87.95,87.41,87.75,89843.0,72.3308,72.7028,72.2564,72.5375,89843.0
2015-08-19 14:10:00,87.76,88.22,87.75,87.97,86328.0,72.5458,72.926,72.5375,72.7194,86328.0
2015-08-19 14:15:00,87.93,88.03,87.67,87.81,62689.0,72.6863,72.769,72.4714,72.5871,62689.0
2015-08-19 14:20:00,87.85,88.17,87.84,88.16,39430.0,72.6202,72.8847,72.6119,72.8764,39430.0
2015-08-19 14:25:00,88.16,88.19,87.93,88.05,44762.0,72.8764,72.9012,72.6863,72.7855,44762.0
2015-08-19 14:30:00,88.06,88.08,87.67,87.72,39695.0,72.7937,72.8103,72.4714,72.5127,39695.0
2015-08-19 14:35:00,87.68,87.87,87.67,87.85,35888.0,72.4796,72.6367,72.4714,72.6202,35888.0
2015-08-19 14:40:00,87.84,87.89,87.48,87.57,40059.0,72.6119,72.6532,72.3143,72.3887,40059.0
2015-08-19 14:45:00,87.54,87.59,87.32,87.41,59952.0,72.3639,72.4052,72.182,72.2564,59952.0
2015-08-19 14:50:00,87.46,87.5,87.3,87.43,41454.0,72.2978,72.3308,72.1655,72.273,41454.0
2015-08-19 14:55:00,87.4,87.4,87.0,87.06,45620.0,72.2482,72.2482,71.9175,71.9671,45620.0
2015-08-19 15:00:00,87.04,87.17,86.86,87.12,66779.0,71.9506,72.058,71.8018,72.0167,66779.0
2015-08-19 15:05:00,87.13,87.44,87.07,87.34,53226.0,72.025,72.2812,71.9754,72.1986,53226.0
2015-08-19 15:10:00,87.31,87.34,87.15,87.27,33184.0,72.1738,72.1986,72.0415,72.1407,33184.0
2015-08-19 15:15:00,87.25,87.34,87.06,87.3,56807.0,72.1242,72.1986,71.9671,72.1655,56807.0
2015-08-19 15:20:00,87.31,87.54,87.22,87.45,58385.0,72.1738,72.3639,72.0994,72.2895,58385.0
2015-08-19 15:25:00,87.48,87.54,87.32,87.44,43755.0,72.3143,72.3639,72.182,72.2812,43755.0
2015-08-19 15:30:00,87.4,87.55,87.25,87.51,75767.0,72.2482,72.3722,72.1242,72.3391,75767.0
2015-08-19 15:35:00,87.51,87.53,87.23,87.38,48401.0,72.3391,72.3556,72.1076,72.2316,48401.0
2015-08-19 15:40:00,87.37,87.49,87.33,87.42,52427.0,72.2234,72.3226,72.1903,72.2647,52427.0
2015-08-19 15:45:00,87.42,87.58,87.4,87.51,63699.0,72.2647,72.397,72.2482,72.3391,63699.0
2015-08-19 15:50:00,87.5,87.55,87.41,87.42,75668.0,72.3308,72.3722,72.2564,72.2647,75668.0
2015-08-19 15:55:00,87.43,87.48,87.2,87.23,96033.0,72.273,72.3143,72.0828,72.1076,96033.0
2015-08-20 09:30:00,85.89,86.46,85.5,85.57,140557.0,70.9999,71.4711,70.6776,70.7354,140557.0
2015-08-20 09:35:00,85.81,86.62,85.53,86.53,65141.0,70.9338,71.6034,70.7024,71.529,65141.0
2015-08-20 09:40:00,86.62,86.88,86.18,86.75,80465.0,71.6034,71.8183,71.2397,71.7109,80465.0
2015-08-20 09:45:00,86.69,86.83,86.3,86.63,69472.0,71.6613,71.777,71.3389,71.6117,69472.0
2015-08-20 09:50:00,86.62,86.62,86.1,86.22,68998.0,71.6034,71.6034,71.1735,71.2727,68998.0
2015-08-20 09:55:00,86.21,86.3,85.8,85.85,43727.0,71.2645,71.3389,70.9255,70.9669,43727.0
2015-08-20 10:00:00,85.89,86.11,85.75,85.86,77476.0,70.9999,71.1818,70.8842,70.9751,77476.0
2015-08-20 10:05:00,85.81,85.96,85.7,85.92,56897.0,70.9338,71.0578,70.8429,71.0247,56897.0
2015-08-20 10:10:00,85.9,85.9,85.61,85.72,57539.0,71.0082,71.0082,70.7685,70.8594,57539.0
2015-08-20 10:15:00,85.66,85.68,85.1,85.18,115393.0,70.8098,70.8264,70.3469,70.413,115393.0
2015-08-20 10:20:00,85.18,85.34,84.37,84.4,155848.0,70.413,70.5453,69.7435,69.7683,155848.0
2015-08-20 10:25:00,84.42,84.54,84.01,84.5,151504.0,69.7848,69.884,69.4459,69.8509,151504.0
2015-08-20 10:30:00,84.52,84.75,84.19,84.73,73265.0,69.8675,70.0576,69.5947,70.041,73265.0
2015-08-20 10:35:00,84.75,85.21,84.71,85.21,84720.0,70.0576,70.4378,70.0245,70.4378,84720.0
2015-08-20 10:40:00,85.21,85.49,85.09,85.33,121131.0,70.4378,70.6693,70.3386,70.537,121131.0
2015-08-20 10:45:00,85.33,85.67,85.23,85.64,55068.0,70.537,70.8181,70.4544,70.7933,55068.0
2015-08-20 10:50:00,85.62,85.79,85.54,85.73,64927.0,70.7768,70.9173,70.7106,70.8677,64927.0
2015-08-20 10:55:00,85.77,85.8,85.35,85.43,48588.0,70.9007,70.9255,70.5536,70.6197,48588.0
2015-08-20 11:00:00,85.43,85.58,85.22,85.52,39850.0,70.6197,70.7437,70.4461,70.6941,39850.0
2015-08-20 11:05:00,85.49,85.5,85.07,85.08,37899.0,70.6693,70.6776,70.3221,70.3304,37899.0
2015-08-20 11:10:00,85.08,85.26,85.0,85.02,32132.0,70.3304,70.4792,70.2642,70.2808,32132.0
2015-08-20 11:15:00,85.06,85.2,84.75,84.93,100512.0,70.3138,70.4296,70.0576,70.2064,100512.0
2015-08-20 11:20:00,84.97,85.0,84.86,84.95,26400.0,70.2394,70.2642,70.1485,70.2229,26400.0
2015-08-20 11:25:00,84.96,84.96,84.71,84.78,48955.0,70.2312,70.2312,70.0245,70.0824,48955.0
2015-08-20 11:30:00,84.78,84.79,84.5,84.62,37309.0,70.0824,70.0906,69.8509,69.9501,37309.0
2015-08-20 11:35:00,84.62,84.79,84.5,84.66,43401.0,69.9501,70.0906,69.8509,69.9832,43401.0
2015-08-20 11:40:00,84.62,84.64,84.31,84.5,55149.0,69.9501,69.9666,69.6939,69.8509,55149.0
2015-08-20 11:45:00,84.51,84.73,84.49,84.58,41582.0,69.8592,70.041,69.8427,69.917,41582.0
2015-08-20 11:50:00,84.58,84.58,84.28,84.28,39049.0,69.917,69.917,69.6691,69.6691,39049.0
2015-08-20 11:55:00,84.27,84.73,84.25,84.73,40618.0,69.6608,70.041,69.6443,70.041,40618.0
2015-08-20 12:00:00,84.7,84.75,84.39,84.39,29941.0,70.0162,70.0576,69.76,69.76,29941.0
2015-08-20 12:05:00,84.39,84.71,84.32,84.66,30971.0,69.76,70.0245,69.7021,69.9832,30971.0
2015-08-20 12:10:00,84.63,84.63,84.31,84.37,31701.0,69.9584,69.9584,69.6939,69.7435,31701.0
2015-08-20 12:15:00,84.35,84.37,84.12,84.34,23806.0,69.7269,69.7435,69.5368,69.7187,23806.0
2015-08-20 12:20:00,84.35,84.35,83.85,84.08,90732.0,69.7269,69.7269,69.3136,69.5037,90732.0
2015-08-20 12:25:00,84.05,84.09,83.86,83.95,41563.0,69.4789,69.512,69.3219,69.3963,41563.0
2015-08-20 12:30:00,83.93,84.04,83.87,83.97,42145.0,69.3797,69.4707,69.3301,69.4128,42145.0
2015-08-20 12:35:00,83.98,84.06,83.82,83.98,51836.0,69.4211,69.4872,69.2888,69.4211,51836.0
2015-08-20 12:40:00,83.95,84.0,83.75,83.75,30161.0,69.3963,69.4376,69.2309,69.2309,30161.0
2015-08-20 12:45:00,83.75,83.99,83.59,83.98,63391.0,69.2309,69.4293,69.0987,69.4211,63391.0
2015-08-20 12:50:00,83.95,84.0,83.73,83.82,40628.0,69.3963,69.4376,69.2144,69.2888,40628.0
2015-08-20 12:55:00,83.83,83.83,83.59,83.77,29374.0,69.2971,69.2971,69.0987,69.2475,29374.0
2015-08-20 13:00:00,83.76,83.76,83.53,83.57,39026.0,69.2392,69.2392,69.0491,69.0821,39026.0
2015-08-20 13:05:00,83.58,83.72,83.56,83.67,41522.0,69.0904,69.2061,69.0739,69.1648,41522.0
2015-08-20 13:10:00,83.67,83.7,83.52,83.61,27270.0,69.1648,69.1896,69.0408,69.1152,27270.0
2015-08-20 13:15:00,83.6,83.86,83.56,83.85,33932.0,69.1069,69.3219,69.0739,69.3136,33932.0
2015-08-20 13:20:00,83.86,84.0,83.83,83.91,42626.0,69.3219,69.4376,69.2971,69.3632,42626.0
2015-08-20 13:25:00,83.95,84.13,83.8,84.03,53575.0,69.3963,69.5451,69.2723,69.4624,53575.0
2015-08-20 13:30:00,84.01,84.14,83.92,83.98,35877.0,69.4459,69.5533,69.3715,69.4211,35877.0
2015-08-20 13:35:00,84.01,84.18,83.78,83.8,30637.0,69.4459,69.5864,69.2557,69.2723,30637.0
2015-08-20 13:40:00,83.82,84.02,83.7,83.97,35795.0,69.2888,69.4541,69.1896,69.4128,35795.0
2015-08-20 13:45:00,84.0,84.08,83.82,84.07,19933.0,69.4376,69.5037,69.2888,69.4955,19933.0
2015-08-20 13:50:00,84.08,84.16,84.02,84.02,27954.0,69.5037,69.5699,69.4541,69.4541,27954.0
2015-08-20 13:55:00,84.02,84.06,83.93,83.96,21369.0,69.4541,69.4872,69.3797,69.4045,21369.0
2015-08-20 14:00:00,83.98,84.04,83.87,83.87,20791.0,69.4211,69.4707,69.3301,69.3301,20791.0
2015-08-20 14:05:00,83.88,83.89,83.65,83.65,33720.0,69.3384,69.3467,69.1483,69.1483,33720.0
2015-08-20 14:10:00,83.63,83.72,83.51,83.52,29076.0,69.1317,69.2061,69.0325,69.0408,29076.0
2015-08-20 14:15:00,83.53,83.57,83.35,83.55,50559.0,69.0491,69.0821,68.9003,69.0656,50559.0
2015-08-20 14:20:00,83.5,83.7,83.3,83.62,45856.0,69.0243,69.1896,68.859,69.1235,45856.0
2015-08-20 14:25:00,83.63,83.64,83.31,83.37,43575.0,69.1317,69.14,68.8672,68.9168,43575.0
2015-08-20 14:30:00,83.36,83.4,83.03,83.1,50134.0,68.9086,68.9416,68.6358,68.6936,50134.0
2015-08-20 14:35:00,83.08,83.31,83.08,83.22,46086.0,68.6771,68.8672,68.6771,68.7928,46086.0
2015-08-20 14:40:00,83.23,83.26,82.81,82.94,60353.0,68.8011,68.8259,68.4539,68.5614,60353.0
2015-08-20 14:45:00,82.98,83.06,82.83,82.86,57690.0,68.5944,68.6606,68.4704,68.4952,57690.0
2015-08-20 14:50:00,82.87,83.13,82.82,83.03,44960.0,68.5035,68.7184,68.4622,68.6358,44960.0
2015-08-20 14:55:00,82.99,83.2,82.92,82.98,43229.0,68.6027,68.7763,68.5448,68.5944,43229.0
2015-08-20 15:00:00,83.01,83.2,82.94,83.19,32086.0,68.6192,68.7763,68.5614,68.768,32086.0
2015-08-20 15:05:00,83.19,83.28,83.03,83.23,48495.0,68.768,68.8424,68.6358,68.8011,48495.0
2015-08-20 15:10:00,83.21,83.28,82.97,83.03,37150.0,68.7846,68.8424,68.5862,68.6358,37150.0
2015-08-20 15:15:00,83.02,83.16,82.9,83.02,40756.0,68.6275,68.7432,68.5283,68.6275,40756.0
2015-08-20 15:20:00,83.01,83.24,83.01,83.15,41061.0,68.6192,68.8094,68.6192,68.735,41061.0
2015-08-20 15:25:00,83.18,83.55,83.12,83.51,63201.0,68.7598,69.0656,68.7102,69.0325,63201.0
2015-08-20 15:30:00,83.53,83.72,83.5,83.59,59923.0,69.0491,69.2061,69.0243,69.0987,59923.0
2015-08-20 15:35:00,83.62,83.65,83.3,83.32,45878.0,69.1235,69.1483,68.859,68.8755,45878.0
2015-08-20 15:40:00,83.33,83.42,83.19,83.39,54394.0,68.8838,68.9581,68.768,68.9334,54394.0
2015-08-20 15:45:00,83.36,83.36,83.05,83.1,86199.0,68.9086,68.9086,68.6523,68.6936,86199.0
2015-08-20 15:50:00,83.1,83.1,82.64,82.67,129637.0,68.6936,68.6936,68.3134,68.3382,129637.0
2015-08-20 15:55:00,82.67,82.77,82.42,82.44,290641.0,68.3382,68.4208,68.1315,68.148,290641.0
2015-08-21 09:30:00,80.17,80.5,78.22,79.46,466789.0,66.2716,66.5444,64.6596,65.6847,466789.0
2015-08-21 09:35:00,79.46,80.98,79.24,80.27,192053.0,65.6847,66.9412,65.5028,66.3542,192053.0
2015-08-21 09:40:00,80.43,80.44,78.98,80.01,224651.0,66.4865,66.4948,65.2879,66.1393,224651.0
2015-08-21 09:45:00,79.9,80.32,79.84,80.21,186416.0,66.0484,66.3956,65.9988,66.3046,186416.0
2015-08-21 09:50:00,80.12,81.2,79.9,81.08,154453.0,66.2302,67.123,66.0484,67.0238,154453.0
2015-08-21 09:55:00,81.12,81.79,80.66,81.77,142741.0,67.0569,67.6107,66.6766,67.5942,142741.0
2015-08-21 10:00:00,81.74,81.87,81.36,81.78,120700.0,67.5694,67.6769,67.2553,67.6025,120700.0
2015-08-21 10:05:00,81.76,82.0,81.59,81.71,111728.0,67.5859,67.7843,67.4454,67.5446,111728.0
2015-08-21 10:10:00,81.85,81.85,81.07,81.1,86776.0,67.6603,67.6603,67.0155,67.0403,86776.0
2015-08-21 10:15:00,81.09,81.52,81.08,81.34,107811.0,67.0321,67.3875,67.0238,67.2387,107811.0
2015-08-21 10:20:00,81.26,81.49,81.15,81.34,70562.0,67.1726,67.3627,67.0817,67.2387,70562.0
2015-08-21 10:25:00,81.32,81.33,80.75,80.77,62700.0,67.2222,67.2305,66.751,66.7676,62700.0
2015-08-21 10:30:00,80.85,80.96,80.43,80.5,78119.0,66.8337,66.9246,66.4865,66.5444,78119.0
2015-08-21 10:35:00,80.46,80.55,80.06,80.14,75210.0,66.5113,66.5857,66.1806,66.2468,75210.0
2015-08-21 10:40:00,80.15,80.6,80.14,80.38,88184.0,66.255,66.627,66.2468,66.4452,88184.0
2015-08-21 10:45:00,80.36,80.47,80.0,80.06,78536.0,66.4286,66.5196,66.131,66.1806,78536.0
2015-08-21 10:50:00,80.04,80.4,80.0,80.35,68177.0,66.1641,66.4617,66.131,66.4204,68177.0
2015-08-21 10:55:00,80.36,80.52,80.1,80.33,65370.0,66.4286,66.5609,66.2137,66.4038,65370.0
2015-08-21 11:00:00,80.32,80.32,79.71,79.71,75828.0,66.3956,66.3956,65.8913,65.8913,75828.0
2015-08-21 11:05:00,79.73,79.9,79.51,79.65,101414.0,65.9079,66.0484,65.726,65.8417,101414.0
2015-08-21 11:10:00,79.61,79.66,79.19,79.56,98609.0,65.8087,65.85,65.4615,65.7673,98609.0
2015-08-21 11:15:00,79.61,79.89,79.55,79.78,76159.0,65.8087,66.0401,65.7591,65.9492,76159.0
2015-08-21 11:20:00,79.75,79.88,79.58,79.58,45626.0,65.9244,66.0319,65.7839,65.7839,45626.0
2015-08-21 11:25:00,79.57,80.12,79.55,80.03,49702.0,65.7756,66.2302,65.7591,66.1558,49702.0
2015-08-21 11:30:00,79.95,80.24,79.91,79.98,46510.0,66.0897,66.3294,66.0566,66.1145,46510.0
2015-08-21 11:35:00,79.95,80.05,79.67,79.72,58309.0,66.0897,66.1724,65.8583,65.8996,58309.0
2015-08-21 11:40:00,79.75,79.96,79.68,79.96,55046.0,65.9244,66.098,65.8665,66.098,55046.0
2015-08-21 11:45:00,79.91,80.24,79.9,80.19,51633.0,66.0566,66.3294,66.0484,66.2881,51633.0
2015-08-21 11:50:00,80.2,80.34,79.87,79.98,33816.0,66.2964,66.4121,66.0236,66.1145,33816.0
2015-08-21 11:55:00,79.95,80.64,79.95,80.53,58329.0,66.0897,66.6601,66.0897,66.5692,58329.0
2015-08-21 12:00:00,80.52,80.97,80.43,80.87,38372.0,66.5609,66.9329,66.4865,66.8502,38372.0
2015-08-21 12:05:00,80.86,81.34,80.73,81.15,37299.0,66.842,67.2387,66.7345,67.0817,37299.0
2015-08-21 12:10:00,81.21,81.28,80.69,80.7,52558.0,67.1313,67.1891,66.7014,66.7097,52558.0
2015-08-21 12:15:00,80.76,80.97,80.55,80.97,61860.0,66.7593,66.9329,66.5857,66.9329,61860.0
2015-08-21 12:20:00,80.92,80.95,80.5,80.5,37431.0,66.8916,66.9164,66.5444,66.5444,37431.0
2015-08-21 12:25:00,80.46,80.67,80.46,80.51,18743.0,66.5113,66.6849,66.5113,66.5526,18743.0
2015-08-21 12:30:00,80.55,80.88,80.49,80.74,21516.0,66.5857,66.8585,66.5361,66.7428,21516.0
2015-08-21 12:35:00,80.7,80.89,80.53,80.53,24085.0,66.7097,66.8668,66.5692,66.5692,24085.0
2015-08-21 12:40:00,80.48,80.51,80.07,80.17,41003.0,66.5278,66.5526,66.1889,66.2716,41003.0
2015-08-21 12:45:00,80.15,80.46,80.01,80.33,26883.0,66.255,66.5113,66.1393,66.4038,26883.0
2015-08-21 12:50:00,80.34,80.35,79.94,80.06,30899.0,66.4121,66.4204,66.0814,66.1806,30899.0
2015-08-21 12:55:00,80.01,80.06,79.8,79.86,42958.0,66.1393,66.1806,65.9657,66.0153,42958.0
2015-08-21 13:00:00,79.81,80.06,79.75,79.87,33533.0,65.974,66.1806,65.9244,66.0236,33533.0
2015-08-21 13:05:00,79.92,80.0,79.73,79.8,50115.0,66.0649,66.131,65.9079,65.9657,50115.0
2015-08-21 13:10:00,79.83,79.88,79.67,79.76,80155.0,65.9905,66.0319,65.8583,65.9327,80155.0
2015-08-21 13:15:00,79.75,79.8,79.66,79.72,42800.0,65.9244,65.9657,65.85,65.8996,42800.0
2015-08-21 13:20:00,79.75,80.05,79.67,79.98,46315.0,65.9244,66.1724,65.8583,66.1145,46315.0
2015-08-21 13:25:00,79.93,80.39,79.82,80.39,35967.0,66.0732,66.4534,65.9823,66.4534,35967.0
2015-08-21 13:30:00,80.34,80.39,79.96,80.07,28366.0,66.4121,66.4534,66.098,66.1889,28366.0
2015-08-21 13:35:00,80.08,80.38,80.04,80.27,47154.0,66.1972,66.4452,66.1641,66.3542,47154.0
2015-08-21 13:40:00,80.25,80.61,80.19,80.41,51704.0,66.3377,66.6353,66.2881,66.47,51704.0
2015-08-21 13:45:00,80.41,80.52,80.18,80.26,22928.0,66.47,66.5609,66.2798,66.346,22928.0
2015-08-21 13:50:00,80.26,80.4,79.96,80.32,28827.0,66.346,66.4617,66.098,66.3956,28827.0
2015-08-21 13:55:00,80.3,80.74,80.24,80.67,20598.0,66.379,66.7428,66.3294,66.6849,20598.0
2015-08-21 14:00:00,80.67,80.94,80.65,80.75,27538.0,66.6849,66.9081,66.6684,66.751,27538.0
2015-08-21 14:05:00,80.74,80.79,80.52,80.64,31531.0,66.7428,66.7841,66.5609,66.6601,31531.0
2015-08-21 14:10:00,80.61,80.69,80.3,80.45,24794.0,66.6353,66.7014,66.379,66.503,24794.0
2015-08-21 14:15:00,80.49,80.73,80.39,80.49,50903.0,66.5361,66.7345,66.4534,66.5361,50903.0
2015-08-21 14:20:00,80.47,80.64,80.36,80.52,27308.0,66.5196,66.6601,66.4286,66.5609,27308.0
2015-08-21 14:25:00,80.46,80.53,80.39,80.46,33464.0,66.5113,66.5692,66.4534,66.5113,33464.0
2015-08-21 14:30:00,80.42,80.54,80.4,80.44,53187.0,66.4782,66.5774,66.4617,66.4948,53187.0
2015-08-21 14:35:00,80.42,80.46,80.11,80.17,37779.0,66.4782,66.5113,66.222,66.2716,37779.0
2015-08-21 14:40:00,80.17,80.17,79.77,79.92,48980.0,66.2716,66.2716,65.9409,66.0649,48980.0
2015-08-21 14:45:00,79.9,79.9,79.53,79.55,57049.0,66.0484,66.0484,65.7425,65.7591,57049.0
2015-08-21 14:50:00,79.53,79.7,79.35,79.61,69494.0,65.7425,65.8831,65.5937,65.8087,69494.0
2015-08-21 14:55:00,79.57,79.75,79.55,79.56,34305.0,65.7756,65.9244,65.7591,65.7673,34305.0
2015-08-21 15:00:00,79.56,79.77,79.52,79.76,38471.0,65.7673,65.9409,65.7343,65.9327,38471.0
2015-08-21 15:05:00,79.73,79.73,79.32,79.39,37429.0,65.9079,65.9079,65.5689,65.6268,37429.0
2015-08-21 15:10:00,79.39,79.39,79.07,79.08,70923.0,65.6268,65.6268,65.3623,65.3705,70923.0
2015-08-21 15:15:00,79.17,79.69,78.88,79.62,95351.0,65.4449,65.8748,65.2052,65.8169,95351.0
2015-08-21 15:20:00,79.56,79.57,79.28,79.53,53638.0,65.7673,65.7756,65.5359,65.7425,53638.0
2015-08-21 15:25:00,79.53,79.53,79.15,79.39,60158.0,65.7425,65.7425,65.4284,65.6268,60158.0
2015-08-21 15:30:00,79.38,79.38,78.98,79.04,78750.0,65.6185,65.6185,65.2879,65.3375,78750.0
2015-08-21 15:35:00,79.05,79.27,78.93,79.26,95785.0,65.3457,65.5276,65.2465,65.5193,95785.0
2015-08-21 15:40:00,79.22,79.6,79.21,79.51,90512.0,65.4863,65.8004,65.478,65.726,90512.0
2015-08-21 15:45:00,79.5,79.86,79.36,79.82,123841.0,65.7177,66.0153,65.602,65.9823,123841.0
2015-08-21 15:50:00,79.79,79.81,79.42,79.43,161455.0,65.9575,65.974,65.6516,65.6599,161455.0
2015-08-21 15:55:00,79.44,79.51,78.91,79.08,261601.0,65.6681,65.726,65.23,65.3705,261601.0
2015-08-24 09:30:00,71.01,74.03,70.8,73.91,569551.0,58.6996,61.196,58.526,61.0968,569551.0
2015-08-24 09:35:00,73.95,77.5,73.7,76.23,250045.0,61.1299,64.0645,60.9232,63.0146,250045.0
2015-08-24 09:40:00,76.25,77.5,75.33,77.01,189927.0,63.0312,64.0645,62.2706,63.6594,189927.0
2015-08-24 09:45:00,76.75,77.76,76.5,76.97,247655.0,63.4445,64.2794,63.2378,63.6263,247655.0
2015-08-24 09:50:00,76.97,77.73,76.63,76.96,179876.0,63.6263,64.2546,63.3453,63.6181,179876.0
2015-08-24 09:55:00,76.97,77.92,76.96,77.78,140302.0,63.6263,64.4116,63.6181,64.2959,140302.0
2015-08-24 10:00:00,77.78,78.5,77.13,78.44,105831.0,64.2959,64.8911,63.7586,64.8415,105831.0
2015-08-24 10:05:00,78.44,78.68,78.02,78.4,116828.0,64.8415,65.0399,64.4943,64.8084,116828.0
2015-08-24 10:10:00,78.48,79.12,78.37,79.12,201841.0,64.8746,65.4036,64.7836,65.4036,201841.0
2015-08-24 10:15:00,79.12,80.18,79.09,80.06,234145.0,65.4036,66.2798,65.3788,66.1806,234145.0
2015-08-24 10:20:00,80.05,80.9,79.79,80.72,177312.0,66.1724,66.875,65.9575,66.7262,177312.0
2015-08-24 10:25:00,80.66,81.03,80.23,80.35,206867.0,66.6766,66.9825,66.3212,66.4204,206867.0
2015-08-24 10:30:00,80.32,80.41,79.41,79.46,288988.0,66.3956,66.47,65.6433,65.6847,288988.0
2015-08-24 10:35:00,79.49,80.18,79.46,80.01,177904.0,65.7095,66.2798,65.6847,66.1393,177904.0
2015-08-24 10:40:00,80.01,80.04,79.33,79.88,107526.0,66.1393,66.1641,65.5772,66.0319,107526.0
2015-08-24 10:45:00,79.89,80.34,79.77,80.17,79349.0,66.0401,66.4121,65.9409,66.2716,79349.0
2015-08-24 10:50:00,80.11,81.41,80.11,81.33,171187.0,66.222,67.2966,66.222,67.2305,171187.0
2015-08-24 10:55:00,81.42,82.46,81.25,82.08,260221.0,67.3049,68.1646,67.1643,67.8505,260221.0
2015-08-24 11:00:00,82.13,82.41,81.17,81.35,213454.0,67.8918,68.1232,67.0982,67.247,213454.0
2015-08-24 11:05:00,81.34,81.77,80.83,81.11,163533.0,67.2387,67.5942,66.8172,67.0486,163533.0
2015-08-24 11:10:00,81.13,81.25,80.53,80.72,147325.0,67.0651,67.1643,66.5692,66.7262,147325.0
2015-08-24 11:15:00,80.73,81.01,80.58,80.92,69442.0,66.7345,66.966,66.6105,66.8916,69442.0
2015-08-24 11:20:00,80.94,80.96,80.56,80.73,76758.0,66.9081,66.9246,66.594,66.7345,76758.0
2015-08-24 11:25:00,80.7,81.07,80.7,80.92,137912.0,66.7097,67.0155,66.7097,66.8916,137912.0
2015-08-24 11:30:00,80.93,80.99,80.76,80.95,140360.0,66.8998,66.9494,66.7593,66.9164,140360.0
2015-08-24 11:35:00,80.9,81.19,80.82,81.18,136821.0,66.875,67.1147,66.8089,67.1065,136821.0
2015-08-24 11:40:00,81.15,82.34,81.13,82.28,245966.0,67.0817,68.0654,67.0651,68.0158,245966.0
2015-08-24 11:45:00,82.28,82.75,81.92,81.99,175580.0,68.0158,68.4043,67.7182,67.7761,175580.0
2015-08-24 11:50:00,82.12,83.8,81.95,83.79,118980.0,67.8835,69.2723,67.743,69.264,118980.0
2015-08-24 11:55:00,83.76,83.83,83.19,83.22,154125.0,69.2392,69.2971,68.768,68.7928,154125.0
2015-08-24 12:00:00,83.25,83.32,82.59,82.7,122172.0,68.8176,68.8755,68.272,68.363,122172.0
2015-08-24 12:05:00,82.7,83.83,82.52,83.77,102095.0,68.363,69.2971,68.2142,69.2475,102095.0
2015-08-24 12:10:00,83.79,84.27,83.41,83.52,130565.0,69.264,69.6608,68.9499,69.0408,130565.0
2015-08-24 12:15:00,83.56,84.01,83.39,83.92,90154.0,69.0739,69.4459,68.9334,69.3715,90154.0
2015-08-24 12:20:00,83.99,84.0,83.65,83.83,87843.0,69.4293,69.4376,69.1483,69.2971,87843.0
2015-08-24 12:25:00,83.82,84.14,83.67,83.73,64140.0,69.2888,69.5533,69.1648,69.2144,64140.0
2015-08-24 12:30:00,83.7,83.71,83.25,83.64,74083.0,69.1896,69.1979,68.8176,69.14,74083.0
2015-08-24 12:35:00,83.74,84.25,83.7,84.17,101232.0,69.2227,69.6443,69.1896,69.5781,101232.0
2015-08-24 12:40:00,84.17,84.8,84.14,84.24,170322.0,69.5781,70.0989,69.5533,69.636,170322.0
2015-08-24 12:45:00,84.25,84.48,83.5,83.5,146716.0,69.6443,69.8344,69.0243,69.0243,146716.0
2015-08-24 12:50:00,83.43,83.6,83.14,83.21,157862.0,68.9664,69.1069,68.7267,68.7846,157862.0
2015-08-24 12:55:00,83.22,83.5,83.2,83.34,102340.0,68.7928,69.0243,68.7763,68.892,102340.0
2015-08-24 13:00:00,83.36,83.48,83.13,83.18,85081.0,68.9086,69.0077,68.7184,68.7598,85081.0
2015-08-24 13:05:00,83.17,83.97,83.15,83.96,101486.0,68.7515,69.4128,68.735,69.4045,101486.0
2015-08-24 13:10:00,83.94,84.29,83.85,83.88,111371.0,69.388,69.6773,69.3136,69.3384,111371.0
2015-08-24 13:15:00,83.89,84.14,83.61,84.08,63434.0,69.3467,69.5533,69.1152,69.5037,63434.0
2015-08-24 13:20:00,84.09,84.29,83.59,83.7,135137.0,69.512,69.6773,69.0987,69.1896,135137.0
2015-08-24 13:25:00,83.6,83.79,82.95,83.22,78504.0,69.1069,69.264,68.5696,68.7928,78504.0
2015-08-24 13:30:00,83.2,83.2,82.75,82.84,117921.0,68.7763,68.7763,68.4043,68.4787,117921.0
2015-08-24 13:35:00,82.83,83.01,82.24,82.26,76044.0,68.4704,68.6192,67.9827,67.9992,76044.0
2015-08-24 13:40:00,82.29,82.51,81.87,81.88,96244.0,68.024,68.2059,67.6769,67.6851,96244.0
2015-08-24 13:45:00,81.88,82.46,81.52,82.32,132758.0,67.6851,68.1646,67.3875,68.0488,132758.0
2015-08-24 13:50:00,82.29,82.46,82.09,82.16,64237.0,68.024,68.1646,67.8587,67.9166,64237.0
2015-08-24 13:55:00,82.16,82.19,81.8,81.93,53576.0,67.9166,67.9414,67.619,67.7265,53576.0
2015-08-24 14:00:00,81.93,82.25,81.83,82.24,58325.0,67.7265,67.991,67.6438,67.9827,58325.0
2015-08-24 14:05:00,82.23,82.29,81.83,81.86,63952.0,67.9744,68.024,67.6438,67.6686,63952.0
2015-08-24 14:10:00,81.83,81.97,81.4,81.41,77703.0,67.6438,67.7595,67.2883,67.2966,77703.0
2015-08-24 14:15:00,81.41,81.64,80.94,81.63,106590.0,67.2966,67.4867,66.9081,67.4785,106590.0
2015-08-24 14:20:00,81.65,81.92,81.44,81.46,106962.0,67.495,67.7182,67.3214,67.3379,106962.0
2015-08-24 14:25:00,81.43,81.43,80.9,81.05,73531.0,67.3131,67.3131,66.875,66.999,73531.0
2015-08-24 14:30:00,80.96,81.36,80.89,81.09,44194.0,66.9246,67.2553,66.8668,67.0321,44194.0
2015-08-24 14:35:00,81.13,81.58,81.12,81.19,43863.0,67.0651,67.4371,67.0569,67.1147,43863.0
2015-08-24 14:40:00,81.22,81.22,80.32,80.32,48056.0,67.1395,67.1395,66.3956,66.3956,48056.0
2015-08-24 14:45:00,80.3,80.37,79.83,80.04,91161.0,66.379,66.4369,65.9905,66.1641,91161.0
2015-08-24 14:50:00,80.01,80.21,79.2,79.21,112081.0,66.1393,66.3046,65.4697,65.478,112081.0
2015-08-24 14:55:00,79.21,79.38,78.69,78.73,89775.0,65.478,65.6185,65.0482,65.0812,89775.0
2015-08-24 15:00:00,78.71,79.22,78.24,79.11,102588.0,65.0647,65.4863,64.6762,65.3953,102588.0
2015-08-24 15:05:00,79.03,79.94,79.01,79.86,113550.0,65.3292,66.0814,65.3127,66.0153,113550.0
2015-08-24 15:10:00,79.83,79.84,78.98,79.28,77066.0,65.9905,65.9988,65.2879,65.5359,77066.0
2015-08-24 15:15:00,79.29,79.36,78.99,79.03,62710.0,65.5441,65.602,65.2961,65.3292,62710.0
2015-08-24 15:20:00,79.04,79.36,78.85,79.36,98905.0,65.3375,65.602,65.1804,65.602,98905.0
2015-08-24 15:25:00,79.34,79.74,79.28,79.39,136371.0,65.5855,65.9161,65.5359,65.6268,136371.0
2015-08-24 15:30:00,79.38,79.64,79.17,79.64,105302.0,65.6185,65.8335,65.4449,65.8335,105302.0
2015-08-24 15:35:00,79.65,80.97,79.62,80.93,84281.0,65.8417,66.9329,65.8169,66.8998,84281.0
2015-08-24 15:40:00,80.92,81.19,80.29,81.17,126896.0,66.8916,67.1147,66.3708,67.0982,126896.0
2015-08-24 15:45:00,81.19,81.39,80.61,80.66,172858.0,67.1147,67.2801,66.6353,66.6766,172858.0
2015-08-24 15:50:00,80.61,81.29,80.48,81.15,302274.0,66.6353,67.1974,66.5278,67.0817,302274.0
2015-08-24 15:55:00,81.14,81.28,80.02,80.51,380171.0,67.0734,67.1891,66.1476,66.5526,380171.0
2015-08-25 09:30:00,85.38,86.65,84.13,84.42,503776.0,70.5784,71.6282,69.5451,69.7848,503776.0
2015-08-25 09:35:00,84.43,84.43,82.6,83.42,167570.0,69.7931,69.7931,68.2803,68.9581,167570.0
2015-08-25 09:40:00,83.31,83.56,82.8,83.25,156003.0,68.8672,69.0739,68.4456,68.8176,156003.0
2015-08-25 09:45:00,83.23,83.83,82.94,83.46,178522.0,68.8011,69.2971,68.5614,68.9912,178522.0
2015-08-25 09:50:00,83.38,83.95,83.32,83.37,124800.0,68.9251,69.3963,68.8755,68.9168,124800.0
2015-08-25 09:55:00,83.44,83.74,83.3,83.51,63309.0,68.9747,69.2227,68.859,69.0325,63309.0
2015-08-25 10:00:00,83.52,83.95,83.47,83.77,85302.0,69.0408,69.3963,68.9995,69.2475,85302.0
2015-08-25 10:05:00,83.72,84.08,83.51,83.94,69413.0,69.2061,69.5037,69.0325,69.388,69413.0
2015-08-25 10:10:00,83.89,84.09,83.62,83.99,75852.0,69.3467,69.512,69.1235,69.4293,75852.0
2015-08-25 10:15:00,84.0,84.59,83.54,83.75,69408.0,69.4376,69.9253,69.0573,69.2309,69408.0
2015-08-25 10:20:00,83.73,83.86,83.5,83.5,84517.0,69.2144,69.3219,69.0243,69.0243,84517.0
2015-08-25 10:25:00,83.5,83.59,83.22,83.55,60997.0,69.0243,69.0987,68.7928,69.0656,60997.0
2015-08-25 10:30:00,83.55,83.58,83.31,83.49,66159.0,69.0656,69.0904,68.8672,69.016,66159.0
2015-08-25 10:35:00,83.48,83.75,83.21,83.7,61879.0,69.0077,69.2309,68.7846,69.1896,61879.0
2015-08-25 10:40:00,83.7,83.94,83.62,83.73,49236.0,69.1896,69.388,69.1235,69.2144,49236.0
2015-08-25 10:45:00,83.74,83.76,83.37,83.52,31675.0,69.2227,69.2392,68.9168,69.0408,31675.0
2015-08-25 10:50:00,83.55,83.65,83.39,83.42,29203.0,69.0656,69.1483,68.9334,68.9581,29203.0
2015-08-25 10:55:00,83.44,83.53,83.33,83.36,40200.0,68.9747,69.0491,68.8838,68.9086,40200.0
2015-08-25 11:00:00,83.36,83.65,83.28,83.58,47150.0,68.9086,69.1483,68.8424,69.0904,47150.0
2015-08-25 11:05:00,83.63,83.85,83.54,83.85,39583.0,69.1317,69.3136,69.0573,69.3136,39583.0
2015-08-25 11:10:00,83.83,84.0,83.75,83.78,72623.0,69.2971,69.4376,69.2309,69.2557,72623.0
2015-08-25 11:15:00,83.75,84.04,83.67,83.97,52876.0,69.2309,69.4707,69.1648,69.4128,52876.0
2015-08-25 11:20:00,83.97,84.65,83.97,84.4,78922.0,69.4128,69.9749,69.4128,69.7683,78922.0
2015-08-25 11:25:00,84.42,84.45,84.11,84.25,46923.0,69.7848,69.8096,69.5285,69.6443,46923.0
2015-08-25 11:30:00,84.24,84.31,84.04,84.3,45468.0,69.636,69.6939,69.4707,69.6856,45468.0
2015-08-25 11:35:00,84.29,84.62,84.09,84.1,55774.0,69.6773,69.9501,69.512,69.5203,55774.0
2015-08-25 11:40:00,84.12,84.15,83.61,83.79,47614.0,69.5368,69.5616,69.1152,69.264,47614.0
2015-08-25 11:45:00,83.76,84.55,83.73,84.51,49894.0,69.2392,69.8923,69.2144,69.8592,49894.0
2015-08-25 11:50:00,84.52,84.58,84.11,84.16,41755.0,69.8675,69.917,69.5285,69.5699,41755.0
2015-08-25 11:55:00,84.13,84.19,83.89,84.05,32476.0,69.5451,69.5947,69.3467,69.4789,32476.0
2015-08-25 12:00:00,84.07,84.25,83.96,84.24,38040.0,69.4955,69.6443,69.4045,69.636,38040.0
2015-08-25 12:05:00,84.27,84.46,84.22,84.44,21290.0,69.6608,69.8179,69.6195,69.8013,21290.0
2015-08-25 12:10:00,84.43,84.55,84.25,84.31,25190.0,69.7931,69.8923,69.6443,69.6939,25190.0
2015-08-25 12:15:00,84.31,84.4,84.07,84.19,41655.0,69.6939,69.7683,69.4955,69.5947,41655.0
2015-08-25 12:20:00,84.19,84.47,84.15,84.33,15448.0,69.5947,69.8261,69.5616,69.7104,15448.0
2015-08-25 12:25:00,84.33,84.39,84.25,84.34,19140.0,69.7104,69.76,69.6443,69.7187,19140.0
2015-08-25 12:30:00,84.36,84.57,84.29,84.4,24431.0,69.7352,69.9088,69.6773,69.7683,24431.0
2015-08-25 12:35:00,84.42,84.42,84.21,84.27,29985.0,69.7848,69.7848,69.6112,69.6608,29985.0
2015-08-25 12:40:00,84.25,84.49,84.25,84.47,18643.0,69.6443,69.8427,69.6443,69.8261,18643.0
2015-08-25 12:45:00,84.44,84.5,84.17,84.29,35360.0,69.8013,69.8509,69.5781,69.6773,35360.0
2015-08-25 12:50:00,84.34,84.42,84.25,84.25,13976.0,69.7187,69.7848,69.6443,69.6443,13976.0
2015-08-25 12:55:00,84.25,84.35,84.22,84.26,25430.0,69.6443,69.7269,69.6195,69.6525,25430.0
2015-08-25 13:00:00,84.26,84.36,84.13,84.27,74855.0,69.6525,69.7352,69.5451,69.6608,74855.0
2015-08-25 13:05:00,84.28,84.4,84.25,84.26,26578.0,69.6691,69.7683,69.6443,69.6525,26578.0
2015-08-25 13:10:00,84.26,84.3,84.06,84.11,31894.0,69.6525,69.6856,69.4872,69.5285,31894.0
2015-08-25 13:15:00,84.09,84.16,84.02,84.03,36878.0,69.512,69.5699,69.4541,69.4624,36878.0
2015-08-25 13:20:00,84.03,84.03,83.52,83.56,64311.0,69.4624,69.4624,69.0408,69.0739,64311.0
2015-08-25 13:25:00,83.53,83.55,82.55,82.6,150353.0,69.0491,69.0656,68.239,68.2803,150353.0
2015-08-25 13:30:00,82.55,82.9,82.5,82.65,64723.0,68.239,68.5283,68.1976,68.3216,64723.0
2015-08-25 13:35:00,82.64,82.91,82.51,82.57,49982.0,68.3134,68.5366,68.2059,68.2555,49982.0
2015-08-25 13:40:00,82.51,82.53,82.0,82.06,66553.0,68.2059,68.2224,67.7843,67.8339,66553.0
2015-08-25 13:45:00,82.05,82.33,81.98,82.21,37924.0,67.8257,68.0571,67.7678,67.9579,37924.0
2015-08-25 13:50:00,82.16,82.67,82.07,82.55,47510.0,67.9166,68.3382,67.8422,68.239,47510.0
2015-08-25 13:55:00,82.55,82.85,82.35,82.47,30507.0,68.239,68.487,68.0736,68.1728,30507.0
2015-08-25 14:00:00,82.48,82.85,82.47,82.62,70423.0,68.1811,68.487,68.1728,68.2968,70423.0
2015-08-25 14:05:00,82.62,82.72,82.49,82.49,55030.0,68.2968,68.3795,68.1894,68.1894,55030.0
2015-08-25 14:10:00,82.49,82.49,82.25,82.29,49016.0,68.1894,68.1894,67.991,68.024,49016.0
2015-08-25 14:15:00,82.29,82.52,82.16,82.48,44923.0,68.024,68.2142,67.9166,68.1811,44923.0
2015-08-25 14:20:00,82.47,82.84,82.44,82.58,31922.0,68.1728,68.4787,68.148,68.2638,31922.0
2015-08-25 14:25:00,82.56,82.61,82.36,82.41,28181.0,68.2472,68.2886,68.0819,68.1232,28181.0
2015-08-25 14:30:00,82.41,82.66,82.38,82.48,21120.0,68.1232,68.3299,68.0984,68.1811,21120.0
2015-08-25 14:35:00,82.48,82.53,82.03,82.33,18962.0,68.1811,68.2224,67.8091,68.0571,18962.0
2015-08-25 14:40:00,82.29,82.57,82.28,82.28,15084.0,68.024,68.2555,68.0158,68.0158,15084.0
2015-08-25 14:45:00,82.3,82.67,82.22,82.67,19747.0,68.0323,68.3382,67.9662,68.3382,19747.0
2015-08-25 14:50:00,82.69,83.03,82.52,82.59,32581.0,68.3547,68.6358,68.2142,68.272,32581.0
2015-08-25 14:55:00,82.56,82.81,82.56,82.65,23036.0,68.2472,68.4539,68.2472,68.3216,23036.0
2015-08-25 15:00:00,82.64,82.75,82.37,82.37,17556.0,68.3134,68.4043,68.0902,68.0902,17556.0
2015-08-25 15:05:00,82.39,82.41,82.12,82.26,29788.0,68.1067,68.1232,67.8835,67.9992,29788.0
2015-08-25 15:10:00,82.23,82.52,82.19,82.37,33295.0,67.9744,68.2142,67.9414,68.0902,33295.0
2015-08-25 15:15:00,82.36,82.36,81.85,81.89,48496.0,68.0819,68.0819,67.6603,67.6934,48496.0
2015-08-25 15:20:00,81.92,81.94,81.6,81.71,56309.0,67.7182,67.7347,67.4537,67.5446,56309.0
2015-08-25 15:25:00,81.69,81.93,81.41,81.5,51126.0,67.5281,67.7265,67.2966,67.371,51126.0
2015-08-25 15:30:00,81.49,81.78,81.16,81.45,81479.0,67.3627,67.6025,67.0899,67.3297,81479.0
2015-08-25 15:35:00,81.46,81.63,80.87,80.98,73008.0,67.3379,67.4785,66.8502,66.9412,73008.0
2015-08-25 15:40:00,80.93,81.28,80.69,80.92,86923.0,66.8998,67.1891,66.7014,66.8916,86923.0
2015-08-25 15:45:00,80.9,80.9,80.39,80.67,110512.0,66.875,66.875,66.4534,66.6849,110512.0
2015-08-25 15:50:00,80.62,81.3,80.31,81.21,165278.0,66.6436,67.2057,66.3873,67.1313,165278.0
2015-08-25 15:55:00,81.2,81.23,80.57,80.64,215323.0,67.123,67.1478,66.6022,66.6601,215323.0
2015-08-26 09:30:00,83.52,84.44,83.47,83.7,278585.0,69.0408,69.8013,68.9995,69.1896,278585.0
2015-08-26 09:35:00,83.75,83.76,82.53,83.31,59995.0,69.2309,69.2392,68.2224,68.8672,59995.0
2015-08-26 09:40:00,83.33,83.6,82.57,82.8,59218.0,68.8838,69.1069,68.2555,68.4456,59218.0
2015-08-26 09:45:00,82.66,83.77,82.53,83.25,73954.0,68.3299,69.2475,68.2224,68.8176,73954.0
2015-08-26 09:50:00,83.21,83.21,82.25,82.48,42186.0,68.7846,68.7846,67.991,68.1811,42186.0
2015-08-26 09:55:00,82.4,83.32,82.4,82.97,44749.0,68.115,68.8755,68.115,68.5862,44749.0
2015-08-26 10:00:00,82.99,83.1,82.44,82.91,28421.0,68.6027,68.6936,68.148,68.5366,28421.0
2015-08-26 10:05:00,82.87,83.44,82.68,82.98,35474.0,68.5035,68.9747,68.3464,68.5944,35474.0
2015-08-26 10:10:00,83.04,83.26,82.58,82.92,31779.0,68.644,68.8259,68.2638,68.5448,31779.0
2015-08-26 10:15:00,82.88,82.88,81.82,81.87,61748.0,68.5118,68.5118,67.6355,67.6769,61748.0
2015-08-26 10:20:00,81.85,82.39,81.62,82.02,75826.0,67.6603,68.1067,67.4702,67.8009,75826.0
2015-08-26 10:25:00,81.97,82.39,81.85,82.25,22037.0,67.7595,68.1067,67.6603,67.991,22037.0
2015-08-26 10:30:00,82.28,82.68,81.76,82.51,42792.0,68.0158,68.3464,67.5859,68.2059,42792.0
2015-08-26 10:35:00,82.48,82.48,81.94,82.22,57281.0,68.1811,68.1811,67.7347,67.9662,57281.0
2015-08-26 10:40:00,82.2,82.39,81.95,82.2,67045.0,67.9497,68.1067,67.743,67.9497,67045.0
2015-08-26 10:45:00,82.25,82.45,81.76,81.97,52831.0,67.991,68.1563,67.5859,67.7595,52831.0
2015-08-26 10:50:00,82.03,82.64,81.95,82.59,24894.0,67.8091,68.3134,67.743,68.272,24894.0
2015-08-26 10:55:00,82.55,82.59,81.84,81.84,28197.0,68.239,68.272,67.6521,67.6521,28197.0
2015-08-26 11:00:00,81.85,82.26,81.56,82.19,42491.0,67.6603,67.9992,67.4206,67.9414,42491.0
2015-08-26 11:05:00,82.11,82.31,81.96,82.09,42829.0,67.8753,68.0406,67.7513,67.8587,42829.0
2015-08-26 11:10:00,82.11,82.31,82.02,82.27,58500.0,67.8753,68.0406,67.8009,68.0075,58500.0
2015-08-26 11:15:00,82.22,82.74,82.21,82.65,66233.0,67.9662,68.396,67.9579,68.3216,66233.0
2015-08-26 11:20:00,82.69,82.88,82.59,82.67,98780.0,68.3547,68.5118,68.272,68.3382,98780.0
2015-08-26 11:25:00,82.7,82.95,82.67,82.86,71844.0,68.363,68.5696,68.3382,68.4952,71844.0
2015-08-26 11:30:00,82.9,82.97,82.47,82.58,57409.0,68.5283,68.5862,68.1728,68.2638,57409.0
2015-08-26 11:35:00,82.58,82.7,82.32,82.37,80015.0,68.2638,68.363,68.0488,68.0902,80015.0
2015-08-26 11:40:00,82.33,83.05,82.25,82.98,114878.0,68.0571,68.6523,67.991,68.5944,114878.0
2015-08-26 11:45:00,82.97,83.2,82.61,83.1,49126.0,68.5862,68.7763,68.2886,68.6936,49126.0
2015-08-26 11:50:00,83.13,83.41,83.09,83.24,44621.0,68.7184,68.9499,68.6854,68.8094,44621.0
2015-08-26 11:55:00,83.26,83.36,82.95,83.24,28869.0,68.8259,68.9086,68.5696,68.8094,28869.0
2015-08-26 12:00:00,83.16,83.32,82.86,82.98,26354.0,68.7432,68.8755,68.4952,68.5944,26354.0
2015-08-26 12:05:00,82.88,83.31,82.82,83.0,21904.0,68.5118,68.8672,68.4622,68.611,21904.0
2015-08-26 12:10:00,82.99,83.16,82.85,82.89,17810.0,68.6027,68.7432,68.487,68.52,17810.0
2015-08-26 12:15:00,82.96,83.2,82.86,83.07,24391.0,68.5779,68.7763,68.4952,68.6688,24391.0
2015-08-26 12:20:00,83.12,83.24,82.83,82.87,29092.0,68.7102,68.8094,68.4704,68.5035,29092.0
2015-08-26 12:25:00,82.87,82.95,82.43,82.52,48297.0,68.5035,68.5696,68.1398,68.2142,48297.0
2015-08-26 12:30:00,82.51,82.57,82.07,82.1,38437.0,68.2059,68.2555,67.8422,67.867,38437.0
2015-08-26 12:35:00,82.18,82.35,82.09,82.18,24769.0,67.9331,68.0736,67.8587,67.9331,24769.0
2015-08-26 12:40:00,82.19,82.19,81.97,82.1,30718.0,67.9414,67.9414,67.7595,67.867,30718.0
2015-08-26 12:45:00,82.12,82.52,82.09,82.45,37884.0,67.8835,68.2142,67.8587,68.1563,37884.0
2015-08-26 12:50:00,82.37,82.5,82.25,82.36,27520.0,68.0902,68.1976,67.991,68.0819,27520.0
2015-08-26 12:55:00,82.42,82.68,82.3,82.65,24153.0,68.1315,68.3464,68.0323,68.3216,24153.0
2015-08-26 13:00:00,82.68,83.04,82.68,82.8,41158.0,68.3464,68.644,68.3464,68.4456,41158.0
2015-08-26 13:05:00,82.83,82.94,82.55,82.62,19787.0,68.4704,68.5614,68.239,68.2968,19787.0
2015-08-26 13:10:00,82.65,82.96,82.62,82.71,36034.0,68.3216,68.5779,68.2968,68.3712,36034.0
2015-08-26 13:15:00,82.79,83.03,82.78,82.87,34864.0,68.4374,68.6358,68.4291,68.5035,34864.0
2015-08-26 13:20:00,82.93,83.6,82.93,83.49,35344.0,68.5531,69.1069,68.5531,69.016,35344.0
2015-08-26 13:25:00,83.39,83.75,83.26,83.7,22696.0,68.9334,69.2309,68.8259,69.1896,22696.0
2015-08-26 13:30:00,83.65,83.88,83.48,83.86,49564.0,69.1483,69.3384,69.0077,69.3219,49564.0
2015-08-26 13:35:00,83.84,84.24,83.78,84.15,54117.0,69.3053,69.636,69.2557,69.5616,54117.0
2015-08-26 13:40:00,84.14,84.17,83.75,83.81,25990.0,69.5533,69.5781,69.2309,69.2805,25990.0
2015-08-26 13:45:00,83.78,84.02,83.72,83.87,61834.0,69.2557,69.4541,69.2061,69.3301,61834.0
2015-08-26 13:50:00,83.84,84.27,83.84,84.08,41642.0,69.3053,69.6608,69.3053,69.5037,41642.0
2015-08-26 13:55:00,84.18,84.31,83.98,84.16,30386.0,69.5864,69.6939,69.4211,69.5699,30386.0
2015-08-26 14:00:00,84.22,84.58,84.21,84.39,107196.0,69.6195,69.917,69.6112,69.76,107196.0
2015-08-26 14:05:00,84.35,84.78,84.35,84.62,56588.0,69.7269,70.0824,69.7269,69.9501,56588.0
2015-08-26 14:10:00,84.64,84.71,84.09,84.2,45123.0,69.9666,70.0245,69.512,69.6029,45123.0
2015-08-26 14:15:00,84.17,84.21,83.7,83.72,43725.0,69.5781,69.6112,69.1896,69.2061,43725.0
2015-08-26 14:20:00,83.75,84.09,83.71,84.06,42247.0,69.2309,69.512,69.1979,69.4872,42247.0
2015-08-26 14:25:00,84.04,84.11,83.86,84.05,46930.0,69.4707,69.5285,69.3219,69.4789,46930.0
2015-08-26 14:30:00,84.06,84.48,83.99,84.43,41471.0,69.4872,69.8344,69.4293,69.7931,41471.0
2015-08-26 14:35:00,84.41,84.87,84.4,84.87,89735.0,69.7765,70.1568,69.7683,70.1568,89735.0
2015-08-26 14:40:00,84.88,85.48,84.79,85.13,83091.0,70.165,70.661,70.0906,70.3717,83091.0
2015-08-26 14:45:00,85.14,85.52,85.14,85.3,103134.0,70.38,70.6941,70.38,70.5122,103134.0
2015-08-26 14:50:00,85.28,85.44,85.11,85.18,43943.0,70.4957,70.628,70.3552,70.413,43943.0
2015-08-26 14:55:00,85.14,85.38,84.89,85.38,36942.0,70.38,70.5784,70.1733,70.5784,36942.0
2015-08-26 15:00:00,85.4,85.4,85.01,85.13,33793.0,70.5949,70.5949,70.2725,70.3717,33793.0
2015-08-26 15:05:00,85.08,85.97,85.08,85.94,57510.0,70.3304,71.0661,70.3304,71.0413,57510.0
2015-08-26 15:10:00,85.91,86.28,85.84,86.04,79796.0,71.0165,71.3223,70.9586,71.1239,79796.0
2015-08-26 15:15:00,86.06,86.22,85.6,86.0,76320.0,71.1405,71.2727,70.7602,71.0909,76320.0
2015-08-26 15:20:00,86.0,86.13,85.65,85.83,68568.0,71.0909,71.1983,70.8016,70.9503,68568.0
2015-08-26 15:25:00,85.78,85.95,85.54,85.63,69267.0,70.909,71.0495,70.7106,70.785,69267.0
2015-08-26 15:30:00,85.64,86.24,85.63,86.13,80361.0,70.7933,71.2893,70.785,71.1983,80361.0
2015-08-26 15:35:00,86.14,86.18,85.72,85.77,49026.0,71.2066,71.2397,70.8594,70.9007,49026.0
2015-08-26 15:40:00,85.78,86.25,85.64,86.08,103571.0,70.909,71.2975,70.7933,71.157,103571.0
2015-08-26 15:45:00,86.08,86.24,85.79,85.91,80571.0,71.157,71.2893,70.9173,71.0165,80571.0
2015-08-26 15:50:00,85.88,86.22,85.72,86.22,110076.0,70.9917,71.2727,70.8594,71.2727,110076.0
2015-08-26 15:55:00,86.21,86.24,85.82,86.15,151609.0,71.2645,71.2893,70.9421,71.2149,151609.0
2015-08-27 09:30:00,88.94,88.99,88.37,88.76,284885.0,73.5212,73.5625,73.05,73.3724,284885.0
2015-08-27 09:35:00,88.78,88.98,87.97,88.14,160488.0,73.3889,73.5543,72.7194,72.8599,160488.0
2015-08-27 09:40:00,88.3,88.69,88.08,88.16,81463.0,72.9921,73.3145,72.8103,72.8764,81463.0
2015-08-27 09:45:00,88.29,88.45,87.51,87.73,149011.0,72.9839,73.1161,72.3391,72.521,149011.0
2015-08-27 09:50:00,87.74,87.85,86.81,86.92,124892.0,72.5292,72.6202,71.7605,71.8514,124892.0
2015-08-27 09:55:00,86.93,87.63,86.86,87.47,67650.0,71.8596,72.4383,71.8018,72.306,67650.0
2015-08-27 10:00:00,87.3,87.59,87.02,87.16,66228.0,72.1655,72.4052,71.934,72.0498,66228.0
2015-08-27 10:05:00,87.07,87.72,87.0,87.62,75832.0,71.9754,72.5127,71.9175,72.43,75832.0
2015-08-27 10:10:00,87.71,87.99,87.36,87.37,58175.0,72.5044,72.7359,72.2151,72.2234,58175.0
2015-08-27 10:15:00,87.3,87.83,87.11,87.62,38661.0,72.1655,72.6036,72.0084,72.43,38661.0
2015-08-27 10:20:00,87.55,87.75,87.21,87.7,34180.0,72.3722,72.5375,72.0911,72.4962,34180.0
2015-08-27 10:25:00,87.73,87.73,87.05,87.17,51246.0,72.521,72.521,71.9588,72.058,51246.0
2015-08-27 10:30:00,87.17,87.28,86.62,86.84,65257.0,72.058,72.149,71.6034,71.7853,65257.0
2015-08-27 10:35:00,86.9,87.13,86.71,87.04,28602.0,71.8348,72.025,71.6778,71.9506,28602.0
2015-08-27 10:40:00,86.96,87.23,86.88,87.1,79206.0,71.8844,72.1076,71.8183,72.0002,79206.0
2015-08-27 10:45:00,87.13,87.47,86.96,87.23,49697.0,72.025,72.306,71.8844,72.1076,49697.0
2015-08-27 10:50:00,87.28,87.51,87.09,87.48,68751.0,72.149,72.3391,71.9919,72.3143,68751.0
2015-08-27 10:55:00,87.45,87.75,87.28,87.69,61567.0,72.2895,72.5375,72.149,72.4879,61567.0
2015-08-27 11:00:00,87.66,87.91,87.55,87.62,48167.0,72.4631,72.6698,72.3722,72.43,48167.0
2015-08-27 11:05:00,87.66,88.37,87.54,88.01,121129.0,72.4631,73.05,72.3639,72.7524,121129.0
2015-08-27 11:10:00,88.0,88.48,87.99,88.36,53311.0,72.7442,73.1409,72.7359,73.0417,53311.0
2015-08-27 11:15:00,88.27,88.75,88.15,88.44,93516.0,72.9673,73.3641,72.8681,73.1079,93516.0
2015-08-27 11:20:00,88.4,88.54,88.15,88.28,31245.0,73.0748,73.1905,72.8681,72.9756,31245.0
2015-08-27 11:25:00,88.31,88.49,87.94,88.28,43095.0,73.0004,73.1492,72.6946,72.9756,43095.0
2015-08-27 11:30:00,88.3,88.46,88.13,88.24,31536.0,72.9921,73.1244,72.8516,72.9425,31536.0
2015-08-27 11:35:00,88.31,88.45,88.08,88.17,27488.0,73.0004,73.1161,72.8103,72.8847,27488.0
2015-08-27 11:40:00,88.26,88.26,87.91,88.14,35771.0,72.9591,72.9591,72.6698,72.8599,35771.0
2015-08-27 11:45:00,88.08,88.62,88.08,88.55,35400.0,72.8103,73.2567,72.8103,73.1988,35400.0
2015-08-27 11:50:00,88.59,88.72,88.39,88.67,22531.0,73.2319,73.3393,73.0665,73.298,22531.0
2015-08-27 11:55:00,88.71,88.97,88.47,88.91,39633.0,73.3311,73.546,73.1327,73.4964,39633.0
2015-08-27 12:00:00,88.89,88.99,88.75,88.99,22742.0,73.4799,73.5625,73.3641,73.5625,22742.0
2015-08-27 12:05:00,88.96,89.18,88.77,88.92,51372.0,73.5377,73.7196,73.3807,73.5047,51372.0
2015-08-27 12:10:00,88.9,89.25,88.78,88.96,64431.0,73.4881,73.7774,73.3889,73.5377,64431.0
2015-08-27 12:15:00,88.99,89.41,88.95,89.26,61351.0,73.5625,73.9097,73.5295,73.7857,61351.0
2015-08-27 12:20:00,89.27,89.48,89.14,89.24,42060.0,73.794,73.9676,73.6865,73.7692,42060.0
2015-08-27 12:25:00,89.23,89.69,89.23,89.68,51702.0,73.7609,74.1412,73.7609,74.1329,51702.0
2015-08-27 12:30:00,89.71,89.81,89.42,89.46,52785.0,74.1577,74.2404,73.918,73.951,52785.0
2015-08-27 12:35:00,89.44,89.66,89.34,89.56,49702.0,73.9345,74.1164,73.8518,74.0337,49702.0
2015-08-27 12:40:00,89.53,89.57,89.16,89.16,27242.0,74.0089,74.042,73.7031,73.7031,27242.0
2015-08-27 12:45:00,89.16,89.55,89.15,89.55,27472.0,73.7031,74.0254,73.6948,74.0254,27472.0
2015-08-27 12:50:00,89.55,90.08,89.54,89.91,152241.0,74.0254,74.4636,74.0172,74.323,152241.0
2015-08-27 12:55:00,89.99,90.0,89.69,89.9,44637.0,74.3892,74.3974,74.1412,74.3148,44637.0
2015-08-27 13:00:00,89.94,89.99,89.56,89.62,28616.0,74.3478,74.3892,74.0337,74.0833,28616.0
2015-08-27 13:05:00,89.69,89.85,89.5,89.78,24775.0,74.1412,74.2734,73.9841,74.2156,24775.0
2015-08-27 13:10:00,89.76,89.92,89.72,89.81,23726.0,74.199,74.3313,74.166,74.2404,23726.0
2015-08-27 13:15:00,89.79,89.9,89.55,89.56,20421.0,74.2238,74.3148,74.0254,74.0337,20421.0
2015-08-27 13:20:00,89.6,89.65,89.17,89.24,39676.0,74.0668,74.1081,73.7113,73.7692,39676.0
2015-08-27 13:25:00,89.25,89.61,89.19,89.61,25188.0,73.7774,74.075,73.7279,74.075,25188.0
2015-08-27 13:30:00,89.57,89.69,89.49,89.49,32631.0,74.042,74.1412,73.9758,73.9758,32631.0
2015-08-27 13:35:00,89.47,89.47,89.11,89.23,36549.0,73.9593,73.9593,73.6617,73.7609,36549.0
2015-08-27 13:40:00,89.17,89.58,89.17,89.56,25629.0,73.7113,74.0502,73.7113,74.0337,25629.0
2015-08-27 13:45:00,89.6,89.6,89.17,89.28,38114.0,74.0668,74.0668,73.7113,73.8022,38114.0
2015-08-27 13:50:00,89.27,89.6,89.27,89.53,36001.0,73.794,74.0668,73.794,74.0089,36001.0
2015-08-27 13:55:00,89.51,89.82,89.48,89.82,22488.0,73.9924,74.2486,73.9676,74.2486,22488.0
2015-08-27 14:00:00,89.83,89.83,89.53,89.72,30224.0,74.2569,74.2569,74.0089,74.166,30224.0
2015-08-27 14:05:00,89.66,89.8,89.49,89.52,29818.0,74.1164,74.2321,73.9758,74.0006,29818.0
2015-08-27 14:10:00,89.53,89.71,89.48,89.6,34614.0,74.0089,74.1577,73.9676,74.0668,34614.0
2015-08-27 14:15:00,89.65,89.66,88.83,88.83,65602.0,74.1081,74.1164,73.4303,73.4303,65602.0
2015-08-27 14:20:00,88.83,89.2,88.81,89.1,46384.0,73.4303,73.7361,73.4137,73.6535,46384.0
2015-08-27 14:25:00,89.09,89.23,88.44,88.7,45629.0,73.6452,73.7609,73.1079,73.3228,45629.0
2015-08-27 14:30:00,88.75,89.06,88.62,88.78,52761.0,73.3641,73.6204,73.2567,73.3889,52761.0
2015-08-27 14:35:00,88.81,89.33,88.75,89.25,47360.0,73.4137,73.8436,73.3641,73.7774,47360.0
2015-08-27 14:40:00,89.2,89.29,88.83,88.84,37011.0,73.7361,73.8105,73.4303,73.4385,37011.0
2015-08-27 14:45:00,88.84,89.12,88.56,88.61,39584.0,73.4385,73.67,73.2071,73.2484,39584.0
2015-08-27 14:50:00,88.58,88.95,88.42,88.73,54037.0,73.2236,73.5295,73.0913,73.3476,54037.0
2015-08-27 14:55:00,88.67,88.74,88.07,88.17,78697.0,73.298,73.3559,72.802,72.8847,78697.0
2015-08-27 15:00:00,88.21,88.48,87.74,87.76,115665.0,72.9177,73.1409,72.5292,72.5458,115665.0
2015-08-27 15:05:00,87.71,88.51,87.68,88.49,80997.0,72.5044,73.1657,72.4796,73.1492,80997.0
2015-08-27 15:10:00,88.37,88.51,87.95,88.03,52298.0,73.05,73.1657,72.7028,72.769,52298.0
2015-08-27 15:15:00,87.99,88.49,87.81,88.37,69618.0,72.7359,73.1492,72.5871,73.05,69618.0
2015-08-27 15:20:00,88.24,88.35,87.94,88.19,51695.0,72.9425,73.0335,72.6946,72.9012,51695.0
2015-08-27 15:25:00,88.14,88.88,87.97,88.81,84227.0,72.8599,73.4716,72.7194,73.4137,84227.0
2015-08-27 15:30:00,88.81,89.07,88.5,88.85,74438.0,73.4137,73.6287,73.1575,73.4468,74438.0
2015-08-27 15:35:00,88.91,88.94,88.43,88.65,49597.0,73.4964,73.5212,73.0996,73.2815,49597.0
2015-08-27 15:40:00,88.64,89.26,88.52,89.25,53305.0,73.2732,73.7857,73.174,73.7774,53305.0
2015-08-27 15:45:00,89.27,89.46,89.1,89.33,60705.0,73.794,73.951,73.6535,73.8436,60705.0
2015-08-27 15:50:00,89.32,89.46,89.19,89.37,84493.0,73.8353,73.951,73.7279,73.8766,84493.0
2015-08-27 15:55:00,89.38,89.83,89.29,89.77,155097.0,73.8849,74.2569,73.8105,74.2073,155097.0
2015-08-28 09:30:00,88.37,89.15,88.09,89.06,117548.0,73.05,73.6948,72.8185,73.6204,117548.0
2015-08-28 09:35:00,88.92,89.95,88.9,89.61,69198.0,73.5047,74.3561,73.4881,74.075,69198.0
2015-08-28 09:40:00,89.55,89.97,89.18,89.45,119634.0,74.0254,74.3726,73.7196,73.9428,119634.0
2015-08-28 09:45:00,89.28,89.62,88.46,88.54,75979.0,73.8022,74.0833,73.1244,73.1905,75979.0
2015-08-28 09:50:00,88.66,88.91,88.21,88.4,84562.0,73.2897,73.4964,72.9177,73.0748,84562.0
2015-08-28 09:55:00,88.34,89.39,88.27,89.18,46040.0,73.0252,73.8932,72.9673,73.7196,46040.0
2015-08-28 10:00:00,89.26,89.28,88.4,88.54,54627.0,73.7857,73.8022,73.0748,73.1905,54627.0
2015-08-28 10:05:00,88.68,88.76,88.14,88.42,60903.0,73.3063,73.3724,72.8599,73.0913,60903.0
2015-08-28 10:10:00,88.5,88.6,88.21,88.46,53506.0,73.1575,73.2401,72.9177,73.1244,53506.0
2015-08-28 10:15:00,88.34,88.65,88.34,88.47,24784.0,73.0252,73.2815,73.0252,73.1327,24784.0
2015-08-28 10:20:00,88.56,88.56,88.08,88.33,36472.0,73.2071,73.2071,72.8103,73.0169,36472.0
2015-08-28 10:25:00,88.34,88.46,88.06,88.26,36352.0,73.0252,73.1244,72.7937,72.9591,36352.0
2015-08-28 10:30:00,88.26,88.71,88.19,88.47,41882.0,72.9591,73.3311,72.9012,73.1327,41882.0
2015-08-28 10:35:00,88.41,88.59,88.1,88.25,25059.0,73.0831,73.2319,72.8268,72.9508,25059.0
2015-08-28 10:40:00,88.22,88.22,87.8,88.05,46335.0,72.926,72.926,72.5788,72.7855,46335.0
2015-08-28 10:45:00,88.07,88.14,87.59,87.7,59591.0,72.802,72.8599,72.4052,72.4962,59591.0
2015-08-28 10:50:00,87.65,87.97,87.57,87.93,32714.0,72.4548,72.7194,72.3887,72.6863,32714.0
2015-08-28 10:55:00,87.88,88.16,87.81,88.0,39572.0,72.645,72.8764,72.5871,72.7442,39572.0
2015-08-28 11:00:00,88.0,88.21,87.96,88.05,23012.0,72.7442,72.9177,72.7111,72.7855,23012.0
2015-08-28 11:05:00,88.11,88.23,87.98,88.02,23863.0,72.8351,72.9343,72.7276,72.7607,23863.0
2015-08-28 11:10:00,88.03,88.26,88.03,88.26,32577.0,72.769,72.9591,72.769,72.9591,32577.0
2015-08-28 11:15:00,88.22,88.39,88.11,88.3,23526.0,72.926,73.0665,72.8351,72.9921,23526.0
2015-08-28 11:20:00,88.33,88.49,88.32,88.48,17730.0,73.0169,73.1492,73.0087,73.1409,17730.0
2015-08-28 11:25:00,88.49,88.73,88.45,88.57,33953.0,73.1492,73.3476,73.1161,73.2153,33953.0
2015-08-28 11:30:00,88.59,88.76,88.44,88.66,63691.0,73.2319,73.3724,73.1079,73.2897,63691.0
2015-08-28 11:35:00,88.61,88.74,88.38,88.52,24707.0,73.2484,73.3559,73.0583,73.174,24707.0
2015-08-28 11:40:00,88.52,88.54,88.14,88.27,41913.0,73.174,73.1905,72.8599,72.9673,41913.0
2015-08-28 11:45:00,88.22,88.27,88.0,88.21,10760.0,72.926,72.9673,72.7442,72.9177,10760.0
2015-08-28 11:50:00,88.17,88.41,87.84,87.94,26465.0,72.8847,73.0831,72.6119,72.6946,26465.0
2015-08-28 11:55:00,87.84,87.93,87.67,87.93,29415.0,72.6119,72.6863,72.4714,72.6863,29415.0
2015-08-28 12:00:00,87.89,88.0,87.78,87.92,25222.0,72.6532,72.7442,72.5623,72.678,25222.0
2015-08-28 12:05:00,87.95,88.2,87.93,88.02,25037.0,72.7028,72.9095,72.6863,72.7607,25037.0
2015-08-28 12:10:00,88.01,88.17,87.8,88.07,23296.0,72.7524,72.8847,72.5788,72.802,23296.0
2015-08-28 12:15:00,88.02,88.2,87.97,88.08,13985.0,72.7607,72.9095,72.7194,72.8103,13985.0
2015-08-28 12:20:00,88.08,88.22,87.96,88.17,25718.0,72.8103,72.926,72.7111,72.8847,25718.0
2015-08-28 12:25:00,88.14,88.47,88.04,88.41,14383.0,72.8599,73.1327,72.7772,73.0831,14383.0
2015-08-28 12:30:00,88.44,88.5,88.31,88.35,24259.0,73.1079,73.1575,73.0004,73.0335,24259.0
2015-08-28 12:35:00,88.33,88.5,88.17,88.24,16912.0,73.0169,73.1575,72.8847,72.9425,16912.0
2015-08-28 12:40:00,88.23,88.55,88.22,88.5,28329.0,72.9343,73.1988,72.926,73.1575,28329.0
2015-08-28 12:45:00,88.49,88.62,88.32,88.6,24392.0,73.1492,73.2567,73.0087,73.2401,24392.0
2015-08-28 12:50:00,88.6,88.74,88.49,88.57,27161.0,73.2401,73.3559,73.1492,73.2153,27161.0
2015-08-28 12:55:00,88.57,88.65,88.32,88.5,32069.0,73.2153,73.2815,73.0087,73.1575,32069.0
2015-08-28 13:00:00,88.48,88.48,88.22,88.3,18691.0,73.1409,73.1409,72.926,72.9921,18691.0
2015-08-28 13:05:00,88.32,88.51,88.32,88.35,16863.0,73.0087,73.1657,73.0087,73.0335,16863.0
2015-08-28 13:10:00,88.33,88.46,88.3,88.32,18261.0,73.0169,73.1244,72.9921,73.0087,18261.0
2015-08-28 13:15:00,88.34,88.4,88.27,88.33,18675.0,73.0252,73.0748,72.9673,73.0169,18675.0
2015-08-28 13:20:00,88.33,88.33,88.16,88.28,34489.0,73.0169,73.0169,72.8764,72.9756,34489.0
2015-08-28 13:25:00,88.27,88.27,87.79,87.83,68900.0,72.9673,72.9673,72.5706,72.6036,68900.0
2015-08-28 13:30:00,87.84,87.98,87.82,87.86,34112.0,72.6119,72.7276,72.5954,72.6284,34112.0
2015-08-28 13:35:00,87.87,87.9,87.6,87.73,64646.0,72.6367,72.6615,72.4135,72.521,64646.0
2015-08-28 13:40:00,87.74,88.05,87.71,88.04,31599.0,72.5292,72.7855,72.5044,72.7772,31599.0
2015-08-28 13:45:00,87.97,88.26,87.92,88.1,48896.0,72.7194,72.9591,72.678,72.8268,48896.0
2015-08-28 13:50:00,88.1,88.31,88.06,88.25,35448.0,72.8268,73.0004,72.7937,72.9508,35448.0
2015-08-28 13:55:00,88.23,88.29,88.03,88.03,32475.0,72.9343,72.9839,72.769,72.769,32475.0
2015-08-28 14:00:00,88.05,88.37,88.04,88.27,29195.0,72.7855,73.05,72.7772,72.9673,29195.0
2015-08-28 14:05:00,88.3,88.5,88.27,88.45,26875.0,72.9921,73.1575,72.9673,73.1161,26875.0
2015-08-28 14:10:00,88.43,88.46,88.09,88.09,31039.0,73.0996,73.1244,72.8185,72.8185,31039.0
2015-08-28 14:15:00,88.09,88.33,88.0,88.12,44548.0,72.8185,73.0169,72.7442,72.8433,44548.0
2015-08-28 14:20:00,88.13,88.36,88.05,88.11,17208.0,72.8516,73.0417,72.7855,72.8351,17208.0
2015-08-28 14:25:00,88.12,88.28,88.01,88.24,19668.0,72.8433,72.9756,72.7524,72.9425,19668.0
2015-08-28 14:30:00,88.27,88.29,88.04,88.06,22762.0,72.9673,72.9839,72.7772,72.7937,22762.0
2015-08-28 14:35:00,88.03,88.16,87.89,88.16,41446.0,72.769,72.8764,72.6532,72.8764,41446.0
2015-08-28 14:40:00,88.12,88.18,88.02,88.12,22919.0,72.8433,72.8929,72.7607,72.8433,22919.0
2015-08-28 14:45:00,88.12,88.52,88.12,88.32,61007.0,72.8433,73.174,72.8433,73.0087,61007.0
2015-08-28 14:50:00,88.32,88.42,88.05,88.22,21033.0,73.0087,73.0913,72.7855,72.926,21033.0
2015-08-28 14:55:00,88.18,88.41,88.18,88.33,21420.0,72.8929,73.0831,72.8929,73.0169,21420.0
2015-08-28 15:00:00,88.3,88.32,88.08,88.21,28604.0,72.9921,73.0087,72.8103,72.9177,28604.0
2015-08-28 15:05:00,88.19,88.3,88.05,88.23,23721.0,72.9012,72.9921,72.7855,72.9343,23721.0
2015-08-28 15:10:00,88.24,88.24,87.98,88.1,40507.0,72.9425,72.9425,72.7276,72.8268,40507.0
2015-08-28 15:15:00,88.05,88.26,87.98,88.2,26489.0,72.7855,72.9591,72.7276,72.9095,26489.0
2015-08-28 15:20:00,88.17,88.2,87.94,87.96,24119.0,72.8847,72.9095,72.6946,72.7111,24119.0
2015-08-28 15:25:00,87.96,88.27,87.95,88.14,42540.0,72.7111,72.9673,72.7028,72.8599,42540.0
2015-08-28 15:30:00,88.11,88.22,87.97,88.0,35219.0,72.8351,72.926,72.7194,72.7442,35219.0
2015-08-28 15:35:00,87.97,88.12,87.87,87.98,53407.0,72.7194,72.8433,72.6367,72.7276,53407.0
2015-08-28 15:40:00,88.0,88.12,87.75,88.01,45941.0,72.7442,72.8433,72.5375,72.7524,45941.0
2015-08-28 15:45:00,87.99,88.15,87.88,88.06,38019.0,72.7359,72.8681,72.645,72.7937,38019.0
2015-08-28 15:50:00,88.08,88.64,88.07,88.48,104042.0,72.8103,73.2732,72.802,73.1409,104042.0
2015-08-28 15:55:00,88.45,88.7,88.44,88.62,205057.0,73.1161,73.3228,73.1079,73.2567,205057.0
2015-08-31 09:30:00,87.87,88.6,87.5,88.16,117144.0,72.6367,73.2401,72.3308,72.8764,117144.0
2015-08-31 09:35:00,88.16,88.24,87.59,87.95,60365.0,72.8764,72.9425,72.4052,72.7028,60365.0
2015-08-31 09:40:00,87.98,88.56,87.78,88.33,59271.0,72.7276,73.2071,72.5623,73.0169,59271.0
2015-08-31 09:45:00,88.22,88.43,87.77,87.93,43646.0,72.926,73.0996,72.554,72.6863,43646.0
2015-08-31 09:50:00,87.82,88.57,87.82,88.48,31858.0,72.5954,73.2153,72.5954,73.1409,31858.0
2015-08-31 09:55:00,88.46,88.49,87.95,87.97,49914.0,73.1244,73.1492,72.7028,72.7194,49914.0
2015-08-31 10:00:00,87.92,88.04,87.59,87.72,51408.0,72.678,72.7772,72.4052,72.5127,51408.0
2015-08-31 10:05:00,87.61,88.02,87.45,87.94,29226.0,72.4218,72.7607,72.2895,72.6946,29226.0
2015-08-31 10:10:00,87.98,88.09,87.73,87.91,23003.0,72.7276,72.8185,72.521,72.6698,23003.0
2015-08-31 10:15:00,87.9,87.98,87.56,87.73,53190.0,72.6615,72.7276,72.3804,72.521,53190.0
2015-08-31 10:20:00,87.77,87.77,87.5,87.69,41966.0,72.554,72.554,72.3308,72.4879,41966.0
2015-08-31 10:25:00,87.7,88.14,87.65,87.98,42345.0,72.4962,72.8599,72.4548,72.7276,42345.0
2015-08-31 10:30:00,87.98,87.98,87.67,87.86,18362.0,72.7276,72.7276,72.4714,72.6284,18362.0
2015-08-31 10:35:00,87.89,88.27,87.85,88.27,25231.0,72.6532,72.9673,72.6202,72.9673,25231.0
2015-08-31 10:40:00,88.18,88.27,87.93,88.01,30057.0,72.8929,72.9673,72.6863,72.7524,30057.0
2015-08-31 10:45:00,88.02,88.13,87.86,88.03,24150.0,72.7607,72.8516,72.6284,72.769,24150.0
2015-08-31 10:50:00,88.04,88.14,87.88,88.07,10305.0,72.7772,72.8599,72.645,72.802,10305.0
2015-08-31 10:55:00,88.08,88.14,87.89,87.95,8676.0,72.8103,72.8599,72.6532,72.7028,8676.0
2015-08-31 11:00:00,87.96,88.19,87.8,88.12,26974.0,72.7111,72.9012,72.5788,72.8433,26974.0
2015-08-31 11:05:00,88.15,88.15,87.79,88.04,20806.0,72.8681,72.8681,72.5706,72.7772,20806.0
2015-08-31 11:10:00,88.01,88.15,87.93,88.11,15927.0,72.7524,72.8681,72.6863,72.8351,15927.0
2015-08-31 11:15:00,88.17,88.47,88.13,88.3,24482.0,72.8847,73.1327,72.8516,72.9921,24482.0
2015-08-31 11:20:00,88.29,88.47,88.28,88.46,24029.0,72.9839,73.1327,72.9756,73.1244,24029.0
2015-08-31 11:25:00,88.43,88.85,88.36,88.76,68039.0,73.0996,73.4468,73.0417,73.3724,68039.0
2015-08-31 11:30:00,88.76,88.76,88.48,88.7,7109.0,73.3724,73.3724,73.1409,73.3228,7109.0
2015-08-31 11:35:00,88.68,89.02,88.64,88.98,21428.0,73.3063,73.5873,73.2732,73.5543,21428.0
2015-08-31 11:40:00,89.02,89.7,89.02,89.2,99109.0,73.5873,74.1494,73.5873,73.7361,99109.0
2015-08-31 11:45:00,89.19,89.33,89.09,89.19,36043.0,73.7279,73.8436,73.6452,73.7279,36043.0
2015-08-31 11:50:00,89.23,89.26,88.95,88.95,16932.0,73.7609,73.7857,73.5295,73.5295,16932.0
2015-08-31 11:55:00,88.92,89.0,88.72,89.0,18338.0,73.5047,73.5708,73.3393,73.5708,18338.0
2015-08-31 12:00:00,88.97,89.13,88.96,89.1,7624.0,73.546,73.6783,73.5377,73.6535,7624.0
2015-08-31 12:05:00,89.19,89.22,89.03,89.04,12625.0,73.7279,73.7527,73.5956,73.6039,12625.0
2015-08-31 12:10:00,88.99,89.1,88.88,88.95,26006.0,73.5625,73.6535,73.4716,73.5295,26006.0
2015-08-31 12:15:00,88.87,89.52,88.62,89.36,108912.0,73.4633,74.0006,73.2567,73.8684,108912.0
2015-08-31 12:20:00,89.41,89.79,89.23,89.35,36844.0,73.9097,74.2238,73.7609,73.8601,36844.0
2015-08-31 12:25:00,89.4,89.77,89.38,89.65,23000.0,73.9014,74.2073,73.8849,74.1081,23000.0
2015-08-31 12:30:00,89.71,89.72,89.35,89.39,16145.0,74.1577,74.166,73.8601,73.8932,16145.0
2015-08-31 12:35:00,89.43,89.52,89.38,89.51,9567.0,73.9262,74.0006,73.8849,73.9924,9567.0
2015-08-31 12:40:00,89.45,89.45,89.2,89.29,16932.0,73.9428,73.9428,73.7361,73.8105,16932.0
2015-08-31 12:45:00,89.29,89.33,89.1,89.19,7651.0,73.8105,73.8436,73.6535,73.7279,7651.0
2015-08-31 12:50:00,89.24,89.41,89.08,89.39,9476.0,73.7692,73.9097,73.6369,73.8932,9476.0
2015-08-31 12:55:00,89.34,89.34,89.1,89.1,6561.0,73.8518,73.8518,73.6535,73.6535,6561.0
2015-08-31 13:00:00,89.13,89.24,89.04,89.13,8615.0,73.6783,73.7692,73.6039,73.6783,8615.0
2015-08-31 13:05:00,89.11,89.18,89.02,89.09,7825.0,73.6617,73.7196,73.5873,73.6452,7825.0
2015-08-31 13:10:00,89.07,89.09,88.94,89.04,18021.0,73.6287,73.6452,73.5212,73.6039,18021.0
2015-08-31 13:15:00,89.01,89.11,88.92,88.94,7212.0,73.5791,73.6617,73.5047,73.5212,7212.0
2015-08-31 13:20:00,88.94,88.94,88.51,88.63,22201.0,73.5212,73.5212,73.1657,73.2649,22201.0
2015-08-31 13:25:00,88.66,88.84,88.66,88.74,8819.0,73.2897,73.4385,73.2897,73.3559,8819.0
2015-08-31 13:30:00,88.71,88.8,88.42,88.42,17248.0,73.3311,73.4055,73.0913,73.0913,17248.0
2015-08-31 13:35:00,88.45,88.54,88.37,88.51,22549.0,73.1161,73.1905,73.05,73.1657,22549.0
2015-08-31 13:40:00,88.48,88.67,88.48,88.54,11392.0,73.1409,73.298,73.1409,73.1905,11392.0
2015-08-31 13:45:00,88.52,88.52,88.1,88.13,63327.0,73.174,73.174,72.8268,72.8516,63327.0
2015-08-31 13:50:00,88.16,88.16,87.97,88.09,33945.0,72.8764,72.8764,72.7194,72.8185,33945.0
2015-08-31 13:55:00,88.07,88.07,87.85,87.88,18564.0,72.802,72.802,72.6202,72.645,18564.0
2015-08-31 14:00:00,87.93,88.15,87.89,88.0,13076.0,72.6863,72.8681,72.6532,72.7442,13076.0
2015-08-31 14:05:00,87.98,87.99,87.73,87.82,23379.0,72.7276,72.7359,72.521,72.5954,23379.0
2015-08-31 14:10:00,87.82,87.85,87.62,87.62,33528.0,72.5954,72.6202,72.43,72.43,33528.0
2015-08-31 14:15:00,87.61,87.79,87.55,87.72,33962.0,72.4218,72.5706,72.3722,72.5127,33962.0
2015-08-31 14:20:00,87.67,87.92,87.67,87.87,15229.0,72.4714,72.678,72.4714,72.6367,15229.0
2015-08-31 14:25:00,87.91,87.95,87.77,87.84,14807.0,72.6698,72.7028,72.554,72.6119,14807.0
2015-08-31 14:30:00,87.88,88.04,87.77,87.93,23831.0,72.645,72.7772,72.554,72.6863,23831.0
2015-08-31 14:35:00,87.96,87.97,87.77,87.82,14283.0,72.7111,72.7194,72.554,72.5954,14283.0
2015-08-31 14:40:00,87.78,87.93,87.76,87.79,13153.0,72.5623,72.6863,72.5458,72.5706,13153.0
2015-08-31 14:45:00,87.74,87.77,87.65,87.68,9486.0,72.5292,72.554,72.4548,72.4796,9486.0
2015-08-31 14:50:00,87.65,87.66,87.38,87.38,48429.0,72.4548,72.4631,72.2316,72.2316,48429.0
2015-08-31 14:55:00,87.39,87.5,87.29,87.42,37456.0,72.2399,72.3308,72.1572,72.2647,37456.0
2015-08-31 15:00:00,87.41,87.59,87.36,87.44,22623.0,72.2564,72.4052,72.2151,72.2812,22623.0
2015-08-31 15:05:00,87.42,87.67,87.42,87.62,28666.0,72.2647,72.4714,72.2647,72.43,28666.0
2015-08-31 15:10:00,87.62,87.7,87.54,87.69,38622.0,72.43,72.4962,72.3639,72.4879,38622.0
2015-08-31 15:15:00,87.7,87.8,87.62,87.7,87022.0,72.4962,72.5788,72.43,72.4962,87022.0
2015-08-31 15:20:00,87.67,87.8,87.5,87.77,35336.0,72.4714,72.5788,72.3308,72.554,35336.0
2015-08-31 15:25:00,87.76,87.78,87.57,87.63,16974.0,72.5458,72.5623,72.3887,72.4383,16974.0
2015-08-31 15:30:00,87.61,88.0,87.57,87.85,44362.0,72.4218,72.7442,72.3887,72.6202,44362.0
2015-08-31 15:35:00,87.86,87.86,87.67,87.69,28138.0,72.6284,72.6284,72.4714,72.4879,28138.0
2015-08-31 15:40:00,87.68,87.95,87.65,87.91,35775.0,72.4796,72.7028,72.4548,72.6698,35775.0
2015-08-31 15:45:00,87.87,88.02,87.69,87.77,33169.0,72.6367,72.7607,72.4879,72.554,33169.0
2015-08-31 15:50:00,87.76,87.8,87.66,87.72,41106.0,72.5458,72.5788,72.4631,72.5127,41106.0
2015-08-31 15:55:00,87.73,87.74,87.34,87.35,115418.0,72.521,72.5292,72.1986,72.2068,115418.0
2015-09-01 09:30:00,84.48,84.89,83.3,84.57,240206.0,69.8344,70.1733,68.859,69.9088,240206.0
2015-09-01 09:35:00,84.5,85.57,84.46,85.06,89350.0,69.8509,70.7354,69.8179,70.3138,89350.0
2015-09-01 09:40:00,85.06,85.32,84.6,84.97,83949.0,70.3138,70.5288,69.9336,70.2394,83949.0
2015-09-01 09:45:00,84.97,85.8,84.88,85.44,73773.0,70.2394,70.9255,70.165,70.628,73773.0
2015-09-01 09:50:00,85.4,85.9,85.17,85.69,54512.0,70.5949,71.0082,70.4048,70.8346,54512.0
2015-09-01 09:55:00,85.68,85.71,85.16,85.19,44096.0,70.8264,70.8512,70.3965,70.4213,44096.0
2015-09-01 10:00:00,85.17,85.18,84.81,84.89,65611.0,70.4048,70.413,70.1072,70.1733,65611.0
2015-09-01 10:05:00,84.89,85.0,84.64,84.84,53716.0,70.1733,70.2642,69.9666,70.132,53716.0
2015-09-01 10:10:00,84.89,85.51,84.76,85.35,48909.0,70.1733,70.6858,70.0658,70.5536,48909.0
2015-09-01 10:15:00,85.33,85.71,85.27,85.46,45727.0,70.537,70.8512,70.4874,70.6445,45727.0
2015-09-01 10:20:00,85.47,85.64,85.21,85.64,34519.0,70.6528,70.7933,70.4378,70.7933,34519.0
2015-09-01 10:25:00,85.64,86.03,85.53,86.02,45087.0,70.7933,71.1157,70.7024,71.1074,45087.0
2015-09-01 10:30:00,86.0,86.0,85.63,85.89,33720.0,71.0909,71.0909,70.785,70.9999,33720.0
2015-09-01 10:35:00,85.89,86.33,85.87,86.01,41077.0,70.9999,71.3637,70.9834,71.0991,41077.0
2015-09-01 10:40:00,86.04,86.06,85.35,85.43,30151.0,71.1239,71.1405,70.5536,70.6197,30151.0
2015-09-01 10:45:00,85.44,85.68,85.34,85.53,29115.0,70.628,70.8264,70.5453,70.7024,29115.0
2015-09-01 10:50:00,85.55,85.62,85.17,85.35,29047.0,70.7189,70.7768,70.4048,70.5536,29047.0
2015-09-01 10:55:00,85.35,85.46,85.14,85.36,22816.0,70.5536,70.6445,70.38,70.5618,22816.0
2015-09-01 11:00:00,85.41,85.46,85.0,85.25,31533.0,70.6032,70.6445,70.2642,70.4709,31533.0
2015-09-01 11:05:00,85.25,85.6,85.14,85.52,38100.0,70.4709,70.7602,70.38,70.6941,38100.0
2015-09-01 11:10:00,85.49,85.75,85.38,85.59,29740.0,70.6693,70.8842,70.5784,70.752,29740.0
2015-09-01 11:15:00,85.57,85.8,85.44,85.72,21430.0,70.7354,70.9255,70.628,70.8594,21430.0
2015-09-01 11:20:00,85.7,85.81,85.45,85.52,22229.0,70.8429,70.9338,70.6362,70.6941,22229.0
2015-09-01 11:25:00,85.48,85.55,85.12,85.12,21692.0,70.661,70.7189,70.3634,70.3634,21692.0
2015-09-01 11:30:00,85.15,85.45,85.08,85.34,38672.0,70.3882,70.6362,70.3304,70.5453,38672.0
2015-09-01 11:35:00,85.31,85.31,85.07,85.19,30771.0,70.5205,70.5205,70.3221,70.4213,30771.0
2015-09-01 11:40:00,85.19,85.19,84.95,85.12,22134.0,70.4213,70.4213,70.2229,70.3634,22134.0
2015-09-01 11:45:00,85.09,85.32,85.01,85.26,33214.0,70.3386,70.5288,70.2725,70.4792,33214.0
2015-09-01 11:50:00,85.25,85.33,84.93,85.32,18867.0,70.4709,70.537,70.2064,70.5288,18867.0
2015-09-01 11:55:00,85.28,85.33,84.98,85.03,14400.0,70.4957,70.537,70.2477,70.289,14400.0
2015-09-01 12:00:00,85.05,85.18,84.76,84.87,15406.0,70.3056,70.413,70.0658,70.1568,15406.0
2015-09-01 12:05:00,84.82,84.84,84.71,84.73,18332.0,70.1154,70.132,70.0245,70.041,18332.0
2015-09-01 12:10:00,84.71,84.82,84.59,84.64,20749.0,70.0245,70.1154,69.9253,69.9666,20749.0
2015-09-01 12:15:00,84.65,84.8,84.45,84.64,22304.0,69.9749,70.0989,69.8096,69.9666,22304.0
2015-09-01 12:20:00,84.65,84.73,84.57,84.63,21889.0,69.9749,70.041,69.9088,69.9584,21889.0
2015-09-01 12:25:00,84.66,84.67,84.43,84.49,28679.0,69.9832,69.9914,69.7931,69.8427,28679.0
2015-09-01 12:30:00,84.44,84.49,84.3,84.45,45289.0,69.8013,69.8427,69.6856,69.8096,45289.0
2015-09-01 12:35:00,84.42,84.48,84.26,84.42,38466.0,69.7848,69.8344,69.6525,69.7848,38466.0
2015-09-01 12:40:00,84.47,84.48,83.92,84.21,36600.0,69.8261,69.8344,69.3715,69.6112,36600.0
2015-09-01 12:45:00,84.16,84.23,83.8,83.94,38243.0,69.5699,69.6277,69.2723,69.388,38243.0
2015-09-01 12:50:00,83.92,83.94,83.53,83.61,67816.0,69.3715,69.388,69.0491,69.1152,67816.0
2015-09-01 12:55:00,83.61,83.72,83.4,83.52,78492.0,69.1152,69.2061,68.9416,69.0408,78492.0
2015-09-01 13:00:00,83.53,83.87,83.43,83.81,49879.0,69.0491,69.3301,68.9664,69.2805,49879.0
2015-09-01 13:05:00,83.77,83.84,83.52,83.56,45261.0,69.2475,69.3053,69.0408,69.0739,45261.0
2015-09-01 13:10:00,83.51,83.61,83.35,83.43,20052.0,69.0325,69.1152,68.9003,68.9664,20052.0
2015-09-01 13:15:00,83.38,83.61,83.26,83.33,26198.0,68.9251,69.1152,68.8259,68.8838,26198.0
2015-09-01 13:20:00,83.35,83.43,83.23,83.38,35304.0,68.9003,68.9664,68.8011,68.9251,35304.0
2015-09-01 13:25:00,83.4,84.09,83.4,84.03,80228.0,68.9416,69.512,68.9416,69.4624,80228.0
2015-09-01 13:30:00,83.97,84.33,83.9,84.12,44407.0,69.4128,69.7104,69.3549,69.5368,44407.0
2015-09-01 13:35:00,84.2,84.23,83.93,84.06,50495.0,69.6029,69.6277,69.3797,69.4872,50495.0
2015-09-01 13:40:00,84.07,84.15,83.93,84.13,37011.0,69.4955,69.5616,69.3797,69.5451,37011.0
2015-09-01 13:45:00,84.18,84.22,84.04,84.13,35490.0,69.5864,69.6195,69.4707,69.5451,35490.0
2015-09-01 13:50:00,84.12,84.17,84.0,84.1,30539.0,69.5368,69.5781,69.4376,69.5203,30539.0
2015-09-01 13:55:00,84.08,84.09,83.87,84.04,32523.0,69.5037,69.512,69.3301,69.4707,32523.0
2015-09-01 14:00:00,84.0,84.05,83.65,83.8,50421.0,69.4376,69.4789,69.1483,69.2723,50421.0
2015-09-01 14:05:00,83.8,84.0,83.64,83.67,47186.0,69.2723,69.4376,69.14,69.1648,47186.0
2015-09-01 14:10:00,83.66,83.75,83.38,83.47,50064.0,69.1565,69.2309,68.9251,68.9995,50064.0
2015-09-01 14:15:00,83.46,83.52,83.16,83.23,38612.0,68.9912,69.0408,68.7432,68.8011,38612.0
2015-09-01 14:20:00,83.18,83.6,83.18,83.4,43044.0,68.7598,69.1069,68.7598,68.9416,43044.0
2015-09-01 14:25:00,83.45,83.57,83.34,83.35,35686.0,68.9829,69.0821,68.892,68.9003,35686.0
2015-09-01 14:30:00,83.33,83.8,83.25,83.68,56217.0,68.8838,69.2723,68.8176,69.1731,56217.0
2015-09-01 14:35:00,83.67,84.12,83.58,84.1,72787.0,69.1648,69.5368,69.0904,69.5203,72787.0
2015-09-01 14:40:00,84.13,84.15,83.64,83.64,27770.0,69.5451,69.5616,69.14,69.14,27770.0
2015-09-01 14:45:00,83.67,83.88,83.58,83.68,28043.0,69.1648,69.3384,69.0904,69.1731,28043.0
2015-09-01 14:50:00,83.66,83.89,83.44,83.44,33821.0,69.1565,69.3467,68.9747,68.9747,33821.0
2015-09-01 14:55:00,83.48,83.62,83.28,83.32,32924.0,69.0077,69.1235,68.8424,68.8755,32924.0
2015-09-01 15:00:00,83.32,83.53,83.16,83.19,44877.0,68.8755,69.0491,68.7432,68.768,44877.0
2015-09-01 15:05:00,83.2,83.37,83.08,83.26,56060.0,68.7763,68.9168,68.6771,68.8259,56060.0
2015-09-01 15:10:00,83.25,83.56,83.17,83.41,53230.0,68.8176,69.0739,68.7515,68.9499,53230.0
2015-09-01 15:15:00,83.43,83.49,83.14,83.16,55428.0,68.9664,69.016,68.7267,68.7432,55428.0
2015-09-01 15:20:00,83.21,83.47,83.15,83.28,38561.0,68.7846,68.9995,68.735,68.8424,38561.0
2015-09-01 15:25:00,83.3,83.43,82.92,83.0,64562.0,68.859,68.9664,68.5448,68.611,64562.0
2015-09-01 15:30:00,83.0,83.18,82.96,83.08,54013.0,68.611,68.7598,68.5779,68.6771,54013.0
2015-09-01 15:35:00,83.08,83.1,82.81,82.88,80533.0,68.6771,68.6936,68.4539,68.5118,80533.0
2015-09-01 15:40:00,82.84,82.84,82.4,82.76,130137.0,68.4787,68.4787,68.115,68.4126,130137.0
2015-09-01 15:45:00,82.75,83.11,82.69,82.97,89187.0,68.4043,68.7019,68.3547,68.5862,89187.0
2015-09-01 15:50:00,82.95,83.14,82.79,82.99,142989.0,68.5696,68.7267,68.4374,68.6027,142989.0
2015-09-01 15:55:00,82.99,83.45,82.88,83.05,216729.0,68.6027,68.9829,68.5118,68.6523,216729.0
2015-09-02 09:30:00,85.45,85.46,84.0,84.22,97032.0,70.6362,70.6445,69.4376,69.6195,97032.0
2015-09-02 09:35:00,84.18,84.45,83.7,84.45,52489.0,69.5864,69.8096,69.1896,69.8096,52489.0
2015-09-02 09:40:00,84.38,84.8,83.77,83.82,60107.0,69.7517,70.0989,69.2475,69.2888,60107.0
2015-09-02 09:45:00,83.96,84.05,83.55,83.84,109057.0,69.4045,69.4789,69.0656,69.3053,109057.0
2015-09-02 09:50:00,83.85,84.33,83.79,84.27,74719.0,69.3136,69.7104,69.264,69.6608,74719.0
2015-09-02 09:55:00,84.34,84.36,83.87,84.04,50092.0,69.7187,69.7352,69.3301,69.4707,50092.0
2015-09-02 10:00:00,84.04,84.29,83.99,84.16,40343.0,69.4707,69.6773,69.4293,69.5699,40343.0
2015-09-02 10:05:00,84.13,84.5,84.12,84.34,49249.0,69.5451,69.8509,69.5368,69.7187,49249.0
2015-09-02 10:10:00,84.33,84.68,84.18,84.49,58473.0,69.7104,69.9997,69.5864,69.8427,58473.0
2015-09-02 10:15:00,84.5,84.5,83.96,83.96,43243.0,69.8509,69.8509,69.4045,69.4045,43243.0
2015-09-02 10:20:00,83.94,84.25,83.9,84.24,34796.0,69.388,69.6443,69.3549,69.636,34796.0
2015-09-02 10:25:00,84.27,84.33,83.86,83.88,30735.0,69.6608,69.7104,69.3219,69.3384,30735.0
2015-09-02 10:30:00,83.86,84.03,83.66,84.01,40616.0,69.3219,69.4624,69.1565,69.4459,40616.0
2015-09-02 10:35:00,83.96,84.04,83.78,83.8,28971.0,69.4045,69.4707,69.2557,69.2723,28971.0
2015-09-02 10:40:00,83.81,84.09,83.81,83.97,34259.0,69.2805,69.512,69.2805,69.4128,34259.0
2015-09-02 10:45:00,83.88,83.96,83.51,83.65,23354.0,69.3384,69.4045,69.0325,69.1483,23354.0
2015-09-02 10:50:00,83.66,83.91,83.65,83.78,20895.0,69.1565,69.3632,69.1483,69.2557,20895.0
2015-09-02 10:55:00,83.78,84.12,83.73,84.02,19125.0,69.2557,69.5368,69.2144,69.4541,19125.0
2015-09-02 11:00:00,84.0,84.25,83.96,84.08,25904.0,69.4376,69.6443,69.4045,69.5037,25904.0
2015-09-02 11:05:00,84.09,84.23,83.89,84.16,16843.0,69.512,69.6277,69.3467,69.5699,16843.0
2015-09-02 11:10:00,84.13,84.24,83.95,84.03,21118.0,69.5451,69.636,69.3963,69.4624,21118.0
2015-09-02 11:15:00,84.02,84.36,83.89,84.29,21013.0,69.4541,69.7352,69.3467,69.6773,21013.0
2015-09-02 11:20:00,84.23,84.56,84.14,84.55,22815.0,69.6277,69.9005,69.5533,69.8923,22815.0
2015-09-02 11:25:00,84.48,84.7,84.4,84.53,33683.0,69.8344,70.0162,69.7683,69.8757,33683.0
2015-09-02 11:30:00,84.54,84.59,84.34,84.37,18054.0,69.884,69.9253,69.7187,69.7435,18054.0
2015-09-02 11:35:00,84.3,84.39,84.19,84.39,11420.0,69.6856,69.76,69.5947,69.76,11420.0
2015-09-02 11:40:00,84.38,84.49,84.27,84.48,28504.0,69.7517,69.8427,69.6608,69.8344,28504.0
2015-09-02 11:45:00,84.46,84.54,84.27,84.33,22682.0,69.8179,69.884,69.6608,69.7104,22682.0
2015-09-02 11:50:00,84.25,84.36,84.09,84.11,29498.0,69.6443,69.7352,69.512,69.5285,29498.0
2015-09-02 11:55:00,84.07,84.19,83.96,84.16,17728.0,69.4955,69.5947,69.4045,69.5699,17728.0
2015-09-02 12:00:00,84.15,84.2,84.01,84.09,31244.0,69.5616,69.6029,69.4459,69.512,31244.0
2015-09-02 12:05:00,84.04,84.13,83.84,83.93,18749.0,69.4707,69.5451,69.3053,69.3797,18749.0
2015-09-02 12:10:00,83.93,84.01,83.8,83.91,17916.0,69.3797,69.4459,69.2723,69.3632,17916.0
2015-09-02 12:15:00,83.94,83.99,83.73,83.83,12242.0,69.388,69.4293,69.2144,69.2971,12242.0
2015-09-02 12:20:00,83.81,83.88,83.67,83.88,10693.0,69.2805,69.3384,69.1648,69.3384,10693.0
2015-09-02 12:25:00,83.85,83.98,83.79,83.86,24015.0,69.3136,69.4211,69.264,69.3219,24015.0
2015-09-02 12:30:00,83.81,84.18,83.79,84.06,27863.0,69.2805,69.5864,69.264,69.4872,27863.0
2015-09-02 12:35:00,84.08,84.24,84.04,84.21,14707.0,69.5037,69.636,69.4707,69.6112,14707.0
2015-09-02 12:40:00,84.18,84.31,84.09,84.29,10863.0,69.5864,69.6939,69.512,69.6773,10863.0
2015-09-02 12:45:00,84.25,84.49,84.19,84.44,28375.0,69.6443,69.8427,69.5947,69.8013,28375.0
2015-09-02 12:50:00,84.38,84.42,84.08,84.16,15756.0,69.7517,69.7848,69.5037,69.5699,15756.0
2015-09-02 12:55:00,84.21,84.58,84.17,84.56,24083.0,69.6112,69.917,69.5781,69.9005,24083.0
2015-09-02 13:00:00,84.56,84.72,84.4,84.5,21970.0,69.9005,70.0328,69.7683,69.8509,21970.0
2015-09-02 13:05:00,84.51,84.59,84.42,84.55,18938.0,69.8592,69.9253,69.7848,69.8923,18938.0
2015-09-02 13:10:00,84.57,84.76,84.53,84.63,24287.0,69.9088,70.0658,69.8757,69.9584,24287.0
2015-09-02 13:15:00,84.6,84.68,84.5,84.52,25018.0,69.9336,69.9997,69.8509,69.8675,25018.0
2015-09-02 13:20:00,84.51,84.82,84.48,84.68,22964.0,69.8592,70.1154,69.8344,69.9997,22964.0
2015-09-02 13:25:00,84.67,84.9,84.64,84.83,35693.0,69.9914,70.1816,69.9666,70.1237,35693.0
2015-09-02 13:30:00,84.81,84.92,84.76,84.88,28595.0,70.1072,70.1981,70.0658,70.165,28595.0
2015-09-02 13:35:00,84.84,84.91,84.68,84.7,28281.0,70.132,70.1898,69.9997,70.0162,28281.0
2015-09-02 13:40:00,84.73,84.87,84.73,84.77,14299.0,70.041,70.1568,70.041,70.0741,14299.0
2015-09-02 13:45:00,84.75,84.89,84.66,84.69,20513.0,70.0576,70.1733,69.9832,70.008,20513.0
2015-09-02 13:50:00,84.7,84.7,84.48,84.61,18576.0,70.0162,70.0162,69.8344,69.9418,18576.0
2015-09-02 13:55:00,84.59,84.67,84.46,84.46,22600.0,69.9253,69.9914,69.8179,69.8179,22600.0
2015-09-02 14:00:00,84.52,84.66,84.17,84.26,30790.0,69.8675,69.9832,69.5781,69.6525,30790.0
2015-09-02 14:05:00,84.3,84.58,84.26,84.56,23078.0,69.6856,69.917,69.6525,69.9005,23078.0
2015-09-02 14:10:00,84.58,84.88,84.57,84.78,18182.0,69.917,70.165,69.9088,70.0824,18182.0
2015-09-02 14:15:00,84.78,84.96,84.7,84.77,24490.0,70.0824,70.2312,70.0162,70.0741,24490.0
2015-09-02 14:20:00,84.77,84.97,84.77,84.96,14453.0,70.0741,70.2394,70.0741,70.2312,14453.0
2015-09-02 14:25:00,84.97,85.01,84.75,84.94,22355.0,70.2394,70.2725,70.0576,70.2146,22355.0
2015-09-02 14:30:00,84.94,84.96,84.74,84.91,28828.0,70.2146,70.2312,70.0493,70.1898,28828.0
2015-09-02 14:35:00,84.94,84.94,84.66,84.69,20806.0,70.2146,70.2146,69.9832,70.008,20806.0
2015-09-02 14:40:00,84.73,84.76,84.44,84.55,13996.0,70.041,70.0658,69.8013,69.8923,13996.0
2015-09-02 14:45:00,84.47,84.63,84.33,84.63,12091.0,69.8261,69.9584,69.7104,69.9584,12091.0
2015-09-02 14:50:00,84.61,84.74,84.61,84.7,24698.0,69.9418,70.0493,69.9418,70.0162,24698.0
2015-09-02 14:55:00,84.67,84.82,84.53,84.8,20684.0,69.9914,70.1154,69.8757,70.0989,20684.0
2015-09-02 15:00:00,84.78,85.03,84.73,84.91,15137.0,70.0824,70.289,70.041,70.1898,15137.0
2015-09-02 15:05:00,84.93,84.95,84.64,84.69,11876.0,70.2064,70.2229,69.9666,70.008,11876.0
2015-09-02 15:10:00,84.73,84.84,84.54,84.57,20404.0,70.041,70.132,69.884,69.9088,20404.0
2015-09-02 15:15:00,84.6,84.67,84.37,84.63,22852.0,69.9336,69.9914,69.7435,69.9584,22852.0
2015-09-02 15:20:00,84.63,84.77,84.63,84.72,20305.0,69.9584,70.0741,69.9584,70.0328,20305.0
2015-09-02 15:25:00,84.73,85.02,84.73,85.02,24854.0,70.041,70.2808,70.041,70.2808,24854.0
2015-09-02 15:30:00,85.02,85.1,84.92,85.01,33449.0,70.2808,70.3469,70.1981,70.2725,33449.0
2015-09-02 15:35:00,85.01,85.23,85.0,85.13,29830.0,70.2725,70.4544,70.2642,70.3717,29830.0
2015-09-02 15:40:00,85.11,85.18,85.09,85.13,20558.0,70.3552,70.413,70.3386,70.3717,20558.0
2015-09-02 15:45:00,85.14,85.29,85.07,85.16,39178.0,70.38,70.504,70.3221,70.3965,39178.0
2015-09-02 15:50:00,85.16,85.49,85.15,85.4,79340.0,70.3965,70.6693,70.3882,70.5949,79340.0
2015-09-02 15:55:00,85.38,85.74,85.37,85.74,109897.0,70.5784,70.8759,70.5701,70.8759,109897.0
2015-09-03 09:30:00,86.31,86.59,85.83,86.46,60666.0,71.3471,71.5786,70.9503,71.4711,60666.0
2015-09-03 09:35:00,86.45,87.0,86.43,86.92,41168.0,71.4629,71.9175,71.4463,71.8514,41168.0
2015-09-03 09:40:00,87.01,87.13,86.74,86.93,66533.0,71.9258,72.025,71.7026,71.8596,66533.0
2015-09-03 09:45:00,86.99,87.44,86.74,86.99,64277.0,71.9092,72.2812,71.7026,71.9092,64277.0
2015-09-03 09:50:00,87.05,87.35,87.0,87.25,39754.0,71.9588,72.2068,71.9175,72.1242,39754.0
2015-09-03 09:55:00,87.28,87.34,86.92,87.1,39963.0,72.149,72.1986,71.8514,72.0002,39963.0
2015-09-03 10:00:00,87.13,87.14,86.35,86.5,66425.0,72.025,72.0332,71.3802,71.5042,66425.0
2015-09-03 10:05:00,86.51,86.57,86.27,86.3,56480.0,71.5125,71.5621,71.3141,71.3389,56480.0
2015-09-03 10:10:00,86.37,86.73,86.28,86.71,30185.0,71.3967,71.6943,71.3223,71.6778,30185.0
2015-09-03 10:15:00,86.71,87.16,86.7,87.15,28963.0,71.6778,72.0498,71.6695,72.0415,28963.0
2015-09-03 10:20:00,87.19,87.28,86.83,86.98,21536.0,72.0746,72.149,71.777,71.901,21536.0
2015-09-03 10:25:00,87.01,87.24,86.96,87.2,19253.0,71.9258,72.1159,71.8844,72.0828,19253.0
2015-09-03 10:30:00,87.23,87.26,86.75,86.8,31154.0,72.1076,72.1324,71.7109,71.7522,31154.0
2015-09-03 10:35:00,86.76,86.97,86.72,86.85,16510.0,71.7191,71.8927,71.6861,71.7935,16510.0
2015-09-03 10:40:00,86.83,87.2,86.8,87.17,28271.0,71.777,72.0828,71.7522,72.058,28271.0
2015-09-03 10:45:00,87.18,87.23,86.89,87.14,14562.0,72.0663,72.1076,71.8266,72.0332,14562.0
2015-09-03 10:50:00,87.17,87.37,86.97,87.08,16140.0,72.058,72.2234,71.8927,71.9836,16140.0
2015-09-03 10:55:00,87.15,87.25,86.98,87.25,6252.0,72.0415,72.1242,71.901,72.1242,6252.0
2015-09-03 11:00:00,87.25,87.34,87.08,87.25,10318.0,72.1242,72.1986,71.9836,72.1242,10318.0
2015-09-03 11:05:00,87.29,87.36,87.02,87.17,16915.0,72.1572,72.2151,71.934,72.058,16915.0
2015-09-03 11:10:00,87.14,87.32,87.02,87.05,41113.0,72.0332,72.182,71.934,71.9588,41113.0
2015-09-03 11:15:00,87.09,87.14,86.95,87.05,19063.0,71.9919,72.0332,71.8762,71.9588,19063.0
2015-09-03 11:20:00,87.09,87.11,86.87,86.95,9730.0,71.9919,72.0084,71.8101,71.8762,9730.0
2015-09-03 11:25:00,86.98,87.23,86.94,87.17,19078.0,71.901,72.1076,71.8679,72.058,19078.0
2015-09-03 11:30:00,87.14,87.18,87.0,87.04,15573.0,72.0332,72.0663,71.9175,71.9506,15573.0
2015-09-03 11:35:00,87.14,87.18,86.91,86.97,16343.0,72.0332,72.0663,71.8431,71.8927,16343.0
2015-09-03 11:40:00,87.01,87.28,87.01,87.15,13574.0,71.9258,72.149,71.9258,72.0415,13574.0
2015-09-03 11:45:00,87.12,87.2,86.98,87.08,11270.0,72.0167,72.0828,71.901,71.9836,11270.0
2015-09-03 11:50:00,87.13,87.14,86.82,86.93,17890.0,72.025,72.0332,71.7687,71.8596,17890.0
2015-09-03 11:55:00,86.93,86.99,86.77,86.91,21227.0,71.8596,71.9092,71.7274,71.8431,21227.0
2015-09-03 12:00:00,86.9,87.01,86.79,86.86,19405.0,71.8348,71.9258,71.7439,71.8018,19405.0
2015-09-03 12:05:00,86.91,86.99,86.86,86.94,18467.0,71.8431,71.9092,71.8018,71.8679,18467.0
2015-09-03 12:10:00,86.97,87.0,86.85,86.92,19346.0,71.8927,71.9175,71.7935,71.8514,19346.0
2015-09-03 12:15:00,86.94,87.09,86.89,86.98,29218.0,71.8679,71.9919,71.8266,71.901,29218.0
2015-09-03 12:20:00,86.99,87.07,86.89,86.9,19187.0,71.9092,71.9754,71.8266,71.8348,19187.0
2015-09-03 12:25:00,86.94,87.11,86.86,86.89,29485.0,71.8679,72.0084,71.8018,71.8266,29485.0
2015-09-03 12:30:00,86.89,86.99,86.44,86.55,16741.0,71.8266,71.9092,71.4546,71.5455,16741.0
2015-09-03 12:35:00,86.51,86.59,86.32,86.35,26607.0,71.5125,71.5786,71.3554,71.3802,26607.0
2015-09-03 12:40:00,86.36,86.39,86.05,86.22,26692.0,71.3885,71.4133,71.1322,71.2727,26692.0
2015-09-03 12:45:00,86.28,86.44,86.24,86.31,17475.0,71.3223,71.4546,71.2893,71.3471,17475.0
2015-09-03 12:50:00,86.36,86.41,86.16,86.21,20637.0,71.3885,71.4298,71.2231,71.2645,20637.0
2015-09-03 12:55:00,86.17,86.21,86.01,86.13,11849.0,71.2314,71.2645,71.0991,71.1983,11849.0
2015-09-03 13:00:00,86.08,86.17,86.0,86.07,9224.0,71.157,71.2314,71.0909,71.1487,9224.0
2015-09-03 13:05:00,86.08,86.08,85.59,85.69,36795.0,71.157,71.157,70.752,70.8346,36795.0
2015-09-03 13:10:00,85.65,85.84,85.43,85.8,15144.0,70.8016,70.9586,70.6197,70.9255,15144.0
2015-09-03 13:15:00,85.75,86.17,85.73,86.14,19595.0,70.8842,71.2314,70.8677,71.2066,19595.0
2015-09-03 13:20:00,86.14,86.28,86.03,86.18,37157.0,71.2066,71.3223,71.1157,71.2397,37157.0
2015-09-03 13:25:00,86.23,86.35,86.17,86.21,15905.0,71.281,71.3802,71.2314,71.2645,15905.0
2015-09-03 13:30:00,86.21,86.22,85.98,86.12,19808.0,71.2645,71.2727,71.0743,71.1901,19808.0
2015-09-03 13:35:00,86.14,86.15,85.94,85.94,4239.0,71.2066,71.2149,71.0413,71.0413,4239.0
2015-09-03 13:40:00,85.95,85.98,85.78,85.94,20600.0,71.0495,71.0743,70.909,71.0413,20600.0
2015-09-03 13:45:00,85.96,86.15,85.92,86.12,22259.0,71.0578,71.2149,71.0247,71.1901,22259.0
2015-09-03 13:50:00,86.08,86.13,85.68,85.95,16416.0,71.157,71.1983,70.8264,71.0495,16416.0
2015-09-03 13:55:00,85.89,85.9,85.64,85.67,18034.0,70.9999,71.0082,70.7933,70.8181,18034.0
2015-09-03 14:00:00,85.62,85.75,85.44,85.7,21477.0,70.7768,70.8842,70.628,70.8429,21477.0
2015-09-03 14:05:00,85.76,85.92,85.53,85.53,13794.0,70.8925,71.0247,70.7024,70.7024,13794.0
2015-09-03 14:10:00,85.54,85.85,85.54,85.69,12720.0,70.7106,70.9669,70.7106,70.8346,12720.0
2015-09-03 14:15:00,85.7,85.91,85.7,85.85,15975.0,70.8429,71.0165,70.8429,70.9669,15975.0
2015-09-03 14:20:00,85.85,85.88,85.72,85.88,18549.0,70.9669,70.9917,70.8594,70.9917,18549.0
2015-09-03 14:25:00,85.83,86.01,85.83,86.01,15073.0,70.9503,71.0991,70.9503,71.0991,15073.0
2015-09-03 14:30:00,86.04,86.08,85.85,85.92,12121.0,71.1239,71.157,70.9669,71.0247,12121.0
2015-09-03 14:35:00,85.82,86.27,85.82,86.25,18076.0,70.9421,71.3141,70.9421,71.2975,18076.0
2015-09-03 14:40:00,86.19,86.28,86.04,86.26,18734.0,71.2479,71.3223,71.1239,71.3058,18734.0
2015-09-03 14:45:00,86.25,86.25,86.01,86.08,12798.0,71.2975,71.2975,71.0991,71.157,12798.0
2015-09-03 14:50:00,86.05,86.15,85.9,85.97,12121.0,71.1322,71.2149,71.0082,71.0661,12121.0
2015-09-03 14:55:00,85.91,85.96,85.72,85.91,9266.0,71.0165,71.0578,70.8594,71.0165,9266.0
2015-09-03 15:00:00,85.93,86.04,85.88,85.97,15837.0,71.033,71.1239,70.9917,71.0661,15837.0
2015-09-03 15:05:00,85.97,86.03,85.68,85.74,18400.0,71.0661,71.1157,70.8264,70.8759,18400.0
2015-09-03 15:10:00,85.74,85.93,85.68,85.88,17263.0,70.8759,71.033,70.8264,70.9917,17263.0
2015-09-03 15:15:00,85.91,85.93,85.68,85.74,24757.0,71.0165,71.033,70.8264,70.8759,24757.0
2015-09-03 15:20:00,85.75,85.84,85.63,85.63,14728.0,70.8842,70.9586,70.785,70.785,14728.0
2015-09-03 15:25:00,85.62,85.64,85.4,85.48,33408.0,70.7768,70.7933,70.5949,70.661,33408.0
2015-09-03 15:30:00,85.4,85.53,85.33,85.42,23237.0,70.5949,70.7024,70.537,70.6114,23237.0
2015-09-03 15:35:00,85.38,85.44,85.04,85.18,28719.0,70.5784,70.628,70.2973,70.413,28719.0
2015-09-03 15:40:00,85.17,85.43,85.07,85.28,23675.0,70.4048,70.6197,70.3221,70.4957,23675.0
2015-09-03 15:45:00,85.29,85.62,85.24,85.41,46033.0,70.504,70.7768,70.4626,70.6032,46033.0
2015-09-03 15:50:00,85.37,85.56,85.34,85.5,24640.0,70.5701,70.7272,70.5453,70.6776,24640.0
2015-09-03 15:55:00,85.53,85.62,85.31,85.32,74179.0,70.7024,70.7768,70.5205,70.5288,74179.0
2015-09-04 09:30:00,84.03,84.41,83.6,84.34,116420.0,69.4624,69.7765,69.1069,69.7187,116420.0
2015-09-04 09:35:00,84.31,85.0,84.08,84.77,85711.0,69.6939,70.2642,69.5037,70.0741,85711.0
2015-09-04 09:40:00,84.77,84.99,84.6,84.91,75502.0,70.0741,70.256,69.9336,70.1898,75502.0
2015-09-04 09:45:00,84.8,84.9,84.26,84.42,71817.0,70.0989,70.1816,69.6525,69.7848,71817.0
2015-09-04 09:50:00,84.39,84.42,84.01,84.11,39954.0,69.76,69.7848,69.4459,69.5285,39954.0
2015-09-04 09:55:00,84.18,84.5,84.12,84.29,86385.0,69.5864,69.8509,69.5368,69.6773,86385.0
2015-09-04 10:00:00,84.25,84.45,84.07,84.44,41001.0,69.6443,69.8096,69.4955,69.8013,41001.0
2015-09-04 10:05:00,84.36,84.5,84.2,84.45,25499.0,69.7352,69.8509,69.6029,69.8096,25499.0
2015-09-04 10:10:00,84.47,84.59,84.33,84.58,18497.0,69.8261,69.9253,69.7104,69.917,18497.0
2015-09-04 10:15:00,84.59,84.94,84.52,84.66,28225.0,69.9253,70.2146,69.8675,69.9832,28225.0
2015-09-04 10:20:00,84.6,85.05,84.58,84.86,22803.0,69.9336,70.3056,69.917,70.1485,22803.0
2015-09-04 10:25:00,84.88,85.23,84.8,85.17,27517.0,70.165,70.4544,70.0989,70.4048,27517.0
2015-09-04 10:30:00,85.14,85.35,85.06,85.21,26704.0,70.38,70.5536,70.3138,70.4378,26704.0
2015-09-04 10:35:00,85.22,85.42,85.03,85.33,23913.0,70.4461,70.6114,70.289,70.537,23913.0
2015-09-04 10:40:00,85.38,85.55,85.14,85.34,28646.0,70.5784,70.7189,70.38,70.5453,28646.0
2015-09-04 10:45:00,85.38,85.38,85.07,85.07,12985.0,70.5784,70.5784,70.3221,70.3221,12985.0
2015-09-04 10:50:00,85.09,85.17,84.91,85.1,9875.0,70.3386,70.4048,70.1898,70.3469,9875.0
2015-09-04 10:55:00,85.09,85.15,84.89,85.15,25361.0,70.3386,70.3882,70.1733,70.3882,25361.0
2015-09-04 11:00:00,85.18,85.35,85.11,85.2,21670.0,70.413,70.5536,70.3552,70.4296,21670.0
2015-09-04 11:05:00,85.15,85.27,84.95,84.96,39021.0,70.3882,70.4874,70.2229,70.2312,39021.0
2015-09-04 11:10:00,84.91,85.07,84.86,85.03,11675.0,70.1898,70.3221,70.1485,70.289,11675.0
2015-09-04 11:15:00,85.03,85.31,85.02,85.29,10600.0,70.289,70.5205,70.2808,70.504,10600.0
2015-09-04 11:20:00,85.17,85.34,85.11,85.34,8314.0,70.4048,70.5453,70.3552,70.5453,8314.0
2015-09-04 11:25:00,85.35,85.39,85.12,85.22,13158.0,70.5536,70.5866,70.3634,70.4461,13158.0
2015-09-04 11:30:00,85.24,85.24,84.92,84.98,10864.0,70.4626,70.4626,70.1981,70.2477,10864.0
2015-09-04 11:35:00,84.99,85.12,84.89,85.06,9290.0,70.256,70.3634,70.1733,70.3138,9290.0
2015-09-04 11:40:00,85.08,85.25,85.0,85.18,26749.0,70.3304,70.4709,70.2642,70.413,26749.0
2015-09-04 11:45:00,85.14,85.28,85.0,85.21,10817.0,70.38,70.4957,70.2642,70.4378,10817.0
2015-09-04 11:50:00,85.27,85.46,85.24,85.4,35813.0,70.4874,70.6445,70.4626,70.5949,35813.0
2015-09-04 11:55:00,85.39,85.47,85.19,85.23,25246.0,70.5866,70.6528,70.4213,70.4544,25246.0
2015-09-04 12:00:00,85.24,85.28,85.15,85.15,17610.0,70.4626,70.4957,70.3882,70.3882,17610.0
2015-09-04 12:05:00,85.11,85.31,85.03,85.27,16322.0,70.3552,70.5205,70.289,70.4874,16322.0
2015-09-04 12:10:00,85.27,85.31,84.98,85.06,26585.0,70.4874,70.5205,70.2477,70.3138,26585.0
2015-09-04 12:15:00,85.09,85.2,84.98,85.06,16608.0,70.3386,70.4296,70.2477,70.3138,16608.0
2015-09-04 12:20:00,85.0,85.14,84.93,85.0,8610.0,70.2642,70.38,70.2064,70.2642,8610.0
2015-09-04 12:25:00,85.0,85.04,84.85,85.0,35081.0,70.2642,70.2973,70.1402,70.2642,35081.0
2015-09-04 12:30:00,85.03,85.03,84.84,84.99,24394.0,70.289,70.289,70.132,70.256,24394.0
2015-09-04 12:35:00,84.94,84.98,84.81,84.94,19295.0,70.2146,70.2477,70.1072,70.2146,19295.0
2015-09-04 12:40:00,84.82,84.83,84.65,84.76,9692.0,70.1154,70.1237,69.9749,70.0658,9692.0
2015-09-04 12:45:00,84.82,85.01,84.66,84.86,8634.0,70.1154,70.2725,69.9832,70.1485,8634.0
2015-09-04 12:50:00,84.86,84.98,84.78,84.78,11362.0,70.1485,70.2477,70.0824,70.0824,11362.0
2015-09-04 12:55:00,84.76,84.79,84.57,84.64,10159.0,70.0658,70.0906,69.9088,69.9666,10159.0
2015-09-04 13:00:00,84.63,84.63,84.39,84.46,15747.0,69.9584,69.9584,69.76,69.8179,15747.0
2015-09-04 13:05:00,84.43,84.47,84.21,84.31,25679.0,69.7931,69.8261,69.6112,69.6939,25679.0
2015-09-04 13:10:00,84.31,84.39,84.12,84.2,30632.0,69.6939,69.76,69.5368,69.6029,30632.0
2015-09-04 13:15:00,84.18,84.34,84.16,84.18,18465.0,69.5864,69.7187,69.5699,69.5864,18465.0
2015-09-04 13:20:00,84.16,84.2,83.95,83.99,40827.0,69.5699,69.6029,69.3963,69.4293,40827.0
2015-09-04 13:25:00,83.98,84.21,83.98,84.15,14309.0,69.4211,69.6112,69.4211,69.5616,14309.0
2015-09-04 13:30:00,84.17,84.35,84.09,84.29,17568.0,69.5781,69.7269,69.512,69.6773,17568.0
2015-09-04 13:35:00,84.26,84.28,84.09,84.17,18083.0,69.6525,69.6691,69.512,69.5781,18083.0
2015-09-04 13:40:00,84.15,84.22,83.9,83.96,38801.0,69.5616,69.6195,69.3549,69.4045,38801.0
2015-09-04 13:45:00,83.95,84.04,83.92,83.92,18231.0,69.3963,69.4707,69.3715,69.3715,18231.0
2015-09-04 13:50:00,83.91,83.96,83.79,83.8,22906.0,69.3632,69.4045,69.264,69.2723,22906.0
2015-09-04 13:55:00,83.81,83.81,83.6,83.66,25680.0,69.2805,69.2805,69.1069,69.1565,25680.0
2015-09-04 14:00:00,83.63,83.7,83.55,83.64,20252.0,69.1317,69.1896,69.0656,69.14,20252.0
2015-09-04 14:05:00,83.62,83.75,83.51,83.55,27622.0,69.1235,69.2309,69.0325,69.0656,27622.0
2015-09-04 14:10:00,83.55,83.7,83.54,83.6,14884.0,69.0656,69.1896,69.0573,69.1069,14884.0
2015-09-04 14:15:00,83.59,83.59,83.38,83.45,20335.0,69.0987,69.0987,68.9251,68.9829,20335.0
2015-09-04 14:20:00,83.44,83.45,83.16,83.16,13981.0,68.9747,68.9829,68.7432,68.7432,13981.0
2015-09-04 14:25:00,83.16,83.3,83.08,83.27,19019.0,68.7432,68.859,68.6771,68.8342,19019.0
2015-09-04 14:30:00,83.25,83.33,83.17,83.21,15516.0,68.8176,68.8838,68.7515,68.7846,15516.0
2015-09-04 14:35:00,83.21,83.29,83.15,83.23,18525.0,68.7846,68.8507,68.735,68.8011,18525.0
2015-09-04 14:40:00,83.25,83.55,83.25,83.55,27191.0,68.8176,69.0656,68.8176,69.0656,27191.0
2015-09-04 14:45:00,83.56,83.74,83.49,83.68,27091.0,69.0739,69.2227,69.016,69.1731,27091.0
2015-09-04 14:50:00,83.7,83.71,83.54,83.59,22192.0,69.1896,69.1979,69.0573,69.0987,22192.0
2015-09-04 14:55:00,83.58,83.79,83.5,83.79,24843.0,69.0904,69.264,69.0243,69.264,24843.0
2015-09-04 15:00:00,83.81,83.86,83.7,83.79,33396.0,69.2805,69.3219,69.1896,69.264,33396.0
2015-09-04 15:05:00,83.81,83.86,83.67,83.67,40393.0,69.2805,69.3219,69.1648,69.1648,40393.0
2015-09-04 15:10:00,83.69,83.7,83.51,83.63,30280.0,69.1813,69.1896,69.0325,69.1317,30280.0
2015-09-04 15:15:00,83.65,83.65,83.47,83.59,28328.0,69.1483,69.1483,68.9995,69.0987,28328.0
2015-09-04 15:20:00,83.59,83.67,83.5,83.57,18211.0,69.0987,69.1648,69.0243,69.0821,18211.0
2015-09-04 15:25:00,83.6,83.6,83.4,83.56,60080.0,69.1069,69.1069,68.9416,69.0739,60080.0
2015-09-04 15:30:00,83.58,83.66,83.42,83.63,88679.0,69.0904,69.1565,68.9581,69.1317,88679.0
2015-09-04 15:35:00,83.63,83.85,83.63,83.66,36261.0,69.1317,69.3136,69.1317,69.1565,36261.0
2015-09-04 15:40:00,83.65,83.83,83.62,83.62,28613.0,69.1483,69.2971,69.1235,69.1235,28613.0
2015-09-04 15:45:00,83.6,83.9,83.59,83.87,55493.0,69.1069,69.3549,69.0987,69.3301,55493.0
2015-09-04 15:50:00,83.87,83.88,83.53,83.63,50970.0,69.3301,69.3384,69.0491,69.1317,50970.0
2015-09-04 15:55:00,83.67,83.76,83.35,83.37,120384.0,69.1648,69.2392,68.9003,68.9168,120384.0
2015-09-08 09:30:00,85.54,86.08,85.51,85.95,160050.0,70.7106,71.157,70.6858,71.0495,160050.0
2015-09-08 09:35:00,85.98,86.02,85.36,85.47,125107.0,71.0743,71.1074,70.5618,70.6528,125107.0
2015-09-08 09:40:00,85.48,86.41,85.44,86.04,81159.0,70.661,71.4298,70.628,71.1239,81159.0
2015-09-08 09:45:00,86.14,86.26,85.87,86.01,59891.0,71.2066,71.3058,70.9834,71.0991,59891.0
2015-09-08 09:50:00,86.0,86.28,85.93,86.12,80080.0,71.0909,71.3223,71.033,71.1901,80080.0
2015-09-08 09:55:00,86.16,86.16,85.39,85.39,38544.0,71.2231,71.2231,70.5866,70.5866,38544.0
2015-09-08 10:00:00,85.31,85.52,85.07,85.19,46761.0,70.5205,70.6941,70.3221,70.4213,46761.0
2015-09-08 10:05:00,85.21,85.37,84.87,84.88,64465.0,70.4378,70.5701,70.1568,70.165,64465.0
2015-09-08 10:10:00,84.95,85.22,84.91,85.15,34148.0,70.2229,70.4461,70.1898,70.3882,34148.0
2015-09-08 10:15:00,85.2,85.38,85.15,85.3,39302.0,70.4296,70.5784,70.3882,70.5122,39302.0
2015-09-08 10:20:00,85.28,85.45,85.01,85.35,31087.0,70.4957,70.6362,70.2725,70.5536,31087.0
2015-09-08 10:25:00,85.33,85.81,85.23,85.68,26700.0,70.537,70.9338,70.4544,70.8264,26700.0
2015-09-08 10:30:00,85.68,85.92,85.54,85.73,48257.0,70.8264,71.0247,70.7106,70.8677,48257.0
2015-09-08 10:35:00,85.73,85.76,85.47,85.59,28953.0,70.8677,70.8925,70.6528,70.752,28953.0
2015-09-08 10:40:00,85.57,85.62,85.27,85.37,45844.0,70.7354,70.7768,70.4874,70.5701,45844.0
2015-09-08 10:45:00,85.39,85.76,85.32,85.67,19157.0,70.5866,70.8925,70.5288,70.8181,19157.0
2015-09-08 10:50:00,85.66,85.75,85.59,85.67,12399.0,70.8098,70.8842,70.752,70.8181,12399.0
2015-09-08 10:55:00,85.69,86.01,85.58,85.94,34475.0,70.8346,71.0991,70.7437,71.0413,34475.0
2015-09-08 11:00:00,85.93,86.07,85.69,85.84,39842.0,71.033,71.1487,70.8346,70.9586,39842.0
2015-09-08 11:05:00,85.86,85.95,85.67,85.84,32070.0,70.9751,71.0495,70.8181,70.9586,32070.0
2015-09-08 11:10:00,85.88,85.95,85.73,85.75,20274.0,70.9917,71.0495,70.8677,70.8842,20274.0
2015-09-08 11:15:00,85.81,85.99,85.74,85.84,44229.0,70.9338,71.0826,70.8759,70.9586,44229.0
2015-09-08 11:20:00,85.83,86.14,85.82,86.08,64873.0,70.9503,71.2066,70.9421,71.157,64873.0
2015-09-08 11:25:00,86.08,86.28,86.0,86.25,37090.0,71.157,71.3223,71.0909,71.2975,37090.0
2015-09-08 11:30:00,86.25,86.3,86.13,86.21,15235.0,71.2975,71.3389,71.1983,71.2645,15235.0
2015-09-08 11:35:00,86.28,86.45,86.26,86.26,28239.0,71.3223,71.4629,71.3058,71.3058,28239.0
2015-09-08 11:40:00,86.26,86.47,86.23,86.4,18309.0,71.3058,71.4794,71.281,71.4215,18309.0
2015-09-08 11:45:00,86.39,86.41,86.2,86.28,34091.0,71.4133,71.4298,71.2562,71.3223,34091.0
2015-09-08 11:50:00,86.34,86.37,85.99,85.99,19727.0,71.3719,71.3967,71.0826,71.0826,19727.0
2015-09-08 11:55:00,85.98,86.08,85.91,86.01,24390.0,71.0743,71.157,71.0165,71.0991,24390.0
2015-09-08 12:00:00,85.98,86.04,85.83,85.9,18714.0,71.0743,71.1239,70.9503,71.0082,18714.0
2015-09-08 12:05:00,85.94,86.12,85.93,86.1,7175.0,71.0413,71.1901,71.033,71.1735,7175.0
2015-09-08 12:10:00,86.1,86.19,86.01,86.17,13680.0,71.1735,71.2479,71.0991,71.2314,13680.0
2015-09-08 12:15:00,86.18,86.43,86.18,86.33,16000.0,71.2397,71.4463,71.2397,71.3637,16000.0
2015-09-08 12:20:00,86.36,86.43,86.25,86.25,23515.0,71.3885,71.4463,71.2975,71.2975,23515.0
2015-09-08 12:25:00,86.26,86.47,86.25,86.46,16246.0,71.3058,71.4794,71.2975,71.4711,16246.0
2015-09-08 12:30:00,86.45,86.55,86.35,86.36,16766.0,71.4629,71.5455,71.3802,71.3885,16766.0
2015-09-08 12:35:00,86.4,86.4,86.15,86.31,21425.0,71.4215,71.4215,71.2149,71.3471,21425.0
2015-09-08 12:40:00,86.28,86.44,86.25,86.36,10530.0,71.3223,71.4546,71.2975,71.3885,10530.0
2015-09-08 12:45:00,86.35,86.42,86.21,86.27,12243.0,71.3802,71.4381,71.2645,71.3141,12243.0
2015-09-08 12:50:00,86.28,86.3,86.12,86.23,22314.0,71.3223,71.3389,71.1901,71.281,22314.0
2015-09-08 12:55:00,86.27,86.27,86.07,86.13,17621.0,71.3141,71.3141,71.1487,71.1983,17621.0
2015-09-08 13:00:00,86.13,86.17,85.98,85.99,12540.0,71.1983,71.2314,71.0743,71.0826,12540.0
2015-09-08 13:05:00,85.96,86.12,85.95,86.12,16308.0,71.0578,71.1901,71.0495,71.1901,16308.0
2015-09-08 13:10:00,86.1,86.19,86.05,86.15,13165.0,71.1735,71.2479,71.1322,71.2149,13165.0
2015-09-08 13:15:00,86.19,86.32,86.1,86.1,39699.0,71.2479,71.3554,71.1735,71.1735,39699.0
2015-09-08 13:20:00,86.09,86.12,85.97,86.06,12877.0,71.1653,71.1901,71.0661,71.1405,12877.0
2015-09-08 13:25:00,86.04,86.12,85.93,85.93,38677.0,71.1239,71.1901,71.033,71.033,38677.0
2015-09-08 13:30:00,85.96,86.1,85.82,86.09,12833.0,71.0578,71.1735,70.9421,71.1653,12833.0
2015-09-08 13:35:00,86.08,86.12,85.97,86.04,20361.0,71.157,71.1901,71.0661,71.1239,20361.0
2015-09-08 13:40:00,86.03,86.19,86.0,86.12,15270.0,71.1157,71.2479,71.0909,71.1901,15270.0
2015-09-08 13:45:00,86.12,86.32,86.11,86.28,13266.0,71.1901,71.3554,71.1818,71.3223,13266.0
2015-09-08 13:50:00,86.33,86.47,86.29,86.46,16999.0,71.3637,71.4794,71.3306,71.4711,16999.0
2015-09-08 13:55:00,86.49,86.57,86.36,86.57,15264.0,71.4959,71.5621,71.3885,71.5621,15264.0
2015-09-08 14:00:00,86.56,86.58,86.35,86.38,21454.0,71.5538,71.5703,71.3802,71.405,21454.0
2015-09-08 14:05:00,86.42,86.58,86.42,86.54,23925.0,71.4381,71.5703,71.4381,71.5373,23925.0
2015-09-08 14:10:00,86.54,86.54,86.4,86.48,15198.0,71.5373,71.5373,71.4215,71.4877,15198.0
2015-09-08 14:15:00,86.48,86.7,86.45,86.67,29192.0,71.4877,71.6695,71.4629,71.6447,29192.0
2015-09-08 14:20:00,86.69,86.8,86.62,86.72,35900.0,71.6613,71.7522,71.6034,71.6861,35900.0
2015-09-08 14:25:00,86.73,86.85,86.69,86.82,33613.0,71.6943,71.7935,71.6613,71.7687,33613.0
2015-09-08 14:30:00,86.83,86.94,86.78,86.88,41815.0,71.777,71.8679,71.7357,71.8183,41815.0
2015-09-08 14:35:00,86.88,87.12,86.83,87.02,50859.0,71.8183,72.0167,71.777,71.934,50859.0
2015-09-08 14:40:00,87.05,87.15,87.01,87.12,41810.0,71.9588,72.0415,71.9258,72.0167,41810.0
2015-09-08 14:45:00,87.15,87.18,86.98,87.0,55714.0,72.0415,72.0663,71.901,71.9175,55714.0
2015-09-08 14:50:00,87.0,87.04,86.92,86.97,33917.0,71.9175,71.9506,71.8514,71.8927,33917.0
2015-09-08 14:55:00,86.95,86.96,86.79,86.94,35417.0,71.8762,71.8844,71.7439,71.8679,35417.0
2015-09-08 15:00:00,86.94,87.04,86.85,86.97,27711.0,71.8679,71.9506,71.7935,71.8927,27711.0
2015-09-08 15:05:00,86.95,86.97,86.87,86.97,36047.0,71.8762,71.8927,71.8101,71.8927,36047.0
2015-09-08 15:10:00,86.99,87.07,86.96,87.05,42291.0,71.9092,71.9754,71.8844,71.9588,42291.0
2015-09-08 15:15:00,87.05,87.17,87.0,87.13,40398.0,71.9588,72.058,71.9175,72.025,40398.0
2015-09-08 15:20:00,87.11,87.12,86.94,87.0,72218.0,72.0084,72.0167,71.8679,71.9175,72218.0
2015-09-08 15:25:00,87.02,87.21,86.94,87.2,38430.0,71.934,72.0911,71.8679,72.0828,38430.0
2015-09-08 15:30:00,87.21,87.46,87.19,87.41,55302.0,72.0911,72.2978,72.0746,72.2564,55302.0
2015-09-08 15:35:00,87.42,87.8,87.42,87.79,73121.0,72.2647,72.5788,72.2647,72.5706,73121.0
2015-09-08 15:40:00,87.8,87.89,87.73,87.75,99677.0,72.5788,72.6532,72.521,72.5375,99677.0
2015-09-08 15:45:00,87.74,87.82,87.59,87.74,85185.0,72.5292,72.5954,72.4052,72.5292,85185.0
2015-09-08 15:50:00,87.73,87.88,87.6,87.84,102493.0,72.521,72.645,72.4135,72.6119,102493.0
2015-09-08 15:55:00,87.84,87.9,87.66,87.73,140837.0,72.6119,72.6615,72.4631,72.521,140837.0
2015-09-09 09:30:00,88.8,89.23,88.32,89.11,162187.0,73.4055,73.7609,73.0087,73.6617,162187.0
2015-09-09 09:35:00,89.17,89.77,88.62,88.65,121552.0,73.7113,74.2073,73.2567,73.2815,121552.0
2015-09-09 09:40:00,88.65,88.97,88.15,88.8,101583.0,73.2815,73.546,72.8681,73.4055,101583.0
2015-09-09 09:45:00,88.75,88.8,87.87,87.9,94327.0,73.3641,73.4055,72.6367,72.6615,94327.0
2015-09-09 09:50:00,87.93,88.16,87.82,87.96,35423.0,72.6863,72.8764,72.5954,72.7111,35423.0
2015-09-09 09:55:00,88.0,88.14,87.55,87.65,88306.0,72.7442,72.8599,72.3722,72.4548,88306.0
2015-09-09 10:00:00,87.62,87.77,87.23,87.23,79182.0,72.43,72.554,72.1076,72.1076,79182.0
2015-09-09 10:05:00,87.33,87.37,87.07,87.13,62524.0,72.1903,72.2234,71.9754,72.025,62524.0
2015-09-09 10:10:00,87.12,87.28,87.01,87.14,44276.0,72.0167,72.149,71.9258,72.0332,44276.0
2015-09-09 10:15:00,87.16,87.27,86.92,86.92,68157.0,72.0498,72.1407,71.8514,71.8514,68157.0
2015-09-09 10:20:00,86.98,87.19,86.68,87.09,77000.0,71.901,72.0746,71.653,71.9919,77000.0
2015-09-09 10:25:00,87.07,87.23,86.87,86.91,64645.0,71.9754,72.1076,71.8101,71.8431,64645.0
2015-09-09 10:30:00,86.9,87.03,86.79,86.8,47998.0,71.8348,71.9423,71.7439,71.7522,47998.0
2015-09-09 10:35:00,86.75,86.95,86.58,86.8,45558.0,71.7109,71.8762,71.5703,71.7522,45558.0
2015-09-09 10:40:00,86.76,86.76,86.32,86.6,69806.0,71.7191,71.7191,71.3554,71.5869,69806.0
2015-09-09 10:45:00,86.6,86.78,86.39,86.68,46342.0,71.5869,71.7357,71.4133,71.653,46342.0
2015-09-09 10:50:00,86.68,86.73,86.45,86.5,46178.0,71.653,71.6943,71.4629,71.5042,46178.0
2015-09-09 10:55:00,86.47,86.63,86.45,86.56,36227.0,71.4794,71.6117,71.4629,71.5538,36227.0
2015-09-09 11:00:00,86.58,86.84,86.47,86.81,41602.0,71.5703,71.7853,71.4794,71.7605,41602.0
2015-09-09 11:05:00,86.84,86.92,86.4,86.58,71050.0,71.7853,71.8514,71.4215,71.5703,71050.0
2015-09-09 11:10:00,86.55,86.84,86.53,86.84,60013.0,71.5455,71.7853,71.529,71.7853,60013.0
2015-09-09 11:15:00,86.84,87.04,86.83,86.96,55066.0,71.7853,71.9506,71.777,71.8844,55066.0
2015-09-09 11:20:00,86.96,87.24,86.93,87.24,51864.0,71.8844,72.1159,71.8596,72.1159,51864.0
2015-09-09 11:25:00,87.23,87.24,87.01,87.2,20060.0,72.1076,72.1159,71.9258,72.0828,20060.0
2015-09-09 11:30:00,87.22,87.6,87.22,87.41,18811.0,72.0994,72.4135,72.0994,72.2564,18811.0
2015-09-09 11:35:00,87.4,87.49,87.25,87.36,21579.0,72.2482,72.3226,72.1242,72.2151,21579.0
2015-09-09 11:40:00,87.35,87.37,87.07,87.14,45843.0,72.2068,72.2234,71.9754,72.0332,45843.0
2015-09-09 11:45:00,87.14,87.28,87.05,87.05,21214.0,72.0332,72.149,71.9588,71.9588,21214.0
2015-09-09 11:50:00,87.06,87.12,86.86,87.08,19568.0,71.9671,72.0167,71.8018,71.9836,19568.0
2015-09-09 11:55:00,87.08,87.43,87.07,87.38,22375.0,71.9836,72.273,71.9754,72.2316,22375.0
2015-09-09 12:00:00,87.35,87.43,87.22,87.3,17729.0,72.2068,72.273,72.0994,72.1655,17729.0
2015-09-09 12:05:00,87.28,87.55,87.18,87.5,19450.0,72.149,72.3722,72.0663,72.3308,19450.0
2015-09-09 12:10:00,87.46,87.59,87.42,87.5,25765.0,72.2978,72.4052,72.2647,72.3308,25765.0
2015-09-09 12:15:00,87.5,87.87,87.5,87.81,22847.0,72.3308,72.6367,72.3308,72.5871,22847.0
2015-09-09 12:20:00,87.84,88.05,87.82,88.0,22741.0,72.6119,72.7855,72.5954,72.7442,22741.0
2015-09-09 12:25:00,88.0,88.12,87.81,88.12,27422.0,72.7442,72.8433,72.5871,72.8433,27422.0
2015-09-09 12:30:00,88.13,88.16,88.03,88.06,26365.0,72.8516,72.8764,72.769,72.7937,26365.0
2015-09-09 12:35:00,88.07,88.17,87.87,87.95,25669.0,72.802,72.8847,72.6367,72.7028,25669.0
2015-09-09 12:40:00,87.94,88.22,87.9,88.16,20393.0,72.6946,72.926,72.6615,72.8764,20393.0
2015-09-09 12:45:00,88.2,88.26,88.03,88.03,11214.0,72.9095,72.9591,72.769,72.769,11214.0
2015-09-09 12:50:00,88.07,88.11,87.79,88.07,40163.0,72.802,72.8351,72.5706,72.802,40163.0
2015-09-09 12:55:00,88.03,88.14,88.01,88.05,52214.0,72.769,72.8599,72.7524,72.7855,52214.0
2015-09-09 13:00:00,88.08,88.17,87.97,88.11,30349.0,72.8103,72.8847,72.7194,72.8351,30349.0
2015-09-09 13:05:00,88.12,88.25,88.05,88.2,19836.0,72.8433,72.9508,72.7855,72.9095,19836.0
2015-09-09 13:10:00,88.18,88.31,88.12,88.22,23920.0,72.8929,73.0004,72.8433,72.926,23920.0
2015-09-09 13:15:00,88.24,88.55,88.24,88.48,31202.0,72.9425,73.1988,72.9425,73.1409,31202.0
2015-09-09 13:20:00,88.47,88.55,88.1,88.17,32950.0,73.1327,73.1988,72.8268,72.8847,32950.0
2015-09-09 13:25:00,88.17,88.17,87.85,88.01,41105.0,72.8847,72.8847,72.6202,72.7524,41105.0
2015-09-09 13:30:00,87.93,87.93,87.53,87.75,25074.0,72.6863,72.6863,72.3556,72.5375,25074.0
2015-09-09 13:35:00,87.76,87.89,87.68,87.68,21915.0,72.5458,72.6532,72.4796,72.4796,21915.0
2015-09-09 13:40:00,87.66,87.76,87.53,87.61,15862.0,72.4631,72.5458,72.3556,72.4218,15862.0
2015-09-09 13:45:00,87.61,87.78,87.57,87.63,17444.0,72.4218,72.5623,72.3887,72.4383,17444.0
2015-09-09 13:50:00,87.61,87.62,87.26,87.49,42318.0,72.4218,72.43,72.1324,72.3226,42318.0
2015-09-09 13:55:00,87.44,87.5,87.16,87.3,16720.0,72.2812,72.3308,72.0498,72.1655,16720.0
2015-09-09 14:00:00,87.29,87.45,87.16,87.4,24241.0,72.1572,72.2895,72.0498,72.2482,24241.0
2015-09-09 14:05:00,87.35,87.58,87.25,87.54,18444.0,72.2068,72.397,72.1242,72.3639,18444.0
2015-09-09 14:10:00,87.57,87.84,87.57,87.77,16381.0,72.3887,72.6119,72.3887,72.554,16381.0
2015-09-09 14:15:00,87.77,87.83,87.62,87.63,17137.0,72.554,72.6036,72.43,72.4383,17137.0
2015-09-09 14:20:00,87.63,87.63,87.39,87.47,15858.0,72.4383,72.4383,72.2399,72.306,15858.0
2015-09-09 14:25:00,87.48,87.68,87.35,87.6,36699.0,72.3143,72.4796,72.2068,72.4135,36699.0
2015-09-09 14:30:00,87.6,87.6,87.3,87.36,22645.0,72.4135,72.4135,72.1655,72.2151,22645.0
2015-09-09 14:35:00,87.35,87.65,87.34,87.51,29569.0,72.2068,72.4548,72.1986,72.3391,29569.0
2015-09-09 14:40:00,87.53,87.53,87.03,87.19,18896.0,72.3556,72.3556,71.9423,72.0746,18896.0
2015-09-09 14:45:00,87.19,87.45,87.19,87.39,27181.0,72.0746,72.2895,72.0746,72.2399,27181.0
2015-09-09 14:50:00,87.42,87.66,87.34,87.39,36293.0,72.2647,72.4631,72.1986,72.2399,36293.0
2015-09-09 14:55:00,87.39,87.59,87.3,87.53,25853.0,72.2399,72.4052,72.1655,72.3556,25853.0
2015-09-09 15:00:00,87.41,87.49,87.1,87.49,42930.0,72.2564,72.3226,72.0002,72.3226,42930.0
2015-09-09 15:05:00,87.44,87.47,87.24,87.35,56083.0,72.2812,72.306,72.1159,72.2068,56083.0
2015-09-09 15:10:00,87.36,87.39,87.06,87.34,29922.0,72.2151,72.2399,71.9671,72.1986,29922.0
2015-09-09 15:15:00,87.29,87.52,87.11,87.42,47776.0,72.1572,72.3474,72.0084,72.2647,47776.0
2015-09-09 15:20:00,87.36,87.55,87.28,87.47,32754.0,72.2151,72.3722,72.149,72.306,32754.0
2015-09-09 15:25:00,87.44,87.45,87.02,87.15,31687.0,72.2812,72.2895,71.934,72.0415,31687.0
2015-09-09 15:30:00,87.12,87.13,86.76,86.93,35159.0,72.0167,72.025,71.7191,71.8596,35159.0
2015-09-09 15:35:00,86.95,87.12,86.83,86.85,37166.0,71.8762,72.0167,71.777,71.7935,37166.0
2015-09-09 15:40:00,86.84,86.84,86.6,86.66,34524.0,71.7853,71.7853,71.5869,71.6365,34524.0
2015-09-09 15:45:00,86.67,86.83,86.48,86.58,61294.0,71.6447,71.777,71.4877,71.5703,61294.0
2015-09-09 15:50:00,86.58,86.62,86.26,86.3,82837.0,71.5703,71.6034,71.3058,71.3389,82837.0
2015-09-09 15:55:00,86.28,86.52,86.16,86.47,117296.0,71.3223,71.5207,71.2231,71.4794,117296.0
2015-09-10 09:30:00,86.99,87.72,86.58,87.69,110843.0,71.9092,72.5127,71.5703,72.4879,110843.0
2015-09-10 09:35:00,87.57,87.9,87.26,87.76,66226.0,72.3887,72.6615,72.1324,72.5458,66226.0
2015-09-10 09:40:00,87.85,88.24,87.53,87.8,57079.0,72.6202,72.9425,72.3556,72.5788,57079.0
2015-09-10 09:45:00,87.72,87.99,87.17,87.41,72035.0,72.5127,72.7359,72.058,72.2564,72035.0
2015-09-10 09:50:00,87.42,87.53,87.04,87.04,79138.0,72.2647,72.3556,71.9506,71.9506,79138.0
2015-09-10 09:55:00,87.09,87.23,86.87,86.91,67416.0,71.9919,72.1076,71.8101,71.8431,67416.0
2015-09-10 10:00:00,86.92,87.08,86.51,86.67,50652.0,71.8514,71.9836,71.5125,71.6447,50652.0
2015-09-10 10:05:00,86.66,87.03,86.6,86.85,59604.0,71.6365,71.9423,71.5869,71.7935,59604.0
2015-09-10 10:10:00,86.85,86.94,86.55,86.81,26382.0,71.7935,71.8679,71.5455,71.7605,26382.0
2015-09-10 10:15:00,86.78,87.3,86.75,87.29,99612.0,71.7357,72.1655,71.7109,72.1572,99612.0
2015-09-10 10:20:00,87.27,87.64,87.22,87.4,44956.0,72.1407,72.4466,72.0994,72.2482,44956.0
2015-09-10 10:25:00,87.44,87.61,87.21,87.61,41340.0,72.2812,72.4218,72.0911,72.4218,41340.0
2015-09-10 10:30:00,87.66,88.22,87.61,88.2,46496.0,72.4631,72.926,72.4218,72.9095,46496.0
2015-09-10 10:35:00,88.2,88.66,88.15,88.57,70274.0,72.9095,73.2897,72.8681,73.2153,70274.0
2015-09-10 10:40:00,88.52,88.95,88.52,88.88,70529.0,73.174,73.5295,73.174,73.4716,70529.0
2015-09-10 10:45:00,88.85,89.19,88.84,89.16,72028.0,73.4468,73.7279,73.4385,73.7031,72028.0
2015-09-10 10:50:00,89.14,89.43,88.78,88.98,73971.0,73.6865,73.9262,73.3889,73.5543,73971.0
2015-09-10 10:55:00,88.96,89.15,88.73,88.98,45648.0,73.5377,73.6948,73.3476,73.5543,45648.0
2015-09-10 11:00:00,89.0,89.0,88.76,88.79,30335.0,73.5708,73.5708,73.3724,73.3972,30335.0
2015-09-10 11:05:00,88.82,88.92,88.45,88.45,54469.0,73.422,73.5047,73.1161,73.1161,54469.0
2015-09-10 11:10:00,88.43,88.61,88.29,88.37,34240.0,73.0996,73.2484,72.9839,73.05,34240.0
2015-09-10 11:15:00,88.35,88.41,88.0,88.13,42036.0,73.0335,73.0831,72.7442,72.8516,42036.0
2015-09-10 11:20:00,88.19,88.23,87.9,88.03,21363.0,72.9012,72.9343,72.6615,72.769,21363.0
2015-09-10 11:25:00,88.03,88.47,87.88,88.4,47051.0,72.769,73.1327,72.645,73.0748,47051.0
2015-09-10 11:30:00,88.41,88.8,88.41,88.68,69537.0,73.0831,73.4055,73.0831,73.3063,69537.0
2015-09-10 11:35:00,88.69,88.89,88.63,88.69,68715.0,73.3145,73.4799,73.2649,73.3145,68715.0
2015-09-10 11:40:00,88.73,88.75,88.38,88.68,63293.0,73.3476,73.3641,73.0583,73.3063,63293.0
2015-09-10 11:45:00,88.67,88.67,88.31,88.41,52453.0,73.298,73.298,73.0004,73.0831,52453.0
2015-09-10 11:50:00,88.43,88.45,88.05,88.29,36644.0,73.0996,73.1161,72.7855,72.9839,36644.0
2015-09-10 11:55:00,88.31,88.56,88.19,88.53,46094.0,73.0004,73.2071,72.9012,73.1823,46094.0
2015-09-10 12:00:00,88.53,88.67,88.41,88.64,34065.0,73.1823,73.298,73.0831,73.2732,34065.0
2015-09-10 12:05:00,88.67,88.98,88.56,88.95,31690.0,73.298,73.5543,73.2071,73.5295,31690.0
2015-09-10 12:10:00,88.98,89.02,88.66,88.7,44925.0,73.5543,73.5873,73.2897,73.3228,44925.0
2015-09-10 12:15:00,88.72,88.85,88.44,88.51,22155.0,73.3393,73.4468,73.1079,73.1657,22155.0
2015-09-10 12:20:00,88.49,88.59,88.28,88.3,26814.0,73.1492,73.2319,72.9756,72.9921,26814.0
2015-09-10 12:25:00,88.32,88.43,88.27,88.35,43799.0,73.0087,73.0996,72.9673,73.0335,43799.0
2015-09-10 12:30:00,88.33,88.54,88.26,88.38,37093.0,73.0169,73.1905,72.9591,73.0583,37093.0
2015-09-10 12:35:00,88.38,88.58,88.36,88.53,30350.0,73.0583,73.2236,73.0417,73.1823,30350.0
2015-09-10 12:40:00,88.51,88.52,88.3,88.31,32267.0,73.1657,73.174,72.9921,73.0004,32267.0
2015-09-10 12:45:00,88.3,88.47,88.17,88.43,29106.0,72.9921,73.1327,72.8847,73.0996,29106.0
2015-09-10 12:50:00,88.43,88.49,88.32,88.47,32651.0,73.0996,73.1492,73.0087,73.1327,32651.0
2015-09-10 12:55:00,88.43,88.51,88.31,88.32,33965.0,73.0996,73.1657,73.0004,73.0087,33965.0
2015-09-10 13:00:00,88.33,88.33,87.98,88.07,40107.0,73.0169,73.0169,72.7276,72.802,40107.0
2015-09-10 13:05:00,88.09,88.31,88.09,88.17,16169.0,72.8185,73.0004,72.8185,72.8847,16169.0
2015-09-10 13:10:00,88.18,88.33,88.06,88.06,20610.0,72.8929,73.0169,72.7937,72.7937,20610.0
2015-09-10 13:15:00,88.08,88.22,88.07,88.2,10676.0,72.8103,72.926,72.802,72.9095,10676.0
2015-09-10 13:20:00,88.2,88.48,88.07,88.46,21157.0,72.9095,73.1409,72.802,73.1244,21157.0
2015-09-10 13:25:00,88.48,88.86,88.44,88.84,38902.0,73.1409,73.4551,73.1079,73.4385,38902.0
2015-09-10 13:30:00,88.86,89.07,88.83,89.06,45127.0,73.4551,73.6287,73.4303,73.6204,45127.0
2015-09-10 13:35:00,89.07,89.25,89.0,89.11,49938.0,73.6287,73.7774,73.5708,73.6617,49938.0
2015-09-10 13:40:00,89.09,89.17,88.95,89.07,67075.0,73.6452,73.7113,73.5295,73.6287,67075.0
2015-09-10 13:45:00,89.04,89.06,88.83,89.04,20805.0,73.6039,73.6204,73.4303,73.6039,20805.0
2015-09-10 13:50:00,89.04,89.13,88.85,88.87,13455.0,73.6039,73.6783,73.4468,73.4633,13455.0
2015-09-10 13:55:00,88.87,89.07,88.87,89.04,26350.0,73.4633,73.6287,73.4633,73.6039,26350.0
2015-09-10 14:00:00,89.04,89.15,88.89,88.93,23682.0,73.6039,73.6948,73.4799,73.5129,23682.0
2015-09-10 14:05:00,88.93,88.93,88.68,88.68,24307.0,73.5129,73.5129,73.3063,73.3063,24307.0
2015-09-10 14:10:00,88.69,88.79,88.59,88.63,22348.0,73.3145,73.3972,73.2319,73.2649,22348.0
2015-09-10 14:15:00,88.61,88.62,88.43,88.55,26876.0,73.2484,73.2567,73.0996,73.1988,26876.0
2015-09-10 14:20:00,88.51,88.65,88.44,88.56,19205.0,73.1657,73.2815,73.1079,73.2071,19205.0
2015-09-10 14:25:00,88.57,88.59,88.4,88.47,14479.0,73.2153,73.2319,73.0748,73.1327,14479.0
2015-09-10 14:30:00,88.52,88.66,88.51,88.54,17330.0,73.174,73.2897,73.1657,73.1905,17330.0
2015-09-10 14:35:00,88.51,88.54,88.39,88.4,22149.0,73.1657,73.1905,73.0665,73.0748,22149.0
2015-09-10 14:40:00,88.41,88.6,88.36,88.38,23826.0,73.0831,73.2401,73.0417,73.0583,23826.0
2015-09-10 14:45:00,88.37,88.38,88.13,88.16,26843.0,73.05,73.0583,72.8516,72.8764,26843.0
2015-09-10 14:50:00,88.19,88.25,88.1,88.21,24580.0,72.9012,72.9508,72.8268,72.9177,24580.0
2015-09-10 14:55:00,88.18,88.21,88.06,88.1,56406.0,72.8929,72.9177,72.7937,72.8268,56406.0
2015-09-10 15:00:00,88.07,88.21,87.9,87.97,39531.0,72.802,72.9177,72.6615,72.7194,39531.0
2015-09-10 15:05:00,87.92,88.05,87.87,87.97,30578.0,72.678,72.7855,72.6367,72.7194,30578.0
2015-09-10 15:10:00,87.95,88.09,87.95,88.09,28472.0,72.7028,72.8185,72.7028,72.8185,28472.0
2015-09-10 15:15:00,88.12,88.41,88.04,88.08,57036.0,72.8433,73.0831,72.7772,72.8103,57036.0
2015-09-10 15:20:00,88.1,88.18,87.84,87.89,35539.0,72.8268,72.8929,72.6119,72.6532,35539.0
2015-09-10 15:25:00,87.9,87.98,87.76,87.82,22081.0,72.6615,72.7276,72.5458,72.5954,22081.0
2015-09-10 15:30:00,87.81,87.83,87.61,87.69,38122.0,72.5871,72.6036,72.4218,72.4879,38122.0
2015-09-10 15:35:00,87.68,87.77,87.56,87.62,58647.0,72.4796,72.554,72.3804,72.43,58647.0
2015-09-10 15:40:00,87.63,87.75,87.51,87.7,48456.0,72.4383,72.5375,72.3391,72.4962,48456.0
2015-09-10 15:45:00,87.7,87.88,87.59,87.82,48647.0,72.4962,72.645,72.4052,72.5954,48647.0
2015-09-10 15:50:00,87.84,88.06,87.8,88.05,75892.0,72.6119,72.7937,72.5788,72.7855,75892.0
2015-09-10 15:55:00,88.04,88.17,87.94,88.07,100329.0,72.7772,72.8847,72.6946,72.802,100329.0
2015-09-11 09:30:00,87.4,87.72,87.22,87.68,63995.0,72.2482,72.5127,72.0994,72.4796,63995.0
2015-09-11 09:35:00,87.6,87.96,87.43,87.75,42328.0,72.4135,72.7111,72.273,72.5375,42328.0
2015-09-11 09:40:00,87.7,87.85,87.46,87.79,17942.0,72.4962,72.6202,72.2978,72.5706,17942.0
2015-09-11 09:45:00,87.73,87.83,87.45,87.45,29955.0,72.521,72.6036,72.2895,72.2895,29955.0
2015-09-11 09:50:00,87.38,87.41,87.1,87.24,36449.0,72.2316,72.2564,72.0002,72.1159,36449.0
2015-09-11 09:55:00,87.25,87.44,86.91,86.96,22498.0,72.1242,72.2812,71.8431,71.8844,22498.0
2015-09-11 10:00:00,87.01,87.09,86.83,86.88,42000.0,71.9258,71.9919,71.777,71.8183,42000.0
2015-09-11 10:05:00,86.92,87.18,86.81,87.16,22672.0,71.8514,72.0663,71.7605,72.0498,22672.0
2015-09-11 10:10:00,87.08,87.23,86.91,87.06,14390.0,71.9836,72.1076,71.8431,71.9671,14390.0
2015-09-11 10:15:00,87.04,87.19,86.84,87.16,45857.0,71.9506,72.0746,71.7853,72.0498,45857.0
2015-09-11 10:20:00,87.1,87.19,87.03,87.09,15481.0,72.0002,72.0746,71.9423,71.9919,15481.0
2015-09-11 10:25:00,87.15,87.2,86.95,86.97,19074.0,72.0415,72.0828,71.8762,71.8927,19074.0
2015-09-11 10:30:00,86.96,87.02,86.77,86.91,15853.0,71.8844,71.934,71.7274,71.8431,15853.0
2015-09-11 10:35:00,86.86,86.89,86.55,86.89,27089.0,71.8018,71.8266,71.5455,71.8266,27089.0
2015-09-11 10:40:00,86.95,86.97,86.71,86.96,37091.0,71.8762,71.8927,71.6778,71.8844,37091.0
2015-09-11 10:45:00,86.97,87.0,86.82,86.83,19043.0,71.8927,71.9175,71.7687,71.777,19043.0
2015-09-11 10:50:00,86.84,86.85,86.7,86.7,24563.0,71.7853,71.7935,71.6695,71.6695,24563.0
2015-09-11 10:55:00,86.71,86.74,86.55,86.67,21447.0,71.6778,71.7026,71.5455,71.6447,21447.0
2015-09-11 11:00:00,86.68,86.87,86.65,86.7,37368.0,71.653,71.8101,71.6282,71.6695,37368.0
2015-09-11 11:05:00,86.72,86.95,86.72,86.84,43611.0,71.6861,71.8762,71.6861,71.7853,43611.0
2015-09-11 11:10:00,86.9,87.07,86.88,87.0,11535.0,71.8348,71.9754,71.8183,71.9175,11535.0
2015-09-11 11:15:00,86.98,87.01,86.85,86.99,12773.0,71.901,71.9258,71.7935,71.9092,12773.0
2015-09-11 11:20:00,87.05,87.05,86.92,87.03,5736.0,71.9588,71.9588,71.8514,71.9423,5736.0
2015-09-11 11:25:00,86.99,87.13,86.91,87.12,11174.0,71.9092,72.025,71.8431,72.0167,11174.0
2015-09-11 11:30:00,87.14,87.19,86.93,87.02,14479.0,72.0332,72.0746,71.8596,71.934,14479.0
2015-09-11 11:35:00,87.01,87.24,86.93,87.24,37860.0,71.9258,72.1159,71.8596,72.1159,37860.0
2015-09-11 11:40:00,87.26,87.31,87.1,87.15,23136.0,72.1324,72.1738,72.0002,72.0415,23136.0
2015-09-11 11:45:00,87.11,87.11,86.96,87.01,8370.0,72.0084,72.0084,71.8844,71.9258,8370.0
2015-09-11 11:50:00,87.01,87.29,87.01,87.22,12155.0,71.9258,72.1572,71.9258,72.0994,12155.0
2015-09-11 11:55:00,87.24,87.27,87.12,87.18,11842.0,72.1159,72.1407,72.0167,72.0663,11842.0
2015-09-11 12:00:00,87.2,87.53,87.14,87.46,18060.0,72.0828,72.3556,72.0332,72.2978,18060.0
2015-09-11 12:05:00,87.46,87.52,87.34,87.37,16957.0,72.2978,72.3474,72.1986,72.2234,16957.0
2015-09-11 12:10:00,87.39,87.79,87.39,87.76,20849.0,72.2399,72.5706,72.2399,72.5458,20849.0
2015-09-11 12:15:00,87.78,87.91,87.66,87.88,33119.0,72.5623,72.6698,72.4631,72.645,33119.0
2015-09-11 12:20:00,87.89,88.14,87.88,88.14,31318.0,72.6532,72.8599,72.645,72.8599,31318.0
2015-09-11 12:25:00,88.13,88.17,88.03,88.15,11693.0,72.8516,72.8847,72.769,72.8681,11693.0
2015-09-11 12:30:00,88.19,88.24,88.03,88.05,15348.0,72.9012,72.9425,72.769,72.7855,15348.0
2015-09-11 12:35:00,88.1,88.12,87.83,87.89,20666.0,72.8268,72.8433,72.6036,72.6532,20666.0
2015-09-11 12:40:00,87.88,88.05,87.84,88.02,14462.0,72.645,72.7855,72.6119,72.7607,14462.0
2015-09-11 12:45:00,88.03,88.07,87.91,88.03,11799.0,72.769,72.802,72.6698,72.769,11799.0
2015-09-11 12:50:00,88.07,88.14,87.99,88.03,9836.0,72.802,72.8599,72.7359,72.769,9836.0
2015-09-11 12:55:00,88.05,88.07,87.95,88.03,11561.0,72.7855,72.802,72.7028,72.769,11561.0
2015-09-11 13:00:00,88.03,88.03,87.93,88.0,13591.0,72.769,72.769,72.6863,72.7442,13591.0
2015-09-11 13:05:00,88.03,88.04,87.91,88.0,10270.0,72.769,72.7772,72.6698,72.7442,10270.0
2015-09-11 13:10:00,88.02,88.11,87.97,88.03,11183.0,72.7607,72.8351,72.7194,72.769,11183.0
2015-09-11 13:15:00,88.01,88.01,87.86,87.94,21319.0,72.7524,72.7524,72.6284,72.6946,21319.0
2015-09-11 13:20:00,87.95,87.95,87.82,87.83,25060.0,72.7028,72.7028,72.5954,72.6036,25060.0
2015-09-11 13:25:00,87.83,87.91,87.81,87.86,13650.0,72.6036,72.6698,72.5871,72.6284,13650.0
2015-09-11 13:30:00,87.85,87.92,87.71,87.83,15300.0,72.6202,72.678,72.5044,72.6036,15300.0
2015-09-11 13:35:00,87.81,87.82,87.72,87.8,18052.0,72.5871,72.5954,72.5127,72.5788,18052.0
2015-09-11 13:40:00,87.83,87.99,87.8,87.99,12393.0,72.6036,72.7359,72.5788,72.7359,12393.0
2015-09-11 13:45:00,87.99,87.99,87.83,87.89,11565.0,72.7359,72.7359,72.6036,72.6532,11565.0
2015-09-11 13:50:00,87.9,88.12,87.87,88.09,16848.0,72.6615,72.8433,72.6367,72.8185,16848.0
2015-09-11 13:55:00,88.11,88.14,88.03,88.13,11625.0,72.8351,72.8599,72.769,72.8516,11625.0
2015-09-11 14:00:00,88.13,88.15,88.0,88.04,12797.0,72.8516,72.8681,72.7442,72.7772,12797.0
2015-09-11 14:05:00,88.0,88.2,87.98,88.11,12972.0,72.7442,72.9095,72.7276,72.8351,12972.0
2015-09-11 14:10:00,88.14,88.21,88.09,88.09,11962.0,72.8599,72.9177,72.8185,72.8185,11962.0
2015-09-11 14:15:00,88.11,88.25,88.07,88.21,12094.0,72.8351,72.9508,72.802,72.9177,12094.0
2015-09-11 14:20:00,88.21,88.53,88.2,88.45,30783.0,72.9177,73.1823,72.9095,73.1161,30783.0
2015-09-11 14:25:00,88.45,88.47,88.32,88.45,12980.0,73.1161,73.1327,73.0087,73.1161,12980.0
2015-09-11 14:30:00,88.47,88.59,88.35,88.39,16990.0,73.1327,73.2319,73.0335,73.0665,16990.0
2015-09-11 14:35:00,88.38,88.64,88.35,88.54,21451.0,73.0583,73.2732,73.0335,73.1905,21451.0
2015-09-11 14:40:00,88.52,88.54,88.41,88.44,18632.0,73.174,73.1905,73.0831,73.1079,18632.0
2015-09-11 14:45:00,88.46,88.58,88.41,88.43,10452.0,73.1244,73.2236,73.0831,73.0996,10452.0
2015-09-11 14:50:00,88.44,88.5,88.28,88.44,18061.0,73.1079,73.1575,72.9756,73.1079,18061.0
2015-09-11 14:55:00,88.43,88.44,88.21,88.32,21708.0,73.0996,73.1079,72.9177,73.0087,21708.0
2015-09-11 15:00:00,88.27,88.43,88.24,88.33,13101.0,72.9673,73.0996,72.9425,73.0169,13101.0
2015-09-11 15:05:00,88.32,88.47,88.22,88.26,34782.0,73.0087,73.1327,72.926,72.9591,34782.0
2015-09-11 15:10:00,88.28,88.41,88.28,88.35,17123.0,72.9756,73.0831,72.9756,73.0335,17123.0
2015-09-11 15:15:00,88.37,88.48,88.28,88.32,21115.0,73.05,73.1409,72.9756,73.0087,21115.0
2015-09-11 15:20:00,88.3,88.33,88.11,88.16,26239.0,72.9921,73.0169,72.8351,72.8764,26239.0
2015-09-11 15:25:00,88.17,88.24,88.13,88.15,18427.0,72.8847,72.9425,72.8516,72.8681,18427.0
2015-09-11 15:30:00,88.16,88.22,88.06,88.17,27955.0,72.8764,72.926,72.7937,72.8847,27955.0
2015-09-11 15:35:00,88.2,88.29,88.11,88.29,24536.0,72.9095,72.9839,72.8351,72.9839,24536.0
2015-09-11 15:40:00,88.27,88.27,88.02,88.19,34728.0,72.9673,72.9673,72.7607,72.9012,34728.0
2015-09-11 15:45:00,88.18,88.19,88.04,88.05,39384.0,72.8929,72.9012,72.7772,72.7855,39384.0
2015-09-11 15:50:00,88.02,88.22,88.0,88.07,44434.0,72.7607,72.926,72.7442,72.802,44434.0
2015-09-11 15:55:00,88.09,88.24,88.07,88.16,85292.0,72.8185,72.9425,72.802,72.8764,85292.0
2015-09-14 09:30:00,90.06,90.32,89.09,90.27,125167.0,74.447,74.662,73.6452,74.6206,125167.0
2015-09-14 09:35:00,90.32,90.5,89.72,90.21,132474.0,74.662,74.8107,74.166,74.571,132474.0
2015-09-14 09:40:00,90.23,90.28,89.95,89.97,80103.0,74.5876,74.6289,74.3561,74.3726,80103.0
2015-09-14 09:45:00,89.97,90.01,89.53,89.62,106006.0,74.3726,74.4057,74.0089,74.0833,106006.0
2015-09-14 09:50:00,89.59,89.76,89.27,89.76,91408.0,74.0585,74.199,73.794,74.199,91408.0
2015-09-14 09:55:00,89.76,89.82,89.48,89.58,64096.0,74.199,74.2486,73.9676,74.0502,64096.0
2015-09-14 10:00:00,89.6,89.75,89.54,89.56,42522.0,74.0668,74.1908,74.0172,74.0337,42522.0
2015-09-14 10:05:00,89.62,89.7,89.38,89.69,65860.0,74.0833,74.1494,73.8849,74.1412,65860.0
2015-09-14 10:10:00,89.63,89.9,89.56,89.84,30966.0,74.0916,74.3148,74.0337,74.2652,30966.0
2015-09-14 10:15:00,89.85,89.88,89.53,89.57,41524.0,74.2734,74.2982,74.0089,74.042,41524.0
2015-09-14 10:20:00,89.54,89.87,89.45,89.84,57908.0,74.0172,74.29,73.9428,74.2652,57908.0
2015-09-14 10:25:00,89.8,89.89,89.54,89.86,41721.0,74.2321,74.3065,74.0172,74.2817,41721.0
2015-09-14 10:30:00,89.9,90.01,89.75,89.93,34883.0,74.3148,74.4057,74.1908,74.3396,34883.0
2015-09-14 10:35:00,89.97,90.16,89.75,90.15,83092.0,74.3726,74.5297,74.1908,74.5214,83092.0
2015-09-14 10:40:00,90.16,90.44,90.15,90.44,70826.0,74.5297,74.7611,74.5214,74.7611,70826.0
2015-09-14 10:45:00,90.46,90.55,90.3,90.51,72364.0,74.7777,74.8521,74.6454,74.819,72364.0
2015-09-14 10:50:00,90.49,90.67,90.35,90.51,71376.0,74.8025,74.9513,74.6868,74.819,71376.0
2015-09-14 10:55:00,90.5,90.59,90.35,90.52,47541.0,74.8107,74.8851,74.6868,74.8273,47541.0
2015-09-14 11:00:00,90.49,90.63,90.41,90.41,26986.0,74.8025,74.9182,74.7363,74.7363,26986.0
2015-09-14 11:05:00,90.47,90.51,90.06,90.16,66189.0,74.7859,74.819,74.447,74.5297,66189.0
2015-09-14 11:10:00,90.17,90.31,90.06,90.12,40248.0,74.538,74.6537,74.447,74.4966,40248.0
2015-09-14 11:15:00,90.1,90.24,90.05,90.23,25876.0,74.4801,74.5958,74.4388,74.5876,25876.0
2015-09-14 11:20:00,90.26,90.3,90.05,90.16,41649.0,74.6124,74.6454,74.4388,74.5297,41649.0
2015-09-14 11:25:00,90.14,90.21,89.92,89.99,44988.0,74.5132,74.571,74.3313,74.3892,44988.0
2015-09-14 11:30:00,89.97,90.01,89.63,89.67,40644.0,74.3726,74.4057,74.0916,74.1246,40644.0
2015-09-14 11:35:00,89.7,89.81,89.61,89.77,20980.0,74.1494,74.2404,74.075,74.2073,20980.0
2015-09-14 11:40:00,89.77,90.05,89.75,89.85,35452.0,74.2073,74.4388,74.1908,74.2734,35452.0
2015-09-14 11:45:00,89.84,89.97,89.83,89.86,43470.0,74.2652,74.3726,74.2569,74.2817,43470.0
2015-09-14 11:50:00,89.85,89.99,89.74,89.92,24035.0,74.2734,74.3892,74.1825,74.3313,24035.0
2015-09-14 11:55:00,89.94,89.98,89.89,89.93,10835.0,74.3478,74.3809,74.3065,74.3396,10835.0
2015-09-14 12:00:00,89.9,90.06,89.9,90.0,12919.0,74.3148,74.447,74.3148,74.3974,12919.0
2015-09-14 12:05:00,90.0,90.0,89.7,89.73,10968.0,74.3974,74.3974,74.1494,74.1742,10968.0
2015-09-14 12:10:00,89.7,89.72,89.53,89.64,47408.0,74.1494,74.166,74.0089,74.0998,47408.0
2015-09-14 12:15:00,89.64,89.67,89.55,89.63,15028.0,74.0998,74.1246,74.0254,74.0916,15028.0
2015-09-14 12:20:00,89.63,89.7,89.41,89.7,14042.0,74.0916,74.1494,73.9097,74.1494,14042.0
2015-09-14 12:25:00,89.7,89.71,89.54,89.64,19930.0,74.1494,74.1577,74.0172,74.0998,19930.0
2015-09-14 12:30:00,89.63,89.81,89.52,89.79,11770.0,74.0916,74.2404,74.0006,74.2238,11770.0
2015-09-14 12:35:00,89.79,89.82,89.53,89.73,10297.0,74.2238,74.2486,74.0089,74.1742,10297.0
2015-09-14 12:40:00,89.7,89.76,89.56,89.7,11801.0,74.1494,74.199,74.0337,74.1494,11801.0
2015-09-14 12:45:00,89.67,89.89,89.66,89.78,21458.0,74.1246,74.3065,74.1164,74.2156,21458.0
2015-09-14 12:50:00,89.75,89.95,89.74,89.75,12760.0,74.1908,74.3561,74.1825,74.1908,12760.0
2015-09-14 12:55:00,89.74,89.8,89.67,89.67,13727.0,74.1825,74.2321,74.1246,74.1246,13727.0
2015-09-14 13:00:00,89.7,89.72,89.58,89.58,7720.0,74.1494,74.166,74.0502,74.0502,7720.0
2015-09-14 13:05:00,89.58,89.7,89.55,89.61,15259.0,74.0502,74.1494,74.0254,74.075,15259.0
2015-09-14 13:10:00,89.64,89.74,89.59,89.64,43647.0,74.0998,74.1825,74.0585,74.0998,43647.0
2015-09-14 13:15:00,89.67,89.86,89.66,89.82,11250.0,74.1246,74.2817,74.1164,74.2486,11250.0
2015-09-14 13:20:00,89.86,89.86,89.68,89.68,7947.0,74.2817,74.2817,74.1329,74.1329,7947.0
2015-09-14 13:25:00,89.67,89.68,89.55,89.58,18400.0,74.1246,74.1329,74.0254,74.0502,18400.0
2015-09-14 13:30:00,89.55,89.6,89.49,89.56,21190.0,74.0254,74.0668,73.9758,74.0337,21190.0
2015-09-14 13:35:00,89.54,89.74,89.53,89.71,7158.0,74.0172,74.1825,74.0089,74.1577,7158.0
2015-09-14 13:40:00,89.72,89.84,89.69,89.76,12032.0,74.166,74.2652,74.1412,74.199,12032.0
2015-09-14 13:45:00,89.75,89.8,89.67,89.8,18020.0,74.1908,74.2321,74.1246,74.2321,18020.0
2015-09-14 13:50:00,89.81,89.81,89.57,89.58,9051.0,74.2404,74.2404,74.042,74.0502,9051.0
2015-09-14 13:55:00,89.58,89.68,89.49,89.64,15249.0,74.0502,74.1329,73.9758,74.0998,15249.0
2015-09-14 14:00:00,89.67,89.67,89.47,89.48,13252.0,74.1246,74.1246,73.9593,73.9676,13252.0
2015-09-14 14:05:00,89.49,89.63,89.49,89.54,27130.0,73.9758,74.0916,73.9758,74.0172,27130.0
2015-09-14 14:10:00,89.54,89.57,89.4,89.47,22948.0,74.0172,74.042,73.9014,73.9593,22948.0
2015-09-14 14:15:00,89.45,89.48,89.35,89.43,13423.0,73.9428,73.9676,73.8601,73.9262,13423.0
2015-09-14 14:20:00,89.45,89.53,89.32,89.36,14223.0,73.9428,74.0089,73.8353,73.8684,14223.0
2015-09-14 14:25:00,89.36,89.44,89.23,89.25,23331.0,73.8684,73.9345,73.7609,73.7774,23331.0
2015-09-14 14:30:00,89.22,89.35,89.17,89.35,18992.0,73.7527,73.8601,73.7113,73.8601,18992.0
2015-09-14 14:35:00,89.34,89.42,89.3,89.38,21437.0,73.8518,73.918,73.8188,73.8849,21437.0
2015-09-14 14:40:00,89.38,89.43,89.35,89.37,23829.0,73.8849,73.9262,73.8601,73.8766,23829.0
2015-09-14 14:45:00,89.36,89.47,89.34,89.34,21066.0,73.8684,73.9593,73.8518,73.8518,21066.0
2015-09-14 14:50:00,89.34,89.42,89.31,89.38,19368.0,73.8518,73.918,73.827,73.8849,19368.0
2015-09-14 14:55:00,89.39,89.58,89.36,89.5,27951.0,73.8932,74.0502,73.8684,73.9841,27951.0
2015-09-14 15:00:00,89.52,89.53,89.36,89.41,23909.0,74.0006,74.0089,73.8684,73.9097,23909.0
2015-09-14 15:05:00,89.42,89.42,89.28,89.32,23935.0,73.918,73.918,73.8022,73.8353,23935.0
2015-09-14 15:10:00,89.35,89.52,89.32,89.51,14508.0,73.8601,74.0006,73.8353,73.9924,14508.0
2015-09-14 15:15:00,89.51,89.6,89.37,89.43,22334.0,73.9924,74.0668,73.8766,73.9262,22334.0
2015-09-14 15:20:00,89.4,89.48,89.26,89.27,14522.0,73.9014,73.9676,73.7857,73.794,14522.0
2015-09-14 15:25:00,89.32,89.35,89.21,89.35,23966.0,73.8353,73.8601,73.7444,73.8601,23966.0
2015-09-14 15:30:00,89.33,89.42,89.25,89.28,19298.0,73.8436,73.918,73.7774,73.8022,19298.0
2015-09-14 15:35:00,89.26,89.28,89.1,89.15,22691.0,73.7857,73.8022,73.6535,73.6948,22691.0
2015-09-14 15:40:00,89.14,89.26,89.11,89.22,15688.0,73.6865,73.7857,73.6617,73.7527,15688.0
2015-09-14 15:45:00,89.26,89.34,89.22,89.28,24681.0,73.7857,73.8518,73.7527,73.8022,24681.0
2015-09-14 15:50:00,89.28,89.42,89.28,89.4,34984.0,73.8022,73.918,73.8022,73.9014,34984.0
2015-09-14 15:55:00,89.38,89.57,89.36,89.49,73283.0,73.8849,74.042,73.8684,73.9758,73283.0
2015-09-15 09:30:00,89.82,90.39,89.69,90.24,75181.0,74.2486,74.7198,74.1412,74.5958,75181.0
2015-09-15 09:35:00,90.23,90.77,89.98,90.16,76469.0,74.5876,75.0339,74.3809,74.5297,76469.0
2015-09-15 09:40:00,90.08,90.75,90.08,90.67,56354.0,74.4636,75.0174,74.4636,74.9513,56354.0
2015-09-15 09:45:00,90.67,90.67,90.11,90.3,55846.0,74.9513,74.9513,74.4884,74.6454,55846.0
2015-09-15 09:50:00,90.29,90.45,90.23,90.45,40944.0,74.6372,74.7694,74.5876,74.7694,40944.0
2015-09-15 09:55:00,90.35,90.47,90.31,90.41,37408.0,74.6868,74.7859,74.6537,74.7363,37408.0
2015-09-15 10:00:00,90.43,90.59,90.32,90.43,50942.0,74.7529,74.8851,74.662,74.7529,50942.0
2015-09-15 10:05:00,90.42,90.49,90.18,90.21,32816.0,74.7446,74.8025,74.5462,74.571,32816.0
2015-09-15 10:10:00,90.22,90.22,90.02,90.12,42265.0,74.5793,74.5793,74.414,74.4966,42265.0
2015-09-15 10:15:00,90.14,90.24,90.01,90.24,46907.0,74.5132,74.5958,74.4057,74.5958,46907.0
2015-09-15 10:20:00,90.25,90.65,90.23,90.48,49459.0,74.6041,74.9347,74.5876,74.7942,49459.0
2015-09-15 10:25:00,90.44,90.61,90.39,90.56,36750.0,74.7611,74.9017,74.7198,74.8603,36750.0
2015-09-15 10:30:00,90.54,90.72,90.44,90.63,51052.0,74.8438,74.9926,74.7611,74.9182,51052.0
2015-09-15 10:35:00,90.63,90.74,90.58,90.62,27450.0,74.9182,75.0091,74.8769,74.9099,27450.0
2015-09-15 10:40:00,90.64,90.73,90.56,90.71,19509.0,74.9265,75.0009,74.8603,74.9843,19509.0
2015-09-15 10:45:00,90.74,90.82,90.62,90.7,42546.0,75.0091,75.0753,74.9099,74.9761,42546.0
2015-09-15 10:50:00,90.72,90.89,90.69,90.82,32121.0,74.9926,75.1331,74.9678,75.0753,32121.0
2015-09-15 10:55:00,90.84,90.95,90.81,90.85,43970.0,75.0918,75.1827,75.067,75.1001,43970.0
2015-09-15 11:00:00,90.87,90.93,90.8,90.89,34561.0,75.1166,75.1662,75.0587,75.1331,34561.0
2015-09-15 11:05:00,90.87,90.9,90.7,90.71,31763.0,75.1166,75.1414,74.9761,74.9843,31763.0
2015-09-15 11:10:00,90.71,90.87,90.68,90.78,48238.0,74.9843,75.1166,74.9595,75.0422,48238.0
2015-09-15 11:15:00,90.77,90.82,90.45,90.46,39971.0,75.0339,75.0753,74.7694,74.7777,39971.0
2015-09-15 11:20:00,90.45,90.53,90.4,90.49,34036.0,74.7694,74.8355,74.7281,74.8025,34036.0
2015-09-15 11:25:00,90.47,90.72,90.47,90.69,34438.0,74.7859,74.9926,74.7859,74.9678,34438.0
2015-09-15 11:30:00,90.69,90.71,90.48,90.48,35291.0,74.9678,74.9843,74.7942,74.7942,35291.0
2015-09-15 11:35:00,90.5,90.55,90.37,90.38,19417.0,74.8107,74.8521,74.7033,74.7116,19417.0
2015-09-15 11:40:00,90.36,90.43,90.29,90.31,39325.0,74.695,74.7529,74.6372,74.6537,39325.0
2015-09-15 11:45:00,90.31,90.45,90.28,90.41,17995.0,74.6537,74.7694,74.6289,74.7363,17995.0
2015-09-15 11:50:00,90.38,90.39,90.26,90.26,13449.0,74.7116,74.7198,74.6124,74.6124,13449.0
2015-09-15 11:55:00,90.24,90.29,90.15,90.15,10922.0,74.5958,74.6372,74.5214,74.5214,10922.0
2015-09-15 12:00:00,90.15,90.28,90.15,90.25,19496.0,74.5214,74.6289,74.5214,74.6041,19496.0
2015-09-15 12:05:00,90.26,90.33,90.24,90.27,10637.0,74.6124,74.6702,74.5958,74.6206,10637.0
2015-09-15 12:10:00,90.28,90.39,90.25,90.37,16176.0,74.6289,74.7198,74.6041,74.7033,16176.0
2015-09-15 12:15:00,90.37,90.46,90.32,90.35,26130.0,74.7033,74.7777,74.662,74.6868,26130.0
2015-09-15 12:20:00,90.37,90.47,90.33,90.43,21539.0,74.7033,74.7859,74.6702,74.7529,21539.0
2015-09-15 12:25:00,90.41,90.42,90.37,90.41,17944.0,74.7363,74.7446,74.7033,74.7363,17944.0
2015-09-15 12:30:00,90.43,90.45,90.36,90.43,10682.0,74.7529,74.7694,74.695,74.7529,10682.0
2015-09-15 12:35:00,90.44,90.44,90.37,90.4,9874.0,74.7611,74.7611,74.7033,74.7281,9874.0
2015-09-15 12:40:00,90.42,90.44,90.36,90.41,9723.0,74.7446,74.7611,74.695,74.7363,9723.0
2015-09-15 12:45:00,90.41,90.44,90.35,90.44,12588.0,74.7363,74.7611,74.6868,74.7611,12588.0
2015-09-15 12:50:00,90.44,90.47,90.38,90.4,8769.0,74.7611,74.7859,74.7116,74.7281,8769.0
2015-09-15 12:55:00,90.4,90.43,90.37,90.4,13075.0,74.7281,74.7529,74.7033,74.7281,13075.0
2015-09-15 13:00:00,90.39,90.46,90.35,90.43,26285.0,74.7198,74.7777,74.6868,74.7529,26285.0
2015-09-15 13:05:00,90.45,90.45,90.37,90.39,9976.0,74.7694,74.7694,74.7033,74.7198,9976.0
2015-09-15 13:10:00,90.37,90.42,90.32,90.38,13781.0,74.7033,74.7446,74.662,74.7116,13781.0
2015-09-15 13:15:00,90.38,90.46,90.36,90.39,11862.0,74.7116,74.7777,74.695,74.7198,11862.0
2015-09-15 13:20:00,90.4,90.52,90.4,90.5,25936.0,74.7281,74.8273,74.7281,74.8107,25936.0
2015-09-15 13:25:00,90.5,90.71,90.49,90.66,26719.0,74.8107,74.9843,74.8025,74.943,26719.0
2015-09-15 13:30:00,90.67,90.88,90.67,90.8,29034.0,74.9513,75.1249,74.9513,75.0587,29034.0
2015-09-15 13:35:00,90.8,90.87,90.74,90.87,14689.0,75.0587,75.1166,75.0091,75.1166,14689.0
2015-09-15 13:40:00,90.87,90.99,90.85,90.99,21890.0,75.1166,75.2158,75.1001,75.2158,21890.0
2015-09-15 13:45:00,90.99,91.12,90.98,91.11,47854.0,75.2158,75.3233,75.2075,75.315,47854.0
2015-09-15 13:50:00,91.09,91.22,91.07,91.09,44376.0,75.2985,75.4059,75.2819,75.2985,44376.0
2015-09-15 13:55:00,91.07,91.14,91.02,91.14,20782.0,75.2819,75.3398,75.2406,75.3398,20782.0
2015-09-15 14:00:00,91.12,91.27,91.08,91.27,41283.0,75.3233,75.4473,75.2902,75.4473,41283.0
2015-09-15 14:05:00,91.26,91.43,91.24,91.43,45163.0,75.439,75.5795,75.4225,75.5795,45163.0
2015-09-15 14:10:00,91.43,91.62,91.4,91.41,59130.0,75.5795,75.7366,75.5547,75.563,59130.0
2015-09-15 14:15:00,91.41,91.66,91.41,91.62,43825.0,75.563,75.7696,75.563,75.7366,43825.0
2015-09-15 14:20:00,91.61,91.65,91.44,91.55,28388.0,75.7283,75.7614,75.5878,75.6787,28388.0
2015-09-15 14:25:00,91.54,91.67,91.5,91.54,30682.0,75.6705,75.7779,75.6374,75.6705,30682.0
2015-09-15 14:30:00,91.53,91.57,91.49,91.5,23700.0,75.6622,75.6952,75.6291,75.6374,23700.0
2015-09-15 14:35:00,91.5,91.51,91.42,91.42,19530.0,75.6374,75.6457,75.5713,75.5713,19530.0
2015-09-15 14:40:00,91.43,91.45,91.36,91.39,38808.0,75.5795,75.5961,75.5217,75.5465,38808.0
2015-09-15 14:45:00,91.38,91.48,91.29,91.46,43174.0,75.5382,75.6209,75.4638,75.6043,43174.0
2015-09-15 14:50:00,91.46,91.53,91.44,91.49,41744.0,75.6043,75.6622,75.5878,75.6291,41744.0
2015-09-15 14:55:00,91.49,91.74,91.49,91.72,60560.0,75.6291,75.8358,75.6291,75.8192,60560.0
2015-09-15 15:00:00,91.72,91.79,91.66,91.79,55361.0,75.8192,75.8771,75.7696,75.8771,55361.0
2015-09-15 15:05:00,91.8,91.86,91.75,91.77,37711.0,75.8854,75.935,75.844,75.8606,37711.0
2015-09-15 15:10:00,91.76,91.82,91.69,91.78,51683.0,75.8523,75.9019,75.7944,75.8688,51683.0
2015-09-15 15:15:00,91.79,91.81,91.72,91.73,39145.0,75.8771,75.8936,75.8192,75.8275,39145.0
2015-09-15 15:20:00,91.72,91.76,91.67,91.74,44198.0,75.8192,75.8523,75.7779,75.8358,44198.0
2015-09-15 15:25:00,91.74,91.79,91.73,91.75,23518.0,75.8358,75.8771,75.8275,75.844,23518.0
2015-09-15 15:30:00,91.75,91.82,91.74,91.8,23525.0,75.844,75.9019,75.8358,75.8854,23525.0
2015-09-15 15:35:00,91.8,91.8,91.66,91.67,62258.0,75.8854,75.8854,75.7696,75.7779,62258.0
2015-09-15 15:40:00,91.67,91.78,91.66,91.75,55489.0,75.7779,75.8688,75.7696,75.844,55489.0
2015-09-15 15:45:00,91.75,91.76,91.59,91.63,54173.0,75.844,75.8523,75.7118,75.7448,54173.0
2015-09-15 15:50:00,91.64,91.69,91.56,91.58,82764.0,75.7531,75.7944,75.687,75.7035,82764.0
2015-09-15 15:55:00,91.58,91.75,91.58,91.66,107935.0,75.7035,75.844,75.7035,75.7696,107935.0
2015-09-16 09:30:00,91.64,91.88,90.81,91.15,91819.0,75.7531,75.9515,75.067,75.3481,91819.0
2015-09-16 09:35:00,91.08,91.37,90.95,91.28,61954.0,75.2902,75.5299,75.1827,75.4555,61954.0
2015-09-16 09:40:00,91.22,91.28,90.4,90.55,85375.0,75.4059,75.4555,74.7281,74.8521,85375.0
2015-09-16 09:45:00,90.46,90.84,90.46,90.63,58697.0,74.7777,75.0918,74.7777,74.9182,58697.0
2015-09-16 09:50:00,90.68,90.77,90.36,90.44,54365.0,74.9595,75.0339,74.695,74.7611,54365.0
2015-09-16 09:55:00,90.4,90.49,90.13,90.46,54063.0,74.7281,74.8025,74.5049,74.7777,54063.0
2015-09-16 10:00:00,90.46,90.49,90.32,90.36,82831.0,74.7777,74.8025,74.662,74.695,82831.0
2015-09-16 10:05:00,90.36,90.63,90.31,90.55,48351.0,74.695,74.9182,74.6537,74.8521,48351.0
2015-09-16 10:10:00,90.58,90.85,90.48,90.58,35725.0,74.8769,75.1001,74.7942,74.8769,35725.0
2015-09-16 10:15:00,90.55,90.66,90.5,90.57,13622.0,74.8521,74.943,74.8107,74.8686,13622.0
2015-09-16 10:20:00,90.57,90.66,90.55,90.58,14473.0,74.8686,74.943,74.8521,74.8769,14473.0
2015-09-16 10:25:00,90.58,90.68,90.47,90.59,34127.0,74.8769,74.9595,74.7859,74.8851,34127.0
2015-09-16 10:30:00,90.53,90.66,90.51,90.52,20667.0,74.8355,74.943,74.819,74.8273,20667.0
2015-09-16 10:35:00,90.5,90.55,90.47,90.52,21519.0,74.8107,74.8521,74.7859,74.8273,21519.0
2015-09-16 10:40:00,90.51,90.68,90.47,90.5,35418.0,74.819,74.9595,74.7859,74.8107,35418.0
2015-09-16 10:45:00,90.51,90.56,90.46,90.52,14512.0,74.819,74.8603,74.7777,74.8273,14512.0
2015-09-16 10:50:00,90.52,90.57,90.47,90.52,22321.0,74.8273,74.8686,74.7859,74.8273,22321.0
2015-09-16 10:55:00,90.53,90.71,90.49,90.55,53038.0,74.8355,74.9843,74.8025,74.8521,53038.0
2015-09-16 11:00:00,90.54,90.67,90.5,90.5,15858.0,74.8438,74.9513,74.8107,74.8107,15858.0
2015-09-16 11:05:00,90.52,91.0,90.52,91.0,34741.0,74.8273,75.2241,74.8273,75.2241,34741.0
2015-09-16 11:10:00,90.97,91.19,90.91,91.17,26957.0,75.1993,75.3811,75.1497,75.3646,26957.0
2015-09-16 11:15:00,91.18,91.18,91.03,91.16,37302.0,75.3729,75.3729,75.2489,75.3563,37302.0
2015-09-16 11:20:00,91.16,91.44,91.08,91.29,37905.0,75.3563,75.5878,75.2902,75.4638,37905.0
2015-09-16 11:25:00,91.31,91.48,91.24,91.26,22610.0,75.4803,75.6209,75.4225,75.439,22610.0
2015-09-16 11:30:00,91.26,91.36,91.12,91.15,27295.0,75.439,75.5217,75.3233,75.3481,27295.0
2015-09-16 11:35:00,91.15,91.23,91.06,91.07,23736.0,75.3481,75.4142,75.2737,75.2819,23736.0
2015-09-16 11:40:00,91.07,91.15,91.05,91.06,26572.0,75.2819,75.3481,75.2654,75.2737,26572.0
2015-09-16 11:45:00,91.1,91.19,91.07,91.17,23678.0,75.3067,75.3811,75.2819,75.3646,23678.0
2015-09-16 11:50:00,91.17,91.19,91.05,91.09,14950.0,75.3646,75.3811,75.2654,75.2985,14950.0
2015-09-16 11:55:00,91.11,91.29,91.07,91.27,29426.0,75.315,75.4638,75.2819,75.4473,29426.0
2015-09-16 12:00:00,91.26,91.31,91.2,91.21,7166.0,75.439,75.4803,75.3894,75.3977,7166.0
2015-09-16 12:05:00,91.19,91.22,91.11,91.22,13390.0,75.3811,75.4059,75.315,75.4059,13390.0
2015-09-16 12:10:00,91.26,91.26,91.15,91.18,9876.0,75.439,75.439,75.3481,75.3729,9876.0
2015-09-16 12:15:00,91.18,91.26,91.11,91.21,19603.0,75.3729,75.439,75.315,75.3977,19603.0
2015-09-16 12:20:00,91.21,91.4,91.2,91.28,20703.0,75.3977,75.5547,75.3894,75.4555,20703.0
2015-09-16 12:25:00,91.29,91.41,91.27,91.4,8776.0,75.4638,75.563,75.4473,75.5547,8776.0
2015-09-16 12:30:00,91.4,91.45,91.22,91.41,32128.0,75.5547,75.5961,75.4059,75.563,32128.0
2015-09-16 12:35:00,91.39,91.52,91.36,91.51,22510.0,75.5465,75.6539,75.5217,75.6457,22510.0
2015-09-16 12:40:00,91.53,91.53,91.37,91.4,7682.0,75.6622,75.6622,75.5299,75.5547,7682.0
2015-09-16 12:45:00,91.4,91.45,91.31,91.31,10000.0,75.5547,75.5961,75.4803,75.4803,10000.0
2015-09-16 12:50:00,91.34,91.43,91.33,91.37,6010.0,75.5051,75.5795,75.4969,75.5299,6010.0
2015-09-16 12:55:00,91.39,91.57,91.39,91.51,23287.0,75.5465,75.6952,75.5465,75.6457,23287.0
2015-09-16 13:00:00,91.48,91.53,91.42,91.48,21132.0,75.6209,75.6622,75.5713,75.6209,21132.0
2015-09-16 13:05:00,91.45,91.53,91.36,91.53,34167.0,75.5961,75.6622,75.5217,75.6622,34167.0
2015-09-16 13:10:00,91.51,91.51,91.43,91.44,11572.0,75.6457,75.6457,75.5795,75.5878,11572.0
2015-09-16 13:15:00,91.46,91.48,91.21,91.24,12283.0,75.6043,75.6209,75.3977,75.4225,12283.0
2015-09-16 13:20:00,91.24,91.3,91.19,91.3,11129.0,75.4225,75.4721,75.3811,75.4721,11129.0
2015-09-16 13:25:00,91.3,91.35,91.15,91.22,10796.0,75.4721,75.5134,75.3481,75.4059,10796.0
2015-09-16 13:30:00,91.19,91.28,91.13,91.17,13506.0,75.3811,75.4555,75.3315,75.3646,13506.0
2015-09-16 13:35:00,91.18,91.35,91.18,91.28,15799.0,75.3729,75.5134,75.3729,75.4555,15799.0
2015-09-16 13:40:00,91.28,91.35,91.25,91.31,11079.0,75.4555,75.5134,75.4307,75.4803,11079.0
2015-09-16 13:45:00,91.31,91.32,91.22,91.28,21436.0,75.4803,75.4886,75.4059,75.4555,21436.0
2015-09-16 13:50:00,91.29,91.31,91.25,91.27,19311.0,75.4638,75.4803,75.4307,75.4473,19311.0
2015-09-16 13:55:00,91.28,91.38,91.26,91.31,15489.0,75.4555,75.5382,75.439,75.4803,15489.0
2015-09-16 14:00:00,91.32,91.33,91.22,91.23,25519.0,75.4886,75.4969,75.4059,75.4142,25519.0
2015-09-16 14:05:00,91.23,91.24,91.08,91.18,29849.0,75.4142,75.4225,75.2902,75.3729,29849.0
2015-09-16 14:10:00,91.19,91.19,90.89,90.93,30080.0,75.3811,75.3811,75.1331,75.1662,30080.0
2015-09-16 14:15:00,90.94,90.95,90.79,90.84,29002.0,75.1745,75.1827,75.0505,75.0918,29002.0
2015-09-16 14:20:00,90.84,90.87,90.68,90.74,27220.0,75.0918,75.1166,74.9595,75.0091,27220.0
2015-09-16 14:25:00,90.74,90.74,90.64,90.73,24396.0,75.0091,75.0091,74.9265,75.0009,24396.0
2015-09-16 14:30:00,90.72,90.99,90.69,90.99,14839.0,74.9926,75.2158,74.9678,75.2158,14839.0
2015-09-16 14:35:00,91.0,91.09,90.94,91.05,24993.0,75.2241,75.2985,75.1745,75.2654,24993.0
2015-09-16 14:40:00,91.06,91.26,91.03,91.26,17184.0,75.2737,75.439,75.2489,75.439,17184.0
2015-09-16 14:45:00,91.28,91.36,91.25,91.34,24263.0,75.4555,75.5217,75.4307,75.5051,24263.0
2015-09-16 14:50:00,91.36,91.42,91.32,91.4,14444.0,75.5217,75.5713,75.4886,75.5547,14444.0
2015-09-16 14:55:00,91.41,91.6,91.34,91.45,29999.0,75.563,75.72,75.5051,75.5961,29999.0
2015-09-16 15:00:00,91.47,91.57,91.44,91.5,26498.0,75.6126,75.6952,75.5878,75.6374,26498.0
2015-09-16 15:05:00,91.5,91.57,91.44,91.5,24689.0,75.6374,75.6952,75.5878,75.6374,24689.0
2015-09-16 15:10:00,91.48,91.58,91.46,91.49,26157.0,75.6209,75.7035,75.6043,75.6291,26157.0
2015-09-16 15:15:00,91.49,91.53,91.41,91.51,22996.0,75.6291,75.6622,75.563,75.6457,22996.0
2015-09-16 15:20:00,91.53,91.57,91.41,91.52,18809.0,75.6622,75.6952,75.563,75.6539,18809.0
2015-09-16 15:25:00,91.52,91.53,91.36,91.4,36993.0,75.6539,75.6622,75.5217,75.5547,36993.0
2015-09-16 15:30:00,91.4,91.56,91.39,91.45,30880.0,75.5547,75.687,75.5465,75.5961,30880.0
2015-09-16 15:35:00,91.47,91.55,91.37,91.42,29245.0,75.6126,75.6787,75.5299,75.5713,29245.0
2015-09-16 15:40:00,91.46,91.54,91.43,91.48,26903.0,75.6043,75.6705,75.5795,75.6209,26903.0
2015-09-16 15:45:00,91.46,91.47,91.36,91.42,30300.0,75.6043,75.6126,75.5217,75.5713,30300.0
2015-09-16 15:50:00,91.43,91.6,91.43,91.54,44903.0,75.5795,75.72,75.5795,75.6705,44903.0
2015-09-16 15:55:00,91.53,91.59,91.47,91.52,61795.0,75.6622,75.7118,75.6126,75.6539,61795.0
2015-09-17 09:30:00,91.17,91.52,90.67,91.49,43631.0,75.3646,75.6539,74.9513,75.6291,43631.0
2015-09-17 09:35:00,91.37,91.5,91.02,91.45,31988.0,75.5299,75.6374,75.2406,75.5961,31988.0
2015-09-17 09:40:00,91.49,91.49,90.94,90.94,22840.0,75.6291,75.6291,75.1745,75.1745,22840.0
2015-09-17 09:45:00,91.0,91.38,90.99,91.31,43752.0,75.2241,75.5382,75.2158,75.4803,43752.0
2015-09-17 09:50:00,91.31,91.31,91.03,91.22,24621.0,75.4803,75.4803,75.2489,75.4059,24621.0
2015-09-17 09:55:00,91.17,91.22,90.91,91.05,19485.0,75.3646,75.4059,75.1497,75.2654,19485.0
2015-09-17 10:00:00,91.03,91.07,90.77,90.85,35336.0,75.2489,75.2819,75.0339,75.1001,35336.0
2015-09-17 10:05:00,90.86,90.97,90.66,90.74,56161.0,75.1083,75.1993,74.943,75.0091,56161.0
2015-09-17 10:10:00,90.79,90.79,90.52,90.56,44729.0,75.0505,75.0505,74.8273,74.8603,44729.0
2015-09-17 10:15:00,90.52,90.59,90.33,90.51,43110.0,74.8273,74.8851,74.6702,74.819,43110.0
2015-09-17 10:20:00,90.47,90.54,90.32,90.36,25747.0,74.7859,74.8438,74.662,74.695,25747.0
2015-09-17 10:25:00,90.37,90.4,90.23,90.29,19298.0,74.7033,74.7281,74.5876,74.6372,19298.0
2015-09-17 10:30:00,90.33,90.56,90.3,90.47,21270.0,74.6702,74.8603,74.6454,74.7859,21270.0
2015-09-17 10:35:00,90.48,90.55,90.4,90.45,34448.0,74.7942,74.8521,74.7281,74.7694,34448.0
2015-09-17 10:40:00,90.43,90.71,90.42,90.64,17585.0,74.7529,74.9843,74.7446,74.9265,17585.0
2015-09-17 10:45:00,90.65,90.65,90.49,90.57,14548.0,74.9347,74.9347,74.8025,74.8686,14548.0
2015-09-17 10:50:00,90.58,90.61,90.5,90.58,6650.0,74.8769,74.9017,74.8107,74.8769,6650.0
2015-09-17 10:55:00,90.51,90.54,90.45,90.51,6720.0,74.819,74.8438,74.7694,74.819,6720.0
2015-09-17 11:00:00,90.5,90.66,90.49,90.63,23875.0,74.8107,74.943,74.8025,74.9182,23875.0
2015-09-17 11:05:00,90.63,90.78,90.59,90.67,18144.0,74.9182,75.0422,74.8851,74.9513,18144.0
2015-09-17 11:10:00,90.72,90.79,90.57,90.63,35008.0,74.9926,75.0505,74.8686,74.9182,35008.0
2015-09-17 11:15:00,90.65,90.91,90.65,90.84,26911.0,74.9347,75.1497,74.9347,75.0918,26911.0
2015-09-17 11:20:00,90.85,90.86,90.65,90.75,16717.0,75.1001,75.1083,74.9347,75.0174,16717.0
2015-09-17 11:25:00,90.76,90.92,90.71,90.82,19890.0,75.0257,75.1579,74.9843,75.0753,19890.0
2015-09-17 11:30:00,90.86,90.89,90.72,90.74,26017.0,75.1083,75.1331,74.9926,75.0091,26017.0
2015-09-17 11:35:00,90.72,90.8,90.62,90.67,6585.0,74.9926,75.0587,74.9099,74.9513,6585.0
2015-09-17 11:40:00,90.69,90.8,90.66,90.72,3719.0,74.9678,75.0587,74.943,74.9926,3719.0
2015-09-17 11:45:00,90.74,90.86,90.73,90.85,16558.0,75.0091,75.1083,75.0009,75.1001,16558.0
2015-09-17 11:50:00,90.81,90.84,90.69,90.75,7631.0,75.067,75.0918,74.9678,75.0174,7631.0
2015-09-17 11:55:00,90.71,90.81,90.7,90.74,5738.0,74.9843,75.067,74.9761,75.0091,5738.0
2015-09-17 12:00:00,90.76,90.78,90.59,90.63,10206.0,75.0257,75.0422,74.8851,74.9182,10206.0
2015-09-17 12:05:00,90.64,90.73,90.59,90.73,11495.0,74.9265,75.0009,74.8851,75.0009,11495.0
2015-09-17 12:10:00,90.7,90.82,90.65,90.78,5322.0,74.9761,75.0753,74.9347,75.0422,5322.0
2015-09-17 12:15:00,90.83,90.93,90.8,90.8,9954.0,75.0835,75.1662,75.0587,75.0587,9954.0
2015-09-17 12:20:00,90.81,90.9,90.8,90.88,7111.0,75.067,75.1414,75.0587,75.1249,7111.0
2015-09-17 12:25:00,90.86,90.99,90.79,90.96,3850.0,75.1083,75.2158,75.0505,75.191,3850.0
2015-09-17 12:30:00,90.99,91.19,90.99,91.11,22368.0,75.2158,75.3811,75.2158,75.315,22368.0
2015-09-17 12:35:00,91.13,91.27,91.1,91.26,14122.0,75.3315,75.4473,75.3067,75.439,14122.0
2015-09-17 12:40:00,91.25,91.31,91.16,91.23,11592.0,75.4307,75.4803,75.3563,75.4142,11592.0
2015-09-17 12:45:00,91.23,91.33,91.16,91.33,8181.0,75.4142,75.4969,75.3563,75.4969,8181.0
2015-09-17 12:50:00,91.3,91.41,91.25,91.41,14200.0,75.4721,75.563,75.4307,75.563,14200.0
2015-09-17 12:55:00,91.4,91.6,91.4,91.54,20948.0,75.5547,75.72,75.5547,75.6705,20948.0
2015-09-17 13:00:00,91.51,91.56,91.42,91.47,22126.0,75.6457,75.687,75.5713,75.6126,22126.0
2015-09-17 13:05:00,91.44,91.47,91.28,91.32,16895.0,75.5878,75.6126,75.4555,75.4886,16895.0
2015-09-17 13:10:00,91.3,91.35,91.18,91.21,15761.0,75.4721,75.5134,75.3729,75.3977,15761.0
2015-09-17 13:15:00,91.23,91.46,91.17,91.45,12451.0,75.4142,75.6043,75.3646,75.5961,12451.0
2015-09-17 13:20:00,91.45,91.48,91.34,91.36,20203.0,75.5961,75.6209,75.5051,75.5217,20203.0
2015-09-17 13:25:00,91.37,91.48,91.31,91.37,15380.0,75.5299,75.6209,75.4803,75.5299,15380.0
2015-09-17 13:30:00,91.4,91.48,91.34,91.47,5701.0,75.5547,75.6209,75.5051,75.6126,5701.0
2015-09-17 13:35:00,91.44,91.47,91.33,91.4,21383.0,75.5878,75.6126,75.4969,75.5547,21383.0
2015-09-17 13:40:00,91.4,91.47,91.33,91.38,14279.0,75.5547,75.6126,75.4969,75.5382,14279.0
2015-09-17 13:45:00,91.4,91.47,91.32,91.4,12349.0,75.5547,75.6126,75.4886,75.5547,12349.0
2015-09-17 13:50:00,91.37,91.45,91.23,91.43,8260.0,75.5299,75.5961,75.4142,75.5795,8260.0
2015-09-17 13:55:00,91.4,91.42,91.08,91.22,11326.0,75.5547,75.5713,75.2902,75.4059,11326.0
2015-09-17 14:00:00,91.22,91.78,90.66,90.72,57827.0,75.4059,75.8688,74.943,74.9926,57827.0
2015-09-17 14:05:00,90.95,91.21,90.66,91.15,21822.0,75.1827,75.3977,74.943,75.3481,21822.0
2015-09-17 14:10:00,91.14,91.69,91.1,91.18,57829.0,75.3398,75.7944,75.3067,75.3729,57829.0
2015-09-17 14:15:00,91.18,91.91,91.18,91.63,28362.0,75.3729,75.9763,75.3729,75.7448,28362.0
2015-09-17 14:20:00,91.61,91.8,91.43,91.6,28341.0,75.7283,75.8854,75.5795,75.72,28341.0
2015-09-17 14:25:00,91.64,91.77,91.41,91.45,21968.0,75.7531,75.8606,75.563,75.5961,21968.0
2015-09-17 14:30:00,91.42,91.75,91.38,91.64,13566.0,75.5713,75.844,75.5382,75.7531,13566.0
2015-09-17 14:35:00,91.65,91.76,91.47,91.48,16810.0,75.7614,75.8523,75.6126,75.6209,16810.0
2015-09-17 14:40:00,91.52,92.19,91.51,92.05,66248.0,75.6539,76.2078,75.6457,76.092,66248.0
2015-09-17 14:45:00,92.09,92.63,92.05,92.38,61867.0,76.1251,76.5715,76.092,76.3648,61867.0
2015-09-17 14:50:00,92.4,92.54,92.22,92.42,45598.0,76.3814,76.4971,76.2326,76.3979,45598.0
2015-09-17 14:55:00,92.38,92.4,92.11,92.3,43421.0,76.3648,76.3814,76.1416,76.2987,43421.0
2015-09-17 15:00:00,92.3,92.53,92.19,92.22,24219.0,76.2987,76.4888,76.2078,76.2326,24219.0
2015-09-17 15:05:00,92.23,92.25,91.85,91.94,45498.0,76.2408,76.2574,75.9267,76.0011,45498.0
2015-09-17 15:10:00,91.93,92.12,91.44,91.47,40803.0,75.9928,76.1499,75.5878,75.6126,40803.0
2015-09-17 15:15:00,91.38,91.58,91.21,91.46,28936.0,75.5382,75.7035,75.3977,75.6043,28936.0
2015-09-17 15:20:00,91.38,91.4,90.55,91.07,36529.0,75.5382,75.5547,74.8521,75.2819,36529.0
2015-09-17 15:25:00,91.18,91.32,90.81,91.07,36466.0,75.3729,75.4886,75.067,75.2819,36466.0
2015-09-17 15:30:00,91.09,91.55,90.76,91.36,34022.0,75.2985,75.6787,75.0257,75.5217,34022.0
2015-09-17 15:35:00,91.35,91.35,90.8,91.0,32256.0,75.5134,75.5134,75.0587,75.2241,32256.0
2015-09-17 15:40:00,91.05,91.31,90.96,91.09,21011.0,75.2654,75.4803,75.191,75.2985,21011.0
2015-09-17 15:45:00,91.07,91.27,90.97,91.08,26747.0,75.2819,75.4473,75.1993,75.2902,26747.0
2015-09-17 15:50:00,91.06,91.14,90.68,90.69,64646.0,75.2737,75.3398,74.9595,74.9678,64646.0
2015-09-17 15:55:00,90.67,90.83,90.55,90.74,78547.0,74.9513,75.0835,74.8521,75.0091,78547.0
2015-09-18 09:30:00,88.8,90.23,88.64,89.75,492349.0,73.4055,74.5876,73.2732,74.1908,492349.0
2015-09-18 09:35:00,89.83,90.09,89.24,89.42,99317.0,74.2569,74.4718,73.7692,73.918,99317.0
2015-09-18 09:40:00,89.41,90.07,89.4,89.78,76652.0,73.9097,74.4553,73.9014,74.2156,76652.0
2015-09-18 09:45:00,89.79,89.83,89.32,89.48,51074.0,74.2238,74.2569,73.8353,73.9676,51074.0
2015-09-18 09:50:00,89.35,89.61,89.19,89.6,55292.0,73.8601,74.075,73.7279,74.0668,55292.0
2015-09-18 09:55:00,89.6,89.99,89.58,89.59,32562.0,74.0668,74.3892,74.0502,74.0585,32562.0
2015-09-18 10:00:00,89.58,89.89,89.48,89.86,23325.0,74.0502,74.3065,73.9676,74.2817,23325.0
2015-09-18 10:05:00,89.86,90.29,89.8,90.11,59443.0,74.2817,74.6372,74.2321,74.4884,59443.0
2015-09-18 10:10:00,90.16,90.58,90.16,90.55,28539.0,74.5297,74.8769,74.5297,74.8521,28539.0
2015-09-18 10:15:00,90.53,90.64,90.03,90.03,56063.0,74.8355,74.9265,74.4222,74.4222,56063.0
2015-09-18 10:20:00,90.03,90.14,89.92,90.04,37705.0,74.4222,74.5132,74.3313,74.4305,37705.0
2015-09-18 10:25:00,90.06,90.3,90.0,90.08,37040.0,74.447,74.6454,74.3974,74.4636,37040.0
2015-09-18 10:30:00,90.03,90.25,90.0,90.16,22066.0,74.4222,74.6041,74.3974,74.5297,22066.0
2015-09-18 10:35:00,90.14,90.14,89.65,89.65,44634.0,74.5132,74.5132,74.1081,74.1081,44634.0
2015-09-18 10:40:00,89.68,89.83,89.5,89.79,72495.0,74.1329,74.2569,73.9841,74.2238,72495.0
2015-09-18 10:45:00,89.8,90.1,89.78,90.1,9437.0,74.2321,74.4801,74.2156,74.4801,9437.0
2015-09-18 10:50:00,90.12,90.16,90.0,90.03,15814.0,74.4966,74.5297,74.3974,74.4222,15814.0
2015-09-18 10:55:00,90.06,90.11,89.95,89.99,38876.0,74.447,74.4884,74.3561,74.3892,38876.0
2015-09-18 11:00:00,90.0,90.18,89.97,90.07,28062.0,74.3974,74.5462,74.3726,74.4553,28062.0
2015-09-18 11:05:00,90.09,90.15,90.04,90.09,16110.0,74.4718,74.5214,74.4305,74.4718,16110.0
2015-09-18 11:10:00,90.09,90.1,89.86,90.05,14854.0,74.4718,74.4801,74.2817,74.4388,14854.0
2015-09-18 11:15:00,90.05,90.12,89.91,90.12,25900.0,74.4388,74.4966,74.323,74.4966,25900.0
2015-09-18 11:20:00,90.12,90.14,89.97,90.09,12136.0,74.4966,74.5132,74.3726,74.4718,12136.0
2015-09-18 11:25:00,90.05,90.12,89.85,89.9,17600.0,74.4388,74.4966,74.2734,74.3148,17600.0
2015-09-18 11:30:00,89.8,89.95,89.78,89.87,17226.0,74.2321,74.3561,74.2156,74.29,17226.0
2015-09-18 11:35:00,89.89,90.22,89.79,90.22,15321.0,74.3065,74.5793,74.2238,74.5793,15321.0
2015-09-18 11:40:00,90.2,90.56,90.14,90.56,15728.0,74.5628,74.8603,74.5132,74.8603,15728.0
2015-09-18 11:45:00,90.51,90.84,90.51,90.82,33027.0,74.819,75.0918,74.819,75.0753,33027.0
2015-09-18 11:50:00,90.79,90.79,90.42,90.42,34695.0,75.0505,75.0505,74.7446,74.7446,34695.0
2015-09-18 11:55:00,90.44,90.47,90.33,90.37,19438.0,74.7611,74.7859,74.6702,74.7033,19438.0
2015-09-18 12:00:00,90.36,90.39,90.22,90.3,18025.0,74.695,74.7198,74.5793,74.6454,18025.0
2015-09-18 12:05:00,90.33,90.38,90.0,90.03,17968.0,74.6702,74.7116,74.3974,74.4222,17968.0
2015-09-18 12:10:00,90.01,90.07,89.82,89.95,19695.0,74.4057,74.4553,74.2486,74.3561,19695.0
2015-09-18 12:15:00,89.99,89.99,89.75,89.75,22454.0,74.3892,74.3892,74.1908,74.1908,22454.0
2015-09-18 12:20:00,89.75,89.75,89.51,89.71,38585.0,74.1908,74.1908,73.9924,74.1577,38585.0
2015-09-18 12:25:00,89.71,89.95,89.69,89.91,9685.0,74.1577,74.3561,74.1412,74.323,9685.0
2015-09-18 12:30:00,89.86,89.88,89.56,89.72,14749.0,74.2817,74.2982,74.0337,74.166,14749.0
2015-09-18 12:35:00,89.72,89.84,89.65,89.74,25987.0,74.166,74.2652,74.1081,74.1825,25987.0
2015-09-18 12:40:00,89.75,89.76,89.58,89.6,13538.0,74.1908,74.199,74.0502,74.0668,13538.0
2015-09-18 12:45:00,89.59,89.72,89.56,89.71,9361.0,74.0585,74.166,74.0337,74.1577,9361.0
2015-09-18 12:50:00,89.73,89.86,89.73,89.81,18699.0,74.1742,74.2817,74.1742,74.2404,18699.0
2015-09-18 12:55:00,89.8,89.89,89.7,89.85,20187.0,74.2321,74.3065,74.1494,74.2734,20187.0
2015-09-18 13:00:00,89.81,90.0,89.67,89.93,8087.0,74.2404,74.3974,74.1246,74.3396,8087.0
2015-09-18 13:05:00,89.96,90.0,89.72,89.72,11299.0,74.3644,74.3974,74.166,74.166,11299.0
2015-09-18 13:10:00,89.78,89.85,89.59,89.59,19626.0,74.2156,74.2734,74.0585,74.0585,19626.0
2015-09-18 13:15:00,89.62,89.7,89.52,89.61,11978.0,74.0833,74.1494,74.0006,74.075,11978.0
2015-09-18 13:20:00,89.56,89.56,89.31,89.31,18959.0,74.0337,74.0337,73.827,73.827,18959.0
2015-09-18 13:25:00,89.33,89.41,89.16,89.41,15735.0,73.8436,73.9097,73.7031,73.9097,15735.0
2015-09-18 13:30:00,89.4,89.43,89.32,89.34,6461.0,73.9014,73.9262,73.8353,73.8518,6461.0
2015-09-18 13:35:00,89.31,89.35,89.15,89.2,9882.0,73.827,73.8601,73.6948,73.7361,9882.0
2015-09-18 13:40:00,89.24,89.43,89.21,89.35,6625.0,73.7692,73.9262,73.7444,73.8601,6625.0
2015-09-18 13:45:00,89.32,89.37,89.17,89.26,11950.0,73.8353,73.8766,73.7113,73.7857,11950.0
2015-09-18 13:50:00,89.2,89.29,89.08,89.08,18974.0,73.7361,73.8105,73.6369,73.6369,18974.0
2015-09-18 13:55:00,89.09,89.12,88.92,88.99,26036.0,73.6452,73.67,73.5047,73.5625,26036.0
2015-09-18 14:00:00,88.96,89.2,88.84,89.14,16625.0,73.5377,73.7361,73.4385,73.6865,16625.0
2015-09-18 14:05:00,89.17,89.34,89.17,89.31,8346.0,73.7113,73.8518,73.7113,73.827,8346.0
2015-09-18 14:10:00,89.3,89.44,89.2,89.39,8669.0,73.8188,73.9345,73.7361,73.8932,8669.0
2015-09-18 14:15:00,89.4,89.55,89.27,89.33,12426.0,73.9014,74.0254,73.794,73.8436,12426.0
2015-09-18 14:20:00,89.34,89.54,89.33,89.53,11381.0,73.8518,74.0172,73.8436,74.0089,11381.0
2015-09-18 14:25:00,89.51,89.62,89.44,89.55,12018.0,73.9924,74.0833,73.9345,74.0254,12018.0
2015-09-18 14:30:00,89.51,89.58,89.4,89.53,6887.0,73.9924,74.0502,73.9014,74.0089,6887.0
2015-09-18 14:35:00,89.56,89.58,89.39,89.55,15978.0,74.0337,74.0502,73.8932,74.0254,15978.0
2015-09-18 14:40:00,89.57,89.74,89.48,89.53,7866.0,74.042,74.1825,73.9676,74.0089,7866.0
2015-09-18 14:45:00,89.56,89.59,89.26,89.26,14614.0,74.0337,74.0585,73.7857,73.7857,14614.0
2015-09-18 14:50:00,89.29,89.37,89.12,89.32,9212.0,73.8105,73.8766,73.67,73.8353,9212.0
2015-09-18 14:55:00,89.31,89.58,89.3,89.53,11730.0,73.827,74.0502,73.8188,74.0089,11730.0
2015-09-18 15:00:00,89.53,89.67,89.41,89.41,22424.0,74.0089,74.1246,73.9097,73.9097,22424.0
2015-09-18 15:05:00,89.37,89.45,89.23,89.31,18478.0,73.8766,73.9428,73.7609,73.827,18478.0
2015-09-18 15:10:00,89.32,89.44,89.3,89.44,11967.0,73.8353,73.9345,73.8188,73.9345,11967.0
2015-09-18 15:15:00,89.44,89.45,89.15,89.2,22167.0,73.9345,73.9428,73.6948,73.7361,22167.0
2015-09-18 15:20:00,89.21,89.25,89.11,89.24,18191.0,73.7444,73.7774,73.6617,73.7692,18191.0
2015-09-18 15:25:00,89.23,89.27,89.1,89.18,17705.0,73.7609,73.794,73.6535,73.7196,17705.0
2015-09-18 15:30:00,89.17,89.25,89.01,89.16,38668.0,73.7113,73.7774,73.5791,73.7031,38668.0
2015-09-18 15:35:00,89.14,89.18,89.07,89.08,31306.0,73.6865,73.7196,73.6287,73.6369,31306.0
2015-09-18 15:40:00,89.07,89.08,88.89,88.93,46537.0,73.6287,73.6369,73.4799,73.5129,46537.0
2015-09-18 15:45:00,88.92,89.09,88.87,89.02,33639.0,73.5047,73.6452,73.4633,73.5873,33639.0
2015-09-18 15:50:00,89.04,89.43,89.04,89.32,64042.0,73.6039,73.9262,73.6039,73.8353,64042.0
2015-09-18 15:55:00,89.33,89.44,89.07,89.36,128876.0,73.8436,73.9345,73.6287,73.8684,128876.0
2015-09-21 09:30:00,90.22,90.66,89.67,90.23,72052.0,74.5793,74.943,74.1246,74.5876,72052.0
2015-09-21 09:35:00,90.15,90.39,89.58,89.76,46704.0,74.5214,74.7198,74.0502,74.199,46704.0
2015-09-21 09:40:00,89.69,90.18,89.67,90.17,52525.0,74.1412,74.5462,74.1246,74.538,52525.0
2015-09-21 09:45:00,90.18,90.42,90.0,90.09,41023.0,74.5462,74.7446,74.3974,74.4718,41023.0
2015-09-21 09:50:00,90.01,90.35,90.0,90.15,37153.0,74.4057,74.6868,74.3974,74.5214,37153.0
2015-09-21 09:55:00,90.19,90.54,90.17,90.33,45180.0,74.5545,74.8438,74.538,74.6702,45180.0
2015-09-21 10:00:00,90.33,90.43,90.12,90.37,32025.0,74.6702,74.7529,74.4966,74.7033,32025.0
2015-09-21 10:05:00,90.31,90.52,90.26,90.4,21784.0,74.6537,74.8273,74.6124,74.7281,21784.0
2015-09-21 10:10:00,90.45,90.69,90.41,90.6,24403.0,74.7694,74.9678,74.7363,74.8934,24403.0
2015-09-21 10:15:00,90.64,90.64,90.34,90.6,15966.0,74.9265,74.9265,74.6785,74.8934,15966.0
2015-09-21 10:20:00,90.59,90.71,90.5,90.5,21264.0,74.8851,74.9843,74.8107,74.8107,21264.0
2015-09-21 10:25:00,90.54,90.75,90.5,90.7,33291.0,74.8438,75.0174,74.8107,74.9761,33291.0
2015-09-21 10:30:00,90.66,90.82,90.63,90.66,24957.0,74.943,75.0753,74.9182,74.943,24957.0
2015-09-21 10:35:00,90.7,90.95,90.68,90.94,20363.0,74.9761,75.1827,74.9595,75.1745,20363.0
2015-09-21 10:40:00,90.93,90.96,90.83,90.83,25103.0,75.1662,75.191,75.0835,75.0835,25103.0
2015-09-21 10:45:00,90.87,90.95,90.79,90.79,34156.0,75.1166,75.1827,75.0505,75.0505,34156.0
2015-09-21 10:50:00,90.82,90.96,90.74,90.83,16357.0,75.0753,75.191,75.0091,75.0835,16357.0
2015-09-21 10:55:00,90.8,90.95,90.77,90.86,68037.0,75.0587,75.1827,75.0339,75.1083,68037.0
2015-09-21 11:00:00,90.85,90.89,90.76,90.76,17406.0,75.1001,75.1331,75.0257,75.0257,17406.0
2015-09-21 11:05:00,90.79,90.91,90.76,90.77,13072.0,75.0505,75.1497,75.0257,75.0339,13072.0
2015-09-21 11:10:00,90.81,90.92,90.81,90.89,10800.0,75.067,75.1579,75.067,75.1331,10800.0
2015-09-21 11:15:00,90.91,91.09,90.83,91.03,30948.0,75.1497,75.2985,75.0835,75.2489,30948.0
2015-09-21 11:20:00,90.99,91.05,90.76,90.88,12876.0,75.2158,75.2654,75.0257,75.1249,12876.0
2015-09-21 11:25:00,90.89,90.93,90.61,90.7,18864.0,75.1331,75.1662,74.9017,74.9761,18864.0
2015-09-21 11:30:00,90.66,90.66,90.2,90.23,38503.0,74.943,74.943,74.5628,74.5876,38503.0
2015-09-21 11:35:00,90.2,90.3,90.08,90.14,16598.0,74.5628,74.6454,74.4636,74.5132,16598.0
2015-09-21 11:40:00,90.15,90.15,89.93,90.02,16818.0,74.5214,74.5214,74.3396,74.414,16818.0
2015-09-21 11:45:00,90.04,90.06,89.93,89.99,20508.0,74.4305,74.447,74.3396,74.3892,20508.0
2015-09-21 11:50:00,90.0,90.06,89.89,89.89,14217.0,74.3974,74.447,74.3065,74.3065,14217.0
2015-09-21 11:55:00,89.89,89.93,89.76,89.76,15285.0,74.3065,74.3396,74.199,74.199,15285.0
2015-09-21 12:00:00,89.75,89.76,89.42,89.49,35461.0,74.1908,74.199,73.918,73.9758,35461.0
2015-09-21 12:05:00,89.48,89.51,89.33,89.4,60551.0,73.9676,73.9924,73.8436,73.9014,60551.0
2015-09-21 12:10:00,89.41,89.46,89.34,89.37,15781.0,73.9097,73.951,73.8518,73.8766,15781.0
2015-09-21 12:15:00,89.37,89.55,89.3,89.33,12568.0,73.8766,74.0254,73.8188,73.8436,12568.0
2015-09-21 12:20:00,89.31,89.46,89.29,89.41,9224.0,73.827,73.951,73.8105,73.9097,9224.0
2015-09-21 12:25:00,89.45,89.52,89.42,89.5,9392.0,73.9428,74.0006,73.918,73.9841,9392.0
2015-09-21 12:30:00,89.49,89.5,89.16,89.25,24772.0,73.9758,73.9841,73.7031,73.7774,24772.0
2015-09-21 12:35:00,89.28,89.28,88.98,89.09,45438.0,73.8022,73.8022,73.5543,73.6452,45438.0
2015-09-21 12:40:00,89.1,89.27,89.09,89.27,13784.0,73.6535,73.794,73.6452,73.794,13784.0
2015-09-21 12:45:00,89.24,89.24,89.0,89.0,10762.0,73.7692,73.7692,73.5708,73.5708,10762.0
2015-09-21 12:50:00,88.99,88.99,88.58,88.73,27407.0,73.5625,73.5625,73.2236,73.3476,27407.0
2015-09-21 12:55:00,88.71,88.82,88.58,88.69,16063.0,73.3311,73.422,73.2236,73.3145,16063.0
2015-09-21 13:00:00,88.67,88.73,88.62,88.68,8373.0,73.298,73.3476,73.2567,73.3063,8373.0
2015-09-21 13:05:00,88.69,88.84,88.67,88.8,11250.0,73.3145,73.4385,73.298,73.4055,11250.0
2015-09-21 13:10:00,88.77,88.83,88.64,88.8,13140.0,73.3807,73.4303,73.2732,73.4055,13140.0
2015-09-21 13:15:00,88.8,89.11,88.79,88.99,25526.0,73.4055,73.6617,73.3972,73.5625,25526.0
2015-09-21 13:20:00,88.97,89.16,88.96,89.15,7897.0,73.546,73.7031,73.5377,73.6948,7897.0
2015-09-21 13:25:00,89.18,89.32,89.12,89.17,22561.0,73.7196,73.8353,73.67,73.7113,22561.0
2015-09-21 13:30:00,89.17,89.22,89.03,89.09,9244.0,73.7113,73.7527,73.5956,73.6452,9244.0
2015-09-21 13:35:00,89.12,89.32,89.08,89.27,13028.0,73.67,73.8353,73.6369,73.794,13028.0
2015-09-21 13:40:00,89.25,89.47,89.21,89.34,32646.0,73.7774,73.9593,73.7444,73.8518,32646.0
2015-09-21 13:45:00,89.39,89.39,89.13,89.13,16686.0,73.8932,73.8932,73.6783,73.6783,16686.0
2015-09-21 13:50:00,89.1,89.21,89.08,89.21,10751.0,73.6535,73.7444,73.6369,73.7444,10751.0
2015-09-21 13:55:00,89.2,89.2,89.04,89.12,10683.0,73.7361,73.7361,73.6039,73.67,10683.0
2015-09-21 14:00:00,89.12,89.24,89.12,89.19,9991.0,73.67,73.7692,73.67,73.7279,9991.0
2015-09-21 14:05:00,89.2,89.22,89.06,89.11,13028.0,73.7361,73.7527,73.6204,73.6617,13028.0
2015-09-21 14:10:00,89.08,89.08,88.83,88.83,12652.0,73.6369,73.6369,73.4303,73.4303,12652.0
2015-09-21 14:15:00,88.86,89.13,88.86,89.01,11237.0,73.4551,73.6783,73.4551,73.5791,11237.0
2015-09-21 14:20:00,89.03,89.13,89.03,89.1,5955.0,73.5956,73.6783,73.5956,73.6535,5955.0
2015-09-21 14:25:00,89.13,89.17,89.02,89.05,7982.0,73.6783,73.7113,73.5873,73.6121,7982.0
2015-09-21 14:30:00,89.05,89.12,88.9,89.06,10016.0,73.6121,73.67,73.4881,73.6204,10016.0
2015-09-21 14:35:00,89.09,89.23,89.07,89.2,11152.0,73.6452,73.7609,73.6287,73.7361,11152.0
2015-09-21 14:40:00,89.21,89.23,89.06,89.12,8900.0,73.7444,73.7609,73.6204,73.67,8900.0
2015-09-21 14:45:00,89.1,89.26,89.02,89.25,11667.0,73.6535,73.7857,73.5873,73.7774,11667.0
2015-09-21 14:50:00,89.27,89.55,89.24,89.48,19435.0,73.794,74.0254,73.7692,73.9676,19435.0
2015-09-21 14:55:00,89.51,89.59,89.46,89.46,17649.0,73.9924,74.0585,73.951,73.951,17649.0
2015-09-21 15:00:00,89.45,89.53,89.39,89.52,9502.0,73.9428,74.0089,73.8932,74.0006,9502.0
2015-09-21 15:05:00,89.51,89.6,89.38,89.6,9351.0,73.9924,74.0668,73.8849,74.0668,9351.0
2015-09-21 15:10:00,89.59,89.62,89.45,89.5,8740.0,74.0585,74.0833,73.9428,73.9841,8740.0
2015-09-21 15:15:00,89.48,89.56,89.39,89.43,7953.0,73.9676,74.0337,73.8932,73.9262,7953.0
2015-09-21 15:20:00,89.41,89.5,89.28,89.3,12855.0,73.9097,73.9841,73.8022,73.8188,12855.0
2015-09-21 15:25:00,89.28,89.41,89.22,89.39,18756.0,73.8022,73.9097,73.7527,73.8932,18756.0
2015-09-21 15:30:00,89.38,89.42,89.02,89.08,21695.0,73.8849,73.918,73.5873,73.6369,21695.0
2015-09-21 15:35:00,89.04,89.08,88.92,88.99,22719.0,73.6039,73.6369,73.5047,73.5625,22719.0
2015-09-21 15:40:00,88.94,89.0,88.91,88.94,14145.0,73.5212,73.5708,73.4964,73.5212,14145.0
2015-09-21 15:45:00,88.94,89.06,88.93,89.0,27038.0,73.5212,73.6204,73.5129,73.5708,27038.0
2015-09-21 15:50:00,88.98,89.01,88.91,88.95,33627.0,73.5543,73.5791,73.4964,73.5295,33627.0
2015-09-21 15:55:00,88.98,89.23,88.98,89.22,45170.0,73.5543,73.7609,73.5543,73.7527,45170.0
2015-09-22 09:30:00,87.58,87.71,86.76,87.4,141737.0,72.397,72.5044,71.7191,72.2482,141737.0
2015-09-22 09:35:00,87.26,88.22,87.26,87.97,62914.0,72.1324,72.926,72.1324,72.7194,62914.0
2015-09-22 09:40:00,87.95,88.33,87.68,88.06,48871.0,72.7028,73.0169,72.4796,72.7937,48871.0
2015-09-22 09:45:00,88.12,88.48,87.99,88.24,55824.0,72.8433,73.1409,72.7359,72.9425,55824.0
2015-09-22 09:50:00,88.21,88.32,88.08,88.09,41631.0,72.9177,73.0087,72.8103,72.8185,41631.0
2015-09-22 09:55:00,88.05,88.25,87.94,88.09,40833.0,72.7855,72.9508,72.6946,72.8185,40833.0
2015-09-22 10:00:00,88.12,88.41,88.05,88.33,22635.0,72.8433,73.0831,72.7855,73.0169,22635.0
2015-09-22 10:05:00,88.38,88.41,88.16,88.16,21699.0,73.0583,73.0831,72.8764,72.8764,21699.0
2015-09-22 10:10:00,88.11,88.12,87.76,87.83,36721.0,72.8351,72.8433,72.5458,72.6036,36721.0
2015-09-22 10:15:00,87.75,87.9,87.51,87.57,47787.0,72.5375,72.6615,72.3391,72.3887,47787.0
2015-09-22 10:20:00,87.57,87.86,87.52,87.69,53825.0,72.3887,72.6284,72.3474,72.4879,53825.0
2015-09-22 10:25:00,87.66,88.11,87.63,87.97,26089.0,72.4631,72.8351,72.4383,72.7194,26089.0
2015-09-22 10:30:00,87.94,88.16,87.94,88.09,34119.0,72.6946,72.8764,72.6946,72.8185,34119.0
2015-09-22 10:35:00,88.06,88.2,87.97,88.02,34930.0,72.7937,72.9095,72.7194,72.7607,34930.0
2015-09-22 10:40:00,88.02,88.02,87.66,87.72,35315.0,72.7607,72.7607,72.4631,72.5127,35315.0
2015-09-22 10:45:00,87.66,87.7,87.51,87.61,58661.0,72.4631,72.4962,72.3391,72.4218,58661.0
2015-09-22 10:50:00,87.57,87.82,87.52,87.78,35285.0,72.3887,72.5954,72.3474,72.5623,35285.0
2015-09-22 10:55:00,87.77,87.84,87.59,87.6,16942.0,72.554,72.6119,72.4052,72.4135,16942.0
2015-09-22 11:00:00,87.63,87.84,87.5,87.81,16303.0,72.4383,72.6119,72.3308,72.5871,16303.0
2015-09-22 11:05:00,87.78,87.98,87.77,87.78,12147.0,72.5623,72.7276,72.554,72.5623,12147.0
2015-09-22 11:10:00,87.74,88.14,87.73,88.06,20923.0,72.5292,72.8599,72.521,72.7937,20923.0
2015-09-22 11:15:00,88.09,88.14,87.87,88.11,22237.0,72.8185,72.8599,72.6367,72.8351,22237.0
2015-09-22 11:20:00,88.13,88.28,87.82,87.95,31739.0,72.8516,72.9756,72.5954,72.7028,31739.0
2015-09-22 11:25:00,87.98,88.21,87.9,88.04,68894.0,72.7276,72.9177,72.6615,72.7772,68894.0
2015-09-22 11:30:00,88.02,88.2,87.99,88.04,12474.0,72.7607,72.9095,72.7359,72.7772,12474.0
2015-09-22 11:35:00,88.01,88.04,87.83,87.87,11524.0,72.7524,72.7772,72.6036,72.6367,11524.0
2015-09-22 11:40:00,87.82,87.87,87.56,87.7,34851.0,72.5954,72.6367,72.3804,72.4962,34851.0
2015-09-22 11:45:00,87.7,87.81,87.63,87.79,17080.0,72.4962,72.5871,72.4383,72.5706,17080.0
2015-09-22 11:50:00,87.79,87.82,87.71,87.81,12452.0,72.5706,72.5954,72.5044,72.5871,12452.0
2015-09-22 11:55:00,87.81,87.87,87.78,87.8,8854.0,72.5871,72.6367,72.5623,72.5788,8854.0
2015-09-22 12:00:00,87.78,87.79,87.62,87.67,15367.0,72.5623,72.5706,72.43,72.4714,15367.0
2015-09-22 12:05:00,87.66,87.93,87.61,87.87,40540.0,72.4631,72.6863,72.4218,72.6367,40540.0
2015-09-22 12:10:00,87.89,88.08,87.89,87.97,17604.0,72.6532,72.8103,72.6532,72.7194,17604.0
2015-09-22 12:15:00,87.98,88.05,87.89,88.01,29697.0,72.7276,72.7855,72.6532,72.7524,29697.0
2015-09-22 12:20:00,88.01,88.08,87.98,88.07,13664.0,72.7524,72.8103,72.7276,72.802,13664.0
2015-09-22 12:25:00,88.06,88.06,87.93,88.02,17978.0,72.7937,72.7937,72.6863,72.7607,17978.0
2015-09-22 12:30:00,88.01,88.01,87.69,87.7,26205.0,72.7524,72.7524,72.4879,72.4962,26205.0
2015-09-22 12:35:00,87.69,87.74,87.6,87.71,33155.0,72.4879,72.5292,72.4135,72.5044,33155.0
2015-09-22 12:40:00,87.71,87.75,87.61,87.64,17852.0,72.5044,72.5375,72.4218,72.4466,17852.0
2015-09-22 12:45:00,87.63,87.63,87.22,87.22,64239.0,72.4383,72.4383,72.0994,72.0994,64239.0
2015-09-22 12:50:00,87.23,87.26,87.03,87.04,18191.0,72.1076,72.1324,71.9423,71.9506,18191.0
2015-09-22 12:55:00,87.13,87.15,86.96,86.98,38680.0,72.025,72.0415,71.8844,71.901,38680.0
2015-09-22 13:00:00,86.99,87.47,86.99,87.44,41674.0,71.9092,72.306,71.9092,72.2812,41674.0
2015-09-22 13:05:00,87.42,87.42,87.08,87.08,13444.0,72.2647,72.2647,71.9836,71.9836,13444.0
2015-09-22 13:10:00,87.12,87.25,86.95,87.04,23400.0,72.0167,72.1242,71.8762,71.9506,23400.0
2015-09-22 13:15:00,87.02,87.16,86.95,87.09,16546.0,71.934,72.0498,71.8762,71.9919,16546.0
2015-09-22 13:20:00,87.15,87.16,86.88,86.9,20218.0,72.0415,72.0498,71.8183,71.8348,20218.0
2015-09-22 13:25:00,86.9,86.92,86.67,86.74,34204.0,71.8348,71.8514,71.6447,71.7026,34204.0
2015-09-22 13:30:00,86.77,86.88,86.71,86.86,16941.0,71.7274,71.8183,71.6778,71.8018,16941.0
2015-09-22 13:35:00,86.84,86.89,86.76,86.83,17046.0,71.7853,71.8266,71.7191,71.777,17046.0
2015-09-22 13:40:00,86.83,87.15,86.81,87.12,28044.0,71.777,72.0415,71.7605,72.0167,28044.0
2015-09-22 13:45:00,87.14,87.15,86.83,86.83,35129.0,72.0332,72.0415,71.777,71.777,35129.0
2015-09-22 13:50:00,86.83,86.83,86.66,86.69,35468.0,71.777,71.777,71.6365,71.6613,35468.0
2015-09-22 13:55:00,86.72,86.76,86.64,86.72,26244.0,71.6861,71.7191,71.6199,71.6861,26244.0
2015-09-22 14:00:00,86.7,86.88,86.6,86.84,150159.0,71.6695,71.8183,71.5869,71.7853,150159.0
2015-09-22 14:05:00,86.85,87.03,86.74,86.74,31841.0,71.7935,71.9423,71.7026,71.7026,31841.0
2015-09-22 14:10:00,86.73,86.86,86.63,86.81,29141.0,71.6943,71.8018,71.6117,71.7605,29141.0
2015-09-22 14:15:00,86.84,86.95,86.75,86.8,19045.0,71.7853,71.8762,71.7109,71.7522,19045.0
2015-09-22 14:20:00,86.81,86.84,86.57,86.57,21830.0,71.7605,71.7853,71.5621,71.5621,21830.0
2015-09-22 14:25:00,86.59,86.8,86.5,86.8,29710.0,71.5786,71.7522,71.5042,71.7522,29710.0
2015-09-22 14:30:00,86.79,87.28,86.77,87.26,52164.0,71.7439,72.149,71.7274,72.1324,52164.0
2015-09-22 14:35:00,87.26,87.29,86.95,86.98,58909.0,72.1324,72.1572,71.8762,71.901,58909.0
2015-09-22 14:40:00,86.99,87.0,86.7,86.72,43159.0,71.9092,71.9175,71.6695,71.6861,43159.0
2015-09-22 14:45:00,86.73,86.86,86.31,86.4,110986.0,71.6943,71.8018,71.3471,71.4215,110986.0
2015-09-22 14:50:00,86.4,86.48,86.3,86.46,52983.0,71.4215,71.4877,71.3389,71.4711,52983.0
2015-09-22 14:55:00,86.47,86.71,86.39,86.67,38913.0,71.4794,71.6778,71.4133,71.6447,38913.0
2015-09-22 15:00:00,86.7,86.73,86.63,86.67,26347.0,71.6695,71.6943,71.6117,71.6447,26347.0
2015-09-22 15:05:00,86.65,86.75,86.55,86.59,39030.0,71.6282,71.7109,71.5455,71.5786,39030.0
2015-09-22 15:10:00,86.56,86.56,86.36,86.37,35337.0,71.5538,71.5538,71.3885,71.3967,35337.0
2015-09-22 15:15:00,86.4,86.51,86.31,86.31,35008.0,71.4215,71.5125,71.3471,71.3471,35008.0
2015-09-22 15:20:00,86.34,86.52,86.34,86.39,26183.0,71.3719,71.5207,71.3719,71.4133,26183.0
2015-09-22 15:25:00,86.41,86.64,86.37,86.52,42937.0,71.4298,71.6199,71.3967,71.5207,42937.0
2015-09-22 15:30:00,86.5,86.75,86.47,86.75,45480.0,71.5042,71.7109,71.4794,71.7109,45480.0
2015-09-22 15:35:00,86.75,86.82,86.64,86.67,59994.0,71.7109,71.7687,71.6199,71.6447,59994.0
2015-09-22 15:40:00,86.67,86.76,86.6,86.68,67805.0,71.6447,71.7191,71.5869,71.653,67805.0
2015-09-22 15:45:00,86.67,86.7,86.56,86.58,84902.0,71.6447,71.6695,71.5538,71.5703,84902.0
2015-09-22 15:50:00,86.56,86.57,86.42,86.49,90838.0,71.5538,71.5621,71.4381,71.4959,90838.0
2015-09-22 15:55:00,86.47,86.73,86.47,86.71,139698.0,71.4794,71.6943,71.4794,71.6778,139698.0
2015-09-23 09:30:00,86.82,86.94,86.17,86.49,80168.0,71.7687,71.8679,71.2314,71.4959,80168.0
2015-09-23 09:35:00,86.47,86.74,86.43,86.53,52717.0,71.4794,71.7026,71.4463,71.529,52717.0
2015-09-23 09:40:00,86.6,86.91,86.6,86.64,27884.0,71.5869,71.8431,71.5869,71.6199,27884.0
2015-09-23 09:45:00,86.66,86.98,86.61,86.64,46423.0,71.6365,71.901,71.5951,71.6199,46423.0
2015-09-23 09:50:00,86.76,86.9,86.58,86.75,14588.0,71.7191,71.8348,71.5703,71.7109,14588.0
2015-09-23 09:55:00,86.83,86.86,86.61,86.63,40783.0,71.777,71.8018,71.5951,71.6117,40783.0
2015-09-23 10:00:00,86.64,86.8,86.55,86.71,44502.0,71.6199,71.7522,71.5455,71.6778,44502.0
2015-09-23 10:05:00,86.75,86.87,86.53,86.76,65954.0,71.7109,71.8101,71.529,71.7191,65954.0
2015-09-23 10:10:00,86.71,87.19,86.7,86.98,62138.0,71.6778,72.0746,71.6695,71.901,62138.0
2015-09-23 10:15:00,87.02,87.4,86.93,87.4,21579.0,71.934,72.2482,71.8596,72.2482,21579.0
2015-09-23 10:20:00,87.36,87.4,87.16,87.3,24494.0,72.2151,72.2482,72.0498,72.1655,24494.0
2015-09-23 10:25:00,87.27,87.58,87.27,87.57,21581.0,72.1407,72.397,72.1407,72.3887,21581.0
2015-09-23 10:30:00,87.59,87.65,87.46,87.62,37622.0,72.4052,72.4548,72.2978,72.43,37622.0
2015-09-23 10:35:00,87.64,88.36,87.63,88.1,130931.0,72.4466,73.0417,72.4383,72.8268,130931.0
2015-09-23 10:40:00,88.07,88.27,88.05,88.19,34420.0,72.802,72.9673,72.7855,72.9012,34420.0
2015-09-23 10:45:00,88.19,88.75,88.19,88.63,53094.0,72.9012,73.3641,72.9012,73.2649,53094.0
2015-09-23 10:50:00,88.64,88.98,88.64,88.97,54118.0,73.2732,73.5543,73.2732,73.546,54118.0
2015-09-23 10:55:00,88.97,89.04,88.7,88.83,58436.0,73.546,73.6039,73.3228,73.4303,58436.0
2015-09-23 11:00:00,88.83,88.97,88.7,88.77,19002.0,73.4303,73.546,73.3228,73.3807,19002.0
2015-09-23 11:05:00,88.77,88.77,88.46,88.6,41917.0,73.3807,73.3807,73.1244,73.2401,41917.0
2015-09-23 11:10:00,88.59,88.66,88.32,88.32,41549.0,73.2319,73.2897,73.0087,73.0087,41549.0
2015-09-23 11:15:00,88.26,88.32,88.05,88.15,20986.0,72.9591,73.0087,72.7855,72.8681,20986.0
2015-09-23 11:20:00,88.14,88.18,87.91,87.92,15607.0,72.8599,72.8929,72.6698,72.678,15607.0
2015-09-23 11:25:00,87.92,87.95,87.77,87.83,16443.0,72.678,72.7028,72.554,72.6036,16443.0
2015-09-23 11:30:00,87.76,87.82,87.65,87.7,12139.0,72.5458,72.5954,72.4548,72.4962,12139.0
2015-09-23 11:35:00,87.65,87.79,87.63,87.73,11361.0,72.4548,72.5706,72.4383,72.521,11361.0
2015-09-23 11:40:00,87.74,87.74,87.62,87.62,25611.0,72.5292,72.5292,72.43,72.43,25611.0
2015-09-23 11:45:00,87.63,87.63,87.36,87.36,27649.0,72.4383,72.4383,72.2151,72.2151,27649.0
2015-09-23 11:50:00,87.36,87.4,87.12,87.12,26061.0,72.2151,72.2482,72.0167,72.0167,26061.0
2015-09-23 11:55:00,87.17,87.57,87.02,87.5,66856.0,72.058,72.3887,71.934,72.3308,66856.0
2015-09-23 12:00:00,87.47,87.57,87.4,87.41,17709.0,72.306,72.3887,72.2482,72.2564,17709.0
2015-09-23 12:05:00,87.46,87.46,87.26,87.29,36309.0,72.2978,72.2978,72.1324,72.1572,36309.0
2015-09-23 12:10:00,87.31,87.44,87.24,87.39,18735.0,72.1738,72.2812,72.1159,72.2399,18735.0
2015-09-23 12:15:00,87.41,87.58,87.32,87.56,20049.0,72.2564,72.397,72.182,72.3804,20049.0
2015-09-23 12:20:00,87.49,87.54,87.44,87.47,17947.0,72.3226,72.3639,72.2812,72.306,17947.0
2015-09-23 12:25:00,87.47,87.68,87.45,87.57,14154.0,72.306,72.4796,72.2895,72.3887,14154.0
2015-09-23 12:30:00,87.57,87.82,87.52,87.82,16770.0,72.3887,72.5954,72.3474,72.5954,16770.0
2015-09-23 12:35:00,87.79,87.97,87.75,87.75,24268.0,72.5706,72.7194,72.5375,72.5375,24268.0
2015-09-23 12:40:00,87.76,87.85,87.66,87.69,13000.0,72.5458,72.6202,72.4631,72.4879,13000.0
2015-09-23 12:45:00,87.68,87.86,87.68,87.79,25903.0,72.4796,72.6284,72.4796,72.5706,25903.0
2015-09-23 12:50:00,87.79,88.12,87.79,87.99,26494.0,72.5706,72.8433,72.5706,72.7359,26494.0
2015-09-23 12:55:00,88.0,88.07,87.96,87.98,21048.0,72.7442,72.802,72.7111,72.7276,21048.0
2015-09-23 13:00:00,87.95,88.21,87.93,88.17,22441.0,72.7028,72.9177,72.6863,72.8847,22441.0
2015-09-23 13:05:00,88.17,88.38,88.12,88.33,28230.0,72.8847,73.0583,72.8433,73.0169,28230.0
2015-09-23 13:10:00,88.3,88.32,88.2,88.31,21531.0,72.9921,73.0087,72.9095,73.0004,21531.0
2015-09-23 13:15:00,88.33,88.34,88.17,88.23,23670.0,73.0169,73.0252,72.8847,72.9343,23670.0
2015-09-23 13:20:00,88.22,88.22,88.0,88.04,19730.0,72.926,72.926,72.7442,72.7772,19730.0
2015-09-23 13:25:00,88.01,88.01,87.69,87.74,13073.0,72.7524,72.7524,72.4879,72.5292,13073.0
2015-09-23 13:30:00,87.79,88.1,87.75,88.07,27196.0,72.5706,72.8268,72.5375,72.802,27196.0
2015-09-23 13:35:00,88.08,88.12,87.96,88.04,13864.0,72.8103,72.8433,72.7111,72.7772,13864.0
2015-09-23 13:40:00,88.0,88.29,87.86,88.24,35277.0,72.7442,72.9839,72.6284,72.9425,35277.0
2015-09-23 13:45:00,88.28,88.35,88.22,88.27,43362.0,72.9756,73.0335,72.926,72.9673,43362.0
2015-09-23 13:50:00,88.27,88.33,88.2,88.25,40510.0,72.9673,73.0169,72.9095,72.9508,40510.0
2015-09-23 13:55:00,88.27,88.41,88.19,88.27,35031.0,72.9673,73.0831,72.9012,72.9673,35031.0
2015-09-23 14:00:00,88.27,88.53,88.23,88.45,28886.0,72.9673,73.1823,72.9343,73.1161,28886.0
2015-09-23 14:05:00,88.45,88.79,88.41,88.51,31260.0,73.1161,73.3972,73.0831,73.1657,31260.0
2015-09-23 14:10:00,88.5,88.73,88.5,88.5,20161.0,73.1575,73.3476,73.1575,73.1575,20161.0
2015-09-23 14:15:00,88.5,88.53,88.34,88.37,24690.0,73.1575,73.1823,73.0252,73.05,24690.0
2015-09-23 14:20:00,88.37,88.42,88.21,88.31,30530.0,73.05,73.0913,72.9177,73.0004,30530.0
2015-09-23 14:25:00,88.29,88.32,88.17,88.2,22604.0,72.9839,73.0087,72.8847,72.9095,22604.0
2015-09-23 14:30:00,88.19,88.42,88.18,88.36,27146.0,72.9012,73.0913,72.8929,73.0417,27146.0
2015-09-23 14:35:00,88.37,88.38,88.0,88.11,29845.0,73.05,73.0583,72.7442,72.8351,29845.0
2015-09-23 14:40:00,88.06,88.07,87.95,88.05,21483.0,72.7937,72.802,72.7028,72.7855,21483.0
2015-09-23 14:45:00,88.06,88.1,88.02,88.1,14378.0,72.7937,72.8268,72.7607,72.8268,14378.0
2015-09-23 14:50:00,88.09,88.09,87.83,87.86,22072.0,72.8185,72.8185,72.6036,72.6284,22072.0
2015-09-23 14:55:00,87.79,87.99,87.79,87.92,22813.0,72.5706,72.7359,72.5706,72.678,22813.0
2015-09-23 15:00:00,87.9,88.08,87.79,88.03,19494.0,72.6615,72.8103,72.5706,72.769,19494.0
2015-09-23 15:05:00,88.05,88.08,87.96,88.05,23796.0,72.7855,72.8103,72.7111,72.7855,23796.0
2015-09-23 15:10:00,88.02,88.04,87.89,87.89,20808.0,72.7607,72.7772,72.6532,72.6532,20808.0
2015-09-23 15:15:00,87.89,88.06,87.82,88.0,24040.0,72.6532,72.7937,72.5954,72.7442,24040.0
2015-09-23 15:20:00,88.01,88.06,87.92,87.94,24300.0,72.7524,72.7937,72.678,72.6946,24300.0
2015-09-23 15:25:00,87.94,87.99,87.86,87.97,23113.0,72.6946,72.7359,72.6284,72.7194,23113.0
2015-09-23 15:30:00,87.98,88.06,87.91,88.0,27780.0,72.7276,72.7937,72.6698,72.7442,27780.0
2015-09-23 15:35:00,88.01,88.1,87.95,88.08,20032.0,72.7524,72.8268,72.7028,72.8103,20032.0
2015-09-23 15:40:00,88.07,88.19,88.06,88.12,25384.0,72.802,72.9012,72.7937,72.8433,25384.0
2015-09-23 15:45:00,88.12,88.22,88.09,88.2,28312.0,72.8433,72.926,72.8185,72.9095,28312.0
2015-09-23 15:50:00,88.23,88.31,88.13,88.14,58916.0,72.9343,73.0004,72.8516,72.8599,58916.0
2015-09-23 15:55:00,88.14,88.23,88.11,88.13,109834.0,72.8599,72.9343,72.8351,72.8516,109834.0
2015-09-24 09:30:00,87.31,87.79,86.55,86.65,150026.0,72.1738,72.5706,71.5455,71.6282,150026.0
2015-09-24 09:35:00,86.73,86.88,86.19,86.19,113367.0,71.6943,71.8183,71.2479,71.2479,113367.0
2015-09-24 09:40:00,86.17,86.2,85.5,85.55,122390.0,71.2314,71.2562,70.6776,70.7189,122390.0
2015-09-24 09:45:00,85.59,85.59,84.43,84.55,120084.0,70.752,70.752,69.7931,69.8923,120084.0
2015-09-24 09:50:00,84.63,85.2,84.44,85.1,141388.0,69.9584,70.4296,69.8013,70.3469,141388.0
2015-09-24 09:55:00,85.1,85.5,85.1,85.49,65127.0,70.3469,70.6776,70.3469,70.6693,65127.0
2015-09-24 10:00:00,85.45,85.76,85.3,85.36,88160.0,70.6362,70.8925,70.5122,70.5618,88160.0
2015-09-24 10:05:00,85.36,85.66,85.14,85.57,84660.0,70.5618,70.8098,70.38,70.7354,84660.0
2015-09-24 10:10:00,85.6,86.04,85.6,86.0,115309.0,70.7602,71.1239,70.7602,71.0909,115309.0
2015-09-24 10:15:00,86.0,86.01,85.56,85.66,99856.0,71.0909,71.0991,70.7272,70.8098,99856.0
2015-09-24 10:20:00,85.66,85.87,85.54,85.77,131425.0,70.8098,70.9834,70.7106,70.9007,131425.0
2015-09-24 10:25:00,85.76,85.76,85.05,85.07,60965.0,70.8925,70.8925,70.3056,70.3221,60965.0
2015-09-24 10:30:00,85.07,85.32,85.07,85.31,28109.0,70.3221,70.5288,70.3221,70.5205,28109.0
2015-09-24 10:35:00,85.29,85.35,85.05,85.26,42681.0,70.504,70.5536,70.3056,70.4792,42681.0
2015-09-24 10:40:00,85.22,85.35,85.15,85.16,32040.0,70.4461,70.5536,70.3882,70.3965,32040.0
2015-09-24 10:45:00,85.15,85.35,84.99,85.29,32399.0,70.3882,70.5536,70.256,70.504,32399.0
2015-09-24 10:50:00,85.29,85.51,85.24,85.29,21138.0,70.504,70.6858,70.4626,70.504,21138.0
2015-09-24 10:55:00,85.26,85.32,85.11,85.2,25196.0,70.4792,70.5288,70.3552,70.4296,25196.0
2015-09-24 11:00:00,85.21,85.22,84.98,85.08,16408.0,70.4378,70.4461,70.2477,70.3304,16408.0
2015-09-24 11:05:00,85.07,85.13,85.03,85.06,36060.0,70.3221,70.3717,70.289,70.3138,36060.0
2015-09-24 11:10:00,85.09,85.12,84.95,85.08,38975.0,70.3386,70.3634,70.2229,70.3304,38975.0
2015-09-24 11:15:00,85.1,85.41,85.04,85.35,28297.0,70.3469,70.6032,70.2973,70.5536,28297.0
2015-09-24 11:20:00,85.4,85.6,85.38,85.43,43951.0,70.5949,70.7602,70.5784,70.6197,43951.0
2015-09-24 11:25:00,85.47,85.48,85.03,85.03,25636.0,70.6528,70.661,70.289,70.289,25636.0
2015-09-24 11:30:00,85.05,85.39,85.03,85.19,44314.0,70.3056,70.5866,70.289,70.4213,44314.0
2015-09-24 11:35:00,85.22,85.54,85.15,85.5,67687.0,70.4461,70.7106,70.3882,70.6776,67687.0
2015-09-24 11:40:00,85.44,85.72,85.4,85.71,36617.0,70.628,70.8594,70.5949,70.8512,36617.0
2015-09-24 11:45:00,85.74,85.8,85.38,85.39,47749.0,70.8759,70.9255,70.5784,70.5866,47749.0
2015-09-24 11:50:00,85.42,85.53,85.22,85.33,23286.0,70.6114,70.7024,70.4461,70.537,23286.0
2015-09-24 11:55:00,85.33,85.77,85.33,85.64,18983.0,70.537,70.9007,70.537,70.7933,18983.0
2015-09-24 12:00:00,85.69,85.83,85.56,85.83,19624.0,70.8346,70.9503,70.7272,70.9503,19624.0
2015-09-24 12:05:00,85.84,85.94,85.53,85.61,21637.0,70.9586,71.0413,70.7024,70.7685,21637.0
2015-09-24 12:10:00,85.66,85.81,85.59,85.72,16606.0,70.8098,70.9338,70.752,70.8594,16606.0
2015-09-24 12:15:00,85.7,86.1,85.62,86.08,33366.0,70.8429,71.1735,70.7768,71.157,33366.0
2015-09-24 12:20:00,86.02,86.25,85.99,85.99,58506.0,71.1074,71.2975,71.0826,71.0826,58506.0
2015-09-24 12:25:00,86.03,86.17,85.93,86.17,42796.0,71.1157,71.2314,71.033,71.2314,42796.0
2015-09-24 12:30:00,86.15,86.44,86.14,86.36,55300.0,71.2149,71.4546,71.2066,71.3885,55300.0
2015-09-24 12:35:00,86.36,86.39,86.06,86.06,37363.0,71.3885,71.4133,71.1405,71.1405,37363.0
2015-09-24 12:40:00,86.07,86.13,85.89,85.9,30987.0,71.1487,71.1983,70.9999,71.0082,30987.0
2015-09-24 12:45:00,85.91,85.93,85.83,85.88,24460.0,71.0165,71.033,70.9503,70.9917,24460.0
2015-09-24 12:50:00,85.83,85.88,85.61,85.69,22567.0,70.9503,70.9917,70.7685,70.8346,22567.0
2015-09-24 12:55:00,85.68,85.69,85.5,85.55,42390.0,70.8264,70.8346,70.6776,70.7189,42390.0
2015-09-24 13:00:00,85.56,85.63,85.33,85.41,43278.0,70.7272,70.785,70.537,70.6032,43278.0
2015-09-24 13:05:00,85.41,85.44,85.27,85.38,51329.0,70.6032,70.628,70.4874,70.5784,51329.0
2015-09-24 13:10:00,85.37,85.55,85.3,85.46,41050.0,70.5701,70.7189,70.5122,70.6445,41050.0
2015-09-24 13:15:00,85.46,85.53,85.22,85.25,42342.0,70.6445,70.7024,70.4461,70.4709,42342.0
2015-09-24 13:20:00,85.28,85.33,85.12,85.13,21416.0,70.4957,70.537,70.3634,70.3717,21416.0
2015-09-24 13:25:00,85.13,85.24,84.92,85.24,54590.0,70.3717,70.4626,70.1981,70.4626,54590.0
2015-09-24 13:30:00,85.23,85.28,85.08,85.28,10400.0,70.4544,70.4957,70.3304,70.4957,10400.0
2015-09-24 13:35:00,85.28,85.31,85.17,85.21,19474.0,70.4957,70.5205,70.4048,70.4378,19474.0
2015-09-24 13:40:00,85.18,85.33,85.14,85.22,20767.0,70.413,70.537,70.38,70.4461,20767.0
2015-09-24 13:45:00,85.24,85.57,85.18,85.57,29004.0,70.4626,70.7354,70.413,70.7354,29004.0
2015-09-24 13:50:00,85.61,85.77,85.54,85.62,27788.0,70.7685,70.9007,70.7106,70.7768,27788.0
2015-09-24 13:55:00,85.59,85.69,85.5,85.54,20686.0,70.752,70.8346,70.6776,70.7106,20686.0
2015-09-24 14:00:00,85.54,85.55,85.37,85.46,16982.0,70.7106,70.7189,70.5701,70.6445,16982.0
2015-09-24 14:05:00,85.49,85.84,85.48,85.74,32777.0,70.6693,70.9586,70.661,70.8759,32777.0
2015-09-24 14:10:00,85.74,86.0,85.74,85.81,22800.0,70.8759,71.0909,70.8759,70.9338,22800.0
2015-09-24 14:15:00,85.83,86.16,85.79,86.0,46282.0,70.9503,71.2231,70.9173,71.0909,46282.0
2015-09-24 14:20:00,86.02,86.06,85.93,85.93,81892.0,71.1074,71.1405,71.033,71.033,81892.0
2015-09-24 14:25:00,85.92,86.12,85.9,86.0,38806.0,71.0247,71.1901,71.0082,71.0909,38806.0
2015-09-24 14:30:00,86.02,86.03,85.85,85.94,19989.0,71.1074,71.1157,70.9669,71.0413,19989.0
2015-09-24 14:35:00,85.92,86.11,85.84,86.11,31338.0,71.0247,71.1818,70.9586,71.1818,31338.0
2015-09-24 14:40:00,86.13,86.27,85.82,86.0,44074.0,71.1983,71.3141,70.9421,71.0909,44074.0
2015-09-24 14:45:00,85.98,86.36,85.98,86.34,109392.0,71.0743,71.3885,71.0743,71.3719,109392.0
2015-09-24 14:50:00,86.33,86.48,86.18,86.37,72042.0,71.3637,71.4877,71.2397,71.3967,72042.0
2015-09-24 14:55:00,86.37,86.85,86.34,86.46,70047.0,71.3967,71.7935,71.3719,71.4711,70047.0
2015-09-24 15:00:00,86.45,86.6,86.28,86.32,54487.0,71.4629,71.5869,71.3223,71.3554,54487.0
2015-09-24 15:05:00,86.33,86.43,85.98,86.03,45960.0,71.3637,71.4463,71.0743,71.1157,45960.0
2015-09-24 15:10:00,85.98,86.37,85.84,86.24,67966.0,71.0743,71.3967,70.9586,71.2893,67966.0
2015-09-24 15:15:00,86.24,86.45,86.2,86.4,74324.0,71.2893,71.4629,71.2562,71.4215,74324.0
2015-09-24 15:20:00,86.45,86.6,86.26,86.29,72379.0,71.4629,71.5869,71.3058,71.3306,72379.0
2015-09-24 15:25:00,86.29,86.64,86.27,86.43,50691.0,71.3306,71.6199,71.3141,71.4463,50691.0
2015-09-24 15:30:00,86.43,86.68,86.32,86.4,49842.0,71.4463,71.653,71.3554,71.4215,49842.0
2015-09-24 15:35:00,86.4,86.4,86.15,86.25,32488.0,71.4215,71.4215,71.2149,71.2975,32488.0
2015-09-24 15:40:00,86.25,86.51,86.21,86.34,39863.0,71.2975,71.5125,71.2645,71.3719,39863.0
2015-09-24 15:45:00,86.34,86.41,86.24,86.38,53094.0,71.3719,71.4298,71.2893,71.405,53094.0
2015-09-24 15:50:00,86.39,86.43,86.11,86.25,77120.0,71.4133,71.4463,71.1818,71.2975,77120.0
2015-09-24 15:55:00,86.25,86.55,86.23,86.35,105000.0,71.2975,71.5455,71.281,71.3802,105000.0
2015-09-25 09:30:00,88.6,88.65,87.79,87.85,168864.0,73.2401,73.2815,72.5706,72.6202,168864.0
2015-09-25 09:35:00,87.87,88.3,87.37,88.15,54353.0,72.6367,72.9921,72.2234,72.8681,54353.0
2015-09-25 09:40:00,88.02,89.2,87.9,88.83,128692.0,72.7607,73.7361,72.6615,73.4303,128692.0
2015-09-25 09:45:00,88.89,89.57,88.8,89.54,102890.0,73.4799,74.042,73.4055,74.0172,102890.0
2015-09-25 09:50:00,89.55,89.72,89.41,89.5,74021.0,74.0254,74.166,73.9097,73.9841,74021.0
2015-09-25 09:55:00,89.57,89.68,89.1,89.25,55937.0,74.042,74.1329,73.6535,73.7774,55937.0
2015-09-25 10:00:00,89.27,89.38,88.95,89.09,59234.0,73.794,73.8849,73.5295,73.6452,59234.0
2015-09-25 10:05:00,89.05,89.06,88.61,88.9,57057.0,73.6121,73.6204,73.2484,73.4881,57057.0
2015-09-25 10:10:00,88.95,89.0,88.63,88.95,56315.0,73.5295,73.5708,73.2649,73.5295,56315.0
2015-09-25 10:15:00,88.94,89.11,88.67,88.75,52598.0,73.5212,73.6617,73.298,73.3641,52598.0
2015-09-25 10:20:00,88.72,88.99,88.7,88.76,54569.0,73.3393,73.5625,73.3228,73.3724,54569.0
2015-09-25 10:25:00,88.76,88.95,88.46,88.55,54004.0,73.3724,73.5295,73.1244,73.1988,54004.0
2015-09-25 10:30:00,88.55,88.78,88.33,88.52,41712.0,73.1988,73.3889,73.0169,73.174,41712.0
2015-09-25 10:35:00,88.59,89.09,88.48,89.0,23539.0,73.2319,73.6452,73.1409,73.5708,23539.0
2015-09-25 10:40:00,88.99,89.01,88.61,88.8,39987.0,73.5625,73.5791,73.2484,73.4055,39987.0
2015-09-25 10:45:00,88.85,89.02,88.8,88.93,47416.0,73.4468,73.5873,73.4055,73.5129,47416.0
2015-09-25 10:50:00,88.99,89.35,88.99,89.11,31288.0,73.5625,73.8601,73.5625,73.6617,31288.0
2015-09-25 10:55:00,89.14,89.58,89.14,89.48,35609.0,73.6865,74.0502,73.6865,73.9676,35609.0
2015-09-25 11:00:00,89.5,89.63,89.47,89.47,47508.0,73.9841,74.0916,73.9593,73.9593,47508.0
2015-09-25 11:05:00,89.52,89.53,89.25,89.34,30631.0,74.0006,74.0089,73.7774,73.8518,30631.0
2015-09-25 11:10:00,89.31,89.42,89.27,89.38,19898.0,73.827,73.918,73.794,73.8849,19898.0
2015-09-25 11:15:00,89.37,89.37,89.05,89.05,9659.0,73.8766,73.8766,73.6121,73.6121,9659.0
2015-09-25 11:20:00,89.04,89.39,89.01,89.36,34611.0,73.6039,73.8932,73.5791,73.8684,34611.0
2015-09-25 11:25:00,89.35,89.44,89.23,89.25,27358.0,73.8601,73.9345,73.7609,73.7774,27358.0
2015-09-25 11:30:00,89.24,89.29,89.18,89.19,19178.0,73.7692,73.8105,73.7196,73.7279,19178.0
2015-09-25 11:35:00,89.2,89.2,88.97,89.03,24572.0,73.7361,73.7361,73.546,73.5956,24572.0
2015-09-25 11:40:00,88.96,89.04,88.86,89.03,22270.0,73.5377,73.6039,73.4551,73.5956,22270.0
2015-09-25 11:45:00,89.05,89.16,89.0,89.07,33820.0,73.6121,73.7031,73.5708,73.6287,33820.0
2015-09-25 11:50:00,89.06,89.15,89.02,89.05,12611.0,73.6204,73.6948,73.5873,73.6121,12611.0
2015-09-25 11:55:00,89.05,89.19,88.92,89.19,15519.0,73.6121,73.7279,73.5047,73.7279,15519.0
2015-09-25 12:00:00,89.14,89.15,88.72,88.82,21300.0,73.6865,73.6948,73.3393,73.422,21300.0
2015-09-25 12:05:00,88.82,88.96,88.77,88.9,17751.0,73.422,73.5377,73.3807,73.4881,17751.0
2015-09-25 12:10:00,88.9,89.06,88.87,88.92,15661.0,73.4881,73.6204,73.4633,73.5047,15661.0
2015-09-25 12:15:00,88.88,88.92,88.63,88.69,16698.0,73.4716,73.5047,73.2649,73.3145,16698.0
2015-09-25 12:20:00,88.67,88.75,88.58,88.71,19403.0,73.298,73.3641,73.2236,73.3311,19403.0
2015-09-25 12:25:00,88.69,88.89,88.65,88.78,28461.0,73.3145,73.4799,73.2815,73.3889,28461.0
2015-09-25 12:30:00,88.79,88.82,88.68,88.82,29353.0,73.3972,73.422,73.3063,73.422,29353.0
2015-09-25 12:35:00,88.81,88.88,88.72,88.85,50889.0,73.4137,73.4716,73.3393,73.4468,50889.0
2015-09-25 12:40:00,88.84,88.98,88.79,88.95,31317.0,73.4385,73.5543,73.3972,73.5295,31317.0
2015-09-25 12:45:00,88.94,89.05,88.88,88.88,24166.0,73.5212,73.6121,73.4716,73.4716,24166.0
2015-09-25 12:50:00,88.89,89.06,88.89,89.05,15200.0,73.4799,73.6204,73.4799,73.6121,15200.0
2015-09-25 12:55:00,89.09,89.1,88.88,88.89,14815.0,73.6452,73.6535,73.4716,73.4799,14815.0
2015-09-25 13:00:00,88.91,89.11,88.91,89.04,27757.0,73.4964,73.6617,73.4964,73.6039,27757.0
2015-09-25 13:05:00,89.06,89.17,88.94,89.09,42729.0,73.6204,73.7113,73.5212,73.6452,42729.0
2015-09-25 13:10:00,89.12,89.27,89.07,89.25,31714.0,73.67,73.794,73.6287,73.7774,31714.0
2015-09-25 13:15:00,89.29,89.39,89.21,89.37,31600.0,73.8105,73.8932,73.7444,73.8766,31600.0
2015-09-25 13:20:00,89.38,89.38,88.98,88.98,29789.0,73.8849,73.8849,73.5543,73.5543,29789.0
2015-09-25 13:25:00,88.97,89.09,88.97,89.01,17088.0,73.546,73.6452,73.546,73.5791,17088.0
2015-09-25 13:30:00,89.01,89.02,88.86,88.89,22955.0,73.5791,73.5873,73.4551,73.4799,22955.0
2015-09-25 13:35:00,88.92,88.92,88.65,88.71,20574.0,73.5047,73.5047,73.2815,73.3311,20574.0
2015-09-25 13:40:00,88.73,88.8,88.7,88.77,21084.0,73.3476,73.4055,73.3228,73.3807,21084.0
2015-09-25 13:45:00,88.77,88.92,88.69,88.92,32587.0,73.3807,73.5047,73.3145,73.5047,32587.0
2015-09-25 13:50:00,88.93,89.08,88.88,89.04,19430.0,73.5129,73.6369,73.4716,73.6039,19430.0
2015-09-25 13:55:00,89.06,89.16,88.93,88.94,24131.0,73.6204,73.7031,73.5129,73.5212,24131.0
2015-09-25 14:00:00,88.96,89.25,88.95,89.22,45919.0,73.5377,73.7774,73.5295,73.7527,45919.0
2015-09-25 14:05:00,89.22,89.29,89.11,89.19,40409.0,73.7527,73.8105,73.6617,73.7279,40409.0
2015-09-25 14:10:00,89.16,89.16,88.86,88.86,19498.0,73.7031,73.7031,73.4551,73.4551,19498.0
2015-09-25 14:15:00,88.9,88.94,88.46,88.46,35744.0,73.4881,73.5212,73.1244,73.1244,35744.0
2015-09-25 14:20:00,88.42,88.42,88.17,88.25,53369.0,73.0913,73.0913,72.8847,72.9508,53369.0
2015-09-25 14:25:00,88.23,88.3,87.99,88.04,34503.0,72.9343,72.9921,72.7359,72.7772,34503.0
2015-09-25 14:30:00,88.0,88.1,87.85,87.94,52160.0,72.7442,72.8268,72.6202,72.6946,52160.0
2015-09-25 14:35:00,87.97,88.04,87.83,87.83,44466.0,72.7194,72.7772,72.6036,72.6036,44466.0
2015-09-25 14:40:00,87.85,87.85,87.3,87.3,56422.0,72.6202,72.6202,72.1655,72.1655,56422.0
2015-09-25 14:45:00,87.29,87.44,87.07,87.12,55317.0,72.1572,72.2812,71.9754,72.0167,55317.0
2015-09-25 14:50:00,87.14,87.39,87.09,87.37,37210.0,72.0332,72.2399,71.9919,72.2234,37210.0
2015-09-25 14:55:00,87.34,87.7,87.28,87.57,44872.0,72.1986,72.4962,72.149,72.3887,44872.0
2015-09-25 15:00:00,87.61,87.61,87.08,87.12,39603.0,72.4218,72.4218,71.9836,72.0167,39603.0
2015-09-25 15:05:00,87.09,87.21,86.81,86.85,52397.0,71.9919,72.0911,71.7605,71.7935,52397.0
2015-09-25 15:10:00,86.84,86.93,86.5,86.58,60303.0,71.7853,71.8596,71.5042,71.5703,60303.0
2015-09-25 15:15:00,86.59,86.93,86.59,86.83,34378.0,71.5786,71.8596,71.5786,71.777,34378.0
2015-09-25 15:20:00,86.77,87.09,86.77,86.91,47923.0,71.7274,71.9919,71.7274,71.8431,47923.0
2015-09-25 15:25:00,86.94,87.28,86.84,87.15,34947.0,71.8679,72.149,71.7853,72.0415,34947.0
2015-09-25 15:30:00,87.12,87.48,87.07,87.45,41496.0,72.0167,72.3143,71.9754,72.2895,41496.0
2015-09-25 15:35:00,87.47,87.56,87.2,87.34,40514.0,72.306,72.3804,72.0828,72.1986,40514.0
2015-09-25 15:40:00,87.32,87.64,87.25,87.64,36331.0,72.182,72.4466,72.1242,72.4466,36331.0
2015-09-25 15:45:00,87.65,87.82,87.49,87.74,54309.0,72.4548,72.5954,72.3226,72.5292,54309.0
2015-09-25 15:50:00,87.76,87.81,87.45,87.75,81139.0,72.5458,72.5871,72.2895,72.5375,81139.0
2015-09-25 15:55:00,87.73,87.93,87.67,87.77,129131.0,72.521,72.6863,72.4714,72.554,129131.0
2015-09-28 09:30:00,87.43,87.48,86.5,86.62,80650.0,72.273,72.3143,71.5042,71.6034,80650.0
2015-09-28 09:35:00,86.59,87.77,86.4,87.41,52580.0,71.5786,72.554,71.4215,72.2564,52580.0
2015-09-28 09:40:00,87.44,88.11,87.44,87.62,53615.0,72.2812,72.8351,72.2812,72.43,53615.0
2015-09-28 09:45:00,87.62,87.74,86.72,86.84,56552.0,72.43,72.5292,71.6861,71.7853,56552.0
2015-09-28 09:50:00,86.92,86.93,86.12,86.12,69890.0,71.8514,71.8596,71.1901,71.1901,69890.0
2015-09-28 09:55:00,86.11,86.37,85.96,85.99,48816.0,71.1818,71.3967,71.0578,71.0826,48816.0
2015-09-28 10:00:00,85.97,86.13,85.56,85.64,65876.0,71.0661,71.1983,70.7272,70.7933,65876.0
2015-09-28 10:05:00,85.62,85.62,85.15,85.2,64993.0,70.7768,70.7768,70.3882,70.4296,64993.0
2015-09-28 10:10:00,85.19,85.21,84.77,85.0,83963.0,70.4213,70.4378,70.0741,70.2642,83963.0
2015-09-28 10:15:00,85.03,85.03,84.72,84.75,37502.0,70.289,70.289,70.0328,70.0576,37502.0
2015-09-28 10:20:00,84.73,85.17,84.7,85.13,52367.0,70.041,70.4048,70.0162,70.3717,52367.0
2015-09-28 10:25:00,85.12,85.18,84.85,85.15,31513.0,70.3634,70.413,70.1402,70.3882,31513.0
2015-09-28 10:30:00,85.12,85.14,84.56,84.63,24855.0,70.3634,70.38,69.9005,69.9584,24855.0
2015-09-28 10:35:00,84.54,84.61,84.23,84.32,53465.0,69.884,69.9418,69.6277,69.7021,53465.0
2015-09-28 10:40:00,84.33,84.41,84.03,84.33,49343.0,69.7104,69.7765,69.4624,69.7104,49343.0
2015-09-28 10:45:00,84.33,84.64,84.24,84.63,39894.0,69.7104,69.9666,69.636,69.9584,39894.0
2015-09-28 10:50:00,84.63,84.91,84.53,84.81,41469.0,69.9584,70.1898,69.8757,70.1072,41469.0
2015-09-28 10:55:00,84.8,85.06,84.74,85.06,18717.0,70.0989,70.3138,70.0493,70.3138,18717.0
2015-09-28 11:00:00,85.09,85.12,84.84,84.95,17838.0,70.3386,70.3634,70.132,70.2229,17838.0
2015-09-28 11:05:00,84.96,85.33,84.96,85.05,19475.0,70.2312,70.537,70.2312,70.3056,19475.0
2015-09-28 11:10:00,85.06,85.12,84.67,84.67,19221.0,70.3138,70.3634,69.9914,69.9914,19221.0
2015-09-28 11:15:00,84.67,84.75,84.51,84.53,20280.0,69.9914,70.0576,69.8592,69.8757,20280.0
2015-09-28 11:20:00,84.58,84.68,84.46,84.5,16998.0,69.917,69.9997,69.8179,69.8509,16998.0
2015-09-28 11:25:00,84.5,84.51,84.16,84.21,29659.0,69.8509,69.8592,69.5699,69.6112,29659.0
2015-09-28 11:30:00,84.24,84.38,84.01,84.06,23122.0,69.636,69.7517,69.4459,69.4872,23122.0
2015-09-28 11:35:00,84.09,84.52,84.09,84.48,29336.0,69.512,69.8675,69.512,69.8344,29336.0
2015-09-28 11:40:00,84.49,84.67,84.41,84.61,36283.0,69.8427,69.9914,69.7765,69.9418,36283.0
2015-09-28 11:45:00,84.57,84.65,84.3,84.43,25979.0,69.9088,69.9749,69.6856,69.7931,25979.0
2015-09-28 11:50:00,84.46,84.47,84.04,84.2,19536.0,69.8179,69.8261,69.4707,69.6029,19536.0
2015-09-28 11:55:00,84.14,84.17,83.87,83.94,46878.0,69.5533,69.5781,69.3301,69.388,46878.0
2015-09-28 12:00:00,83.87,83.99,83.69,83.85,32004.0,69.3301,69.4293,69.1813,69.3136,32004.0
2015-09-28 12:05:00,83.81,83.86,83.52,83.64,29477.0,69.2805,69.3219,69.0408,69.14,29477.0
2015-09-28 12:10:00,83.64,83.67,83.4,83.54,22804.0,69.14,69.1648,68.9416,69.0573,22804.0
2015-09-28 12:15:00,83.49,83.59,83.26,83.33,34945.0,69.016,69.0987,68.8259,68.8838,34945.0
2015-09-28 12:20:00,83.31,83.59,83.28,83.58,23483.0,68.8672,69.0987,68.8424,69.0904,23483.0
2015-09-28 12:25:00,83.56,83.83,83.53,83.82,33455.0,69.0739,69.2971,69.0491,69.2888,33455.0
2015-09-28 12:30:00,83.82,83.9,83.58,83.63,44804.0,69.2888,69.3549,69.0904,69.1317,44804.0
2015-09-28 12:35:00,83.59,83.64,83.32,83.42,24840.0,69.0987,69.14,68.8755,68.9581,24840.0
2015-09-28 12:40:00,83.42,83.47,83.13,83.18,21390.0,68.9581,68.9995,68.7184,68.7598,21390.0
2015-09-28 12:45:00,83.18,83.38,83.1,83.32,45812.0,68.7598,68.9251,68.6936,68.8755,45812.0
2015-09-28 12:50:00,83.25,83.31,83.12,83.3,28735.0,68.8176,68.8672,68.7102,68.859,28735.0
2015-09-28 12:55:00,83.24,83.42,83.2,83.21,18910.0,68.8094,68.9581,68.7763,68.7846,18910.0
2015-09-28 13:00:00,83.25,83.46,83.2,83.46,16288.0,68.8176,68.9912,68.7763,68.9912,16288.0
2015-09-28 13:05:00,83.47,83.67,83.44,83.67,25833.0,68.9995,69.1648,68.9747,69.1648,25833.0
2015-09-28 13:10:00,83.65,83.68,83.5,83.62,27325.0,69.1483,69.1731,69.0243,69.1235,27325.0
2015-09-28 13:15:00,83.64,83.65,83.31,83.35,12635.0,69.14,69.1483,68.8672,68.9003,12635.0
2015-09-28 13:20:00,83.38,83.54,83.25,83.46,18626.0,68.9251,69.0573,68.8176,68.9912,18626.0
2015-09-28 13:25:00,83.45,83.55,83.18,83.28,23299.0,68.9829,69.0656,68.7598,68.8424,23299.0
2015-09-28 13:30:00,83.31,83.56,83.26,83.43,20677.0,68.8672,69.0739,68.8259,68.9664,20677.0
2015-09-28 13:35:00,83.45,83.56,83.34,83.55,18693.0,68.9829,69.0739,68.892,69.0656,18693.0
2015-09-28 13:40:00,83.56,83.68,83.4,83.58,22936.0,69.0739,69.1731,68.9416,69.0904,22936.0
2015-09-28 13:45:00,83.6,83.6,83.42,83.44,16772.0,69.1069,69.1069,68.9581,68.9747,16772.0
2015-09-28 13:50:00,83.46,83.49,83.28,83.31,27744.0,68.9912,69.016,68.8424,68.8672,27744.0
2015-09-28 13:55:00,83.3,83.36,83.21,83.21,26378.0,68.859,68.9086,68.7846,68.7846,26378.0
2015-09-28 14:00:00,83.25,83.29,83.12,83.18,35145.0,68.8176,68.8507,68.7102,68.7598,35145.0
2015-09-28 14:05:00,83.17,83.32,83.06,83.31,31173.0,68.7515,68.8755,68.6606,68.8672,31173.0
2015-09-28 14:10:00,83.26,83.3,82.92,82.93,39192.0,68.8259,68.859,68.5448,68.5531,39192.0
2015-09-28 14:15:00,82.94,82.97,82.72,82.87,42142.0,68.5614,68.5862,68.3795,68.5035,42142.0
2015-09-28 14:20:00,82.85,83.09,82.77,83.09,15904.0,68.487,68.6854,68.4208,68.6854,15904.0
2015-09-28 14:25:00,83.05,83.24,82.99,83.24,19177.0,68.6523,68.8094,68.6027,68.8094,19177.0
2015-09-28 14:30:00,83.26,83.42,83.17,83.4,25309.0,68.8259,68.9581,68.7515,68.9416,25309.0
2015-09-28 14:35:00,83.41,83.62,83.3,83.62,29629.0,68.9499,69.1235,68.859,69.1235,29629.0
2015-09-28 14:40:00,83.63,83.64,83.42,83.54,28189.0,69.1317,69.14,68.9581,69.0573,28189.0
2015-09-28 14:45:00,83.61,83.68,83.34,83.38,31985.0,69.1152,69.1731,68.892,68.9251,31985.0
2015-09-28 14:50:00,83.4,83.47,83.2,83.26,22357.0,68.9416,68.9995,68.7763,68.8259,22357.0
2015-09-28 14:55:00,83.23,83.34,83.08,83.15,20896.0,68.8011,68.892,68.6771,68.735,20896.0
2015-09-28 15:00:00,83.11,83.21,82.99,83.21,35211.0,68.7019,68.7846,68.6027,68.7846,35211.0
2015-09-28 15:05:00,83.2,83.2,82.92,82.98,47348.0,68.7763,68.7763,68.5448,68.5944,47348.0
2015-09-28 15:10:00,82.94,83.1,82.87,82.97,35612.0,68.5614,68.6936,68.5035,68.5862,35612.0
2015-09-28 15:15:00,82.96,83.16,82.91,83.11,25167.0,68.5779,68.7432,68.5366,68.7019,25167.0
2015-09-28 15:20:00,83.13,83.18,82.89,82.94,19171.0,68.7184,68.7598,68.52,68.5614,19171.0
2015-09-28 15:25:00,82.91,83.02,82.81,82.9,28962.0,68.5366,68.6275,68.4539,68.5283,28962.0
2015-09-28 15:30:00,82.86,83.13,82.85,83.09,32973.0,68.4952,68.7184,68.487,68.6854,32973.0
2015-09-28 15:35:00,83.08,83.38,83.07,83.16,41507.0,68.6771,68.9251,68.6688,68.7432,41507.0
2015-09-28 15:40:00,83.13,83.46,83.11,83.26,44809.0,68.7184,68.9912,68.7019,68.8259,44809.0
2015-09-28 15:45:00,83.23,83.33,83.11,83.15,44176.0,68.8011,68.8838,68.7019,68.735,44176.0
2015-09-28 15:50:00,83.15,83.26,83.06,83.1,80593.0,68.735,68.8259,68.6606,68.6936,80593.0
2015-09-28 15:55:00,83.1,83.11,82.67,82.7,168492.0,68.6936,68.7019,68.3382,68.363,168492.0
2015-09-29 09:30:00,82.57,82.99,82.0,82.0,146512.0,68.2555,68.6027,67.7843,67.7843,146512.0
2015-09-29 09:35:00,82.0,82.61,82.0,82.22,37152.0,67.7843,68.2886,67.7843,67.9662,37152.0
2015-09-29 09:40:00,82.07,82.11,82.0,82.11,152158.0,67.8422,67.8753,67.7843,67.8753,152158.0
2015-09-29 09:45:00,82.1,82.19,82.0,82.0,143932.0,67.867,67.9414,67.7843,67.7843,143932.0
2015-09-29 09:50:00,82.0,82.72,82.0,82.55,60036.0,67.7843,68.3795,67.7843,68.239,60036.0
2015-09-29 09:55:00,82.59,83.45,82.54,83.1,36453.0,68.272,68.9829,68.2307,68.6936,36453.0
2015-09-29 10:00:00,83.13,83.43,83.03,83.17,50207.0,68.7184,68.9664,68.6358,68.7515,50207.0
2015-09-29 10:05:00,83.2,83.62,83.16,83.6,100961.0,68.7763,69.1235,68.7432,69.1069,100961.0
2015-09-29 10:10:00,83.58,83.94,83.56,83.9,59370.0,69.0904,69.388,69.0739,69.3549,59370.0
2015-09-29 10:15:00,83.87,84.27,83.86,84.04,52977.0,69.3301,69.6608,69.3219,69.4707,52977.0
2015-09-29 10:20:00,84.03,84.39,84.03,84.31,48960.0,69.4624,69.76,69.4624,69.6939,48960.0
2015-09-29 10:25:00,84.32,84.82,84.32,84.79,38656.0,69.7021,70.1154,69.7021,70.0906,38656.0
2015-09-29 10:30:00,84.82,84.99,84.71,84.71,48139.0,70.1154,70.256,70.0245,70.0245,48139.0
2015-09-29 10:35:00,84.72,84.8,84.43,84.46,31878.0,70.0328,70.0989,69.7931,69.8179,31878.0
2015-09-29 10:40:00,84.43,84.43,84.03,84.09,26230.0,69.7931,69.7931,69.4624,69.512,26230.0
2015-09-29 10:45:00,84.1,84.29,83.78,83.78,24315.0,69.5203,69.6773,69.2557,69.2557,24315.0
2015-09-29 10:50:00,83.78,83.85,83.56,83.8,23768.0,69.2557,69.3136,69.0739,69.2723,23768.0
2015-09-29 10:55:00,83.75,83.96,83.75,83.91,20415.0,69.2309,69.4045,69.2309,69.3632,20415.0
2015-09-29 11:00:00,83.92,84.19,83.79,84.17,16786.0,69.3715,69.5947,69.264,69.5781,16786.0
2015-09-29 11:05:00,84.14,84.24,83.95,84.04,23648.0,69.5533,69.636,69.3963,69.4707,23648.0
2015-09-29 11:10:00,83.99,84.09,83.68,83.72,18041.0,69.4293,69.512,69.1731,69.2061,18041.0
2015-09-29 11:15:00,83.72,83.72,83.27,83.38,18767.0,69.2061,69.2061,68.8342,68.9251,18767.0
2015-09-29 11:20:00,83.39,83.59,83.31,83.51,23173.0,68.9334,69.0987,68.8672,69.0325,23173.0
2015-09-29 11:25:00,83.54,83.91,83.5,83.86,15039.0,69.0573,69.3632,69.0243,69.3219,15039.0
2015-09-29 11:30:00,83.92,83.93,83.41,83.41,18114.0,69.3715,69.3797,68.9499,68.9499,18114.0
2015-09-29 11:35:00,83.47,83.86,83.3,83.8,37728.0,68.9995,69.3219,68.859,69.2723,37728.0
2015-09-29 11:40:00,83.81,84.05,83.54,83.54,26578.0,69.2805,69.4789,69.0573,69.0573,26578.0
2015-09-29 11:45:00,83.53,83.96,83.42,83.83,18729.0,69.0491,69.4045,68.9581,69.2971,18729.0
2015-09-29 11:50:00,83.88,84.22,83.88,84.17,15933.0,69.3384,69.6195,69.3384,69.5781,15933.0
2015-09-29 11:55:00,84.2,84.2,83.82,83.82,25520.0,69.6029,69.6029,69.2888,69.2888,25520.0
2015-09-29 12:00:00,83.8,83.89,83.48,83.61,26052.0,69.2723,69.3467,69.0077,69.1152,26052.0
2015-09-29 12:05:00,83.61,83.69,83.46,83.5,17091.0,69.1152,69.1813,68.9912,69.0243,17091.0
2015-09-29 12:10:00,83.48,83.48,83.09,83.43,29873.0,69.0077,69.0077,68.6854,68.9664,29873.0
2015-09-29 12:15:00,83.46,83.71,83.45,83.63,25685.0,68.9912,69.1979,68.9829,69.1317,25685.0
2015-09-29 12:20:00,83.58,83.7,83.44,83.58,16126.0,69.0904,69.1896,68.9747,69.0904,16126.0
2015-09-29 12:25:00,83.6,83.82,83.53,83.67,12967.0,69.1069,69.2888,69.0491,69.1648,12967.0
2015-09-29 12:30:00,83.67,83.7,83.45,83.7,16391.0,69.1648,69.1896,68.9829,69.1896,16391.0
2015-09-29 12:35:00,83.7,83.74,83.54,83.54,13964.0,69.1896,69.2227,69.0573,69.0573,13964.0
2015-09-29 12:40:00,83.5,83.67,83.29,83.66,18694.0,69.0243,69.1648,68.8507,69.1565,18694.0
2015-09-29 12:45:00,83.64,83.7,83.31,83.49,18094.0,69.14,69.1896,68.8672,69.016,18094.0
2015-09-29 12:50:00,83.49,83.5,83.22,83.44,21576.0,69.016,69.0243,68.7928,68.9747,21576.0
2015-09-29 12:55:00,83.4,83.41,83.04,83.04,25570.0,68.9416,68.9499,68.644,68.644,25570.0
2015-09-29 13:00:00,83.09,83.37,83.08,83.31,23154.0,68.6854,68.9168,68.6771,68.8672,23154.0
2015-09-29 13:05:00,83.3,83.57,83.27,83.55,53399.0,68.859,69.0821,68.8342,69.0656,53399.0
2015-09-29 13:10:00,83.57,83.77,83.46,83.68,18399.0,69.0821,69.2475,68.9912,69.1731,18399.0
2015-09-29 13:15:00,83.69,83.92,83.6,83.92,22303.0,69.1813,69.3715,69.1069,69.3715,22303.0
2015-09-29 13:20:00,83.88,84.05,83.78,83.85,11410.0,69.3384,69.4789,69.2557,69.3136,11410.0
2015-09-29 13:25:00,83.81,83.93,83.76,83.83,16968.0,69.2805,69.3797,69.2392,69.2971,16968.0
2015-09-29 13:30:00,83.82,84.07,83.82,83.82,17288.0,69.2888,69.4955,69.2888,69.2888,17288.0
2015-09-29 13:35:00,83.84,83.99,83.83,83.84,17678.0,69.3053,69.4293,69.2971,69.3053,17678.0
2015-09-29 13:40:00,83.87,84.1,83.86,84.04,18635.0,69.3301,69.5203,69.3219,69.4707,18635.0
2015-09-29 13:45:00,84.07,84.13,83.94,83.95,18125.0,69.4955,69.5451,69.388,69.3963,18125.0
2015-09-29 13:50:00,83.93,83.98,83.7,83.7,17088.0,69.3797,69.4211,69.1896,69.1896,17088.0
2015-09-29 13:55:00,83.73,83.93,83.71,83.87,10729.0,69.2144,69.3797,69.1979,69.3301,10729.0
2015-09-29 14:00:00,83.83,83.85,83.45,83.49,16578.0,69.2971,69.3136,68.9829,69.016,16578.0
2015-09-29 14:05:00,83.47,83.58,83.44,83.58,16723.0,68.9995,69.0904,68.9747,69.0904,16723.0
2015-09-29 14:10:00,83.63,83.79,83.53,83.64,13335.0,69.1317,69.264,69.0491,69.14,13335.0
2015-09-29 14:15:00,83.63,83.64,83.47,83.53,10200.0,69.1317,69.14,68.9995,69.0491,10200.0
2015-09-29 14:20:00,83.55,83.59,83.34,83.42,16351.0,69.0656,69.0987,68.892,68.9581,16351.0
2015-09-29 14:25:00,83.43,83.71,83.38,83.62,25732.0,68.9664,69.1979,68.9251,69.1235,25732.0
2015-09-29 14:30:00,83.59,83.61,83.29,83.35,30015.0,69.0987,69.1152,68.8507,68.9003,30015.0
2015-09-29 14:35:00,83.36,83.37,82.98,83.09,70061.0,68.9086,68.9168,68.5944,68.6854,70061.0
2015-09-29 14:40:00,83.08,83.08,82.88,82.89,54280.0,68.6771,68.6771,68.5118,68.52,54280.0
2015-09-29 14:45:00,82.88,82.9,82.53,82.53,32883.0,68.5118,68.5283,68.2224,68.2224,32883.0
2015-09-29 14:50:00,82.55,82.58,82.34,82.46,76912.0,68.239,68.2638,68.0654,68.1646,76912.0
2015-09-29 14:55:00,82.46,82.55,82.14,82.17,58197.0,68.1646,68.239,67.9001,67.9249,58197.0
2015-09-29 15:00:00,82.18,82.26,82.0,82.26,57259.0,67.9331,67.9992,67.7843,67.9992,57259.0
2015-09-29 15:05:00,82.26,82.48,82.2,82.33,31365.0,67.9992,68.1811,67.9497,68.0571,31365.0
2015-09-29 15:10:00,82.32,82.41,82.24,82.34,30603.0,68.0488,68.1232,67.9827,68.0654,30603.0
2015-09-29 15:15:00,82.3,82.37,82.16,82.21,36811.0,68.0323,68.0902,67.9166,67.9579,36811.0
2015-09-29 15:20:00,82.21,82.23,82.04,82.09,64831.0,67.9579,67.9744,67.8174,67.8587,64831.0
2015-09-29 15:25:00,82.09,82.14,82.0,82.04,93366.0,67.8587,67.9001,67.7843,67.8174,93366.0
2015-09-29 15:30:00,82.09,82.6,82.09,82.43,34819.0,67.8587,68.2803,67.8587,68.1398,34819.0
2015-09-29 15:35:00,82.43,82.71,82.4,82.47,35641.0,68.1398,68.3712,68.115,68.1728,35641.0
2015-09-29 15:40:00,82.44,82.5,82.32,82.42,32195.0,68.148,68.1976,68.0488,68.1315,32195.0
2015-09-29 15:45:00,82.41,82.72,82.26,82.72,33515.0,68.1232,68.3795,67.9992,68.3795,33515.0
2015-09-29 15:50:00,82.72,83.0,82.64,82.93,66155.0,68.3795,68.611,68.3134,68.5531,66155.0
2015-09-29 15:55:00,82.96,83.12,82.85,82.86,94340.0,68.5779,68.7102,68.487,68.4952,94340.0
2015-09-30 09:30:00,84.11,85.0,84.01,84.43,85817.0,69.5285,70.2642,69.4459,69.7931,85817.0
2015-09-30 09:35:00,84.5,85.25,84.42,84.98,62662.0,69.8509,70.4709,69.7848,70.2477,62662.0
2015-09-30 09:40:00,85.0,85.07,84.53,84.8,35410.0,70.2642,70.3221,69.8757,70.0989,35410.0
2015-09-30 09:45:00,84.82,84.88,84.37,84.65,39992.0,70.1154,70.165,69.7435,69.9749,39992.0
2015-09-30 09:50:00,84.7,84.75,84.35,84.59,40428.0,70.0162,70.0576,69.7269,69.9253,40428.0
2015-09-30 09:55:00,84.64,84.65,84.03,84.03,31302.0,69.9666,69.9749,69.4624,69.4624,31302.0
2015-09-30 10:00:00,84.1,84.5,84.08,84.48,27460.0,69.5203,69.8509,69.5037,69.8344,27460.0
2015-09-30 10:05:00,84.51,84.51,83.97,83.97,98361.0,69.8592,69.8592,69.4128,69.4128,98361.0
2015-09-30 10:10:00,84.0,84.18,83.76,84.18,65347.0,69.4376,69.5864,69.2392,69.5864,65347.0
2015-09-30 10:15:00,84.19,84.58,84.1,84.44,39334.0,69.5947,69.917,69.5203,69.8013,39334.0
2015-09-30 10:20:00,84.43,85.0,84.39,84.83,79816.0,69.7931,70.2642,69.76,70.1237,79816.0
2015-09-30 10:25:00,84.83,85.04,84.72,84.93,33695.0,70.1237,70.2973,70.0328,70.2064,33695.0
2015-09-30 10:30:00,84.92,85.01,84.81,84.89,23588.0,70.1981,70.2725,70.1072,70.1733,23588.0
2015-09-30 10:35:00,84.91,85.18,84.91,85.1,28740.0,70.1898,70.413,70.1898,70.3469,28740.0
2015-09-30 10:40:00,85.08,85.19,84.87,84.89,25746.0,70.3304,70.4213,70.1568,70.1733,25746.0
2015-09-30 10:45:00,84.95,85.12,84.88,85.07,25285.0,70.2229,70.3634,70.165,70.3221,25285.0
2015-09-30 10:50:00,85.07,85.14,84.73,84.77,48109.0,70.3221,70.38,70.041,70.0741,48109.0
2015-09-30 10:55:00,84.77,84.79,84.45,84.45,18931.0,70.0741,70.0906,69.8096,69.8096,18931.0
2015-09-30 11:00:00,84.5,84.51,84.24,84.49,19519.0,69.8509,69.8592,69.636,69.8427,19519.0
2015-09-30 11:05:00,84.45,84.66,84.32,84.32,16884.0,69.8096,69.9832,69.7021,69.7021,16884.0
2015-09-30 11:10:00,84.38,84.65,84.38,84.59,5804.0,69.7517,69.9749,69.7517,69.9253,5804.0
2015-09-30 11:15:00,84.55,84.85,84.5,84.83,25443.0,69.8923,70.1402,69.8509,70.1237,25443.0
2015-09-30 11:20:00,84.87,85.02,84.52,84.6,17597.0,70.1568,70.2808,69.8675,69.9336,17597.0
2015-09-30 11:25:00,84.55,84.75,84.55,84.66,21295.0,69.8923,70.0576,69.8923,69.9832,21295.0
2015-09-30 11:30:00,84.66,84.69,84.51,84.64,10614.0,69.9832,70.008,69.8592,69.9666,10614.0
2015-09-30 11:35:00,84.63,84.63,84.3,84.36,15907.0,69.9584,69.9584,69.6856,69.7352,15907.0
2015-09-30 11:40:00,84.33,84.39,83.9,83.92,29130.0,69.7104,69.76,69.3549,69.3715,29130.0
2015-09-30 11:45:00,83.9,84.01,83.73,83.85,31248.0,69.3549,69.4459,69.2144,69.3136,31248.0
2015-09-30 11:50:00,83.85,84.01,83.81,84.0,19417.0,69.3136,69.4459,69.2805,69.4376,19417.0
2015-09-30 11:55:00,84.0,84.0,83.74,83.94,29706.0,69.4376,69.4376,69.2227,69.388,29706.0
2015-09-30 12:00:00,83.96,84.05,83.87,84.04,18603.0,69.4045,69.4789,69.3301,69.4707,18603.0
2015-09-30 12:05:00,83.97,83.97,83.63,83.75,25292.0,69.4128,69.4128,69.1317,69.2309,25292.0
2015-09-30 12:10:00,83.73,83.73,83.4,83.4,35229.0,69.2144,69.2144,68.9416,68.9416,35229.0
2015-09-30 12:15:00,83.44,83.67,83.4,83.55,33427.0,68.9747,69.1648,68.9416,69.0656,33427.0
2015-09-30 12:20:00,83.58,83.59,83.21,83.27,61787.0,69.0904,69.0987,68.7846,68.8342,61787.0
2015-09-30 12:25:00,83.25,83.52,83.25,83.51,36260.0,68.8176,69.0408,68.8176,69.0325,36260.0
2015-09-30 12:30:00,83.51,83.63,83.32,83.46,45626.0,69.0325,69.1317,68.8755,68.9912,45626.0
2015-09-30 12:35:00,83.45,83.54,83.35,83.43,13664.0,68.9829,69.0573,68.9003,68.9664,13664.0
2015-09-30 12:40:00,83.41,83.56,83.31,83.47,22007.0,68.9499,69.0739,68.8672,68.9995,22007.0
2015-09-30 12:45:00,83.49,83.54,82.78,82.9,46649.0,69.016,69.0573,68.4291,68.5283,46649.0
2015-09-30 12:50:00,82.92,82.99,82.84,82.87,48248.0,68.5448,68.6027,68.4787,68.5035,48248.0
2015-09-30 12:55:00,82.85,83.21,82.73,83.21,47698.0,68.487,68.7846,68.3878,68.7846,47698.0
2015-09-30 13:00:00,83.22,83.32,83.18,83.27,19031.0,68.7928,68.8755,68.7598,68.8342,19031.0
2015-09-30 13:05:00,83.28,83.28,83.13,83.21,21450.0,68.8424,68.8424,68.7184,68.7846,21450.0
2015-09-30 13:10:00,83.21,83.24,82.94,82.95,35575.0,68.7846,68.8094,68.5614,68.5696,35575.0
2015-09-30 13:15:00,82.95,83.47,82.95,83.45,27225.0,68.5696,68.9995,68.5696,68.9829,27225.0
2015-09-30 13:20:00,83.48,83.48,83.36,83.43,19748.0,69.0077,69.0077,68.9086,68.9664,19748.0
2015-09-30 13:25:00,83.39,83.45,83.25,83.39,16232.0,68.9334,68.9829,68.8176,68.9334,16232.0
2015-09-30 13:30:00,83.41,83.44,83.22,83.29,24872.0,68.9499,68.9747,68.7928,68.8507,24872.0
2015-09-30 13:35:00,83.31,83.43,83.29,83.38,22218.0,68.8672,68.9664,68.8507,68.9251,22218.0
2015-09-30 13:40:00,83.4,83.99,83.4,83.91,55307.0,68.9416,69.4293,68.9416,69.3632,55307.0
2015-09-30 13:45:00,83.9,83.92,83.71,83.72,31873.0,69.3549,69.3715,69.1979,69.2061,31873.0
2015-09-30 13:50:00,83.76,83.99,83.67,83.9,25587.0,69.2392,69.4293,69.1648,69.3549,25587.0
2015-09-30 13:55:00,83.9,84.05,83.88,83.95,15186.0,69.3549,69.4789,69.3384,69.3963,15186.0
2015-09-30 14:00:00,83.95,83.98,83.54,83.55,27882.0,69.3963,69.4211,69.0573,69.0656,27882.0
2015-09-30 14:05:00,83.57,83.71,83.52,83.54,25667.0,69.0821,69.1979,69.0408,69.0573,25667.0
2015-09-30 14:10:00,83.56,83.57,83.37,83.49,23214.0,69.0739,69.0821,68.9168,69.016,23214.0
2015-09-30 14:15:00,83.5,83.61,83.47,83.52,21082.0,69.0243,69.1152,68.9995,69.0408,21082.0
2015-09-30 14:20:00,83.53,83.73,83.53,83.68,22849.0,69.0491,69.2144,69.0491,69.1731,22849.0
2015-09-30 14:25:00,83.72,83.78,83.64,83.74,18250.0,69.2061,69.2557,69.14,69.2227,18250.0
2015-09-30 14:30:00,83.75,83.8,83.4,83.44,27851.0,69.2309,69.2723,68.9416,68.9747,27851.0
2015-09-30 14:35:00,83.45,83.52,83.39,83.47,18589.0,68.9829,69.0408,68.9334,68.9995,18589.0
2015-09-30 14:40:00,83.43,83.79,83.43,83.76,22307.0,68.9664,69.264,68.9664,69.2392,22307.0
2015-09-30 14:45:00,83.76,83.91,83.74,83.79,28301.0,69.2392,69.3632,69.2227,69.264,28301.0
2015-09-30 14:50:00,83.79,83.86,83.6,83.85,32625.0,69.264,69.3219,69.1069,69.3136,32625.0
2015-09-30 14:55:00,83.84,83.99,83.82,83.94,30078.0,69.3053,69.4293,69.2888,69.388,30078.0
2015-09-30 15:00:00,83.98,84.06,83.73,83.78,41604.0,69.4211,69.4872,69.2144,69.2557,41604.0
2015-09-30 15:05:00,83.82,83.87,83.73,83.86,45154.0,69.2888,69.3301,69.2144,69.3219,45154.0
2015-09-30 15:10:00,83.84,83.91,83.79,83.86,32509.0,69.3053,69.3632,69.264,69.3219,32509.0
2015-09-30 15:15:00,83.87,83.89,83.73,83.84,40710.0,69.3301,69.3467,69.2144,69.3053,40710.0
2015-09-30 15:20:00,83.83,84.02,83.76,83.76,35860.0,69.2971,69.4541,69.2392,69.2392,35860.0
2015-09-30 15:25:00,83.74,84.04,83.74,84.01,56798.0,69.2227,69.4707,69.2227,69.4459,56798.0
2015-09-30 15:30:00,84.0,84.27,83.96,84.25,36221.0,69.4376,69.6608,69.4045,69.6443,36221.0
2015-09-30 15:35:00,84.26,84.37,83.99,84.05,76921.0,69.6525,69.7435,69.4293,69.4789,76921.0
2015-09-30 15:40:00,84.07,84.26,83.98,84.26,53062.0,69.4955,69.6525,69.4211,69.6525,53062.0
2015-09-30 15:45:00,84.23,84.31,84.07,84.16,60775.0,69.6277,69.6939,69.4955,69.5699,60775.0
2015-09-30 15:50:00,84.18,84.3,84.18,84.26,76685.0,69.5864,69.6856,69.5864,69.6525,76685.0
2015-09-30 15:55:00,84.27,84.34,84.06,84.19,227465.0,69.6608,69.7187,69.4872,69.5947,227465.0
2015-10-01 09:30:00,83.98,84.03,83.1,83.7,130252.0,69.4211,69.4624,68.6936,69.1896,130252.0
2015-10-01 09:35:00,83.69,83.8,82.36,82.79,88594.0,69.1813,69.2723,68.0819,68.4374,88594.0
2015-10-01 09:40:00,82.78,82.9,82.5,82.57,78611.0,68.4291,68.5283,68.1976,68.2555,78611.0
2015-10-01 09:45:00,82.55,82.74,82.18,82.53,60473.0,68.239,68.396,67.9331,68.2224,60473.0
2015-10-01 09:50:00,82.6,82.74,82.35,82.44,41633.0,68.2803,68.396,68.0736,68.148,41633.0
2015-10-01 09:55:00,82.4,82.48,82.06,82.16,40587.0,68.115,68.1811,67.8339,67.9166,40587.0
2015-10-01 10:00:00,82.2,82.56,81.93,82.36,102969.0,67.9497,68.2472,67.7265,68.0819,102969.0
2015-10-01 10:05:00,82.39,82.85,82.35,82.83,43883.0,68.1067,68.487,68.0736,68.4704,43883.0
2015-10-01 10:10:00,82.87,83.01,82.57,82.62,46095.0,68.5035,68.6192,68.2555,68.2968,46095.0
2015-10-01 10:15:00,82.63,83.18,82.63,82.89,65712.0,68.3051,68.7598,68.3051,68.52,65712.0
2015-10-01 10:20:00,82.85,83.01,82.5,82.5,75523.0,68.487,68.6192,68.1976,68.1976,75523.0
2015-10-01 10:25:00,82.49,82.7,82.21,82.5,59094.0,68.1894,68.363,67.9579,68.1976,59094.0
2015-10-01 10:30:00,82.5,82.62,81.86,82.03,111657.0,68.1976,68.2968,67.6686,67.8091,111657.0
2015-10-01 10:35:00,82.02,82.26,81.8,81.85,69256.0,67.8009,67.9992,67.619,67.6603,69256.0
2015-10-01 10:40:00,81.86,82.09,81.54,81.68,65621.0,67.6686,67.8587,67.4041,67.5198,65621.0
2015-10-01 10:45:00,81.62,81.97,81.57,81.8,53531.0,67.4702,67.7595,67.4289,67.619,53531.0
2015-10-01 10:50:00,81.8,81.95,81.52,81.59,48671.0,67.619,67.743,67.3875,67.4454,48671.0
2015-10-01 10:55:00,81.57,81.79,81.57,81.6,23861.0,67.4289,67.6107,67.4289,67.4537,23861.0
2015-10-01 11:00:00,81.58,81.89,81.51,81.88,47331.0,67.4371,67.6934,67.3793,67.6851,47331.0
2015-10-01 11:05:00,81.84,81.97,81.6,81.82,35339.0,67.6521,67.7595,67.4537,67.6355,35339.0
2015-10-01 11:10:00,81.85,82.08,81.75,81.8,34276.0,67.6603,67.8505,67.5777,67.619,34276.0
2015-10-01 11:15:00,81.87,81.9,81.61,81.7,25455.0,67.6769,67.7017,67.4619,67.5363,25455.0
2015-10-01 11:20:00,81.68,81.88,81.57,81.85,33462.0,67.5198,67.6851,67.4289,67.6603,33462.0
2015-10-01 11:25:00,81.81,82.12,81.78,81.9,31581.0,67.6273,67.8835,67.6025,67.7017,31581.0
2015-10-01 11:30:00,81.92,82.2,81.91,82.0,83417.0,67.7182,67.9497,67.7099,67.7843,83417.0
2015-10-01 11:35:00,81.99,82.28,81.95,82.25,95857.0,67.7761,68.0158,67.743,67.991,95857.0
2015-10-01 11:40:00,82.24,82.24,82.0,82.1,33296.0,67.9827,67.9827,67.7843,67.867,33296.0
2015-10-01 11:45:00,82.08,82.09,81.75,82.05,43784.0,67.8505,67.8587,67.5777,67.8257,43784.0
2015-10-01 11:50:00,82.11,82.14,81.72,81.76,24920.0,67.8753,67.9001,67.5529,67.5859,24920.0
2015-10-01 11:55:00,81.76,81.96,81.6,81.92,38616.0,67.5859,67.7513,67.4537,67.7182,38616.0
2015-10-01 12:00:00,81.95,81.95,81.68,81.81,21230.0,67.743,67.743,67.5198,67.6273,21230.0
2015-10-01 12:05:00,81.81,81.85,81.62,81.7,41087.0,67.6273,67.6603,67.4702,67.5363,41087.0
2015-10-01 12:10:00,81.73,82.12,81.72,82.06,39530.0,67.5611,67.8835,67.5529,67.8339,39530.0
2015-10-01 12:15:00,82.05,82.17,81.99,82.11,32208.0,67.8257,67.9249,67.7761,67.8753,32208.0
2015-10-01 12:20:00,82.11,82.23,82.08,82.13,27766.0,67.8753,67.9744,67.8505,67.8918,27766.0
2015-10-01 12:25:00,82.14,82.42,82.14,82.34,38462.0,67.9001,68.1315,67.9001,68.0654,38462.0
2015-10-01 12:30:00,82.35,82.64,82.34,82.58,54877.0,68.0736,68.3134,68.0654,68.2638,54877.0
2015-10-01 12:35:00,82.56,82.85,82.56,82.73,32400.0,68.2472,68.487,68.2472,68.3878,32400.0
2015-10-01 12:40:00,82.73,82.82,82.66,82.8,53077.0,68.3878,68.4622,68.3299,68.4456,53077.0
2015-10-01 12:45:00,82.81,82.81,82.56,82.56,21311.0,68.4539,68.4539,68.2472,68.2472,21311.0
2015-10-01 12:50:00,82.59,82.62,82.39,82.48,24061.0,68.272,68.2968,68.1067,68.1811,24061.0
2015-10-01 12:55:00,82.51,82.68,82.5,82.62,21013.0,68.2059,68.3464,68.1976,68.2968,21013.0
2015-10-01 13:00:00,82.6,82.6,82.18,82.2,23991.0,68.2803,68.2803,67.9331,67.9497,23991.0
2015-10-01 13:05:00,82.2,82.26,82.12,82.26,30703.0,67.9497,67.9992,67.8835,67.9992,30703.0
2015-10-01 13:10:00,82.25,82.29,82.05,82.05,18609.0,67.991,68.024,67.8257,67.8257,18609.0
2015-10-01 13:15:00,82.04,82.58,82.04,82.48,37424.0,67.8174,68.2638,67.8174,68.1811,37424.0
2015-10-01 13:20:00,82.47,82.56,82.42,82.56,30577.0,68.1728,68.2472,68.1315,68.2472,30577.0
2015-10-01 13:25:00,82.54,82.56,82.31,82.35,34228.0,68.2307,68.2472,68.0406,68.0736,34228.0
2015-10-01 13:30:00,82.35,82.52,82.34,82.37,22876.0,68.0736,68.2142,68.0654,68.0902,22876.0
2015-10-01 13:35:00,82.38,82.6,82.32,82.58,32675.0,68.0984,68.2803,68.0488,68.2638,32675.0
2015-10-01 13:40:00,82.58,82.62,82.42,82.44,16613.0,68.2638,68.2968,68.1315,68.148,16613.0
2015-10-01 13:45:00,82.41,82.62,82.36,82.62,27776.0,68.1232,68.2968,68.0819,68.2968,27776.0
2015-10-01 13:50:00,82.61,82.69,82.42,82.65,24429.0,68.2886,68.3547,68.1315,68.3216,24429.0
2015-10-01 13:55:00,82.64,82.79,82.5,82.65,77531.0,68.3134,68.4374,68.1976,68.3216,77531.0
2015-10-01 14:00:00,82.67,82.76,82.57,82.69,59153.0,68.3382,68.4126,68.2555,68.3547,59153.0
2015-10-01 14:05:00,82.7,83.09,82.67,83.09,60500.0,68.363,68.6854,68.3382,68.6854,60500.0
2015-10-01 14:10:00,83.07,83.34,83.05,83.1,97445.0,68.6688,68.892,68.6523,68.6936,97445.0
2015-10-01 14:15:00,83.11,83.16,82.96,83.01,26904.0,68.7019,68.7432,68.5779,68.6192,26904.0
2015-10-01 14:20:00,83.01,83.03,82.73,82.85,27868.0,68.6192,68.6358,68.3878,68.487,27868.0
2015-10-01 14:25:00,82.85,82.88,82.72,82.81,24406.0,68.487,68.5118,68.3795,68.4539,24406.0
2015-10-01 14:30:00,82.82,83.11,82.82,83.07,80326.0,68.4622,68.7019,68.4622,68.6688,80326.0
2015-10-01 14:35:00,83.05,83.06,82.9,83.0,49040.0,68.6523,68.6606,68.5283,68.611,49040.0
2015-10-01 14:40:00,82.99,83.05,82.72,82.75,25611.0,68.6027,68.6523,68.3795,68.4043,25611.0
2015-10-01 14:45:00,82.76,82.83,82.48,82.55,41931.0,68.4126,68.4704,68.1811,68.239,41931.0
2015-10-01 14:50:00,82.55,82.74,82.45,82.74,45040.0,68.239,68.396,68.1563,68.396,45040.0
2015-10-01 14:55:00,82.76,82.99,82.76,82.87,44854.0,68.4126,68.6027,68.4126,68.5035,44854.0
2015-10-01 15:00:00,82.87,83.02,82.84,82.97,46594.0,68.5035,68.6275,68.4787,68.5862,46594.0
2015-10-01 15:05:00,82.97,82.98,82.76,82.85,52232.0,68.5862,68.5944,68.4126,68.487,52232.0
2015-10-01 15:10:00,82.86,82.95,82.81,82.92,48559.0,68.4952,68.5696,68.4539,68.5448,48559.0
2015-10-01 15:15:00,82.93,82.94,82.76,82.82,34757.0,68.5531,68.5614,68.4126,68.4622,34757.0
2015-10-01 15:20:00,82.81,82.84,82.59,82.69,50668.0,68.4539,68.4787,68.272,68.3547,50668.0
2015-10-01 15:25:00,82.71,82.78,82.53,82.56,44041.0,68.3712,68.4291,68.2224,68.2472,44041.0
2015-10-01 15:30:00,82.53,82.7,82.5,82.7,72542.0,68.2224,68.363,68.1976,68.363,72542.0
2015-10-01 15:35:00,82.67,82.7,82.5,82.53,71680.0,68.3382,68.363,68.1976,68.2224,71680.0
2015-10-01 15:40:00,82.51,82.72,82.51,82.71,65527.0,68.2059,68.3795,68.2059,68.3712,65527.0
2015-10-01 15:45:00,82.7,83.01,82.69,83.0,91487.0,68.363,68.6192,68.3547,68.611,91487.0
2015-10-01 15:50:00,83.0,83.15,83.0,83.13,112231.0,68.611,68.735,68.611,68.7184,112231.0
2015-10-01 15:55:00,83.12,83.39,83.12,83.38,227352.0,68.7102,68.9334,68.7102,68.9251,227352.0
2015-10-02 09:30:00,81.89,82.45,81.31,82.0,122499.0,67.6934,68.1563,67.2139,67.7843,122499.0
2015-10-02 09:35:00,82.02,82.75,82.01,82.5,47288.0,67.8009,68.4043,67.7926,68.1976,47288.0
2015-10-02 09:40:00,82.42,82.99,82.38,82.75,41084.0,68.1315,68.6027,68.0984,68.4043,41084.0
2015-10-02 09:45:00,82.71,82.8,82.29,82.29,39042.0,68.3712,68.4456,68.024,68.024,39042.0
2015-10-02 09:50:00,82.38,82.39,81.7,81.88,31611.0,68.0984,68.1067,67.5363,67.6851,31611.0
2015-10-02 09:55:00,81.95,82.19,81.68,81.7,34964.0,67.743,67.9414,67.5198,67.5363,34964.0
2015-10-02 10:00:00,81.68,81.82,81.25,81.29,35488.0,67.5198,67.6355,67.1643,67.1974,35488.0
2015-10-02 10:05:00,81.25,81.63,81.11,81.57,36950.0,67.1643,67.4785,67.0486,67.4289,36950.0
2015-10-02 10:10:00,81.56,81.69,81.23,81.69,37336.0,67.4206,67.5281,67.1478,67.5281,37336.0
2015-10-02 10:15:00,81.66,81.92,81.6,81.64,56991.0,67.5033,67.7182,67.4537,67.4867,56991.0
2015-10-02 10:20:00,81.66,82.09,81.62,81.86,65477.0,67.5033,67.8587,67.4702,67.6686,65477.0
2015-10-02 10:25:00,81.84,81.99,81.56,81.56,37380.0,67.6521,67.7761,67.4206,67.4206,37380.0
2015-10-02 10:30:00,81.66,81.92,81.58,81.83,24655.0,67.5033,67.7182,67.4371,67.6438,24655.0
2015-10-02 10:35:00,81.83,82.02,81.71,82.02,24795.0,67.6438,67.8009,67.5446,67.8009,24795.0
2015-10-02 10:40:00,82.04,82.48,81.98,82.33,39768.0,67.8174,68.1811,67.7678,68.0571,39768.0
2015-10-02 10:45:00,82.37,82.51,82.28,82.51,19004.0,68.0902,68.2059,68.0158,68.2059,19004.0
2015-10-02 10:50:00,82.5,82.61,82.37,82.38,20306.0,68.1976,68.2886,68.0902,68.0984,20306.0
2015-10-02 10:55:00,82.39,82.85,82.35,82.81,33861.0,68.1067,68.487,68.0736,68.4539,33861.0
2015-10-02 11:00:00,82.83,82.98,82.74,82.81,29549.0,68.4704,68.5944,68.396,68.4539,29549.0
2015-10-02 11:05:00,82.89,83.15,82.88,83.14,27422.0,68.52,68.735,68.5118,68.7267,27422.0
2015-10-02 11:10:00,83.14,83.14,82.74,82.76,32317.0,68.7267,68.7267,68.396,68.4126,32317.0
2015-10-02 11:15:00,82.79,82.8,82.32,82.38,26738.0,68.4374,68.4456,68.0488,68.0984,26738.0
2015-10-02 11:20:00,82.35,82.41,82.08,82.09,17030.0,68.0736,68.1232,67.8505,67.8587,17030.0
2015-10-02 11:25:00,82.13,82.61,82.13,82.37,16490.0,67.8918,68.2886,67.8918,68.0902,16490.0
2015-10-02 11:30:00,82.46,82.62,82.31,82.47,39297.0,68.1646,68.2968,68.0406,68.1728,39297.0
2015-10-02 11:35:00,82.54,82.65,82.17,82.2,21537.0,68.2307,68.3216,67.9249,67.9497,21537.0
2015-10-02 11:40:00,82.23,82.45,82.22,82.43,21743.0,67.9744,68.1563,67.9662,68.1398,21743.0
2015-10-02 11:45:00,82.4,82.56,82.33,82.47,14992.0,68.115,68.2472,68.0571,68.1728,14992.0
2015-10-02 11:50:00,82.47,82.58,82.36,82.56,23712.0,68.1728,68.2638,68.0819,68.2472,23712.0
2015-10-02 11:55:00,82.52,82.61,82.41,82.53,15842.0,68.2142,68.2886,68.1232,68.2224,15842.0
2015-10-02 12:00:00,82.53,82.58,82.44,82.53,18867.0,68.2224,68.2638,68.148,68.2224,18867.0
2015-10-02 12:05:00,82.56,82.65,82.52,82.57,27388.0,68.2472,68.3216,68.2142,68.2555,27388.0
2015-10-02 12:10:00,82.59,83.01,82.59,82.9,70709.0,68.272,68.6192,68.272,68.5283,70709.0
2015-10-02 12:15:00,82.88,82.93,82.71,82.75,34201.0,68.5118,68.5531,68.3712,68.4043,34201.0
2015-10-02 12:20:00,82.77,82.84,82.63,82.65,18143.0,68.4208,68.4787,68.3051,68.3216,18143.0
2015-10-02 12:25:00,82.65,82.8,82.63,82.74,20565.0,68.3216,68.4456,68.3051,68.396,20565.0
2015-10-02 12:30:00,82.77,83.08,82.72,82.86,45070.0,68.4208,68.6771,68.3795,68.4952,45070.0
2015-10-02 12:35:00,82.79,82.89,82.75,82.77,11492.0,68.4374,68.52,68.4043,68.4208,11492.0
2015-10-02 12:40:00,82.8,82.84,82.72,82.76,17723.0,68.4456,68.4787,68.3795,68.4126,17723.0
2015-10-02 12:45:00,82.77,82.87,82.62,82.77,21955.0,68.4208,68.5035,68.2968,68.4208,21955.0
2015-10-02 12:50:00,82.79,82.98,82.78,82.86,48807.0,68.4374,68.5944,68.4291,68.4952,48807.0
2015-10-02 12:55:00,82.89,82.99,82.84,82.95,20873.0,68.52,68.6027,68.4787,68.5696,20873.0
2015-10-02 13:00:00,82.96,83.0,82.86,82.86,47213.0,68.5779,68.611,68.4952,68.4952,47213.0
2015-10-02 13:05:00,82.88,83.07,82.86,82.98,22608.0,68.5118,68.6688,68.4952,68.5944,22608.0
2015-10-02 13:10:00,83.0,83.11,82.97,83.03,29250.0,68.611,68.7019,68.5862,68.6358,29250.0
2015-10-02 13:15:00,83.03,83.08,82.92,82.97,25311.0,68.6358,68.6771,68.5448,68.5862,25311.0
2015-10-02 13:20:00,83.0,83.02,82.89,82.89,14110.0,68.611,68.6275,68.52,68.52,14110.0
2015-10-02 13:25:00,82.88,83.03,82.87,82.91,26668.0,68.5118,68.6358,68.5035,68.5366,26668.0
2015-10-02 13:30:00,82.97,83.01,82.91,82.98,21351.0,68.5862,68.6192,68.5366,68.5944,21351.0
2015-10-02 13:35:00,82.99,83.04,82.76,82.78,25151.0,68.6027,68.644,68.4126,68.4291,25151.0
2015-10-02 13:40:00,82.76,82.8,82.62,82.7,13023.0,68.4126,68.4456,68.2968,68.363,13023.0
2015-10-02 13:45:00,82.64,82.85,82.6,82.79,14437.0,68.3134,68.487,68.2803,68.4374,14437.0
2015-10-02 13:50:00,82.78,82.86,82.69,82.69,11488.0,68.4291,68.4952,68.3547,68.3547,11488.0
2015-10-02 13:55:00,82.7,82.75,82.52,82.55,19708.0,68.363,68.4043,68.2142,68.239,19708.0
2015-10-02 14:00:00,82.53,82.75,82.51,82.72,10069.0,68.2224,68.4043,68.2059,68.3795,10069.0
2015-10-02 14:05:00,82.74,82.97,82.7,82.94,16286.0,68.396,68.5862,68.363,68.5614,16286.0
2015-10-02 14:10:00,82.97,82.97,82.69,82.7,18374.0,68.5862,68.5862,68.3547,68.363,18374.0
2015-10-02 14:15:00,82.73,82.77,82.64,82.67,11475.0,68.3878,68.4208,68.3134,68.3382,11475.0
2015-10-02 14:20:00,82.66,83.0,82.59,83.0,14045.0,68.3299,68.611,68.272,68.611,14045.0
2015-10-02 14:25:00,82.96,83.12,82.86,82.93,55999.0,68.5779,68.7102,68.4952,68.5531,55999.0
2015-10-02 14:30:00,82.93,83.05,82.93,82.94,29785.0,68.5531,68.6523,68.5531,68.5614,29785.0
2015-10-02 14:35:00,82.98,83.08,82.9,83.06,24879.0,68.5944,68.6771,68.5283,68.6606,24879.0
2015-10-02 14:40:00,83.09,83.15,82.97,83.03,22969.0,68.6854,68.735,68.5862,68.6358,22969.0
2015-10-02 14:45:00,83.07,83.08,82.92,82.94,19347.0,68.6688,68.6771,68.5448,68.5614,19347.0
2015-10-02 14:50:00,82.94,83.01,82.85,82.94,26027.0,68.5614,68.6192,68.487,68.5614,26027.0
2015-10-02 14:55:00,82.97,83.05,82.88,82.88,28400.0,68.5862,68.6523,68.5118,68.5118,28400.0
2015-10-02 15:00:00,82.88,83.04,82.85,83.04,17702.0,68.5118,68.644,68.487,68.644,17702.0
2015-10-02 15:05:00,83.06,83.14,83.0,83.09,75971.0,68.6606,68.7267,68.611,68.6854,75971.0
2015-10-02 15:10:00,83.1,83.14,83.02,83.08,47653.0,68.6936,68.7267,68.6275,68.6771,47653.0
2015-10-02 15:15:00,83.09,83.31,83.08,83.28,62029.0,68.6854,68.8672,68.6771,68.8424,62029.0
2015-10-02 15:20:00,83.28,83.58,83.24,83.58,104340.0,68.8424,69.0904,68.8094,69.0904,104340.0
2015-10-02 15:25:00,83.6,83.89,83.56,83.89,61376.0,69.1069,69.3467,69.0739,69.3467,61376.0
2015-10-02 15:30:00,83.89,84.0,83.76,83.95,81255.0,69.3467,69.4376,69.2392,69.3963,81255.0
2015-10-02 15:35:00,83.95,84.03,83.87,83.88,88653.0,69.3963,69.4624,69.3301,69.3384,88653.0
2015-10-02 15:40:00,83.89,83.95,83.74,83.86,75131.0,69.3467,69.3963,69.2227,69.3219,75131.0
2015-10-02 15:45:00,83.85,84.02,83.84,84.01,95114.0,69.3136,69.4541,69.3053,69.4459,95114.0
2015-10-02 15:50:00,84.03,84.08,83.87,83.98,160324.0,69.4624,69.5037,69.3301,69.4211,160324.0
2015-10-02 15:55:00,83.99,84.05,83.91,84.05,235705.0,69.4293,69.4789,69.3632,69.4789,235705.0
2015-10-05 09:30:00,84.49,84.75,83.65,83.81,94591.0,69.8427,70.0576,69.1483,69.2805,94591.0
2015-10-05 09:35:00,83.77,83.91,83.25,83.42,49292.0,69.2475,69.3632,68.8176,68.9581,49292.0
2015-10-05 09:40:00,83.39,83.47,82.75,82.75,56777.0,68.9334,68.9995,68.4043,68.4043,56777.0
2015-10-05 09:45:00,82.72,83.44,82.72,83.33,77441.0,68.3795,68.9747,68.3795,68.8838,77441.0
2015-10-05 09:50:00,83.34,83.4,82.74,82.8,46942.0,68.892,68.9416,68.396,68.4456,46942.0
2015-10-05 09:55:00,82.8,83.45,82.61,83.38,56554.0,68.4456,68.9829,68.2886,68.9251,56554.0
2015-10-05 10:00:00,83.45,83.51,83.08,83.11,54068.0,68.9829,69.0325,68.6771,68.7019,54068.0
2015-10-05 10:05:00,83.1,83.61,83.1,83.49,96164.0,68.6936,69.1152,68.6936,69.016,96164.0
2015-10-05 10:10:00,83.52,83.63,83.4,83.41,60547.0,69.0408,69.1317,68.9416,68.9499,60547.0
2015-10-05 10:15:00,83.4,83.46,82.93,83.1,53911.0,68.9416,68.9912,68.5531,68.6936,53911.0
2015-10-05 10:20:00,83.1,83.52,83.06,83.52,40741.0,68.6936,69.0408,68.6606,69.0408,40741.0
2015-10-05 10:25:00,83.48,83.61,83.29,83.33,41826.0,69.0077,69.1152,68.8507,68.8838,41826.0
2015-10-05 10:30:00,83.36,83.38,83.21,83.25,42464.0,68.9086,68.9251,68.7846,68.8176,42464.0
2015-10-05 10:35:00,83.25,83.3,83.06,83.09,26307.0,68.8176,68.859,68.6606,68.6854,26307.0
2015-10-05 10:40:00,83.06,83.09,82.5,82.68,84660.0,68.6606,68.6854,68.1976,68.3464,84660.0
2015-10-05 10:45:00,82.67,82.67,82.04,82.08,100449.0,68.3382,68.3382,67.8174,67.8505,100449.0
2015-10-05 10:50:00,82.11,82.47,82.04,82.43,40120.0,67.8753,68.1728,67.8174,68.1398,40120.0
2015-10-05 10:55:00,82.43,82.65,82.26,82.31,84764.0,68.1398,68.3216,67.9992,68.0406,84764.0
2015-10-05 11:00:00,82.32,82.52,82.24,82.52,51632.0,68.0488,68.2142,67.9827,68.2142,51632.0
2015-10-05 11:05:00,82.54,82.66,82.42,82.44,39770.0,68.2307,68.3299,68.1315,68.148,39770.0
2015-10-05 11:10:00,82.44,82.46,82.28,82.29,35724.0,68.148,68.1646,68.0158,68.024,35724.0
2015-10-05 11:15:00,82.34,82.44,82.15,82.42,31589.0,68.0654,68.148,67.9083,68.1315,31589.0
2015-10-05 11:20:00,82.38,82.42,82.27,82.34,25307.0,68.0984,68.1315,68.0075,68.0654,25307.0
2015-10-05 11:25:00,82.31,82.46,82.14,82.17,39633.0,68.0406,68.1646,67.9001,67.9249,39633.0
2015-10-05 11:30:00,82.15,82.28,82.12,82.26,30449.0,67.9083,68.0158,67.8835,67.9992,30449.0
2015-10-05 11:35:00,82.24,82.36,82.2,82.25,15294.0,67.9827,68.0819,67.9497,67.991,15294.0
2015-10-05 11:40:00,82.24,82.43,82.24,82.33,26802.0,67.9827,68.1398,67.9827,68.0571,26802.0
2015-10-05 11:45:00,82.34,82.52,82.33,82.5,30949.0,68.0654,68.2142,68.0571,68.1976,30949.0
2015-10-05 11:50:00,82.52,82.64,82.51,82.54,39720.0,68.2142,68.3134,68.2059,68.2307,39720.0
2015-10-05 11:55:00,82.57,82.74,82.4,82.74,14668.0,68.2555,68.396,68.115,68.396,14668.0
2015-10-05 12:00:00,82.72,82.75,82.66,82.69,27837.0,68.3795,68.4043,68.3299,68.3547,27837.0
2015-10-05 12:05:00,82.72,82.75,82.51,82.51,56397.0,68.3795,68.4043,68.2059,68.2059,56397.0
2015-10-05 12:10:00,82.51,82.52,82.4,82.47,15297.0,68.2059,68.2142,68.115,68.1728,15297.0
2015-10-05 12:15:00,82.5,82.72,82.48,82.54,24320.0,68.1976,68.3795,68.1811,68.2307,24320.0
2015-10-05 12:20:00,82.55,82.55,82.35,82.35,29737.0,68.239,68.239,68.0736,68.0736,29737.0
2015-10-05 12:25:00,82.36,82.56,82.34,82.56,17156.0,68.0819,68.2472,68.0654,68.2472,17156.0
2015-10-05 12:30:00,82.53,82.65,82.42,82.47,29937.0,68.2224,68.3216,68.1315,68.1728,29937.0
2015-10-05 12:35:00,82.49,82.57,82.42,82.52,29389.0,68.1894,68.2555,68.1315,68.2142,29389.0
2015-10-05 12:40:00,82.52,82.52,82.32,82.46,25212.0,68.2142,68.2142,68.0488,68.1646,25212.0
2015-10-05 12:45:00,82.49,82.55,82.4,82.48,19278.0,68.1894,68.239,68.115,68.1811,19278.0
2015-10-05 12:50:00,82.5,82.56,82.36,82.38,35440.0,68.1976,68.2472,68.0819,68.0984,35440.0
2015-10-05 12:55:00,82.4,82.48,82.34,82.42,30550.0,68.115,68.1811,68.0654,68.1315,30550.0
2015-10-05 13:00:00,82.45,82.57,82.41,82.49,29065.0,68.1563,68.2555,68.1232,68.1894,29065.0
2015-10-05 13:05:00,82.44,82.52,82.41,82.44,12305.0,68.148,68.2142,68.1232,68.148,12305.0
2015-10-05 13:10:00,82.47,82.63,82.44,82.55,58753.0,68.1728,68.3051,68.148,68.239,58753.0
2015-10-05 13:15:00,82.56,82.64,82.54,82.63,20054.0,68.2472,68.3134,68.2307,68.3051,20054.0
2015-10-05 13:20:00,82.65,82.71,82.55,82.61,18227.0,68.3216,68.3712,68.239,68.2886,18227.0
2015-10-05 13:25:00,82.62,82.69,82.56,82.56,21034.0,68.2968,68.3547,68.2472,68.2472,21034.0
2015-10-05 13:30:00,82.56,82.64,82.51,82.58,15518.0,68.2472,68.3134,68.2059,68.2638,15518.0
2015-10-05 13:35:00,82.58,82.79,82.58,82.79,14422.0,68.2638,68.4374,68.2638,68.4374,14422.0
2015-10-05 13:40:00,82.76,82.79,82.61,82.65,14856.0,68.4126,68.4374,68.2886,68.3216,14856.0
2015-10-05 13:45:00,82.68,82.81,82.67,82.79,29820.0,68.3464,68.4539,68.3382,68.4374,29820.0
2015-10-05 13:50:00,82.79,82.8,82.57,82.7,30034.0,68.4374,68.4456,68.2555,68.363,30034.0
2015-10-05 13:55:00,82.72,82.82,82.68,82.78,24394.0,68.3795,68.4622,68.3464,68.4291,24394.0
2015-10-05 14:00:00,82.76,82.86,82.71,82.75,34876.0,68.4126,68.4952,68.3712,68.4043,34876.0
2015-10-05 14:05:00,82.75,82.75,82.56,82.56,35526.0,68.4043,68.4043,68.2472,68.2472,35526.0
2015-10-05 14:10:00,82.56,82.68,82.51,82.63,17911.0,68.2472,68.3464,68.2059,68.3051,17911.0
2015-10-05 14:15:00,82.66,82.74,82.64,82.68,28922.0,68.3299,68.396,68.3134,68.3464,28922.0
2015-10-05 14:20:00,82.7,82.81,82.68,82.75,17588.0,68.363,68.4539,68.3464,68.4043,17588.0
2015-10-05 14:25:00,82.77,82.81,82.66,82.67,24237.0,68.4208,68.4539,68.3299,68.3382,24237.0
2015-10-05 14:30:00,82.67,82.88,82.66,82.8,69030.0,68.3382,68.5118,68.3299,68.4456,69030.0
2015-10-05 14:35:00,82.82,82.86,82.76,82.77,22181.0,68.4622,68.4952,68.4126,68.4208,22181.0
2015-10-05 14:40:00,82.78,82.81,82.69,82.7,42356.0,68.4291,68.4539,68.3547,68.363,42356.0
2015-10-05 14:45:00,82.7,82.7,82.56,82.63,29349.0,68.363,68.363,68.2472,68.3051,29349.0
2015-10-05 14:50:00,82.62,82.7,82.53,82.53,51100.0,68.2968,68.363,68.2224,68.2224,51100.0
2015-10-05 14:55:00,82.54,82.59,82.5,82.56,47179.0,68.2307,68.272,68.1976,68.2472,47179.0
2015-10-05 15:00:00,82.56,82.59,82.42,82.45,63300.0,68.2472,68.272,68.1315,68.1563,63300.0
2015-10-05 15:05:00,82.45,82.51,82.31,82.5,60959.0,68.1563,68.2059,68.0406,68.1976,60959.0
2015-10-05 15:10:00,82.48,82.48,82.21,82.28,60259.0,68.1811,68.1811,67.9579,68.0158,60259.0
2015-10-05 15:15:00,82.27,82.28,82.05,82.05,76530.0,68.0075,68.0158,67.8257,67.8257,76530.0
2015-10-05 15:20:00,82.05,82.06,81.84,81.91,94719.0,67.8257,67.8339,67.6521,67.7099,94719.0
2015-10-05 15:25:00,81.91,82.09,81.89,82.02,64500.0,67.7099,67.8587,67.6934,67.8009,64500.0
2015-10-05 15:30:00,82.02,82.35,81.99,82.34,70924.0,67.8009,68.0736,67.7761,68.0654,70924.0
2015-10-05 15:35:00,82.35,82.37,82.03,82.14,83596.0,68.0736,68.0902,67.8091,67.9001,83596.0
2015-10-05 15:40:00,82.12,82.14,82.03,82.07,63395.0,67.8835,67.9001,67.8091,67.8422,63395.0
2015-10-05 15:45:00,82.09,82.16,82.05,82.16,95426.0,67.8587,67.9166,67.8257,67.9166,95426.0
2015-10-05 15:50:00,82.16,82.2,82.02,82.03,105291.0,67.9166,67.9497,67.8009,67.8091,105291.0
2015-10-05 15:55:00,82.02,82.03,81.8,81.86,221856.0,67.8009,67.8091,67.619,67.6686,221856.0
2015-10-06 09:30:00,82.04,82.49,81.15,81.4,372850.0,67.8174,68.1894,67.0817,67.2883,372850.0
2015-10-06 09:35:00,81.47,81.79,79.65,79.65,419389.0,67.3462,67.6107,65.8417,65.8417,419389.0
2015-10-06 09:40:00,79.66,79.93,78.68,79.66,582837.0,65.85,66.0732,65.0399,65.85,582837.0
2015-10-06 09:45:00,79.73,80.13,79.68,79.8,281446.0,65.9079,66.2385,65.8665,65.9657,281446.0
2015-10-06 09:50:00,79.8,79.85,78.36,78.44,342608.0,65.9657,66.0071,64.7754,64.8415,342608.0
2015-10-06 09:55:00,78.49,79.35,77.78,79.35,481243.0,64.8828,65.5937,64.2959,65.5937,481243.0
2015-10-06 10:00:00,79.2,80.11,79.11,79.21,403885.0,65.4697,66.222,65.3953,65.478,403885.0
2015-10-06 10:05:00,79.21,79.45,78.6,78.98,174281.0,65.478,65.6764,64.9738,65.2879,174281.0
2015-10-06 10:10:00,78.97,79.05,78.45,78.89,173755.0,65.2796,65.3457,64.8498,65.2135,173755.0
2015-10-06 10:15:00,78.9,78.98,78.36,78.43,105478.0,65.2217,65.2879,64.7754,64.8332,105478.0
2015-10-06 10:20:00,78.44,78.48,77.78,78.0,219585.0,64.8415,64.8746,64.2959,64.4778,219585.0
2015-10-06 10:25:00,78.0,78.34,77.28,77.32,230037.0,64.4778,64.7588,63.8826,63.9157,230037.0
2015-10-06 10:30:00,77.31,77.66,77.27,77.43,199953.0,63.9074,64.1967,63.8743,64.0066,199953.0
2015-10-06 10:35:00,77.44,78.11,77.22,77.68,182916.0,64.0149,64.5687,63.833,64.2132,182916.0
2015-10-06 10:40:00,77.61,77.64,77.3,77.47,124350.0,64.1554,64.1802,63.8991,64.0397,124350.0
2015-10-06 10:45:00,77.47,78.04,77.39,77.89,132819.0,64.0397,64.5108,63.9735,64.3868,132819.0
2015-10-06 10:50:00,77.86,78.02,77.25,77.56,134733.0,64.362,64.4943,63.8578,64.1141,134733.0
2015-10-06 10:55:00,77.51,77.91,77.41,77.86,124380.0,64.0727,64.4034,63.9901,64.362,124380.0
2015-10-06 11:00:00,77.88,78.19,77.31,77.34,104870.0,64.3786,64.6348,63.9074,63.9322,104870.0
2015-10-06 11:05:00,77.36,77.76,77.17,77.68,106765.0,63.9487,64.2794,63.7917,64.2132,106765.0
2015-10-06 11:10:00,77.69,77.91,77.28,77.64,87701.0,64.2215,64.4034,63.8826,64.1802,87701.0
2015-10-06 11:15:00,77.68,77.94,77.66,77.7,117151.0,64.2132,64.4282,64.1967,64.2298,117151.0
2015-10-06 11:20:00,77.7,78.0,77.67,77.73,84010.0,64.2298,64.4778,64.205,64.2546,84010.0
2015-10-06 11:25:00,77.75,77.86,77.4,77.43,192647.0,64.2711,64.362,63.9818,64.0066,192647.0
2015-10-06 11:30:00,77.44,77.47,76.85,76.94,208257.0,64.0149,64.0397,63.5271,63.6015,208257.0
2015-10-06 11:35:00,76.94,76.95,76.0,76.27,259583.0,63.6015,63.6098,62.8245,63.0477,259583.0
2015-10-06 11:40:00,76.33,76.45,76.06,76.13,85398.0,63.0973,63.1965,62.8741,62.932,85398.0
2015-10-06 11:45:00,76.1,76.3,75.88,76.01,110760.0,62.9072,63.0725,62.7253,62.8328,110760.0
2015-10-06 11:50:00,76.0,76.2,75.53,75.53,150770.0,62.8245,62.9898,62.436,62.436,150770.0
2015-10-06 11:55:00,75.57,75.72,75.2,75.28,152370.0,62.469,62.593,62.1632,62.2293,152370.0
2015-10-06 12:00:00,75.31,75.64,75.02,75.31,172093.0,62.2541,62.5269,62.0144,62.2541,172093.0
2015-10-06 12:05:00,75.27,75.5,75.14,75.22,106262.0,62.221,62.4112,62.1136,62.1797,106262.0
2015-10-06 12:10:00,75.2,75.88,75.09,75.77,123150.0,62.1632,62.7253,62.0723,62.6344,123150.0
2015-10-06 12:15:00,75.74,76.0,75.25,75.32,94025.0,62.6096,62.8245,62.2045,62.2624,94025.0
2015-10-06 12:20:00,75.32,75.84,75.27,75.6,51390.0,62.2624,62.6922,62.221,62.4938,51390.0
2015-10-06 12:25:00,75.53,75.67,75.3,75.33,56495.0,62.436,62.5517,62.2458,62.2706,56495.0
2015-10-06 12:30:00,75.31,75.34,74.56,75.1,211918.0,62.2541,62.2789,61.6341,62.0805,211918.0
2015-10-06 12:35:00,75.11,75.22,75.01,75.1,101207.0,62.0888,62.1797,62.0061,62.0805,101207.0
2015-10-06 12:40:00,75.09,75.15,74.86,74.88,74729.0,62.0723,62.1219,61.8821,61.8987,74729.0
2015-10-06 12:45:00,74.87,74.92,74.51,74.57,85744.0,61.8904,61.9317,61.5928,61.6424,85744.0
2015-10-06 12:50:00,74.57,75.0,74.53,75.0,139086.0,61.6424,61.9979,61.6093,61.9979,139086.0
2015-10-06 12:55:00,74.96,75.78,74.96,75.45,209941.0,61.9648,62.6426,61.9648,62.3698,209941.0
2015-10-06 13:00:00,75.42,76.63,75.29,76.45,197875.0,62.345,63.3453,62.2376,63.1965,197875.0
2015-10-06 13:05:00,76.46,76.55,76.07,76.51,92905.0,63.2047,63.2791,62.8824,63.2461,92905.0
2015-10-06 13:10:00,76.52,76.53,76.25,76.45,90083.0,63.2543,63.2626,63.0312,63.1965,90083.0
2015-10-06 13:15:00,76.46,76.49,76.18,76.48,103952.0,63.2047,63.2295,62.9733,63.2213,103952.0
2015-10-06 13:20:00,76.5,77.07,76.47,77.03,146486.0,63.2378,63.709,63.213,63.6759,146486.0
2015-10-06 13:25:00,77.05,77.44,77.0,77.13,120846.0,63.6925,64.0149,63.6511,63.7586,120846.0
2015-10-06 13:30:00,77.17,77.67,77.17,77.36,171515.0,63.7917,64.205,63.7917,63.9487,171515.0
2015-10-06 13:35:00,77.37,77.37,76.82,77.03,109121.0,63.957,63.957,63.5023,63.6759,109121.0
2015-10-06 13:40:00,77.03,77.26,76.9,77.17,129635.0,63.6759,63.8661,63.5685,63.7917,129635.0
2015-10-06 13:45:00,77.16,77.27,77.03,77.06,56143.0,63.7834,63.8743,63.6759,63.7007,56143.0
2015-10-06 13:50:00,77.07,77.31,76.97,77.28,141288.0,63.709,63.9074,63.6263,63.8826,141288.0
2015-10-06 13:55:00,77.28,77.45,77.14,77.41,59295.0,63.8826,64.0231,63.7669,63.9901,59295.0
2015-10-06 14:00:00,77.38,77.9,77.36,77.53,92796.0,63.9653,64.3951,63.9487,64.0893,92796.0
2015-10-06 14:05:00,77.52,77.78,77.45,77.69,64158.0,64.081,64.2959,64.0231,64.2215,64158.0
2015-10-06 14:10:00,77.68,78.68,77.65,78.68,134081.0,64.2132,65.0399,64.1884,65.0399,134081.0
2015-10-06 14:15:00,78.68,78.95,78.65,78.89,145889.0,65.0399,65.2631,65.0151,65.2135,145889.0
2015-10-06 14:20:00,78.89,79.2,78.67,78.67,158820.0,65.2135,65.4697,65.0316,65.0316,158820.0
2015-10-06 14:25:00,78.66,79.39,78.56,79.35,154335.0,65.0234,65.6268,64.9407,65.5937,154335.0
2015-10-06 14:30:00,79.31,79.32,78.99,79.07,169188.0,65.5607,65.5689,65.2961,65.3623,169188.0
2015-10-06 14:35:00,79.07,79.23,78.97,79.13,105369.0,65.3623,65.4945,65.2796,65.4119,105369.0
2015-10-06 14:40:00,79.13,79.2,78.44,78.61,168132.0,65.4119,65.4697,64.8415,64.982,168132.0
2015-10-06 14:45:00,78.6,79.24,78.6,79.2,143394.0,64.9738,65.5028,64.9738,65.4697,143394.0
2015-10-06 14:50:00,79.24,79.45,79.2,79.45,137905.0,65.5028,65.6764,65.4697,65.6764,137905.0
2015-10-06 14:55:00,79.44,79.67,79.22,79.65,164507.0,65.6681,65.8583,65.4863,65.8417,164507.0
2015-10-06 15:00:00,79.64,79.65,79.09,79.29,173883.0,65.8335,65.8417,65.3788,65.5441,173883.0
2015-10-06 15:05:00,79.31,79.68,79.29,79.61,111827.0,65.5607,65.8665,65.5441,65.8087,111827.0
2015-10-06 15:10:00,79.58,79.71,79.43,79.61,110320.0,65.7839,65.8913,65.6599,65.8087,110320.0
2015-10-06 15:15:00,79.61,80.31,79.46,80.02,188077.0,65.8087,66.3873,65.6847,66.1476,188077.0
2015-10-06 15:20:00,80.02,80.05,79.85,79.94,152009.0,66.1476,66.1724,66.0071,66.0814,152009.0
2015-10-06 15:25:00,79.96,80.44,79.81,80.4,140795.0,66.098,66.4948,65.974,66.4617,140795.0
2015-10-06 15:30:00,80.37,80.59,80.34,80.38,227231.0,66.4369,66.6188,66.4121,66.4452,227231.0
2015-10-06 15:35:00,80.39,80.43,80.0,80.03,132392.0,66.4534,66.4865,66.131,66.1558,132392.0
2015-10-06 15:40:00,80.03,80.12,79.91,80.04,198802.0,66.1558,66.2302,66.0566,66.1641,198802.0
2015-10-06 15:45:00,80.04,80.5,80.03,80.28,206442.0,66.1641,66.5444,66.1558,66.3625,206442.0
2015-10-06 15:50:00,80.28,80.64,80.24,80.55,298340.0,66.3625,66.6601,66.3294,66.5857,298340.0
2015-10-06 15:55:00,80.54,80.72,80.41,80.71,653392.0,66.5774,66.7262,66.47,66.718,653392.0
2015-10-07 09:30:00,81.16,81.65,80.72,80.84,125973.0,67.0899,67.495,66.7262,66.8254,125973.0
2015-10-07 09:35:00,80.85,80.89,79.84,80.37,113853.0,66.8337,66.8668,65.9988,66.4369,113853.0
2015-10-07 09:40:00,80.36,81.36,80.36,81.1,76411.0,66.4286,67.2553,66.4286,67.0403,76411.0
2015-10-07 09:45:00,81.15,82.12,81.01,81.94,205982.0,67.0817,67.8835,66.966,67.7347,205982.0
2015-10-07 09:50:00,81.91,82.43,81.9,82.1,116842.0,67.7099,68.1398,67.7017,67.867,116842.0
2015-10-07 09:55:00,82.1,82.86,82.0,82.41,130819.0,67.867,68.4952,67.7843,68.1232,130819.0
2015-10-07 10:00:00,82.47,82.7,81.84,81.84,76805.0,68.1728,68.363,67.6521,67.6521,76805.0
2015-10-07 10:05:00,81.85,82.15,81.73,82.04,42576.0,67.6603,67.9083,67.5611,67.8174,42576.0
2015-10-07 10:10:00,82.04,82.22,81.9,81.91,55470.0,67.8174,67.9662,67.7017,67.7099,55470.0
2015-10-07 10:15:00,81.88,81.95,81.72,81.81,73167.0,67.6851,67.743,67.5529,67.6273,73167.0
2015-10-07 10:20:00,81.78,81.93,81.68,81.8,84652.0,67.6025,67.7265,67.5198,67.619,84652.0
2015-10-07 10:25:00,81.8,82.48,81.78,82.44,53341.0,67.619,68.1811,67.6025,68.148,53341.0
2015-10-07 10:30:00,82.4,82.43,82.11,82.33,73485.0,68.115,68.1398,67.8753,68.0571,73485.0
2015-10-07 10:35:00,82.33,82.79,82.21,82.44,72116.0,68.0571,68.4374,67.9579,68.148,72116.0
2015-10-07 10:40:00,82.45,82.48,81.84,82.08,112110.0,68.1563,68.1811,67.6521,67.8505,112110.0
2015-10-07 10:45:00,82.07,82.07,81.54,81.56,87694.0,67.8422,67.8422,67.4041,67.4206,87694.0
2015-10-07 10:50:00,81.56,81.58,81.11,81.35,128251.0,67.4206,67.4371,67.0486,67.247,128251.0
2015-10-07 10:55:00,81.28,81.33,81.1,81.25,50618.0,67.1891,67.2305,67.0403,67.1643,50618.0
2015-10-07 11:00:00,81.24,81.44,81.09,81.28,48563.0,67.1561,67.3214,67.0321,67.1891,48563.0
2015-10-07 11:05:00,81.26,81.45,81.15,81.45,91733.0,67.1726,67.3297,67.0817,67.3297,91733.0
2015-10-07 11:10:00,81.46,81.49,81.11,81.25,38106.0,67.3379,67.3627,67.0486,67.1643,38106.0
2015-10-07 11:15:00,81.2,81.36,81.11,81.36,80962.0,67.123,67.2553,67.0486,67.2553,80962.0
2015-10-07 11:20:00,81.38,81.38,80.87,80.87,57168.0,67.2718,67.2718,66.8502,66.8502,57168.0
2015-10-07 11:25:00,80.88,81.15,80.73,81.13,96468.0,66.8585,67.0817,66.7345,67.0651,96468.0
2015-10-07 11:30:00,81.1,81.55,81.0,81.38,97330.0,67.0403,67.4123,66.9577,67.2718,97330.0
2015-10-07 11:35:00,81.38,81.71,81.33,81.59,58280.0,67.2718,67.5446,67.2305,67.4454,58280.0
2015-10-07 11:40:00,81.56,81.57,81.27,81.28,46511.0,67.4206,67.4289,67.1809,67.1891,46511.0
2015-10-07 11:45:00,81.27,81.42,81.11,81.18,73571.0,67.1809,67.3049,67.0486,67.1065,73571.0
2015-10-07 11:50:00,81.15,81.49,81.14,81.49,64526.0,67.0817,67.3627,67.0734,67.3627,64526.0
2015-10-07 11:55:00,81.5,81.71,81.5,81.65,86765.0,67.371,67.5446,67.371,67.495,86765.0
2015-10-07 12:00:00,81.65,81.71,81.3,81.31,30904.0,67.495,67.5446,67.2057,67.2139,30904.0
2015-10-07 12:05:00,81.29,81.51,81.25,81.4,43626.0,67.1974,67.3793,67.1643,67.2883,43626.0
2015-10-07 12:10:00,81.46,81.54,81.2,81.24,45490.0,67.3379,67.4041,67.123,67.1561,45490.0
2015-10-07 12:15:00,81.24,81.35,81.17,81.31,84126.0,67.1561,67.247,67.0982,67.2139,84126.0
2015-10-07 12:20:00,81.27,81.31,80.98,80.98,30934.0,67.1809,67.2139,66.9412,66.9412,30934.0
2015-10-07 12:25:00,80.95,80.95,80.6,80.74,43654.0,66.9164,66.9164,66.627,66.7428,43654.0
2015-10-07 12:30:00,80.73,80.86,80.67,80.72,32794.0,66.7345,66.842,66.6849,66.7262,32794.0
2015-10-07 12:35:00,80.7,80.83,80.66,80.83,25107.0,66.7097,66.8172,66.6766,66.8172,25107.0
2015-10-07 12:40:00,80.85,81.21,80.7,81.17,22004.0,66.8337,67.1313,66.7097,67.0982,22004.0
2015-10-07 12:45:00,81.17,81.21,81.03,81.13,24607.0,67.0982,67.1313,66.9825,67.0651,24607.0
2015-10-07 12:50:00,81.16,81.24,80.97,81.2,30357.0,67.0899,67.1561,66.9329,67.123,30357.0
2015-10-07 12:55:00,81.21,81.48,81.17,81.36,45164.0,67.1313,67.3545,67.0982,67.2553,45164.0
2015-10-07 13:00:00,81.34,81.54,81.33,81.44,24771.0,67.2387,67.4041,67.2305,67.3214,24771.0
2015-10-07 13:05:00,81.43,81.84,81.43,81.81,59223.0,67.3131,67.6521,67.3131,67.6273,59223.0
2015-10-07 13:10:00,81.81,81.95,81.8,81.88,26514.0,67.6273,67.743,67.619,67.6851,26514.0
2015-10-07 13:15:00,81.89,81.95,81.79,81.84,25206.0,67.6934,67.743,67.6107,67.6521,25206.0
2015-10-07 13:20:00,81.84,82.0,81.8,81.98,27060.0,67.6521,67.7843,67.619,67.7678,27060.0
2015-10-07 13:25:00,81.97,82.34,81.96,82.14,52496.0,67.7595,68.0654,67.7513,67.9001,52496.0
2015-10-07 13:30:00,82.15,82.39,82.12,82.29,19841.0,67.9083,68.1067,67.8835,68.024,19841.0
2015-10-07 13:35:00,82.27,82.35,82.16,82.22,23848.0,68.0075,68.0736,67.9166,67.9662,23848.0
2015-10-07 13:40:00,82.22,82.43,82.15,82.38,31465.0,67.9662,68.1398,67.9083,68.0984,31465.0
2015-10-07 13:45:00,82.38,82.74,82.38,82.65,47699.0,68.0984,68.396,68.0984,68.3216,47699.0
2015-10-07 13:50:00,82.64,82.65,82.38,82.53,28187.0,68.3134,68.3216,68.0984,68.2224,28187.0
2015-10-07 13:55:00,82.62,82.66,82.4,82.47,26573.0,68.2968,68.3299,68.115,68.1728,26573.0
2015-10-07 14:00:00,82.5,82.82,82.42,82.81,45345.0,68.1976,68.4622,68.1315,68.4539,45345.0
2015-10-07 14:05:00,82.81,82.86,82.67,82.71,32644.0,68.4539,68.4952,68.3382,68.3712,32644.0
2015-10-07 14:10:00,82.71,82.74,82.53,82.54,36779.0,68.3712,68.396,68.2224,68.2307,36779.0
2015-10-07 14:15:00,82.53,82.75,82.53,82.61,31219.0,68.2224,68.4043,68.2224,68.2886,31219.0
2015-10-07 14:20:00,82.63,82.83,82.5,82.76,53948.0,68.3051,68.4704,68.1976,68.4126,53948.0
2015-10-07 14:25:00,82.73,82.83,82.67,82.82,36522.0,68.3878,68.4704,68.3382,68.4622,36522.0
2015-10-07 14:30:00,82.83,82.92,82.39,82.39,48043.0,68.4704,68.5448,68.1067,68.1067,48043.0
2015-10-07 14:35:00,82.4,82.53,82.26,82.42,50494.0,68.115,68.2224,67.9992,68.1315,50494.0
2015-10-07 14:40:00,82.4,82.79,82.38,82.63,30114.0,68.115,68.4374,68.0984,68.3051,30114.0
2015-10-07 14:45:00,82.62,82.71,82.52,82.58,30762.0,68.2968,68.3712,68.2142,68.2638,30762.0
2015-10-07 14:50:00,82.59,82.6,82.39,82.5,31707.0,68.272,68.2803,68.1067,68.1976,31707.0
2015-10-07 14:55:00,82.5,82.6,82.4,82.42,32937.0,68.1976,68.2803,68.115,68.1315,32937.0
2015-10-07 15:00:00,82.41,82.71,82.35,82.65,45796.0,68.1232,68.3712,68.0736,68.3216,45796.0
2015-10-07 15:05:00,82.64,82.88,82.64,82.86,63904.0,68.3134,68.5118,68.3134,68.4952,63904.0
2015-10-07 15:10:00,82.85,83.16,82.84,83.12,93087.0,68.487,68.7432,68.4787,68.7102,93087.0
2015-10-07 15:15:00,83.14,83.59,83.08,83.44,99789.0,68.7267,69.0987,68.6771,68.9747,99789.0
2015-10-07 15:20:00,83.44,83.44,83.21,83.41,65566.0,68.9747,68.9747,68.7846,68.9499,65566.0
2015-10-07 15:25:00,83.41,83.54,83.36,83.45,73206.0,68.9499,69.0573,68.9086,68.9829,73206.0
2015-10-07 15:30:00,83.45,83.58,83.43,83.47,93154.0,68.9829,69.0904,68.9664,68.9995,93154.0
2015-10-07 15:35:00,83.49,83.49,83.33,83.48,77643.0,69.016,69.016,68.8838,69.0077,77643.0
2015-10-07 15:40:00,83.47,83.56,83.43,83.51,66859.0,68.9995,69.0739,68.9664,69.0325,66859.0
2015-10-07 15:45:00,83.52,83.52,83.23,83.31,88061.0,69.0408,69.0408,68.8011,68.8672,88061.0
2015-10-07 15:50:00,83.33,83.39,83.11,83.39,166701.0,68.8838,68.9334,68.7019,68.9334,166701.0
2015-10-07 15:55:00,83.39,83.65,83.38,83.61,194408.0,68.9334,69.1483,68.9251,69.1152,194408.0
2015-10-08 09:30:00,82.91,83.04,81.98,82.54,115038.0,68.5366,68.644,67.7678,68.2307,115038.0
2015-10-08 09:35:00,82.64,82.77,81.54,81.87,115915.0,68.3134,68.4208,67.4041,67.6769,115915.0
2015-10-08 09:40:00,81.87,81.96,81.39,81.89,89434.0,67.6769,67.7513,67.2801,67.6934,89434.0
2015-10-08 09:45:00,81.87,81.95,81.36,81.56,112484.0,67.6769,67.743,67.2553,67.4206,112484.0
2015-10-08 09:50:00,81.52,81.54,80.65,80.99,200917.0,67.3875,67.4041,66.6684,66.9494,200917.0
2015-10-08 09:55:00,81.02,81.02,80.66,80.7,67768.0,66.9742,66.9742,66.6766,66.7097,67768.0
2015-10-08 10:00:00,80.7,80.93,80.5,80.56,117754.0,66.7097,66.8998,66.5444,66.594,117754.0
2015-10-08 10:05:00,80.62,80.75,80.46,80.7,99247.0,66.6436,66.751,66.5113,66.7097,99247.0
2015-10-08 10:10:00,80.71,80.76,80.51,80.57,71407.0,66.718,66.7593,66.5526,66.6022,71407.0
2015-10-08 10:15:00,80.58,80.62,79.81,79.83,208821.0,66.6105,66.6436,65.974,65.9905,208821.0
2015-10-08 10:20:00,79.84,79.84,79.11,79.19,250237.0,65.9988,65.9988,65.3953,65.4615,250237.0
2015-10-08 10:25:00,79.17,79.25,78.8,78.84,221446.0,65.4449,65.5111,65.1391,65.1721,221446.0
2015-10-08 10:30:00,78.84,79.33,78.66,79.2,188371.0,65.1721,65.5772,65.0234,65.4697,188371.0
2015-10-08 10:35:00,79.21,79.43,78.99,79.3,145757.0,65.478,65.6599,65.2961,65.5524,145757.0
2015-10-08 10:40:00,79.35,79.54,79.01,79.07,86102.0,65.5937,65.7508,65.3127,65.3623,86102.0
2015-10-08 10:45:00,79.14,79.37,79.09,79.15,86123.0,65.4201,65.6103,65.3788,65.4284,86123.0
2015-10-08 10:50:00,79.21,79.35,78.85,78.95,51732.0,65.478,65.5937,65.1804,65.2631,51732.0
2015-10-08 10:55:00,78.96,79.09,78.86,78.92,52266.0,65.2713,65.3788,65.1887,65.2383,52266.0
2015-10-08 11:00:00,78.92,79.01,78.66,78.72,93038.0,65.2383,65.3127,65.0234,65.073,93038.0
2015-10-08 11:05:00,78.76,78.77,78.42,78.7,114139.0,65.106,65.1143,64.825,65.0564,114139.0
2015-10-08 11:10:00,78.63,78.87,78.42,78.49,101945.0,64.9986,65.1969,64.825,64.8828,101945.0
2015-10-08 11:15:00,78.46,78.5,78.07,78.42,162161.0,64.858,64.8911,64.5356,64.825,162161.0
2015-10-08 11:20:00,78.42,78.64,78.2,78.2,49731.0,64.825,65.0068,64.6431,64.6431,49731.0
2015-10-08 11:25:00,78.21,78.34,78.08,78.23,41080.0,64.6514,64.7588,64.5439,64.6679,41080.0
2015-10-08 11:30:00,78.28,78.93,78.26,78.84,59910.0,64.7092,65.2465,64.6927,65.1721,59910.0
2015-10-08 11:35:00,78.86,78.98,78.79,78.86,71136.0,65.1887,65.2879,65.1308,65.1887,71136.0
2015-10-08 11:40:00,78.84,79.0,78.76,78.82,54784.0,65.1721,65.3044,65.106,65.1556,54784.0
2015-10-08 11:45:00,78.84,78.87,78.62,78.71,22855.0,65.1721,65.1969,64.9903,65.0647,22855.0
2015-10-08 11:50:00,78.73,78.9,78.65,78.84,33698.0,65.0812,65.2217,65.0151,65.1721,33698.0
2015-10-08 11:55:00,78.86,78.87,78.72,78.77,42987.0,65.1887,65.1969,65.073,65.1143,42987.0
2015-10-08 12:00:00,78.74,79.0,78.72,78.95,45965.0,65.0895,65.3044,65.073,65.2631,45965.0
2015-10-08 12:05:00,78.98,79.0,78.62,78.65,30937.0,65.2879,65.3044,64.9903,65.0151,30937.0
2015-10-08 12:10:00,78.67,78.8,78.58,78.71,30596.0,65.0316,65.1391,64.9572,65.0647,30596.0
2015-10-08 12:15:00,78.71,78.89,78.61,78.65,48991.0,65.0647,65.2135,64.982,65.0151,48991.0
2015-10-08 12:20:00,78.67,78.71,78.14,78.15,99516.0,65.0316,65.0647,64.5935,64.6018,99516.0
2015-10-08 12:25:00,78.13,78.2,77.61,77.64,75576.0,64.5852,64.6431,64.1554,64.1802,75576.0
2015-10-08 12:30:00,77.65,77.88,77.63,77.68,67116.0,64.1884,64.3786,64.1719,64.2132,67116.0
2015-10-08 12:35:00,77.71,78.11,77.68,77.9,76210.0,64.238,64.5687,64.2132,64.3951,76210.0
2015-10-08 12:40:00,77.9,78.04,77.87,77.89,34288.0,64.3951,64.5108,64.3703,64.3868,34288.0
2015-10-08 12:45:00,77.91,77.91,77.44,77.52,107889.0,64.4034,64.4034,64.0149,64.081,107889.0
2015-10-08 12:50:00,77.51,77.58,77.3,77.51,90342.0,64.0727,64.1306,63.8991,64.0727,90342.0
2015-10-08 12:55:00,77.52,77.72,77.31,77.43,94737.0,64.081,64.2463,63.9074,64.0066,94737.0
2015-10-08 13:00:00,77.42,77.61,77.3,77.34,77528.0,63.9983,64.1554,63.8991,63.9322,77528.0
2015-10-08 13:05:00,77.34,77.66,77.3,77.37,90846.0,63.9322,64.1967,63.8991,63.957,90846.0
2015-10-08 13:10:00,77.37,77.52,77.36,77.38,49824.0,63.957,64.081,63.9487,63.9653,49824.0
2015-10-08 13:15:00,77.39,77.45,77.3,77.43,82335.0,63.9735,64.0231,63.8991,64.0066,82335.0
2015-10-08 13:20:00,77.46,77.85,77.42,77.81,59051.0,64.0314,64.3538,63.9983,64.3207,59051.0
2015-10-08 13:25:00,77.8,78.16,77.77,78.13,83304.0,64.3124,64.61,64.2876,64.5852,83304.0
2015-10-08 13:30:00,78.1,78.11,77.89,78.0,106443.0,64.5604,64.5687,64.3868,64.4778,106443.0
2015-10-08 13:35:00,77.99,78.12,77.96,78.03,67849.0,64.4695,64.577,64.4447,64.5026,67849.0
2015-10-08 13:40:00,78.0,78.04,77.93,77.95,56942.0,64.4778,64.5108,64.4199,64.4364,56942.0
2015-10-08 13:45:00,77.95,78.07,77.93,77.96,91499.0,64.4364,64.5356,64.4199,64.4447,91499.0
2015-10-08 13:50:00,77.96,78.01,77.8,77.9,45919.0,64.4447,64.486,64.3124,64.3951,45919.0
2015-10-08 13:55:00,77.92,78.09,77.88,78.08,53250.0,64.4116,64.5522,64.3786,64.5439,53250.0
2015-10-08 14:00:00,78.09,78.69,78.03,78.34,134914.0,64.5522,65.0482,64.5026,64.7588,134914.0
2015-10-08 14:05:00,78.34,78.38,77.83,78.23,108570.0,64.7588,64.7919,64.3372,64.6679,108570.0
2015-10-08 14:10:00,78.22,78.43,78.12,78.18,48951.0,64.6596,64.8332,64.577,64.6266,48951.0
2015-10-08 14:15:00,78.21,78.37,78.11,78.12,38126.0,64.6514,64.7836,64.5687,64.577,38126.0
2015-10-08 14:20:00,78.16,78.21,77.87,78.05,57521.0,64.61,64.6514,64.3703,64.5191,57521.0
2015-10-08 14:25:00,78.09,78.27,78.0,78.26,34735.0,64.5522,64.701,64.4778,64.6927,34735.0
2015-10-08 14:30:00,78.21,78.71,78.18,78.68,54826.0,64.6514,65.0647,64.6266,65.0399,54826.0
2015-10-08 14:35:00,78.71,78.86,78.59,78.76,42460.0,65.0647,65.1887,64.9655,65.106,42460.0
2015-10-08 14:40:00,78.78,79.02,78.77,78.85,78669.0,65.1225,65.3209,65.1143,65.1804,78669.0
2015-10-08 14:45:00,78.86,78.93,78.79,78.8,86541.0,65.1887,65.2465,65.1308,65.1391,86541.0
2015-10-08 14:50:00,78.81,79.0,78.57,78.62,70012.0,65.1473,65.3044,64.949,64.9903,70012.0
2015-10-08 14:55:00,78.63,78.93,78.56,78.93,92089.0,64.9986,65.2465,64.9407,65.2465,92089.0
2015-10-08 15:00:00,78.94,79.35,78.9,79.26,100537.0,65.2548,65.5937,65.2217,65.5193,100537.0
2015-10-08 15:05:00,79.22,79.31,79.02,79.14,69009.0,65.4863,65.5607,65.3209,65.4201,69009.0
2015-10-08 15:10:00,79.13,79.46,79.12,79.34,58680.0,65.4119,65.6847,65.4036,65.5855,58680.0
2015-10-08 15:15:00,79.38,79.62,79.38,79.56,61158.0,65.6185,65.8169,65.6185,65.7673,61158.0
2015-10-08 15:20:00,79.56,79.58,79.21,79.3,101095.0,65.7673,65.7839,65.478,65.5524,101095.0
2015-10-08 15:25:00,79.3,79.56,79.3,79.45,66129.0,65.5524,65.7673,65.5524,65.6764,66129.0
2015-10-08 15:30:00,79.46,79.62,79.33,79.43,96593.0,65.6847,65.8169,65.5772,65.6599,96593.0
2015-10-08 15:35:00,79.43,79.58,79.14,79.18,67975.0,65.6599,65.7839,65.4201,65.4532,67975.0
2015-10-08 15:40:00,79.17,79.46,79.12,79.46,81058.0,65.4449,65.6847,65.4036,65.6847,81058.0
2015-10-08 15:45:00,79.44,79.73,79.43,79.56,126768.0,65.6681,65.9079,65.6599,65.7673,126768.0
2015-10-08 15:50:00,79.55,79.71,79.55,79.62,113653.0,65.7591,65.8913,65.7591,65.8169,113653.0
2015-10-08 15:55:00,79.6,79.63,79.33,79.43,204764.0,65.8004,65.8252,65.5772,65.6599,204764.0
2015-10-09 09:30:00,79.56,79.57,78.5,78.76,97365.0,65.7673,65.7756,64.8911,65.106,97365.0
2015-10-09 09:35:00,78.76,79.6,78.45,79.52,80804.0,65.106,65.8004,64.8498,65.7343,80804.0
2015-10-09 09:40:00,79.59,79.84,79.11,79.64,70343.0,65.7921,65.9988,65.3953,65.8335,70343.0
2015-10-09 09:45:00,79.64,80.23,79.62,80.03,124480.0,65.8335,66.3212,65.8169,66.1558,124480.0
2015-10-09 09:50:00,80.02,80.24,79.92,80.03,69468.0,66.1476,66.3294,66.0649,66.1558,69468.0
2015-10-09 09:55:00,80.01,80.03,79.38,79.89,67062.0,66.1393,66.1558,65.6185,66.0401,67062.0
2015-10-09 10:00:00,79.93,79.94,79.3,79.32,42574.0,66.0732,66.0814,65.5524,65.5689,42574.0
2015-10-09 10:05:00,79.3,79.3,78.79,79.03,96251.0,65.5524,65.5524,65.1308,65.3292,96251.0
2015-10-09 10:10:00,79.02,79.28,78.99,79.19,50268.0,65.3209,65.5359,65.2961,65.4615,50268.0
2015-10-09 10:15:00,79.18,79.55,79.01,79.54,38620.0,65.4532,65.7591,65.3127,65.7508,38620.0
2015-10-09 10:20:00,79.53,79.7,79.42,79.45,29804.0,65.7425,65.8831,65.6516,65.6764,29804.0
2015-10-09 10:25:00,79.42,79.78,79.35,79.61,32813.0,65.6516,65.9492,65.5937,65.8087,32813.0
2015-10-09 10:30:00,79.59,80.11,79.59,79.96,68894.0,65.7921,66.222,65.7921,66.098,68894.0
2015-10-09 10:35:00,79.96,80.18,79.87,79.93,42679.0,66.098,66.2798,66.0236,66.0732,42679.0
2015-10-09 10:40:00,79.94,80.09,79.78,79.8,61420.0,66.0814,66.2054,65.9492,65.9657,61420.0
2015-10-09 10:45:00,79.78,80.11,79.77,80.0,46232.0,65.9492,66.222,65.9409,66.131,46232.0
2015-10-09 10:50:00,80.0,80.0,79.75,79.78,40090.0,66.131,66.131,65.9244,65.9492,40090.0
2015-10-09 10:55:00,79.8,80.26,79.8,80.26,42127.0,65.9657,66.346,65.9657,66.346,42127.0
2015-10-09 11:00:00,80.24,80.25,80.0,80.02,49540.0,66.3294,66.3377,66.131,66.1476,49540.0
2015-10-09 11:05:00,80.02,80.02,79.83,79.92,23372.0,66.1476,66.1476,65.9905,66.0649,23372.0
2015-10-09 11:10:00,79.95,79.98,79.75,79.79,45429.0,66.0897,66.1145,65.9244,65.9575,45429.0
2015-10-09 11:15:00,79.8,79.89,79.73,79.76,28721.0,65.9657,66.0401,65.9079,65.9327,28721.0
2015-10-09 11:20:00,79.78,79.89,79.64,79.8,20079.0,65.9492,66.0401,65.8335,65.9657,20079.0
2015-10-09 11:25:00,79.76,79.9,79.72,79.88,30714.0,65.9327,66.0484,65.8996,66.0319,30714.0
2015-10-09 11:30:00,79.85,79.9,79.62,79.62,25885.0,66.0071,66.0484,65.8169,65.8169,25885.0
2015-10-09 11:35:00,79.63,79.66,79.43,79.63,32815.0,65.8252,65.85,65.6599,65.8252,32815.0
2015-10-09 11:40:00,79.63,79.74,79.47,79.54,41978.0,65.8252,65.9161,65.6929,65.7508,41978.0
2015-10-09 11:45:00,79.52,79.58,79.49,79.51,25029.0,65.7343,65.7839,65.7095,65.726,25029.0
2015-10-09 11:50:00,79.52,79.6,79.52,79.52,11833.0,65.7343,65.8004,65.7343,65.7343,11833.0
2015-10-09 11:55:00,79.51,79.58,79.48,79.52,19569.0,65.726,65.7839,65.7012,65.7343,19569.0
2015-10-09 12:00:00,79.52,79.6,79.35,79.37,30306.0,65.7343,65.8004,65.5937,65.6103,30306.0
2015-10-09 12:05:00,79.39,79.4,79.25,79.3,34236.0,65.6268,65.6351,65.5111,65.5524,34236.0
2015-10-09 12:10:00,79.29,79.37,79.28,79.3,14218.0,65.5441,65.6103,65.5359,65.5524,14218.0
2015-10-09 12:15:00,79.31,79.31,79.09,79.16,13576.0,65.5607,65.5607,65.3788,65.4367,13576.0
2015-10-09 12:20:00,79.14,79.22,79.01,79.19,21024.0,65.4201,65.4863,65.3127,65.4615,21024.0
2015-10-09 12:25:00,79.2,79.22,79.09,79.14,13355.0,65.4697,65.4863,65.3788,65.4201,13355.0
2015-10-09 12:30:00,79.17,79.17,78.95,79.0,18679.0,65.4449,65.4449,65.2631,65.3044,18679.0
2015-10-09 12:35:00,78.98,79.06,78.91,79.06,23809.0,65.2879,65.354,65.23,65.354,23809.0
2015-10-09 12:40:00,79.05,79.13,78.97,78.98,27165.0,65.3457,65.4119,65.2796,65.2879,27165.0
2015-10-09 12:45:00,78.96,79.04,78.94,79.03,27619.0,65.2713,65.3375,65.2548,65.3292,27619.0
2015-10-09 12:50:00,79.05,79.13,79.01,79.09,16033.0,65.3457,65.4119,65.3127,65.3788,16033.0
2015-10-09 12:55:00,79.09,79.33,79.07,79.24,24515.0,65.3788,65.5772,65.3623,65.5028,24515.0
2015-10-09 13:00:00,79.24,79.38,79.23,79.32,21266.0,65.5028,65.6185,65.4945,65.5689,21266.0
2015-10-09 13:05:00,79.32,79.32,79.16,79.17,18717.0,65.5689,65.5689,65.4367,65.4449,18717.0
2015-10-09 13:10:00,79.15,79.18,79.06,79.06,17283.0,65.4284,65.4532,65.354,65.354,17283.0
2015-10-09 13:15:00,79.1,79.18,79.04,79.17,17790.0,65.3871,65.4532,65.3375,65.4449,17790.0
2015-10-09 13:20:00,79.19,79.29,79.14,79.23,16830.0,65.4615,65.5441,65.4201,65.4945,16830.0
2015-10-09 13:25:00,79.22,79.27,79.12,79.12,12172.0,65.4863,65.5276,65.4036,65.4036,12172.0
2015-10-09 13:30:00,79.16,79.17,79.02,79.06,13062.0,65.4367,65.4449,65.3209,65.354,13062.0
2015-10-09 13:35:00,79.06,79.07,78.91,78.94,21927.0,65.354,65.3623,65.23,65.2548,21927.0
2015-10-09 13:40:00,78.96,79.15,78.93,79.12,40858.0,65.2713,65.4284,65.2465,65.4036,40858.0
2015-10-09 13:45:00,79.12,79.22,79.09,79.14,13336.0,65.4036,65.4863,65.3788,65.4201,13336.0
2015-10-09 13:50:00,79.1,79.11,79.01,79.1,10968.0,65.3871,65.3953,65.3127,65.3871,10968.0
2015-10-09 13:55:00,79.12,79.21,79.05,79.17,16914.0,65.4036,65.478,65.3457,65.4449,16914.0
2015-10-09 14:00:00,79.18,79.24,79.15,79.19,13454.0,65.4532,65.5028,65.4284,65.4615,13454.0
2015-10-09 14:05:00,79.21,79.38,79.19,79.32,18432.0,65.478,65.6185,65.4615,65.5689,18432.0
2015-10-09 14:10:00,79.32,79.36,79.22,79.29,19181.0,65.5689,65.602,65.4863,65.5441,19181.0
2015-10-09 14:15:00,79.28,79.35,79.05,79.08,17615.0,65.5359,65.5937,65.3457,65.3705,17615.0
2015-10-09 14:20:00,79.08,79.23,79.03,79.17,14160.0,65.3705,65.4945,65.3292,65.4449,14160.0
2015-10-09 14:25:00,79.16,79.22,79.07,79.2,25977.0,65.4367,65.4863,65.3623,65.4697,25977.0
2015-10-09 14:30:00,79.17,79.18,78.99,79.06,20521.0,65.4449,65.4532,65.2961,65.354,20521.0
2015-10-09 14:35:00,79.05,79.21,79.04,79.21,10993.0,65.3457,65.478,65.3375,65.478,10993.0
2015-10-09 14:40:00,79.21,79.25,79.11,79.11,78364.0,65.478,65.5111,65.3953,65.3953,78364.0
2015-10-09 14:45:00,79.13,79.29,79.12,79.28,27784.0,65.4119,65.5441,65.4036,65.5359,27784.0
2015-10-09 14:50:00,79.29,79.43,79.28,79.38,32390.0,65.5441,65.6599,65.5359,65.6185,32390.0
2015-10-09 14:55:00,79.36,79.46,79.28,79.43,23291.0,65.602,65.6847,65.5359,65.6599,23291.0
2015-10-09 15:00:00,79.43,79.45,79.25,79.37,27418.0,65.6599,65.6764,65.5111,65.6103,27418.0
2015-10-09 15:05:00,79.34,79.4,79.27,79.39,19249.0,65.5855,65.6351,65.5276,65.6268,19249.0
2015-10-09 15:10:00,79.39,79.4,79.31,79.36,34439.0,65.6268,65.6351,65.5607,65.602,34439.0
2015-10-09 15:15:00,79.33,79.46,79.32,79.4,35442.0,65.5772,65.6847,65.5689,65.6351,35442.0
2015-10-09 15:20:00,79.41,79.5,79.39,79.46,28841.0,65.6433,65.7177,65.6268,65.6847,28841.0
2015-10-09 15:25:00,79.46,79.47,79.34,79.46,25191.0,65.6847,65.6929,65.5855,65.6847,25191.0
2015-10-09 15:30:00,79.43,79.57,79.43,79.51,40043.0,65.6599,65.7756,65.6599,65.726,40043.0
2015-10-09 15:35:00,79.53,79.6,79.34,79.34,48544.0,65.7425,65.8004,65.5855,65.5855,48544.0
2015-10-09 15:40:00,79.35,79.43,79.25,79.42,45530.0,65.5937,65.6599,65.5111,65.6516,45530.0
2015-10-09 15:45:00,79.44,79.45,79.35,79.39,52940.0,65.6681,65.6764,65.5937,65.6268,52940.0
2015-10-09 15:50:00,79.4,79.4,79.31,79.34,107112.0,65.6351,65.6351,65.5607,65.5855,107112.0
2015-10-09 15:55:00,79.35,79.53,79.34,79.51,149186.0,65.5937,65.7425,65.5855,65.726,149186.0
2015-10-12 09:30:00,79.93,80.5,79.61,79.71,97399.0,66.0732,66.5444,65.8087,65.8913,97399.0
2015-10-12 09:35:00,79.78,79.78,79.5,79.68,35477.0,65.9492,65.9492,65.7177,65.8665,35477.0
2015-10-12 09:40:00,79.7,80.19,79.6,79.91,37018.0,65.8831,66.2881,65.8004,66.0566,37018.0
2015-10-12 09:45:00,79.82,79.93,79.54,79.58,38833.0,65.9823,66.0732,65.7508,65.7839,38833.0
2015-10-12 09:50:00,79.59,79.62,78.86,79.2,105023.0,65.7921,65.8169,65.1887,65.4697,105023.0
2015-10-12 09:55:00,79.2,79.33,79.04,79.2,25921.0,65.4697,65.5772,65.3375,65.4697,25921.0
2015-10-12 10:00:00,79.21,79.37,79.1,79.32,64783.0,65.478,65.6103,65.3871,65.5689,64783.0
2015-10-12 10:05:00,79.34,79.68,79.29,79.53,19093.0,65.5855,65.8665,65.5441,65.7425,19093.0
2015-10-12 10:10:00,79.56,79.6,79.4,79.46,20227.0,65.7673,65.8004,65.6351,65.6847,20227.0
2015-10-12 10:15:00,79.46,79.47,79.17,79.37,36348.0,65.6847,65.6929,65.4449,65.6103,36348.0
2015-10-12 10:20:00,79.37,79.52,79.23,79.35,29873.0,65.6103,65.7343,65.4945,65.5937,29873.0
2015-10-12 10:25:00,79.39,79.73,79.38,79.66,28500.0,65.6268,65.9079,65.6185,65.85,28500.0
2015-10-12 10:30:00,79.71,79.76,79.58,79.63,17177.0,65.8913,65.9327,65.7839,65.8252,17177.0
2015-10-12 10:35:00,79.69,79.69,79.51,79.62,24586.0,65.8748,65.8748,65.726,65.8169,24586.0
2015-10-12 10:40:00,79.63,79.64,79.4,79.53,36461.0,65.8252,65.8335,65.6351,65.7425,36461.0
2015-10-12 10:45:00,79.51,79.61,79.35,79.61,31510.0,65.726,65.8087,65.5937,65.8087,31510.0
2015-10-12 10:50:00,79.64,80.14,79.64,79.97,58753.0,65.8335,66.2468,65.8335,66.1062,58753.0
2015-10-12 10:55:00,80.03,80.04,79.74,79.86,24382.0,66.1558,66.1641,65.9161,66.0153,24382.0
2015-10-12 11:00:00,79.83,79.96,79.75,79.81,22307.0,65.9905,66.098,65.9244,65.974,22307.0
2015-10-12 11:05:00,79.8,79.8,79.69,79.75,19319.0,65.9657,65.9657,65.8748,65.9244,19319.0
2015-10-12 11:10:00,79.74,79.76,79.54,79.55,17925.0,65.9161,65.9327,65.7508,65.7591,17925.0
2015-10-12 11:15:00,79.58,79.59,79.09,79.1,76200.0,65.7839,65.7921,65.3788,65.3871,76200.0
2015-10-12 11:20:00,79.1,79.28,79.06,79.26,22205.0,65.3871,65.5359,65.354,65.5193,22205.0
2015-10-12 11:25:00,79.29,79.41,79.28,79.36,18494.0,65.5441,65.6433,65.5359,65.602,18494.0
2015-10-12 11:30:00,79.35,79.42,79.18,79.24,17302.0,65.5937,65.6516,65.4532,65.5028,17302.0
2015-10-12 11:35:00,79.24,79.37,79.24,79.37,11426.0,65.5028,65.6103,65.5028,65.6103,11426.0
2015-10-12 11:40:00,79.36,79.52,79.22,79.37,20572.0,65.602,65.7343,65.4863,65.6103,20572.0
2015-10-12 11:45:00,79.4,79.53,79.39,79.51,15377.0,65.6351,65.7425,65.6268,65.726,15377.0
2015-10-12 11:50:00,79.52,79.58,79.45,79.56,12966.0,65.7343,65.7839,65.6764,65.7673,12966.0
2015-10-12 11:55:00,79.57,79.6,79.44,79.48,15350.0,65.7756,65.8004,65.6681,65.7012,15350.0
2015-10-12 12:00:00,79.47,79.52,79.4,79.48,14790.0,65.6929,65.7343,65.6351,65.7012,14790.0
2015-10-12 12:05:00,79.47,79.62,79.44,79.53,25437.0,65.6929,65.8169,65.6681,65.7425,25437.0
2015-10-12 12:10:00,79.56,79.57,79.37,79.38,17391.0,65.7673,65.7756,65.6103,65.6185,17391.0
2015-10-12 12:15:00,79.39,79.53,79.39,79.53,14116.0,65.6268,65.7425,65.6268,65.7425,14116.0
2015-10-12 12:20:00,79.54,79.54,79.29,79.31,18131.0,65.7508,65.7508,65.5441,65.5607,18131.0
2015-10-12 12:25:00,79.33,79.4,79.28,79.4,22117.0,65.5772,65.6351,65.5359,65.6351,22117.0
2015-10-12 12:30:00,79.41,79.47,79.38,79.39,12384.0,65.6433,65.6929,65.6185,65.6268,12384.0
2015-10-12 12:35:00,79.4,79.48,79.35,79.46,15958.0,65.6351,65.7012,65.5937,65.6847,15958.0
2015-10-12 12:40:00,79.45,79.47,79.39,79.46,11502.0,65.6764,65.6929,65.6268,65.6847,11502.0
2015-10-12 12:45:00,79.44,79.44,79.25,79.25,23568.0,65.6681,65.6681,65.5111,65.5111,23568.0
2015-10-12 12:50:00,79.28,79.38,79.21,79.21,46326.0,65.5359,65.6185,65.478,65.478,46326.0
2015-10-12 12:55:00,79.24,79.36,79.16,79.21,36619.0,65.5028,65.602,65.4367,65.478,36619.0
2015-10-12 13:00:00,79.2,79.22,79.09,79.1,12650.0,65.4697,65.4863,65.3788,65.3871,12650.0
2015-10-12 13:05:00,79.1,79.13,79.01,79.07,23894.0,65.3871,65.4119,65.3127,65.3623,23894.0
2015-10-12 13:10:00,79.08,79.17,79.06,79.17,19325.0,65.3705,65.4449,65.354,65.4449,19325.0
2015-10-12 13:15:00,79.19,79.28,79.16,79.28,18809.0,65.4615,65.5359,65.4367,65.5359,18809.0
2015-10-12 13:20:00,79.29,79.39,79.29,79.38,25684.0,65.5441,65.6268,65.5441,65.6185,25684.0
2015-10-12 13:25:00,79.38,79.46,79.36,79.43,25061.0,65.6185,65.6847,65.602,65.6599,25061.0
2015-10-12 13:30:00,79.43,79.55,79.43,79.55,20781.0,65.6599,65.7591,65.6599,65.7591,20781.0
2015-10-12 13:35:00,79.56,79.6,79.52,79.52,9712.0,65.7673,65.8004,65.7343,65.7343,9712.0
2015-10-12 13:40:00,79.54,79.56,79.43,79.45,19671.0,65.7508,65.7673,65.6599,65.6764,19671.0
2015-10-12 13:45:00,79.44,79.57,79.44,79.57,14481.0,65.6681,65.7756,65.6681,65.7756,14481.0
2015-10-12 13:50:00,79.56,79.57,79.47,79.51,16652.0,65.7673,65.7756,65.6929,65.726,16652.0
2015-10-12 13:55:00,79.51,79.53,79.47,79.48,9893.0,65.726,65.7425,65.6929,65.7012,9893.0
2015-10-12 14:00:00,79.47,79.51,79.44,79.48,19499.0,65.6929,65.726,65.6681,65.7012,19499.0
2015-10-12 14:05:00,79.46,79.61,79.45,79.57,16112.0,65.6847,65.8087,65.6764,65.7756,16112.0
2015-10-12 14:10:00,79.59,79.66,79.56,79.61,26027.0,65.7921,65.85,65.7673,65.8087,26027.0
2015-10-12 14:15:00,79.62,79.68,79.6,79.61,21033.0,65.8169,65.8665,65.8004,65.8087,21033.0
2015-10-12 14:20:00,79.61,79.69,79.54,79.68,21260.0,65.8087,65.8748,65.7508,65.8665,21260.0
2015-10-12 14:25:00,79.67,79.75,79.66,79.7,19370.0,65.8583,65.9244,65.85,65.8831,19370.0
2015-10-12 14:30:00,79.69,79.7,79.6,79.7,20448.0,65.8748,65.8831,65.8004,65.8831,20448.0
2015-10-12 14:35:00,79.68,79.77,79.68,79.75,14694.0,65.8665,65.9409,65.8665,65.9244,14694.0
2015-10-12 14:40:00,79.75,79.76,79.65,79.7,15760.0,65.9244,65.9327,65.8417,65.8831,15760.0
2015-10-12 14:45:00,79.72,79.75,79.66,79.69,14315.0,65.8996,65.9244,65.85,65.8748,14315.0
2015-10-12 14:50:00,79.69,79.8,79.69,79.79,27960.0,65.8748,65.9657,65.8748,65.9575,27960.0
2015-10-12 14:55:00,79.79,79.85,79.79,79.84,63984.0,65.9575,66.0071,65.9575,65.9988,63984.0
2015-10-12 15:00:00,79.85,79.9,79.8,79.81,57568.0,66.0071,66.0484,65.9657,65.974,57568.0
2015-10-12 15:05:00,79.8,79.9,79.8,79.87,35602.0,65.9657,66.0484,65.9657,66.0236,35602.0
2015-10-12 15:10:00,79.88,79.92,79.81,79.85,24935.0,66.0319,66.0649,65.974,66.0071,24935.0
2015-10-12 15:15:00,79.84,79.9,79.83,79.89,36040.0,65.9988,66.0484,65.9905,66.0401,36040.0
2015-10-12 15:20:00,79.89,79.91,79.73,79.81,24508.0,66.0401,66.0566,65.9079,65.974,24508.0
2015-10-12 15:25:00,79.81,79.83,79.76,79.77,22319.0,65.974,65.9905,65.9327,65.9409,22319.0
2015-10-12 15:30:00,79.78,79.79,79.68,79.76,30925.0,65.9492,65.9575,65.8665,65.9327,30925.0
2015-10-12 15:35:00,79.77,79.81,79.66,79.66,27630.0,65.9409,65.974,65.85,65.85,27630.0
2015-10-12 15:40:00,79.66,79.71,79.57,79.57,47402.0,65.85,65.8913,65.7756,65.7756,47402.0
2015-10-12 15:45:00,79.57,79.66,79.5,79.57,46977.0,65.7756,65.85,65.7177,65.7756,46977.0
2015-10-12 15:50:00,79.58,79.64,79.5,79.52,66473.0,65.7839,65.8335,65.7177,65.7343,66473.0
2015-10-12 15:55:00,79.52,79.59,79.44,79.58,127616.0,65.7343,65.7921,65.6681,65.7839,127616.0
2015-10-13 09:30:00,78.99,79.01,78.58,78.76,82612.0,65.2961,65.3127,64.9572,65.106,82612.0
2015-10-13 09:35:00,78.75,79.02,78.5,78.78,96931.0,65.0977,65.3209,64.8911,65.1225,96931.0
2015-10-13 09:40:00,78.76,79.55,78.75,79.49,78063.0,65.106,65.7591,65.0977,65.7095,78063.0
2015-10-13 09:45:00,79.47,79.54,78.9,79.01,33892.0,65.6929,65.7508,65.2217,65.3127,33892.0
2015-10-13 09:50:00,79.01,79.17,78.73,78.97,53475.0,65.3127,65.4449,65.0812,65.2796,53475.0
2015-10-13 09:55:00,78.99,79.1,78.89,78.98,36295.0,65.2961,65.3871,65.2135,65.2879,36295.0
2015-10-13 10:00:00,78.93,79.13,78.66,79.07,52090.0,65.2465,65.4119,65.0234,65.3623,52090.0
2015-10-13 10:05:00,79.06,79.09,78.89,79.01,35735.0,65.354,65.3788,65.2135,65.3127,35735.0
2015-10-13 10:10:00,79.04,79.21,78.81,78.89,58361.0,65.3375,65.478,65.1473,65.2135,58361.0
2015-10-13 10:15:00,78.88,79.03,78.79,78.98,37157.0,65.2052,65.3292,65.1308,65.2879,37157.0
2015-10-13 10:20:00,78.98,79.09,78.74,78.77,37780.0,65.2879,65.3788,65.0895,65.1143,37780.0
2015-10-13 10:25:00,78.79,78.95,78.76,78.93,31256.0,65.1308,65.2631,65.106,65.2465,31256.0
2015-10-13 10:30:00,78.92,79.03,78.87,78.9,28885.0,65.2383,65.3292,65.1969,65.2217,28885.0
2015-10-13 10:35:00,78.89,79.01,78.76,78.76,21150.0,65.2135,65.3127,65.106,65.106,21150.0
2015-10-13 10:40:00,78.78,78.83,78.7,78.71,29761.0,65.1225,65.1639,65.0564,65.0647,29761.0
2015-10-13 10:45:00,78.7,78.87,78.67,78.75,23550.0,65.0564,65.1969,65.0316,65.0977,23550.0
2015-10-13 10:50:00,78.76,78.91,78.76,78.77,14307.0,65.106,65.23,65.106,65.1143,14307.0
2015-10-13 10:55:00,78.76,78.97,78.7,78.85,27379.0,65.106,65.2796,65.0564,65.1804,27379.0
2015-10-13 11:00:00,78.85,78.9,78.69,78.73,29652.0,65.1804,65.2217,65.0482,65.0812,29652.0
2015-10-13 11:05:00,78.75,79.08,78.75,79.06,33478.0,65.0977,65.3705,65.0977,65.354,33478.0
2015-10-13 11:10:00,79.06,79.09,78.87,78.89,35810.0,65.354,65.3788,65.1969,65.2135,35810.0
2015-10-13 11:15:00,78.88,79.03,78.86,78.95,26594.0,65.2052,65.3292,65.1887,65.2631,26594.0
2015-10-13 11:20:00,78.94,78.97,78.8,78.82,22719.0,65.2548,65.2796,65.1391,65.1556,22719.0
2015-10-13 11:25:00,78.81,78.86,78.72,78.73,18766.0,65.1473,65.1887,65.073,65.0812,18766.0
2015-10-13 11:30:00,78.74,78.77,78.66,78.67,25316.0,65.0895,65.1143,65.0234,65.0316,25316.0
2015-10-13 11:35:00,78.67,78.68,78.51,78.65,45387.0,65.0316,65.0399,64.8994,65.0151,45387.0
2015-10-13 11:40:00,78.63,78.66,78.56,78.62,22234.0,64.9986,65.0234,64.9407,64.9903,22234.0
2015-10-13 11:45:00,78.63,78.69,78.61,78.68,6955.0,64.9986,65.0482,64.982,65.0399,6955.0
2015-10-13 11:50:00,78.67,78.68,78.55,78.57,25577.0,65.0316,65.0399,64.9324,64.949,25577.0
2015-10-13 11:55:00,78.55,78.57,78.44,78.5,33263.0,64.9324,64.949,64.8415,64.8911,33263.0
2015-10-13 12:00:00,78.52,78.64,78.49,78.59,15826.0,64.9076,65.0068,64.8828,64.9655,15826.0
2015-10-13 12:05:00,78.62,78.64,78.53,78.53,9142.0,64.9903,65.0068,64.9159,64.9159,9142.0
2015-10-13 12:10:00,78.54,78.61,78.51,78.55,8864.0,64.9242,64.982,64.8994,64.9324,8864.0
2015-10-13 12:15:00,78.58,78.64,78.54,78.55,18350.0,64.9572,65.0068,64.9242,64.9324,18350.0
2015-10-13 12:20:00,78.53,78.59,78.45,78.54,56604.0,64.9159,64.9655,64.8498,64.9242,56604.0
2015-10-13 12:25:00,78.54,78.65,78.5,78.63,32787.0,64.9242,65.0151,64.8911,64.9986,32787.0
2015-10-13 12:30:00,78.63,78.78,78.6,78.68,55941.0,64.9986,65.1225,64.9738,65.0399,55941.0
2015-10-13 12:35:00,78.71,78.73,78.61,78.69,10540.0,65.0647,65.0812,64.982,65.0482,10540.0
2015-10-13 12:40:00,78.67,78.77,78.65,78.71,16425.0,65.0316,65.1143,65.0151,65.0647,16425.0
2015-10-13 12:45:00,78.72,78.72,78.6,78.6,16196.0,65.073,65.073,64.9738,64.9738,16196.0
2015-10-13 12:50:00,78.57,78.6,78.5,78.58,11174.0,64.949,64.9738,64.8911,64.9572,11174.0
2015-10-13 12:55:00,78.58,78.58,78.48,78.48,17036.0,64.9572,64.9572,64.8746,64.8746,17036.0
2015-10-13 13:00:00,78.49,78.54,78.45,78.49,48864.0,64.8828,64.9242,64.8498,64.8828,48864.0
2015-10-13 13:05:00,78.5,78.5,78.47,78.49,12601.0,64.8911,64.8911,64.8663,64.8828,12601.0
2015-10-13 13:10:00,78.49,78.54,78.42,78.51,23790.0,64.8828,64.9242,64.825,64.8994,23790.0
2015-10-13 13:15:00,78.51,78.63,78.43,78.59,11749.0,64.8994,64.9986,64.8332,64.9655,11749.0
2015-10-13 13:20:00,78.57,78.61,78.48,78.5,14905.0,64.949,64.982,64.8746,64.8911,14905.0
2015-10-13 13:25:00,78.5,78.54,78.37,78.49,24726.0,64.8911,64.9242,64.7836,64.8828,24726.0
2015-10-13 13:30:00,78.51,78.51,78.33,78.34,24985.0,64.8994,64.8994,64.7506,64.7588,24985.0
2015-10-13 13:35:00,78.33,78.34,78.14,78.15,74683.0,64.7506,64.7588,64.5935,64.6018,74683.0
2015-10-13 13:40:00,78.17,78.25,78.13,78.14,37941.0,64.6183,64.6844,64.5852,64.5935,37941.0
2015-10-13 13:45:00,78.16,78.3,78.15,78.16,23240.0,64.61,64.7258,64.6018,64.61,23240.0
2015-10-13 13:50:00,78.17,78.26,78.17,78.23,8637.0,64.6183,64.6927,64.6183,64.6679,8637.0
2015-10-13 13:55:00,78.23,78.26,78.11,78.14,16145.0,64.6679,64.6927,64.5687,64.5935,16145.0
2015-10-13 14:00:00,78.15,78.16,78.04,78.14,42152.0,64.6018,64.61,64.5108,64.5935,42152.0
2015-10-13 14:05:00,78.12,78.29,78.05,78.24,45908.0,64.577,64.7175,64.5191,64.6762,45908.0
2015-10-13 14:10:00,78.24,78.31,78.21,78.25,32938.0,64.6762,64.734,64.6514,64.6844,32938.0
2015-10-13 14:15:00,78.25,78.26,78.11,78.15,26662.0,64.6844,64.6927,64.5687,64.6018,26662.0
2015-10-13 14:20:00,78.15,78.17,78.09,78.12,12552.0,64.6018,64.6183,64.5522,64.577,12552.0
2015-10-13 14:25:00,78.12,78.12,77.85,77.95,49775.0,64.577,64.577,64.3538,64.4364,49775.0
2015-10-13 14:30:00,77.93,78.01,77.83,77.96,36968.0,64.4199,64.486,64.3372,64.4447,36968.0
2015-10-13 14:35:00,77.97,78.14,77.96,78.06,21847.0,64.453,64.5935,64.4447,64.5274,21847.0
2015-10-13 14:40:00,78.08,78.13,78.04,78.13,22046.0,64.5439,64.5852,64.5108,64.5852,22046.0
2015-10-13 14:45:00,78.14,78.28,78.13,78.25,27292.0,64.5935,64.7092,64.5852,64.6844,27292.0
2015-10-13 14:50:00,78.25,78.26,78.15,78.22,11380.0,64.6844,64.6927,64.6018,64.6596,11380.0
2015-10-13 14:55:00,78.22,78.4,78.21,78.38,25324.0,64.6596,64.8084,64.6514,64.7919,25324.0
2015-10-13 15:00:00,78.39,78.39,78.21,78.28,28744.0,64.8002,64.8002,64.6514,64.7092,28744.0
2015-10-13 15:05:00,78.25,78.29,78.11,78.19,24617.0,64.6844,64.7175,64.5687,64.6348,24617.0
2015-10-13 15:10:00,78.17,78.26,77.97,77.97,20833.0,64.6183,64.6927,64.453,64.453,20833.0
2015-10-13 15:15:00,77.97,78.0,77.76,77.81,40296.0,64.453,64.4778,64.2794,64.3207,40296.0
2015-10-13 15:20:00,77.78,77.9,77.74,77.78,42257.0,64.2959,64.3951,64.2628,64.2959,42257.0
2015-10-13 15:25:00,77.81,77.92,77.73,77.92,29011.0,64.3207,64.4116,64.2546,64.4116,29011.0
2015-10-13 15:30:00,77.89,77.96,77.82,77.83,31044.0,64.3868,64.4447,64.329,64.3372,31044.0
2015-10-13 15:35:00,77.83,77.84,77.61,77.66,56293.0,64.3372,64.3455,64.1554,64.1967,56293.0
2015-10-13 15:40:00,77.66,77.73,77.58,77.6,62380.0,64.1967,64.2546,64.1306,64.1471,62380.0
2015-10-13 15:45:00,77.6,77.7,77.54,77.62,79646.0,64.1471,64.2298,64.0975,64.1636,79646.0
2015-10-13 15:50:00,77.64,77.73,77.51,77.58,102060.0,64.1802,64.2546,64.0727,64.1306,102060.0
2015-10-13 15:55:00,77.58,77.63,77.39,77.47,212409.0,64.1306,64.1719,63.9735,64.0397,212409.0
2015-10-14 09:30:00,77.19,77.41,76.0,76.29,187937.0,63.8082,63.9901,62.8245,63.0642,187937.0
2015-10-14 09:35:00,76.41,76.9,76.16,76.74,87936.0,63.1634,63.5685,62.9568,63.4362,87936.0
2015-10-14 09:40:00,76.77,77.68,76.75,77.67,71391.0,63.461,64.2132,63.4445,64.205,71391.0
2015-10-14 09:45:00,77.66,78.11,77.54,78.08,91691.0,64.1967,64.5687,64.0975,64.5439,91691.0
2015-10-14 09:50:00,78.06,78.06,77.59,77.84,96210.0,64.5274,64.5274,64.1388,64.3455,96210.0
2015-10-14 09:55:00,77.88,78.16,77.87,78.06,53120.0,64.3786,64.61,64.3703,64.5274,53120.0
2015-10-14 10:00:00,78.09,78.23,77.6,77.77,58460.0,64.5522,64.6679,64.1471,64.2876,58460.0
2015-10-14 10:05:00,77.75,77.77,77.09,77.18,66952.0,64.2711,64.2876,63.7255,63.7999,66952.0
2015-10-14 10:10:00,77.21,77.41,77.07,77.15,65736.0,63.8247,63.9901,63.709,63.7751,65736.0
2015-10-14 10:15:00,77.15,77.17,76.47,76.49,97900.0,63.7751,63.7917,63.213,63.2295,97900.0
2015-10-14 10:20:00,76.49,76.52,76.15,76.15,76906.0,63.2295,63.2543,62.9485,62.9485,76906.0
2015-10-14 10:25:00,76.16,76.48,76.13,76.46,89204.0,62.9568,63.2213,62.932,63.2047,89204.0
2015-10-14 10:30:00,76.43,76.5,76.15,76.2,86180.0,63.1799,63.2378,62.9485,62.9898,86180.0
2015-10-14 10:35:00,76.2,76.2,75.97,76.11,93356.0,62.9898,62.9898,62.7997,62.9154,93356.0
2015-10-14 10:40:00,76.09,76.32,76.01,76.11,53074.0,62.8989,63.089,62.8328,62.9154,53074.0
2015-10-14 10:45:00,76.09,76.22,75.97,76.14,37302.0,62.8989,63.0064,62.7997,62.9402,37302.0
2015-10-14 10:50:00,76.13,76.15,75.83,76.02,48231.0,62.932,62.9485,62.684,62.841,48231.0
2015-10-14 10:55:00,76.03,76.36,76.0,76.27,57228.0,62.8493,63.1221,62.8245,63.0477,57228.0
2015-10-14 11:00:00,76.33,76.65,76.26,76.57,57702.0,63.0973,63.3618,63.0394,63.2957,57702.0
2015-10-14 11:05:00,76.53,76.59,76.33,76.51,57161.0,63.2626,63.3122,63.0973,63.2461,57161.0
2015-10-14 11:10:00,76.52,76.74,76.42,76.53,31521.0,63.2543,63.4362,63.1717,63.2626,31521.0
2015-10-14 11:15:00,76.52,76.68,76.39,76.45,24118.0,63.2543,63.3866,63.1469,63.1965,24118.0
2015-10-14 11:20:00,76.42,76.59,76.22,76.22,36071.0,63.1717,63.3122,63.0064,63.0064,36071.0
2015-10-14 11:25:00,76.25,76.61,76.24,76.54,32886.0,63.0312,63.3287,63.0229,63.2709,32886.0
2015-10-14 11:30:00,76.55,76.59,76.41,76.54,29634.0,63.2791,63.3122,63.1634,63.2709,29634.0
2015-10-14 11:35:00,76.59,76.98,76.54,76.98,32944.0,63.3122,63.6346,63.2709,63.6346,32944.0
2015-10-14 11:40:00,76.97,76.98,76.78,76.93,24567.0,63.6263,63.6346,63.4693,63.5933,24567.0
2015-10-14 11:45:00,76.94,77.05,76.73,76.73,39796.0,63.6015,63.6925,63.4279,63.4279,39796.0
2015-10-14 11:50:00,76.74,77.32,76.73,77.19,52214.0,63.4362,63.9157,63.4279,63.8082,52214.0
2015-10-14 11:55:00,77.21,77.3,77.11,77.19,41669.0,63.8247,63.8991,63.7421,63.8082,41669.0
2015-10-14 12:00:00,77.21,77.23,77.03,77.13,30723.0,63.8247,63.8413,63.6759,63.7586,30723.0
2015-10-14 12:05:00,77.11,77.22,76.92,77.21,28257.0,63.7421,63.833,63.585,63.8247,28257.0
2015-10-14 12:10:00,77.19,77.25,77.16,77.25,29149.0,63.8082,63.8578,63.7834,63.8578,29149.0
2015-10-14 12:15:00,77.26,77.36,77.19,77.27,32439.0,63.8661,63.9487,63.8082,63.8743,32439.0
2015-10-14 12:20:00,77.27,77.58,77.17,77.52,49212.0,63.8743,64.1306,63.7917,64.081,49212.0
2015-10-14 12:25:00,77.52,77.77,77.49,77.62,48525.0,64.081,64.2876,64.0562,64.1636,48525.0
2015-10-14 12:30:00,77.6,77.63,77.45,77.54,32508.0,64.1471,64.1719,64.0231,64.0975,32508.0
2015-10-14 12:35:00,77.48,77.78,77.47,77.66,28592.0,64.0479,64.2959,64.0397,64.1967,28592.0
2015-10-14 12:40:00,77.65,77.91,77.65,77.87,32424.0,64.1884,64.4034,64.1884,64.3703,32424.0
2015-10-14 12:45:00,77.85,78.11,77.85,78.06,30379.0,64.3538,64.5687,64.3538,64.5274,30379.0
2015-10-14 12:50:00,78.03,78.3,78.03,78.29,29064.0,64.5026,64.7258,64.5026,64.7175,29064.0
2015-10-14 12:55:00,78.27,78.67,78.27,78.41,49610.0,64.701,65.0316,64.701,64.8167,49610.0
2015-10-14 13:00:00,78.47,78.53,78.3,78.36,20233.0,64.8663,64.9159,64.7258,64.7754,20233.0
2015-10-14 13:05:00,78.35,78.56,78.34,78.46,20766.0,64.7671,64.9407,64.7588,64.858,20766.0
2015-10-14 13:10:00,78.47,78.78,78.41,78.74,27607.0,64.8663,65.1225,64.8167,65.0895,27607.0
2015-10-14 13:15:00,78.76,78.82,78.64,78.72,45957.0,65.106,65.1556,65.0068,65.073,45957.0
2015-10-14 13:20:00,78.72,78.78,78.49,78.55,42781.0,65.073,65.1225,64.8828,64.9324,42781.0
2015-10-14 13:25:00,78.59,78.62,78.38,78.38,18088.0,64.9655,64.9903,64.7919,64.7919,18088.0
2015-10-14 13:30:00,78.38,78.39,78.16,78.23,66654.0,64.7919,64.8002,64.61,64.6679,66654.0
2015-10-14 13:35:00,78.23,78.44,78.19,78.24,23282.0,64.6679,64.8415,64.6348,64.6762,23282.0
2015-10-14 13:40:00,78.21,78.36,78.17,78.3,22489.0,64.6514,64.7754,64.6183,64.7258,22489.0
2015-10-14 13:45:00,78.3,78.34,78.17,78.17,12770.0,64.7258,64.7588,64.6183,64.6183,12770.0
2015-10-14 13:50:00,78.16,78.18,77.97,78.0,28413.0,64.61,64.6266,64.453,64.4778,28413.0
2015-10-14 13:55:00,78.02,78.02,77.85,77.97,31808.0,64.4943,64.4943,64.3538,64.453,31808.0
2015-10-14 14:00:00,77.97,78.13,77.88,77.92,25572.0,64.453,64.5852,64.3786,64.4116,25572.0
2015-10-14 14:05:00,77.91,77.96,77.65,77.76,30108.0,64.4034,64.4447,64.1884,64.2794,30108.0
2015-10-14 14:10:00,77.75,77.96,77.68,77.91,27709.0,64.2711,64.4447,64.2132,64.4034,27709.0
2015-10-14 14:15:00,77.93,77.95,77.74,77.77,21767.0,64.4199,64.4364,64.2628,64.2876,21767.0
2015-10-14 14:20:00,77.73,78.01,77.72,77.94,34342.0,64.2546,64.486,64.2463,64.4282,34342.0
2015-10-14 14:25:00,77.95,77.95,77.65,77.72,22107.0,64.4364,64.4364,64.1884,64.2463,22107.0
2015-10-14 14:30:00,77.68,77.73,77.55,77.59,28200.0,64.2132,64.2546,64.1058,64.1388,28200.0
2015-10-14 14:35:00,77.59,77.76,77.48,77.76,26627.0,64.1388,64.2794,64.0479,64.2794,26627.0
2015-10-14 14:40:00,77.73,77.82,77.54,77.54,14287.0,64.2546,64.329,64.0975,64.0975,14287.0
2015-10-14 14:45:00,77.56,77.62,77.49,77.53,23681.0,64.1141,64.1636,64.0562,64.0893,23681.0
2015-10-14 14:50:00,77.5,77.63,77.38,77.41,40908.0,64.0645,64.1719,63.9653,63.9901,40908.0
2015-10-14 14:55:00,77.39,77.43,77.29,77.38,43658.0,63.9735,64.0066,63.8909,63.9653,43658.0
2015-10-14 15:00:00,77.38,77.6,77.37,77.59,22497.0,63.9653,64.1471,63.957,64.1388,22497.0
2015-10-14 15:05:00,77.59,77.59,77.43,77.48,24203.0,64.1388,64.1388,64.0066,64.0479,24203.0
2015-10-14 15:10:00,77.48,77.55,77.44,77.48,37128.0,64.0479,64.1058,64.0149,64.0479,37128.0
2015-10-14 15:15:00,77.48,77.49,77.23,77.25,45543.0,64.0479,64.0562,63.8413,63.8578,45543.0
2015-10-14 15:20:00,77.24,77.35,77.18,77.32,37544.0,63.8495,63.9405,63.7999,63.9157,37544.0
2015-10-14 15:25:00,77.29,78.06,77.21,78.05,70290.0,63.8909,64.5274,63.8247,64.5191,70290.0
2015-10-14 15:30:00,78.09,78.46,78.05,78.19,63662.0,64.5522,64.858,64.5191,64.6348,63662.0
2015-10-14 15:35:00,78.18,78.18,77.77,77.8,61914.0,64.6266,64.6266,64.2876,64.3124,61914.0
2015-10-14 15:40:00,77.79,78.01,77.67,77.74,46930.0,64.3042,64.486,64.205,64.2628,46930.0
2015-10-14 15:45:00,77.73,77.9,77.58,77.73,74602.0,64.2546,64.3951,64.1306,64.2546,74602.0
2015-10-14 15:50:00,77.74,77.75,77.53,77.53,76699.0,64.2628,64.2711,64.0893,64.0893,76699.0
2015-10-14 15:55:00,77.54,77.87,77.49,77.81,174361.0,64.0975,64.3703,64.0562,64.3207,174361.0
2015-10-15 09:30:00,78.72,79.4,78.41,79.15,123464.0,65.073,65.6351,64.8167,65.4284,123464.0
2015-10-15 09:35:00,79.22,79.55,79.01,79.35,110578.0,65.4863,65.7591,65.3127,65.5937,110578.0
2015-10-15 09:40:00,79.4,80.16,79.36,80.1,143886.0,65.6351,66.2633,65.602,66.2137,143886.0
2015-10-15 09:45:00,80.07,80.36,80.01,80.35,112490.0,66.1889,66.4286,66.1393,66.4204,112490.0
2015-10-15 09:50:00,80.27,80.69,80.16,80.56,141089.0,66.3542,66.7014,66.2633,66.594,141089.0
2015-10-15 09:55:00,80.49,80.66,80.16,80.63,111255.0,66.5361,66.6766,66.2633,66.6518,111255.0
2015-10-15 10:00:00,80.59,80.68,79.96,79.96,47619.0,66.6188,66.6932,66.098,66.098,47619.0
2015-10-15 10:05:00,79.97,80.16,79.87,80.03,41729.0,66.1062,66.2633,66.0236,66.1558,41729.0
2015-10-15 10:10:00,80.08,80.45,80.0,80.44,37918.0,66.1972,66.503,66.131,66.4948,37918.0
2015-10-15 10:15:00,80.46,80.61,80.4,80.49,30979.0,66.5113,66.6353,66.4617,66.5361,30979.0
2015-10-15 10:20:00,80.5,80.64,80.3,80.37,36529.0,66.5444,66.6601,66.379,66.4369,36529.0
2015-10-15 10:25:00,80.36,80.41,80.22,80.24,16932.0,66.4286,66.47,66.3129,66.3294,16932.0
2015-10-15 10:30:00,80.24,80.39,80.12,80.29,21604.0,66.3294,66.4534,66.2302,66.3708,21604.0
2015-10-15 10:35:00,80.29,80.43,80.15,80.26,16536.0,66.3708,66.4865,66.255,66.346,16536.0
2015-10-15 10:40:00,80.22,80.39,80.13,80.26,30278.0,66.3129,66.4534,66.2385,66.346,30278.0
2015-10-15 10:45:00,80.23,80.42,80.06,80.42,20359.0,66.3212,66.4782,66.1806,66.4782,20359.0
2015-10-15 10:50:00,80.43,80.45,80.26,80.39,48724.0,66.4865,66.503,66.346,66.4534,48724.0
2015-10-15 10:55:00,80.37,80.64,80.37,80.64,53868.0,66.4369,66.6601,66.4369,66.6601,53868.0
2015-10-15 11:00:00,80.6,80.62,80.42,80.61,41844.0,66.627,66.6436,66.4782,66.6353,41844.0
2015-10-15 11:05:00,80.61,80.75,80.53,80.54,29370.0,66.6353,66.751,66.5692,66.5774,29370.0
2015-10-15 11:10:00,80.53,80.58,80.14,80.14,78672.0,66.5692,66.6105,66.2468,66.2468,78672.0
2015-10-15 11:15:00,80.17,80.33,80.01,80.04,19792.0,66.2716,66.4038,66.1393,66.1641,19792.0
2015-10-15 11:20:00,80.05,80.18,80.01,80.12,16549.0,66.1724,66.2798,66.1393,66.2302,16549.0
2015-10-15 11:25:00,80.14,80.17,79.92,80.0,47940.0,66.2468,66.2716,66.0649,66.131,47940.0
2015-10-15 11:30:00,80.06,80.06,79.6,79.69,53070.0,66.1806,66.1806,65.8004,65.8748,53070.0
2015-10-15 11:35:00,79.73,80.03,79.66,79.81,75185.0,65.9079,66.1558,65.85,65.974,75185.0
2015-10-15 11:40:00,79.81,79.82,79.62,79.63,28116.0,65.974,65.9823,65.8169,65.8252,28116.0
2015-10-15 11:45:00,79.62,79.65,79.36,79.36,32324.0,65.8169,65.8417,65.602,65.602,32324.0
2015-10-15 11:50:00,79.39,79.43,79.15,79.22,40574.0,65.6268,65.6599,65.4284,65.4863,40574.0
2015-10-15 11:55:00,79.2,79.3,79.1,79.18,72985.0,65.4697,65.5524,65.3871,65.4532,72985.0
2015-10-15 12:00:00,79.18,79.22,79.06,79.08,21506.0,65.4532,65.4863,65.354,65.3705,21506.0
2015-10-15 12:05:00,79.1,79.21,79.05,79.13,24552.0,65.3871,65.478,65.3457,65.4119,24552.0
2015-10-15 12:10:00,79.12,79.27,78.96,78.96,43671.0,65.4036,65.5276,65.2713,65.2713,43671.0
2015-10-15 12:15:00,79.0,79.01,78.83,78.98,29478.0,65.3044,65.3127,65.1639,65.2879,29478.0
2015-10-15 12:20:00,78.97,79.08,78.76,79.08,31961.0,65.2796,65.3705,65.106,65.3705,31961.0
2015-10-15 12:25:00,79.1,79.15,79.03,79.14,37468.0,65.3871,65.4284,65.3292,65.4201,37468.0
2015-10-15 12:30:00,79.15,79.22,78.92,78.96,15703.0,65.4284,65.4863,65.2383,65.2713,15703.0
2015-10-15 12:35:00,78.94,79.1,78.85,79.04,16095.0,65.2548,65.3871,65.1804,65.3375,16095.0
2015-10-15 12:40:00,79.01,79.05,78.83,79.03,35954.0,65.3127,65.3457,65.1639,65.3292,35954.0
2015-10-15 12:45:00,79.07,79.12,78.83,78.85,19511.0,65.3623,65.4036,65.1639,65.1804,19511.0
2015-10-15 12:50:00,78.86,78.93,78.76,78.92,46055.0,65.1887,65.2465,65.106,65.2383,46055.0
2015-10-15 12:55:00,78.9,79.0,78.73,78.75,27091.0,65.2217,65.3044,65.0812,65.0977,27091.0
2015-10-15 13:00:00,78.75,78.84,78.63,78.84,48581.0,65.0977,65.1721,64.9986,65.1721,48581.0
2015-10-15 13:05:00,78.84,79.01,78.76,78.76,22594.0,65.1721,65.3127,65.106,65.106,22594.0
2015-10-15 13:10:00,78.79,78.91,78.77,78.82,22764.0,65.1308,65.23,65.1143,65.1556,22764.0
2015-10-15 13:15:00,78.86,78.93,78.75,78.86,23902.0,65.1887,65.2465,65.0977,65.1887,23902.0
2015-10-15 13:20:00,78.87,79.09,78.86,79.01,38375.0,65.1969,65.3788,65.1887,65.3127,38375.0
2015-10-15 13:25:00,79.02,79.13,78.93,78.95,29000.0,65.3209,65.4119,65.2465,65.2631,29000.0
2015-10-15 13:30:00,78.95,79.03,78.92,78.93,56153.0,65.2631,65.3292,65.2383,65.2465,56153.0
2015-10-15 13:35:00,78.95,78.99,78.82,78.9,30650.0,65.2631,65.2961,65.1556,65.2217,30650.0
2015-10-15 13:40:00,78.87,79.01,78.8,78.89,44915.0,65.1969,65.3127,65.1391,65.2135,44915.0
2015-10-15 13:45:00,78.89,78.93,78.71,78.78,28438.0,65.2135,65.2465,65.0647,65.1225,28438.0
2015-10-15 13:50:00,78.79,78.81,78.62,78.74,20368.0,65.1308,65.1473,64.9903,65.0895,20368.0
2015-10-15 13:55:00,78.76,79.0,78.76,78.92,21411.0,65.106,65.3044,65.106,65.2383,21411.0
2015-10-15 14:00:00,78.9,79.18,78.87,79.14,87067.0,65.2217,65.4532,65.1969,65.4201,87067.0
2015-10-15 14:05:00,79.15,79.16,78.89,78.97,23387.0,65.4284,65.4367,65.2135,65.2796,23387.0
2015-10-15 14:10:00,78.97,79.14,78.97,79.09,30225.0,65.2796,65.4201,65.2796,65.3788,30225.0
2015-10-15 14:15:00,79.1,79.21,79.05,79.14,28950.0,65.3871,65.478,65.3457,65.4201,28950.0
2015-10-15 14:20:00,79.19,79.37,79.17,79.3,38063.0,65.4615,65.6103,65.4449,65.5524,38063.0
2015-10-15 14:25:00,79.3,79.49,79.22,79.46,42323.0,65.5524,65.7095,65.4863,65.6847,42323.0
2015-10-15 14:30:00,79.46,79.51,79.28,79.38,32529.0,65.6847,65.726,65.5359,65.6185,32529.0
2015-10-15 14:35:00,79.38,79.66,79.35,79.57,35861.0,65.6185,65.85,65.5937,65.7756,35861.0
2015-10-15 14:40:00,79.59,79.74,79.56,79.59,37386.0,65.7921,65.9161,65.7673,65.7921,37386.0
2015-10-15 14:45:00,79.61,79.63,79.37,79.57,41498.0,65.8087,65.8252,65.6103,65.7756,41498.0
2015-10-15 14:50:00,79.57,79.6,79.4,79.55,44257.0,65.7756,65.8004,65.6351,65.7591,44257.0
2015-10-15 14:55:00,79.53,79.54,79.38,79.38,29485.0,65.7425,65.7508,65.6185,65.6185,29485.0
2015-10-15 15:00:00,79.37,79.63,79.37,79.63,35814.0,65.6103,65.8252,65.6103,65.8252,35814.0
2015-10-15 15:05:00,79.64,79.7,79.52,79.52,26235.0,65.8335,65.8831,65.7343,65.7343,26235.0
2015-10-15 15:10:00,79.53,79.7,79.51,79.66,17897.0,65.7425,65.8831,65.726,65.85,17897.0
2015-10-15 15:15:00,79.67,79.94,79.66,79.86,57683.0,65.8583,66.0814,65.85,66.0153,57683.0
2015-10-15 15:20:00,79.87,80.05,79.83,79.87,88248.0,66.0236,66.1724,65.9905,66.0236,88248.0
2015-10-15 15:25:00,79.87,79.99,79.8,79.97,31544.0,66.0236,66.1228,65.9657,66.1062,31544.0
2015-10-15 15:30:00,79.97,80.03,79.85,79.9,34695.0,66.1062,66.1558,66.0071,66.0484,34695.0
2015-10-15 15:35:00,79.92,80.0,79.86,79.92,35144.0,66.0649,66.131,66.0153,66.0649,35144.0
2015-10-15 15:40:00,79.92,80.0,79.9,79.94,47388.0,66.0649,66.131,66.0484,66.0814,47388.0
2015-10-15 15:45:00,79.94,80.14,79.89,80.12,72318.0,66.0814,66.2468,66.0401,66.2302,72318.0
2015-10-15 15:50:00,80.13,80.3,80.01,80.26,172479.0,66.2385,66.379,66.1393,66.346,172479.0
2015-10-15 15:55:00,80.26,80.29,80.15,80.22,187485.0,66.346,66.3708,66.255,66.3129,187485.0
2015-10-16 09:30:00,80.27,80.29,79.72,80.04,141200.0,66.3542,66.3708,65.8996,66.1641,141200.0
2015-10-16 09:35:00,80.0,80.05,79.53,79.65,59094.0,66.131,66.1724,65.7425,65.8417,59094.0
2015-10-16 09:40:00,79.67,79.85,79.17,79.74,55817.0,65.8583,66.0071,65.4449,65.9161,55817.0
2015-10-16 09:45:00,79.71,79.96,79.2,79.35,74315.0,65.8913,66.098,65.4697,65.5937,74315.0
2015-10-16 09:50:00,79.36,79.36,79.04,79.08,52946.0,65.602,65.602,65.3375,65.3705,52946.0
2015-10-16 09:55:00,79.1,79.16,79.04,79.11,53822.0,65.3871,65.4367,65.3375,65.3953,53822.0
2015-10-16 10:00:00,79.12,79.75,79.12,79.72,51636.0,65.4036,65.9244,65.4036,65.8996,51636.0
2015-10-16 10:05:00,79.73,79.84,79.35,79.61,45539.0,65.9079,65.9988,65.5937,65.8087,45539.0
2015-10-16 10:10:00,79.58,79.7,79.51,79.6,36131.0,65.7839,65.8831,65.726,65.8004,36131.0
2015-10-16 10:15:00,79.63,79.79,79.57,79.62,33270.0,65.8252,65.9575,65.7756,65.8169,33270.0
2015-10-16 10:20:00,79.62,79.64,79.5,79.61,15149.0,65.8169,65.8335,65.7177,65.8087,15149.0
2015-10-16 10:25:00,79.62,79.69,79.39,79.69,26594.0,65.8169,65.8748,65.6268,65.8748,26594.0
2015-10-16 10:30:00,79.68,79.74,79.61,79.67,20726.0,65.8665,65.9161,65.8087,65.8583,20726.0
2015-10-16 10:35:00,79.69,79.71,79.53,79.66,17634.0,65.8748,65.8913,65.7425,65.85,17634.0
2015-10-16 10:40:00,79.66,79.77,79.66,79.7,11523.0,65.85,65.9409,65.85,65.8831,11523.0
2015-10-16 10:45:00,79.72,79.88,79.6,79.83,21155.0,65.8996,66.0319,65.8004,65.9905,21155.0
2015-10-16 10:50:00,79.78,79.87,79.63,79.84,31653.0,65.9492,66.0236,65.8252,65.9988,31653.0
2015-10-16 10:55:00,79.84,79.89,79.7,79.79,16308.0,65.9988,66.0401,65.8831,65.9575,16308.0
2015-10-16 11:00:00,79.8,79.82,79.7,79.75,22046.0,65.9657,65.9823,65.8831,65.9244,22046.0
2015-10-16 11:05:00,79.75,79.81,79.67,79.81,15530.0,65.9244,65.974,65.8583,65.974,15530.0
2015-10-16 11:10:00,79.81,79.84,79.73,79.81,18965.0,65.974,65.9988,65.9079,65.974,18965.0
2015-10-16 11:15:00,79.84,80.04,79.78,80.04,20107.0,65.9988,66.1641,65.9492,66.1641,20107.0
2015-10-16 11:20:00,80.05,80.07,79.97,80.01,11130.0,66.1724,66.1889,66.1062,66.1393,11130.0
2015-10-16 11:25:00,80.01,80.04,79.95,80.03,16139.0,66.1393,66.1641,66.0897,66.1558,16139.0
2015-10-16 11:30:00,80.05,80.16,79.96,79.99,29395.0,66.1724,66.2633,66.098,66.1228,29395.0
2015-10-16 11:35:00,79.94,80.02,79.83,79.88,19800.0,66.0814,66.1476,65.9905,66.0319,19800.0
2015-10-16 11:40:00,79.9,79.92,79.8,79.81,28593.0,66.0484,66.0649,65.9657,65.974,28593.0
2015-10-16 11:45:00,79.81,79.86,79.73,79.85,17510.0,65.974,66.0153,65.9079,66.0071,17510.0
2015-10-16 11:50:00,79.85,79.95,79.82,79.85,9440.0,66.0071,66.0897,65.9823,66.0071,9440.0
2015-10-16 11:55:00,79.87,79.9,79.8,79.88,12882.0,66.0236,66.0484,65.9657,66.0319,12882.0
2015-10-16 12:00:00,79.89,79.89,79.71,79.74,17942.0,66.0401,66.0401,65.8913,65.9161,17942.0
2015-10-16 12:05:00,79.75,79.85,79.45,79.48,41081.0,65.9244,66.0071,65.6764,65.7012,41081.0
2015-10-16 12:10:00,79.48,79.5,79.29,79.38,29113.0,65.7012,65.7177,65.5441,65.6185,29113.0
2015-10-16 12:15:00,79.4,79.52,79.3,79.52,36542.0,65.6351,65.7343,65.5524,65.7343,36542.0
2015-10-16 12:20:00,79.5,79.5,79.4,79.43,41213.0,65.7177,65.7177,65.6351,65.6599,41213.0
2015-10-16 12:25:00,79.4,79.42,79.22,79.22,34494.0,65.6351,65.6516,65.4863,65.4863,34494.0
2015-10-16 12:30:00,79.25,79.36,79.21,79.29,16425.0,65.5111,65.602,65.478,65.5441,16425.0
2015-10-16 12:35:00,79.29,79.31,79.11,79.22,11283.0,65.5441,65.5607,65.3953,65.4863,11283.0
2015-10-16 12:40:00,79.21,79.22,79.07,79.14,8213.0,65.478,65.4863,65.3623,65.4201,8213.0
2015-10-16 12:45:00,79.13,79.21,79.11,79.19,7901.0,65.4119,65.478,65.3953,65.4615,7901.0
2015-10-16 12:50:00,79.18,79.32,79.18,79.32,9580.0,65.4532,65.5689,65.4532,65.5689,9580.0
2015-10-16 12:55:00,79.31,79.44,79.3,79.4,8284.0,65.5607,65.6681,65.5524,65.6351,8284.0
2015-10-16 13:00:00,79.4,79.44,79.31,79.41,6848.0,65.6351,65.6681,65.5607,65.6433,6848.0
2015-10-16 13:05:00,79.43,79.45,79.26,79.37,14358.0,65.6599,65.6764,65.5193,65.6103,14358.0
2015-10-16 13:10:00,79.39,79.55,79.39,79.41,13564.0,65.6268,65.7591,65.6268,65.6433,13564.0
2015-10-16 13:15:00,79.45,79.53,79.42,79.52,5077.0,65.6764,65.7425,65.6516,65.7343,5077.0
2015-10-16 13:20:00,79.52,79.52,79.39,79.44,6508.0,65.7343,65.7343,65.6268,65.6681,6508.0
2015-10-16 13:25:00,79.4,79.44,79.34,79.35,16097.0,65.6351,65.6681,65.5855,65.5937,16097.0
2015-10-16 13:30:00,79.38,79.42,79.28,79.31,20889.0,65.6185,65.6516,65.5359,65.5607,20889.0
2015-10-16 13:35:00,79.33,79.41,79.22,79.22,16515.0,65.5772,65.6433,65.4863,65.4863,16515.0
2015-10-16 13:40:00,79.24,79.27,79.15,79.17,13728.0,65.5028,65.5276,65.4284,65.4449,13728.0
2015-10-16 13:45:00,79.14,79.23,79.06,79.13,10949.0,65.4201,65.4945,65.354,65.4119,10949.0
2015-10-16 13:50:00,79.15,79.2,79.05,79.05,21792.0,65.4284,65.4697,65.3457,65.3457,21792.0
2015-10-16 13:55:00,79.05,79.09,78.93,78.99,25351.0,65.3457,65.3788,65.2465,65.2961,25351.0
2015-10-16 14:00:00,79.0,79.0,78.74,78.79,13575.0,65.3044,65.3044,65.0895,65.1308,13575.0
2015-10-16 14:05:00,78.77,78.92,78.71,78.9,16368.0,65.1143,65.2383,65.0647,65.2217,16368.0
2015-10-16 14:10:00,78.92,79.04,78.82,79.04,16809.0,65.2383,65.3375,65.1556,65.3375,16809.0
2015-10-16 14:15:00,79.05,79.14,78.96,78.96,15081.0,65.3457,65.4201,65.2713,65.2713,15081.0
2015-10-16 14:20:00,79.0,79.02,78.82,78.94,15467.0,65.3044,65.3209,65.1556,65.2548,15467.0
2015-10-16 14:25:00,78.94,79.05,78.93,79.03,9376.0,65.2548,65.3457,65.2465,65.3292,9376.0
2015-10-16 14:30:00,79.01,79.07,78.92,79.07,18182.0,65.3127,65.3623,65.2383,65.3623,18182.0
2015-10-16 14:35:00,79.1,79.21,79.06,79.11,14320.0,65.3871,65.478,65.354,65.3953,14320.0
2015-10-16 14:40:00,79.13,79.3,79.11,79.27,37835.0,65.4119,65.5524,65.3953,65.5276,37835.0
2015-10-16 14:45:00,79.23,79.25,79.0,79.01,10100.0,65.4945,65.5111,65.3044,65.3127,10100.0
2015-10-16 14:50:00,79.05,79.19,79.02,79.1,20108.0,65.3457,65.4615,65.3209,65.3871,20108.0
2015-10-16 14:55:00,79.07,79.16,79.03,79.03,13551.0,65.3623,65.4367,65.3292,65.3292,13551.0
2015-10-16 15:00:00,79.05,79.17,79.05,79.14,11883.0,65.3457,65.4449,65.3457,65.4201,11883.0
2015-10-16 15:05:00,79.17,79.2,79.12,79.19,9008.0,65.4449,65.4697,65.4036,65.4615,9008.0
2015-10-16 15:10:00,79.2,79.26,79.13,79.13,15108.0,65.4697,65.5193,65.4119,65.4119,15108.0
2015-10-16 15:15:00,79.15,79.35,79.13,79.34,23182.0,65.4284,65.5937,65.4119,65.5855,23182.0
2015-10-16 15:20:00,79.32,79.39,79.29,79.38,20189.0,65.5689,65.6268,65.5441,65.6185,20189.0
2015-10-16 15:25:00,79.36,79.42,79.32,79.36,24212.0,65.602,65.6516,65.5689,65.602,24212.0
2015-10-16 15:30:00,79.35,79.48,79.35,79.44,18292.0,65.5937,65.7012,65.5937,65.6681,18292.0
2015-10-16 15:35:00,79.45,79.52,79.45,79.48,22277.0,65.6764,65.7343,65.6764,65.7012,22277.0
2015-10-16 15:40:00,79.46,79.56,79.39,79.48,31608.0,65.6847,65.7673,65.6268,65.7012,31608.0
2015-10-16 15:45:00,79.48,79.5,79.37,79.43,18017.0,65.7012,65.7177,65.6103,65.6599,18017.0
2015-10-16 15:50:00,79.44,79.54,79.39,79.54,52164.0,65.6681,65.7508,65.6268,65.7508,52164.0
2015-10-16 15:55:00,79.53,79.66,79.51,79.61,109258.0,65.7425,65.85,65.726,65.8087,109258.0
2015-10-19 09:30:00,79.15,79.77,79.05,79.31,102842.0,65.4284,65.9409,65.3457,65.5607,102842.0
2015-10-19 09:35:00,79.28,79.43,79.04,79.15,54679.0,65.5359,65.6599,65.3375,65.4284,54679.0
2015-10-19 09:40:00,79.1,79.36,78.82,78.82,47749.0,65.3871,65.602,65.1556,65.1556,47749.0
2015-10-19 09:45:00,78.82,79.16,78.82,79.11,60792.0,65.1556,65.4367,65.1556,65.3953,60792.0
2015-10-19 09:50:00,79.1,79.28,79.09,79.21,30226.0,65.3871,65.5359,65.3788,65.478,30226.0
2015-10-19 09:55:00,79.17,79.51,79.17,79.49,39046.0,65.4449,65.726,65.4449,65.7095,39046.0
2015-10-19 10:00:00,79.51,79.91,79.43,79.86,27050.0,65.726,66.0566,65.6599,66.0153,27050.0
2015-10-19 10:05:00,79.84,79.85,79.53,79.56,17202.0,65.9988,66.0071,65.7425,65.7673,17202.0
2015-10-19 10:10:00,79.53,79.68,79.32,79.68,25893.0,65.7425,65.8665,65.5689,65.8665,25893.0
2015-10-19 10:15:00,79.66,79.66,79.45,79.5,14895.0,65.85,65.85,65.6764,65.7177,14895.0
2015-10-19 10:20:00,79.53,79.57,79.21,79.31,37889.0,65.7425,65.7756,65.478,65.5607,37889.0
2015-10-19 10:25:00,79.31,79.33,79.09,79.12,15759.0,65.5607,65.5772,65.3788,65.4036,15759.0
2015-10-19 10:30:00,79.1,79.11,78.66,78.72,45851.0,65.3871,65.3953,65.0234,65.073,45851.0
2015-10-19 10:35:00,78.68,78.7,78.35,78.35,60646.0,65.0399,65.0564,64.7671,64.7671,60646.0
2015-10-19 10:40:00,78.38,78.64,78.37,78.61,54799.0,64.7919,65.0068,64.7836,64.982,54799.0
2015-10-19 10:45:00,78.61,78.8,78.57,78.76,16364.0,64.982,65.1391,64.949,65.106,16364.0
2015-10-19 10:50:00,78.76,78.85,78.71,78.76,36468.0,65.106,65.1804,65.0647,65.106,36468.0
2015-10-19 10:55:00,78.77,78.94,78.74,78.93,15765.0,65.1143,65.2548,65.0895,65.2465,15765.0
2015-10-19 11:00:00,78.91,78.92,78.69,78.81,8729.0,65.23,65.2383,65.0482,65.1473,8729.0
2015-10-19 11:05:00,78.79,78.97,78.78,78.97,12624.0,65.1308,65.2796,65.1225,65.2796,12624.0
2015-10-19 11:10:00,78.92,79.09,78.9,79.05,21540.0,65.2383,65.3788,65.2217,65.3457,21540.0
2015-10-19 11:15:00,79.05,79.1,78.82,78.9,15541.0,65.3457,65.3871,65.1556,65.2217,15541.0
2015-10-19 11:20:00,78.91,78.94,78.69,78.72,8384.0,65.23,65.2548,65.0482,65.073,8384.0
2015-10-19 11:25:00,78.73,78.81,78.55,78.64,20321.0,65.0812,65.1473,64.9324,65.0068,20321.0
2015-10-19 11:30:00,78.67,78.72,78.58,78.64,12350.0,65.0316,65.073,64.9572,65.0068,12350.0
2015-10-19 11:35:00,78.63,78.8,78.61,78.77,19156.0,64.9986,65.1391,64.982,65.1143,19156.0
2015-10-19 11:40:00,78.78,78.8,78.6,78.63,15850.0,65.1225,65.1391,64.9738,64.9986,15850.0
2015-10-19 11:45:00,78.61,78.66,78.55,78.63,28891.0,64.982,65.0234,64.9324,64.9986,28891.0
2015-10-19 11:50:00,78.62,78.73,78.62,78.69,11933.0,64.9903,65.0812,64.9903,65.0482,11933.0
2015-10-19 11:55:00,78.71,78.83,78.66,78.8,18067.0,65.0647,65.1639,65.0234,65.1391,18067.0
2015-10-19 12:00:00,78.81,78.83,78.66,78.67,15958.0,65.1473,65.1639,65.0234,65.0316,15958.0
2015-10-19 12:05:00,78.69,78.79,78.65,78.78,19308.0,65.0482,65.1308,65.0151,65.1225,19308.0
2015-10-19 12:10:00,78.76,78.82,78.72,78.73,14863.0,65.106,65.1556,65.073,65.0812,14863.0
2015-10-19 12:15:00,78.73,78.81,78.69,78.7,18421.0,65.0812,65.1473,65.0482,65.0564,18421.0
2015-10-19 12:20:00,78.66,78.72,78.58,78.61,9750.0,65.0234,65.073,64.9572,64.982,9750.0
2015-10-19 12:25:00,78.58,78.62,78.52,78.52,8659.0,64.9572,64.9903,64.9076,64.9076,8659.0
2015-10-19 12:30:00,78.52,78.52,78.36,78.45,24214.0,64.9076,64.9076,64.7754,64.8498,24214.0
2015-10-19 12:35:00,78.44,78.54,78.42,78.46,8319.0,64.8415,64.9242,64.825,64.858,8319.0
2015-10-19 12:40:00,78.48,78.57,78.48,78.57,7728.0,64.8746,64.949,64.8746,64.949,7728.0
2015-10-19 12:45:00,78.57,78.68,78.56,78.56,5968.0,64.949,65.0399,64.9407,64.9407,5968.0
2015-10-19 12:50:00,78.55,78.6,78.37,78.41,25302.0,64.9324,64.9738,64.7836,64.8167,25302.0
2015-10-19 12:55:00,78.41,78.51,78.4,78.48,5899.0,64.8167,64.8994,64.8084,64.8746,5899.0
2015-10-19 13:00:00,78.48,78.52,78.47,78.5,9945.0,64.8746,64.9076,64.8663,64.8911,9945.0
2015-10-19 13:05:00,78.51,78.52,78.41,78.45,17581.0,64.8994,64.9076,64.8167,64.8498,17581.0
2015-10-19 13:10:00,78.48,78.53,78.36,78.38,17184.0,64.8746,64.9159,64.7754,64.7919,17184.0
2015-10-19 13:15:00,78.4,78.48,78.37,78.37,6520.0,64.8084,64.8746,64.7836,64.7836,6520.0
2015-10-19 13:20:00,78.39,78.39,77.92,78.05,54522.0,64.8002,64.8002,64.4116,64.5191,54522.0
2015-10-19 13:25:00,78.05,78.08,77.88,77.92,22913.0,64.5191,64.5439,64.3786,64.4116,22913.0
2015-10-19 13:30:00,77.91,77.93,77.69,77.72,21635.0,64.4034,64.4199,64.2215,64.2463,21635.0
2015-10-19 13:35:00,77.7,77.79,77.58,77.77,17873.0,64.2298,64.3042,64.1306,64.2876,17873.0
2015-10-19 13:40:00,77.75,77.84,77.73,77.76,11468.0,64.2711,64.3455,64.2546,64.2794,11468.0
2015-10-19 13:45:00,77.76,77.76,77.6,77.6,21414.0,64.2794,64.2794,64.1471,64.1471,21414.0
2015-10-19 13:50:00,77.63,77.71,77.52,77.67,23037.0,64.1719,64.238,64.081,64.205,23037.0
2015-10-19 13:55:00,77.63,77.69,77.53,77.6,28605.0,64.1719,64.2215,64.0893,64.1471,28605.0
2015-10-19 14:00:00,77.59,77.64,77.51,77.6,23747.0,64.1388,64.1802,64.0727,64.1471,23747.0
2015-10-19 14:05:00,77.61,77.81,77.6,77.74,25924.0,64.1554,64.3207,64.1471,64.2628,25924.0
2015-10-19 14:10:00,77.73,77.77,77.68,77.77,13259.0,64.2546,64.2876,64.2132,64.2876,13259.0
2015-10-19 14:15:00,77.77,77.8,77.63,77.68,16904.0,64.2876,64.3124,64.1719,64.2132,16904.0
2015-10-19 14:20:00,77.66,77.72,77.41,77.64,35507.0,64.1967,64.2463,63.9901,64.1802,35507.0
2015-10-19 14:25:00,77.6,77.65,77.55,77.61,14179.0,64.1471,64.1884,64.1058,64.1554,14179.0
2015-10-19 14:30:00,77.63,77.72,77.6,77.6,21073.0,64.1719,64.2463,64.1471,64.1471,21073.0
2015-10-19 14:35:00,77.63,77.83,77.61,77.78,12843.0,64.1719,64.3372,64.1554,64.2959,12843.0
2015-10-19 14:40:00,77.76,78.0,77.74,77.95,19046.0,64.2794,64.4778,64.2628,64.4364,19046.0
2015-10-19 14:45:00,77.95,78.02,77.86,77.98,23384.0,64.4364,64.4943,64.362,64.4612,23384.0
2015-10-19 14:50:00,77.98,78.07,77.96,77.97,18663.0,64.4612,64.5356,64.4447,64.453,18663.0
2015-10-19 14:55:00,77.95,77.99,77.87,77.89,17395.0,64.4364,64.4695,64.3703,64.3868,17395.0
2015-10-19 15:00:00,77.9,78.0,77.82,78.0,19585.0,64.3951,64.4778,64.329,64.4778,19585.0
2015-10-19 15:05:00,77.98,78.01,77.87,77.89,18744.0,64.4612,64.486,64.3703,64.3868,18744.0
2015-10-19 15:10:00,77.89,77.98,77.8,77.9,40896.0,64.3868,64.4612,64.3124,64.3951,40896.0
2015-10-19 15:15:00,77.9,77.94,77.84,77.85,17982.0,64.3951,64.4282,64.3455,64.3538,17982.0
2015-10-19 15:20:00,77.84,77.96,77.83,77.9,33546.0,64.3455,64.4447,64.3372,64.3951,33546.0
2015-10-19 15:25:00,77.9,77.99,77.87,77.9,22693.0,64.3951,64.4695,64.3703,64.3951,22693.0
2015-10-19 15:30:00,77.86,77.94,77.78,77.8,31886.0,64.362,64.4282,64.2959,64.3124,31886.0
2015-10-19 15:35:00,77.78,77.84,77.74,77.75,34190.0,64.2959,64.3455,64.2628,64.2711,34190.0
2015-10-19 15:40:00,77.75,77.76,77.68,77.69,43860.0,64.2711,64.2794,64.2132,64.2215,43860.0
2015-10-19 15:45:00,77.7,77.75,77.63,77.71,73590.0,64.2298,64.2711,64.1719,64.238,73590.0
2015-10-19 15:50:00,77.73,77.76,77.66,77.67,75628.0,64.2546,64.2794,64.1967,64.205,75628.0
2015-10-19 15:55:00,77.66,77.86,77.64,77.83,135139.0,64.1967,64.362,64.1802,64.3372,135139.0
2015-10-20 09:30:00,77.47,77.57,77.15,77.32,99382.0,64.0397,64.1223,63.7751,63.9157,99382.0
2015-10-20 09:35:00,77.28,77.3,76.74,77.0,78077.0,63.8826,63.8991,63.4362,63.6511,78077.0
2015-10-20 09:40:00,77.04,77.51,76.95,77.22,48545.0,63.6842,64.0727,63.6098,63.833,48545.0
2015-10-20 09:45:00,77.25,77.29,77.02,77.16,43842.0,63.8578,63.8909,63.6677,63.7834,43842.0
2015-10-20 09:50:00,77.15,77.29,77.09,77.09,34175.0,63.7751,63.8909,63.7255,63.7255,34175.0
2015-10-20 09:55:00,77.1,77.36,77.06,77.3,47116.0,63.7338,63.9487,63.7007,63.8991,47116.0
2015-10-20 10:00:00,77.26,77.4,77.12,77.24,22829.0,63.8661,63.9818,63.7503,63.8495,22829.0
2015-10-20 10:05:00,77.24,77.53,77.24,77.43,31382.0,63.8495,64.0893,63.8495,64.0066,31382.0
2015-10-20 10:10:00,77.43,77.53,77.33,77.37,36591.0,64.0066,64.0893,63.9239,63.957,36591.0
2015-10-20 10:15:00,77.38,77.69,77.37,77.58,43006.0,63.9653,64.2215,63.957,64.1306,43006.0
2015-10-20 10:20:00,77.59,77.75,77.48,77.53,48597.0,64.1388,64.2711,64.0479,64.0893,48597.0
2015-10-20 10:25:00,77.51,77.72,77.51,77.66,50704.0,64.0727,64.2463,64.0727,64.1967,50704.0
2015-10-20 10:30:00,77.69,77.88,77.62,77.88,46729.0,64.2215,64.3786,64.1636,64.3786,46729.0
2015-10-20 10:35:00,77.86,78.08,77.8,77.96,42280.0,64.362,64.5439,64.3124,64.4447,42280.0
2015-10-20 10:40:00,78.0,78.18,77.94,77.96,29781.0,64.4778,64.6266,64.4282,64.4447,29781.0
2015-10-20 10:45:00,77.97,78.27,77.94,78.27,28208.0,64.453,64.701,64.4282,64.701,28208.0
2015-10-20 10:50:00,78.24,78.32,78.14,78.17,17808.0,64.6762,64.7423,64.5935,64.6183,17808.0
2015-10-20 10:55:00,78.17,78.21,78.08,78.16,19127.0,64.6183,64.6514,64.5439,64.61,19127.0
2015-10-20 11:00:00,78.18,78.39,78.14,78.19,39165.0,64.6266,64.8002,64.5935,64.6348,39165.0
2015-10-20 11:05:00,78.16,78.17,77.87,77.96,24662.0,64.61,64.6183,64.3703,64.4447,24662.0
2015-10-20 11:10:00,77.95,77.99,77.76,77.92,24771.0,64.4364,64.4695,64.2794,64.4116,24771.0
2015-10-20 11:15:00,77.89,78.12,77.87,78.09,28094.0,64.3868,64.577,64.3703,64.5522,28094.0
2015-10-20 11:20:00,78.09,78.31,77.97,78.25,26630.0,64.5522,64.734,64.453,64.6844,26630.0
2015-10-20 11:25:00,78.26,78.43,78.24,78.38,35106.0,64.6927,64.8332,64.6762,64.7919,35106.0
2015-10-20 11:30:00,78.39,78.45,78.26,78.31,51392.0,64.8002,64.8498,64.6927,64.734,51392.0
2015-10-20 11:35:00,78.31,78.43,78.27,78.41,30005.0,64.734,64.8332,64.701,64.8167,30005.0
2015-10-20 11:40:00,78.43,78.44,78.36,78.4,35088.0,64.8332,64.8415,64.7754,64.8084,35088.0
2015-10-20 11:45:00,78.4,78.43,78.25,78.31,37213.0,64.8084,64.8332,64.6844,64.734,37213.0
2015-10-20 11:50:00,78.31,78.42,78.27,78.29,18654.0,64.734,64.825,64.701,64.7175,18654.0
2015-10-20 11:55:00,78.26,78.38,78.19,78.31,30525.0,64.6927,64.7919,64.6348,64.734,30525.0
2015-10-20 12:00:00,78.32,78.33,78.22,78.3,27945.0,64.7423,64.7506,64.6596,64.7258,27945.0
2015-10-20 12:05:00,78.3,78.4,78.25,78.4,28450.0,64.7258,64.8084,64.6844,64.8084,28450.0
2015-10-20 12:10:00,78.39,78.43,78.37,78.39,30604.0,64.8002,64.8332,64.7836,64.8002,30604.0
2015-10-20 12:15:00,78.4,78.55,78.39,78.48,56194.0,64.8084,64.9324,64.8002,64.8746,56194.0
2015-10-20 12:20:00,78.48,78.53,78.11,78.21,37599.0,64.8746,64.9159,64.5687,64.6514,37599.0
2015-10-20 12:25:00,78.21,78.25,78.14,78.2,29855.0,64.6514,64.6844,64.5935,64.6431,29855.0
2015-10-20 12:30:00,78.16,78.17,78.03,78.1,13385.0,64.61,64.6183,64.5026,64.5604,13385.0
2015-10-20 12:35:00,78.09,78.09,77.9,77.93,18617.0,64.5522,64.5522,64.3951,64.4199,18617.0
2015-10-20 12:40:00,77.92,78.05,77.91,78.04,16550.0,64.4116,64.5191,64.4034,64.5108,16550.0
2015-10-20 12:45:00,78.05,78.1,77.95,78.05,28787.0,64.5191,64.5604,64.4364,64.5191,28787.0
2015-10-20 12:50:00,78.05,78.14,77.99,78.14,15971.0,64.5191,64.5935,64.4695,64.5935,15971.0
2015-10-20 12:55:00,78.12,78.32,78.12,78.32,12549.0,64.577,64.7423,64.577,64.7423,12549.0
2015-10-20 13:00:00,78.34,78.35,78.2,78.3,32542.0,64.7588,64.7671,64.6431,64.7258,32542.0
2015-10-20 13:05:00,78.32,78.36,78.16,78.19,26405.0,64.7423,64.7754,64.61,64.6348,26405.0
2015-10-20 13:10:00,78.21,78.29,78.17,78.23,15917.0,64.6514,64.7175,64.6183,64.6679,15917.0
2015-10-20 13:15:00,78.24,78.39,78.23,78.23,38221.0,64.6762,64.8002,64.6679,64.6679,38221.0
2015-10-20 13:20:00,78.23,78.23,78.15,78.16,17064.0,64.6679,64.6679,64.6018,64.61,17064.0
2015-10-20 13:25:00,78.15,78.18,78.11,78.15,43713.0,64.6018,64.6266,64.5687,64.6018,43713.0
2015-10-20 13:30:00,78.13,78.13,77.91,78.02,19411.0,64.5852,64.5852,64.4034,64.4943,19411.0
2015-10-20 13:35:00,78.01,78.01,77.9,77.94,10238.0,64.486,64.486,64.3951,64.4282,10238.0
2015-10-20 13:40:00,77.96,78.04,77.85,77.92,13783.0,64.4447,64.5108,64.3538,64.4116,13783.0
2015-10-20 13:45:00,77.92,77.94,77.78,77.83,20259.0,64.4116,64.4282,64.2959,64.3372,20259.0
2015-10-20 13:50:00,77.77,77.83,77.73,77.82,12120.0,64.2876,64.3372,64.2546,64.329,12120.0
2015-10-20 13:55:00,77.78,77.87,77.75,77.82,10497.0,64.2959,64.3703,64.2711,64.329,10497.0
2015-10-20 14:00:00,77.79,77.81,77.67,77.76,15361.0,64.3042,64.3207,64.205,64.2794,15361.0
2015-10-20 14:05:00,77.75,77.8,77.67,77.8,17056.0,64.2711,64.3124,64.205,64.3124,17056.0
2015-10-20 14:10:00,77.79,77.95,77.76,77.93,21792.0,64.3042,64.4364,64.2794,64.4199,21792.0
2015-10-20 14:15:00,77.93,77.99,77.84,77.97,24693.0,64.4199,64.4695,64.3455,64.453,24693.0
2015-10-20 14:20:00,77.96,78.0,77.88,78.0,19276.0,64.4447,64.4778,64.3786,64.4778,19276.0
2015-10-20 14:25:00,77.98,78.13,77.93,78.13,21193.0,64.4612,64.5852,64.4199,64.5852,21193.0
2015-10-20 14:30:00,78.15,78.47,78.11,78.35,44894.0,64.6018,64.8663,64.5687,64.7671,44894.0
2015-10-20 14:35:00,78.35,78.42,78.18,78.2,18316.0,64.7671,64.825,64.6266,64.6431,18316.0
2015-10-20 14:40:00,78.18,78.28,78.02,78.05,20933.0,64.6266,64.7092,64.4943,64.5191,20933.0
2015-10-20 14:45:00,78.04,78.16,78.04,78.09,21768.0,64.5108,64.61,64.5108,64.5522,21768.0
2015-10-20 14:50:00,78.1,78.29,78.09,78.21,16027.0,64.5604,64.7175,64.5522,64.6514,16027.0
2015-10-20 14:55:00,78.23,78.28,78.17,78.25,19642.0,64.6679,64.7092,64.6183,64.6844,19642.0
2015-10-20 15:00:00,78.26,78.26,78.15,78.18,27204.0,64.6927,64.6927,64.6018,64.6266,27204.0
2015-10-20 15:05:00,78.17,78.27,78.17,78.24,19995.0,64.6183,64.701,64.6183,64.6762,19995.0
2015-10-20 15:10:00,78.26,78.37,78.26,78.28,22173.0,64.6927,64.7836,64.6927,64.7092,22173.0
2015-10-20 15:15:00,78.3,78.32,78.12,78.15,31134.0,64.7258,64.7423,64.577,64.6018,31134.0
2015-10-20 15:20:00,78.14,78.27,78.14,78.24,22136.0,64.5935,64.701,64.5935,64.6762,22136.0
2015-10-20 15:25:00,78.25,78.34,78.18,78.25,31614.0,64.6844,64.7588,64.6266,64.6844,31614.0
2015-10-20 15:30:00,78.25,78.27,78.05,78.14,57029.0,64.6844,64.701,64.5191,64.5935,57029.0
2015-10-20 15:35:00,78.15,78.26,78.09,78.26,34791.0,64.6018,64.6927,64.5522,64.6927,34791.0
2015-10-20 15:40:00,78.25,78.33,78.23,78.29,77735.0,64.6844,64.7506,64.6679,64.7175,77735.0
2015-10-20 15:45:00,78.29,78.33,78.17,78.27,62674.0,64.7175,64.7506,64.6183,64.701,62674.0
2015-10-20 15:50:00,78.28,78.31,78.19,78.28,67587.0,64.7092,64.734,64.6348,64.7092,67587.0
2015-10-20 15:55:00,78.28,78.32,78.18,78.3,137077.0,64.7092,64.7423,64.6266,64.7258,137077.0
2015-10-21 09:30:00,78.71,79.24,78.59,78.96,78088.0,65.0647,65.5028,64.9655,65.2713,78088.0
2015-10-21 09:35:00,78.88,79.15,78.58,78.75,30257.0,65.2052,65.4284,64.9572,65.0977,30257.0
2015-10-21 09:40:00,78.68,78.68,78.33,78.59,49292.0,65.0399,65.0399,64.7506,64.9655,49292.0
2015-10-21 09:45:00,78.6,78.71,78.28,78.55,37945.0,64.9738,65.0647,64.7092,64.9324,37945.0
2015-10-21 09:50:00,78.6,78.62,78.01,78.27,44149.0,64.9738,64.9903,64.486,64.701,44149.0
2015-10-21 09:55:00,78.26,78.58,78.2,78.51,35923.0,64.6927,64.9572,64.6431,64.8994,35923.0
2015-10-21 10:00:00,78.52,78.58,78.04,78.33,28589.0,64.9076,64.9572,64.5108,64.7506,28589.0
2015-10-21 10:05:00,78.31,78.32,78.13,78.17,27193.0,64.734,64.7423,64.5852,64.6183,27193.0
2015-10-21 10:10:00,78.22,78.31,78.13,78.22,34008.0,64.6596,64.734,64.5852,64.6596,34008.0
2015-10-21 10:15:00,78.21,78.47,78.13,78.45,35298.0,64.6514,64.8663,64.5852,64.8498,35298.0
2015-10-21 10:20:00,78.41,78.41,77.85,77.9,48613.0,64.8167,64.8167,64.3538,64.3951,48613.0
2015-10-21 10:25:00,77.92,78.42,77.92,78.29,27703.0,64.4116,64.825,64.4116,64.7175,27703.0
2015-10-21 10:30:00,78.29,78.49,78.23,78.28,22407.0,64.7175,64.8828,64.6679,64.7092,22407.0
2015-10-21 10:35:00,78.25,78.3,78.15,78.16,46550.0,64.6844,64.7258,64.6018,64.61,46550.0
2015-10-21 10:40:00,78.21,78.35,78.15,78.34,32886.0,64.6514,64.7671,64.6018,64.7588,32886.0
2015-10-21 10:45:00,78.32,78.4,78.28,78.3,39950.0,64.7423,64.8084,64.7092,64.7258,39950.0
2015-10-21 10:50:00,78.31,78.35,78.23,78.33,32527.0,64.734,64.7671,64.6679,64.7506,32527.0
2015-10-21 10:55:00,78.35,78.55,78.34,78.47,20495.0,64.7671,64.9324,64.7588,64.8663,20495.0
2015-10-21 11:00:00,78.49,78.51,78.29,78.34,16100.0,64.8828,64.8994,64.7175,64.7588,16100.0
2015-10-21 11:05:00,78.33,78.44,78.25,78.29,12945.0,64.7506,64.8415,64.6844,64.7175,12945.0
2015-10-21 11:10:00,78.28,78.29,78.14,78.17,20875.0,64.7092,64.7175,64.5935,64.6183,20875.0
2015-10-21 11:15:00,78.19,78.3,78.1,78.15,22592.0,64.6348,64.7258,64.5604,64.6018,22592.0
2015-10-21 11:20:00,78.12,78.41,78.02,78.38,69151.0,64.577,64.8167,64.4943,64.7919,69151.0
2015-10-21 11:25:00,78.36,78.4,78.27,78.35,22451.0,64.7754,64.8084,64.701,64.7671,22451.0
2015-10-21 11:30:00,78.38,78.46,78.31,78.46,52764.0,64.7919,64.858,64.734,64.858,52764.0
2015-10-21 11:35:00,78.47,78.55,78.3,78.33,62501.0,64.8663,64.9324,64.7258,64.7506,62501.0
2015-10-21 11:40:00,78.3,78.36,78.15,78.28,46895.0,64.7258,64.7754,64.6018,64.7092,46895.0
2015-10-21 11:45:00,78.25,78.25,78.13,78.23,21578.0,64.6844,64.6844,64.5852,64.6679,21578.0
2015-10-21 11:50:00,78.22,78.28,78.15,78.17,16385.0,64.6596,64.7092,64.6018,64.6183,16385.0
2015-10-21 11:55:00,78.13,78.21,78.05,78.14,18030.0,64.5852,64.6514,64.5191,64.5935,18030.0
2015-10-21 12:00:00,78.14,78.14,78.03,78.05,16056.0,64.5935,64.5935,64.5026,64.5191,16056.0
2015-10-21 12:05:00,78.05,78.16,77.97,78.08,23863.0,64.5191,64.61,64.453,64.5439,23863.0
2015-10-21 12:10:00,78.1,78.18,77.99,78.16,17351.0,64.5604,64.6266,64.4695,64.61,17351.0
2015-10-21 12:15:00,78.13,78.18,78.1,78.15,17427.0,64.5852,64.6266,64.5604,64.6018,17427.0
2015-10-21 12:20:00,78.15,78.3,78.15,78.28,25762.0,64.6018,64.7258,64.6018,64.7092,25762.0
2015-10-21 12:25:00,78.3,78.5,78.26,78.47,28615.0,64.7258,64.8911,64.6927,64.8663,28615.0
2015-10-21 12:30:00,78.47,78.56,78.42,78.54,21324.0,64.8663,64.9407,64.825,64.9242,21324.0
2015-10-21 12:35:00,78.52,78.65,78.47,78.63,22552.0,64.9076,65.0151,64.8663,64.9986,22552.0
2015-10-21 12:40:00,78.63,78.67,78.55,78.6,16503.0,64.9986,65.0316,64.9324,64.9738,16503.0
2015-10-21 12:45:00,78.6,78.65,78.55,78.65,13934.0,64.9738,65.0151,64.9324,65.0151,13934.0
2015-10-21 12:50:00,78.62,78.73,78.42,78.56,25746.0,64.9903,65.0812,64.825,64.9407,25746.0
2015-10-21 12:55:00,78.57,78.6,78.27,78.27,10700.0,64.949,64.9738,64.701,64.701,10700.0
2015-10-21 13:00:00,78.27,78.27,77.87,78.05,24796.0,64.701,64.701,64.3703,64.5191,24796.0
2015-10-21 13:05:00,78.04,78.04,77.81,78.03,48561.0,64.5108,64.5108,64.3207,64.5026,48561.0
2015-10-21 13:10:00,78.01,78.05,77.95,78.01,28836.0,64.486,64.5191,64.4364,64.486,28836.0
2015-10-21 13:15:00,78.01,78.02,77.69,77.72,66629.0,64.486,64.4943,64.2215,64.2463,66629.0
2015-10-21 13:20:00,77.71,77.78,77.61,77.78,38969.0,64.238,64.2959,64.1554,64.2959,38969.0
2015-10-21 13:25:00,77.76,77.78,77.59,77.68,31521.0,64.2794,64.2959,64.1388,64.2132,31521.0
2015-10-21 13:30:00,77.65,77.95,77.65,77.88,42315.0,64.1884,64.4364,64.1884,64.3786,42315.0
2015-10-21 13:35:00,77.89,78.14,77.84,78.07,33842.0,64.3868,64.5935,64.3455,64.5356,33842.0
2015-10-21 13:40:00,78.06,78.21,78.06,78.16,25255.0,64.5274,64.6514,64.5274,64.61,25255.0
2015-10-21 13:45:00,78.18,78.23,78.07,78.15,27304.0,64.6266,64.6679,64.5356,64.6018,27304.0
2015-10-21 13:50:00,78.15,78.29,78.08,78.24,37256.0,64.6018,64.7175,64.5439,64.6762,37256.0
2015-10-21 13:55:00,78.25,78.31,78.15,78.15,27532.0,64.6844,64.734,64.6018,64.6018,27532.0
2015-10-21 14:00:00,78.15,78.25,78.08,78.18,21718.0,64.6018,64.6844,64.5439,64.6266,21718.0
2015-10-21 14:05:00,78.17,78.3,78.16,78.25,27174.0,64.6183,64.7258,64.61,64.6844,27174.0
2015-10-21 14:10:00,78.22,78.3,78.13,78.23,41021.0,64.6596,64.7258,64.5852,64.6679,41021.0
2015-10-21 14:15:00,78.22,78.34,78.16,78.34,20431.0,64.6596,64.7588,64.61,64.7588,20431.0
2015-10-21 14:20:00,78.34,78.35,78.26,78.32,28088.0,64.7588,64.7671,64.6927,64.7423,28088.0
2015-10-21 14:25:00,78.33,78.35,78.25,78.29,26777.0,64.7506,64.7671,64.6844,64.7175,26777.0
2015-10-21 14:30:00,78.29,78.42,78.23,78.31,29316.0,64.7175,64.825,64.6679,64.734,29316.0
2015-10-21 14:35:00,78.31,78.55,78.27,78.48,38635.0,64.734,64.9324,64.701,64.8746,38635.0
2015-10-21 14:40:00,78.48,78.58,78.43,78.43,18149.0,64.8746,64.9572,64.8332,64.8332,18149.0
2015-10-21 14:45:00,78.44,78.48,78.26,78.31,27851.0,64.8415,64.8746,64.6927,64.734,27851.0
2015-10-21 14:50:00,78.31,78.4,78.19,78.27,36993.0,64.734,64.8084,64.6348,64.701,36993.0
2015-10-21 14:55:00,78.28,78.37,78.25,78.28,23195.0,64.7092,64.7836,64.6844,64.7092,23195.0
2015-10-21 15:00:00,78.28,78.41,78.28,78.39,25124.0,64.7092,64.8167,64.7092,64.8002,25124.0
2015-10-21 15:05:00,78.39,78.5,78.36,78.48,22874.0,64.8002,64.8911,64.7754,64.8746,22874.0
2015-10-21 15:10:00,78.5,78.51,78.27,78.32,40166.0,64.8911,64.8994,64.701,64.7423,40166.0
2015-10-21 15:15:00,78.32,78.33,77.96,77.99,39729.0,64.7423,64.7506,64.4447,64.4695,39729.0
2015-10-21 15:20:00,77.96,78.21,77.96,78.1,33222.0,64.4447,64.6514,64.4447,64.5604,33222.0
2015-10-21 15:25:00,78.17,78.23,78.05,78.18,26185.0,64.6183,64.6679,64.5191,64.6266,26185.0
2015-10-21 15:30:00,78.17,78.22,78.09,78.2,33123.0,64.6183,64.6596,64.5522,64.6431,33123.0
2015-10-21 15:35:00,78.18,78.23,78.1,78.19,32032.0,64.6266,64.6679,64.5604,64.6348,32032.0
2015-10-21 15:40:00,78.17,78.19,77.97,78.0,43066.0,64.6183,64.6348,64.453,64.4778,43066.0
2015-10-21 15:45:00,77.99,78.04,77.87,77.88,53085.0,64.4695,64.5108,64.3703,64.3786,53085.0
2015-10-21 15:50:00,77.89,77.89,77.75,77.79,63997.0,64.3868,64.3868,64.2711,64.3042,63997.0
2015-10-21 15:55:00,77.78,77.79,77.6,77.68,200536.0,64.2959,64.3042,64.1471,64.2132,200536.0
2015-10-22 09:30:00,78.97,79.36,78.7,78.99,108065.0,65.2796,65.602,65.0564,65.2961,108065.0
2015-10-22 09:35:00,79.09,79.42,78.74,79.37,39756.0,65.3788,65.6516,65.0895,65.6103,39756.0
2015-10-22 09:40:00,79.4,79.92,79.25,79.82,90037.0,65.6351,66.0649,65.5111,65.9823,90037.0
2015-10-22 09:45:00,79.81,80.03,79.53,80.03,76530.0,65.974,66.1558,65.7425,66.1558,76530.0
2015-10-22 09:50:00,80.07,80.2,79.9,80.15,75349.0,66.1889,66.2964,66.0484,66.255,75349.0
2015-10-22 09:55:00,80.2,80.38,80.03,80.14,164818.0,66.2964,66.4452,66.1558,66.2468,164818.0
2015-10-22 10:00:00,80.15,80.44,80.1,80.23,61766.0,66.255,66.4948,66.2137,66.3212,61766.0
2015-10-22 10:05:00,80.17,80.4,80.12,80.34,64259.0,66.2716,66.4617,66.2302,66.4121,64259.0
2015-10-22 10:10:00,80.32,80.37,80.09,80.17,26715.0,66.3956,66.4369,66.2054,66.2716,26715.0
2015-10-22 10:15:00,80.17,80.24,79.96,80.17,22630.0,66.2716,66.3294,66.098,66.2716,22630.0
2015-10-22 10:20:00,80.21,80.38,80.1,80.35,28495.0,66.3046,66.4452,66.2137,66.4204,28495.0
2015-10-22 10:25:00,80.33,80.39,79.91,79.97,126604.0,66.4038,66.4534,66.0566,66.1062,126604.0
2015-10-22 10:30:00,80.0,80.24,79.99,80.24,18402.0,66.131,66.3294,66.1228,66.3294,18402.0
2015-10-22 10:35:00,80.25,80.33,80.09,80.17,78963.0,66.3377,66.4038,66.2054,66.2716,78963.0
2015-10-22 10:40:00,80.23,80.44,80.19,80.33,44932.0,66.3212,66.4948,66.2881,66.4038,44932.0
2015-10-22 10:45:00,80.35,80.54,80.35,80.5,28746.0,66.4204,66.5774,66.4204,66.5444,28746.0
2015-10-22 10:50:00,80.5,80.52,80.29,80.39,14823.0,66.5444,66.5609,66.3708,66.4534,14823.0
2015-10-22 10:55:00,80.41,80.62,80.39,80.6,76796.0,66.47,66.6436,66.4534,66.627,76796.0
2015-10-22 11:00:00,80.6,80.64,80.38,80.62,59525.0,66.627,66.6601,66.4452,66.6436,59525.0
2015-10-22 11:05:00,80.6,80.73,80.5,80.68,48449.0,66.627,66.7345,66.5444,66.6932,48449.0
2015-10-22 11:10:00,80.72,80.79,80.66,80.67,42749.0,66.7262,66.7841,66.6766,66.6849,42749.0
2015-10-22 11:15:00,80.7,80.71,80.31,80.47,22603.0,66.7097,66.718,66.3873,66.5196,22603.0
2015-10-22 11:20:00,80.47,80.47,80.21,80.43,26128.0,66.5196,66.5196,66.3046,66.4865,26128.0
2015-10-22 11:25:00,80.46,80.46,80.1,80.11,47465.0,66.5113,66.5113,66.2137,66.222,47465.0
2015-10-22 11:30:00,80.14,80.18,79.91,79.97,49372.0,66.2468,66.2798,66.0566,66.1062,49372.0
2015-10-22 11:35:00,79.93,79.97,79.72,79.95,62533.0,66.0732,66.1062,65.8996,66.0897,62533.0
2015-10-22 11:40:00,79.98,80.1,79.95,80.04,50674.0,66.1145,66.2137,66.0897,66.1641,50674.0
2015-10-22 11:45:00,80.03,80.13,79.95,80.06,20765.0,66.1558,66.2385,66.0897,66.1806,20765.0
2015-10-22 11:50:00,80.05,80.15,79.96,79.97,24290.0,66.1724,66.255,66.098,66.1062,24290.0
2015-10-22 11:55:00,80.02,80.08,79.97,80.08,15844.0,66.1476,66.1972,66.1062,66.1972,15844.0
2015-10-22 12:00:00,80.08,80.14,79.97,80.12,68437.0,66.1972,66.2468,66.1062,66.2302,68437.0
2015-10-22 12:05:00,80.13,80.15,79.98,80.13,20546.0,66.2385,66.255,66.1145,66.2385,20546.0
2015-10-22 12:10:00,80.11,80.17,80.06,80.14,33131.0,66.222,66.2716,66.1806,66.2468,33131.0
2015-10-22 12:15:00,80.13,80.27,80.1,80.27,20401.0,66.2385,66.3542,66.2137,66.3542,20401.0
2015-10-22 12:20:00,80.28,80.39,80.16,80.3,24990.0,66.3625,66.4534,66.2633,66.379,24990.0
2015-10-22 12:25:00,80.3,80.32,80.12,80.19,20818.0,66.379,66.3956,66.2302,66.2881,20818.0
2015-10-22 12:30:00,80.23,80.5,80.23,80.45,26102.0,66.3212,66.5444,66.3212,66.503,26102.0
2015-10-22 12:35:00,80.5,80.78,80.46,80.74,54147.0,66.5444,66.7758,66.5113,66.7428,54147.0
2015-10-22 12:40:00,80.77,80.88,80.66,80.79,64372.0,66.7676,66.8585,66.6766,66.7841,64372.0
2015-10-22 12:45:00,80.79,81.07,80.67,80.96,84580.0,66.7841,67.0155,66.6849,66.9246,84580.0
2015-10-22 12:50:00,80.91,80.94,80.63,80.83,49331.0,66.8833,66.9081,66.6518,66.8172,49331.0
2015-10-22 12:55:00,80.78,80.92,80.74,80.9,36919.0,66.7758,66.8916,66.7428,66.875,36919.0
2015-10-22 13:00:00,80.92,80.95,80.84,80.87,26873.0,66.8916,66.9164,66.8254,66.8502,26873.0
2015-10-22 13:05:00,80.88,81.0,80.76,80.87,36169.0,66.8585,66.9577,66.7593,66.8502,36169.0
2015-10-22 13:10:00,80.88,81.05,80.8,81.04,31162.0,66.8585,66.999,66.7924,66.9908,31162.0
2015-10-22 13:15:00,81.02,81.1,80.97,81.01,40249.0,66.9742,67.0403,66.9329,66.966,40249.0
2015-10-22 13:20:00,81.01,81.1,80.9,81.06,16102.0,66.966,67.0403,66.875,67.0073,16102.0
2015-10-22 13:25:00,81.01,81.05,80.84,80.96,21991.0,66.966,66.999,66.8254,66.9246,21991.0
2015-10-22 13:30:00,80.99,81.09,80.99,81.0,25091.0,66.9494,67.0321,66.9494,66.9577,25091.0
2015-10-22 13:35:00,81.03,81.06,80.99,81.03,27863.0,66.9825,67.0073,66.9494,66.9825,27863.0
2015-10-22 13:40:00,81.06,81.07,80.67,80.9,64441.0,67.0073,67.0155,66.6849,66.875,64441.0
2015-10-22 13:45:00,80.9,80.94,80.78,80.88,42753.0,66.875,66.9081,66.7758,66.8585,42753.0
2015-10-22 13:50:00,80.87,80.93,80.8,80.9,19923.0,66.8502,66.8998,66.7924,66.875,19923.0
2015-10-22 13:55:00,80.91,80.97,80.85,80.89,24963.0,66.8833,66.9329,66.8337,66.8668,24963.0
2015-10-22 14:00:00,80.89,80.9,80.57,80.75,92856.0,66.8668,66.875,66.6022,66.751,92856.0
2015-10-22 14:05:00,80.7,80.88,80.69,80.78,39595.0,66.7097,66.8585,66.7014,66.7758,39595.0
2015-10-22 14:10:00,80.81,80.9,80.76,80.79,32049.0,66.8006,66.875,66.7593,66.7841,32049.0
2015-10-22 14:15:00,80.79,80.84,80.54,80.63,31196.0,66.7841,66.8254,66.5774,66.6518,31196.0
2015-10-22 14:20:00,80.63,80.77,80.58,80.7,22078.0,66.6518,66.7676,66.6105,66.7097,22078.0
2015-10-22 14:25:00,80.71,80.93,80.69,80.75,30454.0,66.718,66.8998,66.7014,66.751,30454.0
2015-10-22 14:30:00,80.7,80.82,80.57,80.63,25843.0,66.7097,66.8089,66.6022,66.6518,25843.0
2015-10-22 14:35:00,80.64,80.82,80.61,80.81,21509.0,66.6601,66.8089,66.6353,66.8006,21509.0
2015-10-22 14:40:00,80.82,80.96,80.72,80.96,25956.0,66.8089,66.9246,66.7262,66.9246,25956.0
2015-10-22 14:45:00,80.95,81.15,80.82,81.15,40919.0,66.9164,67.0817,66.8089,67.0817,40919.0
2015-10-22 14:50:00,81.15,81.21,81.03,81.11,33029.0,67.0817,67.1313,66.9825,67.0486,33029.0
2015-10-22 14:55:00,81.12,81.24,81.05,81.13,27102.0,67.0569,67.1561,66.999,67.0651,27102.0
2015-10-22 15:00:00,81.17,81.17,80.98,81.17,27863.0,67.0982,67.0982,66.9412,67.0982,27863.0
2015-10-22 15:05:00,81.19,81.2,80.99,81.0,22056.0,67.1147,67.123,66.9494,66.9577,22056.0
2015-10-22 15:10:00,81.0,81.24,80.96,81.21,71397.0,66.9577,67.1561,66.9246,67.1313,71397.0
2015-10-22 15:15:00,81.18,81.26,81.15,81.19,34744.0,67.1065,67.1726,67.0817,67.1147,34744.0
2015-10-22 15:20:00,81.2,81.34,81.18,81.21,49598.0,67.123,67.2387,67.1065,67.1313,49598.0
2015-10-22 15:25:00,81.19,81.46,81.18,81.44,37015.0,67.1147,67.3379,67.1065,67.3214,37015.0
2015-10-22 15:30:00,81.43,81.45,81.14,81.2,32125.0,67.3131,67.3297,67.0734,67.123,32125.0
2015-10-22 15:35:00,81.19,81.31,81.16,81.3,48498.0,67.1147,67.2139,67.0899,67.2057,48498.0
2015-10-22 15:40:00,81.3,81.48,81.2,81.46,59618.0,67.2057,67.3545,67.123,67.3379,59618.0
2015-10-22 15:45:00,81.47,81.55,81.46,81.52,94845.0,67.3462,67.4123,67.3379,67.3875,94845.0
2015-10-22 15:50:00,81.52,81.62,81.43,81.62,101088.0,67.3875,67.4702,67.3131,67.4702,101088.0
2015-10-22 15:55:00,81.59,81.72,81.55,81.69,162149.0,67.4454,67.5529,67.4123,67.5281,162149.0
2015-10-23 09:30:00,82.75,82.91,81.8,82.21,162486.0,68.4043,68.5366,67.619,67.9579,162486.0
2015-10-23 09:35:00,82.31,82.31,81.57,81.95,50168.0,68.0406,68.0406,67.4289,67.743,50168.0
2015-10-23 09:40:00,82.0,82.17,81.39,81.71,63398.0,67.7843,67.9249,67.2801,67.5446,63398.0
2015-10-23 09:45:00,81.67,82.16,81.67,82.04,58511.0,67.5115,67.9166,67.5115,67.8174,58511.0
2015-10-23 09:50:00,82.06,82.1,81.49,81.68,65163.0,67.8339,67.867,67.3627,67.5198,65163.0
2015-10-23 09:55:00,81.68,82.17,81.57,82.12,37580.0,67.5198,67.9249,67.4289,67.8835,37580.0
2015-10-23 10:00:00,82.12,82.35,81.71,81.96,37724.0,67.8835,68.0736,67.5446,67.7513,37724.0
2015-10-23 10:05:00,81.97,82.2,81.93,82.16,28821.0,67.7595,67.9497,67.7265,67.9166,28821.0
2015-10-23 10:10:00,82.14,82.19,81.77,81.84,37019.0,67.9001,67.9414,67.5942,67.6521,37019.0
2015-10-23 10:15:00,81.85,82.11,81.76,81.89,19164.0,67.6603,67.8753,67.5859,67.6934,19164.0
2015-10-23 10:20:00,81.87,82.0,81.75,81.89,27788.0,67.6769,67.7843,67.5777,67.6934,27788.0
2015-10-23 10:25:00,81.83,82.17,81.8,81.83,24630.0,67.6438,67.9249,67.619,67.6438,24630.0
2015-10-23 10:30:00,81.86,82.29,81.86,82.28,24275.0,67.6686,68.024,67.6686,68.0158,24275.0
2015-10-23 10:35:00,82.22,82.4,82.17,82.37,33488.0,67.9662,68.115,67.9249,68.0902,33488.0
2015-10-23 10:40:00,82.39,82.5,82.28,82.5,26978.0,68.1067,68.1976,68.0158,68.1976,26978.0
2015-10-23 10:45:00,82.48,82.61,82.2,82.29,52456.0,68.1811,68.2886,67.9497,68.024,52456.0
2015-10-23 10:50:00,82.24,82.26,82.03,82.13,18212.0,67.9827,67.9992,67.8091,67.8918,18212.0
2015-10-23 10:55:00,82.1,82.15,81.83,82.08,37677.0,67.867,67.9083,67.6438,67.8505,37677.0
2015-10-23 11:00:00,82.08,82.33,82.05,82.19,21300.0,67.8505,68.0571,67.8257,67.9414,21300.0
2015-10-23 11:05:00,82.14,82.28,82.06,82.15,10289.0,67.9001,68.0158,67.8339,67.9083,10289.0
2015-10-23 11:10:00,82.15,82.33,82.12,82.3,36355.0,67.9083,68.0571,67.8835,68.0323,36355.0
2015-10-23 11:15:00,82.3,82.44,82.22,82.29,27048.0,68.0323,68.148,67.9662,68.024,27048.0
2015-10-23 11:20:00,82.27,82.65,82.19,82.47,38312.0,68.0075,68.3216,67.9414,68.1728,38312.0
2015-10-23 11:25:00,82.45,82.66,82.28,82.46,29757.0,68.1563,68.3299,68.0158,68.1646,29757.0
2015-10-23 11:30:00,82.44,82.52,82.25,82.31,28936.0,68.148,68.2142,67.991,68.0406,28936.0
2015-10-23 11:35:00,82.33,82.33,82.0,82.0,28458.0,68.0571,68.0571,67.7843,67.7843,28458.0
2015-10-23 11:40:00,81.99,82.17,81.9,81.98,35717.0,67.7761,67.9249,67.7017,67.7678,35717.0
2015-10-23 11:45:00,81.97,82.11,81.93,82.08,14805.0,67.7595,67.8753,67.7265,67.8505,14805.0
2015-10-23 11:50:00,82.03,82.1,81.95,82.05,7900.0,67.8091,67.867,67.743,67.8257,7900.0
2015-10-23 11:55:00,82.07,82.09,81.84,81.91,18794.0,67.8422,67.8587,67.6521,67.7099,18794.0
2015-10-23 12:00:00,81.95,82.12,81.87,82.12,12370.0,67.743,67.8835,67.6769,67.8835,12370.0
2015-10-23 12:05:00,82.13,82.13,81.94,82.12,9329.0,67.8918,67.8918,67.7347,67.8835,9329.0
2015-10-23 12:10:00,82.11,82.29,82.03,82.17,17662.0,67.8753,68.024,67.8091,67.9249,17662.0
2015-10-23 12:15:00,82.16,82.44,82.14,82.38,16000.0,67.9166,68.148,67.9001,68.0984,16000.0
2015-10-23 12:20:00,82.37,82.49,82.25,82.29,20494.0,68.0902,68.1894,67.991,68.024,20494.0
2015-10-23 12:25:00,82.33,82.43,82.23,82.26,22348.0,68.0571,68.1398,67.9744,67.9992,22348.0
2015-10-23 12:30:00,82.3,82.38,82.26,82.34,14520.0,68.0323,68.0984,67.9992,68.0654,14520.0
2015-10-23 12:35:00,82.33,82.42,82.22,82.22,17507.0,68.0571,68.1315,67.9662,67.9662,17507.0
2015-10-23 12:40:00,82.22,82.3,82.13,82.27,21815.0,67.9662,68.0323,67.8918,68.0075,21815.0
2015-10-23 12:45:00,82.22,82.43,82.18,82.36,26584.0,67.9662,68.1398,67.9331,68.0819,26584.0
2015-10-23 12:50:00,82.39,82.43,82.33,82.43,15153.0,68.1067,68.1398,68.0571,68.1398,15153.0
2015-10-23 12:55:00,82.45,82.64,82.4,82.59,19915.0,68.1563,68.3134,68.115,68.272,19915.0
2015-10-23 13:00:00,82.59,82.6,82.31,82.37,19701.0,68.272,68.2803,68.0406,68.0902,19701.0
2015-10-23 13:05:00,82.35,82.5,82.31,82.39,30393.0,68.0736,68.1976,68.0406,68.1067,30393.0
2015-10-23 13:10:00,82.39,82.51,82.29,82.49,20491.0,68.1067,68.2059,68.024,68.1894,20491.0
2015-10-23 13:15:00,82.51,82.58,82.47,82.57,8304.0,68.2059,68.2638,68.1728,68.2555,8304.0
2015-10-23 13:20:00,82.56,82.66,82.48,82.51,27217.0,68.2472,68.3299,68.1811,68.2059,27217.0
2015-10-23 13:25:00,82.52,82.7,82.51,82.59,29557.0,68.2142,68.363,68.2059,68.272,29557.0
2015-10-23 13:30:00,82.61,82.78,82.6,82.76,21479.0,68.2886,68.4291,68.2803,68.4126,21479.0
2015-10-23 13:35:00,82.78,82.81,82.65,82.65,15800.0,68.4291,68.4539,68.3216,68.3216,15800.0
2015-10-23 13:40:00,82.65,82.71,82.56,82.56,18662.0,68.3216,68.3712,68.2472,68.2472,18662.0
2015-10-23 13:45:00,82.59,82.69,82.5,82.68,17479.0,68.272,68.3547,68.1976,68.3464,17479.0
2015-10-23 13:50:00,82.69,82.8,82.68,82.76,20739.0,68.3547,68.4456,68.3464,68.4126,20739.0
2015-10-23 13:55:00,82.73,82.8,82.63,82.66,15102.0,68.3878,68.4456,68.3051,68.3299,15102.0
2015-10-23 14:00:00,82.63,82.66,82.48,82.64,14248.0,68.3051,68.3299,68.1811,68.3134,14248.0
2015-10-23 14:05:00,82.63,82.69,82.54,82.54,18713.0,68.3051,68.3547,68.2307,68.2307,18713.0
2015-10-23 14:10:00,82.54,82.79,82.54,82.57,45973.0,68.2307,68.4374,68.2307,68.2555,45973.0
2015-10-23 14:15:00,82.58,82.77,82.53,82.71,37464.0,68.2638,68.4208,68.2224,68.3712,37464.0
2015-10-23 14:20:00,82.7,82.81,82.6,82.8,12972.0,68.363,68.4539,68.2803,68.4456,12972.0
2015-10-23 14:25:00,82.81,82.84,82.75,82.79,20668.0,68.4539,68.4787,68.4043,68.4374,20668.0
2015-10-23 14:30:00,82.78,82.97,82.74,82.9,32638.0,68.4291,68.5862,68.396,68.5283,32638.0
2015-10-23 14:35:00,82.87,83.0,82.83,82.95,19818.0,68.5035,68.611,68.4704,68.5696,19818.0
2015-10-23 14:40:00,82.95,83.04,82.91,83.0,43348.0,68.5696,68.644,68.5366,68.611,43348.0
2015-10-23 14:45:00,82.99,83.1,82.98,83.1,33949.0,68.6027,68.6936,68.5944,68.6936,33949.0
2015-10-23 14:50:00,83.11,83.18,83.04,83.07,22003.0,68.7019,68.7598,68.644,68.6688,22003.0
2015-10-23 14:55:00,83.06,83.06,82.89,82.92,13766.0,68.6606,68.6606,68.52,68.5448,13766.0
2015-10-23 15:00:00,82.93,82.96,82.74,82.77,17088.0,68.5531,68.5779,68.396,68.4208,17088.0
2015-10-23 15:05:00,82.76,82.79,82.55,82.76,36814.0,68.4126,68.4374,68.239,68.4126,36814.0
2015-10-23 15:10:00,82.75,82.76,82.57,82.68,28578.0,68.4043,68.4126,68.2555,68.3464,28578.0
2015-10-23 15:15:00,82.69,82.7,82.44,82.46,40241.0,68.3547,68.363,68.148,68.1646,40241.0
2015-10-23 15:20:00,82.45,82.48,82.29,82.41,27140.0,68.1563,68.1811,68.024,68.1232,27140.0
2015-10-23 15:25:00,82.4,82.46,82.27,82.33,19165.0,68.115,68.1646,68.0075,68.0571,19165.0
2015-10-23 15:30:00,82.32,82.52,82.32,82.5,24172.0,68.0488,68.2142,68.0488,68.1976,24172.0
2015-10-23 15:35:00,82.52,82.55,82.43,82.51,37990.0,68.2142,68.239,68.1398,68.2059,37990.0
2015-10-23 15:40:00,82.52,82.61,82.44,82.49,32671.0,68.2142,68.2886,68.148,68.1894,32671.0
2015-10-23 15:45:00,82.49,82.63,82.47,82.62,37064.0,68.1894,68.3051,68.1728,68.2968,37064.0
2015-10-23 15:50:00,82.63,82.69,82.46,82.5,66572.0,68.3051,68.3547,68.1646,68.1976,66572.0
2015-10-23 15:55:00,82.5,82.6,82.45,82.53,106765.0,68.1976,68.2803,68.1563,68.2224,106765.0
2015-10-26 09:30:00,81.0,81.0,79.29,79.91,231706.0,66.9577,66.9577,65.5441,66.0566,231706.0
2015-10-26 09:35:00,79.82,79.92,79.01,79.07,115523.0,65.9823,66.0649,65.3127,65.3623,115523.0
2015-10-26 09:40:00,79.06,79.13,78.3,78.95,162180.0,65.354,65.4119,64.7258,65.2631,162180.0
2015-10-26 09:45:00,78.89,79.04,78.03,78.27,91188.0,65.2135,65.3375,64.5026,64.701,91188.0
2015-10-26 09:50:00,78.24,78.46,78.15,78.4,64352.0,64.6762,64.858,64.6018,64.8084,64352.0
2015-10-26 09:55:00,78.42,78.84,78.26,78.7,84243.0,64.825,65.1721,64.6927,65.0564,84243.0
2015-10-26 10:00:00,78.64,78.7,78.05,78.25,81658.0,65.0068,65.0564,64.5191,64.6844,81658.0
2015-10-26 10:05:00,78.26,78.33,77.84,77.9,103378.0,64.6927,64.7506,64.3455,64.3951,103378.0
2015-10-26 10:10:00,77.89,77.96,77.52,77.68,112316.0,64.3868,64.4447,64.081,64.2132,112316.0
2015-10-26 10:15:00,77.74,77.76,77.28,77.4,111089.0,64.2628,64.2794,63.8826,63.9818,111089.0
2015-10-26 10:20:00,77.4,77.71,77.3,77.7,118921.0,63.9818,64.238,63.8991,64.2298,118921.0
2015-10-26 10:25:00,77.72,77.91,77.54,77.62,70296.0,64.2463,64.4034,64.0975,64.1636,70296.0
2015-10-26 10:30:00,77.65,77.82,77.59,77.76,48254.0,64.1884,64.329,64.1388,64.2794,48254.0
2015-10-26 10:35:00,77.76,77.85,77.55,77.65,61165.0,64.2794,64.3538,64.1058,64.1884,61165.0
2015-10-26 10:40:00,77.66,78.4,77.65,78.4,81640.0,64.1967,64.8084,64.1884,64.8084,81640.0
2015-10-26 10:45:00,78.36,78.5,78.18,78.32,90325.0,64.7754,64.8911,64.6266,64.7423,90325.0
2015-10-26 10:50:00,78.3,78.41,78.19,78.39,30693.0,64.7258,64.8167,64.6348,64.8002,30693.0
2015-10-26 10:55:00,78.39,78.46,78.25,78.34,36158.0,64.8002,64.858,64.6844,64.7588,36158.0
2015-10-26 11:00:00,78.34,78.44,78.27,78.38,31928.0,64.7588,64.8415,64.701,64.7919,31928.0
2015-10-26 11:05:00,78.4,78.4,77.96,77.96,53797.0,64.8084,64.8084,64.4447,64.4447,53797.0
2015-10-26 11:10:00,77.94,78.08,77.86,77.96,60784.0,64.4282,64.5439,64.362,64.4447,60784.0
2015-10-26 11:15:00,77.94,77.97,77.81,77.84,34428.0,64.4282,64.453,64.3207,64.3455,34428.0
2015-10-26 11:20:00,77.86,77.92,77.75,77.86,43523.0,64.362,64.4116,64.2711,64.362,43523.0
2015-10-26 11:25:00,77.84,78.16,77.82,77.87,35227.0,64.3455,64.61,64.329,64.3703,35227.0
2015-10-26 11:30:00,77.9,78.19,77.82,78.12,33832.0,64.3951,64.6348,64.329,64.577,33832.0
2015-10-26 11:35:00,78.12,78.28,78.08,78.08,31993.0,64.577,64.7092,64.5439,64.5439,31993.0
2015-10-26 11:40:00,78.08,78.12,77.95,77.97,25267.0,64.5439,64.577,64.4364,64.453,25267.0
2015-10-26 11:45:00,77.98,78.2,77.92,78.2,42701.0,64.4612,64.6431,64.4116,64.6431,42701.0
2015-10-26 11:50:00,78.2,78.37,78.16,78.23,35538.0,64.6431,64.7836,64.61,64.6679,35538.0
2015-10-26 11:55:00,78.22,78.29,78.16,78.19,22894.0,64.6596,64.7175,64.61,64.6348,22894.0
2015-10-26 12:00:00,78.19,78.21,77.96,78.11,41558.0,64.6348,64.6514,64.4447,64.5687,41558.0
2015-10-26 12:05:00,78.12,78.17,77.88,78.08,93074.0,64.577,64.6183,64.3786,64.5439,93074.0
2015-10-26 12:10:00,78.08,78.08,78.0,78.05,50535.0,64.5439,64.5439,64.4778,64.5191,50535.0
2015-10-26 12:15:00,78.05,78.22,78.0,78.16,36078.0,64.5191,64.6596,64.4778,64.61,36078.0
2015-10-26 12:20:00,78.14,78.21,78.0,78.04,36737.0,64.5935,64.6514,64.4778,64.5108,36737.0
2015-10-26 12:25:00,78.04,78.08,77.92,77.92,35272.0,64.5108,64.5439,64.4116,64.4116,35272.0
2015-10-26 12:30:00,77.95,77.96,77.82,77.9,35895.0,64.4364,64.4447,64.329,64.3951,35895.0
2015-10-26 12:35:00,77.94,78.13,77.89,78.07,19755.0,64.4282,64.5852,64.3868,64.5356,19755.0
2015-10-26 12:40:00,78.1,78.21,78.01,78.03,30385.0,64.5604,64.6514,64.486,64.5026,30385.0
2015-10-26 12:45:00,78.1,78.13,78.01,78.1,17515.0,64.5604,64.5852,64.486,64.5604,17515.0
2015-10-26 12:50:00,78.09,78.15,78.02,78.02,25136.0,64.5522,64.6018,64.4943,64.4943,25136.0
2015-10-26 12:55:00,78.03,78.08,77.84,77.89,20702.0,64.5026,64.5439,64.3455,64.3868,20702.0
2015-10-26 13:00:00,77.87,77.97,77.77,77.93,169964.0,64.3703,64.453,64.2876,64.4199,169964.0
2015-10-26 13:05:00,77.95,78.22,77.93,78.12,21776.0,64.4364,64.6596,64.4199,64.577,21776.0
2015-10-26 13:10:00,78.09,78.09,77.85,77.92,42460.0,64.5522,64.5522,64.3538,64.4116,42460.0
2015-10-26 13:15:00,77.92,78.09,77.91,78.03,22331.0,64.4116,64.5522,64.4034,64.5026,22331.0
2015-10-26 13:20:00,78.0,78.03,77.93,77.93,24592.0,64.4778,64.5026,64.4199,64.4199,24592.0
2015-10-26 13:25:00,77.91,78.04,77.91,77.99,23841.0,64.4034,64.5108,64.4034,64.4695,23841.0
2015-10-26 13:30:00,77.99,78.04,77.93,78.04,19904.0,64.4695,64.5108,64.4199,64.5108,19904.0
2015-10-26 13:35:00,78.04,78.12,78.03,78.12,18533.0,64.5108,64.577,64.5026,64.577,18533.0
2015-10-26 13:40:00,78.11,78.16,78.03,78.07,28177.0,64.5687,64.61,64.5026,64.5356,28177.0
2015-10-26 13:45:00,78.1,78.11,77.92,77.93,39042.0,64.5604,64.5687,64.4116,64.4199,39042.0
2015-10-26 13:50:00,77.93,77.94,77.31,77.5,173279.0,64.4199,64.4282,63.9074,64.0645,173279.0
2015-10-26 13:55:00,77.5,77.59,77.18,77.29,69420.0,64.0645,64.1388,63.7999,63.8909,69420.0
2015-10-26 14:00:00,77.31,77.44,77.13,77.16,74022.0,63.9074,64.0149,63.7586,63.7834,74022.0
2015-10-26 14:05:00,77.16,77.49,77.09,77.46,43549.0,63.7834,64.0562,63.7255,64.0314,43549.0
2015-10-26 14:10:00,77.47,77.49,77.3,77.33,28691.0,64.0397,64.0562,63.8991,63.9239,28691.0
2015-10-26 14:15:00,77.35,77.37,77.04,77.07,37807.0,63.9405,63.957,63.6842,63.709,37807.0
2015-10-26 14:20:00,77.11,77.27,77.03,77.24,63381.0,63.7421,63.8743,63.6759,63.8495,63381.0
2015-10-26 14:25:00,77.27,77.28,77.1,77.12,45693.0,63.8743,63.8826,63.7338,63.7503,45693.0
2015-10-26 14:30:00,77.11,77.14,77.0,77.04,72677.0,63.7421,63.7669,63.6511,63.6842,72677.0
2015-10-26 14:35:00,77.08,77.26,77.01,77.17,75237.0,63.7173,63.8661,63.6594,63.7917,75237.0
2015-10-26 14:40:00,77.21,77.34,77.13,77.17,62237.0,63.8247,63.9322,63.7586,63.7917,62237.0
2015-10-26 14:45:00,77.17,77.76,77.17,77.68,52678.0,63.7917,64.2794,63.7917,64.2132,52678.0
2015-10-26 14:50:00,77.68,77.86,77.62,77.74,50025.0,64.2132,64.362,64.1636,64.2628,50025.0
2015-10-26 14:55:00,77.74,78.02,77.51,77.97,51510.0,64.2628,64.4943,64.0727,64.453,51510.0
2015-10-26 15:00:00,77.97,77.99,77.79,77.96,40543.0,64.453,64.4695,64.3042,64.4447,40543.0
2015-10-26 15:05:00,77.95,78.07,77.88,78.06,35132.0,64.4364,64.5356,64.3786,64.5274,35132.0
2015-10-26 15:10:00,78.06,78.08,77.85,78.0,51073.0,64.5274,64.5439,64.3538,64.4778,51073.0
2015-10-26 15:15:00,78.0,78.13,77.96,78.09,34435.0,64.4778,64.5852,64.4447,64.5522,34435.0
2015-10-26 15:20:00,78.1,78.34,78.09,78.3,93055.0,64.5604,64.7588,64.5522,64.7258,93055.0
2015-10-26 15:25:00,78.31,78.33,78.21,78.23,46952.0,64.734,64.7506,64.6514,64.6679,46952.0
2015-10-26 15:30:00,78.25,78.4,78.13,78.17,97588.0,64.6844,64.8084,64.5852,64.6183,97588.0
2015-10-26 15:35:00,78.16,78.29,78.13,78.15,49005.0,64.61,64.7175,64.5852,64.6018,49005.0
2015-10-26 15:40:00,78.15,78.23,78.0,78.0,55597.0,64.6018,64.6679,64.4778,64.4778,55597.0
2015-10-26 15:45:00,78.02,78.03,77.86,77.88,78894.0,64.4943,64.5026,64.362,64.3786,78894.0
2015-10-26 15:50:00,77.87,77.94,77.85,77.88,55109.0,64.3703,64.4282,64.3538,64.3786,55109.0
2015-10-26 15:55:00,77.89,77.94,77.8,77.9,172240.0,64.3868,64.4282,64.3124,64.3951,172240.0
2015-10-27 09:30:00,77.0,77.89,77.0,77.54,95384.0,63.6511,64.3868,63.6511,64.0975,95384.0
2015-10-27 09:35:00,77.51,78.49,77.5,78.48,45834.0,64.0727,64.8828,64.0645,64.8746,45834.0
2015-10-27 09:40:00,78.39,78.7,78.37,78.67,60959.0,64.8002,65.0564,64.7836,65.0316,60959.0
2015-10-27 09:45:00,78.68,78.87,78.65,78.83,79084.0,65.0399,65.1969,65.0151,65.1639,79084.0
2015-10-27 09:50:00,78.83,79.17,78.71,78.94,65102.0,65.1639,65.4449,65.0647,65.2548,65102.0
2015-10-27 09:55:00,78.94,79.02,78.81,78.84,38456.0,65.2548,65.3209,65.1473,65.1721,38456.0
2015-10-27 10:00:00,78.86,78.9,78.65,78.69,30613.0,65.1887,65.2217,65.0151,65.0482,30613.0
2015-10-27 10:05:00,78.72,78.85,78.53,78.69,70946.0,65.073,65.1804,64.9159,65.0482,70946.0
2015-10-27 10:10:00,78.66,78.66,78.35,78.41,44629.0,65.0234,65.0234,64.7671,64.8167,44629.0
2015-10-27 10:15:00,78.38,78.46,77.94,78.06,44829.0,64.7919,64.858,64.4282,64.5274,44829.0
2015-10-27 10:20:00,78.06,78.06,77.84,77.88,76479.0,64.5274,64.5274,64.3455,64.3786,76479.0
2015-10-27 10:25:00,77.9,77.95,77.73,77.81,45506.0,64.3951,64.4364,64.2546,64.3207,45506.0
2015-10-27 10:30:00,77.8,77.97,77.76,77.95,51345.0,64.3124,64.453,64.2794,64.4364,51345.0
2015-10-27 10:35:00,77.95,78.21,77.95,78.12,29930.0,64.4364,64.6514,64.4364,64.577,29930.0
2015-10-27 10:40:00,78.11,78.11,77.86,77.87,34600.0,64.5687,64.5687,64.362,64.3703,34600.0
2015-10-27 10:45:00,77.88,78.0,77.85,77.99,14966.0,64.3786,64.4778,64.3538,64.4695,14966.0
2015-10-27 10:50:00,77.97,78.0,77.68,77.73,30584.0,64.453,64.4778,64.2132,64.2546,30584.0
2015-10-27 10:55:00,77.77,77.77,77.17,77.44,74791.0,64.2876,64.2876,63.7917,64.0149,74791.0
2015-10-27 11:00:00,77.45,77.76,77.43,77.68,72411.0,64.0231,64.2794,64.0066,64.2132,72411.0
2015-10-27 11:05:00,77.72,78.06,77.68,78.05,43521.0,64.2463,64.5274,64.2132,64.5191,43521.0
2015-10-27 11:10:00,78.02,78.16,77.97,77.98,37980.0,64.4943,64.61,64.453,64.4612,37980.0
2015-10-27 11:15:00,77.99,78.05,77.81,77.87,25773.0,64.4695,64.5191,64.3207,64.3703,25773.0
2015-10-27 11:20:00,77.86,77.87,77.57,77.75,55961.0,64.362,64.3703,64.1223,64.2711,55961.0
2015-10-27 11:25:00,77.78,77.83,77.66,77.75,39263.0,64.2959,64.3372,64.1967,64.2711,39263.0
2015-10-27 11:30:00,77.74,77.79,77.56,77.59,17348.0,64.2628,64.3042,64.1141,64.1388,17348.0
2015-10-27 11:35:00,77.58,77.76,77.52,77.54,23774.0,64.1306,64.2794,64.081,64.0975,23774.0
2015-10-27 11:40:00,77.57,77.6,77.44,77.52,25941.0,64.1223,64.1471,64.0149,64.081,25941.0
2015-10-27 11:45:00,77.52,77.7,77.51,77.63,15973.0,64.081,64.2298,64.0727,64.1719,15973.0
2015-10-27 11:50:00,77.61,77.64,77.43,77.43,30424.0,64.1554,64.1802,64.0066,64.0066,30424.0
2015-10-27 11:55:00,77.44,77.48,77.22,77.25,36403.0,64.0149,64.0479,63.833,63.8578,36403.0
2015-10-27 12:00:00,77.25,77.34,77.17,77.28,34581.0,63.8578,63.9322,63.7917,63.8826,34581.0
2015-10-27 12:05:00,77.25,77.31,77.17,77.24,21114.0,63.8578,63.9074,63.7917,63.8495,21114.0
2015-10-27 12:10:00,77.23,77.3,77.11,77.14,23849.0,63.8413,63.8991,63.7421,63.7669,23849.0
2015-10-27 12:15:00,77.13,77.19,77.02,77.09,44843.0,63.7586,63.8082,63.6677,63.7255,44843.0
2015-10-27 12:20:00,77.1,77.14,76.81,76.91,63072.0,63.7338,63.7669,63.4941,63.5767,63072.0
2015-10-27 12:25:00,76.94,77.01,76.83,76.85,16159.0,63.6015,63.6594,63.5106,63.5271,16159.0
2015-10-27 12:30:00,76.84,76.98,76.83,76.97,18854.0,63.5189,63.6346,63.5106,63.6263,18854.0
2015-10-27 12:35:00,76.93,77.14,76.9,77.09,30823.0,63.5933,63.7669,63.5685,63.7255,30823.0
2015-10-27 12:40:00,77.09,77.11,76.98,77.09,39345.0,63.7255,63.7421,63.6346,63.7255,39345.0
2015-10-27 12:45:00,77.07,77.14,77.02,77.11,23529.0,63.709,63.7669,63.6677,63.7421,23529.0
2015-10-27 12:50:00,77.11,77.11,76.81,76.94,38141.0,63.7421,63.7421,63.4941,63.6015,38141.0
2015-10-27 12:55:00,76.93,76.93,76.34,76.58,69926.0,63.5933,63.5933,63.1056,63.3039,69926.0
2015-10-27 13:00:00,76.61,76.73,76.42,76.42,37350.0,63.3287,63.4279,63.1717,63.1717,37350.0
2015-10-27 13:05:00,76.41,76.5,76.35,76.39,32468.0,63.1634,63.2378,63.1138,63.1469,32468.0
2015-10-27 13:10:00,76.39,76.43,76.24,76.37,54532.0,63.1469,63.1799,63.0229,63.1304,54532.0
2015-10-27 13:15:00,76.39,76.56,76.31,76.39,58853.0,63.1469,63.2874,63.0808,63.1469,58853.0
2015-10-27 13:20:00,76.41,76.45,76.14,76.17,61475.0,63.1634,63.1965,62.9402,62.965,61475.0
2015-10-27 13:25:00,76.18,76.33,76.11,76.33,59775.0,62.9733,63.0973,62.9154,63.0973,59775.0
2015-10-27 13:30:00,76.34,76.35,76.22,76.25,35283.0,63.1056,63.1138,63.0064,63.0312,35283.0
2015-10-27 13:35:00,76.26,76.33,76.2,76.2,46437.0,63.0394,63.0973,62.9898,62.9898,46437.0
2015-10-27 13:40:00,76.24,76.3,76.05,76.12,85007.0,63.0229,63.0725,62.8658,62.9237,85007.0
2015-10-27 13:45:00,76.14,76.27,76.1,76.25,32964.0,62.9402,63.0477,62.9072,63.0312,32964.0
2015-10-27 13:50:00,76.22,76.33,76.12,76.14,80743.0,63.0064,63.0973,62.9237,62.9402,80743.0
2015-10-27 13:55:00,76.17,76.21,75.66,75.91,120696.0,62.965,62.9981,62.5434,62.7501,120696.0
2015-10-27 14:00:00,75.93,76.18,75.93,76.08,58115.0,62.7666,62.9733,62.7666,62.8906,58115.0
2015-10-27 14:05:00,76.1,76.14,75.82,75.93,59613.0,62.9072,62.9402,62.6757,62.7666,59613.0
2015-10-27 14:10:00,75.93,76.03,75.81,75.89,103199.0,62.7666,62.8493,62.6674,62.7336,103199.0
2015-10-27 14:15:00,75.89,75.96,75.55,75.63,138978.0,62.7336,62.7914,62.4525,62.5186,138978.0
2015-10-27 14:20:00,75.61,75.75,75.53,75.54,46024.0,62.5021,62.6178,62.436,62.4442,46024.0
2015-10-27 14:25:00,75.54,76.03,75.51,75.96,67668.0,62.4442,62.8493,62.4194,62.7914,67668.0
2015-10-27 14:30:00,75.99,75.99,75.79,75.8,46144.0,62.8162,62.8162,62.6509,62.6592,46144.0
2015-10-27 14:35:00,75.83,75.98,75.83,75.88,35622.0,62.684,62.808,62.684,62.7253,35622.0
2015-10-27 14:40:00,75.88,75.93,75.75,75.8,78207.0,62.7253,62.7666,62.6178,62.6592,78207.0
2015-10-27 14:45:00,75.81,75.98,75.77,75.88,52788.0,62.6674,62.808,62.6344,62.7253,52788.0
2015-10-27 14:50:00,75.87,75.93,75.73,75.79,44764.0,62.717,62.7666,62.6013,62.6509,44764.0
2015-10-27 14:55:00,75.79,75.84,75.72,75.82,50762.0,62.6509,62.6922,62.593,62.6757,50762.0
2015-10-27 15:00:00,75.82,75.95,75.74,75.92,35511.0,62.6757,62.7832,62.6096,62.7584,35511.0
2015-10-27 15:05:00,75.91,75.98,75.85,75.9,42621.0,62.7501,62.808,62.7005,62.7418,42621.0
2015-10-27 15:10:00,75.9,75.99,75.89,75.98,44465.0,62.7418,62.8162,62.7336,62.808,44465.0
2015-10-27 15:15:00,75.97,75.98,75.91,75.96,46852.0,62.7997,62.808,62.7501,62.7914,46852.0
2015-10-27 15:20:00,75.95,76.02,75.9,75.96,61157.0,62.7832,62.841,62.7418,62.7914,61157.0
2015-10-27 15:25:00,75.97,76.18,75.96,76.18,83424.0,62.7997,62.9733,62.7914,62.9733,83424.0
2015-10-27 15:30:00,76.16,76.27,76.15,76.27,93861.0,62.9568,63.0477,62.9485,63.0477,93861.0
2015-10-27 15:35:00,76.28,76.29,76.04,76.04,88328.0,63.056,63.0642,62.8576,62.8576,88328.0
2015-10-27 15:40:00,76.04,76.19,76.02,76.06,54381.0,62.8576,62.9816,62.841,62.8741,54381.0
2015-10-27 15:45:00,76.07,76.28,76.05,76.28,74840.0,62.8824,63.056,62.8658,63.056,74840.0
2015-10-27 15:50:00,76.28,76.36,76.15,76.19,156116.0,63.056,63.1221,62.9485,62.9816,156116.0
2015-10-27 15:55:00,76.21,76.31,76.2,76.31,158478.0,62.9981,63.0808,62.9898,63.0808,158478.0
2015-10-28 09:30:00,77.9,78.0,76.45,77.0,306771.0,64.3951,64.4778,63.1965,63.6511,306771.0
2015-10-28 09:35:00,76.93,77.86,76.81,77.64,269000.0,63.5933,64.362,63.4941,64.1802,269000.0
2015-10-28 09:40:00,77.62,78.2,77.62,77.76,148639.0,64.1636,64.6431,64.1636,64.2794,148639.0
2015-10-28 09:45:00,77.79,78.05,77.7,77.8,84233.0,64.3042,64.5191,64.2298,64.3124,84233.0
2015-10-28 09:50:00,77.8,78.32,77.79,77.95,152485.0,64.3124,64.7423,64.3042,64.4364,152485.0
2015-10-28 09:55:00,77.96,78.28,77.82,78.28,106239.0,64.4447,64.7092,64.329,64.7092,106239.0
2015-10-28 10:00:00,78.29,78.32,77.94,78.06,121745.0,64.7175,64.7423,64.4282,64.5274,121745.0
2015-10-28 10:05:00,78.1,78.24,77.78,78.24,65655.0,64.5604,64.6762,64.2959,64.6762,65655.0
2015-10-28 10:10:00,78.21,78.35,78.13,78.35,45334.0,64.6514,64.7671,64.5852,64.7671,45334.0
2015-10-28 10:15:00,78.35,78.67,78.18,78.18,109053.0,64.7671,65.0316,64.6266,64.6266,109053.0
2015-10-28 10:20:00,78.24,78.28,77.95,77.98,66504.0,64.6762,64.7092,64.4364,64.4612,66504.0
2015-10-28 10:25:00,78.0,78.18,77.91,78.06,60499.0,64.4778,64.6266,64.4034,64.5274,60499.0
2015-10-28 10:30:00,78.07,78.15,78.03,78.1,60209.0,64.5356,64.6018,64.5026,64.5604,60209.0
2015-10-28 10:35:00,78.09,78.15,78.02,78.02,36576.0,64.5522,64.6018,64.4943,64.4943,36576.0
2015-10-28 10:40:00,78.04,78.16,77.96,78.14,47295.0,64.5108,64.61,64.4447,64.5935,47295.0
2015-10-28 10:45:00,78.14,78.51,78.14,78.4,87146.0,64.5935,64.8994,64.5935,64.8084,87146.0
2015-10-28 10:50:00,78.43,78.53,78.41,78.47,85407.0,64.8332,64.9159,64.8167,64.8663,85407.0
2015-10-28 10:55:00,78.45,78.58,78.41,78.55,47184.0,64.8498,64.9572,64.8167,64.9324,47184.0
2015-10-28 11:00:00,78.55,78.67,78.48,78.65,34179.0,64.9324,65.0316,64.8746,65.0151,34179.0
2015-10-28 11:05:00,78.65,78.7,78.52,78.66,37104.0,65.0151,65.0564,64.9076,65.0234,37104.0
2015-10-28 11:10:00,78.66,78.83,78.62,78.75,91877.0,65.0234,65.1639,64.9903,65.0977,91877.0
2015-10-28 11:15:00,78.75,78.78,78.4,78.56,83509.0,65.0977,65.1225,64.8084,64.9407,83509.0
2015-10-28 11:20:00,78.55,78.64,78.5,78.56,20812.0,64.9324,65.0068,64.8911,64.9407,20812.0
2015-10-28 11:25:00,78.56,78.7,78.54,78.6,38817.0,64.9407,65.0564,64.9242,64.9738,38817.0
2015-10-28 11:30:00,78.61,78.7,78.53,78.69,42039.0,64.982,65.0564,64.9159,65.0482,42039.0
2015-10-28 11:35:00,78.68,78.8,78.68,78.79,40018.0,65.0399,65.1391,65.0399,65.1308,40018.0
2015-10-28 11:40:00,78.8,79.02,78.8,78.92,72448.0,65.1391,65.3209,65.1391,65.2383,72448.0
2015-10-28 11:45:00,78.93,78.99,78.87,78.94,26320.0,65.2465,65.2961,65.1969,65.2548,26320.0
2015-10-28 11:50:00,78.93,78.93,78.63,78.68,45313.0,65.2465,65.2465,64.9986,65.0399,45313.0
2015-10-28 11:55:00,78.7,78.84,78.69,78.82,35261.0,65.0564,65.1721,65.0482,65.1556,35261.0
2015-10-28 12:00:00,78.82,78.93,78.8,78.93,24112.0,65.1556,65.2465,65.1391,65.2465,24112.0
2015-10-28 12:05:00,78.93,78.93,78.74,78.74,31775.0,65.2465,65.2465,65.0895,65.0895,31775.0
2015-10-28 12:10:00,78.74,78.84,78.71,78.84,31814.0,65.0895,65.1721,65.0647,65.1721,31814.0
2015-10-28 12:15:00,78.84,78.89,78.74,78.8,35412.0,65.1721,65.2135,65.0895,65.1391,35412.0
2015-10-28 12:20:00,78.8,78.85,78.78,78.83,28203.0,65.1391,65.1804,65.1225,65.1639,28203.0
2015-10-28 12:25:00,78.82,78.92,78.79,78.84,19805.0,65.1556,65.2383,65.1308,65.1721,19805.0
2015-10-28 12:30:00,78.86,78.88,78.71,78.74,35307.0,65.1887,65.2052,65.0647,65.0895,35307.0
2015-10-28 12:35:00,78.74,78.75,78.63,78.64,25640.0,65.0895,65.0977,64.9986,65.0068,25640.0
2015-10-28 12:40:00,78.64,78.65,78.23,78.24,59193.0,65.0068,65.0151,64.6679,64.6762,59193.0
2015-10-28 12:45:00,78.23,78.29,78.09,78.09,30959.0,64.6679,64.7175,64.5522,64.5522,30959.0
2015-10-28 12:50:00,78.09,78.24,78.09,78.21,28292.0,64.5522,64.6762,64.5522,64.6514,28292.0
2015-10-28 12:55:00,78.2,78.23,78.07,78.14,57586.0,64.6431,64.6679,64.5356,64.5935,57586.0
2015-10-28 13:00:00,78.13,78.14,77.86,77.91,84110.0,64.5852,64.5935,64.362,64.4034,84110.0
2015-10-28 13:05:00,77.93,78.0,77.87,77.99,30988.0,64.4199,64.4778,64.3703,64.4695,30988.0
2015-10-28 13:10:00,77.99,78.16,77.93,78.08,64087.0,64.4695,64.61,64.4199,64.5439,64087.0
2015-10-28 13:15:00,78.08,78.09,77.88,78.01,63420.0,64.5439,64.5522,64.3786,64.486,63420.0
2015-10-28 13:20:00,77.97,77.98,77.81,77.96,33752.0,64.453,64.4612,64.3207,64.4447,33752.0
2015-10-28 13:25:00,77.96,78.11,77.96,78.04,32714.0,64.4447,64.5687,64.4447,64.5108,32714.0
2015-10-28 13:30:00,78.06,78.45,77.8,78.31,163800.0,64.5274,64.8498,64.3124,64.734,163800.0
2015-10-28 13:35:00,78.31,78.34,77.79,78.03,98078.0,64.734,64.7588,64.3042,64.5026,98078.0
2015-10-28 13:40:00,78.03,78.14,77.86,78.05,43512.0,64.5026,64.5935,64.362,64.5191,43512.0
2015-10-28 13:45:00,78.01,78.06,77.78,77.79,51601.0,64.486,64.5274,64.2959,64.3042,51601.0
2015-10-28 13:50:00,77.85,77.97,77.81,77.88,28633.0,64.3538,64.453,64.3207,64.3786,28633.0
2015-10-28 13:55:00,77.87,78.18,77.85,78.09,36008.0,64.3703,64.6266,64.3538,64.5522,36008.0
2015-10-28 14:00:00,78.15,78.15,77.21,77.53,99494.0,64.6018,64.6018,63.8247,64.0893,99494.0
2015-10-28 14:05:00,77.61,77.69,77.21,77.51,51923.0,64.1554,64.2215,63.8247,64.0727,51923.0
2015-10-28 14:10:00,77.5,77.53,77.0,77.17,88537.0,64.0645,64.0893,63.6511,63.7917,88537.0
2015-10-28 14:15:00,77.17,77.38,77.06,77.34,51317.0,63.7917,63.9653,63.7007,63.9322,51317.0
2015-10-28 14:20:00,77.34,77.83,77.26,77.56,79377.0,63.9322,64.3372,63.8661,64.1141,79377.0
2015-10-28 14:25:00,77.58,77.72,77.41,77.45,32798.0,64.1306,64.2463,63.9901,64.0231,32798.0
2015-10-28 14:30:00,77.45,77.47,77.2,77.29,34646.0,64.0231,64.0397,63.8165,63.8909,34646.0
2015-10-28 14:35:00,77.25,77.53,77.18,77.46,41153.0,63.8578,64.0893,63.7999,64.0314,41153.0
2015-10-28 14:40:00,77.47,77.67,77.44,77.52,50600.0,64.0397,64.205,64.0149,64.081,50600.0
2015-10-28 14:45:00,77.48,77.68,77.47,77.53,28553.0,64.0479,64.2132,64.0397,64.0893,28553.0
2015-10-28 14:50:00,77.54,77.89,77.45,77.84,38526.0,64.0975,64.3868,64.0231,64.3455,38526.0
2015-10-28 14:55:00,77.89,78.04,77.75,78.0,133646.0,64.3868,64.5108,64.2711,64.4778,133646.0
2015-10-28 15:00:00,78.0,78.06,77.81,77.96,62350.0,64.4778,64.5274,64.3207,64.4447,62350.0
2015-10-28 15:05:00,78.01,78.12,77.88,77.91,60188.0,64.486,64.577,64.3786,64.4034,60188.0
2015-10-28 15:10:00,77.9,77.95,77.69,77.86,33733.0,64.3951,64.4364,64.2215,64.362,33733.0
2015-10-28 15:15:00,77.86,78.0,77.85,77.96,55266.0,64.362,64.4778,64.3538,64.4447,55266.0
2015-10-28 15:20:00,77.93,77.96,77.72,77.83,45777.0,64.4199,64.4447,64.2463,64.3372,45777.0
2015-10-28 15:25:00,77.84,78.03,77.83,78.03,56857.0,64.3455,64.5026,64.3372,64.5026,56857.0
2015-10-28 15:30:00,78.03,78.22,77.79,77.8,121194.0,64.5026,64.6596,64.3042,64.3124,121194.0
2015-10-28 15:35:00,77.81,77.92,77.77,77.82,85573.0,64.3207,64.4116,64.2876,64.329,85573.0
2015-10-28 15:40:00,77.82,77.87,77.75,77.79,92578.0,64.329,64.3703,64.2711,64.3042,92578.0
2015-10-28 15:45:00,77.81,77.84,77.55,77.65,145164.0,64.3207,64.3455,64.1058,64.1884,145164.0
2015-10-28 15:50:00,77.65,77.66,77.45,77.46,202555.0,64.1884,64.1967,64.0231,64.0314,202555.0
2015-10-28 15:55:00,77.48,77.52,77.37,77.5,252562.0,64.0479,64.081,63.957,64.0645,252562.0
2015-10-29 09:30:00,74.63,74.98,74.01,74.62,243752.0,61.692,61.9813,61.1795,61.6837,243752.0
2015-10-29 09:35:00,74.65,75.74,74.5,75.66,126558.0,61.7085,62.6096,61.5845,62.5434,126558.0
2015-10-29 09:40:00,75.64,76.39,75.6,75.97,73502.0,62.5269,63.1469,62.4938,62.7997,73502.0
2015-10-29 09:45:00,76.04,76.05,75.52,75.61,52574.0,62.8576,62.8658,62.4277,62.5021,52574.0
2015-10-29 09:50:00,75.55,75.73,75.36,75.5,68592.0,62.4525,62.6013,62.2954,62.4112,68592.0
2015-10-29 09:55:00,75.51,75.95,75.2,75.23,65468.0,62.4194,62.7832,62.1632,62.188,65468.0
2015-10-29 10:00:00,75.28,75.32,74.8,74.9,124743.0,62.2293,62.2624,61.8325,61.9152,124743.0
2015-10-29 10:05:00,74.9,74.99,74.62,74.66,58149.0,61.9152,61.9896,61.6837,61.7168,58149.0
2015-10-29 10:10:00,74.67,75.0,74.62,75.0,87599.0,61.7251,61.9979,61.6837,61.9979,87599.0
2015-10-29 10:15:00,75.0,75.01,74.71,74.79,84533.0,61.9979,62.0061,61.7581,61.8243,84533.0
2015-10-29 10:20:00,74.8,74.97,74.58,74.97,72161.0,61.8325,61.9731,61.6507,61.9731,72161.0
2015-10-29 10:25:00,74.93,75.0,74.52,74.55,46314.0,61.94,61.9979,61.6011,61.6259,46314.0
2015-10-29 10:30:00,74.56,74.72,74.49,74.72,63043.0,61.6341,61.7664,61.5763,61.7664,63043.0
2015-10-29 10:35:00,74.71,74.87,74.66,74.7,90748.0,61.7581,61.8904,61.7168,61.7499,90748.0
2015-10-29 10:40:00,74.72,75.31,74.7,75.24,113319.0,61.7664,62.2541,61.7499,62.1962,113319.0
2015-10-29 10:45:00,75.25,75.44,75.15,75.22,56949.0,62.2045,62.3616,62.1219,62.1797,56949.0
2015-10-29 10:50:00,75.22,75.43,75.2,75.22,48801.0,62.1797,62.3533,62.1632,62.1797,48801.0
2015-10-29 10:55:00,75.2,75.21,75.03,75.08,27187.0,62.1632,62.1715,62.0227,62.064,27187.0
2015-10-29 11:00:00,75.08,75.18,75.02,75.1,31887.0,62.064,62.1467,62.0144,62.0805,31887.0
2015-10-29 11:05:00,75.1,75.13,74.99,75.13,50190.0,62.0805,62.1053,61.9896,62.1053,50190.0
2015-10-29 11:10:00,75.13,75.18,75.0,75.14,50746.0,62.1053,62.1467,61.9979,62.1136,50746.0
2015-10-29 11:15:00,75.12,75.13,75.0,75.05,46857.0,62.0971,62.1053,61.9979,62.0392,46857.0
2015-10-29 11:20:00,75.04,75.1,74.99,75.05,49098.0,62.0309,62.0805,61.9896,62.0392,49098.0
2015-10-29 11:25:00,75.05,75.09,74.82,74.83,65094.0,62.0392,62.0723,61.8491,61.8573,65094.0
2015-10-29 11:30:00,74.83,74.97,74.78,74.93,26161.0,61.8573,61.9731,61.816,61.94,26161.0
2015-10-29 11:35:00,74.89,74.91,74.65,74.68,33331.0,61.9069,61.9235,61.7085,61.7333,33331.0
2015-10-29 11:40:00,74.67,74.76,74.64,74.76,26813.0,61.7251,61.7995,61.7003,61.7995,26813.0
2015-10-29 11:45:00,74.77,74.95,74.77,74.92,29333.0,61.8077,61.9565,61.8077,61.9317,29333.0
2015-10-29 11:50:00,74.92,75.11,74.9,75.02,40450.0,61.9317,62.0888,61.9152,62.0144,40450.0
2015-10-29 11:55:00,75.02,75.3,75.0,75.28,39160.0,62.0144,62.2458,61.9979,62.2293,39160.0
2015-10-29 12:00:00,75.27,75.36,75.25,75.27,24741.0,62.221,62.2954,62.2045,62.221,24741.0
2015-10-29 12:05:00,75.27,75.28,75.06,75.19,56468.0,62.221,62.2293,62.0475,62.1549,56468.0
2015-10-29 12:10:00,75.22,75.29,75.11,75.12,25165.0,62.1797,62.2376,62.0888,62.0971,25165.0
2015-10-29 12:15:00,75.14,75.14,75.0,75.12,29398.0,62.1136,62.1136,61.9979,62.0971,29398.0
2015-10-29 12:20:00,75.13,75.13,75.02,75.05,27634.0,62.1053,62.1053,62.0144,62.0392,27634.0
2015-10-29 12:25:00,75.04,75.14,74.99,75.13,61399.0,62.0309,62.1136,61.9896,62.1053,61399.0
2015-10-29 12:30:00,75.12,75.25,75.11,75.17,16144.0,62.0971,62.2045,62.0888,62.1384,16144.0
2015-10-29 12:35:00,75.17,75.38,75.16,75.34,23362.0,62.1384,62.312,62.1301,62.2789,23362.0
2015-10-29 12:40:00,75.38,75.38,75.3,75.38,18969.0,62.312,62.312,62.2458,62.312,18969.0
2015-10-29 12:45:00,75.38,75.43,75.33,75.39,35569.0,62.312,62.3533,62.2706,62.3202,35569.0
2015-10-29 12:50:00,75.39,75.39,75.24,75.25,32116.0,62.3202,62.3202,62.1962,62.2045,32116.0
2015-10-29 12:55:00,75.25,75.34,75.21,75.3,25005.0,62.2045,62.2789,62.1715,62.2458,25005.0
2015-10-29 13:00:00,75.3,75.32,75.13,75.18,13858.0,62.2458,62.2624,62.1053,62.1467,13858.0
2015-10-29 13:05:00,75.18,75.26,75.18,75.22,15119.0,62.1467,62.2128,62.1467,62.1797,15119.0
2015-10-29 13:10:00,75.2,75.34,75.2,75.33,44445.0,62.1632,62.2789,62.1632,62.2706,44445.0
2015-10-29 13:15:00,75.32,75.48,75.3,75.47,24537.0,62.2624,62.3946,62.2458,62.3864,24537.0
2015-10-29 13:20:00,75.48,75.49,75.42,75.44,23076.0,62.3946,62.4029,62.345,62.3616,23076.0
2015-10-29 13:25:00,75.43,75.49,75.41,75.43,29237.0,62.3533,62.4029,62.3368,62.3533,29237.0
2015-10-29 13:30:00,75.44,75.56,75.43,75.56,29069.0,62.3616,62.4608,62.3533,62.4608,29069.0
2015-10-29 13:35:00,75.53,75.54,75.38,75.39,27183.0,62.436,62.4442,62.312,62.3202,27183.0
2015-10-29 13:40:00,75.38,75.49,75.32,75.48,28289.0,62.312,62.4029,62.2624,62.3946,28289.0
2015-10-29 13:45:00,75.47,75.61,75.47,75.5,31351.0,62.3864,62.5021,62.3864,62.4112,31351.0
2015-10-29 13:50:00,75.48,75.49,75.34,75.35,49351.0,62.3946,62.4029,62.2789,62.2872,49351.0
2015-10-29 13:55:00,75.36,75.36,75.15,75.16,26280.0,62.2954,62.2954,62.1219,62.1301,26280.0
2015-10-29 14:00:00,75.17,75.26,75.1,75.19,32188.0,62.1384,62.2128,62.0805,62.1549,32188.0
2015-10-29 14:05:00,75.2,75.25,75.14,75.16,17604.0,62.1632,62.2045,62.1136,62.1301,17604.0
2015-10-29 14:10:00,75.15,75.18,75.09,75.1,30065.0,62.1219,62.1467,62.0723,62.0805,30065.0
2015-10-29 14:15:00,75.11,75.27,75.11,75.26,20763.0,62.0888,62.221,62.0888,62.2128,20763.0
2015-10-29 14:20:00,75.28,75.42,75.27,75.34,40111.0,62.2293,62.345,62.221,62.2789,40111.0
2015-10-29 14:25:00,75.35,75.37,75.25,75.27,16824.0,62.2872,62.3037,62.2045,62.221,16824.0
2015-10-29 14:30:00,75.3,75.3,75.04,75.04,25931.0,62.2458,62.2458,62.0309,62.0309,25931.0
2015-10-29 14:35:00,75.02,75.07,74.92,74.92,35701.0,62.0144,62.0557,61.9317,61.9317,35701.0
2015-10-29 14:40:00,74.92,74.97,74.87,74.87,21533.0,61.9317,61.9731,61.8904,61.8904,21533.0
2015-10-29 14:45:00,74.87,74.88,74.75,74.79,36073.0,61.8904,61.8987,61.7912,61.8243,36073.0
2015-10-29 14:50:00,74.81,74.83,74.66,74.66,34334.0,61.8408,61.8573,61.7168,61.7168,34334.0
2015-10-29 14:55:00,74.66,74.68,74.5,74.52,91550.0,61.7168,61.7333,61.5845,61.6011,91550.0
2015-10-29 15:00:00,74.53,74.55,74.48,74.53,61650.0,61.6093,61.6259,61.568,61.6093,61650.0
2015-10-29 15:05:00,74.51,74.57,74.32,74.5,56880.0,61.5928,61.6424,61.4357,61.5845,56880.0
2015-10-29 15:10:00,74.5,74.51,74.45,74.48,51929.0,61.5845,61.5928,61.5432,61.568,51929.0
2015-10-29 15:15:00,74.49,74.49,74.37,74.4,78105.0,61.5763,61.5763,61.4771,61.5019,78105.0
2015-10-29 15:20:00,74.41,74.56,74.35,74.35,140289.0,61.5101,61.6341,61.4605,61.4605,140289.0
2015-10-29 15:25:00,74.38,74.42,74.28,74.28,71466.0,61.4853,61.5184,61.4027,61.4027,71466.0
2015-10-29 15:30:00,74.31,74.42,74.23,74.39,60018.0,61.4275,61.5184,61.3613,61.4936,60018.0
2015-10-29 15:35:00,74.39,74.42,74.36,74.38,74412.0,61.4936,61.5184,61.4688,61.4853,74412.0
2015-10-29 15:40:00,74.39,74.55,74.36,74.55,65883.0,61.4936,61.6259,61.4688,61.6259,65883.0
2015-10-29 15:45:00,74.55,74.66,74.48,74.62,108564.0,61.6259,61.7168,61.568,61.6837,108564.0
2015-10-29 15:50:00,74.63,74.69,74.61,74.63,104074.0,61.692,61.7416,61.6755,61.692,104074.0
2015-10-29 15:55:00,74.65,74.71,74.59,74.63,163035.0,61.7085,61.7581,61.6589,61.692,163035.0
2015-10-30 09:30:00,75.07,75.9,74.69,75.82,134189.0,62.0557,62.7418,61.7416,62.6757,134189.0
2015-10-30 09:35:00,75.89,76.29,75.81,76.23,93868.0,62.7336,63.0642,62.6674,63.0146,93868.0
2015-10-30 09:40:00,76.24,76.67,76.09,76.46,133384.0,63.0229,63.3783,62.8989,63.2047,133384.0
2015-10-30 09:45:00,76.47,76.81,76.46,76.78,89318.0,63.213,63.4941,63.2047,63.4693,89318.0
2015-10-30 09:50:00,76.8,77.13,76.77,76.92,125631.0,63.4858,63.7586,63.461,63.585,125631.0
2015-10-30 09:55:00,76.93,76.94,76.67,76.87,55762.0,63.5933,63.6015,63.3783,63.5437,55762.0
2015-10-30 10:00:00,76.89,76.98,76.54,76.62,53579.0,63.5602,63.6346,63.2709,63.337,53579.0
2015-10-30 10:05:00,76.63,76.82,76.58,76.69,36755.0,63.3453,63.5023,63.3039,63.3949,36755.0
2015-10-30 10:10:00,76.71,76.76,76.43,76.47,47063.0,63.4114,63.4527,63.1799,63.213,47063.0
2015-10-30 10:15:00,76.48,76.86,76.45,76.85,42899.0,63.2213,63.5354,63.1965,63.5271,42899.0
2015-10-30 10:20:00,76.81,77.39,76.77,77.37,111648.0,63.4941,63.9735,63.461,63.957,111648.0
2015-10-30 10:25:00,77.37,77.41,77.11,77.31,59141.0,63.957,63.9901,63.7421,63.9074,59141.0
2015-10-30 10:30:00,77.31,77.38,77.19,77.31,27170.0,63.9074,63.9653,63.8082,63.9074,27170.0
2015-10-30 10:35:00,77.35,77.36,77.06,77.26,50722.0,63.9405,63.9487,63.7007,63.8661,50722.0
2015-10-30 10:40:00,77.27,77.48,77.27,77.48,38612.0,63.8743,64.0479,63.8743,64.0479,38612.0
2015-10-30 10:45:00,77.47,77.7,77.42,77.68,48401.0,64.0397,64.2298,63.9983,64.2132,48401.0
2015-10-30 10:50:00,77.69,77.7,77.56,77.67,23348.0,64.2215,64.2298,64.1141,64.205,23348.0
2015-10-30 10:55:00,77.65,77.66,77.28,77.38,31683.0,64.1884,64.1967,63.8826,63.9653,31683.0
2015-10-30 11:00:00,77.39,77.46,77.05,77.08,36376.0,63.9735,64.0314,63.6925,63.7173,36376.0
2015-10-30 11:05:00,77.07,77.19,77.01,77.03,29205.0,63.709,63.8082,63.6594,63.6759,29205.0
2015-10-30 11:10:00,77.06,77.16,77.01,77.16,17772.0,63.7007,63.7834,63.6594,63.7834,17772.0
2015-10-30 11:15:00,77.12,77.21,77.04,77.04,25573.0,63.7503,63.8247,63.6842,63.6842,25573.0
2015-10-30 11:20:00,77.04,77.17,77.03,77.16,15791.0,63.6842,63.7917,63.6759,63.7834,15791.0
2015-10-30 11:25:00,77.15,77.16,76.96,77.01,25026.0,63.7751,63.7834,63.6181,63.6594,25026.0
2015-10-30 11:30:00,77.03,77.2,77.01,77.13,31886.0,63.6759,63.8165,63.6594,63.7586,31886.0
2015-10-30 11:35:00,77.12,77.14,76.92,76.97,36078.0,63.7503,63.7669,63.585,63.6263,36078.0
2015-10-30 11:40:00,76.98,77.02,76.76,76.76,37449.0,63.6346,63.6677,63.4527,63.4527,37449.0
2015-10-30 11:45:00,76.77,76.83,76.69,76.71,25015.0,63.461,63.5106,63.3949,63.4114,25015.0
2015-10-30 11:50:00,76.74,76.74,76.53,76.54,42177.0,63.4362,63.4362,63.2626,63.2709,42177.0
2015-10-30 11:55:00,76.58,76.63,76.5,76.5,33786.0,63.3039,63.3453,63.2378,63.2378,33786.0
2015-10-30 12:00:00,76.5,76.51,76.23,76.3,55251.0,63.2378,63.2461,63.0146,63.0725,55251.0
2015-10-30 12:05:00,76.3,76.53,76.29,76.47,35037.0,63.0725,63.2626,63.0642,63.213,35037.0
2015-10-30 12:10:00,76.45,76.69,76.43,76.65,32006.0,63.1965,63.3949,63.1799,63.3618,32006.0
2015-10-30 12:15:00,76.65,76.7,76.61,76.66,24544.0,63.3618,63.4031,63.3287,63.3701,24544.0
2015-10-30 12:20:00,76.67,76.77,76.67,76.72,11910.0,63.3783,63.461,63.3783,63.4197,11910.0
2015-10-30 12:25:00,76.72,76.8,76.7,76.73,30104.0,63.4197,63.4858,63.4031,63.4279,30104.0
2015-10-30 12:30:00,76.73,76.81,76.61,76.66,65627.0,63.4279,63.4941,63.3287,63.3701,65627.0
2015-10-30 12:35:00,76.67,76.69,76.42,76.64,92778.0,63.3783,63.3949,63.1717,63.3535,92778.0
2015-10-30 12:40:00,76.65,76.81,76.63,76.8,31140.0,63.3618,63.4941,63.3453,63.4858,31140.0
2015-10-30 12:45:00,76.8,76.98,76.79,76.98,43061.0,63.4858,63.6346,63.4775,63.6346,43061.0
2015-10-30 12:50:00,76.95,77.13,76.94,77.1,25508.0,63.6098,63.7586,63.6015,63.7338,25508.0
2015-10-30 12:55:00,77.1,77.15,77.02,77.04,12798.0,63.7338,63.7751,63.6677,63.6842,12798.0
2015-10-30 13:00:00,77.06,77.13,77.02,77.11,14321.0,63.7007,63.7586,63.6677,63.7421,14321.0
2015-10-30 13:05:00,77.11,77.12,77.0,77.11,12087.0,63.7421,63.7503,63.6511,63.7421,12087.0
2015-10-30 13:10:00,77.09,77.18,77.06,77.16,14467.0,63.7255,63.7999,63.7007,63.7834,14467.0
2015-10-30 13:15:00,77.12,77.28,77.12,77.28,36857.0,63.7503,63.8826,63.7503,63.8826,36857.0
2015-10-30 13:20:00,77.3,77.38,77.29,77.35,12530.0,63.8991,63.9653,63.8909,63.9405,12530.0
2015-10-30 13:25:00,77.36,77.41,77.24,77.24,21040.0,63.9487,63.9901,63.8495,63.8495,21040.0
2015-10-30 13:30:00,77.24,77.42,77.24,77.42,32420.0,63.8495,63.9983,63.8495,63.9983,32420.0
2015-10-30 13:35:00,77.44,77.55,77.44,77.49,55476.0,64.0149,64.1058,64.0149,64.0562,55476.0
2015-10-30 13:40:00,77.47,77.54,77.41,77.48,58955.0,64.0397,64.0975,63.9901,64.0479,58955.0
2015-10-30 13:45:00,77.49,77.49,77.06,77.12,72198.0,64.0562,64.0562,63.7007,63.7503,72198.0
2015-10-30 13:50:00,77.12,77.21,77.06,77.14,28666.0,63.7503,63.8247,63.7007,63.7669,28666.0
2015-10-30 13:55:00,77.16,77.27,77.1,77.1,20013.0,63.7834,63.8743,63.7338,63.7338,20013.0
2015-10-30 14:00:00,77.12,77.21,77.04,77.1,29054.0,63.7503,63.8247,63.6842,63.7338,29054.0
2015-10-30 14:05:00,77.09,77.09,76.79,76.8,38578.0,63.7255,63.7255,63.4775,63.4858,38578.0
2015-10-30 14:10:00,76.79,76.94,76.7,76.88,57412.0,63.4775,63.6015,63.4031,63.5519,57412.0
2015-10-30 14:15:00,76.86,77.05,76.85,77.05,43741.0,63.5354,63.6925,63.5271,63.6925,43741.0
2015-10-30 14:20:00,77.01,77.02,76.87,77.0,19703.0,63.6594,63.6677,63.5437,63.6511,19703.0
2015-10-30 14:25:00,77.0,77.05,76.94,76.96,17007.0,63.6511,63.6925,63.6015,63.6181,17007.0
2015-10-30 14:30:00,76.94,77.04,76.87,76.99,51059.0,63.6015,63.6842,63.5437,63.6429,51059.0
2015-10-30 14:35:00,76.99,77.07,76.98,77.06,30707.0,63.6429,63.709,63.6346,63.7007,30707.0
2015-10-30 14:40:00,77.05,77.12,77.02,77.06,12841.0,63.6925,63.7503,63.6677,63.7007,12841.0
2015-10-30 14:45:00,77.06,77.11,77.0,77.0,23125.0,63.7007,63.7421,63.6511,63.6511,23125.0
2015-10-30 14:50:00,77.01,77.14,77.0,77.1,42721.0,63.6594,63.7669,63.6511,63.7338,42721.0
2015-10-30 14:55:00,77.11,77.11,77.0,77.01,15143.0,63.7421,63.7421,63.6511,63.6594,15143.0
2015-10-30 15:00:00,77.02,77.05,76.93,77.04,46401.0,63.6677,63.6925,63.5933,63.6842,46401.0
2015-10-30 15:05:00,77.03,77.08,76.95,77.07,27575.0,63.6759,63.7173,63.6098,63.709,27575.0
2015-10-30 15:10:00,77.06,77.1,76.96,76.97,42658.0,63.7007,63.7338,63.6181,63.6263,42658.0
2015-10-30 15:15:00,76.96,77.12,76.95,77.09,21499.0,63.6181,63.7503,63.6098,63.7255,21499.0
2015-10-30 15:20:00,77.08,77.18,77.08,77.09,37331.0,63.7173,63.7999,63.7173,63.7255,37331.0
2015-10-30 15:25:00,77.09,77.13,77.06,77.09,56581.0,63.7255,63.7586,63.7007,63.7255,56581.0
2015-10-30 15:30:00,77.09,77.27,77.05,77.25,51870.0,63.7255,63.8743,63.6925,63.8578,51870.0
2015-10-30 15:35:00,77.24,77.28,77.16,77.22,52654.0,63.8495,63.8826,63.7834,63.833,52654.0
2015-10-30 15:40:00,77.22,77.27,77.08,77.14,47495.0,63.833,63.8743,63.7173,63.7669,47495.0
2015-10-30 15:45:00,77.15,77.55,77.15,77.53,99518.0,63.7751,64.1058,63.7751,64.0893,99518.0
2015-10-30 15:50:00,77.54,77.56,77.45,77.5,144836.0,64.0975,64.1141,64.0231,64.0645,144836.0
2015-10-30 15:55:00,77.49,77.51,77.24,77.26,146927.0,64.0562,64.0727,63.8495,63.8661,146927.0
2015-11-02 09:30:00,77.28,77.8,77.17,77.79,77821.0,63.8826,64.3124,63.7917,64.3042,77821.0
2015-11-02 09:35:00,77.84,77.92,77.59,77.63,35423.0,64.3455,64.4116,64.1388,64.1719,35423.0
2015-11-02 09:40:00,77.62,77.76,77.44,77.76,26972.0,64.1636,64.2794,64.0149,64.2794,26972.0
2015-11-02 09:45:00,77.72,78.76,77.72,78.66,57967.0,64.2463,65.106,64.2463,65.0234,57967.0
2015-11-02 09:50:00,78.66,78.78,78.4,78.63,80992.0,65.0234,65.1225,64.8084,64.9986,80992.0
2015-11-02 09:55:00,78.61,79.03,78.59,79.0,68308.0,64.982,65.3292,64.9655,65.3044,68308.0
2015-11-02 10:00:00,78.97,79.16,78.97,79.09,78203.0,65.2796,65.4367,65.2796,65.3788,78203.0
2015-11-02 10:05:00,79.09,79.5,79.08,79.38,67564.0,65.3788,65.7177,65.3705,65.6185,67564.0
2015-11-02 10:10:00,79.37,79.45,79.04,79.04,88272.0,65.6103,65.6764,65.3375,65.3375,88272.0
2015-11-02 10:15:00,79.0,79.01,78.34,78.67,65189.0,65.3044,65.3127,64.7588,65.0316,65189.0
2015-11-02 10:20:00,78.66,78.79,78.45,78.51,37861.0,65.0234,65.1308,64.8498,64.8994,37861.0
2015-11-02 10:25:00,78.55,78.58,78.27,78.31,49805.0,64.9324,64.9572,64.701,64.734,49805.0
2015-11-02 10:30:00,78.27,78.31,78.17,78.27,28392.0,64.701,64.734,64.6183,64.701,28392.0
2015-11-02 10:35:00,78.3,78.33,78.23,78.3,37587.0,64.7258,64.7506,64.6679,64.7258,37587.0
2015-11-02 10:40:00,78.27,78.27,78.02,78.04,33844.0,64.701,64.701,64.4943,64.5108,33844.0
2015-11-02 10:45:00,78.08,78.14,78.0,78.08,29248.0,64.5439,64.5935,64.4778,64.5439,29248.0
2015-11-02 10:50:00,78.09,78.14,77.86,77.89,28695.0,64.5522,64.5935,64.362,64.3868,28695.0
2015-11-02 10:55:00,77.88,78.07,77.83,78.06,47424.0,64.3786,64.5356,64.3372,64.5274,47424.0
2015-11-02 11:00:00,78.05,78.14,77.98,78.14,25844.0,64.5191,64.5935,64.4612,64.5935,25844.0
2015-11-02 11:05:00,78.13,78.46,78.12,78.28,27436.0,64.5852,64.858,64.577,64.7092,27436.0
2015-11-02 11:10:00,78.29,78.4,78.17,78.4,24579.0,64.7175,64.8084,64.6183,64.8084,24579.0
2015-11-02 11:15:00,78.4,78.61,78.39,78.6,38563.0,64.8084,64.982,64.8002,64.9738,38563.0
2015-11-02 11:20:00,78.59,78.69,78.55,78.61,22542.0,64.9655,65.0482,64.9324,64.982,22542.0
2015-11-02 11:25:00,78.61,78.78,78.61,78.73,50647.0,64.982,65.1225,64.982,65.0812,50647.0
2015-11-02 11:30:00,78.74,78.77,78.65,78.65,20953.0,65.0895,65.1143,65.0151,65.0151,20953.0
2015-11-02 11:35:00,78.57,78.78,78.55,78.77,31391.0,64.949,65.1225,64.9324,65.1143,31391.0
2015-11-02 11:40:00,78.78,79.06,78.77,78.9,65146.0,65.1225,65.354,65.1143,65.2217,65146.0
2015-11-02 11:45:00,78.9,78.94,78.79,78.79,30934.0,65.2217,65.2548,65.1308,65.1308,30934.0
2015-11-02 11:50:00,78.78,78.8,78.48,78.55,27553.0,65.1225,65.1391,64.8746,64.9324,27553.0
2015-11-02 11:55:00,78.53,78.74,78.52,78.67,16947.0,64.9159,65.0895,64.9076,65.0316,16947.0
2015-11-02 12:00:00,78.67,78.8,78.67,78.78,14622.0,65.0316,65.1391,65.0316,65.1225,14622.0
2015-11-02 12:05:00,78.8,78.91,78.69,78.69,37887.0,65.1391,65.23,65.0482,65.0482,37887.0
2015-11-02 12:10:00,78.66,78.75,78.6,78.72,19116.0,65.0234,65.0977,64.9738,65.073,19116.0
2015-11-02 12:15:00,78.72,78.75,78.67,78.74,27813.0,65.073,65.0977,65.0316,65.0895,27813.0
2015-11-02 12:20:00,78.74,78.85,78.74,78.8,19022.0,65.0895,65.1804,65.0895,65.1391,19022.0
2015-11-02 12:25:00,78.8,78.86,78.79,78.83,22581.0,65.1391,65.1887,65.1308,65.1639,22581.0
2015-11-02 12:30:00,78.83,78.86,78.77,78.81,21869.0,65.1639,65.1887,65.1143,65.1473,21869.0
2015-11-02 12:35:00,78.81,78.82,78.68,78.7,37735.0,65.1473,65.1556,65.0399,65.0564,37735.0
2015-11-02 12:40:00,78.7,78.8,78.62,78.73,61888.0,65.0564,65.1391,64.9903,65.0812,61888.0
2015-11-02 12:45:00,78.74,78.82,78.71,78.76,42882.0,65.0895,65.1556,65.0647,65.106,42882.0
2015-11-02 12:50:00,78.75,78.77,78.54,78.54,15871.0,65.0977,65.1143,64.9242,64.9242,15871.0
2015-11-02 12:55:00,78.57,78.65,78.57,78.63,14968.0,64.949,65.0151,64.949,64.9986,14968.0
2015-11-02 13:00:00,78.65,78.68,78.59,78.63,11326.0,65.0151,65.0399,64.9655,64.9986,11326.0
2015-11-02 13:05:00,78.63,78.64,78.55,78.55,12696.0,64.9986,65.0068,64.9324,64.9324,12696.0
2015-11-02 13:10:00,78.56,78.63,78.54,78.56,17782.0,64.9407,64.9986,64.9242,64.9407,17782.0
2015-11-02 13:15:00,78.56,78.63,78.55,78.61,16654.0,64.9407,64.9986,64.9324,64.982,16654.0
2015-11-02 13:20:00,78.62,78.73,78.61,78.7,16864.0,64.9903,65.0812,64.982,65.0564,16864.0
2015-11-02 13:25:00,78.7,78.75,78.67,78.73,20872.0,65.0564,65.0977,65.0316,65.0812,20872.0
2015-11-02 13:30:00,78.73,78.77,78.69,78.75,24092.0,65.0812,65.1143,65.0482,65.0977,24092.0
2015-11-02 13:35:00,78.75,79.02,78.71,79.02,49183.0,65.0977,65.3209,65.0647,65.3209,49183.0
2015-11-02 13:40:00,79.02,79.18,79.0,79.12,45414.0,65.3209,65.4532,65.3044,65.4036,45414.0
2015-11-02 13:45:00,79.11,79.18,79.08,79.16,32113.0,65.3953,65.4532,65.3705,65.4367,32113.0
2015-11-02 13:50:00,79.14,79.22,79.11,79.22,21188.0,65.4201,65.4863,65.3953,65.4863,21188.0
2015-11-02 13:55:00,79.22,79.49,79.21,79.38,59626.0,65.4863,65.7095,65.478,65.6185,59626.0
2015-11-02 14:00:00,79.37,79.56,79.35,79.49,59347.0,65.6103,65.7673,65.5937,65.7095,59347.0
2015-11-02 14:05:00,79.48,79.55,79.39,79.41,18542.0,65.7012,65.7591,65.6268,65.6433,18542.0
2015-11-02 14:10:00,79.42,79.47,79.36,79.37,16444.0,65.6516,65.6929,65.602,65.6103,16444.0
2015-11-02 14:15:00,79.36,79.37,79.24,79.25,17067.0,65.602,65.6103,65.5028,65.5111,17067.0
2015-11-02 14:20:00,79.26,79.31,79.21,79.22,19242.0,65.5193,65.5607,65.478,65.4863,19242.0
2015-11-02 14:25:00,79.21,79.26,79.2,79.2,16761.0,65.478,65.5193,65.4697,65.4697,16761.0
2015-11-02 14:30:00,79.18,79.45,79.17,79.4,29462.0,65.4532,65.6764,65.4449,65.6351,29462.0
2015-11-02 14:35:00,79.41,79.42,79.36,79.38,29917.0,65.6433,65.6516,65.602,65.6185,29917.0
2015-11-02 14:40:00,79.37,79.42,79.32,79.36,21220.0,65.6103,65.6516,65.5689,65.602,21220.0
2015-11-02 14:45:00,79.35,79.4,79.31,79.31,25207.0,65.5937,65.6351,65.5607,65.5607,25207.0
2015-11-02 14:50:00,79.32,79.37,79.27,79.35,26553.0,65.5689,65.6103,65.5276,65.5937,26553.0
2015-11-02 14:55:00,79.36,79.46,79.36,79.41,34363.0,65.602,65.6847,65.602,65.6433,34363.0
2015-11-02 15:00:00,79.4,79.46,79.31,79.43,39998.0,65.6351,65.6847,65.5607,65.6599,39998.0
2015-11-02 15:05:00,79.42,79.45,79.23,79.24,21820.0,65.6516,65.6764,65.4945,65.5028,21820.0
2015-11-02 15:10:00,79.22,79.27,79.21,79.23,15858.0,65.4863,65.5276,65.478,65.4945,15858.0
2015-11-02 15:15:00,79.23,79.32,79.23,79.31,20471.0,65.4945,65.5689,65.4945,65.5607,20471.0
2015-11-02 15:20:00,79.31,79.32,79.22,79.25,23462.0,65.5607,65.5689,65.4863,65.5111,23462.0
2015-11-02 15:25:00,79.25,79.31,79.21,79.23,23464.0,65.5111,65.5607,65.478,65.4945,23464.0
2015-11-02 15:30:00,79.24,79.32,79.23,79.29,28000.0,65.5028,65.5689,65.4945,65.5441,28000.0
2015-11-02 15:35:00,79.29,79.33,79.22,79.24,35425.0,65.5441,65.5772,65.4863,65.5028,35425.0
2015-11-02 15:40:00,79.25,79.29,79.22,79.28,36822.0,65.5111,65.5441,65.4863,65.5359,36822.0
2015-11-02 15:45:00,79.27,79.27,79.09,79.1,71895.0,65.5276,65.5276,65.3788,65.3871,71895.0
2015-11-02 15:50:00,79.1,79.24,79.1,79.18,41146.0,65.3871,65.5028,65.3871,65.4532,41146.0
2015-11-02 15:55:00,79.19,79.4,79.14,79.3,147924.0,65.4615,65.6351,65.4201,65.5524,147924.0
2015-11-03 09:30:00,79.01,79.15,78.27,78.37,141191.0,65.3127,65.4284,64.701,64.7836,141191.0
2015-11-03 09:35:00,78.36,79.36,78.36,79.22,78174.0,64.7754,65.602,64.7754,65.4863,78174.0
2015-11-03 09:40:00,79.26,79.33,78.91,78.96,62402.0,65.5193,65.5772,65.23,65.2713,62402.0
2015-11-03 09:45:00,79.0,79.05,78.56,78.64,42908.0,65.3044,65.3457,64.9407,65.0068,42908.0
2015-11-03 09:50:00,78.6,78.7,78.21,78.37,84818.0,64.9738,65.0564,64.6514,64.7836,84818.0
2015-11-03 09:55:00,78.34,78.5,78.3,78.45,29191.0,64.7588,64.8911,64.7258,64.8498,29191.0
2015-11-03 10:00:00,78.45,78.46,78.12,78.29,53886.0,64.8498,64.858,64.577,64.7175,53886.0
2015-11-03 10:05:00,78.3,78.5,78.3,78.47,54325.0,64.7258,64.8911,64.7258,64.8663,54325.0
2015-11-03 10:10:00,78.45,78.47,78.2,78.29,64629.0,64.8498,64.8663,64.6431,64.7175,64629.0
2015-11-03 10:15:00,78.27,78.46,78.27,78.42,21045.0,64.701,64.858,64.701,64.825,21045.0
2015-11-03 10:20:00,78.39,78.42,78.23,78.26,25186.0,64.8002,64.825,64.6679,64.6927,25186.0
2015-11-03 10:25:00,78.25,78.25,78.02,78.05,38541.0,64.6844,64.6844,64.4943,64.5191,38541.0
2015-11-03 10:30:00,78.03,78.07,77.85,77.97,60587.0,64.5026,64.5356,64.3538,64.453,60587.0
2015-11-03 10:35:00,78.0,78.04,77.67,77.72,49742.0,64.4778,64.5108,64.205,64.2463,49742.0
2015-11-03 10:40:00,77.69,77.89,77.64,77.89,30478.0,64.2215,64.3868,64.1802,64.3868,30478.0
2015-11-03 10:45:00,77.88,77.93,77.79,77.88,18506.0,64.3786,64.4199,64.3042,64.3786,18506.0
2015-11-03 10:50:00,77.87,77.99,77.84,77.84,19020.0,64.3703,64.4695,64.3455,64.3455,19020.0
2015-11-03 10:55:00,77.85,77.9,77.81,77.87,23263.0,64.3538,64.3951,64.3207,64.3703,23263.0
2015-11-03 11:00:00,77.88,77.97,77.82,77.83,33337.0,64.3786,64.453,64.329,64.3372,33337.0
2015-11-03 11:05:00,77.85,77.85,77.71,77.73,38590.0,64.3538,64.3538,64.238,64.2546,38590.0
2015-11-03 11:10:00,77.71,77.72,77.5,77.57,55432.0,64.238,64.2463,64.0645,64.1223,55432.0
2015-11-03 11:15:00,77.56,77.63,77.51,77.63,22650.0,64.1141,64.1719,64.0727,64.1719,22650.0
2015-11-03 11:20:00,77.62,77.69,77.58,77.67,23972.0,64.1636,64.2215,64.1306,64.205,23972.0
2015-11-03 11:25:00,77.68,77.92,77.67,77.9,26007.0,64.2132,64.4116,64.205,64.3951,26007.0
2015-11-03 11:30:00,77.88,78.06,77.88,78.04,20709.0,64.3786,64.5274,64.3786,64.5108,20709.0
2015-11-03 11:35:00,78.05,78.11,77.94,77.94,22603.0,64.5191,64.5687,64.4282,64.4282,22603.0
2015-11-03 11:40:00,77.93,77.93,77.72,77.77,41262.0,64.4199,64.4199,64.2463,64.2876,41262.0
2015-11-03 11:45:00,77.78,78.06,77.78,78.02,25060.0,64.2959,64.5274,64.2959,64.4943,25060.0
2015-11-03 11:50:00,78.06,78.34,78.01,78.31,46585.0,64.5274,64.7588,64.486,64.734,46585.0
2015-11-03 11:55:00,78.32,78.37,78.26,78.31,22405.0,64.7423,64.7836,64.6927,64.734,22405.0
2015-11-03 12:00:00,78.27,78.5,78.23,78.5,49776.0,64.701,64.8911,64.6679,64.8911,49776.0
2015-11-03 12:05:00,78.5,78.5,78.39,78.48,55906.0,64.8911,64.8911,64.8002,64.8746,55906.0
2015-11-03 12:10:00,78.49,78.5,78.33,78.34,23810.0,64.8828,64.8911,64.7506,64.7588,23810.0
2015-11-03 12:15:00,78.34,78.35,78.24,78.27,16413.0,64.7588,64.7671,64.6762,64.701,16413.0
2015-11-03 12:20:00,78.27,78.33,78.24,78.3,25994.0,64.701,64.7506,64.6762,64.7258,25994.0
2015-11-03 12:25:00,78.31,78.45,78.31,78.43,13869.0,64.734,64.8498,64.734,64.8332,13869.0
2015-11-03 12:30:00,78.43,78.46,78.38,78.39,11742.0,64.8332,64.858,64.7919,64.8002,11742.0
2015-11-03 12:35:00,78.43,78.44,78.34,78.36,12108.0,64.8332,64.8415,64.7588,64.7754,12108.0
2015-11-03 12:40:00,78.38,78.43,78.31,78.4,12723.0,64.7919,64.8332,64.734,64.8084,12723.0
2015-11-03 12:45:00,78.42,78.48,78.37,78.48,14441.0,64.825,64.8746,64.7836,64.8746,14441.0
2015-11-03 12:50:00,78.46,78.58,78.45,78.51,23055.0,64.858,64.9572,64.8498,64.8994,23055.0
2015-11-03 12:55:00,78.51,78.59,78.5,78.53,12983.0,64.8994,64.9655,64.8911,64.9159,12983.0
2015-11-03 13:00:00,78.54,78.6,78.53,78.56,18257.0,64.9242,64.9738,64.9159,64.9407,18257.0
2015-11-03 13:05:00,78.56,78.58,78.49,78.52,39991.0,64.9407,64.9572,64.8828,64.9076,39991.0
2015-11-03 13:10:00,78.5,78.58,78.44,78.53,21765.0,64.8911,64.9572,64.8415,64.9159,21765.0
2015-11-03 13:15:00,78.53,78.59,78.5,78.54,18125.0,64.9159,64.9655,64.8911,64.9242,18125.0
2015-11-03 13:20:00,78.53,78.63,78.49,78.61,18830.0,64.9159,64.9986,64.8828,64.982,18830.0
2015-11-03 13:25:00,78.62,78.68,78.58,78.68,24210.0,64.9903,65.0399,64.9572,65.0399,24210.0
2015-11-03 13:30:00,78.66,78.84,78.64,78.65,32811.0,65.0234,65.1721,65.0068,65.0151,32811.0
2015-11-03 13:35:00,78.66,78.88,78.66,78.88,21834.0,65.0234,65.2052,65.0234,65.2052,21834.0
2015-11-03 13:40:00,78.88,78.95,78.83,78.89,73921.0,65.2052,65.2631,65.1639,65.2135,73921.0
2015-11-03 13:45:00,78.88,78.94,78.82,78.88,10730.0,65.2052,65.2548,65.1556,65.2052,10730.0
2015-11-03 13:50:00,78.83,78.84,78.72,78.74,11341.0,65.1639,65.1721,65.073,65.0895,11341.0
2015-11-03 13:55:00,78.74,78.8,78.71,78.78,23701.0,65.0895,65.1391,65.0647,65.1225,23701.0
2015-11-03 14:00:00,78.77,78.79,78.73,78.76,17137.0,65.1143,65.1308,65.0812,65.106,17137.0
2015-11-03 14:05:00,78.76,78.92,78.72,78.89,18547.0,65.106,65.2383,65.073,65.2135,18547.0
2015-11-03 14:10:00,78.9,78.95,78.85,78.9,34095.0,65.2217,65.2631,65.1804,65.2217,34095.0
2015-11-03 14:15:00,78.9,78.97,78.88,78.92,45607.0,65.2217,65.2796,65.2052,65.2383,45607.0
2015-11-03 14:20:00,78.93,79.0,78.88,78.94,24387.0,65.2465,65.3044,65.2052,65.2548,24387.0
2015-11-03 14:25:00,78.92,79.09,78.91,79.07,42589.0,65.2383,65.3788,65.23,65.3623,42589.0
2015-11-03 14:30:00,79.07,79.18,79.07,79.18,26449.0,65.3623,65.4532,65.3623,65.4532,26449.0
2015-11-03 14:35:00,79.15,79.26,79.15,79.25,27522.0,65.4284,65.5193,65.4284,65.5111,27522.0
2015-11-03 14:40:00,79.24,79.27,79.11,79.14,24210.0,65.5028,65.5276,65.3953,65.4201,24210.0
2015-11-03 14:45:00,79.16,79.21,79.13,79.17,23474.0,65.4367,65.478,65.4119,65.4449,23474.0
2015-11-03 14:50:00,79.17,79.29,79.17,79.22,41998.0,65.4449,65.5441,65.4449,65.4863,41998.0
2015-11-03 14:55:00,79.24,79.27,79.21,79.21,27277.0,65.5028,65.5276,65.478,65.478,27277.0
2015-11-03 15:00:00,79.21,79.21,78.97,78.98,26494.0,65.478,65.478,65.2796,65.2879,26494.0
2015-11-03 15:05:00,79.0,79.12,78.97,79.09,30831.0,65.3044,65.4036,65.2796,65.3788,30831.0
2015-11-03 15:10:00,79.09,79.11,79.03,79.05,13202.0,65.3788,65.3953,65.3292,65.3457,13202.0
2015-11-03 15:15:00,79.06,79.16,79.03,79.14,47373.0,65.354,65.4367,65.3292,65.4201,47373.0
2015-11-03 15:20:00,79.15,79.17,79.1,79.14,34364.0,65.4284,65.4449,65.3871,65.4201,34364.0
2015-11-03 15:25:00,79.11,79.28,79.09,79.24,45967.0,65.3953,65.5359,65.3788,65.5028,45967.0
2015-11-03 15:30:00,79.23,79.26,79.13,79.15,30326.0,65.4945,65.5193,65.4119,65.4284,30326.0
2015-11-03 15:35:00,79.16,79.21,79.09,79.1,26911.0,65.4367,65.478,65.3788,65.3871,26911.0
2015-11-03 15:40:00,79.11,79.15,79.04,79.09,56701.0,65.3953,65.4284,65.3375,65.3788,56701.0
2015-11-03 15:45:00,79.1,79.14,79.08,79.09,59996.0,65.3871,65.4201,65.3705,65.3788,59996.0
2015-11-03 15:50:00,79.09,79.12,78.94,78.94,53805.0,65.3788,65.4036,65.2548,65.2548,53805.0
2015-11-03 15:55:00,78.93,79.11,78.9,79.08,120906.0,65.2465,65.3953,65.2217,65.3705,120906.0
2015-11-04 09:30:00,79.67,79.69,79.29,79.29,68910.0,65.8583,65.8748,65.5441,65.5441,68910.0
2015-11-04 09:35:00,79.39,79.53,79.13,79.26,42254.0,65.6268,65.7425,65.4119,65.5193,42254.0
2015-11-04 09:40:00,79.22,79.4,79.13,79.13,33722.0,65.4863,65.6351,65.4119,65.4119,33722.0
2015-11-04 09:45:00,79.11,79.18,79.07,79.07,35270.0,65.3953,65.4532,65.3623,65.3623,35270.0
2015-11-04 09:50:00,79.1,79.11,78.9,78.98,82258.0,65.3871,65.3953,65.2217,65.2879,82258.0
2015-11-04 09:55:00,78.97,79.09,78.87,79.0,110304.0,65.2796,65.3788,65.1969,65.3044,110304.0
2015-11-04 10:00:00,78.97,79.15,78.88,79.14,40199.0,65.2796,65.4284,65.2052,65.4201,40199.0
2015-11-04 10:05:00,79.13,79.13,78.95,79.11,29578.0,65.4119,65.4119,65.2631,65.3953,29578.0
2015-11-04 10:10:00,79.09,79.2,78.95,79.15,34614.0,65.3788,65.4697,65.2631,65.4284,34614.0
2015-11-04 10:15:00,79.14,79.26,79.07,79.26,23181.0,65.4201,65.5193,65.3623,65.5193,23181.0
2015-11-04 10:20:00,79.25,79.38,79.2,79.29,38961.0,65.5111,65.6185,65.4697,65.5441,38961.0
2015-11-04 10:25:00,79.28,79.37,79.26,79.29,23874.0,65.5359,65.6103,65.5193,65.5441,23874.0
2015-11-04 10:30:00,79.31,79.51,79.27,79.45,34060.0,65.5607,65.726,65.5276,65.6764,34060.0
2015-11-04 10:35:00,79.47,79.51,79.37,79.42,23319.0,65.6929,65.726,65.6103,65.6516,23319.0
2015-11-04 10:40:00,79.42,79.44,79.27,79.29,24877.0,65.6516,65.6681,65.5276,65.5441,24877.0
2015-11-04 10:45:00,79.3,79.38,79.18,79.31,70047.0,65.5524,65.6185,65.4532,65.5607,70047.0
2015-11-04 10:50:00,79.29,79.3,78.98,79.04,31636.0,65.5441,65.5524,65.2879,65.3375,31636.0
2015-11-04 10:55:00,79.06,79.12,78.93,78.94,34255.0,65.354,65.4036,65.2465,65.2548,34255.0
2015-11-04 11:00:00,78.99,79.07,78.91,79.03,51917.0,65.2961,65.3623,65.23,65.3292,51917.0
2015-11-04 11:05:00,79.03,79.04,78.9,78.99,80899.0,65.3292,65.3375,65.2217,65.2961,80899.0
2015-11-04 11:10:00,78.96,79.29,78.91,79.29,60283.0,65.2713,65.5441,65.23,65.5441,60283.0
2015-11-04 11:15:00,79.29,79.49,79.28,79.36,17897.0,65.5441,65.7095,65.5359,65.602,17897.0
2015-11-04 11:20:00,79.36,79.45,79.28,79.28,16048.0,65.602,65.6764,65.5359,65.5359,16048.0
2015-11-04 11:25:00,79.31,79.36,79.23,79.23,25612.0,65.5607,65.602,65.4945,65.4945,25612.0
2015-11-04 11:30:00,79.31,79.42,79.28,79.42,19327.0,65.5607,65.6516,65.5359,65.6516,19327.0
2015-11-04 11:35:00,79.45,79.49,79.34,79.47,24554.0,65.6764,65.7095,65.5855,65.6929,24554.0
2015-11-04 11:40:00,79.5,79.55,79.4,79.46,23827.0,65.7177,65.7591,65.6351,65.6847,23827.0
2015-11-04 11:45:00,79.47,79.55,79.39,79.53,16887.0,65.6929,65.7591,65.6268,65.7425,16887.0
2015-11-04 11:50:00,79.51,79.51,79.39,79.47,13647.0,65.726,65.726,65.6268,65.6929,13647.0
2015-11-04 11:55:00,79.46,79.84,79.44,79.79,99226.0,65.6847,65.9988,65.6681,65.9575,99226.0
2015-11-04 12:00:00,79.81,79.84,79.69,79.8,22619.0,65.974,65.9988,65.8748,65.9657,22619.0
2015-11-04 12:05:00,79.82,79.92,79.74,79.84,33157.0,65.9823,66.0649,65.9161,65.9988,33157.0
2015-11-04 12:10:00,79.82,79.84,79.71,79.79,31687.0,65.9823,65.9988,65.8913,65.9575,31687.0
2015-11-04 12:15:00,79.77,79.86,79.72,79.86,27185.0,65.9409,66.0153,65.8996,66.0153,27185.0
2015-11-04 12:20:00,79.84,79.96,79.84,79.87,29750.0,65.9988,66.098,65.9988,66.0236,29750.0
2015-11-04 12:25:00,79.89,79.9,79.78,79.84,22376.0,66.0401,66.0484,65.9492,65.9988,22376.0
2015-11-04 12:30:00,79.85,79.88,79.72,79.73,29890.0,66.0071,66.0319,65.8996,65.9079,29890.0
2015-11-04 12:35:00,79.77,79.81,79.71,79.81,25504.0,65.9409,65.974,65.8913,65.974,25504.0
2015-11-04 12:40:00,79.8,79.88,79.76,79.84,20207.0,65.9657,66.0319,65.9327,65.9988,20207.0
2015-11-04 12:45:00,79.83,79.87,79.79,79.82,14944.0,65.9905,66.0236,65.9575,65.9823,14944.0
2015-11-04 12:50:00,79.82,79.86,79.79,79.81,8735.0,65.9823,66.0153,65.9575,65.974,8735.0
2015-11-04 12:55:00,79.82,79.91,79.79,79.91,12378.0,65.9823,66.0566,65.9575,66.0566,12378.0
2015-11-04 13:00:00,79.89,79.93,79.79,79.9,35165.0,66.0401,66.0732,65.9575,66.0484,35165.0
2015-11-04 13:05:00,79.91,79.95,79.9,79.92,27834.0,66.0566,66.0897,66.0484,66.0649,27834.0
2015-11-04 13:10:00,79.91,80.07,79.91,80.05,71583.0,66.0566,66.1889,66.0566,66.1724,71583.0
2015-11-04 13:15:00,80.05,80.23,80.01,80.01,43881.0,66.1724,66.3212,66.1393,66.1393,43881.0
2015-11-04 13:20:00,80.01,80.05,79.92,80.05,37999.0,66.1393,66.1724,66.0649,66.1724,37999.0
2015-11-04 13:25:00,80.08,80.15,80.02,80.07,22574.0,66.1972,66.255,66.1476,66.1889,22574.0
2015-11-04 13:30:00,80.09,80.12,80.04,80.04,17019.0,66.2054,66.2302,66.1641,66.1641,17019.0
2015-11-04 13:35:00,80.04,80.06,79.98,80.0,15043.0,66.1641,66.1806,66.1145,66.131,15043.0
2015-11-04 13:40:00,80.0,80.0,79.87,79.92,43688.0,66.131,66.131,66.0236,66.0649,43688.0
2015-11-04 13:45:00,79.94,79.97,79.84,79.92,33508.0,66.0814,66.1062,65.9988,66.0649,33508.0
2015-11-04 13:50:00,79.93,80.01,79.91,79.94,21144.0,66.0732,66.1393,66.0566,66.0814,21144.0
2015-11-04 13:55:00,79.98,80.12,79.91,80.0,28421.0,66.1145,66.2302,66.0566,66.131,28421.0
2015-11-04 14:00:00,79.99,80.08,79.96,80.05,16064.0,66.1228,66.1972,66.098,66.1724,16064.0
2015-11-04 14:05:00,80.05,80.1,80.0,80.06,12381.0,66.1724,66.2137,66.131,66.1806,12381.0
2015-11-04 14:10:00,80.06,80.07,79.98,80.0,17916.0,66.1806,66.1889,66.1145,66.131,17916.0
2015-11-04 14:15:00,80.01,80.08,80.0,80.06,14720.0,66.1393,66.1972,66.131,66.1806,14720.0
2015-11-04 14:20:00,80.05,80.06,79.91,79.91,61152.0,66.1724,66.1806,66.0566,66.0566,61152.0
2015-11-04 14:25:00,79.95,80.04,79.91,80.02,20336.0,66.0897,66.1641,66.0566,66.1476,20336.0
2015-11-04 14:30:00,80.04,80.18,80.04,80.18,18661.0,66.1641,66.2798,66.1641,66.2798,18661.0
2015-11-04 14:35:00,80.18,80.25,80.16,80.18,24234.0,66.2798,66.3377,66.2633,66.2798,24234.0
2015-11-04 14:40:00,80.17,80.2,80.07,80.09,23797.0,66.2716,66.2964,66.1889,66.2054,23797.0
2015-11-04 14:45:00,80.1,80.13,80.01,80.06,24471.0,66.2137,66.2385,66.1393,66.1806,24471.0
2015-11-04 14:50:00,80.06,80.06,80.01,80.03,22484.0,66.1806,66.1806,66.1393,66.1558,22484.0
2015-11-04 14:55:00,80.04,80.15,80.01,80.07,16198.0,66.1641,66.255,66.1393,66.1889,16198.0
2015-11-04 15:00:00,80.05,80.1,80.0,80.01,50453.0,66.1724,66.2137,66.131,66.1393,50453.0
2015-11-04 15:05:00,80.01,80.06,80.0,80.0,42803.0,66.1393,66.1806,66.131,66.131,42803.0
2015-11-04 15:10:00,80.0,80.08,80.0,80.03,52283.0,66.131,66.1972,66.131,66.1558,52283.0
2015-11-04 15:15:00,80.02,80.1,80.0,80.06,56141.0,66.1476,66.2137,66.131,66.1806,56141.0
2015-11-04 15:20:00,80.04,80.19,80.01,80.18,31801.0,66.1641,66.2881,66.1393,66.2798,31801.0
2015-11-04 15:25:00,80.17,80.34,80.02,80.02,74687.0,66.2716,66.4121,66.1476,66.1476,74687.0
2015-11-04 15:30:00,80.02,80.12,80.01,80.05,44591.0,66.1476,66.2302,66.1393,66.1724,44591.0
2015-11-04 15:35:00,80.05,80.09,80.0,80.0,35839.0,66.1724,66.2054,66.131,66.131,35839.0
2015-11-04 15:40:00,80.0,80.03,79.86,79.86,64440.0,66.131,66.1558,66.0153,66.0153,64440.0
2015-11-04 15:45:00,79.87,79.93,79.81,79.83,31068.0,66.0236,66.0732,65.974,65.9905,31068.0
2015-11-04 15:50:00,79.86,79.97,79.84,79.96,79392.0,66.0153,66.1062,65.9988,66.098,79392.0
2015-11-04 15:55:00,79.96,80.19,79.95,80.18,139117.0,66.098,66.2881,66.0897,66.2798,139117.0
2015-11-05 09:30:00,80.93,81.15,80.66,80.99,104031.0,66.8998,67.0817,66.6766,66.9494,104031.0
2015-11-05 09:35:00,80.97,81.2,80.6,80.84,90363.0,66.9329,67.123,66.627,66.8254,90363.0
2015-11-05 09:40:00,80.8,80.81,80.32,80.33,65003.0,66.7924,66.8006,66.3956,66.4038,65003.0
2015-11-05 09:45:00,80.38,80.61,80.25,80.49,65234.0,66.4452,66.6353,66.3377,66.5361,65234.0
2015-11-05 09:50:00,80.51,80.53,80.34,80.36,58735.0,66.5526,66.5692,66.4121,66.4286,58735.0
2015-11-05 09:55:00,80.35,80.63,80.35,80.63,41274.0,66.4204,66.6518,66.4204,66.6518,41274.0
2015-11-05 10:00:00,80.58,80.77,80.29,80.31,49142.0,66.6105,66.7676,66.3708,66.3873,49142.0
2015-11-05 10:05:00,80.33,80.34,80.0,80.03,55941.0,66.4038,66.4121,66.131,66.1558,55941.0
2015-11-05 10:10:00,80.03,80.04,79.69,79.72,60687.0,66.1558,66.1641,65.8748,65.8996,60687.0
2015-11-05 10:15:00,79.69,79.83,79.55,79.64,68182.0,65.8748,65.9905,65.7591,65.8335,68182.0
2015-11-05 10:20:00,79.64,79.87,79.6,79.71,41277.0,65.8335,66.0236,65.8004,65.8913,41277.0
2015-11-05 10:25:00,79.71,79.73,79.38,79.38,40304.0,65.8913,65.9079,65.6185,65.6185,40304.0
2015-11-05 10:30:00,79.38,79.38,79.08,79.24,53409.0,65.6185,65.6185,65.3705,65.5028,53409.0
2015-11-05 10:35:00,79.23,79.46,79.18,79.18,70250.0,65.4945,65.6847,65.4532,65.4532,70250.0
2015-11-05 10:40:00,79.17,79.19,78.84,78.97,47264.0,65.4449,65.4615,65.1721,65.2796,47264.0
2015-11-05 10:45:00,78.96,79.28,78.93,79.0,41482.0,65.2713,65.5359,65.2465,65.3044,41482.0
2015-11-05 10:50:00,78.99,79.14,78.88,79.08,29450.0,65.2961,65.4201,65.2052,65.3705,29450.0
2015-11-05 10:55:00,79.03,79.11,78.86,78.98,31230.0,65.3292,65.3953,65.1887,65.2879,31230.0
2015-11-05 11:00:00,78.99,79.16,78.94,79.0,26244.0,65.2961,65.4367,65.2548,65.3044,26244.0
2015-11-05 11:05:00,78.98,79.05,78.86,78.9,25498.0,65.2879,65.3457,65.1887,65.2217,25498.0
2015-11-05 11:10:00,78.87,79.01,78.82,79.0,22250.0,65.1969,65.3127,65.1556,65.3044,22250.0
2015-11-05 11:15:00,78.99,79.06,78.82,78.85,22010.0,65.2961,65.354,65.1556,65.1804,22010.0
2015-11-05 11:20:00,78.87,79.09,78.86,79.03,18213.0,65.1969,65.3788,65.1887,65.3292,18213.0
2015-11-05 11:25:00,79.04,79.16,78.98,79.08,54972.0,65.3375,65.4367,65.2879,65.3705,54972.0
2015-11-05 11:30:00,79.11,79.18,78.97,79.02,38682.0,65.3953,65.4532,65.2796,65.3209,38682.0
2015-11-05 11:35:00,79.03,79.06,78.97,79.03,24030.0,65.3292,65.354,65.2796,65.3292,24030.0
2015-11-05 11:40:00,79.02,79.03,78.93,79.02,26994.0,65.3209,65.3292,65.2465,65.3209,26994.0
2015-11-05 11:45:00,79.0,79.16,78.97,79.11,44405.0,65.3044,65.4367,65.2796,65.3953,44405.0
2015-11-05 11:50:00,79.11,79.2,79.06,79.19,25202.0,65.3953,65.4697,65.354,65.4615,25202.0
2015-11-05 11:55:00,79.19,79.65,79.18,79.58,44763.0,65.4615,65.8417,65.4532,65.7839,44763.0
2015-11-05 12:00:00,79.6,79.6,79.48,79.52,22746.0,65.8004,65.8004,65.7012,65.7343,22746.0
2015-11-05 12:05:00,79.53,79.61,79.46,79.5,26601.0,65.7425,65.8087,65.6847,65.7177,26601.0
2015-11-05 12:10:00,79.48,79.59,79.26,79.34,45127.0,65.7012,65.7921,65.5193,65.5855,45127.0
2015-11-05 12:15:00,79.32,79.49,79.32,79.37,24437.0,65.5689,65.7095,65.5689,65.6103,24437.0
2015-11-05 12:20:00,79.38,79.45,79.32,79.45,19882.0,65.6185,65.6764,65.5689,65.6764,19882.0
2015-11-05 12:25:00,79.45,79.75,79.41,79.68,21599.0,65.6764,65.9244,65.6433,65.8665,21599.0
2015-11-05 12:30:00,79.7,79.85,79.61,79.7,26465.0,65.8831,66.0071,65.8087,65.8831,26465.0
2015-11-05 12:35:00,79.7,79.77,79.62,79.75,22165.0,65.8831,65.9409,65.8169,65.9244,22165.0
2015-11-05 12:40:00,79.75,79.97,79.74,79.82,36770.0,65.9244,66.1062,65.9161,65.9823,36770.0
2015-11-05 12:45:00,79.84,80.06,79.73,80.0,52328.0,65.9988,66.1806,65.9079,66.131,52328.0
2015-11-05 12:50:00,80.03,80.1,79.83,80.01,29253.0,66.1558,66.2137,65.9905,66.1393,29253.0
2015-11-05 12:55:00,80.0,80.26,79.94,80.2,28552.0,66.131,66.346,66.0814,66.2964,28552.0
2015-11-05 13:00:00,80.2,80.25,79.8,80.21,84318.0,66.2964,66.3377,65.9657,66.3046,84318.0
2015-11-05 13:05:00,80.21,80.27,80.18,80.25,29187.0,66.3046,66.3542,66.2798,66.3377,29187.0
2015-11-05 13:10:00,80.24,80.3,80.13,80.13,34461.0,66.3294,66.379,66.2385,66.2385,34461.0
2015-11-05 13:15:00,80.13,80.29,80.13,80.22,34586.0,66.2385,66.3708,66.2385,66.3129,34586.0
2015-11-05 13:20:00,80.2,80.27,80.06,80.09,23756.0,66.2964,66.3542,66.1806,66.2054,23756.0
2015-11-05 13:25:00,80.1,80.32,80.09,80.25,23383.0,66.2137,66.3956,66.2054,66.3377,23383.0
2015-11-05 13:30:00,80.27,80.59,80.26,80.58,40576.0,66.3542,66.6188,66.346,66.6105,40576.0
2015-11-05 13:35:00,80.58,80.6,80.41,80.51,33995.0,66.6105,66.627,66.47,66.5526,33995.0
2015-11-05 13:40:00,80.51,80.83,80.36,80.82,111119.0,66.5526,66.8172,66.4286,66.8089,111119.0
2015-11-05 13:45:00,80.81,80.85,80.63,80.65,95517.0,66.8006,66.8337,66.6518,66.6684,95517.0
2015-11-05 13:50:00,80.64,80.72,80.58,80.68,53912.0,66.6601,66.7262,66.6105,66.6932,53912.0
2015-11-05 13:55:00,80.71,80.99,80.65,80.88,83471.0,66.718,66.9494,66.6684,66.8585,83471.0
2015-11-05 14:00:00,80.92,80.98,80.77,80.8,101408.0,66.8916,66.9412,66.7676,66.7924,101408.0
2015-11-05 14:05:00,80.8,80.84,80.54,80.54,43532.0,66.7924,66.8254,66.5774,66.5774,43532.0
2015-11-05 14:10:00,80.54,80.59,80.43,80.44,50048.0,66.5774,66.6188,66.4865,66.4948,50048.0
2015-11-05 14:15:00,80.43,80.43,80.13,80.13,53777.0,66.4865,66.4865,66.2385,66.2385,53777.0
2015-11-05 14:20:00,80.15,80.15,79.92,80.05,59656.0,66.255,66.255,66.0649,66.1724,59656.0
2015-11-05 14:25:00,80.03,80.08,79.9,79.93,24572.0,66.1558,66.1972,66.0484,66.0732,24572.0
2015-11-05 14:30:00,79.91,79.91,79.7,79.72,42409.0,66.0566,66.0566,65.8831,65.8996,42409.0
2015-11-05 14:35:00,79.72,79.72,79.53,79.57,41999.0,65.8996,65.8996,65.7425,65.7756,41999.0
2015-11-05 14:40:00,79.57,80.12,79.55,80.05,52684.0,65.7756,66.2302,65.7591,66.1724,52684.0
2015-11-05 14:45:00,80.04,80.08,79.92,80.03,39510.0,66.1641,66.1972,66.0649,66.1558,39510.0
2015-11-05 14:50:00,80.03,80.29,80.0,80.09,48871.0,66.1558,66.3708,66.131,66.2054,48871.0
2015-11-05 14:55:00,80.05,80.35,79.95,80.31,62510.0,66.1724,66.4204,66.0897,66.3873,62510.0
2015-11-05 15:00:00,80.3,80.3,80.03,80.07,47362.0,66.379,66.379,66.1558,66.1889,47362.0
2015-11-05 15:05:00,80.07,80.11,79.82,79.83,36659.0,66.1889,66.222,65.9823,65.9905,36659.0
2015-11-05 15:10:00,79.82,79.84,79.6,79.65,43616.0,65.9823,65.9988,65.8004,65.8417,43616.0
2015-11-05 15:15:00,79.66,79.99,79.64,79.98,68367.0,65.85,66.1228,65.8335,66.1145,68367.0
2015-11-05 15:20:00,79.98,80.05,79.93,79.94,41488.0,66.1145,66.1724,66.0732,66.0814,41488.0
2015-11-05 15:25:00,79.93,79.97,79.81,79.94,53574.0,66.0732,66.1062,65.974,66.0814,53574.0
2015-11-05 15:30:00,79.94,80.0,79.83,79.87,43594.0,66.0814,66.131,65.9905,66.0236,43594.0
2015-11-05 15:35:00,79.87,80.01,79.74,80.01,67351.0,66.0236,66.1393,65.9161,66.1393,67351.0
2015-11-05 15:40:00,80.01,80.19,79.96,80.16,84585.0,66.1393,66.2881,66.098,66.2633,84585.0
2015-11-05 15:45:00,80.19,80.19,80.06,80.06,102600.0,66.2881,66.2881,66.1806,66.1806,102600.0
2015-11-05 15:50:00,80.06,80.22,80.01,80.2,196952.0,66.1806,66.3129,66.1393,66.2964,196952.0
2015-11-05 15:55:00,80.19,80.6,80.14,80.38,308428.0,66.2881,66.627,66.2468,66.4452,308428.0
2015-11-06 09:30:00,84.04,85.54,83.11,83.47,567689.0,69.4707,70.7106,68.7019,68.9995,567689.0
2015-11-06 09:35:00,83.38,85.25,83.33,85.15,328007.0,68.9251,70.4709,68.8838,70.3882,328007.0
2015-11-06 09:40:00,85.18,85.28,84.58,84.78,187814.0,70.413,70.4957,69.917,70.0824,187814.0
2015-11-06 09:45:00,84.78,84.83,84.06,84.74,207360.0,70.0824,70.1237,69.4872,70.0493,207360.0
2015-11-06 09:50:00,84.67,85.02,84.58,84.89,199376.0,69.9914,70.2808,69.917,70.1733,199376.0
2015-11-06 09:55:00,84.92,84.95,83.98,84.54,219376.0,70.1981,70.2229,69.4211,69.884,219376.0
2015-11-06 10:00:00,84.54,84.58,84.26,84.39,108811.0,69.884,69.917,69.6525,69.76,108811.0
2015-11-06 10:05:00,84.41,84.69,84.12,84.31,127763.0,69.7765,70.008,69.5368,69.6939,127763.0
2015-11-06 10:10:00,84.31,84.31,83.84,84.11,97579.0,69.6939,69.6939,69.3053,69.5285,97579.0
2015-11-06 10:15:00,84.11,84.57,84.1,84.43,107297.0,69.5285,69.9088,69.5203,69.7931,107297.0
2015-11-06 10:20:00,84.44,84.6,84.32,84.39,49405.0,69.8013,69.9336,69.7021,69.76,49405.0
2015-11-06 10:25:00,84.4,84.78,84.32,84.75,88406.0,69.7683,70.0824,69.7021,70.0576,88406.0
2015-11-06 10:30:00,84.78,85.0,84.69,85.0,71395.0,70.0824,70.2642,70.008,70.2642,71395.0
2015-11-06 10:35:00,84.99,85.22,84.96,85.19,88721.0,70.256,70.4461,70.2312,70.4213,88721.0
2015-11-06 10:40:00,85.2,85.3,85.09,85.27,86921.0,70.4296,70.5122,70.3386,70.4874,86921.0
2015-11-06 10:45:00,85.28,85.42,85.11,85.22,90822.0,70.4957,70.6114,70.3552,70.4461,90822.0
2015-11-06 10:50:00,85.25,85.49,85.25,85.47,37793.0,70.4709,70.6693,70.4709,70.6528,37793.0
2015-11-06 10:55:00,85.47,85.92,85.42,85.9,109094.0,70.6528,71.0247,70.6114,71.0082,109094.0
2015-11-06 11:00:00,85.89,86.19,85.67,86.13,141118.0,70.9999,71.2479,70.8181,71.1983,141118.0
2015-11-06 11:05:00,86.11,86.71,85.8,86.27,175055.0,71.1818,71.6778,70.9255,71.3141,175055.0
2015-11-06 11:10:00,86.27,86.41,86.21,86.3,169202.0,71.3141,71.4298,71.2645,71.3389,169202.0
2015-11-06 11:15:00,86.3,86.47,86.13,86.3,72336.0,71.3389,71.4794,71.1983,71.3389,72336.0
2015-11-06 11:20:00,86.31,86.37,85.82,85.82,52335.0,71.3471,71.3967,70.9421,70.9421,52335.0
2015-11-06 11:25:00,85.85,86.07,85.53,85.76,55114.0,70.9669,71.1487,70.7024,70.8925,55114.0
2015-11-06 11:30:00,85.81,86.46,85.73,86.28,77619.0,70.9338,71.4711,70.8677,71.3223,77619.0
2015-11-06 11:35:00,86.3,86.33,86.02,86.26,67951.0,71.3389,71.3637,71.1074,71.3058,67951.0
2015-11-06 11:40:00,86.26,86.44,86.19,86.2,53375.0,71.3058,71.4546,71.2479,71.2562,53375.0
2015-11-06 11:45:00,86.16,86.35,86.15,86.2,25233.0,71.2231,71.3802,71.2149,71.2562,25233.0
2015-11-06 11:50:00,86.21,86.32,85.99,85.99,36143.0,71.2645,71.3554,71.0826,71.0826,36143.0
2015-11-06 11:55:00,86.0,86.06,85.92,85.95,41259.0,71.0909,71.1405,71.0247,71.0495,41259.0
2015-11-06 12:00:00,85.93,86.04,85.85,85.87,23491.0,71.033,71.1239,70.9669,70.9834,23491.0
2015-11-06 12:05:00,85.89,86.17,85.8,86.17,33290.0,70.9999,71.2314,70.9255,71.2314,33290.0
2015-11-06 12:10:00,86.16,86.22,85.97,86.02,47457.0,71.2231,71.2727,71.0661,71.1074,47457.0
2015-11-06 12:15:00,86.01,86.21,86.01,86.17,35138.0,71.0991,71.2645,71.0991,71.2314,35138.0
2015-11-06 12:20:00,86.16,86.36,86.16,86.2,54129.0,71.2231,71.3885,71.2231,71.2562,54129.0
2015-11-06 12:25:00,86.2,86.31,86.18,86.28,32739.0,71.2562,71.3471,71.2397,71.3223,32739.0
2015-11-06 12:30:00,86.24,86.44,86.23,86.32,31660.0,71.2893,71.4546,71.281,71.3554,31660.0
2015-11-06 12:35:00,86.3,86.34,85.85,85.9,75026.0,71.3389,71.3719,70.9669,71.0082,75026.0
2015-11-06 12:40:00,85.92,86.0,85.89,85.99,83091.0,71.0247,71.0909,70.9999,71.0826,83091.0
2015-11-06 12:45:00,85.99,86.06,85.92,86.06,38006.0,71.0826,71.1405,71.0247,71.1405,38006.0
2015-11-06 12:50:00,86.06,86.38,86.03,86.35,34644.0,71.1405,71.405,71.1157,71.3802,34644.0
2015-11-06 12:55:00,86.35,86.44,86.3,86.43,43162.0,71.3802,71.4546,71.3389,71.4463,43162.0
2015-11-06 13:00:00,86.42,86.71,86.35,86.67,81798.0,71.4381,71.6778,71.3802,71.6447,81798.0
2015-11-06 13:05:00,86.66,86.92,86.65,86.79,69463.0,71.6365,71.8514,71.6282,71.7439,69463.0
2015-11-06 13:10:00,86.74,86.81,86.64,86.66,41267.0,71.7026,71.7605,71.6199,71.6365,41267.0
2015-11-06 13:15:00,86.67,86.67,86.54,86.59,32339.0,71.6447,71.6447,71.5373,71.5786,32339.0
2015-11-06 13:20:00,86.63,86.7,86.6,86.7,21406.0,71.6117,71.6695,71.5869,71.6695,21406.0
2015-11-06 13:25:00,86.68,86.75,86.6,86.66,38204.0,71.653,71.7109,71.5869,71.6365,38204.0
2015-11-06 13:30:00,86.65,86.85,86.63,86.76,42142.0,71.6282,71.7935,71.6117,71.7191,42142.0
2015-11-06 13:35:00,86.73,86.74,86.15,86.25,76840.0,71.6943,71.7026,71.2149,71.2975,76840.0
2015-11-06 13:40:00,86.26,86.5,86.26,86.33,39085.0,71.3058,71.5042,71.3058,71.3637,39085.0
2015-11-06 13:45:00,86.31,86.55,86.26,86.53,21968.0,71.3471,71.5455,71.3058,71.529,21968.0
2015-11-06 13:50:00,86.54,86.67,86.44,86.55,28587.0,71.5373,71.6447,71.4546,71.5455,28587.0
2015-11-06 13:55:00,86.58,86.62,86.39,86.44,25839.0,71.5703,71.6034,71.4133,71.4546,25839.0
2015-11-06 14:00:00,86.45,86.58,86.39,86.51,41446.0,71.4629,71.5703,71.4133,71.5125,41446.0
2015-11-06 14:05:00,86.5,86.75,86.47,86.68,41252.0,71.5042,71.7109,71.4794,71.653,41252.0
2015-11-06 14:10:00,86.66,86.71,86.47,86.5,36082.0,71.6365,71.6778,71.4794,71.5042,36082.0
2015-11-06 14:15:00,86.52,86.52,86.16,86.21,38565.0,71.5207,71.5207,71.2231,71.2645,38565.0
2015-11-06 14:20:00,86.21,86.21,86.07,86.08,34426.0,71.2645,71.2645,71.1487,71.157,34426.0
2015-11-06 14:25:00,86.06,86.37,86.05,86.34,41864.0,71.1405,71.3967,71.1322,71.3719,41864.0
2015-11-06 14:30:00,86.34,86.42,86.13,86.13,40237.0,71.3719,71.4381,71.1983,71.1983,40237.0
2015-11-06 14:35:00,86.16,86.25,86.11,86.14,32000.0,71.2231,71.2975,71.1818,71.2066,32000.0
2015-11-06 14:40:00,86.14,86.28,86.14,86.27,34718.0,71.2066,71.3223,71.2066,71.3141,34718.0
2015-11-06 14:45:00,86.25,86.32,86.22,86.32,31406.0,71.2975,71.3554,71.2727,71.3554,31406.0
2015-11-06 14:50:00,86.34,86.49,86.32,86.46,40780.0,71.3719,71.4959,71.3554,71.4711,40780.0
2015-11-06 14:55:00,86.46,86.5,86.35,86.38,42749.0,71.4711,71.5042,71.3802,71.405,42749.0
2015-11-06 15:00:00,86.36,86.36,86.19,86.22,43474.0,71.3885,71.3885,71.2479,71.2727,43474.0
2015-11-06 15:05:00,86.23,86.23,85.8,85.99,76980.0,71.281,71.281,70.9255,71.0826,76980.0
2015-11-06 15:10:00,85.99,86.03,85.91,86.02,32607.0,71.0826,71.1157,71.0165,71.1074,32607.0
2015-11-06 15:15:00,86.02,86.03,85.8,85.84,51511.0,71.1074,71.1157,70.9255,70.9586,51511.0
2015-11-06 15:20:00,85.85,85.94,85.77,85.93,41632.0,70.9669,71.0413,70.9007,71.033,41632.0
2015-11-06 15:25:00,85.94,85.98,85.83,85.89,37758.0,71.0413,71.0743,70.9503,70.9999,37758.0
2015-11-06 15:30:00,85.89,85.9,85.77,85.8,67670.0,70.9999,71.0082,70.9007,70.9255,67670.0
2015-11-06 15:35:00,85.8,85.87,85.75,85.76,60151.0,70.9255,70.9834,70.8842,70.8925,60151.0
2015-11-06 15:40:00,85.76,86.02,85.74,86.01,75689.0,70.8925,71.1074,70.8759,71.0991,75689.0
2015-11-06 15:45:00,86.01,86.13,85.98,86.05,76755.0,71.0991,71.1983,71.0743,71.1322,76755.0
2015-11-06 15:50:00,86.05,86.1,85.88,85.92,103678.0,71.1322,71.1735,70.9917,71.0247,103678.0
2015-11-06 15:55:00,85.92,86.0,85.87,86.0,159575.0,71.0247,71.0909,70.9834,71.0909,159575.0
2015-11-09 09:30:00,85.85,85.85,84.37,84.69,111636.0,70.9669,70.9669,69.7435,70.008,111636.0
2015-11-09 09:35:00,84.62,84.9,84.5,84.75,108471.0,69.9501,70.1816,69.8509,70.0576,108471.0
2015-11-09 09:40:00,84.78,84.81,84.23,84.4,69103.0,70.0824,70.1072,69.6277,69.7683,69103.0
2015-11-09 09:45:00,84.39,84.66,84.06,84.49,68260.0,69.76,69.9832,69.4872,69.8427,68260.0
2015-11-09 09:50:00,84.47,84.54,84.35,84.45,63790.0,69.8261,69.884,69.7269,69.8096,63790.0
2015-11-09 09:55:00,84.44,84.44,84.18,84.26,49284.0,69.8013,69.8013,69.5864,69.6525,49284.0
2015-11-09 10:00:00,84.23,84.52,84.13,84.21,71783.0,69.6277,69.8675,69.5451,69.6112,71783.0
2015-11-09 10:05:00,84.18,84.33,83.81,84.06,87474.0,69.5864,69.7104,69.2805,69.4872,87474.0
2015-11-09 10:10:00,84.08,84.51,83.96,84.51,52056.0,69.5037,69.8592,69.4045,69.8592,52056.0
2015-11-09 10:15:00,84.53,84.7,84.45,84.5,66546.0,69.8757,70.0162,69.8096,69.8509,66546.0
2015-11-09 10:20:00,84.5,84.54,84.16,84.28,94983.0,69.8509,69.884,69.5699,69.6691,94983.0
2015-11-09 10:25:00,84.31,84.44,84.06,84.09,104517.0,69.6939,69.8013,69.4872,69.512,104517.0
2015-11-09 10:30:00,84.05,84.56,84.01,84.51,42082.0,69.4789,69.9005,69.4459,69.8592,42082.0
2015-11-09 10:35:00,84.52,84.82,84.5,84.59,48147.0,69.8675,70.1154,69.8509,69.9253,48147.0
2015-11-09 10:40:00,84.62,84.7,84.48,84.59,46032.0,69.9501,70.0162,69.8344,69.9253,46032.0
2015-11-09 10:45:00,84.59,84.9,84.59,84.75,55428.0,69.9253,70.1816,69.9253,70.0576,55428.0
2015-11-09 10:50:00,84.77,84.99,84.7,84.94,50672.0,70.0741,70.256,70.0162,70.2146,50672.0
2015-11-09 10:55:00,85.0,85.13,84.93,85.02,32430.0,70.2642,70.3717,70.2064,70.2808,32430.0
2015-11-09 11:00:00,85.09,85.14,84.77,84.96,90245.0,70.3386,70.38,70.0741,70.2312,90245.0
2015-11-09 11:05:00,84.95,84.95,84.41,84.57,59557.0,70.2229,70.2229,69.7765,69.9088,59557.0
2015-11-09 11:10:00,84.51,84.58,84.25,84.33,48023.0,69.8592,69.917,69.6443,69.7104,48023.0
2015-11-09 11:15:00,84.31,84.62,84.09,84.51,76229.0,69.6939,69.9501,69.512,69.8592,76229.0
2015-11-09 11:20:00,84.5,84.6,84.35,84.4,21539.0,69.8509,69.9336,69.7269,69.7683,21539.0
2015-11-09 11:25:00,84.4,84.44,83.96,83.96,82787.0,69.7683,69.8013,69.4045,69.4045,82787.0
2015-11-09 11:30:00,84.0,84.27,83.96,84.03,53645.0,69.4376,69.6608,69.4045,69.4624,53645.0
2015-11-09 11:35:00,84.06,84.22,83.91,84.22,54876.0,69.4872,69.6195,69.3632,69.6195,54876.0
2015-11-09 11:40:00,84.23,84.23,83.94,84.02,39668.0,69.6277,69.6277,69.388,69.4541,39668.0
2015-11-09 11:45:00,84.01,84.02,83.82,83.91,54578.0,69.4459,69.4541,69.2888,69.3632,54578.0
2015-11-09 11:50:00,83.88,84.13,83.87,84.01,50641.0,69.3384,69.5451,69.3301,69.4459,50641.0
2015-11-09 11:55:00,84.05,84.17,83.98,84.15,28722.0,69.4789,69.5781,69.4211,69.5616,28722.0
2015-11-09 12:00:00,84.15,84.2,83.98,84.17,39492.0,69.5616,69.6029,69.4211,69.5781,39492.0
2015-11-09 12:05:00,84.21,84.42,84.2,84.4,22952.0,69.6112,69.7848,69.6029,69.7683,22952.0
2015-11-09 12:10:00,84.4,84.57,84.29,84.41,51256.0,69.7683,69.9088,69.6773,69.7765,51256.0
2015-11-09 12:15:00,84.44,84.45,84.08,84.15,46647.0,69.8013,69.8096,69.5037,69.5616,46647.0
2015-11-09 12:20:00,84.15,84.4,84.13,84.4,19930.0,69.5616,69.7683,69.5451,69.7683,19930.0
2015-11-09 12:25:00,84.34,84.45,84.23,84.43,12430.0,69.7187,69.8096,69.6277,69.7931,12430.0
2015-11-09 12:30:00,84.43,84.45,84.3,84.4,30555.0,69.7931,69.8096,69.6856,69.7683,30555.0
2015-11-09 12:35:00,84.36,84.53,84.33,84.51,21739.0,69.7352,69.8757,69.7104,69.8592,21739.0
2015-11-09 12:40:00,84.51,84.68,84.51,84.65,39539.0,69.8592,69.9997,69.8592,69.9749,39539.0
2015-11-09 12:45:00,84.63,84.8,84.63,84.67,35223.0,69.9584,70.0989,69.9584,69.9914,35223.0
2015-11-09 12:50:00,84.66,84.86,84.6,84.85,62802.0,69.9832,70.1485,69.9336,70.1402,62802.0
2015-11-09 12:55:00,84.84,85.0,84.76,84.97,33508.0,70.132,70.2642,70.0658,70.2394,33508.0
2015-11-09 13:00:00,84.98,85.02,84.51,84.59,56147.0,70.2477,70.2808,69.8592,69.9253,56147.0
2015-11-09 13:05:00,84.56,84.66,84.48,84.52,50430.0,69.9005,69.9832,69.8344,69.8675,50430.0
2015-11-09 13:10:00,84.5,84.56,84.43,84.49,36071.0,69.8509,69.9005,69.7931,69.8427,36071.0
2015-11-09 13:15:00,84.48,84.83,84.47,84.75,52318.0,69.8344,70.1237,69.8261,70.0576,52318.0
2015-11-09 13:20:00,84.75,84.95,84.72,84.94,23035.0,70.0576,70.2229,70.0328,70.2146,23035.0
2015-11-09 13:25:00,84.93,84.96,84.67,84.67,30875.0,70.2064,70.2312,69.9914,69.9914,30875.0
2015-11-09 13:30:00,84.67,84.73,84.5,84.54,31288.0,69.9914,70.041,69.8509,69.884,31288.0
2015-11-09 13:35:00,84.57,84.74,84.5,84.72,36278.0,69.9088,70.0493,69.8509,70.0328,36278.0
2015-11-09 13:40:00,84.71,84.83,84.66,84.81,28258.0,70.0245,70.1237,69.9832,70.1072,28258.0
2015-11-09 13:45:00,84.8,84.8,84.58,84.58,25981.0,70.0989,70.0989,69.917,69.917,25981.0
2015-11-09 13:50:00,84.58,84.69,84.51,84.63,42587.0,69.917,70.008,69.8592,69.9584,42587.0
2015-11-09 13:55:00,84.6,84.75,84.59,84.69,23527.0,69.9336,70.0576,69.9253,70.008,23527.0
2015-11-09 14:00:00,84.68,84.87,84.67,84.86,18102.0,69.9997,70.1568,69.9914,70.1485,18102.0
2015-11-09 14:05:00,84.87,85.0,84.83,84.93,30076.0,70.1568,70.2642,70.1237,70.2064,30076.0
2015-11-09 14:10:00,84.91,84.97,84.77,84.83,37893.0,70.1898,70.2394,70.0741,70.1237,37893.0
2015-11-09 14:15:00,84.84,84.89,84.76,84.85,42615.0,70.132,70.1733,70.0658,70.1402,42615.0
2015-11-09 14:20:00,84.87,84.91,84.7,84.75,26893.0,70.1568,70.1898,70.0162,70.0576,26893.0
2015-11-09 14:25:00,84.73,84.81,84.55,84.59,35392.0,70.041,70.1072,69.8923,69.9253,35392.0
2015-11-09 14:30:00,84.58,84.78,84.5,84.74,50505.0,69.917,70.0824,69.8509,70.0493,50505.0
2015-11-09 14:35:00,84.77,84.78,84.43,84.44,46526.0,70.0741,70.0824,69.7931,69.8013,46526.0
2015-11-09 14:40:00,84.44,84.51,84.35,84.35,46915.0,69.8013,69.8592,69.7269,69.7269,46915.0
2015-11-09 14:45:00,84.38,84.49,84.33,84.4,47279.0,69.7517,69.8427,69.7104,69.7683,47279.0
2015-11-09 14:50:00,84.42,84.58,84.42,84.5,41836.0,69.7848,69.917,69.7848,69.8509,41836.0
2015-11-09 14:55:00,84.49,84.52,84.3,84.33,46244.0,69.8427,69.8675,69.6856,69.7104,46244.0
2015-11-09 15:00:00,84.31,84.33,84.15,84.31,53019.0,69.6939,69.7104,69.5616,69.6939,53019.0
2015-11-09 15:05:00,84.32,84.45,84.29,84.32,69307.0,69.7021,69.8096,69.6773,69.7021,69307.0
2015-11-09 15:10:00,84.33,84.34,84.2,84.23,30879.0,69.7104,69.7187,69.6029,69.6277,30879.0
2015-11-09 15:15:00,84.23,84.32,84.06,84.09,25471.0,69.6277,69.7021,69.4872,69.512,25471.0
2015-11-09 15:20:00,84.09,84.25,84.09,84.17,27689.0,69.512,69.6443,69.512,69.5781,27689.0
2015-11-09 15:25:00,84.18,84.34,84.18,84.32,22120.0,69.5864,69.7187,69.5864,69.7021,22120.0
2015-11-09 15:30:00,84.35,84.56,84.33,84.53,27793.0,69.7269,69.9005,69.7104,69.8757,27793.0
2015-11-09 15:35:00,84.53,84.72,84.53,84.7,22365.0,69.8757,70.0328,69.8757,70.0162,22365.0
2015-11-09 15:40:00,84.7,84.7,84.59,84.62,53589.0,70.0162,70.0162,69.9253,69.9501,53589.0
2015-11-09 15:45:00,84.6,84.95,84.6,84.94,83214.0,69.9336,70.2229,69.9336,70.2146,83214.0
2015-11-09 15:50:00,84.95,84.99,84.81,84.89,104476.0,70.2229,70.256,70.1072,70.1733,104476.0
2015-11-09 15:55:00,84.9,85.0,84.8,84.9,156398.0,70.1816,70.2642,70.0989,70.1816,156398.0
2015-11-10 09:30:00,81.15,81.35,80.25,81.17,456325.0,67.0817,67.247,66.3377,67.0982,456325.0
2015-11-10 09:35:00,81.18,81.26,80.79,80.84,276163.0,67.1065,67.1726,66.7841,66.8254,276163.0
2015-11-10 09:40:00,80.82,81.04,80.7,80.75,182459.0,66.8089,66.9908,66.7097,66.751,182459.0
2015-11-10 09:45:00,80.75,81.21,80.45,80.9,200255.0,66.751,67.1313,66.503,66.875,200255.0
2015-11-10 09:50:00,80.9,81.0,80.45,80.69,153386.0,66.875,66.9577,66.503,66.7014,153386.0
2015-11-10 09:55:00,80.72,81.04,80.68,80.73,148756.0,66.7262,66.9908,66.6932,66.7345,148756.0
2015-11-10 10:00:00,80.73,80.94,80.57,80.63,125888.0,66.7345,66.9081,66.6022,66.6518,125888.0
2015-11-10 10:05:00,80.6,80.69,80.47,80.57,83076.0,66.627,66.7014,66.5196,66.6022,83076.0
2015-11-10 10:10:00,80.56,80.97,80.51,80.76,110658.0,66.594,66.9329,66.5526,66.7593,110658.0
2015-11-10 10:15:00,80.7,80.71,80.16,80.23,133548.0,66.7097,66.718,66.2633,66.3212,133548.0
2015-11-10 10:20:00,80.23,80.33,80.13,80.19,65105.0,66.3212,66.4038,66.2385,66.2881,65105.0
2015-11-10 10:25:00,80.18,80.31,79.81,80.07,153987.0,66.2798,66.3873,65.974,66.1889,153987.0
2015-11-10 10:30:00,80.05,80.37,80.0,80.09,115668.0,66.1724,66.4369,66.131,66.2054,115668.0
2015-11-10 10:35:00,80.09,80.41,80.06,80.36,39081.0,66.2054,66.47,66.1806,66.4286,39081.0
2015-11-10 10:40:00,80.37,80.69,80.21,80.57,47881.0,66.4369,66.7014,66.3046,66.6022,47881.0
2015-11-10 10:45:00,80.57,80.69,80.16,80.39,72480.0,66.6022,66.7014,66.2633,66.4534,72480.0
2015-11-10 10:50:00,80.41,80.58,80.21,80.57,37854.0,66.47,66.6105,66.3046,66.6022,37854.0
2015-11-10 10:55:00,80.54,80.59,80.29,80.39,36996.0,66.5774,66.6188,66.3708,66.4534,36996.0
2015-11-10 11:00:00,80.46,80.57,80.18,80.21,47442.0,66.5113,66.6022,66.2798,66.3046,47442.0
2015-11-10 11:05:00,80.18,80.46,80.15,80.15,50524.0,66.2798,66.5113,66.255,66.255,50524.0
2015-11-10 11:10:00,80.15,80.32,80.08,80.31,59904.0,66.255,66.3956,66.1972,66.3873,59904.0
2015-11-10 11:15:00,80.29,80.29,79.87,79.96,111868.0,66.3708,66.3708,66.0236,66.098,111868.0
2015-11-10 11:20:00,79.96,80.09,79.87,80.08,56080.0,66.098,66.2054,66.0236,66.1972,56080.0
2015-11-10 11:25:00,80.09,80.31,80.06,80.16,59000.0,66.2054,66.3873,66.1806,66.2633,59000.0
2015-11-10 11:30:00,80.14,80.24,79.98,79.98,49815.0,66.2468,66.3294,66.1145,66.1145,49815.0
2015-11-10 11:35:00,79.98,80.08,79.75,79.85,81746.0,66.1145,66.1972,65.9244,66.0071,81746.0
2015-11-10 11:40:00,79.82,80.25,79.82,80.06,47048.0,65.9823,66.3377,65.9823,66.1806,47048.0
2015-11-10 11:45:00,80.02,80.08,79.86,79.9,33706.0,66.1476,66.1972,66.0153,66.0484,33706.0
2015-11-10 11:50:00,79.9,80.02,79.89,79.91,33314.0,66.0484,66.1476,66.0401,66.0566,33314.0
2015-11-10 11:55:00,79.93,80.45,79.93,80.45,43545.0,66.0732,66.503,66.0732,66.503,43545.0
2015-11-10 12:00:00,80.44,80.47,80.0,80.04,42374.0,66.4948,66.5196,66.131,66.1641,42374.0
2015-11-10 12:05:00,80.05,80.1,79.9,80.0,21505.0,66.1724,66.2137,66.0484,66.131,21505.0
2015-11-10 12:10:00,80.01,80.04,79.89,80.01,34265.0,66.1393,66.1641,66.0401,66.1393,34265.0
2015-11-10 12:15:00,80.02,80.26,80.01,80.14,45127.0,66.1476,66.346,66.1393,66.2468,45127.0
2015-11-10 12:20:00,80.15,80.29,80.11,80.19,20667.0,66.255,66.3708,66.222,66.2881,20667.0
2015-11-10 12:25:00,80.16,80.45,80.16,80.43,41747.0,66.2633,66.503,66.2633,66.4865,41747.0
2015-11-10 12:30:00,80.42,80.42,80.11,80.18,83454.0,66.4782,66.4782,66.222,66.2798,83454.0
2015-11-10 12:35:00,80.17,80.4,80.1,80.37,27412.0,66.2716,66.4617,66.2137,66.4369,27412.0
2015-11-10 12:40:00,80.34,80.34,80.12,80.34,20010.0,66.4121,66.4121,66.2302,66.4121,20010.0
2015-11-10 12:45:00,80.34,80.37,80.2,80.37,29472.0,66.4121,66.4369,66.2964,66.4369,29472.0
2015-11-10 12:50:00,80.39,80.58,80.25,80.58,40504.0,66.4534,66.6105,66.3377,66.6105,40504.0
2015-11-10 12:55:00,80.58,80.6,80.42,80.47,42331.0,66.6105,66.627,66.4782,66.5196,42331.0
2015-11-10 13:00:00,80.48,80.58,80.41,80.43,15212.0,66.5278,66.6105,66.47,66.4865,15212.0
2015-11-10 13:05:00,80.41,80.47,80.15,80.31,65123.0,66.47,66.5196,66.255,66.3873,65123.0
2015-11-10 13:10:00,80.32,80.51,80.32,80.45,35011.0,66.3956,66.5526,66.3956,66.503,35011.0
2015-11-10 13:15:00,80.43,80.43,80.28,80.39,12867.0,66.4865,66.4865,66.3625,66.4534,12867.0
2015-11-10 13:20:00,80.37,80.53,80.37,80.51,20070.0,66.4369,66.5692,66.4369,66.5526,20070.0
2015-11-10 13:25:00,80.49,80.6,80.49,80.59,39739.0,66.5361,66.627,66.5361,66.6188,39739.0
2015-11-10 13:30:00,80.59,80.7,80.52,80.66,40386.0,66.6188,66.7097,66.5609,66.6766,40386.0
2015-11-10 13:35:00,80.67,80.85,80.66,80.82,47154.0,66.6849,66.8337,66.6766,66.8089,47154.0
2015-11-10 13:40:00,80.85,80.98,80.8,80.8,38851.0,66.8337,66.9412,66.7924,66.7924,38851.0
2015-11-10 13:45:00,80.8,80.84,80.68,80.73,30664.0,66.7924,66.8254,66.6932,66.7345,30664.0
2015-11-10 13:50:00,80.73,80.99,80.72,80.95,31119.0,66.7345,66.9494,66.7262,66.9164,31119.0
2015-11-10 13:55:00,80.95,81.0,80.91,80.97,33504.0,66.9164,66.9577,66.8833,66.9329,33504.0
2015-11-10 14:00:00,80.97,81.0,80.88,80.96,40506.0,66.9329,66.9577,66.8585,66.9246,40506.0
2015-11-10 14:05:00,80.97,80.99,80.5,80.56,40759.0,66.9329,66.9494,66.5444,66.594,40759.0
2015-11-10 14:10:00,80.61,80.76,80.58,80.72,22520.0,66.6353,66.7593,66.6105,66.7262,22520.0
2015-11-10 14:15:00,80.7,80.85,80.69,80.79,19085.0,66.7097,66.8337,66.7014,66.7841,19085.0
2015-11-10 14:20:00,80.74,80.81,80.62,80.66,19275.0,66.7428,66.8006,66.6436,66.6766,19275.0
2015-11-10 14:25:00,80.69,80.74,80.6,80.69,18284.0,66.7014,66.7428,66.627,66.7014,18284.0
2015-11-10 14:30:00,80.67,80.75,80.57,80.63,21530.0,66.6849,66.751,66.6022,66.6518,21530.0
2015-11-10 14:35:00,80.63,80.68,80.48,80.53,22785.0,66.6518,66.6932,66.5278,66.5692,22785.0
2015-11-10 14:40:00,80.53,80.67,80.37,80.64,28526.0,66.5692,66.6849,66.4369,66.6601,28526.0
2015-11-10 14:45:00,80.63,80.92,80.63,80.85,40923.0,66.6518,66.8916,66.6518,66.8337,40923.0
2015-11-10 14:50:00,80.87,80.9,80.67,80.69,19053.0,66.8502,66.875,66.6849,66.7014,19053.0
2015-11-10 14:55:00,80.71,80.84,80.7,80.78,21744.0,66.718,66.8254,66.7097,66.7758,21744.0
2015-11-10 15:00:00,80.79,80.8,80.56,80.56,21416.0,66.7841,66.7924,66.594,66.594,21416.0
2015-11-10 15:05:00,80.56,80.65,80.52,80.62,36630.0,66.594,66.6684,66.5609,66.6436,36630.0
2015-11-10 15:10:00,80.59,80.63,80.45,80.55,34621.0,66.6188,66.6518,66.503,66.5857,34621.0
2015-11-10 15:15:00,80.53,80.64,80.43,80.44,26805.0,66.5692,66.6601,66.4865,66.4948,26805.0
2015-11-10 15:20:00,80.44,80.51,80.36,80.41,33111.0,66.4948,66.5526,66.4286,66.47,33111.0
2015-11-10 15:25:00,80.4,80.45,80.28,80.32,40524.0,66.4617,66.503,66.3625,66.3956,40524.0
2015-11-10 15:30:00,80.33,80.48,80.32,80.34,34007.0,66.4038,66.5278,66.3956,66.4121,34007.0
2015-11-10 15:35:00,80.34,80.36,80.26,80.32,41472.0,66.4121,66.4286,66.346,66.3956,41472.0
2015-11-10 15:40:00,80.33,80.48,80.24,80.31,66266.0,66.4038,66.5278,66.3294,66.3873,66266.0
2015-11-10 15:45:00,80.3,80.47,80.28,80.44,62178.0,66.379,66.5196,66.3625,66.4948,62178.0
2015-11-10 15:50:00,80.43,80.43,80.2,80.21,83307.0,66.4865,66.4865,66.2964,66.3046,83307.0
2015-11-10 15:55:00,80.21,80.38,80.14,80.37,173310.0,66.3046,66.4452,66.2468,66.4369,173310.0
2015-11-11 09:30:00,81.67,81.75,80.8,81.42,119515.0,67.5115,67.5777,66.7924,67.3049,119515.0
2015-11-11 09:35:00,81.41,81.6,81.02,81.07,78444.0,67.2966,67.4537,66.9742,67.0155,78444.0
2015-11-11 09:40:00,81.11,81.29,80.67,80.67,84145.0,67.0486,67.1974,66.6849,66.6849,84145.0
2015-11-11 09:45:00,80.7,80.82,80.55,80.57,54647.0,66.7097,66.8089,66.5857,66.6022,54647.0
2015-11-11 09:50:00,80.55,80.64,80.34,80.46,116296.0,66.5857,66.6601,66.4121,66.5113,116296.0
2015-11-11 09:55:00,80.42,80.46,80.21,80.26,37023.0,66.4782,66.5113,66.3046,66.346,37023.0
2015-11-11 10:00:00,80.26,80.34,80.12,80.26,35717.0,66.346,66.4121,66.2302,66.346,35717.0
2015-11-11 10:05:00,80.29,80.44,80.27,80.31,38629.0,66.3708,66.4948,66.3542,66.3873,38629.0
2015-11-11 10:10:00,80.34,80.36,80.04,80.05,62786.0,66.4121,66.4286,66.1641,66.1724,62786.0
2015-11-11 10:15:00,80.07,80.28,80.01,80.19,35835.0,66.1889,66.3625,66.1393,66.2881,35835.0
2015-11-11 10:20:00,80.2,80.57,80.15,80.49,42573.0,66.2964,66.6022,66.255,66.5361,42573.0
2015-11-11 10:25:00,80.49,80.66,80.45,80.65,24860.0,66.5361,66.6766,66.503,66.6684,24860.0
2015-11-11 10:30:00,80.67,80.83,80.58,80.73,22681.0,66.6849,66.8172,66.6105,66.7345,22681.0
2015-11-11 10:35:00,80.71,80.73,80.43,80.5,48994.0,66.718,66.7345,66.4865,66.5444,48994.0
2015-11-11 10:40:00,80.49,80.49,80.14,80.25,31344.0,66.5361,66.5361,66.2468,66.3377,31344.0
2015-11-11 10:45:00,80.25,80.36,80.15,80.2,19467.0,66.3377,66.4286,66.255,66.2964,19467.0
2015-11-11 10:50:00,80.2,80.26,80.08,80.15,17069.0,66.2964,66.346,66.1972,66.255,17069.0
2015-11-11 10:55:00,80.12,80.3,80.11,80.26,21805.0,66.2302,66.379,66.222,66.346,21805.0
2015-11-11 11:00:00,80.28,80.31,80.12,80.23,21610.0,66.3625,66.3873,66.2302,66.3212,21610.0
2015-11-11 11:05:00,80.2,80.34,80.18,80.32,18914.0,66.2964,66.4121,66.2798,66.3956,18914.0
2015-11-11 11:10:00,80.31,80.33,80.07,80.1,37501.0,66.3873,66.4038,66.1889,66.2137,37501.0
2015-11-11 11:15:00,80.13,80.13,79.91,80.01,70638.0,66.2385,66.2385,66.0566,66.1393,70638.0
2015-11-11 11:20:00,80.03,80.15,79.95,80.02,32281.0,66.1558,66.255,66.0897,66.1476,32281.0
2015-11-11 11:25:00,80.03,80.03,79.83,79.88,45925.0,66.1558,66.1558,65.9905,66.0319,45925.0
2015-11-11 11:30:00,79.9,80.09,79.9,80.04,26556.0,66.0484,66.2054,66.0484,66.1641,26556.0
2015-11-11 11:35:00,80.04,80.2,80.02,80.18,13200.0,66.1641,66.2964,66.1476,66.2798,13200.0
2015-11-11 11:40:00,80.2,80.22,80.11,80.13,14292.0,66.2964,66.3129,66.222,66.2385,14292.0
2015-11-11 11:45:00,80.16,80.2,80.01,80.04,35647.0,66.2633,66.2964,66.1393,66.1641,35647.0
2015-11-11 11:50:00,80.08,80.08,79.98,80.01,29339.0,66.1972,66.1972,66.1145,66.1393,29339.0
2015-11-11 11:55:00,80.04,80.12,79.98,80.05,42071.0,66.1641,66.2302,66.1145,66.1724,42071.0
2015-11-11 12:00:00,80.04,80.08,79.98,80.0,29629.0,66.1641,66.1972,66.1145,66.131,29629.0
2015-11-11 12:05:00,79.97,80.08,79.97,80.07,14283.0,66.1062,66.1972,66.1062,66.1889,14283.0
2015-11-11 12:10:00,80.05,80.47,80.05,80.44,59291.0,66.1724,66.5196,66.1724,66.4948,59291.0
2015-11-11 12:15:00,80.42,80.49,80.37,80.48,20348.0,66.4782,66.5361,66.4369,66.5278,20348.0
2015-11-11 12:20:00,80.44,80.88,80.41,80.88,36447.0,66.4948,66.8585,66.47,66.8585,36447.0
2015-11-11 12:25:00,80.87,80.97,80.71,80.76,25267.0,66.8502,66.9329,66.718,66.7593,25267.0
2015-11-11 12:30:00,80.78,80.84,80.7,80.71,24620.0,66.7758,66.8254,66.7097,66.718,24620.0
2015-11-11 12:35:00,80.77,80.86,80.74,80.79,13852.0,66.7676,66.842,66.7428,66.7841,13852.0
2015-11-11 12:40:00,80.79,80.83,80.65,80.68,15220.0,66.7841,66.8172,66.6684,66.6932,15220.0
2015-11-11 12:45:00,80.65,80.67,80.52,80.55,27975.0,66.6684,66.6849,66.5609,66.5857,27975.0
2015-11-11 12:50:00,80.53,80.56,80.41,80.41,17736.0,66.5692,66.594,66.47,66.47,17736.0
2015-11-11 12:55:00,80.43,80.68,80.34,80.67,42486.0,66.4865,66.6932,66.4121,66.6849,42486.0
2015-11-11 13:00:00,80.67,80.67,80.36,80.48,52663.0,66.6849,66.6849,66.4286,66.5278,52663.0
2015-11-11 13:05:00,80.53,80.56,80.31,80.32,9629.0,66.5692,66.594,66.3873,66.3956,9629.0
2015-11-11 13:10:00,80.35,80.39,80.24,80.35,14410.0,66.4204,66.4534,66.3294,66.4204,14410.0
2015-11-11 13:15:00,80.35,80.35,80.21,80.31,14923.0,66.4204,66.4204,66.3046,66.3873,14923.0
2015-11-11 13:20:00,80.31,80.38,80.24,80.24,15038.0,66.3873,66.4452,66.3294,66.3294,15038.0
2015-11-11 13:25:00,80.25,80.25,80.08,80.15,15541.0,66.3377,66.3377,66.1972,66.255,15541.0
2015-11-11 13:30:00,80.15,80.24,80.07,80.16,9800.0,66.255,66.3294,66.1889,66.2633,9800.0
2015-11-11 13:35:00,80.17,80.19,79.98,80.03,22309.0,66.2716,66.2881,66.1145,66.1558,22309.0
2015-11-11 13:40:00,80.04,80.07,79.98,80.01,15645.0,66.1641,66.1889,66.1145,66.1393,15645.0
2015-11-11 13:45:00,80.03,80.06,80.0,80.01,18573.0,66.1558,66.1806,66.131,66.1393,18573.0
2015-11-11 13:50:00,79.99,80.13,79.96,80.06,15717.0,66.1228,66.2385,66.098,66.1806,15717.0
2015-11-11 13:55:00,80.08,80.13,79.91,79.95,13415.0,66.1972,66.2385,66.0566,66.0897,13415.0
2015-11-11 14:00:00,79.97,80.05,79.96,80.02,9444.0,66.1062,66.1724,66.098,66.1476,9444.0
2015-11-11 14:05:00,80.02,80.04,79.87,79.87,30463.0,66.1476,66.1641,66.0236,66.0236,30463.0
2015-11-11 14:10:00,79.86,80.03,79.85,80.02,16710.0,66.0153,66.1558,66.0071,66.1476,16710.0
2015-11-11 14:15:00,80.02,80.05,79.9,80.0,22780.0,66.1476,66.1724,66.0484,66.131,22780.0
2015-11-11 14:20:00,80.0,80.04,79.94,79.99,10771.0,66.131,66.1641,66.0814,66.1228,10771.0
2015-11-11 14:25:00,80.01,80.06,79.98,80.05,28452.0,66.1393,66.1806,66.1145,66.1724,28452.0
2015-11-11 14:30:00,80.07,80.18,80.05,80.08,11111.0,66.1889,66.2798,66.1724,66.1972,11111.0
2015-11-11 14:35:00,80.1,80.13,79.99,80.03,21316.0,66.2137,66.2385,66.1228,66.1558,21316.0
2015-11-11 14:40:00,80.03,80.06,79.84,79.91,19521.0,66.1558,66.1806,65.9988,66.0566,19521.0
2015-11-11 14:45:00,79.91,79.95,79.85,79.9,11539.0,66.0566,66.0897,66.0071,66.0484,11539.0
2015-11-11 14:50:00,79.91,79.95,79.86,79.88,24713.0,66.0566,66.0897,66.0153,66.0319,24713.0
2015-11-11 14:55:00,79.89,79.89,79.48,79.5,57233.0,66.0401,66.0401,65.7012,65.7177,57233.0
2015-11-11 15:00:00,79.49,79.52,79.42,79.42,44711.0,65.7095,65.7343,65.6516,65.6516,44711.0
2015-11-11 15:05:00,79.44,79.58,79.41,79.44,38426.0,65.6681,65.7839,65.6433,65.6681,38426.0
2015-11-11 15:10:00,79.44,79.58,79.31,79.54,29589.0,65.6681,65.7839,65.5607,65.7508,29589.0
2015-11-11 15:15:00,79.55,79.63,79.5,79.5,19424.0,65.7591,65.8252,65.7177,65.7177,19424.0
2015-11-11 15:20:00,79.52,79.54,79.39,79.41,24001.0,65.7343,65.7508,65.6268,65.6433,24001.0
2015-11-11 15:25:00,79.42,79.49,79.39,79.4,31437.0,65.6516,65.7095,65.6268,65.6351,31437.0
2015-11-11 15:30:00,79.42,79.44,79.26,79.34,53493.0,65.6516,65.6681,65.5193,65.5855,53493.0
2015-11-11 15:35:00,79.34,79.48,79.3,79.35,63381.0,65.5855,65.7012,65.5524,65.5937,63381.0
2015-11-11 15:40:00,79.35,79.36,79.18,79.23,87929.0,65.5937,65.602,65.4532,65.4945,87929.0
2015-11-11 15:45:00,79.23,79.35,79.17,79.18,109976.0,65.4945,65.5937,65.4449,65.4532,109976.0
2015-11-11 15:50:00,79.18,79.26,79.16,79.2,141150.0,65.4532,65.5193,65.4367,65.4697,141150.0
2015-11-11 15:55:00,79.2,79.21,79.04,79.05,202639.0,65.4697,65.478,65.3375,65.3457,202639.0
2015-11-12 09:30:00,78.78,78.8,77.13,77.37,171033.0,65.1225,65.1391,63.7586,63.957,171033.0
2015-11-12 09:35:00,77.49,78.15,77.33,77.9,74274.0,64.0562,64.6018,63.9239,64.3951,74274.0
2015-11-12 09:40:00,77.89,78.0,77.68,77.71,43271.0,64.3868,64.4778,64.2132,64.238,43271.0
2015-11-12 09:45:00,77.73,78.24,77.67,78.22,54318.0,64.2546,64.6762,64.205,64.6596,54318.0
2015-11-12 09:50:00,78.18,78.23,77.78,78.01,79187.0,64.6266,64.6679,64.2959,64.486,79187.0
2015-11-12 09:55:00,78.04,78.2,77.9,78.06,67140.0,64.5108,64.6431,64.3951,64.5274,67140.0
2015-11-12 10:00:00,78.16,78.16,77.94,78.05,23841.0,64.61,64.61,64.4282,64.5191,23841.0
2015-11-12 10:05:00,78.05,78.44,78.03,78.44,46495.0,64.5191,64.8415,64.5026,64.8415,46495.0
2015-11-12 10:10:00,78.46,78.61,78.27,78.31,51831.0,64.858,64.982,64.701,64.734,51831.0
2015-11-12 10:15:00,78.33,78.79,78.2,78.78,56298.0,64.7506,65.1308,64.6431,65.1225,56298.0
2015-11-12 10:20:00,78.75,78.79,78.47,78.51,77163.0,65.0977,65.1308,64.8663,64.8994,77163.0
2015-11-12 10:25:00,78.48,78.65,78.44,78.53,47373.0,64.8746,65.0151,64.8415,64.9159,47373.0
2015-11-12 10:30:00,78.5,78.52,78.0,78.08,83789.0,64.8911,64.9076,64.4778,64.5439,83789.0
2015-11-12 10:35:00,78.09,78.16,77.96,78.04,52217.0,64.5522,64.61,64.4447,64.5108,52217.0
2015-11-12 10:40:00,78.04,78.32,77.99,78.2,44548.0,64.5108,64.7423,64.4695,64.6431,44548.0
2015-11-12 10:45:00,78.21,78.35,78.21,78.24,23562.0,64.6514,64.7671,64.6514,64.6762,23562.0
2015-11-12 10:50:00,78.27,78.28,78.0,78.23,33673.0,64.701,64.7092,64.4778,64.6679,33673.0
2015-11-12 10:55:00,78.25,78.47,78.22,78.4,27187.0,64.6844,64.8663,64.6596,64.8084,27187.0
2015-11-12 11:00:00,78.39,78.47,78.16,78.21,53483.0,64.8002,64.8663,64.61,64.6514,53483.0
2015-11-12 11:05:00,78.21,78.43,78.21,78.41,20366.0,64.6514,64.8332,64.6514,64.8167,20366.0
2015-11-12 11:10:00,78.4,78.4,78.17,78.17,16399.0,64.8084,64.8084,64.6183,64.6183,16399.0
2015-11-12 11:15:00,78.19,78.27,78.01,78.12,19790.0,64.6348,64.701,64.486,64.577,19790.0
2015-11-12 11:20:00,78.1,78.16,78.01,78.14,17802.0,64.5604,64.61,64.486,64.5935,17802.0
2015-11-12 11:25:00,78.09,78.14,77.96,78.01,23054.0,64.5522,64.5935,64.4447,64.486,23054.0
2015-11-12 11:30:00,78.01,78.04,77.73,77.84,82597.0,64.486,64.5108,64.2546,64.3455,82597.0
2015-11-12 11:35:00,77.84,77.86,77.68,77.71,28591.0,64.3455,64.362,64.2132,64.238,28591.0
2015-11-12 11:40:00,77.72,77.93,77.72,77.86,12441.0,64.2463,64.4199,64.2463,64.362,12441.0
2015-11-12 11:45:00,77.85,77.85,77.63,77.67,24239.0,64.3538,64.3538,64.1719,64.205,24239.0
2015-11-12 11:50:00,77.67,77.74,77.6,77.69,18696.0,64.205,64.2628,64.1471,64.2215,18696.0
2015-11-12 11:55:00,77.67,77.93,77.67,77.87,12840.0,64.205,64.4199,64.205,64.3703,12840.0
2015-11-12 12:00:00,77.87,78.03,77.8,77.98,13020.0,64.3703,64.5026,64.3124,64.4612,13020.0
2015-11-12 12:05:00,77.93,77.96,77.8,77.9,9773.0,64.4199,64.4447,64.3124,64.3951,9773.0
2015-11-12 12:10:00,77.89,77.96,77.6,77.62,17247.0,64.3868,64.4447,64.1471,64.1636,17247.0
2015-11-12 12:15:00,77.6,77.6,77.3,77.34,53516.0,64.1471,64.1471,63.8991,63.9322,53516.0
2015-11-12 12:20:00,77.34,77.36,77.13,77.15,107991.0,63.9322,63.9487,63.7586,63.7751,107991.0
2015-11-12 12:25:00,77.17,77.27,77.1,77.25,73866.0,63.7917,63.8743,63.7338,63.8578,73866.0
2015-11-12 12:30:00,77.23,77.33,77.2,77.28,42766.0,63.8413,63.9239,63.8165,63.8826,42766.0
2015-11-12 12:35:00,77.28,77.32,77.21,77.3,33246.0,63.8826,63.9157,63.8247,63.8991,33246.0
2015-11-12 12:40:00,77.29,77.38,77.28,77.29,18614.0,63.8909,63.9653,63.8826,63.8909,18614.0
2015-11-12 12:45:00,77.3,77.48,77.28,77.4,22886.0,63.8991,64.0479,63.8826,63.9818,22886.0
2015-11-12 12:50:00,77.41,77.58,77.41,77.54,22667.0,63.9901,64.1306,63.9901,64.0975,22667.0
2015-11-12 12:55:00,77.55,77.55,77.35,77.36,31532.0,64.1058,64.1058,63.9405,63.9487,31532.0
2015-11-12 13:00:00,77.38,77.45,77.32,77.34,27744.0,63.9653,64.0231,63.9157,63.9322,27744.0
2015-11-12 13:05:00,77.33,77.38,77.15,77.24,36141.0,63.9239,63.9653,63.7751,63.8495,36141.0
2015-11-12 13:10:00,77.25,77.32,77.16,77.32,18073.0,63.8578,63.9157,63.7834,63.9157,18073.0
2015-11-12 13:15:00,77.32,77.38,77.19,77.31,35767.0,63.9157,63.9653,63.8082,63.9074,35767.0
2015-11-12 13:20:00,77.3,77.35,77.22,77.22,37481.0,63.8991,63.9405,63.833,63.833,37481.0
2015-11-12 13:25:00,77.22,77.25,77.06,77.09,29415.0,63.833,63.8578,63.7007,63.7255,29415.0
2015-11-12 13:30:00,77.12,77.16,76.91,76.93,67029.0,63.7503,63.7834,63.5767,63.5933,67029.0
2015-11-12 13:35:00,76.93,77.19,76.91,77.17,45637.0,63.5933,63.8082,63.5767,63.7917,45637.0
2015-11-12 13:40:00,77.19,77.27,77.16,77.17,26948.0,63.8082,63.8743,63.7834,63.7917,26948.0
2015-11-12 13:45:00,77.16,77.17,76.93,77.0,23891.0,63.7834,63.7917,63.5933,63.6511,23891.0
2015-11-12 13:50:00,77.04,77.12,76.98,77.08,25427.0,63.6842,63.7503,63.6346,63.7173,25427.0
2015-11-12 13:55:00,77.08,77.15,77.01,77.01,28050.0,63.7173,63.7751,63.6594,63.6594,28050.0
2015-11-12 14:00:00,77.01,77.06,76.83,76.91,34252.0,63.6594,63.7007,63.5106,63.5767,34252.0
2015-11-12 14:05:00,76.93,76.93,76.75,76.84,73743.0,63.5933,63.5933,63.4445,63.5189,73743.0
2015-11-12 14:10:00,76.88,76.9,76.66,76.77,73681.0,63.5519,63.5685,63.3701,63.461,73681.0
2015-11-12 14:15:00,76.75,76.93,76.53,76.56,138468.0,63.4445,63.5933,63.2626,63.2874,138468.0
2015-11-12 14:20:00,76.56,76.59,76.51,76.53,25578.0,63.2874,63.3122,63.2461,63.2626,25578.0
2015-11-12 14:25:00,76.54,76.77,76.53,76.73,41996.0,63.2709,63.461,63.2626,63.4279,41996.0
2015-11-12 14:30:00,76.73,76.79,76.65,76.7,47972.0,63.4279,63.4775,63.3618,63.4031,47972.0
2015-11-12 14:35:00,76.69,76.71,76.53,76.53,26351.0,63.3949,63.4114,63.2626,63.2626,26351.0
2015-11-12 14:40:00,76.53,76.57,76.37,76.45,78506.0,63.2626,63.2957,63.1304,63.1965,78506.0
2015-11-12 14:45:00,76.46,76.46,76.02,76.12,69062.0,63.2047,63.2047,62.841,62.9237,69062.0
2015-11-12 14:50:00,76.1,76.19,75.81,75.85,90193.0,62.9072,62.9816,62.6674,62.7005,90193.0
2015-11-12 14:55:00,75.88,76.1,75.82,76.04,77368.0,62.7253,62.9072,62.6757,62.8576,77368.0
2015-11-12 15:00:00,76.03,76.12,75.98,76.03,43315.0,62.8493,62.9237,62.808,62.8493,43315.0
2015-11-12 15:05:00,76.03,76.05,75.9,75.92,42906.0,62.8493,62.8658,62.7418,62.7584,42906.0
2015-11-12 15:10:00,75.91,75.99,75.8,75.99,49886.0,62.7501,62.8162,62.6592,62.8162,49886.0
2015-11-12 15:15:00,76.0,76.25,75.91,76.21,61432.0,62.8245,63.0312,62.7501,62.9981,61432.0
2015-11-12 15:20:00,76.2,76.23,76.0,76.11,52739.0,62.9898,63.0146,62.8245,62.9154,52739.0
2015-11-12 15:25:00,76.08,76.13,76.01,76.09,54925.0,62.8906,62.932,62.8328,62.8989,54925.0
2015-11-12 15:30:00,76.09,76.09,75.99,76.06,79450.0,62.8989,62.8989,62.8162,62.8741,79450.0
2015-11-12 15:35:00,76.04,76.11,75.99,76.01,67324.0,62.8576,62.9154,62.8162,62.8328,67324.0
2015-11-12 15:40:00,76.01,76.11,75.97,76.05,86643.0,62.8328,62.9154,62.7997,62.8658,86643.0
2015-11-12 15:45:00,76.05,76.1,75.95,75.99,100092.0,62.8658,62.9072,62.7832,62.8162,100092.0
2015-11-12 15:50:00,76.01,76.01,75.85,75.93,121243.0,62.8328,62.8328,62.7005,62.7666,121243.0
2015-11-12 15:55:00,75.94,76.01,75.8,75.84,222527.0,62.7749,62.8328,62.6592,62.6922,222527.0
2015-11-13 09:30:00,75.51,76.25,75.25,75.72,97771.0,62.4194,63.0312,62.2045,62.593,97771.0
2015-11-13 09:35:00,75.79,75.93,75.29,75.35,49562.0,62.6509,62.7666,62.2376,62.2872,49562.0
2015-11-13 09:40:00,75.38,75.39,75.1,75.31,137505.0,62.312,62.3202,62.0805,62.2541,137505.0
2015-11-13 09:45:00,75.29,75.39,75.15,75.35,111117.0,62.2376,62.3202,62.1219,62.2872,111117.0
2015-11-13 09:50:00,75.35,75.64,75.32,75.38,49334.0,62.2872,62.5269,62.2624,62.312,49334.0
2015-11-13 09:55:00,75.36,75.37,75.06,75.18,26523.0,62.2954,62.3037,62.0475,62.1467,26523.0
2015-11-13 10:00:00,75.22,75.22,74.71,74.84,69600.0,62.1797,62.1797,61.7581,61.8656,69600.0
2015-11-13 10:05:00,74.86,74.9,74.54,74.64,58525.0,61.8821,61.9152,61.6176,61.7003,58525.0
2015-11-13 10:10:00,74.63,74.66,74.4,74.4,43617.0,61.692,61.7168,61.5019,61.5019,43617.0
2015-11-13 10:15:00,74.39,74.5,74.25,74.38,53734.0,61.4936,61.5845,61.3779,61.4853,53734.0
2015-11-13 10:20:00,74.39,74.71,74.37,74.6,34816.0,61.4936,61.7581,61.4771,61.6672,34816.0
2015-11-13 10:25:00,74.55,74.55,74.34,74.34,27895.0,61.6259,61.6259,61.4523,61.4523,27895.0
2015-11-13 10:30:00,74.35,74.49,74.16,74.4,43711.0,61.4605,61.5763,61.3035,61.5019,43711.0
2015-11-13 10:35:00,74.42,74.48,74.21,74.31,47316.0,61.5184,61.568,61.3448,61.4275,47316.0
2015-11-13 10:40:00,74.36,74.54,74.28,74.49,32788.0,61.4688,61.6176,61.4027,61.5763,32788.0
2015-11-13 10:45:00,74.47,74.66,74.36,74.66,43995.0,61.5597,61.7168,61.4688,61.7168,43995.0
2015-11-13 10:50:00,74.69,74.93,74.6,74.91,32920.0,61.7416,61.94,61.6672,61.9235,32920.0
2015-11-13 10:55:00,74.9,75.02,74.89,74.94,32195.0,61.9152,62.0144,61.9069,61.9483,32195.0
2015-11-13 11:00:00,74.92,74.93,74.73,74.79,35393.0,61.9317,61.94,61.7747,61.8243,35393.0
2015-11-13 11:05:00,74.83,74.88,74.73,74.78,19949.0,61.8573,61.8987,61.7747,61.816,19949.0
2015-11-13 11:10:00,74.8,74.82,74.63,74.67,18258.0,61.8325,61.8491,61.692,61.7251,18258.0
2015-11-13 11:15:00,74.69,74.84,74.56,74.84,29922.0,61.7416,61.8656,61.6341,61.8656,29922.0
2015-11-13 11:20:00,74.84,75.07,74.78,74.94,34753.0,61.8656,62.0557,61.816,61.9483,34753.0
2015-11-13 11:25:00,74.99,75.14,74.98,75.07,30664.0,61.9896,62.1136,61.9813,62.0557,30664.0
2015-11-13 11:30:00,75.06,75.19,74.98,75.12,35448.0,62.0475,62.1549,61.9813,62.0971,35448.0
2015-11-13 11:35:00,75.13,75.29,75.11,75.22,22332.0,62.1053,62.2376,62.0888,62.1797,22332.0
2015-11-13 11:40:00,75.22,75.23,74.92,74.95,28174.0,62.1797,62.188,61.9317,61.9565,28174.0
2015-11-13 11:45:00,74.94,75.11,74.92,75.03,28269.0,61.9483,62.0888,61.9317,62.0227,28269.0
2015-11-13 11:50:00,75.04,75.2,75.0,75.2,27071.0,62.0309,62.1632,61.9979,62.1632,27071.0
2015-11-13 11:55:00,75.19,75.52,75.17,75.47,28005.0,62.1549,62.4277,62.1384,62.3864,28005.0
2015-11-13 12:00:00,75.48,75.67,75.4,75.63,37642.0,62.3946,62.5517,62.3285,62.5186,37642.0
2015-11-13 12:05:00,75.66,75.68,75.55,75.68,32795.0,62.5434,62.56,62.4525,62.56,32795.0
2015-11-13 12:10:00,75.68,75.85,75.65,75.85,51586.0,62.56,62.7005,62.5352,62.7005,51586.0
2015-11-13 12:15:00,75.82,76.06,75.82,76.06,41974.0,62.6757,62.8741,62.6757,62.8741,41974.0
2015-11-13 12:20:00,76.03,76.17,75.87,75.87,32788.0,62.8493,62.965,62.717,62.717,32788.0
2015-11-13 12:25:00,75.83,75.85,75.6,75.65,25039.0,62.684,62.7005,62.4938,62.5352,25039.0
2015-11-13 12:30:00,75.67,75.82,75.64,75.8,21118.0,62.5517,62.6757,62.5269,62.6592,21118.0
2015-11-13 12:35:00,75.79,75.8,75.45,75.46,22153.0,62.6509,62.6592,62.3698,62.3781,22153.0
2015-11-13 12:40:00,75.45,75.47,75.28,75.31,18139.0,62.3698,62.3864,62.2293,62.2541,18139.0
2015-11-13 12:45:00,75.3,75.43,75.25,75.43,15650.0,62.2458,62.3533,62.2045,62.3533,15650.0
2015-11-13 12:50:00,75.43,75.59,75.42,75.49,16038.0,62.3533,62.4856,62.345,62.4029,16038.0
2015-11-13 12:55:00,75.5,75.59,75.5,75.59,16099.0,62.4112,62.4856,62.4112,62.4856,16099.0
2015-11-13 13:00:00,75.57,75.74,75.48,75.74,14440.0,62.469,62.6096,62.3946,62.6096,14440.0
2015-11-13 13:05:00,75.75,75.76,75.5,75.55,23637.0,62.6178,62.6261,62.4112,62.4525,23637.0
2015-11-13 13:10:00,75.56,75.59,75.46,75.48,16789.0,62.4608,62.4856,62.3781,62.3946,16789.0
2015-11-13 13:15:00,75.46,75.47,75.3,75.39,11544.0,62.3781,62.3864,62.2458,62.3202,11544.0
2015-11-13 13:20:00,75.4,75.43,75.18,75.27,19907.0,62.3285,62.3533,62.1467,62.221,19907.0
2015-11-13 13:25:00,75.27,75.46,75.26,75.42,13788.0,62.221,62.3781,62.2128,62.345,13788.0
2015-11-13 13:30:00,75.42,75.56,75.42,75.53,17807.0,62.345,62.4608,62.345,62.436,17807.0
2015-11-13 13:35:00,75.54,75.54,75.3,75.38,19717.0,62.4442,62.4442,62.2458,62.312,19717.0
2015-11-13 13:40:00,75.37,75.48,75.34,75.48,24828.0,62.3037,62.3946,62.2789,62.3946,24828.0
2015-11-13 13:45:00,75.47,75.61,75.43,75.43,14110.0,62.3864,62.5021,62.3533,62.3533,14110.0
2015-11-13 13:50:00,75.45,75.65,75.4,75.63,18336.0,62.3698,62.5352,62.3285,62.5186,18336.0
2015-11-13 13:55:00,75.62,75.65,75.44,75.44,20127.0,62.5104,62.5352,62.3616,62.3616,20127.0
2015-11-13 14:00:00,75.42,75.53,75.33,75.37,53166.0,62.345,62.436,62.2706,62.3037,53166.0
2015-11-13 14:05:00,75.39,75.4,75.1,75.1,19315.0,62.3202,62.3285,62.0805,62.0805,19315.0
2015-11-13 14:10:00,75.08,75.32,75.05,75.31,27266.0,62.064,62.2624,62.0392,62.2541,27266.0
2015-11-13 14:15:00,75.29,75.39,75.22,75.32,15523.0,62.2376,62.3202,62.1797,62.2624,15523.0
2015-11-13 14:20:00,75.36,75.4,75.25,75.3,21528.0,62.2954,62.3285,62.2045,62.2458,21528.0
2015-11-13 14:25:00,75.29,75.29,75.12,75.16,13785.0,62.2376,62.2376,62.0971,62.1301,13785.0
2015-11-13 14:30:00,75.16,75.25,75.12,75.2,18710.0,62.1301,62.2045,62.0971,62.1632,18710.0
2015-11-13 14:35:00,75.2,75.29,75.14,75.23,19176.0,62.1632,62.2376,62.1136,62.188,19176.0
2015-11-13 14:40:00,75.26,75.27,75.09,75.1,27888.0,62.2128,62.221,62.0723,62.0805,27888.0
2015-11-13 14:45:00,75.09,75.12,74.99,75.09,21058.0,62.0723,62.0971,61.9896,62.0723,21058.0
2015-11-13 14:50:00,75.11,75.19,74.93,74.96,24032.0,62.0888,62.1549,61.94,61.9648,24032.0
2015-11-13 14:55:00,74.96,75.01,74.92,74.99,14763.0,61.9648,62.0061,61.9317,61.9896,14763.0
2015-11-13 15:00:00,74.97,75.11,74.93,75.04,31003.0,61.9731,62.0888,61.94,62.0309,31003.0
2015-11-13 15:05:00,75.03,75.06,74.96,74.99,16593.0,62.0227,62.0475,61.9648,61.9896,16593.0
2015-11-13 15:10:00,75.02,75.22,75.0,75.21,42357.0,62.0144,62.1797,61.9979,62.1715,42357.0
2015-11-13 15:15:00,75.21,75.21,74.86,74.89,49044.0,62.1715,62.1715,61.8821,61.9069,49044.0
2015-11-13 15:20:00,74.88,74.9,74.72,74.8,27526.0,61.8987,61.9152,61.7664,61.8325,27526.0
2015-11-13 15:25:00,74.82,74.88,74.73,74.8,36564.0,61.8491,61.8987,61.7747,61.8325,36564.0
2015-11-13 15:30:00,74.77,75.01,74.76,74.94,38735.0,61.8077,62.0061,61.7995,61.9483,38735.0
2015-11-13 15:35:00,74.92,75.01,74.9,74.96,38741.0,61.9317,62.0061,61.9152,61.9648,38741.0
2015-11-13 15:40:00,74.96,75.06,74.85,74.91,37110.0,61.9648,62.0475,61.8739,61.9235,37110.0
2015-11-13 15:45:00,74.91,75.04,74.88,75.0,40530.0,61.9235,62.0309,61.8987,61.9979,40530.0
2015-11-13 15:50:00,74.95,75.02,74.88,74.91,60575.0,61.9565,62.0144,61.8987,61.9235,60575.0
2015-11-13 15:55:00,74.89,74.96,74.76,74.83,131477.0,61.9069,61.9648,61.7995,61.8573,131477.0
2015-11-16 09:30:00,74.6,75.17,74.56,74.87,68832.0,61.6672,62.1384,61.6341,61.8904,68832.0
2015-11-16 09:35:00,74.93,75.28,74.81,75.19,35560.0,61.94,62.2293,61.8408,62.1549,35560.0
2015-11-16 09:40:00,75.2,75.28,74.95,75.08,55868.0,62.1632,62.2293,61.9565,62.064,55868.0
2015-11-16 09:45:00,75.06,75.5,75.05,75.25,47782.0,62.0475,62.4112,62.0392,62.2045,47782.0
2015-11-16 09:50:00,75.26,75.4,75.1,75.26,62422.0,62.2128,62.3285,62.0805,62.2128,62422.0
2015-11-16 09:55:00,75.26,75.33,75.02,75.02,44799.0,62.2128,62.2706,62.0144,62.0144,44799.0
2015-11-16 10:00:00,75.02,75.07,74.3,74.43,71099.0,62.0144,62.0557,61.4192,61.5267,71099.0
2015-11-16 10:05:00,74.42,74.47,74.27,74.36,48451.0,61.5184,61.5597,61.3944,61.4688,48451.0
2015-11-16 10:10:00,74.39,74.4,74.08,74.32,55512.0,61.4936,61.5019,61.2373,61.4357,55512.0
2015-11-16 10:15:00,74.34,74.63,74.3,74.63,28561.0,61.4523,61.692,61.4192,61.692,28561.0
2015-11-16 10:20:00,74.61,74.83,74.37,74.71,40318.0,61.6755,61.8573,61.4771,61.7581,40318.0
2015-11-16 10:25:00,74.7,74.75,74.46,74.55,32938.0,61.7499,61.7912,61.5515,61.6259,32938.0
2015-11-16 10:30:00,74.5,74.7,74.43,74.66,19359.0,61.5845,61.7499,61.5267,61.7168,19359.0
2015-11-16 10:35:00,74.64,74.66,74.32,74.51,24369.0,61.7003,61.7168,61.4357,61.5928,24369.0
2015-11-16 10:40:00,74.49,74.55,74.4,74.45,32471.0,61.5763,61.6259,61.5019,61.5432,32471.0
2015-11-16 10:45:00,74.47,74.75,74.42,74.61,43799.0,61.5597,61.7912,61.5184,61.6755,43799.0
2015-11-16 10:50:00,74.6,74.6,74.36,74.37,49224.0,61.6672,61.6672,61.4688,61.4771,49224.0
2015-11-16 10:55:00,74.37,74.41,74.23,74.37,27557.0,61.4771,61.5101,61.3613,61.4771,27557.0
2015-11-16 11:00:00,74.38,74.48,74.26,74.31,24159.0,61.4853,61.568,61.3861,61.4275,24159.0
2015-11-16 11:05:00,74.31,74.34,74.19,74.34,17522.0,61.4275,61.4523,61.3283,61.4523,17522.0
2015-11-16 11:10:00,74.35,74.44,74.21,74.33,23655.0,61.4605,61.5349,61.3448,61.444,23655.0
2015-11-16 11:15:00,74.33,74.57,74.3,74.5,30983.0,61.444,61.6424,61.4192,61.5845,30983.0
2015-11-16 11:20:00,74.51,74.64,74.26,74.34,25457.0,61.5928,61.7003,61.3861,61.4523,25457.0
2015-11-16 11:25:00,74.35,74.39,74.22,74.26,23173.0,61.4605,61.4936,61.3531,61.3861,23173.0
2015-11-16 11:30:00,74.28,74.55,74.28,74.48,31070.0,61.4027,61.6259,61.4027,61.568,31070.0
2015-11-16 11:35:00,74.47,74.47,74.25,74.27,17302.0,61.5597,61.5597,61.3779,61.3944,17302.0
2015-11-16 11:40:00,74.27,74.29,74.18,74.2,25229.0,61.3944,61.4109,61.32,61.3365,25229.0
2015-11-16 11:45:00,74.2,74.36,74.17,74.22,20586.0,61.3365,61.4688,61.3117,61.3531,20586.0
2015-11-16 11:50:00,74.2,74.23,74.02,74.03,28778.0,61.3365,61.3613,61.1878,61.196,28778.0
2015-11-16 11:55:00,74.06,74.06,73.76,73.82,68183.0,61.2208,61.2208,60.9728,61.0224,68183.0
2015-11-16 12:00:00,73.83,73.96,73.77,73.87,38128.0,61.0307,61.1382,60.9811,61.0638,38128.0
2015-11-16 12:05:00,73.88,73.89,73.7,73.71,62062.0,61.072,61.0803,60.9232,60.9315,62062.0
2015-11-16 12:10:00,73.72,73.81,73.65,73.8,53924.0,60.9398,61.0142,60.8819,61.0059,53924.0
2015-11-16 12:15:00,73.81,73.83,73.67,73.78,44777.0,61.0142,61.0307,60.8984,60.9894,44777.0
2015-11-16 12:20:00,73.8,74.07,73.71,74.04,31275.0,61.0059,61.2291,60.9315,61.2043,31275.0
2015-11-16 12:25:00,74.02,74.19,73.97,74.17,31423.0,61.1878,61.3283,61.1464,61.3117,31423.0
2015-11-16 12:30:00,74.17,74.46,74.16,74.29,23871.0,61.3117,61.5515,61.3035,61.4109,23871.0
2015-11-16 12:35:00,74.29,74.3,74.05,74.07,36867.0,61.4109,61.4192,61.2126,61.2291,36867.0
2015-11-16 12:40:00,74.09,74.14,73.93,74.03,34761.0,61.2456,61.2869,61.1134,61.196,34761.0
2015-11-16 12:45:00,74.03,74.24,74.03,74.14,25672.0,61.196,61.3696,61.196,61.2869,25672.0
2015-11-16 12:50:00,74.12,74.19,74.1,74.13,23065.0,61.2704,61.3283,61.2539,61.2787,23065.0
2015-11-16 12:55:00,74.16,74.27,74.1,74.26,14158.0,61.3035,61.3944,61.2539,61.3861,14158.0
2015-11-16 13:00:00,74.26,74.43,74.21,74.43,23643.0,61.3861,61.5267,61.3448,61.5267,23643.0
2015-11-16 13:05:00,74.41,74.49,74.34,74.45,14139.0,61.5101,61.5763,61.4523,61.5432,14139.0
2015-11-16 13:10:00,74.45,74.54,74.44,74.49,16127.0,61.5432,61.6176,61.5349,61.5763,16127.0
2015-11-16 13:15:00,74.52,74.75,74.47,74.75,28445.0,61.6011,61.7912,61.5597,61.7912,28445.0
2015-11-16 13:20:00,74.74,74.86,74.7,74.86,21016.0,61.7829,61.8821,61.7499,61.8821,21016.0
2015-11-16 13:25:00,74.86,74.86,74.65,74.65,21976.0,61.8821,61.8821,61.7085,61.7085,21976.0
2015-11-16 13:30:00,74.67,74.85,74.67,74.79,17564.0,61.7251,61.8739,61.7251,61.8243,17564.0
2015-11-16 13:35:00,74.8,74.8,74.58,74.61,36868.0,61.8325,61.8325,61.6507,61.6755,36868.0
2015-11-16 13:40:00,74.6,74.69,74.55,74.64,18562.0,61.6672,61.7416,61.6259,61.7003,18562.0
2015-11-16 13:45:00,74.61,74.83,74.58,74.73,17085.0,61.6755,61.8573,61.6507,61.7747,17085.0
2015-11-16 13:50:00,74.75,74.91,74.73,74.87,15550.0,61.7912,61.9235,61.7747,61.8904,15550.0
2015-11-16 13:55:00,74.87,74.89,74.77,74.86,23685.0,61.8904,61.9069,61.8077,61.8821,23685.0
2015-11-16 14:00:00,74.87,75.04,74.85,74.95,19639.0,61.8904,62.0309,61.8739,61.9565,19639.0
2015-11-16 14:05:00,74.95,74.99,74.8,74.81,28388.0,61.9565,61.9896,61.8325,61.8408,28388.0
2015-11-16 14:10:00,74.83,75.01,74.82,74.99,12501.0,61.8573,62.0061,61.8491,61.9896,12501.0
2015-11-16 14:15:00,75.02,75.07,74.94,75.01,28912.0,62.0144,62.0557,61.9483,62.0061,28912.0
2015-11-16 14:20:00,75.02,75.09,75.02,75.06,17369.0,62.0144,62.0723,62.0144,62.0475,17369.0
2015-11-16 14:25:00,75.07,75.14,75.06,75.08,10999.0,62.0557,62.1136,62.0475,62.064,10999.0
2015-11-16 14:30:00,75.08,75.2,75.04,75.19,23616.0,62.064,62.1632,62.0309,62.1549,23616.0
2015-11-16 14:35:00,75.18,75.27,75.13,75.25,21162.0,62.1467,62.221,62.1053,62.2045,21162.0
2015-11-16 14:40:00,75.28,75.34,75.19,75.34,21107.0,62.2293,62.2789,62.1549,62.2789,21107.0
2015-11-16 14:45:00,75.31,75.38,75.1,75.13,20741.0,62.2541,62.312,62.0805,62.1053,20741.0
2015-11-16 14:50:00,75.14,75.33,75.12,75.33,20738.0,62.1136,62.2706,62.0971,62.2706,20738.0
2015-11-16 14:55:00,75.31,75.39,75.15,75.24,28264.0,62.2541,62.3202,62.1219,62.1962,28264.0
2015-11-16 15:00:00,75.27,75.45,75.2,75.39,18738.0,62.221,62.3698,62.1632,62.3202,18738.0
2015-11-16 15:05:00,75.4,75.48,75.32,75.39,22254.0,62.3285,62.3946,62.2624,62.3202,22254.0
2015-11-16 15:10:00,75.37,75.44,75.28,75.29,55273.0,62.3037,62.3616,62.2293,62.2376,55273.0
2015-11-16 15:15:00,75.27,75.37,75.21,75.28,37035.0,62.221,62.3037,62.1715,62.2293,37035.0
2015-11-16 15:20:00,75.3,75.58,75.27,75.54,43384.0,62.2458,62.4773,62.221,62.4442,43384.0
2015-11-16 15:25:00,75.54,75.64,75.49,75.53,30530.0,62.4442,62.5269,62.4029,62.436,30530.0
2015-11-16 15:30:00,75.55,75.55,75.29,75.32,43786.0,62.4525,62.4525,62.2376,62.2624,43786.0
2015-11-16 15:35:00,75.31,75.34,75.21,75.29,55858.0,62.2541,62.2789,62.1715,62.2376,55858.0
2015-11-16 15:40:00,75.29,75.29,75.04,75.13,67711.0,62.2376,62.2376,62.0309,62.1053,67711.0
2015-11-16 15:45:00,75.14,75.28,75.12,75.21,58607.0,62.1136,62.2293,62.0971,62.1715,58607.0
2015-11-16 15:50:00,75.19,75.27,75.19,75.24,53628.0,62.1549,62.221,62.1549,62.1962,53628.0
2015-11-16 15:55:00,75.23,75.29,75.2,75.27,170986.0,62.188,62.2376,62.1632,62.221,170986.0
2015-11-17 09:30:00,75.47,75.81,75.33,75.54,76182.0,62.5966,62.8786,62.4805,62.6547,76182.0
2015-11-17 09:35:00,75.56,75.9,75.55,75.78,63261.0,62.6713,62.9533,62.663,62.8537,63261.0
2015-11-17 09:40:00,75.77,76.03,75.6,76.01,42887.0,62.8454,63.0611,62.7044,63.0445,42887.0
2015-11-17 09:45:00,76.0,76.24,75.91,76.24,70216.0,63.0362,63.2353,62.9616,63.2353,70216.0
2015-11-17 09:50:00,76.24,76.35,76.1,76.24,109907.0,63.2353,63.3265,63.1192,63.2353,109907.0
2015-11-17 09:55:00,76.2,76.44,76.1,76.27,36625.0,63.2021,63.4012,63.1192,63.2602,36625.0
2015-11-17 10:00:00,76.25,76.44,76.21,76.21,52907.0,63.2436,63.4012,63.2104,63.2104,52907.0
2015-11-17 10:05:00,76.24,76.69,76.22,76.69,29084.0,63.2353,63.6085,63.2187,63.6085,29084.0
2015-11-17 10:10:00,76.67,76.72,76.18,76.29,39721.0,63.5919,63.6334,63.1855,63.2767,39721.0
2015-11-17 10:15:00,76.26,76.28,76.06,76.24,48385.0,63.2519,63.2685,63.086,63.2353,48385.0
2015-11-17 10:20:00,76.24,76.37,76.17,76.3,39429.0,63.2353,63.3431,63.1772,63.285,39429.0
2015-11-17 10:25:00,76.29,76.34,76.09,76.2,30206.0,63.2767,63.3182,63.1109,63.2021,30206.0
2015-11-17 10:30:00,76.19,76.35,76.19,76.22,24735.0,63.1938,63.3265,63.1938,63.2187,24735.0
2015-11-17 10:35:00,76.21,76.46,76.1,76.37,57040.0,63.2104,63.4178,63.1192,63.3431,57040.0
2015-11-17 10:40:00,76.33,76.45,76.19,76.32,22923.0,63.3099,63.4095,63.1938,63.3016,22923.0
2015-11-17 10:45:00,76.31,76.82,76.31,76.81,37276.0,63.2933,63.7163,63.2933,63.7081,37276.0
2015-11-17 10:50:00,76.81,76.81,76.59,76.69,27422.0,63.7081,63.7081,63.5256,63.6085,27422.0
2015-11-17 10:55:00,76.72,76.82,76.57,76.62,21030.0,63.6334,63.7163,63.509,63.5505,21030.0
2015-11-17 11:00:00,76.61,76.67,76.51,76.59,23240.0,63.5422,63.5919,63.4592,63.5256,23240.0
2015-11-17 11:05:00,76.59,76.67,76.54,76.67,10622.0,63.5256,63.5919,63.4841,63.5919,10622.0
2015-11-17 11:10:00,76.64,76.85,76.64,76.8,31231.0,63.567,63.7412,63.567,63.6998,31231.0
2015-11-17 11:15:00,76.78,76.99,76.78,76.92,20209.0,63.6832,63.8573,63.6832,63.7993,20209.0
2015-11-17 11:20:00,76.95,77.21,76.95,77.03,40129.0,63.8242,64.0398,63.8242,63.8905,40129.0
2015-11-17 11:25:00,77.01,77.07,76.84,77.05,24479.0,63.8739,63.9237,63.7329,63.9071,24479.0
2015-11-17 11:30:00,77.08,77.23,77.04,77.06,23504.0,63.932,64.0564,63.8988,63.9154,23504.0
2015-11-17 11:35:00,77.04,77.19,77.0,77.09,20712.0,63.8988,64.0232,63.8656,63.9403,20712.0
2015-11-17 11:40:00,77.13,77.17,76.83,76.9,43533.0,63.9735,64.0066,63.7246,63.7827,43533.0
2015-11-17 11:45:00,76.9,76.99,76.8,76.99,27673.0,63.7827,63.8573,63.6998,63.8573,27673.0
2015-11-17 11:50:00,76.98,77.14,76.98,77.14,18470.0,63.8491,63.9818,63.8491,63.9818,18470.0
2015-11-17 11:55:00,77.12,77.15,77.0,77.11,26938.0,63.9652,63.9901,63.8656,63.9569,26938.0
2015-11-17 12:00:00,77.1,77.34,77.08,77.24,25829.0,63.9486,64.1476,63.932,64.0647,25829.0
2015-11-17 12:05:00,77.27,77.33,77.19,77.2,26009.0,64.0896,64.1394,64.0232,64.0315,26009.0
2015-11-17 12:10:00,77.18,77.31,77.17,77.24,16994.0,64.0149,64.1228,64.0066,64.0647,16994.0
2015-11-17 12:15:00,77.24,77.37,77.23,77.32,19914.0,64.0647,64.1725,64.0564,64.1311,19914.0
2015-11-17 12:20:00,77.34,77.39,77.04,77.11,25185.0,64.1476,64.1891,63.8988,63.9569,25185.0
2015-11-17 12:25:00,77.07,77.14,77.02,77.14,31726.0,63.9237,63.9818,63.8822,63.9818,31726.0
2015-11-17 12:30:00,77.16,77.32,77.14,77.23,17261.0,63.9983,64.1311,63.9818,64.0564,17261.0
2015-11-17 12:35:00,77.24,77.25,77.01,77.09,23938.0,64.0647,64.073,63.8739,63.9403,23938.0
2015-11-17 12:40:00,77.08,77.22,77.03,77.15,35081.0,63.932,64.0481,63.8905,63.9901,35081.0
2015-11-17 12:45:00,77.14,77.26,77.09,77.23,26879.0,63.9818,64.0813,63.9403,64.0564,26879.0
2015-11-17 12:50:00,77.22,77.28,77.14,77.22,22592.0,64.0481,64.0979,63.9818,64.0481,22592.0
2015-11-17 12:55:00,77.2,77.36,77.18,77.3,20357.0,64.0315,64.1642,64.0149,64.1145,20357.0
2015-11-17 13:00:00,77.28,77.33,77.23,77.32,18109.0,64.0979,64.1394,64.0564,64.1311,18109.0
2015-11-17 13:05:00,77.34,77.36,77.22,77.3,22268.0,64.1476,64.1642,64.0481,64.1145,22268.0
2015-11-17 13:10:00,77.3,77.42,77.26,77.39,11549.0,64.1145,64.214,64.0813,64.1891,11549.0
2015-11-17 13:15:00,77.42,77.42,77.24,77.27,16467.0,64.214,64.214,64.0647,64.0896,16467.0
2015-11-17 13:20:00,77.25,77.28,77.14,77.16,25744.0,64.073,64.0979,63.9818,63.9983,25744.0
2015-11-17 13:25:00,77.13,77.18,77.01,77.06,26521.0,63.9735,64.0149,63.8739,63.9154,26521.0
2015-11-17 13:30:00,77.07,77.21,76.97,77.19,33242.0,63.9237,64.0398,63.8408,64.0232,33242.0
2015-11-17 13:35:00,77.14,77.28,77.09,77.23,20912.0,63.9818,64.0979,63.9403,64.0564,20912.0
2015-11-17 13:40:00,77.24,77.37,77.18,77.23,21387.0,64.0647,64.1725,64.0149,64.0564,21387.0
2015-11-17 13:45:00,77.25,77.34,77.17,77.32,20499.0,64.073,64.1476,64.0066,64.1311,20499.0
2015-11-17 13:50:00,77.31,77.33,77.18,77.27,25946.0,64.1228,64.1394,64.0149,64.0896,25946.0
2015-11-17 13:55:00,77.26,77.42,77.24,77.41,14100.0,64.0813,64.214,64.0647,64.2057,14100.0
2015-11-17 14:00:00,77.39,77.5,77.35,77.48,25970.0,64.1891,64.2804,64.1559,64.2638,25970.0
2015-11-17 14:05:00,77.48,77.71,77.46,77.61,33141.0,64.2638,64.4545,64.2472,64.3716,33141.0
2015-11-17 14:10:00,77.63,77.79,77.61,77.7,42429.0,64.3882,64.5209,64.3716,64.4462,42429.0
2015-11-17 14:15:00,77.72,77.74,77.61,77.64,34219.0,64.4628,64.4794,64.3716,64.3965,34219.0
2015-11-17 14:20:00,77.64,77.78,77.56,77.78,46333.0,64.3965,64.5126,64.3301,64.5126,46333.0
2015-11-17 14:25:00,77.76,77.77,77.54,77.54,28934.0,64.496,64.5043,64.3135,64.3135,28934.0
2015-11-17 14:30:00,77.53,77.59,77.42,77.56,49534.0,64.3052,64.355,64.214,64.3301,49534.0
2015-11-17 14:35:00,77.57,77.62,77.38,77.61,34446.0,64.3384,64.3799,64.1808,64.3716,34446.0
2015-11-17 14:40:00,77.65,77.68,77.31,77.32,31802.0,64.4048,64.4296,64.1228,64.1311,31802.0
2015-11-17 14:45:00,77.3,77.41,77.15,77.31,28541.0,64.1145,64.2057,63.9901,64.1228,28541.0
2015-11-17 14:50:00,77.31,77.42,77.12,77.22,37605.0,64.1228,64.214,63.9652,64.0481,37605.0
2015-11-17 14:55:00,77.23,77.47,77.11,77.46,32413.0,64.0564,64.2555,63.9569,64.2472,32413.0
2015-11-17 15:00:00,77.44,77.44,77.12,77.2,25646.0,64.2306,64.2306,63.9652,64.0315,25646.0
2015-11-17 15:05:00,77.22,77.32,77.17,77.17,29193.0,64.0481,64.1311,64.0066,64.0066,29193.0
2015-11-17 15:10:00,77.17,77.19,76.92,77.09,44895.0,64.0066,64.0232,63.7993,63.9403,44895.0
2015-11-17 15:15:00,77.1,77.19,77.0,77.01,28911.0,63.9486,64.0232,63.8656,63.8739,28911.0
2015-11-17 15:20:00,76.99,77.11,76.9,77.01,41435.0,63.8573,63.9569,63.7827,63.8739,41435.0
2015-11-17 15:25:00,77.01,77.09,76.91,77.09,29298.0,63.8739,63.9403,63.791,63.9403,29298.0
2015-11-17 15:30:00,77.11,77.25,77.04,77.23,38416.0,63.9569,64.073,63.8988,64.0564,38416.0
2015-11-17 15:35:00,77.23,77.25,77.07,77.13,37013.0,64.0564,64.073,63.9237,63.9735,37013.0
2015-11-17 15:40:00,77.15,77.42,77.14,77.38,44394.0,63.9901,64.214,63.9818,64.1808,44394.0
2015-11-17 15:45:00,77.36,77.37,77.04,77.08,45346.0,64.1642,64.1725,63.8988,63.932,45346.0
2015-11-17 15:50:00,77.09,77.3,77.09,77.24,83784.0,63.9403,64.1145,63.9403,64.0647,83784.0
2015-11-17 15:55:00,77.22,77.24,77.05,77.15,100749.0,64.0481,64.0647,63.9071,63.9901,100749.0
2015-11-18 09:30:00,77.74,78.0,77.61,77.73,59495.0,64.4794,64.6951,64.3716,64.4711,59495.0
2015-11-18 09:35:00,77.73,77.8,77.28,77.34,23738.0,64.4711,64.5292,64.0979,64.1476,23738.0
2015-11-18 09:40:00,77.36,77.75,77.19,77.55,34570.0,64.1642,64.4877,64.0232,64.3218,34570.0
2015-11-18 09:45:00,77.55,77.99,77.55,77.81,48579.0,64.3218,64.6868,64.3218,64.5375,48579.0
2015-11-18 09:50:00,77.84,77.93,77.65,77.84,66087.0,64.5624,64.637,64.4048,64.5624,66087.0
2015-11-18 09:55:00,77.86,78.26,77.84,78.01,71175.0,64.5789,64.9107,64.5624,64.7034,71175.0
2015-11-18 10:00:00,78.03,78.56,78.01,78.56,37760.0,64.7199,65.1595,64.7034,65.1595,37760.0
2015-11-18 10:05:00,78.55,78.67,78.45,78.65,36650.0,65.1512,65.2508,65.0683,65.2342,36650.0
2015-11-18 10:10:00,78.67,78.67,78.36,78.36,47439.0,65.2508,65.2508,64.9937,64.9937,47439.0
2015-11-18 10:15:00,78.39,78.5,78.22,78.37,35411.0,65.0185,65.1098,64.8775,65.002,35411.0
2015-11-18 10:20:00,78.38,78.53,78.38,78.5,19875.0,65.0102,65.1347,65.0102,65.1098,19875.0
2015-11-18 10:25:00,78.53,78.55,78.22,78.34,37902.0,65.1347,65.1512,64.8775,64.9771,37902.0
2015-11-18 10:30:00,78.33,78.58,78.33,78.35,24787.0,64.9688,65.1761,64.9688,64.9854,24787.0
2015-11-18 10:35:00,78.35,78.47,78.21,78.43,27027.0,64.9854,65.0849,64.8692,65.0517,27027.0
2015-11-18 10:40:00,78.48,78.6,78.46,78.58,28396.0,65.0932,65.1927,65.0766,65.1761,28396.0
2015-11-18 10:45:00,78.59,78.59,78.36,78.47,33295.0,65.1844,65.1844,64.9937,65.0849,33295.0
2015-11-18 10:50:00,78.46,78.6,78.42,78.55,26449.0,65.0766,65.1927,65.0434,65.1512,26449.0
2015-11-18 10:55:00,78.56,78.79,78.52,78.77,38971.0,65.1595,65.3503,65.1264,65.3337,38971.0
2015-11-18 11:00:00,78.79,78.79,78.63,78.7,26298.0,65.3503,65.3503,65.2176,65.2757,26298.0
2015-11-18 11:05:00,78.73,78.75,78.4,78.44,43256.0,65.3005,65.3171,65.0268,65.06,43256.0
2015-11-18 11:10:00,78.45,78.52,78.31,78.5,21085.0,65.0683,65.1264,64.9522,65.1098,21085.0
2015-11-18 11:15:00,78.52,78.57,78.37,78.43,35301.0,65.1264,65.1678,65.002,65.0517,35301.0
2015-11-18 11:20:00,78.45,78.62,78.45,78.53,10603.0,65.0683,65.2093,65.0683,65.1347,10603.0
2015-11-18 11:25:00,78.53,78.67,78.5,78.67,39668.0,65.1347,65.2508,65.1098,65.2508,39668.0
2015-11-18 11:30:00,78.66,78.87,78.66,78.86,28002.0,65.2425,65.4167,65.2425,65.4084,28002.0
2015-11-18 11:35:00,78.86,78.89,78.78,78.84,23301.0,65.4084,65.4333,65.342,65.3918,23301.0
2015-11-18 11:40:00,78.87,78.9,78.8,78.86,22463.0,65.4167,65.4415,65.3586,65.4084,22463.0
2015-11-18 11:45:00,78.86,78.95,78.83,78.92,15561.0,65.4084,65.483,65.3835,65.4581,15561.0
2015-11-18 11:50:00,78.9,79.09,78.9,79.02,42120.0,65.4415,65.5991,65.4415,65.5411,42120.0
2015-11-18 11:55:00,79.02,79.04,78.88,78.99,23218.0,65.5411,65.5577,65.425,65.5162,23218.0
2015-11-18 12:00:00,78.99,79.14,78.99,79.12,22088.0,65.5162,65.6406,65.5162,65.624,22088.0
2015-11-18 12:05:00,79.1,79.24,79.1,79.19,21405.0,65.6074,65.7236,65.6074,65.6821,21405.0
2015-11-18 12:10:00,79.19,79.36,79.13,79.18,22950.0,65.6821,65.8231,65.6323,65.6738,22950.0
2015-11-18 12:15:00,79.18,79.3,79.13,79.26,18167.0,65.6738,65.7733,65.6323,65.7401,18167.0
2015-11-18 12:20:00,79.29,79.4,79.26,79.37,23803.0,65.765,65.8563,65.7401,65.8314,23803.0
2015-11-18 12:25:00,79.4,79.42,79.3,79.39,12877.0,65.8563,65.8728,65.7733,65.848,12877.0
2015-11-18 12:30:00,79.41,79.47,79.36,79.46,20381.0,65.8646,65.9143,65.8231,65.906,20381.0
2015-11-18 12:35:00,79.48,79.49,79.41,79.44,14530.0,65.9226,65.9309,65.8646,65.8894,14530.0
2015-11-18 12:40:00,79.45,79.53,79.34,79.47,24931.0,65.8977,65.9641,65.8065,65.9143,24931.0
2015-11-18 12:45:00,79.47,79.54,79.42,79.45,18561.0,65.9143,65.9724,65.8728,65.8977,18561.0
2015-11-18 12:50:00,79.45,79.56,79.41,79.51,25176.0,65.8977,65.989,65.8646,65.9475,25176.0
2015-11-18 12:55:00,79.5,79.52,79.35,79.46,20035.0,65.9392,65.9558,65.8148,65.906,20035.0
2015-11-18 13:00:00,79.45,79.6,79.45,79.6,18892.0,65.8977,66.0221,65.8977,66.0221,18892.0
2015-11-18 13:05:00,79.59,79.73,79.59,79.71,20402.0,66.0138,66.13,66.0138,66.1134,20402.0
2015-11-18 13:10:00,79.72,79.72,79.56,79.63,30997.0,66.1217,66.1217,65.989,66.047,30997.0
2015-11-18 13:15:00,79.63,79.69,79.58,79.66,18556.0,66.047,66.0968,66.0056,66.0719,18556.0
2015-11-18 13:20:00,79.66,79.75,79.63,79.68,14491.0,66.0719,66.1466,66.047,66.0885,14491.0
2015-11-18 13:25:00,79.7,79.77,79.61,79.61,25882.0,66.1051,66.1631,66.0304,66.0304,25882.0
2015-11-18 13:30:00,79.63,79.76,79.57,79.73,30559.0,66.047,66.1549,65.9973,66.13,30559.0
2015-11-18 13:35:00,79.74,79.79,79.62,79.65,56016.0,66.1383,66.1797,66.0387,66.0636,56016.0
2015-11-18 13:40:00,79.64,79.82,79.64,79.77,16709.0,66.0553,66.2046,66.0553,66.1631,16709.0
2015-11-18 13:45:00,79.82,79.9,79.81,79.86,24653.0,66.2046,66.271,66.1963,66.2378,24653.0
2015-11-18 13:50:00,79.87,79.88,79.64,79.65,34291.0,66.2461,66.2544,66.0553,66.0636,34291.0
2015-11-18 13:55:00,79.65,79.82,79.63,79.8,21133.0,66.0636,66.2046,66.047,66.188,21133.0
2015-11-18 14:00:00,79.8,79.9,79.69,79.84,29338.0,66.188,66.271,66.0968,66.2212,29338.0
2015-11-18 14:05:00,79.82,80.12,79.78,80.12,89884.0,66.2046,66.4534,66.1714,66.4534,89884.0
2015-11-18 14:10:00,80.08,80.27,80.07,80.17,59012.0,66.4203,66.5779,66.412,66.4949,59012.0
2015-11-18 14:15:00,80.18,80.28,80.15,80.2,27855.0,66.5032,66.5862,66.4783,66.5198,27855.0
2015-11-18 14:20:00,80.19,80.31,80.08,80.31,44932.0,66.5115,66.611,66.4203,66.611,44932.0
2015-11-18 14:25:00,80.31,80.32,79.99,80.04,45694.0,66.611,66.6193,66.3456,66.3871,45694.0
2015-11-18 14:30:00,80.04,80.11,79.95,80.0,21608.0,66.3871,66.4451,66.3124,66.3539,21608.0
2015-11-18 14:35:00,80.0,80.13,79.99,80.03,27420.0,66.3539,66.4617,66.3456,66.3788,27420.0
2015-11-18 14:40:00,80.03,80.17,79.95,80.16,51474.0,66.3788,66.4949,66.3124,66.4866,51474.0
2015-11-18 14:45:00,80.2,80.22,80.1,80.17,21584.0,66.5198,66.5364,66.4369,66.4949,21584.0
2015-11-18 14:50:00,80.18,80.18,80.07,80.17,22637.0,66.5032,66.5032,66.412,66.4949,22637.0
2015-11-18 14:55:00,80.14,80.29,80.1,80.28,29542.0,66.47,66.5944,66.4369,66.5862,29542.0
2015-11-18 15:00:00,80.26,80.39,80.25,80.37,32839.0,66.5696,66.6774,66.5613,66.6608,32839.0
2015-11-18 15:05:00,80.36,80.44,80.32,80.41,38111.0,66.6525,66.7189,66.6193,66.694,38111.0
2015-11-18 15:10:00,80.41,80.48,80.3,80.47,34805.0,66.694,66.752,66.6027,66.7437,34805.0
2015-11-18 15:15:00,80.49,80.54,80.38,80.44,27998.0,66.7603,66.8018,66.6691,66.7189,27998.0
2015-11-18 15:20:00,80.41,80.47,80.36,80.4,23412.0,66.694,66.7437,66.6525,66.6857,23412.0
2015-11-18 15:25:00,80.39,80.43,80.29,80.33,27484.0,66.6774,66.7106,66.5944,66.6276,27484.0
2015-11-18 15:30:00,80.33,80.48,80.33,80.42,38394.0,66.6276,66.752,66.6276,66.7023,38394.0
2015-11-18 15:35:00,80.41,80.46,80.31,80.35,40842.0,66.694,66.7354,66.611,66.6442,40842.0
2015-11-18 15:40:00,80.35,80.48,80.32,80.32,33297.0,66.6442,66.752,66.6193,66.6193,33297.0
2015-11-18 15:45:00,80.32,80.44,80.28,80.38,59891.0,66.6193,66.7189,66.5862,66.6691,59891.0
2015-11-18 15:50:00,80.39,80.46,80.35,80.42,64193.0,66.6774,66.7354,66.6442,66.7023,64193.0
2015-11-18 15:55:00,80.42,80.5,80.38,80.41,116540.0,66.7023,66.7686,66.6691,66.694,116540.0
2015-11-19 09:30:00,80.2,80.24,78.43,78.43,131146.0,66.5198,66.553,65.0517,65.0517,131146.0
2015-11-19 09:35:00,78.43,78.91,78.29,78.67,78299.0,65.0517,65.4498,64.9356,65.2508,78299.0
2015-11-19 09:40:00,78.64,79.27,78.6,79.18,59300.0,65.2259,65.7484,65.1927,65.6738,59300.0
2015-11-19 09:45:00,79.25,79.28,78.84,79.05,53401.0,65.7318,65.7567,65.3918,65.566,53401.0
2015-11-19 09:50:00,79.02,79.29,78.69,78.71,35065.0,65.5411,65.765,65.2674,65.284,35065.0
2015-11-19 09:55:00,78.65,78.68,78.37,78.52,51430.0,65.2342,65.2591,65.002,65.1264,51430.0
2015-11-19 10:00:00,78.56,78.56,78.14,78.18,51072.0,65.1595,65.1595,64.8112,64.8444,51072.0
2015-11-19 10:05:00,78.19,78.56,78.19,78.49,31023.0,64.8527,65.1595,64.8527,65.1015,31023.0
2015-11-19 10:10:00,78.48,78.5,78.17,78.17,38431.0,65.0932,65.1098,64.8361,64.8361,38431.0
2015-11-19 10:15:00,78.17,78.25,77.68,77.78,72351.0,64.8361,64.9024,64.4296,64.5126,72351.0
2015-11-19 10:20:00,77.76,77.88,77.7,77.81,49638.0,64.496,64.5955,64.4462,64.5375,49638.0
2015-11-19 10:25:00,77.82,78.04,77.72,77.88,63048.0,64.5458,64.7282,64.4628,64.5955,63048.0
2015-11-19 10:30:00,77.91,78.02,77.42,77.45,84464.0,64.6204,64.7117,64.214,64.2389,84464.0
2015-11-19 10:35:00,77.44,77.47,77.18,77.35,69899.0,64.2306,64.2555,64.0149,64.1559,69899.0
2015-11-19 10:40:00,77.31,77.76,77.27,77.66,54089.0,64.1228,64.496,64.0896,64.4131,54089.0
2015-11-19 10:45:00,77.67,77.79,77.63,77.74,18026.0,64.4214,64.5209,64.3882,64.4794,18026.0
2015-11-19 10:50:00,77.77,77.85,77.63,77.76,34894.0,64.5043,64.5707,64.3882,64.496,34894.0
2015-11-19 10:55:00,77.78,77.85,77.59,77.7,34975.0,64.5126,64.5707,64.355,64.4462,34975.0
2015-11-19 11:00:00,77.71,77.8,77.59,77.6,37936.0,64.4545,64.5292,64.355,64.3633,37936.0
2015-11-19 11:05:00,77.6,77.76,77.58,77.67,31968.0,64.3633,64.496,64.3467,64.4214,31968.0
2015-11-19 11:10:00,77.69,77.72,77.51,77.58,25587.0,64.4379,64.4628,64.2886,64.3467,25587.0
2015-11-19 11:15:00,77.6,77.66,77.51,77.52,22890.0,64.3633,64.4131,64.2886,64.2969,22890.0
2015-11-19 11:20:00,77.55,77.65,77.46,77.65,19743.0,64.3218,64.4048,64.2472,64.4048,19743.0
2015-11-19 11:25:00,77.63,77.8,77.63,77.79,25077.0,64.3882,64.5292,64.3882,64.5209,25077.0
2015-11-19 11:30:00,77.78,77.97,77.76,77.76,32805.0,64.5126,64.6702,64.496,64.496,32805.0
2015-11-19 11:35:00,77.78,77.78,77.67,77.78,19977.0,64.5126,64.5126,64.4214,64.5126,19977.0
2015-11-19 11:40:00,77.79,77.79,77.68,77.77,23709.0,64.5209,64.5209,64.4296,64.5043,23709.0
2015-11-19 11:45:00,77.77,77.79,77.47,77.5,23759.0,64.5043,64.5209,64.2555,64.2804,23759.0
2015-11-19 11:50:00,77.47,77.47,77.31,77.33,36612.0,64.2555,64.2555,64.1228,64.1394,36612.0
2015-11-19 11:55:00,77.31,77.35,77.16,77.16,48232.0,64.1228,64.1559,63.9983,63.9983,48232.0
2015-11-19 12:00:00,77.19,77.53,77.18,77.45,39544.0,64.0232,64.3052,64.0149,64.2389,39544.0
2015-11-19 12:05:00,77.45,77.6,77.37,77.42,12107.0,64.2389,64.3633,64.1725,64.214,12107.0
2015-11-19 12:10:00,77.45,77.53,77.41,77.42,17329.0,64.2389,64.3052,64.2057,64.214,17329.0
2015-11-19 12:15:00,77.4,77.41,77.24,77.28,22535.0,64.1974,64.2057,64.0647,64.0979,22535.0
2015-11-19 12:20:00,77.28,77.69,77.27,77.64,25204.0,64.0979,64.4379,64.0896,64.3965,25204.0
2015-11-19 12:25:00,77.67,77.85,77.63,77.8,28692.0,64.4214,64.5707,64.3882,64.5292,28692.0
2015-11-19 12:30:00,77.8,78.27,77.77,78.13,59676.0,64.5292,64.919,64.5043,64.8029,59676.0
2015-11-19 12:35:00,78.17,78.25,78.08,78.14,29071.0,64.8361,64.9024,64.7614,64.8112,29071.0
2015-11-19 12:40:00,78.16,78.32,78.1,78.26,26540.0,64.8278,64.9605,64.778,64.9107,26540.0
2015-11-19 12:45:00,78.26,78.5,78.26,78.38,28579.0,64.9107,65.1098,64.9107,65.0102,28579.0
2015-11-19 12:50:00,78.41,78.58,78.36,78.42,29423.0,65.0351,65.1761,64.9937,65.0434,29423.0
2015-11-19 12:55:00,78.41,78.74,78.41,78.71,28662.0,65.0351,65.3088,65.0351,65.284,28662.0
2015-11-19 13:00:00,78.7,78.72,78.6,78.69,9032.0,65.2757,65.2922,65.1927,65.2674,9032.0
2015-11-19 13:05:00,78.69,78.76,78.58,78.67,16889.0,65.2674,65.3254,65.1761,65.2508,16889.0
2015-11-19 13:10:00,78.69,78.73,78.46,78.53,17324.0,65.2674,65.3005,65.0766,65.1347,17324.0
2015-11-19 13:15:00,78.53,78.7,78.51,78.69,17686.0,65.1347,65.2757,65.1181,65.2674,17686.0
2015-11-19 13:20:00,78.7,78.77,78.6,78.68,18850.0,65.2757,65.3337,65.1927,65.2591,18850.0
2015-11-19 13:25:00,78.67,78.67,78.5,78.53,19848.0,65.2508,65.2508,65.1098,65.1347,19848.0
2015-11-19 13:30:00,78.49,78.53,78.34,78.46,23628.0,65.1015,65.1347,64.9771,65.0766,23628.0
2015-11-19 13:35:00,78.44,78.46,78.19,78.36,30999.0,65.06,65.0766,64.8527,64.9937,30999.0
2015-11-19 13:40:00,78.38,78.38,78.13,78.15,21072.0,65.0102,65.0102,64.8029,64.8195,21072.0
2015-11-19 13:45:00,78.15,78.32,78.12,78.19,10324.0,64.8195,64.9605,64.7946,64.8527,10324.0
2015-11-19 13:50:00,78.2,78.22,78.02,78.06,12500.0,64.8609,64.8775,64.7117,64.7448,12500.0
2015-11-19 13:55:00,78.07,78.1,77.93,78.01,16627.0,64.7531,64.778,64.637,64.7034,16627.0
2015-11-19 14:00:00,78.04,78.04,77.81,77.81,13896.0,64.7282,64.7282,64.5375,64.5375,13896.0
2015-11-19 14:05:00,77.79,77.93,77.74,77.85,11272.0,64.5209,64.637,64.4794,64.5707,11272.0
2015-11-19 14:10:00,77.86,77.87,77.67,77.71,9916.0,64.5789,64.5872,64.4214,64.4545,9916.0
2015-11-19 14:15:00,77.7,77.84,77.69,77.8,15716.0,64.4462,64.5624,64.4379,64.5292,15716.0
2015-11-19 14:20:00,77.79,77.79,77.68,77.7,16247.0,64.5209,64.5209,64.4296,64.4462,16247.0
2015-11-19 14:25:00,77.72,77.74,77.66,77.69,6921.0,64.4628,64.4794,64.4131,64.4379,6921.0
2015-11-19 14:30:00,77.68,77.97,77.67,77.97,35034.0,64.4296,64.6702,64.4214,64.6702,35034.0
2015-11-19 14:35:00,77.96,78.02,77.85,78.0,16810.0,64.6619,64.7117,64.5707,64.6951,16810.0
2015-11-19 14:40:00,78.01,78.04,77.89,77.92,13207.0,64.7034,64.7282,64.6038,64.6287,13207.0
2015-11-19 14:45:00,77.9,78.01,77.88,77.98,10331.0,64.6121,64.7034,64.5955,64.6785,10331.0
2015-11-19 14:50:00,78.0,78.19,78.0,78.06,19886.0,64.6951,64.8527,64.6951,64.7448,19886.0
2015-11-19 14:55:00,78.06,78.22,78.01,78.17,16113.0,64.7448,64.8775,64.7034,64.8361,16113.0
2015-11-19 15:00:00,78.16,78.19,78.06,78.11,15755.0,64.8278,64.8527,64.7448,64.7863,15755.0
2015-11-19 15:05:00,78.09,78.1,78.01,78.06,10089.0,64.7697,64.778,64.7034,64.7448,10089.0
2015-11-19 15:10:00,78.05,78.11,78.0,78.06,11643.0,64.7365,64.7863,64.6951,64.7448,11643.0
2015-11-19 15:15:00,78.07,78.15,78.06,78.07,13839.0,64.7531,64.8195,64.7448,64.7531,13839.0
2015-11-19 15:20:00,78.06,78.24,78.06,78.23,13919.0,64.7448,64.8941,64.7448,64.8858,13919.0
2015-11-19 15:25:00,78.24,78.36,78.22,78.26,29659.0,64.8941,64.9937,64.8775,64.9107,29659.0
2015-11-19 15:30:00,78.29,78.32,78.06,78.06,33420.0,64.9356,64.9605,64.7448,64.7448,33420.0
2015-11-19 15:35:00,78.08,78.13,78.0,78.02,20554.0,64.7614,64.8029,64.6951,64.7117,20554.0
2015-11-19 15:40:00,78.03,78.13,77.86,77.87,39920.0,64.7199,64.8029,64.5789,64.5872,39920.0
2015-11-19 15:45:00,77.87,78.06,77.86,77.94,33100.0,64.5872,64.7448,64.5789,64.6453,33100.0
2015-11-19 15:50:00,77.93,78.01,77.86,77.99,47921.0,64.637,64.7034,64.5789,64.6868,47921.0
2015-11-19 15:55:00,77.99,78.06,77.96,77.99,77386.0,64.6868,64.7448,64.6619,64.6868,77386.0
2015-11-20 09:30:00,78.56,78.67,78.02,78.48,111929.0,65.1595,65.2508,64.7117,65.0932,111929.0
2015-11-20 09:35:00,78.41,78.61,78.06,78.23,37078.0,65.0351,65.201,64.7448,64.8858,37078.0
2015-11-20 09:40:00,78.26,78.26,77.66,77.72,32048.0,64.9107,64.9107,64.4131,64.4628,32048.0
2015-11-20 09:45:00,77.68,78.17,77.65,78.12,25888.0,64.4296,64.8361,64.4048,64.7946,25888.0
2015-11-20 09:50:00,78.14,78.17,77.84,77.94,35820.0,64.8112,64.8361,64.5624,64.6453,35820.0
2015-11-20 09:55:00,77.95,78.24,77.95,78.18,17806.0,64.6536,64.8941,64.6536,64.8444,17806.0
2015-11-20 10:00:00,78.2,78.32,78.07,78.32,36210.0,64.8609,64.9605,64.7531,64.9605,36210.0
2015-11-20 10:05:00,78.39,78.75,78.32,78.75,36267.0,65.0185,65.3171,64.9605,65.3171,36267.0
2015-11-20 10:10:00,78.75,79.1,78.74,79.1,45610.0,65.3171,65.6074,65.3088,65.6074,45610.0
2015-11-20 10:15:00,79.08,79.4,78.99,79.22,56236.0,65.5908,65.8563,65.5162,65.707,56236.0
2015-11-20 10:20:00,79.23,79.32,79.09,79.28,29772.0,65.7153,65.7899,65.5991,65.7567,29772.0
2015-11-20 10:25:00,79.29,79.4,79.2,79.22,36039.0,65.765,65.8563,65.6904,65.707,36039.0
2015-11-20 10:30:00,79.21,79.24,79.07,79.12,31888.0,65.6987,65.7236,65.5825,65.624,31888.0
2015-11-20 10:35:00,79.12,79.19,79.09,79.19,34131.0,65.624,65.6821,65.5991,65.6821,34131.0
2015-11-20 10:40:00,79.19,79.19,78.68,78.71,31131.0,65.6821,65.6821,65.2591,65.284,31131.0
2015-11-20 10:45:00,78.71,78.83,78.68,78.77,23480.0,65.284,65.3835,65.2591,65.3337,23480.0
2015-11-20 10:50:00,78.76,78.95,78.74,78.82,69599.0,65.3254,65.483,65.3088,65.3752,69599.0
2015-11-20 10:55:00,78.85,78.93,78.7,78.78,17539.0,65.4001,65.4664,65.2757,65.342,17539.0
2015-11-20 11:00:00,78.77,78.99,78.76,78.98,14694.0,65.3337,65.5162,65.3254,65.5079,14694.0
2015-11-20 11:05:00,79.0,79.22,78.99,79.1,27040.0,65.5245,65.707,65.5162,65.6074,27040.0
2015-11-20 11:10:00,79.08,79.18,79.04,79.11,29463.0,65.5908,65.6738,65.5577,65.6157,29463.0
2015-11-20 11:15:00,79.07,79.13,78.94,78.99,46388.0,65.5825,65.6323,65.4747,65.5162,46388.0
2015-11-20 11:20:00,78.96,78.96,78.78,78.81,16991.0,65.4913,65.4913,65.342,65.3669,16991.0
2015-11-20 11:25:00,78.81,78.95,78.78,78.9,16405.0,65.3669,65.483,65.342,65.4415,16405.0
2015-11-20 11:30:00,78.88,78.95,78.77,78.81,8853.0,65.425,65.483,65.3337,65.3669,8853.0
2015-11-20 11:35:00,78.8,78.8,78.56,78.57,16929.0,65.3586,65.3586,65.1595,65.1678,16929.0
2015-11-20 11:40:00,78.58,78.67,78.55,78.61,8225.0,65.1761,65.2508,65.1512,65.201,8225.0
2015-11-20 11:45:00,78.61,78.74,78.57,78.61,26548.0,65.201,65.3088,65.1678,65.201,26548.0
2015-11-20 11:50:00,78.61,78.63,78.44,78.44,10886.0,65.201,65.2176,65.06,65.06,10886.0
2015-11-20 11:55:00,78.41,78.52,78.35,78.47,9104.0,65.0351,65.1264,64.9854,65.0849,9104.0
2015-11-20 12:00:00,78.48,78.53,78.4,78.42,10566.0,65.0932,65.1347,65.0268,65.0434,10566.0
2015-11-20 12:05:00,78.43,78.59,78.4,78.59,10065.0,65.0517,65.1844,65.0268,65.1844,10065.0
2015-11-20 12:10:00,78.59,78.6,78.36,78.46,14887.0,65.1844,65.1927,64.9937,65.0766,14887.0
2015-11-20 12:15:00,78.44,78.65,78.39,78.64,18321.0,65.06,65.2342,65.0185,65.2259,18321.0
2015-11-20 12:20:00,78.62,78.63,78.48,78.5,14021.0,65.2093,65.2176,65.0932,65.1098,14021.0
2015-11-20 12:25:00,78.48,78.57,78.44,78.47,5686.0,65.0932,65.1678,65.06,65.0849,5686.0
2015-11-20 12:30:00,78.45,78.57,78.44,78.54,9859.0,65.0683,65.1678,65.06,65.143,9859.0
2015-11-20 12:35:00,78.64,78.69,78.59,78.59,8378.0,65.2259,65.2674,65.1844,65.1844,8378.0
2015-11-20 12:40:00,78.58,78.68,78.57,78.62,11765.0,65.1761,65.2591,65.1678,65.2093,11765.0
2015-11-20 12:45:00,78.63,78.68,78.58,78.64,13255.0,65.2176,65.2591,65.1761,65.2259,13255.0
2015-11-20 12:50:00,78.65,78.65,78.56,78.61,10257.0,65.2342,65.2342,65.1595,65.201,10257.0
2015-11-20 12:55:00,78.62,78.7,78.59,78.61,18013.0,65.2093,65.2757,65.1844,65.201,18013.0
2015-11-20 13:00:00,78.62,78.76,78.61,78.71,14929.0,65.2093,65.3254,65.201,65.284,14929.0
2015-11-20 13:05:00,78.73,78.73,78.64,78.69,15265.0,65.3005,65.3005,65.2259,65.2674,15265.0
2015-11-20 13:10:00,78.7,78.7,78.6,78.62,12413.0,65.2757,65.2757,65.1927,65.2093,12413.0
2015-11-20 13:15:00,78.62,78.67,78.61,78.67,13083.0,65.2093,65.2508,65.201,65.2508,13083.0
2015-11-20 13:20:00,78.67,78.77,78.6,78.76,19560.0,65.2508,65.3337,65.1927,65.3254,19560.0
2015-11-20 13:25:00,78.75,78.98,78.72,78.86,22487.0,65.3171,65.5079,65.2922,65.4084,22487.0
2015-11-20 13:30:00,78.84,78.88,78.76,78.79,8204.0,65.3918,65.425,65.3254,65.3503,8204.0
2015-11-20 13:35:00,78.78,78.79,78.69,78.75,7350.0,65.342,65.3503,65.2674,65.3171,7350.0
2015-11-20 13:40:00,78.72,78.78,78.68,78.68,11023.0,65.2922,65.342,65.2591,65.2591,11023.0
2015-11-20 13:45:00,78.69,78.72,78.57,78.61,9607.0,65.2674,65.2922,65.1678,65.201,9607.0
2015-11-20 13:50:00,78.61,78.63,78.56,78.6,8650.0,65.201,65.2176,65.1595,65.1927,8650.0
2015-11-20 13:55:00,78.58,78.63,78.56,78.61,4455.0,65.1761,65.2176,65.1595,65.201,4455.0
2015-11-20 14:00:00,78.62,78.75,78.62,78.74,12458.0,65.2093,65.3171,65.2093,65.3088,12458.0
2015-11-20 14:05:00,78.74,78.82,78.73,78.8,10203.0,65.3088,65.3752,65.3005,65.3586,10203.0
2015-11-20 14:10:00,78.81,78.81,78.76,78.76,12053.0,65.3669,65.3669,65.3254,65.3254,12053.0
2015-11-20 14:15:00,78.8,78.87,78.78,78.87,8981.0,65.3586,65.4167,65.342,65.4167,8981.0
2015-11-20 14:20:00,78.86,78.92,78.75,78.78,47318.0,65.4084,65.4581,65.3171,65.342,47318.0
2015-11-20 14:25:00,78.78,78.81,78.71,78.71,18343.0,65.342,65.3669,65.284,65.284,18343.0
2015-11-20 14:30:00,78.7,78.71,78.66,78.67,7406.0,65.2757,65.284,65.2425,65.2508,7406.0
2015-11-20 14:35:00,78.7,78.78,78.69,78.76,14675.0,65.2757,65.342,65.2674,65.3254,14675.0
2015-11-20 14:40:00,78.76,78.77,78.7,78.71,8143.0,65.3254,65.3337,65.2757,65.284,8143.0
2015-11-20 14:45:00,78.73,78.74,78.57,78.57,14526.0,65.3005,65.3088,65.1678,65.1678,14526.0
2015-11-20 14:50:00,78.56,78.69,78.53,78.57,10790.0,65.1595,65.2674,65.1347,65.1678,10790.0
2015-11-20 14:55:00,78.56,78.56,78.37,78.37,15462.0,65.1595,65.1595,65.002,65.002,15462.0
2015-11-20 15:00:00,78.37,78.46,78.31,78.31,14485.0,65.002,65.0766,64.9522,64.9522,14485.0
2015-11-20 15:05:00,78.33,78.4,78.28,78.39,14468.0,64.9688,65.0268,64.9273,65.0185,14468.0
2015-11-20 15:10:00,78.42,78.51,78.34,78.51,24302.0,65.0434,65.1181,64.9771,65.1181,24302.0
2015-11-20 15:15:00,78.48,78.57,78.47,78.53,22201.0,65.0932,65.1678,65.0849,65.1347,22201.0
2015-11-20 15:20:00,78.53,78.54,78.47,78.52,23629.0,65.1347,65.143,65.0849,65.1264,23629.0
2015-11-20 15:25:00,78.5,78.51,78.46,78.47,17490.0,65.1098,65.1181,65.0766,65.0849,17490.0
2015-11-20 15:30:00,78.48,78.51,78.45,78.49,40695.0,65.0932,65.1181,65.0683,65.1015,40695.0
2015-11-20 15:35:00,78.47,78.5,78.45,78.47,26119.0,65.0849,65.1098,65.0683,65.0849,26119.0
2015-11-20 15:40:00,78.48,78.51,78.43,78.49,34649.0,65.0932,65.1181,65.0517,65.1015,34649.0
2015-11-20 15:45:00,78.47,78.54,78.47,78.51,44282.0,65.0849,65.143,65.0849,65.1181,44282.0
2015-11-20 15:50:00,78.51,78.58,78.42,78.51,98188.0,65.1181,65.1761,65.0434,65.1181,98188.0
2015-11-20 15:55:00,78.51,78.6,78.5,78.56,92334.0,65.1181,65.1927,65.1098,65.1595,92334.0
2015-11-23 09:30:00,78.59,78.91,78.21,78.4,47814.0,65.1844,65.4498,64.8692,65.0268,47814.0
2015-11-23 09:35:00,78.35,78.56,78.25,78.25,53857.0,64.9854,65.1595,64.9024,64.9024,53857.0
2015-11-23 09:40:00,78.24,78.25,77.88,78.08,26446.0,64.8941,64.9024,64.5955,64.7614,26446.0
2015-11-23 09:45:00,78.07,78.3,77.96,78.24,33547.0,64.7531,64.9439,64.6619,64.8941,33547.0
2015-11-23 09:50:00,78.25,78.39,78.1,78.1,14304.0,64.9024,65.0185,64.778,64.778,14304.0
2015-11-23 09:55:00,78.09,78.19,78.01,78.15,36818.0,64.7697,64.8527,64.7034,64.8195,36818.0
2015-11-23 10:00:00,78.15,78.24,77.95,78.03,15385.0,64.8195,64.8941,64.6536,64.7199,15385.0
2015-11-23 10:05:00,78.01,78.22,77.84,78.22,15343.0,64.7034,64.8775,64.5624,64.8775,15343.0
2015-11-23 10:10:00,78.23,78.29,78.08,78.19,8284.0,64.8858,64.9356,64.7614,64.8527,8284.0
2015-11-23 10:15:00,78.15,78.42,78.15,78.38,28307.0,64.8195,65.0434,64.8195,65.0102,28307.0
2015-11-23 10:20:00,78.42,78.53,78.31,78.53,15359.0,65.0434,65.1347,64.9522,65.1347,15359.0
2015-11-23 10:25:00,78.56,78.58,78.4,78.44,17599.0,65.1595,65.1761,65.0268,65.06,17599.0
2015-11-23 10:30:00,78.43,78.54,78.43,78.51,11723.0,65.0517,65.143,65.0517,65.1181,11723.0
2015-11-23 10:35:00,78.5,78.55,78.28,78.3,22422.0,65.1098,65.1512,64.9273,64.9439,22422.0
2015-11-23 10:40:00,78.3,78.3,78.11,78.27,23470.0,64.9439,64.9439,64.7863,64.919,23470.0
2015-11-23 10:45:00,78.3,78.37,78.06,78.08,19079.0,64.9439,65.002,64.7448,64.7614,19079.0
2015-11-23 10:50:00,78.11,78.11,77.93,78.0,15304.0,64.7863,64.7863,64.637,64.6951,15304.0
2015-11-23 10:55:00,78.0,78.1,77.97,78.06,18500.0,64.6951,64.778,64.6702,64.7448,18500.0
2015-11-23 11:00:00,78.05,78.05,77.95,77.99,7013.0,64.7365,64.7365,64.6536,64.6868,7013.0
2015-11-23 11:05:00,78.01,78.02,77.88,77.9,18222.0,64.7034,64.7117,64.5955,64.6121,18222.0
2015-11-23 11:10:00,77.88,77.91,77.69,77.74,19947.0,64.5955,64.6204,64.4379,64.4794,19947.0
2015-11-23 11:15:00,77.75,77.81,77.68,77.72,24900.0,64.4877,64.5375,64.4296,64.4628,24900.0
2015-11-23 11:20:00,77.68,77.73,77.61,77.65,28500.0,64.4296,64.4711,64.3716,64.4048,28500.0
2015-11-23 11:25:00,77.65,77.66,77.55,77.59,16179.0,64.4048,64.4131,64.3218,64.355,16179.0
2015-11-23 11:30:00,77.57,77.72,77.51,77.64,27764.0,64.3384,64.4628,64.2886,64.3965,27764.0
2015-11-23 11:35:00,77.66,77.75,77.59,77.63,14878.0,64.4131,64.4877,64.355,64.3882,14878.0
2015-11-23 11:40:00,77.68,77.84,77.68,77.83,10730.0,64.4296,64.5624,64.4296,64.5541,10730.0
2015-11-23 11:45:00,77.8,77.88,77.78,77.87,20584.0,64.5292,64.5955,64.5126,64.5872,20584.0
2015-11-23 11:50:00,77.89,78.09,77.85,78.05,23106.0,64.6038,64.7697,64.5707,64.7365,23106.0
2015-11-23 11:55:00,78.07,78.18,78.04,78.09,14755.0,64.7531,64.8444,64.7282,64.7697,14755.0
2015-11-23 12:00:00,78.08,78.14,77.96,77.97,14648.0,64.7614,64.8112,64.6619,64.6702,14648.0
2015-11-23 12:05:00,77.95,77.95,77.81,77.87,15116.0,64.6536,64.6536,64.5375,64.5872,15116.0
2015-11-23 12:10:00,77.87,77.99,77.87,77.93,14099.0,64.5872,64.6868,64.5872,64.637,14099.0
2015-11-23 12:15:00,77.93,77.93,77.82,77.87,6816.0,64.637,64.637,64.5458,64.5872,6816.0
2015-11-23 12:20:00,77.87,77.94,77.83,77.92,14480.0,64.5872,64.6453,64.5541,64.6287,14480.0
2015-11-23 12:25:00,77.91,77.99,77.86,77.9,15033.0,64.6204,64.6868,64.5789,64.6121,15033.0
2015-11-23 12:30:00,77.88,77.89,77.73,77.89,25921.0,64.5955,64.6038,64.4711,64.6038,25921.0
2015-11-23 12:35:00,77.94,78.07,77.9,78.04,13600.0,64.6453,64.7531,64.6121,64.7282,13600.0
2015-11-23 12:40:00,77.99,78.13,77.94,78.13,7021.0,64.6868,64.8029,64.6453,64.8029,7021.0
2015-11-23 12:45:00,78.1,78.16,77.94,78.04,26026.0,64.778,64.8278,64.6453,64.7282,26026.0
2015-11-23 12:50:00,78.06,78.19,78.06,78.15,21521.0,64.7448,64.8527,64.7448,64.8195,21521.0
2015-11-23 12:55:00,78.14,78.14,78.05,78.05,13154.0,64.8112,64.8112,64.7365,64.7365,13154.0
2015-11-23 13:00:00,78.07,78.17,78.04,78.08,9007.0,64.7531,64.8361,64.7282,64.7614,9007.0
2015-11-23 13:05:00,78.08,78.2,78.05,78.1,10084.0,64.7614,64.8609,64.7365,64.778,10084.0
2015-11-23 13:10:00,78.09,78.11,78.01,78.1,12725.0,64.7697,64.7863,64.7034,64.778,12725.0
2015-11-23 13:15:00,78.13,78.27,78.12,78.2,12989.0,64.8029,64.919,64.7946,64.8609,12989.0
2015-11-23 13:20:00,78.19,78.25,78.17,78.2,7160.0,64.8527,64.9024,64.8361,64.8609,7160.0
2015-11-23 13:25:00,78.16,78.21,78.12,78.17,9394.0,64.8278,64.8692,64.7946,64.8361,9394.0
2015-11-23 13:30:00,78.15,78.17,78.05,78.07,10471.0,64.8195,64.8361,64.7365,64.7531,10471.0
2015-11-23 13:35:00,78.05,78.15,78.02,78.15,6775.0,64.7365,64.8195,64.7117,64.8195,6775.0
2015-11-23 13:40:00,78.16,78.2,78.09,78.2,4920.0,64.8278,64.8609,64.7697,64.8609,4920.0
2015-11-23 13:45:00,78.17,78.2,78.11,78.13,13529.0,64.8361,64.8609,64.7863,64.8029,13529.0
2015-11-23 13:50:00,78.16,78.24,78.14,78.22,4900.0,64.8278,64.8941,64.8112,64.8775,4900.0
2015-11-23 13:55:00,78.26,78.26,78.15,78.17,12312.0,64.9107,64.9107,64.8195,64.8361,12312.0
2015-11-23 14:00:00,78.13,78.19,78.02,78.05,12728.0,64.8029,64.8527,64.7117,64.7365,12728.0
2015-11-23 14:05:00,78.07,78.07,77.89,77.91,12139.0,64.7531,64.7531,64.6038,64.6204,12139.0
2015-11-23 14:10:00,77.93,77.95,77.85,77.88,8338.0,64.637,64.6536,64.5707,64.5955,8338.0
2015-11-23 14:15:00,77.85,77.91,77.83,77.91,5873.0,64.5707,64.6204,64.5541,64.6204,5873.0
2015-11-23 14:20:00,77.89,77.89,77.76,77.78,11145.0,64.6038,64.6038,64.496,64.5126,11145.0
2015-11-23 14:25:00,77.76,77.79,77.72,77.77,14200.0,64.496,64.5209,64.4628,64.5043,14200.0
2015-11-23 14:30:00,77.75,77.87,77.74,77.81,18456.0,64.4877,64.5872,64.4794,64.5375,18456.0
2015-11-23 14:35:00,77.81,77.88,77.75,77.81,12258.0,64.5375,64.5955,64.4877,64.5375,12258.0
2015-11-23 14:40:00,77.81,77.85,77.72,77.83,10984.0,64.5375,64.5707,64.4628,64.5541,10984.0
2015-11-23 14:45:00,77.79,77.88,77.75,77.8,11998.0,64.5209,64.5955,64.4877,64.5292,11998.0
2015-11-23 14:50:00,77.82,77.9,77.79,77.83,8308.0,64.5458,64.6121,64.5209,64.5541,8308.0
2015-11-23 14:55:00,77.84,77.85,77.79,77.83,8649.0,64.5624,64.5707,64.5209,64.5541,8649.0
2015-11-23 15:00:00,77.82,77.88,77.82,77.85,13900.0,64.5458,64.5955,64.5458,64.5707,13900.0
2015-11-23 15:05:00,77.86,77.88,77.81,77.83,14272.0,64.5789,64.5955,64.5375,64.5541,14272.0
2015-11-23 15:10:00,77.85,78.0,77.84,78.0,10278.0,64.5707,64.6951,64.5624,64.6951,10278.0
2015-11-23 15:15:00,77.98,78.02,77.94,78.0,11001.0,64.6785,64.7117,64.6453,64.6951,11001.0
2015-11-23 15:20:00,77.98,78.01,77.96,77.99,15169.0,64.6785,64.7034,64.6619,64.6868,15169.0
2015-11-23 15:25:00,78.0,78.02,77.93,77.99,16378.0,64.6951,64.7117,64.637,64.6868,16378.0
2015-11-23 15:30:00,77.99,78.03,77.96,77.98,18317.0,64.6868,64.7199,64.6619,64.6785,18317.0
2015-11-23 15:35:00,77.95,77.96,77.86,77.86,17914.0,64.6536,64.6619,64.5789,64.5789,17914.0
2015-11-23 15:40:00,77.89,77.93,77.83,77.83,15764.0,64.6038,64.637,64.5541,64.5541,15764.0
2015-11-23 15:45:00,77.84,77.86,77.81,77.83,20840.0,64.5624,64.5789,64.5375,64.5541,20840.0
2015-11-23 15:50:00,77.83,77.83,77.7,77.7,45208.0,64.5541,64.5541,64.4462,64.4462,45208.0
2015-11-23 15:55:00,77.7,77.77,77.68,77.72,65384.0,64.4462,64.5043,64.4296,64.4628,65384.0
2015-11-24 09:30:00,78.25,78.52,78.1,78.22,94769.0,64.9024,65.1264,64.778,64.8775,94769.0
2015-11-24 09:35:00,78.22,79.75,78.15,79.7,156155.0,64.8775,66.1466,64.8195,66.1051,156155.0
2015-11-24 09:40:00,79.66,79.72,79.01,79.14,78367.0,66.0719,66.1217,65.5328,65.6406,78367.0
2015-11-24 09:45:00,79.17,79.4,79.02,79.12,60515.0,65.6655,65.8563,65.5411,65.624,60515.0
2015-11-24 09:50:00,79.06,79.23,78.92,79.22,72880.0,65.5743,65.7153,65.4581,65.707,72880.0
2015-11-24 09:55:00,79.2,79.21,78.65,79.14,50157.0,65.6904,65.6987,65.2342,65.6406,50157.0
2015-11-24 10:00:00,79.14,79.47,79.05,79.39,62086.0,65.6406,65.9143,65.566,65.848,62086.0
2015-11-24 10:05:00,79.39,79.49,79.3,79.3,36254.0,65.848,65.9309,65.7733,65.7733,36254.0
2015-11-24 10:10:00,79.28,79.45,79.26,79.43,32731.0,65.7567,65.8977,65.7401,65.8811,32731.0
2015-11-24 10:15:00,79.43,79.63,79.4,79.45,59748.0,65.8811,66.047,65.8563,65.8977,59748.0
2015-11-24 10:20:00,79.45,79.62,79.39,79.47,47689.0,65.8977,66.0387,65.848,65.9143,47689.0
2015-11-24 10:25:00,79.47,79.58,78.99,78.99,41668.0,65.9143,66.0056,65.5162,65.5162,41668.0
2015-11-24 10:30:00,79.03,79.12,78.64,78.65,42197.0,65.5494,65.624,65.2259,65.2342,42197.0
2015-11-24 10:35:00,78.66,78.73,78.42,78.72,65726.0,65.2425,65.3005,65.0434,65.2922,65726.0
2015-11-24 10:40:00,78.72,78.86,78.17,78.23,74160.0,65.2922,65.4084,64.8361,64.8858,74160.0
2015-11-24 10:45:00,78.28,78.33,77.81,78.05,80465.0,64.9273,64.9688,64.5375,64.7365,80465.0
2015-11-24 10:50:00,78.05,78.68,78.03,78.64,52248.0,64.7365,65.2591,64.7199,65.2259,52248.0
2015-11-24 10:55:00,78.56,78.76,78.49,78.61,27299.0,65.1595,65.3254,65.1015,65.201,27299.0
2015-11-24 11:00:00,78.57,78.57,78.24,78.45,30229.0,65.1678,65.1678,64.8941,65.0683,30229.0
2015-11-24 11:05:00,78.48,78.63,78.36,78.63,34288.0,65.0932,65.2176,64.9937,65.2176,34288.0
2015-11-24 11:10:00,78.62,78.71,78.48,78.5,43059.0,65.2093,65.284,65.0932,65.1098,43059.0
2015-11-24 11:15:00,78.5,78.89,78.49,78.89,28916.0,65.1098,65.4333,65.1015,65.4333,28916.0
2015-11-24 11:20:00,78.89,78.95,78.79,78.94,25220.0,65.4333,65.483,65.3503,65.4747,25220.0
2015-11-24 11:25:00,78.98,79.07,78.95,79.01,16716.0,65.5079,65.5825,65.483,65.5328,16716.0
2015-11-24 11:30:00,79.03,79.14,79.03,79.08,21060.0,65.5494,65.6406,65.5494,65.5908,21060.0
2015-11-24 11:35:00,79.1,79.35,79.05,79.24,30506.0,65.6074,65.8148,65.566,65.7236,30506.0
2015-11-24 11:40:00,79.24,79.25,79.01,79.03,28755.0,65.7236,65.7318,65.5328,65.5494,28755.0
2015-11-24 11:45:00,79.03,79.08,78.91,79.0,13717.0,65.5494,65.5908,65.4498,65.5245,13717.0
2015-11-24 11:50:00,79.01,79.23,78.97,79.1,36300.0,65.5328,65.7153,65.4996,65.6074,36300.0
2015-11-24 11:55:00,79.11,79.37,79.09,79.34,31990.0,65.6157,65.8314,65.5991,65.8065,31990.0
2015-11-24 12:00:00,79.36,79.38,79.21,79.24,24094.0,65.8231,65.8397,65.6987,65.7236,24094.0
2015-11-24 12:05:00,79.23,79.27,79.1,79.11,18232.0,65.7153,65.7484,65.6074,65.6157,18232.0
2015-11-24 12:10:00,79.12,79.23,79.12,79.16,16534.0,65.624,65.7153,65.624,65.6572,16534.0
2015-11-24 12:15:00,79.17,79.2,78.93,78.94,17203.0,65.6655,65.6904,65.4664,65.4747,17203.0
2015-11-24 12:20:00,78.93,79.15,78.89,79.06,19601.0,65.4664,65.6489,65.4333,65.5743,19601.0
2015-11-24 12:25:00,79.03,79.11,79.01,79.08,7828.0,65.5494,65.6157,65.5328,65.5908,7828.0
2015-11-24 12:30:00,79.07,79.16,79.05,79.16,18103.0,65.5825,65.6572,65.566,65.6572,18103.0
2015-11-24 12:35:00,79.17,79.21,79.13,79.18,8803.0,65.6655,65.6987,65.6323,65.6738,8803.0
2015-11-24 12:40:00,79.2,79.38,79.2,79.38,14587.0,65.6904,65.8397,65.6904,65.8397,14587.0
2015-11-24 12:45:00,79.37,79.38,79.31,79.33,15246.0,65.8314,65.8397,65.7816,65.7982,15246.0
2015-11-24 12:50:00,79.35,79.37,79.3,79.3,6997.0,65.8148,65.8314,65.7733,65.7733,6997.0
2015-11-24 12:55:00,79.32,79.37,79.28,79.37,10768.0,65.7899,65.8314,65.7567,65.8314,10768.0
2015-11-24 13:00:00,79.39,79.58,79.36,79.51,31052.0,65.848,66.0056,65.8231,65.9475,31052.0
2015-11-24 13:05:00,79.5,79.58,79.45,79.58,15839.0,65.9392,66.0056,65.8977,66.0056,15839.0
2015-11-24 13:10:00,79.59,79.59,79.4,79.49,10317.0,66.0138,66.0138,65.8563,65.9309,10317.0
2015-11-24 13:15:00,79.46,79.46,79.4,79.4,10518.0,65.906,65.906,65.8563,65.8563,10518.0
2015-11-24 13:20:00,79.42,79.57,79.42,79.55,9300.0,65.8728,65.9973,65.8728,65.9807,9300.0
2015-11-24 13:25:00,79.56,79.56,79.46,79.51,31913.0,65.989,65.989,65.906,65.9475,31913.0
2015-11-24 13:30:00,79.5,79.62,79.5,79.58,32678.0,65.9392,66.0387,65.9392,66.0056,32678.0
2015-11-24 13:35:00,79.59,79.7,79.57,79.69,22258.0,66.0138,66.1051,65.9973,66.0968,22258.0
2015-11-24 13:40:00,79.66,79.85,79.66,79.77,33475.0,66.0719,66.2295,66.0719,66.1631,33475.0
2015-11-24 13:45:00,79.8,79.84,79.67,79.76,21586.0,66.188,66.2212,66.0802,66.1549,21586.0
2015-11-24 13:50:00,79.76,79.77,79.67,79.71,11349.0,66.1549,66.1631,66.0802,66.1134,11349.0
2015-11-24 13:55:00,79.7,79.72,79.63,79.63,27738.0,66.1051,66.1217,66.047,66.047,27738.0
2015-11-24 14:00:00,79.64,79.79,79.64,79.79,37450.0,66.0553,66.1797,66.0553,66.1797,37450.0
2015-11-24 14:05:00,79.8,79.89,79.75,79.81,34556.0,66.188,66.2627,66.1466,66.1963,34556.0
2015-11-24 14:10:00,79.81,79.81,79.72,79.73,36196.0,66.1963,66.1963,66.1217,66.13,36196.0
2015-11-24 14:15:00,79.71,79.9,79.66,79.87,31067.0,66.1134,66.271,66.0719,66.2461,31067.0
2015-11-24 14:20:00,79.87,79.94,79.85,79.91,33099.0,66.2461,66.3041,66.2295,66.2793,33099.0
2015-11-24 14:25:00,79.91,79.96,79.83,79.86,37714.0,66.2793,66.3207,66.2129,66.2378,37714.0
2015-11-24 14:30:00,79.86,79.88,79.75,79.79,44281.0,66.2378,66.2544,66.1466,66.1797,44281.0
2015-11-24 14:35:00,79.8,79.82,79.68,79.69,21392.0,66.188,66.2046,66.0885,66.0968,21392.0
2015-11-24 14:40:00,79.7,79.71,79.62,79.7,26587.0,66.1051,66.1134,66.0387,66.1051,26587.0
2015-11-24 14:45:00,79.7,79.82,79.69,79.79,17417.0,66.1051,66.2046,66.0968,66.1797,17417.0
2015-11-24 14:50:00,79.78,79.83,79.74,79.8,17721.0,66.1714,66.2129,66.1383,66.188,17721.0
2015-11-24 14:55:00,79.79,79.89,79.78,79.89,37957.0,66.1797,66.2627,66.1714,66.2627,37957.0
2015-11-24 15:00:00,79.89,80.06,79.87,80.03,75885.0,66.2627,66.4037,66.2461,66.3788,75885.0
2015-11-24 15:05:00,80.01,80.1,79.98,80.05,38065.0,66.3622,66.4369,66.3373,66.3954,38065.0
2015-11-24 15:10:00,80.05,80.07,79.95,80.05,38380.0,66.3954,66.412,66.3124,66.3954,38380.0
2015-11-24 15:15:00,80.04,80.08,79.99,80.0,35850.0,66.3871,66.4203,66.3456,66.3539,35850.0
2015-11-24 15:20:00,80.02,80.07,79.96,80.01,42701.0,66.3705,66.412,66.3207,66.3622,42701.0
2015-11-24 15:25:00,80.02,80.06,79.95,80.01,58549.0,66.3705,66.4037,66.3124,66.3622,58549.0
2015-11-24 15:30:00,79.99,79.99,79.76,79.82,41697.0,66.3456,66.3456,66.1549,66.2046,41697.0
2015-11-24 15:35:00,79.81,79.87,79.58,79.6,47651.0,66.1963,66.2461,66.0056,66.0221,47651.0
2015-11-24 15:40:00,79.6,79.69,79.53,79.67,61202.0,66.0221,66.0968,65.9641,66.0802,61202.0
2015-11-24 15:45:00,79.68,79.7,79.57,79.65,58744.0,66.0885,66.1051,65.9973,66.0636,58744.0
2015-11-24 15:50:00,79.63,79.67,79.51,79.62,59837.0,66.047,66.0802,65.9475,66.0387,59837.0
2015-11-24 15:55:00,79.61,79.76,79.6,79.73,110982.0,66.0304,66.1549,66.0221,66.13,110982.0
2015-11-25 09:30:00,79.93,80.0,79.16,79.18,103522.0,66.2959,66.3539,65.6572,65.6738,103522.0
2015-11-25 09:35:00,79.18,79.55,79.02,79.51,46508.0,65.6738,65.9807,65.5411,65.9475,46508.0
2015-11-25 09:40:00,79.55,79.69,79.22,79.33,50328.0,65.9807,66.0968,65.707,65.7982,50328.0
2015-11-25 09:45:00,79.35,79.35,79.09,79.32,22995.0,65.8148,65.8148,65.5991,65.7899,22995.0
2015-11-25 09:50:00,79.34,79.52,79.33,79.42,13233.0,65.8065,65.9558,65.7982,65.8728,13233.0
2015-11-25 09:55:00,79.39,79.88,79.39,79.88,14370.0,65.848,66.2544,65.848,66.2544,14370.0
2015-11-25 10:00:00,79.88,80.07,79.72,80.02,31405.0,66.2544,66.412,66.1217,66.3705,31405.0
2015-11-25 10:05:00,80.0,80.16,79.93,80.05,39762.0,66.3539,66.4866,66.2959,66.3954,39762.0
2015-11-25 10:10:00,80.03,80.26,79.94,80.22,37860.0,66.3788,66.5696,66.3041,66.5364,37860.0
2015-11-25 10:15:00,80.2,80.22,79.91,79.93,60428.0,66.5198,66.5364,66.2793,66.2959,60428.0
2015-11-25 10:20:00,79.95,79.95,79.7,79.82,26990.0,66.3124,66.3124,66.1051,66.2046,26990.0
2015-11-25 10:25:00,79.8,79.8,79.44,79.48,26880.0,66.188,66.188,65.8894,65.9226,26880.0
2015-11-25 10:30:00,79.48,79.62,79.44,79.52,32430.0,65.9226,66.0387,65.8894,65.9558,32430.0
2015-11-25 10:35:00,79.51,79.99,79.51,79.92,36686.0,65.9475,66.3456,65.9475,66.2876,36686.0
2015-11-25 10:40:00,79.91,80.03,79.89,79.89,27616.0,66.2793,66.3788,66.2627,66.2627,27616.0
2015-11-25 10:45:00,79.92,80.08,79.92,80.03,58805.0,66.2876,66.4203,66.2876,66.3788,58805.0
2015-11-25 10:50:00,80.03,80.05,79.62,79.67,20266.0,66.3788,66.3954,66.0387,66.0802,20266.0
2015-11-25 10:55:00,79.67,79.9,79.67,79.75,23867.0,66.0802,66.271,66.0802,66.1466,23867.0
2015-11-25 11:00:00,79.76,79.81,79.57,79.78,23228.0,66.1549,66.1963,65.9973,66.1714,23228.0
2015-11-25 11:05:00,79.76,79.81,79.71,79.72,11683.0,66.1549,66.1963,66.1134,66.1217,11683.0
2015-11-25 11:10:00,79.72,79.78,79.68,79.73,18923.0,66.1217,66.1714,66.0885,66.13,18923.0
2015-11-25 11:15:00,79.72,79.77,79.6,79.6,18731.0,66.1217,66.1631,66.0221,66.0221,18731.0
2015-11-25 11:20:00,79.61,79.79,79.57,79.79,24239.0,66.0304,66.1797,65.9973,66.1797,24239.0
2015-11-25 11:25:00,79.78,79.86,79.67,79.69,17359.0,66.1714,66.2378,66.0802,66.0968,17359.0
2015-11-25 11:30:00,79.69,79.89,79.69,79.87,23437.0,66.0968,66.2627,66.0968,66.2461,23437.0
2015-11-25 11:35:00,79.86,79.95,79.8,79.94,25063.0,66.2378,66.3124,66.188,66.3041,25063.0
2015-11-25 11:40:00,79.93,79.97,79.86,79.96,23899.0,66.2959,66.329,66.2378,66.3207,23899.0
2015-11-25 11:45:00,79.94,80.14,79.94,80.14,42166.0,66.3041,66.47,66.3041,66.47,42166.0
2015-11-25 11:50:00,80.14,80.25,80.14,80.2,29210.0,66.47,66.5613,66.47,66.5198,29210.0
2015-11-25 11:55:00,80.2,80.42,80.2,80.37,52344.0,66.5198,66.7023,66.5198,66.6608,52344.0
2015-11-25 12:00:00,80.37,80.4,80.03,80.04,75000.0,66.6608,66.6857,66.3788,66.3871,75000.0
2015-11-25 12:05:00,80.03,80.07,79.82,79.82,57410.0,66.3788,66.412,66.2046,66.2046,57410.0
2015-11-25 12:10:00,79.86,79.93,79.76,79.84,83588.0,66.2378,66.2959,66.1549,66.2212,83588.0
2015-11-25 12:15:00,79.85,79.87,79.75,79.75,55338.0,66.2295,66.2461,66.1466,66.1466,55338.0
2015-11-25 12:20:00,79.77,79.79,79.59,79.6,43287.0,66.1631,66.1797,66.0138,66.0221,43287.0
2015-11-25 12:25:00,79.61,79.62,79.46,79.54,40995.0,66.0304,66.0387,65.906,65.9724,40995.0
2015-11-25 12:30:00,79.52,79.65,79.46,79.56,21149.0,65.9558,66.0636,65.906,65.989,21149.0
2015-11-25 12:35:00,79.6,79.69,79.58,79.66,14755.0,66.0221,66.0968,66.0056,66.0719,14755.0
2015-11-25 12:40:00,79.67,79.86,79.67,79.82,12672.0,66.0802,66.2378,66.0802,66.2046,12672.0
2015-11-25 12:45:00,79.8,79.82,79.7,79.72,12211.0,66.188,66.2046,66.1051,66.1217,12211.0
2015-11-25 12:50:00,79.72,79.77,79.68,79.74,7685.0,66.1217,66.1631,66.0885,66.1383,7685.0
2015-11-25 12:55:00,79.74,79.74,79.63,79.66,16051.0,66.1383,66.1383,66.047,66.0719,16051.0
2015-11-25 13:00:00,79.66,79.69,79.63,79.67,9359.0,66.0719,66.0968,66.047,66.0802,9359.0
2015-11-25 13:05:00,79.66,79.71,79.62,79.7,9242.0,66.0719,66.1134,66.0387,66.1051,9242.0
2015-11-25 13:10:00,79.7,79.77,79.67,79.72,11930.0,66.1051,66.1631,66.0802,66.1217,11930.0
2015-11-25 13:15:00,79.71,79.89,79.69,79.85,61427.0,66.1134,66.2627,66.0968,66.2295,61427.0
2015-11-25 13:20:00,79.84,80.01,79.82,79.82,58890.0,66.2212,66.3622,66.2046,66.2046,58890.0
2015-11-25 13:25:00,79.84,79.87,79.72,79.81,30525.0,66.2212,66.2461,66.1217,66.1963,30525.0
2015-11-25 13:30:00,79.81,79.84,79.74,79.8,8156.0,66.1963,66.2212,66.1383,66.188,8156.0
2015-11-25 13:35:00,79.8,79.92,79.77,79.91,12989.0,66.188,66.2876,66.1631,66.2793,12989.0
2015-11-25 13:40:00,79.89,80.03,79.86,80.03,6553.0,66.2627,66.3788,66.2378,66.3788,6553.0
2015-11-25 13:45:00,80.03,80.06,79.92,80.03,8164.0,66.3788,66.4037,66.2876,66.3788,8164.0
2015-11-25 13:50:00,80.06,80.16,80.05,80.16,13959.0,66.4037,66.4866,66.3954,66.4866,13959.0
2015-11-25 13:55:00,80.14,80.21,80.09,80.18,18575.0,66.47,66.5281,66.4286,66.5032,18575.0
2015-11-25 14:00:00,80.2,80.28,80.2,80.22,19837.0,66.5198,66.5862,66.5198,66.5364,19837.0
2015-11-25 14:05:00,80.23,80.26,80.22,80.23,24284.0,66.5447,66.5696,66.5364,66.5447,24284.0
2015-11-25 14:10:00,80.22,80.28,80.21,80.28,24766.0,66.5364,66.5862,66.5281,66.5862,24766.0
2015-11-25 14:15:00,80.27,80.3,80.23,80.23,20485.0,66.5779,66.6027,66.5447,66.5447,20485.0
2015-11-25 14:20:00,80.23,80.3,80.21,80.23,15345.0,66.5447,66.6027,66.5281,66.5447,15345.0
2015-11-25 14:25:00,80.23,80.35,80.22,80.26,21980.0,66.5447,66.6442,66.5364,66.5696,21980.0
2015-11-25 14:30:00,80.25,80.28,80.19,80.22,15455.0,66.5613,66.5862,66.5115,66.5364,15455.0
2015-11-25 14:35:00,80.21,80.25,80.17,80.25,13242.0,66.5281,66.5613,66.4949,66.5613,13242.0
2015-11-25 14:40:00,80.26,80.36,80.21,80.25,26121.0,66.5696,66.6525,66.5281,66.5613,26121.0
2015-11-25 14:45:00,80.24,80.28,80.23,80.27,13064.0,66.553,66.5862,66.5447,66.5779,13064.0
2015-11-25 14:50:00,80.29,80.35,80.23,80.32,31053.0,66.5944,66.6442,66.5447,66.6193,31053.0
2015-11-25 14:55:00,80.35,80.39,80.31,80.34,25029.0,66.6442,66.6774,66.611,66.6359,25029.0
2015-11-25 15:00:00,80.34,80.39,80.3,80.31,19805.0,66.6359,66.6774,66.6027,66.611,19805.0
2015-11-25 15:05:00,80.31,80.33,80.28,80.28,8181.0,66.611,66.6276,66.5862,66.5862,8181.0
2015-11-25 15:10:00,80.27,80.33,80.24,80.32,23564.0,66.5779,66.6276,66.553,66.6193,23564.0
2015-11-25 15:15:00,80.32,80.41,80.31,80.41,20867.0,66.6193,66.694,66.611,66.694,20867.0
2015-11-25 15:20:00,80.42,80.44,80.33,80.44,23042.0,66.7023,66.7189,66.6276,66.7189,23042.0
2015-11-25 15:25:00,80.44,80.48,80.41,80.46,24017.0,66.7189,66.752,66.694,66.7354,24017.0
2015-11-25 15:30:00,80.46,80.46,80.36,80.42,30100.0,66.7354,66.7354,66.6525,66.7023,30100.0
2015-11-25 15:35:00,80.41,80.42,80.35,80.42,35422.0,66.694,66.7023,66.6442,66.7023,35422.0
2015-11-25 15:40:00,80.43,80.43,80.33,80.35,37243.0,66.7106,66.7106,66.6276,66.6442,37243.0
2015-11-25 15:45:00,80.35,80.37,80.25,80.35,28506.0,66.6442,66.6608,66.5613,66.6442,28506.0
2015-11-25 15:50:00,80.34,80.34,80.2,80.23,32488.0,66.6359,66.6359,66.5198,66.5447,32488.0
2015-11-25 15:55:00,80.23,80.35,80.23,80.31,64080.0,66.5447,66.6442,66.5447,66.611,64080.0
2015-11-27 09:30:00,80.63,80.86,80.0,80.41,58864.0,66.8764,67.0672,66.3539,66.694,58864.0
2015-11-27 09:35:00,80.41,80.69,80.12,80.67,24080.0,66.694,66.9262,66.4534,66.9096,24080.0
2015-11-27 09:40:00,80.68,80.91,80.57,80.87,24571.0,66.9179,67.1087,66.8267,67.0755,24571.0
2015-11-27 09:45:00,80.86,80.87,80.61,80.76,17177.0,67.0672,67.0755,66.8599,66.9843,17177.0
2015-11-27 09:50:00,80.73,81.0,80.72,80.88,61117.0,66.9594,67.1833,66.9511,67.0838,61117.0
2015-11-27 09:55:00,80.89,81.0,80.89,80.99,31580.0,67.0921,67.1833,67.0921,67.175,31580.0
2015-11-27 10:00:00,80.99,81.33,80.91,81.33,118003.0,67.175,67.457,67.1087,67.457,118003.0
2015-11-27 10:05:00,81.3,81.72,81.29,81.7,52542.0,67.4322,67.7805,67.4239,67.7639,52542.0
2015-11-27 10:10:00,81.71,81.76,81.6,81.7,36322.0,67.7722,67.8137,67.681,67.7639,36322.0
2015-11-27 10:15:00,81.68,81.72,81.51,81.67,36154.0,67.7473,67.7805,67.6063,67.7391,36154.0
2015-11-27 10:20:00,81.68,81.73,81.37,81.6,23821.0,67.7473,67.7888,67.4902,67.681,23821.0
2015-11-27 10:25:00,81.55,81.64,81.51,81.57,24497.0,67.6395,67.7142,67.6063,67.6561,24497.0
2015-11-27 10:30:00,81.59,81.69,81.53,81.67,17832.0,67.6727,67.7556,67.6229,67.7391,17832.0
2015-11-27 10:35:00,81.67,81.97,81.67,81.88,51661.0,67.7391,67.9879,67.7391,67.9132,51661.0
2015-11-27 10:40:00,81.86,81.89,81.69,81.71,26961.0,67.8966,67.9215,67.7556,67.7722,26961.0
2015-11-27 10:45:00,81.71,81.76,81.5,81.5,31487.0,67.7722,67.8137,67.598,67.598,31487.0
2015-11-27 10:50:00,81.55,81.61,81.3,81.61,20750.0,67.6395,67.6893,67.4322,67.6893,20750.0
2015-11-27 10:55:00,81.6,81.72,81.6,81.66,17799.0,67.681,67.7805,67.681,67.7308,17799.0
2015-11-27 11:00:00,81.68,81.85,81.67,81.85,32736.0,67.7473,67.8883,67.7391,67.8883,32736.0
2015-11-27 11:05:00,81.85,81.87,81.63,81.69,10305.0,67.8883,67.9049,67.7059,67.7556,10305.0
2015-11-27 11:10:00,81.7,81.7,81.59,81.67,9020.0,67.7639,67.7639,67.6727,67.7391,9020.0
2015-11-27 11:15:00,81.68,81.88,81.68,81.87,23906.0,67.7473,67.9132,67.7473,67.9049,23906.0
2015-11-27 11:20:00,81.9,81.9,81.73,81.73,17817.0,67.9298,67.9298,67.7888,67.7888,17817.0
2015-11-27 11:25:00,81.76,81.89,81.75,81.83,16600.0,67.8137,67.9215,67.8054,67.8718,16600.0
2015-11-27 11:30:00,81.83,81.94,81.82,81.9,32659.0,67.8718,67.963,67.8635,67.9298,32659.0
2015-11-27 11:35:00,81.9,81.93,81.83,81.84,19338.0,67.9298,67.9547,67.8718,67.8801,19338.0
2015-11-27 11:40:00,81.84,81.92,81.8,81.9,16161.0,67.8801,67.9464,67.8469,67.9298,16161.0
2015-11-27 11:45:00,81.92,82.05,81.88,82.04,52828.0,67.9464,68.0542,67.9132,68.0459,52828.0
2015-11-27 11:50:00,82.02,82.04,81.94,82.01,26046.0,68.0293,68.0459,67.963,68.0211,26046.0
2015-11-27 11:55:00,82.03,82.04,81.91,81.92,23037.0,68.0376,68.0459,67.9381,67.9464,23037.0
2015-11-27 12:00:00,81.94,82.0,81.87,81.97,20712.0,67.963,68.0128,67.9049,67.9879,20712.0
2015-11-27 12:05:00,81.99,82.05,81.92,82.03,22206.0,68.0045,68.0542,67.9464,68.0376,22206.0
2015-11-27 12:10:00,82.02,82.12,81.99,82.07,25997.0,68.0293,68.1123,68.0045,68.0708,25997.0
2015-11-27 12:15:00,82.07,82.1,82.03,82.04,12284.0,68.0708,68.0957,68.0376,68.0459,12284.0
2015-11-27 12:20:00,82.06,82.12,82.01,82.07,19612.0,68.0625,68.1123,68.0211,68.0708,19612.0
2015-11-27 12:25:00,82.08,82.13,82.04,82.06,24641.0,68.0791,68.1206,68.0459,68.0625,24641.0
2015-11-27 12:30:00,82.07,82.08,82.02,82.06,23397.0,68.0708,68.0791,68.0293,68.0625,23397.0
2015-11-27 12:35:00,82.02,82.05,81.92,81.92,44935.0,68.0293,68.0542,67.9464,67.9464,44935.0
2015-11-27 12:40:00,81.92,81.99,81.87,81.95,30742.0,67.9464,68.0045,67.9049,67.9713,30742.0
2015-11-27 12:45:00,81.95,81.96,81.85,81.89,40629.0,67.9713,67.9796,67.8883,67.9215,40629.0
2015-11-27 12:50:00,81.87,81.9,81.81,81.81,46924.0,67.9049,67.9298,67.8552,67.8552,46924.0
2015-11-27 12:55:00,81.83,82.0,81.82,81.89,70185.0,67.8718,68.0128,67.8635,67.9215,70185.0
2015-11-30 09:30:00,81.9,82.17,81.6,82.04,87682.0,67.9298,68.1538,67.681,68.0459,87682.0
2015-11-30 09:35:00,82.05,82.74,82.03,82.58,121193.0,68.0542,68.6265,68.0376,68.4938,121193.0
2015-11-30 09:40:00,82.49,82.6,82.03,82.08,28443.0,68.4192,68.5104,68.0376,68.0791,28443.0
2015-11-30 09:45:00,82.07,82.51,81.74,81.79,84478.0,68.0708,68.4358,67.7971,67.8386,84478.0
2015-11-30 09:50:00,81.87,81.96,81.3,81.53,61663.0,67.9049,67.9796,67.4322,67.6229,61663.0
2015-11-30 09:55:00,81.49,81.69,81.39,81.43,34224.0,67.5898,67.7556,67.5068,67.54,34224.0
2015-11-30 10:00:00,81.42,81.73,81.38,81.46,42709.0,67.5317,67.7888,67.4985,67.5649,42709.0
2015-11-30 10:05:00,81.44,81.53,81.26,81.48,33758.0,67.5483,67.6229,67.399,67.5815,33758.0
2015-11-30 10:10:00,81.51,81.51,80.93,80.98,76184.0,67.6063,67.6063,67.1253,67.1667,76184.0
2015-11-30 10:15:00,80.98,81.1,80.97,81.0,36065.0,67.1667,67.2663,67.1585,67.1833,36065.0
2015-11-30 10:20:00,80.98,81.4,80.97,81.4,31649.0,67.1667,67.5151,67.1585,67.5151,31649.0
2015-11-30 10:25:00,81.38,81.4,81.01,81.1,21285.0,67.4985,67.5151,67.1916,67.2663,21285.0
2015-11-30 10:30:00,81.12,81.31,81.05,81.31,32942.0,67.2829,67.4405,67.2248,67.4405,32942.0
2015-11-30 10:35:00,81.27,81.53,81.18,81.42,55230.0,67.4073,67.6229,67.3326,67.5317,55230.0
2015-11-30 10:40:00,81.46,81.53,81.27,81.27,28125.0,67.5649,67.6229,67.4073,67.4073,28125.0
2015-11-30 10:45:00,81.26,81.37,81.2,81.27,33965.0,67.399,67.4902,67.3492,67.4073,33965.0
2015-11-30 10:50:00,81.28,81.32,81.11,81.11,73994.0,67.4156,67.4488,67.2746,67.2746,73994.0
2015-11-30 10:55:00,81.11,81.22,81.03,81.08,34475.0,67.2746,67.3658,67.2082,67.2497,34475.0
2015-11-30 11:00:00,81.04,81.12,80.86,80.87,66591.0,67.2165,67.2829,67.0672,67.0755,66591.0
2015-11-30 11:05:00,80.87,80.98,80.77,80.95,37814.0,67.0755,67.1667,66.9926,67.1419,37814.0
2015-11-30 11:10:00,80.98,81.18,80.95,81.15,25637.0,67.1667,67.3326,67.1419,67.3077,25637.0
2015-11-30 11:15:00,81.18,81.27,81.12,81.17,8185.0,67.3326,67.4073,67.2829,67.3243,8185.0
2015-11-30 11:20:00,81.19,81.29,81.16,81.19,12599.0,67.3409,67.4239,67.316,67.3409,12599.0
2015-11-30 11:25:00,81.2,81.38,81.19,81.34,32026.0,67.3492,67.4985,67.3409,67.4653,32026.0
2015-11-30 11:30:00,81.33,81.65,81.29,81.65,33889.0,67.457,67.7225,67.4239,67.7225,33889.0
2015-11-30 11:35:00,81.63,81.68,81.55,81.66,31302.0,67.7059,67.7473,67.6395,67.7308,31302.0
2015-11-30 11:40:00,81.58,81.66,81.53,81.66,14150.0,67.6644,67.7308,67.6229,67.7308,14150.0
2015-11-30 11:45:00,81.65,81.72,81.57,81.58,23349.0,67.7225,67.7805,67.6561,67.6644,23349.0
2015-11-30 11:50:00,81.55,81.66,81.5,81.63,23604.0,67.6395,67.7308,67.598,67.7059,23604.0
2015-11-30 11:55:00,81.64,81.85,81.63,81.75,35060.0,67.7142,67.8883,67.7059,67.8054,35060.0
2015-11-30 12:00:00,81.76,81.98,81.75,81.91,22577.0,67.8137,67.9962,67.8054,67.9381,22577.0
2015-11-30 12:05:00,81.93,82.01,81.88,81.95,39309.0,67.9547,68.0211,67.9132,67.9713,39309.0
2015-11-30 12:10:00,81.96,82.05,81.89,81.97,19647.0,67.9796,68.0542,67.9215,67.9879,19647.0
2015-11-30 12:15:00,81.98,82.12,81.92,82.09,26442.0,67.9962,68.1123,67.9464,68.0874,26442.0
2015-11-30 12:20:00,82.1,82.21,82.1,82.21,28806.0,68.0957,68.1869,68.0957,68.1869,28806.0
2015-11-30 12:25:00,82.21,82.23,82.07,82.12,25016.0,68.1869,68.2035,68.0708,68.1123,25016.0
2015-11-30 12:30:00,82.17,82.17,82.03,82.17,14451.0,68.1538,68.1538,68.0376,68.1538,14451.0
2015-11-30 12:35:00,82.13,82.19,82.05,82.06,19100.0,68.1206,68.1704,68.0542,68.0625,19100.0
2015-11-30 12:40:00,82.03,82.1,81.94,82.05,25658.0,68.0376,68.0957,67.963,68.0542,25658.0
2015-11-30 12:45:00,82.05,82.13,82.0,82.13,7778.0,68.0542,68.1206,68.0128,68.1206,7778.0
2015-11-30 12:50:00,82.1,82.15,82.02,82.03,18461.0,68.0957,68.1372,68.0293,68.0376,18461.0
2015-11-30 12:55:00,82.02,82.11,81.99,82.05,16259.0,68.0293,68.104,68.0045,68.0542,16259.0
2015-11-30 13:00:00,82.03,82.14,82.01,82.12,11310.0,68.0376,68.1289,68.0211,68.1123,11310.0
2015-11-30 13:05:00,82.12,82.15,82.01,82.05,15194.0,68.1123,68.1372,68.0211,68.0542,15194.0
2015-11-30 13:10:00,82.03,82.03,81.94,81.99,12665.0,68.0376,68.0376,67.963,68.0045,12665.0
2015-11-30 13:15:00,82.02,82.17,81.98,82.15,20841.0,68.0293,68.1538,67.9962,68.1372,20841.0
2015-11-30 13:20:00,82.14,82.29,82.12,82.28,32439.0,68.1289,68.2533,68.1123,68.245,32439.0
2015-11-30 13:25:00,82.27,82.3,82.2,82.3,16242.0,68.2367,68.2616,68.1786,68.2616,16242.0
2015-11-30 13:30:00,82.29,82.36,82.2,82.33,13105.0,68.2533,68.3114,68.1786,68.2865,13105.0
2015-11-30 13:35:00,82.33,82.36,82.26,82.33,17826.0,68.2865,68.3114,68.2284,68.2865,17826.0
2015-11-30 13:40:00,82.32,82.43,82.3,82.41,22197.0,68.2782,68.3694,68.2616,68.3528,22197.0
2015-11-30 13:45:00,82.42,82.49,82.4,82.47,21524.0,68.3611,68.4192,68.3445,68.4026,21524.0
2015-11-30 13:50:00,82.47,82.57,82.46,82.52,14788.0,68.4026,68.4855,68.3943,68.4441,14788.0
2015-11-30 13:55:00,82.5,82.64,82.5,82.56,32118.0,68.4275,68.5436,68.4275,68.4772,32118.0
2015-11-30 14:00:00,82.57,82.59,82.48,82.57,36509.0,68.4855,68.5021,68.4109,68.4855,36509.0
2015-11-30 14:05:00,82.59,82.62,82.52,82.53,17377.0,68.5021,68.527,68.4441,68.4524,17377.0
2015-11-30 14:10:00,82.52,82.69,82.52,82.66,16293.0,68.4441,68.5851,68.4441,68.5602,16293.0
2015-11-30 14:15:00,82.67,82.71,82.6,82.61,18985.0,68.5685,68.6017,68.5104,68.5187,18985.0
2015-11-30 14:20:00,82.61,82.62,82.48,82.51,17040.0,68.5187,68.527,68.4109,68.4358,17040.0
2015-11-30 14:25:00,82.48,82.63,82.48,82.63,17568.0,68.4109,68.5353,68.4109,68.5353,17568.0
2015-11-30 14:30:00,82.63,82.74,82.63,82.7,17641.0,68.5353,68.6265,68.5353,68.5934,17641.0
2015-11-30 14:35:00,82.7,82.74,82.66,82.67,16223.0,68.5934,68.6265,68.5602,68.5685,16223.0
2015-11-30 14:40:00,82.66,82.77,82.63,82.73,15889.0,68.5602,68.6514,68.5353,68.6182,15889.0
2015-11-30 14:45:00,82.71,82.75,82.61,82.72,21503.0,68.6017,68.6348,68.5187,68.6099,21503.0
2015-11-30 14:50:00,82.71,82.77,82.64,82.7,17429.0,68.6017,68.6514,68.5436,68.5934,17429.0
2015-11-30 14:55:00,82.7,82.72,82.6,82.68,27497.0,68.5934,68.6099,68.5104,68.5768,27497.0
2015-11-30 15:00:00,82.68,82.73,82.63,82.71,19864.0,68.5768,68.6182,68.5353,68.6017,19864.0
2015-11-30 15:05:00,82.71,82.72,82.6,82.65,25245.0,68.6017,68.6099,68.5104,68.5519,25245.0
2015-11-30 15:10:00,82.67,82.72,82.61,82.7,27661.0,68.5685,68.6099,68.5187,68.5934,27661.0
2015-11-30 15:15:00,82.7,82.79,82.7,82.72,39248.0,68.5934,68.668,68.5934,68.6099,39248.0
2015-11-30 15:20:00,82.72,82.74,82.7,82.7,38114.0,68.6099,68.6265,68.5934,68.5934,38114.0
2015-11-30 15:25:00,82.7,82.8,82.7,82.77,40884.0,68.5934,68.6763,68.5934,68.6514,40884.0
2015-11-30 15:30:00,82.79,82.9,82.78,82.85,58407.0,68.668,68.7592,68.6597,68.7178,58407.0
2015-11-30 15:35:00,82.85,82.86,82.76,82.76,48268.0,68.7178,68.7261,68.6431,68.6431,48268.0
2015-11-30 15:40:00,82.77,82.8,82.61,82.61,66616.0,68.6514,68.6763,68.5187,68.5187,66616.0
2015-11-30 15:45:00,82.61,82.81,82.6,82.81,45215.0,68.5187,68.6846,68.5104,68.6846,45215.0
2015-11-30 15:50:00,82.79,82.9,82.71,82.9,71757.0,68.668,68.7592,68.6017,68.7592,71757.0
2015-11-30 15:55:00,82.89,83.19,82.86,83.02,282826.0,68.7509,68.9998,68.7261,68.8588,282826.0
2015-12-01 09:30:00,83.63,83.77,83.43,83.59,75369.0,69.3647,69.4808,69.1988,69.3315,75369.0
2015-12-01 09:35:00,83.57,83.87,83.3,83.74,39120.0,69.315,69.5638,69.091,69.456,39120.0
2015-12-01 09:40:00,83.74,84.19,83.74,83.94,38866.0,69.456,69.8292,69.456,69.6218,38866.0
2015-12-01 09:45:00,83.98,84.02,83.6,83.67,33143.0,69.655,69.6882,69.3398,69.3979,33143.0
2015-12-01 09:50:00,83.73,84.05,83.66,84.05,33338.0,69.4477,69.7131,69.3896,69.7131,33338.0
2015-12-01 09:55:00,84.05,84.4,84.03,84.12,56546.0,69.7131,70.0034,69.6965,69.7711,56546.0
2015-12-01 10:00:00,84.15,84.22,83.88,84.07,47335.0,69.796,69.8541,69.5721,69.7297,47335.0
2015-12-01 10:05:00,84.1,84.49,84.04,84.32,174970.0,69.7546,70.078,69.7048,69.937,174970.0
2015-12-01 10:10:00,84.27,84.36,84.14,84.26,38171.0,69.8956,69.9702,69.7877,69.8873,38171.0
2015-12-01 10:15:00,84.27,84.27,83.58,83.68,90379.0,69.8956,69.8956,69.3233,69.4062,90379.0
2015-12-01 10:20:00,83.65,83.81,83.53,83.73,25732.0,69.3813,69.514,69.2818,69.4477,25732.0
2015-12-01 10:25:00,83.74,83.97,83.71,83.91,42910.0,69.456,69.6467,69.4311,69.597,42910.0
2015-12-01 10:30:00,83.87,83.92,83.5,83.53,59328.0,69.5638,69.6053,69.2569,69.2818,59328.0
2015-12-01 10:35:00,83.52,84.16,83.49,84.12,46258.0,69.2735,69.8043,69.2486,69.7711,46258.0
2015-12-01 10:40:00,84.1,84.34,84.06,84.31,45933.0,69.7546,69.9536,69.7214,69.9287,45933.0
2015-12-01 10:45:00,84.3,84.33,84.22,84.26,37122.0,69.9204,69.9453,69.8541,69.8873,37122.0
2015-12-01 10:50:00,84.27,84.36,84.22,84.36,49185.0,69.8956,69.9702,69.8541,69.9702,49185.0
2015-12-01 10:55:00,84.34,84.39,84.18,84.23,36937.0,69.9536,69.9951,69.8209,69.8624,36937.0
2015-12-01 11:00:00,84.26,84.34,84.21,84.31,35686.0,69.8873,69.9536,69.8458,69.9287,35686.0
2015-12-01 11:05:00,84.29,84.34,84.21,84.27,32250.0,69.9121,69.9536,69.8458,69.8956,32250.0
2015-12-01 11:10:00,84.28,84.35,84.11,84.11,58472.0,69.9038,69.9619,69.7628,69.7628,58472.0
2015-12-01 11:15:00,84.11,84.13,83.92,83.98,33382.0,69.7628,69.7794,69.6053,69.655,33382.0
2015-12-01 11:20:00,83.98,84.12,83.98,84.09,27555.0,69.655,69.7711,69.655,69.7463,27555.0
2015-12-01 11:25:00,84.1,84.26,84.09,84.15,28779.0,69.7546,69.8873,69.7463,69.796,28779.0
2015-12-01 11:30:00,84.15,84.16,84.02,84.08,64664.0,69.796,69.8043,69.6882,69.738,64664.0
2015-12-01 11:35:00,84.07,84.14,84.0,84.04,18809.0,69.7297,69.7877,69.6716,69.7048,18809.0
2015-12-01 11:40:00,84.02,84.03,83.75,83.96,17620.0,69.6882,69.6965,69.4643,69.6384,17620.0
2015-12-01 11:45:00,83.96,84.39,83.96,84.36,35898.0,69.6384,69.9951,69.6384,69.9702,35898.0
2015-12-01 11:50:00,84.36,84.41,84.27,84.32,76381.0,69.9702,70.0117,69.8956,69.937,76381.0
2015-12-01 11:55:00,84.3,84.31,84.13,84.2,25967.0,69.9204,69.9287,69.7794,69.8375,25967.0
2015-12-01 12:00:00,84.22,84.24,84.14,84.15,9954.0,69.8541,69.8707,69.7877,69.796,9954.0
2015-12-01 12:05:00,84.17,84.28,84.16,84.27,8343.0,69.8126,69.9038,69.8043,69.8956,8343.0
2015-12-01 12:10:00,84.27,84.4,84.26,84.4,13378.0,69.8956,70.0034,69.8873,70.0034,13378.0
2015-12-01 12:15:00,84.37,84.4,84.27,84.27,60398.0,69.9785,70.0034,69.8956,69.8956,60398.0
2015-12-01 12:20:00,84.29,84.39,84.28,84.36,10817.0,69.9121,69.9951,69.9038,69.9702,10817.0
2015-12-01 12:25:00,84.38,84.4,84.32,84.34,62274.0,69.9868,70.0034,69.937,69.9536,62274.0
2015-12-01 12:30:00,84.33,84.35,84.12,84.16,18997.0,69.9453,69.9619,69.7711,69.8043,18997.0
2015-12-01 12:35:00,84.17,84.19,84.02,84.17,19577.0,69.8126,69.8292,69.6882,69.8126,19577.0
2015-12-01 12:40:00,84.14,84.24,84.01,84.03,19999.0,69.7877,69.8707,69.6799,69.6965,19999.0
2015-12-01 12:45:00,84.04,84.07,83.96,84.02,20937.0,69.7048,69.7297,69.6384,69.6882,20937.0
2015-12-01 12:50:00,84.04,84.05,83.82,83.9,14639.0,69.7048,69.7131,69.5223,69.5887,14639.0
2015-12-01 12:55:00,83.9,83.9,83.79,83.8,21983.0,69.5887,69.5887,69.4974,69.5057,21983.0
2015-12-01 13:00:00,83.8,83.81,83.72,83.74,41688.0,69.5057,69.514,69.4394,69.456,41688.0
2015-12-01 13:05:00,83.75,83.84,83.71,83.81,12611.0,69.4643,69.5389,69.4311,69.514,12611.0
2015-12-01 13:10:00,83.83,83.83,83.59,83.65,36239.0,69.5306,69.5306,69.3315,69.3813,36239.0
2015-12-01 13:15:00,83.65,83.69,83.59,83.62,17546.0,69.3813,69.4145,69.3315,69.3564,17546.0
2015-12-01 13:20:00,83.61,83.68,83.59,83.68,16399.0,69.3481,69.4062,69.3315,69.4062,16399.0
2015-12-01 13:25:00,83.68,83.68,83.52,83.52,48672.0,69.4062,69.4062,69.2735,69.2735,48672.0
2015-12-01 13:30:00,83.52,83.55,83.29,83.51,45699.0,69.2735,69.2984,69.0827,69.2652,45699.0
2015-12-01 13:35:00,83.48,83.55,83.31,83.43,26682.0,69.2403,69.2984,69.0993,69.1988,26682.0
2015-12-01 13:40:00,83.43,83.44,83.28,83.38,35710.0,69.1988,69.2071,69.0744,69.1574,35710.0
2015-12-01 13:45:00,83.39,83.64,83.38,83.53,18491.0,69.1657,69.373,69.1574,69.2818,18491.0
2015-12-01 13:50:00,83.54,83.82,83.51,83.76,16827.0,69.2901,69.5223,69.2652,69.4725,16827.0
2015-12-01 13:55:00,83.77,83.88,83.66,83.75,22283.0,69.4808,69.5721,69.3896,69.4643,22283.0
2015-12-01 14:00:00,83.73,83.95,83.72,83.81,33909.0,69.4477,69.6301,69.4394,69.514,33909.0
2015-12-01 14:05:00,83.81,83.93,83.78,83.93,11147.0,69.514,69.6135,69.4891,69.6135,11147.0
2015-12-01 14:10:00,83.92,83.93,83.8,83.82,18892.0,69.6053,69.6135,69.5057,69.5223,18892.0
2015-12-01 14:15:00,83.86,83.96,83.8,83.89,27543.0,69.5555,69.6384,69.5057,69.5804,27543.0
2015-12-01 14:20:00,83.91,84.02,83.88,84.02,38544.0,69.597,69.6882,69.5721,69.6882,38544.0
2015-12-01 14:25:00,83.98,84.04,83.94,83.96,16349.0,69.655,69.7048,69.6218,69.6384,16349.0
2015-12-01 14:30:00,83.94,83.99,83.77,83.78,25473.0,69.6218,69.6633,69.4808,69.4891,25473.0
2015-12-01 14:35:00,83.76,83.87,83.74,83.85,7248.0,69.4725,69.5638,69.456,69.5472,7248.0
2015-12-01 14:40:00,83.85,83.85,83.65,83.69,23138.0,69.5472,69.5472,69.3813,69.4145,23138.0
2015-12-01 14:45:00,83.7,83.8,83.69,83.7,22928.0,69.4228,69.5057,69.4145,69.4228,22928.0
2015-12-01 14:50:00,83.71,83.71,83.6,83.62,27087.0,69.4311,69.4311,69.3398,69.3564,27087.0
2015-12-01 14:55:00,83.62,83.7,83.6,83.61,22765.0,69.3564,69.4228,69.3398,69.3481,22765.0
2015-12-01 15:00:00,83.61,83.72,83.6,83.66,25745.0,69.3481,69.4394,69.3398,69.3896,25745.0
2015-12-01 15:05:00,83.66,83.77,83.65,83.74,27405.0,69.3896,69.4808,69.3813,69.456,27405.0
2015-12-01 15:10:00,83.74,83.87,83.74,83.81,29327.0,69.456,69.5638,69.456,69.514,29327.0
2015-12-01 15:15:00,83.82,83.84,83.73,83.81,46156.0,69.5223,69.5389,69.4477,69.514,46156.0
2015-12-01 15:20:00,83.82,83.84,83.63,83.65,27174.0,69.5223,69.5389,69.3647,69.3813,27174.0
2015-12-01 15:25:00,83.63,83.67,83.53,83.53,50385.0,69.3647,69.3979,69.2818,69.2818,50385.0
2015-12-01 15:30:00,83.53,83.58,83.46,83.54,52890.0,69.2818,69.3233,69.2237,69.2901,52890.0
2015-12-01 15:35:00,83.54,83.55,83.39,83.39,46631.0,69.2901,69.2984,69.1657,69.1657,46631.0
2015-12-01 15:40:00,83.39,83.4,83.32,83.32,63546.0,69.1657,69.174,69.1076,69.1076,63546.0
2015-12-01 15:45:00,83.33,83.44,83.32,83.39,79382.0,69.1159,69.2071,69.1076,69.1657,79382.0
2015-12-01 15:50:00,83.39,83.68,83.39,83.66,99871.0,69.1657,69.4062,69.1657,69.3896,99871.0
2015-12-01 15:55:00,83.66,83.78,83.66,83.76,175151.0,69.3896,69.4891,69.3896,69.4725,175151.0
2015-12-02 09:30:00,83.95,83.95,83.38,83.45,44013.0,69.6301,69.6301,69.1574,69.2154,44013.0
2015-12-02 09:35:00,83.38,83.93,83.38,83.82,58214.0,69.1574,69.6135,69.1574,69.5223,58214.0
2015-12-02 09:40:00,83.7,83.82,83.51,83.78,109343.0,69.4228,69.5223,69.2652,69.4891,109343.0
2015-12-02 09:45:00,83.77,83.94,83.65,83.87,18472.0,69.4808,69.6218,69.3813,69.5638,18472.0
2015-12-02 09:50:00,83.96,84.13,83.89,83.97,19738.0,69.6384,69.7794,69.5804,69.6467,19738.0
2015-12-02 09:55:00,83.95,84.08,83.95,84.07,16148.0,69.6301,69.738,69.6301,69.7297,16148.0
2015-12-02 10:00:00,84.09,84.14,83.91,84.04,14338.0,69.7463,69.7877,69.597,69.7048,14338.0
2015-12-02 10:05:00,84.03,84.26,84.03,84.12,36605.0,69.6965,69.8873,69.6965,69.7711,36605.0
2015-12-02 10:10:00,84.09,84.29,84.09,84.29,49024.0,69.7463,69.9121,69.7463,69.9121,49024.0
2015-12-02 10:15:00,84.3,84.37,84.17,84.28,32184.0,69.9204,69.9785,69.8126,69.9038,32184.0
2015-12-02 10:20:00,84.28,84.32,84.14,84.14,14584.0,69.9038,69.937,69.7877,69.7877,14584.0
2015-12-02 10:25:00,84.15,84.18,84.05,84.06,19014.0,69.796,69.8209,69.7131,69.7214,19014.0
2015-12-02 10:30:00,84.05,84.2,84.02,84.08,20620.0,69.7131,69.8375,69.6882,69.738,20620.0
2015-12-02 10:35:00,84.07,84.12,84.01,84.02,14014.0,69.7297,69.7711,69.6799,69.6882,14014.0
2015-12-02 10:40:00,84.0,84.01,83.85,83.96,38410.0,69.6716,69.6799,69.5472,69.6384,38410.0
2015-12-02 10:45:00,83.96,83.96,83.83,83.9,25355.0,69.6384,69.6384,69.5306,69.5887,25355.0
2015-12-02 10:50:00,83.84,83.93,83.75,83.75,10197.0,69.5389,69.6135,69.4643,69.4643,10197.0
2015-12-02 10:55:00,83.74,83.86,83.7,83.77,23012.0,69.456,69.5555,69.4228,69.4808,23012.0
2015-12-02 11:00:00,83.75,83.78,83.47,83.5,38227.0,69.4643,69.4891,69.232,69.2569,38227.0
2015-12-02 11:05:00,83.51,83.58,83.35,83.56,20059.0,69.2652,69.3233,69.1325,69.3067,20059.0
2015-12-02 11:10:00,83.51,83.55,83.44,83.47,25125.0,69.2652,69.2984,69.2071,69.232,25125.0
2015-12-02 11:15:00,83.48,83.5,83.3,83.43,21960.0,69.2403,69.2569,69.091,69.1988,21960.0
2015-12-02 11:20:00,83.44,83.56,83.41,83.41,24003.0,69.2071,69.3067,69.1822,69.1822,24003.0
2015-12-02 11:25:00,83.44,83.57,83.4,83.52,27922.0,69.2071,69.315,69.174,69.2735,27922.0
2015-12-02 11:30:00,83.52,84.0,83.51,83.96,32700.0,69.2735,69.6716,69.2652,69.6384,32700.0
2015-12-02 11:35:00,83.93,84.13,83.92,84.09,31790.0,69.6135,69.7794,69.6053,69.7463,31790.0
2015-12-02 11:40:00,84.11,84.16,84.05,84.07,43162.0,69.7628,69.8043,69.7131,69.7297,43162.0
2015-12-02 11:45:00,84.05,84.11,83.97,84.11,14063.0,69.7131,69.7628,69.6467,69.7628,14063.0
2015-12-02 11:50:00,84.1,84.3,84.1,84.27,34011.0,69.7546,69.9204,69.7546,69.8956,34011.0
2015-12-02 11:55:00,84.28,84.5,84.17,84.28,51554.0,69.9038,70.0863,69.8126,69.9038,51554.0
2015-12-02 12:00:00,84.28,84.51,84.25,84.5,31219.0,69.9038,70.0946,69.879,70.0863,31219.0
2015-12-02 12:05:00,84.52,84.73,84.49,84.68,54721.0,70.1029,70.2771,70.078,70.2356,54721.0
2015-12-02 12:10:00,84.67,84.73,84.6,84.65,34412.0,70.2273,70.2771,70.1693,70.2107,34412.0
2015-12-02 12:15:00,84.62,84.71,84.6,84.66,14109.0,70.1859,70.2605,70.1693,70.219,14109.0
2015-12-02 12:20:00,84.66,84.84,84.66,84.83,23668.0,70.219,70.3683,70.219,70.36,23668.0
2015-12-02 12:25:00,84.83,85.07,84.76,85.07,87964.0,70.36,70.5591,70.302,70.5591,87964.0
2015-12-02 12:30:00,85.03,85.37,85.02,85.35,87457.0,70.5259,70.8079,70.5176,70.7913,87457.0
2015-12-02 12:35:00,85.35,85.43,85.23,85.43,25828.0,70.7913,70.8577,70.6918,70.8577,25828.0
2015-12-02 12:40:00,85.38,85.45,85.35,85.45,48611.0,70.8162,70.8743,70.7913,70.8743,48611.0
2015-12-02 12:45:00,85.45,85.61,85.41,85.57,52211.0,70.8743,71.007,70.8411,70.9738,52211.0
2015-12-02 12:50:00,85.59,85.72,85.53,85.53,41160.0,70.9904,71.0982,70.9406,70.9406,41160.0
2015-12-02 12:55:00,85.53,85.7,85.5,85.67,80754.0,70.9406,71.0816,70.9157,71.0567,80754.0
2015-12-02 13:00:00,85.68,85.78,85.62,85.71,61666.0,71.065,71.148,71.0153,71.0899,61666.0
2015-12-02 13:05:00,85.71,85.75,85.66,85.72,39267.0,71.0899,71.1231,71.0485,71.0982,39267.0
2015-12-02 13:10:00,85.72,85.72,85.54,85.63,34207.0,71.0982,71.0982,70.9489,71.0236,34207.0
2015-12-02 13:15:00,85.63,85.69,85.53,85.56,22177.0,71.0236,71.0733,70.9406,70.9655,22177.0
2015-12-02 13:20:00,85.56,85.7,85.56,85.59,18325.0,70.9655,71.0816,70.9655,70.9904,18325.0
2015-12-02 13:25:00,85.59,85.61,85.33,85.41,38479.0,70.9904,71.007,70.7747,70.8411,38479.0
2015-12-02 13:30:00,85.43,85.43,85.29,85.3,25602.0,70.8577,70.8577,70.7416,70.7499,25602.0
2015-12-02 13:35:00,85.32,85.32,85.03,85.13,36356.0,70.7664,70.7664,70.5259,70.6089,36356.0
2015-12-02 13:40:00,85.12,85.31,85.11,85.21,30053.0,70.6006,70.7582,70.5923,70.6752,30053.0
2015-12-02 13:45:00,85.18,85.2,85.1,85.16,31211.0,70.6503,70.6669,70.584,70.6337,31211.0
2015-12-02 13:50:00,85.14,85.15,84.76,84.76,21095.0,70.6172,70.6254,70.302,70.302,21095.0
2015-12-02 13:55:00,84.8,84.85,84.72,84.76,29877.0,70.3351,70.3766,70.2688,70.302,29877.0
2015-12-02 14:00:00,84.76,84.79,84.68,84.72,20155.0,70.302,70.3269,70.2356,70.2688,20155.0
2015-12-02 14:05:00,84.71,84.73,84.58,84.73,31280.0,70.2605,70.2771,70.1527,70.2771,31280.0
2015-12-02 14:10:00,84.7,84.78,84.67,84.73,23579.0,70.2522,70.3186,70.2273,70.2771,23579.0
2015-12-02 14:15:00,84.71,84.88,84.67,84.71,47918.0,70.2605,70.4015,70.2273,70.2605,47918.0
2015-12-02 14:20:00,84.7,84.88,84.69,84.73,28309.0,70.2522,70.4015,70.2439,70.2771,28309.0
2015-12-02 14:25:00,84.73,84.76,84.67,84.7,26647.0,70.2771,70.302,70.2273,70.2522,26647.0
2015-12-02 14:30:00,84.69,84.71,84.38,84.5,33052.0,70.2439,70.2605,69.9868,70.0863,33052.0
2015-12-02 14:35:00,84.5,84.55,84.4,84.43,26667.0,70.0863,70.1278,70.0034,70.0283,26667.0
2015-12-02 14:40:00,84.41,84.41,84.23,84.31,25877.0,70.0117,70.0117,69.8624,69.9287,25877.0
2015-12-02 14:45:00,84.31,84.31,84.0,84.0,34342.0,69.9287,69.9287,69.6716,69.6716,34342.0
2015-12-02 14:50:00,83.97,84.08,83.91,84.07,26871.0,69.6467,69.738,69.597,69.7297,26871.0
2015-12-02 14:55:00,84.08,84.17,84.02,84.05,33438.0,69.738,69.8126,69.6882,69.7131,33438.0
2015-12-02 15:00:00,84.05,84.23,84.0,84.2,16425.0,69.7131,69.8624,69.6716,69.8375,16425.0
2015-12-02 15:05:00,84.2,84.45,84.2,84.31,37266.0,69.8375,70.0448,69.8375,69.9287,37266.0
2015-12-02 15:10:00,84.31,84.44,84.29,84.44,28003.0,69.9287,70.0366,69.9121,70.0366,28003.0
2015-12-02 15:15:00,84.42,84.53,84.39,84.52,42625.0,70.02,70.1112,69.9951,70.1029,42625.0
2015-12-02 15:20:00,84.51,84.58,84.47,84.58,41541.0,70.0946,70.1527,70.0614,70.1527,41541.0
2015-12-02 15:25:00,84.58,84.64,84.44,84.46,36910.0,70.1527,70.2024,70.0366,70.0531,36910.0
2015-12-02 15:30:00,84.45,84.51,84.33,84.39,48394.0,70.0448,70.0946,69.9453,69.9951,48394.0
2015-12-02 15:35:00,84.36,84.43,84.31,84.38,49689.0,69.9702,70.0283,69.9287,69.9868,49689.0
2015-12-02 15:40:00,84.37,84.47,84.37,84.47,51962.0,69.9785,70.0614,69.9785,70.0614,51962.0
2015-12-02 15:45:00,84.44,84.55,84.4,84.51,74994.0,70.0366,70.1278,70.0034,70.0946,74994.0
2015-12-02 15:50:00,84.5,84.55,84.41,84.54,85758.0,70.0863,70.1278,70.0117,70.1195,85758.0
2015-12-02 15:55:00,84.53,84.65,84.43,84.63,172746.0,70.1112,70.2107,70.0283,70.1941,172746.0
2015-12-03 09:30:00,86.71,87.1,86.06,86.49,236397.0,71.9193,72.2428,71.3802,71.7369,236397.0
2015-12-03 09:35:00,86.49,86.83,86.02,86.27,122891.0,71.7369,72.0189,71.347,71.5544,122891.0
2015-12-03 09:40:00,86.17,86.47,85.72,85.97,130100.0,71.4715,71.7203,71.0982,71.3056,130100.0
2015-12-03 09:45:00,85.98,86.01,85.27,85.33,82318.0,71.3139,71.3388,70.725,70.7747,82318.0
2015-12-03 09:50:00,85.36,85.44,85.16,85.36,72169.0,70.7996,70.866,70.6337,70.7996,72169.0
2015-12-03 09:55:00,85.25,85.62,85.16,85.26,71089.0,70.7084,71.0153,70.6337,70.7167,71089.0
2015-12-03 10:00:00,85.2,85.2,84.85,84.95,52023.0,70.6669,70.6669,70.3766,70.4596,52023.0
2015-12-03 10:05:00,84.91,84.91,84.22,84.4,92638.0,70.4264,70.4264,69.8541,70.0034,92638.0
2015-12-03 10:10:00,84.41,84.48,84.19,84.4,60098.0,70.0117,70.0697,69.8292,70.0034,60098.0
2015-12-03 10:15:00,84.39,84.58,84.16,84.2,75599.0,69.9951,70.1527,69.8043,69.8375,75599.0
2015-12-03 10:20:00,84.2,84.23,83.58,83.98,143478.0,69.8375,69.8624,69.3233,69.655,143478.0
2015-12-03 10:25:00,83.93,84.2,83.86,84.13,34147.0,69.6135,69.8375,69.5555,69.7794,34147.0
2015-12-03 10:30:00,84.15,84.46,84.04,84.32,68132.0,69.796,70.0531,69.7048,69.937,68132.0
2015-12-03 10:35:00,84.34,84.55,84.2,84.31,62236.0,69.9536,70.1278,69.8375,69.9287,62236.0
2015-12-03 10:40:00,84.35,84.51,84.24,84.41,26114.0,69.9619,70.0946,69.8707,70.0117,26114.0
2015-12-03 10:45:00,84.43,85.16,84.39,84.98,68733.0,70.0283,70.6337,69.9951,70.4844,68733.0
2015-12-03 10:50:00,84.96,85.03,84.79,84.9,43422.0,70.4679,70.5259,70.3269,70.4181,43422.0
2015-12-03 10:55:00,84.97,84.97,84.54,84.59,69174.0,70.4761,70.4761,70.1195,70.161,69174.0
2015-12-03 11:00:00,84.59,84.65,84.38,84.57,33233.0,70.161,70.2107,69.9868,70.1444,33233.0
2015-12-03 11:05:00,84.62,84.83,84.54,84.83,43315.0,70.1859,70.36,70.1195,70.36,43315.0
2015-12-03 11:10:00,84.83,85.25,84.77,85.13,54074.0,70.36,70.7084,70.3103,70.6089,54074.0
2015-12-03 11:15:00,85.14,85.2,84.77,85.01,55575.0,70.6172,70.6669,70.3103,70.5093,55575.0
2015-12-03 11:20:00,85.01,85.16,84.95,85.03,33940.0,70.5093,70.6337,70.4596,70.5259,33940.0
2015-12-03 11:25:00,85.02,85.47,85.0,85.47,58290.0,70.5176,70.8909,70.501,70.8909,58290.0
2015-12-03 11:30:00,85.45,85.5,85.26,85.36,54742.0,70.8743,70.9157,70.7167,70.7996,54742.0
2015-12-03 11:35:00,85.32,85.68,85.32,85.49,34421.0,70.7664,71.065,70.7664,70.9074,34421.0
2015-12-03 11:40:00,85.53,85.6,85.29,85.3,32651.0,70.9406,70.9987,70.7416,70.7499,32651.0
2015-12-03 11:45:00,85.3,85.33,85.06,85.1,20913.0,70.7499,70.7747,70.5508,70.584,20913.0
2015-12-03 11:50:00,85.09,85.16,85.04,85.12,15706.0,70.5757,70.6337,70.5342,70.6006,15706.0
2015-12-03 11:55:00,85.09,85.17,85.07,85.16,11312.0,70.5757,70.642,70.5591,70.6337,11312.0
2015-12-03 12:00:00,85.15,85.29,85.14,85.23,18775.0,70.6254,70.7416,70.6172,70.6918,18775.0
2015-12-03 12:05:00,85.18,85.27,85.1,85.12,24542.0,70.6503,70.725,70.584,70.6006,24542.0
2015-12-03 12:10:00,85.12,85.17,85.01,85.06,31688.0,70.6006,70.642,70.5093,70.5508,31688.0
2015-12-03 12:15:00,85.05,85.11,84.95,84.96,31902.0,70.5425,70.5923,70.4596,70.4679,31902.0
2015-12-03 12:20:00,84.94,84.94,84.8,84.83,40145.0,70.4513,70.4513,70.3351,70.36,40145.0
2015-12-03 12:25:00,84.82,84.88,84.61,84.79,31116.0,70.3517,70.4015,70.1776,70.3269,31116.0
2015-12-03 12:30:00,84.79,84.97,84.74,84.87,27752.0,70.3269,70.4761,70.2854,70.3932,27752.0
2015-12-03 12:35:00,84.87,85.0,84.84,84.97,16106.0,70.3932,70.501,70.3683,70.4761,16106.0
2015-12-03 12:40:00,84.97,85.05,84.87,84.96,15361.0,70.4761,70.5425,70.3932,70.4679,15361.0
2015-12-03 12:45:00,84.95,85.05,84.93,84.98,12968.0,70.4596,70.5425,70.443,70.4844,12968.0
2015-12-03 12:50:00,85.01,85.02,84.93,85.02,13490.0,70.5093,70.5176,70.443,70.5176,13490.0
2015-12-03 12:55:00,85.03,85.06,84.82,84.86,34606.0,70.5259,70.5508,70.3517,70.3849,34606.0
2015-12-03 13:00:00,84.84,84.84,84.35,84.45,18376.0,70.3683,70.3683,69.9619,70.0448,18376.0
2015-12-03 13:05:00,84.47,84.62,84.37,84.58,20123.0,70.0614,70.1859,69.9785,70.1527,20123.0
2015-12-03 13:10:00,84.59,84.81,84.59,84.68,13320.0,70.161,70.3434,70.161,70.2356,13320.0
2015-12-03 13:15:00,84.64,84.78,84.64,84.77,8236.0,70.2024,70.3186,70.2024,70.3103,8236.0
2015-12-03 13:20:00,84.72,84.73,84.46,84.66,25103.0,70.2688,70.2771,70.0531,70.219,25103.0
2015-12-03 13:25:00,84.63,84.7,84.6,84.67,7750.0,70.1941,70.2522,70.1693,70.2273,7750.0
2015-12-03 13:30:00,84.68,84.68,84.53,84.56,8680.0,70.2356,70.2356,70.1112,70.1361,8680.0
2015-12-03 13:35:00,84.58,84.58,84.41,84.42,16654.0,70.1527,70.1527,70.0117,70.02,16654.0
2015-12-03 13:40:00,84.42,84.55,84.36,84.52,14831.0,70.02,70.1278,69.9702,70.1029,14831.0
2015-12-03 13:45:00,84.5,84.5,84.13,84.19,29813.0,70.0863,70.0863,69.7794,69.8292,29813.0
2015-12-03 13:50:00,84.18,84.21,84.11,84.13,19536.0,69.8209,69.8458,69.7628,69.7794,19536.0
2015-12-03 13:55:00,84.11,84.12,83.9,84.01,38042.0,69.7628,69.7711,69.5887,69.6799,38042.0
2015-12-03 14:00:00,83.97,83.98,83.83,83.86,17471.0,69.6467,69.655,69.5306,69.5555,17471.0
2015-12-03 14:05:00,83.83,83.87,83.75,83.86,25217.0,69.5306,69.5638,69.4643,69.5555,25217.0
2015-12-03 14:10:00,83.81,83.94,83.81,83.9,16550.0,69.514,69.6218,69.514,69.5887,16550.0
2015-12-03 14:15:00,83.9,83.98,83.89,83.95,14123.0,69.5887,69.655,69.5804,69.6301,14123.0
2015-12-03 14:20:00,83.95,83.96,83.69,83.73,19628.0,69.6301,69.6384,69.4145,69.4477,19628.0
2015-12-03 14:25:00,83.73,83.75,83.54,83.59,24817.0,69.4477,69.4643,69.2901,69.3315,24817.0
2015-12-03 14:30:00,83.59,83.62,83.45,83.45,28084.0,69.3315,69.3564,69.2154,69.2154,28084.0
2015-12-03 14:35:00,83.45,83.62,83.4,83.62,27484.0,69.2154,69.3564,69.174,69.3564,27484.0
2015-12-03 14:40:00,83.6,83.6,83.34,83.49,29039.0,69.3398,69.3398,69.1242,69.2486,29039.0
2015-12-03 14:45:00,83.45,83.54,83.36,83.5,27647.0,69.2154,69.2901,69.1408,69.2569,27647.0
2015-12-03 14:50:00,83.48,83.68,83.36,83.63,30249.0,69.2403,69.4062,69.1408,69.3647,30249.0
2015-12-03 14:55:00,83.65,83.69,83.54,83.67,21165.0,69.3813,69.4145,69.2901,69.3979,21165.0
2015-12-03 15:00:00,83.68,83.72,83.56,83.69,21538.0,69.4062,69.4394,69.3067,69.4145,21538.0
2015-12-03 15:05:00,83.69,83.79,83.66,83.69,39642.0,69.4145,69.4974,69.3896,69.4145,39642.0
2015-12-03 15:10:00,83.69,83.76,83.6,83.69,28528.0,69.4145,69.4725,69.3398,69.4145,28528.0
2015-12-03 15:15:00,83.67,83.69,83.48,83.48,36199.0,69.3979,69.4145,69.2403,69.2403,36199.0
2015-12-03 15:20:00,83.48,83.61,83.42,83.6,29775.0,69.2403,69.3481,69.1905,69.3398,29775.0
2015-12-03 15:25:00,83.57,83.58,83.27,83.3,51447.0,69.315,69.3233,69.0661,69.091,51447.0
2015-12-03 15:30:00,83.3,83.33,83.13,83.21,43209.0,69.091,69.1159,68.95,69.0164,43209.0
2015-12-03 15:35:00,83.22,83.48,83.16,83.42,49216.0,69.0247,69.2403,68.9749,69.1905,49216.0
2015-12-03 15:40:00,83.4,83.42,83.3,83.31,70401.0,69.174,69.1905,69.091,69.0993,70401.0
2015-12-03 15:45:00,83.3,83.32,83.24,83.27,85170.0,69.091,69.1076,69.0412,69.0661,85170.0
2015-12-03 15:50:00,83.27,83.37,83.14,83.31,119082.0,69.0661,69.1491,68.9583,69.0993,119082.0
2015-12-03 15:55:00,83.31,83.46,83.24,83.43,118355.0,69.0993,69.2237,69.0412,69.1988,118355.0
2015-12-04 09:30:00,83.24,83.4,82.13,82.35,131830.0,69.0412,69.174,68.1206,68.3031,131830.0
2015-12-04 09:35:00,82.44,83.0,82.21,83.0,66072.0,68.3777,68.8422,68.1869,68.8422,66072.0
2015-12-04 09:40:00,82.98,84.24,82.83,84.19,87598.0,68.8256,69.8707,68.7012,69.8292,87598.0
2015-12-04 09:45:00,84.03,84.17,83.72,83.73,35512.0,69.6965,69.8126,69.4394,69.4477,35512.0
2015-12-04 09:50:00,83.71,84.58,83.71,84.58,79587.0,69.4311,70.1527,69.4311,70.1527,79587.0
2015-12-04 09:55:00,84.54,84.56,84.12,84.32,19575.0,70.1195,70.1361,69.7711,69.937,19575.0
2015-12-04 10:00:00,84.35,84.9,84.27,84.75,67263.0,69.9619,70.4181,69.8956,70.2937,67263.0
2015-12-04 10:05:00,84.75,84.88,84.69,84.8,84723.0,70.2937,70.4015,70.2439,70.3351,84723.0
2015-12-04 10:10:00,84.81,85.05,84.68,85.04,59335.0,70.3434,70.5425,70.2356,70.5342,59335.0
2015-12-04 10:15:00,84.97,85.19,84.82,85.18,51410.0,70.4761,70.6586,70.3517,70.6503,51410.0
2015-12-04 10:20:00,85.21,85.5,85.14,85.43,47057.0,70.6752,70.9157,70.6172,70.8577,47057.0
2015-12-04 10:25:00,85.49,85.51,85.04,85.12,28850.0,70.9074,70.924,70.5342,70.6006,28850.0
2015-12-04 10:30:00,85.17,85.31,85.06,85.12,21532.0,70.642,70.7582,70.5508,70.6006,21532.0
2015-12-04 10:35:00,85.15,85.99,85.15,85.95,100576.0,70.6254,71.3222,70.6254,71.289,100576.0
2015-12-04 10:40:00,85.96,86.01,85.65,85.65,111906.0,71.2973,71.3388,71.0402,71.0402,111906.0
2015-12-04 10:45:00,85.67,85.72,85.38,85.53,50152.0,71.0567,71.0982,70.8162,70.9406,50152.0
2015-12-04 10:50:00,85.57,85.69,85.49,85.56,31618.0,70.9738,71.0733,70.9074,70.9655,31618.0
2015-12-04 10:55:00,85.59,86.05,85.58,86.04,51519.0,70.9904,71.3719,70.9821,71.3636,51519.0
2015-12-04 11:00:00,86.02,86.12,85.86,86.06,69860.0,71.347,71.43,71.2143,71.3802,69860.0
2015-12-04 11:05:00,86.07,86.3,86.02,86.16,58643.0,71.3885,71.5793,71.347,71.4632,58643.0
2015-12-04 11:10:00,86.15,86.39,86.07,86.31,45189.0,71.4549,71.6539,71.3885,71.5876,45189.0
2015-12-04 11:15:00,86.34,86.86,86.33,86.86,98674.0,71.6125,72.0438,71.6042,72.0438,98674.0
2015-12-04 11:20:00,86.86,86.88,86.67,86.69,86110.0,72.0438,72.0603,71.8862,71.9028,86110.0
2015-12-04 11:25:00,86.68,86.96,86.59,86.77,100062.0,71.8945,72.1267,71.8198,71.9691,100062.0
2015-12-04 11:30:00,86.77,86.91,86.75,86.85,106596.0,71.9691,72.0852,71.9525,72.0355,106596.0
2015-12-04 11:35:00,86.87,86.9,86.54,86.54,63643.0,72.0521,72.0769,71.7783,71.7783,63643.0
2015-12-04 11:40:00,86.5,86.58,86.33,86.53,37625.0,71.7452,71.8115,71.6042,71.7701,37625.0
2015-12-04 11:45:00,86.54,86.7,86.52,86.63,30981.0,71.7783,71.9111,71.7618,71.853,30981.0
2015-12-04 11:50:00,86.62,86.74,86.6,86.65,33192.0,71.8447,71.9442,71.8281,71.8696,33192.0
2015-12-04 11:55:00,86.67,86.84,86.65,86.68,26308.0,71.8862,72.0272,71.8696,71.8945,26308.0
2015-12-04 12:00:00,86.68,86.76,86.63,86.65,23194.0,71.8945,71.9608,71.853,71.8696,23194.0
2015-12-04 12:05:00,86.67,86.79,86.62,86.76,16960.0,71.8862,71.9857,71.8447,71.9608,16960.0
2015-12-04 12:10:00,86.74,86.92,86.65,86.92,25046.0,71.9442,72.0935,71.8696,72.0935,25046.0
2015-12-04 12:15:00,86.91,86.91,86.77,86.8,18129.0,72.0852,72.0852,71.9691,71.994,18129.0
2015-12-04 12:20:00,86.78,86.92,86.77,86.91,18639.0,71.9774,72.0935,71.9691,72.0852,18639.0
2015-12-04 12:25:00,86.9,86.95,86.84,86.93,26349.0,72.0769,72.1184,72.0272,72.1018,26349.0
2015-12-04 12:30:00,86.91,87.2,86.89,87.2,64443.0,72.0852,72.3258,72.0686,72.3258,64443.0
2015-12-04 12:35:00,87.21,87.37,87.08,87.35,45217.0,72.3341,72.4668,72.2262,72.4502,45217.0
2015-12-04 12:40:00,87.37,87.51,87.33,87.45,59580.0,72.4668,72.5829,72.4336,72.5331,59580.0
2015-12-04 12:45:00,87.45,87.56,87.36,87.49,30310.0,72.5331,72.6244,72.4585,72.5663,30310.0
2015-12-04 12:50:00,87.5,87.65,87.46,87.53,44339.0,72.5746,72.699,72.5414,72.5995,44339.0
2015-12-04 12:55:00,87.53,87.55,87.32,87.48,46549.0,72.5995,72.6161,72.4253,72.558,46549.0
2015-12-04 13:00:00,87.5,87.65,87.46,87.46,32591.0,72.5746,72.699,72.5414,72.5414,32591.0
2015-12-04 13:05:00,87.46,87.68,87.45,87.65,30284.0,72.5414,72.7239,72.5331,72.699,30284.0
2015-12-04 13:10:00,87.63,87.77,87.62,87.74,58369.0,72.6824,72.7985,72.6741,72.7737,58369.0
2015-12-04 13:15:00,87.72,87.78,87.64,87.72,38381.0,72.7571,72.8068,72.6907,72.7571,38381.0
2015-12-04 13:20:00,87.7,87.78,87.66,87.71,32111.0,72.7405,72.8068,72.7073,72.7488,32111.0
2015-12-04 13:25:00,87.74,87.84,87.74,87.79,59103.0,72.7737,72.8566,72.7737,72.8151,59103.0
2015-12-04 13:30:00,87.78,87.83,87.73,87.77,33818.0,72.8068,72.8483,72.7654,72.7985,33818.0
2015-12-04 13:35:00,87.77,87.94,87.73,87.85,40756.0,72.7985,72.9395,72.7654,72.8649,40756.0
2015-12-04 13:40:00,87.86,87.96,87.72,87.95,76989.0,72.8732,72.9561,72.7571,72.9478,76989.0
2015-12-04 13:45:00,87.94,87.99,87.89,87.97,35244.0,72.9395,72.981,72.8981,72.9644,35244.0
2015-12-04 13:50:00,87.96,88.29,87.95,88.25,88713.0,72.9561,73.2298,72.9478,73.1967,88713.0
2015-12-04 13:55:00,88.24,88.38,88.14,88.28,67587.0,73.1884,73.3045,73.1054,73.2215,67587.0
2015-12-04 14:00:00,88.28,88.52,88.22,88.5,60306.0,73.2215,73.4206,73.1718,73.404,60306.0
2015-12-04 14:05:00,88.48,88.52,88.32,88.34,85146.0,73.3874,73.4206,73.2547,73.2713,85146.0
2015-12-04 14:10:00,88.35,88.4,88.21,88.28,99823.0,73.2796,73.3211,73.1635,73.2215,99823.0
2015-12-04 14:15:00,88.29,88.34,87.82,87.91,64041.0,73.2298,73.2713,72.84,72.9147,64041.0
2015-12-04 14:20:00,87.91,88.11,87.85,87.87,61474.0,72.9147,73.0805,72.8649,72.8815,61474.0
2015-12-04 14:25:00,87.87,88.24,87.7,88.24,57850.0,72.8815,73.1884,72.7405,73.1884,57850.0
2015-12-04 14:30:00,88.25,88.32,87.95,88.04,42367.0,73.1967,73.2547,72.9478,73.0225,42367.0
2015-12-04 14:35:00,88.04,88.19,88.0,88.01,31623.0,73.0225,73.1469,72.9893,72.9976,31623.0
2015-12-04 14:40:00,88.0,88.19,88.0,88.19,36151.0,72.9893,73.1469,72.9893,73.1469,36151.0
2015-12-04 14:45:00,88.18,88.26,88.04,88.19,33914.0,73.1386,73.205,73.0225,73.1469,33914.0
2015-12-04 14:50:00,88.24,88.27,88.1,88.22,29618.0,73.1884,73.2132,73.0722,73.1718,29618.0
2015-12-04 14:55:00,88.24,88.26,88.11,88.21,32719.0,73.1884,73.205,73.0805,73.1635,32719.0
2015-12-04 15:00:00,88.24,88.24,87.95,87.99,40429.0,73.1884,73.1884,72.9478,72.981,40429.0
2015-12-04 15:05:00,87.99,88.17,87.96,88.14,44887.0,72.981,73.1303,72.9561,73.1054,44887.0
2015-12-04 15:10:00,88.17,88.19,88.04,88.07,29968.0,73.1303,73.1469,73.0225,73.0474,29968.0
2015-12-04 15:15:00,88.08,88.11,88.02,88.04,28646.0,73.0557,73.0805,73.0059,73.0225,28646.0
2015-12-04 15:20:00,88.04,88.09,87.8,87.81,44535.0,73.0225,73.064,72.8234,72.8317,44535.0
2015-12-04 15:25:00,87.81,88.0,87.76,87.97,57385.0,72.8317,72.9893,72.7902,72.9644,57385.0
2015-12-04 15:30:00,87.96,87.97,87.71,87.84,53164.0,72.9561,72.9644,72.7488,72.8566,53164.0
2015-12-04 15:35:00,87.86,87.9,87.79,87.89,48302.0,72.8732,72.9064,72.8151,72.8981,48302.0
2015-12-04 15:40:00,87.87,88.04,87.84,88.01,55251.0,72.8815,73.0225,72.8566,72.9976,55251.0
2015-12-04 15:45:00,87.99,88.01,87.9,87.93,57821.0,72.981,72.9976,72.9064,72.9312,57821.0
2015-12-04 15:50:00,87.92,88.1,87.92,88.02,67321.0,72.9229,73.0722,72.9229,73.0059,67321.0
2015-12-04 15:55:00,88.01,88.03,87.86,87.92,116448.0,72.9976,73.0142,72.8732,72.9229,116448.0
2015-12-07 09:30:00,87.92,87.99,86.7,87.51,172746.0,72.9229,72.981,71.9111,72.5829,172746.0
2015-12-07 09:35:00,87.42,87.51,86.99,87.43,36819.0,72.5082,72.5829,72.1516,72.5165,36819.0
2015-12-07 09:40:00,87.36,87.36,86.33,86.49,75669.0,72.4585,72.4585,71.6042,71.7369,75669.0
2015-12-07 09:45:00,86.57,87.24,86.51,87.02,61583.0,71.8032,72.3589,71.7535,72.1765,61583.0
2015-12-07 09:50:00,86.96,87.06,86.61,86.71,35294.0,72.1267,72.2096,71.8364,71.9193,35294.0
2015-12-07 09:55:00,86.7,87.56,86.7,87.29,56401.0,71.9111,72.6244,71.9111,72.4004,56401.0
2015-12-07 10:00:00,87.3,87.61,87.05,87.14,61495.0,72.4087,72.6658,72.2014,72.276,61495.0
2015-12-07 10:05:00,87.13,87.31,86.92,87.08,116878.0,72.2677,72.417,72.0935,72.2262,116878.0
2015-12-07 10:10:00,87.11,87.19,87.01,87.12,14903.0,72.2511,72.3175,72.1682,72.2594,14903.0
2015-12-07 10:15:00,87.07,87.31,87.07,87.24,19768.0,72.2179,72.417,72.2179,72.3589,19768.0
2015-12-07 10:20:00,87.2,87.2,87.04,87.16,13911.0,72.3258,72.3258,72.1931,72.2926,13911.0
2015-12-07 10:25:00,87.18,87.21,87.06,87.11,19159.0,72.3092,72.3341,72.2096,72.2511,19159.0
2015-12-07 10:30:00,87.08,87.13,86.91,86.92,19945.0,72.2262,72.2677,72.0852,72.0935,19945.0
2015-12-07 10:35:00,86.98,86.99,86.7,86.84,44372.0,72.1433,72.1516,71.9111,72.0272,44372.0
2015-12-07 10:40:00,86.84,86.92,86.66,86.88,13745.0,72.0272,72.0935,71.8779,72.0603,13745.0
2015-12-07 10:45:00,86.91,86.98,86.79,86.91,36685.0,72.0852,72.1433,71.9857,72.0852,36685.0
2015-12-07 10:50:00,86.93,86.93,86.78,86.83,16042.0,72.1018,72.1018,71.9774,72.0189,16042.0
2015-12-07 10:55:00,86.84,86.87,86.67,86.86,12217.0,72.0272,72.0521,71.8862,72.0438,12217.0
2015-12-07 11:00:00,86.84,86.84,86.62,86.65,19234.0,72.0272,72.0272,71.8447,71.8696,19234.0
2015-12-07 11:05:00,86.63,86.84,86.51,86.84,27532.0,71.853,72.0272,71.7535,72.0272,27532.0
2015-12-07 11:10:00,86.8,86.86,86.65,86.67,10942.0,71.994,72.0438,71.8696,71.8862,10942.0
2015-12-07 11:15:00,86.64,86.74,86.42,86.7,23529.0,71.8613,71.9442,71.6788,71.9111,23529.0
2015-12-07 11:20:00,86.72,86.73,86.35,86.43,21906.0,71.9276,71.9359,71.6208,71.6871,21906.0
2015-12-07 11:25:00,86.4,86.49,86.33,86.37,12758.0,71.6622,71.7369,71.6042,71.6373,12758.0
2015-12-07 11:30:00,86.4,86.75,86.4,86.73,21579.0,71.6622,71.9525,71.6622,71.9359,21579.0
2015-12-07 11:35:00,86.76,86.87,86.64,86.81,18142.0,71.9608,72.0521,71.8613,72.0023,18142.0
2015-12-07 11:40:00,86.79,87.05,86.78,87.03,33847.0,71.9857,72.2014,71.9774,72.1848,33847.0
2015-12-07 11:45:00,87.02,87.11,86.94,87.07,29365.0,72.1765,72.2511,72.1101,72.2179,29365.0
2015-12-07 11:50:00,87.06,87.3,87.0,87.27,19693.0,72.2096,72.4087,72.1599,72.3838,19693.0
2015-12-07 11:55:00,87.23,87.41,87.22,87.34,20269.0,72.3506,72.4999,72.3424,72.4419,20269.0
2015-12-07 12:00:00,87.29,87.31,87.14,87.25,43536.0,72.4004,72.417,72.276,72.3672,43536.0
2015-12-07 12:05:00,87.26,87.33,87.24,87.29,39624.0,72.3755,72.4336,72.3589,72.4004,39624.0
2015-12-07 12:10:00,87.29,87.47,87.24,87.43,23224.0,72.4004,72.5497,72.3589,72.5165,23224.0
2015-12-07 12:15:00,87.44,87.61,87.43,87.55,20187.0,72.5248,72.6658,72.5165,72.6161,20187.0
2015-12-07 12:20:00,87.54,87.58,87.45,87.48,18637.0,72.6078,72.6409,72.5331,72.558,18637.0
2015-12-07 12:25:00,87.5,87.61,87.43,87.49,28280.0,72.5746,72.6658,72.5165,72.5663,28280.0
2015-12-07 12:30:00,87.44,87.45,87.15,87.22,21969.0,72.5248,72.5331,72.2843,72.3424,21969.0
2015-12-07 12:35:00,87.2,87.2,87.0,87.04,13242.0,72.3258,72.3258,72.1599,72.1931,13242.0
2015-12-07 12:40:00,87.02,87.08,86.98,87.01,20949.0,72.1765,72.2262,72.1433,72.1682,20949.0
2015-12-07 12:45:00,87.01,87.11,86.99,87.07,13067.0,72.1682,72.2511,72.1516,72.2179,13067.0
2015-12-07 12:50:00,87.05,87.13,86.97,87.0,34190.0,72.2014,72.2677,72.135,72.1599,34190.0
2015-12-07 12:55:00,87.01,87.07,86.97,87.07,28817.0,72.1682,72.2179,72.135,72.2179,28817.0
2015-12-07 13:00:00,87.08,87.11,86.99,87.02,18026.0,72.2262,72.2511,72.1516,72.1765,18026.0
2015-12-07 13:05:00,87.0,87.24,86.94,87.15,28473.0,72.1599,72.3589,72.1101,72.2843,28473.0
2015-12-07 13:10:00,87.17,87.22,86.97,87.04,35287.0,72.3009,72.3424,72.135,72.1931,35287.0
2015-12-07 13:15:00,87.01,87.1,86.95,87.1,26273.0,72.1682,72.2428,72.1184,72.2428,26273.0
2015-12-07 13:20:00,87.04,87.07,86.97,87.05,16544.0,72.1931,72.2179,72.135,72.2014,16544.0
2015-12-07 13:25:00,87.05,87.14,86.98,87.03,21860.0,72.2014,72.276,72.1433,72.1848,21860.0
2015-12-07 13:30:00,87.01,87.08,86.97,87.0,19898.0,72.1682,72.2262,72.135,72.1599,19898.0
2015-12-07 13:35:00,87.03,87.06,86.98,86.98,16471.0,72.1848,72.2096,72.1433,72.1433,16471.0
2015-12-07 13:40:00,86.98,86.98,86.63,86.64,22627.0,72.1433,72.1433,71.853,71.8613,22627.0
2015-12-07 13:45:00,86.64,86.69,86.58,86.66,35007.0,71.8613,71.9028,71.8115,71.8779,35007.0
2015-12-07 13:50:00,86.67,86.83,86.66,86.69,15173.0,71.8862,72.0189,71.8779,71.9028,15173.0
2015-12-07 13:55:00,86.67,86.82,86.6,86.81,20982.0,71.8862,72.0106,71.8281,72.0023,20982.0
2015-12-07 14:00:00,86.8,86.87,86.65,86.87,22582.0,71.994,72.0521,71.8696,72.0521,22582.0
2015-12-07 14:05:00,86.87,87.03,86.85,86.87,32300.0,72.0521,72.1848,72.0355,72.0521,32300.0
2015-12-07 14:10:00,86.89,86.9,86.78,86.83,9996.0,72.0686,72.0769,71.9774,72.0189,9996.0
2015-12-07 14:15:00,86.84,86.85,86.65,86.67,19088.0,72.0272,72.0355,71.8696,71.8862,19088.0
2015-12-07 14:20:00,86.65,86.77,86.62,86.77,24812.0,71.8696,71.9691,71.8447,71.9691,24812.0
2015-12-07 14:25:00,86.77,87.01,86.7,87.01,25133.0,71.9691,72.1682,71.9111,72.1682,25133.0
2015-12-07 14:30:00,87.02,87.05,86.67,86.68,22391.0,72.1765,72.2014,71.8862,71.8945,22391.0
2015-12-07 14:35:00,86.69,86.78,86.63,86.67,16017.0,71.9028,71.9774,71.853,71.8862,16017.0
2015-12-07 14:40:00,86.65,86.68,86.4,86.43,23881.0,71.8696,71.8945,71.6622,71.6871,23881.0
2015-12-07 14:45:00,86.44,86.52,86.38,86.4,25446.0,71.6954,71.7618,71.6456,71.6622,25446.0
2015-12-07 14:50:00,86.4,86.55,86.38,86.48,10898.0,71.6622,71.7866,71.6456,71.7286,10898.0
2015-12-07 14:55:00,86.5,86.53,86.34,86.35,18629.0,71.7452,71.7701,71.6125,71.6208,18629.0
2015-12-07 15:00:00,86.37,86.37,86.22,86.23,27083.0,71.6373,71.6373,71.5129,71.5212,27083.0
2015-12-07 15:05:00,86.23,86.43,86.17,86.43,32680.0,71.5212,71.6871,71.4715,71.6871,32680.0
2015-12-07 15:10:00,86.42,86.42,86.28,86.32,22425.0,71.6788,71.6788,71.5627,71.5959,22425.0
2015-12-07 15:15:00,86.33,86.43,86.29,86.42,22871.0,71.6042,71.6871,71.571,71.6788,22871.0
2015-12-07 15:20:00,86.43,86.59,86.36,86.54,38008.0,71.6871,71.8198,71.629,71.7783,38008.0
2015-12-07 15:25:00,86.55,86.58,86.45,86.52,23725.0,71.7866,71.8115,71.7037,71.7618,23725.0
2015-12-07 15:30:00,86.53,86.59,86.44,86.44,32286.0,71.7701,71.8198,71.6954,71.6954,32286.0
2015-12-07 15:35:00,86.47,86.51,86.35,86.49,23756.0,71.7203,71.7535,71.6208,71.7369,23756.0
2015-12-07 15:40:00,86.49,86.55,86.46,86.52,36123.0,71.7369,71.7866,71.712,71.7618,36123.0
2015-12-07 15:45:00,86.55,86.75,86.54,86.7,42667.0,71.7866,71.9525,71.7783,71.9111,42667.0
2015-12-07 15:50:00,86.7,86.78,86.64,86.75,64648.0,71.9111,71.9774,71.8613,71.9525,64648.0
2015-12-07 15:55:00,86.75,86.75,86.57,86.68,100368.0,71.9525,71.9525,71.8032,71.8945,100368.0
2015-12-08 09:30:00,85.43,85.5,84.57,84.65,120308.0,70.8577,70.9157,70.1444,70.2107,120308.0
2015-12-08 09:35:00,84.59,85.57,84.5,85.2,62746.0,70.161,70.9738,70.0863,70.6669,62746.0
2015-12-08 09:40:00,85.16,85.66,84.94,85.57,76283.0,70.6337,71.0485,70.4513,70.9738,76283.0
2015-12-08 09:45:00,85.59,85.99,85.44,85.87,42574.0,70.9904,71.3222,70.866,71.2226,42574.0
2015-12-08 09:50:00,85.86,86.2,85.73,86.2,41510.0,71.2143,71.4963,71.1065,71.4963,41510.0
2015-12-08 09:55:00,86.16,86.41,85.97,86.06,54478.0,71.4632,71.6705,71.3056,71.3802,54478.0
2015-12-08 10:00:00,86.06,86.7,86.06,86.68,45218.0,71.3802,71.9111,71.3802,71.8945,45218.0
2015-12-08 10:05:00,86.71,86.83,86.42,86.72,88665.0,71.9193,72.0189,71.6788,71.9276,88665.0
2015-12-08 10:10:00,86.7,86.91,86.62,86.86,40575.0,71.9111,72.0852,71.8447,72.0438,40575.0
2015-12-08 10:15:00,86.89,86.94,86.46,86.58,29308.0,72.0686,72.1101,71.712,71.8115,29308.0
2015-12-08 10:20:00,86.58,86.61,86.11,86.3,32262.0,71.8115,71.8364,71.4217,71.5793,32262.0
2015-12-08 10:25:00,86.3,86.34,86.14,86.16,12452.0,71.5793,71.6125,71.4466,71.4632,12452.0
2015-12-08 10:30:00,86.12,86.45,86.04,86.45,24193.0,71.43,71.7037,71.3636,71.7037,24193.0
2015-12-08 10:35:00,86.46,86.8,86.46,86.65,30851.0,71.712,71.994,71.712,71.8696,30851.0
2015-12-08 10:40:00,86.68,86.84,86.67,86.74,30144.0,71.8945,72.0272,71.8862,71.9442,30144.0
2015-12-08 10:45:00,86.79,87.03,86.79,86.95,27168.0,71.9857,72.1848,71.9857,72.1184,27168.0
2015-12-08 10:50:00,86.91,87.0,86.76,86.81,10749.0,72.0852,72.1599,71.9608,72.0023,10749.0
2015-12-08 10:55:00,86.83,86.84,86.61,86.65,14491.0,72.0189,72.0272,71.8364,71.8696,14491.0
2015-12-08 11:00:00,86.7,87.16,86.62,87.16,25196.0,71.9111,72.2926,71.8447,72.2926,25196.0
2015-12-08 11:05:00,87.2,87.21,87.0,87.01,13009.0,72.3258,72.3341,72.1599,72.1682,13009.0
2015-12-08 11:10:00,87.03,87.15,86.89,87.11,29051.0,72.1848,72.2843,72.0686,72.2511,29051.0
2015-12-08 11:15:00,87.11,87.23,87.02,87.15,14025.0,72.2511,72.3506,72.1765,72.2843,14025.0
2015-12-08 11:20:00,87.17,87.35,87.17,87.32,16499.0,72.3009,72.4502,72.3009,72.4253,16499.0
2015-12-08 11:25:00,87.28,87.32,87.14,87.14,17249.0,72.3921,72.4253,72.276,72.276,17249.0
2015-12-08 11:30:00,87.11,87.11,86.8,86.85,24061.0,72.2511,72.2511,71.994,72.0355,24061.0
2015-12-08 11:35:00,86.88,86.94,86.85,86.85,6184.0,72.0603,72.1101,72.0355,72.0355,6184.0
2015-12-08 11:40:00,86.85,87.04,86.85,86.91,31888.0,72.0355,72.1931,72.0355,72.0852,31888.0
2015-12-08 11:45:00,86.88,87.03,86.87,87.03,22504.0,72.0603,72.1848,72.0521,72.1848,22504.0
2015-12-08 11:50:00,86.99,87.1,86.92,87.1,8902.0,72.1516,72.2428,72.0935,72.2428,8902.0
2015-12-08 11:55:00,87.12,87.22,87.04,87.22,8262.0,72.2594,72.3424,72.1931,72.3424,8262.0
2015-12-08 12:00:00,87.18,87.18,86.85,86.85,21013.0,72.3092,72.3092,72.0355,72.0355,21013.0
2015-12-08 12:05:00,86.83,86.99,86.8,86.98,2700.0,72.0189,72.1516,71.994,72.1433,2700.0
2015-12-08 12:10:00,86.95,87.11,86.9,87.04,25058.0,72.1184,72.2511,72.0769,72.1931,25058.0
2015-12-08 12:15:00,87.0,87.07,86.88,86.95,22496.0,72.1599,72.2179,72.0603,72.1184,22496.0
2015-12-08 12:20:00,86.9,87.15,86.9,87.15,23371.0,72.0769,72.2843,72.0769,72.2843,23371.0
2015-12-08 12:25:00,87.19,87.27,87.14,87.27,32278.0,72.3175,72.3838,72.276,72.3838,32278.0
2015-12-08 12:30:00,87.24,87.27,87.08,87.19,26095.0,72.3589,72.3838,72.2262,72.3175,26095.0
2015-12-08 12:35:00,87.15,87.32,87.08,87.24,82314.0,72.2843,72.4253,72.2262,72.3589,82314.0
2015-12-08 12:40:00,87.23,87.28,87.19,87.26,37258.0,72.3506,72.3921,72.3175,72.3755,37258.0
2015-12-08 12:45:00,87.28,87.3,87.13,87.25,46532.0,72.3921,72.4087,72.2677,72.3672,46532.0
2015-12-08 12:50:00,87.27,87.34,87.15,87.24,73119.0,72.3838,72.4419,72.2843,72.3589,73119.0
2015-12-08 12:55:00,87.23,87.28,87.13,87.22,49931.0,72.3506,72.3921,72.2677,72.3424,49931.0
2015-12-08 13:00:00,87.21,87.5,87.18,87.42,84413.0,72.3341,72.5746,72.3092,72.5082,84413.0
2015-12-08 13:05:00,87.44,87.48,87.39,87.42,76941.0,72.5248,72.558,72.4834,72.5082,76941.0
2015-12-08 13:10:00,87.41,87.48,87.39,87.43,33737.0,72.4999,72.558,72.4834,72.5165,33737.0
2015-12-08 13:15:00,87.43,87.46,87.17,87.21,43304.0,72.5165,72.5414,72.3009,72.3341,43304.0
2015-12-08 13:20:00,87.2,87.29,87.14,87.19,30195.0,72.3258,72.4004,72.276,72.3175,30195.0
2015-12-08 13:25:00,87.2,87.35,87.15,87.3,61108.0,72.3258,72.4502,72.2843,72.4087,61108.0
2015-12-08 13:30:00,87.33,87.43,87.3,87.31,27790.0,72.4336,72.5165,72.4087,72.417,27790.0
2015-12-08 13:35:00,87.31,87.34,87.21,87.29,29747.0,72.417,72.4419,72.3341,72.4004,29747.0
2015-12-08 13:40:00,87.29,87.34,87.25,87.32,36439.0,72.4004,72.4419,72.3672,72.4253,36439.0
2015-12-08 13:45:00,87.32,87.44,87.29,87.32,14158.0,72.4253,72.5248,72.4004,72.4253,14158.0
2015-12-08 13:50:00,87.34,87.47,87.29,87.46,13800.0,72.4419,72.5497,72.4004,72.5414,13800.0
2015-12-08 13:55:00,87.47,87.47,87.38,87.41,6184.0,72.5497,72.5497,72.4751,72.4999,6184.0
2015-12-08 14:00:00,87.38,87.55,87.37,87.52,13619.0,72.4751,72.6161,72.4668,72.5912,13619.0
2015-12-08 14:05:00,87.55,87.57,87.46,87.49,24923.0,72.6161,72.6327,72.5414,72.5663,24923.0
2015-12-08 14:10:00,87.49,87.54,87.45,87.52,26702.0,72.5663,72.6078,72.5331,72.5912,26702.0
2015-12-08 14:15:00,87.53,87.61,87.46,87.54,25491.0,72.5995,72.6658,72.5414,72.6078,25491.0
2015-12-08 14:20:00,87.52,87.62,87.48,87.56,16922.0,72.5912,72.6741,72.558,72.6244,16922.0
2015-12-08 14:25:00,87.55,87.68,87.52,87.6,22509.0,72.6161,72.7239,72.5912,72.6575,22509.0
2015-12-08 14:30:00,87.61,87.77,87.56,87.57,26057.0,72.6658,72.7985,72.6244,72.6327,26057.0
2015-12-08 14:35:00,87.57,87.68,87.55,87.68,19554.0,72.6327,72.7239,72.6161,72.7239,19554.0
2015-12-08 14:40:00,87.65,87.65,87.5,87.61,13992.0,72.699,72.699,72.5746,72.6658,13992.0
2015-12-08 14:45:00,87.59,87.7,87.58,87.64,13189.0,72.6492,72.7405,72.6409,72.6907,13189.0
2015-12-08 14:50:00,87.65,87.71,87.57,87.64,12278.0,72.699,72.7488,72.6327,72.6907,12278.0
2015-12-08 14:55:00,87.65,87.68,87.41,87.43,13869.0,72.699,72.7239,72.4999,72.5165,13869.0
2015-12-08 15:00:00,87.41,87.41,87.21,87.4,41564.0,72.4999,72.4999,72.3341,72.4916,41564.0
2015-12-08 15:05:00,87.4,87.41,87.32,87.32,14826.0,72.4916,72.4999,72.4253,72.4253,14826.0
2015-12-08 15:10:00,87.33,87.35,87.15,87.17,19913.0,72.4336,72.4502,72.2843,72.3009,19913.0
2015-12-08 15:15:00,87.17,87.18,87.0,87.03,18610.0,72.3009,72.3092,72.1599,72.1848,18610.0
2015-12-08 15:20:00,87.0,87.25,86.99,87.19,24268.0,72.1599,72.3672,72.1516,72.3175,24268.0
2015-12-08 15:25:00,87.18,87.21,86.92,86.93,29817.0,72.3092,72.3341,72.0935,72.1018,29817.0
2015-12-08 15:30:00,86.91,87.18,86.85,87.11,33180.0,72.0852,72.3092,72.0355,72.2511,33180.0
2015-12-08 15:35:00,87.1,87.16,86.99,87.0,32929.0,72.2428,72.2926,72.1516,72.1599,32929.0
2015-12-08 15:40:00,86.99,87.08,86.9,87.08,34298.0,72.1516,72.2262,72.0769,72.2262,34298.0
2015-12-08 15:45:00,87.07,87.13,86.99,87.11,34364.0,72.2179,72.2677,72.1516,72.2511,34364.0
2015-12-08 15:50:00,87.08,87.28,87.06,87.22,45503.0,72.2262,72.3921,72.2096,72.3424,45503.0
2015-12-08 15:55:00,87.21,87.24,87.09,87.09,69773.0,72.3341,72.3589,72.2345,72.2345,69773.0
2015-12-09 09:30:00,86.53,86.74,86.16,86.31,82065.0,71.7701,71.9442,71.4632,71.5876,82065.0
2015-12-09 09:35:00,86.33,86.67,86.12,86.25,89183.0,71.6042,71.8862,71.43,71.5378,89183.0
2015-12-09 09:40:00,86.25,86.61,86.19,86.25,49479.0,71.5378,71.8364,71.488,71.5378,49479.0
2015-12-09 09:45:00,86.25,86.44,86.11,86.37,62975.0,71.5378,71.6954,71.4217,71.6373,62975.0
2015-12-09 09:50:00,86.36,86.42,85.45,85.45,79247.0,71.629,71.6788,70.8743,70.8743,79247.0
2015-12-09 09:55:00,85.42,85.75,85.37,85.65,42599.0,70.8494,71.1231,70.8079,71.0402,42599.0
2015-12-09 10:00:00,85.61,85.67,85.23,85.34,56280.0,71.007,71.0567,70.6918,70.783,56280.0
2015-12-09 10:05:00,85.41,85.86,85.41,85.76,43496.0,70.8411,71.2143,70.8411,71.1314,43496.0
2015-12-09 10:10:00,85.8,86.11,85.72,85.74,24614.0,71.1646,71.4217,71.0982,71.1148,24614.0
2015-12-09 10:15:00,85.77,85.93,85.51,85.81,37761.0,71.1397,71.2724,70.924,71.1729,37761.0
2015-12-09 10:20:00,85.83,85.91,85.59,85.64,30152.0,71.1895,71.2558,70.9904,71.0319,30152.0
2015-12-09 10:25:00,85.64,85.77,85.48,85.51,37056.0,71.0319,71.1397,70.8992,70.924,37056.0
2015-12-09 10:30:00,85.55,86.39,85.55,86.3,52274.0,70.9572,71.6539,70.9572,71.5793,52274.0
2015-12-09 10:35:00,86.27,86.6,86.27,86.29,72075.0,71.5544,71.8281,71.5544,71.571,72075.0
2015-12-09 10:40:00,86.3,86.31,86.08,86.08,30778.0,71.5793,71.5876,71.3968,71.3968,30778.0
2015-12-09 10:45:00,86.13,86.32,86.13,86.21,12951.0,71.4383,71.5959,71.4383,71.5046,12951.0
2015-12-09 10:50:00,86.19,86.3,86.08,86.25,53607.0,71.488,71.5793,71.3968,71.5378,53607.0
2015-12-09 10:55:00,86.25,86.3,86.09,86.15,99026.0,71.5378,71.5793,71.4051,71.4549,99026.0
2015-12-09 11:00:00,86.12,86.29,86.1,86.19,57721.0,71.43,71.571,71.4134,71.488,57721.0
2015-12-09 11:05:00,86.22,86.23,86.05,86.09,64263.0,71.5129,71.5212,71.3719,71.4051,64263.0
2015-12-09 11:10:00,86.07,86.2,86.02,86.09,46522.0,71.3885,71.4963,71.347,71.4051,46522.0
2015-12-09 11:15:00,86.06,86.1,85.85,85.9,81418.0,71.3802,71.4134,71.206,71.2475,81418.0
2015-12-09 11:20:00,85.91,86.02,85.91,85.94,83693.0,71.2558,71.347,71.2558,71.2807,83693.0
2015-12-09 11:25:00,85.94,86.02,85.9,85.92,57970.0,71.2807,71.347,71.2475,71.2641,57970.0
2015-12-09 11:30:00,85.92,86.06,85.92,85.98,58199.0,71.2641,71.3802,71.2641,71.3139,58199.0
2015-12-09 11:35:00,85.96,86.03,85.82,85.95,76401.0,71.2973,71.3553,71.1812,71.289,76401.0
2015-12-09 11:40:00,85.95,85.98,85.72,85.79,52320.0,71.289,71.3139,71.0982,71.1563,52320.0
2015-12-09 11:45:00,85.79,85.79,85.4,85.51,93027.0,71.1563,71.1563,70.8328,70.924,93027.0
2015-12-09 11:50:00,85.48,85.67,85.48,85.64,37195.0,70.8992,71.0567,70.8992,71.0319,37195.0
2015-12-09 11:55:00,85.65,85.67,85.54,85.57,34380.0,71.0402,71.0567,70.9489,70.9738,34380.0
2015-12-09 12:00:00,85.59,85.61,85.44,85.49,35160.0,70.9904,71.007,70.866,70.9074,35160.0
2015-12-09 12:05:00,85.54,85.58,85.49,85.54,23110.0,70.9489,70.9821,70.9074,70.9489,23110.0
2015-12-09 12:10:00,85.53,85.57,85.38,85.48,48934.0,70.9406,70.9738,70.8162,70.8992,48934.0
2015-12-09 12:15:00,85.47,85.47,85.08,85.11,80715.0,70.8909,70.8909,70.5674,70.5923,80715.0
2015-12-09 12:20:00,85.11,85.16,84.83,85.03,81785.0,70.5923,70.6337,70.36,70.5259,81785.0
2015-12-09 12:25:00,85.02,85.02,84.6,84.66,20159.0,70.5176,70.5176,70.1693,70.219,20159.0
2015-12-09 12:30:00,84.63,84.63,84.39,84.48,40260.0,70.1941,70.1941,69.9951,70.0697,40260.0
2015-12-09 12:35:00,84.44,84.45,84.22,84.26,34691.0,70.0366,70.0448,69.8541,69.8873,34691.0
2015-12-09 12:40:00,84.28,84.29,84.1,84.15,29607.0,69.9038,69.9121,69.7546,69.796,29607.0
2015-12-09 12:45:00,84.2,84.39,84.19,84.34,35053.0,69.8375,69.9951,69.8292,69.9536,35053.0
2015-12-09 12:50:00,84.35,84.44,84.27,84.36,20914.0,69.9619,70.0366,69.8956,69.9702,20914.0
2015-12-09 12:55:00,84.34,84.39,84.12,84.19,19807.0,69.9536,69.9951,69.7711,69.8292,19807.0
2015-12-09 13:00:00,84.18,84.5,84.08,84.37,49798.0,69.8209,70.0863,69.738,69.9785,49798.0
2015-12-09 13:05:00,84.4,84.4,83.92,84.28,44528.0,70.0034,70.0034,69.6053,69.9038,44528.0
2015-12-09 13:10:00,84.26,84.48,84.19,84.44,51701.0,69.8873,70.0697,69.8292,70.0366,51701.0
2015-12-09 13:15:00,84.41,84.63,84.3,84.38,48334.0,70.0117,70.1941,69.9204,69.9868,48334.0
2015-12-09 13:20:00,84.39,84.75,84.3,84.75,65929.0,69.9951,70.2937,69.9204,70.2937,65929.0
2015-12-09 13:25:00,84.7,84.75,84.55,84.7,14000.0,70.2522,70.2937,70.1278,70.2522,14000.0
2015-12-09 13:30:00,84.69,84.7,84.44,84.69,21897.0,70.2439,70.2522,70.0366,70.2439,21897.0
2015-12-09 13:35:00,84.71,84.73,84.53,84.68,15415.0,70.2605,70.2771,70.1112,70.2356,15415.0
2015-12-09 13:40:00,84.69,84.74,84.47,84.52,20973.0,70.2439,70.2854,70.0614,70.1029,20973.0
2015-12-09 13:45:00,84.5,84.73,84.44,84.71,16492.0,70.0863,70.2771,70.0366,70.2605,16492.0
2015-12-09 13:50:00,84.73,84.87,84.73,84.8,21299.0,70.2771,70.3932,70.2771,70.3351,21299.0
2015-12-09 13:55:00,84.8,84.91,84.7,84.7,19493.0,70.3351,70.4264,70.2522,70.2522,19493.0
2015-12-09 14:00:00,84.72,84.93,84.7,84.87,22114.0,70.2688,70.443,70.2522,70.3932,22114.0
2015-12-09 14:05:00,84.85,84.94,84.81,84.85,17323.0,70.3766,70.4513,70.3434,70.3766,17323.0
2015-12-09 14:10:00,84.85,84.93,84.8,84.8,15684.0,70.3766,70.443,70.3351,70.3351,15684.0
2015-12-09 14:15:00,84.83,84.83,84.57,84.59,20028.0,70.36,70.36,70.1444,70.161,20028.0
2015-12-09 14:20:00,84.57,84.61,84.37,84.4,25752.0,70.1444,70.1776,69.9785,70.0034,25752.0
2015-12-09 14:25:00,84.4,84.48,84.29,84.38,15787.0,70.0034,70.0697,69.9121,69.9868,15787.0
2015-12-09 14:30:00,84.38,84.74,84.38,84.7,30306.0,69.9868,70.2854,69.9868,70.2522,30306.0
2015-12-09 14:35:00,84.67,84.72,84.61,84.69,13778.0,70.2273,70.2688,70.1776,70.2439,13778.0
2015-12-09 14:40:00,84.67,84.67,84.56,84.61,24459.0,70.2273,70.2273,70.1361,70.1776,24459.0
2015-12-09 14:45:00,84.62,84.69,84.56,84.69,19100.0,70.1859,70.2439,70.1361,70.2439,19100.0
2015-12-09 14:50:00,84.72,84.82,84.69,84.82,19065.0,70.2688,70.3517,70.2439,70.3517,19065.0
2015-12-09 14:55:00,84.81,84.83,84.64,84.68,16630.0,70.3434,70.36,70.2024,70.2356,16630.0
2015-12-09 15:00:00,84.68,84.87,84.64,84.79,28178.0,70.2356,70.3932,70.2024,70.3269,28178.0
2015-12-09 15:05:00,84.79,84.85,84.71,84.8,24293.0,70.3269,70.3766,70.2605,70.3351,24293.0
2015-12-09 15:10:00,84.78,84.86,84.73,84.77,24255.0,70.3186,70.3849,70.2771,70.3103,24255.0
2015-12-09 15:15:00,84.79,84.86,84.73,84.76,27819.0,70.3269,70.3849,70.2771,70.302,27819.0
2015-12-09 15:20:00,84.76,85.09,84.76,85.03,27436.0,70.302,70.5757,70.302,70.5259,27436.0
2015-12-09 15:25:00,85.02,85.17,84.98,85.01,38238.0,70.5176,70.642,70.4844,70.5093,38238.0
2015-12-09 15:30:00,85.0,85.24,84.99,85.2,41066.0,70.501,70.7001,70.4927,70.6669,41066.0
2015-12-09 15:35:00,85.2,85.27,85.05,85.07,34111.0,70.6669,70.725,70.5425,70.5591,34111.0
2015-12-09 15:40:00,85.07,85.09,84.83,84.84,47596.0,70.5591,70.5757,70.36,70.3683,47596.0
2015-12-09 15:45:00,84.85,84.9,84.58,84.59,63011.0,70.3766,70.4181,70.1527,70.161,63011.0
2015-12-09 15:50:00,84.58,84.75,84.52,84.73,74510.0,70.1527,70.2937,70.1029,70.2771,74510.0
2015-12-09 15:55:00,84.74,84.75,84.6,84.72,126511.0,70.2854,70.2937,70.1693,70.2688,126511.0
2015-12-10 09:30:00,84.51,85.18,84.51,84.88,75394.0,70.0946,70.6503,70.0946,70.4015,75394.0
2015-12-10 09:35:00,84.79,85.71,84.79,85.58,58278.0,70.3269,71.0899,70.3269,70.9821,58278.0
2015-12-10 09:40:00,85.63,85.9,85.33,85.62,50879.0,71.0236,71.2475,70.7747,71.0153,50879.0
2015-12-10 09:45:00,85.61,85.69,85.21,85.31,37358.0,71.007,71.0733,70.6752,70.7582,37358.0
2015-12-10 09:50:00,85.31,85.46,85.19,85.26,35924.0,70.7582,70.8826,70.6586,70.7167,35924.0
2015-12-10 09:55:00,85.26,85.42,85.04,85.12,30242.0,70.7167,70.8494,70.5342,70.6006,30242.0
2015-12-10 10:00:00,85.18,85.34,85.05,85.07,43679.0,70.6503,70.783,70.5425,70.5591,43679.0
2015-12-10 10:05:00,85.08,85.26,84.93,85.09,19445.0,70.5674,70.7167,70.443,70.5757,19445.0
2015-12-10 10:10:00,85.11,85.23,84.95,85.1,29159.0,70.5923,70.6918,70.4596,70.584,29159.0
2015-12-10 10:15:00,85.06,85.48,85.01,85.38,24981.0,70.5508,70.8992,70.5093,70.8162,24981.0
2015-12-10 10:20:00,85.38,85.54,85.31,85.46,7948.0,70.8162,70.9489,70.7582,70.8826,7948.0
2015-12-10 10:25:00,85.5,85.58,85.22,85.25,28748.0,70.9157,70.9821,70.6835,70.7084,28748.0
2015-12-10 10:30:00,85.31,85.4,85.18,85.21,13513.0,70.7582,70.8328,70.6503,70.6752,13513.0
2015-12-10 10:35:00,85.22,85.54,85.22,85.54,20113.0,70.6835,70.9489,70.6835,70.9489,20113.0
2015-12-10 10:40:00,85.53,85.83,85.38,85.75,43626.0,70.9406,71.1895,70.8162,71.1231,43626.0
2015-12-10 10:45:00,85.75,85.77,85.61,85.61,14305.0,71.1231,71.1397,71.007,71.007,14305.0
2015-12-10 10:50:00,85.6,85.75,85.52,85.59,12654.0,70.9987,71.1231,70.9323,70.9904,12654.0
2015-12-10 10:55:00,85.56,85.63,85.2,85.23,22897.0,70.9655,71.0236,70.6669,70.6918,22897.0
2015-12-10 11:00:00,85.22,85.37,85.22,85.28,10305.0,70.6835,70.8079,70.6835,70.7333,10305.0
2015-12-10 11:05:00,85.3,85.35,84.97,85.02,19191.0,70.7499,70.7913,70.4761,70.5176,19191.0
2015-12-10 11:10:00,85.03,85.09,84.97,85.07,32035.0,70.5259,70.5757,70.4761,70.5591,32035.0
2015-12-10 11:15:00,85.04,85.07,84.94,84.95,29231.0,70.5342,70.5591,70.4513,70.4596,29231.0
2015-12-10 11:20:00,84.96,85.18,84.95,85.08,30503.0,70.4679,70.6503,70.4596,70.5674,30503.0
2015-12-10 11:25:00,85.06,85.2,84.93,84.94,19386.0,70.5508,70.6669,70.443,70.4513,19386.0
2015-12-10 11:30:00,84.92,84.92,84.59,84.62,31539.0,70.4347,70.4347,70.161,70.1859,31539.0
2015-12-10 11:35:00,84.66,84.72,84.59,84.67,16632.0,70.219,70.2688,70.161,70.2273,16632.0
2015-12-10 11:40:00,84.67,84.67,84.49,84.59,25575.0,70.2273,70.2273,70.078,70.161,25575.0
2015-12-10 11:45:00,84.56,84.74,84.55,84.72,23152.0,70.1361,70.2854,70.1278,70.2688,23152.0
2015-12-10 11:50:00,84.71,84.75,84.54,84.62,23198.0,70.2605,70.2937,70.1195,70.1859,23198.0
2015-12-10 11:55:00,84.59,84.78,84.17,84.78,37599.0,70.161,70.3186,69.8126,70.3186,37599.0
2015-12-10 12:00:00,84.78,85.03,84.74,85.0,40202.0,70.3186,70.5259,70.2854,70.501,40202.0
2015-12-10 12:05:00,85.04,85.24,85.0,85.19,23465.0,70.5342,70.7001,70.501,70.6586,23465.0
2015-12-10 12:10:00,85.2,85.24,85.07,85.07,23420.0,70.6669,70.7001,70.5591,70.5591,23420.0
2015-12-10 12:15:00,85.07,85.15,84.97,85.05,14007.0,70.5591,70.6254,70.4761,70.5425,14007.0
2015-12-10 12:20:00,85.05,85.21,85.04,85.2,7600.0,70.5425,70.6752,70.5342,70.6669,7600.0
2015-12-10 12:25:00,85.21,85.28,85.16,85.19,10477.0,70.6752,70.7333,70.6337,70.6586,10477.0
2015-12-10 12:30:00,85.18,85.18,84.94,85.14,19277.0,70.6503,70.6503,70.4513,70.6172,19277.0
2015-12-10 12:35:00,85.11,85.27,85.06,85.24,9771.0,70.5923,70.725,70.5508,70.7001,9771.0
2015-12-10 12:40:00,85.22,85.39,85.17,85.39,14121.0,70.6835,70.8245,70.642,70.8245,14121.0
2015-12-10 12:45:00,85.39,85.45,85.33,85.4,20835.0,70.8245,70.8743,70.7747,70.8328,20835.0
2015-12-10 12:50:00,85.38,85.4,85.32,85.38,7224.0,70.8162,70.8328,70.7664,70.8162,7224.0
2015-12-10 12:55:00,85.4,85.59,85.4,85.52,18095.0,70.8328,70.9904,70.8328,70.9323,18095.0
2015-12-10 13:00:00,85.5,85.54,85.46,85.5,22002.0,70.9157,70.9489,70.8826,70.9157,22002.0
2015-12-10 13:05:00,85.49,85.75,85.46,85.75,32099.0,70.9074,71.1231,70.8826,71.1231,32099.0
2015-12-10 13:10:00,85.75,85.77,85.5,85.74,41549.0,71.1231,71.1397,70.9157,71.1148,41549.0
2015-12-10 13:15:00,85.77,85.77,85.56,85.56,11373.0,71.1397,71.1397,70.9655,70.9655,11373.0
2015-12-10 13:20:00,85.57,85.69,85.53,85.65,21145.0,70.9738,71.0733,70.9406,71.0402,21145.0
2015-12-10 13:25:00,85.66,85.75,85.58,85.69,25740.0,71.0485,71.1231,70.9821,71.0733,25740.0
2015-12-10 13:30:00,85.71,85.75,85.7,85.72,10600.0,71.0899,71.1231,71.0816,71.0982,10600.0
2015-12-10 13:35:00,85.71,85.77,85.7,85.77,14385.0,71.0899,71.1397,71.0816,71.1397,14385.0
2015-12-10 13:40:00,85.73,85.75,85.58,85.65,18219.0,71.1065,71.1231,70.9821,71.0402,18219.0
2015-12-10 13:45:00,85.65,85.72,85.6,85.72,16575.0,71.0402,71.0982,70.9987,71.0982,16575.0
2015-12-10 13:50:00,85.66,85.72,85.6,85.65,9693.0,71.0485,71.0982,70.9987,71.0402,9693.0
2015-12-10 13:55:00,85.68,85.71,85.53,85.57,13178.0,71.065,71.0899,70.9406,70.9738,13178.0
2015-12-10 14:00:00,85.55,85.71,85.49,85.69,16263.0,70.9572,71.0899,70.9074,71.0733,16263.0
2015-12-10 14:05:00,85.66,85.82,85.65,85.73,22234.0,71.0485,71.1812,71.0402,71.1065,22234.0
2015-12-10 14:10:00,85.73,85.78,85.7,85.76,31300.0,71.1065,71.148,71.0816,71.1314,31300.0
2015-12-10 14:15:00,85.74,86.03,85.74,85.95,34970.0,71.1148,71.3553,71.1148,71.289,34970.0
2015-12-10 14:20:00,85.95,85.98,85.85,85.88,23390.0,71.289,71.3139,71.206,71.2309,23390.0
2015-12-10 14:25:00,85.93,86.18,85.93,86.15,12274.0,71.2724,71.4798,71.2724,71.4549,12274.0
2015-12-10 14:30:00,86.18,86.18,85.97,86.01,22300.0,71.4798,71.4798,71.3056,71.3388,22300.0
2015-12-10 14:35:00,86.05,86.07,85.88,85.96,10163.0,71.3719,71.3885,71.2309,71.2973,10163.0
2015-12-10 14:40:00,86.0,86.1,85.94,85.97,26166.0,71.3305,71.4134,71.2807,71.3056,26166.0
2015-12-10 14:45:00,86.0,86.01,85.84,85.95,83127.0,71.3305,71.3388,71.1977,71.289,83127.0
2015-12-10 14:50:00,85.94,86.04,85.92,86.02,26368.0,71.2807,71.3636,71.2641,71.347,26368.0
2015-12-10 14:55:00,86.04,86.05,85.95,85.96,15258.0,71.3636,71.3719,71.289,71.2973,15258.0
2015-12-10 15:00:00,85.95,86.0,85.84,85.9,18660.0,71.289,71.3305,71.1977,71.2475,18660.0
2015-12-10 15:05:00,85.85,85.89,85.65,85.65,44698.0,71.206,71.2392,71.0402,71.0402,44698.0
2015-12-10 15:10:00,85.65,85.65,85.46,85.46,31688.0,71.0402,71.0402,70.8826,70.8826,31688.0
2015-12-10 15:15:00,85.44,85.54,85.21,85.22,38582.0,70.866,70.9489,70.6752,70.6835,38582.0
2015-12-10 15:20:00,85.23,85.27,84.99,84.99,49446.0,70.6918,70.725,70.4927,70.4927,49446.0
2015-12-10 15:25:00,84.99,85.17,84.91,85.11,52103.0,70.4927,70.642,70.4264,70.5923,52103.0
2015-12-10 15:30:00,85.11,85.12,84.91,84.98,39130.0,70.5923,70.6006,70.4264,70.4844,39130.0
2015-12-10 15:35:00,84.98,85.06,84.91,84.97,29857.0,70.4844,70.5508,70.4264,70.4761,29857.0
2015-12-10 15:40:00,85.0,85.02,84.9,84.95,60918.0,70.501,70.5176,70.4181,70.4596,60918.0
2015-12-10 15:45:00,84.95,85.08,84.91,84.92,52617.0,70.4596,70.5674,70.4264,70.4347,52617.0
2015-12-10 15:50:00,84.92,84.92,84.73,84.78,57641.0,70.4347,70.4347,70.2771,70.3186,57641.0
2015-12-10 15:55:00,84.8,84.98,84.72,84.91,127827.0,70.3351,70.4844,70.2688,70.4264,127827.0
2015-12-11 09:30:00,83.07,83.56,82.28,82.89,154819.0,68.9002,69.3067,68.245,68.7509,154819.0
2015-12-11 09:35:00,82.89,83.33,82.5,82.7,80127.0,68.7509,69.1159,68.4275,68.5934,80127.0
2015-12-11 09:40:00,82.7,83.13,82.65,83.0,62187.0,68.5934,68.95,68.5519,68.8422,62187.0
2015-12-11 09:45:00,82.95,82.97,82.1,82.1,121669.0,68.8007,68.8173,68.0957,68.0957,121669.0
2015-12-11 09:50:00,82.1,82.16,81.74,81.99,202012.0,68.0957,68.1455,67.7971,68.0045,202012.0
2015-12-11 09:55:00,82.08,82.75,82.05,82.56,99985.0,68.0791,68.6348,68.0542,68.4772,99985.0
2015-12-11 10:00:00,82.59,82.75,82.39,82.74,56484.0,68.5021,68.6348,68.3362,68.6265,56484.0
2015-12-11 10:05:00,82.74,83.09,82.63,82.85,44406.0,68.6265,68.9168,68.5353,68.7178,44406.0
2015-12-11 10:10:00,82.82,83.14,82.76,83.0,53342.0,68.6929,68.9583,68.6431,68.8422,53342.0
2015-12-11 10:15:00,82.99,83.08,82.63,82.64,33700.0,68.8339,68.9085,68.5353,68.5436,33700.0
2015-12-11 10:20:00,82.64,82.64,82.39,82.59,42950.0,68.5436,68.5436,68.3362,68.5021,42950.0
2015-12-11 10:25:00,82.57,82.79,82.54,82.72,26706.0,68.4855,68.668,68.4606,68.6099,26706.0
2015-12-11 10:30:00,82.72,82.96,82.7,82.78,31129.0,68.6099,68.809,68.5934,68.6597,31129.0
2015-12-11 10:35:00,82.81,82.87,82.58,82.72,31104.0,68.6846,68.7344,68.4938,68.6099,31104.0
2015-12-11 10:40:00,82.73,82.78,82.5,82.52,27961.0,68.6182,68.6597,68.4275,68.4441,27961.0
2015-12-11 10:45:00,82.53,82.67,82.51,82.59,22259.0,68.4524,68.5685,68.4358,68.5021,22259.0
2015-12-11 10:50:00,82.56,82.56,82.37,82.43,28482.0,68.4772,68.4772,68.3196,68.3694,28482.0
2015-12-11 10:55:00,82.43,82.51,82.18,82.18,60331.0,68.3694,68.4358,68.1621,68.1621,60331.0
2015-12-11 11:00:00,82.18,82.2,82.03,82.13,36767.0,68.1621,68.1786,68.0376,68.1206,36767.0
2015-12-11 11:05:00,82.13,82.2,82.08,82.19,47125.0,68.1206,68.1786,68.0791,68.1704,47125.0
2015-12-11 11:10:00,82.16,82.2,82.06,82.16,40471.0,68.1455,68.1786,68.0625,68.1455,40471.0
2015-12-11 11:15:00,82.14,82.23,82.06,82.22,33227.0,68.1289,68.2035,68.0625,68.1952,33227.0
2015-12-11 11:20:00,82.2,82.33,82.16,82.18,34791.0,68.1786,68.2865,68.1455,68.1621,34791.0
2015-12-11 11:25:00,82.18,82.2,81.86,81.94,46201.0,68.1621,68.1786,67.8966,67.963,46201.0
2015-12-11 11:30:00,81.96,81.96,81.73,81.83,38338.0,67.9796,67.9796,67.7888,67.8718,38338.0
2015-12-11 11:35:00,81.85,81.96,81.77,81.85,19445.0,67.8883,67.9796,67.822,67.8883,19445.0
2015-12-11 11:40:00,81.86,81.94,81.8,81.87,24980.0,67.8966,67.963,67.8469,67.9049,24980.0
2015-12-11 11:45:00,81.88,82.0,81.84,81.86,36114.0,67.9132,68.0128,67.8801,67.8966,36114.0
2015-12-11 11:50:00,81.85,81.95,81.82,81.9,16321.0,67.8883,67.9713,67.8635,67.9298,16321.0
2015-12-11 11:55:00,81.88,81.94,81.82,81.87,18893.0,67.9132,67.963,67.8635,67.9049,18893.0
2015-12-11 12:00:00,81.87,81.95,81.75,81.85,19824.0,67.9049,67.9713,67.8054,67.8883,19824.0
2015-12-11 12:05:00,81.87,81.88,81.54,81.54,36731.0,67.9049,67.9132,67.6312,67.6312,36731.0
2015-12-11 12:10:00,81.54,81.56,81.37,81.37,39999.0,67.6312,67.6478,67.4902,67.4902,39999.0
2015-12-11 12:15:00,81.4,81.41,80.8,80.85,104728.0,67.5151,67.5234,67.0175,67.0589,104728.0
2015-12-11 12:20:00,80.85,81.11,80.83,81.0,139597.0,67.0589,67.2746,67.0423,67.1833,139597.0
2015-12-11 12:25:00,80.99,81.1,80.9,80.96,35456.0,67.175,67.2663,67.1004,67.1502,35456.0
2015-12-11 12:30:00,81.0,81.06,80.91,81.03,54660.0,67.1833,67.2331,67.1087,67.2082,54660.0
2015-12-11 12:35:00,81.04,81.18,80.95,81.17,83884.0,67.2165,67.3326,67.1419,67.3243,83884.0
2015-12-11 12:40:00,81.15,81.24,80.95,81.04,29801.0,67.3077,67.3824,67.1419,67.2165,29801.0
2015-12-11 12:45:00,81.05,81.16,81.0,81.13,31234.0,67.2248,67.316,67.1833,67.2912,31234.0
2015-12-11 12:50:00,81.13,81.15,80.95,81.02,53827.0,67.2912,67.3077,67.1419,67.1999,53827.0
2015-12-11 12:55:00,81.0,81.11,80.95,81.09,18909.0,67.1833,67.2746,67.1419,67.258,18909.0
2015-12-11 13:00:00,81.06,81.43,81.06,81.43,60004.0,67.2331,67.54,67.2331,67.54,60004.0
2015-12-11 13:05:00,81.43,81.65,81.34,81.59,38766.0,67.54,67.7225,67.4653,67.6727,38766.0
2015-12-11 13:10:00,81.59,81.64,81.57,81.58,17164.0,67.6727,67.7142,67.6561,67.6644,17164.0
2015-12-11 13:15:00,81.57,81.92,81.44,81.89,39120.0,67.6561,67.9464,67.5483,67.9215,39120.0
2015-12-11 13:20:00,81.9,81.96,81.66,81.66,23106.0,67.9298,67.9796,67.7308,67.7308,23106.0
2015-12-11 13:25:00,81.66,81.76,81.57,81.59,32035.0,67.7308,67.8137,67.6561,67.6727,32035.0
2015-12-11 13:30:00,81.59,81.78,81.51,81.63,41773.0,67.6727,67.8303,67.6063,67.7059,41773.0
2015-12-11 13:35:00,81.64,81.8,81.61,81.8,20713.0,67.7142,67.8469,67.6893,67.8469,20713.0
2015-12-11 13:40:00,81.78,81.89,81.72,81.84,33786.0,67.8303,67.9215,67.7805,67.8801,33786.0
2015-12-11 13:45:00,81.83,82.01,81.83,81.92,39880.0,67.8718,68.0211,67.8718,67.9464,39880.0
2015-12-11 13:50:00,81.9,81.99,81.87,81.9,27793.0,67.9298,68.0045,67.9049,67.9298,27793.0
2015-12-11 13:55:00,81.89,81.95,81.8,81.91,19846.0,67.9215,67.9713,67.8469,67.9381,19846.0
2015-12-11 14:00:00,81.88,82.04,81.85,81.92,20275.0,67.9132,68.0459,67.8883,67.9464,20275.0
2015-12-11 14:05:00,81.92,82.07,81.91,82.05,37573.0,67.9464,68.0708,67.9381,68.0542,37573.0
2015-12-11 14:10:00,82.04,82.26,82.04,82.23,40492.0,68.0459,68.2284,68.0459,68.2035,40492.0
2015-12-11 14:15:00,82.25,82.39,82.18,82.23,49144.0,68.2201,68.3362,68.1621,68.2035,49144.0
2015-12-11 14:20:00,82.22,82.32,82.11,82.22,38236.0,68.1952,68.2782,68.104,68.1952,38236.0
2015-12-11 14:25:00,82.24,82.24,82.07,82.15,21976.0,68.2118,68.2118,68.0708,68.1372,21976.0
2015-12-11 14:30:00,82.15,82.25,82.03,82.16,22216.0,68.1372,68.2201,68.0376,68.1455,22216.0
2015-12-11 14:35:00,82.17,82.28,82.16,82.16,22883.0,68.1538,68.245,68.1455,68.1455,22883.0
2015-12-11 14:40:00,82.16,82.17,81.93,82.05,50751.0,68.1455,68.1538,67.9547,68.0542,50751.0
2015-12-11 14:45:00,82.04,82.04,81.75,81.81,42043.0,68.0459,68.0459,67.8054,67.8552,42043.0
2015-12-11 14:50:00,81.82,81.87,81.72,81.83,35397.0,67.8635,67.9049,67.7805,67.8718,35397.0
2015-12-11 14:55:00,81.8,81.84,81.64,81.64,19534.0,67.8469,67.8801,67.7142,67.7142,19534.0
2015-12-11 15:00:00,81.65,81.84,81.61,81.69,25515.0,67.7225,67.8801,67.6893,67.7556,25515.0
2015-12-11 15:05:00,81.7,81.87,81.57,81.61,70966.0,67.7639,67.9049,67.6561,67.6893,70966.0
2015-12-11 15:10:00,81.6,81.8,81.54,81.72,31141.0,67.681,67.8469,67.6312,67.7805,31141.0
2015-12-11 15:15:00,81.71,81.75,81.59,81.59,24840.0,67.7722,67.8054,67.6727,67.6727,24840.0
2015-12-11 15:20:00,81.59,81.72,81.55,81.56,41703.0,67.6727,67.7805,67.6395,67.6478,41703.0
2015-12-11 15:25:00,81.55,81.73,81.55,81.73,28273.0,67.6395,67.7888,67.6395,67.7888,28273.0
2015-12-11 15:30:00,81.73,81.73,81.45,81.58,43936.0,67.7888,67.7888,67.5566,67.6644,43936.0
2015-12-11 15:35:00,81.57,81.68,81.38,81.4,57719.0,67.6561,67.7473,67.4985,67.5151,57719.0
2015-12-11 15:40:00,81.39,81.51,81.34,81.39,49717.0,67.5068,67.6063,67.4653,67.5068,49717.0
2015-12-11 15:45:00,81.39,81.52,81.38,81.5,55512.0,67.5068,67.6146,67.4985,67.598,55512.0
2015-12-11 15:50:00,81.5,81.61,81.4,81.47,89115.0,67.598,67.6893,67.5151,67.5732,89115.0
2015-12-11 15:55:00,81.46,81.47,81.35,81.43,129897.0,67.5649,67.5732,67.4736,67.54,129897.0
2015-12-14 09:30:00,79.64,79.99,78.33,79.8,400951.0,66.0553,66.3456,64.9688,66.188,400951.0
2015-12-14 09:35:00,79.67,79.77,78.66,78.98,122328.0,66.0802,66.1631,65.2425,65.5079,122328.0
2015-12-14 09:40:00,78.93,79.27,78.64,78.76,95352.0,65.4664,65.7484,65.2259,65.3254,95352.0
2015-12-14 09:45:00,78.78,79.33,78.77,79.14,88889.0,65.342,65.7982,65.3337,65.6406,88889.0
2015-12-14 09:50:00,79.16,79.35,79.05,79.09,79581.0,65.6572,65.8148,65.566,65.5991,79581.0
2015-12-14 09:55:00,79.1,79.25,78.69,79.04,69778.0,65.6074,65.7318,65.2674,65.5577,69778.0
2015-12-14 10:00:00,79.07,79.24,78.84,78.92,86879.0,65.5825,65.7236,65.3918,65.4581,86879.0
2015-12-14 10:05:00,78.94,79.53,78.87,79.49,69650.0,65.4747,65.9641,65.4167,65.9309,69650.0
2015-12-14 10:10:00,79.48,79.55,78.76,79.15,40607.0,65.9226,65.9807,65.3254,65.6489,40607.0
2015-12-14 10:15:00,79.15,79.99,79.06,79.08,60106.0,65.6489,66.3456,65.5743,65.5908,60106.0
2015-12-14 10:20:00,79.12,79.14,78.71,78.83,42674.0,65.624,65.6406,65.284,65.3835,42674.0
2015-12-14 10:25:00,78.81,78.86,78.41,78.47,64838.0,65.3669,65.4084,65.0351,65.0849,64838.0
2015-12-14 10:30:00,78.46,78.57,78.3,78.51,56357.0,65.0766,65.1678,64.9439,65.1181,56357.0
2015-12-14 10:35:00,78.5,78.54,78.2,78.4,66002.0,65.1098,65.143,64.8609,65.0268,66002.0
2015-12-14 10:40:00,78.41,78.46,78.17,78.34,53137.0,65.0351,65.0766,64.8361,64.9771,53137.0
2015-12-14 10:45:00,78.35,78.42,78.02,78.02,46148.0,64.9854,65.0434,64.7117,64.7117,46148.0
2015-12-14 10:50:00,78.04,78.28,77.79,77.83,71821.0,64.7282,64.9273,64.5209,64.5541,71821.0
2015-12-14 10:55:00,77.82,77.96,77.68,77.71,76759.0,64.5458,64.6619,64.4296,64.4545,76759.0
2015-12-14 11:00:00,77.7,77.76,77.05,77.11,111402.0,64.4462,64.496,63.9071,63.9569,111402.0
2015-12-14 11:05:00,77.07,77.55,77.05,77.07,78290.0,63.9237,64.3218,63.9071,63.9237,78290.0
2015-12-14 11:10:00,77.06,77.22,76.77,77.05,89500.0,63.9154,64.0481,63.6749,63.9071,89500.0
2015-12-14 11:15:00,77.03,77.2,77.0,77.1,37251.0,63.8905,64.0315,63.8656,63.9486,37251.0
2015-12-14 11:20:00,77.13,77.3,77.05,77.18,53986.0,63.9735,64.1145,63.9071,64.0149,53986.0
2015-12-14 11:25:00,77.17,77.19,76.93,77.01,39913.0,64.0066,64.0232,63.8076,63.8739,39913.0
2015-12-14 11:30:00,77.0,77.0,76.72,76.95,61748.0,63.8656,63.8656,63.6334,63.8242,61748.0
2015-12-14 11:35:00,76.96,77.03,76.66,76.85,36105.0,63.8325,63.8905,63.5836,63.7412,36105.0
2015-12-14 11:40:00,76.86,76.99,76.65,76.72,47545.0,63.7495,63.8573,63.5753,63.6334,47545.0
2015-12-14 11:45:00,76.73,76.84,76.45,76.5,43638.0,63.6417,63.7329,63.4095,63.4509,43638.0
2015-12-14 11:50:00,76.51,76.86,76.47,76.83,53153.0,63.4592,63.7495,63.426,63.7246,53153.0
2015-12-14 11:55:00,76.84,77.2,76.84,77.09,63840.0,63.7329,64.0315,63.7329,63.9403,63840.0
2015-12-14 12:00:00,77.06,77.11,76.82,76.9,38250.0,63.9154,63.9569,63.7163,63.7827,38250.0
2015-12-14 12:05:00,76.88,77.2,76.86,77.16,66504.0,63.7661,64.0315,63.7495,63.9983,66504.0
2015-12-14 12:10:00,77.17,77.39,77.0,77.01,52330.0,64.0066,64.1891,63.8656,63.8739,52330.0
2015-12-14 12:15:00,77.01,77.1,76.91,76.97,48999.0,63.8739,63.9486,63.791,63.8408,48999.0
2015-12-14 12:20:00,77.01,77.46,76.79,77.45,71494.0,63.8739,64.2472,63.6915,64.2389,71494.0
2015-12-14 12:25:00,77.43,77.58,77.41,77.47,49119.0,64.2223,64.3467,64.2057,64.2555,49119.0
2015-12-14 12:30:00,77.49,77.61,77.46,77.54,51330.0,64.2721,64.3716,64.2472,64.3135,51330.0
2015-12-14 12:35:00,77.52,77.55,77.3,77.37,24829.0,64.2969,64.3218,64.1145,64.1725,24829.0
2015-12-14 12:40:00,77.4,77.45,77.15,77.19,46305.0,64.1974,64.2389,63.9901,64.0232,46305.0
2015-12-14 12:45:00,77.2,77.34,77.17,77.2,23262.0,64.0315,64.1476,64.0066,64.0315,23262.0
2015-12-14 12:50:00,77.18,77.31,77.15,77.29,22050.0,64.0149,64.1228,63.9901,64.1062,22050.0
2015-12-14 12:55:00,77.31,77.35,77.11,77.22,35579.0,64.1228,64.1559,63.9569,64.0481,35579.0
2015-12-14 13:00:00,77.2,77.32,76.89,77.02,72094.0,64.0315,64.1311,63.7744,63.8822,72094.0
2015-12-14 13:05:00,77.02,77.21,76.94,77.11,83684.0,63.8822,64.0398,63.8159,63.9569,83684.0
2015-12-14 13:10:00,77.09,77.24,77.06,77.13,48618.0,63.9403,64.0647,63.9154,63.9735,48618.0
2015-12-14 13:15:00,77.16,77.2,77.05,77.05,11956.0,63.9983,64.0315,63.9071,63.9071,11956.0
2015-12-14 13:20:00,77.06,77.12,77.02,77.07,36835.0,63.9154,63.9652,63.8822,63.9237,36835.0
2015-12-14 13:25:00,77.05,77.08,76.95,77.08,28727.0,63.9071,63.932,63.8242,63.932,28727.0
2015-12-14 13:30:00,77.07,77.16,76.98,77.14,29052.0,63.9237,63.9983,63.8491,63.9818,29052.0
2015-12-14 13:35:00,77.14,77.14,76.79,76.86,33669.0,63.9818,63.9818,63.6915,63.7495,33669.0
2015-12-14 13:40:00,76.87,76.99,76.79,76.85,38567.0,63.7578,63.8573,63.6915,63.7412,38567.0
2015-12-14 13:45:00,76.85,76.91,76.72,76.87,39215.0,63.7412,63.791,63.6334,63.7578,39215.0
2015-12-14 13:50:00,76.86,77.12,76.79,77.12,37830.0,63.7495,63.9652,63.6915,63.9652,37830.0
2015-12-14 13:55:00,77.12,77.31,77.09,77.3,54324.0,63.9652,64.1228,63.9403,64.1145,54324.0
2015-12-14 14:00:00,77.3,77.31,77.05,77.12,30686.0,64.1145,64.1228,63.9071,63.9652,30686.0
2015-12-14 14:05:00,77.12,77.39,77.12,77.3,45220.0,63.9652,64.1891,63.9652,64.1145,45220.0
2015-12-14 14:10:00,77.27,77.57,77.24,77.31,37883.0,64.0896,64.3384,64.0647,64.1228,37883.0
2015-12-14 14:15:00,77.33,77.37,77.25,77.33,25631.0,64.1394,64.1725,64.073,64.1394,25631.0
2015-12-14 14:20:00,77.32,77.37,77.21,77.26,35059.0,64.1311,64.1725,64.0398,64.0813,35059.0
2015-12-14 14:25:00,77.25,77.32,77.22,77.29,44588.0,64.073,64.1311,64.0481,64.1062,44588.0
2015-12-14 14:30:00,77.28,77.28,77.15,77.16,55647.0,64.0979,64.0979,63.9901,63.9983,55647.0
2015-12-14 14:35:00,77.16,77.29,77.11,77.25,41005.0,63.9983,64.1062,63.9569,64.073,41005.0
2015-12-14 14:40:00,77.26,77.37,77.22,77.35,42689.0,64.0813,64.1725,64.0481,64.1559,42689.0
2015-12-14 14:45:00,77.35,77.44,77.33,77.42,52929.0,64.1559,64.2306,64.1394,64.214,52929.0
2015-12-14 14:50:00,77.42,77.73,77.4,77.73,80854.0,64.214,64.4711,64.1974,64.4711,80854.0
2015-12-14 14:55:00,77.7,77.79,77.67,77.76,58803.0,64.4462,64.5209,64.4214,64.496,58803.0
2015-12-14 15:00:00,77.75,77.88,77.75,77.86,72091.0,64.4877,64.5955,64.4877,64.5789,72091.0
2015-12-14 15:05:00,77.86,77.97,77.71,77.83,88858.0,64.5789,64.6702,64.4545,64.5541,88858.0
2015-12-14 15:10:00,77.81,78.17,77.8,77.99,154613.0,64.5375,64.8361,64.5292,64.6868,154613.0
2015-12-14 15:15:00,77.99,78.13,77.93,78.11,54331.0,64.6868,64.8029,64.637,64.7863,54331.0
2015-12-14 15:20:00,78.09,78.09,77.99,78.01,75670.0,64.7697,64.7697,64.6868,64.7034,75670.0
2015-12-14 15:25:00,78.01,78.22,77.98,78.19,63788.0,64.7034,64.8775,64.6785,64.8527,63788.0
2015-12-14 15:30:00,78.18,78.25,78.05,78.11,90696.0,64.8444,64.9024,64.7365,64.7863,90696.0
2015-12-14 15:35:00,78.11,78.13,77.98,78.06,91008.0,64.7863,64.8029,64.6785,64.7448,91008.0
2015-12-14 15:40:00,78.04,78.04,77.84,77.85,106987.0,64.7282,64.7282,64.5624,64.5707,106987.0
2015-12-14 15:45:00,77.86,78.22,77.85,78.21,94550.0,64.5789,64.8775,64.5707,64.8692,94550.0
2015-12-14 15:50:00,78.21,78.39,78.11,78.38,124808.0,64.8692,65.0185,64.7863,65.0102,124808.0
2015-12-14 15:55:00,78.38,78.52,78.27,78.51,297550.0,65.0102,65.1264,64.919,65.1181,297550.0
2015-12-15 09:30:00,78.18,78.24,77.01,77.35,235886.0,64.8444,64.8941,63.8739,64.1559,235886.0
2015-12-15 09:35:00,77.3,78.69,77.24,78.05,154601.0,64.1145,65.2674,64.0647,64.7365,154601.0
2015-12-15 09:40:00,78.05,78.78,77.81,78.08,81278.0,64.7365,65.342,64.5375,64.7614,81278.0
2015-12-15 09:45:00,78.08,78.3,77.78,78.14,126928.0,64.7614,64.9439,64.5126,64.8112,126928.0
2015-12-15 09:50:00,78.16,78.47,78.02,78.44,65146.0,64.8278,65.0849,64.7117,65.06,65146.0
2015-12-15 09:55:00,78.47,78.61,77.76,77.8,87366.0,65.0849,65.201,64.496,64.5292,87366.0
2015-12-15 10:00:00,77.92,78.42,77.85,78.37,49936.0,64.6287,65.0434,64.5707,65.002,49936.0
2015-12-15 10:05:00,78.38,78.61,78.12,78.55,56104.0,65.0102,65.201,64.7946,65.1512,56104.0
2015-12-15 10:10:00,78.54,78.61,78.41,78.54,42162.0,65.143,65.201,65.0351,65.143,42162.0
2015-12-15 10:15:00,78.54,78.59,78.22,78.37,41645.0,65.143,65.1844,64.8775,65.002,41645.0
2015-12-15 10:20:00,78.32,78.44,78.14,78.42,36527.0,64.9605,65.06,64.8112,65.0434,36527.0
2015-12-15 10:25:00,78.45,78.59,78.42,78.56,38979.0,65.0683,65.1844,65.0434,65.1595,38979.0
2015-12-15 10:30:00,78.6,78.6,78.33,78.43,52602.0,65.1927,65.1927,64.9688,65.0517,52602.0
2015-12-15 10:35:00,78.41,78.49,78.24,78.45,45182.0,65.0351,65.1015,64.8941,65.0683,45182.0
2015-12-15 10:40:00,78.42,78.46,78.08,78.17,66212.0,65.0434,65.0766,64.7614,64.8361,66212.0
2015-12-15 10:45:00,78.17,78.29,78.09,78.17,47631.0,64.8361,64.9356,64.7697,64.8361,47631.0
2015-12-15 10:50:00,78.19,78.27,78.07,78.13,50548.0,64.8527,64.919,64.7531,64.8029,50548.0
2015-12-15 10:55:00,78.1,78.22,77.96,78.18,53928.0,64.778,64.8775,64.6619,64.8444,53928.0
2015-12-15 11:00:00,78.14,78.32,78.12,78.23,22551.0,64.8112,64.9605,64.7946,64.8858,22551.0
2015-12-15 11:05:00,78.25,78.36,78.15,78.26,24318.0,64.9024,64.9937,64.8195,64.9107,24318.0
2015-12-15 11:10:00,78.29,78.29,78.1,78.18,26131.0,64.9356,64.9356,64.778,64.8444,26131.0
2015-12-15 11:15:00,78.16,78.46,78.16,78.38,25893.0,64.8278,65.0766,64.8278,65.0102,25893.0
2015-12-15 11:20:00,78.36,78.37,78.03,78.08,29472.0,64.9937,65.002,64.7199,64.7614,29472.0
2015-12-15 11:25:00,78.08,78.1,77.76,77.78,52940.0,64.7614,64.778,64.496,64.5126,52940.0
2015-12-15 11:30:00,77.8,77.85,77.65,77.71,38289.0,64.5292,64.5707,64.4048,64.4545,38289.0
2015-12-15 11:35:00,77.7,77.71,77.44,77.5,41472.0,64.4462,64.4545,64.2306,64.2804,41472.0
2015-12-15 11:40:00,77.53,77.57,77.23,77.23,41469.0,64.3052,64.3384,64.0564,64.0564,41469.0
2015-12-15 11:45:00,77.22,77.3,77.11,77.17,41026.0,64.0481,64.1145,63.9569,64.0066,41026.0
2015-12-15 11:50:00,77.15,77.17,76.85,77.06,71971.0,63.9901,64.0066,63.7412,63.9154,71971.0
2015-12-15 11:55:00,77.06,77.12,76.85,76.86,50226.0,63.9154,63.9652,63.7412,63.7495,50226.0
2015-12-15 12:00:00,76.85,77.14,76.85,77.1,34052.0,63.7412,63.9818,63.7412,63.9486,34052.0
2015-12-15 12:05:00,77.11,77.21,77.04,77.14,44927.0,63.9569,64.0398,63.8988,63.9818,44927.0
2015-12-15 12:10:00,77.12,77.17,77.04,77.14,34904.0,63.9652,64.0066,63.8988,63.9818,34904.0
2015-12-15 12:15:00,77.11,77.2,77.06,77.1,25650.0,63.9569,64.0315,63.9154,63.9486,25650.0
2015-12-15 12:20:00,77.1,77.22,77.08,77.13,21789.0,63.9486,64.0481,63.932,63.9735,21789.0
2015-12-15 12:25:00,77.14,77.43,77.13,77.42,27115.0,63.9818,64.2223,63.9735,64.214,27115.0
2015-12-15 12:30:00,77.41,77.47,77.28,77.42,21598.0,64.2057,64.2555,64.0979,64.214,21598.0
2015-12-15 12:35:00,77.42,77.54,77.39,77.51,20656.0,64.214,64.3135,64.1891,64.2886,20656.0
2015-12-15 12:40:00,77.51,77.54,77.4,77.54,29829.0,64.2886,64.3135,64.1974,64.3135,29829.0
2015-12-15 12:45:00,77.52,77.7,77.52,77.64,34265.0,64.2969,64.4462,64.2969,64.3965,34265.0
2015-12-15 12:50:00,77.62,77.73,77.62,77.68,22784.0,64.3799,64.4711,64.3799,64.4296,22784.0
2015-12-15 12:55:00,77.69,77.8,77.69,77.77,25101.0,64.4379,64.5292,64.4379,64.5043,25101.0
2015-12-15 13:00:00,77.79,77.81,77.5,77.61,28662.0,64.5209,64.5375,64.2804,64.3716,28662.0
2015-12-15 13:05:00,77.59,77.59,77.39,77.45,31302.0,64.355,64.355,64.1891,64.2389,31302.0
2015-12-15 13:10:00,77.43,77.47,77.29,77.31,23978.0,64.2223,64.2555,64.1062,64.1228,23978.0
2015-12-15 13:15:00,77.32,77.51,77.31,77.41,23942.0,64.1311,64.2886,64.1228,64.2057,23942.0
2015-12-15 13:20:00,77.44,77.55,77.35,77.48,19126.0,64.2306,64.3218,64.1559,64.2638,19126.0
2015-12-15 13:25:00,77.45,77.59,77.41,77.41,19172.0,64.2389,64.355,64.2057,64.2057,19172.0
2015-12-15 13:30:00,77.41,77.46,77.22,77.25,50789.0,64.2057,64.2472,64.0481,64.073,50789.0
2015-12-15 13:35:00,77.25,77.39,77.11,77.38,31101.0,64.073,64.1891,63.9569,64.1808,31101.0
2015-12-15 13:40:00,77.38,77.52,77.32,77.35,29206.0,64.1808,64.2969,64.1311,64.1559,29206.0
2015-12-15 13:45:00,77.37,77.59,77.37,77.54,23408.0,64.1725,64.355,64.1725,64.3135,23408.0
2015-12-15 13:50:00,77.56,77.57,77.49,77.53,28933.0,64.3301,64.3384,64.2721,64.3052,28933.0
2015-12-15 13:55:00,77.54,77.64,77.5,77.56,42617.0,64.3135,64.3965,64.2804,64.3301,42617.0
2015-12-15 14:00:00,77.56,77.64,77.5,77.6,21747.0,64.3301,64.3965,64.2804,64.3633,21747.0
2015-12-15 14:05:00,77.6,77.68,77.58,77.61,20306.0,64.3633,64.4296,64.3467,64.3716,20306.0
2015-12-15 14:10:00,77.62,77.66,77.54,77.64,27563.0,64.3799,64.4131,64.3135,64.3965,27563.0
2015-12-15 14:15:00,77.65,77.86,77.64,77.83,45559.0,64.4048,64.5789,64.3965,64.5541,45559.0
2015-12-15 14:20:00,77.84,77.95,77.84,77.89,33077.0,64.5624,64.6536,64.5624,64.6038,33077.0
2015-12-15 14:25:00,77.87,77.93,77.82,77.93,32338.0,64.5872,64.637,64.5458,64.637,32338.0
2015-12-15 14:30:00,77.92,77.94,77.83,77.83,30776.0,64.6287,64.6453,64.5541,64.5541,30776.0
2015-12-15 14:35:00,77.84,78.06,77.84,78.0,62437.0,64.5624,64.7448,64.5624,64.6951,62437.0
2015-12-15 14:40:00,77.98,78.06,77.94,77.99,24255.0,64.6785,64.7448,64.6453,64.6868,24255.0
2015-12-15 14:45:00,77.99,78.03,77.81,77.88,40307.0,64.6868,64.7199,64.5375,64.5955,40307.0
2015-12-15 14:50:00,77.9,78.08,77.85,78.06,51096.0,64.6121,64.7614,64.5707,64.7448,51096.0
2015-12-15 14:55:00,78.05,78.09,77.96,78.01,62086.0,64.7365,64.7697,64.6619,64.7034,62086.0
2015-12-15 15:00:00,78.05,78.05,77.9,77.9,36063.0,64.7365,64.7365,64.6121,64.6121,36063.0
2015-12-15 15:05:00,77.93,78.01,77.87,77.9,44522.0,64.637,64.7034,64.5872,64.6121,44522.0
2015-12-15 15:10:00,77.89,77.91,77.69,77.77,62056.0,64.6038,64.6204,64.4379,64.5043,62056.0
2015-12-15 15:15:00,77.76,77.89,77.72,77.87,37005.0,64.496,64.6038,64.4628,64.5872,37005.0
2015-12-15 15:20:00,77.87,77.93,77.84,77.88,48180.0,64.5872,64.637,64.5624,64.5955,48180.0
2015-12-15 15:25:00,77.86,77.97,77.82,77.91,39546.0,64.5789,64.6702,64.5458,64.6204,39546.0
2015-12-15 15:30:00,77.91,77.91,77.65,77.73,49397.0,64.6204,64.6204,64.4048,64.4711,49397.0
2015-12-15 15:35:00,77.73,77.74,77.63,77.72,60069.0,64.4711,64.4794,64.3882,64.4628,60069.0
2015-12-15 15:40:00,77.72,77.81,77.68,77.8,67257.0,64.4628,64.5375,64.4296,64.5292,67257.0
2015-12-15 15:45:00,77.8,77.83,77.74,77.77,66515.0,64.5292,64.5541,64.4794,64.5043,66515.0
2015-12-15 15:50:00,77.77,77.77,77.64,77.72,95343.0,64.5043,64.5043,64.3965,64.4628,95343.0
2015-12-15 15:55:00,77.73,77.89,77.71,77.77,163323.0,64.4711,64.6038,64.4545,64.5043,163323.0
2015-12-16 09:30:00,78.25,79.46,78.02,79.06,213173.0,64.9024,65.906,64.7117,65.5743,213173.0
2015-12-16 09:35:00,79.06,79.23,78.72,79.2,37768.0,65.5743,65.7153,65.2922,65.6904,37768.0
2015-12-16 09:40:00,79.14,79.21,78.45,79.01,57714.0,65.6406,65.6987,65.0683,65.5328,57714.0
2015-12-16 09:45:00,79.01,79.12,78.35,78.71,52419.0,65.5328,65.624,64.9854,65.284,52419.0
2015-12-16 09:50:00,78.71,78.92,78.63,78.83,24093.0,65.284,65.4581,65.2176,65.3835,24093.0
2015-12-16 09:55:00,78.83,78.99,78.28,78.38,23077.0,65.3835,65.5162,64.9273,65.0102,23077.0
2015-12-16 10:00:00,78.47,78.54,78.23,78.42,34035.0,65.0849,65.143,64.8858,65.0434,34035.0
2015-12-16 10:05:00,78.42,78.45,78.16,78.33,45910.0,65.0434,65.0683,64.8278,64.9688,45910.0
2015-12-16 10:10:00,78.32,78.43,78.14,78.32,37195.0,64.9605,65.0517,64.8112,64.9605,37195.0
2015-12-16 10:15:00,78.33,78.38,78.13,78.18,25529.0,64.9688,65.0102,64.8029,64.8444,25529.0
2015-12-16 10:20:00,78.2,78.32,78.14,78.15,25335.0,64.8609,64.9605,64.8112,64.8195,25335.0
2015-12-16 10:25:00,78.14,78.2,77.88,77.95,31053.0,64.8112,64.8609,64.5955,64.6536,31053.0
2015-12-16 10:30:00,77.93,77.99,77.6,77.61,48555.0,64.637,64.6868,64.3633,64.3716,48555.0
2015-12-16 10:35:00,77.61,77.61,77.36,77.37,43006.0,64.3716,64.3716,64.1642,64.1725,43006.0
2015-12-16 10:40:00,77.36,77.74,77.24,77.74,37876.0,64.1642,64.4794,64.0647,64.4794,37876.0
2015-12-16 10:45:00,77.74,77.74,77.42,77.65,26867.0,64.4794,64.4794,64.214,64.4048,26867.0
2015-12-16 10:50:00,77.67,77.75,77.5,77.51,25353.0,64.4214,64.4877,64.2804,64.2886,25353.0
2015-12-16 10:55:00,77.52,77.58,77.48,77.55,15483.0,64.2969,64.3467,64.2638,64.3218,15483.0
2015-12-16 11:00:00,77.53,77.71,77.4,77.57,31630.0,64.3052,64.4545,64.1974,64.3384,31630.0
2015-12-16 11:05:00,77.54,77.63,77.44,77.5,20160.0,64.3135,64.3882,64.2306,64.2804,20160.0
2015-12-16 11:10:00,77.43,77.48,77.13,77.32,49227.0,64.2223,64.2638,63.9735,64.1311,49227.0
2015-12-16 11:15:00,77.31,77.37,77.17,77.31,22410.0,64.1228,64.1725,64.0066,64.1228,22410.0
2015-12-16 11:20:00,77.35,77.39,77.26,77.28,29328.0,64.1559,64.1891,64.0813,64.0979,29328.0
2015-12-16 11:25:00,77.3,77.41,77.25,77.36,12987.0,64.1145,64.2057,64.073,64.1642,12987.0
2015-12-16 11:30:00,77.29,77.45,77.23,77.41,21250.0,64.1062,64.2389,64.0564,64.2057,21250.0
2015-12-16 11:35:00,77.38,77.53,77.33,77.51,14547.0,64.1808,64.3052,64.1394,64.2886,14547.0
2015-12-16 11:40:00,77.45,77.62,77.41,77.58,12785.0,64.2389,64.3799,64.2057,64.3467,12785.0
2015-12-16 11:45:00,77.58,77.6,77.33,77.43,27470.0,64.3467,64.3633,64.1394,64.2223,27470.0
2015-12-16 11:50:00,77.46,77.67,77.44,77.48,19703.0,64.2472,64.4214,64.2306,64.2638,19703.0
2015-12-16 11:55:00,77.51,77.6,77.45,77.48,9707.0,64.2886,64.3633,64.2389,64.2638,9707.0
2015-12-16 12:00:00,77.43,77.65,77.42,77.64,10404.0,64.2223,64.4048,64.214,64.3965,10404.0
2015-12-16 12:05:00,77.59,77.61,77.51,77.59,12907.0,64.355,64.3716,64.2886,64.355,12907.0
2015-12-16 12:10:00,77.56,77.77,77.54,77.71,14807.0,64.3301,64.5043,64.3135,64.4545,14807.0
2015-12-16 12:15:00,77.71,77.75,77.47,77.48,6178.0,64.4545,64.4877,64.2555,64.2638,6178.0
2015-12-16 12:20:00,77.49,77.55,77.44,77.44,11778.0,64.2721,64.3218,64.2306,64.2306,11778.0
2015-12-16 12:25:00,77.47,77.6,77.43,77.53,7539.0,64.2555,64.3633,64.2223,64.3052,7539.0
2015-12-16 12:30:00,77.54,77.63,77.5,77.63,7994.0,64.3135,64.3882,64.2804,64.3882,7994.0
2015-12-16 12:35:00,77.64,77.78,77.64,77.75,10125.0,64.3965,64.5126,64.3965,64.4877,10125.0
2015-12-16 12:40:00,77.73,77.78,77.69,77.74,27855.0,64.4711,64.5126,64.4379,64.4794,27855.0
2015-12-16 12:45:00,77.74,77.76,77.63,77.7,15444.0,64.4794,64.496,64.3882,64.4462,15444.0
2015-12-16 12:50:00,77.7,77.7,77.54,77.55,15190.0,64.4462,64.4462,64.3135,64.3218,15190.0
2015-12-16 12:55:00,77.56,77.57,77.47,77.5,7475.0,64.3301,64.3384,64.2555,64.2804,7475.0
2015-12-16 13:00:00,77.51,77.63,77.43,77.54,18622.0,64.2886,64.3882,64.2223,64.3135,18622.0
2015-12-16 13:05:00,77.55,77.7,77.55,77.64,9890.0,64.3218,64.4462,64.3218,64.3965,9890.0
2015-12-16 13:10:00,77.66,77.66,77.54,77.61,8768.0,64.4131,64.4131,64.3135,64.3716,8768.0
2015-12-16 13:15:00,77.57,77.64,77.55,77.55,19911.0,64.3384,64.3965,64.3218,64.3218,19911.0
2015-12-16 13:20:00,77.56,77.7,77.56,77.7,8594.0,64.3301,64.4462,64.3301,64.4462,8594.0
2015-12-16 13:25:00,77.69,77.74,77.68,77.69,16352.0,64.4379,64.4794,64.4296,64.4379,16352.0
2015-12-16 13:30:00,77.71,77.75,77.67,77.71,27932.0,64.4545,64.4877,64.4214,64.4545,27932.0
2015-12-16 13:35:00,77.71,77.74,77.66,77.69,15719.0,64.4545,64.4794,64.4131,64.4379,15719.0
2015-12-16 13:40:00,77.68,77.78,77.61,77.68,15778.0,64.4296,64.5126,64.3716,64.4296,15778.0
2015-12-16 13:45:00,77.67,77.85,77.62,77.84,25600.0,64.4214,64.5707,64.3799,64.5624,25600.0
2015-12-16 13:50:00,77.83,77.94,77.68,77.68,19294.0,64.5541,64.6453,64.4296,64.4296,19294.0
2015-12-16 13:55:00,77.72,78.3,77.71,78.03,40893.0,64.4628,64.9439,64.4545,64.7199,40893.0
2015-12-16 14:00:00,78.23,78.5,77.36,77.99,55529.0,64.8858,65.1098,64.1642,64.6868,55529.0
2015-12-16 14:05:00,78.12,78.52,78.09,78.22,40863.0,64.7946,65.1264,64.7697,64.8775,40863.0
2015-12-16 14:10:00,78.22,78.25,77.91,78.0,45425.0,64.8775,64.9024,64.6204,64.6951,45425.0
2015-12-16 14:15:00,78.01,78.32,77.88,78.13,24002.0,64.7034,64.9605,64.5955,64.8029,24002.0
2015-12-16 14:20:00,78.09,78.29,77.98,78.26,26884.0,64.7697,64.9356,64.6785,64.9107,26884.0
2015-12-16 14:25:00,78.24,78.26,77.86,78.06,28640.0,64.8941,64.9107,64.5789,64.7448,28640.0
2015-12-16 14:30:00,77.96,78.16,77.7,78.08,29368.0,64.6619,64.8278,64.4462,64.7614,29368.0
2015-12-16 14:35:00,78.05,78.29,77.99,78.08,25237.0,64.7365,64.9356,64.6868,64.7614,25237.0
2015-12-16 14:40:00,78.04,78.05,77.85,77.95,29668.0,64.7282,64.7365,64.5707,64.6536,29668.0
2015-12-16 14:45:00,77.93,78.07,77.85,78.04,36053.0,64.637,64.7531,64.5707,64.7282,36053.0
2015-12-16 14:50:00,78.06,78.39,78.06,78.37,44031.0,64.7448,65.0185,64.7448,65.002,44031.0
2015-12-16 14:55:00,78.37,78.53,78.29,78.43,71276.0,65.002,65.1347,64.9356,65.0517,71276.0
2015-12-16 15:00:00,78.42,78.59,78.42,78.46,61354.0,65.0434,65.1844,65.0434,65.0766,61354.0
2015-12-16 15:05:00,78.46,78.56,78.37,78.4,31841.0,65.0766,65.1595,65.002,65.0268,31841.0
2015-12-16 15:10:00,78.41,78.66,78.41,78.49,30598.0,65.0351,65.2425,65.0351,65.1015,30598.0
2015-12-16 15:15:00,78.49,78.6,78.43,78.59,41768.0,65.1015,65.1927,65.0517,65.1844,41768.0
2015-12-16 15:20:00,78.6,78.77,78.59,78.74,41939.0,65.1927,65.3337,65.1844,65.3088,41939.0
2015-12-16 15:25:00,78.73,78.85,78.62,78.84,38693.0,65.3005,65.4001,65.2093,65.3918,38693.0
2015-12-16 15:30:00,78.84,78.96,78.71,78.82,42233.0,65.3918,65.4913,65.284,65.3752,42233.0
2015-12-16 15:35:00,78.81,79.05,78.81,78.98,49000.0,65.3669,65.566,65.3669,65.5079,49000.0
2015-12-16 15:40:00,78.98,79.09,78.89,79.06,58470.0,65.5079,65.5991,65.4333,65.5743,58470.0
2015-12-16 15:45:00,79.04,79.2,79.04,79.1,70543.0,65.5577,65.6904,65.5577,65.6074,70543.0
2015-12-16 15:50:00,79.11,79.19,79.09,79.1,74654.0,65.6157,65.6821,65.5991,65.6074,74654.0
2015-12-16 15:55:00,79.11,79.11,78.92,78.95,85226.0,65.6157,65.6157,65.4581,65.483,85226.0
2015-12-17 09:30:00,79.82,80.63,79.51,80.42,101695.0,66.2046,66.8764,65.9475,66.7023,101695.0
2015-12-17 09:35:00,80.45,80.56,79.91,79.91,68921.0,66.7272,66.8184,66.2793,66.2793,68921.0
2015-12-17 09:40:00,79.96,80.46,79.84,80.04,28932.0,66.3207,66.7354,66.2212,66.3871,28932.0
2015-12-17 09:45:00,80.05,80.54,79.88,79.94,39905.0,66.3954,66.8018,66.2544,66.3041,39905.0
2015-12-17 09:50:00,79.95,79.95,79.42,79.74,38425.0,66.3124,66.3124,65.8728,66.1383,38425.0
2015-12-17 09:55:00,79.75,79.97,79.61,79.94,24699.0,66.1466,66.329,66.0304,66.3041,24699.0
2015-12-17 10:00:00,79.88,79.93,79.51,79.76,23421.0,66.2544,66.2959,65.9475,66.1549,23421.0
2015-12-17 10:05:00,79.73,79.83,79.52,79.57,19020.0,66.13,66.2129,65.9558,65.9973,19020.0
2015-12-17 10:10:00,79.62,79.82,79.47,79.8,23183.0,66.0387,66.2046,65.9143,66.188,23183.0
2015-12-17 10:15:00,79.74,79.82,79.25,79.37,19385.0,66.1383,66.2046,65.7318,65.8314,19385.0
2015-12-17 10:20:00,79.38,79.61,79.29,79.38,27381.0,65.8397,66.0304,65.765,65.8397,27381.0
2015-12-17 10:25:00,79.38,79.59,79.38,79.47,10260.0,65.8397,66.0138,65.8397,65.9143,10260.0
2015-12-17 10:30:00,79.49,79.71,79.41,79.5,27037.0,65.9309,66.1134,65.8646,65.9392,27037.0
2015-12-17 10:35:00,79.52,79.55,79.39,79.45,18053.0,65.9558,65.9807,65.848,65.8977,18053.0
2015-12-17 10:40:00,79.43,79.47,79.28,79.29,22879.0,65.8811,65.9143,65.7567,65.765,22879.0
2015-12-17 10:45:00,79.27,79.29,78.92,78.94,31623.0,65.7484,65.765,65.4581,65.4747,31623.0
2015-12-17 10:50:00,78.97,78.97,78.7,78.82,21281.0,65.4996,65.4996,65.2757,65.3752,21281.0
2015-12-17 10:55:00,78.82,78.82,78.6,78.65,35825.0,65.3752,65.3752,65.1927,65.2342,35825.0
2015-12-17 11:00:00,78.63,78.95,78.58,78.91,28264.0,65.2176,65.483,65.1761,65.4498,28264.0
2015-12-17 11:05:00,78.91,78.97,78.77,78.87,11163.0,65.4498,65.4996,65.3337,65.4167,11163.0
2015-12-17 11:10:00,78.89,79.04,78.8,78.83,27935.0,65.4333,65.5577,65.3586,65.3835,27935.0
2015-12-17 11:15:00,78.81,78.83,78.56,78.62,16641.0,65.3669,65.3835,65.1595,65.2093,16641.0
2015-12-17 11:20:00,78.62,78.62,78.4,78.43,19237.0,65.2093,65.2093,65.0268,65.0517,19237.0
2015-12-17 11:25:00,78.42,78.57,78.33,78.54,20060.0,65.0434,65.1678,64.9688,65.143,20060.0
2015-12-17 11:30:00,78.56,78.57,78.33,78.53,12949.0,65.1595,65.1678,64.9688,65.1347,12949.0
2015-12-17 11:35:00,78.55,78.9,78.49,78.86,32170.0,65.1512,65.4415,65.1015,65.4084,32170.0
2015-12-17 11:40:00,78.88,78.97,78.69,78.69,13236.0,65.425,65.4996,65.2674,65.2674,13236.0
2015-12-17 11:45:00,78.7,78.91,78.69,78.88,14428.0,65.2757,65.4498,65.2674,65.425,14428.0
2015-12-17 11:50:00,78.88,79.0,78.82,78.94,18661.0,65.425,65.5245,65.3752,65.4747,18661.0
2015-12-17 11:55:00,78.93,78.96,78.82,78.96,9241.0,65.4664,65.4913,65.3752,65.4913,9241.0
2015-12-17 12:00:00,78.99,79.0,78.76,78.76,13300.0,65.5162,65.5245,65.3254,65.3254,13300.0
2015-12-17 12:05:00,78.76,78.9,78.73,78.9,8001.0,65.3254,65.4415,65.3005,65.4415,8001.0
2015-12-17 12:10:00,78.92,79.09,78.88,79.05,10347.0,65.4581,65.5991,65.425,65.566,10347.0
2015-12-17 12:15:00,79.09,79.22,79.07,79.14,14583.0,65.5991,65.707,65.5825,65.6406,14583.0
2015-12-17 12:20:00,79.16,79.21,79.01,79.03,25676.0,65.6572,65.6987,65.5328,65.5494,25676.0
2015-12-17 12:25:00,79.05,79.1,78.93,78.98,20334.0,65.566,65.6074,65.4664,65.5079,20334.0
2015-12-17 12:30:00,78.99,79.05,78.91,79.0,10242.0,65.5162,65.566,65.4498,65.5245,10242.0
2015-12-17 12:35:00,78.99,78.99,78.84,78.9,13700.0,65.5162,65.5162,65.3918,65.4415,13700.0
2015-12-17 12:40:00,78.9,78.91,78.69,78.8,19853.0,65.4415,65.4498,65.2674,65.3586,19853.0
2015-12-17 12:45:00,78.82,78.85,78.64,78.74,8130.0,65.3752,65.4001,65.2259,65.3088,8130.0
2015-12-17 12:50:00,78.71,78.88,78.67,78.88,11490.0,65.284,65.425,65.2508,65.425,11490.0
2015-12-17 12:55:00,78.89,79.05,78.81,79.05,13277.0,65.4333,65.566,65.3669,65.566,13277.0
2015-12-17 13:00:00,79.03,79.15,78.98,79.1,12816.0,65.5494,65.6489,65.5079,65.6074,12816.0
2015-12-17 13:05:00,79.12,79.12,78.93,78.93,9901.0,65.624,65.624,65.4664,65.4664,9901.0
2015-12-17 13:10:00,78.9,79.04,78.84,78.99,16353.0,65.4415,65.5577,65.3918,65.5162,16353.0
2015-12-17 13:15:00,79.0,79.0,78.8,78.8,10291.0,65.5245,65.5245,65.3586,65.3586,10291.0
2015-12-17 13:20:00,78.79,79.0,78.72,79.0,15501.0,65.3503,65.5245,65.2922,65.5245,15501.0
2015-12-17 13:25:00,79.02,79.08,78.9,79.06,33754.0,65.5411,65.5908,65.4415,65.5743,33754.0
2015-12-17 13:30:00,79.07,79.31,79.04,79.12,13817.0,65.5825,65.7816,65.5577,65.624,13817.0
2015-12-17 13:35:00,79.16,79.31,79.05,79.29,23307.0,65.6572,65.7816,65.566,65.765,23307.0
2015-12-17 13:40:00,79.28,79.49,79.28,79.44,15253.0,65.7567,65.9309,65.7567,65.8894,15253.0
2015-12-17 13:45:00,79.47,79.55,79.42,79.42,17900.0,65.9143,65.9807,65.8728,65.8728,17900.0
2015-12-17 13:50:00,79.44,79.44,79.34,79.36,14969.0,65.8894,65.8894,65.8065,65.8231,14969.0
2015-12-17 13:55:00,79.31,79.34,79.17,79.21,13738.0,65.7816,65.8065,65.6655,65.6987,13738.0
2015-12-17 14:00:00,79.23,79.32,79.17,79.31,15490.0,65.7153,65.7899,65.6655,65.7816,15490.0
2015-12-17 14:05:00,79.33,79.38,79.14,79.21,16662.0,65.7982,65.8397,65.6406,65.6987,16662.0
2015-12-17 14:10:00,79.22,79.29,79.06,79.18,33865.0,65.707,65.765,65.5743,65.6738,33865.0
2015-12-17 14:15:00,79.16,79.27,79.11,79.27,8259.0,65.6572,65.7484,65.6157,65.7484,8259.0
2015-12-17 14:20:00,79.24,79.25,79.1,79.14,8186.0,65.7236,65.7318,65.6074,65.6406,8186.0
2015-12-17 14:25:00,79.14,79.17,78.97,79.06,14611.0,65.6406,65.6655,65.4996,65.5743,14611.0
2015-12-17 14:30:00,79.01,79.02,78.92,79.01,14889.0,65.5328,65.5411,65.4581,65.5328,14889.0
2015-12-17 14:35:00,79.0,79.03,78.91,78.93,9626.0,65.5245,65.5494,65.4498,65.4664,9626.0
2015-12-17 14:40:00,78.9,78.9,78.76,78.83,10957.0,65.4415,65.4415,65.3254,65.3835,10957.0
2015-12-17 14:45:00,78.81,78.86,78.64,78.65,8534.0,65.3669,65.4084,65.2259,65.2342,8534.0
2015-12-17 14:50:00,78.65,78.69,78.59,78.61,10163.0,65.2342,65.2674,65.1844,65.201,10163.0
2015-12-17 14:55:00,78.63,78.75,78.62,78.67,17518.0,65.2176,65.3171,65.2093,65.2508,17518.0
2015-12-17 15:00:00,78.69,78.75,78.62,78.66,11685.0,65.2674,65.3171,65.2093,65.2425,11685.0
2015-12-17 15:05:00,78.64,78.73,78.55,78.61,20902.0,65.2259,65.3005,65.1512,65.201,20902.0
2015-12-17 15:10:00,78.61,78.69,78.48,78.5,16523.0,65.201,65.2674,65.0932,65.1098,16523.0
2015-12-17 15:15:00,78.49,78.57,78.41,78.45,18328.0,65.1015,65.1678,65.0351,65.0683,18328.0
2015-12-17 15:20:00,78.43,78.43,78.3,78.39,23986.0,65.0517,65.0517,64.9439,65.0185,23986.0
2015-12-17 15:25:00,78.38,78.53,78.36,78.48,22293.0,65.0102,65.1347,64.9937,65.0932,22293.0
2015-12-17 15:30:00,78.46,78.55,78.36,78.51,35287.0,65.0766,65.1512,64.9937,65.1181,35287.0
2015-12-17 15:35:00,78.5,78.67,78.45,78.46,23198.0,65.1098,65.2508,65.0683,65.0766,23198.0
2015-12-17 15:40:00,78.46,78.55,78.4,78.42,24454.0,65.0766,65.1512,65.0268,65.0434,24454.0
2015-12-17 15:45:00,78.4,78.43,78.23,78.28,39125.0,65.0268,65.0517,64.8858,64.9273,39125.0
2015-12-17 15:50:00,78.28,78.32,78.05,78.05,76845.0,64.9273,64.9605,64.7365,64.7365,76845.0
2015-12-17 15:55:00,78.04,78.07,77.76,77.8,193558.0,64.7282,64.7531,64.496,64.5292,193558.0
2015-12-18 09:30:00,77.23,77.59,76.82,77.2,279541.0,64.0564,64.355,63.7163,64.0315,279541.0
2015-12-18 09:35:00,77.16,77.47,76.71,77.32,53979.0,63.9983,64.2555,63.6251,64.1311,53979.0
2015-12-18 09:40:00,77.3,77.88,77.3,77.46,34544.0,64.1145,64.5955,64.1145,64.2472,34544.0
2015-12-18 09:45:00,77.58,78.13,77.4,78.07,30971.0,64.3467,64.8029,64.1974,64.7531,30971.0
2015-12-18 09:50:00,78.02,78.44,77.73,77.96,51837.0,64.7117,65.06,64.4711,64.6619,51837.0
2015-12-18 09:55:00,77.99,78.18,77.72,77.83,16322.0,64.6868,64.8444,64.4628,64.5541,16322.0
2015-12-18 10:00:00,77.89,78.01,77.54,77.72,44377.0,64.6038,64.7034,64.3135,64.4628,44377.0
2015-12-18 10:05:00,77.71,77.83,77.54,77.56,22813.0,64.4545,64.5541,64.3135,64.3301,22813.0
2015-12-18 10:10:00,77.56,77.64,77.39,77.55,17554.0,64.3301,64.3965,64.1891,64.3218,17554.0
2015-12-18 10:15:00,77.56,77.93,77.42,77.42,17357.0,64.3301,64.637,64.214,64.214,17357.0
2015-12-18 10:20:00,77.42,77.94,77.42,77.91,15943.0,64.214,64.6453,64.214,64.6204,15943.0
2015-12-18 10:25:00,77.88,77.95,77.71,77.81,16750.0,64.5955,64.6536,64.4545,64.5375,16750.0
2015-12-18 10:30:00,77.77,77.97,77.58,77.63,27151.0,64.5043,64.6702,64.3467,64.3882,27151.0
2015-12-18 10:35:00,77.66,77.72,77.18,77.22,42726.0,64.4131,64.4628,64.0149,64.0481,42726.0
2015-12-18 10:40:00,77.22,77.27,77.04,77.16,26472.0,64.0481,64.0896,63.8988,63.9983,26472.0
2015-12-18 10:45:00,77.12,77.23,76.97,76.98,27038.0,63.9652,64.0564,63.8408,63.8491,27038.0
2015-12-18 10:50:00,77.0,77.22,77.0,77.07,25327.0,63.8656,64.0481,63.8656,63.9237,25327.0
2015-12-18 10:55:00,77.07,77.41,77.07,77.38,25982.0,63.9237,64.2057,63.9237,64.1808,25982.0
2015-12-18 11:00:00,77.4,77.43,77.17,77.34,22019.0,64.1974,64.2223,64.0066,64.1476,22019.0
2015-12-18 11:05:00,77.34,77.46,77.31,77.37,19386.0,64.1476,64.2472,64.1228,64.1725,19386.0
2015-12-18 11:10:00,77.39,77.62,77.39,77.57,18325.0,64.1891,64.3799,64.1891,64.3384,18325.0
2015-12-18 11:15:00,77.59,77.72,77.5,77.55,7630.0,64.355,64.4628,64.2804,64.3218,7630.0
2015-12-18 11:20:00,77.55,77.59,77.36,77.48,18247.0,64.3218,64.355,64.1642,64.2638,18247.0
2015-12-18 11:25:00,77.46,77.57,77.27,77.3,17959.0,64.2472,64.3384,64.0896,64.1145,17959.0
2015-12-18 11:30:00,77.29,77.38,77.14,77.14,12325.0,64.1062,64.1808,63.9818,63.9818,12325.0
2015-12-18 11:35:00,77.17,77.24,77.02,77.11,19486.0,64.0066,64.0647,63.8822,63.9569,19486.0
2015-12-18 11:40:00,77.12,77.19,76.98,76.99,25955.0,63.9652,64.0232,63.8491,63.8573,25955.0
2015-12-18 11:45:00,76.95,76.95,76.72,76.72,46031.0,63.8242,63.8242,63.6334,63.6334,46031.0
2015-12-18 11:50:00,76.75,76.89,76.68,76.69,23101.0,63.6583,63.7744,63.6002,63.6085,23101.0
2015-12-18 11:55:00,76.67,76.8,76.64,76.71,21677.0,63.5919,63.6998,63.567,63.6251,21677.0
2015-12-18 12:00:00,76.73,76.75,76.6,76.71,21111.0,63.6417,63.6583,63.5339,63.6251,21111.0
2015-12-18 12:05:00,76.74,76.8,76.54,76.58,25547.0,63.65,63.6998,63.4841,63.5173,25547.0
2015-12-18 12:10:00,76.61,76.66,76.55,76.57,18141.0,63.5422,63.5836,63.4924,63.509,18141.0
2015-12-18 12:15:00,76.55,76.66,76.36,76.37,27575.0,63.4924,63.5836,63.3348,63.3431,27575.0
2015-12-18 12:20:00,76.4,76.49,76.39,76.46,11668.0,63.368,63.4426,63.3597,63.4178,11668.0
2015-12-18 12:25:00,76.46,76.52,76.26,76.35,18985.0,63.4178,63.4675,63.2519,63.3265,18985.0
2015-12-18 12:30:00,76.33,76.34,76.21,76.33,31322.0,63.3099,63.3182,63.2104,63.3099,31322.0
2015-12-18 12:35:00,76.34,76.35,76.15,76.32,35094.0,63.3182,63.3265,63.1606,63.3016,35094.0
2015-12-18 12:40:00,76.35,76.51,76.33,76.41,25159.0,63.3265,63.4592,63.3099,63.3763,25159.0
2015-12-18 12:45:00,76.44,76.58,76.39,76.58,20583.0,63.4012,63.5173,63.3597,63.5173,20583.0
2015-12-18 12:50:00,76.58,76.65,76.25,76.42,21669.0,63.5173,63.5753,63.2436,63.3846,21669.0
2015-12-18 12:55:00,76.43,76.53,76.38,76.38,12669.0,63.3929,63.4758,63.3514,63.3514,12669.0
2015-12-18 13:00:00,76.37,76.49,76.29,76.48,15867.0,63.3431,63.4426,63.2767,63.4343,15867.0
2015-12-18 13:05:00,76.5,76.82,76.5,76.73,21634.0,63.4509,63.7163,63.4509,63.6417,21634.0
2015-12-18 13:10:00,76.74,76.94,76.67,76.9,19880.0,63.65,63.8159,63.5919,63.7827,19880.0
2015-12-18 13:15:00,76.92,76.97,76.77,76.94,17319.0,63.7993,63.8408,63.6749,63.8159,17319.0
2015-12-18 13:20:00,76.93,77.0,76.81,76.86,18544.0,63.8076,63.8656,63.7081,63.7495,18544.0
2015-12-18 13:25:00,76.85,77.0,76.82,76.84,23149.0,63.7412,63.8656,63.7163,63.7329,23149.0
2015-12-18 13:30:00,76.82,76.94,76.8,76.89,23482.0,63.7163,63.8159,63.6998,63.7744,23482.0
2015-12-18 13:35:00,76.89,77.01,76.84,76.87,21748.0,63.7744,63.8739,63.7329,63.7578,21748.0
2015-12-18 13:40:00,76.87,77.15,76.87,77.0,19240.0,63.7578,63.9901,63.7578,63.8656,19240.0
2015-12-18 13:45:00,76.98,77.06,76.83,76.84,11382.0,63.8491,63.9154,63.7246,63.7329,11382.0
2015-12-18 13:50:00,76.86,77.16,76.84,77.07,21874.0,63.7495,63.9983,63.7329,63.9237,21874.0
2015-12-18 13:55:00,77.06,77.34,77.06,77.14,26553.0,63.9154,64.1476,63.9154,63.9818,26553.0
2015-12-18 14:00:00,77.14,77.42,77.13,77.25,13468.0,63.9818,64.214,63.9735,64.073,13468.0
2015-12-18 14:05:00,77.23,77.57,77.18,77.5,30011.0,64.0564,64.3384,64.0149,64.2804,30011.0
2015-12-18 14:10:00,77.51,77.52,77.08,77.14,23726.0,64.2886,64.2969,63.932,63.9818,23726.0
2015-12-18 14:15:00,77.17,77.23,77.08,77.14,20762.0,64.0066,64.0564,63.932,63.9818,20762.0
2015-12-18 14:20:00,77.13,77.42,77.13,77.42,7840.0,63.9735,64.214,63.9735,64.214,7840.0
2015-12-18 14:25:00,77.45,77.58,77.39,77.54,23825.0,64.2389,64.3467,64.1891,64.3135,23825.0
2015-12-18 14:30:00,77.53,77.57,77.42,77.54,18691.0,64.3052,64.3384,64.214,64.3135,18691.0
2015-12-18 14:35:00,77.51,77.63,77.41,77.41,25231.0,64.2886,64.3882,64.2057,64.2057,25231.0
2015-12-18 14:40:00,77.42,77.44,77.28,77.31,21929.0,64.214,64.2306,64.0979,64.1228,21929.0
2015-12-18 14:45:00,77.32,77.4,77.3,77.3,14552.0,64.1311,64.1974,64.1145,64.1145,14552.0
2015-12-18 14:50:00,77.28,77.34,77.24,77.33,18018.0,64.0979,64.1476,64.0647,64.1394,18018.0
2015-12-18 14:55:00,77.33,77.4,77.29,77.32,27000.0,64.1394,64.1974,64.1062,64.1311,27000.0
2015-12-18 15:00:00,77.33,77.45,77.21,77.23,20758.0,64.1394,64.2389,64.0398,64.0564,20758.0
2015-12-18 15:05:00,77.22,77.38,77.21,77.33,14733.0,64.0481,64.1808,64.0398,64.1394,14733.0
2015-12-18 15:10:00,77.32,77.34,76.75,76.75,32415.0,64.1311,64.1476,63.6583,63.6583,32415.0
2015-12-18 15:15:00,76.76,76.79,76.6,76.65,36436.0,63.6666,63.6915,63.5339,63.5753,36436.0
2015-12-18 15:20:00,76.66,76.68,76.48,76.53,40468.0,63.5836,63.6002,63.4343,63.4758,40468.0
2015-12-18 15:25:00,76.54,76.71,76.54,76.64,35680.0,63.4841,63.6251,63.4841,63.567,35680.0
2015-12-18 15:30:00,76.63,76.78,76.61,76.74,47621.0,63.5588,63.6832,63.5422,63.65,47621.0
2015-12-18 15:35:00,76.75,76.82,76.61,76.67,50547.0,63.6583,63.7163,63.5422,63.5919,50547.0
2015-12-18 15:40:00,76.66,76.75,76.54,76.72,82917.0,63.5836,63.6583,63.4841,63.6334,82917.0
2015-12-18 15:45:00,76.73,76.76,76.58,76.6,55950.0,63.6417,63.6666,63.5173,63.5339,55950.0
2015-12-18 15:50:00,76.6,76.72,76.5,76.52,106698.0,63.5339,63.6334,63.4509,63.4675,106698.0
2015-12-18 15:55:00,76.52,76.53,76.35,76.37,204911.0,63.4675,63.4758,63.3265,63.3431,204911.0
2015-12-21 09:30:00,77.5,77.87,77.15,77.18,87087.0,64.2804,64.5872,63.9901,64.0149,87087.0
2015-12-21 09:35:00,77.15,77.29,76.67,76.69,38298.0,63.9901,64.1062,63.5919,63.6085,38298.0
2015-12-21 09:40:00,76.73,76.87,76.46,76.47,31239.0,63.6417,63.7578,63.4178,63.426,31239.0
2015-12-21 09:45:00,76.5,76.79,76.49,76.6,18672.0,63.4509,63.6915,63.4426,63.5339,18672.0
2015-12-21 09:50:00,76.63,76.74,76.53,76.67,18523.0,63.5588,63.65,63.4758,63.5919,18523.0
2015-12-21 09:55:00,76.68,76.69,76.4,76.46,31850.0,63.6002,63.6085,63.368,63.4178,31850.0
2015-12-21 10:00:00,76.5,76.65,76.44,76.55,35379.0,63.4509,63.5753,63.4012,63.4924,35379.0
2015-12-21 10:05:00,76.57,76.79,76.57,76.72,39281.0,63.509,63.6915,63.509,63.6334,39281.0
2015-12-21 10:10:00,76.77,76.88,76.67,76.8,28350.0,63.6749,63.7661,63.5919,63.6998,28350.0
2015-12-21 10:15:00,76.8,77.17,76.8,77.03,42918.0,63.6998,64.0066,63.6998,63.8905,42918.0
2015-12-21 10:20:00,77.06,77.2,77.04,77.09,32596.0,63.9154,64.0315,63.8988,63.9403,32596.0
2015-12-21 10:25:00,77.09,77.25,77.07,77.17,31707.0,63.9403,64.073,63.9237,64.0066,31707.0
2015-12-21 10:30:00,77.19,77.35,77.12,77.34,30445.0,64.0232,64.1559,63.9652,64.1476,30445.0
2015-12-21 10:35:00,77.34,77.42,77.31,77.41,23703.0,64.1476,64.214,64.1228,64.2057,23703.0
2015-12-21 10:40:00,77.43,77.58,77.38,77.56,23556.0,64.2223,64.3467,64.1808,64.3301,23556.0
2015-12-21 10:45:00,77.55,77.73,77.51,77.54,18574.0,64.3218,64.4711,64.2886,64.3135,18574.0
2015-12-21 10:50:00,77.56,77.72,77.5,77.57,19571.0,64.3301,64.4628,64.2804,64.3384,19571.0
2015-12-21 10:55:00,77.56,77.63,77.2,77.63,37863.0,64.3301,64.3882,64.0315,64.3882,37863.0
2015-12-21 11:00:00,77.63,77.76,77.56,77.73,20091.0,64.3882,64.496,64.3301,64.4711,20091.0
2015-12-21 11:05:00,77.73,77.75,77.58,77.66,15591.0,64.4711,64.4877,64.3467,64.4131,15591.0
2015-12-21 11:10:00,77.64,77.65,77.47,77.54,22424.0,64.3965,64.4048,64.2555,64.3135,22424.0
2015-12-21 11:15:00,77.54,77.62,77.5,77.55,16252.0,64.3135,64.3799,64.2804,64.3218,16252.0
2015-12-21 11:20:00,77.55,77.69,77.51,77.65,27480.0,64.3218,64.4379,64.2886,64.4048,27480.0
2015-12-21 11:25:00,77.63,77.7,77.51,77.67,19222.0,64.3882,64.4462,64.2886,64.4214,19222.0
2015-12-21 11:30:00,77.65,77.67,77.41,77.45,14497.0,64.4048,64.4214,64.2057,64.2389,14497.0
2015-12-21 11:35:00,77.41,77.41,77.22,77.22,18649.0,64.2057,64.2057,64.0481,64.0481,18649.0
2015-12-21 11:40:00,77.22,77.48,77.15,77.45,8826.0,64.0481,64.2638,63.9901,64.2389,8826.0
2015-12-21 11:45:00,77.5,77.52,77.27,77.4,10821.0,64.2804,64.2969,64.0896,64.1974,10821.0
2015-12-21 11:50:00,77.39,77.46,77.33,77.35,13107.0,64.1891,64.2472,64.1394,64.1559,13107.0
2015-12-21 11:55:00,77.35,77.71,77.3,77.63,21468.0,64.1559,64.4545,64.1145,64.3882,21468.0
2015-12-21 12:00:00,77.65,77.74,77.64,77.71,11269.0,64.4048,64.4794,64.3965,64.4545,11269.0
2015-12-21 12:05:00,77.75,77.81,77.68,77.77,21075.0,64.4877,64.5375,64.4296,64.5043,21075.0
2015-12-21 12:10:00,77.77,77.79,77.71,77.75,8255.0,64.5043,64.5209,64.4545,64.4877,8255.0
2015-12-21 12:15:00,77.76,77.79,77.69,77.7,32019.0,64.496,64.5209,64.4379,64.4462,32019.0
2015-12-21 12:20:00,77.72,77.87,77.69,77.87,25603.0,64.4628,64.5872,64.4379,64.5872,25603.0
2015-12-21 12:25:00,77.87,77.87,77.71,77.71,12194.0,64.5872,64.5872,64.4545,64.4545,12194.0
2015-12-21 12:30:00,77.7,77.82,77.7,77.75,4647.0,64.4462,64.5458,64.4462,64.4877,4647.0
2015-12-21 12:35:00,77.76,77.94,77.76,77.88,15058.0,64.496,64.6453,64.496,64.5955,15058.0
2015-12-21 12:40:00,77.87,77.91,77.8,77.83,12196.0,64.5872,64.6204,64.5292,64.5541,12196.0
2015-12-21 12:45:00,77.83,77.99,77.83,77.92,13190.0,64.5541,64.6868,64.5541,64.6287,13190.0
2015-12-21 12:50:00,77.97,78.04,77.88,77.91,15490.0,64.6702,64.7282,64.5955,64.6204,15490.0
2015-12-21 12:55:00,77.9,78.03,77.9,77.97,5984.0,64.6121,64.7199,64.6121,64.6702,5984.0
2015-12-21 13:00:00,77.95,78.19,77.95,78.11,12794.0,64.6536,64.8527,64.6536,64.7863,12794.0
2015-12-21 13:05:00,78.1,78.12,78.07,78.08,9734.0,64.778,64.7946,64.7531,64.7614,9734.0
2015-12-21 13:10:00,78.06,78.3,78.06,78.29,23730.0,64.7448,64.9439,64.7448,64.9356,23730.0
2015-12-21 13:15:00,78.27,78.38,78.19,78.2,22149.0,64.919,65.0102,64.8527,64.8609,22149.0
2015-12-21 13:20:00,78.22,78.32,78.21,78.23,10108.0,64.8775,64.9605,64.8692,64.8858,10108.0
2015-12-21 13:25:00,78.26,78.33,78.21,78.28,13788.0,64.9107,64.9688,64.8692,64.9273,13788.0
2015-12-21 13:30:00,78.27,78.32,78.19,78.27,26715.0,64.919,64.9605,64.8527,64.919,26715.0
2015-12-21 13:35:00,78.26,78.34,78.12,78.15,20582.0,64.9107,64.9771,64.7946,64.8195,20582.0
2015-12-21 13:40:00,78.15,78.19,78.1,78.15,12130.0,64.8195,64.8527,64.778,64.8195,12130.0
2015-12-21 13:45:00,78.15,78.2,78.12,78.12,11672.0,64.8195,64.8609,64.7946,64.7946,11672.0
2015-12-21 13:50:00,78.11,78.17,78.08,78.09,10076.0,64.7863,64.8361,64.7614,64.7697,10076.0
2015-12-21 13:55:00,78.1,78.16,78.07,78.1,8133.0,64.778,64.8278,64.7531,64.778,8133.0
2015-12-21 14:00:00,78.09,78.29,78.08,78.2,46944.0,64.7697,64.9356,64.7614,64.8609,46944.0
2015-12-21 14:05:00,78.18,78.23,78.12,78.17,6899.0,64.8444,64.8858,64.7946,64.8361,6899.0
2015-12-21 14:10:00,78.16,78.2,78.06,78.1,17270.0,64.8278,64.8609,64.7448,64.778,17270.0
2015-12-21 14:15:00,78.12,78.12,77.93,77.98,23665.0,64.7946,64.7946,64.637,64.6785,23665.0
2015-12-21 14:20:00,77.98,78.0,77.82,77.85,15892.0,64.6785,64.6951,64.5458,64.5707,15892.0
2015-12-21 14:25:00,77.87,77.92,77.76,77.79,26239.0,64.5872,64.6287,64.496,64.5209,26239.0
2015-12-21 14:30:00,77.77,77.77,77.69,77.72,17515.0,64.5043,64.5043,64.4379,64.4628,17515.0
2015-12-21 14:35:00,77.71,77.79,77.7,77.75,14309.0,64.4545,64.5209,64.4462,64.4877,14309.0
2015-12-21 14:40:00,77.73,77.83,77.7,77.77,21351.0,64.4711,64.5541,64.4462,64.5043,21351.0
2015-12-21 14:45:00,77.79,77.87,77.76,77.8,12568.0,64.5209,64.5872,64.496,64.5292,12568.0
2015-12-21 14:50:00,77.8,77.87,77.75,77.78,11964.0,64.5292,64.5872,64.4877,64.5126,11964.0
2015-12-21 14:55:00,77.76,77.79,77.69,77.75,13423.0,64.496,64.5209,64.4379,64.4877,13423.0
2015-12-21 15:00:00,77.75,77.83,77.7,77.78,17962.0,64.4877,64.5541,64.4462,64.5126,17962.0
2015-12-21 15:05:00,77.79,77.79,77.7,77.7,17596.0,64.5209,64.5209,64.4462,64.4462,17596.0
2015-12-21 15:10:00,77.7,77.77,77.69,77.74,23030.0,64.4462,64.5043,64.4379,64.4794,23030.0
2015-12-21 15:15:00,77.72,77.75,77.69,77.73,22468.0,64.4628,64.4877,64.4379,64.4711,22468.0
2015-12-21 15:20:00,77.71,77.8,77.7,77.73,15339.0,64.4545,64.5292,64.4462,64.4711,15339.0
2015-12-21 15:25:00,77.72,77.81,77.71,77.8,14346.0,64.4628,64.5375,64.4545,64.5292,14346.0
2015-12-21 15:30:00,77.8,77.9,77.78,77.78,27622.0,64.5292,64.6121,64.5126,64.5126,27622.0
2015-12-21 15:35:00,77.78,77.94,77.77,77.88,24560.0,64.5126,64.6453,64.5043,64.5955,24560.0
2015-12-21 15:40:00,77.87,78.04,77.87,78.01,24239.0,64.5872,64.7282,64.5872,64.7034,24239.0
2015-12-21 15:45:00,78.02,78.18,77.98,78.13,43293.0,64.7117,64.8444,64.6785,64.8029,43293.0
2015-12-21 15:50:00,78.16,78.26,78.16,78.25,64469.0,64.8278,64.9107,64.8278,64.9024,64469.0
2015-12-21 15:55:00,78.26,78.42,78.23,78.38,163682.0,64.9107,65.0434,64.8858,65.0102,163682.0
2015-12-22 09:30:00,78.81,79.11,78.55,78.59,86638.0,65.3669,65.6157,65.1512,65.1844,86638.0
2015-12-22 09:35:00,78.79,78.82,77.96,78.26,49306.0,65.3503,65.3752,64.6619,64.9107,49306.0
2015-12-22 09:40:00,78.21,78.3,77.84,78.05,19340.0,64.8692,64.9439,64.5624,64.7365,19340.0
2015-12-22 09:45:00,78.05,78.21,77.5,77.5,22753.0,64.7365,64.8692,64.2804,64.2804,22753.0
2015-12-22 09:50:00,77.46,77.57,77.11,77.29,41004.0,64.2472,64.3384,63.9569,64.1062,41004.0
2015-12-22 09:55:00,77.33,77.44,77.19,77.19,28898.0,64.1394,64.2306,64.0232,64.0232,28898.0
2015-12-22 10:00:00,77.21,77.34,77.08,77.16,23883.0,64.0398,64.1476,63.932,63.9983,23883.0
2015-12-22 10:05:00,77.2,77.5,77.07,77.47,25761.0,64.0315,64.2804,63.9237,64.2555,25761.0
2015-12-22 10:10:00,77.49,77.62,77.43,77.51,18340.0,64.2721,64.3799,64.2223,64.2886,18340.0
2015-12-22 10:15:00,77.48,77.61,77.4,77.55,26418.0,64.2638,64.3716,64.1974,64.3218,26418.0
2015-12-22 10:20:00,77.53,77.55,77.32,77.51,17044.0,64.3052,64.3218,64.1311,64.2886,17044.0
2015-12-22 10:25:00,77.47,77.51,77.33,77.39,18449.0,64.2555,64.2886,64.1394,64.1891,18449.0
2015-12-22 10:30:00,77.43,77.46,77.31,77.36,15899.0,64.2223,64.2472,64.1228,64.1642,15899.0
2015-12-22 10:35:00,77.35,77.41,77.12,77.23,19361.0,64.1559,64.2057,63.9652,64.0564,19361.0
2015-12-22 10:40:00,77.27,77.36,77.24,77.27,14639.0,64.0896,64.1642,64.0647,64.0896,14639.0
2015-12-22 10:45:00,77.23,77.47,77.23,77.41,13602.0,64.0564,64.2555,64.0564,64.2057,13602.0
2015-12-22 10:50:00,77.43,77.51,77.19,77.19,19328.0,64.2223,64.2886,64.0232,64.0232,19328.0
2015-12-22 10:55:00,77.19,77.19,76.88,77.0,27863.0,64.0232,64.0232,63.7661,63.8656,27863.0
2015-12-22 11:00:00,77.02,77.1,76.92,76.96,57161.0,63.8822,63.9486,63.7993,63.8325,57161.0
2015-12-22 11:05:00,76.94,77.08,76.8,77.05,29462.0,63.8159,63.932,63.6998,63.9071,29462.0
2015-12-22 11:10:00,77.05,77.13,76.98,77.08,17227.0,63.9071,63.9735,63.8491,63.932,17227.0
2015-12-22 11:15:00,77.06,77.11,76.89,76.97,11102.0,63.9154,63.9569,63.7744,63.8408,11102.0
2015-12-22 11:20:00,76.98,77.02,76.75,76.75,45308.0,63.8491,63.8822,63.6583,63.6583,45308.0
2015-12-22 11:25:00,76.79,76.99,76.72,76.94,12660.0,63.6915,63.8573,63.6334,63.8159,12660.0
2015-12-22 11:30:00,76.94,77.0,76.86,76.91,33900.0,63.8159,63.8656,63.7495,63.791,33900.0
2015-12-22 11:35:00,76.94,76.98,76.84,76.87,29062.0,63.8159,63.8491,63.7329,63.7578,29062.0
2015-12-22 11:40:00,76.89,76.97,76.77,76.82,23035.0,63.7744,63.8408,63.6749,63.7163,23035.0
2015-12-22 11:45:00,76.83,76.89,76.73,76.81,30235.0,63.7246,63.7744,63.6417,63.7081,30235.0
2015-12-22 11:50:00,76.81,76.84,76.71,76.78,23713.0,63.7081,63.7329,63.6251,63.6832,23713.0
2015-12-22 11:55:00,76.8,76.96,76.77,76.96,12962.0,63.6998,63.8325,63.6749,63.8325,12962.0
2015-12-22 12:00:00,76.95,76.98,76.76,76.82,11719.0,63.8242,63.8491,63.6666,63.7163,11719.0
2015-12-22 12:05:00,76.8,76.96,76.71,76.95,8835.0,63.6998,63.8325,63.6251,63.8242,8835.0
2015-12-22 12:10:00,76.92,76.95,76.78,76.9,18368.0,63.7993,63.8242,63.6832,63.7827,18368.0
2015-12-22 12:15:00,76.91,76.95,76.82,76.9,7230.0,63.791,63.8242,63.7163,63.7827,7230.0
2015-12-22 12:20:00,76.9,76.91,76.81,76.87,9855.0,63.7827,63.791,63.7081,63.7578,9855.0
2015-12-22 12:25:00,76.84,77.05,76.83,77.01,9151.0,63.7329,63.9071,63.7246,63.8739,9151.0
2015-12-22 12:30:00,77.01,77.22,77.0,77.2,14322.0,63.8739,64.0481,63.8656,64.0315,14322.0
2015-12-22 12:35:00,77.23,77.32,77.21,77.28,15161.0,64.0564,64.1311,64.0398,64.0979,15161.0
2015-12-22 12:40:00,77.29,77.45,77.23,77.44,21971.0,64.1062,64.2389,64.0564,64.2306,21971.0
2015-12-22 12:45:00,77.46,77.48,77.4,77.41,17164.0,64.2472,64.2638,64.1974,64.2057,17164.0
2015-12-22 12:50:00,77.44,77.54,77.33,77.5,58133.0,64.2306,64.3135,64.1394,64.2804,58133.0
2015-12-22 12:55:00,77.48,77.51,77.4,77.49,18907.0,64.2638,64.2886,64.1974,64.2721,18907.0
2015-12-22 13:00:00,77.5,77.55,77.45,77.5,11123.0,64.2804,64.3218,64.2389,64.2804,11123.0
2015-12-22 13:05:00,77.52,77.55,77.44,77.45,19390.0,64.2969,64.3218,64.2306,64.2389,19390.0
2015-12-22 13:10:00,77.45,77.51,77.33,77.46,17323.0,64.2389,64.2886,64.1394,64.2472,17323.0
2015-12-22 13:15:00,77.49,77.63,77.47,77.59,19012.0,64.2721,64.3882,64.2555,64.355,19012.0
2015-12-22 13:20:00,77.62,77.65,77.52,77.54,7995.0,64.3799,64.4048,64.2969,64.3135,7995.0
2015-12-22 13:25:00,77.56,77.66,77.54,77.61,31695.0,64.3301,64.4131,64.3135,64.3716,31695.0
2015-12-22 13:30:00,77.64,77.64,77.52,77.58,12096.0,64.3965,64.3965,64.2969,64.3467,12096.0
2015-12-22 13:35:00,77.58,77.74,77.56,77.71,19058.0,64.3467,64.4794,64.3301,64.4545,19058.0
2015-12-22 13:40:00,77.7,77.77,77.65,77.74,12933.0,64.4462,64.5043,64.4048,64.4794,12933.0
2015-12-22 13:45:00,77.78,77.92,77.75,77.88,17146.0,64.5126,64.6287,64.4877,64.5955,17146.0
2015-12-22 13:50:00,77.92,77.97,77.81,77.89,16997.0,64.6287,64.6702,64.5375,64.6038,16997.0
2015-12-22 13:55:00,77.88,77.99,77.88,77.91,15772.0,64.5955,64.6868,64.5955,64.6204,15772.0
2015-12-22 14:00:00,77.96,78.06,77.91,78.02,50960.0,64.6619,64.7448,64.6204,64.7117,50960.0
2015-12-22 14:05:00,78.03,78.06,77.99,78.02,24336.0,64.7199,64.7448,64.6868,64.7117,24336.0
2015-12-22 14:10:00,78.03,78.05,77.9,77.99,28083.0,64.7199,64.7365,64.6121,64.6868,28083.0
2015-12-22 14:15:00,78.01,78.2,77.98,78.1,19347.0,64.7034,64.8609,64.6785,64.778,19347.0
2015-12-22 14:20:00,78.1,78.19,78.1,78.19,12620.0,64.778,64.8527,64.778,64.8527,12620.0
2015-12-22 14:25:00,78.2,78.23,78.12,78.15,15322.0,64.8609,64.8858,64.7946,64.8195,15322.0
2015-12-22 14:30:00,78.18,78.19,78.14,78.19,22252.0,64.8444,64.8527,64.8112,64.8527,22252.0
2015-12-22 14:35:00,78.18,78.27,78.17,78.26,19260.0,64.8444,64.919,64.8361,64.9107,19260.0
2015-12-22 14:40:00,78.25,78.27,78.18,78.26,23365.0,64.9024,64.919,64.8444,64.9107,23365.0
2015-12-22 14:45:00,78.27,78.35,78.25,78.28,20246.0,64.919,64.9854,64.9024,64.9273,20246.0
2015-12-22 14:50:00,78.29,78.33,78.26,78.28,16882.0,64.9356,64.9688,64.9107,64.9273,16882.0
2015-12-22 14:55:00,78.3,78.39,78.27,78.39,23213.0,64.9439,65.0185,64.919,65.0185,23213.0
2015-12-22 15:00:00,78.39,78.54,78.35,78.54,36224.0,65.0185,65.143,64.9854,65.143,36224.0
2015-12-22 15:05:00,78.52,78.82,78.52,78.72,105647.0,65.1264,65.3752,65.1264,65.2922,105647.0
2015-12-22 15:10:00,78.7,78.96,78.69,78.89,115746.0,65.2757,65.4913,65.2674,65.4333,115746.0
2015-12-22 15:15:00,78.9,78.98,78.83,78.96,62988.0,65.4415,65.5079,65.3835,65.4913,62988.0
2015-12-22 15:20:00,78.98,79.1,78.66,78.67,97139.0,65.5079,65.6074,65.2425,65.2508,97139.0
2015-12-22 15:25:00,78.71,78.74,78.6,78.6,20666.0,65.284,65.3088,65.1927,65.1927,20666.0
2015-12-22 15:30:00,78.6,78.68,78.57,78.57,48492.0,65.1927,65.2591,65.1678,65.1678,48492.0
2015-12-22 15:35:00,78.57,78.59,78.4,78.42,46436.0,65.1678,65.1844,65.0268,65.0434,46436.0
2015-12-22 15:40:00,78.44,78.44,78.16,78.17,29629.0,65.06,65.06,64.8278,64.8361,29629.0
2015-12-22 15:45:00,78.18,78.32,78.16,78.3,61549.0,64.8444,64.9605,64.8278,64.9439,61549.0
2015-12-22 15:50:00,78.29,78.48,78.25,78.48,56091.0,64.9356,65.0932,64.9024,65.0932,56091.0
2015-12-22 15:55:00,78.48,78.48,78.34,78.41,79757.0,65.0932,65.0932,64.9771,65.0351,79757.0
2015-12-23 09:30:00,78.86,78.9,77.95,77.95,67189.0,65.4084,65.4415,64.6536,64.6536,67189.0
2015-12-23 09:35:00,78.04,78.1,77.75,77.92,34412.0,64.7282,64.778,64.4877,64.6287,34412.0
2015-12-23 09:40:00,77.93,78.04,77.66,77.8,35564.0,64.637,64.7282,64.4131,64.5292,35564.0
2015-12-23 09:45:00,77.85,78.05,77.71,77.85,26188.0,64.5707,64.7365,64.4545,64.5707,26188.0
2015-12-23 09:50:00,77.83,78.23,77.82,78.22,37964.0,64.5541,64.8858,64.5458,64.8775,37964.0
2015-12-23 09:55:00,78.22,78.31,78.1,78.28,14565.0,64.8775,64.9522,64.778,64.9273,14565.0
2015-12-23 10:00:00,78.32,78.45,78.16,78.36,25531.0,64.9605,65.0683,64.8278,64.9937,25531.0
2015-12-23 10:05:00,78.38,78.6,78.34,78.59,34995.0,65.0102,65.1927,64.9771,65.1844,34995.0
2015-12-23 10:10:00,78.55,78.7,78.49,78.6,23907.0,65.1512,65.2757,65.1015,65.1927,23907.0
2015-12-23 10:15:00,78.6,78.6,78.37,78.4,26493.0,65.1927,65.1927,65.002,65.0268,26493.0
2015-12-23 10:20:00,78.4,78.63,78.37,78.52,21206.0,65.0268,65.2176,65.002,65.1264,21206.0
2015-12-23 10:25:00,78.56,78.56,78.29,78.38,23634.0,65.1595,65.1595,64.9356,65.0102,23634.0
2015-12-23 10:30:00,78.43,78.65,78.34,78.62,19653.0,65.0517,65.2342,64.9771,65.2093,19653.0
2015-12-23 10:35:00,78.61,78.72,78.59,78.67,44698.0,65.201,65.2922,65.1844,65.2508,44698.0
2015-12-23 10:40:00,78.66,78.93,78.66,78.93,27648.0,65.2425,65.4664,65.2425,65.4664,27648.0
2015-12-23 10:45:00,78.93,78.99,78.72,78.74,11848.0,65.4664,65.5162,65.2922,65.3088,11848.0
2015-12-23 10:50:00,78.8,78.9,78.73,78.89,11555.0,65.3586,65.4415,65.3005,65.4333,11555.0
2015-12-23 10:55:00,78.87,79.02,78.82,79.0,18607.0,65.4167,65.5411,65.3752,65.5245,18607.0
2015-12-23 11:00:00,79.0,79.05,78.91,79.02,21325.0,65.5245,65.566,65.4498,65.5411,21325.0
2015-12-23 11:05:00,79.01,79.19,79.01,79.04,24753.0,65.5328,65.6821,65.5328,65.5577,24753.0
2015-12-23 11:10:00,79.05,79.17,78.97,79.12,14748.0,65.566,65.6655,65.4996,65.624,14748.0
2015-12-23 11:15:00,79.12,79.27,79.11,79.25,12710.0,65.624,65.7484,65.6157,65.7318,12710.0
2015-12-23 11:20:00,79.27,79.33,78.97,78.97,16073.0,65.7484,65.7982,65.4996,65.4996,16073.0
2015-12-23 11:25:00,78.98,79.03,78.89,78.89,12586.0,65.5079,65.5494,65.4333,65.4333,12586.0
2015-12-23 11:30:00,78.92,78.97,78.83,78.89,9010.0,65.4581,65.4996,65.3835,65.4333,9010.0
2015-12-23 11:35:00,78.86,78.9,78.76,78.84,7569.0,65.4084,65.4415,65.3254,65.3918,7569.0
2015-12-23 11:40:00,78.85,79.01,78.83,78.89,9185.0,65.4001,65.5328,65.3835,65.4333,9185.0
2015-12-23 11:45:00,78.86,78.9,78.61,78.69,31333.0,65.4084,65.4415,65.201,65.2674,31333.0
2015-12-23 11:50:00,78.64,78.7,78.54,78.69,16957.0,65.2259,65.2757,65.143,65.2674,16957.0
2015-12-23 11:55:00,78.73,78.82,78.64,78.76,15705.0,65.3005,65.3752,65.2259,65.3254,15705.0
2015-12-23 12:00:00,78.77,79.08,78.77,79.03,33657.0,65.3337,65.5908,65.3337,65.5494,33657.0
2015-12-23 12:05:00,79.06,79.23,78.94,78.97,54169.0,65.5743,65.7153,65.4747,65.4996,54169.0
2015-12-23 12:10:00,78.97,79.17,78.97,79.06,25179.0,65.4996,65.6655,65.4996,65.5743,25179.0
2015-12-23 12:15:00,79.03,79.04,78.96,78.98,11515.0,65.5494,65.5577,65.4913,65.5079,11515.0
2015-12-23 12:20:00,78.99,79.27,78.98,79.08,28216.0,65.5162,65.7484,65.5079,65.5908,28216.0
2015-12-23 12:25:00,79.09,79.46,79.08,79.39,59909.0,65.5991,65.906,65.5908,65.848,59909.0
2015-12-23 12:30:00,79.35,79.58,79.32,79.45,51403.0,65.8148,66.0056,65.7899,65.8977,51403.0
2015-12-23 12:35:00,79.46,79.59,79.35,79.42,40423.0,65.906,66.0138,65.8148,65.8728,40423.0
2015-12-23 12:40:00,79.41,79.58,79.33,79.56,20328.0,65.8646,66.0056,65.7982,65.989,20328.0
2015-12-23 12:45:00,79.57,79.68,79.37,79.38,33000.0,65.9973,66.0885,65.8314,65.8397,33000.0
2015-12-23 12:50:00,79.37,79.73,79.37,79.6,32512.0,65.8314,66.13,65.8314,66.0221,32512.0
2015-12-23 12:55:00,79.61,79.86,79.53,79.72,43753.0,66.0304,66.2378,65.9641,66.1217,43753.0
2015-12-23 13:00:00,79.73,79.76,79.43,79.46,18093.0,66.13,66.1549,65.8811,65.906,18093.0
2015-12-23 13:05:00,79.49,79.86,79.45,79.45,45180.0,65.9309,66.2378,65.8977,65.8977,45180.0
2015-12-23 13:10:00,79.42,79.45,79.31,79.31,12444.0,65.8728,65.8977,65.7816,65.7816,12444.0
2015-12-23 13:15:00,79.33,79.44,79.23,79.34,9167.0,65.7982,65.8894,65.7153,65.8065,9167.0
2015-12-23 13:20:00,79.34,79.49,79.34,79.43,13853.0,65.8065,65.9309,65.8065,65.8811,13853.0
2015-12-23 13:25:00,79.45,79.56,79.37,79.42,10726.0,65.8977,65.989,65.8314,65.8728,10726.0
2015-12-23 13:30:00,79.4,79.42,79.31,79.31,5971.0,65.8563,65.8728,65.7816,65.7816,5971.0
2015-12-23 13:35:00,79.3,79.34,79.26,79.28,5612.0,65.7733,65.8065,65.7401,65.7567,5612.0
2015-12-23 13:40:00,79.31,79.53,79.31,79.5,15000.0,65.7816,65.9641,65.7816,65.9392,15000.0
2015-12-23 13:45:00,79.5,79.5,79.37,79.39,3353.0,65.9392,65.9392,65.8314,65.848,3353.0
2015-12-23 13:50:00,79.42,79.43,79.3,79.34,19638.0,65.8728,65.8811,65.7733,65.8065,19638.0
2015-12-23 13:55:00,79.32,79.33,79.2,79.23,17429.0,65.7899,65.7982,65.6904,65.7153,17429.0
2015-12-23 14:00:00,79.19,79.24,79.09,79.14,8309.0,65.6821,65.7236,65.5991,65.6406,8309.0
2015-12-23 14:05:00,79.15,79.25,79.13,79.25,7985.0,65.6489,65.7318,65.6323,65.7318,7985.0
2015-12-23 14:10:00,79.24,79.25,79.11,79.15,18385.0,65.7236,65.7318,65.6157,65.6489,18385.0
2015-12-23 14:15:00,79.16,79.23,79.09,79.12,7602.0,65.6572,65.7153,65.5991,65.624,7602.0
2015-12-23 14:20:00,79.14,79.25,79.12,79.21,10219.0,65.6406,65.7318,65.624,65.6987,10219.0
2015-12-23 14:25:00,79.17,79.21,79.12,79.21,1855.0,65.6655,65.6987,65.624,65.6987,1855.0
2015-12-23 14:30:00,79.18,79.33,79.18,79.27,7134.0,65.6738,65.7982,65.6738,65.7484,7134.0
2015-12-23 14:35:00,79.29,79.39,79.29,79.33,7241.0,65.765,65.848,65.765,65.7982,7241.0
2015-12-23 14:40:00,79.35,79.45,79.31,79.34,24328.0,65.8148,65.8977,65.7816,65.8065,24328.0
2015-12-23 14:45:00,79.34,79.37,79.28,79.35,16576.0,65.8065,65.8314,65.7567,65.8148,16576.0
2015-12-23 14:50:00,79.33,79.36,79.29,79.31,1550.0,65.7982,65.8231,65.765,65.7816,1550.0
2015-12-23 14:55:00,79.33,79.33,79.25,79.27,12903.0,65.7982,65.7982,65.7318,65.7484,12903.0
2015-12-23 15:00:00,79.28,79.36,79.23,79.26,7603.0,65.7567,65.8231,65.7153,65.7401,7603.0
2015-12-23 15:05:00,79.24,79.28,79.06,79.17,34597.0,65.7236,65.7567,65.5743,65.6655,34597.0
2015-12-23 15:10:00,79.17,79.21,79.05,79.08,13716.0,65.6655,65.6987,65.566,65.5908,13716.0
2015-12-23 15:15:00,79.1,79.16,79.07,79.11,12740.0,65.6074,65.6572,65.5825,65.6157,12740.0
2015-12-23 15:20:00,79.12,79.2,79.12,79.12,6429.0,65.624,65.6904,65.624,65.624,6429.0
2015-12-23 15:25:00,79.14,79.22,79.1,79.17,15314.0,65.6406,65.707,65.6074,65.6655,15314.0
2015-12-23 15:30:00,79.15,79.18,79.07,79.13,20330.0,65.6489,65.6738,65.5825,65.6323,20330.0
2015-12-23 15:35:00,79.13,79.13,79.03,79.04,20044.0,65.6323,65.6323,65.5494,65.5577,20044.0
2015-12-23 15:40:00,79.03,79.11,79.01,79.08,10054.0,65.5494,65.6157,65.5328,65.5908,10054.0
2015-12-23 15:45:00,79.11,79.16,79.09,79.12,14984.0,65.6157,65.6572,65.5991,65.624,14984.0
2015-12-23 15:50:00,79.12,79.2,79.1,79.17,21851.0,65.624,65.6904,65.6074,65.6655,21851.0
2015-12-23 15:55:00,79.16,79.17,79.1,79.15,42607.0,65.6572,65.6655,65.6074,65.6489,42607.0
2015-12-24 09:30:00,79.17,79.83,79.0,79.67,63151.0,65.6655,66.2129,65.5245,66.0802,63151.0
2015-12-24 09:35:00,79.68,79.85,79.45,79.59,43597.0,66.0885,66.2295,65.8977,66.0138,43597.0
2015-12-24 09:40:00,79.6,80.22,79.6,79.93,78392.0,66.0221,66.5364,66.0221,66.2959,78392.0
2015-12-24 09:45:00,79.94,80.13,79.64,79.81,35091.0,66.3041,66.4617,66.0553,66.1963,35091.0
2015-12-24 09:50:00,79.83,80.33,79.75,80.28,26416.0,66.2129,66.6276,66.1466,66.5862,26416.0
2015-12-24 09:55:00,80.3,80.48,79.91,80.07,37024.0,66.6027,66.752,66.2793,66.412,37024.0
2015-12-24 10:00:00,80.03,80.08,79.8,79.86,33053.0,66.3788,66.4203,66.188,66.2378,33053.0
2015-12-24 10:05:00,79.83,79.97,79.76,79.85,18282.0,66.2129,66.329,66.1549,66.2295,18282.0
2015-12-24 10:10:00,79.85,80.11,79.81,80.04,20957.0,66.2295,66.4451,66.1963,66.3871,20957.0
2015-12-24 10:15:00,80.03,80.04,79.8,79.84,14502.0,66.3788,66.3871,66.188,66.2212,14502.0
2015-12-24 10:20:00,79.78,79.88,79.71,79.82,18090.0,66.1714,66.2544,66.1134,66.2046,18090.0
2015-12-24 10:25:00,79.8,79.85,79.74,79.83,4660.0,66.188,66.2295,66.1383,66.2129,4660.0
2015-12-24 10:30:00,79.83,79.84,79.59,79.66,9450.0,66.2129,66.2212,66.0138,66.0719,9450.0
2015-12-24 10:35:00,79.67,79.77,79.58,79.69,7004.0,66.0802,66.1631,66.0056,66.0968,7004.0
2015-12-24 10:40:00,79.7,79.88,79.63,79.82,17752.0,66.1051,66.2544,66.047,66.2046,17752.0
2015-12-24 10:45:00,79.81,79.96,79.81,79.9,23984.0,66.1963,66.3207,66.1963,66.271,23984.0
2015-12-24 10:50:00,79.94,79.96,79.68,79.76,9455.0,66.3041,66.3207,66.0885,66.1549,9455.0
2015-12-24 10:55:00,79.71,79.88,79.66,79.87,13508.0,66.1134,66.2544,66.0719,66.2461,13508.0
2015-12-24 11:00:00,79.88,79.92,79.75,79.83,12172.0,66.2544,66.2876,66.1466,66.2129,12172.0
2015-12-24 11:05:00,79.85,79.91,79.73,79.91,18573.0,66.2295,66.2793,66.13,66.2793,18573.0
2015-12-24 11:10:00,79.88,79.9,79.79,79.83,12379.0,66.2544,66.271,66.1797,66.2129,12379.0
2015-12-24 11:15:00,79.77,79.84,79.75,79.76,8406.0,66.1631,66.2212,66.1466,66.1549,8406.0
2015-12-24 11:20:00,79.78,79.84,79.75,79.76,18438.0,66.1714,66.2212,66.1466,66.1549,18438.0
2015-12-24 11:25:00,79.75,79.79,79.63,79.64,6869.0,66.1466,66.1797,66.047,66.0553,6869.0
2015-12-24 11:30:00,79.64,79.7,79.62,79.68,6580.0,66.0553,66.1051,66.0387,66.0885,6580.0
2015-12-24 11:35:00,79.65,79.69,79.63,79.68,6342.0,66.0636,66.0968,66.047,66.0885,6342.0
2015-12-24 11:40:00,79.65,79.69,79.62,79.69,21415.0,66.0636,66.0968,66.0387,66.0968,21415.0
2015-12-24 11:45:00,79.69,79.77,79.69,79.77,8101.0,66.0968,66.1631,66.0968,66.1631,8101.0
2015-12-24 11:50:00,79.75,79.9,79.75,79.88,35251.0,66.1466,66.271,66.1466,66.2544,35251.0
2015-12-24 11:55:00,79.9,79.93,79.77,79.81,18891.0,66.271,66.2959,66.1631,66.1963,18891.0
2015-12-24 12:00:00,79.8,79.8,79.71,79.77,6715.0,66.188,66.188,66.1134,66.1631,6715.0
2015-12-24 12:05:00,79.76,79.76,79.69,79.7,2349.0,66.1549,66.1549,66.0968,66.1051,2349.0
2015-12-24 12:10:00,79.69,79.7,79.54,79.64,9927.0,66.0968,66.1051,65.9724,66.0553,9927.0
2015-12-24 12:15:00,79.62,79.65,79.58,79.63,6223.0,66.0387,66.0636,66.0056,66.047,6223.0
2015-12-24 12:20:00,79.61,79.7,79.58,79.59,7123.0,66.0304,66.1051,66.0056,66.0138,7123.0
2015-12-24 12:25:00,79.6,79.65,79.55,79.61,15905.0,66.0221,66.0636,65.9807,66.0304,15905.0
2015-12-24 12:30:00,79.6,79.72,79.6,79.65,9342.0,66.0221,66.1217,66.0221,66.0636,9342.0
2015-12-24 12:35:00,79.67,79.76,79.57,79.59,10047.0,66.0802,66.1549,65.9973,66.0138,10047.0
2015-12-24 12:40:00,79.6,79.65,79.55,79.62,12809.0,66.0221,66.0636,65.9807,66.0387,12809.0
2015-12-24 12:45:00,79.6,79.62,79.49,79.49,22235.0,66.0221,66.0387,65.9309,65.9309,22235.0
2015-12-24 12:50:00,79.51,79.54,79.36,79.41,35460.0,65.9475,65.9724,65.8231,65.8646,35460.0
2015-12-24 12:55:00,79.42,79.42,79.27,79.33,45182.0,65.8728,65.8728,65.7484,65.7982,45182.0
2015-12-28 09:30:00,78.81,79.03,78.09,78.27,43193.0,65.3669,65.5494,64.7697,64.919,43193.0
2015-12-28 09:35:00,78.47,78.47,77.91,78.03,53609.0,65.0849,65.0849,64.6204,64.7199,53609.0
2015-12-28 09:40:00,77.97,78.16,77.72,77.9,37568.0,64.6702,64.8278,64.4628,64.6121,37568.0
2015-12-28 09:45:00,77.91,78.45,77.85,78.18,58886.0,64.6204,65.0683,64.5707,64.8444,58886.0
2015-12-28 09:50:00,78.13,78.77,78.09,78.56,72142.0,64.8029,65.3337,64.7697,65.1595,72142.0
2015-12-28 09:55:00,78.57,78.97,78.4,78.49,55042.0,65.1678,65.4996,65.0268,65.1015,55042.0
2015-12-28 10:00:00,78.41,78.59,78.19,78.43,66416.0,65.0351,65.1844,64.8527,65.0517,66416.0
2015-12-28 10:05:00,78.46,78.62,78.46,78.54,37937.0,65.0766,65.2093,65.0766,65.143,37937.0
2015-12-28 10:10:00,78.51,78.58,78.36,78.56,41108.0,65.1181,65.1761,64.9937,65.1595,41108.0
2015-12-28 10:15:00,78.54,78.57,78.26,78.38,30583.0,65.143,65.1678,64.9107,65.0102,30583.0
2015-12-28 10:20:00,78.35,78.39,78.2,78.31,35089.0,64.9854,65.0185,64.8609,64.9522,35089.0
2015-12-28 10:25:00,78.32,78.51,78.24,78.44,11100.0,64.9605,65.1181,64.8941,65.06,11100.0
2015-12-28 10:30:00,78.42,78.42,78.21,78.23,10900.0,65.0434,65.0434,64.8692,64.8858,10900.0
2015-12-28 10:35:00,78.24,78.38,78.22,78.22,11270.0,64.8941,65.0102,64.8775,64.8775,11270.0
2015-12-28 10:40:00,78.23,78.23,77.93,78.06,21786.0,64.8858,64.8858,64.637,64.7448,21786.0
2015-12-28 10:45:00,78.03,78.04,77.72,77.72,23735.0,64.7199,64.7282,64.4628,64.4628,23735.0
2015-12-28 10:50:00,77.72,77.91,77.72,77.72,21091.0,64.4628,64.6204,64.4628,64.4628,21091.0
2015-12-28 10:55:00,77.72,77.79,77.57,77.79,26116.0,64.4628,64.5209,64.3384,64.5209,26116.0
2015-12-28 11:00:00,77.72,77.94,77.67,77.88,19249.0,64.4628,64.6453,64.4214,64.5955,19249.0
2015-12-28 11:05:00,77.92,77.96,77.82,77.94,20423.0,64.6287,64.6619,64.5458,64.6453,20423.0
2015-12-28 11:10:00,77.95,78.1,77.9,78.05,15597.0,64.6536,64.778,64.6121,64.7365,15597.0
2015-12-28 11:15:00,78.07,78.27,77.97,78.14,61942.0,64.7531,64.919,64.6702,64.8112,61942.0
2015-12-28 11:20:00,78.16,78.55,78.16,78.53,75563.0,64.8278,65.1512,64.8278,65.1347,75563.0
2015-12-28 11:25:00,78.55,78.89,78.5,78.59,87199.0,65.1512,65.4333,65.1098,65.1844,87199.0
2015-12-28 11:30:00,78.57,78.57,78.4,78.48,28127.0,65.1678,65.1678,65.0268,65.0932,28127.0
2015-12-28 11:35:00,78.47,78.66,78.46,78.63,35211.0,65.0849,65.2425,65.0766,65.2176,35211.0
2015-12-28 11:40:00,78.62,78.71,78.57,78.71,25019.0,65.2093,65.284,65.1678,65.284,25019.0
2015-12-28 11:45:00,78.71,79.19,78.7,79.09,90172.0,65.284,65.6821,65.2757,65.5991,90172.0
2015-12-28 11:50:00,79.03,79.17,78.89,79.17,37978.0,65.5494,65.6655,65.4333,65.6655,37978.0
2015-12-28 11:55:00,79.17,79.33,78.97,79.11,123693.0,65.6655,65.7982,65.4996,65.6157,123693.0
2015-12-28 12:00:00,79.12,79.41,79.07,79.38,57492.0,65.624,65.8646,65.5825,65.8397,57492.0
2015-12-28 12:05:00,79.38,79.61,79.27,79.58,54055.0,65.8397,66.0304,65.7484,66.0056,54055.0
2015-12-28 12:10:00,79.56,79.89,79.37,79.45,111741.0,65.989,66.2627,65.8314,65.8977,111741.0
2015-12-28 12:15:00,79.4,79.5,79.29,79.4,37939.0,65.8563,65.9392,65.765,65.8563,37939.0
2015-12-28 12:20:00,79.38,79.42,79.2,79.35,23785.0,65.8397,65.8728,65.6904,65.8148,23785.0
2015-12-28 12:25:00,79.35,79.46,79.24,79.41,16453.0,65.8148,65.906,65.7236,65.8646,16453.0
2015-12-28 12:30:00,79.41,79.54,79.3,79.3,27579.0,65.8646,65.9724,65.7733,65.7733,27579.0
2015-12-28 12:35:00,79.28,79.3,78.99,79.1,60463.0,65.7567,65.7733,65.5162,65.6074,60463.0
2015-12-28 12:40:00,79.09,79.15,78.94,79.07,34037.0,65.5991,65.6489,65.4747,65.5825,34037.0
2015-12-28 12:45:00,79.07,79.11,78.98,79.07,8400.0,65.5825,65.6157,65.5079,65.5825,8400.0
2015-12-28 12:50:00,79.08,79.22,79.07,79.12,11962.0,65.5908,65.707,65.5825,65.624,11962.0
2015-12-28 12:55:00,79.13,79.14,78.96,79.1,10183.0,65.6323,65.6406,65.4913,65.6074,10183.0
2015-12-28 13:00:00,79.08,79.15,79.01,79.05,3449.0,65.5908,65.6489,65.5328,65.566,3449.0
2015-12-28 13:05:00,79.06,79.15,78.99,79.09,14897.0,65.5743,65.6489,65.5162,65.5991,14897.0
2015-12-28 13:10:00,79.05,79.31,79.03,79.28,9467.0,65.566,65.7816,65.5494,65.7567,9467.0
2015-12-28 13:15:00,79.29,79.46,79.28,79.45,17963.0,65.765,65.906,65.7567,65.8977,17963.0
2015-12-28 13:20:00,79.47,79.49,79.33,79.34,5359.0,65.9143,65.9309,65.7982,65.8065,5359.0
2015-12-28 13:25:00,79.36,79.38,79.32,79.32,3293.0,65.8231,65.8397,65.7899,65.7899,3293.0
2015-12-28 13:30:00,79.33,79.55,79.3,79.47,18063.0,65.7982,65.9807,65.7733,65.9143,18063.0
2015-12-28 13:35:00,79.45,79.48,79.36,79.4,13820.0,65.8977,65.9226,65.8231,65.8563,13820.0
2015-12-28 13:40:00,79.4,79.61,79.33,79.56,40828.0,65.8563,66.0304,65.7982,65.989,40828.0
2015-12-28 13:45:00,79.58,79.88,79.55,79.8,93185.0,66.0056,66.2544,65.9807,66.188,93185.0
2015-12-28 13:50:00,79.8,79.86,79.61,79.61,42223.0,66.188,66.2378,66.0304,66.0304,42223.0
2015-12-28 13:55:00,79.62,79.9,79.41,79.41,77147.0,66.0387,66.271,65.8646,65.8646,77147.0
2015-12-28 14:00:00,79.43,79.48,79.3,79.39,13336.0,65.8811,65.9226,65.7733,65.848,13336.0
2015-12-28 14:05:00,79.39,79.69,79.35,79.56,33603.0,65.848,66.0968,65.8148,65.989,33603.0
2015-12-28 14:10:00,79.56,79.69,79.49,79.56,68331.0,65.989,66.0968,65.9309,65.989,68331.0
2015-12-28 14:15:00,79.57,79.61,79.46,79.48,56188.0,65.9973,66.0304,65.906,65.9226,56188.0
2015-12-28 14:20:00,79.5,79.7,79.48,79.62,52156.0,65.9392,66.1051,65.9226,66.0387,52156.0
2015-12-28 14:25:00,79.62,79.67,79.5,79.57,88897.0,66.0387,66.0802,65.9392,65.9973,88897.0
2015-12-28 14:30:00,79.58,79.69,79.51,79.51,53336.0,66.0056,66.0968,65.9475,65.9475,53336.0
2015-12-28 14:35:00,79.52,79.53,79.34,79.35,20338.0,65.9558,65.9641,65.8065,65.8148,20338.0
2015-12-28 14:40:00,79.37,79.37,79.21,79.24,12884.0,65.8314,65.8314,65.6987,65.7236,12884.0
2015-12-28 14:45:00,79.25,79.29,79.03,79.2,28048.0,65.7318,65.765,65.5494,65.6904,28048.0
2015-12-28 14:50:00,79.21,79.29,79.15,79.28,17594.0,65.6987,65.765,65.6489,65.7567,17594.0
2015-12-28 14:55:00,79.27,79.27,79.07,79.1,11525.0,65.7484,65.7484,65.5825,65.6074,11525.0
2015-12-28 15:00:00,79.11,79.18,79.05,79.07,13254.0,65.6157,65.6738,65.566,65.5825,13254.0
2015-12-28 15:05:00,79.04,79.13,79.0,79.06,33042.0,65.5577,65.6323,65.5245,65.5743,33042.0
2015-12-28 15:10:00,79.07,79.08,78.98,78.98,15002.0,65.5825,65.5908,65.5079,65.5079,15002.0
2015-12-28 15:15:00,78.97,79.05,78.96,78.97,22097.0,65.4996,65.566,65.4913,65.4996,22097.0
2015-12-28 15:20:00,78.96,79.11,78.96,79.11,20156.0,65.4913,65.6157,65.4913,65.6157,20156.0
2015-12-28 15:25:00,79.11,79.17,79.08,79.1,21239.0,65.6157,65.6655,65.5908,65.6074,21239.0
2015-12-28 15:30:00,79.1,79.12,78.96,79.09,28631.0,65.6074,65.624,65.4913,65.5991,28631.0
2015-12-28 15:35:00,79.05,79.05,78.96,79.03,15449.0,65.566,65.566,65.4913,65.5494,15449.0
2015-12-28 15:40:00,79.03,79.12,79.0,79.0,27689.0,65.5494,65.624,65.5245,65.5245,27689.0
2015-12-28 15:45:00,79.0,79.08,78.99,79.07,17980.0,65.5245,65.5908,65.5162,65.5825,17980.0
2015-12-28 15:50:00,79.09,79.26,79.09,79.26,36129.0,65.5991,65.7401,65.5991,65.7401,36129.0
2015-12-28 15:55:00,79.25,79.33,79.2,79.32,107416.0,65.7318,65.7982,65.6904,65.7899,107416.0
2015-12-29 09:30:00,79.43,79.59,79.25,79.25,60812.0,65.8811,66.0138,65.7318,65.7318,60812.0
2015-12-29 09:35:00,79.22,79.54,79.08,79.44,48687.0,65.707,65.9724,65.5908,65.8894,48687.0
2015-12-29 09:40:00,79.44,79.87,79.36,79.8,30324.0,65.8894,66.2461,65.8231,66.188,30324.0
2015-12-29 09:45:00,79.87,79.87,79.66,79.79,28000.0,66.2461,66.2461,66.0719,66.1797,28000.0
2015-12-29 09:50:00,79.83,80.0,79.74,79.9,33807.0,66.2129,66.3539,66.1383,66.271,33807.0
2015-12-29 09:55:00,79.91,80.08,79.91,80.08,21214.0,66.2793,66.4203,66.2793,66.4203,21214.0
2015-12-29 10:00:00,80.08,80.23,79.92,79.94,30506.0,66.4203,66.5447,66.2876,66.3041,30506.0
2015-12-29 10:05:00,79.98,80.06,79.91,79.93,23441.0,66.3373,66.4037,66.2793,66.2959,23441.0
2015-12-29 10:10:00,79.94,79.95,79.71,79.87,14638.0,66.3041,66.3124,66.1134,66.2461,14638.0
2015-12-29 10:15:00,79.89,79.93,79.74,79.87,15626.0,66.2627,66.2959,66.1383,66.2461,15626.0
2015-12-29 10:20:00,79.9,80.0,79.78,79.87,26315.0,66.271,66.3539,66.1714,66.2461,26315.0
2015-12-29 10:25:00,79.91,79.98,79.81,79.95,32097.0,66.2793,66.3373,66.1963,66.3124,32097.0
2015-12-29 10:30:00,79.94,80.02,79.89,79.89,10585.0,66.3041,66.3705,66.2627,66.2627,10585.0
2015-12-29 10:35:00,79.89,79.96,79.87,79.89,13797.0,66.2627,66.3207,66.2461,66.2627,13797.0
2015-12-29 10:40:00,79.91,80.07,79.89,80.07,17958.0,66.2793,66.412,66.2627,66.412,17958.0
2015-12-29 10:45:00,80.07,80.2,80.04,80.18,20799.0,66.412,66.5198,66.3871,66.5032,20799.0
2015-12-29 10:50:00,80.17,80.37,80.13,80.37,35119.0,66.4949,66.6608,66.4617,66.6608,35119.0
2015-12-29 10:55:00,80.38,80.42,80.26,80.26,24556.0,66.6691,66.7023,66.5696,66.5696,24556.0
2015-12-29 11:00:00,80.24,80.39,80.23,80.39,14403.0,66.553,66.6774,66.5447,66.6774,14403.0
2015-12-29 11:05:00,80.36,80.58,80.36,80.5,33219.0,66.6525,66.835,66.6525,66.7686,33219.0
2015-12-29 11:10:00,80.49,80.52,80.36,80.47,21891.0,66.7603,66.7852,66.6525,66.7437,21891.0
2015-12-29 11:15:00,80.44,80.66,80.36,80.61,31923.0,66.7189,66.9013,66.6525,66.8599,31923.0
2015-12-29 11:20:00,80.61,80.63,80.47,80.52,35588.0,66.8599,66.8764,66.7437,66.7852,35588.0
2015-12-29 11:25:00,80.52,80.61,80.44,80.57,39842.0,66.7852,66.8599,66.7189,66.8267,39842.0
2015-12-29 11:30:00,80.56,80.62,80.31,80.39,30515.0,66.8184,66.8682,66.611,66.6774,30515.0
2015-12-29 11:35:00,80.44,80.65,80.43,80.64,21559.0,66.7189,66.893,66.7106,66.8847,21559.0
2015-12-29 11:40:00,80.62,80.62,80.49,80.53,21288.0,66.8682,66.8682,66.7603,66.7935,21288.0
2015-12-29 11:45:00,80.54,80.54,80.44,80.45,32340.0,66.8018,66.8018,66.7189,66.7272,32340.0
2015-12-29 11:50:00,80.47,80.47,80.32,80.34,14954.0,66.7437,66.7437,66.6193,66.6359,14954.0
2015-12-29 11:55:00,80.34,80.84,80.29,80.49,103668.0,66.6359,67.0506,66.5944,66.7603,103668.0
2015-12-29 12:00:00,80.49,80.49,80.32,80.36,30096.0,66.7603,66.7603,66.6193,66.6525,30096.0
2015-12-29 12:05:00,80.36,80.41,80.28,80.37,18130.0,66.6525,66.694,66.5862,66.6608,18130.0
2015-12-29 12:10:00,80.38,80.38,80.3,80.31,11771.0,66.6691,66.6691,66.6027,66.611,11771.0
2015-12-29 12:15:00,80.31,80.38,80.26,80.3,10286.0,66.611,66.6691,66.5696,66.6027,10286.0
2015-12-29 12:20:00,80.28,80.29,80.2,80.27,14359.0,66.5862,66.5944,66.5198,66.5779,14359.0
2015-12-29 12:25:00,80.29,80.35,80.22,80.23,14150.0,66.5944,66.6442,66.5364,66.5447,14150.0
2015-12-29 12:30:00,80.25,80.33,80.21,80.27,16937.0,66.5613,66.6276,66.5281,66.5779,16937.0
2015-12-29 12:35:00,80.27,80.42,80.23,80.37,30013.0,66.5779,66.7023,66.5447,66.6608,30013.0
2015-12-29 12:40:00,80.38,80.5,80.35,80.4,30806.0,66.6691,66.7686,66.6442,66.6857,30806.0
2015-12-29 12:45:00,80.39,80.44,80.35,80.42,24595.0,66.6774,66.7189,66.6442,66.7023,24595.0
2015-12-29 12:50:00,80.41,80.46,80.28,80.35,27407.0,66.694,66.7354,66.5862,66.6442,27407.0
2015-12-29 12:55:00,80.36,80.45,80.35,80.41,25888.0,66.6525,66.7272,66.6442,66.694,25888.0
2015-12-29 13:00:00,80.4,80.44,80.38,80.41,13909.0,66.6857,66.7189,66.6691,66.694,13909.0
2015-12-29 13:05:00,80.39,80.5,80.37,80.42,35153.0,66.6774,66.7686,66.6608,66.7023,35153.0
2015-12-29 13:10:00,80.43,80.46,80.37,80.4,19246.0,66.7106,66.7354,66.6608,66.6857,19246.0
2015-12-29 13:15:00,80.36,80.68,80.36,80.68,22571.0,66.6525,66.9179,66.6525,66.9179,22571.0
2015-12-29 13:20:00,80.69,80.7,80.56,80.68,16670.0,66.9262,66.9345,66.8184,66.9179,16670.0
2015-12-29 13:25:00,80.67,80.8,80.62,80.68,37046.0,66.9096,67.0175,66.8682,66.9179,37046.0
2015-12-29 13:30:00,80.7,80.86,80.65,80.8,45115.0,66.9345,67.0672,66.893,67.0175,45115.0
2015-12-29 13:35:00,80.8,80.84,80.72,80.72,19400.0,67.0175,67.0506,66.9511,66.9511,19400.0
2015-12-29 13:40:00,80.72,80.87,80.71,80.87,21399.0,66.9511,67.0755,66.9428,67.0755,21399.0
2015-12-29 13:45:00,80.87,80.98,80.86,80.93,15487.0,67.0755,67.1667,67.0672,67.1253,15487.0
2015-12-29 13:50:00,80.95,81.13,80.95,81.03,47986.0,67.1419,67.2912,67.1419,67.2082,47986.0
2015-12-29 13:55:00,81.03,81.14,80.99,81.06,18435.0,67.2082,67.2995,67.175,67.2331,18435.0
2015-12-29 14:00:00,81.07,81.19,81.06,81.15,22543.0,67.2414,67.3409,67.2331,67.3077,22543.0
2015-12-29 14:05:00,81.15,81.18,81.09,81.14,26105.0,67.3077,67.3326,67.258,67.2995,26105.0
2015-12-29 14:10:00,81.12,81.19,81.12,81.14,11495.0,67.2829,67.3409,67.2829,67.2995,11495.0
2015-12-29 14:15:00,81.14,81.14,81.0,81.12,19572.0,67.2995,67.2995,67.1833,67.2829,19572.0
2015-12-29 14:20:00,81.1,81.2,81.06,81.2,13499.0,67.2663,67.3492,67.2331,67.3492,13499.0
2015-12-29 14:25:00,81.2,81.35,81.15,81.29,15724.0,67.3492,67.4736,67.3077,67.4239,15724.0
2015-12-29 14:30:00,81.28,81.28,81.04,81.06,11911.0,67.4156,67.4156,67.2165,67.2331,11911.0
2015-12-29 14:35:00,81.06,81.07,80.92,80.95,12242.0,67.2331,67.2414,67.117,67.1419,12242.0
2015-12-29 14:40:00,80.95,80.95,80.83,80.87,11632.0,67.1419,67.1419,67.0423,67.0755,11632.0
2015-12-29 14:45:00,80.87,81.0,80.83,80.98,18381.0,67.0755,67.1833,67.0423,67.1667,18381.0
2015-12-29 14:50:00,81.0,81.07,80.97,81.02,10778.0,67.1833,67.2414,67.1585,67.1999,10778.0
2015-12-29 14:55:00,81.05,81.05,80.93,81.01,6729.0,67.2248,67.2248,67.1253,67.1916,6729.0
2015-12-29 15:00:00,81.0,81.08,80.98,81.05,12110.0,67.1833,67.2497,67.1667,67.2248,12110.0
2015-12-29 15:05:00,81.05,81.16,81.05,81.13,17748.0,67.2248,67.316,67.2248,67.2912,17748.0
2015-12-29 15:10:00,81.13,81.13,81.08,81.13,9918.0,67.2912,67.2912,67.2497,67.2912,9918.0
2015-12-29 15:15:00,81.13,81.17,81.07,81.1,12999.0,67.2912,67.3243,67.2414,67.2663,12999.0
2015-12-29 15:20:00,81.1,81.11,80.95,80.97,32808.0,67.2663,67.2746,67.1419,67.1585,32808.0
2015-12-29 15:25:00,80.96,80.96,80.88,80.91,15217.0,67.1502,67.1502,67.0838,67.1087,15217.0
2015-12-29 15:30:00,80.91,80.92,80.72,80.74,22118.0,67.1087,67.117,66.9511,66.9677,22118.0
2015-12-29 15:35:00,80.74,80.74,80.65,80.7,29731.0,66.9677,66.9677,66.893,66.9345,29731.0
2015-12-29 15:40:00,80.68,80.69,80.46,80.47,45837.0,66.9179,66.9262,66.7354,66.7437,45837.0
2015-12-29 15:45:00,80.46,80.59,80.46,80.53,48136.0,66.7354,66.8433,66.7354,66.7935,48136.0
2015-12-29 15:50:00,80.53,80.62,80.47,80.48,71415.0,66.7935,66.8682,66.7437,66.752,71415.0
2015-12-29 15:55:00,80.49,80.53,80.36,80.41,178350.0,66.7603,66.7935,66.6525,66.694,178350.0
2015-12-30 09:30:00,80.18,80.66,80.16,80.66,29340.0,66.5032,66.9013,66.4866,66.9013,29340.0
2015-12-30 09:35:00,80.63,80.85,80.61,80.77,12690.0,66.8764,67.0589,66.8599,66.9926,12690.0
2015-12-30 09:40:00,80.75,80.76,80.46,80.55,13119.0,66.976,66.9843,66.7354,66.8101,13119.0
2015-12-30 09:45:00,80.53,80.6,80.46,80.5,12026.0,66.7935,66.8516,66.7354,66.7686,12026.0
2015-12-30 09:50:00,80.57,80.6,80.3,80.32,29862.0,66.8267,66.8516,66.6027,66.6193,29862.0
2015-12-30 09:55:00,80.33,80.45,80.27,80.31,9132.0,66.6276,66.7272,66.5779,66.611,9132.0
2015-12-30 10:00:00,80.36,80.55,80.34,80.54,11597.0,66.6525,66.8101,66.6359,66.8018,11597.0
2015-12-30 10:05:00,80.56,80.59,80.37,80.41,12724.0,66.8184,66.8433,66.6608,66.694,12724.0
2015-12-30 10:10:00,80.4,80.56,80.4,80.45,12580.0,66.6857,66.8184,66.6857,66.7272,12580.0
2015-12-30 10:15:00,80.47,80.5,80.21,80.21,19196.0,66.7437,66.7686,66.5281,66.5281,19196.0
2015-12-30 10:20:00,80.21,80.25,80.03,80.03,12214.0,66.5281,66.5613,66.3788,66.3788,12214.0
2015-12-30 10:25:00,80.03,80.13,80.01,80.13,12777.0,66.3788,66.4617,66.3622,66.4617,12777.0
2015-12-30 10:30:00,80.06,80.23,80.05,80.23,12913.0,66.4037,66.5447,66.3954,66.5447,12913.0
2015-12-30 10:35:00,80.2,80.21,80.07,80.09,21118.0,66.5198,66.5281,66.412,66.4286,21118.0
2015-12-30 10:40:00,80.13,80.21,80.07,80.21,7814.0,66.4617,66.5281,66.412,66.5281,7814.0
2015-12-30 10:45:00,80.22,80.47,80.2,80.41,37670.0,66.5364,66.7437,66.5198,66.694,37670.0
2015-12-30 10:50:00,80.38,80.56,80.25,80.45,50661.0,66.6691,66.8184,66.5613,66.7272,50661.0
2015-12-30 10:55:00,80.46,80.57,80.45,80.53,7206.0,66.7354,66.8267,66.7272,66.7935,7206.0
2015-12-30 11:00:00,80.53,80.65,80.51,80.56,11882.0,66.7935,66.893,66.7769,66.8184,11882.0
2015-12-30 11:05:00,80.6,80.76,80.59,80.75,17158.0,66.8516,66.9843,66.8433,66.976,17158.0
2015-12-30 11:10:00,80.73,80.76,80.61,80.75,7941.0,66.9594,66.9843,66.8599,66.976,7941.0
2015-12-30 11:15:00,80.77,80.93,80.75,80.77,26855.0,66.9926,67.1253,66.976,66.9926,26855.0
2015-12-30 11:20:00,80.78,80.93,80.77,80.8,36831.0,67.0009,67.1253,66.9926,67.0175,36831.0
2015-12-30 11:25:00,80.77,80.77,80.59,80.72,6605.0,66.9926,66.9926,66.8433,66.9511,6605.0
2015-12-30 11:30:00,80.73,80.73,80.5,80.54,8127.0,66.9594,66.9594,66.7686,66.8018,8127.0
2015-12-30 11:35:00,80.57,80.7,80.52,80.58,11882.0,66.8267,66.9345,66.7852,66.835,11882.0
2015-12-30 11:40:00,80.58,80.67,80.51,80.51,7571.0,66.835,66.9096,66.7769,66.7769,7571.0
2015-12-30 11:45:00,80.52,80.56,80.44,80.46,7019.0,66.7852,66.8184,66.7189,66.7354,7019.0
2015-12-30 11:50:00,80.49,80.54,80.46,80.52,6939.0,66.7603,66.8018,66.7354,66.7852,6939.0
2015-12-30 11:55:00,80.51,80.54,80.43,80.44,17921.0,66.7769,66.8018,66.7106,66.7189,17921.0
2015-12-30 12:00:00,80.42,80.42,80.28,80.32,9383.0,66.7023,66.7023,66.5862,66.6193,9383.0
2015-12-30 12:05:00,80.3,80.49,80.22,80.48,14589.0,66.6027,66.7603,66.5364,66.752,14589.0
2015-12-30 12:10:00,80.45,80.46,80.29,80.32,12028.0,66.7272,66.7354,66.5944,66.6193,12028.0
2015-12-30 12:15:00,80.32,80.36,80.25,80.33,6032.0,66.6193,66.6525,66.5613,66.6276,6032.0
2015-12-30 12:20:00,80.34,80.39,80.22,80.25,11082.0,66.6359,66.6774,66.5364,66.5613,11082.0
2015-12-30 12:25:00,80.25,80.32,80.25,80.3,5400.0,66.5613,66.6193,66.5613,66.6027,5400.0
2015-12-30 12:30:00,80.27,80.27,80.17,80.18,10704.0,66.5779,66.5779,66.4949,66.5032,10704.0
2015-12-30 12:35:00,80.15,80.2,80.07,80.1,13058.0,66.4783,66.5198,66.412,66.4369,13058.0
2015-12-30 12:40:00,80.08,80.08,79.9,79.96,14037.0,66.4203,66.4203,66.271,66.3207,14037.0
2015-12-30 12:45:00,79.95,80.0,79.92,79.95,9505.0,66.3124,66.3539,66.2876,66.3124,9505.0
2015-12-30 12:50:00,79.95,79.98,79.91,79.97,6100.0,66.3124,66.3373,66.2793,66.329,6100.0
2015-12-30 12:55:00,79.96,79.99,79.94,79.98,7880.0,66.3207,66.3456,66.3041,66.3373,7880.0
2015-12-30 13:00:00,79.99,80.11,79.99,80.02,7932.0,66.3456,66.4451,66.3456,66.3705,7932.0
2015-12-30 13:05:00,80.04,80.05,79.92,79.92,5947.0,66.3871,66.3954,66.2876,66.2876,5947.0
2015-12-30 13:10:00,79.97,80.03,79.9,79.96,6185.0,66.329,66.3788,66.271,66.3207,6185.0
2015-12-30 13:15:00,79.96,80.01,79.95,79.96,7790.0,66.3207,66.3622,66.3124,66.3207,7790.0
2015-12-30 13:20:00,79.96,79.98,79.87,79.89,5850.0,66.3207,66.3373,66.2461,66.2627,5850.0
2015-12-30 13:25:00,79.87,79.87,79.74,79.83,10435.0,66.2461,66.2461,66.1383,66.2129,10435.0
2015-12-30 13:30:00,79.81,79.84,79.76,79.81,7736.0,66.1963,66.2212,66.1549,66.1963,7736.0
2015-12-30 13:35:00,79.8,79.84,79.72,79.72,7521.0,66.188,66.2212,66.1217,66.1217,7521.0
2015-12-30 13:40:00,79.74,79.82,79.71,79.79,8414.0,66.1383,66.2046,66.1134,66.1797,8414.0
2015-12-30 13:45:00,79.83,79.88,79.82,79.82,5896.0,66.2129,66.2544,66.2046,66.2046,5896.0
2015-12-30 13:50:00,79.8,79.86,79.8,79.8,7460.0,66.188,66.2378,66.188,66.188,7460.0
2015-12-30 13:55:00,79.8,79.85,79.72,79.72,11866.0,66.188,66.2295,66.1217,66.1217,11866.0
2015-12-30 14:00:00,79.74,79.82,79.71,79.75,4581.0,66.1383,66.2046,66.1134,66.1466,4581.0
2015-12-30 14:05:00,79.75,79.81,79.73,79.75,4476.0,66.1466,66.1963,66.13,66.1466,4476.0
2015-12-30 14:10:00,79.74,79.9,79.74,79.88,11771.0,66.1383,66.271,66.1383,66.2544,11771.0
2015-12-30 14:15:00,79.88,79.89,79.8,79.89,10676.0,66.2544,66.2627,66.188,66.2627,10676.0
2015-12-30 14:20:00,79.9,79.9,79.76,79.76,13987.0,66.271,66.271,66.1549,66.1549,13987.0
2015-12-30 14:25:00,79.73,79.79,79.72,79.73,4859.0,66.13,66.1797,66.1217,66.13,4859.0
2015-12-30 14:30:00,79.75,79.78,79.64,79.69,10970.0,66.1466,66.1714,66.0553,66.0968,10970.0
2015-12-30 14:35:00,79.69,79.7,79.67,79.69,3023.0,66.0968,66.1051,66.0802,66.0968,3023.0
2015-12-30 14:40:00,79.69,79.69,79.59,79.67,10626.0,66.0968,66.0968,66.0138,66.0802,10626.0
2015-12-30 14:45:00,79.68,79.68,79.53,79.68,13217.0,66.0885,66.0885,65.9641,66.0885,13217.0
2015-12-30 14:50:00,79.68,79.68,79.57,79.62,9816.0,66.0885,66.0885,65.9973,66.0387,9816.0
2015-12-30 14:55:00,79.64,79.66,79.6,79.66,4463.0,66.0553,66.0719,66.0221,66.0719,4463.0
2015-12-30 15:00:00,79.68,79.71,79.62,79.7,11023.0,66.0885,66.1134,66.0387,66.1051,11023.0
2015-12-30 15:05:00,79.69,79.73,79.65,79.69,11171.0,66.0968,66.13,66.0636,66.0968,11171.0
2015-12-30 15:10:00,79.67,79.69,79.61,79.64,14970.0,66.0802,66.0968,66.0304,66.0553,14970.0
2015-12-30 15:15:00,79.65,79.68,79.63,79.64,20820.0,66.0636,66.0885,66.047,66.0553,20820.0
2015-12-30 15:20:00,79.64,79.69,79.6,79.61,22770.0,66.0553,66.0968,66.0221,66.0304,22770.0
2015-12-30 15:25:00,79.62,79.65,79.59,79.61,10085.0,66.0387,66.0636,66.0138,66.0304,10085.0
2015-12-30 15:30:00,79.59,79.59,79.29,79.34,36115.0,66.0138,66.0138,65.765,65.8065,36115.0
2015-12-30 15:35:00,79.34,79.43,79.2,79.39,24705.0,65.8065,65.8811,65.6904,65.848,24705.0
2015-12-30 15:40:00,79.38,79.45,79.31,79.37,21644.0,65.8397,65.8977,65.7816,65.8314,21644.0
2015-12-30 15:45:00,79.38,79.42,79.34,79.4,20307.0,65.8397,65.8728,65.8065,65.8563,20307.0
2015-12-30 15:50:00,79.43,79.43,79.27,79.3,33206.0,65.8811,65.8811,65.7484,65.7733,33206.0
2015-12-30 15:55:00,79.31,79.37,79.15,79.19,74417.0,65.7816,65.8314,65.6489,65.6821,74417.0
2015-12-31 09:30:00,78.91,79.25,78.22,78.23,50734.0,65.4498,65.7318,64.8775,64.8858,50734.0
2015-12-31 09:35:00,78.23,78.43,78.2,78.37,26786.0,64.8858,65.0517,64.8609,65.002,26786.0
2015-12-31 09:40:00,78.34,78.37,78.09,78.21,26028.0,64.9771,65.002,64.7697,64.8692,26028.0
2015-12-31 09:45:00,78.16,78.19,78.0,78.15,22163.0,64.8278,64.8527,64.6951,64.8195,22163.0
2015-12-31 09:50:00,78.15,78.15,77.85,77.91,32278.0,64.8195,64.8195,64.5707,64.6204,32278.0
2015-12-31 09:55:00,77.97,78.05,77.88,77.98,28072.0,64.6702,64.7365,64.5955,64.6785,28072.0
2015-12-31 10:00:00,77.95,78.03,77.81,77.94,23741.0,64.6536,64.7199,64.5375,64.6453,23741.0
2015-12-31 10:05:00,77.91,77.91,77.72,77.8,25779.0,64.6204,64.6204,64.4628,64.5292,25779.0
2015-12-31 10:10:00,77.83,77.9,77.73,77.8,43394.0,64.5541,64.6121,64.4711,64.5292,43394.0
2015-12-31 10:15:00,77.79,77.81,77.68,77.68,19095.0,64.5209,64.5375,64.4296,64.4296,19095.0
2015-12-31 10:20:00,77.7,77.75,77.66,77.7,10912.0,64.4462,64.4877,64.4131,64.4462,10912.0
2015-12-31 10:25:00,77.7,77.72,77.53,77.56,35551.0,64.4462,64.4628,64.3052,64.3301,35551.0
2015-12-31 10:30:00,77.56,77.58,77.37,77.54,35323.0,64.3301,64.3467,64.1725,64.3135,35323.0
2015-12-31 10:35:00,77.55,77.79,77.55,77.75,24249.0,64.3218,64.5209,64.3218,64.4877,24249.0
2015-12-31 10:40:00,77.75,77.76,77.64,77.66,24288.0,64.4877,64.496,64.3965,64.4131,24288.0
2015-12-31 10:45:00,77.69,77.82,77.68,77.8,24357.0,64.4379,64.5458,64.4296,64.5292,24357.0
2015-12-31 10:50:00,77.81,77.82,77.77,77.81,54614.0,64.5375,64.5458,64.5043,64.5375,54614.0
2015-12-31 10:55:00,77.82,77.84,77.69,77.79,25702.0,64.5458,64.5624,64.4379,64.5209,25702.0
2015-12-31 11:00:00,77.79,77.82,77.74,77.81,56165.0,64.5209,64.5458,64.4794,64.5375,56165.0
2015-12-31 11:05:00,77.81,77.88,77.79,77.88,31664.0,64.5375,64.5955,64.5209,64.5955,31664.0
2015-12-31 11:10:00,77.85,77.92,77.83,77.89,23429.0,64.5707,64.6287,64.5541,64.6038,23429.0
2015-12-31 11:15:00,77.87,77.92,77.77,77.92,20805.0,64.5872,64.6287,64.5043,64.6287,20805.0
2015-12-31 11:20:00,77.91,77.93,77.74,77.75,14150.0,64.6204,64.637,64.4794,64.4877,14150.0
2015-12-31 11:25:00,77.77,77.88,77.75,77.79,10900.0,64.5043,64.5955,64.4877,64.5209,10900.0
2015-12-31 11:30:00,77.78,77.9,77.73,77.9,12600.0,64.5126,64.6121,64.4711,64.6121,12600.0
2015-12-31 11:35:00,77.9,77.9,77.81,77.84,16758.0,64.6121,64.6121,64.5375,64.5624,16758.0
2015-12-31 11:40:00,77.86,77.91,77.79,77.87,24502.0,64.5789,64.6204,64.5209,64.5872,24502.0
2015-12-31 11:45:00,77.86,77.91,77.78,77.8,19498.0,64.5789,64.6204,64.5126,64.5292,19498.0
2015-12-31 11:50:00,77.82,77.82,77.74,77.82,7400.0,64.5458,64.5458,64.4794,64.5458,7400.0
2015-12-31 11:55:00,77.85,77.92,77.82,77.91,28523.0,64.5707,64.6287,64.5458,64.6204,28523.0
2015-12-31 12:00:00,77.91,77.94,77.83,77.88,36656.0,64.6204,64.6453,64.5541,64.5955,36656.0
2015-12-31 12:05:00,77.9,78.03,77.89,78.01,24234.0,64.6121,64.7199,64.6038,64.7034,24234.0
2015-12-31 12:10:00,78.0,78.08,77.99,78.01,16875.0,64.6951,64.7614,64.6868,64.7034,16875.0
2015-12-31 12:15:00,78.04,78.12,78.0,78.08,15305.0,64.7282,64.7946,64.6951,64.7614,15305.0
2015-12-31 12:20:00,78.07,78.17,78.07,78.13,14736.0,64.7531,64.8361,64.7531,64.8029,14736.0
2015-12-31 12:25:00,78.15,78.16,77.99,78.01,17315.0,64.8195,64.8278,64.6868,64.7034,17315.0
2015-12-31 12:30:00,78.03,78.06,78.01,78.02,6724.0,64.7199,64.7448,64.7034,64.7117,6724.0
2015-12-31 12:35:00,78.02,78.09,78.01,78.04,9205.0,64.7117,64.7697,64.7034,64.7282,9205.0
2015-12-31 12:40:00,78.03,78.08,77.98,78.02,13513.0,64.7199,64.7614,64.6785,64.7117,13513.0
2015-12-31 12:45:00,78.02,78.07,77.9,77.95,14067.0,64.7117,64.7531,64.6121,64.6536,14067.0
2015-12-31 12:50:00,77.94,77.98,77.87,77.87,17934.0,64.6453,64.6785,64.5872,64.5872,17934.0
2015-12-31 12:55:00,77.85,77.89,77.79,77.81,29613.0,64.5707,64.6038,64.5209,64.5375,29613.0
2015-12-31 13:00:00,77.8,77.94,77.79,77.81,26784.0,64.5292,64.6453,64.5209,64.5375,26784.0
2015-12-31 13:05:00,77.82,77.83,77.61,77.61,18058.0,64.5458,64.5541,64.3716,64.3716,18058.0
2015-12-31 13:10:00,77.59,77.75,77.56,77.71,22382.0,64.355,64.4877,64.3301,64.4545,22382.0
2015-12-31 13:15:00,77.69,77.71,77.62,77.64,11772.0,64.4379,64.4545,64.3799,64.3965,11772.0
2015-12-31 13:20:00,77.62,77.82,77.6,77.77,51420.0,64.3799,64.5458,64.3633,64.5043,51420.0
2015-12-31 13:25:00,77.78,77.84,77.58,77.61,15737.0,64.5126,64.5624,64.3467,64.3716,15737.0
2015-12-31 13:30:00,77.59,77.63,77.56,77.6,7719.0,64.355,64.3882,64.3301,64.3633,7719.0
2015-12-31 13:35:00,77.59,77.7,77.55,77.59,15375.0,64.355,64.4462,64.3218,64.355,15375.0
2015-12-31 13:40:00,77.58,77.7,77.55,77.69,18140.0,64.3467,64.4462,64.3218,64.4379,18140.0
2015-12-31 13:45:00,77.68,77.81,77.68,77.78,10301.0,64.4296,64.5375,64.4296,64.5126,10301.0
2015-12-31 13:50:00,77.76,77.82,77.67,77.68,19182.0,64.496,64.5458,64.4214,64.4296,19182.0
2015-12-31 13:55:00,77.67,77.72,77.6,77.69,13705.0,64.4214,64.4628,64.3633,64.4379,13705.0
2015-12-31 14:00:00,77.67,77.78,77.62,77.65,12996.0,64.4214,64.5126,64.3799,64.4048,12996.0
2015-12-31 14:05:00,77.63,77.7,77.63,77.65,19048.0,64.3882,64.4462,64.3882,64.4048,19048.0
2015-12-31 14:10:00,77.64,77.65,77.57,77.58,12405.0,64.3965,64.4048,64.3384,64.3467,12405.0
2015-12-31 14:15:00,77.6,77.6,77.48,77.49,23811.0,64.3633,64.3633,64.2638,64.2721,23811.0
2015-12-31 14:20:00,77.49,77.51,77.37,77.41,22126.0,64.2721,64.2886,64.1725,64.2057,22126.0
2015-12-31 14:25:00,77.39,77.41,77.29,77.32,20897.0,64.1891,64.2057,64.1062,64.1311,20897.0
2015-12-31 14:30:00,77.33,77.34,77.21,77.26,30548.0,64.1394,64.1476,64.0398,64.0813,30548.0
2015-12-31 14:35:00,77.28,77.33,77.2,77.22,19002.0,64.0979,64.1394,64.0315,64.0481,19002.0
2015-12-31 14:40:00,77.22,77.3,77.21,77.21,17295.0,64.0481,64.1145,64.0398,64.0398,17295.0
2015-12-31 14:45:00,77.22,77.47,77.21,77.38,15850.0,64.0481,64.2555,64.0398,64.1808,15850.0
2015-12-31 14:50:00,77.37,77.48,77.37,77.43,10529.0,64.1725,64.2638,64.1725,64.2223,10529.0
2015-12-31 14:55:00,77.43,77.45,77.32,77.33,12228.0,64.2223,64.2389,64.1311,64.1394,12228.0
2015-12-31 15:00:00,77.32,77.41,77.3,77.34,18737.0,64.1311,64.2057,64.1145,64.1476,18737.0
2015-12-31 15:05:00,77.36,77.37,77.26,77.27,14704.0,64.1642,64.1725,64.0813,64.0896,14704.0
2015-12-31 15:10:00,77.3,77.31,77.16,77.24,27642.0,64.1145,64.1228,63.9983,64.0647,27642.0
2015-12-31 15:15:00,77.23,77.33,77.23,77.27,20420.0,64.0564,64.1394,64.0564,64.0896,20420.0
2015-12-31 15:20:00,77.27,77.29,77.2,77.25,36512.0,64.0896,64.1062,64.0315,64.073,36512.0
2015-12-31 15:25:00,77.27,77.27,77.13,77.13,17097.0,64.0896,64.0896,63.9735,63.9735,17097.0
2015-12-31 15:30:00,77.16,77.23,77.15,77.23,19618.0,63.9983,64.0564,63.9901,64.0564,19618.0
2015-12-31 15:35:00,77.24,77.28,77.12,77.15,32958.0,64.0647,64.0979,63.9652,63.9901,32958.0
2015-12-31 15:40:00,77.15,77.22,77.1,77.13,41182.0,63.9901,64.0481,63.9486,63.9735,41182.0
2015-12-31 15:45:00,77.12,77.15,77.05,77.1,67096.0,63.9652,63.9901,63.9071,63.9486,67096.0
2015-12-31 15:50:00,77.09,77.12,77.06,77.07,51315.0,63.9403,63.9652,63.9154,63.9237,51315.0
2015-12-31 15:55:00,77.07,77.07,76.8,76.8,153395.0,63.9237,63.9237,63.6998,63.6998,153395.0
2016-01-04 09:30:00,75.01,76.37,74.91,76.18,319312.0,62.2151,63.3431,62.1321,63.1855,319312.0
2016-01-04 09:35:00,76.19,76.79,76.14,76.56,214808.0,63.1938,63.6915,63.1523,63.5007,214808.0
2016-01-04 09:40:00,76.54,76.8,75.69,75.8,74030.0,63.4841,63.6998,62.7791,62.8703,74030.0
2016-01-04 09:45:00,75.76,75.82,75.59,75.73,51878.0,62.8372,62.8869,62.6962,62.8123,51878.0
2016-01-04 09:50:00,75.76,75.91,75.45,75.86,80930.0,62.8372,62.9616,62.58,62.9201,80930.0
2016-01-04 09:55:00,75.85,76.06,75.73,75.92,25717.0,62.9118,63.086,62.8123,62.9699,25717.0
2016-01-04 10:00:00,75.93,75.93,75.63,75.68,19394.0,62.9782,62.9782,62.7293,62.7708,19394.0
2016-01-04 10:05:00,75.6,75.77,75.43,75.59,30651.0,62.7044,62.8454,62.5634,62.6962,30651.0
2016-01-04 10:10:00,75.57,75.74,75.41,75.69,35929.0,62.6796,62.8206,62.5469,62.7791,35929.0
2016-01-04 10:15:00,75.67,76.01,75.66,75.97,26237.0,62.7625,63.0445,62.7542,63.0113,26237.0
2016-01-04 10:20:00,76.04,76.24,75.89,76.1,59451.0,63.0694,63.2353,62.945,63.1192,59451.0
2016-01-04 10:25:00,76.15,76.46,76.06,76.46,35121.0,63.1606,63.4178,63.086,63.4178,35121.0
2016-01-04 10:30:00,76.43,76.64,76.21,76.57,40637.0,63.3929,63.567,63.2104,63.509,40637.0
2016-01-04 10:35:00,76.6,76.68,76.36,76.68,21663.0,63.5339,63.6002,63.3348,63.6002,21663.0
2016-01-04 10:40:00,76.68,76.76,76.35,76.73,25705.0,63.6002,63.6666,63.3265,63.6417,25705.0
2016-01-04 10:45:00,76.74,76.91,76.65,76.78,55782.0,63.65,63.791,63.5753,63.6832,55782.0
2016-01-04 10:50:00,76.78,76.81,76.28,76.3,40200.0,63.6832,63.7081,63.2685,63.285,40200.0
2016-01-04 10:55:00,76.28,76.41,76.2,76.38,32231.0,63.2685,63.3763,63.2021,63.3514,32231.0
2016-01-04 11:00:00,76.35,76.35,75.91,76.12,38684.0,63.3265,63.3265,62.9616,63.1357,38684.0
2016-01-04 11:05:00,76.07,76.31,76.0,76.19,42791.0,63.0943,63.2933,63.0362,63.1938,42791.0
2016-01-04 11:10:00,76.21,76.38,76.16,76.36,25344.0,63.2104,63.3514,63.1689,63.3348,25344.0
2016-01-04 11:15:00,76.38,76.56,76.36,76.53,29113.0,63.3514,63.5007,63.3348,63.4758,29113.0
2016-01-04 11:20:00,76.51,76.72,76.47,76.64,30510.0,63.4592,63.6334,63.426,63.567,30510.0
2016-01-04 11:25:00,76.67,76.99,76.61,76.96,47438.0,63.5919,63.8573,63.5422,63.8325,47438.0
2016-01-04 11:30:00,76.92,77.17,76.78,77.16,48142.0,63.7993,64.0066,63.6832,63.9983,48142.0
2016-01-04 11:35:00,77.19,77.2,77.03,77.15,26538.0,64.0232,64.0315,63.8905,63.9901,26538.0
2016-01-04 11:40:00,77.16,77.56,77.16,77.45,71224.0,63.9983,64.3301,63.9983,64.2389,71224.0
2016-01-04 11:45:00,77.46,77.73,77.39,77.67,38275.0,64.2472,64.4711,64.1891,64.4214,38275.0
2016-01-04 11:50:00,77.65,77.88,77.49,77.5,98459.0,64.4048,64.5955,64.2721,64.2804,98459.0
2016-01-04 11:55:00,77.52,77.59,77.27,77.29,50181.0,64.2969,64.355,64.0896,64.1062,50181.0
2016-01-04 12:00:00,77.28,77.32,77.06,77.3,58544.0,64.0979,64.1311,63.9154,64.1145,58544.0
2016-01-04 12:05:00,77.29,77.4,77.17,77.29,47308.0,64.1062,64.1974,64.0066,64.1062,47308.0
2016-01-04 12:10:00,77.26,77.37,77.08,77.12,20727.0,64.0813,64.1725,63.932,63.9652,20727.0
2016-01-04 12:15:00,77.12,77.35,77.1,77.3,23453.0,63.9652,64.1559,63.9486,64.1145,23453.0
2016-01-04 12:20:00,77.28,77.31,77.14,77.14,32935.0,64.0979,64.1228,63.9818,63.9818,32935.0
2016-01-04 12:25:00,77.09,77.33,77.03,77.27,33479.0,63.9403,64.1394,63.8905,64.0896,33479.0
2016-01-04 12:30:00,77.27,77.27,77.09,77.21,16451.0,64.0896,64.0896,63.9403,64.0398,16451.0
2016-01-04 12:35:00,77.2,77.38,77.2,77.32,18753.0,64.0315,64.1808,64.0315,64.1311,18753.0
2016-01-04 12:40:00,77.3,77.42,77.19,77.41,19862.0,64.1145,64.214,64.0232,64.2057,19862.0
2016-01-04 12:45:00,77.39,77.61,77.39,77.61,19487.0,64.1891,64.3716,64.1891,64.3716,19487.0
2016-01-04 12:50:00,77.65,77.74,77.56,77.74,17923.0,64.4048,64.4794,64.3301,64.4794,17923.0
2016-01-04 12:55:00,77.76,77.83,77.63,77.73,31024.0,64.496,64.5541,64.3882,64.4711,31024.0
2016-01-04 13:00:00,77.74,77.77,77.56,77.77,25281.0,64.4794,64.5043,64.3301,64.5043,25281.0
2016-01-04 13:05:00,77.79,77.8,77.68,77.71,20511.0,64.5209,64.5292,64.4296,64.4545,20511.0
2016-01-04 13:10:00,77.71,77.84,77.67,77.76,15692.0,64.4545,64.5624,64.4214,64.496,15692.0
2016-01-04 13:15:00,77.77,78.0,77.76,77.84,48732.0,64.5043,64.6951,64.496,64.5624,48732.0
2016-01-04 13:20:00,77.88,77.93,77.75,77.76,32613.0,64.5955,64.637,64.4877,64.496,32613.0
2016-01-04 13:25:00,77.76,77.76,77.61,77.65,20123.0,64.496,64.496,64.3716,64.4048,20123.0
2016-01-04 13:30:00,77.64,77.66,77.5,77.52,17293.0,64.3965,64.4131,64.2804,64.2969,17293.0
2016-01-04 13:35:00,77.53,77.74,77.52,77.71,28127.0,64.3052,64.4794,64.2969,64.4545,28127.0
2016-01-04 13:40:00,77.7,77.79,77.58,77.73,16321.0,64.4462,64.5209,64.3467,64.4711,16321.0
2016-01-04 13:45:00,77.73,77.79,77.59,77.67,14610.0,64.4711,64.5209,64.355,64.4214,14610.0
2016-01-04 13:50:00,77.66,77.82,77.64,77.75,19889.0,64.4131,64.5458,64.3965,64.4877,19889.0
2016-01-04 13:55:00,77.78,77.9,77.76,77.81,29600.0,64.5126,64.6121,64.496,64.5375,29600.0
2016-01-04 14:00:00,77.79,77.82,77.62,77.73,23857.0,64.5209,64.5458,64.3799,64.4711,23857.0
2016-01-04 14:05:00,77.73,77.75,77.36,77.49,34245.0,64.4711,64.4877,64.1642,64.2721,34245.0
2016-01-04 14:10:00,77.53,77.57,77.37,77.54,17965.0,64.3052,64.3384,64.1725,64.3135,17965.0
2016-01-04 14:15:00,77.52,77.81,77.44,77.73,20473.0,64.2969,64.5375,64.2306,64.4711,20473.0
2016-01-04 14:20:00,77.73,77.89,77.73,77.87,14483.0,64.4711,64.6038,64.4711,64.5872,14483.0
2016-01-04 14:25:00,77.88,77.96,77.85,77.91,36688.0,64.5955,64.6619,64.5707,64.6204,36688.0
2016-01-04 14:30:00,77.91,77.93,77.52,77.55,27939.0,64.6204,64.637,64.2969,64.3218,27939.0
2016-01-04 14:35:00,77.54,77.65,77.35,77.44,24476.0,64.3135,64.4048,64.1559,64.2306,24476.0
2016-01-04 14:40:00,77.48,77.52,77.39,77.49,24359.0,64.2638,64.2969,64.1891,64.2721,24359.0
2016-01-04 14:45:00,77.49,77.58,77.43,77.55,25393.0,64.2721,64.3467,64.2223,64.3218,25393.0
2016-01-04 14:50:00,77.57,77.66,77.45,77.53,23188.0,64.3384,64.4131,64.2389,64.3052,23188.0
2016-01-04 14:55:00,77.54,77.72,77.54,77.71,18762.0,64.3135,64.4628,64.3135,64.4545,18762.0
2016-01-04 15:00:00,77.73,77.74,77.41,77.41,29976.0,64.4711,64.4794,64.2057,64.2057,29976.0
2016-01-04 15:05:00,77.39,77.47,77.32,77.45,30510.0,64.1891,64.2555,64.1311,64.2389,30510.0
2016-01-04 15:10:00,77.43,77.47,77.23,77.27,31672.0,64.2223,64.2555,64.0564,64.0896,31672.0
2016-01-04 15:15:00,77.27,77.44,77.26,77.44,29899.0,64.0896,64.2306,64.0813,64.2306,29899.0
2016-01-04 15:20:00,77.42,77.43,77.13,77.14,28751.0,64.214,64.2223,63.9735,63.9818,28751.0
2016-01-04 15:25:00,77.14,77.36,77.14,77.33,24486.0,63.9818,64.1642,63.9818,64.1394,24486.0
2016-01-04 15:30:00,77.32,77.51,77.32,77.44,36231.0,64.1311,64.2886,64.1311,64.2306,36231.0
2016-01-04 15:35:00,77.45,77.47,77.28,77.36,35421.0,64.2389,64.2555,64.0979,64.1642,35421.0
2016-01-04 15:40:00,77.37,77.49,77.29,77.47,65202.0,64.1725,64.2721,64.1062,64.2555,65202.0
2016-01-04 15:45:00,77.48,77.72,77.41,77.65,62248.0,64.2638,64.4628,64.2057,64.4048,62248.0
2016-01-04 15:50:00,77.71,77.76,77.57,77.72,52315.0,64.4545,64.496,64.3384,64.4628,52315.0
2016-01-04 15:55:00,77.73,77.97,77.7,77.93,120265.0,64.4711,64.6702,64.4462,64.637,120265.0
2016-01-05 09:30:00,78.04,78.12,75.62,75.79,177150.0,64.7282,64.7946,62.721,62.862,177150.0
2016-01-05 09:35:00,75.75,76.23,75.5,75.91,86687.0,62.8289,63.227,62.6215,62.9616,86687.0
2016-01-05 09:40:00,75.99,76.05,75.23,75.4,97750.0,63.0279,63.0777,62.3976,62.5386,97750.0
2016-01-05 09:45:00,75.41,75.75,75.17,75.17,110400.0,62.5469,62.8289,62.3478,62.3478,110400.0
2016-01-05 09:50:00,75.19,75.22,74.81,74.9,98917.0,62.3644,62.3893,62.0492,62.1239,98917.0
2016-01-05 09:55:00,74.82,74.97,74.07,74.15,162349.0,62.0575,62.1819,61.4354,61.5018,162349.0
2016-01-05 10:00:00,74.12,74.23,73.85,74.08,162417.0,61.4769,61.5681,61.253,61.4437,162417.0
2016-01-05 10:05:00,74.1,74.44,74.01,74.32,115961.0,61.4603,61.7423,61.3857,61.6428,115961.0
2016-01-05 10:10:00,74.31,74.7,74.31,74.53,70181.0,61.6345,61.958,61.6345,61.817,70181.0
2016-01-05 10:15:00,74.51,74.51,74.28,74.37,34851.0,61.8004,61.8004,61.6096,61.6843,34851.0
2016-01-05 10:20:00,74.36,74.36,74.06,74.28,55730.0,61.676,61.676,61.4271,61.6096,55730.0
2016-01-05 10:25:00,74.21,74.25,73.95,74.07,73156.0,61.5515,61.5847,61.3359,61.4354,73156.0
2016-01-05 10:30:00,74.09,74.41,74.0,74.3,92147.0,61.452,61.7174,61.3774,61.6262,92147.0
2016-01-05 10:35:00,74.3,74.82,74.3,74.69,60967.0,61.6262,62.0575,61.6262,61.9497,60967.0
2016-01-05 10:40:00,74.7,74.95,74.56,74.82,48579.0,61.958,62.1653,61.8418,62.0575,48579.0
2016-01-05 10:45:00,74.82,75.17,74.6,75.16,50020.0,62.0575,62.3478,61.875,62.3395,50020.0
2016-01-05 10:50:00,75.12,75.48,75.1,75.22,63131.0,62.3063,62.6049,62.2897,62.3893,63131.0
2016-01-05 10:55:00,75.21,75.25,74.9,75.08,98628.0,62.381,62.4141,62.1239,62.2731,98628.0
2016-01-05 11:00:00,75.07,75.14,74.87,74.94,43653.0,62.2649,62.3229,62.099,62.157,43653.0
2016-01-05 11:05:00,74.95,75.12,74.94,74.94,46100.0,62.1653,62.3063,62.157,62.157,46100.0
2016-01-05 11:10:00,74.95,75.0,74.71,74.85,53986.0,62.1653,62.2068,61.9663,62.0824,53986.0
2016-01-05 11:15:00,74.85,74.85,74.64,74.66,33182.0,62.0824,62.0824,61.9082,61.9248,33182.0
2016-01-05 11:20:00,74.64,74.81,74.63,74.73,33410.0,61.9082,62.0492,61.8999,61.9828,33410.0
2016-01-05 11:25:00,74.74,74.99,74.74,74.87,35457.0,61.9911,62.1985,61.9911,62.099,35457.0
2016-01-05 11:30:00,74.86,75.05,74.85,75.03,40418.0,62.0907,62.2483,62.0824,62.2317,40418.0
2016-01-05 11:35:00,75.0,75.08,74.85,74.88,28319.0,62.2068,62.2731,62.0824,62.1073,28319.0
2016-01-05 11:40:00,74.88,74.94,74.61,74.78,23916.0,62.1073,62.157,61.8833,62.0243,23916.0
2016-01-05 11:45:00,74.77,74.85,74.7,74.85,10936.0,62.016,62.0824,61.958,62.0824,10936.0
2016-01-05 11:50:00,74.87,74.9,74.72,74.76,15269.0,62.099,62.1239,61.9746,62.0077,15269.0
2016-01-05 11:55:00,74.76,74.83,74.64,74.81,32623.0,62.0077,62.0658,61.9082,62.0492,32623.0
2016-01-05 12:00:00,74.8,74.81,74.5,74.52,44272.0,62.0409,62.0492,61.7921,61.8087,44272.0
2016-01-05 12:05:00,74.53,74.53,73.58,73.82,233091.0,61.817,61.817,61.029,61.2281,233091.0
2016-01-05 12:10:00,73.86,74.16,73.57,73.92,120675.0,61.2612,61.5101,61.0207,61.311,120675.0
2016-01-05 12:15:00,73.88,73.88,73.36,73.5,104421.0,61.2778,61.2778,60.8465,60.9627,104421.0
2016-01-05 12:20:00,73.5,74.4,73.5,74.11,123888.0,60.9627,61.7091,60.9627,61.4686,123888.0
2016-01-05 12:25:00,74.14,74.23,73.69,73.9,48941.0,61.4935,61.5681,61.1202,61.2944,48941.0
2016-01-05 12:30:00,73.87,74.07,73.81,74.01,33022.0,61.2695,61.4354,61.2198,61.3857,33022.0
2016-01-05 12:35:00,74.01,74.04,73.76,73.91,27124.0,61.3857,61.4105,61.1783,61.3027,27124.0
2016-01-05 12:40:00,73.91,73.92,73.55,73.61,39101.0,61.3027,61.311,61.0041,61.0539,39101.0
2016-01-05 12:45:00,73.62,73.63,73.45,73.58,48462.0,61.0622,61.0705,60.9212,61.029,48462.0
2016-01-05 12:50:00,73.56,73.84,73.53,73.69,54702.0,61.0124,61.2447,60.9875,61.1202,54702.0
2016-01-05 12:55:00,73.71,73.88,73.67,73.84,31856.0,61.1368,61.2778,61.1037,61.2447,31856.0
2016-01-05 13:00:00,73.86,74.09,73.8,74.09,36586.0,61.2612,61.452,61.2115,61.452,36586.0
2016-01-05 13:05:00,74.07,74.15,73.91,73.93,44932.0,61.4354,61.5018,61.3027,61.3193,44932.0
2016-01-05 13:10:00,73.94,74.01,73.79,73.86,64338.0,61.3276,61.3857,61.2032,61.2612,64338.0
2016-01-05 13:15:00,73.84,73.92,73.69,73.82,60819.0,61.2447,61.311,61.1202,61.2281,60819.0
2016-01-05 13:20:00,73.82,73.83,73.61,73.65,53757.0,61.2281,61.2364,61.0539,61.0871,53757.0
2016-01-05 13:25:00,73.66,73.87,73.52,73.66,53811.0,61.0954,61.2695,60.9792,61.0954,53811.0
2016-01-05 13:30:00,73.64,73.75,73.52,73.75,41446.0,61.0788,61.17,60.9792,61.17,41446.0
2016-01-05 13:35:00,73.75,73.89,73.72,73.84,31391.0,61.17,61.2861,61.1451,61.2447,31391.0
2016-01-05 13:40:00,73.85,74.13,73.83,74.02,45864.0,61.253,61.4852,61.2364,61.394,45864.0
2016-01-05 13:45:00,74.0,74.22,73.97,74.06,60988.0,61.3774,61.5598,61.3525,61.4271,60988.0
2016-01-05 13:50:00,74.08,74.2,73.85,73.86,43293.0,61.4437,61.5433,61.253,61.2612,43293.0
2016-01-05 13:55:00,73.89,73.94,73.85,73.86,21911.0,61.2861,61.3276,61.253,61.2612,21911.0
2016-01-05 14:00:00,73.88,73.94,73.85,73.88,53941.0,61.2778,61.3276,61.253,61.2778,53941.0
2016-01-05 14:05:00,73.87,73.88,73.76,73.78,62466.0,61.2695,61.2778,61.1783,61.1949,62466.0
2016-01-05 14:10:00,73.78,73.83,73.7,73.73,28255.0,61.1949,61.2364,61.1285,61.1534,28255.0
2016-01-05 14:15:00,73.74,73.76,73.63,73.74,52273.0,61.1617,61.1783,61.0705,61.1617,52273.0
2016-01-05 14:20:00,73.75,74.07,73.72,74.07,56233.0,61.17,61.4354,61.1451,61.4354,56233.0
2016-01-05 14:25:00,74.07,74.19,73.83,73.83,44632.0,61.4354,61.535,61.2364,61.2364,44632.0
2016-01-05 14:30:00,73.85,73.91,73.6,73.62,28955.0,61.253,61.3027,61.0456,61.0622,28955.0
2016-01-05 14:35:00,73.62,73.75,73.61,73.7,31900.0,61.0622,61.17,61.0539,61.1285,31900.0
2016-01-05 14:40:00,73.69,73.83,73.62,73.67,29097.0,61.1202,61.2364,61.0622,61.1037,29097.0
2016-01-05 14:45:00,73.67,73.7,73.55,73.55,37498.0,61.1037,61.1285,61.0041,61.0041,37498.0
2016-01-05 14:50:00,73.53,73.55,73.15,73.18,98200.0,60.9875,61.0041,60.6724,60.6972,98200.0
2016-01-05 14:55:00,73.2,73.23,72.78,72.98,117403.0,60.7138,60.7387,60.3655,60.5314,117403.0
2016-01-05 15:00:00,73.0,73.14,72.8,72.95,58473.0,60.5479,60.6641,60.3821,60.5065,58473.0
2016-01-05 15:05:00,72.96,73.19,72.86,73.14,56007.0,60.5148,60.7055,60.4318,60.6641,56007.0
2016-01-05 15:10:00,73.17,73.48,73.15,73.41,85408.0,60.6889,60.9461,60.6724,60.888,85408.0
2016-01-05 15:15:00,73.41,73.47,73.25,73.27,54380.0,60.888,60.9378,60.7553,60.7719,54380.0
2016-01-05 15:20:00,73.26,73.53,73.25,73.49,87361.0,60.7636,60.9875,60.7553,60.9544,87361.0
2016-01-05 15:25:00,73.5,73.6,73.35,73.4,75941.0,60.9627,61.0456,60.8382,60.8797,75941.0
2016-01-05 15:30:00,73.36,73.66,73.35,73.51,78223.0,60.8465,61.0954,60.8382,60.971,78223.0
2016-01-05 15:35:00,73.5,73.68,73.46,73.51,75704.0,60.9627,61.112,60.9295,60.971,75704.0
2016-01-05 15:40:00,73.53,73.72,73.53,73.65,112799.0,60.9875,61.1451,60.9875,61.0871,112799.0
2016-01-05 15:45:00,73.66,73.66,73.33,73.36,103128.0,61.0954,61.0954,60.8217,60.8465,103128.0
2016-01-05 15:50:00,73.38,73.52,73.33,73.35,130533.0,60.8631,60.9792,60.8217,60.8382,130533.0
2016-01-05 15:55:00,73.35,73.47,73.21,73.28,232784.0,60.8382,60.9378,60.7221,60.7802,232784.0
2016-01-06 09:30:00,71.55,71.55,69.81,69.95,390306.0,59.3453,59.3453,57.9021,58.0182,390306.0
2016-01-06 09:35:00,69.91,70.25,69.25,70.13,364275.0,57.985,58.267,57.4376,58.1675,364275.0
2016-01-06 09:40:00,70.1,70.21,69.89,70.18,139892.0,58.1426,58.2339,57.9684,58.209,139892.0
2016-01-06 09:45:00,70.17,71.0,69.95,71.0,150623.0,58.2007,58.8891,58.0182,58.8891,150623.0
2016-01-06 09:50:00,71.0,71.18,70.56,70.71,81279.0,58.8891,59.0384,58.5242,58.6486,81279.0
2016-01-06 09:55:00,70.67,70.74,70.43,70.5,81616.0,58.6154,58.6734,58.4163,58.4744,81616.0
2016-01-06 10:00:00,70.47,70.69,70.42,70.65,44316.0,58.4495,58.632,58.408,58.5988,44316.0
2016-01-06 10:05:00,70.63,71.06,70.54,70.91,69225.0,58.5822,58.9389,58.5076,58.8144,69225.0
2016-01-06 10:10:00,70.94,71.06,70.67,71.03,42252.0,58.8393,58.9389,58.6154,58.914,42252.0
2016-01-06 10:15:00,71.08,71.55,71.07,71.45,134229.0,58.9555,59.3453,58.9472,59.2623,134229.0
2016-01-06 10:20:00,71.45,71.96,71.45,71.9,137703.0,59.2623,59.6853,59.2623,59.6356,137703.0
2016-01-06 10:25:00,71.9,72.06,71.74,71.77,104329.0,59.6356,59.7683,59.5029,59.5278,104329.0
2016-01-06 10:30:00,71.76,71.92,71.41,71.51,86310.0,59.5195,59.6522,59.2292,59.3121,86310.0
2016-01-06 10:35:00,71.51,71.6,71.12,71.16,93088.0,59.3121,59.3868,58.9886,59.0218,93088.0
2016-01-06 10:40:00,71.16,71.29,70.93,71.12,80313.0,59.0218,59.1296,58.831,58.9886,80313.0
2016-01-06 10:45:00,71.12,71.17,70.98,71.06,81997.0,58.9886,59.0301,58.8725,58.9389,81997.0
2016-01-06 10:50:00,71.04,71.14,70.99,71.1,75015.0,58.9223,59.0052,58.8808,58.972,75015.0
2016-01-06 10:55:00,71.1,71.12,70.93,70.98,61653.0,58.972,58.9886,58.831,58.8725,61653.0
2016-01-06 11:00:00,70.98,71.09,70.95,71.08,53554.0,58.8725,58.9637,58.8476,58.9555,53554.0
2016-01-06 11:05:00,71.08,71.09,70.76,70.83,58873.0,58.9555,58.9637,58.69,58.7481,58873.0
2016-01-06 11:10:00,70.81,70.82,70.43,70.47,53887.0,58.7315,58.7398,58.4163,58.4495,53887.0
2016-01-06 11:15:00,70.46,70.47,70.3,70.43,62103.0,58.4412,58.4495,58.3085,58.4163,62103.0
2016-01-06 11:20:00,70.42,70.85,70.41,70.63,95431.0,58.408,58.7647,58.3997,58.5822,95431.0
2016-01-06 11:25:00,70.67,70.75,70.37,70.46,54891.0,58.6154,58.6817,58.3666,58.4412,54891.0
2016-01-06 11:30:00,70.46,70.5,70.11,70.14,68308.0,58.4412,58.4744,58.1509,58.1758,68308.0
2016-01-06 11:35:00,70.13,70.15,70.0,70.04,91945.0,58.1675,58.1841,58.0597,58.0929,91945.0
2016-01-06 11:40:00,70.03,70.18,69.9,69.9,95704.0,58.0846,58.209,57.9767,57.9767,95704.0
2016-01-06 11:45:00,69.91,70.21,69.85,70.11,111832.0,57.985,58.2339,57.9353,58.1509,111832.0
2016-01-06 11:50:00,70.11,70.22,70.0,70.13,50085.0,58.1509,58.2421,58.0597,58.1675,50085.0
2016-01-06 11:55:00,70.12,70.12,69.7,69.72,92951.0,58.1592,58.1592,57.8108,57.8274,92951.0
2016-01-06 12:00:00,69.72,70.01,69.72,69.98,73822.0,57.8274,58.068,57.8274,58.0431,73822.0
2016-01-06 12:05:00,69.97,70.01,69.94,69.97,72589.0,58.0348,58.068,58.0099,58.0348,72589.0
2016-01-06 12:10:00,69.97,69.99,69.87,69.91,41462.0,58.0348,58.0514,57.9518,57.985,41462.0
2016-01-06 12:15:00,69.91,69.95,69.87,69.92,55838.0,57.985,58.0182,57.9518,57.9933,55838.0
2016-01-06 12:20:00,69.91,70.14,69.9,70.09,65348.0,57.985,58.1758,57.9767,58.1343,65348.0
2016-01-06 12:25:00,70.07,70.1,69.93,70.03,62598.0,58.1177,58.1426,58.0016,58.0846,62598.0
2016-01-06 12:30:00,70.03,70.13,69.96,70.1,57156.0,58.0846,58.1675,58.0265,58.1426,57156.0
2016-01-06 12:35:00,70.1,70.35,70.07,70.28,73592.0,58.1426,58.35,58.1177,58.2919,73592.0
2016-01-06 12:40:00,70.24,70.33,70.17,70.21,36765.0,58.2587,58.3334,58.2007,58.2339,36765.0
2016-01-06 12:45:00,70.21,70.21,69.96,70.09,50263.0,58.2339,58.2339,58.0265,58.1343,50263.0
2016-01-06 12:50:00,70.13,70.24,70.13,70.15,23303.0,58.1675,58.2587,58.1675,58.1841,23303.0
2016-01-06 12:55:00,70.15,70.24,70.15,70.17,37073.0,58.1841,58.2587,58.1841,58.2007,37073.0
2016-01-06 13:00:00,70.17,70.19,70.07,70.13,41432.0,58.2007,58.2173,58.1177,58.1675,41432.0
2016-01-06 13:05:00,70.13,70.22,70.12,70.2,38620.0,58.1675,58.2421,58.1592,58.2256,38620.0
2016-01-06 13:10:00,70.2,70.24,69.86,69.92,87643.0,58.2256,58.2587,57.9436,57.9933,87643.0
2016-01-06 13:15:00,69.91,69.98,69.74,69.74,48577.0,57.985,58.0431,57.844,57.844,48577.0
2016-01-06 13:20:00,69.74,69.74,69.57,69.63,45922.0,57.844,57.844,57.703,57.7528,45922.0
2016-01-06 13:25:00,69.64,69.79,69.51,69.53,45793.0,57.7611,57.8855,57.6533,57.6698,45793.0
2016-01-06 13:30:00,69.53,69.55,69.33,69.37,81359.0,57.6698,57.6864,57.504,57.5371,81359.0
2016-01-06 13:35:00,69.36,69.5,69.34,69.38,60121.0,57.5288,57.645,57.5123,57.5454,60121.0
2016-01-06 13:40:00,69.39,69.41,69.11,69.18,47667.0,57.5537,57.5703,57.3215,57.3795,47667.0
2016-01-06 13:45:00,69.19,69.2,69.11,69.17,44771.0,57.3878,57.3961,57.3215,57.3713,44771.0
2016-01-06 13:50:00,69.17,69.19,69.0,69.02,58335.0,57.3713,57.3878,57.2302,57.2468,58335.0
2016-01-06 13:55:00,69.0,69.15,68.91,68.93,64792.0,57.2302,57.3547,57.1556,57.1722,64792.0
2016-01-06 14:00:00,68.94,69.08,68.91,69.0,53806.0,57.1805,57.2966,57.1556,57.2302,53806.0
2016-01-06 14:05:00,69.0,69.08,68.88,69.03,51090.0,57.2302,57.2966,57.1307,57.2551,51090.0
2016-01-06 14:10:00,69.02,69.08,68.92,69.01,49118.0,57.2468,57.2966,57.1639,57.2385,49118.0
2016-01-06 14:15:00,69.02,69.06,68.92,69.01,49736.0,57.2468,57.28,57.1639,57.2385,49736.0
2016-01-06 14:20:00,69.01,69.07,68.91,69.0,56894.0,57.2385,57.2883,57.1556,57.2302,56894.0
2016-01-06 14:25:00,68.98,69.2,68.95,69.15,59086.0,57.2137,57.3961,57.1888,57.3547,59086.0
2016-01-06 14:30:00,69.14,69.23,69.1,69.13,34798.0,57.3464,57.421,57.3132,57.3381,34798.0
2016-01-06 14:35:00,69.16,69.19,68.98,68.98,33683.0,57.363,57.3878,57.2137,57.2137,33683.0
2016-01-06 14:40:00,68.99,69.01,68.54,68.57,91284.0,57.222,57.2385,56.8487,56.8736,91284.0
2016-01-06 14:45:00,68.57,68.69,68.54,68.58,63284.0,56.8736,56.9731,56.8487,56.8819,63284.0
2016-01-06 14:50:00,68.58,68.62,68.4,68.41,63529.0,56.8819,56.9151,56.7326,56.7409,63529.0
2016-01-06 14:55:00,68.43,68.47,68.34,68.42,74674.0,56.7575,56.7907,56.6828,56.7492,74674.0
2016-01-06 15:00:00,68.41,68.63,68.33,68.5,54006.0,56.7409,56.9234,56.6745,56.8155,54006.0
2016-01-06 15:05:00,68.51,68.77,68.51,68.72,64238.0,56.8238,57.0395,56.8238,56.998,64238.0
2016-01-06 15:10:00,68.71,68.81,68.61,68.81,50104.0,56.9897,57.0727,56.9068,57.0727,50104.0
2016-01-06 15:15:00,68.8,68.89,68.71,68.85,83365.0,57.0644,57.139,56.9897,57.1058,83365.0
2016-01-06 15:20:00,68.85,69.03,68.83,69.01,78456.0,57.1058,57.2551,57.0892,57.2385,78456.0
2016-01-06 15:25:00,69.0,69.12,68.96,69.07,35738.0,57.2302,57.3298,57.1971,57.2883,35738.0
2016-01-06 15:30:00,69.09,69.25,69.03,69.15,59737.0,57.3049,57.4376,57.2551,57.3547,59737.0
2016-01-06 15:35:00,69.16,69.31,69.11,69.3,86953.0,57.363,57.4874,57.3215,57.4791,86953.0
2016-01-06 15:40:00,69.3,69.3,69.14,69.2,104850.0,57.4791,57.4791,57.3464,57.3961,104850.0
2016-01-06 15:45:00,69.21,69.29,69.16,69.23,135235.0,57.4044,57.4708,57.363,57.421,135235.0
2016-01-06 15:50:00,69.23,69.24,68.88,69.01,147081.0,57.421,57.4293,57.1307,57.2385,147081.0
2016-01-06 15:55:00,69.01,69.19,68.98,69.15,196465.0,57.2385,57.3878,57.2137,57.3547,196465.0
2016-01-07 09:30:00,66.87,67.0,66.1,66.45,564560.0,55.4636,55.5714,54.8249,55.1152,564560.0
2016-01-07 09:35:00,66.43,68.1,66.39,67.94,256737.0,55.0986,56.4838,55.0655,56.3511,256737.0
2016-01-07 09:40:00,67.87,68.39,67.74,68.26,137966.0,56.293,56.7243,56.1852,56.6165,137966.0
2016-01-07 09:45:00,68.28,68.6,67.76,67.97,120907.0,56.6331,56.8985,56.2018,56.3759,120907.0
2016-01-07 09:50:00,67.97,68.55,67.13,68.44,166019.0,56.3759,56.857,55.6792,56.7658,166019.0
2016-01-07 09:55:00,68.41,68.44,67.76,68.01,83781.0,56.7409,56.7658,56.2018,56.4091,83781.0
2016-01-07 10:00:00,68.05,68.16,67.67,67.84,73875.0,56.4423,56.5335,56.1271,56.2681,73875.0
2016-01-07 10:05:00,67.79,68.0,67.56,67.87,41497.0,56.2266,56.4008,56.0359,56.293,41497.0
2016-01-07 10:10:00,67.9,68.06,67.62,68.0,71427.0,56.3179,56.4506,56.0856,56.4008,71427.0
2016-01-07 10:15:00,68.01,68.18,67.79,67.92,29031.0,56.4091,56.5501,56.2266,56.3345,29031.0
2016-01-07 10:20:00,67.95,67.98,67.66,67.86,52435.0,56.3594,56.3842,56.1188,56.2847,52435.0
2016-01-07 10:25:00,67.83,68.53,67.81,68.45,70419.0,56.2598,56.8404,56.2432,56.7741,70419.0
2016-01-07 10:30:00,68.45,68.92,68.44,68.78,55527.0,56.7741,57.1639,56.7658,57.0478,55527.0
2016-01-07 10:35:00,68.81,69.12,68.81,68.93,66399.0,57.0727,57.3298,57.0727,57.1722,66399.0
2016-01-07 10:40:00,68.92,68.98,68.69,68.85,65053.0,57.1639,57.2137,56.9731,57.1058,65053.0
2016-01-07 10:45:00,68.81,69.25,68.65,68.88,69938.0,57.0727,57.4376,56.94,57.1307,69938.0
2016-01-07 10:50:00,68.86,69.59,68.86,69.49,310897.0,57.1141,57.7196,57.1141,57.6367,310897.0
2016-01-07 10:55:00,69.49,69.83,69.28,69.81,134584.0,57.6367,57.9187,57.4625,57.9021,134584.0
2016-01-07 11:00:00,69.85,70.28,69.65,69.81,332509.0,57.9353,58.2919,57.7694,57.9021,332509.0
2016-01-07 11:05:00,69.79,69.98,69.45,69.8,163202.0,57.8855,58.0431,57.6035,57.8938,163202.0
2016-01-07 11:10:00,69.81,70.0,69.68,69.94,79234.0,57.9021,58.0597,57.7943,58.0099,79234.0
2016-01-07 11:15:00,69.93,70.22,69.78,69.82,79985.0,58.0016,58.2421,57.8772,57.9104,79985.0
2016-01-07 11:20:00,69.82,69.83,69.29,69.6,53494.0,57.9104,57.9187,57.4708,57.7279,53494.0
2016-01-07 11:25:00,69.61,69.9,69.61,69.85,47221.0,57.7362,57.9767,57.7362,57.9353,47221.0
2016-01-07 11:30:00,69.83,70.03,69.69,69.76,54960.0,57.9187,58.0846,57.8026,57.8606,54960.0
2016-01-07 11:35:00,69.74,69.89,69.54,69.73,34368.0,57.844,57.9684,57.6781,57.8357,34368.0
2016-01-07 11:40:00,69.77,69.82,69.65,69.81,27872.0,57.8689,57.9104,57.7694,57.9021,27872.0
2016-01-07 11:45:00,69.79,69.79,69.47,69.67,47859.0,57.8855,57.8855,57.6201,57.786,47859.0
2016-01-07 11:50:00,69.68,69.68,69.26,69.41,34572.0,57.7943,57.7943,57.4459,57.5703,34572.0
2016-01-07 11:55:00,69.41,69.97,69.41,69.88,32468.0,57.5703,58.0348,57.5703,57.9601,32468.0
2016-01-07 12:00:00,69.9,70.02,69.83,69.95,40553.0,57.9767,58.0763,57.9187,58.0182,40553.0
2016-01-07 12:05:00,69.96,69.96,69.8,69.86,43597.0,58.0265,58.0265,57.8938,57.9436,43597.0
2016-01-07 12:10:00,69.84,69.93,69.77,69.8,52530.0,57.927,58.0016,57.8689,57.8938,52530.0
2016-01-07 12:15:00,69.8,70.19,69.8,70.03,62262.0,57.8938,58.2173,57.8938,58.0846,62262.0
2016-01-07 12:20:00,70.07,70.19,69.86,69.9,37338.0,58.1177,58.2173,57.9436,57.9767,37338.0
2016-01-07 12:25:00,69.91,69.95,69.32,69.32,37590.0,57.985,58.0182,57.4957,57.4957,37590.0
2016-01-07 12:30:00,69.34,69.44,69.24,69.33,50652.0,57.5123,57.5952,57.4293,57.504,50652.0
2016-01-07 12:35:00,69.3,69.32,68.56,68.69,50933.0,57.4791,57.4957,56.8653,56.9731,50933.0
2016-01-07 12:40:00,68.7,69.18,68.66,68.95,39516.0,56.9814,57.3795,56.9482,57.1888,39516.0
2016-01-07 12:45:00,68.95,68.95,68.64,68.64,65984.0,57.1888,57.1888,56.9317,56.9317,65984.0
2016-01-07 12:50:00,68.68,68.75,68.34,68.38,74739.0,56.9648,57.0229,56.6828,56.716,74739.0
2016-01-07 12:55:00,68.4,68.66,68.37,68.55,55432.0,56.7326,56.9482,56.7077,56.857,55432.0
2016-01-07 13:00:00,68.52,68.55,68.41,68.43,45177.0,56.8321,56.857,56.7409,56.7575,45177.0
2016-01-07 13:05:00,68.42,68.43,67.97,68.2,67411.0,56.7492,56.7575,56.3759,56.5667,67411.0
2016-01-07 13:10:00,68.24,68.24,67.86,68.02,39346.0,56.5999,56.5999,56.2847,56.4174,39346.0
2016-01-07 13:15:00,68.05,68.05,67.71,67.76,41076.0,56.4423,56.4423,56.1603,56.2018,41076.0
2016-01-07 13:20:00,67.77,67.81,67.39,67.62,84754.0,56.2101,56.2432,55.8949,56.0856,84754.0
2016-01-07 13:25:00,67.63,67.89,67.63,67.63,48406.0,56.0939,56.3096,56.0939,56.0939,48406.0
2016-01-07 13:30:00,67.58,67.64,67.4,67.59,35604.0,56.0525,56.1022,55.9032,56.0608,35604.0
2016-01-07 13:35:00,67.57,67.62,67.17,67.43,58293.0,56.0442,56.0856,55.7124,55.9281,58293.0
2016-01-07 13:40:00,67.45,67.55,67.24,67.31,47820.0,55.9446,56.0276,55.7705,55.8285,47820.0
2016-01-07 13:45:00,67.35,67.77,67.29,67.75,61646.0,55.8617,56.2101,55.8119,56.1935,61646.0
2016-01-07 13:50:00,67.78,67.89,67.65,67.69,53562.0,56.2184,56.3096,56.1105,56.1437,53562.0
2016-01-07 13:55:00,67.6,67.65,67.23,67.29,35197.0,56.0691,56.1105,55.7622,55.8119,35197.0
2016-01-07 14:00:00,67.25,67.33,67.03,67.12,42911.0,55.7788,55.8451,55.5963,55.6709,42911.0
2016-01-07 14:05:00,67.14,67.16,66.88,66.96,68529.0,55.6875,55.7041,55.4719,55.5382,68529.0
2016-01-07 14:10:00,66.94,67.02,66.68,66.69,51088.0,55.5216,55.588,55.306,55.3143,51088.0
2016-01-07 14:15:00,66.66,66.73,66.5,66.7,87956.0,55.2894,55.3475,55.1567,55.3226,87956.0
2016-01-07 14:20:00,66.7,67.04,66.65,66.8,68026.0,55.3226,55.6046,55.2811,55.4055,68026.0
2016-01-07 14:25:00,66.8,66.99,66.63,66.71,43003.0,55.4055,55.5631,55.2645,55.3309,43003.0
2016-01-07 14:30:00,66.68,66.85,66.52,66.76,56448.0,55.306,55.447,55.1733,55.3723,56448.0
2016-01-07 14:35:00,66.73,67.0,66.67,66.94,48458.0,55.3475,55.5714,55.2977,55.5216,48458.0
2016-01-07 14:40:00,66.95,67.44,66.91,67.43,48403.0,55.5299,55.9363,55.4968,55.9281,48403.0
2016-01-07 14:45:00,67.42,67.97,67.35,67.92,53496.0,55.9198,56.3759,55.8617,56.3345,53496.0
2016-01-07 14:50:00,67.91,67.99,67.67,67.75,38797.0,56.3262,56.3925,56.1271,56.1935,38797.0
2016-01-07 14:55:00,67.8,67.92,67.48,67.49,44196.0,56.2349,56.3345,55.9695,55.9778,44196.0
2016-01-07 15:00:00,67.49,67.56,67.24,67.34,50320.0,55.9778,56.0359,55.7705,55.8534,50320.0
2016-01-07 15:05:00,67.31,67.41,67.14,67.37,52831.0,55.8285,55.9115,55.6875,55.8783,52831.0
2016-01-07 15:10:00,67.38,67.55,67.15,67.19,37004.0,55.8866,56.0276,55.6958,55.729,37004.0
2016-01-07 15:15:00,67.2,67.31,67.07,67.19,41606.0,55.7373,55.8285,55.6295,55.729,41606.0
2016-01-07 15:20:00,67.19,67.2,66.95,67.11,31726.0,55.729,55.7373,55.5299,55.6626,31726.0
2016-01-07 15:25:00,67.11,67.11,66.85,66.87,39826.0,55.6626,55.6626,55.447,55.4636,39826.0
2016-01-07 15:30:00,66.88,67.44,66.86,67.43,55228.0,55.4719,55.9363,55.4553,55.9281,55228.0
2016-01-07 15:35:00,67.39,67.74,67.31,67.61,47666.0,55.8949,56.1852,55.8285,56.0774,47666.0
2016-01-07 15:40:00,67.59,67.6,67.3,67.37,70922.0,56.0608,56.0691,55.8202,55.8783,70922.0
2016-01-07 15:45:00,67.33,67.81,67.32,67.73,114187.0,55.8451,56.2432,55.8368,56.1769,114187.0
2016-01-07 15:50:00,67.71,67.72,67.34,67.38,144618.0,56.1603,56.1686,55.8534,55.8866,144618.0
2016-01-07 15:55:00,67.37,67.5,67.15,67.16,209837.0,55.8783,55.9861,55.6958,55.7041,209837.0
2016-01-08 09:30:00,68.79,68.95,68.26,68.68,606384.0,57.0561,57.1888,56.6165,56.9648,606384.0
2016-01-08 09:35:00,68.62,69.12,68.05,68.76,253603.0,56.9151,57.3298,56.4423,57.0312,253603.0
2016-01-08 09:40:00,68.65,69.08,68.11,68.69,115357.0,56.94,57.2966,56.4921,56.9731,115357.0
2016-01-08 09:45:00,68.7,68.87,68.4,68.83,87730.0,56.9814,57.1224,56.7326,57.0892,87730.0
2016-01-08 09:50:00,68.8,68.99,68.45,68.83,172562.0,57.0644,57.222,56.7741,57.0892,172562.0
2016-01-08 09:55:00,68.83,68.92,68.59,68.63,94967.0,57.0892,57.1639,56.8902,56.9234,94967.0
2016-01-08 10:00:00,68.65,68.74,68.1,68.23,93418.0,56.94,57.0146,56.4838,56.5916,93418.0
2016-01-08 10:05:00,68.21,68.59,67.88,67.88,209457.0,56.575,56.8902,56.3013,56.3013,209457.0
2016-01-08 10:10:00,67.88,68.08,67.55,67.7,148877.0,56.3013,56.4672,56.0276,56.152,148877.0
2016-01-08 10:15:00,67.69,67.96,67.55,67.74,59132.0,56.1437,56.3676,56.0276,56.1852,59132.0
2016-01-08 10:20:00,67.73,67.8,67.4,67.53,120398.0,56.1769,56.2349,55.9032,56.011,120398.0
2016-01-08 10:25:00,67.55,67.68,67.46,67.59,82131.0,56.0276,56.1354,55.9529,56.0608,82131.0
2016-01-08 10:30:00,67.64,68.09,67.57,67.95,107477.0,56.1022,56.4755,56.0442,56.3594,107477.0
2016-01-08 10:35:00,67.97,67.97,67.7,67.7,109065.0,56.3759,56.3759,56.152,56.152,109065.0
2016-01-08 10:40:00,67.71,67.9,67.7,67.78,47833.0,56.1603,56.3179,56.152,56.2184,47833.0
2016-01-08 10:45:00,67.77,67.98,67.74,67.91,60754.0,56.2101,56.3842,56.1852,56.3262,60754.0
2016-01-08 10:50:00,67.84,67.98,67.74,67.9,77074.0,56.2681,56.3842,56.1852,56.3179,77074.0
2016-01-08 10:55:00,67.88,68.0,67.81,67.82,52794.0,56.3013,56.4008,56.2432,56.2515,52794.0
2016-01-08 11:00:00,67.79,68.03,67.65,67.67,36263.0,56.2266,56.4257,56.1105,56.1271,36263.0
2016-01-08 11:05:00,67.69,67.91,67.69,67.76,30866.0,56.1437,56.3262,56.1437,56.2018,30866.0
2016-01-08 11:10:00,67.76,67.78,67.55,67.55,57586.0,56.2018,56.2184,56.0276,56.0276,57586.0
2016-01-08 11:15:00,67.54,67.58,67.36,67.5,120205.0,56.0193,56.0525,55.87,55.9861,120205.0
2016-01-08 11:20:00,67.5,67.53,67.19,67.19,72591.0,55.9861,56.011,55.729,55.729,72591.0
2016-01-08 11:25:00,67.2,67.26,66.88,66.89,75122.0,55.7373,55.7871,55.4719,55.4802,75122.0
2016-01-08 11:30:00,66.9,67.04,66.55,66.66,82141.0,55.4885,55.6046,55.1982,55.2894,82141.0
2016-01-08 11:35:00,66.65,66.91,66.61,66.8,26702.0,55.2811,55.4968,55.2479,55.4055,26702.0
2016-01-08 11:40:00,66.8,66.89,66.62,66.83,57172.0,55.4055,55.4802,55.2562,55.4304,57172.0
2016-01-08 11:45:00,66.81,67.0,66.71,66.96,40609.0,55.4138,55.5714,55.3309,55.5382,40609.0
2016-01-08 11:50:00,66.95,67.14,66.81,67.07,46995.0,55.5299,55.6875,55.4138,55.6295,46995.0
2016-01-08 11:55:00,67.11,67.35,66.93,67.3,57782.0,55.6626,55.8617,55.5133,55.8202,57782.0
2016-01-08 12:00:00,67.28,67.34,67.03,67.1,38057.0,55.8036,55.8534,55.5963,55.6543,38057.0
2016-01-08 12:05:00,67.16,67.59,67.16,67.53,74333.0,55.7041,56.0608,55.7041,56.011,74333.0
2016-01-08 12:10:00,67.52,67.65,67.41,67.61,50539.0,56.0027,56.1105,55.9115,56.0774,50539.0
2016-01-08 12:15:00,67.64,67.65,67.5,67.53,32344.0,56.1022,56.1105,55.9861,56.011,32344.0
2016-01-08 12:20:00,67.5,67.79,67.49,67.69,32769.0,55.9861,56.2266,55.9778,56.1437,32769.0
2016-01-08 12:25:00,67.67,67.78,67.61,67.75,20369.0,56.1271,56.2184,56.0774,56.1935,20369.0
2016-01-08 12:30:00,67.74,67.75,67.51,67.52,74997.0,56.1852,56.1935,55.9944,56.0027,74997.0
2016-01-08 12:35:00,67.52,67.57,67.34,67.34,53448.0,56.0027,56.0442,55.8534,55.8534,53448.0
2016-01-08 12:40:00,67.37,67.41,67.29,67.3,24971.0,55.8783,55.9115,55.8119,55.8202,24971.0
2016-01-08 12:45:00,67.29,67.36,67.22,67.35,33414.0,55.8119,55.87,55.7539,55.8617,33414.0
2016-01-08 12:50:00,67.34,67.34,67.08,67.28,40188.0,55.8534,55.8534,55.6378,55.8036,40188.0
2016-01-08 12:55:00,67.28,67.43,67.22,67.3,20300.0,55.8036,55.9281,55.7539,55.8202,20300.0
2016-01-08 13:00:00,67.29,67.62,67.29,67.4,40371.0,55.8119,56.0856,55.8119,55.9032,40371.0
2016-01-08 13:05:00,67.39,67.42,67.19,67.27,55888.0,55.8949,55.9198,55.729,55.7953,55888.0
2016-01-08 13:10:00,67.26,67.34,67.13,67.17,44482.0,55.7871,55.8534,55.6792,55.7124,44482.0
2016-01-08 13:15:00,67.13,67.26,67.1,67.26,30136.0,55.6792,55.7871,55.6543,55.7871,30136.0
2016-01-08 13:20:00,67.22,67.3,67.1,67.17,33794.0,55.7539,55.8202,55.6543,55.7124,33794.0
2016-01-08 13:25:00,67.14,67.33,67.1,67.21,25554.0,55.6875,55.8451,55.6543,55.7456,25554.0
2016-01-08 13:30:00,67.21,67.26,67.13,67.19,20263.0,55.7456,55.7871,55.6792,55.729,20263.0
2016-01-08 13:35:00,67.2,67.42,67.19,67.32,34368.0,55.7373,55.9198,55.729,55.8368,34368.0
2016-01-08 13:40:00,67.3,67.51,67.3,67.51,30846.0,55.8202,55.9944,55.8202,55.9944,30846.0
2016-01-08 13:45:00,67.49,67.5,67.3,67.32,19796.0,55.9778,55.9861,55.8202,55.8368,19796.0
2016-01-08 13:50:00,67.31,67.51,67.31,67.45,31414.0,55.8285,55.9944,55.8285,55.9446,31414.0
2016-01-08 13:55:00,67.43,67.43,67.23,67.32,46670.0,55.9281,55.9281,55.7622,55.8368,46670.0
2016-01-08 14:00:00,67.32,67.33,67.24,67.24,34631.0,55.8368,55.8451,55.7705,55.7705,34631.0
2016-01-08 14:05:00,67.24,67.27,67.07,67.07,42885.0,55.7705,55.7953,55.6295,55.6295,42885.0
2016-01-08 14:10:00,67.07,67.26,67.05,67.22,57877.0,55.6295,55.7871,55.6129,55.7539,57877.0
2016-01-08 14:15:00,67.22,67.3,67.08,67.28,44603.0,55.7539,55.8202,55.6378,55.8036,44603.0
2016-01-08 14:20:00,67.29,67.34,67.2,67.23,41318.0,55.8119,55.8534,55.7373,55.7622,41318.0
2016-01-08 14:25:00,67.22,67.22,67.11,67.16,23246.0,55.7539,55.7539,55.6626,55.7041,23246.0
2016-01-08 14:30:00,67.15,67.37,67.12,67.25,58467.0,55.6958,55.8783,55.6709,55.7788,58467.0
2016-01-08 14:35:00,67.25,67.4,67.22,67.28,57683.0,55.7788,55.9032,55.7539,55.8036,57683.0
2016-01-08 14:40:00,67.28,67.71,67.22,67.71,50692.0,55.8036,56.1603,55.7539,56.1603,50692.0
2016-01-08 14:45:00,67.71,67.72,67.25,67.4,84644.0,56.1603,56.1686,55.7788,55.9032,84644.0
2016-01-08 14:50:00,67.38,67.44,67.24,67.42,46715.0,55.8866,55.9363,55.7705,55.9198,46715.0
2016-01-08 14:55:00,67.44,67.56,67.39,67.49,127104.0,55.9363,56.0359,55.8949,55.9778,127104.0
2016-01-08 15:00:00,67.49,67.62,67.43,67.61,74751.0,55.9778,56.0856,55.9281,56.0774,74751.0
2016-01-08 15:05:00,67.6,67.65,67.48,67.65,44036.0,56.0691,56.1105,55.9695,56.1105,44036.0
2016-01-08 15:10:00,67.63,67.67,67.51,67.67,71897.0,56.0939,56.1271,55.9944,56.1271,71897.0
2016-01-08 15:15:00,67.63,67.79,67.47,67.5,56697.0,56.0939,56.2266,55.9612,55.9861,56697.0
2016-01-08 15:20:00,67.46,67.68,67.46,67.65,69515.0,55.9529,56.1354,55.9529,56.1105,69515.0
2016-01-08 15:25:00,67.64,67.7,67.47,67.53,74167.0,56.1022,56.152,55.9612,56.011,74167.0
2016-01-08 15:30:00,67.54,67.55,67.3,67.32,176117.0,56.0193,56.0276,55.8202,55.8368,176117.0
2016-01-08 15:35:00,67.31,67.52,67.21,67.38,120883.0,55.8285,56.0027,55.7456,55.8866,120883.0
2016-01-08 15:40:00,67.37,67.4,67.12,67.12,117378.0,55.8783,55.9032,55.6709,55.6709,117378.0
2016-01-08 15:45:00,67.13,67.13,66.96,66.97,155440.0,55.6792,55.6792,55.5382,55.5465,155440.0
2016-01-08 15:50:00,66.97,67.05,66.88,66.89,155673.0,55.5465,55.6129,55.4719,55.4802,155673.0
2016-01-08 15:55:00,66.88,66.98,66.82,66.89,234038.0,55.4719,55.5548,55.4221,55.4802,234038.0
2016-01-11 09:30:00,67.18,68.0,67.16,67.16,123209.0,55.7207,56.4008,55.7041,55.7041,123209.0
2016-01-11 09:35:00,67.16,67.21,66.75,66.91,100197.0,55.7041,55.7456,55.364,55.4968,100197.0
2016-01-11 09:40:00,66.96,67.04,66.32,66.43,79933.0,55.5382,55.6046,55.0074,55.0986,79933.0
2016-01-11 09:45:00,66.5,66.55,66.12,66.17,112174.0,55.1567,55.1982,54.8415,54.883,112174.0
2016-01-11 09:50:00,66.17,66.38,65.98,66.31,125450.0,54.883,55.0572,54.7254,54.9991,125450.0
2016-01-11 09:55:00,66.34,66.38,65.76,66.05,44645.0,55.024,55.0572,54.5429,54.7834,44645.0
2016-01-11 10:00:00,65.99,66.46,65.89,66.46,85391.0,54.7337,55.1235,54.6507,55.1235,85391.0
2016-01-11 10:05:00,66.49,66.66,66.37,66.61,50865.0,55.1484,55.2894,55.0489,55.2479,50865.0
2016-01-11 10:10:00,66.65,66.78,66.55,66.59,33127.0,55.2811,55.3889,55.1982,55.2313,33127.0
2016-01-11 10:15:00,66.56,66.58,66.12,66.12,43234.0,55.2065,55.223,54.8415,54.8415,43234.0
2016-01-11 10:20:00,66.12,66.15,65.89,65.92,56199.0,54.8415,54.8664,54.6507,54.6756,56199.0
2016-01-11 10:25:00,65.92,66.18,65.88,65.88,92369.0,54.6756,54.8913,54.6424,54.6424,92369.0
2016-01-11 10:30:00,65.89,66.3,65.87,66.29,63219.0,54.6507,54.9908,54.6342,54.9825,63219.0
2016-01-11 10:35:00,66.29,66.32,65.88,65.92,63229.0,54.9825,55.0074,54.6424,54.6756,63229.0
2016-01-11 10:40:00,65.9,66.06,65.59,65.97,108418.0,54.659,54.7917,54.4019,54.7171,108418.0
2016-01-11 10:45:00,65.91,65.92,65.29,65.39,74401.0,54.6673,54.6756,54.1531,54.236,74401.0
2016-01-11 10:50:00,65.4,65.47,65.06,65.18,77562.0,54.2443,54.3024,53.9623,54.0619,77562.0
2016-01-11 10:55:00,65.15,65.26,64.98,65.0,86877.0,54.037,54.1282,53.896,53.9126,86877.0
2016-01-11 11:00:00,65.0,65.14,64.97,65.06,71966.0,53.9126,54.0287,53.8877,53.9623,71966.0
2016-01-11 11:05:00,65.04,65.3,64.99,65.13,65273.0,53.9457,54.1614,53.9043,54.0204,65273.0
2016-01-11 11:10:00,65.1,65.19,65.02,65.05,46031.0,53.9955,54.0701,53.9291,53.954,46031.0
2016-01-11 11:15:00,65.04,65.42,64.97,65.16,74233.0,53.9457,54.2609,53.8877,54.0453,74233.0
2016-01-11 11:20:00,65.16,65.26,64.93,65.18,60471.0,54.0453,54.1282,53.8545,54.0619,60471.0
2016-01-11 11:25:00,65.18,65.31,65.09,65.28,33832.0,54.0619,54.1697,53.9872,54.1448,33832.0
2016-01-11 11:30:00,65.27,65.38,65.17,65.35,105083.0,54.1365,54.2277,54.0536,54.2029,105083.0
2016-01-11 11:35:00,65.33,65.8,65.29,65.47,49075.0,54.1863,54.5761,54.1531,54.3024,49075.0
2016-01-11 11:40:00,65.45,65.87,65.45,65.6,34152.0,54.2858,54.6342,54.2858,54.4102,34152.0
2016-01-11 11:45:00,65.62,65.92,65.59,65.84,47278.0,54.4268,54.6756,54.4019,54.6093,47278.0
2016-01-11 11:50:00,65.85,65.95,65.72,65.92,34986.0,54.6176,54.7005,54.5097,54.6756,34986.0
2016-01-11 11:55:00,65.92,65.92,65.66,65.81,28645.0,54.6756,54.6756,54.46,54.5844,28645.0
2016-01-11 12:00:00,65.79,65.97,65.77,65.96,30181.0,54.5678,54.7171,54.5512,54.7088,30181.0
2016-01-11 12:05:00,65.92,65.98,65.85,65.94,64580.0,54.6756,54.7254,54.6176,54.6922,64580.0
2016-01-11 12:10:00,65.94,65.95,65.66,65.66,33305.0,54.6922,54.7005,54.46,54.46,33305.0
2016-01-11 12:15:00,65.65,65.65,65.51,65.51,37991.0,54.4517,54.4517,54.3356,54.3356,37991.0
2016-01-11 12:20:00,65.51,65.57,65.41,65.52,48883.0,54.3356,54.3853,54.2526,54.3439,48883.0
2016-01-11 12:25:00,65.53,65.54,65.37,65.44,32113.0,54.3521,54.3604,54.2194,54.2775,32113.0
2016-01-11 12:30:00,65.45,65.67,65.43,65.54,30275.0,54.2858,54.4683,54.2692,54.3604,30275.0
2016-01-11 12:35:00,65.54,65.73,65.54,65.55,45832.0,54.3604,54.518,54.3604,54.3687,45832.0
2016-01-11 12:40:00,65.57,65.86,65.53,65.83,86921.0,54.3853,54.6259,54.3521,54.601,86921.0
2016-01-11 12:45:00,65.84,65.93,65.74,65.87,50282.0,54.6093,54.6839,54.5263,54.6342,50282.0
2016-01-11 12:50:00,65.85,65.98,65.71,65.72,29976.0,54.6176,54.7254,54.5014,54.5097,29976.0
2016-01-11 12:55:00,65.7,65.93,65.61,65.9,49201.0,54.4932,54.6839,54.4185,54.659,49201.0
2016-01-11 13:00:00,65.92,66.21,65.87,66.21,33153.0,54.6756,54.9162,54.6342,54.9162,33153.0
2016-01-11 13:05:00,66.19,66.21,66.06,66.17,45273.0,54.8996,54.9162,54.7917,54.883,45273.0
2016-01-11 13:10:00,66.17,66.28,65.91,66.16,110346.0,54.883,54.9742,54.6673,54.8747,110346.0
2016-01-11 13:15:00,66.16,66.27,66.03,66.2,42370.0,54.8747,54.9659,54.7669,54.9079,42370.0
2016-01-11 13:20:00,66.2,66.23,66.12,66.17,18726.0,54.9079,54.9327,54.8415,54.883,18726.0
2016-01-11 13:25:00,66.19,66.22,66.0,66.03,26273.0,54.8996,54.9245,54.742,54.7669,26273.0
2016-01-11 13:30:00,66.03,66.25,66.03,66.23,44146.0,54.7669,54.9493,54.7669,54.9327,44146.0
2016-01-11 13:35:00,66.23,66.25,65.89,65.95,51218.0,54.9327,54.9493,54.6507,54.7005,51218.0
2016-01-11 13:40:00,65.98,66.02,65.81,65.82,37200.0,54.7254,54.7586,54.5844,54.5927,37200.0
2016-01-11 13:45:00,65.82,65.83,65.49,65.5,46010.0,54.5927,54.601,54.319,54.3273,46010.0
2016-01-11 13:50:00,65.5,65.51,65.34,65.46,34090.0,54.3273,54.3356,54.1946,54.2941,34090.0
2016-01-11 13:55:00,65.49,65.54,65.42,65.42,21725.0,54.319,54.3604,54.2609,54.2609,21725.0
2016-01-11 14:00:00,65.44,65.62,65.35,65.59,39031.0,54.2775,54.4268,54.2029,54.4019,39031.0
2016-01-11 14:05:00,65.56,65.75,65.47,65.58,38680.0,54.377,54.5346,54.3024,54.3936,38680.0
2016-01-11 14:10:00,65.59,65.85,65.58,65.58,55658.0,54.4019,54.6176,54.3936,54.3936,55658.0
2016-01-11 14:15:00,65.55,65.87,65.51,65.76,39188.0,54.3687,54.6342,54.3356,54.5429,39188.0
2016-01-11 14:20:00,65.75,65.75,65.54,65.62,29938.0,54.5346,54.5346,54.3604,54.4268,29938.0
2016-01-11 14:25:00,65.69,65.92,65.64,65.79,55445.0,54.4849,54.6756,54.4434,54.5678,55445.0
2016-01-11 14:30:00,65.82,65.9,65.75,65.84,25770.0,54.5927,54.659,54.5346,54.6093,25770.0
2016-01-11 14:35:00,65.82,65.87,65.63,65.87,28615.0,54.5927,54.6342,54.4351,54.6342,28615.0
2016-01-11 14:40:00,65.88,65.92,65.69,65.7,50973.0,54.6424,54.6756,54.4849,54.4932,50973.0
2016-01-11 14:45:00,65.68,65.78,65.63,65.67,22942.0,54.4766,54.5595,54.4351,54.4683,22942.0
2016-01-11 14:50:00,65.67,65.74,65.62,65.66,43523.0,54.4683,54.5263,54.4268,54.46,43523.0
2016-01-11 14:55:00,65.67,65.78,65.5,65.62,46523.0,54.4683,54.5595,54.3273,54.4268,46523.0
2016-01-11 15:00:00,65.62,65.72,65.44,65.65,46471.0,54.4268,54.5097,54.2775,54.4517,46471.0
2016-01-11 15:05:00,65.64,65.64,65.33,65.53,30880.0,54.4434,54.4434,54.1863,54.3521,30880.0
2016-01-11 15:10:00,65.53,65.53,65.26,65.3,40360.0,54.3521,54.3521,54.1282,54.1614,40360.0
2016-01-11 15:15:00,65.31,65.42,65.18,65.37,43082.0,54.1697,54.2609,54.0619,54.2194,43082.0
2016-01-11 15:20:00,65.36,65.82,65.35,65.82,50259.0,54.2111,54.5927,54.2029,54.5927,50259.0
2016-01-11 15:25:00,65.78,66.29,65.69,66.19,50211.0,54.5595,54.9825,54.4849,54.8996,50211.0
2016-01-11 15:30:00,66.21,66.35,66.05,66.34,97921.0,54.9162,55.0323,54.7834,55.024,97921.0
2016-01-11 15:35:00,66.34,66.44,66.1,66.34,86574.0,55.024,55.1069,54.8249,55.024,86574.0
2016-01-11 15:40:00,66.34,66.52,66.25,66.5,80607.0,55.024,55.1733,54.9493,55.1567,80607.0
2016-01-11 15:45:00,66.5,66.5,66.1,66.19,90566.0,55.1567,55.1567,54.8249,54.8996,90566.0
2016-01-11 15:50:00,66.17,66.32,66.16,66.25,78044.0,54.883,55.0074,54.8747,54.9493,78044.0
2016-01-11 15:55:00,66.24,66.27,66.04,66.05,186902.0,54.941,54.9659,54.7752,54.7834,186902.0
2016-01-12 09:30:00,66.72,67.6,66.66,67.59,103894.0,55.3392,56.0691,55.2894,56.0608,103894.0
2016-01-12 09:35:00,67.51,67.81,67.46,67.58,81475.0,55.9944,56.2432,55.9529,56.0525,81475.0
2016-01-12 09:40:00,67.54,67.75,67.21,67.29,37853.0,56.0193,56.1935,55.7456,55.8119,37853.0
2016-01-12 09:45:00,67.33,67.48,67.17,67.33,25948.0,55.8451,55.9695,55.7124,55.8451,25948.0
2016-01-12 09:50:00,67.34,67.48,67.0,67.14,41638.0,55.8534,55.9695,55.5714,55.6875,41638.0
2016-01-12 09:55:00,67.13,67.27,67.02,67.06,23176.0,55.6792,55.7953,55.588,55.6212,23176.0
2016-01-12 10:00:00,67.15,67.33,66.86,66.94,47464.0,55.6958,55.8451,55.4553,55.5216,47464.0
2016-01-12 10:05:00,66.99,67.04,66.63,66.67,34976.0,55.5631,55.6046,55.2645,55.2977,34976.0
2016-01-12 10:10:00,66.69,67.11,66.69,66.91,33034.0,55.3143,55.6626,55.3143,55.4968,33034.0
2016-01-12 10:15:00,66.94,67.16,66.8,67.16,28529.0,55.5216,55.7041,55.4055,55.7041,28529.0
2016-01-12 10:20:00,67.13,67.19,66.88,66.95,27321.0,55.6792,55.729,55.4719,55.5299,27321.0
2016-01-12 10:25:00,66.98,67.07,66.83,66.9,20269.0,55.5548,55.6295,55.4304,55.4885,20269.0
2016-01-12 10:30:00,66.9,67.23,66.9,67.11,23162.0,55.4885,55.7622,55.4885,55.6626,23162.0
2016-01-12 10:35:00,67.12,67.31,66.95,67.01,18900.0,55.6709,55.8285,55.5299,55.5797,18900.0
2016-01-12 10:40:00,67.04,67.08,66.86,66.96,18141.0,55.6046,55.6378,55.4553,55.5382,18141.0
2016-01-12 10:45:00,66.97,66.98,66.8,66.81,13845.0,55.5465,55.5548,55.4055,55.4138,13845.0
2016-01-12 10:50:00,66.8,66.9,66.72,66.82,32465.0,55.4055,55.4885,55.3392,55.4221,32465.0
2016-01-12 10:55:00,66.79,66.96,66.75,66.91,46860.0,55.3972,55.5382,55.364,55.4968,46860.0
2016-01-12 11:00:00,66.9,66.9,66.69,66.75,36555.0,55.4885,55.4885,55.3143,55.364,36555.0
2016-01-12 11:05:00,66.7,66.82,66.61,66.73,25427.0,55.3226,55.4221,55.2479,55.3475,25427.0
2016-01-12 11:10:00,66.77,66.77,66.54,66.59,16601.0,55.3806,55.3806,55.1899,55.2313,16601.0
2016-01-12 11:15:00,66.56,66.77,66.51,66.75,22918.0,55.2065,55.3806,55.165,55.364,22918.0
2016-01-12 11:20:00,66.76,66.82,66.53,66.64,41323.0,55.3723,55.4221,55.1816,55.2728,41323.0
2016-01-12 11:25:00,66.65,66.65,66.37,66.44,35670.0,55.2811,55.2811,55.0489,55.1069,35670.0
2016-01-12 11:30:00,66.45,66.54,66.4,66.53,26790.0,55.1152,55.1899,55.0737,55.1816,26790.0
2016-01-12 11:35:00,66.52,66.52,66.12,66.19,34989.0,55.1733,55.1733,54.8415,54.8996,34989.0
2016-01-12 11:40:00,66.23,66.49,66.2,66.45,16918.0,54.9327,55.1484,54.9079,55.1152,16918.0
2016-01-12 11:45:00,66.43,66.52,66.26,66.42,41807.0,55.0986,55.1733,54.9576,55.0903,41807.0
2016-01-12 11:50:00,66.44,66.46,66.23,66.26,42218.0,55.1069,55.1235,54.9327,54.9576,42218.0
2016-01-12 11:55:00,66.26,66.51,66.25,66.32,33579.0,54.9576,55.165,54.9493,55.0074,33579.0
2016-01-12 12:00:00,66.32,66.41,66.16,66.41,19967.0,55.0074,55.082,54.8747,55.082,19967.0
2016-01-12 12:05:00,66.42,66.52,66.41,66.41,12665.0,55.0903,55.1733,55.082,55.082,12665.0
2016-01-12 12:10:00,66.4,66.4,66.15,66.16,10950.0,55.0737,55.0737,54.8664,54.8747,10950.0
2016-01-12 12:15:00,66.15,66.23,65.91,65.92,26871.0,54.8664,54.9327,54.6673,54.6756,26871.0
2016-01-12 12:20:00,65.93,65.97,65.7,65.76,44425.0,54.6839,54.7171,54.4932,54.5429,44425.0
2016-01-12 12:25:00,65.76,65.97,65.73,65.85,26592.0,54.5429,54.7171,54.518,54.6176,26592.0
2016-01-12 12:30:00,65.8,65.92,65.6,65.6,29543.0,54.5761,54.6756,54.4102,54.4102,29543.0
2016-01-12 12:35:00,65.59,65.77,65.52,65.65,20014.0,54.4019,54.5512,54.3439,54.4517,20014.0
2016-01-12 12:40:00,65.65,65.71,65.44,65.46,23042.0,54.4517,54.5014,54.2775,54.2941,23042.0
2016-01-12 12:45:00,65.49,65.62,65.35,65.5,45889.0,54.319,54.4268,54.2029,54.3273,45889.0
2016-01-12 12:50:00,65.5,65.69,65.44,65.65,25813.0,54.3273,54.4849,54.2775,54.4517,25813.0
2016-01-12 12:55:00,65.67,65.7,65.56,65.64,21429.0,54.4683,54.4932,54.377,54.4434,21429.0
2016-01-12 13:00:00,65.64,65.81,65.63,65.64,17924.0,54.4434,54.5844,54.4351,54.4434,17924.0
2016-01-12 13:05:00,65.62,65.7,65.56,65.66,16220.0,54.4268,54.4932,54.377,54.46,16220.0
2016-01-12 13:10:00,65.62,65.82,65.54,65.79,12347.0,54.4268,54.5927,54.3604,54.5678,12347.0
2016-01-12 13:15:00,65.77,65.77,65.44,65.49,25405.0,54.5512,54.5512,54.2775,54.319,25405.0
2016-01-12 13:20:00,65.48,65.49,65.25,65.29,24594.0,54.3107,54.319,54.1199,54.1531,24594.0
2016-01-12 13:25:00,65.28,65.42,65.18,65.33,31523.0,54.1448,54.2609,54.0619,54.1863,31523.0
2016-01-12 13:30:00,65.34,65.45,65.27,65.45,47300.0,54.1946,54.2858,54.1365,54.2858,47300.0
2016-01-12 13:35:00,65.45,65.6,65.37,65.42,24605.0,54.2858,54.4102,54.2194,54.2609,24605.0
2016-01-12 13:40:00,65.45,65.74,65.39,65.73,21959.0,54.2858,54.5263,54.236,54.518,21959.0
2016-01-12 13:45:00,65.73,65.77,65.5,65.56,22693.0,54.518,54.5512,54.3273,54.377,22693.0
2016-01-12 13:50:00,65.57,65.62,65.48,65.54,33514.0,54.3853,54.4268,54.3107,54.3604,33514.0
2016-01-12 13:55:00,65.53,65.56,65.34,65.4,41579.0,54.3521,54.377,54.1946,54.2443,41579.0
2016-01-12 14:00:00,65.37,65.45,65.13,65.15,21485.0,54.2194,54.2858,54.0204,54.037,21485.0
2016-01-12 14:05:00,65.15,65.23,65.06,65.19,18405.0,54.037,54.1033,53.9623,54.0701,18405.0
2016-01-12 14:10:00,65.18,65.32,65.15,65.16,21786.0,54.0619,54.178,54.037,54.0453,21786.0
2016-01-12 14:15:00,65.16,65.18,65.07,65.1,20454.0,54.0453,54.0619,53.9706,53.9955,20454.0
2016-01-12 14:20:00,65.1,65.39,65.06,65.37,23246.0,53.9955,54.236,53.9623,54.2194,23246.0
2016-01-12 14:25:00,65.36,65.47,65.29,65.34,24205.0,54.2111,54.3024,54.1531,54.1946,24205.0
2016-01-12 14:30:00,65.33,65.6,65.29,65.59,13802.0,54.1863,54.4102,54.1531,54.4019,13802.0
2016-01-12 14:35:00,65.59,65.77,65.52,65.66,25004.0,54.4019,54.5512,54.3439,54.46,25004.0
2016-01-12 14:40:00,65.68,65.69,65.51,65.56,27711.0,54.4766,54.4849,54.3356,54.377,27711.0
2016-01-12 14:45:00,65.54,65.68,65.53,65.6,17628.0,54.3604,54.4766,54.3521,54.4102,17628.0
2016-01-12 14:50:00,65.59,65.88,65.52,65.82,16510.0,54.4019,54.6424,54.3439,54.5927,16510.0
2016-01-12 14:55:00,65.83,65.93,65.79,65.89,25343.0,54.601,54.6839,54.5678,54.6507,25343.0
2016-01-12 15:00:00,65.91,65.93,65.75,65.82,23361.0,54.6673,54.6839,54.5346,54.5927,23361.0
2016-01-12 15:05:00,65.84,65.86,65.7,65.72,28261.0,54.6093,54.6259,54.4932,54.5097,28261.0
2016-01-12 15:10:00,65.72,65.83,65.69,65.74,19969.0,54.5097,54.601,54.4849,54.5263,19969.0
2016-01-12 15:15:00,65.75,65.94,65.69,65.94,36657.0,54.5346,54.6922,54.4849,54.6922,36657.0
2016-01-12 15:20:00,65.94,66.11,65.91,66.1,26840.0,54.6922,54.8332,54.6673,54.8249,26840.0
2016-01-12 15:25:00,66.11,66.31,66.08,66.18,59649.0,54.8332,54.9991,54.8083,54.8913,59649.0
2016-01-12 15:30:00,66.18,66.3,66.06,66.16,48259.0,54.8913,54.9908,54.7917,54.8747,48259.0
2016-01-12 15:35:00,66.17,66.37,66.16,66.19,72047.0,54.883,55.0489,54.8747,54.8996,72047.0
2016-01-12 15:40:00,66.19,66.72,66.17,66.72,121734.0,54.8996,55.3392,54.883,55.3392,121734.0
2016-01-12 15:45:00,66.71,67.0,66.65,66.73,132471.0,55.3309,55.5714,55.2811,55.3475,132471.0
2016-01-12 15:50:00,66.72,66.8,66.61,66.69,85831.0,55.3392,55.4055,55.2479,55.3143,85831.0
2016-01-12 15:55:00,66.7,66.85,66.62,66.62,145651.0,55.3226,55.447,55.2562,55.2562,145651.0
2016-01-13 09:30:00,64.2,65.66,64.0,64.77,435461.0,53.249,54.46,53.0831,53.7218,435461.0
2016-01-13 09:35:00,64.75,64.91,63.64,64.48,314599.0,53.7052,53.8379,52.7845,53.4813,314599.0
2016-01-13 09:40:00,64.48,65.0,64.23,64.7,146855.0,53.4813,53.9126,53.2739,53.6637,146855.0
2016-01-13 09:45:00,64.63,65.4,64.54,65.38,109334.0,53.6057,54.2443,53.531,54.2277,109334.0
2016-01-13 09:50:00,65.31,65.31,64.6,64.7,91060.0,54.1697,54.1697,53.5808,53.6637,91060.0
2016-01-13 09:55:00,64.79,65.39,64.74,65.14,82274.0,53.7384,54.236,53.6969,54.0287,82274.0
2016-01-13 10:00:00,65.13,65.4,65.0,65.4,68463.0,54.0204,54.2443,53.9126,54.2443,68463.0
2016-01-13 10:05:00,65.42,65.59,65.11,65.56,111582.0,54.2609,54.4019,54.0038,54.377,111582.0
2016-01-13 10:10:00,65.59,65.64,65.34,65.5,37265.0,54.4019,54.4434,54.1946,54.3273,37265.0
2016-01-13 10:15:00,65.45,65.49,65.26,65.36,30660.0,54.2858,54.319,54.1282,54.2111,30660.0
2016-01-13 10:20:00,65.38,65.49,65.17,65.47,75142.0,54.2277,54.319,54.0536,54.3024,75142.0
2016-01-13 10:25:00,65.45,65.45,65.13,65.33,57457.0,54.2858,54.2858,54.0204,54.1863,57457.0
2016-01-13 10:30:00,65.3,65.3,64.53,64.54,80245.0,54.1614,54.1614,53.5227,53.531,80245.0
2016-01-13 10:35:00,64.52,64.72,64.4,64.41,74039.0,53.5144,53.6803,53.4149,53.4232,74039.0
2016-01-13 10:40:00,64.42,64.65,64.36,64.4,71637.0,53.4315,53.6223,53.3817,53.4149,71637.0
2016-01-13 10:45:00,64.41,64.69,64.23,64.58,60205.0,53.4232,53.6554,53.2739,53.5642,60205.0
2016-01-13 10:50:00,64.6,64.72,64.46,64.49,53401.0,53.5808,53.6803,53.4647,53.4895,53401.0
2016-01-13 10:55:00,64.51,64.61,64.36,64.53,116192.0,53.5061,53.5891,53.3817,53.5227,116192.0
2016-01-13 11:00:00,64.52,64.52,63.93,63.95,94579.0,53.5144,53.5144,53.0251,53.0417,94579.0
2016-01-13 11:05:00,63.96,64.04,63.7,63.73,50377.0,53.05,53.1163,52.8343,52.8592,50377.0
2016-01-13 11:10:00,63.71,64.07,63.66,63.92,60160.0,52.8426,53.1412,52.8011,53.0168,60160.0
2016-01-13 11:15:00,63.92,64.22,63.84,64.19,59952.0,53.0168,53.2656,52.9504,53.2407,59952.0
2016-01-13 11:20:00,64.2,64.22,63.91,64.2,54266.0,53.249,53.2656,53.0085,53.249,54266.0
2016-01-13 11:25:00,64.23,64.23,63.88,64.1,54314.0,53.2739,53.2739,52.9836,53.1661,54314.0
2016-01-13 11:30:00,64.1,64.18,63.94,64.05,69615.0,53.1661,53.2324,53.0334,53.1246,69615.0
2016-01-13 11:35:00,64.07,64.28,63.99,64.04,29328.0,53.1412,53.3154,53.0748,53.1163,29328.0
2016-01-13 11:40:00,64.02,64.11,63.94,64.05,38619.0,53.0997,53.1744,53.0334,53.1246,38619.0
2016-01-13 11:45:00,64.07,64.23,64.0,64.02,51651.0,53.1412,53.2739,53.0831,53.0997,51651.0
2016-01-13 11:50:00,64.02,64.11,63.97,64.05,34648.0,53.0997,53.1744,53.0582,53.1246,34648.0
2016-01-13 11:55:00,64.04,64.04,63.77,63.88,65030.0,53.1163,53.1163,52.8924,52.9836,65030.0
2016-01-13 12:00:00,63.85,63.9,63.67,63.69,60974.0,52.9587,53.0002,52.8094,52.826,60974.0
2016-01-13 12:05:00,63.69,63.73,63.4,63.46,83474.0,52.826,52.8592,52.5855,52.6352,83474.0
2016-01-13 12:10:00,63.47,63.5,63.32,63.34,62394.0,52.6435,52.6684,52.5191,52.5357,62394.0
2016-01-13 12:15:00,63.36,63.47,63.31,63.34,75134.0,52.5523,52.6435,52.5108,52.5357,75134.0
2016-01-13 12:20:00,63.33,63.48,63.26,63.45,36583.0,52.5274,52.6518,52.4694,52.6269,36583.0
2016-01-13 12:25:00,63.43,63.49,63.18,63.26,51403.0,52.6104,52.6601,52.403,52.4694,51403.0
2016-01-13 12:30:00,63.28,63.29,63.11,63.13,47397.0,52.4859,52.4942,52.3449,52.3615,47397.0
2016-01-13 12:35:00,63.15,63.23,63.1,63.22,46428.0,52.3781,52.4445,52.3366,52.4362,46428.0
2016-01-13 12:40:00,63.23,63.38,63.2,63.3,42461.0,52.4445,52.5689,52.4196,52.5025,42461.0
2016-01-13 12:45:00,63.3,63.34,63.2,63.22,41613.0,52.5025,52.5357,52.4196,52.4362,41613.0
2016-01-13 12:50:00,63.21,63.24,62.84,63.01,83347.0,52.4279,52.4528,52.121,52.262,83347.0
2016-01-13 12:55:00,63.01,63.08,62.75,62.87,50597.0,52.262,52.3201,52.0464,52.1459,50597.0
2016-01-13 13:00:00,62.86,62.99,62.72,62.77,52014.0,52.1376,52.2454,52.0215,52.0629,52014.0
2016-01-13 13:05:00,62.79,62.99,62.76,62.97,34377.0,52.0795,52.2454,52.0546,52.2288,34377.0
2016-01-13 13:10:00,62.98,63.15,62.83,62.9,96543.0,52.2371,52.3781,52.1127,52.1708,96543.0
2016-01-13 13:15:00,62.93,63.01,62.82,62.85,67031.0,52.1956,52.262,52.1044,52.1293,67031.0
2016-01-13 13:20:00,62.86,62.98,62.79,62.84,51305.0,52.1376,52.2371,52.0795,52.121,51305.0
2016-01-13 13:25:00,62.82,62.87,62.68,62.68,47339.0,52.1044,52.1459,51.9883,51.9883,47339.0
2016-01-13 13:30:00,62.68,62.78,62.58,62.72,63750.0,51.9883,52.0712,51.9053,52.0215,63750.0
2016-01-13 13:35:00,62.73,62.78,62.49,62.51,60195.0,52.0298,52.0712,51.8307,51.8473,60195.0
2016-01-13 13:40:00,62.5,62.54,62.36,62.36,91732.0,51.839,51.8722,51.7229,51.7229,91732.0
2016-01-13 13:45:00,62.36,62.45,62.25,62.34,63072.0,51.7229,51.7975,51.6316,51.7063,63072.0
2016-01-13 13:50:00,62.33,62.57,62.27,62.53,67332.0,51.698,51.8971,51.6482,51.8639,67332.0
2016-01-13 13:55:00,62.54,62.76,62.27,62.29,125776.0,51.8722,52.0546,51.6482,51.6648,125776.0
2016-01-13 14:00:00,62.28,62.51,62.17,62.3,86247.0,51.6565,51.8473,51.5653,51.6731,86247.0
2016-01-13 14:05:00,62.26,62.44,62.22,62.43,113186.0,51.6399,51.7892,51.6068,51.7809,113186.0
2016-01-13 14:10:00,62.4,62.57,62.36,62.42,70647.0,51.7561,51.8971,51.7229,51.7726,70647.0
2016-01-13 14:15:00,62.41,62.44,62.02,62.16,107134.0,51.7643,51.7892,51.4409,51.557,107134.0
2016-01-13 14:20:00,62.13,62.23,61.9,62.21,103880.0,51.5321,51.615,51.3413,51.5985,103880.0
2016-01-13 14:25:00,62.2,62.38,62.12,62.3,92707.0,51.5902,51.7395,51.5238,51.6731,92707.0
2016-01-13 14:30:00,62.3,62.4,62.05,62.1,144033.0,51.6731,51.7561,51.4658,51.5072,144033.0
2016-01-13 14:35:00,62.1,62.37,62.03,62.27,87583.0,51.5072,51.7312,51.4492,51.6482,87583.0
2016-01-13 14:40:00,62.25,62.25,61.92,61.97,93404.0,51.6316,51.6316,51.3579,51.3994,93404.0
2016-01-13 14:45:00,62.0,62.15,61.95,62.07,64979.0,51.4243,51.5487,51.3828,51.4823,64979.0
2016-01-13 14:50:00,62.07,62.54,62.06,62.49,49368.0,51.4823,51.8722,51.474,51.8307,49368.0
2016-01-13 14:55:00,62.45,62.63,62.38,62.59,47738.0,51.7975,51.9468,51.7395,51.9136,47738.0
2016-01-13 15:00:00,62.61,62.69,62.37,62.57,100784.0,51.9302,51.9966,51.7312,51.8971,100784.0
2016-01-13 15:05:00,62.58,62.61,62.41,62.42,54739.0,51.9053,51.9302,51.7643,51.7726,54739.0
2016-01-13 15:10:00,62.43,62.46,62.29,62.3,60209.0,51.7809,51.8058,51.6648,51.6731,60209.0
2016-01-13 15:15:00,62.26,62.64,62.24,62.63,48661.0,51.6399,51.9551,51.6233,51.9468,48661.0
2016-01-13 15:20:00,62.63,62.8,62.54,62.73,68279.0,51.9468,52.0878,51.8722,52.0298,68279.0
2016-01-13 15:25:00,62.74,62.88,62.58,62.62,58523.0,52.0381,52.1542,51.9053,51.9385,58523.0
2016-01-13 15:30:00,62.63,62.69,62.46,62.59,64954.0,51.9468,51.9966,51.8058,51.9136,64954.0
2016-01-13 15:35:00,62.57,62.62,62.36,62.54,64727.0,51.8971,51.9385,51.7229,51.8722,64727.0
2016-01-13 15:40:00,62.52,62.62,62.36,62.39,86908.0,51.8556,51.9385,51.7229,51.7478,86908.0
2016-01-13 15:45:00,62.4,62.42,62.09,62.1,99090.0,51.7561,51.7726,51.4989,51.5072,99090.0
2016-01-13 15:50:00,62.08,62.16,61.99,62.15,165324.0,51.4906,51.557,51.416,51.5487,165324.0
2016-01-13 15:55:00,62.16,62.35,62.12,62.16,311719.0,51.557,51.7146,51.5238,51.557,311719.0
2016-01-14 09:30:00,61.99,62.37,61.56,61.71,167146.0,51.416,51.7312,51.0593,51.1837,167146.0
2016-01-14 09:35:00,61.65,61.7,61.16,61.38,96938.0,51.134,51.1755,50.7276,50.91,96938.0
2016-01-14 09:40:00,61.38,61.38,60.76,61.23,111962.0,50.91,50.91,50.3958,50.7856,111962.0
2016-01-14 09:45:00,61.22,61.54,61.1,61.3,73341.0,50.7773,51.0427,50.6778,50.8437,73341.0
2016-01-14 09:50:00,61.31,61.32,60.53,60.53,127995.0,50.852,50.8603,50.205,50.205,127995.0
2016-01-14 09:55:00,60.57,60.65,60.36,60.5,141260.0,50.2382,50.3046,50.064,50.1801,141260.0
2016-01-14 10:00:00,60.51,60.63,60.07,60.34,84163.0,50.1884,50.288,49.8235,50.0474,84163.0
2016-01-14 10:05:00,60.34,60.42,60.12,60.16,71512.0,50.0474,50.1138,49.865,49.8981,71512.0
2016-01-14 10:10:00,60.13,61.3,60.09,61.22,97658.0,49.8733,50.8437,49.8401,50.7773,97658.0
2016-01-14 10:15:00,61.22,61.6,61.05,61.6,70405.0,50.7773,51.0925,50.6363,51.0925,70405.0
2016-01-14 10:20:00,61.61,62.1,61.54,62.1,112770.0,51.1008,51.5072,51.0427,51.5072,112770.0
2016-01-14 10:25:00,62.09,62.2,62.0,62.19,88563.0,51.4989,51.5902,51.4243,51.5819,88563.0
2016-01-14 10:30:00,62.2,62.87,62.06,62.76,104765.0,51.5902,52.1459,51.474,52.0546,104765.0
2016-01-14 10:35:00,62.78,62.98,62.71,62.81,97480.0,52.0712,52.2371,52.0132,52.0961,97480.0
2016-01-14 10:40:00,62.83,62.86,62.38,62.62,61846.0,52.1127,52.1376,51.7395,51.9385,61846.0
2016-01-14 10:45:00,62.62,62.71,62.36,62.61,72912.0,51.9385,52.0132,51.7229,51.9302,72912.0
2016-01-14 10:50:00,62.57,62.61,62.38,62.4,56123.0,51.8971,51.9302,51.7395,51.7561,56123.0
2016-01-14 10:55:00,62.42,62.45,62.04,62.17,43883.0,51.7726,51.7975,51.4575,51.5653,43883.0
2016-01-14 11:00:00,62.19,62.21,61.63,61.7,36461.0,51.5819,51.5985,51.1174,51.1755,36461.0
2016-01-14 11:05:00,61.66,61.81,61.41,61.48,40470.0,51.1423,51.2667,50.9349,50.993,40470.0
2016-01-14 11:10:00,61.46,61.72,61.27,61.72,34389.0,50.9764,51.192,50.8188,51.192,34389.0
2016-01-14 11:15:00,61.7,61.72,61.26,61.27,38457.0,51.1755,51.192,50.8105,50.8188,38457.0
2016-01-14 11:20:00,61.28,61.28,60.92,61.07,41493.0,50.8271,50.8271,50.5285,50.6529,41493.0
2016-01-14 11:25:00,61.06,61.57,61.05,61.46,42207.0,50.6446,51.0676,50.6363,50.9764,42207.0
2016-01-14 11:30:00,61.43,61.51,61.2,61.26,32920.0,50.9515,51.0179,50.7607,50.8105,32920.0
2016-01-14 11:35:00,61.28,61.39,61.17,61.3,35719.0,50.8271,50.9183,50.7359,50.8437,35719.0
2016-01-14 11:40:00,61.27,61.48,61.24,61.44,59213.0,50.8188,50.993,50.7939,50.9598,59213.0
2016-01-14 11:45:00,61.44,61.56,61.4,61.43,35173.0,50.9598,51.0593,50.9266,50.9515,35173.0
2016-01-14 11:50:00,61.47,61.67,61.4,61.63,26028.0,50.9847,51.1506,50.9266,51.1174,26028.0
2016-01-14 11:55:00,61.62,61.9,61.61,61.78,29556.0,51.1091,51.3413,51.1008,51.2418,29556.0
2016-01-14 12:00:00,61.81,62.21,61.8,62.04,49657.0,51.2667,51.5985,51.2584,51.4575,49657.0
2016-01-14 12:05:00,62.04,62.19,62.02,62.09,21778.0,51.4575,51.5819,51.4409,51.4989,21778.0
2016-01-14 12:10:00,62.1,62.11,61.87,62.02,30806.0,51.5072,51.5155,51.3165,51.4409,30806.0
2016-01-14 12:15:00,62.05,62.34,62.05,62.23,25998.0,51.4658,51.7063,51.4658,51.615,25998.0
2016-01-14 12:20:00,62.29,62.44,62.14,62.43,37726.0,51.6648,51.7892,51.5404,51.7809,37726.0
2016-01-14 12:25:00,62.43,62.47,62.23,62.27,37681.0,51.7809,51.8141,51.615,51.6482,37681.0
2016-01-14 12:30:00,62.26,62.36,62.16,62.26,28038.0,51.6399,51.7229,51.557,51.6399,28038.0
2016-01-14 12:35:00,62.26,62.44,62.21,62.39,55897.0,51.6399,51.7892,51.5985,51.7478,55897.0
2016-01-14 12:40:00,62.44,62.73,62.44,62.5,40405.0,51.7892,52.0298,51.7892,51.839,40405.0
2016-01-14 12:45:00,62.5,62.71,62.44,62.63,27320.0,51.839,52.0132,51.7892,51.9468,27320.0
2016-01-14 12:50:00,62.64,62.84,62.62,62.8,24460.0,51.9551,52.121,51.9385,52.0878,24460.0
2016-01-14 12:55:00,62.84,62.84,62.67,62.68,26669.0,52.121,52.121,51.98,51.9883,26669.0
2016-01-14 13:00:00,62.67,62.98,62.65,62.96,34996.0,51.98,52.2371,51.9634,52.2205,34996.0
2016-01-14 13:05:00,62.97,63.17,62.92,63.14,37973.0,52.2288,52.3947,52.1874,52.3698,37973.0
2016-01-14 13:10:00,63.14,63.28,63.13,63.21,52023.0,52.3698,52.4859,52.3615,52.4279,52023.0
2016-01-14 13:15:00,63.19,63.48,63.15,63.46,75207.0,52.4113,52.6518,52.3781,52.6352,75207.0
2016-01-14 13:20:00,63.47,63.71,63.46,63.6,58951.0,52.6435,52.8426,52.6352,52.7514,58951.0
2016-01-14 13:25:00,63.61,63.68,63.54,63.61,40041.0,52.7597,52.8177,52.7016,52.7597,40041.0
2016-01-14 13:30:00,63.6,63.66,63.52,63.59,52903.0,52.7514,52.8011,52.685,52.7431,52903.0
2016-01-14 13:35:00,63.61,63.68,63.41,63.49,44505.0,52.7597,52.8177,52.5938,52.6601,44505.0
2016-01-14 13:40:00,63.5,63.6,63.36,63.43,34257.0,52.6684,52.7514,52.5523,52.6104,34257.0
2016-01-14 13:45:00,63.43,63.43,63.2,63.34,27621.0,52.6104,52.6104,52.4196,52.5357,27621.0
2016-01-14 13:50:00,63.36,63.73,63.31,63.73,38754.0,52.5523,52.8592,52.5108,52.8592,38754.0
2016-01-14 13:55:00,63.74,63.82,63.64,63.81,23405.0,52.8675,52.9338,52.7845,52.9255,23405.0
2016-01-14 14:00:00,63.8,63.81,63.55,63.64,38593.0,52.9172,52.9255,52.7099,52.7845,38593.0
2016-01-14 14:05:00,63.66,63.8,63.55,63.77,41557.0,52.8011,52.9172,52.7099,52.8924,41557.0
2016-01-14 14:10:00,63.77,63.8,63.64,63.79,41913.0,52.8924,52.9172,52.7845,52.909,41913.0
2016-01-14 14:15:00,63.78,63.95,63.75,63.8,55230.0,52.9007,53.0417,52.8758,52.9172,55230.0
2016-01-14 14:20:00,63.77,63.86,63.71,63.84,29935.0,52.8924,52.967,52.8426,52.9504,29935.0
2016-01-14 14:25:00,63.83,64.13,63.81,64.13,50671.0,52.9421,53.191,52.9255,53.191,50671.0
2016-01-14 14:30:00,64.08,64.11,63.9,63.96,30849.0,53.1495,53.1744,53.0002,53.05,30849.0
2016-01-14 14:35:00,63.99,64.1,63.97,64.02,41830.0,53.0748,53.1661,53.0582,53.0997,41830.0
2016-01-14 14:40:00,64.04,64.1,63.96,63.96,29959.0,53.1163,53.1661,53.05,53.05,29959.0
2016-01-14 14:45:00,63.95,64.13,63.95,64.1,41556.0,53.0417,53.191,53.0417,53.1661,41556.0
2016-01-14 14:50:00,64.11,64.44,64.11,64.4,49953.0,53.1744,53.4481,53.1744,53.4149,49953.0
2016-01-14 14:55:00,64.41,64.57,64.35,64.53,68974.0,53.4232,53.5559,53.3734,53.5227,68974.0
2016-01-14 15:00:00,64.52,64.75,64.49,64.73,144108.0,53.5144,53.7052,53.4895,53.6886,144108.0
2016-01-14 15:05:00,64.72,65.08,64.67,65.0,174558.0,53.6803,53.9789,53.6388,53.9126,174558.0
2016-01-14 15:10:00,65.0,65.13,64.98,65.04,97628.0,53.9126,54.0204,53.896,53.9457,97628.0
2016-01-14 15:15:00,65.05,65.06,64.94,64.96,54260.0,53.954,53.9623,53.8628,53.8794,54260.0
2016-01-14 15:20:00,64.96,65.14,64.93,65.1,62448.0,53.8794,54.0287,53.8545,53.9955,62448.0
2016-01-14 15:25:00,65.08,65.14,65.0,65.03,92208.0,53.9789,54.0287,53.9126,53.9374,92208.0
2016-01-14 15:30:00,65.03,65.03,64.56,64.58,109473.0,53.9374,53.9374,53.5476,53.5642,109473.0
2016-01-14 15:35:00,64.6,64.8,64.57,64.68,92776.0,53.5808,53.7467,53.5559,53.6471,92776.0
2016-01-14 15:40:00,64.67,64.79,64.58,64.78,97911.0,53.6388,53.7384,53.5642,53.7301,97911.0
2016-01-14 15:45:00,64.76,64.86,64.7,64.71,75975.0,53.7135,53.7964,53.6637,53.672,75975.0
2016-01-14 15:50:00,64.72,64.84,64.44,64.52,98961.0,53.6803,53.7798,53.4481,53.5144,98961.0
2016-01-14 15:55:00,64.53,64.6,64.44,64.56,214248.0,53.5227,53.5808,53.4481,53.5476,214248.0
2016-01-15 09:30:00,61.16,62.18,61.0,62.07,350045.0,50.7276,51.5736,50.5949,51.4823,350045.0
2016-01-15 09:35:00,62.11,62.45,61.63,62.12,128409.0,51.5155,51.7975,51.1174,51.5238,128409.0
2016-01-15 09:40:00,62.12,62.33,61.81,62.01,71657.0,51.5238,51.698,51.2667,51.4326,71657.0
2016-01-15 09:45:00,62.08,62.35,61.82,61.9,99258.0,51.4906,51.7146,51.275,51.3413,99258.0
2016-01-15 09:50:00,61.94,62.26,61.81,62.08,75197.0,51.3745,51.6399,51.2667,51.4906,75197.0
2016-01-15 09:55:00,62.02,62.06,61.42,61.47,55606.0,51.4409,51.474,50.9432,50.9847,55606.0
2016-01-15 10:00:00,61.51,61.64,61.12,61.31,215154.0,51.0179,51.1257,50.6944,50.852,215154.0
2016-01-15 10:05:00,61.32,61.79,61.19,61.54,69304.0,50.8603,51.2501,50.7524,51.0427,69304.0
2016-01-15 10:10:00,61.57,61.86,61.13,61.33,62872.0,51.0676,51.3082,50.7027,50.8686,62872.0
2016-01-15 10:15:00,61.29,61.51,61.12,61.43,52374.0,50.8354,51.0179,50.6944,50.9515,52374.0
2016-01-15 10:20:00,61.43,62.06,61.34,61.75,60233.0,50.9515,51.474,50.8769,51.2169,60233.0
2016-01-15 10:25:00,61.75,61.89,61.39,61.4,63870.0,51.2169,51.333,50.9183,50.9266,63870.0
2016-01-15 10:30:00,61.37,62.02,61.35,61.73,48266.0,50.9017,51.4409,50.8852,51.2003,48266.0
2016-01-15 10:35:00,61.67,61.87,61.57,61.81,55887.0,51.1506,51.3165,51.0676,51.2667,55887.0
2016-01-15 10:40:00,61.81,61.9,61.5,61.5,31922.0,51.2667,51.3413,51.0096,51.0096,31922.0
2016-01-15 10:45:00,61.5,61.78,61.39,61.72,38719.0,51.0096,51.2418,50.9183,51.192,38719.0
2016-01-15 10:50:00,61.7,61.78,61.27,61.33,59569.0,51.1755,51.2418,50.8188,50.8686,59569.0
2016-01-15 10:55:00,61.3,61.42,61.26,61.39,61582.0,50.8437,50.9432,50.8105,50.9183,61582.0
2016-01-15 11:00:00,61.38,61.48,61.25,61.36,53373.0,50.91,50.993,50.8022,50.8935,53373.0
2016-01-15 11:05:00,61.34,61.46,61.23,61.23,61451.0,50.8769,50.9764,50.7856,50.7856,61451.0
2016-01-15 11:10:00,61.26,61.39,61.14,61.39,34495.0,50.8105,50.9183,50.711,50.9183,34495.0
2016-01-15 11:15:00,61.35,61.44,60.94,61.07,62614.0,50.8852,50.9598,50.5451,50.6529,62614.0
2016-01-15 11:20:00,61.08,61.11,60.91,61.11,35681.0,50.6612,50.6861,50.5202,50.6861,35681.0
2016-01-15 11:25:00,61.15,61.37,61.06,61.37,36813.0,50.7193,50.9017,50.6446,50.9017,36813.0
2016-01-15 11:30:00,61.37,61.63,61.24,61.47,41127.0,50.9017,51.1174,50.7939,50.9847,41127.0
2016-01-15 11:35:00,61.47,61.48,61.06,61.08,35505.0,50.9847,50.993,50.6446,50.6612,35505.0
2016-01-15 11:40:00,61.03,61.14,60.87,61.04,32430.0,50.6197,50.711,50.487,50.628,32430.0
2016-01-15 11:45:00,61.06,61.33,60.98,61.17,36073.0,50.6446,50.8686,50.5783,50.7359,36073.0
2016-01-15 11:50:00,61.18,61.24,60.95,60.99,25646.0,50.7442,50.7939,50.5534,50.5866,25646.0
2016-01-15 11:55:00,60.97,61.25,60.91,61.1,26879.0,50.57,50.8022,50.5202,50.6778,26879.0
2016-01-15 12:00:00,61.13,61.13,60.9,60.97,25480.0,50.7027,50.7027,50.5119,50.57,25480.0
2016-01-15 12:05:00,60.95,61.08,60.9,61.08,37378.0,50.5534,50.6612,50.5119,50.6612,37378.0
2016-01-15 12:10:00,61.15,61.21,60.92,60.93,37782.0,50.7193,50.769,50.5285,50.5368,37782.0
2016-01-15 12:15:00,60.94,60.99,60.6,60.66,52531.0,50.5451,50.5866,50.2631,50.3129,52531.0
2016-01-15 12:20:00,60.63,60.76,60.5,60.53,43469.0,50.288,50.3958,50.1801,50.205,43469.0
2016-01-15 12:25:00,60.52,60.62,60.41,60.51,44111.0,50.1967,50.2797,50.1055,50.1884,44111.0
2016-01-15 12:30:00,60.47,60.47,60.11,60.21,48399.0,50.1553,50.1553,49.8567,49.9396,48399.0
2016-01-15 12:35:00,60.18,60.22,59.92,60.01,120649.0,49.9147,49.9479,49.6991,49.7737,120649.0
2016-01-15 12:40:00,60.01,60.41,59.92,60.38,66384.0,49.7737,50.1055,49.6991,50.0806,66384.0
2016-01-15 12:45:00,60.37,60.42,60.23,60.27,45920.0,50.0723,50.1138,49.9562,49.9894,45920.0
2016-01-15 12:50:00,60.28,60.5,60.12,60.19,74390.0,49.9977,50.1801,49.865,49.923,74390.0
2016-01-15 12:55:00,60.22,60.29,60.09,60.14,74657.0,49.9479,50.006,49.8401,49.8816,74657.0
2016-01-15 13:00:00,60.13,60.26,60.02,60.22,84905.0,49.8733,49.9811,49.782,49.9479,84905.0
2016-01-15 13:05:00,60.25,60.25,59.98,60.02,60857.0,49.9728,49.9728,49.7488,49.782,60857.0
2016-01-15 13:10:00,60.04,60.49,60.03,60.37,66065.0,49.7986,50.1719,49.7903,50.0723,66065.0
2016-01-15 13:15:00,60.33,60.63,60.21,60.61,62702.0,50.0391,50.288,49.9396,50.2714,62702.0
2016-01-15 13:20:00,60.63,60.74,60.56,60.67,42555.0,50.288,50.3792,50.2299,50.3211,42555.0
2016-01-15 13:25:00,60.66,60.91,60.58,60.67,56069.0,50.3129,50.5202,50.2465,50.3211,56069.0
2016-01-15 13:30:00,60.61,60.68,60.42,60.66,27647.0,50.2714,50.3294,50.1138,50.3129,27647.0
2016-01-15 13:35:00,60.69,60.74,60.42,60.5,28092.0,50.3377,50.3792,50.1138,50.1801,28092.0
2016-01-15 13:40:00,60.51,60.84,60.47,60.78,77625.0,50.1884,50.4622,50.1553,50.4124,77625.0
2016-01-15 13:45:00,60.77,60.79,60.54,60.64,68432.0,50.4041,50.4207,50.2133,50.2963,68432.0
2016-01-15 13:50:00,60.62,60.83,60.46,60.78,40290.0,50.2797,50.4539,50.147,50.4124,40290.0
2016-01-15 13:55:00,60.83,60.87,60.6,60.65,21660.0,50.4539,50.487,50.2631,50.3046,21660.0
2016-01-15 14:00:00,60.65,60.79,60.61,60.72,24543.0,50.3046,50.4207,50.2714,50.3626,24543.0
2016-01-15 14:05:00,60.7,60.83,60.59,60.83,55487.0,50.346,50.4539,50.2548,50.4539,55487.0
2016-01-15 14:10:00,60.84,61.13,60.84,61.05,33199.0,50.4622,50.7027,50.4622,50.6363,33199.0
2016-01-15 14:15:00,61.06,61.06,60.77,60.91,52284.0,50.6446,50.6446,50.4041,50.5202,52284.0
2016-01-15 14:20:00,60.9,60.92,60.66,60.78,61555.0,50.5119,50.5285,50.3129,50.4124,61555.0
2016-01-15 14:25:00,60.76,60.79,60.5,60.5,58396.0,50.3958,50.4207,50.1801,50.1801,58396.0
2016-01-15 14:30:00,60.46,60.54,60.36,60.36,41353.0,50.147,50.2133,50.064,50.064,41353.0
2016-01-15 14:35:00,60.37,60.44,60.21,60.32,46555.0,50.0723,50.1304,49.9396,50.0309,46555.0
2016-01-15 14:40:00,60.34,60.72,60.34,60.62,48407.0,50.0474,50.3626,50.0474,50.2797,48407.0
2016-01-15 14:45:00,60.62,60.77,60.57,60.66,38507.0,50.2797,50.4041,50.2382,50.3129,38507.0
2016-01-15 14:50:00,60.65,61.07,60.56,61.04,46721.0,50.3046,50.6529,50.2299,50.628,46721.0
2016-01-15 14:55:00,61.05,61.3,61.03,61.26,46942.0,50.6363,50.8437,50.6197,50.8105,46942.0
2016-01-15 15:00:00,61.23,61.32,61.06,61.15,62561.0,50.7856,50.8603,50.6446,50.7193,62561.0
2016-01-15 15:05:00,61.14,61.29,61.07,61.09,99764.0,50.711,50.8354,50.6529,50.6695,99764.0
2016-01-15 15:10:00,61.1,61.14,60.89,60.94,66930.0,50.6778,50.711,50.5036,50.5451,66930.0
2016-01-15 15:15:00,60.95,60.96,60.5,60.56,49638.0,50.5534,50.5617,50.1801,50.2299,49638.0
2016-01-15 15:20:00,60.55,60.81,60.46,60.81,90413.0,50.2216,50.4373,50.147,50.4373,90413.0
2016-01-15 15:25:00,60.78,61.0,60.74,60.99,94368.0,50.4124,50.5949,50.3792,50.5866,94368.0
2016-01-15 15:30:00,60.96,61.09,60.73,60.93,75216.0,50.5617,50.6695,50.3709,50.5368,75216.0
2016-01-15 15:35:00,60.92,60.99,60.77,60.77,56580.0,50.5285,50.5866,50.4041,50.4041,56580.0
2016-01-15 15:40:00,60.76,60.78,60.64,60.7,86330.0,50.3958,50.4124,50.2963,50.346,86330.0
2016-01-15 15:45:00,60.72,60.81,60.69,60.74,101974.0,50.3626,50.4373,50.3377,50.3792,101974.0
2016-01-15 15:50:00,60.74,60.76,60.68,60.69,143916.0,50.3792,50.3958,50.3294,50.3377,143916.0
2016-01-15 15:55:00,60.69,60.75,60.57,60.67,292977.0,50.3377,50.3875,50.2382,50.3211,292977.0
2016-01-19 09:30:00,62.42,62.75,61.62,61.9,166801.0,51.7726,52.0464,51.1091,51.3413,166801.0
2016-01-19 09:35:00,61.85,62.63,61.58,62.34,90824.0,51.2999,51.9468,51.0759,51.7063,90824.0
2016-01-19 09:40:00,62.34,62.56,62.0,62.45,82167.0,51.7063,51.8888,51.4243,51.7975,82167.0
2016-01-19 09:45:00,62.43,62.68,61.9,62.08,73588.0,51.7809,51.9883,51.3413,51.4906,73588.0
2016-01-19 09:50:00,62.1,62.16,61.82,62.11,43715.0,51.5072,51.557,51.275,51.5155,43715.0
2016-01-19 09:55:00,62.13,62.45,61.9,62.45,70840.0,51.5321,51.7975,51.3413,51.7975,70840.0
2016-01-19 10:00:00,62.45,62.72,62.34,62.6,68864.0,51.7975,52.0215,51.7063,51.9219,68864.0
2016-01-19 10:05:00,62.61,63.07,62.52,62.61,113122.0,51.9302,52.3118,51.8556,51.9302,113122.0
2016-01-19 10:10:00,62.55,62.93,62.49,62.9,34705.0,51.8805,52.1956,51.8307,52.1708,34705.0
2016-01-19 10:15:00,62.9,63.34,62.87,63.05,72009.0,52.1708,52.5357,52.1459,52.2952,72009.0
2016-01-19 10:20:00,63.03,63.31,62.66,62.88,46713.0,52.2786,52.5108,51.9717,52.1542,46713.0
2016-01-19 10:25:00,62.9,63.09,62.72,62.95,31839.0,52.1708,52.3284,52.0215,52.2122,31839.0
2016-01-19 10:30:00,62.93,63.02,62.5,62.63,45953.0,52.1956,52.2703,51.839,51.9468,45953.0
2016-01-19 10:35:00,62.7,62.72,62.4,62.42,55891.0,52.0049,52.0215,51.7561,51.7726,55891.0
2016-01-19 10:40:00,62.44,62.71,62.38,62.58,59602.0,51.7892,52.0132,51.7395,51.9053,59602.0
2016-01-19 10:45:00,62.52,62.74,62.33,62.64,30317.0,51.8556,52.0381,51.698,51.9551,30317.0
2016-01-19 10:50:00,62.65,62.81,62.08,62.15,73877.0,51.9634,52.0961,51.4906,51.5487,73877.0
2016-01-19 10:55:00,62.15,62.17,61.95,61.96,33082.0,51.5487,51.5653,51.3828,51.3911,33082.0
2016-01-19 11:00:00,61.99,62.09,61.9,62.03,36468.0,51.416,51.4989,51.3413,51.4492,36468.0
2016-01-19 11:05:00,62.03,62.16,61.87,62.05,38474.0,51.4492,51.557,51.3165,51.4658,38474.0
2016-01-19 11:10:00,62.03,62.11,61.91,62.0,50566.0,51.4492,51.5155,51.3496,51.4243,50566.0
2016-01-19 11:15:00,61.99,62.18,61.8,61.85,57607.0,51.416,51.5736,51.2584,51.2999,57607.0
2016-01-19 11:20:00,61.86,61.95,61.54,61.65,55240.0,51.3082,51.3828,51.0427,51.134,55240.0
2016-01-19 11:25:00,61.65,62.03,61.64,61.98,45561.0,51.134,51.4492,51.1257,51.4077,45561.0
2016-01-19 11:30:00,62.01,62.12,61.57,61.57,56732.0,51.4326,51.5238,51.0676,51.0676,56732.0
2016-01-19 11:35:00,61.59,62.01,61.45,61.94,49846.0,51.0842,51.4326,50.9681,51.3745,49846.0
2016-01-19 11:40:00,62.0,62.15,61.92,62.08,23120.0,51.4243,51.5487,51.3579,51.4906,23120.0
2016-01-19 11:45:00,62.08,62.18,61.69,61.69,29095.0,51.4906,51.5736,51.1672,51.1672,29095.0
2016-01-19 11:50:00,61.65,61.96,61.61,61.84,31210.0,51.134,51.3911,51.1008,51.2916,31210.0
2016-01-19 11:55:00,61.79,61.88,61.38,61.62,46250.0,51.2501,51.3248,50.91,51.1091,46250.0
2016-01-19 12:00:00,61.63,61.69,61.42,61.49,22433.0,51.1174,51.1672,50.9432,51.0013,22433.0
2016-01-19 12:05:00,61.49,61.54,61.39,61.39,24452.0,51.0013,51.0427,50.9183,50.9183,24452.0
2016-01-19 12:10:00,61.39,61.64,61.38,61.56,26405.0,50.9183,51.1257,50.91,51.0593,26405.0
2016-01-19 12:15:00,61.54,61.54,61.29,61.38,41593.0,51.0427,51.0427,50.8354,50.91,41593.0
2016-01-19 12:20:00,61.41,61.48,61.31,61.31,22173.0,50.9349,50.993,50.852,50.852,22173.0
2016-01-19 12:25:00,61.34,61.6,61.27,61.57,35824.0,50.8769,51.0925,50.8188,51.0676,35824.0
2016-01-19 12:30:00,61.54,61.58,61.46,61.49,19835.0,51.0427,51.0759,50.9764,51.0013,19835.0
2016-01-19 12:35:00,61.48,61.58,61.41,61.52,30905.0,50.993,51.0759,50.9349,51.0262,30905.0
2016-01-19 12:40:00,61.54,61.61,61.34,61.37,14752.0,51.0427,51.1008,50.8769,50.9017,14752.0
2016-01-19 12:45:00,61.37,61.45,61.14,61.21,21380.0,50.9017,50.9681,50.711,50.769,21380.0
2016-01-19 12:50:00,61.2,61.31,61.15,61.26,47583.0,50.7607,50.852,50.7193,50.8105,47583.0
2016-01-19 12:55:00,61.27,61.33,61.12,61.29,24360.0,50.8188,50.8686,50.6944,50.8354,24360.0
2016-01-19 13:00:00,61.31,61.41,61.27,61.29,23276.0,50.852,50.9349,50.8188,50.8354,23276.0
2016-01-19 13:05:00,61.28,61.52,61.18,61.44,34341.0,50.8271,51.0262,50.7442,50.9598,34341.0
2016-01-19 13:10:00,61.46,61.54,61.34,61.37,28415.0,50.9764,51.0427,50.8769,50.9017,28415.0
2016-01-19 13:15:00,61.37,61.59,61.32,61.57,31892.0,50.9017,51.0842,50.8603,51.0676,31892.0
2016-01-19 13:20:00,61.55,61.65,61.37,61.4,25327.0,51.051,51.134,50.9017,50.9266,25327.0
2016-01-19 13:25:00,61.37,61.37,61.04,61.14,23938.0,50.9017,50.9017,50.628,50.711,23938.0
2016-01-19 13:30:00,61.15,61.27,60.97,61.07,35514.0,50.7193,50.8188,50.57,50.6529,35514.0
2016-01-19 13:35:00,61.05,61.22,60.93,61.22,20931.0,50.6363,50.7773,50.5368,50.7773,20931.0
2016-01-19 13:40:00,61.24,61.28,60.92,60.97,20434.0,50.7939,50.8271,50.5285,50.57,20434.0
2016-01-19 13:45:00,60.95,61.23,60.9,61.16,23085.0,50.5534,50.7856,50.5119,50.7276,23085.0
2016-01-19 13:50:00,61.18,61.2,60.87,60.89,20288.0,50.7442,50.7607,50.487,50.5036,20288.0
2016-01-19 13:55:00,60.88,61.09,60.88,60.98,44621.0,50.4953,50.6695,50.4953,50.5783,44621.0
2016-01-19 14:00:00,60.94,60.98,60.74,60.77,36929.0,50.5451,50.5783,50.3792,50.4041,36929.0
2016-01-19 14:05:00,60.77,60.78,60.47,60.5,38552.0,50.4041,50.4124,50.1553,50.1801,38552.0
2016-01-19 14:10:00,60.5,60.55,60.34,60.36,37761.0,50.1801,50.2216,50.0474,50.064,37761.0
2016-01-19 14:15:00,60.34,60.51,60.23,60.39,43265.0,50.0474,50.1884,49.9562,50.0889,43265.0
2016-01-19 14:20:00,60.4,60.4,60.14,60.36,49085.0,50.0972,50.0972,49.8816,50.064,49085.0
2016-01-19 14:25:00,60.36,60.5,60.33,60.5,30042.0,50.064,50.1801,50.0391,50.1801,30042.0
2016-01-19 14:30:00,60.48,60.54,60.37,60.48,24667.0,50.1636,50.2133,50.0723,50.1636,24667.0
2016-01-19 14:35:00,60.49,60.51,60.26,60.4,25788.0,50.1719,50.1884,49.9811,50.0972,25788.0
2016-01-19 14:40:00,60.39,60.47,59.97,60.01,51496.0,50.0889,50.1553,49.7406,49.7737,51496.0
2016-01-19 14:45:00,60.0,60.08,59.87,59.98,61154.0,49.7654,49.8318,49.6576,49.7488,61154.0
2016-01-19 14:50:00,59.99,60.37,59.96,60.37,35747.0,49.7571,50.0723,49.7323,50.0723,35747.0
2016-01-19 14:55:00,60.32,60.47,60.21,60.33,27231.0,50.0309,50.1553,49.9396,50.0391,27231.0
2016-01-19 15:00:00,60.33,60.69,60.21,60.69,47728.0,50.0391,50.3377,49.9396,50.3377,47728.0
2016-01-19 15:05:00,60.7,60.71,60.5,60.58,39546.0,50.346,50.3543,50.1801,50.2465,39546.0
2016-01-19 15:10:00,60.57,60.65,60.43,60.47,54034.0,50.2382,50.3046,50.1221,50.1553,54034.0
2016-01-19 15:15:00,60.49,60.52,60.16,60.19,90255.0,50.1719,50.1967,49.8981,49.923,90255.0
2016-01-19 15:20:00,60.19,60.44,60.05,60.43,71759.0,49.923,50.1304,49.8069,50.1221,71759.0
2016-01-19 15:25:00,60.41,60.85,60.39,60.76,70609.0,50.1055,50.4704,50.0889,50.3958,70609.0
2016-01-19 15:30:00,60.78,60.85,60.61,60.7,68561.0,50.4124,50.4704,50.2714,50.346,68561.0
2016-01-19 15:35:00,60.72,60.79,60.4,60.5,76638.0,50.3626,50.4207,50.0972,50.1801,76638.0
2016-01-19 15:40:00,60.53,60.84,60.42,60.73,117417.0,50.205,50.4622,50.1138,50.3709,117417.0
2016-01-19 15:45:00,60.76,61.02,60.64,61.0,92740.0,50.3958,50.6114,50.2963,50.5949,92740.0
2016-01-19 15:50:00,60.99,61.0,60.66,60.68,113332.0,50.5866,50.5949,50.3129,50.3294,113332.0
2016-01-19 15:55:00,60.68,60.7,60.35,60.38,290541.0,50.3294,50.346,50.0557,50.0806,290541.0
2016-01-20 09:30:00,59.37,59.83,58.5,59.77,229362.0,49.2429,49.6244,48.5213,49.5747,229362.0
2016-01-20 09:35:00,59.81,60.94,59.63,60.16,125236.0,49.6078,50.5451,49.4585,49.8981,125236.0
2016-01-20 09:40:00,60.25,60.55,60.15,60.22,72459.0,49.9728,50.2216,49.8898,49.9479,72459.0
2016-01-20 09:45:00,60.21,60.54,60.04,60.3,60213.0,49.9396,50.2133,49.7986,50.0143,60213.0
2016-01-20 09:50:00,60.27,60.58,60.04,60.04,50411.0,49.9894,50.2465,49.7986,49.7986,50411.0
2016-01-20 09:55:00,60.04,60.1,59.63,59.96,83969.0,49.7986,49.8484,49.4585,49.7323,83969.0
2016-01-20 10:00:00,59.97,59.97,59.25,59.52,109765.0,49.7406,49.7406,49.1434,49.3673,109765.0
2016-01-20 10:05:00,59.54,59.92,59.5,59.68,110413.0,49.3839,49.6991,49.3507,49.5,110413.0
2016-01-20 10:10:00,59.74,59.75,59.33,59.49,50354.0,49.5498,49.5581,49.2097,49.3424,50354.0
2016-01-20 10:15:00,59.52,59.66,59.21,59.4,73227.0,49.3673,49.4834,49.1102,49.2678,73227.0
2016-01-20 10:20:00,59.4,59.75,59.25,59.63,59777.0,49.2678,49.5581,49.1434,49.4585,59777.0
2016-01-20 10:25:00,59.66,59.84,59.41,59.71,33144.0,49.4834,49.6327,49.2761,49.5249,33144.0
2016-01-20 10:30:00,59.68,59.68,59.0,59.23,54251.0,49.5,49.5,48.936,49.1268,54251.0
2016-01-20 10:35:00,59.27,59.27,58.94,59.05,53276.0,49.16,49.16,48.8862,48.9775,53276.0
2016-01-20 10:40:00,59.05,59.34,58.93,59.16,53219.0,48.9775,49.218,48.878,49.0687,53219.0
2016-01-20 10:45:00,59.15,59.25,58.94,59.03,33902.0,49.0604,49.1434,48.8862,48.9609,33902.0
2016-01-20 10:50:00,59.01,59.13,58.88,58.89,52619.0,48.9443,49.0438,48.8365,48.8448,52619.0
2016-01-20 10:55:00,58.91,58.98,58.72,58.8,60581.0,48.8614,48.9194,48.7038,48.7701,60581.0
2016-01-20 11:00:00,58.83,59.24,58.82,59.16,33054.0,48.795,49.1351,48.7867,49.0687,33054.0
2016-01-20 11:05:00,59.15,59.42,59.1,59.18,48273.0,49.0604,49.2844,49.019,49.0853,48273.0
2016-01-20 11:10:00,59.17,59.68,59.15,59.55,35845.0,49.077,49.5,49.0604,49.3922,35845.0
2016-01-20 11:15:00,59.57,60.19,59.54,60.1,99385.0,49.4088,49.923,49.3839,49.8484,99385.0
2016-01-20 11:20:00,60.05,60.19,59.99,60.05,46595.0,49.8069,49.923,49.7571,49.8069,46595.0
2016-01-20 11:25:00,60.04,60.31,60.0,60.27,41912.0,49.7986,50.0226,49.7654,49.9894,41912.0
2016-01-20 11:30:00,60.27,60.58,60.26,60.47,49695.0,49.9894,50.2465,49.9811,50.1553,49695.0
2016-01-20 11:35:00,60.45,60.68,60.36,60.53,34711.0,50.1387,50.3294,50.064,50.205,34711.0
2016-01-20 11:40:00,60.47,60.5,60.04,60.04,33182.0,50.1553,50.1801,49.7986,49.7986,33182.0
2016-01-20 11:45:00,60.06,60.16,59.79,59.79,39983.0,49.8152,49.8981,49.5913,49.5913,39983.0
2016-01-20 11:50:00,59.77,59.87,59.53,59.55,34725.0,49.5747,49.6576,49.3756,49.3922,34725.0
2016-01-20 11:55:00,59.49,59.83,59.41,59.66,21091.0,49.3424,49.6244,49.2761,49.4834,21091.0
2016-01-20 12:00:00,59.68,59.88,59.55,59.56,18098.0,49.5,49.6659,49.3922,49.4005,18098.0
2016-01-20 12:05:00,59.58,59.59,59.33,59.39,31045.0,49.4171,49.4254,49.2097,49.2595,31045.0
2016-01-20 12:10:00,59.41,59.64,59.34,59.6,25288.0,49.2761,49.4668,49.218,49.4337,25288.0
2016-01-20 12:15:00,59.56,59.6,59.34,59.43,20048.0,49.4005,49.4337,49.218,49.2927,20048.0
2016-01-20 12:20:00,59.45,59.48,59.24,59.25,64365.0,49.3093,49.3341,49.1351,49.1434,64365.0
2016-01-20 12:25:00,59.24,59.28,59.05,59.24,38127.0,49.1351,49.1682,48.9775,49.1351,38127.0
2016-01-20 12:30:00,59.24,59.41,59.11,59.21,40490.0,49.1351,49.2761,49.0272,49.1102,40490.0
2016-01-20 12:35:00,59.26,59.32,59.11,59.2,19459.0,49.1517,49.2014,49.0272,49.1019,19459.0
2016-01-20 12:40:00,59.2,59.43,59.16,59.23,22307.0,49.1019,49.2927,49.0687,49.1268,22307.0
2016-01-20 12:45:00,59.21,59.42,59.15,59.27,22565.0,49.1102,49.2844,49.0604,49.16,22565.0
2016-01-20 12:50:00,59.26,59.74,59.18,59.74,23765.0,49.1517,49.5498,49.0853,49.5498,23765.0
2016-01-20 12:55:00,59.75,60.04,59.7,59.89,54559.0,49.5581,49.7986,49.5166,49.6742,54559.0
2016-01-20 13:00:00,59.94,60.24,59.79,60.12,53252.0,49.7157,49.9645,49.5913,49.865,53252.0
2016-01-20 13:05:00,60.07,60.13,59.8,59.84,40714.0,49.8235,49.8733,49.5995,49.6327,40714.0
2016-01-20 13:10:00,59.87,59.9,59.59,59.6,39059.0,49.6576,49.6825,49.4254,49.4337,39059.0
2016-01-20 13:15:00,59.63,59.64,59.42,59.5,34760.0,49.4585,49.4668,49.2844,49.3507,34760.0
2016-01-20 13:20:00,59.54,59.95,59.4,59.84,65750.0,49.3839,49.724,49.2678,49.6327,65750.0
2016-01-20 13:25:00,59.87,60.09,59.79,59.86,37498.0,49.6576,49.8401,49.5913,49.6493,37498.0
2016-01-20 13:30:00,59.83,60.23,59.82,60.14,42891.0,49.6244,49.9562,49.6161,49.8816,42891.0
2016-01-20 13:35:00,60.11,60.7,60.05,60.63,66363.0,49.8567,50.346,49.8069,50.288,66363.0
2016-01-20 13:40:00,60.64,60.75,60.26,60.5,199267.0,50.2963,50.3875,49.9811,50.1801,199267.0
2016-01-20 13:45:00,60.47,60.52,60.15,60.3,286424.0,50.1553,50.1967,49.8898,50.0143,286424.0
2016-01-20 13:50:00,60.34,60.6,60.2,60.41,59249.0,50.0474,50.2631,49.9313,50.1055,59249.0
2016-01-20 13:55:00,60.4,60.48,60.12,60.24,106170.0,50.0972,50.1636,49.865,49.9645,106170.0
2016-01-20 14:00:00,60.2,60.32,60.02,60.19,99521.0,49.9313,50.0309,49.782,49.923,99521.0
2016-01-20 14:05:00,60.25,60.71,60.2,60.56,115287.0,49.9728,50.3543,49.9313,50.2299,115287.0
2016-01-20 14:10:00,60.59,60.88,60.56,60.68,45111.0,50.2548,50.4953,50.2299,50.3294,45111.0
2016-01-20 14:15:00,60.69,60.9,60.62,60.81,86363.0,50.3377,50.5119,50.2797,50.4373,86363.0
2016-01-20 14:20:00,60.82,60.91,60.49,60.56,35330.0,50.4456,50.5202,50.1719,50.2299,35330.0
2016-01-20 14:25:00,60.55,60.64,60.24,60.3,34761.0,50.2216,50.2963,49.9645,50.0143,34761.0
2016-01-20 14:30:00,60.31,60.44,60.12,60.44,72009.0,50.0226,50.1304,49.865,50.1304,72009.0
2016-01-20 14:35:00,60.44,60.51,60.18,60.49,50387.0,50.1304,50.1884,49.9147,50.1719,50387.0
2016-01-20 14:40:00,60.49,60.82,60.48,60.66,52241.0,50.1719,50.4456,50.1636,50.3129,52241.0
2016-01-20 14:45:00,60.64,60.84,60.36,60.71,58962.0,50.2963,50.4622,50.064,50.3543,58962.0
2016-01-20 14:50:00,60.72,61.09,60.66,60.94,57776.0,50.3626,50.6695,50.3129,50.5451,57776.0
2016-01-20 14:55:00,60.93,61.17,60.92,61.08,78425.0,50.5368,50.7359,50.5285,50.6612,78425.0
2016-01-20 15:00:00,61.06,61.17,60.78,61.17,42101.0,50.6446,50.7359,50.4124,50.7359,42101.0
2016-01-20 15:05:00,61.14,61.35,61.06,61.2,32364.0,50.711,50.8852,50.6446,50.7607,32364.0
2016-01-20 15:10:00,61.22,61.43,61.16,61.32,42221.0,50.7773,50.9515,50.7276,50.8603,42221.0
2016-01-20 15:15:00,61.32,61.81,61.32,61.71,80155.0,50.8603,51.2667,50.8603,51.1837,80155.0
2016-01-20 15:20:00,61.75,62.09,61.6,62.02,182092.0,51.2169,51.4989,51.0925,51.4409,182092.0
2016-01-20 15:25:00,61.99,62.2,61.93,62.13,89823.0,51.416,51.5902,51.3662,51.5321,89823.0
2016-01-20 15:30:00,62.13,62.31,61.8,61.82,70257.0,51.5321,51.6814,51.2584,51.275,70257.0
2016-01-20 15:35:00,61.86,62.02,61.77,61.97,66004.0,51.3082,51.4409,51.2335,51.3994,66004.0
2016-01-20 15:40:00,61.92,61.95,61.57,61.76,97714.0,51.3579,51.3828,51.0676,51.2252,97714.0
2016-01-20 15:45:00,61.73,61.75,61.51,61.68,96519.0,51.2003,51.2169,51.0179,51.1589,96519.0
2016-01-20 15:50:00,61.68,61.84,61.55,61.83,145891.0,51.1589,51.2916,51.051,51.2833,145891.0
2016-01-20 15:55:00,61.82,61.84,61.57,61.61,158042.0,51.275,51.2916,51.0676,51.1008,158042.0
2016-01-21 09:30:00,62.31,62.71,61.77,62.38,103871.0,51.6814,52.0132,51.2335,51.7395,103871.0
2016-01-21 09:35:00,62.35,62.48,61.89,61.92,47038.0,51.7146,51.8224,51.333,51.3579,47038.0
2016-01-21 09:40:00,61.97,62.39,61.78,61.95,42301.0,51.3994,51.7478,51.2418,51.3828,42301.0
2016-01-21 09:45:00,61.98,62.0,61.52,61.82,95388.0,51.4077,51.4243,51.0262,51.275,95388.0
2016-01-21 09:50:00,61.87,62.4,61.74,62.4,55177.0,51.3165,51.7561,51.2086,51.7561,55177.0
2016-01-21 09:55:00,62.37,62.4,61.88,61.9,36863.0,51.7312,51.7561,51.3248,51.3413,36863.0
2016-01-21 10:00:00,61.96,63.01,61.96,63.01,54714.0,51.3911,52.262,51.3911,52.262,54714.0
2016-01-21 10:05:00,63.01,63.12,62.68,63.12,63997.0,52.262,52.3532,51.9883,52.3532,63997.0
2016-01-21 10:10:00,63.11,63.3,63.03,63.05,54071.0,52.3449,52.5025,52.2786,52.2952,54071.0
2016-01-21 10:15:00,63.05,63.41,63.01,63.26,35525.0,52.2952,52.5938,52.262,52.4694,35525.0
2016-01-21 10:20:00,63.22,63.44,62.9,63.05,29624.0,52.4362,52.6187,52.1708,52.2952,29624.0
2016-01-21 10:25:00,63.02,63.41,62.91,63.28,47928.0,52.2703,52.5938,52.1791,52.4859,47928.0
2016-01-21 10:30:00,63.33,63.35,62.93,63.28,31629.0,52.5274,52.544,52.1956,52.4859,31629.0
2016-01-21 10:35:00,63.33,63.44,62.88,63.09,42500.0,52.5274,52.6187,52.1542,52.3284,42500.0
2016-01-21 10:40:00,63.09,63.38,63.02,63.25,37687.0,52.3284,52.5689,52.2703,52.4611,37687.0
2016-01-21 10:45:00,63.25,63.57,63.14,63.14,36948.0,52.4611,52.7265,52.3698,52.3698,36948.0
2016-01-21 10:50:00,63.19,63.44,63.03,63.35,29388.0,52.4113,52.6187,52.2786,52.544,29388.0
2016-01-21 10:55:00,63.37,63.48,63.1,63.1,46465.0,52.5606,52.6518,52.3366,52.3366,46465.0
2016-01-21 11:00:00,63.15,63.57,62.98,63.53,64955.0,52.3781,52.7265,52.2371,52.6933,64955.0
2016-01-21 11:05:00,63.54,63.6,63.23,63.27,29200.0,52.7016,52.7514,52.4445,52.4777,29200.0
2016-01-21 11:10:00,63.25,63.45,63.17,63.39,37436.0,52.4611,52.6269,52.3947,52.5772,37436.0
2016-01-21 11:15:00,63.4,63.54,63.19,63.28,35356.0,52.5855,52.7016,52.4113,52.4859,35356.0
2016-01-21 11:20:00,63.32,63.38,63.08,63.28,47583.0,52.5191,52.5689,52.3201,52.4859,47583.0
2016-01-21 11:25:00,63.25,63.42,63.13,63.27,42254.0,52.4611,52.6021,52.3615,52.4777,42254.0
2016-01-21 11:30:00,63.25,63.55,63.25,63.33,48949.0,52.4611,52.7099,52.4611,52.5274,48949.0
2016-01-21 11:35:00,63.33,63.79,63.24,63.76,52660.0,52.5274,52.909,52.4528,52.8841,52660.0
2016-01-21 11:40:00,63.76,63.76,63.53,63.58,39381.0,52.8841,52.8841,52.6933,52.7348,39381.0
2016-01-21 11:45:00,63.58,64.07,63.53,64.03,55118.0,52.7348,53.1412,52.6933,53.108,55118.0
2016-01-21 11:50:00,64.06,64.16,63.64,63.69,59977.0,53.1329,53.2158,52.7845,52.826,59977.0
2016-01-21 11:55:00,63.72,64.13,63.71,64.1,42824.0,52.8509,53.191,52.8426,53.1661,42824.0
2016-01-21 12:00:00,64.1,64.56,64.07,64.33,99609.0,53.1661,53.5476,53.1412,53.3568,99609.0
2016-01-21 12:05:00,64.36,64.73,64.32,64.54,139812.0,53.3817,53.6886,53.3485,53.531,139812.0
2016-01-21 12:10:00,64.52,64.69,64.48,64.54,104650.0,53.5144,53.6554,53.4813,53.531,104650.0
2016-01-21 12:15:00,64.54,64.62,64.33,64.39,37657.0,53.531,53.5974,53.3568,53.4066,37657.0
2016-01-21 12:20:00,64.38,64.43,64.23,64.3,13964.0,53.3983,53.4398,53.2739,53.332,13964.0
2016-01-21 12:25:00,64.36,64.6,64.36,64.51,27768.0,53.3817,53.5808,53.3817,53.5061,27768.0
2016-01-21 12:30:00,64.54,64.57,64.2,64.31,27507.0,53.531,53.5559,53.249,53.3403,27507.0
2016-01-21 12:35:00,64.33,64.44,64.18,64.23,25031.0,53.3568,53.4481,53.2324,53.2739,25031.0
2016-01-21 12:40:00,64.22,64.27,64.01,64.06,18972.0,53.2656,53.3071,53.0914,53.1329,18972.0
2016-01-21 12:45:00,64.05,64.17,63.93,64.15,23479.0,53.1246,53.2241,53.0251,53.2075,23479.0
2016-01-21 12:50:00,64.18,64.25,64.04,64.2,25152.0,53.2324,53.2905,53.1163,53.249,25152.0
2016-01-21 12:55:00,64.18,64.18,64.0,64.09,21165.0,53.2324,53.2324,53.0831,53.1578,21165.0
2016-01-21 13:00:00,64.12,64.28,64.1,64.25,22761.0,53.1827,53.3154,53.1661,53.2905,22761.0
2016-01-21 13:05:00,64.26,64.53,64.25,64.5,24126.0,53.2988,53.5227,53.2905,53.4978,24126.0
2016-01-21 13:10:00,64.48,64.54,64.17,64.17,20387.0,53.4813,53.531,53.2241,53.2241,20387.0
2016-01-21 13:15:00,64.15,64.25,64.06,64.06,18450.0,53.2075,53.2905,53.1329,53.1329,18450.0
2016-01-21 13:20:00,64.04,64.05,63.58,63.72,32759.0,53.1163,53.1246,52.7348,52.8509,32759.0
2016-01-21 13:25:00,63.7,63.83,63.53,63.56,34618.0,52.8343,52.9421,52.6933,52.7182,34618.0
2016-01-21 13:30:00,63.53,63.7,63.46,63.53,56106.0,52.6933,52.8343,52.6352,52.6933,56106.0
2016-01-21 13:35:00,63.5,63.79,63.46,63.76,35178.0,52.6684,52.909,52.6352,52.8841,35178.0
2016-01-21 13:40:00,63.79,63.79,63.55,63.55,20316.0,52.909,52.909,52.7099,52.7099,20316.0
2016-01-21 13:45:00,63.57,63.75,63.57,63.62,17624.0,52.7265,52.8758,52.7265,52.7679,17624.0
2016-01-21 13:50:00,63.64,63.64,63.22,63.41,27358.0,52.7845,52.7845,52.4362,52.5938,27358.0
2016-01-21 13:55:00,63.4,63.6,63.36,63.43,17611.0,52.5855,52.7514,52.5523,52.6104,17611.0
2016-01-21 14:00:00,63.47,63.57,63.27,63.47,29274.0,52.6435,52.7265,52.4777,52.6435,29274.0
2016-01-21 14:05:00,63.48,63.53,63.36,63.43,15606.0,52.6518,52.6933,52.5523,52.6104,15606.0
2016-01-21 14:10:00,63.37,63.37,62.93,63.01,26515.0,52.5606,52.5606,52.1956,52.262,26515.0
2016-01-21 14:15:00,63.05,63.12,62.97,62.97,22743.0,52.2952,52.3532,52.2288,52.2288,22743.0
2016-01-21 14:20:00,63.01,63.17,62.9,62.94,22257.0,52.262,52.3947,52.1708,52.2039,22257.0
2016-01-21 14:25:00,62.94,63.18,62.77,63.17,35478.0,52.2039,52.403,52.0629,52.3947,35478.0
2016-01-21 14:30:00,63.16,63.45,63.14,63.38,29206.0,52.3864,52.6269,52.3698,52.5689,29206.0
2016-01-21 14:35:00,63.38,63.8,63.38,63.59,42013.0,52.5689,52.9172,52.5689,52.7431,42013.0
2016-01-21 14:40:00,63.64,63.77,63.53,63.57,26794.0,52.7845,52.8924,52.6933,52.7265,26794.0
2016-01-21 14:45:00,63.63,63.66,63.23,63.27,29955.0,52.7762,52.8011,52.4445,52.4777,29955.0
2016-01-21 14:50:00,63.29,63.65,63.24,63.63,35196.0,52.4942,52.7928,52.4528,52.7762,35196.0
2016-01-21 14:55:00,63.67,63.94,63.65,63.73,33457.0,52.8094,53.0334,52.7928,52.8592,33457.0
2016-01-21 15:00:00,63.73,63.73,63.5,63.55,28718.0,52.8592,52.8592,52.6684,52.7099,28718.0
2016-01-21 15:05:00,63.54,63.54,63.06,63.28,47907.0,52.7016,52.7016,52.3035,52.4859,47907.0
2016-01-21 15:10:00,63.28,63.62,63.21,63.58,48279.0,52.4859,52.7679,52.4279,52.7348,48279.0
2016-01-21 15:15:00,63.58,63.59,63.28,63.41,41387.0,52.7348,52.7431,52.4859,52.5938,41387.0
2016-01-21 15:20:00,63.39,63.66,63.37,63.62,38214.0,52.5772,52.8011,52.5606,52.7679,38214.0
2016-01-21 15:25:00,63.63,63.68,63.41,63.47,34223.0,52.7762,52.8177,52.5938,52.6435,34223.0
2016-01-21 15:30:00,63.44,63.82,63.44,63.71,47193.0,52.6187,52.9338,52.6187,52.8426,47193.0
2016-01-21 15:35:00,63.7,63.75,63.54,63.61,46099.0,52.8343,52.8758,52.7016,52.7597,46099.0
2016-01-21 15:40:00,63.63,63.72,63.49,63.57,67780.0,52.7762,52.8509,52.6601,52.7265,67780.0
2016-01-21 15:45:00,63.56,63.6,63.29,63.42,54777.0,52.7182,52.7514,52.4942,52.6021,54777.0
2016-01-21 15:50:00,63.43,63.57,63.38,63.54,78639.0,52.6104,52.7265,52.5689,52.7016,78639.0
2016-01-21 15:55:00,63.53,63.54,63.28,63.29,163923.0,52.6933,52.7016,52.4859,52.4942,163923.0
2016-01-22 09:30:00,64.93,66.0,64.93,65.96,128815.0,53.8545,54.742,53.8545,54.7088,128815.0
2016-01-22 09:35:00,66.0,66.37,65.38,65.96,141013.0,54.742,55.0489,54.2277,54.7088,141013.0
2016-01-22 09:40:00,65.96,66.62,65.52,66.6,179480.0,54.7088,55.2562,54.3439,55.2396,179480.0
2016-01-22 09:45:00,66.6,67.1,66.42,67.08,178222.0,55.2396,55.6543,55.0903,55.6378,178222.0
2016-01-22 09:50:00,67.11,67.15,66.64,67.05,167992.0,55.6626,55.6958,55.2728,55.6129,167992.0
2016-01-22 09:55:00,67.07,67.12,66.95,67.06,167339.0,55.6295,55.6709,55.5299,55.6212,167339.0
2016-01-22 10:00:00,67.07,67.18,66.65,66.75,123115.0,55.6295,55.7207,55.2811,55.364,123115.0
2016-01-22 10:05:00,66.77,66.98,66.48,66.52,94847.0,55.3806,55.5548,55.1401,55.1733,94847.0
2016-01-22 10:10:00,66.55,67.17,66.53,67.13,112182.0,55.1982,55.7124,55.1816,55.6792,112182.0
2016-01-22 10:15:00,67.13,67.18,66.89,67.12,71238.0,55.6792,55.7207,55.4802,55.6709,71238.0
2016-01-22 10:20:00,67.12,67.42,66.63,67.07,126353.0,55.6709,55.9198,55.2645,55.6295,126353.0
2016-01-22 10:25:00,67.04,67.23,66.73,66.87,64940.0,55.6046,55.7622,55.3475,55.4636,64940.0
2016-01-22 10:30:00,66.87,67.12,66.77,66.89,49321.0,55.4636,55.6709,55.3806,55.4802,49321.0
2016-01-22 10:35:00,66.87,67.06,66.65,66.95,48656.0,55.4636,55.6212,55.2811,55.5299,48656.0
2016-01-22 10:40:00,66.98,67.04,66.6,66.78,84394.0,55.5548,55.6046,55.2396,55.3889,84394.0
2016-01-22 10:45:00,66.8,66.83,66.3,66.3,114931.0,55.4055,55.4304,54.9908,54.9908,114931.0
2016-01-22 10:50:00,66.33,66.47,66.07,66.34,62398.0,55.0157,55.1318,54.8,55.024,62398.0
2016-01-22 10:55:00,66.36,66.8,66.36,66.75,65243.0,55.0406,55.4055,55.0406,55.364,65243.0
2016-01-22 11:00:00,66.78,66.97,66.47,66.47,97602.0,55.3889,55.5465,55.1318,55.1318,97602.0
2016-01-22 11:05:00,66.49,66.59,66.26,66.33,40482.0,55.1484,55.2313,54.9576,55.0157,40482.0
2016-01-22 11:10:00,66.29,66.35,66.14,66.25,20421.0,54.9825,55.0323,54.8581,54.9493,20421.0
2016-01-22 11:15:00,66.25,66.45,66.07,66.35,40059.0,54.9493,55.1152,54.8,55.0323,40059.0
2016-01-22 11:20:00,66.39,66.6,66.33,66.42,33738.0,55.0655,55.2396,55.0157,55.0903,33738.0
2016-01-22 11:25:00,66.43,66.63,66.32,66.56,35682.0,55.0986,55.2645,55.0074,55.2065,35682.0
2016-01-22 11:30:00,66.52,66.67,66.14,66.14,35559.0,55.1733,55.2977,54.8581,54.8581,35559.0
2016-01-22 11:35:00,66.16,66.16,65.91,65.93,33949.0,54.8747,54.8747,54.6673,54.6839,33949.0
2016-01-22 11:40:00,65.95,66.12,65.91,66.1,22602.0,54.7005,54.8415,54.6673,54.8249,22602.0
2016-01-22 11:45:00,66.08,66.21,65.84,66.0,36557.0,54.8083,54.9162,54.6093,54.742,36557.0
2016-01-22 11:50:00,66.04,66.24,65.9,66.2,69508.0,54.7752,54.941,54.659,54.9079,69508.0
2016-01-22 11:55:00,66.19,66.3,66.13,66.16,63201.0,54.8996,54.9908,54.8498,54.8747,63201.0
2016-01-22 12:00:00,66.15,66.3,66.14,66.24,29243.0,54.8664,54.9908,54.8581,54.941,29243.0
2016-01-22 12:05:00,66.21,66.45,66.18,66.38,36092.0,54.9162,55.1152,54.8913,55.0572,36092.0
2016-01-22 12:10:00,66.4,66.49,66.14,66.4,34208.0,55.0737,55.1484,54.8581,55.0737,34208.0
2016-01-22 12:15:00,66.38,66.49,66.31,66.49,24747.0,55.0572,55.1484,54.9991,55.1484,24747.0
2016-01-22 12:20:00,66.48,66.5,66.34,66.49,29632.0,55.1401,55.1567,55.024,55.1484,29632.0
2016-01-22 12:25:00,66.49,66.59,66.3,66.52,40685.0,55.1484,55.2313,54.9908,55.1733,40685.0
2016-01-22 12:30:00,66.48,66.52,66.39,66.45,27508.0,55.1401,55.1733,55.0655,55.1152,27508.0
2016-01-22 12:35:00,66.45,66.81,66.37,66.81,28388.0,55.1152,55.4138,55.0489,55.4138,28388.0
2016-01-22 12:40:00,66.77,66.81,66.52,66.52,29509.0,55.3806,55.4138,55.1733,55.1733,29509.0
2016-01-22 12:45:00,66.54,66.6,66.39,66.57,29691.0,55.1899,55.2396,55.0655,55.2147,29691.0
2016-01-22 12:50:00,66.57,66.79,66.53,66.78,27961.0,55.2147,55.3972,55.1816,55.3889,27961.0
2016-01-22 12:55:00,66.76,66.89,66.7,66.78,29937.0,55.3723,55.4802,55.3226,55.3889,29937.0
2016-01-22 13:00:00,66.81,66.81,66.43,66.49,37657.0,55.4138,55.4138,55.0986,55.1484,37657.0
2016-01-22 13:05:00,66.49,66.64,66.4,66.48,47164.0,55.1484,55.2728,55.0737,55.1401,47164.0
2016-01-22 13:10:00,66.53,66.73,66.52,66.73,38613.0,55.1816,55.3475,55.1733,55.3475,38613.0
2016-01-22 13:15:00,66.76,66.83,66.69,66.76,27490.0,55.3723,55.4304,55.3143,55.3723,27490.0
2016-01-22 13:20:00,66.74,66.93,66.72,66.79,33306.0,55.3558,55.5133,55.3392,55.3972,33306.0
2016-01-22 13:25:00,66.8,66.91,66.72,66.84,52161.0,55.4055,55.4968,55.3392,55.4387,52161.0
2016-01-22 13:30:00,66.85,66.94,66.83,66.86,37216.0,55.447,55.5216,55.4304,55.4553,37216.0
2016-01-22 13:35:00,66.87,66.89,66.77,66.85,39170.0,55.4636,55.4802,55.3806,55.447,39170.0
2016-01-22 13:40:00,66.84,66.94,66.82,66.91,45315.0,55.4387,55.5216,55.4221,55.4968,45315.0
2016-01-22 13:45:00,66.9,67.13,66.87,67.13,44984.0,55.4885,55.6792,55.4636,55.6792,44984.0
2016-01-22 13:50:00,67.13,67.17,67.12,67.17,42905.0,55.6792,55.7124,55.6709,55.7124,42905.0
2016-01-22 13:55:00,67.18,67.39,67.16,67.39,77114.0,55.7207,55.8949,55.7041,55.8949,77114.0
2016-01-22 14:00:00,67.36,67.4,67.25,67.28,57491.0,55.87,55.9032,55.7788,55.8036,57491.0
2016-01-22 14:05:00,67.27,67.38,67.13,67.31,31185.0,55.7953,55.8866,55.6792,55.8285,31185.0
2016-01-22 14:10:00,67.31,67.39,67.16,67.35,28760.0,55.8285,55.8949,55.7041,55.8617,28760.0
2016-01-22 14:15:00,67.34,67.39,67.23,67.29,37241.0,55.8534,55.8949,55.7622,55.8119,37241.0
2016-01-22 14:20:00,67.26,67.28,67.1,67.16,51675.0,55.7871,55.8036,55.6543,55.7041,51675.0
2016-01-22 14:25:00,67.15,67.3,67.14,67.21,45167.0,55.6958,55.8202,55.6875,55.7456,45167.0
2016-01-22 14:30:00,67.2,67.23,67.09,67.15,81417.0,55.7373,55.7622,55.646,55.6958,81417.0
2016-01-22 14:35:00,67.15,67.27,66.93,66.96,55592.0,55.6958,55.7953,55.5133,55.5382,55592.0
2016-01-22 14:40:00,66.93,67.01,66.78,66.82,30336.0,55.5133,55.5797,55.3889,55.4221,30336.0
2016-01-22 14:45:00,66.82,67.02,66.77,66.91,43635.0,55.4221,55.588,55.3806,55.4968,43635.0
2016-01-22 14:50:00,66.9,66.9,66.67,66.87,52076.0,55.4885,55.4885,55.2977,55.4636,52076.0
2016-01-22 14:55:00,66.86,67.01,66.85,66.97,49055.0,55.4553,55.5797,55.447,55.5465,49055.0
2016-01-22 15:00:00,66.98,67.08,66.76,66.87,42270.0,55.5548,55.6378,55.3723,55.4636,42270.0
2016-01-22 15:05:00,66.85,66.97,66.78,66.86,67082.0,55.447,55.5465,55.3889,55.4553,67082.0
2016-01-22 15:10:00,66.86,67.01,66.77,67.01,57110.0,55.4553,55.5797,55.3806,55.5797,57110.0
2016-01-22 15:15:00,67.01,67.09,66.95,66.97,57819.0,55.5797,55.646,55.5299,55.5465,57819.0
2016-01-22 15:20:00,66.98,67.08,66.9,66.93,51165.0,55.5548,55.6378,55.4885,55.5133,51165.0
2016-01-22 15:25:00,66.93,67.1,66.92,67.07,96845.0,55.5133,55.6543,55.505,55.6295,96845.0
2016-01-22 15:30:00,67.08,67.09,66.85,66.89,85352.0,55.6378,55.646,55.447,55.4802,85352.0
2016-01-22 15:35:00,66.9,66.97,66.83,66.96,96725.0,55.4885,55.5465,55.4304,55.5382,96725.0
2016-01-22 15:40:00,66.96,67.05,66.9,66.99,66069.0,55.5382,55.6129,55.4885,55.5631,66069.0
2016-01-22 15:45:00,67.01,67.04,66.86,66.99,93393.0,55.5797,55.6046,55.4553,55.5631,93393.0
2016-01-22 15:50:00,66.99,67.06,66.97,67.04,113430.0,55.5631,55.6212,55.5465,55.6046,113430.0
2016-01-22 15:55:00,67.04,67.13,66.98,67.03,179221.0,55.6046,55.6792,55.5548,55.5963,179221.0
2016-01-25 09:30:00,66.84,66.92,66.61,66.71,61362.0,55.4387,55.505,55.2479,55.3309,61362.0
2016-01-25 09:35:00,66.74,66.74,66.37,66.64,36091.0,55.3558,55.3558,55.0489,55.2728,36091.0
2016-01-25 09:40:00,66.67,66.77,66.3,66.34,29699.0,55.2977,55.3806,54.9908,55.024,29699.0
2016-01-25 09:45:00,66.32,66.43,65.83,66.03,46790.0,55.0074,55.0986,54.601,54.7669,46790.0
2016-01-25 09:50:00,66.09,66.27,65.98,65.98,48326.0,54.8166,54.9659,54.7254,54.7254,48326.0
2016-01-25 09:55:00,65.97,65.98,65.56,65.8,70657.0,54.7171,54.7254,54.377,54.5761,70657.0
2016-01-25 10:00:00,65.77,66.14,65.65,66.05,23462.0,54.5512,54.8581,54.4517,54.7834,23462.0
2016-01-25 10:05:00,66.07,66.18,65.96,66.13,24213.0,54.8,54.8913,54.7088,54.8498,24213.0
2016-01-25 10:10:00,66.11,66.11,65.83,65.85,29015.0,54.8332,54.8332,54.601,54.6176,29015.0
2016-01-25 10:15:00,65.86,66.28,65.77,66.25,33771.0,54.6259,54.9742,54.5512,54.9493,33771.0
2016-01-25 10:20:00,66.24,66.44,66.17,66.32,44387.0,54.941,55.1069,54.883,55.0074,44387.0
2016-01-25 10:25:00,66.33,66.35,66.1,66.13,30135.0,55.0157,55.0323,54.8249,54.8498,30135.0
2016-01-25 10:30:00,66.11,66.19,65.96,66.08,18223.0,54.8332,54.8996,54.7088,54.8083,18223.0
2016-01-25 10:35:00,66.0,66.15,65.91,66.06,33779.0,54.742,54.8664,54.6673,54.7917,33779.0
2016-01-25 10:40:00,66.05,66.25,65.9,66.19,41965.0,54.7834,54.9493,54.659,54.8996,41965.0
2016-01-25 10:45:00,66.18,66.46,66.02,66.35,43775.0,54.8913,55.1235,54.7586,55.0323,43775.0
2016-01-25 10:50:00,66.33,66.47,66.23,66.3,24210.0,55.0157,55.1318,54.9327,54.9908,24210.0
2016-01-25 10:55:00,66.28,66.46,66.24,66.41,26057.0,54.9742,55.1235,54.941,55.082,26057.0
2016-01-25 11:00:00,66.37,66.4,66.21,66.33,26575.0,55.0489,55.0737,54.9162,55.0157,26575.0
2016-01-25 11:05:00,66.35,66.4,66.12,66.19,24267.0,55.0323,55.0737,54.8415,54.8996,24267.0
2016-01-25 11:10:00,66.16,66.23,66.0,66.09,48044.0,54.8747,54.9327,54.742,54.8166,48044.0
2016-01-25 11:15:00,66.08,66.14,66.02,66.08,27025.0,54.8083,54.8581,54.7586,54.8083,27025.0
2016-01-25 11:20:00,66.12,66.35,66.09,66.29,28429.0,54.8415,55.0323,54.8166,54.9825,28429.0
2016-01-25 11:25:00,66.31,66.39,66.26,66.36,19324.0,54.9991,55.0655,54.9576,55.0406,19324.0
2016-01-25 11:30:00,66.36,66.37,66.16,66.22,12249.0,55.0406,55.0489,54.8747,54.9245,12249.0
2016-01-25 11:35:00,66.24,66.24,66.07,66.13,14986.0,54.941,54.941,54.8,54.8498,14986.0
2016-01-25 11:40:00,66.13,66.19,65.94,65.94,21033.0,54.8498,54.8996,54.6922,54.6922,21033.0
2016-01-25 11:45:00,65.92,65.96,65.8,65.87,32562.0,54.6756,54.7088,54.5761,54.6342,32562.0
2016-01-25 11:50:00,65.87,66.04,65.87,65.95,21030.0,54.6342,54.7752,54.6342,54.7005,21030.0
2016-01-25 11:55:00,65.96,65.99,65.84,65.85,15358.0,54.7088,54.7337,54.6093,54.6176,15358.0
2016-01-25 12:00:00,65.85,65.94,65.81,65.88,11849.0,54.6176,54.6922,54.5844,54.6424,11849.0
2016-01-25 12:05:00,65.88,65.91,65.81,65.83,12264.0,54.6424,54.6673,54.5844,54.601,12264.0
2016-01-25 12:10:00,65.85,65.92,65.78,65.82,21647.0,54.6176,54.6756,54.5595,54.5927,21647.0
2016-01-25 12:15:00,65.8,65.98,65.79,65.91,18221.0,54.5761,54.7254,54.5678,54.6673,18221.0
2016-01-25 12:20:00,65.92,65.96,65.85,65.94,7297.0,54.6756,54.7088,54.6176,54.6922,7297.0
2016-01-25 12:25:00,65.95,65.98,65.83,65.83,9624.0,54.7005,54.7254,54.601,54.601,9624.0
2016-01-25 12:30:00,65.87,65.9,65.71,65.83,15392.0,54.6342,54.659,54.5014,54.601,15392.0
2016-01-25 12:35:00,65.78,65.85,65.72,65.85,26114.0,54.5595,54.6176,54.5097,54.6176,26114.0
2016-01-25 12:40:00,65.86,65.98,65.85,65.89,8988.0,54.6259,54.7254,54.6176,54.6507,8988.0
2016-01-25 12:45:00,65.94,66.0,65.88,65.99,13148.0,54.6922,54.742,54.6424,54.7337,13148.0
2016-01-25 12:50:00,66.02,66.04,65.92,65.99,9950.0,54.7586,54.7752,54.6756,54.7337,9950.0
2016-01-25 12:55:00,65.94,66.23,65.92,66.2,23964.0,54.6922,54.9327,54.6756,54.9079,23964.0
2016-01-25 13:00:00,66.19,66.38,66.14,66.37,20855.0,54.8996,55.0572,54.8581,55.0489,20855.0
2016-01-25 13:05:00,66.36,66.43,66.26,66.32,13485.0,55.0406,55.0986,54.9576,55.0074,13485.0
2016-01-25 13:10:00,66.33,66.42,66.22,66.41,18172.0,55.0157,55.0903,54.9245,55.082,18172.0
2016-01-25 13:15:00,66.4,66.45,66.36,66.45,22380.0,55.0737,55.1152,55.0406,55.1152,22380.0
2016-01-25 13:20:00,66.43,66.58,66.43,66.52,22123.0,55.0986,55.223,55.0986,55.1733,22123.0
2016-01-25 13:25:00,66.53,66.53,66.41,66.51,23274.0,55.1816,55.1816,55.082,55.165,23274.0
2016-01-25 13:30:00,66.52,66.6,66.47,66.53,20949.0,55.1733,55.2396,55.1318,55.1816,20949.0
2016-01-25 13:35:00,66.53,66.61,66.5,66.53,25655.0,55.1816,55.2479,55.1567,55.1816,25655.0
2016-01-25 13:40:00,66.54,66.62,66.51,66.54,18077.0,55.1899,55.2562,55.165,55.1899,18077.0
2016-01-25 13:45:00,66.55,66.64,66.39,66.4,32364.0,55.1982,55.2728,55.0655,55.0737,32364.0
2016-01-25 13:50:00,66.4,66.48,66.35,66.36,17753.0,55.0737,55.1401,55.0323,55.0406,17753.0
2016-01-25 13:55:00,66.34,66.36,66.23,66.24,11143.0,55.024,55.0406,54.9327,54.941,11143.0
2016-01-25 14:00:00,66.23,66.32,66.21,66.27,26208.0,54.9327,55.0074,54.9162,54.9659,26208.0
2016-01-25 14:05:00,66.27,66.32,66.22,66.31,18246.0,54.9659,55.0074,54.9245,54.9991,18246.0
2016-01-25 14:10:00,66.28,66.34,66.21,66.33,17426.0,54.9742,55.024,54.9162,55.0157,17426.0
2016-01-25 14:15:00,66.35,66.51,66.29,66.45,63152.0,55.0323,55.165,54.9825,55.1152,63152.0
2016-01-25 14:20:00,66.45,66.45,66.32,66.36,9136.0,55.1152,55.1152,55.0074,55.0406,9136.0
2016-01-25 14:25:00,66.36,66.4,66.24,66.4,18082.0,55.0406,55.0737,54.941,55.0737,18082.0
2016-01-25 14:30:00,66.38,66.42,66.26,66.34,25051.0,55.0572,55.0903,54.9576,55.024,25051.0
2016-01-25 14:35:00,66.31,66.38,66.21,66.29,16014.0,54.9991,55.0572,54.9162,54.9825,16014.0
2016-01-25 14:40:00,66.29,66.29,66.12,66.2,18366.0,54.9825,54.9825,54.8415,54.9079,18366.0
2016-01-25 14:45:00,66.18,66.29,66.09,66.09,30255.0,54.8913,54.9825,54.8166,54.8166,30255.0
2016-01-25 14:50:00,66.1,66.28,66.08,66.26,44184.0,54.8249,54.9742,54.8083,54.9576,44184.0
2016-01-25 14:55:00,66.26,66.39,66.23,66.3,26802.0,54.9576,55.0655,54.9327,54.9908,26802.0
2016-01-25 15:00:00,66.27,66.4,66.27,66.33,17318.0,54.9659,55.0737,54.9659,55.0157,17318.0
2016-01-25 15:05:00,66.32,66.33,66.09,66.09,21967.0,55.0074,55.0157,54.8166,54.8166,21967.0
2016-01-25 15:10:00,66.09,66.1,65.9,65.92,21361.0,54.8166,54.8249,54.659,54.6756,21361.0
2016-01-25 15:15:00,65.93,65.94,65.79,65.86,26546.0,54.6839,54.6922,54.5678,54.6259,26546.0
2016-01-25 15:20:00,65.86,65.86,65.7,65.73,39944.0,54.6259,54.6259,54.4932,54.518,39944.0
2016-01-25 15:25:00,65.73,65.87,65.71,65.75,33057.0,54.518,54.6342,54.5014,54.5346,33057.0
2016-01-25 15:30:00,65.75,65.89,65.66,65.69,61258.0,54.5346,54.6507,54.46,54.4849,61258.0
2016-01-25 15:35:00,65.69,65.72,65.6,65.67,43094.0,54.4849,54.5097,54.4102,54.4683,43094.0
2016-01-25 15:40:00,65.64,65.67,65.51,65.51,66059.0,54.4434,54.4683,54.3356,54.3356,66059.0
2016-01-25 15:45:00,65.5,65.66,65.5,65.63,45366.0,54.3273,54.46,54.3273,54.4351,45366.0
2016-01-25 15:50:00,65.62,65.64,65.5,65.58,66600.0,54.4268,54.4434,54.3273,54.3936,66600.0
2016-01-25 15:55:00,65.57,65.66,65.49,65.59,141161.0,54.3853,54.46,54.319,54.4019,141161.0
2016-01-26 09:30:00,65.75,66.26,65.55,66.08,60354.0,54.5346,54.9576,54.3687,54.8083,60354.0
2016-01-26 09:35:00,66.05,66.06,65.42,65.61,33307.0,54.7834,54.7917,54.2609,54.4185,33307.0
2016-01-26 09:40:00,65.69,65.75,65.36,65.53,36149.0,54.4849,54.5346,54.2111,54.3521,36149.0
2016-01-26 09:45:00,65.53,65.53,65.2,65.29,43402.0,54.3521,54.3521,54.0784,54.1531,43402.0
2016-01-26 09:50:00,65.32,65.35,65.12,65.16,34803.0,54.178,54.2029,54.0121,54.0453,34803.0
2016-01-26 09:55:00,65.18,65.25,64.99,65.06,113841.0,54.0619,54.1199,53.9043,53.9623,113841.0
2016-01-26 10:00:00,65.08,65.37,65.08,65.32,30614.0,53.9789,54.2194,53.9789,54.178,30614.0
2016-01-26 10:05:00,65.29,65.31,65.09,65.25,51465.0,54.1531,54.1697,53.9872,54.1199,51465.0
2016-01-26 10:10:00,65.25,65.44,65.22,65.32,33692.0,54.1199,54.2775,54.095,54.178,33692.0
2016-01-26 10:15:00,65.35,65.56,65.3,65.34,31215.0,54.2029,54.377,54.1614,54.1946,31215.0
2016-01-26 10:20:00,65.34,65.53,65.32,65.53,28699.0,54.1946,54.3521,54.178,54.3521,28699.0
2016-01-26 10:25:00,65.55,65.85,65.53,65.78,32504.0,54.3687,54.6176,54.3521,54.5595,32504.0
2016-01-26 10:30:00,65.79,65.87,65.71,65.8,18346.0,54.5678,54.6342,54.5014,54.5761,18346.0
2016-01-26 10:35:00,65.81,65.98,65.81,65.98,26190.0,54.5844,54.7254,54.5844,54.7254,26190.0
2016-01-26 10:40:00,65.96,66.29,65.96,66.22,51355.0,54.7088,54.9825,54.7088,54.9245,51355.0
2016-01-26 10:45:00,66.24,66.29,65.94,66.02,40013.0,54.941,54.9825,54.6922,54.7586,40013.0
2016-01-26 10:50:00,66.05,66.05,65.75,65.9,34801.0,54.7834,54.7834,54.5346,54.659,34801.0
2016-01-26 10:55:00,65.94,66.08,65.86,65.98,28071.0,54.6922,54.8083,54.6259,54.7254,28071.0
2016-01-26 11:00:00,65.94,66.4,65.92,66.39,16633.0,54.6922,55.0737,54.6756,55.0655,16633.0
2016-01-26 11:05:00,66.38,66.47,65.99,66.07,25871.0,55.0572,55.1318,54.7337,54.8,25871.0
2016-01-26 11:10:00,66.12,66.16,66.01,66.13,15583.0,54.8415,54.8747,54.7503,54.8498,15583.0
2016-01-26 11:15:00,66.12,66.38,66.0,66.38,16877.0,54.8415,55.0572,54.742,55.0572,16877.0
2016-01-26 11:20:00,66.36,66.4,66.19,66.33,17442.0,55.0406,55.0737,54.8996,55.0157,17442.0
2016-01-26 11:25:00,66.34,66.46,66.25,66.44,19377.0,55.024,55.1235,54.9493,55.1069,19377.0
2016-01-26 11:30:00,66.43,66.43,65.95,65.95,30057.0,55.0986,55.0986,54.7005,54.7005,30057.0
2016-01-26 11:35:00,65.93,66.1,65.84,66.1,16703.0,54.6839,54.8249,54.6093,54.8249,16703.0
2016-01-26 11:40:00,66.08,66.36,66.01,66.33,22460.0,54.8083,55.0406,54.7503,55.0157,22460.0
2016-01-26 11:45:00,66.34,66.4,66.22,66.33,14521.0,55.024,55.0737,54.9245,55.0157,14521.0
2016-01-26 11:50:00,66.35,66.45,66.34,66.39,19545.0,55.0323,55.1152,55.024,55.0655,19545.0
2016-01-26 11:55:00,66.39,66.44,66.29,66.3,23108.0,55.0655,55.1069,54.9825,54.9908,23108.0
2016-01-26 12:00:00,66.31,66.58,66.31,66.51,17863.0,54.9991,55.223,54.9991,55.165,17863.0
2016-01-26 12:05:00,66.49,66.49,66.37,66.44,10170.0,55.1484,55.1484,55.0489,55.1069,10170.0
2016-01-26 12:10:00,66.44,66.76,66.44,66.7,18888.0,55.1069,55.3723,55.1069,55.3226,18888.0
2016-01-26 12:15:00,66.71,66.78,66.6,66.73,23122.0,55.3309,55.3889,55.2396,55.3475,23122.0
2016-01-26 12:20:00,66.73,66.76,66.53,66.65,43848.0,55.3475,55.3723,55.1816,55.2811,43848.0
2016-01-26 12:25:00,66.65,66.89,66.65,66.84,26924.0,55.2811,55.4802,55.2811,55.4387,26924.0
2016-01-26 12:30:00,66.85,66.93,66.78,66.85,17105.0,55.447,55.5133,55.3889,55.447,17105.0
2016-01-26 12:35:00,66.86,66.95,66.85,66.89,17108.0,55.4553,55.5299,55.447,55.4802,17108.0
2016-01-26 12:40:00,66.92,67.04,66.86,66.9,23592.0,55.505,55.6046,55.4553,55.4885,23592.0
2016-01-26 12:45:00,66.89,66.96,66.71,66.72,16167.0,55.4802,55.5382,55.3309,55.3392,16167.0
2016-01-26 12:50:00,66.71,66.71,66.54,66.61,12683.0,55.3309,55.3309,55.1899,55.2479,12683.0
2016-01-26 12:55:00,66.63,66.71,66.53,66.59,16500.0,55.2645,55.3309,55.1816,55.2313,16500.0
2016-01-26 13:00:00,66.61,66.65,66.57,66.62,11426.0,55.2479,55.2811,55.2147,55.2562,11426.0
2016-01-26 13:05:00,66.59,66.59,66.41,66.41,20197.0,55.2313,55.2313,55.082,55.082,20197.0
2016-01-26 13:10:00,66.41,66.64,66.35,66.61,49035.0,55.082,55.2728,55.0323,55.2479,49035.0
2016-01-26 13:15:00,66.58,66.58,66.42,66.44,14084.0,55.223,55.223,55.0903,55.1069,14084.0
2016-01-26 13:20:00,66.43,66.51,66.4,66.5,15897.0,55.0986,55.165,55.0737,55.1567,15897.0
2016-01-26 13:25:00,66.5,66.65,66.45,66.56,31601.0,55.1567,55.2811,55.1152,55.2065,31601.0
2016-01-26 13:30:00,66.57,66.57,66.49,66.51,9716.0,55.2147,55.2147,55.1484,55.165,9716.0
2016-01-26 13:35:00,66.53,66.54,66.41,66.42,16672.0,55.1816,55.1899,55.082,55.0903,16672.0
2016-01-26 13:40:00,66.43,66.55,66.41,66.42,9014.0,55.0986,55.1982,55.082,55.0903,9014.0
2016-01-26 13:45:00,66.42,66.43,66.29,66.4,15810.0,55.0903,55.0986,54.9825,55.0737,15810.0
2016-01-26 13:50:00,66.38,66.4,66.18,66.24,15814.0,55.0572,55.0737,54.8913,54.941,15814.0
2016-01-26 13:55:00,66.24,66.25,66.03,66.09,21407.0,54.941,54.9493,54.7669,54.8166,21407.0
2016-01-26 14:00:00,66.09,66.17,66.03,66.04,19158.0,54.8166,54.883,54.7669,54.7752,19158.0
2016-01-26 14:05:00,66.04,66.16,66.03,66.1,20099.0,54.7752,54.8747,54.7669,54.8249,20099.0
2016-01-26 14:10:00,66.08,66.08,65.95,65.95,16495.0,54.8083,54.8083,54.7005,54.7005,16495.0
2016-01-26 14:15:00,65.98,66.06,65.95,65.95,16352.0,54.7254,54.7917,54.7005,54.7005,16352.0
2016-01-26 14:20:00,65.94,66.11,65.91,66.08,18603.0,54.6922,54.8332,54.6673,54.8083,18603.0
2016-01-26 14:25:00,66.1,66.1,65.9,65.95,15708.0,54.8249,54.8249,54.659,54.7005,15708.0
2016-01-26 14:30:00,65.93,66.06,65.88,66.02,16793.0,54.6839,54.7917,54.6424,54.7586,16793.0
2016-01-26 14:35:00,65.98,66.01,65.82,65.84,17404.0,54.7254,54.7503,54.5927,54.6093,17404.0
2016-01-26 14:40:00,65.83,66.04,65.83,66.01,20400.0,54.601,54.7752,54.601,54.7503,20400.0
2016-01-26 14:45:00,66.02,66.02,65.72,65.73,32764.0,54.7586,54.7586,54.5097,54.518,32764.0
2016-01-26 14:50:00,65.75,66.01,65.73,65.98,16115.0,54.5346,54.7503,54.518,54.7254,16115.0
2016-01-26 14:55:00,65.95,65.97,65.81,65.87,22634.0,54.7005,54.7171,54.5844,54.6342,22634.0
2016-01-26 15:00:00,65.85,65.9,65.75,65.78,18559.0,54.6176,54.659,54.5346,54.5595,18559.0
2016-01-26 15:05:00,65.77,65.82,65.67,65.71,17574.0,54.5512,54.5927,54.4683,54.5014,17574.0
2016-01-26 15:10:00,65.73,65.86,65.69,65.86,16343.0,54.518,54.6259,54.4849,54.6259,16343.0
2016-01-26 15:15:00,65.85,65.95,65.75,65.76,17922.0,54.6176,54.7005,54.5346,54.5429,17922.0
2016-01-26 15:20:00,65.73,65.74,65.53,65.58,54384.0,54.518,54.5263,54.3521,54.3936,54384.0
2016-01-26 15:25:00,65.57,65.7,65.53,65.62,28323.0,54.3853,54.4932,54.3521,54.4268,28323.0
2016-01-26 15:30:00,65.62,65.69,65.57,65.57,33029.0,54.4268,54.4849,54.3853,54.3853,33029.0
2016-01-26 15:35:00,65.57,65.68,65.45,65.64,45443.0,54.3853,54.4766,54.2858,54.4434,45443.0
2016-01-26 15:40:00,65.63,65.76,65.61,65.75,43730.0,54.4351,54.5429,54.4185,54.5346,43730.0
2016-01-26 15:45:00,65.74,65.75,65.54,65.6,59608.0,54.5263,54.5346,54.3604,54.4102,59608.0
2016-01-26 15:50:00,65.6,65.66,65.54,65.63,62774.0,54.4102,54.46,54.3604,54.4351,62774.0
2016-01-26 15:55:00,65.65,65.82,65.55,65.8,116356.0,54.4517,54.5927,54.3687,54.5761,116356.0
2016-01-27 09:30:00,65.68,65.75,64.89,65.56,340197.0,54.4766,54.5346,53.8213,54.377,340197.0
2016-01-27 09:35:00,65.53,66.46,65.43,65.59,167319.0,54.3521,55.1235,54.2692,54.4019,167319.0
2016-01-27 09:40:00,65.65,65.86,64.3,64.32,172681.0,54.4517,54.6259,53.332,53.3485,172681.0
2016-01-27 09:45:00,64.32,64.91,64.32,64.32,99025.0,53.3485,53.8379,53.3485,53.3485,99025.0
2016-01-27 09:50:00,64.3,64.32,63.61,63.62,150366.0,53.332,53.3485,52.7597,52.7679,150366.0
2016-01-27 09:55:00,63.62,63.87,63.43,63.85,129348.0,52.7679,52.9753,52.6104,52.9587,129348.0
2016-01-27 10:00:00,63.85,64.08,63.5,63.52,119892.0,52.9587,53.1495,52.6684,52.685,119892.0
2016-01-27 10:05:00,63.46,63.62,63.21,63.49,117241.0,52.6352,52.7679,52.4279,52.6601,117241.0
2016-01-27 10:10:00,63.46,63.49,62.86,62.86,101311.0,52.6352,52.6601,52.1376,52.1376,101311.0
2016-01-27 10:15:00,62.86,62.88,62.46,62.61,143693.0,52.1376,52.1542,51.8058,51.9302,143693.0
2016-01-27 10:20:00,62.61,62.76,62.25,62.62,164348.0,51.9302,52.0546,51.6316,51.9385,164348.0
2016-01-27 10:25:00,62.6,62.88,62.56,62.75,120437.0,51.9219,52.1542,51.8888,52.0464,120437.0
2016-01-27 10:30:00,62.8,63.19,62.7,63.07,84321.0,52.0878,52.4113,52.0049,52.3118,84321.0
2016-01-27 10:35:00,63.15,63.69,63.13,63.44,82191.0,52.3781,52.826,52.3615,52.6187,82191.0
2016-01-27 10:40:00,63.44,63.49,63.24,63.26,67986.0,52.6187,52.6601,52.4528,52.4694,67986.0
2016-01-27 10:45:00,63.26,63.5,63.23,63.28,26569.0,52.4694,52.6684,52.4445,52.4859,26569.0
2016-01-27 10:50:00,63.32,63.44,63.02,63.17,61369.0,52.5191,52.6187,52.2703,52.3947,61369.0
2016-01-27 10:55:00,63.15,63.33,63.06,63.33,49980.0,52.3781,52.5274,52.3035,52.5274,49980.0
2016-01-27 11:00:00,63.33,63.44,63.23,63.36,41107.0,52.5274,52.6187,52.4445,52.5523,41107.0
2016-01-27 11:05:00,63.33,63.38,63.02,63.13,96679.0,52.5274,52.5689,52.2703,52.3615,96679.0
2016-01-27 11:10:00,63.11,63.17,62.92,62.97,51268.0,52.3449,52.3947,52.1874,52.2288,51268.0
2016-01-27 11:15:00,62.92,63.09,62.8,63.06,54515.0,52.1874,52.3284,52.0878,52.3035,54515.0
2016-01-27 11:20:00,63.07,63.48,63.0,63.42,60191.0,52.3118,52.6518,52.2537,52.6021,60191.0
2016-01-27 11:25:00,63.42,63.44,63.15,63.27,27100.0,52.6021,52.6187,52.3781,52.4777,27100.0
2016-01-27 11:30:00,63.33,63.56,63.33,63.48,46077.0,52.5274,52.7182,52.5274,52.6518,46077.0
2016-01-27 11:35:00,63.5,64.05,63.46,63.99,57747.0,52.6684,53.1246,52.6352,53.0748,57747.0
2016-01-27 11:40:00,63.98,64.3,63.95,64.26,64786.0,53.0665,53.332,53.0417,53.2988,64786.0
2016-01-27 11:45:00,64.24,64.38,64.19,64.25,57724.0,53.2822,53.3983,53.2407,53.2905,57724.0
2016-01-27 11:50:00,64.26,64.31,64.19,64.22,36574.0,53.2988,53.3403,53.2407,53.2656,36574.0
2016-01-27 11:55:00,64.21,64.66,64.2,64.5,126844.0,53.2573,53.6305,53.249,53.4978,126844.0
2016-01-27 12:00:00,64.49,64.61,64.43,64.58,49237.0,53.4895,53.5891,53.4398,53.5642,49237.0
2016-01-27 12:05:00,64.57,64.63,64.43,64.43,35625.0,53.5559,53.6057,53.4398,53.4398,35625.0
2016-01-27 12:10:00,64.44,64.5,64.31,64.44,25356.0,53.4481,53.4978,53.3403,53.4481,25356.0
2016-01-27 12:15:00,64.46,64.46,64.28,64.37,19462.0,53.4647,53.4647,53.3154,53.39,19462.0
2016-01-27 12:20:00,64.36,64.37,64.08,64.11,19838.0,53.3817,53.39,53.1495,53.1744,19838.0
2016-01-27 12:25:00,64.1,64.18,63.98,64.02,21868.0,53.1661,53.2324,53.0665,53.0997,21868.0
2016-01-27 12:30:00,64.04,64.27,64.02,64.2,31523.0,53.1163,53.3071,53.0997,53.249,31523.0
2016-01-27 12:35:00,64.2,64.3,64.15,64.23,14802.0,53.249,53.332,53.2075,53.2739,14802.0
2016-01-27 12:40:00,64.23,64.28,64.12,64.18,12458.0,53.2739,53.3154,53.1827,53.2324,12458.0
2016-01-27 12:45:00,64.15,64.28,64.11,64.22,14883.0,53.2075,53.3154,53.1744,53.2656,14883.0
2016-01-27 12:50:00,64.22,64.23,64.03,64.09,17304.0,53.2656,53.2739,53.108,53.1578,17304.0
2016-01-27 12:55:00,64.06,64.26,64.05,64.19,21564.0,53.1329,53.2988,53.1246,53.2407,21564.0
2016-01-27 13:00:00,64.18,64.32,64.07,64.29,17122.0,53.2324,53.3485,53.1412,53.3237,17122.0
2016-01-27 13:05:00,64.27,64.36,64.2,64.36,13736.0,53.3071,53.3817,53.249,53.3817,13736.0
2016-01-27 13:10:00,64.36,64.42,64.19,64.2,12738.0,53.3817,53.4315,53.2407,53.249,12738.0
2016-01-27 13:15:00,64.22,64.25,63.95,63.95,24313.0,53.2656,53.2905,53.0417,53.0417,24313.0
2016-01-27 13:20:00,63.97,63.97,63.84,63.84,28095.0,53.0582,53.0582,52.9504,52.9504,28095.0
2016-01-27 13:25:00,63.84,63.87,63.69,63.71,10796.0,52.9504,52.9753,52.826,52.8426,10796.0
2016-01-27 13:30:00,63.71,63.73,63.55,63.59,32427.0,52.8426,52.8592,52.7099,52.7431,32427.0
2016-01-27 13:35:00,63.59,63.63,63.46,63.53,25353.0,52.7431,52.7762,52.6352,52.6933,25353.0
2016-01-27 13:40:00,63.54,63.54,63.31,63.34,33275.0,52.7016,52.7016,52.5108,52.5357,33275.0
2016-01-27 13:45:00,63.35,63.41,63.18,63.2,29308.0,52.544,52.5938,52.403,52.4196,29308.0
2016-01-27 13:50:00,63.18,63.32,63.08,63.12,24306.0,52.403,52.5191,52.3201,52.3532,24306.0
2016-01-27 13:55:00,63.14,63.36,63.07,63.3,28468.0,52.3698,52.5523,52.3118,52.5025,28468.0
2016-01-27 14:00:00,63.28,63.57,62.89,63.2,74442.0,52.4859,52.7265,52.1625,52.4196,74442.0
2016-01-27 14:05:00,63.16,63.18,62.68,62.7,45546.0,52.3864,52.403,51.9883,52.0049,45546.0
2016-01-27 14:10:00,62.64,62.94,62.54,62.69,77391.0,51.9551,52.2039,51.8722,51.9966,77391.0
2016-01-27 14:15:00,62.74,63.05,62.68,62.98,28781.0,52.0381,52.2952,51.9883,52.2371,28781.0
2016-01-27 14:20:00,62.99,63.1,62.85,62.86,33418.0,52.2454,52.3366,52.1293,52.1376,33418.0
2016-01-27 14:25:00,62.88,63.02,62.8,62.98,45483.0,52.1542,52.2703,52.0878,52.2371,45483.0
2016-01-27 14:30:00,63.0,63.24,62.92,63.18,35469.0,52.2537,52.4528,52.1874,52.403,35469.0
2016-01-27 14:35:00,63.17,63.21,62.61,62.63,52551.0,52.3947,52.4279,51.9302,51.9468,52551.0
2016-01-27 14:40:00,62.65,62.68,62.52,62.58,27251.0,51.9634,51.9883,51.8556,51.9053,27251.0
2016-01-27 14:45:00,62.59,62.85,62.49,62.68,42983.0,51.9136,52.1293,51.8307,51.9883,42983.0
2016-01-27 14:50:00,62.64,62.79,62.46,62.46,21890.0,51.9551,52.0795,51.8058,51.8058,21890.0
2016-01-27 14:55:00,62.47,62.57,62.16,62.4,66140.0,51.8141,51.8971,51.557,51.7561,66140.0
2016-01-27 15:00:00,62.39,62.4,62.03,62.19,54880.0,51.7478,51.7561,51.4492,51.5819,54880.0
2016-01-27 15:05:00,62.16,62.19,61.95,62.11,71987.0,51.557,51.5819,51.3828,51.5155,71987.0
2016-01-27 15:10:00,62.1,62.12,61.85,61.89,84775.0,51.5072,51.5238,51.2999,51.333,84775.0
2016-01-27 15:15:00,61.88,62.03,61.7,61.93,62518.0,51.3248,51.4492,51.1755,51.3662,62518.0
2016-01-27 15:20:00,61.9,62.17,61.9,62.0,75777.0,51.3413,51.5653,51.3413,51.4243,75777.0
2016-01-27 15:25:00,62.0,62.29,61.97,62.04,51760.0,51.4243,51.6648,51.3994,51.4575,51760.0
2016-01-27 15:30:00,62.04,62.34,62.03,62.29,54983.0,51.4575,51.7063,51.4492,51.6648,54983.0
2016-01-27 15:35:00,62.25,62.44,62.15,62.16,93938.0,51.6316,51.7892,51.5487,51.557,93938.0
2016-01-27 15:40:00,62.15,62.27,62.08,62.25,58456.0,51.5487,51.6482,51.4906,51.6316,58456.0
2016-01-27 15:45:00,62.23,62.35,62.14,62.28,96871.0,51.615,51.7146,51.5404,51.6565,96871.0
2016-01-27 15:50:00,62.29,62.3,62.05,62.12,131760.0,51.6648,51.6731,51.4658,51.5238,131760.0
2016-01-27 15:55:00,62.12,62.17,62.0,62.13,223746.0,51.5238,51.5653,51.4243,51.5321,223746.0
2016-01-28 09:30:00,62.77,63.44,62.61,63.27,154049.0,52.0629,52.6187,51.9302,52.4777,154049.0
2016-01-28 09:35:00,63.29,63.47,63.25,63.31,101879.0,52.4942,52.6435,52.4611,52.5108,101879.0
2016-01-28 09:40:00,63.33,63.66,63.1,63.42,55108.0,52.5274,52.8011,52.3366,52.6021,55108.0
2016-01-28 09:45:00,63.45,63.84,63.41,63.7,55216.0,52.6269,52.9504,52.5938,52.8343,55216.0
2016-01-28 09:50:00,63.71,64.25,63.7,63.73,79387.0,52.8426,53.2905,52.8343,52.8592,79387.0
2016-01-28 09:55:00,63.74,63.87,63.63,63.81,55078.0,52.8675,52.9753,52.7762,52.9255,55078.0
2016-01-28 10:00:00,63.81,63.97,63.72,63.75,107726.0,52.9255,53.0582,52.8509,52.8758,107726.0
2016-01-28 10:05:00,63.73,63.88,63.69,63.73,92765.0,52.8592,52.9836,52.826,52.8592,92765.0
2016-01-28 10:10:00,63.71,63.71,63.5,63.52,126497.0,52.8426,52.8426,52.6684,52.685,126497.0
2016-01-28 10:15:00,63.5,63.62,63.37,63.51,126898.0,52.6684,52.7679,52.5606,52.6767,126898.0
2016-01-28 10:20:00,63.49,63.86,63.4,63.79,145659.0,52.6601,52.967,52.5855,52.909,145659.0
2016-01-28 10:25:00,63.79,63.85,63.58,63.62,158596.0,52.909,52.9587,52.7348,52.7679,158596.0
2016-01-28 10:30:00,63.63,63.8,63.21,63.32,150407.0,52.7762,52.9172,52.4279,52.5191,150407.0
2016-01-28 10:35:00,63.34,63.6,63.32,63.53,108483.0,52.5357,52.7514,52.5191,52.6933,108483.0
2016-01-28 10:40:00,63.53,64.11,63.5,64.11,112350.0,52.6933,53.1744,52.6684,53.1744,112350.0
2016-01-28 10:45:00,64.04,64.16,63.85,64.16,56401.0,53.1163,53.2158,52.9587,53.2158,56401.0
2016-01-28 10:50:00,64.17,64.27,63.75,63.75,47145.0,53.2241,53.3071,52.8758,52.8758,47145.0
2016-01-28 10:55:00,63.72,64.39,63.62,64.36,115656.0,52.8509,53.4066,52.7679,53.3817,115656.0
2016-01-28 11:00:00,64.35,64.39,63.83,63.97,68858.0,53.3734,53.4066,52.9421,53.0582,68858.0
2016-01-28 11:05:00,63.98,64.46,63.98,64.34,63029.0,53.0665,53.4647,53.0665,53.3651,63029.0
2016-01-28 11:10:00,64.33,64.44,64.0,64.02,33792.0,53.3568,53.4481,53.0831,53.0997,33792.0
2016-01-28 11:15:00,64.0,64.07,63.87,63.99,30483.0,53.0831,53.1412,52.9753,53.0748,30483.0
2016-01-28 11:20:00,63.96,64.09,63.9,63.99,31096.0,53.05,53.1578,53.0002,53.0748,31096.0
2016-01-28 11:25:00,64.0,64.14,63.9,63.98,46216.0,53.0831,53.1992,53.0002,53.0665,46216.0
2016-01-28 11:30:00,63.98,64.01,63.89,63.94,56247.0,53.0665,53.0914,52.9919,53.0334,56247.0
2016-01-28 11:35:00,63.92,63.92,63.63,63.64,42106.0,53.0168,53.0168,52.7762,52.7845,42106.0
2016-01-28 11:40:00,63.66,63.77,63.6,63.68,34233.0,52.8011,52.8924,52.7514,52.8177,34233.0
2016-01-28 11:45:00,63.66,63.68,63.49,63.55,35656.0,52.8011,52.8177,52.6601,52.7099,35656.0
2016-01-28 11:50:00,63.56,63.66,63.49,63.5,30640.0,52.7182,52.8011,52.6601,52.6684,30640.0
2016-01-28 11:55:00,63.5,63.64,63.49,63.51,25710.0,52.6684,52.7845,52.6601,52.6767,25710.0
2016-01-28 12:00:00,63.51,63.94,63.51,63.94,33919.0,52.6767,53.0334,52.6767,53.0334,33919.0
2016-01-28 12:05:00,63.9,63.97,63.7,63.73,32404.0,53.0002,53.0582,52.8343,52.8592,32404.0
2016-01-28 12:10:00,63.73,63.86,63.62,63.76,23109.0,52.8592,52.967,52.7679,52.8841,23109.0
2016-01-28 12:15:00,63.81,63.83,63.66,63.77,29545.0,52.9255,52.9421,52.8011,52.8924,29545.0
2016-01-28 12:20:00,63.79,64.04,63.78,63.94,40272.0,52.909,53.1163,52.9007,53.0334,40272.0
2016-01-28 12:25:00,63.87,63.98,63.67,63.9,21994.0,52.9753,53.0665,52.8094,53.0002,21994.0
2016-01-28 12:30:00,63.91,64.14,63.88,64.11,22567.0,53.0085,53.1992,52.9836,53.1744,22567.0
2016-01-28 12:35:00,64.13,64.4,64.11,64.28,46814.0,53.191,53.4149,53.1744,53.3154,46814.0
2016-01-28 12:40:00,64.27,64.4,64.12,64.25,37505.0,53.3071,53.4149,53.1827,53.2905,37505.0
2016-01-28 12:45:00,64.26,64.54,64.25,64.39,49160.0,53.2988,53.531,53.2905,53.4066,49160.0
2016-01-28 12:50:00,64.41,64.45,64.28,64.3,49903.0,53.4232,53.4564,53.3154,53.332,49903.0
2016-01-28 12:55:00,64.3,64.33,64.18,64.18,62873.0,53.332,53.3568,53.2324,53.2324,62873.0
2016-01-28 13:00:00,64.18,64.24,64.07,64.17,155588.0,53.2324,53.2822,53.1412,53.2241,155588.0
2016-01-28 13:05:00,64.18,64.29,64.14,64.26,108465.0,53.2324,53.3237,53.1992,53.2988,108465.0
2016-01-28 13:10:00,64.23,64.33,64.19,64.31,26398.0,53.2739,53.3568,53.2407,53.3403,26398.0
2016-01-28 13:15:00,64.27,64.41,64.22,64.25,57694.0,53.3071,53.4232,53.2656,53.2905,57694.0
2016-01-28 13:20:00,64.25,64.34,64.11,64.15,89720.0,53.2905,53.3651,53.1744,53.2075,89720.0
2016-01-28 13:25:00,64.17,64.39,64.05,64.39,62957.0,53.2241,53.4066,53.1246,53.4066,62957.0
2016-01-28 13:30:00,64.37,64.59,64.34,64.46,32605.0,53.39,53.5725,53.3651,53.4647,32605.0
2016-01-28 13:35:00,64.48,64.52,64.32,64.44,36084.0,53.4813,53.5144,53.3485,53.4481,36084.0
2016-01-28 13:40:00,64.44,64.55,64.38,64.44,25488.0,53.4481,53.5393,53.3983,53.4481,25488.0
2016-01-28 13:45:00,64.42,64.5,64.33,64.45,49158.0,53.4315,53.4978,53.3568,53.4564,49158.0
2016-01-28 13:50:00,64.44,64.45,64.27,64.34,77603.0,53.4481,53.4564,53.3071,53.3651,77603.0
2016-01-28 13:55:00,64.33,64.41,64.25,64.29,74631.0,53.3568,53.4232,53.2905,53.3237,74631.0
2016-01-28 14:00:00,64.26,64.41,64.26,64.37,26544.0,53.2988,53.4232,53.2988,53.39,26544.0
2016-01-28 14:05:00,64.34,64.36,64.08,64.1,32379.0,53.3651,53.3817,53.1495,53.1661,32379.0
2016-01-28 14:10:00,64.1,64.16,63.88,63.94,57692.0,53.1661,53.2158,52.9836,53.0334,57692.0
2016-01-28 14:15:00,63.94,64.1,63.92,63.92,34749.0,53.0334,53.1661,53.0168,53.0168,34749.0
2016-01-28 14:20:00,63.95,64.03,63.9,63.95,31477.0,53.0417,53.108,53.0002,53.0417,31477.0
2016-01-28 14:25:00,63.95,64.44,63.94,64.42,45615.0,53.0417,53.4481,53.0334,53.4315,45615.0
2016-01-28 14:30:00,64.41,64.5,64.25,64.25,43158.0,53.4232,53.4978,53.2905,53.2905,43158.0
2016-01-28 14:35:00,64.25,64.31,64.24,64.27,32713.0,53.2905,53.3403,53.2822,53.3071,32713.0
2016-01-28 14:40:00,64.26,64.44,64.25,64.32,28011.0,53.2988,53.4481,53.2905,53.3485,28011.0
2016-01-28 14:45:00,64.31,64.39,64.28,64.31,42952.0,53.3403,53.4066,53.3154,53.3403,42952.0
2016-01-28 14:50:00,64.3,64.36,64.24,64.36,46475.0,53.332,53.3817,53.2822,53.3817,46475.0
2016-01-28 14:55:00,64.33,64.51,64.25,64.51,59447.0,53.3568,53.5061,53.2905,53.5061,59447.0
2016-01-28 15:00:00,64.49,64.52,64.31,64.36,62756.0,53.4895,53.5144,53.3403,53.3817,62756.0
2016-01-28 15:05:00,64.35,64.56,64.35,64.54,71739.0,53.3734,53.5476,53.3734,53.531,71739.0
2016-01-28 15:10:00,64.53,64.62,64.37,64.41,63487.0,53.5227,53.5974,53.39,53.4232,63487.0
2016-01-28 15:15:00,64.41,64.42,64.25,64.29,67928.0,53.4232,53.4315,53.2905,53.3237,67928.0
2016-01-28 15:20:00,64.28,64.56,64.24,64.51,75131.0,53.3154,53.5476,53.2822,53.5061,75131.0
2016-01-28 15:25:00,64.52,64.69,64.52,64.67,65296.0,53.5144,53.6554,53.5144,53.6388,65296.0
2016-01-28 15:30:00,64.67,64.77,64.63,64.73,91726.0,53.6388,53.7218,53.6057,53.6886,91726.0
2016-01-28 15:35:00,64.75,64.84,64.66,64.75,115374.0,53.7052,53.7798,53.6305,53.7052,115374.0
2016-01-28 15:40:00,64.74,64.9,64.65,64.67,135101.0,53.6969,53.8296,53.6223,53.6388,135101.0
2016-01-28 15:45:00,64.68,64.71,64.57,64.67,124265.0,53.6471,53.672,53.5559,53.6388,124265.0
2016-01-28 15:50:00,64.61,64.7,64.53,64.7,214405.0,53.5891,53.6637,53.5227,53.6637,214405.0
2016-01-28 15:55:00,64.7,64.85,64.68,64.79,406632.0,53.6637,53.7881,53.6471,53.7384,406632.0
2016-01-29 09:30:00,68.76,69.77,68.5,68.65,519159.0,57.0312,57.8689,56.8155,56.94,519159.0
2016-01-29 09:35:00,68.69,69.0,68.15,68.6,283756.0,56.9731,57.2302,56.5252,56.8985,283756.0
2016-01-29 09:40:00,68.58,68.75,67.43,67.95,152149.0,56.8819,57.0229,55.9281,56.3594,152149.0
2016-01-29 09:45:00,68.01,68.39,67.34,68.26,145499.0,56.4091,56.7243,55.8534,56.6165,145499.0
2016-01-29 09:50:00,68.2,68.49,67.92,68.41,116430.0,56.5667,56.8072,56.3345,56.7409,116430.0
2016-01-29 09:55:00,68.41,68.41,68.05,68.38,101284.0,56.7409,56.7409,56.4423,56.716,101284.0
2016-01-29 10:00:00,68.37,68.45,68.1,68.22,133049.0,56.7077,56.7741,56.4838,56.5833,133049.0
2016-01-29 10:05:00,68.22,68.62,68.11,68.47,93027.0,56.5833,56.9151,56.4921,56.7907,93027.0
2016-01-29 10:10:00,68.47,68.95,68.47,68.95,126729.0,56.7907,57.1888,56.7907,57.1888,126729.0
2016-01-29 10:15:00,68.9,69.25,68.76,68.76,145505.0,57.1473,57.4376,57.0312,57.0312,145505.0
2016-01-29 10:20:00,68.8,69.0,68.68,68.78,76211.0,57.0644,57.2302,56.9648,57.0478,76211.0
2016-01-29 10:25:00,68.78,68.9,67.91,67.92,87145.0,57.0478,57.1473,56.3262,56.3345,87145.0
2016-01-29 10:30:00,67.91,68.07,67.55,67.58,148284.0,56.3262,56.4589,56.0276,56.0525,148284.0
2016-01-29 10:35:00,67.53,67.78,67.47,67.69,154078.0,56.011,56.2184,55.9612,56.1437,154078.0
2016-01-29 10:40:00,67.68,68.21,67.68,68.09,94822.0,56.1354,56.575,56.1354,56.4755,94822.0
2016-01-29 10:45:00,68.11,68.31,67.96,68.2,148538.0,56.4921,56.6579,56.3676,56.5667,148538.0
2016-01-29 10:50:00,68.2,68.27,67.94,68.14,42073.0,56.5667,56.6248,56.3511,56.5169,42073.0
2016-01-29 10:55:00,68.14,68.28,67.71,67.76,56804.0,56.5169,56.6331,56.1603,56.2018,56804.0
2016-01-29 11:00:00,67.77,67.98,67.76,67.93,85095.0,56.2101,56.3842,56.2018,56.3428,85095.0
2016-01-29 11:05:00,67.93,68.01,67.77,67.8,88839.0,56.3428,56.4091,56.2101,56.2349,88839.0
2016-01-29 11:10:00,67.82,68.09,67.8,67.86,38960.0,56.2515,56.4755,56.2349,56.2847,38960.0
2016-01-29 11:15:00,67.84,67.88,67.35,67.41,59302.0,56.2681,56.3013,55.8617,55.9115,59302.0
2016-01-29 11:20:00,67.41,67.49,67.02,67.23,94371.0,55.9115,55.9778,55.588,55.7622,94371.0
2016-01-29 11:25:00,67.21,67.32,66.87,67.18,86364.0,55.7456,55.8368,55.4636,55.7207,86364.0
2016-01-29 11:30:00,67.16,67.46,66.96,66.98,73518.0,55.7041,55.9529,55.5382,55.5548,73518.0
2016-01-29 11:35:00,66.96,67.11,66.74,66.84,85491.0,55.5382,55.6626,55.3558,55.4387,85491.0
2016-01-29 11:40:00,66.88,67.1,66.58,66.8,55174.0,55.4719,55.6543,55.223,55.4055,55174.0
2016-01-29 11:45:00,66.8,66.89,66.22,66.29,78780.0,55.4055,55.4802,54.9245,54.9825,78780.0
2016-01-29 11:50:00,66.26,66.69,66.24,66.55,50755.0,54.9576,55.3143,54.941,55.1982,50755.0
2016-01-29 11:55:00,66.55,66.63,66.39,66.55,56595.0,55.1982,55.2645,55.0655,55.1982,56595.0
2016-01-29 12:00:00,66.55,66.67,66.39,66.55,52030.0,55.1982,55.2977,55.0655,55.1982,52030.0
2016-01-29 12:05:00,66.57,66.74,66.37,66.58,35827.0,55.2147,55.3558,55.0489,55.223,35827.0
2016-01-29 12:10:00,66.59,66.74,66.59,66.69,35477.0,55.2313,55.3558,55.2313,55.3143,35477.0
2016-01-29 12:15:00,66.69,66.76,66.58,66.64,36728.0,55.3143,55.3723,55.223,55.2728,36728.0
2016-01-29 12:20:00,66.64,66.7,66.43,66.63,30154.0,55.2728,55.3226,55.0986,55.2645,30154.0
2016-01-29 12:25:00,66.64,66.76,66.59,66.67,66604.0,55.2728,55.3723,55.2313,55.2977,66604.0
2016-01-29 12:30:00,66.7,67.17,66.66,67.07,67548.0,55.3226,55.7124,55.2894,55.6295,67548.0
2016-01-29 12:35:00,67.04,67.57,67.04,67.46,106230.0,55.6046,56.0442,55.6046,55.9529,106230.0
2016-01-29 12:40:00,67.46,67.48,67.32,67.36,38602.0,55.9529,55.9695,55.8368,55.87,38602.0
2016-01-29 12:45:00,67.35,67.55,67.31,67.48,63704.0,55.8617,56.0276,55.8285,55.9695,63704.0
2016-01-29 12:50:00,67.47,67.62,67.33,67.36,40692.0,55.9612,56.0856,55.8451,55.87,40692.0
2016-01-29 12:55:00,67.37,67.7,67.35,67.66,31074.0,55.8783,56.152,55.8617,56.1188,31074.0
2016-01-29 13:00:00,67.67,67.77,67.55,67.6,35365.0,56.1271,56.2101,56.0276,56.0691,35365.0
2016-01-29 13:05:00,67.63,68.01,67.63,67.95,54458.0,56.0939,56.4091,56.0939,56.3594,54458.0
2016-01-29 13:10:00,67.95,68.03,67.78,67.88,43984.0,56.3594,56.4257,56.2184,56.3013,43984.0
2016-01-29 13:15:00,67.89,67.96,67.69,67.72,40145.0,56.3096,56.3676,56.1437,56.1686,40145.0
2016-01-29 13:20:00,67.71,67.9,67.7,67.84,35029.0,56.1603,56.3179,56.152,56.2681,35029.0
2016-01-29 13:25:00,67.84,67.87,67.58,67.6,49609.0,56.2681,56.293,56.0525,56.0691,49609.0
2016-01-29 13:30:00,67.61,67.65,67.22,67.33,71040.0,56.0774,56.1105,55.7539,55.8451,71040.0
2016-01-29 13:35:00,67.33,67.41,67.21,67.3,32737.0,55.8451,55.9115,55.7456,55.8202,32737.0
2016-01-29 13:40:00,67.3,67.51,67.3,67.39,30620.0,55.8202,55.9944,55.8202,55.8949,30620.0
2016-01-29 13:45:00,67.42,67.6,67.32,67.33,22321.0,55.9198,56.0691,55.8368,55.8451,22321.0
2016-01-29 13:50:00,67.33,67.54,67.31,67.46,47671.0,55.8451,56.0193,55.8285,55.9529,47671.0
2016-01-29 13:55:00,67.45,67.56,67.36,67.45,25905.0,55.9446,56.0359,55.87,55.9446,25905.0
2016-01-29 14:00:00,67.42,67.56,67.41,67.52,39505.0,55.9198,56.0359,55.9115,56.0027,39505.0
2016-01-29 14:05:00,67.54,67.72,67.49,67.65,95719.0,56.0193,56.1686,55.9778,56.1105,95719.0
2016-01-29 14:10:00,67.67,67.72,67.59,67.67,40497.0,56.1271,56.1686,56.0608,56.1271,40497.0
2016-01-29 14:15:00,67.67,67.81,67.66,67.76,73469.0,56.1271,56.2432,56.1188,56.2018,73469.0
2016-01-29 14:20:00,67.75,67.97,67.74,67.97,32319.0,56.1935,56.3759,56.1852,56.3759,32319.0
2016-01-29 14:25:00,67.96,68.09,67.95,68.08,64052.0,56.3676,56.4755,56.3594,56.4672,64052.0
2016-01-29 14:30:00,68.05,68.22,67.99,68.07,54116.0,56.4423,56.5833,56.3925,56.4589,54116.0
2016-01-29 14:35:00,68.07,68.13,67.96,67.99,47400.0,56.4589,56.5087,56.3676,56.3925,47400.0
2016-01-29 14:40:00,67.98,68.04,67.86,67.92,36715.0,56.3842,56.434,56.2847,56.3345,36715.0
2016-01-29 14:45:00,67.92,68.01,67.83,67.96,44960.0,56.3345,56.4091,56.2598,56.3676,44960.0
2016-01-29 14:50:00,67.98,68.16,67.79,68.13,60083.0,56.3842,56.5335,56.2266,56.5087,60083.0
2016-01-29 14:55:00,68.14,68.17,67.97,68.16,86610.0,56.5169,56.5418,56.3759,56.5335,86610.0
2016-01-29 15:00:00,68.17,68.18,68.01,68.09,68618.0,56.5418,56.5501,56.4091,56.4755,68618.0
2016-01-29 15:05:00,68.09,68.19,68.0,68.17,63768.0,56.4755,56.5584,56.4008,56.5418,63768.0
2016-01-29 15:10:00,68.17,68.23,68.15,68.2,79760.0,56.5418,56.5916,56.5252,56.5667,79760.0
2016-01-29 15:15:00,68.19,68.2,67.95,68.02,102095.0,56.5584,56.5667,56.3594,56.4174,102095.0
2016-01-29 15:20:00,68.01,68.21,68.0,68.17,72942.0,56.4091,56.575,56.4008,56.5418,72942.0
2016-01-29 15:25:00,68.16,68.41,68.15,68.33,100492.0,56.5335,56.7409,56.5252,56.6745,100492.0
2016-01-29 15:30:00,68.34,68.43,68.27,68.34,87870.0,56.6828,56.7575,56.6248,56.6828,87870.0
2016-01-29 15:35:00,68.35,68.5,68.33,68.36,101982.0,56.6911,56.8155,56.6745,56.6994,101982.0
2016-01-29 15:40:00,68.33,68.56,68.3,68.52,145689.0,56.6745,56.8653,56.6497,56.8321,145689.0
2016-01-29 15:45:00,68.52,68.63,68.43,68.57,157278.0,56.8321,56.9234,56.7575,56.8736,157278.0
2016-01-29 15:50:00,68.58,68.86,68.57,68.84,210820.0,56.8819,57.1141,56.8736,57.0975,210820.0
2016-01-29 15:55:00,68.85,68.99,68.74,68.89,354215.0,57.1058,57.222,57.0146,57.139,354215.0
2016-02-01 09:30:00,68.18,68.44,67.89,68.22,102366.0,56.5501,56.7658,56.3096,56.5833,102366.0
2016-02-01 09:35:00,68.22,68.89,68.15,68.73,65903.0,56.5833,57.139,56.5252,57.0063,65903.0
2016-02-01 09:40:00,68.66,68.71,68.11,68.4,49372.0,56.9482,56.9897,56.4921,56.7326,49372.0
2016-02-01 09:45:00,68.4,68.71,68.35,68.37,40301.0,56.7326,56.9897,56.6911,56.7077,40301.0
2016-02-01 09:50:00,68.34,68.49,68.26,68.29,38233.0,56.6828,56.8072,56.6165,56.6414,38233.0
2016-02-01 09:55:00,68.29,68.31,68.0,68.07,52785.0,56.6414,56.6579,56.4008,56.4589,52785.0
2016-02-01 10:00:00,68.01,68.11,67.72,67.84,51205.0,56.4091,56.4921,56.1686,56.2681,51205.0
2016-02-01 10:05:00,67.84,67.89,67.57,67.69,75519.0,56.2681,56.3096,56.0442,56.1437,75519.0
2016-02-01 10:10:00,67.69,67.89,67.65,67.77,64090.0,56.1437,56.3096,56.1105,56.2101,64090.0
2016-02-01 10:15:00,67.76,67.89,67.52,67.65,54342.0,56.2018,56.3096,56.0027,56.1105,54342.0
2016-02-01 10:20:00,67.67,68.28,67.67,67.98,38802.0,56.1271,56.6331,56.1271,56.3842,38802.0
2016-02-01 10:25:00,67.98,68.19,67.8,68.17,44326.0,56.3842,56.5584,56.2349,56.5418,44326.0
2016-02-01 10:30:00,68.16,68.25,68.0,68.19,45914.0,56.5335,56.6082,56.4008,56.5584,45914.0
2016-02-01 10:35:00,68.19,68.35,68.17,68.24,52958.0,56.5584,56.6911,56.5418,56.5999,52958.0
2016-02-01 10:40:00,68.27,68.82,68.24,68.82,79045.0,56.6248,57.081,56.5999,57.081,79045.0
2016-02-01 10:45:00,68.85,69.05,68.76,68.94,63959.0,57.1058,57.2717,57.0312,57.1805,63959.0
2016-02-01 10:50:00,68.92,69.11,68.85,69.1,48022.0,57.1639,57.3215,57.1058,57.3132,48022.0
2016-02-01 10:55:00,69.1,69.55,69.09,69.54,75591.0,57.3132,57.6864,57.3049,57.6781,75591.0
2016-02-01 11:00:00,69.54,69.56,69.18,69.32,55246.0,57.6781,57.6947,57.3795,57.4957,55246.0
2016-02-01 11:05:00,69.31,69.44,69.28,69.28,70396.0,57.4874,57.5952,57.4625,57.4625,70396.0
2016-02-01 11:10:00,69.28,69.29,68.82,68.87,67688.0,57.4625,57.4708,57.081,57.1224,67688.0
2016-02-01 11:15:00,68.88,68.93,68.61,68.69,54660.0,57.1307,57.1722,56.9068,56.9731,54660.0
2016-02-01 11:20:00,68.69,68.78,68.67,68.74,42147.0,56.9731,57.0478,56.9565,57.0146,42147.0
2016-02-01 11:25:00,68.74,68.91,68.72,68.89,37434.0,57.0146,57.1556,56.998,57.139,37434.0
2016-02-01 11:30:00,68.9,69.17,68.87,69.16,47192.0,57.1473,57.3713,57.1224,57.363,47192.0
2016-02-01 11:35:00,69.15,69.33,69.15,69.31,65704.0,57.3547,57.504,57.3547,57.4874,65704.0
2016-02-01 11:40:00,69.31,69.34,69.12,69.32,43906.0,57.4874,57.5123,57.3298,57.4957,43906.0
2016-02-01 11:45:00,69.31,69.32,69.13,69.14,55502.0,57.4874,57.4957,57.3381,57.3464,55502.0
2016-02-01 11:50:00,69.14,69.31,69.12,69.31,42801.0,57.3464,57.4874,57.3298,57.4874,42801.0
2016-02-01 11:55:00,69.31,69.34,69.21,69.29,44448.0,57.4874,57.5123,57.4044,57.4708,44448.0
2016-02-01 12:00:00,69.3,69.41,69.25,69.28,60616.0,57.4791,57.5703,57.4376,57.4625,60616.0
2016-02-01 12:05:00,69.26,69.38,69.21,69.35,62867.0,57.4459,57.5454,57.4044,57.5205,62867.0
2016-02-01 12:10:00,69.34,69.45,69.33,69.39,37264.0,57.5123,57.6035,57.504,57.5537,37264.0
2016-02-01 12:15:00,69.4,69.54,69.36,69.5,47795.0,57.562,57.6781,57.5288,57.645,47795.0
2016-02-01 12:20:00,69.5,69.51,69.39,69.43,40071.0,57.645,57.6533,57.5537,57.5869,40071.0
2016-02-01 12:25:00,69.44,69.48,69.39,69.42,31921.0,57.5952,57.6284,57.5537,57.5786,31921.0
2016-02-01 12:30:00,69.43,69.53,69.4,69.47,34287.0,57.5869,57.6698,57.562,57.6201,34287.0
2016-02-01 12:35:00,69.49,69.5,69.25,69.27,40474.0,57.6367,57.645,57.4376,57.4542,40474.0
2016-02-01 12:40:00,69.3,69.31,69.14,69.15,31628.0,57.4791,57.4874,57.3464,57.3547,31628.0
2016-02-01 12:45:00,69.15,69.2,68.96,69.19,43119.0,57.3547,57.3961,57.1971,57.3878,43119.0
2016-02-01 12:50:00,69.19,69.25,68.94,68.96,53041.0,57.3878,57.4376,57.1805,57.1971,53041.0
2016-02-01 12:55:00,68.97,69.03,68.9,69.02,31548.0,57.2054,57.2551,57.1473,57.2468,31548.0
2016-02-01 13:00:00,69.05,69.33,68.97,69.32,31965.0,57.2717,57.504,57.2054,57.4957,31965.0
2016-02-01 13:05:00,69.31,69.34,69.17,69.22,40975.0,57.4874,57.5123,57.3713,57.4127,40975.0
2016-02-01 13:10:00,69.22,69.41,69.21,69.32,33526.0,57.4127,57.5703,57.4044,57.4957,33526.0
2016-02-01 13:15:00,69.33,69.34,69.07,69.12,32078.0,57.504,57.5123,57.2883,57.3298,32078.0
2016-02-01 13:20:00,69.11,69.31,69.11,69.31,21985.0,57.3215,57.4874,57.3215,57.4874,21985.0
2016-02-01 13:25:00,69.32,69.6,69.32,69.46,47165.0,57.4957,57.7279,57.4957,57.6118,47165.0
2016-02-01 13:30:00,69.44,69.46,69.37,69.42,26482.0,57.5952,57.6118,57.5371,57.5786,26482.0
2016-02-01 13:35:00,69.43,69.49,69.29,69.32,27701.0,57.5869,57.6367,57.4708,57.4957,27701.0
2016-02-01 13:40:00,69.34,69.44,69.3,69.31,28589.0,57.5123,57.5952,57.4791,57.4874,28589.0
2016-02-01 13:45:00,69.31,69.45,69.23,69.44,28661.0,57.4874,57.6035,57.421,57.5952,28661.0
2016-02-01 13:50:00,69.45,69.48,69.41,69.47,27224.0,57.6035,57.6284,57.5703,57.6201,27224.0
2016-02-01 13:55:00,69.49,69.57,69.42,69.52,28879.0,57.6367,57.703,57.5786,57.6615,28879.0
2016-02-01 14:00:00,69.52,69.66,69.47,69.48,48955.0,57.6615,57.7777,57.6201,57.6284,48955.0
2016-02-01 14:05:00,69.45,69.49,69.33,69.34,54818.0,57.6035,57.6367,57.504,57.5123,54818.0
2016-02-01 14:10:00,69.34,69.44,69.32,69.41,32510.0,57.5123,57.5952,57.4957,57.5703,32510.0
2016-02-01 14:15:00,69.41,69.49,69.36,69.39,43380.0,57.5703,57.6367,57.5288,57.5537,43380.0
2016-02-01 14:20:00,69.4,69.41,69.23,69.29,47185.0,57.562,57.5703,57.421,57.4708,47185.0
2016-02-01 14:25:00,69.31,69.52,69.29,69.52,25627.0,57.4874,57.6615,57.4708,57.6615,25627.0
2016-02-01 14:30:00,69.52,69.57,69.51,69.52,47442.0,57.6615,57.703,57.6533,57.6615,47442.0
2016-02-01 14:35:00,69.52,69.59,69.49,69.59,34473.0,57.6615,57.7196,57.6367,57.7196,34473.0
2016-02-01 14:40:00,69.58,69.75,69.58,69.73,73143.0,57.7113,57.8523,57.7113,57.8357,73143.0
2016-02-01 14:45:00,69.73,69.75,69.68,69.73,76105.0,57.8357,57.8523,57.7943,57.8357,76105.0
2016-02-01 14:50:00,69.74,69.88,69.73,69.85,62898.0,57.844,57.9601,57.8357,57.9353,62898.0
2016-02-01 14:55:00,69.84,69.97,69.83,69.93,36836.0,57.927,58.0348,57.9187,58.0016,36836.0
2016-02-01 15:00:00,69.93,69.99,69.78,69.86,67082.0,58.0016,58.0514,57.8772,57.9436,67082.0
2016-02-01 15:05:00,69.86,70.01,69.86,69.99,70177.0,57.9436,58.068,57.9436,58.0514,70177.0
2016-02-01 15:10:00,70.0,70.07,69.97,70.07,94441.0,58.0597,58.1177,58.0348,58.1177,94441.0
2016-02-01 15:15:00,70.06,70.24,70.06,70.18,88893.0,58.1094,58.2587,58.1094,58.209,88893.0
2016-02-01 15:20:00,70.17,70.35,70.16,70.32,64132.0,58.2007,58.35,58.1924,58.3251,64132.0
2016-02-01 15:25:00,70.34,70.39,70.3,70.34,62796.0,58.3417,58.3831,58.3085,58.3417,62796.0
2016-02-01 15:30:00,70.34,70.34,70.09,70.12,45522.0,58.3417,58.3417,58.1343,58.1592,45522.0
2016-02-01 15:35:00,70.13,70.23,69.81,69.83,74351.0,58.1675,58.2504,57.9021,57.9187,74351.0
2016-02-01 15:40:00,69.81,69.92,69.8,69.91,62646.0,57.9021,57.9933,57.8938,57.985,62646.0
2016-02-01 15:45:00,69.9,69.91,69.61,69.61,68278.0,57.9767,57.985,57.7362,57.7362,68278.0
2016-02-01 15:50:00,69.63,69.71,69.56,69.6,67018.0,57.7528,57.8191,57.6947,57.7279,67018.0
2016-02-01 15:55:00,69.59,69.68,69.59,69.63,150796.0,57.7196,57.7943,57.7196,57.7528,150796.0
2016-02-02 09:30:00,69.07,69.2,68.73,69.09,79942.0,57.2883,57.3961,57.0063,57.3049,79942.0
2016-02-02 09:35:00,69.1,69.18,68.42,68.73,32602.0,57.3132,57.3795,56.7492,57.0063,32602.0
2016-02-02 09:40:00,68.67,68.69,68.37,68.45,49938.0,56.9565,56.9731,56.7077,56.7741,49938.0
2016-02-02 09:45:00,68.42,68.48,67.94,68.13,70552.0,56.7492,56.7989,56.3511,56.5087,70552.0
2016-02-02 09:50:00,68.04,68.27,67.99,68.08,58348.0,56.434,56.6248,56.3925,56.4672,58348.0
2016-02-02 09:55:00,68.08,68.12,67.9,67.97,68699.0,56.4672,56.5004,56.3179,56.3759,68699.0
2016-02-02 10:00:00,68.0,68.2,67.92,68.19,132761.0,56.4008,56.5667,56.3345,56.5584,132761.0
2016-02-02 10:05:00,68.18,68.47,68.16,68.25,33183.0,56.5501,56.7907,56.5335,56.6082,33183.0
2016-02-02 10:10:00,68.3,68.57,68.26,68.52,58788.0,56.6497,56.8736,56.6165,56.8321,58788.0
2016-02-02 10:15:00,68.49,68.61,68.36,68.4,61527.0,56.8072,56.9068,56.6994,56.7326,61527.0
2016-02-02 10:20:00,68.4,68.5,68.37,68.43,55990.0,56.7326,56.8155,56.7077,56.7575,55990.0
2016-02-02 10:25:00,68.42,68.74,68.35,68.52,50921.0,56.7492,57.0146,56.6911,56.8321,50921.0
2016-02-02 10:30:00,68.51,68.56,68.4,68.43,28545.0,56.8238,56.8653,56.7326,56.7575,28545.0
2016-02-02 10:35:00,68.4,68.45,68.1,68.37,36281.0,56.7326,56.7741,56.4838,56.7077,36281.0
2016-02-02 10:40:00,68.39,68.39,68.22,68.25,34219.0,56.7243,56.7243,56.5833,56.6082,34219.0
2016-02-02 10:45:00,68.22,68.46,68.13,68.44,66371.0,56.5833,56.7824,56.5087,56.7658,66371.0
2016-02-02 10:50:00,68.45,68.47,68.24,68.27,24715.0,56.7741,56.7907,56.5999,56.6248,24715.0
2016-02-02 10:55:00,68.28,68.3,68.19,68.29,53845.0,56.6331,56.6497,56.5584,56.6414,53845.0
2016-02-02 11:00:00,68.3,68.33,68.12,68.12,45471.0,56.6497,56.6745,56.5004,56.5004,45471.0
2016-02-02 11:05:00,68.15,68.29,68.1,68.28,20810.0,56.5252,56.6414,56.4838,56.6331,20810.0
2016-02-02 11:10:00,68.27,68.52,68.26,68.52,21375.0,56.6248,56.8321,56.6165,56.8321,21375.0
2016-02-02 11:15:00,68.52,68.55,68.3,68.33,20353.0,56.8321,56.857,56.6497,56.6745,20353.0
2016-02-02 11:20:00,68.35,68.42,68.31,68.35,20420.0,56.6911,56.7492,56.6579,56.6911,20420.0
2016-02-02 11:25:00,68.34,68.59,68.34,68.59,43572.0,56.6828,56.8902,56.6828,56.8902,43572.0
2016-02-02 11:30:00,68.56,68.65,68.48,68.55,16397.0,56.8653,56.94,56.7989,56.857,16397.0
2016-02-02 11:35:00,68.56,68.64,68.47,68.57,11807.0,56.8653,56.9317,56.7907,56.8736,11807.0
2016-02-02 11:40:00,68.56,68.6,68.31,68.31,24401.0,56.8653,56.8985,56.6579,56.6579,24401.0
2016-02-02 11:45:00,68.33,68.34,68.08,68.1,29833.0,56.6745,56.6828,56.4672,56.4838,29833.0
2016-02-02 11:50:00,68.07,68.1,67.84,67.91,52581.0,56.4589,56.4838,56.2681,56.3262,52581.0
2016-02-02 11:55:00,67.91,67.96,67.84,67.88,34082.0,56.3262,56.3676,56.2681,56.3013,34082.0
2016-02-02 12:00:00,67.88,68.01,67.68,67.68,29834.0,56.3013,56.4091,56.1354,56.1354,29834.0
2016-02-02 12:05:00,67.68,67.72,67.5,67.53,63349.0,56.1354,56.1686,55.9861,56.011,63349.0
2016-02-02 12:10:00,67.52,67.57,67.4,67.41,33698.0,56.0027,56.0442,55.9032,55.9115,33698.0
2016-02-02 12:15:00,67.41,67.42,67.07,67.11,58293.0,55.9115,55.9198,55.6295,55.6626,58293.0
2016-02-02 12:20:00,67.11,67.36,67.07,67.34,19574.0,55.6626,55.87,55.6295,55.8534,19574.0
2016-02-02 12:25:00,67.3,67.48,67.23,67.26,33669.0,55.8202,55.9695,55.7622,55.7871,33669.0
2016-02-02 12:30:00,67.28,67.28,67.09,67.13,16908.0,55.8036,55.8036,55.646,55.6792,16908.0
2016-02-02 12:35:00,67.13,67.31,67.06,67.3,15627.0,55.6792,55.8285,55.6212,55.8202,15627.0
2016-02-02 12:40:00,67.28,67.46,67.28,67.35,13883.0,55.8036,55.9529,55.8036,55.8617,13883.0
2016-02-02 12:45:00,67.34,67.43,67.34,67.36,13075.0,55.8534,55.9281,55.8534,55.87,13075.0
2016-02-02 12:50:00,67.37,67.41,67.3,67.31,15870.0,55.8783,55.9115,55.8202,55.8285,15870.0
2016-02-02 12:55:00,67.32,67.35,67.21,67.26,19863.0,55.8368,55.8617,55.7456,55.7871,19863.0
2016-02-02 13:00:00,67.27,67.27,67.06,67.16,22834.0,55.7953,55.7953,55.6212,55.7041,22834.0
2016-02-02 13:05:00,67.14,67.22,67.06,67.09,12291.0,55.6875,55.7539,55.6212,55.646,12291.0
2016-02-02 13:10:00,67.09,67.13,66.97,66.98,31986.0,55.646,55.6792,55.5465,55.5548,31986.0
2016-02-02 13:15:00,67.0,67.04,66.85,67.03,36183.0,55.5714,55.6046,55.447,55.5963,36183.0
2016-02-02 13:20:00,67.01,67.03,66.83,66.95,23647.0,55.5797,55.5963,55.4304,55.5299,23647.0
2016-02-02 13:25:00,66.95,67.15,66.94,67.12,24156.0,55.5299,55.6958,55.5216,55.6709,24156.0
2016-02-02 13:30:00,67.12,67.13,66.83,66.99,65999.0,55.6709,55.6792,55.4304,55.5631,65999.0
2016-02-02 13:35:00,66.97,67.03,66.92,66.99,18367.0,55.5465,55.5963,55.505,55.5631,18367.0
2016-02-02 13:40:00,67.01,67.18,66.99,67.15,26701.0,55.5797,55.7207,55.5631,55.6958,26701.0
2016-02-02 13:45:00,67.17,67.17,67.02,67.12,21890.0,55.7124,55.7124,55.588,55.6709,21890.0
2016-02-02 13:50:00,67.13,67.13,66.91,66.98,24606.0,55.6792,55.6792,55.4968,55.5548,24606.0
2016-02-02 13:55:00,67.03,67.05,66.93,66.98,18982.0,55.5963,55.6129,55.5133,55.5548,18982.0
2016-02-02 14:00:00,67.0,67.17,66.99,67.17,25235.0,55.5714,55.7124,55.5631,55.7124,25235.0
2016-02-02 14:05:00,67.16,67.26,67.16,67.21,29979.0,55.7041,55.7871,55.7041,55.7456,29979.0
2016-02-02 14:10:00,67.2,67.33,67.16,67.28,23930.0,55.7373,55.8451,55.7041,55.8036,23930.0
2016-02-02 14:15:00,67.25,67.41,67.24,67.36,24342.0,55.7788,55.9115,55.7705,55.87,24342.0
2016-02-02 14:20:00,67.38,67.38,67.17,67.19,24344.0,55.8866,55.8866,55.7124,55.729,24344.0
2016-02-02 14:25:00,67.16,67.22,67.1,67.12,22539.0,55.7041,55.7539,55.6543,55.6709,22539.0
2016-02-02 14:30:00,67.12,67.4,67.11,67.4,25353.0,55.6709,55.9032,55.6626,55.9032,25353.0
2016-02-02 14:35:00,67.4,67.52,67.34,67.48,21549.0,55.9032,56.0027,55.8534,55.9695,21549.0
2016-02-02 14:40:00,67.47,67.61,67.46,67.57,46620.0,55.9612,56.0774,55.9529,56.0442,46620.0
2016-02-02 14:45:00,67.56,67.57,67.37,67.52,25225.0,56.0359,56.0442,55.8783,56.0027,25225.0
2016-02-02 14:50:00,67.52,67.6,67.42,67.42,26877.0,56.0027,56.0691,55.9198,55.9198,26877.0
2016-02-02 14:55:00,67.44,67.47,67.2,67.2,39154.0,55.9363,55.9612,55.7373,55.7373,39154.0
2016-02-02 15:00:00,67.2,67.27,67.09,67.17,25772.0,55.7373,55.7953,55.646,55.7124,25772.0
2016-02-02 15:05:00,67.19,67.24,67.03,67.03,33760.0,55.729,55.7705,55.5963,55.5963,33760.0
2016-02-02 15:10:00,67.0,67.08,66.89,66.97,46224.0,55.5714,55.6378,55.4802,55.5465,46224.0
2016-02-02 15:15:00,66.99,67.2,66.99,67.06,34226.0,55.5631,55.7373,55.5631,55.6212,34226.0
2016-02-02 15:20:00,67.04,67.08,66.9,66.96,45449.0,55.6046,55.6378,55.4885,55.5382,45449.0
2016-02-02 15:25:00,66.97,66.98,66.81,66.85,86957.0,55.5465,55.5548,55.4138,55.447,86957.0
2016-02-02 15:30:00,66.86,67.02,66.82,66.84,45416.0,55.4553,55.588,55.4221,55.4387,45416.0
2016-02-02 15:35:00,66.85,66.85,66.61,66.63,82735.0,55.447,55.447,55.2479,55.2645,82735.0
2016-02-02 15:40:00,66.64,66.72,66.57,66.57,77522.0,55.2728,55.3392,55.2147,55.2147,77522.0
2016-02-02 15:45:00,66.58,66.59,66.45,66.55,75102.0,55.223,55.2313,55.1152,55.1982,75102.0
2016-02-02 15:50:00,66.55,66.55,66.38,66.51,90450.0,55.1982,55.1982,55.0572,55.165,90450.0
2016-02-02 15:55:00,66.51,66.56,66.44,66.48,177771.0,55.165,55.2065,55.1069,55.1401,177771.0
2016-02-03 09:30:00,67.8,68.2,67.51,67.81,62629.0,56.2349,56.5667,55.9944,56.2432,62629.0
2016-02-03 09:35:00,67.84,68.45,67.75,68.41,74079.0,56.2681,56.7741,56.1935,56.7409,74079.0
2016-02-03 09:40:00,68.41,68.41,68.1,68.28,47814.0,56.7409,56.7409,56.4838,56.6331,47814.0
2016-02-03 09:45:00,68.3,68.31,67.91,68.12,36202.0,56.6497,56.6579,56.3262,56.5004,36202.0
2016-02-03 09:50:00,68.13,68.79,68.13,68.56,69589.0,56.5087,57.0561,56.5087,56.8653,69589.0
2016-02-03 09:55:00,68.54,68.54,67.99,68.16,70667.0,56.8487,56.8487,56.3925,56.5335,70667.0
2016-02-03 10:00:00,68.16,68.16,67.38,67.39,69084.0,56.5335,56.5335,55.8866,55.8949,69084.0
2016-02-03 10:05:00,67.43,67.48,66.79,66.82,89997.0,55.9281,55.9695,55.3972,55.4221,89997.0
2016-02-03 10:10:00,66.83,66.9,66.33,66.52,69729.0,55.4304,55.4885,55.0157,55.1733,69729.0
2016-02-03 10:15:00,66.51,66.68,66.12,66.39,85420.0,55.165,55.306,54.8415,55.0655,85420.0
2016-02-03 10:20:00,66.38,66.39,65.87,66.19,52836.0,55.0572,55.0655,54.6342,54.8996,52836.0
2016-02-03 10:25:00,66.17,66.24,65.64,65.67,37492.0,54.883,54.941,54.4434,54.4683,37492.0
2016-02-03 10:30:00,65.61,65.66,65.18,65.18,74475.0,54.4185,54.46,54.0619,54.0619,74475.0
2016-02-03 10:35:00,65.19,65.58,65.13,65.33,81191.0,54.0701,54.3936,54.0204,54.1863,81191.0
2016-02-03 10:40:00,65.33,65.49,65.16,65.46,71430.0,54.1863,54.319,54.0453,54.2941,71430.0
2016-02-03 10:45:00,65.47,65.85,65.45,65.48,41888.0,54.3024,54.6176,54.2858,54.3107,41888.0
2016-02-03 10:50:00,65.48,65.55,65.39,65.54,35531.0,54.3107,54.3687,54.236,54.3604,35531.0
2016-02-03 10:55:00,65.59,65.97,65.55,65.74,33542.0,54.4019,54.7171,54.3687,54.5263,33542.0
2016-02-03 11:00:00,65.78,65.78,65.17,65.21,55937.0,54.5595,54.5595,54.0536,54.0867,55937.0
2016-02-03 11:05:00,65.21,65.25,64.88,65.12,49390.0,54.0867,54.1199,53.813,54.0121,49390.0
2016-02-03 11:10:00,65.1,65.45,64.93,65.45,27856.0,53.9955,54.2858,53.8545,54.2858,27856.0
2016-02-03 11:15:00,65.46,65.75,65.37,65.61,34916.0,54.2941,54.5346,54.2194,54.4185,34916.0
2016-02-03 11:20:00,65.66,65.97,65.53,65.57,32230.0,54.46,54.7171,54.3521,54.3853,32230.0
2016-02-03 11:25:00,65.55,65.76,65.35,65.62,19996.0,54.3687,54.5429,54.2029,54.4268,19996.0
2016-02-03 11:30:00,65.62,65.75,65.44,65.5,28857.0,54.4268,54.5346,54.2775,54.3273,28857.0
2016-02-03 11:35:00,65.5,65.76,65.29,65.66,26504.0,54.3273,54.5429,54.1531,54.46,26504.0
2016-02-03 11:40:00,65.69,65.97,65.62,65.92,35565.0,54.4849,54.7171,54.4268,54.6756,35565.0
2016-02-03 11:45:00,65.96,66.14,65.9,65.96,21733.0,54.7088,54.8581,54.659,54.7088,21733.0
2016-02-03 11:50:00,65.94,66.05,65.74,65.95,48154.0,54.6922,54.7834,54.5263,54.7005,48154.0
2016-02-03 11:55:00,65.96,66.08,65.88,66.02,27925.0,54.7088,54.8083,54.6424,54.7586,27925.0
2016-02-03 12:00:00,66.06,66.28,66.01,66.26,25637.0,54.7917,54.9742,54.7503,54.9576,25637.0
2016-02-03 12:05:00,66.2,66.37,66.04,66.23,17238.0,54.9079,55.0489,54.7752,54.9327,17238.0
2016-02-03 12:10:00,66.24,66.33,65.97,66.23,28696.0,54.941,55.0157,54.7171,54.9327,28696.0
2016-02-03 12:15:00,66.22,66.51,66.22,66.49,35266.0,54.9245,55.165,54.9245,55.1484,35266.0
2016-02-03 12:20:00,66.47,66.83,66.45,66.73,40898.0,55.1318,55.4304,55.1152,55.3475,40898.0
2016-02-03 12:25:00,66.73,66.9,66.63,66.78,24091.0,55.3475,55.4885,55.2645,55.3889,24091.0
2016-02-03 12:30:00,66.78,66.82,66.15,66.27,36821.0,55.3889,55.4221,54.8664,54.9659,36821.0
2016-02-03 12:35:00,66.28,66.5,66.25,66.25,22848.0,54.9742,55.1567,54.9493,54.9493,22848.0
2016-02-03 12:40:00,66.25,66.41,66.19,66.25,21983.0,54.9493,55.082,54.8996,54.9493,21983.0
2016-02-03 12:45:00,66.26,66.48,66.2,66.47,23564.0,54.9576,55.1401,54.9079,55.1318,23564.0
2016-02-03 12:50:00,66.48,66.59,66.37,66.52,17010.0,55.1401,55.2313,55.0489,55.1733,17010.0
2016-02-03 12:55:00,66.55,66.8,66.53,66.73,19497.0,55.1982,55.4055,55.1816,55.3475,19497.0
2016-02-03 13:00:00,66.79,66.86,66.67,66.7,19203.0,55.3972,55.4553,55.2977,55.3226,19203.0
2016-02-03 13:05:00,66.71,66.79,66.54,66.58,28047.0,55.3309,55.3972,55.1899,55.223,28047.0
2016-02-03 13:10:00,66.6,66.7,66.53,66.57,19426.0,55.2396,55.3226,55.1816,55.2147,19426.0
2016-02-03 13:15:00,66.62,66.7,66.52,66.58,20053.0,55.2562,55.3226,55.1733,55.223,20053.0
2016-02-03 13:20:00,66.62,66.65,66.43,66.5,32004.0,55.2562,55.2811,55.0986,55.1567,32004.0
2016-02-03 13:25:00,66.47,66.57,66.13,66.25,84946.0,55.1318,55.2147,54.8498,54.9493,84946.0
2016-02-03 13:30:00,66.24,66.49,66.24,66.32,18560.0,54.941,55.1484,54.941,55.0074,18560.0
2016-02-03 13:35:00,66.31,66.33,66.05,66.05,44897.0,54.9991,55.0157,54.7834,54.7834,44897.0
2016-02-03 13:40:00,66.07,66.18,65.99,66.15,368941.0,54.8,54.8913,54.7337,54.8664,368941.0
2016-02-03 13:45:00,66.17,66.23,66.04,66.11,32681.0,54.883,54.9327,54.7752,54.8332,32681.0
2016-02-03 13:50:00,66.12,66.14,66.01,66.02,11497.0,54.8415,54.8581,54.7503,54.7586,11497.0
2016-02-03 13:55:00,66.04,66.12,65.84,65.88,16758.0,54.7752,54.8415,54.6093,54.6424,16758.0
2016-02-03 14:00:00,65.87,66.04,65.86,65.97,49736.0,54.6342,54.7752,54.6259,54.7171,49736.0
2016-02-03 14:05:00,65.96,66.11,65.93,66.07,51446.0,54.7088,54.8332,54.6839,54.8,51446.0
2016-02-03 14:10:00,66.08,66.25,66.04,66.19,32953.0,54.8083,54.9493,54.7752,54.8996,32953.0
2016-02-03 14:15:00,66.19,66.21,65.89,65.9,43853.0,54.8996,54.9162,54.6507,54.659,43853.0
2016-02-03 14:20:00,65.93,66.37,65.92,66.28,49603.0,54.6839,55.0489,54.6756,54.9742,49603.0
2016-02-03 14:25:00,66.32,66.39,66.0,66.18,182482.0,55.0074,55.0655,54.742,54.8913,182482.0
2016-02-03 14:30:00,66.14,66.29,65.21,65.9,73392.0,54.8581,54.9825,54.0867,54.659,73392.0
2016-02-03 14:35:00,65.88,66.17,65.87,66.08,35354.0,54.6424,54.883,54.6342,54.8083,35354.0
2016-02-03 14:40:00,66.1,66.34,65.98,66.3,28073.0,54.8249,55.024,54.7254,54.9908,28073.0
2016-02-03 14:45:00,66.33,66.55,66.24,66.27,46131.0,55.0157,55.1982,54.941,54.9659,46131.0
2016-02-03 14:50:00,66.31,66.42,66.06,66.22,105799.0,54.9991,55.0903,54.7917,54.9245,105799.0
2016-02-03 14:55:00,66.23,66.6,66.23,66.38,115500.0,54.9327,55.2396,54.9327,55.0572,115500.0
2016-02-03 15:00:00,66.39,66.43,66.17,66.22,29220.0,55.0655,55.0986,54.883,54.9245,29220.0
2016-02-03 15:05:00,66.25,66.51,66.21,66.36,42107.0,54.9493,55.165,54.9162,55.0406,42107.0
2016-02-03 15:10:00,66.4,66.6,66.38,66.5,36759.0,55.0737,55.2396,55.0572,55.1567,36759.0
2016-02-03 15:15:00,66.51,66.51,66.14,66.25,38825.0,55.165,55.165,54.8581,54.9493,38825.0
2016-02-03 15:20:00,66.27,66.38,66.12,66.31,28030.0,54.9659,55.0572,54.8415,54.9991,28030.0
2016-02-03 15:25:00,66.31,66.39,66.03,66.03,33938.0,54.9991,55.0655,54.7669,54.7669,33938.0
2016-02-03 15:30:00,66.06,66.22,66.04,66.08,56672.0,54.7917,54.9245,54.7752,54.8083,56672.0
2016-02-03 15:35:00,66.08,66.14,65.89,66.05,54709.0,54.8083,54.8581,54.6507,54.7834,54709.0
2016-02-03 15:40:00,66.06,66.2,65.94,66.13,78158.0,54.7917,54.9079,54.6922,54.8498,78158.0
2016-02-03 15:45:00,66.14,66.15,65.97,66.0,82041.0,54.8581,54.8664,54.7171,54.742,82041.0
2016-02-03 15:50:00,66.02,66.16,65.99,66.14,124779.0,54.7586,54.8747,54.7337,54.8581,124779.0
2016-02-03 15:55:00,66.15,66.29,66.11,66.19,128192.0,54.8664,54.9825,54.8332,54.8996,128192.0
2016-02-04 09:30:00,66.57,66.79,66.0,66.51,97144.0,55.2147,55.3972,54.742,55.165,97144.0
2016-02-04 09:35:00,66.62,66.69,65.72,66.07,41173.0,55.2562,55.3143,54.5097,54.8,41173.0
2016-02-04 09:40:00,65.99,66.17,65.79,65.84,18155.0,54.7337,54.883,54.5678,54.6093,18155.0
2016-02-04 09:45:00,65.84,65.91,65.42,65.86,26066.0,54.6093,54.6673,54.2609,54.6259,26066.0
2016-02-04 09:50:00,65.77,66.05,65.7,65.75,49571.0,54.5512,54.7834,54.4932,54.5346,49571.0
2016-02-04 09:55:00,65.75,66.08,65.67,65.77,57746.0,54.5346,54.8083,54.4683,54.5512,57746.0
2016-02-04 10:00:00,65.76,65.87,65.55,65.84,47730.0,54.5429,54.6342,54.3687,54.6093,47730.0
2016-02-04 10:05:00,65.87,66.06,65.65,65.97,73433.0,54.6342,54.7917,54.4517,54.7171,73433.0
2016-02-04 10:10:00,65.94,66.36,65.74,66.3,48236.0,54.6922,55.0406,54.5263,54.9908,48236.0
2016-02-04 10:15:00,66.26,66.57,66.14,66.42,46565.0,54.9576,55.2147,54.8581,55.0903,46565.0
2016-02-04 10:20:00,66.48,66.65,66.22,66.55,111255.0,55.1401,55.2811,54.9245,55.1982,111255.0
2016-02-04 10:25:00,66.57,66.59,66.1,66.19,60535.0,55.2147,55.2313,54.8249,54.8996,60535.0
2016-02-04 10:30:00,66.16,66.32,65.91,66.31,77981.0,54.8747,55.0074,54.6673,54.9991,77981.0
2016-02-04 10:35:00,66.3,66.63,66.28,66.58,41264.0,54.9908,55.2645,54.9742,55.223,41264.0
2016-02-04 10:40:00,66.6,66.6,66.0,66.09,63252.0,55.2396,55.2396,54.742,54.8166,63252.0
2016-02-04 10:45:00,66.09,66.28,66.04,66.28,35926.0,54.8166,54.9742,54.7752,54.9742,35926.0
2016-02-04 10:50:00,66.35,66.57,66.23,66.38,87778.0,55.0323,55.2147,54.9327,55.0572,87778.0
2016-02-04 10:55:00,66.43,66.46,66.11,66.32,33467.0,55.0986,55.1235,54.8332,55.0074,33467.0
2016-02-04 11:00:00,66.34,66.34,65.96,65.96,35050.0,55.024,55.024,54.7088,54.7088,35050.0
2016-02-04 11:05:00,65.96,66.05,65.81,65.88,38330.0,54.7088,54.7834,54.5844,54.6424,38330.0
2016-02-04 11:10:00,65.87,66.09,65.7,65.77,57888.0,54.6342,54.8166,54.4932,54.5512,57888.0
2016-02-04 11:15:00,65.8,65.8,65.38,65.38,41980.0,54.5761,54.5761,54.2277,54.2277,41980.0
2016-02-04 11:20:00,65.42,65.78,65.38,65.71,42652.0,54.2609,54.5595,54.2277,54.5014,42652.0
2016-02-04 11:25:00,65.66,65.72,65.56,65.61,21830.0,54.46,54.5097,54.377,54.4185,21830.0
2016-02-04 11:30:00,65.59,65.59,65.39,65.52,21830.0,54.4019,54.4019,54.236,54.3439,21830.0
2016-02-04 11:35:00,65.55,65.7,65.51,65.63,15298.0,54.3687,54.4932,54.3356,54.4351,15298.0
2016-02-04 11:40:00,65.61,65.82,65.46,65.51,25008.0,54.4185,54.5927,54.2941,54.3356,25008.0
2016-02-04 11:45:00,65.53,65.54,65.12,65.32,26211.0,54.3521,54.3604,54.0121,54.178,26211.0
2016-02-04 11:50:00,65.32,65.46,65.22,65.36,31257.0,54.178,54.2941,54.095,54.2111,31257.0
2016-02-04 11:55:00,65.34,65.43,65.15,65.2,22100.0,54.1946,54.2692,54.037,54.0784,22100.0
2016-02-04 12:00:00,65.24,65.3,65.13,65.27,23680.0,54.1116,54.1614,54.0204,54.1365,23680.0
2016-02-04 12:05:00,65.27,65.56,65.2,65.48,20733.0,54.1365,54.377,54.0784,54.3107,20733.0
2016-02-04 12:10:00,65.49,65.81,65.49,65.66,19921.0,54.319,54.5844,54.319,54.46,19921.0
2016-02-04 12:15:00,65.65,65.73,65.52,65.64,20180.0,54.4517,54.518,54.3439,54.4434,20180.0
2016-02-04 12:20:00,65.67,65.84,65.65,65.72,20075.0,54.4683,54.6093,54.4517,54.5097,20075.0
2016-02-04 12:25:00,65.73,65.75,65.53,65.7,28813.0,54.518,54.5346,54.3521,54.4932,28813.0
2016-02-04 12:30:00,65.68,65.74,65.52,65.62,56544.0,54.4766,54.5263,54.3439,54.4268,56544.0
2016-02-04 12:35:00,65.63,65.76,65.57,65.76,145033.0,54.4351,54.5429,54.3853,54.5429,145033.0
2016-02-04 12:40:00,65.77,66.06,65.72,65.93,53831.0,54.5512,54.7917,54.5097,54.6839,53831.0
2016-02-04 12:45:00,65.95,66.01,65.78,65.93,20938.0,54.7005,54.7503,54.5595,54.6839,20938.0
2016-02-04 12:50:00,65.95,65.99,65.64,65.78,28448.0,54.7005,54.7337,54.4434,54.5595,28448.0
2016-02-04 12:55:00,65.84,65.89,65.7,65.78,15634.0,54.6093,54.6507,54.4932,54.5595,15634.0
2016-02-04 13:00:00,65.78,65.9,65.7,65.79,45229.0,54.5595,54.659,54.4932,54.5678,45229.0
2016-02-04 13:05:00,65.8,65.87,65.67,65.75,66962.0,54.5761,54.6342,54.4683,54.5346,66962.0
2016-02-04 13:10:00,65.74,65.82,65.69,65.71,124785.0,54.5263,54.5927,54.4849,54.5014,124785.0
2016-02-04 13:15:00,65.74,65.91,65.7,65.81,66603.0,54.5263,54.6673,54.4932,54.5844,66603.0
2016-02-04 13:20:00,65.78,65.99,65.77,65.85,22994.0,54.5595,54.7337,54.5512,54.6176,22994.0
2016-02-04 13:25:00,65.85,66.05,65.85,65.94,10482.0,54.6176,54.7834,54.6176,54.6922,10482.0
2016-02-04 13:30:00,66.01,66.08,65.98,66.03,29434.0,54.7503,54.8083,54.7254,54.7669,29434.0
2016-02-04 13:35:00,66.07,66.17,65.98,66.01,37032.0,54.8,54.883,54.7254,54.7503,37032.0
2016-02-04 13:40:00,66.01,66.02,65.75,65.82,26430.0,54.7503,54.7586,54.5346,54.5927,26430.0
2016-02-04 13:45:00,65.86,65.86,65.62,65.7,18389.0,54.6259,54.6259,54.4268,54.4932,18389.0
2016-02-04 13:50:00,65.72,65.79,65.66,65.75,9718.0,54.5097,54.5678,54.46,54.5346,9718.0
2016-02-04 13:55:00,65.71,65.88,65.69,65.88,12364.0,54.5014,54.6424,54.4849,54.6424,12364.0
2016-02-04 14:00:00,65.89,65.9,65.7,65.74,15381.0,54.6507,54.659,54.4932,54.5263,15381.0
2016-02-04 14:05:00,65.72,65.8,65.62,65.68,33891.0,54.5097,54.5761,54.4268,54.4766,33891.0
2016-02-04 14:10:00,65.66,65.88,65.65,65.82,25918.0,54.46,54.6424,54.4517,54.5927,25918.0
2016-02-04 14:15:00,65.83,65.85,65.58,65.6,142467.0,54.601,54.6176,54.3936,54.4102,142467.0
2016-02-04 14:20:00,65.6,65.64,65.5,65.61,35829.0,54.4102,54.4434,54.3273,54.4185,35829.0
2016-02-04 14:25:00,65.63,65.66,65.49,65.49,49527.0,54.4351,54.46,54.319,54.319,49527.0
2016-02-04 14:30:00,65.49,65.74,65.44,65.74,31949.0,54.319,54.5263,54.2775,54.5263,31949.0
2016-02-04 14:35:00,65.75,65.88,65.56,65.58,18010.0,54.5346,54.6424,54.377,54.3936,18010.0
2016-02-04 14:40:00,65.57,65.66,65.53,65.57,11064.0,54.3853,54.46,54.3521,54.3853,11064.0
2016-02-04 14:45:00,65.59,65.74,65.57,65.71,13374.0,54.4019,54.5263,54.3853,54.5014,13374.0
2016-02-04 14:50:00,65.71,65.71,65.59,65.59,17481.0,54.5014,54.5014,54.4019,54.4019,17481.0
2016-02-04 14:55:00,65.61,66.03,65.61,65.97,22211.0,54.4185,54.7669,54.4185,54.7171,22211.0
2016-02-04 15:00:00,65.95,66.02,65.86,65.86,15749.0,54.7005,54.7586,54.6259,54.6259,15749.0
2016-02-04 15:05:00,65.86,65.89,65.77,65.88,24604.0,54.6259,54.6507,54.5512,54.6424,24604.0
2016-02-04 15:10:00,65.86,66.02,65.77,66.0,30772.0,54.6259,54.7586,54.5512,54.742,30772.0
2016-02-04 15:15:00,65.98,66.02,65.8,65.8,46154.0,54.7254,54.7586,54.5761,54.5761,46154.0
2016-02-04 15:20:00,65.79,65.93,65.78,65.87,26523.0,54.5678,54.6839,54.5595,54.6342,26523.0
2016-02-04 15:25:00,65.89,65.95,65.81,65.89,35873.0,54.6507,54.7005,54.5844,54.6507,35873.0
2016-02-04 15:30:00,65.9,66.01,65.87,65.94,37628.0,54.659,54.7503,54.6342,54.6922,37628.0
2016-02-04 15:35:00,65.92,66.04,65.9,66.02,42685.0,54.6756,54.7752,54.659,54.7586,42685.0
2016-02-04 15:40:00,66.02,66.31,65.97,66.19,129185.0,54.7586,54.9991,54.7171,54.8996,129185.0
2016-02-04 15:45:00,66.18,66.2,66.05,66.08,60848.0,54.8913,54.9079,54.7834,54.8083,60848.0
2016-02-04 15:50:00,66.09,66.14,65.98,66.0,130750.0,54.8166,54.8581,54.7254,54.742,130750.0
2016-02-04 15:55:00,66.02,66.1,65.95,66.0,224159.0,54.7586,54.8249,54.7005,54.742,224159.0
2016-02-05 09:30:00,64.94,65.85,64.81,65.3,87055.0,53.8628,54.6176,53.755,54.1614,87055.0
2016-02-05 09:35:00,65.38,65.44,64.9,65.34,49991.0,54.2277,54.2775,53.8296,54.1946,49991.0
2016-02-05 09:40:00,65.36,65.36,64.95,65.08,67399.0,54.2111,54.2111,53.8711,53.9789,67399.0
2016-02-05 09:45:00,65.09,65.18,64.59,64.71,60767.0,53.9872,54.0619,53.5725,53.672,60767.0
2016-02-05 09:50:00,64.69,64.77,64.3,64.35,68413.0,53.6554,53.7218,53.332,53.3734,68413.0
2016-02-05 09:55:00,64.34,64.35,63.77,63.79,61438.0,53.3651,53.3734,52.8924,52.909,61438.0
2016-02-05 10:00:00,63.78,64.3,63.75,63.99,95760.0,52.9007,53.332,52.8758,53.0748,95760.0
2016-02-05 10:05:00,64.0,64.03,63.61,63.61,56970.0,53.0831,53.108,52.7597,52.7597,56970.0
2016-02-05 10:10:00,63.6,63.96,63.6,63.6,51937.0,52.7514,53.05,52.7514,52.7514,51937.0
2016-02-05 10:15:00,63.55,63.79,63.46,63.57,47149.0,52.7099,52.909,52.6352,52.7265,47149.0
2016-02-05 10:20:00,63.55,63.73,63.42,63.43,40166.0,52.7099,52.8592,52.6021,52.6104,40166.0
2016-02-05 10:25:00,63.4,63.54,63.19,63.26,46048.0,52.5855,52.7016,52.4113,52.4694,46048.0
2016-02-05 10:30:00,63.24,63.62,63.14,63.59,53249.0,52.4528,52.7679,52.3698,52.7431,53249.0
2016-02-05 10:35:00,63.61,63.75,63.22,63.35,71384.0,52.7597,52.8758,52.4362,52.544,71384.0
2016-02-05 10:40:00,63.34,63.84,63.26,63.58,94476.0,52.5357,52.9504,52.4694,52.7348,94476.0
2016-02-05 10:45:00,63.58,63.58,63.2,63.27,37419.0,52.7348,52.7348,52.4196,52.4777,37419.0
2016-02-05 10:50:00,63.25,63.3,62.96,63.02,52709.0,52.4611,52.5025,52.2205,52.2703,52709.0
2016-02-05 10:55:00,62.94,63.0,62.49,62.49,151525.0,52.2039,52.2537,51.8307,51.8307,151525.0
2016-02-05 11:00:00,62.5,62.56,62.22,62.3,114311.0,51.839,51.8888,51.6068,51.6731,114311.0
2016-02-05 11:05:00,62.29,62.29,61.69,61.7,120948.0,51.6648,51.6648,51.1672,51.1755,120948.0
2016-02-05 11:10:00,61.67,61.79,61.31,61.36,238887.0,51.1506,51.2501,50.852,50.8935,238887.0
2016-02-05 11:15:00,61.39,61.93,61.37,61.87,131699.0,50.9183,51.3662,50.9017,51.3165,131699.0
2016-02-05 11:20:00,61.86,61.9,61.44,61.45,130198.0,51.3082,51.3413,50.9598,50.9681,130198.0
2016-02-05 11:25:00,61.44,61.49,61.02,61.26,138009.0,50.9598,51.0013,50.6114,50.8105,138009.0
2016-02-05 11:30:00,61.28,61.29,61.06,61.1,126156.0,50.8271,50.8354,50.6446,50.6778,126156.0
2016-02-05 11:35:00,61.1,61.26,61.0,61.21,136614.0,50.6778,50.8105,50.5949,50.769,136614.0
2016-02-05 11:40:00,61.18,61.46,61.17,61.44,41263.0,50.7442,50.9764,50.7359,50.9598,41263.0
2016-02-05 11:45:00,61.39,61.43,61.19,61.32,80205.0,50.9183,50.9515,50.7524,50.8603,80205.0
2016-02-05 11:50:00,61.34,61.42,61.24,61.3,112045.0,50.8769,50.9432,50.7939,50.8437,112045.0
2016-02-05 11:55:00,61.3,61.8,61.27,61.8,75497.0,50.8437,51.2584,50.8188,51.2584,75497.0
2016-02-05 12:00:00,61.84,62.06,61.81,61.9,37522.0,51.2916,51.474,51.2667,51.3413,37522.0
2016-02-05 12:05:00,61.93,62.04,61.79,61.94,29391.0,51.3662,51.4575,51.2501,51.3745,29391.0
2016-02-05 12:10:00,61.93,62.24,61.89,62.24,35489.0,51.3662,51.6233,51.333,51.6233,35489.0
2016-02-05 12:15:00,62.27,62.49,62.21,62.47,23169.0,51.6482,51.8307,51.5985,51.8141,23169.0
2016-02-05 12:20:00,62.49,62.65,62.45,62.63,29142.0,51.8307,51.9634,51.7975,51.9468,29142.0
2016-02-05 12:25:00,62.65,62.68,62.32,62.33,20638.0,51.9634,51.9883,51.6897,51.698,20638.0
2016-02-05 12:30:00,62.34,62.37,62.08,62.08,44296.0,51.7063,51.7312,51.4906,51.4906,44296.0
2016-02-05 12:35:00,62.12,62.17,61.95,62.13,59861.0,51.5238,51.5653,51.3828,51.5321,59861.0
2016-02-05 12:40:00,62.12,62.13,61.97,62.04,48994.0,51.5238,51.5321,51.3994,51.4575,48994.0
2016-02-05 12:45:00,62.03,62.08,61.96,62.02,46733.0,51.4492,51.4906,51.3911,51.4409,46733.0
2016-02-05 12:50:00,62.01,62.01,61.7,61.84,90151.0,51.4326,51.4326,51.1755,51.2916,90151.0
2016-02-05 12:55:00,61.82,61.89,61.68,61.8,44878.0,51.275,51.333,51.1589,51.2584,44878.0
2016-02-05 13:00:00,61.8,62.0,61.77,61.98,81902.0,51.2584,51.4243,51.2335,51.4077,81902.0
2016-02-05 13:05:00,62.0,62.49,61.94,62.49,80150.0,51.4243,51.8307,51.3745,51.8307,80150.0
2016-02-05 13:10:00,62.49,62.56,62.3,62.3,51051.0,51.8307,51.8888,51.6731,51.6731,51051.0
2016-02-05 13:15:00,62.27,62.41,62.22,62.38,43512.0,51.6482,51.7643,51.6068,51.7395,43512.0
2016-02-05 13:20:00,62.37,62.64,62.23,62.64,39894.0,51.7312,51.9551,51.615,51.9551,39894.0
2016-02-05 13:25:00,62.63,62.74,62.6,62.68,38531.0,51.9468,52.0381,51.9219,51.9883,38531.0
2016-02-05 13:30:00,62.66,62.7,62.53,62.66,49292.0,51.9717,52.0049,51.8639,51.9717,49292.0
2016-02-05 13:35:00,62.67,62.67,62.3,62.3,46773.0,51.98,51.98,51.6731,51.6731,46773.0
2016-02-05 13:40:00,62.3,62.36,61.91,62.25,118763.0,51.6731,51.7229,51.3496,51.6316,118763.0
2016-02-05 13:45:00,62.25,62.33,62.04,62.12,86877.0,51.6316,51.698,51.4575,51.5238,86877.0
2016-02-05 13:50:00,62.12,62.31,61.96,62.27,46589.0,51.5238,51.6814,51.3911,51.6482,46589.0
2016-02-05 13:55:00,62.28,62.39,62.17,62.27,26324.0,51.6565,51.7478,51.5653,51.6482,26324.0
2016-02-05 14:00:00,62.28,62.37,62.2,62.3,41475.0,51.6565,51.7312,51.5902,51.6731,41475.0
2016-02-05 14:05:00,62.29,62.43,62.18,62.19,26342.0,51.6648,51.7809,51.5736,51.5819,26342.0
2016-02-05 14:10:00,62.18,62.21,61.8,61.83,80773.0,51.5736,51.5985,51.2584,51.2833,80773.0
2016-02-05 14:15:00,61.83,62.07,61.77,62.02,44062.0,51.2833,51.4823,51.2335,51.4409,44062.0
2016-02-05 14:20:00,62.04,62.34,61.98,62.31,44292.0,51.4575,51.7063,51.4077,51.6814,44292.0
2016-02-05 14:25:00,62.3,62.3,62.03,62.05,33179.0,51.6731,51.6731,51.4492,51.4658,33179.0
2016-02-05 14:30:00,62.05,62.35,62.04,62.3,31270.0,51.4658,51.7146,51.4575,51.6731,31270.0
2016-02-05 14:35:00,62.29,62.39,62.29,62.38,27827.0,51.6648,51.7478,51.6648,51.7395,27827.0
2016-02-05 14:40:00,62.37,62.42,62.26,62.35,50600.0,51.7312,51.7726,51.6399,51.7146,50600.0
2016-02-05 14:45:00,62.35,62.46,62.3,62.42,28833.0,51.7146,51.8058,51.6731,51.7726,28833.0
2016-02-05 14:50:00,62.41,62.41,62.05,62.15,42871.0,51.7643,51.7643,51.4658,51.5487,42871.0
2016-02-05 14:55:00,62.13,62.28,62.13,62.24,26963.0,51.5321,51.6565,51.5321,51.6233,26963.0
2016-02-05 15:00:00,62.24,62.26,61.92,61.97,41072.0,51.6233,51.6399,51.3579,51.3994,41072.0
2016-02-05 15:05:00,61.99,62.07,61.95,62.03,50969.0,51.416,51.4823,51.3828,51.4492,50969.0
2016-02-05 15:10:00,62.04,62.18,62.03,62.13,35872.0,51.4575,51.5736,51.4492,51.5321,35872.0
2016-02-05 15:15:00,62.13,62.33,61.99,62.31,48136.0,51.5321,51.698,51.416,51.6814,48136.0
2016-02-05 15:20:00,62.3,62.36,62.21,62.21,41998.0,51.6731,51.7229,51.5985,51.5985,41998.0
2016-02-05 15:25:00,62.23,62.24,62.0,62.13,44531.0,51.615,51.6233,51.4243,51.5321,44531.0
2016-02-05 15:30:00,62.12,62.22,62.08,62.2,61435.0,51.5238,51.6068,51.4906,51.5902,61435.0
2016-02-05 15:35:00,62.21,62.25,62.03,62.06,93272.0,51.5985,51.6316,51.4492,51.474,93272.0
2016-02-05 15:40:00,62.06,62.06,61.82,62.02,190340.0,51.474,51.474,51.275,51.4409,190340.0
2016-02-05 15:45:00,62.02,62.06,61.9,61.99,130045.0,51.4409,51.474,51.3413,51.416,130045.0
2016-02-05 15:50:00,61.98,62.01,61.89,61.92,130117.0,51.4077,51.4326,51.333,51.3579,130117.0
2016-02-05 15:55:00,61.93,62.19,61.9,62.18,278389.0,51.3662,51.5819,51.3413,51.5736,278389.0
2016-02-08 09:30:00,60.81,61.0,60.19,60.49,131495.0,50.4373,50.5949,49.923,50.1719,131495.0
2016-02-08 09:35:00,60.46,60.46,59.79,60.13,136164.0,50.147,50.147,49.5913,49.8733,136164.0
2016-02-08 09:40:00,60.06,61.19,60.06,61.18,87515.0,49.8152,50.7524,49.8152,50.7442,87515.0
2016-02-08 09:45:00,61.16,61.17,60.13,60.39,62261.0,50.7276,50.7359,49.8733,50.0889,62261.0
2016-02-08 09:50:00,60.37,60.4,59.61,59.7,82249.0,50.0723,50.0972,49.442,49.5166,82249.0
2016-02-08 09:55:00,59.72,60.12,59.55,60.0,80364.0,49.5332,49.865,49.3922,49.7654,80364.0
2016-02-08 10:00:00,59.99,60.76,59.92,60.59,91067.0,49.7571,50.3958,49.6991,50.2548,91067.0
2016-02-08 10:05:00,60.61,60.7,59.82,59.92,76647.0,50.2714,50.346,49.6161,49.6991,76647.0
2016-02-08 10:10:00,59.93,60.73,59.86,60.73,87709.0,49.7074,50.3709,49.6493,50.3709,87709.0
2016-02-08 10:15:00,60.71,60.8,60.34,60.44,42946.0,50.3543,50.429,50.0474,50.1304,42946.0
2016-02-08 10:20:00,60.42,60.42,60.01,60.16,112863.0,50.1138,50.1138,49.7737,49.8981,112863.0
2016-02-08 10:25:00,60.13,60.28,59.98,60.08,70686.0,49.8733,49.9977,49.7488,49.8318,70686.0
2016-02-08 10:30:00,60.04,60.69,60.04,60.68,50701.0,49.7986,50.3377,49.7986,50.3294,50701.0
2016-02-08 10:35:00,60.68,60.7,59.93,60.11,97593.0,50.3294,50.346,49.7074,49.8567,97593.0
2016-02-08 10:40:00,60.13,60.2,59.87,60.11,92274.0,49.8733,49.9313,49.6576,49.8567,92274.0
2016-02-08 10:45:00,60.13,60.26,59.88,59.94,67347.0,49.8733,49.9811,49.6659,49.7157,67347.0
2016-02-08 10:50:00,59.94,60.11,59.85,60.0,68803.0,49.7157,49.8567,49.641,49.7654,68803.0
2016-02-08 10:55:00,59.99,60.06,59.75,59.85,55429.0,49.7571,49.8152,49.5581,49.641,55429.0
2016-02-08 11:00:00,59.85,59.96,59.66,59.69,67993.0,49.641,49.7323,49.4834,49.5083,67993.0
2016-02-08 11:05:00,59.73,59.89,59.57,59.61,46433.0,49.5415,49.6742,49.4088,49.442,46433.0
2016-02-08 11:10:00,59.61,59.71,59.4,59.46,42808.0,49.442,49.5249,49.2678,49.3175,42808.0
2016-02-08 11:15:00,59.45,59.59,59.41,59.5,67444.0,49.3093,49.4254,49.2761,49.3507,67444.0
2016-02-08 11:20:00,59.5,59.78,59.36,59.36,74707.0,49.3507,49.583,49.2346,49.2346,74707.0
2016-02-08 11:25:00,59.35,59.66,59.14,59.64,56782.0,49.2263,49.4834,49.0521,49.4668,56782.0
2016-02-08 11:30:00,59.64,59.66,59.08,59.26,43366.0,49.4668,49.4834,49.0024,49.1517,43366.0
2016-02-08 11:35:00,59.28,59.31,59.04,59.05,39881.0,49.1682,49.1931,48.9692,48.9775,39881.0
2016-02-08 11:40:00,59.05,59.37,58.9,59.08,55398.0,48.9775,49.2429,48.8531,49.0024,55398.0
2016-02-08 11:45:00,59.07,59.11,58.91,59.04,36786.0,48.9941,49.0272,48.8614,48.9692,36786.0
2016-02-08 11:50:00,59.02,59.28,58.97,59.04,44326.0,48.9526,49.1682,48.9111,48.9692,44326.0
2016-02-08 11:55:00,59.05,59.24,59.01,59.23,51667.0,48.9775,49.1351,48.9443,49.1268,51667.0
2016-02-08 12:00:00,59.22,59.42,59.18,59.28,60839.0,49.1185,49.2844,49.0853,49.1682,60839.0
2016-02-08 12:05:00,59.29,59.44,59.16,59.23,30252.0,49.1765,49.301,49.0687,49.1268,30252.0
2016-02-08 12:10:00,59.22,59.3,59.09,59.12,44824.0,49.1185,49.1848,49.0107,49.0355,44824.0
2016-02-08 12:15:00,59.14,59.24,58.99,59.17,76159.0,49.0521,49.1351,48.9277,49.077,76159.0
2016-02-08 12:20:00,59.2,59.38,59.08,59.25,38467.0,49.1019,49.2512,49.0024,49.1434,38467.0
2016-02-08 12:25:00,59.27,59.36,59.2,59.27,25700.0,49.16,49.2346,49.1019,49.16,25700.0
2016-02-08 12:30:00,59.28,59.44,59.19,59.19,34065.0,49.1682,49.301,49.0936,49.0936,34065.0
2016-02-08 12:35:00,59.19,59.26,59.09,59.1,35977.0,49.0936,49.1517,49.0107,49.019,35977.0
2016-02-08 12:40:00,59.11,59.43,59.08,59.43,37438.0,49.0272,49.2927,49.0024,49.2927,37438.0
2016-02-08 12:45:00,59.42,59.55,59.19,59.33,63506.0,49.2844,49.3922,49.0936,49.2097,63506.0
2016-02-08 12:50:00,59.31,59.48,59.26,59.34,59154.0,49.1931,49.3341,49.1517,49.218,59154.0
2016-02-08 12:55:00,59.33,59.34,59.06,59.08,69351.0,49.2097,49.218,48.9858,49.0024,69351.0
2016-02-08 13:00:00,59.06,59.08,58.97,59.01,79267.0,48.9858,49.0024,48.9111,48.9443,79267.0
2016-02-08 13:05:00,59.0,59.01,58.87,58.96,82420.0,48.936,48.9443,48.8282,48.9028,82420.0
2016-02-08 13:10:00,58.94,59.05,58.92,58.98,35874.0,48.8862,48.9775,48.8697,48.9194,35874.0
2016-02-08 13:15:00,58.98,59.01,58.88,58.99,27658.0,48.9194,48.9443,48.8365,48.9277,27658.0
2016-02-08 13:20:00,58.98,59.02,58.76,58.81,35879.0,48.9194,48.9526,48.7369,48.7784,35879.0
2016-02-08 13:25:00,58.8,58.91,58.74,58.89,42819.0,48.7701,48.8614,48.7204,48.8448,42819.0
2016-02-08 13:30:00,58.89,58.98,58.82,58.89,44719.0,48.8448,48.9194,48.7867,48.8448,44719.0
2016-02-08 13:35:00,58.89,58.98,58.85,58.9,23745.0,48.8448,48.9194,48.8116,48.8531,23745.0
2016-02-08 13:40:00,58.87,58.88,58.6,58.62,25874.0,48.8282,48.8365,48.6042,48.6208,25874.0
2016-02-08 13:45:00,58.62,58.69,58.45,58.5,52466.0,48.6208,48.6789,48.4798,48.5213,52466.0
2016-02-08 13:50:00,58.48,58.57,58.43,58.55,41267.0,48.5047,48.5794,48.4632,48.5628,41267.0
2016-02-08 13:55:00,58.56,58.7,58.46,58.6,52734.0,48.5711,48.6872,48.4881,48.6042,52734.0
2016-02-08 14:00:00,58.59,58.69,58.55,58.69,30479.0,48.5959,48.6789,48.5628,48.6789,30479.0
2016-02-08 14:05:00,58.68,58.89,58.62,58.87,29647.0,48.6706,48.8448,48.6208,48.8282,29647.0
2016-02-08 14:10:00,58.88,58.94,58.66,58.68,46833.0,48.8365,48.8862,48.654,48.6706,46833.0
2016-02-08 14:15:00,58.68,58.75,58.57,58.57,45252.0,48.6706,48.7287,48.5794,48.5794,45252.0
2016-02-08 14:20:00,58.61,58.67,58.5,58.54,41146.0,48.6125,48.6623,48.5213,48.5545,41146.0
2016-02-08 14:25:00,58.55,58.63,58.38,58.42,44913.0,48.5628,48.6291,48.4218,48.4549,44913.0
2016-02-08 14:30:00,58.44,58.52,58.37,58.46,46983.0,48.4715,48.5379,48.4135,48.4881,46983.0
2016-02-08 14:35:00,58.46,58.57,58.41,58.49,50784.0,48.4881,48.5794,48.4467,48.513,50784.0
2016-02-08 14:40:00,58.48,58.61,58.35,58.38,63248.0,48.5047,48.6125,48.3969,48.4218,63248.0
2016-02-08 14:45:00,58.41,58.52,58.31,58.31,56174.0,48.4467,48.5379,48.3637,48.3637,56174.0
2016-02-08 14:50:00,58.32,58.36,58.23,58.36,48968.0,48.372,48.4052,48.2974,48.4052,48968.0
2016-02-08 14:55:00,58.36,58.51,58.32,58.51,42451.0,48.4052,48.5296,48.372,48.5296,42451.0
2016-02-08 15:00:00,58.51,58.59,58.42,58.57,47672.0,48.5296,48.5959,48.4549,48.5794,47672.0
2016-02-08 15:05:00,58.57,58.72,58.5,58.57,30986.0,48.5794,48.7038,48.5213,48.5794,30986.0
2016-02-08 15:10:00,58.57,59.03,58.55,59.0,49232.0,48.5794,48.9609,48.5628,48.936,49232.0
2016-02-08 15:15:00,59.03,59.22,58.91,59.18,49151.0,48.9609,49.1185,48.8614,49.0853,49151.0
2016-02-08 15:20:00,59.15,59.33,59.05,59.18,98544.0,49.0604,49.2097,48.9775,49.0853,98544.0
2016-02-08 15:25:00,59.17,59.2,58.85,58.87,117953.0,49.077,49.1019,48.8116,48.8282,117953.0
2016-02-08 15:30:00,58.87,59.26,58.87,59.26,88013.0,48.8282,49.1517,48.8282,49.1517,88013.0
2016-02-08 15:35:00,59.22,59.3,59.09,59.22,60963.0,49.1185,49.1848,49.0107,49.1185,60963.0
2016-02-08 15:40:00,59.23,59.48,59.17,59.48,111419.0,49.1268,49.3341,49.077,49.3341,111419.0
2016-02-08 15:45:00,59.47,59.77,59.44,59.63,126201.0,49.3258,49.5747,49.301,49.4585,126201.0
2016-02-08 15:50:00,59.6,59.61,59.35,59.37,140071.0,49.4337,49.442,49.2263,49.2429,140071.0
2016-02-08 15:55:00,59.36,59.39,59.15,59.3,291283.0,49.2346,49.2595,49.0604,49.1848,291283.0
2016-02-09 09:30:00,58.24,58.5,57.86,58.07,102450.0,48.5233,48.7399,48.2067,48.3817,102450.0
2016-02-09 09:35:00,58.08,58.52,57.95,58.37,55765.0,48.39,48.7566,48.2817,48.6316,55765.0
2016-02-09 09:40:00,58.36,59.06,58.0,59.02,63181.0,48.6233,49.2065,48.3234,49.1732,63181.0
2016-02-09 09:45:00,59.05,59.75,58.85,59.74,43004.0,49.1982,49.7814,49.0315,49.7731,43004.0
2016-02-09 09:50:00,59.75,59.99,59.33,59.98,35802.0,49.7814,49.9813,49.4315,49.973,35802.0
2016-02-09 09:55:00,59.91,59.99,59.49,59.51,32468.0,49.9147,49.9813,49.5648,49.5814,32468.0
2016-02-09 10:00:00,59.51,59.98,59.35,59.82,122059.0,49.5814,49.973,49.4481,49.8397,122059.0
2016-02-09 10:05:00,59.81,60.08,59.54,59.95,114062.0,49.8314,50.0563,49.6064,49.948,114062.0
2016-02-09 10:10:00,59.94,59.99,59.38,59.43,61089.0,49.9397,49.9813,49.4731,49.5148,61089.0
2016-02-09 10:15:00,59.46,59.47,58.97,59.32,67714.0,49.5398,49.5481,49.1315,49.4231,67714.0
2016-02-09 10:20:00,59.33,59.71,59.15,59.51,56921.0,49.4315,49.7481,49.2815,49.5814,56921.0
2016-02-09 10:25:00,59.54,59.57,59.01,59.09,55787.0,49.6064,49.6314,49.1649,49.2315,55787.0
2016-02-09 10:30:00,59.13,59.15,58.77,58.94,96557.0,49.2648,49.2815,48.9649,49.1065,96557.0
2016-02-09 10:35:00,58.92,59.11,58.84,58.87,20821.0,49.0899,49.2482,49.0232,49.0482,20821.0
2016-02-09 10:40:00,58.91,58.93,58.62,58.66,27090.0,49.0815,49.0982,48.8399,48.8732,27090.0
2016-02-09 10:45:00,58.67,59.03,58.65,58.91,52673.0,48.8816,49.1815,48.8649,49.0815,52673.0
2016-02-09 10:50:00,58.92,59.0,58.65,58.65,25245.0,49.0899,49.1565,48.8649,48.8649,25245.0
2016-02-09 10:55:00,58.67,58.8,58.63,58.74,16001.0,48.8816,48.9899,48.8482,48.9399,16001.0
2016-02-09 11:00:00,58.71,58.9,58.66,58.67,30717.0,48.9149,49.0732,48.8732,48.8816,30717.0
2016-02-09 11:05:00,58.68,58.99,58.63,58.98,25708.0,48.8899,49.1482,48.8482,49.1399,25708.0
2016-02-09 11:10:00,59.0,59.03,58.81,58.82,78426.0,49.1565,49.1815,48.9982,49.0066,78426.0
2016-02-09 11:15:00,58.83,59.0,58.65,58.8,33621.0,49.0149,49.1565,48.8649,48.9899,33621.0
2016-02-09 11:20:00,58.79,59.16,58.79,59.15,32682.0,48.9816,49.2898,48.9816,49.2815,32682.0
2016-02-09 11:25:00,59.16,59.17,58.89,58.96,53294.0,49.2898,49.2982,49.0649,49.1232,53294.0
2016-02-09 11:30:00,58.95,59.05,58.85,58.89,43366.0,49.1149,49.1982,49.0315,49.0649,43366.0
2016-02-09 11:35:00,58.92,58.94,58.54,58.68,35655.0,49.0899,49.1065,48.7733,48.8899,35655.0
2016-02-09 11:40:00,58.65,58.92,58.63,58.75,23245.0,48.8649,49.0899,48.8482,48.9482,23245.0
2016-02-09 11:45:00,58.75,58.92,58.66,58.73,27914.0,48.9482,49.0899,48.8732,48.9316,27914.0
2016-02-09 11:50:00,58.72,58.75,58.45,58.46,23310.0,48.9232,48.9482,48.6983,48.7066,23310.0
2016-02-09 11:55:00,58.47,58.57,58.38,58.45,27613.0,48.7149,48.7983,48.64,48.6983,27613.0
2016-02-09 12:00:00,58.49,58.62,58.19,58.47,45977.0,48.7316,48.8399,48.4817,48.7149,45977.0
2016-02-09 12:05:00,58.46,58.53,58.36,58.49,21109.0,48.7066,48.7649,48.6233,48.7316,21109.0
2016-02-09 12:10:00,58.5,58.54,58.3,58.3,22457.0,48.7399,48.7733,48.5733,48.5733,22457.0
2016-02-09 12:15:00,58.27,58.3,57.96,58.06,46421.0,48.5483,48.5733,48.29,48.3733,46421.0
2016-02-09 12:20:00,58.03,58.12,57.99,58.04,81602.0,48.3484,48.4233,48.315,48.3567,81602.0
2016-02-09 12:25:00,58.03,58.19,57.96,58.0,24891.0,48.3484,48.4817,48.29,48.3234,24891.0
2016-02-09 12:30:00,58.0,58.09,57.85,58.04,64024.0,48.3234,48.3983,48.1984,48.3567,64024.0
2016-02-09 12:35:00,58.01,58.13,57.87,57.94,41955.0,48.3317,48.4317,48.215,48.2734,41955.0
2016-02-09 12:40:00,57.95,58.04,57.86,58.02,35824.0,48.2817,48.3567,48.2067,48.34,35824.0
2016-02-09 12:45:00,58.0,58.17,57.91,57.96,27284.0,48.3234,48.465,48.2484,48.29,27284.0
2016-02-09 12:50:00,57.96,58.3,57.91,58.25,17078.0,48.29,48.5733,48.2484,48.5316,17078.0
2016-02-09 12:55:00,58.23,58.3,58.18,58.29,18048.0,48.515,48.5733,48.4733,48.565,18048.0
2016-02-09 13:00:00,58.27,58.36,58.15,58.16,31990.0,48.5483,48.6233,48.4483,48.4567,31990.0
2016-02-09 13:05:00,58.18,58.26,58.09,58.1,47114.0,48.4733,48.54,48.3983,48.4067,47114.0
2016-02-09 13:10:00,58.1,58.1,57.68,57.76,45941.0,48.4067,48.4067,48.0567,48.1234,45941.0
2016-02-09 13:15:00,57.77,57.89,57.76,57.82,26291.0,48.1317,48.2317,48.1234,48.1734,26291.0
2016-02-09 13:20:00,57.81,58.11,57.78,58.04,30771.0,48.1651,48.415,48.1401,48.3567,30771.0
2016-02-09 13:25:00,58.06,58.11,57.99,58.03,17864.0,48.3733,48.415,48.315,48.3484,17864.0
2016-02-09 13:30:00,58.04,58.23,57.88,57.89,121266.0,48.3567,48.515,48.2234,48.2317,121266.0
2016-02-09 13:35:00,57.93,57.95,57.76,57.8,26363.0,48.265,48.2817,48.1234,48.1567,26363.0
2016-02-09 13:40:00,57.79,57.82,57.64,57.82,35806.0,48.1484,48.1734,48.0234,48.1734,35806.0
2016-02-09 13:45:00,57.87,57.93,57.67,57.69,28571.0,48.215,48.265,48.0484,48.0651,28571.0
2016-02-09 13:50:00,57.67,57.76,57.46,57.63,54417.0,48.0484,48.1234,47.8735,48.0151,54417.0
2016-02-09 13:55:00,57.61,57.83,57.58,57.69,22342.0,47.9984,48.1817,47.9734,48.0651,22342.0
2016-02-09 14:00:00,57.67,57.84,57.66,57.76,24673.0,48.0484,48.1901,48.0401,48.1234,24673.0
2016-02-09 14:05:00,57.77,58.06,57.75,58.02,84641.0,48.1317,48.3733,48.1151,48.34,84641.0
2016-02-09 14:10:00,58.02,58.12,57.83,57.89,32851.0,48.34,48.4233,48.1817,48.2317,32851.0
2016-02-09 14:15:00,57.92,58.09,57.87,57.94,24930.0,48.2567,48.3983,48.215,48.2734,24930.0
2016-02-09 14:20:00,57.94,58.0,57.73,57.85,39725.0,48.2734,48.3234,48.0984,48.1984,39725.0
2016-02-09 14:25:00,57.86,58.06,57.73,57.79,54300.0,48.2067,48.3733,48.0984,48.1484,54300.0
2016-02-09 14:30:00,57.78,58.23,57.77,58.13,19875.0,48.1401,48.515,48.1317,48.4317,19875.0
2016-02-09 14:35:00,58.11,58.65,58.11,58.51,25667.0,48.415,48.8649,48.415,48.7483,25667.0
2016-02-09 14:40:00,58.54,58.81,58.44,58.74,33870.0,48.7733,48.9982,48.6899,48.9399,33870.0
2016-02-09 14:45:00,58.72,58.73,58.27,58.3,26984.0,48.9232,48.9316,48.5483,48.5733,26984.0
2016-02-09 14:50:00,58.31,58.6,58.31,58.55,21637.0,48.5816,48.8233,48.5816,48.7816,21637.0
2016-02-09 14:55:00,58.56,58.6,58.45,58.49,29814.0,48.7899,48.8233,48.6983,48.7316,29814.0
2016-02-09 15:00:00,58.47,58.68,58.46,58.67,33876.0,48.7149,48.8899,48.7066,48.8816,33876.0
2016-02-09 15:05:00,58.61,58.96,58.58,58.78,46590.0,48.8316,49.1232,48.8066,48.9732,46590.0
2016-02-09 15:10:00,58.77,58.78,58.61,58.66,36725.0,48.9649,48.9732,48.8316,48.8732,36725.0
2016-02-09 15:15:00,58.68,58.76,58.53,58.53,39502.0,48.8899,48.9566,48.7649,48.7649,39502.0
2016-02-09 15:20:00,58.53,58.58,58.13,58.13,88029.0,48.7649,48.8066,48.4317,48.4317,88029.0
2016-02-09 15:25:00,58.15,58.15,57.84,58.0,95839.0,48.4483,48.4483,48.1901,48.3234,95839.0
2016-02-09 15:30:00,57.99,58.04,57.68,57.9,136777.0,48.315,48.3567,48.0567,48.24,136777.0
2016-02-09 15:35:00,57.91,58.24,57.9,58.09,85280.0,48.2484,48.5233,48.24,48.3983,85280.0
2016-02-09 15:40:00,58.1,58.12,57.7,57.88,77738.0,48.4067,48.4233,48.0734,48.2234,77738.0
2016-02-09 15:45:00,57.87,57.93,57.75,57.77,123164.0,48.215,48.265,48.1151,48.1317,123164.0
2016-02-09 15:50:00,57.77,57.84,57.69,57.73,174051.0,48.1317,48.1901,48.0651,48.0984,174051.0
2016-02-09 15:55:00,57.73,57.78,57.63,57.7,209625.0,48.0984,48.1401,48.0151,48.0734,209625.0
2016-02-10 09:30:00,58.68,58.71,58.28,58.37,78566.0,48.8899,48.9149,48.5566,48.6316,78566.0
2016-02-10 09:35:00,58.38,58.39,57.75,57.84,65506.0,48.64,48.6483,48.1151,48.1901,65506.0
2016-02-10 09:40:00,57.79,57.88,57.01,57.06,68771.0,48.1484,48.2234,47.4985,47.5402,68771.0
2016-02-10 09:45:00,57.06,57.78,57.04,57.78,44640.0,47.5402,48.1401,47.5235,48.1401,44640.0
2016-02-10 09:50:00,57.76,57.97,57.54,57.92,50849.0,48.1234,48.2984,47.9401,48.2567,50849.0
2016-02-10 09:55:00,57.96,58.5,57.93,58.3,66644.0,48.29,48.7399,48.265,48.5733,66644.0
2016-02-10 10:00:00,58.19,58.59,58.17,58.5,48604.0,48.4817,48.8149,48.465,48.7399,48604.0
2016-02-10 10:05:00,58.46,58.7,58.38,58.62,39681.0,48.7066,48.9066,48.64,48.8399,39681.0
2016-02-10 10:10:00,58.66,59.14,58.66,58.96,104399.0,48.8732,49.2732,48.8732,49.1232,104399.0
2016-02-10 10:15:00,58.9,59.06,58.69,59.06,36260.0,49.0732,49.2065,48.8982,49.2065,36260.0
2016-02-10 10:20:00,59.07,59.2,58.96,59.19,28795.0,49.2148,49.3232,49.1232,49.3148,28795.0
2016-02-10 10:25:00,59.19,59.41,59.08,59.27,39587.0,49.3148,49.4981,49.2232,49.3815,39587.0
2016-02-10 10:30:00,59.28,59.76,59.28,59.57,39618.0,49.3898,49.7897,49.3898,49.6314,39618.0
2016-02-10 10:35:00,59.55,59.56,59.05,59.1,27748.0,49.6148,49.6231,49.1982,49.2398,27748.0
2016-02-10 10:40:00,59.15,59.15,58.58,58.63,43219.0,49.2815,49.2815,48.8066,48.8482,43219.0
2016-02-10 10:45:00,58.63,58.95,58.38,58.81,38580.0,48.8482,49.1149,48.64,48.9982,38580.0
2016-02-10 10:50:00,58.78,58.79,58.13,58.27,75794.0,48.9732,48.9816,48.4317,48.5483,75794.0
2016-02-10 10:55:00,58.33,58.4,58.1,58.36,18122.0,48.5983,48.6566,48.4067,48.6233,18122.0
2016-02-10 11:00:00,58.4,58.69,58.4,58.69,31290.0,48.6566,48.8982,48.6566,48.8982,31290.0
2016-02-10 11:05:00,58.71,58.76,58.26,58.31,17136.0,48.9149,48.9566,48.54,48.5816,17136.0
2016-02-10 11:10:00,58.27,58.44,58.06,58.38,21507.0,48.5483,48.6899,48.3733,48.64,21507.0
2016-02-10 11:15:00,58.39,58.54,58.21,58.46,33922.0,48.6483,48.7733,48.4983,48.7066,33922.0
2016-02-10 11:20:00,58.45,58.54,58.29,58.52,30808.0,48.6983,48.7733,48.565,48.7566,30808.0
2016-02-10 11:25:00,58.5,58.5,58.19,58.27,14151.0,48.7399,48.7399,48.4817,48.5483,14151.0
2016-02-10 11:30:00,58.3,58.46,58.28,58.36,27471.0,48.5733,48.7066,48.5566,48.6233,27471.0
2016-02-10 11:35:00,58.34,58.35,58.08,58.11,22106.0,48.6066,48.615,48.39,48.415,22106.0
2016-02-10 11:40:00,58.09,58.09,57.76,57.88,30980.0,48.3983,48.3983,48.1234,48.2234,30980.0
2016-02-10 11:45:00,57.85,58.04,57.71,58.04,22842.0,48.1984,48.3567,48.0817,48.3567,22842.0
2016-02-10 11:50:00,58.04,58.12,57.78,57.78,37801.0,48.3567,48.4233,48.1401,48.1401,37801.0
2016-02-10 11:55:00,57.8,57.98,57.7,57.7,23905.0,48.1567,48.3067,48.0734,48.0734,23905.0
2016-02-10 12:00:00,57.75,57.85,57.52,57.52,44891.0,48.1151,48.1984,47.9234,47.9234,44891.0
2016-02-10 12:05:00,57.53,57.69,57.41,57.69,46715.0,47.9318,48.0651,47.8318,48.0651,46715.0
2016-02-10 12:10:00,57.66,57.68,57.39,57.41,53672.0,48.0401,48.0567,47.8151,47.8318,53672.0
2016-02-10 12:15:00,57.38,57.44,57.29,57.43,30887.0,47.8068,47.8568,47.7318,47.8485,30887.0
2016-02-10 12:20:00,57.44,57.73,57.44,57.61,38044.0,47.8568,48.0984,47.8568,47.9984,38044.0
2016-02-10 12:25:00,57.56,57.85,57.5,57.82,25857.0,47.9568,48.1984,47.9068,48.1734,25857.0
2016-02-10 12:30:00,57.81,57.91,57.71,57.74,20910.0,48.1651,48.2484,48.0817,48.1067,20910.0
2016-02-10 12:35:00,57.76,58.28,57.76,58.21,26420.0,48.1234,48.5566,48.1234,48.4983,26420.0
2016-02-10 12:40:00,58.23,58.36,58.19,58.34,25185.0,48.515,48.6233,48.4817,48.6066,25185.0
2016-02-10 12:45:00,58.32,58.33,58.02,58.28,24072.0,48.59,48.5983,48.34,48.5566,24072.0
2016-02-10 12:50:00,58.29,58.43,58.28,58.34,14641.0,48.565,48.6816,48.5566,48.6066,14641.0
2016-02-10 12:55:00,58.34,58.73,58.29,58.64,16356.0,48.6066,48.9316,48.565,48.8566,16356.0
2016-02-10 13:00:00,58.64,58.79,58.48,58.79,15516.0,48.8566,48.9816,48.7233,48.9816,15516.0
2016-02-10 13:05:00,58.78,58.8,58.31,58.36,40138.0,48.9732,48.9899,48.5816,48.6233,40138.0
2016-02-10 13:10:00,58.38,58.49,58.29,58.29,12513.0,48.64,48.7316,48.565,48.565,12513.0
2016-02-10 13:15:00,58.28,58.28,58.07,58.2,26079.0,48.5566,48.5566,48.3817,48.49,26079.0
2016-02-10 13:20:00,58.23,58.29,58.14,58.14,16873.0,48.515,48.565,48.44,48.44,16873.0
2016-02-10 13:25:00,58.15,58.25,58.02,58.19,14233.0,48.4483,48.5316,48.34,48.4817,14233.0
2016-02-10 13:30:00,58.19,58.23,57.9,57.95,19148.0,48.4817,48.515,48.24,48.2817,19148.0
2016-02-10 13:35:00,57.97,58.24,57.97,58.09,10113.0,48.2984,48.5233,48.2984,48.3983,10113.0
2016-02-10 13:40:00,58.12,58.19,58.01,58.1,18746.0,48.4233,48.4817,48.3317,48.4067,18746.0
2016-02-10 13:45:00,58.1,58.11,57.84,57.85,47818.0,48.4067,48.415,48.1901,48.1984,47818.0
2016-02-10 13:50:00,57.88,57.93,57.77,57.77,24757.0,48.2234,48.265,48.1317,48.1317,24757.0
2016-02-10 13:55:00,57.78,57.81,57.68,57.81,27972.0,48.1401,48.1651,48.0567,48.1651,27972.0
2016-02-10 14:00:00,57.83,57.91,57.79,57.86,23333.0,48.1817,48.2484,48.1484,48.2067,23333.0
2016-02-10 14:05:00,57.85,58.0,57.79,57.91,40711.0,48.1984,48.3234,48.1484,48.2484,40711.0
2016-02-10 14:10:00,57.88,58.03,57.83,57.91,42182.0,48.2234,48.3484,48.1817,48.2484,42182.0
2016-02-10 14:15:00,57.9,57.98,57.72,57.91,32178.0,48.24,48.3067,48.0901,48.2484,32178.0
2016-02-10 14:20:00,57.88,57.89,57.76,57.84,26009.0,48.2234,48.2317,48.1234,48.1901,26009.0
2016-02-10 14:25:00,57.83,57.92,57.69,57.87,23922.0,48.1817,48.2567,48.0651,48.215,23922.0
2016-02-10 14:30:00,57.84,58.04,57.74,57.81,27409.0,48.1901,48.3567,48.1067,48.1651,27409.0
2016-02-10 14:35:00,57.82,57.87,57.62,57.62,30439.0,48.1734,48.215,48.0068,48.0068,30439.0
2016-02-10 14:40:00,57.6,57.72,57.51,57.65,33779.0,47.9901,48.0901,47.9151,48.0318,33779.0
2016-02-10 14:45:00,57.66,57.69,57.52,57.6,25568.0,48.0401,48.0651,47.9234,47.9901,25568.0
2016-02-10 14:50:00,57.59,57.64,57.48,57.57,54597.0,47.9818,48.0234,47.8901,47.9651,54597.0
2016-02-10 14:55:00,57.56,57.57,57.29,57.47,96239.0,47.9568,47.9651,47.7318,47.8818,96239.0
2016-02-10 15:00:00,57.49,57.88,57.43,57.87,30324.0,47.8984,48.2234,47.8485,48.215,30324.0
2016-02-10 15:05:00,57.9,57.93,57.72,57.76,21073.0,48.24,48.265,48.0901,48.1234,21073.0
2016-02-10 15:10:00,57.76,57.86,57.56,57.58,32233.0,48.1234,48.2067,47.9568,47.9734,32233.0
2016-02-10 15:15:00,57.59,57.67,57.34,57.38,27781.0,47.9818,48.0484,47.7735,47.8068,27781.0
2016-02-10 15:20:00,57.36,57.67,57.36,57.62,24729.0,47.7901,48.0484,47.7901,48.0068,24729.0
2016-02-10 15:25:00,57.6,57.65,57.4,57.45,28813.0,47.9901,48.0318,47.8235,47.8651,28813.0
2016-02-10 15:30:00,57.46,57.56,57.34,57.38,48447.0,47.8735,47.9568,47.7735,47.8068,48447.0
2016-02-10 15:35:00,57.4,57.47,57.2,57.3,37227.0,47.8235,47.8818,47.6568,47.7401,37227.0
2016-02-10 15:40:00,57.26,57.33,57.16,57.3,48470.0,47.7068,47.7651,47.6235,47.7401,48470.0
2016-02-10 15:45:00,57.3,57.37,57.22,57.32,47909.0,47.7401,47.7985,47.6735,47.7568,47909.0
2016-02-10 15:50:00,57.32,57.35,57.16,57.19,121601.0,47.7568,47.7818,47.6235,47.6485,121601.0
2016-02-10 15:55:00,57.21,57.25,57.13,57.19,175249.0,47.6652,47.6985,47.5985,47.6485,175249.0
2016-02-11 09:30:00,56.1,56.8,55.81,56.07,151699.0,46.7404,47.3236,46.4987,46.7154,151699.0
2016-02-11 09:35:00,56.11,56.12,55.55,55.64,155928.0,46.7487,46.757,46.2821,46.3571,155928.0
2016-02-11 09:40:00,55.62,55.69,55.21,55.45,66677.0,46.3404,46.3988,45.9988,46.1988,66677.0
2016-02-11 09:45:00,55.46,55.6,54.53,54.58,214486.0,46.2071,46.3238,45.4323,45.4739,214486.0
2016-02-11 09:50:00,54.53,55.82,54.5,55.78,156286.0,45.4323,46.5071,45.4073,46.4737,156286.0
2016-02-11 09:55:00,55.8,55.94,55.14,55.71,184084.0,46.4904,46.607,45.9405,46.4154,184084.0
2016-02-11 10:00:00,55.7,56.51,55.68,56.32,90537.0,46.4071,47.0819,46.3904,46.9236,90537.0
2016-02-11 10:05:00,56.38,56.78,56.33,56.57,73992.0,46.9736,47.3069,46.932,47.1319,73992.0
2016-02-11 10:10:00,56.62,56.97,56.29,56.84,133494.0,47.1736,47.4652,46.8987,47.3569,133494.0
2016-02-11 10:15:00,56.86,56.87,56.36,56.4,47043.0,47.3736,47.3819,46.957,46.9903,47043.0
2016-02-11 10:20:00,56.39,56.41,55.89,56.0,72237.0,46.982,46.9986,46.5654,46.657,72237.0
2016-02-11 10:25:00,56.0,56.04,55.68,55.77,51293.0,46.657,46.6904,46.3904,46.4654,51293.0
2016-02-11 10:30:00,55.75,55.87,55.68,55.75,55895.0,46.4487,46.5487,46.3904,46.4487,55895.0
2016-02-11 10:35:00,55.77,55.83,55.46,55.55,53223.0,46.4654,46.5154,46.2071,46.2821,53223.0
2016-02-11 10:40:00,55.52,55.68,55.44,55.52,43681.0,46.2571,46.3904,46.1905,46.2571,43681.0
2016-02-11 10:45:00,55.48,56.01,55.4,55.85,43959.0,46.2238,46.6654,46.1571,46.5321,43959.0
2016-02-11 10:50:00,55.81,55.86,55.28,55.41,46963.0,46.4987,46.5404,46.0572,46.1655,46963.0
2016-02-11 10:55:00,55.38,55.55,55.24,55.44,51743.0,46.1405,46.2821,46.0238,46.1905,51743.0
2016-02-11 11:00:00,55.44,55.77,55.4,55.4,45048.0,46.1905,46.4654,46.1571,46.1571,45048.0
2016-02-11 11:05:00,55.38,55.44,55.18,55.25,45830.0,46.1405,46.1905,45.9738,46.0322,45830.0
2016-02-11 11:10:00,55.28,55.35,55.15,55.17,67114.0,46.0572,46.1155,45.9488,45.9655,67114.0
2016-02-11 11:15:00,55.21,55.26,55.04,55.12,71790.0,45.9988,46.0405,45.8572,45.9239,71790.0
2016-02-11 11:20:00,55.1,55.34,55.1,55.23,135616.0,45.9072,46.1071,45.9072,46.0155,135616.0
2016-02-11 11:25:00,55.21,55.27,55.11,55.15,53441.0,45.9988,46.0488,45.9155,45.9488,53441.0
2016-02-11 11:30:00,55.14,55.14,54.86,54.86,84271.0,45.9405,45.9405,45.7072,45.7072,84271.0
2016-02-11 11:35:00,54.88,55.12,54.84,55.11,50380.0,45.7239,45.9239,45.6906,45.9155,50380.0
2016-02-11 11:40:00,55.09,55.18,54.94,55.0,40529.0,45.8989,45.9738,45.7739,45.8239,40529.0
2016-02-11 11:45:00,54.99,55.0,54.76,54.8,64147.0,45.8155,45.8239,45.6239,45.6572,64147.0
2016-02-11 11:50:00,54.78,55.02,54.76,55.0,34681.0,45.6406,45.8405,45.6239,45.8239,34681.0
2016-02-11 11:55:00,55.0,55.15,54.89,54.98,46248.0,45.8239,45.9488,45.7322,45.8072,46248.0
2016-02-11 12:00:00,54.96,55.08,54.86,55.07,31628.0,45.7905,45.8905,45.7072,45.8822,31628.0
2016-02-11 12:05:00,55.06,55.26,55.06,55.19,43244.0,45.8739,46.0405,45.8739,45.9822,43244.0
2016-02-11 12:10:00,55.17,55.36,55.14,55.23,34032.0,45.9655,46.1238,45.9405,46.0155,34032.0
2016-02-11 12:15:00,55.21,55.22,54.9,54.99,36050.0,45.9988,46.0072,45.7406,45.8155,36050.0
2016-02-11 12:20:00,54.98,55.12,54.95,55.12,24555.0,45.8072,45.9239,45.7822,45.9239,24555.0
2016-02-11 12:25:00,55.11,55.37,55.08,55.16,27765.0,45.9155,46.1321,45.8905,45.9572,27765.0
2016-02-11 12:30:00,55.14,55.14,54.95,55.06,35698.0,45.9405,45.9405,45.7822,45.8739,35698.0
2016-02-11 12:35:00,55.04,55.08,54.88,54.94,38443.0,45.8572,45.8905,45.7239,45.7739,38443.0
2016-02-11 12:40:00,54.95,55.05,54.88,55.05,35357.0,45.7822,45.8655,45.7239,45.8655,35357.0
2016-02-11 12:45:00,55.02,55.2,55.0,55.19,135633.0,45.8405,45.9905,45.8239,45.9822,135633.0
2016-02-11 12:50:00,55.18,55.37,55.18,55.21,38245.0,45.9738,46.1321,45.9738,45.9988,38245.0
2016-02-11 12:55:00,55.23,55.42,55.14,55.42,50453.0,46.0155,46.1738,45.9405,46.1738,50453.0
2016-02-11 13:00:00,55.42,55.64,55.31,55.4,48882.0,46.1738,46.3571,46.0822,46.1571,48882.0
2016-02-11 13:05:00,55.4,55.6,55.34,55.57,69460.0,46.1571,46.3238,46.1071,46.2988,69460.0
2016-02-11 13:10:00,55.55,55.79,55.52,55.69,41559.0,46.2821,46.4821,46.2571,46.3988,41559.0
2016-02-11 13:15:00,55.69,55.8,55.56,55.63,71220.0,46.3988,46.4904,46.2904,46.3488,71220.0
2016-02-11 13:20:00,55.64,55.77,55.53,55.55,71841.0,46.3571,46.4654,46.2654,46.2821,71841.0
2016-02-11 13:25:00,55.53,55.57,55.38,55.49,83600.0,46.2654,46.2988,46.1405,46.2321,83600.0
2016-02-11 13:30:00,55.5,55.81,55.47,55.69,45937.0,46.2405,46.4987,46.2155,46.3988,45937.0
2016-02-11 13:35:00,55.7,55.72,55.45,55.59,86213.0,46.4071,46.4238,46.1988,46.3154,86213.0
2016-02-11 13:40:00,55.58,55.69,55.55,55.64,27777.0,46.3071,46.3988,46.2821,46.3571,27777.0
2016-02-11 13:45:00,55.64,55.72,55.58,55.68,32157.0,46.3571,46.4238,46.3071,46.3904,32157.0
2016-02-11 13:50:00,55.69,55.73,55.59,55.61,33009.0,46.3988,46.4321,46.3154,46.3321,33009.0
2016-02-11 13:55:00,55.63,55.65,55.48,55.58,57815.0,46.3488,46.3654,46.2238,46.3071,57815.0
2016-02-11 14:00:00,55.56,55.62,55.48,55.59,38137.0,46.2904,46.3404,46.2238,46.3154,38137.0
2016-02-11 14:05:00,55.56,55.65,55.45,55.65,45347.0,46.2904,46.3654,46.1988,46.3654,45347.0
2016-02-11 14:10:00,55.66,55.78,55.63,55.74,22530.0,46.3738,46.4737,46.3488,46.4404,22530.0
2016-02-11 14:15:00,55.75,55.78,55.49,55.49,37125.0,46.4487,46.4737,46.2321,46.2321,37125.0
2016-02-11 14:20:00,55.47,55.65,55.45,55.56,36498.0,46.2155,46.3654,46.1988,46.2904,36498.0
2016-02-11 14:25:00,55.58,55.63,55.25,55.25,56142.0,46.3071,46.3488,46.0322,46.0322,56142.0
2016-02-11 14:30:00,55.28,55.39,55.24,55.39,103508.0,46.0572,46.1488,46.0238,46.1488,103508.0
2016-02-11 14:35:00,55.38,55.61,55.0,55.59,119017.0,46.1405,46.3321,45.8239,46.3154,119017.0
2016-02-11 14:40:00,55.65,55.84,55.27,55.47,96542.0,46.3654,46.5237,46.0488,46.2155,96542.0
2016-02-11 14:45:00,55.5,55.91,55.44,55.88,42688.0,46.2405,46.5821,46.1905,46.5571,42688.0
2016-02-11 14:50:00,55.85,56.22,55.75,56.15,77287.0,46.5321,46.8403,46.4487,46.782,77287.0
2016-02-11 14:55:00,56.13,56.38,55.94,56.25,152061.0,46.7653,46.9736,46.607,46.8653,152061.0
2016-02-11 15:00:00,56.25,56.3,56.12,56.27,59683.0,46.8653,46.907,46.757,46.882,59683.0
2016-02-11 15:05:00,56.26,56.26,55.89,56.13,85557.0,46.8737,46.8737,46.5654,46.7653,85557.0
2016-02-11 15:10:00,56.11,56.3,56.03,56.24,55171.0,46.7487,46.907,46.682,46.857,55171.0
2016-02-11 15:15:00,56.26,56.26,55.96,56.0,60593.0,46.8737,46.8737,46.6237,46.657,60593.0
2016-02-11 15:20:00,55.99,56.14,55.91,55.94,56688.0,46.6487,46.7737,46.5821,46.607,56688.0
2016-02-11 15:25:00,55.93,56.08,55.86,56.01,84378.0,46.5987,46.7237,46.5404,46.6654,84378.0
2016-02-11 15:30:00,56.02,56.02,55.79,55.94,82172.0,46.6737,46.6737,46.4821,46.607,82172.0
2016-02-11 15:35:00,55.95,56.1,55.86,56.04,115198.0,46.6154,46.7404,46.5404,46.6904,115198.0
2016-02-11 15:40:00,56.04,56.18,55.9,56.15,122486.0,46.6904,46.807,46.5737,46.782,122486.0
2016-02-11 15:45:00,56.16,56.24,56.1,56.19,119711.0,46.7903,46.857,46.7404,46.8153,119711.0
2016-02-11 15:50:00,56.19,56.25,55.95,56.0,142827.0,46.8153,46.8653,46.6154,46.657,142827.0
2016-02-11 15:55:00,56.0,56.04,55.81,55.85,307467.0,46.657,46.6904,46.4987,46.5321,307467.0
2016-02-12 09:30:00,57.12,57.71,56.96,57.25,212991.0,47.5902,48.0817,47.4569,47.6985,212991.0
2016-02-12 09:35:00,57.24,57.69,57.13,57.24,112025.0,47.6902,48.0651,47.5985,47.6902,112025.0
2016-02-12 09:40:00,57.29,57.72,57.23,57.32,62191.0,47.7318,48.0901,47.6818,47.7568,62191.0
2016-02-12 09:45:00,57.27,57.33,56.88,56.91,43312.0,47.7152,47.7651,47.3902,47.4152,43312.0
2016-02-12 09:50:00,56.97,57.17,56.61,56.91,48763.0,47.4652,47.6318,47.1653,47.4152,48763.0
2016-02-12 09:55:00,56.95,57.0,56.31,56.43,51528.0,47.4485,47.4902,46.9153,47.0153,51528.0
2016-02-12 10:00:00,56.44,56.65,56.27,56.65,60825.0,47.0236,47.1986,46.882,47.1986,60825.0
2016-02-12 10:05:00,56.67,56.72,56.36,56.46,62511.0,47.2153,47.2569,46.957,47.0403,62511.0
2016-02-12 10:10:00,56.45,56.73,56.41,56.59,87221.0,47.032,47.2652,46.9986,47.1486,87221.0
2016-02-12 10:15:00,56.58,56.76,56.41,56.76,29584.0,47.1403,47.2902,46.9986,47.2902,29584.0
2016-02-12 10:20:00,56.79,56.92,56.5,56.53,34836.0,47.3152,47.4235,47.0736,47.0986,34836.0
2016-02-12 10:25:00,56.56,56.71,56.44,56.55,24978.0,47.1236,47.2486,47.0236,47.1153,24978.0
2016-02-12 10:30:00,56.53,56.68,56.43,56.59,62711.0,47.0986,47.2236,47.0153,47.1486,62711.0
2016-02-12 10:35:00,56.59,56.62,56.24,56.32,165707.0,47.1486,47.1736,46.857,46.9236,165707.0
2016-02-12 10:40:00,56.32,56.34,56.05,56.09,40135.0,46.9236,46.9403,46.6987,46.732,40135.0
2016-02-12 10:45:00,56.08,56.13,56.01,56.1,55476.0,46.7237,46.7653,46.6654,46.7404,55476.0
2016-02-12 10:50:00,56.1,56.3,56.09,56.14,64999.0,46.7404,46.907,46.732,46.7737,64999.0
2016-02-12 10:55:00,56.13,56.25,56.01,56.03,43477.0,46.7653,46.8653,46.6654,46.682,43477.0
2016-02-12 11:00:00,56.05,56.35,56.03,56.25,120284.0,46.6987,46.9486,46.682,46.8653,120284.0
2016-02-12 11:05:00,56.24,56.85,56.23,56.84,131514.0,46.857,47.3652,46.8487,47.3569,131514.0
2016-02-12 11:10:00,56.84,57.18,56.79,57.18,61306.0,47.3569,47.6402,47.3152,47.6402,61306.0
2016-02-12 11:15:00,57.17,57.28,56.98,57.01,73692.0,47.6318,47.7235,47.4735,47.4985,73692.0
2016-02-12 11:20:00,57.01,57.13,56.99,57.13,23483.0,47.4985,47.5985,47.4819,47.5985,23483.0
2016-02-12 11:25:00,57.14,57.26,57.06,57.22,25662.0,47.6068,47.7068,47.5402,47.6735,25662.0
2016-02-12 11:30:00,57.23,57.4,57.22,57.31,29440.0,47.6818,47.8235,47.6735,47.7485,29440.0
2016-02-12 11:35:00,57.33,57.39,57.22,57.23,27038.0,47.7651,47.8151,47.6735,47.6818,27038.0
2016-02-12 11:40:00,57.26,57.64,57.24,57.51,54382.0,47.7068,48.0234,47.6902,47.9151,54382.0
2016-02-12 11:45:00,57.56,57.67,57.53,57.61,33921.0,47.9568,48.0484,47.9318,47.9984,33921.0
2016-02-12 11:50:00,57.59,57.63,57.35,57.36,40185.0,47.9818,48.0151,47.7818,47.7901,40185.0
2016-02-12 11:55:00,57.35,57.49,57.24,57.46,31244.0,47.7818,47.8984,47.6902,47.8735,31244.0
2016-02-12 12:00:00,57.47,57.56,57.4,57.52,29353.0,47.8818,47.9568,47.8235,47.9234,29353.0
2016-02-12 12:05:00,57.52,57.65,57.45,57.51,15026.0,47.9234,48.0318,47.8651,47.9151,15026.0
2016-02-12 12:10:00,57.52,57.73,57.49,57.67,12993.0,47.9234,48.0984,47.8984,48.0484,12993.0
2016-02-12 12:15:00,57.7,57.71,57.51,57.55,31098.0,48.0734,48.0817,47.9151,47.9484,31098.0
2016-02-12 12:20:00,57.53,57.58,57.46,57.55,18243.0,47.9318,47.9734,47.8735,47.9484,18243.0
2016-02-12 12:25:00,57.55,57.65,57.53,57.55,28870.0,47.9484,48.0318,47.9318,47.9484,28870.0
2016-02-12 12:30:00,57.53,57.62,57.51,57.58,19951.0,47.9318,48.0068,47.9151,47.9734,19951.0
2016-02-12 12:35:00,57.58,57.87,57.52,57.8,36716.0,47.9734,48.215,47.9234,48.1567,36716.0
2016-02-12 12:40:00,57.8,57.96,57.76,57.94,31919.0,48.1567,48.29,48.1234,48.2734,31919.0
2016-02-12 12:45:00,57.94,57.95,57.72,57.82,34828.0,48.2734,48.2817,48.0901,48.1734,34828.0
2016-02-12 12:50:00,57.84,57.89,57.78,57.87,15284.0,48.1901,48.2317,48.1401,48.215,15284.0
2016-02-12 12:55:00,57.89,57.92,57.72,57.72,13100.0,48.2317,48.2567,48.0901,48.0901,13100.0
2016-02-12 13:00:00,57.72,57.77,57.56,57.56,16549.0,48.0901,48.1317,47.9568,47.9568,16549.0
2016-02-12 13:05:00,57.55,57.55,57.34,57.43,17690.0,47.9484,47.9484,47.7735,47.8485,17690.0
2016-02-12 13:10:00,57.42,57.53,57.37,57.48,11049.0,47.8401,47.9318,47.7985,47.8901,11049.0
2016-02-12 13:15:00,57.45,57.47,57.25,57.29,15272.0,47.8651,47.8818,47.6985,47.7318,15272.0
2016-02-12 13:20:00,57.33,57.4,57.22,57.23,18625.0,47.7651,47.8235,47.6735,47.6818,18625.0
2016-02-12 13:25:00,57.23,57.37,57.23,57.28,22082.0,47.6818,47.7985,47.6818,47.7235,22082.0
2016-02-12 13:30:00,57.27,57.36,57.2,57.31,12681.0,47.7152,47.7901,47.6568,47.7485,12681.0
2016-02-12 13:35:00,57.33,57.35,57.22,57.23,19597.0,47.7651,47.7818,47.6735,47.6818,19597.0
2016-02-12 13:40:00,57.26,57.3,57.2,57.27,13053.0,47.7068,47.7401,47.6568,47.7152,13053.0
2016-02-12 13:45:00,57.29,57.49,57.28,57.47,16524.0,47.7318,47.8984,47.7235,47.8818,16524.0
2016-02-12 13:50:00,57.5,57.5,57.31,57.32,15720.0,47.9068,47.9068,47.7485,47.7568,15720.0
2016-02-12 13:55:00,57.29,57.33,57.13,57.17,22866.0,47.7318,47.7651,47.5985,47.6318,22866.0
2016-02-12 14:00:00,57.17,57.26,57.09,57.24,22700.0,47.6318,47.7068,47.5652,47.6902,22700.0
2016-02-12 14:05:00,57.26,57.62,57.22,57.61,25791.0,47.7068,48.0068,47.6735,47.9984,25791.0
2016-02-12 14:10:00,57.64,57.7,57.43,57.51,42240.0,48.0234,48.0734,47.8485,47.9151,42240.0
2016-02-12 14:15:00,57.55,57.64,57.39,57.44,23090.0,47.9484,48.0234,47.8151,47.8568,23090.0
2016-02-12 14:20:00,57.44,57.49,57.36,57.41,33744.0,47.8568,47.8984,47.7901,47.8318,33744.0
2016-02-12 14:25:00,57.44,57.57,57.43,57.5,26601.0,47.8568,47.9651,47.8485,47.9068,26601.0
2016-02-12 14:30:00,57.51,57.53,57.25,57.29,25206.0,47.9151,47.9318,47.6985,47.7318,25206.0
2016-02-12 14:35:00,57.29,57.35,57.24,57.31,13070.0,47.7318,47.7818,47.6902,47.7485,13070.0
2016-02-12 14:40:00,57.34,57.51,57.31,57.5,27785.0,47.7735,47.9151,47.7485,47.9068,27785.0
2016-02-12 14:45:00,57.51,57.6,57.37,57.38,20918.0,47.9151,47.9901,47.7985,47.8068,20918.0
2016-02-12 14:50:00,57.39,57.52,57.38,57.48,20775.0,47.8151,47.9234,47.8068,47.8901,20775.0
2016-02-12 14:55:00,57.47,57.54,57.37,57.37,25621.0,47.8818,47.9401,47.7985,47.7985,25621.0
2016-02-12 15:00:00,57.36,57.42,57.24,57.24,38694.0,47.7901,47.8401,47.6902,47.6902,38694.0
2016-02-12 15:05:00,57.26,57.45,57.25,57.39,19977.0,47.7068,47.8651,47.6985,47.8151,19977.0
2016-02-12 15:10:00,57.4,57.6,57.38,57.55,30515.0,47.8235,47.9901,47.8068,47.9484,30515.0
2016-02-12 15:15:00,57.57,57.67,57.53,57.61,21942.0,47.9651,48.0484,47.9318,47.9984,21942.0
2016-02-12 15:20:00,57.59,57.66,57.53,57.54,37932.0,47.9818,48.0401,47.9318,47.9401,37932.0
2016-02-12 15:25:00,57.52,57.6,57.42,57.59,33496.0,47.9234,47.9901,47.8401,47.9818,33496.0
2016-02-12 15:30:00,57.58,57.59,57.36,57.4,39134.0,47.9734,47.9818,47.7901,47.8235,39134.0
2016-02-12 15:35:00,57.37,57.44,57.33,57.33,32965.0,47.7985,47.8568,47.7651,47.7651,32965.0
2016-02-12 15:40:00,57.33,57.54,57.33,57.48,41729.0,47.7651,47.9401,47.7651,47.8901,41729.0
2016-02-12 15:45:00,57.51,57.55,57.46,57.48,41659.0,47.9151,47.9484,47.8735,47.8901,41659.0
2016-02-12 15:50:00,57.5,57.58,57.45,57.51,96352.0,47.9068,47.9734,47.8651,47.9151,96352.0
2016-02-12 15:55:00,57.52,57.64,57.48,57.63,180043.0,47.9234,48.0234,47.8901,48.0151,180043.0
2016-02-16 09:30:00,59.27,60.38,59.14,60.23,222238.0,49.3815,50.3063,49.2732,50.1813,222238.0
2016-02-16 09:35:00,60.28,60.91,60.15,60.26,133731.0,50.223,50.7479,50.1147,50.2063,133731.0
2016-02-16 09:40:00,60.17,60.87,60.13,60.87,105257.0,50.1313,50.7145,50.098,50.7145,105257.0
2016-02-16 09:45:00,60.88,61.1,60.41,60.55,81576.0,50.7229,50.9062,50.3313,50.4479,81576.0
2016-02-16 09:50:00,60.51,60.83,60.46,60.57,94090.0,50.4146,50.6812,50.3729,50.4646,94090.0
2016-02-16 09:55:00,60.56,60.87,60.52,60.85,87255.0,50.4563,50.7145,50.4229,50.6979,87255.0
2016-02-16 10:00:00,60.8,60.99,60.59,60.75,104107.0,50.6562,50.8145,50.4812,50.6146,104107.0
2016-02-16 10:05:00,60.75,60.93,60.35,60.47,155208.0,50.6146,50.7645,50.2813,50.3813,155208.0
2016-02-16 10:10:00,60.5,61.05,60.43,60.94,60162.0,50.4063,50.8645,50.3479,50.7729,60162.0
2016-02-16 10:15:00,60.98,61.11,60.78,60.88,41318.0,50.8062,50.9145,50.6395,50.7229,41318.0
2016-02-16 10:20:00,60.82,61.09,60.72,61.0,54630.0,50.6729,50.8978,50.5896,50.8228,54630.0
2016-02-16 10:25:00,61.01,61.04,60.75,60.79,54522.0,50.8312,50.8562,50.6146,50.6479,54522.0
2016-02-16 10:30:00,60.77,61.17,60.61,61.09,70866.0,50.6312,50.9645,50.4979,50.8978,70866.0
2016-02-16 10:35:00,61.1,61.16,60.95,61.15,40814.0,50.9062,50.9561,50.7812,50.9478,40814.0
2016-02-16 10:40:00,61.11,61.33,60.97,61.14,46676.0,50.9145,51.0978,50.7978,50.9395,46676.0
2016-02-16 10:45:00,61.16,61.27,61.02,61.08,31982.0,50.9561,51.0478,50.8395,50.8895,31982.0
2016-02-16 10:50:00,61.07,61.1,60.77,60.77,20965.0,50.8812,50.9062,50.6312,50.6312,20965.0
2016-02-16 10:55:00,60.78,60.97,60.71,60.95,46536.0,50.6395,50.7978,50.5812,50.7812,46536.0
2016-02-16 11:00:00,60.95,61.15,60.95,61.1,37975.0,50.7812,50.9478,50.7812,50.9062,37975.0
2016-02-16 11:05:00,61.09,61.15,60.81,61.11,99395.0,50.8978,50.9478,50.6645,50.9145,99395.0
2016-02-16 11:10:00,61.1,61.1,60.89,61.05,86894.0,50.9062,50.9062,50.7312,50.8645,86894.0
2016-02-16 11:15:00,61.05,61.14,60.83,61.13,69749.0,50.8645,50.9395,50.6812,50.9312,69749.0
2016-02-16 11:20:00,61.12,61.25,61.0,61.07,32513.0,50.9228,51.0311,50.8228,50.8812,32513.0
2016-02-16 11:25:00,61.09,61.19,61.06,61.09,34371.0,50.8978,50.9811,50.8728,50.8978,34371.0
2016-02-16 11:30:00,61.08,61.33,61.03,61.13,43534.0,50.8895,51.0978,50.8478,50.9312,43534.0
2016-02-16 11:35:00,61.16,61.43,61.09,61.4,32944.0,50.9561,51.1811,50.8978,51.1561,32944.0
2016-02-16 11:40:00,61.4,61.41,61.33,61.37,19384.0,51.1561,51.1644,51.0978,51.1311,19384.0
2016-02-16 11:45:00,61.37,61.49,61.34,61.48,42372.0,51.1311,51.2311,51.1061,51.2228,42372.0
2016-02-16 11:50:00,61.49,61.62,61.37,61.58,60053.0,51.2311,51.3394,51.1311,51.3061,60053.0
2016-02-16 11:55:00,61.57,61.84,61.52,61.79,50791.0,51.2977,51.5227,51.2561,51.481,50791.0
2016-02-16 12:00:00,61.8,61.81,61.57,61.58,73857.0,51.4894,51.4977,51.2977,51.3061,73857.0
2016-02-16 12:05:00,61.57,61.64,61.45,61.51,33769.0,51.2977,51.3561,51.1978,51.2478,33769.0
2016-02-16 12:10:00,61.53,61.59,61.43,61.52,18154.0,51.2644,51.3144,51.1811,51.2561,18154.0
2016-02-16 12:15:00,61.53,61.97,61.53,61.93,76282.0,51.2644,51.631,51.2644,51.5977,76282.0
2016-02-16 12:20:00,61.92,61.98,61.79,61.81,64184.0,51.5894,51.6393,51.481,51.4977,64184.0
2016-02-16 12:25:00,61.78,61.87,61.67,61.72,70992.0,51.4727,51.5477,51.3811,51.4227,70992.0
2016-02-16 12:30:00,61.72,61.82,61.61,61.61,23408.0,51.4227,51.506,51.3311,51.3311,23408.0
2016-02-16 12:35:00,61.61,61.81,61.55,61.77,43037.0,51.3311,51.4977,51.2811,51.4644,43037.0
2016-02-16 12:40:00,61.78,61.8,61.63,61.71,22885.0,51.4727,51.4894,51.3477,51.4144,22885.0
2016-02-16 12:45:00,61.73,61.74,61.58,61.58,20547.0,51.431,51.4394,51.3061,51.3061,20547.0
2016-02-16 12:50:00,61.58,61.81,61.46,61.81,22080.0,51.3061,51.4977,51.2061,51.4977,22080.0
2016-02-16 12:55:00,61.8,61.99,61.75,61.84,39919.0,51.4894,51.6477,51.4477,51.5227,39919.0
2016-02-16 13:00:00,61.87,62.08,61.86,62.04,44426.0,51.5477,51.7227,51.5394,51.6893,44426.0
2016-02-16 13:05:00,62.04,62.06,61.82,61.82,56578.0,51.6893,51.706,51.506,51.506,56578.0
2016-02-16 13:10:00,61.85,62.05,61.81,61.86,39950.0,51.531,51.6977,51.4977,51.5394,39950.0
2016-02-16 13:15:00,61.89,61.98,61.76,61.93,25574.0,51.5644,51.6393,51.456,51.5977,25574.0
2016-02-16 13:20:00,61.94,62.22,61.83,62.04,48308.0,51.606,51.8393,51.5144,51.6893,48308.0
2016-02-16 13:25:00,62.06,62.12,61.99,62.0,39246.0,51.706,51.756,51.6477,51.656,39246.0
2016-02-16 13:30:00,61.98,62.15,61.89,62.05,33510.0,51.6393,51.781,51.5644,51.6977,33510.0
2016-02-16 13:35:00,62.04,62.05,61.96,61.99,41939.0,51.6893,51.6977,51.6227,51.6477,41939.0
2016-02-16 13:40:00,62.01,62.12,61.96,61.97,32501.0,51.6643,51.756,51.6227,51.631,32501.0
2016-02-16 13:45:00,61.98,62.08,61.95,62.07,30710.0,51.6393,51.7227,51.6143,51.7143,30710.0
2016-02-16 13:50:00,62.05,62.07,61.98,62.0,14591.0,51.6977,51.7143,51.6393,51.656,14591.0
2016-02-16 13:55:00,62.0,62.03,61.96,61.98,26043.0,51.656,51.681,51.6227,51.6393,26043.0
2016-02-16 14:00:00,62.0,62.44,62.0,62.32,75950.0,51.656,52.0226,51.656,51.9226,75950.0
2016-02-16 14:05:00,62.3,62.31,61.97,62.0,21992.0,51.906,51.9143,51.631,51.656,21992.0
2016-02-16 14:10:00,61.99,62.12,61.97,61.99,30241.0,51.6477,51.756,51.631,51.6477,30241.0
2016-02-16 14:15:00,61.98,61.99,61.7,61.71,29033.0,51.6393,51.6477,51.4061,51.4144,29033.0
2016-02-16 14:20:00,61.73,61.74,61.63,61.65,27412.0,51.431,51.4394,51.3477,51.3644,27412.0
2016-02-16 14:25:00,61.62,61.66,61.45,61.65,37992.0,51.3394,51.3727,51.1978,51.3644,37992.0
2016-02-16 14:30:00,61.64,61.81,61.6,61.71,41327.0,51.3561,51.4977,51.3227,51.4144,41327.0
2016-02-16 14:35:00,61.71,61.74,61.48,61.48,24236.0,51.4144,51.4394,51.2228,51.2228,24236.0
2016-02-16 14:40:00,61.48,61.51,61.4,61.46,26834.0,51.2228,51.2478,51.1561,51.2061,26834.0
2016-02-16 14:45:00,61.42,61.43,61.34,61.38,25633.0,51.1728,51.1811,51.1061,51.1394,25633.0
2016-02-16 14:50:00,61.38,61.41,61.24,61.26,36364.0,51.1394,51.1644,51.0228,51.0395,36364.0
2016-02-16 14:55:00,61.24,61.49,61.24,61.36,43794.0,51.0228,51.2311,51.0228,51.1228,43794.0
2016-02-16 15:00:00,61.36,61.4,61.34,61.36,25954.0,51.1228,51.1561,51.1061,51.1228,25954.0
2016-02-16 15:05:00,61.34,61.41,61.3,61.37,35570.0,51.1061,51.1644,51.0728,51.1311,35570.0
2016-02-16 15:10:00,61.36,61.56,61.35,61.54,37473.0,51.1228,51.2894,51.1144,51.2727,37473.0
2016-02-16 15:15:00,61.55,61.55,61.34,61.44,37830.0,51.2811,51.2811,51.1061,51.1894,37830.0
2016-02-16 15:20:00,61.45,61.45,61.26,61.27,45604.0,51.1978,51.1978,51.0395,51.0478,45604.0
2016-02-16 15:25:00,61.26,61.34,61.24,61.34,37346.0,51.0395,51.1061,51.0228,51.1061,37346.0
2016-02-16 15:30:00,61.34,61.4,61.29,61.35,52904.0,51.1061,51.1561,51.0645,51.1144,52904.0
2016-02-16 15:35:00,61.36,61.42,61.3,61.33,61335.0,51.1228,51.1728,51.0728,51.0978,61335.0
2016-02-16 15:40:00,61.33,61.37,61.21,61.3,60587.0,51.0978,51.1311,50.9978,51.0728,60587.0
2016-02-16 15:45:00,61.3,61.32,61.22,61.25,68909.0,51.0728,51.0895,51.0061,51.0311,68909.0
2016-02-16 15:50:00,61.26,61.43,61.26,61.42,85306.0,51.0395,51.1811,51.0395,51.1728,85306.0
2016-02-16 15:55:00,61.42,61.46,61.31,61.44,196024.0,51.1728,51.2061,51.0811,51.1894,196024.0
2016-02-17 09:30:00,61.82,63.33,61.57,63.18,148357.0,51.506,52.7641,51.2977,52.6391,148357.0
2016-02-17 09:35:00,63.28,63.92,63.27,63.86,146822.0,52.7224,53.2557,52.7141,53.2057,146822.0
2016-02-17 09:40:00,63.9,63.92,63.07,63.33,95660.0,53.239,53.2557,52.5475,52.7641,95660.0
2016-02-17 09:45:00,63.38,63.73,63.38,63.49,47134.0,52.8058,53.0974,52.8058,52.8974,47134.0
2016-02-17 09:50:00,63.5,63.54,62.83,63.02,61347.0,52.9057,52.9391,52.3475,52.5058,61347.0
2016-02-17 09:55:00,63.03,63.49,62.85,63.31,38452.0,52.5142,52.8974,52.3642,52.7474,38452.0
2016-02-17 10:00:00,63.27,63.77,63.26,63.67,71288.0,52.7141,53.1307,52.7058,53.0474,71288.0
2016-02-17 10:05:00,63.7,63.76,63.35,63.65,84626.0,53.0724,53.1224,52.7808,53.0307,84626.0
2016-02-17 10:10:00,63.61,63.64,63.42,63.59,26431.0,52.9974,53.0224,52.8391,52.9807,26431.0
2016-02-17 10:15:00,63.63,63.79,63.44,63.74,32142.0,53.0141,53.1474,52.8558,53.1057,32142.0
2016-02-17 10:20:00,63.78,64.17,63.71,64.03,71338.0,53.139,53.464,53.0807,53.3473,71338.0
2016-02-17 10:25:00,64.08,64.3,63.95,64.3,69141.0,53.389,53.5723,53.2807,53.5723,69141.0
2016-02-17 10:30:00,64.3,64.33,63.9,64.0,38199.0,53.5723,53.5973,53.239,53.3223,38199.0
2016-02-17 10:35:00,63.99,64.49,63.99,64.35,85190.0,53.314,53.7306,53.314,53.6139,85190.0
2016-02-17 10:40:00,64.35,64.58,64.1,64.56,61073.0,53.6139,53.8056,53.4056,53.7889,61073.0
2016-02-17 10:45:00,64.51,64.55,64.04,64.17,56986.0,53.7472,53.7806,53.3557,53.464,56986.0
2016-02-17 10:50:00,64.17,64.66,63.92,64.63,72831.0,53.464,53.8722,53.2557,53.8472,72831.0
2016-02-17 10:55:00,64.64,64.68,64.48,64.53,68176.0,53.8555,53.8889,53.7222,53.7639,68176.0
2016-02-17 11:00:00,64.52,64.88,64.47,64.58,110715.0,53.7556,54.0555,53.7139,53.8056,110715.0
2016-02-17 11:05:00,64.55,64.6,64.46,64.59,64575.0,53.7806,53.8222,53.7056,53.8139,64575.0
2016-02-17 11:10:00,64.58,64.65,64.2,64.25,42941.0,53.8056,53.8639,53.489,53.5306,42941.0
2016-02-17 11:15:00,64.24,64.33,64.09,64.11,60808.0,53.5223,53.5973,53.3973,53.414,60808.0
2016-02-17 11:20:00,64.12,64.15,63.76,63.78,42086.0,53.4223,53.4473,53.1224,53.139,42086.0
2016-02-17 11:25:00,63.77,63.89,63.71,63.81,43621.0,53.1307,53.2307,53.0807,53.164,43621.0
2016-02-17 11:30:00,63.82,64.07,63.82,63.93,27120.0,53.1724,53.3806,53.1724,53.264,27120.0
2016-02-17 11:35:00,63.94,63.98,63.6,63.77,16695.0,53.2723,53.3057,52.9891,53.1307,16695.0
2016-02-17 11:40:00,63.77,63.93,63.73,63.86,18828.0,53.1307,53.264,53.0974,53.2057,18828.0
2016-02-17 11:45:00,63.86,63.86,63.61,63.71,27167.0,53.2057,53.2057,52.9974,53.0807,27167.0
2016-02-17 11:50:00,63.71,63.85,63.52,63.65,43201.0,53.0807,53.1974,52.9224,53.0307,43201.0
2016-02-17 11:55:00,63.64,63.73,63.49,63.52,122680.0,53.0224,53.0974,52.8974,52.9224,122680.0
2016-02-17 12:00:00,63.55,63.57,63.45,63.45,28344.0,52.9474,52.9641,52.8641,52.8641,28344.0
2016-02-17 12:05:00,63.44,63.44,63.15,63.2,62181.0,52.8558,52.8558,52.6141,52.6558,62181.0
2016-02-17 12:10:00,63.21,63.32,63.1,63.14,25635.0,52.6641,52.7558,52.5725,52.6058,25635.0
2016-02-17 12:15:00,63.14,63.23,63.04,63.15,22120.0,52.6058,52.6808,52.5225,52.6141,22120.0
2016-02-17 12:20:00,63.15,63.49,63.08,63.47,93754.0,52.6141,52.8974,52.5558,52.8808,93754.0
2016-02-17 12:25:00,63.5,63.77,63.48,63.69,66349.0,52.9057,53.1307,52.8891,53.064,66349.0
2016-02-17 12:30:00,63.69,64.03,63.63,63.95,70800.0,53.064,53.3473,53.0141,53.2807,70800.0
2016-02-17 12:35:00,63.95,63.96,63.85,63.86,22006.0,53.2807,53.289,53.1974,53.2057,22006.0
2016-02-17 12:40:00,63.86,63.9,63.54,63.57,22472.0,53.2057,53.239,52.9391,52.9641,22472.0
2016-02-17 12:45:00,63.59,63.71,63.57,63.71,16373.0,52.9807,53.0807,52.9641,53.0807,16373.0
2016-02-17 12:50:00,63.7,63.81,63.65,63.76,27186.0,53.0724,53.164,53.0307,53.1224,27186.0
2016-02-17 12:55:00,63.77,63.77,63.65,63.66,12448.0,53.1307,53.1307,53.0307,53.0391,12448.0
2016-02-17 13:00:00,63.66,63.77,63.61,63.77,29221.0,53.0391,53.1307,52.9974,53.1307,29221.0
2016-02-17 13:05:00,63.74,63.93,63.69,63.93,20411.0,53.1057,53.264,53.064,53.264,20411.0
2016-02-17 13:10:00,63.92,63.98,63.83,63.94,34674.0,53.2557,53.3057,53.1807,53.2723,34674.0
2016-02-17 13:15:00,63.93,64.08,63.88,64.06,23880.0,53.264,53.389,53.2223,53.3723,23880.0
2016-02-17 13:20:00,64.03,64.16,63.94,63.99,48007.0,53.3473,53.4556,53.2723,53.314,48007.0
2016-02-17 13:25:00,63.96,63.96,63.77,63.81,20931.0,53.289,53.289,53.1307,53.164,20931.0
2016-02-17 13:30:00,63.78,63.86,63.75,63.78,38591.0,53.139,53.2057,53.114,53.139,38591.0
2016-02-17 13:35:00,63.77,63.8,63.67,63.69,25450.0,53.1307,53.1557,53.0474,53.064,25450.0
2016-02-17 13:40:00,63.68,63.92,63.63,63.92,24647.0,53.0557,53.2557,53.0141,53.2557,24647.0
2016-02-17 13:45:00,63.95,63.96,63.68,63.69,18323.0,53.2807,53.289,53.0557,53.064,18323.0
2016-02-17 13:50:00,63.67,63.69,63.53,63.59,22859.0,53.0474,53.064,52.9307,52.9807,22859.0
2016-02-17 13:55:00,63.57,63.58,63.38,63.4,26037.0,52.9641,52.9724,52.8058,52.8224,26037.0
2016-02-17 14:00:00,63.4,63.62,63.38,63.52,24402.0,52.8224,53.0057,52.8058,52.9224,24402.0
2016-02-17 14:05:00,63.53,63.69,63.46,63.62,26988.0,52.9307,53.064,52.8724,53.0057,26988.0
2016-02-17 14:10:00,63.66,63.66,63.53,63.58,24189.0,53.0391,53.0391,52.9307,52.9724,24189.0
2016-02-17 14:15:00,63.57,63.75,63.46,63.73,44141.0,52.9641,53.114,52.8724,53.0974,44141.0
2016-02-17 14:20:00,63.72,63.79,63.59,63.61,19700.0,53.089,53.1474,52.9807,52.9974,19700.0
2016-02-17 14:25:00,63.61,63.61,63.4,63.43,16389.0,52.9974,52.9974,52.8224,52.8474,16389.0
2016-02-17 14:30:00,63.42,63.46,63.27,63.32,30424.0,52.8391,52.8724,52.7141,52.7558,30424.0
2016-02-17 14:35:00,63.3,63.38,63.26,63.35,45876.0,52.7391,52.8058,52.7058,52.7808,45876.0
2016-02-17 14:40:00,63.33,63.66,63.33,63.62,43306.0,52.7641,53.0391,52.7641,53.0057,43306.0
2016-02-17 14:45:00,63.63,63.66,63.36,63.38,30718.0,53.0141,53.0391,52.7891,52.8058,30718.0
2016-02-17 14:50:00,63.38,63.38,63.17,63.21,41198.0,52.8058,52.8058,52.6308,52.6641,41198.0
2016-02-17 14:55:00,63.19,63.39,63.16,63.33,64829.0,52.6475,52.8141,52.6225,52.7641,64829.0
2016-02-17 15:00:00,63.36,63.41,63.3,63.35,42760.0,52.7891,52.8308,52.7391,52.7808,42760.0
2016-02-17 15:05:00,63.35,63.42,63.34,63.42,42787.0,52.7808,52.8391,52.7724,52.8391,42787.0
2016-02-17 15:10:00,63.41,63.45,63.34,63.45,50200.0,52.8308,52.8641,52.7724,52.8641,50200.0
2016-02-17 15:15:00,63.43,63.51,63.41,63.43,43310.0,52.8474,52.9141,52.8308,52.8474,43310.0
2016-02-17 15:20:00,63.45,63.45,63.22,63.23,32991.0,52.8641,52.8641,52.6725,52.6808,32991.0
2016-02-17 15:25:00,63.2,63.25,63.17,63.24,34605.0,52.6558,52.6975,52.6308,52.6891,34605.0
2016-02-17 15:30:00,63.26,63.27,63.04,63.17,95588.0,52.7058,52.7141,52.5225,52.6308,95588.0
2016-02-17 15:35:00,63.16,63.34,63.14,63.32,81238.0,52.6225,52.7724,52.6058,52.7558,81238.0
2016-02-17 15:40:00,63.34,63.38,63.29,63.33,45452.0,52.7724,52.8058,52.7308,52.7641,45452.0
2016-02-17 15:45:00,63.35,63.48,63.35,63.46,68942.0,52.7808,52.8891,52.7808,52.8724,68942.0
2016-02-17 15:50:00,63.47,63.58,63.47,63.57,112033.0,52.8808,52.9724,52.8808,52.9641,112033.0
2016-02-17 15:55:00,63.57,63.73,63.55,63.71,211606.0,52.9641,53.0974,52.9474,53.0807,211606.0
2016-02-18 09:30:00,64.43,64.49,63.61,63.94,80113.0,53.6806,53.7306,52.9974,53.2723,80113.0
2016-02-18 09:35:00,63.93,64.0,63.48,63.52,49314.0,53.264,53.3223,52.8891,52.9224,49314.0
2016-02-18 09:40:00,63.53,63.75,63.51,63.6,25352.0,52.9307,53.114,52.9141,52.9891,25352.0
2016-02-18 09:45:00,63.52,63.61,63.27,63.34,27352.0,52.9224,52.9974,52.7141,52.7724,27352.0
2016-02-18 09:50:00,63.39,63.43,62.98,63.3,34660.0,52.8141,52.8474,52.4725,52.7391,34660.0
2016-02-18 09:55:00,63.25,63.25,62.74,63.01,79261.0,52.6975,52.6975,52.2725,52.4975,79261.0
2016-02-18 10:00:00,62.96,62.99,62.49,62.83,69521.0,52.4558,52.4808,52.0643,52.3475,69521.0
2016-02-18 10:05:00,62.88,62.88,62.05,62.06,34348.0,52.3892,52.3892,51.6977,51.706,34348.0
2016-02-18 10:10:00,62.05,62.34,61.74,62.22,88259.0,51.6977,51.9393,51.4394,51.8393,88259.0
2016-02-18 10:15:00,62.22,62.31,62.02,62.25,45176.0,51.8393,51.9143,51.6727,51.8643,45176.0
2016-02-18 10:20:00,62.25,62.25,61.75,61.78,36679.0,51.8643,51.8643,51.4477,51.4727,36679.0
2016-02-18 10:25:00,61.82,62.02,61.74,61.84,73994.0,51.506,51.6727,51.4394,51.5227,73994.0
2016-02-18 10:30:00,61.83,61.85,61.55,61.64,55663.0,51.5144,51.531,51.2811,51.3561,55663.0
2016-02-18 10:35:00,61.64,61.64,61.34,61.44,38263.0,51.3561,51.3561,51.1061,51.1894,38263.0
2016-02-18 10:40:00,61.41,61.76,61.31,61.62,35536.0,51.1644,51.456,51.0811,51.3394,35536.0
2016-02-18 10:45:00,61.59,61.59,61.32,61.36,59315.0,51.3144,51.3144,51.0895,51.1228,59315.0
2016-02-18 10:50:00,61.35,61.38,61.1,61.26,46880.0,51.1144,51.1394,50.9062,51.0395,46880.0
2016-02-18 10:55:00,61.28,61.44,61.18,61.29,39753.0,51.0561,51.1894,50.9728,51.0645,39753.0
2016-02-18 11:00:00,61.3,61.43,61.15,61.29,36587.0,51.0728,51.1811,50.9478,51.0645,36587.0
2016-02-18 11:05:00,61.28,61.64,61.27,61.52,27459.0,51.0561,51.3561,51.0478,51.2561,27459.0
2016-02-18 11:10:00,61.53,61.63,61.46,61.6,16163.0,51.2644,51.3477,51.2061,51.3227,16163.0
2016-02-18 11:15:00,61.63,61.68,61.45,61.5,20248.0,51.3477,51.3894,51.1978,51.2394,20248.0
2016-02-18 11:20:00,61.48,61.6,61.37,61.48,12832.0,51.2228,51.3227,51.1311,51.2228,12832.0
2016-02-18 11:25:00,61.56,61.82,61.55,61.78,33987.0,51.2894,51.506,51.2811,51.4727,33987.0
2016-02-18 11:30:00,61.8,61.99,61.7,61.97,21172.0,51.4894,51.6477,51.4061,51.631,21172.0
2016-02-18 11:35:00,61.97,62.18,61.92,62.12,41278.0,51.631,51.806,51.5894,51.756,41278.0
2016-02-18 11:40:00,62.11,62.13,61.9,61.93,18750.0,51.7477,51.7643,51.5727,51.5977,18750.0
2016-02-18 11:45:00,61.91,61.94,61.65,61.92,18599.0,51.581,51.606,51.3644,51.5894,18599.0
2016-02-18 11:50:00,61.89,61.99,61.81,61.98,11430.0,51.5644,51.6477,51.4977,51.6393,11430.0
2016-02-18 11:55:00,62.0,62.31,61.86,62.22,27999.0,51.656,51.9143,51.5394,51.8393,27999.0
2016-02-18 12:00:00,62.21,62.22,62.01,62.02,37138.0,51.831,51.8393,51.6643,51.6727,37138.0
2016-02-18 12:05:00,62.03,62.03,61.87,61.93,7325.0,51.681,51.681,51.5477,51.5977,7325.0
2016-02-18 12:10:00,61.97,62.04,61.83,61.98,13240.0,51.631,51.6893,51.5144,51.6393,13240.0
2016-02-18 12:15:00,62.0,62.09,61.98,62.09,8451.0,51.656,51.731,51.6393,51.731,8451.0
2016-02-18 12:20:00,62.09,62.17,62.04,62.16,9475.0,51.731,51.7976,51.6893,51.7893,9475.0
2016-02-18 12:25:00,62.18,62.36,62.13,62.17,20989.0,51.806,51.9559,51.7643,51.7976,20989.0
2016-02-18 12:30:00,62.21,62.36,62.21,62.31,8434.0,51.831,51.9559,51.831,51.9143,8434.0
2016-02-18 12:35:00,62.33,62.42,62.23,62.31,15112.0,51.9309,52.0059,51.8476,51.9143,15112.0
2016-02-18 12:40:00,62.32,62.32,62.2,62.22,5543.0,51.9226,51.9226,51.8226,51.8393,5543.0
2016-02-18 12:45:00,62.17,62.18,61.91,62.07,20652.0,51.7976,51.806,51.581,51.7143,20652.0
2016-02-18 12:50:00,62.08,62.31,62.07,62.3,15952.0,51.7227,51.9143,51.7143,51.906,15952.0
2016-02-18 12:55:00,62.28,62.29,62.16,62.2,4615.0,51.8893,51.8976,51.7893,51.8226,4615.0
2016-02-18 13:00:00,62.2,62.31,62.13,62.18,18106.0,51.8226,51.9143,51.7643,51.806,18106.0
2016-02-18 13:05:00,62.17,62.17,61.95,62.01,20582.0,51.7976,51.7976,51.6143,51.6643,20582.0
2016-02-18 13:10:00,62.0,62.11,61.96,62.07,19945.0,51.656,51.7477,51.6227,51.7143,19945.0
2016-02-18 13:15:00,62.09,62.15,61.79,62.01,25744.0,51.731,51.781,51.481,51.6643,25744.0
2016-02-18 13:20:00,62.02,62.09,61.93,62.09,17377.0,51.6727,51.731,51.5977,51.731,17377.0
2016-02-18 13:25:00,62.09,62.16,62.01,62.08,9255.0,51.731,51.7893,51.6643,51.7227,9255.0
2016-02-18 13:30:00,62.11,62.18,62.05,62.11,18711.0,51.7477,51.806,51.6977,51.7477,18711.0
2016-02-18 13:35:00,62.11,62.23,62.05,62.08,58579.0,51.7477,51.8476,51.6977,51.7227,58579.0
2016-02-18 13:40:00,62.09,62.11,61.99,62.05,12114.0,51.731,51.7477,51.6477,51.6977,12114.0
2016-02-18 13:45:00,62.05,62.08,61.92,61.96,22495.0,51.6977,51.7227,51.5894,51.6227,22495.0
2016-02-18 13:50:00,61.95,62.02,61.92,61.94,27580.0,51.6143,51.6727,51.5894,51.606,27580.0
2016-02-18 13:55:00,61.96,62.02,61.93,62.02,24042.0,51.6227,51.6727,51.5977,51.6727,24042.0
2016-02-18 14:00:00,62.02,62.19,61.99,62.18,19749.0,51.6727,51.8143,51.6477,51.806,19749.0
2016-02-18 14:05:00,62.19,62.31,62.15,62.27,19496.0,51.8143,51.9143,51.781,51.881,19496.0
2016-02-18 14:10:00,62.28,62.38,62.27,62.33,18460.0,51.8893,51.9726,51.881,51.9309,18460.0
2016-02-18 14:15:00,62.34,62.49,62.3,62.46,18401.0,51.9393,52.0643,51.906,52.0393,18401.0
2016-02-18 14:20:00,62.47,62.67,62.45,62.64,23658.0,52.0476,52.2142,52.0309,52.1892,23658.0
2016-02-18 14:25:00,62.65,62.73,62.56,62.73,23770.0,52.1976,52.2642,52.1226,52.2642,23770.0
2016-02-18 14:30:00,62.73,62.79,62.67,62.73,20969.0,52.2642,52.3142,52.2142,52.2642,20969.0
2016-02-18 14:35:00,62.74,62.86,62.64,62.66,24272.0,52.2725,52.3725,52.1892,52.2059,24272.0
2016-02-18 14:40:00,62.65,62.7,62.58,62.63,14933.0,52.1976,52.2392,52.1392,52.1809,14933.0
2016-02-18 14:45:00,62.63,62.65,62.44,62.49,18662.0,52.1809,52.1976,52.0226,52.0643,18662.0
2016-02-18 14:50:00,62.5,62.66,62.5,62.6,26210.0,52.0726,52.2059,52.0726,52.1559,26210.0
2016-02-18 14:55:00,62.61,62.64,62.44,62.55,41915.0,52.1642,52.1892,52.0226,52.1142,41915.0
2016-02-18 15:00:00,62.53,62.57,62.46,62.49,22354.0,52.0976,52.1309,52.0393,52.0643,22354.0
2016-02-18 15:05:00,62.45,62.48,62.38,62.38,19773.0,52.0309,52.0559,51.9726,51.9726,19773.0
2016-02-18 15:10:00,62.4,62.46,62.34,62.37,14131.0,51.9893,52.0393,51.9393,51.9643,14131.0
2016-02-18 15:15:00,62.37,62.51,62.36,62.48,15411.0,51.9643,52.0809,51.9559,52.0559,15411.0
2016-02-18 15:20:00,62.49,62.5,62.4,62.47,20335.0,52.0643,52.0726,51.9893,52.0476,20335.0
2016-02-18 15:25:00,62.47,62.5,62.32,62.46,33174.0,52.0476,52.0726,51.9226,52.0393,33174.0
2016-02-18 15:30:00,62.44,62.45,62.2,62.29,45289.0,52.0226,52.0309,51.8226,51.8976,45289.0
2016-02-18 15:35:00,62.28,62.35,62.21,62.29,27213.0,51.8893,51.9476,51.831,51.8976,27213.0
2016-02-18 15:40:00,62.27,62.27,62.08,62.1,39513.0,51.881,51.881,51.7227,51.7393,39513.0
2016-02-18 15:45:00,62.1,62.11,62.0,62.06,48321.0,51.7393,51.7477,51.656,51.706,48321.0
2016-02-18 15:50:00,62.07,62.21,62.01,62.2,90097.0,51.7143,51.831,51.6643,51.8226,90097.0
2016-02-18 15:55:00,62.19,62.25,62.03,62.07,118271.0,51.8143,51.8643,51.681,51.7143,118271.0
2016-02-19 09:30:00,61.53,61.91,61.3,61.72,168797.0,51.2644,51.581,51.0728,51.4227,168797.0
2016-02-19 09:35:00,61.68,61.72,61.29,61.56,55783.0,51.3894,51.4227,51.0645,51.2894,55783.0
2016-02-19 09:40:00,61.56,62.55,61.51,62.41,68072.0,51.2894,52.1142,51.2478,51.9976,68072.0
2016-02-19 09:45:00,62.39,62.74,62.3,62.3,42671.0,51.9809,52.2725,51.906,51.906,42671.0
2016-02-19 09:50:00,62.22,62.7,62.1,62.55,54833.0,51.8393,52.2392,51.7393,52.1142,54833.0
2016-02-19 09:55:00,62.54,62.56,62.28,62.28,23675.0,52.1059,52.1226,51.8893,51.8893,23675.0
2016-02-19 10:00:00,62.23,62.23,61.96,62.07,30109.0,51.8476,51.8476,51.6227,51.7143,30109.0
2016-02-19 10:05:00,62.05,62.37,62.01,62.35,32067.0,51.6977,51.9643,51.6643,51.9476,32067.0
2016-02-19 10:10:00,62.38,62.53,62.28,62.49,21100.0,51.9726,52.0976,51.8893,52.0643,21100.0
2016-02-19 10:15:00,62.49,63.11,62.47,63.04,115776.0,52.0643,52.5808,52.0476,52.5225,115776.0
2016-02-19 10:20:00,63.09,63.12,62.76,62.81,31539.0,52.5641,52.5891,52.2892,52.3309,31539.0
2016-02-19 10:25:00,62.8,62.81,62.42,62.59,31382.0,52.3225,52.3309,52.0059,52.1476,31382.0
2016-02-19 10:30:00,62.54,63.08,62.46,63.07,24152.0,52.1059,52.5558,52.0393,52.5475,24152.0
2016-02-19 10:35:00,63.08,63.08,62.57,62.73,22165.0,52.5558,52.5558,52.1309,52.2642,22165.0
2016-02-19 10:40:00,62.77,62.87,62.6,62.67,25757.0,52.2975,52.3809,52.1559,52.2142,25757.0
2016-02-19 10:45:00,62.66,62.92,62.65,62.84,26924.0,52.2059,52.4225,52.1976,52.3559,26924.0
2016-02-19 10:50:00,62.84,62.85,62.47,62.53,18019.0,52.3559,52.3642,52.0476,52.0976,18019.0
2016-02-19 10:55:00,62.56,62.79,62.55,62.73,49683.0,52.1226,52.3142,52.1142,52.2642,49683.0
2016-02-19 11:00:00,62.67,62.7,62.44,62.59,86522.0,52.2142,52.2392,52.0226,52.1476,86522.0
2016-02-19 11:05:00,62.59,62.59,62.35,62.42,31260.0,52.1476,52.1476,51.9476,52.0059,31260.0
2016-02-19 11:10:00,62.42,62.76,62.41,62.76,26962.0,52.0059,52.2892,51.9976,52.2892,26962.0
2016-02-19 11:15:00,62.76,63.0,62.76,62.88,26174.0,52.2892,52.4892,52.2892,52.3892,26174.0
2016-02-19 11:20:00,62.91,63.13,62.91,63.09,23238.0,52.4142,52.5975,52.4142,52.5641,23238.0
2016-02-19 11:25:00,63.1,63.3,63.02,63.29,26244.0,52.5725,52.7391,52.5058,52.7308,26244.0
2016-02-19 11:30:00,63.25,63.44,63.25,63.41,44943.0,52.6975,52.8558,52.6975,52.8308,44943.0
2016-02-19 11:35:00,63.42,63.43,63.24,63.34,58935.0,52.8391,52.8474,52.6891,52.7724,58935.0
2016-02-19 11:40:00,63.35,63.51,63.35,63.46,22161.0,52.7808,52.9141,52.7808,52.8724,22161.0
2016-02-19 11:45:00,63.47,63.48,63.05,63.11,23657.0,52.8808,52.8891,52.5308,52.5808,23657.0
2016-02-19 11:50:00,63.09,63.15,63.02,63.13,21723.0,52.5641,52.6141,52.5058,52.5975,21723.0
2016-02-19 11:55:00,63.11,63.23,63.06,63.15,26335.0,52.5808,52.6808,52.5392,52.6141,26335.0
2016-02-19 12:00:00,63.18,63.27,63.13,63.19,25523.0,52.6391,52.7141,52.5975,52.6475,25523.0
2016-02-19 12:05:00,63.19,63.27,63.13,63.21,16470.0,52.6475,52.7141,52.5975,52.6641,16470.0
2016-02-19 12:10:00,63.22,63.37,63.2,63.28,17442.0,52.6725,52.7974,52.6558,52.7224,17442.0
2016-02-19 12:15:00,63.28,63.28,63.13,63.24,22260.0,52.7224,52.7224,52.5975,52.6891,22260.0
2016-02-19 12:20:00,63.23,63.26,63.14,63.17,14565.0,52.6808,52.7058,52.6058,52.6308,14565.0
2016-02-19 12:25:00,63.19,63.37,63.18,63.27,24051.0,52.6475,52.7974,52.6391,52.7141,24051.0
2016-02-19 12:30:00,63.23,63.31,63.22,63.28,12622.0,52.6808,52.7474,52.6725,52.7224,12622.0
2016-02-19 12:35:00,63.29,63.44,63.25,63.36,22879.0,52.7308,52.8558,52.6975,52.7891,22879.0
2016-02-19 12:40:00,63.35,63.46,63.28,63.38,50231.0,52.7808,52.8724,52.7224,52.8058,50231.0
2016-02-19 12:45:00,63.37,63.43,63.36,63.36,20093.0,52.7974,52.8474,52.7891,52.7891,20093.0
2016-02-19 12:50:00,63.36,63.39,63.01,63.01,51225.0,52.7891,52.8141,52.4975,52.4975,51225.0
2016-02-19 12:55:00,63.02,63.07,62.93,63.07,47120.0,52.5058,52.5475,52.4308,52.5475,47120.0
2016-02-19 13:00:00,63.06,63.08,62.9,62.92,29844.0,52.5392,52.5558,52.4058,52.4225,29844.0
2016-02-19 13:05:00,62.92,62.93,62.85,62.86,21375.0,52.4225,52.4308,52.3642,52.3725,21375.0
2016-02-19 13:10:00,62.87,62.98,62.86,62.98,29696.0,52.3809,52.4725,52.3725,52.4725,29696.0
2016-02-19 13:15:00,62.99,63.02,62.92,63.0,20290.0,52.4808,52.5058,52.4225,52.4892,20290.0
2016-02-19 13:20:00,62.99,63.09,62.95,63.0,25152.0,52.4808,52.5641,52.4475,52.4892,25152.0
2016-02-19 13:25:00,63.0,63.05,62.96,62.99,15668.0,52.4892,52.5308,52.4558,52.4808,15668.0
2016-02-19 13:30:00,63.0,63.18,63.0,63.06,24289.0,52.4892,52.6391,52.4892,52.5392,24289.0
2016-02-19 13:35:00,63.07,63.09,62.96,63.0,22487.0,52.5475,52.5641,52.4558,52.4892,22487.0
2016-02-19 13:40:00,63.01,63.15,63.01,63.06,15674.0,52.4975,52.6141,52.4975,52.5392,15674.0
2016-02-19 13:45:00,63.07,63.19,63.07,63.18,17777.0,52.5475,52.6475,52.5475,52.6391,17777.0
2016-02-19 13:50:00,63.19,63.22,63.01,63.02,27921.0,52.6475,52.6725,52.4975,52.5058,27921.0
2016-02-19 13:55:00,63.03,63.09,63.0,63.04,33832.0,52.5142,52.5641,52.4892,52.5225,33832.0
2016-02-19 14:00:00,63.04,63.05,62.94,62.99,18984.0,52.5225,52.5308,52.4392,52.4808,18984.0
2016-02-19 14:05:00,62.99,63.16,62.98,63.06,29572.0,52.4808,52.6225,52.4725,52.5392,29572.0
2016-02-19 14:10:00,63.05,63.09,63.0,63.09,14231.0,52.5308,52.5641,52.4892,52.5641,14231.0
2016-02-19 14:15:00,63.09,63.09,62.99,63.05,23909.0,52.5641,52.5641,52.4808,52.5308,23909.0
2016-02-19 14:20:00,63.05,63.1,63.03,63.06,21909.0,52.5308,52.5725,52.5142,52.5392,21909.0
2016-02-19 14:25:00,63.07,63.13,62.95,62.98,24611.0,52.5475,52.5975,52.4475,52.4725,24611.0
2016-02-19 14:30:00,62.98,62.99,62.87,62.9,24128.0,52.4725,52.4808,52.3809,52.4058,24128.0
2016-02-19 14:35:00,62.92,62.97,62.88,62.96,25700.0,52.4225,52.4642,52.3892,52.4558,25700.0
2016-02-19 14:40:00,62.95,63.0,62.9,62.92,25838.0,52.4475,52.4892,52.4058,52.4225,25838.0
2016-02-19 14:45:00,62.94,63.0,62.88,62.97,33107.0,52.4392,52.4892,52.3892,52.4642,33107.0
2016-02-19 14:50:00,62.97,63.02,62.9,62.93,26515.0,52.4642,52.5058,52.4058,52.4308,26515.0
2016-02-19 14:55:00,62.95,62.97,62.83,62.88,23166.0,52.4475,52.4642,52.3475,52.3892,23166.0
2016-02-19 15:00:00,62.9,62.96,62.87,62.93,18358.0,52.4058,52.4558,52.3809,52.4308,18358.0
2016-02-19 15:05:00,62.94,62.94,62.85,62.93,27656.0,52.4392,52.4392,52.3642,52.4308,27656.0
2016-02-19 15:10:00,62.95,63.05,62.93,63.04,23107.0,52.4475,52.5308,52.4308,52.5225,23107.0
2016-02-19 15:15:00,63.04,63.05,62.96,62.98,25758.0,52.5225,52.5308,52.4558,52.4725,25758.0
2016-02-19 15:20:00,62.96,63.02,62.96,62.98,22525.0,52.4558,52.5058,52.4558,52.4725,22525.0
2016-02-19 15:25:00,62.99,63.07,62.98,63.05,29015.0,52.4808,52.5475,52.4725,52.5308,29015.0
2016-02-19 15:30:00,63.05,63.11,62.94,62.95,41312.0,52.5308,52.5808,52.4392,52.4475,41312.0
2016-02-19 15:35:00,62.95,63.06,62.94,63.04,39255.0,52.4475,52.5392,52.4392,52.5225,39255.0
2016-02-19 15:40:00,63.05,63.08,63.01,63.04,62660.0,52.5308,52.5558,52.4975,52.5225,62660.0
2016-02-19 15:45:00,63.04,63.04,62.95,63.01,38690.0,52.5225,52.5225,52.4475,52.4975,38690.0
2016-02-19 15:50:00,63.01,63.11,62.99,63.06,76857.0,52.4975,52.5808,52.4808,52.5392,76857.0
2016-02-19 15:55:00,63.05,63.08,63.0,63.03,145602.0,52.5308,52.5558,52.4892,52.5142,145602.0
2016-02-22 12:05:00,63.57,63.86,63.5,63.83,57873.0,52.9641,53.2057,52.9057,53.1807,57873.0
2016-02-22 12:10:00,63.8,63.94,63.78,63.94,24040.0,53.1557,53.2723,53.139,53.2723,24040.0
2016-02-22 12:15:00,63.93,63.93,63.76,63.84,11821.0,53.264,53.264,53.1224,53.189,11821.0
2016-02-22 12:20:00,63.82,63.84,63.72,63.77,14781.0,53.1724,53.189,53.089,53.1307,14781.0
2016-02-22 12:25:00,63.8,63.89,63.79,63.87,14165.0,53.1557,53.2307,53.1474,53.214,14165.0
2016-02-22 12:30:00,63.87,63.92,63.81,63.83,11005.0,53.214,53.2557,53.164,53.1807,11005.0
2016-02-22 12:35:00,63.85,63.95,63.85,63.87,19149.0,53.1974,53.2807,53.1974,53.214,19149.0
2016-02-22 12:40:00,63.86,63.91,63.79,63.8,15887.0,53.2057,53.2473,53.1474,53.1557,15887.0
2016-02-22 12:45:00,63.78,63.81,63.71,63.71,9982.0,53.139,53.164,53.0807,53.0807,9982.0
2016-02-22 12:50:00,63.7,63.75,63.63,63.71,9070.0,53.0724,53.114,53.0141,53.0807,9070.0
2016-02-22 12:55:00,63.7,63.71,63.59,63.64,9668.0,53.0724,53.0807,52.9807,53.0224,9668.0
2016-02-22 13:00:00,63.62,63.71,63.57,63.6,13635.0,53.0057,53.0807,52.9641,52.9891,13635.0
2016-02-22 13:05:00,63.6,63.65,63.57,63.58,9876.0,52.9891,53.0307,52.9641,52.9724,9876.0
2016-02-22 13:10:00,63.56,63.65,63.53,63.61,11095.0,52.9557,53.0307,52.9307,52.9974,11095.0
2016-02-22 13:15:00,63.6,63.61,63.5,63.52,11328.0,52.9891,52.9974,52.9057,52.9224,11328.0
2016-02-22 13:20:00,63.52,63.6,63.51,63.57,6785.0,52.9224,52.9891,52.9141,52.9641,6785.0
2016-02-22 13:25:00,63.56,63.59,63.52,63.58,8394.0,52.9557,52.9807,52.9224,52.9724,8394.0
2016-02-22 13:30:00,63.59,63.69,63.55,63.55,26427.0,52.9807,53.064,52.9474,52.9474,26427.0
2016-02-22 13:35:00,63.59,63.74,63.56,63.71,11559.0,52.9807,53.1057,52.9557,53.0807,11559.0
2016-02-22 13:40:00,63.71,63.85,63.7,63.82,26852.0,53.0807,53.1974,53.0724,53.1724,26852.0
2016-02-22 13:45:00,63.83,64.11,63.74,64.0,70821.0,53.1807,53.414,53.1057,53.3223,70821.0
2016-02-22 13:50:00,64.0,64.08,63.87,64.08,29969.0,53.3223,53.389,53.214,53.389,29969.0
2016-02-22 13:55:00,64.09,64.17,64.04,64.14,34755.0,53.3973,53.464,53.3557,53.439,34755.0
2016-02-22 14:00:00,64.14,64.16,63.98,64.0,19937.0,53.439,53.4556,53.3057,53.3223,19937.0
2016-02-22 14:05:00,64.0,64.01,63.84,63.87,18172.0,53.3223,53.3307,53.189,53.214,18172.0
2016-02-22 14:10:00,63.86,63.91,63.77,63.88,15252.0,53.2057,53.2473,53.1307,53.2223,15252.0
2016-02-22 14:15:00,63.91,63.91,63.67,63.7,26154.0,53.2473,53.2473,53.0474,53.0724,26154.0
2016-02-22 14:20:00,63.66,63.78,63.66,63.75,13334.0,53.0391,53.139,53.0391,53.114,13334.0
2016-02-22 14:25:00,63.74,63.97,63.73,63.96,23074.0,53.1057,53.2973,53.0974,53.289,23074.0
2016-02-22 14:30:00,63.97,63.98,63.88,63.9,21306.0,53.2973,53.3057,53.2223,53.239,21306.0
2016-02-22 14:35:00,63.89,63.89,63.74,63.76,15899.0,53.2307,53.2307,53.1057,53.1224,15899.0
2016-02-22 14:40:00,63.77,63.78,63.64,63.67,17436.0,53.1307,53.139,53.0224,53.0474,17436.0
2016-02-22 14:45:00,63.69,63.82,63.63,63.8,27759.0,53.064,53.1724,53.0141,53.1557,27759.0
2016-02-22 14:50:00,63.79,63.84,63.72,63.83,31724.0,53.1474,53.189,53.089,53.1807,31724.0
2016-02-22 14:55:00,63.82,63.9,63.82,63.88,15314.0,53.1724,53.239,53.1724,53.2223,15314.0
2016-02-22 15:00:00,63.89,63.92,63.8,63.82,19814.0,53.2307,53.2557,53.1557,53.1724,19814.0
2016-02-22 15:05:00,63.81,63.82,63.65,63.65,26640.0,53.164,53.1724,53.0307,53.0307,26640.0
2016-02-22 15:10:00,63.67,63.74,63.61,63.74,26318.0,53.0474,53.1057,52.9974,53.1057,26318.0
2016-02-22 15:15:00,63.73,63.88,63.7,63.86,28553.0,53.0974,53.2223,53.0724,53.2057,28553.0
2016-02-22 15:20:00,63.87,64.08,63.83,64.06,33842.0,53.214,53.389,53.1807,53.3723,33842.0
2016-02-22 15:25:00,64.04,64.28,64.03,64.22,51948.0,53.3557,53.5556,53.3473,53.5056,51948.0
2016-02-22 15:30:00,64.19,64.34,64.12,64.31,50168.0,53.4806,53.6056,53.4223,53.5806,50168.0
2016-02-22 15:35:00,64.28,64.29,64.16,64.21,39691.0,53.5556,53.5639,53.4556,53.4973,39691.0
2016-02-22 15:40:00,64.22,64.33,64.16,64.32,40207.0,53.5056,53.5973,53.4556,53.5889,40207.0
2016-02-22 15:45:00,64.32,64.34,64.13,64.19,43733.0,53.5889,53.6056,53.4306,53.4806,43733.0
2016-02-22 15:50:00,64.19,64.26,64.19,64.26,60868.0,53.4806,53.5389,53.4806,53.5389,60868.0
2016-02-22 15:55:00,64.26,64.3,64.16,64.29,107981.0,53.5389,53.5723,53.4556,53.5639,107981.0
2016-02-23 09:30:00,63.74,63.76,63.35,63.42,68570.0,53.1057,53.1224,52.7808,52.8391,68570.0
2016-02-23 09:35:00,63.4,63.58,63.02,63.16,36893.0,52.8224,52.9724,52.5058,52.6225,36893.0
2016-02-23 09:40:00,63.2,63.34,62.8,62.95,30511.0,52.6558,52.7724,52.3225,52.4475,30511.0
2016-02-23 09:45:00,62.97,63.18,62.82,62.98,27965.0,52.4642,52.6391,52.3392,52.4725,27965.0
2016-02-23 09:50:00,62.98,63.4,62.97,63.13,40190.0,52.4725,52.8224,52.4642,52.5975,40190.0
2016-02-23 09:55:00,63.12,63.4,63.11,63.31,53929.0,52.5891,52.8224,52.5808,52.7474,53929.0
2016-02-23 10:00:00,63.3,63.36,63.02,63.07,27377.0,52.7391,52.7891,52.5058,52.5475,27377.0
2016-02-23 10:05:00,63.07,63.17,62.78,63.0,23874.0,52.5475,52.6308,52.3059,52.4892,23874.0
2016-02-23 10:10:00,62.91,62.99,62.68,62.68,25331.0,52.4142,52.4808,52.2226,52.2226,25331.0
2016-02-23 10:15:00,62.66,62.92,62.55,62.61,27026.0,52.2059,52.4225,52.1142,52.1642,27026.0
2016-02-23 10:20:00,62.61,62.83,62.61,62.67,15594.0,52.1642,52.3475,52.1642,52.2142,15594.0
2016-02-23 10:25:00,62.6,62.92,62.58,62.8,18590.0,52.1559,52.4225,52.1392,52.3225,18590.0
2016-02-23 10:30:00,62.82,63.21,62.82,63.21,68284.0,52.3392,52.6641,52.3392,52.6641,68284.0
2016-02-23 10:35:00,63.21,63.27,63.1,63.19,69525.0,52.6641,52.7141,52.5725,52.6475,69525.0
2016-02-23 10:40:00,63.16,63.37,63.02,63.28,28059.0,52.6225,52.7974,52.5058,52.7224,28059.0
2016-02-23 10:45:00,63.24,63.24,62.84,62.89,26030.0,52.6891,52.6891,52.3559,52.3975,26030.0
2016-02-23 10:50:00,62.89,62.92,62.75,62.76,30066.0,52.3975,52.4225,52.2809,52.2892,30066.0
2016-02-23 10:55:00,62.76,62.94,62.66,62.69,49859.0,52.2892,52.4392,52.2059,52.2309,49859.0
2016-02-23 11:00:00,62.69,62.85,62.61,62.67,29091.0,52.2309,52.3642,52.1642,52.2142,29091.0
2016-02-23 11:05:00,62.67,62.72,62.44,62.44,43282.0,52.2142,52.2559,52.0226,52.0226,43282.0
2016-02-23 11:10:00,62.44,62.53,62.31,62.46,33804.0,52.0226,52.0976,51.9143,52.0393,33804.0
2016-02-23 11:15:00,62.48,62.56,62.32,62.45,35197.0,52.0559,52.1226,51.9226,52.0309,35197.0
2016-02-23 11:20:00,62.44,62.61,62.39,62.55,24157.0,52.0226,52.1642,51.9809,52.1142,24157.0
2016-02-23 11:25:00,62.55,62.55,62.24,62.43,33966.0,52.1142,52.1142,51.856,52.0143,33966.0
2016-02-23 11:30:00,62.45,62.55,62.3,62.42,34922.0,52.0309,52.1142,51.906,52.0059,34922.0
2016-02-23 11:35:00,62.41,62.74,62.39,62.62,21576.0,51.9976,52.2725,51.9809,52.1726,21576.0
2016-02-23 11:40:00,62.65,62.72,62.55,62.69,15163.0,52.1976,52.2559,52.1142,52.2309,15163.0
2016-02-23 11:45:00,62.67,62.76,62.45,62.45,21269.0,52.2142,52.2892,52.0309,52.0309,21269.0
2016-02-23 11:50:00,62.45,62.62,62.45,62.49,13861.0,52.0309,52.1726,52.0309,52.0643,13861.0
2016-02-23 11:55:00,62.48,62.48,62.26,62.33,20919.0,52.0559,52.0559,51.8726,51.9309,20919.0
2016-02-23 12:00:00,62.32,62.36,62.24,62.25,20896.0,51.9226,51.9559,51.856,51.8643,20896.0
2016-02-23 12:05:00,62.25,62.37,62.22,62.22,8813.0,51.8643,51.9643,51.8393,51.8393,8813.0
2016-02-23 12:10:00,62.23,62.27,62.07,62.23,33720.0,51.8476,51.881,51.7143,51.8476,33720.0
2016-02-23 12:15:00,62.23,62.4,62.18,62.18,25792.0,51.8476,51.9893,51.806,51.806,25792.0
2016-02-23 12:20:00,62.17,62.32,62.13,62.25,14278.0,51.7976,51.9226,51.7643,51.8643,14278.0
2016-02-23 12:25:00,62.24,62.45,62.24,62.43,25770.0,51.856,52.0309,51.856,52.0143,25770.0
2016-02-23 12:30:00,62.45,62.57,62.42,62.48,21258.0,52.0309,52.1309,52.0059,52.0559,21258.0
2016-02-23 12:35:00,62.47,62.47,62.32,62.38,15245.0,52.0476,52.0476,51.9226,51.9726,15245.0
2016-02-23 12:40:00,62.37,62.62,62.37,62.57,13953.0,51.9643,52.1726,51.9643,52.1309,13953.0
2016-02-23 12:45:00,62.57,62.75,62.56,62.74,21088.0,52.1309,52.2809,52.1226,52.2725,21088.0
2016-02-23 12:50:00,62.74,62.75,62.59,62.59,9853.0,52.2725,52.2809,52.1476,52.1476,9853.0
2016-02-23 12:55:00,62.58,62.78,62.58,62.73,17073.0,52.1392,52.3059,52.1392,52.2642,17073.0
2016-02-23 13:00:00,62.75,62.84,62.72,62.74,17372.0,52.2809,52.3559,52.2559,52.2725,17372.0
2016-02-23 13:05:00,62.75,62.93,62.69,62.91,21657.0,52.2809,52.4308,52.2309,52.4142,21657.0
2016-02-23 13:10:00,62.91,62.94,62.73,62.76,21157.0,52.4142,52.4392,52.2642,52.2892,21157.0
2016-02-23 13:15:00,62.78,62.81,62.69,62.78,10420.0,52.3059,52.3309,52.2309,52.3059,10420.0
2016-02-23 13:20:00,62.76,62.78,62.66,62.67,12040.0,52.2892,52.3059,52.2059,52.2142,12040.0
2016-02-23 13:25:00,62.68,62.78,62.67,62.74,9890.0,52.2226,52.3059,52.2142,52.2725,9890.0
2016-02-23 13:30:00,62.75,62.75,62.52,62.53,16685.0,52.2809,52.2809,52.0892,52.0976,16685.0
2016-02-23 13:35:00,62.5,62.65,62.5,62.57,12612.0,52.0726,52.1976,52.0726,52.1309,12612.0
2016-02-23 13:40:00,62.55,62.61,62.43,62.51,10978.0,52.1142,52.1642,52.0143,52.0809,10978.0
2016-02-23 13:45:00,62.47,62.65,62.47,62.59,12287.0,52.0476,52.1976,52.0476,52.1476,12287.0
2016-02-23 13:50:00,62.59,62.67,62.51,62.67,14381.0,52.1476,52.2142,52.0809,52.2142,14381.0
2016-02-23 13:55:00,62.66,62.71,62.55,62.69,13607.0,52.2059,52.2475,52.1142,52.2309,13607.0
2016-02-23 14:00:00,62.68,62.84,62.65,62.84,27642.0,52.2226,52.3559,52.1976,52.3559,27642.0
2016-02-23 14:05:00,62.83,62.9,62.72,62.77,16234.0,52.3475,52.4058,52.2559,52.2975,16234.0
2016-02-23 14:10:00,62.77,62.89,62.74,62.84,20243.0,52.2975,52.3975,52.2725,52.3559,20243.0
2016-02-23 14:15:00,62.84,63.03,62.83,63.03,17208.0,52.3559,52.5142,52.3475,52.5142,17208.0
2016-02-23 14:20:00,63.03,63.08,62.93,63.06,32436.0,52.5142,52.5558,52.4308,52.5392,32436.0
2016-02-23 14:25:00,63.05,63.07,62.96,62.98,26376.0,52.5308,52.5475,52.4558,52.4725,26376.0
2016-02-23 14:30:00,62.97,63.03,62.83,62.86,20532.0,52.4642,52.5142,52.3475,52.3725,20532.0
2016-02-23 14:35:00,62.86,62.87,62.68,62.84,14161.0,52.3725,52.3809,52.2226,52.3559,14161.0
2016-02-23 14:40:00,62.82,62.86,62.75,62.86,14210.0,52.3392,52.3725,52.2809,52.3725,14210.0
2016-02-23 14:45:00,62.88,62.94,62.86,62.94,16130.0,52.3892,52.4392,52.3725,52.4392,16130.0
2016-02-23 14:50:00,62.91,62.93,62.72,62.75,18724.0,52.4142,52.4308,52.2559,52.2809,18724.0
2016-02-23 14:55:00,62.77,62.91,62.77,62.8,17559.0,52.2975,52.4142,52.2975,52.3225,17559.0
2016-02-23 15:00:00,62.8,62.89,62.68,62.71,18824.0,52.3225,52.3975,52.2226,52.2475,18824.0
2016-02-23 15:05:00,62.71,62.8,62.67,62.75,19525.0,52.2475,52.3225,52.2142,52.2809,19525.0
2016-02-23 15:10:00,62.75,62.84,62.64,62.67,38711.0,52.2809,52.3559,52.1892,52.2142,38711.0
2016-02-23 15:15:00,62.65,62.74,62.55,62.65,42071.0,52.1976,52.2725,52.1142,52.1976,42071.0
2016-02-23 15:20:00,62.65,62.76,62.63,62.73,26073.0,52.1976,52.2892,52.1809,52.2642,26073.0
2016-02-23 15:25:00,62.73,62.85,62.72,62.72,22437.0,52.2642,52.3642,52.2559,52.2559,22437.0
2016-02-23 15:30:00,62.72,62.88,62.7,62.86,28789.0,52.2559,52.3892,52.2392,52.3725,28789.0
2016-02-23 15:35:00,62.87,62.98,62.84,62.94,32721.0,52.3809,52.4725,52.3559,52.4392,32721.0
2016-02-23 15:40:00,62.96,63.03,62.77,62.8,36683.0,52.4558,52.5142,52.2975,52.3225,36683.0
2016-02-23 15:45:00,62.8,62.84,62.76,62.8,38746.0,52.3225,52.3559,52.2892,52.3225,38746.0
2016-02-23 15:50:00,62.79,62.8,62.71,62.72,30238.0,52.3142,52.3225,52.2475,52.2559,30238.0
2016-02-23 15:55:00,62.73,62.73,62.57,62.61,93561.0,52.2642,52.2642,52.1309,52.1642,93561.0
2016-02-24 09:30:00,61.58,61.59,61.11,61.41,94231.0,51.3061,51.3144,50.9145,51.1644,94231.0
2016-02-24 09:35:00,61.42,61.57,61.25,61.32,40813.0,51.1728,51.2977,51.0311,51.0895,40813.0
2016-02-24 09:40:00,61.27,61.92,61.25,61.92,18061.0,51.0478,51.5894,51.0311,51.5894,18061.0
2016-02-24 09:45:00,61.87,61.88,61.36,61.41,49617.0,51.5477,51.556,51.1228,51.1644,49617.0
2016-02-24 09:50:00,61.41,61.43,61.11,61.4,34813.0,51.1644,51.1811,50.9145,51.1561,34813.0
2016-02-24 09:55:00,61.36,61.5,61.16,61.5,44112.0,51.1228,51.2394,50.9561,51.2394,44112.0
2016-02-24 10:00:00,61.45,61.45,61.15,61.3,30265.0,51.1978,51.1978,50.9478,51.0728,30265.0
2016-02-24 10:05:00,61.23,61.51,61.14,61.51,22864.0,51.0145,51.2478,50.9395,51.2478,22864.0
2016-02-24 10:10:00,61.54,61.61,61.26,61.45,44468.0,51.2727,51.3311,51.0395,51.1978,44468.0
2016-02-24 10:15:00,61.39,61.89,61.38,61.77,118634.0,51.1478,51.5644,51.1394,51.4644,118634.0
2016-02-24 10:20:00,61.78,61.92,61.66,61.67,124770.0,51.4727,51.5894,51.3727,51.3811,124770.0
2016-02-24 10:25:00,61.65,61.66,61.5,61.55,13954.0,51.3644,51.3727,51.2394,51.2811,13954.0
2016-02-24 10:30:00,61.58,61.74,61.26,61.41,26584.0,51.3061,51.4394,51.0395,51.1644,26584.0
2016-02-24 10:35:00,61.4,61.78,61.31,61.67,16235.0,51.1561,51.4727,51.0811,51.3811,16235.0
2016-02-24 10:40:00,61.68,61.84,61.57,61.76,21918.0,51.3894,51.5227,51.2977,51.456,21918.0
2016-02-24 10:45:00,61.78,61.78,61.58,61.73,21219.0,51.4727,51.4727,51.3061,51.431,21219.0
2016-02-24 10:50:00,61.72,61.75,61.39,61.43,13696.0,51.4227,51.4477,51.1478,51.1811,13696.0
2016-02-24 10:55:00,61.43,61.5,61.28,61.45,44609.0,51.1811,51.2394,51.0561,51.1978,44609.0
2016-02-24 11:00:00,61.48,61.53,61.27,61.27,23832.0,51.2228,51.2644,51.0478,51.0478,23832.0
2016-02-24 11:05:00,61.3,61.53,61.28,61.3,21323.0,51.0728,51.2644,51.0561,51.0728,21323.0
2016-02-24 11:10:00,61.31,61.54,61.26,61.43,45436.0,51.0811,51.2727,51.0395,51.1811,45436.0
2016-02-24 11:15:00,61.43,61.43,61.21,61.26,21153.0,51.1811,51.1811,50.9978,51.0395,21153.0
2016-02-24 11:20:00,61.26,61.44,61.23,61.33,35208.0,51.0395,51.1894,51.0145,51.0978,35208.0
2016-02-24 11:25:00,61.36,61.44,61.29,61.29,36896.0,51.1228,51.1894,51.0645,51.0645,36896.0
2016-02-24 11:30:00,61.27,61.44,61.26,61.42,23516.0,51.0478,51.1894,51.0395,51.1728,23516.0
2016-02-24 11:35:00,61.41,61.52,61.3,61.5,35425.0,51.1644,51.2561,51.0728,51.2394,35425.0
2016-02-24 11:40:00,61.52,61.83,61.52,61.77,21103.0,51.2561,51.5144,51.2561,51.4644,21103.0
2016-02-24 11:45:00,61.82,62.19,61.82,62.19,56446.0,51.506,51.8143,51.506,51.8143,56446.0
2016-02-24 11:50:00,62.19,62.44,62.19,62.39,26669.0,51.8143,52.0226,51.8143,51.9809,26669.0
2016-02-24 11:55:00,62.35,62.42,62.26,62.4,31477.0,51.9476,52.0059,51.8726,51.9893,31477.0
2016-02-24 12:00:00,62.41,62.57,62.35,62.55,23874.0,51.9976,52.1309,51.9476,52.1142,23874.0
2016-02-24 12:05:00,62.58,62.58,62.26,62.46,43217.0,52.1392,52.1392,51.8726,52.0393,43217.0
2016-02-24 12:10:00,62.44,62.49,62.16,62.19,18960.0,52.0226,52.0643,51.7893,51.8143,18960.0
2016-02-24 12:15:00,62.13,62.15,62.03,62.14,10800.0,51.7643,51.781,51.681,51.7726,10800.0
2016-02-24 12:20:00,62.14,62.21,62.02,62.13,22755.0,51.7726,51.831,51.6727,51.7643,22755.0
2016-02-24 12:25:00,62.14,62.3,62.11,62.27,9400.0,51.7726,51.906,51.7477,51.881,9400.0
2016-02-24 12:30:00,62.29,62.43,62.14,62.14,19521.0,51.8976,52.0143,51.7726,51.7726,19521.0
2016-02-24 12:35:00,62.15,62.26,62.07,62.19,8438.0,51.781,51.8726,51.7143,51.8143,8438.0
2016-02-24 12:40:00,62.18,62.21,62.09,62.19,24111.0,51.806,51.831,51.731,51.8143,24111.0
2016-02-24 12:45:00,62.21,62.42,62.21,62.41,7547.0,51.831,52.0059,51.831,51.9976,7547.0
2016-02-24 12:50:00,62.43,62.55,62.43,62.52,10484.0,52.0143,52.1142,52.0143,52.0892,10484.0
2016-02-24 12:55:00,62.53,62.56,62.42,62.47,7250.0,52.0976,52.1226,52.0059,52.0476,7250.0
2016-02-24 13:00:00,62.47,62.57,62.43,62.54,8600.0,52.0476,52.1309,52.0143,52.1059,8600.0
2016-02-24 13:05:00,62.58,62.98,62.58,62.95,31709.0,52.1392,52.4725,52.1392,52.4475,31709.0
2016-02-24 13:10:00,62.98,63.04,62.65,62.66,13528.0,52.4725,52.5225,52.1976,52.2059,13528.0
2016-02-24 13:15:00,62.72,62.85,62.7,62.73,16973.0,52.2559,52.3642,52.2392,52.2642,16973.0
2016-02-24 13:20:00,62.73,62.9,62.72,62.87,10937.0,52.2642,52.4058,52.2559,52.3809,10937.0
2016-02-24 13:25:00,62.9,62.9,62.75,62.75,11274.0,52.4058,52.4058,52.2809,52.2809,11274.0
2016-02-24 13:30:00,62.76,62.84,62.72,62.8,12653.0,52.2892,52.3559,52.2559,52.3225,12653.0
2016-02-24 13:35:00,62.79,62.86,62.76,62.84,23785.0,52.3142,52.3725,52.2892,52.3559,23785.0
2016-02-24 13:40:00,62.84,63.01,62.84,62.99,7892.0,52.3559,52.4975,52.3559,52.4808,7892.0
2016-02-24 13:45:00,62.99,63.04,62.8,62.87,18695.0,52.4808,52.5225,52.3225,52.3809,18695.0
2016-02-24 13:50:00,62.87,63.01,62.86,62.95,10686.0,52.3809,52.4975,52.3725,52.4475,10686.0
2016-02-24 13:55:00,62.95,63.06,62.95,63.02,14428.0,52.4475,52.5392,52.4475,52.5058,14428.0
2016-02-24 14:00:00,63.03,63.05,62.96,63.0,11607.0,52.5142,52.5308,52.4558,52.4892,11607.0
2016-02-24 14:05:00,63.02,63.33,63.0,63.31,25889.0,52.5058,52.7641,52.4892,52.7474,25889.0
2016-02-24 14:10:00,63.31,63.39,63.24,63.33,13541.0,52.7474,52.8141,52.6891,52.7641,13541.0
2016-02-24 14:15:00,63.35,63.4,63.26,63.3,13666.0,52.7808,52.8224,52.7058,52.7391,13666.0
2016-02-24 14:20:00,63.29,63.45,63.26,63.39,15668.0,52.7308,52.8641,52.7058,52.8141,15668.0
2016-02-24 14:25:00,63.39,63.41,63.25,63.38,20888.0,52.8141,52.8308,52.6975,52.8058,20888.0
2016-02-24 14:30:00,63.36,63.48,63.27,63.32,16844.0,52.7891,52.8891,52.7141,52.7558,16844.0
2016-02-24 14:35:00,63.32,63.65,63.21,63.49,58142.0,52.7558,53.0307,52.6641,52.8974,58142.0
2016-02-24 14:40:00,63.51,63.65,63.46,63.62,31393.0,52.9141,53.0307,52.8724,53.0057,31393.0
2016-02-24 14:45:00,63.62,63.67,63.57,63.62,9774.0,53.0057,53.0474,52.9641,53.0057,9774.0
2016-02-24 14:50:00,63.66,63.66,63.43,63.45,14164.0,53.0391,53.0391,52.8474,52.8641,14164.0
2016-02-24 14:55:00,63.47,63.47,63.36,63.43,18741.0,52.8808,52.8808,52.7891,52.8474,18741.0
2016-02-24 15:00:00,63.45,63.57,63.45,63.52,25227.0,52.8641,52.9641,52.8641,52.9224,25227.0
2016-02-24 15:05:00,63.51,63.74,63.49,63.66,39703.0,52.9141,53.1057,52.8974,53.0391,39703.0
2016-02-24 15:10:00,63.7,63.79,63.62,63.79,30166.0,53.0724,53.1474,53.0057,53.1474,30166.0
2016-02-24 15:15:00,63.77,63.84,63.7,63.81,21010.0,53.1307,53.189,53.0724,53.164,21010.0
2016-02-24 15:20:00,63.85,63.86,63.67,63.7,16890.0,53.1974,53.2057,53.0474,53.0724,16890.0
2016-02-24 15:25:00,63.68,63.79,63.63,63.74,26738.0,53.0557,53.1474,53.0141,53.1057,26738.0
2016-02-24 15:30:00,63.75,63.86,63.65,63.73,39990.0,53.114,53.2057,53.0307,53.0974,39990.0
2016-02-24 15:35:00,63.72,63.81,63.66,63.76,26278.0,53.089,53.164,53.0391,53.1224,26278.0
2016-02-24 15:40:00,63.77,63.8,63.54,63.54,39000.0,53.1307,53.1557,52.9391,52.9391,39000.0
2016-02-24 15:45:00,63.54,63.66,63.47,63.53,37653.0,52.9391,53.0391,52.8808,52.9307,37653.0
2016-02-24 15:50:00,63.53,63.65,63.52,63.65,41514.0,52.9307,53.0307,52.9224,53.0307,41514.0
2016-02-24 15:55:00,63.63,63.75,63.59,63.7,95592.0,53.0141,53.114,52.9807,53.0724,95592.0
2016-02-25 09:30:00,63.53,64.29,63.5,64.29,89641.0,52.9307,53.5639,52.9057,53.5639,89641.0
2016-02-25 09:35:00,64.29,64.29,63.5,63.57,34689.0,53.5639,53.5639,52.9057,52.9641,34689.0
2016-02-25 09:40:00,63.64,63.75,62.95,62.96,52174.0,53.0224,53.114,52.4475,52.4558,52174.0
2016-02-25 09:45:00,62.91,63.35,62.91,63.21,39450.0,52.4142,52.7808,52.4142,52.6641,39450.0
2016-02-25 09:50:00,63.21,63.3,63.14,63.24,40025.0,52.6641,52.7391,52.6058,52.6891,40025.0
2016-02-25 09:55:00,63.24,63.25,62.88,62.97,39052.0,52.6891,52.6975,52.3892,52.4642,39052.0
2016-02-25 10:00:00,62.95,62.97,62.73,62.94,43131.0,52.4475,52.4642,52.2642,52.4392,43131.0
2016-02-25 10:05:00,62.94,62.98,62.65,62.67,25841.0,52.4392,52.4725,52.1976,52.2142,25841.0
2016-02-25 10:10:00,62.67,63.06,62.59,63.06,39794.0,52.2142,52.5392,52.1476,52.5392,39794.0
2016-02-25 10:15:00,63.08,63.24,63.0,63.21,41038.0,52.5558,52.6891,52.4892,52.6641,41038.0
2016-02-25 10:20:00,63.15,63.34,63.0,63.13,51544.0,52.6141,52.7724,52.4892,52.5975,51544.0
2016-02-25 10:25:00,63.19,63.64,63.17,63.64,37022.0,52.6475,53.0224,52.6308,53.0224,37022.0
2016-02-25 10:30:00,63.6,63.74,63.32,63.69,51118.0,52.9891,53.1057,52.7558,53.064,51118.0
2016-02-25 10:35:00,63.7,63.9,63.66,63.9,26877.0,53.0724,53.239,53.0391,53.239,26877.0
2016-02-25 10:40:00,63.88,64.18,63.86,64.01,29312.0,53.2223,53.4723,53.2057,53.3307,29312.0
2016-02-25 10:45:00,64.05,64.05,63.74,63.84,35231.0,53.364,53.364,53.1057,53.189,35231.0
2016-02-25 10:50:00,63.88,63.94,63.75,63.93,15919.0,53.2223,53.2723,53.114,53.264,15919.0
2016-02-25 10:55:00,63.93,63.95,63.6,63.6,17207.0,53.264,53.2807,52.9891,52.9891,17207.0
2016-02-25 11:00:00,63.6,63.69,63.49,63.63,23404.0,52.9891,53.064,52.8974,53.0141,23404.0
2016-02-25 11:05:00,63.64,63.83,63.53,63.78,29806.0,53.0224,53.1807,52.9307,53.139,29806.0
2016-02-25 11:10:00,63.74,63.75,63.57,63.6,16803.0,53.1057,53.114,52.9641,52.9891,16803.0
2016-02-25 11:15:00,63.55,63.78,63.47,63.48,13982.0,52.9474,53.139,52.8808,52.8891,13982.0
2016-02-25 11:20:00,63.46,63.66,63.46,63.59,11961.0,52.8724,53.0391,52.8724,52.9807,11961.0
2016-02-25 11:25:00,63.59,63.69,63.54,63.65,13154.0,52.9807,53.064,52.9391,53.0307,13154.0
2016-02-25 11:30:00,63.63,63.81,63.59,63.7,19249.0,53.0141,53.164,52.9807,53.0724,19249.0
2016-02-25 11:35:00,63.71,63.77,63.58,63.67,15838.0,53.0807,53.1307,52.9724,53.0474,15838.0
2016-02-25 11:40:00,63.66,63.7,63.48,63.55,16299.0,53.0391,53.0724,52.8891,52.9474,16299.0
2016-02-25 11:45:00,63.51,63.65,63.44,63.63,20650.0,52.9141,53.0307,52.8558,53.0141,20650.0
2016-02-25 11:50:00,63.63,63.83,63.63,63.76,15413.0,53.0141,53.1807,53.0141,53.1224,15413.0
2016-02-25 11:55:00,63.73,63.85,63.66,63.75,17905.0,53.0974,53.1974,53.0391,53.114,17905.0
2016-02-25 12:00:00,63.76,63.79,63.67,63.71,13367.0,53.1224,53.1474,53.0474,53.0807,13367.0
2016-02-25 12:05:00,63.69,63.79,63.63,63.63,20128.0,53.064,53.1474,53.0141,53.0141,20128.0
2016-02-25 12:10:00,63.65,63.76,63.56,63.74,23341.0,53.0307,53.1224,52.9557,53.1057,23341.0
2016-02-25 12:15:00,63.77,63.85,63.72,63.85,17410.0,53.1307,53.1974,53.089,53.1974,17410.0
2016-02-25 12:20:00,63.83,63.86,63.67,63.67,11954.0,53.1807,53.2057,53.0474,53.0474,11954.0
2016-02-25 12:25:00,63.67,63.88,63.67,63.85,11321.0,53.0474,53.2223,53.0474,53.1974,11321.0
2016-02-25 12:30:00,63.83,63.84,63.63,63.68,20733.0,53.1807,53.189,53.0141,53.0557,20733.0
2016-02-25 12:35:00,63.68,63.8,63.64,63.66,16452.0,53.0557,53.1557,53.0224,53.0391,16452.0
2016-02-25 12:40:00,63.67,63.73,63.66,63.71,16386.0,53.0474,53.0974,53.0391,53.0807,16386.0
2016-02-25 12:45:00,63.67,63.67,63.53,63.63,15147.0,53.0474,53.0474,52.9307,53.0141,15147.0
2016-02-25 12:50:00,63.67,63.7,63.59,63.66,16119.0,53.0474,53.0724,52.9807,53.0391,16119.0
2016-02-25 12:55:00,63.65,63.78,63.65,63.67,15080.0,53.0307,53.139,53.0307,53.0474,15080.0
2016-02-25 13:00:00,63.69,63.74,63.57,63.62,18373.0,53.064,53.1057,52.9641,53.0057,18373.0
2016-02-25 13:05:00,63.63,63.67,63.49,63.52,17850.0,53.0141,53.0474,52.8974,52.9224,17850.0
2016-02-25 13:10:00,63.52,63.55,63.45,63.55,15904.0,52.9224,52.9474,52.8641,52.9474,15904.0
2016-02-25 13:15:00,63.55,63.66,63.55,63.62,17852.0,52.9474,53.0391,52.9474,53.0057,17852.0
2016-02-25 13:20:00,63.66,63.69,63.58,63.58,9167.0,53.0391,53.064,52.9724,52.9724,9167.0
2016-02-25 13:25:00,63.61,63.74,63.61,63.71,9282.0,52.9974,53.1057,52.9974,53.0807,9282.0
2016-02-25 13:30:00,63.72,63.84,63.71,63.81,11327.0,53.089,53.189,53.0807,53.164,11327.0
2016-02-25 13:35:00,63.82,63.91,63.79,63.87,13958.0,53.1724,53.2473,53.1474,53.214,13958.0
2016-02-25 13:40:00,63.88,64.0,63.87,63.96,16168.0,53.2223,53.3223,53.214,53.289,16168.0
2016-02-25 13:45:00,63.95,63.97,63.87,63.93,11300.0,53.2807,53.2973,53.214,53.264,11300.0
2016-02-25 13:50:00,63.92,63.95,63.73,63.73,19535.0,53.2557,53.2807,53.0974,53.0974,19535.0
2016-02-25 13:55:00,63.72,63.85,63.68,63.85,15100.0,53.089,53.1974,53.0557,53.1974,15100.0
2016-02-25 14:00:00,63.86,63.92,63.79,63.88,11071.0,53.2057,53.2557,53.1474,53.2223,11071.0
2016-02-25 14:05:00,63.81,63.86,63.76,63.81,13643.0,53.164,53.2057,53.1224,53.164,13643.0
2016-02-25 14:10:00,63.79,63.9,63.78,63.87,21018.0,53.1474,53.239,53.139,53.214,21018.0
2016-02-25 14:15:00,63.89,63.97,63.89,63.96,15301.0,53.2307,53.2973,53.2307,53.289,15301.0
2016-02-25 14:20:00,63.96,63.99,63.9,63.9,32956.0,53.289,53.314,53.239,53.239,32956.0
2016-02-25 14:25:00,63.9,63.95,63.85,63.92,11464.0,53.239,53.2807,53.1974,53.2557,11464.0
2016-02-25 14:30:00,63.94,63.94,63.84,63.85,21989.0,53.2723,53.2723,53.189,53.1974,21989.0
2016-02-25 14:35:00,63.85,63.87,63.75,63.85,9189.0,53.1974,53.214,53.114,53.1974,9189.0
2016-02-25 14:40:00,63.85,63.87,63.78,63.84,24519.0,53.1974,53.214,53.139,53.189,24519.0
2016-02-25 14:45:00,63.86,63.91,63.82,63.85,10142.0,53.2057,53.2473,53.1724,53.1974,10142.0
2016-02-25 14:50:00,63.85,63.88,63.76,63.76,18277.0,53.1974,53.2223,53.1224,53.1224,18277.0
2016-02-25 14:55:00,63.78,63.82,63.73,63.73,17169.0,53.139,53.1724,53.0974,53.0974,17169.0
2016-02-25 15:00:00,63.75,63.9,63.75,63.86,17332.0,53.114,53.239,53.114,53.2057,17332.0
2016-02-25 15:05:00,63.88,63.98,63.87,63.97,12733.0,53.2223,53.3057,53.214,53.2973,12733.0
2016-02-25 15:10:00,63.96,63.98,63.92,63.98,20525.0,53.289,53.3057,53.2557,53.3057,20525.0
2016-02-25 15:15:00,63.96,63.97,63.86,63.94,20724.0,53.289,53.2973,53.2057,53.2723,20724.0
2016-02-25 15:20:00,63.95,64.1,63.94,64.09,40690.0,53.2807,53.4056,53.2723,53.3973,40690.0
2016-02-25 15:25:00,64.1,64.17,64.02,64.08,29927.0,53.4056,53.464,53.339,53.389,29927.0
2016-02-25 15:30:00,64.08,64.15,63.98,63.99,21042.0,53.389,53.4473,53.3057,53.314,21042.0
2016-02-25 15:35:00,64.01,64.13,64.0,64.12,16411.0,53.3307,53.4306,53.3223,53.4223,16411.0
2016-02-25 15:40:00,64.1,64.35,64.1,64.3,41072.0,53.4056,53.6139,53.4056,53.5723,41072.0
2016-02-25 15:45:00,64.32,64.33,64.25,64.3,36835.0,53.5889,53.5973,53.5306,53.5723,36835.0
2016-02-25 15:50:00,64.31,64.4,64.28,64.39,35957.0,53.5806,53.6556,53.5556,53.6473,35957.0
2016-02-25 15:55:00,64.39,64.56,64.38,64.54,121991.0,53.6473,53.7889,53.6389,53.7722,121991.0
2016-02-26 09:30:00,65.13,65.28,64.8,65.14,79035.0,54.2638,54.3888,53.9889,54.2721,79035.0
2016-02-26 09:35:00,65.17,65.4,65.08,65.26,35897.0,54.2971,54.4888,54.2221,54.3721,35897.0
2016-02-26 09:40:00,65.23,65.25,64.8,64.94,36616.0,54.3471,54.3638,53.9889,54.1055,36616.0
2016-02-26 09:45:00,64.99,65.18,64.95,65.06,18206.0,54.1472,54.3055,54.1138,54.2055,18206.0
2016-02-26 09:50:00,65.03,65.19,64.88,65.02,23801.0,54.1805,54.3138,54.0555,54.1722,23801.0
2016-02-26 09:55:00,65.05,65.1,64.7,64.7,33070.0,54.1971,54.2388,53.9055,53.9055,33070.0
2016-02-26 10:00:00,64.66,64.89,64.64,64.74,30534.0,53.8722,54.0638,53.8555,53.9389,30534.0
2016-02-26 10:05:00,64.74,64.93,64.48,64.48,22052.0,53.9389,54.0972,53.7222,53.7222,22052.0
2016-02-26 10:10:00,64.52,64.86,64.51,64.75,25059.0,53.7556,54.0388,53.7472,53.9472,25059.0
2016-02-26 10:15:00,64.78,64.83,64.6,64.69,15119.0,53.9722,54.0138,53.8222,53.8972,15119.0
2016-02-26 10:20:00,64.7,64.79,64.57,64.61,18168.0,53.9055,53.9805,53.7972,53.8306,18168.0
2016-02-26 10:25:00,64.62,64.75,64.45,64.6,12933.0,53.8389,53.9472,53.6972,53.8222,12933.0
2016-02-26 10:30:00,64.57,64.73,64.45,64.53,20958.0,53.7972,53.9305,53.6972,53.7639,20958.0
2016-02-26 10:35:00,64.53,64.91,64.43,64.86,36295.0,53.7639,54.0805,53.6806,54.0388,36295.0
2016-02-26 10:40:00,64.86,64.9,64.7,64.88,89510.0,54.0388,54.0722,53.9055,54.0555,89510.0
2016-02-26 10:45:00,64.91,64.94,64.64,64.65,25737.0,54.0805,54.1055,53.8555,53.8639,25737.0
2016-02-26 10:50:00,64.63,64.81,64.5,64.81,19542.0,53.8472,53.9972,53.7389,53.9972,19542.0
2016-02-26 10:55:00,64.79,64.88,64.7,64.88,21790.0,53.9805,54.0555,53.9055,54.0555,21790.0
2016-02-26 11:00:00,64.89,65.15,64.85,65.11,37052.0,54.0638,54.2805,54.0305,54.2471,37052.0
2016-02-26 11:05:00,65.1,65.19,65.07,65.17,26780.0,54.2388,54.3138,54.2138,54.2971,26780.0
2016-02-26 11:10:00,65.18,65.29,65.13,65.19,28024.0,54.3055,54.3971,54.2638,54.3138,28024.0
2016-02-26 11:15:00,65.17,65.31,65.14,65.3,45453.0,54.2971,54.4138,54.2721,54.4054,45453.0
2016-02-26 11:20:00,65.3,65.38,65.24,65.25,28023.0,54.4054,54.4721,54.3554,54.3638,28023.0
2016-02-26 11:25:00,65.23,65.24,64.83,64.85,22067.0,54.3471,54.3554,54.0138,54.0305,22067.0
2016-02-26 11:30:00,64.85,64.91,64.72,64.88,28827.0,54.0305,54.0805,53.9222,54.0555,28827.0
2016-02-26 11:35:00,64.87,65.11,64.77,65.0,28500.0,54.0472,54.2471,53.9639,54.1555,28500.0
2016-02-26 11:40:00,64.99,65.21,64.93,65.16,23848.0,54.1472,54.3305,54.0972,54.2888,23848.0
2016-02-26 11:45:00,65.16,65.4,65.16,65.33,36482.0,54.2888,54.4888,54.2888,54.4304,36482.0
2016-02-26 11:50:00,65.31,65.32,65.08,65.18,26767.0,54.4138,54.4221,54.2221,54.3055,26767.0
2016-02-26 11:55:00,65.17,65.33,65.04,65.17,27284.0,54.2971,54.4304,54.1888,54.2971,27284.0
2016-02-26 12:00:00,65.15,65.15,64.93,64.99,14535.0,54.2805,54.2805,54.0972,54.1472,14535.0
2016-02-26 12:05:00,64.95,65.05,64.79,64.99,21979.0,54.1138,54.1971,53.9805,54.1472,21979.0
2016-02-26 12:10:00,64.98,65.05,64.84,64.94,17429.0,54.1388,54.1971,54.0222,54.1055,17429.0
2016-02-26 12:15:00,64.95,65.05,64.88,64.95,23153.0,54.1138,54.1971,54.0555,54.1138,23153.0
2016-02-26 12:20:00,64.96,65.02,64.89,64.9,15120.0,54.1222,54.1722,54.0638,54.0722,15120.0
2016-02-26 12:25:00,64.89,64.98,64.81,64.88,9458.0,54.0638,54.1388,53.9972,54.0555,9458.0
2016-02-26 12:30:00,64.91,64.97,64.8,64.83,10195.0,54.0805,54.1305,53.9889,54.0138,10195.0
2016-02-26 12:35:00,64.83,64.9,64.8,64.8,19605.0,54.0138,54.0722,53.9889,53.9889,19605.0
2016-02-26 12:40:00,64.79,64.79,64.66,64.67,20062.0,53.9805,53.9805,53.8722,53.8805,20062.0
2016-02-26 12:45:00,64.68,64.79,64.65,64.75,14439.0,53.8889,53.9805,53.8639,53.9472,14439.0
2016-02-26 12:50:00,64.76,65.02,64.69,65.01,9300.0,53.9555,54.1722,53.8972,54.1638,9300.0
2016-02-26 12:55:00,65.02,65.05,64.84,65.01,13036.0,54.1722,54.1971,54.0222,54.1638,13036.0
2016-02-26 13:00:00,65.02,65.1,64.99,64.99,9479.0,54.1722,54.2388,54.1472,54.1472,9479.0
2016-02-26 13:05:00,64.96,65.15,64.96,65.1,17991.0,54.1222,54.2805,54.1222,54.2388,17991.0
2016-02-26 13:10:00,65.09,65.1,65.0,65.02,7510.0,54.2305,54.2388,54.1555,54.1722,7510.0
2016-02-26 13:15:00,65.02,65.11,64.95,65.11,26252.0,54.1722,54.2471,54.1138,54.2471,26252.0
2016-02-26 13:20:00,65.12,65.17,65.04,65.15,20044.0,54.2555,54.2971,54.1888,54.2805,20044.0
2016-02-26 13:25:00,65.15,65.18,64.9,64.96,26433.0,54.2805,54.3055,54.0722,54.1222,26433.0
2016-02-26 13:30:00,64.95,64.99,64.9,64.91,8192.0,54.1138,54.1472,54.0722,54.0805,8192.0
2016-02-26 13:35:00,64.9,65.03,64.9,64.95,10939.0,54.0722,54.1805,54.0722,54.1138,10939.0
2016-02-26 13:40:00,64.96,64.98,64.8,64.85,14297.0,54.1222,54.1388,53.9889,54.0305,14297.0
2016-02-26 13:45:00,64.84,64.91,64.79,64.88,17684.0,54.0222,54.0805,53.9805,54.0555,17684.0
2016-02-26 13:50:00,64.86,64.87,64.67,64.71,15539.0,54.0388,54.0472,53.8805,53.9139,15539.0
2016-02-26 13:55:00,64.72,64.8,64.7,64.78,11266.0,53.9222,53.9889,53.9055,53.9722,11266.0
2016-02-26 14:00:00,64.76,64.92,64.76,64.9,11027.0,53.9555,54.0888,53.9555,54.0722,11027.0
2016-02-26 14:05:00,64.9,64.93,64.78,64.83,39532.0,54.0722,54.0972,53.9722,54.0138,39532.0
2016-02-26 14:10:00,64.84,64.84,64.68,64.79,10199.0,54.0222,54.0222,53.8889,53.9805,10199.0
2016-02-26 14:15:00,64.78,64.92,64.77,64.9,18979.0,53.9722,54.0888,53.9639,54.0722,18979.0
2016-02-26 14:20:00,64.88,64.94,64.83,64.92,15992.0,54.0555,54.1055,54.0138,54.0888,15992.0
2016-02-26 14:25:00,64.92,65.1,64.91,65.02,26692.0,54.0888,54.2388,54.0805,54.1722,26692.0
2016-02-26 14:30:00,65.01,65.05,64.99,65.01,11201.0,54.1638,54.1971,54.1472,54.1638,11201.0
2016-02-26 14:35:00,65.01,65.03,64.71,64.72,17484.0,54.1638,54.1805,53.9139,53.9222,17484.0
2016-02-26 14:40:00,64.7,64.9,64.7,64.9,16273.0,53.9055,54.0722,53.9055,54.0722,16273.0
2016-02-26 14:45:00,64.92,65.02,64.88,64.99,40483.0,54.0888,54.1722,54.0555,54.1472,40483.0
2016-02-26 14:50:00,64.99,65.04,64.96,64.97,18364.0,54.1472,54.1888,54.1222,54.1305,18364.0
2016-02-26 14:55:00,64.97,65.03,64.81,64.82,9108.0,54.1305,54.1805,53.9972,54.0055,9108.0
2016-02-26 15:00:00,64.84,65.06,64.82,65.03,12096.0,54.0222,54.2055,54.0055,54.1805,12096.0
2016-02-26 15:05:00,65.04,65.12,65.0,65.03,18241.0,54.1888,54.2555,54.1555,54.1805,18241.0
2016-02-26 15:10:00,65.01,65.1,64.98,65.03,11624.0,54.1638,54.2388,54.1388,54.1805,11624.0
2016-02-26 15:15:00,65.03,65.12,65.03,65.08,13516.0,54.1805,54.2555,54.1805,54.2221,13516.0
2016-02-26 15:20:00,65.06,65.11,65.0,65.0,14516.0,54.2055,54.2471,54.1555,54.1555,14516.0
2016-02-26 15:25:00,65.03,65.09,64.93,64.94,19833.0,54.1805,54.2305,54.0972,54.1055,19833.0
2016-02-26 15:30:00,64.94,65.11,64.94,65.02,23838.0,54.1055,54.2471,54.1055,54.1722,23838.0
2016-02-26 15:35:00,65.04,65.05,64.91,64.91,34307.0,54.1888,54.1971,54.0805,54.0805,34307.0
2016-02-26 15:40:00,64.91,65.01,64.9,65.0,30301.0,54.0805,54.1638,54.0722,54.1555,30301.0
2016-02-26 15:45:00,65.0,65.04,64.97,65.02,39213.0,54.1555,54.1888,54.1305,54.1722,39213.0
2016-02-26 15:50:00,65.04,65.1,65.01,65.05,48001.0,54.1888,54.2388,54.1638,54.1971,48001.0
2016-02-26 15:55:00,65.05,65.06,64.88,64.89,98942.0,54.1971,54.2055,54.0555,54.0638,98942.0
2016-02-29 09:30:00,65.88,66.14,65.55,65.93,101262.0,54.8887,55.1053,54.6137,54.9303,101262.0
2016-02-29 09:35:00,65.98,66.22,65.9,66.21,69656.0,54.972,55.1719,54.9053,55.1636,69656.0
2016-02-29 09:40:00,66.2,66.34,65.95,66.0,66591.0,55.1553,55.2719,54.947,54.9886,66591.0
2016-02-29 09:45:00,65.97,66.08,65.88,65.99,42354.0,54.9637,55.0553,54.8887,54.9803,42354.0
2016-02-29 09:50:00,66.0,66.14,65.94,66.07,59295.0,54.9886,55.1053,54.9387,55.047,59295.0
2016-02-29 09:55:00,66.08,66.25,66.05,66.17,23911.0,55.0553,55.1969,55.0303,55.1303,23911.0
2016-02-29 10:00:00,66.17,66.25,65.94,66.05,37901.0,55.1303,55.1969,54.9387,55.0303,37901.0
2016-02-29 10:05:00,66.07,66.4,66.07,66.34,48886.0,55.047,55.3219,55.047,55.2719,48886.0
2016-02-29 10:10:00,66.35,66.67,66.3,66.67,286245.0,55.2803,55.5469,55.2386,55.5469,286245.0
2016-02-29 10:15:00,66.7,66.8,66.51,66.77,40445.0,55.5719,55.6552,55.4136,55.6302,40445.0
2016-02-29 10:20:00,66.77,67.01,66.77,66.87,53708.0,55.6302,55.8301,55.6302,55.7135,53708.0
2016-02-29 10:25:00,66.87,66.91,66.52,66.77,83514.0,55.7135,55.7468,55.4219,55.6302,83514.0
2016-02-29 10:30:00,66.74,66.79,66.55,66.56,34182.0,55.6052,55.6468,55.4469,55.4552,34182.0
2016-02-29 10:35:00,66.55,66.7,66.52,66.59,24141.0,55.4469,55.5719,55.4219,55.4802,24141.0
2016-02-29 10:40:00,66.58,66.59,66.45,66.53,22649.0,55.4719,55.4802,55.3636,55.4302,22649.0
2016-02-29 10:45:00,66.55,66.76,66.51,66.64,46875.0,55.4469,55.6219,55.4136,55.5219,46875.0
2016-02-29 10:50:00,66.66,67.0,66.56,67.0,69975.0,55.5385,55.8218,55.4552,55.8218,69975.0
2016-02-29 10:55:00,66.98,67.04,66.92,66.94,33847.0,55.8051,55.8551,55.7552,55.7718,33847.0
2016-02-29 11:00:00,66.95,67.07,66.93,66.98,34302.0,55.7802,55.8801,55.7635,55.8051,34302.0
2016-02-29 11:05:00,67.0,67.09,66.95,67.08,50034.0,55.8218,55.8968,55.7802,55.8885,50034.0
2016-02-29 11:10:00,67.08,67.47,67.06,67.44,111011.0,55.8885,56.2134,55.8718,56.1884,111011.0
2016-02-29 11:15:00,67.43,67.82,67.42,67.69,125462.0,56.1801,56.505,56.1717,56.3967,125462.0
2016-02-29 11:20:00,67.7,67.97,67.68,67.87,46544.0,56.405,56.63,56.3884,56.5467,46544.0
2016-02-29 11:25:00,67.88,68.11,67.82,68.11,94551.0,56.555,56.7466,56.505,56.7466,94551.0
2016-02-29 11:30:00,68.11,68.15,67.92,68.1,71287.0,56.7466,56.7799,56.5883,56.7383,71287.0
2016-02-29 11:35:00,68.1,68.5,68.03,68.42,122393.0,56.7383,57.0716,56.68,57.0049,122393.0
2016-02-29 11:40:00,68.44,68.55,68.38,68.54,69494.0,57.0216,57.1132,56.9716,57.1049,69494.0
2016-02-29 11:45:00,68.54,68.79,68.46,68.47,173174.0,57.1049,57.3132,57.0382,57.0466,173174.0
2016-02-29 11:50:00,68.47,68.48,68.12,68.12,114133.0,57.0466,57.0549,56.755,56.755,114133.0
2016-02-29 11:55:00,68.15,68.15,67.69,67.77,93288.0,56.7799,56.7799,56.3967,56.4633,93288.0
2016-02-29 12:00:00,67.78,67.9,67.69,67.81,68772.0,56.4717,56.5717,56.3967,56.4967,68772.0
2016-02-29 12:05:00,67.81,67.81,67.6,67.67,38919.0,56.4967,56.4967,56.3217,56.38,38919.0
2016-02-29 12:10:00,67.69,67.8,67.67,67.74,30983.0,56.3967,56.4883,56.38,56.4383,30983.0
2016-02-29 12:15:00,67.74,68.05,67.73,68.05,54396.0,56.4383,56.6966,56.43,56.6966,54396.0
2016-02-29 12:20:00,68.05,68.18,67.75,67.94,50840.0,56.6966,56.8049,56.4467,56.605,50840.0
2016-02-29 12:25:00,67.92,67.93,67.73,67.81,32769.0,56.5883,56.5967,56.43,56.4967,32769.0
2016-02-29 12:30:00,67.8,67.8,67.5,67.64,23013.0,56.4883,56.4883,56.2384,56.355,23013.0
2016-02-29 12:35:00,67.65,67.7,67.34,67.37,52017.0,56.3634,56.405,56.1051,56.1301,52017.0
2016-02-29 12:40:00,67.39,67.59,67.34,67.59,51300.0,56.1467,56.3134,56.1051,56.3134,51300.0
2016-02-29 12:45:00,67.6,67.66,67.51,67.56,17850.0,56.3217,56.3717,56.2467,56.2884,17850.0
2016-02-29 12:50:00,67.56,68.08,67.56,68.01,65558.0,56.2884,56.7216,56.2884,56.6633,65558.0
2016-02-29 12:55:00,67.98,68.0,67.84,67.98,40906.0,56.6383,56.655,56.5217,56.6383,40906.0
2016-02-29 13:00:00,67.98,68.05,67.86,67.96,119592.0,56.6383,56.6966,56.5383,56.6216,119592.0
2016-02-29 13:05:00,67.95,68.14,67.91,68.13,37380.0,56.6133,56.7716,56.58,56.7633,37380.0
2016-02-29 13:10:00,68.1,68.16,67.83,67.83,35819.0,56.7383,56.7883,56.5133,56.5133,35819.0
2016-02-29 13:15:00,67.82,67.87,67.57,67.59,25089.0,56.505,56.5467,56.2967,56.3134,25089.0
2016-02-29 13:20:00,67.58,67.68,67.54,67.54,17514.0,56.305,56.3884,56.2717,56.2717,17514.0
2016-02-29 13:25:00,67.53,67.54,67.28,67.28,35480.0,56.2634,56.2717,56.0551,56.0551,35480.0
2016-02-29 13:30:00,67.3,67.44,67.25,67.34,22950.0,56.0718,56.1884,56.0301,56.1051,22950.0
2016-02-29 13:35:00,67.32,67.39,67.26,67.34,13421.0,56.0884,56.1467,56.0384,56.1051,13421.0
2016-02-29 13:40:00,67.35,67.35,67.15,67.23,28498.0,56.1134,56.1134,55.9468,56.0134,28498.0
2016-02-29 13:45:00,67.23,67.36,67.19,67.34,24161.0,56.0134,56.1217,55.9801,56.1051,24161.0
2016-02-29 13:50:00,67.33,67.54,67.33,67.54,39397.0,56.0968,56.2717,56.0968,56.2717,39397.0
2016-02-29 13:55:00,67.52,67.53,67.39,67.48,29993.0,56.2551,56.2634,56.1467,56.2217,29993.0
2016-02-29 14:00:00,67.48,67.5,67.42,67.5,12264.0,56.2217,56.2384,56.1717,56.2384,12264.0
2016-02-29 14:05:00,67.48,67.5,67.23,67.27,21444.0,56.2217,56.2384,56.0134,56.0468,21444.0
2016-02-29 14:10:00,67.26,67.31,67.21,67.25,12813.0,56.0384,56.0801,55.9968,56.0301,12813.0
2016-02-29 14:15:00,67.24,67.27,67.15,67.15,21850.0,56.0218,56.0468,55.9468,55.9468,21850.0
2016-02-29 14:20:00,67.14,67.17,66.92,67.02,50625.0,55.9385,55.9634,55.7552,55.8385,50625.0
2016-02-29 14:25:00,66.98,67.09,66.9,67.07,44995.0,55.8051,55.8968,55.7385,55.8801,44995.0
2016-02-29 14:30:00,67.05,67.22,67.04,67.2,55219.0,55.8635,56.0051,55.8551,55.9884,55219.0
2016-02-29 14:35:00,67.18,67.18,66.97,66.98,37831.0,55.9718,55.9718,55.7968,55.8051,37831.0
2016-02-29 14:40:00,67.0,67.0,66.76,66.82,30095.0,55.8218,55.8218,55.6219,55.6718,30095.0
2016-02-29 14:45:00,66.82,66.94,66.73,66.93,56658.0,55.6718,55.7718,55.5969,55.7635,56658.0
2016-02-29 14:50:00,66.95,67.04,66.82,66.86,36016.0,55.7802,55.8551,55.6718,55.7052,36016.0
2016-02-29 14:55:00,66.84,66.93,66.82,66.92,30419.0,55.6885,55.7635,55.6718,55.7552,30419.0
2016-02-29 15:00:00,66.9,66.9,66.59,66.71,42348.0,55.7385,55.7385,55.4802,55.5802,42348.0
2016-02-29 15:05:00,66.7,66.8,66.59,66.72,30960.0,55.5719,55.6552,55.4802,55.5885,30960.0
2016-02-29 15:10:00,66.72,66.75,66.6,66.68,26084.0,55.5885,55.6135,55.4885,55.5552,26084.0
2016-02-29 15:15:00,66.69,66.77,66.6,66.7,41111.0,55.5635,55.6302,55.4885,55.5719,41111.0
2016-02-29 15:20:00,66.68,66.96,66.68,66.88,50736.0,55.5552,55.7885,55.5552,55.7218,50736.0
2016-02-29 15:25:00,66.89,67.12,66.85,67.07,48756.0,55.7302,55.9218,55.6968,55.8801,48756.0
2016-02-29 15:30:00,67.03,67.09,66.92,66.95,29333.0,55.8468,55.8968,55.7552,55.7802,29333.0
2016-02-29 15:35:00,66.92,66.98,66.82,66.98,34283.0,55.7552,55.8051,55.6718,55.8051,34283.0
2016-02-29 15:40:00,66.96,67.0,66.84,66.96,41058.0,55.7885,55.8218,55.6885,55.7885,41058.0
2016-02-29 15:45:00,66.98,66.98,66.79,66.85,54477.0,55.8051,55.8051,55.6468,55.6968,54477.0
2016-02-29 15:50:00,66.84,66.85,66.62,66.71,93975.0,55.6885,55.6968,55.5052,55.5802,93975.0
2016-02-29 15:55:00,66.7,66.74,66.43,66.45,202800.0,55.5719,55.6052,55.3469,55.3636,202800.0
2016-03-01 09:30:00,67.62,67.88,67.27,67.34,77170.0,56.3384,56.555,56.0468,56.1051,77170.0
2016-03-01 09:35:00,67.28,67.58,67.03,67.38,30184.0,56.0551,56.305,55.8468,56.1384,30184.0
2016-03-01 09:40:00,67.37,67.67,67.11,67.48,27853.0,56.1301,56.38,55.9135,56.2217,27853.0
2016-03-01 09:45:00,67.41,67.61,67.3,67.61,28358.0,56.1634,56.33,56.0718,56.33,28358.0
2016-03-01 09:50:00,67.61,68.0,67.55,68.0,56921.0,56.33,56.655,56.28,56.655,56921.0
2016-03-01 09:55:00,67.93,68.09,67.75,67.94,47085.0,56.5967,56.73,56.4467,56.605,47085.0
2016-03-01 10:00:00,67.97,68.52,67.91,68.15,70524.0,56.63,57.0882,56.58,56.7799,70524.0
2016-03-01 10:05:00,68.16,68.56,68.1,68.41,75326.0,56.7883,57.1215,56.7383,56.9966,75326.0
2016-03-01 10:10:00,68.42,68.52,68.16,68.47,50459.0,57.0049,57.0882,56.7883,57.0466,50459.0
2016-03-01 10:15:00,68.48,68.61,68.37,68.4,28718.0,57.0549,57.1632,56.9632,56.9882,28718.0
2016-03-01 10:20:00,68.39,68.93,68.36,68.9,43223.0,56.9799,57.4298,56.9549,57.4048,43223.0
2016-03-01 10:25:00,68.9,69.25,68.87,69.17,75537.0,57.4048,57.6964,57.3798,57.6298,75537.0
2016-03-01 10:30:00,69.15,69.34,69.04,69.09,79248.0,57.6131,57.7714,57.5215,57.5631,79248.0
2016-03-01 10:35:00,69.1,69.16,68.9,68.91,29617.0,57.5714,57.6214,57.4048,57.4131,29617.0
2016-03-01 10:40:00,68.91,69.16,68.84,69.04,28266.0,57.4131,57.6214,57.3548,57.5215,28266.0
2016-03-01 10:45:00,69.07,69.09,68.56,68.69,37554.0,57.5465,57.5631,57.1215,57.2299,37554.0
2016-03-01 10:50:00,68.68,68.82,68.59,68.65,28124.0,57.2215,57.3382,57.1465,57.1965,28124.0
2016-03-01 10:55:00,68.66,68.69,68.35,68.37,50247.0,57.2049,57.2299,56.9466,56.9632,50247.0
2016-03-01 11:00:00,68.39,68.72,68.39,68.56,48490.0,56.9799,57.2548,56.9799,57.1215,48490.0
2016-03-01 11:05:00,68.56,68.77,68.5,68.67,46591.0,57.1215,57.2965,57.0716,57.2132,46591.0
2016-03-01 11:10:00,68.69,68.8,68.56,68.69,30270.0,57.2299,57.3215,57.1215,57.2299,30270.0
2016-03-01 11:15:00,68.67,69.08,68.66,69.0,33655.0,57.2132,57.5548,57.2049,57.4881,33655.0
2016-03-01 11:20:00,68.99,69.08,68.8,68.84,88130.0,57.4798,57.5548,57.3215,57.3548,88130.0
2016-03-01 11:25:00,68.83,68.9,68.66,68.86,52185.0,57.3465,57.4048,57.2049,57.3715,52185.0
2016-03-01 11:30:00,68.9,69.06,68.88,69.05,28000.0,57.4048,57.5381,57.3882,57.5298,28000.0
2016-03-01 11:35:00,69.06,69.34,69.02,69.31,45018.0,57.5381,57.7714,57.5048,57.7464,45018.0
2016-03-01 11:40:00,69.34,69.44,69.28,69.4,44544.0,57.7714,57.8547,57.7214,57.8214,44544.0
2016-03-01 11:45:00,69.41,69.52,69.35,69.44,71531.0,57.8297,57.9214,57.7797,57.8547,71531.0
2016-03-01 11:50:00,69.42,69.75,69.42,69.75,57378.0,57.8381,58.113,57.8381,58.113,57378.0
2016-03-01 11:55:00,69.76,69.85,69.61,69.75,57154.0,58.1213,58.1963,57.9964,58.113,57154.0
2016-03-01 12:00:00,69.76,69.9,69.73,69.81,61139.0,58.1213,58.238,58.0963,58.163,61139.0
2016-03-01 12:05:00,69.81,69.93,69.71,69.73,55887.0,58.163,58.263,58.0797,58.0963,55887.0
2016-03-01 12:10:00,69.71,69.74,69.51,69.61,90761.0,58.0797,58.1047,57.913,57.9964,90761.0
2016-03-01 12:15:00,69.63,69.64,69.3,69.35,57546.0,58.013,58.0214,57.7381,57.7797,57546.0
2016-03-01 12:20:00,69.34,69.5,69.27,69.5,56329.0,57.7714,57.9047,57.7131,57.9047,56329.0
2016-03-01 12:25:00,69.48,69.79,69.48,69.78,30385.0,57.8881,58.1463,57.8881,58.138,30385.0
2016-03-01 12:30:00,69.77,69.93,69.76,69.93,35237.0,58.1297,58.263,58.1213,58.263,35237.0
2016-03-01 12:35:00,69.92,69.95,69.76,69.81,39715.0,58.2546,58.2796,58.1213,58.163,39715.0
2016-03-01 12:40:00,69.78,69.82,69.71,69.76,47251.0,58.138,58.1713,58.0797,58.1213,47251.0
2016-03-01 12:45:00,69.75,69.95,69.75,69.82,41531.0,58.113,58.2796,58.113,58.1713,41531.0
2016-03-01 12:50:00,69.83,69.89,69.76,69.83,32850.0,58.1797,58.2296,58.1213,58.1797,32850.0
2016-03-01 12:55:00,69.8,69.81,69.62,69.7,53062.0,58.1547,58.163,58.0047,58.0713,53062.0
2016-03-01 13:00:00,69.71,69.86,69.6,69.85,54325.0,58.0797,58.2047,57.988,58.1963,54325.0
2016-03-01 13:05:00,69.85,70.01,69.82,69.97,105367.0,58.1963,58.3296,58.1713,58.2963,105367.0
2016-03-01 13:10:00,69.98,70.26,69.85,70.2,79009.0,58.3046,58.5379,58.1963,58.4879,79009.0
2016-03-01 13:15:00,70.2,70.25,70.04,70.09,42636.0,58.4879,58.5296,58.3546,58.3963,42636.0
2016-03-01 13:20:00,70.09,70.23,69.97,70.06,66936.0,58.3963,58.5129,58.2963,58.3713,66936.0
2016-03-01 13:25:00,70.04,70.09,69.99,70.04,40406.0,58.3546,58.3963,58.313,58.3546,40406.0
2016-03-01 13:30:00,70.06,70.13,70.02,70.12,41490.0,58.3713,58.4296,58.338,58.4213,41490.0
2016-03-01 13:35:00,70.1,70.15,70.04,70.1,24678.0,58.4046,58.4463,58.3546,58.4046,24678.0
2016-03-01 13:40:00,70.09,70.14,70.05,70.06,31198.0,58.3963,58.4379,58.363,58.3713,31198.0
2016-03-01 13:45:00,70.06,70.13,70.02,70.03,33706.0,58.3713,58.4296,58.338,58.3463,33706.0
2016-03-01 13:50:00,70.05,70.07,69.97,70.01,73206.0,58.363,58.3796,58.2963,58.3296,73206.0
2016-03-01 13:55:00,70.01,70.05,69.68,69.79,52339.0,58.3296,58.363,58.0547,58.1463,52339.0
2016-03-01 14:00:00,69.8,69.91,69.8,69.8,37027.0,58.1547,58.2463,58.1547,58.1547,37027.0
2016-03-01 14:05:00,69.81,69.89,69.81,69.83,50848.0,58.163,58.2296,58.163,58.1797,50848.0
2016-03-01 14:10:00,69.84,69.88,69.64,69.64,39564.0,58.188,58.2213,58.0214,58.0214,39564.0
2016-03-01 14:15:00,69.63,69.81,69.62,69.76,29737.0,58.013,58.163,58.0047,58.1213,29737.0
2016-03-01 14:20:00,69.76,69.91,69.75,69.87,34858.0,58.1213,58.2463,58.113,58.213,34858.0
2016-03-01 14:25:00,69.86,70.0,69.83,69.92,46546.0,58.2047,58.3213,58.1797,58.2546,46546.0
2016-03-01 14:30:00,69.93,70.06,69.93,70.01,33604.0,58.263,58.3713,58.263,58.3296,33604.0
2016-03-01 14:35:00,70.02,70.07,69.95,70.06,36175.0,58.338,58.3796,58.2796,58.3713,36175.0
2016-03-01 14:40:00,70.08,70.16,70.01,70.06,47435.0,58.3879,58.4546,58.3296,58.3713,47435.0
2016-03-01 14:45:00,70.06,70.17,70.01,70.12,95356.0,58.3713,58.4629,58.3296,58.4213,95356.0
2016-03-01 14:50:00,70.12,70.19,70.04,70.09,39216.0,58.4213,58.4796,58.3546,58.3963,39216.0
2016-03-01 14:55:00,70.08,70.17,70.01,70.01,30724.0,58.3879,58.4629,58.3296,58.3296,30724.0
2016-03-01 15:00:00,70.02,70.11,70.01,70.06,24826.0,58.338,58.4129,58.3296,58.3713,24826.0
2016-03-01 15:05:00,70.05,70.07,70.0,70.02,50131.0,58.363,58.3796,58.3213,58.338,50131.0
2016-03-01 15:10:00,70.02,70.11,70.01,70.07,39025.0,58.338,58.4129,58.3296,58.3796,39025.0
2016-03-01 15:15:00,70.06,70.15,70.04,70.07,39230.0,58.3713,58.4463,58.3546,58.3796,39230.0
2016-03-01 15:20:00,70.06,70.12,70.02,70.02,63993.0,58.3713,58.4213,58.338,58.338,63993.0
2016-03-01 15:25:00,70.05,70.1,70.02,70.07,42924.0,58.363,58.4046,58.338,58.3796,42924.0
2016-03-01 15:30:00,70.07,70.1,70.0,70.04,60980.0,58.3796,58.4046,58.3213,58.3546,60980.0
2016-03-01 15:35:00,70.05,70.1,69.98,70.01,53882.0,58.363,58.4046,58.3046,58.3296,53882.0
2016-03-01 15:40:00,70.01,70.05,69.99,70.01,59027.0,58.3296,58.363,58.313,58.3296,59027.0
2016-03-01 15:45:00,70.01,70.08,70.01,70.01,40590.0,58.3296,58.3879,58.3296,58.3296,40590.0
2016-03-01 15:50:00,70.01,70.25,70.01,70.24,120402.0,58.3296,58.5296,58.3296,58.5213,120402.0
2016-03-01 15:55:00,70.25,70.42,70.23,70.41,255026.0,58.5296,58.6712,58.5129,58.6629,255026.0
2016-03-02 09:30:00,69.94,70.04,69.48,69.81,131168.0,58.2713,58.3546,57.8881,58.163,131168.0
2016-03-02 09:35:00,69.61,70.22,69.61,69.99,63057.0,57.9964,58.5046,57.9964,58.313,63057.0
2016-03-02 09:40:00,70.02,70.65,70.02,70.6,98765.0,58.338,58.8628,58.338,58.8212,98765.0
2016-03-02 09:45:00,70.63,70.85,70.29,70.31,80395.0,58.8462,59.0295,58.5629,58.5796,80395.0
2016-03-02 09:50:00,70.29,70.35,70.18,70.21,54198.0,58.5629,58.6129,58.4713,58.4963,54198.0
2016-03-02 09:55:00,70.2,70.43,70.06,70.39,46184.0,58.4879,58.6796,58.3713,58.6462,46184.0
2016-03-02 10:00:00,70.4,70.4,70.01,70.08,39317.0,58.6546,58.6546,58.3296,58.3879,39317.0
2016-03-02 10:05:00,70.08,70.18,69.88,69.88,29777.0,58.3879,58.4713,58.2213,58.2213,29777.0
2016-03-02 10:10:00,69.85,70.04,69.72,69.9,45076.0,58.1963,58.3546,58.088,58.238,45076.0
2016-03-02 10:15:00,69.88,69.89,69.73,69.85,34322.0,58.2213,58.2296,58.0963,58.1963,34322.0
2016-03-02 10:20:00,69.84,69.84,69.54,69.54,42551.0,58.188,58.188,57.938,57.938,42551.0
2016-03-02 10:25:00,69.54,69.58,69.42,69.55,59746.0,57.938,57.9714,57.8381,57.9464,59746.0
2016-03-02 10:30:00,69.53,69.63,69.39,69.62,46093.0,57.9297,58.013,57.8131,58.0047,46093.0
2016-03-02 10:35:00,69.63,69.66,69.38,69.43,57501.0,58.013,58.038,57.8047,57.8464,57501.0
2016-03-02 10:40:00,69.45,69.45,69.19,69.27,89325.0,57.8631,57.8631,57.6464,57.7131,89325.0
2016-03-02 10:45:00,69.27,69.31,69.11,69.31,38448.0,57.7131,57.7464,57.5798,57.7464,38448.0
2016-03-02 10:50:00,69.31,69.37,69.17,69.33,59565.0,57.7464,57.7964,57.6298,57.7631,59565.0
2016-03-02 10:55:00,69.3,69.56,69.28,69.51,75950.0,57.7381,57.9547,57.7214,57.913,75950.0
2016-03-02 11:00:00,69.51,69.72,69.46,69.72,46758.0,57.913,58.088,57.8714,58.088,46758.0
2016-03-02 11:05:00,69.7,69.74,69.59,69.59,52506.0,58.0713,58.1047,57.9797,57.9797,52506.0
2016-03-02 11:10:00,69.59,69.65,69.33,69.37,43367.0,57.9797,58.0297,57.7631,57.7964,43367.0
2016-03-02 11:15:00,69.37,69.45,69.22,69.24,27100.0,57.7964,57.8631,57.6714,57.6881,27100.0
2016-03-02 11:20:00,69.25,69.26,69.04,69.09,50190.0,57.6964,57.7048,57.5215,57.5631,50190.0
2016-03-02 11:25:00,69.09,69.09,68.89,69.01,41545.0,57.5631,57.5631,57.3965,57.4965,41545.0
2016-03-02 11:30:00,69.04,69.22,68.99,69.11,106320.0,57.5215,57.6714,57.4798,57.5798,106320.0
2016-03-02 11:35:00,69.11,69.14,68.98,69.05,41266.0,57.5798,57.6048,57.4715,57.5298,41266.0
2016-03-02 11:40:00,69.04,69.13,68.92,69.08,46697.0,57.5215,57.5964,57.4215,57.5548,46697.0
2016-03-02 11:45:00,69.07,69.09,68.85,68.97,67286.0,57.5465,57.5631,57.3632,57.4631,67286.0
2016-03-02 11:50:00,68.96,68.98,68.88,68.94,31757.0,57.4548,57.4715,57.3882,57.4381,31757.0
2016-03-02 11:55:00,68.94,68.96,68.7,68.72,43001.0,57.4381,57.4548,57.2382,57.2548,43001.0
2016-03-02 12:00:00,68.71,68.75,68.59,68.7,24510.0,57.2465,57.2798,57.1465,57.2382,24510.0
2016-03-02 12:05:00,68.7,68.76,68.65,68.72,27467.0,57.2382,57.2882,57.1965,57.2548,27467.0
2016-03-02 12:10:00,68.73,68.78,68.6,68.65,32932.0,57.2632,57.3048,57.1549,57.1965,32932.0
2016-03-02 12:15:00,68.65,68.7,68.52,68.58,27194.0,57.1965,57.2382,57.0882,57.1382,27194.0
2016-03-02 12:20:00,68.59,68.7,68.53,68.55,15771.0,57.1465,57.2382,57.0965,57.1132,15771.0
2016-03-02 12:25:00,68.55,68.63,68.52,68.58,18606.0,57.1132,57.1799,57.0882,57.1382,18606.0
2016-03-02 12:30:00,68.6,68.76,68.58,68.69,25150.0,57.1549,57.2882,57.1382,57.2299,25150.0
2016-03-02 12:35:00,68.68,68.85,68.67,68.74,18847.0,57.2215,57.3632,57.2132,57.2715,18847.0
2016-03-02 12:40:00,68.74,68.76,68.61,68.63,20376.0,57.2715,57.2882,57.1632,57.1799,20376.0
2016-03-02 12:45:00,68.62,68.72,68.6,68.71,14859.0,57.1715,57.2548,57.1549,57.2465,14859.0
2016-03-02 12:50:00,68.74,68.85,68.74,68.84,27452.0,57.2715,57.3632,57.2715,57.3548,27452.0
2016-03-02 12:55:00,68.82,68.85,68.72,68.75,31698.0,57.3382,57.3632,57.2548,57.2798,31698.0
2016-03-02 13:00:00,68.74,68.76,68.55,68.56,13211.0,57.2715,57.2882,57.1132,57.1215,13211.0
2016-03-02 13:05:00,68.58,68.8,68.54,68.8,18000.0,57.1382,57.3215,57.1049,57.3215,18000.0
2016-03-02 13:10:00,68.78,68.82,68.71,68.76,20414.0,57.3048,57.3382,57.2465,57.2882,20414.0
2016-03-02 13:15:00,68.73,68.76,68.63,68.74,19268.0,57.2632,57.2882,57.1799,57.2715,19268.0
2016-03-02 13:20:00,68.73,68.82,68.67,68.8,35897.0,57.2632,57.3382,57.2132,57.3215,35897.0
2016-03-02 13:25:00,68.84,68.87,68.78,68.78,29832.0,57.3548,57.3798,57.3048,57.3048,29832.0
2016-03-02 13:30:00,68.76,68.87,68.75,68.81,35763.0,57.2882,57.3798,57.2798,57.3298,35763.0
2016-03-02 13:35:00,68.82,68.83,68.67,68.71,12296.0,57.3382,57.3465,57.2132,57.2465,12296.0
2016-03-02 13:40:00,68.72,68.8,68.71,68.73,18137.0,57.2548,57.3215,57.2465,57.2632,18137.0
2016-03-02 13:45:00,68.73,68.82,68.71,68.73,36673.0,57.2632,57.3382,57.2465,57.2632,36673.0
2016-03-02 13:50:00,68.71,68.75,68.68,68.71,18482.0,57.2465,57.2798,57.2215,57.2465,18482.0
2016-03-02 13:55:00,68.73,68.73,68.52,68.52,19049.0,57.2632,57.2632,57.0882,57.0882,19049.0
2016-03-02 14:00:00,68.54,68.8,68.54,68.8,18440.0,57.1049,57.3215,57.1049,57.3215,18440.0
2016-03-02 14:05:00,68.8,68.8,68.53,68.58,20452.0,57.3215,57.3215,57.0965,57.1382,20452.0
2016-03-02 14:10:00,68.57,68.58,68.45,68.54,20639.0,57.1299,57.1382,57.0299,57.1049,20639.0
2016-03-02 14:15:00,68.54,68.65,68.47,68.48,16531.0,57.1049,57.1965,57.0466,57.0549,16531.0
2016-03-02 14:20:00,68.48,68.62,68.47,68.62,12979.0,57.0549,57.1715,57.0466,57.1715,12979.0
2016-03-02 14:25:00,68.64,68.8,68.64,68.75,34887.0,57.1882,57.3215,57.1882,57.2798,34887.0
2016-03-02 14:30:00,68.76,68.86,68.75,68.85,45183.0,57.2882,57.3715,57.2798,57.3632,45183.0
2016-03-02 14:35:00,68.85,68.92,68.78,68.89,38820.0,57.3632,57.4215,57.3048,57.3965,38820.0
2016-03-02 14:40:00,68.9,69.16,68.9,69.1,63829.0,57.4048,57.6214,57.4048,57.5714,63829.0
2016-03-02 14:45:00,69.09,69.1,68.86,68.88,36358.0,57.5631,57.5714,57.3715,57.3882,36358.0
2016-03-02 14:50:00,68.89,68.97,68.86,68.87,36552.0,57.3965,57.4631,57.3715,57.3798,36552.0
2016-03-02 14:55:00,68.87,68.89,68.73,68.78,39646.0,57.3798,57.3965,57.2632,57.3048,39646.0
2016-03-02 15:00:00,68.78,68.84,68.73,68.75,24236.0,57.3048,57.3548,57.2632,57.2798,24236.0
2016-03-02 15:05:00,68.75,68.81,68.7,68.76,22231.0,57.2798,57.3298,57.2382,57.2882,22231.0
2016-03-02 15:10:00,68.77,68.82,68.74,68.79,30460.0,57.2965,57.3382,57.2715,57.3132,30460.0
2016-03-02 15:15:00,68.8,68.83,68.68,68.7,34135.0,57.3215,57.3465,57.2215,57.2382,34135.0
2016-03-02 15:20:00,68.71,68.8,68.71,68.72,37554.0,57.2465,57.3215,57.2465,57.2548,37554.0
2016-03-02 15:25:00,68.73,68.76,68.67,68.71,30425.0,57.2632,57.2882,57.2132,57.2465,30425.0
2016-03-02 15:30:00,68.73,68.79,68.55,68.78,61308.0,57.2632,57.3132,57.1132,57.3048,61308.0
2016-03-02 15:35:00,68.76,68.82,68.71,68.81,42504.0,57.2882,57.3382,57.2465,57.3298,42504.0
2016-03-02 15:40:00,68.82,68.85,68.72,68.76,79183.0,57.3382,57.3632,57.2548,57.2882,79183.0
2016-03-02 15:45:00,68.76,68.85,68.72,68.81,69005.0,57.2882,57.3632,57.2548,57.3298,69005.0
2016-03-02 15:50:00,68.82,68.89,68.8,68.85,88899.0,57.3382,57.3965,57.3215,57.3632,88899.0
2016-03-02 15:55:00,68.85,69.01,68.84,68.99,174968.0,57.3632,57.4965,57.3548,57.4798,174968.0
2016-03-03 09:30:00,68.42,69.47,68.3,69.47,73064.0,57.0049,57.8797,56.9049,57.8797,73064.0
2016-03-03 09:35:00,69.47,69.5,69.03,69.13,39562.0,57.8797,57.9047,57.5131,57.5964,39562.0
2016-03-03 09:40:00,69.13,69.36,69.04,69.31,35947.0,57.5964,57.7881,57.5215,57.7464,35947.0
2016-03-03 09:45:00,69.35,69.36,68.97,69.3,17374.0,57.7797,57.7881,57.4631,57.7381,17374.0
2016-03-03 09:50:00,69.35,69.8,69.29,69.8,43854.0,57.7797,58.1547,57.7297,58.1547,43854.0
2016-03-03 09:55:00,69.81,69.86,69.57,69.7,40823.0,58.163,58.2047,57.963,58.0713,40823.0
2016-03-03 10:00:00,69.72,69.96,69.59,69.88,53645.0,58.088,58.288,57.9797,58.2213,53645.0
2016-03-03 10:05:00,69.85,69.94,69.72,69.72,36225.0,58.1963,58.2713,58.088,58.088,36225.0
2016-03-03 10:10:00,69.7,69.75,69.49,69.5,67918.0,58.0713,58.113,57.8964,57.9047,67918.0
2016-03-03 10:15:00,69.5,69.6,69.29,69.58,28400.0,57.9047,57.988,57.7297,57.9714,28400.0
2016-03-03 10:20:00,69.59,69.6,69.28,69.34,32883.0,57.9797,57.988,57.7214,57.7714,32883.0
2016-03-03 10:25:00,69.34,69.54,69.21,69.54,26424.0,57.7714,57.938,57.6631,57.938,26424.0
2016-03-03 10:30:00,69.54,69.58,69.38,69.53,29648.0,57.938,57.9714,57.8047,57.9297,29648.0
2016-03-03 10:35:00,69.54,69.56,69.28,69.43,35642.0,57.938,57.9547,57.7214,57.8464,35642.0
2016-03-03 10:40:00,69.42,69.51,69.31,69.31,19927.0,57.8381,57.913,57.7464,57.7464,19927.0
2016-03-03 10:45:00,69.34,69.57,69.34,69.49,162079.0,57.7714,57.963,57.7714,57.8964,162079.0
2016-03-03 10:50:00,69.5,69.54,69.34,69.37,31625.0,57.9047,57.938,57.7714,57.7964,31625.0
2016-03-03 10:55:00,69.37,69.75,69.37,69.74,29462.0,57.7964,58.113,57.7964,58.1047,29462.0
2016-03-03 11:00:00,69.71,69.91,69.69,69.84,34140.0,58.0797,58.2463,58.063,58.188,34140.0
2016-03-03 11:05:00,69.84,70.07,69.84,69.95,44039.0,58.188,58.3796,58.188,58.2796,44039.0
2016-03-03 11:10:00,69.99,70.07,69.92,70.05,48357.0,58.313,58.3796,58.2546,58.363,48357.0
2016-03-03 11:15:00,70.05,70.07,69.55,69.63,58210.0,58.363,58.3796,57.9464,58.013,58210.0
2016-03-03 11:20:00,69.64,69.65,69.33,69.35,25511.0,58.0214,58.0297,57.7631,57.7797,25511.0
2016-03-03 11:25:00,69.35,69.35,69.05,69.07,47973.0,57.7797,57.7797,57.5298,57.5465,47973.0
2016-03-03 11:30:00,69.07,69.08,68.86,68.9,27799.0,57.5465,57.5548,57.3715,57.4048,27799.0
2016-03-03 11:35:00,68.92,69.02,68.82,68.96,34154.0,57.4215,57.5048,57.3382,57.4548,34154.0
2016-03-03 11:40:00,69.01,69.01,68.89,68.94,14817.0,57.4965,57.4965,57.3965,57.4381,14817.0
2016-03-03 11:45:00,68.9,68.95,68.78,68.92,26554.0,57.4048,57.4465,57.3048,57.4215,26554.0
2016-03-03 11:50:00,68.95,69.13,68.95,69.05,40123.0,57.4465,57.5964,57.4465,57.5298,40123.0
2016-03-03 11:55:00,69.09,69.34,69.07,69.34,32927.0,57.5631,57.7714,57.5465,57.7714,32927.0
2016-03-03 12:00:00,69.34,69.38,69.2,69.28,18595.0,57.7714,57.8047,57.6548,57.7214,18595.0
2016-03-03 12:05:00,69.24,69.38,69.16,69.35,12681.0,57.6881,57.8047,57.6214,57.7797,12681.0
2016-03-03 12:10:00,69.34,69.43,69.28,69.37,22047.0,57.7714,57.8464,57.7214,57.7964,22047.0
2016-03-03 12:15:00,69.36,69.45,69.34,69.39,99464.0,57.7881,57.8631,57.7714,57.8131,99464.0
2016-03-03 12:20:00,69.42,69.59,69.36,69.59,36064.0,57.8381,57.9797,57.7881,57.9797,36064.0
2016-03-03 12:25:00,69.59,69.59,69.43,69.46,72739.0,57.9797,57.9797,57.8464,57.8714,72739.0
2016-03-03 12:30:00,69.45,69.52,69.39,69.41,34841.0,57.8631,57.9214,57.8131,57.8297,34841.0
2016-03-03 12:35:00,69.42,69.47,69.38,69.47,33473.0,57.8381,57.8797,57.8047,57.8797,33473.0
2016-03-03 12:40:00,69.46,69.65,69.44,69.62,92461.0,57.8714,58.0297,57.8547,58.0047,92461.0
2016-03-03 12:45:00,69.59,69.73,69.46,69.55,31434.0,57.9797,58.0963,57.8714,57.9464,31434.0
2016-03-03 12:50:00,69.57,69.64,69.5,69.61,27459.0,57.963,58.0214,57.9047,57.9964,27459.0
2016-03-03 12:55:00,69.61,69.73,69.59,69.73,7232.0,57.9964,58.0963,57.9797,58.0963,7232.0
2016-03-03 13:00:00,69.73,69.96,69.66,69.93,48516.0,58.0963,58.288,58.038,58.263,48516.0
2016-03-03 13:05:00,69.89,70.0,69.87,70.0,29204.0,58.2296,58.3213,58.213,58.3213,29204.0
2016-03-03 13:10:00,70.04,70.15,70.01,70.05,31635.0,58.3546,58.4463,58.3296,58.363,31635.0
2016-03-03 13:15:00,70.06,70.06,69.89,69.93,25421.0,58.3713,58.3713,58.2296,58.263,25421.0
2016-03-03 13:20:00,69.93,70.09,69.93,69.98,18470.0,58.263,58.3963,58.263,58.3046,18470.0
2016-03-03 13:25:00,69.98,69.98,69.73,69.79,30339.0,58.3046,58.3046,58.0963,58.1463,30339.0
2016-03-03 13:30:00,69.83,69.99,69.83,69.99,13956.0,58.1797,58.313,58.1797,58.313,13956.0
2016-03-03 13:35:00,69.99,70.05,69.96,69.97,29272.0,58.313,58.363,58.288,58.2963,29272.0
2016-03-03 13:40:00,69.98,69.98,69.87,69.93,22760.0,58.3046,58.3046,58.213,58.263,22760.0
2016-03-03 13:45:00,69.93,70.06,69.88,70.01,26997.0,58.263,58.3713,58.2213,58.3296,26997.0
2016-03-03 13:50:00,70.01,70.13,69.99,70.05,39278.0,58.3296,58.4296,58.313,58.363,39278.0
2016-03-03 13:55:00,70.06,70.18,70.04,70.18,23931.0,58.3713,58.4713,58.3546,58.4713,23931.0
2016-03-03 14:00:00,70.18,70.21,70.05,70.13,23392.0,58.4713,58.4963,58.363,58.4296,23392.0
2016-03-03 14:05:00,70.11,70.13,70.01,70.07,18623.0,58.4129,58.4296,58.3296,58.3796,18623.0
2016-03-03 14:10:00,70.08,70.18,70.07,70.14,25534.0,58.3879,58.4713,58.3796,58.4379,25534.0
2016-03-03 14:15:00,70.14,70.32,70.11,70.28,70814.0,58.4379,58.5879,58.4129,58.5546,70814.0
2016-03-03 14:20:00,70.28,70.36,70.23,70.32,34776.0,58.5546,58.6212,58.5129,58.5879,34776.0
2016-03-03 14:25:00,70.32,70.43,70.32,70.36,49706.0,58.5879,58.6796,58.5879,58.6212,49706.0
2016-03-03 14:30:00,70.36,70.36,70.12,70.21,34804.0,58.6212,58.6212,58.4213,58.4963,34804.0
2016-03-03 14:35:00,70.26,70.48,70.21,70.45,123095.0,58.5379,58.7212,58.4963,58.6962,123095.0
2016-03-03 14:40:00,70.44,70.49,70.26,70.33,65169.0,58.6879,58.7295,58.5379,58.5962,65169.0
2016-03-03 14:45:00,70.33,70.34,70.23,70.33,19480.0,58.5962,58.6046,58.5129,58.5962,19480.0
2016-03-03 14:50:00,70.34,70.43,70.2,70.22,57246.0,58.6046,58.6796,58.4879,58.5046,57246.0
2016-03-03 14:55:00,70.22,70.22,69.86,69.89,203545.0,58.5046,58.5046,58.2047,58.2296,203545.0
2016-03-03 15:00:00,69.9,69.97,69.83,69.87,37501.0,58.238,58.2963,58.1797,58.213,37501.0
2016-03-03 15:05:00,69.83,69.86,69.66,69.67,38378.0,58.1797,58.2047,58.038,58.0464,38378.0
2016-03-03 15:10:00,69.66,69.66,69.55,69.56,47708.0,58.038,58.038,57.9464,57.9547,47708.0
2016-03-03 15:15:00,69.54,69.65,69.49,69.62,31950.0,57.938,58.0297,57.8964,58.0047,31950.0
2016-03-03 15:20:00,69.6,69.75,69.59,69.73,32273.0,57.988,58.113,57.9797,58.0963,32273.0
2016-03-03 15:25:00,69.74,69.8,69.71,69.8,53216.0,58.1047,58.1547,58.0797,58.1547,53216.0
2016-03-03 15:30:00,69.8,69.98,69.78,69.95,71005.0,58.1547,58.3046,58.138,58.2796,71005.0
2016-03-03 15:35:00,69.95,70.1,69.95,70.1,131867.0,58.2796,58.4046,58.2796,58.4046,131867.0
2016-03-03 15:40:00,70.13,70.24,70.11,70.23,50624.0,58.4296,58.5213,58.4129,58.5129,50624.0
2016-03-03 15:45:00,70.23,70.24,70.0,70.06,82089.0,58.5129,58.5213,58.3213,58.3713,82089.0
2016-03-03 15:50:00,70.09,70.12,70.01,70.12,58460.0,58.3963,58.4213,58.3296,58.4213,58460.0
2016-03-03 15:55:00,70.12,70.18,70.06,70.1,156855.0,58.4213,58.4713,58.3713,58.4046,156855.0
2016-03-04 09:30:00,71.18,71.2,70.59,70.67,337273.0,59.3044,59.3211,58.8129,58.8795,337273.0
2016-03-04 09:35:00,70.68,70.75,70.33,70.56,123760.0,58.8878,58.9462,58.5962,58.7879,123760.0
2016-03-04 09:40:00,70.53,71.77,70.45,71.4,298416.0,58.7629,59.796,58.6962,59.4877,298416.0
2016-03-04 09:45:00,71.4,72.11,71.26,72.08,147139.0,59.4877,60.0793,59.3711,60.0543,147139.0
2016-03-04 09:50:00,72.08,72.56,72.05,72.44,170197.0,60.0543,60.4542,60.0293,60.3542,170197.0
2016-03-04 09:55:00,72.46,72.76,72.12,72.5,135613.0,60.3709,60.6208,60.0876,60.4042,135613.0
2016-03-04 10:00:00,72.52,72.8,71.95,72.07,108882.0,60.4209,60.6541,59.946,60.0459,108882.0
2016-03-04 10:05:00,72.07,72.96,72.02,72.91,120946.0,60.0459,60.7875,60.0043,60.7458,120946.0
2016-03-04 10:10:00,72.91,73.16,72.72,72.92,141402.0,60.7458,60.9541,60.5875,60.7541,141402.0
2016-03-04 10:15:00,72.93,73.02,72.81,72.92,96142.0,60.7625,60.8374,60.6625,60.7541,96142.0
2016-03-04 10:20:00,72.94,73.06,72.7,72.8,80504.0,60.7708,60.8708,60.5708,60.6541,80504.0
2016-03-04 10:25:00,72.78,73.3,72.77,73.3,75210.0,60.6375,61.0707,60.6292,61.0707,75210.0
2016-03-04 10:30:00,73.3,73.46,73.01,73.35,82247.0,61.0707,61.204,60.8291,61.1124,82247.0
2016-03-04 10:35:00,73.33,73.8,73.31,73.47,84172.0,61.0957,61.4873,61.0791,61.2124,84172.0
2016-03-04 10:40:00,73.44,73.75,73.31,73.6,68312.0,61.1874,61.4456,61.0791,61.3207,68312.0
2016-03-04 10:45:00,73.6,73.83,73.51,73.77,65021.0,61.3207,61.5123,61.2457,61.4623,65021.0
2016-03-04 10:50:00,73.76,74.0,73.67,73.97,66593.0,61.454,61.6539,61.379,61.6289,66593.0
2016-03-04 10:55:00,73.97,74.22,73.84,73.93,147304.0,61.6289,61.8372,61.5206,61.5956,147304.0
2016-03-04 11:00:00,73.9,73.96,73.64,73.7,139270.0,61.5706,61.6206,61.354,61.404,139270.0
2016-03-04 11:05:00,73.68,74.08,73.63,74.0,69291.0,61.3873,61.7206,61.3457,61.6539,69291.0
2016-03-04 11:10:00,74.01,74.13,73.86,74.04,38086.0,61.6623,61.7623,61.5373,61.6873,38086.0
2016-03-04 11:15:00,74.05,74.67,74.01,74.53,62993.0,61.6956,62.2122,61.6623,62.0955,62993.0
2016-03-04 11:20:00,74.55,74.61,74.35,74.44,103534.0,62.1122,62.1622,61.9455,62.0205,103534.0
2016-03-04 11:25:00,74.45,74.58,74.35,74.43,97225.0,62.0289,62.1372,61.9455,62.0122,97225.0
2016-03-04 11:30:00,74.43,74.43,74.1,74.11,62586.0,62.0122,62.0122,61.7373,61.7456,62586.0
2016-03-04 11:35:00,74.16,74.32,73.88,73.96,53190.0,61.7872,61.9206,61.554,61.6206,53190.0
2016-03-04 11:40:00,73.96,74.05,73.86,74.0,108484.0,61.6206,61.6956,61.5373,61.6539,108484.0
2016-03-04 11:45:00,74.0,74.27,73.89,74.25,62034.0,61.6539,61.8789,61.5623,61.8622,62034.0
2016-03-04 11:50:00,74.27,74.59,74.1,74.52,99296.0,61.8789,62.1455,61.7373,62.0872,99296.0
2016-03-04 11:55:00,74.51,74.85,74.51,74.73,57043.0,62.0789,62.3621,62.0789,62.2621,57043.0
2016-03-04 12:00:00,74.72,75.11,74.56,74.66,137867.0,62.2538,62.5787,62.1205,62.2038,137867.0
2016-03-04 12:05:00,74.66,75.03,74.5,74.5,77537.0,62.2038,62.5121,62.0705,62.0705,77537.0
2016-03-04 12:10:00,74.51,74.69,74.44,74.69,66292.0,62.0789,62.2288,62.0205,62.2288,66292.0
2016-03-04 12:15:00,74.7,74.75,74.52,74.58,67605.0,62.2372,62.2788,62.0872,62.1372,67605.0
2016-03-04 12:20:00,74.54,74.7,74.48,74.69,82028.0,62.1038,62.2372,62.0539,62.2288,82028.0
2016-03-04 12:25:00,74.69,74.94,74.68,74.84,80307.0,62.2288,62.4371,62.2205,62.3538,80307.0
2016-03-04 12:30:00,74.85,74.85,74.59,74.64,88261.0,62.3621,62.3621,62.1455,62.1872,88261.0
2016-03-04 12:35:00,74.61,74.84,74.51,74.53,59236.0,62.1622,62.3538,62.0789,62.0955,59236.0
2016-03-04 12:40:00,74.51,74.6,74.22,74.31,50920.0,62.0789,62.1538,61.8372,61.9122,50920.0
2016-03-04 12:45:00,74.3,74.38,74.16,74.19,60202.0,61.9039,61.9705,61.7872,61.8122,60202.0
2016-03-04 12:50:00,74.17,74.22,74.04,74.05,21481.0,61.7956,61.8372,61.6873,61.6956,21481.0
2016-03-04 12:55:00,74.04,74.04,73.72,73.76,37622.0,61.6873,61.6873,61.4207,61.454,37622.0
2016-03-04 13:00:00,73.74,73.77,73.55,73.65,61495.0,61.4373,61.4623,61.279,61.3623,61495.0
2016-03-04 13:05:00,73.64,73.75,73.58,73.64,63437.0,61.354,61.4456,61.304,61.354,63437.0
2016-03-04 13:10:00,73.62,74.06,73.6,73.94,48630.0,61.3373,61.7039,61.3207,61.6039,48630.0
2016-03-04 13:15:00,73.93,74.13,73.93,73.98,36242.0,61.5956,61.7623,61.5956,61.6373,36242.0
2016-03-04 13:20:00,73.99,74.0,73.76,74.0,68828.0,61.6456,61.6539,61.454,61.6539,68828.0
2016-03-04 13:25:00,73.97,74.05,73.7,73.88,114403.0,61.6289,61.6956,61.404,61.554,114403.0
2016-03-04 13:30:00,73.88,74.06,73.79,74.04,87053.0,61.554,61.7039,61.479,61.6873,87053.0
2016-03-04 13:35:00,74.04,74.12,73.99,74.09,26668.0,61.6873,61.7539,61.6456,61.7289,26668.0
2016-03-04 13:40:00,74.05,74.11,73.9,74.01,39081.0,61.6956,61.7456,61.5706,61.6623,39081.0
2016-03-04 13:45:00,74.01,74.18,73.98,74.1,40989.0,61.6623,61.8039,61.6373,61.7373,40989.0
2016-03-04 13:50:00,74.14,74.16,74.0,74.03,35441.0,61.7706,61.7872,61.6539,61.6789,35441.0
2016-03-04 13:55:00,74.06,74.07,73.99,74.0,35090.0,61.7039,61.7123,61.6456,61.6539,35090.0
2016-03-04 14:00:00,74.0,74.09,73.99,74.07,29008.0,61.6539,61.7289,61.6456,61.7123,29008.0
2016-03-04 14:05:00,74.06,74.08,73.85,73.86,33028.0,61.7039,61.7206,61.529,61.5373,33028.0
2016-03-04 14:10:00,73.84,73.84,73.36,73.36,73402.0,61.5206,61.5206,61.1207,61.1207,73402.0
2016-03-04 14:15:00,73.33,73.38,73.12,73.13,31430.0,61.0957,61.1374,60.9208,60.9291,31430.0
2016-03-04 14:20:00,73.15,73.26,73.13,73.21,32705.0,60.9458,61.0374,60.9291,60.9957,32705.0
2016-03-04 14:25:00,73.21,73.22,73.1,73.16,41591.0,60.9957,61.0041,60.9041,60.9541,41591.0
2016-03-04 14:30:00,73.14,73.43,73.13,73.43,75253.0,60.9374,61.179,60.9291,61.179,75253.0
2016-03-04 14:35:00,73.42,73.42,73.23,73.3,90163.0,61.1707,61.1707,61.0124,61.0707,90163.0
2016-03-04 14:40:00,73.3,73.34,73.17,73.17,107464.0,61.0707,61.1041,60.9624,60.9624,107464.0
2016-03-04 14:45:00,73.15,73.15,72.81,72.98,67663.0,60.9458,60.9458,60.6625,60.8041,67663.0
2016-03-04 14:50:00,73.0,73.0,72.55,72.56,72877.0,60.8208,60.8208,60.4459,60.4542,72877.0
2016-03-04 14:55:00,72.55,72.83,72.5,72.76,93356.0,60.4459,60.6791,60.4042,60.6208,93356.0
2016-03-04 15:00:00,72.75,72.77,72.45,72.56,106017.0,60.6125,60.6292,60.3625,60.4542,106017.0
2016-03-04 15:05:00,72.57,72.76,72.55,72.66,88434.0,60.4625,60.6208,60.4459,60.5375,88434.0
2016-03-04 15:10:00,72.69,72.7,72.55,72.57,84395.0,60.5625,60.5708,60.4459,60.4625,84395.0
2016-03-04 15:15:00,72.6,73.04,72.57,73.04,69128.0,60.4875,60.8541,60.4625,60.8541,69128.0
2016-03-04 15:20:00,73.04,73.07,72.87,72.87,35148.0,60.8541,60.8791,60.7125,60.7125,35148.0
2016-03-04 15:25:00,72.86,73.0,72.85,72.97,46077.0,60.7041,60.8208,60.6958,60.7958,46077.0
2016-03-04 15:30:00,72.97,73.0,72.81,72.84,50858.0,60.7958,60.8208,60.6625,60.6875,50858.0
2016-03-04 15:35:00,72.84,72.94,72.72,72.92,63807.0,60.6875,60.7708,60.5875,60.7541,63807.0
2016-03-04 15:40:00,72.91,73.02,72.81,72.99,54354.0,60.7458,60.8374,60.6625,60.8124,54354.0
2016-03-04 15:45:00,72.97,73.12,72.96,73.08,78049.0,60.7958,60.9208,60.7875,60.8874,78049.0
2016-03-04 15:50:00,73.08,73.12,72.99,73.05,122557.0,60.8874,60.9208,60.8124,60.8624,122557.0
2016-03-04 15:55:00,73.05,73.13,72.87,73.02,206190.0,60.8624,60.9291,60.7125,60.8374,206190.0
2016-03-07 09:30:00,72.21,72.5,71.8,72.3,111379.0,60.1626,60.4042,59.821,60.2376,111379.0
2016-03-07 09:35:00,72.33,73.1,72.33,72.96,47691.0,60.2626,60.9041,60.2626,60.7875,47691.0
2016-03-07 09:40:00,72.97,73.18,72.94,73.03,69656.0,60.7958,60.9707,60.7708,60.8458,69656.0
2016-03-07 09:45:00,73.1,73.28,73.0,73.17,40123.0,60.9041,61.0541,60.8208,60.9624,40123.0
2016-03-07 09:50:00,73.17,73.2,72.46,72.46,73308.0,60.9624,60.9874,60.3709,60.3709,73308.0
2016-03-07 09:55:00,72.48,72.55,72.29,72.3,42527.0,60.3875,60.4459,60.2292,60.2376,42527.0
2016-03-07 10:00:00,72.27,72.5,72.01,72.5,97369.0,60.2126,60.4042,59.9959,60.4042,97369.0
2016-03-07 10:05:00,72.47,72.64,72.16,72.17,51281.0,60.3792,60.5208,60.1209,60.1293,51281.0
2016-03-07 10:10:00,72.16,72.18,71.82,71.94,51297.0,60.1209,60.1376,59.8376,59.9376,51297.0
2016-03-07 10:15:00,71.95,72.36,71.9,72.32,44500.0,59.946,60.2876,59.9043,60.2542,44500.0
2016-03-07 10:20:00,72.27,72.43,72.02,72.4,56782.0,60.2126,60.3459,60.0043,60.3209,56782.0
2016-03-07 10:25:00,72.41,72.64,72.33,72.6,66229.0,60.3292,60.5208,60.2626,60.4875,66229.0
2016-03-07 10:30:00,72.64,73.11,72.63,73.11,45335.0,60.5208,60.9124,60.5125,60.9124,45335.0
2016-03-07 10:35:00,73.1,73.2,72.89,73.03,36330.0,60.9041,60.9874,60.7291,60.8458,36330.0
2016-03-07 10:40:00,73.04,73.36,73.03,73.32,36427.0,60.8541,61.1207,60.8458,61.0874,36427.0
2016-03-07 10:45:00,73.34,73.64,73.29,73.63,118758.0,61.1041,61.354,61.0624,61.3457,118758.0
2016-03-07 10:50:00,73.58,73.6,73.44,73.56,32357.0,61.304,61.3207,61.1874,61.2873,32357.0
2016-03-07 10:55:00,73.57,73.7,73.5,73.57,43594.0,61.2957,61.404,61.2374,61.2957,43594.0
2016-03-07 11:00:00,73.57,73.64,73.48,73.63,27258.0,61.2957,61.354,61.2207,61.3457,27258.0
2016-03-07 11:05:00,73.64,73.79,73.61,73.67,27477.0,61.354,61.479,61.329,61.379,27477.0
2016-03-07 11:10:00,73.7,73.81,73.65,73.66,22101.0,61.404,61.4956,61.3623,61.3707,22101.0
2016-03-07 11:15:00,73.68,73.68,73.57,73.67,62623.0,61.3873,61.3873,61.2957,61.379,62623.0
2016-03-07 11:20:00,73.67,74.01,73.65,73.92,45733.0,61.379,61.6623,61.3623,61.5873,45733.0
2016-03-07 11:25:00,73.94,74.04,73.91,74.0,33772.0,61.6039,61.6873,61.579,61.6539,33772.0
2016-03-07 11:30:00,74.03,74.32,74.02,74.16,42144.0,61.6789,61.9206,61.6706,61.7872,42144.0
2016-03-07 11:35:00,74.13,74.37,74.1,74.27,35749.0,61.7623,61.9622,61.7373,61.8789,35749.0
2016-03-07 11:40:00,74.29,74.65,74.26,74.58,44065.0,61.8956,62.1955,61.8706,62.1372,44065.0
2016-03-07 11:45:00,74.61,74.68,74.3,74.33,41705.0,62.1622,62.2205,61.9039,61.9289,41705.0
2016-03-07 11:50:00,74.31,74.54,74.27,74.48,28593.0,61.9122,62.1038,61.8789,62.0539,28593.0
2016-03-07 11:55:00,74.53,74.55,74.28,74.39,27718.0,62.0955,62.1122,61.8872,61.9789,27718.0
2016-03-07 12:00:00,74.35,74.47,74.32,74.39,31371.0,61.9455,62.0455,61.9206,61.9789,31371.0
2016-03-07 12:05:00,74.38,74.38,74.15,74.16,36033.0,61.9705,61.9705,61.7789,61.7872,36033.0
2016-03-07 12:10:00,74.15,74.21,73.92,74.04,29157.0,61.7789,61.8289,61.5873,61.6873,29157.0
2016-03-07 12:15:00,74.05,74.23,73.98,74.12,24267.0,61.6956,61.8456,61.6373,61.7539,24267.0
2016-03-07 12:20:00,74.1,74.15,73.94,74.02,15148.0,61.7373,61.7789,61.6039,61.6706,15148.0
2016-03-07 12:25:00,74.02,74.26,74.01,74.23,20090.0,61.6706,61.8706,61.6623,61.8456,20090.0
2016-03-07 12:30:00,74.21,74.28,74.12,74.12,22318.0,61.8289,61.8872,61.7539,61.7539,22318.0
2016-03-07 12:35:00,74.08,74.27,74.04,74.23,34681.0,61.7206,61.8789,61.6873,61.8456,34681.0
2016-03-07 12:40:00,74.22,74.48,74.22,74.43,38359.0,61.8372,62.0539,61.8372,62.0122,38359.0
2016-03-07 12:45:00,74.42,74.5,74.26,74.32,17454.0,62.0039,62.0705,61.8706,61.9206,17454.0
2016-03-07 12:50:00,74.34,74.52,74.33,74.5,27607.0,61.9372,62.0872,61.9289,62.0705,27607.0
2016-03-07 12:55:00,74.51,74.52,74.44,74.45,34026.0,62.0789,62.0872,62.0205,62.0289,34026.0
2016-03-07 13:00:00,74.48,74.73,74.41,74.41,64903.0,62.0539,62.2621,61.9955,61.9955,64903.0
2016-03-07 13:05:00,74.44,74.44,74.3,74.4,15380.0,62.0205,62.0205,61.9039,61.9872,15380.0
2016-03-07 13:10:00,74.4,74.48,74.24,74.25,118064.0,61.9872,62.0539,61.8539,61.8622,118064.0
2016-03-07 13:15:00,74.25,74.32,74.12,74.2,26120.0,61.8622,61.9206,61.7539,61.8206,26120.0
2016-03-07 13:20:00,74.17,74.17,73.82,74.0,48358.0,61.7956,61.7956,61.504,61.6539,48358.0
2016-03-07 13:25:00,74.04,74.07,73.9,73.9,17654.0,61.6873,61.7123,61.5706,61.5706,17654.0
2016-03-07 13:30:00,73.88,73.9,73.36,73.37,55370.0,61.554,61.5706,61.1207,61.129,55370.0
2016-03-07 13:35:00,73.37,73.39,73.0,73.03,77402.0,61.129,61.1457,60.8208,60.8458,77402.0
2016-03-07 13:40:00,73.04,73.05,72.87,72.9,42277.0,60.8541,60.8624,60.7125,60.7375,42277.0
2016-03-07 13:45:00,72.92,72.92,72.46,72.46,48115.0,60.7541,60.7541,60.3709,60.3709,48115.0
2016-03-07 13:50:00,72.47,72.59,72.23,72.23,77294.0,60.3792,60.4792,60.1792,60.1792,77294.0
2016-03-07 13:55:00,72.24,72.44,72.17,72.36,43966.0,60.1876,60.3542,60.1293,60.2876,43966.0
2016-03-07 14:00:00,72.38,72.68,72.36,72.42,47188.0,60.3042,60.5542,60.2876,60.3375,47188.0
2016-03-07 14:05:00,72.39,72.62,72.39,72.54,48350.0,60.3125,60.5042,60.3125,60.4375,48350.0
2016-03-07 14:10:00,72.57,72.8,72.55,72.69,46687.0,60.4625,60.6541,60.4459,60.5625,46687.0
2016-03-07 14:15:00,72.69,72.73,72.53,72.53,34475.0,60.5625,60.5958,60.4292,60.4292,34475.0
2016-03-07 14:20:00,72.52,72.64,72.47,72.62,22450.0,60.4209,60.5208,60.3792,60.5042,22450.0
2016-03-07 14:25:00,72.62,72.77,72.44,72.66,48549.0,60.5042,60.6292,60.3542,60.5375,48549.0
2016-03-07 14:30:00,72.62,72.62,72.16,72.16,29727.0,60.5042,60.5042,60.1209,60.1209,29727.0
2016-03-07 14:35:00,72.15,72.16,71.89,72.04,54706.0,60.1126,60.1209,59.896,60.0209,54706.0
2016-03-07 14:40:00,72.03,72.13,72.02,72.13,35160.0,60.0126,60.0959,60.0043,60.0959,35160.0
2016-03-07 14:45:00,72.14,72.25,72.11,72.24,37574.0,60.1043,60.1959,60.0793,60.1876,37574.0
2016-03-07 14:50:00,72.23,72.26,72.15,72.22,28930.0,60.1792,60.2042,60.1126,60.1709,28930.0
2016-03-07 14:55:00,72.23,72.32,72.2,72.3,25655.0,60.1792,60.2542,60.1542,60.2376,25655.0
2016-03-07 15:00:00,72.29,72.3,72.14,72.17,34543.0,60.2292,60.2376,60.1043,60.1293,34543.0
2016-03-07 15:05:00,72.15,72.37,72.1,72.36,29225.0,60.1126,60.2959,60.0709,60.2876,29225.0
2016-03-07 15:10:00,72.36,72.52,72.35,72.47,32133.0,60.2876,60.4209,60.2792,60.3792,32133.0
2016-03-07 15:15:00,72.49,72.56,72.47,72.56,42178.0,60.3959,60.4542,60.3792,60.4542,42178.0
2016-03-07 15:20:00,72.56,72.59,72.51,72.56,30497.0,60.4542,60.4792,60.4125,60.4542,30497.0
2016-03-07 15:25:00,72.53,72.63,72.52,72.55,26133.0,60.4292,60.5125,60.4209,60.4459,26133.0
2016-03-07 15:30:00,72.55,72.78,72.55,72.7,37826.0,60.4459,60.6375,60.4459,60.5708,37826.0
2016-03-07 15:35:00,72.73,72.93,72.7,72.93,39718.0,60.5958,60.7625,60.5708,60.7625,39718.0
2016-03-07 15:40:00,72.92,72.99,72.91,72.96,79874.0,60.7541,60.8124,60.7458,60.7875,79874.0
2016-03-07 15:45:00,72.96,73.0,72.94,72.98,94679.0,60.7875,60.8208,60.7708,60.8041,94679.0
2016-03-07 15:50:00,72.99,73.03,72.94,72.97,84679.0,60.8124,60.8458,60.7708,60.7958,84679.0
2016-03-07 15:55:00,72.99,72.99,72.82,72.92,180871.0,60.8124,60.8124,60.6708,60.7541,180871.0
2016-03-08 09:30:00,72.06,72.1,71.27,71.56,88222.0,60.0376,60.0709,59.3794,59.621,88222.0
2016-03-08 09:35:00,71.51,71.52,70.7,71.1,72532.0,59.5794,59.5877,58.9045,59.2378,72532.0
2016-03-08 09:40:00,71.1,71.43,70.91,70.91,117260.0,59.2378,59.5127,59.0795,59.0795,117260.0
2016-03-08 09:45:00,70.9,71.1,70.66,71.1,81341.0,59.0711,59.2378,58.8712,59.2378,81341.0
2016-03-08 09:50:00,71.05,71.34,70.93,71.32,50559.0,59.1961,59.4377,59.0961,59.4211,50559.0
2016-03-08 09:55:00,71.31,71.32,70.9,71.0,62391.0,59.4127,59.4211,59.0711,59.1545,62391.0
2016-03-08 10:00:00,71.0,71.12,70.52,70.68,52180.0,59.1545,59.2544,58.7545,58.8878,52180.0
2016-03-08 10:05:00,70.68,70.87,70.2,70.25,113091.0,58.8878,59.0461,58.4879,58.5296,113091.0
2016-03-08 10:10:00,70.25,70.44,70.14,70.25,44210.0,58.5296,58.6879,58.4379,58.5296,44210.0
2016-03-08 10:15:00,70.23,70.48,70.0,70.02,70347.0,58.5129,58.7212,58.3213,58.338,70347.0
2016-03-08 10:20:00,70.01,70.16,69.85,70.0,64215.0,58.3296,58.4546,58.1963,58.3213,64215.0
2016-03-08 10:25:00,69.97,70.0,69.8,69.86,42622.0,58.2963,58.3213,58.1547,58.2047,42622.0
2016-03-08 10:30:00,69.85,69.97,69.66,69.97,69170.0,58.1963,58.2963,58.038,58.2963,69170.0
2016-03-08 10:35:00,69.98,70.11,69.72,69.72,47197.0,58.3046,58.4129,58.088,58.088,47197.0
2016-03-08 10:40:00,69.72,69.72,69.5,69.59,52289.0,58.088,58.088,57.9047,57.9797,52289.0
2016-03-08 10:45:00,69.56,69.64,69.28,69.31,52496.0,57.9547,58.0214,57.7214,57.7464,52496.0
2016-03-08 10:50:00,69.28,69.44,69.25,69.41,68223.0,57.7214,57.8547,57.6964,57.8297,68223.0
2016-03-08 10:55:00,69.41,69.55,69.38,69.43,39412.0,57.8297,57.9464,57.8047,57.8464,39412.0
2016-03-08 11:00:00,69.46,69.76,69.43,69.67,75997.0,57.8714,58.1213,57.8464,58.0464,75997.0
2016-03-08 11:05:00,69.68,70.36,69.65,70.33,69379.0,58.0547,58.6212,58.0297,58.5962,69379.0
2016-03-08 11:10:00,70.29,70.44,69.89,69.89,85119.0,58.5629,58.6879,58.2296,58.2296,85119.0
2016-03-08 11:15:00,69.91,70.19,69.86,69.9,41965.0,58.2463,58.4796,58.2047,58.238,41965.0
2016-03-08 11:20:00,69.9,69.9,69.65,69.66,35042.0,58.238,58.238,58.0297,58.038,35042.0
2016-03-08 11:25:00,69.69,70.05,69.68,69.84,37929.0,58.063,58.363,58.0547,58.188,37929.0
2016-03-08 11:30:00,69.81,69.84,69.69,69.7,29288.0,58.163,58.188,58.063,58.0713,29288.0
2016-03-08 11:35:00,69.7,69.74,69.51,69.56,34210.0,58.0713,58.1047,57.913,57.9547,34210.0
2016-03-08 11:40:00,69.51,69.58,69.44,69.49,87377.0,57.913,57.9714,57.8547,57.8964,87377.0
2016-03-08 11:45:00,69.5,69.56,69.44,69.46,53854.0,57.9047,57.9547,57.8547,57.8714,53854.0
2016-03-08 11:50:00,69.48,69.83,69.48,69.6,33301.0,57.8881,58.1797,57.8881,57.988,33301.0
2016-03-08 11:55:00,69.62,69.79,69.54,69.66,53464.0,58.0047,58.1463,57.938,58.038,53464.0
2016-03-08 12:00:00,69.63,69.65,69.45,69.56,18591.0,58.013,58.0297,57.8631,57.9547,18591.0
2016-03-08 12:05:00,69.58,69.92,69.57,69.91,17070.0,57.9714,58.2546,57.963,58.2463,17070.0
2016-03-08 12:10:00,69.92,70.04,69.88,69.92,30656.0,58.2546,58.3546,58.2213,58.2546,30656.0
2016-03-08 12:15:00,69.93,70.3,69.91,70.22,62597.0,58.263,58.5712,58.2463,58.5046,62597.0
2016-03-08 12:20:00,70.22,70.22,70.03,70.14,35513.0,58.5046,58.5046,58.3463,58.4379,35513.0
2016-03-08 12:25:00,70.14,70.26,70.07,70.12,35627.0,58.4379,58.5379,58.3796,58.4213,35627.0
2016-03-08 12:30:00,70.14,70.2,69.75,69.78,39403.0,58.4379,58.4879,58.113,58.138,39403.0
2016-03-08 12:35:00,69.74,69.78,69.64,69.7,28484.0,58.1047,58.138,58.0214,58.0713,28484.0
2016-03-08 12:40:00,69.67,69.99,69.66,69.75,32239.0,58.0464,58.313,58.038,58.113,32239.0
2016-03-08 12:45:00,69.75,69.85,69.65,69.81,29913.0,58.113,58.1963,58.0297,58.163,29913.0
2016-03-08 12:50:00,69.8,69.8,69.55,69.59,38752.0,58.1547,58.1547,57.9464,57.9797,38752.0
2016-03-08 12:55:00,69.61,69.9,69.61,69.88,30991.0,57.9964,58.238,57.9964,58.2213,30991.0
2016-03-08 13:00:00,69.85,69.9,69.77,69.87,19548.0,58.1963,58.238,58.1297,58.213,19548.0
2016-03-08 13:05:00,69.89,70.02,69.85,69.92,24849.0,58.2296,58.338,58.1963,58.2546,24849.0
2016-03-08 13:10:00,69.91,69.93,69.32,69.46,95332.0,58.2463,58.263,57.7547,57.8714,95332.0
2016-03-08 13:15:00,69.46,69.7,69.41,69.61,51992.0,57.8714,58.0713,57.8297,57.9964,51992.0
2016-03-08 13:20:00,69.56,69.62,69.51,69.56,25324.0,57.9547,58.0047,57.913,57.9547,25324.0
2016-03-08 13:25:00,69.54,69.74,69.49,69.67,17803.0,57.938,58.1047,57.8964,58.0464,17803.0
2016-03-08 13:30:00,69.71,70.09,69.68,70.05,37503.0,58.0797,58.3963,58.0547,58.363,37503.0
2016-03-08 13:35:00,70.06,70.36,70.05,70.34,54850.0,58.3713,58.6212,58.363,58.6046,54850.0
2016-03-08 13:40:00,70.32,70.52,70.3,70.38,52474.0,58.5879,58.7545,58.5712,58.6379,52474.0
2016-03-08 13:45:00,70.38,70.56,70.38,70.44,47352.0,58.6379,58.7879,58.6379,58.6879,47352.0
2016-03-08 13:50:00,70.42,70.45,70.09,70.14,39237.0,58.6712,58.6962,58.3963,58.4379,39237.0
2016-03-08 13:55:00,70.16,70.37,70.16,70.33,14548.0,58.4546,58.6296,58.4546,58.5962,14548.0
2016-03-08 14:00:00,70.37,70.53,70.32,70.35,63211.0,58.6296,58.7629,58.5879,58.6129,63211.0
2016-03-08 14:05:00,70.35,70.55,70.34,70.55,26308.0,58.6129,58.7795,58.6046,58.7795,26308.0
2016-03-08 14:10:00,70.57,70.71,70.57,70.57,21640.0,58.7962,58.9128,58.7962,58.7962,21640.0
2016-03-08 14:15:00,70.59,70.64,70.5,70.55,34897.0,58.8129,58.8545,58.7379,58.7795,34897.0
2016-03-08 14:20:00,70.56,70.68,70.56,70.56,31685.0,58.7879,58.8878,58.7879,58.7879,31685.0
2016-03-08 14:25:00,70.51,70.65,70.51,70.64,33034.0,58.7462,58.8628,58.7462,58.8545,33034.0
2016-03-08 14:30:00,70.62,70.72,70.59,70.72,24962.0,58.8379,58.9212,58.8129,58.9212,24962.0
2016-03-08 14:35:00,70.72,70.74,70.65,70.7,37556.0,58.9212,58.9378,58.8628,58.9045,37556.0
2016-03-08 14:40:00,70.72,70.74,70.27,70.33,59782.0,58.9212,58.9378,58.5462,58.5962,59782.0
2016-03-08 14:45:00,70.32,70.54,70.3,70.3,23600.0,58.5879,58.7712,58.5712,58.5712,23600.0
2016-03-08 14:50:00,70.29,70.3,70.03,70.15,29667.0,58.5629,58.5712,58.3463,58.4463,29667.0
2016-03-08 14:55:00,70.16,70.35,70.15,70.21,20063.0,58.4546,58.6129,58.4463,58.4963,20063.0
2016-03-08 15:00:00,70.2,70.25,69.97,69.97,29618.0,58.4879,58.5296,58.2963,58.2963,29618.0
2016-03-08 15:05:00,69.98,70.05,69.8,69.87,36067.0,58.3046,58.363,58.1547,58.213,36067.0
2016-03-08 15:10:00,69.86,70.27,69.84,70.27,52502.0,58.2047,58.5462,58.188,58.5462,52502.0
2016-03-08 15:15:00,70.25,70.28,70.0,70.04,50335.0,58.5296,58.5546,58.3213,58.3546,50335.0
2016-03-08 15:20:00,70.05,70.37,70.0,70.36,30645.0,58.363,58.6296,58.3213,58.6212,30645.0
2016-03-08 15:25:00,70.38,70.38,70.01,70.03,25653.0,58.6379,58.6379,58.3296,58.3463,25653.0
2016-03-08 15:30:00,70.03,70.25,70.01,70.25,63378.0,58.3463,58.5296,58.3296,58.5296,63378.0
2016-03-08 15:35:00,70.25,70.27,70.11,70.12,63171.0,58.5296,58.5462,58.4129,58.4213,63171.0
2016-03-08 15:40:00,70.13,70.18,69.98,70.17,65442.0,58.4296,58.4713,58.3046,58.4629,65442.0
2016-03-08 15:45:00,70.16,70.34,70.16,70.26,61136.0,58.4546,58.6046,58.4546,58.5379,61136.0
2016-03-08 15:50:00,70.26,70.28,69.96,69.98,95717.0,58.5379,58.5546,58.288,58.3046,95717.0
2016-03-08 15:55:00,69.98,69.99,69.82,69.9,176249.0,58.3046,58.313,58.1713,58.238,176249.0
2016-03-09 09:30:00,70.32,71.08,70.25,70.91,62111.0,58.5879,59.2211,58.5296,59.0795,62111.0
2016-03-09 09:35:00,70.91,70.96,70.48,70.78,41451.0,59.0795,59.1211,58.7212,58.9712,41451.0
2016-03-09 09:40:00,70.81,71.03,70.46,70.72,49065.0,58.9962,59.1795,58.7045,58.9212,49065.0
2016-03-09 09:45:00,70.81,70.83,70.42,70.44,20834.0,58.9962,59.0128,58.6712,58.6879,20834.0
2016-03-09 09:50:00,70.34,70.38,69.96,70.02,41909.0,58.6046,58.6379,58.288,58.338,41909.0
2016-03-09 09:55:00,70.0,70.22,70.0,70.15,16291.0,58.3213,58.5046,58.3213,58.4463,16291.0
2016-03-09 10:00:00,70.16,70.71,70.14,70.5,55987.0,58.4546,58.9128,58.4379,58.7379,55987.0
2016-03-09 10:05:00,70.55,70.86,70.48,70.72,31060.0,58.7795,59.0378,58.7212,58.9212,31060.0
2016-03-09 10:10:00,70.73,70.94,70.6,70.66,31424.0,58.9295,59.1045,58.8212,58.8712,31424.0
2016-03-09 10:15:00,70.66,70.97,70.65,70.88,37369.0,58.8712,59.1295,58.8628,59.0545,37369.0
2016-03-09 10:20:00,70.9,71.17,70.9,71.05,78501.0,59.0711,59.2961,59.0711,59.1961,78501.0
2016-03-09 10:25:00,71.12,71.23,71.02,71.2,40040.0,59.2544,59.3461,59.1711,59.3211,40040.0
2016-03-09 10:30:00,71.24,71.6,71.18,71.59,53244.0,59.3544,59.6544,59.3044,59.646,53244.0
2016-03-09 10:35:00,71.57,71.91,71.56,71.89,45587.0,59.6294,59.9126,59.621,59.896,45587.0
2016-03-09 10:40:00,71.86,71.88,71.32,71.37,53270.0,59.871,59.8876,59.4211,59.4627,53270.0
2016-03-09 10:45:00,71.39,71.39,71.01,71.27,43640.0,59.4794,59.4794,59.1628,59.3794,43640.0
2016-03-09 10:50:00,71.23,71.26,70.58,70.85,49411.0,59.3461,59.3711,58.8045,59.0295,49411.0
2016-03-09 10:55:00,70.8,70.8,70.56,70.59,25368.0,58.9878,58.9878,58.7879,58.8129,25368.0
2016-03-09 11:00:00,70.58,70.77,70.53,70.57,31123.0,58.8045,58.9628,58.7629,58.7962,31123.0
2016-03-09 11:05:00,70.57,70.6,70.27,70.32,47016.0,58.7962,58.8212,58.5462,58.5879,47016.0
2016-03-09 11:10:00,70.36,70.77,70.28,70.75,59397.0,58.6212,58.9628,58.5546,58.9462,59397.0
2016-03-09 11:15:00,70.8,70.87,70.66,70.8,28872.0,58.9878,59.0461,58.8712,58.9878,28872.0
2016-03-09 11:20:00,70.83,70.84,70.66,70.73,24050.0,59.0128,59.0211,58.8712,58.9295,24050.0
2016-03-09 11:25:00,70.76,70.99,70.7,70.96,19860.0,58.9545,59.1461,58.9045,59.1211,19860.0
2016-03-09 11:30:00,70.99,71.44,70.98,71.43,43479.0,59.1461,59.521,59.1378,59.5127,43479.0
2016-03-09 11:35:00,71.46,71.51,71.28,71.31,48766.0,59.5377,59.5794,59.3877,59.4127,48766.0
2016-03-09 11:40:00,71.28,71.3,70.96,71.19,51319.0,59.3877,59.4044,59.1211,59.3128,51319.0
2016-03-09 11:45:00,71.19,71.41,71.16,71.41,21837.0,59.3128,59.4961,59.2878,59.4961,21837.0
2016-03-09 11:50:00,71.43,71.56,71.24,71.26,48332.0,59.5127,59.621,59.3544,59.3711,48332.0
2016-03-09 11:55:00,71.23,71.24,71.06,71.07,19751.0,59.3461,59.3544,59.2044,59.2128,19751.0
2016-03-09 12:00:00,71.04,71.04,70.9,70.94,13389.0,59.1878,59.1878,59.0711,59.1045,13389.0
2016-03-09 12:05:00,70.93,70.94,70.71,70.84,26102.0,59.0961,59.1045,58.9128,59.0211,26102.0
2016-03-09 12:10:00,70.84,70.85,70.66,70.66,31550.0,59.0211,59.0295,58.8712,58.8712,31550.0
2016-03-09 12:15:00,70.69,70.84,70.61,70.81,32171.0,58.8962,59.0211,58.8295,58.9962,32171.0
2016-03-09 12:20:00,70.82,71.21,70.82,71.2,36491.0,59.0045,59.3294,59.0045,59.3211,36491.0
2016-03-09 12:25:00,71.17,71.2,70.92,71.02,14201.0,59.2961,59.3211,59.0878,59.1711,14201.0
2016-03-09 12:30:00,71.02,71.08,70.88,70.88,21382.0,59.1711,59.2211,59.0545,59.0545,21382.0
2016-03-09 12:35:00,70.92,70.92,70.69,70.79,23625.0,59.0878,59.0878,58.8962,58.9795,23625.0
2016-03-09 12:40:00,70.85,70.98,70.79,70.86,26712.0,59.0295,59.1378,58.9795,59.0378,26712.0
2016-03-09 12:45:00,70.79,70.81,70.59,70.63,12131.0,58.9795,58.9962,58.8129,58.8462,12131.0
2016-03-09 12:50:00,70.65,70.72,70.56,70.7,15568.0,58.8628,58.9212,58.7879,58.9045,15568.0
2016-03-09 12:55:00,70.68,70.74,70.55,70.57,14922.0,58.8878,58.9378,58.7795,58.7962,14922.0
2016-03-09 13:00:00,70.56,70.78,70.53,70.69,13659.0,58.7879,58.9712,58.7629,58.8962,13659.0
2016-03-09 13:05:00,70.71,70.81,70.59,70.77,22249.0,58.9128,58.9962,58.8129,58.9628,22249.0
2016-03-09 13:10:00,70.78,70.92,70.76,70.89,17704.0,58.9712,59.0878,58.9545,59.0628,17704.0
2016-03-09 13:15:00,70.91,70.92,70.82,70.9,19292.0,59.0795,59.0878,59.0045,59.0711,19292.0
2016-03-09 13:20:00,70.86,70.9,70.82,70.84,8691.0,59.0378,59.0711,59.0045,59.0211,8691.0
2016-03-09 13:25:00,70.85,70.98,70.73,70.95,21766.0,59.0295,59.1378,58.9295,59.1128,21766.0
2016-03-09 13:30:00,70.94,71.16,70.9,71.13,43058.0,59.1045,59.2878,59.0711,59.2628,43058.0
2016-03-09 13:35:00,71.14,71.4,71.14,71.37,42125.0,59.2711,59.4877,59.2711,59.4627,42125.0
2016-03-09 13:40:00,71.36,71.4,71.12,71.12,20726.0,59.4544,59.4877,59.2544,59.2544,20726.0
2016-03-09 13:45:00,71.14,71.46,71.1,71.46,15874.0,59.2711,59.5377,59.2378,59.5377,15874.0
2016-03-09 13:50:00,71.48,71.49,71.2,71.22,12961.0,59.5544,59.5627,59.3211,59.3378,12961.0
2016-03-09 13:55:00,71.21,71.31,71.13,71.18,14021.0,59.3294,59.4127,59.2628,59.3044,14021.0
2016-03-09 14:00:00,71.15,71.3,71.14,71.27,15878.0,59.2794,59.4044,59.2711,59.3794,15878.0
2016-03-09 14:05:00,71.3,71.62,71.28,71.59,33054.0,59.4044,59.671,59.3877,59.646,33054.0
2016-03-09 14:10:00,71.59,71.59,71.33,71.33,32156.0,59.646,59.646,59.4294,59.4294,32156.0
2016-03-09 14:15:00,71.32,71.52,71.29,71.5,47345.0,59.4211,59.5877,59.3961,59.571,47345.0
2016-03-09 14:20:00,71.52,71.6,71.38,71.38,32661.0,59.5877,59.6544,59.4711,59.4711,32661.0
2016-03-09 14:25:00,71.4,71.41,71.24,71.31,22277.0,59.4877,59.4961,59.3544,59.4127,22277.0
2016-03-09 14:30:00,71.33,71.34,71.01,71.01,13921.0,59.4294,59.4377,59.1628,59.1628,13921.0
2016-03-09 14:35:00,71.04,71.13,71.02,71.09,9030.0,59.1878,59.2628,59.1711,59.2294,9030.0
2016-03-09 14:40:00,71.06,71.07,70.88,70.95,18166.0,59.2044,59.2128,59.0545,59.1128,18166.0
2016-03-09 14:45:00,70.97,71.3,70.93,71.3,25658.0,59.1295,59.4044,59.0961,59.4044,25658.0
2016-03-09 14:50:00,71.31,71.44,71.3,71.39,26070.0,59.4127,59.521,59.4044,59.4794,26070.0
2016-03-09 14:55:00,71.41,71.48,71.34,71.4,25560.0,59.4961,59.5544,59.4377,59.4877,25560.0
2016-03-09 15:00:00,71.4,71.4,71.1,71.14,25832.0,59.4877,59.4877,59.2378,59.2711,25832.0
2016-03-09 15:05:00,71.12,71.15,70.86,70.88,16632.0,59.2544,59.2794,59.0378,59.0545,16632.0
2016-03-09 15:10:00,70.89,70.95,70.82,70.84,19805.0,59.0628,59.1128,59.0045,59.0211,19805.0
2016-03-09 15:15:00,70.86,70.94,70.81,70.9,23364.0,59.0378,59.1045,58.9962,59.0711,23364.0
2016-03-09 15:20:00,70.91,70.98,70.88,70.97,23566.0,59.0795,59.1378,59.0545,59.1295,23566.0
2016-03-09 15:25:00,70.98,70.99,70.89,70.92,21426.0,59.1378,59.1461,59.0628,59.0878,21426.0
2016-03-09 15:30:00,70.91,71.07,70.87,70.97,47034.0,59.0795,59.2128,59.0461,59.1295,47034.0
2016-03-09 15:35:00,70.95,70.97,70.88,70.93,25663.0,59.1128,59.1295,59.0545,59.0961,25663.0
2016-03-09 15:40:00,70.93,70.97,70.86,70.89,43528.0,59.0961,59.1295,59.0378,59.0628,43528.0
2016-03-09 15:45:00,70.9,70.94,70.83,70.88,55362.0,59.0711,59.1045,59.0128,59.0545,55362.0
2016-03-09 15:50:00,70.9,70.95,70.85,70.86,47425.0,59.0711,59.1128,59.0295,59.0378,47425.0
2016-03-09 15:55:00,70.86,71.02,70.8,70.99,117357.0,59.0378,59.1711,58.9878,59.1461,117357.0
2016-03-10 09:30:00,71.5,71.94,71.2,71.77,120114.0,59.571,59.9376,59.3211,59.796,120114.0
2016-03-10 09:35:00,71.73,71.85,71.28,71.74,54917.0,59.7627,59.8626,59.3877,59.771,54917.0
2016-03-10 09:40:00,71.82,71.9,71.64,71.65,24021.0,59.8376,59.9043,59.6877,59.696,24021.0
2016-03-10 09:45:00,71.64,71.7,71.3,71.55,42924.0,59.6877,59.7377,59.4044,59.6127,42924.0
2016-03-10 09:50:00,71.58,71.63,71.38,71.5,24474.0,59.6377,59.6793,59.4711,59.571,24474.0
2016-03-10 09:55:00,71.51,71.95,71.4,71.88,46880.0,59.5794,59.946,59.4877,59.8876,46880.0
2016-03-10 10:00:00,71.9,72.3,71.9,72.17,56083.0,59.9043,60.2376,59.9043,60.1293,56083.0
2016-03-10 10:05:00,72.13,72.29,72.05,72.26,90906.0,60.0959,60.2292,60.0293,60.2042,90906.0
2016-03-10 10:10:00,72.27,72.36,71.9,72.16,56590.0,60.2126,60.2876,59.9043,60.1209,56590.0
2016-03-10 10:15:00,72.15,72.17,71.61,71.61,25976.0,60.1126,60.1293,59.6627,59.6627,25976.0
2016-03-10 10:20:00,71.6,71.71,71.47,71.51,39948.0,59.6544,59.746,59.546,59.5794,39948.0
2016-03-10 10:25:00,71.48,71.72,71.32,71.34,47365.0,59.5544,59.7543,59.4211,59.4377,47365.0
2016-03-10 10:30:00,71.36,71.45,70.9,70.96,89229.0,59.4544,59.5294,59.0711,59.1211,89229.0
2016-03-10 10:35:00,70.99,71.07,70.59,71.01,128721.0,59.1461,59.2128,58.8129,59.1628,128721.0
2016-03-10 10:40:00,71.02,71.08,70.96,71.08,64217.0,59.1711,59.2211,59.1211,59.2211,64217.0
2016-03-10 10:45:00,71.02,71.11,70.98,71.04,35442.0,59.1711,59.2461,59.1378,59.1878,35442.0
2016-03-10 10:50:00,71.02,71.14,70.95,71.07,24409.0,59.1711,59.2711,59.1128,59.2128,24409.0
2016-03-10 10:55:00,71.06,71.07,70.6,70.65,41207.0,59.2044,59.2128,58.8212,58.8628,41207.0
2016-03-10 11:00:00,70.72,70.77,70.31,70.38,25443.0,58.9212,58.9628,58.5796,58.6379,25443.0
2016-03-10 11:05:00,70.36,70.53,70.33,70.45,36574.0,58.6212,58.7629,58.5962,58.6962,36574.0
2016-03-10 11:10:00,70.38,70.62,70.19,70.51,32653.0,58.6379,58.8379,58.4796,58.7462,32653.0
2016-03-10 11:15:00,70.5,70.5,70.17,70.17,33186.0,58.7379,58.7379,58.4629,58.4629,33186.0
2016-03-10 11:20:00,70.17,70.44,70.1,70.27,86672.0,58.4629,58.6879,58.4046,58.5462,86672.0
2016-03-10 11:25:00,70.22,70.25,69.96,70.07,34836.0,58.5046,58.5296,58.288,58.3796,34836.0
2016-03-10 11:30:00,70.09,70.12,69.84,69.95,23468.0,58.3963,58.4213,58.188,58.2796,23468.0
2016-03-10 11:35:00,70.0,70.09,69.8,69.98,20109.0,58.3213,58.3963,58.1547,58.3046,20109.0
2016-03-10 11:40:00,69.99,70.25,69.97,70.12,13885.0,58.313,58.5296,58.2963,58.4213,13885.0
2016-03-10 11:45:00,70.1,70.24,70.02,70.17,15612.0,58.4046,58.5213,58.338,58.4629,15612.0
2016-03-10 11:50:00,70.2,70.2,69.95,69.95,23407.0,58.4879,58.4879,58.2796,58.2796,23407.0
2016-03-10 11:55:00,69.96,70.2,69.96,70.02,15321.0,58.288,58.4879,58.288,58.338,15321.0
2016-03-10 12:00:00,70.01,70.18,69.95,70.09,11913.0,58.3296,58.4713,58.2796,58.3963,11913.0
2016-03-10 12:05:00,70.09,70.11,69.88,70.02,28546.0,58.3963,58.4129,58.2213,58.338,28546.0
2016-03-10 12:10:00,69.99,70.0,69.76,69.89,32992.0,58.313,58.3213,58.1213,58.2296,32992.0
2016-03-10 12:15:00,69.91,69.91,69.68,69.76,65460.0,58.2463,58.2463,58.0547,58.1213,65460.0
2016-03-10 12:20:00,69.75,69.79,69.54,69.56,27918.0,58.113,58.1463,57.938,57.9547,27918.0
2016-03-10 12:25:00,69.59,69.74,69.53,69.71,33564.0,57.9797,58.1047,57.9297,58.0797,33564.0
2016-03-10 12:30:00,69.71,69.75,69.37,69.46,48041.0,58.0797,58.113,57.7964,57.8714,48041.0
2016-03-10 12:35:00,69.46,69.46,68.89,69.01,85277.0,57.8714,57.8714,57.3965,57.4965,85277.0
2016-03-10 12:40:00,69.0,69.04,68.76,68.82,27824.0,57.4881,57.5215,57.2882,57.3382,27824.0
2016-03-10 12:45:00,68.8,69.1,68.79,68.9,31101.0,57.3215,57.5714,57.3132,57.4048,31101.0
2016-03-10 12:50:00,68.88,69.01,68.87,68.87,33143.0,57.3882,57.4965,57.3798,57.3798,33143.0
2016-03-10 12:55:00,68.86,69.15,68.84,68.99,20234.0,57.3715,57.6131,57.3548,57.4798,20234.0
2016-03-10 13:00:00,68.98,69.01,68.84,68.87,17855.0,57.4715,57.4965,57.3548,57.3798,17855.0
2016-03-10 13:05:00,68.87,68.92,68.58,68.63,38771.0,57.3798,57.4215,57.1382,57.1799,38771.0
2016-03-10 13:10:00,68.63,68.79,68.6,68.75,24262.0,57.1799,57.3132,57.1549,57.2798,24262.0
2016-03-10 13:15:00,68.8,68.94,68.72,68.91,27678.0,57.3215,57.4381,57.2548,57.4131,27678.0
2016-03-10 13:20:00,68.88,68.98,68.84,68.96,13140.0,57.3882,57.4715,57.3548,57.4548,13140.0
2016-03-10 13:25:00,68.95,69.11,68.89,69.04,22174.0,57.4465,57.5798,57.3965,57.5215,22174.0
2016-03-10 13:30:00,69.06,69.1,68.99,69.05,35513.0,57.5381,57.5714,57.4798,57.5298,35513.0
2016-03-10 13:35:00,69.08,69.09,68.85,69.01,30573.0,57.5548,57.5631,57.3632,57.4965,30573.0
2016-03-10 13:40:00,69.04,69.05,68.92,68.98,28397.0,57.5215,57.5298,57.4215,57.4715,28397.0
2016-03-10 13:45:00,68.99,69.19,68.97,69.12,24683.0,57.4798,57.6464,57.4631,57.5881,24683.0
2016-03-10 13:50:00,69.12,69.21,69.07,69.18,16527.0,57.5881,57.6631,57.5465,57.6381,16527.0
2016-03-10 13:55:00,69.18,69.19,68.98,68.98,33524.0,57.6381,57.6464,57.4715,57.4715,33524.0
2016-03-10 14:00:00,69.0,69.11,68.97,69.11,19227.0,57.4881,57.5798,57.4631,57.5798,19227.0
2016-03-10 14:05:00,69.11,69.2,69.03,69.11,61598.0,57.5798,57.6548,57.5131,57.5798,61598.0
2016-03-10 14:10:00,69.09,69.19,69.01,69.19,41285.0,57.5631,57.6464,57.4965,57.6464,41285.0
2016-03-10 14:15:00,69.18,69.31,69.12,69.31,22487.0,57.6381,57.7464,57.5881,57.7464,22487.0
2016-03-10 14:20:00,69.3,69.56,69.17,69.54,20693.0,57.7381,57.9547,57.6298,57.938,20693.0
2016-03-10 14:25:00,69.52,69.67,69.43,69.67,44518.0,57.9214,58.0464,57.8464,58.0464,44518.0
2016-03-10 14:30:00,69.65,69.8,69.53,69.6,26699.0,58.0297,58.1547,57.9297,57.988,26699.0
2016-03-10 14:35:00,69.61,69.61,69.44,69.56,17407.0,57.9964,57.9964,57.8547,57.9547,17407.0
2016-03-10 14:40:00,69.55,69.76,69.55,69.72,28851.0,57.9464,58.1213,57.9464,58.088,28851.0
2016-03-10 14:45:00,69.72,69.86,69.67,69.79,30280.0,58.088,58.2047,58.0464,58.1463,30280.0
2016-03-10 14:50:00,69.84,69.9,69.69,69.7,39833.0,58.188,58.238,58.063,58.0713,39833.0
2016-03-10 14:55:00,69.67,69.73,69.63,69.67,13278.0,58.0464,58.0963,58.013,58.0464,13278.0
2016-03-10 15:00:00,69.7,69.82,69.59,69.69,17201.0,58.0713,58.1713,57.9797,58.063,17201.0
2016-03-10 15:05:00,69.66,69.81,69.58,69.77,18504.0,58.038,58.163,57.9714,58.1297,18504.0
2016-03-10 15:10:00,69.79,69.92,69.7,69.88,27698.0,58.1463,58.2546,58.0713,58.2213,27698.0
2016-03-10 15:15:00,69.91,70.21,69.89,70.05,31483.0,58.2463,58.4963,58.2296,58.363,31483.0
2016-03-10 15:20:00,70.08,70.09,69.85,70.05,30792.0,58.3879,58.3963,58.1963,58.363,30792.0
2016-03-10 15:25:00,70.07,70.33,70.01,70.2,38244.0,58.3796,58.5962,58.3296,58.4879,38244.0
2016-03-10 15:30:00,70.21,70.23,70.0,70.07,50313.0,58.4963,58.5129,58.3213,58.3796,50313.0
2016-03-10 15:35:00,70.06,70.11,69.83,69.83,46678.0,58.3713,58.4129,58.1797,58.1797,46678.0
2016-03-10 15:40:00,69.83,69.85,69.71,69.77,57389.0,58.1797,58.1963,58.0797,58.1297,57389.0
2016-03-10 15:45:00,69.78,69.78,69.62,69.69,54347.0,58.138,58.138,58.0047,58.063,54347.0
2016-03-10 15:50:00,69.67,69.87,69.67,69.84,60604.0,58.0464,58.213,58.0464,58.188,60604.0
2016-03-10 15:55:00,69.83,69.99,69.75,69.99,114862.0,58.1797,58.313,58.113,58.313,114862.0
2016-03-11 09:30:00,70.83,71.0,70.62,70.91,64983.0,59.0128,59.1545,58.8379,59.0795,64983.0
2016-03-11 09:35:00,70.95,71.38,70.72,71.23,30705.0,59.1128,59.4711,58.9212,59.3461,30705.0
2016-03-11 09:40:00,71.22,71.28,70.76,71.04,30523.0,59.3378,59.3877,58.9545,59.1878,30523.0
2016-03-11 09:45:00,71.02,71.28,70.88,71.13,14608.0,59.1711,59.3877,59.0545,59.2628,14608.0
2016-03-11 09:50:00,71.18,71.46,71.08,71.4,55420.0,59.3044,59.5377,59.2211,59.4877,55420.0
2016-03-11 09:55:00,71.41,71.45,71.22,71.29,41176.0,59.4961,59.5294,59.3378,59.3961,41176.0
2016-03-11 10:00:00,71.32,71.5,71.02,71.11,48376.0,59.4211,59.571,59.1711,59.2461,48376.0
2016-03-11 10:05:00,71.13,71.13,70.86,70.92,29804.0,59.2628,59.2628,59.0378,59.0878,29804.0
2016-03-11 10:10:00,70.92,71.11,70.81,71.08,20212.0,59.0878,59.2461,58.9962,59.2211,20212.0
2016-03-11 10:15:00,71.08,71.11,70.92,70.99,31706.0,59.2211,59.2461,59.0878,59.1461,31706.0
2016-03-11 10:20:00,70.99,71.15,70.89,71.12,16863.0,59.1461,59.2794,59.0628,59.2544,16863.0
2016-03-11 10:25:00,71.08,71.21,70.98,71.12,66044.0,59.2211,59.3294,59.1378,59.2544,66044.0
2016-03-11 10:30:00,71.12,71.39,71.12,71.39,30330.0,59.2544,59.4794,59.2544,59.4794,30330.0
2016-03-11 10:35:00,71.32,71.4,71.27,71.4,19697.0,59.4211,59.4877,59.3794,59.4877,19697.0
2016-03-11 10:40:00,71.4,71.41,71.28,71.31,26371.0,59.4877,59.4961,59.3877,59.4127,26371.0
2016-03-11 10:45:00,71.31,71.36,71.24,71.32,26823.0,59.4127,59.4544,59.3544,59.4211,26823.0
2016-03-11 10:50:00,71.31,71.33,71.12,71.25,17467.0,59.4127,59.4294,59.2544,59.3627,17467.0
2016-03-11 10:55:00,71.24,71.25,71.11,71.22,11945.0,59.3544,59.3627,59.2461,59.3378,11945.0
2016-03-11 11:00:00,71.2,71.23,70.97,71.0,37624.0,59.3211,59.3461,59.1295,59.1545,37624.0
2016-03-11 11:05:00,70.98,71.04,70.87,71.03,17240.0,59.1378,59.1878,59.0461,59.1795,17240.0
2016-03-11 11:10:00,71.02,71.06,70.96,71.03,32710.0,59.1711,59.2044,59.1211,59.1795,32710.0
2016-03-11 11:15:00,71.03,71.16,71.03,71.13,41865.0,59.1795,59.2878,59.1795,59.2628,41865.0
2016-03-11 11:20:00,71.13,71.24,71.07,71.23,19981.0,59.2628,59.3544,59.2128,59.3461,19981.0
2016-03-11 11:25:00,71.22,71.62,71.22,71.51,47491.0,59.3378,59.671,59.3378,59.5794,47491.0
2016-03-11 11:30:00,71.54,71.85,71.54,71.85,58206.0,59.6044,59.8626,59.6044,59.8626,58206.0
2016-03-11 11:35:00,71.87,71.94,71.67,71.87,53711.0,59.8793,59.9376,59.7127,59.8793,53711.0
2016-03-11 11:40:00,71.86,71.99,71.71,71.73,63251.0,59.871,59.9793,59.746,59.7627,63251.0
2016-03-11 11:45:00,71.73,71.83,71.63,71.8,28198.0,59.7627,59.846,59.6793,59.821,28198.0
2016-03-11 11:50:00,71.78,71.88,71.74,71.77,18237.0,59.8043,59.8876,59.771,59.796,18237.0
2016-03-11 11:55:00,71.74,71.88,71.62,71.74,17854.0,59.771,59.8876,59.671,59.771,17854.0
2016-03-11 12:00:00,71.74,71.93,71.74,71.89,27508.0,59.771,59.9293,59.771,59.896,27508.0
2016-03-11 12:05:00,71.89,72.05,71.89,71.95,52826.0,59.896,60.0293,59.896,59.946,52826.0
2016-03-11 12:10:00,71.97,72.25,71.96,72.24,55050.0,59.9626,60.1959,59.9543,60.1876,55050.0
2016-03-11 12:15:00,72.25,72.28,72.01,72.08,22353.0,60.1959,60.2209,59.9959,60.0543,22353.0
2016-03-11 12:20:00,72.08,72.12,71.87,71.93,20564.0,60.0543,60.0876,59.8793,59.9293,20564.0
2016-03-11 12:25:00,71.93,71.95,71.86,71.87,25564.0,59.9293,59.946,59.871,59.8793,25564.0
2016-03-11 12:30:00,71.91,72.07,71.91,72.0,21724.0,59.9126,60.0459,59.9126,59.9876,21724.0
2016-03-11 12:35:00,72.0,72.05,71.92,72.01,32349.0,59.9876,60.0293,59.921,59.9959,32349.0
2016-03-11 12:40:00,72.03,72.16,72.02,72.14,19377.0,60.0126,60.1209,60.0043,60.1043,19377.0
2016-03-11 12:45:00,72.13,72.15,72.08,72.14,25866.0,60.0959,60.1126,60.0543,60.1043,25866.0
2016-03-11 12:50:00,72.11,72.11,71.85,71.85,23576.0,60.0793,60.0793,59.8626,59.8626,23576.0
2016-03-11 12:55:00,71.85,71.95,71.82,71.9,30788.0,59.8626,59.946,59.8376,59.9043,30788.0
2016-03-11 13:00:00,71.94,72.01,71.9,72.0,30368.0,59.9376,59.9959,59.9043,59.9876,30368.0
2016-03-11 13:05:00,72.0,72.11,71.99,72.06,20915.0,59.9876,60.0793,59.9793,60.0376,20915.0
2016-03-11 13:10:00,72.06,72.1,72.02,72.06,7506.0,60.0376,60.0709,60.0043,60.0376,7506.0
2016-03-11 13:15:00,72.07,72.09,71.98,72.03,31821.0,60.0459,60.0626,59.971,60.0126,31821.0
2016-03-11 13:20:00,72.01,72.06,71.97,72.0,27321.0,59.9959,60.0376,59.9626,59.9876,27321.0
2016-03-11 13:25:00,72.01,72.08,71.97,72.07,8977.0,59.9959,60.0543,59.9626,60.0459,8977.0
2016-03-11 13:30:00,72.05,72.12,71.99,72.11,28701.0,60.0293,60.0876,59.9793,60.0793,28701.0
2016-03-11 13:35:00,72.08,72.11,71.97,72.0,15531.0,60.0543,60.0793,59.9626,59.9876,15531.0
2016-03-11 13:40:00,71.98,72.02,71.96,71.97,14018.0,59.971,60.0043,59.9543,59.9626,14018.0
2016-03-11 13:45:00,71.97,72.13,71.95,72.12,41180.0,59.9626,60.0959,59.946,60.0876,41180.0
2016-03-11 13:50:00,72.09,72.16,72.07,72.16,19089.0,60.0626,60.1209,60.0459,60.1209,19089.0
2016-03-11 13:55:00,72.17,72.39,72.16,72.33,46363.0,60.1293,60.3125,60.1209,60.2626,46363.0
2016-03-11 14:00:00,72.35,72.46,72.31,72.43,44223.0,60.2792,60.3709,60.2459,60.3459,44223.0
2016-03-11 14:05:00,72.42,72.55,72.4,72.44,67202.0,60.3375,60.4459,60.3209,60.3542,67202.0
2016-03-11 14:10:00,72.46,72.49,72.38,72.39,15247.0,60.3709,60.3959,60.3042,60.3125,15247.0
2016-03-11 14:15:00,72.35,72.36,72.25,72.34,13976.0,60.2792,60.2876,60.1959,60.2709,13976.0
2016-03-11 14:20:00,72.36,72.42,72.25,72.39,26922.0,60.2876,60.3375,60.1959,60.3125,26922.0
2016-03-11 14:25:00,72.36,72.42,72.26,72.26,26752.0,60.2876,60.3375,60.2042,60.2042,26752.0
2016-03-11 14:30:00,72.26,72.41,72.22,72.38,23808.0,60.2042,60.3292,60.1709,60.3042,23808.0
2016-03-11 14:35:00,72.38,72.41,72.27,72.29,13563.0,60.3042,60.3292,60.2126,60.2292,13563.0
2016-03-11 14:40:00,72.26,72.29,72.16,72.28,26670.0,60.2042,60.2292,60.1209,60.2209,26670.0
2016-03-11 14:45:00,72.28,72.38,72.26,72.27,36794.0,60.2209,60.3042,60.2042,60.2126,36794.0
2016-03-11 14:50:00,72.27,72.27,72.18,72.25,22429.0,60.2126,60.2126,60.1376,60.1959,22429.0
2016-03-11 14:55:00,72.25,72.3,72.12,72.3,30911.0,60.1959,60.2376,60.0876,60.2376,30911.0
2016-03-11 15:00:00,72.29,72.35,72.17,72.18,38197.0,60.2292,60.2792,60.1293,60.1376,38197.0
2016-03-11 15:05:00,72.18,72.34,72.11,72.32,63521.0,60.1376,60.2709,60.0793,60.2542,63521.0
2016-03-11 15:10:00,72.35,72.43,72.27,72.38,50538.0,60.2792,60.3459,60.2126,60.3042,50538.0
2016-03-11 15:15:00,72.37,72.4,72.25,72.4,44123.0,60.2959,60.3209,60.1959,60.3209,44123.0
2016-03-11 15:20:00,72.4,72.52,72.39,72.51,76079.0,60.3209,60.4209,60.3125,60.4125,76079.0
2016-03-11 15:25:00,72.5,72.5,72.39,72.42,48480.0,60.4042,60.4042,60.3125,60.3375,48480.0
2016-03-11 15:30:00,72.42,72.56,72.41,72.54,85854.0,60.3375,60.4542,60.3292,60.4375,85854.0
2016-03-11 15:35:00,72.54,72.58,72.51,72.57,40971.0,60.4375,60.4709,60.4125,60.4625,40971.0
2016-03-11 15:40:00,72.57,72.71,72.56,72.71,67468.0,60.4625,60.5792,60.4542,60.5792,67468.0
2016-03-11 15:45:00,72.68,72.69,72.61,72.68,59971.0,60.5542,60.5625,60.4958,60.5542,59971.0
2016-03-11 15:50:00,72.69,72.79,72.66,72.71,138636.0,60.5625,60.6458,60.5375,60.5792,138636.0
2016-03-11 15:55:00,72.72,72.8,72.65,72.77,204195.0,60.5875,60.6541,60.5292,60.6292,204195.0
2016-03-14 09:30:00,72.17,72.7,71.52,72.54,219714.0,60.1293,60.5708,59.5877,60.4375,219714.0
2016-03-14 09:35:00,72.58,72.59,72.36,72.57,48030.0,60.4709,60.4792,60.2876,60.4625,48030.0
2016-03-14 09:40:00,72.57,72.64,72.44,72.55,27186.0,60.4625,60.5208,60.3542,60.4459,27186.0
2016-03-14 09:45:00,72.55,72.63,72.37,72.63,33297.0,60.4459,60.5125,60.2959,60.5125,33297.0
2016-03-14 09:50:00,72.63,72.69,72.23,72.31,28862.0,60.5125,60.5625,60.1792,60.2459,28862.0
2016-03-14 09:55:00,72.3,72.32,71.96,72.04,88139.0,60.2376,60.2542,59.9543,60.0209,88139.0
2016-03-14 10:00:00,72.07,72.3,72.01,72.26,20185.0,60.0459,60.2376,59.9959,60.2042,20185.0
2016-03-14 10:05:00,72.24,72.3,72.03,72.24,29191.0,60.1876,60.2376,60.0126,60.1876,29191.0
2016-03-14 10:10:00,72.25,72.4,72.21,72.4,21744.0,60.1959,60.3209,60.1626,60.3209,21744.0
2016-03-14 10:15:00,72.42,72.56,72.39,72.46,15287.0,60.3375,60.4542,60.3125,60.3709,15287.0
2016-03-14 10:20:00,72.5,72.55,72.33,72.4,42223.0,60.4042,60.4459,60.2626,60.3209,42223.0
2016-03-14 10:25:00,72.4,72.55,72.39,72.49,22009.0,60.3209,60.4459,60.3125,60.3959,22009.0
2016-03-14 10:30:00,72.47,72.58,72.4,72.44,27402.0,60.3792,60.4709,60.3209,60.3542,27402.0
2016-03-14 10:35:00,72.42,72.66,72.41,72.56,52241.0,60.3375,60.5375,60.3292,60.4542,52241.0
2016-03-14 10:40:00,72.54,72.8,72.52,72.8,21216.0,60.4375,60.6541,60.4209,60.6541,21216.0
2016-03-14 10:45:00,72.8,73.1,72.78,73.1,47503.0,60.6541,60.9041,60.6375,60.9041,47503.0
2016-03-14 10:50:00,73.09,73.13,72.87,72.88,28170.0,60.8958,60.9291,60.7125,60.7208,28170.0
2016-03-14 10:55:00,72.88,72.95,72.67,72.67,15530.0,60.7208,60.7791,60.5458,60.5458,15530.0
2016-03-14 11:00:00,72.63,72.73,72.56,72.62,21146.0,60.5125,60.5958,60.4542,60.5042,21146.0
2016-03-14 11:05:00,72.58,72.71,72.53,72.65,15121.0,60.4709,60.5792,60.4292,60.5292,15121.0
2016-03-14 11:10:00,72.69,72.8,72.63,72.67,17044.0,60.5625,60.6541,60.5125,60.5458,17044.0
2016-03-14 11:15:00,72.68,72.74,72.58,72.69,11375.0,60.5542,60.6042,60.4709,60.5625,11375.0
2016-03-14 11:20:00,72.69,72.96,72.67,72.96,43128.0,60.5625,60.7875,60.5458,60.7875,43128.0
2016-03-14 11:25:00,72.97,73.14,72.9,72.97,65825.0,60.7958,60.9374,60.7375,60.7958,65825.0
2016-03-14 11:30:00,72.94,72.99,72.78,72.78,22319.0,60.7708,60.8124,60.6375,60.6375,22319.0
2016-03-14 11:35:00,72.77,73.07,72.7,73.06,32096.0,60.6292,60.8791,60.5708,60.8708,32096.0
2016-03-14 11:40:00,73.09,73.21,73.06,73.16,22987.0,60.8958,60.9957,60.8708,60.9541,22987.0
2016-03-14 11:45:00,73.12,73.19,73.0,73.12,55183.0,60.9208,60.9791,60.8208,60.9208,55183.0
2016-03-14 11:50:00,73.15,73.16,73.08,73.14,19801.0,60.9458,60.9541,60.8874,60.9374,19801.0
2016-03-14 11:55:00,73.12,73.19,72.89,72.89,35313.0,60.9208,60.9791,60.7291,60.7291,35313.0
2016-03-14 12:00:00,72.93,72.93,72.61,72.61,23506.0,60.7625,60.7625,60.4958,60.4958,23506.0
2016-03-14 12:05:00,72.65,72.79,72.58,72.69,12764.0,60.5292,60.6458,60.4709,60.5625,12764.0
2016-03-14 12:10:00,72.66,72.71,72.58,72.59,15299.0,60.5375,60.5792,60.4709,60.4792,15299.0
2016-03-14 12:15:00,72.59,72.63,72.55,72.6,16315.0,60.4792,60.5125,60.4459,60.4875,16315.0
2016-03-14 12:20:00,72.6,72.62,72.48,72.48,23415.0,60.4875,60.5042,60.3875,60.3875,23415.0
2016-03-14 12:25:00,72.49,72.69,72.48,72.67,35817.0,60.3959,60.5625,60.3875,60.5458,35817.0
2016-03-14 12:30:00,72.67,72.7,72.61,72.65,12646.0,60.5458,60.5708,60.4958,60.5292,12646.0
2016-03-14 12:35:00,72.65,72.8,72.63,72.76,27584.0,60.5292,60.6541,60.5125,60.6208,27584.0
2016-03-14 12:40:00,72.74,72.8,72.71,72.74,15031.0,60.6042,60.6541,60.5792,60.6042,15031.0
2016-03-14 12:45:00,72.73,72.78,72.7,72.72,11601.0,60.5958,60.6375,60.5708,60.5875,11601.0
2016-03-14 12:50:00,72.74,72.8,72.73,72.79,8975.0,60.6042,60.6541,60.5958,60.6458,8975.0
2016-03-14 12:55:00,72.79,72.8,72.73,72.78,4939.0,60.6458,60.6541,60.5958,60.6375,4939.0
2016-03-14 13:00:00,72.8,72.8,72.69,72.74,18079.0,60.6541,60.6541,60.5625,60.6042,18079.0
2016-03-14 13:05:00,72.73,72.76,72.65,72.68,26899.0,60.5958,60.6208,60.5292,60.5542,26899.0
2016-03-14 13:10:00,72.66,72.69,72.52,72.52,9600.0,60.5375,60.5625,60.4209,60.4209,9600.0
2016-03-14 13:15:00,72.52,72.74,72.51,72.73,36484.0,60.4209,60.6042,60.4125,60.5958,36484.0
2016-03-14 13:20:00,72.73,72.73,72.49,72.49,26338.0,60.5958,60.5958,60.3959,60.3959,26338.0
2016-03-14 13:25:00,72.49,72.6,72.47,72.57,17570.0,60.3959,60.4875,60.3792,60.4625,17570.0
2016-03-14 13:30:00,72.57,72.6,72.53,72.53,12668.0,60.4625,60.4875,60.4292,60.4292,12668.0
2016-03-14 13:35:00,72.54,72.55,72.44,72.44,15985.0,60.4375,60.4459,60.3542,60.3542,15985.0
2016-03-14 13:40:00,72.44,72.57,72.42,72.57,15383.0,60.3542,60.4625,60.3375,60.4625,15383.0
2016-03-14 13:45:00,72.57,72.61,72.44,72.53,36056.0,60.4625,60.4958,60.3542,60.4292,36056.0
2016-03-14 13:50:00,72.52,72.59,72.47,72.5,12262.0,60.4209,60.4792,60.3792,60.4042,12262.0
2016-03-14 13:55:00,72.52,72.7,72.49,72.63,40620.0,60.4209,60.5708,60.3959,60.5125,40620.0
2016-03-14 14:00:00,72.62,72.68,72.56,72.58,14366.0,60.5042,60.5542,60.4542,60.4709,14366.0
2016-03-14 14:05:00,72.56,72.56,72.45,72.48,13701.0,60.4542,60.4542,60.3625,60.3875,13701.0
2016-03-14 14:10:00,72.48,72.7,72.45,72.67,25251.0,60.3875,60.5708,60.3625,60.5458,25251.0
2016-03-14 14:15:00,72.64,72.73,72.63,72.69,18092.0,60.5208,60.5958,60.5125,60.5625,18092.0
2016-03-14 14:20:00,72.69,72.79,72.64,72.75,15532.0,60.5625,60.6458,60.5208,60.6125,15532.0
2016-03-14 14:25:00,72.75,72.83,72.69,72.81,22276.0,60.6125,60.6791,60.5625,60.6625,22276.0
2016-03-14 14:30:00,72.81,72.82,72.74,72.77,11203.0,60.6625,60.6708,60.6042,60.6292,11203.0
2016-03-14 14:35:00,72.78,72.8,72.74,72.77,8956.0,60.6375,60.6541,60.6042,60.6292,8956.0
2016-03-14 14:40:00,72.78,72.85,72.73,72.73,13930.0,60.6375,60.6958,60.5958,60.5958,13930.0
2016-03-14 14:45:00,72.73,72.78,72.69,72.73,10778.0,60.5958,60.6375,60.5625,60.5958,10778.0
2016-03-14 14:50:00,72.75,72.8,72.71,72.76,24955.0,60.6125,60.6541,60.5792,60.6208,24955.0
2016-03-14 14:55:00,72.76,72.77,72.65,72.68,38697.0,60.6208,60.6292,60.5292,60.5542,38697.0
2016-03-14 15:00:00,72.68,72.7,72.53,72.61,26703.0,60.5542,60.5708,60.4292,60.4958,26703.0
2016-03-14 15:05:00,72.61,72.7,72.6,72.67,33262.0,60.4958,60.5708,60.4875,60.5458,33262.0
2016-03-14 15:10:00,72.67,72.7,72.62,72.68,43158.0,60.5458,60.5708,60.5042,60.5542,43158.0
2016-03-14 15:15:00,72.65,72.69,72.55,72.65,40472.0,60.5292,60.5625,60.4459,60.5292,40472.0
2016-03-14 15:20:00,72.64,72.65,72.5,72.63,33829.0,60.5208,60.5292,60.4042,60.5125,33829.0
2016-03-14 15:25:00,72.62,72.81,72.62,72.67,35053.0,60.5042,60.6625,60.5042,60.5458,35053.0
2016-03-14 15:30:00,72.68,72.7,72.61,72.61,25261.0,60.5542,60.5708,60.4958,60.4958,25261.0
2016-03-14 15:35:00,72.62,72.67,72.57,72.66,18819.0,60.5042,60.5458,60.4625,60.5375,18819.0
2016-03-14 15:40:00,72.67,72.77,72.67,72.77,31231.0,60.5458,60.6292,60.5458,60.6292,31231.0
2016-03-14 15:45:00,72.75,72.81,72.69,72.75,50985.0,60.6125,60.6625,60.5625,60.6125,50985.0
2016-03-14 15:50:00,72.77,72.77,72.69,72.71,56368.0,60.6292,60.6292,60.5625,60.5792,56368.0
2016-03-14 15:55:00,72.71,73.01,72.71,72.79,258640.0,60.5792,60.8291,60.5792,60.6458,258640.0
2016-03-15 09:30:00,73.52,74.4,73.5,74.06,307688.0,61.254,61.9872,61.2374,61.7039,307688.0
2016-03-15 09:35:00,74.06,74.29,73.8,73.94,206366.0,61.7039,61.8956,61.4873,61.6039,206366.0
2016-03-15 09:40:00,73.95,74.02,73.74,73.94,130314.0,61.6123,61.6706,61.4373,61.6039,130314.0
2016-03-15 09:45:00,73.94,74.0,73.8,73.96,104418.0,61.6039,61.6539,61.4873,61.6206,104418.0
2016-03-15 09:50:00,73.99,74.07,73.63,73.73,85379.0,61.6456,61.7123,61.3457,61.429,85379.0
2016-03-15 09:55:00,73.73,73.85,73.53,73.57,47776.0,61.429,61.529,61.2624,61.2957,47776.0
2016-03-15 10:00:00,73.59,73.67,72.82,72.83,94783.0,61.3123,61.379,60.6708,60.6791,94783.0
2016-03-15 10:05:00,72.87,73.03,72.69,72.8,114622.0,60.7125,60.8458,60.5625,60.6541,114622.0
2016-03-15 10:10:00,72.78,72.85,72.72,72.81,121273.0,60.6375,60.6958,60.5875,60.6625,121273.0
2016-03-15 10:15:00,72.8,73.12,72.76,73.01,67459.0,60.6541,60.9208,60.6208,60.8291,67459.0
2016-03-15 10:20:00,72.98,73.33,72.86,73.21,50593.0,60.8041,61.0957,60.7041,60.9957,50593.0
2016-03-15 10:25:00,73.2,73.34,73.02,73.24,30434.0,60.9874,61.1041,60.8374,61.0207,30434.0
2016-03-15 10:30:00,73.23,73.33,73.02,73.02,29972.0,61.0124,61.0957,60.8374,60.8374,29972.0
2016-03-15 10:35:00,73.05,73.21,73.03,73.2,34239.0,60.8624,60.9957,60.8458,60.9874,34239.0
2016-03-15 10:40:00,73.2,73.2,72.75,72.75,70693.0,60.9874,60.9874,60.6125,60.6125,70693.0
2016-03-15 10:45:00,72.75,72.86,72.55,72.86,71761.0,60.6125,60.7041,60.4459,60.7041,71761.0
2016-03-15 10:50:00,72.85,72.88,72.47,72.54,60430.0,60.6958,60.7208,60.3792,60.4375,60430.0
2016-03-15 10:55:00,72.52,72.78,72.5,72.73,44108.0,60.4209,60.6375,60.4042,60.5958,44108.0
2016-03-15 11:00:00,72.75,72.77,72.57,72.58,42756.0,60.6125,60.6292,60.4625,60.4709,42756.0
2016-03-15 11:05:00,72.57,72.74,72.35,72.66,27520.0,60.4625,60.6042,60.2792,60.5375,27520.0
2016-03-15 11:10:00,72.66,72.79,72.58,72.7,29549.0,60.5375,60.6458,60.4709,60.5708,29549.0
2016-03-15 11:15:00,72.71,72.78,72.64,72.64,26325.0,60.5792,60.6375,60.5208,60.5208,26325.0
2016-03-15 11:20:00,72.66,72.82,72.65,72.75,19933.0,60.5375,60.6708,60.5292,60.6125,19933.0
2016-03-15 11:25:00,72.78,72.91,72.78,72.86,23660.0,60.6375,60.7458,60.6375,60.7041,23660.0
2016-03-15 11:30:00,72.88,73.02,72.83,72.94,28767.0,60.7208,60.8374,60.6791,60.7708,28767.0
2016-03-15 11:35:00,72.92,73.0,72.87,72.89,16775.0,60.7541,60.8208,60.7125,60.7291,16775.0
2016-03-15 11:40:00,72.88,72.88,72.71,72.78,22958.0,60.7208,60.7208,60.5792,60.6375,22958.0
2016-03-15 11:45:00,72.78,72.8,72.71,72.75,8576.0,60.6375,60.6541,60.5792,60.6125,8576.0
2016-03-15 11:50:00,72.74,72.76,72.68,72.73,13019.0,60.6042,60.6208,60.5542,60.5958,13019.0
2016-03-15 11:55:00,72.72,72.89,72.7,72.85,47448.0,60.5875,60.7291,60.5708,60.6958,47448.0
2016-03-15 12:00:00,72.85,72.94,72.77,72.79,19943.0,60.6958,60.7708,60.6292,60.6458,19943.0
2016-03-15 12:05:00,72.8,72.86,72.64,72.69,20136.0,60.6541,60.7041,60.5208,60.5625,20136.0
2016-03-15 12:10:00,72.71,72.88,72.67,72.88,27573.0,60.5792,60.7208,60.5458,60.7208,27573.0
2016-03-15 12:15:00,72.86,72.96,72.77,72.84,23406.0,60.7041,60.7875,60.6292,60.6875,23406.0
2016-03-15 12:20:00,72.81,72.96,72.8,72.96,24918.0,60.6625,60.7875,60.6541,60.7875,24918.0
2016-03-15 12:25:00,72.96,73.03,72.94,72.97,13745.0,60.7875,60.8458,60.7708,60.7958,13745.0
2016-03-15 12:30:00,72.97,73.02,72.89,72.97,22945.0,60.7958,60.8374,60.7291,60.7958,22945.0
2016-03-15 12:35:00,72.98,73.03,72.93,72.95,12937.0,60.8041,60.8458,60.7625,60.7791,12937.0
2016-03-15 12:40:00,72.95,73.05,72.92,72.98,24520.0,60.7791,60.8624,60.7541,60.8041,24520.0
2016-03-15 12:45:00,72.95,72.97,72.83,72.84,14468.0,60.7791,60.7958,60.6791,60.6875,14468.0
2016-03-15 12:50:00,72.81,72.98,72.78,72.94,14830.0,60.6625,60.8041,60.6375,60.7708,14830.0
2016-03-15 12:55:00,72.93,72.94,72.82,72.9,8161.0,60.7625,60.7708,60.6708,60.7375,8161.0
2016-03-15 13:00:00,72.9,72.92,72.85,72.91,10266.0,60.7375,60.7541,60.6958,60.7458,10266.0
2016-03-15 13:05:00,72.89,73.03,72.86,72.88,25177.0,60.7291,60.8458,60.7041,60.7208,25177.0
2016-03-15 13:10:00,72.88,72.93,72.77,72.8,13466.0,60.7208,60.7625,60.6292,60.6541,13466.0
2016-03-15 13:15:00,72.79,73.04,72.79,73.02,31884.0,60.6458,60.8541,60.6458,60.8374,31884.0
2016-03-15 13:20:00,73.04,73.22,73.03,73.18,17118.0,60.8541,61.0041,60.8458,60.9707,17118.0
2016-03-15 13:25:00,73.18,73.28,73.15,73.26,25970.0,60.9707,61.0541,60.9458,61.0374,25970.0
2016-03-15 13:30:00,73.28,73.42,73.27,73.4,39045.0,61.0541,61.1707,61.0457,61.154,39045.0
2016-03-15 13:35:00,73.4,73.5,73.4,73.48,23765.0,61.154,61.2374,61.154,61.2207,23765.0
2016-03-15 13:40:00,73.51,73.57,73.48,73.51,25215.0,61.2457,61.2957,61.2207,61.2457,25215.0
2016-03-15 13:45:00,73.53,73.56,73.52,73.53,32004.0,61.2624,61.2873,61.254,61.2624,32004.0
2016-03-15 13:50:00,73.53,73.58,73.49,73.57,38425.0,61.2624,61.304,61.229,61.2957,38425.0
2016-03-15 13:55:00,73.56,73.6,73.51,73.57,29066.0,61.2873,61.3207,61.2457,61.2957,29066.0
2016-03-15 14:00:00,73.58,73.6,73.35,73.35,36463.0,61.304,61.3207,61.1124,61.1124,36463.0
2016-03-15 14:05:00,73.34,73.41,73.26,73.41,30508.0,61.1041,61.1624,61.0374,61.1624,30508.0
2016-03-15 14:10:00,73.41,73.48,73.36,73.46,17096.0,61.1624,61.2207,61.1207,61.204,17096.0
2016-03-15 14:15:00,73.47,73.49,73.42,73.43,22456.0,61.2124,61.229,61.1707,61.179,22456.0
2016-03-15 14:20:00,73.41,73.43,73.31,73.31,13228.0,61.1624,61.179,61.0791,61.0791,13228.0
2016-03-15 14:25:00,73.33,73.36,73.27,73.34,21215.0,61.0957,61.1207,61.0457,61.1041,21215.0
2016-03-15 14:30:00,73.35,73.38,73.3,73.34,12281.0,61.1124,61.1374,61.0707,61.1041,12281.0
2016-03-15 14:35:00,73.35,73.38,73.31,73.33,16297.0,61.1124,61.1374,61.0791,61.0957,16297.0
2016-03-15 14:40:00,73.33,73.35,73.28,73.31,11228.0,61.0957,61.1124,61.0541,61.0791,11228.0
2016-03-15 14:45:00,73.29,73.31,73.21,73.21,15085.0,61.0624,61.0791,60.9957,60.9957,15085.0
2016-03-15 14:50:00,73.22,73.38,73.21,73.38,50951.0,61.0041,61.1374,60.9957,61.1374,50951.0
2016-03-15 14:55:00,73.38,73.53,73.37,73.51,29666.0,61.1374,61.2624,61.129,61.2457,29666.0
2016-03-15 15:00:00,73.5,73.55,73.48,73.54,17948.0,61.2374,61.279,61.2207,61.2707,17948.0
2016-03-15 15:05:00,73.53,73.56,73.5,73.55,19671.0,61.2624,61.2873,61.2374,61.279,19671.0
2016-03-15 15:10:00,73.55,73.66,73.52,73.65,47197.0,61.279,61.3707,61.254,61.3623,47197.0
2016-03-15 15:15:00,73.66,73.76,73.64,73.76,36807.0,61.3707,61.454,61.354,61.454,36807.0
2016-03-15 15:20:00,73.75,73.8,73.58,73.6,56265.0,61.4456,61.4873,61.304,61.3207,56265.0
2016-03-15 15:25:00,73.61,73.75,73.6,73.72,21402.0,61.329,61.4456,61.3207,61.4207,21402.0
2016-03-15 15:30:00,73.72,73.73,73.61,73.61,36666.0,61.4207,61.429,61.329,61.329,36666.0
2016-03-15 15:35:00,73.62,73.63,73.44,73.44,38841.0,61.3373,61.3457,61.1874,61.1874,38841.0
2016-03-15 15:40:00,73.44,73.57,73.42,73.48,35639.0,61.1874,61.2957,61.1707,61.2207,35639.0
2016-03-15 15:45:00,73.48,73.55,73.44,73.46,64047.0,61.2207,61.279,61.1874,61.204,64047.0
2016-03-15 15:50:00,73.46,73.53,73.42,73.5,58275.0,61.204,61.2624,61.1707,61.2374,58275.0
2016-03-15 15:55:00,73.51,73.62,73.47,73.61,121522.0,61.2457,61.3373,61.2124,61.329,121522.0
2016-03-16 09:30:00,72.92,73.38,72.9,73.33,55803.0,60.7541,61.1374,60.7375,61.0957,55803.0
2016-03-16 09:35:00,73.38,74.11,73.34,74.0,31596.0,61.1374,61.7456,61.1041,61.6539,31596.0
2016-03-16 09:40:00,74.0,74.22,73.93,74.09,28127.0,61.6539,61.8372,61.5956,61.7289,28127.0
2016-03-16 09:45:00,74.06,74.18,73.84,74.02,17222.0,61.7039,61.8039,61.5206,61.6706,17222.0
2016-03-16 09:50:00,74.01,74.25,74.0,74.15,29597.0,61.6623,61.8622,61.6539,61.7789,29597.0
2016-03-16 09:55:00,74.19,74.25,74.0,74.0,27891.0,61.8122,61.8622,61.6539,61.6539,27891.0
2016-03-16 10:00:00,74.06,74.17,73.64,73.72,19209.0,61.7039,61.7956,61.354,61.4207,19209.0
2016-03-16 10:05:00,73.72,73.85,73.69,73.83,22671.0,61.4207,61.529,61.3957,61.5123,22671.0
2016-03-16 10:10:00,73.81,73.83,73.62,73.65,21339.0,61.4956,61.5123,61.3373,61.3623,21339.0
2016-03-16 10:15:00,73.65,73.67,73.35,73.57,33073.0,61.3623,61.379,61.1124,61.2957,33073.0
2016-03-16 10:20:00,73.58,73.63,73.4,73.5,19906.0,61.304,61.3457,61.154,61.2374,19906.0
2016-03-16 10:25:00,73.49,73.66,73.28,73.39,52695.0,61.229,61.3707,61.0541,61.1457,52695.0
2016-03-16 10:30:00,73.44,73.66,73.44,73.54,17588.0,61.1874,61.3707,61.1874,61.2707,17588.0
2016-03-16 10:35:00,73.54,73.62,73.54,73.57,34239.0,61.2707,61.3373,61.2707,61.2957,34239.0
2016-03-16 10:40:00,73.55,73.7,73.55,73.69,41024.0,61.279,61.404,61.279,61.3957,41024.0
2016-03-16 10:45:00,73.7,73.71,73.59,73.65,30394.0,61.404,61.4123,61.3123,61.3623,30394.0
2016-03-16 10:50:00,73.63,73.71,73.6,73.64,13153.0,61.3457,61.4123,61.3207,61.354,13153.0
2016-03-16 10:55:00,73.63,73.66,73.59,73.6,23270.0,61.3457,61.3707,61.3123,61.3207,23270.0
2016-03-16 11:00:00,73.6,73.66,73.47,73.64,37461.0,61.3207,61.3707,61.2124,61.354,37461.0
2016-03-16 11:05:00,73.65,73.98,73.64,73.98,34774.0,61.3623,61.6373,61.354,61.6373,34774.0
2016-03-16 11:10:00,73.98,74.04,73.91,73.92,81551.0,61.6373,61.6873,61.579,61.5873,81551.0
2016-03-16 11:15:00,73.91,74.22,73.9,74.1,63252.0,61.579,61.8372,61.5706,61.7373,63252.0
2016-03-16 11:20:00,74.09,74.15,74.06,74.1,18072.0,61.7289,61.7789,61.7039,61.7373,18072.0
2016-03-16 11:25:00,74.13,74.15,74.05,74.15,26777.0,61.7623,61.7789,61.6956,61.7789,26777.0
2016-03-16 11:30:00,74.16,74.18,74.12,74.13,17238.0,61.7872,61.8039,61.7539,61.7623,17238.0
2016-03-16 11:35:00,74.13,74.2,74.08,74.19,26084.0,61.7623,61.8206,61.7206,61.8122,26084.0
2016-03-16 11:40:00,74.19,74.24,74.08,74.13,26963.0,61.8122,61.8539,61.7206,61.7623,26963.0
2016-03-16 11:45:00,74.12,74.15,74.02,74.02,24838.0,61.7539,61.7789,61.6706,61.6706,24838.0
2016-03-16 11:50:00,74.01,74.08,73.85,73.94,49233.0,61.6623,61.7206,61.529,61.6039,49233.0
2016-03-16 11:55:00,73.96,74.01,73.88,73.9,18466.0,61.6206,61.6623,61.554,61.5706,18466.0
2016-03-16 12:00:00,73.9,74.01,73.89,73.93,25132.0,61.5706,61.6623,61.5623,61.5956,25132.0
2016-03-16 12:05:00,73.93,74.19,73.93,74.18,33502.0,61.5956,61.8122,61.5956,61.8039,33502.0
2016-03-16 12:10:00,74.15,74.23,74.12,74.21,18923.0,61.7789,61.8456,61.7539,61.8289,18923.0
2016-03-16 12:15:00,74.21,74.23,74.12,74.12,13043.0,61.8289,61.8456,61.7539,61.7539,13043.0
2016-03-16 12:20:00,74.11,74.16,74.08,74.09,13091.0,61.7456,61.7872,61.7206,61.7289,13091.0
2016-03-16 12:25:00,74.09,74.09,73.99,74.0,15373.0,61.7289,61.7289,61.6456,61.6539,15373.0
2016-03-16 12:30:00,74.0,74.06,73.99,74.01,15954.0,61.6539,61.7039,61.6456,61.6623,15954.0
2016-03-16 12:35:00,74.02,74.06,73.99,74.05,72106.0,61.6706,61.7039,61.6456,61.6956,72106.0
2016-03-16 12:40:00,74.05,74.11,73.74,73.75,108032.0,61.6956,61.7456,61.4373,61.4456,108032.0
2016-03-16 12:45:00,73.76,73.82,73.67,73.67,78247.0,61.454,61.504,61.379,61.379,78247.0
2016-03-16 12:50:00,73.7,73.85,73.57,73.85,117997.0,61.404,61.529,61.2957,61.529,117997.0
2016-03-16 12:55:00,73.83,73.98,73.8,73.97,31985.0,61.5123,61.6373,61.4873,61.6289,31985.0
2016-03-16 13:00:00,73.97,74.02,73.89,73.98,58503.0,61.6289,61.6706,61.5623,61.6373,58503.0
2016-03-16 13:05:00,73.98,74.04,73.8,73.92,42796.0,61.6373,61.6873,61.4873,61.5873,42796.0
2016-03-16 13:10:00,73.91,74.0,73.73,73.78,30523.0,61.579,61.6539,61.429,61.4706,30523.0
2016-03-16 13:15:00,73.75,73.9,73.64,73.69,24606.0,61.4456,61.5706,61.354,61.3957,24606.0
2016-03-16 13:20:00,73.68,73.74,73.6,73.74,14434.0,61.3873,61.4373,61.3207,61.4373,14434.0
2016-03-16 13:25:00,73.72,73.82,73.63,73.67,110507.0,61.4207,61.504,61.3457,61.379,110507.0
2016-03-16 13:30:00,73.7,73.8,73.61,73.61,27669.0,61.404,61.4873,61.329,61.329,27669.0
2016-03-16 13:35:00,73.61,73.73,73.55,73.65,18813.0,61.329,61.429,61.279,61.3623,18813.0
2016-03-16 13:40:00,73.65,73.96,73.65,73.9,40236.0,61.3623,61.6206,61.3623,61.5706,40236.0
2016-03-16 13:45:00,73.87,73.9,73.76,73.88,10382.0,61.5456,61.5706,61.454,61.554,10382.0
2016-03-16 13:50:00,73.93,74.03,73.9,74.0,30756.0,61.5956,61.6789,61.5706,61.6539,30756.0
2016-03-16 13:55:00,74.0,74.04,73.82,73.86,20632.0,61.6539,61.6873,61.504,61.5373,20632.0
2016-03-16 14:00:00,73.88,74.32,73.85,73.97,86685.0,61.554,61.9206,61.529,61.6289,86685.0
2016-03-16 14:05:00,73.98,74.34,73.98,74.17,69449.0,61.6373,61.9372,61.6373,61.7956,69449.0
2016-03-16 14:10:00,74.2,74.21,73.82,73.85,20406.0,61.8206,61.8289,61.504,61.529,20406.0
2016-03-16 14:15:00,73.86,74.05,73.86,73.98,19807.0,61.5373,61.6956,61.5373,61.6373,19807.0
2016-03-16 14:20:00,73.97,74.37,73.94,74.31,37998.0,61.6289,61.9622,61.6039,61.9122,37998.0
2016-03-16 14:25:00,74.34,74.58,74.27,74.37,68105.0,61.9372,62.1372,61.8789,61.9622,68105.0
2016-03-16 14:30:00,74.43,74.6,74.35,74.46,23967.0,62.0122,62.1538,61.9455,62.0372,23967.0
2016-03-16 14:35:00,74.48,74.5,74.32,74.5,19841.0,62.0539,62.0705,61.9206,62.0705,19841.0
2016-03-16 14:40:00,74.46,74.89,74.45,74.84,139166.0,62.0372,62.3955,62.0289,62.3538,139166.0
2016-03-16 14:45:00,74.83,74.92,74.69,74.7,36046.0,62.3455,62.4204,62.2288,62.2372,36046.0
2016-03-16 14:50:00,74.71,74.77,74.65,74.66,29727.0,62.2455,62.2955,62.1955,62.2038,29727.0
2016-03-16 14:55:00,74.65,74.7,74.35,74.35,30164.0,62.1955,62.2372,61.9455,61.9455,30164.0
2016-03-16 15:00:00,74.37,74.56,74.36,74.53,35053.0,61.9622,62.1205,61.9539,62.0955,35053.0
2016-03-16 15:05:00,74.52,74.64,74.48,74.64,41013.0,62.0872,62.1872,62.0539,62.1872,41013.0
2016-03-16 15:10:00,74.61,74.93,74.61,74.73,104415.0,62.1622,62.4288,62.1622,62.2621,104415.0
2016-03-16 15:15:00,74.71,74.87,74.65,74.76,56940.0,62.2455,62.3788,62.1955,62.2871,56940.0
2016-03-16 15:20:00,74.75,74.8,74.62,74.71,59615.0,62.2788,62.3205,62.1705,62.2455,59615.0
2016-03-16 15:25:00,74.71,74.91,74.69,74.85,56334.0,62.2455,62.4121,62.2288,62.3621,56334.0
2016-03-16 15:30:00,74.87,74.91,74.7,74.8,71129.0,62.3788,62.4121,62.2372,62.3205,71129.0
2016-03-16 15:35:00,74.81,75.0,74.72,74.94,93718.0,62.3288,62.4871,62.2538,62.4371,93718.0
2016-03-16 15:40:00,74.95,75.02,74.81,74.89,83092.0,62.4454,62.5038,62.3288,62.3955,83092.0
2016-03-16 15:45:00,74.89,74.91,74.8,74.83,60495.0,62.3955,62.4121,62.3205,62.3455,60495.0
2016-03-16 15:50:00,74.82,75.01,74.74,74.88,150893.0,62.3371,62.4954,62.2705,62.3871,150893.0
2016-03-16 15:55:00,74.86,75.05,74.86,74.99,301998.0,62.3705,62.5288,62.3705,62.4788,301998.0
2016-03-17 09:30:00,74.26,74.9,73.72,74.68,145973.0,61.8706,62.4038,61.4207,62.2205,145973.0
2016-03-17 09:35:00,74.7,74.84,74.32,74.42,150104.0,62.2372,62.3538,61.9206,62.0039,150104.0
2016-03-17 09:40:00,74.45,74.47,73.52,73.59,212627.0,62.0289,62.0455,61.254,61.3123,212627.0
2016-03-17 09:45:00,73.57,73.68,73.28,73.57,143328.0,61.2957,61.3873,61.0541,61.2957,143328.0
2016-03-17 09:50:00,73.55,73.86,73.55,73.77,95024.0,61.279,61.5373,61.279,61.4623,95024.0
2016-03-17 09:55:00,73.76,74.12,73.69,73.75,79054.0,61.454,61.7539,61.3957,61.4456,79054.0
2016-03-17 10:00:00,73.76,73.93,73.69,73.81,64263.0,61.454,61.5956,61.3957,61.4956,64263.0
2016-03-17 10:05:00,73.81,73.84,73.69,73.78,70823.0,61.4956,61.5206,61.3957,61.4706,70823.0
2016-03-17 10:10:00,73.74,73.76,73.31,73.31,71356.0,61.4373,61.454,61.0791,61.0791,71356.0
2016-03-17 10:15:00,73.3,73.38,73.08,73.27,62413.0,61.0707,61.1374,60.8874,61.0457,62413.0
2016-03-17 10:20:00,73.28,73.6,73.24,73.5,165170.0,61.0541,61.3207,61.0207,61.2374,165170.0
2016-03-17 10:25:00,73.48,73.7,73.41,73.52,32036.0,61.2207,61.404,61.1624,61.254,32036.0
2016-03-17 10:30:00,73.52,73.66,73.36,73.36,32631.0,61.254,61.3707,61.1207,61.1207,32631.0
2016-03-17 10:35:00,73.34,73.52,73.25,73.52,36874.0,61.1041,61.254,61.0291,61.254,36874.0
2016-03-17 10:40:00,73.51,73.7,73.49,73.51,36095.0,61.2457,61.404,61.229,61.2457,36095.0
2016-03-17 10:45:00,73.47,73.75,73.45,73.53,56511.0,61.2124,61.4456,61.1957,61.2624,56511.0
2016-03-17 10:50:00,73.53,73.74,73.52,73.67,36804.0,61.2624,61.4373,61.254,61.379,36804.0
2016-03-17 10:55:00,73.69,73.75,73.58,73.73,45128.0,61.3957,61.4456,61.304,61.429,45128.0
2016-03-17 11:00:00,73.73,73.97,73.64,73.64,53399.0,61.429,61.6289,61.354,61.354,53399.0
2016-03-17 11:05:00,73.67,73.68,73.4,73.44,33344.0,61.379,61.3873,61.154,61.1874,33344.0
2016-03-17 11:10:00,73.41,73.47,73.35,73.4,41212.0,61.1624,61.2124,61.1124,61.154,41212.0
2016-03-17 11:15:00,73.38,73.43,73.28,73.28,26988.0,61.1374,61.179,61.0541,61.0541,26988.0
2016-03-17 11:20:00,73.3,73.57,73.27,73.4,42873.0,61.0707,61.2957,61.0457,61.154,42873.0
2016-03-17 11:25:00,73.38,73.43,73.26,73.3,27722.0,61.1374,61.179,61.0374,61.0707,27722.0
2016-03-17 11:30:00,73.3,73.38,73.27,73.36,21900.0,61.0707,61.1374,61.0457,61.1207,21900.0
2016-03-17 11:35:00,73.35,73.48,73.27,73.43,28789.0,61.1124,61.2207,61.0457,61.179,28789.0
2016-03-17 11:40:00,73.42,73.43,73.28,73.28,23760.0,61.1707,61.179,61.0541,61.0541,23760.0
2016-03-17 11:45:00,73.27,73.41,73.26,73.33,37901.0,61.0457,61.1624,61.0374,61.0957,37901.0
2016-03-17 11:50:00,73.33,73.33,73.17,73.19,27045.0,61.0957,61.0957,60.9624,60.9791,27045.0
2016-03-17 11:55:00,73.18,73.29,73.17,73.2,19700.0,60.9707,61.0624,60.9624,60.9874,19700.0
2016-03-17 12:00:00,73.18,73.45,73.18,73.4,50748.0,60.9707,61.1957,60.9707,61.154,50748.0
2016-03-17 12:05:00,73.4,73.41,73.19,73.21,25939.0,61.154,61.1624,60.9791,60.9957,25939.0
2016-03-17 12:10:00,73.21,73.24,73.16,73.23,30013.0,60.9957,61.0207,60.9541,61.0124,30013.0
2016-03-17 12:15:00,73.21,73.4,73.17,73.39,99507.0,60.9957,61.154,60.9624,61.1457,99507.0
2016-03-17 12:20:00,73.38,73.81,73.37,73.54,51442.0,61.1374,61.4956,61.129,61.2707,51442.0
2016-03-17 12:25:00,73.52,73.83,73.48,73.78,42117.0,61.254,61.5123,61.2207,61.4706,42117.0
2016-03-17 12:30:00,73.78,73.94,73.76,73.9,59330.0,61.4706,61.6039,61.454,61.5706,59330.0
2016-03-17 12:35:00,73.9,74.08,73.88,74.05,65263.0,61.5706,61.7206,61.554,61.6956,65263.0
2016-03-17 12:40:00,74.04,74.12,73.95,73.97,82154.0,61.6873,61.7539,61.6123,61.6289,82154.0
2016-03-17 12:45:00,74.01,74.21,74.0,74.15,48008.0,61.6623,61.8289,61.6539,61.7789,48008.0
2016-03-17 12:50:00,74.15,74.2,74.05,74.12,42179.0,61.7789,61.8206,61.6956,61.7539,42179.0
2016-03-17 12:55:00,74.14,74.14,74.09,74.13,27853.0,61.7706,61.7706,61.7289,61.7623,27853.0
2016-03-17 13:00:00,74.15,74.17,73.95,73.95,34924.0,61.7789,61.7956,61.6123,61.6123,34924.0
2016-03-17 13:05:00,73.95,74.19,73.94,74.16,87309.0,61.6123,61.8122,61.6039,61.7872,87309.0
2016-03-17 13:10:00,74.15,74.27,74.12,74.17,73595.0,61.7789,61.8789,61.7539,61.7956,73595.0
2016-03-17 13:15:00,74.17,74.35,74.02,74.34,79022.0,61.7956,61.9455,61.6706,61.9372,79022.0
2016-03-17 13:20:00,74.35,74.49,74.31,74.49,59119.0,61.9455,62.0622,61.9122,62.0622,59119.0
2016-03-17 13:25:00,74.47,74.55,74.46,74.51,39200.0,62.0455,62.1122,62.0372,62.0789,39200.0
2016-03-17 13:30:00,74.51,74.71,74.45,74.69,64630.0,62.0789,62.2455,62.0289,62.2288,64630.0
2016-03-17 13:35:00,74.66,75.16,74.66,74.94,151073.0,62.2038,62.6204,62.2038,62.4371,151073.0
2016-03-17 13:40:00,74.92,74.95,74.65,74.75,71108.0,62.4204,62.4454,62.1955,62.2788,71108.0
2016-03-17 13:45:00,74.75,74.91,74.67,74.9,32624.0,62.2788,62.4121,62.2122,62.4038,32624.0
2016-03-17 13:50:00,74.9,75.14,74.9,75.04,47717.0,62.4038,62.6037,62.4038,62.5204,47717.0
2016-03-17 13:55:00,75.01,75.02,74.67,74.72,96832.0,62.4954,62.5038,62.2122,62.2538,96832.0
2016-03-17 14:00:00,74.7,74.78,74.67,74.73,37705.0,62.2372,62.3038,62.2122,62.2621,37705.0
2016-03-17 14:05:00,74.73,74.86,74.7,74.81,40293.0,62.2621,62.3705,62.2372,62.3288,40293.0
2016-03-17 14:10:00,74.82,74.9,74.8,74.9,30961.0,62.3371,62.4038,62.3205,62.4038,30961.0
2016-03-17 14:15:00,74.91,74.96,74.77,74.77,29888.0,62.4121,62.4538,62.2955,62.2955,29888.0
2016-03-17 14:20:00,74.78,74.86,74.73,74.8,43925.0,62.3038,62.3705,62.2621,62.3205,43925.0
2016-03-17 14:25:00,74.8,74.81,74.7,74.74,66968.0,62.3205,62.3288,62.2372,62.2705,66968.0
2016-03-17 14:30:00,74.73,74.78,74.42,74.48,39977.0,62.2621,62.3038,62.0039,62.0539,39977.0
2016-03-17 14:35:00,74.46,74.58,74.44,74.53,81421.0,62.0372,62.1372,62.0205,62.0955,81421.0
2016-03-17 14:40:00,74.52,74.71,74.5,74.71,95434.0,62.0872,62.2455,62.0705,62.2455,95434.0
2016-03-17 14:45:00,74.71,74.82,74.66,74.78,33891.0,62.2455,62.3371,62.2038,62.3038,33891.0
2016-03-17 14:50:00,74.79,74.96,74.75,74.93,41874.0,62.3121,62.4538,62.2788,62.4288,41874.0
2016-03-17 14:55:00,74.93,74.96,74.73,74.73,29363.0,62.4288,62.4538,62.2621,62.2621,29363.0
2016-03-17 15:00:00,74.75,74.88,74.72,74.87,39400.0,62.2788,62.3871,62.2538,62.3788,39400.0
2016-03-17 15:05:00,74.88,74.99,74.88,74.98,45025.0,62.3871,62.4788,62.3871,62.4704,45025.0
2016-03-17 15:10:00,74.98,75.04,74.96,74.98,53642.0,62.4704,62.5204,62.4538,62.4704,53642.0
2016-03-17 15:15:00,74.99,75.01,74.91,74.96,57399.0,62.4788,62.4954,62.4121,62.4538,57399.0
2016-03-17 15:20:00,74.96,75.03,74.94,75.01,47859.0,62.4538,62.5121,62.4371,62.4954,47859.0
2016-03-17 15:25:00,75.0,75.16,74.99,75.03,50495.0,62.4871,62.6204,62.4788,62.5121,50495.0
2016-03-17 15:30:00,75.03,75.15,75.03,75.06,59862.0,62.5121,62.6121,62.5121,62.5371,59862.0
2016-03-17 15:35:00,75.06,75.11,75.05,75.1,70842.0,62.5371,62.5787,62.5288,62.5704,70842.0
2016-03-17 15:40:00,75.1,75.1,75.01,75.06,70842.0,62.5704,62.5704,62.4954,62.5371,70842.0
2016-03-17 15:45:00,75.06,75.08,74.89,74.95,75612.0,62.5371,62.5538,62.3955,62.4454,75612.0
2016-03-17 15:50:00,74.95,75.09,74.94,75.05,145712.0,62.4454,62.5621,62.4371,62.5288,145712.0
2016-03-17 15:55:00,75.05,75.08,74.92,74.92,169134.0,62.5288,62.5538,62.4204,62.4204,169134.0
2016-03-18 09:30:00,75.09,75.44,74.91,74.96,374074.0,62.5621,62.8537,62.4121,62.4538,374074.0
2016-03-18 09:35:00,74.91,75.55,74.86,75.4,56093.0,62.4121,62.9453,62.3705,62.8204,56093.0
2016-03-18 09:40:00,75.44,75.8,75.43,75.71,31551.0,62.8537,63.1536,62.8454,63.0786,31551.0
2016-03-18 09:45:00,75.73,75.73,75.03,75.14,43982.0,63.0953,63.0953,62.5121,62.6037,43982.0
2016-03-18 09:50:00,75.2,75.53,75.16,75.23,20855.0,62.6537,62.9287,62.6204,62.6787,20855.0
2016-03-18 09:55:00,75.17,75.34,75.17,75.31,20440.0,62.6287,62.7704,62.6287,62.7454,20440.0
2016-03-18 10:00:00,75.31,75.88,75.31,75.73,76814.0,62.7454,63.2203,62.7454,63.0953,76814.0
2016-03-18 10:05:00,75.72,75.76,75.45,75.58,26562.0,63.087,63.1203,62.862,62.9703,26562.0
2016-03-18 10:10:00,75.58,75.95,75.53,75.9,48957.0,62.9703,63.2786,62.9287,63.2369,48957.0
2016-03-18 10:15:00,75.92,76.14,75.9,76.0,62214.0,63.2536,63.4369,63.2369,63.3203,62214.0
2016-03-18 10:20:00,76.02,76.23,75.99,76.13,61116.0,63.3369,63.5119,63.3119,63.4286,61116.0
2016-03-18 10:25:00,76.12,76.14,75.65,75.66,70905.0,63.4202,63.4369,63.0287,63.037,70905.0
2016-03-18 10:30:00,75.68,76.06,75.65,76.05,69641.0,63.0537,63.3703,63.0287,63.3619,69641.0
2016-03-18 10:35:00,76.05,76.07,75.57,75.61,40972.0,63.3619,63.3786,62.962,62.9953,40972.0
2016-03-18 10:40:00,75.61,75.78,75.52,75.74,62699.0,62.9953,63.137,62.9203,63.1036,62699.0
2016-03-18 10:45:00,75.74,75.94,75.72,75.8,34207.0,63.1036,63.2703,63.087,63.1536,34207.0
2016-03-18 10:50:00,75.79,76.09,75.73,76.02,30150.0,63.1453,63.3952,63.0953,63.3369,30150.0
2016-03-18 10:55:00,76.02,76.09,75.99,76.08,23050.0,63.3369,63.3952,63.3119,63.3869,23050.0
2016-03-18 11:00:00,76.05,76.3,76.03,76.15,53987.0,63.3619,63.5702,63.3453,63.4452,53987.0
2016-03-18 11:05:00,76.18,76.32,76.11,76.25,39492.0,63.4702,63.5869,63.4119,63.5286,39492.0
2016-03-18 11:10:00,76.26,76.3,76.22,76.27,30437.0,63.5369,63.5702,63.5036,63.5452,30437.0
2016-03-18 11:15:00,76.27,76.47,76.25,76.46,41732.0,63.5452,63.7118,63.5286,63.7035,41732.0
2016-03-18 11:20:00,76.42,76.68,76.42,76.63,81670.0,63.6702,63.8868,63.6702,63.8452,81670.0
2016-03-18 11:25:00,76.61,76.69,76.58,76.61,49370.0,63.8285,63.8951,63.8035,63.8285,49370.0
2016-03-18 11:30:00,76.62,76.64,76.24,76.25,65626.0,63.8368,63.8535,63.5202,63.5286,65626.0
2016-03-18 11:35:00,76.27,76.36,76.16,76.26,47581.0,63.5452,63.6202,63.4536,63.5369,47581.0
2016-03-18 11:40:00,76.26,76.31,75.95,75.97,43850.0,63.5369,63.5785,63.2786,63.2953,43850.0
2016-03-18 11:45:00,75.99,76.27,75.99,76.25,27740.0,63.3119,63.5452,63.3119,63.5286,27740.0
2016-03-18 11:50:00,76.27,76.31,75.99,76.01,26266.0,63.5452,63.5785,63.3119,63.3286,26266.0
2016-03-18 11:55:00,76.03,76.27,76.01,76.27,20134.0,63.3453,63.5452,63.3286,63.5452,20134.0
2016-03-18 12:00:00,76.27,76.32,76.18,76.3,23008.0,63.5452,63.5869,63.4702,63.5702,23008.0
2016-03-18 12:05:00,76.28,76.42,76.23,76.27,37330.0,63.5535,63.6702,63.5119,63.5452,37330.0
2016-03-18 12:10:00,76.25,76.33,76.12,76.3,31863.0,63.5286,63.5952,63.4202,63.5702,31863.0
2016-03-18 12:15:00,76.3,76.49,76.3,76.46,25368.0,63.5702,63.7285,63.5702,63.7035,25368.0
2016-03-18 12:20:00,76.42,76.47,76.34,76.35,8246.0,63.6702,63.7118,63.6035,63.6119,8246.0
2016-03-18 12:25:00,76.37,76.45,76.27,76.43,22449.0,63.6285,63.6952,63.5452,63.6785,22449.0
2016-03-18 12:30:00,76.4,76.43,76.25,76.33,18805.0,63.6535,63.6785,63.5286,63.5952,18805.0
2016-03-18 12:35:00,76.32,76.36,76.25,76.33,25133.0,63.5869,63.6202,63.5286,63.5952,25133.0
2016-03-18 12:40:00,76.32,76.35,76.24,76.33,18343.0,63.5869,63.6119,63.5202,63.5952,18343.0
2016-03-18 12:45:00,76.32,76.33,76.21,76.27,10501.0,63.5869,63.5952,63.4952,63.5452,10501.0
2016-03-18 12:50:00,76.25,76.48,76.25,76.48,26319.0,63.5286,63.7202,63.5286,63.7202,26319.0
2016-03-18 12:55:00,76.5,76.53,76.36,76.37,21143.0,63.7368,63.7618,63.6202,63.6285,21143.0
2016-03-18 13:00:00,76.39,76.42,76.22,76.23,11849.0,63.6452,63.6702,63.5036,63.5119,11849.0
2016-03-18 13:05:00,76.24,76.41,76.24,76.28,33292.0,63.5202,63.6619,63.5202,63.5535,33292.0
2016-03-18 13:10:00,76.3,76.3,76.09,76.1,16306.0,63.5702,63.5702,63.3952,63.4036,16306.0
2016-03-18 13:15:00,76.09,76.17,75.92,75.92,28688.0,63.3952,63.4619,63.2536,63.2536,28688.0
2016-03-18 13:20:00,75.95,76.03,75.9,76.01,30224.0,63.2786,63.3453,63.2369,63.3286,30224.0
2016-03-18 13:25:00,75.99,76.07,75.98,76.07,25144.0,63.3119,63.3786,63.3036,63.3786,25144.0
2016-03-18 13:30:00,76.09,76.12,75.89,75.89,9358.0,63.3952,63.4202,63.2286,63.2286,9358.0
2016-03-18 13:35:00,75.91,75.93,75.75,75.84,19063.0,63.2453,63.2619,63.112,63.187,19063.0
2016-03-18 13:40:00,75.84,75.95,75.75,75.93,27302.0,63.187,63.2786,63.112,63.2619,27302.0
2016-03-18 13:45:00,75.94,76.07,75.93,76.02,20557.0,63.2703,63.3786,63.2619,63.3369,20557.0
2016-03-18 13:50:00,76.05,76.11,76.03,76.06,10324.0,63.3619,63.4119,63.3453,63.3703,10324.0
2016-03-18 13:55:00,76.08,76.2,76.04,76.2,18802.0,63.3869,63.4869,63.3536,63.4869,18802.0
2016-03-18 14:00:00,76.2,76.29,76.18,76.23,18646.0,63.4869,63.5619,63.4702,63.5119,18646.0
2016-03-18 14:05:00,76.21,76.25,76.18,76.21,24072.0,63.4952,63.5286,63.4702,63.4952,24072.0
2016-03-18 14:10:00,76.23,76.47,76.23,76.42,21091.0,63.5119,63.7118,63.5119,63.6702,21091.0
2016-03-18 14:15:00,76.39,76.39,76.31,76.37,20562.0,63.6452,63.6452,63.5785,63.6285,20562.0
2016-03-18 14:20:00,76.38,76.54,76.36,76.5,19561.0,63.6369,63.7702,63.6202,63.7368,19561.0
2016-03-18 14:25:00,76.49,76.51,76.29,76.44,28153.0,63.7285,63.7452,63.5619,63.6869,28153.0
2016-03-18 14:30:00,76.44,76.45,76.27,76.31,18722.0,63.6869,63.6952,63.5452,63.5785,18722.0
2016-03-18 14:35:00,76.31,76.42,76.3,76.4,11997.0,63.5785,63.6702,63.5702,63.6535,11997.0
2016-03-18 14:40:00,76.39,76.39,76.28,76.29,19521.0,63.6452,63.6452,63.5535,63.5619,19521.0
2016-03-18 14:45:00,76.28,76.4,76.24,76.36,20801.0,63.5535,63.6535,63.5202,63.6202,20801.0
2016-03-18 14:50:00,76.36,76.46,76.34,76.34,27456.0,63.6202,63.7035,63.6035,63.6035,27456.0
2016-03-18 14:55:00,76.34,76.37,76.28,76.28,37834.0,63.6035,63.6285,63.5535,63.5535,37834.0
2016-03-18 15:00:00,76.28,76.47,76.28,76.47,23670.0,63.5535,63.7118,63.5535,63.7118,23670.0
2016-03-18 15:05:00,76.46,76.59,76.43,76.57,21298.0,63.7035,63.8118,63.6785,63.7952,21298.0
2016-03-18 15:10:00,76.56,76.7,76.56,76.65,33164.0,63.7868,63.9035,63.7868,63.8618,33164.0
2016-03-18 15:15:00,76.66,76.73,76.61,76.7,40462.0,63.8701,63.9285,63.8285,63.9035,40462.0
2016-03-18 15:20:00,76.7,76.74,76.6,76.61,57039.0,63.9035,63.9368,63.8202,63.8285,57039.0
2016-03-18 15:25:00,76.63,76.69,76.57,76.62,17626.0,63.8452,63.8951,63.7952,63.8368,17626.0
2016-03-18 15:30:00,76.64,76.81,76.55,76.72,85559.0,63.8535,63.9951,63.7785,63.9201,85559.0
2016-03-18 15:35:00,76.73,76.88,76.71,76.8,63492.0,63.9285,64.0534,63.9118,63.9868,63492.0
2016-03-18 15:40:00,76.8,77.02,76.79,76.79,115513.0,63.9868,64.1701,63.9785,63.9785,115513.0
2016-03-18 15:45:00,76.81,77.05,76.79,77.02,148188.0,63.9951,64.1951,63.9785,64.1701,148188.0
2016-03-18 15:50:00,77.03,77.13,76.92,76.97,135249.0,64.1784,64.2617,64.0868,64.1284,135249.0
2016-03-18 15:55:00,76.98,77.08,76.93,77.03,196335.0,64.1368,64.2201,64.0951,64.1784,196335.0
2016-03-21 09:30:00,76.68,76.98,76.54,76.86,62687.0,63.8868,64.1368,63.7702,64.0368,62687.0
2016-03-21 09:35:00,76.86,77.09,76.72,76.76,24534.0,64.0368,64.2284,63.9201,63.9535,24534.0
2016-03-21 09:40:00,76.74,76.75,76.44,76.64,27337.0,63.9368,63.9451,63.6869,63.8535,27337.0
2016-03-21 09:45:00,76.69,76.93,76.51,76.77,31935.0,63.8951,64.0951,63.7452,63.9618,31935.0
2016-03-21 09:50:00,76.74,76.74,76.18,76.32,47562.0,63.9368,63.9368,63.4702,63.5869,47562.0
2016-03-21 09:55:00,76.39,76.55,76.22,76.26,28628.0,63.6452,63.7785,63.5036,63.5369,28628.0
2016-03-21 10:00:00,76.23,76.33,75.9,75.9,58605.0,63.5119,63.5952,63.2369,63.2369,58605.0
2016-03-21 10:05:00,75.91,75.92,75.57,75.65,56109.0,63.2453,63.2536,62.962,63.0287,56109.0
2016-03-21 10:10:00,75.63,75.9,75.43,75.78,75775.0,63.012,63.2369,62.8454,63.137,75775.0
2016-03-21 10:15:00,75.76,76.12,75.76,76.1,57095.0,63.1203,63.4202,63.1203,63.4036,57095.0
2016-03-21 10:20:00,76.09,76.22,75.97,76.12,44639.0,63.3952,63.5036,63.2953,63.4202,44639.0
2016-03-21 10:25:00,76.14,76.23,75.9,75.94,25731.0,63.4369,63.5119,63.2369,63.2703,25731.0
2016-03-21 10:30:00,75.94,75.94,75.56,75.57,39521.0,63.2703,63.2703,62.9537,62.962,39521.0
2016-03-21 10:35:00,75.6,75.97,75.6,75.97,39933.0,62.987,63.2953,62.987,63.2953,39933.0
2016-03-21 10:40:00,75.98,76.25,75.97,76.2,21932.0,63.3036,63.5286,63.2953,63.4869,21932.0
2016-03-21 10:45:00,76.23,76.29,76.1,76.15,48895.0,63.5119,63.5619,63.4036,63.4452,48895.0
2016-03-21 10:50:00,76.18,76.22,76.07,76.17,31823.0,63.4702,63.5036,63.3786,63.4619,31823.0
2016-03-21 10:55:00,76.18,76.26,76.13,76.19,33616.0,63.4702,63.5369,63.4286,63.4786,33616.0
2016-03-21 11:00:00,76.19,76.4,76.18,76.37,22174.0,63.4786,63.6535,63.4702,63.6285,22174.0
2016-03-21 11:05:00,76.37,76.64,76.35,76.59,40349.0,63.6285,63.8535,63.6119,63.8118,40349.0
2016-03-21 11:10:00,76.59,76.67,76.5,76.6,32880.0,63.8118,63.8785,63.7368,63.8202,32880.0
2016-03-21 11:15:00,76.65,76.89,76.65,76.81,24655.0,63.8618,64.0618,63.8618,63.9951,24655.0
2016-03-21 11:20:00,76.8,76.95,76.8,76.92,44095.0,63.9868,64.1118,63.9868,64.0868,44095.0
2016-03-21 11:25:00,76.9,76.9,76.69,76.75,20622.0,64.0701,64.0701,63.8951,63.9451,20622.0
2016-03-21 11:30:00,76.77,76.83,76.46,76.52,44992.0,63.9618,64.0118,63.7035,63.7535,44992.0
2016-03-21 11:35:00,76.51,76.6,76.44,76.57,29493.0,63.7452,63.8202,63.6869,63.7952,29493.0
2016-03-21 11:40:00,76.56,76.59,76.45,76.48,19507.0,63.7868,63.8118,63.6952,63.7202,19507.0
2016-03-21 11:45:00,76.45,76.5,76.41,76.47,16611.0,63.6952,63.7368,63.6619,63.7118,16611.0
2016-03-21 11:50:00,76.48,76.57,76.47,76.57,11280.0,63.7202,63.7952,63.7118,63.7952,11280.0
2016-03-21 11:55:00,76.59,76.59,76.49,76.51,27984.0,63.8118,63.8118,63.7285,63.7452,27984.0
2016-03-21 12:00:00,76.49,76.5,76.19,76.2,19823.0,63.7285,63.7368,63.4786,63.4869,19823.0
2016-03-21 12:05:00,76.2,76.25,76.14,76.18,8469.0,63.4869,63.5286,63.4369,63.4702,8469.0
2016-03-21 12:10:00,76.17,76.22,76.12,76.13,9549.0,63.4619,63.5036,63.4202,63.4286,9549.0
2016-03-21 12:15:00,76.14,76.2,76.02,76.03,13551.0,63.4369,63.4869,63.3369,63.3453,13551.0
2016-03-21 12:20:00,76.03,76.1,76.0,76.07,8696.0,63.3453,63.4036,63.3203,63.3786,8696.0
2016-03-21 12:25:00,76.06,76.17,76.01,76.17,16460.0,63.3703,63.4619,63.3286,63.4619,16460.0
2016-03-21 12:30:00,76.17,76.41,76.16,76.39,20988.0,63.4619,63.6619,63.4536,63.6452,20988.0
2016-03-21 12:35:00,76.41,76.47,76.36,76.46,15202.0,63.6619,63.7118,63.6202,63.7035,15202.0
2016-03-21 12:40:00,76.47,76.47,76.36,76.42,17869.0,63.7118,63.7118,63.6202,63.6702,17869.0
2016-03-21 12:45:00,76.44,76.45,76.39,76.41,9164.0,63.6869,63.6952,63.6452,63.6619,9164.0
2016-03-21 12:50:00,76.42,76.56,76.42,76.52,17924.0,63.6702,63.7868,63.6702,63.7535,17924.0
2016-03-21 12:55:00,76.5,76.57,76.5,76.55,5118.0,63.7368,63.7952,63.7368,63.7785,5118.0
2016-03-21 13:00:00,76.54,76.54,76.44,76.5,11863.0,63.7702,63.7702,63.6869,63.7368,11863.0
2016-03-21 13:05:00,76.51,76.51,76.35,76.41,15798.0,63.7452,63.7452,63.6119,63.6619,15798.0
2016-03-21 13:10:00,76.42,76.51,76.39,76.48,10926.0,63.6702,63.7452,63.6452,63.7202,10926.0
2016-03-21 13:15:00,76.5,76.69,76.49,76.68,21416.0,63.7368,63.8951,63.7285,63.8868,21416.0
2016-03-21 13:20:00,76.68,76.81,76.65,76.78,14399.0,63.8868,63.9951,63.8618,63.9701,14399.0
2016-03-21 13:25:00,76.77,76.95,76.77,76.95,14867.0,63.9618,64.1118,63.9618,64.1118,14867.0
2016-03-21 13:30:00,76.94,76.95,76.82,76.83,20130.0,64.1034,64.1118,64.0035,64.0118,20130.0
2016-03-21 13:35:00,76.82,76.82,76.67,76.68,11980.0,64.0035,64.0035,63.8785,63.8868,11980.0
2016-03-21 13:40:00,76.65,76.65,76.47,76.5,8786.0,63.8618,63.8618,63.7118,63.7368,8786.0
2016-03-21 13:45:00,76.51,76.53,76.42,76.49,10217.0,63.7452,63.7618,63.6702,63.7285,10217.0
2016-03-21 13:50:00,76.49,76.53,76.47,76.52,12685.0,63.7285,63.7618,63.7118,63.7535,12685.0
2016-03-21 13:55:00,76.53,76.7,76.5,76.68,17990.0,63.7618,63.9035,63.7368,63.8868,17990.0
2016-03-21 14:00:00,76.66,76.68,76.53,76.53,6884.0,63.8701,63.8868,63.7618,63.7618,6884.0
2016-03-21 14:05:00,76.53,76.64,76.5,76.64,8974.0,63.7618,63.8535,63.7368,63.8535,8974.0
2016-03-21 14:10:00,76.61,76.71,76.57,76.57,9157.0,63.8285,63.9118,63.7952,63.7952,9157.0
2016-03-21 14:15:00,76.6,76.75,76.6,76.71,9396.0,63.8202,63.9451,63.8202,63.9118,9396.0
2016-03-21 14:20:00,76.71,76.77,76.67,76.77,8520.0,63.9118,63.9618,63.8785,63.9618,8520.0
2016-03-21 14:25:00,76.77,76.78,76.73,76.75,14237.0,63.9618,63.9701,63.9285,63.9451,14237.0
2016-03-21 14:30:00,76.76,76.8,76.73,76.77,11963.0,63.9535,63.9868,63.9285,63.9618,11963.0
2016-03-21 14:35:00,76.78,76.93,76.75,76.93,20661.0,63.9701,64.0951,63.9451,64.0951,20661.0
2016-03-21 14:40:00,76.93,76.97,76.84,76.88,19013.0,64.0951,64.1284,64.0201,64.0534,19013.0
2016-03-21 14:45:00,76.9,76.91,76.73,76.79,7421.0,64.0701,64.0784,63.9285,63.9785,7421.0
2016-03-21 14:50:00,76.79,76.85,76.72,76.8,19099.0,63.9785,64.0284,63.9201,63.9868,19099.0
2016-03-21 14:55:00,76.8,76.9,76.79,76.84,20316.0,63.9868,64.0701,63.9785,64.0201,20316.0
2016-03-21 15:00:00,76.84,76.85,76.78,76.8,19484.0,64.0201,64.0284,63.9701,63.9868,19484.0
2016-03-21 15:05:00,76.82,76.85,76.77,76.78,10703.0,64.0035,64.0284,63.9618,63.9701,10703.0
2016-03-21 15:10:00,76.78,76.78,76.66,76.68,18724.0,63.9701,63.9701,63.8701,63.8868,18724.0
2016-03-21 15:15:00,76.69,76.69,76.53,76.54,12168.0,63.8951,63.8951,63.7618,63.7702,12168.0
2016-03-21 15:20:00,76.54,76.56,76.52,76.55,14852.0,63.7702,63.7868,63.7535,63.7785,14852.0
2016-03-21 15:25:00,76.55,76.61,76.54,76.58,29475.0,63.7785,63.8285,63.7702,63.8035,29475.0
2016-03-21 15:30:00,76.58,76.76,76.5,76.76,54908.0,63.8035,63.9535,63.7368,63.9535,54908.0
2016-03-21 15:35:00,76.74,76.89,76.74,76.89,35710.0,63.9368,64.0618,63.9368,64.0618,35710.0
2016-03-21 15:40:00,76.89,76.9,76.79,76.81,35229.0,64.0618,64.0701,63.9785,63.9951,35229.0
2016-03-21 15:45:00,76.82,76.97,76.81,76.95,45322.0,64.0035,64.1284,63.9951,64.1118,45322.0
2016-03-21 15:50:00,76.95,77.12,76.93,77.11,89696.0,64.1118,64.2534,64.0951,64.2451,89696.0
2016-03-21 15:55:00,77.11,77.24,77.11,77.21,152065.0,64.2451,64.3534,64.2451,64.3284,152065.0
2016-03-22 09:30:00,76.1,76.39,75.61,76.05,82633.0,63.4036,63.6452,62.9953,63.3619,82633.0
2016-03-22 09:35:00,76.11,76.34,76.08,76.16,36874.0,63.4119,63.6035,63.3869,63.4536,36874.0
2016-03-22 09:40:00,76.15,76.29,76.11,76.28,17202.0,63.4452,63.5619,63.4119,63.5535,17202.0
2016-03-22 09:45:00,76.28,76.29,76.04,76.04,56500.0,63.5535,63.5619,63.3536,63.3536,56500.0
2016-03-22 09:50:00,76.03,76.11,75.8,76.09,31770.0,63.3453,63.4119,63.1536,63.3952,31770.0
2016-03-22 09:55:00,76.07,76.37,76.06,76.31,21614.0,63.3786,63.6285,63.3703,63.5785,21614.0
2016-03-22 10:00:00,76.26,76.3,76.04,76.09,26147.0,63.5369,63.5702,63.3536,63.3952,26147.0
2016-03-22 10:05:00,76.11,76.4,76.11,76.3,27844.0,63.4119,63.6535,63.4119,63.5702,27844.0
2016-03-22 10:10:00,76.31,76.72,76.31,76.65,120186.0,63.5785,63.9201,63.5785,63.8618,120186.0
2016-03-22 10:15:00,76.63,76.65,76.43,76.49,35954.0,63.8452,63.8618,63.6785,63.7285,35954.0
2016-03-22 10:20:00,76.52,76.55,76.4,76.42,15843.0,63.7535,63.7785,63.6535,63.6702,15843.0
2016-03-22 10:25:00,76.43,76.62,76.39,76.57,23979.0,63.6785,63.8368,63.6452,63.7952,23979.0
2016-03-22 10:30:00,76.57,76.74,76.54,76.65,21227.0,63.7952,63.9368,63.7702,63.8618,21227.0
2016-03-22 10:35:00,76.68,76.88,76.65,76.87,25659.0,63.8868,64.0534,63.8618,64.0451,25659.0
2016-03-22 10:40:00,76.89,76.92,76.63,76.65,21214.0,64.0618,64.0868,63.8452,63.8618,21214.0
2016-03-22 10:45:00,76.66,76.7,76.62,76.67,18082.0,63.8701,63.9035,63.8368,63.8785,18082.0
2016-03-22 10:50:00,76.68,76.75,76.59,76.59,19936.0,63.8868,63.9451,63.8118,63.8118,19936.0
2016-03-22 10:55:00,76.58,76.61,76.42,76.42,20055.0,63.8035,63.8285,63.6702,63.6702,20055.0
2016-03-22 11:00:00,76.43,76.5,76.3,76.5,24247.0,63.6785,63.7368,63.5702,63.7368,24247.0
2016-03-22 11:05:00,76.51,76.61,76.43,76.59,20820.0,63.7452,63.8285,63.6785,63.8118,20820.0
2016-03-22 11:10:00,76.59,76.67,76.53,76.57,14905.0,63.8118,63.8785,63.7618,63.7952,14905.0
2016-03-22 11:15:00,76.57,76.8,76.5,76.76,73004.0,63.7952,63.9868,63.7368,63.9535,73004.0
2016-03-22 11:20:00,76.79,76.94,76.73,76.94,15087.0,63.9785,64.1034,63.9285,64.1034,15087.0
2016-03-22 11:25:00,76.92,76.92,76.81,76.85,15451.0,64.0868,64.0868,63.9951,64.0284,15451.0
2016-03-22 11:30:00,76.84,76.88,76.61,76.62,15988.0,64.0201,64.0534,63.8285,63.8368,15988.0
2016-03-22 11:35:00,76.62,76.75,76.62,76.69,11095.0,63.8368,63.9451,63.8368,63.8951,11095.0
2016-03-22 11:40:00,76.68,76.77,76.65,76.77,15224.0,63.8868,63.9618,63.8618,63.9618,15224.0
2016-03-22 11:45:00,76.77,76.87,76.68,76.68,17783.0,63.9618,64.0451,63.8868,63.8868,17783.0
2016-03-22 11:50:00,76.68,76.71,76.48,76.48,17930.0,63.8868,63.9118,63.7202,63.7202,17930.0
2016-03-22 11:55:00,76.5,76.64,76.39,76.64,35935.0,63.7368,63.8535,63.6452,63.8535,35935.0
2016-03-22 12:00:00,76.64,76.72,76.55,76.58,12035.0,63.8535,63.9201,63.7785,63.8035,12035.0
2016-03-22 12:05:00,76.57,76.69,76.57,76.69,10995.0,63.7952,63.8951,63.7952,63.8951,10995.0
2016-03-22 12:10:00,76.67,76.67,76.54,76.55,5702.0,63.8785,63.8785,63.7702,63.7785,5702.0
2016-03-22 12:15:00,76.54,76.73,76.53,76.66,12457.0,63.7702,63.9285,63.7618,63.8701,12457.0
2016-03-22 12:20:00,76.65,76.84,76.65,76.84,6861.0,63.8618,64.0201,63.8618,64.0201,6861.0
2016-03-22 12:25:00,76.83,76.89,76.7,76.87,18103.0,64.0118,64.0618,63.9035,64.0451,18103.0
2016-03-22 12:30:00,76.87,76.87,76.79,76.79,10400.0,64.0451,64.0451,63.9785,63.9785,10400.0
2016-03-22 12:35:00,76.78,76.83,76.77,76.82,5400.0,63.9701,64.0118,63.9618,64.0035,5400.0
2016-03-22 12:40:00,76.83,76.87,76.79,76.86,7843.0,64.0118,64.0451,63.9785,64.0368,7843.0
2016-03-22 12:45:00,76.87,76.87,76.77,76.78,9603.0,64.0451,64.0451,63.9618,63.9701,9603.0
2016-03-22 12:50:00,76.77,76.87,76.76,76.85,8044.0,63.9618,64.0451,63.9535,64.0284,8044.0
2016-03-22 12:55:00,76.86,77.0,76.85,76.93,18238.0,64.0368,64.1534,64.0284,64.0951,18238.0
2016-03-22 13:00:00,76.92,76.92,76.81,76.82,8352.0,64.0868,64.0868,63.9951,64.0035,8352.0
2016-03-22 13:05:00,76.85,76.85,76.66,76.66,6851.0,64.0284,64.0284,63.8701,63.8701,6851.0
2016-03-22 13:10:00,76.65,76.75,76.65,76.68,6211.0,63.8618,63.9451,63.8618,63.8868,6211.0
2016-03-22 13:15:00,76.67,76.7,76.62,76.68,5581.0,63.8785,63.9035,63.8368,63.8868,5581.0
2016-03-22 13:20:00,76.68,76.74,76.66,76.73,5886.0,63.8868,63.9368,63.8701,63.9285,5886.0
2016-03-22 13:25:00,76.73,76.77,76.64,76.74,16328.0,63.9285,63.9618,63.8535,63.9368,16328.0
2016-03-22 13:30:00,76.73,76.78,76.67,76.75,13435.0,63.9285,63.9701,63.8785,63.9451,13435.0
2016-03-22 13:35:00,76.75,76.84,76.74,76.78,9349.0,63.9451,64.0201,63.9368,63.9701,9349.0
2016-03-22 13:40:00,76.81,76.83,76.7,76.73,9288.0,63.9951,64.0118,63.9035,63.9285,9288.0
2016-03-22 13:45:00,76.7,76.75,76.69,76.73,9221.0,63.9035,63.9451,63.8951,63.9285,9221.0
2016-03-22 13:50:00,76.72,76.73,76.67,76.71,6773.0,63.9201,63.9285,63.8785,63.9118,6773.0
2016-03-22 13:55:00,76.71,76.83,76.71,76.82,21310.0,63.9118,64.0118,63.9118,64.0035,21310.0
2016-03-22 14:00:00,76.81,76.87,76.8,76.81,12032.0,63.9951,64.0451,63.9868,63.9951,12032.0
2016-03-22 14:05:00,76.83,76.9,76.82,76.82,12646.0,64.0118,64.0701,64.0035,64.0035,12646.0
2016-03-22 14:10:00,76.82,76.86,76.79,76.81,22330.0,64.0035,64.0368,63.9785,63.9951,22330.0
2016-03-22 14:15:00,76.81,76.85,76.61,76.76,17239.0,63.9951,64.0284,63.8285,63.9535,17239.0
2016-03-22 14:20:00,76.74,76.79,76.72,76.75,7853.0,63.9368,63.9785,63.9201,63.9451,7853.0
2016-03-22 14:25:00,76.74,76.88,76.73,76.84,12729.0,63.9368,64.0534,63.9285,64.0201,12729.0
2016-03-22 14:30:00,76.85,76.91,76.82,76.85,9550.0,64.0284,64.0784,64.0035,64.0284,9550.0
2016-03-22 14:35:00,76.85,76.87,76.77,76.82,11106.0,64.0284,64.0451,63.9618,64.0035,11106.0
2016-03-22 14:40:00,76.82,76.84,76.7,76.74,8597.0,64.0035,64.0201,63.9035,63.9368,8597.0
2016-03-22 14:45:00,76.73,76.78,76.63,76.65,14341.0,63.9285,63.9701,63.8452,63.8618,14341.0
2016-03-22 14:50:00,76.66,76.69,76.64,76.64,22979.0,63.8701,63.8951,63.8535,63.8535,22979.0
2016-03-22 14:55:00,76.65,76.65,76.53,76.54,44627.0,63.8618,63.8618,63.7618,63.7702,44627.0
2016-03-22 15:00:00,76.54,76.55,76.45,76.45,53251.0,63.7702,63.7785,63.6952,63.6952,53251.0
2016-03-22 15:05:00,76.45,76.61,76.44,76.61,24100.0,63.6952,63.8285,63.6869,63.8285,24100.0
2016-03-22 15:10:00,76.6,76.63,76.52,76.59,22259.0,63.8202,63.8452,63.7535,63.8118,22259.0
2016-03-22 15:15:00,76.58,76.6,76.46,76.55,39681.0,63.8035,63.8202,63.7035,63.7785,39681.0
2016-03-22 15:20:00,76.54,76.59,76.53,76.56,24191.0,63.7702,63.8118,63.7618,63.7868,24191.0
2016-03-22 15:25:00,76.57,76.63,76.52,76.61,17928.0,63.7952,63.8452,63.7535,63.8285,17928.0
2016-03-22 15:30:00,76.6,76.64,76.55,76.55,41962.0,63.8202,63.8535,63.7785,63.7785,41962.0
2016-03-22 15:35:00,76.54,76.69,76.51,76.64,28251.0,63.7702,63.8951,63.7452,63.8535,28251.0
2016-03-22 15:40:00,76.64,76.8,76.61,76.77,36122.0,63.8535,63.9868,63.8285,63.9618,36122.0
2016-03-22 15:45:00,76.75,76.78,76.71,76.74,37306.0,63.9451,63.9701,63.9118,63.9368,37306.0
2016-03-22 15:50:00,76.74,76.74,76.61,76.65,73742.0,63.9368,63.9368,63.8285,63.8618,73742.0
2016-03-22 15:55:00,76.65,76.99,76.65,76.89,270924.0,63.8618,64.1451,63.8618,64.0618,270924.0
2016-03-23 09:30:00,76.44,76.52,76.13,76.32,59715.0,63.6869,63.7535,63.4286,63.5869,59715.0
2016-03-23 09:35:00,76.28,76.56,76.23,76.4,34794.0,63.5535,63.7868,63.5119,63.6535,34794.0
2016-03-23 09:40:00,76.35,76.37,76.16,76.23,23620.0,63.6119,63.6285,63.4536,63.5119,23620.0
2016-03-23 09:45:00,76.22,76.72,76.18,76.57,29513.0,63.5036,63.9201,63.4702,63.7952,29513.0
2016-03-23 09:50:00,76.55,76.59,76.34,76.34,22402.0,63.7785,63.8118,63.6035,63.6035,22402.0
2016-03-23 09:55:00,76.33,76.38,76.26,76.26,25499.0,63.5952,63.6369,63.5369,63.5369,25499.0
2016-03-23 10:00:00,76.33,76.35,76.08,76.09,32161.0,63.5952,63.6119,63.3869,63.3952,32161.0
2016-03-23 10:05:00,76.07,76.08,75.87,75.88,42764.0,63.3786,63.3869,63.212,63.2203,42764.0
2016-03-23 10:10:00,75.85,76.0,75.83,75.92,65998.0,63.1953,63.3203,63.1786,63.2536,65998.0
2016-03-23 10:15:00,75.93,76.18,75.93,76.03,60594.0,63.2619,63.4702,63.2619,63.3453,60594.0
2016-03-23 10:20:00,76.02,76.18,76.02,76.07,23509.0,63.3369,63.4702,63.3369,63.3786,23509.0
2016-03-23 10:25:00,76.1,76.32,76.1,76.24,36718.0,63.4036,63.5869,63.4036,63.5202,36718.0
2016-03-23 10:30:00,76.24,76.47,76.18,76.23,34328.0,63.5202,63.7118,63.4702,63.5119,34328.0
2016-03-23 10:35:00,76.21,76.35,76.19,76.22,19334.0,63.4952,63.6119,63.4786,63.5036,19334.0
2016-03-23 10:40:00,76.2,76.39,76.19,76.36,28144.0,63.4869,63.6452,63.4786,63.6202,28144.0
2016-03-23 10:45:00,76.34,76.34,76.23,76.25,29703.0,63.6035,63.6035,63.5119,63.5286,29703.0
2016-03-23 10:50:00,76.25,76.26,76.19,76.2,40332.0,63.5286,63.5369,63.4786,63.4869,40332.0
2016-03-23 10:55:00,76.2,76.26,76.19,76.2,26585.0,63.4869,63.5369,63.4786,63.4869,26585.0
2016-03-23 11:00:00,76.19,76.23,76.11,76.13,18365.0,63.4786,63.5119,63.4119,63.4286,18365.0
2016-03-23 11:05:00,76.13,76.32,76.09,76.31,27362.0,63.4286,63.5869,63.3952,63.5785,27362.0
2016-03-23 11:10:00,76.32,76.32,76.12,76.12,15316.0,63.5869,63.5869,63.4202,63.4202,15316.0
2016-03-23 11:15:00,76.1,76.24,76.1,76.1,16608.0,63.4036,63.5202,63.4036,63.4036,16608.0
2016-03-23 11:20:00,76.1,76.29,76.09,76.27,25710.0,63.4036,63.5619,63.3952,63.5452,25710.0
2016-03-23 11:25:00,76.27,76.41,76.25,76.34,23571.0,63.5452,63.6619,63.5286,63.6035,23571.0
2016-03-23 11:30:00,76.35,76.39,76.28,76.36,20718.0,63.6119,63.6452,63.5535,63.6202,20718.0
2016-03-23 11:35:00,76.34,76.43,76.27,76.28,9639.0,63.6035,63.6785,63.5452,63.5535,9639.0
2016-03-23 11:40:00,76.28,76.28,76.14,76.16,13446.0,63.5535,63.5535,63.4369,63.4536,13446.0
2016-03-23 11:45:00,76.17,76.27,76.14,76.27,14723.0,63.4619,63.5452,63.4369,63.5452,14723.0
2016-03-23 11:50:00,76.28,76.28,76.16,76.27,16962.0,63.5535,63.5535,63.4536,63.5452,16962.0
2016-03-23 11:55:00,76.25,76.37,76.22,76.28,15046.0,63.5286,63.6285,63.5036,63.5535,15046.0
2016-03-23 12:00:00,76.27,76.4,76.25,76.4,13700.0,63.5452,63.6535,63.5286,63.6535,13700.0
2016-03-23 12:05:00,76.41,76.41,76.27,76.28,11129.0,63.6619,63.6619,63.5452,63.5535,11129.0
2016-03-23 12:10:00,76.28,76.44,76.28,76.4,8676.0,63.5535,63.6869,63.5535,63.6535,8676.0
2016-03-23 12:15:00,76.39,76.39,76.26,76.35,19110.0,63.6452,63.6452,63.5369,63.6119,19110.0
2016-03-23 12:20:00,76.37,76.37,76.28,76.31,14680.0,63.6285,63.6285,63.5535,63.5785,14680.0
2016-03-23 12:25:00,76.3,76.3,76.14,76.24,19044.0,63.5702,63.5702,63.4369,63.5202,19044.0
2016-03-23 12:30:00,76.26,76.27,76.14,76.19,15394.0,63.5369,63.5452,63.4369,63.4786,15394.0
2016-03-23 12:35:00,76.16,76.2,76.15,76.15,7283.0,63.4536,63.4869,63.4452,63.4452,7283.0
2016-03-23 12:40:00,76.15,76.22,76.14,76.22,19011.0,63.4452,63.5036,63.4369,63.5036,19011.0
2016-03-23 12:45:00,76.22,76.27,76.15,76.16,19815.0,63.5036,63.5452,63.4452,63.4536,19815.0
2016-03-23 12:50:00,76.16,76.29,76.15,76.22,44238.0,63.4536,63.5619,63.4452,63.5036,44238.0
2016-03-23 12:55:00,76.21,76.29,76.19,76.29,10434.0,63.4952,63.5619,63.4786,63.5619,10434.0
2016-03-23 13:00:00,76.27,76.35,76.19,76.34,22071.0,63.5452,63.6119,63.4786,63.6035,22071.0
2016-03-23 13:05:00,76.35,76.39,76.3,76.33,27079.0,63.6119,63.6452,63.5702,63.5952,27079.0
2016-03-23 13:10:00,76.33,76.42,76.32,76.35,24259.0,63.5952,63.6702,63.5869,63.6119,24259.0
2016-03-23 13:15:00,76.34,76.5,76.3,76.3,15358.0,63.6035,63.7368,63.5702,63.5702,15358.0
2016-03-23 13:20:00,76.29,76.29,76.18,76.18,14411.0,63.5619,63.5619,63.4702,63.4702,14411.0
2016-03-23 13:25:00,76.19,76.29,76.19,76.29,13201.0,63.4786,63.5619,63.4786,63.5619,13201.0
2016-03-23 13:30:00,76.31,76.31,76.05,76.1,10666.0,63.5785,63.5785,63.3619,63.4036,10666.0
2016-03-23 13:35:00,76.06,76.08,76.02,76.07,30120.0,63.3703,63.3869,63.3369,63.3786,30120.0
2016-03-23 13:40:00,76.06,76.12,76.04,76.1,20248.0,63.3703,63.4202,63.3536,63.4036,20248.0
2016-03-23 13:45:00,76.11,76.14,76.09,76.14,25167.0,63.4119,63.4369,63.3952,63.4369,25167.0
2016-03-23 13:50:00,76.14,76.14,76.09,76.12,13213.0,63.4369,63.4369,63.3952,63.4202,13213.0
2016-03-23 13:55:00,76.12,76.19,76.04,76.04,64712.0,63.4202,63.4786,63.3536,63.3536,64712.0
2016-03-23 14:00:00,76.04,76.11,76.01,76.1,29057.0,63.3536,63.4119,63.3286,63.4036,29057.0
2016-03-23 14:05:00,76.1,76.19,76.09,76.11,24440.0,63.4036,63.4786,63.3952,63.4119,24440.0
2016-03-23 14:10:00,76.1,76.16,76.09,76.13,21892.0,63.4036,63.4536,63.3952,63.4286,21892.0
2016-03-23 14:15:00,76.13,76.28,76.13,76.22,29694.0,63.4286,63.5535,63.4286,63.5036,29694.0
2016-03-23 14:20:00,76.2,76.25,76.19,76.19,21541.0,63.4869,63.5286,63.4786,63.4786,21541.0
2016-03-23 14:25:00,76.22,76.22,76.12,76.12,31355.0,63.5036,63.5036,63.4202,63.4202,31355.0
2016-03-23 14:30:00,76.11,76.15,76.11,76.11,19169.0,63.4119,63.4452,63.4119,63.4119,19169.0
2016-03-23 14:35:00,76.13,76.21,76.08,76.12,30733.0,63.4286,63.4952,63.3869,63.4202,30733.0
2016-03-23 14:40:00,76.11,76.14,76.07,76.1,29189.0,63.4119,63.4369,63.3786,63.4036,29189.0
2016-03-23 14:45:00,76.1,76.14,76.0,76.0,91472.0,63.4036,63.4369,63.3203,63.3203,91472.0
2016-03-23 14:50:00,76.02,76.08,75.98,76.06,71574.0,63.3369,63.3869,63.3036,63.3703,71574.0
2016-03-23 14:55:00,76.07,76.08,75.93,75.93,27847.0,63.3786,63.3869,63.2619,63.2619,27847.0
2016-03-23 15:00:00,75.93,76.05,75.93,76.0,56568.0,63.2619,63.3619,63.2619,63.3203,56568.0
2016-03-23 15:05:00,76.01,76.1,75.99,76.09,24299.0,63.3286,63.4036,63.3119,63.3952,24299.0
2016-03-23 15:10:00,76.09,76.17,76.09,76.15,22236.0,63.3952,63.4619,63.3952,63.4452,22236.0
2016-03-23 15:15:00,76.14,76.16,76.1,76.11,20709.0,63.4369,63.4536,63.4036,63.4119,20709.0
2016-03-23 15:20:00,76.12,76.19,76.1,76.15,28518.0,63.4202,63.4786,63.4036,63.4452,28518.0
2016-03-23 15:25:00,76.14,76.23,76.14,76.2,48530.0,63.4369,63.5119,63.4369,63.4869,48530.0
2016-03-23 15:30:00,76.2,76.22,76.13,76.14,37776.0,63.4869,63.5036,63.4286,63.4369,37776.0
2016-03-23 15:35:00,76.15,76.19,76.13,76.16,30284.0,63.4452,63.4786,63.4286,63.4536,30284.0
2016-03-23 15:40:00,76.17,76.17,76.12,76.12,31704.0,63.4619,63.4619,63.4202,63.4202,31704.0
2016-03-23 15:45:00,76.11,76.18,76.01,76.16,53581.0,63.4119,63.4702,63.3286,63.4536,53581.0
2016-03-23 15:50:00,76.16,76.2,76.06,76.15,106802.0,63.4536,63.4869,63.3703,63.4452,106802.0
2016-03-23 15:55:00,76.16,76.31,76.14,76.3,231404.0,63.4536,63.5785,63.4369,63.5702,231404.0
2016-03-24 09:30:00,75.57,75.57,75.01,75.34,69071.0,62.962,62.962,62.4954,62.7704,69071.0
2016-03-24 09:35:00,75.3,75.44,75.16,75.37,30190.0,62.737,62.8537,62.6204,62.7954,30190.0
2016-03-24 09:40:00,75.34,75.5,75.31,75.32,29230.0,62.7704,62.9037,62.7454,62.7537,29230.0
2016-03-24 09:45:00,75.32,75.32,75.08,75.2,37259.0,62.7537,62.7537,62.5538,62.6537,37259.0
2016-03-24 09:50:00,75.2,75.6,75.19,75.45,26231.0,62.6537,62.987,62.6454,62.862,26231.0
2016-03-24 09:55:00,75.43,75.47,75.25,75.37,11914.0,62.8454,62.8787,62.6954,62.7954,11914.0
2016-03-24 10:00:00,75.4,75.64,75.39,75.62,22235.0,62.8204,63.0203,62.812,63.0037,22235.0
2016-03-24 10:05:00,75.61,75.69,75.49,75.54,17615.0,62.9953,63.062,62.8953,62.937,17615.0
2016-03-24 10:10:00,75.5,75.62,75.49,75.54,29170.0,62.9037,63.0037,62.8953,62.937,29170.0
2016-03-24 10:15:00,75.53,75.77,75.53,75.75,38389.0,62.9287,63.1286,62.9287,63.112,38389.0
2016-03-24 10:20:00,75.76,75.85,75.73,75.76,19075.0,63.1203,63.1953,63.0953,63.1203,19075.0
2016-03-24 10:25:00,75.73,75.84,75.65,75.75,33615.0,63.0953,63.187,63.0287,63.112,33615.0
2016-03-24 10:30:00,75.75,75.95,75.73,75.75,12061.0,63.112,63.2786,63.0953,63.112,12061.0
2016-03-24 10:35:00,75.74,75.93,75.74,75.93,24134.0,63.1036,63.2619,63.1036,63.2619,24134.0
2016-03-24 10:40:00,75.91,76.11,75.83,75.83,24911.0,63.2453,63.4119,63.1786,63.1786,24911.0
2016-03-24 10:45:00,75.83,75.96,75.79,75.88,12215.0,63.1786,63.2869,63.1453,63.2203,12215.0
2016-03-24 10:50:00,75.85,75.99,75.79,75.79,21906.0,63.1953,63.3119,63.1453,63.1453,21906.0
2016-03-24 10:55:00,75.78,75.98,75.74,75.93,20775.0,63.137,63.3036,63.1036,63.2619,20775.0
2016-03-24 11:00:00,75.91,76.0,75.87,75.96,8325.0,63.2453,63.3203,63.212,63.2869,8325.0
2016-03-24 11:05:00,75.95,76.0,75.84,75.94,14838.0,63.2786,63.3203,63.187,63.2703,14838.0
2016-03-24 11:10:00,75.95,76.03,75.76,75.8,4652.0,63.2786,63.3453,63.1203,63.1536,4652.0
2016-03-24 11:15:00,75.8,75.8,75.63,75.69,7556.0,63.1536,63.1536,63.012,63.062,7556.0
2016-03-24 11:20:00,75.72,75.75,75.63,75.64,4650.0,63.087,63.112,63.012,63.0203,4650.0
2016-03-24 11:25:00,75.65,75.66,75.53,75.57,13526.0,63.0287,63.037,62.9287,62.962,13526.0
2016-03-24 11:30:00,75.58,75.79,75.56,75.79,18058.0,62.9703,63.1453,62.9537,63.1453,18058.0
2016-03-24 11:35:00,75.79,75.89,75.69,75.75,6479.0,63.1453,63.2286,63.062,63.112,6479.0
2016-03-24 11:40:00,75.76,75.83,75.72,75.8,23909.0,63.1203,63.1786,63.087,63.1536,23909.0
2016-03-24 11:45:00,75.81,75.82,75.67,75.73,14256.0,63.162,63.1703,63.0453,63.0953,14256.0
2016-03-24 11:50:00,75.74,75.84,75.69,75.69,11617.0,63.1036,63.187,63.062,63.062,11617.0
2016-03-24 11:55:00,75.71,75.77,75.61,75.76,13840.0,63.0786,63.1286,62.9953,63.1203,13840.0
2016-03-24 12:00:00,75.76,75.93,75.75,75.92,13929.0,63.1203,63.2619,63.112,63.2536,13929.0
2016-03-24 12:05:00,75.92,76.0,75.91,75.97,16555.0,63.2536,63.3203,63.2453,63.2953,16555.0
2016-03-24 12:10:00,75.96,75.97,75.82,75.88,14130.0,63.2869,63.2953,63.1703,63.2203,14130.0
2016-03-24 12:15:00,75.89,75.9,75.72,75.74,9791.0,63.2286,63.2369,63.087,63.1036,9791.0
2016-03-24 12:20:00,75.74,75.74,75.59,75.65,20336.0,63.1036,63.1036,62.9787,63.0287,20336.0
2016-03-24 12:25:00,75.68,75.76,75.61,75.74,7282.0,63.0537,63.1203,62.9953,63.1036,7282.0
2016-03-24 12:30:00,75.73,75.81,75.68,75.71,6886.0,63.0953,63.162,63.0537,63.0786,6886.0
2016-03-24 12:35:00,75.69,75.81,75.69,75.7,6300.0,63.062,63.162,63.062,63.0703,6300.0
2016-03-24 12:40:00,75.72,75.82,75.72,75.81,5490.0,63.087,63.1703,63.087,63.162,5490.0
2016-03-24 12:45:00,75.79,75.89,75.78,75.85,3732.0,63.1453,63.2286,63.137,63.1953,3732.0
2016-03-24 12:50:00,75.81,75.83,75.79,75.83,5056.0,63.162,63.1786,63.1453,63.1786,5056.0
2016-03-24 12:55:00,75.82,75.83,75.74,75.8,4440.0,63.1703,63.1786,63.1036,63.1536,4440.0
2016-03-24 13:00:00,75.78,75.79,75.71,75.72,11695.0,63.137,63.1453,63.0786,63.087,11695.0
2016-03-24 13:05:00,75.74,75.82,75.72,75.81,13123.0,63.1036,63.1703,63.087,63.162,13123.0
2016-03-24 13:10:00,75.8,75.88,75.73,75.73,14413.0,63.1536,63.2203,63.0953,63.0953,14413.0
2016-03-24 13:15:00,75.74,75.8,75.68,75.76,19329.0,63.1036,63.1536,63.0537,63.1203,19329.0
2016-03-24 13:20:00,75.75,75.84,75.71,75.74,17331.0,63.112,63.187,63.0786,63.1036,17331.0
2016-03-24 13:25:00,75.75,75.76,75.69,75.74,9690.0,63.112,63.1203,63.062,63.1036,9690.0
2016-03-24 13:30:00,75.74,75.76,75.67,75.68,6143.0,63.1036,63.1203,63.0453,63.0537,6143.0
2016-03-24 13:35:00,75.68,75.73,75.62,75.68,13314.0,63.0537,63.0953,63.0037,63.0537,13314.0
2016-03-24 13:40:00,75.71,75.73,75.63,75.64,46601.0,63.0786,63.0953,63.012,63.0203,46601.0
2016-03-24 13:45:00,75.63,75.64,75.58,75.61,16856.0,63.012,63.0203,62.9703,62.9953,16856.0
2016-03-24 13:50:00,75.62,75.72,75.62,75.67,12821.0,63.0037,63.087,63.0037,63.0453,12821.0
2016-03-24 13:55:00,75.67,75.7,75.66,75.67,5958.0,63.0453,63.0703,63.037,63.0453,5958.0
2016-03-24 14:00:00,75.67,75.69,75.59,75.61,16584.0,63.0453,63.062,62.9787,62.9953,16584.0
2016-03-24 14:05:00,75.61,75.64,75.59,75.63,54294.0,62.9953,63.0203,62.9787,63.012,54294.0
2016-03-24 14:10:00,75.64,75.64,75.59,75.63,15047.0,63.0203,63.0203,62.9787,63.012,15047.0
2016-03-24 14:15:00,75.63,75.7,75.62,75.63,13949.0,63.012,63.0703,63.0037,63.012,13949.0
2016-03-24 14:20:00,75.64,75.72,75.64,75.67,7190.0,63.0203,63.087,63.0203,63.0453,7190.0
2016-03-24 14:25:00,75.65,75.66,75.58,75.63,14274.0,63.0287,63.037,62.9703,63.012,14274.0
2016-03-24 14:30:00,75.63,75.65,75.5,75.5,27374.0,63.012,63.0287,62.9037,62.9037,27374.0
2016-03-24 14:35:00,75.49,75.61,75.46,75.56,22277.0,62.8953,62.9953,62.8704,62.9537,22277.0
2016-03-24 14:40:00,75.56,75.75,75.56,75.75,23520.0,62.9537,63.112,62.9537,63.112,23520.0
2016-03-24 14:45:00,75.75,75.85,75.74,75.84,11882.0,63.112,63.1953,63.1036,63.187,11882.0
2016-03-24 14:50:00,75.85,75.91,75.81,75.82,15596.0,63.1953,63.2453,63.162,63.1703,15596.0
2016-03-24 14:55:00,75.81,75.86,75.78,75.85,6698.0,63.162,63.2036,63.137,63.1953,6698.0
2016-03-24 15:00:00,75.83,75.85,75.75,75.82,10739.0,63.1786,63.1953,63.112,63.1703,10739.0
2016-03-24 15:05:00,75.84,75.92,75.77,75.9,15423.0,63.187,63.2536,63.1286,63.2369,15423.0
2016-03-24 15:10:00,75.9,76.0,75.9,75.97,15355.0,63.2369,63.3203,63.2369,63.2953,15355.0
2016-03-24 15:15:00,75.97,75.99,75.94,75.96,7400.0,63.2953,63.3119,63.2703,63.2869,7400.0
2016-03-24 15:20:00,75.96,75.96,75.91,75.95,7148.0,63.2869,63.2869,63.2453,63.2786,7148.0
2016-03-24 15:25:00,75.96,76.02,75.95,75.98,10106.0,63.2869,63.3369,63.2786,63.3036,10106.0
2016-03-24 15:30:00,76.0,76.03,75.94,76.01,12731.0,63.3203,63.3453,63.2703,63.3286,12731.0
2016-03-24 15:35:00,76.02,76.05,75.93,76.02,14956.0,63.3369,63.3619,63.2619,63.3369,14956.0
2016-03-24 15:40:00,76.02,76.08,75.99,76.05,21193.0,63.3369,63.3869,63.3119,63.3619,21193.0
2016-03-24 15:45:00,76.05,76.06,75.91,75.95,21554.0,63.3619,63.3703,63.2453,63.2786,21554.0
2016-03-24 15:50:00,75.96,76.0,75.93,76.0,24173.0,63.2869,63.3203,63.2619,63.3203,24173.0
2016-03-24 15:55:00,76.0,76.24,75.99,76.2,150590.0,63.3203,63.5202,63.3119,63.4869,150590.0
2016-03-28 09:30:00,76.44,76.49,75.75,75.85,55720.0,63.6869,63.7285,63.112,63.1953,55720.0
2016-03-28 09:35:00,75.93,76.04,75.72,75.88,15310.0,63.2619,63.3536,63.087,63.2203,15310.0
2016-03-28 09:40:00,75.77,75.93,75.74,75.82,22967.0,63.1286,63.2619,63.1036,63.1703,22967.0
2016-03-28 09:45:00,75.92,76.18,75.81,76.01,6696.0,63.2536,63.4702,63.162,63.3286,6696.0
2016-03-28 09:50:00,75.99,76.09,75.8,75.91,13300.0,63.3119,63.3952,63.1536,63.2453,13300.0
2016-03-28 09:55:00,75.89,76.09,75.86,76.09,4435.0,63.2286,63.3952,63.2036,63.3952,4435.0
2016-03-28 10:00:00,76.09,76.28,76.06,76.15,19487.0,63.3952,63.5535,63.3703,63.4452,19487.0
2016-03-28 10:05:00,76.16,76.4,76.16,76.37,43786.0,63.4536,63.6535,63.4536,63.6285,43786.0
2016-03-28 10:10:00,76.36,76.62,76.33,76.55,21893.0,63.6202,63.8368,63.5952,63.7785,21893.0
2016-03-28 10:15:00,76.58,76.58,76.23,76.51,30066.0,63.8035,63.8035,63.5119,63.7452,30066.0
2016-03-28 10:20:00,76.47,76.81,76.47,76.78,22404.0,63.7118,63.9951,63.7118,63.9701,22404.0
2016-03-28 10:25:00,76.77,76.79,76.55,76.62,10871.0,63.9618,63.9785,63.7785,63.8368,10871.0
2016-03-28 10:30:00,76.56,76.56,76.42,76.53,14631.0,63.7868,63.7868,63.6702,63.7618,14631.0
2016-03-28 10:35:00,76.53,76.54,76.27,76.32,11427.0,63.7618,63.7702,63.5452,63.5869,11427.0
2016-03-28 10:40:00,76.32,76.54,76.21,76.54,22501.0,63.5869,63.7702,63.4952,63.7702,22501.0
2016-03-28 10:45:00,76.56,76.75,76.41,76.74,14273.0,63.7868,63.9451,63.6619,63.9368,14273.0
2016-03-28 10:50:00,76.73,76.79,76.46,76.46,15212.0,63.9285,63.9785,63.7035,63.7035,15212.0
2016-03-28 10:55:00,76.48,76.49,76.29,76.33,14261.0,63.7202,63.7285,63.5619,63.5952,14261.0
2016-03-28 11:00:00,76.3,76.41,76.23,76.23,9656.0,63.5702,63.6619,63.5119,63.5119,9656.0
2016-03-28 11:05:00,76.28,76.4,76.26,76.27,11691.0,63.5535,63.6535,63.5369,63.5452,11691.0
2016-03-28 11:10:00,76.25,76.52,76.23,76.5,10455.0,63.5286,63.7535,63.5119,63.7368,10455.0
2016-03-28 11:15:00,76.54,76.7,76.46,76.49,14191.0,63.7702,63.9035,63.7035,63.7285,14191.0
2016-03-28 11:20:00,76.46,76.8,76.4,76.72,45033.0,63.7035,63.9868,63.6535,63.9201,45033.0
2016-03-28 11:25:00,76.71,76.8,76.59,76.78,20327.0,63.9118,63.9868,63.8118,63.9701,20327.0
2016-03-28 11:30:00,76.82,77.0,76.76,76.96,24756.0,64.0035,64.1534,63.9535,64.1201,24756.0
2016-03-28 11:35:00,76.95,77.0,76.78,76.8,35464.0,64.1118,64.1534,63.9701,63.9868,35464.0
2016-03-28 11:40:00,76.77,76.83,76.61,76.83,22978.0,63.9618,64.0118,63.8285,64.0118,22978.0
2016-03-28 11:45:00,76.85,77.0,76.81,76.82,35688.0,64.0284,64.1534,63.9951,64.0035,35688.0
2016-03-28 11:50:00,76.84,76.85,76.63,76.69,20073.0,64.0201,64.0284,63.8452,63.8951,20073.0
2016-03-28 11:55:00,76.67,76.93,76.64,76.92,14849.0,63.8785,64.0951,63.8535,64.0868,14849.0
2016-03-28 12:00:00,76.91,76.96,76.8,76.88,18766.0,64.0784,64.1201,63.9868,64.0534,18766.0
2016-03-28 12:05:00,76.89,76.94,76.75,76.84,12206.0,64.0618,64.1034,63.9451,64.0201,12206.0
2016-03-28 12:10:00,76.79,76.95,76.73,76.84,22492.0,63.9785,64.1118,63.9285,64.0201,22492.0
2016-03-28 12:15:00,76.84,77.01,76.82,76.94,49895.0,64.0201,64.1618,64.0035,64.1034,49895.0
2016-03-28 12:20:00,76.92,76.97,76.86,76.93,11525.0,64.0868,64.1284,64.0368,64.0951,11525.0
2016-03-28 12:25:00,76.94,76.94,76.81,76.87,9736.0,64.1034,64.1034,63.9951,64.0451,9736.0
2016-03-28 12:30:00,76.87,76.88,76.72,76.72,5949.0,64.0451,64.0534,63.9201,63.9201,5949.0
2016-03-28 12:35:00,76.74,77.04,76.72,76.97,21335.0,63.9368,64.1867,63.9201,64.1284,21335.0
2016-03-28 12:40:00,76.99,77.01,76.9,76.9,9725.0,64.1451,64.1618,64.0701,64.0701,9725.0
2016-03-28 12:45:00,76.93,76.98,76.88,76.88,10610.0,64.0951,64.1368,64.0534,64.0534,10610.0
2016-03-28 12:50:00,76.9,76.9,76.82,76.82,3800.0,64.0701,64.0701,64.0035,64.0035,3800.0
2016-03-28 12:55:00,76.85,76.99,76.85,76.93,6412.0,64.0284,64.1451,64.0284,64.0951,6412.0
2016-03-28 13:00:00,76.93,76.96,76.84,76.85,8319.0,64.0951,64.1201,64.0201,64.0284,8319.0
2016-03-28 13:05:00,76.85,76.94,76.85,76.93,10110.0,64.0284,64.1034,64.0284,64.0951,10110.0
2016-03-28 13:10:00,76.93,77.0,76.81,76.96,37608.0,64.0951,64.1534,63.9951,64.1201,37608.0
2016-03-28 13:15:00,76.99,77.01,76.91,76.99,10806.0,64.1451,64.1618,64.0784,64.1451,10806.0
2016-03-28 13:20:00,76.96,77.06,76.95,77.0,7111.0,64.1201,64.2034,64.1118,64.1534,7111.0
2016-03-28 13:25:00,77.01,77.05,76.96,77.01,10861.0,64.1618,64.1951,64.1201,64.1618,10861.0
2016-03-28 13:30:00,77.0,77.06,76.93,76.93,11075.0,64.1534,64.2034,64.0951,64.0951,11075.0
2016-03-28 13:35:00,76.94,76.96,76.88,76.96,8878.0,64.1034,64.1201,64.0534,64.1201,8878.0
2016-03-28 13:40:00,76.98,77.03,76.96,77.0,7801.0,64.1368,64.1784,64.1201,64.1534,7801.0
2016-03-28 13:45:00,76.98,77.03,76.95,77.03,10878.0,64.1368,64.1784,64.1118,64.1784,10878.0
2016-03-28 13:50:00,77.03,77.12,77.03,77.1,14641.0,64.1784,64.2534,64.1784,64.2367,14641.0
2016-03-28 13:55:00,77.1,77.18,76.96,77.0,18084.0,64.2367,64.3034,64.1201,64.1534,18084.0
2016-03-28 14:00:00,77.0,77.08,76.95,77.04,24176.0,64.1534,64.2201,64.1118,64.1867,24176.0
2016-03-28 14:05:00,77.04,77.09,76.98,77.0,13861.0,64.1867,64.2284,64.1368,64.1534,13861.0
2016-03-28 14:10:00,77.0,77.0,76.86,76.93,13573.0,64.1534,64.1534,64.0368,64.0951,13573.0
2016-03-28 14:15:00,76.92,76.93,76.85,76.85,6352.0,64.0868,64.0951,64.0284,64.0284,6352.0
2016-03-28 14:20:00,76.85,76.9,76.81,76.9,8472.0,64.0284,64.0701,63.9951,64.0701,8472.0
2016-03-28 14:25:00,76.9,76.91,76.73,76.84,17413.0,64.0701,64.0784,63.9285,64.0201,17413.0
2016-03-28 14:30:00,76.82,76.87,76.79,76.84,12933.0,64.0035,64.0451,63.9785,64.0201,12933.0
2016-03-28 14:35:00,76.82,76.9,76.8,76.89,11033.0,64.0035,64.0701,63.9868,64.0618,11033.0
2016-03-28 14:40:00,76.87,76.89,76.76,76.77,8547.0,64.0451,64.0618,63.9535,63.9618,8547.0
2016-03-28 14:45:00,76.77,76.8,76.67,76.71,9996.0,63.9618,63.9868,63.8785,63.9118,9996.0
2016-03-28 14:50:00,76.71,76.73,76.64,76.7,11930.0,63.9118,63.9285,63.8535,63.9035,11930.0
2016-03-28 14:55:00,76.69,76.74,76.66,76.74,12262.0,63.8951,63.9368,63.8701,63.9368,12262.0
2016-03-28 15:00:00,76.74,76.91,76.73,76.87,14468.0,63.9368,64.0784,63.9285,64.0451,14468.0
2016-03-28 15:05:00,76.89,77.05,76.89,77.05,12096.0,64.0618,64.1951,64.0618,64.1951,12096.0
2016-03-28 15:10:00,77.03,77.12,77.01,77.07,16775.0,64.1784,64.2534,64.1618,64.2117,16775.0
2016-03-28 15:15:00,77.05,77.06,76.97,77.01,12462.0,64.1951,64.2034,64.1284,64.1618,12462.0
2016-03-28 15:20:00,77.0,77.11,77.0,77.05,13245.0,64.1534,64.2451,64.1534,64.1951,13245.0
2016-03-28 15:25:00,77.01,77.01,76.89,76.94,39488.0,64.1618,64.1618,64.0618,64.1034,39488.0
2016-03-28 15:30:00,76.93,76.97,76.8,76.8,27395.0,64.0951,64.1284,63.9868,63.9868,27395.0
2016-03-28 15:35:00,76.81,76.85,76.71,76.77,24425.0,63.9951,64.0284,63.9118,63.9618,24425.0
2016-03-28 15:40:00,76.78,76.91,76.78,76.91,25690.0,63.9701,64.0784,63.9701,64.0784,25690.0
2016-03-28 15:45:00,76.89,76.9,76.74,76.79,43231.0,64.0618,64.0701,63.9368,63.9785,43231.0
2016-03-28 15:50:00,76.78,76.79,76.69,76.79,43699.0,63.9701,63.9785,63.8951,63.9785,43699.0
2016-03-28 15:55:00,76.79,76.99,76.78,76.92,160357.0,63.9785,64.1451,63.9701,64.0868,160357.0
2016-03-29 09:30:00,74.51,75.05,73.61,74.91,240199.0,62.0789,62.5288,61.329,62.4121,240199.0
2016-03-29 09:35:00,74.94,75.0,74.3,74.6,47134.0,62.4371,62.4871,61.9039,62.1538,47134.0
2016-03-29 09:40:00,74.56,74.69,74.14,74.32,118055.0,62.1205,62.2288,61.7706,61.9206,118055.0
2016-03-29 09:45:00,74.36,74.77,74.36,74.46,51914.0,61.9539,62.2955,61.9539,62.0372,51914.0
2016-03-29 09:50:00,74.41,74.41,74.18,74.27,71401.0,61.9955,61.9955,61.8039,61.8789,71401.0
2016-03-29 09:55:00,74.29,75.14,74.27,74.8,174866.0,61.8956,62.6037,61.8789,62.3205,174866.0
2016-03-29 10:00:00,74.76,75.17,74.53,74.53,96088.0,62.2871,62.6287,62.0955,62.0955,96088.0
2016-03-29 10:05:00,74.5,74.9,74.47,74.9,64434.0,62.0705,62.4038,62.0455,62.4038,64434.0
2016-03-29 10:10:00,74.92,75.05,74.73,74.88,111663.0,62.4204,62.5288,62.2621,62.3871,111663.0
2016-03-29 10:15:00,74.84,74.85,74.51,74.51,98349.0,62.3538,62.3621,62.0789,62.0789,98349.0
2016-03-29 10:20:00,74.54,75.14,74.51,75.03,46431.0,62.1038,62.6037,62.0789,62.5121,46431.0
2016-03-29 10:25:00,75.06,75.11,74.86,75.05,33390.0,62.5371,62.5787,62.3705,62.5288,33390.0
2016-03-29 10:30:00,75.08,75.32,75.06,75.28,51180.0,62.5538,62.7537,62.5371,62.7204,51180.0
2016-03-29 10:35:00,75.27,75.41,75.12,75.33,64337.0,62.7121,62.8287,62.5871,62.762,64337.0
2016-03-29 10:40:00,75.33,75.44,75.22,75.41,39298.0,62.762,62.8537,62.6704,62.8287,39298.0
2016-03-29 10:45:00,75.42,75.53,75.28,75.31,53400.0,62.837,62.9287,62.7204,62.7454,53400.0
2016-03-29 10:50:00,75.27,75.58,75.23,75.5,51361.0,62.7121,62.9703,62.6787,62.9037,51361.0
2016-03-29 10:55:00,75.48,75.55,75.44,75.52,38253.0,62.887,62.9453,62.8537,62.9203,38253.0
2016-03-29 11:00:00,75.52,75.6,75.5,75.55,63425.0,62.9203,62.987,62.9037,62.9453,63425.0
2016-03-29 11:05:00,75.52,75.61,75.41,75.55,41998.0,62.9203,62.9953,62.8287,62.9453,41998.0
2016-03-29 11:10:00,75.55,75.56,75.32,75.35,49815.0,62.9453,62.9537,62.7537,62.7787,49815.0
2016-03-29 11:15:00,75.34,75.34,75.1,75.18,30898.0,62.7704,62.7704,62.5704,62.6371,30898.0
2016-03-29 11:20:00,75.16,75.28,75.12,75.13,19182.0,62.6204,62.7204,62.5871,62.5954,19182.0
2016-03-29 11:25:00,75.15,75.55,75.15,75.4,23248.0,62.6121,62.9453,62.6121,62.8204,23248.0
2016-03-29 11:30:00,75.4,75.41,75.06,75.06,32464.0,62.8204,62.8287,62.5371,62.5371,32464.0
2016-03-29 11:35:00,75.06,75.18,74.9,75.14,58240.0,62.5371,62.6371,62.4038,62.6037,58240.0
2016-03-29 11:40:00,75.17,75.34,75.07,75.09,23510.0,62.6287,62.7704,62.5454,62.5621,23510.0
2016-03-29 11:45:00,75.12,75.28,75.03,75.28,43548.0,62.5871,62.7204,62.5121,62.7204,43548.0
2016-03-29 11:50:00,75.3,75.46,75.24,75.28,42832.0,62.737,62.8704,62.6871,62.7204,42832.0
2016-03-29 11:55:00,75.28,75.37,75.19,75.2,26232.0,62.7204,62.7954,62.6454,62.6537,26232.0
2016-03-29 12:00:00,75.2,75.3,75.12,75.28,12111.0,62.6537,62.737,62.5871,62.7204,12111.0
2016-03-29 12:05:00,75.29,75.41,75.28,75.38,29679.0,62.7287,62.8287,62.7204,62.8037,29679.0
2016-03-29 12:10:00,75.36,75.48,75.33,75.46,15984.0,62.787,62.887,62.762,62.8704,15984.0
2016-03-29 12:15:00,75.45,75.57,75.44,75.57,16770.0,62.862,62.962,62.8537,62.962,16770.0
2016-03-29 12:20:00,75.57,75.82,75.57,75.7,31074.0,62.962,63.1703,62.962,63.0703,31074.0
2016-03-29 12:25:00,75.73,75.83,75.66,75.78,30988.0,63.0953,63.1786,63.037,63.137,30988.0
2016-03-29 12:30:00,75.79,75.92,75.76,75.79,26172.0,63.1453,63.2536,63.1203,63.1453,26172.0
2016-03-29 12:35:00,75.81,75.89,75.78,75.81,10954.0,63.162,63.2286,63.137,63.162,10954.0
2016-03-29 12:40:00,75.81,76.05,75.8,75.99,35968.0,63.162,63.3619,63.1536,63.3119,35968.0
2016-03-29 12:45:00,76.01,76.1,75.96,76.01,21757.0,63.3286,63.4036,63.2869,63.3286,21757.0
2016-03-29 12:50:00,76.03,76.07,76.0,76.0,19779.0,63.3453,63.3786,63.3203,63.3203,19779.0
2016-03-29 12:55:00,76.0,76.02,75.82,75.84,27410.0,63.3203,63.3369,63.1703,63.187,27410.0
2016-03-29 13:00:00,75.84,75.86,75.76,75.76,20182.0,63.187,63.2036,63.1203,63.1203,20182.0
2016-03-29 13:05:00,75.77,75.77,75.67,75.7,20298.0,63.1286,63.1286,63.0453,63.0703,20298.0
2016-03-29 13:10:00,75.71,75.77,75.64,75.74,49175.0,63.0786,63.1286,63.0203,63.1036,49175.0
2016-03-29 13:15:00,75.76,75.96,75.7,75.92,29602.0,63.1203,63.2869,63.0703,63.2536,29602.0
2016-03-29 13:20:00,75.9,76.02,75.81,75.84,18343.0,63.2369,63.3369,63.162,63.187,18343.0
2016-03-29 13:25:00,75.86,75.96,75.83,75.89,22579.0,63.2036,63.2869,63.1786,63.2286,22579.0
2016-03-29 13:30:00,75.91,75.92,75.83,75.84,13305.0,63.2453,63.2536,63.1786,63.187,13305.0
2016-03-29 13:35:00,75.84,75.86,75.75,75.83,20851.0,63.187,63.2036,63.112,63.1786,20851.0
2016-03-29 13:40:00,75.85,76.07,75.85,76.01,17771.0,63.1953,63.3786,63.1953,63.3286,17771.0
2016-03-29 13:45:00,75.98,76.18,75.96,76.14,46756.0,63.3036,63.4702,63.2869,63.4369,46756.0
2016-03-29 13:50:00,76.17,76.2,76.13,76.19,18674.0,63.4619,63.4869,63.4286,63.4786,18674.0
2016-03-29 13:55:00,76.18,76.21,76.12,76.15,14873.0,63.4702,63.4952,63.4202,63.4452,14873.0
2016-03-29 14:00:00,76.15,76.44,76.13,76.44,42969.0,63.4452,63.6869,63.4286,63.6869,42969.0
2016-03-29 14:05:00,76.43,76.49,76.39,76.48,38869.0,63.6785,63.7285,63.6452,63.7202,38869.0
2016-03-29 14:10:00,76.49,76.71,76.44,76.68,97777.0,63.7285,63.9118,63.6869,63.8868,97777.0
2016-03-29 14:15:00,76.69,76.74,76.57,76.72,42917.0,63.8951,63.9368,63.7952,63.9201,42917.0
2016-03-29 14:20:00,76.71,76.73,76.56,76.7,32334.0,63.9118,63.9285,63.7868,63.9035,32334.0
2016-03-29 14:25:00,76.7,76.83,76.66,76.66,30423.0,63.9035,64.0118,63.8701,63.8701,30423.0
2016-03-29 14:30:00,76.66,76.73,76.57,76.72,49872.0,63.8701,63.9285,63.7952,63.9201,49872.0
2016-03-29 14:35:00,76.73,76.88,76.7,76.76,40333.0,63.9285,64.0534,63.9035,63.9535,40333.0
2016-03-29 14:40:00,76.77,76.83,76.67,76.76,34192.0,63.9618,64.0118,63.8785,63.9535,34192.0
2016-03-29 14:45:00,76.77,76.79,76.56,76.6,27120.0,63.9618,63.9785,63.7868,63.8202,27120.0
2016-03-29 14:50:00,76.58,76.71,76.56,76.57,28458.0,63.8035,63.9118,63.7868,63.7952,28458.0
2016-03-29 14:55:00,76.58,76.62,76.45,76.53,61306.0,63.8035,63.8368,63.6952,63.7618,61306.0
2016-03-29 15:00:00,76.52,76.65,76.44,76.65,22842.0,63.7535,63.8618,63.6869,63.8618,22842.0
2016-03-29 15:05:00,76.65,76.67,76.61,76.64,23389.0,63.8618,63.8785,63.8285,63.8535,23389.0
2016-03-29 15:10:00,76.63,76.68,76.59,76.67,32414.0,63.8452,63.8868,63.8118,63.8785,32414.0
2016-03-29 15:15:00,76.67,76.67,76.51,76.56,31350.0,63.8785,63.8785,63.7452,63.7868,31350.0
2016-03-29 15:20:00,76.56,76.68,76.56,76.65,24777.0,63.7868,63.8868,63.7868,63.8618,24777.0
2016-03-29 15:25:00,76.64,76.67,76.52,76.65,36339.0,63.8535,63.8785,63.7535,63.8618,36339.0
2016-03-29 15:30:00,76.66,76.66,76.36,76.36,34745.0,63.8701,63.8701,63.6202,63.6202,34745.0
2016-03-29 15:35:00,76.36,76.44,76.35,76.41,43310.0,63.6202,63.6869,63.6119,63.6619,43310.0
2016-03-29 15:40:00,76.43,76.49,76.37,76.48,71383.0,63.6785,63.7285,63.6285,63.7202,71383.0
2016-03-29 15:45:00,76.46,76.46,76.28,76.29,57939.0,63.7035,63.7035,63.5535,63.5619,57939.0
2016-03-29 15:50:00,76.29,76.52,76.22,76.48,128576.0,63.5619,63.7535,63.5036,63.7202,128576.0
2016-03-29 15:55:00,76.49,76.57,76.45,76.48,125919.0,63.7285,63.7952,63.6952,63.7202,125919.0
2016-03-30 09:30:00,76.99,77.8,76.8,77.71,94056.0,64.1451,64.82,63.9868,64.745,94056.0
2016-03-30 09:35:00,77.67,78.15,77.39,78.14,39064.0,64.7116,65.1116,64.4784,65.1032,39064.0
2016-03-30 09:40:00,78.16,78.21,77.87,78.1,32734.0,65.1199,65.1615,64.8783,65.0699,32734.0
2016-03-30 09:45:00,78.12,78.22,77.92,77.96,33044.0,65.0866,65.1699,64.9199,64.9533,33044.0
2016-03-30 09:50:00,77.97,78.13,77.88,78.03,73538.0,64.9616,65.0949,64.8866,65.0116,73538.0
2016-03-30 09:55:00,78.03,78.03,77.52,77.92,74356.0,65.0116,65.0116,64.5867,64.9199,74356.0
2016-03-30 10:00:00,77.91,77.93,77.72,77.76,23459.0,64.9116,64.9283,64.7533,64.7866,23459.0
2016-03-30 10:05:00,77.75,78.01,77.67,77.82,79031.0,64.7783,64.9949,64.7116,64.8366,79031.0
2016-03-30 10:10:00,77.83,77.92,77.74,77.74,19522.0,64.8449,64.9199,64.77,64.77,19522.0
2016-03-30 10:15:00,77.7,77.88,77.62,77.79,19277.0,64.7366,64.8866,64.67,64.8116,19277.0
2016-03-30 10:20:00,77.79,77.85,77.66,77.67,11275.0,64.8116,64.8616,64.7033,64.7116,11275.0
2016-03-30 10:25:00,77.69,77.77,77.63,77.72,14254.0,64.7283,64.795,64.6783,64.7533,14254.0
2016-03-30 10:30:00,77.72,77.89,77.71,77.82,36618.0,64.7533,64.8949,64.745,64.8366,36618.0
2016-03-30 10:35:00,77.83,77.9,77.75,77.81,28396.0,64.8449,64.9033,64.7783,64.8283,28396.0
2016-03-30 10:40:00,77.84,77.9,77.82,77.86,22222.0,64.8533,64.9033,64.8366,64.8699,22222.0
2016-03-30 10:45:00,77.87,77.87,77.54,77.55,27678.0,64.8783,64.8783,64.6033,64.6117,27678.0
2016-03-30 10:50:00,77.55,77.71,77.45,77.45,43763.0,64.6117,64.745,64.5283,64.5283,43763.0
2016-03-30 10:55:00,77.48,77.65,77.46,77.61,20847.0,64.5533,64.695,64.5367,64.6617,20847.0
2016-03-30 11:00:00,77.62,77.75,77.49,77.74,22077.0,64.67,64.7783,64.5617,64.77,22077.0
2016-03-30 11:05:00,77.74,77.76,77.48,77.5,15160.0,64.77,64.7866,64.5533,64.57,15160.0
2016-03-30 11:10:00,77.53,77.7,77.3,77.3,31024.0,64.595,64.7366,64.4034,64.4034,31024.0
2016-03-30 11:15:00,77.32,77.34,77.18,77.18,17733.0,64.42,64.4367,64.3034,64.3034,17733.0
2016-03-30 11:20:00,77.17,77.37,77.12,77.3,50910.0,64.2951,64.4617,64.2534,64.4034,50910.0
2016-03-30 11:25:00,77.3,77.31,77.12,77.15,18165.0,64.4034,64.4117,64.2534,64.2784,18165.0
2016-03-30 11:30:00,77.13,77.13,77.0,77.04,21340.0,64.2617,64.2617,64.1534,64.1867,21340.0
2016-03-30 11:35:00,77.02,77.16,77.0,77.12,64149.0,64.1701,64.2867,64.1534,64.2534,64149.0
2016-03-30 11:40:00,77.11,77.44,77.08,77.4,58082.0,64.2451,64.52,64.2201,64.4867,58082.0
2016-03-30 11:45:00,77.4,77.57,77.29,77.53,27429.0,64.4867,64.6283,64.395,64.595,27429.0
2016-03-30 11:50:00,77.51,77.58,77.41,77.49,20589.0,64.5783,64.6367,64.495,64.5617,20589.0
2016-03-30 11:55:00,77.49,77.66,77.44,77.54,24944.0,64.5617,64.7033,64.52,64.6033,24944.0
2016-03-30 12:00:00,77.55,77.63,77.47,77.47,14654.0,64.6117,64.6783,64.545,64.545,14654.0
2016-03-30 12:05:00,77.45,77.63,77.29,77.31,36733.0,64.5283,64.6783,64.395,64.4117,36733.0
2016-03-30 12:10:00,77.31,77.5,77.29,77.5,16545.0,64.4117,64.57,64.395,64.57,16545.0
2016-03-30 12:15:00,77.51,77.53,77.38,77.38,12915.0,64.5783,64.595,64.47,64.47,12915.0
2016-03-30 12:20:00,77.36,77.41,77.14,77.18,19555.0,64.4534,64.495,64.2701,64.3034,19555.0
2016-03-30 12:25:00,77.16,77.48,77.16,77.48,49515.0,64.2867,64.5533,64.2867,64.5533,49515.0
2016-03-30 12:30:00,77.49,77.52,77.35,77.48,10181.0,64.5617,64.5867,64.445,64.5533,10181.0
2016-03-30 12:35:00,77.45,77.49,77.28,77.31,14470.0,64.5283,64.5617,64.3867,64.4117,14470.0
2016-03-30 12:40:00,77.28,77.34,77.15,77.3,12602.0,64.3867,64.4367,64.2784,64.4034,12602.0
2016-03-30 12:45:00,77.29,77.31,77.18,77.29,12502.0,64.395,64.4117,64.3034,64.395,12502.0
2016-03-30 12:50:00,77.28,77.34,77.24,77.27,40950.0,64.3867,64.4367,64.3534,64.3784,40950.0
2016-03-30 12:55:00,77.3,77.39,77.23,77.26,14508.0,64.4034,64.4784,64.3451,64.37,14508.0
2016-03-30 13:00:00,77.27,77.38,77.27,77.3,11321.0,64.3784,64.47,64.3784,64.4034,11321.0
2016-03-30 13:05:00,77.31,77.34,77.2,77.3,13504.0,64.4117,64.4367,64.3201,64.4034,13504.0
2016-03-30 13:10:00,77.3,77.4,77.24,77.34,17899.0,64.4034,64.4867,64.3534,64.4367,17899.0
2016-03-30 13:15:00,77.32,77.32,77.22,77.22,33806.0,64.42,64.42,64.3367,64.3367,33806.0
2016-03-30 13:20:00,77.24,77.31,77.24,77.29,17098.0,64.3534,64.4117,64.3534,64.395,17098.0
2016-03-30 13:25:00,77.3,77.36,77.27,77.27,6143.0,64.4034,64.4534,64.3784,64.3784,6143.0
2016-03-30 13:30:00,77.26,77.35,77.23,77.35,38389.0,64.37,64.445,64.3451,64.445,38389.0
2016-03-30 13:35:00,77.36,77.43,77.31,77.4,13241.0,64.4534,64.5117,64.4117,64.4867,13241.0
2016-03-30 13:40:00,77.42,77.5,77.38,77.38,21033.0,64.5034,64.57,64.47,64.47,21033.0
2016-03-30 13:45:00,77.39,77.5,77.38,77.5,8183.0,64.4784,64.57,64.47,64.57,8183.0
2016-03-30 13:50:00,77.5,77.63,77.49,77.56,15707.0,64.57,64.6783,64.5617,64.62,15707.0
2016-03-30 13:55:00,77.57,77.7,77.57,77.64,15543.0,64.6283,64.7366,64.6283,64.6866,15543.0
2016-03-30 14:00:00,77.64,77.64,77.4,77.54,20266.0,64.6866,64.6866,64.4867,64.6033,20266.0
2016-03-30 14:05:00,77.55,77.61,77.51,77.59,10124.0,64.6117,64.6617,64.5783,64.645,10124.0
2016-03-30 14:10:00,77.56,77.59,77.5,77.5,6350.0,64.62,64.645,64.57,64.57,6350.0
2016-03-30 14:15:00,77.5,77.54,77.46,77.53,11708.0,64.57,64.6033,64.5367,64.595,11708.0
2016-03-30 14:20:00,77.52,77.62,77.5,77.57,19531.0,64.5867,64.67,64.57,64.6283,19531.0
2016-03-30 14:25:00,77.55,77.69,77.54,77.65,10930.0,64.6117,64.7283,64.6033,64.695,10930.0
2016-03-30 14:30:00,77.66,77.7,77.59,77.6,6540.0,64.7033,64.7366,64.645,64.6533,6540.0
2016-03-30 14:35:00,77.6,77.63,77.59,77.62,10527.0,64.6533,64.6783,64.645,64.67,10527.0
2016-03-30 14:40:00,77.62,77.64,77.48,77.49,9779.0,64.67,64.6866,64.5533,64.5617,9779.0
2016-03-30 14:45:00,77.51,77.65,77.48,77.56,12323.0,64.5783,64.695,64.5533,64.62,12323.0
2016-03-30 14:50:00,77.56,77.63,77.52,77.6,8089.0,64.62,64.6783,64.5867,64.6533,8089.0
2016-03-30 14:55:00,77.59,77.7,77.57,77.61,20554.0,64.645,64.7366,64.6283,64.6617,20554.0
2016-03-30 15:00:00,77.58,77.74,77.55,77.7,20531.0,64.6367,64.77,64.6117,64.7366,20531.0
2016-03-30 15:05:00,77.7,77.82,77.7,77.82,16755.0,64.7366,64.8366,64.7366,64.8366,16755.0
2016-03-30 15:10:00,77.8,77.82,77.73,77.82,15258.0,64.82,64.8366,64.7616,64.8366,15258.0
2016-03-30 15:15:00,77.82,77.85,77.73,77.77,23653.0,64.8366,64.8616,64.7616,64.795,23653.0
2016-03-30 15:20:00,77.76,77.96,77.76,77.93,43133.0,64.7866,64.9533,64.7866,64.9283,43133.0
2016-03-30 15:25:00,77.93,77.94,77.79,77.87,30187.0,64.9283,64.9366,64.8116,64.8783,30187.0
2016-03-30 15:30:00,77.89,77.9,77.76,77.77,19160.0,64.8949,64.9033,64.7866,64.795,19160.0
2016-03-30 15:35:00,77.76,77.8,77.69,77.78,62585.0,64.7866,64.82,64.7283,64.8033,62585.0
2016-03-30 15:40:00,77.76,77.78,77.68,77.72,22071.0,64.7866,64.8033,64.72,64.7533,22071.0
2016-03-30 15:45:00,77.72,77.74,77.65,77.7,20574.0,64.7533,64.77,64.695,64.7366,20574.0
2016-03-30 15:50:00,77.7,77.73,77.65,77.67,72597.0,64.7366,64.7616,64.695,64.7116,72597.0
2016-03-30 15:55:00,77.66,77.99,77.66,77.87,257520.0,64.7033,64.9783,64.7033,64.8783,257520.0
2016-03-31 09:30:00,77.61,78.2,77.31,77.93,165075.0,64.6617,65.1532,64.4117,64.9283,165075.0
2016-03-31 09:35:00,77.93,78.11,77.52,77.98,126628.0,64.9283,65.0782,64.5867,64.9699,126628.0
2016-03-31 09:40:00,77.94,78.18,77.81,78.09,57549.0,64.9366,65.1366,64.8283,65.0616,57549.0
2016-03-31 09:45:00,78.14,78.22,77.96,78.15,38634.0,65.1032,65.1699,64.9533,65.1116,38634.0
2016-03-31 09:50:00,78.17,78.24,77.95,78.13,27445.0,65.1282,65.1865,64.9449,65.0949,27445.0
2016-03-31 09:55:00,78.14,78.17,77.78,77.84,18941.0,65.1032,65.1282,64.8033,64.8533,18941.0
2016-03-31 10:00:00,77.82,77.93,77.78,77.92,30714.0,64.8366,64.9283,64.8033,64.9199,30714.0
2016-03-31 10:05:00,77.85,78.04,77.85,77.91,27077.0,64.8616,65.0199,64.8616,64.9116,27077.0
2016-03-31 10:10:00,77.92,78.05,77.88,78.05,75024.0,64.9199,65.0282,64.8866,65.0282,75024.0
2016-03-31 10:15:00,78.06,78.15,77.98,78.0,31870.0,65.0366,65.1116,64.9699,64.9866,31870.0
2016-03-31 10:20:00,78.02,78.16,78.0,78.08,13348.0,65.0032,65.1199,64.9866,65.0532,13348.0
2016-03-31 10:25:00,78.07,78.26,78.05,78.08,23741.0,65.0449,65.2032,65.0282,65.0532,23741.0
2016-03-31 10:30:00,78.1,78.12,77.94,78.03,19108.0,65.0699,65.0866,64.9366,65.0116,19108.0
2016-03-31 10:35:00,78.05,78.18,78.03,78.14,20921.0,65.0282,65.1366,65.0116,65.1032,20921.0
2016-03-31 10:40:00,78.1,78.29,78.1,78.18,24722.0,65.0699,65.2282,65.0699,65.1366,24722.0
2016-03-31 10:45:00,78.2,78.2,77.95,78.04,16717.0,65.1532,65.1532,64.9449,65.0199,16717.0
2016-03-31 10:50:00,78.05,78.11,77.96,77.96,17930.0,65.0282,65.0782,64.9533,64.9533,17930.0
2016-03-31 10:55:00,77.98,77.98,77.81,77.85,16792.0,64.9699,64.9699,64.8283,64.8616,16792.0
2016-03-31 11:00:00,77.86,77.89,77.72,77.73,11562.0,64.8699,64.8949,64.7533,64.7616,11562.0
2016-03-31 11:05:00,77.74,78.02,77.67,77.91,26295.0,64.77,65.0032,64.7116,64.9116,26295.0
2016-03-31 11:10:00,77.89,78.06,77.89,78.03,27347.0,64.8949,65.0366,64.8949,65.0116,27347.0
2016-03-31 11:15:00,78.03,78.1,77.82,77.83,39717.0,65.0116,65.0699,64.8366,64.8449,39717.0
2016-03-31 11:20:00,77.85,78.01,77.84,77.95,20206.0,64.8616,64.9949,64.8533,64.9449,20206.0
2016-03-31 11:25:00,77.94,77.94,77.7,77.75,19801.0,64.9366,64.9366,64.7366,64.7783,19801.0
2016-03-31 11:30:00,77.78,77.93,77.75,77.79,12958.0,64.8033,64.9283,64.7783,64.8116,12958.0
2016-03-31 11:35:00,77.79,77.95,77.79,77.8,14418.0,64.8116,64.9449,64.8116,64.82,14418.0
2016-03-31 11:40:00,77.82,78.03,77.79,78.03,21280.0,64.8366,65.0116,64.8116,65.0116,21280.0
2016-03-31 11:45:00,78.03,78.03,77.8,77.86,12050.0,65.0116,65.0116,64.82,64.8699,12050.0
2016-03-31 11:50:00,77.86,77.9,77.82,77.82,8194.0,64.8699,64.9033,64.8366,64.8366,8194.0
2016-03-31 11:55:00,77.84,78.08,77.84,77.96,25588.0,64.8533,65.0532,64.8533,64.9533,25588.0
2016-03-31 12:00:00,77.95,78.01,77.93,77.97,5750.0,64.9449,64.9949,64.9283,64.9616,5750.0
2016-03-31 12:05:00,77.97,78.03,77.89,77.97,10694.0,64.9616,65.0116,64.8949,64.9616,10694.0
2016-03-31 12:10:00,77.97,78.05,77.97,77.98,9114.0,64.9616,65.0282,64.9616,64.9699,9114.0
2016-03-31 12:15:00,77.98,78.03,77.95,78.0,8426.0,64.9699,65.0116,64.9449,64.9866,8426.0
2016-03-31 12:20:00,77.97,78.01,77.94,77.94,5250.0,64.9616,64.9949,64.9366,64.9366,5250.0
2016-03-31 12:25:00,77.92,77.98,77.87,77.96,7894.0,64.9199,64.9699,64.8783,64.9533,7894.0
2016-03-31 12:30:00,77.98,77.98,77.81,77.82,10096.0,64.9699,64.9699,64.8283,64.8366,10096.0
2016-03-31 12:35:00,77.82,77.86,77.77,77.86,11342.0,64.8366,64.8699,64.795,64.8699,11342.0
2016-03-31 12:40:00,77.86,77.9,77.8,77.9,13587.0,64.8699,64.9033,64.82,64.9033,13587.0
2016-03-31 12:45:00,77.91,77.98,77.9,77.95,7411.0,64.9116,64.9699,64.9033,64.9449,7411.0
2016-03-31 12:50:00,77.94,77.98,77.92,77.97,5291.0,64.9366,64.9699,64.9199,64.9616,5291.0
2016-03-31 12:55:00,77.93,77.99,77.79,77.79,11938.0,64.9283,64.9783,64.8116,64.8116,11938.0
2016-03-31 13:00:00,77.79,77.8,77.7,77.71,10916.0,64.8116,64.82,64.7366,64.745,10916.0
2016-03-31 13:05:00,77.7,77.76,77.67,77.74,16521.0,64.7366,64.7866,64.7116,64.77,16521.0
2016-03-31 13:10:00,77.75,77.84,77.72,77.72,16435.0,64.7783,64.8533,64.7533,64.7533,16435.0
2016-03-31 13:15:00,77.72,77.74,77.65,77.68,8900.0,64.7533,64.77,64.695,64.72,8900.0
2016-03-31 13:20:00,77.69,77.73,77.64,77.66,25341.0,64.7283,64.7616,64.6866,64.7033,25341.0
2016-03-31 13:25:00,77.66,77.72,77.59,77.72,22702.0,64.7033,64.7533,64.645,64.7533,22702.0
2016-03-31 13:30:00,77.72,77.77,77.7,77.77,37042.0,64.7533,64.795,64.7366,64.795,37042.0
2016-03-31 13:35:00,77.76,77.83,77.76,77.77,11776.0,64.7866,64.8449,64.7866,64.795,11776.0
2016-03-31 13:40:00,77.77,77.77,77.63,77.67,16886.0,64.795,64.795,64.6783,64.7116,16886.0
2016-03-31 13:45:00,77.67,77.75,77.66,77.73,21241.0,64.7116,64.7783,64.7033,64.7616,21241.0
2016-03-31 13:50:00,77.73,77.75,77.65,77.66,24972.0,64.7616,64.7783,64.695,64.7033,24972.0
2016-03-31 13:55:00,77.65,77.71,77.51,77.71,20956.0,64.695,64.745,64.5783,64.745,20956.0
2016-03-31 14:00:00,77.71,77.72,77.65,77.66,10749.0,64.745,64.7533,64.695,64.7033,10749.0
2016-03-31 14:05:00,77.65,77.77,77.62,77.75,29374.0,64.695,64.795,64.67,64.7783,29374.0
2016-03-31 14:10:00,77.76,77.79,77.73,77.76,9390.0,64.7866,64.8116,64.7616,64.7866,9390.0
2016-03-31 14:15:00,77.77,77.88,77.75,77.84,13573.0,64.795,64.8866,64.7783,64.8533,13573.0
2016-03-31 14:20:00,77.84,77.88,77.71,77.77,11308.0,64.8533,64.8866,64.745,64.795,11308.0
2016-03-31 14:25:00,77.76,77.76,77.63,77.7,19247.0,64.7866,64.7866,64.6783,64.7366,19247.0
2016-03-31 14:30:00,77.71,77.82,77.68,77.69,61425.0,64.745,64.8366,64.72,64.7283,61425.0
2016-03-31 14:35:00,77.69,77.72,77.67,77.7,16098.0,64.7283,64.7533,64.7116,64.7366,16098.0
2016-03-31 14:40:00,77.69,77.74,77.65,77.66,18375.0,64.7283,64.77,64.695,64.7033,18375.0
2016-03-31 14:45:00,77.67,77.73,77.67,77.7,16175.0,64.7116,64.7616,64.7116,64.7366,16175.0
2016-03-31 14:50:00,77.71,77.86,77.69,77.83,18379.0,64.745,64.8699,64.7283,64.8449,18379.0
2016-03-31 14:55:00,77.83,77.88,77.82,77.84,17823.0,64.8449,64.8866,64.8366,64.8533,17823.0
2016-03-31 15:00:00,77.84,77.88,77.8,77.87,20009.0,64.8533,64.8866,64.82,64.8783,20009.0
2016-03-31 15:05:00,77.87,77.91,77.86,77.89,19441.0,64.8783,64.9116,64.8699,64.8949,19441.0
2016-03-31 15:10:00,77.88,77.89,77.77,77.8,19823.0,64.8866,64.8949,64.795,64.82,19823.0
2016-03-31 15:15:00,77.82,77.83,77.67,77.68,15354.0,64.8366,64.8449,64.7116,64.72,15354.0
2016-03-31 15:20:00,77.69,77.71,77.66,77.69,18601.0,64.7283,64.745,64.7033,64.7283,18601.0
2016-03-31 15:25:00,77.7,77.71,77.65,77.71,34711.0,64.7366,64.745,64.695,64.745,34711.0
2016-03-31 15:30:00,77.71,77.87,77.71,77.84,30837.0,64.745,64.8783,64.745,64.8533,30837.0
2016-03-31 15:35:00,77.84,77.89,77.8,77.81,20059.0,64.8533,64.8949,64.82,64.8283,20059.0
2016-03-31 15:40:00,77.8,77.8,77.69,77.75,27424.0,64.82,64.82,64.7283,64.7783,27424.0
2016-03-31 15:45:00,77.74,77.79,77.73,77.78,43694.0,64.77,64.8116,64.7616,64.8033,43694.0
2016-03-31 15:50:00,77.79,77.9,77.77,77.88,76390.0,64.8116,64.9033,64.795,64.8866,76390.0
2016-03-31 15:55:00,77.88,78.03,77.71,77.9,307472.0,64.8866,65.0116,64.745,64.9033,307472.0
2016-04-01 09:30:00,77.16,77.29,76.61,76.89,62735.0,64.2867,64.395,63.8285,64.0618,62735.0
2016-04-01 09:35:00,76.73,76.77,76.41,76.42,25988.0,63.9285,63.9618,63.6619,63.6702,25988.0
2016-04-01 09:40:00,76.42,76.61,76.32,76.48,69582.0,63.6702,63.8285,63.5869,63.7202,69582.0
2016-04-01 09:45:00,76.52,77.11,76.51,77.11,26907.0,63.7535,64.2451,63.7452,64.2451,26907.0
2016-04-01 09:50:00,77.06,77.4,77.01,77.07,45232.0,64.2034,64.4867,64.1618,64.2117,45232.0
2016-04-01 09:55:00,77.13,77.21,76.67,76.71,37060.0,64.2617,64.3284,63.8785,63.9118,37060.0
2016-04-01 10:00:00,76.81,76.91,76.66,76.72,29182.0,63.9951,64.0784,63.8701,63.9201,29182.0
2016-04-01 10:05:00,76.74,77.22,76.71,77.1,32327.0,63.9368,64.3367,63.9118,64.2367,32327.0
2016-04-01 10:10:00,77.08,77.27,77.08,77.25,21168.0,64.2201,64.3784,64.2201,64.3617,21168.0
2016-04-01 10:15:00,77.23,77.31,76.98,76.98,41704.0,64.3451,64.4117,64.1368,64.1368,41704.0
2016-04-01 10:20:00,77.0,77.11,76.97,77.01,30123.0,64.1534,64.2451,64.1284,64.1618,30123.0
2016-04-01 10:25:00,77.02,77.05,76.9,76.97,20049.0,64.1701,64.1951,64.0701,64.1284,20049.0
2016-04-01 10:30:00,76.94,76.96,76.78,76.89,28403.0,64.1034,64.1201,63.9701,64.0618,28403.0
2016-04-01 10:35:00,76.89,77.22,76.88,77.2,37789.0,64.0618,64.3367,64.0534,64.3201,37789.0
2016-04-01 10:40:00,77.22,77.36,77.18,77.18,29715.0,64.3367,64.4534,64.3034,64.3034,29715.0
2016-04-01 10:45:00,77.2,77.24,77.11,77.14,11098.0,64.3201,64.3534,64.2451,64.2701,11098.0
2016-04-01 10:50:00,77.1,77.12,76.94,76.97,18455.0,64.2367,64.2534,64.1034,64.1284,18455.0
2016-04-01 10:55:00,76.97,77.22,76.93,77.18,29884.0,64.1284,64.3367,64.0951,64.3034,29884.0
2016-04-01 11:00:00,77.15,77.37,77.07,77.35,8950.0,64.2784,64.4617,64.2117,64.445,8950.0
2016-04-01 11:05:00,77.38,77.39,77.19,77.25,14243.0,64.47,64.4784,64.3117,64.3617,14243.0
2016-04-01 11:10:00,77.24,77.32,77.14,77.17,15916.0,64.3534,64.42,64.2701,64.2951,15916.0
2016-04-01 11:15:00,77.17,77.2,77.02,77.13,22414.0,64.2951,64.3201,64.1701,64.2617,22414.0
2016-04-01 11:20:00,77.07,77.16,77.04,77.16,10230.0,64.2117,64.2867,64.1867,64.2867,10230.0
2016-04-01 11:25:00,77.17,77.23,77.07,77.15,14346.0,64.2951,64.3451,64.2117,64.2784,14346.0
2016-04-01 11:30:00,77.17,77.31,77.17,77.27,8524.0,64.2951,64.4117,64.2951,64.3784,8524.0
2016-04-01 11:35:00,77.25,77.36,77.24,77.3,15494.0,64.3617,64.4534,64.3534,64.4034,15494.0
2016-04-01 11:40:00,77.31,77.5,77.28,77.31,20034.0,64.4117,64.57,64.3867,64.4117,20034.0
2016-04-01 11:45:00,77.33,77.5,77.33,77.39,16372.0,64.4284,64.57,64.4284,64.4784,16372.0
2016-04-01 11:50:00,77.34,77.37,77.2,77.24,26054.0,64.4367,64.4617,64.3201,64.3534,26054.0
2016-04-01 11:55:00,77.23,77.28,77.16,77.25,15736.0,64.3451,64.3867,64.2867,64.3617,15736.0
2016-04-01 12:00:00,77.25,77.35,77.23,77.27,26156.0,64.3617,64.445,64.3451,64.3784,26156.0
2016-04-01 12:05:00,77.27,77.3,77.22,77.27,21441.0,64.3784,64.4034,64.3367,64.3784,21441.0
2016-04-01 12:10:00,77.27,77.33,77.19,77.21,26444.0,64.3784,64.4284,64.3117,64.3284,26444.0
2016-04-01 12:15:00,77.2,77.24,77.13,77.2,15465.0,64.3201,64.3534,64.2617,64.3201,15465.0
2016-04-01 12:20:00,77.21,77.28,77.12,77.28,34386.0,64.3284,64.3867,64.2534,64.3867,34386.0
2016-04-01 12:25:00,77.28,77.32,77.17,77.18,20271.0,64.3867,64.42,64.2951,64.3034,20271.0
2016-04-01 12:30:00,77.19,77.19,77.12,77.13,18724.0,64.3117,64.3117,64.2534,64.2617,18724.0
2016-04-01 12:35:00,77.13,77.27,77.13,77.17,21368.0,64.2617,64.3784,64.2617,64.2951,21368.0
2016-04-01 12:40:00,77.2,77.4,77.19,77.37,31776.0,64.3201,64.4867,64.3117,64.4617,31776.0
2016-04-01 12:45:00,77.36,77.45,77.35,77.45,9646.0,64.4534,64.5283,64.445,64.5283,9646.0
2016-04-01 12:50:00,77.42,77.46,77.38,77.45,3904.0,64.5034,64.5367,64.47,64.5283,3904.0
2016-04-01 12:55:00,77.44,77.55,77.44,77.5,15491.0,64.52,64.6117,64.52,64.57,15491.0
2016-04-01 13:00:00,77.49,77.62,77.45,77.55,12900.0,64.5617,64.67,64.5283,64.6117,12900.0
2016-04-01 13:05:00,77.55,77.58,77.5,77.5,10213.0,64.6117,64.6367,64.57,64.57,10213.0
2016-04-01 13:10:00,77.51,77.85,77.51,77.85,17628.0,64.5783,64.8616,64.5783,64.8616,17628.0
2016-04-01 13:15:00,77.86,78.0,77.83,77.91,24867.0,64.8699,64.9866,64.8449,64.9116,24867.0
2016-04-01 13:20:00,77.92,78.08,77.92,77.93,15862.0,64.9199,65.0532,64.9199,64.9283,15862.0
2016-04-01 13:25:00,77.95,77.95,77.78,77.87,24005.0,64.9449,64.9449,64.8033,64.8783,24005.0
2016-04-01 13:30:00,77.87,78.03,77.8,77.97,17085.0,64.8783,65.0116,64.82,64.9616,17085.0
2016-04-01 13:35:00,77.96,77.96,77.85,77.9,9445.0,64.9533,64.9533,64.8616,64.9033,9445.0
2016-04-01 13:40:00,77.9,77.93,77.84,77.9,12955.0,64.9033,64.9283,64.8533,64.9033,12955.0
2016-04-01 13:45:00,77.91,77.93,77.82,77.85,5532.0,64.9116,64.9283,64.8366,64.8616,5532.0
2016-04-01 13:50:00,77.86,77.95,77.86,77.91,8898.0,64.8699,64.9449,64.8699,64.9116,8898.0
2016-04-01 13:55:00,77.89,77.9,77.74,77.74,12476.0,64.8949,64.9033,64.77,64.77,12476.0
2016-04-01 14:00:00,77.77,77.8,77.71,77.79,7564.0,64.795,64.82,64.745,64.8116,7564.0
2016-04-01 14:05:00,77.82,77.82,77.71,77.78,7500.0,64.8366,64.8366,64.745,64.8033,7500.0
2016-04-01 14:10:00,77.79,77.84,77.71,77.76,12578.0,64.8116,64.8533,64.745,64.7866,12578.0
2016-04-01 14:15:00,77.76,77.8,77.71,77.75,10908.0,64.7866,64.82,64.745,64.7783,10908.0
2016-04-01 14:20:00,77.75,77.83,77.7,77.73,9264.0,64.7783,64.8449,64.7366,64.7616,9264.0
2016-04-01 14:25:00,77.74,77.75,77.66,77.74,17418.0,64.77,64.7783,64.7033,64.77,17418.0
2016-04-01 14:30:00,77.75,77.85,77.75,77.85,10608.0,64.7783,64.8616,64.7783,64.8616,10608.0
2016-04-01 14:35:00,77.86,77.96,77.86,77.91,7409.0,64.8699,64.9533,64.8699,64.9116,7409.0
2016-04-01 14:40:00,77.91,77.93,77.84,77.9,9783.0,64.9116,64.9283,64.8533,64.9033,9783.0
2016-04-01 14:45:00,77.91,77.95,77.9,77.94,7479.0,64.9116,64.9449,64.9033,64.9366,7479.0
2016-04-01 14:50:00,77.94,77.98,77.9,77.92,9510.0,64.9366,64.9699,64.9033,64.9199,9510.0
2016-04-01 14:55:00,77.9,77.94,77.86,77.87,8200.0,64.9033,64.9366,64.8699,64.8783,8200.0
2016-04-01 15:00:00,77.86,77.96,77.86,77.95,10865.0,64.8699,64.9533,64.8699,64.9449,10865.0
2016-04-01 15:05:00,77.97,78.0,77.94,77.98,7220.0,64.9616,64.9866,64.9366,64.9699,7220.0
2016-04-01 15:10:00,77.98,78.0,77.94,77.97,16053.0,64.9699,64.9866,64.9366,64.9616,16053.0
2016-04-01 15:15:00,77.98,77.98,77.92,77.97,9283.0,64.9699,64.9699,64.9199,64.9616,9283.0
2016-04-01 15:20:00,77.98,78.01,77.92,77.92,19136.0,64.9699,64.9949,64.9199,64.9199,19136.0
2016-04-01 15:25:00,77.94,78.02,77.93,78.02,11626.0,64.9366,65.0032,64.9283,65.0032,11626.0
2016-04-01 15:30:00,78.01,78.19,77.99,78.16,26197.0,64.9949,65.1449,64.9783,65.1199,26197.0
2016-04-01 15:35:00,78.14,78.21,78.11,78.15,23747.0,65.1032,65.1615,65.0782,65.1116,23747.0
2016-04-01 15:40:00,78.14,78.16,78.12,78.16,25288.0,65.1032,65.1199,65.0866,65.1199,25288.0
2016-04-01 15:45:00,78.16,78.21,78.15,78.16,30521.0,65.1199,65.1615,65.1116,65.1199,30521.0
2016-04-01 15:50:00,78.17,78.22,78.05,78.06,51233.0,65.1282,65.1699,65.0282,65.0366,51233.0
2016-04-01 15:55:00,78.06,78.23,78.05,78.18,86064.0,65.0366,65.1782,65.0282,65.1366,86064.0
2016-04-04 09:30:00,78.35,78.46,77.85,78.11,46036.0,65.2782,65.3698,64.8616,65.0782,46036.0
2016-04-04 09:35:00,78.08,78.21,77.91,78.01,31879.0,65.0532,65.1615,64.9116,64.9949,31879.0
2016-04-04 09:40:00,77.93,78.05,77.93,77.98,13420.0,64.9283,65.0282,64.9283,64.9699,13420.0
2016-04-04 09:45:00,77.95,78.03,77.86,77.88,16267.0,64.9449,65.0116,64.8699,64.8866,16267.0
2016-04-04 09:50:00,77.95,77.95,77.58,77.82,25828.0,64.9449,64.9449,64.6367,64.8366,25828.0
2016-04-04 09:55:00,77.94,77.95,77.65,77.85,18937.0,64.9366,64.9449,64.695,64.8616,18937.0
2016-04-04 10:00:00,77.81,77.94,77.72,77.82,16098.0,64.8283,64.9366,64.7533,64.8366,16098.0
2016-04-04 10:05:00,77.83,77.94,77.71,77.89,28315.0,64.8449,64.9366,64.745,64.8949,28315.0
2016-04-04 10:10:00,77.88,77.91,77.63,77.64,10743.0,64.8866,64.9116,64.6783,64.6866,10743.0
2016-04-04 10:15:00,77.66,77.67,77.4,77.59,12793.0,64.7033,64.7116,64.4867,64.645,12793.0
2016-04-04 10:20:00,77.6,77.76,77.56,77.7,20858.0,64.6533,64.7866,64.62,64.7366,20858.0
2016-04-04 10:25:00,77.74,77.74,77.5,77.55,11889.0,64.77,64.77,64.57,64.6117,11889.0
2016-04-04 10:30:00,77.55,77.73,77.47,77.55,28118.0,64.6117,64.7616,64.545,64.6117,28118.0
2016-04-04 10:35:00,77.57,77.57,77.36,77.39,25859.0,64.6283,64.6283,64.4534,64.4784,25859.0
2016-04-04 10:40:00,77.39,77.64,77.35,77.63,14008.0,64.4784,64.6866,64.445,64.6783,14008.0
2016-04-04 10:45:00,77.65,77.67,77.4,77.45,17359.0,64.695,64.7116,64.4867,64.5283,17359.0
2016-04-04 10:50:00,77.42,77.45,77.19,77.25,26547.0,64.5034,64.5283,64.3117,64.3617,26547.0
2016-04-04 10:55:00,77.24,77.37,77.14,77.17,16982.0,64.3534,64.4617,64.2701,64.2951,16982.0
2016-04-04 11:00:00,77.17,77.19,77.03,77.1,33969.0,64.2951,64.3117,64.1784,64.2367,33969.0
2016-04-04 11:05:00,77.1,77.11,76.91,77.05,53886.0,64.2367,64.2451,64.0784,64.1951,53886.0
2016-04-04 11:10:00,77.05,77.05,76.53,76.59,71973.0,64.1951,64.1951,63.7618,63.8118,71973.0
2016-04-04 11:15:00,76.56,77.06,76.44,77.04,168994.0,63.7868,64.2034,63.6869,64.1867,168994.0
2016-04-04 11:20:00,77.04,77.14,76.94,76.94,22367.0,64.1867,64.2701,64.1034,64.1034,22367.0
2016-04-04 11:25:00,76.91,77.04,76.9,77.0,11886.0,64.0784,64.1867,64.0701,64.1534,11886.0
2016-04-04 11:30:00,77.0,77.2,77.0,77.2,7994.0,64.1534,64.3201,64.1534,64.3201,7994.0
2016-04-04 11:35:00,77.21,77.34,77.19,77.33,11277.0,64.3284,64.4367,64.3117,64.4284,11277.0
2016-04-04 11:40:00,77.32,77.45,77.31,77.38,20727.0,64.42,64.5283,64.4117,64.47,20727.0
2016-04-04 11:45:00,77.41,77.41,77.15,77.18,22343.0,64.495,64.495,64.2784,64.3034,22343.0
2016-04-04 11:50:00,77.21,77.32,77.2,77.3,3100.0,64.3284,64.42,64.3201,64.4034,3100.0
2016-04-04 11:55:00,77.32,77.5,77.26,77.46,23629.0,64.42,64.57,64.37,64.5367,23629.0
2016-04-04 12:00:00,77.44,77.54,77.41,77.51,10062.0,64.52,64.6033,64.495,64.5783,10062.0
2016-04-04 12:05:00,77.49,77.64,77.46,77.56,34392.0,64.5617,64.6866,64.5367,64.62,34392.0
2016-04-04 12:10:00,77.6,77.77,77.6,77.65,17275.0,64.6533,64.795,64.6533,64.695,17275.0
2016-04-04 12:15:00,77.65,77.73,77.62,77.73,4953.0,64.695,64.7616,64.67,64.7616,4953.0
2016-04-04 12:20:00,77.75,77.75,77.62,77.62,12800.0,64.7783,64.7783,64.67,64.67,12800.0
2016-04-04 12:25:00,77.61,77.61,77.46,77.46,6633.0,64.6617,64.6617,64.5367,64.5367,6633.0
2016-04-04 12:30:00,77.44,77.56,77.38,77.5,6553.0,64.52,64.62,64.47,64.57,6553.0
2016-04-04 12:35:00,77.53,77.59,77.52,77.52,6609.0,64.595,64.645,64.5867,64.5867,6609.0
2016-04-04 12:40:00,77.52,77.61,77.48,77.53,11331.0,64.5867,64.6617,64.5533,64.595,11331.0
2016-04-04 12:45:00,77.53,77.57,77.44,77.55,8884.0,64.595,64.6283,64.52,64.6117,8884.0
2016-04-04 12:50:00,77.53,77.58,77.47,77.54,6759.0,64.595,64.6367,64.545,64.6033,6759.0
2016-04-04 12:55:00,77.53,77.61,77.52,77.59,6179.0,64.595,64.6617,64.5867,64.645,6179.0
2016-04-04 13:00:00,77.56,77.7,77.48,77.51,14256.0,64.62,64.7366,64.5533,64.5783,14256.0
2016-04-04 13:05:00,77.54,77.61,77.53,77.53,6436.0,64.6033,64.6617,64.595,64.595,6436.0
2016-04-04 13:10:00,77.54,77.54,77.44,77.5,7377.0,64.6033,64.6033,64.52,64.57,7377.0
2016-04-04 13:15:00,77.49,77.5,77.45,77.47,1400.0,64.5617,64.57,64.5283,64.545,1400.0
2016-04-04 13:20:00,77.46,77.52,77.44,77.52,3750.0,64.5367,64.5867,64.52,64.5867,3750.0
2016-04-04 13:25:00,77.53,77.55,77.44,77.48,2901.0,64.595,64.6117,64.52,64.5533,2901.0
2016-04-04 13:30:00,77.49,77.51,77.45,77.45,4690.0,64.5617,64.5783,64.5283,64.5283,4690.0
2016-04-04 13:35:00,77.44,77.46,77.25,77.31,7766.0,64.52,64.5367,64.3617,64.4117,7766.0
2016-04-04 13:40:00,77.34,77.37,77.32,77.34,4826.0,64.4367,64.4617,64.42,64.4367,4826.0
2016-04-04 13:45:00,77.36,77.42,77.31,77.33,6339.0,64.4534,64.5034,64.4117,64.4284,6339.0
2016-04-04 13:50:00,77.28,77.37,77.25,77.25,12001.0,64.3867,64.4617,64.3617,64.3617,12001.0
2016-04-04 13:55:00,77.22,77.26,77.13,77.23,13859.0,64.3367,64.37,64.2617,64.3451,13859.0
2016-04-04 14:00:00,77.23,77.28,77.11,77.17,16771.0,64.3451,64.3867,64.2451,64.2951,16771.0
2016-04-04 14:05:00,77.19,77.28,77.07,77.16,21043.0,64.3117,64.3867,64.2117,64.2867,21043.0
2016-04-04 14:10:00,77.13,77.3,77.06,77.24,17605.0,64.2617,64.4034,64.2034,64.3534,17605.0
2016-04-04 14:15:00,77.2,77.2,76.93,77.05,7721.0,64.3201,64.3201,64.0951,64.1951,7721.0
2016-04-04 14:20:00,77.0,77.15,76.96,76.97,18485.0,64.1534,64.2784,64.1201,64.1284,18485.0
2016-04-04 14:25:00,76.99,77.14,76.91,77.11,35037.0,64.1451,64.2701,64.0784,64.2451,35037.0
2016-04-04 14:30:00,77.1,77.17,77.06,77.1,6209.0,64.2367,64.2951,64.2034,64.2367,6209.0
2016-04-04 14:35:00,77.1,77.27,77.06,77.27,15379.0,64.2367,64.3784,64.2034,64.3784,15379.0
2016-04-04 14:40:00,77.24,77.33,77.2,77.3,7038.0,64.3534,64.4284,64.3201,64.4034,7038.0
2016-04-04 14:45:00,77.32,77.38,77.28,77.32,5440.0,64.42,64.47,64.3867,64.42,5440.0
2016-04-04 14:50:00,77.31,77.35,77.26,77.28,15412.0,64.4117,64.445,64.37,64.3867,15412.0
2016-04-04 14:55:00,77.26,77.35,77.26,77.33,12958.0,64.37,64.445,64.37,64.4284,12958.0
2016-04-04 15:00:00,77.35,77.4,77.33,77.34,12224.0,64.445,64.4867,64.4284,64.4367,12224.0
2016-04-04 15:05:00,77.34,77.38,77.27,77.3,10456.0,64.4367,64.47,64.3784,64.4034,10456.0
2016-04-04 15:10:00,77.32,77.4,77.32,77.36,7961.0,64.42,64.4867,64.42,64.4534,7961.0
2016-04-04 15:15:00,77.37,77.45,77.32,77.33,21469.0,64.4617,64.5283,64.42,64.4284,21469.0
2016-04-04 15:20:00,77.3,77.39,77.23,77.23,33380.0,64.4034,64.4784,64.3451,64.3451,33380.0
2016-04-04 15:25:00,77.22,77.37,77.2,77.23,21332.0,64.3367,64.4617,64.3201,64.3451,21332.0
2016-04-04 15:30:00,77.21,77.36,77.19,77.33,20956.0,64.3284,64.4534,64.3117,64.4284,20956.0
2016-04-04 15:35:00,77.35,77.53,77.26,77.43,77937.0,64.445,64.595,64.37,64.5117,77937.0
2016-04-04 15:40:00,77.43,77.49,77.31,77.38,32280.0,64.5117,64.5617,64.4117,64.47,32280.0
2016-04-04 15:45:00,77.39,77.44,77.3,77.37,18416.0,64.4784,64.52,64.4034,64.4617,18416.0
2016-04-04 15:50:00,77.36,77.5,77.36,77.36,30073.0,64.4534,64.57,64.4534,64.4534,30073.0
2016-04-04 15:55:00,77.37,77.51,77.35,77.51,96999.0,64.4617,64.5783,64.445,64.5783,96999.0
2016-04-05 09:30:00,76.45,77.18,76.14,76.98,123619.0,63.6952,64.3034,63.4369,64.1368,123619.0
2016-04-05 09:35:00,76.98,77.17,76.86,77.03,27611.0,64.1368,64.2951,64.0368,64.1784,27611.0
2016-04-05 09:40:00,76.97,77.02,76.56,76.81,26075.0,64.1284,64.1701,63.7868,63.9951,26075.0
2016-04-05 09:45:00,76.76,76.94,76.41,76.67,30577.0,63.9535,64.1034,63.6619,63.8785,30577.0
2016-04-05 09:50:00,76.7,76.97,76.62,76.77,16709.0,63.9035,64.1284,63.8368,63.9618,16709.0
2016-04-05 09:55:00,76.73,77.01,76.35,76.86,72443.0,63.9285,64.1618,63.6119,64.0368,72443.0
2016-04-05 10:00:00,76.86,77.38,76.73,76.99,50676.0,64.0368,64.47,63.9285,64.1451,50676.0
2016-04-05 10:05:00,77.0,77.25,76.9,77.22,37875.0,64.1534,64.3617,64.0701,64.3367,37875.0
2016-04-05 10:10:00,77.25,77.34,76.9,76.95,27459.0,64.3617,64.4367,64.0701,64.1118,27459.0
2016-04-05 10:15:00,76.92,77.09,76.87,77.08,5473.0,64.0868,64.2284,64.0451,64.2201,5473.0
2016-04-05 10:20:00,77.05,77.11,76.81,76.98,19341.0,64.1951,64.2451,63.9951,64.1368,19341.0
2016-04-05 10:25:00,76.95,77.0,76.84,76.92,47379.0,64.1118,64.1534,64.0201,64.0868,47379.0
2016-04-05 10:30:00,76.92,76.98,76.74,76.96,15983.0,64.0868,64.1368,63.9368,64.1201,15983.0
2016-04-05 10:35:00,76.98,77.08,76.65,76.73,17327.0,64.1368,64.2201,63.8618,63.9285,17327.0
2016-04-05 10:40:00,76.73,77.08,76.68,76.89,39251.0,63.9285,64.2201,63.8868,64.0618,39251.0
2016-04-05 10:45:00,76.91,76.91,76.77,76.83,20700.0,64.0784,64.0784,63.9618,64.0118,20700.0
2016-04-05 10:50:00,76.82,76.82,76.5,76.66,36926.0,64.0035,64.0035,63.7368,63.8701,36926.0
2016-04-05 10:55:00,76.6,76.74,76.39,76.5,52444.0,63.8202,63.9368,63.6452,63.7368,52444.0
2016-04-05 11:00:00,76.46,76.72,76.45,76.68,8353.0,63.7035,63.9201,63.6952,63.8868,8353.0
2016-04-05 11:05:00,76.7,76.9,76.67,76.82,15136.0,63.9035,64.0701,63.8785,64.0035,15136.0
2016-04-05 11:10:00,76.8,76.95,76.8,76.84,9724.0,63.9868,64.1118,63.9868,64.0201,9724.0
2016-04-05 11:15:00,76.84,76.9,76.76,76.87,6440.0,64.0201,64.0701,63.9535,64.0451,6440.0
2016-04-05 11:20:00,76.87,77.04,76.81,76.84,8578.0,64.0451,64.1867,63.9951,64.0201,8578.0
2016-04-05 11:25:00,76.83,76.83,76.66,76.77,10998.0,64.0118,64.0118,63.8701,63.9618,10998.0
2016-04-05 11:30:00,76.79,76.98,76.79,76.95,41053.0,63.9785,64.1368,63.9785,64.1118,41053.0
2016-04-05 11:35:00,76.92,77.04,76.87,77.04,12729.0,64.0868,64.1867,64.0451,64.1867,12729.0
2016-04-05 11:40:00,77.03,77.14,76.97,77.1,15260.0,64.1784,64.2701,64.1284,64.2367,15260.0
2016-04-05 11:45:00,77.11,77.15,77.0,77.09,15759.0,64.2451,64.2784,64.1534,64.2284,15759.0
2016-04-05 11:50:00,77.1,77.15,77.04,77.08,8611.0,64.2367,64.2784,64.1867,64.2201,8611.0
2016-04-05 11:55:00,77.1,77.13,77.03,77.1,9831.0,64.2367,64.2617,64.1784,64.2367,9831.0
2016-04-05 12:00:00,77.1,77.25,77.09,77.14,14941.0,64.2367,64.3617,64.2284,64.2701,14941.0
2016-04-05 12:05:00,77.12,77.15,77.05,77.11,11514.0,64.2534,64.2784,64.1951,64.2451,11514.0
2016-04-05 12:10:00,77.12,77.22,77.03,77.13,10815.0,64.2534,64.3367,64.1784,64.2617,10815.0
2016-04-05 12:15:00,77.15,77.15,76.96,76.97,18315.0,64.2784,64.2784,64.1201,64.1284,18315.0
2016-04-05 12:20:00,76.98,77.0,76.79,76.82,15326.0,64.1368,64.1534,63.9785,64.0035,15326.0
2016-04-05 12:25:00,76.82,76.96,76.75,76.8,12237.0,64.0035,64.1201,63.9451,63.9868,12237.0
2016-04-05 12:30:00,76.85,76.93,76.84,76.88,13600.0,64.0284,64.0951,64.0201,64.0534,13600.0
2016-04-05 12:35:00,76.87,77.16,76.85,77.13,16907.0,64.0451,64.2867,64.0284,64.2617,16907.0
2016-04-05 12:40:00,77.12,77.12,76.98,77.03,5838.0,64.2534,64.2534,64.1368,64.1784,5838.0
2016-04-05 12:45:00,77.06,77.09,77.01,77.02,4350.0,64.2034,64.2284,64.1618,64.1701,4350.0
2016-04-05 12:50:00,76.95,76.95,76.78,76.81,3435.0,64.1118,64.1118,63.9701,63.9951,3435.0
2016-04-05 12:55:00,76.76,76.85,76.75,76.79,3032.0,63.9535,64.0284,63.9451,63.9785,3032.0
2016-04-05 13:00:00,76.76,77.0,76.73,76.93,21898.0,63.9535,64.1534,63.9285,64.0951,21898.0
2016-04-05 13:05:00,76.89,76.89,76.8,76.84,4380.0,64.0618,64.0618,63.9868,64.0201,4380.0
2016-04-05 13:10:00,76.85,77.07,76.85,77.03,6636.0,64.0284,64.2117,64.0284,64.1784,6636.0
2016-04-05 13:15:00,77.07,77.08,76.86,76.86,3025.0,64.2117,64.2201,64.0368,64.0368,3025.0
2016-04-05 13:20:00,76.86,76.95,76.82,76.95,7182.0,64.0368,64.1118,64.0035,64.1118,7182.0
2016-04-05 13:25:00,76.99,77.07,76.96,77.04,2200.0,64.1451,64.2117,64.1201,64.1867,2200.0
2016-04-05 13:30:00,77.05,77.08,76.98,76.99,4866.0,64.1951,64.2201,64.1368,64.1451,4866.0
2016-04-05 13:35:00,76.97,77.09,76.96,77.04,5019.0,64.1284,64.2284,64.1201,64.1867,5019.0
2016-04-05 13:40:00,77.02,77.05,76.99,76.99,3508.0,64.1701,64.1951,64.1451,64.1451,3508.0
2016-04-05 13:45:00,77.02,77.05,76.97,77.03,7454.0,64.1701,64.1951,64.1284,64.1784,7454.0
2016-04-05 13:50:00,77.04,77.24,77.04,77.16,8037.0,64.1867,64.3534,64.1867,64.2867,8037.0
2016-04-05 13:55:00,77.15,77.21,77.13,77.2,7707.0,64.2784,64.3284,64.2617,64.3201,7707.0
2016-04-05 14:00:00,77.15,77.18,77.05,77.07,8650.0,64.2784,64.3034,64.1951,64.2117,8650.0
2016-04-05 14:05:00,77.07,77.13,76.99,77.13,8299.0,64.2117,64.2617,64.1451,64.2617,8299.0
2016-04-05 14:10:00,77.14,77.16,77.05,77.08,3900.0,64.2701,64.2867,64.1951,64.2201,3900.0
2016-04-05 14:15:00,77.07,77.14,77.03,77.14,5717.0,64.2117,64.2701,64.1784,64.2701,5717.0
2016-04-05 14:20:00,77.11,77.13,77.03,77.1,7794.0,64.2451,64.2617,64.1784,64.2367,7794.0
2016-04-05 14:25:00,77.05,77.17,77.05,77.1,14224.0,64.1951,64.2951,64.1951,64.2367,14224.0
2016-04-05 14:30:00,77.11,77.24,77.11,77.22,10018.0,64.2451,64.3534,64.2451,64.3367,10018.0
2016-04-05 14:35:00,77.18,77.26,77.15,77.18,7894.0,64.3034,64.37,64.2784,64.3034,7894.0
2016-04-05 14:40:00,77.16,77.18,77.09,77.1,6877.0,64.2867,64.3034,64.2284,64.2367,6877.0
2016-04-05 14:45:00,77.08,77.22,77.07,77.19,10042.0,64.2201,64.3367,64.2117,64.3117,10042.0
2016-04-05 14:50:00,77.19,77.27,77.15,77.21,21113.0,64.3117,64.3784,64.2784,64.3284,21113.0
2016-04-05 14:55:00,77.21,77.23,77.08,77.11,18112.0,64.3284,64.3451,64.2201,64.2451,18112.0
2016-04-05 15:00:00,77.11,77.16,77.08,77.12,10054.0,64.2451,64.2867,64.2201,64.2534,10054.0
2016-04-05 15:05:00,77.1,77.12,76.98,77.01,9734.0,64.2367,64.2534,64.1368,64.1618,9734.0
2016-04-05 15:10:00,77.01,77.02,76.92,76.95,12243.0,64.1618,64.1701,64.0868,64.1118,12243.0
2016-04-05 15:15:00,76.95,77.02,76.94,76.99,10740.0,64.1118,64.1701,64.1034,64.1451,10740.0
2016-04-05 15:20:00,76.96,77.04,76.93,76.96,9161.0,64.1201,64.1867,64.0951,64.1201,9161.0
2016-04-05 15:25:00,76.96,77.03,76.95,76.99,4520.0,64.1201,64.1784,64.1118,64.1451,4520.0
2016-04-05 15:30:00,76.97,77.06,76.92,77.03,16633.0,64.1284,64.2034,64.0868,64.1784,16633.0
2016-04-05 15:35:00,77.03,77.08,76.98,77.04,22962.0,64.1784,64.2201,64.1368,64.1867,22962.0
2016-04-05 15:40:00,77.01,77.04,76.95,76.95,14124.0,64.1618,64.1867,64.1118,64.1118,14124.0
2016-04-05 15:45:00,76.96,77.04,76.94,77.01,27630.0,64.1201,64.1867,64.1034,64.1618,27630.0
2016-04-05 15:50:00,76.98,77.0,76.79,76.81,31171.0,64.1368,64.1534,63.9785,63.9951,31171.0
2016-04-05 15:55:00,76.8,77.21,76.79,77.07,311994.0,63.9868,64.3284,63.9785,64.2117,311994.0
2016-04-06 09:30:00,76.87,77.1,76.37,76.42,47105.0,64.0451,64.2367,63.6285,63.6702,47105.0
2016-04-06 09:35:00,76.37,76.51,76.16,76.4,67933.0,63.6285,63.7452,63.4536,63.6535,67933.0
2016-04-06 09:40:00,76.44,76.44,75.8,76.02,86976.0,63.6869,63.6869,63.1536,63.3369,86976.0
2016-04-06 09:45:00,75.98,76.09,75.8,76.09,29737.0,63.3036,63.3952,63.1536,63.3952,29737.0
2016-04-06 09:50:00,76.08,76.23,75.84,75.86,44086.0,63.3869,63.5119,63.187,63.2036,44086.0
2016-04-06 09:55:00,75.86,75.93,75.7,75.86,46894.0,63.2036,63.2619,63.0703,63.2036,46894.0
2016-04-06 10:00:00,75.88,75.88,75.68,75.84,46729.0,63.2203,63.2203,63.0537,63.187,46729.0
2016-04-06 10:05:00,75.84,75.84,75.59,75.61,40662.0,63.187,63.187,62.9787,62.9953,40662.0
2016-04-06 10:10:00,75.59,75.66,75.46,75.48,41601.0,62.9787,63.037,62.8704,62.887,41601.0
2016-04-06 10:15:00,75.49,75.58,75.34,75.53,73168.0,62.8953,62.9703,62.7704,62.9287,73168.0
2016-04-06 10:20:00,75.53,75.54,75.31,75.47,25148.0,62.9287,62.937,62.7454,62.8787,25148.0
2016-04-06 10:25:00,75.44,75.48,75.29,75.29,78329.0,62.8537,62.887,62.7287,62.7287,78329.0
2016-04-06 10:30:00,75.33,75.49,75.22,75.42,62397.0,62.762,62.8953,62.6704,62.837,62397.0
2016-04-06 10:35:00,75.44,75.69,75.4,75.56,41372.0,62.8537,63.062,62.8204,62.9537,41372.0
2016-04-06 10:40:00,75.56,75.7,75.53,75.64,37257.0,62.9537,63.0703,62.9287,63.0203,37257.0
2016-04-06 10:45:00,75.69,76.13,75.65,76.05,67026.0,63.062,63.4286,63.0287,63.3619,67026.0
2016-04-06 10:50:00,76.07,76.16,76.01,76.16,18653.0,63.3786,63.4536,63.3286,63.4536,18653.0
2016-04-06 10:55:00,76.14,76.36,76.09,76.36,22676.0,63.4369,63.6202,63.3952,63.6202,22676.0
2016-04-06 11:00:00,76.38,76.49,76.31,76.45,21829.0,63.6369,63.7285,63.5785,63.6952,21829.0
2016-04-06 11:05:00,76.47,76.7,76.45,76.7,23021.0,63.7118,63.9035,63.6952,63.9035,23021.0
2016-04-06 11:10:00,76.7,76.8,76.64,76.8,20202.0,63.9035,63.9868,63.8535,63.9868,20202.0
2016-04-06 11:15:00,76.8,76.84,76.64,76.65,14255.0,63.9868,64.0201,63.8535,63.8618,14255.0
2016-04-06 11:20:00,76.66,76.8,76.66,76.8,24235.0,63.8701,63.9868,63.8701,63.9868,24235.0
2016-04-06 11:25:00,76.78,76.93,76.78,76.92,22209.0,63.9701,64.0951,63.9701,64.0868,22209.0
2016-04-06 11:30:00,76.95,77.01,76.92,76.98,19271.0,64.1118,64.1618,64.0868,64.1368,19271.0
2016-04-06 11:35:00,76.96,77.05,76.95,76.97,16358.0,64.1201,64.1951,64.1118,64.1284,16358.0
2016-04-06 11:40:00,76.94,77.07,76.94,77.0,56543.0,64.1034,64.2117,64.1034,64.1534,56543.0
2016-04-06 11:45:00,76.98,77.08,76.96,77.03,24717.0,64.1368,64.2201,64.1201,64.1784,24717.0
2016-04-06 11:50:00,77.05,77.05,76.92,77.0,18533.0,64.1951,64.1951,64.0868,64.1534,18533.0
2016-04-06 11:55:00,77.02,77.12,76.96,77.0,14883.0,64.1701,64.2534,64.1201,64.1534,14883.0
2016-04-06 12:00:00,77.0,77.02,76.85,76.87,10559.0,64.1534,64.1701,64.0284,64.0451,10559.0
2016-04-06 12:05:00,76.88,76.92,76.78,76.8,4300.0,64.0534,64.0868,63.9701,63.9868,4300.0
2016-04-06 12:10:00,76.82,76.91,76.78,76.89,16364.0,64.0035,64.0784,63.9701,64.0618,16364.0
2016-04-06 12:15:00,76.93,77.03,76.89,77.03,6800.0,64.0951,64.1784,64.0618,64.1784,6800.0
2016-04-06 12:20:00,77.05,77.11,77.01,77.02,5749.0,64.1951,64.2451,64.1618,64.1701,5749.0
2016-04-06 12:25:00,77.03,77.11,77.02,77.06,9911.0,64.1784,64.2451,64.1701,64.2034,9911.0
2016-04-06 12:30:00,77.07,77.07,77.0,77.0,6600.0,64.2117,64.2117,64.1534,64.1534,6600.0
2016-04-06 12:35:00,77.0,77.04,76.95,76.97,5000.0,64.1534,64.1867,64.1118,64.1284,5000.0
2016-04-06 12:40:00,76.97,77.08,76.95,77.06,6335.0,64.1284,64.2201,64.1118,64.2034,6335.0
2016-04-06 12:45:00,77.06,77.09,77.04,77.08,4009.0,64.2034,64.2284,64.1867,64.2201,4009.0
2016-04-06 12:50:00,77.09,77.13,77.06,77.12,5815.0,64.2284,64.2617,64.2034,64.2534,5815.0
2016-04-06 12:55:00,77.11,77.11,76.96,76.96,9233.0,64.2451,64.2451,64.1201,64.1201,9233.0
2016-04-06 13:00:00,77.0,77.05,76.97,77.05,7809.0,64.1534,64.1951,64.1284,64.1951,7809.0
2016-04-06 13:05:00,77.07,77.14,77.05,77.11,5883.0,64.2117,64.2701,64.1951,64.2451,5883.0
2016-04-06 13:10:00,77.11,77.23,77.11,77.21,8506.0,64.2451,64.3451,64.2451,64.3284,8506.0
2016-04-06 13:15:00,77.23,77.23,77.12,77.17,4217.0,64.3451,64.3451,64.2534,64.2951,4217.0
2016-04-06 13:20:00,77.16,77.27,77.15,77.24,11250.0,64.2867,64.3784,64.2784,64.3534,11250.0
2016-04-06 13:25:00,77.25,77.26,77.2,77.25,3700.0,64.3617,64.37,64.3201,64.3617,3700.0
2016-04-06 13:30:00,77.22,77.3,77.22,77.28,7330.0,64.3367,64.4034,64.3367,64.3867,7330.0
2016-04-06 13:35:00,77.28,77.38,77.28,77.37,4261.0,64.3867,64.47,64.3867,64.4617,4261.0
2016-04-06 13:40:00,77.39,77.5,77.37,77.46,9844.0,64.4784,64.57,64.4617,64.5367,9844.0
2016-04-06 13:45:00,77.48,77.52,77.47,77.48,7755.0,64.5533,64.5867,64.545,64.5533,7755.0
2016-04-06 13:50:00,77.51,77.52,77.44,77.51,8937.0,64.5783,64.5867,64.52,64.5783,8937.0
2016-04-06 13:55:00,77.51,77.54,77.39,77.42,8769.0,64.5783,64.6033,64.4784,64.5034,8769.0
2016-04-06 14:00:00,77.43,77.43,77.23,77.38,14588.0,64.5117,64.5117,64.3451,64.47,14588.0
2016-04-06 14:05:00,77.35,77.47,77.31,77.37,8794.0,64.445,64.545,64.4117,64.4617,8794.0
2016-04-06 14:10:00,77.35,77.35,77.19,77.23,12926.0,64.445,64.445,64.3117,64.3451,12926.0
2016-04-06 14:15:00,77.2,77.34,77.18,77.28,7079.0,64.3201,64.4367,64.3034,64.3867,7079.0
2016-04-06 14:20:00,77.28,77.36,77.24,77.26,8923.0,64.3867,64.4534,64.3534,64.37,8923.0
2016-04-06 14:25:00,77.26,77.38,77.22,77.38,8022.0,64.37,64.47,64.3367,64.47,8022.0
2016-04-06 14:30:00,77.37,77.51,77.34,77.44,7721.0,64.4617,64.5783,64.4367,64.52,7721.0
2016-04-06 14:35:00,77.4,77.44,77.31,77.34,10950.0,64.4867,64.52,64.4117,64.4367,10950.0
2016-04-06 14:40:00,77.36,77.49,77.36,77.4,11541.0,64.4534,64.5617,64.4534,64.4867,11541.0
2016-04-06 14:45:00,77.42,77.53,77.4,77.51,11232.0,64.5034,64.595,64.4867,64.5783,11232.0
2016-04-06 14:50:00,77.51,77.6,77.48,77.59,24847.0,64.5783,64.6533,64.5533,64.645,24847.0
2016-04-06 14:55:00,77.6,77.78,77.6,77.77,30106.0,64.6533,64.8033,64.6533,64.795,30106.0
2016-04-06 15:00:00,77.77,77.88,77.67,77.88,52205.0,64.795,64.8866,64.7116,64.8866,52205.0
2016-04-06 15:05:00,77.89,78.03,77.87,77.98,24911.0,64.8949,65.0116,64.8783,64.9699,24911.0
2016-04-06 15:10:00,78.0,78.01,77.85,77.91,15788.0,64.9866,64.9949,64.8616,64.9116,15788.0
2016-04-06 15:15:00,77.91,78.1,77.9,78.09,17098.0,64.9116,65.0699,64.9033,65.0616,17098.0
2016-04-06 15:20:00,78.09,78.11,78.0,78.01,16924.0,65.0616,65.0782,64.9866,64.9949,16924.0
2016-04-06 15:25:00,78.0,78.05,77.93,78.05,28756.0,64.9866,65.0282,64.9283,65.0282,28756.0
2016-04-06 15:30:00,78.02,78.17,78.02,78.12,60875.0,65.0032,65.1282,65.0032,65.0866,60875.0
2016-04-06 15:35:00,78.12,78.14,78.01,78.01,21949.0,65.0866,65.1032,64.9949,64.9949,21949.0
2016-04-06 15:40:00,78.0,78.13,77.98,78.12,40400.0,64.9866,65.0949,64.9699,65.0866,40400.0
2016-04-06 15:45:00,78.11,78.11,77.99,78.09,46533.0,65.0782,65.0782,64.9783,65.0616,46533.0
2016-04-06 15:50:00,78.08,78.1,78.01,78.09,32900.0,65.0532,65.0699,64.9949,65.0616,32900.0
2016-04-06 15:55:00,78.08,78.45,78.07,78.21,268610.0,65.0532,65.3615,65.0449,65.1615,268610.0
2016-04-07 09:30:00,77.58,77.72,77.07,77.23,56589.0,64.6367,64.7533,64.2117,64.3451,56589.0
2016-04-07 09:35:00,77.19,77.31,77.11,77.15,15804.0,64.3117,64.4117,64.2451,64.2784,15804.0
2016-04-07 09:40:00,77.2,77.54,76.99,77.46,85990.0,64.3201,64.6033,64.1451,64.5367,85990.0
2016-04-07 09:45:00,77.42,77.46,76.99,77.05,54945.0,64.5034,64.5367,64.1451,64.1951,54945.0
2016-04-07 09:50:00,77.03,77.25,76.84,77.01,132828.0,64.1784,64.3617,64.0201,64.1618,132828.0
2016-04-07 09:55:00,77.02,77.33,77.01,77.13,47311.0,64.1701,64.4284,64.1618,64.2617,47311.0
2016-04-07 10:00:00,77.15,77.38,76.97,77.28,78191.0,64.2784,64.47,64.1284,64.3867,78191.0
2016-04-07 10:05:00,77.29,77.47,77.18,77.23,94432.0,64.395,64.545,64.3034,64.3451,94432.0
2016-04-07 10:10:00,77.25,77.25,76.94,76.99,56443.0,64.3617,64.3617,64.1034,64.1451,56443.0
2016-04-07 10:15:00,76.99,77.25,76.89,77.22,83213.0,64.1451,64.3617,64.0618,64.3367,83213.0
2016-04-07 10:20:00,77.21,77.22,76.99,77.1,26104.0,64.3284,64.3367,64.1451,64.2367,26104.0
2016-04-07 10:25:00,77.14,77.29,77.03,77.14,36447.0,64.2701,64.395,64.1784,64.2701,36447.0
2016-04-07 10:30:00,77.11,77.4,77.11,77.2,240764.0,64.2451,64.4867,64.2451,64.3201,240764.0
2016-04-07 10:35:00,77.2,77.35,77.17,77.24,27297.0,64.3201,64.445,64.2951,64.3534,27297.0
2016-04-07 10:40:00,77.24,77.26,77.06,77.26,41497.0,64.3534,64.37,64.2034,64.37,41497.0
2016-04-07 10:45:00,77.18,77.49,77.17,77.24,229441.0,64.3034,64.5617,64.2951,64.3534,229441.0
2016-04-07 10:50:00,77.24,77.39,77.2,77.28,47380.0,64.3534,64.4784,64.3201,64.3867,47380.0
2016-04-07 10:55:00,77.28,77.33,77.2,77.27,24047.0,64.3867,64.4284,64.3201,64.3784,24047.0
2016-04-07 11:00:00,77.25,77.32,77.09,77.13,26691.0,64.3617,64.42,64.2284,64.2617,26691.0
2016-04-07 11:05:00,77.1,77.22,77.07,77.18,44394.0,64.2367,64.3367,64.2117,64.3034,44394.0
2016-04-07 11:10:00,77.16,77.32,77.15,77.29,16300.0,64.2867,64.42,64.2784,64.395,16300.0
2016-04-07 11:15:00,77.28,77.28,77.13,77.15,18383.0,64.3867,64.3867,64.2617,64.2784,18383.0
2016-04-07 11:20:00,77.15,77.31,77.12,77.24,31137.0,64.2784,64.4117,64.2534,64.3534,31137.0
2016-04-07 11:25:00,77.21,77.39,77.15,77.39,18482.0,64.3284,64.4784,64.2784,64.4784,18482.0
2016-04-07 11:30:00,77.36,77.39,77.25,77.38,20262.0,64.4534,64.4784,64.3617,64.47,20262.0
2016-04-07 11:35:00,77.4,77.52,77.35,77.36,27026.0,64.4867,64.5867,64.445,64.4534,27026.0
2016-04-07 11:40:00,77.35,77.45,77.27,77.35,31032.0,64.445,64.5283,64.3784,64.445,31032.0
2016-04-07 11:45:00,77.34,77.36,77.22,77.31,14980.0,64.4367,64.4534,64.3367,64.4117,14980.0
2016-04-07 11:50:00,77.32,77.38,77.23,77.28,9670.0,64.42,64.47,64.3451,64.3867,9670.0
2016-04-07 11:55:00,77.26,77.34,77.23,77.28,11991.0,64.37,64.4367,64.3451,64.3867,11991.0
2016-04-07 12:00:00,77.3,77.42,77.29,77.42,13600.0,64.4034,64.5034,64.395,64.5034,13600.0
2016-04-07 12:05:00,77.44,77.53,77.37,77.46,26341.0,64.52,64.595,64.4617,64.5367,26341.0
2016-04-07 12:10:00,77.48,77.48,77.3,77.39,31971.0,64.5533,64.5533,64.4034,64.4784,31971.0
2016-04-07 12:15:00,77.4,77.53,77.29,77.4,30487.0,64.4867,64.595,64.395,64.4867,30487.0
2016-04-07 12:20:00,77.39,77.54,77.37,77.49,19376.0,64.4784,64.6033,64.4617,64.5617,19376.0
2016-04-07 12:25:00,77.48,77.55,77.42,77.53,26055.0,64.5533,64.6117,64.5034,64.595,26055.0
2016-04-07 12:30:00,77.53,77.58,77.43,77.45,15654.0,64.595,64.6367,64.5117,64.5283,15654.0
2016-04-07 12:35:00,77.47,77.58,77.44,77.56,19610.0,64.545,64.6367,64.52,64.62,19610.0
2016-04-07 12:40:00,77.55,77.55,77.42,77.47,26401.0,64.6117,64.6117,64.5034,64.545,26401.0
2016-04-07 12:45:00,77.45,77.45,77.36,77.41,19410.0,64.5283,64.5283,64.4534,64.495,19410.0
2016-04-07 12:50:00,77.39,77.41,77.29,77.34,19656.0,64.4784,64.495,64.395,64.4367,19656.0
2016-04-07 12:55:00,77.33,77.45,77.26,77.33,14835.0,64.4284,64.5283,64.37,64.4284,14835.0
2016-04-07 13:00:00,77.33,77.46,77.26,77.4,19106.0,64.4284,64.5367,64.37,64.4867,19106.0
2016-04-07 13:05:00,77.4,77.44,77.32,77.34,7800.0,64.4867,64.52,64.42,64.4367,7800.0
2016-04-07 13:10:00,77.32,77.42,77.29,77.36,8200.0,64.42,64.5034,64.395,64.4534,8200.0
2016-04-07 13:15:00,77.4,77.42,77.33,77.37,5760.0,64.4867,64.5034,64.4284,64.4617,5760.0
2016-04-07 13:20:00,77.34,77.41,77.29,77.38,13572.0,64.4367,64.495,64.395,64.47,13572.0
2016-04-07 13:25:00,77.39,77.42,77.31,77.38,16427.0,64.4784,64.5034,64.4117,64.47,16427.0
2016-04-07 13:30:00,77.38,77.43,77.28,77.32,25754.0,64.47,64.5117,64.3867,64.42,25754.0
2016-04-07 13:35:00,77.32,77.38,77.27,77.3,23185.0,64.42,64.47,64.3784,64.4034,23185.0
2016-04-07 13:40:00,77.29,77.35,77.29,77.3,10970.0,64.395,64.445,64.395,64.4034,10970.0
2016-04-07 13:45:00,77.29,77.33,77.17,77.17,38542.0,64.395,64.4284,64.2951,64.2951,38542.0
2016-04-07 13:50:00,77.17,77.4,77.15,77.15,129463.0,64.2951,64.4867,64.2784,64.2784,129463.0
2016-04-07 13:55:00,77.15,77.18,77.11,77.14,38269.0,64.2784,64.3034,64.2451,64.2701,38269.0
2016-04-07 14:00:00,77.11,77.4,77.1,77.21,266004.0,64.2451,64.4867,64.2367,64.3284,266004.0
2016-04-07 14:05:00,77.2,77.21,77.08,77.1,95770.0,64.3201,64.3284,64.2201,64.2367,95770.0
2016-04-07 14:10:00,77.09,77.16,77.01,77.02,36347.0,64.2284,64.2867,64.1618,64.1701,36347.0
2016-04-07 14:15:00,77.03,77.03,76.75,76.75,41355.0,64.1784,64.1784,63.9451,63.9451,41355.0
2016-04-07 14:20:00,76.73,76.84,76.7,76.77,32320.0,63.9285,64.0201,63.9035,63.9618,32320.0
2016-04-07 14:25:00,76.75,76.77,76.57,76.7,26255.0,63.9451,63.9618,63.7952,63.9035,26255.0
2016-04-07 14:30:00,76.7,76.82,76.65,76.8,31410.0,63.9035,64.0035,63.8618,63.9868,31410.0
2016-04-07 14:35:00,76.77,76.93,76.77,76.89,17514.0,63.9618,64.0951,63.9618,64.0618,17514.0
2016-04-07 14:40:00,76.89,77.25,76.84,76.86,241137.0,64.0618,64.3617,64.0201,64.0368,241137.0
2016-04-07 14:45:00,76.85,76.88,76.65,76.68,27030.0,64.0284,64.0534,63.8618,63.8868,27030.0
2016-04-07 14:50:00,76.68,76.82,76.65,76.82,38228.0,63.8868,64.0035,63.8618,64.0035,38228.0
2016-04-07 14:55:00,76.82,76.89,76.79,76.82,53976.0,64.0035,64.0618,63.9785,64.0035,53976.0
2016-04-07 15:00:00,76.84,76.85,76.78,76.82,34218.0,64.0201,64.0284,63.9701,64.0035,34218.0
2016-04-07 15:05:00,76.82,77.15,76.81,77.11,42405.0,64.0035,64.2784,63.9951,64.2451,42405.0
2016-04-07 15:10:00,77.12,77.21,77.06,77.08,34163.0,64.2534,64.3284,64.2034,64.2201,34163.0
2016-04-07 15:15:00,77.08,77.11,76.98,77.0,28267.0,64.2201,64.2451,64.1368,64.1534,28267.0
2016-04-07 15:20:00,77.0,77.03,76.98,76.99,36619.0,64.1534,64.1784,64.1368,64.1451,36619.0
2016-04-07 15:25:00,77.0,77.1,77.0,77.09,36963.0,64.1534,64.2367,64.1534,64.2284,36963.0
2016-04-07 15:30:00,77.1,77.25,77.09,77.18,226937.0,64.2367,64.3617,64.2284,64.3034,226937.0
2016-04-07 15:35:00,77.18,77.2,77.13,77.16,40937.0,64.3034,64.3201,64.2617,64.2867,40937.0
2016-04-07 15:40:00,77.14,77.14,77.02,77.05,31762.0,64.2701,64.2701,64.1701,64.1951,31762.0
2016-04-07 15:45:00,77.06,77.21,77.06,77.16,22355.0,64.2034,64.3284,64.2034,64.2867,22355.0
2016-04-07 15:50:00,77.15,77.2,77.01,77.06,59598.0,64.2784,64.3201,64.1618,64.2034,59598.0
2016-04-07 15:55:00,77.07,77.35,77.06,77.32,188006.0,64.2117,64.445,64.2034,64.42,188006.0
2016-04-08 09:30:00,78.0,78.11,77.34,77.44,76028.0,64.9866,65.0782,64.4367,64.52,76028.0
2016-04-08 09:35:00,77.35,77.54,77.33,77.37,27785.0,64.445,64.6033,64.4284,64.4617,27785.0
2016-04-08 09:40:00,77.4,77.75,77.24,77.41,96623.0,64.4867,64.7783,64.3534,64.495,96623.0
2016-04-08 09:45:00,77.39,77.5,77.23,77.29,134625.0,64.4784,64.57,64.3451,64.395,134625.0
2016-04-08 09:50:00,77.34,77.5,76.91,77.31,325260.0,64.4367,64.57,64.0784,64.4117,325260.0
2016-04-08 09:55:00,77.25,77.64,77.2,77.64,56741.0,64.3617,64.6866,64.3201,64.6866,56741.0
2016-04-08 10:00:00,77.66,77.8,77.27,77.34,84655.0,64.7033,64.82,64.3784,64.4367,84655.0
2016-04-08 10:05:00,77.37,77.83,77.34,77.69,19555.0,64.4617,64.8449,64.4367,64.7283,19555.0
2016-04-08 10:10:00,77.69,77.71,77.39,77.5,30978.0,64.7283,64.745,64.4784,64.57,30978.0
2016-04-08 10:15:00,77.49,77.81,77.46,77.73,20320.0,64.5617,64.8283,64.5367,64.7616,20320.0
2016-04-08 10:20:00,77.73,77.96,77.7,77.81,41636.0,64.7616,64.9533,64.7366,64.8283,41636.0
2016-04-08 10:25:00,77.79,77.91,77.68,77.91,18165.0,64.8116,64.9116,64.72,64.9116,18165.0
2016-04-08 10:30:00,77.91,78.02,77.73,77.73,49838.0,64.9116,65.0032,64.7616,64.7616,49838.0
2016-04-08 10:35:00,77.75,77.94,77.72,77.86,9152.0,64.7783,64.9366,64.7533,64.8699,9152.0
2016-04-08 10:40:00,77.89,78.0,77.82,77.82,17948.0,64.8949,64.9866,64.8366,64.8366,17948.0
2016-04-08 10:45:00,77.86,77.97,77.82,77.89,7349.0,64.8699,64.9616,64.8366,64.8949,7349.0
2016-04-08 10:50:00,77.95,78.0,77.87,77.95,19001.0,64.9449,64.9866,64.8783,64.9449,19001.0
2016-04-08 10:55:00,77.94,77.99,77.59,77.59,31201.0,64.9366,64.9783,64.645,64.645,31201.0
2016-04-08 11:00:00,77.59,77.68,77.55,77.66,12160.0,64.645,64.72,64.6117,64.7033,12160.0
2016-04-08 11:05:00,77.67,78.0,77.67,77.95,36958.0,64.7116,64.9866,64.7116,64.9449,36958.0
2016-04-08 11:10:00,77.94,77.99,77.84,77.86,25380.0,64.9366,64.9783,64.8533,64.8699,25380.0
2016-04-08 11:15:00,77.85,77.89,77.59,77.62,13067.0,64.8616,64.8949,64.645,64.67,13067.0
2016-04-08 11:20:00,77.63,77.65,77.48,77.51,11487.0,64.6783,64.695,64.5533,64.5783,11487.0
2016-04-08 11:25:00,77.46,77.46,77.35,77.41,12781.0,64.5367,64.5367,64.445,64.495,12781.0
2016-04-08 11:30:00,77.42,77.63,77.36,77.42,83053.0,64.5034,64.6783,64.4534,64.5034,83053.0
2016-04-08 11:35:00,77.41,77.41,77.28,77.31,49513.0,64.495,64.495,64.3867,64.4117,49513.0
2016-04-08 11:40:00,77.31,77.34,77.18,77.22,53893.0,64.4117,64.4367,64.3034,64.3367,53893.0
2016-04-08 11:45:00,77.19,77.27,77.11,77.23,20932.0,64.3117,64.3784,64.2451,64.3451,20932.0
2016-04-08 11:50:00,77.22,77.3,77.17,77.25,35147.0,64.3367,64.4034,64.2951,64.3617,35147.0
2016-04-08 11:55:00,77.24,77.53,77.24,77.46,994151.0,64.3534,64.595,64.3534,64.5367,994151.0
2016-04-08 12:00:00,77.46,77.5,77.02,77.02,101344.0,64.5367,64.57,64.1701,64.1701,101344.0
2016-04-08 12:05:00,77.02,77.13,77.0,77.1,25167.0,64.1701,64.2617,64.1534,64.2367,25167.0
2016-04-08 12:10:00,77.11,77.21,77.1,77.17,19287.0,64.2451,64.3284,64.2367,64.2951,19287.0
2016-04-08 12:15:00,77.19,77.19,77.02,77.09,35148.0,64.3117,64.3117,64.1701,64.2284,35148.0
2016-04-08 12:20:00,77.11,77.21,77.08,77.14,22399.0,64.2451,64.3284,64.2201,64.2701,22399.0
2016-04-08 12:25:00,77.16,77.17,77.02,77.06,31612.0,64.2867,64.2951,64.1701,64.2034,31612.0
2016-04-08 12:30:00,77.05,77.13,76.96,77.12,20024.0,64.1951,64.2617,64.1201,64.2534,20024.0
2016-04-08 12:35:00,77.12,77.18,77.07,77.15,14196.0,64.2534,64.3034,64.2117,64.2784,14196.0
2016-04-08 12:40:00,77.17,77.28,77.12,77.27,11466.0,64.2951,64.3867,64.2534,64.3784,11466.0
2016-04-08 12:45:00,77.27,77.28,77.19,77.24,21489.0,64.3784,64.3867,64.3117,64.3534,21489.0
2016-04-08 12:50:00,77.26,77.28,77.2,77.25,40951.0,64.37,64.3867,64.3201,64.3617,40951.0
2016-04-08 12:55:00,77.26,77.3,77.24,77.29,12932.0,64.37,64.4034,64.3534,64.395,12932.0
2016-04-08 13:00:00,77.28,77.28,77.15,77.22,13842.0,64.3867,64.3867,64.2784,64.3367,13842.0
2016-04-08 13:05:00,77.21,77.24,77.12,77.12,7265.0,64.3284,64.3534,64.2534,64.2534,7265.0
2016-04-08 13:10:00,77.13,77.28,77.09,77.28,13250.0,64.2617,64.3867,64.2284,64.3867,13250.0
2016-04-08 13:15:00,77.28,77.28,77.14,77.14,14910.0,64.3867,64.3867,64.2701,64.2701,14910.0
2016-04-08 13:20:00,77.13,77.18,77.1,77.1,5762.0,64.2617,64.3034,64.2367,64.2367,5762.0
2016-04-08 13:25:00,77.09,77.09,76.99,77.03,5515.0,64.2284,64.2284,64.1451,64.1784,5515.0
2016-04-08 13:30:00,77.0,77.14,77.0,77.1,6051.0,64.1534,64.2701,64.1534,64.2367,6051.0
2016-04-08 13:35:00,77.12,77.23,77.11,77.21,5565.0,64.2534,64.3451,64.2451,64.3284,5565.0
2016-04-08 13:40:00,77.22,77.3,77.18,77.26,9601.0,64.3367,64.4034,64.3034,64.37,9601.0
2016-04-08 13:45:00,77.29,77.31,77.22,77.23,5809.0,64.395,64.4117,64.3367,64.3451,5809.0
2016-04-08 13:50:00,77.22,77.4,77.18,77.37,6340.0,64.3367,64.4867,64.3034,64.4617,6340.0
2016-04-08 13:55:00,77.38,77.39,77.24,77.35,13318.0,64.47,64.4784,64.3534,64.445,13318.0
2016-04-08 14:00:00,77.33,77.33,77.2,77.23,5650.0,64.4284,64.4284,64.3201,64.3451,5650.0
2016-04-08 14:05:00,77.22,77.32,77.22,77.28,9600.0,64.3367,64.42,64.3367,64.3867,9600.0
2016-04-08 14:10:00,77.29,77.37,77.29,77.31,8828.0,64.395,64.4617,64.395,64.4117,8828.0
2016-04-08 14:15:00,77.31,77.38,77.25,77.32,16300.0,64.4117,64.47,64.3617,64.42,16300.0
2016-04-08 14:20:00,77.31,77.31,77.18,77.21,16973.0,64.4117,64.4117,64.3034,64.3284,16973.0
2016-04-08 14:25:00,77.2,77.22,77.15,77.18,16366.0,64.3201,64.3367,64.2784,64.3034,16366.0
2016-04-08 14:30:00,77.17,77.21,77.08,77.2,16899.0,64.2951,64.3284,64.2201,64.3201,16899.0
2016-04-08 14:35:00,77.21,77.3,77.2,77.2,22365.0,64.3284,64.4034,64.3201,64.3201,22365.0
2016-04-08 14:40:00,77.22,77.22,77.08,77.08,61992.0,64.3367,64.3367,64.2201,64.2201,61992.0
2016-04-08 14:45:00,77.08,77.23,77.08,77.18,35994.0,64.2201,64.3451,64.2201,64.3034,35994.0
2016-04-08 14:50:00,77.17,77.19,77.12,77.13,13914.0,64.2951,64.3117,64.2534,64.2617,13914.0
2016-04-08 14:55:00,77.12,77.13,77.06,77.1,11249.0,64.2534,64.2617,64.2034,64.2367,11249.0
2016-04-08 15:00:00,77.12,77.12,77.03,77.05,12327.0,64.2534,64.2534,64.1784,64.1951,12327.0
2016-04-08 15:05:00,77.05,77.07,76.88,76.89,40780.0,64.1951,64.2117,64.0534,64.0618,40780.0
2016-04-08 15:10:00,76.89,77.01,76.87,76.99,19245.0,64.0618,64.1618,64.0451,64.1451,19245.0
2016-04-08 15:15:00,77.01,77.07,76.88,76.93,40667.0,64.1618,64.2117,64.0534,64.0951,40667.0
2016-04-08 15:20:00,76.92,76.95,76.82,76.93,28317.0,64.0868,64.1118,64.0035,64.0951,28317.0
2016-04-08 15:25:00,76.94,76.96,76.77,76.78,46023.0,64.1034,64.1201,63.9618,63.9701,46023.0
2016-04-08 15:30:00,76.77,76.77,76.6,76.62,35050.0,63.9618,63.9618,63.8202,63.8368,35050.0
2016-04-08 15:35:00,76.64,76.9,76.63,76.89,71621.0,63.8535,64.0701,63.8452,64.0618,71621.0
2016-04-08 15:40:00,76.89,76.91,76.8,76.91,46741.0,64.0618,64.0784,63.9868,64.0784,46741.0
2016-04-08 15:45:00,76.91,77.14,76.9,77.13,74873.0,64.0784,64.2701,64.0701,64.2617,74873.0
2016-04-08 15:50:00,77.14,77.25,77.11,77.25,168082.0,64.2701,64.3617,64.2451,64.3617,168082.0
2016-04-08 15:55:00,77.25,77.36,77.24,77.36,201458.0,64.3617,64.4534,64.3534,64.4534,201458.0
2016-04-11 09:30:00,77.73,77.8,77.25,77.25,57780.0,64.7616,64.82,64.3617,64.3617,57780.0
2016-04-11 09:35:00,77.26,77.71,77.17,77.56,20696.0,64.37,64.745,64.2951,64.62,20696.0
2016-04-11 09:40:00,77.56,77.7,77.29,77.49,19201.0,64.62,64.7366,64.395,64.5617,19201.0
2016-04-11 09:45:00,77.51,77.59,77.36,77.46,20762.0,64.5783,64.645,64.4534,64.5367,20762.0
2016-04-11 09:50:00,77.47,77.72,77.44,77.63,35404.0,64.545,64.7533,64.52,64.6783,35404.0
2016-04-11 09:55:00,77.62,77.7,77.57,77.61,20640.0,64.67,64.7366,64.6283,64.6617,20640.0
2016-04-11 10:00:00,77.66,77.81,77.61,77.71,59848.0,64.7033,64.8283,64.6617,64.745,59848.0
2016-04-11 10:05:00,77.7,78.0,77.69,77.87,22327.0,64.7366,64.9866,64.7283,64.8783,22327.0
2016-04-11 10:10:00,77.89,77.98,77.81,77.82,21886.0,64.8949,64.9699,64.8283,64.8366,21886.0
2016-04-11 10:15:00,77.84,77.89,77.56,77.56,21156.0,64.8533,64.8949,64.62,64.62,21156.0
2016-04-11 10:20:00,77.55,77.68,77.5,77.66,18603.0,64.6117,64.72,64.57,64.7033,18603.0
2016-04-11 10:25:00,77.67,77.82,77.58,77.61,14681.0,64.7116,64.8366,64.6367,64.6617,14681.0
2016-04-11 10:30:00,77.62,77.75,77.44,77.53,24478.0,64.67,64.7783,64.52,64.595,24478.0
2016-04-11 10:35:00,77.53,77.6,77.43,77.6,15291.0,64.595,64.6533,64.5117,64.6533,15291.0
2016-04-11 10:40:00,77.58,77.62,77.28,77.41,31252.0,64.6367,64.67,64.3867,64.495,31252.0
2016-04-11 10:45:00,77.4,77.47,77.33,77.4,21907.0,64.4867,64.545,64.4284,64.4867,21907.0
2016-04-11 10:50:00,77.38,77.56,77.38,77.43,22575.0,64.47,64.62,64.47,64.5117,22575.0
2016-04-11 10:55:00,77.42,77.42,77.16,77.17,19965.0,64.5034,64.5034,64.2867,64.2951,19965.0
2016-04-11 11:00:00,77.16,77.16,77.01,77.06,21920.0,64.2867,64.2867,64.1618,64.2034,21920.0
2016-04-11 11:05:00,77.04,77.17,77.02,77.17,21760.0,64.1867,64.2951,64.1701,64.2951,21760.0
2016-04-11 11:10:00,77.17,77.19,77.01,77.06,16051.0,64.2951,64.3117,64.1618,64.2034,16051.0
2016-04-11 11:15:00,77.04,77.16,76.89,76.96,25222.0,64.1867,64.2867,64.0618,64.1201,25222.0
2016-04-11 11:20:00,76.98,77.1,76.98,77.08,9599.0,64.1368,64.2367,64.1368,64.2201,9599.0
2016-04-11 11:25:00,77.08,77.17,76.96,77.1,13451.0,64.2201,64.2951,64.1201,64.2367,13451.0
2016-04-11 11:30:00,77.08,77.09,76.65,76.65,26891.0,64.2201,64.2284,63.8618,63.8618,26891.0
2016-04-11 11:35:00,76.65,76.92,76.62,76.75,19629.0,63.8618,64.0868,63.8368,63.9451,19629.0
2016-04-11 11:40:00,76.76,76.8,76.61,76.68,15004.0,63.9535,63.9868,63.8285,63.8868,15004.0
2016-04-11 11:45:00,76.66,76.75,76.61,76.7,14572.0,63.8701,63.9451,63.8285,63.9035,14572.0
2016-04-11 11:50:00,76.72,76.94,76.62,76.86,19543.0,63.9201,64.1034,63.8368,64.0368,19543.0
2016-04-11 11:55:00,76.83,77.14,76.83,77.09,17402.0,64.0118,64.2701,64.0118,64.2284,17402.0
2016-04-11 12:00:00,77.13,77.14,76.99,77.03,18375.0,64.2617,64.2701,64.1451,64.1784,18375.0
2016-04-11 12:05:00,77.02,77.02,76.82,76.91,12913.0,64.1701,64.1701,64.0035,64.0784,12913.0
2016-04-11 12:10:00,76.94,77.04,76.92,77.01,19814.0,64.1034,64.1867,64.0868,64.1618,19814.0
2016-04-11 12:15:00,77.01,77.09,77.01,77.09,5650.0,64.1618,64.2284,64.1618,64.2284,5650.0
2016-04-11 12:20:00,77.09,77.1,76.99,77.02,24385.0,64.2284,64.2367,64.1451,64.1701,24385.0
2016-04-11 12:25:00,77.03,77.03,76.92,76.92,7499.0,64.1784,64.1784,64.0868,64.0868,7499.0
2016-04-11 12:30:00,76.92,76.97,76.8,76.8,6672.0,64.0868,64.1284,63.9868,63.9868,6672.0
2016-04-11 12:35:00,76.8,76.82,76.72,76.76,5646.0,63.9868,64.0035,63.9201,63.9535,5646.0
2016-04-11 12:40:00,76.75,76.86,76.71,76.83,17164.0,63.9451,64.0368,63.9118,64.0118,17164.0
2016-04-11 12:45:00,76.82,77.0,76.78,76.98,8035.0,64.0035,64.1534,63.9701,64.1368,8035.0
2016-04-11 12:50:00,77.01,77.09,76.99,76.99,9096.0,64.1618,64.2284,64.1451,64.1451,9096.0
2016-04-11 12:55:00,77.02,77.1,77.0,77.08,3488.0,64.1701,64.2367,64.1534,64.2201,3488.0
2016-04-11 13:00:00,77.08,77.1,77.0,77.0,8283.0,64.2201,64.2367,64.1534,64.1534,8283.0
2016-04-11 13:05:00,77.0,77.11,76.94,77.1,6008.0,64.1534,64.2451,64.1034,64.2367,6008.0
2016-04-11 13:10:00,77.09,77.22,77.07,77.2,6650.0,64.2284,64.3367,64.2117,64.3201,6650.0
2016-04-11 13:15:00,77.16,77.16,76.98,77.02,7549.0,64.2867,64.2867,64.1368,64.1701,7549.0
2016-04-11 13:20:00,77.01,77.09,76.94,76.97,13293.0,64.1618,64.2284,64.1034,64.1284,13293.0
2016-04-11 13:25:00,76.96,76.97,76.8,76.85,6550.0,64.1201,64.1284,63.9868,64.0284,6550.0
2016-04-11 13:30:00,76.83,76.96,76.83,76.94,5022.0,64.0118,64.1201,64.0118,64.1034,5022.0
2016-04-11 13:35:00,76.95,77.02,76.9,76.92,13287.0,64.1118,64.1701,64.0701,64.0868,13287.0
2016-04-11 13:40:00,76.89,76.97,76.87,76.95,22839.0,64.0618,64.1284,64.0451,64.1118,22839.0
2016-04-11 13:45:00,76.96,76.96,76.81,76.88,7833.0,64.1201,64.1201,63.9951,64.0534,7833.0
2016-04-11 13:50:00,76.88,76.88,76.71,76.71,15732.0,64.0534,64.0534,63.9118,63.9118,15732.0
2016-04-11 13:55:00,76.71,76.77,76.69,76.75,25190.0,63.9118,63.9618,63.8951,63.9451,25190.0
2016-04-11 14:00:00,76.75,76.84,76.66,76.66,13124.0,63.9451,64.0201,63.8701,63.8701,13124.0
2016-04-11 14:05:00,76.71,76.84,76.71,76.76,9605.0,63.9118,64.0201,63.9118,63.9535,9605.0
2016-04-11 14:10:00,76.74,76.83,76.72,76.74,12868.0,63.9368,64.0118,63.9201,63.9368,12868.0
2016-04-11 14:15:00,76.72,76.88,76.7,76.86,12928.0,63.9201,64.0534,63.9035,64.0368,12928.0
2016-04-11 14:20:00,76.85,76.9,76.79,76.85,8846.0,64.0284,64.0701,63.9785,64.0284,8846.0
2016-04-11 14:25:00,76.86,76.92,76.78,76.79,9244.0,64.0368,64.0868,63.9701,63.9785,9244.0
2016-04-11 14:30:00,76.78,76.84,76.72,76.78,8381.0,63.9701,64.0201,63.9201,63.9701,8381.0
2016-04-11 14:35:00,76.79,76.88,76.71,76.87,9886.0,63.9785,64.0534,63.9118,64.0451,9886.0
2016-04-11 14:40:00,76.87,76.87,76.8,76.8,7443.0,64.0451,64.0451,63.9868,63.9868,7443.0
2016-04-11 14:45:00,76.83,76.84,76.76,76.79,9294.0,64.0118,64.0201,63.9535,63.9785,9294.0
2016-04-11 14:50:00,76.8,76.88,76.71,76.84,13900.0,63.9868,64.0534,63.9118,64.0201,13900.0
2016-04-11 14:55:00,76.88,76.92,76.78,76.86,10279.0,64.0534,64.0868,63.9701,64.0368,10279.0
2016-04-11 15:00:00,76.85,76.87,76.68,76.72,15561.0,64.0284,64.0451,63.8868,63.9201,15561.0
2016-04-11 15:05:00,76.71,76.72,76.61,76.72,18227.0,63.9118,63.9201,63.8285,63.9201,18227.0
2016-04-11 15:10:00,76.72,76.72,76.62,76.62,9598.0,63.9201,63.9201,63.8368,63.8368,9598.0
2016-04-11 15:15:00,76.62,76.69,76.61,76.67,5127.0,63.8368,63.8951,63.8285,63.8785,5127.0
2016-04-11 15:20:00,76.68,76.72,76.59,76.61,10470.0,63.8868,63.9201,63.8118,63.8285,10470.0
2016-04-11 15:25:00,76.61,76.67,76.46,76.46,31499.0,63.8285,63.8785,63.7035,63.7035,31499.0
2016-04-11 15:30:00,76.48,76.59,76.47,76.49,18107.0,63.7202,63.8118,63.7118,63.7285,18107.0
2016-04-11 15:35:00,76.49,76.57,76.44,76.44,22644.0,63.7285,63.7952,63.6869,63.6869,22644.0
2016-04-11 15:40:00,76.44,76.46,76.28,76.35,41164.0,63.6869,63.7035,63.5535,63.6119,41164.0
2016-04-11 15:45:00,76.35,76.41,76.22,76.26,43948.0,63.6119,63.6619,63.5036,63.5369,43948.0
2016-04-11 15:50:00,76.24,76.31,76.17,76.23,69218.0,63.5202,63.5785,63.4619,63.5119,69218.0
2016-04-11 15:55:00,76.22,76.24,76.02,76.06,178505.0,63.5036,63.5202,63.3369,63.3703,178505.0
2016-04-12 09:30:00,76.23,76.35,75.14,75.17,58566.0,63.5119,63.6119,62.6037,62.6287,58566.0
2016-04-12 09:35:00,75.16,75.35,74.9,74.92,67418.0,62.6204,62.7787,62.4038,62.4204,67418.0
2016-04-12 09:40:00,74.92,74.96,74.47,74.81,59180.0,62.4204,62.4538,62.0455,62.3288,59180.0
2016-04-12 09:45:00,74.77,75.2,74.62,74.66,40624.0,62.2955,62.6537,62.1705,62.2038,40624.0
2016-04-12 09:50:00,74.68,74.79,74.37,74.39,70918.0,62.2205,62.3121,61.9622,61.9789,70918.0
2016-04-12 09:55:00,74.42,74.45,74.17,74.21,47227.0,62.0039,62.0289,61.7956,61.8289,47227.0
2016-04-12 10:00:00,74.28,74.68,74.27,74.37,50532.0,61.8872,62.2205,61.8789,61.9622,50532.0
2016-04-12 10:05:00,74.35,74.38,74.01,74.03,78583.0,61.9455,61.9705,61.6623,61.6789,78583.0
2016-04-12 10:10:00,74.02,74.14,73.9,73.93,49521.0,61.6706,61.7706,61.5706,61.5956,49521.0
2016-04-12 10:15:00,73.91,73.92,73.7,73.89,54959.0,61.579,61.5873,61.404,61.5623,54959.0
2016-04-12 10:20:00,73.91,73.93,73.66,73.68,28830.0,61.579,61.5956,61.3707,61.3873,28830.0
2016-04-12 10:25:00,73.69,73.98,73.69,73.81,60440.0,61.3957,61.6373,61.3957,61.4956,60440.0
2016-04-12 10:30:00,73.77,74.07,73.74,73.95,88960.0,61.4623,61.7123,61.4373,61.6123,88960.0
2016-04-12 10:35:00,73.96,74.17,73.93,73.99,86811.0,61.6206,61.7956,61.5956,61.6456,86811.0
2016-04-12 10:40:00,73.98,74.2,73.95,74.1,77027.0,61.6373,61.8206,61.6123,61.7373,77027.0
2016-04-12 10:45:00,74.12,74.19,73.85,73.91,55348.0,61.7539,61.8122,61.529,61.579,55348.0
2016-04-12 10:50:00,73.9,74.34,73.89,74.13,71514.0,61.5706,61.9372,61.5623,61.7623,71514.0
2016-04-12 10:55:00,74.17,74.47,74.06,74.47,60882.0,61.7956,62.0455,61.7039,62.0455,60882.0
2016-04-12 11:00:00,74.46,74.5,74.25,74.31,35851.0,62.0372,62.0705,61.8622,61.9122,35851.0
2016-04-12 11:05:00,74.31,74.55,74.29,74.5,39076.0,61.9122,62.1122,61.8956,62.0705,39076.0
2016-04-12 11:10:00,74.48,74.51,74.3,74.31,39527.0,62.0539,62.0789,61.9039,61.9122,39527.0
2016-04-12 11:15:00,74.28,74.7,74.22,74.7,36062.0,61.8872,62.2372,61.8372,62.2372,36062.0
2016-04-12 11:20:00,74.7,74.83,74.64,74.75,20977.0,62.2372,62.3455,62.1872,62.2788,20977.0
2016-04-12 11:25:00,74.74,74.76,74.48,74.48,29261.0,62.2705,62.2871,62.0539,62.0539,29261.0
2016-04-12 11:30:00,74.48,74.58,74.32,74.38,43355.0,62.0539,62.1372,61.9206,61.9705,43355.0
2016-04-12 11:35:00,74.39,74.55,74.28,74.29,35869.0,61.9789,62.1122,61.8872,61.8956,35869.0
2016-04-12 11:40:00,74.3,74.31,73.93,73.94,52892.0,61.9039,61.9122,61.5956,61.6039,52892.0
2016-04-12 11:45:00,73.91,74.17,73.85,74.01,31474.0,61.579,61.7956,61.529,61.6623,31474.0
2016-04-12 11:50:00,74.02,74.15,73.96,74.0,35045.0,61.6706,61.7789,61.6206,61.6539,35045.0
2016-04-12 11:55:00,74.01,74.11,73.98,74.11,18006.0,61.6623,61.7456,61.6373,61.7456,18006.0
2016-04-12 12:00:00,74.12,74.21,74.06,74.12,37745.0,61.7539,61.8289,61.7039,61.7539,37745.0
2016-04-12 12:05:00,74.12,74.39,74.11,74.39,28170.0,61.7539,61.9789,61.7456,61.9789,28170.0
2016-04-12 12:10:00,74.39,74.49,74.38,74.44,24326.0,61.9789,62.0622,61.9705,62.0205,24326.0
2016-04-12 12:15:00,74.45,74.9,74.42,74.83,76567.0,62.0289,62.4038,62.0039,62.3455,76567.0
2016-04-12 12:20:00,74.79,74.99,74.69,74.98,28387.0,62.3121,62.4788,62.2288,62.4704,28387.0
2016-04-12 12:25:00,74.97,74.99,74.72,74.75,25357.0,62.4621,62.4788,62.2538,62.2788,25357.0
2016-04-12 12:30:00,74.72,74.75,74.54,74.56,44089.0,62.2538,62.2788,62.1038,62.1205,44089.0
2016-04-12 12:35:00,74.58,74.73,74.58,74.68,20388.0,62.1372,62.2621,62.1372,62.2205,20388.0
2016-04-12 12:40:00,74.69,75.0,74.69,74.95,18857.0,62.2288,62.4871,62.2288,62.4454,18857.0
2016-04-12 12:45:00,74.92,74.92,74.71,74.72,20353.0,62.4204,62.4204,62.2455,62.2538,20353.0
2016-04-12 12:50:00,74.74,74.83,74.7,74.8,16038.0,62.2705,62.3455,62.2372,62.3205,16038.0
2016-04-12 12:55:00,74.82,74.82,74.64,74.65,13325.0,62.3371,62.3371,62.1872,62.1955,13325.0
2016-04-12 13:00:00,74.67,74.83,74.66,74.78,14918.0,62.2122,62.3455,62.2038,62.3038,14918.0
2016-04-12 13:05:00,74.79,74.81,74.68,74.77,58685.0,62.3121,62.3288,62.2205,62.2955,58685.0
2016-04-12 13:10:00,74.77,74.82,74.63,74.63,31359.0,62.2955,62.3371,62.1788,62.1788,31359.0
2016-04-12 13:15:00,74.63,74.65,74.56,74.58,23992.0,62.1788,62.1955,62.1205,62.1372,23992.0
2016-04-12 13:20:00,74.58,74.65,74.53,74.59,17765.0,62.1372,62.1955,62.0955,62.1455,17765.0
2016-04-12 13:25:00,74.58,74.62,74.51,74.52,22954.0,62.1372,62.1705,62.0789,62.0872,22954.0
2016-04-12 13:30:00,74.52,74.76,74.51,74.6,23682.0,62.0872,62.2871,62.0789,62.1538,23682.0
2016-04-12 13:35:00,74.6,74.6,74.47,74.5,41245.0,62.1538,62.1538,62.0455,62.0705,41245.0
2016-04-12 13:40:00,74.51,74.66,74.5,74.63,22998.0,62.0789,62.2038,62.0705,62.1788,22998.0
2016-04-12 13:45:00,74.63,74.7,74.55,74.58,23707.0,62.1788,62.2372,62.1122,62.1372,23707.0
2016-04-12 13:50:00,74.58,74.58,74.45,74.48,36877.0,62.1372,62.1372,62.0289,62.0539,36877.0
2016-04-12 13:55:00,74.47,74.6,74.41,74.6,22572.0,62.0455,62.1538,61.9955,62.1538,22572.0
2016-04-12 14:00:00,74.6,74.62,74.49,74.6,29559.0,62.1538,62.1705,62.0622,62.1538,29559.0
2016-04-12 14:05:00,74.62,74.65,74.53,74.6,23205.0,62.1705,62.1955,62.0955,62.1538,23205.0
2016-04-12 14:10:00,74.6,74.88,74.6,74.81,20263.0,62.1538,62.3871,62.1538,62.3288,20263.0
2016-04-12 14:15:00,74.83,74.91,74.81,74.82,7490.0,62.3455,62.4121,62.3288,62.3371,7490.0
2016-04-12 14:20:00,74.84,74.85,74.78,74.83,14615.0,62.3538,62.3621,62.3038,62.3455,14615.0
2016-04-12 14:25:00,74.84,74.93,74.83,74.87,14351.0,62.3538,62.4288,62.3455,62.3788,14351.0
2016-04-12 14:30:00,74.87,74.96,74.85,74.9,11867.0,62.3788,62.4538,62.3621,62.4038,11867.0
2016-04-12 14:35:00,74.89,74.95,74.86,74.9,9530.0,62.3955,62.4454,62.3705,62.4038,9530.0
2016-04-12 14:40:00,74.92,74.97,74.83,74.92,49020.0,62.4204,62.4621,62.3455,62.4204,49020.0
2016-04-12 14:45:00,74.92,75.01,74.92,74.97,16272.0,62.4204,62.4954,62.4204,62.4621,16272.0
2016-04-12 14:50:00,74.96,75.02,74.95,75.0,21291.0,62.4538,62.5038,62.4454,62.4871,21291.0
2016-04-12 14:55:00,75.0,75.0,74.82,74.87,20670.0,62.4871,62.4871,62.3371,62.3788,20670.0
2016-04-12 15:00:00,74.87,75.0,74.82,74.93,34553.0,62.3788,62.4871,62.3371,62.4288,34553.0
2016-04-12 15:05:00,74.94,75.0,74.94,74.98,16690.0,62.4371,62.4871,62.4371,62.4704,16690.0
2016-04-12 15:10:00,74.96,74.96,74.9,74.91,20152.0,62.4538,62.4538,62.4038,62.4121,20152.0
2016-04-12 15:15:00,74.93,74.94,74.86,74.92,17642.0,62.4288,62.4371,62.3705,62.4204,17642.0
2016-04-12 15:20:00,74.91,74.92,74.74,74.74,33451.0,62.4121,62.4204,62.2705,62.2705,33451.0
2016-04-12 15:25:00,74.74,74.77,74.72,74.75,36785.0,62.2705,62.2955,62.2538,62.2788,36785.0
2016-04-12 15:30:00,74.75,74.78,74.69,74.78,46694.0,62.2788,62.3038,62.2288,62.3038,46694.0
2016-04-12 15:35:00,74.79,74.83,74.65,74.66,52593.0,62.3121,62.3455,62.1955,62.2038,52593.0
2016-04-12 15:40:00,74.65,74.69,74.53,74.55,72245.0,62.1955,62.2288,62.0955,62.1122,72245.0
2016-04-12 15:45:00,74.54,74.59,74.5,74.56,55762.0,62.1038,62.1455,62.0705,62.1205,55762.0
2016-04-12 15:50:00,74.56,74.57,74.54,74.56,90542.0,62.1205,62.1288,62.1038,62.1205,90542.0
2016-04-12 15:55:00,74.56,74.66,74.52,74.64,163142.0,62.1205,62.2038,62.0872,62.1872,163142.0
2016-04-13 09:30:00,75.26,75.45,75.0,75.11,44396.0,62.7037,62.862,62.4871,62.5787,44396.0
2016-04-13 09:35:00,75.22,75.47,75.03,75.36,40990.0,62.6704,62.8787,62.5121,62.787,40990.0
2016-04-13 09:40:00,75.37,75.67,75.33,75.5,47719.0,62.7954,63.0453,62.762,62.9037,47719.0
2016-04-13 09:45:00,75.57,75.99,75.51,75.86,32853.0,62.962,63.3119,62.912,63.2036,32853.0
2016-04-13 09:50:00,75.82,76.05,75.81,76.0,21627.0,63.1703,63.3619,63.162,63.3203,21627.0
2016-04-13 09:55:00,75.95,76.04,75.81,75.95,21523.0,63.2786,63.3536,63.162,63.2786,21523.0
2016-04-13 10:00:00,75.97,76.07,75.79,75.79,19008.0,63.2953,63.3786,63.1453,63.1453,19008.0
2016-04-13 10:05:00,75.82,76.0,75.79,75.87,19386.0,63.1703,63.3203,63.1453,63.212,19386.0
2016-04-13 10:10:00,75.89,76.0,75.82,75.92,33240.0,63.2286,63.3203,63.1703,63.2536,33240.0
2016-04-13 10:15:00,75.93,75.97,75.86,75.94,50466.0,63.2619,63.2953,63.2036,63.2703,50466.0
2016-04-13 10:20:00,75.94,75.97,75.86,75.95,49074.0,63.2703,63.2953,63.2036,63.2786,49074.0
2016-04-13 10:25:00,75.98,76.12,75.97,76.06,41689.0,63.3036,63.4202,63.2953,63.3703,41689.0
2016-04-13 10:30:00,76.06,76.14,75.97,76.0,27031.0,63.3703,63.4369,63.2953,63.3203,27031.0
2016-04-13 10:35:00,76.0,76.01,75.81,75.95,26999.0,63.3203,63.3286,63.162,63.2786,26999.0
2016-04-13 10:40:00,75.92,76.19,75.9,76.19,14370.0,63.2536,63.4786,63.2369,63.4786,14370.0
2016-04-13 10:45:00,76.2,76.29,76.13,76.29,24496.0,63.4869,63.5619,63.4286,63.5619,24496.0
2016-04-13 10:50:00,76.28,76.38,76.15,76.32,22393.0,63.5535,63.6369,63.4452,63.5869,22393.0
2016-04-13 10:55:00,76.34,76.36,76.08,76.08,16471.0,63.6035,63.6202,63.3869,63.3869,16471.0
2016-04-13 11:00:00,76.08,76.21,76.08,76.18,7897.0,63.3869,63.4952,63.3869,63.4702,7897.0
2016-04-13 11:05:00,76.2,76.33,76.2,76.32,12236.0,63.4869,63.5952,63.4869,63.5869,12236.0
2016-04-13 11:10:00,76.33,76.36,76.21,76.35,14634.0,63.5952,63.6202,63.4952,63.6119,14634.0
2016-04-13 11:15:00,76.34,76.41,76.32,76.41,10247.0,63.6035,63.6619,63.5869,63.6619,10247.0
2016-04-13 11:20:00,76.4,76.49,76.39,76.45,22117.0,63.6535,63.7285,63.6452,63.6952,22117.0
2016-04-13 11:25:00,76.44,76.72,76.44,76.68,17921.0,63.6869,63.9201,63.6869,63.8868,17921.0
2016-04-13 11:30:00,76.72,76.81,76.69,76.71,18854.0,63.9201,63.9951,63.8951,63.9118,18854.0
2016-04-13 11:35:00,76.7,76.91,76.64,76.85,32055.0,63.9035,64.0784,63.8535,64.0284,32055.0
2016-04-13 11:40:00,76.86,76.89,76.73,76.78,14290.0,64.0368,64.0618,63.9285,63.9701,14290.0
2016-04-13 11:45:00,76.74,76.83,76.62,76.65,20635.0,63.9368,64.0118,63.8368,63.8618,20635.0
2016-04-13 11:50:00,76.64,76.69,76.54,76.55,16355.0,63.8535,63.8951,63.7702,63.7785,16355.0
2016-04-13 11:55:00,76.56,76.78,76.56,76.75,10046.0,63.7868,63.9701,63.7868,63.9451,10046.0
2016-04-13 12:00:00,76.76,76.8,76.55,76.61,11283.0,63.9535,63.9868,63.7785,63.8285,11283.0
2016-04-13 12:05:00,76.6,76.82,76.6,76.82,10391.0,63.8202,64.0035,63.8202,64.0035,10391.0
2016-04-13 12:10:00,76.83,76.89,76.78,76.78,7945.0,64.0118,64.0618,63.9701,63.9701,7945.0
2016-04-13 12:15:00,76.74,76.75,76.66,76.74,13320.0,63.9368,63.9451,63.8701,63.9368,13320.0
2016-04-13 12:20:00,76.75,76.78,76.66,76.66,20171.0,63.9451,63.9701,63.8701,63.8701,20171.0
2016-04-13 12:25:00,76.7,76.78,76.67,76.75,9945.0,63.9035,63.9701,63.8785,63.9451,9945.0
2016-04-13 12:30:00,76.76,76.76,76.56,76.64,8204.0,63.9535,63.9535,63.7868,63.8535,8204.0
2016-04-13 12:35:00,76.62,76.64,76.58,76.6,5499.0,63.8368,63.8535,63.8035,63.8202,5499.0
2016-04-13 12:40:00,76.61,76.7,76.58,76.66,6714.0,63.8285,63.9035,63.8035,63.8701,6714.0
2016-04-13 12:45:00,76.68,76.78,76.67,76.76,7360.0,63.8868,63.9701,63.8785,63.9535,7360.0
2016-04-13 12:50:00,76.77,76.79,76.67,76.72,6636.0,63.9618,63.9785,63.8785,63.9201,6636.0
2016-04-13 12:55:00,76.71,76.72,76.62,76.62,4850.0,63.9118,63.9201,63.8368,63.8368,4850.0
2016-04-13 13:00:00,76.65,76.73,76.62,76.62,5640.0,63.8618,63.9285,63.8368,63.8368,5640.0
2016-04-13 13:05:00,76.64,76.66,76.61,76.63,5289.0,63.8535,63.8701,63.8285,63.8452,5289.0
2016-04-13 13:10:00,76.6,76.67,76.55,76.58,8032.0,63.8202,63.8785,63.7785,63.8035,8032.0
2016-04-13 13:15:00,76.59,76.68,76.59,76.65,5980.0,63.8118,63.8868,63.8118,63.8618,5980.0
2016-04-13 13:20:00,76.67,76.68,76.6,76.63,15240.0,63.8785,63.8868,63.8202,63.8452,15240.0
2016-04-13 13:25:00,76.63,76.67,76.62,76.63,6450.0,63.8452,63.8785,63.8368,63.8452,6450.0
2016-04-13 13:30:00,76.64,76.69,76.58,76.6,18091.0,63.8535,63.8951,63.8035,63.8202,18091.0
2016-04-13 13:35:00,76.58,76.61,76.55,76.56,12511.0,63.8035,63.8285,63.7785,63.7868,12511.0
2016-04-13 13:40:00,76.58,76.61,76.54,76.6,14337.0,63.8035,63.8285,63.7702,63.8202,14337.0
2016-04-13 13:45:00,76.59,76.69,76.59,76.62,18394.0,63.8118,63.8951,63.8118,63.8368,18394.0
2016-04-13 13:50:00,76.62,76.68,76.56,76.63,11229.0,63.8368,63.8868,63.7868,63.8452,11229.0
2016-04-13 13:55:00,76.63,76.78,76.63,76.76,7524.0,63.8452,63.9701,63.8452,63.9535,7524.0
2016-04-13 14:00:00,76.76,76.84,76.72,76.79,11760.0,63.9535,64.0201,63.9201,63.9785,11760.0
2016-04-13 14:05:00,76.78,76.98,76.77,76.97,17532.0,63.9701,64.1368,63.9618,64.1284,17532.0
2016-04-13 14:10:00,76.96,76.98,76.85,76.86,15467.0,64.1201,64.1368,64.0284,64.0368,15467.0
2016-04-13 14:15:00,76.85,76.91,76.82,76.86,7742.0,64.0284,64.0784,64.0035,64.0368,7742.0
2016-04-13 14:20:00,76.87,76.91,76.85,76.87,8931.0,64.0451,64.0784,64.0284,64.0451,8931.0
2016-04-13 14:25:00,76.88,76.88,76.79,76.83,7790.0,64.0534,64.0534,63.9785,64.0118,7790.0
2016-04-13 14:30:00,76.81,76.89,76.81,76.88,13449.0,63.9951,64.0618,63.9951,64.0534,13449.0
2016-04-13 14:35:00,76.92,76.99,76.92,76.98,14716.0,64.0868,64.1451,64.0868,64.1368,14716.0
2016-04-13 14:40:00,76.98,77.02,76.9,77.01,39496.0,64.1368,64.1701,64.0701,64.1618,39496.0
2016-04-13 14:45:00,77.04,77.05,76.94,76.97,14309.0,64.1867,64.1951,64.1034,64.1284,14309.0
2016-04-13 14:50:00,76.98,77.02,76.95,76.98,8427.0,64.1368,64.1701,64.1118,64.1368,8427.0
2016-04-13 14:55:00,76.98,76.99,76.94,76.96,6211.0,64.1368,64.1451,64.1034,64.1201,6211.0
2016-04-13 15:00:00,76.95,77.08,76.93,77.0,16037.0,64.1118,64.2201,64.0951,64.1534,16037.0
2016-04-13 15:05:00,77.04,77.09,76.99,77.08,8408.0,64.1867,64.2284,64.1451,64.2201,8408.0
2016-04-13 15:10:00,77.1,77.14,77.08,77.13,14584.0,64.2367,64.2701,64.2201,64.2617,14584.0
2016-04-13 15:15:00,77.11,77.18,77.1,77.14,22748.0,64.2451,64.3034,64.2367,64.2701,22748.0
2016-04-13 15:20:00,77.13,77.14,77.06,77.06,13813.0,64.2617,64.2701,64.2034,64.2034,13813.0
2016-04-13 15:25:00,77.06,77.13,77.06,77.1,15355.0,64.2034,64.2617,64.2034,64.2367,15355.0
2016-04-13 15:30:00,77.09,77.2,77.07,77.15,46639.0,64.2284,64.3201,64.2117,64.2784,46639.0
2016-04-13 15:35:00,77.16,77.21,77.12,77.21,29022.0,64.2867,64.3284,64.2534,64.3284,29022.0
2016-04-13 15:40:00,77.2,77.22,77.11,77.11,37228.0,64.3201,64.3367,64.2451,64.2451,37228.0
2016-04-13 15:45:00,77.11,77.11,76.99,77.01,40911.0,64.2451,64.2451,64.1451,64.1618,40911.0
2016-04-13 15:50:00,77.01,77.07,77.0,77.0,41164.0,64.1618,64.2117,64.1534,64.1534,41164.0
2016-04-13 15:55:00,77.0,77.09,76.99,77.07,98394.0,64.1534,64.2284,64.1451,64.2117,98394.0
2016-04-14 09:30:00,75.89,75.99,75.07,75.19,109239.0,63.2286,63.3119,62.5454,62.6454,109239.0
2016-04-14 09:35:00,75.19,75.25,74.59,74.64,121147.0,62.6454,62.6954,62.1455,62.1872,121147.0
2016-04-14 09:40:00,74.62,75.47,74.59,75.24,77232.0,62.1705,62.8787,62.1455,62.6871,77232.0
2016-04-14 09:45:00,75.24,75.53,75.07,75.5,32738.0,62.6871,62.9287,62.5454,62.9037,32738.0
2016-04-14 09:50:00,75.5,75.54,75.14,75.42,36011.0,62.9037,62.937,62.6037,62.837,36011.0
2016-04-14 09:55:00,75.38,75.71,75.38,75.63,38857.0,62.8037,63.0786,62.8037,63.012,38857.0
2016-04-14 10:00:00,75.64,75.92,75.62,75.84,38277.0,63.0203,63.2536,63.0037,63.187,38277.0
2016-04-14 10:05:00,75.85,75.99,75.66,75.95,45523.0,63.1953,63.3119,63.037,63.2786,45523.0
2016-04-14 10:10:00,75.98,76.07,75.89,75.91,49831.0,63.3036,63.3786,63.2286,63.2453,49831.0
2016-04-14 10:15:00,75.96,75.98,75.82,75.9,11805.0,63.2869,63.3036,63.1703,63.2369,11805.0
2016-04-14 10:20:00,75.95,75.97,75.58,75.66,51138.0,63.2786,63.2953,62.9703,63.037,51138.0
2016-04-14 10:25:00,75.65,75.67,75.47,75.48,27351.0,63.0287,63.0453,62.8787,62.887,27351.0
2016-04-14 10:30:00,75.46,75.68,75.46,75.68,27201.0,62.8704,63.0537,62.8704,63.0537,27201.0
2016-04-14 10:35:00,75.67,75.72,75.58,75.64,29615.0,63.0453,63.087,62.9703,63.0203,29615.0
2016-04-14 10:40:00,75.64,75.7,75.61,75.67,13950.0,63.0203,63.0703,62.9953,63.0453,13950.0
2016-04-14 10:45:00,75.68,75.7,75.51,75.59,40887.0,63.0537,63.0703,62.912,62.9787,40887.0
2016-04-14 10:50:00,75.58,75.82,75.57,75.8,26568.0,62.9703,63.1703,62.962,63.1536,26568.0
2016-04-14 10:55:00,75.8,75.81,75.56,75.56,16834.0,63.1536,63.162,62.9537,62.9537,16834.0
2016-04-14 11:00:00,75.56,75.67,75.55,75.66,25565.0,62.9537,63.0453,62.9453,63.037,25565.0
2016-04-14 11:05:00,75.63,75.72,75.6,75.72,21433.0,63.012,63.087,62.987,63.087,21433.0
2016-04-14 11:10:00,75.73,75.83,75.72,75.74,19315.0,63.0953,63.1786,63.087,63.1036,19315.0
2016-04-14 11:15:00,75.74,75.79,75.68,75.78,8369.0,63.1036,63.1453,63.0537,63.137,8369.0
2016-04-14 11:20:00,75.78,75.78,75.7,75.76,14203.0,63.137,63.137,63.0703,63.1203,14203.0
2016-04-14 11:25:00,75.76,75.77,75.65,75.68,31134.0,63.1203,63.1286,63.0287,63.0537,31134.0
2016-04-14 11:30:00,75.7,75.99,75.66,75.98,27619.0,63.0703,63.3119,63.037,63.3036,27619.0
2016-04-14 11:35:00,75.98,76.01,75.91,75.99,18992.0,63.3036,63.3286,63.2453,63.3119,18992.0
2016-04-14 11:40:00,75.98,75.98,75.85,75.86,27627.0,63.3036,63.3036,63.1953,63.2036,27627.0
2016-04-14 11:45:00,75.86,76.02,75.85,75.98,18640.0,63.2036,63.3369,63.1953,63.3036,18640.0
2016-04-14 11:50:00,75.97,76.02,75.96,75.96,17528.0,63.2953,63.3369,63.2869,63.2869,17528.0
2016-04-14 11:55:00,75.96,76.01,75.92,76.01,9821.0,63.2869,63.3286,63.2536,63.3286,9821.0
2016-04-14 12:00:00,76.0,76.1,75.98,76.04,21457.0,63.3203,63.4036,63.3036,63.3536,21457.0
2016-04-14 12:05:00,76.04,76.05,75.82,75.9,35409.0,63.3536,63.3619,63.1703,63.2369,35409.0
2016-04-14 12:10:00,75.91,75.93,75.79,75.85,15302.0,63.2453,63.2619,63.1453,63.1953,15302.0
2016-04-14 12:15:00,75.87,76.0,75.87,75.99,10391.0,63.212,63.3203,63.212,63.3119,10391.0
2016-04-14 12:20:00,75.99,76.04,75.88,75.94,27278.0,63.3119,63.3536,63.2203,63.2703,27278.0
2016-04-14 12:25:00,75.94,76.02,75.94,76.02,15522.0,63.2703,63.3369,63.2703,63.3369,15522.0
2016-04-14 12:30:00,76.0,76.04,75.98,76.03,23671.0,63.3203,63.3536,63.3036,63.3453,23671.0
2016-04-14 12:35:00,76.01,76.17,76.01,76.17,9986.0,63.3286,63.4619,63.3286,63.4619,9986.0
2016-04-14 12:40:00,76.18,76.45,76.18,76.45,27000.0,63.4702,63.6952,63.4702,63.6952,27000.0
2016-04-14 12:45:00,76.43,76.52,76.38,76.5,13644.0,63.6785,63.7535,63.6369,63.7368,13644.0
2016-04-14 12:50:00,76.51,76.63,76.48,76.53,13955.0,63.7452,63.8452,63.7202,63.7618,13955.0
2016-04-14 12:55:00,76.52,76.65,76.48,76.59,10486.0,63.7535,63.8618,63.7202,63.8118,10486.0
2016-04-14 13:00:00,76.57,76.6,76.55,76.58,7182.0,63.7952,63.8202,63.7785,63.8035,7182.0
2016-04-14 13:05:00,76.6,76.67,76.56,76.63,19125.0,63.8202,63.8785,63.7868,63.8452,19125.0
2016-04-14 13:10:00,76.61,76.65,76.58,76.64,33497.0,63.8285,63.8618,63.8035,63.8535,33497.0
2016-04-14 13:15:00,76.65,76.8,76.62,76.78,30189.0,63.8618,63.9868,63.8368,63.9701,30189.0
2016-04-14 13:20:00,76.78,76.78,76.72,76.73,20020.0,63.9701,63.9701,63.9201,63.9285,20020.0
2016-04-14 13:25:00,76.72,76.76,76.63,76.63,29645.0,63.9201,63.9535,63.8452,63.8452,29645.0
2016-04-14 13:30:00,76.63,76.65,76.59,76.64,8878.0,63.8452,63.8618,63.8118,63.8535,8878.0
2016-04-14 13:35:00,76.63,76.66,76.57,76.57,31978.0,63.8452,63.8701,63.7952,63.7952,31978.0
2016-04-14 13:40:00,76.58,76.7,76.57,76.68,10174.0,63.8035,63.9035,63.7952,63.8868,10174.0
2016-04-14 13:45:00,76.69,76.74,76.62,76.63,11271.0,63.8951,63.9368,63.8368,63.8452,11271.0
2016-04-14 13:50:00,76.61,76.61,76.54,76.58,13144.0,63.8285,63.8285,63.7702,63.8035,13144.0
2016-04-14 13:55:00,76.6,76.66,76.6,76.62,14583.0,63.8202,63.8701,63.8202,63.8368,14583.0
2016-04-14 14:00:00,76.62,76.66,76.59,76.65,23068.0,63.8368,63.8701,63.8118,63.8618,23068.0
2016-04-14 14:05:00,76.65,76.71,76.63,76.71,16402.0,63.8618,63.9118,63.8452,63.9118,16402.0
2016-04-14 14:10:00,76.72,76.72,76.62,76.64,8993.0,63.9201,63.9201,63.8368,63.8535,8993.0
2016-04-14 14:15:00,76.63,76.71,76.61,76.66,16563.0,63.8452,63.9118,63.8285,63.8701,16563.0
2016-04-14 14:20:00,76.66,76.85,76.66,76.81,27914.0,63.8701,64.0284,63.8701,63.9951,27914.0
2016-04-14 14:25:00,76.79,76.79,76.64,76.65,4921.0,63.9785,63.9785,63.8535,63.8618,4921.0
2016-04-14 14:30:00,76.64,76.66,76.57,76.59,12581.0,63.8535,63.8701,63.7952,63.8118,12581.0
2016-04-14 14:35:00,76.59,76.7,76.58,76.69,20766.0,63.8118,63.9035,63.8035,63.8951,20766.0
2016-04-14 14:40:00,76.68,76.72,76.64,76.72,14601.0,63.8868,63.9201,63.8535,63.9201,14601.0
2016-04-14 14:45:00,76.71,76.72,76.65,76.65,7127.0,63.9118,63.9201,63.8618,63.8618,7127.0
2016-04-14 14:50:00,76.66,76.71,76.65,76.7,12635.0,63.8701,63.9118,63.8618,63.9035,12635.0
2016-04-14 14:55:00,76.7,76.72,76.62,76.62,22202.0,63.9035,63.9201,63.8368,63.8368,22202.0
2016-04-14 15:00:00,76.63,76.67,76.61,76.66,13761.0,63.8452,63.8785,63.8285,63.8701,13761.0
2016-04-14 15:05:00,76.66,76.76,76.65,76.76,25101.0,63.8701,63.9535,63.8618,63.9535,25101.0
2016-04-14 15:10:00,76.76,76.79,76.68,76.69,16242.0,63.9535,63.9785,63.8868,63.8951,16242.0
2016-04-14 15:15:00,76.67,76.72,76.64,76.7,23532.0,63.8785,63.9201,63.8535,63.9035,23532.0
2016-04-14 15:20:00,76.7,76.74,76.65,76.65,14718.0,63.9035,63.9368,63.8618,63.8618,14718.0
2016-04-14 15:25:00,76.66,76.73,76.65,76.66,26773.0,63.8701,63.9285,63.8618,63.8701,26773.0
2016-04-14 15:30:00,76.66,76.75,76.65,76.71,17966.0,63.8701,63.9451,63.8618,63.9118,17966.0
2016-04-14 15:35:00,76.7,76.79,76.7,76.79,31338.0,63.9035,63.9785,63.9035,63.9785,31338.0
2016-04-14 15:40:00,76.79,76.79,76.72,76.75,24608.0,63.9785,63.9785,63.9201,63.9451,24608.0
2016-04-14 15:45:00,76.76,76.9,76.75,76.77,41808.0,63.9535,64.0701,63.9451,63.9618,41808.0
2016-04-14 15:50:00,76.77,76.8,76.7,76.73,37361.0,63.9618,63.9868,63.9035,63.9285,37361.0
2016-04-14 15:55:00,76.72,76.84,76.63,76.77,103475.0,63.9201,64.0201,63.8452,63.9618,103475.0
2016-04-15 09:30:00,76.64,76.75,76.45,76.58,114597.0,63.8535,63.9451,63.6952,63.8035,114597.0
2016-04-15 09:35:00,76.6,76.65,76.36,76.5,19027.0,63.8202,63.8618,63.6202,63.7368,19027.0
2016-04-15 09:40:00,76.45,76.58,76.32,76.42,14926.0,63.6952,63.8035,63.5869,63.6702,14926.0
2016-04-15 09:45:00,76.4,76.43,76.25,76.29,17323.0,63.6535,63.6785,63.5286,63.5619,17323.0
2016-04-15 09:50:00,76.3,76.57,76.3,76.54,42341.0,63.5702,63.7952,63.5702,63.7702,42341.0
2016-04-15 09:55:00,76.51,76.69,76.49,76.57,12188.0,63.7452,63.8951,63.7285,63.7952,12188.0
2016-04-15 10:00:00,76.58,76.58,76.44,76.49,30344.0,63.8035,63.8035,63.6869,63.7285,30344.0
2016-04-15 10:05:00,76.48,76.52,76.29,76.3,8966.0,63.7202,63.7535,63.5619,63.5702,8966.0
2016-04-15 10:10:00,76.28,76.31,76.14,76.29,43165.0,63.5535,63.5785,63.4369,63.5619,43165.0
2016-04-15 10:15:00,76.29,76.53,76.27,76.53,14691.0,63.5619,63.7618,63.5452,63.7618,14691.0
2016-04-15 10:20:00,76.53,76.6,76.34,76.5,24941.0,63.7618,63.8202,63.6035,63.7368,24941.0
2016-04-15 10:25:00,76.48,76.56,76.39,76.52,17394.0,63.7202,63.7868,63.6452,63.7535,17394.0
2016-04-15 10:30:00,76.5,76.9,76.5,76.9,20120.0,63.7368,64.0701,63.7368,64.0701,20120.0
2016-04-15 10:35:00,76.9,76.92,76.82,76.86,11000.0,64.0701,64.0868,64.0035,64.0368,11000.0
2016-04-15 10:40:00,76.88,76.88,76.71,76.81,15400.0,64.0534,64.0534,63.9118,63.9951,15400.0
2016-04-15 10:45:00,76.79,76.9,76.79,76.83,11153.0,63.9785,64.0701,63.9785,64.0118,11153.0
2016-04-15 10:50:00,76.79,76.8,76.69,76.77,6446.0,63.9785,63.9868,63.8951,63.9618,6446.0
2016-04-15 10:55:00,76.77,76.83,76.64,76.7,11379.0,63.9618,64.0118,63.8535,63.9035,11379.0
2016-04-15 11:00:00,76.68,76.88,76.68,76.81,12545.0,63.8868,64.0534,63.8868,63.9951,12545.0
2016-04-15 11:05:00,76.79,76.9,76.71,76.88,6750.0,63.9785,64.0701,63.9118,64.0534,6750.0
2016-04-15 11:10:00,76.89,76.93,76.82,76.87,7300.0,64.0618,64.0951,64.0035,64.0451,7300.0
2016-04-15 11:15:00,76.86,76.92,76.84,76.85,5088.0,64.0368,64.0868,64.0201,64.0284,5088.0
2016-04-15 11:20:00,76.85,77.0,76.85,76.94,19433.0,64.0284,64.1534,64.0284,64.1034,19433.0
2016-04-15 11:25:00,76.95,77.02,76.94,77.0,7188.0,64.1118,64.1701,64.1034,64.1534,7188.0
2016-04-15 11:30:00,77.03,77.16,77.0,77.12,22770.0,64.1784,64.2867,64.1534,64.2534,22770.0
2016-04-15 11:35:00,77.12,77.13,77.02,77.05,11015.0,64.2534,64.2617,64.1701,64.1951,11015.0
2016-04-15 11:40:00,77.04,77.15,77.0,77.11,8756.0,64.1867,64.2784,64.1534,64.2451,8756.0
2016-04-15 11:45:00,77.11,77.11,77.01,77.03,7726.0,64.2451,64.2451,64.1618,64.1784,7726.0
2016-04-15 11:50:00,77.04,77.06,76.98,76.98,8362.0,64.1867,64.2034,64.1368,64.1368,8362.0
2016-04-15 11:55:00,77.0,77.05,76.94,76.96,5980.0,64.1534,64.1951,64.1034,64.1201,5980.0
2016-04-15 12:00:00,76.94,76.97,76.89,76.89,6502.0,64.1034,64.1284,64.0618,64.0618,6502.0
2016-04-15 12:05:00,76.88,76.92,76.87,76.89,4919.0,64.0534,64.0868,64.0451,64.0618,4919.0
2016-04-15 12:10:00,76.87,76.92,76.87,76.9,10838.0,64.0451,64.0868,64.0451,64.0701,10838.0
2016-04-15 12:15:00,76.89,76.99,76.88,76.99,5383.0,64.0618,64.1451,64.0534,64.1451,5383.0
2016-04-15 12:20:00,76.99,77.1,76.99,77.06,6951.0,64.1451,64.2367,64.1451,64.2034,6951.0
2016-04-15 12:25:00,77.05,77.05,76.97,77.03,4305.0,64.1951,64.1951,64.1284,64.1784,4305.0
2016-04-15 12:30:00,76.99,77.01,76.89,76.9,8635.0,64.1451,64.1618,64.0618,64.0701,8635.0
2016-04-15 12:35:00,76.9,76.94,76.87,76.94,3100.0,64.0701,64.1034,64.0451,64.1034,3100.0
2016-04-15 12:40:00,76.94,76.98,76.89,76.93,8743.0,64.1034,64.1368,64.0618,64.0951,8743.0
2016-04-15 12:45:00,76.93,77.02,76.9,77.02,4110.0,64.0951,64.1701,64.0701,64.1701,4110.0
2016-04-15 12:50:00,77.04,77.04,76.92,76.97,4805.0,64.1867,64.1867,64.0868,64.1284,4805.0
2016-04-15 12:55:00,76.95,76.95,76.9,76.93,4130.0,64.1118,64.1118,64.0701,64.0951,4130.0
2016-04-15 13:00:00,76.92,76.94,76.15,76.51,103436.0,64.0868,64.1034,63.4452,63.7452,103436.0
2016-04-15 13:05:00,76.51,76.52,76.02,76.19,172699.0,63.7452,63.7535,63.3369,63.4786,172699.0
2016-04-15 13:10:00,76.12,76.43,75.79,76.33,100118.0,63.4202,63.6785,63.1453,63.5952,100118.0
2016-04-15 13:15:00,76.32,76.4,76.07,76.07,55127.0,63.5869,63.6535,63.3786,63.3786,55127.0
2016-04-15 13:20:00,76.09,76.27,76.0,76.07,69230.0,63.3952,63.5452,63.3203,63.3786,69230.0
2016-04-15 13:25:00,76.05,76.06,75.64,75.71,54174.0,63.3619,63.3703,63.0203,63.0786,54174.0
2016-04-15 13:30:00,75.72,75.84,75.3,75.76,151260.0,63.087,63.187,62.737,63.1203,151260.0
2016-04-15 13:35:00,75.8,75.89,75.35,75.55,48708.0,63.1536,63.2286,62.7787,62.9453,48708.0
2016-04-15 13:40:00,75.55,75.89,75.55,75.83,45909.0,62.9453,63.2286,62.9453,63.1786,45909.0
2016-04-15 13:45:00,75.81,75.83,75.68,75.75,25644.0,63.162,63.1786,63.0537,63.112,25644.0
2016-04-15 13:50:00,75.78,75.82,75.74,75.77,14764.0,63.137,63.1703,63.1036,63.1286,14764.0
2016-04-15 13:55:00,75.77,75.9,75.76,75.84,23113.0,63.1286,63.2369,63.1203,63.187,23113.0
2016-04-15 14:00:00,75.88,75.9,75.69,75.7,27806.0,63.2203,63.2369,63.062,63.0703,27806.0
2016-04-15 14:05:00,75.69,75.79,75.69,75.75,19539.0,63.062,63.1453,63.062,63.112,19539.0
2016-04-15 14:10:00,75.73,75.74,75.42,75.47,25168.0,63.0953,63.1036,62.837,62.8787,25168.0
2016-04-15 14:15:00,75.44,75.55,75.41,75.48,16492.0,62.8537,62.9453,62.8287,62.887,16492.0
2016-04-15 14:20:00,75.48,75.6,75.45,75.59,22284.0,62.887,62.987,62.862,62.9787,22284.0
2016-04-15 14:25:00,75.59,75.7,75.54,75.59,69444.0,62.9787,63.0703,62.937,62.9787,69444.0
2016-04-15 14:30:00,75.59,75.61,75.4,75.45,51072.0,62.9787,62.9953,62.8204,62.862,51072.0
2016-04-15 14:35:00,75.46,75.5,75.43,75.49,22208.0,62.8704,62.9037,62.8454,62.8953,22208.0
2016-04-15 14:40:00,75.48,75.48,75.42,75.42,29379.0,62.887,62.887,62.837,62.837,29379.0
2016-04-15 14:45:00,75.44,75.55,75.44,75.53,31904.0,62.8537,62.9453,62.8537,62.9287,31904.0
2016-04-15 14:50:00,75.52,75.54,75.4,75.5,20625.0,62.9203,62.937,62.8204,62.9037,20625.0
2016-04-15 14:55:00,75.47,75.57,75.45,75.56,26062.0,62.8787,62.962,62.862,62.9537,26062.0
2016-04-15 15:00:00,75.56,75.57,75.42,75.46,47963.0,62.9537,62.962,62.837,62.8704,47963.0
2016-04-15 15:05:00,75.47,75.48,75.38,75.39,46370.0,62.8787,62.887,62.8037,62.812,46370.0
2016-04-15 15:10:00,75.38,75.42,75.31,75.34,33789.0,62.8037,62.837,62.7454,62.7704,33789.0
2016-04-15 15:15:00,75.35,75.4,75.27,75.4,56866.0,62.7787,62.8204,62.7121,62.8204,56866.0
2016-04-15 15:20:00,75.4,75.45,75.36,75.43,49416.0,62.8204,62.862,62.787,62.8454,49416.0
2016-04-15 15:25:00,75.44,75.45,75.35,75.35,35386.0,62.8537,62.862,62.7787,62.7787,35386.0
2016-04-15 15:30:00,75.35,75.45,75.33,75.42,30349.0,62.7787,62.862,62.762,62.837,30349.0
2016-04-15 15:35:00,75.42,75.45,75.32,75.33,46043.0,62.837,62.862,62.7537,62.762,46043.0
2016-04-15 15:40:00,75.33,75.39,75.27,75.32,71667.0,62.762,62.812,62.7121,62.7537,71667.0
2016-04-15 15:45:00,75.32,75.32,75.09,75.1,94684.0,62.7537,62.7537,62.5621,62.5704,94684.0
2016-04-15 15:50:00,75.12,75.2,75.01,75.01,149973.0,62.5871,62.6537,62.4954,62.4954,149973.0
2016-04-15 15:55:00,75.02,75.11,74.95,75.05,244115.0,62.5038,62.5787,62.4454,62.5288,244115.0
2016-04-18 09:30:00,74.4,74.69,74.0,74.5,134196.0,61.9872,62.2288,61.6539,62.0705,134196.0
2016-04-18 09:35:00,74.49,74.68,74.29,74.45,64484.0,62.0622,62.2205,61.8956,62.0289,64484.0
2016-04-18 09:40:00,74.48,74.59,73.9,73.99,58111.0,62.0539,62.1455,61.5706,61.6456,58111.0
2016-04-18 09:45:00,74.01,74.24,74.0,74.16,30081.0,61.6623,61.8539,61.6539,61.7872,30081.0
2016-04-18 09:50:00,74.19,74.24,74.03,74.17,28097.0,61.8122,61.8539,61.6789,61.7956,28097.0
2016-04-18 09:55:00,74.18,74.28,73.99,74.07,19064.0,61.8039,61.8872,61.6456,61.7123,19064.0
2016-04-18 10:00:00,74.04,74.73,74.03,74.4,71877.0,61.6873,62.2621,61.6789,61.9872,71877.0
2016-04-18 10:05:00,74.44,74.67,74.36,74.6,38673.0,62.0205,62.2122,61.9539,62.1538,38673.0
2016-04-18 10:10:00,74.59,74.6,74.23,74.45,42283.0,62.1455,62.1538,61.8456,62.0289,42283.0
2016-04-18 10:15:00,74.53,74.65,74.33,74.39,15930.0,62.0955,62.1955,61.9289,61.9789,15930.0
2016-04-18 10:20:00,74.4,74.73,74.4,74.65,32065.0,61.9872,62.2621,61.9872,62.1955,32065.0
2016-04-18 10:25:00,74.65,74.96,74.65,74.65,41959.0,62.1955,62.4538,62.1955,62.1955,41959.0
2016-04-18 10:30:00,74.68,74.98,74.68,74.86,46895.0,62.2205,62.4704,62.2205,62.3705,46895.0
2016-04-18 10:35:00,74.87,75.02,74.83,74.86,23294.0,62.3788,62.5038,62.3455,62.3705,23294.0
2016-04-18 10:40:00,74.84,74.99,74.63,74.64,26367.0,62.3538,62.4788,62.1788,62.1872,26367.0
2016-04-18 10:45:00,74.65,74.75,74.5,74.56,23378.0,62.1955,62.2788,62.0705,62.1205,23378.0
2016-04-18 10:50:00,74.54,74.69,74.41,74.65,20256.0,62.1038,62.2288,61.9955,62.1955,20256.0
2016-04-18 10:55:00,74.65,74.69,74.48,74.5,18766.0,62.1955,62.2288,62.0539,62.0705,18766.0
2016-04-18 11:00:00,74.5,74.51,74.32,74.41,23764.0,62.0705,62.0789,61.9206,61.9955,23764.0
2016-04-18 11:05:00,74.39,74.42,74.21,74.38,23037.0,61.9789,62.0039,61.8289,61.9705,23037.0
2016-04-18 11:10:00,74.39,74.43,74.35,74.35,10810.0,61.9789,62.0122,61.9455,61.9455,10810.0
2016-04-18 11:15:00,74.36,74.46,74.35,74.43,11776.0,61.9539,62.0372,61.9455,62.0122,11776.0
2016-04-18 11:20:00,74.49,74.64,74.48,74.51,13782.0,62.0622,62.1872,62.0539,62.0789,13782.0
2016-04-18 11:25:00,74.52,74.62,74.46,74.46,10712.0,62.0872,62.1705,62.0372,62.0372,10712.0
2016-04-18 11:30:00,74.5,74.5,74.38,74.41,13819.0,62.0705,62.0705,61.9705,61.9955,13819.0
2016-04-18 11:35:00,74.39,74.57,74.32,74.42,29570.0,61.9789,62.1288,61.9206,62.0039,29570.0
2016-04-18 11:40:00,74.44,74.64,74.43,74.54,18662.0,62.0205,62.1872,62.0122,62.1038,18662.0
2016-04-18 11:45:00,74.55,74.6,74.44,74.46,24066.0,62.1122,62.1538,62.0205,62.0372,24066.0
2016-04-18 11:50:00,74.46,74.6,74.42,74.55,18215.0,62.0372,62.1538,62.0039,62.1122,18215.0
2016-04-18 11:55:00,74.55,74.61,74.48,74.59,22104.0,62.1122,62.1622,62.0539,62.1455,22104.0
2016-04-18 12:00:00,74.57,74.81,74.57,74.79,25833.0,62.1288,62.3288,62.1288,62.3121,25833.0
2016-04-18 12:05:00,74.8,74.83,74.76,74.76,6155.0,62.3205,62.3455,62.2871,62.2871,6155.0
2016-04-18 12:10:00,74.78,74.87,74.77,74.86,6325.0,62.3038,62.3788,62.2955,62.3705,6325.0
2016-04-18 12:15:00,74.86,74.9,74.83,74.89,7989.0,62.3705,62.4038,62.3455,62.3955,7989.0
2016-04-18 12:20:00,74.89,75.03,74.89,75.0,26261.0,62.3955,62.5121,62.3955,62.4871,26261.0
2016-04-18 12:25:00,74.99,75.0,74.88,74.88,18970.0,62.4788,62.4871,62.3871,62.3871,18970.0
2016-04-18 12:30:00,74.89,75.06,74.89,75.02,8066.0,62.3955,62.5371,62.3955,62.5038,8066.0
2016-04-18 12:35:00,75.0,75.04,74.91,75.02,7851.0,62.4871,62.5204,62.4121,62.5038,7851.0
2016-04-18 12:40:00,75.03,75.08,74.99,75.08,12642.0,62.5121,62.5538,62.4788,62.5538,12642.0
2016-04-18 12:45:00,75.09,75.16,75.05,75.16,8625.0,62.5621,62.6204,62.5288,62.6204,8625.0
2016-04-18 12:50:00,75.19,75.21,75.05,75.06,6150.0,62.6454,62.6621,62.5288,62.5371,6150.0
2016-04-18 12:55:00,75.04,75.1,74.98,75.03,10676.0,62.5204,62.5704,62.4704,62.5121,10676.0
2016-04-18 13:00:00,75.04,75.04,74.88,74.88,5534.0,62.5204,62.5204,62.3871,62.3871,5534.0
2016-04-18 13:05:00,74.9,74.93,74.76,74.77,29405.0,62.4038,62.4288,62.2871,62.2955,29405.0
2016-04-18 13:10:00,74.79,74.79,74.68,74.72,18363.0,62.3121,62.3121,62.2205,62.2538,18363.0
2016-04-18 13:15:00,74.72,74.79,74.67,74.76,14863.0,62.2538,62.3121,62.2122,62.2871,14863.0
2016-04-18 13:20:00,74.79,75.0,74.79,75.0,8815.0,62.3121,62.4871,62.3121,62.4871,8815.0
2016-04-18 13:25:00,75.02,75.06,74.92,74.93,24824.0,62.5038,62.5371,62.4204,62.4288,24824.0
2016-04-18 13:30:00,74.92,74.99,74.86,74.99,21728.0,62.4204,62.4788,62.3705,62.4788,21728.0
2016-04-18 13:35:00,74.99,74.99,74.85,74.9,23592.0,62.4788,62.4788,62.3621,62.4038,23592.0
2016-04-18 13:40:00,74.9,75.0,74.86,74.86,17105.0,62.4038,62.4871,62.3705,62.3705,17105.0
2016-04-18 13:45:00,74.87,74.88,74.79,74.82,12833.0,62.3788,62.3871,62.3121,62.3371,12833.0
2016-04-18 13:50:00,74.82,74.85,74.75,74.76,12367.0,62.3371,62.3621,62.2788,62.2871,12367.0
2016-04-18 13:55:00,74.77,74.78,74.73,74.76,16235.0,62.2955,62.3038,62.2621,62.2871,16235.0
2016-04-18 14:00:00,74.75,74.78,74.67,74.73,14006.0,62.2788,62.3038,62.2122,62.2621,14006.0
2016-04-18 14:05:00,74.73,74.73,74.67,74.7,18629.0,62.2621,62.2621,62.2122,62.2372,18629.0
2016-04-18 14:10:00,74.73,74.75,74.69,74.7,16840.0,62.2621,62.2788,62.2288,62.2372,16840.0
2016-04-18 14:15:00,74.69,74.82,74.66,74.81,14001.0,62.2288,62.3371,62.2038,62.3288,14001.0
2016-04-18 14:20:00,74.79,74.84,74.71,74.72,16015.0,62.3121,62.3538,62.2455,62.2538,16015.0
2016-04-18 14:25:00,74.68,74.73,74.65,74.67,14433.0,62.2205,62.2621,62.1955,62.2122,14433.0
2016-04-18 14:30:00,74.67,74.7,74.62,74.64,13763.0,62.2122,62.2372,62.1705,62.1872,13763.0
2016-04-18 14:35:00,74.61,74.74,74.61,74.7,13734.0,62.1622,62.2705,62.1622,62.2372,13734.0
2016-04-18 14:40:00,74.7,74.88,74.67,74.88,11973.0,62.2372,62.3871,62.2122,62.3871,11973.0
2016-04-18 14:45:00,74.89,74.89,74.78,74.8,25150.0,62.3955,62.3955,62.3038,62.3205,25150.0
2016-04-18 14:50:00,74.8,74.9,74.79,74.84,13203.0,62.3205,62.4038,62.3121,62.3538,13203.0
2016-04-18 14:55:00,74.84,74.86,74.75,74.78,7392.0,62.3538,62.3705,62.2788,62.3038,7392.0
2016-04-18 15:00:00,74.79,74.81,74.71,74.78,16087.0,62.3121,62.3288,62.2455,62.3038,16087.0
2016-04-18 15:05:00,74.78,74.84,74.74,74.78,14896.0,62.3038,62.3538,62.2705,62.3038,14896.0
2016-04-18 15:10:00,74.77,74.77,74.61,74.61,16747.0,62.2955,62.2955,62.1622,62.1622,16747.0
2016-04-18 15:15:00,74.61,74.63,74.58,74.6,35684.0,62.1622,62.1788,62.1372,62.1538,35684.0
2016-04-18 15:20:00,74.61,74.61,74.51,74.51,24133.0,62.1622,62.1622,62.0789,62.0789,24133.0
2016-04-18 15:25:00,74.52,74.57,74.47,74.51,23552.0,62.0872,62.1288,62.0455,62.0789,23552.0
2016-04-18 15:30:00,74.52,74.56,74.51,74.55,19672.0,62.0872,62.1205,62.0789,62.1122,19672.0
2016-04-18 15:35:00,74.57,74.61,74.56,74.56,22615.0,62.1288,62.1622,62.1205,62.1205,22615.0
2016-04-18 15:40:00,74.56,74.69,74.56,74.67,31627.0,62.1205,62.2288,62.1205,62.2122,31627.0
2016-04-18 15:45:00,74.68,74.75,74.65,74.69,28133.0,62.2205,62.2788,62.1955,62.2288,28133.0
2016-04-18 15:50:00,74.7,74.75,74.67,74.71,29079.0,62.2372,62.2788,62.2122,62.2455,29079.0
2016-04-18 15:55:00,74.72,74.77,74.69,74.75,64145.0,62.2538,62.2955,62.2288,62.2788,64145.0
2016-04-19 09:30:00,75.15,75.15,74.08,74.12,58870.0,62.6121,62.6121,61.7206,61.7539,58870.0
2016-04-19 09:35:00,74.09,74.2,73.93,74.01,45139.0,61.7289,61.8206,61.5956,61.6623,45139.0
2016-04-19 09:40:00,73.97,73.97,73.36,73.54,62785.0,61.6289,61.6289,61.1207,61.2707,62785.0
2016-04-19 09:45:00,73.52,73.74,73.42,73.54,54248.0,61.254,61.4373,61.1707,61.2707,54248.0
2016-04-19 09:50:00,73.54,73.62,72.88,73.23,93907.0,61.2707,61.3373,60.7208,61.0124,93907.0
2016-04-19 09:55:00,73.22,73.26,72.91,73.13,52860.0,61.0041,61.0374,60.7458,60.9291,52860.0
2016-04-19 10:00:00,73.09,73.14,72.89,72.96,50507.0,60.8958,60.9374,60.7291,60.7875,50507.0
2016-04-19 10:05:00,72.95,72.99,72.78,72.8,80380.0,60.7791,60.8124,60.6375,60.6541,80380.0
2016-04-19 10:10:00,72.81,72.87,72.66,72.76,69136.0,60.6625,60.7125,60.5375,60.6208,69136.0
2016-04-19 10:15:00,72.76,72.84,72.58,72.64,60745.0,60.6208,60.6875,60.4709,60.5208,60745.0
2016-04-19 10:20:00,72.62,72.82,72.62,72.63,57949.0,60.5042,60.6708,60.5042,60.5125,57949.0
2016-04-19 10:25:00,72.66,72.88,72.64,72.74,26032.0,60.5375,60.7208,60.5208,60.6042,26032.0
2016-04-19 10:30:00,72.75,73.22,72.75,73.17,45662.0,60.6125,61.0041,60.6125,60.9624,45662.0
2016-04-19 10:35:00,73.18,73.18,72.9,72.92,27891.0,60.9707,60.9707,60.7375,60.7541,27891.0
2016-04-19 10:40:00,72.94,73.23,72.93,73.13,34199.0,60.7708,61.0124,60.7625,60.9291,34199.0
2016-04-19 10:45:00,73.12,73.3,73.09,73.29,78333.0,60.9208,61.0707,60.8958,61.0624,78333.0
2016-04-19 10:50:00,73.29,73.49,73.27,73.46,30067.0,61.0624,61.229,61.0457,61.204,30067.0
2016-04-19 10:55:00,73.49,73.55,73.36,73.44,21762.0,61.229,61.279,61.1207,61.1874,21762.0
2016-04-19 11:00:00,73.45,73.5,73.24,73.24,11988.0,61.1957,61.2374,61.0207,61.0207,11988.0
2016-04-19 11:05:00,73.26,73.27,73.05,73.12,16796.0,61.0374,61.0457,60.8624,60.9208,16796.0
2016-04-19 11:10:00,73.13,73.21,73.05,73.09,34538.0,60.9291,60.9957,60.8624,60.8958,34538.0
2016-04-19 11:15:00,73.09,73.13,72.97,72.98,31102.0,60.8958,60.9291,60.7958,60.8041,31102.0
2016-04-19 11:20:00,72.99,73.01,72.86,72.9,14662.0,60.8124,60.8291,60.7041,60.7375,14662.0
2016-04-19 11:25:00,72.89,72.91,72.72,72.72,19621.0,60.7291,60.7458,60.5875,60.5875,19621.0
2016-04-19 11:30:00,72.7,72.75,72.68,72.72,24653.0,60.5708,60.6125,60.5542,60.5875,24653.0
2016-04-19 11:35:00,72.73,72.79,72.69,72.75,25723.0,60.5958,60.6458,60.5625,60.6125,25723.0
2016-04-19 11:40:00,72.75,72.75,72.64,72.65,23761.0,60.6125,60.6125,60.5208,60.5292,23761.0
2016-04-19 11:45:00,72.65,72.71,72.47,72.5,40387.0,60.5292,60.5792,60.3792,60.4042,40387.0
2016-04-19 11:50:00,72.5,72.51,72.32,72.37,53941.0,60.4042,60.4125,60.2542,60.2959,53941.0
2016-04-19 11:55:00,72.38,72.39,71.97,71.97,80248.0,60.3042,60.3125,59.9626,59.9626,80248.0
2016-04-19 12:00:00,71.95,72.22,71.92,72.17,79652.0,59.946,60.1709,59.921,60.1293,79652.0
2016-04-19 12:05:00,72.17,72.26,72.1,72.19,30202.0,60.1293,60.2042,60.0709,60.1459,30202.0
2016-04-19 12:10:00,72.18,72.18,71.98,72.07,30067.0,60.1376,60.1376,59.971,60.0459,30067.0
2016-04-19 12:15:00,72.08,72.22,72.01,72.02,22207.0,60.0543,60.1709,59.9959,60.0043,22207.0
2016-04-19 12:20:00,72.01,72.14,71.97,72.09,29379.0,59.9959,60.1043,59.9626,60.0626,29379.0
2016-04-19 12:25:00,72.08,72.17,72.04,72.07,34889.0,60.0543,60.1293,60.0209,60.0459,34889.0
2016-04-19 12:30:00,72.07,72.08,71.97,72.07,25098.0,60.0459,60.0543,59.9626,60.0459,25098.0
2016-04-19 12:35:00,72.09,72.24,72.07,72.23,20218.0,60.0626,60.1876,60.0459,60.1792,20218.0
2016-04-19 12:40:00,72.16,72.19,71.96,72.03,27184.0,60.1209,60.1459,59.9543,60.0126,27184.0
2016-04-19 12:45:00,72.04,72.04,71.88,72.02,35841.0,60.0209,60.0209,59.8876,60.0043,35841.0
2016-04-19 12:50:00,72.02,72.09,71.91,72.03,23897.0,60.0043,60.0626,59.9126,60.0126,23897.0
2016-04-19 12:55:00,72.04,72.09,71.98,72.07,17677.0,60.0209,60.0626,59.971,60.0459,17677.0
2016-04-19 13:00:00,72.06,72.32,72.04,72.3,27486.0,60.0376,60.2542,60.0209,60.2376,27486.0
2016-04-19 13:05:00,72.3,72.38,72.22,72.25,23027.0,60.2376,60.3042,60.1709,60.1959,23027.0
2016-04-19 13:10:00,72.24,72.37,72.21,72.36,11542.0,60.1876,60.2959,60.1626,60.2876,11542.0
2016-04-19 13:15:00,72.38,72.45,72.36,72.36,11317.0,60.3042,60.3625,60.2876,60.2876,11317.0
2016-04-19 13:20:00,72.37,72.49,72.36,72.49,17357.0,60.2959,60.3959,60.2876,60.3959,17357.0
2016-04-19 13:25:00,72.48,72.75,72.48,72.69,64989.0,60.3875,60.6125,60.3875,60.5625,64989.0
2016-04-19 13:30:00,72.7,72.84,72.68,72.79,36775.0,60.5708,60.6875,60.5542,60.6458,36775.0
2016-04-19 13:35:00,72.79,72.8,72.51,72.61,40309.0,60.6458,60.6541,60.4125,60.4958,40309.0
2016-04-19 13:40:00,72.6,72.65,72.45,72.61,26629.0,60.4875,60.5292,60.3625,60.4958,26629.0
2016-04-19 13:45:00,72.61,72.72,72.59,72.72,14032.0,60.4958,60.5875,60.4792,60.5875,14032.0
2016-04-19 13:50:00,72.7,72.82,72.7,72.82,10574.0,60.5708,60.6708,60.5708,60.6708,10574.0
2016-04-19 13:55:00,72.81,72.86,72.65,72.73,17048.0,60.6625,60.7041,60.5292,60.5958,17048.0
2016-04-19 14:00:00,72.74,72.83,72.66,72.66,11118.0,60.6042,60.6791,60.5375,60.5375,11118.0
2016-04-19 14:05:00,72.65,72.67,72.54,72.6,14780.0,60.5292,60.5458,60.4375,60.4875,14780.0
2016-04-19 14:10:00,72.61,72.66,72.57,72.61,10593.0,60.4958,60.5375,60.4625,60.4958,10593.0
2016-04-19 14:15:00,72.63,72.7,72.61,72.64,10047.0,60.5125,60.5708,60.4958,60.5208,10047.0
2016-04-19 14:20:00,72.62,72.7,72.54,72.55,37998.0,60.5042,60.5708,60.4375,60.4459,37998.0
2016-04-19 14:25:00,72.57,72.57,72.31,72.32,26875.0,60.4625,60.4625,60.2459,60.2542,26875.0
2016-04-19 14:30:00,72.31,72.44,72.28,72.3,19373.0,60.2459,60.3542,60.2209,60.2376,19373.0
2016-04-19 14:35:00,72.29,72.32,72.19,72.22,30622.0,60.2292,60.2542,60.1459,60.1709,30622.0
2016-04-19 14:40:00,72.2,72.22,72.14,72.21,38172.0,60.1542,60.1709,60.1043,60.1626,38172.0
2016-04-19 14:45:00,72.2,72.26,72.16,72.25,39289.0,60.1542,60.2042,60.1209,60.1959,39289.0
2016-04-19 14:50:00,72.25,72.27,72.16,72.24,24993.0,60.1959,60.2126,60.1209,60.1876,24993.0
2016-04-19 14:55:00,72.22,72.25,72.06,72.09,37005.0,60.1709,60.1959,60.0376,60.0626,37005.0
2016-04-19 15:00:00,72.09,72.1,71.98,72.0,49398.0,60.0626,60.0709,59.971,59.9876,49398.0
2016-04-19 15:05:00,72.0,72.16,71.96,72.14,64693.0,59.9876,60.1209,59.9543,60.1043,64693.0
2016-04-19 15:10:00,72.14,72.33,72.12,72.29,57506.0,60.1043,60.2626,60.0876,60.2292,57506.0
2016-04-19 15:15:00,72.3,72.32,72.18,72.2,33752.0,60.2376,60.2542,60.1376,60.1542,33752.0
2016-04-19 15:20:00,72.2,72.25,72.12,72.13,43645.0,60.1542,60.1959,60.0876,60.0959,43645.0
2016-04-19 15:25:00,72.14,72.14,72.03,72.12,60951.0,60.1043,60.1043,60.0126,60.0876,60951.0
2016-04-19 15:30:00,72.12,72.16,72.1,72.15,62711.0,60.0876,60.1209,60.0709,60.1126,62711.0
2016-04-19 15:35:00,72.16,72.21,72.11,72.2,44229.0,60.1209,60.1626,60.0793,60.1542,44229.0
2016-04-19 15:40:00,72.22,72.22,72.07,72.1,65258.0,60.1709,60.1709,60.0459,60.0709,65258.0
2016-04-19 15:45:00,72.09,72.17,72.09,72.17,58063.0,60.0626,60.1293,60.0626,60.1293,58063.0
2016-04-19 15:50:00,72.16,72.26,72.15,72.15,126614.0,60.1209,60.2042,60.1126,60.1126,126614.0
2016-04-19 15:55:00,72.15,72.24,72.08,72.24,162124.0,60.1126,60.1876,60.0543,60.1876,162124.0
2016-04-20 09:30:00,71.84,72.03,71.5,71.5,83547.0,59.8543,60.0126,59.571,59.571,83547.0
2016-04-20 09:35:00,71.5,71.6,71.15,71.5,71777.0,59.571,59.6544,59.2794,59.571,71777.0
2016-04-20 09:40:00,71.5,71.58,70.89,71.15,60162.0,59.571,59.6377,59.0628,59.2794,60162.0
2016-04-20 09:45:00,71.15,71.58,71.02,71.52,43819.0,59.2794,59.6377,59.1711,59.5877,43819.0
2016-04-20 09:50:00,71.5,72.32,71.49,72.27,47184.0,59.571,60.2542,59.5627,60.2126,47184.0
2016-04-20 09:55:00,72.25,72.7,72.16,72.6,125943.0,60.1959,60.5708,60.1209,60.4875,125943.0
2016-04-20 10:00:00,72.62,72.78,72.37,72.78,92305.0,60.5042,60.6375,60.2959,60.6375,92305.0
2016-04-20 10:05:00,72.78,72.9,72.46,72.51,51866.0,60.6375,60.7375,60.3709,60.4125,51866.0
2016-04-20 10:10:00,72.54,72.87,72.52,72.84,66421.0,60.4375,60.7125,60.4209,60.6875,66421.0
2016-04-20 10:15:00,72.84,72.96,72.61,72.73,47091.0,60.6875,60.7875,60.4958,60.5958,47091.0
2016-04-20 10:20:00,72.76,72.77,72.53,72.74,39444.0,60.6208,60.6292,60.4292,60.6042,39444.0
2016-04-20 10:25:00,72.73,72.74,72.41,72.46,53627.0,60.5958,60.6042,60.3292,60.3709,53627.0
2016-04-20 10:30:00,72.5,72.59,72.29,72.46,36331.0,60.4042,60.4792,60.2292,60.3709,36331.0
2016-04-20 10:35:00,72.44,72.44,72.1,72.15,29533.0,60.3542,60.3542,60.0709,60.1126,29533.0
2016-04-20 10:40:00,72.14,72.24,72.05,72.18,26446.0,60.1043,60.1876,60.0293,60.1376,26446.0
2016-04-20 10:45:00,72.18,72.25,72.08,72.22,22448.0,60.1376,60.1959,60.0543,60.1709,22448.0
2016-04-20 10:50:00,72.21,72.35,72.16,72.18,21951.0,60.1626,60.2792,60.1209,60.1376,21951.0
2016-04-20 10:55:00,72.19,72.42,72.18,72.34,17531.0,60.1459,60.3375,60.1376,60.2709,17531.0
2016-04-20 11:00:00,72.33,72.43,72.25,72.41,55288.0,60.2626,60.3459,60.1959,60.3292,55288.0
2016-04-20 11:05:00,72.42,72.57,72.38,72.46,34674.0,60.3375,60.4625,60.3042,60.3709,34674.0
2016-04-20 11:10:00,72.46,72.52,72.37,72.52,46865.0,60.3709,60.4209,60.2959,60.4209,46865.0
2016-04-20 11:15:00,72.52,72.55,72.4,72.45,22929.0,60.4209,60.4459,60.3209,60.3625,22929.0
2016-04-20 11:20:00,72.45,72.48,72.39,72.45,32643.0,60.3625,60.3875,60.3125,60.3625,32643.0
2016-04-20 11:25:00,72.47,72.72,72.46,72.7,29471.0,60.3792,60.5875,60.3709,60.5708,29471.0
2016-04-20 11:30:00,72.71,72.78,72.63,72.72,15946.0,60.5792,60.6375,60.5125,60.5875,15946.0
2016-04-20 11:35:00,72.73,72.74,72.62,72.65,17971.0,60.5958,60.6042,60.5042,60.5292,17971.0
2016-04-20 11:40:00,72.67,72.87,72.64,72.87,20761.0,60.5458,60.7125,60.5208,60.7125,20761.0
2016-04-20 11:45:00,72.87,72.93,72.75,72.77,26058.0,60.7125,60.7625,60.6125,60.6292,26058.0
2016-04-20 11:50:00,72.78,72.82,72.69,72.77,22438.0,60.6375,60.6708,60.5625,60.6292,22438.0
2016-04-20 11:55:00,72.77,72.95,72.77,72.83,22071.0,60.6292,60.7791,60.6292,60.6791,22071.0
2016-04-20 12:00:00,72.83,72.97,72.78,72.94,26970.0,60.6791,60.7958,60.6375,60.7708,26970.0
2016-04-20 12:05:00,72.94,72.97,72.86,72.92,19770.0,60.7708,60.7958,60.7041,60.7541,19770.0
2016-04-20 12:10:00,72.91,72.99,72.9,72.91,36112.0,60.7458,60.8124,60.7375,60.7458,36112.0
2016-04-20 12:15:00,72.9,73.07,72.85,73.07,31829.0,60.7375,60.8791,60.6958,60.8791,31829.0
2016-04-20 12:20:00,73.06,73.16,73.0,73.16,25759.0,60.8708,60.9541,60.8208,60.9541,25759.0
2016-04-20 12:25:00,73.17,73.29,73.05,73.29,27800.0,60.9624,61.0624,60.8624,61.0624,27800.0
2016-04-20 12:30:00,73.28,73.29,73.09,73.24,19041.0,61.0541,61.0624,60.8958,61.0207,19041.0
2016-04-20 12:35:00,73.24,73.35,73.16,73.33,35880.0,61.0207,61.1124,60.9541,61.0957,35880.0
2016-04-20 12:40:00,73.32,73.51,73.32,73.5,34867.0,61.0874,61.2457,61.0874,61.2374,34867.0
2016-04-20 12:45:00,73.51,73.51,73.2,73.28,27706.0,61.2457,61.2457,60.9874,61.0541,27706.0
2016-04-20 12:50:00,73.3,73.31,73.14,73.15,13445.0,61.0707,61.0791,60.9374,60.9458,13445.0
2016-04-20 12:55:00,73.14,73.16,73.07,73.13,12576.0,60.9374,60.9541,60.8791,60.9291,12576.0
2016-04-20 13:00:00,73.15,73.16,73.02,73.03,17954.0,60.9458,60.9541,60.8374,60.8458,17954.0
2016-04-20 13:05:00,73.04,73.04,72.88,72.88,20515.0,60.8541,60.8541,60.7208,60.7208,20515.0
2016-04-20 13:10:00,72.88,73.0,72.85,72.97,15895.0,60.7208,60.8208,60.6958,60.7958,15895.0
2016-04-20 13:15:00,72.94,72.99,72.87,72.93,10017.0,60.7708,60.8124,60.7125,60.7625,10017.0
2016-04-20 13:20:00,72.93,72.99,72.86,72.99,14660.0,60.7625,60.8124,60.7041,60.8124,14660.0
2016-04-20 13:25:00,72.99,73.06,72.97,73.0,16013.0,60.8124,60.8708,60.7958,60.8208,16013.0
2016-04-20 13:30:00,73.0,73.01,72.87,72.97,13900.0,60.8208,60.8291,60.7125,60.7958,13900.0
2016-04-20 13:35:00,72.96,73.07,72.94,73.07,9538.0,60.7875,60.8791,60.7708,60.8791,9538.0
2016-04-20 13:40:00,73.07,73.15,73.0,73.0,12416.0,60.8791,60.9458,60.8208,60.8208,12416.0
2016-04-20 13:45:00,73.01,73.18,72.98,73.0,25570.0,60.8291,60.9707,60.8041,60.8208,25570.0
2016-04-20 13:50:00,73.03,73.2,73.02,73.2,20847.0,60.8458,60.9874,60.8374,60.9874,20847.0
2016-04-20 13:55:00,73.2,73.28,73.12,73.12,21497.0,60.9874,61.0541,60.9208,60.9208,21497.0
2016-04-20 14:00:00,73.13,73.14,73.07,73.14,9391.0,60.9291,60.9374,60.8791,60.9374,9391.0
2016-04-20 14:05:00,73.12,73.13,72.94,72.97,37542.0,60.9208,60.9291,60.7708,60.7958,37542.0
2016-04-20 14:10:00,72.97,73.06,72.96,73.0,12294.0,60.7958,60.8708,60.7875,60.8208,12294.0
2016-04-20 14:15:00,72.99,73.05,72.98,73.02,17785.0,60.8124,60.8624,60.8041,60.8374,17785.0
2016-04-20 14:20:00,73.02,73.11,73.0,73.0,31910.0,60.8374,60.9124,60.8208,60.8208,31910.0
2016-04-20 14:25:00,73.0,73.03,72.93,73.0,16692.0,60.8208,60.8458,60.7625,60.8208,16692.0
2016-04-20 14:30:00,73.01,73.01,72.92,72.95,16348.0,60.8291,60.8291,60.7541,60.7791,16348.0
2016-04-20 14:35:00,72.95,73.04,72.94,72.98,19964.0,60.7791,60.8541,60.7708,60.8041,19964.0
2016-04-20 14:40:00,72.98,73.05,72.95,72.99,19262.0,60.8041,60.8624,60.7791,60.8124,19262.0
2016-04-20 14:45:00,72.99,73.03,72.94,72.95,19449.0,60.8124,60.8458,60.7708,60.7791,19449.0
2016-04-20 14:50:00,72.94,73.08,72.94,73.08,18737.0,60.7708,60.8874,60.7708,60.8874,18737.0
2016-04-20 14:55:00,73.1,73.13,73.02,73.03,26726.0,60.9041,60.9291,60.8374,60.8458,26726.0
2016-04-20 15:00:00,73.01,73.21,73.01,73.18,27733.0,60.8291,60.9957,60.8291,60.9707,27733.0
2016-04-20 15:05:00,73.18,73.25,73.12,73.21,33149.0,60.9707,61.0291,60.9208,60.9957,33149.0
2016-04-20 15:10:00,73.22,73.25,73.11,73.15,32683.0,61.0041,61.0291,60.9124,60.9458,32683.0
2016-04-20 15:15:00,73.15,73.15,73.05,73.14,22644.0,60.9458,60.9458,60.8624,60.9374,22644.0
2016-04-20 15:20:00,73.14,73.15,73.01,73.03,46153.0,60.9374,60.9458,60.8291,60.8458,46153.0
2016-04-20 15:25:00,73.03,73.1,72.97,72.97,30557.0,60.8458,60.9041,60.7958,60.7958,30557.0
2016-04-20 15:30:00,72.98,73.04,72.95,72.97,32894.0,60.8041,60.8541,60.7791,60.7958,32894.0
2016-04-20 15:35:00,72.97,72.97,72.82,72.86,41634.0,60.7958,60.7958,60.6708,60.7041,41634.0
2016-04-20 15:40:00,72.86,72.89,72.79,72.8,36576.0,60.7041,60.7291,60.6458,60.6541,36576.0
2016-04-20 15:45:00,72.8,72.91,72.79,72.84,45268.0,60.6541,60.7458,60.6458,60.6875,45268.0
2016-04-20 15:50:00,72.86,72.93,72.82,72.86,46829.0,60.7041,60.7625,60.6708,60.7041,46829.0
2016-04-20 15:55:00,72.86,72.95,72.79,72.84,103473.0,60.7041,60.7791,60.6458,60.6875,103473.0
2016-04-21 09:30:00,72.59,72.79,72.25,72.26,85156.0,60.4792,60.6458,60.1959,60.2042,85156.0
2016-04-21 09:35:00,72.41,72.45,72.0,72.37,33029.0,60.3292,60.3625,59.9876,60.2959,33029.0
2016-04-21 09:40:00,72.33,72.33,71.73,71.78,39072.0,60.2626,60.2626,59.7627,59.8043,39072.0
2016-04-21 09:45:00,71.76,71.91,71.45,71.69,82218.0,59.7877,59.9126,59.5294,59.7293,82218.0
2016-04-21 09:50:00,71.65,71.74,71.57,71.58,50256.0,59.696,59.771,59.6294,59.6377,50256.0
2016-04-21 09:55:00,71.56,71.56,71.25,71.29,35003.0,59.621,59.621,59.3627,59.3961,35003.0
2016-04-21 10:00:00,71.28,71.44,71.23,71.32,37713.0,59.3877,59.521,59.3461,59.4211,37713.0
2016-04-21 10:05:00,71.31,71.41,71.14,71.16,83801.0,59.4127,59.4961,59.2711,59.2878,83801.0
2016-04-21 10:10:00,71.13,71.23,71.07,71.21,76715.0,59.2628,59.3461,59.2128,59.3294,76715.0
2016-04-21 10:15:00,71.2,71.27,71.09,71.17,54770.0,59.3211,59.3794,59.2294,59.2961,54770.0
2016-04-21 10:20:00,71.22,71.38,71.19,71.3,82384.0,59.3378,59.4711,59.3128,59.4044,82384.0
2016-04-21 10:25:00,71.32,71.5,71.26,71.37,93422.0,59.4211,59.571,59.3711,59.4627,93422.0
2016-04-21 10:30:00,71.35,71.65,71.34,71.64,47766.0,59.4461,59.696,59.4377,59.6877,47766.0
2016-04-21 10:35:00,71.62,71.9,71.57,71.87,46616.0,59.671,59.9043,59.6294,59.8793,46616.0
2016-04-21 10:40:00,71.86,71.86,71.52,71.55,37634.0,59.871,59.871,59.5877,59.6127,37634.0
2016-04-21 10:45:00,71.58,71.7,71.5,71.7,33828.0,59.6377,59.7377,59.571,59.7377,33828.0
2016-04-21 10:50:00,71.72,71.91,71.69,71.85,15691.0,59.7543,59.9126,59.7293,59.8626,15691.0
2016-04-21 10:55:00,71.86,71.87,71.7,71.79,20661.0,59.871,59.8793,59.7377,59.8127,20661.0
2016-04-21 11:00:00,71.81,71.95,71.78,71.78,20994.0,59.8293,59.946,59.8043,59.8043,20994.0
2016-04-21 11:05:00,71.8,71.85,71.72,71.78,80563.0,59.821,59.8626,59.7543,59.8043,80563.0
2016-04-21 11:10:00,71.76,71.76,71.68,71.7,27955.0,59.7877,59.7877,59.721,59.7377,27955.0
2016-04-21 11:15:00,71.7,71.78,71.55,71.78,29394.0,59.7377,59.8043,59.6127,59.8043,29394.0
2016-04-21 11:20:00,71.79,71.87,71.76,71.86,47037.0,59.8127,59.8793,59.7877,59.871,47037.0
2016-04-21 11:25:00,71.88,71.93,71.8,71.89,34395.0,59.8876,59.9293,59.821,59.896,34395.0
2016-04-21 11:30:00,71.89,71.96,71.65,71.65,36378.0,59.896,59.9543,59.696,59.696,36378.0
2016-04-21 11:35:00,71.65,71.69,71.56,71.63,21567.0,59.696,59.7293,59.621,59.6793,21567.0
2016-04-21 11:40:00,71.62,71.62,71.46,71.49,22450.0,59.671,59.671,59.5377,59.5627,22450.0
2016-04-21 11:45:00,71.5,71.5,71.28,71.28,26656.0,59.571,59.571,59.3877,59.3877,26656.0
2016-04-21 11:50:00,71.27,71.28,71.17,71.2,29768.0,59.3794,59.3877,59.2961,59.3211,29768.0
2016-04-21 11:55:00,71.21,71.21,71.1,71.12,24022.0,59.3294,59.3294,59.2378,59.2544,24022.0
2016-04-21 12:00:00,71.11,71.19,71.07,71.17,34297.0,59.2461,59.3128,59.2128,59.2961,34297.0
2016-04-21 12:05:00,71.14,71.34,71.13,71.31,14016.0,59.2711,59.4377,59.2628,59.4127,14016.0
2016-04-21 12:10:00,71.31,71.31,71.21,71.3,11309.0,59.4127,59.4127,59.3294,59.4044,11309.0
2016-04-21 12:15:00,71.29,71.38,71.27,71.38,20036.0,59.3961,59.4711,59.3794,59.4711,20036.0
2016-04-21 12:20:00,71.38,71.43,71.3,71.31,22425.0,59.4711,59.5127,59.4044,59.4127,22425.0
2016-04-21 12:25:00,71.32,71.35,71.28,71.3,23149.0,59.4211,59.4461,59.3877,59.4044,23149.0
2016-04-21 12:30:00,71.31,71.47,71.29,71.47,24713.0,59.4127,59.546,59.3961,59.546,24713.0
2016-04-21 12:35:00,71.48,71.5,71.33,71.36,9298.0,59.5544,59.571,59.4294,59.4544,9298.0
2016-04-21 12:40:00,71.37,71.46,71.37,71.44,7910.0,59.4627,59.5377,59.4627,59.521,7910.0
2016-04-21 12:45:00,71.44,71.44,71.32,71.34,11840.0,59.521,59.521,59.4211,59.4377,11840.0
2016-04-21 12:50:00,71.33,71.42,71.29,71.41,13666.0,59.4294,59.5044,59.3961,59.4961,13666.0
2016-04-21 12:55:00,71.38,71.46,71.38,71.44,8652.0,59.4711,59.5377,59.4711,59.521,8652.0
2016-04-21 13:00:00,71.46,71.6,71.45,71.5,10668.0,59.5377,59.6544,59.5294,59.571,10668.0
2016-04-21 13:05:00,71.51,71.52,71.45,71.47,11249.0,59.5794,59.5877,59.5294,59.546,11249.0
2016-04-21 13:10:00,71.48,71.57,71.48,71.53,11408.0,59.5544,59.6294,59.5544,59.596,11408.0
2016-04-21 13:15:00,71.54,71.55,71.49,71.53,9796.0,59.6044,59.6127,59.5627,59.596,9796.0
2016-04-21 13:20:00,71.55,71.65,71.55,71.62,8789.0,59.6127,59.696,59.6127,59.671,8789.0
2016-04-21 13:25:00,71.63,71.67,71.62,71.62,14463.0,59.6793,59.7127,59.671,59.671,14463.0
2016-04-21 13:30:00,71.62,71.66,71.59,71.6,18534.0,59.671,59.7043,59.646,59.6544,18534.0
2016-04-21 13:35:00,71.61,71.82,71.6,71.8,25269.0,59.6627,59.8376,59.6544,59.821,25269.0
2016-04-21 13:40:00,71.81,71.95,71.81,71.95,14938.0,59.8293,59.946,59.8293,59.946,14938.0
2016-04-21 13:45:00,71.94,72.04,71.93,72.01,14318.0,59.9376,60.0209,59.9293,59.9959,14318.0
2016-04-21 13:50:00,72.02,72.02,71.84,71.86,20085.0,60.0043,60.0043,59.8543,59.871,20085.0
2016-04-21 13:55:00,71.87,71.91,71.81,71.84,11584.0,59.8793,59.9126,59.8293,59.8543,11584.0
2016-04-21 14:00:00,71.83,71.83,71.71,71.71,13439.0,59.846,59.846,59.746,59.746,13439.0
2016-04-21 14:05:00,71.72,71.78,71.66,71.72,12434.0,59.7543,59.8043,59.7043,59.7543,12434.0
2016-04-21 14:10:00,71.72,71.8,71.67,71.77,12392.0,59.7543,59.821,59.7127,59.796,12392.0
2016-04-21 14:15:00,71.78,71.85,71.68,71.76,34575.0,59.8043,59.8626,59.721,59.7877,34575.0
2016-04-21 14:20:00,71.78,71.85,71.72,71.84,29516.0,59.8043,59.8626,59.7543,59.8543,29516.0
2016-04-21 14:25:00,71.84,71.87,71.74,71.8,15933.0,59.8543,59.8793,59.771,59.821,15933.0
2016-04-21 14:30:00,71.8,71.8,71.7,71.78,12567.0,59.821,59.821,59.7377,59.8043,12567.0
2016-04-21 14:35:00,71.78,71.78,71.61,71.68,23361.0,59.8043,59.8043,59.6627,59.721,23361.0
2016-04-21 14:40:00,71.66,71.78,71.65,71.78,8860.0,59.7043,59.8043,59.696,59.8043,8860.0
2016-04-21 14:45:00,71.77,71.84,71.76,71.82,13691.0,59.796,59.8543,59.7877,59.8376,13691.0
2016-04-21 14:50:00,71.82,71.84,71.77,71.77,7844.0,59.8376,59.8543,59.796,59.796,7844.0
2016-04-21 14:55:00,71.79,71.82,71.75,71.81,18405.0,59.8127,59.8376,59.7793,59.8293,18405.0
2016-04-21 15:00:00,71.81,71.88,71.78,71.86,29840.0,59.8293,59.8876,59.8043,59.871,29840.0
2016-04-21 15:05:00,71.87,71.94,71.81,71.88,59133.0,59.8793,59.9376,59.8293,59.8876,59133.0
2016-04-21 15:10:00,71.87,71.98,71.86,71.88,16351.0,59.8793,59.971,59.871,59.8876,16351.0
2016-04-21 15:15:00,71.87,71.91,71.81,71.85,28786.0,59.8793,59.9126,59.8293,59.8626,28786.0
2016-04-21 15:20:00,71.85,71.86,71.81,71.82,22332.0,59.8626,59.871,59.8293,59.8376,22332.0
2016-04-21 15:25:00,71.83,71.85,71.7,71.71,17019.0,59.846,59.8626,59.7377,59.746,17019.0
2016-04-21 15:30:00,71.71,71.77,71.69,71.75,28790.0,59.746,59.796,59.7293,59.7793,28790.0
2016-04-21 15:35:00,71.75,71.76,71.67,71.68,23454.0,59.7793,59.7877,59.7127,59.721,23454.0
2016-04-21 15:40:00,71.68,71.76,71.65,71.73,38639.0,59.721,59.7877,59.696,59.7627,38639.0
2016-04-21 15:45:00,71.72,71.76,71.69,71.72,41387.0,59.7543,59.7877,59.7293,59.7543,41387.0
2016-04-21 15:50:00,71.73,71.73,71.6,71.65,83861.0,59.7627,59.7627,59.6544,59.696,83861.0
2016-04-21 15:55:00,71.66,71.75,71.62,71.7,86748.0,59.7043,59.7793,59.671,59.7377,86748.0
2016-04-22 09:30:00,71.58,71.58,71.1,71.46,83954.0,59.6377,59.6377,59.2378,59.5377,83954.0
2016-04-22 09:35:00,71.48,71.64,71.25,71.3,46856.0,59.5544,59.6877,59.3627,59.4044,46856.0
2016-04-22 09:40:00,71.35,71.47,71.24,71.47,31912.0,59.4461,59.546,59.3544,59.546,31912.0
2016-04-22 09:45:00,71.46,71.96,71.44,71.91,44818.0,59.5377,59.9543,59.521,59.9126,44818.0
2016-04-22 09:50:00,71.87,71.98,71.75,71.9,81246.0,59.8793,59.971,59.7793,59.9043,81246.0
2016-04-22 09:55:00,71.83,72.07,71.8,72.0,37212.0,59.846,60.0459,59.821,59.9876,37212.0
2016-04-22 10:00:00,72.03,72.1,71.83,72.07,35275.0,60.0126,60.0709,59.846,60.0459,35275.0
2016-04-22 10:05:00,72.07,72.15,71.88,71.88,26959.0,60.0459,60.1126,59.8876,59.8876,26959.0
2016-04-22 10:10:00,71.89,72.0,71.83,71.88,23885.0,59.896,59.9876,59.846,59.8876,23885.0
2016-04-22 10:15:00,71.87,71.93,71.57,71.62,53479.0,59.8793,59.9293,59.6294,59.671,53479.0
2016-04-22 10:20:00,71.63,71.66,71.34,71.38,50869.0,59.6793,59.7043,59.4377,59.4711,50869.0
2016-04-22 10:25:00,71.38,71.38,71.2,71.3,29214.0,59.4711,59.4711,59.3211,59.4044,29214.0
2016-04-22 10:30:00,71.27,71.53,71.26,71.4,26574.0,59.3794,59.596,59.3711,59.4877,26574.0
2016-04-22 10:35:00,71.4,71.52,71.36,71.38,15384.0,59.4877,59.5877,59.4544,59.4711,15384.0
2016-04-22 10:40:00,71.4,71.45,71.15,71.16,26679.0,59.4877,59.5294,59.2794,59.2878,26679.0
2016-04-22 10:45:00,71.16,71.17,70.85,70.85,69855.0,59.2878,59.2961,59.0295,59.0295,69855.0
2016-04-22 10:50:00,70.85,71.09,70.71,71.09,67074.0,59.0295,59.2294,58.9128,59.2294,67074.0
2016-04-22 10:55:00,71.11,71.12,70.89,70.94,21212.0,59.2461,59.2544,59.0628,59.1045,21212.0
2016-04-22 11:00:00,70.97,71.08,70.94,70.99,26627.0,59.1295,59.2211,59.1045,59.1461,26627.0
2016-04-22 11:05:00,70.99,71.02,70.83,70.9,25032.0,59.1461,59.1711,59.0128,59.0711,25032.0
2016-04-22 11:10:00,70.89,70.97,70.77,70.84,39790.0,59.0628,59.1295,58.9628,59.0211,39790.0
2016-04-22 11:15:00,70.79,70.87,70.77,70.81,31351.0,58.9795,59.0461,58.9628,58.9962,31351.0
2016-04-22 11:20:00,70.82,70.9,70.77,70.8,23983.0,59.0045,59.0711,58.9628,58.9878,23983.0
2016-04-22 11:25:00,70.79,70.8,70.57,70.63,37524.0,58.9795,58.9878,58.7962,58.8462,37524.0
2016-04-22 11:30:00,70.62,70.87,70.61,70.69,20372.0,58.8379,59.0461,58.8295,58.8962,20372.0
2016-04-22 11:35:00,70.71,70.84,70.68,70.71,22111.0,58.9128,59.0211,58.8878,58.9128,22111.0
2016-04-22 11:40:00,70.72,70.78,70.65,70.76,27213.0,58.9212,58.9712,58.8628,58.9545,27213.0
2016-04-22 11:45:00,70.72,70.75,70.65,70.71,19105.0,58.9212,58.9462,58.8628,58.9128,19105.0
2016-04-22 11:50:00,70.71,70.77,70.65,70.76,30803.0,58.9128,58.9628,58.8628,58.9545,30803.0
2016-04-22 11:55:00,70.74,70.91,70.65,70.91,21537.0,58.9378,59.0795,58.8628,59.0795,21537.0
2016-04-22 12:00:00,70.91,70.98,70.86,70.88,20246.0,59.0795,59.1378,59.0378,59.0545,20246.0
2016-04-22 12:05:00,70.85,70.88,70.69,70.82,17090.0,59.0295,59.0545,58.8962,59.0045,17090.0
2016-04-22 12:10:00,70.82,70.82,70.66,70.68,11495.0,59.0045,59.0045,58.8712,58.8878,11495.0
2016-04-22 12:15:00,70.66,70.82,70.65,70.79,13197.0,58.8712,59.0045,58.8628,58.9795,13197.0
2016-04-22 12:20:00,70.8,70.84,70.73,70.77,12198.0,58.9878,59.0211,58.9295,58.9628,12198.0
2016-04-22 12:25:00,70.75,70.87,70.66,70.74,14501.0,58.9462,59.0461,58.8712,58.9378,14501.0
2016-04-22 12:30:00,70.74,70.79,70.7,70.7,6578.0,58.9378,58.9795,58.9045,58.9045,6578.0
2016-04-22 12:35:00,70.7,70.76,70.66,70.75,10104.0,58.9045,58.9545,58.8712,58.9462,10104.0
2016-04-22 12:40:00,70.76,70.81,70.72,70.77,11900.0,58.9545,58.9962,58.9212,58.9628,11900.0
2016-04-22 12:45:00,70.73,70.73,70.56,70.62,11397.0,58.9295,58.9295,58.7879,58.8379,11397.0
2016-04-22 12:50:00,70.62,70.72,70.62,70.67,14410.0,58.8379,58.9212,58.8379,58.8795,14410.0
2016-04-22 12:55:00,70.68,70.78,70.68,70.75,6900.0,58.8878,58.9712,58.8878,58.9462,6900.0
2016-04-22 13:00:00,70.77,70.93,70.77,70.9,12641.0,58.9628,59.0961,58.9628,59.0711,12641.0
2016-04-22 13:05:00,70.93,71.03,70.88,71.0,17071.0,59.0961,59.1795,59.0545,59.1545,17071.0
2016-04-22 13:10:00,71.02,71.14,71.0,71.03,26959.0,59.1711,59.2711,59.1545,59.1795,26959.0
2016-04-22 13:15:00,71.05,71.13,71.02,71.12,11750.0,59.1961,59.2628,59.1711,59.2544,11750.0
2016-04-22 13:20:00,71.09,71.16,71.06,71.16,20911.0,59.2294,59.2878,59.2044,59.2878,20911.0
2016-04-22 13:25:00,71.16,71.19,71.07,71.12,14635.0,59.2878,59.3128,59.2128,59.2544,14635.0
2016-04-22 13:30:00,71.09,71.13,71.06,71.12,16594.0,59.2294,59.2628,59.2044,59.2544,16594.0
2016-04-22 13:35:00,71.09,71.16,71.06,71.06,12542.0,59.2294,59.2878,59.2044,59.2044,12542.0
2016-04-22 13:40:00,71.06,71.26,71.02,71.22,25805.0,59.2044,59.3711,59.1711,59.3378,25805.0
2016-04-22 13:45:00,71.24,71.29,71.19,71.25,10184.0,59.3544,59.3961,59.3128,59.3627,10184.0
2016-04-22 13:50:00,71.24,71.24,71.16,71.18,15616.0,59.3544,59.3544,59.2878,59.3044,15616.0
2016-04-22 13:55:00,71.2,71.2,71.1,71.12,10385.0,59.3211,59.3211,59.2378,59.2544,10385.0
2016-04-22 14:00:00,71.12,71.29,71.11,71.26,15984.0,59.2544,59.3961,59.2461,59.3711,15984.0
2016-04-22 14:05:00,71.25,71.26,71.16,71.17,11943.0,59.3627,59.3711,59.2878,59.2961,11943.0
2016-04-22 14:10:00,71.16,71.19,71.05,71.08,15323.0,59.2878,59.3128,59.1961,59.2211,15323.0
2016-04-22 14:15:00,71.07,71.19,71.05,71.18,26667.0,59.2128,59.3128,59.1961,59.3044,26667.0
2016-04-22 14:20:00,71.17,71.34,71.17,71.32,20202.0,59.2961,59.4377,59.2961,59.4211,20202.0
2016-04-22 14:25:00,71.33,71.44,71.33,71.36,24707.0,59.4294,59.521,59.4294,59.4544,24707.0
2016-04-22 14:30:00,71.35,71.38,71.3,71.34,21521.0,59.4461,59.4711,59.4044,59.4377,21521.0
2016-04-22 14:35:00,71.33,71.34,71.26,71.3,20108.0,59.4294,59.4377,59.3711,59.4044,20108.0
2016-04-22 14:40:00,71.29,71.39,71.27,71.38,30733.0,59.3961,59.4794,59.3794,59.4711,30733.0
2016-04-22 14:45:00,71.38,71.38,71.25,71.25,16188.0,59.4711,59.4711,59.3627,59.3627,16188.0
2016-04-22 14:50:00,71.27,71.3,71.25,71.27,12367.0,59.3794,59.4044,59.3627,59.3794,12367.0
2016-04-22 14:55:00,71.27,71.37,71.27,71.31,12195.0,59.3794,59.4627,59.3794,59.4127,12195.0
2016-04-22 15:00:00,71.33,71.39,71.3,71.33,27961.0,59.4294,59.4794,59.4044,59.4294,27961.0
2016-04-22 15:05:00,71.31,71.43,71.31,71.42,21713.0,59.4127,59.5127,59.4127,59.5044,21713.0
2016-04-22 15:10:00,71.44,71.58,71.41,71.41,36963.0,59.521,59.6377,59.4961,59.4961,36963.0
2016-04-22 15:15:00,71.4,71.44,71.35,71.43,26115.0,59.4877,59.521,59.4461,59.5127,26115.0
2016-04-22 15:20:00,71.43,71.44,71.28,71.32,70111.0,59.5127,59.521,59.3877,59.4211,70111.0
2016-04-22 15:25:00,71.33,71.37,71.32,71.33,19764.0,59.4294,59.4627,59.4211,59.4294,19764.0
2016-04-22 15:30:00,71.34,71.34,71.22,71.24,49028.0,59.4377,59.4377,59.3378,59.3544,49028.0
2016-04-22 15:35:00,71.25,71.29,71.23,71.23,28923.0,59.3627,59.3961,59.3461,59.3461,28923.0
2016-04-22 15:40:00,71.21,71.35,71.18,71.25,26421.0,59.3294,59.4461,59.3044,59.3627,26421.0
2016-04-22 15:45:00,71.26,71.4,71.23,71.33,27625.0,59.3711,59.4877,59.3461,59.4294,27625.0
2016-04-22 15:50:00,71.32,71.41,71.27,71.39,48015.0,59.4211,59.4961,59.3794,59.4794,48015.0
2016-04-22 15:55:00,71.4,71.53,71.4,71.5,102151.0,59.4877,59.596,59.4877,59.571,102151.0
2016-04-25 09:30:00,71.03,71.47,70.82,71.07,62485.0,59.1795,59.546,59.0045,59.2128,62485.0
2016-04-25 09:35:00,71.18,71.41,71.07,71.32,30039.0,59.3044,59.4961,59.2128,59.4211,30039.0
2016-04-25 09:40:00,71.25,71.29,71.03,71.24,15092.0,59.3627,59.3961,59.1795,59.3544,15092.0
2016-04-25 09:45:00,71.22,71.39,71.12,71.21,38140.0,59.3378,59.4794,59.2544,59.3294,38140.0
2016-04-25 09:50:00,71.15,71.26,71.04,71.26,24282.0,59.2794,59.3711,59.1878,59.3711,24282.0
2016-04-25 09:55:00,71.26,71.28,71.03,71.04,38938.0,59.3711,59.3877,59.1795,59.1878,38938.0
2016-04-25 10:00:00,71.04,71.24,71.0,71.02,33194.0,59.1878,59.3544,59.1545,59.1711,33194.0
2016-04-25 10:05:00,71.0,71.09,70.77,70.83,56465.0,59.1545,59.2294,58.9628,59.0128,56465.0
2016-04-25 10:10:00,70.83,70.93,70.74,70.76,40299.0,59.0128,59.0961,58.9378,58.9545,40299.0
2016-04-25 10:15:00,70.75,70.78,70.55,70.64,57890.0,58.9462,58.9712,58.7795,58.8545,57890.0
2016-04-25 10:20:00,70.63,70.76,70.59,70.67,13536.0,58.8462,58.9545,58.8129,58.8795,13536.0
2016-04-25 10:25:00,70.66,70.72,70.54,70.6,22578.0,58.8712,58.9212,58.7712,58.8212,22578.0
2016-04-25 10:30:00,70.6,70.9,70.57,70.8,26926.0,58.8212,59.0711,58.7962,58.9878,26926.0
2016-04-25 10:35:00,70.76,70.76,70.47,70.48,32300.0,58.9545,58.9545,58.7129,58.7212,32300.0
2016-04-25 10:40:00,70.48,70.54,70.36,70.46,34547.0,58.7212,58.7712,58.6212,58.7045,34547.0
2016-04-25 10:45:00,70.45,70.81,70.41,70.72,23499.0,58.6962,58.9962,58.6629,58.9212,23499.0
2016-04-25 10:50:00,70.68,70.75,70.55,70.73,11304.0,58.8878,58.9462,58.7795,58.9295,11304.0
2016-04-25 10:55:00,70.74,70.75,70.54,70.55,16376.0,58.9378,58.9462,58.7712,58.7795,16376.0
2016-04-25 11:00:00,70.54,70.6,70.46,70.46,21527.0,58.7712,58.8212,58.7045,58.7045,21527.0
2016-04-25 11:05:00,70.46,70.6,70.45,70.52,46210.0,58.7045,58.8212,58.6962,58.7545,46210.0
2016-04-25 11:10:00,70.52,70.63,70.52,70.59,22793.0,58.7545,58.8462,58.7545,58.8129,22793.0
2016-04-25 11:15:00,70.56,70.56,70.36,70.43,28904.0,58.7879,58.7879,58.6212,58.6796,28904.0
2016-04-25 11:20:00,70.41,70.49,70.37,70.37,16916.0,58.6629,58.7295,58.6296,58.6296,16916.0
2016-04-25 11:25:00,70.38,70.52,70.37,70.51,23781.0,58.6379,58.7545,58.6296,58.7462,23781.0
2016-04-25 11:30:00,70.51,70.54,70.34,70.44,15697.0,58.7462,58.7712,58.6046,58.6879,15697.0
2016-04-25 11:35:00,70.42,70.44,70.35,70.35,20511.0,58.6712,58.6879,58.6129,58.6129,20511.0
2016-04-25 11:40:00,70.34,70.4,70.27,70.29,23269.0,58.6046,58.6546,58.5462,58.5629,23269.0
2016-04-25 11:45:00,70.28,70.28,70.04,70.05,38527.0,58.5546,58.5546,58.3546,58.363,38527.0
2016-04-25 11:50:00,70.05,70.09,70.01,70.07,23921.0,58.363,58.3963,58.3296,58.3796,23921.0
2016-04-25 11:55:00,70.06,70.24,70.06,70.18,28078.0,58.3713,58.5213,58.3713,58.4713,28078.0
2016-04-25 12:00:00,70.17,70.29,70.16,70.17,41720.0,58.4629,58.5629,58.4546,58.4629,41720.0
2016-04-25 12:05:00,70.16,70.24,70.16,70.22,19201.0,58.4546,58.5213,58.4546,58.5046,19201.0
2016-04-25 12:10:00,70.23,70.27,70.16,70.23,35405.0,58.5129,58.5462,58.4546,58.5129,35405.0
2016-04-25 12:15:00,70.23,70.36,70.19,70.36,11650.0,58.5129,58.6212,58.4796,58.6212,11650.0
2016-04-25 12:20:00,70.35,70.4,70.27,70.31,13046.0,58.6129,58.6546,58.5462,58.5796,13046.0
2016-04-25 12:25:00,70.32,70.48,70.31,70.48,12111.0,58.5879,58.7212,58.5796,58.7212,12111.0
2016-04-25 12:30:00,70.47,70.47,70.35,70.38,33922.0,58.7129,58.7129,58.6129,58.6379,33922.0
2016-04-25 12:35:00,70.39,70.42,70.2,70.22,16765.0,58.6462,58.6712,58.4879,58.5046,16765.0
2016-04-25 12:40:00,70.22,70.25,70.18,70.21,16008.0,58.5046,58.5296,58.4713,58.4963,16008.0
2016-04-25 12:45:00,70.21,70.26,70.19,70.25,20556.0,58.4963,58.5379,58.4796,58.5296,20556.0
2016-04-25 12:50:00,70.24,70.49,70.23,70.42,13731.0,58.5213,58.7295,58.5129,58.6712,13731.0
2016-04-25 12:55:00,70.42,70.42,70.34,70.38,24108.0,58.6712,58.6712,58.6046,58.6379,24108.0
2016-04-25 13:00:00,70.38,70.56,70.37,70.53,32885.0,58.6379,58.7879,58.6296,58.7629,32885.0
2016-04-25 13:05:00,70.53,70.59,70.51,70.56,22525.0,58.7629,58.8129,58.7462,58.7879,22525.0
2016-04-25 13:10:00,70.56,70.77,70.52,70.71,29415.0,58.7879,58.9628,58.7545,58.9128,29415.0
2016-04-25 13:15:00,70.73,70.75,70.62,70.68,26033.0,58.9295,58.9462,58.8379,58.8878,26033.0
2016-04-25 13:20:00,70.67,70.7,70.57,70.58,13957.0,58.8795,58.9045,58.7962,58.8045,13957.0
2016-04-25 13:25:00,70.59,70.74,70.59,70.63,17850.0,58.8129,58.9378,58.8129,58.8462,17850.0
2016-04-25 13:30:00,70.61,70.71,70.61,70.71,34106.0,58.8295,58.9128,58.8295,58.9128,34106.0
2016-04-25 13:35:00,70.72,70.72,70.62,70.66,14014.0,58.9212,58.9212,58.8379,58.8712,14014.0
2016-04-25 13:40:00,70.68,70.82,70.64,70.75,32553.0,58.8878,59.0045,58.8545,58.9462,32553.0
2016-04-25 13:45:00,70.73,70.83,70.7,70.81,26717.0,58.9295,59.0128,58.9045,58.9962,26717.0
2016-04-25 13:50:00,70.8,70.81,70.69,70.74,22737.0,58.9878,58.9962,58.8962,58.9378,22737.0
2016-04-25 13:55:00,70.74,70.82,70.65,70.69,36241.0,58.9378,59.0045,58.8628,58.8962,36241.0
2016-04-25 14:00:00,70.69,70.72,70.57,70.61,22670.0,58.8962,58.9212,58.7962,58.8295,22670.0
2016-04-25 14:05:00,70.58,70.61,70.5,70.54,14762.0,58.8045,58.8295,58.7379,58.7712,14762.0
2016-04-25 14:10:00,70.54,70.59,70.51,70.59,13894.0,58.7712,58.8129,58.7462,58.8129,13894.0
2016-04-25 14:15:00,70.62,70.64,70.49,70.5,16165.0,58.8379,58.8545,58.7295,58.7379,16165.0
2016-04-25 14:20:00,70.5,70.57,70.39,70.57,22458.0,58.7379,58.7962,58.6462,58.7962,22458.0
2016-04-25 14:25:00,70.56,70.6,70.49,70.54,18717.0,58.7879,58.8212,58.7295,58.7712,18717.0
2016-04-25 14:30:00,70.52,70.56,70.46,70.51,13910.0,58.7545,58.7879,58.7045,58.7462,13910.0
2016-04-25 14:35:00,70.52,70.58,70.45,70.48,22037.0,58.7545,58.8045,58.6962,58.7212,22037.0
2016-04-25 14:40:00,70.48,70.57,70.43,70.57,15663.0,58.7212,58.7962,58.6796,58.7962,15663.0
2016-04-25 14:45:00,70.56,70.57,70.5,70.5,8107.0,58.7879,58.7962,58.7379,58.7379,8107.0
2016-04-25 14:50:00,70.52,70.59,70.47,70.51,21200.0,58.7545,58.8129,58.7129,58.7462,21200.0
2016-04-25 14:55:00,70.51,70.72,70.51,70.68,19849.0,58.7462,58.9212,58.7462,58.8878,19849.0
2016-04-25 15:00:00,70.68,70.7,70.58,70.59,10222.0,58.8878,58.9045,58.8045,58.8129,10222.0
2016-04-25 15:05:00,70.6,70.67,70.59,70.6,16798.0,58.8212,58.8795,58.8129,58.8212,16798.0
2016-04-25 15:10:00,70.6,70.6,70.5,70.56,22137.0,58.8212,58.8212,58.7379,58.7879,22137.0
2016-04-25 15:15:00,70.56,70.57,70.49,70.57,24317.0,58.7879,58.7962,58.7295,58.7962,24317.0
2016-04-25 15:20:00,70.56,70.61,70.53,70.58,16386.0,58.7879,58.8295,58.7629,58.8045,16386.0
2016-04-25 15:25:00,70.59,70.59,70.51,70.53,22549.0,58.8129,58.8129,58.7462,58.7629,22549.0
2016-04-25 15:30:00,70.54,70.59,70.5,70.59,53968.0,58.7712,58.8129,58.7379,58.8129,53968.0
2016-04-25 15:35:00,70.59,70.7,70.58,70.7,27049.0,58.8129,58.9045,58.8045,58.9045,27049.0
2016-04-25 15:40:00,70.7,70.7,70.6,70.61,37845.0,58.9045,58.9045,58.8212,58.8295,37845.0
2016-04-25 15:45:00,70.62,70.69,70.59,70.67,43306.0,58.8379,58.8962,58.8129,58.8795,43306.0
2016-04-25 15:50:00,70.67,70.7,70.54,70.56,67917.0,58.8795,58.9045,58.7712,58.7879,67917.0
2016-04-25 15:55:00,70.56,70.71,70.5,70.71,120447.0,58.7879,58.9128,58.7379,58.9128,120447.0
2016-04-26 09:30:00,71.34,71.67,71.03,71.45,108019.0,59.4377,59.7127,59.1795,59.5294,108019.0
2016-04-26 09:35:00,71.42,71.75,71.41,71.65,92037.0,59.5044,59.7793,59.4961,59.696,92037.0
2016-04-26 09:40:00,71.66,71.83,71.53,71.77,31913.0,59.7043,59.846,59.596,59.796,31913.0
2016-04-26 09:45:00,71.8,72.03,71.75,72.01,72240.0,59.821,60.0126,59.7793,59.9959,72240.0
2016-04-26 09:50:00,72.02,72.5,71.97,72.28,54391.0,60.0043,60.4042,59.9626,60.2209,54391.0
2016-04-26 09:55:00,72.27,72.34,72.07,72.26,64792.0,60.2126,60.2709,60.0459,60.2042,64792.0
2016-04-26 10:00:00,72.27,72.29,71.75,71.86,61255.0,60.2126,60.2292,59.7793,59.871,61255.0
2016-04-26 10:05:00,71.9,72.0,71.73,71.8,49298.0,59.9043,59.9876,59.7627,59.821,49298.0
2016-04-26 10:10:00,71.81,71.86,71.61,71.69,26100.0,59.8293,59.871,59.6627,59.7293,26100.0
2016-04-26 10:15:00,71.66,71.74,71.53,71.55,29465.0,59.7043,59.771,59.596,59.6127,29465.0
2016-04-26 10:20:00,71.55,71.68,71.46,71.59,19766.0,59.6127,59.721,59.5377,59.646,19766.0
2016-04-26 10:25:00,71.6,71.61,71.2,71.2,20306.0,59.6544,59.6627,59.3211,59.3211,20306.0
2016-04-26 10:30:00,71.2,71.45,71.15,71.43,25522.0,59.3211,59.5294,59.2794,59.5127,25522.0
2016-04-26 10:35:00,71.42,71.6,71.37,71.37,14976.0,59.5044,59.6544,59.4627,59.4627,14976.0
2016-04-26 10:40:00,71.35,71.52,71.25,71.32,20939.0,59.4461,59.5877,59.3627,59.4211,20939.0
2016-04-26 10:45:00,71.34,71.43,71.26,71.26,12240.0,59.4377,59.5127,59.3711,59.3711,12240.0
2016-04-26 10:50:00,71.3,71.43,71.22,71.38,29362.0,59.4044,59.5127,59.3378,59.4711,29362.0
2016-04-26 10:55:00,71.35,71.45,71.35,71.42,11469.0,59.4461,59.5294,59.4461,59.5044,11469.0
2016-04-26 11:00:00,71.44,71.59,71.43,71.48,22106.0,59.521,59.646,59.5127,59.5544,22106.0
2016-04-26 11:05:00,71.48,71.65,71.43,71.65,15916.0,59.5544,59.696,59.5127,59.696,15916.0
2016-04-26 11:10:00,71.65,71.73,71.62,71.67,29188.0,59.696,59.7627,59.671,59.7127,29188.0
2016-04-26 11:15:00,71.66,71.7,71.46,71.47,14351.0,59.7043,59.7377,59.5377,59.546,14351.0
2016-04-26 11:20:00,71.48,71.77,71.48,71.71,32267.0,59.5544,59.796,59.5544,59.746,32267.0
2016-04-26 11:25:00,71.71,71.92,71.66,71.7,21278.0,59.746,59.921,59.7043,59.7377,21278.0
2016-04-26 11:30:00,71.7,71.84,71.7,71.83,16878.0,59.7377,59.8543,59.7377,59.846,16878.0
2016-04-26 11:35:00,71.88,72.05,71.87,71.97,15985.0,59.8876,60.0293,59.8793,59.9626,15985.0
2016-04-26 11:40:00,71.99,72.11,71.98,72.11,12642.0,59.9793,60.0793,59.971,60.0793,12642.0
2016-04-26 11:45:00,72.11,72.15,71.99,72.11,20155.0,60.0793,60.1126,59.9793,60.0793,20155.0
2016-04-26 11:50:00,72.11,72.13,71.98,72.03,21479.0,60.0793,60.0959,59.971,60.0126,21479.0
2016-04-26 11:55:00,72.04,72.06,71.93,71.97,12166.0,60.0209,60.0376,59.9293,59.9626,12166.0
2016-04-26 12:00:00,71.98,72.04,71.95,71.97,9120.0,59.971,60.0209,59.946,59.9626,9120.0
2016-04-26 12:05:00,71.99,71.99,71.85,71.95,24748.0,59.9793,59.9793,59.8626,59.946,24748.0
2016-04-26 12:10:00,71.94,71.95,71.84,71.84,16320.0,59.9376,59.946,59.8543,59.8543,16320.0
2016-04-26 12:15:00,71.8,71.96,71.8,71.95,12735.0,59.821,59.9543,59.821,59.946,12735.0
2016-04-26 12:20:00,71.95,72.03,71.94,72.01,10891.0,59.946,60.0126,59.9376,59.9959,10891.0
2016-04-26 12:25:00,71.99,72.12,71.99,72.05,10580.0,59.9793,60.0876,59.9793,60.0293,10580.0
2016-04-26 12:30:00,72.06,72.06,71.99,72.01,11451.0,60.0376,60.0376,59.9793,59.9959,11451.0
2016-04-26 12:35:00,72.02,72.05,71.86,71.86,14887.0,60.0043,60.0293,59.871,59.871,14887.0
2016-04-26 12:40:00,71.91,71.94,71.85,71.92,4927.0,59.9126,59.9376,59.8626,59.921,4927.0
2016-04-26 12:45:00,71.93,71.96,71.85,71.86,8233.0,59.9293,59.9543,59.8626,59.871,8233.0
2016-04-26 12:50:00,71.92,71.94,71.88,71.9,6944.0,59.921,59.9376,59.8876,59.9043,6944.0
2016-04-26 12:55:00,71.88,71.89,71.77,71.79,15987.0,59.8876,59.896,59.796,59.8127,15987.0
2016-04-26 13:00:00,71.8,71.81,71.67,71.67,14426.0,59.821,59.8293,59.7127,59.7127,14426.0
2016-04-26 13:05:00,71.66,71.66,71.56,71.63,14192.0,59.7043,59.7043,59.621,59.6793,14192.0
2016-04-26 13:10:00,71.63,71.74,71.63,71.71,27164.0,59.6793,59.771,59.6793,59.746,27164.0
2016-04-26 13:15:00,71.7,71.95,71.64,71.93,18419.0,59.7377,59.946,59.6877,59.9293,18419.0
2016-04-26 13:20:00,71.93,72.0,71.92,71.94,7510.0,59.9293,59.9876,59.921,59.9376,7510.0
2016-04-26 13:25:00,71.93,72.0,71.88,72.0,14954.0,59.9293,59.9876,59.8876,59.9876,14954.0
2016-04-26 13:30:00,71.99,72.1,71.99,72.06,8933.0,59.9793,60.0709,59.9793,60.0376,8933.0
2016-04-26 13:35:00,72.03,72.07,71.97,71.97,10075.0,60.0126,60.0459,59.9626,59.9626,10075.0
2016-04-26 13:40:00,71.96,71.96,71.86,71.9,12341.0,59.9543,59.9543,59.871,59.9043,12341.0
2016-04-26 13:45:00,71.92,71.96,71.89,71.95,40744.0,59.921,59.9543,59.896,59.946,40744.0
2016-04-26 13:50:00,71.91,71.96,71.87,71.91,10551.0,59.9126,59.9543,59.8793,59.9126,10551.0
2016-04-26 13:55:00,71.93,71.97,71.89,71.95,12226.0,59.9293,59.9626,59.896,59.946,12226.0
2016-04-26 14:00:00,71.95,71.96,71.79,71.85,22606.0,59.946,59.9543,59.8127,59.8626,22606.0
2016-04-26 14:05:00,71.85,71.85,71.7,71.77,8422.0,59.8626,59.8626,59.7377,59.796,8422.0
2016-04-26 14:10:00,71.75,71.78,71.71,71.78,7384.0,59.7793,59.8043,59.746,59.8043,7384.0
2016-04-26 14:15:00,71.79,71.84,71.71,71.72,10755.0,59.8127,59.8543,59.746,59.7543,10755.0
2016-04-26 14:20:00,71.69,71.72,71.66,71.69,10271.0,59.7293,59.7543,59.7043,59.7293,10271.0
2016-04-26 14:25:00,71.69,71.79,71.6,71.61,15902.0,59.7293,59.8127,59.6544,59.6627,15902.0
2016-04-26 14:30:00,71.61,71.71,71.55,71.71,13176.0,59.6627,59.746,59.6127,59.746,13176.0
2016-04-26 14:35:00,71.71,71.74,71.63,71.69,11373.0,59.746,59.771,59.6793,59.7293,11373.0
2016-04-26 14:40:00,71.69,71.69,71.63,71.64,12405.0,59.7293,59.7293,59.6793,59.6877,12405.0
2016-04-26 14:45:00,71.64,71.85,71.62,71.85,22766.0,59.6877,59.8626,59.671,59.8626,22766.0
2016-04-26 14:50:00,71.84,71.84,71.69,71.72,17202.0,59.8543,59.8543,59.7293,59.7543,17202.0
2016-04-26 14:55:00,71.71,71.79,71.7,71.76,13106.0,59.746,59.8127,59.7377,59.7877,13106.0
2016-04-26 15:00:00,71.74,71.82,71.74,71.79,13251.0,59.771,59.8376,59.771,59.8127,13251.0
2016-04-26 15:05:00,71.8,71.81,71.68,71.69,19799.0,59.821,59.8293,59.721,59.7293,19799.0
2016-04-26 15:10:00,71.7,71.7,71.59,71.59,11858.0,59.7377,59.7377,59.646,59.646,11858.0
2016-04-26 15:15:00,71.6,71.61,71.56,71.6,21931.0,59.6544,59.6627,59.621,59.6544,21931.0
2016-04-26 15:20:00,71.59,71.6,71.4,71.44,40481.0,59.646,59.6544,59.4877,59.521,40481.0
2016-04-26 15:25:00,71.44,71.57,71.41,71.51,23287.0,59.521,59.6294,59.4961,59.5794,23287.0
2016-04-26 15:30:00,71.51,71.62,71.49,71.57,30398.0,59.5794,59.671,59.5627,59.6294,30398.0
2016-04-26 15:35:00,71.57,71.6,71.52,71.55,25665.0,59.6294,59.6544,59.5877,59.6127,25665.0
2016-04-26 15:40:00,71.55,71.68,71.53,71.68,44909.0,59.6127,59.721,59.596,59.721,44909.0
2016-04-26 15:45:00,71.67,71.69,71.51,71.54,57151.0,59.7127,59.7293,59.5794,59.6044,57151.0
2016-04-26 15:50:00,71.54,71.62,71.53,71.59,55233.0,59.6044,59.671,59.596,59.646,55233.0
2016-04-26 15:55:00,71.6,71.76,71.59,71.71,162616.0,59.6544,59.7877,59.646,59.746,162616.0
2016-04-27 09:30:00,68.68,71.35,68.48,70.66,549762.0,57.2215,59.4461,57.0549,58.8712,549762.0
2016-04-27 09:35:00,70.66,72.26,70.65,72.06,338157.0,58.8712,60.2042,58.8628,60.0376,338157.0
2016-04-27 09:40:00,72.02,72.75,71.81,71.82,400626.0,60.0043,60.6125,59.8293,59.8376,400626.0
2016-04-27 09:45:00,71.83,71.9,70.64,70.77,241946.0,59.846,59.9043,58.8545,58.9628,241946.0
2016-04-27 09:50:00,70.84,71.1,70.06,70.13,181406.0,59.0211,59.2378,58.3713,58.4296,181406.0
2016-04-27 09:55:00,70.12,70.7,70.06,70.37,131409.0,58.4213,58.9045,58.3713,58.6296,131409.0
2016-04-27 10:00:00,70.35,70.53,70.08,70.25,113212.0,58.6129,58.7629,58.3879,58.5296,113212.0
2016-04-27 10:05:00,70.29,70.35,70.07,70.29,83005.0,58.5629,58.6129,58.3796,58.5629,83005.0
2016-04-27 10:10:00,70.29,70.3,69.71,69.94,130023.0,58.5629,58.5712,58.0797,58.2713,130023.0
2016-04-27 10:15:00,69.96,70.3,69.75,69.87,166471.0,58.288,58.5712,58.113,58.213,166471.0
2016-04-27 10:20:00,69.83,70.02,69.65,69.89,52593.0,58.1797,58.338,58.0297,58.2296,52593.0
2016-04-27 10:25:00,69.87,69.97,69.56,69.71,62238.0,58.213,58.2963,57.9547,58.0797,62238.0
2016-04-27 10:30:00,69.66,70.23,69.4,70.13,75616.0,58.038,58.5129,57.8214,58.4296,75616.0
2016-04-27 10:35:00,70.17,70.28,70.0,70.04,61178.0,58.4629,58.5546,58.3213,58.3546,61178.0
2016-04-27 10:40:00,70.03,70.12,69.79,69.92,53333.0,58.3463,58.4213,58.1463,58.2546,53333.0
2016-04-27 10:45:00,69.91,70.02,69.79,70.02,25746.0,58.2463,58.338,58.1463,58.338,25746.0
2016-04-27 10:50:00,70.02,70.48,69.99,70.37,66968.0,58.338,58.7212,58.313,58.6296,66968.0
2016-04-27 10:55:00,70.39,70.51,70.26,70.26,64652.0,58.6462,58.7462,58.5379,58.5379,64652.0
2016-04-27 11:00:00,70.26,70.32,70.12,70.2,46314.0,58.5379,58.5879,58.4213,58.4879,46314.0
2016-04-27 11:05:00,70.18,70.3,70.14,70.28,50696.0,58.4713,58.5712,58.4379,58.5546,50696.0
2016-04-27 11:10:00,70.29,70.46,70.24,70.38,41451.0,58.5629,58.7045,58.5213,58.6379,41451.0
2016-04-27 11:15:00,70.4,70.49,70.26,70.4,29972.0,58.6546,58.7295,58.5379,58.6546,29972.0
2016-04-27 11:20:00,70.41,70.49,70.14,70.19,33903.0,58.6629,58.7295,58.4379,58.4796,33903.0
2016-04-27 11:25:00,70.2,70.41,70.16,70.38,25107.0,58.4879,58.6629,58.4546,58.6379,25107.0
2016-04-27 11:30:00,70.39,70.63,70.39,70.58,51642.0,58.6462,58.8462,58.6462,58.8045,51642.0
2016-04-27 11:35:00,70.6,70.77,70.52,70.75,78253.0,58.8212,58.9628,58.7545,58.9462,78253.0
2016-04-27 11:40:00,70.74,70.94,70.74,70.92,46176.0,58.9378,59.1045,58.9378,59.0878,46176.0
2016-04-27 11:45:00,70.93,71.03,70.87,70.99,54101.0,59.0961,59.1795,59.0461,59.1461,54101.0
2016-04-27 11:50:00,70.99,71.2,70.96,71.2,39402.0,59.1461,59.3211,59.1211,59.3211,39402.0
2016-04-27 11:55:00,71.18,71.3,71.07,71.1,89795.0,59.3044,59.4044,59.2128,59.2378,89795.0
2016-04-27 12:00:00,71.09,71.29,71.05,71.29,31681.0,59.2294,59.3961,59.1961,59.3961,31681.0
2016-04-27 12:05:00,71.29,71.45,71.16,71.28,27646.0,59.3961,59.5294,59.2878,59.3877,27646.0
2016-04-27 12:10:00,71.28,71.31,71.2,71.24,37267.0,59.3877,59.4127,59.3211,59.3544,37267.0
2016-04-27 12:15:00,71.24,71.44,71.23,71.44,34182.0,59.3544,59.521,59.3461,59.521,34182.0
2016-04-27 12:20:00,71.43,71.58,71.41,71.55,33659.0,59.5127,59.6377,59.4961,59.6127,33659.0
2016-04-27 12:25:00,71.56,71.58,71.37,71.41,37818.0,59.621,59.6377,59.4627,59.4961,37818.0
2016-04-27 12:30:00,71.4,71.4,71.26,71.32,36665.0,59.4877,59.4877,59.3711,59.4211,36665.0
2016-04-27 12:35:00,71.33,71.44,71.32,71.41,41233.0,59.4294,59.521,59.4211,59.4961,41233.0
2016-04-27 12:40:00,71.42,71.53,71.4,71.48,23794.0,59.5044,59.596,59.4877,59.5544,23794.0
2016-04-27 12:45:00,71.49,71.75,71.49,71.7,32803.0,59.5627,59.7793,59.5627,59.7377,32803.0
2016-04-27 12:50:00,71.72,71.9,71.66,71.82,41205.0,59.7543,59.9043,59.7043,59.8376,41205.0
2016-04-27 12:55:00,71.81,71.9,71.78,71.81,31128.0,59.8293,59.9043,59.8043,59.8293,31128.0
2016-04-27 13:00:00,71.81,71.85,71.74,71.79,54409.0,59.8293,59.8626,59.771,59.8127,54409.0
2016-04-27 13:05:00,71.8,71.82,71.59,71.71,33988.0,59.821,59.8376,59.646,59.746,33988.0
2016-04-27 13:10:00,71.71,71.78,71.53,71.64,53956.0,59.746,59.8043,59.596,59.6877,53956.0
2016-04-27 13:15:00,71.64,71.92,71.63,71.83,35303.0,59.6877,59.921,59.6793,59.846,35303.0
2016-04-27 13:20:00,71.82,71.84,71.67,71.7,37532.0,59.8376,59.8543,59.7127,59.7377,37532.0
2016-04-27 13:25:00,71.67,71.67,71.41,71.45,46198.0,59.7127,59.7127,59.4961,59.5294,46198.0
2016-04-27 13:30:00,71.46,71.54,71.39,71.43,34246.0,59.5377,59.6044,59.4794,59.5127,34246.0
2016-04-27 13:35:00,71.44,71.57,71.4,71.55,43288.0,59.521,59.6294,59.4877,59.6127,43288.0
2016-04-27 13:40:00,71.56,71.84,71.56,71.79,19968.0,59.621,59.8543,59.621,59.8127,19968.0
2016-04-27 13:45:00,71.83,71.92,71.83,71.86,11281.0,59.846,59.921,59.846,59.871,11281.0
2016-04-27 13:50:00,71.86,71.88,71.7,71.76,10895.0,59.871,59.8876,59.7377,59.7877,10895.0
2016-04-27 13:55:00,71.76,71.79,71.5,71.58,19538.0,59.7877,59.8127,59.571,59.6377,19538.0
2016-04-27 14:00:00,71.58,71.65,71.33,71.54,38201.0,59.6377,59.696,59.4294,59.6044,38201.0
2016-04-27 14:05:00,71.58,72.01,71.58,71.95,59294.0,59.6377,59.9959,59.6377,59.946,59294.0
2016-04-27 14:10:00,71.98,72.1,71.83,71.84,33720.0,59.971,60.0709,59.846,59.8543,33720.0
2016-04-27 14:15:00,71.88,72.01,71.76,72.01,42353.0,59.8876,59.9959,59.7877,59.9959,42353.0
2016-04-27 14:20:00,72.03,72.06,71.85,71.88,40490.0,60.0126,60.0376,59.8626,59.8876,40490.0
2016-04-27 14:25:00,71.9,72.0,71.85,71.94,47260.0,59.9043,59.9876,59.8626,59.9376,47260.0
2016-04-27 14:30:00,71.97,72.06,71.79,71.91,48769.0,59.9626,60.0376,59.8127,59.9126,48769.0
2016-04-27 14:35:00,71.91,72.02,71.86,71.96,28628.0,59.9126,60.0043,59.871,59.9543,28628.0
2016-04-27 14:40:00,71.95,72.13,71.85,72.06,51841.0,59.946,60.0959,59.8626,60.0376,51841.0
2016-04-27 14:45:00,72.06,72.13,71.93,71.99,30193.0,60.0376,60.0959,59.9293,59.9793,30193.0
2016-04-27 14:50:00,71.98,72.25,71.95,72.22,36160.0,59.971,60.1959,59.946,60.1709,36160.0
2016-04-27 14:55:00,72.22,72.28,72.14,72.28,52141.0,60.1709,60.2209,60.1043,60.2209,52141.0
2016-04-27 15:00:00,72.28,72.46,72.13,72.43,57992.0,60.2209,60.3709,60.0959,60.3459,57992.0
2016-04-27 15:05:00,72.42,72.58,72.38,72.49,72403.0,60.3375,60.4709,60.3042,60.3959,72403.0
2016-04-27 15:10:00,72.5,72.64,72.49,72.63,57928.0,60.4042,60.5208,60.3959,60.5125,57928.0
2016-04-27 15:15:00,72.63,72.76,72.57,72.7,73153.0,60.5125,60.6208,60.4625,60.5708,73153.0
2016-04-27 15:20:00,72.69,72.84,72.69,72.8,52677.0,60.5625,60.6875,60.5625,60.6541,52677.0
2016-04-27 15:25:00,72.79,72.81,72.56,72.64,52693.0,60.6458,60.6625,60.4542,60.5208,52693.0
2016-04-27 15:30:00,72.63,72.69,72.51,72.6,65267.0,60.5125,60.5625,60.4125,60.4875,65267.0
2016-04-27 15:35:00,72.61,72.61,72.48,72.54,46947.0,60.4958,60.4958,60.3875,60.4375,46947.0
2016-04-27 15:40:00,72.54,72.58,72.33,72.44,77192.0,60.4375,60.4709,60.2626,60.3542,77192.0
2016-04-27 15:45:00,72.44,72.57,72.39,72.46,64398.0,60.3542,60.4625,60.3125,60.3709,64398.0
2016-04-27 15:50:00,72.44,72.46,72.32,72.32,84800.0,60.3542,60.3709,60.2542,60.2542,84800.0
2016-04-27 15:55:00,72.33,72.35,72.27,72.32,148497.0,60.2626,60.2792,60.2126,60.2542,148497.0
2016-04-28 09:30:00,71.88,71.99,71.31,71.55,61167.0,59.8876,59.9793,59.4127,59.6127,61167.0
2016-04-28 09:35:00,71.5,72.29,71.4,72.29,36890.0,59.571,60.2292,59.4877,60.2292,36890.0
2016-04-28 09:40:00,72.27,72.54,72.01,72.48,34673.0,60.2126,60.4375,59.9959,60.3875,34673.0
2016-04-28 09:45:00,72.38,72.85,72.37,72.42,41150.0,60.3042,60.6958,60.2959,60.3375,41150.0
2016-04-28 09:50:00,72.42,72.57,72.21,72.37,81342.0,60.3375,60.4625,60.1626,60.2959,81342.0
2016-04-28 09:55:00,72.4,72.88,72.4,72.79,37319.0,60.3209,60.7208,60.3209,60.6458,37319.0
2016-04-28 10:00:00,72.77,72.94,72.59,72.69,47880.0,60.6292,60.7708,60.4792,60.5625,47880.0
2016-04-28 10:05:00,72.68,72.68,72.49,72.62,55254.0,60.5542,60.5542,60.3959,60.5042,55254.0
2016-04-28 10:10:00,72.64,72.78,72.55,72.74,44773.0,60.5208,60.6375,60.4459,60.6042,44773.0
2016-04-28 10:15:00,72.71,72.86,72.62,72.8,35735.0,60.5792,60.7041,60.5042,60.6541,35735.0
2016-04-28 10:20:00,72.8,72.91,72.73,72.82,26399.0,60.6541,60.7458,60.5958,60.6708,26399.0
2016-04-28 10:25:00,72.85,72.94,72.74,72.86,38259.0,60.6958,60.7708,60.6042,60.7041,38259.0
2016-04-28 10:30:00,72.88,72.98,72.74,72.93,36959.0,60.7208,60.8041,60.6042,60.7625,36959.0
2016-04-28 10:35:00,72.95,73.43,72.92,73.24,83439.0,60.7791,61.179,60.7541,61.0207,83439.0
2016-04-28 10:40:00,73.22,73.28,73.1,73.16,31470.0,61.0041,61.0541,60.9041,60.9541,31470.0
2016-04-28 10:45:00,73.17,73.29,73.11,73.2,43841.0,60.9624,61.0624,60.9124,60.9874,43841.0
2016-04-28 10:50:00,73.21,73.37,73.14,73.32,26670.0,60.9957,61.129,60.9374,61.0874,26670.0
2016-04-28 10:55:00,73.31,73.39,73.24,73.24,30322.0,61.0791,61.1457,61.0207,61.0207,30322.0
2016-04-28 11:00:00,73.27,73.31,73.05,73.05,27786.0,61.0457,61.0791,60.8624,60.8624,27786.0
2016-04-28 11:05:00,73.07,73.25,73.06,73.13,26746.0,60.8791,61.0291,60.8708,60.9291,26746.0
2016-04-28 11:10:00,73.11,73.11,72.96,73.08,17381.0,60.9124,60.9124,60.7875,60.8874,17381.0
2016-04-28 11:15:00,73.08,73.19,73.03,73.15,20038.0,60.8874,60.9791,60.8458,60.9458,20038.0
2016-04-28 11:20:00,73.17,73.24,73.1,73.22,25358.0,60.9624,61.0207,60.9041,61.0041,25358.0
2016-04-28 11:25:00,73.2,73.28,73.14,73.28,22002.0,60.9874,61.0541,60.9374,61.0541,22002.0
2016-04-28 11:30:00,73.26,73.5,73.26,73.41,28902.0,61.0374,61.2374,61.0374,61.1624,28902.0
2016-04-28 11:35:00,73.43,73.56,73.43,73.51,28616.0,61.179,61.2873,61.179,61.2457,28616.0
2016-04-28 11:40:00,73.49,73.54,73.45,73.45,22521.0,61.229,61.2707,61.1957,61.1957,22521.0
2016-04-28 11:45:00,73.45,73.59,73.43,73.54,23722.0,61.1957,61.3123,61.179,61.2707,23722.0
2016-04-28 11:50:00,73.54,73.58,73.4,73.45,24182.0,61.2707,61.304,61.154,61.1957,24182.0
2016-04-28 11:55:00,73.47,73.5,73.41,73.46,17928.0,61.2124,61.2374,61.1624,61.204,17928.0
2016-04-28 12:00:00,73.45,73.59,73.4,73.59,35535.0,61.1957,61.3123,61.154,61.3123,35535.0
2016-04-28 12:05:00,73.56,73.57,73.48,73.48,10991.0,61.2873,61.2957,61.2207,61.2207,10991.0
2016-04-28 12:10:00,73.47,73.47,73.28,73.28,18456.0,61.2124,61.2124,61.0541,61.0541,18456.0
2016-04-28 12:15:00,73.28,73.39,73.22,73.29,28758.0,61.0541,61.1457,61.0041,61.0624,28758.0
2016-04-28 12:20:00,73.3,73.34,73.21,73.31,24913.0,61.0707,61.1041,60.9957,61.0791,24913.0
2016-04-28 12:25:00,73.28,73.29,73.2,73.2,16140.0,61.0541,61.0624,60.9874,60.9874,16140.0
2016-04-28 12:30:00,73.18,73.26,73.15,73.2,26490.0,60.9707,61.0374,60.9458,60.9874,26490.0
2016-04-28 12:35:00,73.2,73.22,73.07,73.08,26339.0,60.9874,61.0041,60.8791,60.8874,26339.0
2016-04-28 12:40:00,73.07,73.25,73.06,73.23,25413.0,60.8791,61.0291,60.8708,61.0124,25413.0
2016-04-28 12:45:00,73.23,73.25,73.17,73.21,22193.0,61.0124,61.0291,60.9624,60.9957,22193.0
2016-04-28 12:50:00,73.21,73.26,73.11,73.2,24122.0,60.9957,61.0374,60.9124,60.9874,24122.0
2016-04-28 12:55:00,73.24,73.3,73.23,73.23,18142.0,61.0207,61.0707,61.0124,61.0124,18142.0
2016-04-28 13:00:00,73.24,73.27,73.05,73.06,29048.0,61.0207,61.0457,60.8624,60.8708,29048.0
2016-04-28 13:05:00,73.05,73.08,72.99,73.08,27055.0,60.8624,60.8874,60.8124,60.8874,27055.0
2016-04-28 13:10:00,73.07,73.1,72.91,72.93,28474.0,60.8791,60.9041,60.7458,60.7625,28474.0
2016-04-28 13:15:00,72.95,72.96,72.78,72.83,22304.0,60.7791,60.7875,60.6375,60.6791,22304.0
2016-04-28 13:20:00,72.82,72.88,72.77,72.8,20013.0,60.6708,60.7208,60.6292,60.6541,20013.0
2016-04-28 13:25:00,72.81,72.94,72.8,72.87,22552.0,60.6625,60.7708,60.6541,60.7125,22552.0
2016-04-28 13:30:00,72.9,73.07,72.9,73.03,43201.0,60.7375,60.8791,60.7375,60.8458,43201.0
2016-04-28 13:35:00,73.03,73.17,72.99,73.1,66930.0,60.8458,60.9624,60.8124,60.9041,66930.0
2016-04-28 13:40:00,73.09,73.09,72.99,73.06,33299.0,60.8958,60.8958,60.8124,60.8708,33299.0
2016-04-28 13:45:00,73.05,73.07,72.9,73.07,48960.0,60.8624,60.8791,60.7375,60.8791,48960.0
2016-04-28 13:50:00,73.04,73.16,73.04,73.1,28573.0,60.8541,60.9541,60.8541,60.9041,28573.0
2016-04-28 13:55:00,73.09,73.11,72.99,73.04,38253.0,60.8958,60.9124,60.8124,60.8541,38253.0
2016-04-28 14:00:00,73.03,73.27,73.02,73.23,70785.0,60.8458,61.0457,60.8374,61.0124,70785.0
2016-04-28 14:05:00,73.22,73.24,72.77,72.78,50616.0,61.0041,61.0207,60.6292,60.6375,50616.0
2016-04-28 14:10:00,72.78,72.82,72.64,72.74,49813.0,60.6375,60.6708,60.5208,60.6042,49813.0
2016-04-28 14:15:00,72.76,73.0,72.75,72.86,50739.0,60.6208,60.8208,60.6125,60.7041,50739.0
2016-04-28 14:20:00,72.85,72.94,72.8,72.87,59177.0,60.6958,60.7708,60.6541,60.7125,59177.0
2016-04-28 14:25:00,72.86,73.08,72.85,73.06,44748.0,60.7041,60.8874,60.6958,60.8708,44748.0
2016-04-28 14:30:00,73.06,73.17,73.02,73.04,31905.0,60.8708,60.9624,60.8374,60.8541,31905.0
2016-04-28 14:35:00,73.04,73.06,72.81,72.85,87304.0,60.8541,60.8708,60.6625,60.6958,87304.0
2016-04-28 14:40:00,72.83,72.89,72.76,72.76,43786.0,60.6791,60.7291,60.6208,60.6208,43786.0
2016-04-28 14:45:00,72.75,72.84,72.69,72.83,40415.0,60.6125,60.6875,60.5625,60.6791,40415.0
2016-04-28 14:50:00,72.83,72.84,72.64,72.68,67483.0,60.6791,60.6875,60.5208,60.5542,67483.0
2016-04-28 14:55:00,72.67,72.71,72.57,72.58,48067.0,60.5458,60.5792,60.4625,60.4709,48067.0
2016-04-28 15:00:00,72.6,72.65,72.47,72.49,65189.0,60.4875,60.5292,60.3792,60.3959,65189.0
2016-04-28 15:05:00,72.49,72.5,72.35,72.41,88891.0,60.3959,60.4042,60.2792,60.3292,88891.0
2016-04-28 15:10:00,72.4,72.49,72.33,72.34,82611.0,60.3209,60.3959,60.2626,60.2709,82611.0
2016-04-28 15:15:00,72.34,72.34,72.03,72.06,60491.0,60.2709,60.2709,60.0126,60.0376,60491.0
2016-04-28 15:20:00,72.06,72.07,71.79,71.79,71363.0,60.0376,60.0459,59.8127,59.8127,71363.0
2016-04-28 15:25:00,71.79,71.81,71.59,71.72,106686.0,59.8127,59.8293,59.646,59.7543,106686.0
2016-04-28 15:30:00,71.73,71.9,71.68,71.7,64126.0,59.7627,59.9043,59.721,59.7377,64126.0
2016-04-28 15:35:00,71.7,71.79,71.58,71.61,65131.0,59.7377,59.8127,59.6377,59.6627,65131.0
2016-04-28 15:40:00,71.6,71.88,71.59,71.87,79689.0,59.6544,59.8876,59.646,59.8793,79689.0
2016-04-28 15:45:00,71.88,72.04,71.87,71.88,92381.0,59.8876,60.0209,59.8793,59.8876,92381.0
2016-04-28 15:50:00,71.87,71.87,71.68,71.73,130242.0,59.8793,59.8793,59.721,59.7627,130242.0
2016-04-28 15:55:00,71.73,71.81,71.58,71.78,192833.0,59.7627,59.8293,59.6377,59.8043,192833.0
2016-04-29 09:30:00,70.42,72.01,70.21,71.25,486087.0,58.6712,59.9959,58.4963,59.3627,486087.0
2016-04-29 09:35:00,71.29,71.36,69.36,69.88,408740.0,59.3961,59.4544,57.7881,58.2213,408740.0
2016-04-29 09:40:00,69.95,70.17,69.43,69.72,400924.0,58.2796,58.4629,57.8464,58.088,400924.0
2016-04-29 09:45:00,69.52,69.92,69.12,69.75,272265.0,57.9214,58.2546,57.5881,58.113,272265.0
2016-04-29 09:50:00,69.74,69.76,68.7,68.88,250610.0,58.1047,58.1213,57.2382,57.3882,250610.0
2016-04-29 09:55:00,68.87,69.31,68.31,68.38,141844.0,57.3798,57.7464,56.9133,56.9716,141844.0
2016-04-29 10:00:00,68.44,68.49,67.95,68.43,266725.0,57.0216,57.0632,56.6133,57.0132,266725.0
2016-04-29 10:05:00,68.44,68.48,67.86,68.15,152895.0,57.0216,57.0549,56.5383,56.7799,152895.0
2016-04-29 10:10:00,68.15,68.42,68.0,68.09,183641.0,56.7799,57.0049,56.655,56.73,183641.0
2016-04-29 10:15:00,68.07,68.36,67.98,68.14,177359.0,56.7133,56.9549,56.6383,56.7716,177359.0
2016-04-29 10:20:00,68.14,68.39,68.04,68.05,96308.0,56.7716,56.9799,56.6883,56.6966,96308.0
2016-04-29 10:25:00,68.04,68.56,67.97,68.49,187269.0,56.6883,57.1215,56.63,57.0632,187269.0
2016-04-29 10:30:00,68.41,68.82,68.35,68.79,91318.0,56.9966,57.3382,56.9466,57.3132,91318.0
2016-04-29 10:35:00,68.79,69.14,68.77,69.11,95595.0,57.3132,57.6048,57.2965,57.5798,95595.0
2016-04-29 10:40:00,69.1,69.1,68.5,68.64,99459.0,57.5714,57.5714,57.0716,57.1882,99459.0
2016-04-29 10:45:00,68.65,68.77,68.56,68.63,42435.0,57.1965,57.2965,57.1215,57.1799,42435.0
2016-04-29 10:50:00,68.63,68.68,68.36,68.48,105854.0,57.1799,57.2215,56.9549,57.0549,105854.0
2016-04-29 10:55:00,68.47,68.59,68.41,68.57,41260.0,57.0466,57.1465,56.9966,57.1299,41260.0
2016-04-29 11:00:00,68.57,68.57,68.09,68.15,88948.0,57.1299,57.1299,56.73,56.7799,88948.0
2016-04-29 11:05:00,68.15,68.2,68.03,68.13,79117.0,56.7799,56.8216,56.68,56.7633,79117.0
2016-04-29 11:10:00,68.11,68.12,67.63,67.68,111861.0,56.7466,56.755,56.3467,56.3884,111861.0
2016-04-29 11:15:00,67.68,67.71,67.3,67.3,77252.0,56.3884,56.4134,56.0718,56.0718,77252.0
2016-04-29 11:20:00,67.31,67.33,67.05,67.2,79155.0,56.0801,56.0968,55.8635,55.9884,79155.0
2016-04-29 11:25:00,67.25,67.35,67.07,67.08,63634.0,56.0301,56.1134,55.8801,55.8885,63634.0
2016-04-29 11:30:00,67.09,67.19,66.83,66.93,87932.0,55.8968,55.9801,55.6802,55.7635,87932.0
2016-04-29 11:35:00,66.91,66.92,66.69,66.78,48792.0,55.7468,55.7552,55.5635,55.6385,48792.0
2016-04-29 11:40:00,66.76,67.01,66.71,66.76,54798.0,55.6219,55.8301,55.5802,55.6219,54798.0
2016-04-29 11:45:00,66.77,66.92,66.51,66.65,49864.0,55.6302,55.7552,55.4136,55.5302,49864.0
2016-04-29 11:50:00,66.66,67.0,66.63,66.89,53957.0,55.5385,55.8218,55.5135,55.7302,53957.0
2016-04-29 11:55:00,66.86,67.32,66.86,67.16,54124.0,55.7052,56.0884,55.7052,55.9551,54124.0
2016-04-29 12:00:00,67.17,67.41,67.13,67.27,33731.0,55.9634,56.1634,55.9301,56.0468,33731.0
2016-04-29 12:05:00,67.28,67.46,67.18,67.38,38618.0,56.0551,56.2051,55.9718,56.1384,38618.0
2016-04-29 12:10:00,67.34,67.34,67.16,67.18,37117.0,56.1051,56.1051,55.9551,55.9718,37117.0
2016-04-29 12:15:00,67.21,67.39,67.21,67.38,25997.0,55.9968,56.1467,55.9968,56.1384,25997.0
2016-04-29 12:20:00,67.36,67.51,67.35,67.37,48170.0,56.1217,56.2467,56.1134,56.1301,48170.0
2016-04-29 12:25:00,67.34,67.43,67.23,67.24,28574.0,56.1051,56.1801,56.0134,56.0218,28574.0
2016-04-29 12:30:00,67.24,67.26,67.03,67.03,70833.0,56.0218,56.0384,55.8468,55.8468,70833.0
2016-04-29 12:35:00,67.05,67.07,66.92,67.01,42377.0,55.8635,55.8801,55.7552,55.8301,42377.0
2016-04-29 12:40:00,67.01,67.03,66.65,66.79,58176.0,55.8301,55.8468,55.5302,55.6468,58176.0
2016-04-29 12:45:00,66.75,66.85,66.65,66.75,41812.0,55.6135,55.6968,55.5302,55.6135,41812.0
2016-04-29 12:50:00,66.75,66.81,66.51,66.7,44254.0,55.6135,55.6635,55.4136,55.5719,44254.0
2016-04-29 12:55:00,66.71,66.74,66.4,66.65,108111.0,55.5802,55.6052,55.3219,55.5302,108111.0
2016-04-29 13:00:00,66.65,66.86,66.59,66.77,47436.0,55.5302,55.7052,55.4802,55.6302,47436.0
2016-04-29 13:05:00,66.74,66.93,66.72,66.76,41190.0,55.6052,55.7635,55.5885,55.6219,41190.0
2016-04-29 13:10:00,66.79,66.93,66.74,66.86,30059.0,55.6468,55.7635,55.6052,55.7052,30059.0
2016-04-29 13:15:00,66.88,67.04,66.83,67.03,43687.0,55.7218,55.8551,55.6802,55.8468,43687.0
2016-04-29 13:20:00,67.0,67.3,66.95,67.19,39758.0,55.8218,56.0718,55.7802,55.9801,39758.0
2016-04-29 13:25:00,67.22,67.22,66.95,67.13,67632.0,56.0051,56.0051,55.7802,55.9301,67632.0
2016-04-29 13:30:00,67.15,67.21,66.85,66.95,75490.0,55.9468,55.9968,55.6968,55.7802,75490.0
2016-04-29 13:35:00,66.9,67.02,66.85,66.97,42548.0,55.7385,55.8385,55.6968,55.7968,42548.0
2016-04-29 13:40:00,66.96,66.97,66.73,66.75,28161.0,55.7885,55.7968,55.5969,55.6135,28161.0
2016-04-29 13:45:00,66.74,66.98,66.64,66.88,60761.0,55.6052,55.8051,55.5219,55.7218,60761.0
2016-04-29 13:50:00,66.89,66.89,66.73,66.8,23982.0,55.7302,55.7302,55.5969,55.6552,23982.0
2016-04-29 13:55:00,66.79,66.82,66.66,66.68,51198.0,55.6468,55.6718,55.5385,55.5552,51198.0
2016-04-29 14:00:00,66.69,66.79,66.65,66.74,34220.0,55.5635,55.6468,55.5302,55.6052,34220.0
2016-04-29 14:05:00,66.74,66.74,66.56,66.6,40394.0,55.6052,55.6052,55.4552,55.4885,40394.0
2016-04-29 14:10:00,66.63,66.65,66.44,66.47,53312.0,55.5135,55.5302,55.3552,55.3802,53312.0
2016-04-29 14:15:00,66.47,66.83,66.46,66.79,85192.0,55.3802,55.6802,55.3719,55.6468,85192.0
2016-04-29 14:20:00,66.79,66.96,66.66,66.79,77152.0,55.6468,55.7885,55.5385,55.6468,77152.0
2016-04-29 14:25:00,66.81,66.84,66.5,66.54,42103.0,55.6635,55.6885,55.4052,55.4386,42103.0
2016-04-29 14:30:00,66.54,66.62,66.48,66.6,46234.0,55.4386,55.5052,55.3886,55.4885,46234.0
2016-04-29 14:35:00,66.57,66.58,66.1,66.11,65014.0,55.4636,55.4719,55.072,55.0803,65014.0
2016-04-29 14:40:00,66.13,66.24,66.04,66.11,50890.0,55.097,55.1886,55.022,55.0803,50890.0
2016-04-29 14:45:00,66.11,66.4,66.08,66.4,60536.0,55.0803,55.3219,55.0553,55.3219,60536.0
2016-04-29 14:50:00,66.38,66.53,66.28,66.5,76360.0,55.3053,55.4302,55.2219,55.4052,76360.0
2016-04-29 14:55:00,66.51,66.55,66.35,66.39,56099.0,55.4136,55.4469,55.2803,55.3136,56099.0
2016-04-29 15:00:00,66.4,66.55,66.36,66.47,41407.0,55.3219,55.4469,55.2886,55.3802,41407.0
2016-04-29 15:05:00,66.45,66.53,66.31,66.5,46575.0,55.3636,55.4302,55.2469,55.4052,46575.0
2016-04-29 15:10:00,66.5,66.64,66.5,66.59,43584.0,55.4052,55.5219,55.4052,55.4802,43584.0
2016-04-29 15:15:00,66.6,66.68,66.49,66.53,55318.0,55.4885,55.5552,55.3969,55.4302,55318.0
2016-04-29 15:20:00,66.51,66.52,66.28,66.29,56100.0,55.4136,55.4219,55.2219,55.2303,56100.0
2016-04-29 15:25:00,66.3,66.38,66.26,66.27,57357.0,55.2386,55.3053,55.2053,55.2136,57357.0
2016-04-29 15:30:00,66.28,66.81,66.28,66.77,81128.0,55.2219,55.6635,55.2219,55.6302,81128.0
2016-04-29 15:35:00,66.77,66.79,66.57,66.57,67208.0,55.6302,55.6468,55.4636,55.4636,67208.0
2016-04-29 15:40:00,66.58,66.64,66.54,66.61,115256.0,55.4719,55.5219,55.4386,55.4969,115256.0
2016-04-29 15:45:00,66.62,66.93,66.61,66.9,124238.0,55.5052,55.7635,55.4969,55.7385,124238.0
2016-04-29 15:50:00,66.9,66.91,66.75,66.81,180188.0,55.7385,55.7468,55.6135,55.6635,180188.0
2016-04-29 15:55:00,66.81,66.86,66.71,66.82,366181.0,55.6635,55.7052,55.5802,55.6718,366181.0
2016-05-02 09:30:00,66.77,66.86,66.32,66.39,89399.0,55.6302,55.7052,55.2553,55.3136,89399.0
2016-05-02 09:35:00,66.41,66.41,65.7,66.11,100563.0,55.3302,55.3302,54.7387,55.0803,100563.0
2016-05-02 09:40:00,66.12,66.66,66.09,66.61,33427.0,55.0886,55.5385,55.0636,55.4969,33427.0
2016-05-02 09:45:00,66.56,66.99,66.5,66.85,66754.0,55.4552,55.8135,55.4052,55.6968,66754.0
2016-05-02 09:50:00,66.85,66.87,66.58,66.69,51812.0,55.6968,55.7135,55.4719,55.5635,51812.0
2016-05-02 09:55:00,66.68,66.75,66.27,66.29,62560.0,55.5552,55.6135,55.2136,55.2303,62560.0
2016-05-02 10:00:00,66.29,66.61,66.1,66.15,55605.0,55.2303,55.4969,55.072,55.1136,55605.0
2016-05-02 10:05:00,66.15,66.57,66.08,66.57,94300.0,55.1136,55.4636,55.0553,55.4636,94300.0
2016-05-02 10:10:00,66.6,66.65,66.38,66.56,46246.0,55.4885,55.5302,55.3053,55.4552,46246.0
2016-05-02 10:15:00,66.63,66.88,66.57,66.66,48269.0,55.5135,55.7218,55.4636,55.5385,48269.0
2016-05-02 10:20:00,66.66,66.66,66.35,66.43,35494.0,55.5385,55.5385,55.2803,55.3469,35494.0
2016-05-02 10:25:00,66.44,66.52,66.2,66.23,53998.0,55.3552,55.4219,55.1553,55.1803,53998.0
2016-05-02 10:30:00,66.23,66.45,66.22,66.36,27593.0,55.1803,55.3636,55.1719,55.2886,27593.0
2016-05-02 10:35:00,66.33,66.33,66.09,66.18,38962.0,55.2636,55.2636,55.0636,55.1386,38962.0
2016-05-02 10:40:00,66.15,66.41,66.13,66.33,21477.0,55.1136,55.3302,55.097,55.2636,21477.0
2016-05-02 10:45:00,66.33,66.78,66.31,66.75,97467.0,55.2636,55.6385,55.2469,55.6135,97467.0
2016-05-02 10:50:00,66.76,66.77,66.65,66.74,124683.0,55.6219,55.6302,55.5302,55.6052,124683.0
2016-05-02 10:55:00,66.73,66.76,66.7,66.73,80761.0,55.5969,55.6219,55.5719,55.5969,80761.0
2016-05-02 11:00:00,66.72,66.75,66.46,66.7,88474.0,55.5885,55.6135,55.3719,55.5719,88474.0
2016-05-02 11:05:00,66.7,66.9,66.68,66.79,54176.0,55.5719,55.7385,55.5552,55.6468,54176.0
2016-05-02 11:10:00,66.8,67.14,66.8,66.91,72058.0,55.6552,55.9385,55.6552,55.7468,72058.0
2016-05-02 11:15:00,66.91,66.91,66.76,66.78,16383.0,55.7468,55.7468,55.6219,55.6385,16383.0
2016-05-02 11:20:00,66.73,66.84,66.67,66.74,52065.0,55.5969,55.6885,55.5469,55.6052,52065.0
2016-05-02 11:25:00,66.7,66.87,66.64,66.83,38961.0,55.5719,55.7135,55.5219,55.6802,38961.0
2016-05-02 11:30:00,66.85,66.91,66.71,66.76,21554.0,55.6968,55.7468,55.5802,55.6219,21554.0
2016-05-02 11:35:00,66.74,66.82,66.69,66.76,18149.0,55.6052,55.6718,55.5635,55.6219,18149.0
2016-05-02 11:40:00,66.79,66.82,66.64,66.7,80485.0,55.6468,55.6718,55.5219,55.5719,80485.0
2016-05-02 11:45:00,66.69,66.73,66.65,66.7,47696.0,55.5635,55.5969,55.5302,55.5719,47696.0
2016-05-02 11:50:00,66.7,66.85,66.68,66.82,29000.0,55.5719,55.6968,55.5552,55.6718,29000.0
2016-05-02 11:55:00,66.84,66.93,66.82,66.84,27071.0,55.6885,55.7635,55.6718,55.6885,27071.0
2016-05-02 12:00:00,66.83,66.88,66.74,66.77,20039.0,55.6802,55.7218,55.6052,55.6302,20039.0
2016-05-02 12:05:00,66.77,66.77,66.67,66.74,28408.0,55.6302,55.6302,55.5469,55.6052,28408.0
2016-05-02 12:10:00,66.71,66.75,66.67,66.69,26134.0,55.5802,55.6135,55.5469,55.5635,26134.0
2016-05-02 12:15:00,66.7,66.75,66.68,66.74,37646.0,55.5719,55.6135,55.5552,55.6052,37646.0
2016-05-02 12:20:00,66.75,66.87,66.74,66.74,32257.0,55.6135,55.7135,55.6052,55.6052,32257.0
2016-05-02 12:25:00,66.75,66.78,66.67,66.69,20722.0,55.6135,55.6385,55.5469,55.5635,20722.0
2016-05-02 12:30:00,66.71,66.74,66.67,66.7,39740.0,55.5802,55.6052,55.5469,55.5719,39740.0
2016-05-02 12:35:00,66.7,66.8,66.69,66.76,22128.0,55.5719,55.6552,55.5635,55.6219,22128.0
2016-05-02 12:40:00,66.77,66.79,66.7,66.72,15938.0,55.6302,55.6468,55.5719,55.5885,15938.0
2016-05-02 12:45:00,66.72,66.8,66.7,66.75,17044.0,55.5885,55.6552,55.5719,55.6135,17044.0
2016-05-02 12:50:00,66.74,66.74,66.68,66.69,13763.0,55.6052,55.6052,55.5552,55.5635,13763.0
2016-05-02 12:55:00,66.69,66.75,66.68,66.71,40257.0,55.5635,55.6135,55.5552,55.5802,40257.0
2016-05-02 13:00:00,66.71,66.75,66.67,66.7,31413.0,55.5802,55.6135,55.5469,55.5719,31413.0
2016-05-02 13:05:00,66.7,66.74,66.66,66.69,48301.0,55.5719,55.6052,55.5385,55.5635,48301.0
2016-05-02 13:10:00,66.69,66.96,66.68,66.94,24186.0,55.5635,55.7885,55.5552,55.7718,24186.0
2016-05-02 13:15:00,66.94,67.04,66.94,66.99,46687.0,55.7718,55.8551,55.7718,55.8135,46687.0
2016-05-02 13:20:00,67.01,67.06,66.9,66.92,19197.0,55.8301,55.8718,55.7385,55.7552,19197.0
2016-05-02 13:25:00,66.92,66.94,66.81,66.89,33578.0,55.7552,55.7718,55.6635,55.7302,33578.0
2016-05-02 13:30:00,66.89,66.94,66.82,66.85,22537.0,55.7302,55.7718,55.6718,55.6968,22537.0
2016-05-02 13:35:00,66.86,66.86,66.79,66.81,25007.0,55.7052,55.7052,55.6468,55.6635,25007.0
2016-05-02 13:40:00,66.8,66.87,66.79,66.79,25051.0,55.6552,55.7135,55.6468,55.6468,25051.0
2016-05-02 13:45:00,66.8,66.85,66.72,66.8,31642.0,55.6552,55.6968,55.5885,55.6552,31642.0
2016-05-02 13:50:00,66.79,66.84,66.78,66.79,15840.0,55.6468,55.6885,55.6385,55.6468,15840.0
2016-05-02 13:55:00,66.79,66.79,66.68,66.7,22649.0,55.6468,55.6468,55.5552,55.5719,22649.0
2016-05-02 14:00:00,66.71,66.78,66.69,66.76,39752.0,55.5802,55.6385,55.5635,55.6219,39752.0
2016-05-02 14:05:00,66.77,66.95,66.76,66.85,37833.0,55.6302,55.7802,55.6219,55.6968,37833.0
2016-05-02 14:10:00,66.86,66.97,66.86,66.94,24269.0,55.7052,55.7968,55.7052,55.7718,24269.0
2016-05-02 14:15:00,66.96,66.99,66.89,66.96,32772.0,55.7885,55.8135,55.7302,55.7885,32772.0
2016-05-02 14:20:00,66.94,67.13,66.94,67.11,45472.0,55.7718,55.9301,55.7718,55.9135,45472.0
2016-05-02 14:25:00,67.1,67.14,67.03,67.08,27825.0,55.9051,55.9385,55.8468,55.8885,27825.0
2016-05-02 14:30:00,67.09,67.09,67.0,67.01,31548.0,55.8968,55.8968,55.8218,55.8301,31548.0
2016-05-02 14:35:00,67.0,67.03,67.0,67.03,17044.0,55.8218,55.8468,55.8218,55.8468,17044.0
2016-05-02 14:40:00,67.01,67.02,66.92,66.95,20236.0,55.8301,55.8385,55.7552,55.7802,20236.0
2016-05-02 14:45:00,66.95,66.98,66.9,66.95,28034.0,55.7802,55.8051,55.7385,55.7802,28034.0
2016-05-02 14:50:00,66.94,66.99,66.84,66.87,36226.0,55.7718,55.8135,55.6885,55.7135,36226.0
2016-05-02 14:55:00,66.88,67.03,66.85,66.91,23216.0,55.7218,55.8468,55.6968,55.7468,23216.0
2016-05-02 15:00:00,66.91,66.98,66.9,66.94,28445.0,55.7468,55.8051,55.7385,55.7718,28445.0
2016-05-02 15:05:00,66.93,67.09,66.92,67.08,25470.0,55.7635,55.8968,55.7552,55.8885,25470.0
2016-05-02 15:10:00,67.08,67.15,67.07,67.13,53865.0,55.8885,55.9468,55.8801,55.9301,53865.0
2016-05-02 15:15:00,67.12,67.14,66.93,66.94,28381.0,55.9218,55.9385,55.7635,55.7718,28381.0
2016-05-02 15:20:00,66.94,66.98,66.89,66.97,26904.0,55.7718,55.8051,55.7302,55.7968,26904.0
2016-05-02 15:25:00,66.99,67.05,66.96,67.01,21721.0,55.8135,55.8635,55.7885,55.8301,21721.0
2016-05-02 15:30:00,67.02,67.06,66.99,67.02,39536.0,55.8385,55.8718,55.8135,55.8385,39536.0
2016-05-02 15:35:00,67.02,67.13,67.02,67.09,35420.0,55.8385,55.9301,55.8385,55.8968,35420.0
2016-05-02 15:40:00,67.1,67.22,67.09,67.2,41940.0,55.9051,56.0051,55.8968,55.9884,41940.0
2016-05-02 15:45:00,67.2,67.28,67.15,67.26,72422.0,55.9884,56.0551,55.9468,56.0384,72422.0
2016-05-02 15:50:00,67.26,67.28,67.1,67.11,91410.0,56.0384,56.0551,55.9051,55.9135,91410.0
2016-05-02 15:55:00,67.11,67.19,67.06,67.12,147920.0,55.9135,55.9801,55.8718,55.9218,147920.0
2016-05-03 09:30:00,66.99,66.99,66.54,66.73,100279.0,55.8135,55.8135,55.4386,55.5969,100279.0
2016-05-03 09:35:00,66.69,66.98,66.63,66.92,48895.0,55.5635,55.8051,55.5135,55.7552,48895.0
2016-05-03 09:40:00,66.9,67.18,66.77,67.03,48800.0,55.7385,55.9718,55.6302,55.8468,48800.0
2016-05-03 09:45:00,67.03,67.08,66.87,66.89,155344.0,55.8468,55.8885,55.7135,55.7302,155344.0
2016-05-03 09:50:00,66.89,67.2,66.83,67.0,76421.0,55.7302,55.9884,55.6802,55.8218,76421.0
2016-05-03 09:55:00,67.0,67.05,66.93,67.01,75323.0,55.8218,55.8635,55.7635,55.8301,75323.0
2016-05-03 10:00:00,66.99,67.03,66.87,66.93,149916.0,55.8135,55.8468,55.7135,55.7635,149916.0
2016-05-03 10:05:00,66.94,67.07,66.93,67.0,87796.0,55.7718,55.8801,55.7635,55.8218,87796.0
2016-05-03 10:10:00,66.98,67.01,66.8,66.8,142374.0,55.8051,55.8301,55.6552,55.6552,142374.0
2016-05-03 10:15:00,66.79,66.89,66.69,66.79,39666.0,55.6468,55.7302,55.5635,55.6468,39666.0
2016-05-03 10:20:00,66.77,66.9,66.73,66.86,32530.0,55.6302,55.7385,55.5969,55.7052,32530.0
2016-05-03 10:25:00,66.87,67.18,66.86,67.05,19890.0,55.7135,55.9718,55.7052,55.8635,19890.0
2016-05-03 10:30:00,67.01,67.05,66.86,66.89,72221.0,55.8301,55.8635,55.7052,55.7302,72221.0
2016-05-03 10:35:00,66.88,66.9,66.71,66.81,31805.0,55.7218,55.7385,55.5802,55.6635,31805.0
2016-05-03 10:40:00,66.78,66.86,66.69,66.74,30170.0,55.6385,55.7052,55.5635,55.6052,30170.0
2016-05-03 10:45:00,66.75,66.78,66.68,66.76,28581.0,55.6135,55.6385,55.5552,55.6219,28581.0
2016-05-03 10:50:00,66.75,66.85,66.73,66.81,24740.0,55.6135,55.6968,55.5969,55.6635,24740.0
2016-05-03 10:55:00,66.82,66.84,66.73,66.77,29663.0,55.6718,55.6885,55.5969,55.6302,29663.0
2016-05-03 11:00:00,66.8,66.84,66.74,66.83,28724.0,55.6552,55.6885,55.6052,55.6802,28724.0
2016-05-03 11:05:00,66.82,66.93,66.76,66.91,28957.0,55.6718,55.7635,55.6219,55.7468,28957.0
2016-05-03 11:10:00,66.9,66.91,66.78,66.81,19376.0,55.7385,55.7468,55.6385,55.6635,19376.0
2016-05-03 11:15:00,66.8,66.82,66.74,66.77,21557.0,55.6552,55.6718,55.6052,55.6302,21557.0
2016-05-03 11:20:00,66.77,66.78,66.73,66.77,14833.0,55.6302,55.6385,55.5969,55.6302,14833.0
2016-05-03 11:25:00,66.74,66.78,66.71,66.73,19780.0,55.6052,55.6385,55.5802,55.5969,19780.0
2016-05-03 11:30:00,66.71,66.76,66.7,66.75,43861.0,55.5802,55.6219,55.5719,55.6135,43861.0
2016-05-03 11:35:00,66.75,66.87,66.75,66.82,22161.0,55.6135,55.7135,55.6135,55.6718,22161.0
2016-05-03 11:40:00,66.82,66.84,66.75,66.82,13928.0,55.6718,55.6885,55.6135,55.6718,13928.0
2016-05-03 11:45:00,66.83,66.87,66.8,66.86,9991.0,55.6802,55.7135,55.6552,55.7052,9991.0
2016-05-03 11:50:00,66.86,66.94,66.86,66.87,13107.0,55.7052,55.7718,55.7052,55.7135,13107.0
2016-05-03 11:55:00,66.87,66.91,66.75,66.76,19713.0,55.7135,55.7468,55.6135,55.6219,19713.0
2016-05-03 12:00:00,66.78,66.81,66.72,66.73,27345.0,55.6385,55.6635,55.5885,55.5969,27345.0
2016-05-03 12:05:00,66.73,66.8,66.71,66.8,25689.0,55.5969,55.6552,55.5802,55.6552,25689.0
2016-05-03 12:10:00,66.79,66.83,66.78,66.78,22521.0,55.6468,55.6802,55.6385,55.6385,22521.0
2016-05-03 12:15:00,66.78,66.87,66.78,66.82,18242.0,55.6385,55.7135,55.6385,55.6718,18242.0
2016-05-03 12:20:00,66.81,66.86,66.78,66.8,18802.0,55.6635,55.7052,55.6385,55.6552,18802.0
2016-05-03 12:25:00,66.8,66.81,66.76,66.8,10792.0,55.6552,55.6635,55.6219,55.6552,10792.0
2016-05-03 12:30:00,66.82,66.84,66.79,66.83,16674.0,55.6718,55.6885,55.6468,55.6802,16674.0
2016-05-03 12:35:00,66.83,66.91,66.78,66.89,12771.0,55.6802,55.7468,55.6385,55.7302,12771.0
2016-05-03 12:40:00,66.89,66.96,66.88,66.88,7313.0,55.7302,55.7885,55.7218,55.7218,7313.0
2016-05-03 12:45:00,66.88,66.88,66.79,66.8,22349.0,55.7218,55.7218,55.6468,55.6552,22349.0
2016-05-03 12:50:00,66.8,66.9,66.8,66.88,13536.0,55.6552,55.7385,55.6552,55.7218,13536.0
2016-05-03 12:55:00,66.88,66.91,66.86,66.88,12155.0,55.7218,55.7468,55.7052,55.7218,12155.0
2016-05-03 13:00:00,66.88,66.92,66.81,66.81,32181.0,55.7218,55.7552,55.6635,55.6635,32181.0
2016-05-03 13:05:00,66.81,66.92,66.8,66.91,18755.0,55.6635,55.7552,55.6552,55.7468,18755.0
2016-05-03 13:10:00,66.92,66.92,66.82,66.82,21458.0,55.7552,55.7552,55.6718,55.6718,21458.0
2016-05-03 13:15:00,66.8,66.86,66.8,66.86,13925.0,55.6552,55.7052,55.6552,55.7052,13925.0
2016-05-03 13:20:00,66.86,66.89,66.82,66.84,13084.0,55.7052,55.7302,55.6718,55.6885,13084.0
2016-05-03 13:25:00,66.84,66.88,66.81,66.85,12180.0,55.6885,55.7218,55.6635,55.6968,12180.0
2016-05-03 13:30:00,66.85,66.9,66.79,66.9,21595.0,55.6968,55.7385,55.6468,55.7385,21595.0
2016-05-03 13:35:00,66.9,67.09,66.9,67.09,37973.0,55.7385,55.8968,55.7385,55.8968,37973.0
2016-05-03 13:40:00,67.09,67.2,67.09,67.18,39904.0,55.8968,55.9884,55.8968,55.9718,39904.0
2016-05-03 13:45:00,67.18,67.31,67.17,67.3,32155.0,55.9718,56.0801,55.9634,56.0718,32155.0
2016-05-03 13:50:00,67.31,67.39,67.3,67.32,20528.0,56.0801,56.1467,56.0718,56.0884,20528.0
2016-05-03 13:55:00,67.29,67.36,67.22,67.23,33373.0,56.0634,56.1217,56.0051,56.0134,33373.0
2016-05-03 14:00:00,67.24,67.24,67.07,67.1,17823.0,56.0218,56.0218,55.8801,55.9051,17823.0
2016-05-03 14:05:00,67.09,67.1,67.01,67.05,15519.0,55.8968,55.9051,55.8301,55.8635,15519.0
2016-05-03 14:10:00,67.06,67.06,66.83,66.85,22335.0,55.8718,55.8718,55.6802,55.6968,22335.0
2016-05-03 14:15:00,66.83,66.89,66.66,66.67,23298.0,55.6802,55.7302,55.5385,55.5469,23298.0
2016-05-03 14:20:00,66.67,66.86,66.62,66.8,27562.0,55.5469,55.7052,55.5052,55.6552,27562.0
2016-05-03 14:25:00,66.8,66.87,66.77,66.81,16637.0,55.6552,55.7135,55.6302,55.6635,16637.0
2016-05-03 14:30:00,66.84,66.87,66.74,66.77,18438.0,55.6885,55.7135,55.6052,55.6302,18438.0
2016-05-03 14:35:00,66.76,66.9,66.76,66.83,9780.0,55.6219,55.7385,55.6219,55.6802,9780.0
2016-05-03 14:40:00,66.8,66.84,66.71,66.84,22902.0,55.6552,55.6885,55.5802,55.6885,22902.0
2016-05-03 14:45:00,66.84,66.85,66.65,66.69,22849.0,55.6885,55.6968,55.5302,55.5635,22849.0
2016-05-03 14:50:00,66.68,66.82,66.68,66.79,12951.0,55.5552,55.6718,55.5552,55.6468,12951.0
2016-05-03 14:55:00,66.8,66.85,66.74,66.78,13307.0,55.6552,55.6968,55.6052,55.6385,13307.0
2016-05-03 15:00:00,66.8,66.84,66.77,66.84,18471.0,55.6552,55.6885,55.6302,55.6885,18471.0
2016-05-03 15:05:00,66.83,66.95,66.83,66.93,30739.0,55.6802,55.7802,55.6802,55.7635,30739.0
2016-05-03 15:10:00,66.93,66.93,66.66,66.69,44995.0,55.7635,55.7635,55.5385,55.5635,44995.0
2016-05-03 15:15:00,66.68,66.8,66.63,66.8,34366.0,55.5552,55.6552,55.5135,55.6552,34366.0
2016-05-03 15:20:00,66.81,66.83,66.66,66.75,23692.0,55.6635,55.6802,55.5385,55.6135,23692.0
2016-05-03 15:25:00,66.75,66.83,66.67,66.8,16790.0,55.6135,55.6802,55.5469,55.6552,16790.0
2016-05-03 15:30:00,66.8,66.84,66.61,66.67,26500.0,55.6552,55.6885,55.4969,55.5469,26500.0
2016-05-03 15:35:00,66.68,66.75,66.65,66.71,25654.0,55.5552,55.6135,55.5302,55.5802,25654.0
2016-05-03 15:40:00,66.72,66.74,66.61,66.69,39912.0,55.5885,55.6052,55.4969,55.5635,39912.0
2016-05-03 15:45:00,66.69,66.9,66.69,66.87,44970.0,55.5635,55.7385,55.5635,55.7135,44970.0
2016-05-03 15:50:00,66.87,66.97,66.84,66.97,78501.0,55.7135,55.7968,55.6885,55.7968,78501.0
2016-05-03 15:55:00,66.97,67.05,66.91,67.02,190607.0,55.7968,55.8635,55.7468,55.8385,190607.0
2016-05-04 09:30:00,66.49,66.6,66.27,66.6,42406.0,55.3969,55.4885,55.2136,55.4885,42406.0
2016-05-04 09:35:00,66.65,66.84,66.5,66.56,17299.0,55.5302,55.6885,55.4052,55.4552,17299.0
2016-05-04 09:40:00,66.47,66.68,66.35,66.39,15429.0,55.3802,55.5552,55.2803,55.3136,15429.0
2016-05-04 09:45:00,66.34,66.57,66.26,66.57,39623.0,55.2719,55.4636,55.2053,55.4636,39623.0
2016-05-04 09:50:00,66.59,66.95,66.58,66.93,26387.0,55.4802,55.7802,55.4719,55.7635,26387.0
2016-05-04 09:55:00,66.97,67.0,66.78,66.87,11685.0,55.7968,55.8218,55.6385,55.7135,11685.0
2016-05-04 10:00:00,66.91,67.01,66.79,66.82,17960.0,55.7468,55.8301,55.6468,55.6718,17960.0
2016-05-04 10:05:00,66.8,66.84,66.6,66.76,14234.0,55.6552,55.6885,55.4885,55.6219,14234.0
2016-05-04 10:10:00,66.78,66.97,66.78,66.78,10515.0,55.6385,55.7968,55.6385,55.6385,10515.0
2016-05-04 10:15:00,66.8,66.96,66.69,66.76,9106.0,55.6552,55.7885,55.5635,55.6219,9106.0
2016-05-04 10:20:00,66.74,66.74,66.53,66.54,11567.0,55.6052,55.6052,55.4302,55.4386,11567.0
2016-05-04 10:25:00,66.55,66.58,66.37,66.42,36675.0,55.4469,55.4719,55.2969,55.3386,36675.0
2016-05-04 10:30:00,66.39,66.44,66.27,66.27,38781.0,55.3136,55.3552,55.2136,55.2136,38781.0
2016-05-04 10:35:00,66.26,66.36,66.12,66.35,39328.0,55.2053,55.2886,55.0886,55.2803,39328.0
2016-05-04 10:40:00,66.31,66.36,66.12,66.14,21209.0,55.2469,55.2886,55.0886,55.1053,21209.0
2016-05-04 10:45:00,66.16,66.2,66.05,66.08,27858.0,55.122,55.1553,55.0303,55.0553,27858.0
2016-05-04 10:50:00,66.06,66.15,66.04,66.15,22722.0,55.0386,55.1136,55.022,55.1136,22722.0
2016-05-04 10:55:00,66.16,66.32,66.15,66.26,21376.0,55.122,55.2553,55.1136,55.2053,21376.0
2016-05-04 11:00:00,66.27,66.32,66.16,66.29,9533.0,55.2136,55.2553,55.122,55.2303,9533.0
2016-05-04 11:05:00,66.3,66.3,66.15,66.15,10919.0,55.2386,55.2386,55.1136,55.1136,10919.0
2016-05-04 11:10:00,66.18,66.19,66.0,66.01,26109.0,55.1386,55.1469,54.9886,54.997,26109.0
2016-05-04 11:15:00,66.0,66.0,65.81,65.87,25151.0,54.9886,54.9886,54.8303,54.8803,25151.0
2016-05-04 11:20:00,65.84,65.88,65.72,65.74,21641.0,54.8553,54.8887,54.7554,54.772,21641.0
2016-05-04 11:25:00,65.75,65.76,65.59,65.63,21810.0,54.7804,54.7887,54.6471,54.6804,21810.0
2016-05-04 11:30:00,65.61,65.78,65.52,65.77,31689.0,54.6637,54.8054,54.5887,54.797,31689.0
2016-05-04 11:35:00,65.8,65.86,65.7,65.72,13175.0,54.822,54.872,54.7387,54.7554,13175.0
2016-05-04 11:40:00,65.71,65.79,65.64,65.7,28081.0,54.747,54.8137,54.6887,54.7387,28081.0
2016-05-04 11:45:00,65.67,65.81,65.65,65.7,14428.0,54.7137,54.8303,54.697,54.7387,14428.0
2016-05-04 11:50:00,65.66,65.68,65.51,65.65,22214.0,54.7054,54.722,54.5804,54.697,22214.0
2016-05-04 11:55:00,65.65,65.66,65.45,65.45,19057.0,54.697,54.7054,54.5304,54.5304,19057.0
2016-05-04 12:00:00,65.47,65.54,65.43,65.52,27597.0,54.5471,54.6054,54.5137,54.5887,27597.0
2016-05-04 12:05:00,65.51,65.73,65.51,65.66,16175.0,54.5804,54.7637,54.5804,54.7054,16175.0
2016-05-04 12:10:00,65.66,65.81,65.64,65.67,17721.0,54.7054,54.8303,54.6887,54.7137,17721.0
2016-05-04 12:15:00,65.68,65.68,65.44,65.54,39363.0,54.722,54.722,54.5221,54.6054,39363.0
2016-05-04 12:20:00,65.54,65.58,65.41,65.58,40984.0,54.6054,54.6387,54.4971,54.6387,40984.0
2016-05-04 12:25:00,65.58,65.62,65.52,65.53,24874.0,54.6387,54.672,54.5887,54.5971,24874.0
2016-05-04 12:30:00,65.53,65.69,65.52,65.64,21497.0,54.5971,54.7304,54.5887,54.6887,21497.0
2016-05-04 12:35:00,65.65,65.69,65.57,65.59,13371.0,54.697,54.7304,54.6304,54.6471,13371.0
2016-05-04 12:40:00,65.59,65.61,65.51,65.51,15824.0,54.6471,54.6637,54.5804,54.5804,15824.0
2016-05-04 12:45:00,65.51,65.57,65.48,65.54,11569.0,54.5804,54.6304,54.5554,54.6054,11569.0
2016-05-04 12:50:00,65.53,65.61,65.49,65.6,10259.0,54.5971,54.6637,54.5637,54.6554,10259.0
2016-05-04 12:55:00,65.61,65.62,65.48,65.48,13061.0,54.6637,54.672,54.5554,54.5554,13061.0
2016-05-04 13:00:00,65.46,65.52,65.42,65.48,18893.0,54.5387,54.5887,54.5054,54.5554,18893.0
2016-05-04 13:05:00,65.47,65.51,65.43,65.47,12546.0,54.5471,54.5804,54.5137,54.5471,12546.0
2016-05-04 13:10:00,65.45,65.45,65.33,65.36,20534.0,54.5304,54.5304,54.4304,54.4554,20534.0
2016-05-04 13:15:00,65.37,65.48,65.35,65.45,10660.0,54.4638,54.5554,54.4471,54.5304,10660.0
2016-05-04 13:20:00,65.48,65.5,65.34,65.39,8037.0,54.5554,54.5721,54.4388,54.4804,8037.0
2016-05-04 13:25:00,65.39,65.39,65.23,65.39,22496.0,54.4804,54.4804,54.3471,54.4804,22496.0
2016-05-04 13:30:00,65.4,65.46,65.34,65.38,25689.0,54.4888,54.5387,54.4388,54.4721,25689.0
2016-05-04 13:35:00,65.4,65.44,65.25,65.27,16267.0,54.4888,54.5221,54.3638,54.3804,16267.0
2016-05-04 13:40:00,65.26,65.31,65.22,65.28,13184.0,54.3721,54.4138,54.3388,54.3888,13184.0
2016-05-04 13:45:00,65.24,65.35,65.19,65.29,14755.0,54.3554,54.4471,54.3138,54.3971,14755.0
2016-05-04 13:50:00,65.3,65.41,65.22,65.25,14422.0,54.4054,54.4971,54.3388,54.3638,14422.0
2016-05-04 13:55:00,65.24,65.24,65.07,65.1,27947.0,54.3554,54.3554,54.2138,54.2388,27947.0
2016-05-04 14:00:00,65.08,65.09,64.94,65.05,50291.0,54.2221,54.2305,54.1055,54.1971,50291.0
2016-05-04 14:05:00,65.04,65.04,64.9,64.93,16615.0,54.1888,54.1888,54.0722,54.0972,16615.0
2016-05-04 14:10:00,64.94,64.98,64.86,64.93,17691.0,54.1055,54.1388,54.0388,54.0972,17691.0
2016-05-04 14:15:00,64.94,64.94,64.82,64.84,21207.0,54.1055,54.1055,54.0055,54.0222,21207.0
2016-05-04 14:20:00,64.83,65.04,64.83,65.01,24912.0,54.0138,54.1888,54.0138,54.1638,24912.0
2016-05-04 14:25:00,65.01,65.14,65.01,65.13,31015.0,54.1638,54.2721,54.1638,54.2638,31015.0
2016-05-04 14:30:00,65.11,65.19,65.1,65.17,23008.0,54.2471,54.3138,54.2388,54.2971,23008.0
2016-05-04 14:35:00,65.19,65.21,65.09,65.15,37795.0,54.3138,54.3305,54.2305,54.2805,37795.0
2016-05-04 14:40:00,65.17,65.19,64.96,64.97,44657.0,54.2971,54.3138,54.1222,54.1305,44657.0
2016-05-04 14:45:00,64.97,64.99,64.86,64.9,58074.0,54.1305,54.1472,54.0388,54.0722,58074.0
2016-05-04 14:50:00,64.91,65.03,64.84,64.97,39112.0,54.0805,54.1805,54.0222,54.1305,39112.0
2016-05-04 14:55:00,64.99,64.99,64.83,64.89,18315.0,54.1472,54.1472,54.0138,54.0638,18315.0
2016-05-04 15:00:00,64.88,64.93,64.78,64.91,22247.0,54.0555,54.0972,53.9722,54.0805,22247.0
2016-05-04 15:05:00,64.89,64.98,64.87,64.98,16369.0,54.0638,54.1388,54.0472,54.1388,16369.0
2016-05-04 15:10:00,65.0,65.16,64.93,65.16,24460.0,54.1555,54.2888,54.0972,54.2888,24460.0
2016-05-04 15:15:00,65.17,65.21,65.07,65.09,19244.0,54.2971,54.3305,54.2138,54.2305,19244.0
2016-05-04 15:20:00,65.09,65.11,64.97,65.11,33549.0,54.2305,54.2471,54.1305,54.2471,33549.0
2016-05-04 15:25:00,65.12,65.13,65.01,65.07,35667.0,54.2555,54.2638,54.1638,54.2138,35667.0
2016-05-04 15:30:00,65.07,65.12,65.03,65.04,23018.0,54.2138,54.2555,54.1805,54.1888,23018.0
2016-05-04 15:35:00,65.05,65.09,65.02,65.09,30679.0,54.1971,54.2305,54.1722,54.2305,30679.0
2016-05-04 15:40:00,65.09,65.25,65.08,65.22,64230.0,54.2305,54.3638,54.2221,54.3388,64230.0
2016-05-04 15:45:00,65.22,65.35,65.22,65.33,31870.0,54.3388,54.4471,54.3388,54.4304,31870.0
2016-05-04 15:50:00,65.33,65.33,65.17,65.22,52241.0,54.4304,54.4304,54.2971,54.3388,52241.0
2016-05-04 15:55:00,65.22,65.26,65.19,65.23,99701.0,54.3388,54.3721,54.3138,54.3471,99701.0
2016-05-05 09:30:00,66.12,66.19,65.58,65.65,61480.0,55.0886,55.1469,54.6387,54.697,61480.0
2016-05-05 09:35:00,65.66,65.82,65.19,65.47,38539.0,54.7054,54.8387,54.3138,54.5471,38539.0
2016-05-05 09:40:00,65.52,65.52,64.91,65.07,50321.0,54.5887,54.5887,54.0805,54.2138,50321.0
2016-05-05 09:45:00,65.01,65.59,64.98,65.59,25912.0,54.1638,54.6471,54.1388,54.6471,25912.0
2016-05-05 09:50:00,65.63,65.82,65.21,65.29,48155.0,54.6804,54.8387,54.3305,54.3971,48155.0
2016-05-05 09:55:00,65.25,65.43,65.12,65.27,45971.0,54.3638,54.5137,54.2555,54.3804,45971.0
2016-05-05 10:00:00,65.23,65.62,65.18,65.62,44565.0,54.3471,54.672,54.3055,54.672,44565.0
2016-05-05 10:05:00,65.62,65.64,65.15,65.4,41219.0,54.672,54.6887,54.2805,54.4888,41219.0
2016-05-05 10:10:00,65.39,65.48,65.26,65.44,24922.0,54.4804,54.5554,54.3721,54.5221,24922.0
2016-05-05 10:15:00,65.48,65.48,65.21,65.29,30118.0,54.5554,54.5554,54.3305,54.3971,30118.0
2016-05-05 10:20:00,65.33,65.38,65.16,65.32,47768.0,54.4304,54.4721,54.2888,54.4221,47768.0
2016-05-05 10:25:00,65.34,65.47,65.31,65.37,59191.0,54.4388,54.5471,54.4138,54.4638,59191.0
2016-05-05 10:30:00,65.38,65.4,65.17,65.24,38103.0,54.4721,54.4888,54.2971,54.3554,38103.0
2016-05-05 10:35:00,65.24,65.43,65.19,65.41,41207.0,54.3554,54.5137,54.3138,54.4971,41207.0
2016-05-05 10:40:00,65.41,65.42,65.23,65.25,40124.0,54.4971,54.5054,54.3471,54.3638,40124.0
2016-05-05 10:45:00,65.28,65.32,65.13,65.15,34019.0,54.3888,54.4221,54.2638,54.2805,34019.0
2016-05-05 10:50:00,65.14,65.35,65.06,65.35,37928.0,54.2721,54.4471,54.2055,54.4471,37928.0
2016-05-05 10:55:00,65.34,65.39,65.24,65.37,20302.0,54.4388,54.4804,54.3554,54.4638,20302.0
2016-05-05 11:00:00,65.39,65.45,65.17,65.32,29387.0,54.4804,54.5304,54.2971,54.4221,29387.0
2016-05-05 11:05:00,65.31,65.57,65.29,65.57,31846.0,54.4138,54.6304,54.3971,54.6304,31846.0
2016-05-05 11:10:00,65.54,65.54,65.37,65.38,24496.0,54.6054,54.6054,54.4638,54.4721,24496.0
2016-05-05 11:15:00,65.37,65.59,65.37,65.56,22630.0,54.4638,54.6471,54.4638,54.6221,22630.0
2016-05-05 11:20:00,65.56,65.56,65.2,65.24,18175.0,54.6221,54.6221,54.3221,54.3554,18175.0
2016-05-05 11:25:00,65.23,65.35,65.21,65.32,13282.0,54.3471,54.4471,54.3305,54.4221,13282.0
2016-05-05 11:30:00,65.34,65.46,65.33,65.45,10203.0,54.4388,54.5387,54.4304,54.5304,10203.0
2016-05-05 11:35:00,65.45,65.64,65.44,65.49,47594.0,54.5304,54.6887,54.5221,54.5637,47594.0
2016-05-05 11:40:00,65.5,65.56,65.47,65.51,13060.0,54.5721,54.6221,54.5471,54.5804,13060.0
2016-05-05 11:45:00,65.56,65.59,65.36,65.4,15327.0,54.6221,54.6471,54.4554,54.4888,15327.0
2016-05-05 11:50:00,65.44,65.44,65.21,65.21,20978.0,54.5221,54.5221,54.3305,54.3305,20978.0
2016-05-05 11:55:00,65.22,65.23,65.11,65.18,47279.0,54.3388,54.3471,54.2471,54.3055,47279.0
2016-05-05 12:00:00,65.21,65.25,65.14,65.21,22367.0,54.3305,54.3638,54.2721,54.3305,22367.0
2016-05-05 12:05:00,65.22,65.25,65.08,65.08,37646.0,54.3388,54.3638,54.2221,54.2221,37646.0
2016-05-05 12:10:00,65.07,65.19,65.07,65.15,21301.0,54.2138,54.3138,54.2138,54.2805,21301.0
2016-05-05 12:15:00,65.15,65.21,65.09,65.09,14533.0,54.2805,54.3305,54.2305,54.2305,14533.0
2016-05-05 12:20:00,65.11,65.17,65.06,65.08,17059.0,54.2471,54.2971,54.2055,54.2221,17059.0
2016-05-05 12:25:00,65.11,65.19,65.04,65.1,25106.0,54.2471,54.3138,54.1888,54.2388,25106.0
2016-05-05 12:30:00,65.11,65.15,65.05,65.13,13781.0,54.2471,54.2805,54.1971,54.2638,13781.0
2016-05-05 12:35:00,65.13,65.14,65.04,65.12,12710.0,54.2638,54.2721,54.1888,54.2555,12710.0
2016-05-05 12:40:00,65.12,65.2,65.1,65.16,16950.0,54.2555,54.3221,54.2388,54.2888,16950.0
2016-05-05 12:45:00,65.18,65.25,65.12,65.22,12888.0,54.3055,54.3638,54.2555,54.3388,12888.0
2016-05-05 12:50:00,65.23,65.27,65.19,65.21,33852.0,54.3471,54.3804,54.3138,54.3305,33852.0
2016-05-05 12:55:00,65.22,65.27,65.13,65.13,33991.0,54.3388,54.3804,54.2638,54.2638,33991.0
2016-05-05 13:00:00,65.15,65.15,65.04,65.04,18017.0,54.2805,54.2805,54.1888,54.1888,18017.0
2016-05-05 13:05:00,65.03,65.12,65.02,65.02,14951.0,54.1805,54.2555,54.1722,54.1722,14951.0
2016-05-05 13:10:00,65.01,65.01,64.77,64.79,49698.0,54.1638,54.1638,53.9639,53.9805,49698.0
2016-05-05 13:15:00,64.79,64.89,64.77,64.86,13848.0,53.9805,54.0638,53.9639,54.0388,13848.0
2016-05-05 13:20:00,64.89,64.93,64.71,64.73,32546.0,54.0638,54.0972,53.9139,53.9305,32546.0
2016-05-05 13:25:00,64.72,64.76,64.6,64.65,24486.0,53.9222,53.9555,53.8222,53.8639,24486.0
2016-05-05 13:30:00,64.65,64.74,64.61,64.62,21222.0,53.8639,53.9389,53.8306,53.8389,21222.0
2016-05-05 13:35:00,64.62,64.66,64.53,64.62,19491.0,53.8389,53.8722,53.7639,53.8389,19491.0
2016-05-05 13:40:00,64.6,64.71,64.59,64.6,19393.0,53.8222,53.9139,53.8139,53.8222,19393.0
2016-05-05 13:45:00,64.62,64.65,64.55,64.56,26059.0,53.8389,53.8639,53.7806,53.7889,26059.0
2016-05-05 13:50:00,64.55,64.61,64.53,64.55,15644.0,53.7806,53.8306,53.7639,53.7806,15644.0
2016-05-05 13:55:00,64.54,64.57,64.47,64.53,30932.0,53.7722,53.7972,53.7139,53.7639,30932.0
2016-05-05 14:00:00,64.54,64.63,64.44,64.6,39667.0,53.7722,53.8472,53.6889,53.8222,39667.0
2016-05-05 14:05:00,64.6,64.69,64.59,64.63,18363.0,53.8222,53.8972,53.8139,53.8472,18363.0
2016-05-05 14:10:00,64.65,64.72,64.62,64.63,17314.0,53.8639,53.9222,53.8389,53.8472,17314.0
2016-05-05 14:15:00,64.65,64.66,64.53,64.54,11273.0,53.8639,53.8722,53.7639,53.7722,11273.0
2016-05-05 14:20:00,64.53,64.75,64.53,64.71,14694.0,53.7639,53.9472,53.7639,53.9139,14694.0
2016-05-05 14:25:00,64.73,64.74,64.58,64.59,13440.0,53.9305,53.9389,53.8056,53.8139,13440.0
2016-05-05 14:30:00,64.6,64.69,64.58,64.66,11258.0,53.8222,53.8972,53.8056,53.8722,11258.0
2016-05-05 14:35:00,64.65,64.72,64.58,64.62,27113.0,53.8639,53.9222,53.8056,53.8389,27113.0
2016-05-05 14:40:00,64.61,64.73,64.56,64.67,21613.0,53.8306,53.9305,53.7889,53.8805,21613.0
2016-05-05 14:45:00,64.65,64.76,64.65,64.66,12321.0,53.8639,53.9555,53.8639,53.8722,12321.0
2016-05-05 14:50:00,64.67,64.76,64.66,64.69,46499.0,53.8805,53.9555,53.8722,53.8972,46499.0
2016-05-05 14:55:00,64.69,64.71,64.56,64.56,11943.0,53.8972,53.9139,53.7889,53.7889,11943.0
2016-05-05 15:00:00,64.56,64.59,64.43,64.44,18994.0,53.7889,53.8139,53.6806,53.6889,18994.0
2016-05-05 15:05:00,64.46,64.52,64.39,64.47,20992.0,53.7056,53.7556,53.6473,53.7139,20992.0
2016-05-05 15:10:00,64.48,64.62,64.46,64.56,14666.0,53.7222,53.8389,53.7056,53.7889,14666.0
2016-05-05 15:15:00,64.57,64.58,64.33,64.43,25442.0,53.7972,53.8056,53.5973,53.6806,25442.0
2016-05-05 15:20:00,64.43,64.52,64.42,64.51,35842.0,53.6806,53.7556,53.6723,53.7472,35842.0
2016-05-05 15:25:00,64.5,64.52,64.39,64.43,25233.0,53.7389,53.7556,53.6473,53.6806,25233.0
2016-05-05 15:30:00,64.44,64.5,64.27,64.33,50687.0,53.6889,53.7389,53.5473,53.5973,50687.0
2016-05-05 15:35:00,64.31,64.38,64.25,64.3,46088.0,53.5806,53.6389,53.5306,53.5723,46088.0
2016-05-05 15:40:00,64.31,64.45,64.31,64.4,67177.0,53.5806,53.6972,53.5806,53.6556,67177.0
2016-05-05 15:45:00,64.41,64.45,64.25,64.26,62941.0,53.6639,53.6972,53.5306,53.5389,62941.0
2016-05-05 15:50:00,64.28,64.33,64.26,64.29,68572.0,53.5556,53.5973,53.5389,53.5639,68572.0
2016-05-05 15:55:00,64.29,64.37,64.26,64.36,113028.0,53.5639,53.6306,53.5389,53.6223,113028.0
2016-05-06 09:30:00,64.2,64.22,63.85,63.85,72373.0,53.489,53.5056,53.1974,53.1974,72373.0
2016-05-06 09:35:00,63.85,64.2,63.56,64.11,26693.0,53.1974,53.489,52.9557,53.414,26693.0
2016-05-06 09:40:00,64.09,64.5,64.08,64.12,20515.0,53.3973,53.7389,53.389,53.4223,20515.0
2016-05-06 09:45:00,64.13,64.16,63.8,63.88,22428.0,53.4306,53.4556,53.1557,53.2223,22428.0
2016-05-06 09:50:00,63.89,64.03,63.67,63.74,15089.0,53.2307,53.3473,53.0474,53.1057,15089.0
2016-05-06 09:55:00,63.75,64.04,63.75,63.81,15326.0,53.114,53.3557,53.114,53.164,15326.0
2016-05-06 10:00:00,63.83,64.08,63.64,64.03,23898.0,53.1807,53.389,53.0224,53.3473,23898.0
2016-05-06 10:05:00,64.07,64.31,63.93,64.19,26695.0,53.3806,53.5806,53.264,53.4806,26695.0
2016-05-06 10:10:00,64.19,64.25,63.78,63.78,13701.0,53.4806,53.5306,53.139,53.139,13701.0
2016-05-06 10:15:00,63.75,63.85,63.74,63.74,20361.0,53.114,53.1974,53.1057,53.1057,20361.0
2016-05-06 10:20:00,63.74,63.74,63.34,63.35,34368.0,53.1057,53.1057,52.7724,52.7808,34368.0
2016-05-06 10:25:00,63.33,63.6,63.29,63.54,31484.0,52.7641,52.9891,52.7308,52.9391,31484.0
2016-05-06 10:30:00,63.5,63.72,63.44,63.61,21056.0,52.9057,53.089,52.8558,52.9974,21056.0
2016-05-06 10:35:00,63.58,63.6,63.31,63.33,14198.0,52.9724,52.9891,52.7474,52.7641,14198.0
2016-05-06 10:40:00,63.33,63.44,63.26,63.33,26310.0,52.7641,52.8558,52.7058,52.7641,26310.0
2016-05-06 10:45:00,63.32,63.33,63.11,63.22,47121.0,52.7558,52.7641,52.5808,52.6725,47121.0
2016-05-06 10:50:00,63.22,63.47,63.21,63.45,70922.0,52.6725,52.8808,52.6641,52.8641,70922.0
2016-05-06 10:55:00,63.46,63.46,63.31,63.39,28013.0,52.8724,52.8724,52.7474,52.8141,28013.0
2016-05-06 11:00:00,63.37,63.48,63.32,63.33,27082.0,52.7974,52.8891,52.7558,52.7641,27082.0
2016-05-06 11:05:00,63.32,63.38,63.2,63.22,35311.0,52.7558,52.8058,52.6558,52.6725,35311.0
2016-05-06 11:10:00,63.23,63.27,63.12,63.13,33416.0,52.6808,52.7141,52.5891,52.5975,33416.0
2016-05-06 11:15:00,63.15,63.37,63.13,63.27,35820.0,52.6141,52.7974,52.5975,52.7141,35820.0
2016-05-06 11:20:00,63.27,63.41,63.23,63.25,24257.0,52.7141,52.8308,52.6808,52.6975,24257.0
2016-05-06 11:25:00,63.25,63.34,63.24,63.3,16440.0,52.6975,52.7724,52.6891,52.7391,16440.0
2016-05-06 11:30:00,63.3,63.34,63.2,63.2,26568.0,52.7391,52.7724,52.6558,52.6558,26568.0
2016-05-06 11:35:00,63.21,63.21,63.11,63.13,12821.0,52.6641,52.6641,52.5808,52.5975,12821.0
2016-05-06 11:40:00,63.13,63.14,62.98,62.98,39281.0,52.5975,52.6058,52.4725,52.4725,39281.0
2016-05-06 11:45:00,62.99,63.0,62.7,62.72,36929.0,52.4808,52.4892,52.2392,52.2559,36929.0
2016-05-06 11:50:00,62.73,62.83,62.66,62.68,60500.0,52.2642,52.3475,52.2059,52.2226,60500.0
2016-05-06 11:55:00,62.67,62.73,62.62,62.64,19727.0,52.2142,52.2642,52.1726,52.1892,19727.0
2016-05-06 12:00:00,62.67,62.9,62.64,62.83,25319.0,52.2142,52.4058,52.1892,52.3475,25319.0
2016-05-06 12:05:00,62.82,62.99,62.81,62.91,22976.0,52.3392,52.4808,52.3309,52.4142,22976.0
2016-05-06 12:10:00,62.92,63.12,62.92,63.05,32177.0,52.4225,52.5891,52.4225,52.5308,32177.0
2016-05-06 12:15:00,63.05,63.06,62.89,62.9,24077.0,52.5308,52.5392,52.3975,52.4058,24077.0
2016-05-06 12:20:00,62.9,62.96,62.76,62.93,41731.0,52.4058,52.4558,52.2892,52.4308,41731.0
2016-05-06 12:25:00,62.93,63.08,62.88,63.05,16843.0,52.4308,52.5558,52.3892,52.5308,16843.0
2016-05-06 12:30:00,63.06,63.08,63.01,63.06,13613.0,52.5392,52.5558,52.4975,52.5392,13613.0
2016-05-06 12:35:00,63.05,63.17,63.0,63.12,23015.0,52.5308,52.6308,52.4892,52.5891,23015.0
2016-05-06 12:40:00,63.11,63.3,63.1,63.28,29105.0,52.5808,52.7391,52.5725,52.7224,29105.0
2016-05-06 12:45:00,63.25,63.26,63.2,63.22,13280.0,52.6975,52.7058,52.6558,52.6725,13280.0
2016-05-06 12:50:00,63.2,63.23,63.13,63.22,19457.0,52.6558,52.6808,52.5975,52.6725,19457.0
2016-05-06 12:55:00,63.23,63.37,63.23,63.34,20696.0,52.6808,52.7974,52.6808,52.7724,20696.0
2016-05-06 13:00:00,63.36,63.39,63.29,63.31,13942.0,52.7891,52.8141,52.7308,52.7474,13942.0
2016-05-06 13:05:00,63.32,63.44,63.3,63.43,16205.0,52.7558,52.8558,52.7391,52.8474,16205.0
2016-05-06 13:10:00,63.42,63.58,63.42,63.56,25241.0,52.8391,52.9724,52.8391,52.9557,25241.0
2016-05-06 13:15:00,63.56,63.64,63.54,63.6,26220.0,52.9557,53.0224,52.9391,52.9891,26220.0
2016-05-06 13:20:00,63.61,63.68,63.61,63.66,35608.0,52.9974,53.0557,52.9974,53.0391,35608.0
2016-05-06 13:25:00,63.64,63.67,63.6,63.63,31931.0,53.0224,53.0474,52.9891,53.0141,31931.0
2016-05-06 13:30:00,63.6,63.61,63.43,63.44,38787.0,52.9891,52.9974,52.8474,52.8558,38787.0
2016-05-06 13:35:00,63.44,63.56,63.42,63.55,65520.0,52.8558,52.9557,52.8391,52.9474,65520.0
2016-05-06 13:40:00,63.54,63.6,63.37,63.48,56903.0,52.9391,52.9891,52.7974,52.8891,56903.0
2016-05-06 13:45:00,63.48,63.7,63.48,63.67,70280.0,52.8891,53.0724,52.8891,53.0474,70280.0
2016-05-06 13:50:00,63.67,63.8,63.66,63.79,23584.0,53.0474,53.1557,53.0391,53.1474,23584.0
2016-05-06 13:55:00,63.8,63.97,63.77,63.96,18881.0,53.1557,53.2973,53.1307,53.289,18881.0
2016-05-06 14:00:00,63.95,64.07,63.88,64.07,20903.0,53.2807,53.3806,53.2223,53.3806,20903.0
2016-05-06 14:05:00,64.08,64.25,64.03,64.23,31349.0,53.389,53.5306,53.3473,53.514,31349.0
2016-05-06 14:10:00,64.23,64.24,64.15,64.22,18206.0,53.514,53.5223,53.4473,53.5056,18206.0
2016-05-06 14:15:00,64.24,64.33,64.22,64.29,26579.0,53.5223,53.5973,53.5056,53.5639,26579.0
2016-05-06 14:20:00,64.31,64.34,64.2,64.24,90780.0,53.5806,53.6056,53.489,53.5223,90780.0
2016-05-06 14:25:00,64.24,64.39,64.22,64.32,25464.0,53.5223,53.6473,53.5056,53.5889,25464.0
2016-05-06 14:30:00,64.34,64.44,64.28,64.44,28792.0,53.6056,53.6889,53.5556,53.6889,28792.0
2016-05-06 14:35:00,64.43,64.46,64.37,64.46,28749.0,53.6806,53.7056,53.6306,53.7056,28749.0
2016-05-06 14:40:00,64.45,64.54,64.42,64.5,39152.0,53.6972,53.7722,53.6723,53.7389,39152.0
2016-05-06 14:45:00,64.5,64.52,64.37,64.39,53404.0,53.7389,53.7556,53.6306,53.6473,53404.0
2016-05-06 14:50:00,64.39,64.44,64.34,64.42,23359.0,53.6473,53.6889,53.6056,53.6723,23359.0
2016-05-06 14:55:00,64.42,64.47,64.32,64.39,71780.0,53.6723,53.7139,53.5889,53.6473,71780.0
2016-05-06 15:00:00,64.39,64.49,64.36,64.48,24076.0,53.6473,53.7306,53.6223,53.7222,24076.0
2016-05-06 15:05:00,64.47,64.53,64.44,64.45,30342.0,53.7139,53.7639,53.6889,53.6972,30342.0
2016-05-06 15:10:00,64.45,64.51,64.44,64.45,25002.0,53.6972,53.7472,53.6889,53.6972,25002.0
2016-05-06 15:15:00,64.46,64.53,64.43,64.52,22752.0,53.7056,53.7639,53.6806,53.7556,22752.0
2016-05-06 15:20:00,64.51,64.56,64.48,64.54,14319.0,53.7472,53.7889,53.7222,53.7722,14319.0
2016-05-06 15:25:00,64.54,64.61,64.5,64.51,22802.0,53.7722,53.8306,53.7389,53.7472,22802.0
2016-05-06 15:30:00,64.5,64.53,64.38,64.4,33219.0,53.7389,53.7639,53.6389,53.6556,33219.0
2016-05-06 15:35:00,64.4,64.52,64.4,64.44,23511.0,53.6556,53.7556,53.6556,53.6889,23511.0
2016-05-06 15:40:00,64.44,64.45,64.29,64.3,30013.0,53.6889,53.6972,53.5639,53.5723,30013.0
2016-05-06 15:45:00,64.31,64.48,64.31,64.45,69027.0,53.5806,53.7222,53.5806,53.6972,69027.0
2016-05-06 15:50:00,64.45,64.57,64.42,64.55,84980.0,53.6972,53.7972,53.6723,53.7806,84980.0
2016-05-06 15:55:00,64.56,64.65,64.54,64.63,161109.0,53.7889,53.8639,53.7722,53.8472,161109.0
2016-05-09 09:30:00,64.42,64.97,64.42,64.97,40210.0,53.6723,54.1305,53.6723,54.1305,40210.0
2016-05-09 09:35:00,64.95,65.25,64.9,65.01,34164.0,54.1138,54.3638,54.0722,54.1638,34164.0
2016-05-09 09:40:00,65.03,65.18,64.98,65.09,40750.0,54.1805,54.3055,54.1388,54.2305,40750.0
2016-05-09 09:45:00,65.11,65.39,65.05,65.28,48448.0,54.2471,54.4804,54.1971,54.3888,48448.0
2016-05-09 09:50:00,65.29,65.56,65.26,65.36,64433.0,54.3971,54.6221,54.3721,54.4554,64433.0
2016-05-09 09:55:00,65.37,65.53,65.18,65.53,51383.0,54.4638,54.5971,54.3055,54.5971,51383.0
2016-05-09 10:00:00,65.57,65.57,65.23,65.29,37984.0,54.6304,54.6304,54.3471,54.3971,37984.0
2016-05-09 10:05:00,65.31,65.46,65.28,65.37,28056.0,54.4138,54.5387,54.3888,54.4638,28056.0
2016-05-09 10:10:00,65.36,65.47,65.26,65.29,32411.0,54.4554,54.5471,54.3721,54.3971,32411.0
2016-05-09 10:15:00,65.28,65.41,65.23,65.27,54484.0,54.3888,54.4971,54.3471,54.3804,54484.0
2016-05-09 10:20:00,65.29,65.41,64.95,64.96,55402.0,54.3971,54.4971,54.1138,54.1222,55402.0
2016-05-09 10:25:00,64.96,65.09,64.89,64.93,14282.0,54.1222,54.2305,54.0638,54.0972,14282.0
2016-05-09 10:30:00,64.92,64.97,64.86,64.92,21575.0,54.0888,54.1305,54.0388,54.0888,21575.0
2016-05-09 10:35:00,64.92,65.0,64.83,65.0,37901.0,54.0888,54.1555,54.0138,54.1555,37901.0
2016-05-09 10:40:00,64.97,65.19,64.97,65.15,22773.0,54.1305,54.3138,54.1305,54.2805,22773.0
2016-05-09 10:45:00,65.13,65.18,65.08,65.14,14452.0,54.2638,54.3055,54.2221,54.2721,14452.0
2016-05-09 10:50:00,65.15,65.2,65.05,65.09,23228.0,54.2805,54.3221,54.1971,54.2305,23228.0
2016-05-09 10:55:00,65.09,65.13,65.05,65.13,20939.0,54.2305,54.2638,54.1971,54.2638,20939.0
2016-05-09 11:00:00,65.1,65.37,65.09,65.31,31106.0,54.2388,54.4638,54.2305,54.4138,31106.0
2016-05-09 11:05:00,65.3,65.31,65.2,65.21,12872.0,54.4054,54.4138,54.3221,54.3305,12872.0
2016-05-09 11:10:00,65.19,65.21,64.93,64.95,32236.0,54.3138,54.3305,54.0972,54.1138,32236.0
2016-05-09 11:15:00,64.95,65.02,64.92,64.94,27419.0,54.1138,54.1722,54.0888,54.1055,27419.0
2016-05-09 11:20:00,64.93,64.98,64.89,64.96,11141.0,54.0972,54.1388,54.0638,54.1222,11141.0
2016-05-09 11:25:00,64.95,65.0,64.88,65.0,23694.0,54.1138,54.1555,54.0555,54.1555,23694.0
2016-05-09 11:30:00,64.99,65.08,64.99,65.08,33077.0,54.1472,54.2221,54.1472,54.2221,33077.0
2016-05-09 11:35:00,65.09,65.22,65.09,65.21,12509.0,54.2305,54.3388,54.2305,54.3305,12509.0
2016-05-09 11:40:00,65.2,65.23,65.12,65.22,14530.0,54.3221,54.3471,54.2555,54.3388,14530.0
2016-05-09 11:45:00,65.23,65.34,65.13,65.13,24613.0,54.3471,54.4388,54.2638,54.2638,24613.0
2016-05-09 11:50:00,65.17,65.19,65.1,65.11,12274.0,54.2971,54.3138,54.2388,54.2471,12274.0
2016-05-09 11:55:00,65.1,65.21,65.09,65.1,17559.0,54.2388,54.3305,54.2305,54.2388,17559.0
2016-05-09 12:00:00,65.09,65.16,65.08,65.11,12368.0,54.2305,54.2888,54.2221,54.2471,12368.0
2016-05-09 12:05:00,65.12,65.15,64.98,65.0,17588.0,54.2555,54.2805,54.1388,54.1555,17588.0
2016-05-09 12:10:00,64.99,65.17,64.97,65.17,26097.0,54.1472,54.2971,54.1305,54.2971,26097.0
2016-05-09 12:15:00,65.18,65.22,65.11,65.17,24984.0,54.3055,54.3388,54.2471,54.2971,24984.0
2016-05-09 12:20:00,65.16,65.31,65.16,65.28,9368.0,54.2888,54.4138,54.2888,54.3888,9368.0
2016-05-09 12:25:00,65.29,65.36,65.21,65.28,11298.0,54.3971,54.4554,54.3305,54.3888,11298.0
2016-05-09 12:30:00,65.26,65.28,65.19,65.22,11185.0,54.3721,54.3888,54.3138,54.3388,11185.0
2016-05-09 12:35:00,65.23,65.26,65.13,65.18,51951.0,54.3471,54.3721,54.2638,54.3055,51951.0
2016-05-09 12:40:00,65.19,65.27,65.16,65.19,69310.0,54.3138,54.3804,54.2888,54.3138,69310.0
2016-05-09 12:45:00,65.2,65.28,65.2,65.24,58165.0,54.3221,54.3888,54.3221,54.3554,58165.0
2016-05-09 12:50:00,65.25,65.25,65.12,65.18,18892.0,54.3638,54.3638,54.2555,54.3055,18892.0
2016-05-09 12:55:00,65.16,65.19,65.1,65.16,6609.0,54.2888,54.3138,54.2388,54.2888,6609.0
2016-05-09 13:00:00,65.17,65.25,65.16,65.25,10792.0,54.2971,54.3638,54.2888,54.3638,10792.0
2016-05-09 13:05:00,65.25,65.25,65.16,65.16,11771.0,54.3638,54.3638,54.2888,54.2888,11771.0
2016-05-09 13:10:00,65.18,65.3,65.17,65.28,17070.0,54.3055,54.4054,54.2971,54.3888,17070.0
2016-05-09 13:15:00,65.3,65.3,65.11,65.11,9134.0,54.4054,54.4054,54.2471,54.2471,9134.0
2016-05-09 13:20:00,65.12,65.16,65.09,65.14,11024.0,54.2555,54.2888,54.2305,54.2721,11024.0
2016-05-09 13:25:00,65.16,65.19,65.11,65.18,9024.0,54.2888,54.3138,54.2471,54.3055,9024.0
2016-05-09 13:30:00,65.19,65.24,65.16,65.23,8121.0,54.3138,54.3554,54.2888,54.3471,8121.0
2016-05-09 13:35:00,65.22,65.23,65.1,65.11,7647.0,54.3388,54.3471,54.2388,54.2471,7647.0
2016-05-09 13:40:00,65.14,65.19,65.09,65.16,7607.0,54.2721,54.3138,54.2305,54.2888,7607.0
2016-05-09 13:45:00,65.17,65.18,65.07,65.12,6900.0,54.2971,54.3055,54.2138,54.2555,6900.0
2016-05-09 13:50:00,65.1,65.16,65.09,65.11,9357.0,54.2388,54.2888,54.2305,54.2471,9357.0
2016-05-09 13:55:00,65.1,65.13,65.07,65.13,13602.0,54.2388,54.2638,54.2138,54.2638,13602.0
2016-05-09 14:00:00,65.14,65.23,65.13,65.16,6625.0,54.2721,54.3471,54.2638,54.2888,6625.0
2016-05-09 14:05:00,65.16,65.16,65.06,65.08,19071.0,54.2888,54.2888,54.2055,54.2221,19071.0
2016-05-09 14:10:00,65.07,65.09,65.02,65.04,19113.0,54.2138,54.2305,54.1722,54.1888,19113.0
2016-05-09 14:15:00,65.03,65.03,64.97,65.0,21935.0,54.1805,54.1805,54.1305,54.1555,21935.0
2016-05-09 14:20:00,65.0,65.12,64.97,65.08,20988.0,54.1555,54.2555,54.1305,54.2221,20988.0
2016-05-09 14:25:00,65.1,65.19,65.1,65.17,16644.0,54.2388,54.3138,54.2388,54.2971,16644.0
2016-05-09 14:30:00,65.18,65.22,65.16,65.2,14500.0,54.3055,54.3388,54.2888,54.3221,14500.0
2016-05-09 14:35:00,65.19,65.24,65.16,65.22,14081.0,54.3138,54.3554,54.2888,54.3388,14081.0
2016-05-09 14:40:00,65.23,65.24,65.2,65.21,14967.0,54.3471,54.3554,54.3221,54.3305,14967.0
2016-05-09 14:45:00,65.23,65.24,65.2,65.23,6902.0,54.3471,54.3554,54.3221,54.3471,6902.0
2016-05-09 14:50:00,65.24,65.37,65.23,65.35,17689.0,54.3554,54.4638,54.3471,54.4471,17689.0
2016-05-09 14:55:00,65.36,65.39,65.33,65.36,6140.0,54.4554,54.4804,54.4304,54.4554,6140.0
2016-05-09 15:00:00,65.37,65.38,65.21,65.22,10732.0,54.4638,54.4721,54.3305,54.3388,10732.0
2016-05-09 15:05:00,65.21,65.23,65.13,65.17,24590.0,54.3305,54.3471,54.2638,54.2971,24590.0
2016-05-09 15:10:00,65.18,65.2,65.13,65.14,12213.0,54.3055,54.3221,54.2638,54.2721,12213.0
2016-05-09 15:15:00,65.13,65.22,65.13,65.18,15186.0,54.2638,54.3388,54.2638,54.3055,15186.0
2016-05-09 15:20:00,65.18,65.22,65.11,65.13,23533.0,54.3055,54.3388,54.2471,54.2638,23533.0
2016-05-09 15:25:00,65.13,65.16,65.12,65.15,28181.0,54.2638,54.2888,54.2555,54.2805,28181.0
2016-05-09 15:30:00,65.15,65.18,65.05,65.05,47268.0,54.2805,54.3055,54.1971,54.1971,47268.0
2016-05-09 15:35:00,65.06,65.09,65.04,65.05,25413.0,54.2055,54.2305,54.1888,54.1971,25413.0
2016-05-09 15:40:00,65.05,65.11,65.04,65.06,35738.0,54.1971,54.2471,54.1888,54.2055,35738.0
2016-05-09 15:45:00,65.06,65.12,65.06,65.1,41238.0,54.2055,54.2555,54.2055,54.2388,41238.0
2016-05-09 15:50:00,65.1,65.1,65.04,65.04,97407.0,54.2388,54.2388,54.1888,54.1888,97407.0
2016-05-09 15:55:00,65.04,65.1,65.01,65.05,124929.0,54.1888,54.2388,54.1638,54.1971,124929.0
2016-05-10 09:30:00,64.9,65.0,64.42,64.7,49926.0,54.2889,54.3726,53.8874,54.1216,49926.0
2016-05-10 09:35:00,64.72,64.72,63.97,64.05,36448.0,54.1384,54.1384,53.511,53.5779,36448.0
2016-05-10 09:40:00,64.03,64.2,63.95,64.19,23835.0,53.5612,53.7034,53.4943,53.695,23835.0
2016-05-10 09:45:00,64.19,64.37,64.13,64.34,18797.0,53.695,53.8456,53.6448,53.8205,18797.0
2016-05-10 09:50:00,64.36,64.66,64.35,64.43,33663.0,53.8372,54.0882,53.8289,53.8958,33663.0
2016-05-10 09:55:00,64.48,64.53,64.27,64.28,15282.0,53.9376,53.9794,53.7619,53.7703,15282.0
2016-05-10 10:00:00,64.26,64.39,64.05,64.05,42281.0,53.7536,53.8623,53.5779,53.5779,42281.0
2016-05-10 10:05:00,64.06,64.15,63.92,64.02,41925.0,53.5863,53.6616,53.4692,53.5528,41925.0
2016-05-10 10:10:00,64.03,64.18,64.0,64.07,16492.0,53.5612,53.6866,53.5361,53.5946,16492.0
2016-05-10 10:15:00,64.03,64.21,63.84,63.88,17022.0,53.5612,53.7117,53.4022,53.4357,17022.0
2016-05-10 10:20:00,63.85,64.17,63.75,64.17,132512.0,53.4106,53.6783,53.327,53.6783,132512.0
2016-05-10 10:25:00,64.19,64.51,64.14,64.37,32197.0,53.695,53.9627,53.6532,53.8456,32197.0
2016-05-10 10:30:00,64.39,64.55,64.31,64.52,38373.0,53.8623,53.9962,53.7954,53.9711,38373.0
2016-05-10 10:35:00,64.55,64.59,64.44,64.48,14023.0,53.9962,54.0296,53.9041,53.9376,14023.0
2016-05-10 10:40:00,64.52,64.72,64.52,64.66,12999.0,53.9711,54.1384,53.9711,54.0882,12999.0
2016-05-10 10:45:00,64.65,64.7,64.59,64.69,11651.0,54.0798,54.1216,54.0296,54.1133,11651.0
2016-05-10 10:50:00,64.7,64.74,64.59,64.64,12206.0,54.1216,54.1551,54.0296,54.0714,12206.0
2016-05-10 10:55:00,64.69,64.69,64.55,64.61,15350.0,54.1133,54.1133,53.9962,54.0463,15350.0
2016-05-10 11:00:00,64.59,64.67,64.57,64.64,21100.0,54.0296,54.0965,54.0129,54.0714,21100.0
2016-05-10 11:05:00,64.63,64.77,64.6,64.77,19170.0,54.0631,54.1802,54.038,54.1802,19170.0
2016-05-10 11:10:00,64.76,64.8,64.71,64.77,24479.0,54.1718,54.2053,54.13,54.1802,24479.0
2016-05-10 11:15:00,64.73,64.73,64.49,64.53,15085.0,54.1467,54.1467,53.946,53.9794,15085.0
2016-05-10 11:20:00,64.51,64.65,64.47,64.65,17584.0,53.9627,54.0798,53.9292,54.0798,17584.0
2016-05-10 11:25:00,64.65,64.69,64.54,64.67,36290.0,54.0798,54.1133,53.9878,54.0965,36290.0
2016-05-10 11:30:00,64.66,64.67,64.58,64.59,15833.0,54.0882,54.0965,54.0212,54.0296,15833.0
2016-05-10 11:35:00,64.61,64.64,64.44,64.44,23763.0,54.0463,54.0714,53.9041,53.9041,23763.0
2016-05-10 11:40:00,64.45,64.51,64.33,64.49,18270.0,53.9125,53.9627,53.8121,53.946,18270.0
2016-05-10 11:45:00,64.49,64.51,64.44,64.46,7143.0,53.946,53.9627,53.9041,53.9209,7143.0
2016-05-10 11:50:00,64.5,64.6,64.47,64.56,21833.0,53.9543,54.038,53.9292,54.0045,21833.0
2016-05-10 11:55:00,64.56,64.67,64.51,64.63,70776.0,54.0045,54.0965,53.9627,54.0631,70776.0
2016-05-10 12:00:00,64.63,64.7,64.62,64.67,18112.0,54.0631,54.1216,54.0547,54.0965,18112.0
2016-05-10 12:05:00,64.68,64.73,64.65,64.66,37619.0,54.1049,54.1467,54.0798,54.0882,37619.0
2016-05-10 12:10:00,64.68,64.8,64.68,64.75,33861.0,54.1049,54.2053,54.1049,54.1635,33861.0
2016-05-10 12:15:00,64.75,64.83,64.74,64.75,13266.0,54.1635,54.2304,54.1551,54.1635,13266.0
2016-05-10 12:20:00,64.76,64.95,64.71,64.95,47605.0,54.1718,54.3308,54.13,54.3308,47605.0
2016-05-10 12:25:00,64.95,65.06,64.95,65.02,57715.0,54.3308,54.4228,54.3308,54.3893,57715.0
2016-05-10 12:30:00,65.02,65.05,64.96,64.99,12770.0,54.3893,54.4144,54.3391,54.3642,12770.0
2016-05-10 12:35:00,64.96,64.99,64.79,64.79,21528.0,54.3391,54.3642,54.1969,54.1969,21528.0
2016-05-10 12:40:00,64.79,64.85,64.78,64.81,13650.0,54.1969,54.2471,54.1885,54.2136,13650.0
2016-05-10 12:45:00,64.83,64.96,64.79,64.92,10742.0,54.2304,54.3391,54.1969,54.3057,10742.0
2016-05-10 12:50:00,64.95,65.09,64.91,65.09,7336.0,54.3308,54.4479,54.2973,54.4479,7336.0
2016-05-10 12:55:00,65.07,65.07,64.99,65.01,26412.0,54.4311,54.4311,54.3642,54.3809,26412.0
2016-05-10 13:00:00,65.02,65.11,65.01,65.02,16767.0,54.3893,54.4646,54.3809,54.3893,16767.0
2016-05-10 13:05:00,65.03,65.09,64.99,65.01,12527.0,54.3977,54.4479,54.3642,54.3809,12527.0
2016-05-10 13:10:00,65.03,65.06,64.94,64.94,37410.0,54.3977,54.4228,54.3224,54.3224,37410.0
2016-05-10 13:15:00,64.96,65.02,64.93,64.96,14514.0,54.3391,54.3893,54.314,54.3391,14514.0
2016-05-10 13:20:00,64.96,65.0,64.91,64.91,12981.0,54.3391,54.3726,54.2973,54.2973,12981.0
2016-05-10 13:25:00,64.91,64.92,64.86,64.92,6250.0,54.2973,54.3057,54.2555,54.3057,6250.0
2016-05-10 13:30:00,64.95,64.99,64.88,64.9,27976.0,54.3308,54.3642,54.2722,54.2889,27976.0
2016-05-10 13:35:00,64.89,64.95,64.87,64.88,7705.0,54.2806,54.3308,54.2638,54.2722,7705.0
2016-05-10 13:40:00,64.9,64.92,64.77,64.81,7554.0,54.2889,54.3057,54.1802,54.2136,7554.0
2016-05-10 13:45:00,64.82,64.91,64.8,64.84,6974.0,54.222,54.2973,54.2053,54.2387,6974.0
2016-05-10 13:50:00,64.84,64.94,64.82,64.92,12397.0,54.2387,54.3224,54.222,54.3057,12397.0
2016-05-10 13:55:00,64.92,65.01,64.9,64.96,11383.0,54.3057,54.3809,54.2889,54.3391,11383.0
2016-05-10 14:00:00,64.96,65.01,64.93,64.97,42628.0,54.3391,54.3809,54.314,54.3475,42628.0
2016-05-10 14:05:00,64.96,64.98,64.87,64.88,13811.0,54.3391,54.3558,54.2638,54.2722,13811.0
2016-05-10 14:10:00,64.87,64.89,64.81,64.81,9443.0,54.2638,54.2806,54.2136,54.2136,9443.0
2016-05-10 14:15:00,64.8,64.84,64.77,64.82,14256.0,54.2053,54.2387,54.1802,54.222,14256.0
2016-05-10 14:20:00,64.82,64.89,64.82,64.85,17983.0,54.222,54.2806,54.222,54.2471,17983.0
2016-05-10 14:25:00,64.84,64.9,64.84,64.9,11711.0,54.2387,54.2889,54.2387,54.2889,11711.0
2016-05-10 14:30:00,64.89,64.95,64.88,64.89,10858.0,54.2806,54.3308,54.2722,54.2806,10858.0
2016-05-10 14:35:00,64.88,64.95,64.87,64.94,6899.0,54.2722,54.3308,54.2638,54.3224,6899.0
2016-05-10 14:40:00,64.94,64.94,64.87,64.9,7120.0,54.3224,54.3224,54.2638,54.2889,7120.0
2016-05-10 14:45:00,64.9,64.94,64.83,64.84,7799.0,54.2889,54.3224,54.2304,54.2387,7799.0
2016-05-10 14:50:00,64.82,64.86,64.81,64.84,5693.0,54.222,54.2555,54.2136,54.2387,5693.0
2016-05-10 14:55:00,64.82,64.82,64.75,64.76,6731.0,54.222,54.222,54.1635,54.1718,6731.0
2016-05-10 15:00:00,64.77,64.82,64.76,64.8,11321.0,54.1802,54.222,54.1718,54.2053,11321.0
2016-05-10 15:05:00,64.79,64.79,64.72,64.75,8827.0,54.1969,54.1969,54.1384,54.1635,8827.0
2016-05-10 15:10:00,64.75,64.8,64.73,64.73,21913.0,54.1635,54.2053,54.1467,54.1467,21913.0
2016-05-10 15:15:00,64.76,64.81,64.7,64.7,16112.0,54.1718,54.2136,54.1216,54.1216,16112.0
2016-05-10 15:20:00,64.71,64.73,64.66,64.71,20783.0,54.13,54.1467,54.0882,54.13,20783.0
2016-05-10 15:25:00,64.72,64.77,64.72,64.75,19489.0,54.1384,54.1802,54.1384,54.1635,19489.0
2016-05-10 15:30:00,64.75,64.76,64.71,64.71,19325.0,54.1635,54.1718,54.13,54.13,19325.0
2016-05-10 15:35:00,64.72,64.74,64.69,64.72,11407.0,54.1384,54.1551,54.1133,54.1384,11407.0
2016-05-10 15:40:00,64.72,64.85,64.7,64.82,44352.0,54.1384,54.2471,54.1216,54.222,44352.0
2016-05-10 15:45:00,64.82,64.82,64.73,64.74,38941.0,54.222,54.222,54.1467,54.1551,38941.0
2016-05-10 15:50:00,64.75,64.85,64.75,64.81,53312.0,54.1635,54.2471,54.1635,54.2136,53312.0
2016-05-10 15:55:00,64.81,64.93,64.76,64.86,179618.0,54.2136,54.314,54.1718,54.2555,179618.0
2016-05-11 09:30:00,64.66,64.7,64.49,64.66,35775.0,54.0882,54.1216,53.946,54.0882,35775.0
2016-05-11 09:35:00,64.66,64.76,64.51,64.71,20960.0,54.0882,54.1718,53.9627,54.13,20960.0
2016-05-11 09:40:00,64.76,65.1,64.71,65.05,77103.0,54.1718,54.4562,54.13,54.4144,77103.0
2016-05-11 09:45:00,65.02,65.3,65.0,65.0,38504.0,54.3893,54.6235,54.3726,54.3726,38504.0
2016-05-11 09:50:00,65.01,65.03,64.88,64.98,18388.0,54.3809,54.3977,54.2722,54.3558,18388.0
2016-05-11 09:55:00,64.98,65.31,64.92,65.29,30444.0,54.3558,54.6319,54.3057,54.6152,30444.0
2016-05-11 10:00:00,65.27,65.27,65.11,65.19,7652.0,54.5984,54.5984,54.4646,54.5315,7652.0
2016-05-11 10:05:00,65.19,65.23,65.1,65.11,16889.0,54.5315,54.565,54.4562,54.4646,16889.0
2016-05-11 10:10:00,65.11,65.12,64.95,65.09,16423.0,54.4646,54.473,54.3308,54.4479,16423.0
2016-05-11 10:15:00,65.11,65.14,64.86,64.89,13804.0,54.4646,54.4897,54.2555,54.2806,13804.0
2016-05-11 10:20:00,64.87,65.15,64.86,65.09,22938.0,54.2638,54.4981,54.2555,54.4479,22938.0
2016-05-11 10:25:00,65.11,65.15,64.89,65.0,41392.0,54.4646,54.4981,54.2806,54.3726,41392.0
2016-05-11 10:30:00,64.99,65.18,64.99,65.13,31630.0,54.3642,54.5231,54.3642,54.4813,31630.0
2016-05-11 10:35:00,65.14,65.2,64.94,64.96,22070.0,54.4897,54.5399,54.3224,54.3391,22070.0
2016-05-11 10:40:00,64.99,65.0,64.84,64.95,15872.0,54.3642,54.3726,54.2387,54.3308,15872.0
2016-05-11 10:45:00,64.97,64.98,64.86,64.86,13349.0,54.3475,54.3558,54.2555,54.2555,13349.0
2016-05-11 10:50:00,64.83,64.86,64.7,64.82,31427.0,54.2304,54.2555,54.1216,54.222,31427.0
2016-05-11 10:55:00,64.84,65.02,64.82,64.95,32598.0,54.2387,54.3893,54.222,54.3308,32598.0
2016-05-11 11:00:00,64.91,64.94,64.73,64.73,12340.0,54.2973,54.3224,54.1467,54.1467,12340.0
2016-05-11 11:05:00,64.72,64.9,64.68,64.86,24013.0,54.1384,54.2889,54.1049,54.2555,24013.0
2016-05-11 11:10:00,64.86,64.94,64.82,64.89,25054.0,54.2555,54.3224,54.222,54.2806,25054.0
2016-05-11 11:15:00,64.91,64.96,64.86,64.9,13809.0,54.2973,54.3391,54.2555,54.2889,13809.0
2016-05-11 11:20:00,64.87,64.92,64.71,64.86,59962.0,54.2638,54.3057,54.13,54.2555,59962.0
2016-05-11 11:25:00,64.86,64.91,64.82,64.85,16100.0,54.2555,54.2973,54.222,54.2471,16100.0
2016-05-11 11:30:00,64.84,64.97,64.78,64.91,136390.0,54.2387,54.3475,54.1885,54.2973,136390.0
2016-05-11 11:35:00,64.95,65.05,64.88,64.88,44227.0,54.3308,54.4144,54.2722,54.2722,44227.0
2016-05-11 11:40:00,64.89,65.0,64.82,64.99,14085.0,54.2806,54.3726,54.222,54.3642,14085.0
2016-05-11 11:45:00,65.0,65.2,65.0,65.1,33269.0,54.3726,54.5399,54.3726,54.4562,33269.0
2016-05-11 11:50:00,65.11,65.2,65.1,65.19,17805.0,54.4646,54.5399,54.4562,54.5315,17805.0
2016-05-11 11:55:00,65.19,65.2,65.12,65.14,21006.0,54.5315,54.5399,54.473,54.4897,21006.0
2016-05-11 12:00:00,65.12,65.12,64.92,64.99,10527.0,54.473,54.473,54.3057,54.3642,10527.0
2016-05-11 12:05:00,64.98,65.07,64.97,65.07,8976.0,54.3558,54.4311,54.3475,54.4311,8976.0
2016-05-11 12:10:00,65.09,65.1,65.05,65.1,7250.0,54.4479,54.4562,54.4144,54.4562,7250.0
2016-05-11 12:15:00,65.1,65.12,65.03,65.05,10540.0,54.4562,54.473,54.3977,54.4144,10540.0
2016-05-11 12:20:00,65.07,65.09,64.95,64.97,8998.0,54.4311,54.4479,54.3308,54.3475,8998.0
2016-05-11 12:25:00,64.97,65.05,64.96,65.0,11273.0,54.3475,54.4144,54.3391,54.3726,11273.0
2016-05-11 12:30:00,65.0,65.05,65.0,65.02,17784.0,54.3726,54.4144,54.3726,54.3893,17784.0
2016-05-11 12:35:00,65.04,65.16,65.04,65.16,17721.0,54.406,54.5064,54.406,54.5064,17721.0
2016-05-11 12:40:00,65.17,65.22,65.16,65.2,17954.0,54.5148,54.5566,54.5064,54.5399,17954.0
2016-05-11 12:45:00,65.2,65.22,65.13,65.13,4033.0,54.5399,54.5566,54.4813,54.4813,4033.0
2016-05-11 12:50:00,65.12,65.12,64.95,64.95,10330.0,54.473,54.473,54.3308,54.3308,10330.0
2016-05-11 12:55:00,64.97,64.98,64.93,64.95,14417.0,54.3475,54.3558,54.314,54.3308,14417.0
2016-05-11 13:00:00,64.95,65.01,64.94,64.95,6589.0,54.3308,54.3809,54.3224,54.3308,6589.0
2016-05-11 13:05:00,64.95,65.06,64.94,65.06,10603.0,54.3308,54.4228,54.3224,54.4228,10603.0
2016-05-11 13:10:00,65.07,65.13,65.07,65.1,9496.0,54.4311,54.4813,54.4311,54.4562,9496.0
2016-05-11 13:15:00,65.09,65.12,65.06,65.08,5050.0,54.4479,54.473,54.4228,54.4395,5050.0
2016-05-11 13:20:00,65.07,65.1,65.02,65.02,5500.0,54.4311,54.4562,54.3893,54.3893,5500.0
2016-05-11 13:25:00,65.03,65.05,64.97,65.04,9069.0,54.3977,54.4144,54.3475,54.406,9069.0
2016-05-11 13:30:00,65.06,65.13,65.05,65.08,6203.0,54.4228,54.4813,54.4144,54.4395,6203.0
2016-05-11 13:35:00,65.09,65.09,64.99,65.04,9221.0,54.4479,54.4479,54.3642,54.406,9221.0
2016-05-11 13:40:00,65.04,65.04,64.87,64.87,8755.0,54.406,54.406,54.2638,54.2638,8755.0
2016-05-11 13:45:00,64.89,64.92,64.86,64.89,6124.0,54.2806,54.3057,54.2555,54.2806,6124.0
2016-05-11 13:50:00,64.87,64.87,64.76,64.79,13177.0,54.2638,54.2638,54.1718,54.1969,13177.0
2016-05-11 13:55:00,64.8,64.83,64.74,64.74,21312.0,54.2053,54.2304,54.1551,54.1551,21312.0
2016-05-11 14:00:00,64.72,64.75,64.64,64.65,10290.0,54.1384,54.1635,54.0714,54.0798,10290.0
2016-05-11 14:05:00,64.64,64.64,64.55,64.55,9632.0,54.0714,54.0714,53.9962,53.9962,9632.0
2016-05-11 14:10:00,64.54,64.68,64.54,64.62,21397.0,53.9878,54.1049,53.9878,54.0547,21397.0
2016-05-11 14:15:00,64.62,64.65,64.56,64.57,6600.0,54.0547,54.0798,54.0045,54.0129,6600.0
2016-05-11 14:20:00,64.56,64.56,64.47,64.49,14122.0,54.0045,54.0045,53.9292,53.946,14122.0
2016-05-11 14:25:00,64.5,64.64,64.48,64.63,24917.0,53.9543,54.0714,53.9376,54.0631,24917.0
2016-05-11 14:30:00,64.62,64.63,64.56,64.56,6750.0,54.0547,54.0631,54.0045,54.0045,6750.0
2016-05-11 14:35:00,64.56,64.61,64.55,64.55,10137.0,54.0045,54.0463,53.9962,53.9962,10137.0
2016-05-11 14:40:00,64.52,64.56,64.45,64.5,12205.0,53.9711,54.0045,53.9125,53.9543,12205.0
2016-05-11 14:45:00,64.49,64.49,64.38,64.43,13297.0,53.946,53.946,53.8539,53.8958,13297.0
2016-05-11 14:50:00,64.42,64.48,64.4,64.43,14784.0,53.8874,53.9376,53.8707,53.8958,14784.0
2016-05-11 14:55:00,64.43,64.43,64.35,64.38,12030.0,53.8958,53.8958,53.8289,53.8539,12030.0
2016-05-11 15:00:00,64.41,64.48,64.4,64.44,7777.0,53.879,53.9376,53.8707,53.9041,7777.0
2016-05-11 15:05:00,64.45,64.57,64.44,64.48,11225.0,53.9125,54.0129,53.9041,53.9376,11225.0
2016-05-11 15:10:00,64.48,64.58,64.48,64.51,19560.0,53.9376,54.0212,53.9376,53.9627,19560.0
2016-05-11 15:15:00,64.52,64.56,64.46,64.48,10494.0,53.9711,54.0045,53.9209,53.9376,10494.0
2016-05-11 15:20:00,64.46,64.51,64.45,64.47,9883.0,53.9209,53.9627,53.9125,53.9292,9883.0
2016-05-11 15:25:00,64.48,64.54,64.47,64.49,15220.0,53.9376,53.9878,53.9292,53.946,15220.0
2016-05-11 15:30:00,64.51,64.56,64.49,64.52,11875.0,53.9627,54.0045,53.946,53.9711,11875.0
2016-05-11 15:35:00,64.52,64.57,64.48,64.55,62177.0,53.9711,54.0129,53.9376,53.9962,62177.0
2016-05-11 15:40:00,64.55,64.58,64.53,64.55,61567.0,53.9962,54.0212,53.9794,53.9962,61567.0
2016-05-11 15:45:00,64.56,64.61,64.54,64.56,43516.0,54.0045,54.0463,53.9878,54.0045,43516.0
2016-05-11 15:50:00,64.56,64.57,64.52,64.55,72563.0,54.0045,54.0129,53.9711,53.9962,72563.0
2016-05-11 15:55:00,64.56,64.64,64.55,64.59,170181.0,54.0045,54.0714,53.9962,54.0296,170181.0
2016-05-12 09:30:00,64.85,64.95,64.66,64.83,27952.0,54.2471,54.3308,54.0882,54.2304,27952.0
2016-05-12 09:35:00,64.85,64.93,64.68,64.78,13943.0,54.2471,54.314,54.1049,54.1885,13943.0
2016-05-12 09:40:00,64.75,64.77,64.4,64.5,138542.0,54.1635,54.1802,53.8707,53.9543,138542.0
2016-05-12 09:45:00,64.44,64.46,63.92,63.92,93781.0,53.9041,53.9209,53.4692,53.4692,93781.0
2016-05-12 09:50:00,63.9,63.96,63.68,63.68,22608.0,53.4524,53.5026,53.2684,53.2684,22608.0
2016-05-12 09:55:00,63.66,63.66,63.2,63.26,46783.0,53.2517,53.2517,52.8669,52.9171,46783.0
2016-05-12 10:00:00,63.22,63.3,63.12,63.21,67996.0,52.8836,52.9505,52.8,52.8752,67996.0
2016-05-12 10:05:00,63.2,63.2,62.98,63.0,85193.0,52.8669,52.8669,52.6828,52.6996,85193.0
2016-05-12 10:10:00,62.98,63.06,62.7,62.87,134209.0,52.6828,52.7498,52.4486,52.5908,134209.0
2016-05-12 10:15:00,62.87,62.89,62.49,62.52,68797.0,52.5908,52.6076,52.273,52.2981,68797.0
2016-05-12 10:20:00,62.5,62.64,62.41,62.53,56579.0,52.2813,52.3984,52.206,52.3064,56579.0
2016-05-12 10:25:00,62.56,62.87,62.4,62.72,59149.0,52.3315,52.5908,52.1977,52.4654,59149.0
2016-05-12 10:30:00,62.7,62.76,62.54,62.66,60969.0,52.4486,52.4988,52.3148,52.4152,60969.0
2016-05-12 10:35:00,62.64,62.94,62.63,62.67,53545.0,52.3984,52.6494,52.3901,52.4235,53545.0
2016-05-12 10:40:00,62.67,62.68,62.18,62.2,66108.0,52.4235,52.4319,52.0136,52.0304,66108.0
2016-05-12 10:45:00,62.2,62.36,62.12,62.19,56745.0,52.0304,52.1642,51.9635,52.022,56745.0
2016-05-12 10:50:00,62.17,62.23,61.79,61.89,96670.0,52.0053,52.0555,51.6874,51.7711,96670.0
2016-05-12 10:55:00,61.89,62.01,61.72,61.77,67226.0,51.7711,51.8714,51.6289,51.6707,67226.0
2016-05-12 11:00:00,61.77,62.03,61.77,61.98,58802.0,51.6707,51.8882,51.6707,51.8463,58802.0
2016-05-12 11:05:00,61.98,62.03,61.72,61.75,54317.0,51.8463,51.8882,51.6289,51.6539,54317.0
2016-05-12 11:10:00,61.77,61.77,61.52,61.59,45092.0,51.6707,51.6707,51.4616,51.5201,45092.0
2016-05-12 11:15:00,61.58,61.6,61.37,61.54,58686.0,51.5117,51.5285,51.3361,51.4783,58686.0
2016-05-12 11:20:00,61.57,61.65,61.53,61.59,37622.0,51.5034,51.5703,51.4699,51.5201,37622.0
2016-05-12 11:25:00,61.59,61.78,61.55,61.77,58089.0,51.5201,51.679,51.4866,51.6707,58089.0
2016-05-12 11:30:00,61.76,61.78,61.63,61.68,91632.0,51.6623,51.679,51.5536,51.5954,91632.0
2016-05-12 11:35:00,61.68,61.77,61.64,61.67,38267.0,51.5954,51.6707,51.5619,51.587,38267.0
2016-05-12 11:40:00,61.67,61.68,61.47,61.58,99126.0,51.587,51.5954,51.4197,51.5117,99126.0
2016-05-12 11:45:00,61.58,61.72,61.55,61.62,49911.0,51.5117,51.6289,51.4866,51.5452,49911.0
2016-05-12 11:50:00,61.63,61.64,61.5,61.52,39843.0,51.5536,51.5619,51.4448,51.4616,39843.0
2016-05-12 11:55:00,61.53,61.58,61.38,61.45,32800.0,51.4699,51.5117,51.3444,51.403,32800.0
2016-05-12 12:00:00,61.44,61.61,61.37,61.61,56690.0,51.3946,51.5368,51.3361,51.5368,56690.0
2016-05-12 12:05:00,61.61,61.74,61.54,61.57,50023.0,51.5368,51.6456,51.4783,51.5034,50023.0
2016-05-12 12:10:00,61.56,61.72,61.56,61.61,43137.0,51.495,51.6289,51.495,51.5368,43137.0
2016-05-12 12:15:00,61.61,61.67,61.55,61.67,26800.0,51.5368,51.587,51.4866,51.587,26800.0
2016-05-12 12:20:00,61.67,61.73,61.66,61.72,35923.0,51.587,51.6372,51.5787,51.6289,35923.0
2016-05-12 12:25:00,61.72,61.76,61.7,61.73,33393.0,51.6289,51.6623,51.6121,51.6372,33393.0
2016-05-12 12:30:00,61.73,61.73,61.59,61.6,38104.0,51.6372,51.6372,51.5201,51.5285,38104.0
2016-05-12 12:35:00,61.6,61.65,61.44,61.45,33385.0,51.5285,51.5703,51.3946,51.403,33385.0
2016-05-12 12:40:00,61.44,61.59,61.42,61.59,32581.0,51.3946,51.5201,51.3779,51.5201,32581.0
2016-05-12 12:45:00,61.58,61.66,61.56,61.65,33136.0,51.5117,51.5787,51.495,51.5703,33136.0
2016-05-12 12:50:00,61.65,61.65,61.54,61.54,32169.0,51.5703,51.5703,51.4783,51.4783,32169.0
2016-05-12 12:55:00,61.54,61.64,61.49,61.51,34989.0,51.4783,51.5619,51.4365,51.4532,34989.0
2016-05-12 13:00:00,61.51,61.55,61.44,61.5,48280.0,51.4532,51.4866,51.3946,51.4448,48280.0
2016-05-12 13:05:00,61.51,61.59,61.47,61.47,35722.0,51.4532,51.5201,51.4197,51.4197,35722.0
2016-05-12 13:10:00,61.45,61.45,61.21,61.22,44758.0,51.403,51.403,51.2022,51.2106,44758.0
2016-05-12 13:15:00,61.22,61.23,61.06,61.06,38584.0,51.2106,51.219,51.0768,51.0768,38584.0
2016-05-12 13:20:00,61.06,61.21,61.05,61.17,37714.0,51.0768,51.2022,51.0684,51.1688,37714.0
2016-05-12 13:25:00,61.17,61.32,61.15,61.16,68667.0,51.1688,51.2943,51.152,51.1604,68667.0
2016-05-12 13:30:00,61.16,61.17,60.92,61.01,71819.0,51.1604,51.1688,50.9597,51.0349,71819.0
2016-05-12 13:35:00,60.98,61.24,60.96,61.15,297775.0,51.0098,51.2273,50.9931,51.152,297775.0
2016-05-12 13:40:00,61.15,61.36,61.12,61.34,69823.0,51.152,51.3277,51.127,51.311,69823.0
2016-05-12 13:45:00,61.35,61.45,61.29,61.29,65715.0,51.3193,51.403,51.2692,51.2692,65715.0
2016-05-12 13:50:00,61.3,61.33,61.15,61.25,35835.0,51.2775,51.3026,51.152,51.2357,35835.0
2016-05-12 13:55:00,61.26,61.56,61.25,61.54,80825.0,51.2441,51.495,51.2357,51.4783,80825.0
2016-05-12 14:00:00,61.54,61.78,61.5,61.63,72478.0,51.4783,51.679,51.4448,51.5536,72478.0
2016-05-12 14:05:00,61.63,61.71,61.46,61.46,42519.0,51.5536,51.6205,51.4114,51.4114,42519.0
2016-05-12 14:10:00,61.49,61.83,61.46,61.73,36809.0,51.4365,51.7209,51.4114,51.6372,36809.0
2016-05-12 14:15:00,61.7,61.79,61.5,61.77,62586.0,51.6121,51.6874,51.4448,51.6707,62586.0
2016-05-12 14:20:00,61.78,61.93,61.74,61.87,65759.0,51.679,51.8045,51.6456,51.7543,65759.0
2016-05-12 14:25:00,61.9,62.09,61.89,62.09,47647.0,51.7794,51.9384,51.7711,51.9384,47647.0
2016-05-12 14:30:00,62.09,62.09,61.95,61.99,58022.0,51.9384,51.9384,51.8212,51.8547,58022.0
2016-05-12 14:35:00,62.0,62.0,61.9,61.91,22796.0,51.8631,51.8631,51.7794,51.7878,22796.0
2016-05-12 14:40:00,61.9,62.0,61.9,61.97,31265.0,51.7794,51.8631,51.7794,51.838,31265.0
2016-05-12 14:45:00,61.96,62.23,61.96,62.23,88399.0,51.8296,52.0555,51.8296,52.0555,88399.0
2016-05-12 14:50:00,62.22,62.29,62.16,62.18,23550.0,52.0471,52.1057,51.9969,52.0136,23550.0
2016-05-12 14:55:00,62.18,62.18,62.06,62.09,18789.0,52.0136,52.0136,51.9133,51.9384,18789.0
2016-05-12 15:00:00,62.08,62.13,62.02,62.12,33570.0,51.93,51.9718,51.8798,51.9635,33570.0
2016-05-12 15:05:00,62.12,62.13,62.02,62.04,27900.0,51.9635,51.9718,51.8798,51.8965,27900.0
2016-05-12 15:10:00,62.03,62.11,62.03,62.03,47183.0,51.8882,51.9551,51.8882,51.8882,47183.0
2016-05-12 15:15:00,62.03,62.06,61.87,61.92,32045.0,51.8882,51.9133,51.7543,51.7962,32045.0
2016-05-12 15:20:00,61.92,61.96,61.84,61.85,33316.0,51.7962,51.8296,51.7292,51.7376,33316.0
2016-05-12 15:25:00,61.86,61.94,61.84,61.89,31750.0,51.746,51.8129,51.7292,51.7711,31750.0
2016-05-12 15:30:00,61.9,61.9,61.69,61.76,50321.0,51.7794,51.7794,51.6038,51.6623,50321.0
2016-05-12 15:35:00,61.77,61.86,61.75,61.84,47129.0,51.6707,51.746,51.6539,51.7292,47129.0
2016-05-12 15:40:00,61.85,61.88,61.73,61.76,39913.0,51.7376,51.7627,51.6372,51.6623,39913.0
2016-05-12 15:45:00,61.75,61.83,61.74,61.78,54330.0,51.6539,51.7209,51.6456,51.679,54330.0
2016-05-12 15:50:00,61.77,61.81,61.67,61.69,101376.0,51.6707,51.7041,51.587,51.6038,101376.0
2016-05-12 15:55:00,61.7,61.7,61.51,61.66,198095.0,51.6121,51.6121,51.4532,51.5787,198095.0
2016-05-13 09:30:00,60.97,61.85,60.85,61.36,212957.0,51.0015,51.7376,50.9011,51.3277,212957.0
2016-05-13 09:35:00,61.36,61.99,61.36,61.45,102238.0,51.3277,51.8547,51.3277,51.403,102238.0
2016-05-13 09:40:00,61.43,61.5,61.01,61.42,130260.0,51.3863,51.4448,51.0349,51.3779,130260.0
2016-05-13 09:45:00,61.41,61.66,61.25,61.66,170902.0,51.3695,51.5787,51.2357,51.5787,170902.0
2016-05-13 09:50:00,61.66,61.68,61.16,61.49,100571.0,51.5787,51.5954,51.1604,51.4365,100571.0
2016-05-13 09:55:00,61.44,61.58,61.25,61.5,37224.0,51.3946,51.5117,51.2357,51.4448,37224.0
2016-05-13 10:00:00,61.52,61.62,61.43,61.55,46102.0,51.4616,51.5452,51.3863,51.4866,46102.0
2016-05-13 10:05:00,61.51,61.56,61.22,61.41,54602.0,51.4532,51.495,51.2106,51.3695,54602.0
2016-05-13 10:10:00,61.39,61.39,61.16,61.23,62207.0,51.3528,51.3528,51.1604,51.219,62207.0
2016-05-13 10:15:00,61.22,61.28,61.11,61.24,47788.0,51.2106,51.2608,51.1186,51.2273,47788.0
2016-05-13 10:20:00,61.24,61.24,60.95,61.03,57141.0,51.2273,51.2273,50.9847,51.0517,57141.0
2016-05-13 10:25:00,61.01,61.04,60.57,60.58,121439.0,51.0349,51.06,50.6669,50.6752,121439.0
2016-05-13 10:30:00,60.57,60.67,60.43,60.57,86245.0,50.6669,50.7505,50.5498,50.6669,86245.0
2016-05-13 10:35:00,60.57,60.84,60.57,60.79,56949.0,50.6669,50.8927,50.6669,50.8509,56949.0
2016-05-13 10:40:00,60.79,61.15,60.7,60.77,73619.0,50.8509,51.152,50.7756,50.8342,73619.0
2016-05-13 10:45:00,60.76,61.21,60.72,61.03,57163.0,50.8258,51.2022,50.7924,51.0517,57163.0
2016-05-13 10:50:00,60.98,61.33,60.98,61.21,60453.0,51.0098,51.3026,51.0098,51.2022,60453.0
2016-05-13 10:55:00,61.25,61.34,61.12,61.19,50395.0,51.2357,51.311,51.127,51.1855,50395.0
2016-05-13 11:00:00,61.15,61.7,61.15,61.68,90411.0,51.152,51.6121,51.152,51.5954,90411.0
2016-05-13 11:05:00,61.67,61.74,61.5,61.55,48603.0,51.587,51.6456,51.4448,51.4866,48603.0
2016-05-13 11:10:00,61.56,61.74,61.53,61.53,38451.0,51.495,51.6456,51.4699,51.4699,38451.0
2016-05-13 11:15:00,61.53,61.69,61.5,61.6,34539.0,51.4699,51.6038,51.4448,51.5285,34539.0
2016-05-13 11:20:00,61.6,61.82,61.55,61.69,34885.0,51.5285,51.7125,51.4866,51.6038,34885.0
2016-05-13 11:25:00,61.68,61.86,61.67,61.76,32177.0,51.5954,51.746,51.587,51.6623,32177.0
2016-05-13 11:30:00,61.75,61.81,61.71,61.74,33044.0,51.6539,51.7041,51.6205,51.6456,33044.0
2016-05-13 11:35:00,61.68,61.82,61.56,61.74,29086.0,51.5954,51.7125,51.495,51.6456,29086.0
2016-05-13 11:40:00,61.74,61.8,61.62,61.76,41799.0,51.6456,51.6958,51.5452,51.6623,41799.0
2016-05-13 11:45:00,61.73,61.83,61.69,61.73,16936.0,51.6372,51.7209,51.6038,51.6372,16936.0
2016-05-13 11:50:00,61.72,61.98,61.66,61.94,28759.0,51.6289,51.8463,51.5787,51.8129,28759.0
2016-05-13 11:55:00,61.93,61.99,61.84,61.86,51366.0,51.8045,51.8547,51.7292,51.746,51366.0
2016-05-13 12:00:00,61.85,61.87,61.67,61.71,22076.0,51.7376,51.7543,51.587,51.6205,22076.0
2016-05-13 12:05:00,61.74,61.9,61.73,61.8,14554.0,51.6456,51.7794,51.6372,51.6958,14554.0
2016-05-13 12:10:00,61.8,61.89,61.74,61.82,18941.0,51.6958,51.7711,51.6456,51.7125,18941.0
2016-05-13 12:15:00,61.83,61.95,61.83,61.84,25601.0,51.7209,51.8212,51.7209,51.7292,25601.0
2016-05-13 12:20:00,61.84,62.03,61.82,62.02,23430.0,51.7292,51.8882,51.7125,51.8798,23430.0
2016-05-13 12:25:00,62.03,62.24,62.02,62.1,40108.0,51.8882,52.0638,51.8798,51.9467,40108.0
2016-05-13 12:30:00,62.13,62.14,62.02,62.05,17636.0,51.9718,51.9802,51.8798,51.9049,17636.0
2016-05-13 12:35:00,62.04,62.08,61.79,61.82,11288.0,51.8965,51.93,51.6874,51.7125,11288.0
2016-05-13 12:40:00,61.8,61.83,61.66,61.71,20519.0,51.6958,51.7209,51.5787,51.6205,20519.0
2016-05-13 12:45:00,61.69,61.74,61.62,61.71,17070.0,51.6038,51.6456,51.5452,51.6205,17070.0
2016-05-13 12:50:00,61.67,61.75,61.61,61.68,12187.0,51.587,51.6539,51.5368,51.5954,12187.0
2016-05-13 12:55:00,61.69,61.72,61.48,61.54,22120.0,51.6038,51.6289,51.4281,51.4783,22120.0
2016-05-13 13:00:00,61.53,61.76,61.53,61.73,14831.0,51.4699,51.6623,51.4699,51.6372,14831.0
2016-05-13 13:05:00,61.75,61.76,61.59,61.7,18991.0,51.6539,51.6623,51.5201,51.6121,18991.0
2016-05-13 13:10:00,61.7,61.82,61.68,61.81,25764.0,51.6121,51.7125,51.5954,51.7041,25764.0
2016-05-13 13:15:00,61.8,61.87,61.79,61.84,112719.0,51.6958,51.7543,51.6874,51.7292,112719.0
2016-05-13 13:20:00,61.87,61.96,61.82,61.84,309142.0,51.7543,51.8296,51.7125,51.7292,309142.0
2016-05-13 13:25:00,61.83,61.83,61.51,61.51,20264.0,51.7209,51.7209,51.4532,51.4532,20264.0
2016-05-13 13:30:00,61.5,61.51,61.37,61.41,42458.0,51.4448,51.4532,51.3361,51.3695,42458.0
2016-05-13 13:35:00,61.4,61.4,61.24,61.25,51727.0,51.3612,51.3612,51.2273,51.2357,51727.0
2016-05-13 13:40:00,61.23,61.31,61.21,61.28,33622.0,51.219,51.2859,51.2022,51.2608,33622.0
2016-05-13 13:45:00,61.29,61.29,60.99,60.99,44997.0,51.2692,51.2692,51.0182,51.0182,44997.0
2016-05-13 13:50:00,60.99,60.99,60.79,60.83,42889.0,51.0182,51.0182,50.8509,50.8844,42889.0
2016-05-13 13:55:00,60.85,60.91,60.82,60.89,19793.0,50.9011,50.9513,50.876,50.9346,19793.0
2016-05-13 14:00:00,60.89,61.22,60.85,61.17,34490.0,50.9346,51.2106,50.9011,51.1688,34490.0
2016-05-13 14:05:00,61.15,61.28,61.12,61.28,17306.0,51.152,51.2608,51.127,51.2608,17306.0
2016-05-13 14:10:00,61.27,61.28,61.19,61.26,13290.0,51.2524,51.2608,51.1855,51.2441,13290.0
2016-05-13 14:15:00,61.27,61.27,61.08,61.12,13833.0,51.2524,51.2524,51.0935,51.127,13833.0
2016-05-13 14:20:00,61.11,61.12,60.85,60.88,17513.0,51.1186,51.127,50.9011,50.9262,17513.0
2016-05-13 14:25:00,60.88,60.98,60.83,60.88,24028.0,50.9262,51.0098,50.8844,50.9262,24028.0
2016-05-13 14:30:00,60.86,60.93,60.77,60.91,28671.0,50.9095,50.968,50.8342,50.9513,28671.0
2016-05-13 14:35:00,60.9,60.92,60.71,60.75,38803.0,50.9429,50.9597,50.784,50.8174,38803.0
2016-05-13 14:40:00,60.75,60.75,60.62,60.68,27321.0,50.8174,50.8174,50.7087,50.7589,27321.0
2016-05-13 14:45:00,60.69,60.81,60.67,60.72,33722.0,50.7673,50.8676,50.7505,50.7924,33722.0
2016-05-13 14:50:00,60.73,60.77,60.6,60.63,40998.0,50.8007,50.8342,50.692,50.7171,40998.0
2016-05-13 14:55:00,60.64,60.74,60.53,60.61,49240.0,50.7254,50.8091,50.6334,50.7003,49240.0
2016-05-13 15:00:00,60.6,60.66,60.55,60.64,54139.0,50.692,50.7422,50.6501,50.7254,54139.0
2016-05-13 15:05:00,60.64,60.68,60.47,60.48,77843.0,50.7254,50.7589,50.5832,50.5916,77843.0
2016-05-13 15:10:00,60.48,60.81,60.46,60.8,44866.0,50.5916,50.8676,50.5749,50.8593,44866.0
2016-05-13 15:15:00,60.81,60.91,60.81,60.84,47562.0,50.8676,50.9513,50.8676,50.8927,47562.0
2016-05-13 15:20:00,60.84,60.9,60.82,60.83,45397.0,50.8927,50.9429,50.876,50.8844,45397.0
2016-05-13 15:25:00,60.83,60.84,60.69,60.72,92777.0,50.8844,50.8927,50.7673,50.7924,92777.0
2016-05-13 15:30:00,60.71,60.88,60.71,60.88,58069.0,50.784,50.9262,50.784,50.9262,58069.0
2016-05-13 15:35:00,60.89,60.91,60.83,60.84,72279.0,50.9346,50.9513,50.8844,50.8927,72279.0
2016-05-13 15:40:00,60.84,60.91,60.78,60.79,86701.0,50.8927,50.9513,50.8425,50.8509,86701.0
2016-05-13 15:45:00,60.78,60.83,60.65,60.8,87662.0,50.8425,50.8844,50.7338,50.8593,87662.0
2016-05-13 15:50:00,60.8,60.8,60.69,60.7,103180.0,50.8593,50.8593,50.7673,50.7756,103180.0
2016-05-13 15:55:00,60.7,60.77,60.66,60.75,160189.0,50.7756,50.8342,50.7422,50.8174,160189.0
2016-05-16 09:30:00,61.11,61.75,60.95,61.74,110156.0,51.1186,51.6539,50.9847,51.6456,110156.0
2016-05-16 09:35:00,61.74,62.04,61.69,61.85,109625.0,51.6456,51.8965,51.6038,51.7376,109625.0
2016-05-16 09:40:00,61.91,62.11,61.83,62.02,61706.0,51.7878,51.9551,51.7209,51.8798,61706.0
2016-05-16 09:45:00,62.01,62.33,61.98,62.16,106288.0,51.8714,52.1391,51.8463,51.9969,106288.0
2016-05-16 09:50:00,62.16,62.47,62.15,62.35,54690.0,51.9969,52.2562,51.9885,52.1558,54690.0
2016-05-16 09:55:00,62.34,62.67,62.33,62.63,92175.0,52.1475,52.4235,52.1391,52.3901,92175.0
2016-05-16 10:00:00,62.65,62.69,62.33,62.33,58823.0,52.4068,52.4403,52.1391,52.1391,58823.0
2016-05-16 10:05:00,62.36,62.52,62.15,62.18,50029.0,52.1642,52.2981,51.9885,52.0136,50029.0
2016-05-16 10:10:00,62.19,62.32,62.1,62.13,42284.0,52.022,52.1308,51.9467,51.9718,42284.0
2016-05-16 10:15:00,62.12,62.2,61.97,61.97,43090.0,51.9635,52.0304,51.838,51.838,43090.0
2016-05-16 10:20:00,61.94,62.12,61.87,62.1,44963.0,51.8129,51.9635,51.7543,51.9467,44963.0
2016-05-16 10:25:00,62.11,62.26,62.1,62.24,43388.0,51.9551,52.0806,51.9467,52.0638,43388.0
2016-05-16 10:30:00,62.26,62.44,62.12,62.16,45354.0,52.0806,52.2311,51.9635,51.9969,45354.0
2016-05-16 10:35:00,62.17,62.18,62.09,62.12,27470.0,52.0053,52.0136,51.9384,51.9635,27470.0
2016-05-16 10:40:00,62.1,62.21,62.07,62.09,23015.0,51.9467,52.0387,51.9216,51.9384,23015.0
2016-05-16 10:45:00,62.09,62.2,62.09,62.16,30795.0,51.9384,52.0304,51.9384,51.9969,30795.0
2016-05-16 10:50:00,62.16,62.3,62.16,62.23,20460.0,51.9969,52.114,51.9969,52.0555,20460.0
2016-05-16 10:55:00,62.26,62.3,62.2,62.3,18881.0,52.0806,52.114,52.0304,52.114,18881.0
2016-05-16 11:00:00,62.3,62.35,62.25,62.26,26646.0,52.114,52.1558,52.0722,52.0806,26646.0
2016-05-16 11:05:00,62.26,62.29,62.0,62.0,27245.0,52.0806,52.1057,51.8631,51.8631,27245.0
2016-05-16 11:10:00,62.0,62.0,61.85,61.92,33248.0,51.8631,51.8631,51.7376,51.7962,33248.0
2016-05-16 11:15:00,61.91,61.93,61.77,61.79,33460.0,51.7878,51.8045,51.6707,51.6874,33460.0
2016-05-16 11:20:00,61.77,61.78,61.55,61.58,41867.0,51.6707,51.679,51.4866,51.5117,41867.0
2016-05-16 11:25:00,61.6,61.85,61.6,61.83,55095.0,51.5285,51.7376,51.5285,51.7209,55095.0
2016-05-16 11:30:00,61.84,62.17,61.84,62.06,14356.0,51.7292,52.0053,51.7292,51.9133,14356.0
2016-05-16 11:35:00,62.08,62.14,62.03,62.1,31445.0,51.93,51.9802,51.8882,51.9467,31445.0
2016-05-16 11:40:00,62.12,62.3,62.1,62.28,11424.0,51.9635,52.114,51.9467,52.0973,11424.0
2016-05-16 11:45:00,62.3,62.34,62.06,62.06,23494.0,52.114,52.1475,51.9133,51.9133,23494.0
2016-05-16 11:50:00,62.06,62.1,62.04,62.06,25125.0,51.9133,51.9467,51.8965,51.9133,25125.0
2016-05-16 11:55:00,62.07,62.14,62.05,62.08,17826.0,51.9216,51.9802,51.9049,51.93,17826.0
2016-05-16 12:00:00,62.09,62.11,62.05,62.05,18651.0,51.9384,51.9551,51.9049,51.9049,18651.0
2016-05-16 12:05:00,62.07,62.12,62.05,62.12,16721.0,51.9216,51.9635,51.9049,51.9635,16721.0
2016-05-16 12:10:00,62.12,62.16,62.06,62.08,22666.0,51.9635,51.9969,51.9133,51.93,22666.0
2016-05-16 12:15:00,62.09,62.16,62.05,62.1,16626.0,51.9384,51.9969,51.9049,51.9467,16626.0
2016-05-16 12:20:00,62.09,62.12,62.02,62.03,16194.0,51.9384,51.9635,51.8798,51.8882,16194.0
2016-05-16 12:25:00,62.04,62.09,61.95,61.95,20040.0,51.8965,51.9384,51.8212,51.8212,20040.0
2016-05-16 12:30:00,61.94,62.03,61.94,61.99,13863.0,51.8129,51.8882,51.8129,51.8547,13863.0
2016-05-16 12:35:00,61.99,62.02,61.97,61.98,21686.0,51.8547,51.8798,51.838,51.8463,21686.0
2016-05-16 12:40:00,61.99,62.04,61.95,62.02,17394.0,51.8547,51.8965,51.8212,51.8798,17394.0
2016-05-16 12:45:00,62.02,62.1,62.01,62.09,19916.0,51.8798,51.9467,51.8714,51.9384,19916.0
2016-05-16 12:50:00,62.08,62.13,62.08,62.11,9444.0,51.93,51.9718,51.93,51.9551,9444.0
2016-05-16 12:55:00,62.1,62.15,62.08,62.12,15082.0,51.9467,51.9885,51.93,51.9635,15082.0
2016-05-16 13:00:00,62.13,62.17,62.1,62.11,12045.0,51.9718,52.0053,51.9467,51.9551,12045.0
2016-05-16 13:05:00,62.11,62.12,62.04,62.11,12600.0,51.9551,51.9635,51.8965,51.9551,12600.0
2016-05-16 13:10:00,62.12,62.14,62.1,62.12,10833.0,51.9635,51.9802,51.9467,51.9635,10833.0
2016-05-16 13:15:00,62.13,62.22,62.11,62.19,12345.0,51.9718,52.0471,51.9551,52.022,12345.0
2016-05-16 13:20:00,62.19,62.23,62.16,62.23,11705.0,52.022,52.0555,51.9969,52.0555,11705.0
2016-05-16 13:25:00,62.24,62.26,62.17,62.24,14254.0,52.0638,52.0806,52.0053,52.0638,14254.0
2016-05-16 13:30:00,62.24,62.24,62.19,62.19,18212.0,52.0638,52.0638,52.022,52.022,18212.0
2016-05-16 13:35:00,62.2,62.23,62.18,62.2,15279.0,52.0304,52.0555,52.0136,52.0304,15279.0
2016-05-16 13:40:00,62.2,62.24,62.16,62.16,16934.0,52.0304,52.0638,51.9969,51.9969,16934.0
2016-05-16 13:45:00,62.14,62.2,62.12,62.17,12981.0,51.9802,52.0304,51.9635,52.0053,12981.0
2016-05-16 13:50:00,62.16,62.19,62.15,62.15,101187.0,51.9969,52.022,51.9885,51.9885,101187.0
2016-05-16 13:55:00,62.16,62.23,62.15,62.2,20914.0,51.9969,52.0555,51.9885,52.0304,20914.0
2016-05-16 14:00:00,62.21,62.42,62.21,62.41,28197.0,52.0387,52.2144,52.0387,52.206,28197.0
2016-05-16 14:05:00,62.43,62.48,62.43,62.45,25810.0,52.2228,52.2646,52.2228,52.2395,25810.0
2016-05-16 14:10:00,62.44,62.52,62.43,62.52,26026.0,52.2311,52.2981,52.2228,52.2981,26026.0
2016-05-16 14:15:00,62.52,62.54,62.44,62.44,31527.0,52.2981,52.3148,52.2311,52.2311,31527.0
2016-05-16 14:20:00,62.44,62.48,62.41,62.46,26840.0,52.2311,52.2646,52.206,52.2479,26840.0
2016-05-16 14:25:00,62.47,62.62,62.47,62.62,23943.0,52.2562,52.3817,52.2562,52.3817,23943.0
2016-05-16 14:30:00,62.61,62.66,62.6,62.65,20973.0,52.3733,52.4152,52.365,52.4068,20973.0
2016-05-16 14:35:00,62.63,62.66,62.6,62.62,22147.0,52.3901,52.4152,52.365,52.3817,22147.0
2016-05-16 14:40:00,62.63,62.68,62.6,62.65,28515.0,52.3901,52.4319,52.365,52.4068,28515.0
2016-05-16 14:45:00,62.65,62.7,62.65,62.65,24856.0,52.4068,52.4486,52.4068,52.4068,24856.0
2016-05-16 14:50:00,62.65,62.69,62.64,62.68,22300.0,52.4068,52.4403,52.3984,52.4319,22300.0
2016-05-16 14:55:00,62.68,62.73,62.68,62.73,34992.0,52.4319,52.4737,52.4319,52.4737,34992.0
2016-05-16 15:00:00,62.73,62.84,62.73,62.84,36645.0,52.4737,52.5657,52.4737,52.5657,36645.0
2016-05-16 15:05:00,62.85,62.86,62.8,62.86,28680.0,52.5741,52.5825,52.5323,52.5825,28680.0
2016-05-16 15:10:00,62.85,62.86,62.81,62.82,39789.0,52.5741,52.5825,52.5406,52.549,39789.0
2016-05-16 15:15:00,62.81,62.82,62.78,62.8,23804.0,52.5406,52.549,52.5155,52.5323,23804.0
2016-05-16 15:20:00,62.81,62.81,62.77,62.77,36583.0,52.5406,52.5406,52.5072,52.5072,36583.0
2016-05-16 15:25:00,62.77,62.78,62.68,62.69,29236.0,52.5072,52.5155,52.4319,52.4403,29236.0
2016-05-16 15:30:00,62.68,62.72,62.65,62.66,66227.0,52.4319,52.4654,52.4068,52.4152,66227.0
2016-05-16 15:35:00,62.66,62.68,62.57,62.64,29837.0,52.4152,52.4319,52.3399,52.3984,29837.0
2016-05-16 15:40:00,62.64,62.74,62.62,62.72,68085.0,52.3984,52.4821,52.3817,52.4654,68085.0
2016-05-16 15:45:00,62.72,62.73,62.63,62.64,59250.0,52.4654,52.4737,52.3901,52.3984,59250.0
2016-05-16 15:50:00,62.63,62.64,62.51,62.55,52107.0,52.3901,52.3984,52.2897,52.3231,52107.0
2016-05-16 15:55:00,62.54,62.54,62.39,62.42,130839.0,52.3148,52.3148,52.1893,52.2144,130839.0
2016-05-17 09:30:00,62.13,63.31,62.12,62.69,115755.0,51.9718,52.9589,51.9635,52.4403,115755.0
2016-05-17 09:35:00,62.68,63.06,62.45,62.53,87806.0,52.4319,52.7498,52.2395,52.3064,87806.0
2016-05-17 09:40:00,62.55,62.63,62.22,62.27,76433.0,52.3231,52.3901,52.0471,52.0889,76433.0
2016-05-17 09:45:00,62.19,62.38,61.94,62.26,53305.0,52.022,52.1809,51.8129,52.0806,53305.0
2016-05-17 09:50:00,62.29,62.42,62.14,62.34,70918.0,52.1057,52.2144,51.9802,52.1475,70918.0
2016-05-17 09:55:00,62.32,63.01,62.31,62.97,40628.0,52.1308,52.7079,52.1224,52.6745,40628.0
2016-05-17 10:00:00,62.94,62.97,62.75,62.83,29127.0,52.6494,52.6745,52.4904,52.5574,29127.0
2016-05-17 10:05:00,62.8,62.87,62.53,62.69,48416.0,52.5323,52.5908,52.3064,52.4403,48416.0
2016-05-17 10:10:00,62.7,62.78,62.56,62.76,48526.0,52.4486,52.5155,52.3315,52.4988,48526.0
2016-05-17 10:15:00,62.77,63.06,62.76,63.06,50316.0,52.5072,52.7498,52.4988,52.7498,50316.0
2016-05-17 10:20:00,63.06,63.18,62.97,63.13,52925.0,52.7498,52.8501,52.6745,52.8083,52925.0
2016-05-17 10:25:00,63.17,63.17,62.99,63.08,34216.0,52.8418,52.8418,52.6912,52.7665,34216.0
2016-05-17 10:30:00,63.06,63.06,62.55,62.73,41403.0,52.7498,52.7498,52.3231,52.4737,41403.0
2016-05-17 10:35:00,62.73,63.05,62.7,63.04,21370.0,52.4737,52.7414,52.4486,52.733,21370.0
2016-05-17 10:40:00,63.03,63.26,62.98,63.23,19793.0,52.7247,52.9171,52.6828,52.892,19793.0
2016-05-17 10:45:00,63.22,63.31,63.13,63.2,27100.0,52.8836,52.9589,52.8083,52.8669,27100.0
2016-05-17 10:50:00,63.18,63.23,63.04,63.23,18078.0,52.8501,52.892,52.733,52.892,18078.0
2016-05-17 10:55:00,63.24,63.31,63.11,63.15,15968.0,52.9003,52.9589,52.7916,52.825,15968.0
2016-05-17 11:00:00,63.13,63.21,62.99,63.05,16395.0,52.8083,52.8752,52.6912,52.7414,16395.0
2016-05-17 11:05:00,63.05,63.17,62.97,63.13,30520.0,52.7414,52.8418,52.6745,52.8083,30520.0
2016-05-17 11:10:00,63.15,63.31,63.13,63.24,21955.0,52.825,52.9589,52.8083,52.9003,21955.0
2016-05-17 11:15:00,63.23,63.58,63.23,63.37,52288.0,52.892,53.1847,52.892,53.0091,52288.0
2016-05-17 11:20:00,63.37,63.45,63.31,63.38,117514.0,53.0091,53.076,52.9589,53.0174,117514.0
2016-05-17 11:25:00,63.37,63.37,63.05,63.11,73832.0,53.0091,53.0091,52.7414,52.7916,73832.0
2016-05-17 11:30:00,63.1,63.25,63.03,63.22,79156.0,52.7832,52.9087,52.7247,52.8836,79156.0
2016-05-17 11:35:00,63.23,63.32,63.15,63.32,15365.0,52.892,52.9673,52.825,52.9673,15365.0
2016-05-17 11:40:00,63.32,63.4,63.24,63.37,15860.0,52.9673,53.0342,52.9003,53.0091,15860.0
2016-05-17 11:45:00,63.36,63.48,63.36,63.46,24530.0,53.0007,53.1011,53.0007,53.0844,24530.0
2016-05-17 11:50:00,63.47,63.55,63.33,63.35,22624.0,53.0927,53.1597,52.9756,52.9923,22624.0
2016-05-17 11:55:00,63.35,63.38,63.15,63.16,16151.0,52.9923,53.0174,52.825,52.8334,16151.0
2016-05-17 12:00:00,63.19,63.23,63.15,63.23,11608.0,52.8585,52.892,52.825,52.892,11608.0
2016-05-17 12:05:00,63.22,63.29,63.21,63.28,48184.0,52.8836,52.9422,52.8752,52.9338,48184.0
2016-05-17 12:10:00,63.28,63.29,63.23,63.28,10998.0,52.9338,52.9422,52.892,52.9338,10998.0
2016-05-17 12:15:00,63.27,63.27,63.01,63.05,29399.0,52.9254,52.9254,52.7079,52.7414,29399.0
2016-05-17 12:20:00,63.03,63.14,62.98,63.06,26387.0,52.7247,52.8167,52.6828,52.7498,26387.0
2016-05-17 12:25:00,63.06,63.11,63.05,63.09,8130.0,52.7498,52.7916,52.7414,52.7749,8130.0
2016-05-17 12:30:00,63.09,63.09,62.99,63.02,22149.0,52.7749,52.7749,52.6912,52.7163,22149.0
2016-05-17 12:35:00,63.04,63.22,63.03,63.2,9420.0,52.733,52.8836,52.7247,52.8669,9420.0
2016-05-17 12:40:00,63.19,63.22,63.03,63.04,12652.0,52.8585,52.8836,52.7247,52.733,12652.0
2016-05-17 12:45:00,63.07,63.14,63.03,63.14,6021.0,52.7581,52.8167,52.7247,52.8167,6021.0
2016-05-17 12:50:00,63.14,63.15,63.04,63.06,8540.0,52.8167,52.825,52.733,52.7498,8540.0
2016-05-17 12:55:00,63.05,63.1,63.0,63.1,11662.0,52.7414,52.7832,52.6996,52.7832,11662.0
2016-05-17 13:00:00,63.09,63.11,62.97,63.02,14329.0,52.7749,52.7916,52.6745,52.7163,14329.0
2016-05-17 13:05:00,63.01,63.06,62.99,63.05,17382.0,52.7079,52.7498,52.6912,52.7414,17382.0
2016-05-17 13:10:00,63.06,63.08,62.95,63.03,29044.0,52.7498,52.7665,52.6577,52.7247,29044.0
2016-05-17 13:15:00,63.03,63.05,62.98,63.02,13334.0,52.7247,52.7414,52.6828,52.7163,13334.0
2016-05-17 13:20:00,63.01,63.09,63.01,63.06,15607.0,52.7079,52.7749,52.7079,52.7498,15607.0
2016-05-17 13:25:00,63.07,63.07,62.94,62.94,15132.0,52.7581,52.7581,52.6494,52.6494,15132.0
2016-05-17 13:30:00,62.95,63.13,62.95,63.11,13557.0,52.6577,52.8083,52.6577,52.7916,13557.0
2016-05-17 13:35:00,63.1,63.13,62.98,63.06,40688.0,52.7832,52.8083,52.6828,52.7498,40688.0
2016-05-17 13:40:00,63.06,63.08,63.0,63.03,25038.0,52.7498,52.7665,52.6996,52.7247,25038.0
2016-05-17 13:45:00,63.05,63.06,62.98,63.01,15365.0,52.7414,52.7498,52.6828,52.7079,15365.0
2016-05-17 13:50:00,63.01,63.02,62.92,62.95,10306.0,52.7079,52.7163,52.6327,52.6577,10306.0
2016-05-17 13:55:00,62.96,62.96,62.71,62.72,41909.0,52.6661,52.6661,52.457,52.4654,41909.0
2016-05-17 14:00:00,62.72,62.75,62.58,62.6,30474.0,52.4654,52.4904,52.3482,52.365,30474.0
2016-05-17 14:05:00,62.59,62.61,62.45,62.45,29179.0,52.3566,52.3733,52.2395,52.2395,29179.0
2016-05-17 14:10:00,62.45,62.46,62.34,62.44,22230.0,52.2395,52.2479,52.1475,52.2311,22230.0
2016-05-17 14:15:00,62.42,62.45,62.27,62.35,49277.0,52.2144,52.2395,52.0889,52.1558,49277.0
2016-05-17 14:20:00,62.37,62.38,62.27,62.3,13256.0,52.1726,52.1809,52.0889,52.114,13256.0
2016-05-17 14:25:00,62.29,62.31,62.2,62.3,42910.0,52.1057,52.1224,52.0304,52.114,42910.0
2016-05-17 14:30:00,62.28,62.28,62.16,62.2,19843.0,52.0973,52.0973,51.9969,52.0304,19843.0
2016-05-17 14:35:00,62.15,62.22,62.09,62.21,41220.0,51.9885,52.0471,51.9384,52.0387,41220.0
2016-05-17 14:40:00,62.22,62.24,62.11,62.11,24291.0,52.0471,52.0638,51.9551,51.9551,24291.0
2016-05-17 14:45:00,62.09,62.17,62.08,62.11,22536.0,51.9384,52.0053,51.93,51.9551,22536.0
2016-05-17 14:50:00,62.09,62.15,62.03,62.1,15320.0,51.9384,51.9885,51.8882,51.9467,15320.0
2016-05-17 14:55:00,62.08,62.22,62.04,62.21,25555.0,51.93,52.0471,51.8965,52.0387,25555.0
2016-05-17 15:00:00,62.21,62.34,62.17,62.33,24129.0,52.0387,52.1475,52.0053,52.1391,24129.0
2016-05-17 15:05:00,62.34,62.52,62.34,62.45,25732.0,52.1475,52.2981,52.1475,52.2395,25732.0
2016-05-17 15:10:00,62.45,62.48,62.37,62.4,25692.0,52.2395,52.2646,52.1726,52.1977,25692.0
2016-05-17 15:15:00,62.41,62.42,62.28,62.32,28670.0,52.206,52.2144,52.0973,52.1308,28670.0
2016-05-17 15:20:00,62.33,62.38,62.3,62.33,20114.0,52.1391,52.1809,52.114,52.1391,20114.0
2016-05-17 15:25:00,62.33,62.33,62.18,62.26,22259.0,52.1391,52.1391,52.0136,52.0806,22259.0
2016-05-17 15:30:00,62.27,62.39,62.22,62.35,23773.0,52.0889,52.1893,52.0471,52.1558,23773.0
2016-05-17 15:35:00,62.35,62.48,62.34,62.48,35666.0,52.1558,52.2646,52.1475,52.2646,35666.0
2016-05-17 15:40:00,62.49,62.49,62.29,62.38,42948.0,52.273,52.273,52.1057,52.1809,42948.0
2016-05-17 15:45:00,62.38,62.39,62.27,62.29,22360.0,52.1809,52.1893,52.0889,52.1057,22360.0
2016-05-17 15:50:00,62.31,62.35,62.29,62.35,34636.0,52.1224,52.1558,52.1057,52.1558,34636.0
2016-05-17 15:55:00,62.35,62.35,62.22,62.31,107491.0,52.1558,52.1558,52.0471,52.1224,107491.0
2016-05-18 09:30:00,62.1,62.48,62.01,62.36,24281.0,51.9467,52.2646,51.8714,52.1642,24281.0
2016-05-18 09:35:00,62.35,62.91,62.35,62.91,13780.0,52.1558,52.6243,52.1558,52.6243,13780.0
2016-05-18 09:40:00,62.94,63.33,62.94,63.33,19362.0,52.6494,52.9756,52.6494,52.9756,19362.0
2016-05-18 09:45:00,63.37,63.4,63.02,63.09,17232.0,53.0091,53.0342,52.7163,52.7749,17232.0
2016-05-18 09:50:00,63.11,63.34,62.93,63.34,21963.0,52.7916,52.984,52.641,52.984,21963.0
2016-05-18 09:55:00,63.36,63.6,63.26,63.57,21761.0,53.0007,53.2015,52.9171,53.1764,21761.0
2016-05-18 10:00:00,63.58,63.62,63.34,63.55,16311.0,53.1847,53.2182,52.984,53.1597,16311.0
2016-05-18 10:05:00,63.6,63.65,63.52,63.6,29426.0,53.2015,53.2433,53.1346,53.2015,29426.0
2016-05-18 10:10:00,63.62,63.8,63.62,63.76,48912.0,53.2182,53.3688,53.2182,53.3353,48912.0
2016-05-18 10:15:00,63.77,64.0,63.77,63.93,53879.0,53.3437,53.5361,53.3437,53.4775,53879.0
2016-05-18 10:20:00,63.93,64.19,63.93,64.13,48687.0,53.4775,53.695,53.4775,53.6448,48687.0
2016-05-18 10:25:00,64.15,64.36,64.11,64.33,49657.0,53.6616,53.8372,53.6281,53.8121,49657.0
2016-05-18 10:30:00,64.31,64.31,64.04,64.06,81684.0,53.7954,53.7954,53.5695,53.5863,81684.0
2016-05-18 10:35:00,64.07,64.12,63.92,63.95,60299.0,53.5946,53.6365,53.4692,53.4943,60299.0
2016-05-18 10:40:00,63.94,64.14,63.9,64.13,40190.0,53.4859,53.6532,53.4524,53.6448,40190.0
2016-05-18 10:45:00,64.14,64.27,64.11,64.16,26870.0,53.6532,53.7619,53.6281,53.6699,26870.0
2016-05-18 10:50:00,64.18,64.2,63.97,63.99,27702.0,53.6866,53.7034,53.511,53.5277,27702.0
2016-05-18 10:55:00,63.98,63.98,63.85,63.89,20836.0,53.5193,53.5193,53.4106,53.4441,20836.0
2016-05-18 11:00:00,63.9,64.12,63.87,64.08,31713.0,53.4524,53.6365,53.4273,53.603,31713.0
2016-05-18 11:05:00,64.07,64.09,63.81,63.82,84961.0,53.5946,53.6114,53.3771,53.3855,84961.0
2016-05-18 11:10:00,63.83,63.84,63.64,63.78,59943.0,53.3939,53.4022,53.2349,53.352,59943.0
2016-05-18 11:15:00,63.79,63.94,63.78,63.79,35397.0,53.3604,53.4859,53.352,53.3604,35397.0
2016-05-18 11:20:00,63.78,63.96,63.76,63.77,34466.0,53.352,53.5026,53.3353,53.3437,34466.0
2016-05-18 11:25:00,63.75,64.1,63.75,64.06,23222.0,53.327,53.6197,53.327,53.5863,23222.0
2016-05-18 11:30:00,64.04,64.07,63.97,64.01,22241.0,53.5695,53.5946,53.511,53.5444,22241.0
2016-05-18 11:35:00,64.01,64.08,63.93,63.94,20740.0,53.5444,53.603,53.4775,53.4859,20740.0
2016-05-18 11:40:00,63.94,63.97,63.89,63.93,23218.0,53.4859,53.511,53.4441,53.4775,23218.0
2016-05-18 11:45:00,63.95,64.1,63.94,64.09,23196.0,53.4943,53.6197,53.4859,53.6114,23196.0
2016-05-18 11:50:00,64.1,64.24,64.1,64.12,16207.0,53.6197,53.7368,53.6197,53.6365,16207.0
2016-05-18 11:55:00,64.13,64.18,64.01,64.04,17291.0,53.6448,53.6866,53.5444,53.5695,17291.0
2016-05-18 12:00:00,64.05,64.05,63.9,63.9,20227.0,53.5779,53.5779,53.4524,53.4524,20227.0
2016-05-18 12:05:00,63.9,63.93,63.83,63.89,11831.0,53.4524,53.4775,53.3939,53.4441,11831.0
2016-05-18 12:10:00,63.89,63.89,63.82,63.88,18000.0,53.4441,53.4441,53.3855,53.4357,18000.0
2016-05-18 12:15:00,63.87,63.87,63.79,63.79,27176.0,53.4273,53.4273,53.3604,53.3604,27176.0
2016-05-18 12:20:00,63.8,63.85,63.75,63.83,36171.0,53.3688,53.4106,53.327,53.3939,36171.0
2016-05-18 12:25:00,63.81,63.81,63.66,63.67,21263.0,53.3771,53.3771,53.2517,53.26,21263.0
2016-05-18 12:30:00,63.69,63.82,63.67,63.78,14308.0,53.2768,53.3855,53.26,53.352,14308.0
2016-05-18 12:35:00,63.78,63.85,63.75,63.85,9294.0,53.352,53.4106,53.327,53.4106,9294.0
2016-05-18 12:40:00,63.85,63.91,63.83,63.86,18327.0,53.4106,53.4608,53.3939,53.419,18327.0
2016-05-18 12:45:00,63.85,63.89,63.83,63.83,16439.0,53.4106,53.4441,53.3939,53.3939,16439.0
2016-05-18 12:50:00,63.84,63.92,63.79,63.89,10350.0,53.4022,53.4692,53.3604,53.4441,10350.0
2016-05-18 12:55:00,63.88,64.03,63.85,64.01,14754.0,53.4357,53.5612,53.4106,53.5444,14754.0
2016-05-18 13:00:00,64.04,64.15,64.02,64.06,25637.0,53.5695,53.6616,53.5528,53.5863,25637.0
2016-05-18 13:05:00,64.07,64.08,63.95,63.95,10393.0,53.5946,53.603,53.4943,53.4943,10393.0
2016-05-18 13:10:00,63.95,63.99,63.92,63.94,19119.0,53.4943,53.5277,53.4692,53.4859,19119.0
2016-05-18 13:15:00,63.95,63.95,63.85,63.87,15693.0,53.4943,53.4943,53.4106,53.4273,15693.0
2016-05-18 13:20:00,63.87,64.07,63.86,64.04,23818.0,53.4273,53.5946,53.419,53.5695,23818.0
2016-05-18 13:25:00,64.04,64.05,63.92,63.93,26232.0,53.5695,53.5779,53.4692,53.4775,26232.0
2016-05-18 13:30:00,63.95,64.05,63.93,63.93,17586.0,53.4943,53.5779,53.4775,53.4775,17586.0
2016-05-18 13:35:00,63.95,64.0,63.94,63.94,15443.0,53.4943,53.5361,53.4859,53.4859,15443.0
2016-05-18 13:40:00,63.93,63.95,63.86,63.86,30273.0,53.4775,53.4943,53.419,53.419,30273.0
2016-05-18 13:45:00,63.88,63.98,63.88,63.94,20610.0,53.4357,53.5193,53.4357,53.4859,20610.0
2016-05-18 13:50:00,63.94,64.02,63.91,63.95,36896.0,53.4859,53.5528,53.4608,53.4943,36896.0
2016-05-18 13:55:00,63.96,64.0,63.88,63.88,14034.0,53.5026,53.5361,53.4357,53.4357,14034.0
2016-05-18 14:00:00,63.85,63.85,63.5,63.59,44908.0,53.4106,53.4106,53.1178,53.1931,44908.0
2016-05-18 14:05:00,63.6,63.72,63.31,63.7,21690.0,53.2015,53.3019,52.9589,53.2851,21690.0
2016-05-18 14:10:00,63.67,63.71,63.52,63.53,21435.0,53.26,53.2935,53.1346,53.1429,21435.0
2016-05-18 14:15:00,63.54,63.62,63.33,63.61,18151.0,53.1513,53.2182,52.9756,53.2098,18151.0
2016-05-18 14:20:00,63.61,63.65,63.46,63.56,17487.0,53.2098,53.2433,53.0844,53.168,17487.0
2016-05-18 14:25:00,63.56,63.56,63.26,63.29,26594.0,53.168,53.168,52.9171,52.9422,26594.0
2016-05-18 14:30:00,63.28,63.33,63.09,63.31,36363.0,52.9338,52.9756,52.7749,52.9589,36363.0
2016-05-18 14:35:00,63.34,63.54,63.3,63.5,13907.0,52.984,53.1513,52.9505,53.1178,13907.0
2016-05-18 14:40:00,63.51,63.63,63.39,63.52,17369.0,53.1262,53.2266,53.0258,53.1346,17369.0
2016-05-18 14:45:00,63.5,63.63,63.46,63.63,19769.0,53.1178,53.2266,53.0844,53.2266,19769.0
2016-05-18 14:50:00,63.61,63.85,63.61,63.68,29491.0,53.2098,53.4106,53.2098,53.2684,29491.0
2016-05-18 14:55:00,63.7,63.72,63.62,63.68,15255.0,53.2851,53.3019,53.2182,53.2684,15255.0
2016-05-18 15:00:00,63.65,63.85,63.65,63.8,24915.0,53.2433,53.4106,53.2433,53.3688,24915.0
2016-05-18 15:05:00,63.8,63.82,63.72,63.75,20659.0,53.3688,53.3855,53.3019,53.327,20659.0
2016-05-18 15:10:00,63.74,63.74,63.54,63.63,22831.0,53.3186,53.3186,53.1513,53.2266,22831.0
2016-05-18 15:15:00,63.64,63.65,63.52,63.6,15469.0,53.2349,53.2433,53.1346,53.2015,15469.0
2016-05-18 15:20:00,63.58,63.62,63.37,63.39,21528.0,53.1847,53.2182,53.0091,53.0258,21528.0
2016-05-18 15:25:00,63.39,63.51,63.37,63.44,24671.0,53.0258,53.1262,53.0091,53.0676,24671.0
2016-05-18 15:30:00,63.47,63.55,63.39,63.53,20570.0,53.0927,53.1597,53.0258,53.1429,20570.0
2016-05-18 15:35:00,63.53,63.55,63.25,63.25,38713.0,53.1429,53.1597,52.9087,52.9087,38713.0
2016-05-18 15:40:00,63.24,63.42,63.24,63.36,41635.0,52.9003,53.0509,52.9003,53.0007,41635.0
2016-05-18 15:45:00,63.37,63.49,63.36,63.36,24303.0,53.0091,53.1095,53.0007,53.0007,24303.0
2016-05-18 15:50:00,63.36,63.45,63.36,63.39,31405.0,53.0007,53.076,53.0007,53.0258,31405.0
2016-05-18 15:55:00,63.39,63.57,63.36,63.57,70048.0,53.0258,53.1764,53.0007,53.1764,70048.0
2016-05-19 09:30:00,63.0,63.57,63.0,63.21,68027.0,52.6996,53.1764,52.6996,52.8752,68027.0
2016-05-19 09:35:00,63.2,63.81,63.19,63.63,15829.0,52.8669,53.3771,52.8585,53.2266,15829.0
2016-05-19 09:40:00,63.56,63.84,63.5,63.81,15074.0,53.168,53.4022,53.1178,53.3771,15074.0
2016-05-19 09:45:00,63.78,63.82,63.48,63.5,29747.0,53.352,53.3855,53.1011,53.1178,29747.0
2016-05-19 09:50:00,63.47,63.48,62.88,62.88,41933.0,53.0927,53.1011,52.5992,52.5992,41933.0
2016-05-19 09:55:00,62.86,63.0,62.55,62.59,27175.0,52.5825,52.6996,52.3231,52.3566,27175.0
2016-05-19 10:00:00,62.53,62.75,62.5,62.62,39735.0,52.3064,52.4904,52.2813,52.3817,39735.0
2016-05-19 10:05:00,62.62,62.66,62.38,62.54,40138.0,52.3817,52.4152,52.1809,52.3148,40138.0
2016-05-19 10:10:00,62.59,62.8,62.5,62.57,59366.0,52.3566,52.5323,52.2813,52.3399,59366.0
2016-05-19 10:15:00,62.54,62.57,62.4,62.53,52094.0,52.3148,52.3399,52.1977,52.3064,52094.0
2016-05-19 10:20:00,62.54,62.64,62.42,62.51,25257.0,52.3148,52.3984,52.2144,52.2897,25257.0
2016-05-19 10:25:00,62.53,62.57,62.4,62.53,30218.0,52.3064,52.3399,52.1977,52.3064,30218.0
2016-05-19 10:30:00,62.54,62.64,62.49,62.6,18561.0,52.3148,52.3984,52.273,52.365,18561.0
2016-05-19 10:35:00,62.63,62.7,62.3,62.32,32267.0,52.3901,52.4486,52.114,52.1308,32267.0
2016-05-19 10:40:00,62.31,62.52,62.29,62.52,38917.0,52.1224,52.2981,52.1057,52.2981,38917.0
2016-05-19 10:45:00,62.51,62.53,62.31,62.35,26752.0,52.2897,52.3064,52.1224,52.1558,26752.0
2016-05-19 10:50:00,62.36,62.38,62.2,62.22,25650.0,52.1642,52.1809,52.0304,52.0471,25650.0
2016-05-19 10:55:00,62.23,62.3,62.18,62.29,28746.0,52.0555,52.114,52.0136,52.1057,28746.0
2016-05-19 11:00:00,62.29,62.37,62.24,62.26,21318.0,52.1057,52.1726,52.0638,52.0806,21318.0
2016-05-19 11:05:00,62.26,62.29,62.14,62.21,35856.0,52.0806,52.1057,51.9802,52.0387,35856.0
2016-05-19 11:10:00,62.19,62.33,62.14,62.33,16390.0,52.022,52.1391,51.9802,52.1391,16390.0
2016-05-19 11:15:00,62.33,62.5,62.32,62.43,26756.0,52.1391,52.2813,52.1308,52.2228,26756.0
2016-05-19 11:20:00,62.42,62.47,62.35,62.44,48394.0,52.2144,52.2562,52.1558,52.2311,48394.0
2016-05-19 11:25:00,62.42,62.47,62.36,62.38,62650.0,52.2144,52.2562,52.1642,52.1809,62650.0
2016-05-19 11:30:00,62.35,62.36,62.22,62.23,27246.0,52.1558,52.1642,52.0471,52.0555,27246.0
2016-05-19 11:35:00,62.24,62.25,62.11,62.23,11719.0,52.0638,52.0722,51.9551,52.0555,11719.0
2016-05-19 11:40:00,62.21,62.22,61.99,62.0,44412.0,52.0387,52.0471,51.8547,51.8631,44412.0
2016-05-19 11:45:00,61.98,62.0,61.83,61.91,24285.0,51.8463,51.8631,51.7209,51.7878,24285.0
2016-05-19 11:50:00,61.9,61.96,61.89,61.95,25906.0,51.7794,51.8296,51.7711,51.8212,25906.0
2016-05-19 11:55:00,61.97,62.23,61.97,62.18,55577.0,51.838,52.0555,51.838,52.0136,55577.0
2016-05-19 12:00:00,62.16,62.28,62.13,62.24,24991.0,51.9969,52.0973,51.9718,52.0638,24991.0
2016-05-19 12:05:00,62.27,62.41,62.26,62.4,48302.0,52.0889,52.206,52.0806,52.1977,48302.0
2016-05-19 12:10:00,62.39,62.51,62.38,62.5,47220.0,52.1893,52.2897,52.1809,52.2813,47220.0
2016-05-19 12:15:00,62.5,62.58,62.5,62.5,27917.0,52.2813,52.3482,52.2813,52.2813,27917.0
2016-05-19 12:20:00,62.51,62.53,62.24,62.27,34003.0,52.2897,52.3064,52.0638,52.0889,34003.0
2016-05-19 12:25:00,62.27,62.3,62.09,62.09,17005.0,52.0889,52.114,51.9384,51.9384,17005.0
2016-05-19 12:30:00,62.07,62.14,62.06,62.09,24039.0,51.9216,51.9802,51.9133,51.9384,24039.0
2016-05-19 12:35:00,62.09,62.18,62.06,62.16,20042.0,51.9384,52.0136,51.9133,51.9969,20042.0
2016-05-19 12:40:00,62.12,62.13,62.06,62.09,14726.0,51.9635,51.9718,51.9133,51.9384,14726.0
2016-05-19 12:45:00,62.08,62.16,62.08,62.15,14058.0,51.93,51.9969,51.93,51.9885,14058.0
2016-05-19 12:50:00,62.13,62.16,62.01,62.02,15403.0,51.9718,51.9969,51.8714,51.8798,15403.0
2016-05-19 12:55:00,62.01,62.15,62.01,62.11,24538.0,51.8714,51.9885,51.8714,51.9551,24538.0
2016-05-19 13:00:00,62.12,62.22,62.1,62.22,16245.0,51.9635,52.0471,51.9467,52.0471,16245.0
2016-05-19 13:05:00,62.21,62.32,62.21,62.29,8666.0,52.0387,52.1308,52.0387,52.1057,8666.0
2016-05-19 13:10:00,62.3,62.45,62.24,62.42,14410.0,52.114,52.2395,52.0638,52.2144,14410.0
2016-05-19 13:15:00,62.42,62.44,62.38,62.43,8960.0,52.2144,52.2311,52.1809,52.2228,8960.0
2016-05-19 13:20:00,62.44,62.47,62.3,62.3,21654.0,52.2311,52.2562,52.114,52.114,21654.0
2016-05-19 13:25:00,62.3,62.36,62.29,62.35,8290.0,52.114,52.1642,52.1057,52.1558,8290.0
2016-05-19 13:30:00,62.38,62.5,62.37,62.49,12552.0,52.1809,52.2813,52.1726,52.273,12552.0
2016-05-19 13:35:00,62.49,62.62,62.49,62.59,14854.0,52.273,52.3817,52.273,52.3566,14854.0
2016-05-19 13:40:00,62.6,62.7,62.6,62.7,10489.0,52.365,52.4486,52.365,52.4486,10489.0
2016-05-19 13:45:00,62.69,62.74,62.48,62.57,29496.0,52.4403,52.4821,52.2646,52.3399,29496.0
2016-05-19 13:50:00,62.52,62.54,62.47,62.48,17850.0,52.2981,52.3148,52.2562,52.2646,17850.0
2016-05-19 13:55:00,62.47,62.47,62.39,62.4,17132.0,52.2562,52.2562,52.1893,52.1977,17132.0
2016-05-19 14:00:00,62.41,62.47,62.39,62.45,15012.0,52.206,52.2562,52.1893,52.2395,15012.0
2016-05-19 14:05:00,62.46,62.52,62.45,62.52,24178.0,52.2479,52.2981,52.2395,52.2981,24178.0
2016-05-19 14:10:00,62.5,62.64,62.5,62.61,15427.0,52.2813,52.3984,52.2813,52.3733,15427.0
2016-05-19 14:15:00,62.61,62.61,62.52,62.58,25854.0,52.3733,52.3733,52.2981,52.3482,25854.0
2016-05-19 14:20:00,62.56,62.57,62.49,62.53,11454.0,52.3315,52.3399,52.273,52.3064,11454.0
2016-05-19 14:25:00,62.54,62.59,62.49,62.54,22890.0,52.3148,52.3566,52.273,52.3148,22890.0
2016-05-19 14:30:00,62.56,62.57,62.51,62.54,13399.0,52.3315,52.3399,52.2897,52.3148,13399.0
2016-05-19 14:35:00,62.54,62.56,62.32,62.37,21729.0,52.3148,52.3315,52.1308,52.1726,21729.0
2016-05-19 14:40:00,62.39,62.39,62.3,62.31,14600.0,52.1893,52.1893,52.114,52.1224,14600.0
2016-05-19 14:45:00,62.32,62.41,62.32,62.39,11351.0,52.1308,52.206,52.1308,52.1893,11351.0
2016-05-19 14:50:00,62.39,62.41,62.36,62.39,9080.0,52.1893,52.206,52.1642,52.1893,9080.0
2016-05-19 14:55:00,62.4,62.42,62.35,62.36,14985.0,52.1977,52.2144,52.1558,52.1642,14985.0
2016-05-19 15:00:00,62.35,62.49,62.35,62.48,12169.0,52.1558,52.273,52.1558,52.2646,12169.0
2016-05-19 15:05:00,62.5,62.69,62.5,62.69,20902.0,52.2813,52.4403,52.2813,52.4403,20902.0
2016-05-19 15:10:00,62.7,62.73,62.68,62.72,22569.0,52.4486,52.4737,52.4319,52.4654,22569.0
2016-05-19 15:15:00,62.72,62.77,62.66,62.76,22809.0,52.4654,52.5072,52.4152,52.4988,22809.0
2016-05-19 15:20:00,62.76,62.87,62.76,62.84,24660.0,52.4988,52.5908,52.4988,52.5657,24660.0
2016-05-19 15:25:00,62.84,62.85,62.78,62.79,19821.0,52.5657,52.5741,52.5155,52.5239,19821.0
2016-05-19 15:30:00,62.8,62.84,62.79,62.82,27895.0,52.5323,52.5657,52.5239,52.549,27895.0
2016-05-19 15:35:00,62.82,62.88,62.81,62.87,36632.0,52.549,52.5992,52.5406,52.5908,36632.0
2016-05-19 15:40:00,62.88,62.95,62.88,62.9,52689.0,52.5992,52.6577,52.5992,52.6159,52689.0
2016-05-19 15:45:00,62.9,63.01,62.87,62.92,35303.0,52.6159,52.7079,52.5908,52.6327,35303.0
2016-05-19 15:50:00,62.9,62.94,62.86,62.93,33214.0,52.6159,52.6494,52.5825,52.641,33214.0
2016-05-19 15:55:00,62.92,62.93,62.76,62.79,58100.0,52.6327,52.641,52.4988,52.5239,58100.0
2016-05-20 09:30:00,63.54,63.79,62.91,63.6,144134.0,53.1513,53.3604,52.6243,53.2015,144134.0
2016-05-20 09:35:00,63.63,64.22,63.62,64.12,24011.0,53.2266,53.7201,53.2182,53.6365,24011.0
2016-05-20 09:40:00,64.2,64.23,63.99,64.14,55610.0,53.7034,53.7285,53.5277,53.6532,55610.0
2016-05-20 09:45:00,64.19,64.49,64.09,64.39,37379.0,53.695,53.946,53.6114,53.8623,37379.0
2016-05-20 09:50:00,64.43,64.77,64.43,64.5,55438.0,53.8958,54.1802,53.8958,53.9543,55438.0
2016-05-20 09:55:00,64.53,64.71,64.39,64.7,21554.0,53.9794,54.13,53.8623,54.1216,21554.0
2016-05-20 10:00:00,64.73,64.8,64.45,64.66,35253.0,54.1467,54.2053,53.9125,54.0882,35253.0
2016-05-20 10:05:00,64.66,64.76,64.39,64.4,23051.0,54.0882,54.1718,53.8623,53.8707,23051.0
2016-05-20 10:10:00,64.46,64.57,64.38,64.46,13540.0,53.9209,54.0129,53.8539,53.9209,13540.0
2016-05-20 10:15:00,64.47,64.47,64.22,64.37,18006.0,53.9292,53.9292,53.7201,53.8456,18006.0
2016-05-20 10:20:00,64.39,64.46,64.13,64.16,18064.0,53.8623,53.9209,53.6448,53.6699,18064.0
2016-05-20 10:25:00,64.14,64.14,63.98,64.07,36372.0,53.6532,53.6532,53.5193,53.5946,36372.0
2016-05-20 10:30:00,64.04,64.24,64.03,64.04,22711.0,53.5695,53.7368,53.5612,53.5695,22711.0
2016-05-20 10:35:00,64.07,64.08,63.99,64.0,22382.0,53.5946,53.603,53.5277,53.5361,22382.0
2016-05-20 10:40:00,64.01,64.37,63.99,64.34,60074.0,53.5444,53.8456,53.5277,53.8205,60074.0
2016-05-20 10:45:00,64.36,64.38,64.08,64.22,25884.0,53.8372,53.8539,53.603,53.7201,25884.0
2016-05-20 10:50:00,64.25,64.28,64.01,64.01,17991.0,53.7452,53.7703,53.5444,53.5444,17991.0
2016-05-20 10:55:00,64.0,64.02,63.9,63.95,12362.0,53.5361,53.5528,53.4524,53.4943,12362.0
2016-05-20 11:00:00,63.95,64.29,63.95,64.27,21140.0,53.4943,53.7787,53.4943,53.7619,21140.0
2016-05-20 11:05:00,64.27,64.35,64.2,64.3,40373.0,53.7619,53.8289,53.7034,53.787,40373.0
2016-05-20 11:10:00,64.31,64.35,64.24,64.31,22093.0,53.7954,53.8289,53.7368,53.7954,22093.0
2016-05-20 11:15:00,64.32,64.46,64.31,64.39,23741.0,53.8038,53.9209,53.7954,53.8623,23741.0
2016-05-20 11:20:00,64.39,64.44,64.31,64.31,12660.0,53.8623,53.9041,53.7954,53.7954,12660.0
2016-05-20 11:25:00,64.32,64.39,64.28,64.33,11478.0,53.8038,53.8623,53.7703,53.8121,11478.0
2016-05-20 11:30:00,64.36,64.52,64.3,64.52,20217.0,53.8372,53.9711,53.787,53.9711,20217.0
2016-05-20 11:35:00,64.51,64.58,64.47,64.47,25543.0,53.9627,54.0212,53.9292,53.9292,25543.0
2016-05-20 11:40:00,64.45,64.55,64.45,64.51,18208.0,53.9125,53.9962,53.9125,53.9627,18208.0
2016-05-20 11:45:00,64.5,64.51,64.37,64.44,15209.0,53.9543,53.9627,53.8456,53.9041,15209.0
2016-05-20 11:50:00,64.46,64.47,64.36,64.43,13876.0,53.9209,53.9292,53.8372,53.8958,13876.0
2016-05-20 11:55:00,64.43,64.54,64.41,64.42,13670.0,53.8958,53.9878,53.879,53.8874,13670.0
2016-05-20 12:00:00,64.44,64.46,64.32,64.33,19638.0,53.9041,53.9209,53.8038,53.8121,19638.0
2016-05-20 12:05:00,64.36,64.43,64.35,64.39,8415.0,53.8372,53.8958,53.8289,53.8623,8415.0
2016-05-20 12:10:00,64.39,64.42,64.35,64.37,10400.0,53.8623,53.8874,53.8289,53.8456,10400.0
2016-05-20 12:15:00,64.38,64.44,64.35,64.43,13431.0,53.8539,53.9041,53.8289,53.8958,13431.0
2016-05-20 12:20:00,64.45,64.52,64.41,64.46,5827.0,53.9125,53.9711,53.879,53.9209,5827.0
2016-05-20 12:25:00,64.48,64.48,64.39,64.44,10531.0,53.9376,53.9376,53.8623,53.9041,10531.0
2016-05-20 12:30:00,64.45,64.45,64.38,64.39,7409.0,53.9125,53.9125,53.8539,53.8623,7409.0
2016-05-20 12:35:00,64.4,64.5,64.39,64.39,11426.0,53.8707,53.9543,53.8623,53.8623,11426.0
2016-05-20 12:40:00,64.38,64.43,64.35,64.38,3940.0,53.8539,53.8958,53.8289,53.8539,3940.0
2016-05-20 12:45:00,64.36,64.39,64.32,64.35,10198.0,53.8372,53.8623,53.8038,53.8289,10198.0
2016-05-20 12:50:00,64.34,64.37,64.31,64.35,7683.0,53.8205,53.8456,53.7954,53.8289,7683.0
2016-05-20 12:55:00,64.37,64.37,64.3,64.3,8404.0,53.8456,53.8456,53.787,53.787,8404.0
2016-05-20 13:00:00,64.29,64.45,64.29,64.41,16690.0,53.7787,53.9125,53.7787,53.879,16690.0
2016-05-20 13:05:00,64.41,64.45,64.37,64.4,10004.0,53.879,53.9125,53.8456,53.8707,10004.0
2016-05-20 13:10:00,64.4,64.46,64.39,64.43,19970.0,53.8707,53.9209,53.8623,53.8958,19970.0
2016-05-20 13:15:00,64.42,64.47,64.41,64.43,11470.0,53.8874,53.9292,53.879,53.8958,11470.0
2016-05-20 13:20:00,64.43,64.49,64.36,64.36,12284.0,53.8958,53.946,53.8372,53.8372,12284.0
2016-05-20 13:25:00,64.35,64.35,64.24,64.24,6080.0,53.8289,53.8289,53.7368,53.7368,6080.0
2016-05-20 13:30:00,64.23,64.25,64.08,64.08,10910.0,53.7285,53.7452,53.603,53.603,10910.0
2016-05-20 13:35:00,64.08,64.12,64.06,64.07,15536.0,53.603,53.6365,53.5863,53.5946,15536.0
2016-05-20 13:40:00,64.06,64.11,64.04,64.06,11538.0,53.5863,53.6281,53.5695,53.5863,11538.0
2016-05-20 13:45:00,64.07,64.07,63.92,63.94,8862.0,53.5946,53.5946,53.4692,53.4859,8862.0
2016-05-20 13:50:00,63.92,63.99,63.9,63.97,14627.0,53.4692,53.5277,53.4524,53.511,14627.0
2016-05-20 13:55:00,63.99,64.13,63.93,64.13,7650.0,53.5277,53.6448,53.4775,53.6448,7650.0
2016-05-20 14:00:00,64.15,64.3,64.1,64.23,21677.0,53.6616,53.787,53.6197,53.7285,21677.0
2016-05-20 14:05:00,64.25,64.29,64.21,64.26,26013.0,53.7452,53.7787,53.7117,53.7536,26013.0
2016-05-20 14:10:00,64.25,64.33,64.25,64.3,22723.0,53.7452,53.8121,53.7452,53.787,22723.0
2016-05-20 14:15:00,64.32,64.43,64.32,64.36,10342.0,53.8038,53.8958,53.8038,53.8372,10342.0
2016-05-20 14:20:00,64.37,64.45,64.32,64.45,13641.0,53.8456,53.9125,53.8038,53.9125,13641.0
2016-05-20 14:25:00,64.45,64.48,64.42,64.46,5952.0,53.9125,53.9376,53.8874,53.9209,5952.0
2016-05-20 14:30:00,64.44,64.5,64.42,64.44,10908.0,53.9041,53.9543,53.8874,53.9041,10908.0
2016-05-20 14:35:00,64.43,64.44,64.39,64.43,20210.0,53.8958,53.9041,53.8623,53.8958,20210.0
2016-05-20 14:40:00,64.44,64.48,64.41,64.42,16241.0,53.9041,53.9376,53.879,53.8874,16241.0
2016-05-20 14:45:00,64.42,64.5,64.41,64.41,16604.0,53.8874,53.9543,53.879,53.879,16604.0
2016-05-20 14:50:00,64.41,64.55,64.4,64.5,16144.0,53.879,53.9962,53.8707,53.9543,16144.0
2016-05-20 14:55:00,64.52,64.53,64.43,64.47,14686.0,53.9711,53.9794,53.8958,53.9292,14686.0
2016-05-20 15:00:00,64.47,64.5,64.39,64.39,36747.0,53.9292,53.9543,53.8623,53.8623,36747.0
2016-05-20 15:05:00,64.39,64.42,64.31,64.4,40772.0,53.8623,53.8874,53.7954,53.8707,40772.0
2016-05-20 15:10:00,64.39,64.52,64.38,64.52,19991.0,53.8623,53.9711,53.8539,53.9711,19991.0
2016-05-20 15:15:00,64.51,64.51,64.42,64.44,20255.0,53.9627,53.9627,53.8874,53.9041,20255.0
2016-05-20 15:20:00,64.44,64.45,64.41,64.42,21087.0,53.9041,53.9125,53.879,53.8874,21087.0
2016-05-20 15:25:00,64.43,64.48,64.42,64.43,15971.0,53.8958,53.9376,53.8874,53.8958,15971.0
2016-05-20 15:30:00,64.44,64.48,64.42,64.45,28879.0,53.9041,53.9376,53.8874,53.9125,28879.0
2016-05-20 15:35:00,64.46,64.5,64.45,64.47,26886.0,53.9209,53.9543,53.9125,53.9292,26886.0
2016-05-20 15:40:00,64.46,64.55,64.46,64.5,38289.0,53.9209,53.9962,53.9209,53.9543,38289.0
2016-05-20 15:45:00,64.5,64.58,64.49,64.53,48094.0,53.9543,54.0212,53.946,53.9794,48094.0
2016-05-20 15:50:00,64.54,64.56,64.49,64.53,43251.0,53.9878,54.0045,53.946,53.9794,43251.0
2016-05-20 15:55:00,64.52,64.6,64.51,64.56,115112.0,53.9711,54.038,53.9627,54.0045,115112.0
2016-05-23 09:30:00,65.85,67.06,65.85,66.65,194961.0,55.0836,56.0958,55.0836,55.7528,194961.0
2016-05-23 09:35:00,66.55,67.11,66.4,66.88,86141.0,55.6692,56.1376,55.5437,55.9452,86141.0
2016-05-23 09:40:00,66.9,67.29,66.9,67.23,132345.0,55.9619,56.2882,55.9619,56.238,132345.0
2016-05-23 09:45:00,67.23,67.27,67.02,67.19,73333.0,56.238,56.2714,56.0623,56.2045,73333.0
2016-05-23 09:50:00,67.17,67.23,66.95,67.06,74922.0,56.1878,56.238,56.0038,56.0958,74922.0
2016-05-23 09:55:00,67.02,67.36,66.95,67.22,72183.0,56.0623,56.3467,56.0038,56.2296,72183.0
2016-05-23 10:00:00,67.2,67.32,67.13,67.15,57053.0,56.2129,56.3133,56.1543,56.1711,57053.0
2016-05-23 10:05:00,67.15,67.2,67.08,67.12,70515.0,56.1711,56.2129,56.1125,56.146,70515.0
2016-05-23 10:10:00,67.12,67.2,66.84,66.92,56205.0,56.146,56.2129,55.9117,55.9787,56205.0
2016-05-23 10:15:00,66.94,67.12,66.87,67.12,36102.0,55.9954,56.146,55.9368,56.146,36102.0
2016-05-23 10:20:00,67.12,67.46,67.12,67.27,82394.0,56.146,56.4304,56.146,56.2714,82394.0
2016-05-23 10:25:00,67.24,67.24,66.93,66.97,27124.0,56.2463,56.2463,55.987,56.0205,27124.0
2016-05-23 10:30:00,66.95,67.01,66.86,66.97,48822.0,56.0038,56.0539,55.9285,56.0205,48822.0
2016-05-23 10:35:00,66.95,66.97,66.8,66.85,42567.0,56.0038,56.0205,55.8783,55.9201,42567.0
2016-05-23 10:40:00,66.86,66.87,66.61,66.66,39986.0,55.9285,55.9368,55.7193,55.7612,39986.0
2016-05-23 10:45:00,66.64,66.72,66.6,66.68,40389.0,55.7444,55.8114,55.711,55.7779,40389.0
2016-05-23 10:50:00,66.66,66.77,66.64,66.75,39311.0,55.7612,55.8532,55.7444,55.8365,39311.0
2016-05-23 10:55:00,66.73,66.79,66.64,66.67,28946.0,55.8197,55.8699,55.7444,55.7695,28946.0
2016-05-23 11:00:00,66.66,66.77,66.64,66.69,24168.0,55.7612,55.8532,55.7444,55.7863,24168.0
2016-05-23 11:05:00,66.7,66.83,66.69,66.83,23508.0,55.7946,55.9034,55.7863,55.9034,23508.0
2016-05-23 11:10:00,66.81,66.83,66.65,66.67,20793.0,55.8866,55.9034,55.7528,55.7695,20793.0
2016-05-23 11:15:00,66.66,66.68,66.44,66.44,25334.0,55.7612,55.7779,55.5771,55.5771,25334.0
2016-05-23 11:20:00,66.44,66.49,66.37,66.38,19061.0,55.5771,55.619,55.5186,55.5269,19061.0
2016-05-23 11:25:00,66.36,66.44,66.27,66.43,36850.0,55.5102,55.5771,55.4349,55.5688,36850.0
2016-05-23 11:30:00,66.41,66.49,66.26,66.28,30302.0,55.552,55.619,55.4266,55.4433,30302.0
2016-05-23 11:35:00,66.31,66.35,66.29,66.33,17893.0,55.4684,55.5019,55.4517,55.4851,17893.0
2016-05-23 11:40:00,66.31,66.35,66.21,66.22,26756.0,55.4684,55.5019,55.3847,55.3931,26756.0
2016-05-23 11:45:00,66.21,66.33,66.19,66.31,19966.0,55.3847,55.4851,55.368,55.4684,19966.0
2016-05-23 11:50:00,66.32,66.35,66.2,66.35,17278.0,55.4768,55.5019,55.3764,55.5019,17278.0
2016-05-23 11:55:00,66.34,66.4,66.24,66.31,38110.0,55.4935,55.5437,55.4098,55.4684,38110.0
2016-05-23 12:00:00,66.31,66.36,66.23,66.23,29323.0,55.4684,55.5102,55.4015,55.4015,29323.0
2016-05-23 12:05:00,66.27,66.32,66.26,66.27,6628.0,55.4349,55.4768,55.4266,55.4349,6628.0
2016-05-23 12:10:00,66.28,66.29,66.14,66.18,28331.0,55.4433,55.4517,55.3262,55.3596,28331.0
2016-05-23 12:15:00,66.18,66.2,66.07,66.14,16206.0,55.3596,55.3764,55.2676,55.3262,16206.0
2016-05-23 12:20:00,66.15,66.18,66.08,66.13,27462.0,55.3346,55.3596,55.276,55.3178,27462.0
2016-05-23 12:25:00,66.12,66.12,66.03,66.11,10775.0,55.3095,55.3095,55.2342,55.3011,10775.0
2016-05-23 12:30:00,66.1,66.14,66.05,66.09,21304.0,55.2927,55.3262,55.2509,55.2844,21304.0
2016-05-23 12:35:00,66.09,66.17,66.09,66.17,30510.0,55.2844,55.3513,55.2844,55.3513,30510.0
2016-05-23 12:40:00,66.15,66.37,66.13,66.33,33996.0,55.3346,55.5186,55.3178,55.4851,33996.0
2016-05-23 12:45:00,66.32,66.32,66.25,66.25,36479.0,55.4768,55.4768,55.4182,55.4182,36479.0
2016-05-23 12:50:00,66.26,66.26,66.17,66.19,14080.0,55.4266,55.4266,55.3513,55.368,14080.0
2016-05-23 12:55:00,66.19,66.26,66.1,66.21,27983.0,55.368,55.4266,55.2927,55.3847,27983.0
2016-05-23 13:00:00,66.21,66.32,66.21,66.25,15996.0,55.3847,55.4768,55.3847,55.4182,15996.0
2016-05-23 13:05:00,66.27,66.32,66.16,66.18,13261.0,55.4349,55.4768,55.3429,55.3596,13261.0
2016-05-23 13:10:00,66.17,66.17,66.1,66.14,14826.0,55.3513,55.3513,55.2927,55.3262,14826.0
2016-05-23 13:15:00,66.15,66.15,66.03,66.03,16351.0,55.3346,55.3346,55.2342,55.2342,16351.0
2016-05-23 13:20:00,66.03,66.06,66.01,66.03,16921.0,55.2342,55.2593,55.2174,55.2342,16921.0
2016-05-23 13:25:00,66.03,66.07,66.01,66.04,30685.0,55.2342,55.2676,55.2174,55.2425,30685.0
2016-05-23 13:30:00,66.03,66.03,66.01,66.02,25951.0,55.2342,55.2342,55.2174,55.2258,25951.0
2016-05-23 13:35:00,66.02,66.02,65.8,65.82,60163.0,55.2258,55.2258,55.0418,55.0585,60163.0
2016-05-23 13:40:00,65.81,65.84,65.76,65.76,26345.0,55.0501,55.0752,55.0083,55.0083,26345.0
2016-05-23 13:45:00,65.76,65.85,65.76,65.84,19514.0,55.0083,55.0836,55.0083,55.0752,19514.0
2016-05-23 13:50:00,65.85,66.03,65.82,66.02,60660.0,55.0836,55.2342,55.0585,55.2258,60660.0
2016-05-23 13:55:00,66.03,66.11,66.01,66.01,26983.0,55.2342,55.3011,55.2174,55.2174,26983.0
2016-05-23 14:00:00,66.02,66.13,66.01,66.05,21530.0,55.2258,55.3178,55.2174,55.2509,21530.0
2016-05-23 14:05:00,66.08,66.09,66.0,66.0,23806.0,55.276,55.2844,55.2091,55.2091,23806.0
2016-05-23 14:10:00,66.01,66.08,65.97,66.06,24259.0,55.2174,55.276,55.184,55.2593,24259.0
2016-05-23 14:15:00,66.04,66.05,65.93,65.95,15253.0,55.2425,55.2509,55.1505,55.1673,15253.0
2016-05-23 14:20:00,65.95,65.99,65.92,65.93,21956.0,55.1673,55.2007,55.1422,55.1505,21956.0
2016-05-23 14:25:00,65.91,66.12,65.91,66.1,17302.0,55.1338,55.3095,55.1338,55.2927,17302.0
2016-05-23 14:30:00,66.09,66.17,66.08,66.09,30602.0,55.2844,55.3513,55.276,55.2844,30602.0
2016-05-23 14:35:00,66.08,66.09,65.97,66.06,12299.0,55.276,55.2844,55.184,55.2593,12299.0
2016-05-23 14:40:00,66.05,66.15,66.05,66.09,21076.0,55.2509,55.3346,55.2509,55.2844,21076.0
2016-05-23 14:45:00,66.08,66.14,66.08,66.14,48936.0,55.276,55.3262,55.276,55.3262,48936.0
2016-05-23 14:50:00,66.12,66.15,66.09,66.11,15800.0,55.3095,55.3346,55.2844,55.3011,15800.0
2016-05-23 14:55:00,66.08,66.16,65.96,66.0,68080.0,55.276,55.3429,55.1756,55.2091,68080.0
2016-05-23 15:00:00,66.01,66.05,65.87,65.87,17029.0,55.2174,55.2509,55.1003,55.1003,17029.0
2016-05-23 15:05:00,65.89,65.93,65.85,65.88,16410.0,55.1171,55.1505,55.0836,55.1087,16410.0
2016-05-23 15:10:00,65.89,65.9,65.8,65.84,17932.0,55.1171,55.1254,55.0418,55.0752,17932.0
2016-05-23 15:15:00,65.83,66.04,65.81,65.87,59733.0,55.0669,55.2425,55.0501,55.1003,59733.0
2016-05-23 15:20:00,65.85,65.95,65.85,65.92,31846.0,55.0836,55.1673,55.0836,55.1422,31846.0
2016-05-23 15:25:00,65.92,65.97,65.92,65.96,22619.0,55.1422,55.184,55.1422,55.1756,22619.0
2016-05-23 15:30:00,65.95,66.1,65.95,66.02,40627.0,55.1673,55.2927,55.1673,55.2258,40627.0
2016-05-23 15:35:00,66.02,66.02,65.87,65.91,34800.0,55.2258,55.2258,55.1003,55.1338,34800.0
2016-05-23 15:40:00,65.9,65.94,65.86,65.86,32465.0,55.1254,55.1589,55.092,55.092,32465.0
2016-05-23 15:45:00,65.86,65.94,65.84,65.93,45056.0,55.092,55.1589,55.0752,55.1505,45056.0
2016-05-23 15:50:00,65.92,65.92,65.8,65.84,56289.0,55.1422,55.1422,55.0418,55.0752,56289.0
2016-05-23 15:55:00,65.84,65.88,65.78,65.81,102377.0,55.0752,55.1087,55.025,55.0501,102377.0
2016-05-24 09:30:00,66.07,66.41,66.01,66.21,99809.0,55.2676,55.552,55.2174,55.3847,99809.0
2016-05-24 09:35:00,66.2,66.67,65.95,66.28,72884.0,55.3764,55.7695,55.1673,55.4433,72884.0
2016-05-24 09:40:00,66.35,66.44,65.96,66.01,34183.0,55.5019,55.5771,55.1756,55.2174,34183.0
2016-05-24 09:45:00,66.11,66.24,65.96,65.98,25787.0,55.3011,55.4098,55.1756,55.1923,25787.0
2016-05-24 09:50:00,66.09,66.52,66.04,66.37,27279.0,55.2844,55.6441,55.2425,55.5186,27279.0
2016-05-24 09:55:00,66.38,66.4,65.88,65.93,47275.0,55.5269,55.5437,55.1087,55.1505,47275.0
2016-05-24 10:00:00,65.91,66.14,65.91,66.09,78657.0,55.1338,55.3262,55.1338,55.2844,78657.0
2016-05-24 10:05:00,66.05,66.12,65.94,66.02,98929.0,55.2509,55.3095,55.1589,55.2258,98929.0
2016-05-24 10:10:00,66.02,66.17,65.97,66.17,60212.0,55.2258,55.3513,55.184,55.3513,60212.0
2016-05-24 10:15:00,66.15,66.17,65.85,65.9,30238.0,55.3346,55.3513,55.0836,55.1254,30238.0
2016-05-24 10:20:00,65.91,66.06,65.86,65.97,25321.0,55.1338,55.2593,55.092,55.184,25321.0
2016-05-24 10:25:00,65.99,66.05,65.9,66.01,34168.0,55.2007,55.2509,55.1254,55.2174,34168.0
2016-05-24 10:30:00,66.02,66.09,65.99,66.04,24755.0,55.2258,55.2844,55.2007,55.2425,24755.0
2016-05-24 10:35:00,66.04,66.35,66.02,66.23,55240.0,55.2425,55.5019,55.2258,55.4015,55240.0
2016-05-24 10:40:00,66.27,66.36,66.0,66.13,37643.0,55.4349,55.5102,55.2091,55.3178,37643.0
2016-05-24 10:45:00,66.14,66.31,66.1,66.15,60750.0,55.3262,55.4684,55.2927,55.3346,60750.0
2016-05-24 10:50:00,66.14,66.14,65.95,66.03,64516.0,55.3262,55.3262,55.1673,55.2342,64516.0
2016-05-24 10:55:00,66.01,66.19,66.0,66.09,19552.0,55.2174,55.368,55.2091,55.2844,19552.0
2016-05-24 11:00:00,66.09,66.21,66.08,66.13,24960.0,55.2844,55.3847,55.276,55.3178,24960.0
2016-05-24 11:05:00,66.13,66.13,66.0,66.02,26770.0,55.3178,55.3178,55.2091,55.2258,26770.0
2016-05-24 11:10:00,66.0,66.06,65.93,66.06,30800.0,55.2091,55.2593,55.1505,55.2593,30800.0
2016-05-24 11:15:00,66.04,66.18,66.02,66.02,22500.0,55.2425,55.3596,55.2258,55.2258,22500.0
2016-05-24 11:20:00,66.02,66.09,65.97,66.09,15632.0,55.2258,55.2844,55.184,55.2844,15632.0
2016-05-24 11:25:00,66.1,66.23,66.08,66.15,21671.0,55.2927,55.4015,55.276,55.3346,21671.0
2016-05-24 11:30:00,66.16,66.17,65.98,66.03,24960.0,55.3429,55.3513,55.1923,55.2342,24960.0
2016-05-24 11:35:00,66.02,66.21,66.02,66.07,16262.0,55.2258,55.3847,55.2258,55.2676,16262.0
2016-05-24 11:40:00,66.08,66.18,66.03,66.16,19168.0,55.276,55.3596,55.2342,55.3429,19168.0
2016-05-24 11:45:00,66.17,66.19,66.12,66.16,11580.0,55.3513,55.368,55.3095,55.3429,11580.0
2016-05-24 11:50:00,66.15,66.29,66.14,66.2,21824.0,55.3346,55.4517,55.3262,55.3764,21824.0
2016-05-24 11:55:00,66.19,66.24,66.12,66.17,24614.0,55.368,55.4098,55.3095,55.3513,24614.0
2016-05-24 12:00:00,66.15,66.19,66.05,66.16,13900.0,55.3346,55.368,55.2509,55.3429,13900.0
2016-05-24 12:05:00,66.15,66.21,66.08,66.2,14700.0,55.3346,55.3847,55.276,55.3764,14700.0
2016-05-24 12:10:00,66.21,66.25,66.14,66.24,16996.0,55.3847,55.4182,55.3262,55.4098,16996.0
2016-05-24 12:15:00,66.24,66.24,66.1,66.11,9820.0,55.4098,55.4098,55.2927,55.3011,9820.0
2016-05-24 12:20:00,66.11,66.18,66.1,66.17,8984.0,55.3011,55.3596,55.2927,55.3513,8984.0
2016-05-24 12:25:00,66.19,66.23,66.17,66.2,9378.0,55.368,55.4015,55.3513,55.3764,9378.0
2016-05-24 12:30:00,66.2,66.26,66.11,66.13,23621.0,55.3764,55.4266,55.3011,55.3178,23621.0
2016-05-24 12:35:00,66.12,66.14,66.07,66.14,15054.0,55.3095,55.3262,55.2676,55.3262,15054.0
2016-05-24 12:40:00,66.13,66.25,66.13,66.24,11835.0,55.3178,55.4182,55.3178,55.4098,11835.0
2016-05-24 12:45:00,66.22,66.25,66.13,66.23,12914.0,55.3931,55.4182,55.3178,55.4015,12914.0
2016-05-24 12:50:00,66.25,66.25,66.14,66.23,19607.0,55.4182,55.4182,55.3262,55.4015,19607.0
2016-05-24 12:55:00,66.24,66.27,66.21,66.24,18844.0,55.4098,55.4349,55.3847,55.4098,18844.0
2016-05-24 13:00:00,66.23,66.28,66.21,66.21,14515.0,55.4015,55.4433,55.3847,55.3847,14515.0
2016-05-24 13:05:00,66.21,66.23,66.12,66.23,20835.0,55.3847,55.4015,55.3095,55.4015,20835.0
2016-05-24 13:10:00,66.25,66.28,66.16,66.19,18875.0,55.4182,55.4433,55.3429,55.368,18875.0
2016-05-24 13:15:00,66.2,66.25,66.16,66.17,18245.0,55.3764,55.4182,55.3429,55.3513,18245.0
2016-05-24 13:20:00,66.17,66.33,66.14,66.3,39448.0,55.3513,55.4851,55.3262,55.46,39448.0
2016-05-24 13:25:00,66.31,66.39,66.29,66.39,19447.0,55.4684,55.5353,55.4517,55.5353,19447.0
2016-05-24 13:30:00,66.4,66.4,66.24,66.24,16511.0,55.5437,55.5437,55.4098,55.4098,16511.0
2016-05-24 13:35:00,66.24,66.27,66.18,66.21,16955.0,55.4098,55.4349,55.3596,55.3847,16955.0
2016-05-24 13:40:00,66.22,66.3,66.18,66.22,28221.0,55.3931,55.46,55.3596,55.3931,28221.0
2016-05-24 13:45:00,66.19,66.32,66.16,66.28,26589.0,55.368,55.4768,55.3429,55.4433,26589.0
2016-05-24 13:50:00,66.27,66.3,66.23,66.25,20137.0,55.4349,55.46,55.4015,55.4182,20137.0
2016-05-24 13:55:00,66.26,66.3,66.21,66.28,29325.0,55.4266,55.46,55.3847,55.4433,29325.0
2016-05-24 14:00:00,66.28,66.33,66.23,66.3,25388.0,55.4433,55.4851,55.4015,55.46,25388.0
2016-05-24 14:05:00,66.3,66.31,66.25,66.3,16314.0,55.46,55.4684,55.4182,55.46,16314.0
2016-05-24 14:10:00,66.29,66.43,66.26,66.42,22151.0,55.4517,55.5688,55.4266,55.5604,22151.0
2016-05-24 14:15:00,66.43,66.51,66.41,66.45,20473.0,55.5688,55.6357,55.552,55.5855,20473.0
2016-05-24 14:20:00,66.43,66.52,66.39,66.51,14050.0,55.5688,55.6441,55.5353,55.6357,14050.0
2016-05-24 14:25:00,66.51,66.54,66.46,66.54,11247.0,55.6357,55.6608,55.5939,55.6608,11247.0
2016-05-24 14:30:00,66.54,66.55,66.37,66.44,26893.0,55.6608,55.6692,55.5186,55.5771,26893.0
2016-05-24 14:35:00,66.45,66.54,66.43,66.53,12680.0,55.5855,55.6608,55.5688,55.6524,12680.0
2016-05-24 14:40:00,66.53,66.58,66.51,66.52,13976.0,55.6524,55.6942,55.6357,55.6441,13976.0
2016-05-24 14:45:00,66.52,66.57,66.46,66.57,12953.0,55.6441,55.6859,55.5939,55.6859,12953.0
2016-05-24 14:50:00,66.58,66.6,66.45,66.47,28589.0,55.6942,55.711,55.5855,55.6022,28589.0
2016-05-24 14:55:00,66.48,66.5,66.44,66.46,22889.0,55.6106,55.6273,55.5771,55.5939,22889.0
2016-05-24 15:00:00,66.45,66.56,66.45,66.55,24155.0,55.5855,55.6775,55.5855,55.6692,24155.0
2016-05-24 15:05:00,66.54,66.57,66.49,66.5,21926.0,55.6608,55.6859,55.619,55.6273,21926.0
2016-05-24 15:10:00,66.49,66.53,66.48,66.5,21347.0,55.619,55.6524,55.6106,55.6273,21347.0
2016-05-24 15:15:00,66.52,66.64,66.46,66.63,70142.0,55.6441,55.7444,55.5939,55.7361,70142.0
2016-05-24 15:20:00,66.63,66.66,66.52,66.64,21567.0,55.7361,55.7612,55.6441,55.7444,21567.0
2016-05-24 15:25:00,66.63,66.67,66.54,66.59,27477.0,55.7361,55.7695,55.6608,55.7026,27477.0
2016-05-24 15:30:00,66.6,66.61,66.52,66.57,18784.0,55.711,55.7193,55.6441,55.6859,18784.0
2016-05-24 15:35:00,66.58,66.59,66.5,66.5,22235.0,55.6942,55.7026,55.6273,55.6273,22235.0
2016-05-24 15:40:00,66.51,66.51,66.42,66.47,31767.0,55.6357,55.6357,55.5604,55.6022,31767.0
2016-05-24 15:45:00,66.46,66.46,66.39,66.45,27811.0,55.5939,55.5939,55.5353,55.5855,27811.0
2016-05-24 15:50:00,66.47,66.55,66.47,66.47,41937.0,55.6022,55.6692,55.6022,55.6022,41937.0
2016-05-24 15:55:00,66.49,66.5,66.42,66.46,98127.0,55.619,55.6273,55.5604,55.5939,98127.0
2016-05-25 09:30:00,66.45,66.79,66.13,66.21,103841.0,55.5855,55.8699,55.3178,55.3847,103841.0
2016-05-25 09:35:00,66.18,66.68,66.17,66.26,38729.0,55.3596,55.7779,55.3513,55.4266,38729.0
2016-05-25 09:40:00,66.31,66.32,65.58,65.65,72487.0,55.4684,55.4768,54.8577,54.9163,72487.0
2016-05-25 09:45:00,65.61,65.7,65.11,65.46,93848.0,54.8828,54.9581,54.4646,54.7574,93848.0
2016-05-25 09:50:00,65.49,65.75,65.34,65.51,71812.0,54.7825,55.0,54.657,54.7992,71812.0
2016-05-25 09:55:00,65.5,65.9,65.5,65.75,34832.0,54.7908,55.1254,54.7908,55.0,34832.0
2016-05-25 10:00:00,65.77,66.2,65.76,66.05,61617.0,55.0167,55.3764,55.0083,55.2509,61617.0
2016-05-25 10:05:00,66.04,66.38,65.98,66.02,46295.0,55.2425,55.5269,55.1923,55.2258,46295.0
2016-05-25 10:10:00,66.07,66.2,65.96,66.0,34809.0,55.2676,55.3764,55.1756,55.2091,34809.0
2016-05-25 10:15:00,65.98,66.08,65.92,65.96,32670.0,55.1923,55.276,55.1422,55.1756,32670.0
2016-05-25 10:20:00,65.96,66.03,65.85,65.96,42783.0,55.1756,55.2342,55.0836,55.1756,42783.0
2016-05-25 10:25:00,65.96,66.05,65.84,65.91,33304.0,55.1756,55.2509,55.0752,55.1338,33304.0
2016-05-25 10:30:00,65.86,66.03,65.86,65.99,25632.0,55.092,55.2342,55.092,55.2007,25632.0
2016-05-25 10:35:00,65.99,66.0,65.86,65.94,24071.0,55.2007,55.2091,55.092,55.1589,24071.0
2016-05-25 10:40:00,65.97,66.27,65.94,66.26,32112.0,55.184,55.4349,55.1589,55.4266,32112.0
2016-05-25 10:45:00,66.29,66.3,66.03,66.09,22613.0,55.4517,55.46,55.2342,55.2844,22613.0
2016-05-25 10:50:00,66.09,66.14,66.02,66.13,13690.0,55.2844,55.3262,55.2258,55.3178,13690.0
2016-05-25 10:55:00,66.14,66.17,66.04,66.08,35272.0,55.3262,55.3513,55.2425,55.276,35272.0
2016-05-25 11:00:00,66.05,66.14,66.02,66.14,34340.0,55.2509,55.3262,55.2258,55.3262,34340.0
2016-05-25 11:05:00,66.14,66.18,66.06,66.12,26115.0,55.3262,55.3596,55.2593,55.3095,26115.0
2016-05-25 11:10:00,66.13,66.13,65.88,65.88,26241.0,55.3178,55.3178,55.1087,55.1087,26241.0
2016-05-25 11:15:00,65.88,65.94,65.82,65.89,35680.0,55.1087,55.1589,55.0585,55.1171,35680.0
2016-05-25 11:20:00,65.9,66.03,65.86,66.02,19774.0,55.1254,55.2342,55.092,55.2258,19774.0
2016-05-25 11:25:00,66.01,66.02,65.9,65.93,20554.0,55.2174,55.2258,55.1254,55.1505,20554.0
2016-05-25 11:30:00,65.93,65.99,65.89,65.93,18182.0,55.1505,55.2007,55.1171,55.1505,18182.0
2016-05-25 11:35:00,65.96,66.0,65.88,65.94,12375.0,55.1756,55.2091,55.1087,55.1589,12375.0
2016-05-25 11:40:00,65.93,65.94,65.89,65.92,15805.0,55.1505,55.1589,55.1171,55.1422,15805.0
2016-05-25 11:45:00,65.91,66.04,65.91,66.01,10054.0,55.1338,55.2425,55.1338,55.2174,10054.0
2016-05-25 11:50:00,66.01,66.13,66.01,66.11,13888.0,55.2174,55.3178,55.2174,55.3011,13888.0
2016-05-25 11:55:00,66.09,66.28,66.08,66.28,23425.0,55.2844,55.4433,55.276,55.4433,23425.0
2016-05-25 12:00:00,66.29,66.32,66.22,66.32,14645.0,55.4517,55.4768,55.3931,55.4768,14645.0
2016-05-25 12:05:00,66.32,66.34,66.26,66.29,14394.0,55.4768,55.4935,55.4266,55.4517,14394.0
2016-05-25 12:10:00,66.3,66.4,66.3,66.36,9773.0,55.46,55.5437,55.46,55.5102,9773.0
2016-05-25 12:15:00,66.36,66.37,66.26,66.26,12136.0,55.5102,55.5186,55.4266,55.4266,12136.0
2016-05-25 12:20:00,66.2,66.24,66.13,66.24,14831.0,55.3764,55.4098,55.3178,55.4098,14831.0
2016-05-25 12:25:00,66.24,66.3,66.2,66.21,7277.0,55.4098,55.46,55.3764,55.3847,7277.0
2016-05-25 12:30:00,66.21,66.22,66.11,66.2,15370.0,55.3847,55.3931,55.3011,55.3764,15370.0
2016-05-25 12:35:00,66.22,66.23,66.1,66.13,16254.0,55.3931,55.4015,55.2927,55.3178,16254.0
2016-05-25 12:40:00,66.13,66.23,66.13,66.17,8118.0,55.3178,55.4015,55.3178,55.3513,8118.0
2016-05-25 12:45:00,66.17,66.2,66.09,66.11,6806.0,55.3513,55.3764,55.2844,55.3011,6806.0
2016-05-25 12:50:00,66.13,66.3,66.13,66.29,13187.0,55.3178,55.46,55.3178,55.4517,13187.0
2016-05-25 12:55:00,66.3,66.41,66.3,66.41,20446.0,55.46,55.552,55.46,55.552,20446.0
2016-05-25 13:00:00,66.42,66.62,66.4,66.62,30396.0,55.5604,55.7277,55.5437,55.7277,30396.0
2016-05-25 13:05:00,66.64,66.65,66.54,66.55,25960.0,55.7444,55.7528,55.6608,55.6692,25960.0
2016-05-25 13:10:00,66.56,66.58,66.47,66.58,16060.0,55.6775,55.6942,55.6022,55.6942,16060.0
2016-05-25 13:15:00,66.59,66.62,66.46,66.46,16639.0,55.7026,55.7277,55.5939,55.5939,16639.0
2016-05-25 13:20:00,66.46,66.5,66.41,66.49,18102.0,55.5939,55.6273,55.552,55.619,18102.0
2016-05-25 13:25:00,66.5,66.5,66.34,66.34,17387.0,55.6273,55.6273,55.4935,55.4935,17387.0
2016-05-25 13:30:00,66.37,66.48,66.35,66.47,13719.0,55.5186,55.6106,55.5019,55.6022,13719.0
2016-05-25 13:35:00,66.48,66.5,66.43,66.48,6831.0,55.6106,55.6273,55.5688,55.6106,6831.0
2016-05-25 13:40:00,66.46,66.47,66.35,66.38,16491.0,55.5939,55.6022,55.5019,55.5269,16491.0
2016-05-25 13:45:00,66.38,66.38,66.31,66.32,7088.0,55.5269,55.5269,55.4684,55.4768,7088.0
2016-05-25 13:50:00,66.32,66.4,66.31,66.39,6862.0,55.4768,55.5437,55.4684,55.5353,6862.0
2016-05-25 13:55:00,66.4,66.43,66.36,66.4,9227.0,55.5437,55.5688,55.5102,55.5437,9227.0
2016-05-25 14:00:00,66.4,66.41,66.26,66.31,24818.0,55.5437,55.552,55.4266,55.4684,24818.0
2016-05-25 14:05:00,66.31,66.31,66.18,66.21,19228.0,55.4684,55.4684,55.3596,55.3847,19228.0
2016-05-25 14:10:00,66.21,66.32,66.19,66.28,15712.0,55.3847,55.4768,55.368,55.4433,15712.0
2016-05-25 14:15:00,66.28,66.37,66.26,66.37,14107.0,55.4433,55.5186,55.4266,55.5186,14107.0
2016-05-25 14:20:00,66.35,66.39,66.25,66.28,34673.0,55.5019,55.5353,55.4182,55.4433,34673.0
2016-05-25 14:25:00,66.26,66.35,66.26,66.34,20083.0,55.4266,55.5019,55.4266,55.4935,20083.0
2016-05-25 14:30:00,66.33,66.34,66.25,66.34,10176.0,55.4851,55.4935,55.4182,55.4935,10176.0
2016-05-25 14:35:00,66.35,66.39,66.28,66.28,14676.0,55.5019,55.5353,55.4433,55.4433,14676.0
2016-05-25 14:40:00,66.26,66.35,66.26,66.27,17849.0,55.4266,55.5019,55.4266,55.4349,17849.0
2016-05-25 14:45:00,66.27,66.37,66.2,66.23,17459.0,55.4349,55.5186,55.3764,55.4015,17459.0
2016-05-25 14:50:00,66.22,66.26,66.15,66.17,13534.0,55.3931,55.4266,55.3346,55.3513,13534.0
2016-05-25 14:55:00,66.18,66.2,66.11,66.14,17157.0,55.3596,55.3764,55.3011,55.3262,17157.0
2016-05-25 15:00:00,66.14,66.23,66.11,66.12,26962.0,55.3262,55.4015,55.3011,55.3095,26962.0
2016-05-25 15:05:00,66.13,66.18,66.12,66.17,9816.0,55.3178,55.3596,55.3095,55.3513,9816.0
2016-05-25 15:10:00,66.17,66.25,66.15,66.25,17872.0,55.3513,55.4182,55.3346,55.4182,17872.0
2016-05-25 15:15:00,66.26,66.36,66.24,66.34,15301.0,55.4266,55.5102,55.4098,55.4935,15301.0
2016-05-25 15:20:00,66.34,66.39,66.29,66.38,34745.0,55.4935,55.5353,55.4517,55.5269,34745.0
2016-05-25 15:25:00,66.37,66.44,66.36,66.4,25713.0,55.5186,55.5771,55.5102,55.5437,25713.0
2016-05-25 15:30:00,66.43,66.44,66.35,66.41,33187.0,55.5688,55.5771,55.5019,55.552,33187.0
2016-05-25 15:35:00,66.41,66.42,66.28,66.28,46056.0,55.552,55.5604,55.4433,55.4433,46056.0
2016-05-25 15:40:00,66.3,66.3,66.2,66.24,15800.0,55.46,55.46,55.3764,55.4098,15800.0
2016-05-25 15:45:00,66.25,66.27,66.2,66.26,22771.0,55.4182,55.4349,55.3764,55.4266,22771.0
2016-05-25 15:50:00,66.26,66.3,66.19,66.25,42699.0,55.4266,55.46,55.368,55.4182,42699.0
2016-05-25 15:55:00,66.25,66.34,66.24,66.28,73576.0,55.4182,55.4935,55.4098,55.4433,73576.0
2016-05-26 09:30:00,66.0,66.48,66.0,66.37,46793.0,55.2091,55.6106,55.2091,55.5186,46793.0
2016-05-26 09:35:00,66.4,66.61,66.35,66.5,19912.0,55.5437,55.7193,55.5019,55.6273,19912.0
2016-05-26 09:40:00,66.57,66.79,66.57,66.74,22646.0,55.6859,55.8699,55.6859,55.8281,22646.0
2016-05-26 09:45:00,66.8,66.8,66.29,66.4,24961.0,55.8783,55.8783,55.4517,55.5437,24961.0
2016-05-26 09:50:00,66.48,66.49,66.05,66.12,18706.0,55.6106,55.619,55.2509,55.3095,18706.0
2016-05-26 09:55:00,66.2,66.29,66.1,66.2,14284.0,55.3764,55.4517,55.2927,55.3764,14284.0
2016-05-26 10:00:00,66.25,66.57,66.19,66.55,40954.0,55.4182,55.6859,55.368,55.6692,40954.0
2016-05-26 10:05:00,66.55,66.61,66.43,66.55,55058.0,55.6692,55.7193,55.5688,55.6692,55058.0
2016-05-26 10:10:00,66.57,66.64,66.22,66.28,25602.0,55.6859,55.7444,55.3931,55.4433,25602.0
2016-05-26 10:15:00,66.29,66.74,66.29,66.7,35801.0,55.4517,55.8281,55.4517,55.7946,35801.0
2016-05-26 10:20:00,66.74,66.74,66.39,66.4,16574.0,55.8281,55.8281,55.5353,55.5437,16574.0
2016-05-26 10:25:00,66.39,66.57,66.39,66.45,10556.0,55.5353,55.6859,55.5353,55.5855,10556.0
2016-05-26 10:30:00,66.5,66.7,66.49,66.6,16110.0,55.6273,55.7946,55.619,55.711,16110.0
2016-05-26 10:35:00,66.62,66.62,66.45,66.53,13213.0,55.7277,55.7277,55.5855,55.6524,13213.0
2016-05-26 10:40:00,66.59,66.59,66.39,66.45,15400.0,55.7026,55.7026,55.5353,55.5855,15400.0
2016-05-26 10:45:00,66.44,66.46,66.28,66.28,13449.0,55.5771,55.5939,55.4433,55.4433,13449.0
2016-05-26 10:50:00,66.3,66.47,66.3,66.45,10192.0,55.46,55.6022,55.46,55.5855,10192.0
2016-05-26 10:55:00,66.4,66.4,66.14,66.16,10530.0,55.5437,55.5437,55.3262,55.3429,10530.0
2016-05-26 11:00:00,66.14,66.2,66.11,66.17,8251.0,55.3262,55.3764,55.3011,55.3513,8251.0
2016-05-26 11:05:00,66.18,66.22,66.09,66.18,7718.0,55.3596,55.3931,55.2844,55.3596,7718.0
2016-05-26 11:10:00,66.19,66.2,66.06,66.06,11454.0,55.368,55.3764,55.2593,55.2593,11454.0
2016-05-26 11:15:00,66.07,66.07,65.99,66.01,13305.0,55.2676,55.2676,55.2007,55.2174,13305.0
2016-05-26 11:20:00,66.0,66.01,65.89,65.95,13734.0,55.2091,55.2174,55.1171,55.1673,13734.0
2016-05-26 11:25:00,65.97,66.1,65.95,66.06,9080.0,55.184,55.2927,55.1673,55.2593,9080.0
2016-05-26 11:30:00,66.07,66.1,65.97,66.04,18798.0,55.2676,55.2927,55.184,55.2425,18798.0
2016-05-26 11:35:00,66.08,66.09,65.97,66.03,21635.0,55.276,55.2844,55.184,55.2342,21635.0
2016-05-26 11:40:00,66.03,66.12,65.96,66.12,10216.0,55.2342,55.3095,55.1756,55.3095,10216.0
2016-05-26 11:45:00,66.12,66.14,66.02,66.06,11539.0,55.3095,55.3262,55.2258,55.2593,11539.0
2016-05-26 11:50:00,66.07,66.23,66.07,66.15,15481.0,55.2676,55.4015,55.2676,55.3346,15481.0
2016-05-26 11:55:00,66.16,66.28,66.16,66.22,10313.0,55.3429,55.4433,55.3429,55.3931,10313.0
2016-05-26 12:00:00,66.25,66.31,66.23,66.27,11252.0,55.4182,55.4684,55.4015,55.4349,11252.0
2016-05-26 12:05:00,66.28,66.34,66.22,66.24,16070.0,55.4433,55.4935,55.3931,55.4098,16070.0
2016-05-26 12:10:00,66.23,66.25,66.07,66.1,10569.0,55.4015,55.4182,55.2676,55.2927,10569.0
2016-05-26 12:15:00,66.1,66.15,66.08,66.1,6700.0,55.2927,55.3346,55.276,55.2927,6700.0
2016-05-26 12:20:00,66.1,66.2,66.1,66.19,9207.0,55.2927,55.3764,55.2927,55.368,9207.0
2016-05-26 12:25:00,66.19,66.25,66.16,66.21,12945.0,55.368,55.4182,55.3429,55.3847,12945.0
2016-05-26 12:30:00,66.22,66.27,66.22,66.24,10857.0,55.3931,55.4349,55.3931,55.4098,10857.0
2016-05-26 12:35:00,66.25,66.31,66.24,66.31,9801.0,55.4182,55.4684,55.4098,55.4684,9801.0
2016-05-26 12:40:00,66.32,66.35,66.27,66.35,9513.0,55.4768,55.5019,55.4349,55.5019,9513.0
2016-05-26 12:45:00,66.37,66.37,66.25,66.26,11659.0,55.5186,55.5186,55.4182,55.4266,11659.0
2016-05-26 12:50:00,66.24,66.24,66.12,66.13,8400.0,55.4098,55.4098,55.3095,55.3178,8400.0
2016-05-26 12:55:00,66.11,66.18,66.11,66.13,7812.0,55.3011,55.3596,55.3011,55.3178,7812.0
2016-05-26 13:00:00,66.14,66.2,66.1,66.19,13073.0,55.3262,55.3764,55.2927,55.368,13073.0
2016-05-26 13:05:00,66.19,66.19,66.13,66.16,6859.0,55.368,55.368,55.3178,55.3429,6859.0
2016-05-26 13:10:00,66.16,66.16,66.11,66.15,9181.0,55.3429,55.3429,55.3011,55.3346,9181.0
2016-05-26 13:15:00,66.15,66.23,66.15,66.19,11390.0,55.3346,55.4015,55.3346,55.368,11390.0
2016-05-26 13:20:00,66.19,66.19,66.07,66.09,17884.0,55.368,55.368,55.2676,55.2844,17884.0
2016-05-26 13:25:00,66.12,66.22,66.12,66.21,9890.0,55.3095,55.3931,55.3095,55.3847,9890.0
2016-05-26 13:30:00,66.22,66.26,66.18,66.22,11342.0,55.3931,55.4266,55.3596,55.3931,11342.0
2016-05-26 13:35:00,66.21,66.27,66.15,66.15,14798.0,55.3847,55.4349,55.3346,55.3346,14798.0
2016-05-26 13:40:00,66.16,66.21,66.14,66.2,9182.0,55.3429,55.3847,55.3262,55.3764,9182.0
2016-05-26 13:45:00,66.21,66.29,66.2,66.28,8675.0,55.3847,55.4517,55.3764,55.4433,8675.0
2016-05-26 13:50:00,66.28,66.29,66.2,66.26,12052.0,55.4433,55.4517,55.3764,55.4266,12052.0
2016-05-26 13:55:00,66.25,66.28,66.23,66.27,11309.0,55.4182,55.4433,55.4015,55.4349,11309.0
2016-05-26 14:00:00,66.26,66.27,66.18,66.23,21599.0,55.4266,55.4349,55.3596,55.4015,21599.0
2016-05-26 14:05:00,66.24,66.28,66.21,66.26,31458.0,55.4098,55.4433,55.3847,55.4266,31458.0
2016-05-26 14:10:00,66.26,66.28,66.25,66.26,12464.0,55.4266,55.4433,55.4182,55.4266,12464.0
2016-05-26 14:15:00,66.26,66.26,66.19,66.2,11773.0,55.4266,55.4266,55.368,55.3764,11773.0
2016-05-26 14:20:00,66.2,66.25,66.19,66.25,6505.0,55.3764,55.4182,55.368,55.4182,6505.0
2016-05-26 14:25:00,66.25,66.29,66.23,66.29,21365.0,55.4182,55.4517,55.4015,55.4517,21365.0
2016-05-26 14:30:00,66.29,66.35,66.29,66.33,22457.0,55.4517,55.5019,55.4517,55.4851,22457.0
2016-05-26 14:35:00,66.34,66.36,66.3,66.3,16636.0,55.4935,55.5102,55.46,55.46,16636.0
2016-05-26 14:40:00,66.29,66.3,66.19,66.24,22432.0,55.4517,55.46,55.368,55.4098,22432.0
2016-05-26 14:45:00,66.23,66.27,66.23,66.26,16077.0,55.4015,55.4349,55.4015,55.4266,16077.0
2016-05-26 14:50:00,66.25,66.25,66.21,66.25,12890.0,55.4182,55.4182,55.3847,55.4182,12890.0
2016-05-26 14:55:00,66.24,66.25,66.21,66.25,9573.0,55.4098,55.4182,55.3847,55.4182,9573.0
2016-05-26 15:00:00,66.25,66.29,66.22,66.22,20406.0,55.4182,55.4517,55.3931,55.3931,20406.0
2016-05-26 15:05:00,66.22,66.25,66.21,66.24,18364.0,55.3931,55.4182,55.3847,55.4098,18364.0
2016-05-26 15:10:00,66.24,66.28,66.2,66.27,25730.0,55.4098,55.4433,55.3764,55.4349,25730.0
2016-05-26 15:15:00,66.27,66.3,66.26,66.3,21509.0,55.4349,55.46,55.4266,55.46,21509.0
2016-05-26 15:20:00,66.3,66.33,66.29,66.32,13746.0,55.46,55.4851,55.4517,55.4768,13746.0
2016-05-26 15:25:00,66.32,66.34,66.29,66.29,24801.0,55.4768,55.4935,55.4517,55.4517,24801.0
2016-05-26 15:30:00,66.3,66.31,66.28,66.3,22074.0,55.46,55.4684,55.4433,55.46,22074.0
2016-05-26 15:35:00,66.31,66.32,66.28,66.28,32356.0,55.4684,55.4768,55.4433,55.4433,32356.0
2016-05-26 15:40:00,66.28,66.3,66.25,66.25,18347.0,55.4433,55.46,55.4182,55.4182,18347.0
2016-05-26 15:45:00,66.24,66.25,66.13,66.15,20417.0,55.4098,55.4182,55.3178,55.3346,20417.0
2016-05-26 15:50:00,66.15,66.17,66.12,66.14,26237.0,55.3346,55.3513,55.3095,55.3262,26237.0
2016-05-26 15:55:00,66.14,66.18,66.12,66.17,98386.0,55.3262,55.3596,55.3095,55.3513,98386.0
2016-05-27 09:30:00,65.93,66.36,65.81,66.03,81728.0,55.1505,55.5102,55.0501,55.2342,81728.0
2016-05-27 09:35:00,66.07,66.46,65.95,66.18,17658.0,55.2676,55.5939,55.1673,55.3596,17658.0
2016-05-27 09:40:00,66.16,66.18,65.91,66.18,16496.0,55.3429,55.3596,55.1338,55.3596,16496.0
2016-05-27 09:45:00,66.17,66.36,66.14,66.24,12205.0,55.3513,55.5102,55.3262,55.4098,12205.0
2016-05-27 09:50:00,66.26,66.34,65.99,66.09,12804.0,55.4266,55.4935,55.2007,55.2844,12804.0
2016-05-27 09:55:00,66.09,66.15,65.91,66.14,12567.0,55.2844,55.3346,55.1338,55.3262,12567.0
2016-05-27 10:00:00,66.22,66.28,66.19,66.23,11047.0,55.3931,55.4433,55.368,55.4015,11047.0
2016-05-27 10:05:00,66.14,66.41,66.14,66.39,9967.0,55.3262,55.552,55.3262,55.5353,9967.0
2016-05-27 10:10:00,66.43,66.53,66.34,66.45,20217.0,55.5688,55.6524,55.4935,55.5855,20217.0
2016-05-27 10:15:00,66.45,66.55,66.23,66.3,15910.0,55.5855,55.6692,55.4015,55.46,15910.0
2016-05-27 10:20:00,66.19,66.54,66.19,66.34,9242.0,55.368,55.6608,55.368,55.4935,9242.0
2016-05-27 10:25:00,66.35,66.47,66.35,66.44,6543.0,55.5019,55.6022,55.5019,55.5771,6543.0
2016-05-27 10:30:00,66.47,66.51,66.41,66.46,9911.0,55.6022,55.6357,55.552,55.5939,9911.0
2016-05-27 10:35:00,66.47,66.5,66.45,66.48,6699.0,55.6022,55.6273,55.5855,55.6106,6699.0
2016-05-27 10:40:00,66.46,66.49,66.33,66.47,9802.0,55.5939,55.619,55.4851,55.6022,9802.0
2016-05-27 10:45:00,66.44,66.46,66.17,66.18,16728.0,55.5771,55.5939,55.3513,55.3596,16728.0
2016-05-27 10:50:00,66.18,66.25,66.12,66.17,14347.0,55.3596,55.4182,55.3095,55.3513,14347.0
2016-05-27 10:55:00,66.17,66.2,66.11,66.12,24583.0,55.3513,55.3764,55.3011,55.3095,24583.0
2016-05-27 11:00:00,66.13,66.25,66.13,66.19,8325.0,55.3178,55.4182,55.3178,55.368,8325.0
2016-05-27 11:05:00,66.19,66.25,66.15,66.23,5128.0,55.368,55.4182,55.3346,55.4015,5128.0
2016-05-27 11:10:00,66.22,66.28,66.19,66.21,6233.0,55.3931,55.4433,55.368,55.3847,6233.0
2016-05-27 11:15:00,66.21,66.24,66.17,66.23,9106.0,55.3847,55.4098,55.3513,55.4015,9106.0
2016-05-27 11:20:00,66.24,66.25,66.11,66.24,16553.0,55.4098,55.4182,55.3011,55.4098,16553.0
2016-05-27 11:25:00,66.23,66.31,66.23,66.27,9345.0,55.4015,55.4684,55.4015,55.4349,9345.0
2016-05-27 11:30:00,66.29,66.33,66.21,66.26,14726.0,55.4517,55.4851,55.3847,55.4266,14726.0
2016-05-27 11:35:00,66.29,66.32,66.23,66.24,29706.0,55.4517,55.4768,55.4015,55.4098,29706.0
2016-05-27 11:40:00,66.23,66.26,66.17,66.2,6966.0,55.4015,55.4266,55.3513,55.3764,6966.0
2016-05-27 11:45:00,66.18,66.24,66.11,66.11,6338.0,55.3596,55.4098,55.3011,55.3011,6338.0
2016-05-27 11:50:00,66.15,66.18,66.12,66.14,7814.0,55.3346,55.3596,55.3095,55.3262,7814.0
2016-05-27 11:55:00,66.14,66.17,66.08,66.15,7063.0,55.3262,55.3513,55.276,55.3346,7063.0
2016-05-27 12:00:00,66.12,66.21,66.12,66.16,9206.0,55.3095,55.3847,55.3095,55.3429,9206.0
2016-05-27 12:05:00,66.16,66.22,66.14,66.22,11248.0,55.3429,55.3931,55.3262,55.3931,11248.0
2016-05-27 12:10:00,66.22,66.24,66.13,66.13,4546.0,55.3931,55.4098,55.3178,55.3178,4546.0
2016-05-27 12:15:00,66.13,66.16,66.1,66.14,4722.0,55.3178,55.3429,55.2927,55.3262,4722.0
2016-05-27 12:20:00,66.12,66.15,66.05,66.07,6570.0,55.3095,55.3346,55.2509,55.2676,6570.0
2016-05-27 12:25:00,66.06,66.12,66.0,66.1,5918.0,55.2593,55.3095,55.2091,55.2927,5918.0
2016-05-27 12:30:00,66.14,66.18,66.11,66.18,4909.0,55.3262,55.3596,55.3011,55.3596,4909.0
2016-05-27 12:35:00,66.2,66.22,66.12,66.18,8582.0,55.3764,55.3931,55.3095,55.3596,8582.0
2016-05-27 12:40:00,66.18,66.18,66.08,66.1,2600.0,55.3596,55.3596,55.276,55.2927,2600.0
2016-05-27 12:45:00,66.07,66.11,66.05,66.09,5847.0,55.2676,55.3011,55.2509,55.2844,5847.0
2016-05-27 12:50:00,66.08,66.18,66.07,66.16,26306.0,55.276,55.3596,55.2676,55.3429,26306.0
2016-05-27 12:55:00,66.17,66.25,66.17,66.22,6034.0,55.3513,55.4182,55.3513,55.3931,6034.0
2016-05-27 13:00:00,66.23,66.25,66.21,66.23,4400.0,55.4015,55.4182,55.3847,55.4015,4400.0
2016-05-27 13:05:00,66.24,66.3,66.23,66.24,9321.0,55.4098,55.46,55.4015,55.4098,9321.0
2016-05-27 13:10:00,66.21,66.27,66.2,66.25,4245.0,55.3847,55.4349,55.3764,55.4182,4245.0
2016-05-27 13:15:00,66.23,66.36,66.23,66.29,10324.0,55.4015,55.5102,55.4015,55.4517,10324.0
2016-05-27 13:20:00,66.28,66.31,66.28,66.29,3180.0,55.4433,55.4684,55.4433,55.4517,3180.0
2016-05-27 13:25:00,66.29,66.3,66.25,66.3,10706.0,55.4517,55.46,55.4182,55.46,10706.0
2016-05-27 13:30:00,66.3,66.37,66.28,66.32,6353.0,55.46,55.5186,55.4433,55.4768,6353.0
2016-05-27 13:35:00,66.3,66.3,66.2,66.21,13260.0,55.46,55.46,55.3764,55.3847,13260.0
2016-05-27 13:40:00,66.19,66.34,66.18,66.3,8901.0,55.368,55.4935,55.3596,55.46,8901.0
2016-05-27 13:45:00,66.32,66.34,66.26,66.26,6490.0,55.4768,55.4935,55.4266,55.4266,6490.0
2016-05-27 13:50:00,66.25,66.29,66.17,66.18,5260.0,55.4182,55.4517,55.3513,55.3596,5260.0
2016-05-27 13:55:00,66.16,66.22,66.15,66.19,3320.0,55.3429,55.3931,55.3346,55.368,3320.0
2016-05-27 14:00:00,66.14,66.21,66.08,66.19,8200.0,55.3262,55.3847,55.276,55.368,8200.0
2016-05-27 14:05:00,66.2,66.26,66.2,66.26,2900.0,55.3764,55.4266,55.3764,55.4266,2900.0
2016-05-27 14:10:00,66.27,66.3,66.26,66.3,2001.0,55.4349,55.46,55.4266,55.46,2001.0
2016-05-27 14:15:00,66.3,66.3,66.2,66.21,4005.0,55.46,55.46,55.3764,55.3847,4005.0
2016-05-27 14:20:00,66.21,66.29,66.21,66.29,3106.0,55.3847,55.4517,55.3847,55.4517,3106.0
2016-05-27 14:25:00,66.29,66.34,66.25,66.25,6062.0,55.4517,55.4935,55.4182,55.4182,6062.0
2016-05-27 14:30:00,66.26,66.35,66.26,66.35,7998.0,55.4266,55.5019,55.4266,55.5019,7998.0
2016-05-27 14:35:00,66.36,66.36,66.25,66.26,9622.0,55.5102,55.5102,55.4182,55.4266,9622.0
2016-05-27 14:40:00,66.25,66.31,66.25,66.26,4162.0,55.4182,55.4684,55.4182,55.4266,4162.0
2016-05-27 14:45:00,66.29,66.38,66.26,66.34,5938.0,55.4517,55.5269,55.4266,55.4935,5938.0
2016-05-27 14:50:00,66.34,66.35,66.28,66.3,6225.0,55.4935,55.5019,55.4433,55.46,6225.0
2016-05-27 14:55:00,66.31,66.32,66.24,66.27,9550.0,55.4684,55.4768,55.4098,55.4349,9550.0
2016-05-27 15:00:00,66.25,66.3,66.24,66.26,11610.0,55.4182,55.46,55.4098,55.4266,11610.0
2016-05-27 15:05:00,66.26,66.32,66.26,66.28,6086.0,55.4266,55.4768,55.4266,55.4433,6086.0
2016-05-27 15:10:00,66.3,66.38,66.29,66.36,9746.0,55.46,55.5269,55.4517,55.5102,9746.0
2016-05-27 15:15:00,66.36,66.36,66.32,66.35,5412.0,55.5102,55.5102,55.4768,55.5019,5412.0
2016-05-27 15:20:00,66.37,66.37,66.31,66.31,6774.0,55.5186,55.5186,55.4684,55.4684,6774.0
2016-05-27 15:25:00,66.31,66.34,66.28,66.29,4578.0,55.4684,55.4935,55.4433,55.4517,4578.0
2016-05-27 15:30:00,66.29,66.37,66.28,66.35,13399.0,55.4517,55.5186,55.4433,55.5019,13399.0
2016-05-27 15:35:00,66.36,66.39,66.35,66.38,9614.0,55.5102,55.5353,55.5019,55.5269,9614.0
2016-05-27 15:40:00,66.39,66.44,66.36,66.42,17972.0,55.5353,55.5771,55.5102,55.5604,17972.0
2016-05-27 15:45:00,66.43,66.43,66.37,66.43,9667.0,55.5688,55.5688,55.5186,55.5688,9667.0
2016-05-27 15:50:00,66.44,66.49,66.44,66.45,31021.0,55.5771,55.619,55.5771,55.5855,31021.0
2016-05-27 15:55:00,66.45,66.5,66.44,66.5,54196.0,55.5855,55.6273,55.5771,55.6273,54196.0
2016-05-31 09:30:00,66.32,66.89,66.3,66.78,65333.0,55.4768,55.9536,55.46,55.8615,65333.0
2016-05-31 09:35:00,66.88,67.0,66.66,66.91,26728.0,55.9452,56.0456,55.7612,55.9703,26728.0
2016-05-31 09:40:00,66.89,66.94,66.68,66.87,24771.0,55.9536,55.9954,55.7779,55.9368,24771.0
2016-05-31 09:45:00,66.89,66.98,66.62,66.92,22624.0,55.9536,56.0288,55.7277,55.9787,22624.0
2016-05-31 09:50:00,66.92,66.95,66.7,66.86,31539.0,55.9787,56.0038,55.7946,55.9285,31539.0
2016-05-31 09:55:00,66.9,66.97,66.65,66.65,20207.0,55.9619,56.0205,55.7528,55.7528,20207.0
2016-05-31 10:00:00,66.65,67.07,66.65,67.0,28613.0,55.7528,56.1041,55.7528,56.0456,28613.0
2016-05-31 10:05:00,66.98,67.04,66.95,67.01,18050.0,56.0288,56.079,56.0038,56.0539,18050.0
2016-05-31 10:10:00,67.02,67.03,66.86,66.91,18970.0,56.0623,56.0707,55.9285,55.9703,18970.0
2016-05-31 10:15:00,66.91,66.97,66.68,66.8,16787.0,55.9703,56.0205,55.7779,55.8783,16787.0
2016-05-31 10:20:00,66.82,66.82,66.73,66.74,6781.0,55.895,55.895,55.8197,55.8281,6781.0
2016-05-31 10:25:00,66.75,66.89,66.75,66.84,10946.0,55.8365,55.9536,55.8365,55.9117,10946.0
2016-05-31 10:30:00,66.84,66.86,66.74,66.84,13617.0,55.9117,55.9285,55.8281,55.9117,13617.0
2016-05-31 10:35:00,66.83,66.9,66.73,66.78,9833.0,55.9034,55.9619,55.8197,55.8615,9833.0
2016-05-31 10:40:00,66.77,66.83,66.69,66.83,17937.0,55.8532,55.9034,55.7863,55.9034,17937.0
2016-05-31 10:45:00,66.83,66.83,66.71,66.72,16437.0,55.9034,55.9034,55.803,55.8114,16437.0
2016-05-31 10:50:00,66.73,66.87,66.73,66.78,9391.0,55.8197,55.9368,55.8197,55.8615,9391.0
2016-05-31 10:55:00,66.77,66.83,66.73,66.83,14369.0,55.8532,55.9034,55.8197,55.9034,14369.0
2016-05-31 11:00:00,66.8,66.86,66.76,66.84,29252.0,55.8783,55.9285,55.8448,55.9117,29252.0
2016-05-31 11:05:00,66.84,66.88,66.79,66.85,10031.0,55.9117,55.9452,55.8699,55.9201,10031.0
2016-05-31 11:10:00,66.87,66.87,66.78,66.79,11848.0,55.9368,55.9368,55.8615,55.8699,11848.0
2016-05-31 11:15:00,66.78,66.79,66.64,66.77,10294.0,55.8615,55.8699,55.7444,55.8532,10294.0
2016-05-31 11:20:00,66.77,66.82,66.74,66.82,7226.0,55.8532,55.895,55.8281,55.895,7226.0
2016-05-31 11:25:00,66.82,66.85,66.78,66.8,9024.0,55.895,55.9201,55.8615,55.8783,9024.0
2016-05-31 11:30:00,66.81,66.91,66.74,66.76,26093.0,55.8866,55.9703,55.8281,55.8448,26093.0
2016-05-31 11:35:00,66.77,66.84,66.76,66.82,7264.0,55.8532,55.9117,55.8448,55.895,7264.0
2016-05-31 11:40:00,66.8,66.8,66.72,66.74,6696.0,55.8783,55.8783,55.8114,55.8281,6696.0
2016-05-31 11:45:00,66.74,66.75,66.66,66.71,7456.0,55.8281,55.8365,55.7612,55.803,7456.0
2016-05-31 11:50:00,66.7,66.74,66.66,66.66,5860.0,55.7946,55.8281,55.7612,55.7612,5860.0
2016-05-31 11:55:00,66.66,66.66,66.57,66.64,5808.0,55.7612,55.7612,55.6859,55.7444,5808.0
2016-05-31 12:00:00,66.63,66.69,66.58,66.66,11225.0,55.7361,55.7863,55.6942,55.7612,11225.0
2016-05-31 12:05:00,66.66,66.68,66.6,66.6,11512.0,55.7612,55.7779,55.711,55.711,11512.0
2016-05-31 12:10:00,66.6,66.7,66.57,66.66,11307.0,55.711,55.7946,55.6859,55.7612,11307.0
2016-05-31 12:15:00,66.65,66.66,66.58,66.63,8634.0,55.7528,55.7612,55.6942,55.7361,8634.0
2016-05-31 12:20:00,66.63,66.67,66.58,66.64,5350.0,55.7361,55.7695,55.6942,55.7444,5350.0
2016-05-31 12:25:00,66.63,66.67,66.59,66.59,7738.0,55.7361,55.7695,55.7026,55.7026,7738.0
2016-05-31 12:30:00,66.58,66.65,66.57,66.63,8582.0,55.6942,55.7528,55.6859,55.7361,8582.0
2016-05-31 12:35:00,66.59,66.67,66.59,66.64,4277.0,55.7026,55.7695,55.7026,55.7444,4277.0
2016-05-31 12:40:00,66.64,66.67,66.62,66.65,7999.0,55.7444,55.7695,55.7277,55.7528,7999.0
2016-05-31 12:45:00,66.66,66.73,66.62,66.69,10707.0,55.7612,55.8197,55.7277,55.7863,10707.0
2016-05-31 12:50:00,66.71,66.85,66.7,66.79,8775.0,55.803,55.9201,55.7946,55.8699,8775.0
2016-05-31 12:55:00,66.77,66.82,66.73,66.82,5721.0,55.8532,55.895,55.8197,55.895,5721.0
2016-05-31 13:00:00,66.83,66.84,66.78,66.82,11250.0,55.9034,55.9117,55.8615,55.895,11250.0
2016-05-31 13:05:00,66.81,66.82,66.77,66.79,4424.0,55.8866,55.895,55.8532,55.8699,4424.0
2016-05-31 13:10:00,66.8,66.9,66.8,66.9,8684.0,55.8783,55.9619,55.8783,55.9619,8684.0
2016-05-31 13:15:00,66.91,66.97,66.9,66.95,7570.0,55.9703,56.0205,55.9619,56.0038,7570.0
2016-05-31 13:20:00,66.93,67.07,66.93,67.05,15090.0,55.987,56.1041,55.987,56.0874,15090.0
2016-05-31 13:25:00,67.06,67.09,67.05,67.08,9441.0,56.0958,56.1209,56.0874,56.1125,9441.0
2016-05-31 13:30:00,67.09,67.1,67.0,67.04,8854.0,56.1209,56.1292,56.0456,56.079,8854.0
2016-05-31 13:35:00,67.05,67.05,66.96,66.96,3969.0,56.0874,56.0874,56.0121,56.0121,3969.0
2016-05-31 13:40:00,66.96,67.0,66.92,67.0,7851.0,56.0121,56.0456,55.9787,56.0456,7851.0
2016-05-31 13:45:00,67.0,67.0,66.95,66.96,4300.0,56.0456,56.0456,56.0038,56.0121,4300.0
2016-05-31 13:50:00,66.96,66.96,66.92,66.94,2837.0,56.0121,56.0121,55.9787,55.9954,2837.0
2016-05-31 13:55:00,66.92,67.0,66.91,66.97,9756.0,55.9787,56.0456,55.9703,56.0205,9756.0
2016-05-31 14:00:00,66.97,66.97,66.6,66.62,17118.0,56.0205,56.0205,55.711,55.7277,17118.0
2016-05-31 14:05:00,66.63,66.66,66.5,66.54,15639.0,55.7361,55.7612,55.6273,55.6608,15639.0
2016-05-31 14:10:00,66.56,66.57,66.5,66.53,12979.0,55.6775,55.6859,55.6273,55.6524,12979.0
2016-05-31 14:15:00,66.53,66.55,66.36,66.36,17320.0,55.6524,55.6692,55.5102,55.5102,17320.0
2016-05-31 14:20:00,66.37,66.48,66.37,66.38,13127.0,55.5186,55.6106,55.5186,55.5269,13127.0
2016-05-31 14:25:00,66.39,66.53,66.39,66.51,14180.0,55.5353,55.6524,55.5353,55.6357,14180.0
2016-05-31 14:30:00,66.52,66.54,66.4,66.48,14605.0,55.6441,55.6608,55.5437,55.6106,14605.0
2016-05-31 14:35:00,66.49,66.49,66.38,66.4,13045.0,55.619,55.619,55.5269,55.5437,13045.0
2016-05-31 14:40:00,66.4,66.46,66.36,66.39,15668.0,55.5437,55.5939,55.5102,55.5353,15668.0
2016-05-31 14:45:00,66.39,66.4,66.33,66.37,19643.0,55.5353,55.5437,55.4851,55.5186,19643.0
2016-05-31 14:50:00,66.35,66.38,66.31,66.33,17344.0,55.5019,55.5269,55.4684,55.4851,17344.0
2016-05-31 14:55:00,66.33,66.37,66.31,66.36,13134.0,55.4851,55.5186,55.4684,55.5102,13134.0
2016-05-31 15:00:00,66.36,66.41,66.33,66.35,14852.0,55.5102,55.552,55.4851,55.5019,14852.0
2016-05-31 15:05:00,66.35,66.37,66.32,66.37,14533.0,55.5019,55.5186,55.4768,55.5186,14533.0
2016-05-31 15:10:00,66.37,66.46,66.37,66.39,12662.0,55.5186,55.5939,55.5186,55.5353,12662.0
2016-05-31 15:15:00,66.4,66.53,66.39,66.47,28088.0,55.5437,55.6524,55.5353,55.6022,28088.0
2016-05-31 15:20:00,66.47,66.51,66.44,66.45,14786.0,55.6022,55.6357,55.5771,55.5855,14786.0
2016-05-31 15:25:00,66.47,66.5,66.45,66.46,12762.0,55.6022,55.6273,55.5855,55.5939,12762.0
2016-05-31 15:30:00,66.47,66.68,66.46,66.65,21561.0,55.6022,55.7779,55.5939,55.7528,21561.0
2016-05-31 15:35:00,66.64,66.65,66.59,66.6,21816.0,55.7444,55.7528,55.7026,55.711,21816.0
2016-05-31 15:40:00,66.6,66.61,66.56,66.6,30304.0,55.711,55.7193,55.6775,55.711,30304.0
2016-05-31 15:45:00,66.6,66.72,66.6,66.72,20270.0,55.711,55.8114,55.711,55.8114,20270.0
2016-05-31 15:50:00,66.73,66.83,66.73,66.76,82539.0,55.8197,55.9034,55.8197,55.8448,82539.0
2016-05-31 15:55:00,66.77,66.89,66.76,66.76,92383.0,55.8532,55.9536,55.8448,55.8448,92383.0
2016-06-01 09:30:00,66.37,67.18,66.37,67.13,67097.0,55.5186,56.1961,55.5186,56.1543,67097.0
2016-06-01 09:35:00,67.1,67.48,67.07,67.46,39244.0,56.1292,56.4471,56.1041,56.4304,39244.0
2016-06-01 09:40:00,67.45,67.45,67.06,67.27,21388.0,56.422,56.422,56.0958,56.2714,21388.0
2016-06-01 09:45:00,67.3,67.35,67.06,67.06,14036.0,56.2965,56.3384,56.0958,56.0958,14036.0
2016-06-01 09:50:00,67.04,67.18,67.0,67.08,9680.0,56.079,56.1961,56.0456,56.1125,9680.0
2016-06-01 09:55:00,67.01,67.03,66.89,67.02,17245.0,56.0539,56.0707,55.9536,56.0623,17245.0
2016-06-01 10:00:00,67.03,67.3,66.88,67.27,25971.0,56.0707,56.2965,55.9452,56.2714,25971.0
2016-06-01 10:05:00,67.23,67.61,67.23,67.43,35761.0,56.238,56.5558,56.238,56.4053,35761.0
2016-06-01 10:10:00,67.39,67.53,67.33,67.42,14542.0,56.3718,56.4889,56.3216,56.3969,14542.0
2016-06-01 10:15:00,67.42,67.43,67.14,67.14,13113.0,56.3969,56.4053,56.1627,56.1627,13113.0
2016-06-01 10:20:00,67.14,67.18,67.01,67.04,15791.0,56.1627,56.1961,56.0539,56.079,15791.0
2016-06-01 10:25:00,67.05,67.14,67.02,67.06,12266.0,56.0874,56.1627,56.0623,56.0958,12266.0
2016-06-01 10:30:00,67.07,67.14,67.01,67.12,8032.0,56.1041,56.1627,56.0539,56.146,8032.0
2016-06-01 10:35:00,67.12,67.25,67.05,67.19,10563.0,56.146,56.2547,56.0874,56.2045,10563.0
2016-06-01 10:40:00,67.17,67.17,66.95,66.96,8600.0,56.1878,56.1878,56.0038,56.0121,8600.0
2016-06-01 10:45:00,66.96,66.99,66.83,66.83,13917.0,56.0121,56.0372,55.9034,55.9034,13917.0
2016-06-01 10:50:00,66.87,67.08,66.86,67.04,14509.0,55.9368,56.1125,55.9285,56.079,14509.0
2016-06-01 10:55:00,67.04,67.1,66.89,67.02,25879.0,56.079,56.1292,55.9536,56.0623,25879.0
2016-06-01 11:00:00,67.05,67.18,67.04,67.11,15834.0,56.0874,56.1961,56.079,56.1376,15834.0
2016-06-01 11:05:00,67.12,67.18,67.03,67.15,12194.0,56.146,56.1961,56.0707,56.1711,12194.0
2016-06-01 11:10:00,67.15,67.41,67.15,67.35,25581.0,56.1711,56.3885,56.1711,56.3384,25581.0
2016-06-01 11:15:00,67.36,67.38,67.27,67.27,27003.0,56.3467,56.3634,56.2714,56.2714,27003.0
2016-06-01 11:20:00,67.28,67.42,67.28,67.3,12000.0,56.2798,56.3969,56.2798,56.2965,12000.0
2016-06-01 11:25:00,67.26,67.29,67.22,67.26,17662.0,56.2631,56.2882,56.2296,56.2631,17662.0
2016-06-01 11:30:00,67.24,67.31,67.19,67.25,27112.0,56.2463,56.3049,56.2045,56.2547,27112.0
2016-06-01 11:35:00,67.25,67.32,67.22,67.28,13949.0,56.2547,56.3133,56.2296,56.2798,13949.0
2016-06-01 11:40:00,67.27,67.31,67.2,67.3,18260.0,56.2714,56.3049,56.2129,56.2965,18260.0
2016-06-01 11:45:00,67.3,67.52,67.29,67.5,49481.0,56.2965,56.4806,56.2882,56.4638,49481.0
2016-06-01 11:50:00,67.51,67.61,67.44,67.44,14446.0,56.4722,56.5558,56.4136,56.4136,14446.0
2016-06-01 11:55:00,67.44,67.47,67.32,67.35,5845.0,56.4136,56.4387,56.3133,56.3384,5845.0
2016-06-01 12:00:00,67.36,67.42,67.28,67.34,8831.0,56.3467,56.3969,56.2798,56.33,8831.0
2016-06-01 12:05:00,67.33,67.43,67.31,67.36,8548.0,56.3216,56.4053,56.3049,56.3467,8548.0
2016-06-01 12:10:00,67.35,67.47,67.35,67.47,14492.0,56.3384,56.4387,56.3384,56.4387,14492.0
2016-06-01 12:15:00,67.48,67.5,67.38,67.4,13099.0,56.4471,56.4638,56.3634,56.3802,13099.0
2016-06-01 12:20:00,67.44,67.46,67.38,67.43,10917.0,56.4136,56.4304,56.3634,56.4053,10917.0
2016-06-01 12:25:00,67.43,67.46,67.38,67.41,14955.0,56.4053,56.4304,56.3634,56.3885,14955.0
2016-06-01 12:30:00,67.41,67.42,67.24,67.25,10744.0,56.3885,56.3969,56.2463,56.2547,10744.0
2016-06-01 12:35:00,67.27,67.28,67.19,67.2,9263.0,56.2714,56.2798,56.2045,56.2129,9263.0
2016-06-01 12:40:00,67.2,67.21,67.17,67.17,8100.0,56.2129,56.2212,56.1878,56.1878,8100.0
2016-06-01 12:45:00,67.19,67.25,67.18,67.2,12032.0,56.2045,56.2547,56.1961,56.2129,12032.0
2016-06-01 12:50:00,67.2,67.22,67.13,67.17,17599.0,56.2129,56.2296,56.1543,56.1878,17599.0
2016-06-01 12:55:00,67.17,67.26,67.14,67.26,68617.0,56.1878,56.2631,56.1627,56.2631,68617.0
2016-06-01 13:00:00,67.29,67.44,67.24,67.41,15094.0,56.2882,56.4136,56.2463,56.3885,15094.0
2016-06-01 13:05:00,67.41,67.47,67.38,67.41,17698.0,56.3885,56.4387,56.3634,56.3885,17698.0
2016-06-01 13:10:00,67.41,67.46,67.38,67.4,117433.0,56.3885,56.4304,56.3634,56.3802,117433.0
2016-06-01 13:15:00,67.4,67.44,67.39,67.41,24657.0,56.3802,56.4136,56.3718,56.3885,24657.0
2016-06-01 13:20:00,67.41,67.44,67.4,67.41,6066.0,56.3885,56.4136,56.3802,56.3885,6066.0
2016-06-01 13:25:00,67.42,67.47,67.37,67.37,13229.0,56.3969,56.4387,56.3551,56.3551,13229.0
2016-06-01 13:30:00,67.39,67.39,67.26,67.28,8410.0,56.3718,56.3718,56.2631,56.2798,8410.0
2016-06-01 13:35:00,67.27,67.31,67.17,67.2,15967.0,56.2714,56.3049,56.1878,56.2129,15967.0
2016-06-01 13:40:00,67.2,67.29,67.16,67.29,14254.0,56.2129,56.2882,56.1794,56.2882,14254.0
2016-06-01 13:45:00,67.28,67.39,67.25,67.38,21860.0,56.2798,56.3718,56.2547,56.3634,21860.0
2016-06-01 13:50:00,67.38,67.39,67.36,67.37,10563.0,56.3634,56.3718,56.3467,56.3551,10563.0
2016-06-01 13:55:00,67.38,67.4,67.35,67.4,6479.0,56.3634,56.3802,56.3384,56.3802,6479.0
2016-06-01 14:00:00,67.37,67.39,67.3,67.32,9640.0,56.3551,56.3718,56.2965,56.3133,9640.0
2016-06-01 14:05:00,67.31,67.33,67.29,67.32,5182.0,56.3049,56.3216,56.2882,56.3133,5182.0
2016-06-01 14:10:00,67.32,67.45,67.32,67.42,10687.0,56.3133,56.422,56.3133,56.3969,10687.0
2016-06-01 14:15:00,67.43,67.61,67.43,67.58,39006.0,56.4053,56.5558,56.4053,56.5307,39006.0
2016-06-01 14:20:00,67.57,67.6,67.45,67.59,48564.0,56.5224,56.5475,56.422,56.5391,48564.0
2016-06-01 14:25:00,67.58,67.64,67.57,67.6,15115.0,56.5307,56.5809,56.5224,56.5475,15115.0
2016-06-01 14:30:00,67.59,67.61,67.4,67.49,18508.0,56.5391,56.5558,56.3802,56.4555,18508.0
2016-06-01 14:35:00,67.49,67.49,67.43,67.43,5196.0,56.4555,56.4555,56.4053,56.4053,5196.0
2016-06-01 14:40:00,67.47,67.47,67.37,67.41,6798.0,56.4387,56.4387,56.3551,56.3885,6798.0
2016-06-01 14:45:00,67.4,67.41,67.39,67.39,6636.0,56.3802,56.3885,56.3718,56.3718,6636.0
2016-06-01 14:50:00,67.4,67.43,67.37,67.43,7850.0,56.3802,56.4053,56.3551,56.4053,7850.0
2016-06-01 14:55:00,67.43,67.47,67.4,67.46,22222.0,56.4053,56.4387,56.3802,56.4304,22222.0
2016-06-01 15:00:00,67.46,67.51,67.45,67.5,15598.0,56.4304,56.4722,56.422,56.4638,15598.0
2016-06-01 15:05:00,67.51,67.51,67.35,67.38,26268.0,56.4722,56.4722,56.3384,56.3634,26268.0
2016-06-01 15:10:00,67.38,67.38,67.31,67.36,16545.0,56.3634,56.3634,56.3049,56.3467,16545.0
2016-06-01 15:15:00,67.36,67.43,67.35,67.39,16731.0,56.3467,56.4053,56.3384,56.3718,16731.0
2016-06-01 15:20:00,67.38,67.42,67.32,67.32,20131.0,56.3634,56.3969,56.3133,56.3133,20131.0
2016-06-01 15:25:00,67.32,67.36,67.23,67.35,28390.0,56.3133,56.3467,56.238,56.3384,28390.0
2016-06-01 15:30:00,67.37,67.37,67.27,67.28,23603.0,56.3551,56.3551,56.2714,56.2798,23603.0
2016-06-01 15:35:00,67.29,67.36,67.28,67.33,29066.0,56.2882,56.3467,56.2798,56.3216,29066.0
2016-06-01 15:40:00,67.33,67.34,67.26,67.27,33060.0,56.3216,56.33,56.2631,56.2714,33060.0
2016-06-01 15:45:00,67.28,67.28,67.18,67.24,28630.0,56.2798,56.2798,56.1961,56.2463,28630.0
2016-06-01 15:50:00,67.24,67.27,67.2,67.23,36506.0,56.2463,56.2714,56.2129,56.238,36506.0
2016-06-01 15:55:00,67.23,67.29,67.2,67.27,70264.0,56.238,56.2882,56.2129,56.2714,70264.0
2016-06-02 09:30:00,67.03,67.21,66.85,67.09,61113.0,56.0707,56.2212,55.9201,56.1209,61113.0
2016-06-02 09:35:00,67.07,67.39,67.04,67.35,29354.0,56.1041,56.3718,56.079,56.3384,29354.0
2016-06-02 09:40:00,67.38,67.56,67.3,67.45,28108.0,56.3634,56.514,56.2965,56.422,28108.0
2016-06-02 09:45:00,67.43,67.45,66.99,67.0,26310.0,56.4053,56.422,56.0372,56.0456,26310.0
2016-06-02 09:50:00,66.97,67.04,66.67,67.04,39328.0,56.0205,56.079,55.7695,56.079,39328.0
2016-06-02 09:55:00,67.04,67.13,66.91,67.04,18866.0,56.079,56.1543,55.9703,56.079,18866.0
2016-06-02 10:00:00,67.07,67.31,67.07,67.22,27745.0,56.1041,56.3049,56.1041,56.2296,27745.0
2016-06-02 10:05:00,67.26,67.33,67.19,67.21,26145.0,56.2631,56.3216,56.2045,56.2212,26145.0
2016-06-02 10:10:00,67.2,67.23,66.97,67.09,21365.0,56.2129,56.238,56.0205,56.1209,21365.0
2016-06-02 10:15:00,67.15,67.25,67.07,67.15,19790.0,56.1711,56.2547,56.1041,56.1711,19790.0
2016-06-02 10:20:00,67.17,67.25,67.1,67.14,16951.0,56.1878,56.2547,56.1292,56.1627,16951.0
2016-06-02 10:25:00,67.17,67.17,66.93,67.04,21127.0,56.1878,56.1878,55.987,56.079,21127.0
2016-06-02 10:30:00,67.08,67.12,66.87,66.91,28124.0,56.1125,56.146,55.9368,55.9703,28124.0
2016-06-02 10:35:00,66.94,67.01,66.87,66.94,10648.0,55.9954,56.0539,55.9368,55.9954,10648.0
2016-06-02 10:40:00,66.95,66.97,66.81,66.86,14563.0,56.0038,56.0205,55.8866,55.9285,14563.0
2016-06-02 10:45:00,66.89,67.02,66.87,66.92,15228.0,55.9536,56.0623,55.9368,55.9787,15228.0
2016-06-02 10:50:00,66.9,67.01,66.82,67.01,6400.0,55.9619,56.0539,55.895,56.0539,6400.0
2016-06-02 10:55:00,67.01,67.05,66.97,67.05,9055.0,56.0539,56.0874,56.0205,56.0874,9055.0
2016-06-02 11:00:00,67.08,67.11,67.0,67.01,45024.0,56.1125,56.1376,56.0456,56.0539,45024.0
2016-06-02 11:05:00,67.01,67.08,67.0,67.05,25291.0,56.0539,56.1125,56.0456,56.0874,25291.0
2016-06-02 11:10:00,67.05,67.13,67.03,67.11,11274.0,56.0874,56.1543,56.0707,56.1376,11274.0
2016-06-02 11:15:00,67.11,67.19,66.94,66.95,13398.0,56.1376,56.2045,55.9954,56.0038,13398.0
2016-06-02 11:20:00,66.98,67.01,66.83,66.92,9507.0,56.0288,56.0539,55.9034,55.9787,9507.0
2016-06-02 11:25:00,66.91,67.04,66.9,67.0,12500.0,55.9703,56.079,55.9619,56.0456,12500.0
2016-06-02 11:30:00,66.99,67.01,66.91,66.93,10035.0,56.0372,56.0539,55.9703,55.987,10035.0
2016-06-02 11:35:00,66.91,67.0,66.86,67.0,4834.0,55.9703,56.0456,55.9285,56.0456,4834.0
2016-06-02 11:40:00,66.99,67.02,66.92,66.98,7632.0,56.0372,56.0623,55.9787,56.0288,7632.0
2016-06-02 11:45:00,66.98,66.98,66.87,66.88,10745.0,56.0288,56.0288,55.9368,55.9452,10745.0
2016-06-02 11:50:00,66.9,66.98,66.89,66.98,6211.0,55.9619,56.0288,55.9536,56.0288,6211.0
2016-06-02 11:55:00,67.01,67.01,66.8,66.81,18129.0,56.0539,56.0539,55.8783,55.8866,18129.0
2016-06-02 12:00:00,66.81,66.95,66.78,66.83,35967.0,55.8866,56.0038,55.8615,55.9034,35967.0
2016-06-02 12:05:00,66.84,66.91,66.8,66.84,8684.0,55.9117,55.9703,55.8783,55.9117,8684.0
2016-06-02 12:10:00,66.8,66.86,66.73,66.75,9855.0,55.8783,55.9285,55.8197,55.8365,9855.0
2016-06-02 12:15:00,66.74,66.87,66.74,66.86,7214.0,55.8281,55.9368,55.8281,55.9285,7214.0
2016-06-02 12:20:00,66.83,66.87,66.82,66.82,8798.0,55.9034,55.9368,55.895,55.895,8798.0
2016-06-02 12:25:00,66.83,66.84,66.76,66.78,4000.0,55.9034,55.9117,55.8448,55.8615,4000.0
2016-06-02 12:30:00,66.79,66.84,66.76,66.76,10797.0,55.8699,55.9117,55.8448,55.8448,10797.0
2016-06-02 12:35:00,66.75,66.8,66.71,66.75,6439.0,55.8365,55.8783,55.803,55.8365,6439.0
2016-06-02 12:40:00,66.73,66.82,66.73,66.8,5311.0,55.8197,55.895,55.8197,55.8783,5311.0
2016-06-02 12:45:00,66.8,66.85,66.8,66.83,18561.0,55.8783,55.9201,55.8783,55.9034,18561.0
2016-06-02 12:50:00,66.83,66.99,66.83,66.98,12011.0,55.9034,56.0372,55.9034,56.0288,12011.0
2016-06-02 12:55:00,66.99,67.02,66.98,67.0,7746.0,56.0372,56.0623,56.0288,56.0456,7746.0
2016-06-02 13:00:00,67.0,67.02,66.87,66.91,38760.0,56.0456,56.0623,55.9368,55.9703,38760.0
2016-06-02 13:05:00,66.94,66.96,66.85,66.85,9667.0,55.9954,56.0121,55.9201,55.9201,9667.0
2016-06-02 13:10:00,66.86,66.89,66.84,66.84,11603.0,55.9285,55.9536,55.9117,55.9117,11603.0
2016-06-02 13:15:00,66.84,66.87,66.83,66.83,4341.0,55.9117,55.9368,55.9034,55.9034,4341.0
2016-06-02 13:20:00,66.84,66.85,66.74,66.74,7137.0,55.9117,55.9201,55.8281,55.8281,7137.0
2016-06-02 13:25:00,66.76,66.8,66.74,66.76,6515.0,55.8448,55.8783,55.8281,55.8448,6515.0
2016-06-02 13:30:00,66.75,66.78,66.7,66.72,11765.0,55.8365,55.8615,55.7946,55.8114,11765.0
2016-06-02 13:35:00,66.73,66.78,66.73,66.77,9177.0,55.8197,55.8615,55.8197,55.8532,9177.0
2016-06-02 13:40:00,66.76,66.77,66.7,66.76,15523.0,55.8448,55.8532,55.7946,55.8448,15523.0
2016-06-02 13:45:00,66.75,66.77,66.74,66.74,10563.0,55.8365,55.8532,55.8281,55.8281,10563.0
2016-06-02 13:50:00,66.75,66.76,66.73,66.74,12856.0,55.8365,55.8448,55.8197,55.8281,12856.0
2016-06-02 13:55:00,66.77,66.81,66.76,66.81,9342.0,55.8532,55.8866,55.8448,55.8866,9342.0
2016-06-02 14:00:00,66.83,66.99,66.83,66.98,10162.0,55.9034,56.0372,55.9034,56.0288,10162.0
2016-06-02 14:05:00,66.99,67.03,66.96,67.0,11993.0,56.0372,56.0707,56.0121,56.0456,11993.0
2016-06-02 14:10:00,66.99,67.01,66.88,66.9,16633.0,56.0372,56.0539,55.9452,55.9619,16633.0
2016-06-02 14:15:00,66.9,67.0,66.86,67.0,5559.0,55.9619,56.0456,55.9285,56.0456,5559.0
2016-06-02 14:20:00,67.01,67.01,66.84,66.85,12091.0,56.0539,56.0539,55.9117,55.9201,12091.0
2016-06-02 14:25:00,66.84,66.86,66.68,66.72,28819.0,55.9117,55.9285,55.7779,55.8114,28819.0
2016-06-02 14:30:00,66.73,66.8,66.68,66.74,17311.0,55.8197,55.8783,55.7779,55.8281,17311.0
2016-06-02 14:35:00,66.77,66.83,66.76,66.78,6886.0,55.8532,55.9034,55.8448,55.8615,6886.0
2016-06-02 14:40:00,66.79,66.9,66.79,66.84,15969.0,55.8699,55.9619,55.8699,55.9117,15969.0
2016-06-02 14:45:00,66.84,66.9,66.82,66.85,10352.0,55.9117,55.9619,55.895,55.9201,10352.0
2016-06-02 14:50:00,66.84,66.88,66.81,66.81,9389.0,55.9117,55.9452,55.8866,55.8866,9389.0
2016-06-02 14:55:00,66.8,66.85,66.63,66.79,39388.0,55.8783,55.9201,55.7361,55.8699,39388.0
2016-06-02 15:00:00,66.78,66.86,66.78,66.79,12518.0,55.8615,55.9285,55.8615,55.8699,12518.0
2016-06-02 15:05:00,66.79,66.79,66.69,66.76,35220.0,55.8699,55.8699,55.7863,55.8448,35220.0
2016-06-02 15:10:00,66.76,66.8,66.74,66.75,31763.0,55.8448,55.8783,55.8281,55.8365,31763.0
2016-06-02 15:15:00,66.76,66.78,66.66,66.67,28123.0,55.8448,55.8615,55.7612,55.7695,28123.0
2016-06-02 15:20:00,66.67,66.71,66.53,66.66,30292.0,55.7695,55.803,55.6524,55.7612,30292.0
2016-06-02 15:25:00,66.67,66.7,66.6,66.62,25522.0,55.7695,55.7946,55.711,55.7277,25522.0
2016-06-02 15:30:00,66.62,66.65,66.54,66.55,38550.0,55.7277,55.7528,55.6608,55.6692,38550.0
2016-06-02 15:35:00,66.55,66.62,66.51,66.59,36619.0,55.6692,55.7277,55.6357,55.7026,36619.0
2016-06-02 15:40:00,66.59,66.61,66.43,66.44,97454.0,55.7026,55.7193,55.5688,55.5771,97454.0
2016-06-02 15:45:00,66.45,66.45,66.26,66.37,103759.0,55.5855,55.5855,55.4266,55.5186,103759.0
2016-06-02 15:50:00,66.38,66.55,66.38,66.53,94274.0,55.5269,55.6692,55.5269,55.6524,94274.0
2016-06-02 15:55:00,66.54,66.58,66.45,66.56,133342.0,55.6608,55.6942,55.5855,55.6775,133342.0
2016-06-03 09:30:00,67.74,68.35,67.6,68.15,261180.0,56.6646,57.1749,56.5475,57.0076,261180.0
2016-06-03 09:35:00,68.15,68.28,68.0,68.26,132875.0,57.0076,57.1163,56.8821,57.0996,132875.0
2016-06-03 09:40:00,68.25,68.48,68.0,68.46,136692.0,57.0912,57.2836,56.8821,57.2669,136692.0
2016-06-03 09:45:00,68.47,68.5,68.09,68.17,132402.0,57.2752,57.3003,56.9574,57.0243,132402.0
2016-06-03 09:50:00,68.16,68.3,68.09,68.18,54952.0,57.0159,57.133,56.9574,57.0327,54952.0
2016-06-03 09:55:00,68.23,68.23,68.02,68.16,50621.0,57.0745,57.0745,56.8988,57.0159,50621.0
2016-06-03 10:00:00,68.15,68.17,68.0,68.09,100499.0,57.0076,57.0243,56.8821,56.9574,100499.0
2016-06-03 10:05:00,68.08,68.17,67.61,67.62,114348.0,56.949,57.0243,56.5558,56.5642,114348.0
2016-06-03 10:10:00,67.63,67.89,67.63,67.83,64353.0,56.5726,56.7901,56.5726,56.7399,64353.0
2016-06-03 10:15:00,67.83,67.93,67.63,67.66,44354.0,56.7399,56.8235,56.5726,56.5977,44354.0
2016-06-03 10:20:00,67.65,67.88,67.63,67.8,94083.0,56.5893,56.7817,56.5726,56.7148,94083.0
2016-06-03 10:25:00,67.8,67.84,67.65,67.72,42031.0,56.7148,56.7482,56.5893,56.6479,42031.0
2016-06-03 10:30:00,67.7,68.09,67.67,68.04,33571.0,56.6311,56.9574,56.606,56.9155,33571.0
2016-06-03 10:35:00,68.03,68.03,67.92,67.92,38771.0,56.9072,56.9072,56.8152,56.8152,38771.0
2016-06-03 10:40:00,67.94,67.97,67.69,67.75,20796.0,56.8319,56.857,56.6228,56.673,20796.0
2016-06-03 10:45:00,67.73,67.76,67.64,67.69,24426.0,56.6562,56.6813,56.5809,56.6228,24426.0
2016-06-03 10:50:00,67.68,67.72,67.6,67.61,41761.0,56.6144,56.6479,56.5475,56.5558,41761.0
2016-06-03 10:55:00,67.63,67.64,67.3,67.35,46571.0,56.5726,56.5809,56.2965,56.3384,46571.0
2016-06-03 11:00:00,67.38,67.47,67.19,67.31,66276.0,56.3634,56.4387,56.2045,56.3049,66276.0
2016-06-03 11:05:00,67.31,67.35,67.08,67.08,34060.0,56.3049,56.3384,56.1125,56.1125,34060.0
2016-06-03 11:10:00,67.09,67.34,67.03,67.17,52085.0,56.1209,56.33,56.0707,56.1878,52085.0
2016-06-03 11:15:00,67.17,67.22,67.0,67.22,46718.0,56.1878,56.2296,56.0456,56.2296,46718.0
2016-06-03 11:20:00,67.22,67.26,67.1,67.1,22289.0,56.2296,56.2631,56.1292,56.1292,22289.0
2016-06-03 11:25:00,67.1,67.17,67.05,67.08,16453.0,56.1292,56.1878,56.0874,56.1125,16453.0
2016-06-03 11:30:00,67.07,67.15,67.0,67.11,46070.0,56.1041,56.1711,56.0456,56.1376,46070.0
2016-06-03 11:35:00,67.1,67.1,66.78,66.95,53203.0,56.1292,56.1292,55.8615,56.0038,53203.0
2016-06-03 11:40:00,66.93,67.03,66.91,66.96,38182.0,55.987,56.0707,55.9703,56.0121,38182.0
2016-06-03 11:45:00,66.95,67.02,66.9,66.99,20680.0,56.0038,56.0623,55.9619,56.0372,20680.0
2016-06-03 11:50:00,67.0,67.17,66.95,67.16,40432.0,56.0456,56.1878,56.0038,56.1794,40432.0
2016-06-03 11:55:00,67.18,67.27,67.16,67.2,33383.0,56.1961,56.2714,56.1794,56.2129,33383.0
2016-06-03 12:00:00,67.22,67.3,67.2,67.25,31288.0,56.2296,56.2965,56.2129,56.2547,31288.0
2016-06-03 12:05:00,67.24,67.26,67.1,67.13,23754.0,56.2463,56.2631,56.1292,56.1543,23754.0
2016-06-03 12:10:00,67.16,67.23,67.1,67.14,49970.0,56.1794,56.238,56.1292,56.1627,49970.0
2016-06-03 12:15:00,67.13,67.15,66.95,67.0,32521.0,56.1543,56.1711,56.0038,56.0456,32521.0
2016-06-03 12:20:00,67.01,67.11,66.99,67.05,26300.0,56.0539,56.1376,56.0372,56.0874,26300.0
2016-06-03 12:25:00,67.06,67.1,67.0,67.01,8271.0,56.0958,56.1292,56.0456,56.0539,8271.0
2016-06-03 12:30:00,66.99,67.11,66.98,67.03,14295.0,56.0372,56.1376,56.0288,56.0707,14295.0
2016-06-03 12:35:00,67.02,67.03,66.84,66.84,20825.0,56.0623,56.0707,55.9117,55.9117,20825.0
2016-06-03 12:40:00,66.85,66.88,66.75,66.76,20376.0,55.9201,55.9452,55.8365,55.8448,20376.0
2016-06-03 12:45:00,66.77,66.77,66.58,66.59,23191.0,55.8532,55.8532,55.6942,55.7026,23191.0
2016-06-03 12:50:00,66.6,66.63,66.51,66.63,22472.0,55.711,55.7361,55.6357,55.7361,22472.0
2016-06-03 12:55:00,66.64,66.73,66.62,66.68,18127.0,55.7444,55.8197,55.7277,55.7779,18127.0
2016-06-03 13:00:00,66.7,66.81,66.68,66.77,22826.0,55.7946,55.8866,55.7779,55.8532,22826.0
2016-06-03 13:05:00,66.78,66.84,66.72,66.77,9468.0,55.8615,55.9117,55.8114,55.8532,9468.0
2016-06-03 13:10:00,66.77,66.82,66.66,66.72,16091.0,55.8532,55.895,55.7612,55.8114,16091.0
2016-06-03 13:15:00,66.74,66.74,66.58,66.62,24168.0,55.8281,55.8281,55.6942,55.7277,24168.0
2016-06-03 13:20:00,66.64,66.77,66.63,66.7,12009.0,55.7444,55.8532,55.7361,55.7946,12009.0
2016-06-03 13:25:00,66.7,66.7,66.51,66.52,12112.0,55.7946,55.7946,55.6357,55.6441,12112.0
2016-06-03 13:30:00,66.52,66.55,66.27,66.49,57472.0,55.6441,55.6692,55.4349,55.619,57472.0
2016-06-03 13:35:00,66.48,66.52,66.45,66.47,16893.0,55.6106,55.6441,55.5855,55.6022,16893.0
2016-06-03 13:40:00,66.47,66.55,66.45,66.53,14000.0,55.6022,55.6692,55.5855,55.6524,14000.0
2016-06-03 13:45:00,66.53,66.59,66.46,66.49,19661.0,55.6524,55.7026,55.5939,55.619,19661.0
2016-06-03 13:50:00,66.49,66.62,66.49,66.53,20421.0,55.619,55.7277,55.619,55.6524,20421.0
2016-06-03 13:55:00,66.54,66.72,66.53,66.72,15329.0,55.6608,55.8114,55.6524,55.8114,15329.0
2016-06-03 14:00:00,66.7,66.71,66.64,66.7,15199.0,55.7946,55.803,55.7444,55.7946,15199.0
2016-06-03 14:05:00,66.7,66.71,66.65,66.7,16230.0,55.7946,55.803,55.7528,55.7946,16230.0
2016-06-03 14:10:00,66.71,66.76,66.67,66.67,26786.0,55.803,55.8448,55.7695,55.7695,26786.0
2016-06-03 14:15:00,66.67,66.68,66.56,66.65,20265.0,55.7695,55.7779,55.6775,55.7528,20265.0
2016-06-03 14:20:00,66.65,66.67,66.55,66.61,14298.0,55.7528,55.7695,55.6692,55.7193,14298.0
2016-06-03 14:25:00,66.63,66.71,66.61,66.71,15335.0,55.7361,55.803,55.7193,55.803,15335.0
2016-06-03 14:30:00,66.69,66.78,66.69,66.76,12985.0,55.7863,55.8615,55.7863,55.8448,12985.0
2016-06-03 14:35:00,66.76,66.84,66.75,66.81,16771.0,55.8448,55.9117,55.8365,55.8866,16771.0
2016-06-03 14:40:00,66.83,66.91,66.82,66.9,17654.0,55.9034,55.9703,55.895,55.9619,17654.0
2016-06-03 14:45:00,66.9,66.98,66.9,66.94,16791.0,55.9619,56.0288,55.9619,55.9954,16791.0
2016-06-03 14:50:00,66.93,67.02,66.93,66.98,22667.0,55.987,56.0623,55.987,56.0288,22667.0
2016-06-03 14:55:00,66.98,67.01,66.94,66.95,33298.0,56.0288,56.0539,55.9954,56.0038,33298.0
2016-06-03 15:00:00,66.96,67.0,66.9,67.0,20946.0,56.0121,56.0456,55.9619,56.0456,20946.0
2016-06-03 15:05:00,66.99,66.99,66.91,66.98,22972.0,56.0372,56.0372,55.9703,56.0288,22972.0
2016-06-03 15:10:00,66.98,67.0,66.95,67.0,19313.0,56.0288,56.0456,56.0038,56.0456,19313.0
2016-06-03 15:15:00,67.0,67.0,66.95,66.95,25097.0,56.0456,56.0456,56.0038,56.0038,25097.0
2016-06-03 15:20:00,66.95,67.01,66.95,66.99,25533.0,56.0038,56.0539,56.0038,56.0372,25533.0
2016-06-03 15:25:00,67.0,67.04,66.77,67.02,101332.0,56.0456,56.079,55.8532,56.0623,101332.0
2016-06-03 15:30:00,67.03,67.04,66.96,66.98,30636.0,56.0707,56.079,56.0121,56.0288,30636.0
2016-06-03 15:35:00,66.98,67.04,66.98,67.03,35364.0,56.0288,56.079,56.0288,56.0707,35364.0
2016-06-03 15:40:00,67.03,67.04,66.96,66.99,48922.0,56.0707,56.079,56.0121,56.0372,48922.0
2016-06-03 15:45:00,67.0,67.03,66.89,66.94,44969.0,56.0456,56.0707,55.9536,55.9954,44969.0
2016-06-03 15:50:00,66.94,67.07,66.93,67.04,65269.0,55.9954,56.1041,55.987,56.079,65269.0
2016-06-03 15:55:00,67.05,67.05,66.92,66.94,137754.0,56.0874,56.0874,55.9787,55.9954,137754.0
2016-06-06 09:30:00,66.94,66.94,66.25,66.65,57169.0,55.9954,55.9954,55.4182,55.7528,57169.0
2016-06-06 09:35:00,66.7,66.71,66.46,66.54,45161.0,55.7946,55.803,55.5939,55.6608,45161.0
2016-06-06 09:40:00,66.57,66.62,66.38,66.59,22384.0,55.6859,55.7277,55.5269,55.7026,22384.0
2016-06-06 09:45:00,66.6,67.1,66.6,67.01,36717.0,55.711,56.1292,55.711,56.0539,36717.0
2016-06-06 09:50:00,66.99,67.26,66.99,67.13,33209.0,56.0372,56.2631,56.0372,56.1543,33209.0
2016-06-06 09:55:00,67.09,67.1,66.89,67.0,28275.0,56.1209,56.1292,55.9536,56.0456,28275.0
2016-06-06 10:00:00,66.97,67.07,66.97,67.04,34039.0,56.0205,56.1041,56.0205,56.079,34039.0
2016-06-06 10:05:00,67.04,67.1,66.96,67.01,31449.0,56.079,56.1292,56.0121,56.0539,31449.0
2016-06-06 10:10:00,67.02,67.03,66.94,66.94,29497.0,56.0623,56.0707,55.9954,55.9954,29497.0
2016-06-06 10:15:00,66.93,67.05,66.91,66.98,27333.0,55.987,56.0874,55.9703,56.0288,27333.0
2016-06-06 10:20:00,66.98,67.03,66.89,66.99,29103.0,56.0288,56.0707,55.9536,56.0372,29103.0
2016-06-06 10:25:00,66.99,67.01,66.68,66.68,16253.0,56.0372,56.0539,55.7779,55.7779,16253.0
2016-06-06 10:30:00,66.67,66.75,66.63,66.65,20333.0,55.7695,55.8365,55.7361,55.7528,20333.0
2016-06-06 10:35:00,66.66,66.66,66.53,66.54,17671.0,55.7612,55.7612,55.6524,55.6608,17671.0
2016-06-06 10:40:00,66.54,66.61,66.54,66.58,10347.0,55.6608,55.7193,55.6608,55.6942,10347.0
2016-06-06 10:45:00,66.56,66.58,66.49,66.49,13221.0,55.6775,55.6942,55.619,55.619,13221.0
2016-06-06 10:50:00,66.48,66.5,66.37,66.42,18695.0,55.6106,55.6273,55.5186,55.5604,18695.0
2016-06-06 10:55:00,66.42,66.59,66.39,66.58,13291.0,55.5604,55.7026,55.5353,55.6942,13291.0
2016-06-06 11:00:00,66.6,66.61,66.52,66.55,12558.0,55.711,55.7193,55.6441,55.6692,12558.0
2016-06-06 11:05:00,66.54,66.58,66.48,66.58,11473.0,55.6608,55.6942,55.6106,55.6942,11473.0
2016-06-06 11:10:00,66.58,66.62,66.51,66.53,14140.0,55.6942,55.7277,55.6357,55.6524,14140.0
2016-06-06 11:15:00,66.51,66.58,66.49,66.51,10598.0,55.6357,55.6942,55.619,55.6357,10598.0
2016-06-06 11:20:00,66.51,66.51,66.4,66.41,15211.0,55.6357,55.6357,55.5437,55.552,15211.0
2016-06-06 11:25:00,66.43,66.56,66.43,66.53,6065.0,55.5688,55.6775,55.5688,55.6524,6065.0
2016-06-06 11:30:00,66.53,66.56,66.52,66.54,13250.0,55.6524,55.6775,55.6441,55.6608,13250.0
2016-06-06 11:35:00,66.54,66.54,66.47,66.52,14738.0,55.6608,55.6608,55.6022,55.6441,14738.0
2016-06-06 11:40:00,66.53,66.59,66.52,66.57,8785.0,55.6524,55.7026,55.6441,55.6859,8785.0
2016-06-06 11:45:00,66.58,66.64,66.55,66.59,19980.0,55.6942,55.7444,55.6692,55.7026,19980.0
2016-06-06 11:50:00,66.6,66.72,66.6,66.68,9300.0,55.711,55.8114,55.711,55.7779,9300.0
2016-06-06 11:55:00,66.68,66.72,66.6,66.62,9916.0,55.7779,55.8114,55.711,55.7277,9916.0
2016-06-06 12:00:00,66.61,66.78,66.59,66.75,17534.0,55.7193,55.8615,55.7026,55.8365,17534.0
2016-06-06 12:05:00,66.76,66.76,66.68,66.68,15636.0,55.8448,55.8448,55.7779,55.7779,15636.0
2016-06-06 12:10:00,66.67,66.67,66.54,66.55,10489.0,55.7695,55.7695,55.6608,55.6692,10489.0
2016-06-06 12:15:00,66.54,66.58,66.48,66.53,8213.0,55.6608,55.6942,55.6106,55.6524,8213.0
2016-06-06 12:20:00,66.53,66.69,66.53,66.67,10436.0,55.6524,55.7863,55.6524,55.7695,10436.0
2016-06-06 12:25:00,66.65,66.66,66.55,66.62,6188.0,55.7528,55.7612,55.6692,55.7277,6188.0
2016-06-06 12:30:00,66.59,66.65,66.5,66.63,21827.0,55.7026,55.7528,55.6273,55.7361,21827.0
2016-06-06 12:35:00,66.63,66.69,66.59,66.63,7844.0,55.7361,55.7863,55.7026,55.7361,7844.0
2016-06-06 12:40:00,66.62,66.73,66.57,66.7,8819.0,55.7277,55.8197,55.6859,55.7946,8819.0
2016-06-06 12:45:00,66.7,66.72,66.52,66.55,8025.0,55.7946,55.8114,55.6441,55.6692,8025.0
2016-06-06 12:50:00,66.54,66.54,66.38,66.5,12424.0,55.6608,55.6608,55.5269,55.6273,12424.0
2016-06-06 12:55:00,66.48,66.57,66.4,66.52,7543.0,55.6106,55.6859,55.5437,55.6441,7543.0
2016-06-06 13:00:00,66.5,66.57,66.47,66.51,15580.0,55.6273,55.6859,55.6022,55.6357,15580.0
2016-06-06 13:05:00,66.54,66.63,66.52,66.62,9951.0,55.6608,55.7361,55.6441,55.7277,9951.0
2016-06-06 13:10:00,66.64,66.66,66.54,66.61,9848.0,55.7444,55.7612,55.6608,55.7193,9848.0
2016-06-06 13:15:00,66.6,66.7,66.6,66.64,10380.0,55.711,55.7946,55.711,55.7444,10380.0
2016-06-06 13:20:00,66.65,66.69,66.58,66.58,22510.0,55.7528,55.7863,55.6942,55.6942,22510.0
2016-06-06 13:25:00,66.61,66.63,66.57,66.59,6395.0,55.7193,55.7361,55.6859,55.7026,6395.0
2016-06-06 13:30:00,66.58,66.62,66.54,66.56,7191.0,55.6942,55.7277,55.6608,55.6775,7191.0
2016-06-06 13:35:00,66.57,66.62,66.53,66.53,4416.0,55.6859,55.7277,55.6524,55.6524,4416.0
2016-06-06 13:40:00,66.53,66.57,66.45,66.45,7800.0,55.6524,55.6859,55.5855,55.5855,7800.0
2016-06-06 13:45:00,66.45,66.51,66.44,66.47,6509.0,55.5855,55.6357,55.5771,55.6022,6509.0
2016-06-06 13:50:00,66.46,66.59,66.45,66.59,8975.0,55.5939,55.7026,55.5855,55.7026,8975.0
2016-06-06 13:55:00,66.57,66.6,66.48,66.52,20036.0,55.6859,55.711,55.6106,55.6441,20036.0
2016-06-06 14:00:00,66.51,66.57,66.46,66.55,15418.0,55.6357,55.6859,55.5939,55.6692,15418.0
2016-06-06 14:05:00,66.56,66.56,66.45,66.48,16095.0,55.6775,55.6775,55.5855,55.6106,16095.0
2016-06-06 14:10:00,66.49,66.54,66.46,66.53,22540.0,55.619,55.6608,55.5939,55.6524,22540.0
2016-06-06 14:15:00,66.54,66.71,66.54,66.6,30837.0,55.6608,55.803,55.6608,55.711,30837.0
2016-06-06 14:20:00,66.63,66.66,66.59,66.64,8174.0,55.7361,55.7612,55.7026,55.7444,8174.0
2016-06-06 14:25:00,66.64,66.67,66.62,66.62,15072.0,55.7444,55.7695,55.7277,55.7277,15072.0
2016-06-06 14:30:00,66.61,66.63,66.43,66.45,17223.0,55.7193,55.7361,55.5688,55.5855,17223.0
2016-06-06 14:35:00,66.45,66.54,66.45,66.54,7750.0,55.5855,55.6608,55.5855,55.6608,7750.0
2016-06-06 14:40:00,66.54,66.56,66.46,66.47,10648.0,55.6608,55.6775,55.5939,55.6022,10648.0
2016-06-06 14:45:00,66.47,66.56,66.46,66.5,13873.0,55.6022,55.6775,55.5939,55.6273,13873.0
2016-06-06 14:50:00,66.49,66.51,66.43,66.5,11091.0,55.619,55.6357,55.5688,55.6273,11091.0
2016-06-06 14:55:00,66.5,66.52,66.38,66.42,22238.0,55.6273,55.6441,55.5269,55.5604,22238.0
2016-06-06 15:00:00,66.44,66.45,66.39,66.41,16887.0,55.5771,55.5855,55.5353,55.552,16887.0
2016-06-06 15:05:00,66.4,66.44,66.38,66.42,34960.0,55.5437,55.5771,55.5269,55.5604,34960.0
2016-06-06 15:10:00,66.42,66.42,66.38,66.41,14765.0,55.5604,55.5604,55.5269,55.552,14765.0
2016-06-06 15:15:00,66.41,66.42,66.3,66.33,28857.0,55.552,55.5604,55.46,55.4851,28857.0
2016-06-06 15:20:00,66.33,66.35,66.25,66.28,28686.0,55.4851,55.5019,55.4182,55.4433,28686.0
2016-06-06 15:25:00,66.28,66.3,66.22,66.22,27723.0,55.4433,55.46,55.3931,55.3931,27723.0
2016-06-06 15:30:00,66.22,66.22,66.1,66.13,67849.0,55.3931,55.3931,55.2927,55.3178,67849.0
2016-06-06 15:35:00,66.13,66.28,66.13,66.16,23367.0,55.3178,55.4433,55.3178,55.3429,23367.0
2016-06-06 15:40:00,66.16,66.22,66.14,66.16,23774.0,55.3429,55.3931,55.3262,55.3429,23774.0
2016-06-06 15:45:00,66.15,66.18,66.1,66.16,33977.0,55.3346,55.3596,55.2927,55.3429,33977.0
2016-06-06 15:50:00,66.15,66.17,66.1,66.14,39924.0,55.3346,55.3513,55.2927,55.3262,39924.0
2016-06-06 15:55:00,66.13,66.15,66.06,66.11,94086.0,55.3178,55.3346,55.2593,55.3011,94086.0
2016-06-07 09:30:00,66.39,66.81,66.17,66.74,54676.0,55.5353,55.8866,55.3513,55.8281,54676.0
2016-06-07 09:35:00,66.8,66.92,66.63,66.77,21498.0,55.8783,55.9787,55.7361,55.8532,21498.0
2016-06-07 09:40:00,66.76,66.82,66.63,66.73,21327.0,55.8448,55.895,55.7361,55.8197,21327.0
2016-06-07 09:45:00,66.8,67.34,66.7,67.32,55787.0,55.8783,56.33,55.7946,56.3133,55787.0
2016-06-07 09:50:00,67.25,67.4,67.0,67.07,34656.0,56.2547,56.3802,56.0456,56.1041,34656.0
2016-06-07 09:55:00,67.08,67.3,67.07,67.29,11809.0,56.1125,56.2965,56.1041,56.2882,11809.0
2016-06-07 10:00:00,67.3,67.47,67.26,67.42,41134.0,56.2965,56.4387,56.2631,56.3969,41134.0
2016-06-07 10:05:00,67.43,67.44,67.25,67.32,17352.0,56.4053,56.4136,56.2547,56.3133,17352.0
2016-06-07 10:10:00,67.35,67.6,67.35,67.56,37354.0,56.3384,56.5475,56.3384,56.514,37354.0
2016-06-07 10:15:00,67.55,67.76,67.43,67.71,58778.0,56.5057,56.6813,56.4053,56.6395,58778.0
2016-06-07 10:20:00,67.7,67.74,67.62,67.63,30604.0,56.6311,56.6646,56.5642,56.5726,30604.0
2016-06-07 10:25:00,67.65,67.65,67.55,67.64,14857.0,56.5893,56.5893,56.5057,56.5809,14857.0
2016-06-07 10:30:00,67.67,67.74,67.57,67.7,38367.0,56.606,56.6646,56.5224,56.6311,38367.0
2016-06-07 10:35:00,67.7,67.81,67.66,67.74,42668.0,56.6311,56.7231,56.5977,56.6646,42668.0
2016-06-07 10:40:00,67.77,67.87,67.77,67.8,39436.0,56.6897,56.7733,56.6897,56.7148,39436.0
2016-06-07 10:45:00,67.81,67.82,67.68,67.79,65591.0,56.7231,56.7315,56.6144,56.7064,65591.0
2016-06-07 10:50:00,67.79,67.81,67.56,67.58,17594.0,56.7064,56.7231,56.514,56.5307,17594.0
2016-06-07 10:55:00,67.58,67.61,67.46,67.47,14007.0,56.5307,56.5558,56.4304,56.4387,14007.0
2016-06-07 11:00:00,67.49,67.5,67.34,67.38,15206.0,56.4555,56.4638,56.33,56.3634,15206.0
2016-06-07 11:05:00,67.39,67.46,67.38,67.46,32050.0,56.3718,56.4304,56.3634,56.4304,32050.0
2016-06-07 11:10:00,67.46,67.48,67.41,67.41,28661.0,56.4304,56.4471,56.3885,56.3885,28661.0
2016-06-07 11:15:00,67.42,67.65,67.41,67.65,11982.0,56.3969,56.5893,56.3885,56.5893,11982.0
2016-06-07 11:20:00,67.67,67.72,67.65,67.66,9958.0,56.606,56.6479,56.5893,56.5977,9958.0
2016-06-07 11:25:00,67.66,67.78,67.65,67.78,10749.0,56.5977,56.6981,56.5893,56.6981,10749.0
2016-06-07 11:30:00,67.79,67.79,67.68,67.72,13134.0,56.7064,56.7064,56.6144,56.6479,13134.0
2016-06-07 11:35:00,67.71,67.72,67.58,67.62,20460.0,56.6395,56.6479,56.5307,56.5642,20460.0
2016-06-07 11:40:00,67.59,67.68,67.58,67.6,15893.0,56.5391,56.6144,56.5307,56.5475,15893.0
2016-06-07 11:45:00,67.59,67.64,67.58,67.61,15147.0,56.5391,56.5809,56.5307,56.5558,15147.0
2016-06-07 11:50:00,67.61,67.71,67.59,67.6,16033.0,56.5558,56.6395,56.5391,56.5475,16033.0
2016-06-07 11:55:00,67.61,67.68,67.56,67.62,22482.0,56.5558,56.6144,56.514,56.5642,22482.0
2016-06-07 12:00:00,67.64,67.66,67.59,67.65,7655.0,56.5809,56.5977,56.5391,56.5893,7655.0
2016-06-07 12:05:00,67.64,67.75,67.63,67.74,18189.0,56.5809,56.673,56.5726,56.6646,18189.0
2016-06-07 12:10:00,67.75,67.79,67.72,67.79,29071.0,56.673,56.7064,56.6479,56.7064,29071.0
2016-06-07 12:15:00,67.8,67.82,67.73,67.82,22750.0,56.7148,56.7315,56.6562,56.7315,22750.0
2016-06-07 12:20:00,67.82,67.89,67.77,67.77,30342.0,56.7315,56.7901,56.6897,56.6897,30342.0
2016-06-07 12:25:00,67.78,67.79,67.73,67.74,6705.0,56.6981,56.7064,56.6562,56.6646,6705.0
2016-06-07 12:30:00,67.74,67.8,67.73,67.8,14497.0,56.6646,56.7148,56.6562,56.7148,14497.0
2016-06-07 12:35:00,67.8,67.93,67.78,67.93,18374.0,56.7148,56.8235,56.6981,56.8235,18374.0
2016-06-07 12:40:00,67.92,68.14,67.92,68.14,36891.0,56.8152,56.9992,56.8152,56.9992,36891.0
2016-06-07 12:45:00,68.14,68.17,68.05,68.06,14829.0,56.9992,57.0243,56.9239,56.9323,14829.0
2016-06-07 12:50:00,68.05,68.15,68.0,68.12,14774.0,56.9239,57.0076,56.8821,56.9825,14774.0
2016-06-07 12:55:00,68.13,68.16,68.1,68.13,11257.0,56.9908,57.0159,56.9657,56.9908,11257.0
2016-06-07 13:00:00,68.15,68.16,68.1,68.16,22026.0,57.0076,57.0159,56.9657,57.0159,22026.0
2016-06-07 13:05:00,68.16,68.28,68.15,68.28,19321.0,57.0159,57.1163,57.0076,57.1163,19321.0
2016-06-07 13:10:00,68.26,68.28,68.16,68.16,30762.0,57.0996,57.1163,57.0159,57.0159,30762.0
2016-06-07 13:15:00,68.16,68.17,68.11,68.17,8456.0,57.0159,57.0243,56.9741,57.0243,8456.0
2016-06-07 13:20:00,68.19,68.21,68.15,68.19,10403.0,57.041,57.0577,57.0076,57.041,10403.0
2016-06-07 13:25:00,68.2,68.32,68.19,68.31,15655.0,57.0494,57.1498,57.041,57.1414,15655.0
2016-06-07 13:30:00,68.31,68.31,68.25,68.29,19907.0,57.1414,57.1414,57.0912,57.1247,19907.0
2016-06-07 13:35:00,68.29,68.44,68.27,68.44,55240.0,57.1247,57.2501,57.1079,57.2501,55240.0
2016-06-07 13:40:00,68.43,68.56,68.4,68.55,33357.0,57.2418,57.3505,57.2167,57.3422,33357.0
2016-06-07 13:45:00,68.56,68.59,68.49,68.58,29477.0,57.3505,57.3756,57.292,57.3673,29477.0
2016-06-07 13:50:00,68.58,68.6,68.56,68.58,30500.0,57.3673,57.384,57.3505,57.3673,30500.0
2016-06-07 13:55:00,68.6,68.6,68.51,68.53,27537.0,57.384,57.384,57.3087,57.3254,27537.0
2016-06-07 14:00:00,68.53,68.62,68.52,68.58,27325.0,57.3254,57.4007,57.3171,57.3673,27325.0
2016-06-07 14:05:00,68.59,68.73,68.58,68.72,34913.0,57.3756,57.4927,57.3673,57.4844,34913.0
2016-06-07 14:10:00,68.7,68.74,68.67,68.7,21767.0,57.4676,57.5011,57.4425,57.4676,21767.0
2016-06-07 14:15:00,68.71,68.72,68.69,68.71,14505.0,57.476,57.4844,57.4593,57.476,14505.0
2016-06-07 14:20:00,68.73,68.87,68.71,68.86,39509.0,57.4927,57.6098,57.476,57.6015,39509.0
2016-06-07 14:25:00,68.87,68.89,68.84,68.88,38088.0,57.6098,57.6266,57.5847,57.6182,38088.0
2016-06-07 14:30:00,68.89,68.9,68.81,68.88,53823.0,57.6266,57.6349,57.5596,57.6182,53823.0
2016-06-07 14:35:00,68.89,68.89,68.75,68.81,33578.0,57.6266,57.6266,57.5095,57.5596,33578.0
2016-06-07 14:40:00,68.8,68.81,68.7,68.79,21021.0,57.5513,57.5596,57.4676,57.5429,21021.0
2016-06-07 14:45:00,68.8,68.96,68.79,68.84,139421.0,57.5513,57.6851,57.5429,57.5847,139421.0
2016-06-07 14:50:00,68.82,68.9,68.77,68.86,16453.0,57.568,57.6349,57.5262,57.6015,16453.0
2016-06-07 14:55:00,68.85,68.88,68.77,68.78,17440.0,57.5931,57.6182,57.5262,57.5346,17440.0
2016-06-07 15:00:00,68.77,68.78,68.6,68.7,81047.0,57.5262,57.5346,57.384,57.4676,81047.0
2016-06-07 15:05:00,68.7,68.77,68.63,68.69,58929.0,57.4676,57.5262,57.4091,57.4593,58929.0
2016-06-07 15:10:00,68.69,68.76,68.61,68.72,52587.0,57.4593,57.5178,57.3923,57.4844,52587.0
2016-06-07 15:15:00,68.71,68.77,68.64,68.75,47020.0,57.476,57.5262,57.4174,57.5095,47020.0
2016-06-07 15:20:00,68.76,68.78,68.72,68.75,36531.0,57.5178,57.5346,57.4844,57.5095,36531.0
2016-06-07 15:25:00,68.73,68.86,68.71,68.76,53077.0,57.4927,57.6015,57.476,57.5178,53077.0
2016-06-07 15:30:00,68.76,68.84,68.69,68.83,45200.0,57.5178,57.5847,57.4593,57.5764,45200.0
2016-06-07 15:35:00,68.84,68.91,68.66,68.69,66785.0,57.5847,57.6433,57.4342,57.4593,66785.0
2016-06-07 15:40:00,68.69,68.7,68.59,68.64,53117.0,57.4593,57.4676,57.3756,57.4174,53117.0
2016-06-07 15:45:00,68.62,68.68,68.58,68.64,49186.0,57.4007,57.4509,57.3673,57.4174,49186.0
2016-06-07 15:50:00,68.63,68.69,68.58,68.68,80345.0,57.4091,57.4593,57.3673,57.4509,80345.0
2016-06-07 15:55:00,68.67,68.71,68.6,68.67,108399.0,57.4425,57.476,57.384,57.4425,108399.0
2016-06-08 09:30:00,68.53,68.98,68.52,68.7,72088.0,57.3254,57.7019,57.3171,57.4676,72088.0
2016-06-08 09:35:00,68.69,68.69,68.37,68.38,63345.0,57.4593,57.4593,57.1916,57.2,63345.0
2016-06-08 09:40:00,68.38,68.46,68.02,68.19,67122.0,57.2,57.2669,56.8988,57.041,67122.0
2016-06-08 09:45:00,68.17,68.3,68.03,68.29,56516.0,57.0243,57.133,56.9072,57.1247,56516.0
2016-06-08 09:50:00,68.3,68.39,68.18,68.32,35013.0,57.133,57.2083,57.0327,57.1498,35013.0
2016-06-08 09:55:00,68.33,68.41,68.07,68.27,49321.0,57.1581,57.225,56.9406,57.1079,49321.0
2016-06-08 10:00:00,68.28,68.29,68.04,68.1,24142.0,57.1163,57.1247,56.9155,56.9657,24142.0
2016-06-08 10:05:00,68.09,68.1,67.92,67.99,26829.0,56.9574,56.9657,56.8152,56.8737,26829.0
2016-06-08 10:10:00,67.99,68.03,67.92,67.98,20690.0,56.8737,56.9072,56.8152,56.8654,20690.0
2016-06-08 10:15:00,67.98,68.01,67.76,67.96,19829.0,56.8654,56.8904,56.6813,56.8486,19829.0
2016-06-08 10:20:00,67.98,68.0,67.71,67.97,25967.0,56.8654,56.8821,56.6395,56.857,25967.0
2016-06-08 10:25:00,67.99,68.1,67.97,68.0,44733.0,56.8737,56.9657,56.857,56.8821,44733.0
2016-06-08 10:30:00,68.01,68.01,67.83,67.86,16381.0,56.8904,56.8904,56.7399,56.765,16381.0
2016-06-08 10:35:00,67.86,67.86,67.73,67.8,25322.0,56.765,56.765,56.6562,56.7148,25322.0
2016-06-08 10:40:00,67.8,68.02,67.8,68.0,30022.0,56.7148,56.8988,56.7148,56.8821,30022.0
2016-06-08 10:45:00,68.0,68.08,67.97,68.08,21167.0,56.8821,56.949,56.857,56.949,21167.0
2016-06-08 10:50:00,68.08,68.1,67.93,67.98,19625.0,56.949,56.9657,56.8235,56.8654,19625.0
2016-06-08 10:55:00,67.99,68.05,67.9,67.93,13182.0,56.8737,56.9239,56.7984,56.8235,13182.0
2016-06-08 11:00:00,67.93,67.94,67.76,67.85,18122.0,56.8235,56.8319,56.6813,56.7566,18122.0
2016-06-08 11:05:00,67.85,67.91,67.84,67.91,23896.0,56.7566,56.8068,56.7482,56.8068,23896.0
2016-06-08 11:10:00,67.9,67.9,67.83,67.89,14560.0,56.7984,56.7984,56.7399,56.7901,14560.0
2016-06-08 11:15:00,67.9,67.93,67.86,67.88,9400.0,56.7984,56.8235,56.765,56.7817,9400.0
2016-06-08 11:20:00,67.89,67.9,67.77,67.79,7568.0,56.7901,56.7984,56.6897,56.7064,7568.0
2016-06-08 11:25:00,67.8,68.11,67.8,68.1,31344.0,56.7148,56.9741,56.7148,56.9657,31344.0
2016-06-08 11:30:00,68.11,68.21,68.11,68.16,42903.0,56.9741,57.0577,56.9741,57.0159,42903.0
2016-06-08 11:35:00,68.18,68.2,68.11,68.2,14173.0,57.0327,57.0494,56.9741,57.0494,14173.0
2016-06-08 11:40:00,68.21,68.24,68.18,68.2,10148.0,57.0577,57.0828,57.0327,57.0494,10148.0
2016-06-08 11:45:00,68.2,68.35,68.2,68.3,45651.0,57.0494,57.1749,57.0494,57.133,45651.0
2016-06-08 11:50:00,68.3,68.31,68.14,68.19,7769.0,57.133,57.1414,56.9992,57.041,7769.0
2016-06-08 11:55:00,68.16,68.18,68.04,68.08,16479.0,57.0159,57.0327,56.9155,56.949,16479.0
2016-06-08 12:00:00,68.06,68.09,67.98,67.98,10548.0,56.9323,56.9574,56.8654,56.8654,10548.0
2016-06-08 12:05:00,68.01,68.1,68.01,68.09,17863.0,56.8904,56.9657,56.8904,56.9574,17863.0
2016-06-08 12:10:00,68.1,68.33,68.1,68.33,11700.0,56.9657,57.1581,56.9657,57.1581,11700.0
2016-06-08 12:15:00,68.33,68.42,68.33,68.4,16816.0,57.1581,57.2334,57.1581,57.2167,16816.0
2016-06-08 12:20:00,68.38,68.44,68.33,68.42,8774.0,57.2,57.2501,57.1581,57.2334,8774.0
2016-06-08 12:25:00,68.43,68.43,68.36,68.39,6400.0,57.2418,57.2418,57.1832,57.2083,6400.0
2016-06-08 12:30:00,68.39,68.44,68.31,68.35,15959.0,57.2083,57.2501,57.1414,57.1749,15959.0
2016-06-08 12:35:00,68.36,68.49,68.36,68.45,18011.0,57.1832,57.292,57.1832,57.2585,18011.0
2016-06-08 12:40:00,68.44,68.48,68.41,68.46,7329.0,57.2501,57.2836,57.225,57.2669,7329.0
2016-06-08 12:45:00,68.47,68.58,68.47,68.58,14660.0,57.2752,57.3673,57.2752,57.3673,14660.0
2016-06-08 12:50:00,68.58,68.59,68.51,68.56,12111.0,57.3673,57.3756,57.3087,57.3505,12111.0
2016-06-08 12:55:00,68.55,68.66,68.53,68.65,17239.0,57.3422,57.4342,57.3254,57.4258,17239.0
2016-06-08 13:00:00,68.65,68.66,68.57,68.6,17502.0,57.4258,57.4342,57.3589,57.384,17502.0
2016-06-08 13:05:00,68.61,68.65,68.53,68.55,10362.0,57.3923,57.4258,57.3254,57.3422,10362.0
2016-06-08 13:10:00,68.54,68.57,68.49,68.55,15756.0,57.3338,57.3589,57.292,57.3422,15756.0
2016-06-08 13:15:00,68.55,68.58,68.47,68.5,11858.0,57.3422,57.3673,57.2752,57.3003,11858.0
2016-06-08 13:20:00,68.51,68.52,68.32,68.38,23472.0,57.3087,57.3171,57.1498,57.2,23472.0
2016-06-08 13:25:00,68.39,68.4,68.36,68.37,14089.0,57.2083,57.2167,57.1832,57.1916,14089.0
2016-06-08 13:30:00,68.36,68.49,68.36,68.45,18048.0,57.1832,57.292,57.1832,57.2585,18048.0
2016-06-08 13:35:00,68.45,68.48,68.41,68.48,13433.0,57.2585,57.2836,57.225,57.2836,13433.0
2016-06-08 13:40:00,68.48,68.59,68.48,68.55,24923.0,57.2836,57.3756,57.2836,57.3422,24923.0
2016-06-08 13:45:00,68.53,68.54,68.44,68.45,21105.0,57.3254,57.3338,57.2501,57.2585,21105.0
2016-06-08 13:50:00,68.45,68.54,68.45,68.46,16683.0,57.2585,57.3338,57.2585,57.2669,16683.0
2016-06-08 13:55:00,68.45,68.46,68.34,68.34,22252.0,57.2585,57.2669,57.1665,57.1665,22252.0
2016-06-08 14:00:00,68.33,68.34,68.24,68.25,10755.0,57.1581,57.1665,57.0828,57.0912,10755.0
2016-06-08 14:05:00,68.26,68.28,68.17,68.2,10552.0,57.0996,57.1163,57.0243,57.0494,10552.0
2016-06-08 14:10:00,68.2,68.23,68.14,68.21,14185.0,57.0494,57.0745,56.9992,57.0577,14185.0
2016-06-08 14:15:00,68.23,68.34,68.21,68.32,14255.0,57.0745,57.1665,57.0577,57.1498,14255.0
2016-06-08 14:20:00,68.32,68.35,68.31,68.34,7610.0,57.1498,57.1749,57.1414,57.1665,7610.0
2016-06-08 14:25:00,68.35,68.5,68.35,68.46,19521.0,57.1749,57.3003,57.1749,57.2669,19521.0
2016-06-08 14:30:00,68.44,68.45,68.33,68.34,9120.0,57.2501,57.2585,57.1581,57.1665,9120.0
2016-06-08 14:35:00,68.32,68.38,68.32,68.35,11113.0,57.1498,57.2,57.1498,57.1749,11113.0
2016-06-08 14:40:00,68.33,68.33,68.23,68.26,11400.0,57.1581,57.1581,57.0745,57.0996,11400.0
2016-06-08 14:45:00,68.27,68.31,68.22,68.31,22545.0,57.1079,57.1414,57.0661,57.1414,22545.0
2016-06-08 14:50:00,68.31,68.38,68.29,68.31,11072.0,57.1414,57.2,57.1247,57.1414,11072.0
2016-06-08 14:55:00,68.31,68.37,68.31,68.35,12113.0,57.1414,57.1916,57.1414,57.1749,12113.0
2016-06-08 15:00:00,68.33,68.37,68.31,68.35,14000.0,57.1581,57.1916,57.1414,57.1749,14000.0
2016-06-08 15:05:00,68.34,68.42,68.33,68.42,8628.0,57.1665,57.2334,57.1581,57.2334,8628.0
2016-06-08 15:10:00,68.42,68.46,68.39,68.45,19473.0,57.2334,57.2669,57.2083,57.2585,19473.0
2016-06-08 15:15:00,68.44,68.52,68.44,68.52,20676.0,57.2501,57.3171,57.2501,57.3171,20676.0
2016-06-08 15:20:00,68.52,68.52,68.39,68.42,17149.0,57.3171,57.3171,57.2083,57.2334,17149.0
2016-06-08 15:25:00,68.42,68.53,68.41,68.51,22926.0,57.2334,57.3254,57.225,57.3087,22926.0
2016-06-08 15:30:00,68.51,68.51,68.36,68.37,22837.0,57.3087,57.3087,57.1832,57.1916,22837.0
2016-06-08 15:35:00,68.38,68.38,68.29,68.36,23349.0,57.2,57.2,57.1247,57.1832,23349.0
2016-06-08 15:40:00,68.37,68.46,68.35,68.45,36739.0,57.1916,57.2669,57.1749,57.2585,36739.0
2016-06-08 15:45:00,68.45,68.49,68.42,68.47,26654.0,57.2585,57.292,57.2334,57.2752,26654.0
2016-06-08 15:50:00,68.47,68.51,68.4,68.41,47052.0,57.2752,57.3087,57.2167,57.225,47052.0
2016-06-08 15:55:00,68.41,68.44,68.37,68.39,73587.0,57.225,57.2501,57.1916,57.2083,73587.0
2016-06-09 09:30:00,66.5,67.48,66.35,67.02,148243.0,55.6273,56.4471,55.5019,56.0623,148243.0
2016-06-09 09:35:00,66.99,67.38,66.93,67.32,63738.0,56.0372,56.3634,55.987,56.3133,63738.0
2016-06-09 09:40:00,67.31,67.68,67.3,67.57,65313.0,56.3049,56.6144,56.2965,56.5224,65313.0
2016-06-09 09:45:00,67.55,67.87,67.28,67.78,36424.0,56.5057,56.7733,56.2798,56.6981,36424.0
2016-06-09 09:50:00,67.8,67.99,67.71,67.72,28560.0,56.7148,56.8737,56.6395,56.6479,28560.0
2016-06-09 09:55:00,67.72,67.84,67.55,67.63,20390.0,56.6479,56.7482,56.5057,56.5726,20390.0
2016-06-09 10:00:00,67.59,67.62,67.4,67.58,36467.0,56.5391,56.5642,56.3802,56.5307,36467.0
2016-06-09 10:05:00,67.56,67.8,67.47,67.66,51408.0,56.514,56.7148,56.4387,56.5977,51408.0
2016-06-09 10:10:00,67.61,67.76,67.56,67.59,60725.0,56.5558,56.6813,56.514,56.5391,60725.0
2016-06-09 10:15:00,67.59,67.73,67.58,67.6,54072.0,56.5391,56.6562,56.5307,56.5475,54072.0
2016-06-09 10:20:00,67.62,67.66,67.53,67.58,29396.0,56.5642,56.5977,56.4889,56.5307,29396.0
2016-06-09 10:25:00,67.54,67.69,67.5,67.62,31097.0,56.4973,56.6228,56.4638,56.5642,31097.0
2016-06-09 10:30:00,67.62,67.66,67.32,67.32,57840.0,56.5642,56.5977,56.3133,56.3133,57840.0
2016-06-09 10:35:00,67.31,67.48,67.27,67.41,30751.0,56.3049,56.4471,56.2714,56.3885,30751.0
2016-06-09 10:40:00,67.41,67.53,67.37,67.52,10745.0,56.3885,56.4889,56.3551,56.4806,10745.0
2016-06-09 10:45:00,67.54,67.83,67.53,67.78,33453.0,56.4973,56.7399,56.4889,56.6981,33453.0
2016-06-09 10:50:00,67.78,67.93,67.78,67.89,20060.0,56.6981,56.8235,56.6981,56.7901,20060.0
2016-06-09 10:55:00,67.89,67.99,67.75,67.81,25600.0,56.7901,56.8737,56.673,56.7231,25600.0
2016-06-09 11:00:00,67.83,67.9,67.77,67.87,21479.0,56.7399,56.7984,56.6897,56.7733,21479.0
2016-06-09 11:05:00,67.87,67.93,67.8,67.82,37327.0,56.7733,56.8235,56.7148,56.7315,37327.0
2016-06-09 11:10:00,67.85,67.87,67.65,67.66,13693.0,56.7566,56.7733,56.5893,56.5977,13693.0
2016-06-09 11:15:00,67.64,67.72,67.58,67.71,16378.0,56.5809,56.6479,56.5307,56.6395,16378.0
2016-06-09 11:20:00,67.71,67.85,67.69,67.85,12942.0,56.6395,56.7566,56.6228,56.7566,12942.0
2016-06-09 11:25:00,67.84,67.98,67.83,67.93,17393.0,56.7482,56.8654,56.7399,56.8235,17393.0
2016-06-09 11:30:00,67.89,67.9,67.72,67.8,13035.0,56.7901,56.7984,56.6479,56.7148,13035.0
2016-06-09 11:35:00,67.83,67.94,67.77,67.94,11405.0,56.7399,56.8319,56.6897,56.8319,11405.0
2016-06-09 11:40:00,67.92,67.99,67.87,67.95,14489.0,56.8152,56.8737,56.7733,56.8403,14489.0
2016-06-09 11:45:00,67.92,67.94,67.75,67.82,14128.0,56.8152,56.8319,56.673,56.7315,14128.0
2016-06-09 11:50:00,67.8,67.98,67.71,67.82,15492.0,56.7148,56.8654,56.6395,56.7315,15492.0
2016-06-09 11:55:00,67.85,67.91,67.77,67.81,8674.0,56.7566,56.8068,56.6897,56.7231,8674.0
2016-06-09 12:00:00,67.81,67.82,67.59,67.67,17601.0,56.7231,56.7315,56.5391,56.606,17601.0
2016-06-09 12:05:00,67.67,67.67,67.51,67.58,9497.0,56.606,56.606,56.4722,56.5307,9497.0
2016-06-09 12:10:00,67.55,67.56,67.43,67.45,12050.0,56.5057,56.514,56.4053,56.422,12050.0
2016-06-09 12:15:00,67.42,67.43,67.22,67.22,49744.0,56.3969,56.4053,56.2296,56.2296,49744.0
2016-06-09 12:20:00,67.24,67.24,67.13,67.14,20526.0,56.2463,56.2463,56.1543,56.1627,20526.0
2016-06-09 12:25:00,67.15,67.41,67.13,67.39,21318.0,56.1711,56.3885,56.1543,56.3718,21318.0
2016-06-09 12:30:00,67.4,67.43,67.26,67.32,13353.0,56.3802,56.4053,56.2631,56.3133,13353.0
2016-06-09 12:35:00,67.3,67.4,67.3,67.37,27186.0,56.2965,56.3802,56.2965,56.3551,27186.0
2016-06-09 12:40:00,67.37,67.48,67.35,67.37,22114.0,56.3551,56.4471,56.3384,56.3551,22114.0
2016-06-09 12:45:00,67.36,67.46,67.36,67.42,7972.0,56.3467,56.4304,56.3467,56.3969,7972.0
2016-06-09 12:50:00,67.42,67.58,67.37,67.51,11836.0,56.3969,56.5307,56.3551,56.4722,11836.0
2016-06-09 12:55:00,67.51,67.59,67.45,67.51,10811.0,56.4722,56.5391,56.422,56.4722,10811.0
2016-06-09 13:00:00,67.5,67.55,67.34,67.34,25375.0,56.4638,56.5057,56.33,56.33,25375.0
2016-06-09 13:05:00,67.33,67.41,67.28,67.37,15334.0,56.3216,56.3885,56.2798,56.3551,15334.0
2016-06-09 13:10:00,67.37,67.49,67.37,67.45,6263.0,56.3551,56.4555,56.3551,56.422,6263.0
2016-06-09 13:15:00,67.48,67.56,67.44,67.45,12647.0,56.4471,56.514,56.4136,56.422,12647.0
2016-06-09 13:20:00,67.46,67.49,67.36,67.36,23465.0,56.4304,56.4555,56.3467,56.3467,23465.0
2016-06-09 13:25:00,67.37,67.38,67.25,67.25,26655.0,56.3551,56.3634,56.2547,56.2547,26655.0
2016-06-09 13:30:00,67.27,67.36,67.25,67.32,17846.0,56.2714,56.3467,56.2547,56.3133,17846.0
2016-06-09 13:35:00,67.33,67.33,67.25,67.31,11540.0,56.3216,56.3216,56.2547,56.3049,11540.0
2016-06-09 13:40:00,67.29,67.32,67.25,67.3,21762.0,56.2882,56.3133,56.2547,56.2965,21762.0
2016-06-09 13:45:00,67.3,67.34,67.26,67.28,17015.0,56.2965,56.33,56.2631,56.2798,17015.0
2016-06-09 13:50:00,67.26,67.34,67.11,67.13,17206.0,56.2631,56.33,56.1376,56.1543,17206.0
2016-06-09 13:55:00,67.13,67.23,67.12,67.17,12826.0,56.1543,56.238,56.146,56.1878,12826.0
2016-06-09 14:00:00,67.17,67.2,67.11,67.12,13866.0,56.1878,56.2129,56.1376,56.146,13866.0
2016-06-09 14:05:00,67.11,67.17,67.1,67.16,11686.0,56.1376,56.1878,56.1292,56.1794,11686.0
2016-06-09 14:10:00,67.12,67.32,67.12,67.31,9815.0,56.146,56.3133,56.146,56.3049,9815.0
2016-06-09 14:15:00,67.34,67.34,67.21,67.28,8042.0,56.33,56.33,56.2212,56.2798,8042.0
2016-06-09 14:20:00,67.24,67.27,67.2,67.26,8098.0,56.2463,56.2714,56.2129,56.2631,8098.0
2016-06-09 14:25:00,67.27,67.32,67.2,67.27,9502.0,56.2714,56.3133,56.2129,56.2714,9502.0
2016-06-09 14:30:00,67.29,67.39,67.27,67.39,12883.0,56.2882,56.3718,56.2714,56.3718,12883.0
2016-06-09 14:35:00,67.39,67.59,67.36,67.56,35179.0,56.3718,56.5391,56.3467,56.514,35179.0
2016-06-09 14:40:00,67.54,67.75,67.53,67.75,26037.0,56.4973,56.673,56.4889,56.673,26037.0
2016-06-09 14:45:00,67.73,67.75,67.64,67.67,15469.0,56.6562,56.673,56.5809,56.606,15469.0
2016-06-09 14:50:00,67.67,67.75,67.64,67.65,12503.0,56.606,56.673,56.5809,56.5893,12503.0
2016-06-09 14:55:00,67.65,67.76,67.64,67.75,16311.0,56.5893,56.6813,56.5809,56.673,16311.0
2016-06-09 15:00:00,67.75,67.84,67.7,67.7,32492.0,56.673,56.7482,56.6311,56.6311,32492.0
2016-06-09 15:05:00,67.7,67.91,67.65,67.88,36815.0,56.6311,56.8068,56.5893,56.7817,36815.0
2016-06-09 15:10:00,67.89,67.89,67.78,67.81,12930.0,56.7901,56.7901,56.6981,56.7231,12930.0
2016-06-09 15:15:00,67.81,67.91,67.77,67.89,30320.0,56.7231,56.8068,56.6897,56.7901,30320.0
2016-06-09 15:20:00,67.89,67.96,67.79,67.93,37496.0,56.7901,56.8486,56.7064,56.8235,37496.0
2016-06-09 15:25:00,67.92,68.02,67.86,67.99,27061.0,56.8152,56.8988,56.765,56.8737,27061.0
2016-06-09 15:30:00,68.0,68.09,67.95,68.09,40986.0,56.8821,56.9574,56.8403,56.9574,40986.0
2016-06-09 15:35:00,68.08,68.09,67.97,68.02,41084.0,56.949,56.9574,56.857,56.8988,41084.0
2016-06-09 15:40:00,68.01,68.07,67.97,68.0,41980.0,56.8904,56.9406,56.857,56.8821,41980.0
2016-06-09 15:45:00,68.01,68.01,67.89,67.9,28563.0,56.8904,56.8904,56.7901,56.7984,28563.0
2016-06-09 15:50:00,67.9,67.97,67.89,67.95,44441.0,56.7984,56.857,56.7901,56.8403,44441.0
2016-06-09 15:55:00,67.96,68.01,67.92,67.97,105881.0,56.8486,56.8904,56.8152,56.857,105881.0
2016-06-10 09:30:00,66.91,67.08,66.39,66.69,91940.0,55.9703,56.1125,55.5353,55.7863,91940.0
2016-06-10 09:35:00,66.73,66.79,66.23,66.31,91147.0,55.8197,55.8699,55.4015,55.4684,91147.0
2016-06-10 09:40:00,66.32,66.5,66.01,66.46,77339.0,55.4768,55.6273,55.2174,55.5939,77339.0
2016-06-10 09:45:00,66.45,66.45,66.02,66.04,47115.0,55.5855,55.5855,55.2258,55.2425,47115.0
2016-06-10 09:50:00,66.07,66.27,66.0,66.18,38660.0,55.2676,55.4349,55.2091,55.3596,38660.0
2016-06-10 09:55:00,66.13,66.26,65.91,66.04,38948.0,55.3178,55.4266,55.1338,55.2425,38948.0
2016-06-10 10:00:00,66.04,66.16,65.84,65.84,51839.0,55.2425,55.3429,55.0752,55.0752,51839.0
2016-06-10 10:05:00,65.84,65.93,65.73,65.73,42866.0,55.0752,55.1505,54.9832,54.9832,42866.0
2016-06-10 10:10:00,65.75,65.91,65.69,65.77,49464.0,55.0,55.1338,54.9498,55.0167,49464.0
2016-06-10 10:15:00,65.75,65.94,65.74,65.89,26867.0,55.0,55.1589,54.9916,55.1171,26867.0
2016-06-10 10:20:00,65.9,66.09,65.9,66.09,57492.0,55.1254,55.2844,55.1254,55.2844,57492.0
2016-06-10 10:25:00,66.05,66.28,66.05,66.11,33540.0,55.2509,55.4433,55.2509,55.3011,33540.0
2016-06-10 10:30:00,66.11,66.15,65.94,66.1,13495.0,55.3011,55.3346,55.1589,55.2927,13495.0
2016-06-10 10:35:00,66.08,66.11,65.9,65.92,18218.0,55.276,55.3011,55.1254,55.1422,18218.0
2016-06-10 10:40:00,65.9,66.1,65.89,66.1,22999.0,55.1254,55.2927,55.1171,55.2927,22999.0
2016-06-10 10:45:00,66.09,66.1,66.01,66.1,22275.0,55.2844,55.2927,55.2174,55.2927,22275.0
2016-06-10 10:50:00,66.07,66.18,65.99,66.0,51502.0,55.2676,55.3596,55.2007,55.2091,51502.0
2016-06-10 10:55:00,66.01,66.13,65.99,66.05,42473.0,55.2174,55.3178,55.2007,55.2509,42473.0
2016-06-10 11:00:00,66.04,66.1,66.01,66.02,28781.0,55.2425,55.2927,55.2174,55.2258,28781.0
2016-06-10 11:05:00,66.02,66.03,65.85,66.01,26461.0,55.2258,55.2342,55.0836,55.2174,26461.0
2016-06-10 11:10:00,66.01,66.02,65.87,65.89,36555.0,55.2174,55.2258,55.1003,55.1171,36555.0
2016-06-10 11:15:00,65.89,66.0,65.88,65.96,26834.0,55.1171,55.2091,55.1087,55.1756,26834.0
2016-06-10 11:20:00,65.94,65.98,65.88,65.96,10700.0,55.1589,55.1923,55.1087,55.1756,10700.0
2016-06-10 11:25:00,65.97,65.98,65.89,65.89,12402.0,55.184,55.1923,55.1171,55.1171,12402.0
2016-06-10 11:30:00,65.91,66.02,65.9,65.97,18077.0,55.1338,55.2258,55.1254,55.184,18077.0
2016-06-10 11:35:00,65.98,66.02,65.95,65.95,10991.0,55.1923,55.2258,55.1673,55.1673,10991.0
2016-06-10 11:40:00,65.94,65.99,65.89,65.93,12384.0,55.1589,55.2007,55.1171,55.1505,12384.0
2016-06-10 11:45:00,65.9,66.02,65.9,66.01,18600.0,55.1254,55.2258,55.1254,55.2174,18600.0
2016-06-10 11:50:00,66.01,66.02,65.94,66.01,10938.0,55.2174,55.2258,55.1589,55.2174,10938.0
2016-06-10 11:55:00,66.02,66.03,65.92,66.02,17799.0,55.2258,55.2342,55.1422,55.2258,17799.0
2016-06-10 12:00:00,66.02,66.07,65.96,65.97,13557.0,55.2258,55.2676,55.1756,55.184,13557.0
2016-06-10 12:05:00,65.96,65.97,65.9,65.94,11950.0,55.1756,55.184,55.1254,55.1589,11950.0
2016-06-10 12:10:00,65.91,65.97,65.91,65.96,9431.0,55.1338,55.184,55.1338,55.1756,9431.0
2016-06-10 12:15:00,65.93,65.94,65.85,65.89,12240.0,55.1505,55.1589,55.0836,55.1171,12240.0
2016-06-10 12:20:00,65.89,65.95,65.87,65.91,15745.0,55.1171,55.1673,55.1003,55.1338,15745.0
2016-06-10 12:25:00,65.9,65.94,65.87,65.93,10384.0,55.1254,55.1589,55.1003,55.1505,10384.0
2016-06-10 12:30:00,65.95,65.96,65.86,65.95,11563.0,55.1673,55.1756,55.092,55.1673,11563.0
2016-06-10 12:35:00,65.93,66.0,65.92,65.99,10606.0,55.1505,55.2091,55.1422,55.2007,10606.0
2016-06-10 12:40:00,65.99,66.09,65.99,66.09,11052.0,55.2007,55.2844,55.2007,55.2844,11052.0
2016-06-10 12:45:00,66.08,66.14,66.02,66.05,21328.0,55.276,55.3262,55.2258,55.2509,21328.0
2016-06-10 12:50:00,66.06,66.12,66.01,66.11,10398.0,55.2593,55.3095,55.2174,55.3011,10398.0
2016-06-10 12:55:00,66.12,66.24,66.11,66.19,15274.0,55.3095,55.4098,55.3011,55.368,15274.0
2016-06-10 13:00:00,66.18,66.24,66.12,66.18,13380.0,55.3596,55.4098,55.3095,55.3596,13380.0
2016-06-10 13:05:00,66.18,66.19,66.1,66.15,12934.0,55.3596,55.368,55.2927,55.3346,12934.0
2016-06-10 13:10:00,66.16,66.22,66.16,66.2,12100.0,55.3429,55.3931,55.3429,55.3764,12100.0
2016-06-10 13:15:00,66.21,66.22,66.15,66.16,11503.0,55.3847,55.3931,55.3346,55.3429,11503.0
2016-06-10 13:20:00,66.16,66.27,66.15,66.27,9638.0,55.3429,55.4349,55.3346,55.4349,9638.0
2016-06-10 13:25:00,66.28,66.28,66.16,66.22,17952.0,55.4433,55.4433,55.3429,55.3931,17952.0
2016-06-10 13:30:00,66.22,66.24,66.06,66.1,8429.0,55.3931,55.4098,55.2593,55.2927,8429.0
2016-06-10 13:35:00,66.09,66.14,66.06,66.12,7520.0,55.2844,55.3262,55.2593,55.3095,7520.0
2016-06-10 13:40:00,66.11,66.17,66.03,66.03,8703.0,55.3011,55.3513,55.2342,55.2342,8703.0
2016-06-10 13:45:00,66.03,66.03,65.88,65.88,10146.0,55.2342,55.2342,55.1087,55.1087,10146.0
2016-06-10 13:50:00,65.89,65.89,65.78,65.85,16012.0,55.1171,55.1171,55.025,55.0836,16012.0
2016-06-10 13:55:00,65.88,65.9,65.8,65.83,13296.0,55.1087,55.1254,55.0418,55.0669,13296.0
2016-06-10 14:00:00,65.81,65.84,65.76,65.78,18497.0,55.0501,55.0752,55.0083,55.025,18497.0
2016-06-10 14:05:00,65.75,65.79,65.7,65.77,17167.0,55.0,55.0334,54.9581,55.0167,17167.0
2016-06-10 14:10:00,65.76,65.81,65.72,65.72,6836.0,55.0083,55.0501,54.9749,54.9749,6836.0
2016-06-10 14:15:00,65.73,65.74,65.65,65.7,14142.0,54.9832,54.9916,54.9163,54.9581,14142.0
2016-06-10 14:20:00,65.69,65.75,65.65,65.68,17632.0,54.9498,55.0,54.9163,54.9414,17632.0
2016-06-10 14:25:00,65.67,65.68,65.56,65.58,13975.0,54.933,54.9414,54.841,54.8577,13975.0
2016-06-10 14:30:00,65.57,65.66,65.57,65.65,11576.0,54.8494,54.9247,54.8494,54.9163,11576.0
2016-06-10 14:35:00,65.66,65.77,65.65,65.77,9980.0,54.9247,55.0167,54.9163,55.0167,9980.0
2016-06-10 14:40:00,65.77,65.77,65.68,65.68,10836.0,55.0167,55.0167,54.9414,54.9414,10836.0
2016-06-10 14:45:00,65.66,65.66,65.57,65.58,11725.0,54.9247,54.9247,54.8494,54.8577,11725.0
2016-06-10 14:50:00,65.58,65.7,65.58,65.7,11980.0,54.8577,54.9581,54.8577,54.9581,11980.0
2016-06-10 14:55:00,65.68,65.68,65.62,65.67,12797.0,54.9414,54.9414,54.8912,54.933,12797.0
2016-06-10 15:00:00,65.66,65.67,65.62,65.62,10238.0,54.9247,54.933,54.8912,54.8912,10238.0
2016-06-10 15:05:00,65.63,65.65,65.55,65.55,14213.0,54.8996,54.9163,54.8327,54.8327,14213.0
2016-06-10 15:10:00,65.56,65.6,65.45,65.47,19822.0,54.841,54.8745,54.749,54.7657,19822.0
2016-06-10 15:15:00,65.47,65.59,65.44,65.44,43155.0,54.7657,54.8661,54.7406,54.7406,43155.0
2016-06-10 15:20:00,65.45,65.55,65.44,65.55,42130.0,54.749,54.8327,54.7406,54.8327,42130.0
2016-06-10 15:25:00,65.55,65.57,65.47,65.55,33152.0,54.8327,54.8494,54.7657,54.8327,33152.0
2016-06-10 15:30:00,65.58,65.63,65.52,65.53,31660.0,54.8577,54.8996,54.8076,54.8159,31660.0
2016-06-10 15:35:00,65.53,65.6,65.5,65.55,36532.0,54.8159,54.8745,54.7908,54.8327,36532.0
2016-06-10 15:40:00,65.55,65.55,65.42,65.46,49169.0,54.8327,54.8327,54.7239,54.7574,49169.0
2016-06-10 15:45:00,65.47,65.68,65.47,65.66,51076.0,54.7657,54.9414,54.7657,54.9247,51076.0
2016-06-10 15:50:00,65.64,65.66,65.55,65.55,44852.0,54.9079,54.9247,54.8327,54.8327,44852.0
2016-06-10 15:55:00,65.56,65.58,65.49,65.55,116667.0,54.841,54.8577,54.7825,54.8327,116667.0
2016-06-13 09:30:00,65.02,65.25,64.91,65.02,69799.0,54.3893,54.5817,54.2973,54.3893,69799.0
2016-06-13 09:35:00,65.02,65.61,64.96,65.53,22603.0,54.3893,54.8828,54.3391,54.8159,22603.0
2016-06-13 09:40:00,65.55,65.55,65.24,65.54,25122.0,54.8327,54.8327,54.5733,54.8243,25122.0
2016-06-13 09:45:00,65.46,65.99,65.41,65.96,24800.0,54.7574,55.2007,54.7155,55.1756,24800.0
2016-06-13 09:50:00,65.96,66.13,65.78,65.84,24655.0,55.1756,55.3178,55.025,55.0752,24655.0
2016-06-13 09:55:00,65.9,66.03,65.53,65.64,20420.0,55.1254,55.2342,54.8159,54.9079,20420.0
2016-06-13 10:00:00,65.61,65.9,65.5,65.5,13018.0,54.8828,55.1254,54.7908,54.7908,13018.0
2016-06-13 10:05:00,65.52,65.71,65.52,65.62,13801.0,54.8076,54.9665,54.8076,54.8912,13801.0
2016-06-13 10:10:00,65.65,65.73,65.57,65.6,13922.0,54.9163,54.9832,54.8494,54.8745,13922.0
2016-06-13 10:15:00,65.61,65.79,65.61,65.66,6031.0,54.8828,55.0334,54.8828,54.9247,6031.0
2016-06-13 10:20:00,65.65,65.78,65.53,65.62,12379.0,54.9163,55.025,54.8159,54.8912,12379.0
2016-06-13 10:25:00,65.63,65.79,65.61,65.71,8239.0,54.8996,55.0334,54.8828,54.9665,8239.0
2016-06-13 10:30:00,65.72,65.95,65.68,65.92,14241.0,54.9749,55.1673,54.9414,55.1422,14241.0
2016-06-13 10:35:00,65.87,65.96,65.72,65.72,10740.0,55.1003,55.1756,54.9749,54.9749,10740.0
2016-06-13 10:40:00,65.76,65.83,65.71,65.76,6691.0,55.0083,55.0669,54.9665,55.0083,6691.0
2016-06-13 10:45:00,65.76,65.81,65.64,65.69,9317.0,55.0083,55.0501,54.9079,54.9498,9317.0
2016-06-13 10:50:00,65.63,65.74,65.59,65.64,14235.0,54.8996,54.9916,54.8661,54.9079,14235.0
2016-06-13 10:55:00,65.68,65.74,65.61,65.62,11194.0,54.9414,54.9916,54.8828,54.8912,11194.0
2016-06-13 11:00:00,65.63,65.7,65.5,65.62,8669.0,54.8996,54.9581,54.7908,54.8912,8669.0
2016-06-13 11:05:00,65.62,65.63,65.52,65.62,7103.0,54.8912,54.8996,54.8076,54.8912,7103.0
2016-06-13 11:10:00,65.61,65.64,65.51,65.52,5672.0,54.8828,54.9079,54.7992,54.8076,5672.0
2016-06-13 11:15:00,65.51,65.62,65.49,65.56,5484.0,54.7992,54.8912,54.7825,54.841,5484.0
2016-06-13 11:20:00,65.49,65.54,65.44,65.52,5299.0,54.7825,54.8243,54.7406,54.8076,5299.0
2016-06-13 11:25:00,65.49,65.52,65.4,65.47,8300.0,54.7825,54.8076,54.7072,54.7657,8300.0
2016-06-13 11:30:00,65.47,65.5,65.39,65.39,8434.0,54.7657,54.7908,54.6988,54.6988,8434.0
2016-06-13 11:35:00,65.37,65.45,65.3,65.34,9020.0,54.6821,54.749,54.6235,54.657,9020.0
2016-06-13 11:40:00,65.34,65.45,65.29,65.39,9190.0,54.657,54.749,54.6152,54.6988,9190.0
2016-06-13 11:45:00,65.36,65.47,65.31,65.46,6625.0,54.6737,54.7657,54.6319,54.7574,6625.0
2016-06-13 11:50:00,65.46,65.46,65.21,65.26,5635.0,54.7574,54.7574,54.5482,54.5901,5635.0
2016-06-13 11:55:00,65.27,65.27,65.16,65.23,7420.0,54.5984,54.5984,54.5064,54.565,7420.0
2016-06-13 12:00:00,65.21,65.35,65.14,65.22,7404.0,54.5482,54.6654,54.4897,54.5566,7404.0
2016-06-13 12:05:00,65.21,65.29,65.14,65.21,10403.0,54.5482,54.6152,54.4897,54.5482,10403.0
2016-06-13 12:10:00,65.22,65.27,65.2,65.23,4130.0,54.5566,54.5984,54.5399,54.565,4130.0
2016-06-13 12:15:00,65.29,65.32,65.2,65.27,6651.0,54.6152,54.6403,54.5399,54.5984,6651.0
2016-06-13 12:20:00,65.24,65.36,65.21,65.27,11172.0,54.5733,54.6737,54.5482,54.5984,11172.0
2016-06-13 12:25:00,65.26,65.35,65.22,65.31,3605.0,54.5901,54.6654,54.5566,54.6319,3605.0
2016-06-13 12:30:00,65.29,65.34,65.26,65.29,4200.0,54.6152,54.657,54.5901,54.6152,4200.0
2016-06-13 12:35:00,65.29,65.42,65.29,65.38,4259.0,54.6152,54.7239,54.6152,54.6904,4259.0
2016-06-13 12:40:00,65.39,65.43,65.38,65.41,3581.0,54.6988,54.7323,54.6904,54.7155,3581.0
2016-06-13 12:45:00,65.42,65.42,65.33,65.33,3350.0,54.7239,54.7239,54.6486,54.6486,3350.0
2016-06-13 12:50:00,65.34,65.5,65.33,65.47,5485.0,54.657,54.7908,54.6486,54.7657,5485.0
2016-06-13 12:55:00,65.44,65.54,65.44,65.5,4597.0,54.7406,54.8243,54.7406,54.7908,4597.0
2016-06-13 13:00:00,65.51,65.54,65.4,65.41,5752.0,54.7992,54.8243,54.7072,54.7155,5752.0
2016-06-13 13:05:00,65.42,65.47,65.42,65.42,3632.0,54.7239,54.7657,54.7239,54.7239,3632.0
2016-06-13 13:10:00,65.41,65.46,65.38,65.42,3462.0,54.7155,54.7574,54.6904,54.7239,3462.0
2016-06-13 13:15:00,65.41,65.44,65.28,65.32,8963.0,54.7155,54.7406,54.6068,54.6403,8963.0
2016-06-13 13:20:00,65.31,65.4,65.3,65.36,9075.0,54.6319,54.7072,54.6235,54.6737,9075.0
2016-06-13 13:25:00,65.34,65.42,65.34,65.37,5266.0,54.657,54.7239,54.657,54.6821,5266.0
2016-06-13 13:30:00,65.36,65.37,65.33,65.33,2940.0,54.6737,54.6821,54.6486,54.6486,2940.0
2016-06-13 13:35:00,65.31,65.33,65.19,65.2,3816.0,54.6319,54.6486,54.5315,54.5399,3816.0
2016-06-13 13:40:00,65.16,65.32,65.16,65.32,7100.0,54.5064,54.6403,54.5064,54.6403,7100.0
2016-06-13 13:45:00,65.38,65.43,65.36,65.37,5299.0,54.6904,54.7323,54.6737,54.6821,5299.0
2016-06-13 13:50:00,65.36,65.36,65.17,65.18,5889.0,54.6737,54.6737,54.5148,54.5231,5889.0
2016-06-13 13:55:00,65.19,65.22,65.11,65.11,9527.0,54.5315,54.5566,54.4646,54.4646,9527.0
2016-06-13 14:00:00,65.11,65.18,65.11,65.17,7365.0,54.4646,54.5231,54.4646,54.5148,7365.0
2016-06-13 14:05:00,65.19,65.23,65.17,65.2,8636.0,54.5315,54.565,54.5148,54.5399,8636.0
2016-06-13 14:10:00,65.17,65.32,65.17,65.28,5146.0,54.5148,54.6403,54.5148,54.6068,5146.0
2016-06-13 14:15:00,65.26,65.26,65.21,65.21,5450.0,54.5901,54.5901,54.5482,54.5482,5450.0
2016-06-13 14:20:00,65.22,65.24,65.13,65.15,5900.0,54.5566,54.5733,54.4813,54.4981,5900.0
2016-06-13 14:25:00,65.14,65.15,65.07,65.13,7824.0,54.4897,54.4981,54.4311,54.4813,7824.0
2016-06-13 14:30:00,65.14,65.3,65.1,65.28,9365.0,54.4897,54.6235,54.4562,54.6068,9365.0
2016-06-13 14:35:00,65.26,65.36,65.25,65.3,10661.0,54.5901,54.6737,54.5817,54.6235,10661.0
2016-06-13 14:40:00,65.3,65.36,65.24,65.33,7211.0,54.6235,54.6737,54.5733,54.6486,7211.0
2016-06-13 14:45:00,65.33,65.34,65.23,65.25,4606.0,54.6486,54.657,54.565,54.5817,4606.0
2016-06-13 14:50:00,65.26,65.26,65.16,65.24,6657.0,54.5901,54.5901,54.5064,54.5733,6657.0
2016-06-13 14:55:00,65.25,65.25,65.13,65.16,6898.0,54.5817,54.5817,54.4813,54.5064,6898.0
2016-06-13 15:00:00,65.15,65.19,65.13,65.15,7962.0,54.4981,54.5315,54.4813,54.4981,7962.0
2016-06-13 15:05:00,65.14,65.14,64.97,65.0,19362.0,54.4897,54.4897,54.3475,54.3726,19362.0
2016-06-13 15:10:00,65.0,65.05,64.91,64.94,28247.0,54.3726,54.4144,54.2973,54.3224,28247.0
2016-06-13 15:15:00,64.94,65.05,64.94,65.05,8933.0,54.3224,54.4144,54.3224,54.4144,8933.0
2016-06-13 15:20:00,65.04,65.05,64.95,64.95,14509.0,54.406,54.4144,54.3308,54.3308,14509.0
2016-06-13 15:25:00,64.96,65.05,64.95,65.01,15147.0,54.3391,54.4144,54.3308,54.3809,15147.0
2016-06-13 15:30:00,65.0,65.1,65.0,65.02,18395.0,54.3726,54.4562,54.3726,54.3893,18395.0
2016-06-13 15:35:00,65.02,65.08,64.98,65.0,21205.0,54.3893,54.4395,54.3558,54.3726,21205.0
2016-06-13 15:40:00,65.01,65.03,64.92,64.94,24772.0,54.3809,54.3977,54.3057,54.3224,24772.0
2016-06-13 15:45:00,64.94,64.96,64.88,64.9,23496.0,54.3224,54.3391,54.2722,54.2889,23496.0
2016-06-13 15:50:00,64.89,64.89,64.82,64.87,55459.0,54.2806,54.2806,54.222,54.2638,55459.0
2016-06-13 15:55:00,64.88,65.0,64.88,64.96,76429.0,54.2722,54.3726,54.2722,54.3391,76429.0
2016-06-14 09:30:00,64.75,64.96,64.56,64.85,29929.0,54.1635,54.3391,54.0045,54.2471,29929.0
2016-06-14 09:35:00,64.86,65.17,64.84,64.96,34983.0,54.2555,54.5148,54.2387,54.3391,34983.0
2016-06-14 09:40:00,64.99,65.09,64.95,64.99,29273.0,54.3642,54.4479,54.3308,54.3642,29273.0
2016-06-14 09:45:00,64.99,65.04,64.82,64.99,10139.0,54.3642,54.406,54.222,54.3642,10139.0
2016-06-14 09:50:00,64.97,64.97,64.73,64.95,7072.0,54.3475,54.3475,54.1467,54.3308,7072.0
2016-06-14 09:55:00,64.91,65.1,64.91,64.93,51508.0,54.2973,54.4562,54.2973,54.314,51508.0
2016-06-14 10:00:00,64.96,65.09,64.91,65.01,35159.0,54.3391,54.4479,54.2973,54.3809,35159.0
2016-06-14 10:05:00,65.0,65.02,64.75,64.78,9704.0,54.3726,54.3893,54.1635,54.1885,9704.0
2016-06-14 10:10:00,64.81,64.94,64.7,64.79,10194.0,54.2136,54.3224,54.1216,54.1969,10194.0
2016-06-14 10:15:00,64.77,64.8,64.53,64.53,20143.0,54.1802,54.2053,53.9794,53.9794,20143.0
2016-06-14 10:20:00,64.53,64.59,64.4,64.47,33169.0,53.9794,54.0296,53.8707,53.9292,33169.0
2016-06-14 10:25:00,64.47,64.71,64.42,64.57,13903.0,53.9292,54.13,53.8874,54.0129,13903.0
2016-06-14 10:30:00,64.59,64.72,64.53,64.54,12536.0,54.0296,54.1384,53.9794,53.9878,12536.0
2016-06-14 10:35:00,64.58,64.67,64.45,64.65,15278.0,54.0212,54.0965,53.9125,54.0798,15278.0
2016-06-14 10:40:00,64.64,64.64,64.49,64.51,18334.0,54.0714,54.0714,53.946,53.9627,18334.0
2016-06-14 10:45:00,64.5,64.5,64.28,64.39,17032.0,53.9543,53.9543,53.7703,53.8623,17032.0
2016-06-14 10:50:00,64.43,64.45,64.22,64.24,13247.0,53.8958,53.9125,53.7201,53.7368,13247.0
2016-06-14 10:55:00,64.23,64.26,64.11,64.23,12094.0,53.7285,53.7536,53.6281,53.7285,12094.0
2016-06-14 11:00:00,64.25,64.26,64.15,64.22,13116.0,53.7452,53.7536,53.6616,53.7201,13116.0
2016-06-14 11:05:00,64.22,64.34,64.15,64.32,20104.0,53.7201,53.8205,53.6616,53.8038,20104.0
2016-06-14 11:10:00,64.31,64.32,64.17,64.19,23195.0,53.7954,53.8038,53.6783,53.695,23195.0
2016-06-14 11:15:00,64.2,64.22,64.02,64.11,20719.0,53.7034,53.7201,53.5528,53.6281,20719.0
2016-06-14 11:20:00,64.13,64.2,64.05,64.17,10009.0,53.6448,53.7034,53.5779,53.6783,10009.0
2016-06-14 11:25:00,64.17,64.17,64.01,64.06,12070.0,53.6783,53.6783,53.5444,53.5863,12070.0
2016-06-14 11:30:00,64.06,64.17,64.03,64.17,8105.0,53.5863,53.6783,53.5612,53.6783,8105.0
2016-06-14 11:35:00,64.16,64.37,64.16,64.37,27970.0,53.6699,53.8456,53.6699,53.8456,27970.0
2016-06-14 11:40:00,64.35,64.39,64.31,64.31,11057.0,53.8289,53.8623,53.7954,53.7954,11057.0
2016-06-14 11:45:00,64.32,64.42,64.29,64.4,12781.0,53.8038,53.8874,53.7787,53.8707,12781.0
2016-06-14 11:50:00,64.36,64.41,64.29,64.37,22284.0,53.8372,53.879,53.7787,53.8456,22284.0
2016-06-14 11:55:00,64.37,64.42,64.23,64.42,12002.0,53.8456,53.8874,53.7285,53.8874,12002.0
2016-06-14 12:00:00,64.42,64.42,64.3,64.37,16153.0,53.8874,53.8874,53.787,53.8456,16153.0
2016-06-14 12:05:00,64.37,64.41,64.27,64.36,19400.0,53.8456,53.879,53.7619,53.8372,19400.0
2016-06-14 12:10:00,64.4,64.58,64.4,64.57,20696.0,53.8707,54.0212,53.8707,54.0129,20696.0
2016-06-14 12:15:00,64.57,64.61,64.5,64.54,8782.0,54.0129,54.0463,53.9543,53.9878,8782.0
2016-06-14 12:20:00,64.56,64.71,64.56,64.71,4980.0,54.0045,54.13,54.0045,54.13,4980.0
2016-06-14 12:25:00,64.71,64.8,64.67,64.68,7204.0,54.13,54.2053,54.0965,54.1049,7204.0
2016-06-14 12:30:00,64.66,64.66,64.5,64.53,10608.0,54.0882,54.0882,53.9543,53.9794,10608.0
2016-06-14 12:35:00,64.52,64.69,64.51,64.69,18836.0,53.9711,54.1133,53.9627,54.1133,18836.0
2016-06-14 12:40:00,64.68,64.69,64.62,64.66,7100.0,54.1049,54.1133,54.0547,54.0882,7100.0
2016-06-14 12:45:00,64.65,64.71,64.59,64.69,3803.0,54.0798,54.13,54.0296,54.1133,3803.0
2016-06-14 12:50:00,64.67,64.68,64.63,64.66,3530.0,54.0965,54.1049,54.0631,54.0882,3530.0
2016-06-14 12:55:00,64.65,64.7,64.59,64.65,5800.0,54.0798,54.1216,54.0296,54.0798,5800.0
2016-06-14 13:00:00,64.66,64.69,64.62,64.67,3100.0,54.0882,54.1133,54.0547,54.0965,3100.0
2016-06-14 13:05:00,64.67,64.7,64.64,64.66,3820.0,54.0965,54.1216,54.0714,54.0882,3820.0
2016-06-14 13:10:00,64.61,64.67,64.58,64.63,5600.0,54.0463,54.0965,54.0212,54.0631,5600.0
2016-06-14 13:15:00,64.62,64.67,64.59,64.67,20905.0,54.0547,54.0965,54.0296,54.0965,20905.0
2016-06-14 13:20:00,64.64,64.72,64.63,64.71,5750.0,54.0714,54.1384,54.0631,54.13,5750.0
2016-06-14 13:25:00,64.7,64.75,64.7,64.73,9650.0,54.1216,54.1635,54.1216,54.1467,9650.0
2016-06-14 13:30:00,64.71,64.87,64.71,64.86,9300.0,54.13,54.2638,54.13,54.2555,9300.0
2016-06-14 13:35:00,64.85,64.86,64.76,64.81,4499.0,54.2471,54.2555,54.1718,54.2136,4499.0
2016-06-14 13:40:00,64.81,64.86,64.77,64.84,5789.0,54.2136,54.2555,54.1802,54.2387,5789.0
2016-06-14 13:45:00,64.84,64.88,64.75,64.78,9017.0,54.2387,54.2722,54.1635,54.1885,9017.0
2016-06-14 13:50:00,64.8,64.82,64.75,64.78,11261.0,54.2053,54.222,54.1635,54.1885,11261.0
2016-06-14 13:55:00,64.77,64.77,64.64,64.67,7622.0,54.1802,54.1802,54.0714,54.0965,7622.0
2016-06-14 14:00:00,64.66,64.78,64.65,64.74,14079.0,54.0882,54.1885,54.0798,54.1551,14079.0
2016-06-14 14:05:00,64.74,64.82,64.72,64.79,9413.0,54.1551,54.222,54.1384,54.1969,9413.0
2016-06-14 14:10:00,64.81,64.9,64.79,64.89,5716.0,54.2136,54.2889,54.1969,54.2806,5716.0
2016-06-14 14:15:00,64.9,64.99,64.88,64.95,10771.0,54.2889,54.3642,54.2722,54.3308,10771.0
2016-06-14 14:20:00,64.94,64.95,64.88,64.92,10396.0,54.3224,54.3308,54.2722,54.3057,10396.0
2016-06-14 14:25:00,64.92,65.04,64.87,65.02,16954.0,54.3057,54.406,54.2638,54.3893,16954.0
2016-06-14 14:30:00,65.02,65.02,64.86,64.88,9882.0,54.3893,54.3893,54.2555,54.2722,9882.0
2016-06-14 14:35:00,64.88,64.94,64.84,64.94,11249.0,54.2722,54.3224,54.2387,54.3224,11249.0
2016-06-14 14:40:00,64.97,65.03,64.94,64.98,10928.0,54.3475,54.3977,54.3224,54.3558,10928.0
2016-06-14 14:45:00,64.98,64.99,64.89,64.91,6857.0,54.3558,54.3642,54.2806,54.2973,6857.0
2016-06-14 14:50:00,64.91,64.91,64.78,64.78,8913.0,54.2973,54.2973,54.1885,54.1885,8913.0
2016-06-14 14:55:00,64.79,64.83,64.75,64.82,6451.0,54.1969,54.2304,54.1635,54.222,6451.0
2016-06-14 15:00:00,64.82,64.94,64.72,64.93,11585.0,54.222,54.3224,54.1384,54.314,11585.0
2016-06-14 15:05:00,64.94,65.05,64.94,65.01,8404.0,54.3224,54.4144,54.3224,54.3809,8404.0
2016-06-14 15:10:00,65.02,65.08,64.97,65.07,15480.0,54.3893,54.4395,54.3475,54.4311,15480.0
2016-06-14 15:15:00,65.07,65.19,65.07,65.11,17749.0,54.4311,54.5315,54.4311,54.4646,17749.0
2016-06-14 15:20:00,65.1,65.15,65.07,65.07,19694.0,54.4562,54.4981,54.4311,54.4311,19694.0
2016-06-14 15:25:00,65.05,65.12,65.02,65.11,18090.0,54.4144,54.473,54.3893,54.4646,18090.0
2016-06-14 15:30:00,65.1,65.11,65.03,65.07,24248.0,54.4562,54.4646,54.3977,54.4311,24248.0
2016-06-14 15:35:00,65.07,65.1,64.96,65.01,17798.0,54.4311,54.4562,54.3391,54.3809,17798.0
2016-06-14 15:40:00,65.0,65.07,64.96,65.03,25405.0,54.3726,54.4311,54.3391,54.3977,25405.0
2016-06-14 15:45:00,65.02,65.02,64.84,64.88,20966.0,54.3893,54.3893,54.2387,54.2722,20966.0
2016-06-14 15:50:00,64.89,64.95,64.88,64.92,28121.0,54.2806,54.3308,54.2722,54.3057,28121.0
2016-06-14 15:55:00,64.93,65.02,64.88,65.02,102950.0,54.314,54.3893,54.2722,54.3893,102950.0
2016-06-15 09:30:00,65.19,65.34,64.89,64.95,69715.0,54.5315,54.657,54.2806,54.3308,69715.0
2016-06-15 09:35:00,64.95,65.08,64.76,65.07,13873.0,54.3308,54.4395,54.1718,54.4311,13873.0
2016-06-15 09:40:00,65.09,65.35,65.03,65.31,39855.0,54.4479,54.6654,54.3977,54.6319,39855.0
2016-06-15 09:45:00,65.31,65.36,65.21,65.27,13312.0,54.6319,54.6737,54.5482,54.5984,13312.0
2016-06-15 09:50:00,65.27,65.34,65.09,65.16,13416.0,54.5984,54.657,54.4479,54.5064,13416.0
2016-06-15 09:55:00,65.11,65.13,64.96,65.09,24279.0,54.4646,54.4813,54.3391,54.4479,24279.0
2016-06-15 10:00:00,65.09,65.32,65.09,65.25,20984.0,54.4479,54.6403,54.4479,54.5817,20984.0
2016-06-15 10:05:00,65.27,65.42,65.27,65.42,11012.0,54.5984,54.7239,54.5984,54.7239,11012.0
2016-06-15 10:10:00,65.42,65.51,65.39,65.46,22348.0,54.7239,54.7992,54.6988,54.7574,22348.0
2016-06-15 10:15:00,65.48,65.51,65.42,65.48,9445.0,54.7741,54.7992,54.7239,54.7741,9445.0
2016-06-15 10:20:00,65.49,65.51,65.37,65.39,16712.0,54.7825,54.7992,54.6821,54.6988,16712.0
2016-06-15 10:25:00,65.37,65.37,65.16,65.19,6996.0,54.6821,54.6821,54.5064,54.5315,6996.0
2016-06-15 10:30:00,65.2,65.26,65.11,65.15,53173.0,54.5399,54.5901,54.4646,54.4981,53173.0
2016-06-15 10:35:00,65.15,65.33,65.09,65.31,57854.0,54.4981,54.6486,54.4479,54.6319,57854.0
2016-06-15 10:40:00,65.29,65.37,65.24,65.29,14547.0,54.6152,54.6821,54.5733,54.6152,14547.0
2016-06-15 10:45:00,65.28,65.34,65.25,65.34,10765.0,54.6068,54.657,54.5817,54.657,10765.0
2016-06-15 10:50:00,65.35,65.45,65.34,65.36,9393.0,54.6654,54.749,54.657,54.6737,9393.0
2016-06-15 10:55:00,65.37,65.41,65.33,65.33,8399.0,54.6821,54.7155,54.6486,54.6486,8399.0
2016-06-15 11:00:00,65.34,65.36,65.26,65.26,25566.0,54.657,54.6737,54.5901,54.5901,25566.0
2016-06-15 11:05:00,65.26,65.42,65.25,65.42,25393.0,54.5901,54.7239,54.5817,54.7239,25393.0
2016-06-15 11:10:00,65.42,65.51,65.42,65.42,15236.0,54.7239,54.7992,54.7239,54.7239,15236.0
2016-06-15 11:15:00,65.44,65.44,65.34,65.37,22381.0,54.7406,54.7406,54.657,54.6821,22381.0
2016-06-15 11:20:00,65.39,65.39,65.28,65.29,10339.0,54.6988,54.6988,54.6068,54.6152,10339.0
2016-06-15 11:25:00,65.28,65.28,65.05,65.05,32182.0,54.6068,54.6068,54.4144,54.4144,32182.0
2016-06-15 11:30:00,65.05,65.05,64.97,65.01,21227.0,54.4144,54.4144,54.3475,54.3809,21227.0
2016-06-15 11:35:00,65.02,65.11,64.95,64.98,14029.0,54.3893,54.4646,54.3308,54.3558,14029.0
2016-06-15 11:40:00,65.01,65.14,65.01,65.14,15769.0,54.3809,54.4897,54.3809,54.4897,15769.0
2016-06-15 11:45:00,65.14,65.33,65.11,65.33,6030.0,54.4897,54.6486,54.4646,54.6486,6030.0
2016-06-15 11:50:00,65.32,65.38,65.31,65.38,11570.0,54.6403,54.6904,54.6319,54.6904,11570.0
2016-06-15 11:55:00,65.38,65.45,65.36,65.43,13400.0,54.6904,54.749,54.6737,54.7323,13400.0
2016-06-15 12:00:00,65.42,65.44,65.35,65.38,12762.0,54.7239,54.7406,54.6654,54.6904,12762.0
2016-06-15 12:05:00,65.39,65.44,65.32,65.33,6750.0,54.6988,54.7406,54.6403,54.6486,6750.0
2016-06-15 12:10:00,65.33,65.34,65.24,65.25,4498.0,54.6486,54.657,54.5733,54.5817,4498.0
2016-06-15 12:15:00,65.26,65.33,65.26,65.32,5629.0,54.5901,54.6486,54.5901,54.6403,5629.0
2016-06-15 12:20:00,65.32,65.44,65.32,65.43,6194.0,54.6403,54.7406,54.6403,54.7323,6194.0
2016-06-15 12:25:00,65.41,65.46,65.39,65.39,4600.0,54.7155,54.7574,54.6988,54.6988,4600.0
2016-06-15 12:30:00,65.38,65.41,65.34,65.34,4935.0,54.6904,54.7155,54.657,54.657,4935.0
2016-06-15 12:35:00,65.37,65.4,65.35,65.4,5571.0,54.6821,54.7072,54.6654,54.7072,5571.0
2016-06-15 12:40:00,65.38,65.41,65.36,65.37,6717.0,54.6904,54.7155,54.6737,54.6821,6717.0
2016-06-15 12:45:00,65.36,65.38,65.31,65.31,4890.0,54.6737,54.6904,54.6319,54.6319,4890.0
2016-06-15 12:50:00,65.29,65.29,65.22,65.24,3000.0,54.6152,54.6152,54.5566,54.5733,3000.0
2016-06-15 12:55:00,65.23,65.25,65.13,65.14,12650.0,54.565,54.5817,54.4813,54.4897,12650.0
2016-06-15 13:00:00,65.14,65.24,65.14,65.21,5765.0,54.4897,54.5733,54.4897,54.5482,5765.0
2016-06-15 13:05:00,65.2,65.2,65.12,65.16,7396.0,54.5399,54.5399,54.473,54.5064,7396.0
2016-06-15 13:10:00,65.17,65.27,65.16,65.27,5700.0,54.5148,54.5984,54.5064,54.5984,5700.0
2016-06-15 13:15:00,65.27,65.31,65.25,65.3,14850.0,54.5984,54.6319,54.5817,54.6235,14850.0
2016-06-15 13:20:00,65.28,65.3,65.25,65.27,4511.0,54.6068,54.6235,54.5817,54.5984,4511.0
2016-06-15 13:25:00,65.26,65.31,65.26,65.29,8536.0,54.5901,54.6319,54.5901,54.6152,8536.0
2016-06-15 13:30:00,65.3,65.3,65.23,65.23,6404.0,54.6235,54.6235,54.565,54.565,6404.0
2016-06-15 13:35:00,65.23,65.27,65.22,65.24,5553.0,54.565,54.5984,54.5566,54.5733,5553.0
2016-06-15 13:40:00,65.23,65.33,65.22,65.3,14176.0,54.565,54.6486,54.5566,54.6235,14176.0
2016-06-15 13:45:00,65.3,65.34,65.26,65.26,6707.0,54.6235,54.657,54.5901,54.5901,6707.0
2016-06-15 13:50:00,65.27,65.28,65.14,65.16,6378.0,54.5984,54.6068,54.4897,54.5064,6378.0
2016-06-15 13:55:00,65.16,65.33,65.08,65.31,10213.0,54.5064,54.6486,54.4395,54.6319,10213.0
2016-06-15 14:00:00,65.29,65.4,65.21,65.31,20485.0,54.6152,54.7072,54.5482,54.6319,20485.0
2016-06-15 14:05:00,65.3,65.43,65.21,65.24,13293.0,54.6235,54.7323,54.5482,54.5733,13293.0
2016-06-15 14:10:00,65.23,65.32,65.16,65.16,9833.0,54.565,54.6403,54.5064,54.5064,9833.0
2016-06-15 14:15:00,65.17,65.34,65.15,65.26,14517.0,54.5148,54.657,54.4981,54.5901,14517.0
2016-06-15 14:20:00,65.27,65.32,65.18,65.26,9055.0,54.5984,54.6403,54.5231,54.5901,9055.0
2016-06-15 14:25:00,65.25,65.27,65.13,65.13,5880.0,54.5817,54.5984,54.4813,54.4813,5880.0
2016-06-15 14:30:00,65.09,65.2,65.03,65.15,17323.0,54.4479,54.5399,54.3977,54.4981,17323.0
2016-06-15 14:35:00,65.16,65.26,65.15,65.24,8065.0,54.5064,54.5901,54.4981,54.5733,8065.0
2016-06-15 14:40:00,65.23,65.32,65.2,65.31,8412.0,54.565,54.6403,54.5399,54.6319,8412.0
2016-06-15 14:45:00,65.31,65.37,65.28,65.3,11625.0,54.6319,54.6821,54.6068,54.6235,11625.0
2016-06-15 14:50:00,65.28,65.33,65.2,65.24,9693.0,54.6068,54.6486,54.5399,54.5733,9693.0
2016-06-15 14:55:00,65.27,65.35,65.25,65.31,8499.0,54.5984,54.6654,54.5817,54.6319,8499.0
2016-06-15 15:00:00,65.29,65.3,65.25,65.26,9087.0,54.6152,54.6235,54.5817,54.5901,9087.0
2016-06-15 15:05:00,65.27,65.34,65.27,65.3,4700.0,54.5984,54.657,54.5984,54.6235,4700.0
2016-06-15 15:10:00,65.29,65.36,65.22,65.35,9169.0,54.6152,54.6737,54.5566,54.6654,9169.0
2016-06-15 15:15:00,65.34,65.34,65.22,65.3,8406.0,54.657,54.657,54.5566,54.6235,8406.0
2016-06-15 15:20:00,65.29,65.38,65.28,65.37,8900.0,54.6152,54.6904,54.6068,54.6821,8900.0
2016-06-15 15:25:00,65.36,65.36,65.3,65.34,11260.0,54.6737,54.6737,54.6235,54.657,11260.0
2016-06-15 15:30:00,65.33,65.34,65.21,65.22,14626.0,54.6486,54.657,54.5482,54.5566,14626.0
2016-06-15 15:35:00,65.23,65.23,65.04,65.04,21753.0,54.565,54.565,54.406,54.406,21753.0
2016-06-15 15:40:00,65.03,65.11,65.01,65.01,20898.0,54.3977,54.4646,54.3809,54.3809,20898.0
2016-06-15 15:45:00,64.99,65.01,64.9,65.0,16769.0,54.3642,54.3809,54.2889,54.3726,16769.0
2016-06-15 15:50:00,65.0,65.0,64.87,64.93,29678.0,54.3726,54.3726,54.2638,54.314,29678.0
2016-06-15 15:55:00,64.92,65.02,64.91,64.99,57884.0,54.3057,54.3893,54.2973,54.3642,57884.0
2016-06-16 09:30:00,64.25,64.35,64.13,64.18,75141.0,53.7452,53.8289,53.6448,53.6866,75141.0
2016-06-16 09:35:00,64.16,64.24,63.81,63.86,36149.0,53.6699,53.7368,53.3771,53.419,36149.0
2016-06-16 09:40:00,63.83,63.95,63.69,63.94,35939.0,53.3939,53.4943,53.2768,53.4859,35939.0
2016-06-16 09:45:00,63.88,63.9,63.66,63.87,32819.0,53.4357,53.4524,53.2517,53.4273,32819.0
2016-06-16 09:50:00,63.83,63.83,63.59,63.65,20257.0,53.3939,53.3939,53.1931,53.2433,20257.0
2016-06-16 09:55:00,63.65,63.86,63.45,63.81,81636.0,53.2433,53.419,53.076,53.3771,81636.0
2016-06-16 10:00:00,63.77,63.91,63.51,63.72,52982.0,53.3437,53.4608,53.1262,53.3019,52982.0
2016-06-16 10:05:00,63.7,63.9,63.66,63.85,11154.0,53.2851,53.4524,53.2517,53.4106,11154.0
2016-06-16 10:10:00,63.82,64.06,63.76,64.05,19800.0,53.3855,53.5863,53.3353,53.5779,19800.0
2016-06-16 10:15:00,64.04,64.11,63.87,63.92,12828.0,53.5695,53.6281,53.4273,53.4692,12828.0
2016-06-16 10:20:00,63.9,63.95,63.77,63.77,12862.0,53.4524,53.4943,53.3437,53.3437,12862.0
2016-06-16 10:25:00,63.76,63.84,63.71,63.79,13153.0,53.3353,53.4022,53.2935,53.3604,13153.0
2016-06-16 10:30:00,63.77,63.84,63.59,63.6,17438.0,53.3437,53.4022,53.1931,53.2015,17438.0
2016-06-16 10:35:00,63.56,63.63,63.48,63.48,21423.0,53.168,53.2266,53.1011,53.1011,21423.0
2016-06-16 10:40:00,63.51,63.59,63.49,63.59,15600.0,53.1262,53.1931,53.1095,53.1931,15600.0
2016-06-16 10:45:00,63.6,63.68,63.54,63.56,13052.0,53.2015,53.2684,53.1513,53.168,13052.0
2016-06-16 10:50:00,63.55,63.55,63.37,63.54,15948.0,53.1597,53.1597,53.0091,53.1513,15948.0
2016-06-16 10:55:00,63.53,63.59,63.52,63.57,8470.0,53.1429,53.1931,53.1346,53.1764,8470.0
2016-06-16 11:00:00,63.55,63.61,63.47,63.53,10331.0,53.1597,53.2098,53.0927,53.1429,10331.0
2016-06-16 11:05:00,63.55,63.57,63.44,63.49,10045.0,53.1597,53.1764,53.0676,53.1095,10045.0
2016-06-16 11:10:00,63.53,63.66,63.49,63.64,11063.0,53.1429,53.2517,53.1095,53.2349,11063.0
2016-06-16 11:15:00,63.64,63.65,63.55,63.59,7900.0,53.2349,53.2433,53.1597,53.1931,7900.0
2016-06-16 11:20:00,63.6,63.64,63.52,63.64,11686.0,53.2015,53.2349,53.1346,53.2349,11686.0
2016-06-16 11:25:00,63.64,63.84,63.57,63.78,11725.0,53.2349,53.4022,53.1764,53.352,11725.0
2016-06-16 11:30:00,63.8,63.88,63.71,63.75,48001.0,53.3688,53.4357,53.2935,53.327,48001.0
2016-06-16 11:35:00,63.75,63.9,63.75,63.85,17020.0,53.327,53.4524,53.327,53.4106,17020.0
2016-06-16 11:40:00,63.86,63.88,63.64,63.65,8868.0,53.419,53.4357,53.2349,53.2433,8868.0
2016-06-16 11:45:00,63.65,63.67,63.56,63.6,18175.0,53.2433,53.26,53.168,53.2015,18175.0
2016-06-16 11:50:00,63.56,63.57,63.47,63.54,7495.0,53.168,53.1764,53.0927,53.1513,7495.0
2016-06-16 11:55:00,63.5,63.54,63.36,63.46,14600.0,53.1178,53.1513,53.0007,53.0844,14600.0
2016-06-16 12:00:00,63.49,63.64,63.41,63.61,13205.0,53.1095,53.2349,53.0425,53.2098,13205.0
2016-06-16 12:05:00,63.6,63.6,63.5,63.53,7870.0,53.2015,53.2015,53.1178,53.1429,7870.0
2016-06-16 12:10:00,63.54,63.59,63.45,63.57,8135.0,53.1513,53.1931,53.076,53.1764,8135.0
2016-06-16 12:15:00,63.56,63.79,63.52,63.78,11186.0,53.168,53.3604,53.1346,53.352,11186.0
2016-06-16 12:20:00,63.82,63.96,63.73,63.96,13033.0,53.3855,53.5026,53.3102,53.5026,13033.0
2016-06-16 12:25:00,63.95,64.08,63.93,63.94,9066.0,53.4943,53.603,53.4775,53.4859,9066.0
2016-06-16 12:30:00,63.91,63.91,63.76,63.89,8005.0,53.4608,53.4608,53.3353,53.4441,8005.0
2016-06-16 12:35:00,63.88,64.17,63.88,64.15,13366.0,53.4357,53.6783,53.4357,53.6616,13366.0
2016-06-16 12:40:00,64.13,64.3,64.07,64.26,10674.0,53.6448,53.787,53.5946,53.7536,10674.0
2016-06-16 12:45:00,64.27,64.28,64.13,64.13,6428.0,53.7619,53.7703,53.6448,53.6448,6428.0
2016-06-16 12:50:00,64.14,64.22,64.09,64.22,7178.0,53.6532,53.7201,53.6114,53.7201,7178.0
2016-06-16 12:55:00,64.2,64.21,64.11,64.2,4549.0,53.7034,53.7117,53.6281,53.7034,4549.0
2016-06-16 13:00:00,64.18,64.38,64.18,64.27,8750.0,53.6866,53.8539,53.6866,53.7619,8750.0
2016-06-16 13:05:00,64.3,64.3,64.14,64.29,5900.0,53.787,53.787,53.6532,53.7787,5900.0
2016-06-16 13:10:00,64.27,64.38,64.24,64.26,12764.0,53.7619,53.8539,53.7368,53.7536,12764.0
2016-06-16 13:15:00,64.27,64.33,64.21,64.33,9845.0,53.7619,53.8121,53.7117,53.8121,9845.0
2016-06-16 13:20:00,64.31,64.35,64.24,64.28,13178.0,53.7954,53.8289,53.7368,53.7703,13178.0
2016-06-16 13:25:00,64.3,64.35,64.22,64.25,8124.0,53.787,53.8289,53.7201,53.7452,8124.0
2016-06-16 13:30:00,64.28,64.32,64.1,64.11,7792.0,53.7703,53.8038,53.6197,53.6281,7792.0
2016-06-16 13:35:00,64.13,64.27,64.1,64.25,10571.0,53.6448,53.7619,53.6197,53.7452,10571.0
2016-06-16 13:40:00,64.27,64.27,64.14,64.14,19553.0,53.7619,53.7619,53.6532,53.6532,19553.0
2016-06-16 13:45:00,64.14,64.19,64.01,64.05,14497.0,53.6532,53.695,53.5444,53.5779,14497.0
2016-06-16 13:50:00,64.06,64.07,63.97,64.02,9050.0,53.5863,53.5946,53.511,53.5528,9050.0
2016-06-16 13:55:00,64.04,64.04,63.9,63.92,12435.0,53.5695,53.5695,53.4524,53.4692,12435.0
2016-06-16 14:00:00,63.91,64.02,63.85,63.96,18092.0,53.4608,53.5528,53.4106,53.5026,18092.0
2016-06-16 14:05:00,63.94,64.0,63.88,63.95,17103.0,53.4859,53.5361,53.4357,53.4943,17103.0
2016-06-16 14:10:00,63.95,64.13,63.94,64.02,17492.0,53.4943,53.6448,53.4859,53.5528,17492.0
2016-06-16 14:15:00,64.03,64.15,64.02,64.14,10359.0,53.5612,53.6616,53.5528,53.6532,10359.0
2016-06-16 14:20:00,64.1,64.15,64.01,64.08,13092.0,53.6197,53.6616,53.5444,53.603,13092.0
2016-06-16 14:25:00,64.08,64.11,63.91,63.99,11047.0,53.603,53.6281,53.4608,53.5277,11047.0
2016-06-16 14:30:00,64.0,64.11,64.0,64.07,6912.0,53.5361,53.6281,53.5361,53.5946,6912.0
2016-06-16 14:35:00,64.07,64.19,64.07,64.16,11952.0,53.5946,53.695,53.5946,53.6699,11952.0
2016-06-16 14:40:00,64.13,64.25,64.13,64.25,7202.0,53.6448,53.7452,53.6448,53.7452,7202.0
2016-06-16 14:45:00,64.24,64.37,64.23,64.37,7384.0,53.7368,53.8456,53.7285,53.8456,7384.0
2016-06-16 14:50:00,64.38,64.52,64.34,64.51,13101.0,53.8539,53.9711,53.8205,53.9627,13101.0
2016-06-16 14:55:00,64.51,64.52,64.35,64.39,8480.0,53.9627,53.9711,53.8289,53.8623,8480.0
2016-06-16 15:00:00,64.38,64.49,64.38,64.47,5931.0,53.8539,53.946,53.8539,53.9292,5931.0
2016-06-16 15:05:00,64.48,64.61,64.46,64.59,10451.0,53.9376,54.0463,53.9209,54.0296,10451.0
2016-06-16 15:10:00,64.58,64.59,64.51,64.58,9000.0,54.0212,54.0296,53.9627,54.0212,9000.0
2016-06-16 15:15:00,64.57,64.7,64.57,64.69,12640.0,54.0129,54.1216,54.0129,54.1133,12640.0
2016-06-16 15:20:00,64.7,64.75,64.62,64.75,8226.0,54.1216,54.1635,54.0547,54.1635,8226.0
2016-06-16 15:25:00,64.76,64.84,64.73,64.83,21333.0,54.1718,54.2387,54.1467,54.2304,21333.0
2016-06-16 15:30:00,64.84,64.87,64.82,64.83,27497.0,54.2387,54.2638,54.222,54.2304,27497.0
2016-06-16 15:35:00,64.83,64.85,64.76,64.83,18382.0,54.2304,54.2471,54.1718,54.2304,18382.0
2016-06-16 15:40:00,64.84,64.86,64.76,64.85,26480.0,54.2387,54.2555,54.1718,54.2471,26480.0
2016-06-16 15:45:00,64.85,64.94,64.75,64.91,26864.0,54.2471,54.3224,54.1635,54.2973,26864.0
2016-06-16 15:50:00,64.9,64.9,64.73,64.81,38988.0,54.2889,54.2889,54.1467,54.2136,38988.0
2016-06-16 15:55:00,64.8,64.87,64.74,64.78,75052.0,54.2053,54.2638,54.1551,54.1885,75052.0
2016-06-17 09:30:00,64.74,64.74,63.8,63.8,232749.0,54.1551,54.1551,53.3688,53.3688,232749.0
2016-06-17 09:35:00,63.88,63.88,63.4,63.54,35308.0,53.4357,53.4357,53.0342,53.1513,35308.0
2016-06-17 09:40:00,63.56,63.88,63.53,63.88,23813.0,53.168,53.4357,53.1429,53.4357,23813.0
2016-06-17 09:45:00,63.81,63.87,63.61,63.64,15571.0,53.3771,53.4273,53.2098,53.2349,15571.0
2016-06-17 09:50:00,63.61,63.97,63.61,63.65,31910.0,53.2098,53.511,53.2098,53.2433,31910.0
2016-06-17 09:55:00,63.69,63.78,63.6,63.74,16629.0,53.2768,53.352,53.2015,53.3186,16629.0
2016-06-17 10:00:00,63.73,63.96,63.62,63.83,23305.0,53.3102,53.5026,53.2182,53.3939,23305.0
2016-06-17 10:05:00,63.86,63.98,63.74,63.85,16455.0,53.419,53.5193,53.3186,53.4106,16455.0
2016-06-17 10:10:00,63.84,63.99,63.8,63.92,17445.0,53.4022,53.5277,53.3688,53.4692,17445.0
2016-06-17 10:15:00,63.92,63.92,63.67,63.71,26724.0,53.4692,53.4692,53.26,53.2935,26724.0
2016-06-17 10:20:00,63.72,63.72,63.58,63.66,35555.0,53.3019,53.3019,53.1847,53.2517,35555.0
2016-06-17 10:25:00,63.7,63.71,63.53,63.55,22989.0,53.2851,53.2935,53.1429,53.1597,22989.0
2016-06-17 10:30:00,63.54,63.58,63.34,63.39,41195.0,53.1513,53.1847,52.984,53.0258,41195.0
2016-06-17 10:35:00,63.38,63.76,63.31,63.73,29065.0,53.0174,53.3353,52.9589,53.3102,29065.0
2016-06-17 10:40:00,63.76,63.83,63.7,63.72,19923.0,53.3353,53.3939,53.2851,53.3019,19923.0
2016-06-17 10:45:00,63.73,63.95,63.72,63.92,22717.0,53.3102,53.4943,53.3019,53.4692,22717.0
2016-06-17 10:50:00,63.91,63.98,63.85,63.91,21223.0,53.4608,53.5193,53.4106,53.4608,21223.0
2016-06-17 10:55:00,63.91,63.98,63.77,63.78,22300.0,53.4608,53.5193,53.3437,53.352,22300.0
2016-06-17 11:00:00,63.76,63.8,63.47,63.48,31519.0,53.3353,53.3688,53.0927,53.1011,31519.0
2016-06-17 11:05:00,63.48,63.53,63.43,63.5,22319.0,53.1011,53.1429,53.0593,53.1178,22319.0
2016-06-17 11:10:00,63.49,63.58,63.41,63.5,10380.0,53.1095,53.1847,53.0425,53.1178,10380.0
2016-06-17 11:15:00,63.48,63.64,63.37,63.64,24446.0,53.1011,53.2349,53.0091,53.2349,24446.0
2016-06-17 11:20:00,63.66,63.75,63.61,63.68,11387.0,53.2517,53.327,53.2098,53.2684,11387.0
2016-06-17 11:25:00,63.66,63.68,63.41,63.41,11215.0,53.2517,53.2684,53.0425,53.0425,11215.0
2016-06-17 11:30:00,63.42,63.56,63.4,63.56,15879.0,53.0509,53.168,53.0342,53.168,15879.0
2016-06-17 11:35:00,63.54,63.68,63.5,63.68,11514.0,53.1513,53.2684,53.1178,53.2684,11514.0
2016-06-17 11:40:00,63.7,63.82,63.7,63.79,12089.0,53.2851,53.3855,53.2851,53.3604,12089.0
2016-06-17 11:45:00,63.8,63.82,63.69,63.82,11480.0,53.3688,53.3855,53.2768,53.3855,11480.0
2016-06-17 11:50:00,63.83,63.84,63.72,63.72,9179.0,53.3939,53.4022,53.3019,53.3019,9179.0
2016-06-17 11:55:00,63.72,63.72,63.51,63.59,10043.0,53.3019,53.3019,53.1262,53.1931,10043.0
2016-06-17 12:00:00,63.59,63.76,63.56,63.71,8986.0,53.1931,53.3353,53.168,53.2935,8986.0
2016-06-17 12:05:00,63.69,63.86,63.64,63.82,14346.0,53.2768,53.419,53.2349,53.3855,14346.0
2016-06-17 12:10:00,63.87,63.87,63.76,63.84,12807.0,53.4273,53.4273,53.3353,53.4022,12807.0
2016-06-17 12:15:00,63.86,63.86,63.65,63.71,11985.0,53.419,53.419,53.2433,53.2935,11985.0
2016-06-17 12:20:00,63.72,63.72,63.62,63.64,6444.0,53.3019,53.3019,53.2182,53.2349,6444.0
2016-06-17 12:25:00,63.63,63.73,63.62,63.73,5746.0,53.2266,53.3102,53.2182,53.3102,5746.0
2016-06-17 12:30:00,63.74,63.75,63.69,63.73,8662.0,53.3186,53.327,53.2768,53.3102,8662.0
2016-06-17 12:35:00,63.71,63.85,63.71,63.75,11250.0,53.2935,53.4106,53.2935,53.327,11250.0
2016-06-17 12:40:00,63.75,63.84,63.75,63.83,15682.0,53.327,53.4022,53.327,53.3939,15682.0
2016-06-17 12:45:00,63.84,63.87,63.69,63.71,8120.0,53.4022,53.4273,53.2768,53.2935,8120.0
2016-06-17 12:50:00,63.74,63.76,63.67,63.68,6977.0,53.3186,53.3353,53.26,53.2684,6977.0
2016-06-17 12:55:00,63.68,63.71,63.55,63.58,11869.0,53.2684,53.2935,53.1597,53.1847,11869.0
2016-06-17 13:00:00,63.59,63.59,63.49,63.53,13441.0,53.1931,53.1931,53.1095,53.1429,13441.0
2016-06-17 13:05:00,63.52,63.67,63.5,63.67,20089.0,53.1346,53.26,53.1178,53.26,20089.0
2016-06-17 13:10:00,63.67,63.67,63.56,63.64,17751.0,53.26,53.26,53.168,53.2349,17751.0
2016-06-17 13:15:00,63.63,63.77,63.62,63.75,9093.0,53.2266,53.3437,53.2182,53.327,9093.0
2016-06-17 13:20:00,63.76,63.78,63.74,63.77,9335.0,53.3353,53.352,53.3186,53.3437,9335.0
2016-06-17 13:25:00,63.77,63.86,63.75,63.77,17861.0,53.3437,53.419,53.327,53.3437,17861.0
2016-06-17 13:30:00,63.78,63.87,63.73,63.87,22872.0,53.352,53.4273,53.3102,53.4273,22872.0
2016-06-17 13:35:00,63.86,63.94,63.85,63.94,10136.0,53.419,53.4859,53.4106,53.4859,10136.0
2016-06-17 13:40:00,63.94,64.05,63.94,64.04,19677.0,53.4859,53.5779,53.4859,53.5695,19677.0
2016-06-17 13:45:00,64.04,64.07,64.0,64.07,8453.0,53.5695,53.5946,53.5361,53.5946,8453.0
2016-06-17 13:50:00,64.06,64.1,63.95,63.95,8166.0,53.5863,53.6197,53.4943,53.4943,8166.0
2016-06-17 13:55:00,63.95,64.04,63.93,63.99,9310.0,53.4943,53.5695,53.4775,53.5277,9310.0
2016-06-17 14:00:00,63.98,64.03,63.94,63.96,7814.0,53.5193,53.5612,53.4859,53.5026,7814.0
2016-06-17 14:05:00,63.93,63.95,63.88,63.94,8815.0,53.4775,53.4943,53.4357,53.4859,8815.0
2016-06-17 14:10:00,63.94,64.0,63.93,63.95,9493.0,53.4859,53.5361,53.4775,53.4943,9493.0
2016-06-17 14:15:00,63.94,64.02,63.92,63.94,6193.0,53.4859,53.5528,53.4692,53.4859,6193.0
2016-06-17 14:20:00,63.92,64.13,63.91,64.12,15333.0,53.4692,53.6448,53.4608,53.6365,15333.0
2016-06-17 14:25:00,64.13,64.15,64.03,64.11,7937.0,53.6448,53.6616,53.5612,53.6281,7937.0
2016-06-17 14:30:00,64.1,64.18,64.03,64.14,6759.0,53.6197,53.6866,53.5612,53.6532,6759.0
2016-06-17 14:35:00,64.12,64.14,64.07,64.07,2981.0,53.6365,53.6532,53.5946,53.5946,2981.0
2016-06-17 14:40:00,64.1,64.18,64.04,64.14,5000.0,53.6197,53.6866,53.5695,53.6532,5000.0
2016-06-17 14:45:00,64.16,64.16,64.1,64.11,4160.0,53.6699,53.6699,53.6197,53.6281,4160.0
2016-06-17 14:50:00,64.12,64.15,64.07,64.11,10389.0,53.6365,53.6616,53.5946,53.6281,10389.0
2016-06-17 14:55:00,64.11,64.13,64.02,64.03,9278.0,53.6281,53.6448,53.5528,53.5612,9278.0
2016-06-17 15:00:00,64.02,64.02,63.93,63.99,9715.0,53.5528,53.5528,53.4775,53.5277,9715.0
2016-06-17 15:05:00,63.98,63.98,63.93,63.96,3936.0,53.5193,53.5193,53.4775,53.5026,3936.0
2016-06-17 15:10:00,63.95,63.98,63.86,63.93,8493.0,53.4943,53.5193,53.419,53.4775,8493.0
2016-06-17 15:15:00,63.91,63.96,63.89,63.92,9019.0,53.4608,53.5026,53.4441,53.4692,9019.0
2016-06-17 15:20:00,63.95,64.0,63.9,63.94,16051.0,53.4943,53.5361,53.4524,53.4859,16051.0
2016-06-17 15:25:00,63.95,63.98,63.92,63.95,7566.0,53.4943,53.5193,53.4692,53.4943,7566.0
2016-06-17 15:30:00,63.96,63.97,63.87,63.9,15576.0,53.5026,53.511,53.4273,53.4524,15576.0
2016-06-17 15:35:00,63.91,63.93,63.87,63.92,17164.0,53.4608,53.4775,53.4273,53.4692,17164.0
2016-06-17 15:40:00,63.92,63.93,63.85,63.92,19931.0,53.4692,53.4775,53.4106,53.4692,19931.0
2016-06-17 15:45:00,63.92,63.98,63.91,63.92,19130.0,53.4692,53.5193,53.4608,53.4692,19130.0
2016-06-17 15:50:00,63.91,63.96,63.9,63.95,56223.0,53.4608,53.5026,53.4524,53.4943,56223.0
2016-06-17 15:55:00,63.95,63.99,63.89,63.98,115746.0,53.4943,53.5277,53.4441,53.5193,115746.0
2016-06-20 09:30:00,64.95,65.43,64.74,65.17,122228.0,54.3308,54.7323,54.1551,54.5148,122228.0
2016-06-20 09:35:00,65.2,65.2,64.74,65.13,17089.0,54.5399,54.5399,54.1551,54.4813,17089.0
2016-06-20 09:40:00,65.13,65.23,64.97,65.06,12674.0,54.4813,54.565,54.3475,54.4228,12674.0
2016-06-20 09:45:00,65.1,65.3,64.97,65.2,35912.0,54.4562,54.6235,54.3475,54.5399,35912.0
2016-06-20 09:50:00,65.2,65.21,65.05,65.09,25611.0,54.5399,54.5482,54.4144,54.4479,25611.0
2016-06-20 09:55:00,65.06,65.16,64.97,65.13,21627.0,54.4228,54.5064,54.3475,54.4813,21627.0
2016-06-20 10:00:00,65.13,65.42,65.05,65.38,65644.0,54.4813,54.7239,54.4144,54.6904,65644.0
2016-06-20 10:05:00,65.39,65.55,65.36,65.48,110484.0,54.6988,54.8327,54.6737,54.7741,110484.0
2016-06-20 10:10:00,65.51,65.68,65.48,65.5,138045.0,54.7992,54.9414,54.7741,54.7908,138045.0
2016-06-20 10:15:00,65.51,65.84,65.5,65.83,52238.0,54.7992,55.0752,54.7908,55.0669,52238.0
2016-06-20 10:20:00,65.85,66.05,65.82,66.04,69490.0,55.0836,55.2509,55.0585,55.2425,69490.0
2016-06-20 10:25:00,66.04,66.15,66.03,66.13,49676.0,55.2425,55.3346,55.2342,55.3178,49676.0
2016-06-20 10:30:00,66.12,66.39,66.11,66.37,68678.0,55.3095,55.5353,55.3011,55.5186,68678.0
2016-06-20 10:35:00,66.37,66.42,66.24,66.27,60390.0,55.5186,55.5604,55.4098,55.4349,60390.0
2016-06-20 10:40:00,66.26,66.48,66.23,66.23,59350.0,55.4266,55.6106,55.4015,55.4015,59350.0
2016-06-20 10:45:00,66.22,66.62,66.22,66.62,88470.0,55.3931,55.7277,55.3931,55.7277,88470.0
2016-06-20 10:50:00,66.59,66.6,66.38,66.45,19270.0,55.7026,55.711,55.5269,55.5855,19270.0
2016-06-20 10:55:00,66.48,66.54,66.38,66.44,20254.0,55.6106,55.6608,55.5269,55.5771,20254.0
2016-06-20 11:00:00,66.42,66.51,66.39,66.5,13150.0,55.5604,55.6357,55.5353,55.6273,13150.0
2016-06-20 11:05:00,66.51,66.56,66.43,66.55,19586.0,55.6357,55.6775,55.5688,55.6692,19586.0
2016-06-20 11:10:00,66.55,66.56,66.39,66.39,16555.0,55.6692,55.6775,55.5353,55.5353,16555.0
2016-06-20 11:15:00,66.39,66.48,66.36,66.39,26605.0,55.5353,55.6106,55.5102,55.5353,26605.0
2016-06-20 11:20:00,66.4,66.4,66.33,66.34,13421.0,55.5437,55.5437,55.4851,55.4935,13421.0
2016-06-20 11:25:00,66.33,66.4,66.28,66.3,28741.0,55.4851,55.5437,55.4433,55.46,28741.0
2016-06-20 11:30:00,66.29,66.3,66.16,66.22,44308.0,55.4517,55.46,55.3429,55.3931,44308.0
2016-06-20 11:35:00,66.24,66.26,66.16,66.16,17408.0,55.4098,55.4266,55.3429,55.3429,17408.0
2016-06-20 11:40:00,66.15,66.15,66.06,66.07,25147.0,55.3346,55.3346,55.2593,55.2676,25147.0
2016-06-20 11:45:00,66.08,66.14,66.0,66.03,20290.0,55.276,55.3262,55.2091,55.2342,20290.0
2016-06-20 11:50:00,66.01,66.08,65.97,66.02,25762.0,55.2174,55.276,55.184,55.2258,25762.0
2016-06-20 11:55:00,66.02,66.21,65.98,66.21,17542.0,55.2258,55.3847,55.1923,55.3847,17542.0
2016-06-20 12:00:00,66.21,66.27,66.15,66.26,16405.0,55.3847,55.4349,55.3346,55.4266,16405.0
2016-06-20 12:05:00,66.26,66.34,66.23,66.33,16058.0,55.4266,55.4935,55.4015,55.4851,16058.0
2016-06-20 12:10:00,66.31,66.31,66.16,66.24,45299.0,55.4684,55.4684,55.3429,55.4098,45299.0
2016-06-20 12:15:00,66.25,66.28,66.18,66.21,9174.0,55.4182,55.4433,55.3596,55.3847,9174.0
2016-06-20 12:20:00,66.21,66.36,66.21,66.36,31033.0,55.3847,55.5102,55.3847,55.5102,31033.0
2016-06-20 12:25:00,66.34,66.38,66.2,66.22,14214.0,55.4935,55.5269,55.3764,55.3931,14214.0
2016-06-20 12:30:00,66.21,66.21,66.05,66.09,20603.0,55.3847,55.3847,55.2509,55.2844,20603.0
2016-06-20 12:35:00,66.06,66.09,66.04,66.05,11712.0,55.2593,55.2844,55.2425,55.2509,11712.0
2016-06-20 12:40:00,66.05,66.08,66.01,66.03,12220.0,55.2509,55.276,55.2174,55.2342,12220.0
2016-06-20 12:45:00,66.02,66.02,65.91,65.99,17829.0,55.2258,55.2258,55.1338,55.2007,17829.0
2016-06-20 12:50:00,65.98,66.04,65.94,66.03,13244.0,55.1923,55.2425,55.1589,55.2342,13244.0
2016-06-20 12:55:00,66.02,66.06,65.99,66.01,20808.0,55.2258,55.2593,55.2007,55.2174,20808.0
2016-06-20 13:00:00,66.02,66.06,65.98,66.02,22330.0,55.2258,55.2593,55.1923,55.2258,22330.0
2016-06-20 13:05:00,66.0,66.04,65.97,66.01,14139.0,55.2091,55.2425,55.184,55.2174,14139.0
2016-06-20 13:10:00,66.03,66.08,65.94,65.94,43269.0,55.2342,55.276,55.1589,55.1589,43269.0
2016-06-20 13:15:00,65.93,66.01,65.89,65.89,21252.0,55.1505,55.2174,55.1171,55.1171,21252.0
2016-06-20 13:20:00,65.89,65.93,65.79,65.93,8965.0,55.1171,55.1505,55.0334,55.1505,8965.0
2016-06-20 13:25:00,65.93,65.93,65.82,65.86,9511.0,55.1505,55.1505,55.0585,55.092,9511.0
2016-06-20 13:30:00,65.86,66.05,65.84,66.03,48088.0,55.092,55.2509,55.0752,55.2342,48088.0
2016-06-20 13:35:00,66.03,66.04,65.89,65.92,26962.0,55.2342,55.2425,55.1171,55.1422,26962.0
2016-06-20 13:40:00,65.9,66.05,65.88,66.02,16689.0,55.1254,55.2509,55.1087,55.2258,16689.0
2016-06-20 13:45:00,66.01,66.1,65.99,66.05,17880.0,55.2174,55.2927,55.2007,55.2509,17880.0
2016-06-20 13:50:00,66.05,66.05,65.99,66.0,22393.0,55.2509,55.2509,55.2007,55.2091,22393.0
2016-06-20 13:55:00,66.0,66.09,65.99,66.02,18395.0,55.2091,55.2844,55.2007,55.2258,18395.0
2016-06-20 14:00:00,66.0,66.01,65.82,65.83,22023.0,55.2091,55.2174,55.0585,55.0669,22023.0
2016-06-20 14:05:00,65.83,65.89,65.78,65.82,28455.0,55.0669,55.1171,55.025,55.0585,28455.0
2016-06-20 14:10:00,65.8,65.89,65.8,65.83,17703.0,55.0418,55.1171,55.0418,55.0669,17703.0
2016-06-20 14:15:00,65.84,65.88,65.78,65.8,25090.0,55.0752,55.1087,55.025,55.0418,25090.0
2016-06-20 14:20:00,65.79,65.8,65.68,65.75,46294.0,55.0334,55.0418,54.9414,55.0,46294.0
2016-06-20 14:25:00,65.76,65.79,65.67,65.71,9964.0,55.0083,55.0334,54.933,54.9665,9964.0
2016-06-20 14:30:00,65.69,65.69,65.64,65.67,10985.0,54.9498,54.9498,54.9079,54.933,10985.0
2016-06-20 14:35:00,65.68,65.76,65.68,65.69,6368.0,54.9414,55.0083,54.9414,54.9498,6368.0
2016-06-20 14:40:00,65.72,66.01,65.72,66.01,64564.0,54.9749,55.2174,54.9749,55.2174,64564.0
2016-06-20 14:45:00,65.99,66.02,65.95,65.96,24362.0,55.2007,55.2258,55.1673,55.1756,24362.0
2016-06-20 14:50:00,65.98,65.98,65.91,65.91,21999.0,55.1923,55.1923,55.1338,55.1338,21999.0
2016-06-20 14:55:00,65.91,66.08,65.89,66.05,33539.0,55.1338,55.276,55.1171,55.2509,33539.0
2016-06-20 15:00:00,66.06,66.07,65.91,65.92,29479.0,55.2593,55.2676,55.1338,55.1422,29479.0
2016-06-20 15:05:00,65.93,65.93,65.81,65.84,20085.0,55.1505,55.1505,55.0501,55.0752,20085.0
2016-06-20 15:10:00,65.84,66.01,65.82,66.0,54652.0,55.0752,55.2174,55.0585,55.2091,54652.0
2016-06-20 15:15:00,66.0,66.01,65.95,66.0,70972.0,55.2091,55.2174,55.1673,55.2091,70972.0
2016-06-20 15:20:00,66.0,66.02,65.93,65.94,33305.0,55.2091,55.2258,55.1505,55.1589,33305.0
2016-06-20 15:25:00,65.94,65.94,65.62,65.8,91926.0,55.1589,55.1589,54.8912,55.0418,91926.0
2016-06-20 15:30:00,65.79,65.89,65.72,65.74,42368.0,55.0334,55.1171,54.9749,54.9916,42368.0
2016-06-20 15:35:00,65.74,65.93,65.73,65.9,62567.0,54.9916,55.1505,54.9832,55.1254,62567.0
2016-06-20 15:40:00,65.89,65.97,65.89,65.93,64385.0,55.1171,55.184,55.1171,55.1505,64385.0
2016-06-20 15:45:00,65.92,65.95,65.78,65.79,56121.0,55.1422,55.1673,55.025,55.0334,56121.0
2016-06-20 15:50:00,65.79,65.87,65.73,65.75,95880.0,55.0334,55.1003,54.9832,55.0,95880.0
2016-06-20 15:55:00,65.76,65.96,65.75,65.95,231726.0,55.0083,55.1756,55.0,55.1673,231726.0
2016-06-21 09:30:00,66.14,66.28,65.77,66.13,45709.0,55.3262,55.4433,55.0167,55.3178,45709.0
2016-06-21 09:35:00,66.23,66.65,66.21,66.51,36909.0,55.4015,55.7528,55.3847,55.6357,36909.0
2016-06-21 09:40:00,66.49,66.77,66.44,66.72,44565.0,55.619,55.8532,55.5771,55.8114,44565.0
2016-06-21 09:45:00,66.75,66.81,66.44,66.52,54328.0,55.8365,55.8866,55.5771,55.6441,54328.0
2016-06-21 09:50:00,66.51,66.86,66.51,66.86,25749.0,55.6357,55.9285,55.6357,55.9285,25749.0
2016-06-21 09:55:00,66.81,67.1,66.78,67.07,58899.0,55.8866,56.1292,55.8615,56.1041,58899.0
2016-06-21 10:00:00,67.07,67.07,66.39,66.43,36643.0,56.1041,56.1041,55.5353,55.5688,36643.0
2016-06-21 10:05:00,66.46,66.51,66.37,66.44,18773.0,55.5939,55.6357,55.5186,55.5771,18773.0
2016-06-21 10:10:00,66.46,66.76,66.45,66.76,20131.0,55.5939,55.8448,55.5855,55.8448,20131.0
2016-06-21 10:15:00,66.76,66.76,66.63,66.66,11797.0,55.8448,55.8448,55.7361,55.7612,11797.0
2016-06-21 10:20:00,66.62,66.63,66.38,66.4,30682.0,55.7277,55.7361,55.5269,55.5437,30682.0
2016-06-21 10:25:00,66.41,66.56,66.33,66.5,17186.0,55.552,55.6775,55.4851,55.6273,17186.0
2016-06-21 10:30:00,66.51,66.51,66.25,66.27,14370.0,55.6357,55.6357,55.4182,55.4349,14370.0
2016-06-21 10:35:00,66.27,66.27,66.17,66.22,13155.0,55.4349,55.4349,55.3513,55.3931,13155.0
2016-06-21 10:40:00,66.2,66.21,66.01,66.05,24681.0,55.3764,55.3847,55.2174,55.2509,24681.0
2016-06-21 10:45:00,66.07,66.07,65.95,66.01,27109.0,55.2676,55.2676,55.1673,55.2174,27109.0
2016-06-21 10:50:00,65.97,66.01,65.9,65.9,14318.0,55.184,55.2174,55.1254,55.1254,14318.0
2016-06-21 10:55:00,65.89,65.93,65.83,65.83,8699.0,55.1171,55.1505,55.0669,55.0669,8699.0
2016-06-21 11:00:00,65.82,65.97,65.77,65.88,15359.0,55.0585,55.184,55.0167,55.1087,15359.0
2016-06-21 11:05:00,65.91,65.97,65.85,65.91,13260.0,55.1338,55.184,55.0836,55.1338,13260.0
2016-06-21 11:10:00,65.89,65.94,65.85,65.94,12713.0,55.1171,55.1589,55.0836,55.1589,12713.0
2016-06-21 11:15:00,65.96,66.07,65.94,66.05,18369.0,55.1756,55.2676,55.1589,55.2509,18369.0
2016-06-21 11:20:00,66.07,66.09,65.97,66.01,15663.0,55.2676,55.2844,55.184,55.2174,15663.0
2016-06-21 11:25:00,66.01,66.03,65.91,65.91,7421.0,55.2174,55.2342,55.1338,55.1338,7421.0
2016-06-21 11:30:00,65.89,65.89,65.73,65.75,13248.0,55.1171,55.1171,54.9832,55.0,13248.0
2016-06-21 11:35:00,65.74,65.77,65.68,65.68,15853.0,54.9916,55.0167,54.9414,54.9414,15853.0
2016-06-21 11:40:00,65.69,65.8,65.68,65.76,12703.0,54.9498,55.0418,54.9414,55.0083,12703.0
2016-06-21 11:45:00,65.75,65.76,65.65,65.71,4850.0,55.0,55.0083,54.9163,54.9665,4850.0
2016-06-21 11:50:00,65.71,65.72,65.59,65.59,7002.0,54.9665,54.9749,54.8661,54.8661,7002.0
2016-06-21 11:55:00,65.61,65.69,65.61,65.68,6588.0,54.8828,54.9498,54.8828,54.9414,6588.0
2016-06-21 12:00:00,65.69,65.72,65.65,65.67,7803.0,54.9498,54.9749,54.9163,54.933,7803.0
2016-06-21 12:05:00,65.67,65.71,65.62,65.68,8520.0,54.933,54.9665,54.8912,54.9414,8520.0
2016-06-21 12:10:00,65.68,65.68,65.58,65.62,7514.0,54.9414,54.9414,54.8577,54.8912,7514.0
2016-06-21 12:15:00,65.63,65.72,65.63,65.7,4427.0,54.8996,54.9749,54.8996,54.9581,4427.0
2016-06-21 12:20:00,65.69,65.74,65.66,65.74,8540.0,54.9498,54.9916,54.9247,54.9916,8540.0
2016-06-21 12:25:00,65.75,65.78,65.71,65.76,7544.0,55.0,55.025,54.9665,55.0083,7544.0
2016-06-21 12:30:00,65.79,65.81,65.73,65.73,3700.0,55.0334,55.0501,54.9832,54.9832,3700.0
2016-06-21 12:35:00,65.73,65.76,65.69,65.69,2944.0,54.9832,55.0083,54.9498,54.9498,2944.0
2016-06-21 12:40:00,65.71,65.72,65.62,65.62,12288.0,54.9665,54.9749,54.8912,54.8912,12288.0
2016-06-21 12:45:00,65.62,65.62,65.53,65.55,11187.0,54.8912,54.8912,54.8159,54.8327,11187.0
2016-06-21 12:50:00,65.53,65.54,65.47,65.48,21959.0,54.8159,54.8243,54.7657,54.7741,21959.0
2016-06-21 12:55:00,65.5,65.52,65.46,65.48,9155.0,54.7908,54.8076,54.7574,54.7741,9155.0
2016-06-21 13:00:00,65.48,65.54,65.46,65.54,5400.0,54.7741,54.8243,54.7574,54.8243,5400.0
2016-06-21 13:05:00,65.55,65.7,65.54,65.7,18056.0,54.8327,54.9581,54.8243,54.9581,18056.0
2016-06-21 13:10:00,65.68,65.71,65.64,65.7,10983.0,54.9414,54.9665,54.9079,54.9581,10983.0
2016-06-21 13:15:00,65.66,65.66,65.59,65.6,3654.0,54.9247,54.9247,54.8661,54.8745,3654.0
2016-06-21 13:20:00,65.59,65.59,65.46,65.47,6900.0,54.8661,54.8661,54.7574,54.7657,6900.0
2016-06-21 13:25:00,65.47,65.48,65.42,65.46,13870.0,54.7657,54.7741,54.7239,54.7574,13870.0
2016-06-21 13:30:00,65.42,65.53,65.42,65.47,10483.0,54.7239,54.8159,54.7239,54.7657,10483.0
2016-06-21 13:35:00,65.46,65.47,65.37,65.41,14270.0,54.7574,54.7657,54.6821,54.7155,14270.0
2016-06-21 13:40:00,65.42,65.44,65.4,65.44,8180.0,54.7239,54.7406,54.7072,54.7406,8180.0
2016-06-21 13:45:00,65.46,65.46,65.34,65.39,5780.0,54.7574,54.7574,54.657,54.6988,5780.0
2016-06-21 13:50:00,65.39,65.47,65.39,65.47,4304.0,54.6988,54.7657,54.6988,54.7657,4304.0
2016-06-21 13:55:00,65.46,65.55,65.46,65.52,4798.0,54.7574,54.8327,54.7574,54.8076,4798.0
2016-06-21 14:00:00,65.52,65.54,65.43,65.47,5119.0,54.8076,54.8243,54.7323,54.7657,5119.0
2016-06-21 14:05:00,65.47,65.54,65.46,65.54,3420.0,54.7657,54.8243,54.7574,54.8243,3420.0
2016-06-21 14:10:00,65.54,65.6,65.51,65.59,8038.0,54.8243,54.8745,54.7992,54.8661,8038.0
2016-06-21 14:15:00,65.61,65.64,65.54,65.56,6656.0,54.8828,54.9079,54.8243,54.841,6656.0
2016-06-21 14:20:00,65.56,65.59,65.52,65.55,8533.0,54.841,54.8661,54.8076,54.8327,8533.0
2016-06-21 14:25:00,65.54,65.58,65.53,65.57,4344.0,54.8243,54.8577,54.8159,54.8494,4344.0
2016-06-21 14:30:00,65.55,65.62,65.53,65.6,9425.0,54.8327,54.8912,54.8159,54.8745,9425.0
2016-06-21 14:35:00,65.61,65.75,65.6,65.71,19789.0,54.8828,55.0,54.8745,54.9665,19789.0
2016-06-21 14:40:00,65.69,65.7,65.61,65.61,6242.0,54.9498,54.9581,54.8828,54.8828,6242.0
2016-06-21 14:45:00,65.62,65.65,65.56,65.6,10200.0,54.8912,54.9163,54.841,54.8745,10200.0
2016-06-21 14:50:00,65.59,65.71,65.58,65.71,10003.0,54.8661,54.9665,54.8577,54.9665,10003.0
2016-06-21 14:55:00,65.7,65.73,65.66,65.66,4145.0,54.9581,54.9832,54.9247,54.9247,4145.0
2016-06-21 15:00:00,65.66,65.66,65.53,65.53,11418.0,54.9247,54.9247,54.8159,54.8159,11418.0
2016-06-21 15:05:00,65.52,65.52,65.46,65.51,10515.0,54.8076,54.8076,54.7574,54.7992,10515.0
2016-06-21 15:10:00,65.52,65.58,65.51,65.58,7629.0,54.8076,54.8577,54.7992,54.8577,7629.0
2016-06-21 15:15:00,65.58,65.7,65.58,65.66,9541.0,54.8577,54.9581,54.8577,54.9247,9541.0
2016-06-21 15:20:00,65.69,65.69,65.58,65.62,10137.0,54.9498,54.9498,54.8577,54.8912,10137.0
2016-06-21 15:25:00,65.63,65.72,65.62,65.62,19133.0,54.8996,54.9749,54.8912,54.8912,19133.0
2016-06-21 15:30:00,65.62,65.7,65.6,65.66,26531.0,54.8912,54.9581,54.8745,54.9247,26531.0
2016-06-21 15:35:00,65.66,65.74,65.65,65.74,23442.0,54.9247,54.9916,54.9163,54.9916,23442.0
2016-06-21 15:40:00,65.72,65.72,65.51,65.53,38474.0,54.9749,54.9749,54.7992,54.8159,38474.0
2016-06-21 15:45:00,65.52,65.6,65.51,65.56,26272.0,54.8076,54.8745,54.7992,54.841,26272.0
2016-06-21 15:50:00,65.56,65.6,65.54,65.54,23652.0,54.841,54.8745,54.8243,54.8243,23652.0
2016-06-21 15:55:00,65.55,65.55,65.44,65.46,87380.0,54.8327,54.8327,54.7406,54.7574,87380.0
2016-06-22 09:30:00,65.41,66.44,65.41,66.25,41074.0,54.7155,55.5771,54.7155,55.4182,41074.0
2016-06-22 09:35:00,66.15,66.35,66.0,66.05,19052.0,55.3346,55.5019,55.2091,55.2509,19052.0
2016-06-22 09:40:00,66.13,66.37,66.05,66.32,16801.0,55.3178,55.5186,55.2509,55.4768,16801.0
2016-06-22 09:45:00,66.23,66.29,66.06,66.25,23106.0,55.4015,55.4517,55.2593,55.4182,23106.0
2016-06-22 09:50:00,66.23,66.5,66.17,66.44,51621.0,55.4015,55.6273,55.3513,55.5771,51621.0
2016-06-22 09:55:00,66.48,66.56,66.39,66.44,24082.0,55.6106,55.6775,55.5353,55.5771,24082.0
2016-06-22 10:00:00,66.4,66.49,66.26,66.26,18649.0,55.5437,55.619,55.4266,55.4266,18649.0
2016-06-22 10:05:00,66.26,66.3,66.15,66.27,6800.0,55.4266,55.46,55.3346,55.4349,6800.0
2016-06-22 10:10:00,66.28,66.39,66.28,66.37,13450.0,55.4433,55.5353,55.4433,55.5186,13450.0
2016-06-22 10:15:00,66.42,66.43,66.29,66.3,8927.0,55.5604,55.5688,55.4517,55.46,8927.0
2016-06-22 10:20:00,66.28,66.37,66.26,66.26,8585.0,55.4433,55.5186,55.4266,55.4266,8585.0
2016-06-22 10:25:00,66.26,66.27,66.13,66.19,9884.0,55.4266,55.4349,55.3178,55.368,9884.0
2016-06-22 10:30:00,66.18,66.38,66.11,66.37,28616.0,55.3596,55.5269,55.3011,55.5186,28616.0
2016-06-22 10:35:00,66.39,66.4,66.33,66.37,7852.0,55.5353,55.5437,55.4851,55.5186,7852.0
2016-06-22 10:40:00,66.37,66.52,66.32,66.52,15865.0,55.5186,55.6441,55.4768,55.6441,15865.0
2016-06-22 10:45:00,66.5,66.69,66.48,66.65,18907.0,55.6273,55.7863,55.6106,55.7528,18907.0
2016-06-22 10:50:00,66.68,66.77,66.67,66.73,30431.0,55.7779,55.8532,55.7695,55.8197,30431.0
2016-06-22 10:55:00,66.7,66.7,66.58,66.58,11107.0,55.7946,55.7946,55.6942,55.6942,11107.0
2016-06-22 11:00:00,66.58,66.69,66.58,66.59,9253.0,55.6942,55.7863,55.6942,55.7026,9253.0
2016-06-22 11:05:00,66.6,66.6,66.47,66.51,7700.0,55.711,55.711,55.6022,55.6357,7700.0
2016-06-22 11:10:00,66.51,66.53,66.43,66.43,23018.0,55.6357,55.6524,55.5688,55.5688,23018.0
2016-06-22 11:15:00,66.42,66.5,66.41,66.45,54740.0,55.5604,55.6273,55.552,55.5855,54740.0
2016-06-22 11:20:00,66.46,66.54,66.46,66.5,43985.0,55.5939,55.6608,55.5939,55.6273,43985.0
2016-06-22 11:25:00,66.49,66.55,66.4,66.44,39580.0,55.619,55.6692,55.5437,55.5771,39580.0
2016-06-22 11:30:00,66.42,66.42,66.22,66.24,20547.0,55.5604,55.5604,55.3931,55.4098,20547.0
2016-06-22 11:35:00,66.22,66.43,66.22,66.43,5870.0,55.3931,55.5688,55.3931,55.5688,5870.0
2016-06-22 11:40:00,66.41,66.45,66.35,66.44,5776.0,55.552,55.5855,55.5019,55.5771,5776.0
2016-06-22 11:45:00,66.43,66.49,66.42,66.45,5911.0,55.5688,55.619,55.5604,55.5855,5911.0
2016-06-22 11:50:00,66.44,66.49,66.38,66.39,162250.0,55.5771,55.619,55.5269,55.5353,162250.0
2016-06-22 11:55:00,66.39,66.52,66.39,66.48,8678.0,55.5353,55.6441,55.5353,55.6106,8678.0
2016-06-22 12:00:00,66.5,66.51,66.42,66.45,8764.0,55.6273,55.6357,55.5604,55.5855,8764.0
2016-06-22 12:05:00,66.44,66.44,66.25,66.25,12210.0,55.5771,55.5771,55.4182,55.4182,12210.0
2016-06-22 12:10:00,66.25,66.29,66.22,66.27,16454.0,55.4182,55.4517,55.3931,55.4349,16454.0
2016-06-22 12:15:00,66.27,66.3,66.14,66.19,10931.0,55.4349,55.46,55.3262,55.368,10931.0
2016-06-22 12:20:00,66.16,66.18,65.94,65.94,23409.0,55.3429,55.3596,55.1589,55.1589,23409.0
2016-06-22 12:25:00,65.93,66.0,65.91,66.0,4250.0,55.1505,55.2091,55.1338,55.2091,4250.0
2016-06-22 12:30:00,65.99,66.0,65.92,66.0,6868.0,55.2007,55.2091,55.1422,55.2091,6868.0
2016-06-22 12:35:00,65.99,66.04,65.93,65.93,4940.0,55.2007,55.2425,55.1505,55.1505,4940.0
2016-06-22 12:40:00,65.95,65.95,65.86,65.86,4500.0,55.1673,55.1673,55.092,55.092,4500.0
2016-06-22 12:45:00,65.86,65.88,65.79,65.85,16550.0,55.092,55.1087,55.0334,55.0836,16550.0
2016-06-22 12:50:00,65.89,65.91,65.83,65.83,5830.0,55.1171,55.1338,55.0669,55.0669,5830.0
2016-06-22 12:55:00,65.85,65.86,65.8,65.84,4015.0,55.0836,55.092,55.0418,55.0752,4015.0
2016-06-22 13:00:00,65.82,65.83,65.69,65.7,19382.0,55.0585,55.0669,54.9498,54.9581,19382.0
2016-06-22 13:05:00,65.73,65.75,65.54,65.57,10964.0,54.9832,55.0,54.8243,54.8494,10964.0
2016-06-22 13:10:00,65.51,65.56,65.46,65.54,22240.0,54.7992,54.841,54.7574,54.8243,22240.0
2016-06-22 13:15:00,65.55,65.65,65.55,65.65,6220.0,54.8327,54.9163,54.8327,54.9163,6220.0
2016-06-22 13:20:00,65.65,65.7,65.55,65.55,16920.0,54.9163,54.9581,54.8327,54.8327,16920.0
2016-06-22 13:25:00,65.55,65.71,65.54,65.69,28430.0,54.8327,54.9665,54.8243,54.9498,28430.0
2016-06-22 13:30:00,65.69,65.73,65.64,65.71,7198.0,54.9498,54.9832,54.9079,54.9665,7198.0
2016-06-22 13:35:00,65.68,65.74,65.64,65.74,6013.0,54.9414,54.9916,54.9079,54.9916,6013.0
2016-06-22 13:40:00,65.74,65.74,65.7,65.72,2916.0,54.9916,54.9916,54.9581,54.9749,2916.0
2016-06-22 13:45:00,65.71,65.81,65.71,65.81,6104.0,54.9665,55.0501,54.9665,55.0501,6104.0
2016-06-22 13:50:00,65.8,66.0,65.8,66.0,10430.0,55.0418,55.2091,55.0418,55.2091,10430.0
2016-06-22 13:55:00,65.98,66.0,65.86,65.87,17927.0,55.1923,55.2091,55.092,55.1003,17927.0
2016-06-22 14:00:00,65.88,65.89,65.79,65.83,36536.0,55.1087,55.1171,55.0334,55.0669,36536.0
2016-06-22 14:05:00,65.83,65.92,65.73,65.74,27289.0,55.0669,55.1422,54.9832,54.9916,27289.0
2016-06-22 14:10:00,65.75,65.84,65.75,65.8,9181.0,55.0,55.0752,55.0,55.0418,9181.0
2016-06-22 14:15:00,65.82,65.85,65.75,65.79,12887.0,55.0585,55.0836,55.0,55.0334,12887.0
2016-06-22 14:20:00,65.78,65.78,65.65,65.7,12566.0,55.025,55.025,54.9163,54.9581,12566.0
2016-06-22 14:25:00,65.71,65.75,65.69,65.73,8593.0,54.9665,55.0,54.9498,54.9832,8593.0
2016-06-22 14:30:00,65.73,65.77,65.67,65.67,5836.0,54.9832,55.0167,54.933,54.933,5836.0
2016-06-22 14:35:00,65.67,65.68,65.55,65.6,9336.0,54.933,54.9414,54.8327,54.8745,9336.0
2016-06-22 14:40:00,65.58,65.62,65.58,65.59,3274.0,54.8577,54.8912,54.8577,54.8661,3274.0
2016-06-22 14:45:00,65.59,65.66,65.59,65.62,25677.0,54.8661,54.9247,54.8661,54.8912,25677.0
2016-06-22 14:50:00,65.63,65.64,65.53,65.61,39587.0,54.8996,54.9079,54.8159,54.8828,39587.0
2016-06-22 14:55:00,65.61,65.71,65.53,65.7,31230.0,54.8828,54.9665,54.8159,54.9581,31230.0
2016-06-22 15:00:00,65.69,65.79,65.69,65.77,27911.0,54.9498,55.0334,54.9498,55.0167,27911.0
2016-06-22 15:05:00,65.77,65.79,65.6,65.61,17827.0,55.0167,55.0334,54.8745,54.8828,17827.0
2016-06-22 15:10:00,65.6,65.61,65.53,65.53,21908.0,54.8745,54.8828,54.8159,54.8159,21908.0
2016-06-22 15:15:00,65.53,65.6,65.52,65.54,15214.0,54.8159,54.8745,54.8076,54.8243,15214.0
2016-06-22 15:20:00,65.53,65.53,65.38,65.38,14798.0,54.8159,54.8159,54.6904,54.6904,14798.0
2016-06-22 15:25:00,65.38,65.41,65.34,65.38,27482.0,54.6904,54.7155,54.657,54.6904,27482.0
2016-06-22 15:30:00,65.39,65.45,65.36,65.4,31426.0,54.6988,54.749,54.6737,54.7072,31426.0
2016-06-22 15:35:00,65.4,65.51,65.38,65.5,10251.0,54.7072,54.7992,54.6904,54.7908,10251.0
2016-06-22 15:40:00,65.51,65.53,65.42,65.46,11589.0,54.7992,54.8159,54.7239,54.7574,11589.0
2016-06-22 15:45:00,65.46,65.48,65.37,65.39,10898.0,54.7574,54.7741,54.6821,54.6988,10898.0
2016-06-22 15:50:00,65.39,65.46,65.35,65.44,27250.0,54.6988,54.7574,54.6654,54.7406,27250.0
2016-06-22 15:55:00,65.44,65.47,65.29,65.35,41131.0,54.7406,54.7657,54.6152,54.6654,41131.0
2016-06-23 09:30:00,66.23,66.51,65.83,66.46,47833.0,55.4015,55.6357,55.0669,55.5939,47833.0
2016-06-23 09:35:00,66.46,66.46,66.11,66.22,43140.0,55.5939,55.5939,55.3011,55.3931,43140.0
2016-06-23 09:40:00,66.22,66.3,65.93,66.21,18253.0,55.3931,55.46,55.1505,55.3847,18253.0
2016-06-23 09:45:00,66.21,66.31,66.19,66.22,9945.0,55.3847,55.4684,55.368,55.3931,9945.0
2016-06-23 09:50:00,66.24,66.29,66.03,66.08,11152.0,55.4098,55.4517,55.2342,55.276,11152.0
2016-06-23 09:55:00,66.1,66.19,65.99,66.18,14633.0,55.2927,55.368,55.2007,55.3596,14633.0
2016-06-23 10:00:00,66.2,66.26,66.1,66.22,16118.0,55.3764,55.4266,55.2927,55.3931,16118.0
2016-06-23 10:05:00,66.19,66.46,66.18,66.43,28034.0,55.368,55.5939,55.3596,55.5688,28034.0
2016-06-23 10:10:00,66.41,66.48,66.37,66.37,25651.0,55.552,55.6106,55.5186,55.5186,25651.0
2016-06-23 10:15:00,66.38,66.47,66.38,66.4,6377.0,55.5269,55.6022,55.5269,55.5437,6377.0
2016-06-23 10:20:00,66.41,66.55,66.37,66.47,18280.0,55.552,55.6692,55.5186,55.6022,18280.0
2016-06-23 10:25:00,66.47,66.56,66.41,66.41,28951.0,55.6022,55.6775,55.552,55.552,28951.0
2016-06-23 10:30:00,66.39,66.41,66.28,66.34,17041.0,55.5353,55.552,55.4433,55.4935,17041.0
2016-06-23 10:35:00,66.35,66.44,66.31,66.4,9638.0,55.5019,55.5771,55.4684,55.5437,9638.0
2016-06-23 10:40:00,66.42,66.49,66.39,66.4,10710.0,55.5604,55.619,55.5353,55.5437,10710.0
2016-06-23 10:45:00,66.41,66.43,66.35,66.36,4103.0,55.552,55.5688,55.5019,55.5102,4103.0
2016-06-23 10:50:00,66.38,66.46,66.37,66.43,47376.0,55.5269,55.5939,55.5186,55.5688,47376.0
2016-06-23 10:55:00,66.44,66.58,66.42,66.54,29238.0,55.5771,55.6942,55.5604,55.6608,29238.0
2016-06-23 11:00:00,66.53,66.68,66.53,66.65,19890.0,55.6524,55.7779,55.6524,55.7528,19890.0
2016-06-23 11:05:00,66.68,66.79,66.67,66.71,19617.0,55.7779,55.8699,55.7695,55.803,19617.0
2016-06-23 11:10:00,66.69,66.71,66.63,66.69,10961.0,55.7863,55.803,55.7361,55.7863,10961.0
2016-06-23 11:15:00,66.7,66.74,66.67,66.67,10727.0,55.7946,55.8281,55.7695,55.7695,10727.0
2016-06-23 11:20:00,66.68,66.68,66.61,66.66,3777.0,55.7779,55.7779,55.7193,55.7612,3777.0
2016-06-23 11:25:00,66.67,66.69,66.61,66.65,9493.0,55.7695,55.7863,55.7193,55.7528,9493.0
2016-06-23 11:30:00,66.67,66.74,66.66,66.73,10599.0,55.7695,55.8281,55.7612,55.8197,10599.0
2016-06-23 11:35:00,66.73,66.79,66.72,66.74,18029.0,55.8197,55.8699,55.8114,55.8281,18029.0
2016-06-23 11:40:00,66.75,66.77,66.69,66.72,4750.0,55.8365,55.8532,55.7863,55.8114,4750.0
2016-06-23 11:45:00,66.7,66.76,66.66,66.73,6315.0,55.7946,55.8448,55.7612,55.8197,6315.0
2016-06-23 11:50:00,66.77,66.85,66.77,66.81,9491.0,55.8532,55.9201,55.8532,55.8866,9491.0
2016-06-23 11:55:00,66.81,66.83,66.72,66.76,7250.0,55.8866,55.9034,55.8114,55.8448,7250.0
2016-06-23 12:00:00,66.78,66.82,66.71,66.71,3619.0,55.8615,55.895,55.803,55.803,3619.0
2016-06-23 12:05:00,66.72,66.83,66.7,66.8,5619.0,55.8114,55.9034,55.7946,55.8783,5619.0
2016-06-23 12:10:00,66.8,66.84,66.77,66.84,6262.0,55.8783,55.9117,55.8532,55.9117,6262.0
2016-06-23 12:15:00,66.83,66.83,66.76,66.77,5803.0,55.9034,55.9034,55.8448,55.8532,5803.0
2016-06-23 12:20:00,66.78,66.8,66.75,66.8,5806.0,55.8615,55.8783,55.8365,55.8783,5806.0
2016-06-23 12:25:00,66.8,66.83,66.79,66.82,5648.0,55.8783,55.9034,55.8699,55.895,5648.0
2016-06-23 12:30:00,66.84,66.86,66.79,66.79,20177.0,55.9117,55.9285,55.8699,55.8699,20177.0
2016-06-23 12:35:00,66.8,66.82,66.77,66.79,17478.0,55.8783,55.895,55.8532,55.8699,17478.0
2016-06-23 12:40:00,66.79,66.79,66.69,66.73,8445.0,55.8699,55.8699,55.7863,55.8197,8445.0
2016-06-23 12:45:00,66.71,66.72,66.65,66.68,12544.0,55.803,55.8114,55.7528,55.7779,12544.0
2016-06-23 12:50:00,66.71,66.74,66.68,66.68,5855.0,55.803,55.8281,55.7779,55.7779,5855.0
2016-06-23 12:55:00,66.68,66.69,66.67,66.68,4435.0,55.7779,55.7863,55.7695,55.7779,4435.0
2016-06-23 13:00:00,66.69,66.71,66.66,66.68,7067.0,55.7863,55.803,55.7612,55.7779,7067.0
2016-06-23 13:05:00,66.67,66.7,66.64,66.69,16226.0,55.7695,55.7946,55.7444,55.7863,16226.0
2016-06-23 13:10:00,66.69,66.69,66.65,66.66,5038.0,55.7863,55.7863,55.7528,55.7612,5038.0
2016-06-23 13:15:00,66.66,66.7,66.61,66.69,8030.0,55.7612,55.7946,55.7193,55.7863,8030.0
2016-06-23 13:20:00,66.69,66.72,66.64,66.64,9778.0,55.7863,55.8114,55.7444,55.7444,9778.0
2016-06-23 13:25:00,66.64,66.67,66.62,66.65,13453.0,55.7444,55.7695,55.7277,55.7528,13453.0
2016-06-23 13:30:00,66.65,66.68,66.64,66.67,11103.0,55.7528,55.7779,55.7444,55.7695,11103.0
2016-06-23 13:35:00,66.65,66.7,66.65,66.67,8645.0,55.7528,55.7946,55.7528,55.7695,8645.0
2016-06-23 13:40:00,66.66,66.75,66.65,66.74,10988.0,55.7612,55.8365,55.7528,55.8281,10988.0
2016-06-23 13:45:00,66.74,66.8,66.73,66.76,10482.0,55.8281,55.8783,55.8197,55.8448,10482.0
2016-06-23 13:50:00,66.77,66.8,66.73,66.79,9980.0,55.8532,55.8783,55.8197,55.8699,9980.0
2016-06-23 13:55:00,66.8,66.84,66.78,66.82,9363.0,55.8783,55.9117,55.8615,55.895,9363.0
2016-06-23 14:00:00,66.84,66.85,66.76,66.8,10079.0,55.9117,55.9201,55.8448,55.8783,10079.0
2016-06-23 14:05:00,66.8,66.81,66.76,66.78,6786.0,55.8783,55.8866,55.8448,55.8615,6786.0
2016-06-23 14:10:00,66.79,66.91,66.79,66.89,10896.0,55.8699,55.9703,55.8699,55.9536,10896.0
2016-06-23 14:15:00,66.9,66.95,66.88,66.89,11065.0,55.9619,56.0038,55.9452,55.9536,11065.0
2016-06-23 14:20:00,66.89,66.92,66.84,66.84,14101.0,55.9536,55.9787,55.9117,55.9117,14101.0
2016-06-23 14:25:00,66.86,66.92,66.85,66.85,6872.0,55.9285,55.9787,55.9201,55.9201,6872.0
2016-06-23 14:30:00,66.83,66.86,66.79,66.8,13820.0,55.9034,55.9285,55.8699,55.8783,13820.0
2016-06-23 14:35:00,66.81,66.81,66.78,66.8,7958.0,55.8866,55.8866,55.8615,55.8783,7958.0
2016-06-23 14:40:00,66.78,66.85,66.78,66.84,14878.0,55.8615,55.9201,55.8615,55.9117,14878.0
2016-06-23 14:45:00,66.84,66.94,66.83,66.88,11604.0,55.9117,55.9954,55.9034,55.9452,11604.0
2016-06-23 14:50:00,66.88,66.94,66.86,66.94,30398.0,55.9452,55.9954,55.9285,55.9954,30398.0
2016-06-23 14:55:00,66.94,66.96,66.88,66.89,11722.0,55.9954,56.0121,55.9452,55.9536,11722.0
2016-06-23 15:00:00,66.89,66.89,66.8,66.8,10331.0,55.9536,55.9536,55.8783,55.8783,10331.0
2016-06-23 15:05:00,66.8,66.82,66.8,66.82,7078.0,55.8783,55.895,55.8783,55.895,7078.0
2016-06-23 15:10:00,66.81,66.86,66.8,66.85,9161.0,55.8866,55.9285,55.8783,55.9201,9161.0
2016-06-23 15:15:00,66.85,66.88,66.83,66.85,23237.0,55.9201,55.9452,55.9034,55.9201,23237.0
2016-06-23 15:20:00,66.85,66.85,66.78,66.78,14245.0,55.9201,55.9201,55.8615,55.8615,14245.0
2016-06-23 15:25:00,66.8,66.83,66.78,66.83,11052.0,55.8783,55.9034,55.8615,55.9034,11052.0
2016-06-23 15:30:00,66.83,66.94,66.83,66.93,18509.0,55.9034,55.9954,55.9034,55.987,18509.0
2016-06-23 15:35:00,66.93,66.93,66.88,66.91,24324.0,55.987,55.987,55.9452,55.9703,24324.0
2016-06-23 15:40:00,66.9,67.08,66.89,67.08,35459.0,55.9619,56.1125,55.9536,56.1125,35459.0
2016-06-23 15:45:00,67.07,67.15,67.07,67.1,23523.0,56.1041,56.1711,56.1041,56.1292,23523.0
2016-06-23 15:50:00,67.09,67.16,67.09,67.15,34321.0,56.1209,56.1794,56.1209,56.1711,34321.0
2016-06-23 15:55:00,67.15,67.23,67.11,67.21,57245.0,56.1711,56.238,56.1376,56.2212,57245.0
2016-06-24 09:30:00,63.95,64.19,63.3,64.18,138819.0,53.4943,53.695,52.9505,53.6866,138819.0
2016-06-24 09:35:00,64.12,64.48,63.94,64.46,58486.0,53.6365,53.9376,53.4859,53.9209,58486.0
2016-06-24 09:40:00,64.48,65.09,64.43,64.81,38544.0,53.9376,54.4479,53.8958,54.2136,38544.0
2016-06-24 09:45:00,64.76,64.77,64.22,64.51,36824.0,54.1718,54.1802,53.7201,53.9627,36824.0
2016-06-24 09:50:00,64.47,64.53,64.15,64.44,22695.0,53.9292,53.9794,53.6616,53.9041,22695.0
2016-06-24 09:55:00,64.48,64.63,64.22,64.26,34350.0,53.9376,54.0631,53.7201,53.7536,34350.0
2016-06-24 10:00:00,64.28,64.61,64.19,64.44,37489.0,53.7703,54.0463,53.695,53.9041,37489.0
2016-06-24 10:05:00,64.48,64.5,64.18,64.27,44877.0,53.9376,53.9543,53.6866,53.7619,44877.0
2016-06-24 10:10:00,64.34,64.5,64.17,64.3,32327.0,53.8205,53.9543,53.6783,53.787,32327.0
2016-06-24 10:15:00,64.33,64.33,63.97,64.03,30290.0,53.8121,53.8121,53.511,53.5612,30290.0
2016-06-24 10:20:00,64.05,64.11,63.71,63.9,30452.0,53.5779,53.6281,53.2935,53.4524,30452.0
2016-06-24 10:25:00,63.92,63.96,63.7,63.89,22298.0,53.4692,53.5026,53.2851,53.4441,22298.0
2016-06-24 10:30:00,63.92,63.98,63.71,63.74,21889.0,53.4692,53.5193,53.2935,53.3186,21889.0
2016-06-24 10:35:00,63.72,63.91,63.61,63.9,32853.0,53.3019,53.4608,53.2098,53.4524,32853.0
2016-06-24 10:40:00,63.87,63.9,63.75,63.78,15178.0,53.4273,53.4524,53.327,53.352,15178.0
2016-06-24 10:45:00,63.78,63.9,63.63,63.65,14108.0,53.352,53.4524,53.2266,53.2433,14108.0
2016-06-24 10:50:00,63.64,63.64,63.54,63.62,24570.0,53.2349,53.2349,53.1513,53.2182,24570.0
2016-06-24 10:55:00,63.6,63.66,63.37,63.37,40678.0,53.2015,53.2517,53.0091,53.0091,40678.0
2016-06-24 11:00:00,63.41,63.45,63.22,63.24,25288.0,53.0425,53.076,52.8836,52.9003,25288.0
2016-06-24 11:05:00,63.25,63.39,63.21,63.39,13438.0,52.9087,53.0258,52.8752,53.0258,13438.0
2016-06-24 11:10:00,63.38,63.38,63.25,63.32,20031.0,53.0174,53.0174,52.9087,52.9673,20031.0
2016-06-24 11:15:00,63.29,63.37,63.17,63.19,13374.0,52.9422,53.0091,52.8418,52.8585,13374.0
2016-06-24 11:20:00,63.18,63.22,63.07,63.11,28859.0,52.8501,52.8836,52.7581,52.7916,28859.0
2016-06-24 11:25:00,63.11,63.26,63.08,63.23,28813.0,52.7916,52.9171,52.7665,52.892,28813.0
2016-06-24 11:30:00,63.23,63.29,63.17,63.21,27569.0,52.892,52.9422,52.8418,52.8752,27569.0
2016-06-24 11:35:00,63.21,63.23,63.08,63.15,23478.0,52.8752,52.892,52.7665,52.825,23478.0
2016-06-24 11:40:00,63.15,63.2,63.01,63.09,25692.0,52.825,52.8669,52.7079,52.7749,25692.0
2016-06-24 11:45:00,63.1,63.27,63.0,63.0,16924.0,52.7832,52.9254,52.6996,52.6996,16924.0
2016-06-24 11:50:00,63.03,63.05,62.88,62.95,47393.0,52.7247,52.7414,52.5992,52.6577,47393.0
2016-06-24 11:55:00,62.95,63.07,62.95,63.07,16370.0,52.6577,52.7581,52.6577,52.7581,16370.0
2016-06-24 12:00:00,63.07,63.15,63.01,63.01,12440.0,52.7581,52.825,52.7079,52.7079,12440.0
2016-06-24 12:05:00,63.07,63.09,62.83,62.83,13799.0,52.7581,52.7749,52.5574,52.5574,13799.0
2016-06-24 12:10:00,62.86,62.88,62.69,62.76,32273.0,52.5825,52.5992,52.4403,52.4988,32273.0
2016-06-24 12:15:00,62.78,62.81,62.56,62.69,18802.0,52.5155,52.5406,52.3315,52.4403,18802.0
2016-06-24 12:20:00,62.68,62.74,62.62,62.62,13494.0,52.4319,52.4821,52.3817,52.3817,13494.0
2016-06-24 12:25:00,62.62,62.63,62.51,62.52,19909.0,52.3817,52.3901,52.2897,52.2981,19909.0
2016-06-24 12:30:00,62.53,62.56,62.41,62.46,32472.0,52.3064,52.3315,52.206,52.2479,32472.0
2016-06-24 12:35:00,62.46,62.61,62.46,62.58,20567.0,52.2479,52.3733,52.2479,52.3482,20567.0
2016-06-24 12:40:00,62.56,62.67,62.47,62.54,18005.0,52.3315,52.4235,52.2562,52.3148,18005.0
2016-06-24 12:45:00,62.53,62.53,62.36,62.38,18065.0,52.3064,52.3064,52.1642,52.1809,18065.0
2016-06-24 12:50:00,62.38,62.42,62.18,62.33,34128.0,52.1809,52.2144,52.0136,52.1391,34128.0
2016-06-24 12:55:00,62.36,62.39,62.12,62.27,43647.0,52.1642,52.1893,51.9635,52.0889,43647.0
2016-06-24 13:00:00,62.26,62.53,62.23,62.46,14910.0,52.0806,52.3064,52.0555,52.2479,14910.0
2016-06-24 13:05:00,62.45,62.47,62.38,62.44,33520.0,52.2395,52.2562,52.1809,52.2311,33520.0
2016-06-24 13:10:00,62.43,62.6,62.24,62.59,32426.0,52.2228,52.365,52.0638,52.3566,32426.0
2016-06-24 13:15:00,62.59,62.62,62.47,62.57,11044.0,52.3566,52.3817,52.2562,52.3399,11044.0
2016-06-24 13:20:00,62.57,62.59,62.41,62.48,11668.0,52.3399,52.3566,52.206,52.2646,11668.0
2016-06-24 13:25:00,62.47,62.47,62.34,62.37,13386.0,52.2562,52.2562,52.1475,52.1726,13386.0
2016-06-24 13:30:00,62.37,62.54,62.26,62.51,54122.0,52.1726,52.3148,52.0806,52.2897,54122.0
2016-06-24 13:35:00,62.51,62.6,62.41,62.42,15035.0,52.2897,52.365,52.206,52.2144,15035.0
2016-06-24 13:40:00,62.42,62.42,62.19,62.19,22479.0,52.2144,52.2144,52.022,52.022,22479.0
2016-06-24 13:45:00,62.16,62.26,62.1,62.19,27428.0,51.9969,52.0806,51.9467,52.022,27428.0
2016-06-24 13:50:00,62.23,62.23,62.08,62.2,17334.0,52.0555,52.0555,51.93,52.0304,17334.0
2016-06-24 13:55:00,62.21,62.3,62.09,62.13,21207.0,52.0387,52.114,51.9384,51.9718,21207.0
2016-06-24 14:00:00,62.13,62.22,62.11,62.2,23997.0,51.9718,52.0471,51.9551,52.0304,23997.0
2016-06-24 14:05:00,62.2,62.22,62.06,62.11,23296.0,52.0304,52.0471,51.9133,51.9551,23296.0
2016-06-24 14:10:00,62.09,62.12,61.93,61.94,37011.0,51.9384,51.9635,51.8045,51.8129,37011.0
2016-06-24 14:15:00,61.94,61.96,61.8,61.83,30876.0,51.8129,51.8296,51.6958,51.7209,30876.0
2016-06-24 14:20:00,61.83,61.95,61.8,61.87,90678.0,51.7209,51.8212,51.6958,51.7543,90678.0
2016-06-24 14:25:00,61.88,61.95,61.82,61.83,20351.0,51.7627,51.8212,51.7125,51.7209,20351.0
2016-06-24 14:30:00,61.85,61.85,61.6,61.69,33321.0,51.7376,51.7376,51.5285,51.6038,33321.0
2016-06-24 14:35:00,61.67,61.75,61.55,61.71,40435.0,51.587,51.6539,51.4866,51.6205,40435.0
2016-06-24 14:40:00,61.7,61.74,61.64,61.71,25575.0,51.6121,51.6456,51.5619,51.6205,25575.0
2016-06-24 14:45:00,61.7,61.74,61.56,61.72,33449.0,51.6121,51.6456,51.495,51.6289,33449.0
2016-06-24 14:50:00,61.74,62.0,61.74,61.98,38426.0,51.6456,51.8631,51.6456,51.8463,38426.0
2016-06-24 14:55:00,62.0,62.13,61.96,61.99,39633.0,51.8631,51.9718,51.8296,51.8547,39633.0
2016-06-24 15:00:00,61.97,62.04,61.9,61.94,29878.0,51.838,51.8965,51.7794,51.8129,29878.0
2016-06-24 15:05:00,61.96,61.96,61.8,61.82,26045.0,51.8296,51.8296,51.6958,51.7125,26045.0
2016-06-24 15:10:00,61.81,61.82,61.57,61.62,47375.0,51.7041,51.7125,51.5034,51.5452,47375.0
2016-06-24 15:15:00,61.64,61.64,61.37,61.42,47574.0,51.5619,51.5619,51.3361,51.3779,47574.0
2016-06-24 15:20:00,61.42,61.58,61.39,61.49,34902.0,51.3779,51.5117,51.3528,51.4365,34902.0
2016-06-24 15:25:00,61.5,61.56,61.39,61.46,30163.0,51.4448,51.495,51.3528,51.4114,30163.0
2016-06-24 15:30:00,61.45,61.65,61.44,61.64,50292.0,51.403,51.5703,51.3946,51.5619,50292.0
2016-06-24 15:35:00,61.65,61.79,61.5,61.55,52015.0,51.5703,51.6874,51.4448,51.4866,52015.0
2016-06-24 15:40:00,61.54,61.75,61.5,61.7,63009.0,51.4783,51.6539,51.4448,51.6121,63009.0
2016-06-24 15:45:00,61.7,61.86,61.64,61.8,76619.0,51.6121,51.746,51.5619,51.6958,76619.0
2016-06-24 15:50:00,61.8,61.98,61.76,61.95,106890.0,51.6958,51.8463,51.6623,51.8212,106890.0
2016-06-24 15:55:00,61.96,62.07,61.57,61.62,338532.0,51.8296,51.9216,51.5034,51.5452,338532.0
2016-06-27 09:30:00,60.16,60.8,59.32,59.63,185045.0,50.3239,50.8593,49.6213,49.8806,185045.0
2016-06-27 09:35:00,59.72,59.81,58.93,59.12,85839.0,49.9559,50.0311,49.295,49.4539,85839.0
2016-06-27 09:40:00,59.11,59.2,58.45,58.75,110631.0,49.4456,49.5209,48.8935,49.1444,110631.0
2016-06-27 09:45:00,58.73,59.12,58.72,58.88,96693.0,49.1277,49.4539,49.1193,49.2532,96693.0
2016-06-27 09:50:00,58.88,59.07,58.58,58.59,90461.0,49.2532,49.4121,49.0022,49.0106,90461.0
2016-06-27 09:55:00,58.61,58.7,58.13,58.16,108236.0,49.0273,49.1026,48.6258,48.6509,108236.0
2016-06-27 10:00:00,58.1,58.44,58.05,58.25,61926.0,48.6007,48.8851,48.5589,48.7262,61926.0
2016-06-27 10:05:00,58.22,58.27,57.91,57.99,118586.0,48.7011,48.7429,48.4418,48.5087,118586.0
2016-06-27 10:10:00,58.0,58.03,57.7,57.79,64377.0,48.5171,48.5422,48.2661,48.3414,64377.0
2016-06-27 10:15:00,57.77,57.88,57.64,57.73,50021.0,48.3247,48.4167,48.2159,48.2912,50021.0
2016-06-27 10:20:00,57.71,57.9,57.61,57.69,67713.0,48.2745,48.4334,48.1908,48.2578,67713.0
2016-06-27 10:25:00,57.68,57.68,57.39,57.47,49435.0,48.2494,48.2494,48.0068,48.0737,49435.0
2016-06-27 10:30:00,57.45,57.59,57.39,57.59,48542.0,48.057,48.1741,48.0068,48.1741,48542.0
2016-06-27 10:35:00,57.59,57.85,57.5,57.59,71168.0,48.1741,48.3916,48.0988,48.1741,71168.0
2016-06-27 10:40:00,57.61,57.75,57.51,57.67,49511.0,48.1908,48.3079,48.1072,48.241,49511.0
2016-06-27 10:45:00,57.63,57.7,57.39,57.54,68531.0,48.2076,48.2661,48.0068,48.1323,68531.0
2016-06-27 10:50:00,57.51,57.58,57.21,57.58,97063.0,48.1072,48.1657,47.8562,48.1657,97063.0
2016-06-27 10:55:00,57.59,57.69,57.19,57.28,59899.0,48.1741,48.2578,47.8395,47.9148,59899.0
2016-06-27 11:00:00,57.25,57.55,57.22,57.43,50150.0,47.8897,48.1406,47.8646,48.0403,50150.0
2016-06-27 11:05:00,57.43,57.74,57.43,57.61,47339.0,48.0403,48.2996,48.0403,48.1908,47339.0
2016-06-27 11:10:00,57.59,57.63,57.36,57.41,37282.0,48.1741,48.2076,47.9817,48.0235,37282.0
2016-06-27 11:15:00,57.37,57.37,57.14,57.29,39729.0,47.9901,47.9901,47.7977,47.9232,39729.0
2016-06-27 11:20:00,57.28,57.35,57.14,57.19,37072.0,47.9148,47.9733,47.7977,47.8395,37072.0
2016-06-27 11:25:00,57.18,57.53,57.11,57.52,66717.0,47.8311,48.1239,47.7726,48.1155,66717.0
2016-06-27 11:30:00,57.52,57.74,57.44,57.61,55932.0,48.1155,48.2996,48.0486,48.1908,55932.0
2016-06-27 11:35:00,57.63,57.74,57.51,57.68,31974.0,48.2076,48.2996,48.1072,48.2494,31974.0
2016-06-27 11:40:00,57.69,57.77,57.62,57.77,47292.0,48.2578,48.3247,48.1992,48.3247,47292.0
2016-06-27 11:45:00,57.76,57.94,57.66,57.81,61916.0,48.3163,48.4669,48.2327,48.3581,61916.0
2016-06-27 11:50:00,57.81,57.88,57.55,57.6,47691.0,48.3581,48.4167,48.1406,48.1825,47691.0
2016-06-27 11:55:00,57.59,57.78,57.57,57.68,44998.0,48.1741,48.333,48.1574,48.2494,44998.0
2016-06-27 12:00:00,57.68,57.68,57.46,57.49,52159.0,48.2494,48.2494,48.0654,48.0905,52159.0
2016-06-27 12:05:00,57.5,57.52,57.42,57.44,33212.0,48.0988,48.1155,48.0319,48.0486,33212.0
2016-06-27 12:10:00,57.42,57.53,57.25,57.43,36268.0,48.0319,48.1239,47.8897,48.0403,36268.0
2016-06-27 12:15:00,57.41,57.65,57.41,57.57,56183.0,48.0235,48.2243,48.0235,48.1574,56183.0
2016-06-27 12:20:00,57.58,57.7,57.5,57.68,37131.0,48.1657,48.2661,48.0988,48.2494,37131.0
2016-06-27 12:25:00,57.67,57.83,57.64,57.68,45640.0,48.241,48.3749,48.2159,48.2494,45640.0
2016-06-27 12:30:00,57.69,57.79,57.61,57.63,63181.0,48.2578,48.3414,48.1908,48.2076,63181.0
2016-06-27 12:35:00,57.66,57.71,57.63,57.64,35181.0,48.2327,48.2745,48.2076,48.2159,35181.0
2016-06-27 12:40:00,57.64,57.65,57.55,57.64,35137.0,48.2159,48.2243,48.1406,48.2159,35137.0
2016-06-27 12:45:00,57.63,57.76,57.61,57.75,29790.0,48.2076,48.3163,48.1908,48.3079,29790.0
2016-06-27 12:50:00,57.77,57.82,57.62,57.66,33055.0,48.3247,48.3665,48.1992,48.2327,33055.0
2016-06-27 12:55:00,57.65,57.97,57.65,57.91,45449.0,48.2243,48.492,48.2243,48.4418,45449.0
2016-06-27 13:00:00,57.89,58.08,57.85,58.01,34560.0,48.4251,48.584,48.3916,48.5254,34560.0
2016-06-27 13:05:00,58.0,58.08,57.9,57.9,20562.0,48.5171,48.584,48.4334,48.4334,20562.0
2016-06-27 13:10:00,57.9,57.95,57.84,57.93,18202.0,48.4334,48.4752,48.3832,48.4585,18202.0
2016-06-27 13:15:00,57.94,58.08,57.93,58.04,18528.0,48.4669,48.584,48.4585,48.5505,18528.0
2016-06-27 13:20:00,58.04,58.2,58.01,58.13,25521.0,48.5505,48.6844,48.5254,48.6258,25521.0
2016-06-27 13:25:00,58.15,58.29,58.09,58.2,28825.0,48.6425,48.7597,48.5924,48.6844,28825.0
2016-06-27 13:30:00,58.19,58.2,57.98,58.11,29880.0,48.676,48.6844,48.5003,48.6091,29880.0
2016-06-27 13:35:00,58.11,58.17,57.89,57.97,26162.0,48.6091,48.6593,48.4251,48.492,26162.0
2016-06-27 13:40:00,57.97,58.02,57.74,57.77,32607.0,48.492,48.5338,48.2996,48.3247,32607.0
2016-06-27 13:45:00,57.76,57.94,57.73,57.9,22904.0,48.3163,48.4669,48.2912,48.4334,22904.0
2016-06-27 13:50:00,57.9,57.96,57.78,57.88,55176.0,48.4334,48.4836,48.333,48.4167,55176.0
2016-06-27 13:55:00,57.88,57.96,57.81,57.9,32126.0,48.4167,48.4836,48.3581,48.4334,32126.0
2016-06-27 14:00:00,57.9,57.98,57.82,57.87,29105.0,48.4334,48.5003,48.3665,48.4083,29105.0
2016-06-27 14:05:00,57.87,57.92,57.73,57.81,37996.0,48.4083,48.4501,48.2912,48.3581,37996.0
2016-06-27 14:10:00,57.82,57.9,57.72,57.77,24963.0,48.3665,48.4334,48.2828,48.3247,24963.0
2016-06-27 14:15:00,57.77,57.81,57.62,57.64,50983.0,48.3247,48.3581,48.1992,48.2159,50983.0
2016-06-27 14:20:00,57.65,57.81,57.61,57.69,32792.0,48.2243,48.3581,48.1908,48.2578,32792.0
2016-06-27 14:25:00,57.7,57.88,57.7,57.86,24909.0,48.2661,48.4167,48.2661,48.4,24909.0
2016-06-27 14:30:00,57.85,57.85,57.67,57.67,36095.0,48.3916,48.3916,48.241,48.241,36095.0
2016-06-27 14:35:00,57.67,57.84,57.66,57.73,31362.0,48.241,48.3832,48.2327,48.2912,31362.0
2016-06-27 14:40:00,57.71,57.79,57.66,57.78,32715.0,48.2745,48.3414,48.2327,48.333,32715.0
2016-06-27 14:45:00,57.78,57.8,57.52,57.58,63224.0,48.333,48.3498,48.1155,48.1657,63224.0
2016-06-27 14:50:00,57.55,57.75,57.53,57.7,95565.0,48.1406,48.3079,48.1239,48.2661,95565.0
2016-06-27 14:55:00,57.69,57.8,57.54,57.61,46325.0,48.2578,48.3498,48.1323,48.1908,46325.0
2016-06-27 15:00:00,57.62,57.86,57.62,57.86,42234.0,48.1992,48.4,48.1992,48.4,42234.0
2016-06-27 15:05:00,57.86,58.02,57.83,57.98,60470.0,48.4,48.5338,48.3749,48.5003,60470.0
2016-06-27 15:10:00,57.97,58.08,57.96,58.0,49499.0,48.492,48.584,48.4836,48.5171,49499.0
2016-06-27 15:15:00,57.99,58.0,57.83,57.84,38845.0,48.5087,48.5171,48.3749,48.3832,38845.0
2016-06-27 15:20:00,57.84,57.92,57.69,57.69,82310.0,48.3832,48.4501,48.2578,48.2578,82310.0
2016-06-27 15:25:00,57.71,57.92,57.71,57.89,42167.0,48.2745,48.4501,48.2745,48.4251,42167.0
2016-06-27 15:30:00,57.88,58.02,57.8,58.0,56135.0,48.4167,48.5338,48.3498,48.5171,56135.0
2016-06-27 15:35:00,58.0,58.26,57.95,58.25,62083.0,48.5171,48.7346,48.4752,48.7262,62083.0
2016-06-27 15:40:00,58.25,58.32,58.05,58.16,77195.0,48.7262,48.7847,48.5589,48.6509,77195.0
2016-06-27 15:45:00,58.16,58.24,58.07,58.22,79234.0,48.6509,48.7178,48.5756,48.7011,79234.0
2016-06-27 15:50:00,58.22,58.22,58.03,58.12,134030.0,48.7011,48.7011,48.5422,48.6174,134030.0
2016-06-27 15:55:00,58.11,58.11,57.96,58.01,160042.0,48.6091,48.6091,48.4836,48.5254,160042.0
2016-06-28 09:30:00,59.29,59.77,59.28,59.62,130385.0,49.5962,49.9977,49.5878,49.8722,130385.0
2016-06-28 09:35:00,59.67,59.82,59.31,59.82,55683.0,49.914,50.0395,49.6129,50.0395,55683.0
2016-06-28 09:40:00,59.84,60.1,59.69,60.08,53771.0,50.0562,50.2737,49.9308,50.257,53771.0
2016-06-28 09:45:00,60.11,60.49,60.0,60.4,51258.0,50.2821,50.6,50.1901,50.5247,51258.0
2016-06-28 09:50:00,60.43,60.45,60.23,60.32,62160.0,50.5498,50.5665,50.3825,50.4578,62160.0
2016-06-28 09:55:00,60.31,60.66,60.3,60.62,72397.0,50.4494,50.7422,50.441,50.7087,72397.0
2016-06-28 10:00:00,60.63,60.77,60.46,60.72,53127.0,50.7171,50.8342,50.5749,50.7924,53127.0
2016-06-28 10:05:00,60.7,60.72,60.2,60.42,59176.0,50.7756,50.7924,50.3574,50.5414,59176.0
2016-06-28 10:10:00,60.42,60.55,60.39,60.46,39140.0,50.5414,50.6501,50.5163,50.5749,39140.0
2016-06-28 10:15:00,60.47,60.61,60.41,60.49,41392.0,50.5832,50.7003,50.533,50.6,41392.0
2016-06-28 10:20:00,60.54,60.54,60.23,60.37,29748.0,50.6418,50.6418,50.3825,50.4996,29748.0
2016-06-28 10:25:00,60.36,60.36,60.22,60.26,38378.0,50.4912,50.4912,50.3741,50.4076,38378.0
2016-06-28 10:30:00,60.26,60.31,60.18,60.24,32028.0,50.4076,50.4494,50.3406,50.3908,32028.0
2016-06-28 10:35:00,60.22,60.22,59.92,59.95,37461.0,50.3741,50.3741,50.1232,50.1482,37461.0
2016-06-28 10:40:00,59.96,60.06,59.91,60.06,38250.0,50.1566,50.2403,50.1148,50.2403,38250.0
2016-06-28 10:45:00,60.04,60.05,59.85,59.91,27425.0,50.2235,50.2319,50.0646,50.1148,27425.0
2016-06-28 10:50:00,59.93,60.08,59.92,60.04,24766.0,50.1315,50.257,50.1232,50.2235,24766.0
2016-06-28 10:55:00,60.04,60.13,59.92,59.92,21853.0,50.2235,50.2988,50.1232,50.1232,21853.0
2016-06-28 11:00:00,59.92,59.99,59.75,59.75,40385.0,50.1232,50.1817,49.9809,49.9809,40385.0
2016-06-28 11:05:00,59.75,59.82,59.62,59.66,34098.0,49.9809,50.0395,49.8722,49.9057,34098.0
2016-06-28 11:10:00,59.66,59.81,59.66,59.73,23065.0,49.9057,50.0311,49.9057,49.9642,23065.0
2016-06-28 11:15:00,59.69,59.72,59.6,59.67,19454.0,49.9308,49.9559,49.8555,49.914,19454.0
2016-06-28 11:20:00,59.67,59.77,59.59,59.62,23276.0,49.914,49.9977,49.8471,49.8722,23276.0
2016-06-28 11:25:00,59.62,59.68,59.55,59.59,37664.0,49.8722,49.9224,49.8136,49.8471,37664.0
2016-06-28 11:30:00,59.62,59.76,59.6,59.71,19843.0,49.8722,49.9893,49.8555,49.9475,19843.0
2016-06-28 11:35:00,59.7,59.75,59.63,59.66,9813.0,49.9391,49.9809,49.8806,49.9057,9813.0
2016-06-28 11:40:00,59.68,59.74,59.63,59.7,16387.0,49.9224,49.9726,49.8806,49.9391,16387.0
2016-06-28 11:45:00,59.71,59.8,59.7,59.76,29452.0,49.9475,50.0228,49.9391,49.9893,29452.0
2016-06-28 11:50:00,59.79,59.89,59.71,59.86,16149.0,50.0144,50.0981,49.9475,50.073,16149.0
2016-06-28 11:55:00,59.85,59.95,59.69,59.69,26200.0,50.0646,50.1482,49.9308,49.9308,26200.0
2016-06-28 12:00:00,59.71,59.77,59.66,59.67,16421.0,49.9475,49.9977,49.9057,49.914,16421.0
2016-06-28 12:05:00,59.66,59.74,59.6,59.73,35227.0,49.9057,49.9726,49.8555,49.9642,35227.0
2016-06-28 12:10:00,59.73,59.73,59.6,59.61,11001.0,49.9642,49.9642,49.8555,49.8638,11001.0
2016-06-28 12:15:00,59.64,59.72,59.61,59.68,9660.0,49.8889,49.9559,49.8638,49.9224,9660.0
2016-06-28 12:20:00,59.67,59.73,59.65,59.69,6364.0,49.914,49.9642,49.8973,49.9308,6364.0
2016-06-28 12:25:00,59.68,59.75,59.61,59.73,12029.0,49.9224,49.9809,49.8638,49.9642,12029.0
2016-06-28 12:30:00,59.73,59.75,59.67,59.7,18184.0,49.9642,49.9809,49.914,49.9391,18184.0
2016-06-28 12:35:00,59.72,59.8,59.7,59.78,18616.0,49.9559,50.0228,49.9391,50.006,18616.0
2016-06-28 12:40:00,59.78,59.91,59.7,59.74,15059.0,50.006,50.1148,49.9391,49.9726,15059.0
2016-06-28 12:45:00,59.72,59.86,59.67,59.85,57950.0,49.9559,50.073,49.914,50.0646,57950.0
2016-06-28 12:50:00,59.82,59.84,59.75,59.75,14044.0,50.0395,50.0562,49.9809,49.9809,14044.0
2016-06-28 12:55:00,59.77,59.8,59.68,59.73,11240.0,49.9977,50.0228,49.9224,49.9642,11240.0
2016-06-28 13:00:00,59.73,59.75,59.67,59.7,15687.0,49.9642,49.9809,49.914,49.9391,15687.0
2016-06-28 13:05:00,59.7,59.76,59.62,59.63,22111.0,49.9391,49.9893,49.8722,49.8806,22111.0
2016-06-28 13:10:00,59.62,59.67,59.59,59.66,21299.0,49.8722,49.914,49.8471,49.9057,21299.0
2016-06-28 13:15:00,59.65,59.69,59.5,59.55,30793.0,49.8973,49.9308,49.7718,49.8136,30793.0
2016-06-28 13:20:00,59.53,59.58,59.45,59.46,18718.0,49.7969,49.8387,49.73,49.7384,18718.0
2016-06-28 13:25:00,59.43,59.57,59.41,59.43,7200.0,49.7133,49.8304,49.6965,49.7133,7200.0
2016-06-28 13:30:00,59.44,59.46,59.36,59.37,14603.0,49.7216,49.7384,49.6547,49.6631,14603.0
2016-06-28 13:35:00,59.38,59.53,59.38,59.53,12430.0,49.6714,49.7969,49.6714,49.7969,12430.0
2016-06-28 13:40:00,59.5,59.63,59.45,59.45,30081.0,49.7718,49.8806,49.73,49.73,30081.0
2016-06-28 13:45:00,59.45,59.47,59.37,59.39,18895.0,49.73,49.7467,49.6631,49.6798,18895.0
2016-06-28 13:50:00,59.38,59.42,59.33,59.37,40614.0,49.6714,49.7049,49.6296,49.6631,40614.0
2016-06-28 13:55:00,59.38,59.46,59.35,59.42,7437.0,49.6714,49.7384,49.6463,49.7049,7437.0
2016-06-28 14:00:00,59.42,59.49,59.39,59.41,11230.0,49.7049,49.7635,49.6798,49.6965,11230.0
2016-06-28 14:05:00,59.42,59.45,59.27,59.27,13056.0,49.7049,49.73,49.5794,49.5794,13056.0
2016-06-28 14:10:00,59.29,59.35,59.18,59.23,22060.0,49.5962,49.6463,49.5041,49.546,22060.0
2016-06-28 14:15:00,59.23,59.31,59.22,59.3,27544.0,49.546,49.6129,49.5376,49.6045,27544.0
2016-06-28 14:20:00,59.29,59.31,59.19,59.19,21185.0,49.5962,49.6129,49.5125,49.5125,21185.0
2016-06-28 14:25:00,59.17,59.29,59.13,59.2,25032.0,49.4958,49.5962,49.4623,49.5209,25032.0
2016-06-28 14:30:00,59.2,59.63,59.19,59.59,41289.0,49.5209,49.8806,49.5125,49.8471,41289.0
2016-06-28 14:35:00,59.58,59.81,59.58,59.75,25278.0,49.8387,50.0311,49.8387,49.9809,25278.0
2016-06-28 14:40:00,59.76,59.83,59.7,59.7,12847.0,49.9893,50.0479,49.9391,49.9391,12847.0
2016-06-28 14:45:00,59.72,59.83,59.7,59.83,14538.0,49.9559,50.0479,49.9391,50.0479,14538.0
2016-06-28 14:50:00,59.85,59.99,59.83,59.95,31379.0,50.0646,50.1817,50.0479,50.1482,31379.0
2016-06-28 14:55:00,59.95,60.04,59.94,59.98,35594.0,50.1482,50.2235,50.1399,50.1733,35594.0
2016-06-28 15:00:00,59.98,60.07,59.96,60.01,25919.0,50.1733,50.2486,50.1566,50.1984,25919.0
2016-06-28 15:05:00,60.0,60.07,59.99,60.02,17671.0,50.1901,50.2486,50.1817,50.2068,17671.0
2016-06-28 15:10:00,60.02,60.29,60.02,60.24,49993.0,50.2068,50.4327,50.2068,50.3908,49993.0
2016-06-28 15:15:00,60.24,60.25,60.12,60.21,22364.0,50.3908,50.3992,50.2905,50.3657,22364.0
2016-06-28 15:20:00,60.2,60.21,60.08,60.09,31838.0,50.3574,50.3657,50.257,50.2654,31838.0
2016-06-28 15:25:00,60.09,60.1,59.94,60.06,63853.0,50.2654,50.2737,50.1399,50.2403,63853.0
2016-06-28 15:30:00,60.06,60.11,59.97,59.99,44634.0,50.2403,50.2821,50.165,50.1817,44634.0
2016-06-28 15:35:00,60.0,60.14,59.98,60.13,44075.0,50.1901,50.3072,50.1733,50.2988,44075.0
2016-06-28 15:40:00,60.13,60.2,60.09,60.14,57429.0,50.2988,50.3574,50.2654,50.3072,57429.0
2016-06-28 15:45:00,60.13,60.28,60.13,60.27,49037.0,50.2988,50.4243,50.2988,50.4159,49037.0
2016-06-28 15:50:00,60.27,60.27,60.17,60.22,58630.0,50.4159,50.4159,50.3323,50.3741,58630.0
2016-06-28 15:55:00,60.21,60.28,60.18,60.26,99758.0,50.3657,50.4243,50.3406,50.4076,99758.0
2016-06-29 09:30:00,60.99,61.85,60.76,61.79,96789.0,51.0182,51.7376,50.8258,51.6874,96789.0
2016-06-29 09:35:00,61.75,61.87,61.25,61.25,39347.0,51.6539,51.7543,51.2357,51.2357,39347.0
2016-06-29 09:40:00,61.24,61.25,60.75,61.06,35025.0,51.2273,51.2357,50.8174,51.0768,35025.0
2016-06-29 09:45:00,61.13,61.3,60.87,61.24,46470.0,51.1353,51.2775,50.9178,51.2273,46470.0
2016-06-29 09:50:00,61.28,61.64,61.23,61.46,29916.0,51.2608,51.5619,51.219,51.4114,29916.0
2016-06-29 09:55:00,61.47,61.66,61.39,61.41,16871.0,51.4197,51.5787,51.3528,51.3695,16871.0
2016-06-29 10:00:00,61.41,61.7,61.39,61.42,19643.0,51.3695,51.6121,51.3528,51.3779,19643.0
2016-06-29 10:05:00,61.43,61.5,61.32,61.32,28146.0,51.3863,51.4448,51.2943,51.2943,28146.0
2016-06-29 10:10:00,61.34,61.41,61.25,61.29,11182.0,51.311,51.3695,51.2357,51.2692,11182.0
2016-06-29 10:15:00,61.31,61.34,61.16,61.21,21945.0,51.2859,51.311,51.1604,51.2022,21945.0
2016-06-29 10:20:00,61.24,61.26,60.99,61.01,11946.0,51.2273,51.2441,51.0182,51.0349,11946.0
2016-06-29 10:25:00,61.01,61.1,60.86,61.08,22066.0,51.0349,51.1102,50.9095,51.0935,22066.0
2016-06-29 10:30:00,61.07,61.32,61.01,61.23,42716.0,51.0851,51.2943,51.0349,51.219,42716.0
2016-06-29 10:35:00,61.25,61.25,61.05,61.11,12889.0,51.2357,51.2357,51.0684,51.1186,12889.0
2016-06-29 10:40:00,61.12,61.21,61.0,61.03,12290.0,51.127,51.2022,51.0266,51.0517,12290.0
2016-06-29 10:45:00,61.04,61.2,61.04,61.2,9391.0,51.06,51.1939,51.06,51.1939,9391.0
2016-06-29 10:50:00,61.21,61.33,61.12,61.2,8610.0,51.2022,51.3026,51.127,51.1939,8610.0
2016-06-29 10:55:00,61.19,61.27,61.1,61.23,5250.0,51.1855,51.2524,51.1102,51.219,5250.0
2016-06-29 11:00:00,61.21,61.38,61.2,61.38,8600.0,51.2022,51.3444,51.1939,51.3444,8600.0
2016-06-29 11:05:00,61.36,61.36,61.23,61.3,30911.0,51.3277,51.3277,51.219,51.2775,30911.0
2016-06-29 11:10:00,61.31,61.35,61.21,61.34,10857.0,51.2859,51.3193,51.2022,51.311,10857.0
2016-06-29 11:15:00,61.36,61.48,61.36,61.4,34598.0,51.3277,51.4281,51.3277,51.3612,34598.0
2016-06-29 11:20:00,61.39,61.49,61.36,61.44,14142.0,51.3528,51.4365,51.3277,51.3946,14142.0
2016-06-29 11:25:00,61.43,61.63,61.43,61.62,10605.0,51.3863,51.5536,51.3863,51.5452,10605.0
2016-06-29 11:30:00,61.64,61.68,61.6,61.67,15455.0,51.5619,51.5954,51.5285,51.587,15455.0
2016-06-29 11:35:00,61.68,61.69,61.41,61.42,10132.0,51.5954,51.6038,51.3695,51.3779,10132.0
2016-06-29 11:40:00,61.41,61.49,61.36,61.39,6110.0,51.3695,51.4365,51.3277,51.3528,6110.0
2016-06-29 11:45:00,61.38,61.39,61.34,61.35,8369.0,51.3444,51.3528,51.311,51.3193,8369.0
2016-06-29 11:50:00,61.38,61.59,61.38,61.56,7152.0,51.3444,51.5201,51.3444,51.495,7152.0
2016-06-29 11:55:00,61.56,61.61,61.5,61.55,8518.0,51.495,51.5368,51.4448,51.4866,8518.0
2016-06-29 12:00:00,61.55,61.56,61.48,61.49,7823.0,51.4866,51.495,51.4281,51.4365,7823.0
2016-06-29 12:05:00,61.48,61.64,61.48,61.62,5791.0,51.4281,51.5619,51.4281,51.5452,5791.0
2016-06-29 12:10:00,61.6,61.62,61.53,61.6,6100.0,51.5285,51.5452,51.4699,51.5285,6100.0
2016-06-29 12:15:00,61.59,61.68,61.59,61.68,10857.0,51.5201,51.5954,51.5201,51.5954,10857.0
2016-06-29 12:20:00,61.68,61.69,61.58,61.58,6458.0,51.5954,51.6038,51.5117,51.5117,6458.0
2016-06-29 12:25:00,61.57,61.61,61.54,61.6,16421.0,51.5034,51.5368,51.4783,51.5285,16421.0
2016-06-29 12:30:00,61.59,61.59,61.46,61.51,11965.0,51.5201,51.5201,51.4114,51.4532,11965.0
2016-06-29 12:35:00,61.52,61.67,61.52,61.66,10625.0,51.4616,51.587,51.4616,51.5787,10625.0
2016-06-29 12:40:00,61.66,61.66,61.59,61.61,6656.0,51.5787,51.5787,51.5201,51.5368,6656.0
2016-06-29 12:45:00,61.62,61.65,61.56,61.57,6114.0,51.5452,51.5703,51.495,51.5034,6114.0
2016-06-29 12:50:00,61.58,61.66,61.58,61.58,4850.0,51.5117,51.5787,51.5117,51.5117,4850.0
2016-06-29 12:55:00,61.57,61.59,61.52,61.55,7432.0,51.5034,51.5201,51.4616,51.4866,7432.0
2016-06-29 13:00:00,61.54,61.66,61.54,61.62,10461.0,51.4783,51.5787,51.4783,51.5452,10461.0
2016-06-29 13:05:00,61.64,61.67,61.52,61.53,11468.0,51.5619,51.587,51.4616,51.4699,11468.0
2016-06-29 13:10:00,61.53,61.6,61.51,61.57,6605.0,51.4699,51.5285,51.4532,51.5034,6605.0
2016-06-29 13:15:00,61.58,61.66,61.57,61.65,6425.0,51.5117,51.5787,51.5034,51.5703,6425.0
2016-06-29 13:20:00,61.64,61.74,61.62,61.72,10043.0,51.5619,51.6456,51.5452,51.6289,10043.0
2016-06-29 13:25:00,61.71,61.74,61.69,61.71,13075.0,51.6205,51.6456,51.6038,51.6205,13075.0
2016-06-29 13:30:00,61.72,61.8,61.69,61.8,17056.0,51.6289,51.6958,51.6038,51.6958,17056.0
2016-06-29 13:35:00,61.79,61.95,61.79,61.9,14454.0,51.6874,51.8212,51.6874,51.7794,14454.0
2016-06-29 13:40:00,61.9,61.93,61.87,61.88,9928.0,51.7794,51.8045,51.7543,51.7627,9928.0
2016-06-29 13:45:00,61.89,61.96,61.89,61.96,9991.0,51.7711,51.8296,51.7711,51.8296,9991.0
2016-06-29 13:50:00,61.94,61.97,61.91,61.95,8212.0,51.8129,51.838,51.7878,51.8212,8212.0
2016-06-29 13:55:00,61.95,61.98,61.93,61.96,20117.0,51.8212,51.8463,51.8045,51.8296,20117.0
2016-06-29 14:00:00,61.96,62.08,61.94,62.07,30681.0,51.8296,51.93,51.8129,51.9216,30681.0
2016-06-29 14:05:00,62.06,62.13,62.05,62.11,14821.0,51.9133,51.9718,51.9049,51.9551,14821.0
2016-06-29 14:10:00,62.11,62.11,62.03,62.06,13252.0,51.9551,51.9551,51.8882,51.9133,13252.0
2016-06-29 14:15:00,62.07,62.08,61.98,62.0,12657.0,51.9216,51.93,51.8463,51.8631,12657.0
2016-06-29 14:20:00,62.01,62.15,62.01,62.09,17780.0,51.8714,51.9885,51.8714,51.9384,17780.0
2016-06-29 14:25:00,62.09,62.14,62.05,62.06,11127.0,51.9384,51.9802,51.9049,51.9133,11127.0
2016-06-29 14:30:00,62.08,62.23,62.05,62.18,46039.0,51.93,52.0555,51.9049,52.0136,46039.0
2016-06-29 14:35:00,62.19,62.23,62.17,62.2,38108.0,52.022,52.0555,52.0053,52.0304,38108.0
2016-06-29 14:40:00,62.2,62.21,62.14,62.17,12508.0,52.0304,52.0387,51.9802,52.0053,12508.0
2016-06-29 14:45:00,62.18,62.18,62.01,62.04,18732.0,52.0136,52.0136,51.8714,51.8965,18732.0
2016-06-29 14:50:00,62.03,62.07,61.92,61.93,8772.0,51.8882,51.9216,51.7962,51.8045,8772.0
2016-06-29 14:55:00,61.93,61.96,61.87,61.93,15495.0,51.8045,51.8296,51.7543,51.8045,15495.0
2016-06-29 15:00:00,61.94,62.06,61.94,62.06,24181.0,51.8129,51.9133,51.8129,51.9133,24181.0
2016-06-29 15:05:00,62.07,62.13,62.03,62.12,17089.0,51.9216,51.9718,51.8882,51.9635,17089.0
2016-06-29 15:10:00,62.14,62.14,62.07,62.1,14920.0,51.9802,51.9802,51.9216,51.9467,14920.0
2016-06-29 15:15:00,62.1,62.19,62.1,62.19,30669.0,51.9467,52.022,51.9467,52.022,30669.0
2016-06-29 15:20:00,62.19,62.19,61.94,61.94,62479.0,52.022,52.022,51.8129,51.8129,62479.0
2016-06-29 15:25:00,61.93,61.99,61.91,61.97,20523.0,51.8045,51.8547,51.7878,51.838,20523.0
2016-06-29 15:30:00,61.97,61.97,61.81,61.95,32130.0,51.838,51.838,51.7041,51.8212,32130.0
2016-06-29 15:35:00,61.96,61.98,61.86,61.86,35953.0,51.8296,51.8463,51.746,51.746,35953.0
2016-06-29 15:40:00,61.86,61.9,61.79,61.83,45997.0,51.746,51.7794,51.6874,51.7209,45997.0
2016-06-29 15:45:00,61.83,61.91,61.79,61.88,42735.0,51.7209,51.7878,51.6874,51.7627,42735.0
2016-06-29 15:50:00,61.9,61.92,61.76,61.81,85292.0,51.7794,51.7962,51.6623,51.7041,85292.0
2016-06-29 15:55:00,61.8,61.83,61.69,61.74,179510.0,51.6958,51.7209,51.6038,51.6456,179510.0
2016-06-30 09:30:00,62.03,62.45,61.87,62.26,61550.0,51.8882,52.2395,51.7543,52.0806,61550.0
2016-06-30 09:35:00,62.23,62.26,61.8,62.12,28177.0,52.0555,52.0806,51.6958,51.9635,28177.0
2016-06-30 09:40:00,62.14,62.25,61.76,61.95,17696.0,51.9802,52.0722,51.6623,51.8212,17696.0
2016-06-30 09:45:00,61.98,62.23,61.85,62.17,29663.0,51.8463,52.0555,51.7376,52.0053,29663.0
2016-06-30 09:50:00,62.18,62.25,62.04,62.19,22761.0,52.0136,52.0722,51.8965,52.022,22761.0
2016-06-30 09:55:00,62.2,62.4,62.15,62.24,27453.0,52.0304,52.1977,51.9885,52.0638,27453.0
2016-06-30 10:00:00,62.25,62.32,62.12,62.12,13465.0,52.0722,52.1308,51.9635,51.9635,13465.0
2016-06-30 10:05:00,62.12,62.37,62.05,62.32,35682.0,51.9635,52.1726,51.9049,52.1308,35682.0
2016-06-30 10:10:00,62.32,62.41,62.11,62.27,21529.0,52.1308,52.206,51.9551,52.0889,21529.0
2016-06-30 10:15:00,62.27,62.3,61.98,62.02,31109.0,52.0889,52.114,51.8463,51.8798,31109.0
2016-06-30 10:20:00,62.01,62.08,61.91,61.96,23808.0,51.8714,51.93,51.7878,51.8296,23808.0
2016-06-30 10:25:00,61.96,61.98,61.67,61.8,22367.0,51.8296,51.8463,51.587,51.6958,22367.0
2016-06-30 10:30:00,61.79,61.97,61.73,61.91,12615.0,51.6874,51.838,51.6372,51.7878,12615.0
2016-06-30 10:35:00,61.91,62.05,61.86,61.91,12401.0,51.7878,51.9049,51.746,51.7878,12401.0
2016-06-30 10:40:00,61.88,61.9,61.74,61.83,13760.0,51.7627,51.7794,51.6456,51.7209,13760.0
2016-06-30 10:45:00,61.83,61.89,61.74,61.84,13415.0,51.7209,51.7711,51.6456,51.7292,13415.0
2016-06-30 10:50:00,61.86,62.01,61.86,61.91,18935.0,51.746,51.8714,51.746,51.7878,18935.0
2016-06-30 10:55:00,61.92,62.05,61.91,62.05,14672.0,51.7962,51.9049,51.7878,51.9049,14672.0
2016-06-30 11:00:00,62.07,62.29,62.04,62.29,24181.0,51.9216,52.1057,51.8965,52.1057,24181.0
2016-06-30 11:05:00,62.31,62.44,62.3,62.42,24404.0,52.1224,52.2311,52.114,52.2144,24404.0
2016-06-30 11:10:00,62.45,62.56,62.44,62.52,25717.0,52.2395,52.3315,52.2311,52.2981,25717.0
2016-06-30 11:15:00,62.53,62.61,62.4,62.4,19118.0,52.3064,52.3733,52.1977,52.1977,19118.0
2016-06-30 11:20:00,62.38,62.39,62.32,62.38,10743.0,52.1809,52.1893,52.1308,52.1809,10743.0
2016-06-30 11:25:00,62.37,62.57,62.35,62.53,12550.0,52.1726,52.3399,52.1558,52.3064,12550.0
2016-06-30 11:30:00,62.54,62.69,62.54,62.57,23423.0,52.3148,52.4403,52.3148,52.3399,23423.0
2016-06-30 11:35:00,62.56,62.58,62.44,62.46,12310.0,52.3315,52.3482,52.2311,52.2479,12310.0
2016-06-30 11:40:00,62.48,62.48,62.35,62.42,9694.0,52.2646,52.2646,52.1558,52.2144,9694.0
2016-06-30 11:45:00,62.43,62.53,62.43,62.51,12846.0,52.2228,52.3064,52.2228,52.2897,12846.0
2016-06-30 11:50:00,62.49,62.51,62.41,62.51,10738.0,52.273,52.2897,52.206,52.2897,10738.0
2016-06-30 11:55:00,62.5,62.54,62.41,62.48,15101.0,52.2813,52.3148,52.206,52.2646,15101.0
2016-06-30 12:00:00,62.49,62.6,62.48,62.59,42639.0,52.273,52.365,52.2646,52.3566,42639.0
2016-06-30 12:05:00,62.57,62.57,62.48,62.54,16896.0,52.3399,52.3399,52.2646,52.3148,16896.0
2016-06-30 12:10:00,62.55,62.58,62.49,62.52,22564.0,52.3231,52.3482,52.273,52.2981,22564.0
2016-06-30 12:15:00,62.52,62.67,62.52,62.66,22931.0,52.2981,52.4235,52.2981,52.4152,22931.0
2016-06-30 12:20:00,62.65,62.7,62.62,62.68,25527.0,52.4068,52.4486,52.3817,52.4319,25527.0
2016-06-30 12:25:00,62.66,62.71,62.61,62.69,32641.0,52.4152,52.457,52.3733,52.4403,32641.0
2016-06-30 12:30:00,62.7,62.78,62.69,62.72,18697.0,52.4486,52.5155,52.4403,52.4654,18697.0
2016-06-30 12:35:00,62.72,62.72,62.54,62.59,18163.0,52.4654,52.4654,52.3148,52.3566,18163.0
2016-06-30 12:40:00,62.58,62.58,62.49,62.53,13937.0,52.3482,52.3482,52.273,52.3064,13937.0
2016-06-30 12:45:00,62.51,62.6,62.51,62.56,9408.0,52.2897,52.365,52.2897,52.3315,9408.0
2016-06-30 12:50:00,62.55,62.62,62.48,62.49,17895.0,52.3231,52.3817,52.2646,52.273,17895.0
2016-06-30 12:55:00,62.49,62.56,62.49,62.53,8094.0,52.273,52.3315,52.273,52.3064,8094.0
2016-06-30 13:00:00,62.53,62.54,62.41,62.41,28427.0,52.3064,52.3148,52.206,52.206,28427.0
2016-06-30 13:05:00,62.44,62.44,62.32,62.35,9582.0,52.2311,52.2311,52.1308,52.1558,9582.0
2016-06-30 13:10:00,62.33,62.33,62.18,62.23,15752.0,52.1391,52.1391,52.0136,52.0555,15752.0
2016-06-30 13:15:00,62.25,62.38,62.24,62.33,5429.0,52.0722,52.1809,52.0638,52.1391,5429.0
2016-06-30 13:20:00,62.35,62.37,62.19,62.19,10903.0,52.1558,52.1726,52.022,52.022,10903.0
2016-06-30 13:25:00,62.19,62.23,62.09,62.13,12818.0,52.022,52.0555,51.9384,51.9718,12818.0
2016-06-30 13:30:00,62.12,62.14,62.05,62.13,22598.0,51.9635,51.9802,51.9049,51.9718,22598.0
2016-06-30 13:35:00,62.14,62.3,62.14,62.27,15680.0,51.9802,52.114,51.9802,52.0889,15680.0
2016-06-30 13:40:00,62.28,62.35,62.28,62.34,9721.0,52.0973,52.1558,52.0973,52.1475,9721.0
2016-06-30 13:45:00,62.33,62.33,62.2,62.28,6780.0,52.1391,52.1391,52.0304,52.0973,6780.0
2016-06-30 13:50:00,62.27,62.34,62.25,62.28,6267.0,52.0889,52.1475,52.0722,52.0973,6267.0
2016-06-30 13:55:00,62.27,62.35,62.24,62.33,9613.0,52.0889,52.1558,52.0638,52.1391,9613.0
2016-06-30 14:00:00,62.34,62.42,62.33,62.35,6808.0,52.1475,52.2144,52.1391,52.1558,6808.0
2016-06-30 14:05:00,62.35,62.42,62.32,62.4,6037.0,52.1558,52.2144,52.1308,52.1977,6037.0
2016-06-30 14:10:00,62.41,62.48,62.41,62.43,16494.0,52.206,52.2646,52.206,52.2228,16494.0
2016-06-30 14:15:00,62.46,62.58,62.42,62.53,8500.0,52.2479,52.3482,52.2144,52.3064,8500.0
2016-06-30 14:20:00,62.52,62.6,62.52,62.55,57960.0,52.2981,52.365,52.2981,52.3231,57960.0
2016-06-30 14:25:00,62.55,62.55,62.43,62.45,10889.0,52.3231,52.3231,52.2228,52.2395,10889.0
2016-06-30 14:30:00,62.47,62.5,62.41,62.41,13875.0,52.2562,52.2813,52.206,52.206,13875.0
2016-06-30 14:35:00,62.42,62.49,62.41,62.46,10407.0,52.2144,52.273,52.206,52.2479,10407.0
2016-06-30 14:40:00,62.47,63.1,62.46,62.93,220791.0,52.2562,52.7832,52.2479,52.641,220791.0
2016-06-30 14:45:00,62.91,63.25,62.64,63.23,326242.0,52.6243,52.9087,52.3984,52.892,326242.0
2016-06-30 14:50:00,63.24,63.31,62.85,63.01,122017.0,52.9003,52.9589,52.5741,52.7079,122017.0
2016-06-30 14:55:00,63.03,63.13,62.93,63.07,46978.0,52.7247,52.8083,52.641,52.7581,46978.0
2016-06-30 15:00:00,63.08,63.18,62.96,62.96,38535.0,52.7665,52.8501,52.6661,52.6661,38535.0
2016-06-30 15:05:00,62.96,63.13,62.96,63.09,21952.0,52.6661,52.8083,52.6661,52.7749,21952.0
2016-06-30 15:10:00,63.09,63.1,62.94,63.06,19299.0,52.7749,52.7832,52.6494,52.7498,19299.0
2016-06-30 15:15:00,63.05,63.07,62.88,62.95,35489.0,52.7414,52.7581,52.5992,52.6577,35489.0
2016-06-30 15:20:00,62.93,63.07,62.9,63.03,31139.0,52.641,52.7581,52.6159,52.7247,31139.0
2016-06-30 15:25:00,63.03,63.24,63.02,63.22,36937.0,52.7247,52.9003,52.7163,52.8836,36937.0
2016-06-30 15:30:00,63.21,63.23,63.1,63.15,40174.0,52.8752,52.892,52.7832,52.825,40174.0
2016-06-30 15:35:00,63.16,63.2,63.06,63.14,47852.0,52.8334,52.8669,52.7498,52.8167,47852.0
2016-06-30 15:40:00,63.15,63.15,62.98,62.99,35268.0,52.825,52.825,52.6828,52.6912,35268.0
2016-06-30 15:45:00,62.96,62.99,62.9,62.9,48318.0,52.6661,52.6912,52.6159,52.6159,48318.0
2016-06-30 15:50:00,62.9,63.07,62.9,63.07,66337.0,52.6159,52.7581,52.6159,52.7581,66337.0
2016-06-30 15:55:00,63.06,63.29,63.03,63.28,161756.0,52.7498,52.9422,52.7247,52.9338,161756.0
2016-07-01 09:30:00,62.48,62.65,61.87,62.1,112869.0,52.2646,52.4068,51.7543,51.9467,112869.0
2016-07-01 09:35:00,62.17,62.33,62.02,62.1,32776.0,52.0053,52.1391,51.8798,51.9467,32776.0
2016-07-01 09:40:00,62.13,62.38,62.01,62.27,37962.0,51.9718,52.1809,51.8714,52.0889,37962.0
2016-07-01 09:45:00,62.27,62.29,62.12,62.15,37136.0,52.0889,52.1057,51.9635,51.9885,37136.0
2016-07-01 09:50:00,62.16,62.34,62.13,62.17,54457.0,51.9969,52.1475,51.9718,52.0053,54457.0
2016-07-01 09:55:00,62.16,62.42,61.94,62.35,47181.0,51.9969,52.2144,51.8129,52.1558,47181.0
2016-07-01 10:00:00,62.36,62.61,62.35,62.61,35660.0,52.1642,52.3733,52.1558,52.3733,35660.0
2016-07-01 10:05:00,62.59,62.75,62.45,62.67,25734.0,52.3566,52.4904,52.2395,52.4235,25734.0
2016-07-01 10:10:00,62.7,62.82,62.59,62.59,19454.0,52.4486,52.549,52.3566,52.3566,19454.0
2016-07-01 10:15:00,62.59,62.76,62.57,62.66,17700.0,52.3566,52.4988,52.3399,52.4152,17700.0
2016-07-01 10:20:00,62.69,62.9,62.69,62.87,24651.0,52.4403,52.6159,52.4403,52.5908,24651.0
2016-07-01 10:25:00,62.81,62.89,62.75,62.77,19195.0,52.5406,52.6076,52.4904,52.5072,19195.0
2016-07-01 10:30:00,62.8,62.8,62.55,62.66,16185.0,52.5323,52.5323,52.3231,52.4152,16185.0
2016-07-01 10:35:00,62.64,62.84,62.64,62.8,19749.0,52.3984,52.5657,52.3984,52.5323,19749.0
2016-07-01 10:40:00,62.81,62.92,62.79,62.85,19973.0,52.5406,52.6327,52.5239,52.5741,19973.0
2016-07-01 10:45:00,62.87,63.01,62.87,62.87,32363.0,52.5908,52.7079,52.5908,52.5908,32363.0
2016-07-01 10:50:00,62.9,63.07,62.9,62.95,19906.0,52.6159,52.7581,52.6159,52.6577,19906.0
2016-07-01 10:55:00,62.95,63.04,62.94,62.99,12480.0,52.6577,52.733,52.6494,52.6912,12480.0
2016-07-01 11:00:00,62.98,63.2,62.97,63.15,22154.0,52.6828,52.8669,52.6745,52.825,22154.0
2016-07-01 11:05:00,63.16,63.22,63.12,63.14,17033.0,52.8334,52.8836,52.8,52.8167,17033.0
2016-07-01 11:10:00,63.12,63.15,63.03,63.1,16633.0,52.8,52.825,52.7247,52.7832,16633.0
2016-07-01 11:15:00,63.12,63.19,63.05,63.09,17598.0,52.8,52.8585,52.7414,52.7749,17598.0
2016-07-01 11:20:00,63.1,63.1,62.84,62.85,25265.0,52.7832,52.7832,52.5657,52.5741,25265.0
2016-07-01 11:25:00,62.86,62.94,62.82,62.91,20865.0,52.5825,52.6494,52.549,52.6243,20865.0
2016-07-01 11:30:00,62.91,62.91,62.82,62.88,8390.0,52.6243,52.6243,52.549,52.5992,8390.0
2016-07-01 11:35:00,62.85,62.92,62.81,62.88,13754.0,52.5741,52.6327,52.5406,52.5992,13754.0
2016-07-01 11:40:00,62.88,62.93,62.83,62.87,9318.0,52.5992,52.641,52.5574,52.5908,9318.0
2016-07-01 11:45:00,62.9,62.99,62.88,62.99,10457.0,52.6159,52.6912,52.5992,52.6912,10457.0
2016-07-01 11:50:00,62.99,63.05,62.95,63.04,6679.0,52.6912,52.7414,52.6577,52.733,6679.0
2016-07-01 11:55:00,63.06,63.11,63.01,63.04,13745.0,52.7498,52.7916,52.7079,52.733,13745.0
2016-07-01 12:00:00,63.04,63.1,62.91,62.92,17939.0,52.733,52.7832,52.6243,52.6327,17939.0
2016-07-01 12:05:00,62.92,63.01,62.92,62.94,8800.0,52.6327,52.7079,52.6327,52.6494,8800.0
2016-07-01 12:10:00,62.96,63.0,62.93,62.97,8527.0,52.6661,52.6996,52.641,52.6745,8527.0
2016-07-01 12:15:00,62.97,63.02,62.96,62.98,5500.0,52.6745,52.7163,52.6661,52.6828,5500.0
2016-07-01 12:20:00,62.99,63.09,62.99,63.0,11570.0,52.6912,52.7749,52.6912,52.6996,11570.0
2016-07-01 12:25:00,62.99,63.04,62.95,63.03,8226.0,52.6912,52.733,52.6577,52.7247,8226.0
2016-07-01 12:30:00,63.02,63.03,62.92,62.93,8423.0,52.7163,52.7247,52.6327,52.641,8423.0
2016-07-01 12:35:00,62.93,62.97,62.91,62.91,5500.0,52.641,52.6745,52.6243,52.6243,5500.0
2016-07-01 12:40:00,62.92,62.99,62.91,62.98,8300.0,52.6327,52.6912,52.6243,52.6828,8300.0
2016-07-01 12:45:00,62.98,62.98,62.79,62.81,22338.0,52.6828,52.6828,52.5239,52.5406,22338.0
2016-07-01 12:50:00,62.8,62.8,62.68,62.69,18175.0,52.5323,52.5323,52.4319,52.4403,18175.0
2016-07-01 12:55:00,62.69,62.82,62.65,62.8,15897.0,52.4403,52.549,52.4068,52.5323,15897.0
2016-07-01 13:00:00,62.81,62.83,62.79,62.82,7172.0,52.5406,52.5574,52.5239,52.549,7172.0
2016-07-01 13:05:00,62.82,62.85,62.74,62.77,6904.0,52.549,52.5741,52.4821,52.5072,6904.0
2016-07-01 13:10:00,62.78,62.85,62.75,62.85,14514.0,52.5155,52.5741,52.4904,52.5741,14514.0
2016-07-01 13:15:00,62.87,62.9,62.83,62.89,8126.0,52.5908,52.6159,52.5574,52.6076,8126.0
2016-07-01 13:20:00,62.9,62.9,62.83,62.83,8288.0,52.6159,52.6159,52.5574,52.5574,8288.0
2016-07-01 13:25:00,62.85,62.88,62.8,62.8,9137.0,52.5741,52.5992,52.5323,52.5323,9137.0
2016-07-01 13:30:00,62.79,62.81,62.71,62.81,8222.0,52.5239,52.5406,52.457,52.5406,8222.0
2016-07-01 13:35:00,62.81,62.81,62.72,62.76,6828.0,52.5406,52.5406,52.4654,52.4988,6828.0
2016-07-01 13:40:00,62.78,62.89,62.77,62.83,4600.0,52.5155,52.6076,52.5072,52.5574,4600.0
2016-07-01 13:45:00,62.83,62.9,62.78,62.9,7577.0,52.5574,52.6159,52.5155,52.6159,7577.0
2016-07-01 13:50:00,62.91,62.91,62.83,62.86,4340.0,52.6243,52.6243,52.5574,52.5825,4340.0
2016-07-01 13:55:00,62.87,62.9,62.83,62.85,15418.0,52.5908,52.6159,52.5574,52.5741,15418.0
2016-07-01 14:00:00,62.86,62.88,62.8,62.83,9333.0,52.5825,52.5992,52.5323,52.5574,9333.0
2016-07-01 14:05:00,62.82,62.82,62.74,62.8,19591.0,52.549,52.549,52.4821,52.5323,19591.0
2016-07-01 14:10:00,62.8,62.86,62.74,62.79,8269.0,52.5323,52.5825,52.4821,52.5239,8269.0
2016-07-01 14:15:00,62.79,62.8,62.72,62.8,3850.0,52.5239,52.5323,52.4654,52.5323,3850.0
2016-07-01 14:20:00,62.81,62.85,62.79,62.83,6098.0,52.5406,52.5741,52.5239,52.5574,6098.0
2016-07-01 14:25:00,62.85,62.88,62.75,62.75,28654.0,52.5741,52.5992,52.4904,52.4904,28654.0
2016-07-01 14:30:00,62.74,62.77,62.68,62.7,25670.0,52.4821,52.5072,52.4319,52.4486,25670.0
2016-07-01 14:35:00,62.69,62.75,62.68,62.71,25541.0,52.4403,52.4904,52.4319,52.457,25541.0
2016-07-01 14:40:00,62.7,62.72,62.63,62.65,6050.0,52.4486,52.4654,52.3901,52.4068,6050.0
2016-07-01 14:45:00,62.65,62.66,62.61,62.64,10892.0,52.4068,52.4152,52.3733,52.3984,10892.0
2016-07-01 14:50:00,62.65,62.73,62.65,62.71,6485.0,52.4068,52.4737,52.4068,52.457,6485.0
2016-07-01 14:55:00,62.71,62.76,62.66,62.75,12713.0,52.457,52.4988,52.4152,52.4904,12713.0
2016-07-01 15:00:00,62.74,62.77,62.71,62.75,36885.0,52.4821,52.5072,52.457,52.4904,36885.0
2016-07-01 15:05:00,62.75,62.82,62.75,62.77,78962.0,52.4904,52.549,52.4904,52.5072,78962.0
2016-07-01 15:10:00,62.77,62.81,62.75,62.75,23475.0,52.5072,52.5406,52.4904,52.4904,23475.0
2016-07-01 15:15:00,62.75,62.79,62.7,62.75,13624.0,52.4904,52.5239,52.4486,52.4904,13624.0
2016-07-01 15:20:00,62.74,62.77,62.56,62.56,57250.0,52.4821,52.5072,52.3315,52.3315,57250.0
2016-07-01 15:25:00,62.57,62.6,62.49,62.59,28161.0,52.3399,52.365,52.273,52.3566,28161.0
2016-07-01 15:30:00,62.59,62.71,62.56,62.66,26302.0,52.3566,52.457,52.3315,52.4152,26302.0
2016-07-01 15:35:00,62.64,62.66,62.46,62.52,38906.0,52.3984,52.4152,52.2479,52.2981,38906.0
2016-07-01 15:40:00,62.53,62.62,62.52,62.56,40514.0,52.3064,52.3817,52.2981,52.3315,40514.0
2016-07-01 15:45:00,62.59,62.6,62.54,62.57,33805.0,52.3566,52.365,52.3148,52.3399,33805.0
2016-07-01 15:50:00,62.57,62.66,62.57,62.64,59165.0,52.3399,52.4152,52.3399,52.3984,59165.0
2016-07-01 15:55:00,62.65,62.73,62.57,62.59,130628.0,52.4068,52.4737,52.3399,52.3566,130628.0
2016-07-05 09:30:00,60.67,60.74,59.77,60.15,157765.0,50.7505,50.8091,49.9977,50.3155,157765.0
2016-07-05 09:35:00,60.15,60.27,59.5,59.7,130228.0,50.3155,50.4159,49.7718,49.9391,130228.0
2016-07-05 09:40:00,59.66,59.8,59.3,59.44,76567.0,49.9057,50.0228,49.6045,49.7216,76567.0
2016-07-05 09:45:00,59.44,59.61,59.32,59.5,163380.0,49.7216,49.8638,49.6213,49.7718,163380.0
2016-07-05 09:50:00,59.51,59.82,59.46,59.6,57111.0,49.7802,50.0395,49.7384,49.8555,57111.0
2016-07-05 09:55:00,59.58,59.63,59.32,59.38,62365.0,49.8387,49.8806,49.6213,49.6714,62365.0
2016-07-05 10:00:00,59.36,59.51,59.25,59.29,55138.0,49.6547,49.7802,49.5627,49.5962,55138.0
2016-07-05 10:05:00,59.29,59.3,59.05,59.05,56491.0,49.5962,49.6045,49.3954,49.3954,56491.0
2016-07-05 10:10:00,59.07,59.14,58.95,59.1,56170.0,49.4121,49.4707,49.3117,49.4372,56170.0
2016-07-05 10:15:00,59.1,59.13,58.96,59.0,39532.0,49.4372,49.4623,49.3201,49.3536,39532.0
2016-07-05 10:20:00,58.98,59.32,58.93,59.21,33183.0,49.3368,49.6213,49.295,49.5292,33183.0
2016-07-05 10:25:00,59.19,59.38,59.13,59.38,33884.0,49.5125,49.6714,49.4623,49.6714,33884.0
2016-07-05 10:30:00,59.38,59.56,59.35,59.56,54995.0,49.6714,49.822,49.6463,49.822,54995.0
2016-07-05 10:35:00,59.54,59.67,59.53,59.58,33970.0,49.8053,49.914,49.7969,49.8387,33970.0
2016-07-05 10:40:00,59.57,59.63,59.39,59.39,58234.0,49.8304,49.8806,49.6798,49.6798,58234.0
2016-07-05 10:45:00,59.37,59.39,59.09,59.09,34646.0,49.6631,49.6798,49.4289,49.4289,34646.0
2016-07-05 10:50:00,59.08,59.09,58.93,58.95,32517.0,49.4205,49.4289,49.295,49.3117,32517.0
2016-07-05 10:55:00,58.96,59.03,58.88,58.93,31664.0,49.3201,49.3787,49.2532,49.295,31664.0
2016-07-05 11:00:00,58.92,58.94,58.81,58.84,24655.0,49.2866,49.3034,49.1946,49.2197,24655.0
2016-07-05 11:05:00,58.83,58.85,58.69,58.75,68045.0,49.2114,49.2281,49.0943,49.1444,68045.0
2016-07-05 11:10:00,58.73,58.73,58.56,58.62,42790.0,49.1277,49.1277,48.9855,49.0357,42790.0
2016-07-05 11:15:00,58.62,58.94,58.62,58.91,52332.0,49.0357,49.3034,49.0357,49.2783,52332.0
2016-07-05 11:20:00,58.9,58.91,58.75,58.88,16230.0,49.2699,49.2783,49.1444,49.2532,16230.0
2016-07-05 11:25:00,58.9,58.9,58.62,58.63,21535.0,49.2699,49.2699,49.0357,49.0441,21535.0
2016-07-05 11:30:00,58.61,58.64,58.53,58.59,39162.0,49.0273,49.0524,48.9604,49.0106,39162.0
2016-07-05 11:35:00,58.59,58.61,58.53,58.59,19625.0,49.0106,49.0273,48.9604,49.0106,19625.0
2016-07-05 11:40:00,58.59,58.6,58.48,58.52,24287.0,49.0106,49.019,48.9186,48.952,24287.0
2016-07-05 11:45:00,58.48,58.6,58.47,58.53,20934.0,48.9186,49.019,48.9102,48.9604,20934.0
2016-07-05 11:50:00,58.53,58.67,58.53,58.58,18780.0,48.9604,49.0775,48.9604,49.0022,18780.0
2016-07-05 11:55:00,58.57,58.69,58.53,58.65,21311.0,48.9939,49.0943,48.9604,49.0608,21311.0
2016-07-05 12:00:00,58.66,58.72,58.64,58.72,15874.0,49.0692,49.1193,49.0524,49.1193,15874.0
2016-07-05 12:05:00,58.71,58.71,58.63,58.63,12917.0,49.111,49.111,49.0441,49.0441,12917.0
2016-07-05 12:10:00,58.62,58.65,58.58,58.61,18994.0,49.0357,49.0608,49.0022,49.0273,18994.0
2016-07-05 12:15:00,58.6,58.7,58.59,58.7,15600.0,49.019,49.1026,49.0106,49.1026,15600.0
2016-07-05 12:20:00,58.69,58.72,58.64,58.7,10805.0,49.0943,49.1193,49.0524,49.1026,10805.0
2016-07-05 12:25:00,58.71,58.89,58.71,58.89,21980.0,49.111,49.2616,49.111,49.2616,21980.0
2016-07-05 12:30:00,58.86,58.88,58.75,58.8,18744.0,49.2365,49.2532,49.1444,49.1863,18744.0
2016-07-05 12:35:00,58.81,58.82,58.68,58.71,9583.0,49.1946,49.203,49.0859,49.111,9583.0
2016-07-05 12:40:00,58.74,58.74,58.62,58.62,17466.0,49.1361,49.1361,49.0357,49.0357,17466.0
2016-07-05 12:45:00,58.63,58.68,58.61,58.63,15814.0,49.0441,49.0859,49.0273,49.0441,15814.0
2016-07-05 12:50:00,58.63,58.64,58.58,58.62,23520.0,49.0441,49.0524,49.0022,49.0357,23520.0
2016-07-05 12:55:00,58.6,58.69,58.57,58.63,12715.0,49.019,49.0943,48.9939,49.0441,12715.0
2016-07-05 13:00:00,58.62,58.67,58.62,58.64,9653.0,49.0357,49.0775,49.0357,49.0524,9653.0
2016-07-05 13:05:00,58.64,58.7,58.6,58.62,8000.0,49.0524,49.1026,49.019,49.0357,8000.0
2016-07-05 13:10:00,58.64,58.69,58.57,58.59,14129.0,49.0524,49.0943,48.9939,49.0106,14129.0
2016-07-05 13:15:00,58.58,58.58,58.47,58.47,21132.0,49.0022,49.0022,48.9102,48.9102,21132.0
2016-07-05 13:20:00,58.47,58.5,58.44,58.46,25417.0,48.9102,48.9353,48.8851,48.9019,25417.0
2016-07-05 13:25:00,58.45,58.45,58.28,58.3,33545.0,48.8935,48.8935,48.7513,48.768,33545.0
2016-07-05 13:30:00,58.29,58.34,58.22,58.31,77736.0,48.7597,48.8015,48.7011,48.7764,77736.0
2016-07-05 13:35:00,58.3,58.32,58.23,58.24,38349.0,48.768,48.7847,48.7095,48.7178,38349.0
2016-07-05 13:40:00,58.24,58.25,58.12,58.13,36335.0,48.7178,48.7262,48.6174,48.6258,36335.0
2016-07-05 13:45:00,58.12,58.19,58.08,58.19,29349.0,48.6174,48.676,48.584,48.676,29349.0
2016-07-05 13:50:00,58.19,58.21,58.14,58.17,31996.0,48.676,48.6927,48.6342,48.6593,31996.0
2016-07-05 13:55:00,58.17,58.36,58.17,58.34,24436.0,48.6593,48.8182,48.6593,48.8015,24436.0
2016-07-05 14:00:00,58.33,58.41,58.3,58.39,22586.0,48.7931,48.86,48.768,48.8433,22586.0
2016-07-05 14:05:00,58.4,58.48,58.38,58.42,19024.0,48.8517,48.9186,48.8349,48.8684,19024.0
2016-07-05 14:10:00,58.41,58.57,58.41,58.57,35993.0,48.86,48.9939,48.86,48.9939,35993.0
2016-07-05 14:15:00,58.57,58.72,58.56,58.67,40416.0,48.9939,49.1193,48.9855,49.0775,40416.0
2016-07-05 14:20:00,58.69,58.73,58.63,58.64,44421.0,49.0943,49.1277,49.0441,49.0524,44421.0
2016-07-05 14:25:00,58.63,58.63,58.48,58.53,31153.0,49.0441,49.0441,48.9186,48.9604,31153.0
2016-07-05 14:30:00,58.53,58.59,58.48,58.59,16934.0,48.9604,49.0106,48.9186,49.0106,16934.0
2016-07-05 14:35:00,58.6,58.6,58.47,58.5,25252.0,49.019,49.019,48.9102,48.9353,25252.0
2016-07-05 14:40:00,58.52,58.55,58.41,58.45,17100.0,48.952,48.9771,48.86,48.8935,17100.0
2016-07-05 14:45:00,58.46,58.51,58.35,58.37,22026.0,48.9019,48.9437,48.8098,48.8266,22026.0
2016-07-05 14:50:00,58.39,58.45,58.32,58.45,23900.0,48.8433,48.8935,48.7847,48.8935,23900.0
2016-07-05 14:55:00,58.44,58.55,58.41,58.55,20941.0,48.8851,48.9771,48.86,48.9771,20941.0
2016-07-05 15:00:00,58.53,58.64,58.48,58.64,12839.0,48.9604,49.0524,48.9186,49.0524,12839.0
2016-07-05 15:05:00,58.64,58.65,58.59,58.64,26058.0,49.0524,49.0608,49.0106,49.0524,26058.0
2016-07-05 15:10:00,58.64,58.65,58.56,58.56,35113.0,49.0524,49.0608,48.9855,48.9855,35113.0
2016-07-05 15:15:00,58.56,58.7,58.56,58.68,32350.0,48.9855,49.1026,48.9855,49.0859,32350.0
2016-07-05 15:20:00,58.68,58.69,58.63,58.69,31376.0,49.0859,49.0943,49.0441,49.0943,31376.0
2016-07-05 15:25:00,58.68,58.69,58.6,58.61,52722.0,49.0859,49.0943,49.019,49.0273,52722.0
2016-07-05 15:30:00,58.61,58.83,58.61,58.81,57193.0,49.0273,49.2114,49.0273,49.1946,57193.0
2016-07-05 15:35:00,58.81,58.9,58.8,58.81,43610.0,49.1946,49.2699,49.1863,49.1946,43610.0
2016-07-05 15:40:00,58.82,58.97,58.81,58.96,58493.0,49.203,49.3285,49.1946,49.3201,58493.0
2016-07-05 15:45:00,58.96,59.02,58.89,58.95,71424.0,49.3201,49.3703,49.2616,49.3117,71424.0
2016-07-05 15:50:00,58.95,58.96,58.82,58.89,84999.0,49.3117,49.3201,49.203,49.2616,84999.0
2016-07-05 15:55:00,58.88,58.89,58.8,58.82,123399.0,49.2532,49.2616,49.1863,49.203,123399.0
2016-07-06 09:30:00,58.25,58.29,57.25,57.45,142765.0,48.7262,48.7597,47.8897,48.057,142765.0
2016-07-06 09:35:00,57.49,57.8,57.35,57.69,66340.0,48.0905,48.3498,47.9733,48.2578,66340.0
2016-07-06 09:40:00,57.68,57.69,57.21,57.21,55987.0,48.2494,48.2578,47.8562,47.8562,55987.0
2016-07-06 09:45:00,57.2,57.79,57.19,57.75,80407.0,47.8479,48.3414,47.8395,48.3079,80407.0
2016-07-06 09:50:00,57.8,58.23,57.65,58.23,184229.0,48.3498,48.7095,48.2243,48.7095,184229.0
2016-07-06 09:55:00,58.28,58.82,58.26,58.67,55457.0,48.7513,49.203,48.7346,49.0775,55457.0
2016-07-06 10:00:00,58.68,59.0,58.53,58.57,73926.0,49.0859,49.3536,48.9604,48.9939,73926.0
2016-07-06 10:05:00,58.58,58.58,58.18,58.26,65121.0,49.0022,49.0022,48.6676,48.7346,65121.0
2016-07-06 10:10:00,58.29,58.43,58.14,58.29,52762.0,48.7597,48.8768,48.6342,48.7597,52762.0
2016-07-06 10:15:00,58.25,58.4,58.06,58.12,34150.0,48.7262,48.8517,48.5673,48.6174,34150.0
2016-07-06 10:20:00,58.14,58.22,57.98,57.98,44859.0,48.6342,48.7011,48.5003,48.5003,44859.0
2016-07-06 10:25:00,57.98,58.03,57.87,57.93,55075.0,48.5003,48.5422,48.4083,48.4585,55075.0
2016-07-06 10:30:00,57.95,58.02,57.88,57.98,37772.0,48.4752,48.5338,48.4167,48.5003,37772.0
2016-07-06 10:35:00,57.99,58.22,57.92,58.18,49210.0,48.5087,48.7011,48.4501,48.6676,49210.0
2016-07-06 10:40:00,58.2,58.22,58.09,58.16,25800.0,48.6844,48.7011,48.5924,48.6509,25800.0
2016-07-06 10:45:00,58.15,58.23,58.07,58.2,29372.0,48.6425,48.7095,48.5756,48.6844,29372.0
2016-07-06 10:50:00,58.21,58.58,58.16,58.58,47468.0,48.6927,49.0022,48.6509,49.0022,47468.0
2016-07-06 10:55:00,58.61,58.71,58.54,58.58,36280.0,49.0273,49.111,48.9688,49.0022,36280.0
2016-07-06 11:00:00,58.6,58.76,58.59,58.68,24325.0,49.019,49.1528,49.0106,49.0859,24325.0
2016-07-06 11:05:00,58.7,58.95,58.68,58.95,45047.0,49.1026,49.3117,49.0859,49.3117,45047.0
2016-07-06 11:10:00,58.95,59.08,58.91,58.96,66799.0,49.3117,49.4205,49.2783,49.3201,66799.0
2016-07-06 11:15:00,58.96,59.05,58.94,58.98,29526.0,49.3201,49.3954,49.3034,49.3368,29526.0
2016-07-06 11:20:00,59.0,59.02,58.7,58.83,46344.0,49.3536,49.3703,49.1026,49.2114,46344.0
2016-07-06 11:25:00,58.8,58.9,58.74,58.74,18578.0,49.1863,49.2699,49.1361,49.1361,18578.0
2016-07-06 11:30:00,58.75,58.96,58.75,58.77,23057.0,49.1444,49.3201,49.1444,49.1612,23057.0
2016-07-06 11:35:00,58.77,58.86,58.76,58.84,16904.0,49.1612,49.2365,49.1528,49.2197,16904.0
2016-07-06 11:40:00,58.83,58.84,58.63,58.68,22748.0,49.2114,49.2197,49.0441,49.0859,22748.0
2016-07-06 11:45:00,58.66,58.69,58.59,58.6,30000.0,49.0692,49.0943,49.0106,49.019,30000.0
2016-07-06 11:50:00,58.58,58.74,58.48,58.7,48656.0,49.0022,49.1361,48.9186,49.1026,48656.0
2016-07-06 11:55:00,58.74,58.91,58.72,58.87,23606.0,49.1361,49.2783,49.1193,49.2448,23606.0
2016-07-06 12:00:00,58.88,59.26,58.88,59.19,52392.0,49.2532,49.5711,49.2532,49.5125,52392.0
2016-07-06 12:05:00,59.19,59.25,59.1,59.1,34194.0,49.5125,49.5627,49.4372,49.4372,34194.0
2016-07-06 12:10:00,59.1,59.11,58.95,58.96,40775.0,49.4372,49.4456,49.3117,49.3201,40775.0
2016-07-06 12:15:00,58.98,59.02,58.95,58.99,27463.0,49.3368,49.3703,49.3117,49.3452,27463.0
2016-07-06 12:20:00,59.01,59.04,58.92,58.96,25519.0,49.3619,49.387,49.2866,49.3201,25519.0
2016-07-06 12:25:00,58.98,59.0,58.92,58.93,22467.0,49.3368,49.3536,49.2866,49.295,22467.0
2016-07-06 12:30:00,58.94,59.0,58.87,58.97,26400.0,49.3034,49.3536,49.2448,49.3285,26400.0
2016-07-06 12:35:00,58.97,59.01,58.85,58.96,21657.0,49.3285,49.3619,49.2281,49.3201,21657.0
2016-07-06 12:40:00,58.99,59.03,58.95,58.98,19759.0,49.3452,49.3787,49.3117,49.3368,19759.0
2016-07-06 12:45:00,58.97,58.98,58.77,58.77,24151.0,49.3285,49.3368,49.1612,49.1612,24151.0
2016-07-06 12:50:00,58.79,58.91,58.75,58.88,33402.0,49.1779,49.2783,49.1444,49.2532,33402.0
2016-07-06 12:55:00,58.89,58.93,58.82,58.88,33805.0,49.2616,49.295,49.203,49.2532,33805.0
2016-07-06 13:00:00,58.89,59.02,58.87,58.98,33806.0,49.2616,49.3703,49.2448,49.3368,33806.0
2016-07-06 13:05:00,58.99,59.05,58.97,59.01,34133.0,49.3452,49.3954,49.3285,49.3619,34133.0
2016-07-06 13:10:00,59.0,59.13,58.99,59.06,35211.0,49.3536,49.4623,49.3452,49.4038,35211.0
2016-07-06 13:15:00,59.07,59.08,58.96,59.01,27792.0,49.4121,49.4205,49.3201,49.3619,27792.0
2016-07-06 13:20:00,59.0,59.04,58.89,58.89,22267.0,49.3536,49.387,49.2616,49.2616,22267.0
2016-07-06 13:25:00,58.87,58.98,58.81,58.97,13423.0,49.2448,49.3368,49.1946,49.3285,13423.0
2016-07-06 13:30:00,59.0,59.01,58.86,58.93,18110.0,49.3536,49.3619,49.2365,49.295,18110.0
2016-07-06 13:35:00,58.94,59.01,58.89,58.98,19097.0,49.3034,49.3619,49.2616,49.3368,19097.0
2016-07-06 13:40:00,58.99,59.06,58.98,58.99,16892.0,49.3452,49.4038,49.3368,49.3452,16892.0
2016-07-06 13:45:00,59.0,59.0,58.89,58.97,13754.0,49.3536,49.3536,49.2616,49.3285,13754.0
2016-07-06 13:50:00,58.97,59.09,58.96,59.02,19528.0,49.3285,49.4289,49.3201,49.3703,19528.0
2016-07-06 13:55:00,59.02,59.06,59.0,59.03,12998.0,49.3703,49.4038,49.3536,49.3787,12998.0
2016-07-06 14:00:00,59.03,59.04,58.83,58.95,22377.0,49.3787,49.387,49.2114,49.3117,22377.0
2016-07-06 14:05:00,58.98,59.08,58.91,59.06,16374.0,49.3368,49.4205,49.2783,49.4038,16374.0
2016-07-06 14:10:00,59.1,59.11,58.85,58.88,18525.0,49.4372,49.4456,49.2281,49.2532,18525.0
2016-07-06 14:15:00,58.89,59.03,58.79,59.03,15345.0,49.2616,49.3787,49.1779,49.3787,15345.0
2016-07-06 14:20:00,59.04,59.04,58.95,58.98,16952.0,49.387,49.387,49.3117,49.3368,16952.0
2016-07-06 14:25:00,58.92,59.02,58.89,58.94,14540.0,49.2866,49.3703,49.2616,49.3034,14540.0
2016-07-06 14:30:00,58.93,59.0,58.91,58.94,13093.0,49.295,49.3536,49.2783,49.3034,13093.0
2016-07-06 14:35:00,58.96,59.07,58.95,59.05,20025.0,49.3201,49.4121,49.3117,49.3954,20025.0
2016-07-06 14:40:00,59.05,59.11,59.05,59.08,19078.0,49.3954,49.4456,49.3954,49.4205,19078.0
2016-07-06 14:45:00,59.1,59.1,59.04,59.07,25454.0,49.4372,49.4372,49.387,49.4121,25454.0
2016-07-06 14:50:00,59.07,59.13,59.05,59.09,49723.0,49.4121,49.4623,49.3954,49.4289,49723.0
2016-07-06 14:55:00,59.09,59.12,59.05,59.08,36475.0,49.4289,49.4539,49.3954,49.4205,36475.0
2016-07-06 15:00:00,59.08,59.12,59.07,59.09,16497.0,49.4205,49.4539,49.4121,49.4289,16497.0
2016-07-06 15:05:00,59.09,59.14,59.06,59.11,21294.0,49.4289,49.4707,49.4038,49.4456,21294.0
2016-07-06 15:10:00,59.11,59.12,59.06,59.07,26324.0,49.4456,49.4539,49.4038,49.4121,26324.0
2016-07-06 15:15:00,59.07,59.13,59.06,59.1,19029.0,49.4121,49.4623,49.4038,49.4372,19029.0
2016-07-06 15:20:00,59.09,59.1,58.92,58.92,34957.0,49.4289,49.4372,49.2866,49.2866,34957.0
2016-07-06 15:25:00,58.92,59.03,58.89,59.02,42128.0,49.2866,49.3787,49.2616,49.3703,42128.0
2016-07-06 15:30:00,59.0,59.08,59.0,59.02,45355.0,49.3536,49.4205,49.3536,49.3703,45355.0
2016-07-06 15:35:00,59.02,59.09,59.01,59.05,43987.0,49.3703,49.4289,49.3619,49.3954,43987.0
2016-07-06 15:40:00,59.05,59.09,59.03,59.09,65267.0,49.3954,49.4289,49.3787,49.4289,65267.0
2016-07-06 15:45:00,59.08,59.08,59.03,59.03,39073.0,49.4205,49.4205,49.3787,49.3787,39073.0
2016-07-06 15:50:00,59.03,59.06,58.94,59.05,82635.0,49.3787,49.4038,49.3034,49.3954,82635.0
2016-07-06 15:55:00,59.05,59.17,59.04,59.16,231293.0,49.3954,49.4958,49.387,49.4874,231293.0
2016-07-07 09:30:00,59.39,60.21,59.34,59.97,96440.0,49.6798,50.3657,49.638,50.165,96440.0
2016-07-07 09:35:00,60.02,60.19,59.95,60.08,43800.0,50.2068,50.349,50.1482,50.257,43800.0
2016-07-07 09:40:00,60.04,60.34,60.0,60.22,61517.0,50.2235,50.4745,50.1901,50.3741,61517.0
2016-07-07 09:45:00,60.23,60.46,60.14,60.44,44940.0,50.3825,50.5749,50.3072,50.5581,44940.0
2016-07-07 09:50:00,60.44,60.82,60.41,60.67,51314.0,50.5581,50.876,50.533,50.7505,51314.0
2016-07-07 09:55:00,60.7,60.77,60.6,60.77,106723.0,50.7756,50.8342,50.692,50.8342,106723.0
2016-07-07 10:00:00,60.75,60.78,60.56,60.67,49255.0,50.8174,50.8425,50.6585,50.7505,49255.0
2016-07-07 10:05:00,60.65,60.77,60.61,60.71,19170.0,50.7338,50.8342,50.7003,50.784,19170.0
2016-07-07 10:10:00,60.7,60.73,60.64,60.72,56703.0,50.7756,50.8007,50.7254,50.7924,56703.0
2016-07-07 10:15:00,60.74,61.07,60.73,61.07,50861.0,50.8091,51.0851,50.8007,51.0851,50861.0
2016-07-07 10:20:00,61.05,61.05,60.71,60.87,38903.0,51.0684,51.0684,50.784,50.9178,38903.0
2016-07-07 10:25:00,60.86,60.93,60.8,60.8,28448.0,50.9095,50.968,50.8593,50.8593,28448.0
2016-07-07 10:30:00,60.83,61.02,60.8,61.01,57270.0,50.8844,51.0433,50.8593,51.0349,57270.0
2016-07-07 10:35:00,61.02,61.02,60.9,60.93,17837.0,51.0433,51.0433,50.9429,50.968,17837.0
2016-07-07 10:40:00,60.94,60.95,60.67,60.7,30826.0,50.9764,50.9847,50.7505,50.7756,30826.0
2016-07-07 10:45:00,60.69,60.78,60.55,60.68,28260.0,50.7673,50.8425,50.6501,50.7589,28260.0
2016-07-07 10:50:00,60.69,60.81,60.63,60.79,36422.0,50.7673,50.8676,50.7171,50.8509,36422.0
2016-07-07 10:55:00,60.8,60.81,60.41,60.43,35392.0,50.8593,50.8676,50.533,50.5498,35392.0
2016-07-07 11:00:00,60.4,60.49,60.21,60.27,23789.0,50.5247,50.6,50.3657,50.4159,23789.0
2016-07-07 11:05:00,60.27,60.45,60.22,60.45,28099.0,50.4159,50.5665,50.3741,50.5665,28099.0
2016-07-07 11:10:00,60.43,60.65,60.42,60.59,29921.0,50.5498,50.7338,50.5414,50.6836,29921.0
2016-07-07 11:15:00,60.6,60.76,60.57,60.57,18339.0,50.692,50.8258,50.6669,50.6669,18339.0
2016-07-07 11:20:00,60.57,60.58,60.38,60.42,21941.0,50.6669,50.6752,50.5079,50.5414,21941.0
2016-07-07 11:25:00,60.4,60.58,60.37,60.58,9259.0,50.5247,50.6752,50.4996,50.6752,9259.0
2016-07-07 11:30:00,60.56,60.66,60.5,60.66,18321.0,50.6585,50.7422,50.6083,50.7422,18321.0
2016-07-07 11:35:00,60.66,60.77,60.63,60.7,48320.0,50.7422,50.8342,50.7171,50.7756,48320.0
2016-07-07 11:40:00,60.7,60.75,60.57,60.69,18396.0,50.7756,50.8174,50.6669,50.7673,18396.0
2016-07-07 11:45:00,60.68,60.68,60.37,60.42,36457.0,50.7589,50.7589,50.4996,50.5414,36457.0
2016-07-07 11:50:00,60.43,60.57,60.35,60.55,16760.0,50.5498,50.6669,50.4828,50.6501,16760.0
2016-07-07 11:55:00,60.56,60.61,60.5,60.56,6362.0,50.6585,50.7003,50.6083,50.6585,6362.0
2016-07-07 12:00:00,60.56,60.62,60.51,60.61,16757.0,50.6585,50.7087,50.6167,50.7003,16757.0
2016-07-07 12:05:00,60.62,60.67,60.52,60.59,36471.0,50.7087,50.7505,50.6251,50.6836,36471.0
2016-07-07 12:10:00,60.56,60.85,60.56,60.78,25939.0,50.6585,50.9011,50.6585,50.8425,25939.0
2016-07-07 12:15:00,60.77,60.8,60.72,60.8,9729.0,50.8342,50.8593,50.7924,50.8593,9729.0
2016-07-07 12:20:00,60.81,60.97,60.77,60.78,42406.0,50.8676,51.0015,50.8342,50.8425,42406.0
2016-07-07 12:25:00,60.79,60.84,60.72,60.82,20016.0,50.8509,50.8927,50.7924,50.876,20016.0
2016-07-07 12:30:00,60.83,60.95,60.77,60.95,18516.0,50.8844,50.9847,50.8342,50.9847,18516.0
2016-07-07 12:35:00,60.95,61.03,60.88,60.99,47758.0,50.9847,51.0517,50.9262,51.0182,47758.0
2016-07-07 12:40:00,60.98,61.0,60.91,60.95,17764.0,51.0098,51.0266,50.9513,50.9847,17764.0
2016-07-07 12:45:00,60.96,61.0,60.87,60.92,18593.0,50.9931,51.0266,50.9178,50.9597,18593.0
2016-07-07 12:50:00,60.89,60.89,60.62,60.7,23334.0,50.9346,50.9346,50.7087,50.7756,23334.0
2016-07-07 12:55:00,60.7,60.84,60.7,60.7,23505.0,50.7756,50.8927,50.7756,50.7756,23505.0
2016-07-07 13:00:00,60.7,60.77,60.6,60.71,15459.0,50.7756,50.8342,50.692,50.784,15459.0
2016-07-07 13:05:00,60.71,60.85,60.7,60.84,16215.0,50.784,50.9011,50.7756,50.8927,16215.0
2016-07-07 13:10:00,60.83,60.85,60.63,60.63,38200.0,50.8844,50.9011,50.7171,50.7171,38200.0
2016-07-07 13:15:00,60.64,60.91,60.6,60.91,37767.0,50.7254,50.9513,50.692,50.9513,37767.0
2016-07-07 13:20:00,60.91,60.99,60.87,60.96,18612.0,50.9513,51.0182,50.9178,50.9931,18612.0
2016-07-07 13:25:00,60.96,61.17,60.96,61.14,26498.0,50.9931,51.1688,50.9931,51.1437,26498.0
2016-07-07 13:30:00,61.16,61.2,61.13,61.19,16207.0,51.1604,51.1939,51.1353,51.1855,16207.0
2016-07-07 13:35:00,61.19,61.19,61.06,61.09,11113.0,51.1855,51.1855,51.0768,51.1019,11113.0
2016-07-07 13:40:00,61.1,61.1,60.97,60.98,8310.0,51.1102,51.1102,51.0015,51.0098,8310.0
2016-07-07 13:45:00,60.95,60.99,60.88,60.97,17273.0,50.9847,51.0182,50.9262,51.0015,17273.0
2016-07-07 13:50:00,60.98,60.99,60.86,60.86,19337.0,51.0098,51.0182,50.9095,50.9095,19337.0
2016-07-07 13:55:00,60.87,61.05,60.84,60.95,26657.0,50.9178,51.0684,50.8927,50.9847,26657.0
2016-07-07 14:00:00,60.94,61.05,60.91,61.02,18319.0,50.9764,51.0684,50.9513,51.0433,18319.0
2016-07-07 14:05:00,61.03,61.04,60.74,60.74,18480.0,51.0517,51.06,50.8091,50.8091,18480.0
2016-07-07 14:10:00,60.73,60.73,60.57,60.65,13496.0,50.8007,50.8007,50.6669,50.7338,13496.0
2016-07-07 14:15:00,60.65,60.71,60.6,60.66,18040.0,50.7338,50.784,50.692,50.7422,18040.0
2016-07-07 14:20:00,60.66,60.79,60.61,60.74,14491.0,50.7422,50.8509,50.7003,50.8091,14491.0
2016-07-07 14:25:00,60.73,60.87,60.73,60.83,32587.0,50.8007,50.9178,50.8007,50.8844,32587.0
2016-07-07 14:30:00,60.84,60.85,60.74,60.75,21138.0,50.8927,50.9011,50.8091,50.8174,21138.0
2016-07-07 14:35:00,60.75,60.86,60.75,60.83,33586.0,50.8174,50.9095,50.8174,50.8844,33586.0
2016-07-07 14:40:00,60.81,60.84,60.76,60.81,22173.0,50.8676,50.8927,50.8258,50.8676,22173.0
2016-07-07 14:45:00,60.82,60.89,60.8,60.86,25908.0,50.876,50.9346,50.8593,50.9095,25908.0
2016-07-07 14:50:00,60.86,60.9,60.76,60.89,18308.0,50.9095,50.9429,50.8258,50.9346,18308.0
2016-07-07 14:55:00,60.89,60.95,60.77,60.85,20145.0,50.9346,50.9847,50.8342,50.9011,20145.0
2016-07-07 15:00:00,60.86,60.86,60.74,60.84,13380.0,50.9095,50.9095,50.8091,50.8927,13380.0
2016-07-07 15:05:00,60.85,61.06,60.85,61.06,19278.0,50.9011,51.0768,50.9011,51.0768,19278.0
2016-07-07 15:10:00,61.05,61.09,61.0,61.07,14472.0,51.0684,51.1019,51.0266,51.0851,14472.0
2016-07-07 15:15:00,61.07,61.07,60.96,60.98,16006.0,51.0851,51.0851,50.9931,51.0098,16006.0
2016-07-07 15:20:00,61.02,61.02,60.95,60.95,15014.0,51.0433,51.0433,50.9847,50.9847,15014.0
2016-07-07 15:25:00,60.96,60.98,60.92,60.94,20813.0,50.9931,51.0098,50.9597,50.9764,20813.0
2016-07-07 15:30:00,60.97,61.05,60.91,61.0,24679.0,51.0015,51.0684,50.9513,51.0266,24679.0
2016-07-07 15:35:00,61.01,61.01,60.92,60.99,30984.0,51.0349,51.0349,50.9597,51.0182,30984.0
2016-07-07 15:40:00,60.98,61.05,60.86,60.89,44968.0,51.0098,51.0684,50.9095,50.9346,44968.0
2016-07-07 15:45:00,60.9,60.96,60.77,60.78,75210.0,50.9429,50.9931,50.8342,50.8425,75210.0
2016-07-07 15:50:00,60.8,60.87,60.76,60.82,75611.0,50.8593,50.9178,50.8258,50.876,75611.0
2016-07-07 15:55:00,60.82,60.92,60.81,60.89,78923.0,50.876,50.9597,50.8676,50.9346,78923.0
2016-07-08 09:30:00,61.67,62.12,61.52,61.95,72257.0,51.587,51.9635,51.4616,51.8212,72257.0
2016-07-08 09:35:00,61.98,62.58,61.9,62.58,73202.0,51.8463,52.3482,51.7794,52.3482,73202.0
2016-07-08 09:40:00,62.58,62.76,62.48,62.54,52203.0,52.3482,52.4988,52.2646,52.3148,52203.0
2016-07-08 09:45:00,62.43,62.85,62.43,62.74,34481.0,52.2228,52.5741,52.2228,52.4821,34481.0
2016-07-08 09:50:00,62.76,62.88,62.58,62.62,34215.0,52.4988,52.5992,52.3482,52.3817,34215.0
2016-07-08 09:55:00,62.62,62.71,62.47,62.71,26268.0,52.3817,52.457,52.2562,52.457,26268.0
2016-07-08 10:00:00,62.72,62.86,62.66,62.79,42454.0,52.4654,52.5825,52.4152,52.5239,42454.0
2016-07-08 10:05:00,62.82,62.91,62.54,62.57,26272.0,52.549,52.6243,52.3148,52.3399,26272.0
2016-07-08 10:10:00,62.59,62.62,62.36,62.56,44451.0,52.3566,52.3817,52.1642,52.3315,44451.0
2016-07-08 10:15:00,62.54,62.69,62.47,62.57,53626.0,52.3148,52.4403,52.2562,52.3399,53626.0
2016-07-08 10:20:00,62.56,62.69,62.26,62.68,36618.0,52.3315,52.4403,52.0806,52.4319,36618.0
2016-07-08 10:25:00,62.69,62.69,62.48,62.67,22990.0,52.4403,52.4403,52.2646,52.4235,22990.0
2016-07-08 10:30:00,62.67,62.8,62.53,62.56,20003.0,52.4235,52.5323,52.3064,52.3315,20003.0
2016-07-08 10:35:00,62.56,62.78,62.56,62.7,16705.0,52.3315,52.5155,52.3315,52.4486,16705.0
2016-07-08 10:40:00,62.68,62.79,62.65,62.7,16045.0,52.4319,52.5239,52.4068,52.4486,16045.0
2016-07-08 10:45:00,62.71,62.81,62.63,62.63,20928.0,52.457,52.5406,52.3901,52.3901,20928.0
2016-07-08 10:50:00,62.58,62.75,62.57,62.69,13084.0,52.3482,52.4904,52.3399,52.4403,13084.0
2016-07-08 10:55:00,62.68,62.87,62.68,62.85,17722.0,52.4319,52.5908,52.4319,52.5741,17722.0
2016-07-08 11:00:00,62.86,62.9,62.82,62.9,17122.0,52.5825,52.6159,52.549,52.6159,17122.0
2016-07-08 11:05:00,62.88,62.95,62.67,62.67,21868.0,52.5992,52.6577,52.4235,52.4235,21868.0
2016-07-08 11:10:00,62.68,62.82,62.68,62.71,11806.0,52.4319,52.549,52.4319,52.457,11806.0
2016-07-08 11:15:00,62.71,62.91,62.65,62.91,18554.0,52.457,52.6243,52.4068,52.6243,18554.0
2016-07-08 11:20:00,62.93,63.07,62.88,63.02,36888.0,52.641,52.7581,52.5992,52.7163,36888.0
2016-07-08 11:25:00,63.02,63.15,62.98,63.08,54925.0,52.7163,52.825,52.6828,52.7665,54925.0
2016-07-08 11:30:00,63.09,63.09,62.86,62.87,44141.0,52.7749,52.7749,52.5825,52.5908,44141.0
2016-07-08 11:35:00,62.88,62.96,62.79,62.96,12854.0,52.5992,52.6661,52.5239,52.6661,12854.0
2016-07-08 11:40:00,62.97,63.02,62.92,62.98,14067.0,52.6745,52.7163,52.6327,52.6828,14067.0
2016-07-08 11:45:00,62.97,63.1,62.9,63.09,16333.0,52.6745,52.7832,52.6159,52.7749,16333.0
2016-07-08 11:50:00,63.1,63.1,62.92,63.1,27244.0,52.7832,52.7832,52.6327,52.7832,27244.0
2016-07-08 11:55:00,63.1,63.1,62.96,62.96,10623.0,52.7832,52.7832,52.6661,52.6661,10623.0
2016-07-08 12:00:00,62.95,63.04,62.89,62.95,18570.0,52.6577,52.733,52.6076,52.6577,18570.0
2016-07-08 12:05:00,62.95,63.01,62.93,62.94,16693.0,52.6577,52.7079,52.641,52.6494,16693.0
2016-07-08 12:10:00,62.94,63.0,62.94,62.99,13145.0,52.6494,52.6996,52.6494,52.6912,13145.0
2016-07-08 12:15:00,62.98,63.01,62.95,63.0,17957.0,52.6828,52.7079,52.6577,52.6996,17957.0
2016-07-08 12:20:00,62.99,63.01,62.93,62.95,18563.0,52.6912,52.7079,52.641,52.6577,18563.0
2016-07-08 12:25:00,62.95,62.98,62.87,62.92,20856.0,52.6577,52.6828,52.5908,52.6327,20856.0
2016-07-08 12:30:00,62.96,63.01,62.93,62.94,7900.0,52.6661,52.7079,52.641,52.6494,7900.0
2016-07-08 12:35:00,62.94,63.0,62.87,62.97,15418.0,52.6494,52.6996,52.5908,52.6745,15418.0
2016-07-08 12:40:00,62.97,63.01,62.95,62.95,11682.0,52.6745,52.7079,52.6577,52.6577,11682.0
2016-07-08 12:45:00,62.96,62.97,62.89,62.9,6889.0,52.6661,52.6745,52.6076,52.6159,6889.0
2016-07-08 12:50:00,62.89,62.98,62.85,62.96,6775.0,52.6076,52.6828,52.5741,52.6661,6775.0
2016-07-08 12:55:00,62.95,62.98,62.89,62.89,5950.0,52.6577,52.6828,52.6076,52.6076,5950.0
2016-07-08 13:00:00,62.9,63.02,62.9,63.01,16617.0,52.6159,52.7163,52.6159,52.7079,16617.0
2016-07-08 13:05:00,63.0,63.01,62.94,62.97,11201.0,52.6996,52.7079,52.6494,52.6745,11201.0
2016-07-08 13:10:00,62.96,63.0,62.94,62.94,4500.0,52.6661,52.6996,52.6494,52.6494,4500.0
2016-07-08 13:15:00,62.92,63.0,62.92,62.98,9717.0,52.6327,52.6996,52.6327,52.6828,9717.0
2016-07-08 13:20:00,62.97,62.99,62.94,62.96,10318.0,52.6745,52.6912,52.6494,52.6661,10318.0
2016-07-08 13:25:00,62.96,63.05,62.95,63.04,9219.0,52.6661,52.7414,52.6577,52.733,9219.0
2016-07-08 13:30:00,63.03,63.08,63.02,63.04,11651.0,52.7247,52.7665,52.7163,52.733,11651.0
2016-07-08 13:35:00,63.04,63.08,63.01,63.03,12640.0,52.733,52.7665,52.7079,52.7247,12640.0
2016-07-08 13:40:00,63.03,63.07,62.99,62.99,12751.0,52.7247,52.7581,52.6912,52.6912,12751.0
2016-07-08 13:45:00,62.98,63.07,62.98,63.04,12077.0,52.6828,52.7581,52.6828,52.733,12077.0
2016-07-08 13:50:00,63.04,63.08,63.03,63.04,10939.0,52.733,52.7665,52.7247,52.733,10939.0
2016-07-08 13:55:00,63.04,63.07,63.0,63.06,20348.0,52.733,52.7581,52.6996,52.7498,20348.0
2016-07-08 14:00:00,63.07,63.08,62.95,62.96,13879.0,52.7581,52.7665,52.6577,52.6661,13879.0
2016-07-08 14:05:00,62.97,62.97,62.84,62.86,26231.0,52.6745,52.6745,52.5657,52.5825,26231.0
2016-07-08 14:10:00,62.85,62.92,62.83,62.87,13621.0,52.5741,52.6327,52.5574,52.5908,13621.0
2016-07-08 14:15:00,62.87,62.93,62.84,62.91,14403.0,52.5908,52.641,52.5657,52.6243,14403.0
2016-07-08 14:20:00,62.9,62.91,62.88,62.89,13174.0,52.6159,52.6243,52.5992,52.6076,13174.0
2016-07-08 14:25:00,62.89,62.93,62.89,62.92,10348.0,52.6076,52.641,52.6076,52.6327,10348.0
2016-07-08 14:30:00,62.92,63.03,62.9,63.02,17215.0,52.6327,52.7247,52.6159,52.7163,17215.0
2016-07-08 14:35:00,63.02,63.05,62.93,62.93,21154.0,52.7163,52.7414,52.641,52.641,21154.0
2016-07-08 14:40:00,62.93,63.0,62.93,62.97,9886.0,52.641,52.6996,52.641,52.6745,9886.0
2016-07-08 14:45:00,62.99,63.02,62.94,63.01,8753.0,52.6912,52.7163,52.6494,52.7079,8753.0
2016-07-08 14:50:00,63.02,63.06,62.99,63.02,22247.0,52.7163,52.7498,52.6912,52.7163,22247.0
2016-07-08 14:55:00,63.01,63.04,62.91,62.92,11446.0,52.7079,52.733,52.6243,52.6327,11446.0
2016-07-08 15:00:00,62.92,62.94,62.89,62.91,23509.0,52.6327,52.6494,52.6076,52.6243,23509.0
2016-07-08 15:05:00,62.91,63.02,62.9,63.02,15359.0,52.6243,52.7163,52.6159,52.7163,15359.0
2016-07-08 15:10:00,63.02,63.11,63.0,63.09,28607.0,52.7163,52.7916,52.6996,52.7749,28607.0
2016-07-08 15:15:00,63.1,63.14,63.05,63.05,26117.0,52.7832,52.8167,52.7414,52.7414,26117.0
2016-07-08 15:20:00,63.04,63.06,62.98,63.01,19370.0,52.733,52.7498,52.6828,52.7079,19370.0
2016-07-08 15:25:00,63.0,63.02,62.89,62.91,20878.0,52.6996,52.7163,52.6076,52.6243,20878.0
2016-07-08 15:30:00,62.9,62.94,62.85,62.87,33682.0,52.6159,52.6494,52.5741,52.5908,33682.0
2016-07-08 15:35:00,62.86,62.94,62.77,62.91,36825.0,52.5825,52.6494,52.5072,52.6243,36825.0
2016-07-08 15:40:00,62.91,62.93,62.82,62.83,30754.0,52.6243,52.641,52.549,52.5574,30754.0
2016-07-08 15:45:00,62.82,62.9,62.79,62.88,34382.0,52.549,52.6159,52.5239,52.5992,34382.0
2016-07-08 15:50:00,62.88,62.95,62.87,62.93,38230.0,52.5992,52.6577,52.5908,52.641,38230.0
2016-07-08 15:55:00,62.94,62.96,62.87,62.92,117781.0,52.6494,52.6661,52.5908,52.6327,117781.0
2016-07-11 09:30:00,63.6,64.8,63.6,64.73,107693.0,53.2015,54.2053,53.2015,54.1467,107693.0
2016-07-11 09:35:00,64.71,65.2,64.6,65.08,131435.0,54.13,54.5399,54.038,54.4395,131435.0
2016-07-11 09:40:00,65.08,65.09,64.79,64.86,31070.0,54.4395,54.4479,54.1969,54.2555,31070.0
2016-07-11 09:45:00,64.87,65.02,64.65,64.69,30082.0,54.2638,54.3893,54.0798,54.1133,30082.0
2016-07-11 09:50:00,64.7,64.86,64.65,64.73,29210.0,54.1216,54.2555,54.0798,54.1467,29210.0
2016-07-11 09:55:00,64.72,64.81,64.58,64.62,13515.0,54.1384,54.2136,54.0212,54.0547,13515.0
2016-07-11 10:00:00,64.62,64.68,64.41,64.47,40160.0,54.0547,54.1049,53.879,53.9292,40160.0
2016-07-11 10:05:00,64.5,64.71,64.48,64.69,18472.0,53.9543,54.13,53.9376,54.1133,18472.0
2016-07-11 10:10:00,64.7,64.72,64.4,64.46,19960.0,54.1216,54.1384,53.8707,53.9209,19960.0
2016-07-11 10:15:00,64.44,64.66,64.42,64.6,13614.0,53.9041,54.0882,53.8874,54.038,13614.0
2016-07-11 10:20:00,64.56,64.56,64.38,64.42,23910.0,54.0045,54.0045,53.8539,53.8874,23910.0
2016-07-11 10:25:00,64.4,64.54,64.4,64.4,40521.0,53.8707,53.9878,53.8707,53.8707,40521.0
2016-07-11 10:30:00,64.4,64.54,64.4,64.52,17741.0,53.8707,53.9878,53.8707,53.9711,17741.0
2016-07-11 10:35:00,64.53,64.7,64.48,64.7,22560.0,53.9794,54.1216,53.9376,54.1216,22560.0
2016-07-11 10:40:00,64.68,64.73,64.56,64.73,14430.0,54.1049,54.1467,54.0045,54.1467,14430.0
2016-07-11 10:45:00,64.71,64.78,64.68,64.71,14037.0,54.13,54.1885,54.1049,54.13,14037.0
2016-07-11 10:50:00,64.78,64.89,64.77,64.8,24287.0,54.1885,54.2806,54.1802,54.2053,24287.0
2016-07-11 10:55:00,64.8,64.95,64.79,64.94,20323.0,54.2053,54.3308,54.1969,54.3224,20323.0
2016-07-11 11:00:00,64.93,65.07,64.93,65.06,23286.0,54.314,54.4311,54.314,54.4228,23286.0
2016-07-11 11:05:00,65.08,65.08,65.0,65.02,23731.0,54.4395,54.4395,54.3726,54.3893,23731.0
2016-07-11 11:10:00,65.01,65.07,65.0,65.06,23996.0,54.3809,54.4311,54.3726,54.4228,23996.0
2016-07-11 11:15:00,65.06,65.14,64.99,65.13,48646.0,54.4228,54.4897,54.3642,54.4813,48646.0
2016-07-11 11:20:00,65.11,65.14,65.04,65.11,18727.0,54.4646,54.4897,54.406,54.4646,18727.0
2016-07-11 11:25:00,65.12,65.12,65.04,65.05,12741.0,54.473,54.473,54.406,54.4144,12741.0
2016-07-11 11:30:00,65.06,65.12,65.02,65.07,15324.0,54.4228,54.473,54.3893,54.4311,15324.0
2016-07-11 11:35:00,65.07,65.09,65.01,65.02,12471.0,54.4311,54.4479,54.3809,54.3893,12471.0
2016-07-11 11:40:00,65.02,65.04,65.0,65.0,15019.0,54.3893,54.406,54.3726,54.3726,15019.0
2016-07-11 11:45:00,65.0,65.03,64.99,65.0,24487.0,54.3726,54.3977,54.3642,54.3726,24487.0
2016-07-11 11:50:00,65.01,65.07,64.99,65.03,15835.0,54.3809,54.4311,54.3642,54.3977,15835.0
2016-07-11 11:55:00,65.02,65.06,64.95,65.0,19012.0,54.3893,54.4228,54.3308,54.3726,19012.0
2016-07-11 12:00:00,64.99,65.01,64.96,64.97,20502.0,54.3642,54.3809,54.3391,54.3475,20502.0
2016-07-11 12:05:00,64.97,65.02,64.95,65.0,34226.0,54.3475,54.3893,54.3308,54.3726,34226.0
2016-07-11 12:10:00,64.99,65.05,64.99,65.02,10822.0,54.3642,54.4144,54.3642,54.3893,10822.0
2016-07-11 12:15:00,65.03,65.04,64.99,65.01,13974.0,54.3977,54.406,54.3642,54.3809,13974.0
2016-07-11 12:20:00,65.01,65.02,64.87,64.88,19303.0,54.3809,54.3893,54.2638,54.2722,19303.0
2016-07-11 12:25:00,64.9,64.92,64.76,64.92,8352.0,54.2889,54.3057,54.1718,54.3057,8352.0
2016-07-11 12:30:00,64.94,64.97,64.87,64.95,10540.0,54.3224,54.3475,54.2638,54.3308,10540.0
2016-07-11 12:35:00,64.98,65.05,64.95,65.05,17666.0,54.3558,54.4144,54.3308,54.4144,17666.0
2016-07-11 12:40:00,65.03,65.07,65.0,65.05,29605.0,54.3977,54.4311,54.3726,54.4144,29605.0
2016-07-11 12:45:00,65.05,65.06,65.0,65.0,13655.0,54.4144,54.4228,54.3726,54.3726,13655.0
2016-07-11 12:50:00,65.0,65.04,65.0,65.0,18395.0,54.3726,54.406,54.3726,54.3726,18395.0
2016-07-11 12:55:00,65.01,65.01,64.89,64.91,27075.0,54.3809,54.3809,54.2806,54.2973,27075.0
2016-07-11 13:00:00,64.9,64.98,64.88,64.88,10109.0,54.2889,54.3558,54.2722,54.2722,10109.0
2016-07-11 13:05:00,64.87,64.98,64.86,64.98,5900.0,54.2638,54.3558,54.2555,54.3558,5900.0
2016-07-11 13:10:00,64.95,64.96,64.87,64.88,7014.0,54.3308,54.3391,54.2638,54.2722,7014.0
2016-07-11 13:15:00,64.89,64.93,64.88,64.91,4426.0,54.2806,54.314,54.2722,54.2973,4426.0
2016-07-11 13:20:00,64.9,64.91,64.84,64.86,7169.0,54.2889,54.2973,54.2387,54.2555,7169.0
2016-07-11 13:25:00,64.87,64.88,64.81,64.85,10979.0,54.2638,54.2722,54.2136,54.2471,10979.0
2016-07-11 13:30:00,64.84,64.84,64.77,64.81,25501.0,54.2387,54.2387,54.1802,54.2136,25501.0
2016-07-11 13:35:00,64.81,64.88,64.81,64.84,8509.0,54.2136,54.2722,54.2136,54.2387,8509.0
2016-07-11 13:40:00,64.84,64.88,64.84,64.86,11280.0,54.2387,54.2722,54.2387,54.2555,11280.0
2016-07-11 13:45:00,64.86,64.91,64.85,64.9,10900.0,54.2555,54.2973,54.2471,54.2889,10900.0
2016-07-11 13:50:00,64.89,64.91,64.86,64.89,5409.0,54.2806,54.2973,54.2555,54.2806,5409.0
2016-07-11 13:55:00,64.88,64.89,64.85,64.85,7070.0,54.2722,54.2806,54.2471,54.2471,7070.0
2016-07-11 14:00:00,64.85,64.87,64.85,64.85,26408.0,54.2471,54.2638,54.2471,54.2471,26408.0
2016-07-11 14:05:00,64.85,64.86,64.78,64.79,15042.0,54.2471,54.2555,54.1885,54.1969,15042.0
2016-07-11 14:10:00,64.78,64.8,64.75,64.78,14799.0,54.1885,54.2053,54.1635,54.1885,14799.0
2016-07-11 14:15:00,64.76,64.79,64.75,64.76,5850.0,54.1718,54.1969,54.1635,54.1718,5850.0
2016-07-11 14:20:00,64.77,64.83,64.76,64.81,9696.0,54.1802,54.2304,54.1718,54.2136,9696.0
2016-07-11 14:25:00,64.82,64.85,64.81,64.83,10535.0,54.222,54.2471,54.2136,54.2304,10535.0
2016-07-11 14:30:00,64.81,64.88,64.81,64.85,11286.0,54.2136,54.2722,54.2136,54.2471,11286.0
2016-07-11 14:35:00,64.86,64.87,64.81,64.84,8925.0,54.2555,54.2638,54.2136,54.2387,8925.0
2016-07-11 14:40:00,64.84,64.85,64.82,64.82,5500.0,54.2387,54.2471,54.222,54.222,5500.0
2016-07-11 14:45:00,64.82,64.82,64.75,64.79,11635.0,54.222,54.222,54.1635,54.1969,11635.0
2016-07-11 14:50:00,64.76,64.8,64.76,64.78,10129.0,54.1718,54.2053,54.1718,54.1885,10129.0
2016-07-11 14:55:00,64.79,64.81,64.77,64.77,15368.0,54.1969,54.2136,54.1802,54.1802,15368.0
2016-07-11 15:00:00,64.77,64.8,64.77,64.8,25396.0,54.1802,54.2053,54.1802,54.2053,25396.0
2016-07-11 15:05:00,64.79,64.84,64.77,64.83,14468.0,54.1969,54.2387,54.1802,54.2304,14468.0
2016-07-11 15:10:00,64.82,64.83,64.8,64.83,9285.0,54.222,54.2304,54.2053,54.2304,9285.0
2016-07-11 15:15:00,64.82,64.84,64.79,64.79,9529.0,54.222,54.2387,54.1969,54.1969,9529.0
2016-07-11 15:20:00,64.79,64.83,64.77,64.82,28336.0,54.1969,54.2304,54.1802,54.222,28336.0
2016-07-11 15:25:00,64.82,64.83,64.76,64.76,43150.0,54.222,54.2304,54.1718,54.1718,43150.0
2016-07-11 15:30:00,64.76,64.76,64.66,64.66,23358.0,54.1718,54.1718,54.0882,54.0882,23358.0
2016-07-11 15:35:00,64.66,64.72,64.63,64.7,33461.0,54.0882,54.1384,54.0631,54.1216,33461.0
2016-07-11 15:40:00,64.71,64.72,64.7,64.7,29914.0,54.13,54.1384,54.1216,54.1216,29914.0
2016-07-11 15:45:00,64.7,64.72,64.7,64.7,41026.0,54.1216,54.1384,54.1216,54.1216,41026.0
2016-07-11 15:50:00,64.71,64.72,64.63,64.7,59172.0,54.13,54.1384,54.0631,54.1216,59172.0
2016-07-11 15:55:00,64.7,64.7,64.59,64.63,95952.0,54.1216,54.1216,54.0296,54.0631,95952.0
2016-07-12 09:30:00,65.49,66.09,65.21,65.8,78514.0,54.7825,55.2844,54.5482,55.0418,78514.0
2016-07-12 09:35:00,65.85,65.99,65.58,65.88,19174.0,55.0836,55.2007,54.8577,55.1087,19174.0
2016-07-12 09:40:00,65.83,66.4,65.79,66.27,37398.0,55.0669,55.5437,55.0334,55.4349,37398.0
2016-07-12 09:45:00,66.23,66.39,65.96,66.13,65690.0,55.4015,55.5353,55.1756,55.3178,65690.0
2016-07-12 09:50:00,66.17,66.28,66.1,66.28,34758.0,55.3513,55.4433,55.2927,55.4433,34758.0
2016-07-12 09:55:00,66.25,66.42,66.23,66.29,26661.0,55.4182,55.5604,55.4015,55.4517,26661.0
2016-07-12 10:00:00,66.27,66.39,66.22,66.25,17674.0,55.4349,55.5353,55.3931,55.4182,17674.0
2016-07-12 10:05:00,66.25,66.38,65.93,65.93,43054.0,55.4182,55.5269,55.1505,55.1505,43054.0
2016-07-12 10:10:00,65.94,66.02,65.68,65.75,67901.0,55.1589,55.2258,54.9414,55.0,67901.0
2016-07-12 10:15:00,65.74,65.98,65.73,65.86,16814.0,54.9916,55.1923,54.9832,55.092,16814.0
2016-07-12 10:20:00,65.84,66.11,65.79,65.87,31219.0,55.0752,55.3011,55.0334,55.1003,31219.0
2016-07-12 10:25:00,65.86,65.95,65.78,65.88,26399.0,55.092,55.1673,55.025,55.1087,26399.0
2016-07-12 10:30:00,65.89,65.9,65.76,65.81,34677.0,55.1171,55.1254,55.0083,55.0501,34677.0
2016-07-12 10:35:00,65.8,65.8,65.69,65.71,18586.0,55.0418,55.0418,54.9498,54.9665,18586.0
2016-07-12 10:40:00,65.73,65.81,65.68,65.81,16089.0,54.9832,55.0501,54.9414,55.0501,16089.0
2016-07-12 10:45:00,65.84,65.98,65.83,65.98,10138.0,55.0752,55.1923,55.0669,55.1923,10138.0
2016-07-12 10:50:00,65.98,66.08,65.97,66.02,19187.0,55.1923,55.276,55.184,55.2258,19187.0
2016-07-12 10:55:00,66.03,66.08,65.98,66.06,12248.0,55.2342,55.276,55.1923,55.2593,12248.0
2016-07-12 11:00:00,66.05,66.09,65.92,65.92,15195.0,55.2509,55.2844,55.1422,55.1422,15195.0
2016-07-12 11:05:00,65.96,66.1,65.94,66.05,17132.0,55.1756,55.2927,55.1589,55.2509,17132.0
2016-07-12 11:10:00,66.05,66.07,65.95,65.99,13864.0,55.2509,55.2676,55.1673,55.2007,13864.0
2016-07-12 11:15:00,66.0,66.02,65.79,65.87,16415.0,55.2091,55.2258,55.0334,55.1003,16415.0
2016-07-12 11:20:00,65.88,65.95,65.84,65.93,15679.0,55.1087,55.1673,55.0752,55.1505,15679.0
2016-07-12 11:25:00,65.94,66.08,65.93,66.01,16603.0,55.1589,55.276,55.1505,55.2174,16603.0
2016-07-12 11:30:00,66.0,66.05,65.97,65.98,14234.0,55.2091,55.2509,55.184,55.1923,14234.0
2016-07-12 11:35:00,65.97,66.03,65.93,65.95,23580.0,55.184,55.2342,55.1505,55.1673,23580.0
2016-07-12 11:40:00,65.94,65.99,65.89,65.98,12448.0,55.1589,55.2007,55.1171,55.1923,12448.0
2016-07-12 11:45:00,65.97,65.99,65.9,65.98,7029.0,55.184,55.2007,55.1254,55.1923,7029.0
2016-07-12 11:50:00,65.97,66.0,65.94,65.96,11295.0,55.184,55.2091,55.1589,55.1756,11295.0
2016-07-12 11:55:00,65.97,66.05,65.97,66.0,17240.0,55.184,55.2509,55.184,55.2091,17240.0
2016-07-12 12:00:00,66.01,66.03,65.98,66.02,14471.0,55.2174,55.2342,55.1923,55.2258,14471.0
2016-07-12 12:05:00,66.02,66.08,66.01,66.02,6763.0,55.2258,55.276,55.2174,55.2258,6763.0
2016-07-12 12:10:00,66.02,66.07,66.0,66.01,9748.0,55.2258,55.2676,55.2091,55.2174,9748.0
2016-07-12 12:15:00,66.02,66.11,66.02,66.1,8650.0,55.2258,55.3011,55.2258,55.2927,8650.0
2016-07-12 12:20:00,66.1,66.1,66.02,66.02,7130.0,55.2927,55.2927,55.2258,55.2258,7130.0
2016-07-12 12:25:00,66.02,66.08,66.01,66.06,13096.0,55.2258,55.276,55.2174,55.2593,13096.0
2016-07-12 12:30:00,66.06,66.06,65.99,66.04,8384.0,55.2593,55.2593,55.2007,55.2425,8384.0
2016-07-12 12:35:00,66.02,66.05,65.99,66.01,9249.0,55.2258,55.2509,55.2007,55.2174,9249.0
2016-07-12 12:40:00,66.0,66.02,65.93,65.93,17457.0,55.2091,55.2258,55.1505,55.1505,17457.0
2016-07-12 12:45:00,65.9,65.95,65.82,65.85,9883.0,55.1254,55.1673,55.0585,55.0836,9883.0
2016-07-12 12:50:00,65.84,65.93,65.8,65.93,7270.0,55.0752,55.1505,55.0418,55.1505,7270.0
2016-07-12 12:55:00,65.92,65.92,65.81,65.81,5300.0,55.1422,55.1422,55.0501,55.0501,5300.0
2016-07-12 13:00:00,65.81,65.87,65.81,65.83,9210.0,55.0501,55.1003,55.0501,55.0669,9210.0
2016-07-12 13:05:00,65.84,65.94,65.84,65.84,6889.0,55.0752,55.1589,55.0752,55.0752,6889.0
2016-07-12 13:10:00,65.83,65.85,65.76,65.83,6350.0,55.0669,55.0836,55.0083,55.0669,6350.0
2016-07-12 13:15:00,65.84,65.84,65.78,65.82,5767.0,55.0752,55.0752,55.025,55.0585,5767.0
2016-07-12 13:20:00,65.83,65.84,65.75,65.84,8034.0,55.0669,55.0752,55.0,55.0752,8034.0
2016-07-12 13:25:00,65.85,65.88,65.83,65.86,6048.0,55.0836,55.1087,55.0669,55.092,6048.0
2016-07-12 13:30:00,65.87,65.94,65.86,65.89,5099.0,55.1003,55.1589,55.092,55.1171,5099.0
2016-07-12 13:35:00,65.89,65.96,65.89,65.96,5051.0,55.1171,55.1756,55.1171,55.1756,5051.0
2016-07-12 13:40:00,65.95,66.02,65.95,65.95,8081.0,55.1673,55.2258,55.1673,55.1673,8081.0
2016-07-12 13:45:00,65.96,65.98,65.84,65.86,11234.0,55.1756,55.1923,55.0752,55.092,11234.0
2016-07-12 13:50:00,65.86,65.91,65.82,65.82,13930.0,55.092,55.1338,55.0585,55.0585,13930.0
2016-07-12 13:55:00,65.83,65.84,65.74,65.8,19246.0,55.0669,55.0752,54.9916,55.0418,19246.0
2016-07-12 14:00:00,65.8,65.9,65.8,65.89,5885.0,55.0418,55.1254,55.0418,55.1171,5885.0
2016-07-12 14:05:00,65.89,65.96,65.86,65.93,60870.0,55.1171,55.1756,55.092,55.1505,60870.0
2016-07-12 14:10:00,65.93,66.05,65.93,66.02,21324.0,55.1505,55.2509,55.1505,55.2258,21324.0
2016-07-12 14:15:00,66.03,66.08,66.03,66.05,10732.0,55.2342,55.276,55.2342,55.2509,10732.0
2016-07-12 14:20:00,66.06,66.09,66.02,66.07,12075.0,55.2593,55.2844,55.2258,55.2676,12075.0
2016-07-12 14:25:00,66.06,66.08,66.04,66.06,6540.0,55.2593,55.276,55.2425,55.2593,6540.0
2016-07-12 14:30:00,66.05,66.14,66.04,66.1,24031.0,55.2509,55.3262,55.2425,55.2927,24031.0
2016-07-12 14:35:00,66.08,66.1,66.03,66.09,19699.0,55.276,55.2927,55.2342,55.2844,19699.0
2016-07-12 14:40:00,66.09,66.18,66.09,66.15,19678.0,55.2844,55.3596,55.2844,55.3346,19678.0
2016-07-12 14:45:00,66.13,66.14,66.09,66.09,6606.0,55.3178,55.3262,55.2844,55.2844,6606.0
2016-07-12 14:50:00,66.08,66.16,66.05,66.06,10804.0,55.276,55.3429,55.2509,55.2593,10804.0
2016-07-12 14:55:00,66.05,66.07,65.97,65.97,18403.0,55.2509,55.2676,55.184,55.184,18403.0
2016-07-12 15:00:00,65.98,66.02,65.85,65.87,33616.0,55.1923,55.2258,55.0836,55.1003,33616.0
2016-07-12 15:05:00,65.88,65.89,65.82,65.85,19882.0,55.1087,55.1171,55.0585,55.0836,19882.0
2016-07-12 15:10:00,65.84,65.85,65.76,65.77,16615.0,55.0752,55.0836,55.0083,55.0167,16615.0
2016-07-12 15:15:00,65.76,65.76,65.63,65.65,23724.0,55.0083,55.0083,54.8996,54.9163,23724.0
2016-07-12 15:20:00,65.65,65.77,65.64,65.77,22693.0,54.9163,55.0167,54.9079,55.0167,22693.0
2016-07-12 15:25:00,65.76,65.82,65.72,65.74,23264.0,55.0083,55.0585,54.9749,54.9916,23264.0
2016-07-12 15:30:00,65.73,65.79,65.7,65.72,47887.0,54.9832,55.0334,54.9581,54.9749,47887.0
2016-07-12 15:35:00,65.7,65.79,65.7,65.76,51311.0,54.9581,55.0334,54.9581,55.0083,51311.0
2016-07-12 15:40:00,65.76,65.79,65.67,65.67,38937.0,55.0083,55.0334,54.933,54.933,38937.0
2016-07-12 15:45:00,65.67,65.74,65.67,65.73,29259.0,54.933,54.9916,54.933,54.9832,29259.0
2016-07-12 15:50:00,65.75,65.83,65.75,65.83,44133.0,55.0,55.0669,55.0,55.0669,44133.0
2016-07-12 15:55:00,65.82,65.85,65.74,65.79,81582.0,55.0585,55.0836,54.9916,55.0334,81582.0
2016-07-13 09:30:00,66.44,66.48,65.73,65.73,79965.0,55.5771,55.6106,54.9832,54.9832,79965.0
2016-07-13 09:35:00,65.76,66.05,65.63,65.67,27865.0,55.0083,55.2509,54.8996,54.933,27865.0
2016-07-13 09:40:00,65.68,65.8,65.45,65.52,39820.0,54.9414,55.0418,54.749,54.8076,39820.0
2016-07-13 09:45:00,65.53,65.68,65.38,65.39,63922.0,54.8159,54.9414,54.6904,54.6988,63922.0
2016-07-13 09:50:00,65.38,65.44,65.08,65.26,47033.0,54.6904,54.7406,54.4395,54.5901,47033.0
2016-07-13 09:55:00,65.31,65.57,65.24,65.57,62840.0,54.6319,54.8494,54.5733,54.8494,62840.0
2016-07-13 10:00:00,65.58,65.75,65.51,65.51,11657.0,54.8577,55.0,54.7992,54.7992,11657.0
2016-07-13 10:05:00,65.53,65.56,65.42,65.56,8434.0,54.8159,54.841,54.7239,54.841,8434.0
2016-07-13 10:10:00,65.57,65.71,65.56,65.69,15318.0,54.8494,54.9665,54.841,54.9498,15318.0
2016-07-13 10:15:00,65.7,65.7,65.51,65.62,12651.0,54.9581,54.9581,54.7992,54.8912,12651.0
2016-07-13 10:20:00,65.64,65.67,65.58,65.66,34101.0,54.9079,54.933,54.8577,54.9247,34101.0
2016-07-13 10:25:00,65.66,65.76,65.54,65.75,40933.0,54.9247,55.0083,54.8243,55.0,40933.0
2016-07-13 10:30:00,65.75,65.94,65.74,65.85,29000.0,55.0,55.1589,54.9916,55.0836,29000.0
2016-07-13 10:35:00,65.86,66.04,65.86,65.99,61508.0,55.092,55.2425,55.092,55.2007,61508.0
2016-07-13 10:40:00,66.0,66.28,66.0,66.28,21624.0,55.2091,55.4433,55.2091,55.4433,21624.0
2016-07-13 10:45:00,66.26,66.29,66.04,66.08,14795.0,55.4266,55.4517,55.2425,55.276,14795.0
2016-07-13 10:50:00,66.09,66.17,66.0,66.01,8409.0,55.2844,55.3513,55.2091,55.2174,8409.0
2016-07-13 10:55:00,66.0,66.01,65.88,65.93,14023.0,55.2091,55.2174,55.1087,55.1505,14023.0
2016-07-13 11:00:00,65.93,66.02,65.9,66.02,6500.0,55.1505,55.2258,55.1254,55.2258,6500.0
2016-07-13 11:05:00,65.98,65.99,65.74,65.8,13199.0,55.1923,55.2007,54.9916,55.0418,13199.0
2016-07-13 11:10:00,65.79,65.8,65.64,65.64,20750.0,55.0334,55.0418,54.9079,54.9079,20750.0
2016-07-13 11:15:00,65.61,65.64,65.52,65.53,12605.0,54.8828,54.9079,54.8076,54.8159,12605.0
2016-07-13 11:20:00,65.55,65.59,65.47,65.56,27286.0,54.8327,54.8661,54.7657,54.841,27286.0
2016-07-13 11:25:00,65.57,65.6,65.5,65.52,15740.0,54.8494,54.8745,54.7908,54.8076,15740.0
2016-07-13 11:30:00,65.51,65.61,65.44,65.49,35191.0,54.7992,54.8828,54.7406,54.7825,35191.0
2016-07-13 11:35:00,65.48,65.5,65.35,65.35,24805.0,54.7741,54.7908,54.6654,54.6654,24805.0
2016-07-13 11:40:00,65.35,65.4,65.22,65.22,17299.0,54.6654,54.7072,54.5566,54.5566,17299.0
2016-07-13 11:45:00,65.21,65.22,65.12,65.13,23715.0,54.5482,54.5566,54.473,54.4813,23715.0
2016-07-13 11:50:00,65.13,65.49,65.13,65.44,20891.0,54.4813,54.7825,54.4813,54.7406,20891.0
2016-07-13 11:55:00,65.49,65.57,65.47,65.52,14569.0,54.7825,54.8494,54.7657,54.8076,14569.0
2016-07-13 12:00:00,65.5,65.5,65.38,65.46,4125.0,54.7908,54.7908,54.6904,54.7574,4125.0
2016-07-13 12:05:00,65.46,65.46,65.35,65.36,12640.0,54.7574,54.7574,54.6654,54.6737,12640.0
2016-07-13 12:10:00,65.35,65.44,65.32,65.44,8110.0,54.6654,54.7406,54.6403,54.7406,8110.0
2016-07-13 12:15:00,65.41,65.51,65.4,65.47,10750.0,54.7155,54.7992,54.7072,54.7657,10750.0
2016-07-13 12:20:00,65.48,65.52,65.45,65.47,5916.0,54.7741,54.8076,54.749,54.7657,5916.0
2016-07-13 12:25:00,65.47,65.48,65.42,65.44,20517.0,54.7657,54.7741,54.7239,54.7406,20517.0
2016-07-13 12:30:00,65.42,65.42,65.35,65.4,10450.0,54.7239,54.7239,54.6654,54.7072,10450.0
2016-07-13 12:35:00,65.4,65.48,65.38,65.47,7790.0,54.7072,54.7741,54.6904,54.7657,7790.0
2016-07-13 12:40:00,65.48,65.58,65.44,65.57,7210.0,54.7741,54.8577,54.7406,54.8494,7210.0
2016-07-13 12:45:00,65.55,65.55,65.47,65.51,9970.0,54.8327,54.8327,54.7657,54.7992,9970.0
2016-07-13 12:50:00,65.51,65.51,65.46,65.5,7098.0,54.7992,54.7992,54.7574,54.7908,7098.0
2016-07-13 12:55:00,65.49,65.56,65.48,65.51,22029.0,54.7825,54.841,54.7741,54.7992,22029.0
2016-07-13 13:00:00,65.52,65.58,65.48,65.57,6600.0,54.8076,54.8577,54.7741,54.8494,6600.0
2016-07-13 13:05:00,65.58,65.63,65.51,65.63,16660.0,54.8577,54.8996,54.7992,54.8996,16660.0
2016-07-13 13:10:00,65.63,65.69,65.6,65.68,10748.0,54.8996,54.9498,54.8745,54.9414,10748.0
2016-07-13 13:15:00,65.68,65.69,65.61,65.66,10047.0,54.9414,54.9498,54.8828,54.9247,10047.0
2016-07-13 13:20:00,65.65,65.65,65.52,65.53,26589.0,54.9163,54.9163,54.8076,54.8159,26589.0
2016-07-13 13:25:00,65.52,65.52,65.38,65.4,50788.0,54.8076,54.8076,54.6904,54.7072,50788.0
2016-07-13 13:30:00,65.41,65.47,65.35,65.47,20467.0,54.7155,54.7657,54.6654,54.7657,20467.0
2016-07-13 13:35:00,65.45,65.51,65.43,65.44,11303.0,54.749,54.7992,54.7323,54.7406,11303.0
2016-07-13 13:40:00,65.47,65.53,65.47,65.51,11702.0,54.7657,54.8159,54.7657,54.7992,11702.0
2016-07-13 13:45:00,65.51,65.62,65.5,65.58,8425.0,54.7992,54.8912,54.7908,54.8577,8425.0
2016-07-13 13:50:00,65.59,65.59,65.36,65.37,13727.0,54.8661,54.8661,54.6737,54.6821,13727.0
2016-07-13 13:55:00,65.37,65.43,65.36,65.36,8542.0,54.6821,54.7323,54.6737,54.6737,8542.0
2016-07-13 14:00:00,65.38,65.42,65.3,65.34,13012.0,54.6904,54.7239,54.6235,54.657,13012.0
2016-07-13 14:05:00,65.34,65.48,65.3,65.48,16184.0,54.657,54.7741,54.6235,54.7741,16184.0
2016-07-13 14:10:00,65.49,65.57,65.49,65.5,9575.0,54.7825,54.8494,54.7825,54.7908,9575.0
2016-07-13 14:15:00,65.49,65.53,65.47,65.53,4800.0,54.7825,54.8159,54.7657,54.8159,4800.0
2016-07-13 14:20:00,65.53,65.55,65.48,65.49,11566.0,54.8159,54.8327,54.7741,54.7825,11566.0
2016-07-13 14:25:00,65.5,65.62,65.49,65.59,28244.0,54.7908,54.8912,54.7825,54.8661,28244.0
2016-07-13 14:30:00,65.6,65.61,65.53,65.55,7220.0,54.8745,54.8828,54.8159,54.8327,7220.0
2016-07-13 14:35:00,65.54,65.58,65.5,65.53,21377.0,54.8243,54.8577,54.7908,54.8159,21377.0
2016-07-13 14:40:00,65.52,65.52,65.45,65.49,4155.0,54.8076,54.8076,54.749,54.7825,4155.0
2016-07-13 14:45:00,65.49,65.49,65.44,65.46,13247.0,54.7825,54.7825,54.7406,54.7574,13247.0
2016-07-13 14:50:00,65.48,65.48,65.39,65.42,11371.0,54.7741,54.7741,54.6988,54.7239,11371.0
2016-07-13 14:55:00,65.41,65.48,65.38,65.44,14210.0,54.7155,54.7741,54.6904,54.7406,14210.0
2016-07-13 15:00:00,65.43,65.49,65.39,65.47,21093.0,54.7323,54.7825,54.6988,54.7657,21093.0
2016-07-13 15:05:00,65.48,65.49,65.46,65.49,9292.0,54.7741,54.7825,54.7574,54.7825,9292.0
2016-07-13 15:10:00,65.5,65.51,65.38,65.38,14382.0,54.7908,54.7992,54.6904,54.6904,14382.0
2016-07-13 15:15:00,65.37,65.38,65.34,65.37,16958.0,54.6821,54.6904,54.657,54.6821,16958.0
2016-07-13 15:20:00,65.36,65.37,65.25,65.28,24471.0,54.6737,54.6821,54.5817,54.6068,24471.0
2016-07-13 15:25:00,65.28,65.37,65.27,65.35,22536.0,54.6068,54.6821,54.5984,54.6654,22536.0
2016-07-13 15:30:00,65.34,65.44,65.32,65.44,34733.0,54.657,54.7406,54.6403,54.7406,34733.0
2016-07-13 15:35:00,65.44,65.53,65.44,65.47,25138.0,54.7406,54.8159,54.7406,54.7657,25138.0
2016-07-13 15:40:00,65.47,65.56,65.44,65.5,18646.0,54.7657,54.841,54.7406,54.7908,18646.0
2016-07-13 15:45:00,65.5,65.51,65.42,65.42,20949.0,54.7908,54.7992,54.7239,54.7239,20949.0
2016-07-13 15:50:00,65.4,65.5,65.39,65.41,27586.0,54.7072,54.7908,54.6988,54.7155,27586.0
2016-07-13 15:55:00,65.41,65.43,65.33,65.37,67153.0,54.7155,54.7323,54.6486,54.6821,67153.0
2016-07-14 09:30:00,66.31,66.33,66.02,66.16,36661.0,55.4684,55.4851,55.2258,55.3429,36661.0
2016-07-14 09:35:00,66.15,66.22,65.87,65.94,19382.0,55.3346,55.3931,55.1003,55.1589,19382.0
2016-07-14 09:40:00,65.93,65.93,65.62,65.71,22769.0,55.1505,55.1505,54.8912,54.9665,22769.0
2016-07-14 09:45:00,65.72,65.72,65.48,65.5,44895.0,54.9749,54.9749,54.7741,54.7908,44895.0
2016-07-14 09:50:00,65.48,65.75,65.48,65.75,32207.0,54.7741,55.0,54.7741,55.0,32207.0
2016-07-14 09:55:00,65.76,66.01,65.72,65.91,10324.0,55.0083,55.2174,54.9749,55.1338,10324.0
2016-07-14 10:00:00,65.95,66.41,65.94,66.39,92493.0,55.1673,55.552,55.1589,55.5353,92493.0
2016-07-14 10:05:00,66.36,66.46,66.3,66.4,23364.0,55.5102,55.5939,55.46,55.5437,23364.0
2016-07-14 10:10:00,66.44,66.47,66.21,66.35,24260.0,55.5771,55.6022,55.3847,55.5019,24260.0
2016-07-14 10:15:00,66.32,66.43,66.22,66.36,8676.0,55.4768,55.5688,55.3931,55.5102,8676.0
2016-07-14 10:20:00,66.33,66.46,66.27,66.45,19378.0,55.4851,55.5939,55.4349,55.5855,19378.0
2016-07-14 10:25:00,66.45,66.56,66.4,66.43,27887.0,55.5855,55.6775,55.5437,55.5688,27887.0
2016-07-14 10:30:00,66.45,66.7,66.42,66.65,36256.0,55.5855,55.7946,55.5604,55.7528,36256.0
2016-07-14 10:35:00,66.64,66.8,66.63,66.74,19457.0,55.7444,55.8783,55.7361,55.8281,19457.0
2016-07-14 10:40:00,66.75,66.76,66.6,66.75,21263.0,55.8365,55.8448,55.711,55.8365,21263.0
2016-07-14 10:45:00,66.71,66.74,66.63,66.66,10233.0,55.803,55.8281,55.7361,55.7612,10233.0
2016-07-14 10:50:00,66.67,66.83,66.57,66.83,25397.0,55.7695,55.9034,55.6859,55.9034,25397.0
2016-07-14 10:55:00,66.81,66.89,66.68,66.68,23721.0,55.8866,55.9536,55.7779,55.7779,23721.0
2016-07-14 11:00:00,66.69,66.76,66.67,66.76,14610.0,55.7863,55.8448,55.7695,55.8448,14610.0
2016-07-14 11:05:00,66.74,66.85,66.72,66.83,9754.0,55.8281,55.9201,55.8114,55.9034,9754.0
2016-07-14 11:10:00,66.81,66.84,66.75,66.76,17518.0,55.8866,55.9117,55.8365,55.8448,17518.0
2016-07-14 11:15:00,66.75,66.76,66.58,66.59,14817.0,55.8365,55.8448,55.6942,55.7026,14817.0
2016-07-14 11:20:00,66.6,66.73,66.59,66.69,12968.0,55.711,55.8197,55.7026,55.7863,12968.0
2016-07-14 11:25:00,66.69,66.78,66.69,66.75,13083.0,55.7863,55.8615,55.7863,55.8365,13083.0
2016-07-14 11:30:00,66.73,66.73,66.64,66.7,21790.0,55.8197,55.8197,55.7444,55.7946,21790.0
2016-07-14 11:35:00,66.7,66.75,66.66,66.74,16322.0,55.7946,55.8365,55.7612,55.8281,16322.0
2016-07-14 11:40:00,66.73,66.8,66.72,66.8,13222.0,55.8197,55.8783,55.8114,55.8783,13222.0
2016-07-14 11:45:00,66.79,66.84,66.77,66.78,11646.0,55.8699,55.9117,55.8532,55.8615,11646.0
2016-07-14 11:50:00,66.76,66.87,66.74,66.84,10147.0,55.8448,55.9368,55.8281,55.9117,10147.0
2016-07-14 11:55:00,66.85,66.88,66.81,66.88,7902.0,55.9201,55.9452,55.8866,55.9452,7902.0
2016-07-14 12:00:00,66.87,67.04,66.82,67.0,64558.0,55.9368,56.079,55.895,56.0456,64558.0
2016-07-14 12:05:00,67.01,67.15,66.98,67.11,34862.0,56.0539,56.1711,56.0288,56.1376,34862.0
2016-07-14 12:10:00,67.13,67.13,67.04,67.07,23198.0,56.1543,56.1543,56.079,56.1041,23198.0
2016-07-14 12:15:00,67.07,67.21,67.07,67.19,32686.0,56.1041,56.2212,56.1041,56.2045,32686.0
2016-07-14 12:20:00,67.2,67.27,67.18,67.27,19816.0,56.2129,56.2714,56.1961,56.2714,19816.0
2016-07-14 12:25:00,67.27,67.29,67.18,67.21,14031.0,56.2714,56.2882,56.1961,56.2212,14031.0
2016-07-14 12:30:00,67.2,67.22,67.15,67.15,19753.0,56.2129,56.2296,56.1711,56.1711,19753.0
2016-07-14 12:35:00,67.15,67.2,67.1,67.15,7013.0,56.1711,56.2129,56.1292,56.1711,7013.0
2016-07-14 12:40:00,67.16,67.21,67.14,67.2,11077.0,56.1794,56.2212,56.1627,56.2129,11077.0
2016-07-14 12:45:00,67.2,67.23,67.15,67.15,13727.0,56.2129,56.238,56.1711,56.1711,13727.0
2016-07-14 12:50:00,67.17,67.19,67.11,67.11,12728.0,56.1878,56.2045,56.1376,56.1376,12728.0
2016-07-14 12:55:00,67.12,67.17,67.06,67.06,16324.0,56.146,56.1878,56.0958,56.0958,16324.0
2016-07-14 13:00:00,67.06,67.22,67.06,67.2,31036.0,56.0958,56.2296,56.0958,56.2129,31036.0
2016-07-14 13:05:00,67.2,67.25,67.17,67.2,10458.0,56.2129,56.2547,56.1878,56.2129,10458.0
2016-07-14 13:10:00,67.2,67.2,67.1,67.13,11736.0,56.2129,56.2129,56.1292,56.1543,11736.0
2016-07-14 13:15:00,67.12,67.13,67.03,67.07,16719.0,56.146,56.1543,56.0707,56.1041,16719.0
2016-07-14 13:20:00,67.06,67.08,66.99,67.06,17662.0,56.0958,56.1125,56.0372,56.0958,17662.0
2016-07-14 13:25:00,67.05,67.1,67.04,67.07,5537.0,56.0874,56.1292,56.079,56.1041,5537.0
2016-07-14 13:30:00,67.05,67.18,67.05,67.18,8223.0,56.0874,56.1961,56.0874,56.1961,8223.0
2016-07-14 13:35:00,67.18,67.19,67.13,67.19,12012.0,56.1961,56.2045,56.1543,56.2045,12012.0
2016-07-14 13:40:00,67.19,67.26,67.16,67.24,13791.0,56.2045,56.2631,56.1794,56.2463,13791.0
2016-07-14 13:45:00,67.23,67.25,67.21,67.23,12646.0,56.238,56.2547,56.2212,56.238,12646.0
2016-07-14 13:50:00,67.22,67.23,67.17,67.18,9621.0,56.2296,56.238,56.1878,56.1961,9621.0
2016-07-14 13:55:00,67.16,67.25,67.16,67.21,11694.0,56.1794,56.2547,56.1794,56.2212,11694.0
2016-07-14 14:00:00,67.21,67.3,67.21,67.27,20763.0,56.2212,56.2965,56.2212,56.2714,20763.0
2016-07-14 14:05:00,67.27,67.3,67.22,67.27,15737.0,56.2714,56.2965,56.2296,56.2714,15737.0
2016-07-14 14:10:00,67.28,67.3,67.24,67.24,6304.0,56.2798,56.2965,56.2463,56.2463,6304.0
2016-07-14 14:15:00,67.25,67.28,67.24,67.24,8300.0,56.2547,56.2798,56.2463,56.2463,8300.0
2016-07-14 14:20:00,67.24,67.24,67.18,67.19,6155.0,56.2463,56.2463,56.1961,56.2045,6155.0
2016-07-14 14:25:00,67.2,67.26,67.18,67.26,9638.0,56.2129,56.2631,56.1961,56.2631,9638.0
2016-07-14 14:30:00,67.26,67.27,67.23,67.27,10887.0,56.2631,56.2714,56.238,56.2714,10887.0
2016-07-14 14:35:00,67.27,67.3,67.25,67.29,10845.0,56.2714,56.2965,56.2547,56.2882,10845.0
2016-07-14 14:40:00,67.29,67.35,67.29,67.29,11678.0,56.2882,56.3384,56.2882,56.2882,11678.0
2016-07-14 14:45:00,67.28,67.31,67.26,67.29,10072.0,56.2798,56.3049,56.2631,56.2882,10072.0
2016-07-14 14:50:00,67.29,67.35,67.28,67.3,15214.0,56.2882,56.3384,56.2798,56.2965,15214.0
2016-07-14 14:55:00,67.3,67.31,67.27,67.29,8168.0,56.2965,56.3049,56.2714,56.2882,8168.0
2016-07-14 15:00:00,67.29,67.32,67.28,67.3,18663.0,56.2882,56.3133,56.2798,56.2965,18663.0
2016-07-14 15:05:00,67.3,67.44,67.29,67.44,32842.0,56.2965,56.4136,56.2882,56.4136,32842.0
2016-07-14 15:10:00,67.43,67.46,67.38,67.46,17778.0,56.4053,56.4304,56.3634,56.4304,17778.0
2016-07-14 15:15:00,67.45,67.48,67.42,67.42,20581.0,56.422,56.4471,56.3969,56.3969,20581.0
2016-07-14 15:20:00,67.43,67.47,67.42,67.45,15819.0,56.4053,56.4387,56.3969,56.422,15819.0
2016-07-14 15:25:00,67.45,67.49,67.44,67.49,19450.0,56.422,56.4555,56.4136,56.4555,19450.0
2016-07-14 15:30:00,67.48,67.6,67.47,67.52,58987.0,56.4471,56.5475,56.4387,56.4806,58987.0
2016-07-14 15:35:00,67.53,67.55,67.4,67.41,29590.0,56.4889,56.5057,56.3802,56.3885,29590.0
2016-07-14 15:40:00,67.41,67.41,67.34,67.34,38632.0,56.3885,56.3885,56.33,56.33,38632.0
2016-07-14 15:45:00,67.35,67.49,67.34,67.46,64071.0,56.3384,56.4555,56.33,56.4304,64071.0
2016-07-14 15:50:00,67.47,67.5,67.43,67.44,48276.0,56.4387,56.4638,56.4053,56.4136,48276.0
2016-07-14 15:55:00,67.44,67.5,67.38,67.4,114267.0,56.4136,56.4638,56.3634,56.3802,114267.0
2016-07-15 09:30:00,67.72,67.74,67.38,67.58,146429.0,56.6479,56.6646,56.3634,56.5307,146429.0
2016-07-15 09:35:00,67.54,67.56,67.25,67.34,32944.0,56.4973,56.514,56.2547,56.33,32944.0
2016-07-15 09:40:00,67.34,67.34,67.02,67.1,24518.0,56.33,56.33,56.0623,56.1292,24518.0
2016-07-15 09:45:00,67.14,67.33,67.11,67.24,23609.0,56.1627,56.3216,56.1376,56.2463,23609.0
2016-07-15 09:50:00,67.27,67.48,67.26,67.31,15848.0,56.2714,56.4471,56.2631,56.3049,15848.0
2016-07-15 09:55:00,67.29,67.51,67.28,67.48,8723.0,56.2882,56.4722,56.2798,56.4471,8723.0
2016-07-15 10:00:00,67.44,67.64,67.4,67.61,18780.0,56.4136,56.5809,56.3802,56.5558,18780.0
2016-07-15 10:05:00,67.59,67.62,67.51,67.59,14325.0,56.5391,56.5642,56.4722,56.5391,14325.0
2016-07-15 10:10:00,67.59,67.66,67.37,67.41,21312.0,56.5391,56.5977,56.3551,56.3885,21312.0
2016-07-15 10:15:00,67.42,67.42,67.18,67.18,20455.0,56.3969,56.3969,56.1961,56.1961,20455.0
2016-07-15 10:20:00,67.23,67.57,67.21,67.46,16289.0,56.238,56.5224,56.2212,56.4304,16289.0
2016-07-15 10:25:00,67.47,67.47,67.34,67.35,19269.0,56.4387,56.4387,56.33,56.3384,19269.0
2016-07-15 10:30:00,67.33,67.44,67.33,67.4,10596.0,56.3216,56.4136,56.3216,56.3802,10596.0
2016-07-15 10:35:00,67.41,67.48,67.36,67.37,11708.0,56.3885,56.4471,56.3467,56.3551,11708.0
2016-07-15 10:40:00,67.37,67.39,67.25,67.27,12590.0,56.3551,56.3718,56.2547,56.2714,12590.0
2016-07-15 10:45:00,67.25,67.4,67.25,67.39,9443.0,56.2547,56.3802,56.2547,56.3718,9443.0
2016-07-15 10:50:00,67.39,67.65,67.39,67.64,10429.0,56.3718,56.5893,56.3718,56.5809,10429.0
2016-07-15 10:55:00,67.64,67.67,67.59,67.63,14815.0,56.5809,56.606,56.5391,56.5726,14815.0
2016-07-15 11:00:00,67.63,67.68,67.52,67.57,11485.0,56.5726,56.6144,56.4806,56.5224,11485.0
2016-07-15 11:05:00,67.58,67.59,67.52,67.56,8254.0,56.5307,56.5391,56.4806,56.514,8254.0
2016-07-15 11:10:00,67.55,67.64,67.47,67.47,9200.0,56.5057,56.5809,56.4387,56.4387,9200.0
2016-07-15 11:15:00,67.49,67.55,67.42,67.47,9627.0,56.4555,56.5057,56.3969,56.4387,9627.0
2016-07-15 11:20:00,67.48,67.57,67.48,67.52,7549.0,56.4471,56.5224,56.4471,56.4806,7549.0
2016-07-15 11:25:00,67.54,67.55,67.44,67.53,5550.0,56.4973,56.5057,56.4136,56.4889,5550.0
2016-07-15 11:30:00,67.54,67.64,67.54,67.64,8121.0,56.4973,56.5809,56.4973,56.5809,8121.0
2016-07-15 11:35:00,67.65,67.68,67.51,67.53,7204.0,56.5893,56.6144,56.4722,56.4889,7204.0
2016-07-15 11:40:00,67.52,67.7,67.52,67.61,8333.0,56.4806,56.6311,56.4806,56.5558,8333.0
2016-07-15 11:45:00,67.59,67.59,67.52,67.52,5091.0,56.5391,56.5391,56.4806,56.4806,5091.0
2016-07-15 11:50:00,67.5,67.52,67.4,67.5,14991.0,56.4638,56.4806,56.3802,56.4638,14991.0
2016-07-15 11:55:00,67.5,67.55,67.48,67.5,21725.0,56.4638,56.5057,56.4471,56.4638,21725.0
2016-07-15 12:00:00,67.5,67.52,67.39,67.43,11820.0,56.4638,56.4806,56.3718,56.4053,11820.0
2016-07-15 12:05:00,67.42,67.47,67.39,67.4,5765.0,56.3969,56.4387,56.3718,56.3802,5765.0
2016-07-15 12:10:00,67.39,67.42,67.37,67.39,4532.0,56.3718,56.3969,56.3551,56.3718,4532.0
2016-07-15 12:15:00,67.38,67.39,67.31,67.33,9556.0,56.3634,56.3718,56.3049,56.3216,9556.0
2016-07-15 12:20:00,67.33,67.43,67.29,67.43,8097.0,56.3216,56.4053,56.2882,56.4053,8097.0
2016-07-15 12:25:00,67.42,67.47,67.42,67.45,8583.0,56.3969,56.4387,56.3969,56.422,8583.0
2016-07-15 12:30:00,67.46,67.51,67.46,67.51,8097.0,56.4304,56.4722,56.4304,56.4722,8097.0
2016-07-15 12:35:00,67.51,67.52,67.41,67.41,8065.0,56.4722,56.4806,56.3885,56.3885,8065.0
2016-07-15 12:40:00,67.44,67.5,67.39,67.5,12353.0,56.4136,56.4638,56.3718,56.4638,12353.0
2016-07-15 12:45:00,67.46,67.46,67.33,67.35,7259.0,56.4304,56.4304,56.3216,56.3384,7259.0
2016-07-15 12:50:00,67.35,67.39,67.31,67.33,3750.0,56.3384,56.3718,56.3049,56.3216,3750.0
2016-07-15 12:55:00,67.35,67.39,67.28,67.31,7211.0,56.3384,56.3718,56.2798,56.3049,7211.0
2016-07-15 13:00:00,67.32,67.45,67.32,67.41,5100.0,56.3133,56.422,56.3133,56.3885,5100.0
2016-07-15 13:05:00,67.4,67.41,67.35,67.35,3407.0,56.3802,56.3885,56.3384,56.3384,3407.0
2016-07-15 13:10:00,67.35,67.47,67.35,67.38,13487.0,56.3384,56.4387,56.3384,56.3634,13487.0
2016-07-15 13:15:00,67.39,67.44,67.38,67.43,12548.0,56.3718,56.4136,56.3634,56.4053,12548.0
2016-07-15 13:20:00,67.43,67.47,67.37,67.45,3950.0,56.4053,56.4387,56.3551,56.422,3950.0
2016-07-15 13:25:00,67.43,67.47,67.4,67.42,3608.0,56.4053,56.4387,56.3802,56.3969,3608.0
2016-07-15 13:30:00,67.43,67.5,67.43,67.49,8653.0,56.4053,56.4638,56.4053,56.4555,8653.0
2016-07-15 13:35:00,67.47,67.49,67.42,67.46,5675.0,56.4387,56.4555,56.3969,56.4304,5675.0
2016-07-15 13:40:00,67.47,67.49,67.43,67.47,5916.0,56.4387,56.4555,56.4053,56.4387,5916.0
2016-07-15 13:45:00,67.48,67.5,67.45,67.46,5091.0,56.4471,56.4638,56.422,56.4304,5091.0
2016-07-15 13:50:00,67.44,67.47,67.42,67.42,4792.0,56.4136,56.4387,56.3969,56.3969,4792.0
2016-07-15 13:55:00,67.44,67.48,67.41,67.44,24469.0,56.4136,56.4471,56.3885,56.4136,24469.0
2016-07-15 14:00:00,67.44,67.49,67.44,67.47,9181.0,56.4136,56.4555,56.4136,56.4387,9181.0
2016-07-15 14:05:00,67.44,67.45,67.39,67.4,6384.0,56.4136,56.422,56.3718,56.3802,6384.0
2016-07-15 14:10:00,67.4,67.42,67.38,67.41,6328.0,56.3802,56.3969,56.3634,56.3885,6328.0
2016-07-15 14:15:00,67.39,67.43,67.37,67.43,4648.0,56.3718,56.4053,56.3551,56.4053,4648.0
2016-07-15 14:20:00,67.42,67.42,67.33,67.36,10693.0,56.3969,56.3969,56.3216,56.3467,10693.0
2016-07-15 14:25:00,67.36,67.4,67.34,67.39,5420.0,56.3467,56.3802,56.33,56.3718,5420.0
2016-07-15 14:30:00,67.4,67.5,67.39,67.45,5382.0,56.3802,56.4638,56.3718,56.422,5382.0
2016-07-15 14:35:00,67.45,67.47,67.44,67.44,5800.0,56.422,56.4387,56.4136,56.4136,5800.0
2016-07-15 14:40:00,67.43,67.5,67.42,67.48,11354.0,56.4053,56.4638,56.3969,56.4471,11354.0
2016-07-15 14:45:00,67.5,67.52,67.47,67.52,7209.0,56.4638,56.4806,56.4387,56.4806,7209.0
2016-07-15 14:50:00,67.52,67.54,67.47,67.51,6175.0,56.4806,56.4973,56.4387,56.4722,6175.0
2016-07-15 14:55:00,67.51,67.53,67.49,67.49,5468.0,56.4722,56.4889,56.4555,56.4555,5468.0
2016-07-15 15:00:00,67.5,67.52,67.48,67.5,4000.0,56.4638,56.4806,56.4471,56.4638,4000.0
2016-07-15 15:05:00,67.51,67.51,67.47,67.48,5592.0,56.4722,56.4722,56.4387,56.4471,5592.0
2016-07-15 15:10:00,67.48,67.48,67.42,67.44,7005.0,56.4471,56.4471,56.3969,56.4136,7005.0
2016-07-15 15:15:00,67.45,67.46,67.38,67.4,15323.0,56.422,56.4304,56.3634,56.3802,15323.0
2016-07-15 15:20:00,67.4,67.54,67.39,67.52,13330.0,56.3802,56.4973,56.3718,56.4806,13330.0
2016-07-15 15:25:00,67.52,67.57,67.49,67.56,6363.0,56.4806,56.5224,56.4555,56.514,6363.0
2016-07-15 15:30:00,67.54,67.61,67.54,67.6,19742.0,56.4973,56.5558,56.4973,56.5475,19742.0
2016-07-15 15:35:00,67.6,67.62,67.53,67.59,29324.0,56.5475,56.5642,56.4889,56.5391,29324.0
2016-07-15 15:40:00,67.6,67.63,67.51,67.52,28378.0,56.5475,56.5726,56.4722,56.4806,28378.0
2016-07-15 15:45:00,67.51,67.57,67.5,67.51,26601.0,56.4722,56.5224,56.4638,56.4722,26601.0
2016-07-15 15:50:00,67.51,67.53,67.44,67.44,72926.0,56.4722,56.4889,56.4136,56.4136,72926.0
2016-07-15 15:55:00,67.45,67.5,67.36,67.38,224695.0,56.422,56.4638,56.3467,56.3634,224695.0
2016-07-18 09:30:00,68.18,68.22,67.71,67.9,89095.0,57.0327,57.0661,56.6395,56.7984,89095.0
2016-07-18 09:35:00,67.99,68.4,67.99,68.22,53635.0,56.8737,57.2167,56.8737,57.0661,53635.0
2016-07-18 09:40:00,68.29,68.32,67.95,68.28,27745.0,57.1247,57.1498,56.8403,57.1163,27745.0
2016-07-18 09:45:00,68.3,68.3,68.06,68.1,48753.0,57.133,57.133,56.9323,56.9657,48753.0
2016-07-18 09:50:00,68.1,68.11,68.03,68.07,9125.0,56.9657,56.9741,56.9072,56.9406,9125.0
2016-07-18 09:55:00,68.09,68.19,68.07,68.11,11074.0,56.9574,57.041,56.9406,56.9741,11074.0
2016-07-18 10:00:00,68.18,68.5,68.17,68.38,47438.0,57.0327,57.3003,57.0243,57.2,47438.0
2016-07-18 10:05:00,68.4,68.52,68.36,68.48,27029.0,57.2167,57.3171,57.1832,57.2836,27029.0
2016-07-18 10:10:00,68.52,68.65,68.5,68.65,26459.0,57.3171,57.4258,57.3003,57.4258,26459.0
2016-07-18 10:15:00,68.65,68.75,68.65,68.74,24026.0,57.4258,57.5095,57.4258,57.5011,24026.0
2016-07-18 10:20:00,68.76,68.78,68.45,68.45,32957.0,57.5178,57.5346,57.2585,57.2585,32957.0
2016-07-18 10:25:00,68.46,68.58,68.45,68.49,8163.0,57.2669,57.3673,57.2585,57.292,8163.0
2016-07-18 10:30:00,68.5,68.59,68.4,68.42,19597.0,57.3003,57.3756,57.2167,57.2334,19597.0
2016-07-18 10:35:00,68.41,68.47,68.4,68.45,16441.0,57.225,57.2752,57.2167,57.2585,16441.0
2016-07-18 10:40:00,68.47,68.47,68.24,68.31,24578.0,57.2752,57.2752,57.0828,57.1414,24578.0
2016-07-18 10:45:00,68.3,68.38,68.23,68.34,32365.0,57.133,57.2,57.0745,57.1665,32365.0
2016-07-18 10:50:00,68.34,68.4,68.3,68.32,6004.0,57.1665,57.2167,57.133,57.1498,6004.0
2016-07-18 10:55:00,68.31,68.34,68.26,68.32,5031.0,57.1414,57.1665,57.0996,57.1498,5031.0
2016-07-18 11:00:00,68.32,68.43,68.31,68.42,13318.0,57.1498,57.2418,57.1414,57.2334,13318.0
2016-07-18 11:05:00,68.4,68.44,68.39,68.4,13675.0,57.2167,57.2501,57.2083,57.2167,13675.0
2016-07-18 11:10:00,68.42,68.52,68.42,68.51,24933.0,57.2334,57.3171,57.2334,57.3087,24933.0
2016-07-18 11:15:00,68.5,68.78,68.49,68.71,88609.0,57.3003,57.5346,57.292,57.476,88609.0
2016-07-18 11:20:00,68.7,68.76,68.64,68.69,20007.0,57.4676,57.5178,57.4174,57.4593,20007.0
2016-07-18 11:25:00,68.69,68.79,68.66,68.75,19208.0,57.4593,57.5429,57.4342,57.5095,19208.0
2016-07-18 11:30:00,68.76,68.8,68.66,68.72,18141.0,57.5178,57.5513,57.4342,57.4844,18141.0
2016-07-18 11:35:00,68.73,68.89,68.7,68.88,25952.0,57.4927,57.6266,57.4676,57.6182,25952.0
2016-07-18 11:40:00,68.87,68.87,68.75,68.77,14818.0,57.6098,57.6098,57.5095,57.5262,14818.0
2016-07-18 11:45:00,68.81,68.86,68.74,68.86,12043.0,57.5596,57.6015,57.5011,57.6015,12043.0
2016-07-18 11:50:00,68.87,68.95,68.84,68.92,18835.0,57.6098,57.6768,57.5847,57.6517,18835.0
2016-07-18 11:55:00,68.89,68.91,68.76,68.8,14006.0,57.6266,57.6433,57.5178,57.5513,14006.0
2016-07-18 12:00:00,68.79,68.81,68.68,68.71,25129.0,57.5429,57.5596,57.4509,57.476,25129.0
2016-07-18 12:05:00,68.71,68.72,68.65,68.69,27696.0,57.476,57.4844,57.4258,57.4593,27696.0
2016-07-18 12:10:00,68.68,68.71,68.64,68.71,11344.0,57.4509,57.476,57.4174,57.476,11344.0
2016-07-18 12:15:00,68.72,68.73,68.53,68.53,4098.0,57.4844,57.4927,57.3254,57.3254,4098.0
2016-07-18 12:20:00,68.52,68.61,68.51,68.6,8296.0,57.3171,57.3923,57.3087,57.384,8296.0
2016-07-18 12:25:00,68.6,68.61,68.57,68.61,7534.0,57.384,57.3923,57.3589,57.3923,7534.0
2016-07-18 12:30:00,68.61,68.62,68.54,68.57,18238.0,57.3923,57.4007,57.3338,57.3589,18238.0
2016-07-18 12:35:00,68.6,68.68,68.6,68.64,4650.0,57.384,57.4509,57.384,57.4174,4650.0
2016-07-18 12:40:00,68.64,68.65,68.57,68.6,9937.0,57.4174,57.4258,57.3589,57.384,9937.0
2016-07-18 12:45:00,68.6,68.6,68.54,68.54,17205.0,57.384,57.384,57.3338,57.3338,17205.0
2016-07-18 12:50:00,68.52,68.53,68.5,68.53,6941.0,57.3171,57.3254,57.3003,57.3254,6941.0
2016-07-18 12:55:00,68.54,68.55,68.48,68.55,9973.0,57.3338,57.3422,57.2836,57.3422,9973.0
2016-07-18 13:00:00,68.55,68.61,68.55,68.6,13042.0,57.3422,57.3923,57.3422,57.384,13042.0
2016-07-18 13:05:00,68.6,68.64,68.54,68.57,5580.0,57.384,57.4174,57.3338,57.3589,5580.0
2016-07-18 13:10:00,68.55,68.55,68.41,68.41,18210.0,57.3422,57.3422,57.225,57.225,18210.0
2016-07-18 13:15:00,68.41,68.5,68.39,68.47,20769.0,57.225,57.3003,57.2083,57.2752,20769.0
2016-07-18 13:20:00,68.46,68.57,68.45,68.57,10436.0,57.2669,57.3589,57.2585,57.3589,10436.0
2016-07-18 13:25:00,68.58,68.64,68.57,68.64,12436.0,57.3673,57.4174,57.3589,57.4174,12436.0
2016-07-18 13:30:00,68.65,68.72,68.63,68.64,20724.0,57.4258,57.4844,57.4091,57.4174,20724.0
2016-07-18 13:35:00,68.65,68.79,68.64,68.71,10491.0,57.4258,57.5429,57.4174,57.476,10491.0
2016-07-18 13:40:00,68.72,68.78,68.67,68.78,7759.0,57.4844,57.5346,57.4425,57.5346,7759.0
2016-07-18 13:45:00,68.77,68.82,68.75,68.77,23882.0,57.5262,57.568,57.5095,57.5262,23882.0
2016-07-18 13:50:00,68.78,68.85,68.78,68.85,18222.0,57.5346,57.5931,57.5346,57.5931,18222.0
2016-07-18 13:55:00,68.86,68.89,68.83,68.87,6182.0,57.6015,57.6266,57.5764,57.6098,6182.0
2016-07-18 14:00:00,68.88,68.88,68.82,68.83,13775.0,57.6182,57.6182,57.568,57.5764,13775.0
2016-07-18 14:05:00,68.84,68.91,68.83,68.9,13249.0,57.5847,57.6433,57.5764,57.6349,13249.0
2016-07-18 14:10:00,68.92,68.93,68.88,68.9,18429.0,57.6517,57.66,57.6182,57.6349,18429.0
2016-07-18 14:15:00,68.88,68.89,68.76,68.78,14237.0,57.6182,57.6266,57.5178,57.5346,14237.0
2016-07-18 14:20:00,68.77,68.81,68.75,68.78,8442.0,57.5262,57.5596,57.5095,57.5346,8442.0
2016-07-18 14:25:00,68.79,68.83,68.76,68.8,11957.0,57.5429,57.5764,57.5178,57.5513,11957.0
2016-07-18 14:30:00,68.79,68.8,68.74,68.77,6933.0,57.5429,57.5513,57.5011,57.5262,6933.0
2016-07-18 14:35:00,68.78,68.83,68.78,68.81,12234.0,57.5346,57.5764,57.5346,57.5596,12234.0
2016-07-18 14:40:00,68.81,68.85,68.8,68.84,5993.0,57.5596,57.5931,57.5513,57.5847,5993.0
2016-07-18 14:45:00,68.85,68.89,68.81,68.84,13535.0,57.5931,57.6266,57.5596,57.5847,13535.0
2016-07-18 14:50:00,68.85,68.91,68.83,68.85,11557.0,57.5931,57.6433,57.5764,57.5931,11557.0
2016-07-18 14:55:00,68.84,68.87,68.8,68.87,12517.0,57.5847,57.6098,57.5513,57.6098,12517.0
2016-07-18 15:00:00,68.87,68.9,68.75,68.77,11254.0,57.6098,57.6349,57.5095,57.5262,11254.0
2016-07-18 15:05:00,68.77,68.77,68.66,68.71,15470.0,57.5262,57.5262,57.4342,57.476,15470.0
2016-07-18 15:10:00,68.71,68.76,68.71,68.74,5650.0,57.476,57.5178,57.476,57.5011,5650.0
2016-07-18 15:15:00,68.74,68.83,68.73,68.78,13972.0,57.5011,57.5764,57.4927,57.5346,13972.0
2016-07-18 15:20:00,68.77,68.77,68.69,68.74,15443.0,57.5262,57.5262,57.4593,57.5011,15443.0
2016-07-18 15:25:00,68.74,68.76,68.63,68.68,22201.0,57.5011,57.5178,57.4091,57.4509,22201.0
2016-07-18 15:30:00,68.7,68.74,68.66,68.66,31492.0,57.4676,57.5011,57.4342,57.4342,31492.0
2016-07-18 15:35:00,68.67,68.67,68.56,68.6,38985.0,57.4425,57.4425,57.3505,57.384,38985.0
2016-07-18 15:40:00,68.6,68.65,68.59,68.62,44109.0,57.384,57.4258,57.3756,57.4007,44109.0
2016-07-18 15:45:00,68.61,68.62,68.56,68.59,59291.0,57.3923,57.4007,57.3505,57.3756,59291.0
2016-07-18 15:50:00,68.59,68.71,68.59,68.71,51055.0,57.3756,57.476,57.3756,57.476,51055.0
2016-07-18 15:55:00,68.71,68.74,68.66,68.69,110349.0,57.476,57.5011,57.4342,57.4593,110349.0
2016-07-19 09:30:00,68.33,68.42,68.04,68.23,59237.0,57.1581,57.2334,56.9155,57.0745,59237.0
2016-07-19 09:35:00,68.18,68.55,68.18,68.4,21152.0,57.0327,57.3422,57.0327,57.2167,21152.0
2016-07-19 09:40:00,68.42,68.49,68.18,68.28,10955.0,57.2334,57.292,57.0327,57.1163,10955.0
2016-07-19 09:45:00,68.24,68.27,68.07,68.12,20391.0,57.0828,57.1079,56.9406,56.9825,20391.0
2016-07-19 09:50:00,68.07,68.11,67.84,67.89,34372.0,56.9406,56.9741,56.7482,56.7901,34372.0
2016-07-19 09:55:00,67.88,67.99,67.82,67.96,14953.0,56.7817,56.8737,56.7315,56.8486,14953.0
2016-07-19 10:00:00,67.96,68.05,67.93,67.97,6695.0,56.8486,56.9239,56.8235,56.857,6695.0
2016-07-19 10:05:00,67.97,68.24,67.97,68.21,14504.0,56.857,57.0828,56.857,57.0577,14504.0
2016-07-19 10:10:00,68.2,68.41,68.2,68.35,8405.0,57.0494,57.225,57.0494,57.1749,8405.0
2016-07-19 10:15:00,68.38,68.46,68.35,68.42,8213.0,57.2,57.2669,57.1749,57.2334,8213.0
2016-07-19 10:20:00,68.42,68.47,68.3,68.47,15340.0,57.2334,57.2752,57.133,57.2752,15340.0
2016-07-19 10:25:00,68.49,68.52,68.38,68.46,18632.0,57.292,57.3171,57.2,57.2669,18632.0
2016-07-19 10:30:00,68.45,68.51,68.33,68.4,13345.0,57.2585,57.3087,57.1581,57.2167,13345.0
2016-07-19 10:35:00,68.39,68.39,68.18,68.24,10033.0,57.2083,57.2083,57.0327,57.0828,10033.0
2016-07-19 10:40:00,68.23,68.29,68.14,68.2,7828.0,57.0745,57.1247,56.9992,57.0494,7828.0
2016-07-19 10:45:00,68.22,68.24,68.09,68.09,34868.0,57.0661,57.0828,56.9574,56.9574,34868.0
2016-07-19 10:50:00,68.13,68.15,68.03,68.03,14636.0,56.9908,57.0076,56.9072,56.9072,14636.0
2016-07-19 10:55:00,68.03,68.13,67.99,68.13,10705.0,56.9072,56.9908,56.8737,56.9908,10705.0
2016-07-19 11:00:00,68.17,68.34,68.17,68.34,5402.0,57.0243,57.1665,57.0243,57.1665,5402.0
2016-07-19 11:05:00,68.34,68.39,68.3,68.3,8828.0,57.1665,57.2083,57.133,57.133,8828.0
2016-07-19 11:10:00,68.28,68.28,68.2,68.25,6340.0,57.1163,57.1163,57.0494,57.0912,6340.0
2016-07-19 11:15:00,68.24,68.24,68.13,68.15,17422.0,57.0828,57.0828,56.9908,57.0076,17422.0
2016-07-19 11:20:00,68.17,68.17,68.09,68.16,8029.0,57.0243,57.0243,56.9574,57.0159,8029.0
2016-07-19 11:25:00,68.17,68.17,68.07,68.08,11291.0,57.0243,57.0243,56.9406,56.949,11291.0
2016-07-19 11:30:00,68.08,68.24,68.08,68.14,11233.0,56.949,57.0828,56.949,56.9992,11233.0
2016-07-19 11:35:00,68.15,68.19,68.1,68.12,3750.0,57.0076,57.041,56.9657,56.9825,3750.0
2016-07-19 11:40:00,68.14,68.22,68.14,68.16,4707.0,56.9992,57.0661,56.9992,57.0159,4707.0
2016-07-19 11:45:00,68.12,68.12,67.98,68.08,14347.0,56.9825,56.9825,56.8654,56.949,14347.0
2016-07-19 11:50:00,68.08,68.14,68.02,68.1,19276.0,56.949,56.9992,56.8988,56.9657,19276.0
2016-07-19 11:55:00,68.11,68.15,68.06,68.11,8495.0,56.9741,57.0076,56.9323,56.9741,8495.0
2016-07-19 12:00:00,68.1,68.1,67.95,67.99,30788.0,56.9657,56.9657,56.8403,56.8737,30788.0
2016-07-19 12:05:00,67.98,68.03,67.95,68.0,16238.0,56.8654,56.9072,56.8403,56.8821,16238.0
2016-07-19 12:10:00,68.01,68.05,67.94,68.04,15236.0,56.8904,56.9239,56.8319,56.9155,15236.0
2016-07-19 12:15:00,68.01,68.03,67.98,67.98,11119.0,56.8904,56.9072,56.8654,56.8654,11119.0
2016-07-19 12:20:00,68.0,68.02,67.98,68.0,6640.0,56.8821,56.8988,56.8654,56.8821,6640.0
2016-07-19 12:25:00,68.0,68.01,67.95,68.0,30987.0,56.8821,56.8904,56.8403,56.8821,30987.0
2016-07-19 12:30:00,67.99,68.03,67.98,68.03,17945.0,56.8737,56.9072,56.8654,56.9072,17945.0
2016-07-19 12:35:00,68.02,68.09,68.02,68.04,24006.0,56.8988,56.9574,56.8988,56.9155,24006.0
2016-07-19 12:40:00,68.06,68.06,68.01,68.03,3600.0,56.9323,56.9323,56.8904,56.9072,3600.0
2016-07-19 12:45:00,68.03,68.08,68.01,68.08,4604.0,56.9072,56.949,56.8904,56.949,4604.0
2016-07-19 12:50:00,68.08,68.1,68.06,68.08,11409.0,56.949,56.9657,56.9323,56.949,11409.0
2016-07-19 12:55:00,68.09,68.09,68.04,68.05,3000.0,56.9574,56.9574,56.9155,56.9239,3000.0
2016-07-19 13:00:00,68.04,68.07,68.01,68.07,13211.0,56.9155,56.9406,56.8904,56.9406,13211.0
2016-07-19 13:05:00,68.07,68.07,67.96,67.96,17291.0,56.9406,56.9406,56.8486,56.8486,17291.0
2016-07-19 13:10:00,67.97,67.99,67.95,67.95,20733.0,56.857,56.8737,56.8403,56.8403,20733.0
2016-07-19 13:15:00,67.94,67.94,67.81,67.81,25421.0,56.8319,56.8319,56.7231,56.7231,25421.0
2016-07-19 13:20:00,67.83,67.86,67.82,67.82,9464.0,56.7399,56.765,56.7315,56.7315,9464.0
2016-07-19 13:25:00,67.83,67.88,67.81,67.85,10025.0,56.7399,56.7817,56.7231,56.7566,10025.0
2016-07-19 13:30:00,67.84,67.91,67.81,67.91,7788.0,56.7482,56.8068,56.7231,56.8068,7788.0
2016-07-19 13:35:00,67.91,67.91,67.84,67.89,4499.0,56.8068,56.8068,56.7482,56.7901,4499.0
2016-07-19 13:40:00,67.87,67.9,67.86,67.87,6635.0,56.7733,56.7984,56.765,56.7733,6635.0
2016-07-19 13:45:00,67.87,67.93,67.87,67.92,13462.0,56.7733,56.8235,56.7733,56.8152,13462.0
2016-07-19 13:50:00,67.91,67.95,67.89,67.89,3665.0,56.8068,56.8403,56.7901,56.7901,3665.0
2016-07-19 13:55:00,67.9,67.91,67.83,67.9,24457.0,56.7984,56.8068,56.7399,56.7984,24457.0
2016-07-19 14:00:00,67.91,67.97,67.88,67.97,12530.0,56.8068,56.857,56.7817,56.857,12530.0
2016-07-19 14:05:00,67.98,68.08,67.98,68.08,12215.0,56.8654,56.949,56.8654,56.949,12215.0
2016-07-19 14:10:00,68.09,68.12,68.08,68.1,4892.0,56.9574,56.9825,56.949,56.9657,4892.0
2016-07-19 14:15:00,68.1,68.14,68.09,68.13,7948.0,56.9657,56.9992,56.9574,56.9908,7948.0
2016-07-19 14:20:00,68.13,68.14,68.09,68.12,16638.0,56.9908,56.9992,56.9574,56.9825,16638.0
2016-07-19 14:25:00,68.12,68.14,68.07,68.13,10761.0,56.9825,56.9992,56.9406,56.9908,10761.0
2016-07-19 14:30:00,68.12,68.17,68.1,68.15,6829.0,56.9825,57.0243,56.9657,57.0076,6829.0
2016-07-19 14:35:00,68.16,68.17,68.12,68.17,9813.0,57.0159,57.0243,56.9825,57.0243,9813.0
2016-07-19 14:40:00,68.16,68.25,68.16,68.22,8265.0,57.0159,57.0912,57.0159,57.0661,8265.0
2016-07-19 14:45:00,68.22,68.25,68.19,68.23,4129.0,57.0661,57.0912,57.041,57.0745,4129.0
2016-07-19 14:50:00,68.22,68.24,68.17,68.18,12268.0,57.0661,57.0828,57.0243,57.0327,12268.0
2016-07-19 14:55:00,68.17,68.2,68.09,68.12,6600.0,57.0243,57.0494,56.9574,56.9825,6600.0
2016-07-19 15:00:00,68.09,68.14,68.08,68.09,6945.0,56.9574,56.9992,56.949,56.9574,6945.0
2016-07-19 15:05:00,68.1,68.16,68.09,68.15,29657.0,56.9657,57.0159,56.9574,57.0076,29657.0
2016-07-19 15:10:00,68.14,68.21,68.12,68.21,11105.0,56.9992,57.0577,56.9825,57.0577,11105.0
2016-07-19 15:15:00,68.2,68.2,68.16,68.2,6049.0,57.0494,57.0494,57.0159,57.0494,6049.0
2016-07-19 15:20:00,68.21,68.22,68.15,68.2,12730.0,57.0577,57.0661,57.0076,57.0494,12730.0
2016-07-19 15:25:00,68.21,68.22,68.18,68.21,18881.0,57.0577,57.0661,57.0327,57.0577,18881.0
2016-07-19 15:30:00,68.21,68.28,68.21,68.23,24516.0,57.0577,57.1163,57.0577,57.0745,24516.0
2016-07-19 15:35:00,68.23,68.27,68.23,68.26,22467.0,57.0745,57.1079,57.0745,57.0996,22467.0
2016-07-19 15:40:00,68.26,68.26,68.23,68.25,20297.0,57.0996,57.0996,57.0745,57.0912,20297.0
2016-07-19 15:45:00,68.26,68.34,68.26,68.28,31291.0,57.0996,57.1665,57.0996,57.1163,31291.0
2016-07-19 15:50:00,68.29,68.32,68.23,68.27,27833.0,57.1247,57.1498,57.0745,57.1079,27833.0
2016-07-19 15:55:00,68.27,68.39,68.25,68.33,87077.0,57.1079,57.2083,57.0912,57.1581,87077.0
2016-07-20 09:30:00,68.47,68.91,68.44,68.77,82515.0,57.2752,57.6433,57.2501,57.5262,82515.0
2016-07-20 09:35:00,68.72,68.79,68.53,68.73,9562.0,57.4844,57.5429,57.3254,57.4927,9562.0
2016-07-20 09:40:00,68.77,68.82,68.43,68.43,54723.0,57.5262,57.568,57.2418,57.2418,54723.0
2016-07-20 09:45:00,68.48,68.51,68.28,68.3,45700.0,57.2836,57.3087,57.1163,57.133,45700.0
2016-07-20 09:50:00,68.31,68.31,67.96,67.98,79515.0,57.1414,57.1414,56.8486,56.8654,79515.0
2016-07-20 09:55:00,67.99,68.23,67.98,68.22,36348.0,56.8737,57.0745,56.8654,57.0661,36348.0
2016-07-20 10:00:00,68.21,68.48,68.14,68.48,23280.0,57.0577,57.2836,56.9992,57.2836,23280.0
2016-07-20 10:05:00,68.49,68.52,68.41,68.5,14736.0,57.292,57.3171,57.225,57.3003,14736.0
2016-07-20 10:10:00,68.51,68.63,68.51,68.56,11851.0,57.3087,57.4091,57.3087,57.3505,11851.0
2016-07-20 10:15:00,68.58,68.79,68.57,68.79,12741.0,57.3673,57.5429,57.3589,57.5429,12741.0
2016-07-20 10:20:00,68.79,68.82,68.64,68.67,54330.0,57.5429,57.568,57.4174,57.4425,54330.0
2016-07-20 10:25:00,68.68,68.69,68.46,68.58,31271.0,57.4509,57.4593,57.2669,57.3673,31271.0
2016-07-20 10:30:00,68.6,68.61,68.5,68.56,13153.0,57.384,57.3923,57.3003,57.3505,13153.0
2016-07-20 10:35:00,68.58,68.75,68.57,68.73,20159.0,57.3673,57.5095,57.3589,57.4927,20159.0
2016-07-20 10:40:00,68.77,68.83,68.66,68.73,108269.0,57.5262,57.5764,57.4342,57.4927,108269.0
2016-07-20 10:45:00,68.72,68.79,68.68,68.68,37243.0,57.4844,57.5429,57.4509,57.4509,37243.0
2016-07-20 10:50:00,68.69,68.74,68.68,68.74,36658.0,57.4593,57.5011,57.4509,57.5011,36658.0
2016-07-20 10:55:00,68.73,68.94,68.73,68.91,13911.0,57.4927,57.6684,57.4927,57.6433,13911.0
2016-07-20 11:00:00,68.91,68.93,68.84,68.84,13345.0,57.6433,57.66,57.5847,57.5847,13345.0
2016-07-20 11:05:00,68.83,68.89,68.82,68.83,9451.0,57.5764,57.6266,57.568,57.5764,9451.0
2016-07-20 11:10:00,68.83,68.87,68.81,68.83,11972.0,57.5764,57.6098,57.5596,57.5764,11972.0
2016-07-20 11:15:00,68.84,68.93,68.84,68.9,83942.0,57.5847,57.66,57.5847,57.6349,83942.0
2016-07-20 11:20:00,68.9,68.98,68.9,68.97,18513.0,57.6349,57.7019,57.6349,57.6935,18513.0
2016-07-20 11:25:00,68.95,69.09,68.92,69.09,22960.0,57.6768,57.7939,57.6517,57.7939,22960.0
2016-07-20 11:30:00,69.09,69.12,68.94,68.98,10247.0,57.7939,57.819,57.6684,57.7019,10247.0
2016-07-20 11:35:00,68.98,69.1,68.97,69.08,10784.0,57.7019,57.8022,57.6935,57.7855,10784.0
2016-07-20 11:40:00,69.06,69.1,69.02,69.07,16774.0,57.7688,57.8022,57.7353,57.7771,16774.0
2016-07-20 11:45:00,69.06,69.16,69.06,69.16,11253.0,57.7688,57.8524,57.7688,57.8524,11253.0
2016-07-20 11:50:00,69.16,69.21,69.1,69.11,13982.0,57.8524,57.8942,57.8022,57.8106,13982.0
2016-07-20 11:55:00,69.13,69.15,69.09,69.12,7802.0,57.8273,57.8441,57.7939,57.819,7802.0
2016-07-20 12:00:00,69.1,69.1,69.01,69.01,9648.0,57.8022,57.8022,57.7269,57.7269,9648.0
2016-07-20 12:05:00,69.01,69.06,68.97,68.97,14043.0,57.7269,57.7688,57.6935,57.6935,14043.0
2016-07-20 12:10:00,68.98,69.01,68.92,68.97,18531.0,57.7019,57.7269,57.6517,57.6935,18531.0
2016-07-20 12:15:00,68.98,69.09,68.94,69.07,19511.0,57.7019,57.7939,57.6684,57.7771,19511.0
2016-07-20 12:20:00,69.08,69.08,69.02,69.05,5559.0,57.7855,57.7855,57.7353,57.7604,5559.0
2016-07-20 12:25:00,69.04,69.11,69.02,69.1,8342.0,57.752,57.8106,57.7353,57.8022,8342.0
2016-07-20 12:30:00,69.09,69.13,69.05,69.13,6120.0,57.7939,57.8273,57.7604,57.8273,6120.0
2016-07-20 12:35:00,69.13,69.14,69.04,69.04,9074.0,57.8273,57.8357,57.752,57.752,9074.0
2016-07-20 12:40:00,69.07,69.15,69.06,69.08,17809.0,57.7771,57.8441,57.7688,57.7855,17809.0
2016-07-20 12:45:00,69.09,69.12,69.07,69.09,10582.0,57.7939,57.819,57.7771,57.7939,10582.0
2016-07-20 12:50:00,69.08,69.13,69.06,69.09,19745.0,57.7855,57.8273,57.7688,57.7939,19745.0
2016-07-20 12:55:00,69.08,69.09,69.03,69.03,9700.0,57.7855,57.7939,57.7437,57.7437,9700.0
2016-07-20 13:00:00,69.02,69.11,69.0,69.09,21859.0,57.7353,57.8106,57.7186,57.7939,21859.0
2016-07-20 13:05:00,69.1,69.1,69.01,69.02,30356.0,57.8022,57.8022,57.7269,57.7353,30356.0
2016-07-20 13:10:00,69.02,69.05,69.02,69.03,16438.0,57.7353,57.7604,57.7353,57.7437,16438.0
2016-07-20 13:15:00,69.03,69.03,68.95,68.95,21777.0,57.7437,57.7437,57.6768,57.6768,21777.0
2016-07-20 13:20:00,68.96,69.06,68.94,69.05,27843.0,57.6851,57.7688,57.6684,57.7604,27843.0
2016-07-20 13:25:00,69.05,69.1,69.04,69.09,23845.0,57.7604,57.8022,57.752,57.7939,23845.0
2016-07-20 13:30:00,69.1,69.13,69.1,69.13,36554.0,57.8022,57.8273,57.8022,57.8273,36554.0
2016-07-20 13:35:00,69.12,69.17,69.12,69.17,26951.0,57.819,57.8608,57.819,57.8608,26951.0
2016-07-20 13:40:00,69.18,69.37,69.18,69.37,61113.0,57.8692,58.0281,57.8692,58.0281,61113.0
2016-07-20 13:45:00,69.37,69.45,69.36,69.43,25352.0,58.0281,58.095,58.0197,58.0783,25352.0
2016-07-20 13:50:00,69.44,69.5,69.42,69.48,39119.0,58.0866,58.1368,58.0699,58.1201,39119.0
2016-07-20 13:55:00,69.48,69.48,69.38,69.41,34474.0,58.1201,58.1201,58.0365,58.0615,34474.0
2016-07-20 14:00:00,69.41,69.6,69.4,69.56,34989.0,58.0615,58.2205,58.0532,58.187,34989.0
2016-07-20 14:05:00,69.55,69.66,69.55,69.66,19824.0,58.1787,58.2707,58.1787,58.2707,19824.0
2016-07-20 14:10:00,69.66,69.72,69.57,69.63,27205.0,58.2707,58.3209,58.1954,58.2456,27205.0
2016-07-20 14:15:00,69.64,69.67,69.56,69.57,20895.0,58.2539,58.279,58.187,58.1954,20895.0
2016-07-20 14:20:00,69.56,69.65,69.52,69.6,20595.0,58.187,58.2623,58.1536,58.2205,20595.0
2016-07-20 14:25:00,69.59,69.68,69.59,69.67,40880.0,58.2121,58.2874,58.2121,58.279,40880.0
2016-07-20 14:30:00,69.66,69.67,69.62,69.67,36504.0,58.2707,58.279,58.2372,58.279,36504.0
2016-07-20 14:35:00,69.66,69.67,69.65,69.67,26411.0,58.2707,58.279,58.2623,58.279,26411.0
2016-07-20 14:40:00,69.68,69.75,69.64,69.72,39785.0,58.2874,58.346,58.2539,58.3209,39785.0
2016-07-20 14:45:00,69.72,69.78,69.64,69.66,38576.0,58.3209,58.3711,58.2539,58.2707,38576.0
2016-07-20 14:50:00,69.67,69.7,69.65,69.69,22023.0,58.279,58.3041,58.2623,58.2958,22023.0
2016-07-20 14:55:00,69.69,69.71,69.63,69.65,77027.0,58.2958,58.3125,58.2456,58.2623,77027.0
2016-07-20 15:00:00,69.65,69.69,69.64,69.66,43886.0,58.2623,58.2958,58.2539,58.2707,43886.0
2016-07-20 15:05:00,69.65,69.7,69.65,69.7,42451.0,58.2623,58.3041,58.2623,58.3041,42451.0
2016-07-20 15:10:00,69.7,69.76,69.69,69.73,27757.0,58.3041,58.3543,58.2958,58.3292,27757.0
2016-07-20 15:15:00,69.73,69.73,69.68,69.72,30482.0,58.3292,58.3292,58.2874,58.3209,30482.0
2016-07-20 15:20:00,69.72,69.73,69.68,69.69,166393.0,58.3209,58.3292,58.2874,58.2958,166393.0
2016-07-20 15:25:00,69.69,69.7,69.62,69.62,53122.0,58.2958,58.3041,58.2372,58.2372,53122.0
2016-07-20 15:30:00,69.63,69.64,69.58,69.6,94519.0,58.2456,58.2539,58.2038,58.2205,94519.0
2016-07-20 15:35:00,69.6,69.76,69.6,69.73,53032.0,58.2205,58.3543,58.2205,58.3292,53032.0
2016-07-20 15:40:00,69.73,69.8,69.68,69.72,46070.0,58.3292,58.3878,58.2874,58.3209,46070.0
2016-07-20 15:45:00,69.71,69.72,69.64,69.65,42978.0,58.3125,58.3209,58.2539,58.2623,42978.0
2016-07-20 15:50:00,69.66,69.66,69.56,69.56,81848.0,58.2707,58.2707,58.187,58.187,81848.0
2016-07-20 15:55:00,69.56,69.57,69.38,69.49,171955.0,58.187,58.1954,58.0365,58.1285,171955.0
2016-07-21 09:30:00,70.0,70.95,69.76,70.84,165184.0,58.5551,59.3498,58.3543,59.2577,165184.0
2016-07-21 09:35:00,70.84,70.95,70.5,70.85,96857.0,59.2577,59.3498,58.9733,59.2661,96857.0
2016-07-21 09:40:00,70.83,71.29,70.79,71.26,108012.0,59.2494,59.6342,59.2159,59.6091,108012.0
2016-07-21 09:45:00,71.26,71.29,70.87,70.91,75704.0,59.6091,59.6342,59.2828,59.3163,75704.0
2016-07-21 09:50:00,70.92,71.22,70.76,71.03,73855.0,59.3247,59.5756,59.1908,59.4167,73855.0
2016-07-21 09:55:00,71.0,71.08,70.7,71.01,97952.0,59.3916,59.4585,59.1406,59.3999,97952.0
2016-07-21 10:00:00,70.97,71.3,70.94,71.25,80979.0,59.3665,59.6425,59.3414,59.6007,80979.0
2016-07-21 10:05:00,71.29,71.33,71.22,71.26,43951.0,59.6342,59.6676,59.5756,59.6091,43951.0
2016-07-21 10:10:00,71.25,71.33,71.1,71.1,65186.0,59.6007,59.6676,59.4752,59.4752,65186.0
2016-07-21 10:15:00,71.09,71.09,70.43,70.47,81853.0,59.4669,59.4669,58.9148,58.9482,81853.0
2016-07-21 10:20:00,70.46,70.46,70.27,70.3,56519.0,58.9399,58.9399,58.7809,58.806,56519.0
2016-07-21 10:25:00,70.3,70.44,70.16,70.3,64554.0,58.806,58.9231,58.6889,58.806,64554.0
2016-07-21 10:30:00,70.31,70.46,70.31,70.42,39136.0,58.8144,58.9399,58.8144,58.9064,39136.0
2016-07-21 10:35:00,70.44,70.64,70.38,70.6,60140.0,58.9231,59.0904,58.873,59.057,60140.0
2016-07-21 10:40:00,70.6,70.8,70.57,70.79,20357.0,59.057,59.2243,59.0319,59.2159,20357.0
2016-07-21 10:45:00,70.8,71.02,70.78,70.98,35140.0,59.2243,59.4083,59.2076,59.3749,35140.0
2016-07-21 10:50:00,71.0,71.25,71.0,71.2,37781.0,59.3916,59.6007,59.3916,59.5589,37781.0
2016-07-21 10:55:00,71.18,71.22,70.91,70.93,24492.0,59.5422,59.5756,59.3163,59.333,24492.0
2016-07-21 11:00:00,70.92,70.98,70.83,70.83,30785.0,59.3247,59.3749,59.2494,59.2494,30785.0
2016-07-21 11:05:00,70.82,71.0,70.7,70.97,51588.0,59.241,59.3916,59.1406,59.3665,51588.0
2016-07-21 11:10:00,70.99,71.2,70.98,71.17,51250.0,59.3832,59.5589,59.3749,59.5338,51250.0
2016-07-21 11:15:00,71.16,71.28,71.15,71.27,54636.0,59.5254,59.6258,59.5171,59.6174,54636.0
2016-07-21 11:20:00,71.28,71.31,71.21,71.23,28476.0,59.6258,59.6509,59.5672,59.584,28476.0
2016-07-21 11:25:00,71.21,71.21,71.01,71.01,43058.0,59.5672,59.5672,59.3999,59.3999,43058.0
2016-07-21 11:30:00,71.01,71.07,70.98,71.03,30322.0,59.3999,59.4501,59.3749,59.4167,30322.0
2016-07-21 11:35:00,71.03,71.04,70.99,71.0,53500.0,59.4167,59.425,59.3832,59.3916,53500.0
2016-07-21 11:40:00,70.99,71.04,70.99,71.01,29837.0,59.3832,59.425,59.3832,59.3999,29837.0
2016-07-21 11:45:00,71.01,71.02,70.88,70.88,33106.0,59.3999,59.4083,59.2912,59.2912,33106.0
2016-07-21 11:50:00,70.87,70.89,70.44,70.44,64422.0,59.2828,59.2996,58.9231,58.9231,64422.0
2016-07-21 11:55:00,70.44,70.46,70.37,70.45,44919.0,58.9231,58.9399,58.8646,58.9315,44919.0
2016-07-21 12:00:00,70.43,70.43,70.25,70.25,45686.0,58.9148,58.9148,58.7642,58.7642,45686.0
2016-07-21 12:05:00,70.25,70.26,70.15,70.2,91134.0,58.7642,58.7726,58.6806,58.7224,91134.0
2016-07-21 12:10:00,70.2,70.31,70.19,70.31,38599.0,58.7224,58.8144,58.714,58.8144,38599.0
2016-07-21 12:15:00,70.31,70.46,70.3,70.45,33687.0,58.8144,58.9399,58.806,58.9315,33687.0
2016-07-21 12:20:00,70.47,70.53,70.46,70.49,26347.0,58.9482,58.9984,58.9399,58.965,26347.0
2016-07-21 12:25:00,70.49,70.65,70.47,70.63,21854.0,58.965,59.0988,58.9482,59.0821,21854.0
2016-07-21 12:30:00,70.63,70.65,70.6,70.64,18421.0,59.0821,59.0988,59.057,59.0904,18421.0
2016-07-21 12:35:00,70.64,70.8,70.64,70.77,49787.0,59.0904,59.2243,59.0904,59.1992,49787.0
2016-07-21 12:40:00,70.77,70.9,70.77,70.89,19438.0,59.1992,59.3079,59.1992,59.2996,19438.0
2016-07-21 12:45:00,70.9,70.91,70.86,70.88,25553.0,59.3079,59.3163,59.2745,59.2912,25553.0
2016-07-21 12:50:00,70.87,70.88,70.79,70.86,49094.0,59.2828,59.2912,59.2159,59.2745,49094.0
2016-07-21 12:55:00,70.86,70.9,70.82,70.82,38422.0,59.2745,59.3079,59.241,59.241,38422.0
2016-07-21 13:00:00,70.82,70.82,70.72,70.73,40598.0,59.241,59.241,59.1574,59.1657,40598.0
2016-07-21 13:05:00,70.75,70.82,70.68,70.77,36490.0,59.1825,59.241,59.1239,59.1992,36490.0
2016-07-21 13:10:00,70.8,70.95,70.78,70.92,32638.0,59.2243,59.3498,59.2076,59.3247,32638.0
2016-07-21 13:15:00,70.92,71.0,70.91,70.99,20503.0,59.3247,59.3916,59.3163,59.3832,20503.0
2016-07-21 13:20:00,70.99,71.0,70.93,70.99,30554.0,59.3832,59.3916,59.333,59.3832,30554.0
2016-07-21 13:25:00,70.98,71.1,70.96,71.07,26787.0,59.3749,59.4752,59.3581,59.4501,26787.0
2016-07-21 13:30:00,71.08,71.26,71.06,71.26,52970.0,59.4585,59.6091,59.4418,59.6091,52970.0
2016-07-21 13:35:00,71.24,71.25,71.05,71.12,40251.0,59.5923,59.6007,59.4334,59.492,40251.0
2016-07-21 13:40:00,71.13,71.2,71.09,71.18,22877.0,59.5003,59.5589,59.4669,59.5422,22877.0
2016-07-21 13:45:00,71.18,71.2,70.97,70.97,38246.0,59.5422,59.5589,59.3665,59.3665,38246.0
2016-07-21 13:50:00,70.97,70.98,70.71,70.73,42909.0,59.3665,59.3749,59.149,59.1657,42909.0
2016-07-21 13:55:00,70.71,70.74,70.62,70.7,59129.0,59.149,59.1741,59.0737,59.1406,59129.0
2016-07-21 14:00:00,70.7,70.83,70.67,70.83,40664.0,59.1406,59.2494,59.1155,59.2494,40664.0
2016-07-21 14:05:00,70.82,70.82,70.71,70.71,31401.0,59.241,59.241,59.149,59.149,31401.0
2016-07-21 14:10:00,70.71,70.71,70.32,70.37,81676.0,59.149,59.149,58.8228,58.8646,81676.0
2016-07-21 14:15:00,70.36,70.55,70.35,70.54,99231.0,58.8562,59.0152,58.8479,59.0068,99231.0
2016-07-21 14:20:00,70.58,70.73,70.57,70.66,32259.0,59.0403,59.1657,59.0319,59.1072,32259.0
2016-07-21 14:25:00,70.66,70.82,70.64,70.79,36303.0,59.1072,59.241,59.0904,59.2159,36303.0
2016-07-21 14:30:00,70.79,70.79,70.73,70.77,32127.0,59.2159,59.2159,59.1657,59.1992,32127.0
2016-07-21 14:35:00,70.77,70.8,70.73,70.75,26036.0,59.1992,59.2243,59.1657,59.1825,26036.0
2016-07-21 14:40:00,70.74,70.81,70.73,70.74,40469.0,59.1741,59.2326,59.1657,59.1741,40469.0
2016-07-21 14:45:00,70.73,70.75,70.5,70.5,66393.0,59.1657,59.1825,58.9733,58.9733,66393.0
2016-07-21 14:50:00,70.5,70.61,70.5,70.59,27940.0,58.9733,59.0653,58.9733,59.0486,27940.0
2016-07-21 14:55:00,70.58,70.66,70.49,70.5,48462.0,59.0403,59.1072,58.965,58.9733,48462.0
2016-07-21 15:00:00,70.49,70.59,70.48,70.55,40442.0,58.965,59.0486,58.9566,59.0152,40442.0
2016-07-21 15:05:00,70.55,70.56,70.3,70.33,202759.0,59.0152,59.0235,58.806,58.8311,202759.0
2016-07-21 15:10:00,70.33,70.45,70.33,70.45,36423.0,58.8311,58.9315,58.8311,58.9315,36423.0
2016-07-21 15:15:00,70.45,70.59,70.39,70.4,78040.0,58.9315,59.0486,58.8813,58.8897,78040.0
2016-07-21 15:20:00,70.41,70.44,70.35,70.43,78287.0,58.898,58.9231,58.8479,58.9148,78287.0
2016-07-21 15:25:00,70.44,70.58,70.44,70.56,49544.0,58.9231,59.0403,58.9231,59.0235,49544.0
2016-07-21 15:30:00,70.54,70.6,70.5,70.59,61053.0,59.0068,59.057,58.9733,59.0486,61053.0
2016-07-21 15:35:00,70.6,70.62,70.55,70.59,77685.0,59.057,59.0737,59.0152,59.0486,77685.0
2016-07-21 15:40:00,70.59,70.69,70.57,70.69,89303.0,59.0486,59.1323,59.0319,59.1323,89303.0
2016-07-21 15:45:00,70.68,70.78,70.66,70.74,107817.0,59.1239,59.2076,59.1072,59.1741,107817.0
2016-07-21 15:50:00,70.74,70.8,70.74,70.78,110091.0,59.1741,59.2243,59.1741,59.2076,110091.0
2016-07-21 15:55:00,70.79,71.1,70.78,70.92,261943.0,59.2159,59.4752,59.2076,59.3247,261943.0
2016-07-22 09:30:00,66.74,67.15,63.81,64.54,800857.0,55.8281,56.1711,53.3771,53.9878,800857.0
2016-07-22 09:35:00,64.58,64.61,63.9,63.9,501424.0,54.0212,54.0463,53.4524,53.4524,501424.0
2016-07-22 09:40:00,63.9,63.94,63.39,63.61,517649.0,53.4524,53.4859,53.0258,53.2098,517649.0
2016-07-22 09:45:00,63.63,63.92,62.6,62.61,600099.0,53.2266,53.4692,52.365,52.3733,600099.0
2016-07-22 09:50:00,62.6,63.83,62.4,63.46,805355.0,52.365,53.3939,52.1977,53.0844,805355.0
2016-07-22 09:55:00,63.47,64.29,63.44,64.03,501727.0,53.0927,53.7787,53.0676,53.5612,501727.0
2016-07-22 10:00:00,64.01,64.62,64.0,64.37,285693.0,53.5444,54.0547,53.5361,53.8456,285693.0
2016-07-22 10:05:00,64.37,64.37,63.8,64.1,246772.0,53.8456,53.8456,53.3688,53.6197,246772.0
2016-07-22 10:10:00,64.1,64.16,63.34,63.38,375635.0,53.6197,53.6699,52.984,53.0174,375635.0
2016-07-22 10:15:00,63.38,64.27,63.36,64.06,255871.0,53.0174,53.7619,53.0007,53.5863,255871.0
2016-07-22 10:20:00,64.03,64.18,63.59,64.09,326562.0,53.5612,53.6866,53.1931,53.6114,326562.0
2016-07-22 10:25:00,64.1,64.4,63.66,63.68,145257.0,53.6197,53.8707,53.2517,53.2684,145257.0
2016-07-22 10:30:00,63.69,64.06,63.63,63.96,94638.0,53.2768,53.5863,53.2266,53.5026,94638.0
2016-07-22 10:35:00,63.97,64.05,63.8,63.88,112413.0,53.511,53.5779,53.3688,53.4357,112413.0
2016-07-22 10:40:00,63.88,64.38,63.88,64.16,133686.0,53.4357,53.8539,53.4357,53.6699,133686.0
2016-07-22 10:45:00,64.17,64.57,64.05,64.44,117584.0,53.6783,54.0129,53.5779,53.9041,117584.0
2016-07-22 10:50:00,64.43,64.6,64.29,64.44,117334.0,53.8958,54.038,53.7787,53.9041,117334.0
2016-07-22 10:55:00,64.45,64.87,64.44,64.84,175873.0,53.9125,54.2638,53.9041,54.2387,175873.0
2016-07-22 11:00:00,64.84,64.95,64.39,64.41,127394.0,54.2387,54.3308,53.8623,53.879,127394.0
2016-07-22 11:05:00,64.41,64.71,64.36,64.58,242231.0,53.879,54.13,53.8372,54.0212,242231.0
2016-07-22 11:10:00,64.58,64.65,64.43,64.44,73835.0,54.0212,54.0798,53.8958,53.9041,73835.0
2016-07-22 11:15:00,64.45,64.55,64.45,64.46,63580.0,53.9125,53.9962,53.9125,53.9209,63580.0
2016-07-22 11:20:00,64.45,64.6,64.45,64.5,82686.0,53.9125,54.038,53.9125,53.9543,82686.0
2016-07-22 11:25:00,64.51,64.55,64.37,64.46,86583.0,53.9627,53.9962,53.8456,53.9209,86583.0
2016-07-22 11:30:00,64.46,64.47,64.31,64.43,99022.0,53.9209,53.9292,53.7954,53.8958,99022.0
2016-07-22 11:35:00,64.42,64.58,64.41,64.47,106908.0,53.8874,54.0212,53.879,53.9292,106908.0
2016-07-22 11:40:00,64.47,64.48,64.36,64.41,171866.0,53.9292,53.9376,53.8372,53.879,171866.0
2016-07-22 11:45:00,64.41,64.62,64.39,64.46,109764.0,53.879,54.0547,53.8623,53.9209,109764.0
2016-07-22 11:50:00,64.46,64.55,64.41,64.55,63996.0,53.9209,53.9962,53.879,53.9962,63996.0
2016-07-22 11:55:00,64.54,64.55,64.49,64.54,117452.0,53.9878,53.9962,53.946,53.9878,117452.0
2016-07-22 12:00:00,64.54,64.59,64.48,64.51,151361.0,53.9878,54.0296,53.9376,53.9627,151361.0
2016-07-22 12:05:00,64.5,64.7,64.5,64.58,139266.0,53.9543,54.1216,53.9543,54.0212,139266.0
2016-07-22 12:10:00,64.59,64.65,64.36,64.45,244624.0,54.0296,54.0798,53.8372,53.9125,244624.0
2016-07-22 12:15:00,64.44,64.56,64.4,64.56,108669.0,53.9041,54.0045,53.8707,54.0045,108669.0
2016-07-22 12:20:00,64.56,65.01,64.55,64.74,163666.0,54.0045,54.3809,53.9962,54.1551,163666.0
2016-07-22 12:25:00,64.76,65.0,64.74,64.87,148756.0,54.1718,54.3726,54.1551,54.2638,148756.0
2016-07-22 12:30:00,64.88,65.09,64.88,65.0,192162.0,54.2722,54.4479,54.2722,54.3726,192162.0
2016-07-22 12:35:00,64.99,65.01,64.73,64.76,96599.0,54.3642,54.3809,54.1467,54.1718,96599.0
2016-07-22 12:40:00,64.76,64.84,64.68,64.77,48905.0,54.1718,54.2387,54.1049,54.1802,48905.0
2016-07-22 12:45:00,64.79,64.81,64.61,64.63,35631.0,54.1969,54.2136,54.0463,54.0631,35631.0
2016-07-22 12:50:00,64.62,64.7,64.57,64.66,73866.0,54.0547,54.1216,54.0129,54.0882,73866.0
2016-07-22 12:55:00,64.66,64.88,64.65,64.81,55153.0,54.0882,54.2722,54.0798,54.2136,55153.0
2016-07-22 13:00:00,64.78,64.78,64.57,64.61,37967.0,54.1885,54.1885,54.0129,54.0463,37967.0
2016-07-22 13:05:00,64.61,64.62,64.57,64.61,34759.0,54.0463,54.0547,54.0129,54.0463,34759.0
2016-07-22 13:10:00,64.61,64.87,64.6,64.71,32774.0,54.0463,54.2638,54.038,54.13,32774.0
2016-07-22 13:15:00,64.72,64.73,64.62,64.63,47072.0,54.1384,54.1467,54.0547,54.0631,47072.0
2016-07-22 13:20:00,64.63,64.84,64.63,64.82,34299.0,54.0631,54.2387,54.0631,54.222,34299.0
2016-07-22 13:25:00,64.83,64.85,64.77,64.83,48335.0,54.2304,54.2471,54.1802,54.2304,48335.0
2016-07-22 13:30:00,64.83,64.84,64.72,64.73,32639.0,54.2304,54.2387,54.1384,54.1467,32639.0
2016-07-22 13:35:00,64.73,64.75,64.68,64.7,76248.0,54.1467,54.1635,54.1049,54.1216,76248.0
2016-07-22 13:40:00,64.7,64.78,64.69,64.73,78403.0,54.1216,54.1885,54.1133,54.1467,78403.0
2016-07-22 13:45:00,64.73,64.84,64.72,64.83,69968.0,54.1467,54.2387,54.1384,54.2304,69968.0
2016-07-22 13:50:00,64.83,64.94,64.79,64.89,37931.0,54.2304,54.3224,54.1969,54.2806,37931.0
2016-07-22 13:55:00,64.89,64.9,64.81,64.81,94888.0,54.2806,54.2889,54.2136,54.2136,94888.0
2016-07-22 14:00:00,64.81,64.85,64.74,64.77,36505.0,54.2136,54.2471,54.1551,54.1802,36505.0
2016-07-22 14:05:00,64.76,64.83,64.75,64.78,35091.0,54.1718,54.2304,54.1635,54.1885,35091.0
2016-07-22 14:10:00,64.77,64.81,64.73,64.79,19972.0,54.1802,54.2136,54.1467,54.1969,19972.0
2016-07-22 14:15:00,64.79,64.94,64.78,64.89,44664.0,54.1969,54.3224,54.1885,54.2806,44664.0
2016-07-22 14:20:00,64.9,64.92,64.84,64.86,34975.0,54.2889,54.3057,54.2387,54.2555,34975.0
2016-07-22 14:25:00,64.86,64.89,64.76,64.8,39013.0,54.2555,54.2806,54.1718,54.2053,39013.0
2016-07-22 14:30:00,64.8,64.81,64.63,64.67,100043.0,54.2053,54.2136,54.0631,54.0965,100043.0
2016-07-22 14:35:00,64.67,64.72,64.66,64.68,60777.0,54.0965,54.1384,54.0882,54.1049,60777.0
2016-07-22 14:40:00,64.69,64.69,64.64,64.65,36743.0,54.1133,54.1133,54.0714,54.0798,36743.0
2016-07-22 14:45:00,64.64,64.8,64.63,64.8,110611.0,54.0714,54.2053,54.0631,54.2053,110611.0
2016-07-22 14:50:00,64.81,64.93,64.78,64.86,80072.0,54.2136,54.314,54.1885,54.2555,80072.0
2016-07-22 14:55:00,64.87,64.89,64.84,64.89,51569.0,54.2638,54.2806,54.2387,54.2806,51569.0
2016-07-22 15:00:00,64.89,64.95,64.89,64.9,51078.0,54.2806,54.3308,54.2806,54.2889,51078.0
2016-07-22 15:05:00,64.9,64.9,64.72,64.74,182903.0,54.2889,54.2889,54.1384,54.1551,182903.0
2016-07-22 15:10:00,64.75,64.8,64.73,64.76,36318.0,54.1635,54.2053,54.1467,54.1718,36318.0
2016-07-22 15:15:00,64.76,64.85,64.75,64.83,48941.0,54.1718,54.2471,54.1635,54.2304,48941.0
2016-07-22 15:20:00,64.83,64.93,64.82,64.89,76303.0,54.2304,54.314,54.222,54.2806,76303.0
2016-07-22 15:25:00,64.89,64.95,64.85,64.95,89868.0,54.2806,54.3308,54.2471,54.3308,89868.0
2016-07-22 15:30:00,64.95,64.96,64.89,64.95,187085.0,54.3308,54.3391,54.2806,54.3308,187085.0
2016-07-22 15:35:00,64.96,64.96,64.84,64.92,129499.0,54.3391,54.3391,54.2387,54.3057,129499.0
2016-07-22 15:40:00,64.91,64.91,64.8,64.83,109678.0,54.2973,54.2973,54.2053,54.2304,109678.0
2016-07-22 15:45:00,64.82,64.88,64.81,64.81,115566.0,54.222,54.2722,54.2136,54.2136,115566.0
2016-07-22 15:50:00,64.82,64.86,64.77,64.78,234805.0,54.222,54.2555,54.1802,54.1885,234805.0
2016-07-22 15:55:00,64.78,64.82,64.75,64.81,384142.0,54.1885,54.222,54.1635,54.2136,384142.0
2016-07-25 09:30:00,64.99,65.29,64.92,65.23,150022.0,54.3642,54.6152,54.3057,54.565,150022.0
2016-07-25 09:35:00,65.21,65.28,64.68,64.78,85877.0,54.5482,54.6068,54.1049,54.1885,85877.0
2016-07-25 09:40:00,64.76,64.99,64.74,64.95,95220.0,54.1718,54.3642,54.1551,54.3308,95220.0
2016-07-25 09:45:00,64.94,65.23,64.9,65.05,81271.0,54.3224,54.565,54.2889,54.4144,81271.0
2016-07-25 09:50:00,65.06,65.09,65.0,65.06,67625.0,54.4228,54.4479,54.3726,54.4228,67625.0
2016-07-25 09:55:00,65.06,65.28,65.05,65.06,133689.0,54.4228,54.6068,54.4144,54.4228,133689.0
2016-07-25 10:00:00,65.05,65.34,65.01,65.28,92726.0,54.4144,54.657,54.3809,54.6068,92726.0
2016-07-25 10:05:00,65.28,65.34,65.18,65.25,50812.0,54.6068,54.657,54.5231,54.5817,50812.0
2016-07-25 10:10:00,65.26,65.26,65.0,65.06,64796.0,54.5901,54.5901,54.3726,54.4228,64796.0
2016-07-25 10:15:00,65.04,65.19,65.0,65.08,99124.0,54.406,54.5315,54.3726,54.4395,99124.0
2016-07-25 10:20:00,65.08,65.25,65.06,65.23,38307.0,54.4395,54.5817,54.4228,54.565,38307.0
2016-07-25 10:25:00,65.24,65.27,65.16,65.23,19610.0,54.5733,54.5984,54.5064,54.565,19610.0
2016-07-25 10:30:00,65.23,65.36,65.23,65.35,36735.0,54.565,54.6737,54.565,54.6654,36735.0
2016-07-25 10:35:00,65.35,65.36,65.32,65.36,39888.0,54.6654,54.6737,54.6403,54.6737,39888.0
2016-07-25 10:40:00,65.36,65.42,65.29,65.29,61935.0,54.6737,54.7239,54.6152,54.6152,61935.0
2016-07-25 10:45:00,65.28,65.29,65.22,65.23,32154.0,54.6068,54.6152,54.5566,54.565,32154.0
2016-07-25 10:50:00,65.23,65.26,65.23,65.25,27137.0,54.565,54.5901,54.565,54.5817,27137.0
2016-07-25 10:55:00,65.25,65.27,65.24,65.27,18958.0,54.5817,54.5984,54.5733,54.5984,18958.0
2016-07-25 11:00:00,65.27,65.37,65.26,65.33,45482.0,54.5984,54.6821,54.5901,54.6486,45482.0
2016-07-25 11:05:00,65.33,65.34,65.19,65.2,43070.0,54.6486,54.657,54.5315,54.5399,43070.0
2016-07-25 11:10:00,65.2,65.33,65.2,65.33,27956.0,54.5399,54.6486,54.5399,54.6486,27956.0
2016-07-25 11:15:00,65.32,65.38,65.32,65.37,27488.0,54.6403,54.6904,54.6403,54.6821,27488.0
2016-07-25 11:20:00,65.37,65.37,65.28,65.35,106023.0,54.6821,54.6821,54.6068,54.6654,106023.0
2016-07-25 11:25:00,65.34,65.42,65.34,65.42,29193.0,54.657,54.7239,54.657,54.7239,29193.0
2016-07-25 11:30:00,65.43,65.46,65.38,65.44,34076.0,54.7323,54.7574,54.6904,54.7406,34076.0
2016-07-25 11:35:00,65.44,65.52,65.36,65.4,66331.0,54.7406,54.8076,54.6737,54.7072,66331.0
2016-07-25 11:40:00,65.41,65.44,65.32,65.33,26734.0,54.7155,54.7406,54.6403,54.6486,26734.0
2016-07-25 11:45:00,65.32,65.37,65.29,65.3,30612.0,54.6403,54.6821,54.6152,54.6235,30612.0
2016-07-25 11:50:00,65.3,65.34,65.29,65.34,10874.0,54.6235,54.657,54.6152,54.657,10874.0
2016-07-25 11:55:00,65.34,65.34,65.25,65.28,27505.0,54.657,54.657,54.5817,54.6068,27505.0
2016-07-25 12:00:00,65.27,65.28,65.18,65.22,49476.0,54.5984,54.6068,54.5231,54.5566,49476.0
2016-07-25 12:05:00,65.23,65.25,65.21,65.24,14944.0,54.565,54.5817,54.5482,54.5733,14944.0
2016-07-25 12:10:00,65.25,65.27,65.21,65.22,21674.0,54.5817,54.5984,54.5482,54.5566,21674.0
2016-07-25 12:15:00,65.23,65.26,65.22,65.26,11825.0,54.565,54.5901,54.5566,54.5901,11825.0
2016-07-25 12:20:00,65.27,65.29,65.18,65.19,22652.0,54.5984,54.6152,54.5231,54.5315,22652.0
2016-07-25 12:25:00,65.18,65.19,65.17,65.18,35380.0,54.5231,54.5315,54.5148,54.5231,35380.0
2016-07-25 12:30:00,65.18,65.22,65.17,65.2,20522.0,54.5231,54.5566,54.5148,54.5399,20522.0
2016-07-25 12:35:00,65.22,65.22,65.17,65.19,20431.0,54.5566,54.5566,54.5148,54.5315,20431.0
2016-07-25 12:40:00,65.19,65.23,65.19,65.23,15767.0,54.5315,54.565,54.5315,54.565,15767.0
2016-07-25 12:45:00,65.24,65.26,65.22,65.23,21804.0,54.5733,54.5901,54.5566,54.565,21804.0
2016-07-25 12:50:00,65.23,65.25,65.22,65.23,17557.0,54.565,54.5817,54.5566,54.565,17557.0
2016-07-25 12:55:00,65.24,65.25,65.23,65.24,10098.0,54.5733,54.5817,54.565,54.5733,10098.0
2016-07-25 13:00:00,65.23,65.25,65.19,65.2,30077.0,54.565,54.5817,54.5315,54.5399,30077.0
2016-07-25 13:05:00,65.2,65.21,65.18,65.2,28740.0,54.5399,54.5482,54.5231,54.5399,28740.0
2016-07-25 13:10:00,65.2,65.21,65.14,65.14,54936.0,54.5399,54.5482,54.4897,54.4897,54936.0
2016-07-25 13:15:00,65.14,65.15,65.12,65.13,24064.0,54.4897,54.4981,54.473,54.4813,24064.0
2016-07-25 13:20:00,65.13,65.13,65.11,65.12,51472.0,54.4813,54.4813,54.4646,54.473,51472.0
2016-07-25 13:25:00,65.12,65.12,65.08,65.09,38495.0,54.473,54.473,54.4395,54.4479,38495.0
2016-07-25 13:30:00,65.09,65.09,65.06,65.06,47039.0,54.4479,54.4479,54.4228,54.4228,47039.0
2016-07-25 13:35:00,65.06,65.13,65.0,65.13,130528.0,54.4228,54.4813,54.3726,54.4813,130528.0
2016-07-25 13:40:00,65.13,65.15,65.12,65.12,32167.0,54.4813,54.4981,54.473,54.473,32167.0
2016-07-25 13:45:00,65.13,65.14,65.06,65.06,28861.0,54.4813,54.4897,54.4228,54.4228,28861.0
2016-07-25 13:50:00,65.06,65.07,65.02,65.04,32531.0,54.4228,54.4311,54.3893,54.406,32531.0
2016-07-25 13:55:00,65.03,65.05,65.0,65.0,31410.0,54.3977,54.4144,54.3726,54.3726,31410.0
2016-07-25 14:00:00,65.01,65.02,64.98,65.0,46341.0,54.3809,54.3893,54.3558,54.3726,46341.0
2016-07-25 14:05:00,65.0,65.0,64.99,65.0,21777.0,54.3726,54.3726,54.3642,54.3726,21777.0
2016-07-25 14:10:00,64.99,65.0,64.94,64.94,81450.0,54.3642,54.3726,54.3224,54.3224,81450.0
2016-07-25 14:15:00,64.95,65.0,64.94,65.0,27760.0,54.3308,54.3726,54.3224,54.3726,27760.0
2016-07-25 14:20:00,65.0,65.04,64.99,65.02,38395.0,54.3726,54.406,54.3642,54.3893,38395.0
2016-07-25 14:25:00,65.01,65.01,64.96,64.96,34029.0,54.3809,54.3809,54.3391,54.3391,34029.0
2016-07-25 14:30:00,64.97,64.99,64.96,64.98,29816.0,54.3475,54.3642,54.3391,54.3558,29816.0
2016-07-25 14:35:00,64.98,64.99,64.97,64.98,34091.0,54.3558,54.3642,54.3475,54.3558,34091.0
2016-07-25 14:40:00,64.98,64.98,64.97,64.98,20841.0,54.3558,54.3558,54.3475,54.3558,20841.0
2016-07-25 14:45:00,64.98,64.98,64.85,64.86,78675.0,54.3558,54.3558,54.2471,54.2555,78675.0
2016-07-25 14:50:00,64.86,64.96,64.86,64.95,45193.0,54.2555,54.3391,54.2555,54.3308,45193.0
2016-07-25 14:55:00,64.95,64.98,64.92,64.97,45314.0,54.3308,54.3558,54.3057,54.3475,45314.0
2016-07-25 15:00:00,64.98,64.99,64.92,64.92,38678.0,54.3558,54.3642,54.3057,54.3057,38678.0
2016-07-25 15:05:00,64.92,64.93,64.86,64.87,63941.0,54.3057,54.314,54.2555,54.2638,63941.0
2016-07-25 15:10:00,64.86,64.89,64.85,64.86,38785.0,54.2555,54.2806,54.2471,54.2555,38785.0
2016-07-25 15:15:00,64.86,64.93,64.85,64.92,33703.0,54.2555,54.314,54.2471,54.3057,33703.0
2016-07-25 15:20:00,64.92,64.95,64.91,64.95,29490.0,54.3057,54.3308,54.2973,54.3308,29490.0
2016-07-25 15:25:00,64.95,64.98,64.94,64.97,73373.0,54.3308,54.3558,54.3224,54.3475,73373.0
2016-07-25 15:30:00,64.97,65.0,64.96,65.0,44823.0,54.3475,54.3726,54.3391,54.3726,44823.0
2016-07-25 15:35:00,65.0,65.0,64.95,64.96,56793.0,54.3726,54.3726,54.3308,54.3391,56793.0
2016-07-25 15:40:00,64.95,64.96,64.88,64.89,66082.0,54.3308,54.3391,54.2722,54.2806,66082.0
2016-07-25 15:45:00,64.89,64.98,64.88,64.89,122525.0,54.2806,54.3558,54.2722,54.2806,122525.0
2016-07-25 15:50:00,64.89,64.95,64.89,64.94,63420.0,54.2806,54.3308,54.2806,54.3224,63420.0
2016-07-25 15:55:00,64.94,64.94,64.93,64.94,148765.0,54.3224,54.3224,54.314,54.3224,148765.0
2016-07-26 09:30:00,65.36,65.59,65.1,65.24,88187.0,54.6737,54.8661,54.4562,54.5733,88187.0
2016-07-26 09:35:00,65.16,65.36,65.07,65.09,31789.0,54.5064,54.6737,54.4311,54.4479,31789.0
2016-07-26 09:40:00,65.1,65.26,65.0,65.25,49981.0,54.4562,54.5901,54.3726,54.5817,49981.0
2016-07-26 09:45:00,65.28,65.42,65.19,65.23,44575.0,54.6068,54.7239,54.5315,54.565,44575.0
2016-07-26 09:50:00,65.23,65.26,65.0,65.0,33688.0,54.565,54.5901,54.3726,54.3726,33688.0
2016-07-26 09:55:00,65.01,65.04,64.89,65.01,53291.0,54.3809,54.406,54.2806,54.3809,53291.0
2016-07-26 10:00:00,65.0,65.2,64.95,65.0,46572.0,54.3726,54.5399,54.3308,54.3726,46572.0
2016-07-26 10:05:00,65.0,65.01,64.77,64.78,48729.0,54.3726,54.3809,54.1802,54.1885,48729.0
2016-07-26 10:10:00,64.8,64.89,64.58,64.6,53207.0,54.2053,54.2806,54.0212,54.038,53207.0
2016-07-26 10:15:00,64.59,65.0,64.59,64.86,55042.0,54.0296,54.3726,54.0296,54.2555,55042.0
2016-07-26 10:20:00,64.86,65.06,64.79,65.06,40701.0,54.2555,54.4228,54.1969,54.4228,40701.0
2016-07-26 10:25:00,65.06,65.14,64.87,64.89,63387.0,54.4228,54.4897,54.2638,54.2806,63387.0
2016-07-26 10:30:00,64.89,64.95,64.72,64.77,50493.0,54.2806,54.3308,54.1384,54.1802,50493.0
2016-07-26 10:35:00,64.75,65.0,64.73,65.0,42063.0,54.1635,54.3726,54.1467,54.3726,42063.0
2016-07-26 10:40:00,65.0,65.04,64.92,64.96,38143.0,54.3726,54.406,54.3057,54.3391,38143.0
2016-07-26 10:45:00,64.96,64.99,64.85,64.91,28964.0,54.3391,54.3642,54.2471,54.2973,28964.0
2016-07-26 10:50:00,64.91,64.96,64.52,64.56,39607.0,54.2973,54.3391,53.9711,54.0045,39607.0
2016-07-26 10:55:00,64.55,64.6,64.39,64.39,34525.0,53.9962,54.038,53.8623,53.8623,34525.0
2016-07-26 11:00:00,64.38,64.51,64.38,64.42,47774.0,53.8539,53.9627,53.8539,53.8874,47774.0
2016-07-26 11:05:00,64.41,64.51,64.36,64.46,34451.0,53.879,53.9627,53.8372,53.9209,34451.0
2016-07-26 11:10:00,64.46,64.48,64.22,64.31,83508.0,53.9209,53.9376,53.7201,53.7954,83508.0
2016-07-26 11:15:00,64.3,64.36,64.29,64.34,34345.0,53.787,53.8372,53.7787,53.8205,34345.0
2016-07-26 11:20:00,64.34,64.39,64.3,64.37,35387.0,53.8205,53.8623,53.787,53.8456,35387.0
2016-07-26 11:25:00,64.37,64.38,64.25,64.25,37937.0,53.8456,53.8539,53.7452,53.7452,37937.0
2016-07-26 11:30:00,64.25,64.27,64.05,64.08,89483.0,53.7452,53.7619,53.5779,53.603,89483.0
2016-07-26 11:35:00,64.09,64.21,64.08,64.13,46518.0,53.6114,53.7117,53.603,53.6448,46518.0
2016-07-26 11:40:00,64.14,64.26,64.13,64.23,19614.0,53.6532,53.7536,53.6448,53.7285,19614.0
2016-07-26 11:45:00,64.23,64.25,64.12,64.2,43089.0,53.7285,53.7452,53.6365,53.7034,43089.0
2016-07-26 11:50:00,64.19,64.36,64.19,64.34,37572.0,53.695,53.8372,53.695,53.8205,37572.0
2016-07-26 11:55:00,64.35,64.42,64.27,64.35,39677.0,53.8289,53.8874,53.7619,53.8289,39677.0
2016-07-26 12:00:00,64.36,64.39,64.31,64.33,39313.0,53.8372,53.8623,53.7954,53.8121,39313.0
2016-07-26 12:05:00,64.34,64.44,64.34,64.4,28544.0,53.8205,53.9041,53.8205,53.8707,28544.0
2016-07-26 12:10:00,64.4,64.53,64.39,64.51,22606.0,53.8707,53.9794,53.8623,53.9627,22606.0
2016-07-26 12:15:00,64.5,64.6,64.44,64.59,31559.0,53.9543,54.038,53.9041,54.0296,31559.0
2016-07-26 12:20:00,64.59,64.74,64.58,64.73,23066.0,54.0296,54.1551,54.0212,54.1467,23066.0
2016-07-26 12:25:00,64.74,64.74,64.65,64.67,25328.0,54.1551,54.1551,54.0798,54.0965,25328.0
2016-07-26 12:30:00,64.68,64.73,64.67,64.69,54210.0,54.1049,54.1467,54.0965,54.1133,54210.0
2016-07-26 12:35:00,64.69,64.71,64.65,64.7,27242.0,54.1133,54.13,54.0798,54.1216,27242.0
2016-07-26 12:40:00,64.69,64.73,64.67,64.71,30915.0,54.1133,54.1467,54.0965,54.13,30915.0
2016-07-26 12:45:00,64.74,64.92,64.74,64.91,30251.0,54.1551,54.3057,54.1551,54.2973,30251.0
2016-07-26 12:50:00,64.91,64.98,64.9,64.95,27430.0,54.2973,54.3558,54.2889,54.3308,27430.0
2016-07-26 12:55:00,64.97,65.0,64.95,64.98,30419.0,54.3475,54.3726,54.3308,54.3558,30419.0
2016-07-26 13:00:00,64.97,65.0,64.95,64.95,30312.0,54.3475,54.3726,54.3308,54.3308,30312.0
2016-07-26 13:05:00,64.96,65.0,64.96,64.98,30642.0,54.3391,54.3726,54.3391,54.3558,30642.0
2016-07-26 13:10:00,64.99,65.0,64.97,64.98,26530.0,54.3642,54.3726,54.3475,54.3558,26530.0
2016-07-26 13:15:00,64.98,65.0,64.98,64.98,28058.0,54.3558,54.3726,54.3558,54.3558,28058.0
2016-07-26 13:20:00,64.99,65.0,64.83,64.85,31325.0,54.3642,54.3726,54.2304,54.2471,31325.0
2016-07-26 13:25:00,64.85,64.89,64.81,64.88,30185.0,54.2471,54.2806,54.2136,54.2722,30185.0
2016-07-26 13:30:00,64.9,64.94,64.89,64.94,20738.0,54.2889,54.3224,54.2806,54.3224,20738.0
2016-07-26 13:35:00,64.94,65.0,64.93,64.99,32107.0,54.3224,54.3726,54.314,54.3642,32107.0
2016-07-26 13:40:00,64.99,65.01,64.94,65.0,44165.0,54.3642,54.3809,54.3224,54.3726,44165.0
2016-07-26 13:45:00,64.99,65.05,64.97,65.04,31657.0,54.3642,54.4144,54.3475,54.406,31657.0
2016-07-26 13:50:00,65.04,65.04,64.94,64.95,26845.0,54.406,54.406,54.3224,54.3308,26845.0
2016-07-26 13:55:00,64.96,65.04,64.95,65.01,18023.0,54.3391,54.406,54.3308,54.3809,18023.0
2016-07-26 14:00:00,65.02,65.13,65.02,65.09,32893.0,54.3893,54.4813,54.3893,54.4479,32893.0
2016-07-26 14:05:00,65.1,65.14,64.95,64.95,28789.0,54.4562,54.4897,54.3308,54.3308,28789.0
2016-07-26 14:10:00,64.97,64.99,64.93,64.99,24258.0,54.3475,54.3642,54.314,54.3642,24258.0
2016-07-26 14:15:00,64.99,65.04,64.99,65.02,29476.0,54.3642,54.406,54.3642,54.3893,29476.0
2016-07-26 14:20:00,65.02,65.7,65.0,65.56,150000.0,54.3893,54.9581,54.3726,54.841,150000.0
2016-07-26 14:25:00,65.56,65.9,65.53,65.83,81966.0,54.841,55.1254,54.8159,55.0669,81966.0
2016-07-26 14:30:00,65.85,66.03,65.77,65.91,95538.0,55.0836,55.2342,55.0167,55.1338,95538.0
2016-07-26 14:35:00,65.92,66.2,65.9,66.04,100328.0,55.1422,55.3764,55.1254,55.2425,100328.0
2016-07-26 14:40:00,66.05,66.38,66.03,66.06,84118.0,55.2509,55.5269,55.2342,55.2593,84118.0
2016-07-26 14:45:00,66.06,66.18,66.02,66.16,59967.0,55.2593,55.3596,55.2258,55.3429,59967.0
2016-07-26 14:50:00,66.16,66.17,66.07,66.11,47223.0,55.3429,55.3513,55.2676,55.3011,47223.0
2016-07-26 14:55:00,66.1,66.1,65.8,65.81,31324.0,55.2927,55.2927,55.0418,55.0501,31324.0
2016-07-26 15:00:00,65.81,65.94,65.78,65.79,28775.0,55.0501,55.1589,55.025,55.0334,28775.0
2016-07-26 15:05:00,65.8,65.82,65.68,65.69,38652.0,55.0418,55.0585,54.9414,54.9498,38652.0
2016-07-26 15:10:00,65.7,65.72,65.56,65.62,51840.0,54.9581,54.9749,54.841,54.8912,51840.0
2016-07-26 15:15:00,65.61,65.65,65.55,65.56,40949.0,54.8828,54.9163,54.8327,54.841,40949.0
2016-07-26 15:20:00,65.57,65.7,65.56,65.69,43393.0,54.8494,54.9581,54.841,54.9498,43393.0
2016-07-26 15:25:00,65.7,65.76,65.64,65.68,40518.0,54.9581,55.0083,54.9079,54.9414,40518.0
2016-07-26 15:30:00,65.67,65.75,65.64,65.75,65182.0,54.933,55.0,54.9079,55.0,65182.0
2016-07-26 15:35:00,65.75,66.06,65.64,66.05,132932.0,55.0,55.2593,54.9079,55.2509,132932.0
2016-07-26 15:40:00,66.07,66.1,65.88,65.99,55934.0,55.2676,55.2927,55.1087,55.2007,55934.0
2016-07-26 15:45:00,65.99,66.03,65.94,65.95,81389.0,55.2007,55.2342,55.1589,55.1673,81389.0
2016-07-26 15:50:00,65.94,65.98,65.88,65.92,89481.0,55.1589,55.1923,55.1087,55.1422,89481.0
2016-07-26 15:55:00,65.92,65.95,65.83,65.87,174333.0,55.1422,55.1673,55.0669,55.1003,174333.0
2016-07-27 09:30:00,68.11,68.19,67.65,67.81,319049.0,56.9741,57.041,56.5893,56.7231,319049.0
2016-07-27 09:35:00,67.84,67.9,67.3,67.36,122578.0,56.7482,56.7984,56.2965,56.3467,122578.0
2016-07-27 09:40:00,67.39,67.39,66.36,66.37,134879.0,56.3718,56.3718,55.5102,55.5186,134879.0
2016-07-27 09:45:00,66.4,66.79,66.22,66.51,217907.0,55.5437,55.8699,55.3931,55.6357,217907.0
2016-07-27 09:50:00,66.56,66.61,66.36,66.47,36561.0,55.6775,55.7193,55.5102,55.6022,36561.0
2016-07-27 09:55:00,66.5,66.84,66.48,66.65,35201.0,55.6273,55.9117,55.6106,55.7528,35201.0
2016-07-27 10:00:00,66.69,67.02,66.5,67.0,51167.0,55.7863,56.0623,55.6273,56.0456,51167.0
2016-07-27 10:05:00,66.99,67.03,66.78,66.9,75676.0,56.0372,56.0707,55.8615,55.9619,75676.0
2016-07-27 10:10:00,66.92,67.13,66.9,67.13,116414.0,55.9787,56.1543,55.9619,56.1543,116414.0
2016-07-27 10:15:00,67.13,67.27,67.04,67.23,136136.0,56.1543,56.2714,56.079,56.238,136136.0
2016-07-27 10:20:00,67.2,67.22,66.9,66.93,86368.0,56.2129,56.2296,55.9619,55.987,86368.0
2016-07-27 10:25:00,66.93,67.01,66.89,66.9,66030.0,55.987,56.0539,55.9536,55.9619,66030.0
2016-07-27 10:30:00,66.89,66.91,66.76,66.78,76759.0,55.9536,55.9703,55.8448,55.8615,76759.0
2016-07-27 10:35:00,66.79,66.8,66.63,66.78,31499.0,55.8699,55.8783,55.7361,55.8615,31499.0
2016-07-27 10:40:00,66.78,66.85,66.65,66.71,35556.0,55.8615,55.9201,55.7528,55.803,35556.0
2016-07-27 10:45:00,66.73,66.78,66.66,66.7,28804.0,55.8197,55.8615,55.7612,55.7946,28804.0
2016-07-27 10:50:00,66.67,66.98,66.66,66.97,44531.0,55.7695,56.0288,55.7612,56.0205,44531.0
2016-07-27 10:55:00,66.96,67.02,66.95,67.01,36849.0,56.0121,56.0623,56.0038,56.0539,36849.0
2016-07-27 11:00:00,67.01,67.02,66.91,66.94,65915.0,56.0539,56.0623,55.9703,55.9954,65915.0
2016-07-27 11:05:00,66.94,67.05,66.93,67.03,52794.0,55.9954,56.0874,55.987,56.0707,52794.0
2016-07-27 11:10:00,67.02,67.02,66.7,66.75,60190.0,56.0623,56.0623,55.7946,55.8365,60190.0
2016-07-27 11:15:00,66.74,66.86,66.64,66.72,28544.0,55.8281,55.9285,55.7444,55.8114,28544.0
2016-07-27 11:20:00,66.7,66.82,66.6,66.82,21985.0,55.7946,55.895,55.711,55.895,21985.0
2016-07-27 11:25:00,66.85,67.01,66.85,66.96,32159.0,55.9201,56.0539,55.9201,56.0121,32159.0
2016-07-27 11:30:00,66.96,66.96,66.77,66.82,32372.0,56.0121,56.0121,55.8532,55.895,32372.0
2016-07-27 11:35:00,66.82,66.86,66.71,66.86,33433.0,55.895,55.9285,55.803,55.9285,33433.0
2016-07-27 11:40:00,66.85,66.85,66.71,66.79,16849.0,55.9201,55.9201,55.803,55.8699,16849.0
2016-07-27 11:45:00,66.77,66.8,66.73,66.79,31660.0,55.8532,55.8783,55.8197,55.8699,31660.0
2016-07-27 11:50:00,66.78,66.83,66.74,66.76,28789.0,55.8615,55.9034,55.8281,55.8448,28789.0
2016-07-27 11:55:00,66.77,66.77,66.62,66.65,37166.0,55.8532,55.8532,55.7277,55.7528,37166.0
2016-07-27 12:00:00,66.64,66.76,66.64,66.73,54869.0,55.7444,55.8448,55.7444,55.8197,54869.0
2016-07-27 12:05:00,66.72,66.76,66.65,66.71,32324.0,55.8114,55.8448,55.7528,55.803,32324.0
2016-07-27 12:10:00,66.71,66.71,66.53,66.56,26249.0,55.803,55.803,55.6524,55.6775,26249.0
2016-07-27 12:15:00,66.55,66.57,66.47,66.55,59131.0,55.6692,55.6859,55.6022,55.6692,59131.0
2016-07-27 12:20:00,66.56,66.61,66.5,66.61,32547.0,55.6775,55.7193,55.6273,55.7193,32547.0
2016-07-27 12:25:00,66.6,66.63,66.59,66.61,22788.0,55.711,55.7361,55.7026,55.7193,22788.0
2016-07-27 12:30:00,66.61,66.75,66.59,66.73,49874.0,55.7193,55.8365,55.7026,55.8197,49874.0
2016-07-27 12:35:00,66.74,66.82,66.71,66.81,38531.0,55.8281,55.895,55.803,55.8866,38531.0
2016-07-27 12:40:00,66.81,66.83,66.73,66.82,22835.0,55.8866,55.9034,55.8197,55.895,22835.0
2016-07-27 12:45:00,66.83,66.86,66.77,66.79,13730.0,55.9034,55.9285,55.8532,55.8699,13730.0
2016-07-27 12:50:00,66.79,66.81,66.75,66.8,16976.0,55.8699,55.8866,55.8365,55.8783,16976.0
2016-07-27 12:55:00,66.8,66.83,66.7,66.71,37945.0,55.8783,55.9034,55.7946,55.803,37945.0
2016-07-27 13:00:00,66.71,66.73,66.63,66.7,21522.0,55.803,55.8197,55.7361,55.7946,21522.0
2016-07-27 13:05:00,66.69,66.79,66.68,66.78,17416.0,55.7863,55.8699,55.7779,55.8615,17416.0
2016-07-27 13:10:00,66.78,66.94,66.77,66.91,41830.0,55.8615,55.9954,55.8532,55.9703,41830.0
2016-07-27 13:15:00,66.91,66.98,66.91,66.97,26316.0,55.9703,56.0288,55.9703,56.0205,26316.0
2016-07-27 13:20:00,66.97,67.0,66.88,66.93,31909.0,56.0205,56.0456,55.9452,55.987,31909.0
2016-07-27 13:25:00,66.93,66.99,66.91,66.91,22479.0,55.987,56.0372,55.9703,55.9703,22479.0
2016-07-27 13:30:00,66.91,66.91,66.8,66.81,28479.0,55.9703,55.9703,55.8783,55.8866,28479.0
2016-07-27 13:35:00,66.82,66.86,66.69,66.73,17814.0,55.895,55.9285,55.7863,55.8197,17814.0
2016-07-27 13:40:00,66.72,66.77,66.68,66.77,21704.0,55.8114,55.8532,55.7779,55.8532,21704.0
2016-07-27 13:45:00,66.77,66.84,66.75,66.75,35312.0,55.8532,55.9117,55.8365,55.8365,35312.0
2016-07-27 13:50:00,66.73,66.76,66.67,66.73,19873.0,55.8197,55.8448,55.7695,55.8197,19873.0
2016-07-27 13:55:00,66.72,66.9,66.65,66.87,28856.0,55.8114,55.9619,55.7528,55.9368,28856.0
2016-07-27 14:00:00,66.86,66.93,66.67,66.76,91311.0,55.9285,55.987,55.7695,55.8448,91311.0
2016-07-27 14:05:00,66.74,66.82,66.64,66.65,28627.0,55.8281,55.895,55.7444,55.7528,28627.0
2016-07-27 14:10:00,66.61,66.78,66.5,66.51,63080.0,55.7193,55.8615,55.6273,55.6357,63080.0
2016-07-27 14:15:00,66.52,66.83,66.52,66.75,34770.0,55.6441,55.9034,55.6441,55.8365,34770.0
2016-07-27 14:20:00,66.75,66.77,66.67,66.74,23179.0,55.8365,55.8532,55.7695,55.8281,23179.0
2016-07-27 14:25:00,66.75,66.76,66.49,66.5,42907.0,55.8365,55.8448,55.619,55.6273,42907.0
2016-07-27 14:30:00,66.51,66.75,66.49,66.75,26261.0,55.6357,55.8365,55.619,55.8365,26261.0
2016-07-27 14:35:00,66.77,66.9,66.67,66.69,91316.0,55.8532,55.9619,55.7695,55.7863,91316.0
2016-07-27 14:40:00,66.72,66.8,66.71,66.73,26240.0,55.8114,55.8783,55.803,55.8197,26240.0
2016-07-27 14:45:00,66.74,66.81,66.72,66.76,19714.0,55.8281,55.8866,55.8114,55.8448,19714.0
2016-07-27 14:50:00,66.75,66.84,66.75,66.81,24784.0,55.8365,55.9117,55.8365,55.8866,24784.0
2016-07-27 14:55:00,66.82,66.83,66.65,66.67,34654.0,55.895,55.9034,55.7528,55.7695,34654.0
2016-07-27 15:00:00,66.68,66.77,66.68,66.72,47568.0,55.7779,55.8532,55.7779,55.8114,47568.0
2016-07-27 15:05:00,66.73,66.8,66.72,66.8,87780.0,55.8197,55.8783,55.8114,55.8783,87780.0
2016-07-27 15:10:00,66.8,66.83,66.78,66.8,24055.0,55.8783,55.9034,55.8615,55.8783,24055.0
2016-07-27 15:15:00,66.79,66.85,66.75,66.77,46345.0,55.8699,55.9201,55.8365,55.8532,46345.0
2016-07-27 15:20:00,66.77,66.79,66.57,66.6,36217.0,55.8532,55.8699,55.6859,55.711,36217.0
2016-07-27 15:25:00,66.6,66.68,66.49,66.64,115239.0,55.711,55.7779,55.619,55.7444,115239.0
2016-07-27 15:30:00,66.65,66.69,66.58,66.65,51776.0,55.7528,55.7863,55.6942,55.7528,51776.0
2016-07-27 15:35:00,66.66,66.71,66.56,66.57,63306.0,55.7612,55.803,55.6775,55.6859,63306.0
2016-07-27 15:40:00,66.57,66.65,66.55,66.62,34185.0,55.6859,55.7528,55.6692,55.7277,34185.0
2016-07-27 15:45:00,66.61,66.61,66.46,66.47,46694.0,55.7193,55.7193,55.5939,55.6022,46694.0
2016-07-27 15:50:00,66.46,66.49,66.44,66.45,82449.0,55.5939,55.619,55.5771,55.5855,82449.0
2016-07-27 15:55:00,66.44,66.47,66.35,66.47,161771.0,55.5771,55.6022,55.5019,55.6022,161771.0
2016-07-28 09:30:00,66.17,66.42,65.62,65.65,75537.0,55.3513,55.5604,54.8912,54.9163,75537.0
2016-07-28 09:35:00,65.71,65.86,65.2,65.2,46007.0,54.9665,55.092,54.5399,54.5399,46007.0
2016-07-28 09:40:00,65.2,65.86,65.2,65.81,20440.0,54.5399,55.092,54.5399,55.0501,20440.0
2016-07-28 09:45:00,65.85,66.19,65.8,66.03,29615.0,55.0836,55.368,55.0418,55.2342,29615.0
2016-07-28 09:50:00,66.0,66.38,65.95,66.38,32017.0,55.2091,55.5269,55.1673,55.5269,32017.0
2016-07-28 09:55:00,66.38,66.38,66.16,66.21,34375.0,55.5269,55.5269,55.3429,55.3847,34375.0
2016-07-28 10:00:00,66.22,66.5,66.22,66.35,36918.0,55.3931,55.6273,55.3931,55.5019,36918.0
2016-07-28 10:05:00,66.36,66.54,66.3,66.49,43318.0,55.5102,55.6608,55.46,55.619,43318.0
2016-07-28 10:10:00,66.52,66.53,66.07,66.09,31190.0,55.6441,55.6524,55.2676,55.2844,31190.0
2016-07-28 10:15:00,66.15,66.24,65.96,66.17,27842.0,55.3346,55.4098,55.1756,55.3513,27842.0
2016-07-28 10:20:00,66.14,66.14,65.96,66.06,21799.0,55.3262,55.3262,55.1756,55.2593,21799.0
2016-07-28 10:25:00,66.03,66.22,65.96,66.2,22456.0,55.2342,55.3931,55.1756,55.3764,22456.0
2016-07-28 10:30:00,66.21,66.3,66.09,66.12,80183.0,55.3847,55.46,55.2844,55.3095,80183.0
2016-07-28 10:35:00,66.11,66.13,66.0,66.12,26607.0,55.3011,55.3178,55.2091,55.3095,26607.0
2016-07-28 10:40:00,66.14,66.24,66.08,66.22,23835.0,55.3262,55.4098,55.276,55.3931,23835.0
2016-07-28 10:45:00,66.21,66.3,66.18,66.21,10023.0,55.3847,55.46,55.3596,55.3847,10023.0
2016-07-28 10:50:00,66.21,66.31,66.19,66.19,16470.0,55.3847,55.4684,55.368,55.368,16470.0
2016-07-28 10:55:00,66.18,66.18,66.0,66.05,18192.0,55.3596,55.3596,55.2091,55.2509,18192.0
2016-07-28 11:00:00,66.05,66.09,65.98,66.03,37636.0,55.2509,55.2844,55.1923,55.2342,37636.0
2016-07-28 11:05:00,66.01,66.05,65.98,66.0,23941.0,55.2174,55.2509,55.1923,55.2091,23941.0
2016-07-28 11:10:00,66.0,66.05,65.91,66.0,62505.0,55.2091,55.2509,55.1338,55.2091,62505.0
2016-07-28 11:15:00,66.0,66.07,65.96,65.96,60243.0,55.2091,55.2676,55.1756,55.1756,60243.0
2016-07-28 11:20:00,65.96,66.01,65.89,65.98,75311.0,55.1756,55.2174,55.1171,55.1923,75311.0
2016-07-28 11:25:00,66.0,66.03,65.94,65.99,10893.0,55.2091,55.2342,55.1589,55.2007,10893.0
2016-07-28 11:30:00,65.99,66.04,65.9,65.97,29733.0,55.2007,55.2425,55.1254,55.184,29733.0
2016-07-28 11:35:00,65.94,66.11,65.93,66.05,21369.0,55.1589,55.3011,55.1505,55.2509,21369.0
2016-07-28 11:40:00,66.06,66.07,65.95,66.01,11766.0,55.2593,55.2676,55.1673,55.2174,11766.0
2016-07-28 11:45:00,66.01,66.14,66.0,66.05,10432.0,55.2174,55.3262,55.2091,55.2509,10432.0
2016-07-28 11:50:00,66.08,66.16,66.05,66.16,9908.0,55.276,55.3429,55.2509,55.3429,9908.0
2016-07-28 11:55:00,66.16,66.16,66.08,66.13,11781.0,55.3429,55.3429,55.276,55.3178,11781.0
2016-07-28 12:00:00,66.13,66.23,66.12,66.12,14388.0,55.3178,55.4015,55.3095,55.3095,14388.0
2016-07-28 12:05:00,66.12,66.12,66.01,66.01,16253.0,55.3095,55.3095,55.2174,55.2174,16253.0
2016-07-28 12:10:00,66.03,66.05,66.01,66.02,9301.0,55.2342,55.2509,55.2174,55.2258,9301.0
2016-07-28 12:15:00,66.03,66.05,65.98,65.99,6585.0,55.2342,55.2509,55.1923,55.2007,6585.0
2016-07-28 12:20:00,65.97,66.01,65.91,65.93,16747.0,55.184,55.2174,55.1338,55.1505,16747.0
2016-07-28 12:25:00,65.89,66.01,65.87,66.0,8603.0,55.1171,55.2174,55.1003,55.2091,8603.0
2016-07-28 12:30:00,65.98,66.04,65.92,66.03,13791.0,55.1923,55.2425,55.1422,55.2342,13791.0
2016-07-28 12:35:00,66.03,66.03,65.97,66.0,17979.0,55.2342,55.2342,55.184,55.2091,17979.0
2016-07-28 12:40:00,66.0,66.09,66.0,66.08,9800.0,55.2091,55.2844,55.2091,55.276,9800.0
2016-07-28 12:45:00,66.07,66.14,66.07,66.13,8147.0,55.2676,55.3262,55.2676,55.3178,8147.0
2016-07-28 12:50:00,66.13,66.13,66.05,66.09,8522.0,55.3178,55.3178,55.2509,55.2844,8522.0
2016-07-28 12:55:00,66.08,66.16,66.06,66.09,12924.0,55.276,55.3429,55.2593,55.2844,12924.0
2016-07-28 13:00:00,66.09,66.18,66.04,66.15,12500.0,55.2844,55.3596,55.2425,55.3346,12500.0
2016-07-28 13:05:00,66.15,66.18,66.13,66.17,5973.0,55.3346,55.3596,55.3178,55.3513,5973.0
2016-07-28 13:10:00,66.18,66.23,66.15,66.16,10188.0,55.3596,55.4015,55.3346,55.3429,10188.0
2016-07-28 13:15:00,66.15,66.19,66.13,66.18,10267.0,55.3346,55.368,55.3178,55.3596,10267.0
2016-07-28 13:20:00,66.16,66.16,65.99,65.99,9152.0,55.3429,55.3429,55.2007,55.2007,9152.0
2016-07-28 13:25:00,66.01,66.1,66.0,66.08,10082.0,55.2174,55.2927,55.2091,55.276,10082.0
2016-07-28 13:30:00,66.08,66.15,66.08,66.12,24898.0,55.276,55.3346,55.276,55.3095,24898.0
2016-07-28 13:35:00,66.1,66.15,66.1,66.12,21845.0,55.2927,55.3346,55.2927,55.3095,21845.0
2016-07-28 13:40:00,66.14,66.14,66.09,66.11,26850.0,55.3262,55.3262,55.2844,55.3011,26850.0
2016-07-28 13:45:00,66.11,66.15,66.05,66.08,18331.0,55.3011,55.3346,55.2509,55.276,18331.0
2016-07-28 13:50:00,66.09,66.13,66.04,66.04,12284.0,55.2844,55.3178,55.2425,55.2425,12284.0
2016-07-28 13:55:00,66.03,66.18,66.03,66.16,16785.0,55.2342,55.3596,55.2342,55.3429,16785.0
2016-07-28 14:00:00,66.19,66.2,66.1,66.15,11058.0,55.368,55.3764,55.2927,55.3346,11058.0
2016-07-28 14:05:00,66.16,66.18,66.14,66.17,12939.0,55.3429,55.3596,55.3262,55.3513,12939.0
2016-07-28 14:10:00,66.18,66.18,66.07,66.1,11907.0,55.3596,55.3596,55.2676,55.2927,11907.0
2016-07-28 14:15:00,66.11,66.18,66.09,66.11,18267.0,55.3011,55.3596,55.2844,55.3011,18267.0
2016-07-28 14:20:00,66.08,66.13,66.08,66.13,9680.0,55.276,55.3178,55.276,55.3178,9680.0
2016-07-28 14:25:00,66.14,66.19,66.14,66.18,10243.0,55.3262,55.368,55.3262,55.3596,10243.0
2016-07-28 14:30:00,66.18,66.24,66.17,66.2,19889.0,55.3596,55.4098,55.3513,55.3764,19889.0
2016-07-28 14:35:00,66.2,66.23,66.2,66.21,12057.0,55.3764,55.4015,55.3764,55.3847,12057.0
2016-07-28 14:40:00,66.21,66.26,66.2,66.22,13986.0,55.3847,55.4266,55.3764,55.3931,13986.0
2016-07-28 14:45:00,66.22,66.28,66.2,66.2,17480.0,55.3931,55.4433,55.3764,55.3764,17480.0
2016-07-28 14:50:00,66.2,66.23,66.2,66.21,8139.0,55.3764,55.4015,55.3764,55.3847,8139.0
2016-07-28 14:55:00,66.21,66.22,66.17,66.18,12688.0,55.3847,55.3931,55.3513,55.3596,12688.0
2016-07-28 15:00:00,66.18,66.27,66.18,66.27,17161.0,55.3596,55.4349,55.3596,55.4349,17161.0
2016-07-28 15:05:00,66.26,66.31,66.26,66.27,21766.0,55.4266,55.4684,55.4266,55.4349,21766.0
2016-07-28 15:10:00,66.27,66.39,66.27,66.37,34792.0,55.4349,55.5353,55.4349,55.5186,34792.0
2016-07-28 15:15:00,66.37,66.37,66.35,66.37,29505.0,55.5186,55.5186,55.5019,55.5186,29505.0
2016-07-28 15:20:00,66.37,66.44,66.37,66.42,22497.0,55.5186,55.5771,55.5186,55.5604,22497.0
2016-07-28 15:25:00,66.42,66.47,66.41,66.44,27650.0,55.5604,55.6022,55.552,55.5771,27650.0
2016-07-28 15:30:00,66.45,66.46,66.41,66.43,35087.0,55.5855,55.5939,55.552,55.5688,35087.0
2016-07-28 15:35:00,66.44,66.49,66.43,66.48,30691.0,55.5771,55.619,55.5688,55.6106,30691.0
2016-07-28 15:40:00,66.48,66.54,66.46,66.51,60336.0,55.6106,55.6608,55.5939,55.6357,60336.0
2016-07-28 15:45:00,66.5,66.54,66.5,66.53,22719.0,55.6273,55.6608,55.6273,55.6524,22719.0
2016-07-28 15:50:00,66.54,66.59,66.5,66.52,72133.0,55.6608,55.7026,55.6273,55.6441,72133.0
2016-07-28 15:55:00,66.51,66.53,66.44,66.47,108804.0,55.6357,55.6524,55.5771,55.6022,108804.0
2016-07-29 09:30:00,66.48,66.7,66.43,66.51,40162.0,55.6106,55.7946,55.5688,55.6357,40162.0
2016-07-29 09:35:00,66.48,66.48,66.12,66.19,30709.0,55.6106,55.6106,55.3095,55.368,30709.0
2016-07-29 09:40:00,66.17,66.24,66.1,66.12,9352.0,55.3513,55.4098,55.2927,55.3095,9352.0
2016-07-29 09:45:00,66.11,66.16,65.85,66.01,56012.0,55.3011,55.3429,55.0836,55.2174,56012.0
2016-07-29 09:50:00,66.03,66.22,65.98,66.05,34028.0,55.2342,55.3931,55.1923,55.2509,34028.0
2016-07-29 09:55:00,66.05,66.12,65.99,66.09,18531.0,55.2509,55.3095,55.2007,55.2844,18531.0
2016-07-29 10:00:00,66.1,66.13,65.77,65.79,17082.0,55.2927,55.3178,55.0167,55.0334,17082.0
2016-07-29 10:05:00,65.81,65.81,65.69,65.71,22357.0,55.0501,55.0501,54.9498,54.9665,22357.0
2016-07-29 10:10:00,65.7,65.83,65.63,65.77,67444.0,54.9581,55.0669,54.8996,55.0167,67444.0
2016-07-29 10:15:00,65.77,65.77,65.62,65.65,12433.0,55.0167,55.0167,54.8912,54.9163,12433.0
2016-07-29 10:20:00,65.67,65.73,65.56,65.61,25468.0,54.933,54.9832,54.841,54.8828,25468.0
2016-07-29 10:25:00,65.58,65.62,65.5,65.54,15241.0,54.8577,54.8912,54.7908,54.8243,15241.0
2016-07-29 10:30:00,65.54,65.63,65.51,65.63,25682.0,54.8243,54.8996,54.7992,54.8996,25682.0
2016-07-29 10:35:00,65.63,65.81,65.62,65.74,26589.0,54.8996,55.0501,54.8912,54.9916,26589.0
2016-07-29 10:40:00,65.73,65.77,65.61,65.63,21023.0,54.9832,55.0167,54.8828,54.8996,21023.0
2016-07-29 10:45:00,65.65,65.73,65.61,65.69,16019.0,54.9163,54.9832,54.8828,54.9498,16019.0
2016-07-29 10:50:00,65.68,65.74,65.63,65.7,16256.0,54.9414,54.9916,54.8996,54.9581,16256.0
2016-07-29 10:55:00,65.72,65.8,65.72,65.73,6300.0,54.9749,55.0418,54.9749,54.9832,6300.0
2016-07-29 11:00:00,65.74,65.85,65.74,65.78,17696.0,54.9916,55.0836,54.9916,55.025,17696.0
2016-07-29 11:05:00,65.8,65.89,65.79,65.82,8850.0,55.0418,55.1171,55.0334,55.0585,8850.0
2016-07-29 11:10:00,65.8,65.98,65.78,65.98,11328.0,55.0418,55.1923,55.025,55.1923,11328.0
2016-07-29 11:15:00,65.98,66.02,65.89,65.89,13882.0,55.1923,55.2258,55.1171,55.1171,13882.0
2016-07-29 11:20:00,65.9,65.92,65.82,65.91,12284.0,55.1254,55.1422,55.0585,55.1338,12284.0
2016-07-29 11:25:00,65.92,65.99,65.91,65.94,13537.0,55.1422,55.2007,55.1338,55.1589,13537.0
2016-07-29 11:30:00,65.95,66.05,65.95,66.05,12208.0,55.1673,55.2509,55.1673,55.2509,12208.0
2016-07-29 11:35:00,66.02,66.11,66.02,66.11,11375.0,55.2258,55.3011,55.2258,55.3011,11375.0
2016-07-29 11:40:00,66.14,66.18,66.11,66.14,10432.0,55.3262,55.3596,55.3011,55.3262,10432.0
2016-07-29 11:45:00,66.16,66.18,66.14,66.16,5350.0,55.3429,55.3596,55.3262,55.3429,5350.0
2016-07-29 11:50:00,66.16,66.17,66.09,66.09,8002.0,55.3429,55.3513,55.2844,55.2844,8002.0
2016-07-29 11:55:00,66.1,66.14,66.06,66.09,12880.0,55.2927,55.3262,55.2593,55.2844,12880.0
2016-07-29 12:00:00,66.09,66.2,66.09,66.17,11231.0,55.2844,55.3764,55.2844,55.3513,11231.0
2016-07-29 12:05:00,66.18,66.2,66.14,66.17,5086.0,55.3596,55.3764,55.3262,55.3513,5086.0
2016-07-29 12:10:00,66.21,66.24,66.18,66.23,8947.0,55.3847,55.4098,55.3596,55.4015,8947.0
2016-07-29 12:15:00,66.22,66.29,66.2,66.21,15426.0,55.3931,55.4517,55.3764,55.3847,15426.0
2016-07-29 12:20:00,66.18,66.19,66.13,66.14,4003.0,55.3596,55.368,55.3178,55.3262,4003.0
2016-07-29 12:25:00,66.15,66.16,66.07,66.07,9743.0,55.3346,55.3429,55.2676,55.2676,9743.0
2016-07-29 12:30:00,66.09,66.17,66.08,66.16,6980.0,55.2844,55.3513,55.276,55.3429,6980.0
2016-07-29 12:35:00,66.16,66.18,66.1,66.1,4746.0,55.3429,55.3596,55.2927,55.2927,4746.0
2016-07-29 12:40:00,66.09,66.12,65.95,65.99,15938.0,55.2844,55.3095,55.1673,55.2007,15938.0
2016-07-29 12:45:00,65.98,65.98,65.82,65.84,13614.0,55.1923,55.1923,55.0585,55.0752,13614.0
2016-07-29 12:50:00,65.85,65.85,65.77,65.8,10321.0,55.0836,55.0836,55.0167,55.0418,10321.0
2016-07-29 12:55:00,65.8,65.86,65.76,65.76,5068.0,55.0418,55.092,55.0083,55.0083,5068.0
2016-07-29 13:00:00,65.75,65.78,65.71,65.78,8954.0,55.0,55.025,54.9665,55.025,8954.0
2016-07-29 13:05:00,65.78,65.8,65.7,65.76,11390.0,55.025,55.0418,54.9581,55.0083,11390.0
2016-07-29 13:10:00,65.78,65.87,65.77,65.84,4150.0,55.025,55.1003,55.0167,55.0752,4150.0
2016-07-29 13:15:00,65.83,65.88,65.76,65.76,10956.0,55.0669,55.1087,55.0083,55.0083,10956.0
2016-07-29 13:20:00,65.76,65.78,65.72,65.75,7753.0,55.0083,55.025,54.9749,55.0,7753.0
2016-07-29 13:25:00,65.75,65.83,65.75,65.82,11243.0,55.0,55.0669,55.0,55.0585,11243.0
2016-07-29 13:30:00,65.83,65.84,65.76,65.76,13650.0,55.0669,55.0752,55.0083,55.0083,13650.0
2016-07-29 13:35:00,65.77,65.77,65.69,65.69,12388.0,55.0167,55.0167,54.9498,54.9498,12388.0
2016-07-29 13:40:00,65.7,65.7,65.62,65.64,6036.0,54.9581,54.9581,54.8912,54.9079,6036.0
2016-07-29 13:45:00,65.65,65.74,65.64,65.74,4230.0,54.9163,54.9916,54.9079,54.9916,4230.0
2016-07-29 13:50:00,65.74,65.87,65.73,65.87,15212.0,54.9916,55.1003,54.9832,55.1003,15212.0
2016-07-29 13:55:00,65.84,65.89,65.84,65.87,9679.0,55.0752,55.1171,55.0752,55.1003,9679.0
2016-07-29 14:00:00,65.88,65.88,65.86,65.88,8103.0,55.1087,55.1087,55.092,55.1087,8103.0
2016-07-29 14:05:00,65.88,65.93,65.87,65.91,7793.0,55.1087,55.1505,55.1003,55.1338,7793.0
2016-07-29 14:10:00,65.92,65.93,65.88,65.89,10484.0,55.1422,55.1505,55.1087,55.1171,10484.0
2016-07-29 14:15:00,65.89,65.94,65.89,65.93,15206.0,55.1171,55.1589,55.1171,55.1505,15206.0
2016-07-29 14:20:00,65.95,66.03,65.93,66.03,14470.0,55.1673,55.2342,55.1505,55.2342,14470.0
2016-07-29 14:25:00,66.03,66.03,65.98,66.01,9936.0,55.2342,55.2342,55.1923,55.2174,9936.0
2016-07-29 14:30:00,65.99,66.0,65.92,65.92,12688.0,55.2007,55.2091,55.1422,55.1422,12688.0
2016-07-29 14:35:00,65.91,65.92,65.81,65.81,10845.0,55.1338,55.1422,55.0501,55.0501,10845.0
2016-07-29 14:40:00,65.8,65.85,65.8,65.84,3000.0,55.0418,55.0836,55.0418,55.0752,3000.0
2016-07-29 14:45:00,65.84,65.96,65.83,65.95,10650.0,55.0752,55.1756,55.0669,55.1673,10650.0
2016-07-29 14:50:00,65.96,65.99,65.93,65.98,5011.0,55.1756,55.2007,55.1505,55.1923,5011.0
2016-07-29 14:55:00,65.99,66.0,65.97,66.0,11501.0,55.2007,55.2091,55.184,55.2091,11501.0
2016-07-29 15:00:00,66.0,66.02,65.96,65.98,26625.0,55.2091,55.2258,55.1756,55.1923,26625.0
2016-07-29 15:05:00,65.99,66.0,65.84,65.86,26419.0,55.2007,55.2091,55.0752,55.092,26419.0
2016-07-29 15:10:00,65.88,65.97,65.88,65.91,7347.0,55.1087,55.184,55.1087,55.1338,7347.0
2016-07-29 15:15:00,65.92,65.97,65.91,65.92,6177.0,55.1422,55.184,55.1338,55.1422,6177.0
2016-07-29 15:20:00,65.93,66.0,65.93,65.96,8758.0,55.1505,55.2091,55.1505,55.1756,8758.0
2016-07-29 15:25:00,65.95,65.99,65.93,65.97,7123.0,55.1673,55.2007,55.1505,55.184,7123.0
2016-07-29 15:30:00,65.97,65.99,65.94,65.98,13438.0,55.184,55.2007,55.1589,55.1923,13438.0
2016-07-29 15:35:00,65.98,66.0,65.92,65.96,19734.0,55.1923,55.2091,55.1422,55.1756,19734.0
2016-07-29 15:40:00,65.97,66.05,65.97,65.98,29496.0,55.184,55.2509,55.184,55.1923,29496.0
2016-07-29 15:45:00,65.98,66.1,65.98,66.08,13224.0,55.1923,55.2927,55.1923,55.276,13224.0
2016-07-29 15:50:00,66.09,66.14,66.06,66.11,36873.0,55.2844,55.3262,55.2593,55.3011,36873.0
2016-07-29 15:55:00,66.1,66.13,66.01,66.03,73569.0,55.2927,55.3178,55.2174,55.2342,73569.0
2016-08-01 09:30:00,65.92,66.5,65.91,66.19,60415.0,55.1422,55.6273,55.1338,55.368,60415.0
2016-08-01 09:35:00,66.15,66.43,66.1,66.29,20903.0,55.3346,55.5688,55.2927,55.4517,20903.0
2016-08-01 09:40:00,66.32,66.54,66.27,66.5,31965.0,55.4768,55.6608,55.4349,55.6273,31965.0
2016-08-01 09:45:00,66.51,66.56,66.34,66.35,18964.0,55.6357,55.6775,55.4935,55.5019,18964.0
2016-08-01 09:50:00,66.37,66.6,66.37,66.59,20387.0,55.5186,55.711,55.5186,55.7026,20387.0
2016-08-01 09:55:00,66.59,66.75,66.55,66.73,43146.0,55.7026,55.8365,55.6692,55.8197,43146.0
2016-08-01 10:00:00,66.74,66.75,66.59,66.65,29654.0,55.8281,55.8365,55.7026,55.7528,29654.0
2016-08-01 10:05:00,66.65,66.73,66.59,66.64,26457.0,55.7528,55.8197,55.7026,55.7444,26457.0
2016-08-01 10:10:00,66.62,66.68,66.56,66.63,26227.0,55.7277,55.7779,55.6775,55.7361,26227.0
2016-08-01 10:15:00,66.64,66.82,66.62,66.79,16959.0,55.7444,55.895,55.7277,55.8699,16959.0
2016-08-01 10:20:00,66.77,66.83,66.67,66.69,13455.0,55.8532,55.9034,55.7695,55.7863,13455.0
2016-08-01 10:25:00,66.67,66.81,66.67,66.72,16173.0,55.7695,55.8866,55.7695,55.8114,16173.0
2016-08-01 10:30:00,66.71,66.88,66.71,66.76,24605.0,55.803,55.9452,55.803,55.8448,24605.0
2016-08-01 10:35:00,66.76,66.76,66.51,66.52,28379.0,55.8448,55.8448,55.6357,55.6441,28379.0
2016-08-01 10:40:00,66.52,66.61,66.45,66.48,38103.0,55.6441,55.7193,55.5855,55.6106,38103.0
2016-08-01 10:45:00,66.46,66.53,66.37,66.49,42517.0,55.5939,55.6524,55.5186,55.619,42517.0
2016-08-01 10:50:00,66.5,66.54,66.41,66.41,40700.0,55.6273,55.6608,55.552,55.552,40700.0
2016-08-01 10:55:00,66.41,66.48,66.39,66.41,20640.0,55.552,55.6106,55.5353,55.552,20640.0
2016-08-01 11:00:00,66.4,66.53,66.38,66.53,18970.0,55.5437,55.6524,55.5269,55.6524,18970.0
2016-08-01 11:05:00,66.52,66.65,66.51,66.61,45740.0,55.6441,55.7528,55.6357,55.7193,45740.0
2016-08-01 11:10:00,66.6,66.62,66.51,66.55,20227.0,55.711,55.7277,55.6357,55.6692,20227.0
2016-08-01 11:15:00,66.54,66.63,66.54,66.6,30664.0,55.6608,55.7361,55.6608,55.711,30664.0
2016-08-01 11:20:00,66.61,66.61,66.54,66.54,31262.0,55.7193,55.7193,55.6608,55.6608,31262.0
2016-08-01 11:25:00,66.55,66.57,66.31,66.32,23892.0,55.6692,55.6859,55.4684,55.4768,23892.0
2016-08-01 11:30:00,66.32,66.48,66.32,66.34,13496.0,55.4768,55.6106,55.4768,55.4935,13496.0
2016-08-01 11:35:00,66.36,66.43,66.22,66.23,13068.0,55.5102,55.5688,55.3931,55.4015,13068.0
2016-08-01 11:40:00,66.23,66.3,66.15,66.24,9452.0,55.4015,55.46,55.3346,55.4098,9452.0
2016-08-01 11:45:00,66.24,66.26,66.16,66.19,21452.0,55.4098,55.4266,55.3429,55.368,21452.0
2016-08-01 11:50:00,66.2,66.26,66.12,66.25,17614.0,55.3764,55.4266,55.3095,55.4182,17614.0
2016-08-01 11:55:00,66.26,66.32,66.23,66.28,16616.0,55.4266,55.4768,55.4015,55.4433,16616.0
2016-08-01 12:00:00,66.28,66.39,66.28,66.37,10282.0,55.4433,55.5353,55.4433,55.5186,10282.0
2016-08-01 12:05:00,66.38,66.39,66.19,66.2,15572.0,55.5269,55.5353,55.368,55.3764,15572.0
2016-08-01 12:10:00,66.22,66.22,66.02,66.04,20165.0,55.3931,55.3931,55.2258,55.2425,20165.0
2016-08-01 12:15:00,66.03,66.13,66.0,66.1,14261.0,55.2342,55.3178,55.2091,55.2927,14261.0
2016-08-01 12:20:00,66.08,66.1,65.93,65.94,15185.0,55.276,55.2927,55.1505,55.1589,15185.0
2016-08-01 12:25:00,65.96,66.08,65.94,66.06,11937.0,55.1756,55.276,55.1589,55.2593,11937.0
2016-08-01 12:30:00,66.06,66.11,65.95,66.03,8813.0,55.2593,55.3011,55.1673,55.2342,8813.0
2016-08-01 12:35:00,66.0,66.07,66.0,66.03,6871.0,55.2091,55.2676,55.2091,55.2342,6871.0
2016-08-01 12:40:00,66.03,66.04,65.98,66.02,9327.0,55.2342,55.2425,55.1923,55.2258,9327.0
2016-08-01 12:45:00,66.02,66.04,65.95,65.96,14389.0,55.2258,55.2425,55.1673,55.1756,14389.0
2016-08-01 12:50:00,65.97,66.03,65.94,66.01,8153.0,55.184,55.2342,55.1589,55.2174,8153.0
2016-08-01 12:55:00,66.02,66.03,65.95,65.95,8462.0,55.2258,55.2342,55.1673,55.1673,8462.0
2016-08-01 13:00:00,65.99,66.03,65.95,65.97,7900.0,55.2007,55.2342,55.1673,55.184,7900.0
2016-08-01 13:05:00,65.97,66.03,65.95,66.03,6030.0,55.184,55.2342,55.1673,55.2342,6030.0
2016-08-01 13:10:00,66.02,66.07,65.98,66.0,16545.0,55.2258,55.2676,55.1923,55.2091,16545.0
2016-08-01 13:15:00,66.01,66.02,65.94,65.96,9133.0,55.2174,55.2258,55.1589,55.1756,9133.0
2016-08-01 13:20:00,65.96,66.04,65.95,66.01,5992.0,55.1756,55.2425,55.1673,55.2174,5992.0
2016-08-01 13:25:00,66.02,66.06,65.93,66.01,10126.0,55.2258,55.2593,55.1505,55.2174,10126.0
2016-08-01 13:30:00,66.01,66.05,65.96,66.0,7105.0,55.2174,55.2509,55.1756,55.2091,7105.0
2016-08-01 13:35:00,66.0,66.06,66.0,66.04,7577.0,55.2091,55.2593,55.2091,55.2425,7577.0
2016-08-01 13:40:00,66.03,66.09,65.98,66.05,11929.0,55.2342,55.2844,55.1923,55.2509,11929.0
2016-08-01 13:45:00,66.06,66.09,65.95,65.98,19048.0,55.2593,55.2844,55.1673,55.1923,19048.0
2016-08-01 13:50:00,65.98,66.0,65.92,65.96,13330.0,55.1923,55.2091,55.1422,55.1756,13330.0
2016-08-01 13:55:00,65.96,66.1,65.93,66.08,17049.0,55.1756,55.2927,55.1505,55.276,17049.0
2016-08-01 14:00:00,66.1,66.15,66.07,66.1,13086.0,55.2927,55.3346,55.2676,55.2927,13086.0
2016-08-01 14:05:00,66.1,66.13,66.04,66.05,7931.0,55.2927,55.3178,55.2425,55.2509,7931.0
2016-08-01 14:10:00,66.06,66.06,65.96,66.0,14941.0,55.2593,55.2593,55.1756,55.2091,14941.0
2016-08-01 14:15:00,66.01,66.07,66.01,66.05,35994.0,55.2174,55.2676,55.2174,55.2509,35994.0
2016-08-01 14:20:00,66.05,66.14,66.05,66.11,14059.0,55.2509,55.3262,55.2509,55.3011,14059.0
2016-08-01 14:25:00,66.1,66.14,66.03,66.05,16038.0,55.2927,55.3262,55.2342,55.2509,16038.0
2016-08-01 14:30:00,66.07,66.12,66.06,66.09,10159.0,55.2676,55.3095,55.2593,55.2844,10159.0
2016-08-01 14:35:00,66.06,66.12,66.06,66.11,10548.0,55.2593,55.3095,55.2593,55.3011,10548.0
2016-08-01 14:40:00,66.1,66.1,66.03,66.05,7026.0,55.2927,55.2927,55.2342,55.2509,7026.0
2016-08-01 14:45:00,66.05,66.15,66.04,66.11,10864.0,55.2509,55.3346,55.2425,55.3011,10864.0
2016-08-01 14:50:00,66.11,66.16,66.08,66.09,12206.0,55.3011,55.3429,55.276,55.2844,12206.0
2016-08-01 14:55:00,66.09,66.11,66.05,66.1,24876.0,55.2844,55.3011,55.2509,55.2927,24876.0
2016-08-01 15:00:00,66.09,66.12,66.07,66.08,17553.0,55.2844,55.3095,55.2676,55.276,17553.0
2016-08-01 15:05:00,66.09,66.09,65.95,65.96,28245.0,55.2844,55.2844,55.1673,55.1756,28245.0
2016-08-01 15:10:00,65.93,66.02,65.92,65.92,13702.0,55.1505,55.2258,55.1422,55.1422,13702.0
2016-08-01 15:15:00,65.91,65.95,65.84,65.85,38014.0,55.1338,55.1673,55.0752,55.0836,38014.0
2016-08-01 15:20:00,65.83,65.87,65.8,65.84,28025.0,55.0669,55.1003,55.0418,55.0752,28025.0
2016-08-01 15:25:00,65.84,65.86,65.8,65.86,30482.0,55.0752,55.092,55.0418,55.092,30482.0
2016-08-01 15:30:00,65.86,65.95,65.85,65.92,25058.0,55.092,55.1673,55.0836,55.1422,25058.0
2016-08-01 15:35:00,65.91,66.01,65.9,65.99,38837.0,55.1338,55.2174,55.1254,55.2007,38837.0
2016-08-01 15:40:00,65.98,66.08,65.98,66.07,49967.0,55.1923,55.276,55.1923,55.2676,49967.0
2016-08-01 15:45:00,66.06,66.07,65.94,66.01,51334.0,55.2593,55.2676,55.1589,55.2174,51334.0
2016-08-01 15:50:00,66.01,66.07,65.99,66.06,46398.0,55.2174,55.2676,55.2007,55.2593,46398.0
2016-08-01 15:55:00,66.07,66.16,66.02,66.14,91487.0,55.2676,55.3429,55.2258,55.3262,91487.0
2016-08-02 09:30:00,65.57,65.96,65.32,65.62,48352.0,55.0855,55.4132,54.8755,55.1275,48352.0
2016-08-02 09:35:00,65.54,65.61,65.34,65.5,16564.0,55.0603,55.1191,54.8923,55.0267,16564.0
2016-08-02 09:40:00,65.52,65.59,65.35,65.54,24943.0,55.0435,55.1023,54.9007,55.0603,24943.0
2016-08-02 09:45:00,65.48,65.72,65.45,65.69,42484.0,55.0099,55.2115,54.9847,55.1863,42484.0
2016-08-02 09:50:00,65.68,65.74,65.49,65.56,19839.0,55.1779,55.2283,55.0183,55.0771,19839.0
2016-08-02 09:55:00,65.55,65.64,65.41,65.48,29024.0,55.0687,55.1443,54.9511,55.0099,29024.0
2016-08-02 10:00:00,65.5,65.54,65.33,65.41,23893.0,55.0267,55.0603,54.8839,54.9511,23893.0
2016-08-02 10:05:00,65.39,65.46,65.25,65.33,38046.0,54.9343,54.9931,54.8167,54.8839,38046.0
2016-08-02 10:10:00,65.35,65.35,65.18,65.32,42889.0,54.9007,54.9007,54.7579,54.8755,42889.0
2016-08-02 10:15:00,65.32,65.49,65.27,65.38,37140.0,54.8755,55.0183,54.8335,54.9259,37140.0
2016-08-02 10:20:00,65.39,65.66,65.38,65.65,34875.0,54.9343,55.1611,54.9259,55.1527,34875.0
2016-08-02 10:25:00,65.65,65.77,65.59,65.72,29889.0,55.1527,55.2535,55.1023,55.2115,29889.0
2016-08-02 10:30:00,65.74,65.78,65.62,65.67,33380.0,55.2283,55.2619,55.1275,55.1695,33380.0
2016-08-02 10:35:00,65.66,65.72,65.58,65.63,19282.0,55.1611,55.2115,55.0939,55.1359,19282.0
2016-08-02 10:40:00,65.61,65.61,65.41,65.5,33712.0,55.1191,55.1191,54.9511,55.0267,33712.0
2016-08-02 10:45:00,65.48,65.59,65.41,65.46,42569.0,55.0099,55.1023,54.9511,54.9931,42569.0
2016-08-02 10:50:00,65.46,65.51,65.34,65.37,39227.0,54.9931,55.0351,54.8923,54.9175,39227.0
2016-08-02 10:55:00,65.37,65.44,65.19,65.2,27699.0,54.9175,54.9763,54.7663,54.7747,27699.0
2016-08-02 11:00:00,65.21,65.32,65.18,65.19,35558.0,54.7831,54.8755,54.7579,54.7663,35558.0
2016-08-02 11:05:00,65.19,65.26,65.17,65.24,15620.0,54.7663,54.8251,54.7495,54.8083,15620.0
2016-08-02 11:10:00,65.22,65.25,65.18,65.25,15963.0,54.7915,54.8167,54.7579,54.8167,15963.0
2016-08-02 11:15:00,65.24,65.27,65.21,65.21,16239.0,54.8083,54.8335,54.7831,54.7831,16239.0
2016-08-02 11:20:00,65.23,65.33,65.2,65.3,16173.0,54.7999,54.8839,54.7747,54.8587,16173.0
2016-08-02 11:25:00,65.29,65.31,65.2,65.23,17940.0,54.8503,54.8671,54.7747,54.7999,17940.0
2016-08-02 11:30:00,65.23,65.29,65.19,65.19,17121.0,54.7999,54.8503,54.7663,54.7663,17121.0
2016-08-02 11:35:00,65.18,65.22,65.1,65.12,14117.0,54.7579,54.7915,54.6907,54.7075,14117.0
2016-08-02 11:40:00,65.13,65.15,65.08,65.12,20513.0,54.7159,54.7327,54.6739,54.7075,20513.0
2016-08-02 11:45:00,65.12,65.19,65.11,65.19,15390.0,54.7075,54.7663,54.6991,54.7663,15390.0
2016-08-02 11:50:00,65.18,65.22,65.13,65.14,10900.0,54.7579,54.7915,54.7159,54.7243,10900.0
2016-08-02 11:55:00,65.14,65.15,64.98,64.98,18416.0,54.7243,54.7327,54.5899,54.5899,18416.0
2016-08-02 12:00:00,64.96,65.02,64.94,64.99,27682.0,54.573,54.6235,54.5562,54.5983,27682.0
2016-08-02 12:05:00,64.99,65.0,64.89,64.98,13519.0,54.5983,54.6067,54.5142,54.5899,13519.0
2016-08-02 12:10:00,64.97,65.0,64.92,64.96,9543.0,54.5815,54.6067,54.5394,54.573,9543.0
2016-08-02 12:15:00,64.95,64.98,64.87,64.91,12823.0,54.5646,54.5899,54.4974,54.531,12823.0
2016-08-02 12:20:00,64.91,64.97,64.91,64.92,8366.0,54.531,54.5815,54.531,54.5394,8366.0
2016-08-02 12:25:00,64.92,64.94,64.87,64.94,13681.0,54.5394,54.5562,54.4974,54.5562,13681.0
2016-08-02 12:30:00,64.95,65.0,64.94,64.95,12647.0,54.5646,54.6067,54.5562,54.5646,12647.0
2016-08-02 12:35:00,64.98,65.01,64.95,64.96,13245.0,54.5899,54.6151,54.5646,54.573,13245.0
2016-08-02 12:40:00,64.95,65.0,64.95,64.97,6850.0,54.5646,54.6067,54.5646,54.5815,6850.0
2016-08-02 12:45:00,64.97,64.99,64.93,64.95,13877.0,54.5815,54.5983,54.5478,54.5646,13877.0
2016-08-02 12:50:00,64.96,64.97,64.91,64.93,9249.0,54.573,54.5815,54.531,54.5478,9249.0
2016-08-02 12:55:00,64.92,64.92,64.73,64.76,17766.0,54.5394,54.5394,54.3798,54.405,17766.0
2016-08-02 13:00:00,64.77,64.77,64.7,64.72,23065.0,54.4134,54.4134,54.3546,54.3714,23065.0
2016-08-02 13:05:00,64.72,64.73,64.48,64.5,20702.0,54.3714,54.3798,54.1698,54.1866,20702.0
2016-08-02 13:10:00,64.48,64.5,64.43,64.47,16435.0,54.1698,54.1866,54.1278,54.1614,16435.0
2016-08-02 13:15:00,64.49,64.54,64.48,64.53,15200.0,54.1782,54.2202,54.1698,54.2118,15200.0
2016-08-02 13:20:00,64.53,64.54,64.48,64.53,14623.0,54.2118,54.2202,54.1698,54.2118,14623.0
2016-08-02 13:25:00,64.53,64.7,64.53,64.69,14642.0,54.2118,54.3546,54.2118,54.3462,14642.0
2016-08-02 13:30:00,64.7,64.74,64.65,64.67,19007.0,54.3546,54.3882,54.3126,54.3294,19007.0
2016-08-02 13:35:00,64.66,64.68,64.51,64.51,16083.0,54.321,54.3378,54.195,54.195,16083.0
2016-08-02 13:40:00,64.52,64.52,64.47,64.49,11027.0,54.2034,54.2034,54.1614,54.1782,11027.0
2016-08-02 13:45:00,64.47,64.63,64.47,64.62,12893.0,54.1614,54.2958,54.1614,54.2874,12893.0
2016-08-02 13:50:00,64.62,64.7,64.62,64.67,11821.0,54.2874,54.3546,54.2874,54.3294,11821.0
2016-08-02 13:55:00,64.67,64.67,64.6,64.63,10385.0,54.3294,54.3294,54.2706,54.2958,10385.0
2016-08-02 14:00:00,64.64,64.75,64.61,64.75,13994.0,54.3042,54.3966,54.279,54.3966,13994.0
2016-08-02 14:05:00,64.74,64.86,64.67,64.85,18996.0,54.3882,54.489,54.3294,54.4806,18996.0
2016-08-02 14:10:00,64.85,64.97,64.85,64.95,13607.0,54.4806,54.5815,54.4806,54.5646,13607.0
2016-08-02 14:15:00,64.95,64.96,64.87,64.91,12903.0,54.5646,54.573,54.4974,54.531,12903.0
2016-08-02 14:20:00,64.93,65.01,64.9,64.97,20900.0,54.5478,54.6151,54.5226,54.5815,20900.0
2016-08-02 14:25:00,64.97,65.06,64.97,65.01,19309.0,54.5815,54.6571,54.5815,54.6151,19309.0
2016-08-02 14:30:00,65.02,65.03,64.96,64.97,13600.0,54.6235,54.6319,54.573,54.5815,13600.0
2016-08-02 14:35:00,64.96,64.98,64.9,64.9,12123.0,54.573,54.5899,54.5226,54.5226,12123.0
2016-08-02 14:40:00,64.92,65.11,64.92,65.09,22433.0,54.5394,54.6991,54.5394,54.6823,22433.0
2016-08-02 14:45:00,65.09,65.16,65.08,65.15,18495.0,54.6823,54.7411,54.6739,54.7327,18495.0
2016-08-02 14:50:00,65.14,65.14,65.04,65.04,15503.0,54.7243,54.7243,54.6403,54.6403,15503.0
2016-08-02 14:55:00,65.01,65.07,64.96,64.99,15975.0,54.6151,54.6655,54.573,54.5983,15975.0
2016-08-02 15:00:00,65.0,65.1,64.97,65.08,14993.0,54.6067,54.6907,54.5815,54.6739,14993.0
2016-08-02 15:05:00,65.06,65.07,65.01,65.05,12668.0,54.6571,54.6655,54.6151,54.6487,12668.0
2016-08-02 15:10:00,65.06,65.06,64.95,64.97,14212.0,54.6571,54.6571,54.5646,54.5815,14212.0
2016-08-02 15:15:00,64.96,64.96,64.91,64.92,14504.0,54.573,54.573,54.531,54.5394,14504.0
2016-08-02 15:20:00,64.92,65.07,64.92,65.04,21089.0,54.5394,54.6655,54.5394,54.6403,21089.0
2016-08-02 15:25:00,65.04,65.08,65.0,65.04,19662.0,54.6403,54.6739,54.6067,54.6403,19662.0
2016-08-02 15:30:00,65.04,65.04,64.98,65.04,28434.0,54.6403,54.6403,54.5899,54.6403,28434.0
2016-08-02 15:35:00,65.05,65.2,65.05,65.2,57106.0,54.6487,54.7747,54.6487,54.7747,57106.0
2016-08-02 15:40:00,65.2,65.22,65.02,65.18,66183.0,54.7747,54.7915,54.6235,54.7579,66183.0
2016-08-02 15:45:00,65.17,65.3,65.1,65.1,67447.0,54.7495,54.8587,54.6907,54.6907,67447.0
2016-08-02 15:50:00,65.1,65.11,65.05,65.09,36857.0,54.6907,54.6991,54.6487,54.6823,36857.0
2016-08-02 15:55:00,65.08,65.09,64.98,65.04,95829.0,54.6739,54.6823,54.5899,54.6403,95829.0
2016-08-03 09:30:00,63.33,64.48,63.3,64.35,145812.0,53.2037,54.1698,53.1785,54.0606,145812.0
2016-08-03 09:35:00,64.3,65.03,64.01,64.87,117019.0,54.0186,54.6319,53.775,54.4974,117019.0
2016-08-03 09:40:00,64.9,65.03,64.4,64.75,127738.0,54.5226,54.6319,54.1026,54.3966,127738.0
2016-08-03 09:45:00,64.71,64.75,64.36,64.44,58752.0,54.363,54.3966,54.069,54.1362,58752.0
2016-08-03 09:50:00,64.42,64.72,64.26,64.7,65011.0,54.1194,54.3714,53.985,54.3546,65011.0
2016-08-03 09:55:00,64.66,64.66,64.4,64.52,15565.0,54.321,54.321,54.1026,54.2034,15565.0
2016-08-03 10:00:00,64.56,64.9,64.56,64.85,28190.0,54.237,54.5226,54.237,54.4806,28190.0
2016-08-03 10:05:00,64.89,64.91,64.52,64.76,45419.0,54.5142,54.531,54.2034,54.405,45419.0
2016-08-03 10:10:00,64.75,64.94,64.64,64.8,85566.0,54.3966,54.5562,54.3042,54.4386,85566.0
2016-08-03 10:15:00,64.77,64.92,64.77,64.86,24542.0,54.4134,54.5394,54.4134,54.489,24542.0
2016-08-03 10:20:00,64.86,64.93,64.84,64.89,20767.0,54.489,54.5478,54.4722,54.5142,20767.0
2016-08-03 10:25:00,64.89,64.95,64.86,64.9,399978.0,54.5142,54.5646,54.489,54.5226,399978.0
2016-08-03 10:30:00,64.87,64.91,64.57,64.77,36607.0,54.4974,54.531,54.2454,54.4134,36607.0
2016-08-03 10:35:00,64.77,64.8,64.62,64.63,33973.0,54.4134,54.4386,54.2874,54.2958,33973.0
2016-08-03 10:40:00,64.66,64.72,64.55,64.58,22539.0,54.321,54.3714,54.2286,54.2538,22539.0
2016-08-03 10:45:00,64.56,64.64,64.53,64.56,17329.0,54.237,54.3042,54.2118,54.237,17329.0
2016-08-03 10:50:00,64.57,64.59,64.28,64.3,41880.0,54.2454,54.2622,54.0018,54.0186,41880.0
2016-08-03 10:55:00,64.3,64.46,64.25,64.29,28798.0,54.0186,54.153,53.9766,54.0102,28798.0
2016-08-03 11:00:00,64.28,64.52,64.28,64.46,36322.0,54.0018,54.2034,54.0018,54.153,36322.0
2016-08-03 11:05:00,64.46,64.46,64.32,64.35,27925.0,54.153,54.153,54.0354,54.0606,27925.0
2016-08-03 11:10:00,64.35,64.43,64.35,64.39,26670.0,54.0606,54.1278,54.0606,54.0942,26670.0
2016-08-03 11:15:00,64.39,64.45,64.17,64.2,46252.0,54.0942,54.1446,53.9094,53.9346,46252.0
2016-08-03 11:20:00,64.2,64.38,64.2,64.36,32890.0,53.9346,54.0858,53.9346,54.069,32890.0
2016-08-03 11:25:00,64.36,64.4,64.23,64.33,32759.0,54.069,54.1026,53.9598,54.0438,32759.0
2016-08-03 11:30:00,64.33,64.6,64.3,64.51,41698.0,54.0438,54.2706,54.0186,54.195,41698.0
2016-08-03 11:35:00,64.49,64.5,64.36,64.37,16648.0,54.1782,54.1866,54.069,54.0774,16648.0
2016-08-03 11:40:00,64.38,64.48,64.31,64.48,16885.0,54.0858,54.1698,54.027,54.1698,16885.0
2016-08-03 11:45:00,64.47,64.48,64.39,64.45,13453.0,54.1614,54.1698,54.0942,54.1446,13453.0
2016-08-03 11:50:00,64.46,64.54,64.44,64.54,14104.0,54.153,54.2202,54.1362,54.2202,14104.0
2016-08-03 11:55:00,64.55,64.71,64.5,64.7,25959.0,54.2286,54.363,54.1866,54.3546,25959.0
2016-08-03 12:00:00,64.69,64.81,64.64,64.81,15787.0,54.3462,54.447,54.3042,54.447,15787.0
2016-08-03 12:05:00,64.79,64.8,64.62,64.65,19551.0,54.4302,54.4386,54.2874,54.3126,19551.0
2016-08-03 12:10:00,64.63,64.72,64.63,64.66,16665.0,54.2958,54.3714,54.2958,54.321,16665.0
2016-08-03 12:15:00,64.67,64.79,64.67,64.78,17346.0,54.3294,54.4302,54.3294,54.4218,17346.0
2016-08-03 12:20:00,64.78,64.78,64.68,64.76,10756.0,54.4218,54.4218,54.3378,54.405,10756.0
2016-08-03 12:25:00,64.76,64.8,64.72,64.73,14626.0,54.405,54.4386,54.3714,54.3798,14626.0
2016-08-03 12:30:00,64.73,64.75,64.7,64.73,11708.0,54.3798,54.3966,54.3546,54.3798,11708.0
2016-08-03 12:35:00,64.73,64.82,64.71,64.79,14247.0,54.3798,54.4554,54.363,54.4302,14247.0
2016-08-03 12:40:00,64.8,64.9,64.79,64.85,14719.0,54.4386,54.5226,54.4302,54.4806,14719.0
2016-08-03 12:45:00,64.85,64.85,64.7,64.75,21353.0,54.4806,54.4806,54.3546,54.3966,21353.0
2016-08-03 12:50:00,64.75,64.78,64.69,64.7,20071.0,54.3966,54.4218,54.3462,54.3546,20071.0
2016-08-03 12:55:00,64.69,64.69,64.53,64.58,26627.0,54.3462,54.3462,54.2118,54.2538,26627.0
2016-08-03 13:00:00,64.6,64.72,64.59,64.66,25748.0,54.2706,54.3714,54.2622,54.321,25748.0
2016-08-03 13:05:00,64.67,64.7,64.65,64.68,18868.0,54.3294,54.3546,54.3126,54.3378,18868.0
2016-08-03 13:10:00,64.69,64.72,64.67,64.72,20994.0,54.3462,54.3714,54.3294,54.3714,20994.0
2016-08-03 13:15:00,64.71,64.71,64.62,64.64,14935.0,54.363,54.363,54.2874,54.3042,14935.0
2016-08-03 13:20:00,64.66,64.79,64.65,64.78,16487.0,54.321,54.4302,54.3126,54.4218,16487.0
2016-08-03 13:25:00,64.79,64.83,64.72,64.75,16635.0,54.4302,54.4638,54.3714,54.3966,16635.0
2016-08-03 13:30:00,64.75,64.82,64.73,64.79,26848.0,54.3966,54.4554,54.3798,54.4302,26848.0
2016-08-03 13:35:00,64.81,64.86,64.8,64.85,10745.0,54.447,54.489,54.4386,54.4806,10745.0
2016-08-03 13:40:00,64.85,64.85,64.74,64.76,11173.0,54.4806,54.4806,54.3882,54.405,11173.0
2016-08-03 13:45:00,64.77,64.78,64.73,64.76,12267.0,54.4134,54.4218,54.3798,54.405,12267.0
2016-08-03 13:50:00,64.76,64.76,64.54,64.57,14863.0,54.405,54.405,54.2202,54.2454,14863.0
2016-08-03 13:55:00,64.58,64.61,64.56,64.56,18910.0,54.2538,54.279,54.237,54.237,18910.0
2016-08-03 14:00:00,64.56,64.57,64.46,64.51,36509.0,54.237,54.2454,54.153,54.195,36509.0
2016-08-03 14:05:00,64.5,64.55,64.43,64.49,28767.0,54.1866,54.2286,54.1278,54.1782,28767.0
2016-08-03 14:10:00,64.49,64.53,64.47,64.5,24000.0,54.1782,54.2118,54.1614,54.1866,24000.0
2016-08-03 14:15:00,64.5,64.52,64.37,64.4,25132.0,54.1866,54.2034,54.0774,54.1026,25132.0
2016-08-03 14:20:00,64.39,64.42,64.35,64.36,24780.0,54.0942,54.1194,54.0606,54.069,24780.0
2016-08-03 14:25:00,64.36,64.37,64.31,64.33,28977.0,54.069,54.0774,54.027,54.0438,28977.0
2016-08-03 14:30:00,64.31,64.47,64.3,64.46,24391.0,54.027,54.1614,54.0186,54.153,24391.0
2016-08-03 14:35:00,64.46,64.47,64.32,64.32,23954.0,54.153,54.1614,54.0354,54.0354,23954.0
2016-08-03 14:40:00,64.32,64.42,64.31,64.38,11854.0,54.0354,54.1194,54.027,54.0858,11854.0
2016-08-03 14:45:00,64.37,64.37,64.28,64.29,19290.0,54.0774,54.0774,54.0018,54.0102,19290.0
2016-08-03 14:50:00,64.3,64.4,64.3,64.38,17517.0,54.0186,54.1026,54.0186,54.0858,17517.0
2016-08-03 14:55:00,64.39,64.43,64.36,64.37,22231.0,54.0942,54.1278,54.069,54.0774,22231.0
2016-08-03 15:00:00,64.35,64.46,64.35,64.36,37390.0,54.0606,54.153,54.0606,54.069,37390.0
2016-08-03 15:05:00,64.37,64.39,64.29,64.35,22047.0,54.0774,54.0942,54.0102,54.0606,22047.0
2016-08-03 15:10:00,64.35,64.36,64.29,64.3,25066.0,54.0606,54.069,54.0102,54.0186,25066.0
2016-08-03 15:15:00,64.3,64.32,64.27,64.28,26643.0,54.0186,54.0354,53.9934,54.0018,26643.0
2016-08-03 15:20:00,64.28,64.31,64.24,64.29,28213.0,54.0018,54.027,53.9682,54.0102,28213.0
2016-08-03 15:25:00,64.29,64.36,64.28,64.33,46773.0,54.0102,54.069,54.0018,54.0438,46773.0
2016-08-03 15:30:00,64.34,64.4,64.34,64.4,57302.0,54.0522,54.1026,54.0522,54.1026,57302.0
2016-08-03 15:35:00,64.4,64.4,64.37,64.38,33116.0,54.1026,54.1026,54.0774,54.0858,33116.0
2016-08-03 15:40:00,64.37,64.39,64.28,64.3,36242.0,54.0774,54.0942,54.0018,54.0186,36242.0
2016-08-03 15:45:00,64.31,64.43,64.3,64.43,38541.0,54.027,54.1278,54.0186,54.1278,38541.0
2016-08-03 15:50:00,64.43,64.45,64.38,64.43,64423.0,54.1278,54.1446,54.0858,54.1278,64423.0
2016-08-03 15:55:00,64.41,64.43,64.32,64.37,187088.0,54.111,54.1278,54.0354,54.0774,187088.0
2016-08-04 09:30:00,64.45,64.83,64.33,64.44,42402.0,54.1446,54.4638,54.0438,54.1362,42402.0
2016-08-04 09:35:00,64.4,64.48,64.23,64.27,40920.0,54.1026,54.1698,53.9598,53.9934,40920.0
2016-08-04 09:40:00,64.25,64.4,64.25,64.37,29050.0,53.9766,54.1026,53.9766,54.0774,29050.0
2016-08-04 09:45:00,64.38,64.54,64.31,64.37,32323.0,54.0858,54.2202,54.027,54.0774,32323.0
2016-08-04 09:50:00,64.38,64.44,64.31,64.36,34518.0,54.0858,54.1362,54.027,54.069,34518.0
2016-08-04 09:55:00,64.32,64.41,64.2,64.27,29893.0,54.0354,54.111,53.9346,53.9934,29893.0
2016-08-04 10:00:00,64.28,64.34,64.09,64.25,30841.0,54.0018,54.0522,53.8422,53.9766,30841.0
2016-08-04 10:05:00,64.23,64.25,64.04,64.07,19368.0,53.9598,53.9766,53.8002,53.8254,19368.0
2016-08-04 10:10:00,64.09,64.18,64.02,64.12,19529.0,53.8422,53.9178,53.7834,53.8674,19529.0
2016-08-04 10:15:00,64.08,64.35,64.07,64.26,26369.0,53.8338,54.0606,53.8254,53.985,26369.0
2016-08-04 10:20:00,64.24,64.3,64.15,64.27,18583.0,53.9682,54.0186,53.8926,53.9934,18583.0
2016-08-04 10:25:00,64.3,64.32,64.22,64.28,22861.0,54.0186,54.0354,53.9514,54.0018,22861.0
2016-08-04 10:30:00,64.29,64.39,64.29,64.38,26110.0,54.0102,54.0942,54.0102,54.0858,26110.0
2016-08-04 10:35:00,64.38,64.4,64.31,64.36,20374.0,54.0858,54.1026,54.027,54.069,20374.0
2016-08-04 10:40:00,64.39,64.41,64.36,64.37,38756.0,54.0942,54.111,54.069,54.0774,38756.0
2016-08-04 10:45:00,64.38,64.39,64.27,64.29,21376.0,54.0858,54.0942,53.9934,54.0102,21376.0
2016-08-04 10:50:00,64.29,64.4,64.27,64.35,35866.0,54.0102,54.1026,53.9934,54.0606,35866.0
2016-08-04 10:55:00,64.35,64.41,64.25,64.37,36512.0,54.0606,54.111,53.9766,54.0774,36512.0
2016-08-04 11:00:00,64.37,64.4,64.34,64.4,28852.0,54.0774,54.1026,54.0522,54.1026,28852.0
2016-08-04 11:05:00,64.4,64.4,64.37,64.4,18637.0,54.1026,54.1026,54.0774,54.1026,18637.0
2016-08-04 11:10:00,64.4,64.4,64.22,64.25,33532.0,54.1026,54.1026,53.9514,53.9766,33532.0
2016-08-04 11:15:00,64.24,64.35,64.19,64.29,20025.0,53.9682,54.0606,53.9262,54.0102,20025.0
2016-08-04 11:20:00,64.29,64.4,64.29,64.37,27434.0,54.0102,54.1026,54.0102,54.0774,27434.0
2016-08-04 11:25:00,64.38,64.42,64.37,64.39,28042.0,54.0858,54.1194,54.0774,54.0942,28042.0
2016-08-04 11:30:00,64.39,64.5,64.36,64.38,41183.0,54.0942,54.1866,54.069,54.0858,41183.0
2016-08-04 11:35:00,64.39,64.47,64.37,64.46,16014.0,54.0942,54.1614,54.0774,54.153,16014.0
2016-08-04 11:40:00,64.5,64.5,64.45,64.45,16251.0,54.1866,54.1866,54.1446,54.1446,16251.0
2016-08-04 11:45:00,64.45,64.49,64.43,64.47,16189.0,54.1446,54.1782,54.1278,54.1614,16189.0
2016-08-04 11:50:00,64.47,64.52,64.46,64.5,18423.0,54.1614,54.2034,54.153,54.1866,18423.0
2016-08-04 11:55:00,64.5,64.68,64.5,64.64,18664.0,54.1866,54.3378,54.1866,54.3042,18664.0
2016-08-04 12:00:00,64.65,64.68,64.59,64.63,26084.0,54.3126,54.3378,54.2622,54.2958,26084.0
2016-08-04 12:05:00,64.63,64.68,64.62,64.68,20339.0,54.2958,54.3378,54.2874,54.3378,20339.0
2016-08-04 12:10:00,64.68,64.71,64.63,64.64,22906.0,54.3378,54.363,54.2958,54.3042,22906.0
2016-08-04 12:15:00,64.64,64.64,64.54,64.55,16700.0,54.3042,54.3042,54.2202,54.2286,16700.0
2016-08-04 12:20:00,64.55,64.63,64.52,64.63,13156.0,54.2286,54.2958,54.2034,54.2958,13156.0
2016-08-04 12:25:00,64.62,64.62,64.58,64.61,11362.0,54.2874,54.2874,54.2538,54.279,11362.0
2016-08-04 12:30:00,64.61,64.68,64.6,64.66,27092.0,54.279,54.3378,54.2706,54.321,27092.0
2016-08-04 12:35:00,64.64,64.71,64.64,64.71,16159.0,54.3042,54.363,54.3042,54.363,16159.0
2016-08-04 12:40:00,64.72,64.83,64.72,64.83,17168.0,54.3714,54.4638,54.3714,54.4638,17168.0
2016-08-04 12:45:00,64.84,64.98,64.81,64.96,36259.0,54.4722,54.5899,54.447,54.573,36259.0
2016-08-04 12:50:00,64.97,65.06,64.96,65.05,38867.0,54.5815,54.6571,54.573,54.6487,38867.0
2016-08-04 12:55:00,65.05,65.08,65.0,65.01,27814.0,54.6487,54.6739,54.6067,54.6151,27814.0
2016-08-04 13:00:00,65.02,65.11,64.99,65.1,49418.0,54.6235,54.6991,54.5983,54.6907,49418.0
2016-08-04 13:05:00,65.08,65.17,65.06,65.17,25775.0,54.6739,54.7495,54.6571,54.7495,25775.0
2016-08-04 13:10:00,65.17,65.17,65.07,65.07,23318.0,54.7495,54.7495,54.6655,54.6655,23318.0
2016-08-04 13:15:00,65.07,65.12,65.0,65.12,13482.0,54.6655,54.7075,54.6067,54.7075,13482.0
2016-08-04 13:20:00,65.12,65.25,65.12,65.15,25892.0,54.7075,54.8167,54.7075,54.7327,25892.0
2016-08-04 13:25:00,65.15,65.24,65.12,65.23,10795.0,54.7327,54.8083,54.7075,54.7999,10795.0
2016-08-04 13:30:00,65.22,65.26,65.16,65.2,20043.0,54.7915,54.8251,54.7411,54.7747,20043.0
2016-08-04 13:35:00,65.19,65.2,65.1,65.13,15780.0,54.7663,54.7747,54.6907,54.7159,15780.0
2016-08-04 13:40:00,65.12,65.13,65.07,65.09,17778.0,54.7075,54.7159,54.6655,54.6823,17778.0
2016-08-04 13:45:00,65.07,65.15,65.07,65.15,13355.0,54.6655,54.7327,54.6655,54.7327,13355.0
2016-08-04 13:50:00,65.15,65.16,65.09,65.1,16417.0,54.7327,54.7411,54.6823,54.6907,16417.0
2016-08-04 13:55:00,65.08,65.11,65.07,65.08,14157.0,54.6739,54.6991,54.6655,54.6739,14157.0
2016-08-04 14:00:00,65.09,65.12,65.06,65.09,32088.0,54.6823,54.7075,54.6571,54.6823,32088.0
2016-08-04 14:05:00,65.09,65.11,65.06,65.09,17062.0,54.6823,54.6991,54.6571,54.6823,17062.0
2016-08-04 14:10:00,65.09,65.11,64.99,65.02,16876.0,54.6823,54.6991,54.5983,54.6235,16876.0
2016-08-04 14:15:00,65.02,65.05,64.85,64.87,46592.0,54.6235,54.6487,54.4806,54.4974,46592.0
2016-08-04 14:20:00,64.87,64.95,64.83,64.95,17606.0,54.4974,54.5646,54.4638,54.5646,17606.0
2016-08-04 14:25:00,64.93,65.03,64.92,65.03,14151.0,54.5478,54.6319,54.5394,54.6319,14151.0
2016-08-04 14:30:00,65.03,65.05,64.94,64.97,21794.0,54.6319,54.6487,54.5562,54.5815,21794.0
2016-08-04 14:35:00,64.97,65.02,64.96,65.0,14202.0,54.5815,54.6235,54.573,54.6067,14202.0
2016-08-04 14:40:00,64.98,65.12,64.98,65.11,15641.0,54.5899,54.7075,54.5899,54.6991,15641.0
2016-08-04 14:45:00,65.11,65.12,65.07,65.07,16362.0,54.6991,54.7075,54.6655,54.6655,16362.0
2016-08-04 14:50:00,65.09,65.12,65.09,65.11,17570.0,54.6823,54.7075,54.6823,54.6991,17570.0
2016-08-04 14:55:00,65.11,65.12,65.1,65.1,22367.0,54.6991,54.7075,54.6907,54.6907,22367.0
2016-08-04 15:00:00,65.1,65.1,65.05,65.08,20732.0,54.6907,54.6907,54.6487,54.6739,20732.0
2016-08-04 15:05:00,65.09,65.12,65.08,65.11,26173.0,54.6823,54.7075,54.6739,54.6991,26173.0
2016-08-04 15:10:00,65.1,65.13,65.1,65.12,19196.0,54.6907,54.7159,54.6907,54.7075,19196.0
2016-08-04 15:15:00,65.12,65.16,65.07,65.1,41148.0,54.7075,54.7411,54.6655,54.6907,41148.0
2016-08-04 15:20:00,65.1,65.11,65.02,65.02,25184.0,54.6907,54.6991,54.6235,54.6235,25184.0
2016-08-04 15:25:00,65.02,65.08,65.02,65.07,34618.0,54.6235,54.6739,54.6235,54.6655,34618.0
2016-08-04 15:30:00,65.08,65.09,65.07,65.09,28548.0,54.6739,54.6823,54.6655,54.6823,28548.0
2016-08-04 15:35:00,65.09,65.15,65.08,65.14,49140.0,54.6823,54.7327,54.6739,54.7243,49140.0
2016-08-04 15:40:00,65.15,65.2,65.13,65.17,33222.0,54.7327,54.7747,54.7159,54.7495,33222.0
2016-08-04 15:45:00,65.16,65.17,65.14,65.14,24813.0,54.7411,54.7495,54.7243,54.7243,24813.0
2016-08-04 15:50:00,65.15,65.15,65.09,65.12,31601.0,54.7327,54.7327,54.6823,54.7075,31601.0
2016-08-04 15:55:00,65.11,65.18,65.1,65.16,77719.0,54.6991,54.7579,54.6907,54.7411,77719.0
2016-08-05 09:30:00,65.59,65.61,65.23,65.51,65402.0,55.1023,55.1191,54.7999,55.0351,65402.0
2016-08-05 09:35:00,65.59,65.6,65.26,65.35,37608.0,55.1023,55.1107,54.8251,54.9007,37608.0
2016-08-05 09:40:00,65.36,65.45,65.23,65.26,19991.0,54.9091,54.9847,54.7999,54.8251,19991.0
2016-08-05 09:45:00,65.28,65.45,65.14,65.38,29769.0,54.8419,54.9847,54.7243,54.9259,29769.0
2016-08-05 09:50:00,65.43,65.57,65.31,65.37,33562.0,54.9679,55.0855,54.8671,54.9175,33562.0
2016-08-05 09:55:00,65.38,65.44,65.29,65.33,35129.0,54.9259,54.9763,54.8503,54.8839,35129.0
2016-08-05 10:00:00,65.36,65.45,65.32,65.41,55718.0,54.9091,54.9847,54.8755,54.9511,55718.0
2016-08-05 10:05:00,65.4,65.66,65.37,65.65,138318.0,54.9427,55.1611,54.9175,55.1527,138318.0
2016-08-05 10:10:00,65.68,65.8,65.62,65.62,19686.0,55.1779,55.2787,55.1275,55.1275,19686.0
2016-08-05 10:15:00,65.62,65.71,65.61,65.63,29340.0,55.1275,55.2031,55.1191,55.1359,29340.0
2016-08-05 10:20:00,65.64,65.71,65.64,65.7,24019.0,55.1443,55.2031,55.1443,55.1947,24019.0
2016-08-05 10:25:00,65.7,65.74,65.42,65.44,34904.0,55.1947,55.2283,54.9595,54.9763,34904.0
2016-08-05 10:30:00,65.46,65.68,65.46,65.67,15742.0,54.9931,55.1779,54.9931,55.1695,15742.0
2016-08-05 10:35:00,65.68,65.72,65.59,65.67,24936.0,55.1779,55.2115,55.1023,55.1695,24936.0
2016-08-05 10:40:00,65.68,65.79,65.68,65.75,14565.0,55.1779,55.2703,55.1779,55.2367,14565.0
2016-08-05 10:45:00,65.76,65.76,65.71,65.72,9421.0,55.2451,55.2451,55.2031,55.2115,9421.0
2016-08-05 10:50:00,65.72,65.9,65.71,65.9,28708.0,55.2115,55.3627,55.2031,55.3627,28708.0
2016-08-05 10:55:00,65.91,66.04,65.89,66.04,18854.0,55.3711,55.4804,55.3543,55.4804,18854.0
2016-08-05 11:00:00,66.04,66.08,66.0,66.0,19216.0,55.4804,55.514,55.4468,55.4468,19216.0
2016-08-05 11:05:00,66.02,66.05,65.91,65.91,16625.0,55.4636,55.4888,55.3711,55.3711,16625.0
2016-08-05 11:10:00,65.91,65.92,65.84,65.91,10281.0,55.3711,55.3795,55.3123,55.3711,10281.0
2016-08-05 11:15:00,65.9,65.9,65.65,65.67,20090.0,55.3627,55.3627,55.1527,55.1695,20090.0
2016-08-05 11:20:00,65.66,65.66,65.6,65.64,10031.0,55.1611,55.1611,55.1107,55.1443,10031.0
2016-08-05 11:25:00,65.65,65.89,65.64,65.87,16558.0,55.1527,55.3543,55.1443,55.3375,16558.0
2016-08-05 11:30:00,65.88,65.97,65.87,65.91,19220.0,55.3459,55.4216,55.3375,55.3711,19220.0
2016-08-05 11:35:00,65.89,65.93,65.87,65.89,9712.0,55.3543,55.3879,55.3375,55.3543,9712.0
2016-08-05 11:40:00,65.89,65.93,65.81,65.83,8276.0,55.3543,55.3879,55.2871,55.3039,8276.0
2016-08-05 11:45:00,65.82,65.9,65.8,65.8,13081.0,55.2955,55.3627,55.2787,55.2787,13081.0
2016-08-05 11:50:00,65.8,65.82,65.75,65.8,10111.0,55.2787,55.2955,55.2367,55.2787,10111.0
2016-08-05 11:55:00,65.81,65.81,65.7,65.7,14780.0,55.2871,55.2871,55.1947,55.1947,14780.0
2016-08-05 12:00:00,65.72,65.85,65.71,65.82,9540.0,55.2115,55.3207,55.2031,55.2955,9540.0
2016-08-05 12:05:00,65.83,65.87,65.81,65.84,9256.0,55.3039,55.3375,55.2871,55.3123,9256.0
2016-08-05 12:10:00,65.84,65.85,65.8,65.84,6756.0,55.3123,55.3207,55.2787,55.3123,6756.0
2016-08-05 12:15:00,65.84,65.88,65.81,65.81,12886.0,55.3123,55.3459,55.2871,55.2871,12886.0
2016-08-05 12:20:00,65.79,65.84,65.78,65.82,5119.0,55.2703,55.3123,55.2619,55.2955,5119.0
2016-08-05 12:25:00,65.82,65.84,65.77,65.8,4779.0,55.2955,55.3123,55.2535,55.2787,4779.0
2016-08-05 12:30:00,65.83,65.96,65.82,65.94,15803.0,55.3039,55.4132,55.2955,55.3963,15803.0
2016-08-05 12:35:00,65.94,65.94,65.81,65.81,8491.0,55.3963,55.3963,55.2871,55.2871,8491.0
2016-08-05 12:40:00,65.81,65.9,65.81,65.88,8261.0,55.2871,55.3627,55.2871,55.3459,8261.0
2016-08-05 12:45:00,65.9,65.94,65.89,65.91,5220.0,55.3627,55.3963,55.3543,55.3711,5220.0
2016-08-05 12:50:00,65.9,65.94,65.84,65.91,14328.0,55.3627,55.3963,55.3123,55.3711,14328.0
2016-08-05 12:55:00,65.91,65.92,65.76,65.78,24712.0,55.3711,55.3795,55.2451,55.2619,24712.0
2016-08-05 13:00:00,65.79,65.93,65.78,65.93,11114.0,55.2703,55.3879,55.2619,55.3879,11114.0
2016-08-05 13:05:00,65.93,65.93,65.86,65.89,5226.0,55.3879,55.3879,55.3291,55.3543,5226.0
2016-08-05 13:10:00,65.89,65.93,65.88,65.92,12677.0,55.3543,55.3879,55.3459,55.3795,12677.0
2016-08-05 13:15:00,65.9,65.93,65.89,65.93,11864.0,55.3627,55.3879,55.3543,55.3879,11864.0
2016-08-05 13:20:00,65.93,65.93,65.85,65.86,20077.0,55.3879,55.3879,55.3207,55.3291,20077.0
2016-08-05 13:25:00,65.88,65.96,65.87,65.94,12098.0,55.3459,55.4132,55.3375,55.3963,12098.0
2016-08-05 13:30:00,65.94,66.02,65.94,66.02,13955.0,55.3963,55.4636,55.3963,55.4636,13955.0
2016-08-05 13:35:00,66.02,66.04,66.0,66.04,9694.0,55.4636,55.4804,55.4468,55.4804,9694.0
2016-08-05 13:40:00,66.02,66.08,66.02,66.08,11000.0,55.4636,55.514,55.4636,55.514,11000.0
2016-08-05 13:45:00,66.08,66.12,66.07,66.11,12658.0,55.514,55.5476,55.5056,55.5392,12658.0
2016-08-05 13:50:00,66.09,66.13,66.09,66.12,13517.0,55.5224,55.556,55.5224,55.5476,13517.0
2016-08-05 13:55:00,66.12,66.19,66.11,66.19,13801.0,55.5476,55.6064,55.5392,55.6064,13801.0
2016-08-05 14:00:00,66.18,66.21,66.16,66.2,29883.0,55.598,55.6232,55.5812,55.6148,29883.0
2016-08-05 14:05:00,66.21,66.23,66.19,66.23,15329.0,55.6232,55.64,55.6064,55.64,15329.0
2016-08-05 14:10:00,66.23,66.25,66.22,66.24,11248.0,55.64,55.6568,55.6316,55.6484,11248.0
2016-08-05 14:15:00,66.25,66.25,66.22,66.24,14292.0,55.6568,55.6568,55.6316,55.6484,14292.0
2016-08-05 14:20:00,66.24,66.26,66.22,66.24,21863.0,55.6484,55.6652,55.6316,55.6484,21863.0
2016-08-05 14:25:00,66.23,66.24,66.13,66.14,13456.0,55.64,55.6484,55.556,55.5644,13456.0
2016-08-05 14:30:00,66.13,66.24,66.13,66.24,19481.0,55.556,55.6484,55.556,55.6484,19481.0
2016-08-05 14:35:00,66.23,66.32,66.22,66.31,23184.0,55.64,55.7156,55.6316,55.7072,23184.0
2016-08-05 14:40:00,66.31,66.32,66.26,66.26,11424.0,55.7072,55.7156,55.6652,55.6652,11424.0
2016-08-05 14:45:00,66.27,66.29,66.24,66.29,10620.0,55.6736,55.6904,55.6484,55.6904,10620.0
2016-08-05 14:50:00,66.28,66.37,66.28,66.36,16464.0,55.682,55.7576,55.682,55.7492,16464.0
2016-08-05 14:55:00,66.35,66.43,66.35,66.4,24289.0,55.7408,55.808,55.7408,55.7828,24289.0
2016-08-05 15:00:00,66.39,66.43,66.38,66.42,26422.0,55.7744,55.808,55.766,55.7996,26422.0
2016-08-05 15:05:00,66.4,66.44,66.4,66.44,17399.0,55.7828,55.8164,55.7828,55.8164,17399.0
2016-08-05 15:10:00,66.46,66.5,66.46,66.48,16905.0,55.8332,55.8668,55.8332,55.85,16905.0
2016-08-05 15:15:00,66.49,66.5,66.46,66.47,25603.0,55.8584,55.8668,55.8332,55.8416,25603.0
2016-08-05 15:20:00,66.47,66.47,66.39,66.39,23600.0,55.8416,55.8416,55.7744,55.7744,23600.0
2016-08-05 15:25:00,66.39,66.42,66.38,66.41,29732.0,55.7744,55.7996,55.766,55.7912,29732.0
2016-08-05 15:30:00,66.4,66.42,66.39,66.4,20636.0,55.7828,55.7996,55.7744,55.7828,20636.0
2016-08-05 15:35:00,66.4,66.42,66.36,66.37,27083.0,55.7828,55.7996,55.7492,55.7576,27083.0
2016-08-05 15:40:00,66.38,66.47,66.37,66.45,44104.0,55.766,55.8416,55.7576,55.8248,44104.0
2016-08-05 15:45:00,66.44,66.46,66.39,66.4,33458.0,55.8164,55.8332,55.7744,55.7828,33458.0
2016-08-05 15:50:00,66.4,66.51,66.39,66.49,80964.0,55.7828,55.8752,55.7744,55.8584,80964.0
2016-08-05 15:55:00,66.48,66.57,66.48,66.55,148796.0,55.85,55.9256,55.85,55.9088,148796.0
2016-08-08 09:30:00,66.57,67.22,66.44,67.07,74093.0,55.9256,56.4717,55.8164,56.3457,74093.0
2016-08-08 09:35:00,67.05,67.2,66.76,66.8,33298.0,56.3289,56.4549,56.0852,56.1188,33298.0
2016-08-08 09:40:00,66.83,67.09,66.8,67.05,23479.0,56.144,56.3625,56.1188,56.3289,23479.0
2016-08-08 09:45:00,67.04,67.04,66.6,66.71,18775.0,56.3205,56.3205,55.9508,56.0432,18775.0
2016-08-08 09:50:00,66.64,66.65,66.37,66.49,13005.0,55.9844,55.9928,55.7576,55.8584,13005.0
2016-08-08 09:55:00,66.53,66.74,66.49,66.58,15040.0,55.892,56.0684,55.8584,55.934,15040.0
2016-08-08 10:00:00,66.59,66.66,66.42,66.46,8913.0,55.9424,56.0012,55.7996,55.8332,8913.0
2016-08-08 10:05:00,66.5,66.69,66.42,66.63,12136.0,55.8668,56.0264,55.7996,55.976,12136.0
2016-08-08 10:10:00,66.62,66.63,66.49,66.53,12112.0,55.9676,55.976,55.8584,55.892,12112.0
2016-08-08 10:15:00,66.51,66.51,66.22,66.26,20300.0,55.8752,55.8752,55.6316,55.6652,20300.0
2016-08-08 10:20:00,66.21,66.23,66.01,66.04,15122.0,55.6232,55.64,55.4552,55.4804,15122.0
2016-08-08 10:25:00,66.07,66.22,66.01,66.21,11400.0,55.5056,55.6316,55.4552,55.6232,11400.0
2016-08-08 10:30:00,66.2,66.53,66.18,66.5,12507.0,55.6148,55.892,55.598,55.8668,12507.0
2016-08-08 10:35:00,66.49,66.51,66.32,66.37,12032.0,55.8584,55.8752,55.7156,55.7576,12032.0
2016-08-08 10:40:00,66.34,66.38,66.29,66.32,7928.0,55.7324,55.766,55.6904,55.7156,7928.0
2016-08-08 10:45:00,66.31,66.31,66.22,66.22,5065.0,55.7072,55.7072,55.6316,55.6316,5065.0
2016-08-08 10:50:00,66.2,66.21,66.07,66.2,8676.0,55.6148,55.6232,55.5056,55.6148,8676.0
2016-08-08 10:55:00,66.18,66.23,66.13,66.22,9346.0,55.598,55.64,55.556,55.6316,9346.0
2016-08-08 11:00:00,66.2,66.32,66.2,66.29,7360.0,55.6148,55.7156,55.6148,55.6904,7360.0
2016-08-08 11:05:00,66.27,66.39,66.26,66.34,10043.0,55.6736,55.7744,55.6652,55.7324,10043.0
2016-08-08 11:10:00,66.32,66.32,66.19,66.23,6722.0,55.7156,55.7156,55.6064,55.64,6722.0
2016-08-08 11:15:00,66.22,66.3,66.2,66.23,13223.0,55.6316,55.6988,55.6148,55.64,13223.0
2016-08-08 11:20:00,66.22,66.35,66.18,66.22,8089.0,55.6316,55.7408,55.598,55.6316,8089.0
2016-08-08 11:25:00,66.2,66.26,66.2,66.21,10911.0,55.6148,55.6652,55.6148,55.6232,10911.0
2016-08-08 11:30:00,66.21,66.34,66.19,66.31,10869.0,55.6232,55.7324,55.6064,55.7072,10869.0
2016-08-08 11:35:00,66.32,66.34,66.28,66.28,4775.0,55.7156,55.7324,55.682,55.682,4775.0
2016-08-08 11:40:00,66.29,66.3,66.24,66.3,6232.0,55.6904,55.6988,55.6484,55.6988,6232.0
2016-08-08 11:45:00,66.32,66.33,66.26,66.26,7514.0,55.7156,55.724,55.6652,55.6652,7514.0
2016-08-08 11:50:00,66.25,66.31,66.24,66.28,6394.0,55.6568,55.7072,55.6484,55.682,6394.0
2016-08-08 11:55:00,66.28,66.28,66.21,66.24,4800.0,55.682,55.682,55.6232,55.6484,4800.0
2016-08-08 12:00:00,66.25,66.3,66.25,66.27,3700.0,55.6568,55.6988,55.6568,55.6736,3700.0
2016-08-08 12:05:00,66.27,66.3,66.18,66.2,8200.0,55.6736,55.6988,55.598,55.6148,8200.0
2016-08-08 12:10:00,66.19,66.23,66.16,66.19,8284.0,55.6064,55.64,55.5812,55.6064,8284.0
2016-08-08 12:15:00,66.2,66.23,66.19,66.2,3200.0,55.6148,55.64,55.6064,55.6148,3200.0
2016-08-08 12:20:00,66.18,66.18,66.13,66.16,6625.0,55.598,55.598,55.556,55.5812,6625.0
2016-08-08 12:25:00,66.15,66.2,66.13,66.19,5833.0,55.5728,55.6148,55.556,55.6064,5833.0
2016-08-08 12:30:00,66.18,66.26,66.18,66.24,7453.0,55.598,55.6652,55.598,55.6484,7453.0
2016-08-08 12:35:00,66.25,66.27,66.2,66.2,7350.0,55.6568,55.6736,55.6148,55.6148,7350.0
2016-08-08 12:40:00,66.2,66.21,66.13,66.13,7100.0,55.6148,55.6232,55.556,55.556,7100.0
2016-08-08 12:45:00,66.14,66.19,66.1,66.17,6427.0,55.5644,55.6064,55.5308,55.5896,6427.0
2016-08-08 12:50:00,66.19,66.21,66.13,66.14,7722.0,55.6064,55.6232,55.556,55.5644,7722.0
2016-08-08 12:55:00,66.14,66.2,66.13,66.15,4017.0,55.5644,55.6148,55.556,55.5728,4017.0
2016-08-08 13:00:00,66.13,66.2,66.12,66.19,11496.0,55.556,55.6148,55.5476,55.6064,11496.0
2016-08-08 13:05:00,66.18,66.23,66.17,66.23,4500.0,55.598,55.64,55.5896,55.64,4500.0
2016-08-08 13:10:00,66.22,66.23,66.15,66.15,4638.0,55.6316,55.64,55.5728,55.5728,4638.0
2016-08-08 13:15:00,66.15,66.2,66.15,66.19,4126.0,55.5728,55.6148,55.5728,55.6064,4126.0
2016-08-08 13:20:00,66.17,66.24,66.17,66.21,4300.0,55.5896,55.6484,55.5896,55.6232,4300.0
2016-08-08 13:25:00,66.23,66.23,66.18,66.22,3556.0,55.64,55.64,55.598,55.6316,3556.0
2016-08-08 13:30:00,66.2,66.23,66.13,66.13,8033.0,55.6148,55.64,55.556,55.556,8033.0
2016-08-08 13:35:00,66.13,66.15,66.1,66.14,6537.0,55.556,55.5728,55.5308,55.5644,6537.0
2016-08-08 13:40:00,66.13,66.17,66.13,66.14,5700.0,55.556,55.5896,55.556,55.5644,5700.0
2016-08-08 13:45:00,66.15,66.17,66.11,66.12,5461.0,55.5728,55.5896,55.5392,55.5476,5461.0
2016-08-08 13:50:00,66.12,66.12,65.99,66.02,19959.0,55.5476,55.5476,55.4384,55.4636,19959.0
2016-08-08 13:55:00,66.03,66.12,66.01,66.08,12769.0,55.472,55.5476,55.4552,55.514,12769.0
2016-08-08 14:00:00,66.08,66.12,66.04,66.06,13412.0,55.514,55.5476,55.4804,55.4972,13412.0
2016-08-08 14:05:00,66.06,66.09,66.05,66.06,4500.0,55.4972,55.5224,55.4888,55.4972,4500.0
2016-08-08 14:10:00,66.06,66.1,66.06,66.07,5163.0,55.4972,55.5308,55.4972,55.5056,5163.0
2016-08-08 14:15:00,66.08,66.08,65.98,65.99,13393.0,55.514,55.514,55.43,55.4384,13393.0
2016-08-08 14:20:00,65.99,65.99,65.93,65.95,17130.0,55.4384,55.4384,55.3879,55.4048,17130.0
2016-08-08 14:25:00,65.95,65.97,65.91,65.97,7273.0,55.4048,55.4216,55.3711,55.4216,7273.0
2016-08-08 14:30:00,65.97,65.99,65.93,65.99,13092.0,55.4216,55.4384,55.3879,55.4384,13092.0
2016-08-08 14:35:00,65.99,66.0,65.88,65.94,19150.0,55.4384,55.4468,55.3459,55.3963,19150.0
2016-08-08 14:40:00,65.93,65.94,65.8,65.81,8953.0,55.3879,55.3963,55.2787,55.2871,8953.0
2016-08-08 14:45:00,65.82,65.88,65.81,65.85,19449.0,55.2955,55.3459,55.2871,55.3207,19449.0
2016-08-08 14:50:00,65.86,65.86,65.74,65.74,16754.0,55.3291,55.3291,55.2283,55.2283,16754.0
2016-08-08 14:55:00,65.74,65.82,65.72,65.72,16785.0,55.2283,55.2955,55.2115,55.2115,16785.0
2016-08-08 15:00:00,65.72,65.84,65.72,65.84,15169.0,55.2115,55.3123,55.2115,55.3123,15169.0
2016-08-08 15:05:00,65.84,65.86,65.81,65.82,24712.0,55.3123,55.3291,55.2871,55.2955,24712.0
2016-08-08 15:10:00,65.81,65.81,65.75,65.77,15846.0,55.2871,55.2871,55.2367,55.2535,15846.0
2016-08-08 15:15:00,65.78,65.86,65.78,65.86,10479.0,55.2619,55.3291,55.2619,55.3291,10479.0
2016-08-08 15:20:00,65.86,65.88,65.83,65.83,9101.0,55.3291,55.3459,55.3039,55.3039,9101.0
2016-08-08 15:25:00,65.84,65.86,65.8,65.84,11958.0,55.3123,55.3291,55.2787,55.3123,11958.0
2016-08-08 15:30:00,65.83,65.95,65.83,65.86,36754.0,55.3039,55.4048,55.3039,55.3291,36754.0
2016-08-08 15:35:00,65.86,65.88,65.85,65.87,14282.0,55.3291,55.3459,55.3207,55.3375,14282.0
2016-08-08 15:40:00,65.88,65.9,65.87,65.9,22190.0,55.3459,55.3627,55.3375,55.3627,22190.0
2016-08-08 15:45:00,65.9,65.94,65.85,65.85,23480.0,55.3627,55.3963,55.3207,55.3207,23480.0
2016-08-08 15:50:00,65.86,65.89,65.85,65.89,24612.0,55.3291,55.3543,55.3207,55.3543,24612.0
2016-08-08 15:55:00,65.88,65.94,65.84,65.94,60733.0,55.3459,55.3963,55.3123,55.3963,60733.0
2016-08-09 09:30:00,66.45,67.2,66.33,67.11,89313.0,55.8248,56.4549,55.724,56.3793,89313.0
2016-08-09 09:35:00,67.08,67.15,66.82,67.1,50319.0,56.3541,56.4129,56.1356,56.3709,50319.0
2016-08-09 09:40:00,67.11,67.45,66.98,67.24,59128.0,56.3793,56.6649,56.2701,56.4885,59128.0
2016-08-09 09:45:00,67.26,67.48,67.26,67.45,31767.0,56.5053,56.6901,56.5053,56.6649,31767.0
2016-08-09 09:50:00,67.48,67.64,67.24,67.36,55374.0,56.6901,56.8245,56.4885,56.5893,55374.0
2016-08-09 09:55:00,67.38,67.38,67.08,67.1,13818.0,56.6061,56.6061,56.3541,56.3709,13818.0
2016-08-09 10:00:00,67.13,67.18,66.85,67.08,30122.0,56.3961,56.4381,56.1608,56.3541,30122.0
2016-08-09 10:05:00,67.09,67.09,66.9,66.96,8812.0,56.3625,56.3625,56.2028,56.2533,8812.0
2016-08-09 10:10:00,66.98,67.02,66.75,66.79,20491.0,56.2701,56.3037,56.0768,56.1104,20491.0
2016-08-09 10:15:00,66.78,66.85,66.76,66.78,13211.0,56.102,56.1608,56.0852,56.102,13211.0
2016-08-09 10:20:00,66.75,66.78,66.62,66.74,14672.0,56.0768,56.102,55.9676,56.0684,14672.0
2016-08-09 10:25:00,66.74,66.81,66.72,66.73,7685.0,56.0684,56.1272,56.0516,56.06,7685.0
2016-08-09 10:30:00,66.73,66.75,66.66,66.75,12570.0,56.06,56.0768,56.0012,56.0768,12570.0
2016-08-09 10:35:00,66.75,66.84,66.73,66.81,10473.0,56.0768,56.1524,56.06,56.1272,10473.0
2016-08-09 10:40:00,66.78,66.82,66.74,66.82,9021.0,56.102,56.1356,56.0684,56.1356,9021.0
2016-08-09 10:45:00,66.81,66.94,66.8,66.93,10219.0,56.1272,56.2365,56.1188,56.2281,10219.0
2016-08-09 10:50:00,66.94,66.94,66.64,66.64,14480.0,56.2365,56.2365,55.9844,55.9844,14480.0
2016-08-09 10:55:00,66.66,66.71,66.64,66.64,9827.0,56.0012,56.0432,55.9844,55.9844,9827.0
2016-08-09 11:00:00,66.65,66.75,66.64,66.65,10692.0,55.9928,56.0768,55.9844,55.9928,10692.0
2016-08-09 11:05:00,66.68,66.71,66.63,66.68,6152.0,56.018,56.0432,55.976,56.018,6152.0
2016-08-09 11:10:00,66.67,66.67,66.57,66.65,9288.0,56.0096,56.0096,55.9256,55.9928,9288.0
2016-08-09 11:15:00,66.65,66.68,66.63,66.66,7571.0,55.9928,56.018,55.976,56.0012,7571.0
2016-08-09 11:20:00,66.67,66.73,66.64,66.7,9062.0,56.0096,56.06,55.9844,56.0348,9062.0
2016-08-09 11:25:00,66.7,66.73,66.6,66.64,13388.0,56.0348,56.06,55.9508,55.9844,13388.0
2016-08-09 11:30:00,66.66,66.7,66.66,66.69,5854.0,56.0012,56.0348,56.0012,56.0264,5854.0
2016-08-09 11:35:00,66.7,66.71,66.58,66.58,5224.0,56.0348,56.0432,55.934,55.934,5224.0
2016-08-09 11:40:00,66.59,66.63,66.58,66.63,7445.0,55.9424,55.976,55.934,55.976,7445.0
2016-08-09 11:45:00,66.63,66.67,66.61,66.67,7300.0,55.976,56.0096,55.9592,56.0096,7300.0
2016-08-09 11:50:00,66.67,66.72,66.59,66.68,29500.0,56.0096,56.0516,55.9424,56.018,29500.0
2016-08-09 11:55:00,66.69,66.74,66.64,66.7,38956.0,56.0264,56.0684,55.9844,56.0348,38956.0
2016-08-09 12:00:00,66.71,66.79,66.71,66.78,12162.0,56.0432,56.1104,56.0432,56.102,12162.0
2016-08-09 12:05:00,66.78,66.8,66.76,66.78,5106.0,56.102,56.1188,56.0852,56.102,5106.0
2016-08-09 12:10:00,66.77,66.83,66.76,66.78,7750.0,56.0936,56.144,56.0852,56.102,7750.0
2016-08-09 12:15:00,66.78,66.82,66.76,66.8,10664.0,56.102,56.1356,56.0852,56.1188,10664.0
2016-08-09 12:20:00,66.79,66.8,66.56,66.56,8096.0,56.1104,56.1188,55.9172,55.9172,8096.0
2016-08-09 12:25:00,66.56,66.57,66.5,66.53,10889.0,55.9172,55.9256,55.8668,55.892,10889.0
2016-08-09 12:30:00,66.52,66.69,66.52,66.63,62654.0,55.8836,56.0264,55.8836,55.976,62654.0
2016-08-09 12:35:00,66.62,66.75,66.59,66.73,28476.0,55.9676,56.0768,55.9424,56.06,28476.0
2016-08-09 12:40:00,66.73,66.8,66.72,66.77,9539.0,56.06,56.1188,56.0516,56.0936,9539.0
2016-08-09 12:45:00,66.77,66.86,66.74,66.85,16420.0,56.0936,56.1692,56.0684,56.1608,16420.0
2016-08-09 12:50:00,66.85,66.96,66.81,66.95,17956.0,56.1608,56.2533,56.1272,56.2449,17956.0
2016-08-09 12:55:00,66.95,66.95,66.8,66.8,16778.0,56.2449,56.2449,56.1188,56.1188,16778.0
2016-08-09 13:00:00,66.81,66.84,66.74,66.83,11413.0,56.1272,56.1524,56.0684,56.144,11413.0
2016-08-09 13:05:00,66.81,66.84,66.77,66.77,6545.0,56.1272,56.1524,56.0936,56.0936,6545.0
2016-08-09 13:10:00,66.79,66.92,66.78,66.91,10662.0,56.1104,56.2196,56.102,56.2112,10662.0
2016-08-09 13:15:00,66.89,66.9,66.86,66.88,5389.0,56.1944,56.2028,56.1692,56.186,5389.0
2016-08-09 13:20:00,66.9,66.9,66.85,66.85,6897.0,56.2028,56.2028,56.1608,56.1608,6897.0
2016-08-09 13:25:00,66.85,66.89,66.82,66.85,27253.0,56.1608,56.1944,56.1356,56.1608,27253.0
2016-08-09 13:30:00,66.86,66.86,66.81,66.82,5547.0,56.1692,56.1692,56.1272,56.1356,5547.0
2016-08-09 13:35:00,66.81,66.82,66.76,66.77,4200.0,56.1272,56.1356,56.0852,56.0936,4200.0
2016-08-09 13:40:00,66.76,66.77,66.75,66.76,13764.0,56.0852,56.0936,56.0768,56.0852,13764.0
2016-08-09 13:45:00,66.75,66.77,66.74,66.75,10176.0,56.0768,56.0936,56.0684,56.0768,10176.0
2016-08-09 13:50:00,66.77,66.79,66.74,66.75,11331.0,56.0936,56.1104,56.0684,56.0768,11331.0
2016-08-09 13:55:00,66.74,66.79,66.73,66.77,7900.0,56.0684,56.1104,56.06,56.0936,7900.0
2016-08-09 14:00:00,66.77,66.87,66.76,66.86,10767.0,56.0936,56.1776,56.0852,56.1692,10767.0
2016-08-09 14:05:00,66.85,66.85,66.69,66.75,20435.0,56.1608,56.1608,56.0264,56.0768,20435.0
2016-08-09 14:10:00,66.75,66.84,66.75,66.77,9062.0,56.0768,56.1524,56.0768,56.0936,9062.0
2016-08-09 14:15:00,66.77,66.82,66.77,66.81,10482.0,56.0936,56.1356,56.0936,56.1272,10482.0
2016-08-09 14:20:00,66.81,66.81,66.77,66.78,13398.0,56.1272,56.1272,56.0936,56.102,13398.0
2016-08-09 14:25:00,66.78,66.82,66.77,66.8,10345.0,56.102,56.1356,56.0936,56.1188,10345.0
2016-08-09 14:30:00,66.78,66.81,66.75,66.77,34300.0,56.102,56.1272,56.0768,56.0936,34300.0
2016-08-09 14:35:00,66.75,66.83,66.75,66.82,16623.0,56.0768,56.144,56.0768,56.1356,16623.0
2016-08-09 14:40:00,66.83,66.83,66.79,66.82,10015.0,56.144,56.144,56.1104,56.1356,10015.0
2016-08-09 14:45:00,66.81,66.84,66.8,66.83,4958.0,56.1272,56.1524,56.1188,56.144,4958.0
2016-08-09 14:50:00,66.85,66.88,66.83,66.87,19517.0,56.1608,56.186,56.144,56.1776,19517.0
2016-08-09 14:55:00,66.88,66.94,66.87,66.94,10065.0,56.186,56.2365,56.1776,56.2365,10065.0
2016-08-09 15:00:00,66.92,66.95,66.86,66.87,17851.0,56.2196,56.2449,56.1692,56.1776,17851.0
2016-08-09 15:05:00,66.89,66.89,66.84,66.88,7754.0,56.1944,56.1944,56.1524,56.186,7754.0
2016-08-09 15:10:00,66.89,66.9,66.83,66.85,18059.0,56.1944,56.2028,56.144,56.1608,18059.0
2016-08-09 15:15:00,66.87,66.87,66.79,66.81,8398.0,56.1776,56.1776,56.1104,56.1272,8398.0
2016-08-09 15:20:00,66.82,66.82,66.76,66.77,7847.0,56.1356,56.1356,56.0852,56.0936,7847.0
2016-08-09 15:25:00,66.77,66.85,66.76,66.85,14070.0,56.0936,56.1608,56.0852,56.1608,14070.0
2016-08-09 15:30:00,66.84,66.84,66.78,66.82,16928.0,56.1524,56.1524,56.102,56.1356,16928.0
2016-08-09 15:35:00,66.82,66.91,66.8,66.9,21259.0,56.1356,56.2112,56.1188,56.2028,21259.0
2016-08-09 15:40:00,66.9,66.9,66.86,66.89,13504.0,56.2028,56.2028,56.1692,56.1944,13504.0
2016-08-09 15:45:00,66.89,66.89,66.8,66.86,22150.0,56.1944,56.1944,56.1188,56.1692,22150.0
2016-08-09 15:50:00,66.86,66.92,66.85,66.92,38699.0,56.1692,56.2196,56.1608,56.2196,38699.0
2016-08-09 15:55:00,66.92,67.01,66.89,67.0,128493.0,56.2196,56.2953,56.1944,56.2869,128493.0
2016-08-10 09:30:00,67.03,67.04,66.78,66.89,36691.0,56.3121,56.3205,56.102,56.1944,36691.0
2016-08-10 09:35:00,66.9,66.9,66.46,66.56,25298.0,56.2028,56.2028,55.8332,55.9172,25298.0
2016-08-10 09:40:00,66.6,66.71,66.32,66.65,23641.0,55.9508,56.0432,55.7156,55.9928,23641.0
2016-08-10 09:45:00,66.65,66.66,66.21,66.44,35801.0,55.9928,56.0012,55.6232,55.8164,35801.0
2016-08-10 09:50:00,66.4,66.47,66.31,66.43,11983.0,55.7828,55.8416,55.7072,55.808,11983.0
2016-08-10 09:55:00,66.41,66.56,66.41,66.41,7743.0,55.7912,55.9172,55.7912,55.7912,7743.0
2016-08-10 10:00:00,66.44,66.49,66.25,66.33,15693.0,55.8164,55.8584,55.6568,55.724,15693.0
2016-08-10 10:05:00,66.32,66.38,66.21,66.38,7591.0,55.7156,55.766,55.6232,55.766,7591.0
2016-08-10 10:10:00,66.33,66.36,66.25,66.32,8159.0,55.724,55.7492,55.6568,55.7156,8159.0
2016-08-10 10:15:00,66.35,66.38,66.13,66.13,12820.0,55.7408,55.766,55.556,55.556,12820.0
2016-08-10 10:20:00,66.12,66.28,66.11,66.26,10290.0,55.5476,55.682,55.5392,55.6652,10290.0
2016-08-10 10:25:00,66.25,66.26,66.19,66.21,2227.0,55.6568,55.6652,55.6064,55.6232,2227.0
2016-08-10 10:30:00,66.23,66.31,66.19,66.2,8927.0,55.64,55.7072,55.6064,55.6148,8927.0
2016-08-10 10:35:00,66.17,66.33,66.17,66.27,7182.0,55.5896,55.724,55.5896,55.6736,7182.0
2016-08-10 10:40:00,66.28,66.51,66.26,66.51,32008.0,55.682,55.8752,55.6652,55.8752,32008.0
2016-08-10 10:45:00,66.5,66.53,66.36,66.37,11324.0,55.8668,55.892,55.7492,55.7576,11324.0
2016-08-10 10:50:00,66.35,66.39,66.31,66.35,6357.0,55.7408,55.7744,55.7072,55.7408,6357.0
2016-08-10 10:55:00,66.33,66.34,66.21,66.23,12971.0,55.724,55.7324,55.6232,55.64,12971.0
2016-08-10 11:00:00,66.25,66.3,66.2,66.21,13380.0,55.6568,55.6988,55.6148,55.6232,13380.0
2016-08-10 11:05:00,66.23,66.25,66.16,66.22,7491.0,55.64,55.6568,55.5812,55.6316,7491.0
2016-08-10 11:10:00,66.18,66.19,65.95,65.95,23735.0,55.598,55.6064,55.4048,55.4048,23735.0
2016-08-10 11:15:00,65.93,65.93,65.71,65.72,27901.0,55.3879,55.3879,55.2031,55.2115,27901.0
2016-08-10 11:20:00,65.7,65.88,65.7,65.87,17845.0,55.1947,55.3459,55.1947,55.3375,17845.0
2016-08-10 11:25:00,65.88,66.07,65.85,66.07,14206.0,55.3459,55.5056,55.3207,55.5056,14206.0
2016-08-10 11:30:00,66.1,66.12,65.97,66.08,19605.0,55.5308,55.5476,55.4216,55.514,19605.0
2016-08-10 11:35:00,66.09,66.3,66.09,66.26,48286.0,55.5224,55.6988,55.5224,55.6652,48286.0
2016-08-10 11:40:00,66.22,66.25,66.16,66.2,5694.0,55.6316,55.6568,55.5812,55.6148,5694.0
2016-08-10 11:45:00,66.2,66.26,66.19,66.21,12180.0,55.6148,55.6652,55.6064,55.6232,12180.0
2016-08-10 11:50:00,66.22,66.36,66.21,66.36,15518.0,55.6316,55.7492,55.6232,55.7492,15518.0
2016-08-10 11:55:00,66.32,66.34,66.24,66.28,9380.0,55.7156,55.7324,55.6484,55.682,9380.0
2016-08-10 12:00:00,66.24,66.38,66.22,66.38,9029.0,55.6484,55.766,55.6316,55.766,9029.0
2016-08-10 12:05:00,66.36,66.51,66.36,66.51,8800.0,55.7492,55.8752,55.7492,55.8752,8800.0
2016-08-10 12:10:00,66.5,66.5,66.44,66.45,9595.0,55.8668,55.8668,55.8164,55.8248,9595.0
2016-08-10 12:15:00,66.47,66.48,66.42,66.44,5304.0,55.8416,55.85,55.7996,55.8164,5304.0
2016-08-10 12:20:00,66.44,66.48,66.37,66.37,5768.0,55.8164,55.85,55.7576,55.7576,5768.0
2016-08-10 12:25:00,66.36,66.42,66.34,66.41,3525.0,55.7492,55.7996,55.7324,55.7912,3525.0
2016-08-10 12:30:00,66.43,66.5,66.41,66.5,13858.0,55.808,55.8668,55.7912,55.8668,13858.0
2016-08-10 12:35:00,66.49,66.5,66.47,66.47,8666.0,55.8584,55.8668,55.8416,55.8416,8666.0
2016-08-10 12:40:00,66.48,66.49,66.4,66.44,6407.0,55.85,55.8584,55.7828,55.8164,6407.0
2016-08-10 12:45:00,66.42,66.47,66.42,66.45,4120.0,55.7996,55.8416,55.7996,55.8248,4120.0
2016-08-10 12:50:00,66.45,66.52,66.45,66.52,24494.0,55.8248,55.8836,55.8248,55.8836,24494.0
2016-08-10 12:55:00,66.53,66.54,66.49,66.5,10907.0,55.892,55.9004,55.8584,55.8668,10907.0
2016-08-10 13:00:00,66.5,66.5,66.46,66.46,8382.0,55.8668,55.8668,55.8332,55.8332,8382.0
2016-08-10 13:05:00,66.47,66.47,66.42,66.44,6876.0,55.8416,55.8416,55.7996,55.8164,6876.0
2016-08-10 13:10:00,66.44,66.44,66.38,66.38,6105.0,55.8164,55.8164,55.766,55.766,6105.0
2016-08-10 13:15:00,66.4,66.41,66.33,66.37,8950.0,55.7828,55.7912,55.724,55.7576,8950.0
2016-08-10 13:20:00,66.36,66.38,66.28,66.3,13415.0,55.7492,55.766,55.682,55.6988,13415.0
2016-08-10 13:25:00,66.3,66.43,66.3,66.4,12109.0,55.6988,55.808,55.6988,55.7828,12109.0
2016-08-10 13:30:00,66.4,66.41,66.33,66.36,5872.0,55.7828,55.7912,55.724,55.7492,5872.0
2016-08-10 13:35:00,66.35,66.41,66.32,66.4,8298.0,55.7408,55.7912,55.7156,55.7828,8298.0
2016-08-10 13:40:00,66.41,66.44,66.39,66.39,7968.0,55.7912,55.8164,55.7744,55.7744,7968.0
2016-08-10 13:45:00,66.4,66.4,66.35,66.36,4968.0,55.7828,55.7828,55.7408,55.7492,4968.0
2016-08-10 13:50:00,66.36,66.36,66.34,66.34,3787.0,55.7492,55.7492,55.7324,55.7324,3787.0
2016-08-10 13:55:00,66.35,66.38,66.35,66.36,4556.0,55.7408,55.766,55.7408,55.7492,4556.0
2016-08-10 14:00:00,66.36,66.37,66.34,66.35,5386.0,55.7492,55.7576,55.7324,55.7408,5386.0
2016-08-10 14:05:00,66.35,66.38,66.3,66.35,8621.0,55.7408,55.766,55.6988,55.7408,8621.0
2016-08-10 14:10:00,66.35,66.38,66.32,66.32,9354.0,55.7408,55.766,55.7156,55.7156,9354.0
2016-08-10 14:15:00,66.31,66.36,66.29,66.29,5945.0,55.7072,55.7492,55.6904,55.6904,5945.0
2016-08-10 14:20:00,66.28,66.36,66.28,66.36,7465.0,55.682,55.7492,55.682,55.7492,7465.0
2016-08-10 14:25:00,66.36,66.37,66.26,66.3,10725.0,55.7492,55.7576,55.6652,55.6988,10725.0
2016-08-10 14:30:00,66.3,66.35,66.29,66.34,10174.0,55.6988,55.7408,55.6904,55.7324,10174.0
2016-08-10 14:35:00,66.35,66.4,66.33,66.39,20631.0,55.7408,55.7828,55.724,55.7744,20631.0
2016-08-10 14:40:00,66.37,66.4,66.35,66.36,8585.0,55.7576,55.7828,55.7408,55.7492,8585.0
2016-08-10 14:45:00,66.34,66.43,66.34,66.42,13431.0,55.7324,55.808,55.7324,55.7996,13431.0
2016-08-10 14:50:00,66.4,66.44,66.4,66.43,14658.0,55.7828,55.8164,55.7828,55.808,14658.0
2016-08-10 14:55:00,66.41,66.46,66.38,66.44,9778.0,55.7912,55.8332,55.766,55.8164,9778.0
2016-08-10 15:00:00,66.43,66.44,66.38,66.42,9902.0,55.808,55.8164,55.766,55.7996,9902.0
2016-08-10 15:05:00,66.42,66.46,66.42,66.45,12691.0,55.7996,55.8332,55.7996,55.8248,12691.0
2016-08-10 15:10:00,66.44,66.47,66.43,66.46,11256.0,55.8164,55.8416,55.808,55.8332,11256.0
2016-08-10 15:15:00,66.47,66.48,66.45,66.45,16342.0,55.8416,55.85,55.8248,55.8248,16342.0
2016-08-10 15:20:00,66.44,66.51,66.44,66.47,20087.0,55.8164,55.8752,55.8164,55.8416,20087.0
2016-08-10 15:25:00,66.46,66.49,66.4,66.41,16972.0,55.8332,55.8584,55.7828,55.7912,16972.0
2016-08-10 15:30:00,66.42,66.51,66.42,66.51,15091.0,55.7996,55.8752,55.7996,55.8752,15091.0
2016-08-10 15:35:00,66.51,66.54,66.42,66.43,22678.0,55.8752,55.9004,55.7996,55.808,22678.0
2016-08-10 15:40:00,66.43,66.46,66.38,66.4,21437.0,55.808,55.8332,55.766,55.7828,21437.0
2016-08-10 15:45:00,66.4,66.42,66.38,66.39,15651.0,55.7828,55.7996,55.766,55.7744,15651.0
2016-08-10 15:50:00,66.38,66.43,66.37,66.39,26377.0,55.766,55.808,55.7576,55.7744,26377.0
2016-08-10 15:55:00,66.41,66.42,66.36,66.41,72991.0,55.7912,55.7996,55.7492,55.7912,72991.0
2016-08-11 09:30:00,66.38,66.88,66.26,66.73,50736.0,55.766,56.186,55.6652,56.06,50736.0
2016-08-11 09:35:00,66.67,66.84,66.58,66.66,11684.0,56.0096,56.1524,55.934,56.0012,11684.0
2016-08-11 09:40:00,66.63,66.82,66.38,66.48,30087.0,55.976,56.1356,55.766,55.85,30087.0
2016-08-11 09:45:00,66.49,66.68,66.46,66.64,19417.0,55.8584,56.018,55.8332,55.9844,19417.0
2016-08-11 09:50:00,66.64,66.75,66.64,66.7,8308.0,55.9844,56.0768,55.9844,56.0348,8308.0
2016-08-11 09:55:00,66.72,66.73,66.49,66.49,11449.0,56.0516,56.06,55.8584,55.8584,11449.0
2016-08-11 10:00:00,66.47,66.56,66.41,66.56,15528.0,55.8416,55.9172,55.7912,55.9172,15528.0
2016-08-11 10:05:00,66.52,66.54,66.3,66.36,16366.0,55.8836,55.9004,55.6988,55.7492,16366.0
2016-08-11 10:10:00,66.37,66.46,66.25,66.28,9800.0,55.7576,55.8332,55.6568,55.682,9800.0
2016-08-11 10:15:00,66.29,66.31,66.22,66.28,15871.0,55.6904,55.7072,55.6316,55.682,15871.0
2016-08-11 10:20:00,66.27,66.39,66.25,66.33,14650.0,55.6736,55.7744,55.6568,55.724,14650.0
2016-08-11 10:25:00,66.34,66.4,66.34,66.35,4967.0,55.7324,55.7828,55.7324,55.7408,4967.0
2016-08-11 10:30:00,66.37,66.45,66.33,66.34,17875.0,55.7576,55.8248,55.724,55.7324,17875.0
2016-08-11 10:35:00,66.35,66.55,66.35,66.52,9666.0,55.7408,55.9088,55.7408,55.8836,9666.0
2016-08-11 10:40:00,66.53,66.54,66.4,66.53,21528.0,55.892,55.9004,55.7828,55.892,21528.0
2016-08-11 10:45:00,66.53,66.53,66.37,66.4,23996.0,55.892,55.892,55.7576,55.7828,23996.0
2016-08-11 10:50:00,66.39,66.42,66.34,66.34,7923.0,55.7744,55.7996,55.7324,55.7324,7923.0
2016-08-11 10:55:00,66.34,66.47,66.34,66.44,9755.0,55.7324,55.8416,55.7324,55.8164,9755.0
2016-08-11 11:00:00,66.45,66.56,66.43,66.52,15921.0,55.8248,55.9172,55.808,55.8836,15921.0
2016-08-11 11:05:00,66.51,66.51,66.45,66.49,5784.0,55.8752,55.8752,55.8248,55.8584,5784.0
2016-08-11 11:10:00,66.49,66.55,66.48,66.52,7100.0,55.8584,55.9088,55.85,55.8836,7100.0
2016-08-11 11:15:00,66.54,66.68,66.52,66.67,11362.0,55.9004,56.018,55.8836,56.0096,11362.0
2016-08-11 11:20:00,66.68,66.73,66.64,66.71,18798.0,56.018,56.06,55.9844,56.0432,18798.0
2016-08-11 11:25:00,66.71,66.72,66.66,66.7,8292.0,56.0432,56.0516,56.0012,56.0348,8292.0
2016-08-11 11:30:00,66.7,66.81,66.66,66.81,22849.0,56.0348,56.1272,56.0012,56.1272,22849.0
2016-08-11 11:35:00,66.8,66.85,66.76,66.8,5140.0,56.1188,56.1608,56.0852,56.1188,5140.0
2016-08-11 11:40:00,66.82,66.86,66.79,66.86,10225.0,56.1356,56.1692,56.1104,56.1692,10225.0
2016-08-11 11:45:00,66.87,66.98,66.87,66.95,14144.0,56.1776,56.2701,56.1776,56.2449,14144.0
2016-08-11 11:50:00,66.95,67.01,66.88,66.95,22031.0,56.2449,56.2953,56.186,56.2449,22031.0
2016-08-11 11:55:00,66.94,67.04,66.93,67.03,11483.0,56.2365,56.3205,56.2281,56.3121,11483.0
2016-08-11 12:00:00,67.04,67.05,66.88,66.91,22207.0,56.3205,56.3289,56.186,56.2112,22207.0
2016-08-11 12:05:00,66.92,67.06,66.88,67.03,32359.0,56.2196,56.3373,56.186,56.3121,32359.0
2016-08-11 12:10:00,67.03,67.04,66.97,66.99,10845.0,56.3121,56.3205,56.2617,56.2785,10845.0
2016-08-11 12:15:00,67.01,67.03,66.94,66.96,12974.0,56.2953,56.3121,56.2365,56.2533,12974.0
2016-08-11 12:20:00,66.97,67.0,66.93,67.0,8289.0,56.2617,56.2869,56.2281,56.2869,8289.0
2016-08-11 12:25:00,67.01,67.02,66.99,67.01,11097.0,56.2953,56.3037,56.2785,56.2953,11097.0
2016-08-11 12:30:00,67.01,67.04,66.99,67.0,13100.0,56.2953,56.3205,56.2785,56.2869,13100.0
2016-08-11 12:35:00,66.99,67.01,66.97,67.0,6100.0,56.2785,56.2953,56.2617,56.2869,6100.0
2016-08-11 12:40:00,67.0,67.02,66.99,67.01,4228.0,56.2869,56.3037,56.2785,56.2953,4228.0
2016-08-11 12:45:00,67.03,67.12,67.03,67.06,26224.0,56.3121,56.3877,56.3121,56.3373,26224.0
2016-08-11 12:50:00,67.06,67.14,67.06,67.09,9443.0,56.3373,56.4045,56.3373,56.3625,9443.0
2016-08-11 12:55:00,67.09,67.11,67.06,67.08,5000.0,56.3625,56.3793,56.3373,56.3541,5000.0
2016-08-11 13:00:00,67.07,67.09,66.99,67.08,7056.0,56.3457,56.3625,56.2785,56.3541,7056.0
2016-08-11 13:05:00,67.09,67.1,67.04,67.04,10691.0,56.3625,56.3709,56.3205,56.3205,10691.0
2016-08-11 13:10:00,67.05,67.11,67.05,67.09,5700.0,56.3289,56.3793,56.3289,56.3625,5700.0
2016-08-11 13:15:00,67.09,67.09,67.03,67.03,5501.0,56.3625,56.3625,56.3121,56.3121,5501.0
2016-08-11 13:20:00,67.04,67.13,67.03,67.08,6945.0,56.3205,56.3961,56.3121,56.3541,6945.0
2016-08-11 13:25:00,67.07,67.08,67.04,67.06,6766.0,56.3457,56.3541,56.3205,56.3373,6766.0
2016-08-11 13:30:00,67.07,67.13,67.06,67.09,8312.0,56.3457,56.3961,56.3373,56.3625,8312.0
2016-08-11 13:35:00,67.08,67.14,67.07,67.13,5933.0,56.3541,56.4045,56.3457,56.3961,5933.0
2016-08-11 13:40:00,67.14,67.18,67.13,67.16,6264.0,56.4045,56.4381,56.3961,56.4213,6264.0
2016-08-11 13:45:00,67.17,67.23,67.15,67.23,15592.0,56.4297,56.4801,56.4129,56.4801,15592.0
2016-08-11 13:50:00,67.23,67.32,67.23,67.32,11595.0,56.4801,56.5557,56.4801,56.5557,11595.0
2016-08-11 13:55:00,67.31,67.31,67.24,67.3,18243.0,56.5473,56.5473,56.4885,56.5389,18243.0
2016-08-11 14:00:00,67.3,67.33,67.28,67.3,15410.0,56.5389,56.5641,56.5221,56.5389,15410.0
2016-08-11 14:05:00,67.3,67.33,67.3,67.31,10653.0,56.5389,56.5641,56.5389,56.5473,10653.0
2016-08-11 14:10:00,67.31,67.37,67.31,67.36,21937.0,56.5473,56.5977,56.5473,56.5893,21937.0
2016-08-11 14:15:00,67.36,67.38,67.34,67.36,16160.0,56.5893,56.6061,56.5725,56.5893,16160.0
2016-08-11 14:20:00,67.35,67.41,67.34,67.35,34056.0,56.5809,56.6313,56.5725,56.5809,34056.0
2016-08-11 14:25:00,67.35,67.41,67.34,67.35,13994.0,56.5809,56.6313,56.5725,56.5809,13994.0
2016-08-11 14:30:00,67.35,67.37,67.3,67.33,24587.0,56.5809,56.5977,56.5389,56.5641,24587.0
2016-08-11 14:35:00,67.34,67.37,67.33,67.36,8915.0,56.5725,56.5977,56.5641,56.5893,8915.0
2016-08-11 14:40:00,67.35,67.35,67.31,67.33,11089.0,56.5809,56.5809,56.5473,56.5641,11089.0
2016-08-11 14:45:00,67.34,67.34,67.26,67.33,15330.0,56.5725,56.5725,56.5053,56.5641,15330.0
2016-08-11 14:50:00,67.34,67.4,67.33,67.37,12283.0,56.5725,56.6229,56.5641,56.5977,12283.0
2016-08-11 14:55:00,67.36,67.37,67.25,67.32,10472.0,56.5893,56.5977,56.4969,56.5557,10472.0
2016-08-11 15:00:00,67.31,67.33,67.25,67.3,15402.0,56.5473,56.5641,56.4969,56.5389,15402.0
2016-08-11 15:05:00,67.3,67.34,67.29,67.32,6709.0,56.5389,56.5725,56.5305,56.5557,6709.0
2016-08-11 15:10:00,67.33,67.37,67.32,67.36,10618.0,56.5641,56.5977,56.5557,56.5893,10618.0
2016-08-11 15:15:00,67.37,67.37,67.33,67.35,13609.0,56.5977,56.5977,56.5641,56.5809,13609.0
2016-08-11 15:20:00,67.35,67.39,67.34,67.36,19271.0,56.5809,56.6145,56.5725,56.5893,19271.0
2016-08-11 15:25:00,67.36,67.4,67.34,67.34,13753.0,56.5893,56.6229,56.5725,56.5725,13753.0
2016-08-11 15:30:00,67.34,67.42,67.34,67.42,23425.0,56.5725,56.6397,56.5725,56.6397,23425.0
2016-08-11 15:35:00,67.42,67.43,67.39,67.42,34299.0,56.6397,56.6481,56.6145,56.6397,34299.0
2016-08-11 15:40:00,67.43,67.58,67.42,67.51,67051.0,56.6481,56.7741,56.6397,56.7153,67051.0
2016-08-11 15:45:00,67.51,67.54,67.46,67.48,35215.0,56.7153,56.7405,56.6733,56.6901,35215.0
2016-08-11 15:50:00,67.47,67.48,67.4,67.41,31309.0,56.6817,56.6901,56.6229,56.6313,31309.0
2016-08-11 15:55:00,67.4,67.42,67.39,67.42,84603.0,56.6229,56.6397,56.6145,56.6397,84603.0
2016-08-12 09:30:00,67.51,67.6,67.37,67.43,41751.0,56.7153,56.7909,56.5977,56.6481,41751.0
2016-08-12 09:35:00,67.38,67.47,67.02,67.02,27911.0,56.6061,56.6817,56.3037,56.3037,27911.0
2016-08-12 09:40:00,67.03,67.28,67.01,67.25,16241.0,56.3121,56.5221,56.2953,56.4969,16241.0
2016-08-12 09:45:00,67.25,67.28,67.05,67.11,14405.0,56.4969,56.5221,56.3289,56.3793,14405.0
2016-08-12 09:50:00,67.1,67.23,67.03,67.23,24244.0,56.3709,56.4801,56.3121,56.4801,24244.0
2016-08-12 09:55:00,67.2,67.31,67.14,67.23,8140.0,56.4549,56.5473,56.4045,56.4801,8140.0
2016-08-12 10:00:00,67.23,67.29,67.1,67.18,17050.0,56.4801,56.5305,56.3709,56.4381,17050.0
2016-08-12 10:05:00,67.13,67.18,67.05,67.18,17936.0,56.3961,56.4381,56.3289,56.4381,17936.0
2016-08-12 10:10:00,67.17,67.39,67.15,67.34,32037.0,56.4297,56.6145,56.4129,56.5725,32037.0
2016-08-12 10:15:00,67.33,67.42,67.27,67.42,21002.0,56.5641,56.6397,56.5137,56.6397,21002.0
2016-08-12 10:20:00,67.4,67.57,67.35,67.5,14184.0,56.6229,56.7657,56.5809,56.7069,14184.0
2016-08-12 10:25:00,67.54,67.57,67.47,67.48,30004.0,56.7405,56.7657,56.6817,56.6901,30004.0
2016-08-12 10:30:00,67.5,67.64,67.47,67.49,29497.0,56.7069,56.8245,56.6817,56.6985,29497.0
2016-08-12 10:35:00,67.48,67.56,67.47,67.54,18384.0,56.6901,56.7573,56.6817,56.7405,18384.0
2016-08-12 10:40:00,67.53,67.6,67.49,67.57,8933.0,56.7321,56.7909,56.6985,56.7657,8933.0
2016-08-12 10:45:00,67.6,67.6,67.49,67.5,18570.0,56.7909,56.7909,56.6985,56.7069,18570.0
2016-08-12 10:50:00,67.5,67.56,67.48,67.5,12723.0,56.7069,56.7573,56.6901,56.7069,12723.0
2016-08-12 10:55:00,67.5,67.56,67.48,67.55,21370.0,56.7069,56.7573,56.6901,56.7489,21370.0
2016-08-12 11:00:00,67.56,67.74,67.56,67.73,23389.0,56.7573,56.9085,56.7573,56.9001,23389.0
2016-08-12 11:05:00,67.74,67.85,67.73,67.82,16876.0,56.9085,57.0009,56.9001,56.9757,16876.0
2016-08-12 11:10:00,67.84,67.84,67.69,67.73,19427.0,56.9925,56.9925,56.8665,56.9001,19427.0
2016-08-12 11:15:00,67.74,67.75,67.71,67.74,11902.0,56.9085,56.9169,56.8833,56.9085,11902.0
2016-08-12 11:20:00,67.75,67.79,67.7,67.71,15947.0,56.9169,56.9505,56.8749,56.8833,15947.0
2016-08-12 11:25:00,67.71,67.84,67.64,67.84,13320.0,56.8833,56.9925,56.8245,56.9925,13320.0
2016-08-12 11:30:00,67.83,67.84,67.64,67.66,12921.0,56.9841,56.9925,56.8245,56.8413,12921.0
2016-08-12 11:35:00,67.64,67.66,67.5,67.51,15455.0,56.8245,56.8413,56.7069,56.7153,15455.0
2016-08-12 11:40:00,67.52,67.52,67.43,67.47,12661.0,56.7237,56.7237,56.6481,56.6817,12661.0
2016-08-12 11:45:00,67.51,67.55,67.48,67.55,10491.0,56.7153,56.7489,56.6901,56.7489,10491.0
2016-08-12 11:50:00,67.57,67.63,67.5,67.51,12764.0,56.7657,56.8161,56.7069,56.7153,12764.0
2016-08-12 11:55:00,67.5,67.58,67.49,67.58,8585.0,56.7069,56.7741,56.6985,56.7741,8585.0
2016-08-12 12:00:00,67.55,67.56,67.5,67.5,8666.0,56.7489,56.7573,56.7069,56.7069,8666.0
2016-08-12 12:05:00,67.5,67.6,67.49,67.6,13458.0,56.7069,56.7909,56.6985,56.7909,13458.0
2016-08-12 12:10:00,67.6,67.61,67.52,67.55,7726.0,56.7909,56.7993,56.7237,56.7489,7726.0
2016-08-12 12:15:00,67.53,67.64,67.53,67.59,16092.0,56.7321,56.8245,56.7321,56.7825,16092.0
2016-08-12 12:20:00,67.58,67.6,67.56,67.57,8353.0,56.7741,56.7909,56.7573,56.7657,8353.0
2016-08-12 12:25:00,67.56,67.6,67.53,67.54,6473.0,56.7573,56.7909,56.7321,56.7405,6473.0
2016-08-12 12:30:00,67.53,67.57,67.5,67.53,8896.0,56.7321,56.7657,56.7069,56.7321,8896.0
2016-08-12 12:35:00,67.53,67.56,67.52,67.53,6586.0,56.7321,56.7573,56.7237,56.7321,6586.0
2016-08-12 12:40:00,67.52,67.56,67.52,67.55,6812.0,56.7237,56.7573,56.7237,56.7489,6812.0
2016-08-12 12:45:00,67.56,67.73,67.56,67.73,28498.0,56.7573,56.9001,56.7573,56.9001,28498.0
2016-08-12 12:50:00,67.71,67.74,67.63,67.66,13069.0,56.8833,56.9085,56.8161,56.8413,13069.0
2016-08-12 12:55:00,67.67,67.7,67.64,67.67,10507.0,56.8497,56.8749,56.8245,56.8497,10507.0
2016-08-12 13:00:00,67.62,67.68,67.62,67.67,15492.0,56.8077,56.8581,56.8077,56.8497,15492.0
2016-08-12 13:05:00,67.63,67.63,67.43,67.43,12868.0,56.8161,56.8161,56.6481,56.6481,12868.0
2016-08-12 13:10:00,67.42,67.55,67.41,67.54,10504.0,56.6397,56.7489,56.6313,56.7405,10504.0
2016-08-12 13:15:00,67.54,67.54,67.45,67.45,16234.0,56.7405,56.7405,56.6649,56.6649,16234.0
2016-08-12 13:20:00,67.44,67.44,67.33,67.33,10046.0,56.6565,56.6565,56.5641,56.5641,10046.0
2016-08-12 13:25:00,67.33,67.37,67.3,67.33,6915.0,56.5641,56.5977,56.5389,56.5641,6915.0
2016-08-12 13:30:00,67.32,67.37,67.27,67.35,8781.0,56.5557,56.5977,56.5137,56.5809,8781.0
2016-08-12 13:35:00,67.33,67.37,67.33,67.35,5900.0,56.5641,56.5977,56.5641,56.5809,5900.0
2016-08-12 13:40:00,67.35,67.47,67.35,67.45,13876.0,56.5809,56.6817,56.5809,56.6649,13876.0
2016-08-12 13:45:00,67.46,67.53,67.45,67.46,10062.0,56.6733,56.7321,56.6649,56.6733,10062.0
2016-08-12 13:50:00,67.44,67.45,67.37,67.42,20245.0,56.6565,56.6649,56.5977,56.6397,20245.0
2016-08-12 13:55:00,67.4,67.43,67.37,67.4,12390.0,56.6229,56.6481,56.5977,56.6229,12390.0
2016-08-12 14:00:00,67.4,67.44,67.36,67.39,39807.0,56.6229,56.6565,56.5893,56.6145,39807.0
2016-08-12 14:05:00,67.39,67.44,67.38,67.39,21659.0,56.6145,56.6565,56.6061,56.6145,21659.0
2016-08-12 14:10:00,67.41,67.45,67.38,67.44,7100.0,56.6313,56.6649,56.6061,56.6565,7100.0
2016-08-12 14:15:00,67.44,67.45,67.4,67.42,7827.0,56.6565,56.6649,56.6229,56.6397,7827.0
2016-08-12 14:20:00,67.43,67.44,67.41,67.42,5884.0,56.6481,56.6565,56.6313,56.6397,5884.0
2016-08-12 14:25:00,67.43,67.47,67.43,67.46,7621.0,56.6481,56.6817,56.6481,56.6733,7621.0
2016-08-12 14:30:00,67.46,67.53,67.46,67.53,11205.0,56.6733,56.7321,56.6733,56.7321,11205.0
2016-08-12 14:35:00,67.54,67.58,67.53,67.58,10133.0,56.7405,56.7741,56.7321,56.7741,10133.0
2016-08-12 14:40:00,67.57,67.57,67.47,67.52,10445.0,56.7657,56.7657,56.6817,56.7237,10445.0
2016-08-12 14:45:00,67.53,67.55,67.52,67.52,9093.0,56.7321,56.7489,56.7237,56.7237,9093.0
2016-08-12 14:50:00,67.52,67.56,67.49,67.51,6245.0,56.7237,56.7573,56.6985,56.7153,6245.0
2016-08-12 14:55:00,67.51,67.58,67.48,67.56,10741.0,56.7153,56.7741,56.6901,56.7573,10741.0
2016-08-12 15:00:00,67.56,67.61,67.55,67.61,7744.0,56.7573,56.7993,56.7489,56.7993,7744.0
2016-08-12 15:05:00,67.6,67.6,67.54,67.54,8397.0,56.7909,56.7909,56.7405,56.7405,8397.0
2016-08-12 15:10:00,67.54,67.58,67.53,67.54,4600.0,56.7405,56.7741,56.7321,56.7405,4600.0
2016-08-12 15:15:00,67.53,67.53,67.47,67.47,6614.0,56.7321,56.7321,56.6817,56.6817,6614.0
2016-08-12 15:20:00,67.46,67.47,67.42,67.42,7985.0,56.6733,56.6817,56.6397,56.6397,7985.0
2016-08-12 15:25:00,67.42,67.46,67.42,67.44,7184.0,56.6397,56.6733,56.6397,56.6565,7184.0
2016-08-12 15:30:00,67.44,67.49,67.44,67.49,9486.0,56.6565,56.6985,56.6565,56.6985,9486.0
2016-08-12 15:35:00,67.48,67.52,67.48,67.49,18941.0,56.6901,56.7237,56.6901,56.6985,18941.0
2016-08-12 15:40:00,67.5,67.54,67.48,67.52,21931.0,56.7069,56.7405,56.6901,56.7237,21931.0
2016-08-12 15:45:00,67.53,67.55,67.49,67.49,16099.0,56.7321,56.7489,56.6985,56.6985,16099.0
2016-08-12 15:50:00,67.49,67.53,67.48,67.53,15074.0,56.6985,56.7321,56.6901,56.7321,15074.0
2016-08-12 15:55:00,67.53,67.57,67.52,67.54,47165.0,56.7321,56.7657,56.7237,56.7405,47165.0
2016-08-15 09:30:00,67.61,68.0,67.55,68.0,42518.0,56.7993,57.127,56.7489,57.127,42518.0
2016-08-15 09:35:00,68.0,68.12,67.83,67.95,20607.0,57.127,57.2278,56.9841,57.085,20607.0
2016-08-15 09:40:00,67.92,68.1,67.81,68.1,12884.0,57.0598,57.211,56.9673,57.211,12884.0
2016-08-15 09:45:00,68.12,68.42,68.12,68.32,26444.0,57.2278,57.4798,57.2278,57.3958,26444.0
2016-08-15 09:50:00,68.35,68.52,68.3,68.5,25067.0,57.421,57.5638,57.379,57.547,25067.0
2016-08-15 09:55:00,68.5,68.53,68.34,68.37,21887.0,57.547,57.5722,57.4126,57.4378,21887.0
2016-08-15 10:00:00,68.42,68.55,68.35,68.5,15365.0,57.4798,57.589,57.421,57.547,15365.0
2016-08-15 10:05:00,68.5,68.56,68.42,68.52,40374.0,57.547,57.5974,57.4798,57.5638,40374.0
2016-08-15 10:10:00,68.5,68.67,68.5,68.65,30841.0,57.547,57.6898,57.547,57.673,30841.0
2016-08-15 10:15:00,68.66,68.79,68.63,68.73,23415.0,57.6814,57.7906,57.6562,57.7402,23415.0
2016-08-15 10:20:00,68.73,68.8,68.68,68.78,20181.0,57.7402,57.799,57.6982,57.7822,20181.0
2016-08-15 10:25:00,68.79,68.85,68.71,68.83,31073.0,57.7906,57.841,57.7234,57.8242,31073.0
2016-08-15 10:30:00,68.85,68.93,68.82,68.87,23564.0,57.841,57.9083,57.8158,57.8578,23564.0
2016-08-15 10:35:00,68.89,68.89,68.81,68.89,10053.0,57.8747,57.8747,57.8074,57.8747,10053.0
2016-08-15 10:40:00,68.88,68.99,68.87,68.97,30998.0,57.8663,57.9587,57.8578,57.9419,30998.0
2016-08-15 10:45:00,68.95,69.05,68.91,68.94,31280.0,57.9251,58.0091,57.8915,57.9167,31280.0
2016-08-15 10:50:00,68.93,68.99,68.92,68.95,11108.0,57.9083,57.9587,57.8999,57.9251,11108.0
2016-08-15 10:55:00,68.96,68.99,68.93,68.95,20154.0,57.9335,57.9587,57.9083,57.9251,20154.0
2016-08-15 11:00:00,68.94,69.07,68.94,69.04,13676.0,57.9167,58.0259,57.9167,58.0007,13676.0
2016-08-15 11:05:00,69.05,69.09,68.97,69.09,12839.0,58.0091,58.0427,57.9419,58.0427,12839.0
2016-08-15 11:10:00,69.08,69.28,69.08,69.25,74833.0,58.0343,58.2023,58.0343,58.1771,74833.0
2016-08-15 11:15:00,69.26,69.34,69.25,69.34,23924.0,58.1855,58.2527,58.1771,58.2527,23924.0
2016-08-15 11:20:00,69.34,69.42,69.3,69.42,45439.0,58.2527,58.3199,58.2191,58.3199,45439.0
2016-08-15 11:25:00,69.41,69.43,69.23,69.23,40530.0,58.3115,58.3283,58.1603,58.1603,40530.0
2016-08-15 11:30:00,69.23,69.36,69.23,69.27,18952.0,58.1603,58.2695,58.1603,58.1939,18952.0
2016-08-15 11:35:00,69.25,69.37,69.24,69.37,18410.0,58.1771,58.2779,58.1687,58.2779,18410.0
2016-08-15 11:40:00,69.38,69.39,69.3,69.3,13915.0,58.2863,58.2947,58.2191,58.2191,13915.0
2016-08-15 11:45:00,69.33,69.33,69.22,69.27,16325.0,58.2443,58.2443,58.1519,58.1939,16325.0
2016-08-15 11:50:00,69.27,69.32,69.24,69.32,15748.0,58.1939,58.2359,58.1687,58.2359,15748.0
2016-08-15 11:55:00,69.31,69.34,69.29,69.32,15280.0,58.2275,58.2527,58.2107,58.2359,15280.0
2016-08-15 12:00:00,69.3,69.3,69.17,69.23,61437.0,58.2191,58.2191,58.1099,58.1603,61437.0
2016-08-15 12:05:00,69.23,69.26,69.18,69.18,13209.0,58.1603,58.1855,58.1183,58.1183,13209.0
2016-08-15 12:10:00,69.18,69.2,69.15,69.16,21663.0,58.1183,58.1351,58.0931,58.1015,21663.0
2016-08-15 12:15:00,69.17,69.19,69.16,69.17,12447.0,58.1099,58.1267,58.1015,58.1099,12447.0
2016-08-15 12:20:00,69.17,69.26,69.17,69.26,23655.0,58.1099,58.1855,58.1099,58.1855,23655.0
2016-08-15 12:25:00,69.25,69.28,69.17,69.22,48856.0,58.1771,58.2023,58.1099,58.1519,48856.0
2016-08-15 12:30:00,69.21,69.23,69.17,69.23,16700.0,58.1435,58.1603,58.1099,58.1603,16700.0
2016-08-15 12:35:00,69.22,69.25,69.21,69.23,8190.0,58.1519,58.1771,58.1435,58.1603,8190.0
2016-08-15 12:40:00,69.24,69.3,69.2,69.3,19145.0,58.1687,58.2191,58.1351,58.2191,19145.0
2016-08-15 12:45:00,69.29,69.31,69.28,69.29,13937.0,58.2107,58.2275,58.2023,58.2107,13937.0
2016-08-15 12:50:00,69.3,69.3,69.24,69.29,19992.0,58.2191,58.2191,58.1687,58.2107,19992.0
2016-08-15 12:55:00,69.29,69.29,69.25,69.28,7019.0,58.2107,58.2107,58.1771,58.2023,7019.0
2016-08-15 13:00:00,69.28,69.31,69.26,69.3,17679.0,58.2023,58.2275,58.1855,58.2191,17679.0
2016-08-15 13:05:00,69.31,69.32,69.22,69.3,41412.0,58.2275,58.2359,58.1519,58.2191,41412.0
2016-08-15 13:10:00,69.28,69.28,69.25,69.28,6400.0,58.2023,58.2023,58.1771,58.2023,6400.0
2016-08-15 13:15:00,69.28,69.37,69.27,69.34,13700.0,58.2023,58.2779,58.1939,58.2527,13700.0
2016-08-15 13:20:00,69.34,69.36,69.31,69.31,5502.0,58.2527,58.2695,58.2275,58.2275,5502.0
2016-08-15 13:25:00,69.3,69.41,69.29,69.38,15440.0,58.2191,58.3115,58.2107,58.2863,15440.0
2016-08-15 13:30:00,69.38,69.45,69.38,69.43,12156.0,58.2863,58.3451,58.2863,58.3283,12156.0
2016-08-15 13:35:00,69.42,69.5,69.4,69.5,14053.0,58.3199,58.3871,58.3031,58.3871,14053.0
2016-08-15 13:40:00,69.49,69.57,69.49,69.55,19513.0,58.3787,58.4459,58.3787,58.4291,19513.0
2016-08-15 13:45:00,69.55,69.57,69.52,69.55,11667.0,58.4291,58.4459,58.4039,58.4291,11667.0
2016-08-15 13:50:00,69.54,69.55,69.5,69.5,8868.0,58.4207,58.4291,58.3871,58.3871,8868.0
2016-08-15 13:55:00,69.49,69.54,69.49,69.52,18331.0,58.3787,58.4207,58.3787,58.4039,18331.0
2016-08-15 14:00:00,69.53,69.54,69.46,69.52,18649.0,58.4123,58.4207,58.3535,58.4039,18649.0
2016-08-15 14:05:00,69.51,69.54,69.49,69.52,9911.0,58.3955,58.4207,58.3787,58.4039,9911.0
2016-08-15 14:10:00,69.52,69.52,69.42,69.43,14134.0,58.4039,58.4039,58.3199,58.3283,14134.0
2016-08-15 14:15:00,69.44,69.45,69.39,69.39,12564.0,58.3367,58.3451,58.2947,58.2947,12564.0
2016-08-15 14:20:00,69.39,69.4,69.36,69.38,10839.0,58.2947,58.3031,58.2695,58.2863,10839.0
2016-08-15 14:25:00,69.37,69.42,69.36,69.38,7119.0,58.2779,58.3199,58.2695,58.2863,7119.0
2016-08-15 14:30:00,69.38,69.41,69.32,69.41,24635.0,58.2863,58.3115,58.2359,58.3115,24635.0
2016-08-15 14:35:00,69.43,69.48,69.42,69.48,9085.0,58.3283,58.3703,58.3199,58.3703,9085.0
2016-08-15 14:40:00,69.49,69.54,69.49,69.52,14552.0,58.3787,58.4207,58.3787,58.4039,14552.0
2016-08-15 14:45:00,69.52,69.59,69.49,69.59,16793.0,58.4039,58.4627,58.3787,58.4627,16793.0
2016-08-15 14:50:00,69.56,69.59,69.51,69.55,15495.0,58.4375,58.4627,58.3955,58.4291,15495.0
2016-08-15 14:55:00,69.54,69.57,69.52,69.54,9740.0,58.4207,58.4459,58.4039,58.4207,9740.0
2016-08-15 15:00:00,69.55,69.56,69.49,69.54,20841.0,58.4291,58.4375,58.3787,58.4207,20841.0
2016-08-15 15:05:00,69.57,69.58,69.53,69.54,19075.0,58.4459,58.4543,58.4123,58.4207,19075.0
2016-08-15 15:10:00,69.54,69.54,69.5,69.52,12437.0,58.4207,58.4207,58.3871,58.4039,12437.0
2016-08-15 15:15:00,69.52,69.54,69.43,69.44,26151.0,58.4039,58.4207,58.3283,58.3367,26151.0
2016-08-15 15:20:00,69.43,69.45,69.35,69.4,17952.0,58.3283,58.3451,58.2611,58.3031,17952.0
2016-08-15 15:25:00,69.39,69.42,69.39,69.42,12214.0,58.2947,58.3199,58.2947,58.3199,12214.0
2016-08-15 15:30:00,69.4,69.43,69.38,69.42,22439.0,58.3031,58.3283,58.2863,58.3199,22439.0
2016-08-15 15:35:00,69.41,69.43,69.39,69.42,27474.0,58.3115,58.3283,58.2947,58.3199,27474.0
2016-08-15 15:40:00,69.42,69.47,69.41,69.47,27031.0,58.3199,58.3619,58.3115,58.3619,27031.0
2016-08-15 15:45:00,69.47,69.5,69.45,69.5,55133.0,58.3619,58.3871,58.3451,58.3871,55133.0
2016-08-15 15:50:00,69.49,69.5,69.45,69.47,57824.0,58.3787,58.3871,58.3451,58.3619,57824.0
2016-08-15 15:55:00,69.47,69.51,69.42,69.5,199510.0,58.3619,58.3955,58.3199,58.3871,199510.0
2016-08-16 09:30:00,69.35,69.76,68.86,68.97,67351.0,58.2611,58.6055,57.8494,57.9419,67351.0
2016-08-16 09:35:00,68.97,69.1,68.6,69.03,61311.0,57.9419,58.0511,57.631,57.9923,61311.0
2016-08-16 09:40:00,69.07,69.3,69.06,69.26,42087.0,58.0259,58.2191,58.0175,58.1855,42087.0
2016-08-16 09:45:00,69.27,69.36,69.08,69.17,35107.0,58.1939,58.2695,58.0343,58.1099,35107.0
2016-08-16 09:50:00,69.12,69.65,69.12,69.61,39156.0,58.0679,58.5131,58.0679,58.4795,39156.0
2016-08-16 09:55:00,69.61,69.63,69.35,69.35,25473.0,58.4795,58.4963,58.2611,58.2611,25473.0
2016-08-16 10:00:00,69.32,69.48,69.27,69.43,21924.0,58.2359,58.3703,58.1939,58.3283,21924.0
2016-08-16 10:05:00,69.43,69.57,69.37,69.4,36523.0,58.3283,58.4459,58.2779,58.3031,36523.0
2016-08-16 10:10:00,69.39,69.57,69.38,69.55,21163.0,58.2947,58.4459,58.2863,58.4291,21163.0
2016-08-16 10:15:00,69.53,69.54,69.41,69.44,14897.0,58.4123,58.4207,58.3115,58.3367,14897.0
2016-08-16 10:20:00,69.46,69.47,69.29,69.33,14831.0,58.3535,58.3619,58.2107,58.2443,14831.0
2016-08-16 10:25:00,69.33,69.33,69.11,69.23,30584.0,58.2443,58.2443,58.0595,58.1603,30584.0
2016-08-16 10:30:00,69.23,69.33,69.21,69.21,20894.0,58.1603,58.2443,58.1435,58.1435,20894.0
2016-08-16 10:35:00,69.21,69.39,69.21,69.37,37629.0,58.1435,58.2947,58.1435,58.2779,37629.0
2016-08-16 10:40:00,69.37,69.38,69.2,69.27,17920.0,58.2779,58.2863,58.1351,58.1939,17920.0
2016-08-16 10:45:00,69.26,69.3,69.22,69.28,19467.0,58.1855,58.2191,58.1519,58.2023,19467.0
2016-08-16 10:50:00,69.29,69.35,69.26,69.29,21006.0,58.2107,58.2611,58.1855,58.2107,21006.0
2016-08-16 10:55:00,69.3,69.31,69.17,69.25,18727.0,58.2191,58.2275,58.1099,58.1771,18727.0
2016-08-16 11:00:00,69.24,69.34,69.22,69.34,23180.0,58.1687,58.2527,58.1519,58.2527,23180.0
2016-08-16 11:05:00,69.34,69.36,69.27,69.3,16656.0,58.2527,58.2695,58.1939,58.2191,16656.0
2016-08-16 11:10:00,69.28,69.37,69.28,69.34,8902.0,58.2023,58.2779,58.2023,58.2527,8902.0
2016-08-16 11:15:00,69.35,69.43,69.35,69.42,18104.0,58.2611,58.3283,58.2611,58.3199,18104.0
2016-08-16 11:20:00,69.43,69.55,69.42,69.5,31956.0,58.3283,58.4291,58.3199,58.3871,31956.0
2016-08-16 11:25:00,69.51,69.55,69.36,69.41,20573.0,58.3955,58.4291,58.2695,58.3115,20573.0
2016-08-16 11:30:00,69.41,69.47,69.33,69.35,25888.0,58.3115,58.3619,58.2443,58.2611,25888.0
2016-08-16 11:35:00,69.33,69.35,69.25,69.29,35613.0,58.2443,58.2611,58.1771,58.2107,35613.0
2016-08-16 11:40:00,69.25,69.35,69.25,69.34,14550.0,58.1771,58.2611,58.1771,58.2527,14550.0
2016-08-16 11:45:00,69.34,69.39,69.32,69.39,26769.0,58.2527,58.2947,58.2359,58.2947,26769.0
2016-08-16 11:50:00,69.37,69.43,69.36,69.4,12841.0,58.2779,58.3283,58.2695,58.3031,12841.0
2016-08-16 11:55:00,69.41,69.45,69.39,69.39,11752.0,58.3115,58.3451,58.2947,58.2947,11752.0
2016-08-16 12:00:00,69.4,69.41,69.35,69.36,17390.0,58.3031,58.3115,58.2611,58.2695,17390.0
2016-08-16 12:05:00,69.37,69.42,69.37,69.4,7944.0,58.2779,58.3199,58.2779,58.3031,7944.0
2016-08-16 12:10:00,69.39,69.43,69.38,69.42,10191.0,58.2947,58.3283,58.2863,58.3199,10191.0
2016-08-16 12:15:00,69.42,69.43,69.35,69.39,13718.0,58.3199,58.3283,58.2611,58.2947,13718.0
2016-08-16 12:20:00,69.4,69.43,69.39,69.42,10799.0,58.3031,58.3283,58.2947,58.3199,10799.0
2016-08-16 12:25:00,69.42,69.43,69.34,69.37,10725.0,58.3199,58.3283,58.2527,58.2779,10725.0
2016-08-16 12:30:00,69.36,69.41,69.36,69.37,10552.0,58.2695,58.3115,58.2695,58.2779,10552.0
2016-08-16 12:35:00,69.38,69.47,69.38,69.46,13544.0,58.2863,58.3619,58.2863,58.3535,13544.0
2016-08-16 12:40:00,69.46,69.5,69.45,69.48,11166.0,58.3535,58.3871,58.3451,58.3703,11166.0
2016-08-16 12:45:00,69.49,69.5,69.45,69.47,7019.0,58.3787,58.3871,58.3451,58.3619,7019.0
2016-08-16 12:50:00,69.46,69.48,69.44,69.46,11977.0,58.3535,58.3703,58.3367,58.3535,11977.0
2016-08-16 12:55:00,69.46,69.51,69.44,69.46,9181.0,58.3535,58.3955,58.3367,58.3535,9181.0
2016-08-16 13:00:00,69.47,69.49,69.45,69.47,15558.0,58.3619,58.3787,58.3451,58.3619,15558.0
2016-08-16 13:05:00,69.48,69.48,69.44,69.45,9606.0,58.3703,58.3703,58.3367,58.3451,9606.0
2016-08-16 13:10:00,69.46,69.47,69.44,69.45,11402.0,58.3535,58.3619,58.3367,58.3451,11402.0
2016-08-16 13:15:00,69.44,69.46,69.35,69.35,17544.0,58.3367,58.3535,58.2611,58.2611,17544.0
2016-08-16 13:20:00,69.35,69.36,69.29,69.31,10832.0,58.2611,58.2695,58.2107,58.2275,10832.0
2016-08-16 13:25:00,69.3,69.37,69.27,69.36,11552.0,58.2191,58.2779,58.1939,58.2695,11552.0
2016-08-16 13:30:00,69.37,69.39,69.28,69.33,29389.0,58.2779,58.2947,58.2023,58.2443,29389.0
2016-08-16 13:35:00,69.34,69.37,69.34,69.35,11041.0,58.2527,58.2779,58.2527,58.2611,11041.0
2016-08-16 13:40:00,69.35,69.46,69.34,69.46,19134.0,58.2611,58.3535,58.2527,58.3535,19134.0
2016-08-16 13:45:00,69.45,69.6,69.44,69.58,38543.0,58.3451,58.4711,58.3367,58.4543,38543.0
2016-08-16 13:50:00,69.57,69.58,69.46,69.56,15060.0,58.4459,58.4543,58.3535,58.4375,15060.0
2016-08-16 13:55:00,69.54,69.58,69.45,69.45,18339.0,58.4207,58.4543,58.3451,58.3451,18339.0
2016-08-16 14:00:00,69.45,69.49,69.44,69.47,10604.0,58.3451,58.3787,58.3367,58.3619,10604.0
2016-08-16 14:05:00,69.49,69.5,69.44,69.45,14607.0,58.3787,58.3871,58.3367,58.3451,14607.0
2016-08-16 14:10:00,69.45,69.51,69.44,69.5,16317.0,58.3451,58.3955,58.3367,58.3871,16317.0
2016-08-16 14:15:00,69.47,69.48,69.42,69.47,12087.0,58.3619,58.3703,58.3199,58.3619,12087.0
2016-08-16 14:20:00,69.46,69.52,69.43,69.51,116258.0,58.3535,58.4039,58.3283,58.3955,116258.0
2016-08-16 14:25:00,69.52,69.6,69.49,69.5,23466.0,58.4039,58.4711,58.3787,58.3871,23466.0
2016-08-16 14:30:00,69.5,69.55,69.49,69.53,13218.0,58.3871,58.4291,58.3787,58.4123,13218.0
2016-08-16 14:35:00,69.52,69.56,69.52,69.54,15362.0,58.4039,58.4375,58.4039,58.4207,15362.0
2016-08-16 14:40:00,69.54,69.56,69.53,69.55,19559.0,58.4207,58.4375,58.4123,58.4291,19559.0
2016-08-16 14:45:00,69.53,69.57,69.48,69.56,57220.0,58.4123,58.4459,58.3703,58.4375,57220.0
2016-08-16 14:50:00,69.55,69.57,69.51,69.53,28615.0,58.4291,58.4459,58.3955,58.4123,28615.0
2016-08-16 14:55:00,69.52,69.55,69.5,69.54,13922.0,58.4039,58.4291,58.3871,58.4207,13922.0
2016-08-16 15:00:00,69.54,69.55,69.51,69.55,21450.0,58.4207,58.4291,58.3955,58.4291,21450.0
2016-08-16 15:05:00,69.55,69.69,69.54,69.67,31865.0,58.4291,58.5467,58.4207,58.5299,31865.0
2016-08-16 15:10:00,69.68,69.7,69.65,69.68,17106.0,58.5383,58.5551,58.5131,58.5383,17106.0
2016-08-16 15:15:00,69.67,69.71,69.65,69.71,23572.0,58.5299,58.5635,58.5131,58.5635,23572.0
2016-08-16 15:20:00,69.72,69.81,69.72,69.81,25992.0,58.5719,58.6475,58.5719,58.6475,25992.0
2016-08-16 15:25:00,69.81,69.81,69.65,69.7,30939.0,58.6475,58.6475,58.5131,58.5551,30939.0
2016-08-16 15:30:00,69.7,69.71,69.65,69.65,31589.0,58.5551,58.5635,58.5131,58.5131,31589.0
2016-08-16 15:35:00,69.66,69.67,69.57,69.57,34646.0,58.5215,58.5299,58.4459,58.4459,34646.0
2016-08-16 15:40:00,69.58,69.66,69.53,69.56,41946.0,58.4543,58.5215,58.4123,58.4375,41946.0
2016-08-16 15:45:00,69.56,69.62,69.54,69.6,52091.0,58.4375,58.4879,58.4207,58.4711,52091.0
2016-08-16 15:50:00,69.6,69.63,69.55,69.62,68943.0,58.4711,58.4963,58.4291,58.4879,68943.0
2016-08-16 15:55:00,69.62,69.63,69.56,69.6,158107.0,58.4879,58.4963,58.4375,58.4711,158107.0
2016-08-17 09:30:00,69.7,69.83,69.31,69.38,61151.0,58.5551,58.6643,58.2275,58.2863,61151.0
2016-08-17 09:35:00,69.34,69.56,69.2,69.56,39426.0,58.2527,58.4375,58.1351,58.4375,39426.0
2016-08-17 09:40:00,69.56,69.88,69.25,69.81,48838.0,58.4375,58.7064,58.1771,58.6475,48838.0
2016-08-17 09:45:00,69.77,70.37,69.7,70.09,70858.0,58.6139,59.118,58.5551,58.8828,70858.0
2016-08-17 09:50:00,70.09,70.09,69.61,69.63,31459.0,58.8828,58.8828,58.4795,58.4963,31459.0
2016-08-17 09:55:00,69.65,69.65,69.43,69.49,23734.0,58.5131,58.5131,58.3283,58.3787,23734.0
2016-08-17 10:00:00,69.49,69.56,69.37,69.39,24177.0,58.3787,58.4375,58.2779,58.2947,24177.0
2016-08-17 10:05:00,69.37,69.37,69.21,69.24,43084.0,58.2779,58.2779,58.1435,58.1687,43084.0
2016-08-17 10:10:00,69.24,69.48,69.2,69.48,62075.0,58.1687,58.3703,58.1351,58.3703,62075.0
2016-08-17 10:15:00,69.5,69.57,69.46,69.52,21564.0,58.3871,58.4459,58.3535,58.4039,21564.0
2016-08-17 10:20:00,69.53,69.83,69.53,69.83,18122.0,58.4123,58.6643,58.4123,58.6643,18122.0
2016-08-17 10:25:00,69.79,69.8,69.51,69.58,17286.0,58.6307,58.6391,58.3955,58.4543,17286.0
2016-08-17 10:30:00,69.54,69.81,69.54,69.74,40935.0,58.4207,58.6475,58.4207,58.5887,40935.0
2016-08-17 10:35:00,69.75,69.75,69.61,69.62,14966.0,58.5971,58.5971,58.4795,58.4879,14966.0
2016-08-17 10:40:00,69.62,69.64,69.55,69.57,13700.0,58.4879,58.5047,58.4291,58.4459,13700.0
2016-08-17 10:45:00,69.57,69.63,69.57,69.61,13676.0,58.4459,58.4963,58.4459,58.4795,13676.0
2016-08-17 10:50:00,69.61,69.67,69.57,69.65,21024.0,58.4795,58.5299,58.4459,58.5131,21024.0
2016-08-17 10:55:00,69.64,69.69,69.59,69.59,15990.0,58.5047,58.5467,58.4627,58.4627,15990.0
2016-08-17 11:00:00,69.58,69.66,69.58,69.63,11611.0,58.4543,58.5215,58.4543,58.4963,11611.0
2016-08-17 11:05:00,69.63,69.7,69.6,69.7,20261.0,58.4963,58.5551,58.4711,58.5551,20261.0
2016-08-17 11:10:00,69.71,69.87,69.67,69.86,32660.0,58.5635,58.698,58.5299,58.6896,32660.0
2016-08-17 11:15:00,69.85,69.96,69.83,69.91,21591.0,58.6811,58.7736,58.6643,58.7316,21591.0
2016-08-17 11:20:00,69.91,69.97,69.82,69.93,32575.0,58.7316,58.782,58.6559,58.7484,32575.0
2016-08-17 11:25:00,69.92,69.94,69.82,69.88,30434.0,58.74,58.7568,58.6559,58.7064,30434.0
2016-08-17 11:30:00,69.88,69.88,69.61,69.62,23427.0,58.7064,58.7064,58.4795,58.4879,23427.0
2016-08-17 11:35:00,69.6,69.61,69.52,69.55,8131.0,58.4711,58.4795,58.4039,58.4291,8131.0
2016-08-17 11:40:00,69.54,69.69,69.54,69.69,13860.0,58.4207,58.5467,58.4207,58.5467,13860.0
2016-08-17 11:45:00,69.64,69.68,69.59,69.66,14471.0,58.5047,58.5383,58.4627,58.5215,14471.0
2016-08-17 11:50:00,69.65,69.66,69.52,69.54,12269.0,58.5131,58.5215,58.4039,58.4207,12269.0
2016-08-17 11:55:00,69.53,69.59,69.53,69.55,9472.0,58.4123,58.4627,58.4123,58.4291,9472.0
2016-08-17 12:00:00,69.54,69.68,69.54,69.68,8733.0,58.4207,58.5383,58.4207,58.5383,8733.0
2016-08-17 12:05:00,69.7,69.88,69.59,69.82,79646.0,58.5551,58.7064,58.4627,58.6559,79646.0
2016-08-17 12:10:00,69.83,69.85,69.68,69.71,20030.0,58.6643,58.6811,58.5383,58.5635,20030.0
2016-08-17 12:15:00,69.7,69.76,69.69,69.75,13619.0,58.5551,58.6055,58.5467,58.5971,13619.0
2016-08-17 12:20:00,69.75,69.82,69.71,69.81,119876.0,58.5971,58.6559,58.5635,58.6475,119876.0
2016-08-17 12:25:00,69.79,69.92,69.73,69.88,16966.0,58.6307,58.74,58.5803,58.7064,16966.0
2016-08-17 12:30:00,69.89,69.95,69.85,69.89,16279.0,58.7148,58.7652,58.6811,58.7148,16279.0
2016-08-17 12:35:00,69.91,70.04,69.88,69.99,39990.0,58.7316,58.8408,58.7064,58.7988,39990.0
2016-08-17 12:40:00,69.99,70.14,69.97,70.08,160049.0,58.7988,58.9248,58.782,58.8744,160049.0
2016-08-17 12:45:00,70.09,70.35,70.09,70.32,30994.0,58.8828,59.1012,58.8828,59.076,30994.0
2016-08-17 12:50:00,70.32,70.34,70.19,70.19,17820.0,59.076,59.0928,58.9668,58.9668,17820.0
2016-08-17 12:55:00,70.2,70.22,70.15,70.16,10271.0,58.9752,58.992,58.9332,58.9416,10271.0
2016-08-17 13:00:00,70.14,70.31,70.09,70.25,37910.0,58.9248,59.0676,58.8828,59.0172,37910.0
2016-08-17 13:05:00,70.22,70.22,70.0,70.02,11163.0,58.992,58.992,58.8072,58.824,11163.0
2016-08-17 13:10:00,70.03,70.04,69.97,70.01,9337.0,58.8324,58.8408,58.782,58.8156,9337.0
2016-08-17 13:15:00,70.02,70.1,70.01,70.01,9987.0,58.824,58.8912,58.8156,58.8156,9987.0
2016-08-17 13:20:00,70.0,70.02,69.94,69.94,15615.0,58.8072,58.824,58.7568,58.7568,15615.0
2016-08-17 13:25:00,69.95,70.03,69.94,70.02,8108.0,58.7652,58.8324,58.7568,58.824,8108.0
2016-08-17 13:30:00,70.03,70.05,70.0,70.05,15158.0,58.8324,58.8492,58.8072,58.8492,15158.0
2016-08-17 13:35:00,70.05,70.31,70.05,70.3,31978.0,58.8492,59.0676,58.8492,59.0592,31978.0
2016-08-17 13:40:00,70.31,70.42,70.3,70.35,78166.0,59.0676,59.16,59.0592,59.1012,78166.0
2016-08-17 13:45:00,70.36,70.37,70.12,70.12,17279.0,59.1096,59.118,58.908,58.908,17279.0
2016-08-17 13:50:00,70.12,70.12,69.92,69.92,14138.0,58.908,58.908,58.74,58.74,14138.0
2016-08-17 13:55:00,69.92,69.93,69.88,69.88,12684.0,58.74,58.7484,58.7064,58.7064,12684.0
2016-08-17 14:00:00,69.87,69.91,69.77,69.83,28269.0,58.698,58.7316,58.6139,58.6643,28269.0
2016-08-17 14:05:00,69.81,69.84,69.77,69.79,26332.0,58.6475,58.6727,58.6139,58.6307,26332.0
2016-08-17 14:10:00,69.83,70.05,69.79,69.91,36429.0,58.6643,58.8492,58.6307,58.7316,36429.0
2016-08-17 14:15:00,69.93,69.93,69.77,69.82,13294.0,58.7484,58.7484,58.6139,58.6559,13294.0
2016-08-17 14:20:00,69.81,69.89,69.78,69.83,14385.0,58.6475,58.7148,58.6223,58.6643,14385.0
2016-08-17 14:25:00,69.81,69.9,69.79,69.87,12978.0,58.6475,58.7232,58.6307,58.698,12978.0
2016-08-17 14:30:00,69.88,69.88,69.72,69.87,21081.0,58.7064,58.7064,58.5719,58.698,21081.0
2016-08-17 14:35:00,69.88,69.92,69.82,69.86,13650.0,58.7064,58.74,58.6559,58.6896,13650.0
2016-08-17 14:40:00,69.86,69.96,69.86,69.91,15834.0,58.6896,58.7736,58.6896,58.7316,15834.0
2016-08-17 14:45:00,69.9,69.97,69.9,69.93,12957.0,58.7232,58.782,58.7232,58.7484,12957.0
2016-08-17 14:50:00,69.93,69.94,69.89,69.91,27679.0,58.7484,58.7568,58.7148,58.7316,27679.0
2016-08-17 14:55:00,69.92,69.93,69.9,69.91,18609.0,58.74,58.7484,58.7232,58.7316,18609.0
2016-08-17 15:00:00,69.92,69.95,69.89,69.95,58431.0,58.74,58.7652,58.7148,58.7652,58431.0
2016-08-17 15:05:00,69.95,69.98,69.89,69.91,25278.0,58.7652,58.7904,58.7148,58.7316,25278.0
2016-08-17 15:10:00,69.9,69.95,69.89,69.95,28271.0,58.7232,58.7652,58.7148,58.7652,28271.0
2016-08-17 15:15:00,69.93,69.94,69.89,69.92,20453.0,58.7484,58.7568,58.7148,58.74,20453.0
2016-08-17 15:20:00,69.92,70.06,69.9,70.03,57100.0,58.74,58.8576,58.7232,58.8324,57100.0
2016-08-17 15:25:00,70.04,70.19,70.04,70.1,16451.0,58.8408,58.9668,58.8408,58.8912,16451.0
2016-08-17 15:30:00,70.1,70.14,70.08,70.12,35749.0,58.8912,58.9248,58.8744,58.908,35749.0
2016-08-17 15:35:00,70.12,70.18,70.1,70.13,49848.0,58.908,58.9584,58.8912,58.9164,49848.0
2016-08-17 15:40:00,70.12,70.13,70.04,70.08,38656.0,58.908,58.9164,58.8408,58.8744,38656.0
2016-08-17 15:45:00,70.09,70.16,70.08,70.16,67887.0,58.8828,58.9416,58.8744,58.9416,67887.0
2016-08-17 15:50:00,70.16,70.2,70.14,70.15,61764.0,58.9416,58.9752,58.9248,58.9332,61764.0
2016-08-17 15:55:00,70.15,70.25,70.14,70.19,207803.0,58.9332,59.0172,58.9248,58.9668,207803.0
2016-08-18 09:30:00,70.48,70.74,70.29,70.69,59421.0,59.2104,59.4288,59.0508,59.3868,59421.0
2016-08-18 09:35:00,70.66,70.7,70.45,70.61,32634.0,59.3616,59.3952,59.1852,59.3196,32634.0
2016-08-18 09:40:00,70.61,70.67,70.46,70.62,33381.0,59.3196,59.37,59.1936,59.328,33381.0
2016-08-18 09:45:00,70.64,70.72,70.49,70.53,32282.0,59.3448,59.412,59.2188,59.2524,32282.0
2016-08-18 09:50:00,70.54,70.67,70.48,70.65,25125.0,59.2608,59.37,59.2104,59.3532,25125.0
2016-08-18 09:55:00,70.63,70.98,70.62,70.95,29307.0,59.3364,59.6305,59.328,59.6053,29307.0
2016-08-18 10:00:00,70.94,70.97,70.71,70.79,48160.0,59.5969,59.6221,59.4036,59.4708,48160.0
2016-08-18 10:05:00,70.79,70.83,70.75,70.77,22979.0,59.4708,59.5044,59.4372,59.454,22979.0
2016-08-18 10:10:00,70.78,70.8,70.71,70.78,27096.0,59.4624,59.4792,59.4036,59.4624,27096.0
2016-08-18 10:15:00,70.77,70.92,70.77,70.8,35284.0,59.454,59.5801,59.454,59.4792,35284.0
2016-08-18 10:20:00,70.82,70.84,70.72,70.77,14060.0,59.496,59.5129,59.412,59.454,14060.0
2016-08-18 10:25:00,70.75,70.75,70.53,70.65,30536.0,59.4372,59.4372,59.2524,59.3532,30536.0
2016-08-18 10:30:00,70.65,70.87,70.65,70.86,10605.0,59.3532,59.5381,59.3532,59.5297,10605.0
2016-08-18 10:35:00,70.88,70.98,70.85,70.97,16353.0,59.5465,59.6305,59.5213,59.6221,16353.0
2016-08-18 10:40:00,70.98,71.0,70.83,70.87,23189.0,59.6305,59.6473,59.5044,59.5381,23189.0
2016-08-18 10:45:00,70.86,71.05,70.85,71.05,27168.0,59.5297,59.6893,59.5213,59.6893,27168.0
2016-08-18 10:50:00,71.06,71.2,71.06,71.19,28413.0,59.6977,59.8153,59.6977,59.8069,28413.0
2016-08-18 10:55:00,71.19,71.25,71.11,71.11,30607.0,59.8069,59.8573,59.7397,59.7397,30607.0
2016-08-18 11:00:00,71.12,71.22,71.1,71.12,42615.0,59.7481,59.8321,59.7313,59.7481,42615.0
2016-08-18 11:05:00,71.13,71.26,71.11,71.26,48871.0,59.7565,59.8657,59.7397,59.8657,48871.0
2016-08-18 11:10:00,71.25,71.31,71.18,71.25,42454.0,59.8573,59.9077,59.7985,59.8573,42454.0
2016-08-18 11:15:00,71.24,71.29,71.14,71.29,44213.0,59.8489,59.8909,59.7649,59.8909,44213.0
2016-08-18 11:20:00,71.29,71.42,71.29,71.39,107320.0,59.8909,60.0001,59.8909,59.9749,107320.0
2016-08-18 11:25:00,71.38,71.47,71.33,71.44,49316.0,59.9665,60.0421,59.9245,60.0169,49316.0
2016-08-18 11:30:00,71.44,71.45,71.24,71.32,74391.0,60.0169,60.0253,59.8489,59.9161,74391.0
2016-08-18 11:35:00,71.32,71.34,71.23,71.3,37600.0,59.9161,59.9329,59.8405,59.8993,37600.0
2016-08-18 11:40:00,71.3,71.42,71.28,71.42,37845.0,59.8993,60.0001,59.8825,60.0001,37845.0
2016-08-18 11:45:00,71.42,71.45,71.25,71.44,36553.0,60.0001,60.0253,59.8573,60.0169,36553.0
2016-08-18 11:50:00,71.43,71.52,71.41,71.48,44320.0,60.0085,60.0841,59.9917,60.0505,44320.0
2016-08-18 11:55:00,71.47,71.51,71.47,71.48,69902.0,60.0421,60.0757,60.0421,60.0505,69902.0
2016-08-18 12:00:00,71.48,71.48,71.31,71.32,24723.0,60.0505,60.0505,59.9077,59.9161,24723.0
2016-08-18 12:05:00,71.32,71.33,71.27,71.28,18320.0,59.9161,59.9245,59.8741,59.8825,18320.0
2016-08-18 12:10:00,71.27,71.28,71.21,71.23,17229.0,59.8741,59.8825,59.8237,59.8405,17229.0
2016-08-18 12:15:00,71.22,71.31,71.21,71.22,31094.0,59.8321,59.9077,59.8237,59.8321,31094.0
2016-08-18 12:20:00,71.22,71.23,71.13,71.13,17717.0,59.8321,59.8405,59.7565,59.7565,17717.0
2016-08-18 12:25:00,71.12,71.14,70.98,71.02,54280.0,59.7481,59.7649,59.6305,59.6641,54280.0
2016-08-18 12:30:00,71.02,71.03,70.75,70.77,34739.0,59.6641,59.6725,59.4372,59.454,34739.0
2016-08-18 12:35:00,70.76,70.92,70.67,70.92,15730.0,59.4456,59.5801,59.37,59.5801,15730.0
2016-08-18 12:40:00,70.9,71.03,70.88,71.03,29675.0,59.5633,59.6725,59.5465,59.6725,29675.0
2016-08-18 12:45:00,71.03,71.13,70.98,71.05,41401.0,59.6725,59.7565,59.6305,59.6893,41401.0
2016-08-18 12:50:00,71.05,71.16,71.04,71.15,9999.0,59.6893,59.7817,59.6809,59.7733,9999.0
2016-08-18 12:55:00,71.14,71.21,71.05,71.05,56649.0,59.7649,59.8237,59.6893,59.6893,56649.0
2016-08-18 13:00:00,71.07,71.11,71.01,71.09,15307.0,59.7061,59.7397,59.6557,59.7229,15307.0
2016-08-18 13:05:00,71.09,71.1,71.05,71.05,32089.0,59.7229,59.7313,59.6893,59.6893,32089.0
2016-08-18 13:10:00,71.06,71.18,71.06,71.16,56104.0,59.6977,59.7985,59.6977,59.7817,56104.0
2016-08-18 13:15:00,71.16,71.3,71.16,71.24,25902.0,59.7817,59.8993,59.7817,59.8489,25902.0
2016-08-18 13:20:00,71.25,71.26,71.14,71.14,13693.0,59.8573,59.8657,59.7649,59.7649,13693.0
2016-08-18 13:25:00,71.13,71.28,71.13,71.25,9406.0,59.7565,59.8825,59.7565,59.8573,9406.0
2016-08-18 13:30:00,71.26,71.3,71.22,71.25,14413.0,59.8657,59.8993,59.8321,59.8573,14413.0
2016-08-18 13:35:00,71.26,71.31,71.22,71.31,14885.0,59.8657,59.9077,59.8321,59.9077,14885.0
2016-08-18 13:40:00,71.31,71.41,71.3,71.37,9546.0,59.9077,59.9917,59.8993,59.9581,9546.0
2016-08-18 13:45:00,71.37,71.38,71.28,71.28,11710.0,59.9581,59.9665,59.8825,59.8825,11710.0
2016-08-18 13:50:00,71.28,71.31,71.26,71.3,16875.0,59.8825,59.9077,59.8657,59.8993,16875.0
2016-08-18 13:55:00,71.3,71.33,71.29,71.3,16606.0,59.8993,59.9245,59.8909,59.8993,16606.0
2016-08-18 14:00:00,71.3,71.37,71.29,71.36,22934.0,59.8993,59.9581,59.8909,59.9497,22934.0
2016-08-18 14:05:00,71.35,71.47,71.34,71.47,22259.0,59.9413,60.0421,59.9329,60.0421,22259.0
2016-08-18 14:10:00,71.47,71.52,71.45,71.46,42720.0,60.0421,60.0841,60.0253,60.0337,42720.0
2016-08-18 14:15:00,71.47,71.53,71.45,71.5,45236.0,60.0421,60.0925,60.0253,60.0673,45236.0
2016-08-18 14:20:00,71.48,71.48,71.41,71.45,21474.0,60.0505,60.0505,59.9917,60.0253,21474.0
2016-08-18 14:25:00,71.46,71.59,71.45,71.57,48322.0,60.0337,60.1429,60.0253,60.1261,48322.0
2016-08-18 14:30:00,71.56,71.58,71.53,71.54,26489.0,60.1177,60.1345,60.0925,60.1009,26489.0
2016-08-18 14:35:00,71.55,71.59,71.52,71.59,30720.0,60.1093,60.1429,60.0841,60.1429,30720.0
2016-08-18 14:40:00,71.58,71.62,71.57,71.62,51434.0,60.1345,60.1681,60.1261,60.1681,51434.0
2016-08-18 14:45:00,71.61,71.62,71.56,71.61,32051.0,60.1597,60.1681,60.1177,60.1597,32051.0
2016-08-18 14:50:00,71.6,71.63,71.6,71.61,53830.0,60.1513,60.1765,60.1513,60.1597,53830.0
2016-08-18 14:55:00,71.61,71.74,71.6,71.73,51123.0,60.1597,60.2689,60.1513,60.2605,51123.0
2016-08-18 15:00:00,71.72,71.73,71.67,71.72,41821.0,60.2521,60.2605,60.2101,60.2521,41821.0
2016-08-18 15:05:00,71.72,71.84,71.71,71.83,34689.0,60.2521,60.353,60.2437,60.3446,34689.0
2016-08-18 15:10:00,71.82,71.83,71.73,71.77,44154.0,60.3362,60.3446,60.2605,60.2941,44154.0
2016-08-18 15:15:00,71.77,71.95,71.75,71.95,57374.0,60.2941,60.4454,60.2773,60.4454,57374.0
2016-08-18 15:20:00,71.94,71.95,71.83,71.85,58596.0,60.437,60.4454,60.3446,60.3614,58596.0
2016-08-18 15:25:00,71.86,72.06,71.85,72.03,114016.0,60.3698,60.5378,60.3614,60.5126,114016.0
2016-08-18 15:30:00,72.04,72.04,71.94,71.97,105433.0,60.521,60.521,60.437,60.4622,105433.0
2016-08-18 15:35:00,71.98,71.98,71.7,71.73,72880.0,60.4706,60.4706,60.2353,60.2605,72880.0
2016-08-18 15:40:00,71.72,71.75,71.64,71.67,68330.0,60.2521,60.2773,60.1849,60.2101,68330.0
2016-08-18 15:45:00,71.66,71.77,71.66,71.77,59976.0,60.2017,60.2941,60.2017,60.2941,59976.0
2016-08-18 15:50:00,71.76,71.82,71.7,71.75,116458.0,60.2857,60.3362,60.2353,60.2773,116458.0
2016-08-18 15:55:00,71.74,71.81,71.74,71.8,138755.0,60.2689,60.3278,60.2689,60.3193,138755.0
2016-08-19 09:30:00,71.7,72.36,71.56,72.36,293031.0,60.2353,60.7898,60.1177,60.7898,293031.0
2016-08-19 09:35:00,72.37,72.66,72.31,72.45,93207.0,60.7982,61.0418,60.7478,60.8654,93207.0
2016-08-19 09:40:00,72.5,72.54,72.38,72.45,53319.0,60.9074,60.941,60.8066,60.8654,53319.0
2016-08-19 09:45:00,72.44,72.47,72.36,72.42,29699.0,60.857,60.8822,60.7898,60.8402,29699.0
2016-08-19 09:50:00,72.41,72.45,72.18,72.23,81635.0,60.8318,60.8654,60.6386,60.6806,81635.0
2016-08-19 09:55:00,72.23,72.45,72.23,72.3,36119.0,60.6806,60.8654,60.6806,60.7394,36119.0
2016-08-19 10:00:00,72.31,72.4,72.06,72.22,57742.0,60.7478,60.8234,60.5378,60.6722,57742.0
2016-08-19 10:05:00,72.22,72.5,72.2,72.49,33118.0,60.6722,60.9074,60.6554,60.899,33118.0
2016-08-19 10:10:00,72.48,72.65,72.46,72.56,94672.0,60.8906,61.0334,60.8738,60.9578,94672.0
2016-08-19 10:15:00,72.56,72.84,72.54,72.8,36665.0,60.9578,61.1931,60.941,61.1595,36665.0
2016-08-19 10:20:00,72.8,73.17,72.79,73.13,95511.0,61.1595,61.4703,61.1511,61.4367,95511.0
2016-08-19 10:25:00,73.14,73.34,73.14,73.34,89806.0,61.4451,61.6131,61.4451,61.6131,89806.0
2016-08-19 10:30:00,73.34,73.4,73.15,73.16,57100.0,61.6131,61.6635,61.4535,61.4619,57100.0
2016-08-19 10:35:00,73.15,73.15,72.85,72.95,53368.0,61.4535,61.4535,61.2015,61.2855,53368.0
2016-08-19 10:40:00,72.95,73.08,72.95,72.99,22868.0,61.2855,61.3947,61.2855,61.3191,22868.0
2016-08-19 10:45:00,72.98,72.99,72.69,72.69,31133.0,61.3107,61.3191,61.067,61.067,31133.0
2016-08-19 10:50:00,72.71,72.84,72.71,72.74,39182.0,61.0838,61.1931,61.0838,61.109,39182.0
2016-08-19 10:55:00,72.74,72.95,72.72,72.95,40687.0,61.109,61.2855,61.0922,61.2855,40687.0
2016-08-19 11:00:00,72.93,72.96,72.77,72.89,27261.0,61.2687,61.2939,61.1342,61.2351,27261.0
2016-08-19 11:05:00,72.89,72.91,72.79,72.81,17601.0,61.2351,61.2519,61.1511,61.1679,17601.0
2016-08-19 11:10:00,72.81,72.9,72.81,72.88,14977.0,61.1679,61.2435,61.1679,61.2267,14977.0
2016-08-19 11:15:00,72.89,72.91,72.86,72.87,15862.0,61.2351,61.2519,61.2099,61.2183,15862.0
2016-08-19 11:20:00,72.88,72.99,72.88,72.98,16804.0,61.2267,61.3191,61.2267,61.3107,16804.0
2016-08-19 11:25:00,72.99,73.1,72.98,73.0,40452.0,61.3191,61.4115,61.3107,61.3275,40452.0
2016-08-19 11:30:00,73.02,73.05,72.88,72.88,22059.0,61.3443,61.3695,61.2267,61.2267,22059.0
2016-08-19 11:35:00,72.88,72.94,72.78,72.9,23906.0,61.2267,61.2771,61.1426,61.2435,23906.0
2016-08-19 11:40:00,72.9,72.94,72.77,72.8,22942.0,61.2435,61.2771,61.1342,61.1595,22942.0
2016-08-19 11:45:00,72.8,72.8,72.63,72.74,20491.0,61.1595,61.1595,61.0166,61.109,20491.0
2016-08-19 11:50:00,72.76,72.84,72.69,72.78,40225.0,61.1258,61.1931,61.067,61.1426,40225.0
2016-08-19 11:55:00,72.76,72.84,72.68,72.79,19816.0,61.1258,61.1931,61.0586,61.1511,19816.0
2016-08-19 12:00:00,72.79,72.9,72.79,72.87,16535.0,61.1511,61.2435,61.1511,61.2183,16535.0
2016-08-19 12:05:00,72.86,72.92,72.84,72.88,19705.0,61.2099,61.2603,61.1931,61.2267,19705.0
2016-08-19 12:10:00,72.89,72.93,72.84,72.9,15023.0,61.2351,61.2687,61.1931,61.2435,15023.0
2016-08-19 12:15:00,72.9,72.92,72.73,72.75,14165.0,61.2435,61.2603,61.1006,61.1174,14165.0
2016-08-19 12:20:00,72.74,72.82,72.74,72.78,16466.0,61.109,61.1763,61.109,61.1426,16466.0
2016-08-19 12:25:00,72.79,72.88,72.78,72.83,13938.0,61.1511,61.2267,61.1426,61.1847,13938.0
2016-08-19 12:30:00,72.81,72.82,72.68,72.73,12522.0,61.1679,61.1763,61.0586,61.1006,12522.0
2016-08-19 12:35:00,72.71,72.72,72.57,72.57,17234.0,61.0838,61.0922,60.9662,60.9662,17234.0
2016-08-19 12:40:00,72.57,72.61,72.49,72.5,24169.0,60.9662,60.9998,60.899,60.9074,24169.0
2016-08-19 12:45:00,72.49,72.5,72.37,72.44,17358.0,60.899,60.9074,60.7982,60.857,17358.0
2016-08-19 12:50:00,72.44,72.47,72.3,72.47,35645.0,60.857,60.8822,60.7394,60.8822,35645.0
2016-08-19 12:55:00,72.45,72.48,72.4,72.46,11099.0,60.8654,60.8906,60.8234,60.8738,11099.0
2016-08-19 13:00:00,72.45,72.49,72.4,72.42,37875.0,60.8654,60.899,60.8234,60.8402,37875.0
2016-08-19 13:05:00,72.42,72.46,72.23,72.25,26526.0,60.8402,60.8738,60.6806,60.6974,26526.0
2016-08-19 13:10:00,72.28,72.32,72.21,72.21,14612.0,60.7226,60.7562,60.6638,60.6638,14612.0
2016-08-19 13:15:00,72.22,72.34,72.22,72.28,8224.0,60.6722,60.773,60.6722,60.7226,8224.0
2016-08-19 13:20:00,72.3,72.33,72.28,72.3,8703.0,60.7394,60.7646,60.7226,60.7394,8703.0
2016-08-19 13:25:00,72.3,72.35,72.29,72.35,8321.0,60.7394,60.7814,60.731,60.7814,8321.0
2016-08-19 13:30:00,72.35,72.39,72.32,72.33,19860.0,60.7814,60.815,60.7562,60.7646,19860.0
2016-08-19 13:35:00,72.33,72.4,72.28,72.38,16155.0,60.7646,60.8234,60.7226,60.8066,16155.0
2016-08-19 13:40:00,72.38,72.48,72.38,72.48,15242.0,60.8066,60.8906,60.8066,60.8906,15242.0
2016-08-19 13:45:00,72.46,72.49,72.37,72.42,9955.0,60.8738,60.899,60.7982,60.8402,9955.0
2016-08-19 13:50:00,72.42,72.42,72.35,72.4,12510.0,60.8402,60.8402,60.7814,60.8234,12510.0
2016-08-19 13:55:00,72.41,72.48,72.38,72.39,8400.0,60.8318,60.8906,60.8066,60.815,8400.0
2016-08-19 14:00:00,72.4,72.42,72.35,72.4,14504.0,60.8234,60.8402,60.7814,60.8234,14504.0
2016-08-19 14:05:00,72.39,72.39,72.31,72.33,16307.0,60.815,60.815,60.7478,60.7646,16307.0
2016-08-19 14:10:00,72.33,72.38,72.32,72.37,16890.0,60.7646,60.8066,60.7562,60.7982,16890.0
2016-08-19 14:15:00,72.38,72.43,72.37,72.39,18242.0,60.8066,60.8486,60.7982,60.815,18242.0
2016-08-19 14:20:00,72.39,72.42,72.3,72.33,19975.0,60.815,60.8402,60.7394,60.7646,19975.0
2016-08-19 14:25:00,72.34,72.34,72.26,72.31,27859.0,60.773,60.773,60.7058,60.7478,27859.0
2016-08-19 14:30:00,72.29,72.43,72.28,72.31,20396.0,60.731,60.8486,60.7226,60.7478,20396.0
2016-08-19 14:35:00,72.32,72.44,72.32,72.42,14980.0,60.7562,60.857,60.7562,60.8402,14980.0
2016-08-19 14:40:00,72.41,72.48,72.41,72.46,20491.0,60.8318,60.8906,60.8318,60.8738,20491.0
2016-08-19 14:45:00,72.47,72.48,72.31,72.35,21227.0,60.8822,60.8906,60.7478,60.7814,21227.0
2016-08-19 14:50:00,72.37,72.45,72.37,72.43,12747.0,60.7982,60.8654,60.7982,60.8486,12747.0
2016-08-19 14:55:00,72.42,72.43,72.33,72.39,22538.0,60.8402,60.8486,60.7646,60.815,22538.0
2016-08-19 15:00:00,72.4,72.48,72.4,72.46,17835.0,60.8234,60.8906,60.8234,60.8738,17835.0
2016-08-19 15:05:00,72.47,72.49,72.46,72.47,14571.0,60.8822,60.899,60.8738,60.8822,14571.0
2016-08-19 15:10:00,72.48,72.48,72.41,72.47,18847.0,60.8906,60.8906,60.8318,60.8822,18847.0
2016-08-19 15:15:00,72.47,72.51,72.43,72.46,19669.0,60.8822,60.9158,60.8486,60.8738,19669.0
2016-08-19 15:20:00,72.47,72.51,72.43,72.5,13168.0,60.8822,60.9158,60.8486,60.9074,13168.0
2016-08-19 15:25:00,72.5,72.51,72.41,72.44,17254.0,60.9074,60.9158,60.8318,60.857,17254.0
2016-08-19 15:30:00,72.45,72.48,72.38,72.4,30624.0,60.8654,60.8906,60.8066,60.8234,30624.0
2016-08-19 15:35:00,72.4,72.46,72.4,72.4,24390.0,60.8234,60.8738,60.8234,60.8234,24390.0
2016-08-19 15:40:00,72.39,72.42,72.27,72.27,59620.0,60.815,60.8402,60.7142,60.7142,59620.0
2016-08-19 15:45:00,72.27,72.35,72.25,72.29,49311.0,60.7142,60.7814,60.6974,60.731,49311.0
2016-08-19 15:50:00,72.28,72.4,72.27,72.31,77599.0,60.7226,60.8234,60.7142,60.7478,77599.0
2016-08-19 15:55:00,72.32,72.34,72.27,72.29,119150.0,60.7562,60.773,60.7142,60.731,119150.0
2016-08-22 09:30:00,72.34,72.34,72.03,72.1,121725.0,60.773,60.773,60.5126,60.5714,121725.0
2016-08-22 09:35:00,72.09,72.73,72.05,72.65,27468.0,60.563,61.1006,60.5294,61.0334,27468.0
2016-08-22 09:40:00,72.7,72.89,72.48,72.48,36814.0,61.0754,61.2351,60.8906,60.8906,36814.0
2016-08-22 09:45:00,72.47,72.49,72.25,72.37,33522.0,60.8822,60.899,60.6974,60.7982,33522.0
2016-08-22 09:50:00,72.37,72.61,72.33,72.36,42812.0,60.7982,60.9998,60.7646,60.7898,42812.0
2016-08-22 09:55:00,72.38,72.51,72.32,72.5,39026.0,60.8066,60.9158,60.7562,60.9074,39026.0
2016-08-22 10:00:00,72.51,72.63,72.3,72.3,33835.0,60.9158,61.0166,60.7394,60.7394,33835.0
2016-08-22 10:05:00,72.31,72.4,72.22,72.36,33095.0,60.7478,60.8234,60.6722,60.7898,33095.0
2016-08-22 10:10:00,72.37,72.67,72.37,72.67,18855.0,60.7982,61.0502,60.7982,61.0502,18855.0
2016-08-22 10:15:00,72.69,72.86,72.56,72.74,30869.0,61.067,61.2099,60.9578,61.109,30869.0
2016-08-22 10:20:00,72.75,72.8,72.58,72.7,20845.0,61.1174,61.1595,60.9746,61.0754,20845.0
2016-08-22 10:25:00,72.69,72.82,72.66,72.66,14413.0,61.067,61.1763,61.0418,61.0418,14413.0
2016-08-22 10:30:00,72.67,72.75,72.67,72.69,14159.0,61.0502,61.1174,61.0502,61.067,14159.0
2016-08-22 10:35:00,72.69,72.69,72.54,72.56,21994.0,61.067,61.067,60.941,60.9578,21994.0
2016-08-22 10:40:00,72.57,72.63,72.46,72.53,17880.0,60.9662,61.0166,60.8738,60.9326,17880.0
2016-08-22 10:45:00,72.51,72.54,72.46,72.46,13600.0,60.9158,60.941,60.8738,60.8738,13600.0
2016-08-22 10:50:00,72.47,72.52,72.41,72.5,25184.0,60.8822,60.9242,60.8318,60.9074,25184.0
2016-08-22 10:55:00,72.51,72.62,72.5,72.58,12708.0,60.9158,61.0082,60.9074,60.9746,12708.0
2016-08-22 11:00:00,72.58,72.65,72.53,72.54,14044.0,60.9746,61.0334,60.9326,60.941,14044.0
2016-08-22 11:05:00,72.53,72.6,72.52,72.54,16543.0,60.9326,60.9914,60.9242,60.941,16543.0
2016-08-22 11:10:00,72.55,72.68,72.55,72.61,14862.0,60.9494,61.0586,60.9494,60.9998,14862.0
2016-08-22 11:15:00,72.59,72.6,72.31,72.31,16969.0,60.983,60.9914,60.7478,60.7478,16969.0
2016-08-22 11:20:00,72.3,72.32,72.01,72.07,33594.0,60.7394,60.7562,60.4958,60.5462,33594.0
2016-08-22 11:25:00,72.06,72.06,71.94,71.95,19221.0,60.5378,60.5378,60.437,60.4454,19221.0
2016-08-22 11:30:00,71.96,72.19,71.95,72.18,39943.0,60.4538,60.647,60.4454,60.6386,39943.0
2016-08-22 11:35:00,72.16,72.3,72.12,72.24,13012.0,60.6218,60.7394,60.5882,60.689,13012.0
2016-08-22 11:40:00,72.23,72.24,72.1,72.13,9728.0,60.6806,60.689,60.5714,60.5966,9728.0
2016-08-22 11:45:00,72.11,72.24,72.07,72.18,13666.0,60.5798,60.689,60.5462,60.6386,13666.0
2016-08-22 11:50:00,72.2,72.33,72.18,72.33,7826.0,60.6554,60.7646,60.6386,60.7646,7826.0
2016-08-22 11:55:00,72.31,72.32,72.25,72.25,12872.0,60.7478,60.7562,60.6974,60.6974,12872.0
2016-08-22 12:00:00,72.24,72.29,72.24,72.27,4093.0,60.689,60.731,60.689,60.7142,4093.0
2016-08-22 12:05:00,72.25,72.32,72.24,72.28,6310.0,60.6974,60.7562,60.689,60.7226,6310.0
2016-08-22 12:10:00,72.3,72.3,72.22,72.28,10210.0,60.7394,60.7394,60.6722,60.7226,10210.0
2016-08-22 12:15:00,72.3,72.31,72.17,72.2,12490.0,60.7394,60.7478,60.6302,60.6554,12490.0
2016-08-22 12:20:00,72.21,72.39,72.19,72.38,14637.0,60.6638,60.815,60.647,60.8066,14637.0
2016-08-22 12:25:00,72.39,72.55,72.38,72.42,11008.0,60.815,60.9494,60.8066,60.8402,11008.0
2016-08-22 12:30:00,72.44,72.47,72.41,72.47,7420.0,60.857,60.8822,60.8318,60.8822,7420.0
2016-08-22 12:35:00,72.46,72.5,72.44,72.47,6500.0,60.8738,60.9074,60.857,60.8822,6500.0
2016-08-22 12:40:00,72.48,72.53,72.42,72.42,8738.0,60.8906,60.9326,60.8402,60.8402,8738.0
2016-08-22 12:45:00,72.38,72.53,72.37,72.52,5872.0,60.8066,60.9326,60.7982,60.9242,5872.0
2016-08-22 12:50:00,72.52,72.54,72.4,72.41,10979.0,60.9242,60.941,60.8234,60.8318,10979.0
2016-08-22 12:55:00,72.4,72.48,72.39,72.46,4500.0,60.8234,60.8906,60.815,60.8738,4500.0
2016-08-22 13:00:00,72.45,72.5,72.45,72.45,4796.0,60.8654,60.9074,60.8654,60.8654,4796.0
2016-08-22 13:05:00,72.43,72.46,72.42,72.45,4014.0,60.8486,60.8738,60.8402,60.8654,4014.0
2016-08-22 13:10:00,72.47,72.48,72.45,72.47,2900.0,60.8822,60.8906,60.8654,60.8822,2900.0
2016-08-22 13:15:00,72.48,72.55,72.48,72.52,10293.0,60.8906,60.9494,60.8906,60.9242,10293.0
2016-08-22 13:20:00,72.52,72.52,72.24,72.24,12422.0,60.9242,60.9242,60.689,60.689,12422.0
2016-08-22 13:25:00,72.21,72.32,72.16,72.32,9591.0,60.6638,60.7562,60.6218,60.7562,9591.0
2016-08-22 13:30:00,72.3,72.3,72.22,72.25,11310.0,60.7394,60.7394,60.6722,60.6974,11310.0
2016-08-22 13:35:00,72.24,72.27,72.2,72.23,8897.0,60.689,60.7142,60.6554,60.6806,8897.0
2016-08-22 13:40:00,72.25,72.34,72.25,72.33,6134.0,60.6974,60.773,60.6974,60.7646,6134.0
2016-08-22 13:45:00,72.33,72.58,72.33,72.56,18190.0,60.7646,60.9746,60.7646,60.9578,18190.0
2016-08-22 13:50:00,72.57,72.57,72.47,72.5,12413.0,60.9662,60.9662,60.8822,60.9074,12413.0
2016-08-22 13:55:00,72.51,72.59,72.5,72.56,17991.0,60.9158,60.983,60.9074,60.9578,17991.0
2016-08-22 14:00:00,72.56,72.71,72.56,72.71,15666.0,60.9578,61.0838,60.9578,61.0838,15666.0
2016-08-22 14:05:00,72.71,72.71,72.64,72.65,14214.0,61.0838,61.0838,61.025,61.0334,14214.0
2016-08-22 14:10:00,72.64,72.7,72.63,72.7,11374.0,61.025,61.0754,61.0166,61.0754,11374.0
2016-08-22 14:15:00,72.68,72.7,72.65,72.66,8734.0,61.0586,61.0754,61.0334,61.0418,8734.0
2016-08-22 14:20:00,72.66,72.71,72.66,72.67,7356.0,61.0418,61.0838,61.0418,61.0502,7356.0
2016-08-22 14:25:00,72.66,72.69,72.54,72.55,12414.0,61.0418,61.067,60.941,60.9494,12414.0
2016-08-22 14:30:00,72.54,72.62,72.54,72.58,8360.0,60.941,61.0082,60.941,60.9746,8360.0
2016-08-22 14:35:00,72.57,72.65,72.55,72.65,16645.0,60.9662,61.0334,60.9494,61.0334,16645.0
2016-08-22 14:40:00,72.66,72.72,72.65,72.7,9392.0,61.0418,61.0922,61.0334,61.0754,9392.0
2016-08-22 14:45:00,72.69,72.75,72.65,72.74,11020.0,61.067,61.1174,61.0334,61.109,11020.0
2016-08-22 14:50:00,72.74,72.76,72.64,72.68,9971.0,61.109,61.1258,61.025,61.0586,9971.0
2016-08-22 14:55:00,72.67,72.68,72.61,72.66,10859.0,61.0502,61.0586,60.9998,61.0418,10859.0
2016-08-22 15:00:00,72.65,72.73,72.65,72.71,15876.0,61.0334,61.1006,61.0334,61.0838,15876.0
2016-08-22 15:05:00,72.72,72.78,72.71,72.78,21909.0,61.0922,61.1426,61.0838,61.1426,21909.0
2016-08-22 15:10:00,72.78,72.8,72.76,72.78,18602.0,61.1426,61.1595,61.1258,61.1426,18602.0
2016-08-22 15:15:00,72.78,72.79,72.62,72.64,44525.0,61.1426,61.1511,61.0082,61.025,44525.0
2016-08-22 15:20:00,72.66,72.75,72.65,72.75,10336.0,61.0418,61.1174,61.0334,61.1174,10336.0
2016-08-22 15:25:00,72.75,72.75,72.71,72.71,12735.0,61.1174,61.1174,61.0838,61.0838,12735.0
2016-08-22 15:30:00,72.71,72.71,72.69,72.71,11222.0,61.0838,61.0838,61.067,61.0838,11222.0
2016-08-22 15:35:00,72.72,72.76,72.58,72.62,28965.0,61.0922,61.1258,60.9746,61.0082,28965.0
2016-08-22 15:40:00,72.61,72.69,72.59,72.59,21620.0,60.9998,61.067,60.983,60.983,21620.0
2016-08-22 15:45:00,72.59,72.66,72.59,72.66,20138.0,60.983,61.0418,60.983,61.0418,20138.0
2016-08-22 15:50:00,72.65,72.66,72.56,72.6,50487.0,61.0334,61.0418,60.9578,60.9914,50487.0
2016-08-22 15:55:00,72.61,72.67,72.57,72.63,72031.0,60.9998,61.0502,60.9662,61.0166,72031.0
2016-08-23 09:30:00,73.1,73.6,72.88,73.59,58064.0,61.4115,61.8315,61.2267,61.8231,58064.0
2016-08-23 09:35:00,73.59,73.9,73.47,73.49,55868.0,61.8231,62.0836,61.7223,61.7391,55868.0
2016-08-23 09:40:00,73.5,73.64,73.22,73.6,29057.0,61.7475,61.8651,61.5123,61.8315,29057.0
2016-08-23 09:45:00,73.63,73.72,73.4,73.45,24008.0,61.8567,61.9323,61.6635,61.7055,24008.0
2016-08-23 09:50:00,73.43,73.58,73.43,73.55,13060.0,61.6887,61.8147,61.6887,61.7895,13060.0
2016-08-23 09:55:00,73.57,73.58,73.45,73.56,13702.0,61.8063,61.8147,61.7055,61.7979,13702.0
2016-08-23 10:00:00,73.55,73.7,73.52,73.61,23980.0,61.7895,61.9155,61.7643,61.8399,23980.0
2016-08-23 10:05:00,73.61,73.62,73.49,73.55,10321.0,61.8399,61.8483,61.7391,61.7895,10321.0
2016-08-23 10:10:00,73.53,73.6,73.52,73.52,16071.0,61.7727,61.8315,61.7643,61.7643,16071.0
2016-08-23 10:15:00,73.51,73.57,73.48,73.49,14236.0,61.7559,61.8063,61.7307,61.7391,14236.0
2016-08-23 10:20:00,73.5,73.55,73.47,73.51,11366.0,61.7475,61.7895,61.7223,61.7559,11366.0
2016-08-23 10:25:00,73.5,73.56,73.5,73.51,13369.0,61.7475,61.7979,61.7475,61.7559,13369.0
2016-08-23 10:30:00,73.52,73.63,73.51,73.63,11928.0,61.7643,61.8567,61.7559,61.8567,11928.0
2016-08-23 10:35:00,73.62,73.7,73.6,73.69,23101.0,61.8483,61.9155,61.8315,61.9071,23101.0
2016-08-23 10:40:00,73.7,73.8,73.69,73.78,29179.0,61.9155,61.9996,61.9071,61.9828,29179.0
2016-08-23 10:45:00,73.78,73.86,73.6,73.63,37039.0,61.9828,62.05,61.8315,61.8567,37039.0
2016-08-23 10:50:00,73.64,73.67,73.59,73.66,8271.0,61.8651,61.8903,61.8231,61.8819,8271.0
2016-08-23 10:55:00,73.67,73.7,73.54,73.55,14598.0,61.8903,61.9155,61.7811,61.7895,14598.0
2016-08-23 11:00:00,73.55,73.56,73.51,73.53,11759.0,61.7895,61.7979,61.7559,61.7727,11759.0
2016-08-23 11:05:00,73.53,73.56,73.49,73.51,14528.0,61.7727,61.7979,61.7391,61.7559,14528.0
2016-08-23 11:10:00,73.51,73.56,73.48,73.53,19029.0,61.7559,61.7979,61.7307,61.7727,19029.0
2016-08-23 11:15:00,73.52,73.53,73.46,73.48,9098.0,61.7643,61.7727,61.7139,61.7307,9098.0
2016-08-23 11:20:00,73.46,73.55,73.46,73.55,11504.0,61.7139,61.7895,61.7139,61.7895,11504.0
2016-08-23 11:25:00,73.54,73.56,73.52,73.54,9417.0,61.7811,61.7979,61.7643,61.7811,9417.0
2016-08-23 11:30:00,73.55,73.63,73.52,73.63,8817.0,61.7895,61.8567,61.7643,61.8567,8817.0
2016-08-23 11:35:00,73.64,73.69,73.62,73.69,9290.0,61.8651,61.9071,61.8483,61.9071,9290.0
2016-08-23 11:40:00,73.7,73.82,73.7,73.78,15476.0,61.9155,62.0164,61.9155,61.9828,15476.0
2016-08-23 11:45:00,73.77,73.77,73.66,73.67,11647.0,61.9744,61.9744,61.8819,61.8903,11647.0
2016-08-23 11:50:00,73.66,73.71,73.63,73.7,6792.0,61.8819,61.9239,61.8567,61.9155,6792.0
2016-08-23 11:55:00,73.71,73.77,73.64,73.66,11734.0,61.9239,61.9744,61.8651,61.8819,11734.0
2016-08-23 12:00:00,73.64,73.66,73.51,73.53,5200.0,61.8651,61.8819,61.7559,61.7727,5200.0
2016-08-23 12:05:00,73.56,73.66,73.56,73.64,6140.0,61.7979,61.8819,61.7979,61.8651,6140.0
2016-08-23 12:10:00,73.62,73.66,73.59,73.62,5895.0,61.8483,61.8819,61.8231,61.8483,5895.0
2016-08-23 12:15:00,73.62,73.64,73.56,73.56,5153.0,61.8483,61.8651,61.7979,61.7979,5153.0
2016-08-23 12:20:00,73.55,73.72,73.55,73.72,10050.0,61.7895,61.9323,61.7895,61.9323,10050.0
2016-08-23 12:25:00,73.73,73.81,73.73,73.78,23561.0,61.9407,62.008,61.9407,61.9828,23561.0
2016-08-23 12:30:00,73.78,73.85,73.76,73.83,29672.0,61.9828,62.0416,61.9659,62.0248,29672.0
2016-08-23 12:35:00,73.82,73.84,73.79,73.82,49550.0,62.0164,62.0332,61.9912,62.0164,49550.0
2016-08-23 12:40:00,73.81,73.82,73.68,73.68,18507.0,62.008,62.0164,61.8987,61.8987,18507.0
2016-08-23 12:45:00,73.68,73.68,73.61,73.63,10030.0,61.8987,61.8987,61.8399,61.8567,10030.0
2016-08-23 12:50:00,73.65,73.72,73.55,73.55,15573.0,61.8735,61.9323,61.7895,61.7895,15573.0
2016-08-23 12:55:00,73.53,73.56,73.51,73.56,5301.0,61.7727,61.7979,61.7559,61.7979,5301.0
2016-08-23 13:00:00,73.55,73.65,73.54,73.63,9843.0,61.7895,61.8735,61.7811,61.8567,9843.0
2016-08-23 13:05:00,73.61,73.65,73.59,73.65,8863.0,61.8399,61.8735,61.8231,61.8735,8863.0
2016-08-23 13:10:00,73.67,73.72,73.66,73.72,9326.0,61.8903,61.9323,61.8819,61.9323,9326.0
2016-08-23 13:15:00,73.74,73.75,73.67,73.71,7630.0,61.9491,61.9575,61.8903,61.9239,7630.0
2016-08-23 13:20:00,73.71,73.75,73.69,73.7,5807.0,61.9239,61.9575,61.9071,61.9155,5807.0
2016-08-23 13:25:00,73.69,73.72,73.67,73.68,5172.0,61.9071,61.9323,61.8903,61.8987,5172.0
2016-08-23 13:30:00,73.67,73.68,73.61,73.66,4020.0,61.8903,61.8987,61.8399,61.8819,4020.0
2016-08-23 13:35:00,73.66,73.67,73.63,73.64,5748.0,61.8819,61.8903,61.8567,61.8651,5748.0
2016-08-23 13:40:00,73.65,73.72,73.64,73.66,5861.0,61.8735,61.9323,61.8651,61.8819,5861.0
2016-08-23 13:45:00,73.64,73.68,73.64,73.67,4325.0,61.8651,61.8987,61.8651,61.8903,4325.0
2016-08-23 13:50:00,73.68,73.7,73.65,73.7,9603.0,61.8987,61.9155,61.8735,61.9155,9603.0
2016-08-23 13:55:00,73.69,73.69,73.61,73.63,9363.0,61.9071,61.9071,61.8399,61.8567,9363.0
2016-08-23 14:00:00,73.63,73.66,73.57,73.66,8997.0,61.8567,61.8819,61.8063,61.8819,8997.0
2016-08-23 14:05:00,73.67,73.75,73.67,73.71,9808.0,61.8903,61.9575,61.8903,61.9239,9808.0
2016-08-23 14:10:00,73.72,73.74,73.71,73.72,4564.0,61.9323,61.9491,61.9239,61.9323,4564.0
2016-08-23 14:15:00,73.71,73.73,73.67,73.73,16559.0,61.9239,61.9407,61.8903,61.9407,16559.0
2016-08-23 14:20:00,73.73,73.79,73.68,73.69,12873.0,61.9407,61.9912,61.8987,61.9071,12873.0
2016-08-23 14:25:00,73.69,73.79,73.68,73.78,17451.0,61.9071,61.9912,61.8987,61.9828,17451.0
2016-08-23 14:30:00,73.78,73.83,73.76,73.82,20161.0,61.9828,62.0248,61.9659,62.0164,20161.0
2016-08-23 14:35:00,73.81,73.82,73.74,73.74,18216.0,62.008,62.0164,61.9491,61.9491,18216.0
2016-08-23 14:40:00,73.74,73.74,73.63,73.65,11597.0,61.9491,61.9491,61.8567,61.8735,11597.0
2016-08-23 14:45:00,73.66,73.77,73.66,73.76,10976.0,61.8819,61.9744,61.8819,61.9659,10976.0
2016-08-23 14:50:00,73.76,73.8,73.68,73.79,25943.0,61.9659,61.9996,61.8987,61.9912,25943.0
2016-08-23 14:55:00,73.78,73.81,73.77,73.8,14827.0,61.9828,62.008,61.9744,61.9996,14827.0
2016-08-23 15:00:00,73.79,73.8,73.64,73.64,15043.0,61.9912,61.9996,61.8651,61.8651,15043.0
2016-08-23 15:05:00,73.64,73.71,73.64,73.69,8639.0,61.8651,61.9239,61.8651,61.9071,8639.0
2016-08-23 15:10:00,73.7,73.75,73.66,73.74,13132.0,61.9155,61.9575,61.8819,61.9491,13132.0
2016-08-23 15:15:00,73.73,73.73,73.67,73.7,19123.0,61.9407,61.9407,61.8903,61.9155,19123.0
2016-08-23 15:20:00,73.69,73.73,73.68,73.72,18517.0,61.9071,61.9407,61.8987,61.9323,18517.0
2016-08-23 15:25:00,73.73,73.75,73.69,73.74,15525.0,61.9407,61.9575,61.9071,61.9491,15525.0
2016-08-23 15:30:00,73.74,73.78,73.71,73.78,35874.0,61.9491,61.9828,61.9239,61.9828,35874.0
2016-08-23 15:35:00,73.78,73.8,73.75,73.76,35083.0,61.9828,61.9996,61.9575,61.9659,35083.0
2016-08-23 15:40:00,73.76,73.83,73.76,73.77,31202.0,61.9659,62.0248,61.9659,61.9744,31202.0
2016-08-23 15:45:00,73.76,73.79,73.74,73.78,34226.0,61.9659,61.9912,61.9491,61.9828,34226.0
2016-08-23 15:50:00,73.78,73.81,73.77,73.79,60889.0,61.9828,62.008,61.9744,61.9912,60889.0
2016-08-23 15:55:00,73.79,73.82,73.76,73.78,106626.0,61.9912,62.0164,61.9659,61.9828,106626.0
2016-08-24 09:30:00,73.95,73.97,73.52,73.97,49313.0,62.1256,62.1424,61.7643,62.1424,49313.0
2016-08-24 09:35:00,73.96,74.31,73.96,74.12,56067.0,62.134,62.428,62.134,62.2684,56067.0
2016-08-24 09:40:00,74.16,74.24,74.02,74.05,19842.0,62.302,62.3692,62.1844,62.2096,19842.0
2016-08-24 09:45:00,74.03,74.03,73.72,73.74,38349.0,62.1928,62.1928,61.9323,61.9491,38349.0
2016-08-24 09:50:00,73.74,73.86,73.7,73.82,37026.0,61.9491,62.05,61.9155,62.0164,37026.0
2016-08-24 09:55:00,73.83,74.05,73.82,74.04,26876.0,62.0248,62.2096,62.0164,62.2012,26876.0
2016-08-24 10:00:00,74.05,74.05,73.73,73.76,23574.0,62.2096,62.2096,61.9407,61.9659,23574.0
2016-08-24 10:05:00,73.74,73.94,73.7,73.91,23966.0,61.9491,62.1172,61.9155,62.092,23966.0
2016-08-24 10:10:00,73.92,73.98,73.89,73.95,20530.0,62.1004,62.1508,62.0752,62.1256,20530.0
2016-08-24 10:15:00,73.95,73.95,73.73,73.73,25184.0,62.1256,62.1256,61.9407,61.9407,25184.0
2016-08-24 10:20:00,73.74,73.81,73.72,73.78,13075.0,61.9491,62.008,61.9323,61.9828,13075.0
2016-08-24 10:25:00,73.77,73.8,73.74,73.8,13751.0,61.9744,61.9996,61.9491,61.9996,13751.0
2016-08-24 10:30:00,73.79,73.91,73.78,73.85,20256.0,61.9912,62.092,61.9828,62.0416,20256.0
2016-08-24 10:35:00,73.86,73.93,73.85,73.9,11067.0,62.05,62.1088,62.0416,62.0836,11067.0
2016-08-24 10:40:00,73.88,73.9,73.86,73.88,7614.0,62.0668,62.0836,62.05,62.0668,7614.0
2016-08-24 10:45:00,73.87,73.88,73.64,73.85,43279.0,62.0584,62.0668,61.8651,62.0416,43279.0
2016-08-24 10:50:00,73.82,73.82,73.75,73.81,18752.0,62.0164,62.0164,61.9575,62.008,18752.0
2016-08-24 10:55:00,73.81,73.87,73.8,73.87,16668.0,62.008,62.0584,61.9996,62.0584,16668.0
2016-08-24 11:00:00,73.87,73.89,73.84,73.87,17482.0,62.0584,62.0752,62.0332,62.0584,17482.0
2016-08-24 11:05:00,73.87,73.99,73.86,73.98,12947.0,62.0584,62.1592,62.05,62.1508,12947.0
2016-08-24 11:10:00,73.97,74.02,73.85,73.88,20345.0,62.1424,62.1844,62.0416,62.0668,20345.0
2016-08-24 11:15:00,73.88,73.9,73.86,73.86,6458.0,62.0668,62.0836,62.05,62.05,6458.0
2016-08-24 11:20:00,73.86,73.89,73.81,73.86,12454.0,62.05,62.0752,62.008,62.05,12454.0
2016-08-24 11:25:00,73.85,73.92,73.8,73.85,11802.0,62.0416,62.1004,61.9996,62.0416,11802.0
2016-08-24 11:30:00,73.83,73.85,73.77,73.85,13950.0,62.0248,62.0416,61.9744,62.0416,13950.0
2016-08-24 11:35:00,73.85,73.87,73.82,73.83,12762.0,62.0416,62.0584,62.0164,62.0248,12762.0
2016-08-24 11:40:00,73.82,73.84,73.75,73.79,15261.0,62.0164,62.0332,61.9575,61.9912,15261.0
2016-08-24 11:45:00,73.79,73.8,73.75,73.76,14093.0,61.9912,61.9996,61.9575,61.9659,14093.0
2016-08-24 11:50:00,73.74,73.75,73.7,73.71,9852.0,61.9491,61.9575,61.9155,61.9239,9852.0
2016-08-24 11:55:00,73.71,73.71,73.66,73.67,14160.0,61.9239,61.9239,61.8819,61.8903,14160.0
2016-08-24 12:00:00,73.67,73.68,73.58,73.61,19423.0,61.8903,61.8987,61.8147,61.8399,19423.0
2016-08-24 12:05:00,73.6,73.62,73.57,73.58,25756.0,61.8315,61.8483,61.8063,61.8147,25756.0
2016-08-24 12:10:00,73.58,73.64,73.57,73.61,24250.0,61.8147,61.8651,61.8063,61.8399,24250.0
2016-08-24 12:15:00,73.63,73.72,73.6,73.72,11352.0,61.8567,61.9323,61.8315,61.9323,11352.0
2016-08-24 12:20:00,73.73,73.73,73.69,73.7,8002.0,61.9407,61.9407,61.9071,61.9155,8002.0
2016-08-24 12:25:00,73.7,73.75,73.68,73.72,9119.0,61.9155,61.9575,61.8987,61.9323,9119.0
2016-08-24 12:30:00,73.72,73.75,73.7,73.73,10652.0,61.9323,61.9575,61.9155,61.9407,10652.0
2016-08-24 12:35:00,73.73,73.73,73.62,73.62,10093.0,61.9407,61.9407,61.8483,61.8483,10093.0
2016-08-24 12:40:00,73.62,73.62,73.57,73.58,12392.0,61.8483,61.8483,61.8063,61.8147,12392.0
2016-08-24 12:45:00,73.57,73.58,73.52,73.54,15225.0,61.8063,61.8147,61.7643,61.7811,15225.0
2016-08-24 12:50:00,73.55,73.75,73.55,73.73,15455.0,61.7895,61.9575,61.7895,61.9407,15455.0
2016-08-24 12:55:00,73.73,73.74,73.67,73.68,12920.0,61.9407,61.9491,61.8903,61.8987,12920.0
2016-08-24 13:00:00,73.67,73.68,73.63,73.64,6100.0,61.8903,61.8987,61.8567,61.8651,6100.0
2016-08-24 13:05:00,73.64,73.74,73.64,73.73,11034.0,61.8651,61.9491,61.8651,61.9407,11034.0
2016-08-24 13:10:00,73.73,73.74,73.69,73.7,4800.0,61.9407,61.9491,61.9071,61.9155,4800.0
2016-08-24 13:15:00,73.7,73.73,73.61,73.62,9107.0,61.9155,61.9407,61.8399,61.8483,9107.0
2016-08-24 13:20:00,73.62,73.64,73.61,73.62,5118.0,61.8483,61.8651,61.8399,61.8483,5118.0
2016-08-24 13:25:00,73.63,73.65,73.59,73.61,10299.0,61.8567,61.8735,61.8231,61.8399,10299.0
2016-08-24 13:30:00,73.6,73.63,73.6,73.61,10900.0,61.8315,61.8567,61.8315,61.8399,10900.0
2016-08-24 13:35:00,73.61,73.62,73.58,73.58,19092.0,61.8399,61.8483,61.8147,61.8147,19092.0
2016-08-24 13:40:00,73.58,73.63,73.56,73.63,8289.0,61.8147,61.8567,61.7979,61.8567,8289.0
2016-08-24 13:45:00,73.62,73.71,73.62,73.71,7100.0,61.8483,61.9239,61.8483,61.9239,7100.0
2016-08-24 13:50:00,73.7,73.71,73.64,73.65,10804.0,61.9155,61.9239,61.8651,61.8735,10804.0
2016-08-24 13:55:00,73.65,73.66,73.62,73.63,5672.0,61.8735,61.8819,61.8483,61.8567,5672.0
2016-08-24 14:00:00,73.62,73.64,73.5,73.5,12146.0,61.8483,61.8651,61.7475,61.7475,12146.0
2016-08-24 14:05:00,73.5,73.58,73.46,73.57,32135.0,61.7475,61.8147,61.7139,61.8063,32135.0
2016-08-24 14:10:00,73.56,73.57,73.49,73.5,25051.0,61.7979,61.8063,61.7391,61.7475,25051.0
2016-08-24 14:15:00,73.51,73.53,73.49,73.49,20774.0,61.7559,61.7727,61.7391,61.7391,20774.0
2016-08-24 14:20:00,73.49,73.51,73.37,73.4,45613.0,61.7391,61.7559,61.6383,61.6635,45613.0
2016-08-24 14:25:00,73.4,73.42,73.33,73.37,24745.0,61.6635,61.6803,61.6047,61.6383,24745.0
2016-08-24 14:30:00,73.37,73.38,73.27,73.3,12440.0,61.6383,61.6467,61.5543,61.5795,12440.0
2016-08-24 14:35:00,73.3,73.33,73.29,73.33,8880.0,61.5795,61.6047,61.5711,61.6047,8880.0
2016-08-24 14:40:00,73.33,73.42,73.33,73.41,16791.0,61.6047,61.6803,61.6047,61.6719,16791.0
2016-08-24 14:45:00,73.41,73.43,73.29,73.29,18068.0,61.6719,61.6887,61.5711,61.5711,18068.0
2016-08-24 14:50:00,73.3,73.3,73.18,73.22,19807.0,61.5795,61.5795,61.4787,61.5123,19807.0
2016-08-24 14:55:00,73.22,73.35,73.22,73.33,33732.0,61.5123,61.6215,61.5123,61.6047,33732.0
2016-08-24 15:00:00,73.33,73.35,73.32,73.33,12385.0,61.6047,61.6215,61.5963,61.6047,12385.0
2016-08-24 15:05:00,73.33,73.33,73.06,73.09,26304.0,61.6047,61.6047,61.3779,61.4031,26304.0
2016-08-24 15:10:00,73.09,73.11,73.05,73.08,19356.0,61.4031,61.4199,61.3695,61.3947,19356.0
2016-08-24 15:15:00,73.09,73.1,72.98,73.06,44783.0,61.4031,61.4115,61.3107,61.3779,44783.0
2016-08-24 15:20:00,73.06,73.1,73.01,73.02,29829.0,61.3779,61.4115,61.3359,61.3443,29829.0
2016-08-24 15:25:00,73.03,73.05,73.01,73.05,34679.0,61.3527,61.3695,61.3359,61.3695,34679.0
2016-08-24 15:30:00,73.05,73.22,73.04,73.13,53636.0,61.3695,61.5123,61.3611,61.4367,53636.0
2016-08-24 15:35:00,73.12,73.15,73.04,73.09,64436.0,61.4283,61.4535,61.3611,61.4031,64436.0
2016-08-24 15:40:00,73.08,73.12,73.07,73.1,65774.0,61.3947,61.4283,61.3863,61.4115,65774.0
2016-08-24 15:45:00,73.1,73.2,73.08,73.17,70438.0,61.4115,61.4955,61.3947,61.4703,70438.0
2016-08-24 15:50:00,73.17,73.18,73.1,73.18,52014.0,61.4703,61.4787,61.4115,61.4787,52014.0
2016-08-24 15:55:00,73.17,73.33,73.16,73.3,98901.0,61.4703,61.6047,61.4619,61.5795,98901.0
2016-08-25 09:30:00,73.16,73.72,73.11,73.58,58020.0,61.4619,61.9323,61.4199,61.8147,58020.0
2016-08-25 09:35:00,73.52,73.83,73.52,73.77,43128.0,61.7643,62.0248,61.7643,61.9744,43128.0
2016-08-25 09:40:00,73.77,73.79,73.63,73.75,42215.0,61.9744,61.9912,61.8567,61.9575,42215.0
2016-08-25 09:45:00,73.73,73.73,73.65,73.69,37894.0,61.9407,61.9407,61.8735,61.9071,37894.0
2016-08-25 09:50:00,73.69,73.77,73.54,73.54,45878.0,61.9071,61.9744,61.7811,61.7811,45878.0
2016-08-25 09:55:00,73.55,73.82,73.46,73.78,30875.0,61.7895,62.0164,61.7139,61.9828,30875.0
2016-08-25 10:00:00,73.79,73.83,73.74,73.81,20897.0,61.9912,62.0248,61.9491,62.008,20897.0
2016-08-25 10:05:00,73.8,73.8,73.66,73.67,14750.0,61.9996,61.9996,61.8819,61.8903,14750.0
2016-08-25 10:10:00,73.69,73.75,73.66,73.75,17868.0,61.9071,61.9575,61.8819,61.9575,17868.0
2016-08-25 10:15:00,73.73,73.78,73.69,73.74,14851.0,61.9407,61.9828,61.9071,61.9491,14851.0
2016-08-25 10:20:00,73.71,73.81,73.69,73.8,14804.0,61.9239,62.008,61.9071,61.9996,14804.0
2016-08-25 10:25:00,73.78,73.8,73.73,73.8,12965.0,61.9828,61.9996,61.9407,61.9996,12965.0
2016-08-25 10:30:00,73.8,73.94,73.8,73.9,26260.0,61.9996,62.1172,61.9996,62.0836,26260.0
2016-08-25 10:35:00,73.92,73.92,73.7,73.7,11201.0,62.1004,62.1004,61.9155,61.9155,11201.0
2016-08-25 10:40:00,73.7,73.86,73.7,73.85,19267.0,61.9155,62.05,61.9155,62.0416,19267.0
2016-08-25 10:45:00,73.86,73.86,73.78,73.84,11400.0,62.05,62.05,61.9828,62.0332,11400.0
2016-08-25 10:50:00,73.84,73.89,73.75,73.77,18500.0,62.0332,62.0752,61.9575,61.9744,18500.0
2016-08-25 10:55:00,73.76,73.89,73.76,73.89,12658.0,61.9659,62.0752,61.9659,62.0752,12658.0
2016-08-25 11:00:00,73.9,74.08,73.9,74.05,27081.0,62.0836,62.2348,62.0836,62.2096,27081.0
2016-08-25 11:05:00,74.06,74.13,74.02,74.11,18883.0,62.218,62.2768,62.1844,62.26,18883.0
2016-08-25 11:10:00,74.12,74.14,74.08,74.1,17513.0,62.2684,62.2852,62.2348,62.2516,17513.0
2016-08-25 11:15:00,74.09,74.28,74.09,74.26,49613.0,62.2432,62.4028,62.2432,62.386,49613.0
2016-08-25 11:20:00,74.26,74.28,74.2,74.2,16750.0,62.386,62.4028,62.3356,62.3356,16750.0
2016-08-25 11:25:00,74.2,74.26,74.1,74.11,74189.0,62.3356,62.386,62.2516,62.26,74189.0
2016-08-25 11:30:00,74.13,74.24,74.13,74.2,12954.0,62.2768,62.3692,62.2768,62.3356,12954.0
2016-08-25 11:35:00,74.19,74.27,74.19,74.27,8241.0,62.3272,62.3944,62.3272,62.3944,8241.0
2016-08-25 11:40:00,74.28,74.35,74.28,74.34,25476.0,62.4028,62.4616,62.4028,62.4532,25476.0
2016-08-25 11:45:00,74.34,74.49,74.34,74.45,87927.0,62.4532,62.5792,62.4532,62.5456,87927.0
2016-08-25 11:50:00,74.45,74.49,74.43,74.48,37886.0,62.5456,62.5792,62.5288,62.5708,37886.0
2016-08-25 11:55:00,74.47,74.59,74.42,74.58,81795.0,62.5624,62.6632,62.5204,62.6548,81795.0
2016-08-25 12:00:00,74.56,74.69,74.55,74.59,72932.0,62.638,62.7472,62.6296,62.6632,72932.0
2016-08-25 12:05:00,74.58,74.62,74.48,74.49,39818.0,62.6548,62.6884,62.5708,62.5792,39818.0
2016-08-25 12:10:00,74.49,74.52,74.46,74.48,23657.0,62.5792,62.6044,62.554,62.5708,23657.0
2016-08-25 12:15:00,74.48,74.59,74.48,74.52,29107.0,62.5708,62.6632,62.5708,62.6044,29107.0
2016-08-25 12:20:00,74.52,74.61,74.5,74.6,11000.0,62.6044,62.68,62.5876,62.6716,11000.0
2016-08-25 12:25:00,74.6,74.63,74.54,74.63,22888.0,62.6716,62.6968,62.6212,62.6968,22888.0
2016-08-25 12:30:00,74.63,74.75,74.62,74.71,29908.0,62.6968,62.7977,62.6884,62.764,29908.0
2016-08-25 12:35:00,74.7,74.71,74.58,74.61,38187.0,62.7556,62.764,62.6548,62.68,38187.0
2016-08-25 12:40:00,74.59,74.64,74.55,74.55,17750.0,62.6632,62.7052,62.6296,62.6296,17750.0
2016-08-25 12:45:00,74.55,74.62,74.54,74.56,13695.0,62.6296,62.6884,62.6212,62.638,13695.0
2016-08-25 12:50:00,74.56,74.65,74.53,74.63,10198.0,62.638,62.7136,62.6128,62.6968,10198.0
2016-08-25 12:55:00,74.61,74.64,74.61,74.62,21365.0,62.68,62.7052,62.68,62.6884,21365.0
2016-08-25 13:00:00,74.62,74.64,74.56,74.56,15281.0,62.6884,62.7052,62.638,62.638,15281.0
2016-08-25 13:05:00,74.57,74.57,74.48,74.48,30311.0,62.6464,62.6464,62.5708,62.5708,30311.0
2016-08-25 13:10:00,74.48,74.52,74.38,74.4,8538.0,62.5708,62.6044,62.4868,62.5036,8538.0
2016-08-25 13:15:00,74.41,74.51,74.4,74.5,22123.0,62.512,62.596,62.5036,62.5876,22123.0
2016-08-25 13:20:00,74.49,74.55,74.47,74.5,27259.0,62.5792,62.6296,62.5624,62.5876,27259.0
2016-08-25 13:25:00,74.5,74.55,74.48,74.54,12027.0,62.5876,62.6296,62.5708,62.6212,12027.0
2016-08-25 13:30:00,74.53,74.58,74.49,74.5,14947.0,62.6128,62.6548,62.5792,62.5876,14947.0
2016-08-25 13:35:00,74.49,74.53,74.41,74.42,44569.0,62.5792,62.6128,62.512,62.5204,44569.0
2016-08-25 13:40:00,74.41,74.49,74.38,74.48,38674.0,62.512,62.5792,62.4868,62.5708,38674.0
2016-08-25 13:45:00,74.47,74.51,74.46,74.51,33971.0,62.5624,62.596,62.554,62.596,33971.0
2016-08-25 13:50:00,74.5,74.53,74.46,74.46,43580.0,62.5876,62.6128,62.554,62.554,43580.0
2016-08-25 13:55:00,74.45,74.45,74.34,74.36,14920.0,62.5456,62.5456,62.4532,62.47,14920.0
2016-08-25 14:00:00,74.36,74.39,74.35,74.38,10155.0,62.47,62.4952,62.4616,62.4868,10155.0
2016-08-25 14:05:00,74.37,74.38,74.19,74.24,14989.0,62.4784,62.4868,62.3272,62.3692,14989.0
2016-08-25 14:10:00,74.24,74.29,74.23,74.25,32582.0,62.3692,62.4112,62.3608,62.3776,32582.0
2016-08-25 14:15:00,74.25,74.29,74.19,74.26,14441.0,62.3776,62.4112,62.3272,62.386,14441.0
2016-08-25 14:20:00,74.25,74.26,74.19,74.26,22147.0,62.3776,62.386,62.3272,62.386,22147.0
2016-08-25 14:25:00,74.25,74.26,74.2,74.26,22728.0,62.3776,62.386,62.3356,62.386,22728.0
2016-08-25 14:30:00,74.25,74.29,74.22,74.24,21383.0,62.3776,62.4112,62.3524,62.3692,21383.0
2016-08-25 14:35:00,74.24,74.25,74.19,74.21,18347.0,62.3692,62.3776,62.3272,62.344,18347.0
2016-08-25 14:40:00,74.21,74.25,74.16,74.22,24932.0,62.344,62.3776,62.302,62.3524,24932.0
2016-08-25 14:45:00,74.22,74.23,74.16,74.2,28864.0,62.3524,62.3608,62.302,62.3356,28864.0
2016-08-25 14:50:00,74.2,74.2,74.14,74.17,33835.0,62.3356,62.3356,62.2852,62.3104,33835.0
2016-08-25 14:55:00,74.17,74.2,74.12,74.2,29071.0,62.3104,62.3356,62.2684,62.3356,29071.0
2016-08-25 15:00:00,74.2,74.2,74.02,74.05,21255.0,62.3356,62.3356,62.1844,62.2096,21255.0
2016-08-25 15:05:00,74.06,74.22,74.05,74.21,26232.0,62.218,62.3524,62.2096,62.344,26232.0
2016-08-25 15:10:00,74.2,74.32,74.2,74.31,16872.0,62.3356,62.4364,62.3356,62.428,16872.0
2016-08-25 15:15:00,74.31,74.32,74.24,74.26,30052.0,62.428,62.4364,62.3692,62.386,30052.0
2016-08-25 15:20:00,74.26,74.28,74.24,74.26,31911.0,62.386,62.4028,62.3692,62.386,31911.0
2016-08-25 15:25:00,74.26,74.29,74.25,74.26,28578.0,62.386,62.4112,62.3776,62.386,28578.0
2016-08-25 15:30:00,74.25,74.34,74.2,74.27,43193.0,62.3776,62.4532,62.3356,62.3944,43193.0
2016-08-25 15:35:00,74.27,74.31,74.24,74.26,36923.0,62.3944,62.428,62.3692,62.386,36923.0
2016-08-25 15:40:00,74.26,74.26,74.16,74.21,74320.0,62.386,62.386,62.302,62.344,74320.0
2016-08-25 15:45:00,74.2,74.32,74.19,74.32,60969.0,62.3356,62.4364,62.3272,62.4364,60969.0
2016-08-25 15:50:00,74.32,74.32,74.23,74.26,83230.0,62.4364,62.4364,62.3608,62.386,83230.0
2016-08-25 15:55:00,74.26,74.34,74.24,74.33,123129.0,62.386,62.4532,62.3692,62.4448,123129.0
2016-08-26 09:30:00,74.35,74.96,74.34,74.73,67159.0,62.4616,62.9741,62.4532,62.7808,67159.0
2016-08-26 09:35:00,74.77,75.0,74.71,74.75,43066.0,62.8145,63.0077,62.764,62.7977,43066.0
2016-08-26 09:40:00,74.73,74.75,74.46,74.59,22524.0,62.7808,62.7977,62.554,62.6632,22524.0
2016-08-26 09:45:00,74.61,74.7,74.55,74.64,18185.0,62.68,62.7556,62.6296,62.7052,18185.0
2016-08-26 09:50:00,74.62,74.65,74.55,74.57,18929.0,62.6884,62.7136,62.6296,62.6464,18929.0
2016-08-26 09:55:00,74.58,74.64,74.56,74.58,31473.0,62.6548,62.7052,62.638,62.6548,31473.0
2016-08-26 10:00:00,74.57,74.94,74.38,74.84,76502.0,62.6464,62.9573,62.4868,62.8733,76502.0
2016-08-26 10:05:00,74.87,74.9,74.57,74.57,30592.0,62.8985,62.9237,62.6464,62.6464,30592.0
2016-08-26 10:10:00,74.6,74.61,74.38,74.56,41231.0,62.6716,62.68,62.4868,62.638,41231.0
2016-08-26 10:15:00,74.58,74.78,74.56,74.72,41223.0,62.6548,62.8229,62.638,62.7724,41223.0
2016-08-26 10:20:00,74.75,74.84,74.69,74.84,32626.0,62.7977,62.8733,62.7472,62.8733,32626.0
2016-08-26 10:25:00,74.85,74.96,74.84,74.95,37401.0,62.8817,62.9741,62.8733,62.9657,37401.0
2016-08-26 10:30:00,74.96,74.99,74.79,74.79,18559.0,62.9741,62.9993,62.8313,62.8313,18559.0
2016-08-26 10:35:00,74.8,74.84,74.79,74.83,16192.0,62.8397,62.8733,62.8313,62.8649,16192.0
2016-08-26 10:40:00,74.83,74.83,74.68,74.72,13404.0,62.8649,62.8649,62.7388,62.7724,13404.0
2016-08-26 10:45:00,74.68,74.72,74.64,74.7,28476.0,62.7388,62.7724,62.7052,62.7556,28476.0
2016-08-26 10:50:00,74.71,74.76,74.65,74.73,8329.0,62.764,62.8061,62.7136,62.7808,8329.0
2016-08-26 10:55:00,74.75,74.8,74.7,74.72,9964.0,62.7977,62.8397,62.7556,62.7724,9964.0
2016-08-26 11:00:00,74.73,74.73,74.59,74.59,12027.0,62.7808,62.7808,62.6632,62.6632,12027.0
2016-08-26 11:05:00,74.57,74.68,74.55,74.57,31837.0,62.6464,62.7388,62.6296,62.6464,31837.0
2016-08-26 11:10:00,74.57,74.61,74.5,74.6,47890.0,62.6464,62.68,62.5876,62.6716,47890.0
2016-08-26 11:15:00,74.61,74.76,74.61,74.74,12458.0,62.68,62.8061,62.68,62.7893,12458.0
2016-08-26 11:20:00,74.76,74.84,74.76,74.81,20617.0,62.8061,62.8733,62.8061,62.8481,20617.0
2016-08-26 11:25:00,74.81,74.83,74.75,74.77,10920.0,62.8481,62.8649,62.7977,62.8145,10920.0
2016-08-26 11:30:00,74.77,74.79,74.72,74.73,11681.0,62.8145,62.8313,62.7724,62.7808,11681.0
2016-08-26 11:35:00,74.72,74.72,74.54,74.56,15822.0,62.7724,62.7724,62.6212,62.638,15822.0
2016-08-26 11:40:00,74.56,74.57,74.37,74.42,49000.0,62.638,62.6464,62.4784,62.5204,49000.0
2016-08-26 11:45:00,74.41,74.57,74.39,74.5,17115.0,62.512,62.6464,62.4952,62.5876,17115.0
2016-08-26 11:50:00,74.52,74.54,74.23,74.35,53908.0,62.6044,62.6212,62.3608,62.4616,53908.0
2016-08-26 11:55:00,74.35,74.37,74.19,74.19,22854.0,62.4616,62.4784,62.3272,62.3272,22854.0
2016-08-26 12:00:00,74.19,74.19,74.0,74.01,36038.0,62.3272,62.3272,62.1676,62.176,36038.0
2016-08-26 12:05:00,74.03,74.04,73.78,73.91,72434.0,62.1928,62.2012,61.9828,62.092,72434.0
2016-08-26 12:10:00,73.91,73.95,73.74,73.9,90646.0,62.092,62.1256,61.9491,62.0836,90646.0
2016-08-26 12:15:00,73.9,73.9,73.74,73.79,55612.0,62.0836,62.0836,61.9491,61.9912,55612.0
2016-08-26 12:20:00,73.81,74.05,73.81,74.02,36254.0,62.008,62.2096,62.008,62.1844,36254.0
2016-08-26 12:25:00,74.03,74.05,73.92,74.01,10322.0,62.1928,62.2096,62.1004,62.176,10322.0
2016-08-26 12:30:00,74.01,74.02,73.84,73.99,19456.0,62.176,62.1844,62.0332,62.1592,19456.0
2016-08-26 12:35:00,74.0,74.14,73.98,74.11,10542.0,62.1676,62.2852,62.1508,62.26,10542.0
2016-08-26 12:40:00,74.1,74.26,74.09,74.24,13337.0,62.2516,62.386,62.2432,62.3692,13337.0
2016-08-26 12:45:00,74.24,74.24,74.1,74.1,11657.0,62.3692,62.3692,62.2516,62.2516,11657.0
2016-08-26 12:50:00,74.09,74.13,74.01,74.11,11318.0,62.2432,62.2768,62.176,62.26,11318.0
2016-08-26 12:55:00,74.14,74.29,74.14,74.26,12692.0,62.2852,62.4112,62.2852,62.386,12692.0
2016-08-26 13:00:00,74.27,74.35,74.25,74.26,8848.0,62.3944,62.4616,62.3776,62.386,8848.0
2016-08-26 13:05:00,74.25,74.31,74.21,74.29,7564.0,62.3776,62.428,62.344,62.4112,7564.0
2016-08-26 13:10:00,74.32,74.35,74.26,74.26,5995.0,62.4364,62.4616,62.386,62.386,5995.0
2016-08-26 13:15:00,74.27,74.27,74.11,74.15,16413.0,62.3944,62.3944,62.26,62.2936,16413.0
2016-08-26 13:20:00,74.16,74.24,74.11,74.23,20070.0,62.302,62.3692,62.26,62.3608,20070.0
2016-08-26 13:25:00,74.24,74.32,74.24,74.3,8012.0,62.3692,62.4364,62.3692,62.4196,8012.0
2016-08-26 13:30:00,74.28,74.3,74.2,74.21,10294.0,62.4028,62.4196,62.3356,62.344,10294.0
2016-08-26 13:35:00,74.22,74.28,74.16,74.28,9519.0,62.3524,62.4028,62.302,62.4028,9519.0
2016-08-26 13:40:00,74.3,74.33,74.28,74.29,8420.0,62.4196,62.4448,62.4028,62.4112,8420.0
2016-08-26 13:45:00,74.3,74.3,74.24,74.29,12931.0,62.4196,62.4196,62.3692,62.4112,12931.0
2016-08-26 13:50:00,74.31,74.37,74.28,74.3,15559.0,62.428,62.4784,62.4028,62.4196,15559.0
2016-08-26 13:55:00,74.3,74.3,74.11,74.16,18379.0,62.4196,62.4196,62.26,62.302,18379.0
2016-08-26 14:00:00,74.16,74.28,74.14,74.27,15554.0,62.302,62.4028,62.2852,62.3944,15554.0
2016-08-26 14:05:00,74.28,74.36,74.25,74.34,17819.0,62.4028,62.47,62.3776,62.4532,17819.0
2016-08-26 14:10:00,74.36,74.42,74.25,74.35,26327.0,62.47,62.5204,62.3776,62.4616,26327.0
2016-08-26 14:15:00,74.36,74.39,74.29,74.32,49522.0,62.47,62.4952,62.4112,62.4364,49522.0
2016-08-26 14:20:00,74.32,74.33,74.22,74.28,33698.0,62.4364,62.4448,62.3524,62.4028,33698.0
2016-08-26 14:25:00,74.28,74.29,74.23,74.26,43303.0,62.4028,62.4112,62.3608,62.386,43303.0
2016-08-26 14:30:00,74.25,74.28,74.15,74.18,32072.0,62.3776,62.4028,62.2936,62.3188,32072.0
2016-08-26 14:35:00,74.18,74.34,74.18,74.33,19675.0,62.3188,62.4532,62.3188,62.4448,19675.0
2016-08-26 14:40:00,74.33,74.34,74.2,74.25,25979.0,62.4448,62.4532,62.3356,62.3776,25979.0
2016-08-26 14:45:00,74.23,74.31,74.22,74.28,23098.0,62.3608,62.428,62.3524,62.4028,23098.0
2016-08-26 14:50:00,74.29,74.41,74.24,74.4,19500.0,62.4112,62.512,62.3692,62.5036,19500.0
2016-08-26 14:55:00,74.4,74.45,74.39,74.44,45647.0,62.5036,62.5456,62.4952,62.5372,45647.0
2016-08-26 15:00:00,74.4,74.48,74.4,74.47,20786.0,62.5036,62.5708,62.5036,62.5624,20786.0
2016-08-26 15:05:00,74.47,74.54,74.45,74.5,34590.0,62.5624,62.6212,62.5456,62.5876,34590.0
2016-08-26 15:10:00,74.51,74.54,74.45,74.5,17045.0,62.596,62.6212,62.5456,62.5876,17045.0
2016-08-26 15:15:00,74.5,74.6,74.49,74.54,26364.0,62.5876,62.6716,62.5792,62.6212,26364.0
2016-08-26 15:20:00,74.54,74.64,74.52,74.61,23157.0,62.6212,62.7052,62.6044,62.68,23157.0
2016-08-26 15:25:00,74.61,74.79,74.6,74.76,30949.0,62.68,62.8313,62.6716,62.8061,30949.0
2016-08-26 15:30:00,74.76,74.88,74.76,74.81,37442.0,62.8061,62.9069,62.8061,62.8481,37442.0
2016-08-26 15:35:00,74.81,74.85,74.76,74.85,35837.0,62.8481,62.8817,62.8061,62.8817,35837.0
2016-08-26 15:40:00,74.86,74.92,74.78,74.78,35137.0,62.8901,62.9405,62.8229,62.8229,35137.0
2016-08-26 15:45:00,74.79,74.85,74.74,74.84,50866.0,62.8313,62.8817,62.7893,62.8733,50866.0
2016-08-26 15:50:00,74.83,74.86,74.72,74.73,61045.0,62.8649,62.8901,62.7724,62.7808,61045.0
2016-08-26 15:55:00,74.72,74.9,74.71,74.85,108865.0,62.7724,62.9237,62.764,62.8817,108865.0
2016-08-29 09:30:00,74.79,74.95,74.5,74.95,39034.0,62.8313,62.9657,62.5876,62.9657,39034.0
2016-08-29 09:35:00,74.98,75.65,74.88,75.4,67602.0,62.9909,63.5537,62.9069,63.3437,67602.0
2016-08-29 09:40:00,75.4,75.48,75.14,75.21,27299.0,63.3437,63.4109,63.1253,63.1841,27299.0
2016-08-29 09:45:00,75.24,75.27,75.07,75.13,20837.0,63.2093,63.2345,63.0665,63.1169,20837.0
2016-08-29 09:50:00,75.14,75.24,75.07,75.13,13183.0,63.1253,63.2093,63.0665,63.1169,13183.0
2016-08-29 09:55:00,75.14,75.36,74.95,75.36,24172.0,63.1253,63.3101,62.9657,63.3101,24172.0
2016-08-29 10:00:00,75.32,75.42,75.07,75.12,36524.0,63.2765,63.3605,63.0665,63.1085,36524.0
2016-08-29 10:05:00,75.12,75.15,74.83,74.91,47769.0,63.1085,63.1337,62.8649,62.9321,47769.0
2016-08-29 10:10:00,74.93,75.07,74.93,75.02,38336.0,62.9489,63.0665,62.9489,63.0245,38336.0
2016-08-29 10:15:00,75.0,75.05,74.96,75.02,11005.0,63.0077,63.0497,62.9741,63.0245,11005.0
2016-08-29 10:20:00,75.01,75.06,75.0,75.02,20485.0,63.0161,63.0581,63.0077,63.0245,20485.0
2016-08-29 10:25:00,75.05,75.12,74.97,75.01,18850.0,63.0497,63.1085,62.9825,63.0161,18850.0
2016-08-29 10:30:00,75.0,75.14,74.97,75.07,17301.0,63.0077,63.1253,62.9825,63.0665,17301.0
2016-08-29 10:35:00,75.06,75.07,74.97,75.06,27379.0,63.0581,63.0665,62.9825,63.0581,27379.0
2016-08-29 10:40:00,75.06,75.15,75.01,75.04,25471.0,63.0581,63.1337,63.0161,63.0413,25471.0
2016-08-29 10:45:00,75.04,75.04,74.98,75.03,10135.0,63.0413,63.0413,62.9909,63.0329,10135.0
2016-08-29 10:50:00,75.04,75.09,75.02,75.05,5537.0,63.0413,63.0833,63.0245,63.0497,5537.0
2016-08-29 10:55:00,75.05,75.15,75.03,75.13,9685.0,63.0497,63.1337,63.0329,63.1169,9685.0
2016-08-29 11:00:00,75.12,75.14,75.04,75.06,14706.0,63.1085,63.1253,63.0413,63.0581,14706.0
2016-08-29 11:05:00,75.08,75.16,75.08,75.13,8854.0,63.0749,63.1421,63.0749,63.1169,8854.0
2016-08-29 11:10:00,75.13,75.16,75.04,75.1,13657.0,63.1169,63.1421,63.0413,63.0917,13657.0
2016-08-29 11:15:00,75.1,75.16,75.04,75.04,6908.0,63.0917,63.1421,63.0413,63.0413,6908.0
2016-08-29 11:20:00,75.04,75.15,75.04,75.11,16704.0,63.0413,63.1337,63.0413,63.1001,16704.0
2016-08-29 11:25:00,75.1,75.18,75.08,75.16,14395.0,63.0917,63.1589,63.0749,63.1421,14395.0
2016-08-29 11:30:00,75.14,75.14,75.04,75.04,12013.0,63.1253,63.1253,63.0413,63.0413,12013.0
2016-08-29 11:35:00,75.08,75.17,75.08,75.17,11498.0,63.0749,63.1505,63.0749,63.1505,11498.0
2016-08-29 11:40:00,75.17,75.24,75.15,75.2,12044.0,63.1505,63.2093,63.1337,63.1757,12044.0
2016-08-29 11:45:00,75.22,75.29,75.2,75.29,16545.0,63.1925,63.2513,63.1757,63.2513,16545.0
2016-08-29 11:50:00,75.29,75.33,75.26,75.28,14741.0,63.2513,63.2849,63.2261,63.2429,14741.0
2016-08-29 11:55:00,75.27,75.3,75.2,75.28,26228.0,63.2345,63.2597,63.1757,63.2429,26228.0
2016-08-29 12:00:00,75.27,75.31,75.21,75.31,14308.0,63.2345,63.2681,63.1841,63.2681,14308.0
2016-08-29 12:05:00,75.3,75.33,75.28,75.33,9200.0,63.2597,63.2849,63.2429,63.2849,9200.0
2016-08-29 12:10:00,75.34,75.35,75.3,75.35,9010.0,63.2933,63.3017,63.2597,63.3017,9010.0
2016-08-29 12:15:00,75.34,75.4,75.34,75.37,17064.0,63.2933,63.3437,63.2933,63.3185,17064.0
2016-08-29 12:20:00,75.37,75.41,75.34,75.41,15588.0,63.3185,63.3521,63.2933,63.3521,15588.0
2016-08-29 12:25:00,75.4,75.41,75.33,75.39,7964.0,63.3437,63.3521,63.2849,63.3353,7964.0
2016-08-29 12:30:00,75.38,75.38,75.34,75.35,8664.0,63.3269,63.3269,63.2933,63.3017,8664.0
2016-08-29 12:35:00,75.35,75.37,75.33,75.36,11977.0,63.3017,63.3185,63.2849,63.3101,11977.0
2016-08-29 12:40:00,75.35,75.35,75.27,75.29,11712.0,63.3017,63.3017,63.2345,63.2513,11712.0
2016-08-29 12:45:00,75.29,75.41,75.29,75.41,12989.0,63.2513,63.3521,63.2513,63.3521,12989.0
2016-08-29 12:50:00,75.4,75.4,75.34,75.35,17530.0,63.3437,63.3437,63.2933,63.3017,17530.0
2016-08-29 12:55:00,75.36,75.46,75.35,75.45,25949.0,63.3101,63.3941,63.3017,63.3857,25949.0
2016-08-29 13:00:00,75.46,75.51,75.44,75.51,20122.0,63.3941,63.4361,63.3773,63.4361,20122.0
2016-08-29 13:05:00,75.5,75.51,75.34,75.36,110259.0,63.4277,63.4361,63.2933,63.3101,110259.0
2016-08-29 13:10:00,75.34,75.38,75.3,75.38,11726.0,63.2933,63.3269,63.2597,63.3269,11726.0
2016-08-29 13:15:00,75.37,75.38,75.32,75.36,17270.0,63.3185,63.3269,63.2765,63.3101,17270.0
2016-08-29 13:20:00,75.36,75.38,75.32,75.33,13453.0,63.3101,63.3269,63.2765,63.2849,13453.0
2016-08-29 13:25:00,75.33,75.35,75.3,75.31,16239.0,63.2849,63.3017,63.2597,63.2681,16239.0
2016-08-29 13:30:00,75.31,75.33,75.29,75.29,15941.0,63.2681,63.2849,63.2513,63.2513,15941.0
2016-08-29 13:35:00,75.29,75.32,75.27,75.28,16435.0,63.2513,63.2765,63.2345,63.2429,16435.0
2016-08-29 13:40:00,75.27,75.32,75.26,75.29,11997.0,63.2345,63.2765,63.2261,63.2513,11997.0
2016-08-29 13:45:00,75.3,75.35,75.3,75.33,12136.0,63.2597,63.3017,63.2597,63.2849,12136.0
2016-08-29 13:50:00,75.32,75.38,75.31,75.31,10524.0,63.2765,63.3269,63.2681,63.2681,10524.0
2016-08-29 13:55:00,75.3,75.36,75.26,75.36,19511.0,63.2597,63.3101,63.2261,63.3101,19511.0
2016-08-29 14:00:00,75.35,75.37,75.34,75.35,9692.0,63.3017,63.3185,63.2933,63.3017,9692.0
2016-08-29 14:05:00,75.34,75.36,75.32,75.35,10377.0,63.2933,63.3101,63.2765,63.3017,10377.0
2016-08-29 14:10:00,75.35,75.35,75.3,75.3,8887.0,63.3017,63.3017,63.2597,63.2597,8887.0
2016-08-29 14:15:00,75.3,75.3,75.2,75.26,23876.0,63.2597,63.2597,63.1757,63.2261,23876.0
2016-08-29 14:20:00,75.28,75.3,75.26,75.29,11690.0,63.2429,63.2597,63.2261,63.2513,11690.0
2016-08-29 14:25:00,75.3,75.3,75.11,75.21,27595.0,63.2597,63.2597,63.1001,63.1841,27595.0
2016-08-29 14:30:00,75.2,75.26,75.14,75.25,13352.0,63.1757,63.2261,63.1253,63.2177,13352.0
2016-08-29 14:35:00,75.24,75.27,75.2,75.21,6558.0,63.2093,63.2345,63.1757,63.1841,6558.0
2016-08-29 14:40:00,75.21,75.25,75.16,75.23,14622.0,63.1841,63.2177,63.1421,63.2009,14622.0
2016-08-29 14:45:00,75.21,75.24,75.17,75.22,17934.0,63.1841,63.2093,63.1505,63.1925,17934.0
2016-08-29 14:50:00,75.23,75.25,75.18,75.22,8019.0,63.2009,63.2177,63.1589,63.1925,8019.0
2016-08-29 14:55:00,75.22,75.25,75.18,75.22,8717.0,63.1925,63.2177,63.1589,63.1925,8717.0
2016-08-29 15:00:00,75.23,75.23,75.19,75.22,13396.0,63.2009,63.2009,63.1673,63.1925,13396.0
2016-08-29 15:05:00,75.22,75.26,75.21,75.21,20480.0,63.1925,63.2261,63.1841,63.1841,20480.0
2016-08-29 15:10:00,75.2,75.23,75.19,75.2,19005.0,63.1757,63.2009,63.1673,63.1757,19005.0
2016-08-29 15:15:00,75.2,75.23,75.18,75.21,17251.0,63.1757,63.2009,63.1589,63.1841,17251.0
2016-08-29 15:20:00,75.21,75.22,75.17,75.18,24860.0,63.1841,63.1925,63.1505,63.1589,24860.0
2016-08-29 15:25:00,75.18,75.22,75.16,75.19,47625.0,63.1589,63.1925,63.1421,63.1673,47625.0
2016-08-29 15:30:00,75.19,75.21,75.16,75.17,26928.0,63.1673,63.1841,63.1421,63.1505,26928.0
2016-08-29 15:35:00,75.17,75.23,75.16,75.23,35671.0,63.1505,63.2009,63.1421,63.2009,35671.0
2016-08-29 15:40:00,75.22,75.22,75.18,75.2,45076.0,63.1925,63.1925,63.1589,63.1757,45076.0
2016-08-29 15:45:00,75.2,75.22,75.19,75.22,43407.0,63.1757,63.1925,63.1673,63.1925,43407.0
2016-08-29 15:50:00,75.22,75.22,75.18,75.2,59032.0,63.1925,63.1925,63.1589,63.1757,59032.0
2016-08-29 15:55:00,75.2,75.24,75.16,75.22,130057.0,63.1757,63.2093,63.1421,63.1925,130057.0
2016-08-30 09:30:00,74.4,75.46,74.29,75.32,167334.0,62.5036,63.3941,62.4112,63.2765,167334.0
2016-08-30 09:35:00,75.33,75.79,75.33,75.75,55266.0,63.2849,63.6714,63.2849,63.6378,55266.0
2016-08-30 09:40:00,75.74,75.75,75.14,75.2,72334.0,63.6294,63.6378,63.1253,63.1757,72334.0
2016-08-30 09:45:00,75.17,75.17,74.91,75.09,80035.0,63.1505,63.1505,62.9321,63.0833,80035.0
2016-08-30 09:50:00,75.07,75.32,74.95,75.2,67716.0,63.0665,63.2765,62.9657,63.1757,67716.0
2016-08-30 09:55:00,75.19,75.2,74.93,75.2,135979.0,63.1673,63.1757,62.9489,63.1757,135979.0
2016-08-30 10:00:00,75.25,75.46,75.24,75.42,37595.0,63.2177,63.3941,63.2093,63.3605,37595.0
2016-08-30 10:05:00,75.42,75.7,75.2,75.3,49327.0,63.3605,63.5957,63.1757,63.2597,49327.0
2016-08-30 10:10:00,75.31,75.34,75.04,75.06,123381.0,63.2681,63.2933,63.0413,63.0581,123381.0
2016-08-30 10:15:00,75.05,75.18,74.92,74.95,38793.0,63.0497,63.1589,62.9405,62.9657,38793.0
2016-08-30 10:20:00,74.96,75.16,74.93,75.1,90367.0,62.9741,63.1421,62.9489,63.0917,90367.0
2016-08-30 10:25:00,75.08,75.16,74.97,75.0,34928.0,63.0749,63.1421,62.9825,63.0077,34928.0
2016-08-30 10:30:00,75.0,75.02,74.75,74.78,104036.0,63.0077,63.0245,62.7977,62.8229,104036.0
2016-08-30 10:35:00,74.78,75.06,74.77,74.8,72664.0,62.8229,63.0581,62.8145,62.8397,72664.0
2016-08-30 10:40:00,74.83,74.98,74.82,74.98,42686.0,62.8649,62.9909,62.8565,62.9909,42686.0
2016-08-30 10:45:00,74.97,75.09,74.76,74.9,36699.0,62.9825,63.0833,62.8061,62.9237,36699.0
2016-08-30 10:50:00,74.89,74.9,74.74,74.77,37983.0,62.9153,62.9237,62.7893,62.8145,37983.0
2016-08-30 10:55:00,74.75,74.81,74.63,74.81,44735.0,62.7977,62.8481,62.6968,62.8481,44735.0
2016-08-30 11:00:00,74.8,74.9,74.78,74.84,16356.0,62.8397,62.9237,62.8229,62.8733,16356.0
2016-08-30 11:05:00,74.88,74.9,74.7,74.7,18509.0,62.9069,62.9237,62.7556,62.7556,18509.0
2016-08-30 11:10:00,74.7,74.84,74.69,74.81,17455.0,62.7556,62.8733,62.7472,62.8481,17455.0
2016-08-30 11:15:00,74.81,74.85,74.7,74.82,21947.0,62.8481,62.8817,62.7556,62.8565,21947.0
2016-08-30 11:20:00,74.82,74.83,74.74,74.74,8082.0,62.8565,62.8649,62.7893,62.7893,8082.0
2016-08-30 11:25:00,74.75,74.86,74.74,74.84,24468.0,62.7977,62.8901,62.7893,62.8733,24468.0
2016-08-30 11:30:00,74.84,74.86,74.7,74.71,26210.0,62.8733,62.8901,62.7556,62.764,26210.0
2016-08-30 11:35:00,74.7,74.88,74.69,74.86,21850.0,62.7556,62.9069,62.7472,62.8901,21850.0
2016-08-30 11:40:00,74.86,74.86,74.74,74.74,30507.0,62.8901,62.8901,62.7893,62.7893,30507.0
2016-08-30 11:45:00,74.74,74.75,74.59,74.63,33734.0,62.7893,62.7977,62.6632,62.6968,33734.0
2016-08-30 11:50:00,74.62,74.77,74.59,74.7,39556.0,62.6884,62.8145,62.6632,62.7556,39556.0
2016-08-30 11:55:00,74.67,74.68,74.58,74.64,16178.0,62.7304,62.7388,62.6548,62.7052,16178.0
2016-08-30 12:00:00,74.65,74.65,74.58,74.63,17643.0,62.7136,62.7136,62.6548,62.6968,17643.0
2016-08-30 12:05:00,74.64,74.67,74.59,74.62,23177.0,62.7052,62.7304,62.6632,62.6884,23177.0
2016-08-30 12:10:00,74.63,74.65,74.52,74.56,17324.0,62.6968,62.7136,62.6044,62.638,17324.0
2016-08-30 12:15:00,74.56,74.61,74.55,74.56,14523.0,62.638,62.68,62.6296,62.638,14523.0
2016-08-30 12:20:00,74.57,74.62,74.55,74.55,32621.0,62.6464,62.6884,62.6296,62.6296,32621.0
2016-08-30 12:25:00,74.55,74.63,74.54,74.59,15916.0,62.6296,62.6968,62.6212,62.6632,15916.0
2016-08-30 12:30:00,74.57,74.62,74.56,74.58,16643.0,62.6464,62.6884,62.638,62.6548,16643.0
2016-08-30 12:35:00,74.58,74.59,74.52,74.53,14955.0,62.6548,62.6632,62.6044,62.6128,14955.0
2016-08-30 12:40:00,74.53,74.55,74.48,74.49,83701.0,62.6128,62.6296,62.5708,62.5792,83701.0
2016-08-30 12:45:00,74.48,74.48,74.37,74.38,98219.0,62.5708,62.5708,62.4784,62.4868,98219.0
2016-08-30 12:50:00,74.39,74.48,74.39,74.39,25064.0,62.4952,62.5708,62.4952,62.4952,25064.0
2016-08-30 12:55:00,74.4,74.4,74.3,74.33,25002.0,62.5036,62.5036,62.4196,62.4448,25002.0
2016-08-30 13:00:00,74.33,74.37,74.22,74.23,46272.0,62.4448,62.4784,62.3524,62.3608,46272.0
2016-08-30 13:05:00,74.23,74.35,74.22,74.3,79908.0,62.3608,62.4616,62.3524,62.4196,79908.0
2016-08-30 13:10:00,74.3,74.45,74.29,74.45,37380.0,62.4196,62.5456,62.4112,62.5456,37380.0
2016-08-30 13:15:00,74.45,74.46,74.39,74.39,27251.0,62.5456,62.554,62.4952,62.4952,27251.0
2016-08-30 13:20:00,74.37,74.38,74.2,74.24,23478.0,62.4784,62.4868,62.3356,62.3692,23478.0
2016-08-30 13:25:00,74.22,74.28,74.19,74.25,13845.0,62.3524,62.4028,62.3272,62.3776,13845.0
2016-08-30 13:30:00,74.23,74.23,74.11,74.12,34219.0,62.3608,62.3608,62.26,62.2684,34219.0
2016-08-30 13:35:00,74.13,74.19,74.03,74.19,74486.0,62.2768,62.3272,62.1928,62.3272,74486.0
2016-08-30 13:40:00,74.19,74.25,74.08,74.08,29743.0,62.3272,62.3776,62.2348,62.2348,29743.0
2016-08-30 13:45:00,74.09,74.15,74.08,74.1,18325.0,62.2432,62.2936,62.2348,62.2516,18325.0
2016-08-30 13:50:00,74.1,74.16,74.1,74.12,24283.0,62.2516,62.302,62.2516,62.2684,24283.0
2016-08-30 13:55:00,74.11,74.21,74.1,74.21,102527.0,62.26,62.344,62.2516,62.344,102527.0
2016-08-30 14:00:00,74.22,74.33,74.07,74.27,154386.0,62.3524,62.4448,62.2264,62.3944,154386.0
2016-08-30 14:05:00,74.24,74.25,73.98,74.0,23712.0,62.3692,62.3776,62.1508,62.1676,23712.0
2016-08-30 14:10:00,74.04,74.07,73.99,74.07,20982.0,62.2012,62.2264,62.1592,62.2264,20982.0
2016-08-30 14:15:00,74.09,74.09,73.92,73.94,72333.0,62.2432,62.2432,62.1004,62.1172,72333.0
2016-08-30 14:20:00,73.93,74.0,73.89,73.99,66279.0,62.1088,62.1676,62.0752,62.1592,66279.0
2016-08-30 14:25:00,73.99,74.02,73.93,74.01,37859.0,62.1592,62.1844,62.1088,62.176,37859.0
2016-08-30 14:30:00,74.0,74.05,73.96,73.98,15608.0,62.1676,62.2096,62.134,62.1508,15608.0
2016-08-30 14:35:00,73.98,74.02,73.92,73.98,29242.0,62.1508,62.1844,62.1004,62.1508,29242.0
2016-08-30 14:40:00,73.99,74.13,73.99,74.12,13941.0,62.1592,62.2768,62.1592,62.2684,13941.0
2016-08-30 14:45:00,74.13,74.2,74.12,74.14,12459.0,62.2768,62.3356,62.2684,62.2852,12459.0
2016-08-30 14:50:00,74.15,74.19,74.12,74.19,10445.0,62.2936,62.3272,62.2684,62.3272,10445.0
2016-08-30 14:55:00,74.19,74.19,74.03,74.06,19610.0,62.3272,62.3272,62.1928,62.218,19610.0
2016-08-30 15:00:00,74.07,74.1,73.95,73.97,22867.0,62.2264,62.2516,62.1256,62.1424,22867.0
2016-08-30 15:05:00,73.97,74.01,73.9,73.93,27092.0,62.1424,62.176,62.0836,62.1088,27092.0
2016-08-30 15:10:00,73.94,73.94,73.84,73.87,24074.0,62.1172,62.1172,62.0332,62.0584,24074.0
2016-08-30 15:15:00,73.86,74.01,73.86,74.0,22784.0,62.05,62.176,62.05,62.1676,22784.0
2016-08-30 15:20:00,73.98,73.99,73.9,73.99,18585.0,62.1508,62.1592,62.0836,62.1592,18585.0
2016-08-30 15:25:00,73.99,74.07,73.99,74.0,21443.0,62.1592,62.2264,62.1592,62.1676,21443.0
2016-08-30 15:30:00,74.0,74.04,73.97,74.01,28226.0,62.1676,62.2012,62.1424,62.176,28226.0
2016-08-30 15:35:00,74.01,74.21,74.01,74.2,38735.0,62.176,62.344,62.176,62.3356,38735.0
2016-08-30 15:40:00,74.2,74.22,74.09,74.19,55782.0,62.3356,62.3524,62.2432,62.3272,55782.0
2016-08-30 15:45:00,74.17,74.22,74.17,74.19,31679.0,62.3104,62.3524,62.3104,62.3272,31679.0
2016-08-30 15:50:00,74.19,74.21,74.15,74.2,65338.0,62.3272,62.344,62.2936,62.3356,65338.0
2016-08-30 15:55:00,74.21,74.24,74.2,74.2,105157.0,62.344,62.3692,62.3356,62.3356,105157.0
2016-08-31 09:30:00,74.13,74.3,73.9,74.02,50542.0,62.2768,62.4196,62.0836,62.1844,50542.0
2016-08-31 09:35:00,74.01,74.31,73.9,74.3,26050.0,62.176,62.428,62.0836,62.4196,26050.0
2016-08-31 09:40:00,74.31,74.52,74.25,74.48,29064.0,62.428,62.6044,62.3776,62.5708,29064.0
2016-08-31 09:45:00,74.53,74.71,74.42,74.65,24115.0,62.6128,62.764,62.5204,62.7136,24115.0
2016-08-31 09:50:00,74.66,74.66,74.51,74.55,12881.0,62.722,62.722,62.596,62.6296,12881.0
2016-08-31 09:55:00,74.55,74.63,74.44,74.62,20849.0,62.6296,62.6968,62.5372,62.6884,20849.0
2016-08-31 10:00:00,74.6,74.68,74.55,74.59,18030.0,62.6716,62.7388,62.6296,62.6632,18030.0
2016-08-31 10:05:00,74.57,74.72,74.56,74.63,16932.0,62.6464,62.7724,62.638,62.6968,16932.0
2016-08-31 10:10:00,74.63,74.7,74.38,74.45,21861.0,62.6968,62.7556,62.4868,62.5456,21861.0
2016-08-31 10:15:00,74.41,74.42,74.31,74.39,14758.0,62.512,62.5204,62.428,62.4952,14758.0
2016-08-31 10:20:00,74.4,74.5,74.38,74.5,6709.0,62.5036,62.5876,62.4868,62.5876,6709.0
2016-08-31 10:25:00,74.46,74.47,74.34,74.34,11947.0,62.554,62.5624,62.4532,62.4532,11947.0
2016-08-31 10:30:00,74.35,74.43,74.25,74.25,42899.0,62.4616,62.5288,62.3776,62.3776,42899.0
2016-08-31 10:35:00,74.22,74.24,74.18,74.23,14399.0,62.3524,62.3692,62.3188,62.3608,14399.0
2016-08-31 10:40:00,74.22,74.33,74.22,74.32,8842.0,62.3524,62.4448,62.3524,62.4364,8842.0
2016-08-31 10:45:00,74.34,74.44,74.29,74.37,7933.0,62.4532,62.5372,62.4112,62.4784,7933.0
2016-08-31 10:50:00,74.38,74.45,74.37,74.42,8563.0,62.4868,62.5456,62.4784,62.5204,8563.0
2016-08-31 10:55:00,74.41,74.42,74.28,74.32,12363.0,62.512,62.5204,62.4028,62.4364,12363.0
2016-08-31 11:00:00,74.3,74.39,74.26,74.37,13451.0,62.4196,62.4952,62.386,62.4784,13451.0
2016-08-31 11:05:00,74.36,74.38,74.25,74.34,19744.0,62.47,62.4868,62.3776,62.4532,19744.0
2016-08-31 11:10:00,74.33,74.5,74.28,74.48,16692.0,62.4448,62.5876,62.4028,62.5708,16692.0
2016-08-31 11:15:00,74.46,74.58,74.45,74.58,19178.0,62.554,62.6548,62.5456,62.6548,19178.0
2016-08-31 11:20:00,74.56,74.63,74.54,74.63,10280.0,62.638,62.6968,62.6212,62.6968,10280.0
2016-08-31 11:25:00,74.61,74.72,74.61,74.72,11192.0,62.68,62.7724,62.68,62.7724,11192.0
2016-08-31 11:30:00,74.73,74.77,74.62,74.63,16698.0,62.7808,62.8145,62.6884,62.6968,16698.0
2016-08-31 11:35:00,74.6,74.65,74.51,74.64,10843.0,62.6716,62.7136,62.596,62.7052,10843.0
2016-08-31 11:40:00,74.64,74.68,74.55,74.65,14695.0,62.7052,62.7388,62.6296,62.7136,14695.0
2016-08-31 11:45:00,74.63,74.67,74.59,74.63,9689.0,62.6968,62.7304,62.6632,62.6968,9689.0
2016-08-31 11:50:00,74.63,74.64,74.53,74.61,13340.0,62.6968,62.7052,62.6128,62.68,13340.0
2016-08-31 11:55:00,74.61,74.63,74.54,74.6,11383.0,62.68,62.6968,62.6212,62.6716,11383.0
2016-08-31 12:00:00,74.6,74.61,74.49,74.49,17799.0,62.6716,62.68,62.5792,62.5792,17799.0
2016-08-31 12:05:00,74.48,74.5,74.42,74.48,11370.0,62.5708,62.5876,62.5204,62.5708,11370.0
2016-08-31 12:10:00,74.48,74.5,74.47,74.49,7436.0,62.5708,62.5876,62.5624,62.5792,7436.0
2016-08-31 12:15:00,74.49,74.5,74.35,74.44,13862.0,62.5792,62.5876,62.4616,62.5372,13862.0
2016-08-31 12:20:00,74.43,74.48,74.35,74.48,11862.0,62.5288,62.5708,62.4616,62.5708,11862.0
2016-08-31 12:25:00,74.48,74.55,74.46,74.48,18833.0,62.5708,62.6296,62.554,62.5708,18833.0
2016-08-31 12:30:00,74.49,74.53,74.44,74.53,18582.0,62.5792,62.6128,62.5372,62.6128,18582.0
2016-08-31 12:35:00,74.51,74.62,74.51,74.59,10360.0,62.596,62.6884,62.596,62.6632,10360.0
2016-08-31 12:40:00,74.61,74.65,74.58,74.6,12951.0,62.68,62.7136,62.6548,62.6716,12951.0
2016-08-31 12:45:00,74.61,74.65,74.6,74.6,5811.0,62.68,62.7136,62.6716,62.6716,5811.0
2016-08-31 12:50:00,74.61,74.61,74.56,74.59,14141.0,62.68,62.68,62.638,62.6632,14141.0
2016-08-31 12:55:00,74.58,74.65,74.58,74.64,17330.0,62.6548,62.7136,62.6548,62.7052,17330.0
2016-08-31 13:00:00,74.63,74.77,74.63,74.75,45455.0,62.6968,62.8145,62.6968,62.7977,45455.0
2016-08-31 13:05:00,74.75,74.86,74.71,74.79,33664.0,62.7977,62.8901,62.764,62.8313,33664.0
2016-08-31 13:10:00,74.74,74.78,74.73,74.76,8399.0,62.7893,62.8229,62.7808,62.8061,8399.0
2016-08-31 13:15:00,74.76,74.76,74.67,74.71,5955.0,62.8061,62.8061,62.7304,62.764,5955.0
2016-08-31 13:20:00,74.7,74.76,74.7,74.76,8005.0,62.7556,62.8061,62.7556,62.8061,8005.0
2016-08-31 13:25:00,74.76,74.8,74.76,74.79,6425.0,62.8061,62.8397,62.8061,62.8313,6425.0
2016-08-31 13:30:00,74.78,74.82,74.76,74.77,6530.0,62.8229,62.8565,62.8061,62.8145,6530.0
2016-08-31 13:35:00,74.79,74.8,74.73,74.74,7832.0,62.8313,62.8397,62.7808,62.7893,7832.0
2016-08-31 13:40:00,74.74,74.81,74.73,74.8,3825.0,62.7893,62.8481,62.7808,62.8397,3825.0
2016-08-31 13:45:00,74.79,74.8,74.73,74.78,9695.0,62.8313,62.8397,62.7808,62.8229,9695.0
2016-08-31 13:50:00,74.77,74.92,74.77,74.9,27311.0,62.8145,62.9405,62.8145,62.9237,27311.0
2016-08-31 13:55:00,74.89,74.95,74.87,74.94,39153.0,62.9153,62.9657,62.8985,62.9573,39153.0
2016-08-31 14:00:00,74.94,75.01,74.91,74.96,39098.0,62.9573,63.0161,62.9321,62.9741,39098.0
2016-08-31 14:05:00,74.95,75.24,74.94,75.07,54329.0,62.9657,63.2093,62.9573,63.0665,54329.0
2016-08-31 14:10:00,75.08,75.09,75.06,75.08,9551.0,63.0749,63.0833,63.0581,63.0749,9551.0
2016-08-31 14:15:00,75.06,75.08,75.02,75.04,12855.0,63.0581,63.0749,63.0245,63.0413,12855.0
2016-08-31 14:20:00,75.03,75.06,75.0,75.03,11442.0,63.0329,63.0581,63.0077,63.0329,11442.0
2016-08-31 14:25:00,75.03,75.05,74.97,74.97,9799.0,63.0329,63.0497,62.9825,62.9825,9799.0
2016-08-31 14:30:00,74.96,74.96,74.84,74.86,28844.0,62.9741,62.9741,62.8733,62.8901,28844.0
2016-08-31 14:35:00,74.86,74.93,74.86,74.92,14806.0,62.8901,62.9489,62.8901,62.9405,14806.0
2016-08-31 14:40:00,74.92,74.94,74.86,74.9,16950.0,62.9405,62.9573,62.8901,62.9237,16950.0
2016-08-31 14:45:00,74.9,74.9,74.79,74.89,27073.0,62.9237,62.9237,62.8313,62.9153,27073.0
2016-08-31 14:50:00,74.88,74.92,74.84,74.91,21025.0,62.9069,62.9405,62.8733,62.9321,21025.0
2016-08-31 14:55:00,74.9,74.96,74.88,74.94,20548.0,62.9237,62.9741,62.9069,62.9573,20548.0
2016-08-31 15:00:00,74.93,74.99,74.9,74.98,33148.0,62.9489,62.9993,62.9237,62.9909,33148.0
2016-08-31 15:05:00,74.99,74.99,74.92,74.92,15607.0,62.9993,62.9993,62.9405,62.9405,15607.0
2016-08-31 15:10:00,74.92,74.92,74.8,74.83,17605.0,62.9405,62.9405,62.8397,62.8649,17605.0
2016-08-31 15:15:00,74.84,74.93,74.83,74.84,12939.0,62.8733,62.9489,62.8649,62.8733,12939.0
2016-08-31 15:20:00,74.85,74.86,74.79,74.86,13460.0,62.8817,62.8901,62.8313,62.8901,13460.0
2016-08-31 15:25:00,74.87,74.92,74.84,74.87,22334.0,62.8985,62.9405,62.8733,62.8985,22334.0
2016-08-31 15:30:00,74.87,74.9,74.85,74.9,23111.0,62.8985,62.9237,62.8817,62.9237,23111.0
2016-08-31 15:35:00,74.9,74.9,74.84,74.86,25357.0,62.9237,62.9237,62.8733,62.8901,25357.0
2016-08-31 15:40:00,74.85,74.93,74.84,74.89,37996.0,62.8817,62.9489,62.8733,62.9153,37996.0
2016-08-31 15:45:00,74.89,74.93,74.87,74.88,30851.0,62.9153,62.9489,62.8985,62.9069,30851.0
2016-08-31 15:50:00,74.87,74.89,74.82,74.88,68925.0,62.8985,62.9153,62.8565,62.9069,68925.0
2016-08-31 15:55:00,74.87,74.95,74.81,74.86,120836.0,62.8985,62.9657,62.8481,62.8901,120836.0
2016-09-01 09:30:00,74.79,74.96,74.79,74.9,21089.0,62.8313,62.9741,62.8313,62.9237,21089.0
2016-09-01 09:35:00,74.86,74.99,74.81,74.89,37117.0,62.8901,62.9993,62.8481,62.9153,37117.0
2016-09-01 09:40:00,74.87,75.0,74.85,74.97,12175.0,62.8985,63.0077,62.8817,62.9825,12175.0
2016-09-01 09:45:00,74.97,75.17,74.94,75.14,16741.0,62.9825,63.1505,62.9573,63.1253,16741.0
2016-09-01 09:50:00,75.15,75.19,74.8,74.84,36880.0,63.1337,63.1673,62.8397,62.8733,36880.0
2016-09-01 09:55:00,74.9,74.99,74.7,74.76,66121.0,62.9237,62.9993,62.7556,62.8061,66121.0
2016-09-01 10:00:00,74.78,74.84,74.65,74.79,29807.0,62.8229,62.8733,62.7136,62.8313,29807.0
2016-09-01 10:05:00,74.82,74.9,74.67,74.74,18316.0,62.8565,62.9237,62.7304,62.7893,18316.0
2016-09-01 10:10:00,74.76,74.81,74.59,74.62,27709.0,62.8061,62.8481,62.6632,62.6884,27709.0
2016-09-01 10:15:00,74.62,74.73,74.61,74.7,28676.0,62.6884,62.7808,62.68,62.7556,28676.0
2016-09-01 10:20:00,74.68,74.68,74.49,74.53,32637.0,62.7388,62.7388,62.5792,62.6128,32637.0
2016-09-01 10:25:00,74.51,74.52,74.37,74.37,28678.0,62.596,62.6044,62.4784,62.4784,28678.0
2016-09-01 10:30:00,74.37,74.47,74.21,74.47,115608.0,62.4784,62.5624,62.344,62.5624,115608.0
2016-09-01 10:35:00,74.45,74.48,74.31,74.34,46263.0,62.5456,62.5708,62.428,62.4532,46263.0
2016-09-01 10:40:00,74.35,74.52,74.34,74.49,53362.0,62.4616,62.6044,62.4532,62.5792,53362.0
2016-09-01 10:45:00,74.47,74.5,74.38,74.46,14965.0,62.5624,62.5876,62.4868,62.554,14965.0
2016-09-01 10:50:00,74.44,74.54,74.44,74.52,15633.0,62.5372,62.6212,62.5372,62.6044,15633.0
2016-09-01 10:55:00,74.52,74.58,74.48,74.54,13785.0,62.6044,62.6548,62.5708,62.6212,13785.0
2016-09-01 11:00:00,74.53,74.54,74.37,74.41,56234.0,62.6128,62.6212,62.4784,62.512,56234.0
2016-09-01 11:05:00,74.42,74.5,74.37,74.43,61386.0,62.5204,62.5876,62.4784,62.5288,61386.0
2016-09-01 11:10:00,74.43,74.46,74.4,74.42,26146.0,62.5288,62.554,62.5036,62.5204,26146.0
2016-09-01 11:15:00,74.42,74.49,74.39,74.48,64440.0,62.5204,62.5792,62.4952,62.5708,64440.0
2016-09-01 11:20:00,74.48,74.56,74.46,74.54,22188.0,62.5708,62.638,62.554,62.6212,22188.0
2016-09-01 11:25:00,74.55,74.59,74.47,74.58,30625.0,62.6296,62.6632,62.5624,62.6548,30625.0
2016-09-01 11:30:00,74.57,74.58,74.49,74.51,14501.0,62.6464,62.6548,62.5792,62.596,14501.0
2016-09-01 11:35:00,74.52,74.55,74.48,74.48,14883.0,62.6044,62.6296,62.5708,62.5708,14883.0
2016-09-01 11:40:00,74.48,74.49,74.37,74.4,12869.0,62.5708,62.5792,62.4784,62.5036,12869.0
2016-09-01 11:45:00,74.39,74.5,74.39,74.45,20857.0,62.4952,62.5876,62.4952,62.5456,20857.0
2016-09-01 11:50:00,74.44,74.49,74.33,74.49,15031.0,62.5372,62.5792,62.4448,62.5792,15031.0
2016-09-01 11:55:00,74.53,74.63,74.51,74.62,7643.0,62.6128,62.6968,62.596,62.6884,7643.0
2016-09-01 12:00:00,74.61,74.63,74.55,74.55,4273.0,62.68,62.6968,62.6296,62.6296,4273.0
2016-09-01 12:05:00,74.54,74.58,74.52,74.57,3800.0,62.6212,62.6548,62.6044,62.6464,3800.0
2016-09-01 12:10:00,74.57,74.73,74.55,74.73,10095.0,62.6464,62.7808,62.6296,62.7808,10095.0
2016-09-01 12:15:00,74.75,74.81,74.7,74.79,18931.0,62.7977,62.8481,62.7556,62.8313,18931.0
2016-09-01 12:20:00,74.81,74.93,74.79,74.93,14597.0,62.8481,62.9489,62.8313,62.9489,14597.0
2016-09-01 12:25:00,74.98,75.07,74.95,75.04,8288.0,62.9909,63.0665,62.9657,63.0413,8288.0
2016-09-01 12:30:00,75.08,75.17,75.04,75.11,12107.0,63.0749,63.1505,63.0413,63.1001,12107.0
2016-09-01 12:35:00,75.11,75.13,74.9,74.9,27019.0,63.1001,63.1169,62.9237,62.9237,27019.0
2016-09-01 12:40:00,74.9,74.91,74.78,74.84,39761.0,62.9237,62.9321,62.8229,62.8733,39761.0
2016-09-01 12:45:00,74.86,74.92,74.84,74.92,11878.0,62.8901,62.9405,62.8733,62.9405,11878.0
2016-09-01 12:50:00,74.94,75.05,74.94,74.99,15112.0,62.9573,63.0497,62.9573,62.9993,15112.0
2016-09-01 12:55:00,75.0,75.0,74.9,74.9,6881.0,63.0077,63.0077,62.9237,62.9237,6881.0
2016-09-01 13:00:00,74.9,74.94,74.89,74.92,4917.0,62.9237,62.9573,62.9153,62.9405,4917.0
2016-09-01 13:05:00,74.91,75.02,74.91,75.02,6815.0,62.9321,63.0245,62.9321,63.0245,6815.0
2016-09-01 13:10:00,75.01,75.06,74.97,75.05,11181.0,63.0161,63.0581,62.9825,63.0497,11181.0
2016-09-01 13:15:00,75.05,75.08,75.01,75.03,12399.0,63.0497,63.0749,63.0161,63.0329,12399.0
2016-09-01 13:20:00,75.06,75.1,74.97,74.98,13480.0,63.0581,63.0917,62.9825,62.9909,13480.0
2016-09-01 13:25:00,74.96,74.99,74.96,74.98,4090.0,62.9741,62.9993,62.9741,62.9909,4090.0
2016-09-01 13:30:00,74.99,75.05,74.97,75.02,11248.0,62.9993,63.0497,62.9825,63.0245,11248.0
2016-09-01 13:35:00,75.01,75.04,74.98,75.03,11099.0,63.0161,63.0413,62.9909,63.0329,11099.0
2016-09-01 13:40:00,75.03,75.03,74.97,74.98,5006.0,63.0329,63.0329,62.9825,62.9909,5006.0
2016-09-01 13:45:00,74.98,75.0,74.94,74.94,10600.0,62.9909,63.0077,62.9573,62.9573,10600.0
2016-09-01 13:50:00,74.96,75.02,74.95,75.01,11711.0,62.9741,63.0245,62.9657,63.0161,11711.0
2016-09-01 13:55:00,74.99,75.0,74.95,74.96,7154.0,62.9993,63.0077,62.9657,62.9741,7154.0
2016-09-01 14:00:00,74.95,74.95,74.81,74.88,7319.0,62.9657,62.9657,62.8481,62.9069,7319.0
2016-09-01 14:05:00,74.87,74.9,74.81,74.84,7160.0,62.8985,62.9237,62.8481,62.8733,7160.0
2016-09-01 14:10:00,74.85,74.92,74.8,74.91,4426.0,62.8817,62.9405,62.8397,62.9321,4426.0
2016-09-01 14:15:00,74.9,74.92,74.87,74.89,4960.0,62.9237,62.9405,62.8985,62.9153,4960.0
2016-09-01 14:20:00,74.89,74.91,74.87,74.9,8095.0,62.9153,62.9321,62.8985,62.9237,8095.0
2016-09-01 14:25:00,74.91,74.98,74.88,74.98,14733.0,62.9321,62.9909,62.9069,62.9909,14733.0
2016-09-01 14:30:00,74.99,75.0,74.89,74.89,10901.0,62.9993,63.0077,62.9153,62.9153,10901.0
2016-09-01 14:35:00,74.9,74.92,74.86,74.88,6710.0,62.9237,62.9405,62.8901,62.9069,6710.0
2016-09-01 14:40:00,74.89,74.97,74.86,74.91,12475.0,62.9153,62.9825,62.8901,62.9321,12475.0
2016-09-01 14:45:00,74.9,74.98,74.87,74.92,9553.0,62.9237,62.9909,62.8985,62.9405,9553.0
2016-09-01 14:50:00,74.92,74.95,74.87,74.92,11639.0,62.9405,62.9657,62.8985,62.9405,11639.0
2016-09-01 14:55:00,74.91,74.93,74.85,74.87,6532.0,62.9321,62.9489,62.8817,62.8985,6532.0
2016-09-01 15:00:00,74.87,74.9,74.78,74.81,14115.0,62.8985,62.9237,62.8229,62.8481,14115.0
2016-09-01 15:05:00,74.8,74.81,74.67,74.69,19479.0,62.8397,62.8481,62.7304,62.7472,19479.0
2016-09-01 15:10:00,74.73,74.8,74.7,74.79,8700.0,62.7808,62.8397,62.7556,62.8313,8700.0
2016-09-01 15:15:00,74.8,74.8,74.77,74.77,7609.0,62.8397,62.8397,62.8145,62.8145,7609.0
2016-09-01 15:20:00,74.78,74.89,74.78,74.87,30778.0,62.8229,62.9153,62.8229,62.8985,30778.0
2016-09-01 15:25:00,74.88,74.9,74.84,74.9,14760.0,62.9069,62.9237,62.8733,62.9237,14760.0
2016-09-01 15:30:00,74.89,74.9,74.87,74.89,13071.0,62.9153,62.9237,62.8985,62.9153,13071.0
2016-09-01 15:35:00,74.9,74.96,74.87,74.95,26659.0,62.9237,62.9741,62.8985,62.9657,26659.0
2016-09-01 15:40:00,74.96,75.1,74.95,75.08,48248.0,62.9741,63.0917,62.9657,63.0749,48248.0
2016-09-01 15:45:00,75.09,75.09,74.98,75.0,33532.0,63.0833,63.0833,62.9909,63.0077,33532.0
2016-09-01 15:50:00,75.0,75.09,74.99,75.06,87482.0,63.0077,63.0833,62.9993,63.0581,87482.0
2016-09-01 15:55:00,75.06,75.14,75.05,75.09,105303.0,63.0581,63.1253,63.0497,63.0833,105303.0
2016-09-02 09:30:00,75.25,75.32,74.91,75.0,39597.0,63.2177,63.2765,62.9321,63.0077,39597.0
2016-09-02 09:35:00,75.02,75.16,74.61,74.76,26678.0,63.0245,63.1421,62.68,62.8061,26678.0
2016-09-02 09:40:00,74.76,74.91,74.42,74.65,22366.0,62.8061,62.9321,62.5204,62.7136,22366.0
2016-09-02 09:45:00,74.65,74.76,74.21,74.32,58989.0,62.7136,62.8061,62.344,62.4364,58989.0
2016-09-02 09:50:00,74.36,74.99,74.34,74.95,33863.0,62.47,62.9993,62.4532,62.9657,33863.0
2016-09-02 09:55:00,74.98,75.25,74.98,75.07,18658.0,62.9909,63.2177,62.9909,63.0665,18658.0
2016-09-02 10:00:00,75.12,75.38,75.12,75.32,32281.0,63.1085,63.3269,63.1085,63.2765,32281.0
2016-09-02 10:05:00,75.35,75.38,75.03,75.13,35260.0,63.3017,63.3269,63.0329,63.1169,35260.0
2016-09-02 10:10:00,75.14,75.4,75.07,75.34,21785.0,63.1253,63.3437,63.0665,63.2933,21785.0
2016-09-02 10:15:00,75.34,75.4,75.07,75.17,12158.0,63.2933,63.3437,63.0665,63.1505,12158.0
2016-09-02 10:20:00,75.18,75.28,75.11,75.11,18706.0,63.1589,63.2429,63.1001,63.1001,18706.0
2016-09-02 10:25:00,75.13,75.39,75.13,75.33,8014.0,63.1169,63.3353,63.1169,63.2849,8014.0
2016-09-02 10:30:00,75.38,75.39,75.19,75.29,19229.0,63.3269,63.3353,63.1673,63.2513,19229.0
2016-09-02 10:35:00,75.31,75.34,75.24,75.29,12163.0,63.2681,63.2933,63.2093,63.2513,12163.0
2016-09-02 10:40:00,75.29,75.36,75.19,75.31,18086.0,63.2513,63.3101,63.1673,63.2681,18086.0
2016-09-02 10:45:00,75.33,75.33,75.14,75.23,18636.0,63.2849,63.2849,63.1253,63.2009,18636.0
2016-09-02 10:50:00,75.26,75.31,75.19,75.23,10684.0,63.2261,63.2681,63.1673,63.2009,10684.0
2016-09-02 10:55:00,75.24,75.28,75.22,75.25,11214.0,63.2093,63.2429,63.1925,63.2177,11214.0
2016-09-02 11:00:00,75.27,75.4,75.27,75.4,13182.0,63.2345,63.3437,63.2345,63.3437,13182.0
2016-09-02 11:05:00,75.4,75.43,75.23,75.24,15590.0,63.3437,63.3689,63.2009,63.2093,15590.0
2016-09-02 11:10:00,75.22,75.28,75.03,75.03,16128.0,63.1925,63.2429,63.0329,63.0329,16128.0
2016-09-02 11:15:00,75.06,75.07,74.89,74.91,9080.0,63.0581,63.0665,62.9153,62.9321,9080.0
2016-09-02 11:20:00,74.92,74.98,74.92,74.97,6157.0,62.9405,62.9909,62.9405,62.9825,6157.0
2016-09-02 11:25:00,74.95,75.03,74.92,74.97,16292.0,62.9657,63.0329,62.9405,62.9825,16292.0
2016-09-02 11:30:00,74.97,75.01,74.91,74.93,9817.0,62.9825,63.0161,62.9321,62.9489,9817.0
2016-09-02 11:35:00,74.93,75.03,74.9,75.02,8016.0,62.9489,63.0329,62.9237,63.0245,8016.0
2016-09-02 11:40:00,75.03,75.04,74.91,75.0,9519.0,63.0329,63.0413,62.9321,63.0077,9519.0
2016-09-02 11:45:00,74.99,75.08,74.98,75.02,5402.0,62.9993,63.0749,62.9909,63.0245,5402.0
2016-09-02 11:50:00,75.02,75.08,75.02,75.08,5011.0,63.0245,63.0749,63.0245,63.0749,5011.0
2016-09-02 11:55:00,75.09,75.1,75.03,75.08,9530.0,63.0833,63.0917,63.0329,63.0749,9530.0
2016-09-02 12:00:00,75.09,75.09,74.97,75.0,5527.0,63.0833,63.0833,62.9825,63.0077,5527.0
2016-09-02 12:05:00,75.0,75.06,74.92,74.94,7989.0,63.0077,63.0581,62.9405,62.9573,7989.0
2016-09-02 12:10:00,74.93,74.95,74.92,74.94,4650.0,62.9489,62.9657,62.9405,62.9573,4650.0
2016-09-02 12:15:00,74.91,74.92,74.69,74.69,20229.0,62.9321,62.9405,62.7472,62.7472,20229.0
2016-09-02 12:20:00,74.68,74.71,74.6,74.65,9887.0,62.7388,62.764,62.6716,62.7136,9887.0
2016-09-02 12:25:00,74.62,74.72,74.6,74.72,11967.0,62.6884,62.7724,62.6716,62.7724,11967.0
2016-09-02 12:30:00,74.7,74.75,74.69,74.74,5151.0,62.7556,62.7977,62.7472,62.7893,5151.0
2016-09-02 12:35:00,74.72,74.82,74.71,74.79,4382.0,62.7724,62.8565,62.764,62.8313,4382.0
2016-09-02 12:40:00,74.78,74.78,74.7,74.71,6185.0,62.8229,62.8229,62.7556,62.764,6185.0
2016-09-02 12:45:00,74.72,74.74,74.59,74.61,7230.0,62.7724,62.7893,62.6632,62.68,7230.0
2016-09-02 12:50:00,74.61,74.83,74.61,74.82,8745.0,62.68,62.8649,62.68,62.8565,8745.0
2016-09-02 12:55:00,74.78,74.78,74.63,74.63,5147.0,62.8229,62.8229,62.6968,62.6968,5147.0
2016-09-02 13:00:00,74.65,74.75,74.59,74.75,17209.0,62.7136,62.7977,62.6632,62.7977,17209.0
2016-09-02 13:05:00,74.75,74.77,74.63,74.63,3100.0,62.7977,62.8145,62.6968,62.6968,3100.0
2016-09-02 13:10:00,74.66,74.76,74.6,74.76,10153.0,62.722,62.8061,62.6716,62.8061,10153.0
2016-09-02 13:15:00,74.77,74.81,74.72,74.8,6641.0,62.8145,62.8481,62.7724,62.8397,6641.0
2016-09-02 13:20:00,74.81,74.82,74.76,74.77,7104.0,62.8481,62.8565,62.8061,62.8145,7104.0
2016-09-02 13:25:00,74.74,74.81,74.74,74.79,6655.0,62.7893,62.8481,62.7893,62.8313,6655.0
2016-09-02 13:30:00,74.8,74.92,74.8,74.82,24780.0,62.8397,62.9405,62.8397,62.8565,24780.0
2016-09-02 13:35:00,74.84,74.86,74.72,74.75,2400.0,62.8733,62.8901,62.7724,62.7977,2400.0
2016-09-02 13:40:00,74.73,74.73,74.59,74.59,17110.0,62.7808,62.7808,62.6632,62.6632,17110.0
2016-09-02 13:45:00,74.59,74.66,74.56,74.62,8280.0,62.6632,62.722,62.638,62.6884,8280.0
2016-09-02 13:50:00,74.62,74.66,74.56,74.64,8302.0,62.6884,62.722,62.638,62.7052,8302.0
2016-09-02 13:55:00,74.61,74.62,74.56,74.56,6703.0,62.68,62.6884,62.638,62.638,6703.0
2016-09-02 14:00:00,74.57,74.58,74.53,74.57,5155.0,62.6464,62.6548,62.6128,62.6464,5155.0
2016-09-02 14:05:00,74.59,74.85,74.59,74.81,19889.0,62.6632,62.8817,62.6632,62.8481,19889.0
2016-09-02 14:10:00,74.81,74.81,74.68,74.72,5800.0,62.8481,62.8481,62.7388,62.7724,5800.0
2016-09-02 14:15:00,74.73,74.78,74.64,74.64,10141.0,62.7808,62.8229,62.7052,62.7052,10141.0
2016-09-02 14:20:00,74.64,74.65,74.54,74.6,13838.0,62.7052,62.7136,62.6212,62.6716,13838.0
2016-09-02 14:25:00,74.6,74.64,74.58,74.58,5127.0,62.6716,62.7052,62.6548,62.6548,5127.0
2016-09-02 14:30:00,74.59,74.61,74.54,74.56,15095.0,62.6632,62.68,62.6212,62.638,15095.0
2016-09-02 14:35:00,74.57,74.63,74.54,74.63,9835.0,62.6464,62.6968,62.6212,62.6968,9835.0
2016-09-02 14:40:00,74.62,74.62,74.58,74.59,12518.0,62.6884,62.6884,62.6548,62.6632,12518.0
2016-09-02 14:45:00,74.61,74.61,74.54,74.56,8197.0,62.68,62.68,62.6212,62.638,8197.0
2016-09-02 14:50:00,74.57,74.61,74.54,74.61,8332.0,62.6464,62.68,62.6212,62.68,8332.0
2016-09-02 14:55:00,74.6,74.61,74.52,74.53,13243.0,62.6716,62.68,62.6044,62.6128,13243.0
2016-09-02 15:00:00,74.53,74.6,74.52,74.55,12652.0,62.6128,62.6716,62.6044,62.6296,12652.0
2016-09-02 15:05:00,74.55,74.63,74.55,74.59,11896.0,62.6296,62.6968,62.6296,62.6632,11896.0
2016-09-02 15:10:00,74.59,74.68,74.59,74.66,6906.0,62.6632,62.7388,62.6632,62.722,6906.0
2016-09-02 15:15:00,74.67,74.74,74.63,74.71,11461.0,62.7304,62.7893,62.6968,62.764,11461.0
2016-09-02 15:20:00,74.71,74.71,74.65,74.66,8988.0,62.764,62.764,62.7136,62.722,8988.0
2016-09-02 15:25:00,74.66,74.66,74.62,74.63,7113.0,62.722,62.722,62.6884,62.6968,7113.0
2016-09-02 15:30:00,74.62,74.71,74.61,74.68,22657.0,62.6884,62.764,62.68,62.7388,22657.0
2016-09-02 15:35:00,74.7,74.7,74.66,74.7,16745.0,62.7556,62.7556,62.722,62.7556,16745.0
2016-09-02 15:40:00,74.7,74.71,74.64,74.65,26564.0,62.7556,62.764,62.7052,62.7136,26564.0
2016-09-02 15:45:00,74.65,74.67,74.58,74.6,32077.0,62.7136,62.7304,62.6548,62.6716,32077.0
2016-09-02 15:50:00,74.6,74.61,74.55,74.56,66945.0,62.6716,62.68,62.6296,62.638,66945.0
2016-09-02 15:55:00,74.56,74.66,74.56,74.63,91897.0,62.638,62.722,62.638,62.6968,91897.0
2016-09-06 09:30:00,74.29,74.52,73.75,74.0,118209.0,62.4112,62.6044,61.9575,62.1676,118209.0
2016-09-06 09:35:00,74.01,74.38,73.95,74.02,37062.0,62.176,62.4868,62.1256,62.1844,37062.0
2016-09-06 09:40:00,74.01,74.17,73.96,74.01,42065.0,62.176,62.3104,62.134,62.176,42065.0
2016-09-06 09:45:00,74.03,74.13,73.97,74.01,32374.0,62.1928,62.2768,62.1424,62.176,32374.0
2016-09-06 09:50:00,74.0,74.03,73.8,73.83,43930.0,62.1676,62.1928,61.9996,62.0248,43930.0
2016-09-06 09:55:00,73.85,73.9,73.75,73.77,53600.0,62.0416,62.0836,61.9575,61.9744,53600.0
2016-09-06 10:00:00,73.75,73.97,73.65,73.73,67822.0,61.9575,62.1424,61.8735,61.9407,67822.0
2016-09-06 10:05:00,73.75,73.8,73.56,73.61,59121.0,61.9575,61.9996,61.7979,61.8399,59121.0
2016-09-06 10:10:00,73.63,73.79,73.57,73.58,77326.0,61.8567,61.9912,61.8063,61.8147,77326.0
2016-09-06 10:15:00,73.59,73.61,73.32,73.41,72621.0,61.8231,61.8399,61.5963,61.6719,72621.0
2016-09-06 10:20:00,73.41,73.42,73.21,73.25,60086.0,61.6719,61.6803,61.5039,61.5375,60086.0
2016-09-06 10:25:00,73.26,73.35,73.03,73.14,60613.0,61.5459,61.6215,61.3527,61.4451,60613.0
2016-09-06 10:30:00,73.14,73.24,73.06,73.13,51349.0,61.4451,61.5291,61.3779,61.4367,51349.0
2016-09-06 10:35:00,73.14,73.28,73.04,73.06,37271.0,61.4451,61.5627,61.3611,61.3779,37271.0
2016-09-06 10:40:00,73.05,73.14,73.05,73.05,76412.0,61.3695,61.4451,61.3695,61.3695,76412.0
2016-09-06 10:45:00,73.05,73.08,72.87,72.91,58447.0,61.3695,61.3947,61.2183,61.2519,58447.0
2016-09-06 10:50:00,72.9,72.98,72.87,72.98,33762.0,61.2435,61.3107,61.2183,61.3107,33762.0
2016-09-06 10:55:00,72.97,72.97,72.89,72.92,21676.0,61.3023,61.3023,61.2351,61.2603,21676.0
2016-09-06 11:00:00,72.92,72.92,72.76,72.77,39871.0,61.2603,61.2603,61.1258,61.1342,39871.0
2016-09-06 11:05:00,72.78,72.83,72.72,72.75,43683.0,61.1426,61.1847,61.0922,61.1174,43683.0
2016-09-06 11:10:00,72.75,72.84,72.71,72.81,39099.0,61.1174,61.1931,61.0838,61.1679,39099.0
2016-09-06 11:15:00,72.84,73.15,72.84,72.96,43592.0,61.1931,61.4535,61.1931,61.2939,43592.0
2016-09-06 11:20:00,72.97,72.98,72.7,72.9,30945.0,61.3023,61.3107,61.0754,61.2435,30945.0
2016-09-06 11:25:00,72.9,72.94,72.8,72.84,31191.0,61.2435,61.2771,61.1595,61.1931,31191.0
2016-09-06 11:30:00,72.83,72.85,72.55,72.58,71285.0,61.1847,61.2015,60.9494,60.9746,71285.0
2016-09-06 11:35:00,72.57,72.66,72.41,72.43,64589.0,60.9662,61.0418,60.8318,60.8486,64589.0
2016-09-06 11:40:00,72.45,72.52,72.36,72.36,35289.0,60.8654,60.9242,60.7898,60.7898,35289.0
2016-09-06 11:45:00,72.37,72.64,72.37,72.59,28775.0,60.7982,61.025,60.7982,60.983,28775.0
2016-09-06 11:50:00,72.6,72.65,72.51,72.52,20104.0,60.9914,61.0334,60.9158,60.9242,20104.0
2016-09-06 11:55:00,72.52,72.62,72.49,72.52,23901.0,60.9242,61.0082,60.899,60.9242,23901.0
2016-09-06 12:00:00,72.52,72.66,72.52,72.65,36424.0,60.9242,61.0418,60.9242,61.0334,36424.0
2016-09-06 12:05:00,72.65,72.67,72.55,72.55,36378.0,61.0334,61.0502,60.9494,60.9494,36378.0
2016-09-06 12:10:00,72.55,72.58,72.48,72.49,35261.0,60.9494,60.9746,60.8906,60.899,35261.0
2016-09-06 12:15:00,72.49,72.49,72.44,72.47,21560.0,60.899,60.899,60.857,60.8822,21560.0
2016-09-06 12:20:00,72.48,72.48,72.4,72.41,17451.0,60.8906,60.8906,60.8234,60.8318,17451.0
2016-09-06 12:25:00,72.41,72.43,72.25,72.34,67621.0,60.8318,60.8486,60.6974,60.773,67621.0
2016-09-06 12:30:00,72.34,72.41,72.32,72.35,24329.0,60.773,60.8318,60.7562,60.7814,24329.0
2016-09-06 12:35:00,72.34,72.38,72.26,72.34,156057.0,60.773,60.8066,60.7058,60.773,156057.0
2016-09-06 12:40:00,72.34,72.43,72.33,72.37,45112.0,60.773,60.8486,60.7646,60.7982,45112.0
2016-09-06 12:45:00,72.38,72.44,72.27,72.39,34506.0,60.8066,60.857,60.7142,60.815,34506.0
2016-09-06 12:50:00,72.41,72.53,72.37,72.52,49087.0,60.8318,60.9326,60.7982,60.9242,49087.0
2016-09-06 12:55:00,72.5,72.54,72.42,72.42,38630.0,60.9074,60.941,60.8402,60.8402,38630.0
2016-09-06 13:00:00,72.42,72.54,72.42,72.43,45242.0,60.8402,60.941,60.8402,60.8486,45242.0
2016-09-06 13:05:00,72.44,72.5,72.41,72.44,61626.0,60.857,60.9074,60.8318,60.857,61626.0
2016-09-06 13:10:00,72.43,72.46,72.37,72.45,39367.0,60.8486,60.8738,60.7982,60.8654,39367.0
2016-09-06 13:15:00,72.45,72.54,72.44,72.49,77153.0,60.8654,60.941,60.857,60.899,77153.0
2016-09-06 13:20:00,72.5,72.54,72.47,72.5,19638.0,60.9074,60.941,60.8822,60.9074,19638.0
2016-09-06 13:25:00,72.5,72.54,72.48,72.49,29606.0,60.9074,60.941,60.8906,60.899,29606.0
2016-09-06 13:30:00,72.49,72.5,72.45,72.47,33257.0,60.899,60.9074,60.8654,60.8822,33257.0
2016-09-06 13:35:00,72.46,72.52,72.44,72.51,36517.0,60.8738,60.9242,60.857,60.9158,36517.0
2016-09-06 13:40:00,72.51,72.52,72.41,72.42,21755.0,60.9158,60.9242,60.8318,60.8402,21755.0
2016-09-06 13:45:00,72.43,72.53,72.43,72.51,15694.0,60.8486,60.9326,60.8486,60.9158,15694.0
2016-09-06 13:50:00,72.51,72.6,72.5,72.59,26293.0,60.9158,60.9914,60.9074,60.983,26293.0
2016-09-06 13:55:00,72.59,72.64,72.59,72.61,31385.0,60.983,61.025,60.983,60.9998,31385.0
2016-09-06 14:00:00,72.6,72.64,72.6,72.63,17497.0,60.9914,61.025,60.9914,61.0166,17497.0
2016-09-06 14:05:00,72.63,72.65,72.58,72.62,19984.0,61.0166,61.0334,60.9746,61.0082,19984.0
2016-09-06 14:10:00,72.61,72.73,72.58,72.73,47947.0,60.9998,61.1006,60.9746,61.1006,47947.0
2016-09-06 14:15:00,72.73,72.73,72.6,72.62,32908.0,61.1006,61.1006,60.9914,61.0082,32908.0
2016-09-06 14:20:00,72.62,72.64,72.55,72.58,32823.0,61.0082,61.025,60.9494,60.9746,32823.0
2016-09-06 14:25:00,72.58,72.67,72.54,72.67,30885.0,60.9746,61.0502,60.941,61.0502,30885.0
2016-09-06 14:30:00,72.69,72.77,72.63,72.68,43121.0,61.067,61.1342,61.0166,61.0586,43121.0
2016-09-06 14:35:00,72.68,72.73,72.66,72.69,36029.0,61.0586,61.1006,61.0418,61.067,36029.0
2016-09-06 14:40:00,72.68,72.73,72.65,72.73,21890.0,61.0586,61.1006,61.0334,61.1006,21890.0
2016-09-06 14:45:00,72.72,72.84,72.72,72.75,35613.0,61.0922,61.1931,61.0922,61.1174,35613.0
2016-09-06 14:50:00,72.74,72.74,72.66,72.72,16516.0,61.109,61.109,61.0418,61.0922,16516.0
2016-09-06 14:55:00,72.74,72.76,72.71,72.73,14237.0,61.109,61.1258,61.0838,61.1006,14237.0
2016-09-06 15:00:00,72.72,72.92,72.7,72.91,44370.0,61.0922,61.2603,61.0754,61.2519,44370.0
2016-09-06 15:05:00,72.91,72.92,72.82,72.84,21225.0,61.2519,61.2603,61.1763,61.1931,21225.0
2016-09-06 15:10:00,72.83,72.94,72.82,72.92,38220.0,61.1847,61.2771,61.1763,61.2603,38220.0
2016-09-06 15:15:00,72.92,72.93,72.88,72.88,22301.0,61.2603,61.2687,61.2267,61.2267,22301.0
2016-09-06 15:20:00,72.89,72.95,72.87,72.95,23956.0,61.2351,61.2855,61.2183,61.2855,23956.0
2016-09-06 15:25:00,72.93,72.93,72.88,72.9,27573.0,61.2687,61.2687,61.2267,61.2435,27573.0
2016-09-06 15:30:00,72.89,73.04,72.89,73.02,43837.0,61.2351,61.3611,61.2351,61.3443,43837.0
2016-09-06 15:35:00,73.02,73.03,72.95,73.0,42469.0,61.3443,61.3527,61.2855,61.3275,42469.0
2016-09-06 15:40:00,73.01,73.01,72.96,72.97,80099.0,61.3359,61.3359,61.2939,61.3023,80099.0
2016-09-06 15:45:00,72.97,72.97,72.92,72.92,85482.0,61.3023,61.3023,61.2603,61.2603,85482.0
2016-09-06 15:50:00,72.93,72.99,72.92,72.95,91551.0,61.2687,61.3191,61.2603,61.2855,91551.0
2016-09-06 15:55:00,72.95,73.05,72.91,73.01,221778.0,61.2855,61.3695,61.2519,61.3359,221778.0
2016-09-07 09:30:00,73.18,73.77,72.65,72.74,66973.0,61.4787,61.9744,61.0334,61.109,66973.0
2016-09-07 09:35:00,72.8,73.33,72.8,73.19,19340.0,61.1595,61.6047,61.1595,61.4871,19340.0
2016-09-07 09:40:00,73.18,73.64,73.05,73.3,36875.0,61.4787,61.8651,61.3695,61.5795,36875.0
2016-09-07 09:45:00,73.3,73.58,73.3,73.4,27566.0,61.5795,61.8147,61.5795,61.6635,27566.0
2016-09-07 09:50:00,73.39,73.39,72.89,72.92,49141.0,61.6551,61.6551,61.2351,61.2603,49141.0
2016-09-07 09:55:00,72.95,72.95,72.76,72.87,41212.0,61.2855,61.2855,61.1258,61.2183,41212.0
2016-09-07 10:00:00,72.87,72.97,72.82,72.85,42193.0,61.2183,61.3023,61.1763,61.2015,42193.0
2016-09-07 10:05:00,72.84,72.93,72.45,72.5,78427.0,61.1931,61.2687,60.8654,60.9074,78427.0
2016-09-07 10:10:00,72.53,72.87,72.53,72.79,53040.0,60.9326,61.2183,60.9326,61.1511,53040.0
2016-09-07 10:15:00,72.81,72.89,72.71,72.71,52215.0,61.1679,61.2351,61.0838,61.0838,52215.0
2016-09-07 10:20:00,72.71,72.88,72.71,72.76,30454.0,61.0838,61.2267,61.0838,61.1258,30454.0
2016-09-07 10:25:00,72.78,72.89,72.75,72.82,22700.0,61.1426,61.2351,61.1174,61.1763,22700.0
2016-09-07 10:30:00,72.84,73.0,72.83,72.9,74762.0,61.1931,61.3275,61.1847,61.2435,74762.0
2016-09-07 10:35:00,72.9,72.9,72.73,72.74,26509.0,61.2435,61.2435,61.1006,61.109,26509.0
2016-09-07 10:40:00,72.75,72.76,72.57,72.58,23350.0,61.1174,61.1258,60.9662,60.9746,23350.0
2016-09-07 10:45:00,72.58,72.6,72.22,72.25,56913.0,60.9746,60.9914,60.6722,60.6974,56913.0
2016-09-07 10:50:00,72.25,72.32,72.07,72.23,78434.0,60.6974,60.7562,60.5462,60.6806,78434.0
2016-09-07 10:55:00,72.24,72.47,72.23,72.31,33285.0,60.689,60.8822,60.6806,60.7478,33285.0
2016-09-07 11:00:00,72.31,72.48,72.31,72.43,55561.0,60.7478,60.8906,60.7478,60.8486,55561.0
2016-09-07 11:05:00,72.44,72.52,72.39,72.5,54651.0,60.857,60.9242,60.815,60.9074,54651.0
2016-09-07 11:10:00,72.51,72.58,72.41,72.58,67050.0,60.9158,60.9746,60.8318,60.9746,67050.0
2016-09-07 11:15:00,72.59,72.63,72.53,72.54,21199.0,60.983,61.0166,60.9326,60.941,21199.0
2016-09-07 11:20:00,72.55,72.62,72.52,72.6,47685.0,60.9494,61.0082,60.9242,60.9914,47685.0
2016-09-07 11:25:00,72.6,72.61,72.53,72.57,10956.0,60.9914,60.9998,60.9326,60.9662,10956.0
2016-09-07 11:30:00,72.59,72.59,72.45,72.58,17400.0,60.983,60.983,60.8654,60.9746,17400.0
2016-09-07 11:35:00,72.56,72.58,72.41,72.43,11098.0,60.9578,60.9746,60.8318,60.8486,11098.0
2016-09-07 11:40:00,72.43,72.59,72.43,72.53,11704.0,60.8486,60.983,60.8486,60.9326,11704.0
2016-09-07 11:45:00,72.54,72.54,72.48,72.48,7320.0,60.941,60.941,60.8906,60.8906,7320.0
2016-09-07 11:50:00,72.5,72.54,72.42,72.49,13420.0,60.9074,60.941,60.8402,60.899,13420.0
2016-09-07 11:55:00,72.46,72.55,72.45,72.51,8720.0,60.8738,60.9494,60.8654,60.9158,8720.0
2016-09-07 12:00:00,72.5,72.5,72.35,72.37,12481.0,60.9074,60.9074,60.7814,60.7982,12481.0
2016-09-07 12:05:00,72.38,72.45,72.35,72.43,7253.0,60.8066,60.8654,60.7814,60.8486,7253.0
2016-09-07 12:10:00,72.43,72.43,72.28,72.29,16582.0,60.8486,60.8486,60.7226,60.731,16582.0
2016-09-07 12:15:00,72.31,72.31,72.14,72.16,19260.0,60.7478,60.7478,60.605,60.6218,19260.0
2016-09-07 12:20:00,72.15,72.15,72.07,72.08,22694.0,60.6134,60.6134,60.5462,60.5546,22694.0
2016-09-07 12:25:00,72.08,72.08,71.91,71.99,53411.0,60.5546,60.5546,60.4118,60.479,53411.0
2016-09-07 12:30:00,71.99,72.0,71.92,71.92,24128.0,60.479,60.4874,60.4202,60.4202,24128.0
2016-09-07 12:35:00,71.92,71.95,71.84,71.92,29412.0,60.4202,60.4454,60.353,60.4202,29412.0
2016-09-07 12:40:00,71.93,71.93,71.84,71.91,25246.0,60.4286,60.4286,60.353,60.4118,25246.0
2016-09-07 12:45:00,71.92,71.97,71.91,71.93,15871.0,60.4202,60.4622,60.4118,60.4286,15871.0
2016-09-07 12:50:00,71.92,72.03,71.9,72.03,21984.0,60.4202,60.5126,60.4034,60.5126,21984.0
2016-09-07 12:55:00,72.03,72.04,71.96,72.03,18951.0,60.5126,60.521,60.4538,60.5126,18951.0
2016-09-07 13:00:00,72.04,72.09,72.01,72.09,14580.0,60.521,60.563,60.4958,60.563,14580.0
2016-09-07 13:05:00,72.09,72.12,72.05,72.12,15458.0,60.563,60.5882,60.5294,60.5882,15458.0
2016-09-07 13:10:00,72.13,72.19,72.09,72.11,12730.0,60.5966,60.647,60.563,60.5798,12730.0
2016-09-07 13:15:00,72.11,72.17,72.06,72.11,13052.0,60.5798,60.6302,60.5378,60.5798,13052.0
2016-09-07 13:20:00,72.12,72.14,72.08,72.11,15473.0,60.5882,60.605,60.5546,60.5798,15473.0
2016-09-07 13:25:00,72.1,72.11,71.97,71.99,40487.0,60.5714,60.5798,60.4622,60.479,40487.0
2016-09-07 13:30:00,71.98,72.01,71.95,71.95,53851.0,60.4706,60.4958,60.4454,60.4454,53851.0
2016-09-07 13:35:00,71.95,71.96,71.74,71.8,35877.0,60.4454,60.4538,60.2689,60.3193,35877.0
2016-09-07 13:40:00,71.8,71.91,71.79,71.91,27974.0,60.3193,60.4118,60.3109,60.4118,27974.0
2016-09-07 13:45:00,71.92,71.97,71.86,71.87,22046.0,60.4202,60.4622,60.3698,60.3782,22046.0
2016-09-07 13:50:00,71.86,71.88,71.72,71.72,30109.0,60.3698,60.3866,60.2521,60.2521,30109.0
2016-09-07 13:55:00,71.73,71.75,71.68,71.73,20894.0,60.2605,60.2773,60.2185,60.2605,20894.0
2016-09-07 14:00:00,71.74,71.88,71.74,71.82,30548.0,60.2689,60.3866,60.2689,60.3362,30548.0
2016-09-07 14:05:00,71.82,71.9,71.79,71.79,25775.0,60.3362,60.4034,60.3109,60.3109,25775.0
2016-09-07 14:10:00,71.78,72.04,71.78,72.03,67513.0,60.3025,60.521,60.3025,60.5126,67513.0
2016-09-07 14:15:00,72.02,72.11,71.97,71.97,22933.0,60.5042,60.5798,60.4622,60.4622,22933.0
2016-09-07 14:20:00,71.98,72.0,71.91,71.98,12909.0,60.4706,60.4874,60.4118,60.4706,12909.0
2016-09-07 14:25:00,71.96,71.97,71.83,71.86,21850.0,60.4538,60.4622,60.3446,60.3698,21850.0
2016-09-07 14:30:00,71.87,71.91,71.78,71.78,21277.0,60.3782,60.4118,60.3025,60.3025,21277.0
2016-09-07 14:35:00,71.77,71.8,71.68,71.72,24389.0,60.2941,60.3193,60.2185,60.2521,24389.0
2016-09-07 14:40:00,71.71,71.77,71.68,71.73,19090.0,60.2437,60.2941,60.2185,60.2605,19090.0
2016-09-07 14:45:00,71.74,71.76,71.66,71.69,16981.0,60.2689,60.2857,60.2017,60.2269,16981.0
2016-09-07 14:50:00,71.68,71.68,71.62,71.63,29601.0,60.2185,60.2185,60.1681,60.1765,29601.0
2016-09-07 14:55:00,71.64,71.66,71.57,71.61,30908.0,60.1849,60.2017,60.1261,60.1597,30908.0
2016-09-07 15:00:00,71.61,71.64,71.57,71.59,38592.0,60.1597,60.1849,60.1261,60.1429,38592.0
2016-09-07 15:05:00,71.6,71.8,71.6,71.79,145951.0,60.1513,60.3193,60.1513,60.3109,145951.0
2016-09-07 15:10:00,71.79,71.8,71.77,71.77,28909.0,60.3109,60.3193,60.2941,60.2941,28909.0
2016-09-07 15:15:00,71.78,71.86,71.72,71.84,39737.0,60.3025,60.3698,60.2521,60.353,39737.0
2016-09-07 15:20:00,71.84,71.84,71.77,71.8,24984.0,60.353,60.353,60.2941,60.3193,24984.0
2016-09-07 15:25:00,71.8,71.92,71.75,71.84,112169.0,60.3193,60.4202,60.2773,60.353,112169.0
2016-09-07 15:30:00,71.85,71.88,71.78,71.81,66064.0,60.3614,60.3866,60.3025,60.3278,66064.0
2016-09-07 15:35:00,71.81,72.0,71.81,71.97,65341.0,60.3278,60.4874,60.3278,60.4622,65341.0
2016-09-07 15:40:00,71.97,72.03,71.93,72.0,84993.0,60.4622,60.5126,60.4286,60.4874,84993.0
2016-09-07 15:45:00,71.99,72.01,71.92,71.97,74583.0,60.479,60.4958,60.4202,60.4622,74583.0
2016-09-07 15:50:00,71.98,72.0,71.94,71.96,70193.0,60.4706,60.4874,60.437,60.4538,70193.0
2016-09-07 15:55:00,71.95,72.05,71.95,72.05,153656.0,60.4454,60.5294,60.4454,60.5294,153656.0
2016-09-08 09:30:00,71.93,71.93,71.0,71.2,138852.0,60.4286,60.4286,59.6473,59.8153,138852.0
2016-09-08 09:35:00,71.21,71.56,71.19,71.42,84123.0,59.8237,60.1177,59.8069,60.0001,84123.0
2016-09-08 09:40:00,71.38,71.47,71.18,71.35,46628.0,59.9665,60.0421,59.7985,59.9413,46628.0
2016-09-08 09:45:00,71.35,71.36,71.19,71.3,32005.0,59.9413,59.9497,59.8069,59.8993,32005.0
2016-09-08 09:50:00,71.25,71.28,71.02,71.2,124846.0,59.8573,59.8825,59.6641,59.8153,124846.0
2016-09-08 09:55:00,71.19,71.2,70.92,71.04,29782.0,59.8069,59.8153,59.5801,59.6809,29782.0
2016-09-08 10:00:00,71.05,71.16,70.95,71.14,51756.0,59.6893,59.7817,59.6053,59.7649,51756.0
2016-09-08 10:05:00,71.15,71.19,70.88,70.94,75174.0,59.7733,59.8069,59.5465,59.5969,75174.0
2016-09-08 10:10:00,70.97,70.98,70.85,70.85,51524.0,59.6221,59.6305,59.5213,59.5213,51524.0
2016-09-08 10:15:00,70.85,71.0,70.84,70.97,59486.0,59.5213,59.6473,59.5129,59.6221,59486.0
2016-09-08 10:20:00,70.99,71.11,70.97,70.97,26947.0,59.6389,59.7397,59.6221,59.6221,26947.0
2016-09-08 10:25:00,70.98,71.16,70.98,71.05,34614.0,59.6305,59.7817,59.6305,59.6893,34614.0
2016-09-08 10:30:00,71.06,71.23,71.06,71.22,47993.0,59.6977,59.8405,59.6977,59.8321,47993.0
2016-09-08 10:35:00,71.23,71.45,71.21,71.21,99917.0,59.8405,60.0253,59.8237,59.8237,99917.0
2016-09-08 10:40:00,71.21,71.31,71.19,71.31,12235.0,59.8237,59.9077,59.8069,59.9077,12235.0
2016-09-08 10:45:00,71.32,71.32,71.1,71.29,52615.0,59.9161,59.9161,59.7313,59.8909,52615.0
2016-09-08 10:50:00,71.28,71.33,71.2,71.3,18288.0,59.8825,59.9245,59.8153,59.8993,18288.0
2016-09-08 10:55:00,71.31,71.33,71.24,71.28,19889.0,59.9077,59.9245,59.8489,59.8825,19889.0
2016-09-08 11:00:00,71.29,71.37,71.2,71.24,41321.0,59.8909,59.9581,59.8153,59.8489,41321.0
2016-09-08 11:05:00,71.2,71.37,71.2,71.34,36814.0,59.8153,59.9581,59.8153,59.9329,36814.0
2016-09-08 11:10:00,71.32,71.39,71.3,71.33,25722.0,59.9161,59.9749,59.8993,59.9245,25722.0
2016-09-08 11:15:00,71.34,71.55,71.33,71.47,28497.0,59.9329,60.1093,59.9245,60.0421,28497.0
2016-09-08 11:20:00,71.47,71.49,71.42,71.45,12064.0,60.0421,60.0589,60.0001,60.0253,12064.0
2016-09-08 11:25:00,71.45,71.48,71.37,71.4,15501.0,60.0253,60.0505,59.9581,59.9833,15501.0
2016-09-08 11:30:00,71.42,71.45,71.24,71.26,25830.0,60.0001,60.0253,59.8489,59.8657,25830.0
2016-09-08 11:35:00,71.27,71.33,71.2,71.31,42289.0,59.8741,59.9245,59.8153,59.9077,42289.0
2016-09-08 11:40:00,71.3,71.33,71.23,71.27,22971.0,59.8993,59.9245,59.8405,59.8741,22971.0
2016-09-08 11:45:00,71.27,71.27,71.17,71.2,17884.0,59.8741,59.8741,59.7901,59.8153,17884.0
2016-09-08 11:50:00,71.21,71.31,71.21,71.27,16656.0,59.8237,59.9077,59.8237,59.8741,16656.0
2016-09-08 11:55:00,71.27,71.37,71.23,71.37,14088.0,59.8741,59.9581,59.8405,59.9581,14088.0
2016-09-08 12:00:00,71.4,71.45,71.37,71.39,9942.0,59.9833,60.0253,59.9581,59.9749,9942.0
2016-09-08 12:05:00,71.38,71.46,71.37,71.42,6100.0,59.9665,60.0337,59.9581,60.0001,6100.0
2016-09-08 12:10:00,71.42,71.43,71.22,71.24,15960.0,60.0001,60.0085,59.8321,59.8489,15960.0
2016-09-08 12:15:00,71.25,71.36,71.23,71.34,66514.0,59.8573,59.9497,59.8405,59.9329,66514.0
2016-09-08 12:20:00,71.34,71.39,71.26,71.37,25220.0,59.9329,59.9749,59.8657,59.9581,25220.0
2016-09-08 12:25:00,71.38,71.38,71.19,71.22,12453.0,59.9665,59.9665,59.8069,59.8321,12453.0
2016-09-08 12:30:00,71.23,71.24,71.18,71.19,5959.0,59.8405,59.8489,59.7985,59.8069,5959.0
2016-09-08 12:35:00,71.2,71.21,71.16,71.18,10170.0,59.8153,59.8237,59.7817,59.7985,10170.0
2016-09-08 12:40:00,71.19,71.27,71.19,71.25,11307.0,59.8069,59.8741,59.8069,59.8573,11307.0
2016-09-08 12:45:00,71.25,71.35,71.24,71.35,69075.0,59.8573,59.9413,59.8489,59.9413,69075.0
2016-09-08 12:50:00,71.33,71.38,71.26,71.38,18056.0,59.9245,59.9665,59.8657,59.9665,18056.0
2016-09-08 12:55:00,71.38,71.46,71.3,71.45,56169.0,59.9665,60.0337,59.8993,60.0253,56169.0
2016-09-08 13:00:00,71.44,71.52,71.43,71.51,11156.0,60.0169,60.0841,60.0085,60.0757,11156.0
2016-09-08 13:05:00,71.51,71.52,71.42,71.45,19545.0,60.0757,60.0841,60.0001,60.0253,19545.0
2016-09-08 13:10:00,71.46,71.49,71.43,71.49,6840.0,60.0337,60.0589,60.0085,60.0589,6840.0
2016-09-08 13:15:00,71.49,71.52,71.41,71.41,8785.0,60.0589,60.0841,59.9917,59.9917,8785.0
2016-09-08 13:20:00,71.43,71.45,71.37,71.41,9639.0,60.0085,60.0253,59.9581,59.9917,9639.0
2016-09-08 13:25:00,71.39,71.4,71.34,71.35,5000.0,59.9749,59.9833,59.9329,59.9413,5000.0
2016-09-08 13:30:00,71.36,71.38,71.3,71.35,15327.0,59.9497,59.9665,59.8993,59.9413,15327.0
2016-09-08 13:35:00,71.36,71.36,71.31,71.34,6302.0,59.9497,59.9497,59.9077,59.9329,6302.0
2016-09-08 13:40:00,71.33,71.33,71.3,71.31,18294.0,59.9245,59.9245,59.8993,59.9077,18294.0
2016-09-08 13:45:00,71.31,71.32,71.14,71.15,11671.0,59.9077,59.9161,59.7649,59.7733,11671.0
2016-09-08 13:50:00,71.14,71.24,71.08,71.2,12068.0,59.7649,59.8489,59.7145,59.8153,12068.0
2016-09-08 13:55:00,71.2,71.25,71.19,71.25,10306.0,59.8153,59.8573,59.8069,59.8573,10306.0
2016-09-08 14:00:00,71.24,71.31,71.13,71.18,19725.0,59.8489,59.9077,59.7565,59.7985,19725.0
2016-09-08 14:05:00,71.18,71.25,71.17,71.21,9137.0,59.7985,59.8573,59.7901,59.8237,9137.0
2016-09-08 14:10:00,71.2,71.22,71.15,71.15,8896.0,59.8153,59.8321,59.7733,59.7733,8896.0
2016-09-08 14:15:00,71.14,71.2,71.1,71.2,6800.0,59.7649,59.8153,59.7313,59.8153,6800.0
2016-09-08 14:20:00,71.22,71.24,71.15,71.23,13280.0,59.8321,59.8489,59.7733,59.8405,13280.0
2016-09-08 14:25:00,71.22,71.25,71.09,71.11,23983.0,59.8321,59.8573,59.7229,59.7397,23983.0
2016-09-08 14:30:00,71.1,71.14,71.08,71.12,7832.0,59.7313,59.7649,59.7145,59.7481,7832.0
2016-09-08 14:35:00,71.13,71.16,71.05,71.07,9243.0,59.7565,59.7817,59.6893,59.7061,9243.0
2016-09-08 14:40:00,71.08,71.19,71.08,71.14,7796.0,59.7145,59.8069,59.7145,59.7649,7796.0
2016-09-08 14:45:00,71.14,71.24,71.14,71.21,17178.0,59.7649,59.8489,59.7649,59.8237,17178.0
2016-09-08 14:50:00,71.19,71.25,71.17,71.25,69003.0,59.8069,59.8573,59.7901,59.8573,69003.0
2016-09-08 14:55:00,71.25,71.25,71.21,71.24,29048.0,59.8573,59.8573,59.8237,59.8489,29048.0
2016-09-08 15:00:00,71.24,71.32,71.21,71.24,15167.0,59.8489,59.9161,59.8237,59.8489,15167.0
2016-09-08 15:05:00,71.23,71.26,71.19,71.26,12458.0,59.8405,59.8657,59.8069,59.8657,12458.0
2016-09-08 15:10:00,71.27,71.53,71.26,71.49,152648.0,59.8741,60.0925,59.8657,60.0589,152648.0
2016-09-08 15:15:00,71.49,71.6,71.47,71.52,45694.0,60.0589,60.1513,60.0421,60.0841,45694.0
2016-09-08 15:20:00,71.52,71.53,71.44,71.53,29847.0,60.0841,60.0925,60.0169,60.0925,29847.0
2016-09-08 15:25:00,71.52,71.55,71.5,71.53,15097.0,60.0841,60.1093,60.0673,60.0925,15097.0
2016-09-08 15:30:00,71.53,71.58,71.51,71.58,24120.0,60.0925,60.1345,60.0757,60.1345,24120.0
2016-09-08 15:35:00,71.57,71.57,71.54,71.56,53633.0,60.1261,60.1261,60.1009,60.1177,53633.0
2016-09-08 15:40:00,71.56,71.61,71.54,71.6,32105.0,60.1177,60.1597,60.1009,60.1513,32105.0
2016-09-08 15:45:00,71.6,71.6,71.48,71.52,34247.0,60.1513,60.1513,60.0505,60.0841,34247.0
2016-09-08 15:50:00,71.51,71.52,71.37,71.37,80533.0,60.0757,60.0841,59.9581,59.9581,80533.0
2016-09-08 15:55:00,71.38,71.5,71.37,71.43,122289.0,59.9665,60.0673,59.9581,60.0085,122289.0
2016-09-09 09:30:00,70.51,70.69,69.02,69.2,190657.0,59.2356,59.3868,57.9839,58.1351,190657.0
2016-09-09 09:35:00,69.22,69.47,68.73,69.43,160597.0,58.1519,58.3619,57.7402,58.3283,160597.0
2016-09-09 09:40:00,69.42,69.86,69.4,69.56,42130.0,58.3199,58.6896,58.3031,58.4375,42130.0
2016-09-09 09:45:00,69.61,69.71,69.31,69.31,140963.0,58.4795,58.5635,58.2275,58.2275,140963.0
2016-09-09 09:50:00,69.3,69.59,69.21,69.27,71795.0,58.2191,58.4627,58.1435,58.1939,71795.0
2016-09-09 09:55:00,69.23,69.32,68.76,68.83,52050.0,58.1603,58.2359,57.7654,57.8242,52050.0
2016-09-09 10:00:00,68.84,69.08,68.82,68.94,86812.0,57.8326,58.0343,57.8158,57.9167,86812.0
2016-09-09 10:05:00,68.96,68.96,68.48,68.55,109886.0,57.9335,57.9335,57.5302,57.589,109886.0
2016-09-09 10:10:00,68.53,68.65,68.47,68.49,63167.0,57.5722,57.673,57.5218,57.5386,63167.0
2016-09-09 10:15:00,68.49,68.76,68.46,68.49,97938.0,57.5386,57.7654,57.5134,57.5386,97938.0
2016-09-09 10:20:00,68.5,68.61,68.42,68.5,39511.0,57.547,57.6394,57.4798,57.547,39511.0
2016-09-09 10:25:00,68.51,68.66,68.38,68.45,62864.0,57.5554,57.6814,57.4462,57.505,62864.0
2016-09-09 10:30:00,68.44,68.68,68.3,68.63,111936.0,57.4966,57.6982,57.379,57.6562,111936.0
2016-09-09 10:35:00,68.62,68.73,68.29,68.3,53793.0,57.6478,57.7402,57.3706,57.379,53793.0
2016-09-09 10:40:00,68.3,68.63,68.28,68.5,31773.0,57.379,57.6562,57.3622,57.547,31773.0
2016-09-09 10:45:00,68.47,68.47,68.0,68.02,59209.0,57.5218,57.5218,57.127,57.1438,59209.0
2016-09-09 10:50:00,68.03,68.15,67.94,67.99,63226.0,57.1522,57.253,57.0766,57.1186,63226.0
2016-09-09 10:55:00,67.99,68.08,67.84,67.91,61553.0,57.1186,57.1942,56.9925,57.0514,61553.0
2016-09-09 11:00:00,67.94,68.0,67.67,67.72,75194.0,57.0766,57.127,56.8497,56.8917,75194.0
2016-09-09 11:05:00,67.72,67.85,67.63,67.7,78765.0,56.8917,57.0009,56.8161,56.8749,78765.0
2016-09-09 11:10:00,67.7,67.74,67.44,67.47,88892.0,56.8749,56.9085,56.6565,56.6817,88892.0
2016-09-09 11:15:00,67.47,67.5,67.2,67.31,104606.0,56.6817,56.7069,56.4549,56.5473,104606.0
2016-09-09 11:20:00,67.33,67.5,67.25,67.26,69396.0,56.5641,56.7069,56.4969,56.5053,69396.0
2016-09-09 11:25:00,67.26,67.39,67.22,67.27,65975.0,56.5053,56.6145,56.4717,56.5137,65975.0
2016-09-09 11:30:00,67.27,67.39,67.1,67.2,69192.0,56.5137,56.6145,56.3709,56.4549,69192.0
2016-09-09 11:35:00,67.21,67.27,67.01,67.07,53571.0,56.4633,56.5137,56.2953,56.3457,53571.0
2016-09-09 11:40:00,67.08,67.11,66.77,66.85,111756.0,56.3541,56.3793,56.0936,56.1608,111756.0
2016-09-09 11:45:00,66.85,66.92,66.59,66.62,69124.0,56.1608,56.2196,55.9424,55.9676,69124.0
2016-09-09 11:50:00,66.6,66.62,66.18,66.19,200202.0,55.9508,55.9676,55.598,55.6064,200202.0
2016-09-09 11:55:00,66.17,66.39,66.06,66.24,233184.0,55.5896,55.7744,55.4972,55.6484,233184.0
2016-09-09 12:00:00,66.24,66.62,66.24,66.58,110958.0,55.6484,55.9676,55.6484,55.934,110958.0
2016-09-09 12:05:00,66.6,66.74,66.5,66.64,135592.0,55.9508,56.0684,55.8668,55.9844,135592.0
2016-09-09 12:10:00,66.64,66.78,66.57,66.75,83761.0,55.9844,56.102,55.9256,56.0768,83761.0
2016-09-09 12:15:00,66.77,66.84,66.67,66.73,102481.0,56.0936,56.1524,56.0096,56.06,102481.0
2016-09-09 12:20:00,66.72,67.07,66.68,67.06,116007.0,56.0516,56.3457,56.018,56.3373,116007.0
2016-09-09 12:25:00,67.04,67.17,66.97,67.16,86316.0,56.3205,56.4297,56.2617,56.4213,86316.0
2016-09-09 12:30:00,67.14,67.2,67.08,67.17,99922.0,56.4045,56.4549,56.3541,56.4297,99922.0
2016-09-09 12:35:00,67.18,67.29,67.13,67.25,132662.0,56.4381,56.5305,56.3961,56.4969,132662.0
2016-09-09 12:40:00,67.24,67.31,67.01,67.23,85635.0,56.4885,56.5473,56.2953,56.4801,85635.0
2016-09-09 12:45:00,67.21,67.22,66.94,67.04,54994.0,56.4633,56.4717,56.2365,56.3205,54994.0
2016-09-09 12:50:00,67.03,67.25,67.02,67.19,28398.0,56.3121,56.4969,56.3037,56.4465,28398.0
2016-09-09 12:55:00,67.21,67.36,67.1,67.33,79053.0,56.4633,56.5893,56.3709,56.5641,79053.0
2016-09-09 13:00:00,67.34,67.39,67.27,67.35,76978.0,56.5725,56.6145,56.5137,56.5809,76978.0
2016-09-09 13:05:00,67.36,67.49,67.33,67.33,55495.0,56.5893,56.6985,56.5641,56.5641,55495.0
2016-09-09 13:10:00,67.32,67.33,67.02,67.05,44171.0,56.5557,56.5641,56.3037,56.3289,44171.0
2016-09-09 13:15:00,67.06,67.06,66.9,67.0,61695.0,56.3373,56.3373,56.2028,56.2869,61695.0
2016-09-09 13:20:00,67.0,67.07,66.97,67.03,57582.0,56.2869,56.3457,56.2617,56.3121,57582.0
2016-09-09 13:25:00,67.04,67.07,66.96,66.99,37284.0,56.3205,56.3457,56.2533,56.2785,37284.0
2016-09-09 13:30:00,66.96,67.07,66.91,67.0,48860.0,56.2533,56.3457,56.2112,56.2869,48860.0
2016-09-09 13:35:00,67.0,67.04,66.98,67.0,53022.0,56.2869,56.3205,56.2701,56.2869,53022.0
2016-09-09 13:40:00,67.0,67.04,66.98,67.01,87461.0,56.2869,56.3205,56.2701,56.2953,87461.0
2016-09-09 13:45:00,67.02,67.07,66.97,67.05,93170.0,56.3037,56.3457,56.2617,56.3289,93170.0
2016-09-09 13:50:00,67.03,67.05,66.96,66.99,60941.0,56.3121,56.3289,56.2533,56.2785,60941.0
2016-09-09 13:55:00,66.97,66.99,66.9,66.96,48467.0,56.2617,56.2785,56.2028,56.2533,48467.0
2016-09-09 14:00:00,66.96,66.97,66.64,66.78,91277.0,56.2533,56.2617,55.9844,56.102,91277.0
2016-09-09 14:05:00,66.78,66.85,66.76,66.84,77549.0,56.102,56.1608,56.0852,56.1524,77549.0
2016-09-09 14:10:00,66.84,66.9,66.77,66.89,84724.0,56.1524,56.2028,56.0936,56.1944,84724.0
2016-09-09 14:15:00,66.88,67.06,66.88,67.0,79713.0,56.186,56.3373,56.186,56.2869,79713.0
2016-09-09 14:20:00,66.99,67.16,66.98,67.06,31693.0,56.2785,56.4213,56.2701,56.3373,31693.0
2016-09-09 14:25:00,67.05,67.21,66.99,67.21,42402.0,56.3289,56.4633,56.2785,56.4633,42402.0
2016-09-09 14:30:00,67.21,67.21,67.01,67.06,41488.0,56.4633,56.4633,56.2953,56.3373,41488.0
2016-09-09 14:35:00,67.05,67.2,67.02,67.08,52821.0,56.3289,56.4549,56.3037,56.3541,52821.0
2016-09-09 14:40:00,67.07,67.18,67.05,67.17,39681.0,56.3457,56.4381,56.3289,56.4297,39681.0
2016-09-09 14:45:00,67.17,67.18,66.99,67.0,42263.0,56.4297,56.4381,56.2785,56.2869,42263.0
2016-09-09 14:50:00,67.04,67.1,66.99,67.1,45620.0,56.3205,56.3709,56.2785,56.3709,45620.0
2016-09-09 14:55:00,67.09,67.34,67.09,67.33,44438.0,56.3625,56.5725,56.3625,56.5641,44438.0
2016-09-09 15:00:00,67.32,67.33,67.17,67.17,37629.0,56.5557,56.5641,56.4297,56.4297,37629.0
2016-09-09 15:05:00,67.19,67.19,67.0,67.07,66042.0,56.4465,56.4465,56.2869,56.3457,66042.0
2016-09-09 15:10:00,67.07,67.26,67.06,67.17,73001.0,56.3457,56.5053,56.3373,56.4297,73001.0
2016-09-09 15:15:00,67.18,67.39,67.17,67.27,60356.0,56.4381,56.6145,56.4297,56.5137,60356.0
2016-09-09 15:20:00,67.28,67.39,67.27,67.35,47168.0,56.5221,56.6145,56.5137,56.5809,47168.0
2016-09-09 15:25:00,67.34,67.48,67.3,67.47,64445.0,56.5725,56.6901,56.5389,56.6817,64445.0
2016-09-09 15:30:00,67.49,67.61,67.44,67.47,134130.0,56.6985,56.7993,56.6565,56.6817,134130.0
2016-09-09 15:35:00,67.47,67.47,67.29,67.3,90729.0,56.6817,56.6817,56.5305,56.5389,90729.0
2016-09-09 15:40:00,67.3,67.3,67.04,67.06,89404.0,56.5389,56.5389,56.3205,56.3373,89404.0
2016-09-09 15:45:00,67.05,67.09,66.98,67.08,98397.0,56.3289,56.3625,56.2701,56.3541,98397.0
2016-09-09 15:50:00,67.09,67.09,66.94,67.0,196479.0,56.3625,56.3625,56.2365,56.2869,196479.0
2016-09-09 15:55:00,67.0,67.04,66.77,66.77,363113.0,56.2869,56.3205,56.0936,56.0936,363113.0
2016-09-12 09:30:00,66.0,66.68,65.76,66.67,79973.0,55.4468,56.018,55.2451,56.0096,79973.0
2016-09-12 09:35:00,66.58,67.15,66.57,67.09,44620.0,55.934,56.4129,55.9256,56.3625,44620.0
2016-09-12 09:40:00,67.13,67.18,66.62,66.69,38023.0,56.3961,56.4381,55.9676,56.0264,38023.0
2016-09-12 09:45:00,66.68,66.71,66.37,66.54,55747.0,56.018,56.0432,55.7576,55.9004,55747.0
2016-09-12 09:50:00,66.56,66.74,66.38,66.73,34238.0,55.9172,56.0684,55.766,56.06,34238.0
2016-09-12 09:55:00,66.72,66.99,66.63,66.86,37409.0,56.0516,56.2785,55.976,56.1692,37409.0
2016-09-12 10:00:00,66.89,67.43,66.89,67.42,105435.0,56.1944,56.6481,56.1944,56.6397,105435.0
2016-09-12 10:05:00,67.44,67.55,67.17,67.17,49886.0,56.6565,56.7489,56.4297,56.4297,49886.0
2016-09-12 10:10:00,67.16,67.44,67.09,67.2,116193.0,56.4213,56.6565,56.3625,56.4549,116193.0
2016-09-12 10:15:00,67.2,67.46,67.18,67.4,47584.0,56.4549,56.6733,56.4381,56.6229,47584.0
2016-09-12 10:20:00,67.41,67.64,67.39,67.52,55270.0,56.6313,56.8245,56.6145,56.7237,55270.0
2016-09-12 10:25:00,67.52,67.7,67.47,67.62,59419.0,56.7237,56.8749,56.6817,56.8077,59419.0
2016-09-12 10:30:00,67.62,67.78,67.58,67.61,56340.0,56.8077,56.9421,56.7741,56.7993,56340.0
2016-09-12 10:35:00,67.62,67.65,67.45,67.48,30340.0,56.8077,56.8329,56.6649,56.6901,30340.0
2016-09-12 10:40:00,67.46,67.68,67.45,67.63,25111.0,56.6733,56.8581,56.6649,56.8161,25111.0
2016-09-12 10:45:00,67.63,67.64,67.23,67.27,34678.0,56.8161,56.8245,56.4801,56.5137,34678.0
2016-09-12 10:50:00,67.28,67.31,67.18,67.26,11181.0,56.5221,56.5473,56.4381,56.5053,11181.0
2016-09-12 10:55:00,67.25,67.49,67.15,67.47,35238.0,56.4969,56.6985,56.4129,56.6817,35238.0
2016-09-12 11:00:00,67.47,67.54,67.39,67.51,178263.0,56.6817,56.7405,56.6145,56.7153,178263.0
2016-09-12 11:05:00,67.55,67.66,67.53,67.59,19800.0,56.7489,56.8413,56.7321,56.7825,19800.0
2016-09-12 11:10:00,67.56,67.56,67.33,67.37,23043.0,56.7573,56.7573,56.5641,56.5977,23043.0
2016-09-12 11:15:00,67.35,67.55,67.32,67.51,21388.0,56.5809,56.7489,56.5557,56.7153,21388.0
2016-09-12 11:20:00,67.47,67.62,67.41,67.61,21233.0,56.6817,56.8077,56.6313,56.7993,21233.0
2016-09-12 11:25:00,67.62,67.75,67.6,67.75,25222.0,56.8077,56.9169,56.7909,56.9169,25222.0
2016-09-12 11:30:00,67.72,67.87,67.65,67.85,44312.0,56.8917,57.0177,56.8329,57.0009,44312.0
2016-09-12 11:35:00,67.86,68.12,67.85,67.99,46042.0,57.0093,57.2278,57.0009,57.1186,46042.0
2016-09-12 11:40:00,67.98,68.07,67.95,67.95,28435.0,57.1102,57.1858,57.085,57.085,28435.0
2016-09-12 11:45:00,67.98,67.99,67.79,67.8,18966.0,57.1102,57.1186,56.9505,56.9589,18966.0
2016-09-12 11:50:00,67.8,67.97,67.8,67.96,15059.0,56.9589,57.1018,56.9589,57.0934,15059.0
2016-09-12 11:55:00,67.94,68.0,67.83,67.92,16403.0,57.0766,57.127,56.9841,57.0598,16403.0
2016-09-12 12:00:00,67.92,67.93,67.83,67.91,21196.0,57.0598,57.0682,56.9841,57.0514,21196.0
2016-09-12 12:05:00,67.9,67.95,67.8,67.94,19800.0,57.043,57.085,56.9589,57.0766,19800.0
2016-09-12 12:10:00,67.93,67.96,67.85,67.9,66328.0,57.0682,57.0934,57.0009,57.043,66328.0
2016-09-12 12:15:00,67.9,67.93,67.76,67.82,23441.0,57.043,57.0682,56.9253,56.9757,23441.0
2016-09-12 12:20:00,67.79,67.85,67.74,67.81,13889.0,56.9505,57.0009,56.9085,56.9673,13889.0
2016-09-12 12:25:00,67.81,67.85,67.75,67.84,13584.0,56.9673,57.0009,56.9169,56.9925,13584.0
2016-09-12 12:30:00,67.84,67.94,67.83,67.86,27933.0,56.9925,57.0766,56.9841,57.0093,27933.0
2016-09-12 12:35:00,67.87,67.92,67.8,67.85,13948.0,57.0177,57.0598,56.9589,57.0009,13948.0
2016-09-12 12:40:00,67.83,67.88,67.78,67.87,15241.0,56.9841,57.0261,56.9421,57.0177,15241.0
2016-09-12 12:45:00,67.9,67.98,67.9,67.94,13531.0,57.043,57.1102,57.043,57.0766,13531.0
2016-09-12 12:50:00,67.94,68.03,67.86,67.99,39349.0,57.0766,57.1522,57.0093,57.1186,39349.0
2016-09-12 12:55:00,68.01,68.05,67.99,68.04,21810.0,57.1354,57.169,57.1186,57.1606,21810.0
2016-09-12 13:00:00,68.04,68.11,68.04,68.11,28993.0,57.1606,57.2194,57.1606,57.2194,28993.0
2016-09-12 13:05:00,68.11,68.13,68.03,68.08,32211.0,57.2194,57.2362,57.1522,57.1942,32211.0
2016-09-12 13:10:00,68.09,68.13,68.03,68.1,60296.0,57.2026,57.2362,57.1522,57.211,60296.0
2016-09-12 13:15:00,68.09,68.25,67.95,67.96,91588.0,57.2026,57.337,57.085,57.0934,91588.0
2016-09-12 13:20:00,67.96,68.12,67.86,67.9,48136.0,57.0934,57.2278,57.0093,57.043,48136.0
2016-09-12 13:25:00,67.92,67.94,67.73,67.73,25130.0,57.0598,57.0766,56.9001,56.9001,25130.0
2016-09-12 13:30:00,67.76,67.81,67.65,67.76,26223.0,56.9253,56.9673,56.8329,56.9253,26223.0
2016-09-12 13:35:00,67.78,67.83,67.61,67.77,39277.0,56.9421,56.9841,56.7993,56.9337,39277.0
2016-09-12 13:40:00,67.76,67.77,67.65,67.76,17355.0,56.9253,56.9337,56.8329,56.9253,17355.0
2016-09-12 13:45:00,67.78,68.0,67.78,67.99,24297.0,56.9421,57.127,56.9421,57.1186,24297.0
2016-09-12 13:50:00,67.99,68.0,67.88,67.95,21157.0,57.1186,57.127,57.0261,57.085,21157.0
2016-09-12 13:55:00,67.95,68.04,67.9,67.98,28660.0,57.085,57.1606,57.043,57.1102,28660.0
2016-09-12 14:00:00,67.98,68.07,67.89,68.0,77779.0,57.1102,57.1858,57.0345,57.127,77779.0
2016-09-12 14:05:00,68.02,68.1,67.98,68.0,66154.0,57.1438,57.211,57.1102,57.127,66154.0
2016-09-12 14:10:00,68.0,68.03,67.91,68.03,53267.0,57.127,57.1522,57.0514,57.1522,53267.0
2016-09-12 14:15:00,68.04,68.12,68.01,68.12,39714.0,57.1606,57.2278,57.1354,57.2278,39714.0
2016-09-12 14:20:00,68.12,68.18,68.08,68.17,62665.0,57.2278,57.2782,57.1942,57.2698,62665.0
2016-09-12 14:25:00,68.16,68.24,68.08,68.09,31571.0,57.2614,57.3286,57.1942,57.2026,31571.0
2016-09-12 14:30:00,68.1,68.26,68.1,68.24,30050.0,57.211,57.3454,57.211,57.3286,30050.0
2016-09-12 14:35:00,68.23,68.47,68.22,68.43,49721.0,57.3202,57.5218,57.3118,57.4882,49721.0
2016-09-12 14:40:00,68.44,68.46,68.28,68.35,74267.0,57.4966,57.5134,57.3622,57.421,74267.0
2016-09-12 14:45:00,68.35,68.4,68.14,68.22,109798.0,57.421,57.463,57.2446,57.3118,109798.0
2016-09-12 14:50:00,68.22,68.24,68.16,68.18,71741.0,57.3118,57.3286,57.2614,57.2782,71741.0
2016-09-12 14:55:00,68.18,68.31,68.17,68.24,37510.0,57.2782,57.3874,57.2698,57.3286,37510.0
2016-09-12 15:00:00,68.24,68.35,68.24,68.31,45220.0,57.3286,57.421,57.3286,57.3874,45220.0
2016-09-12 15:05:00,68.3,68.53,68.3,68.52,62105.0,57.379,57.5722,57.379,57.5638,62105.0
2016-09-12 15:10:00,68.52,68.53,68.37,68.37,47613.0,57.5638,57.5722,57.4378,57.4378,47613.0
2016-09-12 15:15:00,68.39,68.42,68.29,68.33,45131.0,57.4546,57.4798,57.3706,57.4042,45131.0
2016-09-12 15:20:00,68.33,68.52,68.3,68.52,49781.0,57.4042,57.5638,57.379,57.5638,49781.0
2016-09-12 15:25:00,68.52,68.54,68.47,68.5,59507.0,57.5638,57.5806,57.5218,57.547,59507.0
2016-09-12 15:30:00,68.5,68.51,68.35,68.35,102560.0,57.547,57.5554,57.421,57.421,102560.0
2016-09-12 15:35:00,68.36,68.43,68.35,68.41,66441.0,57.4294,57.4882,57.421,57.4714,66441.0
2016-09-12 15:40:00,68.42,68.59,68.42,68.47,76914.0,57.4798,57.6226,57.4798,57.5218,76914.0
2016-09-12 15:45:00,68.46,68.5,68.25,68.26,60694.0,57.5134,57.547,57.337,57.3454,60694.0
2016-09-12 15:50:00,68.26,68.32,68.23,68.26,101737.0,57.3454,57.3958,57.3202,57.3454,101737.0
2016-09-12 15:55:00,68.26,68.38,68.25,68.34,215707.0,57.3454,57.4462,57.337,57.4126,215707.0
2016-09-13 09:30:00,68.5,69.39,68.25,69.28,297709.0,57.547,58.2947,57.337,58.2023,297709.0
2016-09-13 09:35:00,69.28,70.05,69.23,69.76,227238.0,58.2023,58.8492,58.1603,58.6055,227238.0
2016-09-13 09:40:00,69.76,70.42,69.74,70.35,203803.0,58.6055,59.16,58.5887,59.1012,203803.0
2016-09-13 09:45:00,70.32,70.45,70.07,70.26,187015.0,59.076,59.1852,58.866,59.0256,187015.0
2016-09-13 09:50:00,70.24,70.36,69.63,69.87,197056.0,59.0088,59.1096,58.4963,58.698,197056.0
2016-09-13 09:55:00,69.9,70.07,69.78,69.89,95039.0,58.7232,58.866,58.6223,58.7148,95039.0
2016-09-13 10:00:00,69.9,69.96,69.47,69.73,66898.0,58.7232,58.7736,58.3619,58.5803,66898.0
2016-09-13 10:05:00,69.75,70.05,69.73,69.98,79000.0,58.5971,58.8492,58.5803,58.7904,79000.0
2016-09-13 10:10:00,69.98,70.0,69.41,69.53,79275.0,58.7904,58.8072,58.3115,58.4123,79275.0
2016-09-13 10:15:00,69.53,69.71,69.3,69.3,41204.0,58.4123,58.5635,58.2191,58.2191,41204.0
2016-09-13 10:20:00,69.32,69.69,69.19,69.67,83591.0,58.2359,58.5467,58.1267,58.5299,83591.0
2016-09-13 10:25:00,69.66,69.75,69.51,69.6,27975.0,58.5215,58.5971,58.3955,58.4711,27975.0
2016-09-13 10:30:00,69.59,69.98,69.52,69.94,37153.0,58.4627,58.7904,58.4039,58.7568,37153.0
2016-09-13 10:35:00,69.96,70.1,69.9,70.0,47165.0,58.7736,58.8912,58.7232,58.8072,47165.0
2016-09-13 10:40:00,70.0,70.32,69.92,69.95,43791.0,58.8072,59.076,58.74,58.7652,43791.0
2016-09-13 10:45:00,69.95,70.33,69.95,70.03,39171.0,58.7652,59.0844,58.7652,58.8324,39171.0
2016-09-13 10:50:00,70.02,70.06,69.87,69.89,43440.0,58.824,58.8576,58.698,58.7148,43440.0
2016-09-13 10:55:00,69.87,69.98,69.87,69.91,31722.0,58.698,58.7904,58.698,58.7316,31722.0
2016-09-13 11:00:00,69.92,69.93,69.64,69.69,49563.0,58.74,58.7484,58.5047,58.5467,49563.0
2016-09-13 11:05:00,69.68,69.75,69.64,69.75,31097.0,58.5383,58.5971,58.5047,58.5971,31097.0
2016-09-13 11:10:00,69.73,69.8,69.65,69.71,43220.0,58.5803,58.6391,58.5131,58.5635,43220.0
2016-09-13 11:15:00,69.72,70.02,69.71,69.93,50123.0,58.5719,58.824,58.5635,58.7484,50123.0
2016-09-13 11:20:00,69.92,70.0,69.86,69.96,27096.0,58.74,58.8072,58.6896,58.7736,27096.0
2016-09-13 11:25:00,69.94,69.95,69.79,69.79,44946.0,58.7568,58.7652,58.6307,58.6307,44946.0
2016-09-13 11:30:00,69.78,69.81,69.65,69.7,27572.0,58.6223,58.6475,58.5131,58.5551,27572.0
2016-09-13 11:35:00,69.72,69.75,69.61,69.74,25825.0,58.5719,58.5971,58.4795,58.5887,25825.0
2016-09-13 11:40:00,69.73,69.83,69.68,69.7,31853.0,58.5803,58.6643,58.5383,58.5551,31853.0
2016-09-13 11:45:00,69.7,69.74,69.41,69.52,49992.0,58.5551,58.5887,58.3115,58.4039,49992.0
2016-09-13 11:50:00,69.55,69.73,69.44,69.57,27092.0,58.4291,58.5803,58.3367,58.4459,27092.0
2016-09-13 11:55:00,69.56,69.64,69.44,69.63,17150.0,58.4375,58.5047,58.3367,58.4963,17150.0
2016-09-13 12:00:00,69.66,69.7,69.41,69.41,35246.0,58.5215,58.5551,58.3115,58.3115,35246.0
2016-09-13 12:05:00,69.41,69.79,69.4,69.75,47656.0,58.3115,58.6307,58.3031,58.5971,47656.0
2016-09-13 12:10:00,69.74,69.84,69.61,69.84,18560.0,58.5887,58.6727,58.4795,58.6727,18560.0
2016-09-13 12:15:00,69.83,70.01,69.78,69.86,52213.0,58.6643,58.8156,58.6223,58.6896,52213.0
2016-09-13 12:20:00,69.85,69.89,69.71,69.76,21814.0,58.6811,58.7148,58.5635,58.6055,21814.0
2016-09-13 12:25:00,69.76,69.76,69.61,69.62,34217.0,58.6055,58.6055,58.4795,58.4879,34217.0
2016-09-13 12:30:00,69.6,69.67,69.49,69.51,26041.0,58.4711,58.5299,58.3787,58.3955,26041.0
2016-09-13 12:35:00,69.5,69.5,69.36,69.48,51515.0,58.3871,58.3871,58.2695,58.3703,51515.0
2016-09-13 12:40:00,69.48,69.74,69.48,69.64,38014.0,58.3703,58.5887,58.3703,58.5047,38014.0
2016-09-13 12:45:00,69.62,69.63,69.31,69.31,26932.0,58.4879,58.4963,58.2275,58.2275,26932.0
2016-09-13 12:50:00,69.31,69.35,69.2,69.22,25688.0,58.2275,58.2611,58.1351,58.1519,25688.0
2016-09-13 12:55:00,69.22,69.22,69.03,69.08,26345.0,58.1519,58.1519,57.9923,58.0343,26345.0
2016-09-13 13:00:00,69.08,69.13,68.74,68.79,55665.0,58.0343,58.0763,57.7486,57.7906,55665.0
2016-09-13 13:05:00,68.81,69.04,68.75,68.95,57931.0,57.8074,58.0007,57.757,57.9251,57931.0
2016-09-13 13:10:00,68.92,69.01,68.82,68.98,34438.0,57.8999,57.9755,57.8158,57.9503,34438.0
2016-09-13 13:15:00,68.97,69.28,68.97,69.26,47632.0,57.9419,58.2023,57.9419,58.1855,47632.0
2016-09-13 13:20:00,69.29,69.37,69.13,69.13,26928.0,58.2107,58.2779,58.0763,58.0763,26928.0
2016-09-13 13:25:00,69.12,69.51,69.12,69.43,22846.0,58.0679,58.3955,58.0679,58.3283,22846.0
2016-09-13 13:30:00,69.45,69.57,69.28,69.29,35496.0,58.3451,58.4459,58.2023,58.2107,35496.0
2016-09-13 13:35:00,69.3,69.6,69.25,69.52,27744.0,58.2191,58.4711,58.1771,58.4039,27744.0
2016-09-13 13:40:00,69.51,69.57,69.36,69.37,18867.0,58.3955,58.4459,58.2695,58.2779,18867.0
2016-09-13 13:45:00,69.39,69.55,69.38,69.53,20672.0,58.2947,58.4291,58.2863,58.4123,20672.0
2016-09-13 13:50:00,69.52,69.56,69.23,69.23,20429.0,58.4039,58.4375,58.1603,58.1603,20429.0
2016-09-13 13:55:00,69.26,69.38,69.23,69.37,28005.0,58.1855,58.2863,58.1603,58.2779,28005.0
2016-09-13 14:00:00,69.36,69.37,69.16,69.31,29087.0,58.2695,58.2779,58.1015,58.2275,29087.0
2016-09-13 14:05:00,69.3,69.42,69.21,69.41,22420.0,58.2191,58.3199,58.1435,58.3115,22420.0
2016-09-13 14:10:00,69.41,69.42,69.16,69.17,18356.0,58.3115,58.3199,58.1015,58.1099,18356.0
2016-09-13 14:15:00,69.18,69.18,68.93,68.94,33613.0,58.1183,58.1183,57.9083,57.9167,33613.0
2016-09-13 14:20:00,68.94,69.03,68.88,68.94,22530.0,57.9167,57.9923,57.8663,57.9167,22530.0
2016-09-13 14:25:00,68.94,68.96,68.81,68.82,21178.0,57.9167,57.9335,57.8074,57.8158,21178.0
2016-09-13 14:30:00,68.81,68.89,68.73,68.76,32519.0,57.8074,57.8747,57.7402,57.7654,32519.0
2016-09-13 14:35:00,68.78,68.91,68.76,68.86,22637.0,57.7822,57.8915,57.7654,57.8494,22637.0
2016-09-13 14:40:00,68.89,69.16,68.89,69.16,37501.0,57.8747,58.1015,57.8747,58.1015,37501.0
2016-09-13 14:45:00,69.17,69.44,69.16,69.42,42954.0,58.1099,58.3367,58.1015,58.3199,42954.0
2016-09-13 14:50:00,69.4,69.5,69.12,69.12,33285.0,58.3031,58.3871,58.0679,58.0679,33285.0
2016-09-13 14:55:00,69.15,69.18,69.01,69.01,32191.0,58.0931,58.1183,57.9755,57.9755,32191.0
2016-09-13 15:00:00,69.01,69.09,68.9,68.9,17401.0,57.9755,58.0427,57.8831,57.8831,17401.0
2016-09-13 15:05:00,68.93,69.01,68.9,68.98,23079.0,57.9083,57.9755,57.8831,57.9503,23079.0
2016-09-13 15:10:00,69.0,69.01,68.81,68.96,22078.0,57.9671,57.9755,57.8074,57.9335,22078.0
2016-09-13 15:15:00,68.93,69.3,68.93,69.21,44194.0,57.9083,58.2191,57.9083,58.1435,44194.0
2016-09-13 15:20:00,69.22,69.35,69.11,69.12,61345.0,58.1519,58.2611,58.0595,58.0679,61345.0
2016-09-13 15:25:00,69.13,69.33,69.06,69.31,77655.0,58.0763,58.2443,58.0175,58.2275,77655.0
2016-09-13 15:30:00,69.31,69.62,69.3,69.4,93655.0,58.2275,58.4879,58.2191,58.3031,93655.0
2016-09-13 15:35:00,69.4,69.56,69.3,69.55,56709.0,58.3031,58.4375,58.2191,58.4291,56709.0
2016-09-13 15:40:00,69.53,69.53,69.15,69.16,58626.0,58.4123,58.4123,58.0931,58.1015,58626.0
2016-09-13 15:45:00,69.17,69.44,69.13,69.34,58585.0,58.1099,58.3367,58.0763,58.2527,58585.0
2016-09-13 15:50:00,69.35,69.69,69.34,69.69,113942.0,58.2611,58.5467,58.2527,58.5467,113942.0
2016-09-13 15:55:00,69.68,69.69,69.33,69.36,156911.0,58.5383,58.5467,58.2443,58.2695,156911.0
2016-09-14 09:30:00,69.73,71.36,69.6,70.94,199039.0,58.5803,59.9497,58.4711,59.5969,199039.0
2016-09-14 09:35:00,70.94,71.12,70.67,70.72,107359.0,59.5969,59.7481,59.37,59.412,107359.0
2016-09-14 09:40:00,70.69,70.78,70.41,70.48,38282.0,59.3868,59.4624,59.1516,59.2104,38282.0
2016-09-14 09:45:00,70.44,70.44,69.92,69.92,80140.0,59.1768,59.1768,58.74,58.74,80140.0
2016-09-14 09:50:00,69.9,69.92,69.51,69.88,77160.0,58.7232,58.74,58.3955,58.7064,77160.0
2016-09-14 09:55:00,69.85,70.07,69.69,70.0,98681.0,58.6811,58.866,58.5467,58.8072,98681.0
2016-09-14 10:00:00,69.97,70.11,69.85,69.97,46341.0,58.782,58.8996,58.6811,58.782,46341.0
2016-09-14 10:05:00,70.01,70.38,69.99,70.37,52298.0,58.8156,59.1264,58.7988,59.118,52298.0
2016-09-14 10:10:00,70.35,70.54,70.25,70.34,43270.0,59.1012,59.2608,59.0172,59.0928,43270.0
2016-09-14 10:15:00,70.35,70.39,70.13,70.25,24245.0,59.1012,59.1348,58.9164,59.0172,24245.0
2016-09-14 10:20:00,70.27,70.75,70.15,70.75,31008.0,59.034,59.4372,58.9332,59.4372,31008.0
2016-09-14 10:25:00,70.73,70.75,70.3,70.44,30795.0,59.4204,59.4372,59.0592,59.1768,30795.0
2016-09-14 10:30:00,70.44,70.68,70.39,70.66,24300.0,59.1768,59.3784,59.1348,59.3616,24300.0
2016-09-14 10:35:00,70.66,70.76,70.47,70.53,24705.0,59.3616,59.4456,59.202,59.2524,24705.0
2016-09-14 10:40:00,70.53,70.55,70.4,70.42,18617.0,59.2524,59.2692,59.1432,59.16,18617.0
2016-09-14 10:45:00,70.45,70.58,70.4,70.5,27093.0,59.1852,59.2944,59.1432,59.2272,27093.0
2016-09-14 10:50:00,70.49,70.51,70.2,70.3,44475.0,59.2188,59.2356,58.9752,59.0592,44475.0
2016-09-14 10:55:00,70.26,70.43,70.16,70.41,23850.0,59.0256,59.1684,58.9416,59.1516,23850.0
2016-09-14 11:00:00,70.44,70.61,70.44,70.56,34337.0,59.1768,59.3196,59.1768,59.2776,34337.0
2016-09-14 11:05:00,70.57,70.61,70.47,70.52,28467.0,59.286,59.3196,59.202,59.244,28467.0
2016-09-14 11:10:00,70.5,70.71,70.35,70.64,50639.0,59.2272,59.4036,59.1012,59.3448,50639.0
2016-09-14 11:15:00,70.68,70.91,70.68,70.89,24250.0,59.3784,59.5717,59.3784,59.5549,24250.0
2016-09-14 11:20:00,70.91,71.14,70.9,71.12,40451.0,59.5717,59.7649,59.5633,59.7481,40451.0
2016-09-14 11:25:00,71.15,71.44,71.15,71.38,64656.0,59.7733,60.0169,59.7733,59.9665,64656.0
2016-09-14 11:30:00,71.35,71.4,71.0,71.02,47007.0,59.9413,59.9833,59.6473,59.6641,47007.0
2016-09-14 11:35:00,71.02,71.27,70.99,71.22,26174.0,59.6641,59.8741,59.6389,59.8321,26174.0
2016-09-14 11:40:00,71.22,71.28,71.17,71.22,14669.0,59.8321,59.8825,59.7901,59.8321,14669.0
2016-09-14 11:45:00,71.18,71.39,71.14,71.26,32167.0,59.7985,59.9749,59.7649,59.8657,32167.0
2016-09-14 11:50:00,71.26,71.4,71.18,71.4,46542.0,59.8657,59.9833,59.7985,59.9833,46542.0
2016-09-14 11:55:00,71.39,71.5,71.35,71.41,40118.0,59.9749,60.0673,59.9413,59.9917,40118.0
2016-09-14 12:00:00,71.41,71.53,71.39,71.47,45409.0,59.9917,60.0925,59.9749,60.0421,45409.0
2016-09-14 12:05:00,71.49,71.69,71.47,71.57,39360.0,60.0589,60.2269,60.0421,60.1261,39360.0
2016-09-14 12:10:00,71.56,71.57,71.46,71.55,21331.0,60.1177,60.1261,60.0337,60.1093,21331.0
2016-09-14 12:15:00,71.56,71.75,71.55,71.72,36724.0,60.1177,60.2773,60.1093,60.2521,36724.0
2016-09-14 12:20:00,71.72,71.85,71.7,71.77,40185.0,60.2521,60.3614,60.2353,60.2941,40185.0
2016-09-14 12:25:00,71.79,71.93,71.75,71.93,50846.0,60.3109,60.4286,60.2773,60.4286,50846.0
2016-09-14 12:30:00,71.92,71.98,71.84,71.89,45050.0,60.4202,60.4706,60.353,60.395,45050.0
2016-09-14 12:35:00,71.89,71.91,71.73,71.73,36779.0,60.395,60.4118,60.2605,60.2605,36779.0
2016-09-14 12:40:00,71.7,71.76,71.58,71.74,50427.0,60.2353,60.2857,60.1345,60.2689,50427.0
2016-09-14 12:45:00,71.74,71.75,71.57,71.66,37240.0,60.2689,60.2773,60.1261,60.2017,37240.0
2016-09-14 12:50:00,71.66,71.67,71.56,71.56,29316.0,60.2017,60.2101,60.1177,60.1177,29316.0
2016-09-14 12:55:00,71.56,71.78,71.54,71.76,30762.0,60.1177,60.3025,60.1009,60.2857,30762.0
2016-09-14 13:00:00,71.75,71.81,71.66,71.78,30486.0,60.2773,60.3278,60.2017,60.3025,30486.0
2016-09-14 13:05:00,71.79,71.94,71.79,71.94,36154.0,60.3109,60.437,60.3109,60.437,36154.0
2016-09-14 13:10:00,71.96,71.96,71.83,71.91,35700.0,60.4538,60.4538,60.3446,60.4118,35700.0
2016-09-14 13:15:00,71.9,72.17,71.9,72.16,51260.0,60.4034,60.6302,60.4034,60.6218,51260.0
2016-09-14 13:20:00,72.15,72.16,72.0,72.1,67187.0,60.6134,60.6218,60.4874,60.5714,67187.0
2016-09-14 13:25:00,72.12,72.12,72.03,72.06,34891.0,60.5882,60.5882,60.5126,60.5378,34891.0
2016-09-14 13:30:00,72.06,72.08,71.93,72.06,49811.0,60.5378,60.5546,60.4286,60.5378,49811.0
2016-09-14 13:35:00,72.05,72.07,71.63,71.64,152660.0,60.5294,60.5462,60.1765,60.1849,152660.0
2016-09-14 13:40:00,71.66,71.66,71.51,71.51,155483.0,60.2017,60.2017,60.0757,60.0757,155483.0
2016-09-14 13:45:00,71.51,71.53,71.33,71.34,88765.0,60.0757,60.0925,59.9245,59.9329,88765.0
2016-09-14 13:50:00,71.34,71.61,71.29,71.54,124167.0,59.9329,60.1597,59.8909,60.1009,124167.0
2016-09-14 13:55:00,71.52,71.63,71.51,71.61,86922.0,60.0841,60.1765,60.0757,60.1597,86922.0
2016-09-14 14:00:00,71.6,71.77,71.53,71.7,57466.0,60.1513,60.2941,60.0925,60.2353,57466.0
2016-09-14 14:05:00,71.71,71.71,71.46,71.47,44600.0,60.2437,60.2437,60.0337,60.0421,44600.0
2016-09-14 14:10:00,71.45,71.45,71.3,71.32,62075.0,60.0253,60.0253,59.8993,59.9161,62075.0
2016-09-14 14:15:00,71.33,71.82,71.32,71.68,99812.0,59.9245,60.3362,59.9161,60.2185,99812.0
2016-09-14 14:20:00,71.67,71.96,71.6,71.9,53612.0,60.2101,60.4538,60.1513,60.4034,53612.0
2016-09-14 14:25:00,71.89,71.98,71.8,71.98,64445.0,60.395,60.4706,60.3193,60.4706,64445.0
2016-09-14 14:30:00,71.97,71.97,71.77,71.88,50142.0,60.4622,60.4622,60.2941,60.3866,50142.0
2016-09-14 14:35:00,71.88,71.89,71.71,71.85,36057.0,60.3866,60.395,60.2437,60.3614,36057.0
2016-09-14 14:40:00,71.82,72.06,71.77,72.02,44954.0,60.3362,60.5378,60.2941,60.5042,44954.0
2016-09-14 14:45:00,72.0,72.01,71.92,71.97,42872.0,60.4874,60.4958,60.4202,60.4622,42872.0
2016-09-14 14:50:00,71.97,72.05,71.92,71.96,43873.0,60.4622,60.5294,60.4202,60.4538,43873.0
2016-09-14 14:55:00,71.94,72.16,71.92,72.13,53020.0,60.437,60.6218,60.4202,60.5966,53020.0
2016-09-14 15:00:00,72.13,72.19,72.07,72.13,54111.0,60.5966,60.647,60.5462,60.5966,54111.0
2016-09-14 15:05:00,72.12,72.12,71.92,71.98,47101.0,60.5882,60.5882,60.4202,60.4706,47101.0
2016-09-14 15:10:00,71.97,72.0,71.92,71.98,79292.0,60.4622,60.4874,60.4202,60.4706,79292.0
2016-09-14 15:15:00,71.97,71.99,71.86,71.92,62084.0,60.4622,60.479,60.3698,60.4202,62084.0
2016-09-14 15:20:00,71.92,71.96,71.77,71.79,80583.0,60.4202,60.4538,60.2941,60.3109,80583.0
2016-09-14 15:25:00,71.8,71.81,71.7,71.72,61646.0,60.3193,60.3278,60.2353,60.2521,61646.0
2016-09-14 15:30:00,71.72,72.03,71.71,71.96,90920.0,60.2521,60.5126,60.2437,60.4538,90920.0
2016-09-14 15:35:00,71.97,72.01,71.9,71.98,69164.0,60.4622,60.4958,60.4034,60.4706,69164.0
2016-09-14 15:40:00,71.98,72.14,71.93,72.09,90143.0,60.4706,60.605,60.4286,60.563,90143.0
2016-09-14 15:45:00,72.1,72.19,72.09,72.16,99762.0,60.5714,60.647,60.563,60.6218,99762.0
2016-09-14 15:50:00,72.16,72.27,72.09,72.27,144920.0,60.6218,60.7142,60.563,60.7142,144920.0
2016-09-14 15:55:00,72.25,72.43,72.24,72.4,287544.0,60.6974,60.8486,60.689,60.8234,287544.0
2016-09-15 09:30:00,73.01,74.42,72.98,74.42,386698.0,61.3359,62.5204,61.3107,62.5204,386698.0
2016-09-15 09:35:00,74.42,74.97,74.04,74.23,267547.0,62.5204,62.9825,62.2012,62.3608,267547.0
2016-09-15 09:40:00,74.28,74.92,74.26,74.79,157400.0,62.4028,62.9405,62.386,62.8313,157400.0
2016-09-15 09:45:00,74.8,74.81,74.36,74.7,141801.0,62.8397,62.8481,62.47,62.7556,141801.0
2016-09-15 09:50:00,74.68,74.83,74.42,74.49,87401.0,62.7388,62.8649,62.5204,62.5792,87401.0
2016-09-15 09:55:00,74.54,75.15,74.44,75.09,294480.0,62.6212,63.1337,62.5372,63.0833,294480.0
2016-09-15 10:00:00,75.07,75.15,74.6,75.15,156290.0,63.0665,63.1337,62.6716,63.1337,156290.0
2016-09-15 10:05:00,75.14,75.62,75.14,75.56,169796.0,63.1253,63.5285,63.1253,63.4781,169796.0
2016-09-15 10:10:00,75.55,75.64,75.28,75.53,139725.0,63.4697,63.5453,63.2429,63.4529,139725.0
2016-09-15 10:15:00,75.54,75.73,75.4,75.68,112101.0,63.4613,63.621,63.3437,63.5789,112101.0
2016-09-15 10:20:00,75.69,75.78,75.46,75.73,113600.0,63.5873,63.663,63.3941,63.621,113600.0
2016-09-15 10:25:00,75.75,76.12,75.73,76.0,175867.0,63.6378,63.9486,63.621,63.8478,175867.0
2016-09-15 10:30:00,76.02,76.25,75.98,76.11,159794.0,63.8646,64.0578,63.831,63.9402,159794.0
2016-09-15 10:35:00,76.11,76.42,76.06,76.28,140531.0,63.9402,64.2006,63.8982,64.083,140531.0
2016-09-15 10:40:00,76.26,76.3,75.94,76.21,155267.0,64.0662,64.0998,63.7974,64.0242,155267.0
2016-09-15 10:45:00,76.22,76.5,76.19,76.42,80638.0,64.0326,64.2678,64.0074,64.2006,80638.0
2016-09-15 10:50:00,76.41,76.5,76.37,76.48,79610.0,64.1922,64.2678,64.1586,64.251,79610.0
2016-09-15 10:55:00,76.49,76.7,76.46,76.59,115589.0,64.2594,64.4359,64.2342,64.3434,115589.0
2016-09-15 11:00:00,76.6,76.74,76.5,76.7,140754.0,64.3518,64.4695,64.2678,64.4359,140754.0
2016-09-15 11:05:00,76.7,76.85,76.69,76.71,80178.0,64.4359,64.5619,64.4274,64.4443,80178.0
2016-09-15 11:10:00,76.73,76.83,76.68,76.82,99457.0,64.4611,64.5451,64.419,64.5367,99457.0
2016-09-15 11:15:00,76.83,76.95,76.78,76.93,87114.0,64.5451,64.6459,64.5031,64.6291,87114.0
2016-09-15 11:20:00,76.93,76.94,76.67,76.68,142773.0,64.6291,64.6375,64.4106,64.419,142773.0
2016-09-15 11:25:00,76.69,76.8,76.52,76.73,122851.0,64.4274,64.5199,64.2846,64.4611,122851.0
2016-09-15 11:30:00,76.74,76.92,76.69,76.88,94631.0,64.4695,64.6207,64.4274,64.5871,94631.0
2016-09-15 11:35:00,76.87,76.92,76.71,76.8,51843.0,64.5787,64.6207,64.4443,64.5199,51843.0
2016-09-15 11:40:00,76.8,76.93,76.75,76.77,68460.0,64.5199,64.6291,64.4779,64.4947,68460.0
2016-09-15 11:45:00,76.76,76.87,76.74,76.87,65364.0,64.4863,64.5787,64.4695,64.5787,65364.0
2016-09-15 11:50:00,76.88,77.08,76.88,76.96,123954.0,64.5871,64.7551,64.5871,64.6543,123954.0
2016-09-15 11:55:00,76.97,76.97,76.72,76.76,78641.0,64.6627,64.6627,64.4527,64.4863,78641.0
2016-09-15 12:00:00,76.76,76.83,76.45,76.52,158053.0,64.4863,64.5451,64.2258,64.2846,158053.0
2016-09-15 12:05:00,76.49,76.6,76.37,76.59,84384.0,64.2594,64.3518,64.1586,64.3434,84384.0
2016-09-15 12:10:00,76.59,76.59,76.42,76.51,52441.0,64.3434,64.3434,64.2006,64.2762,52441.0
2016-09-15 12:15:00,76.52,76.78,76.49,76.76,59401.0,64.2846,64.5031,64.2594,64.4863,59401.0
2016-09-15 12:20:00,76.76,76.77,76.69,76.73,35812.0,64.4863,64.4947,64.4274,64.4611,35812.0
2016-09-15 12:25:00,76.73,76.74,76.5,76.54,48881.0,64.4611,64.4695,64.2678,64.3014,48881.0
2016-09-15 12:30:00,76.55,76.77,76.55,76.6,51472.0,64.3098,64.4947,64.3098,64.3518,51472.0
2016-09-15 12:35:00,76.6,76.61,76.43,76.5,55500.0,64.3518,64.3602,64.209,64.2678,55500.0
2016-09-15 12:40:00,76.5,76.5,76.31,76.4,44951.0,64.2678,64.2678,64.1082,64.1838,44951.0
2016-09-15 12:45:00,76.4,76.51,76.27,76.49,42597.0,64.1838,64.2762,64.0746,64.2594,42597.0
2016-09-15 12:50:00,76.47,76.56,76.43,76.51,23760.0,64.2426,64.3182,64.209,64.2762,23760.0
2016-09-15 12:55:00,76.5,76.59,76.46,76.47,36293.0,64.2678,64.3434,64.2342,64.2426,36293.0
2016-09-15 13:00:00,76.49,76.68,76.49,76.58,27306.0,64.2594,64.419,64.2594,64.335,27306.0
2016-09-15 13:05:00,76.59,76.6,76.45,76.58,29157.0,64.3434,64.3518,64.2258,64.335,29157.0
2016-09-15 13:10:00,76.58,76.6,76.45,76.46,31512.0,64.335,64.3518,64.2258,64.2342,31512.0
2016-09-15 13:15:00,76.48,76.49,76.29,76.45,81989.0,64.251,64.2594,64.0914,64.2258,81989.0
2016-09-15 13:20:00,76.46,76.52,76.44,76.5,22747.0,64.2342,64.2846,64.2174,64.2678,22747.0
2016-09-15 13:25:00,76.51,76.58,76.42,76.42,31681.0,64.2762,64.335,64.2006,64.2006,31681.0
2016-09-15 13:30:00,76.42,76.58,76.41,76.56,26147.0,64.2006,64.335,64.1922,64.3182,26147.0
2016-09-15 13:35:00,76.57,76.68,76.55,76.58,42462.0,64.3266,64.419,64.3098,64.335,42462.0
2016-09-15 13:40:00,76.58,76.78,76.55,76.78,43863.0,64.335,64.5031,64.3098,64.5031,43863.0
2016-09-15 13:45:00,76.77,76.89,76.75,76.84,39512.0,64.4947,64.5955,64.4779,64.5535,39512.0
2016-09-15 13:50:00,76.83,76.86,76.72,76.85,39222.0,64.5451,64.5703,64.4527,64.5619,39222.0
2016-09-15 13:55:00,76.84,76.9,76.72,76.86,34107.0,64.5535,64.6039,64.4527,64.5703,34107.0
2016-09-15 14:00:00,76.85,76.9,76.81,76.89,32504.0,64.5619,64.6039,64.5283,64.5955,32504.0
2016-09-15 14:05:00,76.89,77.05,76.82,77.0,66674.0,64.5955,64.7299,64.5367,64.6879,66674.0
2016-09-15 14:10:00,77.01,77.18,76.97,77.15,69262.0,64.6963,64.8391,64.6627,64.8139,69262.0
2016-09-15 14:15:00,77.14,77.25,77.12,77.24,64748.0,64.8055,64.8979,64.7887,64.8895,64748.0
2016-09-15 14:20:00,77.25,77.25,77.04,77.1,55151.0,64.8979,64.8979,64.7215,64.7719,55151.0
2016-09-15 14:25:00,77.09,77.1,76.94,76.97,28778.0,64.7635,64.7719,64.6375,64.6627,28778.0
2016-09-15 14:30:00,76.98,76.99,76.81,76.9,68827.0,64.6711,64.6795,64.5283,64.6039,68827.0
2016-09-15 14:35:00,76.89,76.89,76.77,76.82,31902.0,64.5955,64.5955,64.4947,64.5367,31902.0
2016-09-15 14:40:00,76.81,76.84,76.78,76.81,24155.0,64.5283,64.5535,64.5031,64.5283,24155.0
2016-09-15 14:45:00,76.8,76.83,76.59,76.59,36106.0,64.5199,64.5451,64.3434,64.3434,36106.0
2016-09-15 14:50:00,76.58,76.59,76.48,76.59,106314.0,64.335,64.3434,64.251,64.3434,106314.0
2016-09-15 14:55:00,76.6,76.76,76.6,76.72,28112.0,64.3518,64.4863,64.3518,64.4527,28112.0
2016-09-15 15:00:00,76.72,76.92,76.72,76.91,59563.0,64.4527,64.6207,64.4527,64.6123,59563.0
2016-09-15 15:05:00,76.91,76.97,76.87,76.92,63067.0,64.6123,64.6627,64.5787,64.6207,63067.0
2016-09-15 15:10:00,76.93,76.93,76.76,76.87,72716.0,64.6291,64.6291,64.4863,64.5787,72716.0
2016-09-15 15:15:00,76.86,76.95,76.81,76.84,47008.0,64.5703,64.6459,64.5283,64.5535,47008.0
2016-09-15 15:20:00,76.83,76.83,76.75,76.81,49282.0,64.5451,64.5451,64.4779,64.5283,49282.0
2016-09-15 15:25:00,76.81,76.9,76.8,76.89,44621.0,64.5283,64.6039,64.5199,64.5955,44621.0
2016-09-15 15:30:00,76.9,76.91,76.8,76.81,76128.0,64.6039,64.6123,64.5199,64.5283,76128.0
2016-09-15 15:35:00,76.83,76.9,76.79,76.9,72950.0,64.5451,64.6039,64.5115,64.6039,72950.0
2016-09-15 15:40:00,76.89,76.97,76.85,76.94,82997.0,64.5955,64.6627,64.5619,64.6375,82997.0
2016-09-15 15:45:00,76.94,77.04,76.93,77.04,98692.0,64.6375,64.7215,64.6291,64.7215,98692.0
2016-09-15 15:50:00,77.03,77.06,76.93,76.97,124615.0,64.7131,64.7383,64.6291,64.6627,124615.0
2016-09-15 15:55:00,76.97,77.03,76.93,77.02,223420.0,64.6627,64.7131,64.6291,64.7047,223420.0
2016-09-16 09:30:00,77.15,77.24,76.36,76.6,502808.0,64.8139,64.8895,64.1502,64.3518,502808.0
2016-09-16 09:35:00,76.59,76.59,75.87,75.88,119381.0,64.3434,64.3434,63.7386,63.747,119381.0
2016-09-16 09:40:00,75.88,76.38,75.87,76.16,83856.0,63.747,64.167,63.7386,63.9822,83856.0
2016-09-16 09:45:00,76.19,76.42,76.11,76.26,83517.0,64.0074,64.2006,63.9402,64.0662,83517.0
2016-09-16 09:50:00,76.25,76.26,75.85,75.9,84520.0,64.0578,64.0662,63.7218,63.7638,84520.0
2016-09-16 09:55:00,75.91,75.93,75.55,75.58,112161.0,63.7722,63.789,63.4697,63.4949,112161.0
2016-09-16 10:00:00,75.59,75.61,75.08,75.23,192271.0,63.5033,63.5201,63.0749,63.2009,192271.0
2016-09-16 10:05:00,75.2,75.32,75.0,75.2,133525.0,63.1757,63.2765,63.0077,63.1757,133525.0
2016-09-16 10:10:00,75.17,75.29,75.02,75.17,68340.0,63.1505,63.2513,63.0245,63.1505,68340.0
2016-09-16 10:15:00,75.18,75.36,75.17,75.25,146245.0,63.1589,63.3101,63.1505,63.2177,146245.0
2016-09-16 10:20:00,75.24,75.58,75.24,75.38,167865.0,63.2093,63.4949,63.2093,63.3269,167865.0
2016-09-16 10:25:00,75.38,75.43,75.28,75.4,68310.0,63.3269,63.3689,63.2429,63.3437,68310.0
2016-09-16 10:30:00,75.39,75.71,75.3,75.62,135081.0,63.3353,63.6041,63.2597,63.5285,135081.0
2016-09-16 10:35:00,75.6,75.64,75.4,75.63,66233.0,63.5117,63.5453,63.3437,63.5369,66233.0
2016-09-16 10:40:00,75.63,75.97,75.58,75.96,145171.0,63.5369,63.8226,63.4949,63.8142,145171.0
2016-09-16 10:45:00,75.92,76.0,75.77,75.78,42107.0,63.7806,63.8478,63.6546,63.663,42107.0
2016-09-16 10:50:00,75.76,75.82,75.68,75.69,48899.0,63.6462,63.6966,63.5789,63.5873,48899.0
2016-09-16 10:55:00,75.68,75.8,75.57,75.57,57960.0,63.5789,63.6798,63.4865,63.4865,57960.0
2016-09-16 11:00:00,75.57,75.61,75.34,75.34,43469.0,63.4865,63.5201,63.2933,63.2933,43469.0
2016-09-16 11:05:00,75.33,75.35,75.2,75.22,35639.0,63.2849,63.3017,63.1757,63.1925,35639.0
2016-09-16 11:10:00,75.23,75.6,75.22,75.57,50533.0,63.2009,63.5117,63.1925,63.4865,50533.0
2016-09-16 11:15:00,75.59,75.68,75.49,75.53,41113.0,63.5033,63.5789,63.4193,63.4529,41113.0
2016-09-16 11:20:00,75.53,75.76,75.53,75.68,28826.0,63.4529,63.6462,63.4529,63.5789,28826.0
2016-09-16 11:25:00,75.68,75.69,75.52,75.6,19071.0,63.5789,63.5873,63.4445,63.5117,19071.0
2016-09-16 11:30:00,75.62,75.67,75.54,75.64,15587.0,63.5285,63.5705,63.4613,63.5453,15587.0
2016-09-16 11:35:00,75.65,75.8,75.58,75.77,18816.0,63.5537,63.6798,63.4949,63.6546,18816.0
2016-09-16 11:40:00,75.77,75.89,75.75,75.8,29187.0,63.6546,63.7554,63.6378,63.6798,29187.0
2016-09-16 11:45:00,75.77,75.9,75.75,75.81,64315.0,63.6546,63.7638,63.6378,63.6882,64315.0
2016-09-16 11:50:00,75.82,75.93,75.79,75.86,18732.0,63.6966,63.789,63.6714,63.7302,18732.0
2016-09-16 11:55:00,75.85,75.85,75.69,75.75,24910.0,63.7218,63.7218,63.5873,63.6378,24910.0
2016-09-16 12:00:00,75.76,75.83,75.68,75.8,31379.0,63.6462,63.705,63.5789,63.6798,31379.0
2016-09-16 12:05:00,75.8,75.88,75.8,75.88,35063.0,63.6798,63.747,63.6798,63.747,35063.0
2016-09-16 12:10:00,75.88,75.94,75.85,75.9,47360.0,63.747,63.7974,63.7218,63.7638,47360.0
2016-09-16 12:15:00,75.9,75.92,75.81,75.81,45908.0,63.7638,63.7806,63.6882,63.6882,45908.0
2016-09-16 12:20:00,75.83,75.95,75.82,75.95,43923.0,63.705,63.8058,63.6966,63.8058,43923.0
2016-09-16 12:25:00,75.96,76.13,75.95,76.11,87877.0,63.8142,63.957,63.8058,63.9402,87877.0
2016-09-16 12:30:00,76.14,76.18,75.96,76.0,49553.0,63.9654,63.999,63.8142,63.8478,49553.0
2016-09-16 12:35:00,76.03,76.14,76.02,76.09,22088.0,63.873,63.9654,63.8646,63.9234,22088.0
2016-09-16 12:40:00,76.09,76.09,75.94,76.0,41390.0,63.9234,63.9234,63.7974,63.8478,41390.0
2016-09-16 12:45:00,76.0,76.05,75.91,75.96,25242.0,63.8478,63.8898,63.7722,63.8142,25242.0
2016-09-16 12:50:00,75.96,75.98,75.93,75.96,19664.0,63.8142,63.831,63.789,63.8142,19664.0
2016-09-16 12:55:00,75.97,75.99,75.85,75.87,19518.0,63.8226,63.8394,63.7218,63.7386,19518.0
2016-09-16 13:00:00,75.87,75.93,75.86,75.88,22959.0,63.7386,63.789,63.7302,63.747,22959.0
2016-09-16 13:05:00,75.88,75.88,75.72,75.76,18239.0,63.747,63.747,63.6126,63.6462,18239.0
2016-09-16 13:10:00,75.78,75.8,75.64,75.64,15041.0,63.663,63.6798,63.5453,63.5453,15041.0
2016-09-16 13:15:00,75.64,75.73,75.64,75.7,14865.0,63.5453,63.621,63.5453,63.5957,14865.0
2016-09-16 13:20:00,75.69,75.76,75.66,75.72,16636.0,63.5873,63.6462,63.5621,63.6126,16636.0
2016-09-16 13:25:00,75.72,75.72,75.62,75.62,15295.0,63.6126,63.6126,63.5285,63.5285,15295.0
2016-09-16 13:30:00,75.62,75.75,75.6,75.6,11149.0,63.5285,63.6378,63.5117,63.5117,11149.0
2016-09-16 13:35:00,75.59,75.65,75.55,75.62,18454.0,63.5033,63.5537,63.4697,63.5285,18454.0
2016-09-16 13:40:00,75.62,75.62,75.47,75.47,15922.0,63.5285,63.5285,63.4025,63.4025,15922.0
2016-09-16 13:45:00,75.48,75.54,75.4,75.54,34675.0,63.4109,63.4613,63.3437,63.4613,34675.0
2016-09-16 13:50:00,75.53,75.55,75.41,75.48,31991.0,63.4529,63.4697,63.3521,63.4109,31991.0
2016-09-16 13:55:00,75.48,75.54,75.4,75.5,29342.0,63.4109,63.4613,63.3437,63.4277,29342.0
2016-09-16 14:00:00,75.49,75.49,75.34,75.36,18650.0,63.4193,63.4193,63.2933,63.3101,18650.0
2016-09-16 14:05:00,75.37,75.52,75.37,75.44,38472.0,63.3185,63.4445,63.3185,63.3773,38472.0
2016-09-16 14:10:00,75.46,75.66,75.46,75.61,23838.0,63.3941,63.5621,63.3941,63.5201,23838.0
2016-09-16 14:15:00,75.6,75.73,75.57,75.67,13051.0,63.5117,63.621,63.4865,63.5705,13051.0
2016-09-16 14:20:00,75.69,75.78,75.69,75.76,13414.0,63.5873,63.663,63.5873,63.6462,13414.0
2016-09-16 14:25:00,75.75,75.84,75.74,75.81,24388.0,63.6378,63.7134,63.6294,63.6882,24388.0
2016-09-16 14:30:00,75.79,75.89,75.79,75.82,33958.0,63.6714,63.7554,63.6714,63.6966,33958.0
2016-09-16 14:35:00,75.83,75.93,75.79,75.86,19686.0,63.705,63.789,63.6714,63.7302,19686.0
2016-09-16 14:40:00,75.87,75.95,75.84,75.92,16903.0,63.7386,63.8058,63.7134,63.7806,16903.0
2016-09-16 14:45:00,75.92,75.93,75.83,75.86,20773.0,63.7806,63.789,63.705,63.7302,20773.0
2016-09-16 14:50:00,75.87,75.94,75.84,75.91,18594.0,63.7386,63.7974,63.7134,63.7722,18594.0
2016-09-16 14:55:00,75.91,75.94,75.81,75.84,24660.0,63.7722,63.7974,63.6882,63.7134,24660.0
2016-09-16 15:00:00,75.85,75.93,75.83,75.89,18769.0,63.7218,63.789,63.705,63.7554,18769.0
2016-09-16 15:05:00,75.89,76.0,75.87,75.95,23804.0,63.7554,63.8478,63.7386,63.8058,23804.0
2016-09-16 15:10:00,75.95,76.01,75.85,76.01,25317.0,63.8058,63.8562,63.7218,63.8562,25317.0
2016-09-16 15:15:00,76.0,76.02,75.96,75.97,32736.0,63.8478,63.8646,63.8142,63.8226,32736.0
2016-09-16 15:20:00,75.96,76.11,75.96,76.05,50765.0,63.8142,63.9402,63.8142,63.8898,50765.0
2016-09-16 15:25:00,76.04,76.12,76.01,76.02,47892.0,63.8814,63.9486,63.8562,63.8646,47892.0
2016-09-16 15:30:00,76.02,76.29,76.02,76.19,59507.0,63.8646,64.0914,63.8646,64.0074,59507.0
2016-09-16 15:35:00,76.19,76.28,76.17,76.23,52833.0,64.0074,64.083,63.9906,64.041,52833.0
2016-09-16 15:40:00,76.23,76.25,76.17,76.2,46104.0,64.041,64.0578,63.9906,64.0158,46104.0
2016-09-16 15:45:00,76.19,76.3,76.17,76.27,62892.0,64.0074,64.0998,63.9906,64.0746,62892.0
2016-09-16 15:50:00,76.26,76.26,76.11,76.12,97552.0,64.0662,64.0662,63.9402,63.9486,97552.0
2016-09-16 15:55:00,76.12,76.19,76.04,76.08,172293.0,63.9486,64.0074,63.8814,63.915,172293.0
2016-09-19 09:30:00,76.74,77.11,76.46,76.93,121443.0,64.4695,64.7803,64.2342,64.6291,121443.0
2016-09-19 09:35:00,76.98,77.09,76.71,77.01,70375.0,64.6711,64.7635,64.4443,64.6963,70375.0
2016-09-19 09:40:00,77.04,77.43,76.99,77.04,88473.0,64.7215,65.0491,64.6795,64.7215,88473.0
2016-09-19 09:45:00,77.09,77.62,77.06,77.57,72186.0,64.7635,65.2087,64.7383,65.1667,72186.0
2016-09-19 09:50:00,77.55,77.76,77.54,77.63,31799.0,65.1499,65.3264,65.1415,65.2171,31799.0
2016-09-19 09:55:00,77.64,77.88,77.54,77.65,49015.0,65.2255,65.4272,65.1415,65.2339,49015.0
2016-09-19 10:00:00,77.64,77.68,77.4,77.41,42436.0,65.2255,65.2592,65.0239,65.0323,42436.0
2016-09-19 10:05:00,77.41,77.46,77.24,77.43,38336.0,65.0323,65.0743,64.8895,65.0491,38336.0
2016-09-19 10:10:00,77.45,77.51,77.11,77.22,39354.0,65.0659,65.1163,64.7803,64.8727,39354.0
2016-09-19 10:15:00,77.22,77.48,77.2,77.36,25516.0,64.8727,65.0911,64.8559,64.9903,25516.0
2016-09-19 10:20:00,77.4,77.55,77.38,77.39,14560.0,65.0239,65.1499,65.0071,65.0155,14560.0
2016-09-19 10:25:00,77.38,77.38,77.16,77.35,21263.0,65.0071,65.0071,64.8223,64.9819,21263.0
2016-09-19 10:30:00,77.37,77.44,77.21,77.29,17067.0,64.9987,65.0575,64.8643,64.9315,17067.0
2016-09-19 10:35:00,77.34,77.34,76.98,77.05,30102.0,64.9735,64.9735,64.6711,64.7299,30102.0
2016-09-19 10:40:00,77.07,77.21,77.0,77.07,27554.0,64.7467,64.8643,64.6879,64.7467,27554.0
2016-09-19 10:45:00,77.07,77.08,76.88,76.88,26845.0,64.7467,64.7551,64.5871,64.5871,26845.0
2016-09-19 10:50:00,76.92,76.95,76.79,76.84,37717.0,64.6207,64.6459,64.5115,64.5535,37717.0
2016-09-19 10:55:00,76.87,76.9,76.61,76.69,38011.0,64.5787,64.6039,64.3602,64.4274,38011.0
2016-09-19 11:00:00,76.69,76.8,76.61,76.61,26925.0,64.4274,64.5199,64.3602,64.3602,26925.0
2016-09-19 11:05:00,76.62,76.74,76.55,76.67,39875.0,64.3686,64.4695,64.3098,64.4106,39875.0
2016-09-19 11:10:00,76.67,76.77,76.63,76.75,24818.0,64.4106,64.4947,64.377,64.4779,24818.0
2016-09-19 11:15:00,76.76,76.84,76.67,76.75,22086.0,64.4863,64.5535,64.4106,64.4779,22086.0
2016-09-19 11:20:00,76.77,76.83,76.69,76.71,15282.0,64.4947,64.5451,64.4274,64.4443,15282.0
2016-09-19 11:25:00,76.72,76.93,76.66,76.93,11240.0,64.4527,64.6291,64.4022,64.6291,11240.0
2016-09-19 11:30:00,76.94,76.97,76.77,76.86,11403.0,64.6375,64.6627,64.4947,64.5703,11403.0
2016-09-19 11:35:00,76.87,76.94,76.85,76.91,11401.0,64.5787,64.6375,64.5619,64.6123,11401.0
2016-09-19 11:40:00,76.94,76.98,76.9,76.92,11622.0,64.6375,64.6711,64.6039,64.6207,11622.0
2016-09-19 11:45:00,76.92,77.02,76.92,76.96,11104.0,64.6207,64.7047,64.6207,64.6543,11104.0
2016-09-19 11:50:00,76.99,77.1,76.96,77.07,16018.0,64.6795,64.7719,64.6543,64.7467,16018.0
2016-09-19 11:55:00,77.06,77.09,76.99,77.03,7930.0,64.7383,64.7635,64.6795,64.7131,7930.0
2016-09-19 12:00:00,77.03,77.07,76.91,76.92,10848.0,64.7131,64.7467,64.6123,64.6207,10848.0
2016-09-19 12:05:00,76.92,76.95,76.81,76.81,11526.0,64.6207,64.6459,64.5283,64.5283,11526.0
2016-09-19 12:10:00,76.83,76.83,76.43,76.49,21499.0,64.5451,64.5451,64.209,64.2594,21499.0
2016-09-19 12:15:00,76.48,76.53,76.32,76.42,21065.0,64.251,64.293,64.1166,64.2006,21065.0
2016-09-19 12:20:00,76.41,76.45,76.3,76.36,20535.0,64.1922,64.2258,64.0998,64.1502,20535.0
2016-09-19 12:25:00,76.35,76.48,76.35,76.47,20827.0,64.1418,64.251,64.1418,64.2426,20827.0
2016-09-19 12:30:00,76.46,76.48,76.34,76.34,13812.0,64.2342,64.251,64.1334,64.1334,13812.0
2016-09-19 12:35:00,76.37,76.39,76.23,76.23,30513.0,64.1586,64.1754,64.041,64.041,30513.0
2016-09-19 12:40:00,76.23,76.27,76.21,76.21,46482.0,64.041,64.0746,64.0242,64.0242,46482.0
2016-09-19 12:45:00,76.22,76.41,76.22,76.3,23080.0,64.0326,64.1922,64.0326,64.0998,23080.0
2016-09-19 12:50:00,76.3,76.39,76.29,76.38,11510.0,64.0998,64.1754,64.0914,64.167,11510.0
2016-09-19 12:55:00,76.4,76.44,76.27,76.31,27691.0,64.1838,64.2174,64.0746,64.1082,27691.0
2016-09-19 13:00:00,76.29,76.31,76.18,76.18,16784.0,64.0914,64.1082,63.999,63.999,16784.0
2016-09-19 13:05:00,76.17,76.25,76.12,76.15,31403.0,63.9906,64.0578,63.9486,63.9738,31403.0
2016-09-19 13:10:00,76.16,76.21,76.13,76.17,12294.0,63.9822,64.0242,63.957,63.9906,12294.0
2016-09-19 13:15:00,76.17,76.27,76.17,76.2,14740.0,63.9906,64.0746,63.9906,64.0158,14740.0
2016-09-19 13:20:00,76.2,76.21,76.08,76.1,17020.0,64.0158,64.0242,63.915,63.9318,17020.0
2016-09-19 13:25:00,76.11,76.17,76.07,76.11,10482.0,63.9402,63.9906,63.9066,63.9402,10482.0
2016-09-19 13:30:00,76.11,76.11,75.83,75.83,36939.0,63.9402,63.9402,63.705,63.705,36939.0
2016-09-19 13:35:00,75.85,76.0,75.79,75.93,24318.0,63.7218,63.8478,63.6714,63.789,24318.0
2016-09-19 13:40:00,75.92,76.0,75.86,75.98,11011.0,63.7806,63.8478,63.7302,63.831,11011.0
2016-09-19 13:45:00,75.97,76.06,75.93,76.06,15026.0,63.8226,63.8982,63.789,63.8982,15026.0
2016-09-19 13:50:00,76.03,76.09,76.0,76.05,14875.0,63.873,63.9234,63.8478,63.8898,14875.0
2016-09-19 13:55:00,76.07,76.24,76.07,76.24,13175.0,63.9066,64.0494,63.9066,64.0494,13175.0
2016-09-19 14:00:00,76.22,76.31,76.2,76.29,14607.0,64.0326,64.1082,64.0158,64.0914,14607.0
2016-09-19 14:05:00,76.28,76.32,76.27,76.32,5341.0,64.083,64.1166,64.0746,64.1166,5341.0
2016-09-19 14:10:00,76.34,76.42,76.26,76.39,21053.0,64.1334,64.2006,64.0662,64.1754,21053.0
2016-09-19 14:15:00,76.39,76.39,76.31,76.32,16879.0,64.1754,64.1754,64.1082,64.1166,16879.0
2016-09-19 14:20:00,76.32,76.35,76.29,76.31,6860.0,64.1166,64.1418,64.0914,64.1082,6860.0
2016-09-19 14:25:00,76.35,76.36,76.27,76.34,5436.0,64.1418,64.1502,64.0746,64.1334,5436.0
2016-09-19 14:30:00,76.35,76.48,76.32,76.44,20464.0,64.1418,64.251,64.1166,64.2174,20464.0
2016-09-19 14:35:00,76.42,76.49,76.39,76.45,17140.0,64.2006,64.2594,64.1754,64.2258,17140.0
2016-09-19 14:40:00,76.45,76.47,76.34,76.38,8896.0,64.2258,64.2426,64.1334,64.167,8896.0
2016-09-19 14:45:00,76.37,76.52,76.37,76.45,15431.0,64.1586,64.2846,64.1586,64.2258,15431.0
2016-09-19 14:50:00,76.47,76.51,76.45,76.5,11471.0,64.2426,64.2762,64.2258,64.2678,11471.0
2016-09-19 14:55:00,76.52,76.55,76.41,76.41,19799.0,64.2846,64.3098,64.1922,64.1922,19799.0
2016-09-19 15:00:00,76.41,76.42,76.32,76.34,17505.0,64.1922,64.2006,64.1166,64.1334,17505.0
2016-09-19 15:05:00,76.34,76.35,76.22,76.26,23534.0,64.1334,64.1418,64.0326,64.0662,23534.0
2016-09-19 15:10:00,76.26,76.28,76.23,76.25,11013.0,64.0662,64.083,64.041,64.0578,11013.0
2016-09-19 15:15:00,76.25,76.25,76.09,76.18,18064.0,64.0578,64.0578,63.9234,63.999,18064.0
2016-09-19 15:20:00,76.18,76.31,76.15,76.27,29088.0,63.999,64.1082,63.9738,64.0746,29088.0
2016-09-19 15:25:00,76.28,76.32,76.17,76.19,33349.0,64.083,64.1166,63.9906,64.0074,33349.0
2016-09-19 15:30:00,76.17,76.24,76.02,76.1,22723.0,63.9906,64.0494,63.8646,63.9318,22723.0
2016-09-19 15:35:00,76.11,76.2,76.1,76.16,23725.0,63.9402,64.0158,63.9318,63.9822,23725.0
2016-09-19 15:40:00,76.16,76.25,76.09,76.2,38719.0,63.9822,64.0578,63.9234,64.0158,38719.0
2016-09-19 15:45:00,76.2,76.24,76.13,76.13,33642.0,64.0158,64.0494,63.957,63.957,33642.0
2016-09-19 15:50:00,76.14,76.18,76.13,76.15,82801.0,63.9654,63.999,63.957,63.9738,82801.0
2016-09-19 15:55:00,76.15,76.17,76.02,76.08,169021.0,63.9738,63.9906,63.8646,63.915,169021.0
2016-09-20 09:30:00,76.3,76.37,75.4,75.58,120345.0,64.0998,64.1586,63.3437,63.4949,120345.0
2016-09-20 09:35:00,75.64,75.9,75.28,75.43,86448.0,63.5453,63.7638,63.2429,63.3689,86448.0
2016-09-20 09:40:00,75.43,75.7,75.41,75.52,47147.0,63.3689,63.5957,63.3521,63.4445,47147.0
2016-09-20 09:45:00,75.51,75.84,75.4,75.77,41266.0,63.4361,63.7134,63.3437,63.6546,41266.0
2016-09-20 09:50:00,75.72,76.18,75.72,76.09,62652.0,63.6126,63.999,63.6126,63.9234,62652.0
2016-09-20 09:55:00,76.09,76.21,75.9,76.1,25350.0,63.9234,64.0242,63.7638,63.9318,25350.0
2016-09-20 10:00:00,76.14,76.28,75.96,76.08,30470.0,63.9654,64.083,63.8142,63.915,30470.0
2016-09-20 10:05:00,76.03,76.12,75.91,75.99,36711.0,63.873,63.9486,63.7722,63.8394,36711.0
2016-09-20 10:10:00,75.99,75.99,75.66,75.74,29847.0,63.8394,63.8394,63.5621,63.6294,29847.0
2016-09-20 10:15:00,75.74,75.74,75.57,75.63,30914.0,63.6294,63.6294,63.4865,63.5369,30914.0
2016-09-20 10:20:00,75.62,75.65,75.51,75.57,14767.0,63.5285,63.5537,63.4361,63.4865,14767.0
2016-09-20 10:25:00,75.55,75.74,75.54,75.66,12059.0,63.4697,63.6294,63.4613,63.5621,12059.0
2016-09-20 10:30:00,75.67,75.72,75.43,75.43,28638.0,63.5705,63.6126,63.3689,63.3689,28638.0
2016-09-20 10:35:00,75.43,75.57,75.37,75.4,54838.0,63.3689,63.4865,63.3185,63.3437,54838.0
2016-09-20 10:40:00,75.37,75.37,75.16,75.28,53167.0,63.3185,63.3185,63.1421,63.2429,53167.0
2016-09-20 10:45:00,75.31,75.55,75.3,75.5,26668.0,63.2681,63.4697,63.2597,63.4277,26668.0
2016-09-20 10:50:00,75.5,75.52,75.38,75.38,15605.0,63.4277,63.4445,63.3269,63.3269,15605.0
2016-09-20 10:55:00,75.4,75.46,75.33,75.41,21181.0,63.3437,63.3941,63.2849,63.3521,21181.0
2016-09-20 11:00:00,75.45,75.64,75.42,75.63,12169.0,63.3857,63.5453,63.3605,63.5369,12169.0
2016-09-20 11:05:00,75.64,75.71,75.56,75.7,21985.0,63.5453,63.6041,63.4781,63.5957,21985.0
2016-09-20 11:10:00,75.73,75.75,75.64,75.71,8744.0,63.621,63.6378,63.5453,63.6041,8744.0
2016-09-20 11:15:00,75.7,75.75,75.61,75.73,12280.0,63.5957,63.6378,63.5201,63.621,12280.0
2016-09-20 11:20:00,75.71,75.73,75.59,75.59,6582.0,63.6041,63.621,63.5033,63.5033,6582.0
2016-09-20 11:25:00,75.58,75.59,75.43,75.49,12389.0,63.4949,63.5033,63.3689,63.4193,12389.0
2016-09-20 11:30:00,75.5,75.59,75.45,75.47,7447.0,63.4277,63.5033,63.3857,63.4025,7447.0
2016-09-20 11:35:00,75.44,75.5,75.38,75.38,14003.0,63.3773,63.4277,63.3269,63.3269,14003.0
2016-09-20 11:40:00,75.39,75.45,75.35,75.39,12186.0,63.3353,63.3857,63.3017,63.3353,12186.0
2016-09-20 11:45:00,75.39,75.5,75.38,75.43,12788.0,63.3353,63.4277,63.3269,63.3689,12788.0
2016-09-20 11:50:00,75.45,75.59,75.45,75.55,28416.0,63.3857,63.5033,63.3857,63.4697,28416.0
2016-09-20 11:55:00,75.53,75.69,75.51,75.56,36695.0,63.4529,63.5873,63.4361,63.4781,36695.0
2016-09-20 12:00:00,75.56,75.69,75.51,75.69,32128.0,63.4781,63.5873,63.4361,63.5873,32128.0
2016-09-20 12:05:00,75.7,75.72,75.51,75.61,53538.0,63.5957,63.6126,63.4361,63.5201,53538.0
2016-09-20 12:10:00,75.61,75.68,75.48,75.48,12056.0,63.5201,63.5789,63.4109,63.4109,12056.0
2016-09-20 12:15:00,75.48,75.51,75.37,75.4,11749.0,63.4109,63.4361,63.3185,63.3437,11749.0
2016-09-20 12:20:00,75.4,75.45,75.36,75.36,12576.0,63.3437,63.3857,63.3101,63.3101,12576.0
2016-09-20 12:25:00,75.37,75.39,75.31,75.35,24605.0,63.3185,63.3353,63.2681,63.3017,24605.0
2016-09-20 12:30:00,75.36,75.39,75.24,75.25,19930.0,63.3101,63.3353,63.2093,63.2177,19930.0
2016-09-20 12:35:00,75.26,75.28,75.13,75.21,32399.0,63.2261,63.2429,63.1169,63.1841,32399.0
2016-09-20 12:40:00,75.2,75.26,75.16,75.24,21125.0,63.1757,63.2261,63.1421,63.2093,21125.0
2016-09-20 12:45:00,75.24,75.3,75.12,75.13,48010.0,63.2093,63.2597,63.1085,63.1169,48010.0
2016-09-20 12:50:00,75.14,75.22,75.1,75.15,43561.0,63.1253,63.1925,63.0917,63.1337,43561.0
2016-09-20 12:55:00,75.15,75.22,75.05,75.05,12505.0,63.1337,63.1925,63.0497,63.0497,12505.0
2016-09-20 13:00:00,75.08,75.17,75.02,75.02,14841.0,63.0749,63.1505,63.0245,63.0245,14841.0
2016-09-20 13:05:00,75.04,75.11,75.02,75.03,12547.0,63.0413,63.1001,63.0245,63.0329,12547.0
2016-09-20 13:10:00,75.06,75.15,75.02,75.1,19128.0,63.0581,63.1337,63.0245,63.0917,19128.0
2016-09-20 13:15:00,75.11,75.17,75.06,75.13,8978.0,63.1001,63.1505,63.0581,63.1169,8978.0
2016-09-20 13:20:00,75.12,75.15,75.05,75.1,6375.0,63.1085,63.1337,63.0497,63.0917,6375.0
2016-09-20 13:25:00,75.11,75.15,75.06,75.15,14620.0,63.1001,63.1337,63.0581,63.1337,14620.0
2016-09-20 13:30:00,75.16,75.16,75.05,75.09,11050.0,63.1421,63.1421,63.0497,63.0833,11050.0
2016-09-20 13:35:00,75.09,75.29,75.09,75.29,14723.0,63.0833,63.2513,63.0833,63.2513,14723.0
2016-09-20 13:40:00,75.31,75.38,75.26,75.37,10892.0,63.2681,63.3269,63.2261,63.3185,10892.0
2016-09-20 13:45:00,75.36,75.52,75.33,75.51,13192.0,63.3101,63.4445,63.2849,63.4361,13192.0
2016-09-20 13:50:00,75.51,75.54,75.46,75.49,15702.0,63.4361,63.4613,63.3941,63.4193,15702.0
2016-09-20 13:55:00,75.49,75.59,75.46,75.56,43213.0,63.4193,63.5033,63.3941,63.4781,43213.0
2016-09-20 14:00:00,75.55,75.64,75.52,75.62,43320.0,63.4697,63.5453,63.4445,63.5285,43320.0
2016-09-20 14:05:00,75.62,75.74,75.6,75.7,92899.0,63.5285,63.6294,63.5117,63.5957,92899.0
2016-09-20 14:10:00,75.69,75.71,75.59,75.63,16011.0,63.5873,63.6041,63.5033,63.5369,16011.0
2016-09-20 14:15:00,75.63,75.67,75.51,75.56,13339.0,63.5369,63.5705,63.4361,63.4781,13339.0
2016-09-20 14:20:00,75.57,75.58,75.48,75.5,16545.0,63.4865,63.4949,63.4109,63.4277,16545.0
2016-09-20 14:25:00,75.49,75.53,75.41,75.45,14931.0,63.4193,63.4529,63.3521,63.3857,14931.0
2016-09-20 14:30:00,75.43,75.51,75.41,75.5,14339.0,63.3689,63.4361,63.3521,63.4277,14339.0
2016-09-20 14:35:00,75.5,75.55,75.42,75.54,9612.0,63.4277,63.4697,63.3605,63.4613,9612.0
2016-09-20 14:40:00,75.55,75.56,75.47,75.47,12294.0,63.4697,63.4781,63.4025,63.4025,12294.0
2016-09-20 14:45:00,75.47,75.52,75.44,75.5,9767.0,63.4025,63.4445,63.3773,63.4277,9767.0
2016-09-20 14:50:00,75.49,75.59,75.47,75.56,13135.0,63.4193,63.5033,63.4025,63.4781,13135.0
2016-09-20 14:55:00,75.58,75.67,75.55,75.61,18687.0,63.4949,63.5705,63.4697,63.5201,18687.0
2016-09-20 15:00:00,75.62,75.68,75.57,75.63,10704.0,63.5285,63.5789,63.4865,63.5369,10704.0
2016-09-20 15:05:00,75.64,75.68,75.62,75.66,11420.0,63.5453,63.5789,63.5285,63.5621,11420.0
2016-09-20 15:10:00,75.68,75.84,75.68,75.84,18889.0,63.5789,63.7134,63.5789,63.7134,18889.0
2016-09-20 15:15:00,75.83,75.84,75.77,75.83,21850.0,63.705,63.7134,63.6546,63.705,21850.0
2016-09-20 15:20:00,75.82,75.82,75.73,75.8,31143.0,63.6966,63.6966,63.621,63.6798,31143.0
2016-09-20 15:25:00,75.81,75.9,75.78,75.79,143013.0,63.6882,63.7638,63.663,63.6714,143013.0
2016-09-20 15:30:00,75.79,75.85,75.76,75.82,27714.0,63.6714,63.7218,63.6462,63.6966,27714.0
2016-09-20 15:35:00,75.83,75.9,75.81,75.86,49461.0,63.705,63.7638,63.6882,63.7302,49461.0
2016-09-20 15:40:00,75.85,75.91,75.78,75.83,70509.0,63.7218,63.7722,63.663,63.705,70509.0
2016-09-20 15:45:00,75.83,75.9,75.79,75.84,56388.0,63.705,63.7638,63.6714,63.7134,56388.0
2016-09-20 15:50:00,75.85,75.94,75.85,75.93,76290.0,63.7218,63.7974,63.7218,63.789,76290.0
2016-09-20 15:55:00,75.92,75.92,75.7,75.72,130623.0,63.7806,63.7806,63.5957,63.6126,130623.0
2016-09-21 09:30:00,76.19,76.24,76.01,76.2,33955.0,64.0074,64.0494,63.8562,64.0158,33955.0
2016-09-21 09:35:00,76.15,76.47,76.12,76.28,45662.0,63.9738,64.2426,63.9486,64.083,45662.0
2016-09-21 09:40:00,76.31,76.64,76.26,76.26,48843.0,64.1082,64.3854,64.0662,64.0662,48843.0
2016-09-21 09:45:00,76.27,76.51,76.27,76.43,31668.0,64.0746,64.2762,64.0746,64.209,31668.0
2016-09-21 09:50:00,76.45,76.75,76.44,76.59,22339.0,64.2258,64.4779,64.2174,64.3434,22339.0
2016-09-21 09:55:00,76.57,76.61,76.34,76.59,10425.0,64.3266,64.3602,64.1334,64.3434,10425.0
2016-09-21 10:00:00,76.66,76.74,76.49,76.73,41617.0,64.4022,64.4695,64.2594,64.4611,41617.0
2016-09-21 10:05:00,76.7,76.79,76.6,76.66,30094.0,64.4359,64.5115,64.3518,64.4022,30094.0
2016-09-21 10:10:00,76.66,76.79,76.61,76.79,33958.0,64.4022,64.5115,64.3602,64.5115,33958.0
2016-09-21 10:15:00,76.79,76.93,76.79,76.88,31254.0,64.5115,64.6291,64.5115,64.5871,31254.0
2016-09-21 10:20:00,76.9,76.97,76.84,76.95,24771.0,64.6039,64.6627,64.5535,64.6459,24771.0
2016-09-21 10:25:00,76.95,77.0,76.71,76.74,17043.0,64.6459,64.6879,64.4443,64.4695,17043.0
2016-09-21 10:30:00,76.77,76.79,76.68,76.68,14509.0,64.4947,64.5115,64.419,64.419,14509.0
2016-09-21 10:35:00,76.68,76.73,76.66,76.71,7411.0,64.419,64.4611,64.4022,64.4443,7411.0
2016-09-21 10:40:00,76.71,76.85,76.63,76.85,13755.0,64.4443,64.5619,64.377,64.5619,13755.0
2016-09-21 10:45:00,76.85,76.85,76.61,76.64,18573.0,64.5619,64.5619,64.3602,64.3854,18573.0
2016-09-21 10:50:00,76.64,76.64,76.49,76.52,34632.0,64.3854,64.3854,64.2594,64.2846,34632.0
2016-09-21 10:55:00,76.54,76.55,76.41,76.41,18507.0,64.3014,64.3098,64.1922,64.1922,18507.0
2016-09-21 11:00:00,76.42,76.47,76.41,76.45,13930.0,64.2006,64.2426,64.1922,64.2258,13930.0
2016-09-21 11:05:00,76.46,76.55,76.41,76.44,23502.0,64.2342,64.3098,64.1922,64.2174,23502.0
2016-09-21 11:10:00,76.45,76.48,76.35,76.47,17808.0,64.2258,64.251,64.1418,64.2426,17808.0
2016-09-21 11:15:00,76.48,76.48,76.4,76.45,8405.0,64.251,64.251,64.1838,64.2258,8405.0
2016-09-21 11:20:00,76.45,76.51,76.41,76.41,41930.0,64.2258,64.2762,64.1922,64.1922,41930.0
2016-09-21 11:25:00,76.42,76.59,76.39,76.57,126553.0,64.2006,64.3434,64.1754,64.3266,126553.0
2016-09-21 11:30:00,76.58,76.62,76.35,76.4,64582.0,64.335,64.3686,64.1418,64.1838,64582.0
2016-09-21 11:35:00,76.41,76.5,76.41,76.48,61189.0,64.1922,64.2678,64.1922,64.251,61189.0
2016-09-21 11:40:00,76.5,76.51,76.32,76.33,56048.0,64.2678,64.2762,64.1166,64.125,56048.0
2016-09-21 11:45:00,76.33,76.44,76.2,76.42,62877.0,64.125,64.2174,64.0158,64.2006,62877.0
2016-09-21 11:50:00,76.43,76.45,76.35,76.37,66770.0,64.209,64.2258,64.1418,64.1586,66770.0
2016-09-21 11:55:00,76.37,76.43,76.33,76.37,33291.0,64.1586,64.209,64.125,64.1586,33291.0
2016-09-21 12:00:00,76.37,76.39,76.33,76.38,7300.0,64.1586,64.1754,64.125,64.167,7300.0
2016-09-21 12:05:00,76.36,76.36,76.27,76.27,24803.0,64.1502,64.1502,64.0746,64.0746,24803.0
2016-09-21 12:10:00,76.28,76.28,76.18,76.18,16035.0,64.083,64.083,63.999,63.999,16035.0
2016-09-21 12:15:00,76.18,76.19,75.81,75.9,72240.0,63.999,64.0074,63.6882,63.7638,72240.0
2016-09-21 12:20:00,75.92,76.02,75.9,75.92,13027.0,63.7806,63.8646,63.7638,63.7806,13027.0
2016-09-21 12:25:00,75.88,75.93,75.88,75.93,8597.0,63.747,63.789,63.747,63.789,8597.0
2016-09-21 12:30:00,75.96,76.06,75.9,75.96,11268.0,63.8142,63.8982,63.7638,63.8142,11268.0
2016-09-21 12:35:00,75.95,75.99,75.88,75.88,9784.0,63.8058,63.8394,63.747,63.747,9784.0
2016-09-21 12:40:00,75.89,75.96,75.88,75.95,18546.0,63.7554,63.8142,63.747,63.8058,18546.0
2016-09-21 12:45:00,75.93,75.99,75.9,75.93,10988.0,63.789,63.8394,63.7638,63.789,10988.0
2016-09-21 12:50:00,75.92,76.04,75.91,76.03,14080.0,63.7806,63.8814,63.7722,63.873,14080.0
2016-09-21 12:55:00,76.06,76.13,76.04,76.09,7219.0,63.8982,63.957,63.8814,63.9234,7219.0
2016-09-21 13:00:00,76.09,76.19,76.09,76.16,6648.0,63.9234,64.0074,63.9234,63.9822,6648.0
2016-09-21 13:05:00,76.16,76.17,76.06,76.07,8504.0,63.9822,63.9906,63.8982,63.9066,8504.0
2016-09-21 13:10:00,76.09,76.09,76.01,76.06,7351.0,63.9234,63.9234,63.8562,63.8982,7351.0
2016-09-21 13:15:00,76.01,76.03,75.92,75.97,10872.0,63.8562,63.873,63.7806,63.8226,10872.0
2016-09-21 13:20:00,75.97,75.98,75.91,75.94,6527.0,63.8226,63.831,63.7722,63.7974,6527.0
2016-09-21 13:25:00,75.93,76.04,75.93,75.96,7575.0,63.789,63.8814,63.789,63.8142,7575.0
2016-09-21 13:30:00,76.0,76.03,75.97,76.01,10902.0,63.8478,63.873,63.8226,63.8562,10902.0
2016-09-21 13:35:00,76.04,76.04,75.92,75.95,16424.0,63.8814,63.8814,63.7806,63.8058,16424.0
2016-09-21 13:40:00,75.95,75.96,75.91,75.94,9331.0,63.8058,63.8142,63.7722,63.7974,9331.0
2016-09-21 13:45:00,75.93,76.02,75.9,75.93,8400.0,63.789,63.8646,63.7638,63.789,8400.0
2016-09-21 13:50:00,75.95,75.95,75.83,75.83,11590.0,63.8058,63.8058,63.705,63.705,11590.0
2016-09-21 13:55:00,75.83,75.95,75.8,75.86,14389.0,63.705,63.8058,63.6798,63.7302,14389.0
2016-09-21 14:00:00,75.83,76.3,75.7,76.18,44351.0,63.705,64.0998,63.5957,63.999,44351.0
2016-09-21 14:05:00,76.15,76.38,76.15,76.19,25096.0,63.9738,64.167,63.9738,64.0074,25096.0
2016-09-21 14:10:00,76.22,76.46,76.18,76.2,29426.0,64.0326,64.2342,63.999,64.0158,29426.0
2016-09-21 14:15:00,76.21,76.31,76.07,76.13,17391.0,64.0242,64.1082,63.9066,63.957,17391.0
2016-09-21 14:20:00,76.1,76.23,75.98,76.0,18573.0,63.9318,64.041,63.831,63.8478,18573.0
2016-09-21 14:25:00,75.97,76.07,75.8,75.81,14755.0,63.8226,63.9066,63.6798,63.6882,14755.0
2016-09-21 14:30:00,75.82,75.97,75.81,75.89,13861.0,63.6966,63.8226,63.6882,63.7554,13861.0
2016-09-21 14:35:00,75.88,76.15,75.87,76.1,26848.0,63.747,63.9738,63.7386,63.9318,26848.0
2016-09-21 14:40:00,76.12,76.25,76.03,76.16,25386.0,63.9486,64.0578,63.873,63.9822,25386.0
2016-09-21 14:45:00,76.15,76.23,75.99,76.12,21061.0,63.9738,64.041,63.8394,63.9486,21061.0
2016-09-21 14:50:00,76.12,76.15,76.04,76.14,11300.0,63.9486,63.9738,63.8814,63.9654,11300.0
2016-09-21 14:55:00,76.14,76.37,76.14,76.37,14872.0,63.9654,64.1586,63.9654,64.1586,14872.0
2016-09-21 15:00:00,76.36,76.42,76.22,76.4,13153.0,64.1502,64.2006,64.0326,64.1838,13153.0
2016-09-21 15:05:00,76.41,76.56,76.41,76.55,28506.0,64.1922,64.3182,64.1922,64.3098,28506.0
2016-09-21 15:10:00,76.53,76.7,76.5,76.67,23994.0,64.293,64.4359,64.2678,64.4106,23994.0
2016-09-21 15:15:00,76.67,76.77,76.62,76.65,22897.0,64.4106,64.4947,64.3686,64.3938,22897.0
2016-09-21 15:20:00,76.66,76.81,76.64,76.68,30270.0,64.4022,64.5283,64.3854,64.419,30270.0
2016-09-21 15:25:00,76.68,76.76,76.62,76.66,19075.0,64.419,64.4863,64.3686,64.4022,19075.0
2016-09-21 15:30:00,76.68,76.82,76.68,76.81,31262.0,64.419,64.5367,64.419,64.5283,31262.0
2016-09-21 15:35:00,76.81,76.87,76.72,76.78,29465.0,64.5283,64.5787,64.4527,64.5031,29465.0
2016-09-21 15:40:00,76.78,76.81,76.71,76.8,30314.0,64.5031,64.5283,64.4443,64.5199,30314.0
2016-09-21 15:45:00,76.79,76.82,76.74,76.78,25983.0,64.5115,64.5367,64.4695,64.5031,25983.0
2016-09-21 15:50:00,76.78,76.86,76.73,76.73,66305.0,64.5031,64.5703,64.4611,64.4611,66305.0
2016-09-21 15:55:00,76.74,76.84,76.68,76.74,113877.0,64.4695,64.5535,64.419,64.4695,113877.0
2016-09-22 09:30:00,77.28,77.37,77.08,77.36,53785.0,64.9231,64.9987,64.7551,64.9903,53785.0
2016-09-22 09:35:00,77.29,77.39,77.13,77.26,15285.0,64.9315,65.0155,64.7971,64.9063,15285.0
2016-09-22 09:40:00,77.29,77.39,77.1,77.1,52538.0,64.9315,65.0155,64.7719,64.7719,52538.0
2016-09-22 09:45:00,77.14,77.31,77.12,77.25,10189.0,64.8055,64.9483,64.7887,64.8979,10189.0
2016-09-22 09:50:00,77.28,77.44,77.24,77.31,15298.0,64.9231,65.0575,64.8895,64.9483,15298.0
2016-09-22 09:55:00,77.32,77.4,77.27,77.28,8273.0,64.9567,65.0239,64.9147,64.9231,8273.0
2016-09-22 10:00:00,77.3,77.36,77.09,77.1,15166.0,64.9399,64.9903,64.7635,64.7719,15166.0
2016-09-22 10:05:00,77.09,77.16,76.95,76.95,17484.0,64.7635,64.8223,64.6459,64.6459,17484.0
2016-09-22 10:10:00,76.95,77.05,76.94,76.96,14525.0,64.6459,64.7299,64.6375,64.6543,14525.0
2016-09-22 10:15:00,76.97,76.97,76.8,76.89,15222.0,64.6627,64.6627,64.5199,64.5955,15222.0
2016-09-22 10:20:00,76.91,76.91,76.78,76.83,13446.0,64.6123,64.6123,64.5031,64.5451,13446.0
2016-09-22 10:25:00,76.84,77.08,76.84,77.07,25266.0,64.5535,64.7551,64.5535,64.7467,25266.0
2016-09-22 10:30:00,77.08,77.24,77.07,77.19,25721.0,64.7551,64.8895,64.7467,64.8475,25721.0
2016-09-22 10:35:00,77.2,77.25,77.16,77.2,12011.0,64.8559,64.8979,64.8223,64.8559,12011.0
2016-09-22 10:40:00,77.21,77.23,77.16,77.22,14332.0,64.8643,64.8811,64.8223,64.8727,14332.0
2016-09-22 10:45:00,77.22,77.24,76.93,76.99,29070.0,64.8727,64.8895,64.6291,64.6795,29070.0
2016-09-22 10:50:00,77.0,77.02,76.74,76.77,27308.0,64.6879,64.7047,64.4695,64.4947,27308.0
2016-09-22 10:55:00,76.78,76.89,76.77,76.88,2300.0,64.5031,64.5955,64.4947,64.5871,2300.0
2016-09-22 11:00:00,76.89,77.19,76.89,77.19,14697.0,64.5955,64.8475,64.5955,64.8475,14697.0
2016-09-22 11:05:00,77.15,77.2,76.98,77.0,13109.0,64.8139,64.8559,64.6711,64.6879,13109.0
2016-09-22 11:10:00,77.0,77.0,76.84,76.84,15315.0,64.6879,64.6879,64.5535,64.5535,15315.0
2016-09-22 11:15:00,76.85,76.9,76.77,76.84,16788.0,64.5619,64.6039,64.4947,64.5535,16788.0
2016-09-22 11:20:00,76.86,76.89,76.77,76.81,6475.0,64.5703,64.5955,64.4947,64.5283,6475.0
2016-09-22 11:25:00,76.8,76.84,76.74,76.77,14111.0,64.5199,64.5535,64.4695,64.4947,14111.0
2016-09-22 11:30:00,76.77,76.87,76.74,76.83,9795.0,64.4947,64.5787,64.4695,64.5451,9795.0
2016-09-22 11:35:00,76.84,76.89,76.82,76.87,4288.0,64.5535,64.5955,64.5367,64.5787,4288.0
2016-09-22 11:40:00,76.87,76.9,76.81,76.9,4920.0,64.5787,64.6039,64.5283,64.6039,4920.0
2016-09-22 11:45:00,76.88,76.88,76.74,76.78,12810.0,64.5871,64.5871,64.4695,64.5031,12810.0
2016-09-22 11:50:00,76.75,76.77,76.63,76.66,11306.0,64.4779,64.4947,64.377,64.4022,11306.0
2016-09-22 11:55:00,76.68,76.69,76.56,76.6,23674.0,64.419,64.4274,64.3182,64.3518,23674.0
2016-09-22 12:00:00,76.65,76.65,76.48,76.49,34948.0,64.3938,64.3938,64.251,64.2594,34948.0
2016-09-22 12:05:00,76.51,76.6,76.46,76.47,16242.0,64.2762,64.3518,64.2342,64.2426,16242.0
2016-09-22 12:10:00,76.48,76.48,76.41,76.43,8762.0,64.251,64.251,64.1922,64.209,8762.0
2016-09-22 12:15:00,76.44,76.44,76.37,76.39,25880.0,64.2174,64.2174,64.1586,64.1754,25880.0
2016-09-22 12:20:00,76.39,76.47,76.39,76.42,3934.0,64.1754,64.2426,64.1754,64.2006,3934.0
2016-09-22 12:25:00,76.41,76.54,76.41,76.5,14578.0,64.1922,64.3014,64.1922,64.2678,14578.0
2016-09-22 12:30:00,76.48,76.52,76.44,76.47,15574.0,64.251,64.2846,64.2174,64.2426,15574.0
2016-09-22 12:35:00,76.47,76.55,76.47,76.54,6357.0,64.2426,64.3098,64.2426,64.3014,6357.0
2016-09-22 12:40:00,76.56,76.56,76.5,76.52,4181.0,64.3182,64.3182,64.2678,64.2846,4181.0
2016-09-22 12:45:00,76.51,76.55,76.46,76.52,18314.0,64.2762,64.3098,64.2342,64.2846,18314.0
2016-09-22 12:50:00,76.52,76.53,76.47,76.47,6700.0,64.2846,64.293,64.2426,64.2426,6700.0
2016-09-22 12:55:00,76.48,76.56,76.48,76.53,10294.0,64.251,64.3182,64.251,64.293,10294.0
2016-09-22 13:00:00,76.54,76.6,76.52,76.54,20495.0,64.3014,64.3518,64.2846,64.3014,20495.0
2016-09-22 13:05:00,76.56,76.57,76.51,76.55,19947.0,64.3182,64.3266,64.2762,64.3098,19947.0
2016-09-22 13:10:00,76.55,76.56,76.53,76.55,12179.0,64.3098,64.3182,64.293,64.3098,12179.0
2016-09-22 13:15:00,76.56,76.61,76.51,76.52,10382.0,64.3182,64.3602,64.2762,64.2846,10382.0
2016-09-22 13:20:00,76.53,76.63,76.53,76.63,10385.0,64.293,64.377,64.293,64.377,10385.0
2016-09-22 13:25:00,76.63,76.67,76.59,76.65,11924.0,64.377,64.4106,64.3434,64.3938,11924.0
2016-09-22 13:30:00,76.66,76.76,76.66,76.72,33586.0,64.4022,64.4863,64.4022,64.4527,33586.0
2016-09-22 13:35:00,76.75,76.76,76.72,76.73,9830.0,64.4779,64.4863,64.4527,64.4611,9830.0
2016-09-22 13:40:00,76.72,76.73,76.67,76.68,13309.0,64.4527,64.4611,64.4106,64.419,13309.0
2016-09-22 13:45:00,76.69,76.71,76.65,76.66,7429.0,64.4274,64.4443,64.3938,64.4022,7429.0
2016-09-22 13:50:00,76.67,76.76,76.64,76.74,23135.0,64.4106,64.4863,64.3854,64.4695,23135.0
2016-09-22 13:55:00,76.74,76.85,76.74,76.82,35192.0,64.4695,64.5619,64.4695,64.5367,35192.0
2016-09-22 14:00:00,76.81,76.83,76.79,76.82,14600.0,64.5283,64.5451,64.5115,64.5367,14600.0
2016-09-22 14:05:00,76.82,76.87,76.82,76.83,5095.0,64.5367,64.5787,64.5367,64.5451,5095.0
2016-09-22 14:10:00,76.82,76.82,76.6,76.6,18387.0,64.5367,64.5367,64.3518,64.3518,18387.0
2016-09-22 14:15:00,76.6,76.63,76.54,76.57,11760.0,64.3518,64.377,64.3014,64.3266,11760.0
2016-09-22 14:20:00,76.57,76.59,76.43,76.5,28319.0,64.3266,64.3434,64.209,64.2678,28319.0
2016-09-22 14:25:00,76.5,76.57,76.49,76.52,9498.0,64.2678,64.3266,64.2594,64.2846,9498.0
2016-09-22 14:30:00,76.52,76.6,76.48,76.5,8614.0,64.2846,64.3518,64.251,64.2678,8614.0
2016-09-22 14:35:00,76.49,76.6,76.46,76.6,12759.0,64.2594,64.3518,64.2342,64.3518,12759.0
2016-09-22 14:40:00,76.61,76.64,76.55,76.56,10055.0,64.3602,64.3854,64.3098,64.3182,10055.0
2016-09-22 14:45:00,76.58,76.68,76.55,76.65,8236.0,64.335,64.419,64.3098,64.3938,8236.0
2016-09-22 14:50:00,76.66,76.76,76.63,76.74,7706.0,64.4022,64.4863,64.377,64.4695,7706.0
2016-09-22 14:55:00,76.8,76.84,76.77,76.83,5852.0,64.5199,64.5535,64.4947,64.5451,5852.0
2016-09-22 15:00:00,76.83,76.89,76.81,76.81,9569.0,64.5451,64.5955,64.5283,64.5283,9569.0
2016-09-22 15:05:00,76.83,76.83,76.71,76.74,9976.0,64.5451,64.5451,64.4443,64.4695,9976.0
2016-09-22 15:10:00,76.71,76.74,76.67,76.69,33684.0,64.4443,64.4695,64.4106,64.4274,33684.0
2016-09-22 15:15:00,76.7,76.71,76.63,76.69,12487.0,64.4359,64.4443,64.377,64.4274,12487.0
2016-09-22 15:20:00,76.69,76.77,76.68,76.77,15686.0,64.4274,64.4947,64.419,64.4947,15686.0
2016-09-22 15:25:00,76.79,76.84,76.77,76.84,7431.0,64.5115,64.5535,64.4947,64.5535,7431.0
2016-09-22 15:30:00,76.83,76.92,76.83,76.92,15169.0,64.5451,64.6207,64.5451,64.6207,15169.0
2016-09-22 15:35:00,76.92,76.97,76.9,76.95,19102.0,64.6207,64.6627,64.6039,64.6459,19102.0
2016-09-22 15:40:00,76.95,76.99,76.9,76.99,27028.0,64.6459,64.6795,64.6039,64.6795,27028.0
2016-09-22 15:45:00,76.98,76.98,76.88,76.92,21843.0,64.6711,64.6711,64.5871,64.6207,21843.0
2016-09-22 15:50:00,76.92,76.94,76.86,76.94,26752.0,64.6207,64.6375,64.5703,64.6375,26752.0
2016-09-22 15:55:00,76.94,76.95,76.87,76.9,57378.0,64.6375,64.6459,64.5787,64.6039,57378.0
2016-09-23 09:30:00,76.69,76.91,76.52,76.55,69857.0,64.4274,64.6123,64.2846,64.3098,69857.0
2016-09-23 09:35:00,76.5,76.75,76.5,76.75,14345.0,64.2678,64.4779,64.2678,64.4779,14345.0
2016-09-23 09:40:00,76.79,76.9,76.45,76.51,19669.0,64.5115,64.6039,64.2258,64.2762,19669.0
2016-09-23 09:45:00,76.49,76.55,76.38,76.48,12313.0,64.2594,64.3098,64.167,64.251,12313.0
2016-09-23 09:50:00,76.46,76.59,76.36,76.47,21151.0,64.2342,64.3434,64.1502,64.2426,21151.0
2016-09-23 09:55:00,76.49,76.55,76.35,76.47,10965.0,64.2594,64.3098,64.1418,64.2426,10965.0
2016-09-23 10:00:00,76.48,76.53,76.38,76.48,4500.0,64.251,64.293,64.167,64.251,4500.0
2016-09-23 10:05:00,76.46,76.52,76.4,76.49,22452.0,64.2342,64.2846,64.1838,64.2594,22452.0
2016-09-23 10:10:00,76.51,76.51,76.3,76.4,18354.0,64.2762,64.2762,64.0998,64.1838,18354.0
2016-09-23 10:15:00,76.37,76.44,76.26,76.32,10599.0,64.1586,64.2174,64.0662,64.1166,10599.0
2016-09-23 10:20:00,76.33,76.49,76.32,76.46,8762.0,64.125,64.2594,64.1166,64.2342,8762.0
2016-09-23 10:25:00,76.47,76.47,76.29,76.34,10985.0,64.2426,64.2426,64.0914,64.1334,10985.0
2016-09-23 10:30:00,76.36,76.42,76.27,76.27,8220.0,64.1502,64.2006,64.0746,64.0746,8220.0
2016-09-23 10:35:00,76.3,76.33,76.2,76.24,21252.0,64.0998,64.125,64.0158,64.0494,21252.0
2016-09-23 10:40:00,76.24,76.43,76.22,76.43,9232.0,64.0494,64.209,64.0326,64.209,9232.0
2016-09-23 10:45:00,76.4,76.42,76.34,76.4,6921.0,64.1838,64.2006,64.1334,64.1838,6921.0
2016-09-23 10:50:00,76.39,76.39,76.28,76.29,6593.0,64.1754,64.1754,64.083,64.0914,6593.0
2016-09-23 10:55:00,76.31,76.38,76.27,76.32,5997.0,64.1082,64.167,64.0746,64.1166,5997.0
2016-09-23 11:00:00,76.33,76.54,76.33,76.52,10746.0,64.125,64.3014,64.125,64.2846,10746.0
2016-09-23 11:05:00,76.51,76.51,76.35,76.35,8407.0,64.2762,64.2762,64.1418,64.1418,8407.0
2016-09-23 11:10:00,76.34,76.44,76.34,76.39,10481.0,64.1334,64.2174,64.1334,64.1754,10481.0
2016-09-23 11:15:00,76.41,76.43,76.32,76.37,9303.0,64.1922,64.209,64.1166,64.1586,9303.0
2016-09-23 11:20:00,76.37,76.37,76.29,76.34,5530.0,64.1586,64.1586,64.0914,64.1334,5530.0
2016-09-23 11:25:00,76.31,76.47,76.31,76.46,5531.0,64.1082,64.2426,64.1082,64.2342,5531.0
2016-09-23 11:30:00,76.48,76.6,76.48,76.6,9923.0,64.251,64.3518,64.251,64.3518,9923.0
2016-09-23 11:35:00,76.59,76.63,76.54,76.58,20707.0,64.3434,64.377,64.3014,64.335,20707.0
2016-09-23 11:40:00,76.58,76.69,76.58,76.67,5765.0,64.335,64.4274,64.335,64.4106,5765.0
2016-09-23 11:45:00,76.7,76.72,76.59,76.6,7466.0,64.4359,64.4527,64.3434,64.3518,7466.0
2016-09-23 11:50:00,76.6,76.66,76.59,76.65,5236.0,64.3518,64.4022,64.3434,64.3938,5236.0
2016-09-23 11:55:00,76.64,76.65,76.49,76.53,6850.0,64.3854,64.3938,64.2594,64.293,6850.0
2016-09-23 12:00:00,76.49,76.54,76.39,76.4,12101.0,64.2594,64.3014,64.1754,64.1838,12101.0
2016-09-23 12:05:00,76.41,76.43,76.35,76.38,10178.0,64.1922,64.209,64.1418,64.167,10178.0
2016-09-23 12:10:00,76.39,76.44,76.38,76.43,9570.0,64.1754,64.2174,64.167,64.209,9570.0
2016-09-23 12:15:00,76.42,76.47,76.41,76.47,10298.0,64.2006,64.2426,64.1922,64.2426,10298.0
2016-09-23 12:20:00,76.47,76.51,76.46,76.46,6274.0,64.2426,64.2762,64.2342,64.2342,6274.0
2016-09-23 12:25:00,76.47,76.5,76.41,76.41,21877.0,64.2426,64.2678,64.1922,64.1922,21877.0
2016-09-23 12:30:00,76.41,76.43,76.38,76.43,8025.0,64.1922,64.209,64.167,64.209,8025.0
2016-09-23 12:35:00,76.42,76.43,76.27,76.33,19186.0,64.2006,64.209,64.0746,64.125,19186.0
2016-09-23 12:40:00,76.34,76.34,76.21,76.23,14269.0,64.1334,64.1334,64.0242,64.041,14269.0
2016-09-23 12:45:00,76.23,76.31,76.21,76.23,7919.0,64.041,64.1082,64.0242,64.041,7919.0
2016-09-23 12:50:00,76.22,76.34,76.22,76.32,3613.0,64.0326,64.1334,64.0326,64.1166,3613.0
2016-09-23 12:55:00,76.31,76.32,76.28,76.32,3326.0,64.1082,64.1166,64.083,64.1166,3326.0
2016-09-23 13:00:00,76.33,76.34,76.28,76.32,3752.0,64.125,64.1334,64.083,64.1166,3752.0
2016-09-23 13:05:00,76.32,76.34,76.2,76.21,2209.0,64.1166,64.1334,64.0158,64.0242,2209.0
2016-09-23 13:10:00,76.23,76.23,76.12,76.13,11116.0,64.041,64.041,63.9486,63.957,11116.0
2016-09-23 13:15:00,76.14,76.15,76.09,76.09,8004.0,63.9654,63.9738,63.9234,63.9234,8004.0
2016-09-23 13:20:00,76.1,76.14,76.08,76.08,6649.0,63.9318,63.9654,63.915,63.915,6649.0
2016-09-23 13:25:00,76.08,76.25,76.07,76.21,11988.0,63.915,64.0578,63.9066,64.0242,11988.0
2016-09-23 13:30:00,76.21,76.29,76.21,76.25,4518.0,64.0242,64.0914,64.0242,64.0578,4518.0
2016-09-23 13:35:00,76.25,76.25,76.16,76.17,7000.0,64.0578,64.0578,63.9822,63.9906,7000.0
2016-09-23 13:40:00,76.18,76.18,76.07,76.08,8475.0,63.999,63.999,63.9066,63.915,8475.0
2016-09-23 13:45:00,76.07,76.08,75.8,75.81,34894.0,63.9066,63.915,63.6798,63.6882,34894.0
2016-09-23 13:50:00,75.82,75.84,74.83,74.92,328867.0,63.6966,63.7134,62.8649,62.9405,328867.0
2016-09-23 13:55:00,74.92,74.95,74.24,74.32,228704.0,62.9405,62.9657,62.3692,62.4364,228704.0
2016-09-23 14:00:00,74.36,74.7,74.25,74.46,262416.0,62.47,62.7556,62.3776,62.554,262416.0
2016-09-23 14:05:00,74.46,74.54,74.12,74.42,227406.0,62.554,62.6212,62.2684,62.5204,227406.0
2016-09-23 14:10:00,74.43,74.71,74.22,74.22,128095.0,62.5288,62.764,62.3524,62.3524,128095.0
2016-09-23 14:15:00,74.25,74.53,74.18,74.42,136804.0,62.3776,62.6128,62.3188,62.5204,136804.0
2016-09-23 14:20:00,74.42,74.56,74.31,74.37,123824.0,62.5204,62.638,62.428,62.4784,123824.0
2016-09-23 14:25:00,74.35,74.4,74.2,74.3,52583.0,62.4616,62.5036,62.3356,62.4196,52583.0
2016-09-23 14:30:00,74.3,74.54,74.06,74.54,104280.0,62.4196,62.6212,62.218,62.6212,104280.0
2016-09-23 14:35:00,74.5,74.69,74.49,74.57,63725.0,62.5876,62.7472,62.5792,62.6464,63725.0
2016-09-23 14:40:00,74.55,74.64,74.46,74.59,30063.0,62.6296,62.7052,62.554,62.6632,30063.0
2016-09-23 14:45:00,74.58,74.67,74.56,74.62,37542.0,62.6548,62.7304,62.638,62.6884,37542.0
2016-09-23 14:50:00,74.61,74.77,74.54,74.65,25386.0,62.68,62.8145,62.6212,62.7136,25386.0
2016-09-23 14:55:00,74.64,74.74,74.58,74.72,34669.0,62.7052,62.7893,62.6548,62.7724,34669.0
2016-09-23 15:00:00,74.71,74.72,74.58,74.66,38176.0,62.764,62.7724,62.6548,62.722,38176.0
2016-09-23 15:05:00,74.67,74.94,74.66,74.82,50740.0,62.7304,62.9573,62.722,62.8565,50740.0
2016-09-23 15:10:00,74.81,74.92,74.81,74.86,25560.0,62.8481,62.9405,62.8481,62.8901,25560.0
2016-09-23 15:15:00,74.87,74.89,74.7,74.71,29222.0,62.8985,62.9153,62.7556,62.764,29222.0
2016-09-23 15:20:00,74.72,74.79,74.69,74.77,30407.0,62.7724,62.8313,62.7472,62.8145,30407.0
2016-09-23 15:25:00,74.78,74.91,74.78,74.9,29153.0,62.8229,62.9321,62.8229,62.9237,29153.0
2016-09-23 15:30:00,74.89,75.01,74.87,74.87,48066.0,62.9153,63.0161,62.8985,62.8985,48066.0
2016-09-23 15:35:00,74.88,74.93,74.84,74.9,67084.0,62.9069,62.9489,62.8733,62.9237,67084.0
2016-09-23 15:40:00,74.9,74.9,74.82,74.86,47224.0,62.9237,62.9237,62.8565,62.8901,47224.0
2016-09-23 15:45:00,74.86,74.93,74.83,74.93,99449.0,62.8901,62.9489,62.8649,62.9489,99449.0
2016-09-23 15:50:00,74.92,75.0,74.87,75.0,80509.0,62.9405,63.0077,62.8985,63.0077,80509.0
2016-09-23 15:55:00,75.0,75.0,74.72,74.77,151840.0,63.0077,63.0077,62.7724,62.8145,151840.0
2016-09-26 09:30:00,73.94,73.94,73.15,73.76,152950.0,62.1172,62.1172,61.4535,61.9659,152950.0
2016-09-26 09:35:00,73.75,73.87,73.26,73.39,58114.0,61.9575,62.0584,61.5459,61.6551,58114.0
2016-09-26 09:40:00,73.31,73.85,73.31,73.7,35983.0,61.5879,62.0416,61.5879,61.9155,35983.0
2016-09-26 09:45:00,73.64,73.89,73.5,73.87,33681.0,61.8651,62.0752,61.7475,62.0584,33681.0
2016-09-26 09:50:00,73.86,74.05,73.79,73.94,37622.0,62.05,62.2096,61.9912,62.1172,37622.0
2016-09-26 09:55:00,73.99,74.08,73.54,73.54,25820.0,62.1592,62.2348,61.7811,61.7811,25820.0
2016-09-26 10:00:00,73.55,73.98,73.47,73.98,61712.0,61.7895,62.1508,61.7223,62.1508,61712.0
2016-09-26 10:05:00,73.99,74.2,73.92,74.07,30313.0,62.1592,62.3356,62.1004,62.2264,30313.0
2016-09-26 10:10:00,74.08,74.42,74.08,74.4,21535.0,62.2348,62.5204,62.2348,62.5036,21535.0
2016-09-26 10:15:00,74.42,74.42,74.14,74.2,13536.0,62.5204,62.5204,62.2852,62.3356,13536.0
2016-09-26 10:20:00,74.18,74.23,74.09,74.14,14589.0,62.3188,62.3608,62.2432,62.2852,14589.0
2016-09-26 10:25:00,74.1,74.16,73.92,73.99,22971.0,62.2516,62.302,62.1004,62.1592,22971.0
2016-09-26 10:30:00,74.0,74.02,73.94,73.99,22196.0,62.1676,62.1844,62.1172,62.1592,22196.0
2016-09-26 10:35:00,74.01,74.29,73.98,74.12,30586.0,62.176,62.4112,62.1508,62.2684,30586.0
2016-09-26 10:40:00,74.12,74.13,73.96,74.02,25321.0,62.2684,62.2768,62.134,62.1844,25321.0
2016-09-26 10:45:00,74.04,74.06,73.82,73.84,30673.0,62.2012,62.218,62.0164,62.0332,30673.0
2016-09-26 10:50:00,73.87,73.97,73.87,73.93,14258.0,62.0584,62.1424,62.0584,62.1088,14258.0
2016-09-26 10:55:00,73.93,73.98,73.87,73.96,13889.0,62.1088,62.1508,62.0584,62.134,13889.0
2016-09-26 11:00:00,73.99,74.02,73.88,73.9,23168.0,62.1592,62.1844,62.0668,62.0836,23168.0
2016-09-26 11:05:00,73.9,73.99,73.89,73.97,20410.0,62.0836,62.1592,62.0752,62.1424,20410.0
2016-09-26 11:10:00,74.0,74.03,73.82,73.83,16806.0,62.1676,62.1928,62.0164,62.0248,16806.0
2016-09-26 11:15:00,73.84,73.93,73.81,73.89,17282.0,62.0332,62.1088,62.008,62.0752,17282.0
2016-09-26 11:20:00,73.9,74.0,73.86,73.87,23970.0,62.0836,62.1676,62.05,62.0584,23970.0
2016-09-26 11:25:00,73.88,73.99,73.87,73.94,11390.0,62.0668,62.1592,62.0584,62.1172,11390.0
2016-09-26 11:30:00,73.93,73.93,73.77,73.8,26581.0,62.1088,62.1088,61.9744,61.9996,26581.0
2016-09-26 11:35:00,73.82,73.95,73.8,73.94,20966.0,62.0164,62.1256,61.9996,62.1172,20966.0
2016-09-26 11:40:00,73.95,73.95,73.79,73.83,13368.0,62.1256,62.1256,61.9912,62.0248,13368.0
2016-09-26 11:45:00,73.83,73.99,73.81,73.82,21672.0,62.0248,62.1592,62.008,62.0164,21672.0
2016-09-26 11:50:00,73.82,73.95,73.81,73.84,21572.0,62.0164,62.1256,62.008,62.0332,21572.0
2016-09-26 11:55:00,73.85,73.87,73.78,73.85,12368.0,62.0416,62.0584,61.9828,62.0416,12368.0
2016-09-26 12:00:00,73.85,73.95,73.82,73.93,14393.0,62.0416,62.1256,62.0164,62.1088,14393.0
2016-09-26 12:05:00,73.93,73.98,73.87,73.95,8718.0,62.1088,62.1508,62.0584,62.1256,8718.0
2016-09-26 12:10:00,73.94,73.98,73.92,73.98,6267.0,62.1172,62.1508,62.1004,62.1508,6267.0
2016-09-26 12:15:00,73.97,73.99,73.88,73.88,9286.0,62.1424,62.1592,62.0668,62.0668,9286.0
2016-09-26 12:20:00,73.87,73.9,73.83,73.87,13420.0,62.0584,62.0836,62.0248,62.0584,13420.0
2016-09-26 12:25:00,73.86,73.87,73.77,73.81,10484.0,62.05,62.0584,61.9744,62.008,10484.0
2016-09-26 12:30:00,73.81,73.85,73.74,73.81,14946.0,62.008,62.0416,61.9491,62.008,14946.0
2016-09-26 12:35:00,73.81,73.82,73.66,73.67,8637.0,62.008,62.0164,61.8819,61.8903,8637.0
2016-09-26 12:40:00,73.66,73.75,73.58,73.72,35332.0,61.8819,61.9575,61.8147,61.9323,35332.0
2016-09-26 12:45:00,73.73,73.78,73.64,73.71,11224.0,61.9407,61.9828,61.8651,61.9239,11224.0
2016-09-26 12:50:00,73.71,73.75,73.67,73.67,11039.0,61.9239,61.9575,61.8903,61.8903,11039.0
2016-09-26 12:55:00,73.66,73.7,73.57,73.61,17397.0,61.8819,61.9155,61.8063,61.8399,17397.0
2016-09-26 13:00:00,73.6,73.6,73.54,73.55,12652.0,61.8315,61.8315,61.7811,61.7895,12652.0
2016-09-26 13:05:00,73.55,73.58,73.37,73.38,17922.0,61.7895,61.8147,61.6383,61.6467,17922.0
2016-09-26 13:10:00,73.38,73.53,73.32,73.5,27325.0,61.6467,61.7727,61.5963,61.7475,27325.0
2016-09-26 13:15:00,73.48,73.48,73.38,73.42,6948.0,61.7307,61.7307,61.6467,61.6803,6948.0
2016-09-26 13:20:00,73.43,73.5,73.36,73.38,10720.0,61.6887,61.7475,61.6299,61.6467,10720.0
2016-09-26 13:25:00,73.37,73.38,73.25,73.28,22471.0,61.6383,61.6467,61.5375,61.5627,22471.0
2016-09-26 13:30:00,73.28,73.38,73.24,73.37,12204.0,61.5627,61.6467,61.5291,61.6383,12204.0
2016-09-26 13:35:00,73.37,73.38,73.23,73.25,12452.0,61.6383,61.6467,61.5207,61.5375,12452.0
2016-09-26 13:40:00,73.25,73.33,73.19,73.2,15863.0,61.5375,61.6047,61.4871,61.4955,15863.0
2016-09-26 13:45:00,73.2,73.35,73.18,73.27,14195.0,61.4955,61.6215,61.4787,61.5543,14195.0
2016-09-26 13:50:00,73.27,73.27,73.19,73.2,25579.0,61.5543,61.5543,61.4871,61.4955,25579.0
2016-09-26 13:55:00,73.2,73.25,73.14,73.15,26596.0,61.4955,61.5375,61.4451,61.4535,26596.0
2016-09-26 14:00:00,73.16,73.28,73.1,73.15,39078.0,61.4619,61.5627,61.4115,61.4535,39078.0
2016-09-26 14:05:00,73.14,73.16,73.07,73.09,35450.0,61.4451,61.4619,61.3863,61.4031,35450.0
2016-09-26 14:10:00,73.09,73.1,72.92,72.93,76580.0,61.4031,61.4115,61.2603,61.2687,76580.0
2016-09-26 14:15:00,72.94,73.1,72.92,73.06,52613.0,61.2771,61.4115,61.2603,61.3779,52613.0
2016-09-26 14:20:00,73.05,73.05,72.9,72.99,32651.0,61.3695,61.3695,61.2435,61.3191,32651.0
2016-09-26 14:25:00,73.0,73.04,72.94,72.99,40083.0,61.3275,61.3611,61.2771,61.3191,40083.0
2016-09-26 14:30:00,72.98,73.02,72.93,72.95,27530.0,61.3107,61.3443,61.2687,61.2855,27530.0
2016-09-26 14:35:00,72.96,72.98,72.86,72.88,25918.0,61.2939,61.3107,61.2099,61.2267,25918.0
2016-09-26 14:40:00,72.88,72.89,72.73,72.75,36146.0,61.2267,61.2351,61.1006,61.1174,36146.0
2016-09-26 14:45:00,72.74,72.9,72.73,72.8,42254.0,61.109,61.2435,61.1006,61.1595,42254.0
2016-09-26 14:50:00,72.81,72.86,72.76,72.83,19720.0,61.1679,61.2099,61.1258,61.1847,19720.0
2016-09-26 14:55:00,72.83,72.9,72.82,72.87,27629.0,61.1847,61.2435,61.1763,61.2183,27629.0
2016-09-26 15:00:00,72.86,72.94,72.8,72.8,16604.0,61.2099,61.2771,61.1595,61.1595,16604.0
2016-09-26 15:05:00,72.79,72.98,72.78,72.91,29350.0,61.1511,61.3107,61.1426,61.2519,29350.0
2016-09-26 15:10:00,72.91,72.92,72.83,72.84,30163.0,61.2519,61.2603,61.1847,61.1931,30163.0
2016-09-26 15:15:00,72.84,72.91,72.8,72.81,40835.0,61.1931,61.2519,61.1595,61.1679,40835.0
2016-09-26 15:20:00,72.81,72.86,72.77,72.78,24690.0,61.1679,61.2099,61.1342,61.1426,24690.0
2016-09-26 15:25:00,72.78,72.97,72.78,72.97,42071.0,61.1426,61.3023,61.1426,61.3023,42071.0
2016-09-26 15:30:00,72.97,73.11,72.97,73.03,51030.0,61.3023,61.4199,61.3023,61.3527,51030.0
2016-09-26 15:35:00,73.03,73.08,72.97,73.02,49311.0,61.3527,61.3947,61.3023,61.3443,49311.0
2016-09-26 15:40:00,73.03,73.04,72.93,72.98,40527.0,61.3527,61.3611,61.2687,61.3107,40527.0
2016-09-26 15:45:00,72.97,72.99,72.9,72.93,59941.0,61.3023,61.3191,61.2435,61.2687,59941.0
2016-09-26 15:50:00,72.9,72.92,72.83,72.86,114204.0,61.2435,61.2603,61.1847,61.2099,114204.0
2016-09-26 15:55:00,72.85,72.85,72.73,72.82,204622.0,61.2015,61.2015,61.1006,61.1763,204622.0
2016-09-27 09:30:00,72.95,73.08,72.35,72.6,69832.0,61.2855,61.3947,60.7814,60.9914,69832.0
2016-09-27 09:35:00,72.72,73.44,72.63,73.23,57269.0,61.0922,61.6971,61.0166,61.5207,57269.0
2016-09-27 09:40:00,73.26,73.47,73.09,73.16,45932.0,61.5459,61.7223,61.4031,61.4619,45932.0
2016-09-27 09:45:00,73.18,73.41,73.17,73.22,25063.0,61.4787,61.6719,61.4703,61.5123,25063.0
2016-09-27 09:50:00,73.18,73.3,73.0,73.24,95464.0,61.4787,61.5795,61.3275,61.5291,95464.0
2016-09-27 09:55:00,73.26,73.27,73.1,73.21,30333.0,61.5459,61.5543,61.4115,61.5039,30333.0
2016-09-27 10:00:00,73.24,73.4,73.11,73.26,60384.0,61.5291,61.6635,61.4199,61.5459,60384.0
2016-09-27 10:05:00,73.26,73.44,73.25,73.28,114728.0,61.5459,61.6971,61.5375,61.5627,114728.0
2016-09-27 10:10:00,73.3,73.3,73.14,73.2,15930.0,61.5795,61.5795,61.4451,61.4955,15930.0
2016-09-27 10:15:00,73.2,73.28,73.17,73.18,28179.0,61.4955,61.5627,61.4703,61.4787,28179.0
2016-09-27 10:20:00,73.2,73.35,73.14,73.34,22150.0,61.4955,61.6215,61.4451,61.6131,22150.0
2016-09-27 10:25:00,73.35,73.35,73.3,73.33,21395.0,61.6215,61.6215,61.5795,61.6047,21395.0
2016-09-27 10:30:00,73.35,73.35,73.22,73.25,16701.0,61.6215,61.6215,61.5123,61.5375,16701.0
2016-09-27 10:35:00,73.23,73.27,73.21,73.23,23148.0,61.5207,61.5543,61.5039,61.5207,23148.0
2016-09-27 10:40:00,73.22,73.26,73.18,73.24,11323.0,61.5123,61.5459,61.4787,61.5291,11323.0
2016-09-27 10:45:00,73.24,73.27,73.19,73.19,22007.0,61.5291,61.5543,61.4871,61.4871,22007.0
2016-09-27 10:50:00,73.25,73.31,73.2,73.24,6601.0,61.5375,61.5879,61.4955,61.5291,6601.0
2016-09-27 10:55:00,73.25,73.25,73.07,73.13,12822.0,61.5375,61.5375,61.3863,61.4367,12822.0
2016-09-27 11:00:00,73.13,73.16,73.04,73.06,7202.0,61.4367,61.4619,61.3611,61.3779,7202.0
2016-09-27 11:05:00,73.08,73.13,73.02,73.13,7752.0,61.3947,61.4367,61.3443,61.4367,7752.0
2016-09-27 11:10:00,73.15,73.22,73.13,73.22,8534.0,61.4535,61.5123,61.4367,61.5123,8534.0
2016-09-27 11:15:00,73.23,73.25,73.13,73.16,8020.0,61.5207,61.5375,61.4367,61.4619,8020.0
2016-09-27 11:20:00,73.17,73.3,73.17,73.3,7770.0,61.4703,61.5795,61.4703,61.5795,7770.0
2016-09-27 11:25:00,73.31,73.32,73.23,73.29,16959.0,61.5879,61.5963,61.5207,61.5711,16959.0
2016-09-27 11:30:00,73.31,73.35,73.24,73.24,13965.0,61.5879,61.6215,61.5291,61.5291,13965.0
2016-09-27 11:35:00,73.25,73.45,73.22,73.45,12664.0,61.5375,61.7055,61.5123,61.7055,12664.0
2016-09-27 11:40:00,73.45,73.46,73.34,73.35,8800.0,61.7055,61.7139,61.6131,61.6215,8800.0
2016-09-27 11:45:00,73.35,73.53,73.35,73.45,18696.0,61.6215,61.7727,61.6215,61.7055,18696.0
2016-09-27 11:50:00,73.44,73.51,73.42,73.43,8110.0,61.6971,61.7559,61.6803,61.6887,8110.0
2016-09-27 11:55:00,73.41,73.5,73.41,73.45,8896.0,61.6719,61.7475,61.6719,61.7055,8896.0
2016-09-27 12:00:00,73.43,73.51,73.42,73.47,8648.0,61.6887,61.7559,61.6803,61.7223,8648.0
2016-09-27 12:05:00,73.48,73.51,73.46,73.48,6024.0,61.7307,61.7559,61.7139,61.7307,6024.0
2016-09-27 12:10:00,73.47,73.5,73.41,73.5,8498.0,61.7223,61.7475,61.6719,61.7475,8498.0
2016-09-27 12:15:00,73.51,73.54,73.47,73.47,13809.0,61.7559,61.7811,61.7223,61.7223,13809.0
2016-09-27 12:20:00,73.49,73.55,73.47,73.48,56391.0,61.7391,61.7895,61.7223,61.7307,56391.0
2016-09-27 12:25:00,73.48,73.57,73.44,73.52,166482.0,61.7307,61.8063,61.6971,61.7643,166482.0
2016-09-27 12:30:00,73.52,73.55,73.43,73.43,15071.0,61.7643,61.7895,61.6887,61.6887,15071.0
2016-09-27 12:35:00,73.45,73.49,73.4,73.45,6613.0,61.7055,61.7391,61.6635,61.7055,6613.0
2016-09-27 12:40:00,73.43,73.48,73.41,73.42,11381.0,61.6887,61.7307,61.6719,61.6803,11381.0
2016-09-27 12:45:00,73.42,73.44,73.33,73.44,16545.0,61.6803,61.6971,61.6047,61.6971,16545.0
2016-09-27 12:50:00,73.42,73.45,73.4,73.44,6677.0,61.6803,61.7055,61.6635,61.6971,6677.0
2016-09-27 12:55:00,73.45,73.45,73.4,73.44,14112.0,61.7055,61.7055,61.6635,61.6971,14112.0
2016-09-27 13:00:00,73.44,73.45,73.41,73.43,9007.0,61.6971,61.7055,61.6719,61.6887,9007.0
2016-09-27 13:05:00,73.41,73.43,73.38,73.41,8473.0,61.6719,61.6887,61.6467,61.6719,8473.0
2016-09-27 13:10:00,73.44,73.44,73.35,73.37,8124.0,61.6971,61.6971,61.6215,61.6383,8124.0
2016-09-27 13:15:00,73.37,73.42,73.37,73.42,5064.0,61.6383,61.6803,61.6383,61.6803,5064.0
2016-09-27 13:20:00,73.44,73.45,73.39,73.4,8040.0,61.6971,61.7055,61.6551,61.6635,8040.0
2016-09-27 13:25:00,73.4,73.45,73.4,73.42,7631.0,61.6635,61.7055,61.6635,61.6803,7631.0
2016-09-27 13:30:00,73.43,73.45,73.36,73.43,29995.0,61.6887,61.7055,61.6299,61.6887,29995.0
2016-09-27 13:35:00,73.42,73.43,73.35,73.4,25932.0,61.6803,61.6887,61.6215,61.6635,25932.0
2016-09-27 13:40:00,73.44,73.48,73.42,73.45,17410.0,61.6971,61.7307,61.6803,61.7055,17410.0
2016-09-27 13:45:00,73.43,73.55,73.43,73.47,92476.0,61.6887,61.7895,61.6887,61.7223,92476.0
2016-09-27 13:50:00,73.5,73.6,73.48,73.55,12039.0,61.7475,61.8315,61.7307,61.7895,12039.0
2016-09-27 13:55:00,73.57,73.6,73.51,73.57,20789.0,61.8063,61.8315,61.7559,61.8063,20789.0
2016-09-27 14:00:00,73.57,73.7,73.57,73.7,25131.0,61.8063,61.9155,61.8063,61.9155,25131.0
2016-09-27 14:05:00,73.7,73.73,73.56,73.61,12850.0,61.9155,61.9407,61.7979,61.8399,12850.0
2016-09-27 14:10:00,73.63,73.69,73.63,73.68,10446.0,61.8567,61.9071,61.8567,61.8987,10446.0
2016-09-27 14:15:00,73.71,73.79,73.66,73.78,15409.0,61.9239,61.9912,61.8819,61.9828,15409.0
2016-09-27 14:20:00,73.78,73.83,73.76,73.81,7484.0,61.9828,62.0248,61.9659,62.008,7484.0
2016-09-27 14:25:00,73.8,73.85,73.73,73.79,12405.0,61.9996,62.0416,61.9407,61.9912,12405.0
2016-09-27 14:30:00,73.79,73.79,73.58,73.68,25862.0,61.9912,61.9912,61.8147,61.8987,25862.0
2016-09-27 14:35:00,73.7,73.78,73.7,73.77,5615.0,61.9155,61.9828,61.9155,61.9744,5615.0
2016-09-27 14:40:00,73.77,73.77,73.69,73.69,5405.0,61.9744,61.9744,61.9071,61.9071,5405.0
2016-09-27 14:45:00,73.71,73.73,73.66,73.66,6454.0,61.9239,61.9407,61.8819,61.8819,6454.0
2016-09-27 14:50:00,73.66,73.67,73.6,73.65,15378.0,61.8819,61.8903,61.8315,61.8735,15378.0
2016-09-27 14:55:00,73.64,73.72,73.64,73.71,8975.0,61.8651,61.9323,61.8651,61.9239,8975.0
2016-09-27 15:00:00,73.7,73.77,73.7,73.77,11469.0,61.9155,61.9744,61.9155,61.9744,11469.0
2016-09-27 15:05:00,73.78,73.82,73.73,73.75,40049.0,61.9828,62.0164,61.9407,61.9575,40049.0
2016-09-27 15:10:00,73.75,73.79,73.73,73.74,13565.0,61.9575,61.9912,61.9407,61.9491,13565.0
2016-09-27 15:15:00,73.74,73.78,73.72,73.74,14210.0,61.9491,61.9828,61.9323,61.9491,14210.0
2016-09-27 15:20:00,73.74,73.77,73.71,73.76,24657.0,61.9491,61.9744,61.9239,61.9659,24657.0
2016-09-27 15:25:00,73.76,73.82,73.75,73.81,24473.0,61.9659,62.0164,61.9575,62.008,24473.0
2016-09-27 15:30:00,73.8,73.8,73.69,73.78,36448.0,61.9996,61.9996,61.9071,61.9828,36448.0
2016-09-27 15:35:00,73.79,73.88,73.74,73.87,36671.0,61.9912,62.0668,61.9491,62.0584,36671.0
2016-09-27 15:40:00,73.89,73.95,73.88,73.95,37151.0,62.0752,62.1256,62.0668,62.1256,37151.0
2016-09-27 15:45:00,73.96,73.97,73.86,73.9,28406.0,62.134,62.1424,62.05,62.0836,28406.0
2016-09-27 15:50:00,73.91,73.93,73.8,73.87,72096.0,62.092,62.1088,61.9996,62.0584,72096.0
2016-09-27 15:55:00,73.86,73.92,73.84,73.91,76281.0,62.05,62.1004,62.0332,62.092,76281.0
2016-09-28 09:30:00,74.84,74.98,74.5,74.83,128764.0,62.8733,62.9909,62.5876,62.8649,128764.0
2016-09-28 09:35:00,74.83,74.88,74.56,74.75,71693.0,62.8649,62.9069,62.638,62.7977,71693.0
2016-09-28 09:40:00,74.77,75.13,74.71,75.13,38751.0,62.8145,63.1169,62.764,63.1169,38751.0
2016-09-28 09:45:00,75.1,75.35,75.1,75.32,62354.0,63.0917,63.3017,63.0917,63.2765,62354.0
2016-09-28 09:50:00,75.3,75.34,75.09,75.17,66091.0,63.2597,63.2933,63.0833,63.1505,66091.0
2016-09-28 09:55:00,75.16,75.43,75.16,75.41,28447.0,63.1421,63.3689,63.1421,63.3521,28447.0
2016-09-28 10:00:00,75.42,75.64,75.4,75.44,50522.0,63.3605,63.5453,63.3437,63.3773,50522.0
2016-09-28 10:05:00,75.44,75.47,75.22,75.25,38791.0,63.3773,63.4025,63.1925,63.2177,38791.0
2016-09-28 10:10:00,75.25,75.33,75.07,75.07,57811.0,63.2177,63.2849,63.0665,63.0665,57811.0
2016-09-28 10:15:00,75.15,75.15,74.92,74.92,18973.0,63.1337,63.1337,62.9405,62.9405,18973.0
2016-09-28 10:20:00,74.92,75.01,74.87,74.87,27298.0,62.9405,63.0161,62.8985,62.8985,27298.0
2016-09-28 10:25:00,74.86,74.97,74.83,74.95,9524.0,62.8901,62.9825,62.8649,62.9657,9524.0
2016-09-28 10:30:00,74.95,75.03,74.85,74.88,18173.0,62.9657,63.0329,62.8817,62.9069,18173.0
2016-09-28 10:35:00,74.88,74.92,74.79,74.8,26923.0,62.9069,62.9405,62.8313,62.8397,26923.0
2016-09-28 10:40:00,74.79,74.93,74.76,74.9,12567.0,62.8313,62.9489,62.8061,62.9237,12567.0
2016-09-28 10:45:00,74.9,74.9,74.71,74.73,30149.0,62.9237,62.9237,62.764,62.7808,30149.0
2016-09-28 10:50:00,74.73,74.87,74.7,74.85,22278.0,62.7808,62.8985,62.7556,62.8817,22278.0
2016-09-28 10:55:00,74.87,74.9,74.6,74.66,30802.0,62.8985,62.9237,62.6716,62.722,30802.0
2016-09-28 11:00:00,74.66,74.66,74.36,74.36,53573.0,62.722,62.722,62.47,62.47,53573.0
2016-09-28 11:05:00,74.34,74.47,74.3,74.45,27551.0,62.4532,62.5624,62.4196,62.5456,27551.0
2016-09-28 11:10:00,74.45,74.62,74.4,74.53,16208.0,62.5456,62.6884,62.5036,62.6128,16208.0
2016-09-28 11:15:00,74.53,74.53,74.38,74.44,7137.0,62.6128,62.6128,62.4868,62.5372,7137.0
2016-09-28 11:20:00,74.46,74.46,74.3,74.33,6790.0,62.554,62.554,62.4196,62.4448,6790.0
2016-09-28 11:25:00,74.31,74.37,74.26,74.32,12937.0,62.428,62.4784,62.386,62.4364,12937.0
2016-09-28 11:30:00,74.3,74.31,74.13,74.19,13255.0,62.4196,62.428,62.2768,62.3272,13255.0
2016-09-28 11:35:00,74.18,74.27,74.15,74.26,13486.0,62.3188,62.3944,62.2936,62.386,13486.0
2016-09-28 11:40:00,74.26,74.3,74.17,74.19,7482.0,62.386,62.4196,62.3104,62.3272,7482.0
2016-09-28 11:45:00,74.21,74.36,74.21,74.34,8342.0,62.344,62.47,62.344,62.4532,8342.0
2016-09-28 11:50:00,74.32,74.44,74.25,74.39,8360.0,62.4364,62.5372,62.3776,62.4952,8360.0
2016-09-28 11:55:00,74.39,74.4,74.25,74.29,15060.0,62.4952,62.5036,62.3776,62.4112,15060.0
2016-09-28 12:00:00,74.3,74.32,74.16,74.19,25237.0,62.4196,62.4364,62.302,62.3272,25237.0
2016-09-28 12:05:00,74.19,74.23,74.16,74.16,13800.0,62.3272,62.3608,62.302,62.302,13800.0
2016-09-28 12:10:00,74.16,74.28,74.12,74.22,9927.0,62.302,62.4028,62.2684,62.3524,9927.0
2016-09-28 12:15:00,74.23,74.23,74.11,74.12,9950.0,62.3608,62.3608,62.26,62.2684,9950.0
2016-09-28 12:20:00,74.09,74.13,74.06,74.1,14050.0,62.2432,62.2768,62.218,62.2516,14050.0
2016-09-28 12:25:00,74.1,74.1,73.98,73.99,9405.0,62.2516,62.2516,62.1508,62.1592,9405.0
2016-09-28 12:30:00,73.98,74.03,73.93,73.93,14247.0,62.1508,62.1928,62.1088,62.1088,14247.0
2016-09-28 12:35:00,73.91,73.96,73.85,73.96,9222.0,62.092,62.134,62.0416,62.134,9222.0
2016-09-28 12:40:00,73.94,74.06,73.86,74.05,8374.0,62.1172,62.218,62.05,62.2096,8374.0
2016-09-28 12:45:00,74.06,74.15,74.02,74.04,11125.0,62.218,62.2936,62.1844,62.2012,11125.0
2016-09-28 12:50:00,74.06,74.21,74.06,74.18,13695.0,62.218,62.344,62.218,62.3188,13695.0
2016-09-28 12:55:00,74.17,74.19,74.01,74.01,11986.0,62.3104,62.3272,62.176,62.176,11986.0
2016-09-28 13:00:00,74.0,74.03,73.92,73.99,8552.0,62.1676,62.1928,62.1004,62.1592,8552.0
2016-09-28 13:05:00,73.98,74.04,73.91,73.99,13445.0,62.1508,62.2012,62.092,62.1592,13445.0
2016-09-28 13:10:00,73.97,74.03,73.89,73.9,3200.0,62.1424,62.1928,62.0752,62.0836,3200.0
2016-09-28 13:15:00,73.9,73.95,73.87,73.88,8150.0,62.0836,62.1256,62.0584,62.0668,8150.0
2016-09-28 13:20:00,73.91,74.04,73.91,73.95,4650.0,62.092,62.2012,62.092,62.1256,4650.0
2016-09-28 13:25:00,73.96,74.09,73.96,74.07,10879.0,62.134,62.2432,62.134,62.2264,10879.0
2016-09-28 13:30:00,74.09,74.2,74.05,74.18,29633.0,62.2432,62.3356,62.2096,62.3188,29633.0
2016-09-28 13:35:00,74.17,74.25,74.17,74.19,15186.0,62.3104,62.3776,62.3104,62.3272,15186.0
2016-09-28 13:40:00,74.19,74.19,74.12,74.15,8425.0,62.3272,62.3272,62.2684,62.2936,8425.0
2016-09-28 13:45:00,74.17,74.19,74.05,74.08,8833.0,62.3104,62.3272,62.2096,62.2348,8833.0
2016-09-28 13:50:00,74.08,74.09,74.03,74.07,4968.0,62.2348,62.2432,62.1928,62.2264,4968.0
2016-09-28 13:55:00,74.05,74.09,74.02,74.09,9758.0,62.2096,62.2432,62.1844,62.2432,9758.0
2016-09-28 14:00:00,74.08,74.1,73.97,73.98,14231.0,62.2348,62.2516,62.1424,62.1508,14231.0
2016-09-28 14:05:00,73.97,73.97,73.85,73.88,18321.0,62.1424,62.1424,62.0416,62.0668,18321.0
2016-09-28 14:10:00,73.86,74.07,73.86,74.02,11354.0,62.05,62.2264,62.05,62.1844,11354.0
2016-09-28 14:15:00,74.03,74.07,73.95,74.03,7709.0,62.1928,62.2264,62.1256,62.1928,7709.0
2016-09-28 14:20:00,74.04,74.11,74.01,74.03,5535.0,62.2012,62.26,62.176,62.1928,5535.0
2016-09-28 14:25:00,74.0,74.22,73.98,74.21,19109.0,62.1676,62.3524,62.1508,62.344,19109.0
2016-09-28 14:30:00,74.22,74.24,74.06,74.06,8606.0,62.3524,62.3692,62.218,62.218,8606.0
2016-09-28 14:35:00,74.08,74.13,73.98,74.05,8188.0,62.2348,62.2768,62.1508,62.2096,8188.0
2016-09-28 14:40:00,74.07,74.17,74.05,74.17,7325.0,62.2264,62.3104,62.2096,62.3104,7325.0
2016-09-28 14:45:00,74.16,74.2,74.08,74.16,9500.0,62.302,62.3356,62.2348,62.302,9500.0
2016-09-28 14:50:00,74.16,74.19,74.08,74.18,10555.0,62.302,62.3272,62.2348,62.3188,10555.0
2016-09-28 14:55:00,74.17,74.19,74.06,74.17,9003.0,62.3104,62.3272,62.218,62.3104,9003.0
2016-09-28 15:00:00,74.19,74.21,74.1,74.17,12621.0,62.3272,62.344,62.2516,62.3104,12621.0
2016-09-28 15:05:00,74.18,74.21,74.05,74.1,12502.0,62.3188,62.344,62.2096,62.2516,12502.0
2016-09-28 15:10:00,74.1,74.19,74.09,74.19,6830.0,62.2516,62.3272,62.2432,62.3272,6830.0
2016-09-28 15:15:00,74.19,74.22,74.12,74.14,7113.0,62.3272,62.3524,62.2684,62.2852,7113.0
2016-09-28 15:20:00,74.15,74.26,74.15,74.24,12126.0,62.2936,62.386,62.2936,62.3692,12126.0
2016-09-28 15:25:00,74.24,74.25,74.15,74.19,11464.0,62.3692,62.3776,62.2936,62.3272,11464.0
2016-09-28 15:30:00,74.17,74.17,74.01,74.01,12205.0,62.3104,62.3104,62.176,62.176,12205.0
2016-09-28 15:35:00,74.01,74.15,74.0,74.15,15509.0,62.176,62.2936,62.1676,62.2936,15509.0
2016-09-28 15:40:00,74.16,74.19,74.11,74.18,13305.0,62.302,62.3272,62.26,62.3188,13305.0
2016-09-28 15:45:00,74.17,74.24,74.15,74.23,25345.0,62.3104,62.3692,62.2936,62.3608,25345.0
2016-09-28 15:50:00,74.23,74.28,74.2,74.27,38314.0,62.3608,62.4028,62.3356,62.3944,38314.0
2016-09-28 15:55:00,74.27,74.35,74.22,74.27,83843.0,62.3944,62.4616,62.3524,62.3944,83843.0
2016-09-29 09:30:00,73.79,74.06,73.59,73.62,60105.0,61.9912,62.218,61.8231,61.8483,60105.0
2016-09-29 09:35:00,73.68,73.98,73.63,73.64,22180.0,61.8987,62.1508,61.8567,61.8651,22180.0
2016-09-29 09:40:00,73.67,74.09,73.67,73.92,12868.0,61.8903,62.2432,61.8903,62.1004,12868.0
2016-09-29 09:45:00,73.93,73.99,73.86,73.86,14450.0,62.1088,62.1592,62.05,62.05,14450.0
2016-09-29 09:50:00,73.88,74.05,73.75,74.04,26897.0,62.0668,62.2096,61.9575,62.2012,26897.0
2016-09-29 09:55:00,74.03,74.1,73.94,74.07,14547.0,62.1928,62.2516,62.1172,62.2264,14547.0
2016-09-29 10:00:00,74.09,74.16,73.86,73.93,12625.0,62.2432,62.302,62.05,62.1088,12625.0
2016-09-29 10:05:00,73.91,73.95,73.35,73.38,64288.0,62.092,62.1256,61.6215,61.6467,64288.0
2016-09-29 10:10:00,73.38,73.53,73.3,73.41,20731.0,61.6467,61.7727,61.5795,61.6719,20731.0
2016-09-29 10:15:00,73.33,73.41,73.21,73.35,55168.0,61.6047,61.6719,61.5039,61.6215,55168.0
2016-09-29 10:20:00,73.32,73.34,73.2,73.3,29857.0,61.5963,61.6131,61.4955,61.5795,29857.0
2016-09-29 10:25:00,73.33,73.38,73.16,73.2,32625.0,61.6047,61.6467,61.4619,61.4955,32625.0
2016-09-29 10:30:00,73.2,73.21,73.07,73.1,15777.0,61.4955,61.5039,61.3863,61.4115,15777.0
2016-09-29 10:35:00,73.1,73.16,72.97,73.16,25752.0,61.4115,61.4619,61.3023,61.4619,25752.0
2016-09-29 10:40:00,73.19,73.26,73.0,73.07,28707.0,61.4871,61.5459,61.3275,61.3863,28707.0
2016-09-29 10:45:00,73.05,73.15,73.03,73.14,28863.0,61.3695,61.4535,61.3527,61.4451,28863.0
2016-09-29 10:50:00,73.16,73.23,73.11,73.23,12665.0,61.4619,61.5207,61.4199,61.5207,12665.0
2016-09-29 10:55:00,73.2,73.27,73.1,73.1,16078.0,61.4955,61.5543,61.4115,61.4115,16078.0
2016-09-29 11:00:00,73.11,73.13,73.04,73.09,13050.0,61.4199,61.4367,61.3611,61.4031,13050.0
2016-09-29 11:05:00,73.11,73.21,73.11,73.2,7398.0,61.4199,61.5039,61.4199,61.4955,7398.0
2016-09-29 11:10:00,73.19,73.19,72.99,73.03,22848.0,61.4871,61.4871,61.3191,61.3527,22848.0
2016-09-29 11:15:00,73.03,73.05,72.85,73.04,13614.0,61.3527,61.3695,61.2015,61.3611,13614.0
2016-09-29 11:20:00,73.04,73.04,72.94,72.94,9869.0,61.3611,61.3611,61.2771,61.2771,9869.0
2016-09-29 11:25:00,72.93,72.94,72.8,72.93,32415.0,61.2687,61.2771,61.1595,61.2687,32415.0
2016-09-29 11:30:00,72.92,73.01,72.89,72.98,12005.0,61.2603,61.3359,61.2351,61.3107,12005.0
2016-09-29 11:35:00,72.95,73.04,72.94,72.99,16217.0,61.2855,61.3611,61.2771,61.3191,16217.0
2016-09-29 11:40:00,72.99,73.01,72.95,72.95,9137.0,61.3191,61.3359,61.2855,61.2855,9137.0
2016-09-29 11:45:00,72.99,73.02,72.93,72.94,12344.0,61.3191,61.3443,61.2687,61.2771,12344.0
2016-09-29 11:50:00,72.93,72.93,72.83,72.92,22973.0,61.2687,61.2687,61.1847,61.2603,22973.0
2016-09-29 11:55:00,72.91,72.91,72.82,72.83,35026.0,61.2519,61.2519,61.1763,61.1847,35026.0
2016-09-29 12:00:00,72.82,72.82,72.77,72.81,14764.0,61.1763,61.1763,61.1342,61.1679,14764.0
2016-09-29 12:05:00,72.8,72.95,72.8,72.9,25983.0,61.1595,61.2855,61.1595,61.2435,25983.0
2016-09-29 12:10:00,72.9,72.93,72.89,72.91,17240.0,61.2435,61.2687,61.2351,61.2519,17240.0
2016-09-29 12:15:00,72.91,72.91,72.78,72.82,15045.0,61.2519,61.2519,61.1426,61.1763,15045.0
2016-09-29 12:20:00,72.8,72.84,72.77,72.82,14383.0,61.1595,61.1931,61.1342,61.1763,14383.0
2016-09-29 12:25:00,72.82,72.84,72.73,72.75,15777.0,61.1763,61.1931,61.1006,61.1174,15777.0
2016-09-29 12:30:00,72.73,72.83,72.73,72.81,8621.0,61.1006,61.1847,61.1006,61.1679,8621.0
2016-09-29 12:35:00,72.8,72.84,72.76,72.76,13383.0,61.1595,61.1931,61.1258,61.1258,13383.0
2016-09-29 12:40:00,72.75,72.75,72.51,72.53,32774.0,61.1174,61.1174,60.9158,60.9326,32774.0
2016-09-29 12:45:00,72.52,72.62,72.43,72.43,37245.0,60.9242,61.0082,60.8486,60.8486,37245.0
2016-09-29 12:50:00,72.4,72.4,72.21,72.4,35946.0,60.8234,60.8234,60.6638,60.8234,35946.0
2016-09-29 12:55:00,72.39,72.41,72.27,72.35,16928.0,60.815,60.8318,60.7142,60.7814,16928.0
2016-09-29 13:00:00,72.35,72.37,72.1,72.15,19675.0,60.7814,60.7982,60.5714,60.6134,19675.0
2016-09-29 13:05:00,72.16,72.28,72.06,72.28,40727.0,60.6218,60.7226,60.5378,60.7226,40727.0
2016-09-29 13:10:00,72.28,74.43,72.26,73.97,376298.0,60.7226,62.5288,60.7058,62.1424,376298.0
2016-09-29 13:15:00,73.91,74.08,73.54,73.69,269586.0,62.092,62.2348,61.7811,61.9071,269586.0
2016-09-29 13:20:00,73.74,74.05,73.69,73.81,112750.0,61.9491,62.2096,61.9071,62.008,112750.0
2016-09-29 13:25:00,73.8,74.1,73.76,73.82,55421.0,61.9996,62.2516,61.9659,62.0164,55421.0
2016-09-29 13:30:00,73.81,73.96,73.79,73.89,33993.0,62.008,62.134,61.9912,62.0752,33993.0
2016-09-29 13:35:00,73.88,73.9,73.65,73.8,34523.0,62.0668,62.0836,61.8735,61.9996,34523.0
2016-09-29 13:40:00,73.79,73.79,73.43,73.56,47636.0,61.9912,61.9912,61.6887,61.7979,47636.0
2016-09-29 13:45:00,73.56,73.57,73.13,73.23,54117.0,61.7979,61.8063,61.4367,61.5207,54117.0
2016-09-29 13:50:00,73.22,73.22,72.83,72.9,60329.0,61.5123,61.5123,61.1847,61.2435,60329.0
2016-09-29 13:55:00,72.9,73.04,72.77,73.04,31848.0,61.2435,61.3611,61.1342,61.3611,31848.0
2016-09-29 14:00:00,73.03,73.48,73.0,73.29,67435.0,61.3527,61.7307,61.3275,61.5711,67435.0
2016-09-29 14:05:00,73.34,73.5,73.34,73.49,14369.0,61.6131,61.7475,61.6131,61.7391,14369.0
2016-09-29 14:10:00,73.48,73.54,73.39,73.47,27152.0,61.7307,61.7811,61.6551,61.7223,27152.0
2016-09-29 14:15:00,73.5,73.57,73.42,73.43,70055.0,61.7475,61.8063,61.6803,61.6887,70055.0
2016-09-29 14:20:00,73.44,73.62,73.42,73.61,11784.0,61.6971,61.8483,61.6803,61.8399,11784.0
2016-09-29 14:25:00,73.61,73.81,73.49,73.73,17984.0,61.8399,62.008,61.7391,61.9407,17984.0
2016-09-29 14:30:00,73.75,73.87,73.72,73.81,26316.0,61.9575,62.0584,61.9323,62.008,26316.0
2016-09-29 14:35:00,73.8,74.0,73.8,73.87,39052.0,61.9996,62.1676,61.9996,62.0584,39052.0
2016-09-29 14:40:00,73.87,73.89,73.78,73.86,13370.0,62.0584,62.0752,61.9828,62.05,13370.0
2016-09-29 14:45:00,73.85,73.85,73.67,73.71,22665.0,62.0416,62.0416,61.8903,61.9239,22665.0
2016-09-29 14:50:00,73.7,73.78,73.67,73.71,13259.0,61.9155,61.9828,61.8903,61.9239,13259.0
2016-09-29 14:55:00,73.72,73.77,73.47,73.52,20365.0,61.9323,61.9744,61.7223,61.7643,20365.0
2016-09-29 15:00:00,73.5,73.59,73.38,73.45,20914.0,61.7475,61.8231,61.6467,61.7055,20914.0
2016-09-29 15:05:00,73.44,73.61,73.44,73.58,13800.0,61.6971,61.8399,61.6971,61.8147,13800.0
2016-09-29 15:10:00,73.58,73.7,73.54,73.69,11373.0,61.8147,61.9155,61.7811,61.9071,11373.0
2016-09-29 15:15:00,73.68,73.69,73.5,73.5,19543.0,61.8987,61.9071,61.7475,61.7475,19543.0
2016-09-29 15:20:00,73.49,73.54,73.44,73.45,16908.0,61.7391,61.7811,61.6971,61.7055,16908.0
2016-09-29 15:25:00,73.45,73.56,73.34,73.54,29568.0,61.7055,61.7979,61.6131,61.7811,29568.0
2016-09-29 15:30:00,73.53,73.65,73.51,73.62,26494.0,61.7727,61.8735,61.7559,61.8483,26494.0
2016-09-29 15:35:00,73.61,73.66,73.53,73.59,28184.0,61.8399,61.8819,61.7727,61.8231,28184.0
2016-09-29 15:40:00,73.6,73.62,73.42,73.5,35719.0,61.8315,61.8483,61.6803,61.7475,35719.0
2016-09-29 15:45:00,73.5,73.52,73.32,73.34,66447.0,61.7475,61.7643,61.5963,61.6131,66447.0
2016-09-29 15:50:00,73.34,73.39,73.29,73.35,82590.0,61.6131,61.6551,61.5711,61.6215,82590.0
2016-09-29 15:55:00,73.34,73.35,73.21,73.27,147473.0,61.6131,61.6215,61.5039,61.5543,147473.0
2016-09-30 09:30:00,73.91,74.4,73.88,74.11,55833.0,62.092,62.5036,62.0668,62.26,55833.0
2016-09-30 09:35:00,74.19,74.36,74.1,74.27,77329.0,62.3272,62.47,62.2516,62.3944,77329.0
2016-09-30 09:40:00,74.28,74.29,74.07,74.14,18497.0,62.4028,62.4112,62.2264,62.2852,18497.0
2016-09-30 09:45:00,74.16,74.74,74.16,74.72,74626.0,62.302,62.7893,62.302,62.7724,74626.0
2016-09-30 09:50:00,74.73,74.87,74.46,74.52,57385.0,62.7808,62.8985,62.554,62.6044,57385.0
2016-09-30 09:55:00,74.47,74.58,74.3,74.3,51772.0,62.5624,62.6548,62.4196,62.4196,51772.0
2016-09-30 10:00:00,74.35,74.48,74.28,74.41,66068.0,62.4616,62.5708,62.4028,62.512,66068.0
2016-09-30 10:05:00,74.44,74.53,74.39,74.45,42533.0,62.5372,62.6128,62.4952,62.5456,42533.0
2016-09-30 10:10:00,74.46,74.66,74.34,74.65,37770.0,62.554,62.722,62.4532,62.7136,37770.0
2016-09-30 10:15:00,74.63,74.63,74.33,74.45,45148.0,62.6968,62.6968,62.4448,62.5456,45148.0
2016-09-30 10:20:00,74.45,74.5,74.27,74.32,30912.0,62.5456,62.5876,62.3944,62.4364,30912.0
2016-09-30 10:25:00,74.29,74.57,74.23,74.57,42893.0,62.4112,62.6464,62.3608,62.6464,42893.0
2016-09-30 10:30:00,74.58,74.65,74.48,74.61,39124.0,62.6548,62.7136,62.5708,62.68,39124.0
2016-09-30 10:35:00,74.62,74.85,74.58,74.82,98341.0,62.6884,62.8817,62.6548,62.8565,98341.0
2016-09-30 10:40:00,74.82,74.96,74.77,74.93,25494.0,62.8565,62.9741,62.8145,62.9489,25494.0
2016-09-30 10:45:00,74.94,75.0,74.75,74.78,40596.0,62.9573,63.0077,62.7977,62.8229,40596.0
2016-09-30 10:50:00,74.82,74.86,74.71,74.84,25587.0,62.8565,62.8901,62.764,62.8733,25587.0
2016-09-30 10:55:00,74.86,75.04,74.85,75.0,48005.0,62.8901,63.0413,62.8817,63.0077,48005.0
2016-09-30 11:00:00,75.0,75.23,74.99,75.21,39101.0,63.0077,63.2009,62.9993,63.1841,39101.0
2016-09-30 11:05:00,75.23,75.32,75.21,75.25,40624.0,63.2009,63.2765,63.1841,63.2177,40624.0
2016-09-30 11:10:00,75.25,75.49,75.24,75.49,34882.0,63.2177,63.4193,63.2093,63.4193,34882.0
2016-09-30 11:15:00,75.48,75.5,75.34,75.34,26448.0,63.4109,63.4277,63.2933,63.2933,26448.0
2016-09-30 11:20:00,75.37,75.4,75.26,75.34,54736.0,63.3185,63.3437,63.2261,63.2933,54736.0
2016-09-30 11:25:00,75.32,75.35,75.23,75.31,35490.0,63.2765,63.3017,63.2009,63.2681,35490.0
2016-09-30 11:30:00,75.31,75.41,75.24,75.33,36476.0,63.2681,63.3521,63.2093,63.2849,36476.0
2016-09-30 11:35:00,75.32,75.33,75.24,75.24,20357.0,63.2765,63.2849,63.2093,63.2093,20357.0
2016-09-30 11:40:00,75.24,75.43,75.18,75.42,32937.0,63.2093,63.3689,63.1589,63.3605,32937.0
2016-09-30 11:45:00,75.44,75.52,75.41,75.52,28276.0,63.3773,63.4445,63.3521,63.4445,28276.0
2016-09-30 11:50:00,75.51,75.62,75.48,75.6,52949.0,63.4361,63.5285,63.4109,63.5117,52949.0
2016-09-30 11:55:00,75.61,75.69,75.52,75.55,36222.0,63.5201,63.5873,63.4445,63.4697,36222.0
2016-09-30 12:00:00,75.55,75.8,75.52,75.78,71884.0,63.4697,63.6798,63.4445,63.663,71884.0
2016-09-30 12:05:00,75.78,75.87,75.75,75.81,30842.0,63.663,63.7386,63.6378,63.6882,30842.0
2016-09-30 12:10:00,75.8,75.9,75.79,75.9,30431.0,63.6798,63.7638,63.6714,63.7638,30431.0
2016-09-30 12:15:00,75.9,76.05,75.87,76.05,51450.0,63.7638,63.8898,63.7386,63.8898,51450.0
2016-09-30 12:20:00,76.05,76.11,76.0,76.1,44417.0,63.8898,63.9402,63.8478,63.9318,44417.0
2016-09-30 12:25:00,76.1,76.13,76.01,76.01,37865.0,63.9318,63.957,63.8562,63.8562,37865.0
2016-09-30 12:30:00,76.01,76.02,75.89,75.98,23886.0,63.8562,63.8646,63.7554,63.831,23886.0
2016-09-30 12:35:00,75.98,75.99,75.88,75.96,27536.0,63.831,63.8394,63.747,63.8142,27536.0
2016-09-30 12:40:00,75.97,76.0,75.85,75.9,32053.0,63.8226,63.8478,63.7218,63.7638,32053.0
2016-09-30 12:45:00,75.9,75.91,75.84,75.9,18548.0,63.7638,63.7722,63.7134,63.7638,18548.0
2016-09-30 12:50:00,75.9,75.91,75.83,75.84,16433.0,63.7638,63.7722,63.705,63.7134,16433.0
2016-09-30 12:55:00,75.85,75.87,75.68,75.71,27735.0,63.7218,63.7386,63.5789,63.6041,27735.0
2016-09-30 13:00:00,75.7,75.75,75.7,75.7,22715.0,63.5957,63.6378,63.5957,63.5957,22715.0
2016-09-30 13:05:00,75.7,75.81,75.7,75.74,16099.0,63.5957,63.6882,63.5957,63.6294,16099.0
2016-09-30 13:10:00,75.75,75.77,75.69,75.73,18720.0,63.6378,63.6546,63.5873,63.621,18720.0
2016-09-30 13:15:00,75.72,75.73,75.63,75.65,31019.0,63.6126,63.621,63.5369,63.5537,31019.0
2016-09-30 13:20:00,75.6,75.69,75.6,75.64,16509.0,63.5117,63.5873,63.5117,63.5453,16509.0
2016-09-30 13:25:00,75.65,75.75,75.65,75.75,13856.0,63.5537,63.6378,63.5537,63.6378,13856.0
2016-09-30 13:30:00,75.75,75.81,75.72,75.75,19671.0,63.6378,63.6882,63.6126,63.6378,19671.0
2016-09-30 13:35:00,75.77,75.97,75.77,75.93,19398.0,63.6546,63.8226,63.6546,63.789,19398.0
2016-09-30 13:40:00,75.92,75.96,75.88,75.96,21618.0,63.7806,63.8142,63.747,63.8142,21618.0
2016-09-30 13:45:00,75.95,76.08,75.95,76.08,21389.0,63.8058,63.915,63.8058,63.915,21389.0
2016-09-30 13:50:00,76.09,76.09,75.99,76.06,15929.0,63.9234,63.9234,63.8394,63.8982,15929.0
2016-09-30 13:55:00,76.05,76.06,75.94,76.04,19263.0,63.8898,63.8982,63.7974,63.8814,19263.0
2016-09-30 14:00:00,76.04,76.1,76.03,76.04,27663.0,63.8814,63.9318,63.873,63.8814,27663.0
2016-09-30 14:05:00,76.04,76.04,76.0,76.01,25355.0,63.8814,63.8814,63.8478,63.8562,25355.0
2016-09-30 14:10:00,76.02,76.1,76.01,76.08,22008.0,63.8646,63.9318,63.8562,63.915,22008.0
2016-09-30 14:15:00,76.08,76.11,76.0,76.02,31840.0,63.915,63.9402,63.8478,63.8646,31840.0
2016-09-30 14:20:00,76.03,76.12,76.01,76.08,19015.0,63.873,63.9486,63.8562,63.915,19015.0
2016-09-30 14:25:00,76.09,76.12,75.99,75.99,25160.0,63.9234,63.9486,63.8394,63.8394,25160.0
2016-09-30 14:30:00,75.99,76.11,75.99,76.09,26458.0,63.8394,63.9402,63.8394,63.9234,26458.0
2016-09-30 14:35:00,76.08,76.1,76.02,76.05,30783.0,63.915,63.9318,63.8646,63.8898,30783.0
2016-09-30 14:40:00,76.04,76.1,76.01,76.07,17250.0,63.8814,63.9318,63.8562,63.9066,17250.0
2016-09-30 14:45:00,76.07,76.12,76.05,76.09,25236.0,63.9066,63.9486,63.8898,63.9234,25236.0
2016-09-30 14:50:00,76.09,76.12,76.08,76.12,26299.0,63.9234,63.9486,63.915,63.9486,26299.0
2016-09-30 14:55:00,76.12,76.18,76.09,76.1,26772.0,63.9486,63.999,63.9234,63.9318,26772.0
2016-09-30 15:00:00,76.12,76.15,76.1,76.15,25808.0,63.9486,63.9738,63.9318,63.9738,25808.0
2016-09-30 15:05:00,76.14,76.15,76.07,76.09,57351.0,63.9654,63.9738,63.9066,63.9234,57351.0
2016-09-30 15:10:00,76.08,76.08,76.01,76.05,20977.0,63.915,63.915,63.8562,63.8898,20977.0
2016-09-30 15:15:00,76.06,76.1,75.95,76.02,24688.0,63.8982,63.9318,63.8058,63.8646,24688.0
2016-09-30 15:20:00,76.02,76.06,75.98,76.03,49734.0,63.8646,63.8982,63.831,63.873,49734.0
2016-09-30 15:25:00,76.02,76.02,75.96,75.97,50382.0,63.8646,63.8646,63.8142,63.8226,50382.0
2016-09-30 15:30:00,75.97,75.97,75.88,75.94,59858.0,63.8226,63.8226,63.747,63.7974,59858.0
2016-09-30 15:35:00,75.94,76.01,75.89,76.0,49546.0,63.7974,63.8562,63.7554,63.8478,49546.0
2016-09-30 15:40:00,76.0,76.15,75.97,76.12,86281.0,63.8478,63.9738,63.8226,63.9486,86281.0
2016-09-30 15:45:00,76.13,76.18,76.1,76.17,113546.0,63.957,63.999,63.9318,63.9906,113546.0
2016-09-30 15:50:00,76.17,76.32,76.15,76.28,150968.0,63.9906,64.1166,63.9738,64.083,150968.0
2016-09-30 15:55:00,76.29,76.29,76.13,76.14,358353.0,64.0914,64.0914,63.957,63.9654,358353.0
2016-10-03 09:30:00,75.76,76.35,75.61,76.05,70837.0,63.6462,64.1418,63.5201,63.8898,70837.0
2016-10-03 09:35:00,76.08,76.77,76.01,76.44,57466.0,63.915,64.4947,63.8562,64.2174,57466.0
2016-10-03 09:40:00,76.39,76.42,76.06,76.16,60135.0,64.1754,64.2006,63.8982,63.9822,60135.0
2016-10-03 09:45:00,76.12,76.12,75.86,75.98,27402.0,63.9486,63.9486,63.7302,63.831,27402.0
2016-10-03 09:50:00,75.99,76.08,75.89,76.02,25318.0,63.8394,63.915,63.7554,63.8646,25318.0
2016-10-03 09:55:00,76.04,76.07,75.93,76.05,16893.0,63.8814,63.9066,63.789,63.8898,16893.0
2016-10-03 10:00:00,76.06,76.1,75.9,76.05,27425.0,63.8982,63.9318,63.7638,63.8898,27425.0
2016-10-03 10:05:00,76.05,76.07,75.82,76.04,26645.0,63.8898,63.9066,63.6966,63.8814,26645.0
2016-10-03 10:10:00,76.0,76.04,75.89,76.03,26781.0,63.8478,63.8814,63.7554,63.873,26781.0
2016-10-03 10:15:00,76.02,76.05,75.76,75.81,34427.0,63.8646,63.8898,63.6462,63.6882,34427.0
2016-10-03 10:20:00,75.82,75.83,75.59,75.6,19872.0,63.6966,63.705,63.5033,63.5117,19872.0
2016-10-03 10:25:00,75.58,75.77,75.52,75.59,20570.0,63.4949,63.6546,63.4445,63.5033,20570.0
2016-10-03 10:30:00,75.55,75.9,75.53,75.81,19385.0,63.4697,63.7638,63.4529,63.6882,19385.0
2016-10-03 10:35:00,75.81,75.92,75.81,75.89,22869.0,63.6882,63.7806,63.6882,63.7554,22869.0
2016-10-03 10:40:00,75.89,75.97,75.85,75.92,7603.0,63.7554,63.8226,63.7218,63.7806,7603.0
2016-10-03 10:45:00,75.92,76.01,75.87,75.97,31576.0,63.7806,63.8562,63.7386,63.8226,31576.0
2016-10-03 10:50:00,75.98,76.08,75.9,75.91,11801.0,63.831,63.915,63.7638,63.7722,11801.0
2016-10-03 10:55:00,75.91,75.91,75.82,75.85,6756.0,63.7722,63.7722,63.6966,63.7218,6756.0
2016-10-03 11:00:00,75.85,75.91,75.79,75.79,11896.0,63.7218,63.7722,63.6714,63.6714,11896.0
2016-10-03 11:05:00,75.78,75.79,75.64,75.67,10852.0,63.663,63.6714,63.5453,63.5705,10852.0
2016-10-03 11:10:00,75.68,75.76,75.63,75.72,12107.0,63.5789,63.6462,63.5369,63.6126,12107.0
2016-10-03 11:15:00,75.73,75.75,75.68,75.71,22016.0,63.621,63.6378,63.5789,63.6041,22016.0
2016-10-03 11:20:00,75.68,75.7,75.61,75.68,15561.0,63.5789,63.5957,63.5201,63.5789,15561.0
2016-10-03 11:25:00,75.68,75.73,75.65,75.7,21977.0,63.5789,63.621,63.5537,63.5957,21977.0
2016-10-03 11:30:00,75.7,75.72,75.61,75.62,24310.0,63.5957,63.6126,63.5201,63.5285,24310.0
2016-10-03 11:35:00,75.62,75.62,75.43,75.47,56899.0,63.5285,63.5285,63.3689,63.4025,56899.0
2016-10-03 11:40:00,75.45,75.47,75.35,75.46,21361.0,63.3857,63.4025,63.3017,63.3941,21361.0
2016-10-03 11:45:00,75.45,75.48,75.32,75.37,20075.0,63.3857,63.4109,63.2765,63.3185,20075.0
2016-10-03 11:50:00,75.34,75.34,75.19,75.2,12153.0,63.2933,63.2933,63.1673,63.1757,12153.0
2016-10-03 11:55:00,75.21,75.31,75.16,75.3,8060.0,63.1841,63.2681,63.1421,63.2597,8060.0
2016-10-03 12:00:00,75.29,75.37,75.22,75.24,9852.0,63.2513,63.3185,63.1925,63.2093,9852.0
2016-10-03 12:05:00,75.23,75.33,75.22,75.32,8903.0,63.2009,63.2849,63.1925,63.2765,8903.0
2016-10-03 12:10:00,75.34,75.44,75.32,75.4,9674.0,63.2933,63.3773,63.2765,63.3437,9674.0
2016-10-03 12:15:00,75.36,75.44,75.32,75.44,11471.0,63.3101,63.3773,63.2765,63.3773,11471.0
2016-10-03 12:20:00,75.43,75.44,75.36,75.41,13733.0,63.3689,63.3773,63.3101,63.3521,13733.0
2016-10-03 12:25:00,75.41,75.42,75.31,75.39,42072.0,63.3521,63.3605,63.2681,63.3353,42072.0
2016-10-03 12:30:00,75.39,75.39,75.23,75.28,11893.0,63.3353,63.3353,63.2009,63.2429,11893.0
2016-10-03 12:35:00,75.28,75.36,75.28,75.31,13752.0,63.2429,63.3101,63.2429,63.2681,13752.0
2016-10-03 12:40:00,75.32,75.35,75.28,75.35,11621.0,63.2765,63.3017,63.2429,63.3017,11621.0
2016-10-03 12:45:00,75.36,75.36,75.3,75.32,15326.0,63.3101,63.3101,63.2597,63.2765,15326.0
2016-10-03 12:50:00,75.32,75.44,75.32,75.41,10907.0,63.2765,63.3773,63.2765,63.3521,10907.0
2016-10-03 12:55:00,75.41,75.52,75.37,75.51,13501.0,63.3521,63.4445,63.3185,63.4361,13501.0
2016-10-03 13:00:00,75.53,75.55,75.47,75.48,9300.0,63.4529,63.4697,63.4025,63.4109,9300.0
2016-10-03 13:05:00,75.47,75.47,75.43,75.47,13362.0,63.4025,63.4025,63.3689,63.4025,13362.0
2016-10-03 13:10:00,75.47,75.55,75.4,75.51,20280.0,63.4025,63.4697,63.3437,63.4361,20280.0
2016-10-03 13:15:00,75.51,75.51,75.42,75.51,11812.0,63.4361,63.4361,63.3605,63.4361,11812.0
2016-10-03 13:20:00,75.53,75.63,75.53,75.63,12813.0,63.4529,63.5369,63.4529,63.5369,12813.0
2016-10-03 13:25:00,75.64,75.66,75.58,75.58,12858.0,63.5453,63.5621,63.4949,63.4949,12858.0
2016-10-03 13:30:00,75.56,75.62,75.52,75.62,5778.0,63.4781,63.5285,63.4445,63.5285,5778.0
2016-10-03 13:35:00,75.61,75.61,75.56,75.58,9729.0,63.5201,63.5201,63.4781,63.4949,9729.0
2016-10-03 13:40:00,75.57,75.65,75.57,75.57,7228.0,63.4865,63.5537,63.4865,63.4865,7228.0
2016-10-03 13:45:00,75.54,75.69,75.54,75.64,15664.0,63.4613,63.5873,63.4613,63.5453,15664.0
2016-10-03 13:50:00,75.65,75.69,75.57,75.57,8415.0,63.5537,63.5873,63.4865,63.4865,8415.0
2016-10-03 13:55:00,75.57,75.62,75.56,75.59,14843.0,63.4865,63.5285,63.4781,63.5033,14843.0
2016-10-03 14:00:00,75.62,75.82,75.62,75.81,12086.0,63.5285,63.6966,63.5285,63.6882,12086.0
2016-10-03 14:05:00,75.81,75.81,75.71,75.74,15996.0,63.6882,63.6882,63.6041,63.6294,15996.0
2016-10-03 14:10:00,75.74,75.75,75.65,75.65,6316.0,63.6294,63.6378,63.5537,63.5537,6316.0
2016-10-03 14:15:00,75.66,75.71,75.65,75.68,12050.0,63.5621,63.6041,63.5537,63.5789,12050.0
2016-10-03 14:20:00,75.68,75.75,75.66,75.75,6644.0,63.5789,63.6378,63.5621,63.6378,6644.0
2016-10-03 14:25:00,75.77,75.82,75.77,75.8,31280.0,63.6546,63.6966,63.6546,63.6798,31280.0
2016-10-03 14:30:00,75.8,75.8,75.7,75.7,15666.0,63.6798,63.6798,63.5957,63.5957,15666.0
2016-10-03 14:35:00,75.69,75.7,75.59,75.59,18438.0,63.5873,63.5957,63.5033,63.5033,18438.0
2016-10-03 14:40:00,75.61,75.62,75.39,75.41,23701.0,63.5201,63.5285,63.3353,63.3521,23701.0
2016-10-03 14:45:00,75.41,75.41,75.35,75.38,17069.0,63.3521,63.3521,63.3017,63.3269,17069.0
2016-10-03 14:50:00,75.37,75.39,75.25,75.29,17420.0,63.3185,63.3353,63.2177,63.2513,17420.0
2016-10-03 14:55:00,75.27,75.31,75.22,75.31,23496.0,63.2345,63.2681,63.1925,63.2681,23496.0
2016-10-03 15:00:00,75.33,75.33,75.21,75.23,14710.0,63.2849,63.2849,63.1841,63.2009,14710.0
2016-10-03 15:05:00,75.23,75.31,75.22,75.29,7064.0,63.2009,63.2681,63.1925,63.2513,7064.0
2016-10-03 15:10:00,75.3,75.4,75.3,75.38,11361.0,63.2597,63.3437,63.2597,63.3269,11361.0
2016-10-03 15:15:00,75.39,75.42,75.35,75.42,17032.0,63.3353,63.3605,63.3017,63.3605,17032.0
2016-10-03 15:20:00,75.42,75.43,75.26,75.26,11635.0,63.3605,63.3689,63.2261,63.2261,11635.0
2016-10-03 15:25:00,75.26,75.31,75.23,75.3,23704.0,63.2261,63.2681,63.2009,63.2597,23704.0
2016-10-03 15:30:00,75.3,75.44,75.3,75.41,28721.0,63.2597,63.3773,63.2597,63.3521,28721.0
2016-10-03 15:35:00,75.4,75.41,75.29,75.3,23583.0,63.3437,63.3521,63.2513,63.2597,23583.0
2016-10-03 15:40:00,75.31,75.48,75.3,75.42,31108.0,63.2681,63.4109,63.2597,63.3605,31108.0
2016-10-03 15:45:00,75.42,75.44,75.36,75.43,33286.0,63.3605,63.3773,63.3101,63.3689,33286.0
2016-10-03 15:50:00,75.42,75.47,75.39,75.4,49952.0,63.3605,63.4025,63.3353,63.3437,49952.0
2016-10-03 15:55:00,75.41,75.42,75.31,75.33,124183.0,63.3521,63.3605,63.2681,63.2849,124183.0
2016-10-04 09:30:00,75.4,76.0,75.4,75.96,32534.0,63.3437,63.8478,63.3437,63.8142,32534.0
2016-10-04 09:35:00,75.91,76.48,75.86,76.37,72011.0,63.7722,64.251,63.7302,64.1586,72011.0
2016-10-04 09:40:00,76.37,76.63,76.23,76.6,64803.0,64.1586,64.377,64.041,64.3518,64803.0
2016-10-04 09:45:00,76.57,76.64,76.39,76.49,52536.0,64.3266,64.3854,64.1754,64.2594,52536.0
2016-10-04 09:50:00,76.5,76.95,76.5,76.8,66275.0,64.2678,64.6459,64.2678,64.5199,66275.0
2016-10-04 09:55:00,76.83,76.87,76.52,76.87,46813.0,64.5451,64.5787,64.2846,64.5787,46813.0
2016-10-04 10:00:00,76.83,77.14,76.78,76.82,73146.0,64.5451,64.8055,64.5031,64.5367,73146.0
2016-10-04 10:05:00,76.82,76.87,76.58,76.64,40842.0,64.5367,64.5787,64.335,64.3854,40842.0
2016-10-04 10:10:00,76.63,76.72,76.22,76.47,39334.0,64.377,64.4527,64.0326,64.2426,39334.0
2016-10-04 10:15:00,76.44,76.55,76.31,76.53,45752.0,64.2174,64.3098,64.1082,64.293,45752.0
2016-10-04 10:20:00,76.5,76.75,76.44,76.7,35957.0,64.2678,64.4779,64.2174,64.4359,35957.0
2016-10-04 10:25:00,76.71,76.84,76.64,76.75,44449.0,64.4443,64.5535,64.3854,64.4779,44449.0
2016-10-04 10:30:00,76.73,76.84,76.72,76.81,19225.0,64.4611,64.5535,64.4527,64.5283,19225.0
2016-10-04 10:35:00,76.83,76.98,76.69,76.9,19452.0,64.5451,64.6711,64.4274,64.6039,19452.0
2016-10-04 10:40:00,76.93,77.02,76.78,76.81,28620.0,64.6291,64.7047,64.5031,64.5283,28620.0
2016-10-04 10:45:00,76.81,76.97,76.81,76.9,13909.0,64.5283,64.6627,64.5283,64.6039,13909.0
2016-10-04 10:50:00,76.88,76.96,76.86,76.87,17921.0,64.5871,64.6543,64.5703,64.5787,17921.0
2016-10-04 10:55:00,76.86,77.0,76.81,77.0,48225.0,64.5703,64.6879,64.5283,64.6879,48225.0
2016-10-04 11:00:00,77.0,77.02,76.68,76.71,46597.0,64.6879,64.7047,64.419,64.4443,46597.0
2016-10-04 11:05:00,76.71,76.84,76.68,76.73,31507.0,64.4443,64.5535,64.419,64.4611,31507.0
2016-10-04 11:10:00,76.73,76.77,76.58,76.65,27021.0,64.4611,64.4947,64.335,64.3938,27021.0
2016-10-04 11:15:00,76.65,76.67,76.54,76.62,22487.0,64.3938,64.4106,64.3014,64.3686,22487.0
2016-10-04 11:20:00,76.61,76.73,76.58,76.7,12163.0,64.3602,64.4611,64.335,64.4359,12163.0
2016-10-04 11:25:00,76.7,76.85,76.68,76.77,19111.0,64.4359,64.5619,64.419,64.4947,19111.0
2016-10-04 11:30:00,76.78,76.87,76.67,76.87,39776.0,64.5031,64.5787,64.4106,64.5787,39776.0
2016-10-04 11:35:00,76.88,77.01,76.68,76.71,31633.0,64.5871,64.6963,64.419,64.4443,31633.0
2016-10-04 11:40:00,76.7,76.85,76.69,76.79,16010.0,64.4359,64.5619,64.4274,64.5115,16010.0
2016-10-04 11:45:00,76.81,77.02,76.81,76.93,58551.0,64.5283,64.7047,64.5283,64.6291,58551.0
2016-10-04 11:50:00,76.91,77.17,76.9,77.06,51863.0,64.6123,64.8307,64.6039,64.7383,51863.0
2016-10-04 11:55:00,77.06,77.13,76.95,77.13,41358.0,64.7383,64.7971,64.6459,64.7971,41358.0
2016-10-04 12:00:00,77.09,77.17,76.98,77.0,23096.0,64.7635,64.8307,64.6711,64.6879,23096.0
2016-10-04 12:05:00,77.02,77.08,76.86,76.88,11791.0,64.7047,64.7551,64.5703,64.5871,11791.0
2016-10-04 12:10:00,76.86,76.97,76.76,76.85,15924.0,64.5703,64.6627,64.4863,64.5619,15924.0
2016-10-04 12:15:00,76.85,77.0,76.73,76.94,27316.0,64.5619,64.6879,64.4611,64.6375,27316.0
2016-10-04 12:20:00,76.92,76.94,76.75,76.75,32976.0,64.6207,64.6375,64.4779,64.4779,32976.0
2016-10-04 12:25:00,76.75,76.89,76.73,76.78,20414.0,64.4779,64.5955,64.4611,64.5031,20414.0
2016-10-04 12:30:00,76.78,76.78,76.59,76.63,26806.0,64.5031,64.5031,64.3434,64.377,26806.0
2016-10-04 12:35:00,76.63,76.85,76.6,76.82,14519.0,64.377,64.5619,64.3518,64.5367,14519.0
2016-10-04 12:40:00,76.8,76.9,76.78,76.84,8959.0,64.5199,64.6039,64.5031,64.5535,8959.0
2016-10-04 12:45:00,76.79,76.92,76.74,76.77,9968.0,64.5115,64.6207,64.4695,64.4947,9968.0
2016-10-04 12:50:00,76.77,76.82,76.65,76.75,13596.0,64.4947,64.5367,64.3938,64.4779,13596.0
2016-10-04 12:55:00,76.73,76.84,76.67,76.75,17792.0,64.4611,64.5535,64.4106,64.4779,17792.0
2016-10-04 13:00:00,76.75,76.81,76.74,76.75,12947.0,64.4779,64.5283,64.4695,64.4779,12947.0
2016-10-04 13:05:00,76.79,76.8,76.53,76.53,31690.0,64.5115,64.5199,64.293,64.293,31690.0
2016-10-04 13:10:00,76.53,76.58,76.51,76.54,13407.0,64.293,64.335,64.2762,64.3014,13407.0
2016-10-04 13:15:00,76.53,76.59,76.51,76.59,9000.0,64.293,64.3434,64.2762,64.3434,9000.0
2016-10-04 13:20:00,76.57,76.59,76.31,76.33,14851.0,64.3266,64.3434,64.1082,64.125,14851.0
2016-10-04 13:25:00,76.3,76.33,76.24,76.31,29088.0,64.0998,64.125,64.0494,64.1082,29088.0
2016-10-04 13:30:00,76.33,76.6,76.27,76.54,58388.0,64.125,64.3518,64.0746,64.3014,58388.0
2016-10-04 13:35:00,76.55,76.7,76.51,76.67,38606.0,64.3098,64.4359,64.2762,64.4106,38606.0
2016-10-04 13:40:00,76.7,76.74,76.67,76.73,26485.0,64.4359,64.4695,64.4106,64.4611,26485.0
2016-10-04 13:45:00,76.75,76.76,76.61,76.7,36577.0,64.4779,64.4863,64.3602,64.4359,36577.0
2016-10-04 13:50:00,76.71,76.72,76.55,76.57,36819.0,64.4443,64.4527,64.3098,64.3266,36819.0
2016-10-04 13:55:00,76.59,76.67,76.53,76.54,20116.0,64.3434,64.4106,64.293,64.3014,20116.0
2016-10-04 14:00:00,76.54,76.66,76.53,76.65,20368.0,64.3014,64.4022,64.293,64.3938,20368.0
2016-10-04 14:05:00,76.68,76.79,76.64,76.77,19322.0,64.419,64.5115,64.3854,64.4947,19322.0
2016-10-04 14:10:00,76.77,76.83,76.74,76.8,15262.0,64.4947,64.5451,64.4695,64.5199,15262.0
2016-10-04 14:15:00,76.8,76.84,76.75,76.81,17006.0,64.5199,64.5535,64.4779,64.5283,17006.0
2016-10-04 14:20:00,76.81,76.81,76.56,76.65,21312.0,64.5283,64.5283,64.3182,64.3938,21312.0
2016-10-04 14:25:00,76.65,76.66,76.5,76.64,15371.0,64.3938,64.4022,64.2678,64.3854,15371.0
2016-10-04 14:30:00,76.62,76.64,76.5,76.52,35309.0,64.3686,64.3854,64.2678,64.2846,35309.0
2016-10-04 14:35:00,76.53,76.55,76.44,76.47,22854.0,64.293,64.3098,64.2174,64.2426,22854.0
2016-10-04 14:40:00,76.47,76.51,76.37,76.39,27561.0,64.2426,64.2762,64.1586,64.1754,27561.0
2016-10-04 14:45:00,76.37,76.44,76.31,76.35,12282.0,64.1586,64.2174,64.1082,64.1418,12282.0
2016-10-04 14:50:00,76.33,76.44,76.33,76.43,10953.0,64.125,64.2174,64.125,64.209,10953.0
2016-10-04 14:55:00,76.42,76.44,76.32,76.34,27758.0,64.2006,64.2174,64.1166,64.1334,27758.0
2016-10-04 15:00:00,76.35,76.39,76.3,76.35,48432.0,64.1418,64.1754,64.0998,64.1418,48432.0
2016-10-04 15:05:00,76.35,76.41,76.32,76.34,41776.0,64.1418,64.1922,64.1166,64.1334,41776.0
2016-10-04 15:10:00,76.34,76.39,76.31,76.35,45935.0,64.1334,64.1754,64.1082,64.1418,45935.0
2016-10-04 15:15:00,76.36,76.43,76.33,76.43,25882.0,64.1502,64.209,64.125,64.209,25882.0
2016-10-04 15:20:00,76.43,76.5,76.43,76.46,30932.0,64.209,64.2678,64.209,64.2342,30932.0
2016-10-04 15:25:00,76.45,76.55,76.42,76.55,35882.0,64.2258,64.3098,64.2006,64.3098,35882.0
2016-10-04 15:30:00,76.54,76.56,76.49,76.56,37287.0,64.3014,64.3182,64.2594,64.3182,37287.0
2016-10-04 15:35:00,76.55,76.68,76.53,76.67,30937.0,64.3098,64.419,64.293,64.4106,30937.0
2016-10-04 15:40:00,76.67,76.72,76.63,76.7,34346.0,64.4106,64.4527,64.377,64.4359,34346.0
2016-10-04 15:45:00,76.69,76.7,76.46,76.47,65962.0,64.4274,64.4359,64.2342,64.2426,65962.0
2016-10-04 15:50:00,76.48,76.63,76.47,76.63,90838.0,64.251,64.377,64.2426,64.377,90838.0
2016-10-04 15:55:00,76.63,76.63,76.51,76.59,97110.0,64.377,64.377,64.2762,64.3434,97110.0
2016-10-05 09:30:00,77.15,77.23,76.81,77.17,50942.0,64.8139,64.8811,64.5283,64.8307,50942.0
2016-10-05 09:35:00,77.11,77.43,77.0,77.15,56106.0,64.7803,65.0491,64.6879,64.8139,56106.0
2016-10-05 09:40:00,77.22,77.37,76.84,77.09,40456.0,64.8727,64.9987,64.5535,64.7635,40456.0
2016-10-05 09:45:00,77.12,77.31,77.0,77.25,33287.0,64.7887,64.9483,64.6879,64.8979,33287.0
2016-10-05 09:50:00,77.32,77.33,77.11,77.24,16896.0,64.9567,64.9651,64.7803,64.8895,16896.0
2016-10-05 09:55:00,77.15,77.29,77.03,77.26,19559.0,64.8139,64.9315,64.7131,64.9063,19559.0
2016-10-05 10:00:00,77.26,77.42,77.2,77.39,35313.0,64.9063,65.0407,64.8559,65.0155,35313.0
2016-10-05 10:05:00,77.42,77.54,77.37,77.51,54297.0,65.0407,65.1415,64.9987,65.1163,54297.0
2016-10-05 10:10:00,77.53,77.73,77.53,77.71,40537.0,65.1331,65.3012,65.1331,65.2844,40537.0
2016-10-05 10:15:00,77.7,77.95,77.7,77.89,60424.0,65.276,65.486,65.276,65.4356,60424.0
2016-10-05 10:20:00,77.9,77.97,77.62,77.68,32477.0,65.444,65.5028,65.2087,65.2592,32477.0
2016-10-05 10:25:00,77.68,77.93,77.68,77.91,16313.0,65.2592,65.4692,65.2592,65.4524,16313.0
2016-10-05 10:30:00,77.92,78.0,77.88,77.9,34041.0,65.4608,65.528,65.4272,65.444,34041.0
2016-10-05 10:35:00,77.92,78.11,77.92,78.11,50629.0,65.4608,65.6204,65.4608,65.6204,50629.0
2016-10-05 10:40:00,78.1,78.12,77.87,77.92,17330.0,65.612,65.6288,65.4188,65.4608,17330.0
2016-10-05 10:45:00,77.92,78.1,77.77,77.77,12313.0,65.4608,65.612,65.3348,65.3348,12313.0
2016-10-05 10:50:00,77.79,77.94,77.76,77.91,20048.0,65.3516,65.4776,65.3264,65.4524,20048.0
2016-10-05 10:55:00,77.92,77.97,77.86,77.92,10935.0,65.4608,65.5028,65.4104,65.4608,10935.0
2016-10-05 11:00:00,77.95,77.95,77.8,77.83,13887.0,65.486,65.486,65.36,65.3852,13887.0
2016-10-05 11:05:00,77.84,77.93,77.82,77.93,16524.0,65.3936,65.4692,65.3768,65.4692,16524.0
2016-10-05 11:10:00,77.96,77.96,77.8,77.82,15396.0,65.4944,65.4944,65.36,65.3768,15396.0
2016-10-05 11:15:00,77.83,78.0,77.82,77.85,13969.0,65.3852,65.528,65.3768,65.402,13969.0
2016-10-05 11:20:00,77.85,77.94,77.83,77.94,12006.0,65.402,65.4776,65.3852,65.4776,12006.0
2016-10-05 11:25:00,77.93,78.0,77.86,77.93,11331.0,65.4692,65.528,65.4104,65.4692,11331.0
2016-10-05 11:30:00,77.93,77.93,77.84,77.87,11595.0,65.4692,65.4692,65.3936,65.4188,11595.0
2016-10-05 11:35:00,77.88,78.0,77.87,77.99,14664.0,65.4272,65.528,65.4188,65.5196,14664.0
2016-10-05 11:40:00,77.97,78.05,77.97,78.05,10012.0,65.5028,65.57,65.5028,65.57,10012.0
2016-10-05 11:45:00,78.07,78.18,78.05,78.14,20832.0,65.5868,65.6792,65.57,65.6456,20832.0
2016-10-05 11:50:00,78.13,78.13,78.05,78.08,8425.0,65.6372,65.6372,65.57,65.5952,8425.0
2016-10-05 11:55:00,78.1,78.11,77.98,78.02,25272.0,65.612,65.6204,65.5112,65.5448,25272.0
2016-10-05 12:00:00,78.01,78.12,78.01,78.02,10250.0,65.5364,65.6288,65.5364,65.5448,10250.0
2016-10-05 12:05:00,78.02,78.09,78.0,78.04,20256.0,65.5448,65.6036,65.528,65.5616,20256.0
2016-10-05 12:10:00,78.02,78.03,77.96,77.98,13033.0,65.5448,65.5532,65.4944,65.5112,13033.0
2016-10-05 12:15:00,77.99,78.0,77.93,77.95,12832.0,65.5196,65.528,65.4692,65.486,12832.0
2016-10-05 12:20:00,77.94,77.97,77.92,77.96,19143.0,65.4776,65.5028,65.4608,65.4944,19143.0
2016-10-05 12:25:00,77.95,77.99,77.92,77.92,15457.0,65.486,65.5196,65.4608,65.4608,15457.0
2016-10-05 12:30:00,77.95,78.02,77.94,77.98,13078.0,65.486,65.5448,65.4776,65.5112,13078.0
2016-10-05 12:35:00,77.98,78.01,77.92,78.01,7114.0,65.5112,65.5364,65.4608,65.5364,7114.0
2016-10-05 12:40:00,78.02,78.14,78.0,78.11,13721.0,65.5448,65.6456,65.528,65.6204,13721.0
2016-10-05 12:45:00,78.12,78.19,78.07,78.09,16998.0,65.6288,65.6876,65.5868,65.6036,16998.0
2016-10-05 12:50:00,78.11,78.14,78.07,78.07,8194.0,65.6204,65.6456,65.5868,65.5868,8194.0
2016-10-05 12:55:00,78.08,78.09,78.05,78.09,8454.0,65.5952,65.6036,65.57,65.6036,8454.0
2016-10-05 13:00:00,78.1,78.12,78.08,78.11,13235.0,65.612,65.6288,65.5952,65.6204,13235.0
2016-10-05 13:05:00,78.11,78.12,78.09,78.09,14146.0,65.6204,65.6288,65.6036,65.6036,14146.0
2016-10-05 13:10:00,78.09,78.13,78.03,78.03,17392.0,65.6036,65.6372,65.5532,65.5532,17392.0
2016-10-05 13:15:00,78.03,78.12,78.02,78.12,14318.0,65.5532,65.6288,65.5448,65.6288,14318.0
2016-10-05 13:20:00,78.11,78.12,78.05,78.06,11526.0,65.6204,65.6288,65.57,65.5784,11526.0
2016-10-05 13:25:00,78.05,78.08,78.03,78.06,14346.0,65.57,65.5952,65.5532,65.5784,14346.0
2016-10-05 13:30:00,78.07,78.08,78.04,78.07,6568.0,65.5868,65.5952,65.5616,65.5868,6568.0
2016-10-05 13:35:00,78.06,78.17,78.06,78.17,13377.0,65.5784,65.6708,65.5784,65.6708,13377.0
2016-10-05 13:40:00,78.15,78.18,78.13,78.16,15796.0,65.654,65.6792,65.6372,65.6624,15796.0
2016-10-05 13:45:00,78.15,78.15,78.05,78.09,6903.0,65.654,65.654,65.57,65.6036,6903.0
2016-10-05 13:50:00,78.08,78.16,78.08,78.14,10962.0,65.5952,65.6624,65.5952,65.6456,10962.0
2016-10-05 13:55:00,78.13,78.16,78.12,78.12,8638.0,65.6372,65.6624,65.6288,65.6288,8638.0
2016-10-05 14:00:00,78.11,78.11,77.98,77.98,12621.0,65.6204,65.6204,65.5112,65.5112,12621.0
2016-10-05 14:05:00,78.0,78.02,77.93,77.99,11723.0,65.528,65.5448,65.4692,65.5196,11723.0
2016-10-05 14:10:00,77.97,78.02,77.95,77.98,9426.0,65.5028,65.5448,65.486,65.5112,9426.0
2016-10-05 14:15:00,77.97,77.98,77.91,77.98,11729.0,65.5028,65.5112,65.4524,65.5112,11729.0
2016-10-05 14:20:00,77.98,78.03,77.98,78.03,19945.0,65.5112,65.5532,65.5112,65.5532,19945.0
2016-10-05 14:25:00,78.04,78.1,78.03,78.04,10727.0,65.5616,65.612,65.5532,65.5616,10727.0
2016-10-05 14:30:00,78.04,78.1,77.92,77.98,19253.0,65.5616,65.612,65.4608,65.5112,19253.0
2016-10-05 14:35:00,77.98,77.99,77.92,77.96,10781.0,65.5112,65.5196,65.4608,65.4944,10781.0
2016-10-05 14:40:00,77.96,77.98,77.84,77.85,14129.0,65.4944,65.5112,65.3936,65.402,14129.0
2016-10-05 14:45:00,77.85,77.93,77.81,77.9,21109.0,65.402,65.4692,65.3684,65.444,21109.0
2016-10-05 14:50:00,77.91,77.97,77.87,77.87,21243.0,65.4524,65.5028,65.4188,65.4188,21243.0
2016-10-05 14:55:00,77.87,77.93,77.86,77.91,14246.0,65.4188,65.4692,65.4104,65.4524,14246.0
2016-10-05 15:00:00,77.9,77.94,77.85,77.86,23896.0,65.444,65.4776,65.402,65.4104,23896.0
2016-10-05 15:05:00,77.85,77.85,77.8,77.81,15046.0,65.402,65.402,65.36,65.3684,15046.0
2016-10-05 15:10:00,77.81,77.86,77.81,77.86,17400.0,65.3684,65.4104,65.3684,65.4104,17400.0
2016-10-05 15:15:00,77.86,77.86,77.65,77.66,20778.0,65.4104,65.4104,65.2339,65.2423,20778.0
2016-10-05 15:20:00,77.66,77.69,77.56,77.67,25400.0,65.2423,65.2676,65.1583,65.2508,25400.0
2016-10-05 15:25:00,77.67,77.68,77.57,77.57,13496.0,65.2508,65.2592,65.1667,65.1667,13496.0
2016-10-05 15:30:00,77.57,77.74,77.56,77.74,33039.0,65.1667,65.3096,65.1583,65.3096,33039.0
2016-10-05 15:35:00,77.75,77.81,77.72,77.72,34157.0,65.318,65.3684,65.2928,65.2928,34157.0
2016-10-05 15:40:00,77.72,77.83,77.7,77.82,27136.0,65.2928,65.3852,65.276,65.3768,27136.0
2016-10-05 15:45:00,77.82,77.83,77.75,77.78,34448.0,65.3768,65.3852,65.318,65.3432,34448.0
2016-10-05 15:50:00,77.78,77.84,77.76,77.84,58040.0,65.3432,65.3936,65.3264,65.3936,58040.0
2016-10-05 15:55:00,77.83,77.85,77.75,77.75,99197.0,65.3852,65.402,65.318,65.318,99197.0
2016-10-06 09:30:00,78.18,78.97,77.9,78.86,140733.0,65.6792,66.3429,65.444,66.2505,140733.0
2016-10-06 09:35:00,78.89,79.0,78.57,78.68,74816.0,66.2757,66.3681,66.0068,66.0993,74816.0
2016-10-06 09:40:00,78.73,78.74,78.26,78.39,49924.0,66.1413,66.1497,65.7464,65.8556,49924.0
2016-10-06 09:45:00,78.4,78.45,78.25,78.42,34007.0,65.864,65.906,65.738,65.8808,34007.0
2016-10-06 09:50:00,78.44,78.46,78.06,78.08,48763.0,65.8976,65.9144,65.5784,65.5952,48763.0
2016-10-06 09:55:00,78.05,78.09,77.71,78.07,24545.0,65.57,65.6036,65.2844,65.5868,24545.0
2016-10-06 10:00:00,78.06,78.1,77.86,78.04,36829.0,65.5784,65.612,65.4104,65.5616,36829.0
2016-10-06 10:05:00,78.06,78.09,77.95,78.01,17817.0,65.5784,65.6036,65.486,65.5364,17817.0
2016-10-06 10:10:00,78.0,78.3,78.0,78.3,27873.0,65.528,65.78,65.528,65.78,27873.0
2016-10-06 10:15:00,78.28,78.37,78.12,78.3,16310.0,65.7632,65.8388,65.6288,65.78,16310.0
2016-10-06 10:20:00,78.33,78.58,78.3,78.58,31252.0,65.8052,66.0152,65.78,66.0152,31252.0
2016-10-06 10:25:00,78.58,78.64,78.37,78.64,25859.0,66.0152,66.0656,65.8388,66.0656,25859.0
2016-10-06 10:30:00,78.61,78.62,78.16,78.38,45207.0,66.0404,66.0488,65.6624,65.8472,45207.0
2016-10-06 10:35:00,78.37,78.5,78.36,78.48,31982.0,65.8388,65.948,65.8304,65.9312,31982.0
2016-10-06 10:40:00,78.48,78.58,78.46,78.53,22508.0,65.9312,66.0152,65.9144,65.9732,22508.0
2016-10-06 10:45:00,78.53,78.59,78.47,78.56,22168.0,65.9732,66.0236,65.9228,65.9984,22168.0
2016-10-06 10:50:00,78.56,78.56,78.45,78.46,18079.0,65.9984,65.9984,65.906,65.9144,18079.0
2016-10-06 10:55:00,78.47,78.7,78.37,78.6,23302.0,65.9228,66.1161,65.8388,66.032,23302.0
2016-10-06 11:00:00,78.62,78.66,78.46,78.47,17241.0,66.0488,66.0825,65.9144,65.9228,17241.0
2016-10-06 11:05:00,78.49,78.51,78.27,78.27,31113.0,65.9396,65.9564,65.7548,65.7548,31113.0
2016-10-06 11:10:00,78.26,78.41,78.25,78.36,29979.0,65.7464,65.8724,65.738,65.8304,29979.0
2016-10-06 11:15:00,78.35,78.38,78.21,78.31,25268.0,65.822,65.8472,65.7044,65.7884,25268.0
2016-10-06 11:20:00,78.29,78.42,78.25,78.42,12265.0,65.7716,65.8808,65.738,65.8808,12265.0
2016-10-06 11:25:00,78.47,78.61,78.47,78.61,17480.0,65.9228,66.0404,65.9228,66.0404,17480.0
2016-10-06 11:30:00,78.62,78.66,78.53,78.55,19905.0,66.0488,66.0825,65.9732,65.99,19905.0
2016-10-06 11:35:00,78.56,78.75,78.56,78.75,24688.0,65.9984,66.1581,65.9984,66.1581,24688.0
2016-10-06 11:40:00,78.75,78.75,78.65,78.74,25739.0,66.1581,66.1581,66.0741,66.1497,25739.0
2016-10-06 11:45:00,78.75,79.1,78.73,79.05,113380.0,66.1581,66.4521,66.1413,66.4101,113380.0
2016-10-06 11:50:00,79.08,79.28,79.02,79.02,35349.0,66.4353,66.6033,66.3849,66.3849,35349.0
2016-10-06 11:55:00,79.03,79.19,79.02,79.05,13843.0,66.3933,66.5277,66.3849,66.4101,13843.0
2016-10-06 12:00:00,79.06,79.19,78.93,78.94,56694.0,66.4185,66.5277,66.3093,66.3177,56694.0
2016-10-06 12:05:00,78.94,79.0,78.74,78.74,23415.0,66.3177,66.3681,66.1497,66.1497,23415.0
2016-10-06 12:10:00,78.78,78.9,78.74,78.74,7835.0,66.1833,66.2841,66.1497,66.1497,7835.0
2016-10-06 12:15:00,78.75,78.85,78.71,78.78,11609.0,66.1581,66.2421,66.1245,66.1833,11609.0
2016-10-06 12:20:00,78.77,78.83,78.73,78.79,8666.0,66.1749,66.2253,66.1413,66.1917,8666.0
2016-10-06 12:25:00,78.8,78.89,78.79,78.85,7930.0,66.2001,66.2757,66.1917,66.2421,7930.0
2016-10-06 12:30:00,78.84,78.94,78.83,78.91,12481.0,66.2337,66.3177,66.2253,66.2925,12481.0
2016-10-06 12:35:00,78.91,78.95,78.8,78.88,27448.0,66.2925,66.3261,66.2001,66.2673,27448.0
2016-10-06 12:40:00,78.86,78.86,78.67,78.67,18200.0,66.2505,66.2505,66.0909,66.0909,18200.0
2016-10-06 12:45:00,78.71,78.76,78.68,78.7,12216.0,66.1245,66.1665,66.0993,66.1161,12216.0
2016-10-06 12:50:00,78.7,78.84,78.69,78.8,11201.0,66.1161,66.2337,66.1077,66.2001,11201.0
2016-10-06 12:55:00,78.78,78.86,78.7,78.72,8921.0,66.1833,66.2505,66.1161,66.1329,8921.0
2016-10-06 13:00:00,78.74,78.81,78.72,78.78,7772.0,66.1497,66.2085,66.1329,66.1833,7772.0
2016-10-06 13:05:00,78.79,78.79,78.73,78.73,8011.0,66.1917,66.1917,66.1413,66.1413,8011.0
2016-10-06 13:10:00,78.73,78.76,78.69,78.73,10015.0,66.1413,66.1665,66.1077,66.1413,10015.0
2016-10-06 13:15:00,78.76,78.79,78.7,78.71,7086.0,66.1665,66.1917,66.1161,66.1245,7086.0
2016-10-06 13:20:00,78.71,78.85,78.71,78.83,12977.0,66.1245,66.2421,66.1245,66.2253,12977.0
2016-10-06 13:25:00,78.83,78.86,78.81,78.82,12394.0,66.2253,66.2505,66.2085,66.2169,12394.0
2016-10-06 13:30:00,78.84,78.85,78.78,78.79,12106.0,66.2337,66.2421,66.1833,66.1917,12106.0
2016-10-06 13:35:00,78.78,78.83,78.72,78.72,11757.0,66.1833,66.2253,66.1329,66.1329,11757.0
2016-10-06 13:40:00,78.71,78.77,78.7,78.76,8349.0,66.1245,66.1749,66.1161,66.1665,8349.0
2016-10-06 13:45:00,78.77,78.77,78.69,78.72,16425.0,66.1749,66.1749,66.1077,66.1329,16425.0
2016-10-06 13:50:00,78.72,78.89,78.71,78.83,15116.0,66.1329,66.2757,66.1245,66.2253,15116.0
2016-10-06 13:55:00,78.85,78.85,78.79,78.81,5238.0,66.2421,66.2421,66.1917,66.2085,5238.0
2016-10-06 14:00:00,78.82,79.19,78.81,79.09,43118.0,66.2169,66.5277,66.2085,66.4437,43118.0
2016-10-06 14:05:00,79.11,79.27,79.08,79.1,18307.0,66.4605,66.5949,66.4353,66.4521,18307.0
2016-10-06 14:10:00,79.12,79.18,79.03,79.12,8473.0,66.4689,66.5193,66.3933,66.4689,8473.0
2016-10-06 14:15:00,79.14,79.17,79.07,79.16,12587.0,66.4857,66.5109,66.4269,66.5025,12587.0
2016-10-06 14:20:00,79.16,79.3,79.15,79.2,15830.0,66.5025,66.6201,66.4941,66.5361,15830.0
2016-10-06 14:25:00,79.22,79.29,79.13,79.14,11291.0,66.5529,66.6117,66.4773,66.4857,11291.0
2016-10-06 14:30:00,79.14,79.2,79.11,79.14,16704.0,66.4857,66.5361,66.4605,66.4857,16704.0
2016-10-06 14:35:00,79.13,79.16,79.0,79.06,18134.0,66.4773,66.5025,66.3681,66.4185,18134.0
2016-10-06 14:40:00,79.05,79.09,79.02,79.06,10478.0,66.4101,66.4437,66.3849,66.4185,10478.0
2016-10-06 14:45:00,79.05,79.05,78.93,78.99,5950.0,66.4101,66.4101,66.3093,66.3597,5950.0
2016-10-06 14:50:00,78.98,79.04,78.95,79.02,8395.0,66.3513,66.4017,66.3261,66.3849,8395.0
2016-10-06 14:55:00,79.01,79.04,78.99,79.03,6988.0,66.3765,66.4017,66.3597,66.3933,6988.0
2016-10-06 15:00:00,79.04,79.11,79.02,79.06,11072.0,66.4017,66.4605,66.3849,66.4185,11072.0
2016-10-06 15:05:00,79.06,79.22,79.06,79.22,29616.0,66.4185,66.5529,66.4185,66.5529,29616.0
2016-10-06 15:10:00,79.22,79.23,79.15,79.2,20705.0,66.5529,66.5613,66.4941,66.5361,20705.0
2016-10-06 15:15:00,79.2,79.2,79.09,79.13,34805.0,66.5361,66.5361,66.4437,66.4773,34805.0
2016-10-06 15:20:00,79.13,79.14,79.08,79.11,23326.0,66.4773,66.4857,66.4353,66.4605,23326.0
2016-10-06 15:25:00,79.11,79.17,79.11,79.15,38657.0,66.4605,66.5109,66.4605,66.4941,38657.0
2016-10-06 15:30:00,79.15,79.24,79.13,79.23,47276.0,66.4941,66.5697,66.4773,66.5613,47276.0
2016-10-06 15:35:00,79.22,79.35,79.22,79.33,49790.0,66.5529,66.6621,66.5529,66.6453,49790.0
2016-10-06 15:40:00,79.32,79.42,79.31,79.34,57716.0,66.6369,66.7209,66.6285,66.6537,57716.0
2016-10-06 15:45:00,79.35,79.36,79.29,79.34,43937.0,66.6621,66.6705,66.6117,66.6537,43937.0
2016-10-06 15:50:00,79.34,79.42,79.33,79.39,69515.0,66.6537,66.7209,66.6453,66.6957,69515.0
2016-10-06 15:55:00,79.39,79.42,79.31,79.35,91618.0,66.6957,66.7209,66.6285,66.6621,91618.0
2016-10-07 09:30:00,79.36,79.57,78.84,78.86,53500.0,66.6705,66.8469,66.2337,66.2505,53500.0
2016-10-07 09:35:00,78.85,79.0,78.48,78.66,64338.0,66.2421,66.3681,65.9312,66.0825,64338.0
2016-10-07 09:40:00,78.65,78.72,78.39,78.42,32816.0,66.0741,66.1329,65.8556,65.8808,32816.0
2016-10-07 09:45:00,78.45,78.57,78.09,78.18,26602.0,65.906,66.0068,65.6036,65.6792,26602.0
2016-10-07 09:50:00,78.16,78.41,78.05,78.08,80107.0,65.6624,65.8724,65.57,65.5952,80107.0
2016-10-07 09:55:00,78.06,78.46,78.06,78.37,25050.0,65.5784,65.9144,65.5784,65.8388,25050.0
2016-10-07 10:00:00,78.42,78.44,78.23,78.34,12261.0,65.8808,65.8976,65.7212,65.8136,12261.0
2016-10-07 10:05:00,78.34,78.47,78.23,78.26,49201.0,65.8136,65.9228,65.7212,65.7464,49201.0
2016-10-07 10:10:00,78.27,78.5,78.26,78.4,59299.0,65.7548,65.948,65.7464,65.864,59299.0
2016-10-07 10:15:00,78.43,78.52,78.31,78.4,22292.0,65.8892,65.9648,65.7884,65.864,22292.0
2016-10-07 10:20:00,78.35,78.42,78.28,78.33,24726.0,65.822,65.8808,65.7632,65.8052,24726.0
2016-10-07 10:25:00,78.33,78.42,78.25,78.29,20762.0,65.8052,65.8808,65.738,65.7716,20762.0
2016-10-07 10:30:00,78.3,78.36,78.18,78.19,19704.0,65.78,65.8304,65.6792,65.6876,19704.0
2016-10-07 10:35:00,78.21,78.29,78.15,78.29,36337.0,65.7044,65.7716,65.654,65.7716,36337.0
2016-10-07 10:40:00,78.29,78.35,78.2,78.24,17165.0,65.7716,65.822,65.696,65.7296,17165.0
2016-10-07 10:45:00,78.27,78.32,78.15,78.16,28152.0,65.7548,65.7968,65.654,65.6624,28152.0
2016-10-07 10:50:00,78.17,78.19,78.06,78.14,23234.0,65.6708,65.6876,65.5784,65.6456,23234.0
2016-10-07 10:55:00,78.13,78.14,78.0,78.04,16567.0,65.6372,65.6456,65.528,65.5616,16567.0
2016-10-07 11:00:00,78.05,78.1,77.99,78.01,12730.0,65.57,65.612,65.5196,65.5364,12730.0
2016-10-07 11:05:00,78.03,78.13,78.02,78.08,11979.0,65.5532,65.6372,65.5448,65.5952,11979.0
2016-10-07 11:10:00,78.13,78.14,78.07,78.11,6218.0,65.6372,65.6456,65.5868,65.6204,6218.0
2016-10-07 11:15:00,78.11,78.36,78.1,78.35,20965.0,65.6204,65.8304,65.612,65.822,20965.0
2016-10-07 11:20:00,78.35,78.49,78.34,78.48,21712.0,65.822,65.9396,65.8136,65.9312,21712.0
2016-10-07 11:25:00,78.47,78.53,78.45,78.47,32671.0,65.9228,65.9732,65.906,65.9228,32671.0
2016-10-07 11:30:00,78.45,78.5,78.25,78.31,7105.0,65.906,65.948,65.738,65.7884,7105.0
2016-10-07 11:35:00,78.28,78.28,78.0,78.06,26796.0,65.7632,65.7632,65.528,65.5784,26796.0
2016-10-07 11:40:00,78.07,78.07,77.91,77.92,22768.0,65.5868,65.5868,65.4524,65.4608,22768.0
2016-10-07 11:45:00,77.92,77.92,77.69,77.81,28096.0,65.4608,65.4608,65.2676,65.3684,28096.0
2016-10-07 11:50:00,77.77,77.78,77.63,77.74,21777.0,65.3348,65.3432,65.2171,65.3096,21777.0
2016-10-07 11:55:00,77.78,77.92,77.73,77.83,10027.0,65.3432,65.4608,65.3012,65.3852,10027.0
2016-10-07 12:00:00,77.86,78.17,77.86,78.01,12350.0,65.4104,65.6708,65.4104,65.5364,12350.0
2016-10-07 12:05:00,77.99,78.17,77.91,78.1,9177.0,65.5196,65.6708,65.4524,65.612,9177.0
2016-10-07 12:10:00,78.07,78.07,77.83,77.92,10613.0,65.5868,65.5868,65.3852,65.4608,10613.0
2016-10-07 12:15:00,77.92,77.92,77.78,77.81,11275.0,65.4608,65.4608,65.3432,65.3684,11275.0
2016-10-07 12:20:00,77.84,77.9,77.78,77.79,11418.0,65.3936,65.444,65.3432,65.3516,11418.0
2016-10-07 12:25:00,77.79,77.84,77.71,77.82,10502.0,65.3516,65.3936,65.2844,65.3768,10502.0
2016-10-07 12:30:00,77.77,77.83,77.67,77.68,25186.0,65.3348,65.3852,65.2508,65.2592,25186.0
2016-10-07 12:35:00,77.69,77.75,77.66,77.71,92409.0,65.2676,65.318,65.2423,65.2844,92409.0
2016-10-07 12:40:00,77.72,77.87,77.69,77.81,24367.0,65.2928,65.4188,65.2676,65.3684,24367.0
2016-10-07 12:45:00,77.84,78.1,77.84,78.1,21013.0,65.3936,65.612,65.3936,65.612,21013.0
2016-10-07 12:50:00,78.1,78.2,78.03,78.11,24914.0,65.612,65.696,65.5532,65.6204,24914.0
2016-10-07 12:55:00,78.11,78.18,78.08,78.17,8122.0,65.6204,65.6792,65.5952,65.6708,8122.0
2016-10-07 13:00:00,78.17,78.26,78.12,78.21,14602.0,65.6708,65.7464,65.6288,65.7044,14602.0
2016-10-07 13:05:00,78.23,78.38,78.23,78.38,19824.0,65.7212,65.8472,65.7212,65.8472,19824.0
2016-10-07 13:10:00,78.39,78.45,78.35,78.38,18321.0,65.8556,65.906,65.822,65.8472,18321.0
2016-10-07 13:15:00,78.37,78.41,78.3,78.3,11049.0,65.8388,65.8724,65.78,65.78,11049.0
2016-10-07 13:20:00,78.3,78.39,78.27,78.35,9410.0,65.78,65.8556,65.7548,65.822,9410.0
2016-10-07 13:25:00,78.35,78.65,78.35,78.63,20697.0,65.822,66.0741,65.822,66.0572,20697.0
2016-10-07 13:30:00,78.65,78.8,78.63,78.69,19974.0,66.0741,66.2001,66.0572,66.1077,19974.0
2016-10-07 13:35:00,78.72,78.97,78.7,78.94,38592.0,66.1329,66.3429,66.1161,66.3177,38592.0
2016-10-07 13:40:00,78.94,79.08,78.89,78.97,96475.0,66.3177,66.4353,66.2757,66.3429,96475.0
2016-10-07 13:45:00,78.98,79.04,78.89,79.04,21333.0,66.3513,66.4017,66.2757,66.4017,21333.0
2016-10-07 13:50:00,79.05,79.08,79.02,79.05,12734.0,66.4101,66.4353,66.3849,66.4101,12734.0
2016-10-07 13:55:00,79.06,79.1,79.04,79.06,11618.0,66.4185,66.4521,66.4017,66.4185,11618.0
2016-10-07 14:00:00,79.07,79.14,79.06,79.08,21752.0,66.4269,66.4857,66.4185,66.4353,21752.0
2016-10-07 14:05:00,79.09,79.2,79.04,79.2,34748.0,66.4437,66.5361,66.4017,66.5361,34748.0
2016-10-07 14:10:00,79.22,79.33,79.12,79.27,54831.0,66.5529,66.6453,66.4689,66.5949,54831.0
2016-10-07 14:15:00,79.28,79.3,79.16,79.17,22444.0,66.6033,66.6201,66.5025,66.5109,22444.0
2016-10-07 14:20:00,79.19,79.31,79.17,79.29,15548.0,66.5277,66.6285,66.5109,66.6117,15548.0
2016-10-07 14:25:00,79.28,79.37,79.15,79.16,36553.0,66.6033,66.6789,66.4941,66.5025,36553.0
2016-10-07 14:30:00,79.16,79.27,79.12,79.24,33550.0,66.5025,66.5949,66.4689,66.5697,33550.0
2016-10-07 14:35:00,79.24,79.25,79.12,79.17,13208.0,66.5697,66.5781,66.4689,66.5109,13208.0
2016-10-07 14:40:00,79.18,79.3,79.17,79.25,21369.0,66.5193,66.6201,66.5109,66.5781,21369.0
2016-10-07 14:45:00,79.27,79.3,79.24,79.3,17670.0,66.5949,66.6201,66.5697,66.6201,17670.0
2016-10-07 14:50:00,79.29,79.35,79.28,79.34,24660.0,66.6117,66.6621,66.6033,66.6537,24660.0
2016-10-07 14:55:00,79.34,79.53,79.34,79.51,59913.0,66.6537,66.8133,66.6537,66.7965,59913.0
2016-10-07 15:00:00,79.51,79.55,79.39,79.42,40249.0,66.7965,66.8301,66.6957,66.7209,40249.0
2016-10-07 15:05:00,79.43,79.46,79.39,79.42,34757.0,66.7293,66.7545,66.6957,66.7209,34757.0
2016-10-07 15:10:00,79.41,79.44,79.35,79.4,54375.0,66.7125,66.7377,66.6621,66.7041,54375.0
2016-10-07 15:15:00,79.4,79.42,79.32,79.4,35516.0,66.7041,66.7209,66.6369,66.7041,35516.0
2016-10-07 15:20:00,79.4,79.45,79.34,79.44,46854.0,66.7041,66.7461,66.6537,66.7377,46854.0
2016-10-07 15:25:00,79.45,79.48,79.42,79.48,37832.0,66.7461,66.7713,66.7209,66.7713,37832.0
2016-10-07 15:30:00,79.48,79.48,79.32,79.41,58879.0,66.7713,66.7713,66.6369,66.7125,58879.0
2016-10-07 15:35:00,79.41,79.45,79.38,79.38,37410.0,66.7125,66.7461,66.6873,66.6873,37410.0
2016-10-07 15:40:00,79.37,79.41,79.34,79.36,45005.0,66.6789,66.7125,66.6537,66.6705,45005.0
2016-10-07 15:45:00,79.37,79.44,79.35,79.44,71262.0,66.6789,66.7377,66.6621,66.7377,71262.0
2016-10-07 15:50:00,79.43,79.53,79.43,79.5,80605.0,66.7293,66.8133,66.7293,66.7881,80605.0
2016-10-07 15:55:00,79.51,79.56,79.37,79.37,150974.0,66.7965,66.8385,66.6789,66.6789,150974.0
2016-10-10 09:30:00,79.78,80.75,79.7,80.75,198073.0,67.0234,67.8383,66.9562,67.8383,198073.0
2016-10-10 09:35:00,80.66,80.75,80.44,80.7,58734.0,67.7627,67.8383,67.5778,67.7963,58734.0
2016-10-10 09:40:00,80.74,81.19,80.67,80.88,80854.0,67.8299,68.2079,67.7711,67.9475,80854.0
2016-10-10 09:45:00,80.9,80.93,80.5,80.52,42936.0,67.9643,67.9895,67.6282,67.645,42936.0
2016-10-10 09:50:00,80.52,80.65,80.37,80.59,36723.0,67.645,67.7543,67.519,67.7038,36723.0
2016-10-10 09:55:00,80.63,80.67,80.31,80.42,29622.0,67.7375,67.7711,67.4686,67.561,29622.0
2016-10-10 10:00:00,80.4,80.4,80.26,80.34,17061.0,67.5442,67.5442,67.4266,67.4938,17061.0
2016-10-10 10:05:00,80.35,80.65,80.34,80.5,38422.0,67.5022,67.7543,67.4938,67.6282,38422.0
2016-10-10 10:10:00,80.5,80.73,80.41,80.63,41802.0,67.6282,67.8215,67.5526,67.7375,41802.0
2016-10-10 10:15:00,80.63,80.63,80.35,80.35,26249.0,67.7375,67.7375,67.5022,67.5022,26249.0
2016-10-10 10:20:00,80.36,80.39,80.26,80.27,32520.0,67.5106,67.5358,67.4266,67.435,32520.0
2016-10-10 10:25:00,80.28,80.33,80.05,80.06,19609.0,67.4434,67.4854,67.2502,67.2586,19609.0
2016-10-10 10:30:00,80.08,80.32,80.08,80.28,10437.0,67.2754,67.477,67.2754,67.4434,10437.0
2016-10-10 10:35:00,80.29,80.46,80.28,80.46,11768.0,67.4518,67.5946,67.4434,67.5946,11768.0
2016-10-10 10:40:00,80.45,80.53,80.32,80.32,15958.0,67.5862,67.6534,67.477,67.477,15958.0
2016-10-10 10:45:00,80.34,80.36,80.24,80.25,19314.0,67.4938,67.5106,67.4098,67.4182,19314.0
2016-10-10 10:50:00,80.26,80.27,80.08,80.14,55368.0,67.4266,67.435,67.2754,67.3258,55368.0
2016-10-10 10:55:00,80.15,80.31,80.14,80.29,15620.0,67.3342,67.4686,67.3258,67.4518,15620.0
2016-10-10 11:00:00,80.3,80.32,80.12,80.19,21402.0,67.4602,67.477,67.309,67.3678,21402.0
2016-10-10 11:05:00,80.17,80.17,80.03,80.07,43037.0,67.351,67.351,67.2334,67.267,43037.0
2016-10-10 11:10:00,80.06,80.15,80.03,80.15,16132.0,67.2586,67.3342,67.2334,67.3342,16132.0
2016-10-10 11:15:00,80.16,80.16,79.95,79.95,19603.0,67.3426,67.3426,67.1662,67.1662,19603.0
2016-10-10 11:20:00,79.95,79.99,79.67,79.73,48302.0,67.1662,67.1998,66.931,66.9814,48302.0
2016-10-10 11:25:00,79.73,79.8,79.61,79.65,22026.0,66.9814,67.0402,66.8805,66.9142,22026.0
2016-10-10 11:30:00,79.66,79.93,79.66,79.89,25717.0,66.9226,67.1494,66.9226,67.1158,25717.0
2016-10-10 11:35:00,79.93,79.97,79.79,79.82,11350.0,67.1494,67.183,67.0318,67.057,11350.0
2016-10-10 11:40:00,79.82,79.9,79.77,79.78,7325.0,67.057,67.1242,67.015,67.0234,7325.0
2016-10-10 11:45:00,79.77,79.92,79.72,79.88,10689.0,67.015,67.141,66.973,67.1074,10689.0
2016-10-10 11:50:00,79.87,79.9,79.76,79.89,16317.0,67.099,67.1242,67.0066,67.1158,16317.0
2016-10-10 11:55:00,79.89,79.9,79.76,79.77,12391.0,67.1158,67.1242,67.0066,67.015,12391.0
2016-10-10 12:00:00,79.75,79.78,79.73,79.75,8449.0,66.9982,67.0234,66.9814,66.9982,8449.0
2016-10-10 12:05:00,79.73,79.77,79.73,79.76,13620.0,66.9814,67.015,66.9814,67.0066,13620.0
2016-10-10 12:10:00,79.74,79.83,79.73,79.83,13712.0,66.9898,67.0654,66.9814,67.0654,13712.0
2016-10-10 12:15:00,79.85,79.87,79.8,79.86,9091.0,67.0822,67.099,67.0402,67.0906,9091.0
2016-10-10 12:20:00,79.85,79.96,79.84,79.92,11287.0,67.0822,67.1746,67.0738,67.141,11287.0
2016-10-10 12:25:00,79.92,79.97,79.85,79.92,26637.0,67.141,67.183,67.0822,67.141,26637.0
2016-10-10 12:30:00,79.92,79.98,79.89,79.98,20247.0,67.141,67.1914,67.1158,67.1914,20247.0
2016-10-10 12:35:00,79.96,80.02,79.95,79.99,11210.0,67.1746,67.225,67.1662,67.1998,11210.0
2016-10-10 12:40:00,80.01,80.04,79.97,79.97,8467.0,67.2166,67.2418,67.183,67.183,8467.0
2016-10-10 12:45:00,79.97,80.02,79.91,80.0,9020.0,67.183,67.225,67.1326,67.2082,9020.0
2016-10-10 12:50:00,80.01,80.02,79.93,79.98,8888.0,67.2166,67.225,67.1494,67.1914,8888.0
2016-10-10 12:55:00,80.0,80.09,79.99,80.08,12365.0,67.2082,67.2838,67.1998,67.2754,12365.0
2016-10-10 13:00:00,80.06,80.16,80.06,80.13,16082.0,67.2586,67.3426,67.2586,67.3174,16082.0
2016-10-10 13:05:00,80.13,80.21,80.11,80.17,22228.0,67.3174,67.3846,67.3006,67.351,22228.0
2016-10-10 13:10:00,80.18,80.23,80.18,80.22,12399.0,67.3594,67.4014,67.3594,67.393,12399.0
2016-10-10 13:15:00,80.23,80.33,80.19,80.33,30722.0,67.4014,67.4854,67.3678,67.4854,30722.0
2016-10-10 13:20:00,80.3,80.34,80.27,80.28,17994.0,67.4602,67.4938,67.435,67.4434,17994.0
2016-10-10 13:25:00,80.29,80.31,80.23,80.27,13698.0,67.4518,67.4686,67.4014,67.435,13698.0
2016-10-10 13:30:00,80.27,80.36,80.22,80.27,22895.0,67.435,67.5106,67.393,67.435,22895.0
2016-10-10 13:35:00,80.27,80.3,80.25,80.26,11000.0,67.435,67.4602,67.4182,67.4266,11000.0
2016-10-10 13:40:00,80.26,80.3,80.26,80.29,9618.0,67.4266,67.4602,67.4266,67.4518,9618.0
2016-10-10 13:45:00,80.29,80.32,80.24,80.31,11454.0,67.4518,67.477,67.4098,67.4686,11454.0
2016-10-10 13:50:00,80.3,80.33,80.23,80.31,14090.0,67.4602,67.4854,67.4014,67.4686,14090.0
2016-10-10 13:55:00,80.31,80.32,80.25,80.27,11200.0,67.4686,67.477,67.4182,67.435,11200.0
2016-10-10 14:00:00,80.28,80.31,80.26,80.26,7002.0,67.4434,67.4686,67.4266,67.4266,7002.0
2016-10-10 14:05:00,80.26,80.27,80.17,80.2,24343.0,67.4266,67.435,67.351,67.3762,24343.0
2016-10-10 14:10:00,80.19,80.19,80.1,80.14,7351.0,67.3678,67.3678,67.2922,67.3258,7351.0
2016-10-10 14:15:00,80.16,80.22,80.12,80.18,7494.0,67.3426,67.393,67.309,67.3594,7494.0
2016-10-10 14:20:00,80.17,80.25,80.16,80.22,13558.0,67.351,67.4182,67.3426,67.393,13558.0
2016-10-10 14:25:00,80.2,80.22,80.18,80.2,5943.0,67.3762,67.393,67.3594,67.3762,5943.0
2016-10-10 14:30:00,80.2,80.22,80.12,80.2,10941.0,67.3762,67.393,67.309,67.3762,10941.0
2016-10-10 14:35:00,80.22,80.34,80.22,80.3,13721.0,67.393,67.4938,67.393,67.4602,13721.0
2016-10-10 14:40:00,80.3,80.32,80.21,80.26,14813.0,67.4602,67.477,67.3846,67.4266,14813.0
2016-10-10 14:45:00,80.26,80.28,80.2,80.27,9435.0,67.4266,67.4434,67.3762,67.435,9435.0
2016-10-10 14:50:00,80.26,80.28,80.2,80.28,11321.0,67.4266,67.4434,67.3762,67.4434,11321.0
2016-10-10 14:55:00,80.27,80.3,80.24,80.28,13543.0,67.435,67.4602,67.4098,67.4434,13543.0
2016-10-10 15:00:00,80.29,80.3,80.27,80.3,10148.0,67.4518,67.4602,67.435,67.4602,10148.0
2016-10-10 15:05:00,80.3,80.36,80.27,80.32,19711.0,67.4602,67.5106,67.435,67.477,19711.0
2016-10-10 15:10:00,80.33,80.34,80.28,80.3,23480.0,67.4854,67.4938,67.4434,67.4602,23480.0
2016-10-10 15:15:00,80.31,80.41,80.31,80.39,18825.0,67.4686,67.5526,67.4686,67.5358,18825.0
2016-10-10 15:20:00,80.38,80.4,80.27,80.27,15091.0,67.5274,67.5442,67.435,67.435,15091.0
2016-10-10 15:25:00,80.26,80.36,80.24,80.31,14987.0,67.4266,67.5106,67.4098,67.4686,14987.0
2016-10-10 15:30:00,80.3,80.35,80.19,80.22,40406.0,67.4602,67.5022,67.3678,67.393,40406.0
2016-10-10 15:35:00,80.23,80.27,80.17,80.2,25042.0,67.4014,67.435,67.351,67.3762,25042.0
2016-10-10 15:40:00,80.2,80.25,80.17,80.2,30780.0,67.3762,67.4182,67.351,67.3762,30780.0
2016-10-10 15:45:00,80.2,80.21,80.14,80.17,26957.0,67.3762,67.3846,67.3258,67.351,26957.0
2016-10-10 15:50:00,80.16,80.19,80.14,80.18,60665.0,67.3426,67.3678,67.3258,67.3594,60665.0
2016-10-10 15:55:00,80.17,80.22,80.12,80.15,137403.0,67.351,67.393,67.309,67.3342,137403.0
2016-10-11 09:30:00,80.71,80.85,80.3,80.48,112663.0,67.8047,67.9223,67.4602,67.6114,112663.0
2016-10-11 09:35:00,80.53,80.53,79.54,79.61,62004.0,67.6534,67.6534,66.8217,66.8805,62004.0
2016-10-11 09:40:00,79.61,80.27,79.61,80.22,70230.0,66.8805,67.435,66.8805,67.393,70230.0
2016-10-11 09:45:00,80.19,80.52,80.01,80.51,97611.0,67.3678,67.645,67.2166,67.6366,97611.0
2016-10-11 09:50:00,80.49,80.71,79.92,80.2,251237.0,67.6198,67.8047,67.141,67.3762,251237.0
2016-10-11 09:55:00,80.2,81.88,80.19,81.76,360539.0,67.3762,68.7876,67.3678,68.6868,360539.0
2016-10-11 10:00:00,81.77,82.28,81.33,82.03,391862.0,68.6952,69.1236,68.3255,68.9136,391862.0
2016-10-11 10:05:00,82.01,82.03,80.86,80.9,198218.0,68.8968,68.9136,67.9307,67.9643,198218.0
2016-10-11 10:10:00,80.86,80.89,80.3,80.44,219015.0,67.9307,67.9559,67.4602,67.5778,219015.0
2016-10-11 10:15:00,80.43,80.44,80.02,80.13,59378.0,67.5694,67.5778,67.225,67.3174,59378.0
2016-10-11 10:20:00,80.12,80.44,80.04,80.44,57733.0,67.309,67.5778,67.2418,67.5778,57733.0
2016-10-11 10:25:00,80.45,80.45,79.89,79.91,87328.0,67.5862,67.5862,67.1158,67.1326,87328.0
2016-10-11 10:30:00,79.91,80.11,79.83,79.85,114564.0,67.1326,67.3006,67.0654,67.0822,114564.0
2016-10-11 10:35:00,79.84,79.92,79.63,79.84,76696.0,67.0738,67.141,66.8974,67.0738,76696.0
2016-10-11 10:40:00,79.86,79.94,79.73,79.88,28081.0,67.0906,67.1578,66.9814,67.1074,28081.0
2016-10-11 10:45:00,79.83,79.84,79.44,79.47,47050.0,67.0654,67.0738,66.7377,66.7629,47050.0
2016-10-11 10:50:00,79.45,79.45,79.14,79.34,52568.0,66.7461,66.7461,66.4857,66.6537,52568.0
2016-10-11 10:55:00,79.3,79.34,79.12,79.16,43488.0,66.6201,66.6537,66.4689,66.5025,43488.0
2016-10-11 11:00:00,79.17,79.37,79.15,79.35,48150.0,66.5109,66.6789,66.4941,66.6621,48150.0
2016-10-11 11:05:00,79.31,79.38,79.03,79.09,28593.0,66.6285,66.6873,66.3933,66.4437,28593.0
2016-10-11 11:10:00,79.09,79.32,79.08,79.26,18733.0,66.4437,66.6369,66.4353,66.5865,18733.0
2016-10-11 11:15:00,79.26,79.42,79.23,79.36,42207.0,66.5865,66.7209,66.5613,66.6705,42207.0
2016-10-11 11:20:00,79.37,79.37,79.09,79.11,32172.0,66.6789,66.6789,66.4437,66.4605,32172.0
2016-10-11 11:25:00,79.14,79.22,78.81,78.83,39085.0,66.4857,66.5529,66.2085,66.2253,39085.0
2016-10-11 11:30:00,78.85,79.24,78.85,79.21,24991.0,66.2421,66.5697,66.2421,66.5445,24991.0
2016-10-11 11:35:00,79.24,79.24,79.16,79.22,22028.0,66.5697,66.5697,66.5025,66.5529,22028.0
2016-10-11 11:40:00,79.22,79.39,79.14,79.36,27375.0,66.5529,66.6957,66.4857,66.6705,27375.0
2016-10-11 11:45:00,79.36,79.36,79.21,79.26,19997.0,66.6705,66.6705,66.5445,66.5865,19997.0
2016-10-11 11:50:00,79.25,79.43,79.16,79.42,37969.0,66.5781,66.7293,66.5025,66.7209,37969.0
2016-10-11 11:55:00,79.43,79.5,79.32,79.49,28236.0,66.7293,66.7881,66.6369,66.7797,28236.0
2016-10-11 12:00:00,79.49,79.55,79.39,79.45,29874.0,66.7797,66.8301,66.6957,66.7461,29874.0
2016-10-11 12:05:00,79.45,79.45,79.31,79.31,19001.0,66.7461,66.7461,66.6285,66.6285,19001.0
2016-10-11 12:10:00,79.3,79.38,79.27,79.38,19870.0,66.6201,66.6873,66.5949,66.6873,19870.0
2016-10-11 12:15:00,79.36,79.52,79.27,79.52,18030.0,66.6705,66.8049,66.5949,66.8049,18030.0
2016-10-11 12:20:00,79.51,79.68,79.47,79.67,34667.0,66.7965,66.9394,66.7629,66.931,34667.0
2016-10-11 12:25:00,79.67,79.72,79.64,79.69,26218.0,66.931,66.973,66.9058,66.9478,26218.0
2016-10-11 12:30:00,79.68,79.74,79.59,79.59,51847.0,66.9394,66.9898,66.8637,66.8637,51847.0
2016-10-11 12:35:00,79.59,79.59,79.32,79.51,83843.0,66.8637,66.8637,66.6369,66.7965,83843.0
2016-10-11 12:40:00,79.51,79.77,79.49,79.67,94204.0,66.7965,67.015,66.7797,66.931,94204.0
2016-10-11 12:45:00,79.69,79.82,79.69,79.77,30280.0,66.9478,67.057,66.9478,67.015,30280.0
2016-10-11 12:50:00,79.75,79.81,79.7,79.7,17870.0,66.9982,67.0486,66.9562,66.9562,17870.0
2016-10-11 12:55:00,79.69,79.78,79.65,79.74,19139.0,66.9478,67.0234,66.9142,66.9898,19139.0
2016-10-11 13:00:00,79.69,79.7,79.35,79.41,47213.0,66.9478,66.9562,66.6621,66.7125,47213.0
2016-10-11 13:05:00,79.41,79.56,79.39,79.45,20485.0,66.7125,66.8385,66.6957,66.7461,20485.0
2016-10-11 13:10:00,79.44,79.46,79.24,79.28,26860.0,66.7377,66.7545,66.5697,66.6033,26860.0
2016-10-11 13:15:00,79.27,79.29,79.14,79.26,28821.0,66.5949,66.6117,66.4857,66.5865,28821.0
2016-10-11 13:20:00,79.28,79.3,79.19,79.26,27226.0,66.6033,66.6201,66.5277,66.5865,27226.0
2016-10-11 13:25:00,79.26,79.37,79.24,79.35,15118.0,66.5865,66.6789,66.5697,66.6621,15118.0
2016-10-11 13:30:00,79.35,79.35,79.19,79.32,15401.0,66.6621,66.6621,66.5277,66.6369,15401.0
2016-10-11 13:35:00,79.32,79.35,79.09,79.14,17804.0,66.6369,66.6621,66.4437,66.4857,17804.0
2016-10-11 13:40:00,79.12,79.24,79.07,79.09,17930.0,66.4689,66.5697,66.4269,66.4437,17930.0
2016-10-11 13:45:00,79.05,79.09,78.94,78.98,18273.0,66.4101,66.4437,66.3177,66.3513,18273.0
2016-10-11 13:50:00,79.0,79.06,78.93,79.05,15506.0,66.3681,66.4185,66.3093,66.4101,15506.0
2016-10-11 13:55:00,79.06,79.13,78.94,79.01,23561.0,66.4185,66.4773,66.3177,66.3765,23561.0
2016-10-11 14:00:00,79.0,79.08,78.98,79.0,24151.0,66.3681,66.4353,66.3513,66.3681,24151.0
2016-10-11 14:05:00,79.01,79.05,78.86,79.03,25700.0,66.3765,66.4101,66.2505,66.3933,25700.0
2016-10-11 14:10:00,79.02,79.07,78.9,78.97,19740.0,66.3849,66.4269,66.2841,66.3429,19740.0
2016-10-11 14:15:00,78.94,78.95,78.7,78.71,37972.0,66.3177,66.3261,66.1161,66.1245,37972.0
2016-10-11 14:20:00,78.74,78.8,78.66,78.75,25893.0,66.1497,66.2001,66.0825,66.1581,25893.0
2016-10-11 14:25:00,78.74,78.88,78.66,78.84,15610.0,66.1497,66.2673,66.0825,66.2337,15610.0
2016-10-11 14:30:00,78.87,78.87,78.71,78.78,27281.0,66.2589,66.2589,66.1245,66.1833,27281.0
2016-10-11 14:35:00,78.75,78.9,78.74,78.9,22424.0,66.1581,66.2841,66.1497,66.2841,22424.0
2016-10-11 14:40:00,78.91,79.0,78.83,78.99,26645.0,66.2925,66.3681,66.2253,66.3597,26645.0
2016-10-11 14:45:00,78.99,79.17,78.97,79.03,32559.0,66.3597,66.5109,66.3429,66.3933,32559.0
2016-10-11 14:50:00,79.02,79.05,78.91,79.01,14708.0,66.3849,66.4101,66.2925,66.3765,14708.0
2016-10-11 14:55:00,79.02,79.12,78.97,79.03,18435.0,66.3849,66.4689,66.3429,66.3933,18435.0
2016-10-11 15:00:00,79.03,79.13,78.99,79.07,27984.0,66.3933,66.4773,66.3597,66.4269,27984.0
2016-10-11 15:05:00,79.06,79.1,78.99,79.05,26544.0,66.4185,66.4521,66.3597,66.4101,26544.0
2016-10-11 15:10:00,79.05,79.15,79.05,79.11,19166.0,66.4101,66.4941,66.4101,66.4605,19166.0
2016-10-11 15:15:00,79.1,79.32,79.08,79.32,31723.0,66.4521,66.6369,66.4353,66.6369,31723.0
2016-10-11 15:20:00,79.3,79.41,79.28,79.38,27646.0,66.6201,66.7125,66.6033,66.6873,27646.0
2016-10-11 15:25:00,79.37,79.5,79.3,79.49,46913.0,66.6789,66.7881,66.6201,66.7797,46913.0
2016-10-11 15:30:00,79.48,79.56,79.46,79.53,34426.0,66.7713,66.8385,66.7545,66.8133,34426.0
2016-10-11 15:35:00,79.52,79.59,79.45,79.54,49318.0,66.8049,66.8637,66.7461,66.8217,49318.0
2016-10-11 15:40:00,79.53,79.59,79.45,79.52,59907.0,66.8133,66.8637,66.7461,66.8049,59907.0
2016-10-11 15:45:00,79.52,79.55,79.44,79.55,63072.0,66.8049,66.8301,66.7377,66.8301,63072.0
2016-10-11 15:50:00,79.54,79.55,79.45,79.46,58211.0,66.8217,66.8301,66.7461,66.7545,58211.0
2016-10-11 15:55:00,79.47,79.49,79.38,79.43,160744.0,66.7629,66.7797,66.6873,66.7293,160744.0
2016-10-12 09:30:00,79.46,79.51,78.68,79.02,72996.0,66.7545,66.7965,66.0993,66.3849,72996.0
2016-10-12 09:35:00,79.0,79.2,78.39,78.51,31575.0,66.3681,66.5361,65.8556,65.9564,31575.0
2016-10-12 09:40:00,78.59,78.8,78.3,78.54,74266.0,66.0236,66.2001,65.78,65.9816,74266.0
2016-10-12 09:45:00,78.52,78.69,78.3,78.6,54540.0,65.9648,66.1077,65.78,66.032,54540.0
2016-10-12 09:50:00,78.6,78.75,78.48,78.58,53097.0,66.032,66.1581,65.9312,66.0152,53097.0
2016-10-12 09:55:00,78.62,78.78,78.54,78.59,24083.0,66.0488,66.1833,65.9816,66.0236,24083.0
2016-10-12 10:00:00,78.64,78.65,78.41,78.59,26630.0,66.0656,66.0741,65.8724,66.0236,26630.0
2016-10-12 10:05:00,78.58,78.79,78.58,78.76,17858.0,66.0152,66.1917,66.0152,66.1665,17858.0
2016-10-12 10:10:00,78.74,78.86,78.6,78.82,32196.0,66.1497,66.2505,66.032,66.2169,32196.0
2016-10-12 10:15:00,78.88,79.0,78.71,78.85,21531.0,66.2673,66.3681,66.1245,66.2421,21531.0
2016-10-12 10:20:00,78.88,79.0,78.75,78.81,14829.0,66.2673,66.3681,66.1581,66.2085,14829.0
2016-10-12 10:25:00,78.85,78.97,78.81,78.83,33659.0,66.2421,66.3429,66.2085,66.2253,33659.0
2016-10-12 10:30:00,78.83,78.98,78.82,78.9,25183.0,66.2253,66.3513,66.2169,66.2841,25183.0
2016-10-12 10:35:00,78.88,78.88,78.61,78.66,16321.0,66.2673,66.2673,66.0404,66.0825,16321.0
2016-10-12 10:40:00,78.68,78.75,78.6,78.63,12718.0,66.0993,66.1581,66.032,66.0572,12718.0
2016-10-12 10:45:00,78.63,78.65,78.22,78.27,56111.0,66.0572,66.0741,65.7128,65.7548,56111.0
2016-10-12 10:50:00,78.28,78.32,78.15,78.22,28717.0,65.7632,65.7968,65.654,65.7128,28717.0
2016-10-12 10:55:00,78.22,78.4,78.22,78.31,20669.0,65.7128,65.864,65.7128,65.7884,20669.0
2016-10-12 11:00:00,78.31,78.51,78.3,78.51,13318.0,65.7884,65.9564,65.78,65.9564,13318.0
2016-10-12 11:05:00,78.51,78.65,78.43,78.49,17950.0,65.9564,66.0741,65.8892,65.9396,17950.0
2016-10-12 11:10:00,78.45,78.51,78.26,78.26,12926.0,65.906,65.9564,65.7464,65.7464,12926.0
2016-10-12 11:15:00,78.28,78.31,78.16,78.18,35418.0,65.7632,65.7884,65.6624,65.6792,35418.0
2016-10-12 11:20:00,78.21,78.25,78.15,78.22,26919.0,65.7044,65.738,65.654,65.7128,26919.0
2016-10-12 11:25:00,78.2,78.26,78.17,78.23,29816.0,65.696,65.7464,65.6708,65.7212,29816.0
2016-10-12 11:30:00,78.25,78.39,78.2,78.39,25945.0,65.738,65.8556,65.696,65.8556,25945.0
2016-10-12 11:35:00,78.39,78.47,78.36,78.36,19980.0,65.8556,65.9228,65.8304,65.8304,19980.0
2016-10-12 11:40:00,78.39,78.46,78.34,78.39,15669.0,65.8556,65.9144,65.8136,65.8556,15669.0
2016-10-12 11:45:00,78.38,78.45,78.36,78.4,7510.0,65.8472,65.906,65.8304,65.864,7510.0
2016-10-12 11:50:00,78.4,78.4,78.28,78.31,6295.0,65.864,65.864,65.7632,65.7884,6295.0
2016-10-12 11:55:00,78.33,78.48,78.31,78.45,22338.0,65.8052,65.9312,65.7884,65.906,22338.0
2016-10-12 12:00:00,78.47,78.51,78.46,78.49,7958.0,65.9228,65.9564,65.9144,65.9396,7958.0
2016-10-12 12:05:00,78.47,78.47,78.34,78.43,14204.0,65.9228,65.9228,65.8136,65.8892,14204.0
2016-10-12 12:10:00,78.45,78.49,78.42,78.46,4808.0,65.906,65.9396,65.8808,65.9144,4808.0
2016-10-12 12:15:00,78.45,78.46,78.4,78.43,7961.0,65.906,65.9144,65.864,65.8892,7961.0
2016-10-12 12:20:00,78.44,78.53,78.42,78.53,12182.0,65.8976,65.9732,65.8808,65.9732,12182.0
2016-10-12 12:25:00,78.53,78.6,78.51,78.51,11288.0,65.9732,66.032,65.9564,65.9564,11288.0
2016-10-12 12:30:00,78.52,78.58,78.46,78.53,14995.0,65.9648,66.0152,65.9144,65.9732,14995.0
2016-10-12 12:35:00,78.56,78.77,78.5,78.76,37902.0,65.9984,66.1749,65.948,66.1665,37902.0
2016-10-12 12:40:00,78.78,78.86,78.72,78.83,33660.0,66.1833,66.2505,66.1329,66.2253,33660.0
2016-10-12 12:45:00,78.83,78.95,78.8,78.8,10334.0,66.2253,66.3261,66.2001,66.2001,10334.0
2016-10-12 12:50:00,78.83,78.93,78.78,78.87,8639.0,66.2253,66.3093,66.1833,66.2589,8639.0
2016-10-12 12:55:00,78.88,78.94,78.85,78.86,7725.0,66.2673,66.3177,66.2421,66.2505,7725.0
2016-10-12 13:00:00,78.88,78.89,78.77,78.78,12595.0,66.2673,66.2757,66.1749,66.1833,12595.0
2016-10-12 13:05:00,78.75,78.9,78.74,78.9,14103.0,66.1581,66.2841,66.1497,66.2841,14103.0
2016-10-12 13:10:00,78.88,78.9,78.76,78.86,15786.0,66.2673,66.2841,66.1665,66.2505,15786.0
2016-10-12 13:15:00,78.89,78.97,78.89,78.95,9017.0,66.2757,66.3429,66.2757,66.3261,9017.0
2016-10-12 13:20:00,78.91,78.96,78.82,78.93,13801.0,66.2925,66.3345,66.2169,66.3093,13801.0
2016-10-12 13:25:00,78.93,79.07,78.93,79.05,18600.0,66.3093,66.4269,66.3093,66.4101,18600.0
2016-10-12 13:30:00,79.07,79.07,78.91,78.92,10408.0,66.4269,66.4269,66.2925,66.3009,10408.0
2016-10-12 13:35:00,78.91,78.94,78.82,78.88,16100.0,66.2925,66.3177,66.2169,66.2673,16100.0
2016-10-12 13:40:00,78.9,78.97,78.86,78.95,7490.0,66.2841,66.3429,66.2505,66.3261,7490.0
2016-10-12 13:45:00,78.97,79.0,78.83,78.88,12200.0,66.3429,66.3681,66.2253,66.2673,12200.0
2016-10-12 13:50:00,78.88,78.99,78.87,78.97,8280.0,66.2673,66.3597,66.2589,66.3429,8280.0
2016-10-12 13:55:00,78.97,79.0,78.94,78.99,10690.0,66.3429,66.3681,66.3177,66.3597,10690.0
2016-10-12 14:00:00,78.96,79.05,78.78,78.93,24827.0,66.3345,66.4101,66.1833,66.3093,24827.0
2016-10-12 14:05:00,78.89,79.0,78.77,78.99,9827.0,66.2757,66.3681,66.1749,66.3597,9827.0
2016-10-12 14:10:00,79.06,79.1,78.94,79.1,14184.0,66.4185,66.4521,66.3177,66.4521,14184.0
2016-10-12 14:15:00,79.1,79.18,79.03,79.04,16628.0,66.4521,66.5193,66.3933,66.4017,16628.0
2016-10-12 14:20:00,79.04,79.22,79.04,79.14,21836.0,66.4017,66.5529,66.4017,66.4857,21836.0
2016-10-12 14:25:00,79.14,79.14,78.95,79.01,21300.0,66.4857,66.4857,66.3261,66.3765,21300.0
2016-10-12 14:30:00,79.0,79.08,78.96,79.04,21866.0,66.3681,66.4353,66.3345,66.4017,21866.0
2016-10-12 14:35:00,79.04,79.08,78.98,79.03,14300.0,66.4017,66.4353,66.3513,66.3933,14300.0
2016-10-12 14:40:00,79.04,79.04,78.91,78.93,6418.0,66.4017,66.4017,66.2925,66.3093,6418.0
2016-10-12 14:45:00,78.93,78.94,78.82,78.93,17500.0,66.3093,66.3177,66.2169,66.3093,17500.0
2016-10-12 14:50:00,78.95,78.96,78.83,78.91,14322.0,66.3261,66.3345,66.2253,66.2925,14322.0
2016-10-12 14:55:00,78.92,78.99,78.82,78.89,9549.0,66.3009,66.3597,66.2169,66.2757,9549.0
2016-10-12 15:00:00,78.89,78.96,78.82,78.94,11246.0,66.2757,66.3345,66.2169,66.3177,11246.0
2016-10-12 15:05:00,78.92,78.94,78.84,78.87,12693.0,66.3009,66.3177,66.2337,66.2589,12693.0
2016-10-12 15:10:00,78.87,78.92,78.76,78.8,16543.0,66.2589,66.3009,66.1665,66.2001,16543.0
2016-10-12 15:15:00,78.8,78.81,78.69,78.77,10359.0,66.2001,66.2085,66.1077,66.1749,10359.0
2016-10-12 15:20:00,78.75,78.76,78.7,78.71,7294.0,66.1581,66.1665,66.1161,66.1245,7294.0
2016-10-12 15:25:00,78.7,78.71,78.63,78.67,10827.0,66.1161,66.1245,66.0572,66.0909,10827.0
2016-10-12 15:30:00,78.66,78.75,78.65,78.68,23842.0,66.0825,66.1581,66.0741,66.0993,23842.0
2016-10-12 15:35:00,78.7,78.79,78.63,78.75,26720.0,66.1161,66.1917,66.0572,66.1581,26720.0
2016-10-12 15:40:00,78.76,78.92,78.73,78.85,29268.0,66.1665,66.3009,66.1413,66.2421,29268.0
2016-10-12 15:45:00,78.84,78.94,78.8,78.84,35512.0,66.2337,66.3177,66.2001,66.2337,35512.0
2016-10-12 15:50:00,78.87,78.93,78.84,78.92,37145.0,66.2589,66.3093,66.2337,66.3009,37145.0
2016-10-12 15:55:00,78.91,78.92,78.79,78.8,82785.0,66.2925,66.3009,66.1917,66.2001,82785.0
2016-10-13 09:30:00,77.98,78.03,77.14,77.42,60035.0,65.5112,65.5532,64.8055,65.0407,60035.0
2016-10-13 09:35:00,77.43,77.7,77.39,77.7,40942.0,65.0491,65.276,65.0155,65.276,40942.0
2016-10-13 09:40:00,77.66,77.77,77.39,77.7,38256.0,65.2423,65.3348,65.0155,65.276,38256.0
2016-10-13 09:45:00,77.67,77.7,77.26,77.26,62869.0,65.2508,65.276,64.9063,64.9063,62869.0
2016-10-13 09:50:00,77.32,77.41,76.75,76.78,55079.0,64.9567,65.0323,64.4779,64.5031,55079.0
2016-10-13 09:55:00,76.82,76.87,76.56,76.75,33406.0,64.5367,64.5787,64.3182,64.4779,33406.0
2016-10-13 10:00:00,76.72,76.72,76.2,76.38,37030.0,64.4527,64.4527,64.0158,64.167,37030.0
2016-10-13 10:05:00,76.35,76.79,76.35,76.74,45936.0,64.1418,64.5115,64.1418,64.4695,45936.0
2016-10-13 10:10:00,76.75,76.82,76.41,76.82,25771.0,64.4779,64.5367,64.1922,64.5367,25771.0
2016-10-13 10:15:00,76.82,77.0,76.79,76.92,24003.0,64.5367,64.6879,64.5115,64.6207,24003.0
2016-10-13 10:20:00,76.94,77.19,76.94,77.12,13645.0,64.6375,64.8475,64.6375,64.7887,13645.0
2016-10-13 10:25:00,77.14,77.26,76.95,77.05,24217.0,64.8055,64.9063,64.6459,64.7299,24217.0
2016-10-13 10:30:00,77.06,77.2,76.86,77.19,26116.0,64.7383,64.8559,64.5703,64.8475,26116.0
2016-10-13 10:35:00,77.21,77.43,77.18,77.3,33382.0,64.8643,65.0491,64.8391,64.9399,33382.0
2016-10-13 10:40:00,77.3,77.36,77.19,77.23,15920.0,64.9399,64.9903,64.8475,64.8811,15920.0
2016-10-13 10:45:00,77.2,77.22,77.03,77.17,21024.0,64.8559,64.8727,64.7131,64.8307,21024.0
2016-10-13 10:50:00,77.13,77.41,77.13,77.32,22419.0,64.7971,65.0323,64.7971,64.9567,22419.0
2016-10-13 10:55:00,77.33,77.39,77.26,77.33,12014.0,64.9651,65.0155,64.9063,64.9651,12014.0
2016-10-13 11:00:00,77.35,77.37,77.03,77.05,17852.0,64.9819,64.9987,64.7131,64.7299,17852.0
2016-10-13 11:05:00,77.07,77.3,77.04,77.28,15270.0,64.7467,64.9399,64.7215,64.9231,15270.0
2016-10-13 11:10:00,77.26,77.43,77.23,77.43,9012.0,64.9063,65.0491,64.8811,65.0491,9012.0
2016-10-13 11:15:00,77.44,77.64,77.4,77.61,14875.0,65.0575,65.2255,65.0239,65.2003,14875.0
2016-10-13 11:20:00,77.65,77.65,77.46,77.57,21739.0,65.2339,65.2339,65.0743,65.1667,21739.0
2016-10-13 11:25:00,77.58,77.68,77.48,77.56,10132.0,65.1751,65.2592,65.0911,65.1583,10132.0
2016-10-13 11:30:00,77.52,77.72,77.52,77.7,16558.0,65.1247,65.2928,65.1247,65.276,16558.0
2016-10-13 11:35:00,77.71,77.79,77.6,77.6,54461.0,65.2844,65.3516,65.1919,65.1919,54461.0
2016-10-13 11:40:00,77.61,77.71,77.54,77.71,14024.0,65.2003,65.2844,65.1415,65.2844,14024.0
2016-10-13 11:45:00,77.73,77.77,77.59,77.67,9702.0,65.3012,65.3348,65.1835,65.2508,9702.0
2016-10-13 11:50:00,77.63,77.63,77.5,77.5,17981.0,65.2171,65.2171,65.1079,65.1079,17981.0
2016-10-13 11:55:00,77.49,77.49,77.39,77.41,30791.0,65.0995,65.0995,65.0155,65.0323,30791.0
2016-10-13 12:00:00,77.41,77.44,77.27,77.3,21979.0,65.0323,65.0575,64.9147,64.9399,21979.0
2016-10-13 12:05:00,77.29,77.46,77.27,77.45,37543.0,64.9315,65.0743,64.9147,65.0659,37543.0
2016-10-13 12:10:00,77.48,77.49,77.36,77.43,16064.0,65.0911,65.0995,64.9903,65.0491,16064.0
2016-10-13 12:15:00,77.46,77.56,77.38,77.43,7062.0,65.0743,65.1583,65.0071,65.0491,7062.0
2016-10-13 12:20:00,77.48,77.52,77.36,77.4,16319.0,65.0911,65.1247,64.9903,65.0239,16319.0
2016-10-13 12:25:00,77.39,77.39,77.28,77.28,24722.0,65.0155,65.0155,64.9231,64.9231,24722.0
2016-10-13 12:30:00,77.29,77.3,77.17,77.17,27952.0,64.9315,64.9399,64.8307,64.8307,27952.0
2016-10-13 12:35:00,77.19,77.62,77.18,77.57,30507.0,64.8475,65.2087,64.8391,65.1667,30507.0
2016-10-13 12:40:00,77.55,77.73,77.55,77.7,25548.0,65.1499,65.3012,65.1499,65.276,25548.0
2016-10-13 12:45:00,77.6,77.6,77.52,77.57,11381.0,65.1919,65.1919,65.1247,65.1667,11381.0
2016-10-13 12:50:00,77.57,77.59,77.45,77.47,6607.0,65.1667,65.1835,65.0659,65.0827,6607.0
2016-10-13 12:55:00,77.48,77.56,77.48,77.5,5661.0,65.0911,65.1583,65.0911,65.1079,5661.0
2016-10-13 13:00:00,77.5,77.57,77.47,77.47,7810.0,65.1079,65.1667,65.0827,65.0827,7810.0
2016-10-13 13:05:00,77.49,77.57,77.48,77.52,6835.0,65.0995,65.1667,65.0911,65.1247,6835.0
2016-10-13 13:10:00,77.51,77.51,77.3,77.31,12064.0,65.1163,65.1163,64.9399,64.9483,12064.0
2016-10-13 13:15:00,77.31,77.34,77.27,77.33,14071.0,64.9483,64.9735,64.9147,64.9651,14071.0
2016-10-13 13:20:00,77.32,77.33,77.21,77.24,17359.0,64.9567,64.9651,64.8643,64.8895,17359.0
2016-10-13 13:25:00,77.24,77.36,77.23,77.36,17469.0,64.8895,64.9903,64.8811,64.9903,17469.0
2016-10-13 13:30:00,77.37,77.37,77.16,77.23,16882.0,64.9987,64.9987,64.8223,64.8811,16882.0
2016-10-13 13:35:00,77.27,77.27,77.05,77.14,24693.0,64.9147,64.9147,64.7299,64.8055,24693.0
2016-10-13 13:40:00,77.16,77.19,77.13,77.13,21540.0,64.8223,64.8475,64.7971,64.7971,21540.0
2016-10-13 13:45:00,77.12,77.18,76.93,77.04,21369.0,64.7887,64.8391,64.6291,64.7215,21369.0
2016-10-13 13:50:00,77.04,77.22,77.04,77.2,33436.0,64.7215,64.8727,64.7215,64.8559,33436.0
2016-10-13 13:55:00,77.19,77.54,77.15,77.54,43252.0,64.8475,65.1415,64.8139,65.1415,43252.0
2016-10-13 14:00:00,77.55,77.68,77.48,77.67,13188.0,65.1499,65.2592,65.0911,65.2508,13188.0
2016-10-13 14:05:00,77.68,77.68,77.43,77.47,18083.0,65.2592,65.2592,65.0491,65.0827,18083.0
2016-10-13 14:10:00,77.45,77.45,77.39,77.41,18373.0,65.0659,65.0659,65.0155,65.0323,18373.0
2016-10-13 14:15:00,77.42,77.46,77.29,77.33,18317.0,65.0407,65.0743,64.9315,64.9651,18317.0
2016-10-13 14:20:00,77.33,77.56,77.33,77.5,22659.0,64.9651,65.1583,64.9651,65.1079,22659.0
2016-10-13 14:25:00,77.5,77.56,77.4,77.44,25608.0,65.1079,65.1583,65.0239,65.0575,25608.0
2016-10-13 14:30:00,77.43,77.6,77.4,77.57,10300.0,65.0491,65.1919,65.0239,65.1667,10300.0
2016-10-13 14:35:00,77.58,77.58,77.45,77.5,6796.0,65.1751,65.1751,65.0659,65.1079,6796.0
2016-10-13 14:40:00,77.5,77.5,77.39,77.45,9382.0,65.1079,65.1079,65.0155,65.0659,9382.0
2016-10-13 14:45:00,77.46,77.47,77.37,77.47,16041.0,65.0743,65.0827,64.9987,65.0827,16041.0
2016-10-13 14:50:00,77.49,77.55,77.43,77.55,8198.0,65.0995,65.1499,65.0491,65.1499,8198.0
2016-10-13 14:55:00,77.54,77.65,77.47,77.5,32139.0,65.1415,65.2339,65.0827,65.1079,32139.0
2016-10-13 15:00:00,77.5,77.58,77.47,77.56,12119.0,65.1079,65.1751,65.0827,65.1583,12119.0
2016-10-13 15:05:00,77.56,77.67,77.56,77.64,9449.0,65.1583,65.2508,65.1583,65.2255,9449.0
2016-10-13 15:10:00,77.68,77.69,77.61,77.65,14532.0,65.2592,65.2676,65.2003,65.2339,14532.0
2016-10-13 15:15:00,77.65,77.72,77.62,77.67,14319.0,65.2339,65.2928,65.2087,65.2508,14319.0
2016-10-13 15:20:00,77.67,77.72,77.65,77.69,9665.0,65.2508,65.2928,65.2339,65.2676,9665.0
2016-10-13 15:25:00,77.68,77.68,77.46,77.46,10580.0,65.2592,65.2592,65.0743,65.0743,10580.0
2016-10-13 15:30:00,77.47,77.55,77.43,77.55,15468.0,65.0827,65.1499,65.0491,65.1499,15468.0
2016-10-13 15:35:00,77.55,77.59,77.41,77.41,36897.0,65.1499,65.1835,65.0323,65.0323,36897.0
2016-10-13 15:40:00,77.4,77.57,77.4,77.48,22744.0,65.0239,65.1667,65.0239,65.0911,22744.0
2016-10-13 15:45:00,77.47,77.48,77.4,77.41,26527.0,65.0827,65.0911,65.0239,65.0323,26527.0
2016-10-13 15:50:00,77.4,77.41,77.35,77.38,25631.0,65.0239,65.0323,64.9819,65.0071,25631.0
2016-10-13 15:55:00,77.37,77.43,77.3,77.41,57365.0,64.9987,65.0491,64.9399,65.0323,57365.0
2016-10-14 09:30:00,77.86,78.79,77.83,78.64,51263.0,65.4104,66.1917,65.3852,66.0656,51263.0
2016-10-14 09:35:00,78.72,79.11,78.56,78.9,38155.0,66.1329,66.4605,65.9984,66.2841,38155.0
2016-10-14 09:40:00,78.89,78.9,78.71,78.89,34464.0,66.2757,66.2841,66.1245,66.2757,34464.0
2016-10-14 09:45:00,78.86,79.49,78.86,79.42,110254.0,66.2505,66.7797,66.2505,66.7209,110254.0
2016-10-14 09:50:00,79.45,79.45,79.12,79.22,47912.0,66.7461,66.7461,66.4689,66.5529,47912.0
2016-10-14 09:55:00,79.24,79.39,79.02,79.03,20547.0,66.5697,66.6957,66.3849,66.3933,20547.0
2016-10-14 10:00:00,79.0,79.11,78.75,78.93,38823.0,66.3681,66.4605,66.1581,66.3093,38823.0
2016-10-14 10:05:00,78.93,79.08,78.79,78.82,18519.0,66.3093,66.4353,66.1917,66.2169,18519.0
2016-10-14 10:10:00,78.82,79.11,78.82,78.91,17801.0,66.2169,66.4605,66.2169,66.2925,17801.0
2016-10-14 10:15:00,78.99,79.2,78.98,79.2,9012.0,66.3597,66.5361,66.3513,66.5361,9012.0
2016-10-14 10:20:00,79.21,79.21,78.9,79.01,23935.0,66.5445,66.5445,66.2841,66.3765,23935.0
2016-10-14 10:25:00,79.0,79.01,78.67,78.78,21940.0,66.3681,66.3765,66.0909,66.1833,21940.0
2016-10-14 10:30:00,78.79,78.9,78.58,78.62,29046.0,66.1917,66.2841,66.0152,66.0488,29046.0
2016-10-14 10:35:00,78.61,78.77,78.58,78.64,44023.0,66.0404,66.1749,66.0152,66.0656,44023.0
2016-10-14 10:40:00,78.64,78.79,78.64,78.71,22334.0,66.0656,66.1917,66.0656,66.1245,22334.0
2016-10-14 10:45:00,78.75,78.85,78.69,78.72,16835.0,66.1581,66.2421,66.1077,66.1329,16835.0
2016-10-14 10:50:00,78.72,78.81,78.7,78.77,16159.0,66.1329,66.2085,66.1161,66.1749,16159.0
2016-10-14 10:55:00,78.76,78.82,78.73,78.73,6056.0,66.1665,66.2169,66.1413,66.1413,6056.0
2016-10-14 11:00:00,78.7,78.81,78.57,78.6,17985.0,66.1161,66.2085,66.0068,66.032,17985.0
2016-10-14 11:05:00,78.58,78.59,78.31,78.33,21339.0,66.0152,66.0236,65.7884,65.8052,21339.0
2016-10-14 11:10:00,78.3,78.33,78.13,78.19,25006.0,65.78,65.8052,65.6372,65.6876,25006.0
2016-10-14 11:15:00,78.17,78.31,78.17,78.23,17134.0,65.6708,65.7884,65.6708,65.7212,17134.0
2016-10-14 11:20:00,78.21,78.24,78.17,78.18,15765.0,65.7044,65.7296,65.6708,65.6792,15765.0
2016-10-14 11:25:00,78.19,78.19,77.91,77.91,22252.0,65.6876,65.6876,65.4524,65.4524,22252.0
2016-10-14 11:30:00,77.94,77.94,77.76,77.92,23061.0,65.4776,65.4776,65.3264,65.4608,23061.0
2016-10-14 11:35:00,77.91,78.04,77.91,78.03,10475.0,65.4524,65.5616,65.4524,65.5532,10475.0
2016-10-14 11:40:00,78.01,78.11,77.91,78.1,10837.0,65.5364,65.6204,65.4524,65.612,10837.0
2016-10-14 11:45:00,78.1,78.15,77.97,78.03,5576.0,65.612,65.654,65.5028,65.5532,5576.0
2016-10-14 11:50:00,78.02,78.08,77.86,77.87,20149.0,65.5448,65.5952,65.4104,65.4188,20149.0
2016-10-14 11:55:00,77.87,77.89,77.79,77.83,30820.0,65.4188,65.4356,65.3516,65.3852,30820.0
2016-10-14 12:00:00,77.83,77.86,77.68,77.83,28853.0,65.3852,65.4104,65.2592,65.3852,28853.0
2016-10-14 12:05:00,77.86,77.96,77.77,77.87,13997.0,65.4104,65.4944,65.3348,65.4188,13997.0
2016-10-14 12:10:00,77.85,77.85,77.7,77.76,7816.0,65.402,65.402,65.276,65.3264,7816.0
2016-10-14 12:15:00,77.79,77.79,77.65,77.67,23448.0,65.3516,65.3516,65.2339,65.2508,23448.0
2016-10-14 12:20:00,77.65,77.67,77.58,77.64,16600.0,65.2339,65.2508,65.1751,65.2255,16600.0
2016-10-14 12:25:00,77.67,77.75,77.59,77.7,26377.0,65.2508,65.318,65.1835,65.276,26377.0
2016-10-14 12:30:00,77.75,78.01,77.74,77.99,14330.0,65.318,65.5364,65.3096,65.5196,14330.0
2016-10-14 12:35:00,77.93,78.03,77.93,77.96,8177.0,65.4692,65.5532,65.4692,65.4944,8177.0
2016-10-14 12:40:00,77.98,78.07,77.96,77.96,7600.0,65.5112,65.5868,65.4944,65.4944,7600.0
2016-10-14 12:45:00,77.95,77.97,77.88,77.93,7230.0,65.486,65.5028,65.4272,65.4692,7230.0
2016-10-14 12:50:00,77.94,78.08,77.94,78.03,4230.0,65.4776,65.5952,65.4776,65.5532,4230.0
2016-10-14 12:55:00,78.06,78.07,77.97,78.0,5948.0,65.5784,65.5868,65.5028,65.528,5948.0
2016-10-14 13:00:00,77.98,77.99,77.85,77.89,16574.0,65.5112,65.5196,65.402,65.4356,16574.0
2016-10-14 13:05:00,77.85,78.16,77.84,78.15,13848.0,65.402,65.6624,65.3936,65.654,13848.0
2016-10-14 13:10:00,78.08,78.09,77.96,78.03,9804.0,65.5952,65.6036,65.4944,65.5532,9804.0
2016-10-14 13:15:00,78.01,78.08,77.95,78.04,4500.0,65.5364,65.5952,65.486,65.5616,4500.0
2016-10-14 13:20:00,77.99,78.06,77.96,78.02,4333.0,65.5196,65.5784,65.4944,65.5448,4333.0
2016-10-14 13:25:00,78.04,78.04,77.91,77.96,22758.0,65.5616,65.5616,65.4524,65.4944,22758.0
2016-10-14 13:30:00,78.0,78.28,77.98,78.24,18061.0,65.528,65.7632,65.5112,65.7296,18061.0
2016-10-14 13:35:00,78.23,78.23,78.03,78.09,41201.0,65.7212,65.7212,65.5532,65.6036,41201.0
2016-10-14 13:40:00,78.09,78.1,77.95,77.96,14290.0,65.6036,65.612,65.486,65.4944,14290.0
2016-10-14 13:45:00,77.97,77.98,77.78,77.81,19296.0,65.5028,65.5112,65.3432,65.3684,19296.0
2016-10-14 13:50:00,77.79,77.82,77.69,77.7,22281.0,65.3516,65.3768,65.2676,65.276,22281.0
2016-10-14 13:55:00,77.71,77.84,77.71,77.8,19289.0,65.2844,65.3936,65.2844,65.36,19289.0
2016-10-14 14:00:00,77.8,77.8,77.59,77.6,21316.0,65.36,65.36,65.1835,65.1919,21316.0
2016-10-14 14:05:00,77.61,77.65,77.54,77.54,16834.0,65.2003,65.2339,65.1415,65.1415,16834.0
2016-10-14 14:10:00,77.53,77.58,77.49,77.56,28448.0,65.1331,65.1751,65.0995,65.1583,28448.0
2016-10-14 14:15:00,77.56,77.56,77.47,77.5,24111.0,65.1583,65.1583,65.0827,65.1079,24111.0
2016-10-14 14:20:00,77.5,77.78,77.49,77.71,33284.0,65.1079,65.3432,65.0995,65.2844,33284.0
2016-10-14 14:25:00,77.71,77.73,77.55,77.71,9190.0,65.2844,65.3012,65.1499,65.2844,9190.0
2016-10-14 14:30:00,77.73,77.75,77.53,77.57,6687.0,65.3012,65.318,65.1331,65.1667,6687.0
2016-10-14 14:35:00,77.6,77.64,77.58,77.58,11740.0,65.1919,65.2255,65.1751,65.1751,11740.0
2016-10-14 14:40:00,77.58,77.63,77.53,77.53,7044.0,65.1751,65.2171,65.1331,65.1331,7044.0
2016-10-14 14:45:00,77.53,77.54,77.47,77.5,14469.0,65.1331,65.1415,65.0827,65.1079,14469.0
2016-10-14 14:50:00,77.49,77.53,77.46,77.5,8828.0,65.0995,65.1331,65.0743,65.1079,8828.0
2016-10-14 14:55:00,77.49,77.57,77.44,77.49,8515.0,65.0995,65.1667,65.0575,65.0995,8515.0
2016-10-14 15:00:00,77.5,77.6,77.5,77.6,18729.0,65.1079,65.1919,65.1079,65.1919,18729.0
2016-10-14 15:05:00,77.59,77.7,77.59,77.69,15327.0,65.1835,65.276,65.1835,65.2676,15327.0
2016-10-14 15:10:00,77.69,77.75,77.67,77.7,5700.0,65.2676,65.318,65.2508,65.276,5700.0
2016-10-14 15:15:00,77.7,77.72,77.63,77.65,13621.0,65.276,65.2928,65.2171,65.2339,13621.0
2016-10-14 15:20:00,77.66,77.72,77.65,77.71,12842.0,65.2423,65.2928,65.2339,65.2844,12842.0
2016-10-14 15:25:00,77.71,77.72,77.64,77.65,19358.0,65.2844,65.2928,65.2255,65.2339,19358.0
2016-10-14 15:30:00,77.66,77.78,77.65,77.74,21920.0,65.2423,65.3432,65.2339,65.3096,21920.0
2016-10-14 15:35:00,77.74,77.83,77.74,77.8,24903.0,65.3096,65.3852,65.3096,65.36,24903.0
2016-10-14 15:40:00,77.81,77.86,77.77,77.85,32359.0,65.3684,65.4104,65.3348,65.402,32359.0
2016-10-14 15:45:00,77.84,77.85,77.71,77.73,31385.0,65.3936,65.402,65.2844,65.3012,31385.0
2016-10-14 15:50:00,77.72,77.79,77.72,77.73,36300.0,65.2928,65.3516,65.2928,65.3012,36300.0
2016-10-14 15:55:00,77.73,77.75,77.6,77.63,64097.0,65.3012,65.318,65.1919,65.2171,64097.0
2016-10-17 09:30:00,77.63,77.76,77.34,77.56,32121.0,65.2171,65.3264,64.9735,65.1583,32121.0
2016-10-17 09:35:00,77.76,77.85,77.48,77.71,9311.0,65.3264,65.402,65.0911,65.2844,9311.0
2016-10-17 09:40:00,77.69,78.14,77.69,77.88,20655.0,65.2676,65.6456,65.2676,65.4272,20655.0
2016-10-17 09:45:00,77.83,77.94,77.59,77.79,36486.0,65.3852,65.4776,65.1835,65.3516,36486.0
2016-10-17 09:50:00,77.8,77.87,77.34,77.38,30349.0,65.36,65.4188,64.9735,65.0071,30349.0
2016-10-17 09:55:00,77.36,77.57,77.25,77.4,8200.0,64.9903,65.1667,64.8979,65.0239,8200.0
2016-10-17 10:00:00,77.42,77.52,77.35,77.45,6569.0,65.0407,65.1247,64.9819,65.0659,6569.0
2016-10-17 10:05:00,77.42,77.58,77.33,77.53,8182.0,65.0407,65.1751,64.9651,65.1331,8182.0
2016-10-17 10:10:00,77.56,77.75,77.56,77.59,12489.0,65.1583,65.318,65.1583,65.1835,12489.0
2016-10-17 10:15:00,77.61,77.72,77.52,77.54,5789.0,65.2003,65.2928,65.1247,65.1415,5789.0
2016-10-17 10:20:00,77.54,77.73,77.28,77.73,27989.0,65.1415,65.3012,64.9231,65.3012,27989.0
2016-10-17 10:25:00,77.73,77.87,77.62,77.66,19054.0,65.3012,65.4188,65.2087,65.2423,19054.0
2016-10-17 10:30:00,77.65,77.69,77.51,77.58,9021.0,65.2339,65.2676,65.1163,65.1751,9021.0
2016-10-17 10:35:00,77.55,77.67,77.52,77.66,7897.0,65.1499,65.2508,65.1247,65.2423,7897.0
2016-10-17 10:40:00,77.64,77.66,77.58,77.65,5018.0,65.2255,65.2423,65.1751,65.2339,5018.0
2016-10-17 10:45:00,77.62,77.65,77.54,77.63,11650.0,65.2087,65.2339,65.1415,65.2171,11650.0
2016-10-17 10:50:00,77.6,77.67,77.44,77.52,15134.0,65.1919,65.2508,65.0575,65.1247,15134.0
2016-10-17 10:55:00,77.5,77.52,77.46,77.51,10773.0,65.1079,65.1247,65.0743,65.1163,10773.0
2016-10-17 11:00:00,77.52,77.58,77.5,77.58,4833.0,65.1247,65.1751,65.1079,65.1751,4833.0
2016-10-17 11:05:00,77.6,77.65,77.53,77.56,10303.0,65.1919,65.2339,65.1331,65.1583,10303.0
2016-10-17 11:10:00,77.56,77.63,77.56,77.57,4304.0,65.1583,65.2171,65.1583,65.1667,4304.0
2016-10-17 11:15:00,77.53,77.64,77.52,77.62,7350.0,65.1331,65.2255,65.1247,65.2087,7350.0
2016-10-17 11:20:00,77.61,77.66,77.58,77.6,15308.0,65.2003,65.2423,65.1751,65.1919,15308.0
2016-10-17 11:25:00,77.59,77.61,77.52,77.54,12896.0,65.1835,65.2003,65.1247,65.1415,12896.0
2016-10-17 11:30:00,77.58,77.61,77.55,77.57,7449.0,65.1751,65.2003,65.1499,65.1667,7449.0
2016-10-17 11:35:00,77.57,77.61,77.52,77.61,10718.0,65.1667,65.2003,65.1247,65.2003,10718.0
2016-10-17 11:40:00,77.63,77.66,77.57,77.65,4825.0,65.2171,65.2423,65.1667,65.2339,4825.0
2016-10-17 11:45:00,77.67,77.67,77.54,77.54,11513.0,65.2508,65.2508,65.1415,65.1415,11513.0
2016-10-17 11:50:00,77.56,77.64,77.55,77.56,9452.0,65.1583,65.2255,65.1499,65.1583,9452.0
2016-10-17 11:55:00,77.57,77.58,77.44,77.46,36172.0,65.1667,65.1751,65.0575,65.0743,36172.0
2016-10-17 12:00:00,77.47,77.57,77.45,77.54,4399.0,65.0827,65.1667,65.0659,65.1415,4399.0
2016-10-17 12:05:00,77.54,77.58,77.38,77.47,7323.0,65.1415,65.1751,65.0071,65.0827,7323.0
2016-10-17 12:10:00,77.47,77.47,77.32,77.42,4964.0,65.0827,65.0827,64.9567,65.0407,4964.0
2016-10-17 12:15:00,77.4,77.46,77.4,77.42,5072.0,65.0239,65.0743,65.0239,65.0407,5072.0
2016-10-17 12:20:00,77.41,77.48,77.38,77.42,9435.0,65.0323,65.0911,65.0071,65.0407,9435.0
2016-10-17 12:25:00,77.41,77.41,77.27,77.31,6874.0,65.0323,65.0323,64.9147,64.9483,6874.0
2016-10-17 12:30:00,77.31,77.36,77.28,77.28,10085.0,64.9483,64.9903,64.9231,64.9231,10085.0
2016-10-17 12:35:00,77.28,77.31,77.26,77.27,4514.0,64.9231,64.9483,64.9063,64.9147,4514.0
2016-10-17 12:40:00,77.26,77.31,77.19,77.3,11833.0,64.9063,64.9483,64.8475,64.9399,11833.0
2016-10-17 12:45:00,77.28,77.29,77.15,77.23,10792.0,64.9231,64.9315,64.8139,64.8811,10792.0
2016-10-17 12:50:00,77.21,77.24,77.09,77.13,15767.0,64.8643,64.8895,64.7635,64.7971,15767.0
2016-10-17 12:55:00,77.13,77.23,77.11,77.21,7998.0,64.7971,64.8811,64.7803,64.8643,7998.0
2016-10-17 13:00:00,77.2,77.26,77.03,77.09,15731.0,64.8559,64.9063,64.7131,64.7635,15731.0
2016-10-17 13:05:00,77.13,77.22,77.12,77.14,12461.0,64.7971,64.8727,64.7887,64.8055,12461.0
2016-10-17 13:10:00,77.14,77.17,77.08,77.11,5783.0,64.8055,64.8307,64.7551,64.7803,5783.0
2016-10-17 13:15:00,77.09,77.1,76.84,76.84,29399.0,64.7635,64.7719,64.5535,64.5535,29399.0
2016-10-17 13:20:00,76.85,76.9,76.77,76.86,19660.0,64.5619,64.6039,64.4947,64.5703,19660.0
2016-10-17 13:25:00,76.86,76.9,76.81,76.89,16149.0,64.5703,64.6039,64.5283,64.5955,16149.0
2016-10-17 13:30:00,76.89,76.9,76.79,76.88,22779.0,64.5955,64.6039,64.5115,64.5871,22779.0
2016-10-17 13:35:00,76.88,76.88,76.81,76.81,6253.0,64.5871,64.5871,64.5283,64.5283,6253.0
2016-10-17 13:40:00,76.82,76.93,76.81,76.82,9557.0,64.5367,64.6291,64.5283,64.5367,9557.0
2016-10-17 13:45:00,76.82,76.85,76.73,76.73,9361.0,64.5367,64.5619,64.4611,64.4611,9361.0
2016-10-17 13:50:00,76.74,76.8,76.7,76.73,33588.0,64.4695,64.5199,64.4359,64.4611,33588.0
2016-10-17 13:55:00,76.73,76.81,76.72,76.75,8067.0,64.4611,64.5283,64.4527,64.4779,8067.0
2016-10-17 14:00:00,76.78,76.94,76.78,76.94,9247.0,64.5031,64.6375,64.5031,64.6375,9247.0
2016-10-17 14:05:00,76.94,76.94,76.76,76.77,11484.0,64.6375,64.6375,64.4863,64.4947,11484.0
2016-10-17 14:10:00,76.79,76.86,76.73,76.86,11934.0,64.5115,64.5703,64.4611,64.5703,11934.0
2016-10-17 14:15:00,76.83,76.95,76.82,76.88,12447.0,64.5451,64.6459,64.5367,64.5871,12447.0
2016-10-17 14:20:00,76.89,76.89,76.79,76.79,17399.0,64.5955,64.5955,64.5115,64.5115,17399.0
2016-10-17 14:25:00,76.76,76.79,76.73,76.77,9926.0,64.4863,64.5115,64.4611,64.4947,9926.0
2016-10-17 14:30:00,76.8,76.8,76.64,76.66,14511.0,64.5199,64.5199,64.3854,64.4022,14511.0
2016-10-17 14:35:00,76.67,76.78,76.62,76.62,12708.0,64.4106,64.5031,64.3686,64.3686,12708.0
2016-10-17 14:40:00,76.63,76.67,76.58,76.59,17960.0,64.377,64.4106,64.335,64.3434,17960.0
2016-10-17 14:45:00,76.58,76.6,76.57,76.6,35328.0,64.335,64.3518,64.3266,64.3518,35328.0
2016-10-17 14:50:00,76.6,76.66,76.53,76.57,36818.0,64.3518,64.4022,64.293,64.3266,36818.0
2016-10-17 14:55:00,76.56,76.63,76.48,76.56,29444.0,64.3182,64.377,64.251,64.3182,29444.0
2016-10-17 15:00:00,76.58,76.68,76.57,76.67,22073.0,64.335,64.419,64.3266,64.4106,22073.0
2016-10-17 15:05:00,76.68,76.68,76.63,76.63,14891.0,64.419,64.419,64.377,64.377,14891.0
2016-10-17 15:10:00,76.62,76.62,76.52,76.54,11122.0,64.3686,64.3686,64.2846,64.3014,11122.0
2016-10-17 15:15:00,76.54,76.58,76.54,76.55,10812.0,64.3014,64.335,64.3014,64.3098,10812.0
2016-10-17 15:20:00,76.56,76.61,76.53,76.53,12818.0,64.3182,64.3602,64.293,64.293,12818.0
2016-10-17 15:25:00,76.53,76.62,76.51,76.62,16671.0,64.293,64.3686,64.2762,64.3686,16671.0
2016-10-17 15:30:00,76.61,76.65,76.55,76.59,31207.0,64.3602,64.3938,64.3098,64.3434,31207.0
2016-10-17 15:35:00,76.59,76.72,76.58,76.67,45157.0,64.3434,64.4527,64.335,64.4106,45157.0
2016-10-17 15:40:00,76.68,76.75,76.68,76.72,30459.0,64.419,64.4779,64.419,64.4527,30459.0
2016-10-17 15:45:00,76.71,76.75,76.59,76.59,38730.0,64.4443,64.4779,64.3434,64.3434,38730.0
2016-10-17 15:50:00,76.6,76.72,76.6,76.71,53032.0,64.3518,64.4527,64.3518,64.4443,53032.0
2016-10-17 15:55:00,76.71,76.73,76.6,76.7,85121.0,64.4443,64.4611,64.3518,64.4359,85121.0
2016-10-18 09:30:00,78.1,78.23,77.9,78.03,65306.0,65.612,65.7212,65.444,65.5532,65306.0
2016-10-18 09:35:00,77.99,78.05,77.65,77.69,21401.0,65.5196,65.57,65.2339,65.2676,21401.0
2016-10-18 09:40:00,77.7,77.96,77.69,77.78,19713.0,65.276,65.4944,65.2676,65.3432,19713.0
2016-10-18 09:45:00,77.83,77.95,77.78,77.88,11906.0,65.3852,65.486,65.3432,65.4272,11906.0
2016-10-18 09:50:00,77.94,77.96,77.71,77.76,26940.0,65.4776,65.4944,65.2844,65.3264,26940.0
2016-10-18 09:55:00,77.74,77.99,77.74,77.97,18058.0,65.3096,65.5196,65.3096,65.5028,18058.0
2016-10-18 10:00:00,77.98,78.07,77.9,77.9,20882.0,65.5112,65.5868,65.444,65.444,20882.0
2016-10-18 10:05:00,77.92,78.01,77.9,77.95,4969.0,65.4608,65.5364,65.444,65.486,4969.0
2016-10-18 10:10:00,77.92,78.15,77.92,78.09,12586.0,65.4608,65.654,65.4608,65.6036,12586.0
2016-10-18 10:15:00,78.05,78.15,78.05,78.12,6708.0,65.57,65.654,65.57,65.6288,6708.0
2016-10-18 10:20:00,78.12,78.13,77.74,77.74,22600.0,65.6288,65.6372,65.3096,65.3096,22600.0
2016-10-18 10:25:00,77.73,77.88,77.72,77.81,6844.0,65.3012,65.4272,65.2928,65.3684,6844.0
2016-10-18 10:30:00,77.87,77.93,77.86,77.91,7650.0,65.4188,65.4692,65.4104,65.4524,7650.0
2016-10-18 10:35:00,77.91,77.97,77.82,77.97,12726.0,65.4524,65.5028,65.3768,65.5028,12726.0
2016-10-18 10:40:00,77.99,78.15,77.99,78.14,31621.0,65.5196,65.654,65.5196,65.6456,31621.0
2016-10-18 10:45:00,78.13,78.34,78.12,78.29,21962.0,65.6372,65.8136,65.6288,65.7716,21962.0
2016-10-18 10:50:00,78.29,78.3,78.13,78.22,15256.0,65.7716,65.78,65.6372,65.7128,15256.0
2016-10-18 10:55:00,78.23,78.3,78.19,78.19,12975.0,65.7212,65.78,65.6876,65.6876,12975.0
2016-10-18 11:00:00,78.22,78.38,78.22,78.29,21019.0,65.7128,65.8472,65.7128,65.7716,21019.0
2016-10-18 11:05:00,78.27,78.29,78.23,78.26,12426.0,65.7548,65.7716,65.7212,65.7464,12426.0
2016-10-18 11:10:00,78.3,78.3,78.19,78.2,4545.0,65.78,65.78,65.6876,65.696,4545.0
2016-10-18 11:15:00,78.18,78.2,78.0,78.05,21854.0,65.6792,65.696,65.528,65.57,21854.0
2016-10-18 11:20:00,78.05,78.12,78.02,78.11,4276.0,65.57,65.6288,65.5448,65.6204,4276.0
2016-10-18 11:25:00,78.11,78.13,78.05,78.09,5565.0,65.6204,65.6372,65.57,65.6036,5565.0
2016-10-18 11:30:00,78.12,78.13,78.04,78.04,3622.0,65.6288,65.6372,65.5616,65.5616,3622.0
2016-10-18 11:35:00,78.04,78.13,78.04,78.11,2550.0,65.5616,65.6372,65.5616,65.6204,2550.0
2016-10-18 11:40:00,78.09,78.11,78.06,78.1,3100.0,65.6036,65.6204,65.5784,65.612,3100.0
2016-10-18 11:45:00,78.12,78.13,78.06,78.11,4469.0,65.6288,65.6372,65.5784,65.6204,4469.0
2016-10-18 11:50:00,78.11,78.13,78.03,78.13,13552.0,65.6204,65.6372,65.5532,65.6372,13552.0
2016-10-18 11:55:00,78.13,78.13,78.08,78.13,10110.0,65.6372,65.6372,65.5952,65.6372,10110.0
2016-10-18 12:00:00,78.13,78.13,78.04,78.04,2091.0,65.6372,65.6372,65.5616,65.5616,2091.0
2016-10-18 12:05:00,78.04,78.07,78.0,78.02,3876.0,65.5616,65.5868,65.528,65.5448,3876.0
2016-10-18 12:10:00,78.04,78.08,78.01,78.02,3070.0,65.5616,65.5952,65.5364,65.5448,3070.0
2016-10-18 12:15:00,78.03,78.08,77.94,77.94,6100.0,65.5532,65.5952,65.4776,65.4776,6100.0
2016-10-18 12:20:00,77.95,77.96,77.82,77.85,9044.0,65.486,65.4944,65.3768,65.402,9044.0
2016-10-18 12:25:00,77.85,77.95,77.83,77.94,4399.0,65.402,65.486,65.3852,65.4776,4399.0
2016-10-18 12:30:00,78.0,78.05,77.92,77.97,7606.0,65.528,65.57,65.4608,65.5028,7606.0
2016-10-18 12:35:00,77.97,78.04,77.91,77.91,4182.0,65.5028,65.5616,65.4524,65.4524,4182.0
2016-10-18 12:40:00,77.92,77.98,77.88,77.89,4120.0,65.4608,65.5112,65.4272,65.4356,4120.0
2016-10-18 12:45:00,77.87,77.87,77.75,77.78,14322.0,65.4188,65.4188,65.318,65.3432,14322.0
2016-10-18 12:50:00,77.8,77.81,77.76,77.77,2407.0,65.36,65.3684,65.3264,65.3348,2407.0
2016-10-18 12:55:00,77.77,77.82,77.73,77.79,4168.0,65.3348,65.3768,65.3012,65.3516,4168.0
2016-10-18 13:00:00,77.81,77.82,77.76,77.8,3378.0,65.3684,65.3768,65.3264,65.36,3378.0
2016-10-18 13:05:00,77.78,77.79,77.75,77.77,2300.0,65.3432,65.3516,65.318,65.3348,2300.0
2016-10-18 13:10:00,77.8,77.82,77.72,77.72,3678.0,65.36,65.3768,65.2928,65.2928,3678.0
2016-10-18 13:15:00,77.74,77.79,77.72,77.75,5701.0,65.3096,65.3516,65.2928,65.318,5701.0
2016-10-18 13:20:00,77.75,77.78,77.74,77.76,3914.0,65.318,65.3432,65.3096,65.3264,3914.0
2016-10-18 13:25:00,77.78,77.85,77.77,77.81,6703.0,65.3432,65.402,65.3348,65.3684,6703.0
2016-10-18 13:30:00,77.83,77.85,77.7,77.73,3159.0,65.3852,65.402,65.276,65.3012,3159.0
2016-10-18 13:35:00,77.75,77.84,77.75,77.81,3953.0,65.318,65.3936,65.318,65.3684,3953.0
2016-10-18 13:40:00,77.81,77.83,77.79,77.81,3302.0,65.3684,65.3852,65.3516,65.3684,3302.0
2016-10-18 13:45:00,77.8,77.8,77.7,77.72,12628.0,65.36,65.36,65.276,65.2928,12628.0
2016-10-18 13:50:00,77.69,77.8,77.69,77.8,10494.0,65.2676,65.36,65.2676,65.36,10494.0
2016-10-18 13:55:00,77.8,77.81,77.71,77.76,4841.0,65.36,65.3684,65.2844,65.3264,4841.0
2016-10-18 14:00:00,77.73,77.81,77.71,77.73,6863.0,65.3012,65.3684,65.2844,65.3012,6863.0
2016-10-18 14:05:00,77.73,77.73,77.62,77.67,7347.0,65.3012,65.3012,65.2087,65.2508,7347.0
2016-10-18 14:10:00,77.68,77.76,77.65,77.76,3826.0,65.2592,65.3264,65.2339,65.3264,3826.0
2016-10-18 14:15:00,77.78,77.78,77.6,77.71,9730.0,65.3432,65.3432,65.1919,65.2844,9730.0
2016-10-18 14:20:00,77.73,77.75,77.67,77.69,5184.0,65.3012,65.318,65.2508,65.2676,5184.0
2016-10-18 14:25:00,77.7,77.84,77.7,77.84,3255.0,65.276,65.3936,65.276,65.3936,3255.0
2016-10-18 14:30:00,77.85,77.85,77.74,77.76,6310.0,65.402,65.402,65.3096,65.3264,6310.0
2016-10-18 14:35:00,77.76,77.78,77.73,77.78,4665.0,65.3264,65.3432,65.3012,65.3432,4665.0
2016-10-18 14:40:00,77.77,77.81,77.77,77.8,6370.0,65.3348,65.3684,65.3348,65.36,6370.0
2016-10-18 14:45:00,77.79,77.84,77.77,77.84,2300.0,65.3516,65.3936,65.3348,65.3936,2300.0
2016-10-18 14:50:00,77.83,77.84,77.73,77.74,2705.0,65.3852,65.3936,65.3012,65.3096,2705.0
2016-10-18 14:55:00,77.74,77.8,77.74,77.78,3100.0,65.3096,65.36,65.3096,65.3432,3100.0
2016-10-18 15:00:00,77.75,77.76,77.67,77.72,4485.0,65.318,65.3264,65.2508,65.2928,4485.0
2016-10-18 15:05:00,77.72,77.73,77.65,77.68,4401.0,65.2928,65.3012,65.2339,65.2592,4401.0
2016-10-18 15:10:00,77.66,77.7,77.63,77.7,5723.0,65.2423,65.276,65.2171,65.276,5723.0
2016-10-18 15:15:00,77.68,77.69,77.63,77.63,4946.0,65.2592,65.2676,65.2171,65.2171,4946.0
2016-10-18 15:20:00,77.64,77.68,77.63,77.66,7166.0,65.2255,65.2592,65.2171,65.2423,7166.0
2016-10-18 15:25:00,77.67,77.69,77.59,77.61,6296.0,65.2508,65.2676,65.1835,65.2003,6296.0
2016-10-18 15:30:00,77.59,77.63,77.55,77.63,15957.0,65.1835,65.2171,65.1499,65.2171,15957.0
2016-10-18 15:35:00,77.65,77.65,77.6,77.64,11012.0,65.2339,65.2339,65.1919,65.2255,11012.0
2016-10-18 15:40:00,77.63,77.66,77.56,77.66,13973.0,65.2171,65.2423,65.1583,65.2423,13973.0
2016-10-18 15:45:00,77.64,77.66,77.53,77.53,23823.0,65.2255,65.2423,65.1331,65.1331,23823.0
2016-10-18 15:50:00,77.55,77.65,77.54,77.63,31988.0,65.1499,65.2339,65.1415,65.2171,31988.0
2016-10-18 15:55:00,77.63,77.69,77.6,77.65,52237.0,65.2171,65.2676,65.1919,65.2339,52237.0
2016-10-19 09:30:00,77.19,77.3,76.77,77.13,35059.0,64.8475,64.9399,64.4947,64.7971,35059.0
2016-10-19 09:35:00,77.09,77.14,76.86,77.1,11161.0,64.7635,64.8055,64.5703,64.7719,11161.0
2016-10-19 09:40:00,77.13,77.2,76.89,77.0,19169.0,64.7971,64.8559,64.5955,64.6879,19169.0
2016-10-19 09:45:00,77.02,77.35,76.98,77.35,14557.0,64.7047,64.9819,64.6711,64.9819,14557.0
2016-10-19 09:50:00,77.37,77.66,77.32,77.42,23450.0,64.9987,65.2423,64.9567,65.0407,23450.0
2016-10-19 09:55:00,77.33,77.56,77.22,77.56,10782.0,64.9651,65.1583,64.8727,65.1583,10782.0
2016-10-19 10:00:00,77.55,77.57,77.34,77.41,8186.0,65.1499,65.1667,64.9735,65.0323,8186.0
2016-10-19 10:05:00,77.39,77.49,77.2,77.48,22172.0,65.0155,65.0995,64.8559,65.0911,22172.0
2016-10-19 10:10:00,77.44,77.55,77.33,77.55,5160.0,65.0575,65.1499,64.9651,65.1499,5160.0
2016-10-19 10:15:00,77.53,77.54,77.35,77.44,15826.0,65.1331,65.1415,64.9819,65.0575,15826.0
2016-10-19 10:20:00,77.42,77.69,77.42,77.69,29166.0,65.0407,65.2676,65.0407,65.2676,29166.0
2016-10-19 10:25:00,77.7,77.71,77.63,77.65,5751.0,65.276,65.2844,65.2171,65.2339,5751.0
2016-10-19 10:30:00,77.68,77.73,77.65,77.69,12147.0,65.2592,65.3012,65.2339,65.2676,12147.0
2016-10-19 10:35:00,77.65,77.65,77.53,77.63,2600.0,65.2339,65.2339,65.1331,65.2171,2600.0
2016-10-19 10:40:00,77.7,77.77,77.68,77.73,5090.0,65.276,65.3348,65.2592,65.3012,5090.0
2016-10-19 10:45:00,77.75,77.8,77.68,77.78,5800.0,65.318,65.36,65.2592,65.3432,5800.0
2016-10-19 10:50:00,77.8,77.82,77.58,77.58,13214.0,65.36,65.3768,65.1751,65.1751,13214.0
2016-10-19 10:55:00,77.58,77.65,77.56,77.64,7700.0,65.1751,65.2339,65.1583,65.2255,7700.0
2016-10-19 11:00:00,77.64,77.66,77.46,77.47,10417.0,65.2255,65.2423,65.0743,65.0827,10417.0
2016-10-19 11:05:00,77.47,77.47,77.35,77.35,6650.0,65.0827,65.0827,64.9819,64.9819,6650.0
2016-10-19 11:10:00,77.4,77.55,77.39,77.49,11222.0,65.0239,65.1499,65.0155,65.0995,11222.0
2016-10-19 11:15:00,77.49,77.6,77.48,77.59,3300.0,65.0995,65.1919,65.0911,65.1835,3300.0
2016-10-19 11:20:00,77.57,77.64,77.57,77.62,6799.0,65.1667,65.2255,65.1667,65.2087,6799.0
2016-10-19 11:25:00,77.64,77.78,77.62,77.7,16271.0,65.2255,65.3432,65.2087,65.276,16271.0
2016-10-19 11:30:00,77.72,77.73,77.66,77.66,11442.0,65.2928,65.3012,65.2423,65.2423,11442.0
2016-10-19 11:35:00,77.66,77.74,77.62,77.69,6768.0,65.2423,65.3096,65.2087,65.2676,6768.0
2016-10-19 11:40:00,77.71,77.85,77.69,77.82,29184.0,65.2844,65.402,65.2676,65.3768,29184.0
2016-10-19 11:45:00,77.85,77.9,77.76,77.78,7800.0,65.402,65.444,65.3264,65.3432,7800.0
2016-10-19 11:50:00,77.76,77.85,77.73,77.73,7377.0,65.3264,65.402,65.3012,65.3012,7377.0
2016-10-19 11:55:00,77.74,77.84,77.74,77.78,4635.0,65.3096,65.3936,65.3096,65.3432,4635.0
2016-10-19 12:00:00,77.77,77.83,77.71,77.82,20570.0,65.3348,65.3852,65.2844,65.3768,20570.0
2016-10-19 12:05:00,77.8,77.8,77.64,77.75,7858.0,65.36,65.36,65.2255,65.318,7858.0
2016-10-19 12:10:00,77.76,77.79,77.63,77.75,16035.0,65.3264,65.3516,65.2171,65.318,16035.0
2016-10-19 12:15:00,77.76,77.79,77.69,77.7,16019.0,65.3264,65.3516,65.2676,65.276,16019.0
2016-10-19 12:20:00,77.72,77.82,77.72,77.82,2200.0,65.2928,65.3768,65.2928,65.3768,2200.0
2016-10-19 12:25:00,77.8,77.8,77.73,77.75,5076.0,65.36,65.36,65.3012,65.318,5076.0
2016-10-19 12:30:00,77.75,77.8,77.73,77.78,3070.0,65.318,65.36,65.3012,65.3432,3070.0
2016-10-19 12:35:00,77.78,77.82,77.73,77.82,3940.0,65.3432,65.3768,65.3012,65.3768,3940.0
2016-10-19 12:40:00,77.81,77.81,77.75,77.78,5190.0,65.3684,65.3684,65.318,65.3432,5190.0
2016-10-19 12:45:00,77.78,77.87,77.78,77.85,4942.0,65.3432,65.4188,65.3432,65.402,4942.0
2016-10-19 12:50:00,77.84,77.93,77.84,77.87,3648.0,65.3936,65.4692,65.3936,65.4188,3648.0
2016-10-19 12:55:00,77.88,77.9,77.78,77.78,4883.0,65.4272,65.444,65.3432,65.3432,4883.0
2016-10-19 13:00:00,77.8,77.83,77.76,77.76,5002.0,65.36,65.3852,65.3264,65.3264,5002.0
2016-10-19 13:05:00,77.78,77.79,77.72,77.73,4300.0,65.3432,65.3516,65.2928,65.3012,4300.0
2016-10-19 13:10:00,77.74,77.74,77.63,77.67,4742.0,65.3096,65.3096,65.2171,65.2508,4742.0
2016-10-19 13:15:00,77.67,77.86,77.67,77.82,5803.0,65.2508,65.4104,65.2508,65.3768,5803.0
2016-10-19 13:20:00,77.82,77.88,77.82,77.84,3165.0,65.3768,65.4272,65.3768,65.3936,3165.0
2016-10-19 13:25:00,77.86,77.86,77.77,77.77,5835.0,65.4104,65.4104,65.3348,65.3348,5835.0
2016-10-19 13:30:00,77.76,77.78,77.72,77.72,4720.0,65.3264,65.3432,65.2928,65.2928,4720.0
2016-10-19 13:35:00,77.71,77.77,77.7,77.74,7600.0,65.2844,65.3348,65.276,65.3096,7600.0
2016-10-19 13:40:00,77.75,77.78,77.74,77.78,2728.0,65.318,65.3432,65.3096,65.3432,2728.0
2016-10-19 13:45:00,77.77,77.81,77.74,77.74,5059.0,65.3348,65.3684,65.3096,65.3096,5059.0
2016-10-19 13:50:00,77.74,77.75,77.66,77.68,3941.0,65.3096,65.318,65.2423,65.2592,3941.0
2016-10-19 13:55:00,77.69,77.71,77.68,77.71,2700.0,65.2676,65.2844,65.2592,65.2844,2700.0
2016-10-19 14:00:00,77.72,77.89,77.72,77.81,12321.0,65.2928,65.4356,65.2928,65.3684,12321.0
2016-10-19 14:05:00,77.82,77.84,77.76,77.77,5443.0,65.3768,65.3936,65.3264,65.3348,5443.0
2016-10-19 14:10:00,77.79,77.88,77.79,77.88,5434.0,65.3516,65.4272,65.3516,65.4272,5434.0
2016-10-19 14:15:00,77.88,77.91,77.86,77.86,4841.0,65.4272,65.4524,65.4104,65.4104,4841.0
2016-10-19 14:20:00,77.88,77.88,77.8,77.82,4100.0,65.4272,65.4272,65.36,65.3768,4100.0
2016-10-19 14:25:00,77.8,77.85,77.77,77.81,5658.0,65.36,65.402,65.3348,65.3684,5658.0
2016-10-19 14:30:00,77.81,77.81,77.75,77.77,8014.0,65.3684,65.3684,65.318,65.3348,8014.0
2016-10-19 14:35:00,77.79,77.85,77.79,77.85,3225.0,65.3516,65.402,65.3516,65.402,3225.0
2016-10-19 14:40:00,77.87,77.9,77.82,77.85,4778.0,65.4188,65.444,65.3768,65.402,4778.0
2016-10-19 14:45:00,77.85,77.91,77.84,77.9,5650.0,65.402,65.4524,65.3936,65.444,5650.0
2016-10-19 14:50:00,77.91,77.94,77.78,77.82,5540.0,65.4524,65.4776,65.3432,65.3768,5540.0
2016-10-19 14:55:00,77.82,77.9,77.82,77.87,5996.0,65.3768,65.444,65.3768,65.4188,5996.0
2016-10-19 15:00:00,77.87,77.92,77.86,77.87,3472.0,65.4188,65.4608,65.4104,65.4188,3472.0
2016-10-19 15:05:00,77.87,77.97,77.87,77.92,12604.0,65.4188,65.5028,65.4188,65.4608,12604.0
2016-10-19 15:10:00,77.92,77.95,77.89,77.91,8426.0,65.4608,65.486,65.4356,65.4524,8426.0
2016-10-19 15:15:00,77.91,78.0,77.91,77.97,10627.0,65.4524,65.528,65.4524,65.5028,10627.0
2016-10-19 15:20:00,77.98,78.01,77.95,77.95,8648.0,65.5112,65.5364,65.486,65.486,8648.0
2016-10-19 15:25:00,77.96,78.01,77.96,78.0,9238.0,65.4944,65.5364,65.4944,65.528,9238.0
2016-10-19 15:30:00,78.0,78.01,77.94,77.95,13514.0,65.528,65.5364,65.4776,65.486,13514.0
2016-10-19 15:35:00,77.95,77.95,77.88,77.89,17620.0,65.486,65.486,65.4272,65.4356,17620.0
2016-10-19 15:40:00,77.91,78.01,77.89,78.0,22063.0,65.4524,65.5364,65.4356,65.528,22063.0
2016-10-19 15:45:00,78.01,78.03,77.89,77.93,33484.0,65.5364,65.5532,65.4356,65.4692,33484.0
2016-10-19 15:50:00,77.94,77.98,77.92,77.96,20124.0,65.4776,65.5112,65.4608,65.4944,20124.0
2016-10-19 15:55:00,77.96,77.96,77.86,77.91,49448.0,65.4944,65.4944,65.4104,65.4524,49448.0
2016-10-20 09:30:00,77.72,77.86,77.56,77.72,22332.0,65.2928,65.4104,65.1583,65.2928,22332.0
2016-10-20 09:35:00,77.78,77.86,77.37,77.37,18212.0,65.3432,65.4104,64.9987,64.9987,18212.0
2016-10-20 09:40:00,77.36,77.78,77.35,77.63,11310.0,64.9903,65.3432,64.9819,65.2171,11310.0
2016-10-20 09:45:00,77.72,78.05,77.6,78.02,17094.0,65.2928,65.57,65.1919,65.5448,17094.0
2016-10-20 09:50:00,77.93,77.95,77.74,77.88,7400.0,65.4692,65.486,65.3096,65.4272,7400.0
2016-10-20 09:55:00,77.88,78.15,77.79,77.85,22689.0,65.4272,65.654,65.3516,65.402,22689.0
2016-10-20 10:00:00,77.85,78.02,77.82,77.97,17669.0,65.402,65.5448,65.3768,65.5028,17669.0
2016-10-20 10:05:00,78.11,78.18,77.95,78.0,7864.0,65.6204,65.6792,65.486,65.528,7864.0
2016-10-20 10:10:00,77.99,78.08,77.83,77.83,7275.0,65.5196,65.5952,65.3852,65.3852,7275.0
2016-10-20 10:15:00,77.85,77.88,77.66,77.66,6633.0,65.402,65.4272,65.2423,65.2423,6633.0
2016-10-20 10:20:00,77.68,77.79,77.65,77.65,10180.0,65.2592,65.3516,65.2339,65.2339,10180.0
2016-10-20 10:25:00,77.6,77.61,77.46,77.57,11500.0,65.1919,65.2003,65.0743,65.1667,11500.0
2016-10-20 10:30:00,77.57,77.57,77.26,77.33,6378.0,65.1667,65.1667,64.9063,64.9651,6378.0
2016-10-20 10:35:00,77.29,77.29,77.05,77.11,12959.0,64.9315,64.9315,64.7299,64.7803,12959.0
2016-10-20 10:40:00,77.05,77.31,77.05,77.27,5450.0,64.7299,64.9483,64.7299,64.9147,5450.0
2016-10-20 10:45:00,77.24,77.54,77.21,77.48,17455.0,64.8895,65.1415,64.8643,65.0911,17455.0
2016-10-20 10:50:00,77.55,77.55,77.4,77.45,9880.0,65.1499,65.1499,65.0239,65.0659,9880.0
2016-10-20 10:55:00,77.45,77.47,77.25,77.45,6700.0,65.0659,65.0827,64.8979,65.0659,6700.0
2016-10-20 11:00:00,77.46,77.61,77.4,77.6,5925.0,65.0743,65.2003,65.0239,65.1919,5925.0
2016-10-20 11:05:00,77.62,77.63,77.52,77.56,5400.0,65.2087,65.2171,65.1247,65.1583,5400.0
2016-10-20 11:10:00,77.53,77.74,77.51,77.74,9069.0,65.1331,65.3096,65.1163,65.3096,9069.0
2016-10-20 11:15:00,77.76,77.96,77.71,77.89,7400.0,65.3264,65.4944,65.2844,65.4356,7400.0
2016-10-20 11:20:00,77.93,77.94,77.73,77.73,4795.0,65.4692,65.4776,65.3012,65.3012,4795.0
2016-10-20 11:25:00,77.77,77.85,77.68,77.68,8866.0,65.3348,65.402,65.2592,65.2592,8866.0
2016-10-20 11:30:00,77.69,77.83,77.64,77.8,3700.0,65.2676,65.3852,65.2255,65.36,3700.0
2016-10-20 11:35:00,77.79,77.79,77.59,77.65,14439.0,65.3516,65.3516,65.1835,65.2339,14439.0
2016-10-20 11:40:00,77.64,77.71,77.6,77.68,2792.0,65.2255,65.2844,65.1919,65.2592,2792.0
2016-10-20 11:45:00,77.75,77.83,77.68,77.83,5333.0,65.318,65.3852,65.2592,65.3852,5333.0
2016-10-20 11:50:00,77.86,77.86,77.62,77.68,4111.0,65.4104,65.4104,65.2087,65.2592,4111.0
2016-10-20 11:55:00,77.7,77.87,77.66,77.87,5740.0,65.276,65.4188,65.2423,65.4188,5740.0
2016-10-20 12:00:00,77.86,78.02,77.79,77.99,10040.0,65.4104,65.5448,65.3516,65.5196,10040.0
2016-10-20 12:05:00,78.01,78.03,77.91,77.92,5240.0,65.5364,65.5532,65.4524,65.4608,5240.0
2016-10-20 12:10:00,77.94,77.99,77.93,77.98,2434.0,65.4776,65.5196,65.4692,65.5112,2434.0
2016-10-20 12:15:00,78.0,78.03,77.89,77.93,3900.0,65.528,65.5532,65.4356,65.4692,3900.0
2016-10-20 12:20:00,77.93,77.93,77.81,77.81,3600.0,65.4692,65.4692,65.3684,65.3684,3600.0
2016-10-20 12:25:00,77.82,77.86,77.75,77.86,11500.0,65.3768,65.4104,65.318,65.4104,11500.0
2016-10-20 12:30:00,77.84,77.85,77.78,77.84,2500.0,65.3936,65.402,65.3432,65.3936,2500.0
2016-10-20 12:35:00,77.85,78.02,77.85,78.0,6600.0,65.402,65.5448,65.402,65.528,6600.0
2016-10-20 12:40:00,78.04,78.13,78.02,78.06,8793.0,65.5616,65.6372,65.5448,65.5784,8793.0
2016-10-20 12:45:00,78.09,78.1,78.0,78.03,6172.0,65.6036,65.612,65.528,65.5532,6172.0
2016-10-20 12:50:00,78.04,78.07,78.01,78.04,4735.0,65.5616,65.5868,65.5364,65.5616,4735.0
2016-10-20 12:55:00,78.05,78.08,78.03,78.05,4662.0,65.57,65.5952,65.5532,65.57,4662.0
2016-10-20 13:00:00,78.04,78.1,78.04,78.06,10007.0,65.5616,65.612,65.5616,65.5784,10007.0
2016-10-20 13:05:00,78.08,78.11,78.05,78.09,5955.0,65.5952,65.6204,65.57,65.6036,5955.0
2016-10-20 13:10:00,78.12,78.14,78.08,78.08,7806.0,65.6288,65.6456,65.5952,65.5952,7806.0
2016-10-20 13:15:00,78.09,78.1,78.01,78.02,5770.0,65.6036,65.612,65.5364,65.5448,5770.0
2016-10-20 13:20:00,78.0,78.04,77.98,77.98,5925.0,65.528,65.5616,65.5112,65.5112,5925.0
2016-10-20 13:25:00,78.0,78.03,77.97,78.03,8678.0,65.528,65.5532,65.5028,65.5532,8678.0
2016-10-20 13:30:00,78.04,78.05,78.0,78.04,4212.0,65.5616,65.57,65.528,65.5616,4212.0
2016-10-20 13:35:00,78.02,78.05,77.98,78.05,10823.0,65.5448,65.57,65.5112,65.57,10823.0
2016-10-20 13:40:00,78.04,78.04,77.98,78.01,1900.0,65.5616,65.5616,65.5112,65.5364,1900.0
2016-10-20 13:45:00,78.0,78.01,77.83,77.83,6900.0,65.528,65.5364,65.3852,65.3852,6900.0
2016-10-20 13:50:00,77.84,77.84,77.7,77.79,16704.0,65.3936,65.3936,65.276,65.3516,16704.0
2016-10-20 13:55:00,77.74,77.79,77.69,77.7,9089.0,65.3096,65.3516,65.2676,65.276,9089.0
2016-10-20 14:00:00,77.68,77.79,77.67,77.76,6615.0,65.2592,65.3516,65.2508,65.3264,6615.0
2016-10-20 14:05:00,77.8,77.83,77.73,77.79,5415.0,65.36,65.3852,65.3012,65.3516,5415.0
2016-10-20 14:10:00,77.76,77.86,77.76,77.84,7767.0,65.3264,65.4104,65.3264,65.3936,7767.0
2016-10-20 14:15:00,77.84,77.84,77.77,77.83,7297.0,65.3936,65.3936,65.3348,65.3852,7297.0
2016-10-20 14:20:00,77.83,77.9,77.8,77.88,6744.0,65.3852,65.444,65.36,65.4272,6744.0
2016-10-20 14:25:00,77.89,77.92,77.8,77.91,7075.0,65.4356,65.4608,65.36,65.4524,7075.0
2016-10-20 14:30:00,77.92,77.94,77.82,77.84,3990.0,65.4608,65.4776,65.3768,65.3936,3990.0
2016-10-20 14:35:00,77.85,77.96,77.85,77.93,6366.0,65.402,65.4944,65.402,65.4692,6366.0
2016-10-20 14:40:00,77.9,77.91,77.84,77.91,4326.0,65.444,65.4524,65.3936,65.4524,4326.0
2016-10-20 14:45:00,77.91,78.5,77.86,78.4,61295.0,65.4524,65.948,65.4104,65.864,61295.0
2016-10-20 14:50:00,78.4,78.47,78.12,78.19,55713.0,65.864,65.9228,65.6288,65.6876,55713.0
2016-10-20 14:55:00,78.19,78.22,78.07,78.09,25955.0,65.6876,65.7128,65.5868,65.6036,25955.0
2016-10-20 15:00:00,78.1,78.13,78.04,78.12,26751.0,65.612,65.6372,65.5616,65.6288,26751.0
2016-10-20 15:05:00,78.14,78.17,78.09,78.16,12539.0,65.6456,65.6708,65.6036,65.6624,12539.0
2016-10-20 15:10:00,78.15,78.25,78.15,78.24,18221.0,65.654,65.738,65.654,65.7296,18221.0
2016-10-20 15:15:00,78.23,78.23,78.04,78.04,11468.0,65.7212,65.7212,65.5616,65.5616,11468.0
2016-10-20 15:20:00,78.03,78.13,77.99,78.01,28115.0,65.5532,65.6372,65.5196,65.5364,28115.0
2016-10-20 15:25:00,78.03,78.04,77.95,77.97,11503.0,65.5532,65.5616,65.486,65.5028,11503.0
2016-10-20 15:30:00,77.95,77.99,77.93,77.95,14630.0,65.486,65.5196,65.4692,65.486,14630.0
2016-10-20 15:35:00,77.95,78.01,77.93,77.97,18233.0,65.486,65.5364,65.4692,65.5028,18233.0
2016-10-20 15:40:00,77.97,78.0,77.94,77.96,23557.0,65.5028,65.528,65.4776,65.4944,23557.0
2016-10-20 15:45:00,77.97,78.1,77.97,78.1,18547.0,65.5028,65.612,65.5028,65.612,18547.0
2016-10-20 15:50:00,78.1,78.18,78.09,78.14,29556.0,65.612,65.6792,65.6036,65.6456,29556.0
2016-10-20 15:55:00,78.14,78.18,78.04,78.07,68467.0,65.6456,65.6792,65.5616,65.5868,68467.0
2016-10-21 09:30:00,77.75,78.09,77.1,77.39,93761.0,65.318,65.6036,64.7719,65.0155,93761.0
2016-10-21 09:35:00,77.35,77.65,77.05,77.55,43328.0,64.9819,65.2339,64.7299,65.1499,43328.0
2016-10-21 09:40:00,77.55,77.67,77.33,77.53,45301.0,65.1499,65.2508,64.9651,65.1331,45301.0
2016-10-21 09:45:00,77.45,77.8,77.36,77.69,29516.0,65.0659,65.36,64.9903,65.2676,29516.0
2016-10-21 09:50:00,77.67,77.87,77.53,77.8,9062.0,65.2508,65.4188,65.1331,65.36,9062.0
2016-10-21 09:55:00,77.83,77.94,77.75,77.75,34943.0,65.3852,65.4776,65.318,65.318,34943.0
2016-10-21 10:00:00,77.75,77.77,77.54,77.67,25773.0,65.318,65.3348,65.1415,65.2508,25773.0
2016-10-21 10:05:00,77.67,77.67,77.48,77.51,11436.0,65.2508,65.2508,65.0911,65.1163,11436.0
2016-10-21 10:10:00,77.55,77.59,77.38,77.51,9300.0,65.1499,65.1835,65.0071,65.1163,9300.0
2016-10-21 10:15:00,77.55,77.66,77.52,77.64,10221.0,65.1499,65.2423,65.1247,65.2255,10221.0
2016-10-21 10:20:00,77.63,77.68,77.48,77.56,21645.0,65.2171,65.2592,65.0911,65.1583,21645.0
2016-10-21 10:25:00,77.54,77.66,77.54,77.65,9331.0,65.1415,65.2423,65.1415,65.2339,9331.0
2016-10-21 10:30:00,77.65,77.8,77.6,77.61,31423.0,65.2339,65.36,65.1919,65.2003,31423.0
2016-10-21 10:35:00,77.6,77.64,77.43,77.46,16742.0,65.1919,65.2255,65.0491,65.0743,16742.0
2016-10-21 10:40:00,77.47,77.49,77.32,77.37,28657.0,65.0827,65.0995,64.9567,64.9987,28657.0
2016-10-21 10:45:00,77.46,77.53,77.4,77.53,9260.0,65.0743,65.1331,65.0239,65.1331,9260.0
2016-10-21 10:50:00,77.54,77.61,77.5,77.56,7435.0,65.1415,65.2003,65.1079,65.1583,7435.0
2016-10-21 10:55:00,77.6,77.69,77.55,77.69,9200.0,65.1919,65.2676,65.1499,65.2676,9200.0
2016-10-21 11:00:00,77.67,77.68,77.61,77.65,4312.0,65.2508,65.2592,65.2003,65.2339,4312.0
2016-10-21 11:05:00,77.65,77.73,77.61,77.73,15675.0,65.2339,65.3012,65.2003,65.3012,15675.0
2016-10-21 11:10:00,77.73,77.83,77.71,77.77,7219.0,65.3012,65.3852,65.2844,65.3348,7219.0
2016-10-21 11:15:00,77.74,77.81,77.69,77.78,5200.0,65.3096,65.3684,65.2676,65.3432,5200.0
2016-10-21 11:20:00,77.78,77.78,77.67,77.67,12916.0,65.3432,65.3432,65.2508,65.2508,12916.0
2016-10-21 11:25:00,77.65,77.75,77.65,77.67,5512.0,65.2339,65.318,65.2339,65.2508,5512.0
2016-10-21 11:30:00,77.65,77.76,77.65,77.75,5801.0,65.2339,65.3264,65.2339,65.318,5801.0
2016-10-21 11:35:00,77.72,77.74,77.66,77.66,4620.0,65.2928,65.3096,65.2423,65.2423,4620.0
2016-10-21 11:40:00,77.7,77.81,77.7,77.78,4142.0,65.276,65.3684,65.276,65.3432,4142.0
2016-10-21 11:45:00,77.78,77.86,77.77,77.8,31765.0,65.3432,65.4104,65.3348,65.36,31765.0
2016-10-21 11:50:00,77.82,77.82,77.7,77.77,16953.0,65.3768,65.3768,65.276,65.3348,16953.0
2016-10-21 11:55:00,77.77,77.84,77.73,77.73,4272.0,65.3348,65.3936,65.3012,65.3012,4272.0
2016-10-21 12:00:00,77.76,77.78,77.68,77.71,3617.0,65.3264,65.3432,65.2592,65.2844,3617.0
2016-10-21 12:05:00,77.68,77.75,77.62,77.72,8540.0,65.2592,65.318,65.2087,65.2928,8540.0
2016-10-21 12:10:00,77.71,77.76,77.64,77.74,12057.0,65.2844,65.3264,65.2255,65.3096,12057.0
2016-10-21 12:15:00,77.77,77.8,77.63,77.69,15370.0,65.3348,65.36,65.2171,65.2676,15370.0
2016-10-21 12:20:00,77.69,77.72,77.56,77.56,17296.0,65.2676,65.2928,65.1583,65.1583,17296.0
2016-10-21 12:25:00,77.61,77.65,77.5,77.56,5015.0,65.2003,65.2339,65.1079,65.1583,5015.0
2016-10-21 12:30:00,77.53,77.54,77.29,77.4,25274.0,65.1331,65.1415,64.9315,65.0239,25274.0
2016-10-21 12:35:00,77.41,77.49,77.38,77.42,10232.0,65.0323,65.0995,65.0071,65.0407,10232.0
2016-10-21 12:40:00,77.41,77.42,77.29,77.33,14190.0,65.0323,65.0407,64.9315,64.9651,14190.0
2016-10-21 12:45:00,77.34,77.36,77.29,77.3,8939.0,64.9735,64.9903,64.9315,64.9399,8939.0
2016-10-21 12:50:00,77.3,77.34,77.29,77.31,8000.0,64.9399,64.9735,64.9315,64.9483,8000.0
2016-10-21 12:55:00,77.32,77.39,77.3,77.33,11546.0,64.9567,65.0155,64.9399,64.9651,11546.0
2016-10-21 13:00:00,77.34,77.34,77.11,77.14,31259.0,64.9735,64.9735,64.7803,64.8055,31259.0
2016-10-21 13:05:00,77.14,77.19,77.07,77.16,13311.0,64.8055,64.8475,64.7467,64.8223,13311.0
2016-10-21 13:10:00,77.16,77.28,77.16,77.26,19165.0,64.8223,64.9231,64.8223,64.9063,19165.0
2016-10-21 13:15:00,77.26,77.26,77.12,77.16,14415.0,64.9063,64.9063,64.7887,64.8223,14415.0
2016-10-21 13:20:00,77.17,77.17,77.02,77.07,23729.0,64.8307,64.8307,64.7047,64.7467,23729.0
2016-10-21 13:25:00,77.08,77.14,77.04,77.05,16336.0,64.7551,64.8055,64.7215,64.7299,16336.0
2016-10-21 13:30:00,77.04,77.04,76.91,76.98,23280.0,64.7215,64.7215,64.6123,64.6711,23280.0
2016-10-21 13:35:00,76.99,76.99,76.87,76.98,23881.0,64.6795,64.6795,64.5787,64.6711,23881.0
2016-10-21 13:40:00,76.98,77.07,76.96,77.06,17659.0,64.6711,64.7467,64.6543,64.7383,17659.0
2016-10-21 13:45:00,77.07,77.17,77.01,77.17,9176.0,64.7467,64.8307,64.6963,64.8307,9176.0
2016-10-21 13:50:00,77.18,77.18,77.1,77.18,15986.0,64.8391,64.8391,64.7719,64.8391,15986.0
2016-10-21 13:55:00,77.16,77.19,77.13,77.19,4474.0,64.8223,64.8475,64.7971,64.8475,4474.0
2016-10-21 14:00:00,77.17,77.19,77.15,77.17,6218.0,64.8307,64.8475,64.8139,64.8307,6218.0
2016-10-21 14:05:00,77.18,77.28,77.17,77.25,8214.0,64.8391,64.9231,64.8307,64.8979,8214.0
2016-10-21 14:10:00,77.27,77.28,77.23,77.28,6330.0,64.9147,64.9231,64.8811,64.9231,6330.0
2016-10-21 14:15:00,77.3,77.4,77.29,77.29,19769.0,64.9399,65.0239,64.9315,64.9315,19769.0
2016-10-21 14:20:00,77.29,77.38,77.22,77.38,10001.0,64.9315,65.0071,64.8727,65.0071,10001.0
2016-10-21 14:25:00,77.37,77.42,77.2,77.39,12986.0,64.9987,65.0407,64.8559,65.0155,12986.0
2016-10-21 14:30:00,77.37,77.46,77.32,77.41,11335.0,64.9987,65.0743,64.9567,65.0323,11335.0
2016-10-21 14:35:00,77.4,77.51,77.4,77.5,13501.0,65.0239,65.1163,65.0239,65.1079,13501.0
2016-10-21 14:40:00,77.5,77.53,77.47,77.5,7904.0,65.1079,65.1331,65.0827,65.1079,7904.0
2016-10-21 14:45:00,77.49,77.49,77.35,77.42,11160.0,65.0995,65.0995,64.9819,65.0407,11160.0
2016-10-21 14:50:00,77.44,77.45,77.3,77.45,12809.0,65.0575,65.0659,64.9399,65.0659,12809.0
2016-10-21 14:55:00,77.44,77.5,77.35,77.38,10493.0,65.0575,65.1079,64.9819,65.0071,10493.0
2016-10-21 15:00:00,77.4,77.57,77.39,77.55,20923.0,65.0239,65.1667,65.0155,65.1499,20923.0
2016-10-21 15:05:00,77.57,77.57,77.48,77.53,15215.0,65.1667,65.1667,65.0911,65.1331,15215.0
2016-10-21 15:10:00,77.53,77.54,77.36,77.48,25865.0,65.1331,65.1415,64.9903,65.0911,25865.0
2016-10-21 15:15:00,77.49,77.53,77.37,77.45,19194.0,65.0995,65.1331,64.9987,65.0659,19194.0
2016-10-21 15:20:00,77.47,77.49,77.38,77.39,15986.0,65.0827,65.0995,65.0071,65.0155,15986.0
2016-10-21 15:25:00,77.38,77.54,77.37,77.53,22019.0,65.0071,65.1415,64.9987,65.1331,22019.0
2016-10-21 15:30:00,77.52,77.52,77.43,77.51,46624.0,65.1247,65.1247,65.0491,65.1163,46624.0
2016-10-21 15:35:00,77.51,77.58,77.41,77.41,30999.0,65.1163,65.1751,65.0323,65.0323,30999.0
2016-10-21 15:40:00,77.41,77.51,77.4,77.43,33156.0,65.0323,65.1163,65.0239,65.0491,33156.0
2016-10-21 15:45:00,77.43,77.53,77.43,77.48,43320.0,65.0491,65.1331,65.0491,65.0911,43320.0
2016-10-21 15:50:00,77.48,77.61,77.48,77.5,67310.0,65.0911,65.2003,65.0911,65.1079,67310.0
2016-10-21 15:55:00,77.5,77.53,77.4,77.46,139413.0,65.1079,65.1331,65.0239,65.0743,139413.0
2016-10-24 09:30:00,78.01,78.44,78.01,78.34,48800.0,65.5364,65.8976,65.5364,65.8136,48800.0
2016-10-24 09:35:00,78.29,78.59,78.11,78.59,32400.0,65.7716,66.0236,65.6204,66.0236,32400.0
2016-10-24 09:40:00,78.6,78.71,78.37,78.59,29300.0,66.032,66.1245,65.8388,66.0236,29300.0
2016-10-24 09:45:00,78.65,78.74,78.46,78.7,28400.0,66.0741,66.1497,65.9144,66.1161,28400.0
2016-10-24 09:50:00,78.7,78.89,78.7,78.77,31700.0,66.1161,66.2757,66.1161,66.1749,31700.0
2016-10-24 09:55:00,78.77,78.99,78.74,78.99,25300.0,66.1749,66.3597,66.1497,66.3597,25300.0
2016-10-24 10:00:00,78.99,79.12,78.96,78.96,24800.0,66.3597,66.4689,66.3345,66.3345,24800.0
2016-10-24 10:05:00,79.0,79.12,78.88,79.01,20700.0,66.3681,66.4689,66.2673,66.3765,20700.0
2016-10-24 10:10:00,79.0,79.05,78.96,79.03,19700.0,66.3681,66.4101,66.3345,66.3933,19700.0
2016-10-24 10:15:00,79.04,79.19,78.97,79.0,19000.0,66.4017,66.5277,66.3429,66.3681,19000.0
2016-10-24 10:20:00,79.0,79.02,78.85,78.85,27100.0,66.3681,66.3849,66.2421,66.2421,27100.0
2016-10-24 10:25:00,78.85,78.88,78.78,78.84,12500.0,66.2421,66.2673,66.1833,66.2337,12500.0
2016-10-24 10:30:00,78.81,79.01,78.81,78.99,14200.0,66.2085,66.3765,66.2085,66.3597,14200.0
2016-10-24 10:35:00,78.98,79.01,78.84,78.88,15500.0,66.3513,66.3765,66.2337,66.2673,15500.0
2016-10-24 10:40:00,78.9,78.91,78.73,78.78,12800.0,66.2841,66.2925,66.1413,66.1833,12800.0
2016-10-24 10:45:00,78.78,78.89,78.74,78.89,26500.0,66.1833,66.2757,66.1497,66.2757,26500.0
2016-10-24 10:50:00,78.88,78.98,78.8,78.96,11200.0,66.2673,66.3513,66.2001,66.3345,11200.0
2016-10-24 10:55:00,78.98,79.08,78.96,78.99,10100.0,66.3513,66.4353,66.3345,66.3597,10100.0
2016-10-24 11:00:00,78.96,79.07,78.81,78.86,28600.0,66.3345,66.4269,66.2085,66.2505,28600.0
2016-10-24 11:05:00,78.86,78.88,78.8,78.82,10100.0,66.2505,66.2673,66.2001,66.2169,10100.0
2016-10-24 11:10:00,78.84,78.95,78.79,78.95,7400.0,66.2337,66.3261,66.1917,66.3261,7400.0
2016-10-24 11:15:00,78.95,79.07,78.93,79.07,7800.0,66.3261,66.4269,66.3093,66.4269,7800.0
2016-10-24 11:20:00,79.08,79.09,78.93,78.93,7000.0,66.4353,66.4437,66.3093,66.3093,7000.0
2016-10-24 11:25:00,78.97,79.01,78.88,78.9,18100.0,66.3429,66.3765,66.2673,66.2841,18100.0
2016-10-24 11:30:00,78.88,78.96,78.86,78.86,13000.0,66.2673,66.3345,66.2505,66.2505,13000.0
2016-10-24 11:35:00,78.84,78.85,78.74,78.74,11600.0,66.2337,66.2421,66.1497,66.1497,11600.0
2016-10-24 11:40:00,78.74,78.74,78.62,78.64,10500.0,66.1497,66.1497,66.0488,66.0656,10500.0
2016-10-24 11:45:00,78.64,78.7,78.5,78.53,28300.0,66.0656,66.1161,65.948,65.9732,28300.0
2016-10-24 11:50:00,78.54,78.59,78.53,78.54,10200.0,65.9816,66.0236,65.9732,65.9816,10200.0
2016-10-24 11:55:00,78.56,78.56,78.47,78.5,9200.0,65.9984,65.9984,65.9228,65.948,9200.0
2016-10-24 12:00:00,78.48,78.6,78.48,78.51,12300.0,65.9312,66.032,65.9312,65.9564,12300.0
2016-10-24 12:05:00,78.48,78.57,78.48,78.55,9300.0,65.9312,66.0068,65.9312,65.99,9300.0
2016-10-24 12:10:00,78.56,78.62,78.54,78.62,35200.0,65.9984,66.0488,65.9816,66.0488,35200.0
2016-10-24 12:15:00,78.62,78.71,78.59,78.71,7200.0,66.0488,66.1245,66.0236,66.1245,7200.0
2016-10-24 12:20:00,78.71,78.72,78.63,78.67,29200.0,66.1245,66.1329,66.0572,66.0909,29200.0
2016-10-24 12:25:00,78.68,78.7,78.62,78.64,5700.0,66.0993,66.1161,66.0488,66.0656,5700.0
2016-10-24 12:30:00,78.64,78.72,78.59,78.72,7600.0,66.0656,66.1329,66.0236,66.1329,7600.0
2016-10-24 12:35:00,78.69,78.71,78.6,78.61,8800.0,66.1077,66.1245,66.032,66.0404,8800.0
2016-10-24 12:40:00,78.59,78.6,78.52,78.58,9100.0,66.0236,66.032,65.9648,66.0152,9100.0
2016-10-24 12:45:00,78.57,78.57,78.51,78.56,9600.0,66.0068,66.0068,65.9564,65.9984,9600.0
2016-10-24 12:50:00,78.56,78.56,78.48,78.5,14700.0,65.9984,65.9984,65.9312,65.948,14700.0
2016-10-24 12:55:00,78.48,78.5,78.43,78.44,6500.0,65.9312,65.948,65.8892,65.8976,6500.0
2016-10-24 13:00:00,78.44,78.53,78.44,78.52,4300.0,65.8976,65.9732,65.8976,65.9648,4300.0
2016-10-24 13:05:00,78.52,78.55,78.46,78.47,11300.0,65.9648,65.99,65.9144,65.9228,11300.0
2016-10-24 13:10:00,78.48,78.51,78.43,78.45,9700.0,65.9312,65.9564,65.8892,65.906,9700.0
2016-10-24 13:15:00,78.46,78.5,78.42,78.46,6200.0,65.9144,65.948,65.8808,65.9144,6200.0
2016-10-24 13:20:00,78.48,78.48,78.42,78.45,6500.0,65.9312,65.9312,65.8808,65.906,6500.0
2016-10-24 13:25:00,78.45,78.5,78.43,78.46,14510.0,65.906,65.948,65.8892,65.9144,14510.0
2016-10-24 13:30:00,78.46,78.51,78.43,78.45,11000.0,65.9144,65.9564,65.8892,65.906,11000.0
2016-10-24 13:35:00,78.45,78.46,78.43,78.44,3200.0,65.906,65.9144,65.8892,65.8976,3200.0
2016-10-24 13:40:00,78.45,78.48,78.43,78.46,8500.0,65.906,65.9312,65.8892,65.9144,8500.0
2016-10-24 13:45:00,78.46,78.48,78.43,78.44,5500.0,65.9144,65.9312,65.8892,65.8976,5500.0
2016-10-24 13:50:00,78.43,78.5,78.42,78.42,10100.0,65.8892,65.948,65.8808,65.8808,10100.0
2016-10-24 13:55:00,78.44,78.46,78.37,78.46,4100.0,65.8976,65.9144,65.8388,65.9144,4100.0
2016-10-24 14:00:00,78.45,78.52,78.42,78.45,11800.0,65.906,65.9648,65.8808,65.906,11800.0
2016-10-24 14:05:00,78.46,78.47,78.39,78.47,14500.0,65.9144,65.9228,65.8556,65.9228,14500.0
2016-10-24 14:10:00,78.47,78.49,78.41,78.49,5700.0,65.9228,65.9396,65.8724,65.9396,5700.0
2016-10-24 14:15:00,78.47,78.49,78.41,78.43,6900.0,65.9228,65.9396,65.8724,65.8892,6900.0
2016-10-24 14:20:00,78.46,78.48,78.44,78.48,3600.0,65.9144,65.9312,65.8976,65.9312,3600.0
2016-10-24 14:25:00,78.47,78.5,78.47,78.49,4300.0,65.9228,65.948,65.9228,65.9396,4300.0
2016-10-24 14:30:00,78.48,78.52,78.45,78.46,5500.0,65.9312,65.9648,65.906,65.9144,5500.0
2016-10-24 14:35:00,78.46,78.52,78.34,78.36,12100.0,65.9144,65.9648,65.8136,65.8304,12100.0
2016-10-24 14:40:00,78.37,78.43,78.37,78.38,7500.0,65.8388,65.8892,65.8388,65.8472,7500.0
2016-10-24 14:45:00,78.39,78.41,78.34,78.35,6200.0,65.8556,65.8724,65.8136,65.822,6200.0
2016-10-24 14:50:00,78.37,78.42,78.37,78.41,8900.0,65.8388,65.8808,65.8388,65.8724,8900.0
2016-10-24 14:55:00,78.41,78.43,78.31,78.34,21300.0,65.8724,65.8892,65.7884,65.8136,21300.0
2016-10-24 15:00:00,78.34,78.37,78.28,78.32,31500.0,65.8136,65.8388,65.7632,65.7968,31500.0
2016-10-24 15:05:00,78.36,78.41,78.3,78.3,13000.0,65.8304,65.8724,65.78,65.78,13000.0
2016-10-24 15:10:00,78.28,78.33,78.19,78.19,15800.0,65.7632,65.8052,65.6876,65.6876,15800.0
2016-10-24 15:15:00,78.19,78.36,78.19,78.34,17300.0,65.6876,65.8304,65.6876,65.8136,17300.0
2016-10-24 15:20:00,78.32,78.34,78.28,78.31,7700.0,65.7968,65.8136,65.7632,65.7884,7700.0
2016-10-24 15:25:00,78.33,78.35,78.14,78.23,69300.0,65.8052,65.822,65.6456,65.7212,69300.0
2016-10-24 15:30:00,78.24,78.33,78.24,78.3,16500.0,65.7296,65.8052,65.7296,65.78,16500.0
2016-10-24 15:35:00,78.31,78.39,78.3,78.39,11800.0,65.7884,65.8556,65.78,65.8556,11800.0
2016-10-24 15:40:00,78.37,78.43,78.34,78.38,32200.0,65.8388,65.8892,65.8136,65.8472,32200.0
2016-10-24 15:45:00,78.39,78.49,78.39,78.48,28500.0,65.8556,65.9396,65.8556,65.9312,28500.0
2016-10-24 15:50:00,78.49,78.57,78.49,78.52,39000.0,65.9396,66.0068,65.9396,65.9648,39000.0
2016-10-24 15:55:00,78.53,78.58,78.46,78.49,148900.0,65.9732,66.0152,65.9144,65.9396,148900.0
2016-10-25 09:30:00,78.18,79.14,78.18,78.93,62200.0,65.6792,66.4857,65.6792,66.3093,62200.0
2016-10-25 09:35:00,79.03,79.13,78.81,78.93,30000.0,66.3933,66.4773,66.2085,66.3093,30000.0
2016-10-25 09:40:00,78.95,79.06,78.81,78.82,10100.0,66.3261,66.4185,66.2085,66.2169,10100.0
2016-10-25 09:45:00,78.84,79.02,78.79,78.9,11700.0,66.2337,66.3849,66.1917,66.2841,11700.0
2016-10-25 09:50:00,78.91,78.94,78.73,78.74,9800.0,66.2925,66.3177,66.1413,66.1497,9800.0
2016-10-25 09:55:00,78.79,78.79,78.56,78.78,11500.0,66.1917,66.1917,65.9984,66.1833,11500.0
2016-10-25 10:00:00,78.78,78.8,78.52,78.73,17300.0,66.1833,66.2001,65.9648,66.1413,17300.0
2016-10-25 10:05:00,78.68,78.8,78.68,78.75,9900.0,66.0993,66.2001,66.0993,66.1581,9900.0
2016-10-25 10:10:00,78.77,78.8,78.58,78.77,13200.0,66.1749,66.2001,66.0152,66.1749,13200.0
2016-10-25 10:15:00,78.8,78.8,78.65,78.78,17700.0,66.2001,66.2001,66.0741,66.1833,17700.0
2016-10-25 10:20:00,78.77,78.77,78.43,78.43,12100.0,66.1749,66.1749,65.8892,65.8892,12100.0
2016-10-25 10:25:00,78.42,78.47,78.3,78.43,9100.0,65.8808,65.9228,65.78,65.8892,9100.0
2016-10-25 10:30:00,78.41,78.5,78.33,78.4,12800.0,65.8724,65.948,65.8052,65.864,12800.0
2016-10-25 10:35:00,78.42,78.49,78.29,78.29,8400.0,65.8808,65.9396,65.7716,65.7716,8400.0
2016-10-25 10:40:00,78.3,78.4,78.24,78.25,9600.0,65.78,65.864,65.7296,65.738,9600.0
2016-10-25 10:45:00,78.25,78.26,78.1,78.14,15300.0,65.738,65.7464,65.612,65.6456,15300.0
2016-10-25 10:50:00,78.12,78.16,78.09,78.14,10600.0,65.6288,65.6624,65.6036,65.6456,10600.0
2016-10-25 10:55:00,78.16,78.24,78.09,78.24,7800.0,65.6624,65.7296,65.6036,65.7296,7800.0
2016-10-25 11:00:00,78.23,78.28,78.19,78.22,9600.0,65.7212,65.7632,65.6876,65.7128,9600.0
2016-10-25 11:05:00,78.22,78.25,78.11,78.14,10000.0,65.7128,65.738,65.6204,65.6456,10000.0
2016-10-25 11:10:00,78.13,78.14,78.03,78.03,11300.0,65.6372,65.6456,65.5532,65.5532,11300.0
2016-10-25 11:15:00,78.04,78.21,77.97,78.2,15854.0,65.5616,65.7044,65.5028,65.696,15854.0
2016-10-25 11:20:00,78.18,78.18,78.04,78.16,6300.0,65.6792,65.6792,65.5616,65.6624,6300.0
2016-10-25 11:25:00,78.16,78.33,78.16,78.33,9200.0,65.6624,65.8052,65.6624,65.8052,9200.0
2016-10-25 11:30:00,78.3,78.44,78.3,78.34,8800.0,65.78,65.8976,65.78,65.8136,8800.0
2016-10-25 11:35:00,78.35,78.35,78.24,78.27,11400.0,65.822,65.822,65.7296,65.7548,11400.0
2016-10-25 11:40:00,78.26,78.34,78.25,78.34,12700.0,65.7464,65.8136,65.738,65.8136,12700.0
2016-10-25 11:45:00,78.35,78.38,78.32,78.34,4400.0,65.822,65.8472,65.7968,65.8136,4400.0
2016-10-25 11:50:00,78.32,78.35,78.3,78.31,7600.0,65.7968,65.822,65.78,65.7884,7600.0
2016-10-25 11:55:00,78.31,78.36,78.29,78.3,4600.0,65.7884,65.8304,65.7716,65.78,4600.0
2016-10-25 12:00:00,78.27,78.32,78.21,78.3,7900.0,65.7548,65.7968,65.7044,65.78,7900.0
2016-10-25 12:05:00,78.31,78.31,78.2,78.27,7400.0,65.7884,65.7884,65.696,65.7548,7400.0
2016-10-25 12:10:00,78.26,78.37,78.25,78.37,5100.0,65.7464,65.8388,65.738,65.8388,5100.0
2016-10-25 12:15:00,78.35,78.45,78.34,78.42,8900.0,65.822,65.906,65.8136,65.8808,8900.0
2016-10-25 12:20:00,78.42,78.42,78.36,78.4,5200.0,65.8808,65.8808,65.8304,65.864,5200.0
2016-10-25 12:25:00,78.42,78.48,78.36,78.44,13800.0,65.8808,65.9312,65.8304,65.8976,13800.0
2016-10-25 12:30:00,78.44,78.48,78.42,78.46,6200.0,65.8976,65.9312,65.8808,65.9144,6200.0
2016-10-25 12:35:00,78.47,78.47,78.38,78.41,4900.0,65.9228,65.9228,65.8472,65.8724,4900.0
2016-10-25 12:40:00,78.42,78.48,78.38,78.47,6700.0,65.8808,65.9312,65.8472,65.9228,6700.0
2016-10-25 12:45:00,78.47,78.49,78.4,78.42,16300.0,65.9228,65.9396,65.864,65.8808,16300.0
2016-10-25 12:50:00,78.43,78.46,78.41,78.42,3300.0,65.8892,65.9144,65.8724,65.8808,3300.0
2016-10-25 12:55:00,78.41,78.42,78.31,78.34,82800.0,65.8724,65.8808,65.7884,65.8136,82800.0
2016-10-25 13:00:00,78.32,78.32,78.14,78.19,66100.0,65.7968,65.7968,65.6456,65.6876,66100.0
2016-10-25 13:05:00,78.17,78.2,78.05,78.08,9300.0,65.6708,65.696,65.57,65.5952,9300.0
2016-10-25 13:10:00,78.08,78.09,78.03,78.09,8900.0,65.5952,65.6036,65.5532,65.6036,8900.0
2016-10-25 13:15:00,78.08,78.18,78.08,78.13,8900.0,65.5952,65.6792,65.5952,65.6372,8900.0
2016-10-25 13:20:00,78.12,78.12,78.06,78.11,9400.0,65.6288,65.6288,65.5784,65.6204,9400.0
2016-10-25 13:25:00,78.11,78.11,78.01,78.01,13300.0,65.6204,65.6204,65.5364,65.5364,13300.0
2016-10-25 13:30:00,78.02,78.05,77.97,78.05,20400.0,65.5448,65.57,65.5028,65.57,20400.0
2016-10-25 13:35:00,78.04,78.07,77.97,78.0,11400.0,65.5616,65.5868,65.5028,65.528,11400.0
2016-10-25 13:40:00,78.01,78.04,77.97,78.03,12400.0,65.5364,65.5616,65.5028,65.5532,12400.0
2016-10-25 13:45:00,78.04,78.1,78.02,78.04,10400.0,65.5616,65.612,65.5448,65.5616,10400.0
2016-10-25 13:50:00,78.04,78.11,78.03,78.07,10600.0,65.5616,65.6204,65.5532,65.5868,10600.0
2016-10-25 13:55:00,78.05,78.09,78.03,78.08,7400.0,65.57,65.6036,65.5532,65.5952,7400.0
2016-10-25 14:00:00,78.11,78.21,78.08,78.17,11100.0,65.6204,65.7044,65.5952,65.6708,11100.0
2016-10-25 14:05:00,78.18,78.25,78.17,78.24,11700.0,65.6792,65.738,65.6708,65.7296,11700.0
2016-10-25 14:10:00,78.24,78.29,78.23,78.25,12300.0,65.7296,65.7716,65.7212,65.738,12300.0
2016-10-25 14:15:00,78.25,78.32,78.24,78.24,8200.0,65.738,65.7968,65.7296,65.7296,8200.0
2016-10-25 14:20:00,78.23,78.31,78.17,78.21,15000.0,65.7212,65.7884,65.6708,65.7044,15000.0
2016-10-25 14:25:00,78.2,78.36,78.19,78.33,9400.0,65.696,65.8304,65.6876,65.8052,9400.0
2016-10-25 14:30:00,78.33,78.35,78.24,78.31,9023.0,65.8052,65.822,65.7296,65.7884,9023.0
2016-10-25 14:35:00,78.3,78.31,78.22,78.3,11400.0,65.78,65.7884,65.7128,65.78,11400.0
2016-10-25 14:40:00,78.3,78.33,78.26,78.31,9600.0,65.78,65.8052,65.7464,65.7884,9600.0
2016-10-25 14:45:00,78.32,78.38,78.26,78.28,9400.0,65.7968,65.8472,65.7464,65.7632,9400.0
2016-10-25 14:50:00,78.27,78.29,78.23,78.23,7600.0,65.7548,65.7716,65.7212,65.7212,7600.0
2016-10-25 14:55:00,78.25,78.25,78.16,78.18,9050.0,65.738,65.738,65.6624,65.6792,9050.0
2016-10-25 15:00:00,78.19,78.28,78.16,78.18,9100.0,65.6876,65.7632,65.6624,65.6792,9100.0
2016-10-25 15:05:00,78.15,78.25,78.11,78.12,13100.0,65.654,65.738,65.6204,65.6288,13100.0
2016-10-25 15:10:00,78.1,78.14,78.08,78.12,12400.0,65.612,65.6456,65.5952,65.6288,12400.0
2016-10-25 15:15:00,78.14,78.18,78.13,78.16,9800.0,65.6456,65.6792,65.6372,65.6624,9800.0
2016-10-25 15:20:00,78.17,78.21,78.14,78.17,14800.0,65.6708,65.7044,65.6456,65.6708,14800.0
2016-10-25 15:25:00,78.18,78.19,78.11,78.11,14000.0,65.6792,65.6876,65.6204,65.6204,14000.0
2016-10-25 15:30:00,78.11,78.12,78.09,78.11,25300.0,65.6204,65.6288,65.6036,65.6204,25300.0
2016-10-25 15:35:00,78.11,78.11,77.96,77.98,59100.0,65.6204,65.6204,65.4944,65.5112,59100.0
2016-10-25 15:40:00,77.97,77.99,77.91,77.92,45000.0,65.5028,65.5196,65.4524,65.4608,45000.0
2016-10-25 15:45:00,77.92,77.99,77.91,77.98,51000.0,65.4608,65.5196,65.4524,65.5112,51000.0
2016-10-25 15:50:00,77.99,78.0,77.94,77.98,36700.0,65.5196,65.528,65.4776,65.5112,36700.0
2016-10-25 15:55:00,77.98,78.1,77.97,78.08,116800.0,65.5112,65.612,65.5028,65.5952,116800.0
2016-10-26 09:30:00,77.39,77.99,77.26,77.57,80939.0,65.0155,65.5196,64.9063,65.1667,80939.0
2016-10-26 09:35:00,77.63,77.94,77.44,77.75,66027.0,65.2171,65.4776,65.0575,65.318,66027.0
2016-10-26 09:40:00,77.8,78.0,77.49,77.5,77615.0,65.36,65.528,65.0995,65.1079,77615.0
2016-10-26 09:45:00,77.55,77.63,77.46,77.49,38948.0,65.1499,65.2171,65.0743,65.0995,38948.0
2016-10-26 09:50:00,77.49,77.58,77.19,77.52,31450.0,65.0995,65.1751,64.8475,65.1247,31450.0
2016-10-26 09:55:00,77.56,77.68,77.37,77.41,14157.0,65.1583,65.2592,64.9987,65.0323,14157.0
2016-10-26 10:00:00,77.38,77.45,77.24,77.42,24121.0,65.0071,65.0659,64.8895,65.0407,24121.0
2016-10-26 10:05:00,77.44,77.79,77.4,77.71,25442.0,65.0575,65.3516,65.0239,65.2844,25442.0
2016-10-26 10:10:00,77.75,77.95,77.71,77.88,21948.0,65.318,65.486,65.2844,65.4272,21948.0
2016-10-26 10:15:00,77.93,77.98,77.7,77.72,14500.0,65.4692,65.5112,65.276,65.2928,14500.0
2016-10-26 10:20:00,77.74,77.83,77.66,77.75,45758.0,65.3096,65.3852,65.2423,65.318,45758.0
2016-10-26 10:25:00,77.73,77.83,77.54,77.59,33030.0,65.3012,65.3852,65.1415,65.1835,33030.0
2016-10-26 10:30:00,77.61,77.79,77.59,77.76,14179.0,65.2003,65.3516,65.1835,65.3264,14179.0
2016-10-26 10:35:00,77.79,78.0,77.75,77.93,19000.0,65.3516,65.528,65.318,65.4692,19000.0
2016-10-26 10:40:00,77.95,78.04,77.88,77.92,20220.0,65.486,65.5616,65.4272,65.4608,20220.0
2016-10-26 10:45:00,77.95,78.06,77.86,77.88,19848.0,65.486,65.5784,65.4104,65.4272,19848.0
2016-10-26 10:50:00,77.9,77.97,77.9,77.9,10973.0,65.444,65.5028,65.444,65.444,10973.0
2016-10-26 10:55:00,77.87,78.02,77.79,77.99,39794.0,65.4188,65.5448,65.3516,65.5196,39794.0
2016-10-26 11:00:00,78.0,78.34,77.97,78.33,40396.0,65.528,65.8136,65.5028,65.8052,40396.0
2016-10-26 11:05:00,78.33,78.49,78.33,78.41,19167.0,65.8052,65.9396,65.8052,65.8724,19167.0
2016-10-26 11:10:00,78.39,78.6,78.39,78.58,24621.0,65.8556,66.032,65.8556,66.0152,24621.0
2016-10-26 11:15:00,78.56,78.59,78.44,78.45,32451.0,65.9984,66.0236,65.8976,65.906,32451.0
2016-10-26 11:20:00,78.45,78.48,78.36,78.38,11400.0,65.906,65.9312,65.8304,65.8472,11400.0
2016-10-26 11:25:00,78.36,78.36,78.23,78.33,9355.0,65.8304,65.8304,65.7212,65.8052,9355.0
2016-10-26 11:30:00,78.33,78.47,78.33,78.39,8354.0,65.8052,65.9228,65.8052,65.8556,8354.0
2016-10-26 11:35:00,78.4,78.43,78.27,78.36,6945.0,65.864,65.8892,65.7548,65.8304,6945.0
2016-10-26 11:40:00,78.32,78.47,78.32,78.37,7315.0,65.7968,65.9228,65.7968,65.8388,7315.0
2016-10-26 11:45:00,78.36,78.48,78.36,78.43,14045.0,65.8304,65.9312,65.8304,65.8892,14045.0
2016-10-26 11:50:00,78.43,78.48,78.39,78.4,12641.0,65.8892,65.9312,65.8556,65.864,12641.0
2016-10-26 11:55:00,78.39,78.48,78.32,78.33,9286.0,65.8556,65.9312,65.7968,65.8052,9286.0
2016-10-26 12:00:00,78.38,78.44,78.33,78.34,5605.0,65.8472,65.8976,65.8052,65.8136,5605.0
2016-10-26 12:05:00,78.34,78.46,78.29,78.34,10948.0,65.8136,65.9144,65.7716,65.8136,10948.0
2016-10-26 12:10:00,78.34,78.43,78.3,78.42,15419.0,65.8136,65.8892,65.78,65.8808,15419.0
2016-10-26 12:15:00,78.42,78.48,78.42,78.46,4100.0,65.8808,65.9312,65.8808,65.9144,4100.0
2016-10-26 12:20:00,78.44,78.53,78.37,78.41,15344.0,65.8976,65.9732,65.8388,65.8724,15344.0
2016-10-26 12:25:00,78.42,78.44,78.38,78.39,8834.0,65.8808,65.8976,65.8472,65.8556,8834.0
2016-10-26 12:30:00,78.39,78.42,78.37,78.38,10813.0,65.8556,65.8808,65.8388,65.8472,10813.0
2016-10-26 12:35:00,78.35,78.37,78.28,78.33,11394.0,65.822,65.8388,65.7632,65.8052,11394.0
2016-10-26 12:40:00,78.34,78.5,78.3,78.47,8180.0,65.8136,65.948,65.78,65.9228,8180.0
2016-10-26 12:45:00,78.48,78.49,78.38,78.4,6694.0,65.9312,65.9396,65.8472,65.864,6694.0
2016-10-26 12:50:00,78.4,78.66,78.4,78.62,18653.0,65.864,66.0825,65.864,66.0488,18653.0
2016-10-26 12:55:00,78.64,78.69,78.53,78.56,7374.0,66.0656,66.1077,65.9732,65.9984,7374.0
2016-10-26 13:00:00,78.58,78.64,78.57,78.64,5208.0,66.0152,66.0656,66.0068,66.0656,5208.0
2016-10-26 13:05:00,78.65,78.67,78.49,78.49,6900.0,66.0741,66.0909,65.9396,65.9396,6900.0
2016-10-26 13:10:00,78.48,78.53,78.38,78.38,6790.0,65.9312,65.9732,65.8472,65.8472,6790.0
2016-10-26 13:15:00,78.37,78.43,78.25,78.3,10898.0,65.8388,65.8892,65.738,65.78,10898.0
2016-10-26 13:20:00,78.31,78.32,78.12,78.19,20035.0,65.7884,65.7968,65.6288,65.6876,20035.0
2016-10-26 13:25:00,78.16,78.19,78.12,78.14,10012.0,65.6624,65.6876,65.6288,65.6456,10012.0
2016-10-26 13:30:00,78.12,78.12,77.91,77.92,22324.0,65.6288,65.6288,65.4524,65.4608,22324.0
2016-10-26 13:35:00,77.94,77.97,77.83,77.83,18159.0,65.4776,65.5028,65.3852,65.3852,18159.0
2016-10-26 13:40:00,77.83,77.84,77.63,77.67,24565.0,65.3852,65.3936,65.2171,65.2508,24565.0
2016-10-26 13:45:00,77.68,77.8,77.6,77.8,13495.0,65.2592,65.36,65.1919,65.36,13495.0
2016-10-26 13:50:00,77.81,77.83,77.75,77.75,16191.0,65.3684,65.3852,65.318,65.318,16191.0
2016-10-26 13:55:00,77.75,77.75,77.54,77.69,35303.0,65.318,65.318,65.1415,65.2676,35303.0
2016-10-26 14:00:00,77.69,77.75,77.63,77.63,19182.0,65.2676,65.318,65.2171,65.2171,19182.0
2016-10-26 14:05:00,77.6,77.65,77.48,77.58,17611.0,65.1919,65.2339,65.0911,65.1751,17611.0
2016-10-26 14:10:00,77.55,77.63,77.51,77.55,13689.0,65.1499,65.2171,65.1163,65.1499,13689.0
2016-10-26 14:15:00,77.55,77.59,77.46,77.48,10685.0,65.1499,65.1835,65.0743,65.0911,10685.0
2016-10-26 14:20:00,77.48,77.52,77.31,77.31,20156.0,65.0911,65.1247,64.9483,64.9483,20156.0
2016-10-26 14:25:00,77.3,77.36,77.26,77.3,14249.0,64.9399,64.9903,64.9063,64.9399,14249.0
2016-10-26 14:30:00,77.3,77.43,77.26,77.43,21409.0,64.9399,65.0491,64.9063,65.0491,21409.0
2016-10-26 14:35:00,77.47,77.53,77.43,77.43,10780.0,65.0827,65.1331,65.0491,65.0491,10780.0
2016-10-26 14:40:00,77.44,77.54,77.43,77.44,13447.0,65.0575,65.1415,65.0491,65.0575,13447.0
2016-10-26 14:45:00,77.46,77.49,77.34,77.36,27092.0,65.0743,65.0995,64.9735,64.9903,27092.0
2016-10-26 14:50:00,77.34,77.4,77.31,77.38,20050.0,64.9735,65.0239,64.9483,65.0071,20050.0
2016-10-26 14:55:00,77.39,77.55,77.39,77.47,28275.0,65.0155,65.1499,65.0155,65.0827,28275.0
2016-10-26 15:00:00,77.49,77.55,77.47,77.5,20646.0,65.0995,65.1499,65.0827,65.1079,20646.0
2016-10-26 15:05:00,77.49,77.54,77.36,77.42,36217.0,65.0995,65.1415,64.9903,65.0407,36217.0
2016-10-26 15:10:00,77.43,77.43,77.33,77.35,23968.0,65.0491,65.0491,64.9651,64.9819,23968.0
2016-10-26 15:15:00,77.35,77.41,77.32,77.36,34150.0,64.9819,65.0323,64.9567,64.9903,34150.0
2016-10-26 15:20:00,77.37,77.46,77.34,77.46,28781.0,64.9987,65.0743,64.9735,65.0743,28781.0
2016-10-26 15:25:00,77.47,77.48,77.39,77.43,26760.0,65.0827,65.0911,65.0155,65.0491,26760.0
2016-10-26 15:30:00,77.42,77.46,77.37,77.39,29036.0,65.0407,65.0743,64.9987,65.0155,29036.0
2016-10-26 15:35:00,77.39,77.53,77.37,77.53,42319.0,65.0155,65.1331,64.9987,65.1331,42319.0
2016-10-26 15:40:00,77.53,77.62,77.46,77.61,34531.0,65.1331,65.2087,65.0743,65.2003,34531.0
2016-10-26 15:45:00,77.61,77.67,77.47,77.48,60231.0,65.2003,65.2508,65.0827,65.0911,60231.0
2016-10-26 15:50:00,77.49,77.55,77.47,77.49,53161.0,65.0995,65.1499,65.0827,65.0995,53161.0
2016-10-26 15:55:00,77.49,77.55,77.47,77.53,75320.0,65.0995,65.1499,65.0827,65.1331,75320.0
2016-10-27 09:30:00,78.18,78.49,77.96,78.26,32852.0,65.6792,65.9396,65.4944,65.7464,32852.0
2016-10-27 09:35:00,78.28,78.58,77.96,78.16,41512.0,65.7632,66.0152,65.4944,65.6624,41512.0
2016-10-27 09:40:00,78.23,78.23,77.88,78.01,32146.0,65.7212,65.7212,65.4272,65.5364,32146.0
2016-10-27 09:45:00,78.1,78.1,77.63,77.69,34852.0,65.612,65.612,65.2171,65.2676,34852.0
2016-10-27 09:50:00,77.69,77.93,77.68,77.88,7650.0,65.2676,65.4692,65.2592,65.4272,7650.0
2016-10-27 09:55:00,77.87,78.27,77.87,78.27,15613.0,65.4188,65.7548,65.4188,65.7548,15613.0
2016-10-27 10:00:00,78.21,78.23,77.8,77.83,27939.0,65.7044,65.7212,65.36,65.3852,27939.0
2016-10-27 10:05:00,77.87,77.89,77.65,77.7,23491.0,65.4188,65.4356,65.2339,65.276,23491.0
2016-10-27 10:10:00,77.69,77.76,77.64,77.66,24000.0,65.2676,65.3264,65.2255,65.2423,24000.0
2016-10-27 10:15:00,77.64,77.89,77.63,77.68,15028.0,65.2255,65.4356,65.2171,65.2592,15028.0
2016-10-27 10:20:00,77.68,77.74,77.54,77.66,25418.0,65.2592,65.3096,65.1415,65.2423,25418.0
2016-10-27 10:25:00,77.67,77.88,77.59,77.88,9800.0,65.2508,65.4272,65.1835,65.4272,9800.0
2016-10-27 10:30:00,77.88,77.88,77.64,77.84,10295.0,65.4272,65.4272,65.2255,65.3936,10295.0
2016-10-27 10:35:00,77.83,77.83,77.42,77.59,17096.0,65.3852,65.3852,65.0407,65.1835,17096.0
2016-10-27 10:40:00,77.64,77.72,77.61,77.72,10311.0,65.2255,65.2928,65.2003,65.2928,10311.0
2016-10-27 10:45:00,77.73,77.92,77.72,77.92,10526.0,65.3012,65.4608,65.2928,65.4608,10526.0
2016-10-27 10:50:00,77.94,78.0,77.82,77.82,24498.0,65.4776,65.528,65.3768,65.3768,24498.0
2016-10-27 10:55:00,77.82,77.91,77.7,77.86,11017.0,65.3768,65.4524,65.276,65.4104,11017.0
2016-10-27 11:00:00,77.88,77.92,77.73,77.75,17741.0,65.4272,65.4608,65.3012,65.318,17741.0
2016-10-27 11:05:00,77.76,77.82,77.72,77.81,6661.0,65.3264,65.3768,65.2928,65.3684,6661.0
2016-10-27 11:10:00,77.8,77.81,77.65,77.71,6110.0,65.36,65.3684,65.2339,65.2844,6110.0
2016-10-27 11:15:00,77.7,77.87,77.67,77.83,7743.0,65.276,65.4188,65.2508,65.3852,7743.0
2016-10-27 11:20:00,77.84,77.87,77.75,77.76,6650.0,65.3936,65.4188,65.318,65.3264,6650.0
2016-10-27 11:25:00,77.74,77.85,77.69,77.69,8901.0,65.3096,65.402,65.2676,65.2676,8901.0
2016-10-27 11:30:00,77.67,77.71,77.41,77.44,10103.0,65.2508,65.2844,65.0323,65.0575,10103.0
2016-10-27 11:35:00,77.43,77.44,77.28,77.31,16267.0,65.0491,65.0575,64.9231,64.9483,16267.0
2016-10-27 11:40:00,77.33,77.45,77.3,77.36,9760.0,64.9651,65.0659,64.9399,64.9903,9760.0
2016-10-27 11:45:00,77.32,77.45,77.32,77.39,9114.0,64.9567,65.0659,64.9567,65.0155,9114.0
2016-10-27 11:50:00,77.4,77.4,77.18,77.22,15715.0,65.0239,65.0239,64.8391,64.8727,15715.0
2016-10-27 11:55:00,77.22,77.69,77.22,77.69,17815.0,64.8727,65.2676,64.8727,65.2676,17815.0
2016-10-27 12:00:00,77.69,77.7,77.53,77.53,7553.0,65.2676,65.276,65.1331,65.1331,7553.0
2016-10-27 12:05:00,77.54,77.68,77.53,77.58,4950.0,65.1415,65.2592,65.1331,65.1751,4950.0
2016-10-27 12:10:00,77.6,77.62,77.51,77.56,13141.0,65.1919,65.2087,65.1163,65.1583,13141.0
2016-10-27 12:15:00,77.61,77.67,77.54,77.61,11987.0,65.2003,65.2508,65.1415,65.2003,11987.0
2016-10-27 12:20:00,77.58,77.58,77.45,77.45,6426.0,65.1751,65.1751,65.0659,65.0659,6426.0
2016-10-27 12:25:00,77.47,77.56,77.41,77.44,9129.0,65.0827,65.1583,65.0323,65.0575,9129.0
2016-10-27 12:30:00,77.45,77.45,77.39,77.39,8618.0,65.0659,65.0659,65.0155,65.0155,8618.0
2016-10-27 12:35:00,77.41,77.5,77.17,77.2,20069.0,65.0323,65.1079,64.8307,64.8559,20069.0
2016-10-27 12:40:00,77.18,77.19,77.06,77.09,10842.0,64.8391,64.8475,64.7383,64.7635,10842.0
2016-10-27 12:45:00,77.08,77.24,77.05,77.22,12951.0,64.7551,64.8895,64.7299,64.8727,12951.0
2016-10-27 12:50:00,77.22,77.31,77.18,77.27,4775.0,64.8727,64.9483,64.8391,64.9147,4775.0
2016-10-27 12:55:00,77.3,77.36,77.26,77.3,9564.0,64.9399,64.9903,64.9063,64.9399,9564.0
2016-10-27 13:00:00,77.31,77.36,77.29,77.32,5481.0,64.9483,64.9903,64.9315,64.9567,5481.0
2016-10-27 13:05:00,77.34,77.39,77.18,77.22,8331.0,64.9735,65.0155,64.8391,64.8727,8331.0
2016-10-27 13:10:00,77.21,77.25,77.18,77.18,7305.0,64.8643,64.8979,64.8391,64.8391,7305.0
2016-10-27 13:15:00,77.22,77.35,77.22,77.29,6629.0,64.8727,64.9819,64.8727,64.9315,6629.0
2016-10-27 13:20:00,77.3,77.34,77.25,77.34,4400.0,64.9399,64.9735,64.8979,64.9735,4400.0
2016-10-27 13:25:00,77.32,77.36,77.27,77.36,4640.0,64.9567,64.9903,64.9147,64.9903,4640.0
2016-10-27 13:30:00,77.37,77.38,77.3,77.34,6600.0,64.9987,65.0071,64.9399,64.9735,6600.0
2016-10-27 13:35:00,77.38,77.58,77.36,77.56,10368.0,65.0071,65.1751,64.9903,65.1583,10368.0
2016-10-27 13:40:00,77.56,77.56,77.45,77.45,11579.0,65.1583,65.1583,65.0659,65.0659,11579.0
2016-10-27 13:45:00,77.45,77.47,77.39,77.39,6978.0,65.0659,65.0827,65.0155,65.0155,6978.0
2016-10-27 13:50:00,77.39,77.51,77.39,77.49,8398.0,65.0155,65.1163,65.0155,65.0995,8398.0
2016-10-27 13:55:00,77.5,77.62,77.49,77.6,7355.0,65.1079,65.2087,65.0995,65.1919,7355.0
2016-10-27 14:00:00,77.6,77.67,77.6,77.6,6290.0,65.1919,65.2508,65.1919,65.1919,6290.0
2016-10-27 14:05:00,77.59,77.67,77.53,77.56,11982.0,65.1835,65.2508,65.1331,65.1583,11982.0
2016-10-27 14:10:00,77.58,77.71,77.53,77.68,7015.0,65.1751,65.2844,65.1331,65.2592,7015.0
2016-10-27 14:15:00,77.67,77.7,77.61,77.61,6108.0,65.2508,65.276,65.2003,65.2003,6108.0
2016-10-27 14:20:00,77.6,77.66,77.59,77.59,7268.0,65.1919,65.2423,65.1835,65.1835,7268.0
2016-10-27 14:25:00,77.59,77.65,77.57,77.63,5719.0,65.1835,65.2339,65.1667,65.2171,5719.0
2016-10-27 14:30:00,77.62,77.63,77.44,77.44,9239.0,65.2087,65.2171,65.0575,65.0575,9239.0
2016-10-27 14:35:00,77.47,77.52,77.37,77.46,8795.0,65.0827,65.1247,64.9987,65.0743,8795.0
2016-10-27 14:40:00,77.47,77.6,77.44,77.47,8032.0,65.0827,65.1919,65.0575,65.0827,8032.0
2016-10-27 14:45:00,77.48,77.48,77.37,77.38,8770.0,65.0911,65.0911,64.9987,65.0071,8770.0
2016-10-27 14:50:00,77.41,77.41,77.27,77.33,13313.0,65.0323,65.0323,64.9147,64.9651,13313.0
2016-10-27 14:55:00,77.34,77.47,77.31,77.35,9300.0,64.9735,65.0827,64.9483,64.9819,9300.0
2016-10-27 15:00:00,77.38,77.46,77.38,77.44,6077.0,65.0071,65.0743,65.0071,65.0575,6077.0
2016-10-27 15:05:00,77.44,77.46,77.31,77.34,8625.0,65.0575,65.0743,64.9483,64.9735,8625.0
2016-10-27 15:10:00,77.34,77.34,77.19,77.22,20031.0,64.9735,64.9735,64.8475,64.8727,20031.0
2016-10-27 15:15:00,77.23,77.23,77.07,77.08,14558.0,64.8811,64.8811,64.7467,64.7551,14558.0
2016-10-27 15:20:00,77.09,77.18,77.07,77.17,12086.0,64.7635,64.8391,64.7467,64.8307,12086.0
2016-10-27 15:25:00,77.18,77.25,77.15,77.19,11000.0,64.8391,64.8979,64.8139,64.8475,11000.0
2016-10-27 15:30:00,77.2,77.22,77.13,77.16,17245.0,64.8559,64.8727,64.7971,64.8223,17245.0
2016-10-27 15:35:00,77.16,77.22,77.14,77.2,19546.0,64.8223,64.8727,64.8055,64.8559,19546.0
2016-10-27 15:40:00,77.18,77.26,77.11,77.13,44246.0,64.8391,64.9063,64.7803,64.7971,44246.0
2016-10-27 15:45:00,77.13,77.27,77.13,77.21,34086.0,64.7971,64.9147,64.7971,64.8643,34086.0
2016-10-27 15:50:00,77.19,77.27,77.19,77.26,31936.0,64.8475,64.9147,64.8475,64.9063,31936.0
2016-10-27 15:55:00,77.26,77.31,77.25,77.27,63101.0,64.9063,64.9483,64.8979,64.9147,63101.0
2016-10-28 09:30:00,77.95,77.99,77.38,77.53,43948.0,65.486,65.5196,65.0071,65.1331,43948.0
2016-10-28 09:35:00,77.57,77.97,77.55,77.87,34892.0,65.1667,65.5028,65.1499,65.4188,34892.0
2016-10-28 09:40:00,77.87,77.92,77.6,77.76,25216.0,65.4188,65.4608,65.1919,65.3264,25216.0
2016-10-28 09:45:00,77.76,77.78,77.56,77.58,30863.0,65.3264,65.3432,65.1583,65.1751,30863.0
2016-10-28 09:50:00,77.59,77.7,77.55,77.55,19809.0,65.1835,65.276,65.1499,65.1499,19809.0
2016-10-28 09:55:00,77.57,77.63,77.36,77.4,21558.0,65.1667,65.2171,64.9903,65.0239,21558.0
2016-10-28 10:00:00,77.43,77.43,77.18,77.2,24110.0,65.0491,65.0491,64.8391,64.8559,24110.0
2016-10-28 10:05:00,77.22,77.35,77.15,77.16,24017.0,64.8727,64.9819,64.8139,64.8223,24017.0
2016-10-28 10:10:00,77.19,77.38,77.11,77.3,26959.0,64.8475,65.0071,64.7803,64.9399,26959.0
2016-10-28 10:15:00,77.35,77.44,77.27,77.39,11853.0,64.9819,65.0575,64.9147,65.0155,11853.0
2016-10-28 10:20:00,77.41,77.46,77.31,77.38,24785.0,65.0323,65.0743,64.9483,65.0071,24785.0
2016-10-28 10:25:00,77.41,77.45,77.06,77.06,41586.0,65.0323,65.0659,64.7383,64.7383,41586.0
2016-10-28 10:30:00,77.06,77.27,77.03,77.21,37377.0,64.7383,64.9147,64.7131,64.8643,37377.0
2016-10-28 10:35:00,77.21,77.36,77.2,77.35,16712.0,64.8643,64.9903,64.8559,64.9819,16712.0
2016-10-28 10:40:00,77.36,77.38,77.31,77.37,11919.0,64.9903,65.0071,64.9483,64.9987,11919.0
2016-10-28 10:45:00,77.38,77.44,77.33,77.33,22298.0,65.0071,65.0575,64.9651,64.9651,22298.0
2016-10-28 10:50:00,77.36,77.38,77.17,77.24,27144.0,64.9903,65.0071,64.8307,64.8895,27144.0
2016-10-28 10:55:00,77.22,77.25,77.12,77.14,16859.0,64.8727,64.8979,64.7887,64.8055,16859.0
2016-10-28 11:00:00,77.16,77.21,77.11,77.18,7337.0,64.8223,64.8643,64.7803,64.8391,7337.0
2016-10-28 11:05:00,77.2,77.33,77.17,77.33,3933.0,64.8559,64.9651,64.8307,64.9651,3933.0
2016-10-28 11:10:00,77.33,77.42,77.28,77.33,11011.0,64.9651,65.0407,64.9231,64.9651,11011.0
2016-10-28 11:15:00,77.33,77.47,77.33,77.47,8468.0,64.9651,65.0827,64.9651,65.0827,8468.0
2016-10-28 11:20:00,77.47,77.53,77.46,77.51,29380.0,65.0827,65.1331,65.0743,65.1163,29380.0
2016-10-28 11:25:00,77.5,77.5,77.39,77.44,15402.0,65.1079,65.1079,65.0155,65.0575,15402.0
2016-10-28 11:30:00,77.42,77.6,77.42,77.58,27050.0,65.0407,65.1919,65.0407,65.1751,27050.0
2016-10-28 11:35:00,77.58,77.68,77.56,77.67,25582.0,65.1751,65.2592,65.1583,65.2508,25582.0
2016-10-28 11:40:00,77.68,77.75,77.59,77.64,23347.0,65.2592,65.318,65.1835,65.2255,23347.0
2016-10-28 11:45:00,77.64,77.7,77.58,77.67,15070.0,65.2255,65.276,65.1751,65.2508,15070.0
2016-10-28 11:50:00,77.68,77.69,77.58,77.66,17439.0,65.2592,65.2676,65.1751,65.2423,17439.0
2016-10-28 11:55:00,77.66,77.7,77.57,77.57,26248.0,65.2423,65.276,65.1667,65.1667,26248.0
2016-10-28 12:00:00,77.59,77.6,77.47,77.5,9306.0,65.1835,65.1919,65.0827,65.1079,9306.0
2016-10-28 12:05:00,77.5,77.55,77.48,77.49,24464.0,65.1079,65.1499,65.0911,65.0995,24464.0
2016-10-28 12:10:00,77.49,77.5,77.38,77.41,25210.0,65.0995,65.1079,65.0071,65.0323,25210.0
2016-10-28 12:15:00,77.41,77.53,77.41,77.53,9730.0,65.0323,65.1331,65.0323,65.1331,9730.0
2016-10-28 12:20:00,77.53,77.62,77.53,77.6,11928.0,65.1331,65.2087,65.1331,65.1919,11928.0
2016-10-28 12:25:00,77.62,77.7,77.53,77.53,32859.0,65.2087,65.276,65.1331,65.1331,32859.0
2016-10-28 12:30:00,77.55,77.56,77.51,77.54,7200.0,65.1499,65.1583,65.1163,65.1415,7200.0
2016-10-28 12:35:00,77.56,77.58,77.53,77.55,11800.0,65.1583,65.1751,65.1331,65.1499,11800.0
2016-10-28 12:40:00,77.55,77.62,77.44,77.5,32051.0,65.1499,65.2087,65.0575,65.1079,32051.0
2016-10-28 12:45:00,77.5,77.61,77.48,77.49,11604.0,65.1079,65.2003,65.0911,65.0995,11604.0
2016-10-28 12:50:00,77.5,77.62,77.49,77.61,6450.0,65.1079,65.2087,65.0995,65.2003,6450.0
2016-10-28 12:55:00,77.62,77.62,77.52,77.52,13634.0,65.2087,65.2087,65.1247,65.1247,13634.0
2016-10-28 13:00:00,77.52,77.59,77.22,77.22,21717.0,65.1247,65.1835,64.8727,64.8727,21717.0
2016-10-28 13:05:00,77.24,77.24,76.93,76.93,33133.0,64.8895,64.8895,64.6291,64.6291,33133.0
2016-10-28 13:10:00,76.92,77.07,76.84,77.07,19161.0,64.6207,64.7467,64.5535,64.7467,19161.0
2016-10-28 13:15:00,77.06,77.14,77.01,77.14,14021.0,64.7383,64.8055,64.6963,64.8055,14021.0
2016-10-28 13:20:00,77.15,77.26,77.08,77.14,9214.0,64.8139,64.9063,64.7551,64.8055,9214.0
2016-10-28 13:25:00,77.1,77.18,77.06,77.1,9716.0,64.7719,64.8391,64.7383,64.7719,9716.0
2016-10-28 13:30:00,77.06,77.1,76.95,77.0,9167.0,64.7383,64.7719,64.6459,64.6879,9167.0
2016-10-28 13:35:00,76.98,76.98,76.68,76.75,46431.0,64.6711,64.6711,64.419,64.4779,46431.0
2016-10-28 13:40:00,76.76,76.94,76.7,76.81,11434.0,64.4863,64.6375,64.4359,64.5283,11434.0
2016-10-28 13:45:00,76.81,76.92,76.79,76.81,12060.0,64.5283,64.6207,64.5115,64.5283,12060.0
2016-10-28 13:50:00,76.82,76.93,76.71,76.83,12503.0,64.5367,64.6291,64.4443,64.5451,12503.0
2016-10-28 13:55:00,76.83,76.83,76.44,76.45,41622.0,64.5451,64.5451,64.2174,64.2258,41622.0
2016-10-28 14:00:00,76.45,76.55,76.3,76.36,72207.0,64.2258,64.3098,64.0998,64.1502,72207.0
2016-10-28 14:05:00,76.35,76.35,75.91,76.09,56468.0,64.1418,64.1418,63.7722,63.9234,56468.0
2016-10-28 14:10:00,76.11,76.13,75.85,76.03,38290.0,63.9402,63.957,63.7218,63.873,38290.0
2016-10-28 14:15:00,76.04,76.1,75.87,75.97,38942.0,63.8814,63.9318,63.7386,63.8226,38942.0
2016-10-28 14:20:00,75.96,76.12,75.8,76.11,29014.0,63.8142,63.9486,63.6798,63.9402,29014.0
2016-10-28 14:25:00,76.08,76.12,75.85,75.99,30391.0,63.915,63.9486,63.7218,63.8394,30391.0
2016-10-28 14:30:00,76.01,76.4,75.99,76.32,26761.0,63.8562,64.1838,63.8394,64.1166,26761.0
2016-10-28 14:35:00,76.26,76.32,76.13,76.13,15978.0,64.0662,64.1166,63.957,63.957,15978.0
2016-10-28 14:40:00,76.17,76.22,76.01,76.01,17149.0,63.9906,64.0326,63.8562,63.8562,17149.0
2016-10-28 14:45:00,76.03,76.09,75.99,76.06,18303.0,63.873,63.9234,63.8394,63.8982,18303.0
2016-10-28 14:50:00,76.08,76.14,76.04,76.05,14710.0,63.915,63.9654,63.8814,63.8898,14710.0
2016-10-28 14:55:00,76.06,76.18,76.04,76.16,26680.0,63.8982,63.999,63.8814,63.9822,26680.0
2016-10-28 15:00:00,76.13,76.17,75.99,76.02,31000.0,63.957,63.9906,63.8394,63.8646,31000.0
2016-10-28 15:05:00,76.03,76.1,75.95,76.01,22094.0,63.873,63.9318,63.8058,63.8562,22094.0
2016-10-28 15:10:00,76.02,76.02,75.86,75.92,27083.0,63.8646,63.8646,63.7302,63.7806,27083.0
2016-10-28 15:15:00,75.92,75.92,75.82,75.87,31374.0,63.7806,63.7806,63.6966,63.7386,31374.0
2016-10-28 15:20:00,75.89,75.98,75.84,75.93,28139.0,63.7554,63.831,63.7134,63.789,28139.0
2016-10-28 15:25:00,75.95,76.25,75.94,76.18,26488.0,63.8058,64.0578,63.7974,63.999,26488.0
2016-10-28 15:30:00,76.18,76.18,75.94,76.0,48187.0,63.999,63.999,63.7974,63.8478,48187.0
2016-10-28 15:35:00,76.0,76.04,75.79,75.82,57100.0,63.8478,63.8814,63.6714,63.6966,57100.0
2016-10-28 15:40:00,75.81,75.85,75.74,75.83,102636.0,63.6882,63.7218,63.6294,63.705,102636.0
2016-10-28 15:45:00,75.83,75.88,75.77,75.86,83966.0,63.705,63.747,63.6546,63.7302,83966.0
2016-10-28 15:50:00,75.88,75.92,75.86,75.88,85432.0,63.747,63.7806,63.7302,63.747,85432.0
2016-10-28 15:55:00,75.88,75.9,75.62,75.72,190042.0,63.747,63.7638,63.5285,63.6126,190042.0
2016-10-31 09:30:00,75.95,76.0,75.02,75.51,55080.0,63.8058,63.8478,63.0245,63.4361,55080.0
2016-10-31 09:35:00,75.51,75.92,75.46,75.8,26487.0,63.4361,63.7806,63.3941,63.6798,26487.0
2016-10-31 09:40:00,75.74,75.97,75.72,75.84,17601.0,63.6294,63.8226,63.6126,63.7134,17601.0
2016-10-31 09:45:00,75.85,76.37,75.85,76.24,18127.0,63.7218,64.1586,63.7218,64.0494,18127.0
2016-10-31 09:50:00,76.22,76.26,75.99,76.04,12725.0,64.0326,64.0662,63.8394,63.8814,12725.0
2016-10-31 09:55:00,76.01,76.2,75.87,75.87,9701.0,63.8562,64.0158,63.7386,63.7386,9701.0
2016-10-31 10:00:00,75.96,76.07,75.83,75.95,13498.0,63.8142,63.9066,63.705,63.8058,13498.0
2016-10-31 10:05:00,75.99,76.09,75.86,76.03,15216.0,63.8394,63.9234,63.7302,63.873,15216.0
2016-10-31 10:10:00,76.06,76.07,75.9,75.97,9083.0,63.8982,63.9066,63.7638,63.8226,9083.0
2016-10-31 10:15:00,75.96,76.12,75.93,76.03,11801.0,63.8142,63.9486,63.789,63.873,11801.0
2016-10-31 10:20:00,76.05,76.24,76.05,76.15,11800.0,63.8898,64.0494,63.8898,63.9738,11800.0
2016-10-31 10:25:00,76.2,76.29,76.18,76.23,9770.0,64.0158,64.0914,63.999,64.041,9770.0
2016-10-31 10:30:00,76.26,76.26,75.91,75.91,15900.0,64.0662,64.0662,63.7722,63.7722,15900.0
2016-10-31 10:35:00,75.92,76.01,75.91,75.94,8275.0,63.7806,63.8562,63.7722,63.7974,8275.0
2016-10-31 10:40:00,75.92,76.0,75.79,75.86,14074.0,63.7806,63.8478,63.6714,63.7302,14074.0
2016-10-31 10:45:00,75.9,75.9,75.78,75.79,10971.0,63.7638,63.7638,63.663,63.6714,10971.0
2016-10-31 10:50:00,75.77,75.93,75.73,75.9,15534.0,63.6546,63.789,63.621,63.7638,15534.0
2016-10-31 10:55:00,75.91,75.94,75.81,75.81,7468.0,63.7722,63.7974,63.6882,63.6882,7468.0
2016-10-31 11:00:00,75.8,75.97,75.75,75.89,11542.0,63.6798,63.8226,63.6378,63.7554,11542.0
2016-10-31 11:05:00,75.9,75.9,75.76,75.83,8010.0,63.7638,63.7638,63.6462,63.705,8010.0
2016-10-31 11:10:00,75.84,75.86,75.77,75.85,6899.0,63.7134,63.7302,63.6546,63.7218,6899.0
2016-10-31 11:15:00,75.85,75.93,75.85,75.92,8094.0,63.7218,63.789,63.7218,63.7806,8094.0
2016-10-31 11:20:00,75.91,75.98,75.9,75.97,11087.0,63.7722,63.831,63.7638,63.8226,11087.0
2016-10-31 11:25:00,76.0,76.16,75.98,76.16,12576.0,63.8478,63.9822,63.831,63.9822,12576.0
2016-10-31 11:30:00,76.16,76.24,76.07,76.07,13086.0,63.9822,64.0494,63.9066,63.9066,13086.0
2016-10-31 11:35:00,76.1,76.25,76.1,76.24,10612.0,63.9318,64.0578,63.9318,64.0494,10612.0
2016-10-31 11:40:00,76.24,76.28,76.19,76.2,7269.0,64.0494,64.083,64.0074,64.0158,7269.0
2016-10-31 11:45:00,76.19,76.22,76.11,76.15,7418.0,64.0074,64.0326,63.9402,63.9738,7418.0
2016-10-31 11:50:00,76.15,76.18,75.96,76.06,15106.0,63.9738,63.999,63.8142,63.8982,15106.0
2016-10-31 11:55:00,76.11,76.29,76.1,76.24,7866.0,63.9402,64.0914,63.9318,64.0494,7866.0
2016-10-31 12:00:00,76.24,76.35,76.23,76.28,11778.0,64.0494,64.1418,64.041,64.083,11778.0
2016-10-31 12:05:00,76.27,76.37,76.25,76.34,8934.0,64.0746,64.1586,64.0578,64.1334,8934.0
2016-10-31 12:10:00,76.32,76.38,76.31,76.33,10930.0,64.1166,64.167,64.1082,64.125,10930.0
2016-10-31 12:15:00,76.33,76.4,76.32,76.38,3100.0,64.125,64.1838,64.1166,64.167,3100.0
2016-10-31 12:20:00,76.38,76.43,76.23,76.23,7783.0,64.167,64.209,64.041,64.041,7783.0
2016-10-31 12:25:00,76.26,76.3,76.21,76.22,8765.0,64.0662,64.0998,64.0242,64.0326,8765.0
2016-10-31 12:30:00,76.25,76.28,76.21,76.24,5125.0,64.0578,64.083,64.0242,64.0494,5125.0
2016-10-31 12:35:00,76.28,76.46,76.28,76.38,8475.0,64.083,64.2342,64.083,64.167,8475.0
2016-10-31 12:40:00,76.38,76.41,76.29,76.4,5175.0,64.167,64.1922,64.0914,64.1838,5175.0
2016-10-31 12:45:00,76.41,76.41,76.36,76.37,11100.0,64.1922,64.1922,64.1502,64.1586,11100.0
2016-10-31 12:50:00,76.36,76.36,76.25,76.3,7350.0,64.1502,64.1502,64.0578,64.0998,7350.0
2016-10-31 12:55:00,76.26,76.36,76.24,76.25,3000.0,64.0662,64.1502,64.0494,64.0578,3000.0
2016-10-31 13:00:00,76.26,76.36,76.23,76.28,10911.0,64.0662,64.1502,64.041,64.083,10911.0
2016-10-31 13:05:00,76.28,76.5,76.25,76.48,5472.0,64.083,64.2678,64.0578,64.251,5472.0
2016-10-31 13:10:00,76.46,76.52,76.44,76.5,9292.0,64.2342,64.2846,64.2174,64.2678,9292.0
2016-10-31 13:15:00,76.52,76.55,76.43,76.44,10975.0,64.2846,64.3098,64.209,64.2174,10975.0
2016-10-31 13:20:00,76.45,76.56,76.45,76.48,7239.0,64.2258,64.3182,64.2258,64.251,7239.0
2016-10-31 13:25:00,76.46,76.55,76.38,76.39,27735.0,64.2342,64.3098,64.167,64.1754,27735.0
2016-10-31 13:30:00,76.4,76.64,76.4,76.63,10551.0,64.1838,64.3854,64.1838,64.377,10551.0
2016-10-31 13:35:00,76.62,76.69,76.57,76.69,11369.0,64.3686,64.4274,64.3266,64.4274,11369.0
2016-10-31 13:40:00,76.68,76.69,76.57,76.59,11222.0,64.419,64.4274,64.3266,64.3434,11222.0
2016-10-31 13:45:00,76.61,76.69,76.59,76.65,13587.0,64.3602,64.4274,64.3434,64.3938,13587.0
2016-10-31 13:50:00,76.64,76.73,76.63,76.65,17004.0,64.3854,64.4611,64.377,64.3938,17004.0
2016-10-31 13:55:00,76.63,76.63,76.53,76.57,12905.0,64.377,64.377,64.293,64.3266,12905.0
2016-10-31 14:00:00,76.58,76.68,76.57,76.57,10502.0,64.335,64.419,64.3266,64.3266,10502.0
2016-10-31 14:05:00,76.57,76.65,76.55,76.58,15611.0,64.3266,64.3938,64.3098,64.335,15611.0
2016-10-31 14:10:00,76.58,76.61,76.45,76.51,15659.0,64.335,64.3602,64.2258,64.2762,15659.0
2016-10-31 14:15:00,76.51,76.68,76.47,76.58,29749.0,64.2762,64.419,64.2426,64.335,29749.0
2016-10-31 14:20:00,76.57,76.68,76.54,76.54,17681.0,64.3266,64.419,64.3014,64.3014,17681.0
2016-10-31 14:25:00,76.55,76.71,76.52,76.69,19499.0,64.3098,64.4443,64.2846,64.4274,19499.0
2016-10-31 14:30:00,76.68,76.83,76.67,76.83,16871.0,64.419,64.5451,64.4106,64.5451,16871.0
2016-10-31 14:35:00,76.84,76.9,76.75,76.87,20604.0,64.5535,64.6039,64.4779,64.5787,20604.0
2016-10-31 14:40:00,76.87,76.94,76.79,76.92,22132.0,64.5787,64.6375,64.5115,64.6207,22132.0
2016-10-31 14:45:00,76.91,76.93,76.86,76.92,20604.0,64.6123,64.6291,64.5703,64.6207,20604.0
2016-10-31 14:50:00,76.91,77.03,76.89,77.03,29513.0,64.6123,64.7131,64.5955,64.7131,29513.0
2016-10-31 14:55:00,77.03,77.12,77.0,77.02,31414.0,64.7131,64.7887,64.6879,64.7047,31414.0
2016-10-31 15:00:00,77.02,77.07,76.94,77.04,27616.0,64.7047,64.7467,64.6375,64.7215,27616.0
2016-10-31 15:05:00,77.03,77.19,76.98,77.19,25690.0,64.7131,64.8475,64.6711,64.8475,25690.0
2016-10-31 15:10:00,77.19,77.26,77.14,77.26,29239.0,64.8475,64.9063,64.8055,64.9063,29239.0
2016-10-31 15:15:00,77.24,77.25,77.09,77.11,30527.0,64.8895,64.8979,64.7635,64.7803,30527.0
2016-10-31 15:20:00,77.12,77.17,77.07,77.07,21718.0,64.7887,64.8307,64.7467,64.7467,21718.0
2016-10-31 15:25:00,77.06,77.14,77.03,77.12,24519.0,64.7383,64.8055,64.7131,64.7887,24519.0
2016-10-31 15:30:00,77.13,77.14,77.01,77.07,35029.0,64.7971,64.8055,64.6963,64.7467,35029.0
2016-10-31 15:35:00,77.08,77.09,76.97,76.99,41006.0,64.7551,64.7635,64.6627,64.6795,41006.0
2016-10-31 15:40:00,77.0,77.04,76.96,76.99,29747.0,64.6879,64.7215,64.6543,64.6795,29747.0
2016-10-31 15:45:00,77.0,77.01,76.97,76.99,36522.0,64.6879,64.6963,64.6627,64.6795,36522.0
2016-10-31 15:50:00,77.0,77.03,76.93,77.0,54383.0,64.6879,64.7131,64.6291,64.6879,54383.0
2016-10-31 15:55:00,76.99,77.01,76.88,76.94,117775.0,64.6795,64.6963,64.5871,64.6375,117775.0
2016-11-01 09:30:00,76.92,77.76,76.92,77.66,57575.0,64.6207,65.3264,64.6207,65.2423,57575.0
2016-11-01 09:35:00,77.54,77.68,77.31,77.34,16458.0,65.1415,65.2592,64.9483,64.9735,16458.0
2016-11-01 09:40:00,77.32,77.33,76.83,76.97,33683.0,64.9567,64.9651,64.5451,64.6627,33683.0
2016-11-01 09:45:00,76.97,77.07,76.68,76.68,12991.0,64.6627,64.7467,64.419,64.419,12991.0
2016-11-01 09:50:00,76.66,76.68,76.4,76.52,30613.0,64.4022,64.419,64.1838,64.2846,30613.0
2016-11-01 09:55:00,76.5,76.82,76.43,76.82,9199.0,64.2678,64.5367,64.209,64.5367,9199.0
2016-11-01 10:00:00,76.82,76.83,76.55,76.73,15389.0,64.5367,64.5451,64.3098,64.4611,15389.0
2016-11-01 10:05:00,76.71,76.71,76.28,76.33,23677.0,64.4443,64.4443,64.083,64.125,23677.0
2016-11-01 10:10:00,76.34,76.48,76.27,76.36,12964.0,64.1334,64.251,64.0746,64.1502,12964.0
2016-11-01 10:15:00,76.37,76.37,76.18,76.22,95440.0,64.1586,64.1586,63.999,64.0326,95440.0
2016-11-01 10:20:00,76.23,76.27,76.19,76.25,17563.0,64.041,64.0746,64.0074,64.0578,17563.0
2016-11-01 10:25:00,76.26,76.26,76.08,76.08,16983.0,64.0662,64.0662,63.915,63.915,16983.0
2016-11-01 10:30:00,76.09,76.25,76.0,76.22,18862.0,63.9234,64.0578,63.8478,64.0326,18862.0
2016-11-01 10:35:00,76.22,76.28,76.01,76.01,7495.0,64.0326,64.083,63.8562,63.8562,7495.0
2016-11-01 10:40:00,76.06,76.06,75.89,75.93,14446.0,63.8982,63.8982,63.7554,63.789,14446.0
2016-11-01 10:45:00,75.92,76.15,75.85,76.15,9308.0,63.7806,63.9738,63.7218,63.9738,9308.0
2016-11-01 10:50:00,76.14,76.15,76.01,76.01,7256.0,63.9654,63.9738,63.8562,63.8562,7256.0
2016-11-01 10:55:00,76.0,76.03,75.88,76.01,40039.0,63.8478,63.873,63.747,63.8562,40039.0
2016-11-01 11:00:00,76.0,76.03,75.88,75.99,15430.0,63.8478,63.873,63.747,63.8394,15430.0
2016-11-01 11:05:00,75.97,76.09,75.89,75.92,10855.0,63.8226,63.9234,63.7554,63.7806,10855.0
2016-11-01 11:10:00,75.89,76.05,75.87,76.02,8628.0,63.7554,63.8898,63.7386,63.8646,8628.0
2016-11-01 11:15:00,76.04,76.19,76.0,76.17,8295.0,63.8814,64.0074,63.8478,63.9906,8295.0
2016-11-01 11:20:00,76.14,76.18,76.04,76.08,6800.0,63.9654,63.999,63.8814,63.915,6800.0
2016-11-01 11:25:00,76.1,76.16,76.0,76.0,9989.0,63.9318,63.9822,63.8478,63.8478,9989.0
2016-11-01 11:30:00,75.99,76.07,75.9,76.04,5088.0,63.8394,63.9066,63.7638,63.8814,5088.0
2016-11-01 11:35:00,76.02,76.16,76.0,76.12,9753.0,63.8646,63.9822,63.8478,63.9486,9753.0
2016-11-01 11:40:00,76.12,76.19,75.97,76.11,8673.0,63.9486,64.0074,63.8226,63.9402,8673.0
2016-11-01 11:45:00,76.13,76.2,76.1,76.15,13005.0,63.957,64.0158,63.9318,63.9738,13005.0
2016-11-01 11:50:00,76.09,76.1,75.95,75.97,5808.0,63.9234,63.9318,63.8058,63.8226,5808.0
2016-11-01 11:55:00,75.98,76.01,75.76,75.76,17599.0,63.831,63.8562,63.6462,63.6462,17599.0
2016-11-01 12:00:00,75.77,75.83,75.68,75.73,17892.0,63.6546,63.705,63.5789,63.621,17892.0
2016-11-01 12:05:00,75.75,75.79,75.68,75.7,10078.0,63.6378,63.6714,63.5789,63.5957,10078.0
2016-11-01 12:10:00,75.68,75.8,75.63,75.79,8747.0,63.5789,63.6798,63.5369,63.6714,8747.0
2016-11-01 12:15:00,75.75,75.85,75.67,75.79,10951.0,63.6378,63.7218,63.5705,63.6714,10951.0
2016-11-01 12:20:00,75.79,75.86,75.72,75.8,8160.0,63.6714,63.7302,63.6126,63.6798,8160.0
2016-11-01 12:25:00,75.81,75.87,75.72,75.72,9630.0,63.6882,63.7386,63.6126,63.6126,9630.0
2016-11-01 12:30:00,75.72,75.9,75.67,75.9,6204.0,63.6126,63.7638,63.5705,63.7638,6204.0
2016-11-01 12:35:00,75.87,75.91,75.79,75.79,6239.0,63.7386,63.7722,63.6714,63.6714,6239.0
2016-11-01 12:40:00,75.76,75.79,75.57,75.6,10332.0,63.6462,63.6714,63.4865,63.5117,10332.0
2016-11-01 12:45:00,75.62,75.69,75.46,75.46,9955.0,63.5285,63.5873,63.3941,63.3941,9955.0
2016-11-01 12:50:00,75.49,75.54,75.4,75.45,10199.0,63.4193,63.4613,63.3437,63.3857,10199.0
2016-11-01 12:55:00,75.45,75.54,75.42,75.54,7901.0,63.3857,63.4613,63.3605,63.4613,7901.0
2016-11-01 13:00:00,75.56,75.63,75.55,75.58,10795.0,63.4781,63.5369,63.4697,63.4949,10795.0
2016-11-01 13:05:00,75.55,75.6,75.46,75.6,7204.0,63.4697,63.5117,63.3941,63.5117,7204.0
2016-11-01 13:10:00,75.59,75.67,75.57,75.57,10392.0,63.5033,63.5705,63.4865,63.4865,10392.0
2016-11-01 13:15:00,75.53,75.53,75.33,75.48,11362.0,63.4529,63.4529,63.2849,63.4109,11362.0
2016-11-01 13:20:00,75.5,75.51,75.24,75.39,12202.0,63.4277,63.4361,63.2093,63.3353,12202.0
2016-11-01 13:25:00,75.39,75.44,75.32,75.4,11722.0,63.3353,63.3773,63.2765,63.3437,11722.0
2016-11-01 13:30:00,75.39,75.42,75.18,75.3,28322.0,63.3353,63.3605,63.1589,63.2597,28322.0
2016-11-01 13:35:00,75.29,75.34,75.17,75.28,13917.0,63.2513,63.2933,63.1505,63.2429,13917.0
2016-11-01 13:40:00,75.29,75.34,75.09,75.1,14172.0,63.2513,63.2933,63.0833,63.0917,14172.0
2016-11-01 13:45:00,75.1,75.12,75.03,75.08,11560.0,63.0917,63.1085,63.0329,63.0749,11560.0
2016-11-01 13:50:00,75.09,75.31,75.09,75.25,10927.0,63.0833,63.2681,63.0833,63.2177,10927.0
2016-11-01 13:55:00,75.27,75.39,75.27,75.35,9420.0,63.2345,63.3353,63.2345,63.3017,9420.0
2016-11-01 14:00:00,75.37,75.37,75.22,75.25,9900.0,63.3185,63.3185,63.1925,63.2177,9900.0
2016-11-01 14:05:00,75.24,75.26,75.11,75.16,11672.0,63.2093,63.2261,63.1001,63.1421,11672.0
2016-11-01 14:10:00,75.11,75.19,75.05,75.09,14263.0,63.1001,63.1673,63.0497,63.0833,14263.0
2016-11-01 14:15:00,75.05,75.12,74.76,74.86,44500.0,63.0497,63.1085,62.8061,62.8901,44500.0
2016-11-01 14:20:00,74.88,75.01,74.83,74.99,8499.0,62.9069,63.0161,62.8649,62.9993,8499.0
2016-11-01 14:25:00,75.02,75.39,74.98,75.3,19359.0,63.0245,63.3353,62.9909,63.2597,19359.0
2016-11-01 14:30:00,75.3,75.41,75.26,75.34,7156.0,63.2597,63.3521,63.2261,63.2933,7156.0
2016-11-01 14:35:00,75.35,75.47,75.32,75.39,10022.0,63.3017,63.4025,63.2765,63.3353,10022.0
2016-11-01 14:40:00,75.39,75.39,75.2,75.29,26174.0,63.3353,63.3353,63.1757,63.2513,26174.0
2016-11-01 14:45:00,75.3,75.37,75.25,75.29,7402.0,63.2597,63.3185,63.2177,63.2513,7402.0
2016-11-01 14:50:00,75.26,75.35,75.15,75.32,11895.0,63.2261,63.3017,63.1337,63.2765,11895.0
2016-11-01 14:55:00,75.34,75.37,75.23,75.24,11181.0,63.2933,63.3185,63.2009,63.2093,11181.0
2016-11-01 15:00:00,75.24,75.36,75.11,75.32,13918.0,63.2093,63.3101,63.1001,63.2765,13918.0
2016-11-01 15:05:00,75.32,75.42,75.27,75.41,18390.0,63.2765,63.3605,63.2345,63.3521,18390.0
2016-11-01 15:10:00,75.41,75.43,75.3,75.39,11946.0,63.3521,63.3689,63.2597,63.3353,11946.0
2016-11-01 15:15:00,75.37,75.62,75.34,75.57,20114.0,63.3185,63.5285,63.2933,63.4865,20114.0
2016-11-01 15:20:00,75.57,75.57,75.44,75.48,22219.0,63.4865,63.4865,63.3773,63.4109,22219.0
2016-11-01 15:25:00,75.49,75.62,75.47,75.54,27244.0,63.4193,63.5285,63.4025,63.4613,27244.0
2016-11-01 15:30:00,75.56,75.61,75.5,75.57,16206.0,63.4781,63.5201,63.4277,63.4865,16206.0
2016-11-01 15:35:00,75.6,75.7,75.57,75.7,30800.0,63.5117,63.5957,63.4865,63.5957,30800.0
2016-11-01 15:40:00,75.67,75.72,75.57,75.62,28208.0,63.5705,63.6126,63.4865,63.5285,28208.0
2016-11-01 15:45:00,75.62,75.8,75.61,75.69,42738.0,63.5285,63.6798,63.5201,63.5873,42738.0
2016-11-01 15:50:00,75.69,75.89,75.68,75.81,71903.0,63.5873,63.7554,63.5789,63.6882,71903.0
2016-11-01 15:55:00,75.8,75.89,75.74,75.81,69521.0,63.6798,63.7554,63.6294,63.6882,69521.0
2016-11-02 09:30:00,75.65,75.73,75.32,75.39,23072.0,63.5537,63.621,63.2765,63.3353,23072.0
2016-11-02 09:35:00,75.43,75.71,75.35,75.68,21950.0,63.3689,63.6041,63.3017,63.5789,21950.0
2016-11-02 09:40:00,75.63,76.02,75.57,75.93,33360.0,63.5369,63.8646,63.4865,63.789,33360.0
2016-11-02 09:45:00,75.91,76.31,75.88,76.31,53482.0,63.7722,64.1082,63.747,64.1082,53482.0
2016-11-02 09:50:00,76.32,76.37,76.03,76.14,19789.0,64.1166,64.1586,63.873,63.9654,19789.0
2016-11-02 09:55:00,76.14,76.31,76.06,76.12,16062.0,63.9654,64.1082,63.8982,63.9486,16062.0
2016-11-02 10:00:00,76.13,76.14,75.83,76.0,12802.0,63.957,63.9654,63.705,63.8478,12802.0
2016-11-02 10:05:00,75.97,76.06,75.89,76.05,14621.0,63.8226,63.8982,63.7554,63.8898,14621.0
2016-11-02 10:10:00,76.04,76.04,75.8,75.9,11718.0,63.8814,63.8814,63.6798,63.7638,11718.0
2016-11-02 10:15:00,75.88,76.17,75.88,76.07,11677.0,63.747,63.9906,63.747,63.9066,11677.0
2016-11-02 10:20:00,76.06,76.19,75.89,75.92,28141.0,63.8982,64.0074,63.7554,63.7806,28141.0
2016-11-02 10:25:00,75.91,76.06,75.87,76.04,7562.0,63.7722,63.8982,63.7386,63.8814,7562.0
2016-11-02 10:30:00,76.04,76.05,75.88,75.92,10657.0,63.8814,63.8898,63.747,63.7806,10657.0
2016-11-02 10:35:00,75.96,76.13,75.94,76.1,10339.0,63.8142,63.957,63.7974,63.9318,10339.0
2016-11-02 10:40:00,76.09,76.14,76.0,76.05,6959.0,63.9234,63.9654,63.8478,63.8898,6959.0
2016-11-02 10:45:00,76.03,76.1,75.92,76.0,9461.0,63.873,63.9318,63.7806,63.8478,9461.0
2016-11-02 10:50:00,75.97,76.04,75.88,76.0,5475.0,63.8226,63.8814,63.747,63.8478,5475.0
2016-11-02 10:55:00,76.02,76.17,76.01,76.08,11065.0,63.8646,63.9906,63.8562,63.915,11065.0
2016-11-02 11:00:00,76.08,76.08,75.75,75.83,17352.0,63.915,63.915,63.6378,63.705,17352.0
2016-11-02 11:05:00,75.83,75.95,75.83,75.95,3475.0,63.705,63.8058,63.705,63.8058,3475.0
2016-11-02 11:10:00,75.94,76.1,75.91,76.02,9205.0,63.7974,63.9318,63.7722,63.8646,9205.0
2016-11-02 11:15:00,76.02,76.18,75.98,76.1,15890.0,63.8646,63.999,63.831,63.9318,15890.0
2016-11-02 11:20:00,76.12,76.13,76.03,76.04,7941.0,63.9486,63.957,63.873,63.8814,7941.0
2016-11-02 11:25:00,76.09,76.16,76.09,76.14,12780.0,63.9234,63.9822,63.9234,63.9654,12780.0
2016-11-02 11:30:00,76.12,76.2,76.08,76.08,16314.0,63.9486,64.0158,63.915,63.915,16314.0
2016-11-02 11:35:00,76.06,76.06,75.82,75.82,15930.0,63.8982,63.8982,63.6966,63.6966,15930.0
2016-11-02 11:40:00,75.84,75.85,75.71,75.8,17341.0,63.7134,63.7218,63.6041,63.6798,17341.0
2016-11-02 11:45:00,75.8,76.12,75.77,76.11,31586.0,63.6798,63.9486,63.6546,63.9402,31586.0
2016-11-02 11:50:00,76.11,76.12,75.99,75.99,10745.0,63.9402,63.9486,63.8394,63.8394,10745.0
2016-11-02 11:55:00,75.97,76.12,75.95,76.0,23300.0,63.8226,63.9486,63.8058,63.8478,23300.0
2016-11-02 12:00:00,75.99,76.09,75.86,75.87,12171.0,63.8394,63.9234,63.7302,63.7386,12171.0
2016-11-02 12:05:00,75.89,76.0,75.85,75.95,7516.0,63.7554,63.8478,63.7218,63.8058,7516.0
2016-11-02 12:10:00,75.97,76.02,75.92,75.92,7900.0,63.8226,63.8646,63.7806,63.7806,7900.0
2016-11-02 12:15:00,75.89,75.95,75.83,75.94,7424.0,63.7554,63.8058,63.705,63.7974,7424.0
2016-11-02 12:20:00,75.91,75.92,75.76,75.78,7385.0,63.7722,63.7806,63.6462,63.663,7385.0
2016-11-02 12:25:00,75.77,75.78,75.71,75.73,16959.0,63.6546,63.663,63.6041,63.621,16959.0
2016-11-02 12:30:00,75.71,75.74,75.58,75.64,10105.0,63.6041,63.6294,63.4949,63.5453,10105.0
2016-11-02 12:35:00,75.63,75.66,75.43,75.44,9800.0,63.5369,63.5621,63.3689,63.3773,9800.0
2016-11-02 12:40:00,75.43,75.46,75.39,75.43,18581.0,63.3689,63.3941,63.3353,63.3689,18581.0
2016-11-02 12:45:00,75.45,75.56,75.44,75.48,6718.0,63.3857,63.4781,63.3773,63.4109,6718.0
2016-11-02 12:50:00,75.52,75.7,75.5,75.65,9639.0,63.4445,63.5957,63.4277,63.5537,9639.0
2016-11-02 12:55:00,75.66,75.69,75.55,75.64,7852.0,63.5621,63.5873,63.4697,63.5453,7852.0
2016-11-02 13:00:00,75.62,75.67,75.43,75.43,6900.0,63.5285,63.5705,63.3689,63.3689,6900.0
2016-11-02 13:05:00,75.44,75.48,75.37,75.4,7800.0,63.3773,63.4109,63.3185,63.3437,7800.0
2016-11-02 13:10:00,75.42,75.44,75.2,75.25,12841.0,63.3605,63.3773,63.1757,63.2177,12841.0
2016-11-02 13:15:00,75.25,75.25,74.93,74.97,22197.0,63.2177,63.2177,62.9489,62.9825,22197.0
2016-11-02 13:20:00,74.98,75.1,74.95,75.05,16186.0,62.9909,63.0917,62.9657,63.0497,16186.0
2016-11-02 13:25:00,75.02,75.16,75.01,75.11,19064.0,63.0245,63.1421,63.0161,63.1001,19064.0
2016-11-02 13:30:00,75.09,75.29,75.04,75.22,13425.0,63.0833,63.2513,63.0413,63.1925,13425.0
2016-11-02 13:35:00,75.21,75.23,75.03,75.03,14639.0,63.1841,63.2009,63.0329,63.0329,14639.0
2016-11-02 13:40:00,75.07,75.22,75.07,75.22,9850.0,63.0665,63.1925,63.0665,63.1925,9850.0
2016-11-02 13:45:00,75.21,75.28,75.14,75.14,13343.0,63.1841,63.2429,63.1253,63.1253,13343.0
2016-11-02 13:50:00,75.16,75.22,75.13,75.19,11715.0,63.1421,63.1925,63.1169,63.1673,11715.0
2016-11-02 13:55:00,75.18,75.39,75.15,75.31,11663.0,63.1589,63.3353,63.1337,63.2681,11663.0
2016-11-02 14:00:00,75.36,75.48,75.08,75.18,19106.0,63.3101,63.4109,63.0749,63.1589,19106.0
2016-11-02 14:05:00,75.25,75.26,74.82,74.91,22877.0,63.2177,63.2261,62.8565,62.9321,22877.0
2016-11-02 14:10:00,74.94,75.41,74.94,75.24,24242.0,62.9573,63.3521,62.9573,63.2093,24242.0
2016-11-02 14:15:00,75.22,75.5,75.16,75.46,12620.0,63.1925,63.4277,63.1421,63.3941,12620.0
2016-11-02 14:20:00,75.45,75.52,75.19,75.44,17603.0,63.3857,63.4445,63.1673,63.3773,17603.0
2016-11-02 14:25:00,75.42,75.59,75.37,75.37,8617.0,63.3605,63.5033,63.3185,63.3185,8617.0
2016-11-02 14:30:00,75.37,75.48,75.3,75.38,14175.0,63.3185,63.4109,63.2597,63.3269,14175.0
2016-11-02 14:35:00,75.35,75.59,75.35,75.53,9525.0,63.3017,63.5033,63.3017,63.4529,9525.0
2016-11-02 14:40:00,75.55,75.6,75.43,75.43,11091.0,63.4697,63.5117,63.3689,63.3689,11091.0
2016-11-02 14:45:00,75.46,75.58,75.31,75.34,12174.0,63.3941,63.4949,63.2681,63.2933,12174.0
2016-11-02 14:50:00,75.3,75.38,75.16,75.22,17843.0,63.2597,63.3269,63.1421,63.1925,17843.0
2016-11-02 14:55:00,75.24,75.4,75.24,75.33,10505.0,63.2093,63.3437,63.2093,63.2849,10505.0
2016-11-02 15:00:00,75.31,75.43,75.2,75.43,10105.0,63.2681,63.3689,63.1757,63.3689,10105.0
2016-11-02 15:05:00,75.43,75.46,75.34,75.46,7890.0,63.3689,63.3941,63.2933,63.3941,7890.0
2016-11-02 15:10:00,75.48,75.49,75.27,75.27,13910.0,63.4109,63.4193,63.2345,63.2345,13910.0
2016-11-02 15:15:00,75.31,75.35,75.25,75.29,16017.0,63.2681,63.3017,63.2177,63.2513,16017.0
2016-11-02 15:20:00,75.32,75.36,75.22,75.3,22643.0,63.2765,63.3101,63.1925,63.2597,22643.0
2016-11-02 15:25:00,75.3,75.47,75.28,75.38,25601.0,63.2597,63.4025,63.2429,63.3269,25601.0
2016-11-02 15:30:00,75.38,75.4,75.26,75.3,22433.0,63.3269,63.3437,63.2261,63.2597,22433.0
2016-11-02 15:35:00,75.29,75.32,75.08,75.14,39058.0,63.2513,63.2765,63.0749,63.1253,39058.0
2016-11-02 15:40:00,75.14,75.25,75.13,75.23,35614.0,63.1253,63.2177,63.1169,63.2009,35614.0
2016-11-02 15:45:00,75.22,75.26,75.06,75.16,39296.0,63.1925,63.2261,63.0581,63.1421,39296.0
2016-11-02 15:50:00,75.15,75.16,74.97,75.0,65554.0,63.1337,63.1421,62.9825,63.0077,65554.0
2016-11-02 15:55:00,74.99,75.13,74.95,75.03,68724.0,62.9993,63.1169,62.9657,63.0329,68724.0
2016-11-03 09:30:00,74.65,75.57,74.5,75.57,74487.0,62.7136,63.4865,62.5876,63.4865,74487.0
2016-11-03 09:35:00,75.59,76.5,75.42,76.34,119418.0,63.5033,64.2678,63.3605,64.1334,119418.0
2016-11-03 09:40:00,76.31,76.82,75.87,75.89,48303.0,64.1082,64.5367,63.7386,63.7554,48303.0
2016-11-03 09:45:00,75.89,76.57,75.88,76.55,71152.0,63.7554,64.3266,63.747,64.3098,71152.0
2016-11-03 09:50:00,76.47,76.59,76.26,76.33,41734.0,64.2426,64.3434,64.0662,64.125,41734.0
2016-11-03 09:55:00,76.23,76.41,75.91,75.98,20273.0,64.041,64.1922,63.7722,63.831,20273.0
2016-11-03 10:00:00,75.98,76.06,75.7,75.84,35941.0,63.831,63.8982,63.5957,63.7134,35941.0
2016-11-03 10:05:00,75.86,75.92,75.49,75.49,43720.0,63.7302,63.7806,63.4193,63.4193,43720.0
2016-11-03 10:10:00,75.56,75.77,75.4,75.68,25028.0,63.4781,63.6546,63.3437,63.5789,25028.0
2016-11-03 10:15:00,75.63,75.81,75.5,75.74,15164.0,63.5369,63.6882,63.4277,63.6294,15164.0
2016-11-03 10:20:00,75.76,75.97,75.73,75.92,35135.0,63.6462,63.8226,63.621,63.7806,35135.0
2016-11-03 10:25:00,75.91,76.02,75.83,75.91,32018.0,63.7722,63.8646,63.705,63.7722,32018.0
2016-11-03 10:30:00,75.92,76.23,75.86,76.23,41416.0,63.7806,64.041,63.7302,64.041,41416.0
2016-11-03 10:35:00,76.2,76.23,76.07,76.11,23824.0,64.0158,64.041,63.9066,63.9402,23824.0
2016-11-03 10:40:00,76.12,76.22,75.96,76.12,22756.0,63.9486,64.0326,63.8142,63.9486,22756.0
2016-11-03 10:45:00,76.06,76.22,75.98,75.98,15133.0,63.8982,64.0326,63.831,63.831,15133.0
2016-11-03 10:50:00,76.01,76.1,75.99,76.05,11877.0,63.8562,63.9318,63.8394,63.8898,11877.0
2016-11-03 10:55:00,76.08,76.08,75.89,75.93,21114.0,63.915,63.915,63.7554,63.789,21114.0
2016-11-03 11:00:00,75.87,75.99,75.83,75.93,21714.0,63.7386,63.8394,63.705,63.789,21714.0
2016-11-03 11:05:00,75.93,76.04,75.89,76.0,19230.0,63.789,63.8814,63.7554,63.8478,19230.0
2016-11-03 11:10:00,76.01,76.03,75.94,75.99,19552.0,63.8562,63.873,63.7974,63.8394,19552.0
2016-11-03 11:15:00,76.0,76.03,75.9,76.01,11129.0,63.8478,63.873,63.7638,63.8562,11129.0
2016-11-03 11:20:00,76.0,76.03,75.86,75.95,20927.0,63.8478,63.873,63.7302,63.8058,20927.0
2016-11-03 11:25:00,75.99,76.04,75.94,76.03,12414.0,63.8394,63.8814,63.7974,63.873,12414.0
2016-11-03 11:30:00,76.03,76.11,75.94,76.03,25326.0,63.873,63.9402,63.7974,63.873,25326.0
2016-11-03 11:35:00,76.07,76.15,75.99,76.03,14576.0,63.9066,63.9738,63.8394,63.873,14576.0
2016-11-03 11:40:00,76.03,76.09,75.94,75.96,17098.0,63.873,63.9234,63.7974,63.8142,17098.0
2016-11-03 11:45:00,75.97,76.12,75.96,76.1,13222.0,63.8226,63.9486,63.8142,63.9318,13222.0
2016-11-03 11:50:00,76.11,76.12,75.88,75.97,76845.0,63.9402,63.9486,63.747,63.8226,76845.0
2016-11-03 11:55:00,75.99,75.99,75.81,75.83,10420.0,63.8394,63.8394,63.6882,63.705,10420.0
2016-11-03 12:00:00,75.85,75.99,75.84,75.95,15794.0,63.7218,63.8394,63.7134,63.8058,15794.0
2016-11-03 12:05:00,75.98,75.98,75.88,75.89,12532.0,63.831,63.831,63.747,63.7554,12532.0
2016-11-03 12:10:00,75.89,75.93,75.86,75.9,19916.0,63.7554,63.789,63.7302,63.7638,19916.0
2016-11-03 12:15:00,75.89,75.9,75.84,75.84,12253.0,63.7554,63.7638,63.7134,63.7134,12253.0
2016-11-03 12:20:00,75.84,75.95,75.8,75.91,27748.0,63.7134,63.8058,63.6798,63.7722,27748.0
2016-11-03 12:25:00,75.91,76.01,75.9,75.96,11717.0,63.7722,63.8562,63.7638,63.8142,11717.0
2016-11-03 12:30:00,76.0,76.01,75.87,75.98,16635.0,63.8478,63.8562,63.7386,63.831,16635.0
2016-11-03 12:35:00,75.98,76.01,75.88,75.94,10572.0,63.831,63.8562,63.747,63.7974,10572.0
2016-11-03 12:40:00,75.96,76.0,75.85,75.91,13040.0,63.8142,63.8478,63.7218,63.7722,13040.0
2016-11-03 12:45:00,75.89,75.93,75.84,75.86,12809.0,63.7554,63.789,63.7134,63.7302,12809.0
2016-11-03 12:50:00,75.85,76.01,75.79,75.96,23511.0,63.7218,63.8562,63.6714,63.8142,23511.0
2016-11-03 12:55:00,75.96,76.02,75.89,75.96,18590.0,63.8142,63.8646,63.7554,63.8142,18590.0
2016-11-03 13:00:00,75.94,75.94,75.8,75.84,68265.0,63.7974,63.7974,63.6798,63.7134,68265.0
2016-11-03 13:05:00,75.83,75.96,75.8,75.83,55680.0,63.705,63.8142,63.6798,63.705,55680.0
2016-11-03 13:10:00,75.82,75.88,75.74,75.75,32057.0,63.6966,63.747,63.6294,63.6378,32057.0
2016-11-03 13:15:00,75.75,75.8,75.67,75.69,29256.0,63.6378,63.6798,63.5705,63.5873,29256.0
2016-11-03 13:20:00,75.7,75.71,75.54,75.71,19982.0,63.5957,63.6041,63.4613,63.6041,19982.0
2016-11-03 13:25:00,75.72,75.83,75.64,75.65,24299.0,63.6126,63.705,63.5453,63.5537,24299.0
2016-11-03 13:30:00,75.66,75.67,75.6,75.61,11721.0,63.5621,63.5705,63.5117,63.5201,11721.0
2016-11-03 13:35:00,75.62,75.69,75.57,75.66,17940.0,63.5285,63.5873,63.4865,63.5621,17940.0
2016-11-03 13:40:00,75.67,75.79,75.55,75.57,19400.0,63.5705,63.6714,63.4697,63.4865,19400.0
2016-11-03 13:45:00,75.58,75.79,75.56,75.74,12270.0,63.4949,63.6714,63.4781,63.6294,12270.0
2016-11-03 13:50:00,75.74,75.8,75.6,75.69,8573.0,63.6294,63.6798,63.5117,63.5873,8573.0
2016-11-03 13:55:00,75.68,75.72,75.58,75.66,22230.0,63.5789,63.6126,63.4949,63.5621,22230.0
2016-11-03 14:00:00,75.67,75.77,75.58,75.64,32686.0,63.5705,63.6546,63.4949,63.5453,32686.0
2016-11-03 14:05:00,75.66,75.67,75.52,75.56,18802.0,63.5621,63.5705,63.4445,63.4781,18802.0
2016-11-03 14:10:00,75.56,75.61,75.45,75.45,26087.0,63.4781,63.5201,63.3857,63.3857,26087.0
2016-11-03 14:15:00,75.47,75.54,75.39,75.42,24001.0,63.4025,63.4613,63.3353,63.3605,24001.0
2016-11-03 14:20:00,75.42,75.53,75.33,75.49,16873.0,63.3605,63.4529,63.2849,63.4193,16873.0
2016-11-03 14:25:00,75.49,75.49,75.26,75.41,19066.0,63.4193,63.4193,63.2261,63.3521,19066.0
2016-11-03 14:30:00,75.38,75.39,75.08,75.09,58499.0,63.3269,63.3353,63.0749,63.0833,58499.0
2016-11-03 14:35:00,75.08,75.22,75.03,75.05,72065.0,63.0749,63.1925,63.0329,63.0497,72065.0
2016-11-03 14:40:00,75.07,75.2,74.77,74.8,81785.0,63.0665,63.1757,62.8145,62.8397,81785.0
2016-11-03 14:45:00,74.8,75.13,74.78,75.12,40214.0,62.8397,63.1169,62.8229,63.1085,40214.0
2016-11-03 14:50:00,75.13,75.14,74.9,74.9,29296.0,63.1169,63.1253,62.9237,62.9237,29296.0
2016-11-03 14:55:00,74.91,75.24,74.9,75.14,31121.0,62.9321,63.2093,62.9237,63.1253,31121.0
2016-11-03 15:00:00,75.16,75.2,75.13,75.19,28960.0,63.1421,63.1757,63.1169,63.1673,28960.0
2016-11-03 15:05:00,75.18,75.2,75.11,75.19,29601.0,63.1589,63.1757,63.1001,63.1673,29601.0
2016-11-03 15:10:00,75.21,75.24,75.19,75.24,18797.0,63.1841,63.2093,63.1673,63.2093,18797.0
2016-11-03 15:15:00,75.23,75.25,75.0,75.0,37350.0,63.2009,63.2177,63.0077,63.0077,37350.0
2016-11-03 15:20:00,75.02,75.06,74.9,74.9,41464.0,63.0245,63.0581,62.9237,62.9237,41464.0
2016-11-03 15:25:00,74.92,74.94,74.77,74.77,61525.0,62.9405,62.9573,62.8145,62.8145,61525.0
2016-11-03 15:30:00,74.77,74.81,74.57,74.61,126205.0,62.8145,62.8481,62.6464,62.68,126205.0
2016-11-03 15:35:00,74.6,74.82,74.6,74.79,88803.0,62.6716,62.8565,62.6716,62.8313,88803.0
2016-11-03 15:40:00,74.79,74.89,74.72,74.79,74052.0,62.8313,62.9153,62.7724,62.8313,74052.0
2016-11-03 15:45:00,74.79,74.86,74.59,74.59,95990.0,62.8313,62.8901,62.6632,62.6632,95990.0
2016-11-03 15:50:00,74.62,74.72,74.47,74.47,129036.0,62.6884,62.7724,62.5624,62.5624,129036.0
2016-11-03 15:55:00,74.48,74.78,74.39,74.63,284581.0,62.5708,62.8229,62.4952,62.6968,284581.0
2016-11-04 09:30:00,72.6,74.86,72.5,73.87,249287.0,60.9914,62.8901,60.9074,62.0584,249287.0
2016-11-04 09:35:00,73.87,75.19,73.46,74.64,141244.0,62.0584,63.1673,61.7139,62.7052,141244.0
2016-11-04 09:40:00,74.64,76.38,74.63,75.11,159674.0,62.7052,64.167,62.6968,63.1001,159674.0
2016-11-04 09:45:00,75.15,75.65,74.74,75.36,318917.0,63.1337,63.5537,62.7893,63.3101,318917.0
2016-11-04 09:50:00,75.36,75.46,75.17,75.25,155734.0,63.3101,63.3941,63.1505,63.2177,155734.0
2016-11-04 09:55:00,75.27,75.41,74.85,75.04,143223.0,63.2345,63.3521,62.8817,63.0413,143223.0
2016-11-04 10:00:00,75.04,76.59,75.04,76.33,137808.0,63.0413,64.3434,63.0413,64.125,137808.0
2016-11-04 10:05:00,76.34,76.87,76.16,76.27,144091.0,64.1334,64.5787,63.9822,64.0746,144091.0
2016-11-04 10:10:00,76.24,76.29,75.55,75.73,115684.0,64.0494,64.0914,63.4697,63.621,115684.0
2016-11-04 10:15:00,75.73,76.02,75.51,75.75,48656.0,63.621,63.8646,63.4361,63.6378,48656.0
2016-11-04 10:20:00,75.7,76.0,75.52,75.78,69950.0,63.5957,63.8478,63.4445,63.663,69950.0
2016-11-04 10:25:00,75.78,75.8,75.13,75.21,82303.0,63.663,63.6798,63.1169,63.1841,82303.0
2016-11-04 10:30:00,75.22,75.62,75.22,75.5,85878.0,63.1925,63.5285,63.1925,63.4277,85878.0
2016-11-04 10:35:00,75.5,75.57,75.28,75.47,47364.0,63.4277,63.4865,63.2429,63.4025,47364.0
2016-11-04 10:40:00,75.45,75.77,75.39,75.77,38275.0,63.3857,63.6546,63.3353,63.6546,38275.0
2016-11-04 10:45:00,75.78,75.98,75.75,75.87,37856.0,63.663,63.831,63.6378,63.7386,37856.0
2016-11-04 10:50:00,75.88,75.95,75.72,75.81,36091.0,63.747,63.8058,63.6126,63.6882,36091.0
2016-11-04 10:55:00,75.8,75.93,75.77,75.8,28982.0,63.6798,63.789,63.6546,63.6798,28982.0
2016-11-04 11:00:00,75.79,75.87,75.64,75.7,41314.0,63.6714,63.7386,63.5453,63.5957,41314.0
2016-11-04 11:05:00,75.78,75.85,75.33,75.44,53829.0,63.663,63.7218,63.2849,63.3773,53829.0
2016-11-04 11:10:00,75.45,75.67,75.38,75.62,44266.0,63.3857,63.5705,63.3269,63.5285,44266.0
2016-11-04 11:15:00,75.64,75.64,75.33,75.45,23064.0,63.5453,63.5453,63.2849,63.3857,23064.0
2016-11-04 11:20:00,75.47,75.66,75.4,75.51,31001.0,63.4025,63.5621,63.3437,63.4361,31001.0
2016-11-04 11:25:00,75.52,75.52,75.11,75.23,48519.0,63.4445,63.4445,63.1001,63.2009,48519.0
2016-11-04 11:30:00,75.27,75.53,75.26,75.52,37327.0,63.2345,63.4529,63.2261,63.4445,37327.0
2016-11-04 11:35:00,75.55,75.55,74.82,74.92,58166.0,63.4697,63.4697,62.8565,62.9405,58166.0
2016-11-04 11:40:00,74.92,74.94,74.63,74.76,54593.0,62.9405,62.9573,62.6968,62.8061,54593.0
2016-11-04 11:45:00,74.82,74.86,74.51,74.83,55971.0,62.8565,62.8901,62.596,62.8649,55971.0
2016-11-04 11:50:00,74.82,75.2,74.76,75.19,32062.0,62.8565,63.1757,62.8061,63.1673,32062.0
2016-11-04 11:55:00,75.19,75.2,74.91,75.14,31367.0,63.1673,63.1757,62.9321,63.1253,31367.0
2016-11-04 12:00:00,75.15,75.19,75.06,75.16,24503.0,63.1337,63.1673,63.0581,63.1421,24503.0
2016-11-04 12:05:00,75.17,75.26,75.03,75.16,31380.0,63.1505,63.2261,63.0329,63.1421,31380.0
2016-11-04 12:10:00,75.16,75.44,75.15,75.31,53314.0,63.1421,63.3773,63.1337,63.2681,53314.0
2016-11-04 12:15:00,75.31,75.31,75.11,75.2,41815.0,63.2681,63.2681,63.1001,63.1757,41815.0
2016-11-04 12:20:00,75.19,75.3,75.1,75.17,37830.0,63.1673,63.2597,63.0917,63.1505,37830.0
2016-11-04 12:25:00,75.17,75.3,75.11,75.28,25244.0,63.1505,63.2597,63.1001,63.2429,25244.0
2016-11-04 12:30:00,75.27,75.32,75.09,75.2,54457.0,63.2345,63.2765,63.0833,63.1757,54457.0
2016-11-04 12:35:00,75.2,75.4,75.2,75.4,40219.0,63.1757,63.3437,63.1757,63.3437,40219.0
2016-11-04 12:40:00,75.4,75.42,75.25,75.27,30911.0,63.3437,63.3605,63.2177,63.2345,30911.0
2016-11-04 12:45:00,75.27,75.49,75.17,75.45,37062.0,63.2345,63.4193,63.1505,63.3857,37062.0
2016-11-04 12:50:00,75.45,75.48,75.27,75.29,30245.0,63.3857,63.4109,63.2345,63.2513,30245.0
2016-11-04 12:55:00,75.3,75.5,75.29,75.39,35334.0,63.2597,63.4277,63.2513,63.3353,35334.0
2016-11-04 13:00:00,75.39,75.52,75.34,75.48,32795.0,63.3353,63.4445,63.2933,63.4109,32795.0
2016-11-04 13:05:00,75.49,75.52,75.39,75.46,41496.0,63.4193,63.4445,63.3353,63.3941,41496.0
2016-11-04 13:10:00,75.47,75.54,75.46,75.5,19764.0,63.4025,63.4613,63.3941,63.4277,19764.0
2016-11-04 13:15:00,75.51,75.7,75.46,75.68,26273.0,63.4361,63.5957,63.3941,63.5789,26273.0
2016-11-04 13:20:00,75.67,75.74,75.56,75.65,16300.0,63.5705,63.6294,63.4781,63.5537,16300.0
2016-11-04 13:25:00,75.66,75.66,75.38,75.39,29711.0,63.5621,63.5621,63.3269,63.3353,29711.0
2016-11-04 13:30:00,75.36,75.53,75.27,75.5,35420.0,63.3101,63.4529,63.2345,63.4277,35420.0
2016-11-04 13:35:00,75.51,75.54,75.44,75.47,23700.0,63.4361,63.4613,63.3773,63.4025,23700.0
2016-11-04 13:40:00,75.5,75.53,75.32,75.4,24879.0,63.4277,63.4529,63.2765,63.3437,24879.0
2016-11-04 13:45:00,75.39,75.48,75.36,75.4,17142.0,63.3353,63.4109,63.3101,63.3437,17142.0
2016-11-04 13:50:00,75.41,75.49,75.38,75.41,32999.0,63.3521,63.4193,63.3269,63.3521,32999.0
2016-11-04 13:55:00,75.4,75.43,75.37,75.41,20300.0,63.3437,63.3689,63.3185,63.3521,20300.0
2016-11-04 14:00:00,75.42,75.42,75.06,75.06,38247.0,63.3605,63.3605,63.0581,63.0581,38247.0
2016-11-04 14:05:00,75.05,75.11,74.93,74.98,44869.0,63.0497,63.1001,62.9489,62.9909,44869.0
2016-11-04 14:10:00,74.97,75.22,74.97,75.21,31490.0,62.9825,63.1925,62.9825,63.1841,31490.0
2016-11-04 14:15:00,75.19,75.34,75.18,75.27,26681.0,63.1673,63.2933,63.1589,63.2345,26681.0
2016-11-04 14:20:00,75.27,75.3,75.23,75.23,43974.0,63.2345,63.2597,63.2009,63.2009,43974.0
2016-11-04 14:25:00,75.23,75.27,75.19,75.2,56041.0,63.2009,63.2345,63.1673,63.1757,56041.0
2016-11-04 14:30:00,75.19,75.19,75.02,75.06,49765.0,63.1673,63.1673,63.0245,63.0581,49765.0
2016-11-04 14:35:00,75.05,75.07,74.92,74.92,60986.0,63.0497,63.0665,62.9405,62.9405,60986.0
2016-11-04 14:40:00,74.92,75.25,74.91,75.18,38943.0,62.9405,63.2177,62.9321,63.1589,38943.0
2016-11-04 14:45:00,75.18,75.18,75.05,75.07,52842.0,63.1589,63.1589,63.0497,63.0665,52842.0
2016-11-04 14:50:00,75.09,75.11,75.04,75.07,25838.0,63.0833,63.1001,63.0413,63.0665,25838.0
2016-11-04 14:55:00,75.06,75.3,75.01,75.28,40996.0,63.0581,63.2597,63.0161,63.2429,40996.0
2016-11-04 15:00:00,75.25,75.27,75.12,75.17,77149.0,63.2177,63.2345,63.1085,63.1505,77149.0
2016-11-04 15:05:00,75.16,75.27,75.11,75.2,56471.0,63.1421,63.2345,63.1001,63.1757,56471.0
2016-11-04 15:10:00,75.19,75.41,75.18,75.29,46036.0,63.1673,63.3521,63.1589,63.2513,46036.0
2016-11-04 15:15:00,75.3,75.55,75.29,75.41,43836.0,63.2597,63.4697,63.2513,63.3521,43836.0
2016-11-04 15:20:00,75.39,75.49,75.35,75.45,34215.0,63.3353,63.4193,63.3017,63.3857,34215.0
2016-11-04 15:25:00,75.47,75.48,75.32,75.35,52833.0,63.4025,63.4109,63.2765,63.3017,52833.0
2016-11-04 15:30:00,75.35,75.36,75.09,75.13,87039.0,63.3017,63.3101,63.0833,63.1169,87039.0
2016-11-04 15:35:00,75.14,75.19,74.95,75.18,136214.0,63.1253,63.1673,62.9657,63.1589,136214.0
2016-11-04 15:40:00,75.19,75.38,75.19,75.35,113941.0,63.1673,63.3269,63.1673,63.3017,113941.0
2016-11-04 15:45:00,75.36,75.39,75.18,75.19,97687.0,63.3101,63.3353,63.1589,63.1673,97687.0
2016-11-04 15:50:00,75.18,75.18,75.02,75.14,122265.0,63.1589,63.1589,63.0245,63.1253,122265.0
2016-11-04 15:55:00,75.13,75.14,75.06,75.07,183631.0,63.1169,63.1253,63.0581,63.0665,183631.0
2016-11-07 09:30:00,76.67,76.75,76.33,76.47,128449.0,64.4106,64.4779,64.125,64.2426,128449.0
2016-11-07 09:35:00,76.46,76.5,76.13,76.2,44027.0,64.2342,64.2678,63.957,64.0158,44027.0
2016-11-07 09:40:00,76.22,76.35,75.95,76.01,19792.0,64.0326,64.1418,63.8058,63.8562,19792.0
2016-11-07 09:45:00,76.0,76.33,76.0,76.24,23630.0,63.8478,64.125,63.8478,64.0494,23630.0
2016-11-07 09:50:00,76.23,76.23,75.97,76.0,43048.0,64.041,64.041,63.8226,63.8478,43048.0
2016-11-07 09:55:00,76.01,76.08,75.8,75.8,32514.0,63.8562,63.915,63.6798,63.6798,32514.0
2016-11-07 10:00:00,75.82,76.07,75.76,75.78,30770.0,63.6966,63.9066,63.6462,63.663,30770.0
2016-11-07 10:05:00,75.77,75.78,75.6,75.62,40029.0,63.6546,63.663,63.5117,63.5285,40029.0
2016-11-07 10:10:00,75.78,75.8,75.65,75.65,20874.0,63.663,63.6798,63.5537,63.5537,20874.0
2016-11-07 10:15:00,75.62,75.63,75.3,75.57,24589.0,63.5285,63.5369,63.2597,63.4865,24589.0
2016-11-07 10:20:00,75.63,75.82,75.6,75.82,26663.0,63.5369,63.6966,63.5117,63.6966,26663.0
2016-11-07 10:25:00,75.83,75.94,75.79,75.94,18108.0,63.705,63.7974,63.6714,63.7974,18108.0
2016-11-07 10:30:00,75.94,75.97,75.68,75.93,16293.0,63.7974,63.8226,63.5789,63.789,16293.0
2016-11-07 10:35:00,75.96,76.0,75.72,75.85,15305.0,63.8142,63.8478,63.6126,63.7218,15305.0
2016-11-07 10:40:00,75.84,75.96,75.77,75.91,38279.0,63.7134,63.8142,63.6546,63.7722,38279.0
2016-11-07 10:45:00,75.93,76.1,75.91,76.07,19785.0,63.789,63.9318,63.7722,63.9066,19785.0
2016-11-07 10:50:00,76.1,76.22,76.02,76.22,14749.0,63.9318,64.0326,63.8646,64.0326,14749.0
2016-11-07 10:55:00,76.2,76.3,76.15,76.18,16029.0,64.0158,64.0998,63.9738,63.999,16029.0
2016-11-07 11:00:00,76.19,76.3,76.16,76.27,14772.0,64.0074,64.0998,63.9822,64.0746,14772.0
2016-11-07 11:05:00,76.26,76.33,76.23,76.3,19676.0,64.0662,64.125,64.041,64.0998,19676.0
2016-11-07 11:10:00,76.3,76.47,76.27,76.45,30254.0,64.0998,64.2426,64.0746,64.2258,30254.0
2016-11-07 11:15:00,76.47,76.56,76.46,76.51,22133.0,64.2426,64.3182,64.2342,64.2762,22133.0
2016-11-07 11:20:00,76.53,76.55,76.44,76.48,10482.0,64.293,64.3098,64.2174,64.251,10482.0
2016-11-07 11:25:00,76.51,76.61,76.48,76.51,20922.0,64.2762,64.3602,64.251,64.2762,20922.0
2016-11-07 11:30:00,76.51,76.63,76.49,76.55,25675.0,64.2762,64.377,64.2594,64.3098,25675.0
2016-11-07 11:35:00,76.6,76.64,76.53,76.62,11555.0,64.3518,64.3854,64.293,64.3686,11555.0
2016-11-07 11:40:00,76.61,76.72,76.56,76.6,20157.0,64.3602,64.4527,64.3182,64.3518,20157.0
2016-11-07 11:45:00,76.58,76.61,76.53,76.53,13250.0,64.335,64.3602,64.293,64.293,13250.0
2016-11-07 11:50:00,76.53,76.63,76.52,76.6,14150.0,64.293,64.377,64.2846,64.3518,14150.0
2016-11-07 11:55:00,76.6,76.74,76.6,76.71,14677.0,64.3518,64.4695,64.3518,64.4443,14677.0
2016-11-07 12:00:00,76.72,76.79,76.68,76.68,19372.0,64.4527,64.5115,64.419,64.419,19372.0
2016-11-07 12:05:00,76.69,76.74,76.56,76.56,17202.0,64.4274,64.4695,64.3182,64.3182,17202.0
2016-11-07 12:10:00,76.58,76.74,76.56,76.72,17696.0,64.335,64.4695,64.3182,64.4527,17696.0
2016-11-07 12:15:00,76.72,76.73,76.57,76.58,17974.0,64.4527,64.4611,64.3266,64.335,17974.0
2016-11-07 12:20:00,76.57,76.65,76.57,76.64,14151.0,64.3266,64.3938,64.3266,64.3854,14151.0
2016-11-07 12:25:00,76.63,76.7,76.61,76.64,12680.0,64.377,64.4359,64.3602,64.3854,12680.0
2016-11-07 12:30:00,76.67,76.73,76.65,76.65,14621.0,64.4106,64.4611,64.3938,64.3938,14621.0
2016-11-07 12:35:00,76.63,76.65,76.58,76.59,14669.0,64.377,64.3938,64.335,64.3434,14669.0
2016-11-07 12:40:00,76.6,76.6,76.5,76.51,7634.0,64.3518,64.3518,64.2678,64.2762,7634.0
2016-11-07 12:45:00,76.51,76.59,76.45,76.59,10031.0,64.2762,64.3434,64.2258,64.3434,10031.0
2016-11-07 12:50:00,76.62,76.62,76.55,76.61,9409.0,64.3686,64.3686,64.3098,64.3602,9409.0
2016-11-07 12:55:00,76.62,76.63,76.54,76.6,9994.0,64.3686,64.377,64.3014,64.3518,9994.0
2016-11-07 13:00:00,76.61,76.78,76.59,76.76,20806.0,64.3602,64.5031,64.3434,64.4863,20806.0
2016-11-07 13:05:00,76.74,76.79,76.72,76.79,8081.0,64.4695,64.5115,64.4527,64.5115,8081.0
2016-11-07 13:10:00,76.77,76.79,76.74,76.77,6300.0,64.4947,64.5115,64.4695,64.4947,6300.0
2016-11-07 13:15:00,76.76,76.79,76.74,76.76,7192.0,64.4863,64.5115,64.4695,64.4863,7192.0
2016-11-07 13:20:00,76.77,76.79,76.64,76.66,21963.0,64.4947,64.5115,64.3854,64.4022,21963.0
2016-11-07 13:25:00,76.66,76.66,76.56,76.6,18007.0,64.4022,64.4022,64.3182,64.3518,18007.0
2016-11-07 13:30:00,76.57,76.64,76.57,76.6,7275.0,64.3266,64.3854,64.3266,64.3518,7275.0
2016-11-07 13:35:00,76.6,76.76,76.6,76.74,30599.0,64.3518,64.4863,64.3518,64.4695,30599.0
2016-11-07 13:40:00,76.76,76.81,76.75,76.8,14558.0,64.4863,64.5283,64.4779,64.5199,14558.0
2016-11-07 13:45:00,76.81,76.84,76.75,76.8,11266.0,64.5283,64.5535,64.4779,64.5199,11266.0
2016-11-07 13:50:00,76.79,76.88,76.79,76.87,9775.0,64.5115,64.5871,64.5115,64.5787,9775.0
2016-11-07 13:55:00,76.86,76.93,76.85,76.88,17658.0,64.5703,64.6291,64.5619,64.5871,17658.0
2016-11-07 14:00:00,76.88,76.96,76.84,76.95,16112.0,64.5871,64.6543,64.5535,64.6459,16112.0
2016-11-07 14:05:00,76.95,77.03,76.9,77.02,35897.0,64.6459,64.7131,64.6039,64.7047,35897.0
2016-11-07 14:10:00,77.03,77.08,76.9,76.9,16303.0,64.7131,64.7551,64.6039,64.6039,16303.0
2016-11-07 14:15:00,76.9,77.05,76.9,77.05,14294.0,64.6039,64.7299,64.6039,64.7299,14294.0
2016-11-07 14:20:00,77.04,77.05,76.97,76.99,11877.0,64.7215,64.7299,64.6627,64.6795,11877.0
2016-11-07 14:25:00,76.99,77.04,76.96,76.96,22936.0,64.6795,64.7215,64.6543,64.6543,22936.0
2016-11-07 14:30:00,76.97,76.99,76.89,76.95,19611.0,64.6627,64.6795,64.5955,64.6459,19611.0
2016-11-07 14:35:00,76.95,76.96,76.88,76.89,13404.0,64.6459,64.6543,64.5871,64.5955,13404.0
2016-11-07 14:40:00,76.89,76.89,76.79,76.82,19456.0,64.5955,64.5955,64.5115,64.5367,19456.0
2016-11-07 14:45:00,76.83,76.85,76.7,76.71,18036.0,64.5451,64.5619,64.4359,64.4443,18036.0
2016-11-07 14:50:00,76.72,76.77,76.61,76.68,43260.0,64.4527,64.4947,64.3602,64.419,43260.0
2016-11-07 14:55:00,76.68,76.73,76.66,76.7,19313.0,64.419,64.4611,64.4022,64.4359,19313.0
2016-11-07 15:00:00,76.72,76.76,76.63,76.75,17910.0,64.4527,64.4863,64.377,64.4779,17910.0
2016-11-07 15:05:00,76.73,76.8,76.68,76.69,18383.0,64.4611,64.5199,64.419,64.4274,18383.0
2016-11-07 15:10:00,76.68,76.78,76.68,76.77,20293.0,64.419,64.5031,64.419,64.4947,20293.0
2016-11-07 15:15:00,76.76,76.81,76.72,76.8,21385.0,64.4863,64.5283,64.4527,64.5199,21385.0
2016-11-07 15:20:00,76.8,76.82,76.64,76.65,29626.0,64.5199,64.5367,64.3854,64.3938,29626.0
2016-11-07 15:25:00,76.64,76.83,76.57,76.8,38359.0,64.3854,64.5451,64.3266,64.5199,38359.0
2016-11-07 15:30:00,76.79,76.9,76.76,76.87,44727.0,64.5115,64.6039,64.4863,64.5787,44727.0
2016-11-07 15:35:00,76.87,77.09,76.84,77.0,59815.0,64.5787,64.7635,64.5535,64.6879,59815.0
2016-11-07 15:40:00,77.01,77.12,77.0,77.08,70120.0,64.6963,64.7887,64.6879,64.7551,70120.0
2016-11-07 15:45:00,77.08,77.25,77.04,77.22,78997.0,64.7551,64.8979,64.7215,64.8727,78997.0
2016-11-07 15:50:00,77.24,77.3,77.21,77.23,80818.0,64.8895,64.9399,64.8643,64.8811,80818.0
2016-11-07 15:55:00,77.22,77.25,77.14,77.25,124275.0,64.8727,64.8979,64.8055,64.8979,124275.0
2016-11-08 09:30:00,76.86,77.09,76.18,76.25,139781.0,64.5703,64.7635,63.999,64.0578,139781.0
2016-11-08 09:35:00,76.35,76.37,76.01,76.31,27164.0,64.1418,64.1586,63.8562,64.1082,27164.0
2016-11-08 09:40:00,76.28,76.52,76.23,76.3,15906.0,64.083,64.2846,64.041,64.0998,15906.0
2016-11-08 09:45:00,76.26,76.6,76.25,76.47,25648.0,64.0662,64.3518,64.0578,64.2426,25648.0
2016-11-08 09:50:00,76.44,76.51,76.19,76.23,45075.0,64.2174,64.2762,64.0074,64.041,45075.0
2016-11-08 09:55:00,76.27,76.34,76.26,76.28,26547.0,64.0746,64.1334,64.0662,64.083,26547.0
2016-11-08 10:00:00,76.28,76.34,76.2,76.26,27425.0,64.083,64.1334,64.0158,64.0662,27425.0
2016-11-08 10:05:00,76.23,76.32,76.18,76.3,39710.0,64.041,64.1166,63.999,64.0998,39710.0
2016-11-08 10:10:00,76.31,76.31,76.21,76.27,47280.0,64.1082,64.1082,64.0242,64.0746,47280.0
2016-11-08 10:15:00,76.23,76.28,76.15,76.21,19352.0,64.041,64.083,63.9738,64.0242,19352.0
2016-11-08 10:20:00,76.2,76.3,76.19,76.2,18742.0,64.0158,64.0998,64.0074,64.0158,18742.0
2016-11-08 10:25:00,76.21,76.3,76.16,76.2,13827.0,64.0242,64.0998,63.9822,64.0158,13827.0
2016-11-08 10:30:00,76.22,76.34,76.18,76.19,22104.0,64.0326,64.1334,63.999,64.0074,22104.0
2016-11-08 10:35:00,76.16,76.23,76.16,76.21,6600.0,63.9822,64.041,63.9822,64.0242,6600.0
2016-11-08 10:40:00,76.22,76.23,76.06,76.16,23878.0,64.0326,64.041,63.8982,63.9822,23878.0
2016-11-08 10:45:00,76.16,76.17,76.03,76.14,12400.0,63.9822,63.9906,63.873,63.9654,12400.0
2016-11-08 10:50:00,76.13,76.15,76.09,76.1,8662.0,63.957,63.9738,63.9234,63.9318,8662.0
2016-11-08 10:55:00,76.12,76.2,76.12,76.19,14700.0,63.9486,64.0158,63.9486,64.0074,14700.0
2016-11-08 11:00:00,76.18,76.3,76.18,76.2,25992.0,63.999,64.0998,63.999,64.0158,25992.0
2016-11-08 11:05:00,76.21,76.32,76.21,76.29,29446.0,64.0242,64.1166,64.0242,64.0914,29446.0
2016-11-08 11:10:00,76.28,76.37,76.27,76.34,86808.0,64.083,64.1586,64.0746,64.1334,86808.0
2016-11-08 11:15:00,76.36,76.61,76.34,76.61,50315.0,64.1502,64.3602,64.1334,64.3602,50315.0
2016-11-08 11:20:00,76.64,76.89,76.62,76.89,26591.0,64.3854,64.5955,64.3686,64.5955,26591.0
2016-11-08 11:25:00,76.89,76.92,76.54,76.72,19293.0,64.5955,64.6207,64.3014,64.4527,19293.0
2016-11-08 11:30:00,76.72,76.9,76.66,76.9,18540.0,64.4527,64.6039,64.4022,64.6039,18540.0
2016-11-08 11:35:00,76.86,77.0,76.84,76.97,20237.0,64.5703,64.6879,64.5535,64.6627,20237.0
2016-11-08 11:40:00,76.95,76.99,76.85,76.86,11717.0,64.6459,64.6795,64.5619,64.5703,11717.0
2016-11-08 11:45:00,76.87,77.08,76.87,77.02,19926.0,64.5787,64.7551,64.5787,64.7047,19926.0
2016-11-08 11:50:00,77.01,77.11,77.01,77.06,18291.0,64.6963,64.7803,64.6963,64.7383,18291.0
2016-11-08 11:55:00,77.07,77.18,77.05,77.18,20896.0,64.7467,64.8391,64.7299,64.8391,20896.0
2016-11-08 12:00:00,77.18,77.31,77.15,77.15,26775.0,64.8391,64.9483,64.8139,64.8139,26775.0
2016-11-08 12:05:00,77.15,77.34,77.15,77.2,19694.0,64.8139,64.9735,64.8139,64.8559,19694.0
2016-11-08 12:10:00,77.17,77.41,77.17,77.4,17027.0,64.8307,65.0323,64.8307,65.0239,17027.0
2016-11-08 12:15:00,77.43,77.56,77.4,77.51,30031.0,65.0491,65.1583,65.0239,65.1163,30031.0
2016-11-08 12:20:00,77.52,77.68,77.51,77.65,15467.0,65.1247,65.2592,65.1163,65.2339,15467.0
2016-11-08 12:25:00,77.65,77.66,77.62,77.65,8759.0,65.2339,65.2423,65.2087,65.2339,8759.0
2016-11-08 12:30:00,77.64,77.69,77.63,77.64,14004.0,65.2255,65.2676,65.2171,65.2255,14004.0
2016-11-08 12:35:00,77.64,77.71,77.56,77.66,25194.0,65.2255,65.2844,65.1583,65.2423,25194.0
2016-11-08 12:40:00,77.66,77.68,77.59,77.62,27559.0,65.2423,65.2592,65.1835,65.2087,27559.0
2016-11-08 12:45:00,77.64,77.75,77.62,77.75,12426.0,65.2255,65.318,65.2087,65.318,12426.0
2016-11-08 12:50:00,77.76,77.87,77.75,77.87,20960.0,65.3264,65.4188,65.318,65.4188,20960.0
2016-11-08 12:55:00,77.87,77.89,77.83,77.86,10783.0,65.4188,65.4356,65.3852,65.4104,10783.0
2016-11-08 13:00:00,77.85,77.91,77.83,77.85,30300.0,65.402,65.4524,65.3852,65.402,30300.0
2016-11-08 13:05:00,77.86,77.91,77.73,77.75,20720.0,65.4104,65.4524,65.3012,65.318,20720.0
2016-11-08 13:10:00,77.75,77.86,77.67,77.74,17539.0,65.318,65.4104,65.2508,65.3096,17539.0
2016-11-08 13:15:00,77.75,77.75,77.64,77.69,17743.0,65.318,65.318,65.2255,65.2676,17743.0
2016-11-08 13:20:00,77.68,77.73,77.67,77.72,5310.0,65.2592,65.3012,65.2508,65.2928,5310.0
2016-11-08 13:25:00,77.73,77.77,77.71,77.75,10271.0,65.3012,65.3348,65.2844,65.318,10271.0
2016-11-08 13:30:00,77.75,77.89,77.75,77.85,39171.0,65.318,65.4356,65.318,65.402,39171.0
2016-11-08 13:35:00,77.86,77.94,77.83,77.93,16452.0,65.4104,65.4776,65.3852,65.4692,16452.0
2016-11-08 13:40:00,77.94,78.0,77.92,77.97,10372.0,65.4776,65.528,65.4608,65.5028,10372.0
2016-11-08 13:45:00,77.98,77.98,77.94,77.97,10714.0,65.5112,65.5112,65.4776,65.5028,10714.0
2016-11-08 13:50:00,77.97,78.02,77.86,77.87,27082.0,65.5028,65.5448,65.4104,65.4188,27082.0
2016-11-08 13:55:00,77.86,77.86,77.79,77.8,15096.0,65.4104,65.4104,65.3516,65.36,15096.0
2016-11-08 14:00:00,77.79,77.89,77.79,77.87,10488.0,65.3516,65.4356,65.3516,65.4188,10488.0
2016-11-08 14:05:00,77.87,77.87,77.76,77.77,9691.0,65.4188,65.4188,65.3264,65.3348,9691.0
2016-11-08 14:10:00,77.76,77.76,77.61,77.65,11811.0,65.3264,65.3264,65.2003,65.2339,11811.0
2016-11-08 14:15:00,77.65,77.65,77.56,77.61,17000.0,65.2339,65.2339,65.1583,65.2003,17000.0
2016-11-08 14:20:00,77.63,77.76,77.61,77.72,12561.0,65.2171,65.3264,65.2003,65.2928,12561.0
2016-11-08 14:25:00,77.74,77.77,77.61,77.61,17032.0,65.3096,65.3348,65.2003,65.2003,17032.0
2016-11-08 14:30:00,77.6,77.64,77.58,77.62,11746.0,65.1919,65.2255,65.1751,65.2087,11746.0
2016-11-08 14:35:00,77.62,77.62,77.39,77.41,23355.0,65.2087,65.2087,65.0155,65.0323,23355.0
2016-11-08 14:40:00,77.4,77.42,77.21,77.31,10863.0,65.0239,65.0407,64.8643,64.9483,10863.0
2016-11-08 14:45:00,77.31,77.32,77.24,77.31,8951.0,64.9483,64.9567,64.8895,64.9483,8951.0
2016-11-08 14:50:00,77.3,77.48,77.3,77.46,23948.0,64.9399,65.0911,64.9399,65.0743,23948.0
2016-11-08 14:55:00,77.44,77.5,77.43,77.48,14698.0,65.0575,65.1079,65.0491,65.0911,14698.0
2016-11-08 15:00:00,77.47,77.5,77.38,77.41,15821.0,65.0827,65.1079,65.0071,65.0323,15821.0
2016-11-08 15:05:00,77.42,77.66,77.42,77.66,13333.0,65.0407,65.2423,65.0407,65.2423,13333.0
2016-11-08 15:10:00,77.67,77.73,77.52,77.55,25402.0,65.2508,65.3012,65.1247,65.1499,25402.0
2016-11-08 15:15:00,77.54,77.55,77.45,77.53,11034.0,65.1415,65.1499,65.0659,65.1331,11034.0
2016-11-08 15:20:00,77.54,77.65,77.53,77.64,11941.0,65.1415,65.2339,65.1331,65.2255,11941.0
2016-11-08 15:25:00,77.64,77.71,77.61,77.63,15873.0,65.2255,65.2844,65.2003,65.2171,15873.0
2016-11-08 15:30:00,77.64,77.69,77.6,77.67,28774.0,65.2255,65.2676,65.1919,65.2508,28774.0
2016-11-08 15:35:00,77.65,77.67,77.53,77.62,23092.0,65.2339,65.2508,65.1331,65.2087,23092.0
2016-11-08 15:40:00,77.63,77.63,77.49,77.52,27114.0,65.2171,65.2171,65.0995,65.1247,27114.0
2016-11-08 15:45:00,77.54,77.61,77.46,77.46,37273.0,65.1415,65.2003,65.0743,65.0743,37273.0
2016-11-08 15:50:00,77.47,77.54,77.27,77.32,42298.0,65.0827,65.1415,64.9147,64.9567,42298.0
2016-11-08 15:55:00,77.31,77.35,77.24,77.33,64721.0,64.9483,64.9819,64.8895,64.9651,64721.0
2016-11-09 09:30:00,74.79,75.4,74.5,75.35,180037.0,62.8313,63.3437,62.5876,63.3017,180037.0
2016-11-09 09:35:00,75.35,75.91,75.15,75.52,83869.0,63.3017,63.7722,63.1337,63.4445,83869.0
2016-11-09 09:40:00,75.52,76.0,75.52,76.0,72867.0,63.4445,63.8478,63.4445,63.8478,72867.0
2016-11-09 09:45:00,76.0,77.0,76.0,76.97,70353.0,63.8478,64.6879,63.8478,64.6627,70353.0
2016-11-09 09:50:00,76.99,77.26,76.73,77.01,52286.0,64.6795,64.9063,64.4611,64.6963,52286.0
2016-11-09 09:55:00,77.03,77.17,76.8,76.93,33169.0,64.7131,64.8307,64.5199,64.6291,33169.0
2016-11-09 10:00:00,76.91,77.01,76.43,76.52,32601.0,64.6123,64.6963,64.209,64.2846,32601.0
2016-11-09 10:05:00,76.48,76.58,76.22,76.26,30372.0,64.251,64.335,64.0326,64.0662,30372.0
2016-11-09 10:10:00,76.32,76.5,75.95,76.5,22145.0,64.1166,64.2678,63.8058,64.2678,22145.0
2016-11-09 10:15:00,76.47,76.47,75.88,75.96,36389.0,64.2426,64.2426,63.747,63.8142,36389.0
2016-11-09 10:20:00,75.92,76.1,75.92,75.95,29469.0,63.7806,63.9318,63.7806,63.8058,29469.0
2016-11-09 10:25:00,75.98,76.59,75.94,76.32,36972.0,63.831,64.3434,63.7974,64.1166,36972.0
2016-11-09 10:30:00,76.35,76.42,75.96,76.13,26705.0,64.1418,64.2006,63.8142,63.957,26705.0
2016-11-09 10:35:00,76.16,76.19,75.94,76.14,12242.0,63.9822,64.0074,63.7974,63.9654,12242.0
2016-11-09 10:40:00,76.2,76.49,76.09,76.4,26117.0,64.0158,64.2594,63.9234,64.1838,26117.0
2016-11-09 10:45:00,76.37,76.38,76.07,76.17,19001.0,64.1586,64.167,63.9066,63.9906,19001.0
2016-11-09 10:50:00,76.17,76.55,76.12,76.5,21022.0,63.9906,64.3098,63.9486,64.2678,21022.0
2016-11-09 10:55:00,76.49,76.72,76.37,76.52,30515.0,64.2594,64.4527,64.1586,64.2846,30515.0
2016-11-09 11:00:00,76.52,76.69,76.49,76.61,22838.0,64.2846,64.4274,64.2594,64.3602,22838.0
2016-11-09 11:05:00,76.55,76.69,76.47,76.58,21652.0,64.3098,64.4274,64.2426,64.335,21652.0
2016-11-09 11:10:00,76.62,76.9,76.6,76.89,27734.0,64.3686,64.6039,64.3518,64.5955,27734.0
2016-11-09 11:15:00,76.88,76.94,76.84,76.93,28686.0,64.5871,64.6375,64.5535,64.6291,28686.0
2016-11-09 11:20:00,76.9,77.01,76.9,77.0,33798.0,64.6039,64.6963,64.6039,64.6879,33798.0
2016-11-09 11:25:00,77.02,77.21,77.0,77.21,19979.0,64.7047,64.8643,64.6879,64.8643,19979.0
2016-11-09 11:30:00,77.24,77.53,77.2,77.45,50254.0,64.8895,65.1331,64.8559,65.0659,50254.0
2016-11-09 11:35:00,77.44,77.63,77.43,77.45,27735.0,65.0575,65.2171,65.0491,65.0659,27735.0
2016-11-09 11:40:00,77.5,77.5,77.22,77.31,18149.0,65.1079,65.1079,64.8727,64.9483,18149.0
2016-11-09 11:45:00,77.32,77.56,77.18,77.44,35752.0,64.9567,65.1583,64.8391,65.0575,35752.0
2016-11-09 11:50:00,77.47,77.49,77.37,77.41,36128.0,65.0827,65.0995,64.9987,65.0323,36128.0
2016-11-09 11:55:00,77.4,77.43,77.3,77.33,22822.0,65.0239,65.0491,64.9399,64.9651,22822.0
2016-11-09 12:00:00,77.32,77.4,77.07,77.07,23553.0,64.9567,65.0239,64.7467,64.7467,23553.0
2016-11-09 12:05:00,77.06,77.15,76.95,76.98,21374.0,64.7383,64.8139,64.6459,64.6711,21374.0
2016-11-09 12:10:00,76.97,77.07,76.87,77.06,14639.0,64.6627,64.7467,64.5787,64.7383,14639.0
2016-11-09 12:15:00,77.09,77.33,77.09,77.31,13106.0,64.7635,64.9651,64.7635,64.9483,13106.0
2016-11-09 12:20:00,77.29,77.46,77.29,77.4,17741.0,64.9315,65.0743,64.9315,65.0239,17741.0
2016-11-09 12:25:00,77.42,77.47,77.31,77.47,17421.0,65.0407,65.0827,64.9483,65.0827,17421.0
2016-11-09 12:30:00,77.46,77.52,77.37,77.45,34894.0,65.0743,65.1247,64.9987,65.0659,34894.0
2016-11-09 12:35:00,77.45,77.55,77.36,77.36,21932.0,65.0659,65.1499,64.9903,64.9903,21932.0
2016-11-09 12:40:00,77.4,77.52,77.37,77.43,10646.0,65.0239,65.1247,64.9987,65.0491,10646.0
2016-11-09 12:45:00,77.44,77.51,77.38,77.5,146329.0,65.0575,65.1163,65.0071,65.1079,146329.0
2016-11-09 12:50:00,77.5,77.6,77.46,77.6,55509.0,65.1079,65.1919,65.0743,65.1919,55509.0
2016-11-09 12:55:00,77.59,77.88,77.58,77.86,39700.0,65.1835,65.4272,65.1751,65.4104,39700.0
2016-11-09 13:00:00,77.85,77.85,77.55,77.55,24718.0,65.402,65.402,65.1499,65.1499,24718.0
2016-11-09 13:05:00,77.56,77.73,77.56,77.63,20431.0,65.1583,65.3012,65.1583,65.2171,20431.0
2016-11-09 13:10:00,77.67,77.87,77.62,77.85,22731.0,65.2508,65.4188,65.2087,65.402,22731.0
2016-11-09 13:15:00,77.86,77.87,77.43,77.48,17156.0,65.4104,65.4188,65.0491,65.0911,17156.0
2016-11-09 13:20:00,77.48,77.51,77.08,77.08,28079.0,65.0911,65.1163,64.7551,64.7551,28079.0
2016-11-09 13:25:00,77.09,77.29,77.09,77.2,19723.0,64.7635,64.9315,64.7635,64.8559,19723.0
2016-11-09 13:30:00,77.17,77.5,77.17,77.45,23133.0,64.8307,65.1079,64.8307,65.0659,23133.0
2016-11-09 13:35:00,77.48,77.52,77.41,77.43,75881.0,65.0911,65.1247,65.0323,65.0491,75881.0
2016-11-09 13:40:00,77.46,77.47,77.42,77.47,45475.0,65.0743,65.0827,65.0407,65.0827,45475.0
2016-11-09 13:45:00,77.47,77.51,77.44,77.46,29781.0,65.0827,65.1163,65.0575,65.0743,29781.0
2016-11-09 13:50:00,77.46,77.6,77.43,77.5,20813.0,65.0743,65.1919,65.0491,65.1079,20813.0
2016-11-09 13:55:00,77.53,77.69,77.35,77.36,26762.0,65.1331,65.2676,64.9819,64.9903,26762.0
2016-11-09 14:00:00,77.32,77.57,77.28,77.5,22595.0,64.9567,65.1667,64.9231,65.1079,22595.0
2016-11-09 14:05:00,77.5,77.63,77.47,77.61,14520.0,65.1079,65.2171,65.0827,65.2003,14520.0
2016-11-09 14:10:00,77.61,77.75,77.59,77.73,30904.0,65.2003,65.318,65.1835,65.3012,30904.0
2016-11-09 14:15:00,77.75,77.78,77.6,77.6,24828.0,65.318,65.3432,65.1919,65.1919,24828.0
2016-11-09 14:20:00,77.65,77.85,77.59,77.85,18662.0,65.2339,65.402,65.1835,65.402,18662.0
2016-11-09 14:25:00,77.85,77.91,77.73,77.8,22277.0,65.402,65.4524,65.3012,65.36,22277.0
2016-11-09 14:30:00,77.79,77.99,77.79,77.94,21829.0,65.3516,65.5196,65.3516,65.4776,21829.0
2016-11-09 14:35:00,77.93,77.93,77.76,77.84,61199.0,65.4692,65.4692,65.3264,65.3936,61199.0
2016-11-09 14:40:00,77.85,77.97,77.81,77.92,21185.0,65.402,65.5028,65.3684,65.4608,21185.0
2016-11-09 14:45:00,77.94,77.98,77.75,77.85,25792.0,65.4776,65.5112,65.318,65.402,25792.0
2016-11-09 14:50:00,77.86,77.88,77.75,77.79,22273.0,65.4104,65.4272,65.318,65.3516,22273.0
2016-11-09 14:55:00,77.8,77.85,77.71,77.76,33466.0,65.36,65.402,65.2844,65.3264,33466.0
2016-11-09 15:00:00,77.78,77.81,77.69,77.81,41805.0,65.3432,65.3684,65.2676,65.3684,41805.0
2016-11-09 15:05:00,77.8,77.91,77.79,77.89,22994.0,65.36,65.4524,65.3516,65.4356,22994.0
2016-11-09 15:10:00,77.91,78.03,77.9,78.03,48133.0,65.4524,65.5532,65.444,65.5532,48133.0
2016-11-09 15:15:00,78.02,78.23,78.0,78.22,34161.0,65.5448,65.7212,65.528,65.7128,34161.0
2016-11-09 15:20:00,78.24,78.24,77.94,77.97,31538.0,65.7296,65.7296,65.4776,65.5028,31538.0
2016-11-09 15:25:00,77.99,78.1,77.85,77.87,30751.0,65.5196,65.612,65.402,65.4188,30751.0
2016-11-09 15:30:00,77.86,77.87,77.57,77.58,51681.0,65.4104,65.4188,65.1667,65.1751,51681.0
2016-11-09 15:35:00,77.61,77.72,77.52,77.56,60486.0,65.2003,65.2928,65.1247,65.1583,60486.0
2016-11-09 15:40:00,77.56,77.68,77.5,77.62,48416.0,65.1583,65.2592,65.1079,65.2087,48416.0
2016-11-09 15:45:00,77.56,77.56,77.29,77.45,39171.0,65.1583,65.1583,64.9315,65.0659,39171.0
2016-11-09 15:50:00,77.46,77.68,77.46,77.6,55892.0,65.0743,65.2592,65.0743,65.1919,55892.0
2016-11-09 15:55:00,77.59,77.71,77.54,77.67,109344.0,65.1835,65.2844,65.1415,65.2508,109344.0
2016-11-10 09:30:00,77.89,78.75,77.76,78.11,83750.0,65.4356,66.1581,65.3264,65.6204,83750.0
2016-11-10 09:35:00,78.29,78.82,78.23,78.81,37237.0,65.7716,66.2169,65.7212,66.2085,37237.0
2016-11-10 09:40:00,78.83,79.31,78.82,79.25,41518.0,66.2253,66.6285,66.2169,66.5781,41518.0
2016-11-10 09:45:00,79.33,79.49,79.12,79.19,51169.0,66.6453,66.7797,66.4689,66.5277,51169.0
2016-11-10 09:50:00,79.27,79.34,79.02,79.21,35855.0,66.5949,66.6537,66.3849,66.5445,35855.0
2016-11-10 09:55:00,79.2,79.26,78.73,78.78,27852.0,66.5361,66.5865,66.1413,66.1833,27852.0
2016-11-10 10:00:00,78.75,79.02,78.45,78.45,29803.0,66.1581,66.3849,65.906,65.906,29803.0
2016-11-10 10:05:00,78.48,78.59,77.57,77.57,77995.0,65.9312,66.0236,65.1667,65.1667,77995.0
2016-11-10 10:10:00,77.63,77.77,77.32,77.41,42844.0,65.2171,65.3348,64.9567,65.0323,42844.0
2016-11-10 10:15:00,77.39,77.66,77.08,77.22,38992.0,65.0155,65.2423,64.7551,64.8727,38992.0
2016-11-10 10:20:00,77.25,77.76,77.21,77.6,78878.0,64.8979,65.3264,64.8643,65.1919,78878.0
2016-11-10 10:25:00,77.67,77.67,76.64,76.64,37575.0,65.2508,65.2508,64.3854,64.3854,37575.0
2016-11-10 10:30:00,76.63,76.84,76.36,76.49,58081.0,64.377,64.5535,64.1502,64.2594,58081.0
2016-11-10 10:35:00,76.46,76.53,75.21,75.31,48494.0,64.2342,64.293,63.1841,63.2681,48494.0
2016-11-10 10:40:00,75.36,75.89,75.25,75.76,45364.0,63.3101,63.7554,63.2177,63.6462,45364.0
2016-11-10 10:45:00,75.77,75.89,75.25,75.4,48086.0,63.6546,63.7554,63.2177,63.3437,48086.0
2016-11-10 10:50:00,75.45,75.75,75.15,75.15,49403.0,63.3857,63.6378,63.1337,63.1337,49403.0
2016-11-10 10:55:00,75.05,75.51,74.78,74.91,40027.0,63.0497,63.4361,62.8229,62.9321,40027.0
2016-11-10 11:00:00,74.88,75.37,74.77,74.81,43414.0,62.9069,63.3185,62.8145,62.8481,43414.0
2016-11-10 11:05:00,74.84,75.38,74.81,75.29,50807.0,62.8733,63.3269,62.8481,63.2513,50807.0
2016-11-10 11:10:00,75.28,75.29,74.96,75.29,20861.0,63.2429,63.2513,62.9741,63.2513,20861.0
2016-11-10 11:15:00,75.34,75.52,75.08,75.18,54515.0,63.2933,63.4445,63.0749,63.1589,54515.0
2016-11-10 11:20:00,75.18,75.9,75.18,75.88,27174.0,63.1589,63.7638,63.1589,63.747,27174.0
2016-11-10 11:25:00,75.88,76.07,75.71,76.03,39453.0,63.747,63.9066,63.6041,63.873,39453.0
2016-11-10 11:30:00,75.97,76.02,75.7,75.87,21459.0,63.8226,63.8646,63.5957,63.7386,21459.0
2016-11-10 11:35:00,75.87,75.87,75.49,75.59,23836.0,63.7386,63.7386,63.4193,63.5033,23836.0
2016-11-10 11:40:00,75.65,75.86,75.58,75.75,50006.0,63.5537,63.7302,63.4949,63.6378,50006.0
2016-11-10 11:45:00,75.79,76.06,75.59,75.62,19224.0,63.6714,63.8982,63.5033,63.5285,19224.0
2016-11-10 11:50:00,75.6,75.82,75.58,75.58,14114.0,63.5117,63.6966,63.4949,63.4949,14114.0
2016-11-10 11:55:00,75.64,75.68,75.31,75.5,14481.0,63.5453,63.5789,63.2681,63.4277,14481.0
2016-11-10 12:00:00,75.48,75.9,75.44,75.65,20431.0,63.4109,63.7638,63.3773,63.5537,20431.0
2016-11-10 12:05:00,75.69,75.93,75.47,75.47,25879.0,63.5873,63.789,63.4025,63.4025,25879.0
2016-11-10 12:10:00,75.46,75.81,75.46,75.59,23280.0,63.3941,63.6882,63.3941,63.5033,23280.0
2016-11-10 12:15:00,75.58,75.65,75.44,75.45,29046.0,63.4949,63.5537,63.3773,63.3857,29046.0
2016-11-10 12:20:00,75.43,75.51,75.35,75.4,26552.0,63.3689,63.4361,63.3017,63.3437,26552.0
2016-11-10 12:25:00,75.42,75.47,75.08,75.22,27736.0,63.3605,63.4025,63.0749,63.1925,27736.0
2016-11-10 12:30:00,75.21,75.55,75.2,75.55,23939.0,63.1841,63.4697,63.1757,63.4697,23939.0
2016-11-10 12:35:00,75.57,75.69,75.26,75.26,18320.0,63.4865,63.5873,63.2261,63.2261,18320.0
2016-11-10 12:40:00,75.28,75.43,75.02,75.37,9308.0,63.2429,63.3689,63.0245,63.3185,9308.0
2016-11-10 12:45:00,75.36,75.54,75.22,75.31,18277.0,63.3101,63.4613,63.1925,63.2681,18277.0
2016-11-10 12:50:00,75.32,75.67,75.29,75.6,21823.0,63.2765,63.5705,63.2513,63.5117,21823.0
2016-11-10 12:55:00,75.62,75.71,75.52,75.67,10666.0,63.5285,63.6041,63.4445,63.5705,10666.0
2016-11-10 13:00:00,75.68,75.79,75.58,75.61,14927.0,63.5789,63.6714,63.4949,63.5201,14927.0
2016-11-10 13:05:00,75.58,75.88,75.57,75.84,18223.0,63.4949,63.747,63.4865,63.7134,18223.0
2016-11-10 13:10:00,75.88,76.03,75.6,75.76,34267.0,63.747,63.873,63.5117,63.6462,34267.0
2016-11-10 13:15:00,75.72,75.88,75.64,75.69,17976.0,63.6126,63.747,63.5453,63.5873,17976.0
2016-11-10 13:20:00,75.7,75.88,75.58,75.64,26213.0,63.5957,63.747,63.4949,63.5453,26213.0
2016-11-10 13:25:00,75.65,75.65,75.46,75.48,28806.0,63.5537,63.5537,63.3941,63.4109,28806.0
2016-11-10 13:30:00,75.5,75.93,75.49,75.85,47520.0,63.4277,63.789,63.4193,63.7218,47520.0
2016-11-10 13:35:00,75.89,76.17,75.81,76.07,62390.0,63.7554,63.9906,63.6882,63.9066,62390.0
2016-11-10 13:40:00,76.05,76.41,76.05,76.36,28107.0,63.8898,64.1922,63.8898,64.1502,28107.0
2016-11-10 13:45:00,76.28,76.52,76.23,76.47,22543.0,64.083,64.2846,64.041,64.2426,22543.0
2016-11-10 13:50:00,76.43,76.73,76.43,76.73,17881.0,64.209,64.4611,64.209,64.4611,17881.0
2016-11-10 13:55:00,76.68,76.69,76.29,76.49,36302.0,64.419,64.4274,64.0914,64.2594,36302.0
2016-11-10 14:00:00,76.48,76.64,76.46,76.62,28496.0,64.251,64.3854,64.2342,64.3686,28496.0
2016-11-10 14:05:00,76.65,76.74,76.5,76.67,28353.0,64.3938,64.4695,64.2678,64.4106,28353.0
2016-11-10 14:10:00,76.66,76.83,76.6,76.67,33686.0,64.4022,64.5451,64.3518,64.4106,33686.0
2016-11-10 14:15:00,76.69,76.76,76.48,76.59,32956.0,64.4274,64.4863,64.251,64.3434,32956.0
2016-11-10 14:20:00,76.59,76.71,76.51,76.6,15306.0,64.3434,64.4443,64.2762,64.3518,15306.0
2016-11-10 14:25:00,76.59,76.79,76.55,76.68,8580.0,64.3434,64.5115,64.3098,64.419,8580.0
2016-11-10 14:30:00,76.65,76.76,76.53,76.55,14887.0,64.3938,64.4863,64.293,64.3098,14887.0
2016-11-10 14:35:00,76.56,76.57,76.39,76.48,13840.0,64.3182,64.3266,64.1754,64.251,13840.0
2016-11-10 14:40:00,76.51,76.59,76.46,76.46,9369.0,64.2762,64.3434,64.2342,64.2342,9369.0
2016-11-10 14:45:00,76.5,76.69,76.48,76.61,17195.0,64.2678,64.4274,64.251,64.3602,17195.0
2016-11-10 14:50:00,76.6,76.67,76.56,76.63,16303.0,64.3518,64.4106,64.3182,64.377,16303.0
2016-11-10 14:55:00,76.63,76.74,76.5,76.69,19088.0,64.377,64.4695,64.2678,64.4274,19088.0
2016-11-10 15:00:00,76.76,76.76,76.58,76.74,14898.0,64.4863,64.4863,64.335,64.4695,14898.0
2016-11-10 15:05:00,76.72,76.72,76.42,76.48,12926.0,64.4527,64.4527,64.2006,64.251,12926.0
2016-11-10 15:10:00,76.53,76.55,76.41,76.48,12932.0,64.293,64.3098,64.1922,64.251,12932.0
2016-11-10 15:15:00,76.46,76.47,76.3,76.31,29497.0,64.2342,64.2426,64.0998,64.1082,29497.0
2016-11-10 15:20:00,76.3,76.36,76.2,76.21,18566.0,64.0998,64.1502,64.0158,64.0242,18566.0
2016-11-10 15:25:00,76.23,76.32,76.16,76.29,19412.0,64.041,64.1166,63.9822,64.0914,19412.0
2016-11-10 15:30:00,76.29,76.3,75.95,75.99,85143.0,64.0914,64.0998,63.8058,63.8394,85143.0
2016-11-10 15:35:00,75.98,76.07,75.86,75.97,39837.0,63.831,63.9066,63.7302,63.8226,39837.0
2016-11-10 15:40:00,75.96,76.08,75.92,76.02,30699.0,63.8142,63.915,63.7806,63.8646,30699.0
2016-11-10 15:45:00,76.03,76.04,75.9,76.01,41108.0,63.873,63.8814,63.7638,63.8562,41108.0
2016-11-10 15:50:00,76.0,76.0,75.85,75.94,67922.0,63.8478,63.8478,63.7218,63.7974,67922.0
2016-11-10 15:55:00,75.95,75.99,75.83,75.91,106746.0,63.8058,63.8394,63.705,63.7722,106746.0
2016-11-11 09:30:00,76.0,76.95,76.0,76.61,108410.0,63.8478,64.6459,63.8478,64.3602,108410.0
2016-11-11 09:35:00,76.45,76.81,76.32,76.63,34785.0,64.2258,64.5283,64.1166,64.377,34785.0
2016-11-11 09:40:00,76.7,77.8,76.66,77.43,81220.0,64.4359,65.36,64.4022,65.0491,81220.0
2016-11-11 09:45:00,77.49,77.89,77.44,77.74,45321.0,65.0995,65.4356,65.0575,65.3096,45321.0
2016-11-11 09:50:00,77.73,77.74,76.73,76.83,61825.0,65.3012,65.3096,64.4611,64.5451,61825.0
2016-11-11 09:55:00,76.89,76.94,76.35,76.38,42652.0,64.5955,64.6375,64.1418,64.167,42652.0
2016-11-11 10:00:00,76.39,76.63,76.2,76.41,56759.0,64.1754,64.377,64.0158,64.1922,56759.0
2016-11-11 10:05:00,76.44,76.67,76.31,76.5,113639.0,64.2174,64.4106,64.1082,64.2678,113639.0
2016-11-11 10:10:00,76.47,76.82,76.44,76.57,25762.0,64.2426,64.5367,64.2174,64.3266,25762.0
2016-11-11 10:15:00,76.57,76.58,76.02,76.21,33053.0,64.3266,64.335,63.8646,64.0242,33053.0
2016-11-11 10:20:00,76.21,76.32,75.9,76.1,63684.0,64.0242,64.1166,63.7638,63.9318,63684.0
2016-11-11 10:25:00,76.04,76.1,75.21,75.63,67704.0,63.8814,63.9318,63.1841,63.5369,67704.0
2016-11-11 10:30:00,75.63,75.69,75.33,75.65,26193.0,63.5369,63.5873,63.2849,63.5537,26193.0
2016-11-11 10:35:00,75.68,75.78,75.27,75.42,24500.0,63.5789,63.663,63.2345,63.3605,24500.0
2016-11-11 10:40:00,75.4,75.67,75.2,75.61,21539.0,63.3437,63.5705,63.1757,63.5201,21539.0
2016-11-11 10:45:00,75.65,75.74,75.29,75.3,23700.0,63.5537,63.6294,63.2513,63.2597,23700.0
2016-11-11 10:50:00,75.3,75.45,75.12,75.4,14616.0,63.2597,63.3857,63.1085,63.3437,14616.0
2016-11-11 10:55:00,75.46,75.58,75.23,75.44,26843.0,63.3941,63.4949,63.2009,63.3773,26843.0
2016-11-11 11:00:00,75.43,75.43,75.15,75.28,20290.0,63.3689,63.3689,63.1337,63.2429,20290.0
2016-11-11 11:05:00,75.28,75.37,75.11,75.11,24947.0,63.2429,63.3185,63.1001,63.1001,24947.0
2016-11-11 11:10:00,75.18,75.19,74.61,74.7,52071.0,63.1589,63.1673,62.68,62.7556,52071.0
2016-11-11 11:15:00,74.69,74.75,74.45,74.54,41090.0,62.7472,62.7977,62.5456,62.6212,41090.0
2016-11-11 11:20:00,74.56,74.65,74.41,74.49,37502.0,62.638,62.7136,62.512,62.5792,37502.0
2016-11-11 11:25:00,74.48,74.62,74.46,74.46,25074.0,62.5708,62.6884,62.554,62.554,25074.0
2016-11-11 11:30:00,74.48,74.58,74.34,74.34,32538.0,62.5708,62.6548,62.4532,62.4532,32538.0
2016-11-11 11:35:00,74.36,74.57,74.36,74.56,27299.0,62.47,62.6464,62.47,62.638,27299.0
2016-11-11 11:40:00,74.58,74.66,74.39,74.39,18225.0,62.6548,62.722,62.4952,62.4952,18225.0
2016-11-11 11:45:00,74.34,74.5,74.2,74.28,27455.0,62.4532,62.5876,62.3356,62.4028,27455.0
2016-11-11 11:50:00,74.3,74.46,74.3,74.36,22508.0,62.4196,62.554,62.4196,62.47,22508.0
2016-11-11 11:55:00,74.38,74.75,74.37,74.65,27618.0,62.4868,62.7977,62.4784,62.7136,27618.0
2016-11-11 12:00:00,74.65,74.8,74.59,74.7,23345.0,62.7136,62.8397,62.6632,62.7556,23345.0
2016-11-11 12:05:00,74.73,74.81,74.64,74.74,26313.0,62.7808,62.8481,62.7052,62.7893,26313.0
2016-11-11 12:10:00,74.76,74.81,74.7,74.75,15496.0,62.8061,62.8481,62.7556,62.7977,15496.0
2016-11-11 12:15:00,74.78,74.86,74.73,74.76,51709.0,62.8229,62.8901,62.7808,62.8061,51709.0
2016-11-11 12:20:00,74.74,74.8,74.61,74.68,20259.0,62.7893,62.8397,62.68,62.7388,20259.0
2016-11-11 12:25:00,74.67,74.97,74.67,74.78,118643.0,62.7304,62.9825,62.7304,62.8229,118643.0
2016-11-11 12:30:00,74.84,75.21,74.83,75.14,190576.0,62.8733,63.1841,62.8649,63.1253,190576.0
2016-11-11 12:35:00,75.12,75.48,75.09,75.45,18594.0,63.1085,63.4109,63.0833,63.3857,18594.0
2016-11-11 12:40:00,75.47,75.57,75.13,75.13,26909.0,63.4025,63.4865,63.1169,63.1169,26909.0
2016-11-11 12:45:00,75.12,75.21,75.05,75.1,19110.0,63.1085,63.1841,63.0497,63.0917,19110.0
2016-11-11 12:50:00,75.1,75.14,74.88,75.04,22677.0,63.0917,63.1253,62.9069,63.0413,22677.0
2016-11-11 12:55:00,75.09,75.12,74.94,75.04,20192.0,63.0833,63.1085,62.9573,63.0413,20192.0
2016-11-11 13:00:00,75.05,75.07,74.94,75.04,12471.0,63.0497,63.0665,62.9573,63.0413,12471.0
2016-11-11 13:05:00,75.06,75.15,74.98,75.13,11473.0,63.0581,63.1337,62.9909,63.1169,11473.0
2016-11-11 13:10:00,75.07,75.26,75.04,75.15,12506.0,63.0665,63.2261,63.0413,63.1337,12506.0
2016-11-11 13:15:00,75.13,75.24,75.07,75.13,13146.0,63.1169,63.2093,63.0665,63.1169,13146.0
2016-11-11 13:20:00,75.16,75.21,75.08,75.16,10955.0,63.1421,63.1841,63.0749,63.1421,10955.0
2016-11-11 13:25:00,75.16,75.23,75.13,75.14,10565.0,63.1421,63.2009,63.1169,63.1253,10565.0
2016-11-11 13:30:00,75.18,75.2,75.0,75.07,14950.0,63.1589,63.1757,63.0077,63.0665,14950.0
2016-11-11 13:35:00,75.07,75.11,74.87,74.87,82217.0,63.0665,63.1001,62.8985,62.8985,82217.0
2016-11-11 13:40:00,74.86,74.94,74.84,74.92,20998.0,62.8901,62.9573,62.8733,62.9405,20998.0
2016-11-11 13:45:00,74.88,74.88,74.77,74.82,32890.0,62.9069,62.9069,62.8145,62.8565,32890.0
2016-11-11 13:50:00,74.82,74.99,74.79,74.97,11946.0,62.8565,62.9993,62.8313,62.9825,11946.0
2016-11-11 13:55:00,74.97,74.99,74.82,74.82,16682.0,62.9825,62.9993,62.8565,62.8565,16682.0
2016-11-11 14:00:00,74.82,74.84,74.66,74.81,17420.0,62.8565,62.8733,62.722,62.8481,17420.0
2016-11-11 14:05:00,74.85,74.98,74.85,74.91,13552.0,62.8817,62.9909,62.8817,62.9321,13552.0
2016-11-11 14:10:00,74.96,74.96,74.83,74.9,13332.0,62.9741,62.9741,62.8649,62.9237,13332.0
2016-11-11 14:15:00,74.92,74.97,74.87,74.97,22865.0,62.9405,62.9825,62.8985,62.9825,22865.0
2016-11-11 14:20:00,74.97,74.97,74.78,74.8,18150.0,62.9825,62.9825,62.8229,62.8397,18150.0
2016-11-11 14:25:00,74.8,74.87,74.7,74.72,19963.0,62.8397,62.8985,62.7556,62.7724,19963.0
2016-11-11 14:30:00,74.71,74.83,74.66,74.79,19650.0,62.764,62.8649,62.722,62.8313,19650.0
2016-11-11 14:35:00,74.78,74.78,74.66,74.69,27368.0,62.8229,62.8229,62.722,62.7472,27368.0
2016-11-11 14:40:00,74.68,74.7,74.6,74.64,39814.0,62.7388,62.7556,62.6716,62.7052,39814.0
2016-11-11 14:45:00,74.65,74.73,74.51,74.54,45624.0,62.7136,62.7808,62.596,62.6212,45624.0
2016-11-11 14:50:00,74.51,74.66,74.5,74.52,34546.0,62.596,62.722,62.5876,62.6044,34546.0
2016-11-11 14:55:00,74.52,74.6,74.42,74.42,42609.0,62.6044,62.6716,62.5204,62.5204,42609.0
2016-11-11 15:00:00,74.43,74.53,74.4,74.51,41370.0,62.5288,62.6128,62.5036,62.596,41370.0
2016-11-11 15:05:00,74.5,74.63,74.5,74.61,45734.0,62.5876,62.6968,62.5876,62.68,45734.0
2016-11-11 15:10:00,74.62,74.82,74.58,74.76,38376.0,62.6884,62.8565,62.6548,62.8061,38376.0
2016-11-11 15:15:00,74.77,74.85,74.59,74.66,32397.0,62.8145,62.8817,62.6632,62.722,32397.0
2016-11-11 15:20:00,74.67,74.77,74.63,74.68,42891.0,62.7304,62.8145,62.6968,62.7388,42891.0
2016-11-11 15:25:00,74.68,74.71,74.49,74.49,42287.0,62.7388,62.764,62.5792,62.5792,42287.0
2016-11-11 15:30:00,74.5,74.72,74.49,74.55,99887.0,62.5876,62.7724,62.5792,62.6296,99887.0
2016-11-11 15:35:00,74.53,74.64,74.42,74.44,45671.0,62.6128,62.7052,62.5204,62.5372,45671.0
2016-11-11 15:40:00,74.44,74.56,74.43,74.45,83730.0,62.5372,62.638,62.5288,62.5456,83730.0
2016-11-11 15:45:00,74.47,74.66,74.44,74.59,75770.0,62.5624,62.722,62.5372,62.6632,75770.0
2016-11-11 15:50:00,74.58,74.61,74.52,74.59,95362.0,62.6548,62.68,62.6044,62.6632,95362.0
2016-11-11 15:55:00,74.58,74.66,74.5,74.51,278573.0,62.6548,62.722,62.5876,62.596,278573.0
2016-11-14 09:30:00,74.79,74.79,73.73,74.23,89648.0,62.8313,62.8313,61.9407,62.3608,89648.0
2016-11-14 09:35:00,74.2,74.43,73.8,73.94,40226.0,62.3356,62.5288,61.9996,62.1172,40226.0
2016-11-14 09:40:00,73.85,73.91,73.59,73.77,40452.0,62.0416,62.092,61.8231,61.9744,40452.0
2016-11-14 09:45:00,73.78,74.43,73.78,73.96,35224.0,61.9828,62.5288,61.9828,62.134,35224.0
2016-11-14 09:50:00,73.91,74.29,73.85,74.24,24499.0,62.092,62.4112,62.0416,62.3692,24499.0
2016-11-14 09:55:00,74.27,74.4,73.94,74.03,30357.0,62.3944,62.5036,62.1172,62.1928,30357.0
2016-11-14 10:00:00,73.99,74.6,73.97,74.22,43963.0,62.1592,62.6716,62.1424,62.3524,43963.0
2016-11-14 10:05:00,74.21,74.78,74.21,74.56,37698.0,62.344,62.8229,62.344,62.638,37698.0
2016-11-14 10:10:00,74.51,74.59,74.36,74.47,20482.0,62.596,62.6632,62.47,62.5624,20482.0
2016-11-14 10:15:00,74.5,74.56,74.32,74.51,29905.0,62.5876,62.638,62.4364,62.596,29905.0
2016-11-14 10:20:00,74.54,74.68,74.34,74.58,28103.0,62.6212,62.7388,62.4532,62.6548,28103.0
2016-11-14 10:25:00,74.55,74.67,74.37,74.67,21257.0,62.6296,62.7304,62.4784,62.7304,21257.0
2016-11-14 10:30:00,74.62,74.72,74.39,74.43,40185.0,62.6884,62.7724,62.4952,62.5288,40185.0
2016-11-14 10:35:00,74.44,74.72,74.44,74.49,38845.0,62.5372,62.7724,62.5372,62.5792,38845.0
2016-11-14 10:40:00,74.49,74.58,74.46,74.53,30369.0,62.5792,62.6548,62.554,62.6128,30369.0
2016-11-14 10:45:00,74.52,74.57,74.4,74.54,22365.0,62.6044,62.6464,62.5036,62.6212,22365.0
2016-11-14 10:50:00,74.54,74.58,74.45,74.48,14913.0,62.6212,62.6548,62.5456,62.5708,14913.0
2016-11-14 10:55:00,74.45,74.46,74.12,74.12,30237.0,62.5456,62.554,62.2684,62.2684,30237.0
2016-11-14 11:00:00,74.1,74.25,74.05,74.23,27836.0,62.2516,62.3776,62.2096,62.3608,27836.0
2016-11-14 11:05:00,74.22,74.37,74.04,74.28,26013.0,62.3524,62.4784,62.2012,62.4028,26013.0
2016-11-14 11:10:00,74.24,74.33,74.13,74.18,22494.0,62.3692,62.4448,62.2768,62.3188,22494.0
2016-11-14 11:15:00,74.18,74.4,74.07,74.38,25789.0,62.3188,62.5036,62.2264,62.4868,25789.0
2016-11-14 11:20:00,74.42,74.42,74.19,74.23,15381.0,62.5204,62.5204,62.3272,62.3608,15381.0
2016-11-14 11:25:00,74.24,74.28,74.1,74.16,15750.0,62.3692,62.4028,62.2516,62.302,15750.0
2016-11-14 11:30:00,74.17,74.18,73.88,73.96,12861.0,62.3104,62.3188,62.0668,62.134,12861.0
2016-11-14 11:35:00,74.0,74.17,73.95,73.95,16618.0,62.1676,62.3104,62.1256,62.1256,16618.0
2016-11-14 11:40:00,73.96,74.05,73.82,74.02,19001.0,62.134,62.2096,62.0164,62.1844,19001.0
2016-11-14 11:45:00,74.0,74.24,73.87,74.2,20386.0,62.1676,62.3692,62.0584,62.3356,20386.0
2016-11-14 11:50:00,74.17,74.44,74.17,74.36,19617.0,62.3104,62.5372,62.3104,62.47,19617.0
2016-11-14 11:55:00,74.33,74.38,74.19,74.3,17556.0,62.4448,62.4868,62.3272,62.4196,17556.0
2016-11-14 12:00:00,74.33,74.4,74.22,74.31,16631.0,62.4448,62.5036,62.3524,62.428,16631.0
2016-11-14 12:05:00,74.33,74.5,74.31,74.32,12613.0,62.4448,62.5876,62.428,62.4364,12613.0
2016-11-14 12:10:00,74.34,74.42,74.24,74.41,11433.0,62.4532,62.5204,62.3692,62.512,11433.0
2016-11-14 12:15:00,74.44,74.45,74.29,74.38,12153.0,62.5372,62.5456,62.4112,62.4868,12153.0
2016-11-14 12:20:00,74.36,74.36,74.15,74.18,19131.0,62.47,62.47,62.2936,62.3188,19131.0
2016-11-14 12:25:00,74.18,74.18,74.06,74.11,20575.0,62.3188,62.3188,62.218,62.26,20575.0
2016-11-14 12:30:00,74.09,74.36,74.06,74.27,47723.0,62.2432,62.47,62.218,62.3944,47723.0
2016-11-14 12:35:00,74.27,74.43,74.27,74.42,24503.0,62.3944,62.5288,62.3944,62.5204,24503.0
2016-11-14 12:40:00,74.43,74.45,74.23,74.26,19840.0,62.5288,62.5456,62.3608,62.386,19840.0
2016-11-14 12:45:00,74.27,74.41,74.21,74.33,12620.0,62.3944,62.512,62.344,62.4448,12620.0
2016-11-14 12:50:00,74.38,74.43,74.26,74.29,16559.0,62.4868,62.5288,62.386,62.4112,16559.0
2016-11-14 12:55:00,74.28,74.53,74.27,74.53,25011.0,62.4028,62.6128,62.3944,62.6128,25011.0
2016-11-14 13:00:00,74.53,74.54,74.4,74.42,14155.0,62.6128,62.6212,62.5036,62.5204,14155.0
2016-11-14 13:05:00,74.44,74.65,74.34,74.64,35045.0,62.5372,62.7136,62.4532,62.7052,35045.0
2016-11-14 13:10:00,74.66,74.69,74.57,74.69,22875.0,62.722,62.7472,62.6464,62.7472,22875.0
2016-11-14 13:15:00,74.7,74.72,74.57,74.6,24557.0,62.7556,62.7724,62.6464,62.6716,24557.0
2016-11-14 13:20:00,74.64,74.71,74.58,74.58,12828.0,62.7052,62.764,62.6548,62.6548,12828.0
2016-11-14 13:25:00,74.58,74.7,74.55,74.68,10275.0,62.6548,62.7556,62.6296,62.7388,10275.0
2016-11-14 13:30:00,74.7,74.82,74.59,74.66,26160.0,62.7556,62.8565,62.6632,62.722,26160.0
2016-11-14 13:35:00,74.65,74.75,74.61,74.66,10410.0,62.7136,62.7977,62.68,62.722,10410.0
2016-11-14 13:40:00,74.66,74.67,74.44,74.47,10918.0,62.722,62.7304,62.5372,62.5624,10918.0
2016-11-14 13:45:00,74.45,74.48,74.17,74.33,31783.0,62.5456,62.5708,62.3104,62.4448,31783.0
2016-11-14 13:50:00,74.3,74.33,74.11,74.21,22853.0,62.4196,62.4448,62.26,62.344,22853.0
2016-11-14 13:55:00,74.18,74.3,74.09,74.15,13647.0,62.3188,62.4196,62.2432,62.2936,13647.0
2016-11-14 14:00:00,74.15,74.2,74.06,74.1,24464.0,62.2936,62.3356,62.218,62.2516,24464.0
2016-11-14 14:05:00,74.05,74.17,74.04,74.15,31130.0,62.2096,62.3104,62.2012,62.2936,31130.0
2016-11-14 14:10:00,74.14,74.2,74.13,74.19,18894.0,62.2852,62.3356,62.2768,62.3272,18894.0
2016-11-14 14:15:00,74.19,74.25,74.13,74.18,21044.0,62.3272,62.3776,62.2768,62.3188,21044.0
2016-11-14 14:20:00,74.15,74.29,74.11,74.22,30196.0,62.2936,62.4112,62.26,62.3524,30196.0
2016-11-14 14:25:00,74.22,74.34,74.19,74.29,21629.0,62.3524,62.4532,62.3272,62.4112,21629.0
2016-11-14 14:30:00,74.27,74.31,74.12,74.19,35647.0,62.3944,62.428,62.2684,62.3272,35647.0
2016-11-14 14:35:00,74.16,74.16,73.88,73.95,25532.0,62.302,62.302,62.0668,62.1256,25532.0
2016-11-14 14:40:00,73.93,74.03,73.78,73.82,34345.0,62.1088,62.1928,61.9828,62.0164,34345.0
2016-11-14 14:45:00,73.8,74.0,73.79,73.98,14864.0,61.9996,62.1676,61.9912,62.1508,14864.0
2016-11-14 14:50:00,73.97,74.1,73.95,73.97,16529.0,62.1424,62.2516,62.1256,62.1424,16529.0
2016-11-14 14:55:00,73.97,74.2,73.97,74.17,25233.0,62.1424,62.3356,62.1424,62.3104,25233.0
2016-11-14 15:00:00,74.14,74.25,74.06,74.12,18366.0,62.2852,62.3776,62.218,62.2684,18366.0
2016-11-14 15:05:00,74.13,74.13,73.97,73.99,23390.0,62.2768,62.2768,62.1424,62.1592,23390.0
2016-11-14 15:10:00,74.0,74.07,73.94,74.0,22988.0,62.1676,62.2264,62.1172,62.1676,22988.0
2016-11-14 15:15:00,74.02,74.14,74.01,74.12,13783.0,62.1844,62.2852,62.176,62.2684,13783.0
2016-11-14 15:20:00,74.14,74.22,74.06,74.22,22926.0,62.2852,62.3524,62.218,62.3524,22926.0
2016-11-14 15:25:00,74.21,74.21,74.03,74.15,44439.0,62.344,62.344,62.1928,62.2936,44439.0
2016-11-14 15:30:00,74.15,74.19,74.12,74.18,26852.0,62.2936,62.3272,62.2684,62.3188,26852.0
2016-11-14 15:35:00,74.18,74.23,74.1,74.16,63945.0,62.3188,62.3608,62.2516,62.302,63945.0
2016-11-14 15:40:00,74.16,74.17,73.98,74.03,34143.0,62.302,62.3104,62.1508,62.1928,34143.0
2016-11-14 15:45:00,74.02,74.06,73.94,73.96,35704.0,62.1844,62.218,62.1172,62.134,35704.0
2016-11-14 15:50:00,73.94,74.05,73.93,74.0,42826.0,62.1172,62.2096,62.1088,62.1676,42826.0
2016-11-14 15:55:00,74.01,74.11,73.99,74.04,61191.0,62.176,62.26,62.1592,62.2012,61191.0
2016-11-15 09:30:00,74.18,74.37,73.72,73.95,60051.0,62.5486,62.7088,62.1607,62.3547,60051.0
2016-11-15 09:35:00,73.86,74.24,73.86,74.09,27101.0,62.2788,62.5992,62.2788,62.4727,27101.0
2016-11-15 09:40:00,74.08,74.17,73.86,73.99,11902.0,62.4643,62.5402,62.2788,62.3884,11902.0
2016-11-15 09:45:00,74.0,74.21,73.89,73.98,12120.0,62.3968,62.5739,62.3041,62.38,12120.0
2016-11-15 09:50:00,74.0,74.63,74.0,74.61,38140.0,62.3968,62.928,62.3968,62.9112,38140.0
2016-11-15 09:55:00,74.58,74.7,74.35,74.7,11530.0,62.8859,62.9871,62.6919,62.9871,11530.0
2016-11-15 10:00:00,74.68,74.94,74.56,74.89,29299.0,62.9702,63.1894,62.869,63.1473,29299.0
2016-11-15 10:05:00,74.91,74.98,74.83,74.98,23355.0,63.1641,63.2232,63.0967,63.2232,23355.0
2016-11-15 10:10:00,74.97,75.28,74.97,75.2,38642.0,63.2147,63.4761,63.2147,63.4087,38642.0
2016-11-15 10:15:00,75.24,75.47,75.2,75.3,32842.0,63.4424,63.6363,63.4087,63.493,32842.0
2016-11-15 10:20:00,75.28,75.33,75.05,75.26,13150.0,63.4761,63.5183,63.2822,63.4593,13150.0
2016-11-15 10:25:00,75.27,75.3,74.93,75.06,17638.0,63.4677,63.493,63.181,63.2906,17638.0
2016-11-15 10:30:00,75.14,75.18,74.92,74.95,18065.0,63.3581,63.3918,63.1726,63.1979,18065.0
2016-11-15 10:35:00,75.0,75.1,74.93,75.04,12608.0,63.24,63.3243,63.181,63.2738,12608.0
2016-11-15 10:40:00,75.02,75.02,74.9,74.98,11986.0,63.2569,63.2569,63.1557,63.2232,11986.0
2016-11-15 10:45:00,74.99,75.19,74.98,75.15,14766.0,63.2316,63.4002,63.2232,63.3665,14766.0
2016-11-15 10:50:00,75.17,75.2,75.02,75.14,21748.0,63.3834,63.4087,63.2569,63.3581,21748.0
2016-11-15 10:55:00,75.17,75.22,75.1,75.21,11792.0,63.3834,63.4255,63.3243,63.4171,11792.0
2016-11-15 11:00:00,75.23,75.33,75.13,75.27,12536.0,63.434,63.5183,63.3496,63.4677,12536.0
2016-11-15 11:05:00,75.3,75.38,75.26,75.34,13680.0,63.493,63.5604,63.4593,63.5267,13680.0
2016-11-15 11:10:00,75.34,75.37,75.18,75.19,37055.0,63.5267,63.552,63.3918,63.4002,37055.0
2016-11-15 11:15:00,75.17,75.32,75.17,75.26,29303.0,63.3834,63.5098,63.3834,63.4593,29303.0
2016-11-15 11:20:00,75.25,75.53,75.22,75.49,20331.0,63.4508,63.6869,63.4255,63.6532,20331.0
2016-11-15 11:25:00,75.46,75.53,75.4,75.52,28770.0,63.6279,63.6869,63.5773,63.6785,28770.0
2016-11-15 11:30:00,75.51,75.7,75.48,75.7,24413.0,63.6701,63.8303,63.6448,63.8303,24413.0
2016-11-15 11:35:00,75.68,75.78,75.63,75.7,33906.0,63.8134,63.8977,63.7712,63.8303,33906.0
2016-11-15 11:40:00,75.7,75.71,75.65,75.65,5973.0,63.8303,63.8387,63.7881,63.7881,5973.0
2016-11-15 11:45:00,75.64,75.72,75.61,75.66,13817.0,63.7797,63.8471,63.7544,63.7965,13817.0
2016-11-15 11:50:00,75.65,75.71,75.6,75.63,10300.0,63.7881,63.8387,63.7459,63.7712,10300.0
2016-11-15 11:55:00,75.57,75.63,75.53,75.57,13154.0,63.7206,63.7712,63.6869,63.7206,13154.0
2016-11-15 12:00:00,75.56,75.62,75.5,75.54,9902.0,63.7122,63.7628,63.6616,63.6954,9902.0
2016-11-15 12:05:00,75.59,75.66,75.58,75.61,13728.0,63.7375,63.7965,63.7291,63.7544,13728.0
2016-11-15 12:10:00,75.6,75.63,75.33,75.33,11075.0,63.7459,63.7712,63.5183,63.5183,11075.0
2016-11-15 12:15:00,75.37,75.5,75.33,75.39,23092.0,63.552,63.6616,63.5183,63.5689,23092.0
2016-11-15 12:20:00,75.37,75.41,75.2,75.2,16180.0,63.552,63.5857,63.4087,63.4087,16180.0
2016-11-15 12:25:00,75.23,75.23,75.13,75.13,17832.0,63.434,63.434,63.3496,63.3496,17832.0
2016-11-15 12:30:00,75.12,75.19,75.09,75.19,9178.0,63.3412,63.4002,63.3159,63.4002,9178.0
2016-11-15 12:35:00,75.16,75.21,75.07,75.19,8685.0,63.3749,63.4171,63.299,63.4002,8685.0
2016-11-15 12:40:00,75.22,75.22,74.94,75.02,16546.0,63.4255,63.4255,63.1894,63.2569,16546.0
2016-11-15 12:45:00,75.0,75.17,75.0,75.16,9328.0,63.24,63.3834,63.24,63.3749,9328.0
2016-11-15 12:50:00,75.14,75.14,75.04,75.12,10100.0,63.3581,63.3581,63.2738,63.3412,10100.0
2016-11-15 12:55:00,75.14,75.16,75.07,75.07,14038.0,63.3581,63.3749,63.299,63.299,14038.0
2016-11-15 13:00:00,75.05,75.13,75.01,75.04,9288.0,63.2822,63.3496,63.2485,63.2738,9288.0
2016-11-15 13:05:00,75.03,75.18,75.03,75.18,19955.0,63.2653,63.3918,63.2653,63.3918,19955.0
2016-11-15 13:10:00,75.15,75.27,75.15,75.27,7431.0,63.3665,63.4677,63.3665,63.4677,7431.0
2016-11-15 13:15:00,75.3,75.34,75.2,75.26,11200.0,63.493,63.5267,63.4087,63.4593,11200.0
2016-11-15 13:20:00,75.27,75.27,75.14,75.21,7500.0,63.4677,63.4677,63.3581,63.4171,7500.0
2016-11-15 13:25:00,75.24,75.34,75.16,75.16,8476.0,63.4424,63.5267,63.3749,63.3749,8476.0
2016-11-15 13:30:00,75.16,75.45,75.15,75.44,10313.0,63.3749,63.6195,63.3665,63.611,10313.0
2016-11-15 13:35:00,75.43,75.43,75.3,75.35,13101.0,63.6026,63.6026,63.493,63.5351,13101.0
2016-11-15 13:40:00,75.33,75.43,75.29,75.38,10674.0,63.5183,63.6026,63.4846,63.5604,10674.0
2016-11-15 13:45:00,75.42,75.5,75.41,75.48,11148.0,63.5942,63.6616,63.5857,63.6448,11148.0
2016-11-15 13:50:00,75.45,75.53,75.42,75.5,19425.0,63.6195,63.6869,63.5942,63.6616,19425.0
2016-11-15 13:55:00,75.51,75.53,75.44,75.52,12102.0,63.6701,63.6869,63.611,63.6785,12102.0
2016-11-15 14:00:00,75.52,75.61,75.43,75.43,18834.0,63.6785,63.7544,63.6026,63.6026,18834.0
2016-11-15 14:05:00,75.45,75.48,75.37,75.45,23710.0,63.6195,63.6448,63.552,63.6195,23710.0
2016-11-15 14:10:00,75.48,75.62,75.43,75.62,14950.0,63.6448,63.7628,63.6026,63.7628,14950.0
2016-11-15 14:15:00,75.59,75.61,75.52,75.58,13734.0,63.7375,63.7544,63.6785,63.7291,13734.0
2016-11-15 14:20:00,75.58,75.58,75.51,75.53,9664.0,63.7291,63.7291,63.6701,63.6869,9664.0
2016-11-15 14:25:00,75.52,75.56,75.44,75.52,14500.0,63.6785,63.7122,63.611,63.6785,14500.0
2016-11-15 14:30:00,75.53,75.6,75.5,75.51,14398.0,63.6869,63.7459,63.6616,63.6701,14398.0
2016-11-15 14:35:00,75.5,75.74,75.5,75.69,17068.0,63.6616,63.864,63.6616,63.8218,17068.0
2016-11-15 14:40:00,75.69,75.69,75.58,75.63,15170.0,63.8218,63.8218,63.7291,63.7712,15170.0
2016-11-15 14:45:00,75.63,75.66,75.54,75.54,13012.0,63.7712,63.7965,63.6954,63.6954,13012.0
2016-11-15 14:50:00,75.55,75.77,75.51,75.75,16135.0,63.7038,63.8893,63.6701,63.8724,16135.0
2016-11-15 14:55:00,75.77,75.86,75.67,75.86,23051.0,63.8893,63.9652,63.805,63.9652,23051.0
2016-11-15 15:00:00,75.88,75.97,75.82,75.91,37779.0,63.982,64.0579,63.9314,64.0073,37779.0
2016-11-15 15:05:00,75.92,75.99,75.91,75.98,35970.0,64.0158,64.0748,64.0073,64.0664,35970.0
2016-11-15 15:10:00,75.97,76.1,75.95,76.08,56155.0,64.0579,64.1675,64.0411,64.1507,56155.0
2016-11-15 15:15:00,76.08,76.18,76.05,76.16,19577.0,64.1507,64.235,64.1254,64.2181,19577.0
2016-11-15 15:20:00,76.14,76.17,76.1,76.1,18528.0,64.2013,64.2266,64.1675,64.1675,18528.0
2016-11-15 15:25:00,76.07,76.15,76.05,76.06,17386.0,64.1422,64.2097,64.1254,64.1338,17386.0
2016-11-15 15:30:00,76.06,76.14,76.06,76.1,28556.0,64.1338,64.2013,64.1338,64.1675,28556.0
2016-11-15 15:35:00,76.09,76.2,76.08,76.19,33906.0,64.1591,64.2519,64.1507,64.2434,33906.0
2016-11-15 15:40:00,76.19,76.25,76.15,76.16,47978.0,64.2434,64.294,64.2097,64.2181,47978.0
2016-11-15 15:45:00,76.17,76.24,76.04,76.06,52169.0,64.2266,64.2856,64.117,64.1338,52169.0
2016-11-15 15:50:00,76.04,76.08,76.01,76.07,52254.0,64.117,64.1507,64.0917,64.1422,52254.0
2016-11-15 15:55:00,76.07,76.07,75.91,75.93,105930.0,64.1422,64.1422,64.0073,64.0242,105930.0
2016-11-16 09:30:00,75.36,76.14,75.24,75.9,54462.0,63.5436,64.2013,63.4424,63.9989,54462.0
2016-11-16 09:35:00,75.88,76.02,75.55,75.79,30051.0,63.982,64.1001,63.7038,63.9062,30051.0
2016-11-16 09:40:00,75.78,75.98,75.61,75.96,19556.0,63.8977,64.0664,63.7544,64.0495,19556.0
2016-11-16 09:45:00,75.97,75.98,75.72,75.91,9865.0,64.0579,64.0664,63.8471,64.0073,9865.0
2016-11-16 09:50:00,75.83,76.15,75.81,76.03,32570.0,63.9399,64.2097,63.923,64.1085,32570.0
2016-11-16 09:55:00,76.05,76.23,75.63,75.63,48385.0,64.1254,64.2772,63.7712,63.7712,48385.0
2016-11-16 10:00:00,75.68,75.8,75.54,75.64,17208.0,63.8134,63.9146,63.6954,63.7797,17208.0
2016-11-16 10:05:00,75.62,75.75,75.51,75.67,29303.0,63.7628,63.8724,63.6701,63.805,29303.0
2016-11-16 10:10:00,75.67,75.72,75.45,75.5,19370.0,63.805,63.8471,63.6195,63.6616,19370.0
2016-11-16 10:15:00,75.44,75.48,75.0,75.0,55577.0,63.611,63.6448,63.24,63.24,55577.0
2016-11-16 10:20:00,75.04,75.55,75.04,75.5,27550.0,63.2738,63.7038,63.2738,63.6616,27550.0
2016-11-16 10:25:00,75.52,75.56,75.43,75.44,13563.0,63.6785,63.7122,63.6026,63.611,13563.0
2016-11-16 10:30:00,75.42,75.72,75.39,75.7,45358.0,63.5942,63.8471,63.5689,63.8303,45358.0
2016-11-16 10:35:00,75.71,75.89,75.69,75.7,34120.0,63.8387,63.9905,63.8218,63.8303,34120.0
2016-11-16 10:40:00,75.71,75.84,75.65,75.73,12010.0,63.8387,63.9483,63.7881,63.8556,12010.0
2016-11-16 10:45:00,75.73,75.73,75.61,75.65,11200.0,63.8556,63.8556,63.7544,63.7881,11200.0
2016-11-16 10:50:00,75.63,75.66,75.47,75.52,11958.0,63.7712,63.7965,63.6363,63.6785,11958.0
2016-11-16 10:55:00,75.5,75.52,75.38,75.49,14210.0,63.6616,63.6785,63.5604,63.6532,14210.0
2016-11-16 11:00:00,75.49,75.5,75.3,75.46,17764.0,63.6532,63.6616,63.493,63.6279,17764.0
2016-11-16 11:05:00,75.49,75.57,75.44,75.51,20862.0,63.6532,63.7206,63.611,63.6701,20862.0
2016-11-16 11:10:00,75.51,75.6,75.5,75.55,11552.0,63.6701,63.7459,63.6616,63.7038,11552.0
2016-11-16 11:15:00,75.56,75.56,75.45,75.52,10205.0,63.7122,63.7122,63.6195,63.6785,10205.0
2016-11-16 11:20:00,75.51,75.81,75.47,75.81,23525.0,63.6701,63.923,63.6363,63.923,23525.0
2016-11-16 11:25:00,75.78,76.12,75.71,76.11,44634.0,63.8977,64.1844,63.8387,64.176,44634.0
2016-11-16 11:30:00,76.13,76.14,75.99,76.13,12248.0,64.1928,64.2013,64.0748,64.1928,12248.0
2016-11-16 11:35:00,76.13,76.18,75.94,75.96,16134.0,64.1928,64.235,64.0326,64.0495,16134.0
2016-11-16 11:40:00,75.93,76.06,75.83,75.84,10829.0,64.0242,64.1338,63.9399,63.9483,10829.0
2016-11-16 11:45:00,75.82,75.97,75.78,75.94,9380.0,63.9314,64.0579,63.8977,64.0326,9380.0
2016-11-16 11:50:00,75.92,75.99,75.78,75.9,5600.0,64.0158,64.0748,63.8977,63.9989,5600.0
2016-11-16 11:55:00,75.91,75.96,75.85,75.86,7082.0,64.0073,64.0495,63.9567,63.9652,7082.0
2016-11-16 12:00:00,75.85,75.9,75.71,75.76,9160.0,63.9567,63.9989,63.8387,63.8809,9160.0
2016-11-16 12:05:00,75.77,75.9,75.71,75.9,8106.0,63.8893,63.9989,63.8387,63.9989,8106.0
2016-11-16 12:10:00,75.89,76.03,75.86,75.97,15382.0,63.9905,64.1085,63.9652,64.0579,15382.0
2016-11-16 12:15:00,76.0,76.05,75.85,75.85,7989.0,64.0832,64.1254,63.9567,63.9567,7989.0
2016-11-16 12:20:00,75.87,76.06,75.87,76.03,6430.0,63.9736,64.1338,63.9736,64.1085,6430.0
2016-11-16 12:25:00,76.05,76.11,76.0,76.04,10226.0,64.1254,64.176,64.0832,64.117,10226.0
2016-11-16 12:30:00,76.05,76.15,76.05,76.1,6986.0,64.1254,64.2097,64.1254,64.1675,6986.0
2016-11-16 12:35:00,76.07,76.18,76.05,76.11,5000.0,64.1422,64.235,64.1254,64.176,5000.0
2016-11-16 12:40:00,76.09,76.14,76.08,76.09,5615.0,64.1591,64.2013,64.1507,64.1591,5615.0
2016-11-16 12:45:00,76.07,76.08,76.0,76.01,6873.0,64.1422,64.1507,64.0832,64.0917,6873.0
2016-11-16 12:50:00,76.0,76.06,75.83,75.94,32803.0,64.0832,64.1338,63.9399,64.0326,32803.0
2016-11-16 12:55:00,75.96,76.07,75.96,76.01,11065.0,64.0495,64.1422,64.0495,64.0917,11065.0
2016-11-16 13:00:00,76.04,76.08,75.91,75.98,5001.0,64.117,64.1507,64.0073,64.0664,5001.0
2016-11-16 13:05:00,75.97,76.0,75.89,75.95,6026.0,64.0579,64.0832,63.9905,64.0411,6026.0
2016-11-16 13:10:00,75.99,76.05,75.95,76.05,3496.0,64.0748,64.1254,64.0411,64.1254,3496.0
2016-11-16 13:15:00,76.02,76.08,75.91,76.05,7587.0,64.1001,64.1507,64.0073,64.1254,7587.0
2016-11-16 13:20:00,76.04,76.12,76.02,76.11,7400.0,64.117,64.1844,64.1001,64.176,7400.0
2016-11-16 13:25:00,76.09,76.22,76.09,76.22,7128.0,64.1591,64.2687,64.1591,64.2687,7128.0
2016-11-16 13:30:00,76.22,76.23,76.15,76.22,15329.0,64.2687,64.2772,64.2097,64.2687,15329.0
2016-11-16 13:35:00,76.23,76.35,76.19,76.34,12266.0,64.2772,64.3783,64.2434,64.3699,12266.0
2016-11-16 13:40:00,76.33,76.43,76.28,76.43,8289.0,64.3615,64.4458,64.3193,64.4458,8289.0
2016-11-16 13:45:00,76.4,76.48,76.36,76.42,12865.0,64.4205,64.488,64.3868,64.4374,12865.0
2016-11-16 13:50:00,76.41,76.45,76.31,76.31,6649.0,64.4289,64.4627,64.3446,64.3446,6649.0
2016-11-16 13:55:00,76.31,76.31,76.21,76.23,8091.0,64.3446,64.3446,64.2603,64.2772,8091.0
2016-11-16 14:00:00,76.22,76.23,76.11,76.23,11575.0,64.2687,64.2772,64.176,64.2772,11575.0
2016-11-16 14:05:00,76.23,76.26,76.2,76.22,8723.0,64.2772,64.3025,64.2519,64.2687,8723.0
2016-11-16 14:10:00,76.18,76.19,76.11,76.14,8879.0,64.235,64.2434,64.176,64.2013,8879.0
2016-11-16 14:15:00,76.14,76.18,76.09,76.16,9657.0,64.2013,64.235,64.1591,64.2181,9657.0
2016-11-16 14:20:00,76.15,76.17,76.09,76.09,7411.0,64.2097,64.2266,64.1591,64.1591,7411.0
2016-11-16 14:25:00,76.09,76.2,76.09,76.18,19510.0,64.1591,64.2519,64.1591,64.235,19510.0
2016-11-16 14:30:00,76.17,76.17,76.04,76.04,19451.0,64.2266,64.2266,64.117,64.117,19451.0
2016-11-16 14:35:00,76.03,76.03,75.94,76.01,10454.0,64.1085,64.1085,64.0326,64.0917,10454.0
2016-11-16 14:40:00,76.0,76.07,75.99,76.0,14841.0,64.0832,64.1422,64.0748,64.0832,14841.0
2016-11-16 14:45:00,76.01,76.03,75.99,76.02,9550.0,64.0917,64.1085,64.0748,64.1001,9550.0
2016-11-16 14:50:00,76.01,76.02,75.92,75.98,17555.0,64.0917,64.1001,64.0158,64.0664,17555.0
2016-11-16 14:55:00,75.97,76.09,75.92,76.05,8700.0,64.0579,64.1591,64.0158,64.1254,8700.0
2016-11-16 15:00:00,76.06,76.11,76.03,76.04,10154.0,64.1338,64.176,64.1085,64.117,10154.0
2016-11-16 15:05:00,76.03,76.13,76.02,76.13,8265.0,64.1085,64.1928,64.1001,64.1928,8265.0
2016-11-16 15:10:00,76.13,76.14,76.08,76.08,7610.0,64.1928,64.2013,64.1507,64.1507,7610.0
2016-11-16 15:15:00,76.06,76.09,76.05,76.07,11040.0,64.1338,64.1591,64.1254,64.1422,11040.0
2016-11-16 15:20:00,76.06,76.1,76.01,76.01,6263.0,64.1338,64.1675,64.0917,64.0917,6263.0
2016-11-16 15:25:00,76.02,76.02,75.94,75.99,9998.0,64.1001,64.1001,64.0326,64.0748,9998.0
2016-11-16 15:30:00,75.99,76.02,75.96,75.96,9419.0,64.0748,64.1001,64.0495,64.0495,9419.0
2016-11-16 15:35:00,75.97,76.05,75.95,75.99,13473.0,64.0579,64.1254,64.0411,64.0748,13473.0
2016-11-16 15:40:00,76.0,76.12,75.99,76.09,20774.0,64.0832,64.1844,64.0748,64.1591,20774.0
2016-11-16 15:45:00,76.09,76.11,76.02,76.03,19146.0,64.1591,64.176,64.1001,64.1085,19146.0
2016-11-16 15:50:00,76.03,76.04,75.94,76.03,31751.0,64.1085,64.117,64.0326,64.1085,31751.0
2016-11-16 15:55:00,76.03,76.12,75.99,76.12,45455.0,64.1085,64.1844,64.0748,64.1844,45455.0
2016-11-17 09:30:00,76.15,76.35,75.68,76.1,43094.0,64.2097,64.3783,63.8134,64.1675,43094.0
2016-11-17 09:35:00,76.09,76.28,75.95,76.07,10091.0,64.1591,64.3193,64.0411,64.1422,10091.0
2016-11-17 09:40:00,76.06,76.17,75.98,76.15,13767.0,64.1338,64.2266,64.0664,64.2097,13767.0
2016-11-17 09:45:00,76.1,76.45,75.97,76.38,24683.0,64.1675,64.4627,64.0579,64.4036,24683.0
2016-11-17 09:50:00,76.47,76.52,76.34,76.42,13852.0,64.4795,64.5217,64.3699,64.4374,13852.0
2016-11-17 09:55:00,76.41,76.6,76.33,76.59,8447.0,64.4289,64.5891,64.3615,64.5807,8447.0
2016-11-17 10:00:00,76.56,76.7,76.46,76.68,25048.0,64.5554,64.6735,64.4711,64.6566,25048.0
2016-11-17 10:05:00,76.7,76.86,76.58,76.68,32364.0,64.6735,64.8084,64.5723,64.6566,32364.0
2016-11-17 10:10:00,76.7,76.83,76.67,76.83,17055.0,64.6735,64.7831,64.6482,64.7831,17055.0
2016-11-17 10:15:00,76.83,76.88,76.57,76.66,16865.0,64.7831,64.8252,64.5638,64.6397,16865.0
2016-11-17 10:20:00,76.68,76.76,76.52,76.62,19255.0,64.6566,64.7241,64.5217,64.606,19255.0
2016-11-17 10:25:00,76.62,76.77,76.58,76.71,7788.0,64.606,64.7325,64.5723,64.6819,7788.0
2016-11-17 10:30:00,76.71,76.74,76.54,76.65,6132.0,64.6819,64.7072,64.5386,64.6313,6132.0
2016-11-17 10:35:00,76.61,76.83,76.58,76.82,14575.0,64.5976,64.7831,64.5723,64.7746,14575.0
2016-11-17 10:40:00,76.82,76.97,76.78,76.9,30355.0,64.7746,64.9011,64.7409,64.8421,30355.0
2016-11-17 10:45:00,76.88,76.94,76.84,76.93,5141.0,64.8252,64.8758,64.7915,64.8674,5141.0
2016-11-17 10:50:00,76.9,77.06,76.89,76.94,12347.0,64.8421,64.977,64.8337,64.8758,12347.0
2016-11-17 10:55:00,76.91,77.06,76.89,76.96,6613.0,64.8505,64.977,64.8337,64.8927,6613.0
2016-11-17 11:00:00,76.93,77.03,76.81,76.89,22537.0,64.8674,64.9517,64.7662,64.8337,22537.0
2016-11-17 11:05:00,76.92,77.05,76.89,77.0,9827.0,64.859,64.9686,64.8337,64.9264,9827.0
2016-11-17 11:10:00,77.02,77.2,77.0,77.18,16959.0,64.9433,65.0951,64.9264,65.0782,16959.0
2016-11-17 11:15:00,77.18,77.22,77.12,77.22,6219.0,65.0782,65.1119,65.0276,65.1119,6219.0
2016-11-17 11:20:00,77.22,77.23,77.1,77.23,12229.0,65.1119,65.1204,65.0107,65.1204,12229.0
2016-11-17 11:25:00,77.17,77.27,77.08,77.25,23324.0,65.0698,65.1541,64.9939,65.1372,23324.0
2016-11-17 11:30:00,77.28,77.34,77.17,77.3,11394.0,65.1625,65.2131,65.0698,65.1794,11394.0
2016-11-17 11:35:00,77.3,77.34,77.2,77.25,7675.0,65.1794,65.2131,65.0951,65.1372,7675.0
2016-11-17 11:40:00,77.25,77.28,77.11,77.15,9841.0,65.1372,65.1625,65.0192,65.0529,9841.0
2016-11-17 11:45:00,77.15,77.3,77.15,77.23,12295.0,65.0529,65.1794,65.0529,65.1204,12295.0
2016-11-17 11:50:00,77.24,77.32,77.22,77.24,7847.0,65.1288,65.1962,65.1119,65.1288,7847.0
2016-11-17 11:55:00,77.25,77.28,77.16,77.18,6103.0,65.1372,65.1625,65.0613,65.0782,6103.0
2016-11-17 12:00:00,77.21,77.35,77.21,77.31,17206.0,65.1035,65.2215,65.1035,65.1878,17206.0
2016-11-17 12:05:00,77.33,77.48,77.33,77.41,23426.0,65.2047,65.3312,65.2047,65.2721,23426.0
2016-11-17 12:10:00,77.41,77.41,77.28,77.38,10707.0,65.2721,65.2721,65.1625,65.2468,10707.0
2016-11-17 12:15:00,77.4,77.44,77.34,77.39,4812.0,65.2637,65.2974,65.2131,65.2553,4812.0
2016-11-17 12:20:00,77.39,77.48,77.36,77.48,6404.0,65.2553,65.3312,65.23,65.3312,6404.0
2016-11-17 12:25:00,77.48,77.48,77.4,77.42,9480.0,65.3312,65.3312,65.2637,65.2806,9480.0
2016-11-17 12:30:00,77.44,77.54,77.39,77.54,27362.0,65.2974,65.3818,65.2553,65.3818,27362.0
2016-11-17 12:35:00,77.55,77.64,77.48,77.62,10192.0,65.3902,65.4661,65.3312,65.4492,10192.0
2016-11-17 12:40:00,77.62,77.8,77.6,77.78,25141.0,65.4492,65.601,65.4323,65.5841,25141.0
2016-11-17 12:45:00,77.78,77.86,77.67,77.71,21257.0,65.5841,65.6516,65.4914,65.5251,21257.0
2016-11-17 12:50:00,77.67,77.7,77.56,77.56,12218.0,65.4914,65.5167,65.3986,65.3986,12218.0
2016-11-17 12:55:00,77.58,77.71,77.56,77.65,24259.0,65.4155,65.5251,65.3986,65.4745,24259.0
2016-11-17 13:00:00,77.65,77.7,77.61,77.66,10497.0,65.4745,65.5167,65.4408,65.4829,10497.0
2016-11-17 13:05:00,77.65,77.67,77.62,77.64,6404.0,65.4745,65.4914,65.4492,65.4661,6404.0
2016-11-17 13:10:00,77.61,77.82,77.61,77.81,9500.0,65.4408,65.6178,65.4408,65.6094,9500.0
2016-11-17 13:15:00,77.82,77.82,77.7,77.7,9035.0,65.6178,65.6178,65.5167,65.5167,9035.0
2016-11-17 13:20:00,77.68,77.72,77.64,77.72,6599.0,65.4998,65.5335,65.4661,65.5335,6599.0
2016-11-17 13:25:00,77.72,77.73,77.56,77.64,8077.0,65.5335,65.542,65.3986,65.4661,8077.0
2016-11-17 13:30:00,77.65,77.72,77.64,77.69,9659.0,65.4745,65.5335,65.4661,65.5082,9659.0
2016-11-17 13:35:00,77.7,77.76,77.68,77.74,13680.0,65.5167,65.5673,65.4998,65.5504,13680.0
2016-11-17 13:40:00,77.73,77.87,77.73,77.83,5851.0,65.542,65.66,65.542,65.6263,5851.0
2016-11-17 13:45:00,77.86,77.86,77.72,77.73,8519.0,65.6516,65.6516,65.5335,65.542,8519.0
2016-11-17 13:50:00,77.74,77.8,77.69,77.69,10763.0,65.5504,65.601,65.5082,65.5082,10763.0
2016-11-17 13:55:00,77.69,77.7,77.59,77.59,17239.0,65.5082,65.5167,65.4239,65.4239,17239.0
2016-11-17 14:00:00,77.59,77.65,77.58,77.59,8478.0,65.4239,65.4745,65.4155,65.4239,8478.0
2016-11-17 14:05:00,77.58,77.67,77.55,77.67,11954.0,65.4155,65.4914,65.3902,65.4914,11954.0
2016-11-17 14:10:00,77.68,77.75,77.67,77.72,8059.0,65.4998,65.5588,65.4914,65.5335,8059.0
2016-11-17 14:15:00,77.72,77.75,77.7,77.7,7297.0,65.5335,65.5588,65.5167,65.5167,7297.0
2016-11-17 14:20:00,77.71,77.75,77.62,77.69,10132.0,65.5251,65.5588,65.4492,65.5082,10132.0
2016-11-17 14:25:00,77.68,77.73,77.65,77.71,13000.0,65.4998,65.542,65.4745,65.5251,13000.0
2016-11-17 14:30:00,77.69,77.7,77.62,77.7,14913.0,65.5082,65.5167,65.4492,65.5167,14913.0
2016-11-17 14:35:00,77.69,77.73,77.68,77.71,6152.0,65.5082,65.542,65.4998,65.5251,6152.0
2016-11-17 14:40:00,77.71,77.8,77.71,77.78,17188.0,65.5251,65.601,65.5251,65.5841,17188.0
2016-11-17 14:45:00,77.75,77.81,77.74,77.77,7213.0,65.5588,65.6094,65.5504,65.5757,7213.0
2016-11-17 14:50:00,77.72,77.76,77.7,77.71,15312.0,65.5335,65.5673,65.5167,65.5251,15312.0
2016-11-17 14:55:00,77.72,77.78,77.7,77.74,13523.0,65.5335,65.5841,65.5167,65.5504,13523.0
2016-11-17 15:00:00,77.73,77.8,77.69,77.77,18072.0,65.542,65.601,65.5082,65.5757,18072.0
2016-11-17 15:05:00,77.76,77.77,77.66,77.67,10498.0,65.5673,65.5757,65.4829,65.4914,10498.0
2016-11-17 15:10:00,77.67,77.77,77.66,77.77,10310.0,65.4914,65.5757,65.4829,65.5757,10310.0
2016-11-17 15:15:00,77.77,77.78,77.69,77.69,10388.0,65.5757,65.5841,65.5082,65.5082,10388.0
2016-11-17 15:20:00,77.69,77.7,77.58,77.66,14590.0,65.5082,65.5167,65.4155,65.4829,14590.0
2016-11-17 15:25:00,77.67,77.81,77.67,77.81,14148.0,65.4914,65.6094,65.4914,65.6094,14148.0
2016-11-17 15:30:00,77.81,77.87,77.78,77.84,53807.0,65.6094,65.66,65.5841,65.6347,53807.0
2016-11-17 15:35:00,77.84,77.9,77.81,77.87,36749.0,65.6347,65.6853,65.6094,65.66,36749.0
2016-11-17 15:40:00,77.87,77.88,77.78,77.83,37850.0,65.66,65.6684,65.5841,65.6263,37850.0
2016-11-17 15:45:00,77.83,77.94,77.8,77.92,44278.0,65.6263,65.719,65.601,65.7022,44278.0
2016-11-17 15:50:00,77.91,77.96,77.9,77.94,61279.0,65.6937,65.7359,65.6853,65.719,61279.0
2016-11-17 15:55:00,77.94,77.98,77.92,77.95,69875.0,65.719,65.7528,65.7022,65.7275,69875.0
2016-11-18 09:30:00,77.82,78.2,77.64,77.85,134018.0,65.6178,65.9383,65.4661,65.6431,134018.0
2016-11-18 09:35:00,77.81,77.81,77.31,77.63,20141.0,65.6094,65.6094,65.1878,65.4576,20141.0
2016-11-18 09:40:00,77.68,77.82,77.46,77.47,22371.0,65.4998,65.6178,65.3143,65.3227,22371.0
2016-11-18 09:45:00,77.46,77.61,77.36,77.41,20974.0,65.3143,65.4408,65.23,65.2721,20974.0
2016-11-18 09:50:00,77.43,77.69,77.4,77.4,17035.0,65.289,65.5082,65.2637,65.2637,17035.0
2016-11-18 09:55:00,77.42,77.47,77.01,77.12,22299.0,65.2806,65.3227,64.9349,65.0276,22299.0
2016-11-18 10:00:00,77.07,77.28,76.91,77.28,12166.0,64.9854,65.1625,64.8505,65.1625,12166.0
2016-11-18 10:05:00,77.21,77.36,77.2,77.26,21303.0,65.1035,65.23,65.0951,65.1457,21303.0
2016-11-18 10:10:00,77.34,77.46,77.22,77.46,15474.0,65.2131,65.3143,65.1119,65.3143,15474.0
2016-11-18 10:15:00,77.47,77.5,77.34,77.35,17234.0,65.3227,65.348,65.2131,65.2215,17234.0
2016-11-18 10:20:00,77.35,77.49,77.3,77.49,9922.0,65.2215,65.3396,65.1794,65.3396,9922.0
2016-11-18 10:25:00,77.52,77.8,77.43,77.73,12605.0,65.3649,65.601,65.289,65.542,12605.0
2016-11-18 10:30:00,77.78,77.79,77.48,77.48,18506.0,65.5841,65.5926,65.3312,65.3312,18506.0
2016-11-18 10:35:00,77.5,77.69,77.46,77.69,12395.0,65.348,65.5082,65.3143,65.5082,12395.0
2016-11-18 10:40:00,77.68,77.75,77.63,77.73,22020.0,65.4998,65.5588,65.4576,65.542,22020.0
2016-11-18 10:45:00,77.74,77.88,77.61,77.83,13275.0,65.5504,65.6684,65.4408,65.6263,13275.0
2016-11-18 10:50:00,77.85,78.11,77.85,78.05,48762.0,65.6431,65.8624,65.6431,65.8118,48762.0
2016-11-18 10:55:00,78.1,78.13,78.04,78.1,11519.0,65.8539,65.8792,65.8034,65.8539,11519.0
2016-11-18 11:00:00,78.07,78.21,78.01,78.16,18327.0,65.8286,65.9467,65.7781,65.9045,18327.0
2016-11-18 11:05:00,78.18,78.29,78.08,78.22,24869.0,65.9214,66.0142,65.8371,65.9551,24869.0
2016-11-18 11:10:00,78.23,78.37,78.15,78.33,36668.0,65.9636,66.0816,65.8961,66.0479,36668.0
2016-11-18 11:15:00,78.34,78.59,78.31,78.58,29715.0,66.0563,66.2671,66.031,66.2587,29715.0
2016-11-18 11:20:00,78.55,78.63,78.52,78.61,17739.0,66.2334,66.3008,66.2081,66.284,17739.0
2016-11-18 11:25:00,78.62,78.8,78.61,78.75,32605.0,66.2924,66.4442,66.284,66.402,32605.0
2016-11-18 11:30:00,78.74,78.91,78.73,78.86,83486.0,66.3936,66.5369,66.3852,66.4948,83486.0
2016-11-18 11:35:00,78.92,78.94,78.81,78.85,19419.0,66.5454,66.5622,66.4526,66.4863,19419.0
2016-11-18 11:40:00,78.85,78.92,78.8,78.83,26946.0,66.4863,66.5454,66.4442,66.4695,26946.0
2016-11-18 11:45:00,78.81,78.88,78.59,78.59,47521.0,66.4526,66.5116,66.2671,66.2671,47521.0
2016-11-18 11:50:00,78.59,78.73,78.5,78.54,14880.0,66.2671,66.3852,66.1912,66.225,14880.0
2016-11-18 11:55:00,78.55,78.57,78.39,78.44,17504.0,66.2334,66.2502,66.0985,66.1406,17504.0
2016-11-18 12:00:00,78.42,78.47,78.32,78.45,17796.0,66.1238,66.1659,66.0394,66.1491,17796.0
2016-11-18 12:05:00,78.45,78.45,78.35,78.44,20537.0,66.1491,66.1491,66.0647,66.1406,20537.0
2016-11-18 12:10:00,78.44,78.57,78.44,78.56,21599.0,66.1406,66.2502,66.1406,66.2418,21599.0
2016-11-18 12:15:00,78.53,78.64,78.5,78.5,14442.0,66.2165,66.3093,66.1912,66.1912,14442.0
2016-11-18 12:20:00,78.52,78.59,78.48,78.55,16534.0,66.2081,66.2671,66.1744,66.2334,16534.0
2016-11-18 12:25:00,78.55,78.62,78.48,78.52,10531.0,66.2334,66.2924,66.1744,66.2081,10531.0
2016-11-18 12:30:00,78.52,78.53,78.47,78.51,18898.0,66.2081,66.2165,66.1659,66.1997,18898.0
2016-11-18 12:35:00,78.51,78.55,78.45,78.48,11048.0,66.1997,66.2334,66.1491,66.1744,11048.0
2016-11-18 12:40:00,78.48,78.51,78.4,78.5,13842.0,66.1744,66.1997,66.1069,66.1912,13842.0
2016-11-18 12:45:00,78.52,78.59,78.47,78.56,14741.0,66.2081,66.2671,66.1659,66.2418,14741.0
2016-11-18 12:50:00,78.56,78.65,78.54,78.55,7174.0,66.2418,66.3177,66.225,66.2334,7174.0
2016-11-18 12:55:00,78.53,78.65,78.53,78.6,12142.0,66.2165,66.3177,66.2165,66.2755,12142.0
2016-11-18 13:00:00,78.59,78.59,78.5,78.51,13304.0,66.2671,66.2671,66.1912,66.1997,13304.0
2016-11-18 13:05:00,78.48,78.61,78.47,78.6,13353.0,66.1744,66.284,66.1659,66.2755,13353.0
2016-11-18 13:10:00,78.61,78.64,78.6,78.62,14019.0,66.284,66.3093,66.2755,66.2924,14019.0
2016-11-18 13:15:00,78.62,78.64,78.59,78.61,13265.0,66.2924,66.3093,66.2671,66.284,13265.0
2016-11-18 13:20:00,78.61,78.68,78.6,78.68,13105.0,66.284,66.343,66.2755,66.343,13105.0
2016-11-18 13:25:00,78.68,78.69,78.59,78.6,15997.0,66.343,66.3514,66.2671,66.2755,15997.0
2016-11-18 13:30:00,78.6,78.7,78.6,78.65,11601.0,66.2755,66.3599,66.2755,66.3177,11601.0
2016-11-18 13:35:00,78.65,78.66,78.6,78.64,14505.0,66.3177,66.3261,66.2755,66.3093,14505.0
2016-11-18 13:40:00,78.65,78.68,78.6,78.67,13267.0,66.3177,66.343,66.2755,66.3346,13267.0
2016-11-18 13:45:00,78.69,78.75,78.68,78.7,13094.0,66.3514,66.402,66.343,66.3599,13094.0
2016-11-18 13:50:00,78.69,78.76,78.67,78.71,15827.0,66.3514,66.4105,66.3346,66.3683,15827.0
2016-11-18 13:55:00,78.71,78.71,78.65,78.66,10571.0,66.3683,66.3683,66.3177,66.3261,10571.0
2016-11-18 14:00:00,78.65,78.82,78.6,78.6,50264.0,66.3177,66.461,66.2755,66.2755,50264.0
2016-11-18 14:05:00,78.6,78.69,78.6,78.61,14643.0,66.2755,66.3514,66.2755,66.284,14643.0
2016-11-18 14:10:00,78.6,78.65,78.55,78.57,11891.0,66.2755,66.3177,66.2334,66.2502,11891.0
2016-11-18 14:15:00,78.61,78.65,78.6,78.63,13468.0,66.284,66.3177,66.2755,66.3008,13468.0
2016-11-18 14:20:00,78.61,78.65,78.6,78.62,11324.0,66.284,66.3177,66.2755,66.2924,11324.0
2016-11-18 14:25:00,78.62,78.64,78.47,78.51,12258.0,66.2924,66.3093,66.1659,66.1997,12258.0
2016-11-18 14:30:00,78.49,78.53,78.43,78.44,13225.0,66.1828,66.2165,66.1322,66.1406,13225.0
2016-11-18 14:35:00,78.44,78.49,78.42,78.46,13178.0,66.1406,66.1828,66.1238,66.1575,13178.0
2016-11-18 14:40:00,78.46,78.51,78.44,78.48,12721.0,66.1575,66.1997,66.1406,66.1744,12721.0
2016-11-18 14:45:00,78.48,78.52,78.45,78.48,7143.0,66.1744,66.2081,66.1491,66.1744,7143.0
2016-11-18 14:50:00,78.47,78.47,78.38,78.46,23462.0,66.1659,66.1659,66.09,66.1575,23462.0
2016-11-18 14:55:00,78.46,78.46,78.4,78.45,9206.0,66.1575,66.1575,66.1069,66.1491,9206.0
2016-11-18 15:00:00,78.45,78.51,78.43,78.44,21529.0,66.1491,66.1997,66.1322,66.1406,21529.0
2016-11-18 15:05:00,78.45,78.46,78.29,78.35,16679.0,66.1491,66.1575,66.0142,66.0647,16679.0
2016-11-18 15:10:00,78.36,78.39,78.34,78.37,9110.0,66.0732,66.0985,66.0563,66.0816,9110.0
2016-11-18 15:15:00,78.38,78.42,78.38,78.42,26413.0,66.09,66.1238,66.09,66.1238,26413.0
2016-11-18 15:20:00,78.42,78.44,78.34,78.39,13286.0,66.1238,66.1406,66.0563,66.0985,13286.0
2016-11-18 15:25:00,78.39,78.43,78.36,78.39,15028.0,66.0985,66.1322,66.0732,66.0985,15028.0
2016-11-18 15:30:00,78.38,78.41,78.33,78.34,14578.0,66.09,66.1153,66.0479,66.0563,14578.0
2016-11-18 15:35:00,78.33,78.43,78.32,78.43,26757.0,66.0479,66.1322,66.0394,66.1322,26757.0
2016-11-18 15:40:00,78.43,78.5,78.42,78.42,21200.0,66.1322,66.1912,66.1238,66.1238,21200.0
2016-11-18 15:45:00,78.42,78.44,78.34,78.34,24730.0,66.1238,66.1406,66.0563,66.0563,24730.0
2016-11-18 15:50:00,78.35,78.36,78.21,78.22,59763.0,66.0647,66.0732,65.9467,65.9551,59763.0
2016-11-18 15:55:00,78.23,78.27,78.14,78.24,111687.0,65.9636,65.9973,65.8877,65.972,111687.0
2016-11-21 09:30:00,78.46,78.85,78.42,78.68,50849.0,66.1575,66.4863,66.1238,66.343,50849.0
2016-11-21 09:35:00,78.76,79.09,78.76,79.08,38729.0,66.4105,66.6887,66.4105,66.6803,38729.0
2016-11-21 09:40:00,79.12,79.13,78.73,78.79,19498.0,66.714,66.7224,66.3852,66.4358,19498.0
2016-11-21 09:45:00,78.8,79.05,78.67,78.68,45964.0,66.4442,66.655,66.3346,66.343,45964.0
2016-11-21 09:50:00,78.7,78.87,78.69,78.82,30902.0,66.3599,66.5032,66.3514,66.461,30902.0
2016-11-21 09:55:00,78.9,78.9,78.66,78.84,20816.0,66.5285,66.5285,66.3261,66.4779,20816.0
2016-11-21 10:00:00,78.83,78.89,78.64,78.68,24127.0,66.4695,66.5201,66.3093,66.343,24127.0
2016-11-21 10:05:00,78.69,78.75,78.48,78.49,34886.0,66.3514,66.402,66.1744,66.1828,34886.0
2016-11-21 10:10:00,78.49,78.7,78.49,78.65,20651.0,66.1828,66.3599,66.1828,66.3177,20651.0
2016-11-21 10:15:00,78.64,78.66,78.48,78.48,15157.0,66.3093,66.3261,66.1744,66.1744,15157.0
2016-11-21 10:20:00,78.47,78.5,78.33,78.36,17699.0,66.1659,66.1912,66.0479,66.0732,17699.0
2016-11-21 10:25:00,78.37,78.4,78.2,78.39,49859.0,66.0816,66.1069,65.9383,66.0985,49859.0
2016-11-21 10:30:00,78.39,78.6,78.34,78.6,34154.0,66.0985,66.2755,66.0563,66.2755,34154.0
2016-11-21 10:35:00,78.61,78.61,78.46,78.57,11225.0,66.284,66.284,66.1575,66.2502,11225.0
2016-11-21 10:40:00,78.49,78.78,78.45,78.67,25851.0,66.1828,66.4273,66.1491,66.3346,25851.0
2016-11-21 10:45:00,78.64,78.68,78.56,78.58,6564.0,66.3093,66.343,66.2418,66.2587,6564.0
2016-11-21 10:50:00,78.58,78.75,78.57,78.59,20543.0,66.2587,66.402,66.2502,66.2671,20543.0
2016-11-21 10:55:00,78.6,78.61,78.41,78.49,7320.0,66.2755,66.284,66.1153,66.1828,7320.0
2016-11-21 11:00:00,78.48,78.61,78.36,78.39,11554.0,66.1744,66.284,66.0732,66.0985,11554.0
2016-11-21 11:05:00,78.36,78.48,78.3,78.45,10492.0,66.0732,66.1744,66.0226,66.1491,10492.0
2016-11-21 11:10:00,78.47,78.65,78.42,78.65,17583.0,66.1659,66.3177,66.1238,66.3177,17583.0
2016-11-21 11:15:00,78.65,78.75,78.63,78.67,13504.0,66.3177,66.402,66.3008,66.3346,13504.0
2016-11-21 11:20:00,78.67,78.75,78.62,78.75,12376.0,66.3346,66.402,66.2924,66.402,12376.0
2016-11-21 11:25:00,78.73,78.75,78.63,78.65,7781.0,66.3852,66.402,66.3008,66.3177,7781.0
2016-11-21 11:30:00,78.63,78.72,78.61,78.67,11857.0,66.3008,66.3767,66.284,66.3346,11857.0
2016-11-21 11:35:00,78.65,78.78,78.64,78.75,9987.0,66.3177,66.4273,66.3093,66.402,9987.0
2016-11-21 11:40:00,78.76,78.82,78.7,78.78,6977.0,66.4105,66.461,66.3599,66.4273,6977.0
2016-11-21 11:45:00,78.79,78.86,78.73,78.77,8896.0,66.4358,66.4948,66.3852,66.4189,8896.0
2016-11-21 11:50:00,78.76,78.88,78.76,78.86,7018.0,66.4105,66.5116,66.4105,66.4948,7018.0
2016-11-21 11:55:00,78.86,78.97,78.84,78.9,11150.0,66.4948,66.5875,66.4779,66.5285,11150.0
2016-11-21 12:00:00,78.96,78.98,78.86,78.87,9150.0,66.5791,66.596,66.4948,66.5032,9150.0
2016-11-21 12:05:00,78.85,78.91,78.81,78.86,5908.0,66.4863,66.5369,66.4526,66.4948,5908.0
2016-11-21 12:10:00,78.86,78.88,78.8,78.8,3925.0,66.4948,66.5116,66.4442,66.4442,3925.0
2016-11-21 12:15:00,78.78,78.78,78.71,78.76,6900.0,66.4273,66.4273,66.3683,66.4105,6900.0
2016-11-21 12:20:00,78.77,78.82,78.72,78.73,5296.0,66.4189,66.461,66.3767,66.3852,5296.0
2016-11-21 12:25:00,78.73,78.79,78.71,78.76,6997.0,66.3852,66.4358,66.3683,66.4105,6997.0
2016-11-21 12:30:00,78.76,78.83,78.76,78.8,5283.0,66.4105,66.4695,66.4105,66.4442,5283.0
2016-11-21 12:35:00,78.78,78.89,78.77,78.89,5800.0,66.4273,66.5201,66.4189,66.5201,5800.0
2016-11-21 12:40:00,78.87,78.96,78.87,78.92,8103.0,66.5032,66.5791,66.5032,66.5454,8103.0
2016-11-21 12:45:00,78.92,78.93,78.86,78.91,18961.0,66.5454,66.5538,66.4948,66.5369,18961.0
2016-11-21 12:50:00,78.91,78.94,78.88,78.94,11077.0,66.5369,66.5622,66.5116,66.5622,11077.0
2016-11-21 12:55:00,78.94,78.99,78.93,78.97,6801.0,66.5622,66.6044,66.5538,66.5875,6801.0
2016-11-21 13:00:00,78.96,79.02,78.96,79.0,15568.0,66.5791,66.6297,66.5791,66.6128,15568.0
2016-11-21 13:05:00,79.02,79.07,78.98,79.03,11112.0,66.6297,66.6718,66.596,66.6381,11112.0
2016-11-21 13:10:00,79.03,79.07,78.96,79.0,4450.0,66.6381,66.6718,66.5791,66.6128,4450.0
2016-11-21 13:15:00,79.01,79.01,78.92,78.96,7151.0,66.6213,66.6213,66.5454,66.5791,7151.0
2016-11-21 13:20:00,78.96,78.96,78.82,78.9,5497.0,66.5791,66.5791,66.461,66.5285,5497.0
2016-11-21 13:25:00,78.88,78.93,78.81,78.88,10103.0,66.5116,66.5538,66.4526,66.5116,10103.0
2016-11-21 13:30:00,78.87,78.95,78.85,78.95,9150.0,66.5032,66.5707,66.4863,66.5707,9150.0
2016-11-21 13:35:00,78.92,78.93,78.8,78.82,7640.0,66.5454,66.5538,66.4442,66.461,7640.0
2016-11-21 13:40:00,78.84,78.84,78.77,78.77,5257.0,66.4779,66.4779,66.4189,66.4189,5257.0
2016-11-21 13:45:00,78.79,78.86,78.79,78.84,9344.0,66.4358,66.4948,66.4358,66.4779,9344.0
2016-11-21 13:50:00,78.82,78.84,78.79,78.82,8475.0,66.461,66.4779,66.4358,66.461,8475.0
2016-11-21 13:55:00,78.84,78.92,78.83,78.9,11826.0,66.4779,66.5454,66.4695,66.5285,11826.0
2016-11-21 14:00:00,78.89,78.9,78.77,78.77,10223.0,66.5201,66.5285,66.4189,66.4189,10223.0
2016-11-21 14:05:00,78.78,78.83,78.7,78.7,13581.0,66.4273,66.4695,66.3599,66.3599,13581.0
2016-11-21 14:10:00,78.71,78.85,78.7,78.85,8200.0,66.3683,66.4863,66.3599,66.4863,8200.0
2016-11-21 14:15:00,78.86,78.87,78.76,78.85,9816.0,66.4948,66.5032,66.4105,66.4863,9816.0
2016-11-21 14:20:00,78.85,78.85,78.75,78.79,9899.0,66.4863,66.4863,66.402,66.4358,9899.0
2016-11-21 14:25:00,78.8,78.81,78.77,78.78,6623.0,66.4442,66.4526,66.4189,66.4273,6623.0
2016-11-21 14:30:00,78.76,78.87,78.74,78.77,14920.0,66.4105,66.5032,66.3936,66.4189,14920.0
2016-11-21 14:35:00,78.79,78.83,78.73,78.83,8843.0,66.4358,66.4695,66.3852,66.4695,8843.0
2016-11-21 14:40:00,78.83,78.83,78.69,78.69,9747.0,66.4695,66.4695,66.3514,66.3514,9747.0
2016-11-21 14:45:00,78.69,78.75,78.69,78.75,6800.0,66.3514,66.402,66.3514,66.402,6800.0
2016-11-21 14:50:00,78.75,78.78,78.73,78.75,8377.0,66.402,66.4273,66.3852,66.402,8377.0
2016-11-21 14:55:00,78.74,78.74,78.65,78.65,6350.0,66.3936,66.3936,66.3177,66.3177,6350.0
2016-11-21 15:00:00,78.64,78.66,78.6,78.61,11583.0,66.3093,66.3261,66.2755,66.284,11583.0
2016-11-21 15:05:00,78.6,78.67,78.6,78.61,10591.0,66.2755,66.3346,66.2755,66.284,10591.0
2016-11-21 15:10:00,78.62,78.64,78.6,78.63,8200.0,66.2924,66.3093,66.2755,66.3008,8200.0
2016-11-21 15:15:00,78.61,78.66,78.57,78.64,8745.0,66.284,66.3261,66.2502,66.3093,8745.0
2016-11-21 15:20:00,78.62,78.63,78.55,78.6,14821.0,66.2924,66.3008,66.2334,66.2755,14821.0
2016-11-21 15:25:00,78.63,78.68,78.61,78.67,21179.0,66.3008,66.343,66.284,66.3346,21179.0
2016-11-21 15:30:00,78.67,78.75,78.67,78.73,15230.0,66.3346,66.402,66.3346,66.3852,15230.0
2016-11-21 15:35:00,78.72,78.77,78.67,78.77,16457.0,66.3767,66.4189,66.3346,66.4189,16457.0
2016-11-21 15:40:00,78.77,78.83,78.74,78.83,17909.0,66.4189,66.4695,66.3936,66.4695,17909.0
2016-11-21 15:45:00,78.84,78.95,78.84,78.95,34381.0,66.4779,66.5707,66.4779,66.5707,34381.0
2016-11-21 15:50:00,78.95,79.01,78.88,78.95,34350.0,66.5707,66.6213,66.5116,66.5707,34350.0
2016-11-21 15:55:00,78.94,78.99,78.92,78.93,37317.0,66.5622,66.6044,66.5454,66.5538,37317.0
2016-11-22 09:30:00,79.23,79.78,79.23,79.56,51904.0,66.8068,67.2705,66.8068,67.085,51904.0
2016-11-22 09:35:00,79.56,79.62,79.43,79.56,17084.0,67.085,67.1356,66.9754,67.085,17084.0
2016-11-22 09:40:00,79.48,79.6,79.43,79.54,14318.0,67.0176,67.1187,66.9754,67.0682,14318.0
2016-11-22 09:45:00,79.59,79.62,79.49,79.55,8631.0,67.1103,67.1356,67.026,67.0766,8631.0
2016-11-22 09:50:00,79.58,79.82,79.49,79.73,18532.0,67.1019,67.3042,67.026,67.2284,18532.0
2016-11-22 09:55:00,79.74,79.74,79.6,79.65,11284.0,67.2368,67.2368,67.1187,67.1609,11284.0
2016-11-22 10:00:00,79.64,79.9,79.53,79.89,14027.0,67.1525,67.3717,67.0597,67.3633,14027.0
2016-11-22 10:05:00,79.88,80.14,79.88,80.08,82360.0,67.3548,67.5741,67.3548,67.5235,82360.0
2016-11-22 10:10:00,80.07,80.08,79.78,79.94,14313.0,67.515,67.5235,67.2705,67.4054,14313.0
2016-11-22 10:15:00,79.94,80.14,79.81,79.85,12624.0,67.4054,67.5741,67.2958,67.3295,12624.0
2016-11-22 10:20:00,79.87,79.93,79.76,79.8,11060.0,67.3464,67.397,67.2537,67.2874,11060.0
2016-11-22 10:25:00,79.83,79.84,79.66,79.78,10599.0,67.3127,67.3211,67.1693,67.2705,10599.0
2016-11-22 10:30:00,79.78,79.85,79.65,79.68,22808.0,67.2705,67.3295,67.1609,67.1862,22808.0
2016-11-22 10:35:00,79.7,79.8,79.63,79.77,11500.0,67.2031,67.2874,67.144,67.2621,11500.0
2016-11-22 10:40:00,79.79,79.85,79.75,79.75,9001.0,67.279,67.3295,67.2452,67.2452,9001.0
2016-11-22 10:45:00,79.69,79.75,79.5,79.64,23743.0,67.1946,67.2452,67.0344,67.1525,23743.0
2016-11-22 10:50:00,79.64,79.65,79.42,79.46,13753.0,67.1525,67.1609,66.967,67.0007,13753.0
2016-11-22 10:55:00,79.46,79.55,79.35,79.42,15045.0,67.0007,67.0766,66.9079,66.967,15045.0
2016-11-22 11:00:00,79.45,79.6,79.4,79.6,19890.0,66.9923,67.1187,66.9501,67.1187,19890.0
2016-11-22 11:05:00,79.62,79.75,79.62,79.75,21828.0,67.1356,67.2452,67.1356,67.2452,21828.0
2016-11-22 11:10:00,79.75,79.78,79.63,79.63,9205.0,67.2452,67.2705,67.144,67.144,9205.0
2016-11-22 11:15:00,79.67,79.67,79.5,79.53,6741.0,67.1778,67.1778,67.0344,67.0597,6741.0
2016-11-22 11:20:00,79.51,79.61,79.51,79.53,4053.0,67.0429,67.1272,67.0429,67.0597,4053.0
2016-11-22 11:25:00,79.55,79.56,79.39,79.39,4581.0,67.0766,67.085,66.9417,66.9417,4581.0
2016-11-22 11:30:00,79.42,79.48,79.32,79.35,9903.0,66.967,67.0176,66.8826,66.9079,9903.0
2016-11-22 11:35:00,79.35,79.35,79.14,79.19,14328.0,66.9079,66.9079,66.7309,66.773,14328.0
2016-11-22 11:40:00,79.21,79.25,79.18,79.18,5990.0,66.7899,66.8236,66.7646,66.7646,5990.0
2016-11-22 11:45:00,79.2,79.37,79.19,79.31,9328.0,66.7815,66.9248,66.773,66.8742,9328.0
2016-11-22 11:50:00,79.29,79.32,79.24,79.28,6311.0,66.8574,66.8826,66.8152,66.8489,6311.0
2016-11-22 11:55:00,79.3,79.36,79.26,79.36,3905.0,66.8658,66.9164,66.8321,66.9164,3905.0
2016-11-22 12:00:00,79.34,79.35,79.23,79.23,8178.0,66.8995,66.9079,66.8068,66.8068,8178.0
2016-11-22 12:05:00,79.26,79.36,79.25,79.34,3054.0,66.8321,66.9164,66.8236,66.8995,3054.0
2016-11-22 12:10:00,79.33,79.33,79.18,79.18,3255.0,66.8911,66.8911,66.7646,66.7646,3255.0
2016-11-22 12:15:00,79.22,79.34,79.19,79.23,4810.0,66.7983,66.8995,66.773,66.8068,4810.0
2016-11-22 12:20:00,79.23,79.24,79.17,79.17,2890.0,66.8068,66.8152,66.7562,66.7562,2890.0
2016-11-22 12:25:00,79.16,79.2,79.13,79.17,4401.0,66.7477,66.7815,66.7224,66.7562,4401.0
2016-11-22 12:30:00,79.15,79.18,79.07,79.08,7325.0,66.7393,66.7646,66.6718,66.6803,7325.0
2016-11-22 12:35:00,79.07,79.14,79.06,79.07,4000.0,66.6718,66.7309,66.6634,66.6718,4000.0
2016-11-22 12:40:00,79.08,79.09,79.06,79.06,4055.0,66.6803,66.6887,66.6634,66.6634,4055.0
2016-11-22 12:45:00,79.05,79.1,79.0,79.01,5045.0,66.655,66.6971,66.6128,66.6213,5045.0
2016-11-22 12:50:00,79.0,79.04,78.99,79.04,4780.0,66.6128,66.6466,66.6044,66.6466,4780.0
2016-11-22 12:55:00,79.05,79.12,79.05,79.08,3988.0,66.655,66.714,66.655,66.6803,3988.0
2016-11-22 13:00:00,79.07,79.18,79.06,79.14,1907.0,66.6718,66.7646,66.6634,66.7309,1907.0
2016-11-22 13:05:00,79.16,79.31,79.14,79.31,8680.0,66.7477,66.8742,66.7309,66.8742,8680.0
2016-11-22 13:10:00,79.31,79.36,79.26,79.26,6067.0,66.8742,66.9164,66.8321,66.8321,6067.0
2016-11-22 13:15:00,79.25,79.32,79.22,79.22,6739.0,66.8236,66.8826,66.7983,66.7983,6739.0
2016-11-22 13:20:00,79.21,79.22,79.13,79.21,4891.0,66.7899,66.7983,66.7224,66.7899,4891.0
2016-11-22 13:25:00,79.25,79.27,79.22,79.24,2243.0,66.8236,66.8405,66.7983,66.8152,2243.0
2016-11-22 13:30:00,79.26,79.27,79.23,79.25,4300.0,66.8321,66.8405,66.8068,66.8236,4300.0
2016-11-22 13:35:00,79.23,79.33,79.16,79.33,12806.0,66.8068,66.8911,66.7477,66.8911,12806.0
2016-11-22 13:40:00,79.32,79.34,79.27,79.3,5460.0,66.8826,66.8995,66.8405,66.8658,5460.0
2016-11-22 13:45:00,79.34,79.45,79.32,79.42,4645.0,66.8995,66.9923,66.8826,66.967,4645.0
2016-11-22 13:50:00,79.43,79.51,79.39,79.51,6584.0,66.9754,67.0429,66.9417,67.0429,6584.0
2016-11-22 13:55:00,79.49,79.51,79.33,79.34,11046.0,67.026,67.0429,66.8911,66.8995,11046.0
2016-11-22 14:00:00,79.34,79.37,79.25,79.26,5174.0,66.8995,66.9248,66.8236,66.8321,5174.0
2016-11-22 14:05:00,79.27,79.33,79.27,79.33,11463.0,66.8405,66.8911,66.8405,66.8911,11463.0
2016-11-22 14:10:00,79.31,79.39,79.27,79.37,7499.0,66.8742,66.9417,66.8405,66.9248,7499.0
2016-11-22 14:15:00,79.38,79.45,79.37,79.39,3267.0,66.9332,66.9923,66.9248,66.9417,3267.0
2016-11-22 14:20:00,79.37,79.39,79.34,79.36,7073.0,66.9248,66.9417,66.8995,66.9164,7073.0
2016-11-22 14:25:00,79.39,79.41,79.29,79.3,8103.0,66.9417,66.9585,66.8574,66.8658,8103.0
2016-11-22 14:30:00,79.31,79.35,79.28,79.3,7106.0,66.8742,66.9079,66.8489,66.8658,7106.0
2016-11-22 14:35:00,79.31,79.36,79.27,79.32,6242.0,66.8742,66.9164,66.8405,66.8826,6242.0
2016-11-22 14:40:00,79.32,79.47,79.32,79.47,11022.0,66.8826,67.0091,66.8826,67.0091,11022.0
2016-11-22 14:45:00,79.46,79.55,79.43,79.47,6732.0,67.0007,67.0766,66.9754,67.0091,6732.0
2016-11-22 14:50:00,79.47,79.49,79.39,79.4,4940.0,67.0091,67.026,66.9417,66.9501,4940.0
2016-11-22 14:55:00,79.42,79.43,79.34,79.36,5100.0,66.967,66.9754,66.8995,66.9164,5100.0
2016-11-22 15:00:00,79.36,79.4,79.33,79.34,13898.0,66.9164,66.9501,66.8911,66.8995,13898.0
2016-11-22 15:05:00,79.36,79.38,79.32,79.37,9939.0,66.9164,66.9332,66.8826,66.9248,9939.0
2016-11-22 15:10:00,79.35,79.37,79.33,79.35,3867.0,66.9079,66.9248,66.8911,66.9079,3867.0
2016-11-22 15:15:00,79.36,79.51,79.35,79.51,13891.0,66.9164,67.0429,66.9079,67.0429,13891.0
2016-11-22 15:20:00,79.52,79.52,79.4,79.42,7369.0,67.0513,67.0513,66.9501,66.967,7369.0
2016-11-22 15:25:00,79.42,79.42,79.31,79.33,13326.0,66.967,66.967,66.8742,66.8911,13326.0
2016-11-22 15:30:00,79.33,79.46,79.32,79.38,15186.0,66.8911,67.0007,66.8826,66.9332,15186.0
2016-11-22 15:35:00,79.38,79.44,79.37,79.38,16302.0,66.9332,66.9838,66.9248,66.9332,16302.0
2016-11-22 15:40:00,79.38,79.45,79.37,79.41,14306.0,66.9332,66.9923,66.9248,66.9585,14306.0
2016-11-22 15:45:00,79.42,79.46,79.4,79.43,18836.0,66.967,67.0007,66.9501,66.9754,18836.0
2016-11-22 15:50:00,79.42,79.44,79.4,79.43,28803.0,66.967,66.9838,66.9501,66.9754,28803.0
2016-11-22 15:55:00,79.43,79.46,79.36,79.36,60633.0,66.9754,67.0007,66.9164,66.9164,60633.0
2016-11-23 09:30:00,79.21,79.51,78.8,78.8,36172.0,66.7899,67.0429,66.4442,66.4442,36172.0
2016-11-23 09:35:00,78.83,78.89,78.02,78.25,66458.0,66.4695,66.5201,65.7865,65.9804,66458.0
2016-11-23 09:40:00,78.24,78.51,78.1,78.37,23092.0,65.972,66.1997,65.8539,66.0816,23092.0
2016-11-23 09:45:00,78.38,78.53,78.29,78.4,13745.0,66.09,66.2165,66.0142,66.1069,13745.0
2016-11-23 09:50:00,78.47,78.58,78.33,78.33,22335.0,66.1659,66.2587,66.0479,66.0479,22335.0
2016-11-23 09:55:00,78.38,78.45,78.15,78.25,15553.0,66.09,66.1491,65.8961,65.9804,15553.0
2016-11-23 10:00:00,78.22,78.59,78.21,78.28,15797.0,65.9551,66.2671,65.9467,66.0057,15797.0
2016-11-23 10:05:00,78.32,78.61,78.29,78.53,23816.0,66.0394,66.284,66.0142,66.2165,23816.0
2016-11-23 10:10:00,78.49,78.69,78.38,78.54,10677.0,66.1828,66.3514,66.09,66.225,10677.0
2016-11-23 10:15:00,78.53,78.77,78.5,78.77,11956.0,66.2165,66.4189,66.1912,66.4189,11956.0
2016-11-23 10:20:00,78.72,78.8,78.61,78.61,18403.0,66.3767,66.4442,66.284,66.284,18403.0
2016-11-23 10:25:00,78.65,78.74,78.57,78.64,11896.0,66.3177,66.3936,66.2502,66.3093,11896.0
2016-11-23 10:30:00,78.67,78.76,78.6,78.69,6930.0,66.3346,66.4105,66.2755,66.3514,6930.0
2016-11-23 10:35:00,78.65,78.65,78.33,78.38,20817.0,66.3177,66.3177,66.0479,66.09,20817.0
2016-11-23 10:40:00,78.38,78.39,78.3,78.31,17803.0,66.09,66.0985,66.0226,66.031,17803.0
2016-11-23 10:45:00,78.33,78.62,78.33,78.51,9290.0,66.0479,66.2924,66.0479,66.1997,9290.0
2016-11-23 10:50:00,78.52,78.55,78.48,78.5,10939.0,66.2081,66.2334,66.1744,66.1912,10939.0
2016-11-23 10:55:00,78.48,78.71,78.48,78.58,20513.0,66.1744,66.3683,66.1744,66.2587,20513.0
2016-11-23 11:00:00,78.64,78.64,78.5,78.5,7012.0,66.3093,66.3093,66.1912,66.1912,7012.0
2016-11-23 11:05:00,78.5,78.65,78.5,78.59,11345.0,66.1912,66.3177,66.1912,66.2671,11345.0
2016-11-23 11:10:00,78.57,78.61,78.48,78.52,15438.0,66.2502,66.284,66.1744,66.2081,15438.0
2016-11-23 11:15:00,78.5,78.53,78.32,78.36,18885.0,66.1912,66.2165,66.0394,66.0732,18885.0
2016-11-23 11:20:00,78.34,78.34,78.19,78.2,18819.0,66.0563,66.0563,65.9298,65.9383,18819.0
2016-11-23 11:25:00,78.19,78.24,78.14,78.17,30054.0,65.9298,65.972,65.8877,65.913,30054.0
2016-11-23 11:30:00,78.16,78.28,78.16,78.18,15709.0,65.9045,66.0057,65.9045,65.9214,15709.0
2016-11-23 11:35:00,78.16,78.2,78.08,78.17,11524.0,65.9045,65.9383,65.8371,65.913,11524.0
2016-11-23 11:40:00,78.17,78.32,78.17,78.32,14336.0,65.913,66.0394,65.913,66.0394,14336.0
2016-11-23 11:45:00,78.32,78.32,78.19,78.19,9973.0,66.0394,66.0394,65.9298,65.9298,9973.0
2016-11-23 11:50:00,78.2,78.3,78.17,78.28,4607.0,65.9383,66.0226,65.913,66.0057,4607.0
2016-11-23 11:55:00,78.31,78.37,78.31,78.36,13398.0,66.031,66.0816,66.031,66.0732,13398.0
2016-11-23 12:00:00,78.37,78.45,78.35,78.4,10565.0,66.0816,66.1491,66.0647,66.1069,10565.0
2016-11-23 12:05:00,78.41,78.41,78.25,78.26,5039.0,66.1153,66.1153,65.9804,65.9889,5039.0
2016-11-23 12:10:00,78.27,78.34,78.27,78.34,3202.0,65.9973,66.0563,65.9973,66.0563,3202.0
2016-11-23 12:15:00,78.33,78.36,78.31,78.33,4188.0,66.0479,66.0732,66.031,66.0479,4188.0
2016-11-23 12:20:00,78.29,78.33,78.28,78.31,6265.0,66.0142,66.0479,66.0057,66.031,6265.0
2016-11-23 12:25:00,78.33,78.37,78.29,78.36,4114.0,66.0479,66.0816,66.0142,66.0732,4114.0
2016-11-23 12:30:00,78.36,78.43,78.32,78.37,6115.0,66.0732,66.1322,66.0394,66.0816,6115.0
2016-11-23 12:35:00,78.37,78.38,78.32,78.37,4437.0,66.0816,66.09,66.0394,66.0816,4437.0
2016-11-23 12:40:00,78.38,78.46,78.36,78.45,4421.0,66.09,66.1575,66.0732,66.1491,4421.0
2016-11-23 12:45:00,78.45,78.49,78.43,78.44,5590.0,66.1491,66.1828,66.1322,66.1406,5590.0
2016-11-23 12:50:00,78.46,78.47,78.36,78.39,7241.0,66.1575,66.1659,66.0732,66.0985,7241.0
2016-11-23 12:55:00,78.41,78.57,78.41,78.56,17050.0,66.1153,66.2502,66.1153,66.2418,17050.0
2016-11-23 13:00:00,78.56,78.67,78.56,78.65,12590.0,66.2418,66.3346,66.2418,66.3177,12590.0
2016-11-23 13:05:00,78.66,78.67,78.52,78.55,43500.0,66.3261,66.3346,66.2081,66.2334,43500.0
2016-11-23 13:10:00,78.54,78.57,78.47,78.53,5394.0,66.225,66.2502,66.1659,66.2165,5394.0
2016-11-23 13:15:00,78.53,78.54,78.47,78.51,4780.0,66.2165,66.225,66.1659,66.1997,4780.0
2016-11-23 13:20:00,78.5,78.51,78.33,78.4,11250.0,66.1912,66.1997,66.0479,66.1069,11250.0
2016-11-23 13:25:00,78.41,78.42,78.23,78.23,7212.0,66.1153,66.1238,65.9636,65.9636,7212.0
2016-11-23 13:30:00,78.26,78.41,78.25,78.39,8206.0,65.9889,66.1153,65.9804,66.0985,8206.0
2016-11-23 13:35:00,78.4,78.42,78.34,78.39,59038.0,66.1069,66.1238,66.0563,66.0985,59038.0
2016-11-23 13:40:00,78.39,78.42,78.37,78.41,13240.0,66.0985,66.1238,66.0816,66.1153,13240.0
2016-11-23 13:45:00,78.37,78.39,78.32,78.39,5508.0,66.0816,66.0985,66.0394,66.0985,5508.0
2016-11-23 13:50:00,78.41,78.41,78.35,78.38,4761.0,66.1153,66.1153,66.0647,66.09,4761.0
2016-11-23 13:55:00,78.37,78.37,78.3,78.33,4008.0,66.0816,66.0816,66.0226,66.0479,4008.0
2016-11-23 14:00:00,78.34,78.47,78.34,78.36,11476.0,66.0563,66.1659,66.0563,66.0732,11476.0
2016-11-23 14:05:00,78.34,78.43,78.34,78.34,8990.0,66.0563,66.1322,66.0563,66.0563,8990.0
2016-11-23 14:10:00,78.36,78.4,78.32,78.37,9842.0,66.0732,66.1069,66.0394,66.0816,9842.0
2016-11-23 14:15:00,78.39,78.4,78.33,78.34,9172.0,66.0985,66.1069,66.0479,66.0563,9172.0
2016-11-23 14:20:00,78.35,78.41,78.3,78.38,7867.0,66.0647,66.1153,66.0226,66.09,7867.0
2016-11-23 14:25:00,78.38,78.41,78.37,78.37,13357.0,66.09,66.1153,66.0816,66.0816,13357.0
2016-11-23 14:30:00,78.37,78.4,78.35,78.39,9332.0,66.0816,66.1069,66.0647,66.0985,9332.0
2016-11-23 14:35:00,78.39,78.39,78.33,78.35,12418.0,66.0985,66.0985,66.0479,66.0647,12418.0
2016-11-23 14:40:00,78.34,78.4,78.31,78.37,6134.0,66.0563,66.1069,66.031,66.0816,6134.0
2016-11-23 14:45:00,78.37,78.4,78.31,78.31,15243.0,66.0816,66.1069,66.031,66.031,15243.0
2016-11-23 14:50:00,78.32,78.4,78.32,78.36,8843.0,66.0394,66.1069,66.0394,66.0732,8843.0
2016-11-23 14:55:00,78.35,78.35,78.26,78.34,10521.0,66.0647,66.0647,65.9889,66.0563,10521.0
2016-11-23 15:00:00,78.34,78.39,78.34,78.36,7600.0,66.0563,66.0985,66.0563,66.0732,7600.0
2016-11-23 15:05:00,78.35,78.41,78.31,78.38,15049.0,66.0647,66.1153,66.031,66.09,15049.0
2016-11-23 15:10:00,78.38,78.38,78.2,78.21,26091.0,66.09,66.09,65.9383,65.9467,26091.0
2016-11-23 15:15:00,78.22,78.33,78.2,78.3,15321.0,65.9551,66.0479,65.9383,66.0226,15321.0
2016-11-23 15:20:00,78.31,78.31,78.22,78.25,34919.0,66.031,66.031,65.9551,65.9804,34919.0
2016-11-23 15:25:00,78.25,78.26,78.23,78.25,18318.0,65.9804,65.9889,65.9636,65.9804,18318.0
2016-11-23 15:30:00,78.25,78.4,78.23,78.38,28422.0,65.9804,66.1069,65.9636,66.09,28422.0
2016-11-23 15:35:00,78.39,78.52,78.38,78.43,29944.0,66.0985,66.2081,66.09,66.1322,29944.0
2016-11-23 15:40:00,78.44,78.46,78.31,78.37,44144.0,66.1406,66.1575,66.031,66.0816,44144.0
2016-11-23 15:45:00,78.39,78.39,78.27,78.3,46271.0,66.0985,66.0985,65.9973,66.0226,46271.0
2016-11-23 15:50:00,78.3,78.36,78.3,78.34,39513.0,66.0226,66.0732,66.0226,66.0563,39513.0
2016-11-23 15:55:00,78.34,78.34,78.25,78.3,61082.0,66.0563,66.0563,65.9804,66.0226,61082.0
2016-11-25 09:30:00,78.27,78.31,77.5,77.5,83708.0,65.9973,66.031,65.348,65.348,83708.0
2016-11-25 09:35:00,77.6,77.65,77.25,77.29,30557.0,65.4323,65.4745,65.1372,65.171,30557.0
2016-11-25 09:40:00,77.29,77.42,77.15,77.21,25297.0,65.171,65.2806,65.0529,65.1035,25297.0
2016-11-25 09:45:00,77.17,77.47,77.15,77.4,12388.0,65.0698,65.3227,65.0529,65.2637,12388.0
2016-11-25 09:50:00,77.36,77.39,77.12,77.23,18497.0,65.23,65.2553,65.0276,65.1204,18497.0
2016-11-25 09:55:00,77.25,77.25,76.95,77.12,31305.0,65.1372,65.1372,64.8843,65.0276,31305.0
2016-11-25 10:00:00,77.13,77.22,76.97,77.07,36389.0,65.036,65.1119,64.9011,64.9854,36389.0
2016-11-25 10:05:00,77.03,77.08,76.72,76.72,37527.0,64.9517,64.9939,64.6903,64.6903,37527.0
2016-11-25 10:10:00,76.8,76.86,76.67,76.71,20140.0,64.7578,64.8084,64.6482,64.6819,20140.0
2016-11-25 10:15:00,76.71,76.72,76.49,76.49,22215.0,64.6819,64.6903,64.4964,64.4964,22215.0
2016-11-25 10:20:00,76.51,76.79,76.51,76.75,17709.0,64.5133,64.7494,64.5133,64.7156,17709.0
2016-11-25 10:25:00,76.76,76.94,76.76,76.94,18980.0,64.7241,64.8758,64.7241,64.8758,18980.0
2016-11-25 10:30:00,76.94,77.06,76.92,76.97,18790.0,64.8758,64.977,64.859,64.9011,18790.0
2016-11-25 10:35:00,76.98,77.05,76.82,76.83,25196.0,64.9096,64.9686,64.7746,64.7831,25196.0
2016-11-25 10:40:00,76.84,76.91,76.83,76.86,8150.0,64.7915,64.8505,64.7831,64.8084,8150.0
2016-11-25 10:45:00,76.89,76.91,76.86,76.9,5356.0,64.8337,64.8505,64.8084,64.8421,5356.0
2016-11-25 10:50:00,76.92,76.92,76.83,76.89,8257.0,64.859,64.859,64.7831,64.8337,8257.0
2016-11-25 10:55:00,76.91,76.91,76.78,76.84,8389.0,64.8505,64.8505,64.7409,64.7915,8389.0
2016-11-25 11:00:00,76.82,76.9,76.79,76.81,13554.0,64.7746,64.8421,64.7494,64.7662,13554.0
2016-11-25 11:05:00,76.79,76.82,76.74,76.77,12005.0,64.7494,64.7746,64.7072,64.7325,12005.0
2016-11-25 11:10:00,76.76,76.79,76.72,76.77,12150.0,64.7241,64.7494,64.6903,64.7325,12150.0
2016-11-25 11:15:00,76.76,76.85,76.76,76.81,11095.0,64.7241,64.7999,64.7241,64.7662,11095.0
2016-11-25 11:20:00,76.81,76.87,76.8,76.87,7179.0,64.7662,64.8168,64.7578,64.8168,7179.0
2016-11-25 11:25:00,76.87,76.93,76.84,76.84,15616.0,64.8168,64.8674,64.7915,64.7915,15616.0
2016-11-25 11:30:00,76.86,76.89,76.81,76.89,5384.0,64.8084,64.8337,64.7662,64.8337,5384.0
2016-11-25 11:35:00,76.9,76.94,76.87,76.93,9336.0,64.8421,64.8758,64.8168,64.8674,9336.0
2016-11-25 11:40:00,76.94,77.0,76.88,77.0,6229.0,64.8758,64.9264,64.8252,64.9264,6229.0
2016-11-25 11:45:00,77.01,77.08,76.97,77.01,20482.0,64.9349,64.9939,64.9011,64.9349,20482.0
2016-11-25 11:50:00,77.01,77.2,77.0,77.16,16235.0,64.9349,65.0951,64.9264,65.0613,16235.0
2016-11-25 11:55:00,77.15,77.36,77.13,77.34,24934.0,65.0529,65.23,65.036,65.2131,24934.0
2016-11-25 12:00:00,77.36,77.47,77.34,77.46,17278.0,65.23,65.3227,65.2131,65.3143,17278.0
2016-11-25 12:05:00,77.47,77.49,77.36,77.4,24179.0,65.3227,65.3396,65.23,65.2637,24179.0
2016-11-25 12:10:00,77.4,77.4,77.17,77.18,22097.0,65.2637,65.2637,65.0698,65.0782,22097.0
2016-11-25 12:15:00,77.2,77.2,77.11,77.13,16260.0,65.0951,65.0951,65.0192,65.036,16260.0
2016-11-25 12:20:00,77.15,77.21,77.14,77.19,18812.0,65.0529,65.1035,65.0445,65.0866,18812.0
2016-11-25 12:25:00,77.21,77.24,77.1,77.13,16870.0,65.1035,65.1288,65.0107,65.036,16870.0
2016-11-25 12:30:00,77.13,77.16,77.01,77.09,24408.0,65.036,65.0613,64.9349,65.0023,24408.0
2016-11-25 12:35:00,77.08,77.1,77.05,77.06,20373.0,64.9939,65.0107,64.9686,64.977,20373.0
2016-11-25 12:40:00,77.06,77.15,77.06,77.13,20166.0,64.977,65.0529,64.977,65.036,20166.0
2016-11-25 12:45:00,77.11,77.15,77.04,77.06,63336.0,65.0192,65.0529,64.9602,64.977,63336.0
2016-11-25 12:50:00,77.06,77.09,77.05,77.05,46363.0,64.977,65.0023,64.9686,64.9686,46363.0
2016-11-25 12:55:00,77.06,77.14,76.98,77.01,103400.0,64.977,65.0445,64.9096,64.9349,103400.0
2016-11-28 09:30:00,77.06,77.07,75.82,76.26,79173.0,64.977,64.9854,63.9314,64.3025,79173.0
2016-11-28 09:35:00,76.13,76.55,76.13,76.42,24248.0,64.1928,64.547,64.1928,64.4374,24248.0
2016-11-28 09:40:00,76.47,76.85,76.47,76.85,30904.0,64.4795,64.7999,64.4795,64.7999,30904.0
2016-11-28 09:45:00,76.86,76.99,76.72,76.78,19822.0,64.8084,64.918,64.6903,64.7409,19822.0
2016-11-28 09:50:00,76.78,77.16,76.77,76.96,23000.0,64.7409,65.0613,64.7325,64.8927,23000.0
2016-11-28 09:55:00,76.94,77.04,76.86,77.0,12880.0,64.8758,64.9602,64.8084,64.9264,12880.0
2016-11-28 10:00:00,76.99,77.02,76.91,76.92,18021.0,64.918,64.9433,64.8505,64.859,18021.0
2016-11-28 10:05:00,76.9,77.1,76.79,77.07,15894.0,64.8421,65.0107,64.7494,64.9854,15894.0
2016-11-28 10:10:00,77.1,77.16,76.86,76.98,11218.0,65.0107,65.0613,64.8084,64.9096,11218.0
2016-11-28 10:15:00,77.01,77.08,76.81,76.83,28735.0,64.9349,64.9939,64.7662,64.7831,28735.0
2016-11-28 10:20:00,76.84,76.98,76.81,76.98,12725.0,64.7915,64.9096,64.7662,64.9096,12725.0
2016-11-28 10:25:00,76.99,76.99,76.83,76.94,11563.0,64.918,64.918,64.7831,64.8758,11563.0
2016-11-28 10:30:00,76.95,77.17,76.95,77.01,8350.0,64.8843,65.0698,64.8843,64.9349,8350.0
2016-11-28 10:35:00,77.04,77.2,76.97,77.16,13566.0,64.9602,65.0951,64.9011,65.0613,13566.0
2016-11-28 10:40:00,77.22,77.42,77.15,77.35,22666.0,65.1119,65.2806,65.0529,65.2215,22666.0
2016-11-28 10:45:00,77.33,77.35,77.19,77.35,9606.0,65.2047,65.2215,65.0866,65.2215,9606.0
2016-11-28 10:50:00,77.35,77.48,77.32,77.4,13311.0,65.2215,65.3312,65.1962,65.2637,13311.0
2016-11-28 10:55:00,77.39,77.39,77.1,77.23,12985.0,65.2553,65.2553,65.0107,65.1204,12985.0
2016-11-28 11:00:00,77.23,77.31,77.19,77.23,14993.0,65.1204,65.1878,65.0866,65.1204,14993.0
2016-11-28 11:05:00,77.24,77.26,77.03,77.1,11335.0,65.1288,65.1457,64.9517,65.0107,11335.0
2016-11-28 11:10:00,77.1,77.14,77.03,77.1,10417.0,65.0107,65.0445,64.9517,65.0107,10417.0
2016-11-28 11:15:00,77.09,77.15,77.05,77.11,10104.0,65.0023,65.0529,64.9686,65.0192,10104.0
2016-11-28 11:20:00,77.11,77.13,76.97,77.07,12782.0,65.0192,65.036,64.9011,64.9854,12782.0
2016-11-28 11:25:00,77.09,77.22,77.05,77.17,18229.0,65.0023,65.1119,64.9686,65.0698,18229.0
2016-11-28 11:30:00,77.2,77.55,77.2,77.55,14534.0,65.0951,65.3902,65.0951,65.3902,14534.0
2016-11-28 11:35:00,77.55,77.68,77.54,77.61,24569.0,65.3902,65.4998,65.3818,65.4408,24569.0
2016-11-28 11:40:00,77.61,77.61,77.48,77.5,6100.0,65.4408,65.4408,65.3312,65.348,6100.0
2016-11-28 11:45:00,77.5,77.61,77.47,77.5,6603.0,65.348,65.4408,65.3227,65.348,6603.0
2016-11-28 11:50:00,77.51,77.54,77.45,77.51,5931.0,65.3565,65.3818,65.3059,65.3565,5931.0
2016-11-28 11:55:00,77.5,77.75,77.49,77.74,15095.0,65.348,65.5588,65.3396,65.5504,15095.0
2016-11-28 12:00:00,77.75,77.79,77.71,77.75,7520.0,65.5588,65.5926,65.5251,65.5588,7520.0
2016-11-28 12:05:00,77.76,77.84,77.64,77.64,7998.0,65.5673,65.6347,65.4661,65.4661,7998.0
2016-11-28 12:10:00,77.67,77.73,77.62,77.69,4035.0,65.4914,65.542,65.4492,65.5082,4035.0
2016-11-28 12:15:00,77.67,77.71,77.65,77.7,3385.0,65.4914,65.5251,65.4745,65.5167,3385.0
2016-11-28 12:20:00,77.71,77.71,77.6,77.61,4400.0,65.5251,65.5251,65.4323,65.4408,4400.0
2016-11-28 12:25:00,77.63,77.68,77.56,77.68,4864.0,65.4576,65.4998,65.3986,65.4998,4864.0
2016-11-28 12:30:00,77.67,77.74,77.64,77.72,7119.0,65.4914,65.5504,65.4661,65.5335,7119.0
2016-11-28 12:35:00,77.7,77.74,77.61,77.63,3900.0,65.5167,65.5504,65.4408,65.4576,3900.0
2016-11-28 12:40:00,77.63,77.71,77.53,77.56,4256.0,65.4576,65.5251,65.3733,65.3986,4256.0
2016-11-28 12:45:00,77.57,77.63,77.57,77.59,4673.0,65.407,65.4576,65.407,65.4239,4673.0
2016-11-28 12:50:00,77.58,77.72,77.55,77.7,9049.0,65.4155,65.5335,65.3902,65.5167,9049.0
2016-11-28 12:55:00,77.69,77.69,77.61,77.65,4654.0,65.5082,65.5082,65.4408,65.4745,4654.0
2016-11-28 13:00:00,77.64,77.65,77.55,77.55,8232.0,65.4661,65.4745,65.3902,65.3902,8232.0
2016-11-28 13:05:00,77.53,77.59,77.5,77.57,6663.0,65.3733,65.4239,65.348,65.407,6663.0
2016-11-28 13:10:00,77.54,77.63,77.52,77.61,6345.0,65.3818,65.4576,65.3649,65.4408,6345.0
2016-11-28 13:15:00,77.57,77.57,77.51,77.53,7075.0,65.407,65.407,65.3565,65.3733,7075.0
2016-11-28 13:20:00,77.53,77.6,77.5,77.58,20738.0,65.3733,65.4323,65.348,65.4155,20738.0
2016-11-28 13:25:00,77.58,77.62,77.54,77.59,17466.0,65.4155,65.4492,65.3818,65.4239,17466.0
2016-11-28 13:30:00,77.6,77.65,77.6,77.64,4073.0,65.4323,65.4745,65.4323,65.4661,4073.0
2016-11-28 13:35:00,77.61,77.68,77.6,77.66,5329.0,65.4408,65.4998,65.4323,65.4829,5329.0
2016-11-28 13:40:00,77.66,77.66,77.63,77.65,5073.0,65.4829,65.4829,65.4576,65.4745,5073.0
2016-11-28 13:45:00,77.61,77.67,77.61,77.61,5200.0,65.4408,65.4914,65.4408,65.4408,5200.0
2016-11-28 13:50:00,77.61,77.62,77.54,77.58,5164.0,65.4408,65.4492,65.3818,65.4155,5164.0
2016-11-28 13:55:00,77.57,77.64,77.5,77.5,9873.0,65.407,65.4661,65.348,65.348,9873.0
2016-11-28 14:00:00,77.51,77.6,77.4,77.47,68207.0,65.3565,65.4323,65.2637,65.3227,68207.0
2016-11-28 14:05:00,77.45,77.54,77.45,77.45,7605.0,65.3059,65.3818,65.3059,65.3059,7605.0
2016-11-28 14:10:00,77.41,77.45,77.35,77.42,19465.0,65.2721,65.3059,65.2215,65.2806,19465.0
2016-11-28 14:15:00,77.38,77.42,77.28,77.3,12890.0,65.2468,65.2806,65.1625,65.1794,12890.0
2016-11-28 14:20:00,77.29,77.29,77.22,77.25,12393.0,65.171,65.171,65.1119,65.1372,12393.0
2016-11-28 14:25:00,77.26,77.29,77.07,77.07,19298.0,65.1457,65.171,64.9854,64.9854,19298.0
2016-11-28 14:30:00,77.07,77.1,77.0,77.07,28365.0,64.9854,65.0107,64.9264,64.9854,28365.0
2016-11-28 14:35:00,77.06,77.13,77.01,77.13,5514.0,64.977,65.036,64.9349,65.036,5514.0
2016-11-28 14:40:00,77.11,77.19,77.08,77.08,5595.0,65.0192,65.0866,64.9939,64.9939,5595.0
2016-11-28 14:45:00,77.08,77.18,77.07,77.14,18404.0,64.9939,65.0782,64.9854,65.0445,18404.0
2016-11-28 14:50:00,77.17,77.29,77.17,77.29,19124.0,65.0698,65.171,65.0698,65.171,19124.0
2016-11-28 14:55:00,77.29,77.35,77.28,77.35,7604.0,65.171,65.2215,65.1625,65.2215,7604.0
2016-11-28 15:00:00,77.35,77.39,77.3,77.36,8279.0,65.2215,65.2553,65.1794,65.23,8279.0
2016-11-28 15:05:00,77.38,77.47,77.37,77.42,16401.0,65.2468,65.3227,65.2384,65.2806,16401.0
2016-11-28 15:10:00,77.42,77.6,77.42,77.59,38829.0,65.2806,65.4323,65.2806,65.4239,38829.0
2016-11-28 15:15:00,77.59,77.59,77.45,77.49,28466.0,65.4239,65.4239,65.3059,65.3396,28466.0
2016-11-28 15:20:00,77.48,77.52,77.43,77.48,19672.0,65.3312,65.3649,65.289,65.3312,19672.0
2016-11-28 15:25:00,77.48,77.5,77.28,77.31,18342.0,65.3312,65.348,65.1625,65.1878,18342.0
2016-11-28 15:30:00,77.31,77.39,77.28,77.38,22008.0,65.1878,65.2553,65.1625,65.2468,22008.0
2016-11-28 15:35:00,77.38,77.41,77.28,77.29,21695.0,65.2468,65.2721,65.1625,65.171,21695.0
2016-11-28 15:40:00,77.29,77.31,77.19,77.2,38890.0,65.171,65.1878,65.0866,65.0951,38890.0
2016-11-28 15:45:00,77.2,77.3,77.18,77.27,37233.0,65.0951,65.1794,65.0782,65.1541,37233.0
2016-11-28 15:50:00,77.26,77.31,77.22,77.28,66502.0,65.1457,65.1878,65.1119,65.1625,66502.0
2016-11-28 15:55:00,77.29,77.34,77.23,77.3,121703.0,65.171,65.2131,65.1204,65.1794,121703.0
2016-11-29 09:30:00,77.09,77.3,76.28,77.01,68428.0,65.0023,65.1794,64.3193,64.9349,68428.0
2016-11-29 09:35:00,77.09,77.19,76.92,76.99,33433.0,65.0023,65.0866,64.859,64.918,33433.0
2016-11-29 09:40:00,76.97,77.07,76.74,76.91,29232.0,64.9011,64.9854,64.7072,64.8505,29232.0
2016-11-29 09:45:00,76.95,77.04,76.47,76.47,34247.0,64.8843,64.9602,64.4795,64.4795,34247.0
2016-11-29 09:50:00,76.48,76.52,76.31,76.37,43979.0,64.488,64.5217,64.3446,64.3952,43979.0
2016-11-29 09:55:00,76.36,76.58,76.33,76.58,22949.0,64.3868,64.5723,64.3615,64.5723,22949.0
2016-11-29 10:00:00,76.59,76.65,76.45,76.45,45294.0,64.5807,64.6313,64.4627,64.4627,45294.0
2016-11-29 10:05:00,76.44,76.59,76.39,76.52,32329.0,64.4542,64.5807,64.4121,64.5217,32329.0
2016-11-29 10:10:00,76.52,76.81,76.49,76.8,57512.0,64.5217,64.7662,64.4964,64.7578,57512.0
2016-11-29 10:15:00,76.83,77.08,76.83,76.92,24771.0,64.7831,64.9939,64.7831,64.859,24771.0
2016-11-29 10:20:00,76.92,77.13,76.92,77.11,19869.0,64.859,65.036,64.859,65.0192,19869.0
2016-11-29 10:25:00,77.09,77.19,77.05,77.19,8800.0,65.0023,65.0866,64.9686,65.0866,8800.0
2016-11-29 10:30:00,77.17,77.46,77.15,77.44,20580.0,65.0698,65.3143,65.0529,65.2974,20580.0
2016-11-29 10:35:00,77.47,77.47,77.32,77.34,27799.0,65.3227,65.3227,65.1962,65.2131,27799.0
2016-11-29 10:40:00,77.33,77.7,77.33,77.68,28592.0,65.2047,65.5167,65.2047,65.4998,28592.0
2016-11-29 10:45:00,77.7,77.72,77.59,77.64,20406.0,65.5167,65.5335,65.4239,65.4661,20406.0
2016-11-29 10:50:00,77.63,77.64,77.51,77.56,23980.0,65.4576,65.4661,65.3565,65.3986,23980.0
2016-11-29 10:55:00,77.57,77.62,77.5,77.59,15040.0,65.407,65.4492,65.348,65.4239,15040.0
2016-11-29 11:00:00,77.6,77.6,77.49,77.5,15466.0,65.4323,65.4323,65.3396,65.348,15466.0
2016-11-29 11:05:00,77.51,77.53,77.44,77.44,10600.0,65.3565,65.3733,65.2974,65.2974,10600.0
2016-11-29 11:10:00,77.45,77.49,77.41,77.45,10905.0,65.3059,65.3396,65.2721,65.3059,10905.0
2016-11-29 11:15:00,77.45,77.52,77.45,77.48,9731.0,65.3059,65.3649,65.3059,65.3312,9731.0
2016-11-29 11:20:00,77.49,77.49,77.39,77.41,10327.0,65.3396,65.3396,65.2553,65.2721,10327.0
2016-11-29 11:25:00,77.42,77.44,77.37,77.4,15392.0,65.2806,65.2974,65.2384,65.2637,15392.0
2016-11-29 11:30:00,77.4,77.52,77.38,77.52,8327.0,65.2637,65.3649,65.2468,65.3649,8327.0
2016-11-29 11:35:00,77.53,77.6,77.52,77.54,19933.0,65.3733,65.4323,65.3649,65.3818,19933.0
2016-11-29 11:40:00,77.54,77.55,77.45,77.54,14068.0,65.3818,65.3902,65.3059,65.3818,14068.0
2016-11-29 11:45:00,77.54,77.58,77.47,77.56,9989.0,65.3818,65.4155,65.3227,65.3986,9989.0
2016-11-29 11:50:00,77.57,77.57,77.49,77.55,12499.0,65.407,65.407,65.3396,65.3902,12499.0
2016-11-29 11:55:00,77.54,77.56,77.48,77.53,15115.0,65.3818,65.3986,65.3312,65.3733,15115.0
2016-11-29 12:00:00,77.52,77.59,77.5,77.55,15048.0,65.3649,65.4239,65.348,65.3902,15048.0
2016-11-29 12:05:00,77.56,77.57,77.51,77.55,11400.0,65.3986,65.407,65.3565,65.3902,11400.0
2016-11-29 12:10:00,77.55,77.57,77.51,77.54,15695.0,65.3902,65.407,65.3565,65.3818,15695.0
2016-11-29 12:15:00,77.53,77.55,77.39,77.45,18050.0,65.3733,65.3902,65.2553,65.3059,18050.0
2016-11-29 12:20:00,77.46,77.46,77.29,77.33,7270.0,65.3143,65.3143,65.171,65.2047,7270.0
2016-11-29 12:25:00,77.3,77.33,77.2,77.24,7476.0,65.1794,65.2047,65.0951,65.1288,7476.0
2016-11-29 12:30:00,77.24,77.26,77.17,77.2,13712.0,65.1288,65.1457,65.0698,65.0951,13712.0
2016-11-29 12:35:00,77.21,77.25,77.17,77.18,7243.0,65.1035,65.1372,65.0698,65.0782,7243.0
2016-11-29 12:40:00,77.17,77.27,77.16,77.25,11529.0,65.0698,65.1541,65.0613,65.1372,11529.0
2016-11-29 12:45:00,77.26,77.33,77.26,77.29,10156.0,65.1457,65.2047,65.1457,65.171,10156.0
2016-11-29 12:50:00,77.3,77.32,77.29,77.31,6560.0,65.1794,65.1962,65.171,65.1878,6560.0
2016-11-29 12:55:00,77.31,77.45,77.29,77.41,6288.0,65.1878,65.3059,65.171,65.2721,6288.0
2016-11-29 13:00:00,77.38,77.42,77.33,77.34,7500.0,65.2468,65.2806,65.2047,65.2131,7500.0
2016-11-29 13:05:00,77.33,77.37,77.26,77.37,10505.0,65.2047,65.2384,65.1457,65.2384,10505.0
2016-11-29 13:10:00,77.39,77.4,77.28,77.34,6900.0,65.2553,65.2637,65.1625,65.2131,6900.0
2016-11-29 13:15:00,77.33,77.39,77.33,77.37,4486.0,65.2047,65.2553,65.2047,65.2384,4486.0
2016-11-29 13:20:00,77.33,77.4,77.32,77.35,7000.0,65.2047,65.2637,65.1962,65.2215,7000.0
2016-11-29 13:25:00,77.36,77.41,77.3,77.4,7820.0,65.23,65.2721,65.1794,65.2637,7820.0
2016-11-29 13:30:00,77.44,77.46,77.39,77.39,7126.0,65.2974,65.3143,65.2553,65.2553,7126.0
2016-11-29 13:35:00,77.38,77.4,77.37,77.4,3400.0,65.2468,65.2637,65.2384,65.2637,3400.0
2016-11-29 13:40:00,77.41,77.46,77.4,77.44,8312.0,65.2721,65.3143,65.2637,65.2974,8312.0
2016-11-29 13:45:00,77.44,77.58,77.44,77.57,12716.0,65.2974,65.4155,65.2974,65.407,12716.0
2016-11-29 13:50:00,77.56,77.59,77.54,77.59,8634.0,65.3986,65.4239,65.3818,65.4239,8634.0
2016-11-29 13:55:00,77.58,77.67,77.58,77.64,17073.0,65.4155,65.4914,65.4155,65.4661,17073.0
2016-11-29 14:00:00,77.64,77.67,77.62,77.67,9198.0,65.4661,65.4914,65.4492,65.4914,9198.0
2016-11-29 14:05:00,77.66,77.7,77.64,77.64,10495.0,65.4829,65.5167,65.4661,65.4661,10495.0
2016-11-29 14:10:00,77.65,77.71,77.63,77.7,7742.0,65.4745,65.5251,65.4576,65.5167,7742.0
2016-11-29 14:15:00,77.7,77.71,77.59,77.59,14145.0,65.5167,65.5251,65.4239,65.4239,14145.0
2016-11-29 14:20:00,77.62,77.64,77.57,77.57,12180.0,65.4492,65.4661,65.407,65.407,12180.0
2016-11-29 14:25:00,77.57,77.6,77.55,77.56,9522.0,65.407,65.4323,65.3902,65.3986,9522.0
2016-11-29 14:30:00,77.55,77.57,77.53,77.57,5911.0,65.3902,65.407,65.3733,65.407,5911.0
2016-11-29 14:35:00,77.58,77.58,77.55,77.55,6905.0,65.4155,65.4155,65.3902,65.3902,6905.0
2016-11-29 14:40:00,77.57,77.69,77.57,77.69,11245.0,65.407,65.5082,65.407,65.5082,11245.0
2016-11-29 14:45:00,77.7,77.71,77.62,77.65,24212.0,65.5167,65.5251,65.4492,65.4745,24212.0
2016-11-29 14:50:00,77.67,77.68,77.62,77.64,9088.0,65.4914,65.4998,65.4492,65.4661,9088.0
2016-11-29 14:55:00,77.64,77.68,77.62,77.66,9092.0,65.4661,65.4998,65.4492,65.4829,9092.0
2016-11-29 15:00:00,77.66,77.66,77.41,77.44,13082.0,65.4829,65.4829,65.2721,65.2974,13082.0
2016-11-29 15:05:00,77.46,77.52,77.45,77.51,16046.0,65.3143,65.3649,65.3059,65.3565,16046.0
2016-11-29 15:10:00,77.48,77.5,77.29,77.29,20341.0,65.3312,65.348,65.171,65.171,20341.0
2016-11-29 15:15:00,77.29,77.31,77.14,77.16,17466.0,65.171,65.1878,65.0445,65.0613,17466.0
2016-11-29 15:20:00,77.16,77.27,77.14,77.21,12281.0,65.0613,65.1541,65.0445,65.1035,12281.0
2016-11-29 15:25:00,77.2,77.25,77.19,77.2,14866.0,65.0951,65.1372,65.0866,65.0951,14866.0
2016-11-29 15:30:00,77.2,77.22,77.09,77.18,20420.0,65.0951,65.1119,65.0023,65.0782,20420.0
2016-11-29 15:35:00,77.16,77.21,77.12,77.12,15014.0,65.0613,65.1035,65.0276,65.0276,15014.0
2016-11-29 15:40:00,77.11,77.15,77.06,77.08,14154.0,65.0192,65.0529,64.977,64.9939,14154.0
2016-11-29 15:45:00,77.06,77.09,76.99,77.07,23741.0,64.977,65.0023,64.918,64.9854,23741.0
2016-11-29 15:50:00,77.08,77.26,77.08,77.25,28957.0,64.9939,65.1457,64.9939,65.1372,28957.0
2016-11-29 15:55:00,77.26,77.28,77.13,77.22,64734.0,65.1457,65.1625,65.036,65.1119,64734.0
2016-11-30 09:30:00,77.49,77.79,77.32,77.46,55691.0,65.3396,65.5926,65.1962,65.3143,55691.0
2016-11-30 09:35:00,77.43,77.5,77.25,77.27,44521.0,65.289,65.348,65.1372,65.1541,44521.0
2016-11-30 09:40:00,77.33,77.77,77.33,77.64,26163.0,65.2047,65.5757,65.2047,65.4661,26163.0
2016-11-30 09:45:00,77.68,77.73,77.35,77.36,15715.0,65.4998,65.542,65.2215,65.23,15715.0
2016-11-30 09:50:00,77.37,77.37,77.06,77.17,19400.0,65.2384,65.2384,64.977,65.0698,19400.0
2016-11-30 09:55:00,77.18,77.23,77.05,77.06,13206.0,65.0782,65.1204,64.9686,64.977,13206.0
2016-11-30 10:00:00,77.05,77.22,77.03,77.06,14291.0,64.9686,65.1119,64.9517,64.977,14291.0
2016-11-30 10:05:00,77.01,77.24,77.01,77.24,7950.0,64.9349,65.1288,64.9349,65.1288,7950.0
2016-11-30 10:10:00,77.32,77.32,77.1,77.12,4900.0,65.1962,65.1962,65.0107,65.0276,4900.0
2016-11-30 10:15:00,77.16,77.21,77.0,77.04,5300.0,65.0613,65.1035,64.9264,64.9602,5300.0
2016-11-30 10:20:00,77.07,77.08,76.5,76.5,32500.0,64.9854,64.9939,64.5048,64.5048,32500.0
2016-11-30 10:25:00,76.53,76.7,76.43,76.62,13512.0,64.5301,64.6735,64.4458,64.606,13512.0
2016-11-30 10:30:00,76.66,76.78,76.51,76.77,14251.0,64.6397,64.7409,64.5133,64.7325,14251.0
2016-11-30 10:35:00,76.74,76.85,76.68,76.72,19483.0,64.7072,64.7999,64.6566,64.6903,19483.0
2016-11-30 10:40:00,76.74,76.74,76.58,76.67,17780.0,64.7072,64.7072,64.5723,64.6482,17780.0
2016-11-30 10:45:00,76.7,76.71,76.53,76.55,14960.0,64.6735,64.6819,64.5301,64.547,14960.0
2016-11-30 10:50:00,76.52,76.69,76.5,76.69,6620.0,64.5217,64.665,64.5048,64.665,6620.0
2016-11-30 10:55:00,76.71,76.74,76.56,76.61,12625.0,64.6819,64.7072,64.5554,64.5976,12625.0
2016-11-30 11:00:00,76.6,76.69,76.55,76.69,7170.0,64.5891,64.665,64.547,64.665,7170.0
2016-11-30 11:05:00,76.69,76.89,76.63,76.86,11232.0,64.665,64.8337,64.6144,64.8084,11232.0
2016-11-30 11:10:00,76.87,76.96,76.83,76.87,7487.0,64.8168,64.8927,64.7831,64.8168,7487.0
2016-11-30 11:15:00,76.86,76.87,76.76,76.87,6224.0,64.8084,64.8168,64.7241,64.8168,6224.0
2016-11-30 11:20:00,76.82,77.06,76.81,76.99,8951.0,64.7746,64.977,64.7662,64.918,8951.0
2016-11-30 11:25:00,76.99,77.13,76.98,77.11,13812.0,64.918,65.036,64.9096,65.0192,13812.0
2016-11-30 11:30:00,77.1,77.12,76.93,77.12,8729.0,65.0107,65.0276,64.8674,65.0276,8729.0
2016-11-30 11:35:00,77.08,77.24,77.06,77.21,12134.0,64.9939,65.1288,64.977,65.1035,12134.0
2016-11-30 11:40:00,77.2,77.22,77.08,77.13,4951.0,65.0951,65.1119,64.9939,65.036,4951.0
2016-11-30 11:45:00,77.1,77.16,77.04,77.05,6204.0,65.0107,65.0613,64.9602,64.9686,6204.0
2016-11-30 11:50:00,77.06,77.14,76.97,77.13,6368.0,64.977,65.0445,64.9011,65.036,6368.0
2016-11-30 11:55:00,77.08,77.14,77.0,77.0,3708.0,64.9939,65.0445,64.9264,64.9264,3708.0
2016-11-30 12:00:00,77.0,77.09,76.95,76.97,6544.0,64.9264,65.0023,64.8843,64.9011,6544.0
2016-11-30 12:05:00,76.97,77.17,76.92,77.1,15169.0,64.9011,65.0698,64.859,65.0107,15169.0
2016-11-30 12:10:00,77.07,77.22,77.05,77.14,7711.0,64.9854,65.1119,64.9686,65.0445,7711.0
2016-11-30 12:15:00,77.1,77.12,77.03,77.1,5273.0,65.0107,65.0276,64.9517,65.0107,5273.0
2016-11-30 12:20:00,77.11,77.23,77.11,77.22,4171.0,65.0192,65.1204,65.0192,65.1119,4171.0
2016-11-30 12:25:00,77.18,77.19,77.0,77.0,13402.0,65.0782,65.0866,64.9264,64.9264,13402.0
2016-11-30 12:30:00,77.04,77.04,76.93,77.04,7833.0,64.9602,64.9602,64.8674,64.9602,7833.0
2016-11-30 12:35:00,77.05,77.16,77.04,77.08,5038.0,64.9686,65.0613,64.9602,64.9939,5038.0
2016-11-30 12:40:00,77.11,77.14,77.04,77.06,3108.0,65.0192,65.0445,64.9602,64.977,3108.0
2016-11-30 12:45:00,77.05,77.11,77.05,77.1,4921.0,64.9686,65.0192,64.9686,65.0107,4921.0
2016-11-30 12:50:00,77.11,77.12,77.05,77.07,3550.0,65.0192,65.0276,64.9686,64.9854,3550.0
2016-11-30 12:55:00,77.08,77.16,77.05,77.14,3536.0,64.9939,65.0613,64.9686,65.0445,3536.0
2016-11-30 13:00:00,77.19,77.19,77.09,77.09,2050.0,65.0866,65.0866,65.0023,65.0023,2050.0
2016-11-30 13:05:00,77.14,77.18,77.11,77.18,3407.0,65.0445,65.0782,65.0192,65.0782,3407.0
2016-11-30 13:10:00,77.17,77.17,77.0,77.06,8043.0,65.0698,65.0698,64.9264,64.977,8043.0
2016-11-30 13:15:00,77.06,77.14,77.06,77.14,2300.0,64.977,65.0445,64.977,65.0445,2300.0
2016-11-30 13:20:00,77.16,77.17,77.11,77.11,1800.0,65.0613,65.0698,65.0192,65.0192,1800.0
2016-11-30 13:25:00,77.13,77.15,77.1,77.15,3492.0,65.036,65.0529,65.0107,65.0529,3492.0
2016-11-30 13:30:00,77.15,77.17,77.12,77.17,1511.0,65.0529,65.0698,65.0276,65.0698,1511.0
2016-11-30 13:35:00,77.12,77.18,77.05,77.08,5365.0,65.0276,65.0782,64.9686,64.9939,5365.0
2016-11-30 13:40:00,77.1,77.17,77.06,77.07,3362.0,65.0107,65.0698,64.977,64.9854,3362.0
2016-11-30 13:45:00,77.05,77.12,77.04,77.04,4720.0,64.9686,65.0276,64.9602,64.9602,4720.0
2016-11-30 13:50:00,77.08,77.09,77.03,77.05,3197.0,64.9939,65.0023,64.9517,64.9686,3197.0
2016-11-30 13:55:00,77.02,77.08,77.02,77.08,17146.0,64.9433,64.9939,64.9433,64.9939,17146.0
2016-11-30 14:00:00,77.07,77.07,77.0,77.0,14420.0,64.9854,64.9854,64.9264,64.9264,14420.0
2016-11-30 14:05:00,76.97,76.99,76.87,76.91,6706.0,64.9011,64.918,64.8168,64.8505,6706.0
2016-11-30 14:10:00,76.89,76.92,76.86,76.9,6381.0,64.8337,64.859,64.8084,64.8421,6381.0
2016-11-30 14:15:00,76.89,76.96,76.86,76.86,5701.0,64.8337,64.8927,64.8084,64.8084,5701.0
2016-11-30 14:20:00,76.84,76.86,76.73,76.78,9402.0,64.7915,64.8084,64.6988,64.7409,9402.0
2016-11-30 14:25:00,76.76,76.76,76.7,76.73,7364.0,64.7241,64.7241,64.6735,64.6988,7364.0
2016-11-30 14:30:00,76.73,76.73,76.58,76.58,6816.0,64.6988,64.6988,64.5723,64.5723,6816.0
2016-11-30 14:35:00,76.59,76.64,76.55,76.55,4393.0,64.5807,64.6229,64.547,64.547,4393.0
2016-11-30 14:40:00,76.55,76.58,76.53,76.55,4697.0,64.547,64.5723,64.5301,64.547,4697.0
2016-11-30 14:45:00,76.53,76.54,76.5,76.53,7997.0,64.5301,64.5386,64.5048,64.5301,7997.0
2016-11-30 14:50:00,76.5,76.68,76.5,76.66,15945.0,64.5048,64.6566,64.5048,64.6397,15945.0
2016-11-30 14:55:00,76.65,76.7,76.63,76.7,13606.0,64.6313,64.6735,64.6144,64.6735,13606.0
2016-11-30 15:00:00,76.68,76.84,76.68,76.84,14529.0,64.6566,64.7915,64.6566,64.7915,14529.0
2016-11-30 15:05:00,76.84,76.91,76.81,76.87,12551.0,64.7915,64.8505,64.7662,64.8168,12551.0
2016-11-30 15:10:00,76.87,77.02,76.85,76.99,19185.0,64.8168,64.9433,64.7999,64.918,19185.0
2016-11-30 15:15:00,77.03,77.19,77.02,77.14,28352.0,64.9517,65.0866,64.9433,65.0445,28352.0
2016-11-30 15:20:00,77.16,77.31,77.15,77.21,26547.0,65.0613,65.1878,65.0529,65.1035,26547.0
2016-11-30 15:25:00,77.21,77.33,77.19,77.31,11685.0,65.1035,65.2047,65.0866,65.1878,11685.0
2016-11-30 15:30:00,77.3,77.33,77.06,77.09,37909.0,65.1794,65.2047,64.977,65.0023,37909.0
2016-11-30 15:35:00,77.09,77.26,77.07,77.19,21076.0,65.0023,65.1457,64.9854,65.0866,21076.0
2016-11-30 15:40:00,77.19,77.28,77.05,77.06,61331.0,65.0866,65.1625,64.9686,64.977,61331.0
2016-11-30 15:45:00,77.07,77.14,77.05,77.11,24206.0,64.9854,65.0445,64.9686,65.0192,24206.0
2016-11-30 15:50:00,77.1,77.1,76.99,77.06,35067.0,65.0107,65.0107,64.918,64.977,35067.0
2016-11-30 15:55:00,77.06,77.07,76.85,76.85,90161.0,64.977,64.9854,64.7999,64.7999,90161.0
2016-12-01 09:30:00,76.92,77.07,76.47,76.79,76529.0,64.859,64.9854,64.4795,64.7494,76529.0
2016-12-01 09:35:00,76.81,76.88,76.3,76.46,36809.0,64.7662,64.8252,64.3362,64.4711,36809.0
2016-12-01 09:40:00,76.5,76.6,76.01,76.26,44998.0,64.5048,64.5891,64.0917,64.3025,44998.0
2016-12-01 09:45:00,76.28,76.51,76.22,76.34,13220.0,64.3193,64.5133,64.2687,64.3699,13220.0
2016-12-01 09:50:00,76.27,76.34,75.77,75.8,30939.0,64.3109,64.3699,63.8893,63.9146,30939.0
2016-12-01 09:55:00,75.77,75.79,75.5,75.65,29164.0,63.8893,63.9062,63.6616,63.7881,29164.0
2016-12-01 10:00:00,75.64,75.7,75.51,75.65,31559.0,63.7797,63.8303,63.6701,63.7881,31559.0
2016-12-01 10:05:00,75.68,75.88,75.57,75.75,21223.0,63.8134,63.982,63.7206,63.8724,21223.0
2016-12-01 10:10:00,75.69,75.69,75.14,75.24,32565.0,63.8218,63.8218,63.3581,63.4424,32565.0
2016-12-01 10:15:00,75.26,75.3,74.82,74.94,38676.0,63.4593,63.493,63.0882,63.1894,38676.0
2016-12-01 10:20:00,74.95,74.96,74.27,74.3,54838.0,63.1979,63.2063,62.6245,62.6498,54838.0
2016-12-01 10:25:00,74.32,74.68,74.15,74.32,54899.0,62.6666,62.9702,62.5233,62.6666,54899.0
2016-12-01 10:30:00,74.29,74.32,74.0,74.0,45864.0,62.6414,62.6666,62.3968,62.3968,45864.0
2016-12-01 10:35:00,74.0,74.17,73.6,73.69,59847.0,62.3968,62.5402,62.0595,62.1354,59847.0
2016-12-01 10:40:00,73.7,73.71,73.3,73.38,107600.0,62.1439,62.1523,61.8066,61.874,107600.0
2016-12-01 10:45:00,73.34,73.55,73.22,73.39,68919.0,61.8403,62.0174,61.7391,61.8825,68919.0
2016-12-01 10:50:00,73.4,73.75,73.0,73.2,91873.0,61.8909,62.186,61.5536,61.7223,91873.0
2016-12-01 10:55:00,73.16,73.56,72.8,73.51,47887.0,61.6885,62.0258,61.385,61.9837,47887.0
2016-12-01 11:00:00,73.53,73.98,73.37,73.8,84003.0,62.0005,62.38,61.8656,62.2282,84003.0
2016-12-01 11:05:00,73.8,73.84,73.67,73.75,37056.0,62.2282,62.2619,62.1186,62.186,37056.0
2016-12-01 11:10:00,73.71,73.71,73.39,73.53,28879.0,62.1523,62.1523,61.8825,62.0005,28879.0
2016-12-01 11:15:00,73.55,73.57,73.26,73.31,28498.0,62.0174,62.0342,61.7729,61.815,28498.0
2016-12-01 11:20:00,73.3,73.31,73.0,73.23,96883.0,61.8066,61.815,61.5536,61.7476,96883.0
2016-12-01 11:25:00,73.31,73.61,73.27,73.56,31201.0,61.815,62.068,61.7813,62.0258,31201.0
2016-12-01 11:30:00,73.59,73.65,73.43,73.62,24029.0,62.0511,62.1017,61.9162,62.0764,24029.0
2016-12-01 11:35:00,73.6,73.64,73.28,73.47,24296.0,62.0595,62.0933,61.7897,61.9499,24296.0
2016-12-01 11:40:00,73.49,73.51,73.24,73.41,18102.0,61.9668,61.9837,61.756,61.8993,18102.0
2016-12-01 11:45:00,73.46,73.76,73.4,73.58,26553.0,61.9415,62.1945,61.8909,62.0427,26553.0
2016-12-01 11:50:00,73.59,73.64,73.43,73.43,23888.0,62.0511,62.0933,61.9162,61.9162,23888.0
2016-12-01 11:55:00,73.41,73.45,73.01,73.11,24787.0,61.8993,61.9331,61.5621,61.6464,24787.0
2016-12-01 12:00:00,73.07,73.07,72.99,73.0,58196.0,61.6126,61.6126,61.5452,61.5536,58196.0
2016-12-01 12:05:00,73.0,73.06,72.82,72.89,78580.0,61.5536,61.6042,61.4018,61.4609,78580.0
2016-12-01 12:10:00,72.88,72.9,72.75,72.9,32839.0,61.4524,61.4693,61.3428,61.4693,32839.0
2016-12-01 12:15:00,72.92,72.92,72.75,72.81,30329.0,61.4862,61.4862,61.3428,61.3934,30329.0
2016-12-01 12:20:00,72.8,72.85,72.55,72.55,75536.0,61.385,61.4271,61.1742,61.1742,75536.0
2016-12-01 12:25:00,72.62,72.66,72.43,72.48,29562.0,61.2332,61.2669,61.073,61.1152,29562.0
2016-12-01 12:30:00,72.44,72.84,72.43,72.84,31218.0,61.0814,61.4187,61.073,61.4187,31218.0
2016-12-01 12:35:00,72.85,73.05,72.81,73.05,19388.0,61.4271,61.5958,61.3934,61.5958,19388.0
2016-12-01 12:40:00,73.04,73.06,72.72,72.72,24533.0,61.5874,61.6042,61.3175,61.3175,24533.0
2016-12-01 12:45:00,72.72,72.75,72.63,72.64,27400.0,61.3175,61.3428,61.2416,61.2501,27400.0
2016-12-01 12:50:00,72.66,72.85,72.66,72.83,18422.0,61.2669,61.4271,61.2669,61.4103,18422.0
2016-12-01 12:55:00,72.83,72.88,72.71,72.82,27432.0,61.4103,61.4524,61.3091,61.4018,27432.0
2016-12-01 13:00:00,72.8,72.8,72.52,72.54,18308.0,61.385,61.385,61.1489,61.1658,18308.0
2016-12-01 13:05:00,72.55,72.58,72.33,72.38,28321.0,61.1742,61.1995,60.9887,61.0308,28321.0
2016-12-01 13:10:00,72.37,72.42,72.28,72.42,31432.0,61.0224,61.0646,60.9465,61.0646,31432.0
2016-12-01 13:15:00,72.43,72.54,72.42,72.45,23963.0,61.073,61.1658,61.0646,61.0899,23963.0
2016-12-01 13:20:00,72.42,72.48,72.34,72.48,24597.0,61.0646,61.1152,60.9971,61.1152,24597.0
2016-12-01 13:25:00,72.5,72.75,72.5,72.61,21812.0,61.132,61.3428,61.132,61.2248,21812.0
2016-12-01 13:30:00,72.61,72.7,72.53,72.54,24676.0,61.2248,61.3007,61.1573,61.1658,24676.0
2016-12-01 13:35:00,72.54,72.56,72.4,72.4,41516.0,61.1658,61.1826,61.0477,61.0477,41516.0
2016-12-01 13:40:00,72.43,72.54,72.39,72.39,19293.0,61.073,61.1658,61.0393,61.0393,19293.0
2016-12-01 13:45:00,72.36,72.37,72.24,72.29,25106.0,61.014,61.0224,60.9128,60.955,25106.0
2016-12-01 13:50:00,72.3,72.38,72.21,72.33,25166.0,60.9634,61.0308,60.8875,60.9887,25166.0
2016-12-01 13:55:00,72.35,72.39,72.21,72.21,28870.0,61.0055,61.0393,60.8875,60.8875,28870.0
2016-12-01 14:00:00,72.23,72.32,72.21,72.32,16377.0,60.9044,60.9802,60.8875,60.9802,16377.0
2016-12-01 14:05:00,72.31,72.35,72.22,72.25,22036.0,60.9718,61.0055,60.8959,60.9212,22036.0
2016-12-01 14:10:00,72.25,72.25,71.9,71.94,47226.0,60.9212,60.9212,60.6261,60.6598,47226.0
2016-12-01 14:15:00,71.92,72.14,71.86,72.04,37228.0,60.643,60.8285,60.5924,60.7442,37228.0
2016-12-01 14:20:00,72.03,72.26,72.03,72.21,36738.0,60.7357,60.9297,60.7357,60.8875,36738.0
2016-12-01 14:25:00,72.23,72.31,72.19,72.2,23417.0,60.9044,60.9718,60.8706,60.8791,23417.0
2016-12-01 14:30:00,72.19,72.3,72.19,72.25,40042.0,60.8706,60.9634,60.8706,60.9212,40042.0
2016-12-01 14:35:00,72.25,72.33,72.23,72.3,22802.0,60.9212,60.9887,60.9044,60.9634,22802.0
2016-12-01 14:40:00,72.29,72.53,72.28,72.51,28773.0,60.955,61.1573,60.9465,61.1405,28773.0
2016-12-01 14:45:00,72.52,72.59,72.5,72.57,33045.0,61.1489,61.2079,61.132,61.191,33045.0
2016-12-01 14:50:00,72.56,72.66,72.43,72.43,31587.0,61.1826,61.2669,61.073,61.073,31587.0
2016-12-01 14:55:00,72.42,72.47,72.35,72.38,14410.0,61.0646,61.1067,61.0055,61.0308,14410.0
2016-12-01 15:00:00,72.38,72.47,72.35,72.45,38026.0,61.0308,61.1067,61.0055,61.0899,38026.0
2016-12-01 15:05:00,72.44,72.47,72.3,72.36,53273.0,61.0814,61.1067,60.9634,61.014,53273.0
2016-12-01 15:10:00,72.36,72.44,72.34,72.39,33804.0,61.014,61.0814,60.9971,61.0393,33804.0
2016-12-01 15:15:00,72.39,72.39,72.03,72.03,70190.0,61.0393,61.0393,60.7357,60.7357,70190.0
2016-12-01 15:20:00,72.04,72.12,71.88,71.88,57455.0,60.7442,60.8116,60.6092,60.6092,57455.0
2016-12-01 15:25:00,71.89,72.04,71.89,72.01,24013.0,60.6177,60.7442,60.6177,60.7189,24013.0
2016-12-01 15:30:00,72.02,72.1,71.97,72.02,39976.0,60.7273,60.7947,60.6851,60.7273,39976.0
2016-12-01 15:35:00,72.03,72.05,71.69,71.79,48678.0,60.7357,60.7526,60.449,60.5334,48678.0
2016-12-01 15:40:00,71.78,71.95,71.75,71.9,72879.0,60.5249,60.6683,60.4996,60.6261,72879.0
2016-12-01 15:45:00,71.89,71.89,71.65,71.69,74099.0,60.6177,60.6177,60.4153,60.449,74099.0
2016-12-01 15:50:00,71.68,71.9,71.67,71.89,96428.0,60.4406,60.6261,60.4322,60.6177,96428.0
2016-12-01 15:55:00,71.9,71.93,71.76,71.77,230865.0,60.6261,60.6514,60.5081,60.5165,230865.0
2016-12-02 09:30:00,71.69,72.64,71.65,72.64,102122.0,60.449,61.2501,60.4153,61.2501,102122.0
2016-12-02 09:35:00,72.66,73.07,71.69,73.04,56102.0,61.2669,61.6126,60.449,61.5874,56102.0
2016-12-02 09:40:00,73.01,73.07,72.56,72.73,40180.0,61.5621,61.6126,61.1826,61.326,40180.0
2016-12-02 09:45:00,72.77,72.77,72.15,72.29,37643.0,61.3597,61.3597,60.8369,60.955,37643.0
2016-12-02 09:50:00,72.22,72.49,72.17,72.27,35844.0,60.8959,61.1236,60.8538,60.9381,35844.0
2016-12-02 09:55:00,72.36,72.43,72.24,72.37,28133.0,61.014,61.073,60.9128,61.0224,28133.0
2016-12-02 10:00:00,72.41,72.62,72.21,72.31,44684.0,61.0561,61.2332,60.8875,60.9718,44684.0
2016-12-02 10:05:00,72.31,72.42,72.14,72.37,47756.0,60.9718,61.0646,60.8285,61.0224,47756.0
2016-12-02 10:10:00,72.4,72.4,71.76,71.81,25541.0,61.0477,61.0477,60.5081,60.5502,25541.0
2016-12-02 10:15:00,71.8,72.06,71.74,72.06,18006.0,60.5418,60.761,60.4912,60.761,18006.0
2016-12-02 10:20:00,72.08,72.16,71.9,72.01,10700.0,60.7779,60.8453,60.6261,60.7189,10700.0
2016-12-02 10:25:00,72.01,72.2,72.0,72.08,16952.0,60.7189,60.8791,60.7104,60.7779,16952.0
2016-12-02 10:30:00,72.11,72.18,72.03,72.13,16786.0,60.8032,60.8622,60.7357,60.82,16786.0
2016-12-02 10:35:00,72.08,72.28,72.03,72.2,17326.0,60.7779,60.9465,60.7357,60.8791,17326.0
2016-12-02 10:40:00,72.22,72.43,72.2,72.33,31106.0,60.8959,61.073,60.8791,60.9887,31106.0
2016-12-02 10:45:00,72.38,72.42,72.19,72.29,18031.0,61.0308,61.0646,60.8706,60.955,18031.0
2016-12-02 10:50:00,72.32,72.39,72.24,72.33,11741.0,60.9802,61.0393,60.9128,60.9887,11741.0
2016-12-02 10:55:00,72.35,72.75,72.35,72.7,25222.0,61.0055,61.3428,61.0055,61.3007,25222.0
2016-12-02 11:00:00,72.7,72.9,72.65,72.86,25926.0,61.3007,61.4693,61.2585,61.4356,25926.0
2016-12-02 11:05:00,72.86,73.25,72.86,73.2,28067.0,61.4356,61.7644,61.4356,61.7223,28067.0
2016-12-02 11:10:00,73.23,73.3,73.13,73.28,33554.0,61.7476,61.8066,61.6632,61.7897,33554.0
2016-12-02 11:15:00,73.28,73.31,73.1,73.19,26420.0,61.7897,61.815,61.6379,61.7138,26420.0
2016-12-02 11:20:00,73.2,73.31,73.12,73.14,12050.0,61.7223,61.815,61.6548,61.6717,12050.0
2016-12-02 11:25:00,73.17,73.33,73.16,73.26,8417.0,61.697,61.8319,61.6885,61.7729,8417.0
2016-12-02 11:30:00,73.25,73.32,73.13,73.14,7951.0,61.7644,61.8234,61.6632,61.6717,7951.0
2016-12-02 11:35:00,73.13,73.15,72.92,72.96,9445.0,61.6632,61.6801,61.4862,61.5199,9445.0
2016-12-02 11:40:00,72.95,72.96,72.83,72.83,5445.0,61.5115,61.5199,61.4103,61.4103,5445.0
2016-12-02 11:45:00,72.83,72.9,72.78,72.82,6697.0,61.4103,61.4693,61.3681,61.4018,6697.0
2016-12-02 11:50:00,72.85,72.87,72.58,72.73,10361.0,61.4271,61.444,61.1995,61.326,10361.0
2016-12-02 11:55:00,72.76,72.85,72.63,72.66,13165.0,61.3513,61.4271,61.2416,61.2669,13165.0
2016-12-02 12:00:00,72.62,72.76,72.53,72.76,13898.0,61.2332,61.3513,61.1573,61.3513,13898.0
2016-12-02 12:05:00,72.77,72.95,72.77,72.88,11311.0,61.3597,61.5115,61.3597,61.4524,11311.0
2016-12-02 12:10:00,72.86,72.95,72.81,72.95,5355.0,61.4356,61.5115,61.3934,61.5115,5355.0
2016-12-02 12:15:00,72.96,73.13,72.96,73.04,12427.0,61.5199,61.6632,61.5199,61.5874,12427.0
2016-12-02 12:20:00,73.03,73.09,73.0,73.04,5974.0,61.5789,61.6295,61.5536,61.5874,5974.0
2016-12-02 12:25:00,73.04,73.1,73.03,73.09,4041.0,61.5874,61.6379,61.5789,61.6295,4041.0
2016-12-02 12:30:00,73.08,73.08,73.03,73.07,16133.0,61.6211,61.6211,61.5789,61.6126,16133.0
2016-12-02 12:35:00,73.05,73.05,72.77,72.86,13974.0,61.5958,61.5958,61.3597,61.4356,13974.0
2016-12-02 12:40:00,72.88,72.97,72.85,72.87,10735.0,61.4524,61.5283,61.4271,61.444,10735.0
2016-12-02 12:45:00,72.87,72.97,72.84,72.88,8342.0,61.444,61.5283,61.4187,61.4524,8342.0
2016-12-02 12:50:00,72.91,73.0,72.91,72.95,5375.0,61.4777,61.5536,61.4777,61.5115,5375.0
2016-12-02 12:55:00,72.97,73.05,72.94,73.0,21626.0,61.5283,61.5958,61.503,61.5536,21626.0
2016-12-02 13:00:00,73.0,73.09,72.96,72.99,8311.0,61.5536,61.6295,61.5199,61.5452,8311.0
2016-12-02 13:05:00,72.99,73.02,72.81,72.94,9822.0,61.5452,61.5705,61.3934,61.503,9822.0
2016-12-02 13:10:00,72.93,72.95,72.69,72.7,16056.0,61.4946,61.5115,61.2922,61.3007,16056.0
2016-12-02 13:15:00,72.71,72.85,72.71,72.84,5356.0,61.3091,61.4271,61.3091,61.4187,5356.0
2016-12-02 13:20:00,72.85,72.9,72.76,72.85,5533.0,61.4271,61.4693,61.3513,61.4271,5533.0
2016-12-02 13:25:00,72.84,72.93,72.78,72.81,10211.0,61.4187,61.4946,61.3681,61.3934,10211.0
2016-12-02 13:30:00,72.77,72.85,72.74,72.84,3612.0,61.3597,61.4271,61.3344,61.4187,3612.0
2016-12-02 13:35:00,72.84,72.86,72.72,72.76,5300.0,61.4187,61.4356,61.3175,61.3513,5300.0
2016-12-02 13:40:00,72.76,72.82,72.73,72.82,6506.0,61.3513,61.4018,61.326,61.4018,6506.0
2016-12-02 13:45:00,72.82,72.87,72.79,72.79,9565.0,61.4018,61.444,61.3766,61.3766,9565.0
2016-12-02 13:50:00,72.81,72.9,72.8,72.9,20742.0,61.3934,61.4693,61.385,61.4693,20742.0
2016-12-02 13:55:00,72.92,72.94,72.87,72.93,6900.0,61.4862,61.503,61.444,61.4946,6900.0
2016-12-02 14:00:00,72.95,73.02,72.93,73.02,10500.0,61.5115,61.5705,61.4946,61.5705,10500.0
2016-12-02 14:05:00,72.99,73.04,72.94,72.97,11970.0,61.5452,61.5874,61.503,61.5283,11970.0
2016-12-02 14:10:00,72.97,73.09,72.96,73.08,18702.0,61.5283,61.6295,61.5199,61.6211,18702.0
2016-12-02 14:15:00,73.07,73.1,73.0,73.04,15490.0,61.6126,61.6379,61.5536,61.5874,15490.0
2016-12-02 14:20:00,73.05,73.16,73.05,73.15,10756.0,61.5958,61.6885,61.5958,61.6801,10756.0
2016-12-02 14:25:00,73.14,73.19,73.11,73.19,14327.0,61.6717,61.7138,61.6464,61.7138,14327.0
2016-12-02 14:30:00,73.18,73.21,73.15,73.19,10365.0,61.7054,61.7307,61.6801,61.7138,10365.0
2016-12-02 14:35:00,73.21,73.36,73.17,73.34,34005.0,61.7307,61.8572,61.697,61.8403,34005.0
2016-12-02 14:40:00,73.33,73.37,73.16,73.25,27761.0,61.8319,61.8656,61.6885,61.7644,27761.0
2016-12-02 14:45:00,73.26,73.26,73.17,73.19,10747.0,61.7729,61.7729,61.697,61.7138,10747.0
2016-12-02 14:50:00,73.18,73.24,73.17,73.24,7635.0,61.7054,61.756,61.697,61.756,7635.0
2016-12-02 14:55:00,73.25,73.35,73.25,73.31,9294.0,61.7644,61.8487,61.7644,61.815,9294.0
2016-12-02 15:00:00,73.31,73.34,73.25,73.26,9728.0,61.815,61.8403,61.7644,61.7729,9728.0
2016-12-02 15:05:00,73.27,73.3,73.24,73.29,10692.0,61.7813,61.8066,61.756,61.7982,10692.0
2016-12-02 15:10:00,73.28,73.29,73.2,73.21,10203.0,61.7897,61.7982,61.7223,61.7307,10203.0
2016-12-02 15:15:00,73.21,73.22,73.12,73.16,18227.0,61.7307,61.7391,61.6548,61.6885,18227.0
2016-12-02 15:20:00,73.16,73.24,73.16,73.19,19870.0,61.6885,61.756,61.6885,61.7138,19870.0
2016-12-02 15:25:00,73.19,73.38,73.18,73.36,19699.0,61.7138,61.874,61.7054,61.8572,19699.0
2016-12-02 15:30:00,73.35,73.45,73.31,73.41,14189.0,61.8487,61.9331,61.815,61.8993,14189.0
2016-12-02 15:35:00,73.41,73.44,73.24,73.26,20679.0,61.8993,61.9246,61.756,61.7729,20679.0
2016-12-02 15:40:00,73.25,73.3,73.24,73.27,20910.0,61.7644,61.8066,61.756,61.7813,20910.0
2016-12-02 15:45:00,73.26,73.29,73.25,73.28,26436.0,61.7729,61.7982,61.7644,61.7897,26436.0
2016-12-02 15:50:00,73.29,73.32,73.26,73.3,34678.0,61.7982,61.8234,61.7729,61.8066,34678.0
2016-12-02 15:55:00,73.29,73.35,73.27,73.33,77525.0,61.7982,61.8487,61.7813,61.8319,77525.0
2016-12-05 09:30:00,73.72,74.4,73.72,73.92,121595.0,62.1607,62.7341,62.1607,62.3294,121595.0
2016-12-05 09:35:00,73.96,74.49,73.81,73.99,80525.0,62.3631,62.81,62.2366,62.3884,80525.0
2016-12-05 09:40:00,73.99,74.39,73.49,73.75,114180.0,62.3884,62.7257,61.9668,62.186,114180.0
2016-12-05 09:45:00,73.83,74.5,73.75,74.38,97090.0,62.2535,62.8184,62.186,62.7172,97090.0
2016-12-05 09:50:00,74.42,74.73,74.39,74.73,45877.0,62.751,63.0124,62.7257,63.0124,45877.0
2016-12-05 09:55:00,74.73,74.98,74.56,74.56,49882.0,63.0124,63.2232,62.869,62.869,49882.0
2016-12-05 10:00:00,74.62,74.93,74.56,74.82,24684.0,62.9196,63.181,62.869,63.0882,24684.0
2016-12-05 10:05:00,74.77,74.79,74.57,74.74,10767.0,63.0461,63.063,62.8774,63.0208,10767.0
2016-12-05 10:10:00,74.74,74.79,74.15,74.33,32363.0,63.0208,63.063,62.5233,62.6751,32363.0
2016-12-05 10:15:00,74.34,74.35,73.87,73.91,29787.0,62.6835,62.6919,62.2872,62.3209,29787.0
2016-12-05 10:20:00,73.91,73.94,73.75,73.8,23625.0,62.3209,62.3462,62.186,62.2282,23625.0
2016-12-05 10:25:00,73.83,74.08,73.83,74.07,27778.0,62.2535,62.4643,62.2535,62.4558,27778.0
2016-12-05 10:30:00,74.09,74.11,73.8,73.96,22780.0,62.4727,62.4896,62.2282,62.3631,22780.0
2016-12-05 10:35:00,74.0,74.03,73.83,73.99,8110.0,62.3968,62.4221,62.2535,62.3884,8110.0
2016-12-05 10:40:00,73.98,74.02,73.91,73.95,14102.0,62.38,62.4137,62.3209,62.3547,14102.0
2016-12-05 10:45:00,73.98,74.17,73.95,74.1,35365.0,62.38,62.5402,62.3547,62.4811,35365.0
2016-12-05 10:50:00,74.14,74.21,74.04,74.08,9452.0,62.5149,62.5739,62.4306,62.4643,9452.0
2016-12-05 10:55:00,74.1,74.12,73.92,74.04,20257.0,62.4811,62.498,62.3294,62.4306,20257.0
2016-12-05 11:00:00,74.05,74.23,74.04,74.23,7290.0,62.439,62.5908,62.4306,62.5908,7290.0
2016-12-05 11:05:00,74.22,74.28,74.05,74.12,16067.0,62.5823,62.6329,62.439,62.498,16067.0
2016-12-05 11:10:00,74.16,74.25,74.03,74.21,8698.0,62.5317,62.6076,62.4221,62.5739,8698.0
2016-12-05 11:15:00,74.21,74.32,74.14,74.18,9700.0,62.5739,62.6666,62.5149,62.5486,9700.0
2016-12-05 11:20:00,74.23,74.27,74.17,74.2,12925.0,62.5908,62.6245,62.5402,62.5655,12925.0
2016-12-05 11:25:00,74.19,74.19,73.92,73.92,18376.0,62.557,62.557,62.3294,62.3294,18376.0
2016-12-05 11:30:00,73.97,73.97,73.72,73.82,16153.0,62.3715,62.3715,62.1607,62.245,16153.0
2016-12-05 11:35:00,73.8,74.02,73.76,73.94,9587.0,62.2282,62.4137,62.1945,62.3462,9587.0
2016-12-05 11:40:00,73.88,74.21,73.88,74.21,7597.0,62.2956,62.5739,62.2956,62.5739,7597.0
2016-12-05 11:45:00,74.2,74.2,74.1,74.11,8590.0,62.5655,62.5655,62.4811,62.4896,8590.0
2016-12-05 11:50:00,74.13,74.14,74.03,74.05,8952.0,62.5064,62.5149,62.4221,62.439,8952.0
2016-12-05 11:55:00,74.04,74.06,73.89,74.01,6810.0,62.4306,62.4474,62.3041,62.4053,6810.0
2016-12-05 12:00:00,73.99,74.1,73.92,73.95,13283.0,62.3884,62.4811,62.3294,62.3547,13283.0
2016-12-05 12:05:00,73.95,74.01,73.8,73.91,14184.0,62.3547,62.4053,62.2282,62.3209,14184.0
2016-12-05 12:10:00,73.95,74.12,73.88,73.88,8897.0,62.3547,62.498,62.2956,62.2956,8897.0
2016-12-05 12:15:00,73.92,74.06,73.89,73.9,6045.0,62.3294,62.4474,62.3041,62.3125,6045.0
2016-12-05 12:20:00,73.93,73.94,73.53,73.56,19815.0,62.3378,62.3462,62.0005,62.0258,19815.0
2016-12-05 12:25:00,73.6,73.75,73.57,73.65,8506.0,62.0595,62.186,62.0342,62.1017,8506.0
2016-12-05 12:30:00,73.56,73.73,73.5,73.73,7991.0,62.0258,62.1692,61.9752,62.1692,7991.0
2016-12-05 12:35:00,73.74,73.76,73.58,73.7,12598.0,62.1776,62.1945,62.0427,62.1439,12598.0
2016-12-05 12:40:00,73.75,73.86,73.71,73.78,12852.0,62.186,62.2788,62.1523,62.2113,12852.0
2016-12-05 12:45:00,73.8,73.91,73.72,73.82,15231.0,62.2282,62.3209,62.1607,62.245,15231.0
2016-12-05 12:50:00,73.81,74.0,73.81,73.88,10929.0,62.2366,62.3968,62.2366,62.2956,10929.0
2016-12-05 12:55:00,73.87,74.0,73.82,73.96,9975.0,62.2872,62.3968,62.245,62.3631,9975.0
2016-12-05 13:00:00,73.94,74.0,73.91,73.92,15367.0,62.3462,62.3968,62.3209,62.3294,15367.0
2016-12-05 13:05:00,73.96,74.0,73.88,73.94,13721.0,62.3631,62.3968,62.2956,62.3462,13721.0
2016-12-05 13:10:00,73.97,74.1,73.92,73.92,40544.0,62.3715,62.4811,62.3294,62.3294,40544.0
2016-12-05 13:15:00,73.92,74.03,73.88,74.0,11113.0,62.3294,62.4221,62.2956,62.3968,11113.0
2016-12-05 13:20:00,73.94,74.03,73.93,73.98,19856.0,62.3462,62.4221,62.3378,62.38,19856.0
2016-12-05 13:25:00,74.03,74.08,73.86,73.9,12880.0,62.4221,62.4643,62.2788,62.3125,12880.0
2016-12-05 13:30:00,73.9,74.05,73.88,74.03,9367.0,62.3125,62.439,62.2956,62.4221,9367.0
2016-12-05 13:35:00,74.03,74.1,73.92,74.05,13101.0,62.4221,62.4811,62.3294,62.439,13101.0
2016-12-05 13:40:00,74.04,74.15,74.02,74.15,20880.0,62.4306,62.5233,62.4137,62.5233,20880.0
2016-12-05 13:45:00,74.15,74.15,74.05,74.13,9171.0,62.5233,62.5233,62.439,62.5064,9171.0
2016-12-05 13:50:00,74.09,74.13,73.92,73.95,24901.0,62.4727,62.5064,62.3294,62.3547,24901.0
2016-12-05 13:55:00,73.96,74.09,73.94,74.09,16247.0,62.3631,62.4727,62.3462,62.4727,16247.0
2016-12-05 14:00:00,74.06,74.08,73.95,74.08,13403.0,62.4474,62.4643,62.3547,62.4643,13403.0
2016-12-05 14:05:00,74.07,74.1,74.03,74.07,18848.0,62.4558,62.4811,62.4221,62.4558,18848.0
2016-12-05 14:10:00,74.06,74.07,74.0,74.05,11665.0,62.4474,62.4558,62.3968,62.439,11665.0
2016-12-05 14:15:00,74.05,74.11,73.95,74.11,16129.0,62.439,62.4896,62.3547,62.4896,16129.0
2016-12-05 14:20:00,74.1,74.18,74.04,74.04,13777.0,62.4811,62.5486,62.4306,62.4306,13777.0
2016-12-05 14:25:00,74.04,74.2,74.02,74.14,10306.0,62.4306,62.5655,62.4137,62.5149,10306.0
2016-12-05 14:30:00,74.14,74.26,74.08,74.26,10429.0,62.5149,62.6161,62.4643,62.6161,10429.0
2016-12-05 14:35:00,74.23,74.31,74.14,74.27,10923.0,62.5908,62.6582,62.5149,62.6245,10923.0
2016-12-05 14:40:00,74.27,74.31,74.15,74.15,16282.0,62.6245,62.6582,62.5233,62.5233,16282.0
2016-12-05 14:45:00,74.14,74.35,74.12,74.3,14319.0,62.5149,62.6919,62.498,62.6498,14319.0
2016-12-05 14:50:00,74.28,74.35,74.16,74.16,10994.0,62.6329,62.6919,62.5317,62.5317,10994.0
2016-12-05 14:55:00,74.17,74.23,74.04,74.08,9020.0,62.5402,62.5908,62.4306,62.4643,9020.0
2016-12-05 15:00:00,74.13,74.18,74.09,74.16,4700.0,62.5064,62.5486,62.4727,62.5317,4700.0
2016-12-05 15:05:00,74.14,74.19,74.1,74.17,4700.0,62.5149,62.557,62.4811,62.5402,4700.0
2016-12-05 15:10:00,74.2,74.4,74.16,74.4,15563.0,62.5655,62.7341,62.5317,62.7341,15563.0
2016-12-05 15:15:00,74.4,74.44,74.29,74.31,18887.0,62.7341,62.7678,62.6414,62.6582,18887.0
2016-12-05 15:20:00,74.3,74.52,74.29,74.52,15921.0,62.6498,62.8353,62.6414,62.8353,15921.0
2016-12-05 15:25:00,74.52,74.57,74.4,74.52,18663.0,62.8353,62.8774,62.7341,62.8353,18663.0
2016-12-05 15:30:00,74.52,74.56,74.47,74.53,20408.0,62.8353,62.869,62.7931,62.8437,20408.0
2016-12-05 15:35:00,74.53,74.54,74.45,74.51,40108.0,62.8437,62.8522,62.7763,62.8269,40108.0
2016-12-05 15:40:00,74.52,74.6,74.5,74.56,46410.0,62.8353,62.9027,62.8184,62.869,46410.0
2016-12-05 15:45:00,74.56,74.66,74.48,74.63,73796.0,62.869,62.9533,62.8016,62.928,73796.0
2016-12-05 15:50:00,74.63,74.87,74.62,74.85,105293.0,62.928,63.1304,62.9196,63.1135,105293.0
2016-12-05 15:55:00,74.86,74.86,74.77,74.82,203042.0,63.122,63.122,63.0461,63.0882,203042.0
2016-12-06 09:30:00,75.33,75.55,74.95,75.12,49007.0,63.5183,63.7038,63.1979,63.3412,49007.0
2016-12-06 09:35:00,75.22,75.51,74.85,74.85,38330.0,63.4255,63.6701,63.1135,63.1135,38330.0
2016-12-06 09:40:00,74.89,75.1,74.82,74.98,10846.0,63.1473,63.3243,63.0882,63.2232,10846.0
2016-12-06 09:45:00,75.0,75.63,75.0,75.46,116433.0,63.24,63.7712,63.24,63.6279,116433.0
2016-12-06 09:50:00,75.51,75.86,75.46,75.69,51604.0,63.6701,63.9652,63.6279,63.8218,51604.0
2016-12-06 09:55:00,75.72,75.89,75.59,75.82,27933.0,63.8471,63.9905,63.7375,63.9314,27933.0
2016-12-06 10:00:00,75.8,76.38,75.8,76.22,46779.0,63.9146,64.4036,63.9146,64.2687,46779.0
2016-12-06 10:05:00,76.2,76.22,75.94,76.0,82499.0,64.2519,64.2687,64.0326,64.0832,82499.0
2016-12-06 10:10:00,76.04,76.04,75.44,75.64,27722.0,64.117,64.117,63.611,63.7797,27722.0
2016-12-06 10:15:00,75.62,75.71,75.53,75.71,10850.0,63.7628,63.8387,63.6869,63.8387,10850.0
2016-12-06 10:20:00,75.66,75.89,75.63,75.8,23921.0,63.7965,63.9905,63.7712,63.9146,23921.0
2016-12-06 10:25:00,75.79,75.86,75.69,75.7,13053.0,63.9062,63.9652,63.8218,63.8303,13053.0
2016-12-06 10:30:00,75.7,76.01,75.69,76.01,55801.0,63.8303,64.0917,63.8218,64.0917,55801.0
2016-12-06 10:35:00,76.01,76.03,75.71,75.84,20892.0,64.0917,64.1085,63.8387,63.9483,20892.0
2016-12-06 10:40:00,75.84,76.0,75.72,75.72,23691.0,63.9483,64.0832,63.8471,63.8471,23691.0
2016-12-06 10:45:00,75.7,75.91,75.7,75.91,18285.0,63.8303,64.0073,63.8303,64.0073,18285.0
2016-12-06 10:50:00,75.87,75.99,75.82,75.95,15399.0,63.9736,64.0748,63.9314,64.0411,15399.0
2016-12-06 10:55:00,75.95,76.07,75.86,76.05,28310.0,64.0411,64.1422,63.9652,64.1254,28310.0
2016-12-06 11:00:00,76.02,76.02,75.71,75.76,23449.0,64.1001,64.1001,63.8387,63.8809,23449.0
2016-12-06 11:05:00,75.77,75.77,75.63,75.69,12350.0,63.8893,63.8893,63.7712,63.8218,12350.0
2016-12-06 11:10:00,75.7,75.7,75.55,75.67,20535.0,63.8303,63.8303,63.7038,63.805,20535.0
2016-12-06 11:15:00,75.68,75.8,75.66,75.74,18190.0,63.8134,63.9146,63.7965,63.864,18190.0
2016-12-06 11:20:00,75.76,75.78,75.65,75.69,10173.0,63.8809,63.8977,63.7881,63.8218,10173.0
2016-12-06 11:25:00,75.68,75.69,75.5,75.53,16464.0,63.8134,63.8218,63.6616,63.6869,16464.0
2016-12-06 11:30:00,75.53,75.54,75.38,75.42,11950.0,63.6869,63.6954,63.5604,63.5942,11950.0
2016-12-06 11:35:00,75.4,75.58,75.38,75.58,15968.0,63.5773,63.7291,63.5604,63.7291,15968.0
2016-12-06 11:40:00,75.56,75.68,75.54,75.59,13417.0,63.7122,63.8134,63.6954,63.7375,13417.0
2016-12-06 11:45:00,75.61,75.78,75.61,75.75,13973.0,63.7544,63.8977,63.7544,63.8724,13973.0
2016-12-06 11:50:00,75.76,75.86,75.75,75.75,22297.0,63.8809,63.9652,63.8724,63.8724,22297.0
2016-12-06 11:55:00,75.75,75.81,75.73,75.76,12659.0,63.8724,63.923,63.8556,63.8809,12659.0
2016-12-06 12:00:00,75.76,75.79,75.69,75.71,18622.0,63.8809,63.9062,63.8218,63.8387,18622.0
2016-12-06 12:05:00,75.7,75.85,75.69,75.81,37175.0,63.8303,63.9567,63.8218,63.923,37175.0
2016-12-06 12:10:00,75.8,75.88,75.74,75.85,24111.0,63.9146,63.982,63.864,63.9567,24111.0
2016-12-06 12:15:00,75.86,75.94,75.86,75.92,13701.0,63.9652,64.0326,63.9652,64.0158,13701.0
2016-12-06 12:20:00,75.93,76.08,75.91,76.08,19520.0,64.0242,64.1507,64.0073,64.1507,19520.0
2016-12-06 12:25:00,76.06,76.06,75.98,76.0,14519.0,64.1338,64.1338,64.0664,64.0832,14519.0
2016-12-06 12:30:00,76.0,76.1,75.99,76.07,24200.0,64.0832,64.1675,64.0748,64.1422,24200.0
2016-12-06 12:35:00,76.06,76.21,76.05,76.15,33863.0,64.1338,64.2603,64.1254,64.2097,33863.0
2016-12-06 12:40:00,76.13,76.16,75.96,75.96,19577.0,64.1928,64.2181,64.0495,64.0495,19577.0
2016-12-06 12:45:00,75.98,75.99,75.88,75.97,33575.0,64.0664,64.0748,63.982,64.0579,33575.0
2016-12-06 12:50:00,76.0,76.07,75.93,76.01,13703.0,64.0832,64.1422,64.0242,64.0917,13703.0
2016-12-06 12:55:00,75.99,76.05,75.89,75.92,14307.0,64.0748,64.1254,63.9905,64.0158,14307.0
2016-12-06 13:00:00,75.9,76.05,75.86,76.02,22158.0,63.9989,64.1254,63.9652,64.1001,22158.0
2016-12-06 13:05:00,76.06,76.1,75.91,76.1,39287.0,64.1338,64.1675,64.0073,64.1675,39287.0
2016-12-06 13:10:00,76.1,76.15,76.0,76.12,38061.0,64.1675,64.2097,64.0832,64.1844,38061.0
2016-12-06 13:15:00,76.09,76.15,76.03,76.08,38443.0,64.1591,64.2097,64.1085,64.1507,38443.0
2016-12-06 13:20:00,76.08,76.11,75.82,75.83,30665.0,64.1507,64.176,63.9314,63.9399,30665.0
2016-12-06 13:25:00,75.83,75.98,75.79,75.96,28429.0,63.9399,64.0664,63.9062,64.0495,28429.0
2016-12-06 13:30:00,75.94,76.06,75.93,75.93,22875.0,64.0326,64.1338,64.0242,64.0242,22875.0
2016-12-06 13:35:00,75.93,75.95,75.85,75.87,22738.0,64.0242,64.0411,63.9567,63.9736,22738.0
2016-12-06 13:40:00,75.88,76.0,75.87,75.97,16942.0,63.982,64.0832,63.9736,64.0579,16942.0
2016-12-06 13:45:00,75.96,76.1,75.94,76.02,13877.0,64.0495,64.1675,64.0326,64.1001,13877.0
2016-12-06 13:50:00,76.05,76.11,76.02,76.07,21255.0,64.1254,64.176,64.1001,64.1422,21255.0
2016-12-06 13:55:00,76.06,76.2,76.06,76.2,13733.0,64.1338,64.2519,64.1338,64.2519,13733.0
2016-12-06 14:00:00,76.19,76.37,76.17,76.37,26824.0,64.2434,64.3952,64.2266,64.3952,26824.0
2016-12-06 14:05:00,76.37,76.38,76.19,76.21,17787.0,64.3952,64.4036,64.2434,64.2603,17787.0
2016-12-06 14:10:00,76.19,76.32,76.19,76.3,20437.0,64.2434,64.353,64.2434,64.3362,20437.0
2016-12-06 14:15:00,76.3,76.3,76.21,76.22,27778.0,64.3362,64.3362,64.2603,64.2687,27778.0
2016-12-06 14:20:00,76.22,76.35,76.2,76.3,21258.0,64.2687,64.3783,64.2519,64.3362,21258.0
2016-12-06 14:25:00,76.3,76.37,76.27,76.36,16556.0,64.3362,64.3952,64.3109,64.3868,16556.0
2016-12-06 14:30:00,76.34,76.5,76.33,76.49,46131.0,64.3699,64.5048,64.3615,64.4964,46131.0
2016-12-06 14:35:00,76.47,76.55,76.45,76.48,28869.0,64.4795,64.547,64.4627,64.488,28869.0
2016-12-06 14:40:00,76.5,76.51,76.38,76.4,17742.0,64.5048,64.5133,64.4036,64.4205,17742.0
2016-12-06 14:45:00,76.4,76.42,76.35,76.4,15236.0,64.4205,64.4374,64.3783,64.4205,15236.0
2016-12-06 14:50:00,76.41,76.41,76.32,76.38,24618.0,64.4289,64.4289,64.353,64.4036,24618.0
2016-12-06 14:55:00,76.38,76.45,76.37,76.41,18415.0,64.4036,64.4627,64.3952,64.4289,18415.0
2016-12-06 15:00:00,76.42,76.44,76.24,76.25,14094.0,64.4374,64.4542,64.2856,64.294,14094.0
2016-12-06 15:05:00,76.24,76.33,76.06,76.07,31671.0,64.2856,64.3615,64.1338,64.1422,31671.0
2016-12-06 15:10:00,76.05,76.07,75.79,75.81,22646.0,64.1254,64.1422,63.9062,63.923,22646.0
2016-12-06 15:15:00,75.84,76.02,75.84,76.0,30825.0,63.9483,64.1001,63.9483,64.0832,30825.0
2016-12-06 15:20:00,76.0,76.02,75.95,75.96,20845.0,64.0832,64.1001,64.0411,64.0495,20845.0
2016-12-06 15:25:00,75.95,76.08,75.79,75.83,38661.0,64.0411,64.1507,63.9062,63.9399,38661.0
2016-12-06 15:30:00,75.83,76.0,75.83,76.0,32815.0,63.9399,64.0832,63.9399,64.0832,32815.0
2016-12-06 15:35:00,76.0,76.14,76.0,76.08,42459.0,64.0832,64.2013,64.0832,64.1507,42459.0
2016-12-06 15:40:00,76.08,76.21,76.06,76.17,43500.0,64.1507,64.2603,64.1338,64.2266,43500.0
2016-12-06 15:45:00,76.17,76.25,76.15,76.22,67896.0,64.2266,64.294,64.2097,64.2687,67896.0
2016-12-06 15:50:00,76.22,76.25,76.12,76.16,87594.0,64.2687,64.294,64.1844,64.2181,87594.0
2016-12-06 15:55:00,76.16,76.22,76.11,76.17,159159.0,64.2181,64.2687,64.176,64.2266,159159.0
2016-12-07 09:30:00,75.78,75.97,74.64,75.45,78799.0,63.8977,64.0579,62.9365,63.6195,78799.0
2016-12-07 09:35:00,75.53,75.68,75.29,75.66,20250.0,63.6869,63.8134,63.4846,63.7965,20250.0
2016-12-07 09:40:00,75.65,75.65,75.05,75.26,54576.0,63.7881,63.7881,63.2822,63.4593,54576.0
2016-12-07 09:45:00,75.22,75.22,74.91,75.04,13126.0,63.4255,63.4255,63.1641,63.2738,13126.0
2016-12-07 09:50:00,75.08,75.08,74.73,74.79,13508.0,63.3075,63.3075,63.0124,63.063,13508.0
2016-12-07 09:55:00,74.78,74.82,74.58,74.58,25908.0,63.0545,63.0882,62.8859,62.8859,25908.0
2016-12-07 10:00:00,74.59,74.65,74.25,74.31,47663.0,62.8943,62.9449,62.6076,62.6582,47663.0
2016-12-07 10:05:00,74.31,74.73,74.3,74.72,18610.0,62.6582,63.0124,62.6498,63.0039,18610.0
2016-12-07 10:10:00,74.72,74.91,74.68,74.9,19837.0,63.0039,63.1641,62.9702,63.1557,19837.0
2016-12-07 10:15:00,74.91,75.01,74.9,74.98,36336.0,63.1641,63.2485,63.1557,63.2232,36336.0
2016-12-07 10:20:00,74.99,75.01,74.85,74.95,24242.0,63.2316,63.2485,63.1135,63.1979,24242.0
2016-12-07 10:25:00,74.97,75.0,74.79,74.89,14808.0,63.2147,63.24,63.063,63.1473,14808.0
2016-12-07 10:30:00,74.91,74.92,74.65,74.66,14252.0,63.1641,63.1726,62.9449,62.9533,14252.0
2016-12-07 10:35:00,74.65,74.73,74.53,74.57,15351.0,62.9449,63.0124,62.8437,62.8774,15351.0
2016-12-07 10:40:00,74.56,74.86,74.54,74.86,14152.0,62.869,63.122,62.8522,63.122,14152.0
2016-12-07 10:45:00,74.86,74.98,74.8,74.98,18982.0,63.122,63.2232,63.0714,63.2232,18982.0
2016-12-07 10:50:00,74.97,74.99,74.83,74.86,27455.0,63.2147,63.2316,63.0967,63.122,27455.0
2016-12-07 10:55:00,74.88,74.95,74.79,74.81,13166.0,63.1388,63.1979,63.063,63.0798,13166.0
2016-12-07 11:00:00,74.8,74.92,74.78,74.79,7900.0,63.0714,63.1726,63.0545,63.063,7900.0
2016-12-07 11:05:00,74.8,74.81,74.69,74.78,13713.0,63.0714,63.0798,62.9786,63.0545,13713.0
2016-12-07 11:10:00,74.79,74.92,74.77,74.89,19160.0,63.063,63.1726,63.0461,63.1473,19160.0
2016-12-07 11:15:00,74.88,75.0,74.87,75.0,25950.0,63.1388,63.24,63.1304,63.24,25950.0
2016-12-07 11:20:00,74.98,75.11,74.93,75.04,18860.0,63.2232,63.3328,63.181,63.2738,18860.0
2016-12-07 11:25:00,75.05,75.09,74.99,74.99,13848.0,63.2822,63.3159,63.2316,63.2316,13848.0
2016-12-07 11:30:00,74.99,74.99,74.74,74.77,20244.0,63.2316,63.2316,63.0208,63.0461,20244.0
2016-12-07 11:35:00,74.77,75.07,74.75,75.02,52452.0,63.0461,63.299,63.0292,63.2569,52452.0
2016-12-07 11:40:00,75.01,75.2,74.99,75.2,7757.0,63.2485,63.4087,63.2316,63.4087,7757.0
2016-12-07 11:45:00,75.2,75.4,75.14,75.34,16706.0,63.4087,63.5773,63.3581,63.5267,16706.0
2016-12-07 11:50:00,75.32,75.32,75.21,75.3,6795.0,63.5098,63.5098,63.4171,63.493,6795.0
2016-12-07 11:55:00,75.3,75.33,75.21,75.3,7514.0,63.493,63.5183,63.4171,63.493,7514.0
2016-12-07 12:00:00,75.3,75.53,75.28,75.53,13204.0,63.493,63.6869,63.4761,63.6869,13204.0
2016-12-07 12:05:00,75.52,75.61,75.48,75.59,26187.0,63.6785,63.7544,63.6448,63.7375,26187.0
2016-12-07 12:10:00,75.57,75.6,75.49,75.6,12459.0,63.7206,63.7459,63.6532,63.7459,12459.0
2016-12-07 12:15:00,75.58,75.79,75.58,75.77,14834.0,63.7291,63.9062,63.7291,63.8893,14834.0
2016-12-07 12:20:00,75.82,75.88,75.75,75.83,12801.0,63.9314,63.982,63.8724,63.9399,12801.0
2016-12-07 12:25:00,75.84,75.92,75.82,75.88,16900.0,63.9483,64.0158,63.9314,63.982,16900.0
2016-12-07 12:30:00,75.91,75.91,75.78,75.81,12043.0,64.0073,64.0073,63.8977,63.923,12043.0
2016-12-07 12:35:00,75.78,75.81,75.71,75.77,5165.0,63.8977,63.923,63.8387,63.8893,5165.0
2016-12-07 12:40:00,75.77,75.83,75.76,75.79,10900.0,63.8893,63.9399,63.8809,63.9062,10900.0
2016-12-07 12:45:00,75.81,75.86,75.76,75.81,7328.0,63.923,63.9652,63.8809,63.923,7328.0
2016-12-07 12:50:00,75.82,75.83,75.76,75.79,6575.0,63.9314,63.9399,63.8809,63.9062,6575.0
2016-12-07 12:55:00,75.81,76.06,75.79,76.03,15974.0,63.923,64.1338,63.9062,64.1085,15974.0
2016-12-07 13:00:00,76.04,76.43,76.02,76.33,42520.0,64.117,64.4458,64.1001,64.3615,42520.0
2016-12-07 13:05:00,76.33,76.49,76.33,76.41,8395.0,64.3615,64.4964,64.3615,64.4289,8395.0
2016-12-07 13:10:00,76.39,76.44,76.25,76.37,15050.0,64.4121,64.4542,64.294,64.3952,15050.0
2016-12-07 13:15:00,76.33,76.38,76.26,76.33,4450.0,64.3615,64.4036,64.3025,64.3615,4450.0
2016-12-07 13:20:00,76.37,76.6,76.36,76.42,15403.0,64.3952,64.5891,64.3868,64.4374,15403.0
2016-12-07 13:25:00,76.42,76.42,76.18,76.33,118826.0,64.4374,64.4374,64.235,64.3615,118826.0
2016-12-07 13:30:00,76.32,76.34,76.23,76.23,39577.0,64.353,64.3699,64.2772,64.2772,39577.0
2016-12-07 13:35:00,76.23,76.37,76.23,76.31,9771.0,64.2772,64.3952,64.2772,64.3446,9771.0
2016-12-07 13:40:00,76.32,76.35,76.2,76.24,11422.0,64.353,64.3783,64.2519,64.2856,11422.0
2016-12-07 13:45:00,76.2,76.33,76.2,76.31,15329.0,64.2519,64.3615,64.2519,64.3446,15329.0
2016-12-07 13:50:00,76.29,76.36,76.17,76.33,18317.0,64.3278,64.3868,64.2266,64.3615,18317.0
2016-12-07 13:55:00,76.31,76.33,76.22,76.32,27082.0,64.3446,64.3615,64.2687,64.353,27082.0
2016-12-07 14:00:00,76.32,76.36,76.3,76.34,21316.0,64.353,64.3868,64.3362,64.3699,21316.0
2016-12-07 14:05:00,76.33,76.43,76.33,76.43,20374.0,64.3615,64.4458,64.3615,64.4458,20374.0
2016-12-07 14:10:00,76.45,76.69,76.42,76.68,39410.0,64.4627,64.665,64.4374,64.6566,39410.0
2016-12-07 14:15:00,76.66,77.18,76.66,77.18,51905.0,64.6397,65.0782,64.6397,65.0782,51905.0
2016-12-07 14:20:00,77.18,77.28,77.02,77.13,25189.0,65.0782,65.1625,64.9433,65.036,25189.0
2016-12-07 14:25:00,77.13,77.19,77.02,77.08,18139.0,65.036,65.0866,64.9433,64.9939,18139.0
2016-12-07 14:30:00,77.07,77.25,77.01,77.05,31074.0,64.9854,65.1372,64.9349,64.9686,31074.0
2016-12-07 14:35:00,77.05,77.14,76.99,77.01,18534.0,64.9686,65.0445,64.918,64.9349,18534.0
2016-12-07 14:40:00,77.03,77.09,76.99,77.07,11515.0,64.9517,65.0023,64.918,64.9854,11515.0
2016-12-07 14:45:00,77.08,77.15,77.0,77.09,10663.0,64.9939,65.0529,64.9264,65.0023,10663.0
2016-12-07 14:50:00,77.11,77.15,76.99,77.01,19906.0,65.0192,65.0529,64.918,64.9349,19906.0
2016-12-07 14:55:00,77.02,77.11,76.92,77.11,12694.0,64.9433,65.0192,64.859,65.0192,12694.0
2016-12-07 15:00:00,77.11,77.11,76.82,76.94,32355.0,65.0192,65.0192,64.7746,64.8758,32355.0
2016-12-07 15:05:00,76.94,77.15,76.92,77.09,16953.0,64.8758,65.0529,64.859,65.0023,16953.0
2016-12-07 15:10:00,77.06,77.21,77.06,77.21,13925.0,64.977,65.1035,64.977,65.1035,13925.0
2016-12-07 15:15:00,77.21,77.36,77.2,77.36,29215.0,65.1035,65.23,65.0951,65.23,29215.0
2016-12-07 15:20:00,77.35,77.57,77.32,77.49,25901.0,65.2215,65.407,65.1962,65.3396,25901.0
2016-12-07 15:25:00,77.5,77.66,77.47,77.52,24946.0,65.348,65.4829,65.3227,65.3649,24946.0
2016-12-07 15:30:00,77.52,77.52,77.43,77.45,31623.0,65.3649,65.3649,65.289,65.3059,31623.0
2016-12-07 15:35:00,77.44,77.44,77.34,77.4,27455.0,65.2974,65.2974,65.2131,65.2637,27455.0
2016-12-07 15:40:00,77.41,77.43,77.25,77.34,24892.0,65.2721,65.289,65.1372,65.2131,24892.0
2016-12-07 15:45:00,77.34,77.35,77.07,77.08,43688.0,65.2131,65.2215,64.9854,64.9939,43688.0
2016-12-07 15:50:00,77.12,77.26,77.1,77.16,71024.0,65.0276,65.1457,65.0107,65.0613,71024.0
2016-12-07 15:55:00,77.16,77.35,77.14,77.34,128953.0,65.0613,65.2215,65.0445,65.2131,128953.0
2016-12-08 09:30:00,77.3,77.5,76.98,77.38,89035.0,65.1794,65.348,64.9096,65.2468,89035.0
2016-12-08 09:35:00,77.41,78.07,77.35,78.06,75085.0,65.2721,65.8286,65.2215,65.8202,75085.0
2016-12-08 09:40:00,78.01,78.06,77.46,77.73,22333.0,65.7781,65.8202,65.3143,65.542,22333.0
2016-12-08 09:45:00,77.69,77.74,77.42,77.58,38535.0,65.5082,65.5504,65.2806,65.4155,38535.0
2016-12-08 09:50:00,77.6,77.98,77.59,77.79,15613.0,65.4323,65.7528,65.4239,65.5926,15613.0
2016-12-08 09:55:00,77.72,77.86,77.6,77.8,20168.0,65.5335,65.6516,65.4323,65.601,20168.0
2016-12-08 10:00:00,77.7,77.96,77.56,77.91,34687.0,65.5167,65.7359,65.3986,65.6937,34687.0
2016-12-08 10:05:00,77.98,78.18,77.93,78.18,22440.0,65.7528,65.9214,65.7106,65.9214,22440.0
2016-12-08 10:10:00,78.18,78.46,78.1,78.4,74474.0,65.9214,66.1575,65.8539,66.1069,74474.0
2016-12-08 10:15:00,78.4,78.43,78.07,78.08,60706.0,66.1069,66.1322,65.8286,65.8371,60706.0
2016-12-08 10:20:00,78.08,78.34,78.08,78.3,45361.0,65.8371,66.0563,65.8371,66.0226,45361.0
2016-12-08 10:25:00,78.33,78.57,78.31,78.56,25288.0,66.0479,66.2502,66.031,66.2418,25288.0
2016-12-08 10:30:00,78.51,78.82,78.51,78.75,47320.0,66.1997,66.461,66.1997,66.402,47320.0
2016-12-08 10:35:00,78.72,78.72,78.32,78.4,11392.0,66.3767,66.3767,66.0394,66.1069,11392.0
2016-12-08 10:40:00,78.35,78.58,78.35,78.53,19002.0,66.0647,66.2587,66.0647,66.2165,19002.0
2016-12-08 10:45:00,78.53,78.55,78.37,78.48,20573.0,66.2165,66.2334,66.0816,66.1744,20573.0
2016-12-08 10:50:00,78.49,78.71,78.45,78.71,14222.0,66.1828,66.3683,66.1491,66.3683,14222.0
2016-12-08 10:55:00,78.72,78.87,78.7,78.87,20899.0,66.3767,66.5032,66.3599,66.5032,20899.0
2016-12-08 11:00:00,78.88,79.07,78.84,79.05,43387.0,66.5116,66.6718,66.4779,66.655,43387.0
2016-12-08 11:05:00,79.05,79.07,78.99,79.01,18776.0,66.655,66.6718,66.6044,66.6213,18776.0
2016-12-08 11:10:00,79.0,79.12,78.99,79.09,12561.0,66.6128,66.714,66.6044,66.6887,12561.0
2016-12-08 11:15:00,79.1,79.16,78.98,79.16,21528.0,66.6971,66.7477,66.596,66.7477,21528.0
2016-12-08 11:20:00,79.18,79.5,79.12,79.45,56650.0,66.7646,67.0344,66.714,66.9923,56650.0
2016-12-08 11:25:00,79.45,79.48,79.21,79.28,17398.0,66.9923,67.0176,66.7899,66.8489,17398.0
2016-12-08 11:30:00,79.23,79.26,78.94,78.96,18024.0,66.8068,66.8321,66.5622,66.5791,18024.0
2016-12-08 11:35:00,78.95,78.96,78.64,78.65,24962.0,66.5707,66.5791,66.3093,66.3177,24962.0
2016-12-08 11:40:00,78.66,78.88,78.66,78.88,10862.0,66.3261,66.5116,66.3261,66.5116,10862.0
2016-12-08 11:45:00,78.89,78.98,78.88,78.92,5922.0,66.5201,66.596,66.5116,66.5454,5922.0
2016-12-08 11:50:00,78.93,78.96,78.83,78.84,5273.0,66.5538,66.5791,66.4695,66.4779,5273.0
2016-12-08 11:55:00,78.83,78.94,78.83,78.92,3240.0,66.4695,66.5622,66.4695,66.5454,3240.0
2016-12-08 12:00:00,78.91,79.09,78.91,79.08,13034.0,66.5369,66.6887,66.5369,66.6803,13034.0
2016-12-08 12:05:00,79.06,79.08,78.99,79.06,6925.0,66.6634,66.6803,66.6044,66.6634,6925.0
2016-12-08 12:10:00,79.04,79.06,78.98,79.05,16558.0,66.6466,66.6634,66.596,66.655,16558.0
2016-12-08 12:15:00,79.04,79.11,79.0,79.07,7869.0,66.6466,66.7056,66.6128,66.6718,7869.0
2016-12-08 12:20:00,79.08,79.23,78.98,79.19,20908.0,66.6803,66.8068,66.596,66.773,20908.0
2016-12-08 12:25:00,79.18,79.31,79.14,79.3,16427.0,66.7646,66.8742,66.7309,66.8658,16427.0
2016-12-08 12:30:00,79.3,79.52,79.25,79.5,32960.0,66.8658,67.0513,66.8236,67.0344,32960.0
2016-12-08 12:35:00,79.49,79.5,79.28,79.32,10199.0,67.026,67.0344,66.8489,66.8826,10199.0
2016-12-08 12:40:00,79.29,79.57,79.23,79.57,32188.0,66.8574,67.0934,66.8068,67.0934,32188.0
2016-12-08 12:45:00,79.55,79.6,79.43,79.53,18035.0,67.0766,67.1187,66.9754,67.0597,18035.0
2016-12-08 12:50:00,79.5,79.55,79.4,79.42,12686.0,67.0344,67.0766,66.9501,66.967,12686.0
2016-12-08 12:55:00,79.42,79.57,79.41,79.5,17199.0,66.967,67.0934,66.9585,67.0344,17199.0
2016-12-08 13:00:00,79.48,79.52,79.34,79.34,26113.0,67.0176,67.0513,66.8995,66.8995,26113.0
2016-12-08 13:05:00,79.34,79.39,79.32,79.36,9581.0,66.8995,66.9417,66.8826,66.9164,9581.0
2016-12-08 13:10:00,79.35,79.47,79.3,79.47,9230.0,66.9079,67.0091,66.8658,67.0091,9230.0
2016-12-08 13:15:00,79.47,79.5,79.25,79.29,28918.0,67.0091,67.0344,66.8236,66.8574,28918.0
2016-12-08 13:20:00,79.28,79.28,79.15,79.19,9328.0,66.8489,66.8489,66.7393,66.773,9328.0
2016-12-08 13:25:00,79.21,79.21,79.13,79.19,6705.0,66.7899,66.7899,66.7224,66.773,6705.0
2016-12-08 13:30:00,79.17,79.42,79.09,79.41,26231.0,66.7562,66.967,66.6887,66.9585,26231.0
2016-12-08 13:35:00,79.42,79.48,79.38,79.46,18642.0,66.967,67.0176,66.9332,67.0007,18642.0
2016-12-08 13:40:00,79.44,79.44,79.22,79.29,21435.0,66.9838,66.9838,66.7983,66.8574,21435.0
2016-12-08 13:45:00,79.28,79.5,79.27,79.47,17882.0,66.8489,67.0344,66.8405,67.0091,17882.0
2016-12-08 13:50:00,79.47,79.61,79.45,79.56,27383.0,67.0091,67.1272,66.9923,67.085,27383.0
2016-12-08 13:55:00,79.56,79.74,79.55,79.67,33148.0,67.085,67.2368,67.0766,67.1778,33148.0
2016-12-08 14:00:00,79.67,79.72,79.66,79.7,24556.0,67.1778,67.2199,67.1693,67.2031,24556.0
2016-12-08 14:05:00,79.7,79.72,79.65,79.65,55852.0,67.2031,67.2199,67.1609,67.1609,55852.0
2016-12-08 14:10:00,79.65,79.66,79.47,79.66,41094.0,67.1609,67.1693,67.0091,67.1693,41094.0
2016-12-08 14:15:00,79.66,79.68,79.36,79.38,38204.0,67.1693,67.1862,66.9164,66.9332,38204.0
2016-12-08 14:20:00,79.37,79.37,79.1,79.1,26431.0,66.9248,66.9248,66.6971,66.6971,26431.0
2016-12-08 14:25:00,79.07,79.3,79.03,79.3,20435.0,66.6718,66.8658,66.6381,66.8658,20435.0
2016-12-08 14:30:00,79.3,79.31,79.15,79.17,12120.0,66.8658,66.8742,66.7393,66.7562,12120.0
2016-12-08 14:35:00,79.16,79.16,78.9,79.02,24154.0,66.7477,66.7477,66.5285,66.6297,24154.0
2016-12-08 14:40:00,79.0,79.19,79.0,79.08,22289.0,66.6128,66.773,66.6128,66.6803,22289.0
2016-12-08 14:45:00,79.06,79.12,78.95,79.01,15022.0,66.6634,66.714,66.5707,66.6213,15022.0
2016-12-08 14:50:00,79.0,79.06,78.92,79.03,9954.0,66.6128,66.6634,66.5454,66.6381,9954.0
2016-12-08 14:55:00,79.03,79.2,79.03,79.16,18715.0,66.6381,66.7815,66.6381,66.7477,18715.0
2016-12-08 15:00:00,79.14,79.25,79.13,79.24,18008.0,66.7309,66.8236,66.7224,66.8152,18008.0
2016-12-08 15:05:00,79.25,79.3,79.22,79.28,21956.0,66.8236,66.8658,66.7983,66.8489,21956.0
2016-12-08 15:10:00,79.28,79.49,79.28,79.48,47380.0,66.8489,67.026,66.8489,67.0176,47380.0
2016-12-08 15:15:00,79.47,79.59,79.45,79.57,51267.0,67.0091,67.1103,66.9923,67.0934,51267.0
2016-12-08 15:20:00,79.56,79.58,79.45,79.57,34074.0,67.085,67.1019,66.9923,67.0934,34074.0
2016-12-08 15:25:00,79.57,79.68,79.47,79.47,39662.0,67.0934,67.1862,67.0091,67.0091,39662.0
2016-12-08 15:30:00,79.5,79.59,79.49,79.55,34776.0,67.0344,67.1103,67.026,67.0766,34776.0
2016-12-08 15:35:00,79.55,79.64,79.47,79.5,52535.0,67.0766,67.1525,67.0091,67.0344,52535.0
2016-12-08 15:40:00,79.5,79.55,79.45,79.55,50936.0,67.0344,67.0766,66.9923,67.0766,50936.0
2016-12-08 15:45:00,79.54,79.57,79.47,79.48,57000.0,67.0682,67.0934,67.0091,67.0176,57000.0
2016-12-08 15:50:00,79.48,79.57,79.48,79.56,64494.0,67.0176,67.0934,67.0176,67.085,64494.0
2016-12-08 15:55:00,79.56,79.56,79.41,79.52,100264.0,67.085,67.085,66.9585,67.0513,100264.0
2016-12-09 09:30:00,80.6,81.04,79.47,79.67,292087.0,67.9619,68.333,67.0091,67.1778,292087.0
2016-12-09 09:35:00,79.67,79.8,79.11,79.19,107882.0,67.1778,67.2874,66.7056,66.773,107882.0
2016-12-09 09:40:00,79.17,79.17,78.59,78.62,63053.0,66.7562,66.7562,66.2671,66.2924,63053.0
2016-12-09 09:45:00,78.6,79.1,78.6,78.84,238069.0,66.2755,66.6971,66.2755,66.4779,238069.0
2016-12-09 09:50:00,78.87,78.87,78.5,78.51,58567.0,66.5032,66.5032,66.1912,66.1997,58567.0
2016-12-09 09:55:00,78.51,78.56,78.13,78.13,64971.0,66.1997,66.2418,65.8792,65.8792,64971.0
2016-12-09 10:00:00,78.13,78.14,77.77,77.88,95766.0,65.8792,65.8877,65.5757,65.6684,95766.0
2016-12-09 10:05:00,77.89,77.91,77.49,77.49,100777.0,65.6769,65.6937,65.3396,65.3396,100777.0
2016-12-09 10:10:00,77.51,77.51,77.21,77.3,76541.0,65.3565,65.3565,65.1035,65.1794,76541.0
2016-12-09 10:15:00,77.29,77.44,77.1,77.13,83081.0,65.171,65.2974,65.0107,65.036,83081.0
2016-12-09 10:20:00,77.16,77.61,77.15,77.46,75779.0,65.0613,65.4408,65.0529,65.3143,75779.0
2016-12-09 10:25:00,77.46,77.61,77.23,77.3,62700.0,65.3143,65.4408,65.1204,65.1794,62700.0
2016-12-09 10:30:00,77.31,77.57,77.26,77.56,31194.0,65.1878,65.407,65.1457,65.3986,31194.0
2016-12-09 10:35:00,77.55,77.59,77.44,77.57,34294.0,65.3902,65.4239,65.2974,65.407,34294.0
2016-12-09 10:40:00,77.56,77.71,77.51,77.59,59051.0,65.3986,65.5251,65.3565,65.4239,59051.0
2016-12-09 10:45:00,77.57,77.63,77.34,77.41,40114.0,65.407,65.4576,65.2131,65.2721,40114.0
2016-12-09 10:50:00,77.45,77.5,77.35,77.39,16351.0,65.3059,65.348,65.2215,65.2553,16351.0
2016-12-09 10:55:00,77.38,77.45,77.35,77.39,20840.0,65.2468,65.3059,65.2215,65.2553,20840.0
2016-12-09 11:00:00,77.38,77.47,77.33,77.36,23689.0,65.2468,65.3227,65.2047,65.23,23689.0
2016-12-09 11:05:00,77.41,77.44,77.27,77.27,22079.0,65.2721,65.2974,65.1541,65.1541,22079.0
2016-12-09 11:10:00,77.29,77.35,77.22,77.22,32841.0,65.171,65.2215,65.1119,65.1119,32841.0
2016-12-09 11:15:00,77.22,77.22,76.76,76.95,96201.0,65.1119,65.1119,64.7241,64.8843,96201.0
2016-12-09 11:20:00,76.96,77.04,76.89,76.93,36748.0,64.8927,64.9602,64.8337,64.8674,36748.0
2016-12-09 11:25:00,76.95,77.08,76.9,76.94,25325.0,64.8843,64.9939,64.8421,64.8758,25325.0
2016-12-09 11:30:00,76.93,76.93,76.66,76.81,52563.0,64.8674,64.8674,64.6397,64.7662,52563.0
2016-12-09 11:35:00,76.83,77.05,76.81,76.97,28334.0,64.7831,64.9686,64.7662,64.9011,28334.0
2016-12-09 11:40:00,76.95,77.18,76.92,77.07,35106.0,64.8843,65.0782,64.859,64.9854,35106.0
2016-12-09 11:45:00,77.05,77.29,77.04,77.22,30896.0,64.9686,65.171,64.9602,65.1119,30896.0
2016-12-09 11:50:00,77.23,77.3,77.03,77.04,41548.0,65.1204,65.1794,64.9517,64.9602,41548.0
2016-12-09 11:55:00,77.03,77.03,76.64,76.67,49105.0,64.9517,64.9517,64.6229,64.6482,49105.0
2016-12-09 12:00:00,76.68,76.92,76.66,76.92,19571.0,64.6566,64.859,64.6397,64.859,19571.0
2016-12-09 12:05:00,76.92,76.95,76.81,76.88,42815.0,64.859,64.8843,64.7662,64.8252,42815.0
2016-12-09 12:10:00,76.89,77.0,76.81,76.87,27195.0,64.8337,64.9264,64.7662,64.8168,27195.0
2016-12-09 12:15:00,76.86,76.87,76.7,76.73,19756.0,64.8084,64.8168,64.6735,64.6988,19756.0
2016-12-09 12:20:00,76.73,76.74,76.24,76.26,120624.0,64.6988,64.7072,64.2856,64.3025,120624.0
2016-12-09 12:25:00,76.26,76.48,76.23,76.42,67342.0,64.3025,64.488,64.2772,64.4374,67342.0
2016-12-09 12:30:00,76.43,76.56,76.43,76.45,48108.0,64.4458,64.5554,64.4458,64.4627,48108.0
2016-12-09 12:35:00,76.45,76.53,76.41,76.48,32284.0,64.4627,64.5301,64.4289,64.488,32284.0
2016-12-09 12:40:00,76.48,76.49,76.25,76.3,46377.0,64.488,64.4964,64.294,64.3362,46377.0
2016-12-09 12:45:00,76.3,76.4,76.24,76.38,68812.0,64.3362,64.4205,64.2856,64.4036,68812.0
2016-12-09 12:50:00,76.39,76.41,76.36,76.37,22187.0,64.4121,64.4289,64.3868,64.3952,22187.0
2016-12-09 12:55:00,76.38,76.39,76.16,76.24,67390.0,64.4036,64.4121,64.2181,64.2856,67390.0
2016-12-09 13:00:00,76.24,76.27,76.18,76.21,20573.0,64.2856,64.3109,64.235,64.2603,20573.0
2016-12-09 13:05:00,76.21,76.23,76.12,76.22,30314.0,64.2603,64.2772,64.1844,64.2687,30314.0
2016-12-09 13:10:00,76.24,76.33,76.21,76.32,19838.0,64.2856,64.3615,64.2603,64.353,19838.0
2016-12-09 13:15:00,76.34,76.44,76.32,76.41,16603.0,64.3699,64.4542,64.353,64.4289,16603.0
2016-12-09 13:20:00,76.4,76.53,76.37,76.46,25403.0,64.4205,64.5301,64.3952,64.4711,25403.0
2016-12-09 13:25:00,76.45,76.46,76.4,76.43,16100.0,64.4627,64.4711,64.4205,64.4458,16100.0
2016-12-09 13:30:00,76.44,76.44,76.14,76.22,37974.0,64.4542,64.4542,64.2013,64.2687,37974.0
2016-12-09 13:35:00,76.22,76.24,76.05,76.06,23555.0,64.2687,64.2856,64.1254,64.1338,23555.0
2016-12-09 13:40:00,76.07,76.16,75.95,76.08,50076.0,64.1422,64.2181,64.0411,64.1507,50076.0
2016-12-09 13:45:00,76.1,76.12,75.99,76.0,27618.0,64.1675,64.1844,64.0748,64.0832,27618.0
2016-12-09 13:50:00,76.0,76.03,75.65,75.77,62178.0,64.0832,64.1085,63.7881,63.8893,62178.0
2016-12-09 13:55:00,75.76,75.95,75.76,75.79,27871.0,63.8809,64.0411,63.8809,63.9062,27871.0
2016-12-09 14:00:00,75.78,75.96,75.77,75.91,33132.0,63.8977,64.0495,63.8893,64.0073,33132.0
2016-12-09 14:05:00,75.92,76.06,75.91,75.97,29617.0,64.0158,64.1338,64.0073,64.0579,29617.0
2016-12-09 14:10:00,75.95,75.99,75.92,75.95,20051.0,64.0411,64.0748,64.0158,64.0411,20051.0
2016-12-09 14:15:00,75.96,75.97,75.75,75.75,32231.0,64.0495,64.0579,63.8724,63.8724,32231.0
2016-12-09 14:20:00,75.77,75.89,75.76,75.87,53262.0,63.8893,63.9905,63.8809,63.9736,53262.0
2016-12-09 14:25:00,75.87,75.99,75.87,75.99,22773.0,63.9736,64.0748,63.9736,64.0748,22773.0
2016-12-09 14:30:00,75.98,76.18,75.97,76.17,27974.0,64.0664,64.235,64.0579,64.2266,27974.0
2016-12-09 14:35:00,76.17,76.35,76.16,76.27,31445.0,64.2266,64.3783,64.2181,64.3109,31445.0
2016-12-09 14:40:00,76.28,76.28,76.12,76.12,28166.0,64.3193,64.3193,64.1844,64.1844,28166.0
2016-12-09 14:45:00,76.16,76.25,76.15,76.25,30859.0,64.2181,64.294,64.2097,64.294,30859.0
2016-12-09 14:50:00,76.26,76.28,76.18,76.26,28250.0,64.3025,64.3193,64.235,64.3025,28250.0
2016-12-09 14:55:00,76.26,76.41,76.25,76.27,32100.0,64.3025,64.4289,64.294,64.3109,32100.0
2016-12-09 15:00:00,76.3,76.33,76.2,76.28,45379.0,64.3362,64.3615,64.2519,64.3193,45379.0
2016-12-09 15:05:00,76.28,76.39,76.27,76.35,35744.0,64.3193,64.4121,64.3109,64.3783,35744.0
2016-12-09 15:10:00,76.37,76.39,76.27,76.3,22874.0,64.3952,64.4121,64.3109,64.3362,22874.0
2016-12-09 15:15:00,76.32,76.34,76.31,76.33,21543.0,64.353,64.3699,64.3446,64.3615,21543.0
2016-12-09 15:20:00,76.33,76.46,76.32,76.37,38525.0,64.3615,64.4711,64.353,64.3952,38525.0
2016-12-09 15:25:00,76.37,76.55,76.36,76.54,33400.0,64.3952,64.547,64.3868,64.5386,33400.0
2016-12-09 15:30:00,76.54,76.58,76.5,76.57,65561.0,64.5386,64.5723,64.5048,64.5638,65561.0
2016-12-09 15:35:00,76.55,76.73,76.53,76.7,66829.0,64.547,64.6988,64.5301,64.6735,66829.0
2016-12-09 15:40:00,76.7,76.71,76.63,76.7,49830.0,64.6735,64.6819,64.6144,64.6735,49830.0
2016-12-09 15:45:00,76.71,76.75,76.66,76.74,64866.0,64.6819,64.7156,64.6397,64.7072,64866.0
2016-12-09 15:50:00,76.74,76.86,76.72,76.83,92553.0,64.7072,64.8084,64.6903,64.7831,92553.0
2016-12-09 15:55:00,76.82,76.97,76.75,76.93,164675.0,64.7746,64.9011,64.7156,64.8674,164675.0
2016-12-12 09:30:00,76.36,76.72,75.93,76.38,60366.0,64.3868,64.6903,64.0242,64.4036,60366.0
2016-12-12 09:35:00,76.26,76.8,76.24,76.58,65705.0,64.3025,64.7578,64.2856,64.5723,65705.0
2016-12-12 09:40:00,76.6,76.87,76.58,76.79,32851.0,64.5891,64.8168,64.5723,64.7494,32851.0
2016-12-12 09:45:00,76.84,77.08,76.84,76.98,35911.0,64.7915,64.9939,64.7915,64.9096,35911.0
2016-12-12 09:50:00,76.99,77.01,76.76,76.79,26464.0,64.918,64.9349,64.7241,64.7494,26464.0
2016-12-12 09:55:00,76.82,76.92,76.73,76.73,17993.0,64.7746,64.859,64.6988,64.6988,17993.0
2016-12-12 10:00:00,76.79,76.89,76.66,76.66,13637.0,64.7494,64.8337,64.6397,64.6397,13637.0
2016-12-12 10:05:00,76.68,76.77,76.54,76.59,18447.0,64.6566,64.7325,64.5386,64.5807,18447.0
2016-12-12 10:10:00,76.57,76.58,76.35,76.36,14825.0,64.5638,64.5723,64.3783,64.3868,14825.0
2016-12-12 10:15:00,76.38,76.47,76.15,76.16,21245.0,64.4036,64.4795,64.2097,64.2181,21245.0
2016-12-12 10:20:00,76.19,76.34,76.19,76.21,37792.0,64.2434,64.3699,64.2434,64.2603,37792.0
2016-12-12 10:25:00,76.2,76.27,76.04,76.06,37971.0,64.2519,64.3109,64.117,64.1338,37971.0
2016-12-12 10:30:00,76.07,76.24,76.06,76.23,23106.0,64.1422,64.2856,64.1338,64.2772,23106.0
2016-12-12 10:35:00,76.26,76.47,76.25,76.4,25293.0,64.3025,64.4795,64.294,64.4205,25293.0
2016-12-12 10:40:00,76.38,76.41,76.19,76.21,21529.0,64.4036,64.4289,64.2434,64.2603,21529.0
2016-12-12 10:45:00,76.22,76.26,76.08,76.08,20578.0,64.2687,64.3025,64.1507,64.1507,20578.0
2016-12-12 10:50:00,76.06,76.28,76.04,76.16,26548.0,64.1338,64.3193,64.117,64.2181,26548.0
2016-12-12 10:55:00,76.16,76.48,76.14,76.47,31557.0,64.2181,64.488,64.2013,64.4795,31557.0
2016-12-12 11:00:00,76.43,76.51,76.41,76.46,19692.0,64.4458,64.5133,64.4289,64.4711,19692.0
2016-12-12 11:05:00,76.45,76.6,76.44,76.59,19004.0,64.4627,64.5891,64.4542,64.5807,19004.0
2016-12-12 11:10:00,76.59,76.6,76.51,76.51,9396.0,64.5807,64.5891,64.5133,64.5133,9396.0
2016-12-12 11:15:00,76.52,76.6,76.48,76.58,19299.0,64.5217,64.5891,64.488,64.5723,19299.0
2016-12-12 11:20:00,76.56,76.63,76.47,76.58,21613.0,64.5554,64.6144,64.4795,64.5723,21613.0
2016-12-12 11:25:00,76.59,76.6,76.48,76.48,10545.0,64.5807,64.5891,64.488,64.488,10545.0
2016-12-12 11:30:00,76.48,76.5,76.37,76.43,12256.0,64.488,64.5048,64.3952,64.4458,12256.0
2016-12-12 11:35:00,76.42,76.43,76.25,76.25,13752.0,64.4374,64.4458,64.294,64.294,13752.0
2016-12-12 11:40:00,76.25,76.28,76.22,76.22,12479.0,64.294,64.3193,64.2687,64.2687,12479.0
2016-12-12 11:45:00,76.21,76.29,76.19,76.22,12632.0,64.2603,64.3278,64.2434,64.2687,12632.0
2016-12-12 11:50:00,76.21,76.23,76.08,76.1,11183.0,64.2603,64.2772,64.1507,64.1675,11183.0
2016-12-12 11:55:00,76.11,76.11,75.93,75.95,16727.0,64.176,64.176,64.0242,64.0411,16727.0
2016-12-12 12:00:00,75.92,75.94,75.66,75.69,22960.0,64.0158,64.0326,63.7965,63.8218,22960.0
2016-12-12 12:05:00,75.71,75.71,75.63,75.64,15856.0,63.8387,63.8387,63.7712,63.7797,15856.0
2016-12-12 12:10:00,75.67,75.69,75.56,75.68,21304.0,63.805,63.8218,63.7122,63.8134,21304.0
2016-12-12 12:15:00,75.65,75.87,75.65,75.72,11517.0,63.7881,63.9736,63.7881,63.8471,11517.0
2016-12-12 12:20:00,75.72,75.73,75.62,75.66,16138.0,63.8471,63.8556,63.7628,63.7965,16138.0
2016-12-12 12:25:00,75.62,75.62,75.48,75.55,17702.0,63.7628,63.7628,63.6448,63.7038,17702.0
2016-12-12 12:30:00,75.56,75.72,75.56,75.72,19857.0,63.7122,63.8471,63.7122,63.8471,19857.0
2016-12-12 12:35:00,75.74,75.91,75.72,75.9,17113.0,63.864,64.0073,63.8471,63.9989,17113.0
2016-12-12 12:40:00,75.89,75.94,75.83,75.88,31574.0,63.9905,64.0326,63.9399,63.982,31574.0
2016-12-12 12:45:00,75.89,75.91,75.76,75.76,17326.0,63.9905,64.0073,63.8809,63.8809,17326.0
2016-12-12 12:50:00,75.79,75.79,75.57,75.57,7990.0,63.9062,63.9062,63.7206,63.7206,7990.0
2016-12-12 12:55:00,75.6,75.63,75.56,75.57,27392.0,63.7459,63.7712,63.7122,63.7206,27392.0
2016-12-12 13:00:00,75.6,75.74,75.6,75.66,18826.0,63.7459,63.864,63.7459,63.7965,18826.0
2016-12-12 13:05:00,75.65,75.71,75.61,75.69,5184.0,63.7881,63.8387,63.7544,63.8218,5184.0
2016-12-12 13:10:00,75.69,75.7,75.64,75.68,5500.0,63.8218,63.8303,63.7797,63.8134,5500.0
2016-12-12 13:15:00,75.68,75.77,75.62,75.77,22621.0,63.8134,63.8893,63.7628,63.8893,22621.0
2016-12-12 13:20:00,75.78,75.83,75.76,75.83,6316.0,63.8977,63.9399,63.8809,63.9399,6316.0
2016-12-12 13:25:00,75.83,75.86,75.75,75.78,6691.0,63.9399,63.9652,63.8724,63.8977,6691.0
2016-12-12 13:30:00,75.78,75.78,75.52,75.52,13248.0,63.8977,63.8977,63.6785,63.6785,13248.0
2016-12-12 13:35:00,75.52,75.56,75.42,75.45,34685.0,63.6785,63.7122,63.5942,63.6195,34685.0
2016-12-12 13:40:00,75.45,75.55,75.45,75.47,14229.0,63.6195,63.7038,63.6195,63.6363,14229.0
2016-12-12 13:45:00,75.47,75.52,75.37,75.37,9817.0,63.6363,63.6785,63.552,63.552,9817.0
2016-12-12 13:50:00,75.39,75.46,75.37,75.44,10823.0,63.5689,63.6279,63.552,63.611,10823.0
2016-12-12 13:55:00,75.44,75.52,75.42,75.49,13504.0,63.611,63.6785,63.5942,63.6532,13504.0
2016-12-12 14:00:00,75.49,75.61,75.49,75.6,13264.0,63.6532,63.7544,63.6532,63.7459,13264.0
2016-12-12 14:05:00,75.6,75.61,75.55,75.58,18711.0,63.7459,63.7544,63.7038,63.7291,18711.0
2016-12-12 14:10:00,75.6,75.66,75.55,75.65,8795.0,63.7459,63.7965,63.7038,63.7881,8795.0
2016-12-12 14:15:00,75.64,75.74,75.62,75.74,9601.0,63.7797,63.864,63.7628,63.864,9601.0
2016-12-12 14:20:00,75.75,75.84,75.73,75.73,8825.0,63.8724,63.9483,63.8556,63.8556,8825.0
2016-12-12 14:25:00,75.73,75.76,75.65,75.72,7940.0,63.8556,63.8809,63.7881,63.8471,7940.0
2016-12-12 14:30:00,75.72,75.87,75.7,75.86,9964.0,63.8471,63.9736,63.8303,63.9652,9964.0
2016-12-12 14:35:00,75.85,75.86,75.71,75.74,9891.0,63.9567,63.9652,63.8387,63.864,9891.0
2016-12-12 14:40:00,75.74,75.82,75.7,75.78,13618.0,63.864,63.9314,63.8303,63.8977,13618.0
2016-12-12 14:45:00,75.76,75.84,75.76,75.78,6019.0,63.8809,63.9483,63.8809,63.8977,6019.0
2016-12-12 14:50:00,75.81,75.83,75.77,75.8,9634.0,63.923,63.9399,63.8893,63.9146,9634.0
2016-12-12 14:55:00,75.78,75.89,75.78,75.83,13042.0,63.8977,63.9905,63.8977,63.9399,13042.0
2016-12-12 15:00:00,75.83,75.96,75.83,75.95,13258.0,63.9399,64.0495,63.9399,64.0411,13258.0
2016-12-12 15:05:00,75.95,75.95,75.85,75.9,11213.0,64.0411,64.0411,63.9567,63.9989,11213.0
2016-12-12 15:10:00,75.91,76.06,75.9,76.04,15641.0,64.0073,64.1338,63.9989,64.117,15641.0
2016-12-12 15:15:00,76.03,76.05,75.95,75.95,13688.0,64.1085,64.1254,64.0411,64.0411,13688.0
2016-12-12 15:20:00,75.97,76.06,75.96,76.05,9607.0,64.0579,64.1338,64.0495,64.1254,9607.0
2016-12-12 15:25:00,76.06,76.06,75.89,75.89,9193.0,64.1338,64.1338,63.9905,63.9905,9193.0
2016-12-12 15:30:00,75.92,75.92,75.79,75.92,32230.0,64.0158,64.0158,63.9062,64.0158,32230.0
2016-12-12 15:35:00,75.92,75.96,75.88,75.95,25016.0,64.0158,64.0495,63.982,64.0411,25016.0
2016-12-12 15:40:00,75.95,76.01,75.94,75.98,22104.0,64.0411,64.0917,64.0326,64.0664,22104.0
2016-12-12 15:45:00,75.98,76.11,75.97,76.11,37807.0,64.0664,64.176,64.0579,64.176,37807.0
2016-12-12 15:50:00,76.11,76.29,76.1,76.29,88049.0,64.176,64.3278,64.1675,64.3278,88049.0
2016-12-12 15:55:00,76.28,76.29,76.19,76.26,131502.0,64.3193,64.3278,64.2434,64.3025,131502.0
2016-12-13 09:30:00,76.8,76.94,76.02,76.14,52836.0,64.7578,64.8758,64.1001,64.2013,52836.0
2016-12-13 09:35:00,76.16,76.41,75.95,76.41,45335.0,64.2181,64.4289,64.0411,64.4289,45335.0
2016-12-13 09:40:00,76.34,76.38,76.07,76.18,40220.0,64.3699,64.4036,64.1422,64.235,40220.0
2016-12-13 09:45:00,76.23,76.28,76.08,76.17,17927.0,64.2772,64.3193,64.1507,64.2266,17927.0
2016-12-13 09:50:00,76.23,76.61,76.2,76.53,34237.0,64.2772,64.5976,64.2519,64.5301,34237.0
2016-12-13 09:55:00,76.6,76.75,76.45,76.69,24306.0,64.5891,64.7156,64.4627,64.665,24306.0
2016-12-13 10:00:00,76.66,76.79,76.56,76.56,14478.0,64.6397,64.7494,64.5554,64.5554,14478.0
2016-12-13 10:05:00,76.55,76.67,76.53,76.65,19307.0,64.547,64.6482,64.5301,64.6313,19307.0
2016-12-13 10:10:00,76.6,77.18,76.57,76.9,27938.0,64.5891,65.0782,64.5638,64.8421,27938.0
2016-12-13 10:15:00,76.91,77.01,76.81,76.95,13235.0,64.8505,64.9349,64.7662,64.8843,13235.0
2016-12-13 10:20:00,76.88,77.04,76.85,76.9,5133.0,64.8252,64.9602,64.7999,64.8421,5133.0
2016-12-13 10:25:00,76.95,77.35,76.94,77.25,27039.0,64.8843,65.2215,64.8758,65.1372,27039.0
2016-12-13 10:30:00,77.18,77.36,77.13,77.15,16402.0,65.0782,65.23,65.036,65.0529,16402.0
2016-12-13 10:35:00,77.11,77.11,76.91,77.02,10454.0,65.0192,65.0192,64.8505,64.9433,10454.0
2016-12-13 10:40:00,77.02,77.09,76.83,76.85,11142.0,64.9433,65.0023,64.7831,64.7999,11142.0
2016-12-13 10:45:00,76.89,76.89,76.61,76.79,21450.0,64.8337,64.8337,64.5976,64.7494,21450.0
2016-12-13 10:50:00,76.76,76.93,76.68,76.84,22413.0,64.7241,64.8674,64.6566,64.7915,22413.0
2016-12-13 10:55:00,76.84,76.91,76.79,76.83,16728.0,64.7915,64.8505,64.7494,64.7831,16728.0
2016-12-13 11:00:00,76.89,76.91,76.76,76.76,12247.0,64.8337,64.8505,64.7241,64.7241,12247.0
2016-12-13 11:05:00,76.78,76.8,76.68,76.68,26481.0,64.7409,64.7578,64.6566,64.6566,26481.0
2016-12-13 11:10:00,76.68,76.74,76.65,76.73,8230.0,64.6566,64.7072,64.6313,64.6988,8230.0
2016-12-13 11:15:00,76.7,76.8,76.62,76.73,15924.0,64.6735,64.7578,64.606,64.6988,15924.0
2016-12-13 11:20:00,76.78,76.9,76.77,76.8,21654.0,64.7409,64.8421,64.7325,64.7578,21654.0
2016-12-13 11:25:00,76.83,76.9,76.8,76.8,10600.0,64.7831,64.8421,64.7578,64.7578,10600.0
2016-12-13 11:30:00,76.8,76.92,76.76,76.76,20513.0,64.7578,64.859,64.7241,64.7241,20513.0
2016-12-13 11:35:00,76.81,76.91,76.8,76.9,10490.0,64.7662,64.8505,64.7578,64.8421,10490.0
2016-12-13 11:40:00,76.92,76.93,76.87,76.87,15520.0,64.859,64.8674,64.8168,64.8168,15520.0
2016-12-13 11:45:00,76.85,77.07,76.8,77.07,24702.0,64.7999,64.9854,64.7578,64.9854,24702.0
2016-12-13 11:50:00,77.06,77.26,76.93,77.19,42495.0,64.977,65.1457,64.8674,65.0866,42495.0
2016-12-13 11:55:00,77.21,77.5,77.2,77.42,43451.0,65.1035,65.348,65.0951,65.2806,43451.0
2016-12-13 12:00:00,77.42,77.6,77.41,77.59,14095.0,65.2806,65.4323,65.2721,65.4239,14095.0
2016-12-13 12:05:00,77.56,77.57,77.46,77.52,6154.0,65.3986,65.407,65.3143,65.3649,6154.0
2016-12-13 12:10:00,77.54,77.57,77.34,77.37,10623.0,65.3818,65.407,65.2131,65.2384,10623.0
2016-12-13 12:15:00,77.42,77.55,77.33,77.34,26153.0,65.2806,65.3902,65.2047,65.2131,26153.0
2016-12-13 12:20:00,77.3,77.39,77.23,77.24,16777.0,65.1794,65.2553,65.1204,65.1288,16777.0
2016-12-13 12:25:00,77.24,77.27,77.16,77.22,15611.0,65.1288,65.1541,65.0613,65.1119,15611.0
2016-12-13 12:30:00,77.26,77.38,77.25,77.33,12602.0,65.1457,65.2468,65.1372,65.2047,12602.0
2016-12-13 12:35:00,77.32,77.36,77.3,77.35,3549.0,65.1962,65.23,65.1794,65.2215,3549.0
2016-12-13 12:40:00,77.35,77.44,77.35,77.44,8445.0,65.2215,65.2974,65.2215,65.2974,8445.0
2016-12-13 12:45:00,77.45,77.53,77.44,77.5,3533.0,65.3059,65.3733,65.2974,65.348,3533.0
2016-12-13 12:50:00,77.5,77.51,77.38,77.38,4235.0,65.348,65.3565,65.2468,65.2468,4235.0
2016-12-13 12:55:00,77.4,77.42,77.32,77.37,3841.0,65.2637,65.2806,65.1962,65.2384,3841.0
2016-12-13 13:00:00,77.36,77.53,77.34,77.49,7945.0,65.23,65.3733,65.2131,65.3396,7945.0
2016-12-13 13:05:00,77.48,77.54,77.48,77.49,5940.0,65.3312,65.3818,65.3312,65.3396,5940.0
2016-12-13 13:10:00,77.47,77.5,77.38,77.4,7773.0,65.3227,65.348,65.2468,65.2637,7773.0
2016-12-13 13:15:00,77.4,77.58,77.35,77.51,8393.0,65.2637,65.4155,65.2215,65.3565,8393.0
2016-12-13 13:20:00,77.54,77.55,77.46,77.49,4931.0,65.3818,65.3902,65.3143,65.3396,4931.0
2016-12-13 13:25:00,77.53,77.58,77.48,77.55,2522.0,65.3733,65.4155,65.3312,65.3902,2522.0
2016-12-13 13:30:00,77.57,77.63,77.53,77.6,7931.0,65.407,65.4576,65.3733,65.4323,7931.0
2016-12-13 13:35:00,77.63,77.63,77.47,77.55,7847.0,65.4576,65.4576,65.3227,65.3902,7847.0
2016-12-13 13:40:00,77.5,77.54,77.37,77.42,12705.0,65.348,65.3818,65.2384,65.2806,12705.0
2016-12-13 13:45:00,77.4,77.51,77.37,77.5,12438.0,65.2637,65.3565,65.2384,65.348,12438.0
2016-12-13 13:50:00,77.48,77.54,77.46,77.51,6958.0,65.3312,65.3818,65.3143,65.3565,6958.0
2016-12-13 13:55:00,77.53,77.53,77.46,77.52,2578.0,65.3733,65.3733,65.3143,65.3649,2578.0
2016-12-13 14:00:00,77.47,77.53,77.4,77.4,6491.0,65.3227,65.3733,65.2637,65.2637,6491.0
2016-12-13 14:05:00,77.4,77.41,77.33,77.37,11652.0,65.2637,65.2721,65.2047,65.2384,11652.0
2016-12-13 14:10:00,77.36,77.47,77.35,77.43,10049.0,65.23,65.3227,65.2215,65.289,10049.0
2016-12-13 14:15:00,77.46,77.5,77.42,77.45,8918.0,65.3143,65.348,65.2806,65.3059,8918.0
2016-12-13 14:20:00,77.43,77.46,77.34,77.34,10760.0,65.289,65.3143,65.2131,65.2131,10760.0
2016-12-13 14:25:00,77.35,77.35,77.2,77.2,17945.0,65.2215,65.2215,65.0951,65.0951,17945.0
2016-12-13 14:30:00,77.21,77.26,77.16,77.2,15289.0,65.1035,65.1457,65.0613,65.0951,15289.0
2016-12-13 14:35:00,77.18,77.2,77.05,77.12,17075.0,65.0782,65.0951,64.9686,65.0276,17075.0
2016-12-13 14:40:00,77.12,77.13,77.02,77.02,14876.0,65.0276,65.036,64.9433,64.9433,14876.0
2016-12-13 14:45:00,77.02,77.09,76.91,77.09,42577.0,64.9433,65.0023,64.8505,65.0023,42577.0
2016-12-13 14:50:00,77.1,77.24,77.1,77.21,9459.0,65.0107,65.1288,65.0107,65.1035,9459.0
2016-12-13 14:55:00,77.21,77.21,77.13,77.16,12554.0,65.1035,65.1035,65.036,65.0613,12554.0
2016-12-13 15:00:00,77.17,77.27,77.14,77.25,12100.0,65.0698,65.1541,65.0445,65.1372,12100.0
2016-12-13 15:05:00,77.25,77.39,77.24,77.36,14591.0,65.1372,65.2553,65.1288,65.23,14591.0
2016-12-13 15:10:00,77.39,77.39,77.23,77.23,11649.0,65.2553,65.2553,65.1204,65.1204,11649.0
2016-12-13 15:15:00,77.23,77.29,77.22,77.28,12624.0,65.1204,65.171,65.1119,65.1625,12624.0
2016-12-13 15:20:00,77.26,77.26,77.16,77.16,11085.0,65.1457,65.1457,65.0613,65.0613,11085.0
2016-12-13 15:25:00,77.15,77.22,77.15,77.2,11776.0,65.0529,65.1119,65.0529,65.0951,11776.0
2016-12-13 15:30:00,77.21,77.24,77.11,77.14,19036.0,65.1035,65.1288,65.0192,65.0445,19036.0
2016-12-13 15:35:00,77.14,77.17,77.02,77.03,30362.0,65.0445,65.0698,64.9433,64.9517,30362.0
2016-12-13 15:40:00,77.03,77.12,77.03,77.06,16287.0,64.9517,65.0276,64.9517,64.977,16287.0
2016-12-13 15:45:00,77.06,77.07,76.93,76.93,32872.0,64.977,64.9854,64.8674,64.8674,32872.0
2016-12-13 15:50:00,76.95,76.96,76.88,76.91,55140.0,64.8843,64.8927,64.8252,64.8505,55140.0
2016-12-13 15:55:00,76.91,76.92,76.77,76.88,78743.0,64.8505,64.859,64.7325,64.8252,78743.0
2016-12-14 09:30:00,76.49,76.7,75.7,76.08,87899.0,64.4964,64.6735,63.8303,64.1507,87899.0
2016-12-14 09:35:00,76.16,76.35,75.81,76.15,49219.0,64.2181,64.3783,63.923,64.2097,49219.0
2016-12-14 09:40:00,76.1,76.37,76.07,76.27,20347.0,64.1675,64.3952,64.1422,64.3109,20347.0
2016-12-14 09:45:00,76.37,76.6,76.11,76.36,24154.0,64.3952,64.5891,64.176,64.3868,24154.0
2016-12-14 09:50:00,76.43,76.7,76.36,76.7,16063.0,64.4458,64.6735,64.3868,64.6735,16063.0
2016-12-14 09:55:00,76.67,77.0,76.6,76.76,37866.0,64.6482,64.9264,64.5891,64.7241,37866.0
2016-12-14 10:00:00,76.68,76.72,76.43,76.49,16285.0,64.6566,64.6903,64.4458,64.4964,16285.0
2016-12-14 10:05:00,76.52,76.56,76.33,76.49,14312.0,64.5217,64.5554,64.3615,64.4964,14312.0
2016-12-14 10:10:00,76.52,76.62,76.36,76.38,19680.0,64.5217,64.606,64.3868,64.4036,19680.0
2016-12-14 10:15:00,76.38,76.4,76.03,76.06,46281.0,64.4036,64.4205,64.1085,64.1338,46281.0
2016-12-14 10:20:00,76.06,76.09,75.9,76.03,50265.0,64.1338,64.1591,63.9989,64.1085,50265.0
2016-12-14 10:25:00,76.03,76.11,75.94,75.94,37923.0,64.1085,64.176,64.0326,64.0326,37923.0
2016-12-14 10:30:00,75.95,75.99,75.66,75.66,100632.0,64.0411,64.0748,63.7965,63.7965,100632.0
2016-12-14 10:35:00,75.7,75.75,75.43,75.72,44914.0,63.8303,63.8724,63.6026,63.8471,44914.0
2016-12-14 10:40:00,75.69,75.72,75.57,75.59,22750.0,63.8218,63.8471,63.7206,63.7375,22750.0
2016-12-14 10:45:00,75.6,75.62,75.4,75.48,25276.0,63.7459,63.7628,63.5773,63.6448,25276.0
2016-12-14 10:50:00,75.5,75.5,75.37,75.48,13547.0,63.6616,63.6616,63.552,63.6448,13547.0
2016-12-14 10:55:00,75.55,75.72,75.52,75.71,22275.0,63.7038,63.8471,63.6785,63.8387,22275.0
2016-12-14 11:00:00,75.69,75.69,75.47,75.49,12781.0,63.8218,63.8218,63.6363,63.6532,12781.0
2016-12-14 11:05:00,75.48,75.59,75.37,75.37,15024.0,63.6448,63.7375,63.552,63.552,15024.0
2016-12-14 11:10:00,75.37,75.4,75.18,75.18,29704.0,63.552,63.5773,63.3918,63.3918,29704.0
2016-12-14 11:15:00,75.18,75.28,75.1,75.23,21008.0,63.3918,63.4761,63.3243,63.434,21008.0
2016-12-14 11:20:00,75.25,75.29,75.13,75.25,26907.0,63.4508,63.4846,63.3496,63.4508,26907.0
2016-12-14 11:25:00,75.25,75.28,75.11,75.12,31933.0,63.4508,63.4761,63.3328,63.3412,31933.0
2016-12-14 11:30:00,75.13,75.25,75.12,75.15,5609.0,63.3496,63.4508,63.3412,63.3665,5609.0
2016-12-14 11:35:00,75.14,75.16,75.05,75.06,19010.0,63.3581,63.3749,63.2822,63.2906,19010.0
2016-12-14 11:40:00,75.09,75.1,74.86,74.94,46542.0,63.3159,63.3243,63.122,63.1894,46542.0
2016-12-14 11:45:00,74.96,75.17,74.96,75.13,21490.0,63.2063,63.3834,63.2063,63.3496,21490.0
2016-12-14 11:50:00,75.1,75.25,75.1,75.2,11255.0,63.3243,63.4508,63.3243,63.4087,11255.0
2016-12-14 11:55:00,75.19,75.19,75.05,75.1,8208.0,63.4002,63.4002,63.2822,63.3243,8208.0
2016-12-14 12:00:00,75.12,75.2,75.11,75.13,14244.0,63.3412,63.4087,63.3328,63.3496,14244.0
2016-12-14 12:05:00,75.12,75.14,75.06,75.14,7333.0,63.3412,63.3581,63.2906,63.3581,7333.0
2016-12-14 12:10:00,75.14,75.26,75.11,75.23,8808.0,63.3581,63.4593,63.3328,63.434,8808.0
2016-12-14 12:15:00,75.23,75.23,75.15,75.17,8175.0,63.434,63.434,63.3665,63.3834,8175.0
2016-12-14 12:20:00,75.17,75.17,75.05,75.06,12402.0,63.3834,63.3834,63.2822,63.2906,12402.0
2016-12-14 12:25:00,75.06,75.15,75.06,75.15,8836.0,63.2906,63.3665,63.2906,63.3665,8836.0
2016-12-14 12:30:00,75.16,75.16,75.04,75.04,5076.0,63.3749,63.3749,63.2738,63.2738,5076.0
2016-12-14 12:35:00,75.04,75.13,75.04,75.13,5400.0,63.2738,63.3496,63.2738,63.3496,5400.0
2016-12-14 12:40:00,75.11,75.14,75.07,75.08,4092.0,63.3328,63.3581,63.299,63.3075,4092.0
2016-12-14 12:45:00,75.08,75.16,75.01,75.15,22026.0,63.3075,63.3749,63.2485,63.3665,22026.0
2016-12-14 12:50:00,75.16,75.24,75.14,75.15,25184.0,63.3749,63.4424,63.3581,63.3665,25184.0
2016-12-14 12:55:00,75.12,75.12,75.0,75.0,14671.0,63.3412,63.3412,63.24,63.24,14671.0
2016-12-14 13:00:00,75.03,75.21,75.01,75.11,10151.0,63.2653,63.4171,63.2485,63.3328,10151.0
2016-12-14 13:05:00,75.09,75.13,75.02,75.04,9492.0,63.3159,63.3496,63.2569,63.2738,9492.0
2016-12-14 13:10:00,75.05,75.1,75.01,75.08,12578.0,63.2822,63.3243,63.2485,63.3075,12578.0
2016-12-14 13:15:00,75.07,75.08,74.92,74.93,32121.0,63.299,63.3075,63.1726,63.181,32121.0
2016-12-14 13:20:00,74.92,74.92,74.62,74.7,67678.0,63.1726,63.1726,62.9196,62.9871,67678.0
2016-12-14 13:25:00,74.8,75.17,74.73,75.12,34256.0,63.0714,63.3834,63.0124,63.3412,34256.0
2016-12-14 13:30:00,75.17,75.22,75.15,75.18,12585.0,63.3834,63.4255,63.3665,63.3918,12585.0
2016-12-14 13:35:00,75.19,75.37,75.18,75.31,20320.0,63.4002,63.552,63.3918,63.5014,20320.0
2016-12-14 13:40:00,75.3,75.34,75.25,75.25,16641.0,63.493,63.5267,63.4508,63.4508,16641.0
2016-12-14 13:45:00,75.23,75.23,75.05,75.11,18247.0,63.434,63.434,63.2822,63.3328,18247.0
2016-12-14 13:50:00,75.08,75.15,75.0,75.05,18144.0,63.3075,63.3665,63.24,63.2822,18144.0
2016-12-14 13:55:00,75.03,75.27,75.03,75.25,11451.0,63.2653,63.4677,63.2653,63.4508,11451.0
2016-12-14 14:00:00,75.23,75.45,75.04,75.37,22756.0,63.434,63.6195,63.2738,63.552,22756.0
2016-12-14 14:05:00,75.38,75.44,75.16,75.39,16287.0,63.5604,63.611,63.3749,63.5689,16287.0
2016-12-14 14:10:00,75.32,75.36,74.78,74.78,48755.0,63.5098,63.5436,63.0545,63.0545,48755.0
2016-12-14 14:15:00,74.81,75.24,74.75,75.24,46003.0,63.0798,63.4424,63.0292,63.4424,46003.0
2016-12-14 14:20:00,75.26,75.26,74.94,74.94,23829.0,63.4593,63.4593,63.1894,63.1894,23829.0
2016-12-14 14:25:00,74.93,74.98,74.81,74.89,27347.0,63.181,63.2232,63.0798,63.1473,27347.0
2016-12-14 14:30:00,74.85,75.11,74.85,75.1,53294.0,63.1135,63.3328,63.1135,63.3243,53294.0
2016-12-14 14:35:00,75.09,75.26,75.04,75.25,26174.0,63.3159,63.4593,63.2738,63.4508,26174.0
2016-12-14 14:40:00,75.29,75.55,75.29,75.55,34607.0,63.4846,63.7038,63.4846,63.7038,34607.0
2016-12-14 14:45:00,75.55,75.55,75.35,75.41,24592.0,63.7038,63.7038,63.5351,63.5857,24592.0
2016-12-14 14:50:00,75.44,75.48,75.28,75.28,17819.0,63.611,63.6448,63.4761,63.4761,17819.0
2016-12-14 14:55:00,75.28,75.31,75.18,75.19,15264.0,63.4761,63.5014,63.3918,63.4002,15264.0
2016-12-14 15:00:00,75.21,75.35,75.13,75.31,24298.0,63.4171,63.5351,63.3496,63.5014,24298.0
2016-12-14 15:05:00,75.31,75.38,75.05,75.05,29468.0,63.5014,63.5604,63.2822,63.2822,29468.0
2016-12-14 15:10:00,75.0,75.12,74.89,75.06,30500.0,63.24,63.3412,63.1473,63.2906,30500.0
2016-12-14 15:15:00,75.05,75.14,74.91,75.13,30153.0,63.2822,63.3581,63.1641,63.3496,30153.0
2016-12-14 15:20:00,75.14,75.37,75.11,75.31,30205.0,63.3581,63.552,63.3328,63.5014,30205.0
2016-12-14 15:25:00,75.31,75.36,75.15,75.23,40457.0,63.5014,63.5436,63.3665,63.434,40457.0
2016-12-14 15:30:00,75.22,75.56,75.21,75.56,56693.0,63.4255,63.7122,63.4171,63.7122,56693.0
2016-12-14 15:35:00,75.57,75.69,75.51,75.57,59190.0,63.7206,63.8218,63.6701,63.7206,59190.0
2016-12-14 15:40:00,75.57,75.57,75.34,75.35,19903.0,63.7206,63.7206,63.5267,63.5351,19903.0
2016-12-14 15:45:00,75.34,75.46,75.32,75.32,27136.0,63.5267,63.6279,63.5098,63.5098,27136.0
2016-12-14 15:50:00,75.3,75.3,75.04,75.23,41819.0,63.493,63.493,63.2738,63.434,41819.0
2016-12-14 15:55:00,75.21,75.28,75.06,75.14,83545.0,63.4171,63.4761,63.2906,63.3581,83545.0
2016-12-15 09:30:00,75.3,75.71,74.63,75.28,83536.0,63.493,63.8387,62.928,63.4761,83536.0
2016-12-15 09:35:00,75.35,75.7,75.28,75.58,20819.0,63.5351,63.8303,63.4761,63.7291,20819.0
2016-12-15 09:40:00,75.57,75.92,75.42,75.88,13986.0,63.7206,64.0158,63.5942,63.982,13986.0
2016-12-15 09:45:00,75.92,76.38,75.91,76.38,30772.0,64.0158,64.4036,64.0073,64.4036,30772.0
2016-12-15 09:50:00,76.37,76.75,76.37,76.62,36858.0,64.3952,64.7156,64.3952,64.606,36858.0
2016-12-15 09:55:00,76.6,76.83,76.55,76.81,90364.0,64.5891,64.7831,64.547,64.7662,90364.0
2016-12-15 10:00:00,76.84,76.86,76.56,76.7,26616.0,64.7915,64.8084,64.5554,64.6735,26616.0
2016-12-15 10:05:00,76.74,77.14,76.66,77.04,45401.0,64.7072,65.0445,64.6397,64.9602,45401.0
2016-12-15 10:10:00,77.08,77.08,76.74,76.95,14212.0,64.9939,64.9939,64.7072,64.8843,14212.0
2016-12-15 10:15:00,76.95,77.07,76.73,76.8,16797.0,64.8843,64.9854,64.6988,64.7578,16797.0
2016-12-15 10:20:00,76.81,76.88,76.66,76.71,13883.0,64.7662,64.8252,64.6397,64.6819,13883.0
2016-12-15 10:25:00,76.71,76.84,76.61,76.77,14783.0,64.6819,64.7915,64.5976,64.7325,14783.0
2016-12-15 10:30:00,76.79,76.88,76.69,76.88,7991.0,64.7494,64.8252,64.665,64.8252,7991.0
2016-12-15 10:35:00,76.85,77.11,76.76,77.11,36666.0,64.7999,65.0192,64.7241,65.0192,36666.0
2016-12-15 10:40:00,77.07,77.3,76.98,77.17,27916.0,64.9854,65.1794,64.9096,65.0698,27916.0
2016-12-15 10:45:00,77.14,77.17,76.83,76.9,11605.0,65.0445,65.0698,64.7831,64.8421,11605.0
2016-12-15 10:50:00,76.89,77.16,76.89,76.97,10153.0,64.8337,65.0613,64.8337,64.9011,10153.0
2016-12-15 10:55:00,77.02,77.11,76.91,77.03,11487.0,64.9433,65.0192,64.8505,64.9517,11487.0
2016-12-15 11:00:00,77.07,77.32,77.03,77.25,15284.0,64.9854,65.1962,64.9517,65.1372,15284.0
2016-12-15 11:05:00,77.27,77.47,77.27,77.36,13900.0,65.1541,65.3227,65.1541,65.23,13900.0
2016-12-15 11:10:00,77.33,77.43,77.29,77.31,9791.0,65.2047,65.289,65.171,65.1878,9791.0
2016-12-15 11:15:00,77.31,77.39,77.21,77.22,19866.0,65.1878,65.2553,65.1035,65.1119,19866.0
2016-12-15 11:20:00,77.27,77.41,77.27,77.41,13493.0,65.1541,65.2721,65.1541,65.2721,13493.0
2016-12-15 11:25:00,77.37,77.66,77.35,77.64,47322.0,65.2384,65.4829,65.2215,65.4661,47322.0
2016-12-15 11:30:00,77.65,77.72,77.47,77.53,39000.0,65.4745,65.5335,65.3227,65.3733,39000.0
2016-12-15 11:35:00,77.48,77.6,77.46,77.6,18977.0,65.3312,65.4323,65.3143,65.4323,18977.0
2016-12-15 11:40:00,77.58,77.73,77.58,77.61,9890.0,65.4155,65.542,65.4155,65.4408,9890.0
2016-12-15 11:45:00,77.59,77.61,77.37,77.42,16329.0,65.4239,65.4408,65.2384,65.2806,16329.0
2016-12-15 11:50:00,77.43,77.46,77.27,77.35,11425.0,65.289,65.3143,65.1541,65.2215,11425.0
2016-12-15 11:55:00,77.35,77.46,77.23,77.33,16596.0,65.2215,65.3143,65.1204,65.2047,16596.0
2016-12-15 12:00:00,77.33,77.5,77.31,77.5,8825.0,65.2047,65.348,65.1878,65.348,8825.0
2016-12-15 12:05:00,77.52,77.53,77.42,77.5,10501.0,65.3649,65.3733,65.2806,65.348,10501.0
2016-12-15 12:10:00,77.49,77.6,77.49,77.58,12601.0,65.3396,65.4323,65.3396,65.4155,12601.0
2016-12-15 12:15:00,77.59,77.73,77.57,77.71,9115.0,65.4239,65.542,65.407,65.5251,9115.0
2016-12-15 12:20:00,77.69,77.71,77.58,77.65,20955.0,65.5082,65.5251,65.4155,65.4745,20955.0
2016-12-15 12:25:00,77.65,77.78,77.65,77.7,22401.0,65.4745,65.5841,65.4745,65.5167,22401.0
2016-12-15 12:30:00,77.69,77.83,77.66,77.82,17850.0,65.5082,65.6263,65.4829,65.6178,17850.0
2016-12-15 12:35:00,77.79,77.81,77.69,77.69,10666.0,65.5926,65.6094,65.5082,65.5082,10666.0
2016-12-15 12:40:00,77.67,77.72,77.6,77.64,10716.0,65.4914,65.5335,65.4323,65.4661,10716.0
2016-12-15 12:45:00,77.68,77.68,77.58,77.65,8916.0,65.4998,65.4998,65.4155,65.4745,8916.0
2016-12-15 12:50:00,77.62,77.62,77.51,77.53,6311.0,65.4492,65.4492,65.3565,65.3733,6311.0
2016-12-15 12:55:00,77.56,77.56,77.46,77.54,18293.0,65.3986,65.3986,65.3143,65.3818,18293.0
2016-12-15 13:00:00,77.56,77.57,77.5,77.52,11429.0,65.3986,65.407,65.348,65.3649,11429.0
2016-12-15 13:05:00,77.54,77.64,77.52,77.62,11036.0,65.3818,65.4661,65.3649,65.4492,11036.0
2016-12-15 13:10:00,77.61,77.65,77.51,77.56,28095.0,65.4408,65.4745,65.3565,65.3986,28095.0
2016-12-15 13:15:00,77.58,77.61,77.55,77.56,7400.0,65.4155,65.4408,65.3902,65.3986,7400.0
2016-12-15 13:20:00,77.59,77.61,77.53,77.54,8430.0,65.4239,65.4408,65.3733,65.3818,8430.0
2016-12-15 13:25:00,77.53,77.56,77.48,77.55,9145.0,65.3733,65.3986,65.3312,65.3902,9145.0
2016-12-15 13:30:00,77.57,77.6,77.53,77.56,8900.0,65.407,65.4323,65.3733,65.3986,8900.0
2016-12-15 13:35:00,77.57,77.57,77.45,77.54,6901.0,65.407,65.407,65.3059,65.3818,6901.0
2016-12-15 13:40:00,77.52,77.57,77.48,77.48,7160.0,65.3649,65.407,65.3312,65.3312,7160.0
2016-12-15 13:45:00,77.51,77.51,77.1,77.14,24095.0,65.3565,65.3565,65.0107,65.0445,24095.0
2016-12-15 13:50:00,77.13,77.18,76.88,76.94,18917.0,65.036,65.0782,64.8252,64.8758,18917.0
2016-12-15 13:55:00,76.9,76.93,76.75,76.87,26133.0,64.8421,64.8674,64.7156,64.8168,26133.0
2016-12-15 14:00:00,76.85,77.07,76.79,77.07,8320.0,64.7999,64.9854,64.7494,64.9854,8320.0
2016-12-15 14:05:00,77.04,77.13,77.02,77.05,13245.0,64.9602,65.036,64.9433,64.9686,13245.0
2016-12-15 14:10:00,77.04,77.07,76.99,77.05,6196.0,64.9602,64.9854,64.918,64.9686,6196.0
2016-12-15 14:15:00,77.02,77.06,76.98,77.0,11846.0,64.9433,64.977,64.9096,64.9264,11846.0
2016-12-15 14:20:00,76.97,77.02,76.9,76.91,10350.0,64.9011,64.9433,64.8421,64.8505,10350.0
2016-12-15 14:25:00,76.9,77.04,76.87,77.01,7795.0,64.8421,64.9602,64.8168,64.9349,7795.0
2016-12-15 14:30:00,76.99,77.1,76.95,77.08,10248.0,64.918,65.0107,64.8843,64.9939,10248.0
2016-12-15 14:35:00,77.1,77.15,77.02,77.1,11186.0,65.0107,65.0529,64.9433,65.0107,11186.0
2016-12-15 14:40:00,77.12,77.17,76.96,77.03,16853.0,65.0276,65.0698,64.8927,64.9517,16853.0
2016-12-15 14:45:00,77.03,77.03,76.9,76.98,13096.0,64.9517,64.9517,64.8421,64.9096,13096.0
2016-12-15 14:50:00,76.98,77.11,76.96,76.96,11721.0,64.9096,65.0192,64.8927,64.8927,11721.0
2016-12-15 14:55:00,76.96,76.97,76.86,76.95,9005.0,64.8927,64.9011,64.8084,64.8843,9005.0
2016-12-15 15:00:00,76.94,77.02,76.94,77.0,13940.0,64.8758,64.9433,64.8758,64.9264,13940.0
2016-12-15 15:05:00,77.01,77.07,76.98,77.01,13182.0,64.9349,64.9854,64.9096,64.9349,13182.0
2016-12-15 15:10:00,77.01,77.03,76.96,77.02,10157.0,64.9349,64.9517,64.8927,64.9433,10157.0
2016-12-15 15:15:00,77.02,77.12,77.01,77.05,19421.0,64.9433,65.0276,64.9349,64.9686,19421.0
2016-12-15 15:20:00,77.08,77.08,77.0,77.01,15370.0,64.9939,64.9939,64.9264,64.9349,15370.0
2016-12-15 15:25:00,77.01,77.04,76.97,76.98,13179.0,64.9349,64.9602,64.9011,64.9096,13179.0
2016-12-15 15:30:00,77.0,77.18,77.0,77.04,20724.0,64.9264,65.0782,64.9264,64.9602,20724.0
2016-12-15 15:35:00,77.04,77.12,77.0,77.1,23015.0,64.9602,65.0276,64.9264,65.0107,23015.0
2016-12-15 15:40:00,77.09,77.28,77.07,77.24,32184.0,65.0023,65.1625,64.9854,65.1288,32184.0
2016-12-15 15:45:00,77.26,77.39,77.2,77.21,42188.0,65.1457,65.2553,65.0951,65.1035,42188.0
2016-12-15 15:50:00,77.25,77.27,77.22,77.24,86299.0,65.1372,65.1541,65.1119,65.1288,86299.0
2016-12-15 15:55:00,77.24,77.25,77.08,77.22,121392.0,65.1288,65.1372,64.9939,65.1119,121392.0
2016-12-16 09:30:00,77.51,78.49,77.26,78.49,316430.0,65.3565,66.1828,65.1457,66.1828,316430.0
2016-12-16 09:35:00,78.41,78.59,77.97,78.0,45341.0,66.1153,66.2671,65.7443,65.7696,45341.0
2016-12-16 09:40:00,77.95,78.2,77.51,77.74,57247.0,65.7275,65.9383,65.3565,65.5504,57247.0
2016-12-16 09:45:00,77.64,77.87,77.51,77.72,17334.0,65.4661,65.66,65.3565,65.5335,17334.0
2016-12-16 09:50:00,77.71,77.71,77.2,77.27,23680.0,65.5251,65.5251,65.0951,65.1541,23680.0
2016-12-16 09:55:00,77.32,77.44,77.09,77.43,24460.0,65.1962,65.2974,65.0023,65.289,24460.0
2016-12-16 10:00:00,77.42,77.51,77.31,77.37,13647.0,65.2806,65.3565,65.1878,65.2384,13647.0
2016-12-16 10:05:00,77.44,77.57,77.41,77.49,9934.0,65.2974,65.407,65.2721,65.3396,9934.0
2016-12-16 10:10:00,77.49,77.54,77.43,77.47,7588.0,65.3396,65.3818,65.289,65.3227,7588.0
2016-12-16 10:15:00,77.45,77.54,77.41,77.44,21408.0,65.3059,65.3818,65.2721,65.2974,21408.0
2016-12-16 10:20:00,77.4,77.43,77.21,77.31,15262.0,65.2637,65.289,65.1035,65.1878,15262.0
2016-12-16 10:25:00,77.35,77.41,77.25,77.33,7055.0,65.2215,65.2721,65.1372,65.2047,7055.0
2016-12-16 10:30:00,77.38,77.64,77.38,77.55,10590.0,65.2468,65.4661,65.2468,65.3902,10590.0
2016-12-16 10:35:00,77.5,77.75,77.48,77.75,7432.0,65.348,65.5588,65.3312,65.5588,7432.0
2016-12-16 10:40:00,77.74,78.1,77.7,78.08,27601.0,65.5504,65.8539,65.5167,65.8371,27601.0
2016-12-16 10:45:00,78.06,78.09,77.8,77.81,13594.0,65.8202,65.8455,65.601,65.6094,13594.0
2016-12-16 10:50:00,77.81,77.87,77.66,77.69,12863.0,65.6094,65.66,65.4829,65.5082,12863.0
2016-12-16 10:55:00,77.66,77.71,77.55,77.63,5676.0,65.4829,65.5251,65.3902,65.4576,5676.0
2016-12-16 11:00:00,77.64,77.71,77.58,77.58,6060.0,65.4661,65.5251,65.4155,65.4155,6060.0
2016-12-16 11:05:00,77.56,77.56,77.34,77.39,12224.0,65.3986,65.3986,65.2131,65.2553,12224.0
2016-12-16 11:10:00,77.41,77.49,77.36,77.41,4615.0,65.2721,65.3396,65.23,65.2721,4615.0
2016-12-16 11:15:00,77.42,77.5,77.41,77.46,1669.0,65.2806,65.348,65.2721,65.3143,1669.0
2016-12-16 11:20:00,77.44,77.46,77.26,77.27,8363.0,65.2974,65.3143,65.1457,65.1541,8363.0
2016-12-16 11:25:00,77.19,77.23,77.01,77.09,22397.0,65.0866,65.1204,64.9349,65.0023,22397.0
2016-12-16 11:30:00,77.02,77.18,76.96,77.16,14722.0,64.9433,65.0782,64.8927,65.0613,14722.0
2016-12-16 11:35:00,77.2,77.3,77.2,77.28,2616.0,65.0951,65.1794,65.0951,65.1625,2616.0
2016-12-16 11:40:00,77.32,77.4,77.3,77.35,4950.0,65.1962,65.2637,65.1794,65.2215,4950.0
2016-12-16 11:45:00,77.33,77.45,77.33,77.42,5210.0,65.2047,65.3059,65.2047,65.2806,5210.0
2016-12-16 11:50:00,77.43,77.51,77.35,77.42,6725.0,65.289,65.3565,65.2215,65.2806,6725.0
2016-12-16 11:55:00,77.44,77.61,77.43,77.59,13349.0,65.2974,65.4408,65.289,65.4239,13349.0
2016-12-16 12:00:00,77.55,77.6,77.44,77.49,3944.0,65.3902,65.4323,65.2974,65.3396,3944.0
2016-12-16 12:05:00,77.47,77.52,77.45,77.5,3786.0,65.3227,65.3649,65.3059,65.348,3786.0
2016-12-16 12:10:00,77.46,77.46,77.44,77.45,2013.0,65.3143,65.3143,65.2974,65.3059,2013.0
2016-12-16 12:15:00,77.47,77.47,77.21,77.26,6655.0,65.3227,65.3227,65.1035,65.1457,6655.0
2016-12-16 12:20:00,77.27,77.37,77.26,77.37,1700.0,65.1541,65.2384,65.1457,65.2384,1700.0
2016-12-16 12:25:00,77.33,77.43,77.33,77.41,16704.0,65.2047,65.289,65.2047,65.2721,16704.0
2016-12-16 12:30:00,77.4,77.5,77.38,77.48,3240.0,65.2637,65.348,65.2468,65.3312,3240.0
2016-12-16 12:35:00,77.46,77.48,77.4,77.45,6455.0,65.3143,65.3312,65.2637,65.3059,6455.0
2016-12-16 12:40:00,77.47,77.5,77.33,77.34,7800.0,65.3227,65.348,65.2047,65.2131,7800.0
2016-12-16 12:45:00,77.3,77.44,77.3,77.44,1704.0,65.1794,65.2974,65.1794,65.2974,1704.0
2016-12-16 12:50:00,77.41,77.41,77.2,77.25,6177.0,65.2721,65.2721,65.0951,65.1372,6177.0
2016-12-16 12:55:00,77.25,77.35,77.22,77.3,14675.0,65.1372,65.2215,65.1119,65.1794,14675.0
2016-12-16 13:00:00,77.33,77.33,77.19,77.19,3062.0,65.2047,65.2047,65.0866,65.0866,3062.0
2016-12-16 13:05:00,77.22,77.28,77.22,77.28,5663.0,65.1119,65.1625,65.1119,65.1625,5663.0
2016-12-16 13:10:00,77.24,77.26,77.15,77.21,4400.0,65.1288,65.1457,65.0529,65.1035,4400.0
2016-12-16 13:15:00,77.21,77.22,77.1,77.17,11250.0,65.1035,65.1119,65.0107,65.0698,11250.0
2016-12-16 13:20:00,77.18,77.26,77.18,77.25,3381.0,65.0782,65.1457,65.0782,65.1372,3381.0
2016-12-16 13:25:00,77.23,77.23,77.12,77.12,3253.0,65.1204,65.1204,65.0276,65.0276,3253.0
2016-12-16 13:30:00,77.16,77.24,77.12,77.24,5531.0,65.0613,65.1288,65.0276,65.1288,5531.0
2016-12-16 13:35:00,77.21,77.28,77.21,77.24,2053.0,65.1035,65.1625,65.1035,65.1288,2053.0
2016-12-16 13:40:00,77.28,77.28,77.22,77.23,4677.0,65.1625,65.1625,65.1119,65.1204,4677.0
2016-12-16 13:45:00,77.21,77.22,77.05,77.11,4150.0,65.1035,65.1119,64.9686,65.0192,4150.0
2016-12-16 13:50:00,77.08,77.22,77.06,77.22,3063.0,64.9939,65.1119,64.977,65.1119,3063.0
2016-12-16 13:55:00,77.16,77.18,77.14,77.14,6386.0,65.0613,65.0782,65.0445,65.0445,6386.0
2016-12-16 14:00:00,77.14,77.2,77.05,77.09,7269.0,65.0445,65.0951,64.9686,65.0023,7269.0
2016-12-16 14:05:00,77.1,77.25,77.01,77.21,9048.0,65.0107,65.1372,64.9349,65.1035,9048.0
2016-12-16 14:10:00,77.2,77.22,77.14,77.14,6520.0,65.0951,65.1119,65.0445,65.0445,6520.0
2016-12-16 14:15:00,77.14,77.2,77.12,77.2,8726.0,65.0445,65.0951,65.0276,65.0951,8726.0
2016-12-16 14:20:00,77.18,77.18,77.03,77.06,6410.0,65.0782,65.0782,64.9517,64.977,6410.0
2016-12-16 14:25:00,77.04,77.07,77.04,77.05,4251.0,64.9602,64.9854,64.9602,64.9686,4251.0
2016-12-16 14:30:00,77.03,77.14,77.01,77.13,6853.0,64.9517,65.0445,64.9349,65.036,6853.0
2016-12-16 14:35:00,77.13,77.2,77.1,77.14,6644.0,65.036,65.0951,65.0107,65.0445,6644.0
2016-12-16 14:40:00,77.13,77.25,77.13,77.25,3833.0,65.036,65.1372,65.036,65.1372,3833.0
2016-12-16 14:45:00,77.2,77.27,77.14,77.16,8156.0,65.0951,65.1541,65.0445,65.0613,8156.0
2016-12-16 14:50:00,77.2,77.2,77.05,77.06,6040.0,65.0951,65.0951,64.9686,64.977,6040.0
2016-12-16 14:55:00,77.08,77.15,77.07,77.07,11390.0,64.9939,65.0529,64.9854,64.9854,11390.0
2016-12-16 15:00:00,77.06,77.18,77.05,77.08,8353.0,64.977,65.0782,64.9686,64.9939,8353.0
2016-12-16 15:05:00,77.06,77.08,76.98,77.0,8704.0,64.977,64.9939,64.9096,64.9264,8704.0
2016-12-16 15:10:00,77.02,77.02,76.97,76.98,5472.0,64.9433,64.9433,64.9011,64.9096,5472.0
2016-12-16 15:15:00,77.0,77.06,76.99,77.0,9295.0,64.9264,64.977,64.918,64.9264,9295.0
2016-12-16 15:20:00,77.03,77.1,76.97,77.07,13602.0,64.9517,65.0107,64.9011,64.9854,13602.0
2016-12-16 15:25:00,77.04,77.06,76.95,76.96,17932.0,64.9602,64.977,64.8843,64.8927,17932.0
2016-12-16 15:30:00,77.0,77.04,76.9,76.92,11970.0,64.9264,64.9602,64.8421,64.859,11970.0
2016-12-16 15:35:00,76.92,76.96,76.85,76.86,17541.0,64.859,64.8927,64.7999,64.8084,17541.0
2016-12-16 15:40:00,76.85,76.86,76.67,76.7,25279.0,64.7999,64.8084,64.6482,64.6735,25279.0
2016-12-16 15:45:00,76.69,76.93,76.69,76.92,42889.0,64.665,64.8674,64.665,64.859,42889.0
2016-12-16 15:50:00,76.93,76.97,76.74,76.88,67897.0,64.8674,64.9011,64.7072,64.8252,67897.0
2016-12-16 15:55:00,76.86,76.87,76.71,76.81,99145.0,64.8084,64.8168,64.6819,64.7662,99145.0
2016-12-19 09:30:00,76.95,77.51,76.91,77.51,38652.0,64.8843,65.3565,64.8505,65.3565,38652.0
2016-12-19 09:35:00,77.44,77.44,77.13,77.23,6833.0,65.2974,65.2974,65.036,65.1204,6833.0
2016-12-19 09:40:00,77.16,77.33,76.94,77.13,15586.0,65.0613,65.2047,64.8758,65.036,15586.0
2016-12-19 09:45:00,77.14,77.64,77.09,77.63,32842.0,65.0445,65.4661,65.0023,65.4576,32842.0
2016-12-19 09:50:00,77.66,77.73,77.5,77.55,10100.0,65.4829,65.542,65.348,65.3902,10100.0
2016-12-19 09:55:00,77.65,77.75,77.44,77.62,15132.0,65.4745,65.5588,65.2974,65.4492,15132.0
2016-12-19 10:00:00,77.56,77.69,77.42,77.6,5400.0,65.3986,65.5082,65.2806,65.4323,5400.0
2016-12-19 10:05:00,77.6,77.65,77.51,77.54,4020.0,65.4323,65.4745,65.3565,65.3818,4020.0
2016-12-19 10:10:00,77.54,77.78,77.47,77.76,14992.0,65.3818,65.5841,65.3227,65.5673,14992.0
2016-12-19 10:15:00,77.71,77.83,77.7,77.76,12278.0,65.5251,65.6263,65.5167,65.5673,12278.0
2016-12-19 10:20:00,77.75,77.94,77.71,77.93,13052.0,65.5588,65.719,65.5251,65.7106,13052.0
2016-12-19 10:25:00,77.95,78.05,77.89,77.99,28885.0,65.7275,65.8118,65.6769,65.7612,28885.0
2016-12-19 10:30:00,77.98,78.04,77.95,78.02,14264.0,65.7528,65.8034,65.7275,65.7865,14264.0
2016-12-19 10:35:00,77.97,78.14,77.97,78.12,20873.0,65.7443,65.8877,65.7443,65.8708,20873.0
2016-12-19 10:40:00,78.12,78.33,78.07,78.29,21563.0,65.8708,66.0479,65.8286,66.0142,21563.0
2016-12-19 10:45:00,78.25,78.25,77.97,78.18,23143.0,65.9804,65.9804,65.7443,65.9214,23143.0
2016-12-19 10:50:00,78.12,78.17,77.94,77.94,6425.0,65.8708,65.913,65.719,65.719,6425.0
2016-12-19 10:55:00,77.96,78.01,77.86,77.96,8716.0,65.7359,65.7781,65.6516,65.7359,8716.0
2016-12-19 11:00:00,77.94,78.24,77.93,78.17,11553.0,65.719,65.972,65.7106,65.913,11553.0
2016-12-19 11:05:00,78.2,78.28,78.03,78.03,5600.0,65.9383,66.0057,65.7949,65.7949,5600.0
2016-12-19 11:10:00,78.04,78.08,77.89,78.02,5524.0,65.8034,65.8371,65.6769,65.7865,5524.0
2016-12-19 11:15:00,78.0,78.05,77.85,77.85,12262.0,65.7696,65.8118,65.6431,65.6431,12262.0
2016-12-19 11:20:00,77.85,77.85,77.59,77.66,13285.0,65.6431,65.6431,65.4239,65.4829,13285.0
2016-12-19 11:25:00,77.59,77.59,77.25,77.46,26416.0,65.4239,65.4239,65.1372,65.3143,26416.0
2016-12-19 11:30:00,77.47,77.54,77.44,77.53,8311.0,65.3227,65.3818,65.2974,65.3733,8311.0
2016-12-19 11:35:00,77.53,77.54,77.47,77.47,5736.0,65.3733,65.3818,65.3227,65.3227,5736.0
2016-12-19 11:40:00,77.47,77.47,77.31,77.36,24032.0,65.3227,65.3227,65.1878,65.23,24032.0
2016-12-19 11:45:00,77.38,77.42,77.22,77.29,26380.0,65.2468,65.2806,65.1119,65.171,26380.0
2016-12-19 11:50:00,77.27,77.41,77.22,77.26,23501.0,65.1541,65.2721,65.1119,65.1457,23501.0
2016-12-19 11:55:00,77.26,77.29,77.13,77.13,7054.0,65.1457,65.171,65.036,65.036,7054.0
2016-12-19 12:00:00,77.15,77.37,77.15,77.34,13444.0,65.0529,65.2384,65.0529,65.2131,13444.0
2016-12-19 12:05:00,77.35,77.38,77.28,77.38,2911.0,65.2215,65.2468,65.1625,65.2468,2911.0
2016-12-19 12:10:00,77.36,77.42,77.29,77.31,7018.0,65.23,65.2806,65.171,65.1878,7018.0
2016-12-19 12:15:00,77.32,77.41,77.29,77.4,4212.0,65.1962,65.2721,65.171,65.2637,4212.0
2016-12-19 12:20:00,77.41,77.44,77.4,77.41,3901.0,65.2721,65.2974,65.2637,65.2721,3901.0
2016-12-19 12:25:00,77.42,77.44,77.33,77.41,5997.0,65.2806,65.2974,65.2047,65.2721,5997.0
2016-12-19 12:30:00,77.39,77.43,77.34,77.38,4006.0,65.2553,65.289,65.2131,65.2468,4006.0
2016-12-19 12:35:00,77.39,77.47,77.39,77.41,3600.0,65.2553,65.3227,65.2553,65.2721,3600.0
2016-12-19 12:40:00,77.41,77.46,77.36,77.46,6578.0,65.2721,65.3143,65.23,65.3143,6578.0
2016-12-19 12:45:00,77.47,77.5,77.38,77.38,5310.0,65.3227,65.348,65.2468,65.2468,5310.0
2016-12-19 12:50:00,77.4,77.4,77.3,77.3,3175.0,65.2637,65.2637,65.1794,65.1794,3175.0
2016-12-19 12:55:00,77.33,77.4,77.31,77.36,5469.0,65.2047,65.2637,65.1878,65.23,5469.0
2016-12-19 13:00:00,77.36,77.39,77.31,77.36,8233.0,65.23,65.2553,65.1878,65.23,8233.0
2016-12-19 13:05:00,77.37,77.4,77.32,77.34,7863.0,65.2384,65.2637,65.1962,65.2131,7863.0
2016-12-19 13:10:00,77.34,77.39,77.25,77.26,3742.0,65.2131,65.2553,65.1372,65.1457,3742.0
2016-12-19 13:15:00,77.27,77.32,77.26,77.3,3560.0,65.1541,65.1962,65.1457,65.1794,3560.0
2016-12-19 13:20:00,77.32,77.38,77.32,77.37,4700.0,65.1962,65.2468,65.1962,65.2384,4700.0
2016-12-19 13:25:00,77.34,77.48,77.34,77.46,18669.0,65.2131,65.3312,65.2131,65.3143,18669.0
2016-12-19 13:30:00,77.45,77.53,77.43,77.46,7826.0,65.3059,65.3733,65.289,65.3143,7826.0
2016-12-19 13:35:00,77.44,77.45,77.36,77.45,2700.0,65.2974,65.3059,65.23,65.3059,2700.0
2016-12-19 13:40:00,77.43,77.51,77.43,77.5,3598.0,65.289,65.3565,65.289,65.348,3598.0
2016-12-19 13:45:00,77.51,77.57,77.51,77.56,9291.0,65.3565,65.407,65.3565,65.3986,9291.0
2016-12-19 13:50:00,77.57,77.62,77.54,77.58,5414.0,65.407,65.4492,65.3818,65.4155,5414.0
2016-12-19 13:55:00,77.61,77.64,77.6,77.64,2301.0,65.4408,65.4661,65.4323,65.4661,2301.0
2016-12-19 14:00:00,77.6,77.66,77.56,77.65,13350.0,65.4323,65.4829,65.3986,65.4745,13350.0
2016-12-19 14:05:00,77.64,77.64,77.6,77.6,10199.0,65.4661,65.4661,65.4323,65.4323,10199.0
2016-12-19 14:10:00,77.6,77.64,77.55,77.56,3929.0,65.4323,65.4661,65.3902,65.3986,3929.0
2016-12-19 14:15:00,77.61,77.61,77.45,77.54,5891.0,65.4408,65.4408,65.3059,65.3818,5891.0
2016-12-19 14:20:00,77.53,77.55,77.48,77.55,3624.0,65.3733,65.3902,65.3312,65.3902,3624.0
2016-12-19 14:25:00,77.56,77.56,77.45,77.48,6588.0,65.3986,65.3986,65.3059,65.3312,6588.0
2016-12-19 14:30:00,77.48,77.48,77.39,77.41,4127.0,65.3312,65.3312,65.2553,65.2721,4127.0
2016-12-19 14:35:00,77.39,77.51,77.36,77.45,9651.0,65.2553,65.3565,65.23,65.3059,9651.0
2016-12-19 14:40:00,77.43,77.55,77.41,77.51,4110.0,65.289,65.3902,65.2721,65.3565,4110.0
2016-12-19 14:45:00,77.42,77.48,77.36,77.48,10732.0,65.2806,65.3312,65.23,65.3312,10732.0
2016-12-19 14:50:00,77.48,77.49,77.34,77.35,3550.0,65.3312,65.3396,65.2131,65.2215,3550.0
2016-12-19 14:55:00,77.4,77.48,77.31,77.33,8947.0,65.2637,65.3312,65.1878,65.2047,8947.0
2016-12-19 15:00:00,77.35,77.42,77.33,77.4,4500.0,65.2215,65.2806,65.2047,65.2637,4500.0
2016-12-19 15:05:00,77.38,77.47,77.32,77.47,6817.0,65.2468,65.3227,65.1962,65.3227,6817.0
2016-12-19 15:10:00,77.47,77.48,77.39,77.43,5333.0,65.3227,65.3312,65.2553,65.289,5333.0
2016-12-19 15:15:00,77.43,77.45,77.31,77.36,8632.0,65.289,65.3059,65.1878,65.23,8632.0
2016-12-19 15:20:00,77.36,77.36,77.25,77.31,10719.0,65.23,65.23,65.1372,65.1878,10719.0
2016-12-19 15:25:00,77.29,77.37,77.25,77.28,8505.0,65.171,65.2384,65.1372,65.1625,8505.0
2016-12-19 15:30:00,77.28,77.36,77.26,77.29,7075.0,65.1625,65.23,65.1457,65.171,7075.0
2016-12-19 15:35:00,77.29,77.37,77.28,77.32,10311.0,65.171,65.2384,65.1625,65.1962,10311.0
2016-12-19 15:40:00,77.31,77.41,77.25,77.25,9592.0,65.1878,65.2721,65.1372,65.1372,9592.0
2016-12-19 15:45:00,77.26,77.33,77.19,77.25,17361.0,65.1457,65.2047,65.0866,65.1372,17361.0
2016-12-19 15:50:00,77.25,77.44,77.25,77.39,22934.0,65.1372,65.2974,65.1372,65.2553,22934.0
2016-12-19 15:55:00,77.39,77.46,77.33,77.44,51735.0,65.2553,65.3143,65.2047,65.2974,51735.0
2016-12-20 09:30:00,77.52,77.79,76.95,77.13,69525.0,65.3649,65.5926,64.8843,65.036,69525.0
2016-12-20 09:35:00,77.05,77.69,76.98,77.69,43441.0,64.9686,65.5082,64.9096,65.5082,43441.0
2016-12-20 09:40:00,77.7,77.72,77.26,77.48,34604.0,65.5167,65.5335,65.1457,65.3312,34604.0
2016-12-20 09:45:00,77.52,77.59,77.39,77.49,20433.0,65.3649,65.4239,65.2553,65.3396,20433.0
2016-12-20 09:50:00,77.53,77.59,77.25,77.27,12873.0,65.3733,65.4239,65.1372,65.1541,12873.0
2016-12-20 09:55:00,77.24,77.34,77.13,77.29,14408.0,65.1288,65.2131,65.036,65.171,14408.0
2016-12-20 10:00:00,77.32,77.34,77.12,77.13,14457.0,65.1962,65.2131,65.0276,65.036,14457.0
2016-12-20 10:05:00,77.08,77.27,77.02,77.19,27517.0,64.9939,65.1541,64.9433,65.0866,27517.0
2016-12-20 10:10:00,77.23,77.46,77.21,77.36,20623.0,65.1204,65.3143,65.1035,65.23,20623.0
2016-12-20 10:15:00,77.36,77.55,77.23,77.23,29272.0,65.23,65.3902,65.1204,65.1204,29272.0
2016-12-20 10:20:00,77.23,77.24,77.08,77.14,14275.0,65.1204,65.1288,64.9939,65.0445,14275.0
2016-12-20 10:25:00,77.08,77.1,76.88,76.96,22669.0,64.9939,65.0107,64.8252,64.8927,22669.0
2016-12-20 10:30:00,76.99,77.03,76.82,76.87,25717.0,64.918,64.9517,64.7746,64.8168,25717.0
2016-12-20 10:35:00,76.82,76.93,76.76,76.91,23939.0,64.7746,64.8674,64.7241,64.8505,23939.0
2016-12-20 10:40:00,76.91,77.19,76.9,77.12,29852.0,64.8505,65.0866,64.8421,65.0276,29852.0
2016-12-20 10:45:00,77.18,77.22,77.07,77.14,8549.0,65.0782,65.1119,64.9854,65.0445,8549.0
2016-12-20 10:50:00,77.17,77.17,76.99,76.99,9300.0,65.0698,65.0698,64.918,64.918,9300.0
2016-12-20 10:55:00,77.04,77.04,76.8,76.82,17977.0,64.9602,64.9602,64.7578,64.7746,17977.0
2016-12-20 11:00:00,76.81,76.94,76.81,76.89,14763.0,64.7662,64.8758,64.7662,64.8337,14763.0
2016-12-20 11:05:00,76.86,76.99,76.83,76.94,7800.0,64.8084,64.918,64.7831,64.8758,7800.0
2016-12-20 11:10:00,76.93,76.98,76.88,76.98,5891.0,64.8674,64.9096,64.8252,64.9096,5891.0
2016-12-20 11:15:00,77.0,77.0,76.88,76.94,5753.0,64.9264,64.9264,64.8252,64.8758,5753.0
2016-12-20 11:20:00,76.95,76.95,76.84,76.87,7574.0,64.8843,64.8843,64.7915,64.8168,7574.0
2016-12-20 11:25:00,76.88,76.96,76.87,76.9,7972.0,64.8252,64.8927,64.8168,64.8421,7972.0
2016-12-20 11:30:00,76.84,76.89,76.81,76.86,6352.0,64.7915,64.8337,64.7662,64.8084,6352.0
2016-12-20 11:35:00,76.85,76.86,76.69,76.75,20819.0,64.7999,64.8084,64.665,64.7156,20819.0
2016-12-20 11:40:00,76.76,76.78,76.68,76.73,9022.0,64.7241,64.7409,64.6566,64.6988,9022.0
2016-12-20 11:45:00,76.72,76.74,76.68,76.69,6114.0,64.6903,64.7072,64.6566,64.665,6114.0
2016-12-20 11:50:00,76.7,76.7,76.5,76.55,17777.0,64.6735,64.6735,64.5048,64.547,17777.0
2016-12-20 11:55:00,76.53,76.58,76.47,76.51,8283.0,64.5301,64.5723,64.4795,64.5133,8283.0
2016-12-20 12:00:00,76.51,76.58,76.45,76.57,11335.0,64.5133,64.5723,64.4627,64.5638,11335.0
2016-12-20 12:05:00,76.55,76.55,76.45,76.46,5625.0,64.547,64.547,64.4627,64.4711,5625.0
2016-12-20 12:10:00,76.48,76.48,76.42,76.43,8979.0,64.488,64.488,64.4374,64.4458,8979.0
2016-12-20 12:15:00,76.43,76.5,76.43,76.45,16756.0,64.4458,64.5048,64.4458,64.4627,16756.0
2016-12-20 12:20:00,76.46,76.7,76.45,76.66,11214.0,64.4711,64.6735,64.4627,64.6397,11214.0
2016-12-20 12:25:00,76.66,76.68,76.57,76.65,4074.0,64.6397,64.6566,64.5638,64.6313,4074.0
2016-12-20 12:30:00,76.64,76.71,76.62,76.71,6950.0,64.6229,64.6819,64.606,64.6819,6950.0
2016-12-20 12:35:00,76.7,76.83,76.69,76.83,9875.0,64.6735,64.7831,64.665,64.7831,9875.0
2016-12-20 12:40:00,76.8,76.85,76.69,76.81,19151.0,64.7578,64.7999,64.665,64.7662,19151.0
2016-12-20 12:45:00,76.8,76.83,76.71,76.74,6960.0,64.7578,64.7831,64.6819,64.7072,6960.0
2016-12-20 12:50:00,76.77,76.79,76.7,76.7,10407.0,64.7325,64.7494,64.6735,64.6735,10407.0
2016-12-20 12:55:00,76.72,76.75,76.67,76.73,18651.0,64.6903,64.7156,64.6482,64.6988,18651.0
2016-12-20 13:00:00,76.71,76.78,76.67,76.76,6131.0,64.6819,64.7409,64.6482,64.7241,6131.0
2016-12-20 13:05:00,76.76,76.82,76.73,76.73,3470.0,64.7241,64.7746,64.6988,64.6988,3470.0
2016-12-20 13:10:00,76.77,76.79,76.73,76.76,6612.0,64.7325,64.7494,64.6988,64.7241,6612.0
2016-12-20 13:15:00,76.77,76.78,76.72,76.75,13648.0,64.7325,64.7409,64.6903,64.7156,13648.0
2016-12-20 13:20:00,76.73,76.83,76.73,76.82,4429.0,64.6988,64.7831,64.6988,64.7746,4429.0
2016-12-20 13:25:00,76.82,76.83,76.79,76.81,5572.0,64.7746,64.7831,64.7494,64.7662,5572.0
2016-12-20 13:30:00,76.81,76.83,76.78,76.8,4399.0,64.7662,64.7831,64.7409,64.7578,4399.0
2016-12-20 13:35:00,76.78,76.78,76.58,76.61,15661.0,64.7409,64.7409,64.5723,64.5976,15661.0
2016-12-20 13:40:00,76.62,76.63,76.59,76.6,3991.0,64.606,64.6144,64.5807,64.5891,3991.0
2016-12-20 13:45:00,76.61,76.67,76.6,76.64,9151.0,64.5976,64.6482,64.5891,64.6229,9151.0
2016-12-20 13:50:00,76.66,76.75,76.62,76.75,6143.0,64.6397,64.7156,64.606,64.7156,6143.0
2016-12-20 13:55:00,76.73,76.73,76.6,76.62,2600.0,64.6988,64.6988,64.5891,64.606,2600.0
2016-12-20 14:00:00,76.63,76.64,76.56,76.56,5701.0,64.6144,64.6229,64.5554,64.5554,5701.0
2016-12-20 14:05:00,76.56,76.58,76.51,76.51,6533.0,64.5554,64.5723,64.5133,64.5133,6533.0
2016-12-20 14:10:00,76.52,76.56,76.51,76.54,5308.0,64.5217,64.5554,64.5133,64.5386,5308.0
2016-12-20 14:15:00,76.52,76.58,76.45,76.55,11134.0,64.5217,64.5723,64.4627,64.547,11134.0
2016-12-20 14:20:00,76.56,76.6,76.49,76.53,11665.0,64.5554,64.5891,64.4964,64.5301,11665.0
2016-12-20 14:25:00,76.51,76.62,76.5,76.61,14746.0,64.5133,64.606,64.5048,64.5976,14746.0
2016-12-20 14:30:00,76.6,76.61,76.43,76.45,12222.0,64.5891,64.5976,64.4458,64.4627,12222.0
2016-12-20 14:35:00,76.42,76.56,76.4,76.51,7757.0,64.4374,64.5554,64.4205,64.5133,7757.0
2016-12-20 14:40:00,76.55,76.6,76.53,76.53,7269.0,64.547,64.5891,64.5301,64.5301,7269.0
2016-12-20 14:45:00,76.53,76.62,76.52,76.57,8152.0,64.5301,64.606,64.5217,64.5638,8152.0
2016-12-20 14:50:00,76.55,76.65,76.54,76.63,9003.0,64.547,64.6313,64.5386,64.6144,9003.0
2016-12-20 14:55:00,76.6,76.62,76.54,76.6,7206.0,64.5891,64.606,64.5386,64.5891,7206.0
2016-12-20 15:00:00,76.57,76.63,76.55,76.55,6144.0,64.5638,64.6144,64.547,64.547,6144.0
2016-12-20 15:05:00,76.53,76.55,76.45,76.5,8933.0,64.5301,64.547,64.4627,64.5048,8933.0
2016-12-20 15:10:00,76.48,76.49,76.44,76.45,11075.0,64.488,64.4964,64.4542,64.4627,11075.0
2016-12-20 15:15:00,76.48,76.53,76.44,76.47,18724.0,64.488,64.5301,64.4542,64.4795,18724.0
2016-12-20 15:20:00,76.49,76.5,76.32,76.34,20949.0,64.4964,64.5048,64.353,64.3699,20949.0
2016-12-20 15:25:00,76.34,76.53,76.31,76.46,12981.0,64.3699,64.5301,64.3446,64.4711,12981.0
2016-12-20 15:30:00,76.48,76.54,76.46,76.52,10926.0,64.488,64.5386,64.4711,64.5217,10926.0
2016-12-20 15:35:00,76.51,76.53,76.39,76.46,22279.0,64.5133,64.5301,64.4121,64.4711,22279.0
2016-12-20 15:40:00,76.49,76.56,76.46,76.56,11470.0,64.4964,64.5554,64.4711,64.5554,11470.0
2016-12-20 15:45:00,76.54,76.58,76.53,76.55,13951.0,64.5386,64.5723,64.5301,64.547,13951.0
2016-12-20 15:50:00,76.54,76.59,76.51,76.59,21364.0,64.5386,64.5807,64.5133,64.5807,21364.0
2016-12-20 15:55:00,76.6,76.63,76.57,76.61,34878.0,64.5891,64.6144,64.5638,64.5976,34878.0
2016-12-21 09:30:00,76.66,76.94,76.6,76.79,36192.0,64.6397,64.8758,64.5891,64.7494,36192.0
2016-12-21 09:35:00,76.77,76.82,76.39,76.65,22772.0,64.7325,64.7746,64.4121,64.6313,22772.0
2016-12-21 09:40:00,76.68,76.68,76.48,76.51,10034.0,64.6566,64.6566,64.488,64.5133,10034.0
2016-12-21 09:45:00,76.52,76.91,76.52,76.83,24745.0,64.5217,64.8505,64.5217,64.7831,24745.0
2016-12-21 09:50:00,76.79,76.93,76.78,76.88,7901.0,64.7494,64.8674,64.7409,64.8252,7901.0
2016-12-21 09:55:00,76.83,76.92,76.78,76.86,14345.0,64.7831,64.859,64.7409,64.8084,14345.0
2016-12-21 10:00:00,76.85,77.06,76.8,77.0,33337.0,64.7999,64.977,64.7578,64.9264,33337.0
2016-12-21 10:05:00,77.0,77.0,76.83,76.86,8283.0,64.9264,64.9264,64.7831,64.8084,8283.0
2016-12-21 10:10:00,76.85,76.99,76.76,76.95,27088.0,64.7999,64.918,64.7241,64.8843,27088.0
2016-12-21 10:15:00,76.95,76.98,76.81,76.82,28805.0,64.8843,64.9096,64.7662,64.7746,28805.0
2016-12-21 10:20:00,76.82,76.96,76.78,76.94,9837.0,64.7746,64.8927,64.7409,64.8758,9837.0
2016-12-21 10:25:00,76.95,76.95,76.61,76.61,12300.0,64.8843,64.8843,64.5976,64.5976,12300.0
2016-12-21 10:30:00,76.66,76.7,76.51,76.51,13336.0,64.6397,64.6735,64.5133,64.5133,13336.0
2016-12-21 10:35:00,76.5,76.56,76.35,76.38,22605.0,64.5048,64.5554,64.3783,64.4036,22605.0
2016-12-21 10:40:00,76.38,76.5,76.35,76.35,12298.0,64.4036,64.5048,64.3783,64.3783,12298.0
2016-12-21 10:45:00,76.34,76.34,76.2,76.2,13166.0,64.3699,64.3699,64.2519,64.2519,13166.0
2016-12-21 10:50:00,76.2,76.2,76.06,76.06,10650.0,64.2519,64.2519,64.1338,64.1338,10650.0
2016-12-21 10:55:00,76.08,76.1,76.02,76.06,13579.0,64.1507,64.1675,64.1001,64.1338,13579.0
2016-12-21 11:00:00,76.06,76.15,76.01,76.13,27398.0,64.1338,64.2097,64.0917,64.1928,27398.0
2016-12-21 11:05:00,76.12,76.35,76.07,76.35,9600.0,64.1844,64.3783,64.1422,64.3783,9600.0
2016-12-21 11:10:00,76.35,76.35,76.2,76.2,4839.0,64.3783,64.3783,64.2519,64.2519,4839.0
2016-12-21 11:15:00,76.22,76.23,76.16,76.17,4650.0,64.2687,64.2772,64.2181,64.2266,4650.0
2016-12-21 11:20:00,76.19,76.21,76.04,76.12,7764.0,64.2434,64.2603,64.117,64.1844,7764.0
2016-12-21 11:25:00,76.14,76.19,76.08,76.15,5957.0,64.2013,64.2434,64.1507,64.2097,5957.0
2016-12-21 11:30:00,76.17,76.27,76.17,76.2,8437.0,64.2266,64.3109,64.2266,64.2519,8437.0
2016-12-21 11:35:00,76.24,76.24,76.11,76.15,5578.0,64.2856,64.2856,64.176,64.2097,5578.0
2016-12-21 11:40:00,76.17,76.24,76.11,76.19,10564.0,64.2266,64.2856,64.176,64.2434,10564.0
2016-12-21 11:45:00,76.21,76.21,76.14,76.21,6322.0,64.2603,64.2603,64.2013,64.2603,6322.0
2016-12-21 11:50:00,76.17,76.25,76.16,76.18,3922.0,64.2266,64.294,64.2181,64.235,3922.0
2016-12-21 11:55:00,76.19,76.22,76.13,76.18,10235.0,64.2434,64.2687,64.1928,64.235,10235.0
2016-12-21 12:00:00,76.18,76.32,76.17,76.3,8937.0,64.235,64.353,64.2266,64.3362,8937.0
2016-12-21 12:05:00,76.29,76.29,76.23,76.26,7063.0,64.3278,64.3278,64.2772,64.3025,7063.0
2016-12-21 12:10:00,76.24,76.27,76.22,76.22,6153.0,64.2856,64.3109,64.2687,64.2687,6153.0
2016-12-21 12:15:00,76.22,76.28,76.21,76.27,11142.0,64.2687,64.3193,64.2603,64.3109,11142.0
2016-12-21 12:20:00,76.28,76.36,76.26,76.32,5070.0,64.3193,64.3868,64.3025,64.353,5070.0
2016-12-21 12:25:00,76.34,76.34,76.2,76.28,9973.0,64.3699,64.3699,64.2519,64.3193,9973.0
2016-12-21 12:30:00,76.3,76.32,76.24,76.25,5670.0,64.3362,64.353,64.2856,64.294,5670.0
2016-12-21 12:35:00,76.29,76.3,76.15,76.24,4514.0,64.3278,64.3362,64.2097,64.2856,4514.0
2016-12-21 12:40:00,76.22,76.33,76.22,76.33,7290.0,64.2687,64.3615,64.2687,64.3615,7290.0
2016-12-21 12:45:00,76.3,76.36,76.28,76.31,4400.0,64.3362,64.3868,64.3193,64.3446,4400.0
2016-12-21 12:50:00,76.28,76.32,76.22,76.22,8012.0,64.3193,64.353,64.2687,64.2687,8012.0
2016-12-21 12:55:00,76.23,76.37,76.22,76.37,16560.0,64.2772,64.3952,64.2687,64.3952,16560.0
2016-12-21 13:00:00,76.36,76.48,76.35,76.48,12342.0,64.3868,64.488,64.3783,64.488,12342.0
2016-12-21 13:05:00,76.48,76.48,76.4,76.4,3474.0,64.488,64.488,64.4205,64.4205,3474.0
2016-12-21 13:10:00,76.42,76.44,76.34,76.41,8200.0,64.4374,64.4542,64.3699,64.4289,8200.0
2016-12-21 13:15:00,76.41,76.47,76.38,76.47,3400.0,64.4289,64.4795,64.4036,64.4795,3400.0
2016-12-21 13:20:00,76.5,76.55,76.49,76.55,7252.0,64.5048,64.547,64.4964,64.547,7252.0
2016-12-21 13:25:00,76.53,76.62,76.51,76.61,15204.0,64.5301,64.606,64.5133,64.5976,15204.0
2016-12-21 13:30:00,76.64,76.66,76.58,76.62,2100.0,64.6229,64.6397,64.5723,64.606,2100.0
2016-12-21 13:35:00,76.63,76.68,76.61,76.64,4500.0,64.6144,64.6566,64.5976,64.6229,4500.0
2016-12-21 13:40:00,76.63,76.65,76.61,76.64,3831.0,64.6144,64.6313,64.5976,64.6229,3831.0
2016-12-21 13:45:00,76.63,76.8,76.62,76.79,13637.0,64.6144,64.7578,64.606,64.7494,13637.0
2016-12-21 13:50:00,76.79,76.83,76.72,76.78,21300.0,64.7494,64.7831,64.6903,64.7409,21300.0
2016-12-21 13:55:00,76.79,76.88,76.75,76.76,24362.0,64.7494,64.8252,64.7156,64.7241,24362.0
2016-12-21 14:00:00,76.77,77.04,76.77,76.96,115492.0,64.7325,64.9602,64.7325,64.8927,115492.0
2016-12-21 14:05:00,76.96,77.04,76.94,77.02,19580.0,64.8927,64.9602,64.8758,64.9433,19580.0
2016-12-21 14:10:00,77.04,77.1,77.03,77.09,8515.0,64.9602,65.0107,64.9517,65.0023,8515.0
2016-12-21 14:15:00,77.11,77.15,77.07,77.12,9809.0,65.0192,65.0529,64.9854,65.0276,9809.0
2016-12-21 14:20:00,77.11,77.11,76.98,77.0,5929.0,65.0192,65.0192,64.9096,64.9264,5929.0
2016-12-21 14:25:00,77.0,77.01,76.94,76.96,6801.0,64.9264,64.9349,64.8758,64.8927,6801.0
2016-12-21 14:30:00,76.92,76.97,76.9,76.97,6210.0,64.859,64.9011,64.8421,64.9011,6210.0
2016-12-21 14:35:00,76.97,77.02,76.91,76.93,7775.0,64.9011,64.9433,64.8505,64.8674,7775.0
2016-12-21 14:40:00,76.94,77.0,76.9,76.9,12230.0,64.8758,64.9264,64.8421,64.8421,12230.0
2016-12-21 14:45:00,76.92,76.99,76.9,76.95,12392.0,64.859,64.918,64.8421,64.8843,12392.0
2016-12-21 14:50:00,76.97,77.03,76.93,77.0,6366.0,64.9011,64.9517,64.8674,64.9264,6366.0
2016-12-21 14:55:00,77.0,77.0,76.95,76.98,6525.0,64.9264,64.9264,64.8843,64.9096,6525.0
2016-12-21 15:00:00,77.01,77.06,76.97,76.98,12056.0,64.9349,64.977,64.9011,64.9096,12056.0
2016-12-21 15:05:00,76.98,77.04,76.95,77.02,5905.0,64.9096,64.9602,64.8843,64.9433,5905.0
2016-12-21 15:10:00,77.03,77.03,76.96,76.98,9058.0,64.9517,64.9517,64.8927,64.9096,9058.0
2016-12-21 15:15:00,77.0,77.01,76.93,76.94,8194.0,64.9264,64.9349,64.8674,64.8758,8194.0
2016-12-21 15:20:00,76.95,76.99,76.94,76.99,7533.0,64.8843,64.918,64.8758,64.918,7533.0
2016-12-21 15:25:00,76.99,77.01,76.88,76.92,12236.0,64.918,64.9349,64.8252,64.859,12236.0
2016-12-21 15:30:00,76.91,77.0,76.87,77.0,24528.0,64.8505,64.9264,64.8168,64.9264,24528.0
2016-12-21 15:35:00,76.96,77.11,76.93,77.09,24743.0,64.8927,65.0192,64.8674,65.0023,24743.0
2016-12-21 15:40:00,77.09,77.14,77.06,77.12,14668.0,65.0023,65.0445,64.977,65.0276,14668.0
2016-12-21 15:45:00,77.11,77.13,77.03,77.13,25029.0,65.0192,65.036,64.9517,65.036,25029.0
2016-12-21 15:50:00,77.13,77.13,77.04,77.05,27310.0,65.036,65.036,64.9602,64.9686,27310.0
2016-12-21 15:55:00,77.05,77.11,77.02,77.07,55579.0,64.9686,65.0192,64.9433,64.9854,55579.0
2016-12-22 09:30:00,77.93,78.27,77.0,77.6,95325.0,65.7106,65.9973,64.9264,65.4323,95325.0
2016-12-22 09:35:00,77.68,77.98,77.45,77.93,42427.0,65.4998,65.7528,65.3059,65.7106,42427.0
2016-12-22 09:40:00,77.91,78.0,77.63,77.82,34111.0,65.6937,65.7696,65.4576,65.6178,34111.0
2016-12-22 09:45:00,77.71,77.86,77.63,77.82,21770.0,65.5251,65.6516,65.4576,65.6178,21770.0
2016-12-22 09:50:00,77.83,78.05,77.68,77.98,20888.0,65.6263,65.8118,65.4998,65.7528,20888.0
2016-12-22 09:55:00,77.96,78.21,77.95,78.19,24188.0,65.7359,65.9467,65.7275,65.9298,24188.0
2016-12-22 10:00:00,78.19,78.21,77.99,78.02,31800.0,65.9298,65.9467,65.7612,65.7865,31800.0
2016-12-22 10:05:00,78.02,78.16,77.97,78.09,15291.0,65.7865,65.9045,65.7443,65.8455,15291.0
2016-12-22 10:10:00,78.09,78.33,78.05,78.29,44016.0,65.8455,66.0479,65.8118,66.0142,44016.0
2016-12-22 10:15:00,78.27,78.29,78.14,78.16,15970.0,65.9973,66.0142,65.8877,65.9045,15970.0
2016-12-22 10:20:00,78.13,78.2,78.05,78.09,6790.0,65.8792,65.9383,65.8118,65.8455,6790.0
2016-12-22 10:25:00,78.04,78.11,77.96,78.07,15779.0,65.8034,65.8624,65.7359,65.8286,15779.0
2016-12-22 10:30:00,78.02,78.15,78.02,78.13,5153.0,65.7865,65.8961,65.7865,65.8792,5153.0
2016-12-22 10:35:00,78.14,78.19,78.11,78.14,6819.0,65.8877,65.9298,65.8624,65.8877,6819.0
2016-12-22 10:40:00,78.05,78.07,77.92,77.92,5917.0,65.8118,65.8286,65.7022,65.7022,5917.0
2016-12-22 10:45:00,77.92,78.05,77.85,78.05,11281.0,65.7022,65.8118,65.6431,65.8118,11281.0
2016-12-22 10:50:00,78.02,78.04,77.86,77.96,5773.0,65.7865,65.8034,65.6516,65.7359,5773.0
2016-12-22 10:55:00,77.97,77.97,77.8,77.82,16268.0,65.7443,65.7443,65.601,65.6178,16268.0
2016-12-22 11:00:00,77.78,77.89,77.75,77.76,17553.0,65.5841,65.6769,65.5588,65.5673,17553.0
2016-12-22 11:05:00,77.75,77.93,77.72,77.85,14874.0,65.5588,65.7106,65.5335,65.6431,14874.0
2016-12-22 11:10:00,77.82,77.83,77.74,77.77,15435.0,65.6178,65.6263,65.5504,65.5757,15435.0
2016-12-22 11:15:00,77.77,77.85,77.77,77.84,9976.0,65.5757,65.6431,65.5757,65.6347,9976.0
2016-12-22 11:20:00,77.86,77.96,77.85,77.9,8004.0,65.6516,65.7359,65.6431,65.6853,8004.0
2016-12-22 11:25:00,77.85,77.86,77.67,77.73,19031.0,65.6431,65.6516,65.4914,65.542,19031.0
2016-12-22 11:30:00,77.73,77.83,77.72,77.83,7440.0,65.542,65.6263,65.5335,65.6263,7440.0
2016-12-22 11:35:00,77.8,77.85,77.76,77.76,4514.0,65.601,65.6431,65.5673,65.5673,4514.0
2016-12-22 11:40:00,77.79,77.91,77.76,77.76,27771.0,65.5926,65.6937,65.5673,65.5673,27771.0
2016-12-22 11:45:00,77.76,77.78,77.68,77.68,16374.0,65.5673,65.5841,65.4998,65.4998,16374.0
2016-12-22 11:50:00,77.69,77.69,77.48,77.5,35953.0,65.5082,65.5082,65.3312,65.348,35953.0
2016-12-22 11:55:00,77.5,77.54,77.42,77.52,19104.0,65.348,65.3818,65.2806,65.3649,19104.0
2016-12-22 12:00:00,77.5,77.71,77.5,77.71,16429.0,65.348,65.5251,65.348,65.5251,16429.0
2016-12-22 12:05:00,77.72,77.72,77.57,77.6,10066.0,65.5335,65.5335,65.407,65.4323,10066.0
2016-12-22 12:10:00,77.58,77.62,77.56,77.59,2997.0,65.4155,65.4492,65.3986,65.4239,2997.0
2016-12-22 12:15:00,77.59,77.6,77.47,77.54,5339.0,65.4239,65.4323,65.3227,65.3818,5339.0
2016-12-22 12:20:00,77.55,77.6,77.47,77.56,9346.0,65.3902,65.4323,65.3227,65.3986,9346.0
2016-12-22 12:25:00,77.64,77.64,77.53,77.59,7405.0,65.4661,65.4661,65.3733,65.4239,7405.0
2016-12-22 12:30:00,77.59,77.71,77.57,77.59,8600.0,65.4239,65.5251,65.407,65.4239,8600.0
2016-12-22 12:35:00,77.59,77.74,77.56,77.67,11242.0,65.4239,65.5504,65.3986,65.4914,11242.0
2016-12-22 12:40:00,77.71,77.81,77.67,77.77,14419.0,65.5251,65.6094,65.4914,65.5757,14419.0
2016-12-22 12:45:00,77.76,77.83,77.72,77.81,4594.0,65.5673,65.6263,65.5335,65.6094,4594.0
2016-12-22 12:50:00,77.76,77.76,77.67,77.71,10080.0,65.5673,65.5673,65.4914,65.5251,10080.0
2016-12-22 12:55:00,77.71,77.85,77.69,77.85,5224.0,65.5251,65.6431,65.5082,65.6431,5224.0
2016-12-22 13:00:00,77.79,77.83,77.71,77.71,7818.0,65.5926,65.6263,65.5251,65.5251,7818.0
2016-12-22 13:05:00,77.7,77.83,77.7,77.82,5882.0,65.5167,65.6263,65.5167,65.6178,5882.0
2016-12-22 13:10:00,77.77,77.79,77.73,77.74,4790.0,65.5757,65.5926,65.542,65.5504,4790.0
2016-12-22 13:15:00,77.74,77.77,77.72,77.76,8733.0,65.5504,65.5757,65.5335,65.5673,8733.0
2016-12-22 13:20:00,77.76,77.8,77.71,77.74,7231.0,65.5673,65.601,65.5251,65.5504,7231.0
2016-12-22 13:25:00,77.71,77.77,77.71,77.74,6612.0,65.5251,65.5757,65.5251,65.5504,6612.0
2016-12-22 13:30:00,77.73,77.78,77.73,77.77,5439.0,65.542,65.5841,65.542,65.5757,5439.0
2016-12-22 13:35:00,77.75,77.78,77.71,77.74,3587.0,65.5588,65.5841,65.5251,65.5504,3587.0
2016-12-22 13:40:00,77.74,78.01,77.73,77.99,20818.0,65.5504,65.7781,65.542,65.7612,20818.0
2016-12-22 13:45:00,77.99,78.05,77.98,78.02,8249.0,65.7612,65.8118,65.7528,65.7865,8249.0
2016-12-22 13:50:00,78.02,78.04,77.94,77.99,7203.0,65.7865,65.8034,65.719,65.7612,7203.0
2016-12-22 13:55:00,77.98,78.0,77.91,77.91,2644.0,65.7528,65.7696,65.6937,65.6937,2644.0
2016-12-22 14:00:00,77.93,78.03,77.93,78.03,5121.0,65.7106,65.7949,65.7106,65.7949,5121.0
2016-12-22 14:05:00,78.02,78.05,77.96,77.97,8776.0,65.7865,65.8118,65.7359,65.7443,8776.0
2016-12-22 14:10:00,77.99,78.03,77.96,78.01,4262.0,65.7612,65.7949,65.7359,65.7781,4262.0
2016-12-22 14:15:00,78.01,78.07,77.97,78.06,7429.0,65.7781,65.8286,65.7443,65.8202,7429.0
2016-12-22 14:20:00,78.04,78.07,78.0,78.03,5102.0,65.8034,65.8286,65.7696,65.7949,5102.0
2016-12-22 14:25:00,78.01,78.07,77.99,78.02,17403.0,65.7781,65.8286,65.7612,65.7865,17403.0
2016-12-22 14:30:00,78.01,78.1,77.97,78.08,15443.0,65.7781,65.8539,65.7443,65.8371,15443.0
2016-12-22 14:35:00,78.04,78.07,77.99,78.03,4460.0,65.8034,65.8286,65.7612,65.7949,4460.0
2016-12-22 14:40:00,78.01,78.04,78.0,78.04,5519.0,65.7781,65.8034,65.7696,65.8034,5519.0
2016-12-22 14:45:00,78.01,78.04,77.96,77.96,5010.0,65.7781,65.8034,65.7359,65.7359,5010.0
2016-12-22 14:50:00,77.97,77.98,77.91,77.97,6105.0,65.7443,65.7528,65.6937,65.7443,6105.0
2016-12-22 14:55:00,77.95,78.03,77.95,77.99,7889.0,65.7275,65.7949,65.7275,65.7612,7889.0
2016-12-22 15:00:00,78.0,78.1,78.0,78.03,14041.0,65.7696,65.8539,65.7696,65.7949,14041.0
2016-12-22 15:05:00,78.0,78.02,77.9,77.97,9189.0,65.7696,65.7865,65.6853,65.7443,9189.0
2016-12-22 15:10:00,77.96,78.0,77.92,77.99,30263.0,65.7359,65.7696,65.7022,65.7612,30263.0
2016-12-22 15:15:00,77.99,78.02,77.95,77.95,17034.0,65.7612,65.7865,65.7275,65.7275,17034.0
2016-12-22 15:20:00,77.95,77.96,77.87,77.87,29179.0,65.7275,65.7359,65.66,65.66,29179.0
2016-12-22 15:25:00,77.87,77.92,77.84,77.86,15896.0,65.66,65.7022,65.6347,65.6516,15896.0
2016-12-22 15:30:00,77.86,77.99,77.86,77.97,29273.0,65.6516,65.7612,65.6516,65.7443,29273.0
2016-12-22 15:35:00,77.97,78.0,77.89,78.0,16071.0,65.7443,65.7696,65.6769,65.7696,16071.0
2016-12-22 15:40:00,78.0,78.08,77.93,78.0,20696.0,65.7696,65.8371,65.7106,65.7696,20696.0
2016-12-22 15:45:00,78.0,78.05,77.98,77.98,23209.0,65.7696,65.8118,65.7528,65.7528,23209.0
2016-12-22 15:50:00,78.01,78.03,77.99,78.01,27963.0,65.7781,65.7949,65.7612,65.7781,27963.0
2016-12-22 15:55:00,78.01,78.17,78.0,78.16,123779.0,65.7781,65.913,65.7696,65.9045,123779.0
2016-12-23 09:30:00,78.22,78.22,77.64,77.79,43730.0,65.9551,65.9551,65.4661,65.5926,43730.0
2016-12-23 09:35:00,77.79,78.02,77.74,77.89,26477.0,65.5926,65.7865,65.5504,65.6769,26477.0
2016-12-23 09:40:00,77.89,78.02,77.84,77.97,16260.0,65.6769,65.7865,65.6347,65.7443,16260.0
2016-12-23 09:45:00,77.95,78.45,77.94,78.38,19170.0,65.7275,66.1491,65.719,66.09,19170.0
2016-12-23 09:50:00,78.36,78.36,78.23,78.23,11526.0,66.0732,66.0732,65.9636,65.9636,11526.0
2016-12-23 09:55:00,78.25,78.3,77.97,77.97,14779.0,65.9804,66.0226,65.7443,65.7443,14779.0
2016-12-23 10:00:00,78.08,78.18,78.0,78.11,12625.0,65.8371,65.9214,65.7696,65.8624,12625.0
2016-12-23 10:05:00,78.13,78.22,78.03,78.16,13954.0,65.8792,65.9551,65.7949,65.9045,13954.0
2016-12-23 10:10:00,78.17,78.24,78.15,78.17,11975.0,65.913,65.972,65.8961,65.913,11975.0
2016-12-23 10:15:00,78.18,78.37,78.18,78.34,15941.0,65.9214,66.0816,65.9214,66.0563,15941.0
2016-12-23 10:20:00,78.34,78.34,78.19,78.23,5225.0,66.0563,66.0563,65.9298,65.9636,5225.0
2016-12-23 10:25:00,78.25,78.38,78.21,78.34,8165.0,65.9804,66.09,65.9467,66.0563,8165.0
2016-12-23 10:30:00,78.31,78.38,78.23,78.26,5075.0,66.031,66.09,65.9636,65.9889,5075.0
2016-12-23 10:35:00,78.25,78.28,78.1,78.11,9332.0,65.9804,66.0057,65.8539,65.8624,9332.0
2016-12-23 10:40:00,78.12,78.13,77.92,77.92,6909.0,65.8708,65.8792,65.7022,65.7022,6909.0
2016-12-23 10:45:00,77.91,77.98,77.91,77.96,6775.0,65.6937,65.7528,65.6937,65.7359,6775.0
2016-12-23 10:50:00,77.97,77.97,77.76,77.76,6554.0,65.7443,65.7443,65.5673,65.5673,6554.0
2016-12-23 10:55:00,77.76,77.92,77.75,77.9,10879.0,65.5673,65.7022,65.5588,65.6853,10879.0
2016-12-23 11:00:00,77.92,77.94,77.86,77.91,6081.0,65.7022,65.719,65.6516,65.6937,6081.0
2016-12-23 11:05:00,77.94,77.95,77.82,77.95,4390.0,65.719,65.7275,65.6178,65.7275,4390.0
2016-12-23 11:10:00,77.95,78.01,77.87,77.87,5403.0,65.7275,65.7781,65.66,65.66,5403.0
2016-12-23 11:15:00,77.88,77.94,77.82,77.82,3815.0,65.6684,65.719,65.6178,65.6178,3815.0
2016-12-23 11:20:00,77.8,77.9,77.74,77.81,7425.0,65.601,65.6853,65.5504,65.6094,7425.0
2016-12-23 11:25:00,77.85,77.99,77.85,77.91,6015.0,65.6431,65.7612,65.6431,65.6937,6015.0
2016-12-23 11:30:00,77.88,77.91,77.79,77.81,2125.0,65.6684,65.6937,65.5926,65.6094,2125.0
2016-12-23 11:35:00,77.81,77.88,77.79,77.79,3501.0,65.6094,65.6684,65.5926,65.5926,3501.0
2016-12-23 11:40:00,77.77,77.79,77.7,77.72,3315.0,65.5757,65.5926,65.5167,65.5335,3315.0
2016-12-23 11:45:00,77.71,77.73,77.67,77.72,5911.0,65.5251,65.542,65.4914,65.5335,5911.0
2016-12-23 11:50:00,77.73,77.85,77.71,77.82,5295.0,65.542,65.6431,65.5251,65.6178,5295.0
2016-12-23 11:55:00,77.8,77.82,77.79,77.79,2893.0,65.601,65.6178,65.5926,65.5926,2893.0
2016-12-23 12:00:00,77.76,77.81,77.76,77.76,1300.0,65.5673,65.6094,65.5673,65.5673,1300.0
2016-12-23 12:05:00,77.77,77.84,77.73,77.8,7690.0,65.5757,65.6347,65.542,65.601,7690.0
2016-12-23 12:10:00,77.84,77.96,77.84,77.94,3194.0,65.6347,65.7359,65.6347,65.719,3194.0
2016-12-23 12:15:00,77.96,77.98,77.9,77.91,5156.0,65.7359,65.7528,65.6853,65.6937,5156.0
2016-12-23 12:20:00,77.91,77.96,77.91,77.91,3187.0,65.6937,65.7359,65.6937,65.6937,3187.0
2016-12-23 12:25:00,77.89,77.91,77.84,77.86,3851.0,65.6769,65.6937,65.6347,65.6516,3851.0
2016-12-23 12:30:00,77.85,77.94,77.85,77.92,4993.0,65.6431,65.719,65.6431,65.7022,4993.0
2016-12-23 12:35:00,77.93,77.93,77.79,77.79,4887.0,65.7106,65.7106,65.5926,65.5926,4887.0
2016-12-23 12:40:00,77.81,77.96,77.79,77.87,9733.0,65.6094,65.7359,65.5926,65.66,9733.0
2016-12-23 12:45:00,77.91,77.96,77.9,77.9,4884.0,65.6937,65.7359,65.6853,65.6853,4884.0
2016-12-23 12:50:00,77.9,77.92,77.88,77.88,1625.0,65.6853,65.7022,65.6684,65.6684,1625.0
2016-12-23 12:55:00,77.9,77.91,77.81,77.81,3883.0,65.6853,65.6937,65.6094,65.6094,3883.0
2016-12-23 13:00:00,77.85,77.87,77.8,77.81,4130.0,65.6431,65.66,65.601,65.6094,4130.0
2016-12-23 13:05:00,77.84,77.84,77.79,77.8,3394.0,65.6347,65.6347,65.5926,65.601,3394.0
2016-12-23 13:10:00,77.81,77.87,77.81,77.85,4351.0,65.6094,65.66,65.6094,65.6431,4351.0
2016-12-23 13:15:00,77.85,77.93,77.84,77.9,4798.0,65.6431,65.7106,65.6347,65.6853,4798.0
2016-12-23 13:20:00,77.86,77.91,77.86,77.91,700.0,65.6516,65.6937,65.6516,65.6937,700.0
2016-12-23 13:25:00,77.87,77.9,77.84,77.84,4667.0,65.66,65.6853,65.6347,65.6347,4667.0
2016-12-23 13:30:00,77.84,77.86,77.82,77.82,4283.0,65.6347,65.6516,65.6178,65.6178,4283.0
2016-12-23 13:35:00,77.81,77.84,77.77,77.84,4387.0,65.6094,65.6347,65.5757,65.6347,4387.0
2016-12-23 13:40:00,77.84,77.85,77.81,77.81,4596.0,65.6347,65.6431,65.6094,65.6094,4596.0
2016-12-23 13:45:00,77.83,77.83,77.76,77.76,2811.0,65.6263,65.6263,65.5673,65.5673,2811.0
2016-12-23 13:50:00,77.76,77.8,77.76,77.77,2826.0,65.5673,65.601,65.5673,65.5757,2826.0
2016-12-23 13:55:00,77.78,77.78,77.67,77.68,11581.0,65.5841,65.5841,65.4914,65.4998,11581.0
2016-12-23 14:00:00,77.67,77.7,77.65,77.68,5861.0,65.4914,65.5167,65.4745,65.4998,5861.0
2016-12-23 14:05:00,77.67,77.69,77.62,77.65,5000.0,65.4914,65.5082,65.4492,65.4745,5000.0
2016-12-23 14:10:00,77.66,77.79,77.66,77.78,8419.0,65.4829,65.5926,65.4829,65.5841,8419.0
2016-12-23 14:15:00,77.78,77.86,77.74,77.85,7141.0,65.5841,65.6516,65.5504,65.6431,7141.0
2016-12-23 14:20:00,77.84,77.84,77.8,77.84,2960.0,65.6347,65.6347,65.601,65.6347,2960.0
2016-12-23 14:25:00,77.8,77.84,77.77,77.81,5639.0,65.601,65.6347,65.5757,65.6094,5639.0
2016-12-23 14:30:00,77.78,77.84,77.78,77.82,4600.0,65.5841,65.6347,65.5841,65.6178,4600.0
2016-12-23 14:35:00,77.84,77.86,77.8,77.8,6862.0,65.6347,65.6516,65.601,65.601,6862.0
2016-12-23 14:40:00,77.8,77.86,77.78,77.85,6105.0,65.601,65.6516,65.5841,65.6431,6105.0
2016-12-23 14:45:00,77.85,77.85,77.76,77.76,4237.0,65.6431,65.6431,65.5673,65.5673,4237.0
2016-12-23 14:50:00,77.78,77.87,77.77,77.78,6000.0,65.5841,65.66,65.5757,65.5841,6000.0
2016-12-23 14:55:00,77.81,77.86,77.81,77.85,4096.0,65.6094,65.6516,65.6094,65.6431,4096.0
2016-12-23 15:00:00,77.83,77.85,77.81,77.83,5365.0,65.6263,65.6431,65.6094,65.6263,5365.0
2016-12-23 15:05:00,77.82,77.83,77.81,77.81,4440.0,65.6178,65.6263,65.6094,65.6094,4440.0
2016-12-23 15:10:00,77.82,77.93,77.8,77.93,11783.0,65.6178,65.7106,65.601,65.7106,11783.0
2016-12-23 15:15:00,77.93,77.96,77.89,77.94,7021.0,65.7106,65.7359,65.6769,65.719,7021.0
2016-12-23 15:20:00,77.94,77.97,77.94,77.94,5109.0,65.719,65.7443,65.719,65.719,5109.0
2016-12-23 15:25:00,77.94,77.98,77.9,77.92,5805.0,65.719,65.7528,65.6853,65.7022,5805.0
2016-12-23 15:30:00,77.93,77.95,77.91,77.94,8819.0,65.7106,65.7275,65.6937,65.719,8819.0
2016-12-23 15:35:00,77.93,77.96,77.9,77.9,10525.0,65.7106,65.7359,65.6853,65.6853,10525.0
2016-12-23 15:40:00,77.92,78.02,77.9,78.01,17270.0,65.7022,65.7865,65.6853,65.7781,17270.0
2016-12-23 15:45:00,78.0,78.04,77.96,77.98,25794.0,65.7696,65.8034,65.7359,65.7528,25794.0
2016-12-23 15:50:00,78.0,78.04,77.98,78.04,13472.0,65.7696,65.8034,65.7528,65.8034,13472.0
2016-12-23 15:55:00,78.04,78.08,77.99,78.03,46313.0,65.8034,65.8371,65.7612,65.7949,46313.0
2016-12-27 09:30:00,78.01,78.39,77.66,78.06,28671.0,65.7781,66.0985,65.4829,65.8202,28671.0
2016-12-27 09:35:00,78.09,78.36,78.09,78.12,8039.0,65.8455,66.0732,65.8455,65.8708,8039.0
2016-12-27 09:40:00,78.11,78.28,78.08,78.14,8121.0,65.8624,66.0057,65.8371,65.8877,8121.0
2016-12-27 09:45:00,78.2,78.73,78.2,78.61,23988.0,65.9383,66.3852,65.9383,66.284,23988.0
2016-12-27 09:50:00,78.65,78.8,78.54,78.77,23951.0,66.3177,66.4442,66.225,66.4189,23951.0
2016-12-27 09:55:00,78.75,78.79,78.6,78.65,6385.0,66.402,66.4358,66.2755,66.3177,6385.0
2016-12-27 10:00:00,78.62,78.7,78.52,78.61,16487.0,66.2924,66.3599,66.2081,66.284,16487.0
2016-12-27 10:05:00,78.59,78.83,78.59,78.81,13556.0,66.2671,66.4695,66.2671,66.4526,13556.0
2016-12-27 10:10:00,78.83,78.83,78.56,78.56,5191.0,66.4695,66.4695,66.2418,66.2418,5191.0
2016-12-27 10:15:00,78.54,78.65,78.52,78.65,4440.0,66.225,66.3177,66.2081,66.3177,4440.0
2016-12-27 10:20:00,78.65,78.74,78.62,78.68,7327.0,66.3177,66.3936,66.2924,66.343,7327.0
2016-12-27 10:25:00,78.7,78.7,78.6,78.6,5100.0,66.3599,66.3599,66.2755,66.2755,5100.0
2016-12-27 10:30:00,78.56,78.64,78.46,78.46,6541.0,66.2418,66.3093,66.1575,66.1575,6541.0
2016-12-27 10:35:00,78.51,78.53,78.45,78.46,4300.0,66.1997,66.2165,66.1491,66.1575,4300.0
2016-12-27 10:40:00,78.5,78.5,78.27,78.29,5751.0,66.1912,66.1912,65.9973,66.0142,5751.0
2016-12-27 10:45:00,78.25,78.28,78.2,78.24,6450.0,65.9804,66.0057,65.9383,65.972,6450.0
2016-12-27 10:50:00,78.28,78.41,78.28,78.41,9848.0,66.0057,66.1153,66.0057,66.1153,9848.0
2016-12-27 10:55:00,78.38,78.42,78.34,78.4,1800.0,66.09,66.1238,66.0563,66.1069,1800.0
2016-12-27 11:00:00,78.43,78.48,78.29,78.33,10924.0,66.1322,66.1744,66.0142,66.0479,10924.0
2016-12-27 11:05:00,78.31,78.34,78.28,78.28,2177.0,66.031,66.0563,66.0057,66.0057,2177.0
2016-12-27 11:10:00,78.27,78.29,78.17,78.17,7748.0,65.9973,66.0142,65.913,65.913,7748.0
2016-12-27 11:15:00,78.17,78.24,78.11,78.24,7137.0,65.913,65.972,65.8624,65.972,7137.0
2016-12-27 11:20:00,78.22,78.44,78.22,78.44,5050.0,65.9551,66.1406,65.9551,66.1406,5050.0
2016-12-27 11:25:00,78.42,78.51,78.41,78.45,4976.0,66.1238,66.1997,66.1153,66.1491,4976.0
2016-12-27 11:30:00,78.42,78.52,78.42,78.52,2670.0,66.1238,66.2081,66.1238,66.2081,2670.0
2016-12-27 11:35:00,78.54,78.56,78.42,78.46,3000.0,66.225,66.2418,66.1238,66.1575,3000.0
2016-12-27 11:40:00,78.42,78.51,78.42,78.44,4975.0,66.1238,66.1997,66.1238,66.1406,4975.0
2016-12-27 11:45:00,78.47,78.53,78.44,78.5,3100.0,66.1659,66.2165,66.1406,66.1912,3100.0
2016-12-27 11:50:00,78.5,78.5,78.36,78.41,5310.0,66.1912,66.1912,66.0732,66.1153,5310.0
2016-12-27 11:55:00,78.37,78.42,78.36,78.37,4115.0,66.0816,66.1238,66.0732,66.0816,4115.0
2016-12-27 12:00:00,78.39,78.41,78.36,78.38,4315.0,66.0985,66.1153,66.0732,66.09,4315.0
2016-12-27 12:05:00,78.34,78.35,78.32,78.32,1600.0,66.0563,66.0647,66.0394,66.0394,1600.0
2016-12-27 12:10:00,78.34,78.4,78.28,78.3,2797.0,66.0563,66.1069,66.0057,66.0226,2797.0
2016-12-27 12:15:00,78.28,78.34,78.28,78.34,12000.0,66.0057,66.0563,66.0057,66.0563,12000.0
2016-12-27 12:20:00,78.3,78.4,78.28,78.28,4208.0,66.0226,66.1069,66.0057,66.0057,4208.0
2016-12-27 12:25:00,78.33,78.37,78.33,78.37,1384.0,66.0479,66.0816,66.0479,66.0816,1384.0
2016-12-27 12:30:00,78.34,78.39,78.33,78.34,1975.0,66.0563,66.0985,66.0479,66.0563,1975.0
2016-12-27 12:35:00,78.34,78.34,78.23,78.26,8431.0,66.0563,66.0563,65.9636,65.9889,8431.0
2016-12-27 12:40:00,78.24,78.31,78.24,78.28,1865.0,65.972,66.031,65.972,66.0057,1865.0
2016-12-27 12:45:00,78.22,78.29,78.12,78.16,6897.0,65.9551,66.0142,65.8708,65.9045,6897.0
2016-12-27 12:50:00,78.19,78.29,78.19,78.29,1578.0,65.9298,66.0142,65.9298,66.0142,1578.0
2016-12-27 12:55:00,78.27,78.29,78.23,78.28,4971.0,65.9973,66.0142,65.9636,66.0057,4971.0
2016-12-27 13:00:00,78.25,78.27,78.2,78.21,3500.0,65.9804,65.9973,65.9383,65.9467,3500.0
2016-12-27 13:05:00,78.24,78.3,78.22,78.29,7950.0,65.972,66.0226,65.9551,66.0142,7950.0
2016-12-27 13:10:00,78.31,78.35,78.3,78.34,2200.0,66.031,66.0647,66.0226,66.0563,2200.0
2016-12-27 13:15:00,78.31,78.34,78.24,78.3,3050.0,66.031,66.0563,65.972,66.0226,3050.0
2016-12-27 13:20:00,78.27,78.34,78.19,78.34,3101.0,65.9973,66.0563,65.9298,66.0563,3101.0
2016-12-27 13:25:00,78.34,78.36,78.32,78.33,3502.0,66.0563,66.0732,66.0394,66.0479,3502.0
2016-12-27 13:30:00,78.31,78.33,78.29,78.3,2128.0,66.031,66.0479,66.0142,66.0226,2128.0
2016-12-27 13:35:00,78.33,78.34,78.26,78.26,5745.0,66.0479,66.0563,65.9889,65.9889,5745.0
2016-12-27 13:40:00,78.27,78.3,78.24,78.3,2800.0,65.9973,66.0226,65.972,66.0226,2800.0
2016-12-27 13:45:00,78.27,78.4,78.27,78.4,3793.0,65.9973,66.1069,65.9973,66.1069,3793.0
2016-12-27 13:50:00,78.45,78.54,78.43,78.52,7374.0,66.1491,66.225,66.1322,66.2081,7374.0
2016-12-27 13:55:00,78.51,78.56,78.48,78.52,7779.0,66.1997,66.2418,66.1744,66.2081,7779.0
2016-12-27 14:00:00,78.51,78.52,78.44,78.48,3889.0,66.1997,66.2081,66.1406,66.1744,3889.0
2016-12-27 14:05:00,78.48,78.49,78.44,78.45,2606.0,66.1744,66.1828,66.1406,66.1491,2606.0
2016-12-27 14:10:00,78.45,78.49,78.38,78.46,4718.0,66.1491,66.1828,66.09,66.1575,4718.0
2016-12-27 14:15:00,78.43,78.47,78.38,78.38,6057.0,66.1322,66.1659,66.09,66.09,6057.0
2016-12-27 14:20:00,78.41,78.41,78.34,78.38,2168.0,66.1153,66.1153,66.0563,66.09,2168.0
2016-12-27 14:25:00,78.37,78.44,78.37,78.4,3610.0,66.0816,66.1406,66.0816,66.1069,3610.0
2016-12-27 14:30:00,78.37,78.41,78.26,78.32,11276.0,66.0816,66.1153,65.9889,66.0394,11276.0
2016-12-27 14:35:00,78.33,78.35,78.28,78.29,13732.0,66.0479,66.0647,66.0057,66.0142,13732.0
2016-12-27 14:40:00,78.3,78.32,78.25,78.27,1900.0,66.0226,66.0394,65.9804,65.9973,1900.0
2016-12-27 14:45:00,78.25,78.42,78.25,78.38,12419.0,65.9804,66.1238,65.9804,66.09,12419.0
2016-12-27 14:50:00,78.35,78.39,78.32,78.32,1804.0,66.0647,66.0985,66.0394,66.0394,1804.0
2016-12-27 14:55:00,78.34,78.34,78.24,78.27,8166.0,66.0563,66.0563,65.972,65.9973,8166.0
2016-12-27 15:00:00,78.26,78.44,78.26,78.44,4236.0,65.9889,66.1406,65.9889,66.1406,4236.0
2016-12-27 15:05:00,78.43,78.45,78.35,78.37,6102.0,66.1322,66.1491,66.0647,66.0816,6102.0
2016-12-27 15:10:00,78.34,78.39,78.31,78.37,2600.0,66.0563,66.0985,66.031,66.0816,2600.0
2016-12-27 15:15:00,78.38,78.4,78.35,78.4,1429.0,66.09,66.1069,66.0647,66.1069,1429.0
2016-12-27 15:20:00,78.42,78.42,78.34,78.35,19907.0,66.1238,66.1238,66.0563,66.0647,19907.0
2016-12-27 15:25:00,78.36,78.43,78.35,78.37,11720.0,66.0732,66.1322,66.0647,66.0816,11720.0
2016-12-27 15:30:00,78.35,78.36,78.3,78.33,5545.0,66.0647,66.0732,66.0226,66.0479,5545.0
2016-12-27 15:35:00,78.33,78.35,78.3,78.32,7407.0,66.0479,66.0647,66.0226,66.0394,7407.0
2016-12-27 15:40:00,78.32,78.38,78.3,78.32,12005.0,66.0394,66.09,66.0226,66.0394,12005.0
2016-12-27 15:45:00,78.31,78.42,78.31,78.38,15240.0,66.031,66.1238,66.031,66.09,15240.0
2016-12-27 15:50:00,78.37,78.41,78.36,78.4,11269.0,66.0816,66.1153,66.0732,66.1069,11269.0
2016-12-27 15:55:00,78.39,78.43,78.3,78.32,27348.0,66.0985,66.1322,66.0226,66.0394,27348.0
2016-12-28 09:30:00,78.47,78.6,78.34,78.45,43726.0,66.1659,66.2755,66.0563,66.1491,43726.0
2016-12-28 09:35:00,78.45,78.45,78.05,78.14,25378.0,66.1491,66.1491,65.8118,65.8877,25378.0
2016-12-28 09:40:00,78.14,78.14,77.56,77.82,31679.0,65.8877,65.8877,65.3986,65.6178,31679.0
2016-12-28 09:45:00,77.87,77.98,77.8,77.95,10948.0,65.66,65.7528,65.601,65.7275,10948.0
2016-12-28 09:50:00,77.94,78.07,77.85,77.86,22459.0,65.719,65.8286,65.6431,65.6516,22459.0
2016-12-28 09:55:00,77.86,77.99,77.66,77.71,15647.0,65.6516,65.7612,65.4829,65.5251,15647.0
2016-12-28 10:00:00,77.69,77.75,77.54,77.69,23585.0,65.5082,65.5588,65.3818,65.5082,23585.0
2016-12-28 10:05:00,77.69,77.77,77.47,77.5,4100.0,65.5082,65.5757,65.3227,65.348,4100.0
2016-12-28 10:10:00,77.5,77.61,77.35,77.49,10993.0,65.348,65.4408,65.2215,65.3396,10993.0
2016-12-28 10:15:00,77.53,77.53,77.22,77.22,11339.0,65.3733,65.3733,65.1119,65.1119,11339.0
2016-12-28 10:20:00,77.22,77.32,77.13,77.18,15905.0,65.1119,65.1962,65.036,65.0782,15905.0
2016-12-28 10:25:00,77.18,77.32,77.12,77.28,11724.0,65.0782,65.1962,65.0276,65.1625,11724.0
2016-12-28 10:30:00,77.3,77.44,77.28,77.38,7211.0,65.1794,65.2974,65.1625,65.2468,7211.0
2016-12-28 10:35:00,77.35,77.43,77.24,77.25,4814.0,65.2215,65.289,65.1288,65.1372,4814.0
2016-12-28 10:40:00,77.24,77.24,77.01,77.01,7479.0,65.1288,65.1288,64.9349,64.9349,7479.0
2016-12-28 10:45:00,77.0,77.16,76.95,77.07,12056.0,64.9264,65.0613,64.8843,64.9854,12056.0
2016-12-28 10:50:00,77.09,77.18,77.05,77.18,16661.0,65.0023,65.0782,64.9686,65.0782,16661.0
2016-12-28 10:55:00,77.15,77.21,77.13,77.18,4900.0,65.0529,65.1035,65.036,65.0782,4900.0
2016-12-28 11:00:00,77.18,77.4,77.18,77.4,8616.0,65.0782,65.2637,65.0782,65.2637,8616.0
2016-12-28 11:05:00,77.41,77.57,77.37,77.53,9878.0,65.2721,65.407,65.2384,65.3733,9878.0
2016-12-28 11:10:00,77.54,77.6,77.54,77.59,3583.0,65.3818,65.4323,65.3818,65.4239,3583.0
2016-12-28 11:15:00,77.58,77.61,77.52,77.61,3200.0,65.4155,65.4408,65.3649,65.4408,3200.0
2016-12-28 11:20:00,77.62,77.83,77.62,77.73,8185.0,65.4492,65.6263,65.4492,65.542,8185.0
2016-12-28 11:25:00,77.76,77.76,77.68,77.7,14447.0,65.5673,65.5673,65.4998,65.5167,14447.0
2016-12-28 11:30:00,77.72,77.75,77.59,77.59,4057.0,65.5335,65.5588,65.4239,65.4239,4057.0
2016-12-28 11:35:00,77.57,77.63,77.53,77.63,3300.0,65.407,65.4576,65.3733,65.4576,3300.0
2016-12-28 11:40:00,77.58,77.59,77.42,77.42,2873.0,65.4155,65.4239,65.2806,65.2806,2873.0
2016-12-28 11:45:00,77.4,77.53,77.35,77.48,5053.0,65.2637,65.3733,65.2215,65.3312,5053.0
2016-12-28 11:50:00,77.48,77.5,77.27,77.39,13003.0,65.3312,65.348,65.1541,65.2553,13003.0
2016-12-28 11:55:00,77.37,77.51,77.31,77.31,6618.0,65.2384,65.3565,65.1878,65.1878,6618.0
2016-12-28 12:00:00,77.31,77.31,77.2,77.29,10711.0,65.1878,65.1878,65.0951,65.171,10711.0
2016-12-28 12:05:00,77.3,77.34,77.22,77.24,6058.0,65.1794,65.2131,65.1119,65.1288,6058.0
2016-12-28 12:10:00,77.26,77.29,77.15,77.18,8251.0,65.1457,65.171,65.0529,65.0782,8251.0
2016-12-28 12:15:00,77.16,77.25,77.13,77.13,11351.0,65.0613,65.1372,65.036,65.036,11351.0
2016-12-28 12:20:00,77.17,77.17,77.11,77.14,4844.0,65.0698,65.0698,65.0192,65.0445,4844.0
2016-12-28 12:25:00,77.11,77.16,77.04,77.16,5789.0,65.0192,65.0613,64.9602,65.0613,5789.0
2016-12-28 12:30:00,77.16,77.18,77.02,77.03,4442.0,65.0613,65.0782,64.9433,64.9517,4442.0
2016-12-28 12:35:00,77.01,77.07,77.01,77.06,3050.0,64.9349,64.9854,64.9349,64.977,3050.0
2016-12-28 12:40:00,77.07,77.19,77.04,77.19,10225.0,64.9854,65.0866,64.9602,65.0866,10225.0
2016-12-28 12:45:00,77.16,77.16,77.06,77.12,8448.0,65.0613,65.0613,64.977,65.0276,8448.0
2016-12-28 12:50:00,77.08,77.2,77.08,77.2,4349.0,64.9939,65.0951,64.9939,65.0951,4349.0
2016-12-28 12:55:00,77.2,77.23,77.1,77.11,4263.0,65.0951,65.1204,65.0107,65.0192,4263.0
2016-12-28 13:00:00,77.13,77.16,77.01,77.1,5200.0,65.036,65.0613,64.9349,65.0107,5200.0
2016-12-28 13:05:00,77.14,77.18,77.09,77.17,4250.0,65.0445,65.0782,65.0023,65.0698,4250.0
2016-12-28 13:10:00,77.17,77.27,77.17,77.25,2315.0,65.0698,65.1541,65.0698,65.1372,2315.0
2016-12-28 13:15:00,77.29,77.38,77.27,77.33,5645.0,65.171,65.2468,65.1541,65.2047,5645.0
2016-12-28 13:20:00,77.32,77.33,77.22,77.32,9941.0,65.1962,65.2047,65.1119,65.1962,9941.0
2016-12-28 13:25:00,77.34,77.34,77.23,77.23,7525.0,65.2131,65.2131,65.1204,65.1204,7525.0
2016-12-28 13:30:00,77.22,77.33,77.21,77.32,13859.0,65.1119,65.2047,65.1035,65.1962,13859.0
2016-12-28 13:35:00,77.29,77.38,77.27,77.3,6452.0,65.171,65.2468,65.1541,65.1794,6452.0
2016-12-28 13:40:00,77.29,77.36,77.22,77.23,3477.0,65.171,65.23,65.1119,65.1204,3477.0
2016-12-28 13:45:00,77.25,77.25,77.15,77.15,2922.0,65.1372,65.1372,65.0529,65.0529,2922.0
2016-12-28 13:50:00,77.19,77.24,77.16,77.16,2904.0,65.0866,65.1288,65.0613,65.0613,2904.0
2016-12-28 13:55:00,77.14,77.25,77.1,77.14,5161.0,65.0445,65.1372,65.0107,65.0445,5161.0
2016-12-28 14:00:00,77.14,77.28,77.14,77.23,3532.0,65.0445,65.1625,65.0445,65.1204,3532.0
2016-12-28 14:05:00,77.25,77.27,77.2,77.23,3590.0,65.1372,65.1541,65.0951,65.1204,3590.0
2016-12-28 14:10:00,77.23,77.23,77.07,77.08,4510.0,65.1204,65.1204,64.9854,64.9939,4510.0
2016-12-28 14:15:00,77.08,77.14,76.91,77.1,26382.0,64.9939,65.0445,64.8505,65.0107,26382.0
2016-12-28 14:20:00,77.09,77.14,77.05,77.05,3188.0,65.0023,65.0445,64.9686,64.9686,3188.0
2016-12-28 14:25:00,77.02,77.12,77.02,77.07,8010.0,64.9433,65.0276,64.9433,64.9854,8010.0
2016-12-28 14:30:00,77.07,77.18,77.03,77.15,5050.0,64.9854,65.0782,64.9517,65.0529,5050.0
2016-12-28 14:35:00,77.14,77.19,77.04,77.05,5508.0,65.0445,65.0866,64.9602,64.9686,5508.0
2016-12-28 14:40:00,77.08,77.13,77.0,77.05,3923.0,64.9939,65.036,64.9264,64.9686,3923.0
2016-12-28 14:45:00,77.06,77.11,77.02,77.08,10695.0,64.977,65.0192,64.9433,64.9939,10695.0
2016-12-28 14:50:00,77.06,77.08,77.0,77.08,3940.0,64.977,64.9939,64.9264,64.9939,3940.0
2016-12-28 14:55:00,77.08,77.08,77.01,77.06,3655.0,64.9939,64.9939,64.9349,64.977,3655.0
2016-12-28 15:00:00,77.05,77.13,77.01,77.11,10257.0,64.9686,65.036,64.9349,65.0192,10257.0
2016-12-28 15:05:00,77.13,77.14,77.02,77.02,3300.0,65.036,65.0445,64.9433,64.9433,3300.0
2016-12-28 15:10:00,77.04,77.14,77.04,77.1,10272.0,64.9602,65.0445,64.9602,65.0107,10272.0
2016-12-28 15:15:00,77.08,77.1,77.01,77.02,7444.0,64.9939,65.0107,64.9349,64.9433,7444.0
2016-12-28 15:20:00,77.03,77.1,77.03,77.08,8474.0,64.9517,65.0107,64.9517,64.9939,8474.0
2016-12-28 15:25:00,77.08,77.11,77.01,77.05,9150.0,64.9939,65.0192,64.9349,64.9686,9150.0
2016-12-28 15:30:00,77.0,77.09,76.99,77.04,11227.0,64.9264,65.0023,64.918,64.9602,11227.0
2016-12-28 15:35:00,77.02,77.09,77.0,77.06,14952.0,64.9433,65.0023,64.9264,64.977,14952.0
2016-12-28 15:40:00,77.03,77.04,76.91,76.97,16190.0,64.9517,64.9602,64.8505,64.9011,16190.0
2016-12-28 15:45:00,76.95,77.04,76.95,77.02,25289.0,64.8843,64.9602,64.8843,64.9433,25289.0
2016-12-28 15:50:00,77.03,77.07,77.0,77.06,28219.0,64.9517,64.9854,64.9264,64.977,28219.0
2016-12-28 15:55:00,77.07,77.1,76.98,77.03,51963.0,64.9854,65.0107,64.9096,64.9517,51963.0
2016-12-29 09:30:00,76.74,77.0,76.45,76.85,62345.0,64.7072,64.9264,64.4627,64.7999,62345.0
2016-12-29 09:35:00,76.8,77.12,76.77,76.85,17653.0,64.7578,65.0276,64.7325,64.7999,17653.0
2016-12-29 09:40:00,76.75,76.95,76.5,76.59,19102.0,64.7156,64.8843,64.5048,64.5807,19102.0
2016-12-29 09:45:00,76.59,76.66,76.08,76.09,27235.0,64.5807,64.6397,64.1507,64.1591,27235.0
2016-12-29 09:50:00,76.1,76.23,76.01,76.22,23368.0,64.1675,64.2772,64.0917,64.2687,23368.0
2016-12-29 09:55:00,76.24,76.27,75.91,75.99,40825.0,64.2856,64.3109,64.0073,64.0748,40825.0
2016-12-29 10:00:00,76.04,76.44,76.04,76.39,26256.0,64.117,64.4542,64.117,64.4121,26256.0
2016-12-29 10:05:00,76.4,76.41,76.17,76.17,20136.0,64.4205,64.4289,64.2266,64.2266,20136.0
2016-12-29 10:10:00,76.14,76.24,76.01,76.01,31180.0,64.2013,64.2856,64.0917,64.0917,31180.0
2016-12-29 10:15:00,76.0,76.25,75.96,76.25,18854.0,64.0832,64.294,64.0495,64.294,18854.0
2016-12-29 10:20:00,76.23,76.3,76.17,76.3,9925.0,64.2772,64.3362,64.2266,64.3362,9925.0
2016-12-29 10:25:00,76.33,76.57,76.33,76.51,12162.0,64.3615,64.5638,64.3615,64.5133,12162.0
2016-12-29 10:30:00,76.48,76.5,76.23,76.23,4789.0,64.488,64.5048,64.2772,64.2772,4789.0
2016-12-29 10:35:00,76.28,76.39,76.27,76.36,10365.0,64.3193,64.4121,64.3109,64.3868,10365.0
2016-12-29 10:40:00,76.34,76.34,76.17,76.17,5085.0,64.3699,64.3699,64.2266,64.2266,5085.0
2016-12-29 10:45:00,76.15,76.22,75.97,76.01,11550.0,64.2097,64.2687,64.0579,64.0917,11550.0
2016-12-29 10:50:00,75.93,76.04,75.87,76.0,17740.0,64.0242,64.117,63.9736,64.0832,17740.0
2016-12-29 10:55:00,75.97,76.08,75.97,76.08,4940.0,64.0579,64.1507,64.0579,64.1507,4940.0
2016-12-29 11:00:00,76.08,76.12,75.97,75.97,7219.0,64.1507,64.1844,64.0579,64.0579,7219.0
2016-12-29 11:05:00,75.89,75.95,75.84,75.91,13702.0,63.9905,64.0411,63.9483,64.0073,13702.0
2016-12-29 11:10:00,75.87,75.91,75.81,75.86,12662.0,63.9736,64.0073,63.923,63.9652,12662.0
2016-12-29 11:15:00,75.86,75.93,75.76,75.86,8889.0,63.9652,64.0242,63.8809,63.9652,8889.0
2016-12-29 11:20:00,75.91,75.93,75.83,75.89,13056.0,64.0073,64.0242,63.9399,63.9905,13056.0
2016-12-29 11:25:00,75.94,75.96,75.9,75.9,9073.0,64.0326,64.0495,63.9989,63.9989,9073.0
2016-12-29 11:30:00,75.91,75.95,75.88,75.95,8594.0,64.0073,64.0411,63.982,64.0411,8594.0
2016-12-29 11:35:00,75.95,75.97,75.89,75.9,9836.0,64.0411,64.0579,63.9905,63.9989,9836.0
2016-12-29 11:40:00,75.87,75.9,75.77,75.79,8634.0,63.9736,63.9989,63.8893,63.9062,8634.0
2016-12-29 11:45:00,75.81,75.87,75.78,75.82,7724.0,63.923,63.9736,63.8977,63.9314,7724.0
2016-12-29 11:50:00,75.81,75.82,75.72,75.75,10421.0,63.923,63.9314,63.8471,63.8724,10421.0
2016-12-29 11:55:00,75.73,75.78,75.71,75.77,10244.0,63.8556,63.8977,63.8387,63.8893,10244.0
2016-12-29 12:00:00,75.73,75.77,75.71,75.73,8050.0,63.8556,63.8893,63.8387,63.8556,8050.0
2016-12-29 12:05:00,75.74,75.76,75.71,75.71,10718.0,63.864,63.8809,63.8387,63.8387,10718.0
2016-12-29 12:10:00,75.71,75.74,75.63,75.69,26109.0,63.8387,63.864,63.7712,63.8218,26109.0
2016-12-29 12:15:00,75.74,76.07,75.72,76.01,15930.0,63.864,64.1422,63.8471,64.0917,15930.0
2016-12-29 12:20:00,76.01,76.2,75.99,76.15,19132.0,64.0917,64.2519,64.0748,64.2097,19132.0
2016-12-29 12:25:00,76.13,76.17,76.09,76.13,13107.0,64.1928,64.2266,64.1591,64.1928,13107.0
2016-12-29 12:30:00,76.13,76.15,76.06,76.09,9277.0,64.1928,64.2097,64.1338,64.1591,9277.0
2016-12-29 12:35:00,76.12,76.13,76.07,76.11,4547.0,64.1844,64.1928,64.1422,64.176,4547.0
2016-12-29 12:40:00,76.11,76.21,76.08,76.21,6690.0,64.176,64.2603,64.1507,64.2603,6690.0
2016-12-29 12:45:00,76.19,76.38,76.19,76.37,5010.0,64.2434,64.4036,64.2434,64.3952,5010.0
2016-12-29 12:50:00,76.36,76.42,76.32,76.38,10300.0,64.3868,64.4374,64.353,64.4036,10300.0
2016-12-29 12:55:00,76.38,76.44,76.28,76.28,5390.0,64.4036,64.4542,64.3193,64.3193,5390.0
2016-12-29 13:00:00,76.23,76.27,76.12,76.13,4499.0,64.2772,64.3109,64.1844,64.1928,4499.0
2016-12-29 13:05:00,76.16,76.2,76.12,76.18,5815.0,64.2181,64.2519,64.1844,64.235,5815.0
2016-12-29 13:10:00,76.15,76.32,76.15,76.24,6800.0,64.2097,64.353,64.2097,64.2856,6800.0
2016-12-29 13:15:00,76.2,76.3,76.2,76.2,4147.0,64.2519,64.3362,64.2519,64.2519,4147.0
2016-12-29 13:20:00,76.2,76.24,76.16,76.2,3242.0,64.2519,64.2856,64.2181,64.2519,3242.0
2016-12-29 13:25:00,76.17,76.2,76.13,76.13,3655.0,64.2266,64.2519,64.1928,64.1928,3655.0
2016-12-29 13:30:00,76.16,76.17,76.06,76.1,6101.0,64.2181,64.2266,64.1338,64.1675,6101.0
2016-12-29 13:35:00,76.07,76.1,76.05,76.05,4053.0,64.1422,64.1675,64.1254,64.1254,4053.0
2016-12-29 13:40:00,76.05,76.16,76.05,76.16,6689.0,64.1254,64.2181,64.1254,64.2181,6689.0
2016-12-29 13:45:00,76.13,76.16,76.12,76.14,5315.0,64.1928,64.2181,64.1844,64.2013,5315.0
2016-12-29 13:50:00,76.14,76.25,76.14,76.25,3835.0,64.2013,64.294,64.2013,64.294,3835.0
2016-12-29 13:55:00,76.2,76.24,76.16,76.24,4450.0,64.2519,64.2856,64.2181,64.2856,4450.0
2016-12-29 14:00:00,76.23,76.38,76.23,76.33,5750.0,64.2772,64.4036,64.2772,64.3615,5750.0
2016-12-29 14:05:00,76.32,76.35,76.28,76.28,5375.0,64.353,64.3783,64.3193,64.3193,5375.0
2016-12-29 14:10:00,76.3,76.3,76.14,76.18,8075.0,64.3362,64.3362,64.2013,64.235,8075.0
2016-12-29 14:15:00,76.19,76.29,76.18,76.28,15590.0,64.2434,64.3278,64.235,64.3193,15590.0
2016-12-29 14:20:00,76.3,76.35,76.29,76.33,12694.0,64.3362,64.3783,64.3278,64.3615,12694.0
2016-12-29 14:25:00,76.32,76.33,76.28,76.31,8999.0,64.353,64.3615,64.3193,64.3446,8999.0
2016-12-29 14:30:00,76.28,76.29,76.24,76.26,7892.0,64.3193,64.3278,64.2856,64.3025,7892.0
2016-12-29 14:35:00,76.26,76.3,76.23,76.26,3965.0,64.3025,64.3362,64.2772,64.3025,3965.0
2016-12-29 14:40:00,76.24,76.29,76.18,76.28,8487.0,64.2856,64.3278,64.235,64.3193,8487.0
2016-12-29 14:45:00,76.28,76.3,76.22,76.26,7300.0,64.3193,64.3362,64.2687,64.3025,7300.0
2016-12-29 14:50:00,76.27,76.35,76.26,76.32,9724.0,64.3109,64.3783,64.3025,64.353,9724.0
2016-12-29 14:55:00,76.31,76.33,76.29,76.31,5203.0,64.3446,64.3615,64.3278,64.3446,5203.0
2016-12-29 15:00:00,76.31,76.31,76.25,76.26,6300.0,64.3446,64.3446,64.294,64.3025,6300.0
2016-12-29 15:05:00,76.27,76.27,76.21,76.25,7238.0,64.3109,64.3109,64.2603,64.294,7238.0
2016-12-29 15:10:00,76.25,76.34,76.25,76.31,8290.0,64.294,64.3699,64.294,64.3446,8290.0
2016-12-29 15:15:00,76.31,76.37,76.3,76.33,9848.0,64.3446,64.3952,64.3362,64.3615,9848.0
2016-12-29 15:20:00,76.33,76.45,76.32,76.44,9964.0,64.3615,64.4627,64.353,64.4542,9964.0
2016-12-29 15:25:00,76.44,76.52,76.43,76.5,9161.0,64.4542,64.5217,64.4458,64.5048,9161.0
2016-12-29 15:30:00,76.5,76.56,76.5,76.51,11672.0,64.5048,64.5554,64.5048,64.5133,11672.0
2016-12-29 15:35:00,76.49,76.55,76.46,76.53,14527.0,64.4964,64.547,64.4711,64.5301,14527.0
2016-12-29 15:40:00,76.52,76.55,76.49,76.5,11226.0,64.5217,64.547,64.4964,64.5048,11226.0
2016-12-29 15:45:00,76.51,76.56,76.49,76.54,15212.0,64.5133,64.5554,64.4964,64.5386,15212.0
2016-12-29 15:50:00,76.53,76.58,76.52,76.55,18680.0,64.5301,64.5723,64.5217,64.547,18680.0
2016-12-29 15:55:00,76.55,76.64,76.53,76.58,51314.0,64.547,64.6229,64.5301,64.5723,51314.0
2016-12-30 09:30:00,76.83,76.83,76.06,76.16,34095.0,64.7831,64.7831,64.1338,64.2181,34095.0
2016-12-30 09:35:00,76.08,76.2,75.96,76.03,20044.0,64.1507,64.2519,64.0495,64.1085,20044.0
2016-12-30 09:40:00,76.06,76.3,76.02,76.3,25303.0,64.1338,64.3362,64.1001,64.3362,25303.0
2016-12-30 09:45:00,76.24,76.48,76.22,76.3,9590.0,64.2856,64.488,64.2687,64.3362,9590.0
2016-12-30 09:50:00,76.29,76.3,75.97,75.99,13650.0,64.3278,64.3362,64.0579,64.0748,13650.0
2016-12-30 09:55:00,76.0,76.0,75.1,75.1,61308.0,64.0832,64.0832,63.3243,63.3243,61308.0
2016-12-30 10:00:00,75.18,75.19,74.86,74.88,66703.0,63.3918,63.4002,63.122,63.1388,66703.0
2016-12-30 10:05:00,74.92,75.13,74.81,75.05,27299.0,63.1726,63.3496,63.0798,63.2822,27299.0
2016-12-30 10:10:00,75.04,75.36,75.03,75.35,23947.0,63.2738,63.5436,63.2653,63.5351,23947.0
2016-12-30 10:15:00,75.39,75.47,75.26,75.36,13504.0,63.5689,63.6363,63.4593,63.5436,13504.0
2016-12-30 10:20:00,75.33,75.47,75.09,75.22,19908.0,63.5183,63.6363,63.3159,63.4255,19908.0
2016-12-30 10:25:00,75.22,75.24,74.95,75.1,15951.0,63.4255,63.4424,63.1979,63.3243,15951.0
2016-12-30 10:30:00,75.1,75.46,75.1,75.46,10488.0,63.3243,63.6279,63.3243,63.6279,10488.0
2016-12-30 10:35:00,75.45,75.5,75.25,75.31,9660.0,63.6195,63.6616,63.4508,63.5014,9660.0
2016-12-30 10:40:00,75.31,75.48,75.31,75.4,3501.0,63.5014,63.6448,63.5014,63.5773,3501.0
2016-12-30 10:45:00,75.34,75.44,75.33,75.4,2670.0,63.5267,63.611,63.5183,63.5773,2670.0
2016-12-30 10:50:00,75.39,75.5,75.39,75.42,6222.0,63.5689,63.6616,63.5689,63.5942,6222.0
2016-12-30 10:55:00,75.45,75.7,75.43,75.68,10474.0,63.6195,63.8303,63.6026,63.8134,10474.0
2016-12-30 11:00:00,75.68,75.68,75.5,75.54,7836.0,63.8134,63.8134,63.6616,63.6954,7836.0
2016-12-30 11:05:00,75.52,75.58,75.49,75.54,4451.0,63.6785,63.7291,63.6532,63.6954,4451.0
2016-12-30 11:10:00,75.58,75.62,75.51,75.55,7900.0,63.7291,63.7628,63.6701,63.7038,7900.0
2016-12-30 11:15:00,75.57,75.64,75.56,75.58,5750.0,63.7206,63.7797,63.7122,63.7291,5750.0
2016-12-30 11:20:00,75.62,75.71,75.6,75.66,4192.0,63.7628,63.8387,63.7459,63.7965,4192.0
2016-12-30 11:25:00,75.65,75.72,75.59,75.6,10847.0,63.7881,63.8471,63.7375,63.7459,10847.0
2016-12-30 11:30:00,75.63,75.65,75.59,75.64,4953.0,63.7712,63.7881,63.7375,63.7797,4953.0
2016-12-30 11:35:00,75.63,75.63,75.49,75.49,3984.0,63.7712,63.7712,63.6532,63.6532,3984.0
2016-12-30 11:40:00,75.47,75.6,75.46,75.56,5825.0,63.6363,63.7459,63.6279,63.7122,5825.0
2016-12-30 11:45:00,75.61,75.66,75.58,75.6,9114.0,63.7544,63.7965,63.7291,63.7459,9114.0
2016-12-30 11:50:00,75.65,75.65,75.52,75.55,5164.0,63.7881,63.7881,63.6785,63.7038,5164.0
2016-12-30 11:55:00,75.51,75.57,75.5,75.51,6584.0,63.6701,63.7206,63.6616,63.6701,6584.0
2016-12-30 12:00:00,75.53,75.55,75.02,75.24,45159.0,63.6869,63.7038,63.2569,63.4424,45159.0
2016-12-30 12:05:00,75.23,75.3,75.06,75.3,22696.0,63.434,63.493,63.2906,63.493,22696.0
2016-12-30 12:10:00,75.24,75.47,75.2,75.34,26988.0,63.4424,63.6363,63.4087,63.5267,26988.0
2016-12-30 12:15:00,75.35,75.41,75.1,75.11,45628.0,63.5351,63.5857,63.3243,63.3328,45628.0
2016-12-30 12:20:00,75.11,75.37,75.08,75.29,25267.0,63.3328,63.552,63.3075,63.4846,25267.0
2016-12-30 12:25:00,75.28,75.37,75.25,75.32,14106.0,63.4761,63.552,63.4508,63.5098,14106.0
2016-12-30 12:30:00,75.35,75.37,75.26,75.31,7034.0,63.5351,63.552,63.4593,63.5014,7034.0
2016-12-30 12:35:00,75.34,75.34,75.2,75.25,8217.0,63.5267,63.5267,63.4087,63.4508,8217.0
2016-12-30 12:40:00,75.23,75.24,75.11,75.15,6868.0,63.434,63.4424,63.3328,63.3665,6868.0
2016-12-30 12:45:00,75.17,75.18,75.06,75.06,5656.0,63.3834,63.3918,63.2906,63.2906,5656.0
2016-12-30 12:50:00,75.03,75.06,74.94,74.98,33197.0,63.2653,63.2906,63.1894,63.2232,33197.0
2016-12-30 12:55:00,74.98,75.0,74.9,74.91,14989.0,63.2232,63.24,63.1557,63.1641,14989.0
2016-12-30 13:00:00,74.95,75.04,74.95,74.97,15797.0,63.1979,63.2738,63.1979,63.2147,15797.0
2016-12-30 13:05:00,74.97,74.97,74.78,74.78,22674.0,63.2147,63.2147,63.0545,63.0545,22674.0
2016-12-30 13:10:00,74.79,74.82,74.72,74.72,19068.0,63.063,63.0882,63.0039,63.0039,19068.0
2016-12-30 13:15:00,74.74,74.81,74.71,74.78,13557.0,63.0208,63.0798,62.9955,63.0545,13557.0
2016-12-30 13:20:00,74.8,74.8,74.7,74.71,17053.0,63.0714,63.0714,62.9871,62.9955,17053.0
2016-12-30 13:25:00,74.7,74.73,74.65,74.66,14151.0,62.9871,63.0124,62.9449,62.9533,14151.0
2016-12-30 13:30:00,74.67,74.67,74.62,74.63,23453.0,62.9618,62.9618,62.9196,62.928,23453.0
2016-12-30 13:35:00,74.65,74.69,74.6,74.61,12274.0,62.9449,62.9786,62.9027,62.9112,12274.0
2016-12-30 13:40:00,74.61,74.67,74.51,74.53,14065.0,62.9112,62.9618,62.8269,62.8437,14065.0
2016-12-30 13:45:00,74.52,74.54,74.43,74.46,15898.0,62.8353,62.8522,62.7594,62.7847,15898.0
2016-12-30 13:50:00,74.45,74.6,74.44,74.56,9642.0,62.7763,62.9027,62.7678,62.869,9642.0
2016-12-30 13:55:00,74.56,74.58,74.48,74.53,9311.0,62.869,62.8859,62.8016,62.8437,9311.0
2016-12-30 14:00:00,74.53,74.53,74.32,74.42,23729.0,62.8437,62.8437,62.6666,62.751,23729.0
2016-12-30 14:05:00,74.44,74.55,74.44,74.5,9832.0,62.7678,62.8606,62.7678,62.8184,9832.0
2016-12-30 14:10:00,74.51,74.59,74.47,74.59,7572.0,62.8269,62.8943,62.7931,62.8943,7572.0
2016-12-30 14:15:00,74.59,74.61,74.56,74.57,11154.0,62.8943,62.9112,62.869,62.8774,11154.0
2016-12-30 14:20:00,74.56,74.56,74.46,74.46,10204.0,62.869,62.869,62.7847,62.7847,10204.0
2016-12-30 14:25:00,74.45,74.52,74.41,74.49,15568.0,62.7763,62.8353,62.7425,62.81,15568.0
2016-12-30 14:30:00,74.48,74.68,74.44,74.65,15833.0,62.8016,62.9702,62.7678,62.9449,15833.0
2016-12-30 14:35:00,74.64,74.64,74.52,74.61,16539.0,62.9365,62.9365,62.8353,62.9112,16539.0
2016-12-30 14:40:00,74.61,74.61,74.53,74.58,10811.0,62.9112,62.9112,62.8437,62.8859,10811.0
2016-12-30 14:45:00,74.58,74.58,74.4,74.4,18765.0,62.8859,62.8859,62.7341,62.7341,18765.0
2016-12-30 14:50:00,74.38,74.53,74.38,74.43,14112.0,62.7172,62.8437,62.7172,62.7594,14112.0
2016-12-30 14:55:00,74.42,74.56,74.38,74.56,12716.0,62.751,62.869,62.7172,62.869,12716.0
2016-12-30 15:00:00,74.56,74.57,74.38,74.47,20121.0,62.869,62.8774,62.7172,62.7931,20121.0
2016-12-30 15:05:00,74.46,74.5,74.44,74.44,11990.0,62.7847,62.8184,62.7678,62.7678,11990.0
2016-12-30 15:10:00,74.44,74.65,74.44,74.6,22537.0,62.7678,62.9449,62.7678,62.9027,22537.0
2016-12-30 15:15:00,74.64,74.68,74.58,74.58,10904.0,62.9365,62.9702,62.8859,62.8859,10904.0
2016-12-30 15:20:00,74.58,74.65,74.58,74.59,13805.0,62.8859,62.9449,62.8859,62.8943,13805.0
2016-12-30 15:25:00,74.6,74.68,74.6,74.67,15486.0,62.9027,62.9702,62.9027,62.9618,15486.0
2016-12-30 15:30:00,74.67,74.7,74.57,74.64,23767.0,62.9618,62.9871,62.8774,62.9365,23767.0
2016-12-30 15:35:00,74.62,74.65,74.53,74.55,22662.0,62.9196,62.9449,62.8437,62.8606,22662.0
2016-12-30 15:40:00,74.56,74.65,74.55,74.55,25207.0,62.869,62.9449,62.8606,62.8606,25207.0
2016-12-30 15:45:00,74.55,74.58,74.48,74.53,39932.0,62.8606,62.8859,62.8016,62.8437,39932.0
2016-12-30 15:50:00,74.53,74.53,74.41,74.46,58126.0,62.8437,62.8437,62.7425,62.7847,58126.0
2016-12-30 15:55:00,74.45,74.74,74.44,74.66,89300.0,62.7763,63.0208,62.7678,62.9533,89300.0
2017-01-03 09:30:00,75.22,75.26,74.4,74.82,210910.0,63.4255,63.4593,62.7341,63.0882,210910.0
2017-01-03 09:35:00,74.82,75.35,74.62,74.71,92817.0,63.0882,63.5351,62.9196,62.9955,92817.0
2017-01-03 09:40:00,74.69,74.97,74.43,74.97,84497.0,62.9786,63.2147,62.7594,63.2147,84497.0
2017-01-03 09:45:00,74.98,75.35,74.92,75.23,48998.0,63.2232,63.5351,63.1726,63.434,48998.0
2017-01-03 09:50:00,75.17,75.36,75.1,75.13,25932.0,63.3834,63.5436,63.3243,63.3496,25932.0
2017-01-03 09:55:00,75.1,75.21,74.89,75.05,32722.0,63.3243,63.4171,63.1473,63.2822,32722.0
2017-01-03 10:00:00,75.13,75.65,75.04,75.56,46077.0,63.3496,63.7881,63.2738,63.7122,46077.0
2017-01-03 10:05:00,75.51,75.99,75.36,75.88,46659.0,63.6701,64.0748,63.5436,63.982,46659.0
2017-01-03 10:10:00,75.89,75.89,75.74,75.75,26295.0,63.9905,63.9905,63.864,63.8724,26295.0
2017-01-03 10:15:00,75.84,75.84,75.36,75.46,47192.0,63.9483,63.9483,63.5436,63.6279,47192.0
2017-01-03 10:20:00,75.51,75.85,75.5,75.71,22145.0,63.6701,63.9567,63.6616,63.8387,22145.0
2017-01-03 10:25:00,75.69,75.79,75.45,75.45,25642.0,63.8218,63.9062,63.6195,63.6195,25642.0
2017-01-03 10:30:00,75.47,75.85,75.47,75.68,22095.0,63.6363,63.9567,63.6363,63.8134,22095.0
2017-01-03 10:35:00,75.71,75.75,75.45,75.48,22481.0,63.8387,63.8724,63.6195,63.6448,22481.0
2017-01-03 10:40:00,75.53,75.65,75.41,75.59,18685.0,63.6869,63.7881,63.5857,63.7375,18685.0
2017-01-03 10:45:00,75.59,75.74,75.37,75.37,17798.0,63.7375,63.864,63.552,63.552,17798.0
2017-01-03 10:50:00,75.41,75.66,75.37,75.63,20731.0,63.5857,63.7965,63.552,63.7712,20731.0
2017-01-03 10:55:00,75.67,75.67,75.42,75.55,19260.0,63.805,63.805,63.5942,63.7038,19260.0
2017-01-03 11:00:00,75.48,75.48,75.27,75.39,20420.0,63.6448,63.6448,63.4677,63.5689,20420.0
2017-01-03 11:05:00,75.46,75.78,75.44,75.78,8221.0,63.6279,63.8977,63.611,63.8977,8221.0
2017-01-03 11:10:00,75.74,75.84,75.7,75.84,17222.0,63.864,63.9483,63.8303,63.9483,17222.0
2017-01-03 11:15:00,75.83,75.85,75.77,75.81,32006.0,63.9399,63.9567,63.8893,63.923,32006.0
2017-01-03 11:20:00,75.81,76.18,75.79,76.15,29986.0,63.923,64.235,63.9062,64.2097,29986.0
2017-01-03 11:25:00,76.15,76.15,75.91,75.92,15022.0,64.2097,64.2097,64.0073,64.0158,15022.0
2017-01-03 11:30:00,75.92,76.17,75.89,76.14,23869.0,64.0158,64.2266,63.9905,64.2013,23869.0
2017-01-03 11:35:00,76.16,76.24,75.96,76.01,23023.0,64.2181,64.2856,64.0495,64.0917,23023.0
2017-01-03 11:40:00,75.97,75.99,75.62,75.7,17292.0,64.0579,64.0748,63.7628,63.8303,17292.0
2017-01-03 11:45:00,75.71,75.78,75.59,75.62,11329.0,63.8387,63.8977,63.7375,63.7628,11329.0
2017-01-03 11:50:00,75.59,75.63,75.4,75.5,42747.0,63.7375,63.7712,63.5773,63.6616,42747.0
2017-01-03 11:55:00,75.53,75.64,75.49,75.62,17557.0,63.6869,63.7797,63.6532,63.7628,17557.0
2017-01-03 12:00:00,75.65,75.69,75.4,75.43,15503.0,63.7881,63.8218,63.5773,63.6026,15503.0
2017-01-03 12:05:00,75.43,75.46,75.09,75.2,17502.0,63.6026,63.6279,63.3159,63.4087,17502.0
2017-01-03 12:10:00,75.24,75.32,75.09,75.09,15116.0,63.4424,63.5098,63.3159,63.3159,15116.0
2017-01-03 12:15:00,75.11,75.23,75.03,75.09,10856.0,63.3328,63.434,63.2653,63.3159,10856.0
2017-01-03 12:20:00,75.09,75.11,74.85,75.04,18654.0,63.3159,63.3328,63.1135,63.2738,18654.0
2017-01-03 12:25:00,75.04,75.06,74.93,74.93,14826.0,63.2738,63.2906,63.181,63.181,14826.0
2017-01-03 12:30:00,74.94,75.0,74.83,74.91,13135.0,63.1894,63.24,63.0967,63.1641,13135.0
2017-01-03 12:35:00,74.92,75.0,74.87,74.87,13332.0,63.1726,63.24,63.1304,63.1304,13332.0
2017-01-03 12:40:00,74.89,74.91,74.73,74.74,9140.0,63.1473,63.1641,63.0124,63.0208,9140.0
2017-01-03 12:45:00,74.72,74.92,74.68,74.92,11936.0,63.0039,63.1726,62.9702,63.1726,11936.0
2017-01-03 12:50:00,74.95,74.98,74.77,74.85,8331.0,63.1979,63.2232,63.0461,63.1135,8331.0
2017-01-03 12:55:00,74.87,74.98,74.87,74.98,12000.0,63.1304,63.2232,63.1304,63.2232,12000.0
2017-01-03 13:00:00,74.99,75.11,74.92,74.94,10294.0,63.2316,63.3328,63.1726,63.1894,10294.0
2017-01-03 13:05:00,74.94,74.96,74.79,74.82,12324.0,63.1894,63.2063,63.063,63.0882,12324.0
2017-01-03 13:10:00,74.8,74.81,74.68,74.74,20359.0,63.0714,63.0798,62.9702,63.0208,20359.0
2017-01-03 13:15:00,74.75,74.76,74.68,74.69,14537.0,63.0292,63.0377,62.9702,62.9786,14537.0
2017-01-03 13:20:00,74.7,74.73,74.61,74.69,26508.0,62.9871,63.0124,62.9112,62.9786,26508.0
2017-01-03 13:25:00,74.73,74.75,74.62,74.65,13749.0,63.0124,63.0292,62.9196,62.9449,13749.0
2017-01-03 13:30:00,74.64,74.75,74.64,74.64,13555.0,62.9365,63.0292,62.9365,62.9365,13555.0
2017-01-03 13:35:00,74.64,74.7,74.57,74.67,17772.0,62.9365,62.9871,62.8774,62.9618,17772.0
2017-01-03 13:40:00,74.66,74.71,74.61,74.66,17060.0,62.9533,62.9955,62.9112,62.9533,17060.0
2017-01-03 13:45:00,74.66,74.73,74.57,74.57,18087.0,62.9533,63.0124,62.8774,62.8774,18087.0
2017-01-03 13:50:00,74.58,74.6,74.53,74.6,21918.0,62.8859,62.9027,62.8437,62.9027,21918.0
2017-01-03 13:55:00,74.63,74.7,74.61,74.69,9492.0,62.928,62.9871,62.9112,62.9786,9492.0
2017-01-03 14:00:00,74.67,74.88,74.67,74.85,24395.0,62.9618,63.1388,62.9618,63.1135,24395.0
2017-01-03 14:05:00,74.86,74.86,74.74,74.77,17131.0,63.122,63.122,63.0208,63.0461,17131.0
2017-01-03 14:10:00,74.77,74.87,74.77,74.87,14655.0,63.0461,63.1304,63.0461,63.1304,14655.0
2017-01-03 14:15:00,74.86,74.86,74.77,74.79,12829.0,63.122,63.122,63.0461,63.063,12829.0
2017-01-03 14:20:00,74.79,74.8,74.69,74.69,8091.0,63.063,63.0714,62.9786,62.9786,8091.0
2017-01-03 14:25:00,74.68,74.71,74.54,74.54,17620.0,62.9702,62.9955,62.8522,62.8522,17620.0
2017-01-03 14:30:00,74.53,74.62,74.51,74.59,19217.0,62.8437,62.9196,62.8269,62.8943,19217.0
2017-01-03 14:35:00,74.57,74.58,74.48,74.48,11187.0,62.8774,62.8859,62.8016,62.8016,11187.0
2017-01-03 14:40:00,74.47,74.63,74.46,74.62,14847.0,62.7931,62.928,62.7847,62.9196,14847.0
2017-01-03 14:45:00,74.61,74.68,74.57,74.67,13418.0,62.9112,62.9702,62.8774,62.9618,13418.0
2017-01-03 14:50:00,74.68,74.71,74.62,74.7,13547.0,62.9702,62.9955,62.9196,62.9871,13547.0
2017-01-03 14:55:00,74.7,74.74,74.62,74.74,13493.0,62.9871,63.0208,62.9196,63.0208,13493.0
2017-01-03 15:00:00,74.75,74.98,74.74,74.95,16240.0,63.0292,63.2232,63.0208,63.1979,16240.0
2017-01-03 15:05:00,74.96,75.03,74.95,74.99,24132.0,63.2063,63.2653,63.1979,63.2316,24132.0
2017-01-03 15:10:00,75.01,75.01,74.96,75.0,16543.0,63.2485,63.2485,63.2063,63.24,16543.0
2017-01-03 15:15:00,75.0,75.07,74.94,74.96,17674.0,63.24,63.299,63.1894,63.2063,17674.0
2017-01-03 15:20:00,74.96,74.97,74.76,74.81,25712.0,63.2063,63.2147,63.0377,63.0798,25712.0
2017-01-03 15:25:00,74.83,74.87,74.79,74.84,17865.0,63.0967,63.1304,63.063,63.1051,17865.0
2017-01-03 15:30:00,74.83,74.86,74.76,74.84,26534.0,63.0967,63.122,63.0377,63.1051,26534.0
2017-01-03 15:35:00,74.85,75.04,74.84,75.04,32460.0,63.1135,63.2738,63.1051,63.2738,32460.0
2017-01-03 15:40:00,75.06,75.1,74.99,75.06,38016.0,63.2906,63.3243,63.2316,63.2906,38016.0
2017-01-03 15:45:00,75.07,75.13,75.05,75.1,104761.0,63.299,63.3496,63.2822,63.3243,104761.0
2017-01-03 15:50:00,75.12,75.19,75.12,75.14,70519.0,63.3412,63.4002,63.3412,63.3581,70519.0
2017-01-03 15:55:00,75.14,75.16,75.08,75.15,95920.0,63.3581,63.3749,63.3075,63.3665,95920.0
2017-01-04 09:30:00,75.46,75.66,75.18,75.23,30548.0,63.6279,63.7965,63.3918,63.434,30548.0
2017-01-04 09:35:00,75.29,75.51,75.19,75.19,29507.0,63.4846,63.6701,63.4002,63.4002,29507.0
2017-01-04 09:40:00,75.21,75.23,74.91,75.0,29745.0,63.4171,63.434,63.1641,63.24,29745.0
2017-01-04 09:45:00,75.0,75.15,74.95,74.96,17177.0,63.24,63.3665,63.1979,63.2063,17177.0
2017-01-04 09:50:00,74.98,75.13,74.78,74.88,24517.0,63.2232,63.3496,63.0545,63.1388,24517.0
2017-01-04 09:55:00,74.88,74.95,74.62,74.71,38645.0,63.1388,63.1979,62.9196,62.9955,38645.0
2017-01-04 10:00:00,74.66,75.09,74.66,75.03,12531.0,62.9533,63.3159,62.9533,63.2653,12531.0
2017-01-04 10:05:00,75.02,75.1,74.93,74.99,12036.0,63.2569,63.3243,63.181,63.2316,12036.0
2017-01-04 10:10:00,74.94,75.01,74.9,75.01,5272.0,63.1894,63.2485,63.1557,63.2485,5272.0
2017-01-04 10:15:00,74.99,75.01,74.87,74.93,9023.0,63.2316,63.2485,63.1304,63.181,9023.0
2017-01-04 10:20:00,74.94,75.04,74.87,74.87,9011.0,63.1894,63.2738,63.1304,63.1304,9011.0
2017-01-04 10:25:00,74.87,74.87,74.7,74.7,18175.0,63.1304,63.1304,62.9871,62.9871,18175.0
2017-01-04 10:30:00,74.71,74.76,74.58,74.61,36019.0,62.9955,63.0377,62.8859,62.9112,36019.0
2017-01-04 10:35:00,74.62,74.7,74.5,74.64,39150.0,62.9196,62.9871,62.8184,62.9365,39150.0
2017-01-04 10:40:00,74.64,74.78,74.62,74.7,32716.0,62.9365,63.0545,62.9196,62.9871,32716.0
2017-01-04 10:45:00,74.7,75.05,74.69,74.92,28195.0,62.9871,63.2822,62.9786,63.1726,28195.0
2017-01-04 10:50:00,74.93,74.94,74.79,74.79,14624.0,63.181,63.1894,63.063,63.063,14624.0
2017-01-04 10:55:00,74.77,74.8,74.72,74.74,13750.0,63.0461,63.0714,63.0039,63.0208,13750.0
2017-01-04 11:00:00,74.78,74.9,74.76,74.87,29874.0,63.0545,63.1557,63.0377,63.1304,29874.0
2017-01-04 11:05:00,74.9,75.04,74.89,74.95,24154.0,63.1557,63.2738,63.1473,63.1979,24154.0
2017-01-04 11:10:00,74.94,74.94,74.76,74.76,11093.0,63.1894,63.1894,63.0377,63.0377,11093.0
2017-01-04 11:15:00,74.79,74.8,74.66,74.7,14486.0,63.063,63.0714,62.9533,62.9871,14486.0
2017-01-04 11:20:00,74.75,74.81,74.73,74.73,8300.0,63.0292,63.0798,63.0124,63.0124,8300.0
2017-01-04 11:25:00,74.75,74.92,74.72,74.87,14250.0,63.0292,63.1726,63.0039,63.1304,14250.0
2017-01-04 11:30:00,74.9,74.95,74.83,74.87,13883.0,63.1557,63.1979,63.0967,63.1304,13883.0
2017-01-04 11:35:00,74.86,74.97,74.84,74.91,15812.0,63.122,63.2147,63.1051,63.1641,15812.0
2017-01-04 11:40:00,74.91,74.95,74.85,74.93,12329.0,63.1641,63.1979,63.1135,63.181,12329.0
2017-01-04 11:45:00,74.95,75.12,74.92,75.06,32194.0,63.1979,63.3412,63.1726,63.2906,32194.0
2017-01-04 11:50:00,75.07,75.12,74.98,75.12,6172.0,63.299,63.3412,63.2232,63.3412,6172.0
2017-01-04 11:55:00,75.15,75.21,75.1,75.14,10993.0,63.3665,63.4171,63.3243,63.3581,10993.0
2017-01-04 12:00:00,75.13,75.16,75.06,75.09,10501.0,63.3496,63.3749,63.2906,63.3159,10501.0
2017-01-04 12:05:00,75.08,75.16,75.08,75.09,6823.0,63.3075,63.3749,63.3075,63.3159,6823.0
2017-01-04 12:10:00,75.09,75.1,75.02,75.06,14986.0,63.3159,63.3243,63.2569,63.2906,14986.0
2017-01-04 12:15:00,75.04,75.13,75.04,75.13,7580.0,63.2738,63.3496,63.2738,63.3496,7580.0
2017-01-04 12:20:00,75.13,75.31,75.13,75.3,28601.0,63.3496,63.5014,63.3496,63.493,28601.0
2017-01-04 12:25:00,75.31,75.34,75.2,75.22,9860.0,63.5014,63.5267,63.4087,63.4255,9860.0
2017-01-04 12:30:00,75.23,75.33,75.22,75.31,6807.0,63.434,63.5183,63.4255,63.5014,6807.0
2017-01-04 12:35:00,75.33,75.34,75.27,75.34,7295.0,63.5183,63.5267,63.4677,63.5267,7295.0
2017-01-04 12:40:00,75.34,75.37,75.32,75.37,9000.0,63.5267,63.552,63.5098,63.552,9000.0
2017-01-04 12:45:00,75.37,75.39,75.25,75.37,10601.0,63.552,63.5689,63.4508,63.552,10601.0
2017-01-04 12:50:00,75.37,75.39,75.31,75.34,7710.0,63.552,63.5689,63.5014,63.5267,7710.0
2017-01-04 12:55:00,75.31,75.36,75.31,75.35,7050.0,63.5014,63.5436,63.5014,63.5351,7050.0
2017-01-04 13:00:00,75.33,75.34,75.29,75.29,5550.0,63.5183,63.5267,63.4846,63.4846,5550.0
2017-01-04 13:05:00,75.27,75.27,75.25,75.26,4963.0,63.4677,63.4677,63.4508,63.4593,4963.0
2017-01-04 13:10:00,75.27,75.32,75.26,75.29,7056.0,63.4677,63.5098,63.4593,63.4846,7056.0
2017-01-04 13:15:00,75.31,75.32,75.26,75.26,7450.0,63.5014,63.5098,63.4593,63.4593,7450.0
2017-01-04 13:20:00,75.27,75.29,75.15,75.17,8478.0,63.4677,63.4846,63.3665,63.3834,8478.0
2017-01-04 13:25:00,75.17,75.3,75.17,75.3,13036.0,63.3834,63.493,63.3834,63.493,13036.0
2017-01-04 13:30:00,75.32,75.32,75.25,75.29,4700.0,63.5098,63.5098,63.4508,63.4846,4700.0
2017-01-04 13:35:00,75.26,75.29,75.24,75.26,9514.0,63.4593,63.4846,63.4424,63.4593,9514.0
2017-01-04 13:40:00,75.24,75.25,75.19,75.23,10152.0,63.4424,63.4508,63.4002,63.434,10152.0
2017-01-04 13:45:00,75.23,75.24,75.18,75.24,9817.0,63.434,63.4424,63.3918,63.4424,9817.0
2017-01-04 13:50:00,75.24,75.32,75.23,75.32,9076.0,63.4424,63.5098,63.434,63.5098,9076.0
2017-01-04 13:55:00,75.3,75.34,75.19,75.21,9780.0,63.493,63.5267,63.4002,63.4171,9780.0
2017-01-04 14:00:00,75.2,75.23,75.09,75.09,6185.0,63.4087,63.434,63.3159,63.3159,6185.0
2017-01-04 14:05:00,75.09,75.15,75.04,75.06,8369.0,63.3159,63.3665,63.2738,63.2906,8369.0
2017-01-04 14:10:00,75.08,75.26,75.07,75.23,5835.0,63.3075,63.4593,63.299,63.434,5835.0
2017-01-04 14:15:00,75.21,75.32,75.21,75.3,5845.0,63.4171,63.5098,63.4171,63.493,5845.0
2017-01-04 14:20:00,75.3,75.35,75.22,75.22,6193.0,63.493,63.5351,63.4255,63.4255,6193.0
2017-01-04 14:25:00,75.22,75.28,75.2,75.24,4890.0,63.4255,63.4761,63.4087,63.4424,4890.0
2017-01-04 14:30:00,75.24,75.41,75.24,75.4,10089.0,63.4424,63.5857,63.4424,63.5773,10089.0
2017-01-04 14:35:00,75.41,75.48,75.31,75.31,9202.0,63.5857,63.6448,63.5014,63.5014,9202.0
2017-01-04 14:40:00,75.34,75.35,75.28,75.35,5434.0,63.5267,63.5351,63.4761,63.5351,5434.0
2017-01-04 14:45:00,75.32,75.32,75.18,75.21,7813.0,63.5098,63.5098,63.3918,63.4171,7813.0
2017-01-04 14:50:00,75.2,75.21,75.16,75.2,6537.0,63.4087,63.4171,63.3749,63.4087,6537.0
2017-01-04 14:55:00,75.22,75.24,75.18,75.21,33500.0,63.4255,63.4424,63.3918,63.4171,33500.0
2017-01-04 15:00:00,75.21,75.22,75.12,75.12,13686.0,63.4171,63.4255,63.3412,63.3412,13686.0
2017-01-04 15:05:00,75.12,75.18,75.11,75.18,8487.0,63.3412,63.3918,63.3328,63.3918,8487.0
2017-01-04 15:10:00,75.19,75.19,75.1,75.11,15257.0,63.4002,63.4002,63.3243,63.3328,15257.0
2017-01-04 15:15:00,75.12,75.14,75.06,75.12,33944.0,63.3412,63.3581,63.2906,63.3412,33944.0
2017-01-04 15:20:00,75.11,75.11,74.96,74.96,10671.0,63.3328,63.3328,63.2063,63.2063,10671.0
2017-01-04 15:25:00,74.96,74.98,74.92,74.93,14995.0,63.2063,63.2232,63.1726,63.181,14995.0
2017-01-04 15:30:00,74.93,75.05,74.91,75.03,15875.0,63.181,63.2822,63.1641,63.2653,15875.0
2017-01-04 15:35:00,75.03,75.08,75.0,75.06,34901.0,63.2653,63.3075,63.24,63.2906,34901.0
2017-01-04 15:40:00,75.04,75.09,75.02,75.05,27245.0,63.2738,63.3159,63.2569,63.2822,27245.0
2017-01-04 15:45:00,75.06,75.08,74.92,74.94,38789.0,63.2906,63.3075,63.1726,63.1894,38789.0
2017-01-04 15:50:00,74.94,75.08,74.92,75.07,53798.0,63.1894,63.3075,63.1726,63.299,53798.0
2017-01-04 15:55:00,75.05,75.07,74.93,74.99,95792.0,63.2822,63.299,63.181,63.2316,95792.0
2017-01-05 09:30:00,74.79,74.79,73.96,74.03,127941.0,63.063,63.063,62.3631,62.4221,127941.0
2017-01-05 09:35:00,74.06,74.69,73.94,74.51,112048.0,62.4474,62.9786,62.3462,62.8269,112048.0
2017-01-05 09:40:00,74.5,74.93,74.47,74.91,24333.0,62.8184,63.181,62.7931,63.1641,24333.0
2017-01-05 09:45:00,74.91,75.18,74.88,75.0,48692.0,63.1641,63.3918,63.1388,63.24,48692.0
2017-01-05 09:50:00,75.0,75.05,74.83,75.05,14803.0,63.24,63.2822,63.0967,63.2822,14803.0
2017-01-05 09:55:00,75.05,75.26,74.93,74.94,27727.0,63.2822,63.4593,63.181,63.1894,27727.0
2017-01-05 10:00:00,74.97,75.22,74.97,75.08,30672.0,63.2147,63.4255,63.2147,63.3075,30672.0
2017-01-05 10:05:00,75.1,75.31,75.06,75.27,11463.0,63.3243,63.5014,63.2906,63.4677,11463.0
2017-01-05 10:10:00,75.3,75.38,75.25,75.31,31835.0,63.493,63.5604,63.4508,63.5014,31835.0
2017-01-05 10:15:00,75.33,75.33,75.07,75.07,18198.0,63.5183,63.5183,63.299,63.299,18198.0
2017-01-05 10:20:00,75.08,75.17,75.06,75.11,18820.0,63.3075,63.3834,63.2906,63.3328,18820.0
2017-01-05 10:25:00,75.13,75.17,75.07,75.13,16017.0,63.3496,63.3834,63.299,63.3496,16017.0
2017-01-05 10:30:00,75.13,75.15,74.88,75.0,17813.0,63.3496,63.3665,63.1388,63.24,17813.0
2017-01-05 10:35:00,74.98,75.12,74.83,75.11,17945.0,63.2232,63.3412,63.0967,63.3328,17945.0
2017-01-05 10:40:00,75.11,75.12,74.98,74.99,14000.0,63.3328,63.3412,63.2232,63.2316,14000.0
2017-01-05 10:45:00,74.97,74.99,74.89,74.99,18866.0,63.2147,63.2316,63.1473,63.2316,18866.0
2017-01-05 10:50:00,74.99,74.99,74.83,74.86,7500.0,63.2316,63.2316,63.0967,63.122,7500.0
2017-01-05 10:55:00,74.85,75.04,74.84,74.99,11541.0,63.1135,63.2738,63.1051,63.2316,11541.0
2017-01-05 11:00:00,74.96,74.99,74.88,74.88,6296.0,63.2063,63.2316,63.1388,63.1388,6296.0
2017-01-05 11:05:00,74.85,74.85,74.49,74.49,21327.0,63.1135,63.1135,62.81,62.81,21327.0
2017-01-05 11:10:00,74.48,74.64,74.48,74.64,10611.0,62.8016,62.9365,62.8016,62.9365,10611.0
2017-01-05 11:15:00,74.6,74.78,74.52,74.76,20528.0,62.9027,63.0545,62.8353,63.0377,20528.0
2017-01-05 11:20:00,74.74,74.74,74.65,74.74,8850.0,63.0208,63.0208,62.9449,63.0208,8850.0
2017-01-05 11:25:00,74.74,74.74,74.57,74.64,11363.0,63.0208,63.0208,62.8774,62.9365,11363.0
2017-01-05 11:30:00,74.58,74.6,74.46,74.46,9513.0,62.8859,62.9027,62.7847,62.7847,9513.0
2017-01-05 11:35:00,74.46,74.56,74.41,74.56,25283.0,62.7847,62.869,62.7425,62.869,25283.0
2017-01-05 11:40:00,74.55,74.57,74.46,74.55,31275.0,62.8606,62.8774,62.7847,62.8606,31275.0
2017-01-05 11:45:00,74.51,74.79,74.51,74.7,15997.0,62.8269,63.063,62.8269,62.9871,15997.0
2017-01-05 11:50:00,74.69,74.7,74.58,74.59,15027.0,62.9786,62.9871,62.8859,62.8943,15027.0
2017-01-05 11:55:00,74.6,74.66,74.55,74.64,13557.0,62.9027,62.9533,62.8606,62.9365,13557.0
2017-01-05 12:00:00,74.64,74.82,74.64,74.73,10594.0,62.9365,63.0882,62.9365,63.0124,10594.0
2017-01-05 12:05:00,74.77,74.78,74.64,74.71,6667.0,63.0461,63.0545,62.9365,62.9955,6667.0
2017-01-05 12:10:00,74.74,74.75,74.6,74.63,7127.0,63.0208,63.0292,62.9027,62.928,7127.0
2017-01-05 12:15:00,74.67,74.8,74.67,74.75,11730.0,62.9618,63.0714,62.9618,63.0292,11730.0
2017-01-05 12:20:00,74.73,74.75,74.68,74.69,7000.0,63.0124,63.0292,62.9702,62.9786,7000.0
2017-01-05 12:25:00,74.71,74.71,74.66,74.67,7290.0,62.9955,62.9955,62.9533,62.9618,7290.0
2017-01-05 12:30:00,74.66,74.67,74.58,74.6,9377.0,62.9533,62.9618,62.8859,62.9027,9377.0
2017-01-05 12:35:00,74.59,74.67,74.54,74.67,7261.0,62.8943,62.9618,62.8522,62.9618,7261.0
2017-01-05 12:40:00,74.71,74.73,74.63,74.65,4161.0,62.9955,63.0124,62.928,62.9449,4161.0
2017-01-05 12:45:00,74.66,74.7,74.64,74.7,5181.0,62.9533,62.9871,62.9365,62.9871,5181.0
2017-01-05 12:50:00,74.72,74.75,74.69,74.74,5150.0,63.0039,63.0292,62.9786,63.0208,5150.0
2017-01-05 12:55:00,74.74,74.75,74.63,74.64,5995.0,63.0208,63.0292,62.928,62.9365,5995.0
2017-01-05 13:00:00,74.64,74.64,74.55,74.58,10055.0,62.9365,62.9365,62.8606,62.8859,10055.0
2017-01-05 13:05:00,74.57,74.7,74.56,74.64,6925.0,62.8774,62.9871,62.869,62.9365,6925.0
2017-01-05 13:10:00,74.64,74.68,74.63,74.66,7481.0,62.9365,62.9702,62.928,62.9533,7481.0
2017-01-05 13:15:00,74.67,74.76,74.67,74.75,8076.0,62.9618,63.0377,62.9618,63.0292,8076.0
2017-01-05 13:20:00,74.74,74.89,74.73,74.83,17639.0,63.0208,63.1473,63.0124,63.0967,17639.0
2017-01-05 13:25:00,74.84,74.88,74.82,74.82,9826.0,63.1051,63.1388,63.0882,63.0882,9826.0
2017-01-05 13:30:00,74.86,74.87,74.8,74.84,10164.0,63.122,63.1304,63.0714,63.1051,10164.0
2017-01-05 13:35:00,74.85,74.93,74.85,74.87,5952.0,63.1135,63.181,63.1135,63.1304,5952.0
2017-01-05 13:40:00,74.91,74.91,74.79,74.79,4420.0,63.1641,63.1641,63.063,63.063,4420.0
2017-01-05 13:45:00,74.83,74.85,74.75,74.75,6916.0,63.0967,63.1135,63.0292,63.0292,6916.0
2017-01-05 13:50:00,74.74,74.79,74.74,74.74,6592.0,63.0208,63.063,63.0208,63.0208,6592.0
2017-01-05 13:55:00,74.73,74.84,74.71,74.8,11267.0,63.0124,63.1051,62.9955,63.0714,11267.0
2017-01-05 14:00:00,74.78,74.87,74.78,74.87,9056.0,63.0545,63.1304,63.0545,63.1304,9056.0
2017-01-05 14:05:00,74.88,74.89,74.82,74.82,5210.0,63.1388,63.1473,63.0882,63.0882,5210.0
2017-01-05 14:10:00,74.82,74.91,74.81,74.89,5834.0,63.0882,63.1641,63.0798,63.1473,5834.0
2017-01-05 14:15:00,74.88,74.92,74.82,74.83,7692.0,63.1388,63.1726,63.0882,63.0967,7692.0
2017-01-05 14:20:00,74.83,74.87,74.77,74.78,10868.0,63.0967,63.1304,63.0461,63.0545,10868.0
2017-01-05 14:25:00,74.8,74.83,74.73,74.73,4730.0,63.0714,63.0967,63.0124,63.0124,4730.0
2017-01-05 14:30:00,74.72,74.77,74.65,74.65,7914.0,63.0039,63.0461,62.9449,62.9449,7914.0
2017-01-05 14:35:00,74.67,74.79,74.66,74.76,6876.0,62.9618,63.063,62.9533,63.0377,6876.0
2017-01-05 14:40:00,74.79,74.79,74.65,74.74,14331.0,63.063,63.063,62.9449,63.0208,14331.0
2017-01-05 14:45:00,74.75,74.79,74.72,74.77,8665.0,63.0292,63.063,63.0039,63.0461,8665.0
2017-01-05 14:50:00,74.76,74.77,74.69,74.71,10495.0,63.0377,63.0461,62.9786,62.9955,10495.0
2017-01-05 14:55:00,74.7,74.72,74.58,74.6,9301.0,62.9871,63.0039,62.8859,62.9027,9301.0
2017-01-05 15:00:00,74.59,74.73,74.57,74.72,10514.0,62.8943,63.0124,62.8774,63.0039,10514.0
2017-01-05 15:05:00,74.72,74.73,74.66,74.7,6300.0,63.0039,63.0124,62.9533,62.9871,6300.0
2017-01-05 15:10:00,74.71,74.71,74.65,74.67,5403.0,62.9955,62.9955,62.9449,62.9618,5403.0
2017-01-05 15:15:00,74.68,74.74,74.65,74.65,9126.0,62.9702,63.0208,62.9449,62.9449,9126.0
2017-01-05 15:20:00,74.65,74.73,74.63,74.73,8984.0,62.9449,63.0124,62.928,63.0124,8984.0
2017-01-05 15:25:00,74.74,74.76,74.66,74.76,9365.0,63.0208,63.0377,62.9533,63.0377,9365.0
2017-01-05 15:30:00,74.75,74.78,74.72,74.73,27345.0,63.0292,63.0545,63.0039,63.0124,27345.0
2017-01-05 15:35:00,74.71,74.72,74.66,74.7,24649.0,62.9955,63.0039,62.9533,62.9871,24649.0
2017-01-05 15:40:00,74.69,74.7,74.56,74.6,39733.0,62.9786,62.9871,62.869,62.9027,39733.0
2017-01-05 15:45:00,74.6,74.66,74.57,74.57,23182.0,62.9027,62.9533,62.8774,62.8774,23182.0
2017-01-05 15:50:00,74.57,74.6,74.51,74.52,64172.0,62.8774,62.9027,62.8269,62.8353,64172.0
2017-01-05 15:55:00,74.53,74.6,74.51,74.57,95578.0,62.8437,62.9027,62.8269,62.8774,95578.0
2017-01-06 09:30:00,74.82,75.19,74.42,74.49,55601.0,63.0882,63.4002,62.751,62.81,55601.0
2017-01-06 09:35:00,74.45,74.61,74.32,74.5,35745.0,62.7763,62.9112,62.6666,62.8184,35745.0
2017-01-06 09:40:00,74.53,74.91,74.53,74.9,15454.0,62.8437,63.1641,62.8437,63.1557,15454.0
2017-01-06 09:45:00,74.9,75.07,74.72,74.78,35923.0,63.1557,63.299,63.0039,63.0545,35923.0
2017-01-06 09:50:00,74.9,74.99,74.77,74.8,6362.0,63.1557,63.2316,63.0461,63.0714,6362.0
2017-01-06 09:55:00,74.8,75.19,74.76,75.13,29774.0,63.0714,63.4002,63.0377,63.3496,29774.0
2017-01-06 10:00:00,75.15,75.34,75.09,75.34,10127.0,63.3665,63.5267,63.3159,63.5267,10127.0
2017-01-06 10:05:00,75.35,75.48,75.2,75.23,18440.0,63.5351,63.6448,63.4087,63.434,18440.0
2017-01-06 10:10:00,75.2,75.2,75.06,75.09,36951.0,63.4087,63.4087,63.2906,63.3159,36951.0
2017-01-06 10:15:00,75.1,75.26,75.03,75.11,14382.0,63.3243,63.4593,63.2653,63.3328,14382.0
2017-01-06 10:20:00,75.13,75.22,75.05,75.09,24854.0,63.3496,63.4255,63.2822,63.3159,24854.0
2017-01-06 10:25:00,75.11,75.36,74.97,75.28,46113.0,63.3328,63.5436,63.2147,63.4761,46113.0
2017-01-06 10:30:00,75.27,75.32,75.01,75.17,11890.0,63.4677,63.5098,63.2485,63.3834,11890.0
2017-01-06 10:35:00,75.17,75.19,74.94,75.05,13529.0,63.3834,63.4002,63.1894,63.2822,13529.0
2017-01-06 10:40:00,75.08,75.28,75.07,75.25,32947.0,63.3075,63.4761,63.299,63.4508,32947.0
2017-01-06 10:45:00,75.26,75.26,74.95,74.98,24834.0,63.4593,63.4593,63.1979,63.2232,24834.0
2017-01-06 10:50:00,74.99,75.18,74.89,75.18,21162.0,63.2316,63.3918,63.1473,63.3918,21162.0
2017-01-06 10:55:00,75.19,75.19,74.9,74.94,32870.0,63.4002,63.4002,63.1557,63.1894,32870.0
2017-01-06 11:00:00,74.94,75.0,74.85,74.87,18353.0,63.1894,63.24,63.1135,63.1304,18353.0
2017-01-06 11:05:00,74.86,74.87,74.7,74.72,13651.0,63.122,63.1304,62.9871,63.0039,13651.0
2017-01-06 11:10:00,74.7,74.9,74.7,74.88,14475.0,62.9871,63.1557,62.9871,63.1388,14475.0
2017-01-06 11:15:00,74.9,74.95,74.76,74.76,10319.0,63.1557,63.1979,63.0377,63.0377,10319.0
2017-01-06 11:20:00,74.79,74.87,74.71,74.84,15661.0,63.063,63.1304,62.9955,63.1051,15661.0
2017-01-06 11:25:00,74.83,74.89,74.76,74.84,15003.0,63.0967,63.1473,63.0377,63.1051,15003.0
2017-01-06 11:30:00,74.83,74.89,74.72,74.72,9886.0,63.0967,63.1473,63.0039,63.0039,9886.0
2017-01-06 11:35:00,74.77,74.79,74.74,74.75,9925.0,63.0461,63.063,63.0208,63.0292,9925.0
2017-01-06 11:40:00,74.77,74.89,74.71,74.81,12980.0,63.0461,63.1473,62.9955,63.0798,12980.0
2017-01-06 11:45:00,74.83,74.92,74.79,74.88,10995.0,63.0967,63.1726,63.063,63.1388,10995.0
2017-01-06 11:50:00,74.92,74.92,74.72,74.87,25007.0,63.1726,63.1726,63.0039,63.1304,25007.0
2017-01-06 11:55:00,74.87,74.96,74.86,74.95,7200.0,63.1304,63.2063,63.122,63.1979,7200.0
2017-01-06 12:00:00,74.96,74.97,74.86,74.86,8045.0,63.2063,63.2147,63.122,63.122,8045.0
2017-01-06 12:05:00,74.86,74.89,74.81,74.86,6811.0,63.122,63.1473,63.0798,63.122,6811.0
2017-01-06 12:10:00,74.84,74.94,74.84,74.91,8600.0,63.1051,63.1894,63.1051,63.1641,8600.0
2017-01-06 12:15:00,74.94,75.07,74.94,75.06,6216.0,63.1894,63.299,63.1894,63.2906,6216.0
2017-01-06 12:20:00,75.07,75.12,75.04,75.06,15758.0,63.299,63.3412,63.2738,63.2906,15758.0
2017-01-06 12:25:00,75.06,75.07,74.98,74.99,12711.0,63.2906,63.299,63.2232,63.2316,12711.0
2017-01-06 12:30:00,75.01,75.05,74.98,75.02,13592.0,63.2485,63.2822,63.2232,63.2569,13592.0
2017-01-06 12:35:00,75.03,75.03,74.91,74.92,3909.0,63.2653,63.2653,63.1641,63.1726,3909.0
2017-01-06 12:40:00,74.94,75.03,74.94,75.0,4279.0,63.1894,63.2653,63.1894,63.24,4279.0
2017-01-06 12:45:00,75.02,75.05,74.92,74.93,9201.0,63.2569,63.2822,63.1726,63.181,9201.0
2017-01-06 12:50:00,74.96,75.02,74.94,75.02,6785.0,63.2063,63.2569,63.1894,63.2569,6785.0
2017-01-06 12:55:00,75.01,75.05,74.96,75.03,14342.0,63.2485,63.2822,63.2063,63.2653,14342.0
2017-01-06 13:00:00,75.02,75.05,74.99,75.01,13862.0,63.2569,63.2822,63.2316,63.2485,13862.0
2017-01-06 13:05:00,75.04,75.04,74.94,74.96,9911.0,63.2738,63.2738,63.1894,63.2063,9911.0
2017-01-06 13:10:00,74.95,75.02,74.95,74.97,7748.0,63.1979,63.2569,63.1979,63.2147,7748.0
2017-01-06 13:15:00,74.96,75.03,74.96,75.0,7325.0,63.2063,63.2653,63.2063,63.24,7325.0
2017-01-06 13:20:00,75.0,75.04,74.93,74.93,13050.0,63.24,63.2738,63.181,63.181,13050.0
2017-01-06 13:25:00,74.93,74.96,74.9,74.93,6269.0,63.181,63.2063,63.1557,63.181,6269.0
2017-01-06 13:30:00,74.93,75.02,74.91,74.96,13534.0,63.181,63.2569,63.1641,63.2063,13534.0
2017-01-06 13:35:00,74.96,75.1,74.96,75.1,14569.0,63.2063,63.3243,63.2063,63.3243,14569.0
2017-01-06 13:40:00,75.1,75.15,75.06,75.06,10396.0,63.3243,63.3665,63.2906,63.2906,10396.0
2017-01-06 13:45:00,75.08,75.12,75.03,75.06,10789.0,63.3075,63.3412,63.2653,63.2906,10789.0
2017-01-06 13:50:00,75.06,75.1,75.06,75.07,6406.0,63.2906,63.3243,63.2906,63.299,6406.0
2017-01-06 13:55:00,75.08,75.09,74.98,75.01,8806.0,63.3075,63.3159,63.2232,63.2485,8806.0
2017-01-06 14:00:00,75.01,75.04,74.97,75.03,3266.0,63.2485,63.2738,63.2147,63.2653,3266.0
2017-01-06 14:05:00,75.02,75.04,74.98,75.01,9585.0,63.2569,63.2738,63.2232,63.2485,9585.0
2017-01-06 14:10:00,75.01,75.06,74.96,75.06,8617.0,63.2485,63.2906,63.2063,63.2906,8617.0
2017-01-06 14:15:00,75.06,75.07,74.97,74.99,13082.0,63.2906,63.299,63.2147,63.2316,13082.0
2017-01-06 14:20:00,74.98,75.0,74.87,74.91,16859.0,63.2232,63.24,63.1304,63.1641,16859.0
2017-01-06 14:25:00,74.91,74.91,74.74,74.8,17256.0,63.1641,63.1641,63.0208,63.0714,17256.0
2017-01-06 14:30:00,74.82,74.87,74.77,74.86,13464.0,63.0882,63.1304,63.0461,63.122,13464.0
2017-01-06 14:35:00,74.84,74.86,74.78,74.83,11807.0,63.1051,63.122,63.0545,63.0967,11807.0
2017-01-06 14:40:00,74.81,74.93,74.78,74.84,13657.0,63.0798,63.181,63.0545,63.1051,13657.0
2017-01-06 14:45:00,74.84,74.87,74.66,74.72,19182.0,63.1051,63.1304,62.9533,63.0039,19182.0
2017-01-06 14:50:00,74.7,74.82,74.69,74.76,11749.0,62.9871,63.0882,62.9786,63.0377,11749.0
2017-01-06 14:55:00,74.76,74.81,74.7,74.72,8570.0,63.0377,63.0798,62.9871,63.0039,8570.0
2017-01-06 15:00:00,74.71,74.85,74.69,74.82,17852.0,62.9955,63.1135,62.9786,63.0882,17852.0
2017-01-06 15:05:00,74.81,74.9,74.81,74.81,11131.0,63.0798,63.1557,63.0798,63.0798,11131.0
2017-01-06 15:10:00,74.85,74.89,74.81,74.81,16956.0,63.1135,63.1473,63.0798,63.0798,16956.0
2017-01-06 15:15:00,74.83,74.83,74.76,74.81,9281.0,63.0967,63.0967,63.0377,63.0798,9281.0
2017-01-06 15:20:00,74.8,74.88,74.79,74.87,10357.0,63.0714,63.1388,63.063,63.1304,10357.0
2017-01-06 15:25:00,74.85,74.97,74.85,74.94,13190.0,63.1135,63.2147,63.1135,63.1894,13190.0
2017-01-06 15:30:00,74.94,75.0,74.91,74.96,11990.0,63.1894,63.24,63.1641,63.2063,11990.0
2017-01-06 15:35:00,74.97,75.01,74.93,75.0,9606.0,63.2147,63.2485,63.181,63.24,9606.0
2017-01-06 15:40:00,75.0,75.06,74.99,75.01,30424.0,63.24,63.2906,63.2316,63.2485,30424.0
2017-01-06 15:45:00,75.01,75.02,74.97,74.97,26361.0,63.2485,63.2569,63.2147,63.2147,26361.0
2017-01-06 15:50:00,74.98,74.99,74.93,74.98,35802.0,63.2232,63.2316,63.181,63.2232,35802.0
2017-01-06 15:55:00,74.97,74.98,74.9,74.96,60950.0,63.2147,63.2232,63.1557,63.2063,60950.0
2017-01-09 09:30:00,75.96,76.28,75.61,76.08,112135.0,64.0495,64.3193,63.7544,64.1507,112135.0
2017-01-09 09:35:00,76.08,76.84,76.02,76.83,105119.0,64.1507,64.7915,64.1001,64.7831,105119.0
2017-01-09 09:40:00,76.83,76.96,76.4,76.4,88653.0,64.7831,64.8927,64.4205,64.4205,88653.0
2017-01-09 09:45:00,76.42,76.58,76.31,76.55,33687.0,64.4374,64.5723,64.3446,64.547,33687.0
2017-01-09 09:50:00,76.51,76.53,76.3,76.32,27946.0,64.5133,64.5301,64.3362,64.353,27946.0
2017-01-09 09:55:00,76.33,76.37,76.11,76.19,20986.0,64.3615,64.3952,64.176,64.2434,20986.0
2017-01-09 10:00:00,76.19,76.27,75.96,76.06,59360.0,64.2434,64.3109,64.0495,64.1338,59360.0
2017-01-09 10:05:00,76.05,76.21,75.88,76.18,39225.0,64.1254,64.2603,63.982,64.235,39225.0
2017-01-09 10:10:00,76.22,76.24,75.97,76.11,36660.0,64.2687,64.2856,64.0579,64.176,36660.0
2017-01-09 10:15:00,76.09,76.13,75.94,76.02,30833.0,64.1591,64.1928,64.0326,64.1001,30833.0
2017-01-09 10:20:00,76.0,76.37,76.0,76.36,31232.0,64.0832,64.3952,64.0832,64.3868,31232.0
2017-01-09 10:25:00,76.31,76.36,76.22,76.33,32820.0,64.3446,64.3868,64.2687,64.3615,32820.0
2017-01-09 10:30:00,76.35,76.36,76.16,76.23,34852.0,64.3783,64.3868,64.2181,64.2772,34852.0
2017-01-09 10:35:00,76.24,76.24,76.04,76.14,25830.0,64.2856,64.2856,64.117,64.2013,25830.0
2017-01-09 10:40:00,76.16,76.21,76.07,76.16,34688.0,64.2181,64.2603,64.1422,64.2181,34688.0
2017-01-09 10:45:00,76.16,76.17,75.95,76.16,29038.0,64.2181,64.2266,64.0411,64.2181,29038.0
2017-01-09 10:50:00,76.18,76.24,76.03,76.03,21680.0,64.235,64.2856,64.1085,64.1085,21680.0
2017-01-09 10:55:00,76.04,76.23,75.96,76.18,30435.0,64.117,64.2772,64.0495,64.235,30435.0
2017-01-09 11:00:00,76.15,76.15,75.89,75.93,25067.0,64.2097,64.2097,63.9905,64.0242,25067.0
2017-01-09 11:05:00,75.96,75.99,75.91,75.94,21349.0,64.0495,64.0748,64.0073,64.0326,21349.0
2017-01-09 11:10:00,75.91,75.97,75.85,75.97,24914.0,64.0073,64.0579,63.9567,64.0579,24914.0
2017-01-09 11:15:00,75.96,75.96,75.75,75.84,23144.0,64.0495,64.0495,63.8724,63.9483,23144.0
2017-01-09 11:20:00,75.84,75.95,75.62,75.73,32510.0,63.9483,64.0411,63.7628,63.8556,32510.0
2017-01-09 11:25:00,75.71,75.81,75.7,75.8,16700.0,63.8387,63.923,63.8303,63.9146,16700.0
2017-01-09 11:30:00,75.8,75.81,75.65,75.73,15432.0,63.9146,63.923,63.7881,63.8556,15432.0
2017-01-09 11:35:00,75.73,75.96,75.7,75.93,23989.0,63.8556,64.0495,63.8303,64.0242,23989.0
2017-01-09 11:40:00,75.93,76.01,75.7,75.73,22503.0,64.0242,64.0917,63.8303,63.8556,22503.0
2017-01-09 11:45:00,75.74,75.88,75.7,75.88,14315.0,63.864,63.982,63.8303,63.982,14315.0
2017-01-09 11:50:00,75.86,75.94,75.75,75.94,14700.0,63.9652,64.0326,63.8724,64.0326,14700.0
2017-01-09 11:55:00,75.92,75.92,75.63,75.64,11357.0,64.0158,64.0158,63.7712,63.7797,11357.0
2017-01-09 12:00:00,75.67,75.85,75.66,75.85,14629.0,63.805,63.9567,63.7965,63.9567,14629.0
2017-01-09 12:05:00,75.87,75.87,75.73,75.74,10683.0,63.9736,63.9736,63.8556,63.864,10683.0
2017-01-09 12:10:00,75.74,75.92,75.74,75.89,13880.0,63.864,64.0158,63.864,63.9905,13880.0
2017-01-09 12:15:00,75.86,75.89,75.83,75.87,11002.0,63.9652,63.9905,63.9399,63.9736,11002.0
2017-01-09 12:20:00,75.88,75.98,75.88,75.97,11383.0,63.982,64.0664,63.982,64.0579,11383.0
2017-01-09 12:25:00,75.98,75.98,75.92,75.95,8538.0,64.0664,64.0664,64.0158,64.0411,8538.0
2017-01-09 12:30:00,75.95,75.96,75.88,75.88,22948.0,64.0411,64.0495,63.982,63.982,22948.0
2017-01-09 12:35:00,75.9,75.94,75.77,75.8,12741.0,63.9989,64.0326,63.8893,63.9146,12741.0
2017-01-09 12:40:00,75.82,75.91,75.82,75.84,9678.0,63.9314,64.0073,63.9314,63.9483,9678.0
2017-01-09 12:45:00,75.86,75.86,75.75,75.77,18120.0,63.9652,63.9652,63.8724,63.8893,18120.0
2017-01-09 12:50:00,75.79,75.91,75.78,75.89,6120.0,63.9062,64.0073,63.8977,63.9905,6120.0
2017-01-09 12:55:00,75.89,75.9,75.83,75.88,5930.0,63.9905,63.9989,63.9399,63.982,5930.0
2017-01-09 13:00:00,75.88,75.93,75.86,75.86,5423.0,63.982,64.0242,63.9652,63.9652,5423.0
2017-01-09 13:05:00,75.85,75.86,75.82,75.83,3552.0,63.9567,63.9652,63.9314,63.9399,3552.0
2017-01-09 13:10:00,75.82,75.94,75.79,75.92,16231.0,63.9314,64.0326,63.9062,64.0158,16231.0
2017-01-09 13:15:00,75.95,75.96,75.92,75.94,6839.0,64.0411,64.0495,64.0158,64.0326,6839.0
2017-01-09 13:20:00,75.95,75.97,75.9,75.91,14050.0,64.0411,64.0579,63.9989,64.0073,14050.0
2017-01-09 13:25:00,75.91,75.92,75.64,75.65,41057.0,64.0073,64.0158,63.7797,63.7881,41057.0
2017-01-09 13:30:00,75.64,75.86,75.58,75.84,26486.0,63.7797,63.9652,63.7291,63.9483,26486.0
2017-01-09 13:35:00,75.82,75.96,75.78,75.96,2970.0,63.9314,64.0495,63.8977,64.0495,2970.0
2017-01-09 13:40:00,75.96,75.98,75.9,75.91,9735.0,64.0495,64.0664,63.9989,64.0073,9735.0
2017-01-09 13:45:00,75.92,75.95,75.89,75.93,8258.0,64.0158,64.0411,63.9905,64.0242,8258.0
2017-01-09 13:50:00,75.93,75.96,75.86,75.94,6721.0,64.0242,64.0495,63.9652,64.0326,6721.0
2017-01-09 13:55:00,75.93,75.93,75.86,75.9,8330.0,64.0242,64.0242,63.9652,63.9989,8330.0
2017-01-09 14:00:00,75.89,75.9,75.74,75.76,15694.0,63.9905,63.9989,63.864,63.8809,15694.0
2017-01-09 14:05:00,75.76,75.76,75.67,75.67,6735.0,63.8809,63.8809,63.805,63.805,6735.0
2017-01-09 14:10:00,75.66,75.66,75.57,75.58,16202.0,63.7965,63.7965,63.7206,63.7291,16202.0
2017-01-09 14:15:00,75.59,75.6,75.52,75.59,8815.0,63.7375,63.7459,63.6785,63.7375,8815.0
2017-01-09 14:20:00,75.58,75.65,75.55,75.55,19732.0,63.7291,63.7881,63.7038,63.7038,19732.0
2017-01-09 14:25:00,75.56,75.56,75.44,75.53,27759.0,63.7122,63.7122,63.611,63.6869,27759.0
2017-01-09 14:30:00,75.54,75.55,75.3,75.31,22362.0,63.6954,63.7038,63.493,63.5014,22362.0
2017-01-09 14:35:00,75.31,75.45,75.31,75.35,19075.0,63.5014,63.6195,63.5014,63.5351,19075.0
2017-01-09 14:40:00,75.34,75.44,75.26,75.28,17265.0,63.5267,63.611,63.4593,63.4761,17265.0
2017-01-09 14:45:00,75.28,75.33,75.27,75.32,12156.0,63.4761,63.5183,63.4677,63.5098,12156.0
2017-01-09 14:50:00,75.32,75.34,75.23,75.28,26478.0,63.5098,63.5267,63.434,63.4761,26478.0
2017-01-09 14:55:00,75.28,75.36,75.25,75.29,13886.0,63.4761,63.5436,63.4508,63.4846,13886.0
2017-01-09 15:00:00,75.3,75.4,75.23,75.28,16692.0,63.493,63.5773,63.434,63.4761,16692.0
2017-01-09 15:05:00,75.32,75.5,75.31,75.45,19451.0,63.5098,63.6616,63.5014,63.6195,19451.0
2017-01-09 15:10:00,75.47,75.53,75.45,75.51,9420.0,63.6363,63.6869,63.6195,63.6701,9420.0
2017-01-09 15:15:00,75.52,75.57,75.43,75.55,14939.0,63.6785,63.7206,63.6026,63.7038,14939.0
2017-01-09 15:20:00,75.57,75.58,75.51,75.51,17741.0,63.7206,63.7291,63.6701,63.6701,17741.0
2017-01-09 15:25:00,75.51,75.61,75.48,75.57,24245.0,63.6701,63.7544,63.6448,63.7206,24245.0
2017-01-09 15:30:00,75.59,75.62,75.49,75.58,18695.0,63.7375,63.7628,63.6532,63.7291,18695.0
2017-01-09 15:35:00,75.61,75.62,75.56,75.59,24656.0,63.7544,63.7628,63.7122,63.7375,24656.0
2017-01-09 15:40:00,75.59,75.67,75.59,75.65,23038.0,63.7375,63.805,63.7375,63.7881,23038.0
2017-01-09 15:45:00,75.64,75.72,75.62,75.72,31227.0,63.7797,63.8471,63.7628,63.8471,31227.0
2017-01-09 15:50:00,75.74,75.76,75.71,75.74,36040.0,63.864,63.8809,63.8387,63.864,36040.0
2017-01-09 15:55:00,75.73,75.74,75.63,75.65,74704.0,63.8556,63.864,63.7712,63.7881,74704.0
2017-01-10 09:30:00,75.69,75.92,75.66,75.9,41580.0,63.8218,64.0158,63.7965,63.9989,41580.0
2017-01-10 09:35:00,75.88,76.14,75.7,75.75,28281.0,63.982,64.2013,63.8303,63.8724,28281.0
2017-01-10 09:40:00,75.81,76.02,75.74,75.87,16557.0,63.923,64.1001,63.864,63.9736,16557.0
2017-01-10 09:45:00,75.86,76.07,75.85,76.06,12700.0,63.9652,64.1422,63.9567,64.1338,12700.0
2017-01-10 09:50:00,76.08,76.27,75.84,76.04,19952.0,64.1507,64.3109,63.9483,64.117,19952.0
2017-01-10 09:55:00,76.0,76.07,75.85,76.07,8138.0,64.0832,64.1422,63.9567,64.1422,8138.0
2017-01-10 10:00:00,76.04,76.15,75.87,75.97,28200.0,64.117,64.2097,63.9736,64.0579,28200.0
2017-01-10 10:05:00,75.95,75.96,75.68,75.74,15998.0,64.0411,64.0495,63.8134,63.864,15998.0
2017-01-10 10:10:00,75.73,75.79,75.66,75.78,21979.0,63.8556,63.9062,63.7965,63.8977,21979.0
2017-01-10 10:15:00,75.81,75.82,75.66,75.82,15783.0,63.923,63.9314,63.7965,63.9314,15783.0
2017-01-10 10:20:00,75.86,75.9,75.75,75.83,10881.0,63.9652,63.9989,63.8724,63.9399,10881.0
2017-01-10 10:25:00,75.84,76.03,75.78,75.99,8715.0,63.9483,64.1085,63.8977,64.0748,8715.0
2017-01-10 10:30:00,76.01,76.25,76.01,76.22,16608.0,64.0917,64.294,64.0917,64.2687,16608.0
2017-01-10 10:35:00,76.22,76.23,76.07,76.14,10850.0,64.2687,64.2772,64.1422,64.2013,10850.0
2017-01-10 10:40:00,76.12,76.35,76.1,76.31,21334.0,64.1844,64.3783,64.1675,64.3446,21334.0
2017-01-10 10:45:00,76.31,76.38,76.23,76.28,13900.0,64.3446,64.4036,64.2772,64.3193,13900.0
2017-01-10 10:50:00,76.25,76.4,76.25,76.36,9747.0,64.294,64.4205,64.294,64.3868,9747.0
2017-01-10 10:55:00,76.34,76.37,76.18,76.22,7606.0,64.3699,64.3952,64.235,64.2687,7606.0
2017-01-10 11:00:00,76.2,76.5,76.2,76.48,13595.0,64.2519,64.5048,64.2519,64.488,13595.0
2017-01-10 11:05:00,76.48,76.55,76.46,76.51,19391.0,64.488,64.547,64.4711,64.5133,19391.0
2017-01-10 11:10:00,76.5,76.57,76.41,76.53,14014.0,64.5048,64.5638,64.4289,64.5301,14014.0
2017-01-10 11:15:00,76.57,76.61,76.48,76.52,12124.0,64.5638,64.5976,64.488,64.5217,12124.0
2017-01-10 11:20:00,76.52,76.82,76.5,76.78,24243.0,64.5217,64.7746,64.5048,64.7409,24243.0
2017-01-10 11:25:00,76.77,76.9,76.72,76.9,28913.0,64.7325,64.8421,64.6903,64.8421,28913.0
2017-01-10 11:30:00,76.89,76.91,76.83,76.9,13861.0,64.8337,64.8505,64.7831,64.8421,13861.0
2017-01-10 11:35:00,76.88,77.05,76.88,77.0,29008.0,64.8252,64.9686,64.8252,64.9264,29008.0
2017-01-10 11:40:00,77.0,77.06,76.96,77.03,17340.0,64.9264,64.977,64.8927,64.9517,17340.0
2017-01-10 11:45:00,77.01,77.06,77.01,77.04,9472.0,64.9349,64.977,64.9349,64.9602,9472.0
2017-01-10 11:50:00,77.03,77.05,76.92,76.98,21742.0,64.9517,64.9686,64.859,64.9096,21742.0
2017-01-10 11:55:00,76.99,77.06,76.91,76.93,10210.0,64.918,64.977,64.8505,64.8674,10210.0
2017-01-10 12:00:00,76.93,76.96,76.88,76.92,7061.0,64.8674,64.8927,64.8252,64.859,7061.0
2017-01-10 12:05:00,76.91,77.0,76.91,77.0,11582.0,64.8505,64.9264,64.8505,64.9264,11582.0
2017-01-10 12:10:00,77.01,77.25,77.0,77.23,52874.0,64.9349,65.1372,64.9264,65.1204,52874.0
2017-01-10 12:15:00,77.23,77.3,77.14,77.14,16351.0,65.1204,65.1794,65.0445,65.0445,16351.0
2017-01-10 12:20:00,77.15,77.15,77.05,77.1,6105.0,65.0529,65.0529,64.9686,65.0107,6105.0
2017-01-10 12:25:00,77.1,77.13,77.05,77.13,4981.0,65.0107,65.036,64.9686,65.036,4981.0
2017-01-10 12:30:00,77.15,77.18,77.13,77.18,9008.0,65.0529,65.0782,65.036,65.0782,9008.0
2017-01-10 12:35:00,77.16,77.17,77.06,77.17,21556.0,65.0613,65.0698,64.977,65.0698,21556.0
2017-01-10 12:40:00,77.16,77.18,77.08,77.09,6909.0,65.0613,65.0782,64.9939,65.0023,6909.0
2017-01-10 12:45:00,77.07,77.14,77.06,77.06,6474.0,64.9854,65.0445,64.977,64.977,6474.0
2017-01-10 12:50:00,77.08,77.19,77.05,77.18,9071.0,64.9939,65.0866,64.9686,65.0782,9071.0
2017-01-10 12:55:00,77.18,77.21,77.14,77.21,15110.0,65.0782,65.1035,65.0445,65.1035,15110.0
2017-01-10 13:00:00,77.22,77.26,77.21,77.24,5100.0,65.1119,65.1457,65.1035,65.1288,5100.0
2017-01-10 13:05:00,77.24,77.33,77.22,77.31,16550.0,65.1288,65.2047,65.1119,65.1878,16550.0
2017-01-10 13:10:00,77.33,77.46,77.3,77.45,32146.0,65.2047,65.3143,65.1794,65.3059,32146.0
2017-01-10 13:15:00,77.45,77.45,77.3,77.37,16657.0,65.3059,65.3059,65.1794,65.2384,16657.0
2017-01-10 13:20:00,77.37,77.39,77.3,77.37,13291.0,65.2384,65.2553,65.1794,65.2384,13291.0
2017-01-10 13:25:00,77.38,77.42,77.17,77.22,24918.0,65.2468,65.2806,65.0698,65.1119,24918.0
2017-01-10 13:30:00,77.21,77.28,77.18,77.27,16953.0,65.1035,65.1625,65.0782,65.1541,16953.0
2017-01-10 13:35:00,77.26,77.27,77.16,77.26,19890.0,65.1457,65.1541,65.0613,65.1457,19890.0
2017-01-10 13:40:00,77.25,77.26,77.04,77.04,8617.0,65.1372,65.1457,64.9602,64.9602,8617.0
2017-01-10 13:45:00,77.04,77.15,77.04,77.15,17553.0,64.9602,65.0529,64.9602,65.0529,17553.0
2017-01-10 13:50:00,77.17,77.24,77.11,77.23,10804.0,65.0698,65.1288,65.0192,65.1204,10804.0
2017-01-10 13:55:00,77.22,77.25,77.05,77.08,11224.0,65.1119,65.1372,64.9686,64.9939,11224.0
2017-01-10 14:00:00,77.09,77.18,77.01,77.15,19775.0,65.0023,65.0782,64.9349,65.0529,19775.0
2017-01-10 14:05:00,77.15,77.18,77.04,77.12,11855.0,65.0529,65.0782,64.9602,65.0276,11855.0
2017-01-10 14:10:00,77.11,77.22,77.11,77.21,8418.0,65.0192,65.1119,65.0192,65.1035,8418.0
2017-01-10 14:15:00,77.2,77.2,77.07,77.13,8150.0,65.0951,65.0951,64.9854,65.036,8150.0
2017-01-10 14:20:00,77.14,77.23,77.1,77.11,12692.0,65.0445,65.1204,65.0107,65.0192,12692.0
2017-01-10 14:25:00,77.1,77.1,77.02,77.05,8072.0,65.0107,65.0107,64.9433,64.9686,8072.0
2017-01-10 14:30:00,77.07,77.07,76.99,77.05,20220.0,64.9854,64.9854,64.918,64.9686,20220.0
2017-01-10 14:35:00,77.05,77.13,77.05,77.09,15003.0,64.9686,65.036,64.9686,65.0023,15003.0
2017-01-10 14:40:00,77.1,77.21,77.09,77.2,20167.0,65.0107,65.1035,65.0023,65.0951,20167.0
2017-01-10 14:45:00,77.19,77.24,77.15,77.2,13800.0,65.0866,65.1288,65.0529,65.0951,13800.0
2017-01-10 14:50:00,77.2,77.23,77.16,77.22,12872.0,65.0951,65.1204,65.0613,65.1119,12872.0
2017-01-10 14:55:00,77.23,77.25,77.16,77.16,11704.0,65.1204,65.1372,65.0613,65.0613,11704.0
2017-01-10 15:00:00,77.19,77.21,77.09,77.16,22006.0,65.0866,65.1035,65.0023,65.0613,22006.0
2017-01-10 15:05:00,77.16,77.25,77.11,77.15,19041.0,65.0613,65.1372,65.0192,65.0529,19041.0
2017-01-10 15:10:00,77.16,77.25,77.16,77.18,26622.0,65.0613,65.1372,65.0613,65.0782,26622.0
2017-01-10 15:15:00,77.17,77.22,77.11,77.22,13963.0,65.0698,65.1119,65.0192,65.1119,13963.0
2017-01-10 15:20:00,77.2,77.24,77.18,77.21,12848.0,65.0951,65.1288,65.0782,65.1035,12848.0
2017-01-10 15:25:00,77.21,77.24,77.18,77.21,18083.0,65.1035,65.1288,65.0782,65.1035,18083.0
2017-01-10 15:30:00,77.21,77.34,77.21,77.32,27249.0,65.1035,65.2131,65.1035,65.1962,27249.0
2017-01-10 15:35:00,77.33,77.47,77.33,77.42,43386.0,65.2047,65.3227,65.2047,65.2806,43386.0
2017-01-10 15:40:00,77.43,77.52,77.41,77.51,40147.0,65.289,65.3649,65.2721,65.3565,40147.0
2017-01-10 15:45:00,77.5,77.5,77.38,77.38,42724.0,65.348,65.348,65.2468,65.2468,42724.0
2017-01-10 15:50:00,77.37,77.41,77.28,77.29,47680.0,65.2384,65.2721,65.1625,65.171,47680.0
2017-01-10 15:55:00,77.3,77.35,77.29,77.33,75788.0,65.1794,65.2215,65.171,65.2047,75788.0
2017-01-11 09:30:00,77.33,77.54,76.85,76.93,76284.0,65.2047,65.3818,64.7999,64.8674,76284.0
2017-01-11 09:35:00,76.93,77.2,76.51,76.76,67855.0,64.8674,65.0951,64.5133,64.7241,67855.0
2017-01-11 09:40:00,76.94,77.21,76.72,77.03,31485.0,64.8758,65.1035,64.6903,64.9517,31485.0
2017-01-11 09:45:00,77.02,77.02,76.81,76.87,15642.0,64.9433,64.9433,64.7662,64.8168,15642.0
2017-01-11 09:50:00,76.94,77.17,76.9,77.15,23399.0,64.8758,65.0698,64.8421,65.0529,23399.0
2017-01-11 09:55:00,77.15,77.42,77.12,77.42,26447.0,65.0529,65.2806,65.0276,65.2806,26447.0
2017-01-11 10:00:00,77.37,77.44,77.28,77.35,45377.0,65.2384,65.2974,65.1625,65.2215,45377.0
2017-01-11 10:05:00,77.37,77.53,77.37,77.49,19503.0,65.2384,65.3733,65.2384,65.3396,19503.0
2017-01-11 10:10:00,77.45,77.7,77.45,77.65,18811.0,65.3059,65.5167,65.3059,65.4745,18811.0
2017-01-11 10:15:00,77.64,77.87,77.64,77.87,19484.0,65.4661,65.66,65.4661,65.66,19484.0
2017-01-11 10:20:00,77.83,78.08,77.82,78.0,87763.0,65.6263,65.8371,65.6178,65.7696,87763.0
2017-01-11 10:25:00,78.0,78.2,77.84,78.16,35129.0,65.7696,65.9383,65.6347,65.9045,35129.0
2017-01-11 10:30:00,78.17,78.29,78.15,78.22,49796.0,65.913,66.0142,65.8961,65.9551,49796.0
2017-01-11 10:35:00,78.22,78.33,78.17,78.3,36245.0,65.9551,66.0479,65.913,66.0226,36245.0
2017-01-11 10:40:00,78.3,78.44,78.3,78.42,34733.0,66.0226,66.1406,66.0226,66.1238,34733.0
2017-01-11 10:45:00,78.44,78.68,78.43,78.65,51184.0,66.1406,66.343,66.1322,66.3177,51184.0
2017-01-11 10:50:00,78.6,78.72,78.35,78.57,30875.0,66.2755,66.3767,66.0647,66.2502,30875.0
2017-01-11 10:55:00,78.56,78.59,78.4,78.56,18979.0,66.2418,66.2671,66.1069,66.2418,18979.0
2017-01-11 11:00:00,78.58,78.6,78.48,78.54,17277.0,66.2587,66.2755,66.1744,66.225,17277.0
2017-01-11 11:05:00,78.53,78.64,78.43,78.47,15828.0,66.2165,66.3093,66.1322,66.1659,15828.0
2017-01-11 11:10:00,78.51,78.52,78.14,78.22,36070.0,66.1997,66.2081,65.8877,65.9551,36070.0
2017-01-11 11:15:00,78.22,78.31,77.98,78.28,33433.0,65.9551,66.031,65.7528,66.0057,33433.0
2017-01-11 11:20:00,78.27,78.27,77.96,77.97,13739.0,65.9973,65.9973,65.7359,65.7443,13739.0
2017-01-11 11:25:00,77.93,78.02,77.74,77.74,14233.0,65.7106,65.7865,65.5504,65.5504,14233.0
2017-01-11 11:30:00,77.83,78.08,77.63,78.06,28840.0,65.6263,65.8371,65.4576,65.8202,28840.0
2017-01-11 11:35:00,78.08,78.08,77.69,77.8,13053.0,65.8371,65.8371,65.5082,65.601,13053.0
2017-01-11 11:40:00,77.82,77.97,77.71,77.97,11905.0,65.6178,65.7443,65.5251,65.7443,11905.0
2017-01-11 11:45:00,77.94,78.07,77.89,77.98,31548.0,65.719,65.8286,65.6769,65.7528,31548.0
2017-01-11 11:50:00,77.91,78.4,77.91,78.4,33638.0,65.6937,66.1069,65.6937,66.1069,33638.0
2017-01-11 11:55:00,78.41,78.43,78.23,78.35,19026.0,66.1153,66.1322,65.9636,66.0647,19026.0
2017-01-11 12:00:00,78.32,78.42,78.26,78.32,13454.0,66.0394,66.1238,65.9889,66.0394,13454.0
2017-01-11 12:05:00,78.3,78.35,78.21,78.21,9398.0,66.0226,66.0647,65.9467,65.9467,9398.0
2017-01-11 12:10:00,78.23,78.43,78.23,78.36,10320.0,65.9636,66.1322,65.9636,66.0732,10320.0
2017-01-11 12:15:00,78.36,78.4,78.25,78.34,18408.0,66.0732,66.1069,65.9804,66.0563,18408.0
2017-01-11 12:20:00,78.3,78.35,78.24,78.35,16131.0,66.0226,66.0647,65.972,66.0647,16131.0
2017-01-11 12:25:00,78.32,78.41,78.23,78.34,16308.0,66.0394,66.1153,65.9636,66.0563,16308.0
2017-01-11 12:30:00,78.32,78.33,78.22,78.26,10833.0,66.0394,66.0479,65.9551,65.9889,10833.0
2017-01-11 12:35:00,78.26,78.42,78.26,78.33,12007.0,65.9889,66.1238,65.9889,66.0479,12007.0
2017-01-11 12:40:00,78.3,78.36,78.23,78.35,11222.0,66.0226,66.0732,65.9636,66.0647,11222.0
2017-01-11 12:45:00,78.34,78.37,78.23,78.31,18052.0,66.0563,66.0816,65.9636,66.031,18052.0
2017-01-11 12:50:00,78.32,78.37,78.28,78.28,7075.0,66.0394,66.0816,66.0057,66.0057,7075.0
2017-01-11 12:55:00,78.31,78.44,78.28,78.42,11498.0,66.031,66.1406,66.0057,66.1238,11498.0
2017-01-11 13:00:00,78.41,78.42,78.28,78.32,8509.0,66.1153,66.1238,66.0057,66.0394,8509.0
2017-01-11 13:05:00,78.29,78.37,78.28,78.28,21760.0,66.0142,66.0816,66.0057,66.0057,21760.0
2017-01-11 13:10:00,78.28,78.31,78.07,78.12,20001.0,66.0057,66.031,65.8286,65.8708,20001.0
2017-01-11 13:15:00,78.1,78.14,77.94,78.09,12141.0,65.8539,65.8877,65.719,65.8455,12141.0
2017-01-11 13:20:00,78.07,78.2,78.01,78.12,12215.0,65.8286,65.9383,65.7781,65.8708,12215.0
2017-01-11 13:25:00,78.08,78.08,77.91,77.99,13772.0,65.8371,65.8371,65.6937,65.7612,13772.0
2017-01-11 13:30:00,77.98,77.98,77.85,77.91,8951.0,65.7528,65.7528,65.6431,65.6937,8951.0
2017-01-11 13:35:00,77.95,78.05,77.91,77.97,15889.0,65.7275,65.8118,65.6937,65.7443,15889.0
2017-01-11 13:40:00,78.02,78.08,78.0,78.06,4108.0,65.7865,65.8371,65.7696,65.8202,4108.0
2017-01-11 13:45:00,78.07,78.1,77.98,78.04,4501.0,65.8286,65.8539,65.7528,65.8034,4501.0
2017-01-11 13:50:00,78.02,78.09,78.0,78.06,7175.0,65.7865,65.8455,65.7696,65.8202,7175.0
2017-01-11 13:55:00,78.06,78.21,78.06,78.17,10358.0,65.8202,65.9467,65.8202,65.913,10358.0
2017-01-11 14:00:00,78.17,78.18,78.06,78.14,9600.0,65.913,65.9214,65.8202,65.8877,9600.0
2017-01-11 14:05:00,78.14,78.18,78.08,78.12,7475.0,65.8877,65.9214,65.8371,65.8708,7475.0
2017-01-11 14:10:00,78.1,78.15,78.03,78.14,8502.0,65.8539,65.8961,65.7949,65.8877,8502.0
2017-01-11 14:15:00,78.16,78.24,78.11,78.17,11300.0,65.9045,65.972,65.8624,65.913,11300.0
2017-01-11 14:20:00,78.17,78.19,78.07,78.16,10008.0,65.913,65.9298,65.8286,65.9045,10008.0
2017-01-11 14:25:00,78.13,78.2,78.11,78.11,4990.0,65.8792,65.9383,65.8624,65.8624,4990.0
2017-01-11 14:30:00,78.13,78.25,78.11,78.11,8229.0,65.8792,65.9804,65.8624,65.8624,8229.0
2017-01-11 14:35:00,78.11,78.32,78.11,78.29,9471.0,65.8624,66.0394,65.8624,66.0142,9471.0
2017-01-11 14:40:00,78.27,78.3,78.26,78.27,6900.0,65.9973,66.0226,65.9889,65.9973,6900.0
2017-01-11 14:45:00,78.26,78.26,78.12,78.2,8658.0,65.9889,65.9889,65.8708,65.9383,8658.0
2017-01-11 14:50:00,78.18,78.29,78.15,78.23,5692.0,65.9214,66.0142,65.8961,65.9636,5692.0
2017-01-11 14:55:00,78.22,78.25,78.18,78.24,3457.0,65.9551,65.9804,65.9214,65.972,3457.0
2017-01-11 15:00:00,78.24,78.26,78.18,78.24,5971.0,65.972,65.9889,65.9214,65.972,5971.0
2017-01-11 15:05:00,78.27,78.31,78.19,78.23,8167.0,65.9973,66.031,65.9298,65.9636,8167.0
2017-01-11 15:10:00,78.23,78.35,78.22,78.28,11002.0,65.9636,66.0647,65.9551,66.0057,11002.0
2017-01-11 15:15:00,78.25,78.33,78.21,78.27,10406.0,65.9804,66.0479,65.9467,65.9973,10406.0
2017-01-11 15:20:00,78.29,78.33,78.25,78.29,8169.0,66.0142,66.0479,65.9804,66.0142,8169.0
2017-01-11 15:25:00,78.27,78.29,78.22,78.26,10982.0,65.9973,66.0142,65.9551,65.9889,10982.0
2017-01-11 15:30:00,78.27,78.34,78.27,78.28,12956.0,65.9973,66.0563,65.9973,66.0057,12956.0
2017-01-11 15:35:00,78.3,78.37,78.26,78.26,19782.0,66.0226,66.0816,65.9889,65.9889,19782.0
2017-01-11 15:40:00,78.26,78.29,78.17,78.19,27058.0,65.9889,66.0142,65.913,65.9298,27058.0
2017-01-11 15:45:00,78.19,78.26,78.15,78.23,37793.0,65.9298,65.9889,65.8961,65.9636,37793.0
2017-01-11 15:50:00,78.23,78.41,78.23,78.35,37635.0,65.9636,66.1153,65.9636,66.0647,37635.0
2017-01-11 15:55:00,78.34,78.41,78.26,78.41,69337.0,66.0563,66.1153,65.9889,66.1153,69337.0
2017-01-12 09:30:00,76.2,76.49,75.77,76.01,297968.0,64.2519,64.4964,63.8893,64.0917,297968.0
2017-01-12 09:35:00,75.99,76.1,75.35,75.54,140919.0,64.0748,64.1675,63.5351,63.6954,140919.0
2017-01-12 09:40:00,75.5,75.98,75.4,75.52,116928.0,63.6616,64.0664,63.5773,63.6785,116928.0
2017-01-12 09:45:00,75.56,76.3,75.56,75.79,91456.0,63.7122,64.3362,63.7122,63.9062,91456.0
2017-01-12 09:50:00,75.81,75.84,75.41,75.56,81915.0,63.923,63.9483,63.5857,63.7122,81915.0
2017-01-12 09:55:00,75.57,75.58,75.27,75.36,56506.0,63.7206,63.7291,63.4677,63.5436,56506.0
2017-01-12 10:00:00,75.36,75.55,75.03,75.07,110712.0,63.5436,63.7038,63.2653,63.299,110712.0
2017-01-12 10:05:00,75.09,75.13,74.75,74.77,135824.0,63.3159,63.3496,63.0292,63.0461,135824.0
2017-01-12 10:10:00,74.78,75.0,74.68,74.93,59989.0,63.0545,63.24,62.9702,63.181,59989.0
2017-01-12 10:15:00,74.93,75.26,74.88,75.11,61899.0,63.181,63.4593,63.1388,63.3328,61899.0
2017-01-12 10:20:00,75.1,75.52,75.08,75.48,54424.0,63.3243,63.6785,63.3075,63.6448,54424.0
2017-01-12 10:25:00,75.49,75.8,75.46,75.62,59024.0,63.6532,63.9146,63.6279,63.7628,59024.0
2017-01-12 10:30:00,75.64,75.66,75.21,75.36,49913.0,63.7797,63.7965,63.4171,63.5436,49913.0
2017-01-12 10:35:00,75.34,75.39,75.04,75.13,37448.0,63.5267,63.5689,63.2738,63.3496,37448.0
2017-01-12 10:40:00,75.11,75.48,75.07,75.38,32762.0,63.3328,63.6448,63.299,63.5604,32762.0
2017-01-12 10:45:00,75.37,75.37,75.03,75.08,29951.0,63.552,63.552,63.2653,63.3075,29951.0
2017-01-12 10:50:00,75.09,75.21,75.0,75.03,40132.0,63.3159,63.4171,63.24,63.2653,40132.0
2017-01-12 10:55:00,75.03,75.17,74.93,74.97,35312.0,63.2653,63.3834,63.181,63.2147,35312.0
2017-01-12 11:00:00,74.94,74.95,74.73,74.75,56681.0,63.1894,63.1979,63.0124,63.0292,56681.0
2017-01-12 11:05:00,74.72,74.88,74.67,74.86,44211.0,63.0039,63.1388,62.9618,63.122,44211.0
2017-01-12 11:10:00,74.9,74.97,74.82,74.91,19414.0,63.1557,63.2147,63.0882,63.1641,19414.0
2017-01-12 11:15:00,74.93,75.15,74.85,74.92,19855.0,63.181,63.3665,63.1135,63.1726,19855.0
2017-01-12 11:20:00,74.98,75.02,74.84,74.95,14722.0,63.2232,63.2569,63.1051,63.1979,14722.0
2017-01-12 11:25:00,74.95,75.08,74.9,75.08,16203.0,63.1979,63.3075,63.1557,63.3075,16203.0
2017-01-12 11:30:00,75.11,75.19,74.95,74.98,17290.0,63.3328,63.4002,63.1979,63.2232,17290.0
2017-01-12 11:35:00,74.98,75.0,74.81,74.88,32677.0,63.2232,63.24,63.0798,63.1388,32677.0
2017-01-12 11:40:00,74.87,74.87,74.67,74.75,34094.0,63.1304,63.1304,62.9618,63.0292,34094.0
2017-01-12 11:45:00,74.79,74.87,74.7,74.83,28434.0,63.063,63.1304,62.9871,63.0967,28434.0
2017-01-12 11:50:00,74.81,74.89,74.74,74.87,26121.0,63.0798,63.1473,63.0208,63.1304,26121.0
2017-01-12 11:55:00,74.84,74.94,74.79,74.91,15344.0,63.1051,63.1894,63.063,63.1641,15344.0
2017-01-12 12:00:00,74.95,75.18,74.95,75.06,29140.0,63.1979,63.3918,63.1979,63.2906,29140.0
2017-01-12 12:05:00,75.04,75.19,75.02,75.18,11347.0,63.2738,63.4002,63.2569,63.3918,11347.0
2017-01-12 12:10:00,75.19,75.41,75.18,75.41,22551.0,63.4002,63.5857,63.3918,63.5857,22551.0
2017-01-12 12:15:00,75.39,75.74,75.39,75.73,41405.0,63.5689,63.864,63.5689,63.8556,41405.0
2017-01-12 12:20:00,75.71,75.76,75.56,75.63,28589.0,63.8387,63.8809,63.7122,63.7712,28589.0
2017-01-12 12:25:00,75.59,75.81,75.59,75.8,27775.0,63.7375,63.923,63.7375,63.9146,27775.0
2017-01-12 12:30:00,75.79,76.06,75.72,76.0,61990.0,63.9062,64.1338,63.8471,64.0832,61990.0
2017-01-12 12:35:00,76.06,76.33,76.0,76.28,38382.0,64.1338,64.3615,64.0832,64.3193,38382.0
2017-01-12 12:40:00,76.29,76.46,76.08,76.16,67552.0,64.3278,64.4711,64.1507,64.2181,67552.0
2017-01-12 12:45:00,76.11,76.28,76.11,76.25,26696.0,64.176,64.3193,64.176,64.294,26696.0
2017-01-12 12:50:00,76.23,76.29,76.04,76.26,25814.0,64.2772,64.3278,64.117,64.3025,25814.0
2017-01-12 12:55:00,76.26,76.27,76.13,76.15,14578.0,64.3025,64.3109,64.1928,64.2097,14578.0
2017-01-12 13:00:00,76.2,76.35,76.18,76.26,36229.0,64.2519,64.3783,64.235,64.3025,36229.0
2017-01-12 13:05:00,76.31,76.37,76.14,76.36,45019.0,64.3446,64.3952,64.2013,64.3868,45019.0
2017-01-12 13:10:00,76.35,76.4,76.25,76.31,73969.0,64.3783,64.4205,64.294,64.3446,73969.0
2017-01-12 13:15:00,76.32,76.45,76.28,76.37,59380.0,64.353,64.4627,64.3193,64.3952,59380.0
2017-01-12 13:20:00,76.38,76.41,76.24,76.3,18227.0,64.4036,64.4289,64.2856,64.3362,18227.0
2017-01-12 13:25:00,76.28,76.33,76.21,76.23,15140.0,64.3193,64.3615,64.2603,64.2772,15140.0
2017-01-12 13:30:00,76.23,76.3,76.21,76.29,12229.0,64.2772,64.3362,64.2603,64.3278,12229.0
2017-01-12 13:35:00,76.3,76.38,76.27,76.34,31770.0,64.3362,64.4036,64.3109,64.3699,31770.0
2017-01-12 13:40:00,76.31,76.51,76.3,76.38,43458.0,64.3446,64.5133,64.3362,64.4036,43458.0
2017-01-12 13:45:00,76.37,76.58,76.31,76.5,59996.0,64.3952,64.5723,64.3446,64.5048,59996.0
2017-01-12 13:50:00,76.52,76.54,76.44,76.52,49558.0,64.5217,64.5386,64.4542,64.5217,49558.0
2017-01-12 13:55:00,76.52,76.52,76.33,76.33,19000.0,64.5217,64.5217,64.3615,64.3615,19000.0
2017-01-12 14:00:00,76.33,76.44,76.33,76.4,13247.0,64.3615,64.4542,64.3615,64.4205,13247.0
2017-01-12 14:05:00,76.4,76.41,76.13,76.16,90704.0,64.4205,64.4289,64.1928,64.2181,90704.0
2017-01-12 14:10:00,76.16,76.3,76.08,76.26,18878.0,64.2181,64.3362,64.1507,64.3025,18878.0
2017-01-12 14:15:00,76.28,76.32,76.2,76.2,14292.0,64.3193,64.353,64.2519,64.2519,14292.0
2017-01-12 14:20:00,76.22,76.27,76.19,76.23,9949.0,64.2687,64.3109,64.2434,64.2772,9949.0
2017-01-12 14:25:00,76.22,76.27,76.17,76.26,13040.0,64.2687,64.3109,64.2266,64.3025,13040.0
2017-01-12 14:30:00,76.25,76.4,76.2,76.4,16466.0,64.294,64.4205,64.2519,64.4205,16466.0
2017-01-12 14:35:00,76.37,76.38,76.28,76.31,13306.0,64.3952,64.4036,64.3193,64.3446,13306.0
2017-01-12 14:40:00,76.31,76.45,76.24,76.45,16850.0,64.3446,64.4627,64.2856,64.4627,16850.0
2017-01-12 14:45:00,76.44,76.44,76.23,76.23,19572.0,64.4542,64.4542,64.2772,64.2772,19572.0
2017-01-12 14:50:00,76.22,76.34,76.22,76.31,12559.0,64.2687,64.3699,64.2687,64.3446,12559.0
2017-01-12 14:55:00,76.32,76.39,76.31,76.37,10028.0,64.353,64.4121,64.3446,64.3952,10028.0
2017-01-12 15:00:00,76.38,76.43,76.29,76.3,21321.0,64.4036,64.4458,64.3278,64.3362,21321.0
2017-01-12 15:05:00,76.29,76.4,76.26,76.38,60077.0,64.3278,64.4205,64.3025,64.4036,60077.0
2017-01-12 15:10:00,76.38,76.66,76.38,76.63,41548.0,64.4036,64.6397,64.4036,64.6144,41548.0
2017-01-12 15:15:00,76.63,76.82,76.63,76.78,45069.0,64.6144,64.7746,64.6144,64.7409,45069.0
2017-01-12 15:20:00,76.78,76.88,76.74,76.85,70018.0,64.7409,64.8252,64.7072,64.7999,70018.0
2017-01-12 15:25:00,76.85,76.89,76.76,76.82,33481.0,64.7999,64.8337,64.7241,64.7746,33481.0
2017-01-12 15:30:00,76.81,76.87,76.75,76.76,43098.0,64.7662,64.8168,64.7156,64.7241,43098.0
2017-01-12 15:35:00,76.75,76.81,76.71,76.81,52129.0,64.7156,64.7662,64.6819,64.7662,52129.0
2017-01-12 15:40:00,76.81,76.85,76.76,76.83,55468.0,64.7662,64.7999,64.7241,64.7831,55468.0
2017-01-12 15:45:00,76.81,76.91,76.77,76.91,69094.0,64.7662,64.8505,64.7325,64.8505,69094.0
2017-01-12 15:50:00,76.89,76.91,76.76,76.76,73048.0,64.8337,64.8505,64.7241,64.7241,73048.0
2017-01-12 15:55:00,76.78,76.82,76.72,76.76,100711.0,64.7409,64.7746,64.6903,64.7241,100711.0
2017-01-13 09:30:00,76.91,77.15,76.69,76.98,71214.0,64.8505,65.0529,64.665,64.9096,71214.0
2017-01-13 09:35:00,76.99,77.25,76.96,77.08,21773.0,64.918,65.1372,64.8927,64.9939,21773.0
2017-01-13 09:40:00,77.15,77.57,77.13,77.56,56318.0,65.0529,65.407,65.036,65.3986,56318.0
2017-01-13 09:45:00,77.62,77.64,77.41,77.44,21516.0,65.4492,65.4661,65.2721,65.2974,21516.0
2017-01-13 09:50:00,77.46,77.48,77.16,77.25,38688.0,65.3143,65.3312,65.0613,65.1372,38688.0
2017-01-13 09:55:00,77.24,77.4,77.13,77.4,27138.0,65.1288,65.2637,65.036,65.2637,27138.0
2017-01-13 10:00:00,77.41,77.47,77.19,77.3,22558.0,65.2721,65.3227,65.0866,65.1794,22558.0
2017-01-13 10:05:00,77.3,77.45,77.3,77.36,19156.0,65.1794,65.3059,65.1794,65.23,19156.0
2017-01-13 10:10:00,77.37,77.49,77.34,77.4,15500.0,65.2384,65.3396,65.2131,65.2637,15500.0
2017-01-13 10:15:00,77.41,77.62,77.39,77.62,32473.0,65.2721,65.4492,65.2553,65.4492,32473.0
2017-01-13 10:20:00,77.63,77.89,77.59,77.71,37539.0,65.4576,65.6769,65.4239,65.5251,37539.0
2017-01-13 10:25:00,77.73,77.82,77.69,77.74,18963.0,65.542,65.6178,65.5082,65.5504,18963.0
2017-01-13 10:30:00,77.74,77.94,77.72,77.88,19481.0,65.5504,65.719,65.5335,65.6684,19481.0
2017-01-13 10:35:00,77.88,77.96,77.81,77.92,14149.0,65.6684,65.7359,65.6094,65.7022,14149.0
2017-01-13 10:40:00,77.92,78.08,77.86,78.0,37794.0,65.7022,65.8371,65.6516,65.7696,37794.0
2017-01-13 10:45:00,77.95,77.99,77.85,77.96,16288.0,65.7275,65.7612,65.6431,65.7359,16288.0
2017-01-13 10:50:00,77.9,77.99,77.88,77.93,18458.0,65.6853,65.7612,65.6684,65.7106,18458.0
2017-01-13 10:55:00,77.94,78.04,77.94,78.0,15313.0,65.719,65.8034,65.719,65.7696,15313.0
2017-01-13 11:00:00,77.99,78.2,77.99,78.16,37251.0,65.7612,65.9383,65.7612,65.9045,37251.0
2017-01-13 11:05:00,78.16,78.3,78.0,78.25,39242.0,65.9045,66.0226,65.7696,65.9804,39242.0
2017-01-13 11:10:00,78.27,78.29,78.14,78.27,14705.0,65.9973,66.0142,65.8877,65.9973,14705.0
2017-01-13 11:15:00,78.27,78.4,78.22,78.31,36686.0,65.9973,66.1069,65.9551,66.031,36686.0
2017-01-13 11:20:00,78.33,78.49,78.32,78.4,38160.0,66.0479,66.1828,66.0394,66.1069,38160.0
2017-01-13 11:25:00,78.36,78.46,78.33,78.4,11651.0,66.0732,66.1575,66.0479,66.1069,11651.0
2017-01-13 11:30:00,78.4,78.49,78.38,78.45,45475.0,66.1069,66.1828,66.09,66.1491,45475.0
2017-01-13 11:35:00,78.44,78.44,78.33,78.33,9250.0,66.1406,66.1406,66.0479,66.0479,9250.0
2017-01-13 11:40:00,78.33,78.35,78.18,78.22,19483.0,66.0479,66.0647,65.9214,65.9551,19483.0
2017-01-13 11:45:00,78.24,78.28,78.16,78.23,11231.0,65.972,66.0057,65.9045,65.9636,11231.0
2017-01-13 11:50:00,78.2,78.27,78.19,78.22,10622.0,65.9383,65.9973,65.9298,65.9551,10622.0
2017-01-13 11:55:00,78.17,78.18,78.1,78.11,12740.0,65.913,65.9214,65.8539,65.8624,12740.0
2017-01-13 12:00:00,78.11,78.13,78.08,78.09,9627.0,65.8624,65.8792,65.8371,65.8455,9627.0
2017-01-13 12:05:00,78.12,78.17,78.08,78.17,15782.0,65.8708,65.913,65.8371,65.913,15782.0
2017-01-13 12:10:00,78.17,78.2,78.05,78.19,12180.0,65.913,65.9383,65.8118,65.9298,12180.0
2017-01-13 12:15:00,78.17,78.2,78.07,78.15,7016.0,65.913,65.9383,65.8286,65.8961,7016.0
2017-01-13 12:20:00,78.13,78.13,78.05,78.08,18788.0,65.8792,65.8792,65.8118,65.8371,18788.0
2017-01-13 12:25:00,78.08,78.11,77.98,78.03,8974.0,65.8371,65.8624,65.7528,65.7949,8974.0
2017-01-13 12:30:00,78.03,78.2,78.01,78.18,19850.0,65.7949,65.9383,65.7781,65.9214,19850.0
2017-01-13 12:35:00,78.18,78.2,78.17,78.19,6997.0,65.9214,65.9383,65.913,65.9298,6997.0
2017-01-13 12:40:00,78.17,78.21,78.17,78.18,6711.0,65.913,65.9467,65.913,65.9214,6711.0
2017-01-13 12:45:00,78.17,78.18,78.13,78.13,4315.0,65.913,65.9214,65.8792,65.8792,4315.0
2017-01-13 12:50:00,78.13,78.23,78.12,78.21,9677.0,65.8792,65.9636,65.8708,65.9467,9677.0
2017-01-13 12:55:00,78.22,78.23,78.13,78.2,7841.0,65.9551,65.9636,65.8792,65.9383,7841.0
2017-01-13 13:00:00,78.22,78.32,78.19,78.32,17674.0,65.9551,66.0394,65.9298,66.0394,17674.0
2017-01-13 13:05:00,78.32,78.32,78.23,78.25,6966.0,66.0394,66.0394,65.9636,65.9804,6966.0
2017-01-13 13:10:00,78.26,78.32,78.26,78.3,9851.0,65.9889,66.0394,65.9889,66.0226,9851.0
2017-01-13 13:15:00,78.29,78.3,78.24,78.25,9613.0,66.0142,66.0226,65.972,65.9804,9613.0
2017-01-13 13:20:00,78.24,78.29,78.23,78.29,6895.0,65.972,66.0142,65.9636,66.0142,6895.0
2017-01-13 13:25:00,78.28,78.31,78.25,78.31,12900.0,66.0057,66.031,65.9804,66.031,12900.0
2017-01-13 13:30:00,78.31,78.45,78.3,78.4,24888.0,66.031,66.1491,66.0226,66.1069,24888.0
2017-01-13 13:35:00,78.4,78.43,78.4,78.43,7198.0,66.1069,66.1322,66.1069,66.1322,7198.0
2017-01-13 13:40:00,78.41,78.42,78.36,78.4,19916.0,66.1153,66.1238,66.0732,66.1069,19916.0
2017-01-13 13:45:00,78.41,78.44,78.37,78.44,4839.0,66.1153,66.1406,66.0816,66.1406,4839.0
2017-01-13 13:50:00,78.43,78.43,78.39,78.4,13597.0,66.1322,66.1322,66.0985,66.1069,13597.0
2017-01-13 13:55:00,78.39,78.42,78.36,78.42,11062.0,66.0985,66.1238,66.0732,66.1238,11062.0
2017-01-13 14:00:00,78.4,78.42,78.36,78.4,7350.0,66.1069,66.1238,66.0732,66.1069,7350.0
2017-01-13 14:05:00,78.41,78.42,78.19,78.19,22891.0,66.1153,66.1238,65.9298,65.9298,22891.0
2017-01-13 14:10:00,78.22,78.22,78.09,78.1,20668.0,65.9551,65.9551,65.8455,65.8539,20668.0
2017-01-13 14:15:00,78.09,78.1,78.02,78.07,8221.0,65.8455,65.8539,65.7865,65.8286,8221.0
2017-01-13 14:20:00,78.05,78.07,78.02,78.04,4720.0,65.8118,65.8286,65.7865,65.8034,4720.0
2017-01-13 14:25:00,78.04,78.07,77.95,77.96,9375.0,65.8034,65.8286,65.7275,65.7359,9375.0
2017-01-13 14:30:00,77.95,77.98,77.91,77.98,10197.0,65.7275,65.7528,65.6937,65.7528,10197.0
2017-01-13 14:35:00,77.99,78.04,77.96,77.97,11790.0,65.7612,65.8034,65.7359,65.7443,11790.0
2017-01-13 14:40:00,77.99,78.13,77.97,78.08,13468.0,65.7612,65.8792,65.7443,65.8371,13468.0
2017-01-13 14:45:00,78.05,78.09,77.99,78.09,9229.0,65.8118,65.8455,65.7612,65.8455,9229.0
2017-01-13 14:50:00,78.1,78.2,78.07,78.17,19234.0,65.8539,65.9383,65.8286,65.913,19234.0
2017-01-13 14:55:00,78.19,78.29,78.18,78.24,12051.0,65.9298,66.0142,65.9214,65.972,12051.0
2017-01-13 15:00:00,78.23,78.23,78.16,78.19,9784.0,65.9636,65.9636,65.9045,65.9298,9784.0
2017-01-13 15:05:00,78.19,78.27,78.19,78.24,11561.0,65.9298,65.9973,65.9298,65.972,11561.0
2017-01-13 15:10:00,78.22,78.29,78.21,78.27,13444.0,65.9551,66.0142,65.9467,65.9973,13444.0
2017-01-13 15:15:00,78.29,78.3,78.21,78.21,22031.0,66.0142,66.0226,65.9467,65.9467,22031.0
2017-01-13 15:20:00,78.22,78.28,78.19,78.28,17855.0,65.9551,66.0057,65.9298,66.0057,17855.0
2017-01-13 15:25:00,78.27,78.27,78.14,78.14,20602.0,65.9973,65.9973,65.8877,65.8877,20602.0
2017-01-13 15:30:00,78.14,78.19,78.13,78.15,26804.0,65.8877,65.9298,65.8792,65.8961,26804.0
2017-01-13 15:35:00,78.16,78.3,78.15,78.29,40881.0,65.9045,66.0226,65.8961,66.0142,40881.0
2017-01-13 15:40:00,78.28,78.45,78.27,78.37,33966.0,66.0057,66.1491,65.9973,66.0816,33966.0
2017-01-13 15:45:00,78.37,78.4,78.29,78.38,35347.0,66.0816,66.1069,66.0142,66.09,35347.0
2017-01-13 15:50:00,78.37,78.39,78.3,78.35,49080.0,66.0816,66.0985,66.0226,66.0647,49080.0
2017-01-13 15:55:00,78.36,78.4,78.31,78.34,106149.0,66.0732,66.1069,66.031,66.0563,106149.0
2017-01-17 09:30:00,77.74,78.15,77.04,77.97,147992.0,65.5504,65.8961,64.9602,65.7443,147992.0
2017-01-17 09:35:00,77.88,77.96,77.5,77.72,43195.0,65.6684,65.7359,65.348,65.5335,43195.0
2017-01-17 09:40:00,77.62,77.87,77.55,77.67,18489.0,65.4492,65.66,65.3902,65.4914,18489.0
2017-01-17 09:45:00,77.72,77.72,77.3,77.34,50673.0,65.5335,65.5335,65.1794,65.2131,50673.0
2017-01-17 09:50:00,77.32,77.38,77.01,77.21,63297.0,65.1962,65.2468,64.9349,65.1035,63297.0
2017-01-17 09:55:00,77.21,77.47,77.17,77.47,33969.0,65.1035,65.3227,65.0698,65.3227,33969.0
2017-01-17 10:00:00,77.46,77.5,77.31,77.36,16451.0,65.3143,65.348,65.1878,65.23,16451.0
2017-01-17 10:05:00,77.34,77.59,77.22,77.56,22203.0,65.2131,65.4239,65.1119,65.3986,22203.0
2017-01-17 10:10:00,77.56,77.67,77.41,77.62,49314.0,65.3986,65.4914,65.2721,65.4492,49314.0
2017-01-17 10:15:00,77.64,77.81,77.59,77.67,27411.0,65.4661,65.6094,65.4239,65.4914,27411.0
2017-01-17 10:20:00,77.69,77.86,77.67,77.83,21949.0,65.5082,65.6516,65.4914,65.6263,21949.0
2017-01-17 10:25:00,77.83,78.0,77.75,77.94,20960.0,65.6263,65.7696,65.5588,65.719,20960.0
2017-01-17 10:30:00,77.92,78.02,77.9,77.97,23645.0,65.7022,65.7865,65.6853,65.7443,23645.0
2017-01-17 10:35:00,77.98,78.02,77.89,77.93,36155.0,65.7528,65.7865,65.6769,65.7106,36155.0
2017-01-17 10:40:00,77.94,78.25,77.93,78.21,51334.0,65.719,65.9804,65.7106,65.9467,51334.0
2017-01-17 10:45:00,78.23,78.32,78.14,78.19,45663.0,65.9636,66.0394,65.8877,65.9298,45663.0
2017-01-17 10:50:00,78.18,78.38,78.18,78.38,47035.0,65.9214,66.09,65.9214,66.09,47035.0
2017-01-17 10:55:00,78.38,78.38,78.23,78.38,12590.0,66.09,66.09,65.9636,66.09,12590.0
2017-01-17 11:00:00,78.36,78.43,78.13,78.21,48106.0,66.0732,66.1322,65.8792,65.9467,48106.0
2017-01-17 11:05:00,78.22,78.22,78.0,78.05,25996.0,65.9551,65.9551,65.7696,65.8118,25996.0
2017-01-17 11:10:00,78.06,78.07,77.91,77.93,15536.0,65.8202,65.8286,65.6937,65.7106,15536.0
2017-01-17 11:15:00,77.91,78.05,77.89,77.9,43980.0,65.6937,65.8118,65.6769,65.6853,43980.0
2017-01-17 11:20:00,77.89,77.94,77.79,77.9,28750.0,65.6769,65.719,65.5926,65.6853,28750.0
2017-01-17 11:25:00,77.9,77.93,77.84,77.91,19587.0,65.6853,65.7106,65.6347,65.6937,19587.0
2017-01-17 11:30:00,77.91,77.93,77.68,77.74,18071.0,65.6937,65.7106,65.4998,65.5504,18071.0
2017-01-17 11:35:00,77.74,77.88,77.73,77.84,13697.0,65.5504,65.6684,65.542,65.6347,13697.0
2017-01-17 11:40:00,77.85,77.9,77.76,77.76,16357.0,65.6431,65.6853,65.5673,65.5673,16357.0
2017-01-17 11:45:00,77.76,77.91,77.71,77.9,24382.0,65.5673,65.6937,65.5251,65.6853,24382.0
2017-01-17 11:50:00,77.92,78.11,77.91,78.06,17611.0,65.7022,65.8624,65.6937,65.8202,17611.0
2017-01-17 11:55:00,78.07,78.17,78.01,78.1,13210.0,65.8286,65.913,65.7781,65.8539,13210.0
2017-01-17 12:00:00,78.08,78.11,77.99,78.11,6480.0,65.8371,65.8624,65.7612,65.8624,6480.0
2017-01-17 12:05:00,78.1,78.1,77.84,77.9,20799.0,65.8539,65.8539,65.6347,65.6853,20799.0
2017-01-17 12:10:00,77.9,77.9,77.77,77.77,12626.0,65.6853,65.6853,65.5757,65.5757,12626.0
2017-01-17 12:15:00,77.77,77.82,77.66,77.82,20934.0,65.5757,65.6178,65.4829,65.6178,20934.0
2017-01-17 12:20:00,77.8,77.82,77.73,77.74,9987.0,65.601,65.6178,65.542,65.5504,9987.0
2017-01-17 12:25:00,77.73,77.77,77.68,77.68,5932.0,65.542,65.5757,65.4998,65.4998,5932.0
2017-01-17 12:30:00,77.68,77.69,77.58,77.63,16179.0,65.4998,65.5082,65.4155,65.4576,16179.0
2017-01-17 12:35:00,77.64,77.64,77.5,77.52,11106.0,65.4661,65.4661,65.348,65.3649,11106.0
2017-01-17 12:40:00,77.53,77.55,77.45,77.54,31685.0,65.3733,65.3902,65.3059,65.3818,31685.0
2017-01-17 12:45:00,77.56,77.61,77.55,77.6,9514.0,65.3986,65.4408,65.3902,65.4323,9514.0
2017-01-17 12:50:00,77.61,77.64,77.52,77.54,11900.0,65.4408,65.4661,65.3649,65.3818,11900.0
2017-01-17 12:55:00,77.55,77.56,77.42,77.45,7482.0,65.3902,65.3986,65.2806,65.3059,7482.0
2017-01-17 13:00:00,77.45,77.45,77.25,77.28,9950.0,65.3059,65.3059,65.1372,65.1625,9950.0
2017-01-17 13:05:00,77.26,77.32,77.23,77.27,32303.0,65.1457,65.1962,65.1204,65.1541,32303.0
2017-01-17 13:10:00,77.25,77.27,77.2,77.25,16252.0,65.1372,65.1541,65.0951,65.1372,16252.0
2017-01-17 13:15:00,77.25,77.38,77.25,77.34,11912.0,65.1372,65.2468,65.1372,65.2131,11912.0
2017-01-17 13:20:00,77.35,77.36,77.16,77.21,20691.0,65.2215,65.23,65.0613,65.1035,20691.0
2017-01-17 13:25:00,77.22,77.22,77.13,77.17,12072.0,65.1119,65.1119,65.036,65.0698,12072.0
2017-01-17 13:30:00,77.15,77.16,76.99,77.0,37166.0,65.0529,65.0613,64.918,64.9264,37166.0
2017-01-17 13:35:00,77.0,77.06,76.95,76.97,19948.0,64.9264,64.977,64.8843,64.9011,19948.0
2017-01-17 13:40:00,76.97,77.01,76.88,76.92,15611.0,64.9011,64.9349,64.8252,64.859,15611.0
2017-01-17 13:45:00,76.91,77.0,76.9,76.94,15779.0,64.8505,64.9264,64.8421,64.8758,15779.0
2017-01-17 13:50:00,76.94,77.0,76.87,76.91,9859.0,64.8758,64.9264,64.8168,64.8505,9859.0
2017-01-17 13:55:00,76.91,76.99,76.91,76.99,11864.0,64.8505,64.918,64.8505,64.918,11864.0
2017-01-17 14:00:00,76.99,77.14,76.98,77.06,13096.0,64.918,65.0445,64.9096,64.977,13096.0
2017-01-17 14:05:00,77.06,77.18,77.02,77.16,7251.0,64.977,65.0782,64.9433,65.0613,7251.0
2017-01-17 14:10:00,77.13,77.17,77.08,77.14,14623.0,65.036,65.0698,64.9939,65.0445,14623.0
2017-01-17 14:15:00,77.14,77.17,77.1,77.13,12318.0,65.0445,65.0698,65.0107,65.036,12318.0
2017-01-17 14:20:00,77.11,77.14,76.97,77.09,16291.0,65.0192,65.0445,64.9011,65.0023,16291.0
2017-01-17 14:25:00,77.06,77.14,77.06,77.14,10476.0,64.977,65.0445,64.977,65.0445,10476.0
2017-01-17 14:30:00,77.13,77.13,77.06,77.06,11967.0,65.036,65.036,64.977,64.977,11967.0
2017-01-17 14:35:00,77.06,77.07,76.92,77.02,10965.0,64.977,64.9854,64.859,64.9433,10965.0
2017-01-17 14:40:00,77.01,77.11,76.99,77.09,13800.0,64.9349,65.0192,64.918,65.0023,13800.0
2017-01-17 14:45:00,77.09,77.11,77.01,77.04,9950.0,65.0023,65.0192,64.9349,64.9602,9950.0
2017-01-17 14:50:00,77.04,77.06,76.89,76.91,19979.0,64.9602,64.977,64.8337,64.8505,19979.0
2017-01-17 14:55:00,76.91,76.91,76.8,76.85,18044.0,64.8505,64.8505,64.7578,64.7999,18044.0
2017-01-17 15:00:00,76.86,76.88,76.68,76.7,34130.0,64.8084,64.8252,64.6566,64.6735,34130.0
2017-01-17 15:05:00,76.71,76.71,76.48,76.5,41615.0,64.6819,64.6819,64.488,64.5048,41615.0
2017-01-17 15:10:00,76.51,76.75,76.5,76.67,32587.0,64.5133,64.7156,64.5048,64.6482,32587.0
2017-01-17 15:15:00,76.66,76.79,76.62,76.78,41198.0,64.6397,64.7494,64.606,64.7409,41198.0
2017-01-17 15:20:00,76.79,76.86,76.71,76.71,22450.0,64.7494,64.8084,64.6819,64.6819,22450.0
2017-01-17 15:25:00,76.72,76.72,76.61,76.68,22730.0,64.6903,64.6903,64.5976,64.6566,22730.0
2017-01-17 15:30:00,76.69,76.9,76.69,76.87,25486.0,64.665,64.8421,64.665,64.8168,25486.0
2017-01-17 15:35:00,76.88,76.89,76.78,76.86,27304.0,64.8252,64.8337,64.7409,64.8084,27304.0
2017-01-17 15:40:00,76.83,76.87,76.78,76.87,15634.0,64.7831,64.8168,64.7409,64.8168,15634.0
2017-01-17 15:45:00,76.86,76.86,76.8,76.81,31239.0,64.8084,64.8084,64.7578,64.7662,31239.0
2017-01-17 15:50:00,76.83,76.88,76.8,76.83,34551.0,64.7831,64.8252,64.7578,64.7831,34551.0
2017-01-17 15:55:00,76.83,76.91,76.8,76.89,62624.0,64.7831,64.8505,64.7578,64.8337,62624.0
2017-01-18 09:30:00,77.39,77.99,77.16,77.79,82823.0,65.2553,65.7612,65.0613,65.5926,82823.0
2017-01-18 09:35:00,77.87,78.5,77.79,78.39,101437.0,65.66,66.1912,65.5926,66.0985,101437.0
2017-01-18 09:40:00,78.36,78.53,78.09,78.23,92093.0,66.0732,66.2165,65.8455,65.9636,92093.0
2017-01-18 09:45:00,78.18,78.26,77.91,78.13,40999.0,65.9214,65.9889,65.6937,65.8792,40999.0
2017-01-18 09:50:00,78.09,78.25,77.92,78.01,24601.0,65.8455,65.9804,65.7022,65.7781,24601.0
2017-01-18 09:55:00,78.0,78.35,77.93,78.35,54835.0,65.7696,66.0647,65.7106,66.0647,54835.0
2017-01-18 10:00:00,78.34,78.34,78.18,78.29,43189.0,66.0563,66.0563,65.9214,66.0142,43189.0
2017-01-18 10:05:00,78.28,78.45,78.22,78.33,28990.0,66.0057,66.1491,65.9551,66.0479,28990.0
2017-01-18 10:10:00,78.33,78.43,78.14,78.15,27780.0,66.0479,66.1322,65.8877,65.8961,27780.0
2017-01-18 10:15:00,78.18,78.26,78.12,78.18,24278.0,65.9214,65.9889,65.8708,65.9214,24278.0
2017-01-18 10:20:00,78.19,78.24,78.17,78.18,18746.0,65.9298,65.972,65.913,65.9214,18746.0
2017-01-18 10:25:00,78.19,78.21,77.89,77.92,16268.0,65.9298,65.9467,65.6769,65.7022,16268.0
2017-01-18 10:30:00,77.94,78.17,77.88,78.08,14433.0,65.719,65.913,65.6684,65.8371,14433.0
2017-01-18 10:35:00,78.15,78.15,78.02,78.11,7999.0,65.8961,65.8961,65.7865,65.8624,7999.0
2017-01-18 10:40:00,78.09,78.09,77.8,77.8,12163.0,65.8455,65.8455,65.601,65.601,12163.0
2017-01-18 10:45:00,77.79,78.0,77.79,78.0,14951.0,65.5926,65.7696,65.5926,65.7696,14951.0
2017-01-18 10:50:00,77.98,78.01,77.92,77.94,17566.0,65.7528,65.7781,65.7022,65.719,17566.0
2017-01-18 10:55:00,77.94,77.99,77.85,77.96,32181.0,65.719,65.7612,65.6431,65.7359,32181.0
2017-01-18 11:00:00,77.96,78.14,77.93,78.14,29327.0,65.7359,65.8877,65.7106,65.8877,29327.0
2017-01-18 11:05:00,78.14,78.24,78.11,78.21,27427.0,65.8877,65.972,65.8624,65.9467,27427.0
2017-01-18 11:10:00,78.23,78.25,78.12,78.14,15261.0,65.9636,65.9804,65.8708,65.8877,15261.0
2017-01-18 11:15:00,78.15,78.24,78.13,78.16,14717.0,65.8961,65.972,65.8792,65.9045,14717.0
2017-01-18 11:20:00,78.17,78.31,78.14,78.31,21144.0,65.913,66.031,65.8877,66.031,21144.0
2017-01-18 11:25:00,78.32,78.44,78.29,78.43,33370.0,66.0394,66.1406,66.0142,66.1322,33370.0
2017-01-18 11:30:00,78.43,78.54,78.4,78.42,39301.0,66.1322,66.225,66.1069,66.1238,39301.0
2017-01-18 11:35:00,78.44,78.52,78.44,78.44,12843.0,66.1406,66.2081,66.1406,66.1406,12843.0
2017-01-18 11:40:00,78.47,78.53,78.44,78.46,18908.0,66.1659,66.2165,66.1406,66.1575,18908.0
2017-01-18 11:45:00,78.47,78.53,78.44,78.47,9970.0,66.1659,66.2165,66.1406,66.1659,9970.0
2017-01-18 11:50:00,78.45,78.52,78.32,78.52,22604.0,66.1491,66.2081,66.0394,66.2081,22604.0
2017-01-18 11:55:00,78.51,78.55,78.41,78.52,37428.0,66.1997,66.2334,66.1153,66.2081,37428.0
2017-01-18 12:00:00,78.5,78.57,78.35,78.5,75390.0,66.1912,66.2502,66.0647,66.1912,75390.0
2017-01-18 12:05:00,78.5,78.65,78.49,78.65,29854.0,66.1912,66.3177,66.1828,66.3177,29854.0
2017-01-18 12:10:00,78.63,78.75,78.6,78.72,21452.0,66.3008,66.402,66.2755,66.3767,21452.0
2017-01-18 12:15:00,78.73,78.8,78.64,78.77,29575.0,66.3852,66.4442,66.3093,66.4189,29575.0
2017-01-18 12:20:00,78.78,78.88,78.71,78.88,28549.0,66.4273,66.5116,66.3683,66.5116,28549.0
2017-01-18 12:25:00,78.84,79.1,78.82,79.03,101464.0,66.4779,66.6971,66.461,66.6381,101464.0
2017-01-18 12:30:00,79.01,79.02,78.87,78.96,19907.0,66.6213,66.6297,66.5032,66.5791,19907.0
2017-01-18 12:35:00,78.93,78.98,78.88,78.97,16950.0,66.5538,66.596,66.5116,66.5875,16950.0
2017-01-18 12:40:00,78.98,79.0,78.93,78.98,11670.0,66.596,66.6128,66.5538,66.596,11670.0
2017-01-18 12:45:00,78.98,79.01,78.92,78.92,34774.0,66.596,66.6213,66.5454,66.5454,34774.0
2017-01-18 12:50:00,78.91,78.95,78.85,78.9,17552.0,66.5369,66.5707,66.4863,66.5285,17552.0
2017-01-18 12:55:00,78.85,78.89,78.65,78.67,15503.0,66.4863,66.5201,66.3177,66.3346,15503.0
2017-01-18 13:00:00,78.66,78.74,78.61,78.7,20966.0,66.3261,66.3936,66.284,66.3599,20966.0
2017-01-18 13:05:00,78.7,78.9,78.66,78.86,14893.0,66.3599,66.5285,66.3261,66.4948,14893.0
2017-01-18 13:10:00,78.84,78.91,78.77,78.77,9737.0,66.4779,66.5369,66.4189,66.4189,9737.0
2017-01-18 13:15:00,78.79,78.88,78.77,78.87,7040.0,66.4358,66.5116,66.4189,66.5032,7040.0
2017-01-18 13:20:00,78.84,78.88,78.67,78.7,12930.0,66.4779,66.5116,66.3346,66.3599,12930.0
2017-01-18 13:25:00,78.69,78.79,78.67,78.67,17137.0,66.3514,66.4358,66.3346,66.3346,17137.0
2017-01-18 13:30:00,78.7,78.76,78.7,78.73,8547.0,66.3599,66.4105,66.3599,66.3852,8547.0
2017-01-18 13:35:00,78.72,78.89,78.71,78.8,61566.0,66.3767,66.5201,66.3683,66.4442,61566.0
2017-01-18 13:40:00,78.8,78.88,78.78,78.88,10645.0,66.4442,66.5116,66.4273,66.5116,10645.0
2017-01-18 13:45:00,78.89,78.94,78.83,78.93,6560.0,66.5201,66.5622,66.4695,66.5538,6560.0
2017-01-18 13:50:00,78.92,78.93,78.87,78.9,12892.0,66.5454,66.5538,66.5032,66.5285,12892.0
2017-01-18 13:55:00,78.89,78.89,78.72,78.72,11947.0,66.5201,66.5201,66.3767,66.3767,11947.0
2017-01-18 14:00:00,78.71,78.83,78.68,78.69,14318.0,66.3683,66.4695,66.343,66.3514,14318.0
2017-01-18 14:05:00,78.69,78.77,78.67,78.73,16232.0,66.3514,66.4189,66.3346,66.3852,16232.0
2017-01-18 14:10:00,78.69,78.69,78.62,78.64,10207.0,66.3514,66.3514,66.2924,66.3093,10207.0
2017-01-18 14:15:00,78.65,78.75,78.65,78.73,15790.0,66.3177,66.402,66.3177,66.3852,15790.0
2017-01-18 14:20:00,78.73,78.75,78.65,78.7,11707.0,66.3852,66.402,66.3177,66.3599,11707.0
2017-01-18 14:25:00,78.72,78.72,78.66,78.72,44828.0,66.3767,66.3767,66.3261,66.3767,44828.0
2017-01-18 14:30:00,78.73,78.78,78.62,78.73,109088.0,66.3852,66.4273,66.2924,66.3852,109088.0
2017-01-18 14:35:00,78.73,78.77,78.68,78.76,24574.0,66.3852,66.4189,66.343,66.4105,24574.0
2017-01-18 14:40:00,78.77,78.87,78.77,78.86,11446.0,66.4189,66.5032,66.4189,66.4948,11446.0
2017-01-18 14:45:00,78.87,78.9,78.78,78.8,25484.0,66.5032,66.5285,66.4273,66.4442,25484.0
2017-01-18 14:50:00,78.78,78.93,78.77,78.91,39905.0,66.4273,66.5538,66.4189,66.5369,39905.0
2017-01-18 14:55:00,78.9,78.92,78.81,78.81,54220.0,66.5285,66.5454,66.4526,66.4526,54220.0
2017-01-18 15:00:00,78.83,78.98,78.81,78.97,73791.0,66.4695,66.596,66.4526,66.5875,73791.0
2017-01-18 15:05:00,78.97,79.01,78.94,79.01,32522.0,66.5875,66.6213,66.5622,66.6213,32522.0
2017-01-18 15:10:00,79.0,79.02,78.9,78.93,33728.0,66.6128,66.6297,66.5285,66.5538,33728.0
2017-01-18 15:15:00,78.93,79.08,78.92,79.07,41456.0,66.5538,66.6803,66.5454,66.6718,41456.0
2017-01-18 15:20:00,79.07,79.08,79.0,79.06,26725.0,66.6718,66.6803,66.6128,66.6634,26725.0
2017-01-18 15:25:00,79.06,79.09,79.02,79.09,21271.0,66.6634,66.6887,66.6297,66.6887,21271.0
2017-01-18 15:30:00,79.08,79.09,78.97,78.99,38961.0,66.6803,66.6887,66.5875,66.6044,38961.0
2017-01-18 15:35:00,78.99,79.09,78.99,79.06,31222.0,66.6044,66.6887,66.6044,66.6634,31222.0
2017-01-18 15:40:00,79.07,79.15,79.07,79.12,44772.0,66.6718,66.7393,66.6718,66.714,44772.0
2017-01-18 15:45:00,79.13,79.14,79.02,79.02,41634.0,66.7224,66.7309,66.6297,66.6297,41634.0
2017-01-18 15:50:00,79.03,79.23,79.02,79.16,115976.0,66.6381,66.8068,66.6297,66.7477,115976.0
2017-01-18 15:55:00,79.16,79.27,79.15,79.27,140853.0,66.7477,66.8405,66.7393,66.8405,140853.0
2017-01-19 09:30:00,78.87,79.1,78.65,78.8,116986.0,66.5032,66.6971,66.3177,66.4442,116986.0
2017-01-19 09:35:00,78.87,79.01,78.81,78.99,43969.0,66.5032,66.6213,66.4526,66.6044,43969.0
2017-01-19 09:40:00,79.0,79.25,78.94,78.98,65648.0,66.6128,66.8236,66.5622,66.596,65648.0
2017-01-19 09:45:00,79.0,79.38,78.98,79.31,41459.0,66.6128,66.9332,66.596,66.8742,41459.0
2017-01-19 09:50:00,79.31,79.38,79.25,79.29,54018.0,66.8742,66.9332,66.8236,66.8574,54018.0
2017-01-19 09:55:00,79.27,79.45,79.25,79.41,40531.0,66.8405,66.9923,66.8236,66.9585,40531.0
2017-01-19 10:00:00,79.38,79.39,79.22,79.31,26772.0,66.9332,66.9417,66.7983,66.8742,26772.0
2017-01-19 10:05:00,79.31,79.33,79.09,79.12,35997.0,66.8742,66.8911,66.6887,66.714,35997.0
2017-01-19 10:10:00,79.14,79.35,79.08,79.34,23331.0,66.7309,66.9079,66.6803,66.8995,23331.0
2017-01-19 10:15:00,79.29,79.29,79.04,79.29,14817.0,66.8574,66.8574,66.6466,66.8574,14817.0
2017-01-19 10:20:00,79.26,79.38,79.2,79.29,21251.0,66.8321,66.9332,66.7815,66.8574,21251.0
2017-01-19 10:25:00,79.26,79.26,79.14,79.21,15215.0,66.8321,66.8321,66.7309,66.7899,15215.0
2017-01-19 10:30:00,79.19,79.3,79.18,79.25,41500.0,66.773,66.8658,66.7646,66.8236,41500.0
2017-01-19 10:35:00,79.24,79.24,79.06,79.15,43060.0,66.8152,66.8152,66.6634,66.7393,43060.0
2017-01-19 10:40:00,79.19,79.19,79.11,79.14,20280.0,66.773,66.773,66.7056,66.7309,20280.0
2017-01-19 10:45:00,79.16,79.16,78.84,78.99,52094.0,66.7477,66.7477,66.4779,66.6044,52094.0
2017-01-19 10:50:00,78.97,79.02,78.84,78.88,23087.0,66.5875,66.6297,66.4779,66.5116,23087.0
2017-01-19 10:55:00,78.89,78.93,78.72,78.82,43313.0,66.5201,66.5538,66.3767,66.461,43313.0
2017-01-19 11:00:00,78.82,78.91,78.53,78.57,28453.0,66.461,66.5369,66.2165,66.2502,28453.0
2017-01-19 11:05:00,78.56,78.8,78.56,78.7,17199.0,66.2418,66.4442,66.2418,66.3599,17199.0
2017-01-19 11:10:00,78.7,78.87,78.69,78.73,23166.0,66.3599,66.5032,66.3514,66.3852,23166.0
2017-01-19 11:15:00,78.73,78.83,78.73,78.83,74505.0,66.3852,66.4695,66.3852,66.4695,74505.0
2017-01-19 11:20:00,78.84,79.27,78.82,79.18,23773.0,66.4779,66.8405,66.461,66.7646,23773.0
2017-01-19 11:25:00,79.2,79.2,78.93,79.03,38537.0,66.7815,66.7815,66.5538,66.6381,38537.0
2017-01-19 11:30:00,79.06,79.15,79.03,79.03,8337.0,66.6634,66.7393,66.6381,66.6381,8337.0
2017-01-19 11:35:00,79.06,79.06,78.89,78.99,13069.0,66.6634,66.6634,66.5201,66.6044,13069.0
2017-01-19 11:40:00,78.98,79.13,78.97,79.08,13430.0,66.596,66.7224,66.5875,66.6803,13430.0
2017-01-19 11:45:00,79.06,79.17,78.99,78.99,22330.0,66.6634,66.7562,66.6044,66.6044,22330.0
2017-01-19 11:50:00,78.98,79.0,78.88,78.88,7662.0,66.596,66.6128,66.5116,66.5116,7662.0
2017-01-19 11:55:00,78.88,79.19,78.87,79.12,47576.0,66.5116,66.773,66.5032,66.714,47576.0
2017-01-19 12:00:00,79.12,79.21,79.04,79.21,30595.0,66.714,66.7899,66.6466,66.7899,30595.0
2017-01-19 12:05:00,79.2,79.21,79.06,79.13,7730.0,66.7815,66.7899,66.6634,66.7224,7730.0
2017-01-19 12:10:00,79.14,79.19,79.03,79.19,11047.0,66.7309,66.773,66.6381,66.773,11047.0
2017-01-19 12:15:00,79.19,79.2,79.03,79.07,16051.0,66.773,66.7815,66.6381,66.6718,16051.0
2017-01-19 12:20:00,79.04,79.17,79.04,79.04,9729.0,66.6466,66.7562,66.6466,66.6466,9729.0
2017-01-19 12:25:00,79.06,79.11,79.03,79.11,24013.0,66.6634,66.7056,66.6381,66.7056,24013.0
2017-01-19 12:30:00,79.11,79.23,79.1,79.17,23755.0,66.7056,66.8068,66.6971,66.7562,23755.0
2017-01-19 12:35:00,79.15,79.18,79.08,79.11,9611.0,66.7393,66.7646,66.6803,66.7056,9611.0
2017-01-19 12:40:00,79.11,79.13,79.0,79.09,8750.0,66.7056,66.7224,66.6128,66.6887,8750.0
2017-01-19 12:45:00,79.09,79.09,78.98,78.99,12880.0,66.6887,66.6887,66.596,66.6044,12880.0
2017-01-19 12:50:00,79.0,79.09,78.96,79.05,11908.0,66.6128,66.6887,66.5791,66.655,11908.0
2017-01-19 12:55:00,79.05,79.08,78.91,78.91,19030.0,66.655,66.6803,66.5369,66.5369,19030.0
2017-01-19 13:00:00,78.92,78.96,78.92,78.94,22023.0,66.5454,66.5791,66.5454,66.5622,22023.0
2017-01-19 13:05:00,78.95,78.95,78.71,78.73,70029.0,66.5707,66.5707,66.3683,66.3852,70029.0
2017-01-19 13:10:00,78.72,78.8,78.68,78.71,33060.0,66.3767,66.4442,66.343,66.3683,33060.0
2017-01-19 13:15:00,78.72,78.73,78.6,78.63,26321.0,66.3767,66.3852,66.2755,66.3008,26321.0
2017-01-19 13:20:00,78.62,78.77,78.62,78.67,30548.0,66.2924,66.4189,66.2924,66.3346,30548.0
2017-01-19 13:25:00,78.67,78.72,78.59,78.6,33033.0,66.3346,66.3767,66.2671,66.2755,33033.0
2017-01-19 13:30:00,78.59,78.62,78.51,78.58,58485.0,66.2671,66.2924,66.1997,66.2587,58485.0
2017-01-19 13:35:00,78.55,78.81,78.55,78.66,23882.0,66.2334,66.4526,66.2334,66.3261,23882.0
2017-01-19 13:40:00,78.7,78.7,78.61,78.61,9931.0,66.3599,66.3599,66.284,66.284,9931.0
2017-01-19 13:45:00,78.63,78.67,78.58,78.62,18059.0,66.3008,66.3346,66.2587,66.2924,18059.0
2017-01-19 13:50:00,78.63,78.64,78.57,78.58,11636.0,66.3008,66.3093,66.2502,66.2587,11636.0
2017-01-19 13:55:00,78.58,78.67,78.56,78.56,22475.0,66.2587,66.3346,66.2418,66.2418,22475.0
2017-01-19 14:00:00,78.58,78.61,78.57,78.59,13885.0,66.2587,66.284,66.2502,66.2671,13885.0
2017-01-19 14:05:00,78.59,78.6,78.3,78.31,45689.0,66.2671,66.2755,66.0226,66.031,45689.0
2017-01-19 14:10:00,78.32,78.39,78.29,78.31,24080.0,66.0394,66.0985,66.0142,66.031,24080.0
2017-01-19 14:15:00,78.32,78.4,78.26,78.26,22595.0,66.0394,66.1069,65.9889,65.9889,22595.0
2017-01-19 14:20:00,78.25,78.44,78.18,78.44,18931.0,65.9804,66.1406,65.9214,66.1406,18931.0
2017-01-19 14:25:00,78.44,78.51,78.28,78.45,31785.0,66.1406,66.1997,66.0057,66.1491,31785.0
2017-01-19 14:30:00,78.45,78.47,78.32,78.37,33686.0,66.1491,66.1659,66.0394,66.0816,33686.0
2017-01-19 14:35:00,78.38,78.55,78.37,78.51,44962.0,66.09,66.2334,66.0816,66.1997,44962.0
2017-01-19 14:40:00,78.51,78.63,78.46,78.59,19652.0,66.1997,66.3008,66.1575,66.2671,19652.0
2017-01-19 14:45:00,78.61,78.63,78.48,78.48,19444.0,66.284,66.3008,66.1744,66.1744,19444.0
2017-01-19 14:50:00,78.48,78.49,78.36,78.36,22711.0,66.1744,66.1828,66.0732,66.0732,22711.0
2017-01-19 14:55:00,78.36,78.4,78.28,78.39,18192.0,66.0732,66.1069,66.0057,66.0985,18192.0
2017-01-19 15:00:00,78.37,78.37,78.19,78.29,31246.0,66.0816,66.0816,65.9298,66.0142,31246.0
2017-01-19 15:05:00,78.3,78.34,78.24,78.29,26731.0,66.0226,66.0563,65.972,66.0142,26731.0
2017-01-19 15:10:00,78.3,78.3,78.2,78.2,25202.0,66.0226,66.0226,65.9383,65.9383,25202.0
2017-01-19 15:15:00,78.2,78.35,78.2,78.29,38965.0,65.9383,66.0647,65.9383,66.0142,38965.0
2017-01-19 15:20:00,78.29,78.46,78.26,78.44,48588.0,66.0142,66.1575,65.9889,66.1406,48588.0
2017-01-19 15:25:00,78.46,78.53,78.43,78.52,44003.0,66.1575,66.2165,66.1322,66.2081,44003.0
2017-01-19 15:30:00,78.52,78.57,78.31,78.34,52920.0,66.2081,66.2502,66.031,66.0563,52920.0
2017-01-19 15:35:00,78.34,78.45,78.31,78.42,52594.0,66.0563,66.1491,66.031,66.1238,52594.0
2017-01-19 15:40:00,78.42,78.46,78.39,78.45,50646.0,66.1238,66.1575,66.0985,66.1491,50646.0
2017-01-19 15:45:00,78.45,78.49,78.35,78.35,89039.0,66.1491,66.1828,66.0647,66.0647,89039.0
2017-01-19 15:50:00,78.35,78.55,78.33,78.47,108804.0,66.0647,66.2334,66.0479,66.1659,108804.0
2017-01-19 15:55:00,78.48,78.55,78.38,78.46,197885.0,66.1744,66.2334,66.09,66.1575,197885.0
2017-01-20 09:30:00,84.96,86.52,84.69,86.1,1439843.0,71.6383,72.9537,71.4106,72.5995,1439843.0
2017-01-20 09:35:00,86.09,86.85,86.05,86.24,545339.0,72.5911,73.2319,72.5574,72.7176,545339.0
2017-01-20 09:40:00,86.3,87.24,86.24,87.03,529506.0,72.7682,73.5608,72.7176,73.3837,529506.0
2017-01-20 09:45:00,87.04,88.54,86.64,88.52,930025.0,73.3922,74.657,73.0549,74.6401,930025.0
2017-01-20 09:50:00,88.48,88.9,88.2,88.5,909124.0,74.6064,74.9605,74.3703,74.6232,909124.0
2017-01-20 09:55:00,88.55,88.65,88.01,88.05,551910.0,74.6654,74.7497,74.2101,74.2438,551910.0
2017-01-20 10:00:00,88.12,88.57,88.0,88.3,434308.0,74.3028,74.6823,74.2016,74.4546,434308.0
2017-01-20 10:05:00,88.3,88.9,88.3,88.35,433790.0,74.4546,74.9605,74.4546,74.4967,433790.0
2017-01-20 10:10:00,88.36,88.7,88.09,88.2,265273.0,74.5052,74.7919,74.2775,74.3703,265273.0
2017-01-20 10:15:00,88.19,88.43,87.88,88.36,286802.0,74.3618,74.5642,74.1004,74.5052,286802.0
2017-01-20 10:20:00,88.36,88.55,87.82,87.87,299480.0,74.5052,74.6654,74.0499,74.092,299480.0
2017-01-20 10:25:00,87.86,87.98,87.53,87.67,302018.0,74.0836,74.1848,73.8053,73.9234,302018.0
2017-01-20 10:30:00,87.68,87.98,87.63,87.87,195819.0,73.9318,74.1848,73.8896,74.092,195819.0
2017-01-20 10:35:00,87.92,88.2,87.76,87.78,235905.0,74.1342,74.3703,73.9993,74.0161,235905.0
2017-01-20 10:40:00,87.77,88.17,87.62,87.9,183682.0,74.0077,74.345,73.8812,74.1173,183682.0
2017-01-20 10:45:00,87.95,88.15,87.71,87.76,114685.0,74.1595,74.3281,73.9571,73.9993,114685.0
2017-01-20 10:50:00,87.75,88.08,87.74,87.97,120100.0,73.9908,74.2691,73.9824,74.1763,120100.0
2017-01-20 10:55:00,87.97,87.99,87.73,87.82,100498.0,74.1763,74.1932,73.974,74.0499,100498.0
2017-01-20 11:00:00,87.86,88.35,87.86,88.29,216758.0,74.0836,74.4967,74.0836,74.4462,216758.0
2017-01-20 11:05:00,88.29,88.31,88.1,88.27,134284.0,74.4462,74.463,74.2859,74.4293,134284.0
2017-01-20 11:10:00,88.25,88.48,88.13,88.22,118110.0,74.4124,74.6064,74.3112,74.3871,118110.0
2017-01-20 11:15:00,88.22,88.23,87.2,87.59,300301.0,74.3871,74.3956,73.5271,73.8559,300301.0
2017-01-20 11:20:00,87.59,87.7,87.07,87.14,147361.0,73.8559,73.9487,73.4175,73.4765,147361.0
2017-01-20 11:25:00,87.16,87.47,87.0,87.3,133619.0,73.4933,73.7547,73.3584,73.6114,133619.0
2017-01-20 11:30:00,87.31,87.79,87.31,87.65,124469.0,73.6198,74.0246,73.6198,73.9065,124469.0
2017-01-20 11:35:00,87.66,87.8,87.31,87.71,92245.0,73.9149,74.033,73.6198,73.9571,92245.0
2017-01-20 11:40:00,87.72,87.84,87.55,87.75,91233.0,73.9655,74.0667,73.8222,73.9908,91233.0
2017-01-20 11:45:00,87.77,87.94,87.45,87.51,104339.0,74.0077,74.151,73.7379,73.7885,104339.0
2017-01-20 11:50:00,87.49,87.91,87.48,87.82,51722.0,73.7716,74.1257,73.7632,74.0499,51722.0
2017-01-20 11:55:00,87.83,88.18,87.82,88.1,92129.0,74.0583,74.3534,74.0499,74.2859,92129.0
2017-01-20 12:00:00,88.12,88.43,87.94,87.98,124426.0,74.3028,74.5642,74.151,74.1848,124426.0
2017-01-20 12:05:00,87.98,87.99,87.51,87.81,139715.0,74.1848,74.1932,73.7885,74.0414,139715.0
2017-01-20 12:10:00,87.78,87.87,87.41,87.48,85553.0,74.0161,74.092,73.7041,73.7632,85553.0
2017-01-20 12:15:00,87.48,88.04,87.25,88.04,137928.0,73.7632,74.2354,73.5692,74.2354,137928.0
2017-01-20 12:20:00,88.06,88.2,87.93,88.01,156337.0,74.2522,74.3703,74.1426,74.2101,156337.0
2017-01-20 12:25:00,88.03,88.07,87.78,88.04,87292.0,74.2269,74.2607,74.0161,74.2354,87292.0
2017-01-20 12:30:00,88.04,88.13,87.68,88.01,102260.0,74.2354,74.3112,73.9318,74.2101,102260.0
2017-01-20 12:35:00,87.97,88.02,87.82,88.01,45433.0,74.1763,74.2185,74.0499,74.2101,45433.0
2017-01-20 12:40:00,87.98,88.19,87.83,88.19,63530.0,74.1848,74.3618,74.0583,74.3618,63530.0
2017-01-20 12:45:00,88.2,88.29,88.0,88.09,89386.0,74.3703,74.4462,74.2016,74.2775,89386.0
2017-01-20 12:50:00,88.1,88.19,87.86,88.1,62070.0,74.2859,74.3618,74.0836,74.2859,62070.0
2017-01-20 12:55:00,88.16,88.34,88.02,88.34,42058.0,74.3365,74.4883,74.2185,74.4883,42058.0
2017-01-20 13:00:00,88.31,88.45,88.16,88.27,66252.0,74.463,74.5811,74.3365,74.4293,66252.0
2017-01-20 13:05:00,88.26,88.46,88.21,88.42,47756.0,74.4209,74.5895,74.3787,74.5558,47756.0
2017-01-20 13:10:00,88.38,88.49,88.32,88.41,44354.0,74.522,74.6148,74.4715,74.5473,44354.0
2017-01-20 13:15:00,88.41,88.44,88.21,88.41,37150.0,74.5473,74.5726,74.3787,74.5473,37150.0
2017-01-20 13:20:00,88.4,88.69,88.37,88.54,107860.0,74.5389,74.7834,74.5136,74.657,107860.0
2017-01-20 13:25:00,88.53,88.73,88.53,88.68,59619.0,74.6485,74.8172,74.6485,74.775,59619.0
2017-01-20 13:30:00,88.68,88.78,88.59,88.69,65556.0,74.775,74.8593,74.6991,74.7834,65556.0
2017-01-20 13:35:00,88.69,88.71,88.28,88.39,99328.0,74.7834,74.8003,74.4377,74.5305,99328.0
2017-01-20 13:40:00,88.4,88.57,88.34,88.35,54368.0,74.5389,74.6823,74.4883,74.4967,54368.0
2017-01-20 13:45:00,88.35,88.63,88.34,88.56,48014.0,74.4967,74.7328,74.4883,74.6738,48014.0
2017-01-20 13:50:00,88.54,88.64,88.34,88.42,56139.0,74.657,74.7413,74.4883,74.5558,56139.0
2017-01-20 13:55:00,88.42,88.53,88.39,88.47,38226.0,74.5558,74.6485,74.5305,74.5979,38226.0
2017-01-20 14:00:00,88.49,88.67,88.21,88.31,83306.0,74.6148,74.7666,74.3787,74.463,83306.0
2017-01-20 14:05:00,88.31,88.5,88.3,88.42,40707.0,74.463,74.6232,74.4546,74.5558,40707.0
2017-01-20 14:10:00,88.41,88.42,87.9,87.94,121716.0,74.5473,74.5558,74.1173,74.151,121716.0
2017-01-20 14:15:00,87.97,88.07,87.92,87.98,90817.0,74.1763,74.2607,74.1342,74.1848,90817.0
2017-01-20 14:20:00,87.97,88.03,87.62,87.76,83730.0,74.1763,74.2269,73.8812,73.9993,83730.0
2017-01-20 14:25:00,87.76,88.03,87.74,87.87,100167.0,73.9993,74.2269,73.9824,74.092,100167.0
2017-01-20 14:30:00,87.88,88.05,87.77,87.85,124080.0,74.1004,74.2438,74.0077,74.0751,124080.0
2017-01-20 14:35:00,87.83,88.0,87.81,87.97,70993.0,74.0583,74.2016,74.0414,74.1763,70993.0
2017-01-20 14:40:00,87.97,88.42,87.97,88.38,113632.0,74.1763,74.5558,74.1763,74.522,113632.0
2017-01-20 14:45:00,88.38,88.38,88.2,88.25,59835.0,74.522,74.522,74.3703,74.4124,59835.0
2017-01-20 14:50:00,88.28,88.38,88.17,88.31,65240.0,74.4377,74.522,74.345,74.463,65240.0
2017-01-20 14:55:00,88.33,88.47,88.33,88.38,70751.0,74.4799,74.5979,74.4799,74.522,70751.0
2017-01-20 15:00:00,88.39,88.57,88.35,88.35,129285.0,74.5305,74.6823,74.4967,74.4967,129285.0
2017-01-20 15:05:00,88.34,88.42,88.22,88.33,88674.0,74.4883,74.5558,74.3871,74.4799,88674.0
2017-01-20 15:10:00,88.33,88.41,88.29,88.32,95153.0,74.4799,74.5473,74.4462,74.4715,95153.0
2017-01-20 15:15:00,88.31,88.38,88.12,88.23,67723.0,74.463,74.522,74.3028,74.3956,67723.0
2017-01-20 15:20:00,88.22,88.29,88.17,88.21,70899.0,74.3871,74.4462,74.345,74.3787,70899.0
2017-01-20 15:25:00,88.21,88.36,88.19,88.22,75645.0,74.3787,74.5052,74.3618,74.3871,75645.0
2017-01-20 15:30:00,88.21,88.38,88.17,88.37,176598.0,74.3787,74.522,74.345,74.5136,176598.0
2017-01-20 15:35:00,88.36,88.53,88.36,88.5,111648.0,74.5052,74.6485,74.5052,74.6232,111648.0
2017-01-20 15:40:00,88.5,88.54,88.37,88.37,119774.0,74.6232,74.657,74.5136,74.5136,119774.0
2017-01-20 15:45:00,88.37,88.48,88.35,88.43,178993.0,74.5136,74.6064,74.4967,74.5642,178993.0
2017-01-20 15:50:00,88.45,88.64,88.43,88.59,227292.0,74.5811,74.7413,74.5642,74.6991,227292.0
2017-01-20 15:55:00,88.6,88.74,88.44,88.68,413851.0,74.7075,74.8256,74.5726,74.775,413851.0
2017-01-23 09:30:00,88.87,88.87,87.72,88.19,257497.0,74.9352,74.9352,73.9655,74.3618,257497.0
2017-01-23 09:35:00,88.13,89.54,88.05,89.25,206909.0,74.3112,75.5002,74.2438,75.2556,206909.0
2017-01-23 09:40:00,89.25,89.32,88.51,89.11,158722.0,75.2556,75.3147,74.6317,75.1376,158722.0
2017-01-23 09:45:00,89.15,89.89,89.11,89.81,157475.0,75.1713,75.7953,75.1376,75.7278,157475.0
2017-01-23 09:50:00,89.8,89.85,89.17,89.81,117364.0,75.7194,75.7615,75.1882,75.7278,117364.0
2017-01-23 09:55:00,89.8,90.66,89.65,90.35,317698.0,75.7194,76.4445,75.5929,76.1831,317698.0
2017-01-23 10:00:00,90.35,90.35,89.89,90.18,154305.0,76.1831,76.1831,75.7953,76.0398,154305.0
2017-01-23 10:05:00,90.2,90.48,90.0,90.45,142624.0,76.0567,76.2928,75.888,76.2675,142624.0
2017-01-23 10:10:00,90.47,90.51,90.22,90.3,124476.0,76.2843,76.3181,76.0735,76.141,124476.0
2017-01-23 10:15:00,90.28,90.55,90.24,90.34,105366.0,76.1241,76.3518,76.0904,76.1747,105366.0
2017-01-23 10:20:00,90.34,90.45,90.03,90.36,73203.0,76.1747,76.2675,75.9133,76.1916,73203.0
2017-01-23 10:25:00,90.36,90.4,90.21,90.24,54942.0,76.1916,76.2253,76.0651,76.0904,54942.0
2017-01-23 10:30:00,90.21,90.25,89.71,89.74,116005.0,76.0651,76.0988,75.6435,75.6688,116005.0
2017-01-23 10:35:00,89.77,89.79,89.46,89.75,111760.0,75.6941,75.711,75.4327,75.6772,111760.0
2017-01-23 10:40:00,89.76,90.25,89.73,90.01,101428.0,75.6857,76.0988,75.6604,75.8965,101428.0
2017-01-23 10:45:00,90.02,90.1,89.93,89.94,57344.0,75.9049,75.9723,75.829,75.8374,57344.0
2017-01-23 10:50:00,89.93,90.03,89.83,89.88,87451.0,75.829,75.9133,75.7447,75.7868,87451.0
2017-01-23 10:55:00,89.88,90.15,89.88,89.93,64704.0,75.7868,76.0145,75.7868,75.829,64704.0
2017-01-23 11:00:00,89.96,90.03,89.81,89.9,47088.0,75.8543,75.9133,75.7278,75.8037,47088.0
2017-01-23 11:05:00,89.89,89.92,89.82,89.83,69481.0,75.7953,75.8206,75.7363,75.7447,69481.0
2017-01-23 11:10:00,89.85,90.09,89.84,89.97,48381.0,75.7615,75.9639,75.7531,75.8627,48381.0
2017-01-23 11:15:00,89.96,90.16,89.89,90.16,38122.0,75.8543,76.0229,75.7953,76.0229,38122.0
2017-01-23 11:20:00,90.17,90.3,90.14,90.17,56411.0,76.0314,76.141,76.0061,76.0314,56411.0
2017-01-23 11:25:00,90.16,90.41,90.09,90.39,45494.0,76.0229,76.2337,75.9639,76.2169,45494.0
2017-01-23 11:30:00,90.38,90.52,90.38,90.48,56080.0,76.2084,76.3265,76.2084,76.2928,56080.0
2017-01-23 11:35:00,90.48,90.58,90.39,90.45,50527.0,76.2928,76.3771,76.2169,76.2675,50527.0
2017-01-23 11:40:00,90.45,90.46,90.28,90.38,43282.0,76.2675,76.2759,76.1241,76.2084,43282.0
2017-01-23 11:45:00,90.37,90.37,89.98,90.0,49204.0,76.2,76.2,75.8712,75.888,49204.0
2017-01-23 11:50:00,90.01,90.16,89.82,90.1,42541.0,75.8965,76.0229,75.7363,75.9723,42541.0
2017-01-23 11:55:00,90.1,90.21,90.0,90.13,36695.0,75.9723,76.0651,75.888,75.9976,36695.0
2017-01-23 12:00:00,90.13,90.17,89.9,89.99,36923.0,75.9976,76.0314,75.8037,75.8796,36923.0
2017-01-23 12:05:00,89.99,90.01,89.81,89.85,42538.0,75.8796,75.8965,75.7278,75.7615,42538.0
2017-01-23 12:10:00,89.86,89.9,89.64,89.85,68635.0,75.77,75.8037,75.5845,75.7615,68635.0
2017-01-23 12:15:00,89.84,90.09,89.8,90.08,62175.0,75.7531,75.9639,75.7194,75.9555,62175.0
2017-01-23 12:20:00,90.07,90.25,90.02,90.23,54539.0,75.9471,76.0988,75.9049,76.082,54539.0
2017-01-23 12:25:00,90.25,90.35,90.2,90.34,45898.0,76.0988,76.1831,76.0567,76.1747,45898.0
2017-01-23 12:30:00,90.36,90.45,90.32,90.42,48349.0,76.1916,76.2675,76.1579,76.2422,48349.0
2017-01-23 12:35:00,90.4,90.49,90.17,90.3,74239.0,76.2253,76.3012,76.0314,76.141,74239.0
2017-01-23 12:40:00,90.28,90.51,90.28,90.48,73556.0,76.1241,76.3181,76.1241,76.2928,73556.0
2017-01-23 12:45:00,90.5,90.57,90.47,90.56,40042.0,76.3096,76.3687,76.2843,76.3602,40042.0
2017-01-23 12:50:00,90.58,90.65,90.38,90.42,72433.0,76.3771,76.4361,76.2084,76.2422,72433.0
2017-01-23 12:55:00,90.44,90.54,90.43,90.52,32704.0,76.259,76.3434,76.2506,76.3265,32704.0
2017-01-23 13:00:00,90.52,90.86,90.52,90.76,78095.0,76.3265,76.6132,76.3265,76.5289,78095.0
2017-01-23 13:05:00,90.76,90.83,90.64,90.78,38231.0,76.5289,76.5879,76.4277,76.5457,38231.0
2017-01-23 13:10:00,90.8,90.82,90.71,90.79,41548.0,76.5626,76.5795,76.4867,76.5542,41548.0
2017-01-23 13:15:00,90.75,90.92,90.75,90.85,40285.0,76.5204,76.6638,76.5204,76.6047,40285.0
2017-01-23 13:20:00,90.86,90.87,90.62,90.79,50478.0,76.6132,76.6216,76.4108,76.5542,50478.0
2017-01-23 13:25:00,90.8,90.96,90.77,90.87,38497.0,76.5626,76.6975,76.5373,76.6216,38497.0
2017-01-23 13:30:00,90.87,90.98,90.8,90.94,37342.0,76.6216,76.7144,76.5626,76.6806,37342.0
2017-01-23 13:35:00,90.95,91.07,90.83,90.95,98658.0,76.6891,76.7903,76.5879,76.6891,98658.0
2017-01-23 13:40:00,90.97,90.97,90.7,90.7,44921.0,76.7059,76.7059,76.4783,76.4783,44921.0
2017-01-23 13:45:00,90.7,90.74,90.58,90.72,57606.0,76.4783,76.512,76.3771,76.4951,57606.0
2017-01-23 13:50:00,90.73,90.73,90.39,90.4,89487.0,76.5036,76.5036,76.2169,76.2253,89487.0
2017-01-23 13:55:00,90.42,90.54,90.28,90.51,53985.0,76.2422,76.3434,76.1241,76.3181,53985.0
2017-01-23 14:00:00,90.52,90.61,90.4,90.42,43133.0,76.3265,76.4024,76.2253,76.2422,43133.0
2017-01-23 14:05:00,90.42,90.54,90.37,90.48,38970.0,76.2422,76.3434,76.2,76.2928,38970.0
2017-01-23 14:10:00,90.48,90.48,90.29,90.46,39155.0,76.2928,76.2928,76.1326,76.2759,39155.0
2017-01-23 14:15:00,90.45,90.55,90.37,90.47,25570.0,76.2675,76.3518,76.2,76.2843,25570.0
2017-01-23 14:20:00,90.47,90.47,90.35,90.36,53694.0,76.2843,76.2843,76.1831,76.1916,53694.0
2017-01-23 14:25:00,90.37,90.48,90.34,90.42,28959.0,76.2,76.2928,76.1747,76.2422,28959.0
2017-01-23 14:30:00,90.43,90.43,90.3,90.34,49091.0,76.2506,76.2506,76.141,76.1747,49091.0
2017-01-23 14:35:00,90.35,90.42,90.35,90.4,38275.0,76.1831,76.2422,76.1831,76.2253,38275.0
2017-01-23 14:40:00,90.41,90.46,90.27,90.46,27142.0,76.2337,76.2759,76.1157,76.2759,27142.0
2017-01-23 14:45:00,90.48,90.61,90.42,90.44,46189.0,76.2928,76.4024,76.2422,76.259,46189.0
2017-01-23 14:50:00,90.42,90.43,90.29,90.38,29807.0,76.2422,76.2506,76.1326,76.2084,29807.0
2017-01-23 14:55:00,90.38,90.5,90.31,90.31,31830.0,76.2084,76.3096,76.1494,76.1494,31830.0
2017-01-23 15:00:00,90.31,90.34,90.13,90.23,39798.0,76.1494,76.1747,75.9976,76.082,39798.0
2017-01-23 15:05:00,90.22,90.25,90.14,90.16,31963.0,76.0735,76.0988,76.0061,76.0229,31963.0
2017-01-23 15:10:00,90.16,90.18,90.07,90.07,35869.0,76.0229,76.0398,75.9471,75.9471,35869.0
2017-01-23 15:15:00,90.08,90.19,90.05,90.13,32921.0,75.9555,76.0482,75.9302,75.9976,32921.0
2017-01-23 15:20:00,90.15,90.33,90.14,90.3,26978.0,76.0145,76.1663,76.0061,76.141,26978.0
2017-01-23 15:25:00,90.32,90.39,90.17,90.23,51662.0,76.1579,76.2169,76.0314,76.082,51662.0
2017-01-23 15:30:00,90.22,90.24,90.11,90.17,52373.0,76.0735,76.0904,75.9808,76.0314,52373.0
2017-01-23 15:35:00,90.18,90.3,90.17,90.28,67824.0,76.0398,76.141,76.0314,76.1241,67824.0
2017-01-23 15:40:00,90.28,90.41,90.26,90.31,110896.0,76.1241,76.2337,76.1073,76.1494,110896.0
2017-01-23 15:45:00,90.32,90.4,90.25,90.37,75663.0,76.1579,76.2253,76.0988,76.2,75663.0
2017-01-23 15:50:00,90.36,90.38,90.16,90.18,135109.0,76.1916,76.2084,76.0229,76.0398,135109.0
2017-01-23 15:55:00,90.18,90.24,90.15,90.17,164143.0,76.0398,76.0904,76.0145,76.0314,164143.0
2017-01-24 09:30:00,90.31,91.1,90.31,91.01,168144.0,76.1494,76.8155,76.1494,76.7397,168144.0
2017-01-24 09:35:00,91.05,91.22,90.99,91.13,87187.0,76.7734,76.9167,76.7228,76.8408,87187.0
2017-01-24 09:40:00,91.11,91.19,90.94,91.15,98754.0,76.824,76.8914,76.6806,76.8577,98754.0
2017-01-24 09:45:00,91.14,91.76,91.0,91.59,125203.0,76.8493,77.3721,76.7312,77.2287,125203.0
2017-01-24 09:50:00,91.62,91.64,91.22,91.43,98573.0,77.254,77.2709,76.9167,77.0938,98573.0
2017-01-24 09:55:00,91.42,91.47,91.17,91.26,70175.0,77.0854,77.1275,76.8746,76.9505,70175.0
2017-01-24 10:00:00,91.28,91.39,91.06,91.18,83958.0,76.9673,77.0601,76.7818,76.883,83958.0
2017-01-24 10:05:00,91.18,91.57,91.17,91.51,70609.0,76.883,77.2119,76.8746,77.1613,70609.0
2017-01-24 10:10:00,91.49,91.64,91.48,91.63,51989.0,77.1444,77.2709,77.136,77.2624,51989.0
2017-01-24 10:15:00,91.61,91.63,91.36,91.59,45747.0,77.2456,77.2624,77.0348,77.2287,45747.0
2017-01-24 10:20:00,91.57,91.86,91.49,91.75,127862.0,77.2119,77.4564,77.1444,77.3636,127862.0
2017-01-24 10:25:00,91.75,91.98,91.61,91.73,141093.0,77.3636,77.5576,77.2456,77.3468,141093.0
2017-01-24 10:30:00,91.7,91.75,91.6,91.74,32008.0,77.3215,77.3636,77.2371,77.3552,32008.0
2017-01-24 10:35:00,91.72,91.72,91.63,91.69,39464.0,77.3383,77.3383,77.2624,77.313,39464.0
2017-01-24 10:40:00,91.67,91.79,91.6,91.69,38886.0,77.2962,77.3974,77.2371,77.313,38886.0
2017-01-24 10:45:00,91.67,91.69,91.58,91.58,29808.0,77.2962,77.313,77.2203,77.2203,29808.0
2017-01-24 10:50:00,91.57,91.58,91.37,91.47,70240.0,77.2119,77.2203,77.0432,77.1275,70240.0
2017-01-24 10:55:00,91.48,91.52,91.36,91.5,46125.0,77.136,77.1697,77.0348,77.1528,46125.0
2017-01-24 11:00:00,91.49,91.54,91.38,91.5,35147.0,77.1444,77.1866,77.0516,77.1528,35147.0
2017-01-24 11:05:00,91.5,91.5,91.36,91.43,38395.0,77.1528,77.1528,77.0348,77.0938,38395.0
2017-01-24 11:10:00,91.43,91.51,91.37,91.49,67567.0,77.0938,77.1613,77.0432,77.1444,67567.0
2017-01-24 11:15:00,91.49,91.63,91.32,91.61,59059.0,77.1444,77.2624,77.0011,77.2456,59059.0
2017-01-24 11:20:00,91.61,91.8,91.58,91.71,58533.0,77.2456,77.4058,77.2203,77.3299,58533.0
2017-01-24 11:25:00,91.7,91.71,91.57,91.62,24546.0,77.3215,77.3299,77.2119,77.254,24546.0
2017-01-24 11:30:00,91.62,91.77,91.62,91.75,21438.0,77.254,77.3805,77.254,77.3636,21438.0
2017-01-24 11:35:00,91.77,91.83,91.65,91.81,26216.0,77.3805,77.4311,77.2793,77.4142,26216.0
2017-01-24 11:40:00,91.8,91.81,91.7,91.76,24263.0,77.4058,77.4142,77.3215,77.3721,24263.0
2017-01-24 11:45:00,91.75,91.81,91.73,91.75,28074.0,77.3636,77.4142,77.3468,77.3636,28074.0
2017-01-24 11:50:00,91.76,91.87,91.73,91.79,71421.0,77.3721,77.4648,77.3468,77.3974,71421.0
2017-01-24 11:55:00,91.8,91.94,91.8,91.93,38066.0,77.4058,77.5238,77.4058,77.5154,38066.0
2017-01-24 12:00:00,91.93,92.0,91.83,91.95,49774.0,77.5154,77.5744,77.4311,77.5323,49774.0
2017-01-24 12:05:00,91.94,91.99,91.93,91.97,23960.0,77.5238,77.566,77.5154,77.5491,23960.0
2017-01-24 12:10:00,91.98,92.2,91.97,92.2,49906.0,77.5576,77.7431,77.5491,77.7431,49906.0
2017-01-24 12:15:00,92.2,92.24,92.05,92.08,39142.0,77.7431,77.7768,77.6166,77.6419,39142.0
2017-01-24 12:20:00,92.08,92.23,92.07,92.2,27982.0,77.6419,77.7684,77.6335,77.7431,27982.0
2017-01-24 12:25:00,92.17,92.22,92.09,92.17,23614.0,77.7178,77.7599,77.6503,77.7178,23614.0
2017-01-24 12:30:00,92.17,92.17,91.94,91.97,42183.0,77.7178,77.7178,77.5238,77.5491,42183.0
2017-01-24 12:35:00,91.97,91.97,91.86,91.91,15040.0,77.5491,77.5491,77.4564,77.4985,15040.0
2017-01-24 12:40:00,91.92,91.93,91.79,91.84,17783.0,77.507,77.5154,77.3974,77.4395,17783.0
2017-01-24 12:45:00,91.84,91.94,91.8,91.91,15323.0,77.4395,77.5238,77.4058,77.4985,15323.0
2017-01-24 12:50:00,91.92,92.01,91.82,92.0,19642.0,77.507,77.5829,77.4227,77.5744,19642.0
2017-01-24 12:55:00,92.0,92.0,91.9,91.92,18802.0,77.5744,77.5744,77.4901,77.507,18802.0
2017-01-24 13:00:00,91.92,91.96,91.89,91.94,28183.0,77.507,77.5407,77.4817,77.5238,28183.0
2017-01-24 13:05:00,91.93,92.14,91.92,92.11,23410.0,77.5154,77.6925,77.507,77.6672,23410.0
2017-01-24 13:10:00,92.12,92.21,92.08,92.11,22162.0,77.6756,77.7515,77.6419,77.6672,22162.0
2017-01-24 13:15:00,92.11,92.23,92.11,92.19,16579.0,77.6672,77.7684,77.6672,77.7346,16579.0
2017-01-24 13:20:00,92.19,92.35,92.18,92.28,35974.0,77.7346,77.8695,77.7262,77.8105,35974.0
2017-01-24 13:25:00,92.27,92.34,92.18,92.33,32493.0,77.8021,77.8611,77.7262,77.8527,32493.0
2017-01-24 13:30:00,92.31,92.41,92.26,92.35,24652.0,77.8358,77.9201,77.7937,77.8695,24652.0
2017-01-24 13:35:00,92.4,92.43,92.33,92.33,26310.0,77.9117,77.937,77.8527,77.8527,26310.0
2017-01-24 13:40:00,92.34,92.45,92.27,92.36,39704.0,77.8611,77.9539,77.8021,77.878,39704.0
2017-01-24 13:45:00,92.34,92.41,92.27,92.35,55214.0,77.8611,77.9201,77.8021,77.8695,55214.0
2017-01-24 13:50:00,92.35,92.64,92.33,92.59,46124.0,77.8695,78.1141,77.8527,78.0719,46124.0
2017-01-24 13:55:00,92.6,92.72,92.49,92.62,84494.0,78.0804,78.1815,77.9876,78.0972,84494.0
2017-01-24 14:00:00,92.62,92.63,92.5,92.54,39044.0,78.0972,78.1056,77.996,78.0298,39044.0
2017-01-24 14:05:00,92.54,92.62,92.44,92.58,26701.0,78.0298,78.0972,77.9454,78.0635,26701.0
2017-01-24 14:10:00,92.57,92.63,92.49,92.52,35311.0,78.0551,78.1056,77.9876,78.0129,35311.0
2017-01-24 14:15:00,92.54,92.67,92.51,92.66,45957.0,78.0298,78.1394,78.0045,78.1309,45957.0
2017-01-24 14:20:00,92.62,92.69,92.5,92.65,23913.0,78.0972,78.1562,77.996,78.1225,23913.0
2017-01-24 14:25:00,92.66,92.74,92.4,92.42,46938.0,78.1309,78.1984,77.9117,77.9286,46938.0
2017-01-24 14:30:00,92.42,92.49,92.35,92.42,38358.0,77.9286,77.9876,77.8695,77.9286,38358.0
2017-01-24 14:35:00,92.43,92.43,92.26,92.29,33678.0,77.937,77.937,77.7937,77.819,33678.0
2017-01-24 14:40:00,92.29,92.3,92.08,92.12,77700.0,77.819,77.8274,77.6419,77.6756,77700.0
2017-01-24 14:45:00,92.1,92.11,91.92,91.96,88411.0,77.6587,77.6672,77.507,77.5407,88411.0
2017-01-24 14:50:00,91.94,92.12,91.9,91.92,66786.0,77.5238,77.6756,77.4901,77.507,66786.0
2017-01-24 14:55:00,91.92,92.05,91.92,92.05,35870.0,77.507,77.6166,77.507,77.6166,35870.0
2017-01-24 15:00:00,92.06,92.09,91.98,92.01,36307.0,77.625,77.6503,77.5576,77.5829,36307.0
2017-01-24 15:05:00,92.02,92.04,91.97,92.01,35212.0,77.5913,77.6082,77.5491,77.5829,35212.0
2017-01-24 15:10:00,92.02,92.06,91.98,91.99,52090.0,77.5913,77.625,77.5576,77.566,52090.0
2017-01-24 15:15:00,92.0,92.03,91.93,92.01,60040.0,77.5744,77.5997,77.5154,77.5829,60040.0
2017-01-24 15:20:00,92.01,92.13,91.95,92.1,30009.0,77.5829,77.684,77.5323,77.6587,30009.0
2017-01-24 15:25:00,92.12,92.21,92.11,92.16,36250.0,77.6756,77.7515,77.6672,77.7093,36250.0
2017-01-24 15:30:00,92.19,92.25,92.12,92.2,39299.0,77.7346,77.7852,77.6756,77.7431,39299.0
2017-01-24 15:35:00,92.2,92.32,92.2,92.26,46672.0,77.7431,77.8443,77.7431,77.7937,46672.0
2017-01-24 15:40:00,92.27,92.32,92.2,92.3,39415.0,77.8021,77.8443,77.7431,77.8274,39415.0
2017-01-24 15:45:00,92.28,92.34,92.23,92.26,52893.0,77.8105,77.8611,77.7684,77.7937,52893.0
2017-01-24 15:50:00,92.27,92.35,92.26,92.3,59040.0,77.8021,77.8695,77.7937,77.8274,59040.0
2017-01-24 15:55:00,92.31,92.4,92.22,92.27,136740.0,77.8358,77.9117,77.7599,77.8021,136740.0
2017-01-25 09:30:00,92.98,93.78,92.92,93.34,157446.0,78.4008,79.0753,78.3502,78.7043,157446.0
2017-01-25 09:35:00,93.43,93.49,93.08,93.35,49925.0,78.7802,78.8308,78.4851,78.7128,49925.0
2017-01-25 09:40:00,93.35,93.36,92.54,92.81,81703.0,78.7128,78.7212,78.0298,78.2574,81703.0
2017-01-25 09:45:00,92.79,93.0,92.67,92.83,51575.0,78.2406,78.4176,78.1394,78.2743,51575.0
2017-01-25 09:50:00,92.84,93.05,92.53,92.74,101808.0,78.2827,78.4598,78.0213,78.1984,101808.0
2017-01-25 09:55:00,92.74,92.96,92.47,92.75,83713.0,78.1984,78.3839,77.9707,78.2068,83713.0
2017-01-25 10:00:00,92.76,92.77,92.07,92.26,87236.0,78.2153,78.2237,77.6335,77.7937,87236.0
2017-01-25 10:05:00,92.23,92.35,91.87,92.05,118397.0,77.7684,77.8695,77.4648,77.6166,118397.0
2017-01-25 10:10:00,92.08,92.3,91.88,92.05,94410.0,77.6419,77.8274,77.4732,77.6166,94410.0
2017-01-25 10:15:00,92.02,92.03,91.61,91.66,61829.0,77.5913,77.5997,77.2456,77.2877,61829.0
2017-01-25 10:20:00,91.64,91.88,91.52,91.66,44179.0,77.2709,77.4732,77.1697,77.2877,44179.0
2017-01-25 10:25:00,91.69,91.69,91.32,91.53,57311.0,77.313,77.313,77.0011,77.1781,57311.0
2017-01-25 10:30:00,91.54,91.67,91.53,91.56,30660.0,77.1866,77.2962,77.1781,77.2034,30660.0
2017-01-25 10:35:00,91.58,91.93,91.57,91.82,80702.0,77.2203,77.5154,77.2119,77.4227,80702.0
2017-01-25 10:40:00,91.81,91.99,91.81,91.95,18309.0,77.4142,77.566,77.4142,77.5323,18309.0
2017-01-25 10:45:00,91.97,92.2,91.95,92.2,27843.0,77.5491,77.7431,77.5323,77.7431,27843.0
2017-01-25 10:50:00,92.21,92.3,92.13,92.28,21880.0,77.7515,77.8274,77.684,77.8105,21880.0
2017-01-25 10:55:00,92.25,92.27,92.1,92.1,23177.0,77.7852,77.8021,77.6587,77.6587,23177.0
2017-01-25 11:00:00,92.15,92.34,91.98,92.05,34972.0,77.7009,77.8611,77.5576,77.6166,34972.0
2017-01-25 11:05:00,92.05,92.06,91.88,91.89,42151.0,77.6166,77.625,77.4732,77.4817,42151.0
2017-01-25 11:10:00,91.87,92.2,91.85,92.16,89477.0,77.4648,77.7431,77.4479,77.7093,89477.0
2017-01-25 11:15:00,92.15,92.18,92.06,92.14,15032.0,77.7009,77.7262,77.625,77.6925,15032.0
2017-01-25 11:20:00,92.16,92.38,92.16,92.38,26409.0,77.7093,77.8948,77.7093,77.8948,26409.0
2017-01-25 11:25:00,92.38,92.38,92.14,92.14,25603.0,77.8948,77.8948,77.6925,77.6925,25603.0
2017-01-25 11:30:00,92.16,92.17,91.96,92.02,20879.0,77.7093,77.7178,77.5407,77.5913,20879.0
2017-01-25 11:35:00,91.98,92.0,91.8,91.89,11322.0,77.5576,77.5744,77.4058,77.4817,11322.0
2017-01-25 11:40:00,91.89,92.01,91.81,91.93,14443.0,77.4817,77.5829,77.4142,77.5154,14443.0
2017-01-25 11:45:00,91.96,91.99,91.91,91.98,7402.0,77.5407,77.566,77.4985,77.5576,7402.0
2017-01-25 11:50:00,91.97,91.97,91.73,91.79,19487.0,77.5491,77.5491,77.3468,77.3974,19487.0
2017-01-25 11:55:00,91.8,91.88,91.56,91.62,50068.0,77.4058,77.4732,77.2034,77.254,50068.0
2017-01-25 12:00:00,91.6,91.72,91.59,91.61,18993.0,77.2371,77.3383,77.2287,77.2456,18993.0
2017-01-25 12:05:00,91.63,91.69,91.55,91.55,21500.0,77.2624,77.313,77.195,77.195,21500.0
2017-01-25 12:10:00,91.56,91.61,91.47,91.59,19379.0,77.2034,77.2456,77.1275,77.2287,19379.0
2017-01-25 12:15:00,91.59,91.62,91.49,91.52,22252.0,77.2287,77.254,77.1444,77.1697,22252.0
2017-01-25 12:20:00,91.51,91.53,91.47,91.51,21854.0,77.1613,77.1781,77.1275,77.1613,21854.0
2017-01-25 12:25:00,91.51,91.52,91.4,91.49,32123.0,77.1613,77.1697,77.0685,77.1444,32123.0
2017-01-25 12:30:00,91.45,91.59,91.43,91.54,29554.0,77.1107,77.2287,77.0938,77.1866,29554.0
2017-01-25 12:35:00,91.56,91.59,91.51,91.58,15635.0,77.2034,77.2287,77.1613,77.2203,15635.0
2017-01-25 12:40:00,91.59,91.66,91.56,91.63,10995.0,77.2287,77.2877,77.2034,77.2624,10995.0
2017-01-25 12:45:00,91.62,91.67,91.57,91.67,11955.0,77.254,77.2962,77.2119,77.2962,11955.0
2017-01-25 12:50:00,91.65,91.78,91.64,91.64,19712.0,77.2793,77.3889,77.2709,77.2709,19712.0
2017-01-25 12:55:00,91.62,91.7,91.62,91.7,7762.0,77.254,77.3215,77.254,77.3215,7762.0
2017-01-25 13:00:00,91.7,91.79,91.66,91.78,17065.0,77.3215,77.3974,77.2877,77.3889,17065.0
2017-01-25 13:05:00,91.76,91.86,91.71,91.73,20766.0,77.3721,77.4564,77.3299,77.3468,20766.0
2017-01-25 13:10:00,91.73,91.84,91.72,91.84,7639.0,77.3468,77.4395,77.3383,77.4395,7639.0
2017-01-25 13:15:00,91.83,91.93,91.83,91.89,6284.0,77.4311,77.5154,77.4311,77.4817,6284.0
2017-01-25 13:20:00,91.88,91.9,91.72,91.76,15146.0,77.4732,77.4901,77.3383,77.3721,15146.0
2017-01-25 13:25:00,91.72,91.8,91.71,91.76,6000.0,77.3383,77.4058,77.3299,77.3721,6000.0
2017-01-25 13:30:00,91.78,91.83,91.68,91.71,13415.0,77.3889,77.4311,77.3046,77.3299,13415.0
2017-01-25 13:35:00,91.7,91.75,91.64,91.75,13017.0,77.3215,77.3636,77.2709,77.3636,13017.0
2017-01-25 13:40:00,91.75,91.91,91.75,91.9,13050.0,77.3636,77.4985,77.3636,77.4901,13050.0
2017-01-25 13:45:00,91.9,91.94,91.79,91.94,12040.0,77.4901,77.5238,77.3974,77.5238,12040.0
2017-01-25 13:50:00,91.93,92.04,91.92,92.03,18903.0,77.5154,77.6082,77.507,77.5997,18903.0
2017-01-25 13:55:00,92.04,92.1,92.0,92.1,9608.0,77.6082,77.6587,77.5744,77.6587,9608.0
2017-01-25 14:00:00,92.07,92.08,91.94,91.99,24511.0,77.6335,77.6419,77.5238,77.566,24511.0
2017-01-25 14:05:00,92.0,92.07,91.98,92.03,16126.0,77.5744,77.6335,77.5576,77.5997,16126.0
2017-01-25 14:10:00,92.0,92.1,91.98,92.05,18810.0,77.5744,77.6587,77.5576,77.6166,18810.0
2017-01-25 14:15:00,92.04,92.12,91.99,92.12,14260.0,77.6082,77.6756,77.566,77.6756,14260.0
2017-01-25 14:20:00,92.11,92.12,91.98,91.98,27781.0,77.6672,77.6756,77.5576,77.5576,27781.0
2017-01-25 14:25:00,92.0,92.03,91.96,91.99,9812.0,77.5744,77.5997,77.5407,77.566,9812.0
2017-01-25 14:30:00,91.97,92.01,91.96,92.01,6920.0,77.5491,77.5829,77.5407,77.5829,6920.0
2017-01-25 14:35:00,91.99,92.03,91.86,91.86,32389.0,77.566,77.5997,77.4564,77.4564,32389.0
2017-01-25 14:40:00,91.88,91.88,91.81,91.84,12017.0,77.4732,77.4732,77.4142,77.4395,12017.0
2017-01-25 14:45:00,91.84,91.9,91.83,91.9,16512.0,77.4395,77.4901,77.4311,77.4901,16512.0
2017-01-25 14:50:00,91.89,91.92,91.86,91.88,17297.0,77.4817,77.507,77.4564,77.4732,17297.0
2017-01-25 14:55:00,91.87,91.87,91.71,91.74,24363.0,77.4648,77.4648,77.3299,77.3552,24363.0
2017-01-25 15:00:00,91.75,91.82,91.66,91.78,25961.0,77.3636,77.4227,77.2877,77.3889,25961.0
2017-01-25 15:05:00,91.78,91.81,91.74,91.79,14816.0,77.3889,77.4142,77.3552,77.3974,14816.0
2017-01-25 15:10:00,91.78,91.81,91.76,91.8,12905.0,77.3889,77.4142,77.3721,77.4058,12905.0
2017-01-25 15:15:00,91.8,91.8,91.57,91.57,21293.0,77.4058,77.4058,77.2119,77.2119,21293.0
2017-01-25 15:20:00,91.58,91.78,91.58,91.72,29873.0,77.2203,77.3889,77.2203,77.3383,29873.0
2017-01-25 15:25:00,91.74,91.86,91.72,91.84,30189.0,77.3552,77.4564,77.3383,77.4395,30189.0
2017-01-25 15:30:00,91.84,91.89,91.81,91.87,17927.0,77.4395,77.4817,77.4142,77.4648,17927.0
2017-01-25 15:35:00,91.88,91.92,91.83,91.86,65108.0,77.4732,77.507,77.4311,77.4564,65108.0
2017-01-25 15:40:00,91.86,92.05,91.84,92.02,44784.0,77.4564,77.6166,77.4395,77.5913,44784.0
2017-01-25 15:45:00,92.0,92.01,91.89,91.95,51038.0,77.5744,77.5829,77.4817,77.5323,51038.0
2017-01-25 15:50:00,91.95,91.97,91.84,91.84,69065.0,77.5323,77.5491,77.4395,77.4395,69065.0
2017-01-25 15:55:00,91.85,91.91,91.83,91.87,107022.0,77.4479,77.4985,77.4311,77.4648,107022.0
2017-01-26 09:30:00,92.0,92.43,91.59,92.25,58463.0,77.5744,77.937,77.2287,77.7852,58463.0
2017-01-26 09:35:00,92.27,92.64,92.24,92.53,26134.0,77.8021,78.1141,77.7768,78.0213,26134.0
2017-01-26 09:40:00,92.49,92.49,91.97,92.3,19210.0,77.9876,77.9876,77.5491,77.8274,19210.0
2017-01-26 09:45:00,92.25,92.31,91.76,91.94,34085.0,77.7852,77.8358,77.3721,77.5238,34085.0
2017-01-26 09:50:00,91.87,91.96,91.74,91.9,47655.0,77.4648,77.5407,77.3552,77.4901,47655.0
2017-01-26 09:55:00,91.9,92.0,91.65,91.98,45309.0,77.4901,77.5744,77.2793,77.5576,45309.0
2017-01-26 10:00:00,91.93,92.0,91.71,91.75,26741.0,77.5154,77.5744,77.3299,77.3636,26741.0
2017-01-26 10:05:00,91.76,91.95,91.62,91.83,31509.0,77.3721,77.5323,77.254,77.4311,31509.0
2017-01-26 10:10:00,91.92,92.06,91.73,91.87,22125.0,77.507,77.625,77.3468,77.4648,22125.0
2017-01-26 10:15:00,91.84,91.89,91.6,91.62,22392.0,77.4395,77.4817,77.2371,77.254,22392.0
2017-01-26 10:20:00,91.6,91.69,91.42,91.44,30575.0,77.2371,77.313,77.0854,77.1022,30575.0
2017-01-26 10:25:00,91.42,91.55,91.35,91.54,20679.0,77.0854,77.195,77.0263,77.1866,20679.0
2017-01-26 10:30:00,91.57,91.83,91.52,91.72,14949.0,77.2119,77.4311,77.1697,77.3383,14949.0
2017-01-26 10:35:00,91.69,92.06,91.69,91.87,18084.0,77.313,77.625,77.313,77.4648,18084.0
2017-01-26 10:40:00,91.85,91.85,91.73,91.78,10031.0,77.4479,77.4479,77.3468,77.3889,10031.0
2017-01-26 10:45:00,91.8,91.94,91.76,91.81,18419.0,77.4058,77.5238,77.3721,77.4142,18419.0
2017-01-26 10:50:00,91.76,91.87,91.59,91.59,30041.0,77.3721,77.4648,77.2287,77.2287,30041.0
2017-01-26 10:55:00,91.6,91.61,91.47,91.54,11057.0,77.2371,77.2456,77.1275,77.1866,11057.0
2017-01-26 11:00:00,91.57,91.64,91.42,91.47,23611.0,77.2119,77.2709,77.0854,77.1275,23611.0
2017-01-26 11:05:00,91.48,91.72,91.46,91.72,20107.0,77.136,77.3383,77.1191,77.3383,20107.0
2017-01-26 11:10:00,91.72,91.82,91.65,91.8,30444.0,77.3383,77.4227,77.2793,77.4058,30444.0
2017-01-26 11:15:00,91.82,91.94,91.71,91.74,25551.0,77.4227,77.5238,77.3299,77.3552,25551.0
2017-01-26 11:20:00,91.75,91.86,91.68,91.74,19433.0,77.3636,77.4564,77.3046,77.3552,19433.0
2017-01-26 11:25:00,91.79,92.06,91.77,91.98,13622.0,77.3974,77.625,77.3805,77.5576,13622.0
2017-01-26 11:30:00,91.97,92.03,91.86,92.03,14420.0,77.5491,77.5997,77.4564,77.5997,14420.0
2017-01-26 11:35:00,92.03,92.13,91.95,92.04,12914.0,77.5997,77.684,77.5323,77.6082,12914.0
2017-01-26 11:40:00,92.07,92.2,92.05,92.19,7702.0,77.6335,77.7431,77.6166,77.7346,7702.0
2017-01-26 11:45:00,92.19,92.25,92.11,92.11,17742.0,77.7346,77.7852,77.6672,77.6672,17742.0
2017-01-26 11:50:00,92.12,92.12,92.01,92.01,12257.0,77.6756,77.6756,77.5829,77.5829,12257.0
2017-01-26 11:55:00,92.0,92.02,91.84,91.87,11993.0,77.5744,77.5913,77.4395,77.4648,11993.0
2017-01-26 12:00:00,91.88,91.89,91.57,91.63,19350.0,77.4732,77.4817,77.2119,77.2624,19350.0
2017-01-26 12:05:00,91.61,91.73,91.58,91.71,11360.0,77.2456,77.3468,77.2203,77.3299,11360.0
2017-01-26 12:10:00,91.7,91.72,91.65,91.69,6496.0,77.3215,77.3383,77.2793,77.313,6496.0
2017-01-26 12:15:00,91.72,91.72,91.6,91.65,9661.0,77.3383,77.3383,77.2371,77.2793,9661.0
2017-01-26 12:20:00,91.64,91.64,91.46,91.54,21695.0,77.2709,77.2709,77.1191,77.1866,21695.0
2017-01-26 12:25:00,91.54,91.6,91.52,91.57,3252.0,77.1866,77.2371,77.1697,77.2119,3252.0
2017-01-26 12:30:00,91.56,91.63,91.54,91.55,9904.0,77.2034,77.2624,77.1866,77.195,9904.0
2017-01-26 12:35:00,91.52,91.63,91.52,91.63,7095.0,77.1697,77.2624,77.1697,77.2624,7095.0
2017-01-26 12:40:00,91.61,91.62,91.51,91.55,10432.0,77.2456,77.254,77.1613,77.195,10432.0
2017-01-26 12:45:00,91.54,91.55,91.44,91.54,7974.0,77.1866,77.195,77.1022,77.1866,7974.0
2017-01-26 12:50:00,91.56,91.6,91.54,91.58,5979.0,77.2034,77.2371,77.1866,77.2203,5979.0
2017-01-26 12:55:00,91.54,91.62,91.53,91.62,5973.0,77.1866,77.254,77.1781,77.254,5973.0
2017-01-26 13:00:00,91.6,91.61,91.5,91.57,9844.0,77.2371,77.2456,77.1528,77.2119,9844.0
2017-01-26 13:05:00,91.54,91.65,91.54,91.64,18934.0,77.1866,77.2793,77.1866,77.2709,18934.0
2017-01-26 13:10:00,91.64,91.74,91.63,91.74,9712.0,77.2709,77.3552,77.2624,77.3552,9712.0
2017-01-26 13:15:00,91.72,91.74,91.59,91.59,8639.0,77.3383,77.3552,77.2287,77.2287,8639.0
2017-01-26 13:20:00,91.58,91.66,91.58,91.65,19556.0,77.2203,77.2877,77.2203,77.2793,19556.0
2017-01-26 13:25:00,91.66,91.66,91.45,91.51,19680.0,77.2877,77.2877,77.1107,77.1613,19680.0
2017-01-26 13:30:00,91.51,91.64,91.5,91.63,10470.0,77.1613,77.2709,77.1528,77.2624,10470.0
2017-01-26 13:35:00,91.64,91.77,91.63,91.76,13915.0,77.2709,77.3805,77.2624,77.3721,13915.0
2017-01-26 13:40:00,91.74,91.86,91.74,91.83,10077.0,77.3552,77.4564,77.3552,77.4311,10077.0
2017-01-26 13:45:00,91.85,91.85,91.77,91.79,8650.0,77.4479,77.4479,77.3805,77.3974,8650.0
2017-01-26 13:50:00,91.78,91.8,91.67,91.72,12674.0,77.3889,77.4058,77.2962,77.3383,12674.0
2017-01-26 13:55:00,91.71,91.74,91.64,91.66,29390.0,77.3299,77.3552,77.2709,77.2877,29390.0
2017-01-26 14:00:00,91.64,91.75,91.63,91.73,13060.0,77.2709,77.3636,77.2624,77.3468,13060.0
2017-01-26 14:05:00,91.71,91.76,91.67,91.75,12216.0,77.3299,77.3721,77.2962,77.3636,12216.0
2017-01-26 14:10:00,91.76,91.79,91.66,91.67,17438.0,77.3721,77.3974,77.2877,77.2962,17438.0
2017-01-26 14:15:00,91.65,91.65,91.5,91.54,22531.0,77.2793,77.2793,77.1528,77.1866,22531.0
2017-01-26 14:20:00,91.56,91.58,91.53,91.53,14225.0,77.2034,77.2203,77.1781,77.1781,14225.0
2017-01-26 14:25:00,91.55,91.63,91.53,91.62,14247.0,77.195,77.2624,77.1781,77.254,14247.0
2017-01-26 14:30:00,91.61,91.62,91.42,91.44,19592.0,77.2456,77.254,77.0854,77.1022,19592.0
2017-01-26 14:35:00,91.45,91.59,91.44,91.51,22918.0,77.1107,77.2287,77.1022,77.1613,22918.0
2017-01-26 14:40:00,91.52,91.58,91.5,91.5,16232.0,77.1697,77.2203,77.1528,77.1528,16232.0
2017-01-26 14:45:00,91.5,91.59,91.47,91.59,22840.0,77.1528,77.2287,77.1275,77.2287,22840.0
2017-01-26 14:50:00,91.6,91.65,91.58,91.61,14156.0,77.2371,77.2793,77.2203,77.2456,14156.0
2017-01-26 14:55:00,91.63,91.65,91.56,91.57,21994.0,77.2624,77.2793,77.2034,77.2119,21994.0
2017-01-26 15:00:00,91.56,91.57,91.49,91.54,24456.0,77.2034,77.2119,77.1444,77.1866,24456.0
2017-01-26 15:05:00,91.54,91.58,91.46,91.46,23412.0,77.1866,77.2203,77.1191,77.1191,23412.0
2017-01-26 15:10:00,91.46,91.46,91.3,91.3,47995.0,77.1191,77.1191,76.9842,76.9842,47995.0
2017-01-26 15:15:00,91.31,91.33,91.18,91.27,38846.0,76.9926,77.0095,76.883,76.9589,38846.0
2017-01-26 15:20:00,91.26,91.37,91.21,91.37,18145.0,76.9505,77.0432,76.9083,77.0432,18145.0
2017-01-26 15:25:00,91.37,91.42,91.35,91.36,14452.0,77.0432,77.0854,77.0263,77.0348,14452.0
2017-01-26 15:30:00,91.36,91.42,91.26,91.28,60624.0,77.0348,77.0854,76.9505,76.9673,60624.0
2017-01-26 15:35:00,91.28,91.31,91.09,91.12,60959.0,76.9673,76.9926,76.8071,76.8324,60959.0
2017-01-26 15:40:00,91.13,91.13,90.96,91.02,90107.0,76.8408,76.8408,76.6975,76.7481,90107.0
2017-01-26 15:45:00,91.01,91.18,91.01,91.16,46839.0,76.7397,76.883,76.7397,76.8661,46839.0
2017-01-26 15:50:00,91.15,91.18,91.08,91.09,63931.0,76.8577,76.883,76.7987,76.8071,63931.0
2017-01-26 15:55:00,91.09,91.09,90.94,91.01,132875.0,76.8071,76.8071,76.6806,76.7397,132875.0
2017-01-27 09:30:00,91.55,91.91,91.25,91.74,55286.0,77.195,77.4985,76.942,77.3552,55286.0
2017-01-27 09:35:00,91.66,91.96,91.66,91.73,35072.0,77.2877,77.5407,77.2877,77.3468,35072.0
2017-01-27 09:40:00,91.78,91.84,91.5,91.78,30792.0,77.3889,77.4395,77.1528,77.3889,30792.0
2017-01-27 09:45:00,91.74,91.95,91.6,91.65,23135.0,77.3552,77.5323,77.2371,77.2793,23135.0
2017-01-27 09:50:00,91.65,91.94,91.65,91.87,28493.0,77.2793,77.5238,77.2793,77.4648,28493.0
2017-01-27 09:55:00,91.92,92.0,91.78,91.8,31495.0,77.507,77.5744,77.3889,77.4058,31495.0
2017-01-27 10:00:00,91.8,92.29,91.8,92.23,30893.0,77.4058,77.819,77.4058,77.7684,30893.0
2017-01-27 10:05:00,92.22,92.32,91.96,92.0,30196.0,77.7599,77.8443,77.5407,77.5744,30196.0
2017-01-27 10:10:00,92.01,92.39,91.95,92.27,20275.0,77.5829,77.9033,77.5323,77.8021,20275.0
2017-01-27 10:15:00,92.27,92.34,92.12,92.33,24165.0,77.8021,77.8611,77.6756,77.8527,24165.0
2017-01-27 10:20:00,92.33,92.43,92.21,92.32,30385.0,77.8527,77.937,77.7515,77.8443,30385.0
2017-01-27 10:25:00,92.27,92.41,92.23,92.33,24377.0,77.8021,77.9201,77.7684,77.8527,24377.0
2017-01-27 10:30:00,92.36,92.44,91.96,92.03,84327.0,77.878,77.9454,77.5407,77.5997,84327.0
2017-01-27 10:35:00,92.03,92.16,92.0,92.09,16017.0,77.5997,77.7093,77.5744,77.6503,16017.0
2017-01-27 10:40:00,92.06,92.24,92.03,92.24,17606.0,77.625,77.7768,77.5997,77.7768,17606.0
2017-01-27 10:45:00,92.22,92.27,92.1,92.15,12189.0,77.7599,77.8021,77.6587,77.7009,12189.0
2017-01-27 10:50:00,92.16,92.19,91.94,91.99,16316.0,77.7093,77.7346,77.5238,77.566,16316.0
2017-01-27 10:55:00,91.96,92.02,91.81,91.85,14357.0,77.5407,77.5913,77.4142,77.4479,14357.0
2017-01-27 11:00:00,91.88,91.95,91.85,91.87,14762.0,77.4732,77.5323,77.4479,77.4648,14762.0
2017-01-27 11:05:00,91.89,91.97,91.81,91.95,7850.0,77.4817,77.5491,77.4142,77.5323,7850.0
2017-01-27 11:10:00,91.97,92.09,91.88,91.93,21993.0,77.5491,77.6503,77.4732,77.5154,21993.0
2017-01-27 11:15:00,91.94,92.07,91.94,92.05,5704.0,77.5238,77.6335,77.5238,77.6166,5704.0
2017-01-27 11:20:00,92.07,92.07,91.89,92.06,16975.0,77.6335,77.6335,77.4817,77.625,16975.0
2017-01-27 11:25:00,92.08,92.15,92.02,92.05,20169.0,77.6419,77.7009,77.5913,77.6166,20169.0
2017-01-27 11:30:00,92.05,92.2,92.01,92.2,7226.0,77.6166,77.7431,77.5829,77.7431,7226.0
2017-01-27 11:35:00,92.18,92.21,92.09,92.2,17502.0,77.7262,77.7515,77.6503,77.7431,17502.0
2017-01-27 11:40:00,92.18,92.19,92.04,92.04,7088.0,77.7262,77.7346,77.6082,77.6082,7088.0
2017-01-27 11:45:00,92.04,92.15,92.04,92.14,6936.0,77.6082,77.7009,77.6082,77.6925,6936.0
2017-01-27 11:50:00,92.1,92.21,92.04,92.04,9316.0,77.6587,77.7515,77.6082,77.6082,9316.0
2017-01-27 11:55:00,92.03,92.15,92.01,92.11,7978.0,77.5997,77.7009,77.5829,77.6672,7978.0
2017-01-27 12:00:00,92.12,92.13,92.04,92.11,13527.0,77.6756,77.684,77.6082,77.6672,13527.0
2017-01-27 12:05:00,92.12,92.12,91.9,91.9,26015.0,77.6756,77.6756,77.4901,77.4901,26015.0
2017-01-27 12:10:00,91.91,92.02,91.87,91.96,18846.0,77.4985,77.5913,77.4648,77.5407,18846.0
2017-01-27 12:15:00,91.98,91.99,91.86,91.87,7139.0,77.5576,77.566,77.4564,77.4648,7139.0
2017-01-27 12:20:00,91.87,91.95,91.86,91.93,5421.0,77.4648,77.5323,77.4564,77.5154,5421.0
2017-01-27 12:25:00,91.94,91.95,91.86,91.86,12899.0,77.5238,77.5323,77.4564,77.4564,12899.0
2017-01-27 12:30:00,91.88,91.91,91.76,91.8,13330.0,77.4732,77.4985,77.3721,77.4058,13330.0
2017-01-27 12:35:00,91.79,91.81,91.65,91.67,21806.0,77.3974,77.4142,77.2793,77.2962,21806.0
2017-01-27 12:40:00,91.66,91.74,91.59,91.74,12702.0,77.2877,77.3552,77.2287,77.3552,12702.0
2017-01-27 12:45:00,91.74,91.84,91.73,91.84,6551.0,77.3552,77.4395,77.3468,77.4395,6551.0
2017-01-27 12:50:00,91.86,91.94,91.82,91.88,10397.0,77.4564,77.5238,77.4227,77.4732,10397.0
2017-01-27 12:55:00,91.88,91.98,91.85,91.93,4275.0,77.4732,77.5576,77.4479,77.5154,4275.0
2017-01-27 13:00:00,91.92,91.97,91.85,91.85,9015.0,77.507,77.5491,77.4479,77.4479,9015.0
2017-01-27 13:05:00,91.8,91.89,91.79,91.84,8845.0,77.4058,77.4817,77.3974,77.4395,8845.0
2017-01-27 13:10:00,91.84,91.87,91.78,91.78,10774.0,77.4395,77.4648,77.3889,77.3889,10774.0
2017-01-27 13:15:00,91.79,91.82,91.69,91.74,11916.0,77.3974,77.4227,77.313,77.3552,11916.0
2017-01-27 13:20:00,91.75,91.84,91.74,91.77,7139.0,77.3636,77.4395,77.3552,77.3805,7139.0
2017-01-27 13:25:00,91.74,91.8,91.68,91.74,12022.0,77.3552,77.4058,77.3046,77.3552,12022.0
2017-01-27 13:30:00,91.79,91.88,91.77,91.87,14210.0,77.3974,77.4732,77.3805,77.4648,14210.0
2017-01-27 13:35:00,91.87,91.88,91.76,91.8,12879.0,77.4648,77.4732,77.3721,77.4058,12879.0
2017-01-27 13:40:00,91.79,91.85,91.79,91.83,8552.0,77.3974,77.4479,77.3974,77.4311,8552.0
2017-01-27 13:45:00,91.83,91.89,91.83,91.89,8031.0,77.4311,77.4817,77.4311,77.4817,8031.0
2017-01-27 13:50:00,91.88,91.89,91.78,91.78,7418.0,77.4732,77.4817,77.3889,77.3889,7418.0
2017-01-27 13:55:00,91.78,91.85,91.77,91.78,6400.0,77.3889,77.4479,77.3805,77.3889,6400.0
2017-01-27 14:00:00,91.77,91.77,91.7,91.74,8911.0,77.3805,77.3805,77.3215,77.3552,8911.0
2017-01-27 14:05:00,91.75,91.75,91.64,91.67,10507.0,77.3636,77.3636,77.2709,77.2962,10507.0
2017-01-27 14:10:00,91.69,91.73,91.65,91.69,12156.0,77.313,77.3468,77.2793,77.313,12156.0
2017-01-27 14:15:00,91.7,91.79,91.62,91.62,15260.0,77.3215,77.3974,77.254,77.254,15260.0
2017-01-27 14:20:00,91.64,91.72,91.62,91.64,10559.0,77.2709,77.3383,77.254,77.2709,10559.0
2017-01-27 14:25:00,91.63,91.72,91.63,91.71,18754.0,77.2624,77.3383,77.2624,77.3299,18754.0
2017-01-27 14:30:00,91.71,91.88,91.71,91.87,15064.0,77.3299,77.4732,77.3299,77.4648,15064.0
2017-01-27 14:35:00,91.87,91.88,91.71,91.85,13639.0,77.4648,77.4732,77.3299,77.4479,13639.0
2017-01-27 14:40:00,91.83,91.88,91.79,91.84,8314.0,77.4311,77.4732,77.3974,77.4395,8314.0
2017-01-27 14:45:00,91.85,91.9,91.78,91.85,12739.0,77.4479,77.4901,77.3889,77.4479,12739.0
2017-01-27 14:50:00,91.86,91.95,91.83,91.94,6962.0,77.4564,77.5323,77.4311,77.5238,6962.0
2017-01-27 14:55:00,91.94,91.98,91.88,91.91,16521.0,77.5238,77.5576,77.4732,77.4985,16521.0
2017-01-27 15:00:00,91.92,91.92,91.8,91.82,13395.0,77.507,77.507,77.4058,77.4227,13395.0
2017-01-27 15:05:00,91.82,91.89,91.81,91.81,7912.0,77.4227,77.4817,77.4142,77.4142,7912.0
2017-01-27 15:10:00,91.81,91.86,91.79,91.81,6732.0,77.4142,77.4564,77.3974,77.4142,6732.0
2017-01-27 15:15:00,91.79,91.83,91.71,91.79,11405.0,77.3974,77.4311,77.3299,77.3974,11405.0
2017-01-27 15:20:00,91.79,91.82,91.73,91.77,8935.0,77.3974,77.4227,77.3468,77.3805,8935.0
2017-01-27 15:25:00,91.77,91.77,91.69,91.69,11508.0,77.3805,77.3805,77.313,77.313,11508.0
2017-01-27 15:30:00,91.69,91.77,91.68,91.72,20076.0,77.313,77.3805,77.3046,77.3383,20076.0
2017-01-27 15:35:00,91.72,91.75,91.65,91.73,22634.0,77.3383,77.3636,77.2793,77.3468,22634.0
2017-01-27 15:40:00,91.73,91.76,91.7,91.74,29622.0,77.3468,77.3721,77.3215,77.3552,29622.0
2017-01-27 15:45:00,91.72,91.79,91.67,91.79,26438.0,77.3383,77.3974,77.2962,77.3974,26438.0
2017-01-27 15:50:00,91.8,91.89,91.76,91.86,50377.0,77.4058,77.4817,77.3721,77.4564,50377.0
2017-01-27 15:55:00,91.88,92.02,91.86,92.01,76990.0,77.4732,77.5913,77.4564,77.5829,76990.0
2017-01-30 09:30:00,91.43,91.58,91.14,91.44,62286.0,77.0938,77.2203,76.8493,77.1022,62286.0
2017-01-30 09:35:00,91.44,91.46,90.9,90.95,38144.0,77.1022,77.1191,76.6469,76.6891,38144.0
2017-01-30 09:40:00,90.95,91.2,90.93,91.04,43155.0,76.6891,76.8999,76.6722,76.765,43155.0
2017-01-30 09:45:00,91.06,91.06,90.71,90.77,57530.0,76.7818,76.7818,76.4867,76.5373,57530.0
2017-01-30 09:50:00,90.73,90.83,90.63,90.75,38537.0,76.5036,76.5879,76.4192,76.5204,38537.0
2017-01-30 09:55:00,90.73,90.79,90.65,90.68,31368.0,76.5036,76.5542,76.4361,76.4614,31368.0
2017-01-30 10:00:00,90.7,90.87,90.51,90.69,32665.0,76.4783,76.6216,76.3181,76.4698,32665.0
2017-01-30 10:05:00,90.7,90.77,90.59,90.65,23465.0,76.4783,76.5373,76.3855,76.4361,23465.0
2017-01-30 10:10:00,90.65,90.66,90.23,90.33,34882.0,76.4361,76.4445,76.082,76.1663,34882.0
2017-01-30 10:15:00,90.39,90.54,90.22,90.23,39788.0,76.2169,76.3434,76.0735,76.082,39788.0
2017-01-30 10:20:00,90.25,90.43,90.24,90.42,46868.0,76.0988,76.2506,76.0904,76.2422,46868.0
2017-01-30 10:25:00,90.45,90.73,90.45,90.72,37072.0,76.2675,76.5036,76.2675,76.4951,37072.0
2017-01-30 10:30:00,90.73,90.8,90.6,90.64,16609.0,76.5036,76.5626,76.3939,76.4277,16609.0
2017-01-30 10:35:00,90.73,90.75,90.49,90.62,12614.0,76.5036,76.5204,76.3012,76.4108,12614.0
2017-01-30 10:40:00,90.63,90.75,90.6,90.75,11581.0,76.4192,76.5204,76.3939,76.5204,11581.0
2017-01-30 10:45:00,90.7,90.72,90.61,90.65,15411.0,76.4783,76.4951,76.4024,76.4361,15411.0
2017-01-30 10:50:00,90.65,90.68,90.55,90.63,11534.0,76.4361,76.4614,76.3518,76.4192,11534.0
2017-01-30 10:55:00,90.6,90.94,90.6,90.91,12038.0,76.3939,76.6806,76.3939,76.6553,12038.0
2017-01-30 11:00:00,90.9,91.11,90.9,91.07,24112.0,76.6469,76.824,76.6469,76.7903,24112.0
2017-01-30 11:05:00,91.06,91.28,91.05,91.25,21908.0,76.7818,76.9673,76.7734,76.942,21908.0
2017-01-30 11:10:00,91.26,91.66,91.25,91.62,31266.0,76.9505,77.2877,76.942,77.254,31266.0
2017-01-30 11:15:00,91.63,91.64,91.37,91.56,34996.0,77.2624,77.2709,77.0432,77.2034,34996.0
2017-01-30 11:20:00,91.57,91.63,91.53,91.55,15020.0,77.2119,77.2624,77.1781,77.195,15020.0
2017-01-30 11:25:00,91.55,91.6,91.48,91.53,15524.0,77.195,77.2371,77.136,77.1781,15524.0
2017-01-30 11:30:00,91.51,91.72,91.5,91.67,23424.0,77.1613,77.3383,77.1528,77.2962,23424.0
2017-01-30 11:35:00,91.69,91.97,91.69,91.95,26616.0,77.313,77.5491,77.313,77.5323,26616.0
2017-01-30 11:40:00,91.98,91.99,91.87,91.87,18083.0,77.5576,77.566,77.4648,77.4648,18083.0
2017-01-30 11:45:00,91.88,91.98,91.87,91.98,16483.0,77.4732,77.5576,77.4648,77.5576,16483.0
2017-01-30 11:50:00,91.98,92.07,91.89,91.95,19683.0,77.5576,77.6335,77.4817,77.5323,19683.0
2017-01-30 11:55:00,91.95,92.03,91.92,92.0,25994.0,77.5323,77.5997,77.507,77.5744,25994.0
2017-01-30 12:00:00,92.01,92.04,91.88,91.88,14767.0,77.5829,77.6082,77.4732,77.4732,14767.0
2017-01-30 12:05:00,91.9,92.04,91.87,91.99,18635.0,77.4901,77.6082,77.4648,77.566,18635.0
2017-01-30 12:10:00,91.99,92.13,91.91,92.13,13835.0,77.566,77.684,77.4985,77.684,13835.0
2017-01-30 12:15:00,92.11,92.2,92.11,92.17,18158.0,77.6672,77.7431,77.6672,77.7178,18158.0
2017-01-30 12:20:00,92.2,92.2,92.02,92.15,10380.0,77.7431,77.7431,77.5913,77.7009,10380.0
2017-01-30 12:25:00,92.18,92.21,92.11,92.15,8674.0,77.7262,77.7515,77.6672,77.7009,8674.0
2017-01-30 12:30:00,92.14,92.14,92.01,92.13,13140.0,77.6925,77.6925,77.5829,77.684,13140.0
2017-01-30 12:35:00,92.14,92.18,92.1,92.17,33100.0,77.6925,77.7262,77.6587,77.7178,33100.0
2017-01-30 12:40:00,92.17,92.17,92.04,92.08,7780.0,77.7178,77.7178,77.6082,77.6419,7780.0
2017-01-30 12:45:00,92.1,92.1,92.01,92.04,10772.0,77.6587,77.6587,77.5829,77.6082,10772.0
2017-01-30 12:50:00,92.04,92.18,92.02,92.16,10009.0,77.6082,77.7262,77.5913,77.7093,10009.0
2017-01-30 12:55:00,92.16,92.26,92.16,92.26,20760.0,77.7093,77.7937,77.7093,77.7937,20760.0
2017-01-30 13:00:00,92.27,92.33,92.21,92.32,20395.0,77.8021,77.8527,77.7515,77.8443,20395.0
2017-01-30 13:05:00,92.33,92.41,92.29,92.34,12589.0,77.8527,77.9201,77.819,77.8611,12589.0
2017-01-30 13:10:00,92.34,92.36,92.2,92.24,10150.0,77.8611,77.878,77.7431,77.7768,10150.0
2017-01-30 13:15:00,92.22,92.26,92.19,92.19,9983.0,77.7599,77.7937,77.7346,77.7346,9983.0
2017-01-30 13:20:00,92.19,92.22,92.16,92.19,15548.0,77.7346,77.7599,77.7093,77.7346,15548.0
2017-01-30 13:25:00,92.2,92.23,92.18,92.21,7068.0,77.7431,77.7684,77.7262,77.7515,7068.0
2017-01-30 13:30:00,92.22,92.23,91.96,92.02,19215.0,77.7599,77.7684,77.5407,77.5913,19215.0
2017-01-30 13:35:00,92.03,92.08,92.0,92.03,16487.0,77.5997,77.6419,77.5744,77.5997,16487.0
2017-01-30 13:40:00,92.04,92.14,92.02,92.13,13156.0,77.6082,77.6925,77.5913,77.684,13156.0
2017-01-30 13:45:00,92.14,92.25,92.09,92.24,18277.0,77.6925,77.7852,77.6503,77.7768,18277.0
2017-01-30 13:50:00,92.24,92.25,92.11,92.14,15989.0,77.7768,77.7852,77.6672,77.6925,15989.0
2017-01-30 13:55:00,92.14,92.25,92.13,92.2,17795.0,77.6925,77.7852,77.684,77.7431,17795.0
2017-01-30 14:00:00,92.23,92.39,92.21,92.37,19809.0,77.7684,77.9033,77.7515,77.8864,19809.0
2017-01-30 14:05:00,92.38,92.48,92.38,92.48,25940.0,77.8948,77.9792,77.8948,77.9792,25940.0
2017-01-30 14:10:00,92.48,92.7,92.47,92.7,56931.0,77.9792,78.1647,77.9707,78.1647,56931.0
2017-01-30 14:15:00,92.68,92.68,92.54,92.62,23335.0,78.1478,78.1478,78.0298,78.0972,23335.0
2017-01-30 14:20:00,92.63,92.67,92.57,92.6,20956.0,78.1056,78.1394,78.0551,78.0804,20956.0
2017-01-30 14:25:00,92.64,92.79,92.64,92.73,25183.0,78.1141,78.2406,78.1141,78.19,25183.0
2017-01-30 14:30:00,92.72,92.8,92.68,92.77,21900.0,78.1815,78.249,78.1478,78.2237,21900.0
2017-01-30 14:35:00,92.79,92.79,92.59,92.61,21595.0,78.2406,78.2406,78.0719,78.0888,21595.0
2017-01-30 14:40:00,92.63,92.66,92.54,92.65,14352.0,78.1056,78.1309,78.0298,78.1225,14352.0
2017-01-30 14:45:00,92.65,92.67,92.53,92.6,19237.0,78.1225,78.1394,78.0213,78.0804,19237.0
2017-01-30 14:50:00,92.59,92.62,92.55,92.62,13183.0,78.0719,78.0972,78.0382,78.0972,13183.0
2017-01-30 14:55:00,92.62,92.8,92.59,92.79,25420.0,78.0972,78.249,78.0719,78.2406,25420.0
2017-01-30 15:00:00,92.79,92.8,92.73,92.77,26700.0,78.2406,78.249,78.19,78.2237,26700.0
2017-01-30 15:05:00,92.8,92.8,92.69,92.75,18857.0,78.249,78.249,78.1562,78.2068,18857.0
2017-01-30 15:10:00,92.76,92.78,92.74,92.76,13964.0,78.2153,78.2321,78.1984,78.2153,13964.0
2017-01-30 15:15:00,92.76,92.81,92.7,92.79,21246.0,78.2153,78.2574,78.1647,78.2406,21246.0
2017-01-30 15:20:00,92.79,92.85,92.73,92.77,54923.0,78.2406,78.2912,78.19,78.2237,54923.0
2017-01-30 15:25:00,92.78,92.87,92.76,92.86,32146.0,78.2321,78.308,78.2153,78.2996,32146.0
2017-01-30 15:30:00,92.86,92.96,92.86,92.87,71053.0,78.2996,78.3839,78.2996,78.308,71053.0
2017-01-30 15:35:00,92.87,92.91,92.79,92.79,37080.0,78.308,78.3417,78.2406,78.2406,37080.0
2017-01-30 15:40:00,92.78,93.01,92.77,92.98,72133.0,78.2321,78.4261,78.2237,78.4008,72133.0
2017-01-30 15:45:00,92.97,93.06,92.92,92.95,68023.0,78.3923,78.4682,78.3502,78.3755,68023.0
2017-01-30 15:50:00,92.95,93.05,92.94,92.98,40208.0,78.3755,78.4598,78.367,78.4008,40208.0
2017-01-30 15:55:00,92.98,93.08,92.93,92.99,135281.0,78.4008,78.4851,78.3586,78.4092,135281.0
2017-01-31 09:30:00,92.32,92.48,91.57,92.02,70724.0,78.0818,78.2172,77.4475,77.8281,70724.0
2017-01-31 09:35:00,92.02,92.31,91.7,91.98,44375.0,77.8281,78.0734,77.5575,77.7943,44375.0
2017-01-31 09:40:00,91.93,91.97,91.41,91.46,50972.0,77.752,77.7858,77.3122,77.3545,50972.0
2017-01-31 09:45:00,91.5,91.5,91.13,91.17,30866.0,77.3883,77.3883,77.0754,77.1092,30866.0
2017-01-31 09:50:00,91.2,91.44,90.98,91.39,37182.0,77.1346,77.3376,76.9485,77.2953,37182.0
2017-01-31 09:55:00,91.42,91.63,91.35,91.51,30166.0,77.3206,77.4983,77.2614,77.3968,30166.0
2017-01-31 10:00:00,91.54,91.57,91.22,91.24,49425.0,77.4221,77.4475,77.1515,77.1684,49425.0
2017-01-31 10:05:00,91.22,91.43,91.17,91.3,28597.0,77.1515,77.3291,77.1092,77.2192,28597.0
2017-01-31 10:10:00,91.31,91.37,91.15,91.37,45395.0,77.2276,77.2784,77.0923,77.2784,45395.0
2017-01-31 10:15:00,91.36,91.69,91.36,91.56,26995.0,77.2699,77.549,77.2699,77.4391,26995.0
2017-01-31 10:20:00,91.6,91.75,91.58,91.69,21360.0,77.4729,77.5998,77.456,77.549,21360.0
2017-01-31 10:25:00,91.75,91.87,91.38,91.38,34345.0,77.5998,77.7012,77.2868,77.2868,34345.0
2017-01-31 10:30:00,91.41,91.56,91.37,91.51,26502.0,77.3122,77.4391,77.2784,77.3968,26502.0
2017-01-31 10:35:00,91.5,91.55,91.34,91.34,13573.0,77.3883,77.4306,77.253,77.253,13573.0
2017-01-31 10:40:00,91.35,91.4,91.02,91.06,62401.0,77.2614,77.3037,76.9823,77.0162,62401.0
2017-01-31 10:45:00,91.06,91.17,91.0,91.02,37192.0,77.0162,77.1092,76.9654,76.9823,37192.0
2017-01-31 10:50:00,91.02,91.13,90.93,90.98,50879.0,76.9823,77.0754,76.9062,76.9485,50879.0
2017-01-31 10:55:00,90.99,91.27,90.98,91.19,21880.0,76.957,77.1938,76.9485,77.1261,21880.0
2017-01-31 11:00:00,91.18,91.23,91.0,91.12,22767.0,77.1177,77.1599,76.9654,77.0669,22767.0
2017-01-31 11:05:00,91.12,91.18,91.02,91.03,12969.0,77.0669,77.1177,76.9823,76.9908,12969.0
2017-01-31 11:10:00,91.05,91.23,91.03,91.23,9009.0,77.0077,77.1599,76.9908,77.1599,9009.0
2017-01-31 11:15:00,91.2,91.31,91.18,91.19,24729.0,77.1346,77.2276,77.1177,77.1261,24729.0
2017-01-31 11:20:00,91.19,91.23,91.15,91.18,24075.0,77.1261,77.1599,77.0923,77.1177,24075.0
2017-01-31 11:25:00,91.19,91.2,91.03,91.05,22919.0,77.1261,77.1346,76.9908,77.0077,22919.0
2017-01-31 11:30:00,91.05,91.09,90.82,90.83,46331.0,77.0077,77.0415,76.8132,76.8216,46331.0
2017-01-31 11:35:00,90.83,90.84,90.67,90.72,41113.0,76.8216,76.8301,76.6863,76.7286,41113.0
2017-01-31 11:40:00,90.73,90.73,90.4,90.5,90475.0,76.7371,76.7371,76.458,76.5425,90475.0
2017-01-31 11:45:00,90.5,90.67,90.47,90.59,19666.0,76.5425,76.6863,76.5172,76.6187,19666.0
2017-01-31 11:50:00,90.59,90.75,90.5,90.53,23455.0,76.6187,76.754,76.5425,76.5679,23455.0
2017-01-31 11:55:00,90.54,90.57,90.43,90.44,20838.0,76.5764,76.6017,76.4833,76.4918,20838.0
2017-01-31 12:00:00,90.45,90.51,90.28,90.36,18244.0,76.5002,76.551,76.3565,76.4241,18244.0
2017-01-31 12:05:00,90.37,90.56,90.35,90.46,21152.0,76.4326,76.5933,76.4157,76.5087,21152.0
2017-01-31 12:10:00,90.49,90.57,90.42,90.42,22376.0,76.5341,76.6017,76.4749,76.4749,22376.0
2017-01-31 12:15:00,90.45,90.63,90.45,90.51,29485.0,76.5002,76.6525,76.5002,76.551,29485.0
2017-01-31 12:20:00,90.5,90.61,90.5,90.57,12922.0,76.5425,76.6356,76.5425,76.6017,12922.0
2017-01-31 12:25:00,90.56,90.61,90.49,90.57,20472.0,76.5933,76.6356,76.5341,76.6017,20472.0
2017-01-31 12:30:00,90.58,90.73,90.55,90.65,38598.0,76.6102,76.7371,76.5848,76.6694,38598.0
2017-01-31 12:35:00,90.67,90.84,90.67,90.8,32666.0,76.6863,76.8301,76.6863,76.7963,32666.0
2017-01-31 12:40:00,90.82,90.9,90.81,90.89,8399.0,76.8132,76.8808,76.8047,76.8724,8399.0
2017-01-31 12:45:00,90.86,90.95,90.86,90.93,23415.0,76.847,76.9231,76.847,76.9062,23415.0
2017-01-31 12:50:00,90.94,91.04,90.85,91.02,13766.0,76.9147,76.9993,76.8386,76.9823,13766.0
2017-01-31 12:55:00,91.02,91.02,90.87,90.87,17922.0,76.9823,76.9823,76.8555,76.8555,17922.0
2017-01-31 13:00:00,90.88,90.91,90.7,90.75,20673.0,76.8639,76.8893,76.7117,76.754,20673.0
2017-01-31 13:05:00,90.76,90.95,90.72,90.89,12900.0,76.7624,76.9231,76.7286,76.8724,12900.0
2017-01-31 13:10:00,90.91,90.95,90.83,90.89,16810.0,76.8893,76.9231,76.8216,76.8724,16810.0
2017-01-31 13:15:00,90.91,90.98,90.89,90.9,15318.0,76.8893,76.9485,76.8724,76.8808,15318.0
2017-01-31 13:20:00,90.9,91.0,90.82,90.97,21616.0,76.8808,76.9654,76.8132,76.94,21616.0
2017-01-31 13:25:00,90.98,91.0,90.96,90.99,15553.0,76.9485,76.9654,76.9316,76.957,15553.0
2017-01-31 13:30:00,91.0,91.01,90.89,90.93,10528.0,76.9654,76.9739,76.8724,76.9062,10528.0
2017-01-31 13:35:00,90.93,91.0,90.9,90.99,6217.0,76.9062,76.9654,76.8808,76.957,6217.0
2017-01-31 13:40:00,90.99,91.01,90.91,90.94,14857.0,76.957,76.9739,76.8893,76.9147,14857.0
2017-01-31 13:45:00,90.96,90.98,90.85,90.87,8009.0,76.9316,76.9485,76.8386,76.8555,8009.0
2017-01-31 13:50:00,90.86,90.97,90.83,90.97,16138.0,76.847,76.94,76.8216,76.94,16138.0
2017-01-31 13:55:00,90.97,90.97,90.81,90.83,18715.0,76.94,76.94,76.8047,76.8216,18715.0
2017-01-31 14:00:00,90.82,90.99,90.82,90.9,6187.0,76.8132,76.957,76.8132,76.8808,6187.0
2017-01-31 14:05:00,90.89,90.9,90.81,90.84,8600.0,76.8724,76.8808,76.8047,76.8301,8600.0
2017-01-31 14:10:00,90.84,90.9,90.83,90.9,12359.0,76.8301,76.8808,76.8216,76.8808,12359.0
2017-01-31 14:15:00,90.89,91.04,90.88,91.03,16594.0,76.8724,76.9993,76.8639,76.9908,16594.0
2017-01-31 14:20:00,91.02,91.14,91.02,91.14,10948.0,76.9823,77.0838,76.9823,77.0838,10948.0
2017-01-31 14:25:00,91.11,91.17,91.11,91.13,15904.0,77.0585,77.1092,77.0585,77.0754,15904.0
2017-01-31 14:30:00,91.13,91.18,91.12,91.17,17834.0,77.0754,77.1177,77.0669,77.1092,17834.0
2017-01-31 14:35:00,91.17,91.44,91.17,91.44,30323.0,77.1092,77.3376,77.1092,77.3376,30323.0
2017-01-31 14:40:00,91.42,91.48,91.33,91.48,21694.0,77.3206,77.3714,77.2445,77.3714,21694.0
2017-01-31 14:45:00,91.49,91.55,91.35,91.45,18148.0,77.3799,77.4306,77.2614,77.346,18148.0
2017-01-31 14:50:00,91.44,91.47,91.31,91.46,25315.0,77.3376,77.3629,77.2276,77.3545,25315.0
2017-01-31 14:55:00,91.43,91.56,91.43,91.52,14052.0,77.3291,77.4391,77.3291,77.4052,14052.0
2017-01-31 15:00:00,91.52,91.56,91.47,91.56,18448.0,77.4052,77.4391,77.3629,77.4391,18448.0
2017-01-31 15:05:00,91.55,91.63,91.53,91.58,14823.0,77.4306,77.4983,77.4137,77.456,14823.0
2017-01-31 15:10:00,91.58,91.65,91.58,91.64,8992.0,77.456,77.5152,77.456,77.5067,8992.0
2017-01-31 15:15:00,91.64,91.67,91.48,91.49,17265.0,77.5067,77.5321,77.3714,77.3799,17265.0
2017-01-31 15:20:00,91.5,91.62,91.49,91.57,15665.0,77.3883,77.4898,77.3799,77.4475,15665.0
2017-01-31 15:25:00,91.59,91.6,91.5,91.5,13736.0,77.4644,77.4729,77.3883,77.3883,13736.0
2017-01-31 15:30:00,91.52,91.68,91.52,91.68,19727.0,77.4052,77.5405,77.4052,77.5405,19727.0
2017-01-31 15:35:00,91.67,91.68,91.64,91.65,20851.0,77.5321,77.5405,77.5067,77.5152,20851.0
2017-01-31 15:40:00,91.65,91.79,91.63,91.72,34258.0,77.5152,77.6336,77.4983,77.5744,34258.0
2017-01-31 15:45:00,91.73,91.77,91.58,91.61,36717.0,77.5828,77.6167,77.456,77.4813,36717.0
2017-01-31 15:50:00,91.59,91.71,91.58,91.69,45433.0,77.4644,77.5659,77.456,77.549,45433.0
2017-01-31 15:55:00,91.69,91.74,91.65,91.74,82642.0,77.549,77.5913,77.5152,77.5913,82642.0
2017-02-01 09:30:00,93.54,94.49,92.67,93.95,334183.0,79.1137,79.9172,78.3779,79.4605,334183.0
2017-02-01 09:35:00,93.96,94.48,93.9,94.4,113530.0,79.4689,79.9087,79.4182,79.8411,113530.0
2017-02-01 09:40:00,94.38,94.38,93.55,93.6,119902.0,79.8241,79.8241,79.1221,79.1644,119902.0
2017-02-01 09:45:00,93.59,93.65,92.77,92.86,131416.0,79.156,79.2067,78.4624,78.5386,131416.0
2017-02-01 09:50:00,92.84,92.99,92.34,92.94,122955.0,78.5216,78.6485,78.0988,78.6062,122955.0
2017-02-01 09:55:00,92.93,92.98,92.51,92.84,67154.0,78.5978,78.6401,78.2425,78.5216,67154.0
2017-02-01 10:00:00,92.84,92.88,92.42,92.57,73096.0,78.5216,78.5555,78.1664,78.2933,73096.0
2017-02-01 10:05:00,92.54,92.71,92.27,92.46,79932.0,78.2679,78.4117,78.0396,78.2003,79932.0
2017-02-01 10:10:00,92.46,92.49,92.0,92.03,77026.0,78.2003,78.2256,77.8112,77.8366,77026.0
2017-02-01 10:15:00,92.05,92.35,92.04,92.25,45472.0,77.8535,78.1072,77.845,78.0226,45472.0
2017-02-01 10:20:00,92.24,92.41,92.22,92.3,30718.0,78.0142,78.158,77.9973,78.0649,30718.0
2017-02-01 10:25:00,92.29,92.39,92.17,92.26,14821.0,78.0565,78.141,77.955,78.0311,14821.0
2017-02-01 10:30:00,92.23,92.35,92.22,92.35,29302.0,78.0057,78.1072,77.9973,78.1072,29302.0
2017-02-01 10:35:00,92.32,92.68,92.09,92.09,104774.0,78.0818,78.3863,77.8873,77.8873,104774.0
2017-02-01 10:40:00,92.09,92.33,91.99,92.16,35052.0,77.8873,78.0903,77.8027,77.9465,35052.0
2017-02-01 10:45:00,92.18,92.37,92.16,92.26,64845.0,77.9634,78.1241,77.9465,78.0311,64845.0
2017-02-01 10:50:00,92.29,92.44,92.23,92.27,27373.0,78.0565,78.1833,78.0057,78.0396,27373.0
2017-02-01 10:55:00,92.27,92.33,91.94,92.0,64470.0,78.0396,78.0903,77.7604,77.8112,64470.0
2017-02-01 11:00:00,91.97,92.31,91.96,92.3,31307.0,77.7858,78.0734,77.7774,78.0649,31307.0
2017-02-01 11:05:00,92.3,92.49,92.16,92.25,48302.0,78.0649,78.2256,77.9465,78.0226,48302.0
2017-02-01 11:10:00,92.28,92.34,92.15,92.15,14987.0,78.048,78.0988,77.9381,77.9381,14987.0
2017-02-01 11:15:00,92.14,92.27,92.09,92.16,44992.0,77.9296,78.0396,77.8873,77.9465,44992.0
2017-02-01 11:20:00,92.21,92.24,92.14,92.14,8056.0,77.9888,78.0142,77.9296,77.9296,8056.0
2017-02-01 11:25:00,92.12,92.18,91.82,91.82,32701.0,77.9127,77.9634,77.659,77.659,32701.0
2017-02-01 11:30:00,91.88,91.92,91.64,91.69,53473.0,77.7097,77.7435,77.5067,77.549,53473.0
2017-02-01 11:35:00,91.69,91.79,91.51,91.51,49956.0,77.549,77.6336,77.3968,77.3968,49956.0
2017-02-01 11:40:00,91.51,91.64,91.45,91.52,49119.0,77.3968,77.5067,77.346,77.4052,49119.0
2017-02-01 11:45:00,91.53,91.63,91.4,91.45,45092.0,77.4137,77.4983,77.3037,77.346,45092.0
2017-02-01 11:50:00,91.45,91.7,91.43,91.45,36346.0,77.346,77.5575,77.3291,77.346,36346.0
2017-02-01 11:55:00,91.45,91.6,91.45,91.5,50299.0,77.346,77.4729,77.346,77.3883,50299.0
2017-02-01 12:00:00,91.56,91.68,91.36,91.41,90369.0,77.4391,77.5405,77.2699,77.3122,90369.0
2017-02-01 12:05:00,91.41,91.56,91.32,91.45,60756.0,77.3122,77.4391,77.2361,77.346,60756.0
2017-02-01 12:10:00,91.45,91.57,91.44,91.52,18902.0,77.346,77.4475,77.3376,77.4052,18902.0
2017-02-01 12:15:00,91.57,91.57,91.31,91.35,28863.0,77.4475,77.4475,77.2276,77.2614,28863.0
2017-02-01 12:20:00,91.38,91.57,91.38,91.52,12892.0,77.2868,77.4475,77.2868,77.4052,12892.0
2017-02-01 12:25:00,91.57,91.68,91.48,91.62,16182.0,77.4475,77.5405,77.3714,77.4898,16182.0
2017-02-01 12:30:00,91.67,91.74,91.65,91.72,20986.0,77.5321,77.5913,77.5152,77.5744,20986.0
2017-02-01 12:35:00,91.73,91.82,91.68,91.79,20189.0,77.5828,77.659,77.5405,77.6336,20189.0
2017-02-01 12:40:00,91.79,91.83,91.69,91.73,21136.0,77.6336,77.6674,77.549,77.5828,21136.0
2017-02-01 12:45:00,91.73,91.81,91.64,91.75,22077.0,77.5828,77.6505,77.5067,77.5998,22077.0
2017-02-01 12:50:00,91.76,91.81,91.63,91.8,14053.0,77.6082,77.6505,77.4983,77.642,14053.0
2017-02-01 12:55:00,91.8,91.82,91.65,91.72,17295.0,77.642,77.659,77.5152,77.5744,17295.0
2017-02-01 13:00:00,91.73,91.85,91.71,91.75,22421.0,77.5828,77.6843,77.5659,77.5998,22421.0
2017-02-01 13:05:00,91.77,91.9,91.72,91.79,25821.0,77.6167,77.7266,77.5744,77.6336,25821.0
2017-02-01 13:10:00,91.81,91.86,91.71,91.85,22176.0,77.6505,77.6928,77.5659,77.6843,22176.0
2017-02-01 13:15:00,91.89,91.94,91.65,91.7,20633.0,77.7182,77.7604,77.5152,77.5575,20633.0
2017-02-01 13:20:00,91.71,91.86,91.71,91.74,13867.0,77.5659,77.6928,77.5659,77.5913,13867.0
2017-02-01 13:25:00,91.75,91.79,91.64,91.7,15542.0,77.5998,77.6336,77.5067,77.5575,15542.0
2017-02-01 13:30:00,91.72,91.78,91.7,91.75,11478.0,77.5744,77.6251,77.5575,77.5998,11478.0
2017-02-01 13:35:00,91.76,91.77,91.56,91.56,16591.0,77.6082,77.6167,77.4391,77.4391,16591.0
2017-02-01 13:40:00,91.57,91.67,91.53,91.65,11545.0,77.4475,77.5321,77.4137,77.5152,11545.0
2017-02-01 13:45:00,91.65,91.68,91.57,91.67,8904.0,77.5152,77.5405,77.4475,77.5321,8904.0
2017-02-01 13:50:00,91.67,91.69,91.57,91.57,15970.0,77.5321,77.549,77.4475,77.4475,15970.0
2017-02-01 13:55:00,91.62,91.67,91.51,91.56,14519.0,77.4898,77.5321,77.3968,77.4391,14519.0
2017-02-01 14:00:00,91.57,91.8,91.45,91.55,28323.0,77.4475,77.642,77.346,77.4306,28323.0
2017-02-01 14:05:00,91.6,91.81,91.59,91.6,19315.0,77.4729,77.6505,77.4644,77.4729,19315.0
2017-02-01 14:10:00,91.68,91.88,91.64,91.82,14456.0,77.5405,77.7097,77.5067,77.659,14456.0
2017-02-01 14:15:00,91.79,91.84,91.64,91.69,20845.0,77.6336,77.6759,77.5067,77.549,20845.0
2017-02-01 14:20:00,91.65,91.77,91.6,91.66,25488.0,77.5152,77.6167,77.4729,77.5236,25488.0
2017-02-01 14:25:00,91.62,91.76,91.62,91.68,17420.0,77.4898,77.6082,77.4898,77.5405,17420.0
2017-02-01 14:30:00,91.69,91.75,91.57,91.57,10399.0,77.549,77.5998,77.4475,77.4475,10399.0
2017-02-01 14:35:00,91.53,91.68,91.51,91.55,16679.0,77.4137,77.5405,77.3968,77.4306,16679.0
2017-02-01 14:40:00,91.54,91.56,91.46,91.48,12374.0,77.4221,77.4391,77.3545,77.3714,12374.0
2017-02-01 14:45:00,91.47,91.54,91.42,91.46,12585.0,77.3629,77.4221,77.3206,77.3545,12585.0
2017-02-01 14:50:00,91.42,91.5,91.32,91.46,10576.0,77.3206,77.3883,77.2361,77.3545,10576.0
2017-02-01 14:55:00,91.46,91.55,91.37,91.55,7432.0,77.3545,77.4306,77.2784,77.4306,7432.0
2017-02-01 15:00:00,91.54,91.73,91.54,91.71,39416.0,77.4221,77.5828,77.4221,77.5659,39416.0
2017-02-01 15:05:00,91.69,91.74,91.6,91.64,30275.0,77.549,77.5913,77.4729,77.5067,30275.0
2017-02-01 15:10:00,91.64,91.72,91.63,91.64,23476.0,77.5067,77.5744,77.4983,77.5067,23476.0
2017-02-01 15:15:00,91.63,91.7,91.53,91.61,13267.0,77.4983,77.5575,77.4137,77.4813,13267.0
2017-02-01 15:20:00,91.61,91.7,91.6,91.68,13848.0,77.4813,77.5575,77.4729,77.5405,13848.0
2017-02-01 15:25:00,91.7,91.78,91.67,91.71,29738.0,77.5575,77.6251,77.5321,77.5659,29738.0
2017-02-01 15:30:00,91.7,91.74,91.63,91.71,37556.0,77.5575,77.5913,77.4983,77.5659,37556.0
2017-02-01 15:35:00,91.72,91.77,91.68,91.73,24678.0,77.5744,77.6167,77.5405,77.5828,24678.0
2017-02-01 15:40:00,91.73,91.81,91.72,91.79,26834.0,77.5828,77.6505,77.5744,77.6336,26834.0
2017-02-01 15:45:00,91.79,91.82,91.66,91.74,51171.0,77.6336,77.659,77.5236,77.5913,51171.0
2017-02-01 15:50:00,91.75,91.82,91.68,91.74,75106.0,77.5998,77.659,77.5405,77.5913,75106.0
2017-02-01 15:55:00,91.77,91.8,91.65,91.75,124995.0,77.6167,77.642,77.5152,77.5998,124995.0
2017-02-02 09:30:00,90.8,91.49,90.52,90.84,126100.0,76.7963,77.3799,76.5594,76.8301,126100.0
2017-02-02 09:35:00,90.83,91.09,90.48,90.75,64062.0,76.8216,77.0415,76.5256,76.754,64062.0
2017-02-02 09:40:00,90.7,91.27,90.7,91.22,37738.0,76.7117,77.1938,76.7117,77.1515,37738.0
2017-02-02 09:45:00,91.23,91.31,90.95,91.08,45291.0,77.1599,77.2276,76.9231,77.0331,45291.0
2017-02-02 09:50:00,91.08,91.22,90.92,91.1,35525.0,77.0331,77.1515,76.8978,77.05,35525.0
2017-02-02 09:55:00,91.06,91.22,90.91,91.06,38558.0,77.0162,77.1515,76.8893,77.0162,38558.0
2017-02-02 10:00:00,91.06,91.06,90.46,90.62,31342.0,77.0162,77.0162,76.5087,76.644,31342.0
2017-02-02 10:05:00,90.64,90.73,90.42,90.53,55743.0,76.6609,76.7371,76.4749,76.5679,55743.0
2017-02-02 10:10:00,90.51,90.79,90.49,90.73,22048.0,76.551,76.7878,76.5341,76.7371,22048.0
2017-02-02 10:15:00,90.77,90.77,90.42,90.45,17621.0,76.7709,76.7709,76.4749,76.5002,17621.0
2017-02-02 10:20:00,90.48,90.48,90.06,90.24,56773.0,76.5256,76.5256,76.1704,76.3226,56773.0
2017-02-02 10:25:00,90.24,90.65,90.22,90.52,28308.0,76.3226,76.6694,76.3057,76.5594,28308.0
2017-02-02 10:30:00,90.55,90.76,90.52,90.61,27642.0,76.5848,76.7624,76.5594,76.6356,27642.0
2017-02-02 10:35:00,90.62,90.85,90.6,90.67,35573.0,76.644,76.8386,76.6271,76.6863,35573.0
2017-02-02 10:40:00,90.68,91.12,90.63,91.12,42441.0,76.6948,77.0669,76.6525,77.0669,42441.0
2017-02-02 10:45:00,91.12,91.31,90.91,91.15,38480.0,77.0669,77.2276,76.8893,77.0923,38480.0
2017-02-02 10:50:00,91.18,91.18,91.01,91.1,14987.0,77.1177,77.1177,76.9739,77.05,14987.0
2017-02-02 10:55:00,91.18,91.41,91.14,91.33,32628.0,77.1177,77.3122,77.0838,77.2445,32628.0
2017-02-02 11:00:00,91.35,91.38,91.13,91.22,38916.0,77.2614,77.2868,77.0754,77.1515,38916.0
2017-02-02 11:05:00,91.2,91.32,91.06,91.2,66118.0,77.1346,77.2361,77.0162,77.1346,66118.0
2017-02-02 11:10:00,91.2,91.4,91.16,91.25,30273.0,77.1346,77.3037,77.1007,77.1769,30273.0
2017-02-02 11:15:00,91.28,91.52,91.2,91.52,10745.0,77.2022,77.4052,77.1346,77.4052,10745.0
2017-02-02 11:20:00,91.53,91.54,91.37,91.47,56889.0,77.4137,77.4221,77.2784,77.3629,56889.0
2017-02-02 11:25:00,91.44,91.51,91.23,91.24,18148.0,77.3376,77.3968,77.1599,77.1684,18148.0
2017-02-02 11:30:00,91.25,91.3,91.02,91.15,37541.0,77.1769,77.2192,76.9823,77.0923,37541.0
2017-02-02 11:35:00,91.16,91.22,91.03,91.07,23798.0,77.1007,77.1515,76.9908,77.0246,23798.0
2017-02-02 11:40:00,91.02,91.16,90.92,90.97,19099.0,76.9823,77.1007,76.8978,76.94,19099.0
2017-02-02 11:45:00,90.97,91.03,90.84,90.89,17436.0,76.94,76.9908,76.8301,76.8724,17436.0
2017-02-02 11:50:00,90.86,90.86,90.61,90.75,23510.0,76.847,76.847,76.6356,76.754,23510.0
2017-02-02 11:55:00,90.74,90.77,90.5,90.53,26820.0,76.7455,76.7709,76.5425,76.5679,26820.0
2017-02-02 12:00:00,90.5,90.68,90.46,90.68,22312.0,76.5425,76.6948,76.5087,76.6948,22312.0
2017-02-02 12:05:00,90.67,90.83,90.61,90.76,18735.0,76.6863,76.8216,76.6356,76.7624,18735.0
2017-02-02 12:10:00,90.76,90.77,90.61,90.69,7977.0,76.7624,76.7709,76.6356,76.7032,7977.0
2017-02-02 12:15:00,90.7,90.7,90.46,90.49,35665.0,76.7117,76.7117,76.5087,76.5341,35665.0
2017-02-02 12:20:00,90.46,90.68,90.37,90.5,30083.0,76.5087,76.6948,76.4326,76.5425,30083.0
2017-02-02 12:25:00,90.47,90.66,90.4,90.41,33333.0,76.5172,76.6779,76.458,76.4664,33333.0
2017-02-02 12:30:00,90.41,90.56,90.39,90.56,21930.0,76.4664,76.5933,76.4495,76.5933,21930.0
2017-02-02 12:35:00,90.57,90.62,90.4,90.4,20034.0,76.6017,76.644,76.458,76.458,20034.0
2017-02-02 12:40:00,90.46,90.61,90.41,90.54,21413.0,76.5087,76.6356,76.4664,76.5764,21413.0
2017-02-02 12:45:00,90.55,90.83,90.55,90.66,25240.0,76.5848,76.8216,76.5848,76.6779,25240.0
2017-02-02 12:50:00,90.68,90.79,90.67,90.76,9407.0,76.6948,76.7878,76.6863,76.7624,9407.0
2017-02-02 12:55:00,90.82,90.93,90.79,90.93,30779.0,76.8132,76.9062,76.7878,76.9062,30779.0
2017-02-02 13:00:00,90.92,90.94,90.77,90.85,11797.0,76.8978,76.9147,76.7709,76.8386,11797.0
2017-02-02 13:05:00,90.9,90.9,90.72,90.85,8935.0,76.8808,76.8808,76.7286,76.8386,8935.0
2017-02-02 13:10:00,90.85,90.88,90.79,90.83,4735.0,76.8386,76.8639,76.7878,76.8216,4735.0
2017-02-02 13:15:00,90.92,90.92,90.68,90.71,7612.0,76.8978,76.8978,76.6948,76.7201,7612.0
2017-02-02 13:20:00,90.68,90.81,90.66,90.67,7345.0,76.6948,76.8047,76.6779,76.6863,7345.0
2017-02-02 13:25:00,90.67,90.78,90.67,90.77,14821.0,76.6863,76.7794,76.6863,76.7709,14821.0
2017-02-02 13:30:00,90.77,90.8,90.7,90.79,11989.0,76.7709,76.7963,76.7117,76.7878,11989.0
2017-02-02 13:35:00,90.78,90.8,90.73,90.78,8280.0,76.7794,76.7963,76.7371,76.7794,8280.0
2017-02-02 13:40:00,90.8,91.02,90.8,91.01,8827.0,76.7963,76.9823,76.7963,76.9739,8827.0
2017-02-02 13:45:00,90.99,91.02,90.88,90.97,15854.0,76.957,76.9823,76.8639,76.94,15854.0
2017-02-02 13:50:00,91.0,91.07,90.95,91.0,14869.0,76.9654,77.0246,76.9231,76.9654,14869.0
2017-02-02 13:55:00,91.01,91.2,91.01,91.16,17932.0,76.9739,77.1346,76.9739,77.1007,17932.0
2017-02-02 14:00:00,91.15,91.2,91.11,91.18,18615.0,77.0923,77.1346,77.0585,77.1177,18615.0
2017-02-02 14:05:00,91.18,91.36,91.18,91.28,26808.0,77.1177,77.2699,77.1177,77.2022,26808.0
2017-02-02 14:10:00,91.27,91.28,91.13,91.19,24931.0,77.1938,77.2022,77.0754,77.1261,24931.0
2017-02-02 14:15:00,91.17,91.21,91.07,91.2,38203.0,77.1092,77.143,77.0246,77.1346,38203.0
2017-02-02 14:20:00,91.17,91.17,91.05,91.15,12568.0,77.1092,77.1092,77.0077,77.0923,12568.0
2017-02-02 14:25:00,91.14,91.16,91.02,91.16,11322.0,77.0838,77.1007,76.9823,77.1007,11322.0
2017-02-02 14:30:00,91.12,91.13,90.96,91.04,29125.0,77.0669,77.0754,76.9316,76.9993,29125.0
2017-02-02 14:35:00,91.07,91.2,91.05,91.15,12172.0,77.0246,77.1346,77.0077,77.0923,12172.0
2017-02-02 14:40:00,91.17,91.19,91.08,91.19,13815.0,77.1092,77.1261,77.0331,77.1261,13815.0
2017-02-02 14:45:00,91.17,91.21,91.04,91.04,13068.0,77.1092,77.143,76.9993,76.9993,13068.0
2017-02-02 14:50:00,91.04,91.15,91.04,91.14,7720.0,76.9993,77.0923,76.9993,77.0838,7720.0
2017-02-02 14:55:00,91.13,91.18,91.11,91.18,12613.0,77.0754,77.1177,77.0585,77.1177,12613.0
2017-02-02 15:00:00,91.18,91.21,91.07,91.08,34500.0,77.1177,77.143,77.0246,77.0331,34500.0
2017-02-02 15:05:00,91.07,91.17,91.01,91.09,48813.0,77.0246,77.1092,76.9739,77.0415,48813.0
2017-02-02 15:10:00,91.08,91.13,91.06,91.1,7455.0,77.0331,77.0754,77.0162,77.05,7455.0
2017-02-02 15:15:00,91.1,91.14,91.02,91.12,10544.0,77.05,77.0838,76.9823,77.0669,10544.0
2017-02-02 15:20:00,91.13,91.19,91.08,91.1,10176.0,77.0754,77.1261,77.0331,77.05,10176.0
2017-02-02 15:25:00,91.08,91.15,91.07,91.13,10726.0,77.0331,77.0923,77.0246,77.0754,10726.0
2017-02-02 15:30:00,91.12,91.14,91.01,91.11,17856.0,77.0669,77.0838,76.9739,77.0585,17856.0
2017-02-02 15:35:00,91.12,91.13,90.98,90.98,21509.0,77.0669,77.0754,76.9485,76.9485,21509.0
2017-02-02 15:40:00,90.98,91.11,90.98,91.1,22315.0,76.9485,77.0585,76.9485,77.05,22315.0
2017-02-02 15:45:00,91.09,91.17,91.06,91.15,30929.0,77.0415,77.1092,77.0162,77.0923,30929.0
2017-02-02 15:50:00,91.17,91.19,91.04,91.09,83754.0,77.1092,77.1261,76.9993,77.0415,83754.0
2017-02-02 15:55:00,91.08,91.13,91.04,91.11,66870.0,77.0331,77.0754,76.9993,77.0585,66870.0
2017-02-03 09:30:00,91.32,91.56,90.88,91.35,66213.0,77.2361,77.4391,76.8639,77.2614,66213.0
2017-02-03 09:35:00,91.32,91.38,91.02,91.15,20056.0,77.2361,77.2868,76.9823,77.0923,20056.0
2017-02-03 09:40:00,91.18,91.27,90.96,90.99,29897.0,77.1177,77.1938,76.9316,76.957,29897.0
2017-02-03 09:45:00,91.0,91.33,90.96,91.26,22258.0,76.9654,77.2445,76.9316,77.1853,22258.0
2017-02-03 09:50:00,91.21,91.37,91.16,91.34,29183.0,77.143,77.2784,77.1007,77.253,29183.0
2017-02-03 09:55:00,91.38,91.49,91.26,91.49,14821.0,77.2868,77.3799,77.1853,77.3799,14821.0
2017-02-03 10:00:00,91.45,91.57,91.38,91.38,17268.0,77.346,77.4475,77.2868,77.2868,17268.0
2017-02-03 10:05:00,91.37,91.5,91.34,91.34,11914.0,77.2784,77.3883,77.253,77.253,11914.0
2017-02-03 10:10:00,91.39,91.46,91.32,91.42,12500.0,77.2953,77.3545,77.2361,77.3206,12500.0
2017-02-03 10:15:00,91.38,91.55,91.35,91.47,9246.0,77.2868,77.4306,77.2614,77.3629,9246.0
2017-02-03 10:20:00,91.51,91.53,91.36,91.43,7623.0,77.3968,77.4137,77.2699,77.3291,7623.0
2017-02-03 10:25:00,91.49,91.67,91.43,91.66,26582.0,77.3799,77.5321,77.3291,77.5236,26582.0
2017-02-03 10:30:00,91.65,91.7,91.58,91.61,13000.0,77.5152,77.5575,77.456,77.4813,13000.0
2017-02-03 10:35:00,91.59,91.62,91.47,91.55,8683.0,77.4644,77.4898,77.3629,77.4306,8683.0
2017-02-03 10:40:00,91.53,91.81,91.53,91.81,29547.0,77.4137,77.6505,77.4137,77.6505,29547.0
2017-02-03 10:45:00,91.81,91.91,91.73,91.91,10908.0,77.6505,77.7351,77.5828,77.7351,10908.0
2017-02-03 10:50:00,91.91,91.91,91.56,91.77,22968.0,77.7351,77.7351,77.4391,77.6167,22968.0
2017-02-03 10:55:00,91.78,91.91,91.68,91.68,10815.0,77.6251,77.7351,77.5405,77.5405,10815.0
2017-02-03 11:00:00,91.72,91.87,91.71,91.74,6133.0,77.5744,77.7012,77.5659,77.5913,6133.0
2017-02-03 11:05:00,91.75,91.88,91.75,91.82,11859.0,77.5998,77.7097,77.5998,77.659,11859.0
2017-02-03 11:10:00,91.86,91.86,91.69,91.69,6228.0,77.6928,77.6928,77.549,77.549,6228.0
2017-02-03 11:15:00,91.68,91.69,91.41,91.41,16970.0,77.5405,77.549,77.3122,77.3122,16970.0
2017-02-03 11:20:00,91.47,91.55,91.32,91.33,11407.0,77.3629,77.4306,77.2361,77.2445,11407.0
2017-02-03 11:25:00,91.32,91.47,91.32,91.43,12717.0,77.2361,77.3629,77.2361,77.3291,12717.0
2017-02-03 11:30:00,91.43,91.48,91.37,91.38,4349.0,77.3291,77.3714,77.2784,77.2868,4349.0
2017-02-03 11:35:00,91.45,91.45,91.27,91.4,10827.0,77.346,77.346,77.1938,77.3037,10827.0
2017-02-03 11:40:00,91.36,91.38,91.22,91.29,7801.0,77.2699,77.2868,77.1515,77.2107,7801.0
2017-02-03 11:45:00,91.31,91.42,91.23,91.37,11716.0,77.2276,77.3206,77.1599,77.2784,11716.0
2017-02-03 11:50:00,91.37,91.41,91.31,91.4,9326.0,77.2784,77.3122,77.2276,77.3037,9326.0
2017-02-03 11:55:00,91.4,91.5,91.35,91.5,7709.0,77.3037,77.3883,77.2614,77.3883,7709.0
2017-02-03 12:00:00,91.48,91.62,91.48,91.51,10284.0,77.3714,77.4898,77.3714,77.3968,10284.0
2017-02-03 12:05:00,91.51,91.61,91.51,91.58,7376.0,77.3968,77.4813,77.3968,77.456,7376.0
2017-02-03 12:10:00,91.56,91.6,91.5,91.52,8536.0,77.4391,77.4729,77.3883,77.4052,8536.0
2017-02-03 12:15:00,91.51,91.56,91.51,91.53,7289.0,77.3968,77.4391,77.3968,77.4137,7289.0
2017-02-03 12:20:00,91.54,91.59,91.53,91.57,7032.0,77.4221,77.4644,77.4137,77.4475,7032.0
2017-02-03 12:25:00,91.56,91.59,91.51,91.56,3442.0,77.4391,77.4644,77.3968,77.4391,3442.0
2017-02-03 12:30:00,91.57,91.6,91.54,91.54,4900.0,77.4475,77.4729,77.4221,77.4221,4900.0
2017-02-03 12:35:00,91.53,91.56,91.49,91.51,4100.0,77.4137,77.4391,77.3799,77.3968,4100.0
2017-02-03 12:40:00,91.5,91.52,91.46,91.52,4610.0,77.3883,77.4052,77.3545,77.4052,4610.0
2017-02-03 12:45:00,91.53,91.59,91.52,91.59,3153.0,77.4137,77.4644,77.4052,77.4644,3153.0
2017-02-03 12:50:00,91.61,91.68,91.6,91.62,9259.0,77.4813,77.5405,77.4729,77.4898,9259.0
2017-02-03 12:55:00,91.62,91.69,91.61,91.63,5205.0,77.4898,77.549,77.4813,77.4983,5205.0
2017-02-03 13:00:00,91.65,91.69,91.62,91.62,5321.0,77.5152,77.549,77.4898,77.4898,5321.0
2017-02-03 13:05:00,91.59,91.61,91.48,91.53,3817.0,77.4644,77.4813,77.3714,77.4137,3817.0
2017-02-03 13:10:00,91.54,91.59,91.52,91.56,12135.0,77.4221,77.4644,77.4052,77.4391,12135.0
2017-02-03 13:15:00,91.55,91.58,91.48,91.53,5938.0,77.4306,77.456,77.3714,77.4137,5938.0
2017-02-03 13:20:00,91.52,91.52,91.45,91.51,6639.0,77.4052,77.4052,77.346,77.3968,6639.0
2017-02-03 13:25:00,91.51,91.55,91.46,91.47,6585.0,77.3968,77.4306,77.3545,77.3629,6585.0
2017-02-03 13:30:00,91.48,91.52,91.45,91.52,6466.0,77.3714,77.4052,77.346,77.4052,6466.0
2017-02-03 13:35:00,91.51,91.51,91.39,91.46,5700.0,77.3968,77.3968,77.2953,77.3545,5700.0
2017-02-03 13:40:00,91.48,91.48,91.36,91.43,5555.0,77.3714,77.3714,77.2699,77.3291,5555.0
2017-02-03 13:45:00,91.43,91.46,91.4,91.45,10998.0,77.3291,77.3545,77.3037,77.346,10998.0
2017-02-03 13:50:00,91.45,91.49,91.43,91.49,7430.0,77.346,77.3799,77.3291,77.3799,7430.0
2017-02-03 13:55:00,91.49,91.5,91.45,91.47,9532.0,77.3799,77.3883,77.346,77.3629,9532.0
2017-02-03 14:00:00,91.48,91.73,91.48,91.73,14653.0,77.3714,77.5828,77.3714,77.5828,14653.0
2017-02-03 14:05:00,91.73,91.75,91.65,91.65,19506.0,77.5828,77.5998,77.5152,77.5152,19506.0
2017-02-03 14:10:00,91.66,91.68,91.63,91.65,3413.0,77.5236,77.5405,77.4983,77.5152,3413.0
2017-02-03 14:15:00,91.58,91.69,91.58,91.67,6412.0,77.456,77.549,77.456,77.5321,6412.0
2017-02-03 14:20:00,91.67,91.68,91.58,91.59,7372.0,77.5321,77.5405,77.456,77.4644,7372.0
2017-02-03 14:25:00,91.6,91.61,91.54,91.55,4700.0,77.4729,77.4813,77.4221,77.4306,4700.0
2017-02-03 14:30:00,91.54,91.59,91.54,91.56,7987.0,77.4221,77.4644,77.4221,77.4391,7987.0
2017-02-03 14:35:00,91.55,91.56,91.53,91.56,8059.0,77.4306,77.4391,77.4137,77.4391,8059.0
2017-02-03 14:40:00,91.58,91.61,91.55,91.55,11705.0,77.456,77.4813,77.4306,77.4306,11705.0
2017-02-03 14:45:00,91.57,91.58,91.53,91.54,9465.0,77.4475,77.456,77.4137,77.4221,9465.0
2017-02-03 14:50:00,91.54,91.58,91.48,91.49,5354.0,77.4221,77.456,77.3714,77.3799,5354.0
2017-02-03 14:55:00,91.48,91.5,91.41,91.44,10395.0,77.3714,77.3883,77.3122,77.3376,10395.0
2017-02-03 15:00:00,91.45,91.54,91.43,91.48,11963.0,77.346,77.4221,77.3291,77.3714,11963.0
2017-02-03 15:05:00,91.49,91.52,91.43,91.49,10255.0,77.3799,77.4052,77.3291,77.3799,10255.0
2017-02-03 15:10:00,91.5,91.58,91.5,91.56,8579.0,77.3883,77.456,77.3883,77.4391,8579.0
2017-02-03 15:15:00,91.55,91.58,91.53,91.58,9580.0,77.4306,77.456,77.4137,77.456,9580.0
2017-02-03 15:20:00,91.57,91.59,91.55,91.57,7882.0,77.4475,77.4644,77.4306,77.4475,7882.0
2017-02-03 15:25:00,91.56,91.59,91.48,91.52,17407.0,77.4391,77.4644,77.3714,77.4052,17407.0
2017-02-03 15:30:00,91.5,91.54,91.44,91.48,13668.0,77.3883,77.4221,77.3376,77.3714,13668.0
2017-02-03 15:35:00,91.47,91.47,91.44,91.47,11399.0,77.3629,77.3629,77.3376,77.3629,11399.0
2017-02-03 15:40:00,91.48,91.54,91.44,91.54,12682.0,77.3714,77.4221,77.3376,77.4221,12682.0
2017-02-03 15:45:00,91.54,91.56,91.48,91.49,19889.0,77.4221,77.4391,77.3714,77.3799,19889.0
2017-02-03 15:50:00,91.5,91.59,91.5,91.58,36398.0,77.3883,77.4644,77.3883,77.456,36398.0
2017-02-03 15:55:00,91.58,91.6,91.45,91.56,68852.0,77.456,77.4729,77.346,77.4391,68852.0
2017-02-06 09:30:00,91.45,91.51,90.74,91.18,37145.0,77.346,77.3968,76.7455,77.1177,37145.0
2017-02-06 09:35:00,91.17,91.46,91.17,91.36,11145.0,77.1092,77.3545,77.1092,77.2699,11145.0
2017-02-06 09:40:00,91.36,91.58,91.33,91.55,14088.0,77.2699,77.456,77.2445,77.4306,14088.0
2017-02-06 09:45:00,91.49,91.49,91.12,91.16,12325.0,77.3799,77.3799,77.0669,77.1007,12325.0
2017-02-06 09:50:00,91.22,91.28,91.01,91.28,12941.0,77.1515,77.2022,76.9739,77.2022,12941.0
2017-02-06 09:55:00,91.33,91.4,91.12,91.12,7200.0,77.2445,77.3037,77.0669,77.0669,7200.0
2017-02-06 10:00:00,91.13,91.38,91.13,91.38,6876.0,77.0754,77.2868,77.0754,77.2868,6876.0
2017-02-06 10:05:00,91.33,91.34,91.11,91.21,10127.0,77.2445,77.253,77.0585,77.143,10127.0
2017-02-06 10:10:00,91.21,91.26,90.95,91.04,23048.0,77.143,77.1853,76.9231,76.9993,23048.0
2017-02-06 10:15:00,91.06,91.16,90.95,90.95,11261.0,77.0162,77.1007,76.9231,76.9231,11261.0
2017-02-06 10:20:00,90.95,91.01,90.91,91.0,14250.0,76.9231,76.9739,76.8893,76.9654,14250.0
2017-02-06 10:25:00,91.02,91.07,90.91,91.07,8400.0,76.9823,77.0246,76.8893,77.0246,8400.0
2017-02-06 10:30:00,91.09,91.09,90.9,90.9,8421.0,77.0415,77.0415,76.8808,76.8808,8421.0
2017-02-06 10:35:00,90.93,91.0,90.9,90.9,5918.0,76.9062,76.9654,76.8808,76.8808,5918.0
2017-02-06 10:40:00,90.91,91.0,90.86,90.97,5961.0,76.8893,76.9654,76.847,76.94,5961.0
2017-02-06 10:45:00,90.91,91.04,90.91,91.0,7926.0,76.8893,76.9993,76.8893,76.9654,7926.0
2017-02-06 10:50:00,90.93,90.96,90.77,90.92,12762.0,76.9062,76.9316,76.7709,76.8978,12762.0
2017-02-06 10:55:00,90.93,90.95,90.79,90.79,7170.0,76.9062,76.9231,76.7878,76.7878,7170.0
2017-02-06 11:00:00,90.74,91.0,90.71,90.93,19549.0,76.7455,76.9654,76.7201,76.9062,19549.0
2017-02-06 11:05:00,90.93,91.03,90.93,91.03,3718.0,76.9062,76.9908,76.9062,76.9908,3718.0
2017-02-06 11:10:00,91.02,91.03,90.92,90.94,8717.0,76.9823,76.9908,76.8978,76.9147,8717.0
2017-02-06 11:15:00,90.95,91.18,90.93,91.16,12943.0,76.9231,77.1177,76.9062,77.1007,12943.0
2017-02-06 11:20:00,91.11,91.26,91.11,91.21,13281.0,77.0585,77.1853,77.0585,77.143,13281.0
2017-02-06 11:25:00,91.23,91.35,91.2,91.21,4520.0,77.1599,77.2614,77.1346,77.143,4520.0
2017-02-06 11:30:00,91.23,91.32,91.23,91.28,4520.0,77.1599,77.2361,77.1599,77.2022,4520.0
2017-02-06 11:35:00,91.26,91.36,91.26,91.29,4125.0,77.1853,77.2699,77.1853,77.2107,4125.0
2017-02-06 11:40:00,91.29,91.29,91.14,91.17,9304.0,77.2107,77.2107,77.0838,77.1092,9304.0
2017-02-06 11:45:00,91.17,91.21,91.12,91.16,8958.0,77.1092,77.143,77.0669,77.1007,8958.0
2017-02-06 11:50:00,91.15,91.18,91.1,91.13,10760.0,77.0923,77.1177,77.05,77.0754,10760.0
2017-02-06 11:55:00,91.11,91.11,91.07,91.11,4099.0,77.0585,77.0585,77.0246,77.0585,4099.0
2017-02-06 12:00:00,91.12,91.16,91.09,91.16,8044.0,77.0669,77.1007,77.0415,77.1007,8044.0
2017-02-06 12:05:00,91.21,91.21,91.11,91.14,2646.0,77.143,77.143,77.0585,77.0838,2646.0
2017-02-06 12:10:00,91.12,91.22,91.11,91.17,6953.0,77.0669,77.1515,77.0585,77.1092,6953.0
2017-02-06 12:15:00,91.17,91.2,91.12,91.17,5209.0,77.1092,77.1346,77.0669,77.1092,5209.0
2017-02-06 12:20:00,91.18,91.27,91.16,91.26,6841.0,77.1177,77.1938,77.1007,77.1853,6841.0
2017-02-06 12:25:00,91.25,91.32,91.23,91.3,7446.0,77.1769,77.2361,77.1599,77.2192,7446.0
2017-02-06 12:30:00,91.3,91.31,91.22,91.23,4065.0,77.2192,77.2276,77.1515,77.1599,4065.0
2017-02-06 12:35:00,91.24,91.28,91.21,91.25,13889.0,77.1684,77.2022,77.143,77.1769,13889.0
2017-02-06 12:40:00,91.26,91.32,91.16,91.19,10725.0,77.1853,77.2361,77.1007,77.1261,10725.0
2017-02-06 12:45:00,91.14,91.19,91.07,91.19,5841.0,77.0838,77.1261,77.0246,77.1261,5841.0
2017-02-06 12:50:00,91.18,91.21,91.11,91.14,2700.0,77.1177,77.143,77.0585,77.0838,2700.0
2017-02-06 12:55:00,91.11,91.11,91.0,91.03,5625.0,77.0585,77.0585,76.9654,76.9908,5625.0
2017-02-06 13:00:00,91.01,91.1,91.01,91.05,9884.0,76.9739,77.05,76.9739,77.0077,9884.0
2017-02-06 13:05:00,91.04,91.1,91.0,91.09,11000.0,76.9993,77.05,76.9654,77.0415,11000.0
2017-02-06 13:10:00,91.07,91.09,90.92,90.92,5810.0,77.0246,77.0415,76.8978,76.8978,5810.0
2017-02-06 13:15:00,90.91,90.96,90.86,90.91,30328.0,76.8893,76.9316,76.847,76.8893,30328.0
2017-02-06 13:20:00,90.9,91.01,90.89,91.0,13679.0,76.8808,76.9739,76.8724,76.9654,13679.0
2017-02-06 13:25:00,90.99,91.01,90.95,90.97,2844.0,76.957,76.9739,76.9231,76.94,2844.0
2017-02-06 13:30:00,90.97,91.1,90.93,91.03,27168.0,76.94,77.05,76.9062,76.9908,27168.0
2017-02-06 13:35:00,91.03,91.07,91.0,91.02,10745.0,76.9908,77.0246,76.9654,76.9823,10745.0
2017-02-06 13:40:00,91.05,91.05,91.0,91.04,6991.0,77.0077,77.0077,76.9654,76.9993,6991.0
2017-02-06 13:45:00,91.06,91.16,91.03,91.16,26874.0,77.0162,77.1007,76.9908,77.1007,26874.0
2017-02-06 13:50:00,91.14,91.21,91.11,91.2,10660.0,77.0838,77.143,77.0585,77.1346,10660.0
2017-02-06 13:55:00,91.21,91.28,91.14,91.24,14147.0,77.143,77.2022,77.0838,77.1684,14147.0
2017-02-06 14:00:00,91.24,91.31,91.18,91.19,13728.0,77.1684,77.2276,77.1177,77.1261,13728.0
2017-02-06 14:05:00,91.2,91.2,90.97,90.98,33588.0,77.1346,77.1346,76.94,76.9485,33588.0
2017-02-06 14:10:00,90.98,91.05,90.95,90.96,17438.0,76.9485,77.0077,76.9231,76.9316,17438.0
2017-02-06 14:15:00,90.98,90.99,90.91,90.94,4050.0,76.9485,76.957,76.8893,76.9147,4050.0
2017-02-06 14:20:00,90.96,91.04,90.95,90.98,2738.0,76.9316,76.9993,76.9231,76.9485,2738.0
2017-02-06 14:25:00,90.97,91.01,90.94,91.0,6775.0,76.94,76.9739,76.9147,76.9654,6775.0
2017-02-06 14:30:00,91.0,91.15,90.98,91.15,6912.0,76.9654,77.0923,76.9485,77.0923,6912.0
2017-02-06 14:35:00,91.16,91.17,91.13,91.14,7770.0,77.1007,77.1092,77.0754,77.0838,7770.0
2017-02-06 14:40:00,91.13,91.17,91.11,91.15,6841.0,77.0754,77.1092,77.0585,77.0923,6841.0
2017-02-06 14:45:00,91.14,91.28,91.13,91.28,17871.0,77.0838,77.2022,77.0754,77.2022,17871.0
2017-02-06 14:50:00,91.26,91.28,91.23,91.26,2927.0,77.1853,77.2022,77.1599,77.1853,2927.0
2017-02-06 14:55:00,91.29,91.37,91.29,91.31,7887.0,77.2107,77.2784,77.2107,77.2276,7887.0
2017-02-06 15:00:00,91.28,91.35,91.28,91.3,5032.0,77.2022,77.2614,77.2022,77.2192,5032.0
2017-02-06 15:05:00,91.32,91.34,91.31,91.32,6526.0,77.2361,77.253,77.2276,77.2361,6526.0
2017-02-06 15:10:00,91.33,91.35,91.32,91.32,1507.0,77.2445,77.2614,77.2361,77.2361,1507.0
2017-02-06 15:15:00,91.31,91.49,91.3,91.48,18867.0,77.2276,77.3799,77.2192,77.3714,18867.0
2017-02-06 15:20:00,91.44,91.44,91.37,91.39,14965.0,77.3376,77.3376,77.2784,77.2953,14965.0
2017-02-06 15:25:00,91.39,91.39,91.26,91.28,12852.0,77.2953,77.2953,77.1853,77.2022,12852.0
2017-02-06 15:30:00,91.3,91.32,91.28,91.29,13735.0,77.2192,77.2361,77.2022,77.2107,13735.0
2017-02-06 15:35:00,91.29,91.32,91.22,91.32,18261.0,77.2107,77.2361,77.1515,77.2361,18261.0
2017-02-06 15:40:00,91.32,91.35,91.24,91.25,17343.0,77.2361,77.2614,77.1684,77.1769,17343.0
2017-02-06 15:45:00,91.26,91.31,91.14,91.21,36326.0,77.1853,77.2276,77.0838,77.143,36326.0
2017-02-06 15:50:00,91.22,91.32,91.2,91.32,27792.0,77.1515,77.2361,77.1346,77.2361,27792.0
2017-02-06 15:55:00,91.31,91.41,91.26,91.38,66379.0,77.2276,77.3122,77.1853,77.2868,66379.0
2017-02-07 09:30:00,91.4,91.55,91.17,91.34,45044.0,77.3037,77.4306,77.1092,77.253,45044.0
2017-02-07 09:35:00,91.33,91.5,91.26,91.5,12790.0,77.2445,77.3883,77.1853,77.3883,12790.0
2017-02-07 09:40:00,91.43,91.6,91.38,91.49,23285.0,77.3291,77.4729,77.2868,77.3799,23285.0
2017-02-07 09:45:00,91.45,91.52,91.33,91.41,11877.0,77.346,77.4052,77.2445,77.3122,11877.0
2017-02-07 09:50:00,91.45,91.5,91.2,91.49,16790.0,77.346,77.3883,77.1346,77.3799,16790.0
2017-02-07 09:55:00,91.51,91.7,91.4,91.66,16600.0,77.3968,77.5575,77.3037,77.5236,16600.0
2017-02-07 10:00:00,91.7,91.94,91.7,91.76,35075.0,77.5575,77.7604,77.5575,77.6082,35075.0
2017-02-07 10:05:00,91.74,91.9,91.71,91.85,22301.0,77.5913,77.7266,77.5659,77.6843,22301.0
2017-02-07 10:10:00,91.85,91.87,91.71,91.72,34632.0,77.6843,77.7012,77.5659,77.5744,34632.0
2017-02-07 10:15:00,91.78,92.08,91.74,92.04,47062.0,77.6251,77.8789,77.5913,77.845,47062.0
2017-02-07 10:20:00,92.01,92.2,91.97,92.01,22732.0,77.8197,77.9803,77.7858,77.8197,22732.0
2017-02-07 10:25:00,92.01,92.15,91.81,91.81,17183.0,77.8197,77.9381,77.6505,77.6505,17183.0
2017-02-07 10:30:00,91.78,91.9,91.75,91.75,7704.0,77.6251,77.7266,77.5998,77.5998,7704.0
2017-02-07 10:35:00,91.69,91.86,91.61,91.8,9561.0,77.549,77.6928,77.4813,77.642,9561.0
2017-02-07 10:40:00,91.83,91.9,91.74,91.76,10010.0,77.6674,77.7266,77.5913,77.6082,10010.0
2017-02-07 10:45:00,91.75,91.87,91.74,91.84,6160.0,77.5998,77.7012,77.5913,77.6759,6160.0
2017-02-07 10:50:00,91.81,91.85,91.77,91.84,2708.0,77.6505,77.6843,77.6167,77.6759,2708.0
2017-02-07 10:55:00,91.94,91.98,91.81,91.92,18779.0,77.7604,77.7943,77.6505,77.7435,18779.0
2017-02-07 11:00:00,91.95,92.04,91.84,92.04,8979.0,77.7689,77.845,77.6759,77.845,8979.0
2017-02-07 11:05:00,92.02,92.06,91.84,92.04,17019.0,77.8281,77.8619,77.6759,77.845,17019.0
2017-02-07 11:10:00,92.08,92.11,92.01,92.05,13212.0,77.8789,77.9042,77.8197,77.8535,13212.0
2017-02-07 11:15:00,92.05,92.19,92.03,92.12,27824.0,77.8535,77.9719,77.8366,77.9127,27824.0
2017-02-07 11:20:00,92.07,92.08,91.96,91.96,9150.0,77.8704,77.8789,77.7774,77.7774,9150.0
2017-02-07 11:25:00,91.95,92.05,91.92,92.04,6511.0,77.7689,77.8535,77.7435,77.845,6511.0
2017-02-07 11:30:00,92.03,92.04,91.88,91.93,13262.0,77.8366,77.845,77.7097,77.752,13262.0
2017-02-07 11:35:00,91.91,91.97,91.78,91.93,24368.0,77.7351,77.7858,77.6251,77.752,24368.0
2017-02-07 11:40:00,91.93,92.0,91.89,91.97,10524.0,77.752,77.8112,77.7182,77.7858,10524.0
2017-02-07 11:45:00,91.92,91.97,91.9,91.93,12648.0,77.7435,77.7858,77.7266,77.752,12648.0
2017-02-07 11:50:00,91.91,91.93,91.84,91.88,9164.0,77.7351,77.752,77.6759,77.7097,9164.0
2017-02-07 11:55:00,91.86,91.89,91.81,91.81,5650.0,77.6928,77.7182,77.6505,77.6505,5650.0
2017-02-07 12:00:00,91.84,91.88,91.83,91.87,5526.0,77.6759,77.7097,77.6674,77.7012,5526.0
2017-02-07 12:05:00,91.86,91.87,91.8,91.8,8546.0,77.6928,77.7012,77.642,77.642,8546.0
2017-02-07 12:10:00,91.82,91.86,91.77,91.77,5431.0,77.659,77.6928,77.6167,77.6167,5431.0
2017-02-07 12:15:00,91.76,91.8,91.74,91.76,11762.0,77.6082,77.642,77.5913,77.6082,11762.0
2017-02-07 12:20:00,91.78,91.78,91.57,91.63,8422.0,77.6251,77.6251,77.4475,77.4983,8422.0
2017-02-07 12:25:00,91.63,91.68,91.37,91.43,19459.0,77.4983,77.5405,77.2784,77.3291,19459.0
2017-02-07 12:30:00,91.4,91.46,91.34,91.41,23079.0,77.3037,77.3545,77.253,77.3122,23079.0
2017-02-07 12:35:00,91.42,91.54,91.41,91.47,10441.0,77.3206,77.4221,77.3122,77.3629,10441.0
2017-02-07 12:40:00,91.47,91.48,91.33,91.35,10238.0,77.3629,77.3714,77.2445,77.2614,10238.0
2017-02-07 12:45:00,91.36,91.4,91.3,91.33,8861.0,77.2699,77.3037,77.2192,77.2445,8861.0
2017-02-07 12:50:00,91.32,91.52,91.3,91.49,5799.0,77.2361,77.4052,77.2192,77.3799,5799.0
2017-02-07 12:55:00,91.48,91.48,91.4,91.45,1570.0,77.3714,77.3714,77.3037,77.346,1570.0
2017-02-07 13:00:00,91.43,91.45,91.35,91.35,2467.0,77.3291,77.346,77.2614,77.2614,2467.0
2017-02-07 13:05:00,91.32,91.37,91.3,91.35,3765.0,77.2361,77.2784,77.2192,77.2614,3765.0
2017-02-07 13:10:00,91.42,91.46,91.37,91.44,4287.0,77.3206,77.3545,77.2784,77.3376,4287.0
2017-02-07 13:15:00,91.45,91.54,91.45,91.49,16163.0,77.346,77.4221,77.346,77.3799,16163.0
2017-02-07 13:20:00,91.49,91.58,91.49,91.53,23228.0,77.3799,77.456,77.3799,77.4137,23228.0
2017-02-07 13:25:00,91.54,91.67,91.53,91.63,14075.0,77.4221,77.5321,77.4137,77.4983,14075.0
2017-02-07 13:30:00,91.62,91.72,91.59,91.64,9618.0,77.4898,77.5744,77.4644,77.5067,9618.0
2017-02-07 13:35:00,91.7,91.73,91.68,91.7,3511.0,77.5575,77.5828,77.5405,77.5575,3511.0
2017-02-07 13:40:00,91.7,91.77,91.68,91.75,5274.0,77.5575,77.6167,77.5405,77.5998,5274.0
2017-02-07 13:45:00,91.74,91.84,91.73,91.83,8857.0,77.5913,77.6759,77.5828,77.6674,8857.0
2017-02-07 13:50:00,91.83,91.95,91.81,91.81,6953.0,77.6674,77.7689,77.6505,77.6505,6953.0
2017-02-07 13:55:00,91.79,91.88,91.77,91.83,6600.0,77.6336,77.7097,77.6167,77.6674,6600.0
2017-02-07 14:00:00,91.84,91.86,91.82,91.84,4198.0,77.6759,77.6928,77.659,77.6759,4198.0
2017-02-07 14:05:00,91.81,91.83,91.79,91.79,3559.0,77.6505,77.6674,77.6336,77.6336,3559.0
2017-02-07 14:10:00,91.78,91.79,91.75,91.77,3850.0,77.6251,77.6336,77.5998,77.6167,3850.0
2017-02-07 14:15:00,91.77,91.79,91.75,91.76,3210.0,77.6167,77.6336,77.5998,77.6082,3210.0
2017-02-07 14:20:00,91.75,91.76,91.71,91.76,8001.0,77.5998,77.6082,77.5659,77.6082,8001.0
2017-02-07 14:25:00,91.72,91.77,91.71,91.75,4165.0,77.5744,77.6167,77.5659,77.5998,4165.0
2017-02-07 14:30:00,91.74,91.87,91.72,91.82,8891.0,77.5913,77.7012,77.5744,77.659,8891.0
2017-02-07 14:35:00,91.82,91.85,91.77,91.77,3310.0,77.659,77.6843,77.6167,77.6167,3310.0
2017-02-07 14:40:00,91.78,91.79,91.74,91.76,2488.0,77.6251,77.6336,77.5913,77.6082,2488.0
2017-02-07 14:45:00,91.77,91.77,91.72,91.74,2500.0,77.6167,77.6167,77.5744,77.5913,2500.0
2017-02-07 14:50:00,91.73,91.75,91.65,91.66,6930.0,77.5828,77.5998,77.5152,77.5236,6930.0
2017-02-07 14:55:00,91.65,91.68,91.56,91.56,11911.0,77.5152,77.5405,77.4391,77.4391,11911.0
2017-02-07 15:00:00,91.6,91.68,91.6,91.63,9672.0,77.4729,77.5405,77.4729,77.4983,9672.0
2017-02-07 15:05:00,91.66,91.7,91.65,91.67,7994.0,77.5236,77.5575,77.5152,77.5321,7994.0
2017-02-07 15:10:00,91.68,91.74,91.68,91.71,9670.0,77.5405,77.5913,77.5405,77.5659,9670.0
2017-02-07 15:15:00,91.71,91.72,91.62,91.62,8745.0,77.5659,77.5744,77.4898,77.4898,8745.0
2017-02-07 15:20:00,91.63,91.68,91.61,91.64,5688.0,77.4983,77.5405,77.4813,77.5067,5688.0
2017-02-07 15:25:00,91.66,91.73,91.66,91.71,7946.0,77.5236,77.5828,77.5236,77.5659,7946.0
2017-02-07 15:30:00,91.69,91.72,91.64,91.67,11520.0,77.549,77.5744,77.5067,77.5321,11520.0
2017-02-07 15:35:00,91.67,91.71,91.57,91.67,12849.0,77.5321,77.5659,77.4475,77.5321,12849.0
2017-02-07 15:40:00,91.66,91.7,91.65,91.66,13666.0,77.5236,77.5575,77.5152,77.5236,13666.0
2017-02-07 15:45:00,91.68,91.69,91.59,91.64,16353.0,77.5405,77.549,77.4644,77.5067,16353.0
2017-02-07 15:50:00,91.66,91.72,91.66,91.71,17650.0,77.5236,77.5744,77.5236,77.5659,17650.0
2017-02-07 15:55:00,91.71,91.79,91.68,91.78,58099.0,77.5659,77.6336,77.5405,77.6251,58099.0
2017-02-08 09:30:00,91.61,91.9,91.47,91.62,47505.0,77.4813,77.7266,77.3629,77.4898,47505.0
2017-02-08 09:35:00,91.59,91.61,91.3,91.5,41802.0,77.4644,77.4813,77.2192,77.3883,41802.0
2017-02-08 09:40:00,91.53,91.57,91.17,91.46,18605.0,77.4137,77.4475,77.1092,77.3545,18605.0
2017-02-08 09:45:00,91.51,91.51,91.14,91.14,11100.0,77.3968,77.3968,77.0838,77.0838,11100.0
2017-02-08 09:50:00,91.17,91.36,91.15,91.27,10554.0,77.1092,77.2699,77.0923,77.1938,10554.0
2017-02-08 09:55:00,91.28,91.49,91.28,91.33,15363.0,77.2022,77.3799,77.2022,77.2445,15363.0
2017-02-08 10:00:00,91.33,91.61,91.29,91.57,18802.0,77.2445,77.4813,77.2107,77.4475,18802.0
2017-02-08 10:05:00,91.6,91.6,91.42,91.49,6348.0,77.4729,77.4729,77.3206,77.3799,6348.0
2017-02-08 10:10:00,91.46,91.79,91.44,91.79,8721.0,77.3545,77.6336,77.3376,77.6336,8721.0
2017-02-08 10:15:00,91.75,91.88,91.67,91.88,10685.0,77.5998,77.7097,77.5321,77.7097,10685.0
2017-02-08 10:20:00,91.89,91.92,91.77,91.83,21204.0,77.7182,77.7435,77.6167,77.6674,21204.0
2017-02-08 10:25:00,91.83,91.93,91.79,91.93,12051.0,77.6674,77.752,77.6336,77.752,12051.0
2017-02-08 10:30:00,91.89,91.98,91.81,91.88,16988.0,77.7182,77.7943,77.6505,77.7097,16988.0
2017-02-08 10:35:00,91.87,91.98,91.77,91.98,6532.0,77.7012,77.7943,77.6167,77.7943,6532.0
2017-02-08 10:40:00,91.99,92.22,91.92,92.22,20898.0,77.8027,77.9973,77.7435,77.9973,20898.0
2017-02-08 10:45:00,92.2,92.23,92.09,92.13,13508.0,77.9803,78.0057,77.8873,77.9211,13508.0
2017-02-08 10:50:00,92.13,92.17,92.02,92.11,8787.0,77.9211,77.955,77.8281,77.9042,8787.0
2017-02-08 10:55:00,92.16,92.2,92.07,92.15,24086.0,77.9465,77.9803,77.8704,77.9381,24086.0
2017-02-08 11:00:00,92.14,92.23,92.09,92.23,11171.0,77.9296,78.0057,77.8873,78.0057,11171.0
2017-02-08 11:05:00,92.21,92.3,92.18,92.18,21434.0,77.9888,78.0649,77.9634,77.9634,21434.0
2017-02-08 11:10:00,92.19,92.29,92.19,92.24,13164.0,77.9719,78.0565,77.9719,78.0142,13164.0
2017-02-08 11:15:00,92.23,92.29,92.21,92.25,31973.0,78.0057,78.0565,77.9888,78.0226,31973.0
2017-02-08 11:20:00,92.25,92.34,92.22,92.22,16850.0,78.0226,78.0988,77.9973,77.9973,16850.0
2017-02-08 11:25:00,92.23,92.28,92.06,92.06,16872.0,78.0057,78.048,77.8619,77.8619,16872.0
2017-02-08 11:30:00,92.08,92.15,92.04,92.05,9142.0,77.8789,77.9381,77.845,77.8535,9142.0
2017-02-08 11:35:00,92.03,92.07,91.96,91.96,13008.0,77.8366,77.8704,77.7774,77.7774,13008.0
2017-02-08 11:40:00,91.97,92.02,91.92,91.97,7268.0,77.7858,77.8281,77.7435,77.7858,7268.0
2017-02-08 11:45:00,91.95,92.01,91.95,91.98,4100.0,77.7689,77.8197,77.7689,77.7943,4100.0
2017-02-08 11:50:00,91.97,91.99,91.85,91.85,8482.0,77.7858,77.8027,77.6843,77.6843,8482.0
2017-02-08 11:55:00,91.84,91.87,91.71,91.71,9362.0,77.6759,77.7012,77.5659,77.5659,9362.0
2017-02-08 12:00:00,91.71,91.87,91.69,91.87,13922.0,77.5659,77.7012,77.549,77.7012,13922.0
2017-02-08 12:05:00,91.85,91.85,91.67,91.77,21977.0,77.6843,77.6843,77.5321,77.6167,21977.0
2017-02-08 12:10:00,91.78,91.79,91.69,91.69,13629.0,77.6251,77.6336,77.549,77.549,13629.0
2017-02-08 12:15:00,91.68,91.72,91.64,91.67,20193.0,77.5405,77.5744,77.5067,77.5321,20193.0
2017-02-08 12:20:00,91.7,91.7,91.53,91.53,17882.0,77.5575,77.5575,77.4137,77.4137,17882.0
2017-02-08 12:25:00,91.56,91.56,91.41,91.44,31683.0,77.4391,77.4391,77.3122,77.3376,31683.0
2017-02-08 12:30:00,91.46,91.52,91.33,91.33,14895.0,77.3545,77.4052,77.2445,77.2445,14895.0
2017-02-08 12:35:00,91.33,91.34,91.22,91.24,16660.0,77.2445,77.253,77.1515,77.1684,16660.0
2017-02-08 12:40:00,91.23,91.23,91.16,91.16,12064.0,77.1599,77.1599,77.1007,77.1007,12064.0
2017-02-08 12:45:00,91.18,91.2,91.03,91.03,35897.0,77.1177,77.1346,76.9908,76.9908,35897.0
2017-02-08 12:50:00,91.04,91.11,90.94,91.09,28829.0,76.9993,77.0585,76.9147,77.0415,28829.0
2017-02-08 12:55:00,91.09,91.11,91.04,91.11,15664.0,77.0415,77.0585,76.9993,77.0585,15664.0
2017-02-08 13:00:00,91.12,91.3,91.11,91.3,16056.0,77.0669,77.2192,77.0585,77.2192,16056.0
2017-02-08 13:05:00,91.3,91.3,91.12,91.16,20475.0,77.2192,77.2192,77.0669,77.1007,20475.0
2017-02-08 13:10:00,91.16,91.19,91.12,91.12,7340.0,77.1007,77.1261,77.0669,77.0669,7340.0
2017-02-08 13:15:00,91.11,91.14,91.07,91.14,11622.0,77.0585,77.0838,77.0246,77.0838,11622.0
2017-02-08 13:20:00,91.14,91.17,91.13,91.17,8184.0,77.0838,77.1092,77.0754,77.1092,8184.0
2017-02-08 13:25:00,91.15,91.25,91.15,91.25,10584.0,77.0923,77.1769,77.0923,77.1769,10584.0
2017-02-08 13:30:00,91.25,91.46,91.25,91.44,42763.0,77.1769,77.3545,77.1769,77.3376,42763.0
2017-02-08 13:35:00,91.43,91.54,91.43,91.43,11318.0,77.3291,77.4221,77.3291,77.3291,11318.0
2017-02-08 13:40:00,91.43,91.51,91.41,91.42,9451.0,77.3291,77.3968,77.3122,77.3206,9451.0
2017-02-08 13:45:00,91.46,91.52,91.43,91.5,6153.0,77.3545,77.4052,77.3291,77.3883,6153.0
2017-02-08 13:50:00,91.49,91.57,91.47,91.53,12952.0,77.3799,77.4475,77.3629,77.4137,12952.0
2017-02-08 13:55:00,91.52,91.61,91.51,91.59,11767.0,77.4052,77.4813,77.3968,77.4644,11767.0
2017-02-08 14:00:00,91.61,91.68,91.61,91.64,16053.0,77.4813,77.5405,77.4813,77.5067,16053.0
2017-02-08 14:05:00,91.64,91.66,91.42,91.51,57156.0,77.5067,77.5236,77.3206,77.3968,57156.0
2017-02-08 14:10:00,91.5,91.56,91.47,91.54,12691.0,77.3883,77.4391,77.3629,77.4221,12691.0
2017-02-08 14:15:00,91.55,91.61,91.53,91.54,13094.0,77.4306,77.4813,77.4137,77.4221,13094.0
2017-02-08 14:20:00,91.57,91.65,91.57,91.63,27125.0,77.4475,77.5152,77.4475,77.4983,27125.0
2017-02-08 14:25:00,91.63,91.63,91.49,91.5,26116.0,77.4983,77.4983,77.3799,77.3883,26116.0
2017-02-08 14:30:00,91.51,91.54,91.46,91.54,16626.0,77.3968,77.4221,77.3545,77.4221,16626.0
2017-02-08 14:35:00,91.56,91.62,91.51,91.6,14032.0,77.4391,77.4898,77.3968,77.4729,14032.0
2017-02-08 14:40:00,91.6,91.63,91.53,91.53,14378.0,77.4729,77.4983,77.4137,77.4137,14378.0
2017-02-08 14:45:00,91.52,91.58,91.52,91.57,8881.0,77.4052,77.456,77.4052,77.4475,8881.0
2017-02-08 14:50:00,91.56,91.6,91.55,91.58,10484.0,77.4391,77.4729,77.4306,77.456,10484.0
2017-02-08 14:55:00,91.57,91.61,91.56,91.58,7470.0,77.4475,77.4813,77.4391,77.456,7470.0
2017-02-08 15:00:00,91.55,91.62,91.5,91.62,15006.0,77.4306,77.4898,77.3883,77.4898,15006.0
2017-02-08 15:05:00,91.63,91.66,91.57,91.66,13508.0,77.4983,77.5236,77.4475,77.5236,13508.0
2017-02-08 15:10:00,91.67,91.72,91.65,91.68,43709.0,77.5321,77.5744,77.5152,77.5405,43709.0
2017-02-08 15:15:00,91.69,91.74,91.66,91.67,20045.0,77.549,77.5913,77.5236,77.5321,20045.0
2017-02-08 15:20:00,91.67,91.7,91.64,91.69,13665.0,77.5321,77.5575,77.5067,77.549,13665.0
2017-02-08 15:25:00,91.7,91.79,91.68,91.77,19991.0,77.5575,77.6336,77.5405,77.6167,19991.0
2017-02-08 15:30:00,91.76,91.8,91.7,91.73,26079.0,77.6082,77.642,77.5575,77.5828,26079.0
2017-02-08 15:35:00,91.73,91.86,91.73,91.83,45791.0,77.5828,77.6928,77.5828,77.6674,45791.0
2017-02-08 15:40:00,91.83,91.9,91.81,91.9,37382.0,77.6674,77.7266,77.6505,77.7266,37382.0
2017-02-08 15:45:00,91.89,91.9,91.77,91.83,38255.0,77.7182,77.7266,77.6167,77.6674,38255.0
2017-02-08 15:50:00,91.84,91.85,91.72,91.77,45524.0,77.6759,77.6843,77.5744,77.6167,45524.0
2017-02-08 15:55:00,91.76,91.79,91.67,91.69,67128.0,77.6082,77.6336,77.5321,77.549,67128.0
2017-02-09 09:30:00,92.07,92.07,91.24,91.49,33883.0,77.8704,77.8704,77.1684,77.3799,33883.0
2017-02-09 09:35:00,91.43,91.74,91.39,91.54,36386.0,77.3291,77.5913,77.2953,77.4221,36386.0
2017-02-09 09:40:00,91.62,91.68,91.46,91.53,21526.0,77.4898,77.5405,77.3545,77.4137,21526.0
2017-02-09 09:45:00,91.59,91.85,91.4,91.85,22109.0,77.4644,77.6843,77.3037,77.6843,22109.0
2017-02-09 09:50:00,91.81,91.83,91.66,91.7,12557.0,77.6505,77.6674,77.5236,77.5575,12557.0
2017-02-09 09:55:00,91.7,91.77,91.5,91.56,12888.0,77.5575,77.6167,77.3883,77.4391,12888.0
2017-02-09 10:00:00,91.51,91.94,91.51,91.84,22295.0,77.3968,77.7604,77.3968,77.6759,22295.0
2017-02-09 10:05:00,91.87,91.91,91.75,91.9,13291.0,77.7012,77.7351,77.5998,77.7266,13291.0
2017-02-09 10:10:00,91.88,91.88,91.7,91.76,27303.0,77.7097,77.7097,77.5575,77.6082,27303.0
2017-02-09 10:15:00,91.74,91.9,91.69,91.79,18949.0,77.5913,77.7266,77.549,77.6336,18949.0
2017-02-09 10:20:00,91.76,91.83,91.7,91.82,13297.0,77.6082,77.6674,77.5575,77.659,13297.0
2017-02-09 10:25:00,91.81,91.88,91.69,91.74,12380.0,77.6505,77.7097,77.549,77.5913,12380.0
2017-02-09 10:30:00,91.74,91.94,91.72,91.88,31922.0,77.5913,77.7604,77.5744,77.7097,31922.0
2017-02-09 10:35:00,91.88,91.91,91.79,91.85,29581.0,77.7097,77.7351,77.6336,77.6843,29581.0
2017-02-09 10:40:00,91.86,91.92,91.83,91.92,12929.0,77.6928,77.7435,77.6674,77.7435,12929.0
2017-02-09 10:45:00,91.91,91.98,91.87,91.95,16561.0,77.7351,77.7943,77.7012,77.7689,16561.0
2017-02-09 10:50:00,91.96,92.19,91.92,92.18,31686.0,77.7774,77.9719,77.7435,77.9634,31686.0
2017-02-09 10:55:00,92.2,92.25,92.0,92.08,30513.0,77.9803,78.0226,77.8112,77.8789,30513.0
2017-02-09 11:00:00,92.09,92.15,91.99,92.08,20969.0,77.8873,77.9381,77.8027,77.8789,20969.0
2017-02-09 11:05:00,92.06,92.17,92.03,92.15,27465.0,77.8619,77.955,77.8366,77.9381,27465.0
2017-02-09 11:10:00,92.12,92.33,92.12,92.27,21023.0,77.9127,78.0903,77.9127,78.0396,21023.0
2017-02-09 11:15:00,92.27,92.28,92.1,92.1,15631.0,78.0396,78.048,77.8958,77.8958,15631.0
2017-02-09 11:20:00,92.13,92.29,92.13,92.23,15211.0,77.9211,78.0565,77.9211,78.0057,15211.0
2017-02-09 11:25:00,92.23,92.55,92.23,92.53,59770.0,78.0057,78.2764,78.0057,78.2595,59770.0
2017-02-09 11:30:00,92.51,92.54,92.47,92.51,20634.0,78.2425,78.2679,78.2087,78.2425,20634.0
2017-02-09 11:35:00,92.51,92.73,92.51,92.57,46966.0,78.2425,78.4286,78.2425,78.2933,46966.0
2017-02-09 11:40:00,92.54,92.57,92.46,92.53,27600.0,78.2679,78.2933,78.2003,78.2595,27600.0
2017-02-09 11:45:00,92.53,92.54,92.29,92.38,49949.0,78.2595,78.2679,78.0565,78.1326,49949.0
2017-02-09 11:50:00,92.42,92.49,92.4,92.47,7897.0,78.1664,78.2256,78.1495,78.2087,7897.0
2017-02-09 11:55:00,92.46,92.52,92.43,92.49,24698.0,78.2003,78.251,78.1749,78.2256,24698.0
2017-02-09 12:00:00,92.49,92.59,92.46,92.55,16967.0,78.2256,78.3102,78.2003,78.2764,16967.0
2017-02-09 12:05:00,92.55,92.61,92.54,92.61,16952.0,78.2764,78.3271,78.2679,78.3271,16952.0
2017-02-09 12:10:00,92.62,92.83,92.62,92.82,50410.0,78.3356,78.5132,78.3356,78.5047,50410.0
2017-02-09 12:15:00,92.82,92.84,92.71,92.84,58282.0,78.5047,78.5216,78.4117,78.5216,58282.0
2017-02-09 12:20:00,92.82,92.82,92.53,92.57,28840.0,78.5047,78.5047,78.2595,78.2933,28840.0
2017-02-09 12:25:00,92.58,92.69,92.57,92.65,28523.0,78.3017,78.3948,78.2933,78.3609,28523.0
2017-02-09 12:30:00,92.65,92.69,92.62,92.67,35876.0,78.3609,78.3948,78.3356,78.3779,35876.0
2017-02-09 12:35:00,92.67,92.7,92.66,92.68,25080.0,78.3779,78.4032,78.3694,78.3863,25080.0
2017-02-09 12:40:00,92.67,92.68,92.47,92.52,39556.0,78.3779,78.3863,78.2087,78.251,39556.0
2017-02-09 12:45:00,92.49,92.51,92.37,92.37,27279.0,78.2256,78.2425,78.1241,78.1241,27279.0
2017-02-09 12:50:00,92.34,92.46,92.29,92.45,12142.0,78.0988,78.2003,78.0565,78.1918,12142.0
2017-02-09 12:55:00,92.45,92.47,92.43,92.44,7546.0,78.1918,78.2087,78.1749,78.1833,7546.0
2017-02-09 13:00:00,92.44,92.61,92.44,92.58,25632.0,78.1833,78.3271,78.1833,78.3017,25632.0
2017-02-09 13:05:00,92.59,92.62,92.54,92.6,15292.0,78.3102,78.3356,78.2679,78.3187,15292.0
2017-02-09 13:10:00,92.6,92.7,92.59,92.66,20500.0,78.3187,78.4032,78.3102,78.3694,20500.0
2017-02-09 13:15:00,92.65,92.65,92.52,92.53,11738.0,78.3609,78.3609,78.251,78.2595,11738.0
2017-02-09 13:20:00,92.52,92.68,92.52,92.62,20624.0,78.251,78.3863,78.251,78.3356,20624.0
2017-02-09 13:25:00,92.62,92.72,92.61,92.7,18808.0,78.3356,78.4202,78.3271,78.4032,18808.0
2017-02-09 13:30:00,92.7,92.74,92.57,92.6,33099.0,78.4032,78.4371,78.2933,78.3187,33099.0
2017-02-09 13:35:00,92.61,92.69,92.57,92.59,18149.0,78.3271,78.3948,78.2933,78.3102,18149.0
2017-02-09 13:40:00,92.57,92.79,92.53,92.78,39894.0,78.2933,78.4794,78.2595,78.4709,39894.0
2017-02-09 13:45:00,92.77,92.78,92.75,92.75,15790.0,78.4624,78.4709,78.4455,78.4455,15790.0
2017-02-09 13:50:00,92.76,92.92,92.75,92.89,26018.0,78.454,78.5893,78.4455,78.5639,26018.0
2017-02-09 13:55:00,92.88,92.98,92.86,92.94,33164.0,78.5555,78.6401,78.5386,78.6062,33164.0
2017-02-09 14:00:00,92.94,92.96,92.8,92.8,51417.0,78.6062,78.6231,78.4878,78.4878,51417.0
2017-02-09 14:05:00,92.8,92.82,92.72,92.82,35826.0,78.4878,78.5047,78.4202,78.5047,35826.0
2017-02-09 14:10:00,92.82,92.9,92.81,92.9,18412.0,78.5047,78.5724,78.4963,78.5724,18412.0
2017-02-09 14:15:00,92.91,92.99,92.88,92.98,28342.0,78.5808,78.6485,78.5555,78.6401,28342.0
2017-02-09 14:20:00,92.98,93.0,92.86,92.87,33857.0,78.6401,78.657,78.5386,78.547,33857.0
2017-02-09 14:25:00,92.86,92.98,92.83,92.94,27550.0,78.5386,78.6401,78.5132,78.6062,27550.0
2017-02-09 14:30:00,92.93,93.0,92.9,92.98,19651.0,78.5978,78.657,78.5724,78.6401,19651.0
2017-02-09 14:35:00,92.97,93.08,92.96,93.08,44947.0,78.6316,78.7246,78.6231,78.7246,44947.0
2017-02-09 14:40:00,93.08,93.08,93.0,93.07,23194.0,78.7246,78.7246,78.657,78.7162,23194.0
2017-02-09 14:45:00,93.07,93.08,93.0,93.02,36308.0,78.7162,78.7246,78.657,78.6739,36308.0
2017-02-09 14:50:00,93.0,93.02,92.93,93.02,31616.0,78.657,78.6739,78.5978,78.6739,31616.0
2017-02-09 14:55:00,93.02,93.07,92.98,93.01,24608.0,78.6739,78.7162,78.6401,78.6654,24608.0
2017-02-09 15:00:00,93.02,93.04,92.94,93.03,24805.0,78.6739,78.6908,78.6062,78.6823,24805.0
2017-02-09 15:05:00,93.03,93.1,93.02,93.06,34223.0,78.6823,78.7415,78.6739,78.7077,34223.0
2017-02-09 15:10:00,93.05,93.13,93.0,93.01,38927.0,78.6993,78.7669,78.657,78.6654,38927.0
2017-02-09 15:15:00,93.01,93.02,92.97,92.97,26538.0,78.6654,78.6739,78.6316,78.6316,26538.0
2017-02-09 15:20:00,92.97,92.97,92.75,92.76,67137.0,78.6316,78.6316,78.4455,78.454,67137.0
2017-02-09 15:25:00,92.77,92.79,92.71,92.73,37201.0,78.4624,78.4794,78.4117,78.4286,37201.0
2017-02-09 15:30:00,92.73,92.86,92.69,92.86,57737.0,78.4286,78.5386,78.3948,78.5386,57737.0
2017-02-09 15:35:00,92.86,92.86,92.71,92.73,40236.0,78.5386,78.5386,78.4117,78.4286,40236.0
2017-02-09 15:40:00,92.73,92.73,92.64,92.65,47023.0,78.4286,78.4286,78.3525,78.3609,47023.0
2017-02-09 15:45:00,92.66,92.66,92.39,92.49,44866.0,78.3694,78.3694,78.141,78.2256,44866.0
2017-02-09 15:50:00,92.48,92.58,92.47,92.57,67878.0,78.2172,78.3017,78.2087,78.2933,67878.0
2017-02-09 15:55:00,92.57,92.59,92.44,92.47,92863.0,78.2933,78.3102,78.1833,78.2087,92863.0
2017-02-10 09:30:00,92.73,92.74,92.26,92.45,64482.0,78.4286,78.4371,78.0311,78.1918,64482.0
2017-02-10 09:35:00,92.45,92.46,92.06,92.15,54744.0,78.1918,78.2003,77.8619,77.9381,54744.0
2017-02-10 09:40:00,92.15,92.48,92.05,92.43,45915.0,77.9381,78.2172,77.8535,78.1749,45915.0
2017-02-10 09:45:00,92.48,92.48,92.1,92.15,27319.0,78.2172,78.2172,77.8958,77.9381,27319.0
2017-02-10 09:50:00,92.13,92.13,91.56,91.7,34664.0,77.9211,77.9211,77.4391,77.5575,34664.0
2017-02-10 09:55:00,91.66,92.05,91.65,91.87,16512.0,77.5236,77.8535,77.5152,77.7012,16512.0
2017-02-10 10:00:00,91.87,91.95,91.72,91.72,31521.0,77.7012,77.7689,77.5744,77.5744,31521.0
2017-02-10 10:05:00,91.74,91.75,91.44,91.44,42316.0,77.5913,77.5998,77.3376,77.3376,42316.0
2017-02-10 10:10:00,91.41,91.67,91.41,91.59,40504.0,77.3122,77.5321,77.3122,77.4644,40504.0
2017-02-10 10:15:00,91.59,91.68,91.54,91.58,30628.0,77.4644,77.5405,77.4221,77.456,30628.0
2017-02-10 10:20:00,91.57,91.71,91.55,91.61,18941.0,77.4475,77.5659,77.4306,77.4813,18941.0
2017-02-10 10:25:00,91.59,91.61,91.53,91.59,10410.0,77.4644,77.4813,77.4137,77.4644,10410.0
2017-02-10 10:30:00,91.61,92.04,91.59,92.04,19493.0,77.4813,77.845,77.4644,77.845,19493.0
2017-02-10 10:35:00,92.01,92.26,91.99,92.21,27069.0,77.8197,78.0311,77.8027,77.9888,27069.0
2017-02-10 10:40:00,92.25,92.35,92.22,92.29,41286.0,78.0226,78.1072,77.9973,78.0565,41286.0
2017-02-10 10:45:00,92.3,92.47,92.22,92.42,32851.0,78.0649,78.2087,77.9973,78.1664,32851.0
2017-02-10 10:50:00,92.45,92.61,92.33,92.42,28662.0,78.1918,78.3271,78.0903,78.1664,28662.0
2017-02-10 10:55:00,92.41,92.43,92.13,92.15,11677.0,78.158,78.1749,77.9211,77.9381,11677.0
2017-02-10 11:00:00,92.16,92.19,91.97,91.98,17793.0,77.9465,77.9719,77.7858,77.7943,17793.0
2017-02-10 11:05:00,91.96,92.14,91.96,92.12,12174.0,77.7774,77.9296,77.7774,77.9127,12174.0
2017-02-10 11:10:00,92.12,92.29,92.08,92.28,30334.0,77.9127,78.0565,77.8789,78.048,30334.0
2017-02-10 11:15:00,92.27,92.38,92.19,92.2,23460.0,78.0396,78.1326,77.9719,77.9803,23460.0
2017-02-10 11:20:00,92.2,92.21,91.99,92.0,12446.0,77.9803,77.9888,77.8027,77.8112,12446.0
2017-02-10 11:25:00,92.01,92.11,91.97,92.11,9312.0,77.8197,77.9042,77.7858,77.9042,9312.0
2017-02-10 11:30:00,92.09,92.21,92.07,92.14,17479.0,77.8873,77.9888,77.8704,77.9296,17479.0
2017-02-10 11:35:00,92.13,92.16,92.0,92.03,5700.0,77.9211,77.9465,77.8112,77.8366,5700.0
2017-02-10 11:40:00,92.0,92.05,91.95,92.05,10948.0,77.8112,77.8535,77.7689,77.8535,10948.0
2017-02-10 11:45:00,92.04,92.12,91.99,92.04,7169.0,77.845,77.9127,77.8027,77.845,7169.0
2017-02-10 11:50:00,92.02,92.08,91.99,92.07,5454.0,77.8281,77.8789,77.8027,77.8704,5454.0
2017-02-10 11:55:00,92.06,92.12,92.02,92.07,6650.0,77.8619,77.9127,77.8281,77.8704,6650.0
2017-02-10 12:00:00,92.08,92.09,91.97,92.07,11750.0,77.8789,77.8873,77.7858,77.8704,11750.0
2017-02-10 12:05:00,92.09,92.12,91.97,92.12,16715.0,77.8873,77.9127,77.7858,77.9127,16715.0
2017-02-10 12:10:00,92.12,92.26,92.09,92.17,10128.0,77.9127,78.0311,77.8873,77.955,10128.0
2017-02-10 12:15:00,92.15,92.2,92.13,92.2,6851.0,77.9381,77.9803,77.9211,77.9803,6851.0
2017-02-10 12:20:00,92.21,92.21,92.14,92.18,7665.0,77.9888,77.9888,77.9296,77.9634,7665.0
2017-02-10 12:25:00,92.21,92.25,92.18,92.21,3750.0,77.9888,78.0226,77.9634,77.9888,3750.0
2017-02-10 12:30:00,92.21,92.35,92.15,92.33,11736.0,77.9888,78.1072,77.9381,78.0903,11736.0
2017-02-10 12:35:00,92.34,92.46,92.34,92.38,17070.0,78.0988,78.2003,78.0988,78.1326,17070.0
2017-02-10 12:40:00,92.39,92.53,92.39,92.42,22571.0,78.141,78.2595,78.141,78.1664,22571.0
2017-02-10 12:45:00,92.42,92.5,92.37,92.46,10070.0,78.1664,78.2341,78.1241,78.2003,10070.0
2017-02-10 12:50:00,92.45,92.53,92.45,92.51,6875.0,78.1918,78.2595,78.1918,78.2425,6875.0
2017-02-10 12:55:00,92.49,92.57,92.49,92.57,10350.0,78.2256,78.2933,78.2256,78.2933,10350.0
2017-02-10 13:00:00,92.55,92.55,92.45,92.53,19523.0,78.2764,78.2764,78.1918,78.2595,19523.0
2017-02-10 13:05:00,92.52,92.63,92.52,92.62,18368.0,78.251,78.344,78.251,78.3356,18368.0
2017-02-10 13:10:00,92.61,92.66,92.55,92.61,10386.0,78.3271,78.3694,78.2764,78.3271,10386.0
2017-02-10 13:15:00,92.61,92.75,92.56,92.57,19564.0,78.3271,78.4455,78.2848,78.2933,19564.0
2017-02-10 13:20:00,92.59,92.61,92.54,92.58,10797.0,78.3102,78.3271,78.2679,78.3017,10797.0
2017-02-10 13:25:00,92.59,92.6,92.55,92.56,11614.0,78.3102,78.3187,78.2764,78.2848,11614.0
2017-02-10 13:30:00,92.56,92.59,92.55,92.56,5478.0,78.2848,78.3102,78.2764,78.2848,5478.0
2017-02-10 13:35:00,92.56,92.57,92.52,92.55,6260.0,78.2848,78.2933,78.251,78.2764,6260.0
2017-02-10 13:40:00,92.56,92.56,92.49,92.5,12712.0,78.2848,78.2848,78.2256,78.2341,12712.0
2017-02-10 13:45:00,92.5,92.6,92.49,92.58,11673.0,78.2341,78.3187,78.2256,78.3017,11673.0
2017-02-10 13:50:00,92.58,92.59,92.47,92.47,8395.0,78.3017,78.3102,78.2087,78.2087,8395.0
2017-02-10 13:55:00,92.46,92.53,92.45,92.5,129563.0,78.2003,78.2595,78.1918,78.2341,129563.0
2017-02-10 14:00:00,92.48,92.52,92.37,92.47,21425.0,78.2172,78.251,78.1241,78.2087,21425.0
2017-02-10 14:05:00,92.47,92.47,92.45,92.45,13974.0,78.2087,78.2087,78.1918,78.1918,13974.0
2017-02-10 14:10:00,92.46,92.48,92.45,92.48,46440.0,78.2003,78.2172,78.1918,78.2172,46440.0
2017-02-10 14:15:00,92.48,92.48,92.37,92.46,13982.0,78.2172,78.2172,78.1241,78.2003,13982.0
2017-02-10 14:20:00,92.45,92.45,92.36,92.42,16941.0,78.1918,78.1918,78.1157,78.1664,16941.0
2017-02-10 14:25:00,92.43,92.44,92.39,92.43,2392.0,78.1749,78.1833,78.141,78.1749,2392.0
2017-02-10 14:30:00,92.42,92.45,92.41,92.43,3752.0,78.1664,78.1918,78.158,78.1749,3752.0
2017-02-10 14:35:00,92.43,92.43,92.32,92.34,5318.0,78.1749,78.1749,78.0818,78.0988,5318.0
2017-02-10 14:40:00,92.33,92.34,92.25,92.28,7132.0,78.0903,78.0988,78.0226,78.048,7132.0
2017-02-10 14:45:00,92.28,92.3,92.2,92.3,12058.0,78.048,78.0649,77.9803,78.0649,12058.0
2017-02-10 14:50:00,92.29,92.3,92.23,92.26,7694.0,78.0565,78.0649,78.0057,78.0311,7694.0
2017-02-10 14:55:00,92.24,92.26,92.21,92.24,5412.0,78.0142,78.0311,77.9888,78.0142,5412.0
2017-02-10 15:00:00,92.22,92.31,92.22,92.29,12797.0,77.9973,78.0734,77.9973,78.0565,12797.0
2017-02-10 15:05:00,92.29,92.32,92.26,92.28,6321.0,78.0565,78.0818,78.0311,78.048,6321.0
2017-02-10 15:10:00,92.28,92.32,92.25,92.31,13072.0,78.048,78.0818,78.0226,78.0734,13072.0
2017-02-10 15:15:00,92.31,92.37,92.3,92.37,19300.0,78.0734,78.1241,78.0649,78.1241,19300.0
2017-02-10 15:20:00,92.37,92.39,92.35,92.39,14695.0,78.1241,78.141,78.1072,78.141,14695.0
2017-02-10 15:25:00,92.39,92.39,92.33,92.33,21436.0,78.141,78.141,78.0903,78.0903,21436.0
2017-02-10 15:30:00,92.34,92.36,92.28,92.31,22043.0,78.0988,78.1157,78.048,78.0734,22043.0
2017-02-10 15:35:00,92.31,92.35,92.3,92.34,15308.0,78.0734,78.1072,78.0649,78.0988,15308.0
2017-02-10 15:40:00,92.34,92.35,92.25,92.25,14252.0,78.0988,78.1072,78.0226,78.0226,14252.0
2017-02-10 15:45:00,92.25,92.25,92.07,92.09,40257.0,78.0226,78.0226,77.8704,77.8873,40257.0
2017-02-10 15:50:00,92.12,92.21,92.1,92.18,51025.0,77.9127,77.9888,77.8958,77.9634,51025.0
2017-02-10 15:55:00,92.2,92.26,92.15,92.21,65476.0,77.9803,78.0311,77.9381,77.9888,65476.0
2017-02-13 09:30:00,92.69,92.87,92.4,92.65,24450.0,78.3948,78.547,78.1495,78.3609,24450.0
2017-02-13 09:35:00,92.65,93.11,92.65,93.05,29045.0,78.3609,78.75,78.3609,78.6993,29045.0
2017-02-13 09:40:00,92.96,93.26,92.96,93.23,18609.0,78.6231,78.8769,78.6231,78.8515,18609.0
2017-02-13 09:45:00,93.3,93.3,92.8,92.84,33160.0,78.9107,78.9107,78.4878,78.5216,33160.0
2017-02-13 09:50:00,92.8,92.82,92.65,92.66,23548.0,78.4878,78.5047,78.3609,78.3694,23548.0
2017-02-13 09:55:00,92.7,92.71,92.51,92.66,12751.0,78.4032,78.4117,78.2425,78.3694,12751.0
2017-02-13 10:00:00,92.7,92.82,92.61,92.75,18901.0,78.4032,78.5047,78.3271,78.4455,18901.0
2017-02-13 10:05:00,92.77,92.84,92.51,92.51,37084.0,78.4624,78.5216,78.2425,78.2425,37084.0
2017-02-13 10:10:00,92.51,92.65,92.33,92.37,44882.0,78.2425,78.3609,78.0903,78.1241,44882.0
2017-02-13 10:15:00,92.3,92.4,92.27,92.36,7900.0,78.0649,78.1495,78.0396,78.1157,7900.0
2017-02-13 10:20:00,92.42,92.51,92.38,92.49,7697.0,78.1664,78.2425,78.1326,78.2256,7697.0
2017-02-13 10:25:00,92.51,92.75,92.48,92.73,9283.0,78.2425,78.4455,78.2172,78.4286,9283.0
2017-02-13 10:30:00,92.72,92.82,92.62,92.64,8636.0,78.4202,78.5047,78.3356,78.3525,8636.0
2017-02-13 10:35:00,92.61,92.61,92.38,92.5,27800.0,78.3271,78.3271,78.1326,78.2341,27800.0
2017-02-13 10:40:00,92.51,92.6,92.43,92.51,11818.0,78.2425,78.3187,78.1749,78.2425,11818.0
2017-02-13 10:45:00,92.55,92.58,92.43,92.48,6691.0,78.2764,78.3017,78.1749,78.2172,6691.0
2017-02-13 10:50:00,92.48,92.49,92.42,92.45,4627.0,78.2172,78.2256,78.1664,78.1918,4627.0
2017-02-13 10:55:00,92.42,92.7,92.4,92.7,9322.0,78.1664,78.4032,78.1495,78.4032,9322.0
2017-02-13 11:00:00,92.66,92.69,92.55,92.56,12994.0,78.3694,78.3948,78.2764,78.2848,12994.0
2017-02-13 11:05:00,92.55,92.62,92.51,92.54,16959.0,78.2764,78.3356,78.2425,78.2679,16959.0
2017-02-13 11:10:00,92.55,92.66,92.46,92.53,25690.0,78.2764,78.3694,78.2003,78.2595,25690.0
2017-02-13 11:15:00,92.54,92.61,92.52,92.58,7100.0,78.2679,78.3271,78.251,78.3017,7100.0
2017-02-13 11:20:00,92.57,92.8,92.57,92.74,23852.0,78.2933,78.4878,78.2933,78.4371,23852.0
2017-02-13 11:25:00,92.78,92.85,92.71,92.74,14764.0,78.4709,78.5301,78.4117,78.4371,14764.0
2017-02-13 11:30:00,92.76,92.78,92.54,92.55,14635.0,78.454,78.4709,78.2679,78.2764,14635.0
2017-02-13 11:35:00,92.56,92.59,92.39,92.42,23658.0,78.2848,78.3102,78.141,78.1664,23658.0
2017-02-13 11:40:00,92.42,92.43,92.34,92.39,7524.0,78.1664,78.1749,78.0988,78.141,7524.0
2017-02-13 11:45:00,92.36,92.53,92.36,92.53,3881.0,78.1157,78.2595,78.1157,78.2595,3881.0
2017-02-13 11:50:00,92.52,92.53,92.42,92.5,11826.0,78.251,78.2595,78.1664,78.2341,11826.0
2017-02-13 11:55:00,92.52,92.52,92.45,92.45,5426.0,78.251,78.251,78.1918,78.1918,5426.0
2017-02-13 12:00:00,92.44,92.63,92.39,92.63,14447.0,78.1833,78.344,78.141,78.344,14447.0
2017-02-13 12:05:00,92.62,92.62,92.53,92.55,6631.0,78.3356,78.3356,78.2595,78.2764,6631.0
2017-02-13 12:10:00,92.55,92.55,92.47,92.5,10459.0,78.2764,78.2764,78.2087,78.2341,10459.0
2017-02-13 12:15:00,92.5,92.5,92.4,92.4,5640.0,78.2341,78.2341,78.1495,78.1495,5640.0
2017-02-13 12:20:00,92.41,92.44,92.33,92.34,7502.0,78.158,78.1833,78.0903,78.0988,7502.0
2017-02-13 12:25:00,92.33,92.45,92.32,92.42,6062.0,78.0903,78.1918,78.0818,78.1664,6062.0
2017-02-13 12:30:00,92.4,92.45,92.39,92.44,3142.0,78.1495,78.1918,78.141,78.1833,3142.0
2017-02-13 12:35:00,92.44,92.53,92.42,92.52,5373.0,78.1833,78.2595,78.1664,78.251,5373.0
2017-02-13 12:40:00,92.52,92.52,92.44,92.48,8554.0,78.251,78.251,78.1833,78.2172,8554.0
2017-02-13 12:45:00,92.45,92.48,92.41,92.48,8601.0,78.1918,78.2172,78.158,78.2172,8601.0
2017-02-13 12:50:00,92.49,92.54,92.46,92.5,3254.0,78.2256,78.2679,78.2003,78.2341,3254.0
2017-02-13 12:55:00,92.49,92.57,92.44,92.57,10578.0,78.2256,78.2933,78.1833,78.2933,10578.0
2017-02-13 13:00:00,92.57,92.61,92.51,92.53,17614.0,78.2933,78.3271,78.2425,78.2595,17614.0
2017-02-13 13:05:00,92.5,92.5,92.45,92.45,5541.0,78.2341,78.2341,78.1918,78.1918,5541.0
2017-02-13 13:10:00,92.45,92.52,92.45,92.5,10383.0,78.1918,78.251,78.1918,78.2341,10383.0
2017-02-13 13:15:00,92.51,92.64,92.51,92.6,10739.0,78.2425,78.3525,78.2425,78.3187,10739.0
2017-02-13 13:20:00,92.6,92.62,92.49,92.49,11322.0,78.3187,78.3356,78.2256,78.2256,11322.0
2017-02-13 13:25:00,92.51,92.57,92.5,92.57,9939.0,78.2425,78.2933,78.2341,78.2933,9939.0
2017-02-13 13:30:00,92.55,92.55,92.49,92.54,6547.0,78.2764,78.2764,78.2256,78.2679,6547.0
2017-02-13 13:35:00,92.56,92.63,92.47,92.48,11365.0,78.2848,78.344,78.2087,78.2172,11365.0
2017-02-13 13:40:00,92.49,92.53,92.45,92.53,6904.0,78.2256,78.2595,78.1918,78.2595,6904.0
2017-02-13 13:45:00,92.51,92.51,92.42,92.42,7900.0,78.2425,78.2425,78.1664,78.1664,7900.0
2017-02-13 13:50:00,92.4,92.5,92.39,92.5,12186.0,78.1495,78.2341,78.141,78.2341,12186.0
2017-02-13 13:55:00,92.48,92.54,92.47,92.54,9363.0,78.2172,78.2679,78.2087,78.2679,9363.0
2017-02-13 14:00:00,92.52,92.58,92.47,92.58,20661.0,78.251,78.3017,78.2087,78.3017,20661.0
2017-02-13 14:05:00,92.58,92.64,92.57,92.63,8391.0,78.3017,78.3525,78.2933,78.344,8391.0
2017-02-13 14:10:00,92.62,92.69,92.6,92.65,12296.0,78.3356,78.3948,78.3187,78.3609,12296.0
2017-02-13 14:15:00,92.67,92.67,92.59,92.64,6021.0,78.3779,78.3779,78.3102,78.3525,6021.0
2017-02-13 14:20:00,92.63,92.69,92.61,92.68,6500.0,78.344,78.3948,78.3271,78.3863,6500.0
2017-02-13 14:25:00,92.69,92.7,92.57,92.58,10279.0,78.3948,78.4032,78.2933,78.3017,10279.0
2017-02-13 14:30:00,92.58,92.62,92.52,92.57,9441.0,78.3017,78.3356,78.251,78.2933,9441.0
2017-02-13 14:35:00,92.57,92.58,92.51,92.53,8562.0,78.2933,78.3017,78.2425,78.2595,8562.0
2017-02-13 14:40:00,92.53,92.66,92.51,92.65,9371.0,78.2595,78.3694,78.2425,78.3609,9371.0
2017-02-13 14:45:00,92.64,92.68,92.59,92.6,5198.0,78.3525,78.3863,78.3102,78.3187,5198.0
2017-02-13 14:50:00,92.59,92.7,92.59,92.65,7731.0,78.3102,78.4032,78.3102,78.3609,7731.0
2017-02-13 14:55:00,92.65,92.67,92.59,92.59,3510.0,78.3609,78.3779,78.3102,78.3102,3510.0
2017-02-13 15:00:00,92.6,92.66,92.6,92.66,7365.0,78.3187,78.3694,78.3187,78.3694,7365.0
2017-02-13 15:05:00,92.69,92.72,92.63,92.7,9555.0,78.3948,78.4202,78.344,78.4032,9555.0
2017-02-13 15:10:00,92.71,92.83,92.71,92.81,12401.0,78.4117,78.5132,78.4117,78.4963,12401.0
2017-02-13 15:15:00,92.81,92.81,92.7,92.74,9187.0,78.4963,78.4963,78.4032,78.4371,9187.0
2017-02-13 15:20:00,92.74,92.75,92.71,92.75,10855.0,78.4371,78.4455,78.4117,78.4455,10855.0
2017-02-13 15:25:00,92.75,92.75,92.65,92.69,17975.0,78.4455,78.4455,78.3609,78.3948,17975.0
2017-02-13 15:30:00,92.68,92.68,92.52,92.58,14355.0,78.3863,78.3863,78.251,78.3017,14355.0
2017-02-13 15:35:00,92.58,92.63,92.57,92.61,10589.0,78.3017,78.344,78.2933,78.3271,10589.0
2017-02-13 15:40:00,92.62,92.72,92.61,92.71,22347.0,78.3356,78.4202,78.3271,78.4117,22347.0
2017-02-13 15:45:00,92.71,92.73,92.65,92.73,34603.0,78.4117,78.4286,78.3609,78.4286,34603.0
2017-02-13 15:50:00,92.72,92.77,92.71,92.72,30762.0,78.4202,78.4624,78.4117,78.4202,30762.0
2017-02-13 15:55:00,92.72,92.73,92.63,92.63,41685.0,78.4202,78.4286,78.344,78.344,41685.0
2017-02-14 09:30:00,92.32,92.48,90.53,91.52,181391.0,78.0818,78.2172,76.5679,77.4052,181391.0
2017-02-14 09:35:00,91.47,91.64,91.0,91.28,35949.0,77.3629,77.5067,76.9654,77.2022,35949.0
2017-02-14 09:40:00,91.33,91.49,91.1,91.18,49990.0,77.2445,77.3799,77.05,77.1177,49990.0
2017-02-14 09:45:00,91.13,91.45,91.12,91.32,22945.0,77.0754,77.346,77.0669,77.2361,22945.0
2017-02-14 09:50:00,91.36,91.48,91.22,91.48,16277.0,77.2699,77.3714,77.1515,77.3714,16277.0
2017-02-14 09:55:00,91.45,91.87,91.42,91.87,22589.0,77.346,77.7012,77.3206,77.7012,22589.0
2017-02-14 10:00:00,91.83,92.0,91.58,91.59,23675.0,77.6674,77.8112,77.456,77.4644,23675.0
2017-02-14 10:05:00,91.6,91.83,91.59,91.71,15566.0,77.4729,77.6674,77.4644,77.5659,15566.0
2017-02-14 10:10:00,91.76,91.95,91.68,91.95,35829.0,77.6082,77.7689,77.5405,77.7689,35829.0
2017-02-14 10:15:00,91.94,91.94,91.8,91.88,11940.0,77.7604,77.7604,77.642,77.7097,11940.0
2017-02-14 10:20:00,91.92,91.95,91.73,91.76,14000.0,77.7435,77.7689,77.5828,77.6082,14000.0
2017-02-14 10:25:00,91.78,91.95,91.75,91.88,8836.0,77.6251,77.7689,77.5998,77.7097,8836.0
2017-02-14 10:30:00,91.93,91.94,91.77,91.77,4446.0,77.752,77.7604,77.6167,77.6167,4446.0
2017-02-14 10:35:00,91.75,91.77,91.4,91.44,20558.0,77.5998,77.6167,77.3037,77.3376,20558.0
2017-02-14 10:40:00,91.47,91.69,91.44,91.69,12215.0,77.3629,77.549,77.3376,77.549,12215.0
2017-02-14 10:45:00,91.69,91.79,91.63,91.76,15811.0,77.549,77.6336,77.4983,77.6082,15811.0
2017-02-14 10:50:00,91.76,91.87,91.7,91.7,13377.0,77.6082,77.7012,77.5575,77.5575,13377.0
2017-02-14 10:55:00,91.72,91.9,91.72,91.84,7484.0,77.5744,77.7266,77.5744,77.6759,7484.0
2017-02-14 11:00:00,91.86,91.9,91.76,91.9,7462.0,77.6928,77.7266,77.6082,77.7266,7462.0
2017-02-14 11:05:00,91.89,91.93,91.7,91.81,8188.0,77.7182,77.752,77.5575,77.6505,8188.0
2017-02-14 11:10:00,91.8,91.96,91.8,91.96,6808.0,77.642,77.7774,77.642,77.7774,6808.0
2017-02-14 11:15:00,91.94,92.05,91.9,92.05,6070.0,77.7604,77.8535,77.7266,77.8535,6070.0
2017-02-14 11:20:00,92.06,92.07,91.92,91.97,11826.0,77.8619,77.8704,77.7435,77.7858,11826.0
2017-02-14 11:25:00,92.0,92.01,91.93,92.0,1885.0,77.8112,77.8197,77.752,77.8112,1885.0
2017-02-14 11:30:00,91.98,92.1,91.97,92.05,4919.0,77.7943,77.8958,77.7858,77.8535,4919.0
2017-02-14 11:35:00,92.04,92.12,91.99,92.05,3307.0,77.845,77.9127,77.8027,77.8535,3307.0
2017-02-14 11:40:00,92.09,92.09,91.95,92.01,2100.0,77.8873,77.8873,77.7689,77.8197,2100.0
2017-02-14 11:45:00,92.02,92.07,91.97,91.98,5004.0,77.8281,77.8704,77.7858,77.7943,5004.0
2017-02-14 11:50:00,91.97,92.04,91.91,92.04,10863.0,77.7858,77.845,77.7351,77.845,10863.0
2017-02-14 11:55:00,92.07,92.16,92.07,92.07,6600.0,77.8704,77.9465,77.8704,77.8704,6600.0
2017-02-14 12:00:00,92.09,92.14,92.03,92.09,4520.0,77.8873,77.9296,77.8366,77.8873,4520.0
2017-02-14 12:05:00,92.14,92.19,92.07,92.07,6762.0,77.9296,77.9719,77.8704,77.8704,6762.0
2017-02-14 12:10:00,92.07,92.13,92.07,92.1,2805.0,77.8704,77.9211,77.8704,77.8958,2805.0
2017-02-14 12:15:00,92.12,92.13,91.94,92.0,18772.0,77.9127,77.9211,77.7604,77.8112,18772.0
2017-02-14 12:20:00,92.0,92.03,91.94,91.95,9636.0,77.8112,77.8366,77.7604,77.7689,9636.0
2017-02-14 12:25:00,91.95,91.96,91.79,91.79,16876.0,77.7689,77.7774,77.6336,77.6336,16876.0
2017-02-14 12:30:00,91.8,91.96,91.78,91.94,21430.0,77.642,77.7774,77.6251,77.7604,21430.0
2017-02-14 12:35:00,91.94,91.96,91.84,91.92,11749.0,77.7604,77.7774,77.6759,77.7435,11749.0
2017-02-14 12:40:00,91.94,91.95,91.9,91.93,7100.0,77.7604,77.7689,77.7266,77.752,7100.0
2017-02-14 12:45:00,91.9,91.92,91.8,91.87,3901.0,77.7266,77.7435,77.642,77.7012,3901.0
2017-02-14 12:50:00,91.87,91.95,91.8,91.83,12320.0,77.7012,77.7689,77.642,77.6674,12320.0
2017-02-14 12:55:00,91.83,91.93,91.82,91.87,8648.0,77.6674,77.752,77.659,77.7012,8648.0
2017-02-14 13:00:00,91.88,91.92,91.87,91.89,7460.0,77.7097,77.7435,77.7012,77.7182,7460.0
2017-02-14 13:05:00,91.92,91.95,91.87,91.87,10537.0,77.7435,77.7689,77.7012,77.7012,10537.0
2017-02-14 13:10:00,91.89,91.95,91.88,91.91,7606.0,77.7182,77.7689,77.7097,77.7351,7606.0
2017-02-14 13:15:00,91.93,91.93,91.83,91.85,8793.0,77.752,77.752,77.6674,77.6843,8793.0
2017-02-14 13:20:00,91.88,91.93,91.86,91.89,4365.0,77.7097,77.752,77.6928,77.7182,4365.0
2017-02-14 13:25:00,91.91,91.92,91.85,91.89,4600.0,77.7351,77.7435,77.6843,77.7182,4600.0
2017-02-14 13:30:00,91.91,91.95,91.86,91.92,5832.0,77.7351,77.7689,77.6928,77.7435,5832.0
2017-02-14 13:35:00,91.89,91.94,91.86,91.91,4760.0,77.7182,77.7604,77.6928,77.7351,4760.0
2017-02-14 13:40:00,91.93,91.93,91.84,91.9,4219.0,77.752,77.752,77.6759,77.7266,4219.0
2017-02-14 13:45:00,91.86,91.88,91.77,91.77,10875.0,77.6928,77.7097,77.6167,77.6167,10875.0
2017-02-14 13:50:00,91.77,91.84,91.75,91.81,7712.0,77.6167,77.6759,77.5998,77.6505,7712.0
2017-02-14 13:55:00,91.81,91.87,91.8,91.8,9326.0,77.6505,77.7012,77.642,77.642,9326.0
2017-02-14 14:00:00,91.79,91.88,91.79,91.88,10069.0,77.6336,77.7097,77.6336,77.7097,10069.0
2017-02-14 14:05:00,91.88,91.97,91.86,91.89,12006.0,77.7097,77.7858,77.6928,77.7182,12006.0
2017-02-14 14:10:00,91.91,91.94,91.88,91.92,7010.0,77.7351,77.7604,77.7097,77.7435,7010.0
2017-02-14 14:15:00,91.91,91.96,91.87,91.88,8884.0,77.7351,77.7774,77.7012,77.7097,8884.0
2017-02-14 14:20:00,91.88,91.88,91.83,91.83,9782.0,77.7097,77.7097,77.6674,77.6674,9782.0
2017-02-14 14:25:00,91.83,91.88,91.83,91.84,13241.0,77.6674,77.7097,77.6674,77.6759,13241.0
2017-02-14 14:30:00,91.84,91.85,91.78,91.84,15327.0,77.6759,77.6843,77.6251,77.6759,15327.0
2017-02-14 14:35:00,91.84,91.87,91.82,91.82,8128.0,77.6759,77.7012,77.659,77.659,8128.0
2017-02-14 14:40:00,91.81,91.87,91.79,91.84,5986.0,77.6505,77.7012,77.6336,77.6759,5986.0
2017-02-14 14:45:00,91.86,91.86,91.64,91.64,22042.0,77.6928,77.6928,77.5067,77.5067,22042.0
2017-02-14 14:50:00,91.65,91.68,91.63,91.66,11521.0,77.5152,77.5405,77.4983,77.5236,11521.0
2017-02-14 14:55:00,91.65,91.67,91.53,91.56,19583.0,77.5152,77.5321,77.4137,77.4391,19583.0
2017-02-14 15:00:00,91.58,91.67,91.58,91.62,9117.0,77.456,77.5321,77.456,77.4898,9117.0
2017-02-14 15:05:00,91.63,91.7,91.63,91.7,11400.0,77.4983,77.5575,77.4983,77.5575,11400.0
2017-02-14 15:10:00,91.71,91.71,91.59,91.59,14406.0,77.5659,77.5659,77.4644,77.4644,14406.0
2017-02-14 15:15:00,91.61,91.69,91.61,91.65,12232.0,77.4813,77.549,77.4813,77.5152,12232.0
2017-02-14 15:20:00,91.65,91.66,91.59,91.62,12709.0,77.5152,77.5236,77.4644,77.4898,12709.0
2017-02-14 15:25:00,91.63,91.66,91.61,91.62,13161.0,77.4983,77.5236,77.4813,77.4898,13161.0
2017-02-14 15:30:00,91.61,91.66,91.58,91.66,20202.0,77.4813,77.5236,77.456,77.5236,20202.0
2017-02-14 15:35:00,91.67,91.83,91.66,91.78,19231.0,77.5321,77.6674,77.5236,77.6251,19231.0
2017-02-14 15:40:00,91.79,91.82,91.78,91.81,17383.0,77.6336,77.659,77.6251,77.6505,17383.0
2017-02-14 15:45:00,91.81,91.82,91.7,91.71,33750.0,77.6505,77.659,77.5575,77.5659,33750.0
2017-02-14 15:50:00,91.74,91.79,91.7,91.7,55712.0,77.5913,77.6336,77.5575,77.5575,55712.0
2017-02-14 15:55:00,91.7,91.82,91.6,91.81,146777.0,77.5575,77.659,77.4729,77.6505,146777.0
2017-02-15 09:30:00,92.02,92.61,91.74,91.74,67058.0,77.8281,78.3271,77.5913,77.5913,67058.0
2017-02-15 09:35:00,91.78,92.0,91.56,91.72,66535.0,77.6251,77.8112,77.4391,77.5744,66535.0
2017-02-15 09:40:00,91.69,92.03,91.68,91.99,23201.0,77.549,77.8366,77.5405,77.8027,23201.0
2017-02-15 09:45:00,91.98,91.99,91.67,91.85,25421.0,77.7943,77.8027,77.5321,77.6843,25421.0
2017-02-15 09:50:00,91.84,91.97,91.74,91.97,20439.0,77.6759,77.7858,77.5913,77.7858,20439.0
2017-02-15 09:55:00,91.95,91.95,91.72,91.8,14023.0,77.7689,77.7689,77.5744,77.642,14023.0
2017-02-15 10:00:00,91.82,91.82,91.65,91.68,8527.0,77.659,77.659,77.5152,77.5405,8527.0
2017-02-15 10:05:00,91.68,91.7,91.25,91.48,48665.0,77.5405,77.5575,77.1769,77.3714,48665.0
2017-02-15 10:10:00,91.45,91.55,91.41,91.45,16348.0,77.346,77.4306,77.3122,77.346,16348.0
2017-02-15 10:15:00,91.44,91.58,91.41,91.49,20135.0,77.3376,77.456,77.3122,77.3799,20135.0
2017-02-15 10:20:00,91.45,91.82,91.43,91.7,74731.0,77.346,77.659,77.3291,77.5575,74731.0
2017-02-15 10:25:00,91.7,91.95,91.68,91.81,20630.0,77.5575,77.7689,77.5405,77.6505,20630.0
2017-02-15 10:30:00,91.82,92.01,91.82,91.97,15575.0,77.659,77.8197,77.659,77.7858,15575.0
2017-02-15 10:35:00,91.98,92.12,91.95,92.02,10486.0,77.7943,77.9127,77.7689,77.8281,10486.0
2017-02-15 10:40:00,91.97,91.97,91.8,91.83,15945.0,77.7858,77.7858,77.642,77.6674,15945.0
2017-02-15 10:45:00,91.83,91.96,91.83,91.94,8797.0,77.6674,77.7774,77.6674,77.7604,8797.0
2017-02-15 10:50:00,91.96,92.02,91.91,91.93,5614.0,77.7774,77.8281,77.7351,77.752,5614.0
2017-02-15 10:55:00,91.92,92.0,91.92,91.99,4518.0,77.7435,77.8112,77.7435,77.8027,4518.0
2017-02-15 11:00:00,91.97,92.02,91.9,91.9,9461.0,77.7858,77.8281,77.7266,77.7266,9461.0
2017-02-15 11:05:00,91.9,92.08,91.9,92.07,10703.0,77.7266,77.8789,77.7266,77.8704,10703.0
2017-02-15 11:10:00,92.06,92.26,92.06,92.21,18085.0,77.8619,78.0311,77.8619,77.9888,18085.0
2017-02-15 11:15:00,92.24,92.46,92.24,92.27,15745.0,78.0142,78.2003,78.0142,78.0396,15745.0
2017-02-15 11:20:00,92.25,92.33,92.23,92.23,4380.0,78.0226,78.0903,78.0057,78.0057,4380.0
2017-02-15 11:25:00,92.25,92.35,92.24,92.34,9643.0,78.0226,78.1072,78.0142,78.0988,9643.0
2017-02-15 11:30:00,92.35,92.37,92.1,92.17,20200.0,78.1072,78.1241,77.8958,77.955,20200.0
2017-02-15 11:35:00,92.19,92.23,92.01,92.12,22946.0,77.9719,78.0057,77.8197,77.9127,22946.0
2017-02-15 11:40:00,92.12,92.16,91.95,91.95,13814.0,77.9127,77.9465,77.7689,77.7689,13814.0
2017-02-15 11:45:00,91.97,92.17,91.92,92.17,15460.0,77.7858,77.955,77.7435,77.955,15460.0
2017-02-15 11:50:00,92.16,92.2,92.09,92.18,11231.0,77.9465,77.9803,77.8873,77.9634,11231.0
2017-02-15 11:55:00,92.16,92.25,92.15,92.25,7650.0,77.9465,78.0226,77.9381,78.0226,7650.0
2017-02-15 12:00:00,92.25,92.43,92.25,92.34,16742.0,78.0226,78.1749,78.0226,78.0988,16742.0
2017-02-15 12:05:00,92.34,92.39,92.33,92.33,9375.0,78.0988,78.141,78.0903,78.0903,9375.0
2017-02-15 12:10:00,92.33,92.33,92.24,92.31,9800.0,78.0903,78.0903,78.0142,78.0734,9800.0
2017-02-15 12:15:00,92.31,92.35,92.22,92.29,7209.0,78.0734,78.1072,77.9973,78.0565,7209.0
2017-02-15 12:20:00,92.3,92.4,92.24,92.4,7762.0,78.0649,78.1495,78.0142,78.1495,7762.0
2017-02-15 12:25:00,92.4,92.49,92.38,92.43,14000.0,78.1495,78.2256,78.1326,78.1749,14000.0
2017-02-15 12:30:00,92.41,92.41,92.31,92.39,10773.0,78.158,78.158,78.0734,78.141,10773.0
2017-02-15 12:35:00,92.37,92.46,92.3,92.3,40577.0,78.1241,78.2003,78.0649,78.0649,40577.0
2017-02-15 12:40:00,92.3,92.3,92.23,92.29,6964.0,78.0649,78.0649,78.0057,78.0565,6964.0
2017-02-15 12:45:00,92.29,92.3,92.19,92.22,8450.0,78.0565,78.0649,77.9719,77.9973,8450.0
2017-02-15 12:50:00,92.23,92.36,92.23,92.35,6889.0,78.0057,78.1157,78.0057,78.1072,6889.0
2017-02-15 12:55:00,92.36,92.38,92.26,92.26,3300.0,78.1157,78.1326,78.0311,78.0311,3300.0
2017-02-15 13:00:00,92.27,92.39,92.26,92.35,7923.0,78.0396,78.141,78.0311,78.1072,7923.0
2017-02-15 13:05:00,92.34,92.39,92.28,92.34,6100.0,78.0988,78.141,78.048,78.0988,6100.0
2017-02-15 13:10:00,92.31,92.31,92.15,92.16,4800.0,78.0734,78.0734,77.9381,77.9465,4800.0
2017-02-15 13:15:00,92.18,92.21,92.16,92.19,3600.0,77.9634,77.9888,77.9465,77.9719,3600.0
2017-02-15 13:20:00,92.19,92.28,92.19,92.28,9035.0,77.9719,78.048,77.9719,78.048,9035.0
2017-02-15 13:25:00,92.28,92.28,92.22,92.24,3400.0,78.048,78.048,77.9973,78.0142,3400.0
2017-02-15 13:30:00,92.25,92.3,92.25,92.28,7400.0,78.0226,78.0649,78.0226,78.048,7400.0
2017-02-15 13:35:00,92.28,92.39,92.27,92.33,12241.0,78.048,78.141,78.0396,78.0903,12241.0
2017-02-15 13:40:00,92.35,92.39,92.19,92.22,20621.0,78.1072,78.141,77.9719,77.9973,20621.0
2017-02-15 13:45:00,92.22,92.3,92.22,92.26,11519.0,77.9973,78.0649,77.9973,78.0311,11519.0
2017-02-15 13:50:00,92.24,92.3,92.2,92.28,7500.0,78.0142,78.0649,77.9803,78.048,7500.0
2017-02-15 13:55:00,92.28,92.35,92.25,92.26,7069.0,78.048,78.1072,78.0226,78.0311,7069.0
2017-02-15 14:00:00,92.27,92.44,92.26,92.43,27731.0,78.0396,78.1833,78.0311,78.1749,27731.0
2017-02-15 14:05:00,92.42,92.42,92.37,92.39,7250.0,78.1664,78.1664,78.1241,78.141,7250.0
2017-02-15 14:10:00,92.38,92.38,92.29,92.29,5984.0,78.1326,78.1326,78.0565,78.0565,5984.0
2017-02-15 14:15:00,92.28,92.28,92.16,92.17,11290.0,78.048,78.048,77.9465,77.955,11290.0
2017-02-15 14:20:00,92.18,92.31,92.16,92.3,9302.0,77.9634,78.0734,77.9465,78.0649,9302.0
2017-02-15 14:25:00,92.28,92.31,92.22,92.29,7394.0,78.048,78.0734,77.9973,78.0565,7394.0
2017-02-15 14:30:00,92.27,92.3,92.23,92.27,4650.0,78.0396,78.0649,78.0057,78.0396,4650.0
2017-02-15 14:35:00,92.27,92.31,92.27,92.29,3900.0,78.0396,78.0734,78.0396,78.0565,3900.0
2017-02-15 14:40:00,92.28,92.3,92.24,92.26,5897.0,78.048,78.0649,78.0142,78.0311,5897.0
2017-02-15 14:45:00,92.25,92.26,92.17,92.23,9088.0,78.0226,78.0311,77.955,78.0057,9088.0
2017-02-15 14:50:00,92.24,92.32,92.23,92.32,8890.0,78.0142,78.0818,78.0057,78.0818,8890.0
2017-02-15 14:55:00,92.31,92.35,92.29,92.34,6303.0,78.0734,78.1072,78.0565,78.0988,6303.0
2017-02-15 15:00:00,92.35,92.45,92.33,92.41,8319.0,78.1072,78.1918,78.0903,78.158,8319.0
2017-02-15 15:05:00,92.39,92.43,92.36,92.43,8516.0,78.141,78.1749,78.1157,78.1749,8516.0
2017-02-15 15:10:00,92.43,92.51,92.42,92.51,11110.0,78.1749,78.2425,78.1664,78.2425,11110.0
2017-02-15 15:15:00,92.52,92.54,92.47,92.5,5098.0,78.251,78.2679,78.2087,78.2341,5098.0
2017-02-15 15:20:00,92.49,92.5,92.4,92.43,56284.0,78.2256,78.2341,78.1495,78.1749,56284.0
2017-02-15 15:25:00,92.42,92.42,92.29,92.3,10658.0,78.1664,78.1664,78.0565,78.0649,10658.0
2017-02-15 15:30:00,92.29,92.31,92.27,92.28,10985.0,78.0565,78.0734,78.0396,78.048,10985.0
2017-02-15 15:35:00,92.28,92.3,92.23,92.28,20139.0,78.048,78.0649,78.0057,78.048,20139.0
2017-02-15 15:40:00,92.28,92.3,92.18,92.18,12691.0,78.048,78.0649,77.9634,77.9634,12691.0
2017-02-15 15:45:00,92.19,92.22,92.15,92.15,24121.0,77.9719,77.9973,77.9381,77.9381,24121.0
2017-02-15 15:50:00,92.16,92.19,92.09,92.09,35705.0,77.9465,77.9719,77.8873,77.8873,35705.0
2017-02-15 15:55:00,92.09,92.15,92.05,92.12,75061.0,77.8873,77.9381,77.8535,77.9127,75061.0
2017-02-16 09:30:00,92.34,92.56,92.18,92.28,39324.0,78.0988,78.2848,77.9634,78.048,39324.0
2017-02-16 09:35:00,92.34,92.41,92.15,92.2,26705.0,78.0988,78.158,77.9381,77.9803,26705.0
2017-02-16 09:40:00,92.28,92.31,92.04,92.08,19284.0,78.048,78.0734,77.845,77.8789,19284.0
2017-02-16 09:45:00,92.04,92.2,91.93,91.97,31087.0,77.845,77.9803,77.752,77.7858,31087.0
2017-02-16 09:50:00,91.92,91.92,91.65,91.73,16088.0,77.7435,77.7435,77.5152,77.5828,16088.0
2017-02-16 09:55:00,91.7,92.16,91.69,92.01,12714.0,77.5575,77.9465,77.549,77.8197,12714.0
2017-02-16 10:00:00,91.98,92.09,91.93,92.09,7885.0,77.7943,77.8873,77.752,77.8873,7885.0
2017-02-16 10:05:00,92.09,92.3,92.04,92.28,8898.0,77.8873,78.0649,77.845,78.048,8898.0
2017-02-16 10:10:00,92.31,92.33,92.19,92.19,25419.0,78.0734,78.0903,77.9719,77.9719,25419.0
2017-02-16 10:15:00,92.2,92.28,92.18,92.25,12458.0,77.9803,78.048,77.9634,78.0226,12458.0
2017-02-16 10:20:00,92.23,92.32,92.21,92.24,17784.0,78.0057,78.0818,77.9888,78.0142,17784.0
2017-02-16 10:25:00,92.24,92.32,92.2,92.32,18789.0,78.0142,78.0818,77.9803,78.0818,18789.0
2017-02-16 10:30:00,92.3,92.42,92.21,92.38,12707.0,78.0649,78.1664,77.9888,78.1326,12707.0
2017-02-16 10:35:00,92.42,92.42,92.16,92.18,12129.0,78.1664,78.1664,77.9465,77.9634,12129.0
2017-02-16 10:40:00,92.2,92.29,92.15,92.24,5004.0,77.9803,78.0565,77.9381,78.0142,5004.0
2017-02-16 10:45:00,92.14,92.21,91.86,91.89,13024.0,77.9296,77.9888,77.6928,77.7182,13024.0
2017-02-16 10:50:00,91.91,91.97,91.75,91.75,26447.0,77.7351,77.7858,77.5998,77.5998,26447.0
2017-02-16 10:55:00,91.73,91.99,91.7,91.92,9364.0,77.5828,77.8027,77.5575,77.7435,9364.0
2017-02-16 11:00:00,91.94,91.95,91.8,91.86,8372.0,77.7604,77.7689,77.642,77.6928,8372.0
2017-02-16 11:05:00,91.86,91.86,91.6,91.73,14413.0,77.6928,77.6928,77.4729,77.5828,14413.0
2017-02-16 11:10:00,91.68,91.73,91.6,91.62,19367.0,77.5405,77.5828,77.4729,77.4898,19367.0
2017-02-16 11:15:00,91.67,91.71,91.6,91.67,12312.0,77.5321,77.5659,77.4729,77.5321,12312.0
2017-02-16 11:20:00,91.68,91.79,91.65,91.77,11201.0,77.5405,77.6336,77.5152,77.6167,11201.0
2017-02-16 11:25:00,91.77,91.87,91.66,91.7,19768.0,77.6167,77.7012,77.5236,77.5575,19768.0
2017-02-16 11:30:00,91.65,91.73,91.65,91.73,5013.0,77.5152,77.5828,77.5152,77.5828,5013.0
2017-02-16 11:35:00,91.7,91.74,91.63,91.7,12260.0,77.5575,77.5913,77.4983,77.5575,12260.0
2017-02-16 11:40:00,91.69,91.75,91.65,91.75,3605.0,77.549,77.5998,77.5152,77.5998,3605.0
2017-02-16 11:45:00,91.74,91.75,91.65,91.75,3625.0,77.5913,77.5998,77.5152,77.5998,3625.0
2017-02-16 11:50:00,91.75,91.79,91.72,91.75,5411.0,77.5998,77.6336,77.5744,77.5998,5411.0
2017-02-16 11:55:00,91.76,91.79,91.65,91.76,6228.0,77.6082,77.6336,77.5152,77.6082,6228.0
2017-02-16 12:00:00,91.77,91.77,91.69,91.73,4600.0,77.6167,77.6167,77.549,77.5828,4600.0
2017-02-16 12:05:00,91.73,91.73,91.64,91.73,8850.0,77.5828,77.5828,77.5067,77.5828,8850.0
2017-02-16 12:10:00,91.73,91.88,91.73,91.83,10776.0,77.5828,77.7097,77.5828,77.6674,10776.0
2017-02-16 12:15:00,91.83,91.93,91.83,91.91,4802.0,77.6674,77.752,77.6674,77.7351,4802.0
2017-02-16 12:20:00,91.93,91.96,91.79,91.79,8510.0,77.752,77.7774,77.6336,77.6336,8510.0
2017-02-16 12:25:00,91.8,91.85,91.77,91.79,9077.0,77.642,77.6843,77.6167,77.6336,9077.0
2017-02-16 12:30:00,91.8,91.84,91.77,91.81,8108.0,77.642,77.6759,77.6167,77.6505,8108.0
2017-02-16 12:35:00,91.83,91.96,91.83,91.89,6853.0,77.6674,77.7774,77.6674,77.7182,6853.0
2017-02-16 12:40:00,91.89,91.96,91.88,91.93,10005.0,77.7182,77.7774,77.7097,77.752,10005.0
2017-02-16 12:45:00,91.91,91.93,91.81,91.93,7786.0,77.7351,77.752,77.6505,77.752,7786.0
2017-02-16 12:50:00,91.92,92.0,91.89,91.94,11826.0,77.7435,77.8112,77.7182,77.7604,11826.0
2017-02-16 12:55:00,91.95,91.98,91.81,91.82,5600.0,77.7689,77.7943,77.6505,77.659,5600.0
2017-02-16 13:00:00,91.83,91.87,91.8,91.8,13301.0,77.6674,77.7012,77.642,77.642,13301.0
2017-02-16 13:05:00,91.79,91.9,91.77,91.85,25888.0,77.6336,77.7266,77.6167,77.6843,25888.0
2017-02-16 13:10:00,91.86,91.91,91.79,91.79,3928.0,77.6928,77.7351,77.6336,77.6336,3928.0
2017-02-16 13:15:00,91.83,91.9,91.83,91.9,2317.0,77.6674,77.7266,77.6674,77.7266,2317.0
2017-02-16 13:20:00,91.95,91.95,91.87,91.93,4701.0,77.7689,77.7689,77.7012,77.752,4701.0
2017-02-16 13:25:00,91.92,92.0,91.9,91.97,3805.0,77.7435,77.8112,77.7266,77.7858,3805.0
2017-02-16 13:30:00,92.0,92.0,91.9,91.98,6766.0,77.8112,77.8112,77.7266,77.7943,6766.0
2017-02-16 13:35:00,91.98,92.05,91.97,92.05,5753.0,77.7943,77.8535,77.7858,77.8535,5753.0
2017-02-16 13:40:00,92.08,92.08,91.9,92.01,5040.0,77.8789,77.8789,77.7266,77.8197,5040.0
2017-02-16 13:45:00,92.03,92.06,91.99,92.06,3415.0,77.8366,77.8619,77.8027,77.8619,3415.0
2017-02-16 13:50:00,92.02,92.03,92.0,92.03,1643.0,77.8281,77.8366,77.8112,77.8366,1643.0
2017-02-16 13:55:00,92.05,92.12,92.02,92.06,7368.0,77.8535,77.9127,77.8281,77.8619,7368.0
2017-02-16 14:00:00,92.09,92.15,92.04,92.1,7400.0,77.8873,77.9381,77.845,77.8958,7400.0
2017-02-16 14:05:00,92.11,92.12,92.01,92.02,10901.0,77.9042,77.9127,77.8197,77.8281,10901.0
2017-02-16 14:10:00,92.05,92.05,91.92,91.95,11954.0,77.8535,77.8535,77.7435,77.7689,11954.0
2017-02-16 14:15:00,91.98,91.98,91.86,91.88,4300.0,77.7943,77.7943,77.6928,77.7097,4300.0
2017-02-16 14:20:00,91.87,91.89,91.78,91.89,14669.0,77.7012,77.7182,77.6251,77.7182,14669.0
2017-02-16 14:25:00,91.87,91.98,91.86,91.97,4700.0,77.7012,77.7943,77.6928,77.7858,4700.0
2017-02-16 14:30:00,91.95,92.1,91.93,92.1,11834.0,77.7689,77.8958,77.752,77.8958,11834.0
2017-02-16 14:35:00,92.07,92.07,91.97,91.98,8725.0,77.8704,77.8704,77.7858,77.7943,8725.0
2017-02-16 14:40:00,91.97,92.1,91.95,92.05,9055.0,77.7858,77.8958,77.7689,77.8535,9055.0
2017-02-16 14:45:00,92.05,92.2,92.03,92.15,9650.0,77.8535,77.9803,77.8366,77.9381,9650.0
2017-02-16 14:50:00,92.14,92.2,92.11,92.19,5241.0,77.9296,77.9803,77.9042,77.9719,5241.0
2017-02-16 14:55:00,92.17,92.23,92.15,92.2,10665.0,77.955,78.0057,77.9381,77.9803,10665.0
2017-02-16 15:00:00,92.2,92.23,92.16,92.21,8982.0,77.9803,78.0057,77.9465,77.9888,8982.0
2017-02-16 15:05:00,92.23,92.25,92.2,92.2,7613.0,78.0057,78.0226,77.9803,77.9803,7613.0
2017-02-16 15:10:00,92.2,92.21,92.16,92.21,7413.0,77.9803,77.9888,77.9465,77.9888,7413.0
2017-02-16 15:15:00,92.21,92.24,92.19,92.19,5837.0,77.9888,78.0142,77.9719,77.9719,5837.0
2017-02-16 15:20:00,92.19,92.28,92.19,92.25,15665.0,77.9719,78.048,77.9719,78.0226,15665.0
2017-02-16 15:25:00,92.23,92.24,92.18,92.19,9169.0,78.0057,78.0142,77.9634,77.9719,9169.0
2017-02-16 15:30:00,92.2,92.28,92.18,92.27,40033.0,77.9803,78.048,77.9634,78.0396,40033.0
2017-02-16 15:35:00,92.25,92.27,92.19,92.23,9204.0,78.0226,78.0396,77.9719,78.0057,9204.0
2017-02-16 15:40:00,92.22,92.27,92.21,92.25,11799.0,77.9973,78.0396,77.9888,78.0226,11799.0
2017-02-16 15:45:00,92.25,92.25,92.2,92.22,18144.0,78.0226,78.0226,77.9803,77.9973,18144.0
2017-02-16 15:50:00,92.22,92.42,92.22,92.41,60933.0,77.9973,78.1664,77.9973,78.158,60933.0
2017-02-16 15:55:00,92.41,92.46,92.38,92.43,85897.0,78.158,78.2003,78.1326,78.1749,85897.0
2017-02-17 09:30:00,92.24,92.51,92.0,92.06,104995.0,78.0142,78.2425,77.8112,77.8619,104995.0
2017-02-17 09:35:00,92.17,92.34,91.92,92.34,24122.0,77.955,78.0988,77.7435,78.0988,24122.0
2017-02-17 09:40:00,92.3,93.08,92.22,93.07,77097.0,78.0649,78.7246,77.9973,78.7162,77097.0
2017-02-17 09:45:00,93.04,93.24,92.73,92.92,58614.0,78.6908,78.86,78.4286,78.5893,58614.0
2017-02-17 09:50:00,92.96,93.16,92.82,92.94,36549.0,78.6231,78.7923,78.5047,78.6062,36549.0
2017-02-17 09:55:00,92.91,93.33,92.86,93.31,107113.0,78.5808,78.9361,78.5386,78.9192,107113.0
2017-02-17 10:00:00,93.25,93.4,92.96,93.24,68660.0,78.8684,78.9953,78.6231,78.86,68660.0
2017-02-17 10:05:00,93.25,93.32,93.1,93.17,30538.0,78.8684,78.9276,78.7415,78.8008,30538.0
2017-02-17 10:10:00,93.15,93.62,93.12,93.55,57059.0,78.7838,79.1813,78.7585,79.1221,57059.0
2017-02-17 10:15:00,93.5,94.0,93.49,93.94,65491.0,79.0799,79.5027,79.0714,79.452,65491.0
2017-02-17 10:20:00,93.94,94.5,93.86,94.47,189568.0,79.452,79.9256,79.3843,79.9003,189568.0
2017-02-17 10:25:00,94.47,94.65,94.21,94.59,169495.0,79.9003,80.0525,79.6804,80.0017,169495.0
2017-02-17 10:30:00,94.55,94.86,94.41,94.85,90453.0,79.9679,80.2301,79.8495,80.2217,90453.0
2017-02-17 10:35:00,94.8,95.14,94.69,95.09,142644.0,80.1794,80.4669,80.0863,80.4246,142644.0
2017-02-17 10:40:00,95.11,95.38,95.08,95.16,121670.0,80.4416,80.6699,80.4162,80.4838,121670.0
2017-02-17 10:45:00,95.13,95.56,95.04,95.49,148441.0,80.4585,80.8221,80.3823,80.7629,148441.0
2017-02-17 10:50:00,95.52,95.53,95.11,95.17,99845.0,80.7883,80.7968,80.4416,80.4923,99845.0
2017-02-17 10:55:00,95.22,95.54,95.17,95.19,85441.0,80.5346,80.8052,80.4923,80.5092,85441.0
2017-02-17 11:00:00,95.16,95.5,95.13,95.46,63879.0,80.4838,80.7714,80.4585,80.7376,63879.0
2017-02-17 11:05:00,95.46,95.67,95.39,95.55,61849.0,80.7376,80.9152,80.6784,80.8137,61849.0
2017-02-17 11:10:00,95.55,95.98,95.54,95.95,73434.0,80.8137,81.1774,80.8052,81.152,73434.0
2017-02-17 11:15:00,95.96,96.27,95.85,96.16,134230.0,81.1605,81.4226,81.0674,81.3296,134230.0
2017-02-17 11:20:00,96.14,96.24,95.7,96.22,94365.0,81.3127,81.3973,80.9406,81.3804,94365.0
2017-02-17 11:25:00,96.2,96.29,95.85,95.85,133546.0,81.3634,81.4396,81.0674,81.0674,133546.0
2017-02-17 11:30:00,95.83,95.94,95.49,95.6,112430.0,81.0505,81.1435,80.7629,80.856,112430.0
2017-02-17 11:35:00,95.6,95.99,95.6,95.98,51833.0,80.856,81.1858,80.856,81.1774,51833.0
2017-02-17 11:40:00,95.98,96.09,95.73,95.75,47256.0,81.1774,81.2704,80.9659,80.9828,47256.0
2017-02-17 11:45:00,95.77,95.93,95.67,95.9,39116.0,80.9998,81.1351,80.9152,81.1097,39116.0
2017-02-17 11:50:00,95.9,96.36,95.89,96.36,95950.0,81.1097,81.4988,81.1013,81.4988,95950.0
2017-02-17 11:55:00,96.38,96.58,96.21,96.23,105664.0,81.5157,81.6848,81.3719,81.3888,105664.0
2017-02-17 12:00:00,96.23,96.39,95.95,96.13,68402.0,81.3888,81.5241,81.152,81.3042,68402.0
2017-02-17 12:05:00,96.16,96.19,95.9,95.98,47131.0,81.3296,81.355,81.1097,81.1774,47131.0
2017-02-17 12:10:00,95.94,96.0,95.85,95.88,50065.0,81.1435,81.1943,81.0674,81.0928,50065.0
2017-02-17 12:15:00,95.88,95.93,95.76,95.76,64976.0,81.0928,81.1351,80.9913,80.9913,64976.0
2017-02-17 12:20:00,95.75,96.0,95.65,96.0,50694.0,80.9828,81.1943,80.8983,81.1943,50694.0
2017-02-17 12:25:00,95.99,96.0,95.89,95.96,30936.0,81.1858,81.1943,81.1013,81.1605,30936.0
2017-02-17 12:30:00,95.96,96.31,95.94,96.24,49306.0,81.1605,81.4565,81.1435,81.3973,49306.0
2017-02-17 12:35:00,96.25,96.26,95.93,95.96,44727.0,81.4057,81.4142,81.1351,81.1605,44727.0
2017-02-17 12:40:00,95.97,96.01,95.81,95.87,23446.0,81.1689,81.2027,81.0336,81.0843,23446.0
2017-02-17 12:45:00,95.88,96.19,95.88,96.08,21269.0,81.0928,81.355,81.0928,81.262,21269.0
2017-02-17 12:50:00,96.07,96.3,96.07,96.3,19807.0,81.2535,81.448,81.2535,81.448,19807.0
2017-02-17 12:55:00,96.28,96.38,96.22,96.26,34283.0,81.4311,81.5157,81.3804,81.4142,34283.0
2017-02-17 13:00:00,96.26,96.29,96.17,96.24,25708.0,81.4142,81.4396,81.3381,81.3973,25708.0
2017-02-17 13:05:00,96.25,96.26,96.02,96.05,29069.0,81.4057,81.4142,81.2112,81.2366,29069.0
2017-02-17 13:10:00,96.07,96.1,96.02,96.08,27851.0,81.2535,81.2789,81.2112,81.262,27851.0
2017-02-17 13:15:00,96.08,96.12,96.0,96.0,17504.0,81.262,81.2958,81.1943,81.1943,17504.0
2017-02-17 13:20:00,96.01,96.08,95.98,96.04,21190.0,81.2027,81.262,81.1774,81.2281,21190.0
2017-02-17 13:25:00,96.05,96.3,96.05,96.29,31249.0,81.2366,81.448,81.2366,81.4396,31249.0
2017-02-17 13:30:00,96.25,96.43,96.18,96.42,29076.0,81.4057,81.558,81.3465,81.5495,29076.0
2017-02-17 13:35:00,96.43,96.47,96.35,96.38,18127.0,81.558,81.5918,81.4903,81.5157,18127.0
2017-02-17 13:40:00,96.36,96.41,96.28,96.33,31756.0,81.4988,81.5411,81.4311,81.4734,31756.0
2017-02-17 13:45:00,96.33,96.67,96.31,96.67,66121.0,81.4734,81.761,81.4565,81.761,66121.0
2017-02-17 13:50:00,96.67,96.67,96.39,96.45,49717.0,81.761,81.761,81.5241,81.5749,49717.0
2017-02-17 13:55:00,96.46,96.5,96.25,96.41,49519.0,81.5833,81.6172,81.4057,81.5411,49519.0
2017-02-17 14:00:00,96.38,96.5,96.38,96.44,19631.0,81.5157,81.6172,81.5157,81.5664,19631.0
2017-02-17 14:05:00,96.43,96.47,96.35,96.47,23631.0,81.558,81.5918,81.4903,81.5918,23631.0
2017-02-17 14:10:00,96.47,96.5,96.44,96.47,47204.0,81.5918,81.6172,81.5664,81.5918,47204.0
2017-02-17 14:15:00,96.46,96.5,96.34,96.5,30312.0,81.5833,81.6172,81.4819,81.6172,30312.0
2017-02-17 14:20:00,96.47,96.47,96.37,96.37,19354.0,81.5918,81.5918,81.5072,81.5072,19354.0
2017-02-17 14:25:00,96.36,96.39,96.26,96.34,19497.0,81.4988,81.5241,81.4142,81.4819,19497.0
2017-02-17 14:30:00,96.32,96.56,96.28,96.56,26886.0,81.4649,81.6679,81.4311,81.6679,26886.0
2017-02-17 14:35:00,96.56,96.57,96.44,96.45,18399.0,81.6679,81.6764,81.5664,81.5749,18399.0
2017-02-17 14:40:00,96.48,96.52,96.45,96.47,26542.0,81.6003,81.6341,81.5749,81.5918,26542.0
2017-02-17 14:45:00,96.48,96.49,96.2,96.2,44735.0,81.6003,81.6087,81.3634,81.3634,44735.0
2017-02-17 14:50:00,96.21,96.32,96.11,96.28,62300.0,81.3719,81.4649,81.2873,81.4311,62300.0
2017-02-17 14:55:00,96.28,96.28,96.07,96.1,30563.0,81.4311,81.4311,81.2535,81.2789,30563.0
2017-02-17 15:00:00,96.07,96.23,96.07,96.15,24496.0,81.2535,81.3888,81.2535,81.3212,24496.0
2017-02-17 15:05:00,96.14,96.34,96.13,96.31,36293.0,81.3127,81.4819,81.3042,81.4565,36293.0
2017-02-17 15:10:00,96.31,96.45,96.28,96.4,32223.0,81.4565,81.5749,81.4311,81.5326,32223.0
2017-02-17 15:15:00,96.38,96.4,96.2,96.25,29986.0,81.5157,81.5326,81.3634,81.4057,29986.0
2017-02-17 15:20:00,96.24,96.31,96.15,96.17,40260.0,81.3973,81.4565,81.3212,81.3381,40260.0
2017-02-17 15:25:00,96.15,96.17,96.01,96.05,50766.0,81.3212,81.3381,81.2027,81.2366,50766.0
2017-02-17 15:30:00,96.05,96.2,96.04,96.17,43611.0,81.2366,81.3634,81.2281,81.3381,43611.0
2017-02-17 15:35:00,96.17,96.22,96.11,96.13,43259.0,81.3381,81.3804,81.2873,81.3042,43259.0
2017-02-17 15:40:00,96.15,96.23,96.14,96.14,51646.0,81.3212,81.3888,81.3127,81.3127,51646.0
2017-02-17 15:45:00,96.15,96.24,96.07,96.18,70803.0,81.3212,81.3973,81.2535,81.3465,70803.0
2017-02-17 15:50:00,96.19,96.35,96.14,96.16,134100.0,81.355,81.4903,81.3127,81.3296,134100.0
2017-02-17 15:55:00,96.15,96.37,96.05,96.35,222096.0,81.3212,81.5072,81.2366,81.4903,222096.0
2017-02-21 09:30:00,96.79,96.9,96.13,96.73,118502.0,81.8625,81.9555,81.3042,81.8117,118502.0
2017-02-21 09:35:00,96.7,96.94,96.45,96.59,68203.0,81.7863,81.9893,81.5749,81.6933,68203.0
2017-02-21 09:40:00,96.61,96.95,96.54,96.95,54128.0,81.7102,81.9978,81.651,81.9978,54128.0
2017-02-21 09:45:00,96.95,97.45,96.83,96.83,109140.0,81.9978,82.4207,81.8963,81.8963,109140.0
2017-02-21 09:50:00,96.82,97.37,96.81,97.23,59656.0,81.8878,82.353,81.8794,82.2346,59656.0
2017-02-21 09:55:00,97.2,97.51,97.11,97.17,73290.0,82.2092,82.4714,82.1331,82.1838,73290.0
2017-02-21 10:00:00,97.19,97.38,97.11,97.3,54178.0,82.2008,82.3615,82.1331,82.2938,54178.0
2017-02-21 10:05:00,97.34,97.36,96.76,96.88,41359.0,82.3276,82.3445,81.8371,81.9386,41359.0
2017-02-21 10:10:00,96.88,96.88,96.45,96.63,63729.0,81.9386,81.9386,81.5749,81.7271,63729.0
2017-02-21 10:15:00,96.63,96.69,96.45,96.59,33670.0,81.7271,81.7779,81.5749,81.6933,33670.0
2017-02-21 10:20:00,96.54,96.64,96.28,96.28,29805.0,81.651,81.7356,81.4311,81.4311,29805.0
2017-02-21 10:25:00,96.32,96.37,96.11,96.18,35440.0,81.4649,81.5072,81.2873,81.3465,35440.0
2017-02-21 10:30:00,96.18,96.21,95.92,95.95,41473.0,81.3465,81.3719,81.1266,81.152,41473.0
2017-02-21 10:35:00,95.93,96.25,95.93,96.17,28086.0,81.1351,81.4057,81.1351,81.3381,28086.0
2017-02-21 10:40:00,96.15,96.25,96.02,96.18,47685.0,81.3212,81.4057,81.2112,81.3465,47685.0
2017-02-21 10:45:00,96.16,96.16,95.81,95.87,46116.0,81.3296,81.3296,81.0336,81.0843,46116.0
2017-02-21 10:50:00,95.88,95.89,95.7,95.78,46549.0,81.0928,81.1013,80.9406,81.0082,46549.0
2017-02-21 10:55:00,95.79,95.9,95.74,95.82,17770.0,81.0167,81.1097,80.9744,81.0421,17770.0
2017-02-21 11:00:00,95.82,95.93,95.78,95.9,30802.0,81.0421,81.1351,81.0082,81.1097,30802.0
2017-02-21 11:05:00,95.95,96.09,95.92,96.0,43378.0,81.152,81.2704,81.1266,81.1943,43378.0
2017-02-21 11:10:00,95.95,96.18,95.95,96.18,27526.0,81.152,81.3465,81.152,81.3465,27526.0
2017-02-21 11:15:00,96.18,96.27,96.1,96.25,22392.0,81.3465,81.4226,81.2789,81.4057,22392.0
2017-02-21 11:20:00,96.21,96.25,95.98,96.0,24930.0,81.3719,81.4057,81.1774,81.1943,24930.0
2017-02-21 11:25:00,96.0,96.07,95.97,95.97,31988.0,81.1943,81.2535,81.1689,81.1689,31988.0
2017-02-21 11:30:00,95.95,95.98,95.88,95.97,28385.0,81.152,81.1774,81.0928,81.1689,28385.0
2017-02-21 11:35:00,95.99,96.09,95.9,96.06,35008.0,81.1858,81.2704,81.1097,81.245,35008.0
2017-02-21 11:40:00,96.06,96.28,96.06,96.27,33019.0,81.245,81.4311,81.245,81.4226,33019.0
2017-02-21 11:45:00,96.28,96.35,96.15,96.22,9137.0,81.4311,81.4903,81.3212,81.3804,9137.0
2017-02-21 11:50:00,96.24,96.24,96.02,96.1,9972.0,81.3973,81.3973,81.2112,81.2789,9972.0
2017-02-21 11:55:00,96.07,96.19,96.07,96.08,10725.0,81.2535,81.355,81.2535,81.262,10725.0
2017-02-21 12:00:00,96.12,96.26,96.08,96.25,10586.0,81.2958,81.4142,81.262,81.4057,10586.0
2017-02-21 12:05:00,96.22,96.22,96.06,96.11,11168.0,81.3804,81.3804,81.245,81.2873,11168.0
2017-02-21 12:10:00,96.12,96.15,96.07,96.1,6897.0,81.2958,81.3212,81.2535,81.2789,6897.0
2017-02-21 12:15:00,96.1,96.17,96.09,96.14,25929.0,81.2789,81.3381,81.2704,81.3127,25929.0
2017-02-21 12:20:00,96.13,96.17,96.12,96.17,11089.0,81.3042,81.3381,81.2958,81.3381,11089.0
2017-02-21 12:25:00,96.13,96.21,96.12,96.18,9338.0,81.3042,81.3719,81.2958,81.3465,9338.0
2017-02-21 12:30:00,96.16,96.21,96.12,96.15,11261.0,81.3296,81.3719,81.2958,81.3212,11261.0
2017-02-21 12:35:00,96.15,96.28,96.14,96.26,10480.0,81.3212,81.4311,81.3127,81.4142,10480.0
2017-02-21 12:40:00,96.23,96.24,96.14,96.17,6417.0,81.3888,81.3973,81.3127,81.3381,6417.0
2017-02-21 12:45:00,96.18,96.23,96.17,96.23,5559.0,81.3465,81.3888,81.3381,81.3888,5559.0
2017-02-21 12:50:00,96.24,96.24,96.05,96.06,12421.0,81.3973,81.3973,81.2366,81.245,12421.0
2017-02-21 12:55:00,96.03,96.04,95.97,96.02,9452.0,81.2197,81.2281,81.1689,81.2112,9452.0
2017-02-21 13:00:00,96.0,96.07,96.0,96.05,24967.0,81.1943,81.2535,81.1943,81.2366,24967.0
2017-02-21 13:05:00,96.03,96.05,95.98,96.02,7402.0,81.2197,81.2366,81.1774,81.2112,7402.0
2017-02-21 13:10:00,96.02,96.04,96.0,96.0,8760.0,81.2112,81.2281,81.1943,81.1943,8760.0
2017-02-21 13:15:00,96.0,96.22,95.99,96.18,15096.0,81.1943,81.3804,81.1858,81.3465,15096.0
2017-02-21 13:20:00,96.19,96.2,96.15,96.15,7981.0,81.355,81.3634,81.3212,81.3212,7981.0
2017-02-21 13:25:00,96.15,96.22,96.15,96.19,17696.0,81.3212,81.3804,81.3212,81.355,17696.0
2017-02-21 13:30:00,96.18,96.2,96.05,96.12,11280.0,81.3465,81.3634,81.2366,81.2958,11280.0
2017-02-21 13:35:00,96.08,96.12,96.0,96.0,9977.0,81.262,81.2958,81.1943,81.1943,9977.0
2017-02-21 13:40:00,96.0,96.03,96.0,96.02,12450.0,81.1943,81.2197,81.1943,81.2112,12450.0
2017-02-21 13:45:00,96.01,96.02,95.87,95.89,13450.0,81.2027,81.2112,81.0843,81.1013,13450.0
2017-02-21 13:50:00,95.89,95.9,95.81,95.86,8824.0,81.1013,81.1097,81.0336,81.0759,8824.0
2017-02-21 13:55:00,95.86,96.04,95.8,96.01,12962.0,81.0759,81.2281,81.0251,81.2027,12962.0
2017-02-21 14:00:00,95.98,96.12,95.96,96.12,13419.0,81.1774,81.2958,81.1605,81.2958,13419.0
2017-02-21 14:05:00,96.09,96.3,96.08,96.3,17685.0,81.2704,81.448,81.262,81.448,17685.0
2017-02-21 14:10:00,96.3,96.3,96.2,96.22,9903.0,81.448,81.448,81.3634,81.3804,9903.0
2017-02-21 14:15:00,96.2,96.2,96.11,96.14,10120.0,81.3634,81.3634,81.2873,81.3127,10120.0
2017-02-21 14:20:00,96.16,96.27,96.14,96.27,7632.0,81.3296,81.4226,81.3127,81.4226,7632.0
2017-02-21 14:25:00,96.23,96.3,96.23,96.29,6310.0,81.3888,81.448,81.3888,81.4396,6310.0
2017-02-21 14:30:00,96.27,96.29,96.22,96.25,7125.0,81.4226,81.4396,81.3804,81.4057,7125.0
2017-02-21 14:35:00,96.25,96.3,96.23,96.29,10537.0,81.4057,81.448,81.3888,81.4396,10537.0
2017-02-21 14:40:00,96.29,96.42,96.24,96.41,35012.0,81.4396,81.5495,81.3973,81.5411,35012.0
2017-02-21 14:45:00,96.41,96.5,96.4,96.46,28673.0,81.5411,81.6172,81.5326,81.5833,28673.0
2017-02-21 14:50:00,96.46,96.46,96.3,96.32,9109.0,81.5833,81.5833,81.448,81.4649,9109.0
2017-02-21 14:55:00,96.33,96.33,96.19,96.2,14950.0,81.4734,81.4734,81.355,81.3634,14950.0
2017-02-21 15:00:00,96.22,96.27,96.18,96.21,7798.0,81.3804,81.4226,81.3465,81.3719,7798.0
2017-02-21 15:05:00,96.23,96.29,96.21,96.23,8147.0,81.3888,81.4396,81.3719,81.3888,8147.0
2017-02-21 15:10:00,96.23,96.24,96.19,96.23,12550.0,81.3888,81.3973,81.355,81.3888,12550.0
2017-02-21 15:15:00,96.23,96.37,96.23,96.36,22200.0,81.3888,81.5072,81.3888,81.4988,22200.0
2017-02-21 15:20:00,96.33,96.36,96.17,96.24,14276.0,81.4734,81.4988,81.3381,81.3973,14276.0
2017-02-21 15:25:00,96.25,96.69,96.25,96.5,77697.0,81.4057,81.7779,81.4057,81.6172,77697.0
2017-02-21 15:30:00,96.46,96.49,96.38,96.48,19672.0,81.5833,81.6087,81.5157,81.6003,19672.0
2017-02-21 15:35:00,96.47,96.48,96.33,96.4,26797.0,81.5918,81.6003,81.4734,81.5326,26797.0
2017-02-21 15:40:00,96.41,96.48,96.39,96.45,26484.0,81.5411,81.6003,81.5241,81.5749,26484.0
2017-02-21 15:45:00,96.44,96.49,96.4,96.47,25979.0,81.5664,81.6087,81.5326,81.5918,25979.0
2017-02-21 15:50:00,96.49,96.61,96.49,96.6,46978.0,81.6087,81.7102,81.6087,81.7018,46978.0
2017-02-21 15:55:00,96.61,96.62,96.52,96.57,107773.0,81.7102,81.7187,81.6341,81.6764,107773.0
2017-02-22 09:30:00,96.49,97.06,96.13,97.06,69407.0,81.6087,82.0908,81.3042,82.0908,69407.0
2017-02-22 09:35:00,97.08,97.17,96.65,96.74,19679.0,82.1077,82.1838,81.744,81.8202,19679.0
2017-02-22 09:40:00,96.7,96.72,96.22,96.22,19281.0,81.7863,81.8032,81.3804,81.3804,19281.0
2017-02-22 09:45:00,96.2,96.41,96.04,96.36,21915.0,81.3634,81.5411,81.2281,81.4988,21915.0
2017-02-22 09:50:00,96.36,96.49,96.29,96.44,16735.0,81.4988,81.6087,81.4396,81.5664,16735.0
2017-02-22 09:55:00,96.49,97.0,96.49,96.98,15656.0,81.6087,82.0401,81.6087,82.0231,15656.0
2017-02-22 10:00:00,96.97,97.03,96.53,96.53,25199.0,82.0147,82.0654,81.6426,81.6426,25199.0
2017-02-22 10:05:00,96.55,96.73,96.44,96.7,11066.0,81.6595,81.8117,81.5664,81.7863,11066.0
2017-02-22 10:10:00,96.7,96.83,96.68,96.83,6080.0,81.7863,81.8963,81.7694,81.8963,6080.0
2017-02-22 10:15:00,96.81,96.81,96.68,96.68,6506.0,81.8794,81.8794,81.7694,81.7694,6506.0
2017-02-22 10:20:00,96.73,96.76,96.61,96.64,5252.0,81.8117,81.8371,81.7102,81.7356,5252.0
2017-02-22 10:25:00,96.62,96.62,96.37,96.4,36989.0,81.7187,81.7187,81.5072,81.5326,36989.0
2017-02-22 10:30:00,96.4,96.51,96.3,96.31,10367.0,81.5326,81.6256,81.448,81.4565,10367.0
2017-02-22 10:35:00,96.32,96.47,96.31,96.41,9460.0,81.4649,81.5918,81.4565,81.5411,9460.0
2017-02-22 10:40:00,96.42,96.44,96.39,96.43,3267.0,81.5495,81.5664,81.5241,81.558,3267.0
2017-02-22 10:45:00,96.41,96.42,96.32,96.38,4200.0,81.5411,81.5495,81.4649,81.5157,4200.0
2017-02-22 10:50:00,96.37,96.37,96.25,96.31,4386.0,81.5072,81.5072,81.4057,81.4565,4386.0
2017-02-22 10:55:00,96.27,96.34,96.26,96.28,8992.0,81.4226,81.4819,81.4142,81.4311,8992.0
2017-02-22 11:00:00,96.28,96.28,96.15,96.15,6334.0,81.4311,81.4311,81.3212,81.3212,6334.0
2017-02-22 11:05:00,96.16,96.25,96.1,96.2,6514.0,81.3296,81.4057,81.2789,81.3634,6514.0
2017-02-22 11:10:00,96.2,96.31,96.2,96.3,9178.0,81.3634,81.4565,81.3634,81.448,9178.0
2017-02-22 11:15:00,96.31,96.35,96.28,96.34,4354.0,81.4565,81.4903,81.4311,81.4819,4354.0
2017-02-22 11:20:00,96.33,96.53,96.33,96.48,14132.0,81.4734,81.6426,81.4734,81.6003,14132.0
2017-02-22 11:25:00,96.51,96.72,96.48,96.68,19482.0,81.6256,81.8032,81.6003,81.7694,19482.0
2017-02-22 11:30:00,96.69,96.7,96.54,96.56,12808.0,81.7779,81.7863,81.651,81.6679,12808.0
2017-02-22 11:35:00,96.55,96.6,96.52,96.58,6022.0,81.6595,81.7018,81.6341,81.6848,6022.0
2017-02-22 11:40:00,96.58,96.66,96.58,96.59,7150.0,81.6848,81.7525,81.6848,81.6933,7150.0
2017-02-22 11:45:00,96.58,96.67,96.58,96.66,7076.0,81.6848,81.761,81.6848,81.7525,7076.0
2017-02-22 11:50:00,96.65,96.65,96.51,96.53,13720.0,81.744,81.744,81.6256,81.6426,13720.0
2017-02-22 11:55:00,96.55,96.65,96.55,96.58,9751.0,81.6595,81.744,81.6595,81.6848,9751.0
2017-02-22 12:00:00,96.56,96.57,96.43,96.43,6676.0,81.6679,81.6764,81.558,81.558,6676.0
2017-02-22 12:05:00,96.43,96.58,96.41,96.54,4998.0,81.558,81.6848,81.5411,81.651,4998.0
2017-02-22 12:10:00,96.51,96.64,96.48,96.64,5501.0,81.6256,81.7356,81.6003,81.7356,5501.0
2017-02-22 12:15:00,96.66,96.7,96.57,96.7,12538.0,81.7525,81.7863,81.6764,81.7863,12538.0
2017-02-22 12:20:00,96.65,96.7,96.62,96.67,7705.0,81.744,81.7863,81.7187,81.761,7705.0
2017-02-22 12:25:00,96.67,96.73,96.63,96.73,5485.0,81.761,81.8117,81.7271,81.8117,5485.0
2017-02-22 12:30:00,96.7,96.77,96.67,96.73,9376.0,81.7863,81.8455,81.761,81.8117,9376.0
2017-02-22 12:35:00,96.75,96.82,96.73,96.73,8067.0,81.8286,81.8878,81.8117,81.8117,8067.0
2017-02-22 12:40:00,96.74,96.91,96.74,96.91,9787.0,81.8202,81.9639,81.8202,81.9639,9787.0
2017-02-22 12:45:00,96.91,96.99,96.89,96.95,13872.0,81.9639,82.0316,81.947,81.9978,13872.0
2017-02-22 12:50:00,96.91,96.98,96.83,96.83,8359.0,81.9639,82.0231,81.8963,81.8963,8359.0
2017-02-22 12:55:00,96.85,96.95,96.85,96.9,6317.0,81.9132,81.9978,81.9132,81.9555,6317.0
2017-02-22 13:00:00,96.91,96.96,96.89,96.93,9535.0,81.9639,82.0062,81.947,81.9809,9535.0
2017-02-22 13:05:00,96.9,96.97,96.89,96.89,6500.0,81.9555,82.0147,81.947,81.947,6500.0
2017-02-22 13:10:00,96.88,96.91,96.87,96.9,9160.0,81.9386,81.9639,81.9301,81.9555,9160.0
2017-02-22 13:15:00,96.89,96.9,96.82,96.89,9302.0,81.947,81.9555,81.8878,81.947,9302.0
2017-02-22 13:20:00,96.92,96.93,96.88,96.93,3690.0,81.9724,81.9809,81.9386,81.9809,3690.0
2017-02-22 13:25:00,96.91,96.98,96.88,96.88,7150.0,81.9639,82.0231,81.9386,81.9386,7150.0
2017-02-22 13:30:00,96.88,97.0,96.88,96.98,20566.0,81.9386,82.0401,81.9386,82.0231,20566.0
2017-02-22 13:35:00,96.96,97.03,96.96,97.02,26110.0,82.0062,82.0654,82.0062,82.057,26110.0
2017-02-22 13:40:00,97.0,97.04,96.94,96.98,9761.0,82.0401,82.0739,81.9893,82.0231,9761.0
2017-02-22 13:45:00,96.96,96.98,96.94,96.98,9626.0,82.0062,82.0231,81.9893,82.0231,9626.0
2017-02-22 13:50:00,96.99,97.01,96.9,96.91,6867.0,82.0316,82.0485,81.9555,81.9639,6867.0
2017-02-22 13:55:00,96.92,97.0,96.91,97.0,3282.0,81.9724,82.0401,81.9639,82.0401,3282.0
2017-02-22 14:00:00,97.01,97.02,96.83,96.83,8545.0,82.0485,82.057,81.8963,81.8963,8545.0
2017-02-22 14:05:00,96.85,96.88,96.75,96.76,23402.0,81.9132,81.9386,81.8286,81.8371,23402.0
2017-02-22 14:10:00,96.7,96.77,96.62,96.74,11112.0,81.7863,81.8455,81.7187,81.8202,11112.0
2017-02-22 14:15:00,96.75,96.84,96.74,96.82,4634.0,81.8286,81.9047,81.8202,81.8878,4634.0
2017-02-22 14:20:00,96.77,96.83,96.75,96.77,4130.0,81.8455,81.8963,81.8286,81.8455,4130.0
2017-02-22 14:25:00,96.79,96.83,96.72,96.74,9500.0,81.8625,81.8963,81.8032,81.8202,9500.0
2017-02-22 14:30:00,96.75,96.81,96.6,96.63,14546.0,81.8286,81.8794,81.7018,81.7271,14546.0
2017-02-22 14:35:00,96.65,96.65,96.51,96.51,8030.0,81.744,81.744,81.6256,81.6256,8030.0
2017-02-22 14:40:00,96.5,96.61,96.42,96.57,11014.0,81.6172,81.7102,81.5495,81.6764,11014.0
2017-02-22 14:45:00,96.57,96.63,96.54,96.56,9947.0,81.6764,81.7271,81.651,81.6679,9947.0
2017-02-22 14:50:00,96.55,96.59,96.52,96.53,14618.0,81.6595,81.6933,81.6341,81.6426,14618.0
2017-02-22 14:55:00,96.54,96.6,96.54,96.55,8820.0,81.651,81.7018,81.651,81.6595,8820.0
2017-02-22 15:00:00,96.54,96.54,96.46,96.46,9561.0,81.651,81.651,81.5833,81.5833,9561.0
2017-02-22 15:05:00,96.44,96.46,96.4,96.44,13638.0,81.5664,81.5833,81.5326,81.5664,13638.0
2017-02-22 15:10:00,96.44,96.63,96.44,96.61,31136.0,81.5664,81.7271,81.5664,81.7102,31136.0
2017-02-22 15:15:00,96.61,96.68,96.6,96.66,9755.0,81.7102,81.7694,81.7018,81.7525,9755.0
2017-02-22 15:20:00,96.65,96.75,96.62,96.66,24497.0,81.744,81.8286,81.7187,81.7525,24497.0
2017-02-22 15:25:00,96.6,96.69,96.59,96.69,11136.0,81.7018,81.7779,81.6933,81.7779,11136.0
2017-02-22 15:30:00,96.67,96.74,96.65,96.72,18671.0,81.761,81.8202,81.744,81.8032,18671.0
2017-02-22 15:35:00,96.71,96.73,96.7,96.71,13166.0,81.7948,81.8117,81.7863,81.7948,13166.0
2017-02-22 15:40:00,96.7,96.7,96.65,96.67,17109.0,81.7863,81.7863,81.744,81.761,17109.0
2017-02-22 15:45:00,96.66,96.7,96.57,96.6,23783.0,81.7525,81.7863,81.6764,81.7018,23783.0
2017-02-22 15:50:00,96.6,96.76,96.6,96.72,32962.0,81.7018,81.8371,81.7018,81.8032,32962.0
2017-02-22 15:55:00,96.72,96.73,96.62,96.69,60038.0,81.8032,81.8117,81.7187,81.7779,60038.0
2017-02-23 09:30:00,96.86,96.94,96.49,96.8,26697.0,81.9217,81.9893,81.6087,81.8709,26697.0
2017-02-23 09:35:00,96.87,96.87,96.39,96.51,16475.0,81.9301,81.9301,81.5241,81.6256,16475.0
2017-02-23 09:40:00,96.46,96.47,96.03,96.13,67235.0,81.5833,81.5918,81.2197,81.3042,67235.0
2017-02-23 09:45:00,96.13,96.13,95.9,95.94,25242.0,81.3042,81.3042,81.1097,81.1435,25242.0
2017-02-23 09:50:00,95.87,96.14,95.84,96.12,6436.0,81.0843,81.3127,81.059,81.2958,6436.0
2017-02-23 09:55:00,96.15,96.27,96.06,96.18,14792.0,81.3212,81.4226,81.245,81.3465,14792.0
2017-02-23 10:00:00,96.18,96.3,96.14,96.26,4036.0,81.3465,81.448,81.3127,81.4142,4036.0
2017-02-23 10:05:00,96.28,96.32,95.95,96.07,33811.0,81.4311,81.4649,81.152,81.2535,33811.0
2017-02-23 10:10:00,96.04,96.12,95.87,95.87,57825.0,81.2281,81.2958,81.0843,81.0843,57825.0
2017-02-23 10:15:00,95.92,96.05,95.75,96.05,39525.0,81.1266,81.2366,80.9828,81.2366,39525.0
2017-02-23 10:20:00,96.01,96.21,95.93,96.19,25045.0,81.2027,81.3719,81.1351,81.355,25045.0
2017-02-23 10:25:00,96.21,96.31,95.99,96.07,11283.0,81.3719,81.4565,81.1858,81.2535,11283.0
2017-02-23 10:30:00,96.12,96.24,96.02,96.24,2600.0,81.2958,81.3973,81.2112,81.3973,2600.0
2017-02-23 10:35:00,96.24,96.24,95.92,95.98,8086.0,81.3973,81.3973,81.1266,81.1774,8086.0
2017-02-23 10:40:00,95.95,95.98,95.53,95.6,35772.0,81.152,81.1774,80.7968,80.856,35772.0
2017-02-23 10:45:00,95.56,95.61,95.42,95.54,11284.0,80.8221,80.8644,80.7037,80.8052,11284.0
2017-02-23 10:50:00,95.54,95.56,94.82,94.82,80033.0,80.8052,80.8221,80.1963,80.1963,80033.0
2017-02-23 10:55:00,94.85,94.94,94.76,94.88,44781.0,80.2217,80.2978,80.1455,80.247,44781.0
2017-02-23 11:00:00,94.89,94.95,94.64,94.77,25836.0,80.2555,80.3062,80.044,80.154,25836.0
2017-02-23 11:05:00,94.77,94.9,94.51,94.62,60357.0,80.154,80.2639,79.9341,80.0271,60357.0
2017-02-23 11:10:00,94.65,94.66,94.3,94.44,36438.0,80.0525,80.061,79.7565,79.8749,36438.0
2017-02-23 11:15:00,94.38,94.7,94.36,94.61,16323.0,79.8241,80.0948,79.8072,80.0187,16323.0
2017-02-23 11:20:00,94.65,94.72,94.46,94.57,12284.0,80.0525,80.1117,79.8918,79.9848,12284.0
2017-02-23 11:25:00,94.57,94.67,94.48,94.63,10539.0,79.9848,80.0694,79.9087,80.0356,10539.0
2017-02-23 11:30:00,94.59,94.86,94.59,94.72,22281.0,80.0017,80.2301,80.0017,80.1117,22281.0
2017-02-23 11:35:00,94.76,94.81,94.58,94.58,24608.0,80.1455,80.1878,79.9933,79.9933,24608.0
2017-02-23 11:40:00,94.56,94.67,94.53,94.61,6367.0,79.9764,80.0694,79.951,80.0187,6367.0
2017-02-23 11:45:00,94.64,94.72,94.61,94.71,5600.0,80.044,80.1117,80.0187,80.1032,5600.0
2017-02-23 11:50:00,94.72,94.74,94.59,94.71,22188.0,80.1117,80.1286,80.0017,80.1032,22188.0
2017-02-23 11:55:00,94.7,94.78,94.65,94.65,3952.0,80.0948,80.1624,80.0525,80.0525,3952.0
2017-02-23 12:00:00,94.68,94.9,94.65,94.86,20241.0,80.0779,80.2639,80.0525,80.2301,20241.0
2017-02-23 12:05:00,94.86,95.18,94.86,95.05,21089.0,80.2301,80.5008,80.2301,80.3908,21089.0
2017-02-23 12:10:00,95.06,95.07,94.99,95.06,2398.0,80.3993,80.4077,80.3401,80.3993,2398.0
2017-02-23 12:15:00,95.09,95.32,95.08,95.32,8770.0,80.4246,80.6192,80.4162,80.6192,8770.0
2017-02-23 12:20:00,95.29,95.31,95.22,95.24,7380.0,80.5938,80.6107,80.5346,80.5515,7380.0
2017-02-23 12:25:00,95.25,95.27,95.15,95.15,5588.0,80.56,80.5769,80.4754,80.4754,5588.0
2017-02-23 12:30:00,95.18,95.24,95.1,95.24,9460.0,80.5008,80.5515,80.4331,80.5515,9460.0
2017-02-23 12:35:00,95.25,95.35,95.22,95.25,8256.0,80.56,80.6445,80.5346,80.56,8256.0
2017-02-23 12:40:00,95.24,95.3,95.16,95.22,11600.0,80.5515,80.6022,80.4838,80.5346,11600.0
2017-02-23 12:45:00,95.21,95.25,95.18,95.2,2915.0,80.5261,80.56,80.5008,80.5177,2915.0
2017-02-23 12:50:00,95.21,95.27,95.13,95.13,5865.0,80.5261,80.5769,80.4585,80.4585,5865.0
2017-02-23 12:55:00,95.15,95.18,95.07,95.07,14256.0,80.4754,80.5008,80.4077,80.4077,14256.0
2017-02-23 13:00:00,95.04,95.18,95.0,95.11,15447.0,80.3823,80.5008,80.3485,80.4416,15447.0
2017-02-23 13:05:00,95.14,95.18,95.13,95.16,2900.0,80.4669,80.5008,80.4585,80.4838,2900.0
2017-02-23 13:10:00,95.15,95.16,95.09,95.09,2884.0,80.4754,80.4838,80.4246,80.4246,2884.0
2017-02-23 13:15:00,95.11,95.13,95.03,95.08,6614.0,80.4416,80.4585,80.3739,80.4162,6614.0
2017-02-23 13:20:00,95.05,95.12,95.02,95.05,5245.0,80.3908,80.45,80.3654,80.3908,5245.0
2017-02-23 13:25:00,95.06,95.08,95.0,95.0,11176.0,80.3993,80.4162,80.3485,80.3485,11176.0
2017-02-23 13:30:00,94.99,95.13,94.99,95.07,6880.0,80.3401,80.4585,80.3401,80.4077,6880.0
2017-02-23 13:35:00,95.06,95.13,95.03,95.08,4345.0,80.3993,80.4585,80.3739,80.4162,4345.0
2017-02-23 13:40:00,95.11,95.16,95.11,95.13,3950.0,80.4416,80.4838,80.4416,80.4585,3950.0
2017-02-23 13:45:00,95.16,95.17,95.12,95.13,5732.0,80.4838,80.4923,80.45,80.4585,5732.0
2017-02-23 13:50:00,95.14,95.19,95.11,95.17,2800.0,80.4669,80.5092,80.4416,80.4923,2800.0
2017-02-23 13:55:00,95.14,95.17,95.12,95.14,2992.0,80.4669,80.4923,80.45,80.4669,2992.0
2017-02-23 14:00:00,95.15,95.22,95.15,95.22,3911.0,80.4754,80.5346,80.4754,80.5346,3911.0
2017-02-23 14:05:00,95.18,95.29,95.18,95.29,4296.0,80.5008,80.5938,80.5008,80.5938,4296.0
2017-02-23 14:10:00,95.28,95.29,95.15,95.25,9233.0,80.5853,80.5938,80.4754,80.56,9233.0
2017-02-23 14:15:00,95.23,95.26,95.1,95.1,15779.0,80.543,80.5684,80.4331,80.4331,15779.0
2017-02-23 14:20:00,95.1,95.29,95.1,95.29,13164.0,80.4331,80.5938,80.4331,80.5938,13164.0
2017-02-23 14:25:00,95.28,95.43,95.27,95.36,14610.0,80.5853,80.7122,80.5769,80.653,14610.0
2017-02-23 14:30:00,95.36,95.38,95.3,95.36,9432.0,80.653,80.6699,80.6022,80.653,9432.0
2017-02-23 14:35:00,95.33,95.37,95.29,95.33,6397.0,80.6276,80.6615,80.5938,80.6276,6397.0
2017-02-23 14:40:00,95.33,95.4,95.31,95.37,8143.0,80.6276,80.6868,80.6107,80.6615,8143.0
2017-02-23 14:45:00,95.35,95.45,95.33,95.41,4224.0,80.6445,80.7291,80.6276,80.6953,4224.0
2017-02-23 14:50:00,95.39,95.4,95.28,95.33,11864.0,80.6784,80.6868,80.5853,80.6276,11864.0
2017-02-23 14:55:00,95.31,95.4,95.29,95.34,11000.0,80.6107,80.6868,80.5938,80.6361,11000.0
2017-02-23 15:00:00,95.37,95.38,95.34,95.36,4902.0,80.6615,80.6699,80.6361,80.653,4902.0
2017-02-23 15:05:00,95.35,95.41,95.31,95.31,7835.0,80.6445,80.6953,80.6107,80.6107,7835.0
2017-02-23 15:10:00,95.32,95.37,95.29,95.31,4876.0,80.6192,80.6615,80.5938,80.6107,4876.0
2017-02-23 15:15:00,95.29,95.35,95.27,95.34,7939.0,80.5938,80.6445,80.5769,80.6361,7939.0
2017-02-23 15:20:00,95.32,95.44,95.32,95.36,18471.0,80.6192,80.7207,80.6192,80.653,18471.0
2017-02-23 15:25:00,95.35,95.4,95.21,95.25,14848.0,80.6445,80.6868,80.5261,80.56,14848.0
2017-02-23 15:30:00,95.25,95.33,95.12,95.15,27224.0,80.56,80.6276,80.45,80.4754,27224.0
2017-02-23 15:35:00,95.16,95.19,95.14,95.18,33759.0,80.4838,80.5092,80.4669,80.5008,33759.0
2017-02-23 15:40:00,95.15,95.19,95.14,95.19,12479.0,80.4754,80.5092,80.4669,80.5092,12479.0
2017-02-23 15:45:00,95.19,95.2,94.99,95.09,40115.0,80.5092,80.5177,80.3401,80.4246,40115.0
2017-02-23 15:50:00,95.11,95.2,95.07,95.2,33199.0,80.4416,80.5177,80.4077,80.5177,33199.0
2017-02-23 15:55:00,95.19,95.33,95.18,95.31,54426.0,80.5092,80.6276,80.5008,80.6107,54426.0
2017-02-24 09:30:00,94.24,94.24,93.02,93.52,141765.0,79.7057,79.7057,78.6739,79.0968,141765.0
2017-02-24 09:35:00,93.44,93.98,93.44,93.89,34279.0,79.0291,79.4858,79.0291,79.4097,34279.0
2017-02-24 09:40:00,93.82,94.05,93.63,93.89,25985.0,79.3505,79.545,79.1898,79.4097,25985.0
2017-02-24 09:45:00,93.88,94.02,93.55,93.62,36164.0,79.4012,79.5197,79.1221,79.1813,36164.0
2017-02-24 09:50:00,93.61,93.83,93.59,93.8,36091.0,79.1729,79.359,79.156,79.3336,36091.0
2017-02-24 09:55:00,93.86,94.21,93.81,93.81,25847.0,79.3843,79.6804,79.342,79.342,25847.0
2017-02-24 10:00:00,93.89,93.95,93.73,93.8,24947.0,79.4097,79.4605,79.2744,79.3336,24947.0
2017-02-24 10:05:00,93.81,93.94,93.65,93.94,18747.0,79.342,79.452,79.2067,79.452,18747.0
2017-02-24 10:10:00,93.96,94.05,93.42,93.45,31047.0,79.4689,79.545,79.0122,79.0376,31047.0
2017-02-24 10:15:00,93.45,93.65,93.36,93.58,30462.0,79.0376,79.2067,78.9614,79.1475,30462.0
2017-02-24 10:20:00,93.59,93.95,93.51,93.77,15475.0,79.156,79.4605,79.0883,79.3082,15475.0
2017-02-24 10:25:00,93.79,93.88,93.68,93.82,11040.0,79.3251,79.4012,79.2321,79.3505,11040.0
2017-02-24 10:30:00,93.81,94.04,93.78,93.91,11113.0,79.342,79.5366,79.3167,79.4266,11113.0
2017-02-24 10:35:00,93.87,94.19,93.87,94.01,16283.0,79.3928,79.6634,79.3928,79.5112,16283.0
2017-02-24 10:40:00,94.06,94.25,93.98,94.21,9900.0,79.5535,79.7142,79.4858,79.6804,9900.0
2017-02-24 10:45:00,94.23,94.3,94.1,94.14,12253.0,79.6973,79.7565,79.5873,79.6212,12253.0
2017-02-24 10:50:00,94.13,94.26,94.08,94.16,8452.0,79.6127,79.7226,79.5704,79.6381,8452.0
2017-02-24 10:55:00,94.22,94.58,94.19,94.49,19155.0,79.6888,79.9933,79.6634,79.9172,19155.0
2017-02-24 11:00:00,94.52,94.52,94.3,94.5,19377.0,79.9425,79.9425,79.7565,79.9256,19377.0
2017-02-24 11:05:00,94.49,94.59,94.47,94.47,14837.0,79.9172,80.0017,79.9003,79.9003,14837.0
2017-02-24 11:10:00,94.51,94.87,94.48,94.73,9935.0,79.9341,80.2386,79.9087,80.1202,9935.0
2017-02-24 11:15:00,94.71,94.86,94.68,94.84,9677.0,80.1032,80.2301,80.0779,80.2132,9677.0
2017-02-24 11:20:00,94.89,95.0,94.87,94.9,14950.0,80.2555,80.3485,80.2386,80.2639,14950.0
2017-02-24 11:25:00,94.88,94.95,94.81,94.9,11652.0,80.247,80.3062,80.1878,80.2639,11652.0
2017-02-24 11:30:00,94.9,94.91,94.71,94.73,13026.0,80.2639,80.2724,80.1032,80.1202,13026.0
2017-02-24 11:35:00,94.68,94.68,94.48,94.51,10541.0,80.0779,80.0779,79.9087,79.9341,10541.0
2017-02-24 11:40:00,94.52,94.52,94.4,94.4,4796.0,79.9425,79.9425,79.8411,79.8411,4796.0
2017-02-24 11:45:00,94.41,94.61,94.41,94.53,10997.0,79.8495,80.0187,79.8495,79.951,10997.0
2017-02-24 11:50:00,94.53,94.53,94.42,94.46,5815.0,79.951,79.951,79.858,79.8918,5815.0
2017-02-24 11:55:00,94.45,94.46,94.33,94.41,8151.0,79.8833,79.8918,79.7818,79.8495,8151.0
2017-02-24 12:00:00,94.41,94.47,94.33,94.41,4100.0,79.8495,79.9003,79.7818,79.8495,4100.0
2017-02-24 12:05:00,94.42,94.54,94.41,94.48,4850.0,79.858,79.9595,79.8495,79.9087,4850.0
2017-02-24 12:10:00,94.51,94.61,94.45,94.61,5400.0,79.9341,80.0187,79.8833,80.0187,5400.0
2017-02-24 12:15:00,94.59,94.6,94.49,94.53,3800.0,80.0017,80.0102,79.9172,79.951,3800.0
2017-02-24 12:20:00,94.54,94.67,94.54,94.57,4500.0,79.9595,80.0694,79.9595,79.9848,4500.0
2017-02-24 12:25:00,94.6,94.69,94.53,94.63,7027.0,80.0102,80.0863,79.951,80.0356,7027.0
2017-02-24 12:30:00,94.61,94.66,94.43,94.44,5235.0,80.0187,80.061,79.8664,79.8749,5235.0
2017-02-24 12:35:00,94.44,94.51,94.38,94.38,5594.0,79.8749,79.9341,79.8241,79.8241,5594.0
2017-02-24 12:40:00,94.36,94.46,94.34,94.34,8013.0,79.8072,79.8918,79.7903,79.7903,8013.0
2017-02-24 12:45:00,94.34,94.52,94.3,94.5,10298.0,79.7903,79.9425,79.7565,79.9256,10298.0
2017-02-24 12:50:00,94.47,94.48,94.39,94.39,2650.0,79.9003,79.9087,79.8326,79.8326,2650.0
2017-02-24 12:55:00,94.43,94.47,94.38,94.38,2340.0,79.8664,79.9003,79.8241,79.8241,2340.0
2017-02-24 13:00:00,94.38,94.46,94.37,94.44,4300.0,79.8241,79.8918,79.8157,79.8749,4300.0
2017-02-24 13:05:00,94.38,94.42,94.32,94.35,7262.0,79.8241,79.858,79.7734,79.7988,7262.0
2017-02-24 13:10:00,94.37,94.41,94.24,94.27,13270.0,79.8157,79.8495,79.7057,79.7311,13270.0
2017-02-24 13:15:00,94.27,94.34,94.17,94.23,14197.0,79.7311,79.7903,79.6465,79.6973,14197.0
2017-02-24 13:20:00,94.26,94.31,94.2,94.26,2801.0,79.7226,79.7649,79.6719,79.7226,2801.0
2017-02-24 13:25:00,94.25,94.29,94.2,94.29,7900.0,79.7142,79.748,79.6719,79.748,7900.0
2017-02-24 13:30:00,94.26,94.35,94.26,94.31,3700.0,79.7226,79.7988,79.7226,79.7649,3700.0
2017-02-24 13:35:00,94.28,94.29,94.17,94.21,10145.0,79.7396,79.748,79.6465,79.6804,10145.0
2017-02-24 13:40:00,94.2,94.23,94.16,94.23,6301.0,79.6719,79.6973,79.6381,79.6973,6301.0
2017-02-24 13:45:00,94.2,94.23,94.16,94.18,7300.0,79.6719,79.6973,79.6381,79.655,7300.0
2017-02-24 13:50:00,94.14,94.21,94.13,94.17,7250.0,79.6212,79.6804,79.6127,79.6465,7250.0
2017-02-24 13:55:00,94.18,94.22,94.15,94.18,4350.0,79.655,79.6888,79.6296,79.655,4350.0
2017-02-24 14:00:00,94.18,94.27,94.18,94.25,6076.0,79.655,79.7311,79.655,79.7142,6076.0
2017-02-24 14:05:00,94.25,94.37,94.25,94.28,7411.0,79.7142,79.8157,79.7142,79.7396,7411.0
2017-02-24 14:10:00,94.28,94.32,94.26,94.26,4240.0,79.7396,79.7734,79.7226,79.7226,4240.0
2017-02-24 14:15:00,94.29,94.4,94.28,94.4,5557.0,79.748,79.8411,79.7396,79.8411,5557.0
2017-02-24 14:20:00,94.36,94.36,94.31,94.36,3400.0,79.8072,79.8072,79.7649,79.8072,3400.0
2017-02-24 14:25:00,94.34,94.35,94.31,94.31,7069.0,79.7903,79.7988,79.7649,79.7649,7069.0
2017-02-24 14:30:00,94.31,94.44,94.3,94.44,7457.0,79.7649,79.8749,79.7565,79.8749,7457.0
2017-02-24 14:35:00,94.45,94.57,94.43,94.48,9740.0,79.8833,79.9848,79.8664,79.9087,9740.0
2017-02-24 14:40:00,94.47,94.58,94.46,94.56,5437.0,79.9003,79.9933,79.8918,79.9764,5437.0
2017-02-24 14:45:00,94.53,94.56,94.41,94.45,9324.0,79.951,79.9764,79.8495,79.8833,9324.0
2017-02-24 14:50:00,94.44,94.58,94.44,94.51,6169.0,79.8749,79.9933,79.8749,79.9341,6169.0
2017-02-24 14:55:00,94.51,94.51,94.4,94.46,6070.0,79.9341,79.9341,79.8411,79.8918,6070.0
2017-02-24 15:00:00,94.48,94.52,94.43,94.5,8087.0,79.9087,79.9425,79.8664,79.9256,8087.0
2017-02-24 15:05:00,94.49,94.58,94.49,94.56,5720.0,79.9172,79.9933,79.9172,79.9764,5720.0
2017-02-24 15:10:00,94.58,94.59,94.49,94.53,7875.0,79.9933,80.0017,79.9172,79.951,7875.0
2017-02-24 15:15:00,94.52,94.61,94.52,94.59,3990.0,79.9425,80.0187,79.9425,80.0017,3990.0
2017-02-24 15:20:00,94.59,94.66,94.53,94.56,12068.0,80.0017,80.061,79.951,79.9764,12068.0
2017-02-24 15:25:00,94.55,94.57,94.5,94.52,5600.0,79.9679,79.9848,79.9256,79.9425,5600.0
2017-02-24 15:30:00,94.52,94.59,94.51,94.56,15902.0,79.9425,80.0017,79.9341,79.9764,15902.0
2017-02-24 15:35:00,94.56,94.62,94.49,94.52,19379.0,79.9764,80.0271,79.9172,79.9425,19379.0
2017-02-24 15:40:00,94.54,94.68,94.54,94.62,23912.0,79.9595,80.0779,79.9595,80.0271,23912.0
2017-02-24 15:45:00,94.61,94.66,94.6,94.62,16686.0,80.0187,80.061,80.0102,80.0271,16686.0
2017-02-24 15:50:00,94.62,94.75,94.59,94.75,35535.0,80.0271,80.1371,80.0017,80.1371,35535.0
2017-02-24 15:55:00,94.74,94.75,94.68,94.7,52519.0,80.1286,80.1371,80.0779,80.0948,52519.0
2017-02-27 09:30:00,94.54,94.54,93.92,93.92,65946.0,79.9595,79.9595,79.4351,79.4351,65946.0
2017-02-27 09:35:00,93.92,94.42,93.85,94.19,21807.0,79.4351,79.858,79.3759,79.6634,21807.0
2017-02-27 09:40:00,94.24,94.33,94.03,94.26,16465.0,79.7057,79.7818,79.5281,79.7226,16465.0
2017-02-27 09:45:00,94.2,94.72,94.2,94.52,12590.0,79.6719,80.1117,79.6719,79.9425,12590.0
2017-02-27 09:50:00,94.62,94.81,94.52,94.71,20580.0,80.0271,80.1878,79.9425,80.1032,20580.0
2017-02-27 09:55:00,94.76,94.82,94.63,94.77,8769.0,80.1455,80.1963,80.0356,80.154,8769.0
2017-02-27 10:00:00,94.77,94.91,94.68,94.83,34687.0,80.154,80.2724,80.0779,80.2047,34687.0
2017-02-27 10:05:00,94.87,95.05,94.8,95.01,17836.0,80.2386,80.3908,80.1794,80.357,17836.0
2017-02-27 10:10:00,95.05,95.1,94.69,94.75,19673.0,80.3908,80.4331,80.0863,80.1371,19673.0
2017-02-27 10:15:00,94.75,94.82,94.62,94.65,24224.0,80.1371,80.1963,80.0271,80.0525,24224.0
2017-02-27 10:20:00,94.7,94.83,94.7,94.79,4479.0,80.0948,80.2047,80.0948,80.1709,4479.0
2017-02-27 10:25:00,94.82,95.11,94.8,95.1,14286.0,80.1963,80.4416,80.1794,80.4331,14286.0
2017-02-27 10:30:00,95.09,95.12,94.96,94.96,9619.0,80.4246,80.45,80.3147,80.3147,9619.0
2017-02-27 10:35:00,94.96,95.02,94.93,94.96,6805.0,80.3147,80.3654,80.2893,80.3147,6805.0
2017-02-27 10:40:00,94.97,94.98,94.78,94.85,9504.0,80.3231,80.3316,80.1624,80.2217,9504.0
2017-02-27 10:45:00,94.85,94.96,94.79,94.81,5922.0,80.2217,80.3147,80.1709,80.1878,5922.0
2017-02-27 10:50:00,94.83,94.96,94.83,94.84,3668.0,80.2047,80.3147,80.2047,80.2132,3668.0
2017-02-27 10:55:00,94.8,94.84,94.51,94.51,17766.0,80.1794,80.2132,79.9341,79.9341,17766.0
2017-02-27 11:00:00,94.57,94.72,94.55,94.62,30655.0,79.9848,80.1117,79.9679,80.0271,30655.0
2017-02-27 11:05:00,94.67,94.82,94.61,94.82,24768.0,80.0694,80.1963,80.0187,80.1963,24768.0
2017-02-27 11:10:00,94.82,94.82,94.56,94.62,3791.0,80.1963,80.1963,79.9764,80.0271,3791.0
2017-02-27 11:15:00,94.58,94.74,94.53,94.74,5594.0,79.9933,80.1286,79.951,80.1286,5594.0
2017-02-27 11:20:00,94.71,94.71,94.58,94.6,10313.0,80.1032,80.1032,79.9933,80.0102,10313.0
2017-02-27 11:25:00,94.6,94.6,94.41,94.52,7429.0,80.0102,80.0102,79.8495,79.9425,7429.0
2017-02-27 11:30:00,94.53,94.59,94.33,94.45,25308.0,79.951,80.0017,79.7818,79.8833,25308.0
2017-02-27 11:35:00,94.49,94.59,94.47,94.49,2519.0,79.9172,80.0017,79.9003,79.9172,2519.0
2017-02-27 11:40:00,94.44,94.58,94.38,94.54,6829.0,79.8749,79.9933,79.8241,79.9595,6829.0
2017-02-27 11:45:00,94.56,94.59,94.48,94.48,6942.0,79.9764,80.0017,79.9087,79.9087,6942.0
2017-02-27 11:50:00,94.55,94.71,94.52,94.63,5430.0,79.9679,80.1032,79.9425,80.0356,5430.0
2017-02-27 11:55:00,94.66,94.75,94.62,94.75,4155.0,80.061,80.1371,80.0271,80.1371,4155.0
2017-02-27 12:00:00,94.75,94.75,94.63,94.66,3228.0,80.1371,80.1371,80.0356,80.061,3228.0
2017-02-27 12:05:00,94.66,94.85,94.6,94.79,14134.0,80.061,80.2217,80.0102,80.1709,14134.0
2017-02-27 12:10:00,94.79,94.84,94.75,94.81,2900.0,80.1709,80.2132,80.1371,80.1878,2900.0
2017-02-27 12:15:00,94.81,94.87,94.8,94.87,2700.0,80.1878,80.2386,80.1794,80.2386,2700.0
2017-02-27 12:20:00,94.84,94.87,94.8,94.83,2822.0,80.2132,80.2386,80.1794,80.2047,2822.0
2017-02-27 12:25:00,94.84,94.84,94.71,94.75,3150.0,80.2132,80.2132,80.1032,80.1371,3150.0
2017-02-27 12:30:00,94.74,94.8,94.73,94.77,709.0,80.1286,80.1794,80.1202,80.154,709.0
2017-02-27 12:35:00,94.8,94.85,94.73,94.74,2819.0,80.1794,80.2217,80.1202,80.1286,2819.0
2017-02-27 12:40:00,94.81,94.83,94.72,94.72,4800.0,80.1878,80.2047,80.1117,80.1117,4800.0
2017-02-27 12:45:00,94.71,94.73,94.64,94.73,1780.0,80.1032,80.1202,80.044,80.1202,1780.0
2017-02-27 12:50:00,94.67,94.79,94.67,94.79,1000.0,80.0694,80.1709,80.0694,80.1709,1000.0
2017-02-27 12:55:00,94.81,94.83,94.75,94.82,1121.0,80.1878,80.2047,80.1371,80.1963,1121.0
2017-02-27 13:00:00,94.78,94.79,94.72,94.77,2199.0,80.1624,80.1709,80.1117,80.154,2199.0
2017-02-27 13:05:00,94.76,94.81,94.7,94.7,3602.0,80.1455,80.1878,80.0948,80.0948,3602.0
2017-02-27 13:10:00,94.71,94.75,94.66,94.69,7634.0,80.1032,80.1371,80.061,80.0863,7634.0
2017-02-27 13:15:00,94.67,94.73,94.55,94.55,4427.0,80.0694,80.1202,79.9679,79.9679,4427.0
2017-02-27 13:20:00,94.59,94.7,94.59,94.67,1500.0,80.0017,80.0948,80.0017,80.0694,1500.0
2017-02-27 13:25:00,94.69,94.77,94.68,94.75,1217.0,80.0863,80.154,80.0779,80.1371,1217.0
2017-02-27 13:30:00,94.78,94.84,94.77,94.79,2638.0,80.1624,80.2132,80.154,80.1709,2638.0
2017-02-27 13:35:00,94.81,94.84,94.78,94.81,2100.0,80.1878,80.2132,80.1624,80.1878,2100.0
2017-02-27 13:40:00,94.83,94.83,94.79,94.83,3400.0,80.2047,80.2047,80.1709,80.2047,3400.0
2017-02-27 13:45:00,94.82,95.07,94.79,95.01,37641.0,80.1963,80.4077,80.1709,80.357,37641.0
2017-02-27 13:50:00,95.05,95.09,95.05,95.07,4231.0,80.3908,80.4246,80.3908,80.4077,4231.0
2017-02-27 13:55:00,95.08,95.12,95.05,95.11,7581.0,80.4162,80.45,80.3908,80.4416,7581.0
2017-02-27 14:00:00,95.09,95.16,95.07,95.11,11136.0,80.4246,80.4838,80.4077,80.4416,11136.0
2017-02-27 14:05:00,95.09,95.14,95.04,95.14,6349.0,80.4246,80.4669,80.3823,80.4669,6349.0
2017-02-27 14:10:00,95.14,95.23,95.13,95.22,6073.0,80.4669,80.543,80.4585,80.5346,6073.0
2017-02-27 14:15:00,95.24,95.29,95.18,95.28,7325.0,80.5515,80.5938,80.5008,80.5853,7325.0
2017-02-27 14:20:00,95.28,95.38,95.25,95.37,11706.0,80.5853,80.6699,80.56,80.6615,11706.0
2017-02-27 14:25:00,95.36,95.41,95.31,95.36,11072.0,80.653,80.6953,80.6107,80.653,11072.0
2017-02-27 14:30:00,95.35,95.46,95.34,95.38,24729.0,80.6445,80.7376,80.6361,80.6699,24729.0
2017-02-27 14:35:00,95.37,95.46,95.35,95.39,4520.0,80.6615,80.7376,80.6445,80.6784,4520.0
2017-02-27 14:40:00,95.42,95.42,95.33,95.33,2696.0,80.7037,80.7037,80.6276,80.6276,2696.0
2017-02-27 14:45:00,95.35,95.35,95.24,95.34,9221.0,80.6445,80.6445,80.5515,80.6361,9221.0
2017-02-27 14:50:00,95.34,95.37,95.3,95.31,2690.0,80.6361,80.6615,80.6022,80.6107,2690.0
2017-02-27 14:55:00,95.3,95.4,95.3,95.36,7786.0,80.6022,80.6868,80.6022,80.653,7786.0
2017-02-27 15:00:00,95.34,95.35,95.28,95.29,7623.0,80.6361,80.6445,80.5853,80.5938,7623.0
2017-02-27 15:05:00,95.31,95.33,95.25,95.29,9974.0,80.6107,80.6276,80.56,80.5938,9974.0
2017-02-27 15:10:00,95.31,95.44,95.29,95.42,13868.0,80.6107,80.7207,80.5938,80.7037,13868.0
2017-02-27 15:15:00,95.44,95.45,95.38,95.44,11709.0,80.7207,80.7291,80.6699,80.7207,11709.0
2017-02-27 15:20:00,95.44,95.5,95.39,95.42,34610.0,80.7207,80.7714,80.6784,80.7037,34610.0
2017-02-27 15:25:00,95.43,95.5,95.35,95.5,13362.0,80.7122,80.7714,80.6445,80.7714,13362.0
2017-02-27 15:30:00,95.5,95.52,95.43,95.5,14374.0,80.7714,80.7883,80.7122,80.7714,14374.0
2017-02-27 15:35:00,95.49,95.53,95.44,95.45,13547.0,80.7629,80.7968,80.7207,80.7291,13547.0
2017-02-27 15:40:00,95.45,95.53,95.39,95.5,16024.0,80.7291,80.7968,80.6784,80.7714,16024.0
2017-02-27 15:45:00,95.5,95.55,95.46,95.51,20382.0,80.7714,80.8137,80.7376,80.7799,20382.0
2017-02-27 15:50:00,95.52,95.67,95.52,95.59,36917.0,80.7883,80.9152,80.7883,80.8475,36917.0
2017-02-27 15:55:00,95.58,95.68,95.57,95.63,39952.0,80.8391,80.9236,80.8306,80.8814,39952.0
2017-02-28 09:30:00,95.61,95.85,95.24,95.85,44931.0,80.8644,81.0674,80.5515,81.0674,44931.0
2017-02-28 09:35:00,95.82,95.84,95.2,95.28,13874.0,81.0421,81.059,80.5177,80.5853,13874.0
2017-02-28 09:40:00,95.26,95.37,95.02,95.13,24706.0,80.5684,80.6615,80.3654,80.4585,24706.0
2017-02-28 09:45:00,95.14,95.22,94.68,94.71,37196.0,80.4669,80.5346,80.0779,80.1032,37196.0
2017-02-28 09:50:00,94.75,94.75,94.2,94.26,34554.0,80.1371,80.1371,79.6719,79.7226,34554.0
2017-02-28 09:55:00,94.24,94.31,94.01,94.04,23911.0,79.7057,79.7649,79.5112,79.5366,23911.0
2017-02-28 10:00:00,94.06,94.6,94.0,94.51,28034.0,79.5535,80.0102,79.5027,79.9341,28034.0
2017-02-28 10:05:00,94.51,94.51,94.17,94.24,19363.0,79.9341,79.9341,79.6465,79.7057,19363.0
2017-02-28 10:10:00,94.25,94.37,94.03,94.03,18489.0,79.7142,79.8157,79.5281,79.5281,18489.0
2017-02-28 10:15:00,94.05,94.39,94.04,94.39,18907.0,79.545,79.8326,79.5366,79.8326,18907.0
2017-02-28 10:20:00,94.38,94.51,94.36,94.47,9809.0,79.8241,79.9341,79.8072,79.9003,9809.0
2017-02-28 10:25:00,94.45,94.51,94.35,94.38,59817.0,79.8833,79.9341,79.7988,79.8241,59817.0
2017-02-28 10:30:00,94.38,94.43,94.24,94.32,5300.0,79.8241,79.8664,79.7057,79.7734,5300.0
2017-02-28 10:35:00,94.29,94.4,94.29,94.3,6520.0,79.748,79.8411,79.748,79.7565,6520.0
2017-02-28 10:40:00,94.29,94.32,94.22,94.26,5377.0,79.748,79.7734,79.6888,79.7226,5377.0
2017-02-28 10:45:00,94.29,94.58,94.28,94.52,18858.0,79.748,79.9933,79.7396,79.9425,18858.0
2017-02-28 10:50:00,94.51,94.74,94.51,94.71,26132.0,79.9341,80.1286,79.9341,80.1032,26132.0
2017-02-28 10:55:00,94.71,94.76,94.54,94.55,17201.0,80.1032,80.1455,79.9595,79.9679,17201.0
2017-02-28 11:00:00,94.55,94.64,94.54,94.63,7620.0,79.9679,80.044,79.9595,80.0356,7620.0
2017-02-28 11:05:00,94.64,94.7,94.56,94.68,9589.0,80.044,80.0948,79.9764,80.0779,9589.0
2017-02-28 11:10:00,94.68,94.73,94.65,94.72,4000.0,80.0779,80.1202,80.0525,80.1117,4000.0
2017-02-28 11:15:00,94.69,94.74,94.6,94.64,16060.0,80.0863,80.1286,80.0102,80.044,16060.0
2017-02-28 11:20:00,94.61,94.71,94.61,94.71,3100.0,80.0187,80.1032,80.0187,80.1032,3100.0
2017-02-28 11:25:00,94.72,94.73,94.61,94.64,5371.0,80.1117,80.1202,80.0187,80.044,5371.0
2017-02-28 11:30:00,94.61,94.65,94.56,94.65,8050.0,80.0187,80.0525,79.9764,80.0525,8050.0
2017-02-28 11:35:00,94.65,94.73,94.63,94.72,8880.0,80.0525,80.1202,80.0356,80.1117,8880.0
2017-02-28 11:40:00,94.7,94.74,94.68,94.69,3185.0,80.0948,80.1286,80.0779,80.0863,3185.0
2017-02-28 11:45:00,94.72,94.76,94.63,94.73,9747.0,80.1117,80.1455,80.0356,80.1202,9747.0
2017-02-28 11:50:00,94.68,94.74,94.68,94.71,3055.0,80.0779,80.1286,80.0779,80.1032,3055.0
2017-02-28 11:55:00,94.7,94.77,94.7,94.76,5100.0,80.0948,80.154,80.0948,80.1455,5100.0
2017-02-28 12:00:00,94.77,94.87,94.73,94.85,31766.0,80.154,80.2386,80.1202,80.2217,31766.0
2017-02-28 12:05:00,94.83,94.89,94.77,94.79,23099.0,80.2047,80.2555,80.154,80.1709,23099.0
2017-02-28 12:10:00,94.79,95.06,94.79,94.92,33400.0,80.1709,80.3993,80.1709,80.2809,33400.0
2017-02-28 12:15:00,94.91,94.94,94.79,94.8,16089.0,80.2724,80.2978,80.1709,80.1794,16089.0
2017-02-28 12:20:00,94.83,94.83,94.65,94.73,15610.0,80.2047,80.2047,80.0525,80.1202,15610.0
2017-02-28 12:25:00,94.69,94.88,94.65,94.74,11720.0,80.0863,80.247,80.0525,80.1286,11720.0
2017-02-28 12:30:00,94.79,94.9,94.73,94.87,10458.0,80.1709,80.2639,80.1202,80.2386,10458.0
2017-02-28 12:35:00,94.87,94.88,94.74,94.81,11382.0,80.2386,80.247,80.1286,80.1878,11382.0
2017-02-28 12:40:00,94.83,94.83,94.66,94.66,8084.0,80.2047,80.2047,80.061,80.061,8084.0
2017-02-28 12:45:00,94.66,94.68,94.53,94.59,14194.0,80.061,80.0779,79.951,80.0017,14194.0
2017-02-28 12:50:00,94.58,94.58,94.47,94.48,9694.0,79.9933,79.9933,79.9003,79.9087,9694.0
2017-02-28 12:55:00,94.47,94.47,94.36,94.45,8531.0,79.9003,79.9003,79.8072,79.8833,8531.0
2017-02-28 13:00:00,94.47,94.76,94.46,94.72,11700.0,79.9003,80.1455,79.8918,80.1117,11700.0
2017-02-28 13:05:00,94.74,94.99,94.73,94.99,20177.0,80.1286,80.3401,80.1202,80.3401,20177.0
2017-02-28 13:10:00,94.96,95.0,94.94,94.96,12427.0,80.3147,80.3485,80.2978,80.3147,12427.0
2017-02-28 13:15:00,94.97,94.97,94.88,94.93,5637.0,80.3231,80.3231,80.247,80.2893,5637.0
2017-02-28 13:20:00,94.9,94.93,94.88,94.92,6220.0,80.2639,80.2893,80.247,80.2809,6220.0
2017-02-28 13:25:00,94.89,94.95,94.83,94.85,19210.0,80.2555,80.3062,80.2047,80.2217,19210.0
2017-02-28 13:30:00,94.84,94.86,94.7,94.73,12909.0,80.2132,80.2301,80.0948,80.1202,12909.0
2017-02-28 13:35:00,94.73,94.76,94.71,94.74,12986.0,80.1202,80.1455,80.1032,80.1286,12986.0
2017-02-28 13:40:00,94.74,94.79,94.7,94.79,11585.0,80.1286,80.1709,80.0948,80.1709,11585.0
2017-02-28 13:45:00,94.76,94.85,94.74,94.85,9276.0,80.1455,80.2217,80.1286,80.2217,9276.0
2017-02-28 13:50:00,94.83,94.83,94.8,94.83,4440.0,80.2047,80.2047,80.1794,80.2047,4440.0
2017-02-28 13:55:00,94.81,94.86,94.81,94.86,10133.0,80.1878,80.2301,80.1878,80.2301,10133.0
2017-02-28 14:00:00,94.87,94.89,94.79,94.79,8832.0,80.2386,80.2555,80.1709,80.1709,8832.0
2017-02-28 14:05:00,94.78,94.83,94.75,94.76,9355.0,80.1624,80.2047,80.1371,80.1455,9355.0
2017-02-28 14:10:00,94.74,94.78,94.73,94.73,4577.0,80.1286,80.1624,80.1202,80.1202,4577.0
2017-02-28 14:15:00,94.7,94.71,94.65,94.67,7408.0,80.0948,80.1032,80.0525,80.0694,7408.0
2017-02-28 14:20:00,94.67,94.72,94.66,94.68,6277.0,80.0694,80.1117,80.061,80.0779,6277.0
2017-02-28 14:25:00,94.67,94.74,94.67,94.69,6408.0,80.0694,80.1286,80.0694,80.0863,6408.0
2017-02-28 14:30:00,94.7,94.77,94.68,94.75,7340.0,80.0948,80.154,80.0779,80.1371,7340.0
2017-02-28 14:35:00,94.77,94.78,94.58,94.6,29836.0,80.154,80.1624,79.9933,80.0102,29836.0
2017-02-28 14:40:00,94.6,94.6,94.45,94.55,11900.0,80.0102,80.0102,79.8833,79.9679,11900.0
2017-02-28 14:45:00,94.54,94.7,94.54,94.7,9350.0,79.9595,80.0948,79.9595,80.0948,9350.0
2017-02-28 14:50:00,94.7,94.78,94.69,94.77,21183.0,80.0948,80.1624,80.0863,80.154,21183.0
2017-02-28 14:55:00,94.78,94.89,94.78,94.84,15102.0,80.1624,80.2555,80.1624,80.2132,15102.0
2017-02-28 15:00:00,94.84,94.89,94.79,94.87,15249.0,80.2132,80.2555,80.1709,80.2386,15249.0
2017-02-28 15:05:00,94.86,94.88,94.82,94.84,11146.0,80.2301,80.247,80.1963,80.2132,11146.0
2017-02-28 15:10:00,94.85,94.93,94.84,94.92,7748.0,80.2217,80.2893,80.2132,80.2809,7748.0
2017-02-28 15:15:00,94.93,94.96,94.9,94.95,17649.0,80.2893,80.3147,80.2639,80.3062,17649.0
2017-02-28 15:20:00,94.94,94.95,94.84,94.84,12679.0,80.2978,80.3062,80.2132,80.2132,12679.0
2017-02-28 15:25:00,94.84,94.87,94.82,94.86,17682.0,80.2132,80.2386,80.1963,80.2301,17682.0
2017-02-28 15:30:00,94.86,94.87,94.7,94.7,18260.0,80.2301,80.2386,80.0948,80.0948,18260.0
2017-02-28 15:35:00,94.7,94.78,94.58,94.59,22039.0,80.0948,80.1624,79.9933,80.0017,22039.0
2017-02-28 15:40:00,94.58,94.67,94.58,94.64,16996.0,79.9933,80.0694,79.9933,80.044,16996.0
2017-02-28 15:45:00,94.66,94.71,94.62,94.62,20784.0,80.061,80.1032,80.0271,80.0271,20784.0
2017-02-28 15:50:00,94.65,94.86,94.64,94.86,44221.0,80.0525,80.2301,80.044,80.2301,44221.0
2017-02-28 15:55:00,94.86,94.88,94.79,94.81,80785.0,80.2301,80.247,80.1709,80.1878,80785.0
2017-03-01 09:30:00,95.97,96.19,95.02,95.34,61158.0,81.1689,81.355,80.3654,80.6361,61158.0
2017-03-01 09:35:00,95.34,95.34,94.51,94.85,28229.0,80.6361,80.6361,79.9341,80.2217,28229.0
2017-03-01 09:40:00,94.75,94.9,94.42,94.5,19512.0,80.1371,80.2639,79.858,79.9256,19512.0
2017-03-01 09:45:00,94.41,94.92,94.37,94.82,31539.0,79.8495,80.2809,79.8157,80.1963,31539.0
2017-03-01 09:50:00,94.83,94.96,94.62,94.67,16973.0,80.2047,80.3147,80.0271,80.0694,16973.0
2017-03-01 09:55:00,94.74,95.15,94.67,95.15,18143.0,80.1286,80.4754,80.0694,80.4754,18143.0
2017-03-01 10:00:00,95.09,95.61,95.09,95.58,30331.0,80.4246,80.8644,80.4246,80.8391,30331.0
2017-03-01 10:05:00,95.51,95.56,95.45,95.51,35495.0,80.7799,80.8221,80.7291,80.7799,35495.0
2017-03-01 10:10:00,95.55,96.03,95.52,96.02,38300.0,80.8137,81.2197,80.7883,81.2112,38300.0
2017-03-01 10:15:00,96.02,96.05,95.81,95.96,34312.0,81.2112,81.2366,81.0336,81.1605,34312.0
2017-03-01 10:20:00,95.95,96.63,95.94,96.36,126176.0,81.152,81.7271,81.1435,81.4988,126176.0
2017-03-01 10:25:00,96.45,96.45,96.11,96.11,58677.0,81.5749,81.5749,81.2873,81.2873,58677.0
2017-03-01 10:30:00,96.1,96.35,95.94,95.94,42675.0,81.2789,81.4903,81.1435,81.1435,42675.0
2017-03-01 10:35:00,95.98,96.02,95.83,95.85,33837.0,81.1774,81.2112,81.0505,81.0674,33837.0
2017-03-01 10:40:00,95.83,96.11,95.81,95.96,40349.0,81.0505,81.2873,81.0336,81.1605,40349.0
2017-03-01 10:45:00,95.95,95.97,95.84,95.87,10861.0,81.152,81.1689,81.059,81.0843,10861.0
2017-03-01 10:50:00,95.87,96.04,95.75,96.03,23707.0,81.0843,81.2281,80.9828,81.2197,23707.0
2017-03-01 10:55:00,96.03,96.09,95.93,96.08,13763.0,81.2197,81.2704,81.1351,81.262,13763.0
2017-03-01 11:00:00,96.08,96.15,95.92,95.95,29700.0,81.262,81.3212,81.1266,81.152,29700.0
2017-03-01 11:05:00,95.97,96.06,95.88,96.03,16914.0,81.1689,81.245,81.0928,81.2197,16914.0
2017-03-01 11:10:00,96.08,96.08,95.89,95.95,20232.0,81.262,81.262,81.1013,81.152,20232.0
2017-03-01 11:15:00,95.97,95.99,95.88,95.95,9662.0,81.1689,81.1858,81.0928,81.152,9662.0
2017-03-01 11:20:00,95.98,95.98,95.81,95.86,8967.0,81.1774,81.1774,81.0336,81.0759,8967.0
2017-03-01 11:25:00,95.85,96.05,95.85,96.04,11554.0,81.0674,81.2366,81.0674,81.2281,11554.0
2017-03-01 11:30:00,96.01,96.03,95.96,95.96,7450.0,81.2027,81.2197,81.1605,81.1605,7450.0
2017-03-01 11:35:00,95.96,96.0,95.81,95.81,9707.0,81.1605,81.1943,81.0336,81.0336,9707.0
2017-03-01 11:40:00,95.81,95.96,95.78,95.96,8223.0,81.0336,81.1605,81.0082,81.1605,8223.0
2017-03-01 11:45:00,95.95,95.99,95.83,95.85,13907.0,81.152,81.1858,81.0505,81.0674,13907.0
2017-03-01 11:50:00,95.83,95.96,95.83,95.91,7221.0,81.0505,81.1605,81.0505,81.1182,7221.0
2017-03-01 11:55:00,95.91,96.03,95.85,96.0,13818.0,81.1182,81.2197,81.0674,81.1943,13818.0
2017-03-01 12:00:00,96.0,96.3,96.0,96.28,17596.0,81.1943,81.448,81.1943,81.4311,17596.0
2017-03-01 12:05:00,96.29,96.4,96.24,96.36,13052.0,81.4396,81.5326,81.3973,81.4988,13052.0
2017-03-01 12:10:00,96.34,96.69,96.33,96.68,41567.0,81.4819,81.7779,81.4734,81.7694,41567.0
2017-03-01 12:15:00,96.63,96.89,96.51,96.86,42882.0,81.7271,81.947,81.6256,81.9217,42882.0
2017-03-01 12:20:00,96.87,96.9,96.73,96.84,31549.0,81.9301,81.9555,81.8117,81.9047,31549.0
2017-03-01 12:25:00,96.85,96.92,96.77,96.92,30574.0,81.9132,81.9724,81.8455,81.9724,30574.0
2017-03-01 12:30:00,96.92,97.15,96.9,96.9,40348.0,81.9724,82.1669,81.9555,81.9555,40348.0
2017-03-01 12:35:00,96.95,97.09,96.78,96.8,35816.0,81.9978,82.1162,81.854,81.8709,35816.0
2017-03-01 12:40:00,96.78,96.79,96.56,96.56,21023.0,81.854,81.8625,81.6679,81.6679,21023.0
2017-03-01 12:45:00,96.55,96.6,96.51,96.53,10336.0,81.6595,81.7018,81.6256,81.6426,10336.0
2017-03-01 12:50:00,96.54,96.57,96.4,96.4,17269.0,81.651,81.6764,81.5326,81.5326,17269.0
2017-03-01 12:55:00,96.4,96.53,96.4,96.53,6204.0,81.5326,81.6426,81.5326,81.6426,6204.0
2017-03-01 13:00:00,96.51,96.53,96.24,96.24,16311.0,81.6256,81.6426,81.3973,81.3973,16311.0
2017-03-01 13:05:00,96.26,96.32,96.14,96.19,21678.0,81.4142,81.4649,81.3127,81.355,21678.0
2017-03-01 13:10:00,96.21,96.22,96.14,96.15,8201.0,81.3719,81.3804,81.3127,81.3212,8201.0
2017-03-01 13:15:00,96.19,96.22,96.12,96.15,9240.0,81.355,81.3804,81.2958,81.3212,9240.0
2017-03-01 13:20:00,96.16,96.27,96.16,96.24,8168.0,81.3296,81.4226,81.3296,81.3973,8168.0
2017-03-01 13:25:00,96.26,96.65,96.24,96.65,48545.0,81.4142,81.744,81.3973,81.744,48545.0
2017-03-01 13:30:00,96.67,96.82,96.66,96.82,23154.0,81.761,81.8878,81.7525,81.8878,23154.0
2017-03-01 13:35:00,96.84,96.9,96.8,96.87,17724.0,81.9047,81.9555,81.8709,81.9301,17724.0
2017-03-01 13:40:00,96.87,96.9,96.79,96.8,16002.0,81.9301,81.9555,81.8625,81.8709,16002.0
2017-03-01 13:45:00,96.79,96.82,96.73,96.75,11229.0,81.8625,81.8878,81.8117,81.8286,11229.0
2017-03-01 13:50:00,96.75,96.8,96.72,96.78,12589.0,81.8286,81.8709,81.8032,81.854,12589.0
2017-03-01 13:55:00,96.79,96.79,96.64,96.66,14708.0,81.8625,81.8625,81.7356,81.7525,14708.0
2017-03-01 14:00:00,96.64,96.65,96.55,96.6,10264.0,81.7356,81.744,81.6595,81.7018,10264.0
2017-03-01 14:05:00,96.58,96.67,96.58,96.63,9500.0,81.6848,81.761,81.6848,81.7271,9500.0
2017-03-01 14:10:00,96.65,96.78,96.61,96.77,16186.0,81.744,81.854,81.7102,81.8455,16186.0
2017-03-01 14:15:00,96.79,96.92,96.77,96.85,13797.0,81.8625,81.9724,81.8455,81.9132,13797.0
2017-03-01 14:20:00,96.86,96.9,96.76,96.78,15022.0,81.9217,81.9555,81.8371,81.854,15022.0
2017-03-01 14:25:00,96.75,96.77,96.63,96.69,8800.0,81.8286,81.8455,81.7271,81.7779,8800.0
2017-03-01 14:30:00,96.69,96.7,96.47,96.6,30525.0,81.7779,81.7863,81.5918,81.7018,30525.0
2017-03-01 14:35:00,96.6,96.66,96.45,96.48,21697.0,81.7018,81.7525,81.5749,81.6003,21697.0
2017-03-01 14:40:00,96.48,96.5,96.33,96.39,10555.0,81.6003,81.6172,81.4734,81.5241,10555.0
2017-03-01 14:45:00,96.4,96.48,96.39,96.48,11148.0,81.5326,81.6003,81.5241,81.6003,11148.0
2017-03-01 14:50:00,96.48,96.65,96.44,96.64,21373.0,81.6003,81.744,81.5664,81.7356,21373.0
2017-03-01 14:55:00,96.64,96.66,96.58,96.6,10813.0,81.7356,81.7525,81.6848,81.7018,10813.0
2017-03-01 15:00:00,96.59,96.63,96.51,96.63,10970.0,81.6933,81.7271,81.6256,81.7271,10970.0
2017-03-01 15:05:00,96.61,96.62,96.55,96.57,11751.0,81.7102,81.7187,81.6595,81.6764,11751.0
2017-03-01 15:10:00,96.58,96.75,96.58,96.7,17445.0,81.6848,81.8286,81.6848,81.7863,17445.0
2017-03-01 15:15:00,96.7,96.76,96.63,96.67,19690.0,81.7863,81.8371,81.7271,81.761,19690.0
2017-03-01 15:20:00,96.68,96.76,96.67,96.73,19306.0,81.7694,81.8371,81.761,81.8117,19306.0
2017-03-01 15:25:00,96.7,96.78,96.66,96.77,21845.0,81.7863,81.854,81.7525,81.8455,21845.0
2017-03-01 15:30:00,96.77,96.86,96.7,96.74,21580.0,81.8455,81.9217,81.7863,81.8202,21580.0
2017-03-01 15:35:00,96.77,96.87,96.74,96.82,21383.0,81.8455,81.9301,81.8202,81.8878,21383.0
2017-03-01 15:40:00,96.82,96.95,96.81,96.93,26992.0,81.8878,81.9978,81.8794,81.9809,26992.0
2017-03-01 15:45:00,96.94,96.94,96.82,96.86,35757.0,81.9893,81.9893,81.8878,81.9217,35757.0
2017-03-01 15:50:00,96.87,96.92,96.76,96.79,40679.0,81.9301,81.9724,81.8371,81.8625,40679.0
2017-03-01 15:55:00,96.79,96.81,96.68,96.74,73744.0,81.8625,81.8794,81.7694,81.8202,73744.0
2017-03-02 09:30:00,96.98,96.99,96.27,96.51,34520.0,82.0231,82.0316,81.4226,81.6256,34520.0
2017-03-02 09:35:00,96.43,96.7,96.31,96.69,34118.0,81.558,81.7863,81.4565,81.7779,34118.0
2017-03-02 09:40:00,96.62,96.94,96.62,96.87,28719.0,81.7187,81.9893,81.7187,81.9301,28719.0
2017-03-02 09:45:00,96.92,97.25,96.85,97.11,51185.0,81.9724,82.2515,81.9132,82.1331,51185.0
2017-03-02 09:50:00,97.05,97.2,96.96,97.19,19653.0,82.0824,82.2092,82.0062,82.2008,19653.0
2017-03-02 09:55:00,97.18,97.56,97.12,97.5,38991.0,82.1923,82.5137,82.1416,82.463,38991.0
2017-03-02 10:00:00,97.49,97.57,96.83,96.9,57948.0,82.4545,82.5222,81.8963,81.9555,57948.0
2017-03-02 10:05:00,96.84,97.0,96.61,96.66,65987.0,81.9047,82.0401,81.7102,81.7525,65987.0
2017-03-02 10:10:00,96.63,96.72,96.3,96.36,37328.0,81.7271,81.8032,81.448,81.4988,37328.0
2017-03-02 10:15:00,96.36,96.46,96.32,96.44,27897.0,81.4988,81.5833,81.4649,81.5664,27897.0
2017-03-02 10:20:00,96.47,96.47,96.1,96.26,15712.0,81.5918,81.5918,81.2789,81.4142,15712.0
2017-03-02 10:25:00,96.23,96.35,96.22,96.29,10274.0,81.3888,81.4903,81.3804,81.4396,10274.0
2017-03-02 10:30:00,96.3,96.43,96.26,96.26,15710.0,81.448,81.558,81.4142,81.4142,15710.0
2017-03-02 10:35:00,96.25,96.31,96.1,96.13,20715.0,81.4057,81.4565,81.2789,81.3042,20715.0
2017-03-02 10:40:00,96.14,96.15,95.96,95.98,17427.0,81.3127,81.3212,81.1605,81.1774,17427.0
2017-03-02 10:45:00,96.0,96.12,95.98,96.06,12609.0,81.1943,81.2958,81.1774,81.245,12609.0
2017-03-02 10:50:00,96.08,96.14,96.01,96.05,10308.0,81.262,81.3127,81.2027,81.2366,10308.0
2017-03-02 10:55:00,96.06,96.1,95.91,95.94,9680.0,81.245,81.2789,81.1182,81.1435,9680.0
2017-03-02 11:00:00,95.92,96.01,95.91,96.0,9941.0,81.1266,81.2027,81.1182,81.1943,9941.0
2017-03-02 11:05:00,95.99,95.99,95.77,95.78,18541.0,81.1858,81.1858,80.9998,81.0082,18541.0
2017-03-02 11:10:00,95.81,95.84,95.47,95.5,32398.0,81.0336,81.059,80.746,80.7714,32398.0
2017-03-02 11:15:00,95.48,95.73,95.46,95.73,18883.0,80.7545,80.9659,80.7376,80.9659,18883.0
2017-03-02 11:20:00,95.7,95.96,95.7,95.84,20599.0,80.9406,81.1605,80.9406,81.059,20599.0
2017-03-02 11:25:00,95.87,95.89,95.74,95.74,10593.0,81.0843,81.1013,80.9744,80.9744,10593.0
2017-03-02 11:30:00,95.74,96.08,95.73,96.08,25798.0,80.9744,81.262,80.9659,81.262,25798.0
2017-03-02 11:35:00,96.07,96.08,95.89,95.89,12129.0,81.2535,81.262,81.1013,81.1013,12129.0
2017-03-02 11:40:00,95.95,95.98,95.91,95.98,3048.0,81.152,81.1774,81.1182,81.1774,3048.0
2017-03-02 11:45:00,95.93,96.49,95.93,96.46,34776.0,81.1351,81.6087,81.1351,81.5833,34776.0
2017-03-02 11:50:00,96.5,96.56,96.41,96.5,12238.0,81.6172,81.6679,81.5411,81.6172,12238.0
2017-03-02 11:55:00,96.49,96.52,96.36,96.52,13351.0,81.6087,81.6341,81.4988,81.6341,13351.0
2017-03-02 12:00:00,96.46,96.47,96.26,96.26,11142.0,81.5833,81.5918,81.4142,81.4142,11142.0
2017-03-02 12:05:00,96.28,96.29,96.17,96.24,10278.0,81.4311,81.4396,81.3381,81.3973,10278.0
2017-03-02 12:10:00,96.23,96.25,96.12,96.12,12142.0,81.3888,81.4057,81.2958,81.2958,12142.0
2017-03-02 12:15:00,96.12,96.18,96.12,96.12,9540.0,81.2958,81.3465,81.2958,81.2958,9540.0
2017-03-02 12:20:00,96.12,96.12,95.92,95.92,11281.0,81.2958,81.2958,81.1266,81.1266,11281.0
2017-03-02 12:25:00,95.94,96.01,95.91,95.96,25650.0,81.1435,81.2027,81.1182,81.1605,25650.0
2017-03-02 12:30:00,95.98,96.0,95.9,95.95,18607.0,81.1774,81.1943,81.1097,81.152,18607.0
2017-03-02 12:35:00,95.94,96.02,95.9,96.0,7775.0,81.1435,81.2112,81.1097,81.1943,7775.0
2017-03-02 12:40:00,96.01,96.02,95.93,95.96,12832.0,81.2027,81.2112,81.1351,81.1605,12832.0
2017-03-02 12:45:00,95.97,95.99,95.8,95.8,13828.0,81.1689,81.1858,81.0251,81.0251,13828.0
2017-03-02 12:50:00,95.79,95.87,95.74,95.85,10695.0,81.0167,81.0843,80.9744,81.0674,10695.0
2017-03-02 12:55:00,95.85,95.93,95.82,95.87,17137.0,81.0674,81.1351,81.0421,81.0843,17137.0
2017-03-02 13:00:00,95.88,95.95,95.8,95.8,4629.0,81.0928,81.152,81.0251,81.0251,4629.0
2017-03-02 13:05:00,95.76,95.78,95.68,95.73,6886.0,80.9913,81.0082,80.9236,80.9659,6886.0
2017-03-02 13:10:00,95.73,95.79,95.57,95.71,23600.0,80.9659,81.0167,80.8306,80.949,23600.0
2017-03-02 13:15:00,95.71,95.71,95.46,95.5,16631.0,80.949,80.949,80.7376,80.7714,16631.0
2017-03-02 13:20:00,95.54,95.56,95.38,95.43,27247.0,80.8052,80.8221,80.6699,80.7122,27247.0
2017-03-02 13:25:00,95.43,95.44,95.33,95.4,39100.0,80.7122,80.7207,80.6276,80.6868,39100.0
2017-03-02 13:30:00,95.4,95.59,95.4,95.54,10001.0,80.6868,80.8475,80.6868,80.8052,10001.0
2017-03-02 13:35:00,95.53,95.53,95.31,95.32,28228.0,80.7968,80.7968,80.6107,80.6192,28228.0
2017-03-02 13:40:00,95.35,95.35,95.25,95.27,12693.0,80.6445,80.6445,80.56,80.5769,12693.0
2017-03-02 13:45:00,95.27,95.34,95.27,95.28,8992.0,80.5769,80.6361,80.5769,80.5853,8992.0
2017-03-02 13:50:00,95.31,95.39,95.2,95.29,22953.0,80.6107,80.6784,80.5177,80.5938,22953.0
2017-03-02 13:55:00,95.28,95.28,95.13,95.15,13020.0,80.5853,80.5853,80.4585,80.4754,13020.0
2017-03-02 14:00:00,95.17,95.27,95.15,95.22,15955.0,80.4923,80.5769,80.4754,80.5346,15955.0
2017-03-02 14:05:00,95.24,95.27,95.13,95.13,15506.0,80.5515,80.5769,80.4585,80.4585,15506.0
2017-03-02 14:10:00,95.13,95.19,95.05,95.14,18702.0,80.4585,80.5092,80.3908,80.4669,18702.0
2017-03-02 14:15:00,95.12,95.14,94.98,95.0,20994.0,80.45,80.4669,80.3316,80.3485,20994.0
2017-03-02 14:20:00,95.0,95.05,94.92,94.92,16420.0,80.3485,80.3908,80.2809,80.2809,16420.0
2017-03-02 14:25:00,94.92,95.15,94.9,95.13,17533.0,80.2809,80.4754,80.2639,80.4585,17533.0
2017-03-02 14:30:00,95.13,95.32,95.12,95.3,15932.0,80.4585,80.6192,80.45,80.6022,15932.0
2017-03-02 14:35:00,95.3,95.33,95.24,95.31,11129.0,80.6022,80.6276,80.5515,80.6107,11129.0
2017-03-02 14:40:00,95.29,95.31,95.15,95.17,9721.0,80.5938,80.6107,80.4754,80.4923,9721.0
2017-03-02 14:45:00,95.16,95.25,95.14,95.25,16756.0,80.4838,80.56,80.4669,80.56,16756.0
2017-03-02 14:50:00,95.24,95.24,95.14,95.17,22870.0,80.5515,80.5515,80.4669,80.4923,22870.0
2017-03-02 14:55:00,95.17,95.18,95.04,95.07,29386.0,80.4923,80.5008,80.3823,80.4077,29386.0
2017-03-02 15:00:00,95.06,95.17,95.06,95.12,26380.0,80.3993,80.4923,80.3993,80.45,26380.0
2017-03-02 15:05:00,95.1,95.27,95.07,95.27,28432.0,80.4331,80.5769,80.4077,80.5769,28432.0
2017-03-02 15:10:00,95.27,95.41,95.23,95.39,20079.0,80.5769,80.6953,80.543,80.6784,20079.0
2017-03-02 15:15:00,95.39,95.39,95.1,95.14,22193.0,80.6784,80.6784,80.4331,80.4669,22193.0
2017-03-02 15:20:00,95.15,95.28,95.15,95.19,30931.0,80.4754,80.5853,80.4754,80.5092,30931.0
2017-03-02 15:25:00,95.17,95.23,95.14,95.15,15650.0,80.4923,80.543,80.4669,80.4754,15650.0
2017-03-02 15:30:00,95.13,95.19,95.06,95.06,20097.0,80.4585,80.5092,80.3993,80.3993,20097.0
2017-03-02 15:35:00,95.05,95.16,95.05,95.09,28209.0,80.3908,80.4838,80.3908,80.4246,28209.0
2017-03-02 15:40:00,95.09,95.14,94.8,94.86,49065.0,80.4246,80.4669,80.1794,80.2301,49065.0
2017-03-02 15:45:00,94.87,94.98,94.79,94.8,37968.0,80.2386,80.3316,80.1709,80.1794,37968.0
2017-03-02 15:50:00,94.81,94.88,94.75,94.84,82548.0,80.1878,80.247,80.1371,80.2132,82548.0
2017-03-02 15:55:00,94.84,94.89,94.71,94.76,117522.0,80.2132,80.2555,80.1032,80.1455,117522.0
2017-03-03 09:30:00,95.03,95.03,94.6,94.64,25236.0,80.3739,80.3739,80.0102,80.044,25236.0
2017-03-03 09:35:00,94.64,95.12,94.59,95.11,25574.0,80.044,80.45,80.0017,80.4416,25574.0
2017-03-03 09:40:00,95.09,95.22,95.02,95.21,20444.0,80.4246,80.5346,80.3654,80.5261,20444.0
2017-03-03 09:45:00,95.25,95.32,94.81,94.86,22661.0,80.56,80.6192,80.1878,80.2301,22661.0
2017-03-03 09:50:00,94.84,94.99,94.71,94.71,30014.0,80.2132,80.3401,80.1032,80.1032,30014.0
2017-03-03 09:55:00,94.76,94.76,94.33,94.48,22015.0,80.1455,80.1455,79.7818,79.9087,22015.0
2017-03-03 10:00:00,94.5,95.04,94.42,95.02,28862.0,79.9256,80.3823,79.858,80.3654,28862.0
2017-03-03 10:05:00,95.0,95.02,94.63,94.63,16311.0,80.3485,80.3654,80.0356,80.0356,16311.0
2017-03-03 10:10:00,94.62,94.74,94.56,94.67,18667.0,80.0271,80.1286,79.9764,80.0694,18667.0
2017-03-03 10:15:00,94.72,94.72,94.54,94.55,16664.0,80.1117,80.1117,79.9595,79.9679,16664.0
2017-03-03 10:20:00,94.56,94.56,94.16,94.45,26957.0,79.9764,79.9764,79.6381,79.8833,26957.0
2017-03-03 10:25:00,94.49,94.8,94.42,94.8,15626.0,79.9172,80.1794,79.858,80.1794,15626.0
2017-03-03 10:30:00,94.78,94.8,94.53,94.66,26817.0,80.1624,80.1794,79.951,80.061,26817.0
2017-03-03 10:35:00,94.66,94.66,94.51,94.57,4683.0,80.061,80.061,79.9341,79.9848,4683.0
2017-03-03 10:40:00,94.56,94.56,94.36,94.42,28983.0,79.9764,79.9764,79.8072,79.858,28983.0
2017-03-03 10:45:00,94.45,94.46,94.26,94.3,27548.0,79.8833,79.8918,79.7226,79.7565,27548.0
2017-03-03 10:50:00,94.3,94.63,94.29,94.63,18167.0,79.7565,80.0356,79.748,80.0356,18167.0
2017-03-03 10:55:00,94.63,94.76,94.51,94.51,20886.0,80.0356,80.1455,79.9341,79.9341,20886.0
2017-03-03 11:00:00,94.49,94.63,94.43,94.63,13767.0,79.9172,80.0356,79.8664,80.0356,13767.0
2017-03-03 11:05:00,94.6,94.71,94.59,94.65,21731.0,80.0102,80.1032,80.0017,80.0525,21731.0
2017-03-03 11:10:00,94.71,94.81,94.69,94.8,21727.0,80.1032,80.1878,80.0863,80.1794,21727.0
2017-03-03 11:15:00,94.77,94.87,94.76,94.86,11232.0,80.154,80.2386,80.1455,80.2301,11232.0
2017-03-03 11:20:00,94.87,95.02,94.85,94.99,25587.0,80.2386,80.3654,80.2217,80.3401,25587.0
2017-03-03 11:25:00,94.99,95.06,94.93,95.0,12155.0,80.3401,80.3993,80.2893,80.3485,12155.0
2017-03-03 11:30:00,94.97,95.08,94.97,95.01,12770.0,80.3231,80.4162,80.3231,80.357,12770.0
2017-03-03 11:35:00,95.04,95.08,95.0,95.07,7530.0,80.3823,80.4162,80.3485,80.4077,7530.0
2017-03-03 11:40:00,95.04,95.07,94.85,94.95,20740.0,80.3823,80.4077,80.2217,80.3062,20740.0
2017-03-03 11:45:00,94.96,95.05,94.95,95.02,7057.0,80.3147,80.3908,80.3062,80.3654,7057.0
2017-03-03 11:50:00,95.01,95.08,95.0,95.08,5045.0,80.357,80.4162,80.3485,80.4162,5045.0
2017-03-03 11:55:00,95.02,95.08,94.99,95.06,11818.0,80.3654,80.4162,80.3401,80.3993,11818.0
2017-03-03 12:00:00,95.09,95.1,95.04,95.08,6057.0,80.4246,80.4331,80.3823,80.4162,6057.0
2017-03-03 12:05:00,95.07,95.2,95.07,95.2,11250.0,80.4077,80.5177,80.4077,80.5177,11250.0
2017-03-03 12:10:00,95.19,95.24,95.19,95.22,8824.0,80.5092,80.5515,80.5092,80.5346,8824.0
2017-03-03 12:15:00,95.2,95.22,95.09,95.12,6648.0,80.5177,80.5346,80.4246,80.45,6648.0
2017-03-03 12:20:00,95.14,95.21,95.14,95.18,2125.0,80.4669,80.5261,80.4669,80.5008,2125.0
2017-03-03 12:25:00,95.19,95.25,95.18,95.22,8685.0,80.5092,80.56,80.5008,80.5346,8685.0
2017-03-03 12:30:00,95.22,95.26,95.19,95.21,10530.0,80.5346,80.5684,80.5092,80.5261,10530.0
2017-03-03 12:35:00,95.25,95.27,95.12,95.12,7389.0,80.56,80.5769,80.45,80.45,7389.0
2017-03-03 12:40:00,95.13,95.14,95.08,95.1,7301.0,80.4585,80.4669,80.4162,80.4331,7301.0
2017-03-03 12:45:00,95.08,95.11,94.91,94.91,12182.0,80.4162,80.4416,80.2724,80.2724,12182.0
2017-03-03 12:50:00,94.9,94.99,94.79,94.99,23406.0,80.2639,80.3401,80.1709,80.3401,23406.0
2017-03-03 12:55:00,94.96,94.99,94.83,94.83,17137.0,80.3147,80.3401,80.2047,80.2047,17137.0
2017-03-03 13:00:00,94.82,94.95,94.61,94.95,20351.0,80.1963,80.3062,80.0187,80.3062,20351.0
2017-03-03 13:05:00,94.89,94.91,94.67,94.75,11953.0,80.2555,80.2724,80.0694,80.1371,11953.0
2017-03-03 13:10:00,94.81,94.84,94.72,94.76,5857.0,80.1878,80.2132,80.1117,80.1455,5857.0
2017-03-03 13:15:00,94.77,94.77,94.65,94.68,17129.0,80.154,80.154,80.0525,80.0779,17129.0
2017-03-03 13:20:00,94.66,94.75,94.63,94.64,4850.0,80.061,80.1371,80.0356,80.044,4850.0
2017-03-03 13:25:00,94.69,94.86,94.68,94.86,5470.0,80.0863,80.2301,80.0779,80.2301,5470.0
2017-03-03 13:30:00,94.86,94.92,94.76,94.76,13675.0,80.2301,80.2809,80.1455,80.1455,13675.0
2017-03-03 13:35:00,94.76,94.79,94.68,94.7,11896.0,80.1455,80.1709,80.0779,80.0948,11896.0
2017-03-03 13:40:00,94.71,94.84,94.69,94.82,9550.0,80.1032,80.2132,80.0863,80.1963,9550.0
2017-03-03 13:45:00,94.83,94.87,94.78,94.83,7076.0,80.2047,80.2386,80.1624,80.2047,7076.0
2017-03-03 13:50:00,94.84,94.87,94.71,94.73,5721.0,80.2132,80.2386,80.1032,80.1202,5721.0
2017-03-03 13:55:00,94.74,94.77,94.72,94.75,3000.0,80.1286,80.154,80.1117,80.1371,3000.0
2017-03-03 14:00:00,94.75,94.77,94.7,94.75,8214.0,80.1371,80.154,80.0948,80.1371,8214.0
2017-03-03 14:05:00,94.76,94.85,94.73,94.76,11634.0,80.1455,80.2217,80.1202,80.1455,11634.0
2017-03-03 14:10:00,94.76,94.81,94.7,94.7,5375.0,80.1455,80.1878,80.0948,80.0948,5375.0
2017-03-03 14:15:00,94.69,94.7,94.61,94.61,6305.0,80.0863,80.0948,80.0187,80.0187,6305.0
2017-03-03 14:20:00,94.61,94.77,94.6,94.72,14743.0,80.0187,80.154,80.0102,80.1117,14743.0
2017-03-03 14:25:00,94.72,94.75,94.67,94.67,11640.0,80.1117,80.1371,80.0694,80.0694,11640.0
2017-03-03 14:30:00,94.62,94.7,94.61,94.67,5659.0,80.0271,80.0948,80.0187,80.0694,5659.0
2017-03-03 14:35:00,94.69,94.71,94.6,94.6,27498.0,80.0863,80.1032,80.0102,80.0102,27498.0
2017-03-03 14:40:00,94.61,94.66,94.6,94.63,15138.0,80.0187,80.061,80.0102,80.0356,15138.0
2017-03-03 14:45:00,94.66,94.8,94.65,94.71,12934.0,80.061,80.1794,80.0525,80.1032,12934.0
2017-03-03 14:50:00,94.74,94.77,94.72,94.77,4062.0,80.1286,80.154,80.1117,80.154,4062.0
2017-03-03 14:55:00,94.73,94.77,94.71,94.76,8037.0,80.1202,80.154,80.1032,80.1455,8037.0
2017-03-03 15:00:00,94.73,94.75,94.66,94.67,25425.0,80.1202,80.1371,80.061,80.0694,25425.0
2017-03-03 15:05:00,94.67,94.76,94.67,94.74,7500.0,80.0694,80.1455,80.0694,80.1286,7500.0
2017-03-03 15:10:00,94.75,94.81,94.73,94.77,5848.0,80.1371,80.1878,80.1202,80.154,5848.0
2017-03-03 15:15:00,94.77,94.81,94.73,94.8,7356.0,80.154,80.1878,80.1202,80.1794,7356.0
2017-03-03 15:20:00,94.79,94.81,94.74,94.77,10565.0,80.1709,80.1878,80.1286,80.154,10565.0
2017-03-03 15:25:00,94.78,94.86,94.77,94.84,22467.0,80.1624,80.2301,80.154,80.2132,22467.0
2017-03-03 15:30:00,94.84,94.85,94.77,94.85,14277.0,80.2132,80.2217,80.154,80.2217,14277.0
2017-03-03 15:35:00,94.84,94.89,94.8,94.85,11081.0,80.2132,80.2555,80.1794,80.2217,11081.0
2017-03-03 15:40:00,94.84,94.93,94.82,94.91,27163.0,80.2132,80.2893,80.1963,80.2724,27163.0
2017-03-03 15:45:00,94.91,94.91,94.76,94.76,24978.0,80.2724,80.2724,80.1455,80.1455,24978.0
2017-03-03 15:50:00,94.77,94.89,94.77,94.89,34237.0,80.154,80.2555,80.154,80.2555,34237.0
2017-03-03 15:55:00,94.89,94.95,94.8,94.91,76954.0,80.2555,80.3062,80.1794,80.2724,76954.0
2017-03-06 09:30:00,94.21,94.49,94.05,94.49,39224.0,79.6804,79.9172,79.545,79.9172,39224.0
2017-03-06 09:35:00,94.45,94.57,94.24,94.38,42140.0,79.8833,79.9848,79.7057,79.8241,42140.0
2017-03-06 09:40:00,94.38,94.53,94.25,94.25,19182.0,79.8241,79.951,79.7142,79.7142,19182.0
2017-03-06 09:45:00,94.27,94.28,93.49,93.68,79207.0,79.7311,79.7396,79.0714,79.2321,79207.0
2017-03-06 09:50:00,93.67,93.95,93.51,93.63,29450.0,79.2236,79.4605,79.0883,79.1898,29450.0
2017-03-06 09:55:00,93.64,94.0,93.62,93.93,43473.0,79.1983,79.5027,79.1813,79.4435,43473.0
2017-03-06 10:00:00,93.93,93.95,93.45,93.45,58884.0,79.4435,79.4605,79.0376,79.0376,58884.0
2017-03-06 10:05:00,93.44,93.88,93.42,93.77,27933.0,79.0291,79.4012,79.0122,79.3082,27933.0
2017-03-06 10:10:00,93.82,94.17,93.82,94.1,24040.0,79.3505,79.6465,79.3505,79.5873,24040.0
2017-03-06 10:15:00,94.11,94.17,94.01,94.14,19582.0,79.5958,79.6465,79.5112,79.6212,19582.0
2017-03-06 10:20:00,94.12,94.17,93.72,93.81,33904.0,79.6042,79.6465,79.2659,79.342,33904.0
2017-03-06 10:25:00,93.73,93.79,93.69,93.78,8726.0,79.2744,79.3251,79.2406,79.3167,8726.0
2017-03-06 10:30:00,93.76,94.02,93.74,93.94,17781.0,79.2998,79.5197,79.2828,79.452,17781.0
2017-03-06 10:35:00,93.93,94.14,93.85,94.12,13075.0,79.4435,79.6212,79.3759,79.6042,13075.0
2017-03-06 10:40:00,94.11,94.15,94.03,94.11,14455.0,79.5958,79.6296,79.5281,79.5958,14455.0
2017-03-06 10:45:00,94.12,94.23,94.07,94.13,9060.0,79.6042,79.6973,79.5619,79.6127,9060.0
2017-03-06 10:50:00,94.15,94.16,93.95,94.0,11682.0,79.6296,79.6381,79.4605,79.5027,11682.0
2017-03-06 10:55:00,94.0,94.04,93.97,94.03,7327.0,79.5027,79.5366,79.4774,79.5281,7327.0
2017-03-06 11:00:00,94.0,94.09,93.96,94.08,5812.0,79.5027,79.5789,79.4689,79.5704,5812.0
2017-03-06 11:05:00,94.07,94.09,94.05,94.09,5309.0,79.5619,79.5789,79.545,79.5789,5309.0
2017-03-06 11:10:00,94.07,94.24,94.06,94.23,29688.0,79.5619,79.7057,79.5535,79.6973,29688.0
2017-03-06 11:15:00,94.21,94.33,94.19,94.28,25091.0,79.6804,79.7818,79.6634,79.7396,25091.0
2017-03-06 11:20:00,94.3,94.3,94.2,94.22,6843.0,79.7565,79.7565,79.6719,79.6888,6843.0
2017-03-06 11:25:00,94.2,94.29,94.19,94.27,26418.0,79.6719,79.748,79.6634,79.7311,26418.0
2017-03-06 11:30:00,94.29,94.3,94.2,94.2,19377.0,79.748,79.7565,79.6719,79.6719,19377.0
2017-03-06 11:35:00,94.19,94.25,94.12,94.25,5678.0,79.6634,79.7142,79.6042,79.7142,5678.0
2017-03-06 11:40:00,94.25,94.27,94.2,94.23,10694.0,79.7142,79.7311,79.6719,79.6973,10694.0
2017-03-06 11:45:00,94.27,94.37,94.24,94.37,10621.0,79.7311,79.8157,79.7057,79.8157,10621.0
2017-03-06 11:50:00,94.36,94.45,94.34,94.45,10301.0,79.8072,79.8833,79.7903,79.8833,10301.0
2017-03-06 11:55:00,94.43,94.55,94.37,94.4,17036.0,79.8664,79.9679,79.8157,79.8411,17036.0
2017-03-06 12:00:00,94.39,94.45,94.29,94.33,10069.0,79.8326,79.8833,79.748,79.7818,10069.0
2017-03-06 12:05:00,94.33,94.33,94.22,94.23,5640.0,79.7818,79.7818,79.6888,79.6973,5640.0
2017-03-06 12:10:00,94.22,94.24,94.06,94.12,55368.0,79.6888,79.7057,79.5535,79.6042,55368.0
2017-03-06 12:15:00,94.14,94.17,94.04,94.09,12311.0,79.6212,79.6465,79.5366,79.5789,12311.0
2017-03-06 12:20:00,94.07,94.14,94.05,94.08,7673.0,79.5619,79.6212,79.545,79.5704,7673.0
2017-03-06 12:25:00,94.13,94.15,94.1,94.11,6781.0,79.6127,79.6296,79.5873,79.5958,6781.0
2017-03-06 12:30:00,94.14,94.29,94.13,94.27,10513.0,79.6212,79.748,79.6127,79.7311,10513.0
2017-03-06 12:35:00,94.26,94.38,94.22,94.36,12741.0,79.7226,79.8241,79.6888,79.8072,12741.0
2017-03-06 12:40:00,94.36,94.39,94.27,94.35,10930.0,79.8072,79.8326,79.7311,79.7988,10930.0
2017-03-06 12:45:00,94.36,94.42,94.34,94.42,5345.0,79.8072,79.858,79.7903,79.858,5345.0
2017-03-06 12:50:00,94.46,94.49,94.42,94.49,6793.0,79.8918,79.9172,79.858,79.9172,6793.0
2017-03-06 12:55:00,94.53,94.53,94.5,94.52,8406.0,79.951,79.951,79.9256,79.9425,8406.0
2017-03-06 13:00:00,94.54,94.7,94.54,94.65,25898.0,79.9595,80.0948,79.9595,80.0525,25898.0
2017-03-06 13:05:00,94.64,94.64,94.56,94.58,10070.0,80.044,80.044,79.9764,79.9933,10070.0
2017-03-06 13:10:00,94.6,94.74,94.59,94.71,14408.0,80.0102,80.1286,80.0017,80.1032,14408.0
2017-03-06 13:15:00,94.73,94.82,94.63,94.8,32411.0,80.1202,80.1963,80.0356,80.1794,32411.0
2017-03-06 13:20:00,94.84,94.86,94.79,94.83,8995.0,80.2132,80.2301,80.1709,80.2047,8995.0
2017-03-06 13:25:00,94.85,94.86,94.73,94.79,4979.0,80.2217,80.2301,80.1202,80.1709,4979.0
2017-03-06 13:30:00,94.78,94.88,94.77,94.88,10293.0,80.1624,80.247,80.154,80.247,10293.0
2017-03-06 13:35:00,94.89,94.95,94.86,94.95,7569.0,80.2555,80.3062,80.2301,80.3062,7569.0
2017-03-06 13:40:00,94.92,95.0,94.9,94.94,15228.0,80.2809,80.3485,80.2639,80.2978,15228.0
2017-03-06 13:45:00,94.97,94.97,94.85,94.86,5879.0,80.3231,80.3231,80.2217,80.2301,5879.0
2017-03-06 13:50:00,94.89,94.9,94.86,94.88,3315.0,80.2555,80.2639,80.2301,80.247,3315.0
2017-03-06 13:55:00,94.86,94.88,94.83,94.87,6529.0,80.2301,80.247,80.2047,80.2386,6529.0
2017-03-06 14:00:00,94.89,94.98,94.88,94.97,5119.0,80.2555,80.3316,80.247,80.3231,5119.0
2017-03-06 14:05:00,95.0,95.1,95.0,95.06,18117.0,80.3485,80.4331,80.3485,80.3993,18117.0
2017-03-06 14:10:00,95.07,95.09,94.96,95.0,8078.0,80.4077,80.4246,80.3147,80.3485,8078.0
2017-03-06 14:15:00,95.02,95.07,95.0,95.03,7373.0,80.3654,80.4077,80.3485,80.3739,7373.0
2017-03-06 14:20:00,95.04,95.13,95.02,95.11,28883.0,80.3823,80.4585,80.3654,80.4416,28883.0
2017-03-06 14:25:00,95.13,95.17,95.07,95.11,8059.0,80.4585,80.4923,80.4077,80.4416,8059.0
2017-03-06 14:30:00,95.11,95.15,95.06,95.13,4867.0,80.4416,80.4754,80.3993,80.4585,4867.0
2017-03-06 14:35:00,95.16,95.28,95.14,95.24,21252.0,80.4838,80.5853,80.4669,80.5515,21252.0
2017-03-06 14:40:00,95.24,95.28,95.24,95.27,2795.0,80.5515,80.5853,80.5515,80.5769,2795.0
2017-03-06 14:45:00,95.28,95.32,95.26,95.29,9362.0,80.5853,80.6192,80.5684,80.5938,9362.0
2017-03-06 14:50:00,95.29,95.3,95.24,95.24,6790.0,80.5938,80.6022,80.5515,80.5515,6790.0
2017-03-06 14:55:00,95.25,95.25,95.2,95.24,8350.0,80.56,80.56,80.5177,80.5515,8350.0
2017-03-06 15:00:00,95.25,95.31,95.25,95.31,10206.0,80.56,80.6107,80.56,80.6107,10206.0
2017-03-06 15:05:00,95.31,95.46,95.3,95.45,23281.0,80.6107,80.7376,80.6022,80.7291,23281.0
2017-03-06 15:10:00,95.45,95.48,95.42,95.42,13623.0,80.7291,80.7545,80.7037,80.7037,13623.0
2017-03-06 15:15:00,95.41,95.58,95.41,95.58,14473.0,80.6953,80.8391,80.6953,80.8391,14473.0
2017-03-06 15:20:00,95.59,95.59,95.48,95.49,8818.0,80.8475,80.8475,80.7545,80.7629,8818.0
2017-03-06 15:25:00,95.47,95.48,95.41,95.42,11727.0,80.746,80.7545,80.6953,80.7037,11727.0
2017-03-06 15:30:00,95.42,95.51,95.4,95.5,18609.0,80.7037,80.7799,80.6868,80.7714,18609.0
2017-03-06 15:35:00,95.51,95.63,95.51,95.58,29550.0,80.7799,80.8814,80.7799,80.8391,29550.0
2017-03-06 15:40:00,95.59,95.71,95.58,95.68,35255.0,80.8475,80.949,80.8391,80.9236,35255.0
2017-03-06 15:45:00,95.68,95.68,95.54,95.58,28287.0,80.9236,80.9236,80.8052,80.8391,28287.0
2017-03-06 15:50:00,95.58,95.59,95.45,95.46,20937.0,80.8391,80.8475,80.7291,80.7376,20937.0
2017-03-06 15:55:00,95.45,95.55,95.44,95.45,87037.0,80.7291,80.8137,80.7207,80.7291,87037.0
2017-03-07 09:30:00,95.22,95.35,94.95,95.16,51703.0,80.5346,80.6445,80.3062,80.4838,51703.0
2017-03-07 09:35:00,95.07,95.07,94.46,94.52,33907.0,80.4077,80.4077,79.8918,79.9425,33907.0
2017-03-07 09:40:00,94.52,94.54,94.2,94.35,29120.0,79.9425,79.9595,79.6719,79.7988,29120.0
2017-03-07 09:45:00,94.37,94.58,94.35,94.58,24040.0,79.8157,79.9933,79.7988,79.9933,24040.0
2017-03-07 09:50:00,94.55,94.76,94.32,94.67,21379.0,79.9679,80.1455,79.7734,80.0694,21379.0
2017-03-07 09:55:00,94.69,94.78,94.58,94.74,26936.0,80.0863,80.1624,79.9933,80.1286,26936.0
2017-03-07 10:00:00,94.74,94.89,94.69,94.85,27612.0,80.1286,80.2555,80.0863,80.2217,27612.0
2017-03-07 10:05:00,94.85,94.9,94.78,94.88,26601.0,80.2217,80.2639,80.1624,80.247,26601.0
2017-03-07 10:10:00,94.9,94.92,94.73,94.73,17571.0,80.2639,80.2809,80.1202,80.1202,17571.0
2017-03-07 10:15:00,94.71,95.07,94.7,95.0,36418.0,80.1032,80.4077,80.0948,80.3485,36418.0
2017-03-07 10:20:00,95.06,95.42,95.0,95.29,33540.0,80.3993,80.7037,80.3485,80.5938,33540.0
2017-03-07 10:25:00,95.33,95.33,95.2,95.25,24128.0,80.6276,80.6276,80.5177,80.56,24128.0
2017-03-07 10:30:00,95.22,95.4,95.22,95.26,24799.0,80.5346,80.6868,80.5346,80.5684,24799.0
2017-03-07 10:35:00,95.24,95.42,95.24,95.33,14494.0,80.5515,80.7037,80.5515,80.6276,14494.0
2017-03-07 10:40:00,95.34,95.38,95.2,95.2,20417.0,80.6361,80.6699,80.5177,80.5177,20417.0
2017-03-07 10:45:00,95.22,95.28,95.18,95.23,17093.0,80.5346,80.5853,80.5008,80.543,17093.0
2017-03-07 10:50:00,95.2,95.35,95.15,95.19,13622.0,80.5177,80.6445,80.4754,80.5092,13622.0
2017-03-07 10:55:00,95.2,95.29,95.1,95.16,16903.0,80.5177,80.5938,80.4331,80.4838,16903.0
2017-03-07 11:00:00,95.1,95.39,95.1,95.37,11049.0,80.4331,80.6784,80.4331,80.6615,11049.0
2017-03-07 11:05:00,95.38,95.38,95.16,95.24,16241.0,80.6699,80.6699,80.4838,80.5515,16241.0
2017-03-07 11:10:00,95.24,95.28,95.16,95.23,11658.0,80.5515,80.5853,80.4838,80.543,11658.0
2017-03-07 11:15:00,95.22,95.31,95.22,95.25,19981.0,80.5346,80.6107,80.5346,80.56,19981.0
2017-03-07 11:20:00,95.28,95.29,95.22,95.25,18725.0,80.5853,80.5938,80.5346,80.56,18725.0
2017-03-07 11:25:00,95.26,95.27,95.16,95.16,12383.0,80.5684,80.5769,80.4838,80.4838,12383.0
2017-03-07 11:30:00,95.14,95.14,94.96,95.06,21665.0,80.4669,80.4669,80.3147,80.3993,21665.0
2017-03-07 11:35:00,95.09,95.18,95.06,95.11,10112.0,80.4246,80.5008,80.3993,80.4416,10112.0
2017-03-07 11:40:00,95.11,95.12,95.04,95.07,10398.0,80.4416,80.45,80.3823,80.4077,10398.0
2017-03-07 11:45:00,95.06,95.09,95.02,95.08,12698.0,80.3993,80.4246,80.3654,80.4162,12698.0
2017-03-07 11:50:00,95.09,95.11,95.02,95.07,7635.0,80.4246,80.4416,80.3654,80.4077,7635.0
2017-03-07 11:55:00,95.07,95.15,95.05,95.15,14099.0,80.4077,80.4754,80.3908,80.4754,14099.0
2017-03-07 12:00:00,95.15,95.16,94.95,95.04,14242.0,80.4754,80.4838,80.3062,80.3823,14242.0
2017-03-07 12:05:00,95.03,95.06,95.02,95.05,8950.0,80.3739,80.3993,80.3654,80.3908,8950.0
2017-03-07 12:10:00,95.04,95.05,95.02,95.02,8589.0,80.3823,80.3908,80.3654,80.3654,8589.0
2017-03-07 12:15:00,95.02,95.03,94.95,94.99,6549.0,80.3654,80.3739,80.3062,80.3401,6549.0
2017-03-07 12:20:00,95.04,95.17,95.04,95.1,8283.0,80.3823,80.4923,80.3823,80.4331,8283.0
2017-03-07 12:25:00,95.12,95.19,95.12,95.19,4808.0,80.45,80.5092,80.45,80.5092,4808.0
2017-03-07 12:30:00,95.19,95.19,94.95,94.97,19859.0,80.5092,80.5092,80.3062,80.3231,19859.0
2017-03-07 12:35:00,94.97,94.97,94.77,94.79,15241.0,80.3231,80.3231,80.154,80.1709,15241.0
2017-03-07 12:40:00,94.82,94.83,94.78,94.8,15513.0,80.1963,80.2047,80.1624,80.1794,15513.0
2017-03-07 12:45:00,94.81,94.82,94.68,94.69,20117.0,80.1878,80.1963,80.0779,80.0863,20117.0
2017-03-07 12:50:00,94.69,94.86,94.68,94.86,8748.0,80.0863,80.2301,80.0779,80.2301,8748.0
2017-03-07 12:55:00,94.85,94.95,94.83,94.95,15291.0,80.2217,80.3062,80.2047,80.3062,15291.0
2017-03-07 13:00:00,94.95,94.98,94.85,94.85,9447.0,80.3062,80.3316,80.2217,80.2217,9447.0
2017-03-07 13:05:00,94.91,94.99,94.89,94.89,9000.0,80.2724,80.3401,80.2555,80.2555,9000.0
2017-03-07 13:10:00,94.92,95.01,94.91,94.96,16917.0,80.2809,80.357,80.2724,80.3147,16917.0
2017-03-07 13:15:00,94.97,95.06,94.94,95.02,11924.0,80.3231,80.3993,80.2978,80.3654,11924.0
2017-03-07 13:20:00,95.0,95.09,95.0,95.07,12095.0,80.3485,80.4246,80.3485,80.4077,12095.0
2017-03-07 13:25:00,95.09,95.2,95.04,95.2,27066.0,80.4246,80.5177,80.3823,80.5177,27066.0
2017-03-07 13:30:00,95.21,95.33,95.2,95.21,16726.0,80.5261,80.6276,80.5177,80.5261,16726.0
2017-03-07 13:35:00,95.21,95.23,95.08,95.09,6948.0,80.5261,80.543,80.4162,80.4246,6948.0
2017-03-07 13:40:00,95.1,95.16,95.06,95.15,6179.0,80.4331,80.4838,80.3993,80.4754,6179.0
2017-03-07 13:45:00,95.15,95.15,95.13,95.15,4389.0,80.4754,80.4754,80.4585,80.4754,4389.0
2017-03-07 13:50:00,95.15,95.18,95.11,95.12,10352.0,80.4754,80.5008,80.4416,80.45,10352.0
2017-03-07 13:55:00,95.15,95.15,95.05,95.05,9330.0,80.4754,80.4754,80.3908,80.3908,9330.0
2017-03-07 14:00:00,95.05,95.15,95.01,95.14,7948.0,80.3908,80.4754,80.357,80.4669,7948.0
2017-03-07 14:05:00,95.14,95.14,95.1,95.1,5762.0,80.4669,80.4669,80.4331,80.4331,5762.0
2017-03-07 14:10:00,95.09,95.16,95.09,95.15,4075.0,80.4246,80.4838,80.4246,80.4754,4075.0
2017-03-07 14:15:00,95.14,95.17,95.14,95.17,6477.0,80.4669,80.4923,80.4669,80.4923,6477.0
2017-03-07 14:20:00,95.15,95.19,95.12,95.12,7551.0,80.4754,80.5092,80.45,80.45,7551.0
2017-03-07 14:25:00,95.12,95.13,95.04,95.11,7918.0,80.45,80.4585,80.3823,80.4416,7918.0
2017-03-07 14:30:00,95.12,95.14,95.08,95.13,8882.0,80.45,80.4669,80.4162,80.4585,8882.0
2017-03-07 14:35:00,95.12,95.15,95.07,95.15,8075.0,80.45,80.4754,80.4077,80.4754,8075.0
2017-03-07 14:40:00,95.16,95.2,95.12,95.13,10072.0,80.4838,80.5177,80.45,80.4585,10072.0
2017-03-07 14:45:00,95.12,95.2,95.12,95.19,6926.0,80.45,80.5177,80.45,80.5092,6926.0
2017-03-07 14:50:00,95.19,95.25,95.17,95.21,8498.0,80.5092,80.56,80.4923,80.5261,8498.0
2017-03-07 14:55:00,95.23,95.34,95.22,95.32,9593.0,80.543,80.6361,80.5346,80.6192,9593.0
2017-03-07 15:00:00,95.35,95.39,95.3,95.38,8041.0,80.6445,80.6784,80.6022,80.6699,8041.0
2017-03-07 15:05:00,95.38,95.42,95.37,95.41,6742.0,80.6699,80.7037,80.6615,80.6953,6742.0
2017-03-07 15:10:00,95.4,95.49,95.4,95.49,10632.0,80.6868,80.7629,80.6868,80.7629,10632.0
2017-03-07 15:15:00,95.45,95.45,95.3,95.32,11641.0,80.7291,80.7291,80.6022,80.6192,11641.0
2017-03-07 15:20:00,95.32,95.33,95.28,95.32,14051.0,80.6192,80.6276,80.5853,80.6192,14051.0
2017-03-07 15:25:00,95.35,95.35,95.18,95.24,12531.0,80.6445,80.6445,80.5008,80.5515,12531.0
2017-03-07 15:30:00,95.25,95.25,95.1,95.11,15803.0,80.56,80.56,80.4331,80.4416,15803.0
2017-03-07 15:35:00,95.12,95.16,95.08,95.1,12490.0,80.45,80.4838,80.4162,80.4331,12490.0
2017-03-07 15:40:00,95.11,95.11,94.9,94.97,27162.0,80.4416,80.4416,80.2639,80.3231,27162.0
2017-03-07 15:45:00,94.97,94.99,94.88,94.96,19898.0,80.3231,80.3401,80.247,80.3147,19898.0
2017-03-07 15:50:00,94.98,95.01,94.89,94.96,15726.0,80.3316,80.357,80.2555,80.3147,15726.0
2017-03-07 15:55:00,94.98,95.08,94.98,95.06,38894.0,80.3316,80.4162,80.3316,80.3993,38894.0
2017-03-08 09:30:00,96.36,96.74,95.51,95.93,129430.0,81.4988,81.8202,80.7799,81.1351,129430.0
2017-03-08 09:35:00,95.98,96.17,95.74,95.75,36958.0,81.1774,81.3381,80.9744,80.9828,36958.0
2017-03-08 09:40:00,95.87,96.37,95.76,96.17,77405.0,81.0843,81.5072,80.9913,81.3381,77405.0
2017-03-08 09:45:00,96.16,96.39,95.88,95.93,112825.0,81.3296,81.5241,81.0928,81.1351,112825.0
2017-03-08 09:50:00,95.91,96.31,95.77,96.25,41069.0,81.1182,81.4565,80.9998,81.4057,41069.0
2017-03-08 09:55:00,96.25,96.37,96.0,96.09,252971.0,81.4057,81.5072,81.1943,81.2704,252971.0
2017-03-08 10:00:00,96.13,96.66,96.09,96.64,241206.0,81.3042,81.7525,81.2704,81.7356,241206.0
2017-03-08 10:05:00,96.64,96.91,96.48,96.82,43005.0,81.7356,81.9639,81.6003,81.8878,43005.0
2017-03-08 10:10:00,96.8,96.81,96.56,96.63,31979.0,81.8709,81.8794,81.6679,81.7271,31979.0
2017-03-08 10:15:00,96.68,96.83,96.65,96.69,23862.0,81.7694,81.8963,81.744,81.7779,23862.0
2017-03-08 10:20:00,96.66,96.77,96.57,96.61,22360.0,81.7525,81.8455,81.6764,81.7102,22360.0
2017-03-08 10:25:00,96.6,96.73,96.3,96.38,31897.0,81.7018,81.8117,81.448,81.5157,31897.0
2017-03-08 10:30:00,96.43,96.53,96.2,96.51,51140.0,81.558,81.6426,81.3634,81.6256,51140.0
2017-03-08 10:35:00,96.48,96.64,96.42,96.42,18233.0,81.6003,81.7356,81.5495,81.5495,18233.0
2017-03-08 10:40:00,96.4,96.55,96.3,96.38,18881.0,81.5326,81.6595,81.448,81.5157,18881.0
2017-03-08 10:45:00,96.34,96.34,96.13,96.17,36530.0,81.4819,81.4819,81.3042,81.3381,36530.0
2017-03-08 10:50:00,96.2,96.33,96.16,96.29,96751.0,81.3634,81.4734,81.3296,81.4396,96751.0
2017-03-08 10:55:00,96.32,96.58,96.26,96.43,34329.0,81.4649,81.6848,81.4142,81.558,34329.0
2017-03-08 11:00:00,96.46,96.47,96.27,96.3,39063.0,81.5833,81.5918,81.4226,81.448,39063.0
2017-03-08 11:05:00,96.34,96.4,96.22,96.37,66715.0,81.4819,81.5326,81.3804,81.5072,66715.0
2017-03-08 11:10:00,96.37,96.38,95.94,96.04,38241.0,81.5072,81.5157,81.1435,81.2281,38241.0
2017-03-08 11:15:00,96.03,96.06,95.83,95.87,32750.0,81.2197,81.245,81.0505,81.0843,32750.0
2017-03-08 11:20:00,95.89,95.97,95.76,95.97,47748.0,81.1013,81.1689,80.9913,81.1689,47748.0
2017-03-08 11:25:00,95.99,96.17,95.98,96.13,33857.0,81.1858,81.3381,81.1774,81.3042,33857.0
2017-03-08 11:30:00,96.13,96.23,96.05,96.18,48307.0,81.3042,81.3888,81.2366,81.3465,48307.0
2017-03-08 11:35:00,96.18,96.19,95.78,95.81,16017.0,81.3465,81.355,81.0082,81.0336,16017.0
2017-03-08 11:40:00,95.81,95.89,95.52,95.56,24268.0,81.0336,81.1013,80.7883,80.8221,24268.0
2017-03-08 11:45:00,95.58,95.64,95.39,95.59,19312.0,80.8391,80.8898,80.6784,80.8475,19312.0
2017-03-08 11:50:00,95.59,95.62,95.43,95.54,10019.0,80.8475,80.8729,80.7122,80.8052,10019.0
2017-03-08 11:55:00,95.53,95.66,95.46,95.65,7634.0,80.7968,80.9067,80.7376,80.8983,7634.0
2017-03-08 12:00:00,95.61,95.66,95.44,95.6,16380.0,80.8644,80.9067,80.7207,80.856,16380.0
2017-03-08 12:05:00,95.56,95.67,95.53,95.53,7405.0,80.8221,80.9152,80.7968,80.7968,7405.0
2017-03-08 12:10:00,95.55,95.63,95.43,95.48,9780.0,80.8137,80.8814,80.7122,80.7545,9780.0
2017-03-08 12:15:00,95.48,95.61,95.45,95.48,6796.0,80.7545,80.8644,80.7291,80.7545,6796.0
2017-03-08 12:20:00,95.47,95.68,95.47,95.66,4526.0,80.746,80.9236,80.746,80.9067,4526.0
2017-03-08 12:25:00,95.67,95.7,95.5,95.62,7200.0,80.9152,80.9406,80.7714,80.8729,7200.0
2017-03-08 12:30:00,95.66,95.75,95.58,95.7,9168.0,80.9067,80.9828,80.8391,80.9406,9168.0
2017-03-08 12:35:00,95.71,95.77,95.65,95.73,17326.0,80.949,80.9998,80.8983,80.9659,17326.0
2017-03-08 12:40:00,95.73,95.77,95.63,95.63,17238.0,80.9659,80.9998,80.8814,80.8814,17238.0
2017-03-08 12:45:00,95.63,95.75,95.63,95.7,11162.0,80.8814,80.9828,80.8814,80.9406,11162.0
2017-03-08 12:50:00,95.71,95.71,95.61,95.69,9935.0,80.949,80.949,80.8644,80.9321,9935.0
2017-03-08 12:55:00,95.71,95.8,95.6,95.67,23774.0,80.949,81.0251,80.856,80.9152,23774.0
2017-03-08 13:00:00,95.62,95.86,95.54,95.75,33326.0,80.8729,81.0759,80.8052,80.9828,33326.0
2017-03-08 13:05:00,95.75,95.83,95.72,95.81,8700.0,80.9828,81.0505,80.9575,81.0336,8700.0
2017-03-08 13:10:00,95.82,96.0,95.8,95.97,23798.0,81.0421,81.1943,81.0251,81.1689,23798.0
2017-03-08 13:15:00,95.95,96.06,95.93,96.03,62236.0,81.152,81.245,81.1351,81.2197,62236.0
2017-03-08 13:20:00,96.04,96.09,95.96,96.04,23874.0,81.2281,81.2704,81.1605,81.2281,23874.0
2017-03-08 13:25:00,96.03,96.1,95.87,95.87,12970.0,81.2197,81.2789,81.0843,81.0843,12970.0
2017-03-08 13:30:00,95.91,96.13,95.91,96.11,13749.0,81.1182,81.3042,81.1182,81.2873,13749.0
2017-03-08 13:35:00,96.11,96.19,96.02,96.12,30794.0,81.2873,81.355,81.2112,81.2958,30794.0
2017-03-08 13:40:00,96.12,96.23,96.12,96.14,14805.0,81.2958,81.3888,81.2958,81.3127,14805.0
2017-03-08 13:45:00,96.17,96.22,96.11,96.22,12889.0,81.3381,81.3804,81.2873,81.3804,12889.0
2017-03-08 13:50:00,96.19,96.27,96.11,96.25,105304.0,81.355,81.4226,81.2873,81.4057,105304.0
2017-03-08 13:55:00,96.24,96.47,96.22,96.45,112646.0,81.3973,81.5918,81.3804,81.5749,112646.0
2017-03-08 14:00:00,96.45,96.54,96.36,96.51,42765.0,81.5749,81.651,81.4988,81.6256,42765.0
2017-03-08 14:05:00,96.51,96.52,96.22,96.27,34821.0,81.6256,81.6341,81.3804,81.4226,34821.0
2017-03-08 14:10:00,96.27,96.27,96.04,96.12,17500.0,81.4226,81.4226,81.2281,81.2958,17500.0
2017-03-08 14:15:00,96.13,96.22,96.08,96.14,19463.0,81.3042,81.3804,81.262,81.3127,19463.0
2017-03-08 14:20:00,96.11,96.19,96.07,96.19,9656.0,81.2873,81.355,81.2535,81.355,9656.0
2017-03-08 14:25:00,96.17,96.24,96.08,96.2,12976.0,81.3381,81.3973,81.262,81.3634,12976.0
2017-03-08 14:30:00,96.18,96.26,96.15,96.21,18928.0,81.3465,81.4142,81.3212,81.3719,18928.0
2017-03-08 14:35:00,96.24,96.25,96.12,96.18,36468.0,81.3973,81.4057,81.2958,81.3465,36468.0
2017-03-08 14:40:00,96.21,96.27,96.12,96.2,87567.0,81.3719,81.4226,81.2958,81.3634,87567.0
2017-03-08 14:45:00,96.15,96.34,96.15,96.24,78693.0,81.3212,81.4819,81.3212,81.3973,78693.0
2017-03-08 14:50:00,96.27,96.27,96.16,96.26,27902.0,81.4226,81.4226,81.3296,81.4142,27902.0
2017-03-08 14:55:00,96.24,96.26,96.15,96.21,61953.0,81.3973,81.4142,81.3212,81.3719,61953.0
2017-03-08 15:00:00,96.22,96.25,96.17,96.21,28711.0,81.3804,81.4057,81.3381,81.3719,28711.0
2017-03-08 15:05:00,96.21,96.27,96.15,96.2,141409.0,81.3719,81.4226,81.3212,81.3634,141409.0
2017-03-08 15:10:00,96.23,96.26,96.12,96.17,53213.0,81.3888,81.4142,81.2958,81.3381,53213.0
2017-03-08 15:15:00,96.17,96.23,96.12,96.21,36203.0,81.3381,81.3888,81.2958,81.3719,36203.0
2017-03-08 15:20:00,96.22,96.29,96.18,96.25,26221.0,81.3804,81.4396,81.3465,81.4057,26221.0
2017-03-08 15:25:00,96.25,96.28,96.19,96.25,80095.0,81.4057,81.4311,81.355,81.4057,80095.0
2017-03-08 15:30:00,96.25,96.27,96.19,96.25,106971.0,81.4057,81.4226,81.355,81.4057,106971.0
2017-03-08 15:35:00,96.25,96.27,96.14,96.26,51580.0,81.4057,81.4226,81.3127,81.4142,51580.0
2017-03-08 15:40:00,96.28,96.37,96.23,96.31,54961.0,81.4311,81.5072,81.3888,81.4565,54961.0
2017-03-08 15:45:00,96.33,96.44,96.28,96.43,94728.0,81.4734,81.5664,81.4311,81.558,94728.0
2017-03-08 15:50:00,96.43,96.52,96.37,96.51,79601.0,81.558,81.6341,81.5072,81.6256,79601.0
2017-03-08 15:55:00,96.5,96.74,96.49,96.69,163302.0,81.6172,81.8202,81.6087,81.7779,163302.0
2017-03-09 09:30:00,96.21,96.49,95.06,95.27,93103.0,81.3719,81.6087,80.3993,80.5769,93103.0
2017-03-09 09:35:00,95.28,95.7,95.16,95.6,32127.0,80.5853,80.9406,80.4838,80.856,32127.0
2017-03-09 09:40:00,95.64,95.84,95.46,95.68,35840.0,80.8898,81.059,80.7376,80.9236,35840.0
2017-03-09 09:45:00,95.68,96.32,95.68,96.28,92698.0,80.9236,81.4649,80.9236,81.4311,92698.0
2017-03-09 09:50:00,96.26,96.62,96.2,96.41,57050.0,81.4142,81.7187,81.3634,81.5411,57050.0
2017-03-09 09:55:00,96.41,97.0,96.41,96.93,71213.0,81.5411,82.0401,81.5411,81.9809,71213.0
2017-03-09 10:00:00,96.93,97.47,96.74,97.42,48995.0,81.9809,82.4376,81.8202,82.3953,48995.0
2017-03-09 10:05:00,97.45,97.67,97.15,97.31,68667.0,82.4207,82.6067,82.1669,82.3023,68667.0
2017-03-09 10:10:00,97.32,97.32,96.96,97.13,83014.0,82.3107,82.3107,82.0062,82.15,83014.0
2017-03-09 10:15:00,97.16,97.26,97.0,97.05,12473.0,82.1754,82.26,82.0401,82.0824,12473.0
2017-03-09 10:20:00,97.02,97.07,96.85,96.97,20118.0,82.057,82.0993,81.9132,82.0147,20118.0
2017-03-09 10:25:00,96.94,97.17,96.93,97.09,15194.0,81.9893,82.1838,81.9809,82.1162,15194.0
2017-03-09 10:30:00,97.08,97.32,96.96,97.32,24135.0,82.1077,82.3107,82.0062,82.3107,24135.0
2017-03-09 10:35:00,97.29,97.5,97.08,97.09,97164.0,82.2853,82.463,82.1077,82.1162,97164.0
2017-03-09 10:40:00,97.02,97.15,96.87,97.12,24839.0,82.057,82.1669,81.9301,82.1416,24839.0
2017-03-09 10:45:00,97.12,97.16,96.66,96.88,32479.0,82.1416,82.1754,81.7525,81.9386,32479.0
2017-03-09 10:50:00,96.91,96.97,96.82,96.82,12233.0,81.9639,82.0147,81.8878,81.8878,12233.0
2017-03-09 10:55:00,96.87,97.09,96.84,96.95,10655.0,81.9301,82.1162,81.9047,81.9978,10655.0
2017-03-09 11:00:00,96.95,97.03,96.75,96.91,18644.0,81.9978,82.0654,81.8286,81.9639,18644.0
2017-03-09 11:05:00,96.93,97.09,96.93,97.09,11003.0,81.9809,82.1162,81.9809,82.1162,11003.0
2017-03-09 11:10:00,97.07,97.16,97.04,97.07,19813.0,82.0993,82.1754,82.0739,82.0993,19813.0
2017-03-09 11:15:00,97.05,97.06,96.96,96.98,4887.0,82.0824,82.0908,82.0062,82.0231,4887.0
2017-03-09 11:20:00,97.02,97.13,96.95,97.1,16110.0,82.057,82.15,81.9978,82.1246,16110.0
2017-03-09 11:25:00,97.1,97.17,97.02,97.13,18288.0,82.1246,82.1838,82.057,82.15,18288.0
2017-03-09 11:30:00,97.14,97.26,97.08,97.21,17043.0,82.1585,82.26,82.1077,82.2177,17043.0
2017-03-09 11:35:00,97.25,97.38,97.25,97.26,13950.0,82.2515,82.3615,82.2515,82.26,13950.0
2017-03-09 11:40:00,97.26,97.35,97.17,97.35,10010.0,82.26,82.3361,82.1838,82.3361,10010.0
2017-03-09 11:45:00,97.34,97.35,97.26,97.32,12532.0,82.3276,82.3361,82.26,82.3107,12532.0
2017-03-09 11:50:00,97.36,97.41,97.26,97.33,8962.0,82.3445,82.3868,82.26,82.3192,8962.0
2017-03-09 11:55:00,97.34,97.34,97.14,97.19,7550.0,82.3276,82.3276,82.1585,82.2008,7550.0
2017-03-09 12:00:00,97.21,97.22,97.02,97.02,18430.0,82.2177,82.2261,82.057,82.057,18430.0
2017-03-09 12:05:00,97.06,97.16,97.06,97.09,7100.0,82.0908,82.1754,82.0908,82.1162,7100.0
2017-03-09 12:10:00,97.09,97.23,97.08,97.15,9690.0,82.1162,82.2346,82.1077,82.1669,9690.0
2017-03-09 12:15:00,97.15,97.27,97.09,97.11,14169.0,82.1669,82.2684,82.1162,82.1331,14169.0
2017-03-09 12:20:00,97.12,97.17,97.03,97.07,10601.0,82.1416,82.1838,82.0654,82.0993,10601.0
2017-03-09 12:25:00,97.09,97.1,97.04,97.05,11319.0,82.1162,82.1246,82.0739,82.0824,11319.0
2017-03-09 12:30:00,97.03,97.06,96.99,97.0,12615.0,82.0654,82.0908,82.0316,82.0401,12615.0
2017-03-09 12:35:00,97.0,97.24,96.99,97.24,7361.0,82.0401,82.2431,82.0316,82.2431,7361.0
2017-03-09 12:40:00,97.24,97.26,97.13,97.2,6910.0,82.2431,82.26,82.15,82.2092,6910.0
2017-03-09 12:45:00,97.2,97.29,97.13,97.28,15862.0,82.2092,82.2853,82.15,82.2769,15862.0
2017-03-09 12:50:00,97.27,97.32,97.24,97.32,8132.0,82.2684,82.3107,82.2431,82.3107,8132.0
2017-03-09 12:55:00,97.31,97.32,97.26,97.31,6054.0,82.3023,82.3107,82.26,82.3023,6054.0
2017-03-09 13:00:00,97.32,97.43,97.27,97.38,22547.0,82.3107,82.4037,82.2684,82.3615,22547.0
2017-03-09 13:05:00,97.41,97.45,97.28,97.33,35259.0,82.3868,82.4207,82.2769,82.3192,35259.0
2017-03-09 13:10:00,97.34,97.44,97.28,97.3,21881.0,82.3276,82.4122,82.2769,82.2938,21881.0
2017-03-09 13:15:00,97.31,97.39,97.23,97.36,6745.0,82.3023,82.3699,82.2346,82.3445,6745.0
2017-03-09 13:20:00,97.37,97.42,97.3,97.4,25526.0,82.353,82.3953,82.2938,82.3784,25526.0
2017-03-09 13:25:00,97.41,97.44,97.3,97.36,21434.0,82.3868,82.4122,82.2938,82.3445,21434.0
2017-03-09 13:30:00,97.34,97.35,97.08,97.14,20652.0,82.3276,82.3361,82.1077,82.1585,20652.0
2017-03-09 13:35:00,97.15,97.26,97.14,97.26,9570.0,82.1669,82.26,82.1585,82.26,9570.0
2017-03-09 13:40:00,97.29,97.32,97.2,97.31,9571.0,82.2853,82.3107,82.2092,82.3023,9571.0
2017-03-09 13:45:00,97.31,97.31,97.19,97.27,7600.0,82.3023,82.3023,82.2008,82.2684,7600.0
2017-03-09 13:50:00,97.27,97.35,97.2,97.35,22609.0,82.2684,82.3361,82.2092,82.3361,22609.0
2017-03-09 13:55:00,97.35,97.38,97.12,97.24,40079.0,82.3361,82.3615,82.1416,82.2431,40079.0
2017-03-09 14:00:00,97.23,97.24,96.88,96.88,52431.0,82.2346,82.2431,81.9386,81.9386,52431.0
2017-03-09 14:05:00,96.83,96.87,96.73,96.84,24926.0,81.8963,81.9301,81.8117,81.9047,24926.0
2017-03-09 14:10:00,96.82,96.93,96.75,96.76,25180.0,81.8878,81.9809,81.8286,81.8371,25180.0
2017-03-09 14:15:00,96.75,96.76,96.56,96.66,19747.0,81.8286,81.8371,81.6679,81.7525,19747.0
2017-03-09 14:20:00,96.65,96.84,96.62,96.78,26431.0,81.744,81.9047,81.7187,81.854,26431.0
2017-03-09 14:25:00,96.8,96.84,96.74,96.74,14413.0,81.8709,81.9047,81.8202,81.8202,14413.0
2017-03-09 14:30:00,96.74,96.79,96.65,96.69,11203.0,81.8202,81.8625,81.744,81.7779,11203.0
2017-03-09 14:35:00,96.69,96.73,96.61,96.72,21611.0,81.7779,81.8117,81.7102,81.8032,21611.0
2017-03-09 14:40:00,96.73,96.74,96.6,96.69,10999.0,81.8117,81.8202,81.7018,81.7779,10999.0
2017-03-09 14:45:00,96.7,96.84,96.68,96.8,12257.0,81.7863,81.9047,81.7694,81.8709,12257.0
2017-03-09 14:50:00,96.77,96.87,96.76,96.78,16310.0,81.8455,81.9301,81.8371,81.854,16310.0
2017-03-09 14:55:00,96.78,96.89,96.76,96.87,11947.0,81.854,81.947,81.8371,81.9301,11947.0
2017-03-09 15:00:00,96.87,97.02,96.87,96.94,27971.0,81.9301,82.057,81.9301,81.9893,27971.0
2017-03-09 15:05:00,96.95,97.14,96.95,97.13,20639.0,81.9978,82.1585,81.9978,82.15,20639.0
2017-03-09 15:10:00,97.12,97.18,97.09,97.12,13211.0,82.1416,82.1923,82.1162,82.1416,13211.0
2017-03-09 15:15:00,97.14,97.37,97.1,97.31,19723.0,82.1585,82.353,82.1246,82.3023,19723.0
2017-03-09 15:20:00,97.31,97.35,97.23,97.24,33908.0,82.3023,82.3361,82.2346,82.2431,33908.0
2017-03-09 15:25:00,97.26,97.31,97.22,97.29,15999.0,82.26,82.3023,82.2261,82.2853,15999.0
2017-03-09 15:30:00,97.29,97.49,97.29,97.4,34216.0,82.2853,82.4545,82.2853,82.3784,34216.0
2017-03-09 15:35:00,97.39,97.39,97.11,97.12,30872.0,82.3699,82.3699,82.1331,82.1416,30872.0
2017-03-09 15:40:00,97.12,97.17,97.08,97.1,28880.0,82.1416,82.1838,82.1077,82.1246,28880.0
2017-03-09 15:45:00,97.1,97.19,97.09,97.09,32458.0,82.1246,82.2008,82.1162,82.1162,32458.0
2017-03-09 15:50:00,97.09,97.12,97.01,97.08,50470.0,82.1162,82.1416,82.0485,82.1077,50470.0
2017-03-09 15:55:00,97.06,97.18,97.06,97.14,93653.0,82.0908,82.1923,82.0908,82.1585,93653.0
2017-03-10 09:30:00,97.74,98.7,97.57,97.85,127207.0,82.6659,83.4779,82.5222,82.759,127207.0
2017-03-10 09:35:00,97.81,98.25,97.54,98.14,68003.0,82.7251,83.0973,82.4968,83.0042,68003.0
2017-03-10 09:40:00,98.06,98.12,97.72,97.73,102735.0,82.9366,82.9873,82.649,82.6575,102735.0
2017-03-10 09:45:00,97.72,97.92,97.5,97.83,44219.0,82.649,82.8182,82.463,82.7421,44219.0
2017-03-10 09:50:00,97.82,98.08,97.82,98.0,52934.0,82.7336,82.9535,82.7336,82.8858,52934.0
2017-03-10 09:55:00,98.0,98.22,98.0,98.17,29834.0,82.8858,83.0719,82.8858,83.0296,29834.0
2017-03-10 10:00:00,98.22,98.25,97.97,98.06,22361.0,83.0719,83.0973,82.8605,82.9366,22361.0
2017-03-10 10:05:00,98.09,98.21,97.99,98.14,13414.0,82.962,83.0635,82.8774,83.0042,13414.0
2017-03-10 10:10:00,98.13,98.16,97.82,98.07,80932.0,82.9958,83.0212,82.7336,82.945,80932.0
2017-03-10 10:15:00,98.12,98.46,98.12,98.37,36633.0,82.9873,83.2749,82.9873,83.1988,36633.0
2017-03-10 10:20:00,98.39,98.58,98.33,98.39,35462.0,83.2157,83.3764,83.1649,83.2157,35462.0
2017-03-10 10:25:00,98.36,98.63,98.35,98.51,19690.0,83.1903,83.4187,83.1819,83.3172,19690.0
2017-03-10 10:30:00,98.48,98.5,98.31,98.44,22144.0,83.2918,83.3087,83.148,83.258,22144.0
2017-03-10 10:35:00,98.41,98.52,98.3,98.35,85224.0,83.2326,83.3256,83.1396,83.1819,85224.0
2017-03-10 10:40:00,98.35,98.35,98.16,98.23,17795.0,83.1819,83.1819,83.0212,83.0804,17795.0
2017-03-10 10:45:00,98.2,98.46,98.2,98.39,13840.0,83.055,83.2749,83.055,83.2157,13840.0
2017-03-10 10:50:00,98.4,98.5,98.37,98.39,23138.0,83.2241,83.3087,83.1988,83.2157,23138.0
2017-03-10 10:55:00,98.41,98.41,98.18,98.2,51527.0,83.2326,83.2326,83.0381,83.055,51527.0
2017-03-10 11:00:00,98.17,98.27,97.96,97.96,24262.0,83.0296,83.1142,82.852,82.852,24262.0
2017-03-10 11:05:00,97.93,98.04,97.86,97.98,42539.0,82.8266,82.9197,82.7674,82.8689,42539.0
2017-03-10 11:10:00,97.95,98.04,97.85,97.85,13286.0,82.8435,82.9197,82.759,82.759,13286.0
2017-03-10 11:15:00,97.85,98.04,97.82,97.88,16214.0,82.759,82.9197,82.7336,82.7843,16214.0
2017-03-10 11:20:00,97.89,97.91,97.72,97.83,19781.0,82.7928,82.8097,82.649,82.7421,19781.0
2017-03-10 11:25:00,97.84,97.87,97.8,97.85,8899.0,82.7505,82.7759,82.7167,82.759,8899.0
2017-03-10 11:30:00,97.9,97.98,97.89,97.9,13278.0,82.8013,82.8689,82.7928,82.8013,13278.0
2017-03-10 11:35:00,97.89,97.93,97.83,97.91,5427.0,82.7928,82.8266,82.7421,82.8097,5427.0
2017-03-10 11:40:00,97.86,98.0,97.85,97.99,19819.0,82.7674,82.8858,82.759,82.8774,19819.0
2017-03-10 11:45:00,98.0,98.15,97.98,98.11,16405.0,82.8858,83.0127,82.8689,82.9789,16405.0
2017-03-10 11:50:00,98.11,98.18,97.99,98.12,16735.0,82.9789,83.0381,82.8774,82.9873,16735.0
2017-03-10 11:55:00,98.13,98.25,98.13,98.23,6755.0,82.9958,83.0973,82.9958,83.0804,6755.0
2017-03-10 12:00:00,98.26,98.26,98.04,98.04,6839.0,83.1057,83.1057,82.9197,82.9197,6839.0
2017-03-10 12:05:00,98.04,98.04,97.92,97.99,5129.0,82.9197,82.9197,82.8182,82.8774,5129.0
2017-03-10 12:10:00,97.98,98.02,97.91,97.93,5109.0,82.8689,82.9028,82.8097,82.8266,5109.0
2017-03-10 12:15:00,97.96,97.99,97.8,97.84,13885.0,82.852,82.8774,82.7167,82.7505,13885.0
2017-03-10 12:20:00,97.85,97.91,97.82,97.89,15782.0,82.759,82.8097,82.7336,82.7928,15782.0
2017-03-10 12:25:00,97.88,97.97,97.87,97.93,7720.0,82.7843,82.8605,82.7759,82.8266,7720.0
2017-03-10 12:30:00,97.89,97.99,97.89,97.91,4849.0,82.7928,82.8774,82.7928,82.8097,4849.0
2017-03-10 12:35:00,97.9,97.9,97.79,97.86,8371.0,82.8013,82.8013,82.7082,82.7674,8371.0
2017-03-10 12:40:00,97.84,97.97,97.84,97.97,7100.0,82.7505,82.8605,82.7505,82.8605,7100.0
2017-03-10 12:45:00,97.97,98.0,97.93,97.94,7863.0,82.8605,82.8858,82.8266,82.8351,7863.0
2017-03-10 12:50:00,97.93,97.94,97.71,97.8,12940.0,82.8266,82.8351,82.6406,82.7167,12940.0
2017-03-10 12:55:00,97.78,97.95,97.76,97.95,9872.0,82.6998,82.8435,82.6829,82.8435,9872.0
2017-03-10 13:00:00,97.97,97.97,97.86,97.94,10830.0,82.8605,82.8605,82.7674,82.8351,10830.0
2017-03-10 13:05:00,97.92,97.92,97.8,97.87,12410.0,82.8182,82.8182,82.7167,82.7759,12410.0
2017-03-10 13:10:00,97.84,97.92,97.82,97.87,8819.0,82.7505,82.8182,82.7336,82.7759,8819.0
2017-03-10 13:15:00,97.87,98.0,97.85,97.96,6233.0,82.7759,82.8858,82.759,82.852,6233.0
2017-03-10 13:20:00,97.99,98.1,97.98,98.02,9327.0,82.8774,82.9704,82.8689,82.9028,9327.0
2017-03-10 13:25:00,98.04,98.05,97.91,97.93,12500.0,82.9197,82.9281,82.8097,82.8266,12500.0
2017-03-10 13:30:00,97.91,97.96,97.8,97.84,7624.0,82.8097,82.852,82.7167,82.7505,7624.0
2017-03-10 13:35:00,97.84,97.98,97.82,97.91,6645.0,82.7505,82.8689,82.7336,82.8097,6645.0
2017-03-10 13:40:00,97.91,98.06,97.91,97.95,5857.0,82.8097,82.9366,82.8097,82.8435,5857.0
2017-03-10 13:45:00,98.0,98.15,97.93,98.1,31943.0,82.8858,83.0127,82.8266,82.9704,31943.0
2017-03-10 13:50:00,98.08,98.34,98.07,98.31,30737.0,82.9535,83.1734,82.945,83.148,30737.0
2017-03-10 13:55:00,98.31,98.32,98.27,98.31,8862.0,83.148,83.1565,83.1142,83.148,8862.0
2017-03-10 14:00:00,98.31,98.35,98.22,98.27,10405.0,83.148,83.1819,83.0719,83.1142,10405.0
2017-03-10 14:05:00,98.3,98.3,98.2,98.26,7450.0,83.1396,83.1396,83.055,83.1057,7450.0
2017-03-10 14:10:00,98.27,98.35,98.22,98.31,10608.0,83.1142,83.1819,83.0719,83.148,10608.0
2017-03-10 14:15:00,98.32,98.39,98.31,98.36,10175.0,83.1565,83.2157,83.148,83.1903,10175.0
2017-03-10 14:20:00,98.36,98.37,98.29,98.3,8018.0,83.1903,83.1988,83.1311,83.1396,8018.0
2017-03-10 14:25:00,98.31,98.45,98.28,98.4,32563.0,83.148,83.2664,83.1227,83.2241,32563.0
2017-03-10 14:30:00,98.38,98.49,98.34,98.46,16515.0,83.2072,83.3003,83.1734,83.2749,16515.0
2017-03-10 14:35:00,98.42,98.57,98.42,98.51,19677.0,83.2411,83.3679,83.2411,83.3172,19677.0
2017-03-10 14:40:00,98.5,98.51,98.33,98.33,5760.0,83.3087,83.3172,83.1649,83.1649,5760.0
2017-03-10 14:45:00,98.36,98.37,98.16,98.18,13404.0,83.1903,83.1988,83.0212,83.0381,13404.0
2017-03-10 14:50:00,98.19,98.32,98.19,98.25,11840.0,83.0465,83.1565,83.0465,83.0973,11840.0
2017-03-10 14:55:00,98.24,98.25,98.16,98.16,4472.0,83.0888,83.0973,83.0212,83.0212,4472.0
2017-03-10 15:00:00,98.17,98.32,98.17,98.29,11070.0,83.0296,83.1565,83.0296,83.1311,11070.0
2017-03-10 15:05:00,98.29,98.29,98.22,98.25,12897.0,83.1311,83.1311,83.0719,83.0973,12897.0
2017-03-10 15:10:00,98.25,98.29,98.21,98.24,6963.0,83.0973,83.1311,83.0635,83.0888,6963.0
2017-03-10 15:15:00,98.26,98.31,98.15,98.17,10727.0,83.1057,83.148,83.0127,83.0296,10727.0
2017-03-10 15:20:00,98.15,98.16,98.1,98.14,16008.0,83.0127,83.0212,82.9704,83.0042,16008.0
2017-03-10 15:25:00,98.13,98.15,98.05,98.14,14149.0,82.9958,83.0127,82.9281,83.0042,14149.0
2017-03-10 15:30:00,98.13,98.17,98.09,98.09,20004.0,82.9958,83.0296,82.962,82.962,20004.0
2017-03-10 15:35:00,98.09,98.11,98.02,98.06,27620.0,82.962,82.9789,82.9028,82.9366,27620.0
2017-03-10 15:40:00,98.05,98.12,98.03,98.1,24453.0,82.9281,82.9873,82.9112,82.9704,24453.0
2017-03-10 15:45:00,98.09,98.12,98.01,98.09,33644.0,82.962,82.9873,82.8943,82.962,33644.0
2017-03-10 15:50:00,98.12,98.16,98.07,98.15,47912.0,82.9873,83.0212,82.945,83.0127,47912.0
2017-03-10 15:55:00,98.15,98.19,98.01,98.18,101171.0,83.0127,83.0465,82.8943,83.0381,101171.0
2017-03-13 09:30:00,98.48,98.96,98.2,98.96,70681.0,83.2918,83.6978,83.055,83.6978,70681.0
2017-03-13 09:35:00,98.95,98.96,98.6,98.84,32966.0,83.6893,83.6978,83.3933,83.5963,32966.0
2017-03-13 09:40:00,98.86,98.9,98.5,98.5,24060.0,83.6132,83.647,83.3087,83.3087,24060.0
2017-03-13 09:45:00,98.56,98.6,98.24,98.42,19208.0,83.3595,83.3933,83.0888,83.2411,19208.0
2017-03-13 09:50:00,98.42,98.57,98.26,98.48,24629.0,83.2411,83.3679,83.1057,83.2918,24629.0
2017-03-13 09:55:00,98.48,98.69,98.37,98.41,27431.0,83.2918,83.4694,83.1988,83.2326,27431.0
2017-03-13 10:00:00,98.39,98.45,98.2,98.21,21284.0,83.2157,83.2664,83.055,83.0635,21284.0
2017-03-13 10:05:00,98.19,98.3,98.06,98.23,24951.0,83.0465,83.1396,82.9366,83.0804,24951.0
2017-03-13 10:10:00,98.23,98.59,98.23,98.5,13674.0,83.0804,83.3848,83.0804,83.3087,13674.0
2017-03-13 10:15:00,98.55,98.59,98.41,98.59,18082.0,83.351,83.3848,83.2326,83.3848,18082.0
2017-03-13 10:20:00,98.62,98.62,98.31,98.54,9193.0,83.4102,83.4102,83.148,83.3426,9193.0
2017-03-13 10:25:00,98.5,98.68,98.44,98.66,11262.0,83.3087,83.461,83.258,83.444,11262.0
2017-03-13 10:30:00,98.66,98.82,98.58,98.66,24701.0,83.444,83.5794,83.3764,83.444,24701.0
2017-03-13 10:35:00,98.61,98.89,98.55,98.84,19453.0,83.4018,83.6386,83.351,83.5963,19453.0
2017-03-13 10:40:00,98.84,98.88,98.73,98.77,13010.0,83.5963,83.6301,83.5033,83.5371,13010.0
2017-03-13 10:45:00,98.75,98.82,98.68,98.81,13478.0,83.5202,83.5794,83.461,83.5709,13478.0
2017-03-13 10:50:00,98.8,98.9,98.77,98.84,6771.0,83.5625,83.647,83.5371,83.5963,6771.0
2017-03-13 10:55:00,98.85,99.1,98.84,99.08,30188.0,83.6047,83.8162,83.5963,83.7993,30188.0
2017-03-13 11:00:00,99.06,99.12,99.01,99.08,20053.0,83.7824,83.8331,83.7401,83.7993,20053.0
2017-03-13 11:05:00,99.1,99.12,98.99,98.99,14524.0,83.8162,83.8331,83.7232,83.7232,14524.0
2017-03-13 11:10:00,99.03,99.03,98.7,98.78,12477.0,83.757,83.757,83.4779,83.5455,12477.0
2017-03-13 11:15:00,98.73,98.77,98.56,98.59,11290.0,83.5033,83.5371,83.3595,83.3848,11290.0
2017-03-13 11:20:00,98.62,98.69,98.45,98.48,13732.0,83.4102,83.4694,83.2664,83.2918,13732.0
2017-03-13 11:25:00,98.45,98.45,98.31,98.36,9891.0,83.2664,83.2664,83.148,83.1903,9891.0
2017-03-13 11:30:00,98.36,98.39,98.24,98.29,17967.0,83.1903,83.2157,83.0888,83.1311,17967.0
2017-03-13 11:35:00,98.33,98.35,98.3,98.34,5675.0,83.1649,83.1819,83.1396,83.1734,5675.0
2017-03-13 11:40:00,98.33,98.41,98.3,98.38,3477.0,83.1649,83.2326,83.1396,83.2072,3477.0
2017-03-13 11:45:00,98.38,98.39,98.29,98.29,8708.0,83.2072,83.2157,83.1311,83.1311,8708.0
2017-03-13 11:50:00,98.27,98.39,98.27,98.35,7000.0,83.1142,83.2157,83.1142,83.1819,7000.0
2017-03-13 11:55:00,98.39,98.5,98.29,98.43,20412.0,83.2157,83.3087,83.1311,83.2495,20412.0
2017-03-13 12:00:00,98.43,98.5,98.34,98.45,18481.0,83.2495,83.3087,83.1734,83.2664,18481.0
2017-03-13 12:05:00,98.43,98.45,98.36,98.43,9657.0,83.2495,83.2664,83.1903,83.2495,9657.0
2017-03-13 12:10:00,98.42,98.54,98.39,98.52,6899.0,83.2411,83.3426,83.2157,83.3256,6899.0
2017-03-13 12:15:00,98.51,98.51,98.37,98.47,8153.0,83.3172,83.3172,83.1988,83.2834,8153.0
2017-03-13 12:20:00,98.47,98.47,98.38,98.38,5900.0,83.2834,83.2834,83.2072,83.2072,5900.0
2017-03-13 12:25:00,98.4,98.47,98.4,98.43,6417.0,83.2241,83.2834,83.2241,83.2495,6417.0
2017-03-13 12:30:00,98.46,98.54,98.43,98.43,10394.0,83.2749,83.3426,83.2495,83.2495,10394.0
2017-03-13 12:35:00,98.47,98.47,98.37,98.39,7194.0,83.2834,83.2834,83.1988,83.2157,7194.0
2017-03-13 12:40:00,98.42,98.45,98.33,98.38,10700.0,83.2411,83.2664,83.1649,83.2072,10700.0
2017-03-13 12:45:00,98.37,98.41,98.34,98.38,3818.0,83.1988,83.2326,83.1734,83.2072,3818.0
2017-03-13 12:50:00,98.39,98.45,98.35,98.44,7165.0,83.2157,83.2664,83.1819,83.258,7165.0
2017-03-13 12:55:00,98.46,98.5,98.42,98.48,7400.0,83.2749,83.3087,83.2411,83.2918,7400.0
2017-03-13 13:00:00,98.46,98.48,98.4,98.45,11036.0,83.2749,83.2918,83.2241,83.2664,11036.0
2017-03-13 13:05:00,98.45,98.47,98.38,98.47,10050.0,83.2664,83.2834,83.2072,83.2834,10050.0
2017-03-13 13:10:00,98.44,98.47,98.39,98.47,8533.0,83.258,83.2834,83.2157,83.2834,8533.0
2017-03-13 13:15:00,98.47,98.54,98.41,98.41,7938.0,83.2834,83.3426,83.2326,83.2326,7938.0
2017-03-13 13:20:00,98.44,98.5,98.41,98.45,7552.0,83.258,83.3087,83.2326,83.2664,7552.0
2017-03-13 13:25:00,98.44,98.54,98.43,98.51,4764.0,83.258,83.3426,83.2495,83.3172,4764.0
2017-03-13 13:30:00,98.53,98.54,98.43,98.48,5056.0,83.3341,83.3426,83.2495,83.2918,5056.0
2017-03-13 13:35:00,98.51,98.52,98.36,98.37,6430.0,83.3172,83.3256,83.1903,83.1988,6430.0
2017-03-13 13:40:00,98.39,98.45,98.38,98.45,7625.0,83.2157,83.2664,83.2072,83.2664,7625.0
2017-03-13 13:45:00,98.45,98.49,98.38,98.41,11942.0,83.2664,83.3003,83.2072,83.2326,11942.0
2017-03-13 13:50:00,98.4,98.5,98.4,98.48,5439.0,83.2241,83.3087,83.2241,83.2918,5439.0
2017-03-13 13:55:00,98.49,98.53,98.47,98.48,5675.0,83.3003,83.3341,83.2834,83.2918,5675.0
2017-03-13 14:00:00,98.48,98.52,98.44,98.45,9252.0,83.2918,83.3256,83.258,83.2664,9252.0
2017-03-13 14:05:00,98.45,98.51,98.44,98.51,14512.0,83.2664,83.3172,83.258,83.3172,14512.0
2017-03-13 14:10:00,98.5,98.69,98.46,98.67,45958.0,83.3087,83.4694,83.2749,83.4525,45958.0
2017-03-13 14:15:00,98.68,98.75,98.67,98.69,14528.0,83.461,83.5202,83.4525,83.4694,14528.0
2017-03-13 14:20:00,98.7,98.79,98.69,98.79,7916.0,83.4779,83.554,83.4694,83.554,7916.0
2017-03-13 14:25:00,98.78,98.92,98.77,98.91,14858.0,83.5455,83.664,83.5371,83.6555,14858.0
2017-03-13 14:30:00,98.92,99.08,98.92,99.06,48049.0,83.664,83.7993,83.664,83.7824,48049.0
2017-03-13 14:35:00,99.09,99.33,99.07,99.26,63860.0,83.8077,84.0107,83.7908,83.9515,63860.0
2017-03-13 14:40:00,99.25,99.34,99.13,99.31,32977.0,83.9431,84.0192,83.8416,83.9938,32977.0
2017-03-13 14:45:00,99.3,99.31,98.98,99.03,29327.0,83.9853,83.9938,83.7147,83.757,29327.0
2017-03-13 14:50:00,99.04,99.04,98.86,98.89,22969.0,83.7654,83.7654,83.6132,83.6386,22969.0
2017-03-13 14:55:00,98.9,99.06,98.88,99.04,15852.0,83.647,83.7824,83.6301,83.7654,15852.0
2017-03-13 15:00:00,99.04,99.04,98.9,98.96,12232.0,83.7654,83.7654,83.647,83.6978,12232.0
2017-03-13 15:05:00,98.98,99.0,98.84,98.99,20256.0,83.7147,83.7316,83.5963,83.7232,20256.0
2017-03-13 15:10:00,98.98,99.05,98.88,99.05,14175.0,83.7147,83.7739,83.6301,83.7739,14175.0
2017-03-13 15:15:00,99.02,99.02,98.88,98.88,13947.0,83.7485,83.7485,83.6301,83.6301,13947.0
2017-03-13 15:20:00,98.88,98.92,98.86,98.88,10168.0,83.6301,83.664,83.6132,83.6301,10168.0
2017-03-13 15:25:00,98.87,98.92,98.84,98.88,10705.0,83.6217,83.664,83.5963,83.6301,10705.0
2017-03-13 15:30:00,98.87,98.91,98.85,98.85,19118.0,83.6217,83.6555,83.6047,83.6047,19118.0
2017-03-13 15:35:00,98.85,98.86,98.76,98.79,23606.0,83.6047,83.6132,83.5286,83.554,23606.0
2017-03-13 15:40:00,98.77,98.84,98.76,98.84,16247.0,83.5371,83.5963,83.5286,83.5963,16247.0
2017-03-13 15:45:00,98.84,98.84,98.78,98.83,28302.0,83.5963,83.5963,83.5455,83.5878,28302.0
2017-03-13 15:50:00,98.82,98.9,98.82,98.89,40475.0,83.5794,83.647,83.5794,83.6386,40475.0
2017-03-13 15:55:00,98.88,99.1,98.81,99.04,98509.0,83.6301,83.8162,83.5709,83.7654,98509.0
2017-03-14 09:30:00,98.74,98.94,98.5,98.76,30468.0,83.5117,83.6809,83.3087,83.5286,30468.0
2017-03-14 09:35:00,98.66,98.7,98.42,98.48,19755.0,83.444,83.4779,83.2411,83.2918,19755.0
2017-03-14 09:40:00,98.6,98.73,98.46,98.7,8405.0,83.3933,83.5033,83.2749,83.4779,8405.0
2017-03-14 09:45:00,98.67,98.84,98.61,98.8,7550.0,83.4525,83.5963,83.4018,83.5625,7550.0
2017-03-14 09:50:00,98.83,98.94,98.52,98.55,22991.0,83.5878,83.6809,83.3256,83.351,22991.0
2017-03-14 09:55:00,98.52,98.59,98.25,98.32,23387.0,83.3256,83.3848,83.0973,83.1565,23387.0
2017-03-14 10:00:00,98.39,98.54,98.21,98.47,10701.0,83.2157,83.3426,83.0635,83.2834,10701.0
2017-03-14 10:05:00,98.43,98.67,98.42,98.48,11070.0,83.2495,83.4525,83.2411,83.2918,11070.0
2017-03-14 10:10:00,98.48,98.64,98.44,98.52,12620.0,83.2918,83.4271,83.258,83.3256,12620.0
2017-03-14 10:15:00,98.57,98.69,98.41,98.41,7971.0,83.3679,83.4694,83.2326,83.2326,7971.0
2017-03-14 10:20:00,98.44,98.46,98.26,98.29,16341.0,83.258,83.2749,83.1057,83.1311,16341.0
2017-03-14 10:25:00,98.26,98.28,98.1,98.16,20071.0,83.1057,83.1227,82.9704,83.0212,20071.0
2017-03-14 10:30:00,98.16,98.21,97.95,98.21,16563.0,83.0212,83.0635,82.8435,83.0635,16563.0
2017-03-14 10:35:00,98.19,98.23,98.08,98.08,10091.0,83.0465,83.0804,82.9535,82.9535,10091.0
2017-03-14 10:40:00,98.08,98.13,98.0,98.09,10987.0,82.9535,82.9958,82.8858,82.962,10987.0
2017-03-14 10:45:00,98.08,98.15,98.04,98.04,31277.0,82.9535,83.0127,82.9197,82.9197,31277.0
2017-03-14 10:50:00,98.08,98.27,98.07,98.19,14701.0,82.9535,83.1142,82.945,83.0465,14701.0
2017-03-14 10:55:00,98.17,98.39,98.16,98.38,7087.0,83.0296,83.2157,83.0212,83.2072,7087.0
2017-03-14 11:00:00,98.36,98.47,98.22,98.36,29097.0,83.1903,83.2834,83.0719,83.1903,29097.0
2017-03-14 11:05:00,98.35,98.36,98.16,98.2,10250.0,83.1819,83.1903,83.0212,83.055,10250.0
2017-03-14 11:10:00,98.18,98.19,98.11,98.18,7403.0,83.0381,83.0465,82.9789,83.0381,7403.0
2017-03-14 11:15:00,98.13,98.5,98.13,98.36,14538.0,82.9958,83.3087,82.9958,83.1903,14538.0
2017-03-14 11:20:00,98.35,98.37,98.23,98.32,8824.0,83.1819,83.1988,83.0804,83.1565,8824.0
2017-03-14 11:25:00,98.35,98.43,98.33,98.39,8150.0,83.1819,83.2495,83.1649,83.2157,8150.0
2017-03-14 11:30:00,98.38,98.57,98.33,98.57,20006.0,83.2072,83.3679,83.1649,83.3679,20006.0
2017-03-14 11:35:00,98.59,98.62,98.51,98.56,9902.0,83.3848,83.4102,83.3172,83.3595,9902.0
2017-03-14 11:40:00,98.58,98.7,98.53,98.67,12985.0,83.3764,83.4779,83.3341,83.4525,12985.0
2017-03-14 11:45:00,98.7,98.74,98.62,98.7,6225.0,83.4779,83.5117,83.4102,83.4779,6225.0
2017-03-14 11:50:00,98.69,98.72,98.57,98.6,16736.0,83.4694,83.4948,83.3679,83.3933,16736.0
2017-03-14 11:55:00,98.58,98.62,98.55,98.55,4935.0,83.3764,83.4102,83.351,83.351,4935.0
2017-03-14 12:00:00,98.58,98.68,98.58,98.61,6015.0,83.3764,83.461,83.3764,83.4018,6015.0
2017-03-14 12:05:00,98.56,98.61,98.41,98.41,8157.0,83.3595,83.4018,83.2326,83.2326,8157.0
2017-03-14 12:10:00,98.41,98.42,98.26,98.26,7884.0,83.2326,83.2411,83.1057,83.1057,7884.0
2017-03-14 12:15:00,98.29,98.4,98.29,98.34,5300.0,83.1311,83.2241,83.1311,83.1734,5300.0
2017-03-14 12:20:00,98.39,98.47,98.37,98.41,3774.0,83.2157,83.2834,83.1988,83.2326,3774.0
2017-03-14 12:25:00,98.43,98.52,98.41,98.48,5450.0,83.2495,83.3256,83.2326,83.2918,5450.0
2017-03-14 12:30:00,98.51,98.61,98.48,98.59,7830.0,83.3172,83.4018,83.2918,83.3848,7830.0
2017-03-14 12:35:00,98.61,98.62,98.49,98.54,9920.0,83.4018,83.4102,83.3003,83.3426,9920.0
2017-03-14 12:40:00,98.57,98.68,98.54,98.62,4050.0,83.3679,83.461,83.3426,83.4102,4050.0
2017-03-14 12:45:00,98.65,98.65,98.58,98.65,3451.0,83.4356,83.4356,83.3764,83.4356,3451.0
2017-03-14 12:50:00,98.64,98.64,98.47,98.53,6868.0,83.4271,83.4271,83.2834,83.3341,6868.0
2017-03-14 12:55:00,98.56,98.56,98.47,98.49,5307.0,83.3595,83.3595,83.2834,83.3003,5307.0
2017-03-14 13:00:00,98.51,98.53,98.45,98.48,5670.0,83.3172,83.3341,83.2664,83.2918,5670.0
2017-03-14 13:05:00,98.5,98.55,98.47,98.51,6359.0,83.3087,83.351,83.2834,83.3172,6359.0
2017-03-14 13:10:00,98.52,98.68,98.5,98.68,5957.0,83.3256,83.461,83.3087,83.461,5957.0
2017-03-14 13:15:00,98.67,98.7,98.63,98.68,7782.0,83.4525,83.4779,83.4187,83.461,7782.0
2017-03-14 13:20:00,98.67,98.68,98.62,98.65,4862.0,83.4525,83.461,83.4102,83.4356,4862.0
2017-03-14 13:25:00,98.65,98.76,98.65,98.74,6449.0,83.4356,83.5286,83.4356,83.5117,6449.0
2017-03-14 13:30:00,98.72,98.8,98.7,98.79,5705.0,83.4948,83.5625,83.4779,83.554,5705.0
2017-03-14 13:35:00,98.8,98.86,98.78,98.86,9108.0,83.5625,83.6132,83.5455,83.6132,9108.0
2017-03-14 13:40:00,98.87,98.88,98.7,98.79,10080.0,83.6217,83.6301,83.4779,83.554,10080.0
2017-03-14 13:45:00,98.8,98.88,98.78,98.87,4100.0,83.5625,83.6301,83.5455,83.6217,4100.0
2017-03-14 13:50:00,98.86,98.88,98.78,98.81,12678.0,83.6132,83.6301,83.5455,83.5709,12678.0
2017-03-14 13:55:00,98.79,98.88,98.74,98.87,9233.0,83.554,83.6301,83.5117,83.6217,9233.0
2017-03-14 14:00:00,98.89,98.92,98.84,98.9,10875.0,83.6386,83.664,83.5963,83.647,10875.0
2017-03-14 14:05:00,98.88,98.88,98.82,98.82,9177.0,83.6301,83.6301,83.5794,83.5794,9177.0
2017-03-14 14:10:00,98.84,98.86,98.77,98.79,6700.0,83.5963,83.6132,83.5371,83.554,6700.0
2017-03-14 14:15:00,98.78,98.83,98.69,98.73,12883.0,83.5455,83.5878,83.4694,83.5033,12883.0
2017-03-14 14:20:00,98.75,98.75,98.59,98.59,8394.0,83.5202,83.5202,83.3848,83.3848,8394.0
2017-03-14 14:25:00,98.57,98.7,98.57,98.66,7609.0,83.3679,83.4779,83.3679,83.444,7609.0
2017-03-14 14:30:00,98.65,98.8,98.64,98.78,10711.0,83.4356,83.5625,83.4271,83.5455,10711.0
2017-03-14 14:35:00,98.77,98.77,98.64,98.64,7125.0,83.5371,83.5371,83.4271,83.4271,7125.0
2017-03-14 14:40:00,98.65,98.72,98.62,98.67,15161.0,83.4356,83.4948,83.4102,83.4525,15161.0
2017-03-14 14:45:00,98.67,98.75,98.65,98.75,7802.0,83.4525,83.5202,83.4356,83.5202,7802.0
2017-03-14 14:50:00,98.73,98.76,98.68,98.72,6861.0,83.5033,83.5286,83.461,83.4948,6861.0
2017-03-14 14:55:00,98.71,98.79,98.71,98.73,9822.0,83.4863,83.554,83.4863,83.5033,9822.0
2017-03-14 15:00:00,98.75,98.83,98.73,98.78,10442.0,83.5202,83.5878,83.5033,83.5455,10442.0
2017-03-14 15:05:00,98.78,98.81,98.77,98.81,5450.0,83.5455,83.5709,83.5371,83.5709,5450.0
2017-03-14 15:10:00,98.8,98.9,98.8,98.87,11975.0,83.5625,83.647,83.5625,83.6217,11975.0
2017-03-14 15:15:00,98.88,98.9,98.78,98.83,9244.0,83.6301,83.647,83.5455,83.5878,9244.0
2017-03-14 15:20:00,98.84,98.86,98.8,98.83,5585.0,83.5963,83.6132,83.5625,83.5878,5585.0
2017-03-14 15:25:00,98.85,98.86,98.82,98.83,10728.0,83.6047,83.6132,83.5794,83.5878,10728.0
2017-03-14 15:30:00,98.82,98.86,98.77,98.86,18880.0,83.5794,83.6132,83.5371,83.6132,18880.0
2017-03-14 15:35:00,98.87,98.93,98.83,98.84,17064.0,83.6217,83.6724,83.5878,83.5963,17064.0
2017-03-14 15:40:00,98.84,98.84,98.73,98.82,14159.0,83.5963,83.5963,83.5033,83.5794,14159.0
2017-03-14 15:45:00,98.81,98.83,98.75,98.79,16200.0,83.5709,83.5878,83.5202,83.554,16200.0
2017-03-14 15:50:00,98.8,98.86,98.77,98.83,28072.0,83.5625,83.6132,83.5371,83.5878,28072.0
2017-03-14 15:55:00,98.82,98.82,98.73,98.79,44327.0,83.5794,83.5794,83.5033,83.554,44327.0
2017-03-15 09:30:00,98.71,99.03,98.56,98.58,36957.0,83.4863,83.757,83.3595,83.3764,36957.0
2017-03-15 09:35:00,98.61,98.71,98.32,98.49,7218.0,83.4018,83.4863,83.1565,83.3003,7218.0
2017-03-15 09:40:00,98.49,98.58,98.41,98.46,7523.0,83.3003,83.3764,83.2326,83.2749,7523.0
2017-03-15 09:45:00,98.5,98.84,98.48,98.76,10859.0,83.3087,83.5963,83.2918,83.5286,10859.0
2017-03-15 09:50:00,98.73,98.94,98.73,98.84,11394.0,83.5033,83.6809,83.5033,83.5963,11394.0
2017-03-15 09:55:00,98.85,98.94,98.8,98.88,7171.0,83.6047,83.6809,83.5625,83.6301,7171.0
2017-03-15 10:00:00,98.85,98.91,98.66,98.66,2600.0,83.6047,83.6555,83.444,83.444,2600.0
2017-03-15 10:05:00,98.64,98.68,98.54,98.55,10025.0,83.4271,83.461,83.3426,83.351,10025.0
2017-03-15 10:10:00,98.53,98.6,98.49,98.5,17960.0,83.3341,83.3933,83.3003,83.3087,17960.0
2017-03-15 10:15:00,98.52,98.52,98.35,98.4,24683.0,83.3256,83.3256,83.1819,83.2241,24683.0
2017-03-15 10:20:00,98.38,98.41,98.28,98.3,30907.0,83.2072,83.2326,83.1227,83.1396,30907.0
2017-03-15 10:25:00,98.37,98.53,98.33,98.47,17977.0,83.1988,83.3341,83.1649,83.2834,17977.0
2017-03-15 10:30:00,98.49,98.53,98.37,98.47,17101.0,83.3003,83.3341,83.1988,83.2834,17101.0
2017-03-15 10:35:00,98.47,98.48,98.17,98.17,17157.0,83.2834,83.2918,83.0296,83.0296,17157.0
2017-03-15 10:40:00,98.13,98.25,98.12,98.22,7514.0,82.9958,83.0973,82.9873,83.0719,7514.0
2017-03-15 10:45:00,98.22,98.36,98.12,98.34,19514.0,83.0719,83.1903,82.9873,83.1734,19514.0
2017-03-15 10:50:00,98.32,98.56,98.32,98.53,13100.0,83.1565,83.3595,83.1565,83.3341,13100.0
2017-03-15 10:55:00,98.54,98.6,98.46,98.59,4734.0,83.3426,83.3933,83.2749,83.3848,4734.0
2017-03-15 11:00:00,98.6,98.7,98.6,98.68,9126.0,83.3933,83.4779,83.3933,83.461,9126.0
2017-03-15 11:05:00,98.73,98.74,98.65,98.73,11091.0,83.5033,83.5117,83.4356,83.5033,11091.0
2017-03-15 11:10:00,98.7,98.79,98.68,98.76,8683.0,83.4779,83.554,83.461,83.5286,8683.0
2017-03-15 11:15:00,98.76,98.76,98.61,98.65,14366.0,83.5286,83.5286,83.4018,83.4356,14366.0
2017-03-15 11:20:00,98.65,98.67,98.58,98.67,7603.0,83.4356,83.4525,83.3764,83.4525,7603.0
2017-03-15 11:25:00,98.68,98.76,98.65,98.67,9815.0,83.461,83.5286,83.4356,83.4525,9815.0
2017-03-15 11:30:00,98.66,98.9,98.65,98.87,20506.0,83.444,83.647,83.4356,83.6217,20506.0
2017-03-15 11:35:00,98.87,98.88,98.74,98.88,6530.0,83.6217,83.6301,83.5117,83.6301,6530.0
2017-03-15 11:40:00,98.89,98.89,98.84,98.86,4200.0,83.6386,83.6386,83.5963,83.6132,4200.0
2017-03-15 11:45:00,98.83,98.9,98.83,98.88,5216.0,83.5878,83.647,83.5878,83.6301,5216.0
2017-03-15 11:50:00,98.84,98.9,98.83,98.89,11487.0,83.5963,83.647,83.5878,83.6386,11487.0
2017-03-15 11:55:00,98.91,98.99,98.9,98.98,12300.0,83.6555,83.7232,83.647,83.7147,12300.0
2017-03-15 12:00:00,98.99,99.0,98.94,98.98,6306.0,83.7232,83.7316,83.6809,83.7147,6306.0
2017-03-15 12:05:00,98.96,99.0,98.94,98.97,4881.0,83.6978,83.7316,83.6809,83.7062,4881.0
2017-03-15 12:10:00,98.97,98.99,98.92,98.93,6033.0,83.7062,83.7232,83.664,83.6724,6033.0
2017-03-15 12:15:00,98.93,98.97,98.92,98.95,7187.0,83.6724,83.7062,83.664,83.6893,7187.0
2017-03-15 12:20:00,98.94,99.3,98.93,99.27,32066.0,83.6809,83.9853,83.6724,83.96,32066.0
2017-03-15 12:25:00,99.28,99.28,99.0,99.0,11957.0,83.9684,83.9684,83.7316,83.7316,11957.0
2017-03-15 12:30:00,99.0,99.0,98.86,98.99,15939.0,83.7316,83.7316,83.6132,83.7232,15939.0
2017-03-15 12:35:00,98.98,99.14,98.91,99.0,39622.0,83.7147,83.85,83.6555,83.7316,39622.0
2017-03-15 12:40:00,99.03,99.07,98.95,98.99,8544.0,83.757,83.7908,83.6893,83.7232,8544.0
2017-03-15 12:45:00,99.0,99.01,98.94,98.99,9972.0,83.7316,83.7401,83.6809,83.7232,9972.0
2017-03-15 12:50:00,99.0,99.03,98.84,98.87,12505.0,83.7316,83.757,83.5963,83.6217,12505.0
2017-03-15 12:55:00,98.91,98.95,98.87,98.87,4356.0,83.6555,83.6893,83.6217,83.6217,4356.0
2017-03-15 13:00:00,98.84,98.9,98.81,98.81,6329.0,83.5963,83.647,83.5709,83.5709,6329.0
2017-03-15 13:05:00,98.81,98.84,98.75,98.84,7479.0,83.5709,83.5963,83.5202,83.5963,7479.0
2017-03-15 13:10:00,98.81,98.84,98.79,98.81,4871.0,83.5709,83.5963,83.554,83.5709,4871.0
2017-03-15 13:15:00,98.82,98.83,98.67,98.68,9032.0,83.5794,83.5878,83.4525,83.461,9032.0
2017-03-15 13:20:00,98.73,98.73,98.65,98.66,4700.0,83.5033,83.5033,83.4356,83.444,4700.0
2017-03-15 13:25:00,98.67,98.7,98.62,98.7,5789.0,83.4525,83.4779,83.4102,83.4779,5789.0
2017-03-15 13:30:00,98.7,98.75,98.69,98.74,11702.0,83.4779,83.5202,83.4694,83.5117,11702.0
2017-03-15 13:35:00,98.74,98.79,98.73,98.78,6487.0,83.5117,83.554,83.5033,83.5455,6487.0
2017-03-15 13:40:00,98.78,98.83,98.78,98.79,6794.0,83.5455,83.5878,83.5455,83.554,6794.0
2017-03-15 13:45:00,98.81,98.82,98.76,98.79,6361.0,83.5709,83.5794,83.5286,83.554,6361.0
2017-03-15 13:50:00,98.78,98.82,98.73,98.77,6623.0,83.5455,83.5794,83.5033,83.5371,6623.0
2017-03-15 13:55:00,98.77,98.83,98.7,98.83,8208.0,83.5371,83.5878,83.4779,83.5878,8208.0
2017-03-15 14:00:00,98.85,99.07,98.71,98.98,37878.0,83.6047,83.7908,83.4863,83.7147,37878.0
2017-03-15 14:05:00,99.0,99.06,98.89,98.95,41832.0,83.7316,83.7824,83.6386,83.6893,41832.0
2017-03-15 14:10:00,98.89,99.11,98.89,99.01,13811.0,83.6386,83.8246,83.6386,83.7401,13811.0
2017-03-15 14:15:00,99.03,99.11,98.97,99.02,12767.0,83.757,83.8246,83.7062,83.7485,12767.0
2017-03-15 14:20:00,99.03,99.1,98.95,99.03,8893.0,83.757,83.8162,83.6893,83.757,8893.0
2017-03-15 14:25:00,99.01,99.09,98.99,99.08,17450.0,83.7401,83.8077,83.7232,83.7993,17450.0
2017-03-15 14:30:00,99.06,99.06,98.91,98.98,12651.0,83.7824,83.7824,83.6555,83.7147,12651.0
2017-03-15 14:35:00,99.0,99.1,98.92,99.05,16192.0,83.7316,83.8162,83.664,83.7739,16192.0
2017-03-15 14:40:00,99.05,99.18,99.05,99.15,10180.0,83.7739,83.8839,83.7739,83.8585,10180.0
2017-03-15 14:45:00,99.16,99.23,99.13,99.14,15404.0,83.8669,83.9261,83.8416,83.85,15404.0
2017-03-15 14:50:00,99.14,99.18,99.1,99.14,7643.0,83.85,83.8839,83.8162,83.85,7643.0
2017-03-15 14:55:00,99.12,99.15,99.02,99.03,9051.0,83.8331,83.8585,83.7485,83.757,9051.0
2017-03-15 15:00:00,99.07,99.12,99.0,99.05,10391.0,83.7908,83.8331,83.7316,83.7739,10391.0
2017-03-15 15:05:00,99.03,99.11,99.03,99.06,8352.0,83.757,83.8246,83.757,83.7824,8352.0
2017-03-15 15:10:00,99.06,99.24,99.02,99.21,10877.0,83.7824,83.9346,83.7485,83.9092,10877.0
2017-03-15 15:15:00,99.21,99.25,99.15,99.2,19105.0,83.9092,83.9431,83.8585,83.9008,19105.0
2017-03-15 15:20:00,99.21,99.23,99.16,99.19,22645.0,83.9092,83.9261,83.8669,83.8923,22645.0
2017-03-15 15:25:00,99.19,99.23,99.15,99.17,19378.0,83.8923,83.9261,83.8585,83.8754,19378.0
2017-03-15 15:30:00,99.19,99.38,99.18,99.28,25739.0,83.8923,84.053,83.8839,83.9684,25739.0
2017-03-15 15:35:00,99.31,99.33,99.27,99.29,13353.0,83.9938,84.0107,83.96,83.9769,13353.0
2017-03-15 15:40:00,99.27,99.28,99.24,99.25,16924.0,83.96,83.9684,83.9346,83.9431,16924.0
2017-03-15 15:45:00,99.25,99.26,99.04,99.09,24821.0,83.9431,83.9515,83.7654,83.8077,24821.0
2017-03-15 15:50:00,99.12,99.25,99.1,99.25,46228.0,83.8331,83.9431,83.8162,83.9431,46228.0
2017-03-15 15:55:00,99.26,99.27,99.09,99.1,70789.0,83.9515,83.96,83.8077,83.8162,70789.0
2017-03-16 09:30:00,99.22,99.22,98.23,98.27,69729.0,83.9177,83.9177,83.0804,83.1142,69729.0
2017-03-16 09:35:00,98.32,98.62,98.2,98.28,59702.0,83.1565,83.4102,83.055,83.1227,59702.0
2017-03-16 09:40:00,98.28,98.32,98.0,98.18,56901.0,83.1227,83.1565,82.8858,83.0381,56901.0
2017-03-16 09:45:00,98.23,98.66,98.11,98.65,23090.0,83.0804,83.444,82.9789,83.4356,23090.0
2017-03-16 09:50:00,98.7,98.83,98.6,98.83,23361.0,83.4779,83.5878,83.3933,83.5878,23361.0
2017-03-16 09:55:00,98.84,98.92,98.8,98.8,17704.0,83.5963,83.664,83.5625,83.5625,17704.0
2017-03-16 10:00:00,98.8,98.94,98.68,98.89,60376.0,83.5625,83.6809,83.461,83.6386,60376.0
2017-03-16 10:05:00,98.9,98.9,98.71,98.72,13400.0,83.647,83.647,83.4863,83.4948,13400.0
2017-03-16 10:10:00,98.72,98.8,98.62,98.69,13851.0,83.4948,83.5625,83.4102,83.4694,13851.0
2017-03-16 10:15:00,98.69,98.7,98.48,98.56,13613.0,83.4694,83.4779,83.2918,83.3595,13613.0
2017-03-16 10:20:00,98.52,98.65,98.46,98.62,9500.0,83.3256,83.4356,83.2749,83.4102,9500.0
2017-03-16 10:25:00,98.65,98.71,98.56,98.66,10983.0,83.4356,83.4863,83.3595,83.444,10983.0
2017-03-16 10:30:00,98.72,98.72,98.47,98.5,14214.0,83.4948,83.4948,83.2834,83.3087,14214.0
2017-03-16 10:35:00,98.55,98.57,98.47,98.51,15564.0,83.351,83.3679,83.2834,83.3172,15564.0
2017-03-16 10:40:00,98.49,98.67,98.49,98.65,9270.0,83.3003,83.4525,83.3003,83.4356,9270.0
2017-03-16 10:45:00,98.64,98.95,98.62,98.95,14481.0,83.4271,83.6893,83.4102,83.6893,14481.0
2017-03-16 10:50:00,98.93,98.98,98.87,98.97,23298.0,83.6724,83.7147,83.6217,83.7062,23298.0
2017-03-16 10:55:00,98.97,99.05,98.95,98.99,18489.0,83.7062,83.7739,83.6893,83.7232,18489.0
2017-03-16 11:00:00,99.01,99.03,98.76,98.76,22561.0,83.7401,83.757,83.5286,83.5286,22561.0
2017-03-16 11:05:00,98.78,98.84,98.7,98.73,30060.0,83.5455,83.5963,83.4779,83.5033,30060.0
2017-03-16 11:10:00,98.72,98.75,98.66,98.67,16467.0,83.4948,83.5202,83.444,83.4525,16467.0
2017-03-16 11:15:00,98.67,98.7,98.6,98.62,8904.0,83.4525,83.4779,83.3933,83.4102,8904.0
2017-03-16 11:20:00,98.62,98.7,98.49,98.49,19283.0,83.4102,83.4779,83.3003,83.3003,19283.0
2017-03-16 11:25:00,98.49,98.57,98.44,98.56,10230.0,83.3003,83.3679,83.258,83.3595,10230.0
2017-03-16 11:30:00,98.57,98.65,98.54,98.55,9649.0,83.3679,83.4356,83.3426,83.351,9649.0
2017-03-16 11:35:00,98.54,98.57,98.5,98.54,8250.0,83.3426,83.3679,83.3087,83.3426,8250.0
2017-03-16 11:40:00,98.55,98.63,98.55,98.6,10584.0,83.351,83.4187,83.351,83.3933,10584.0
2017-03-16 11:45:00,98.61,98.76,98.61,98.67,9674.0,83.4018,83.5286,83.4018,83.4525,9674.0
2017-03-16 11:50:00,98.67,98.77,98.66,98.77,4841.0,83.4525,83.5371,83.444,83.5371,4841.0
2017-03-16 11:55:00,98.76,98.81,98.74,98.8,8709.0,83.5286,83.5709,83.5117,83.5625,8709.0
2017-03-16 12:00:00,98.79,98.82,98.67,98.67,16834.0,83.554,83.5794,83.4525,83.4525,16834.0
2017-03-16 12:05:00,98.68,98.77,98.67,98.71,8402.0,83.461,83.5371,83.4525,83.4863,8402.0
2017-03-16 12:10:00,98.73,98.8,98.73,98.77,4000.0,83.5033,83.5625,83.5033,83.5371,4000.0
2017-03-16 12:15:00,98.77,98.83,98.71,98.71,9889.0,83.5371,83.5878,83.4863,83.4863,9889.0
2017-03-16 12:20:00,98.71,98.77,98.68,98.72,14415.0,83.4863,83.5371,83.461,83.4948,14415.0
2017-03-16 12:25:00,98.72,98.76,98.68,98.7,14810.0,83.4948,83.5286,83.461,83.4779,14810.0
2017-03-16 12:30:00,98.7,98.71,98.66,98.7,7010.0,83.4779,83.4863,83.444,83.4779,7010.0
2017-03-16 12:35:00,98.71,98.78,98.56,98.56,18281.0,83.4863,83.5455,83.3595,83.3595,18281.0
2017-03-16 12:40:00,98.55,98.57,98.51,98.53,5850.0,83.351,83.3679,83.3172,83.3341,5850.0
2017-03-16 12:45:00,98.51,98.6,98.48,98.52,9930.0,83.3172,83.3933,83.2918,83.3256,9930.0
2017-03-16 12:50:00,98.52,98.54,98.45,98.51,10898.0,83.3256,83.3426,83.2664,83.3172,10898.0
2017-03-16 12:55:00,98.5,98.56,98.44,98.55,19494.0,83.3087,83.3595,83.258,83.351,19494.0
2017-03-16 13:00:00,98.55,98.56,98.48,98.53,7879.0,83.351,83.3595,83.2918,83.3341,7879.0
2017-03-16 13:05:00,98.56,98.56,98.46,98.48,8950.0,83.3595,83.3595,83.2749,83.2918,8950.0
2017-03-16 13:10:00,98.5,98.5,98.41,98.43,10178.0,83.3087,83.3087,83.2326,83.2495,10178.0
2017-03-16 13:15:00,98.42,98.42,98.25,98.3,33274.0,83.2411,83.2411,83.0973,83.1396,33274.0
2017-03-16 13:20:00,98.31,98.33,98.16,98.23,24967.0,83.148,83.1649,83.0212,83.0804,24967.0
2017-03-16 13:25:00,98.21,98.3,98.2,98.23,59360.0,83.0635,83.1396,83.055,83.0804,59360.0
2017-03-16 13:30:00,98.2,98.4,98.2,98.36,10689.0,83.055,83.2241,83.055,83.1903,10689.0
2017-03-16 13:35:00,98.36,98.38,98.3,98.34,7788.0,83.1903,83.2072,83.1396,83.1734,7788.0
2017-03-16 13:40:00,98.34,98.39,98.28,98.39,5900.0,83.1734,83.2157,83.1227,83.2157,5900.0
2017-03-16 13:45:00,98.39,98.42,98.32,98.38,27428.0,83.2157,83.2411,83.1565,83.2072,27428.0
2017-03-16 13:50:00,98.36,98.48,98.35,98.48,5950.0,83.1903,83.2918,83.1819,83.2918,5950.0
2017-03-16 13:55:00,98.47,98.57,98.45,98.53,12038.0,83.2834,83.3679,83.2664,83.3341,12038.0
2017-03-16 14:00:00,98.52,98.55,98.47,98.5,14100.0,83.3256,83.351,83.2834,83.3087,14100.0
2017-03-16 14:05:00,98.49,98.57,98.47,98.56,12125.0,83.3003,83.3679,83.2834,83.3595,12125.0
2017-03-16 14:10:00,98.58,98.68,98.58,98.62,9234.0,83.3764,83.461,83.3764,83.4102,9234.0
2017-03-16 14:15:00,98.62,98.68,98.59,98.64,14753.0,83.4102,83.461,83.3848,83.4271,14753.0
2017-03-16 14:20:00,98.64,98.64,98.57,98.6,4756.0,83.4271,83.4271,83.3679,83.3933,4756.0
2017-03-16 14:25:00,98.59,98.61,98.54,98.56,13478.0,83.3848,83.4018,83.3426,83.3595,13478.0
2017-03-16 14:30:00,98.55,98.65,98.54,98.64,8703.0,83.351,83.4356,83.3426,83.4271,8703.0
2017-03-16 14:35:00,98.63,98.65,98.62,98.65,3457.0,83.4187,83.4356,83.4102,83.4356,3457.0
2017-03-16 14:40:00,98.63,98.65,98.45,98.45,15018.0,83.4187,83.4356,83.2664,83.2664,15018.0
2017-03-16 14:45:00,98.4,98.4,98.29,98.35,11413.0,83.2241,83.2241,83.1311,83.1819,11413.0
2017-03-16 14:50:00,98.38,98.46,98.38,98.42,8443.0,83.2072,83.2749,83.2072,83.2411,8443.0
2017-03-16 14:55:00,98.41,98.44,98.35,98.38,10560.0,83.2326,83.258,83.1819,83.2072,10560.0
2017-03-16 15:00:00,98.38,98.4,98.26,98.29,12795.0,83.2072,83.2241,83.1057,83.1311,12795.0
2017-03-16 15:05:00,98.28,98.31,98.18,98.25,14828.0,83.1227,83.148,83.0381,83.0973,14828.0
2017-03-16 15:10:00,98.26,98.33,98.23,98.31,10298.0,83.1057,83.1649,83.0804,83.148,10298.0
2017-03-16 15:15:00,98.32,98.34,98.27,98.32,7877.0,83.1565,83.1734,83.1142,83.1565,7877.0
2017-03-16 15:20:00,98.34,98.4,98.32,98.32,10799.0,83.1734,83.2241,83.1565,83.1565,10799.0
2017-03-16 15:25:00,98.32,98.32,98.14,98.21,23437.0,83.1565,83.1565,83.0042,83.0635,23437.0
2017-03-16 15:30:00,98.2,98.24,98.12,98.23,15973.0,83.055,83.0888,82.9873,83.0804,15973.0
2017-03-16 15:35:00,98.23,98.26,98.2,98.2,21496.0,83.0804,83.1057,83.055,83.055,21496.0
2017-03-16 15:40:00,98.2,98.25,98.2,98.23,35319.0,83.055,83.0973,83.055,83.0804,35319.0
2017-03-16 15:45:00,98.23,98.3,98.23,98.25,27953.0,83.0804,83.1396,83.0804,83.0973,27953.0
2017-03-16 15:50:00,98.25,98.32,98.2,98.22,44834.0,83.0973,83.1565,83.055,83.0719,44834.0
2017-03-16 15:55:00,98.23,98.24,98.09,98.11,120926.0,83.0804,83.0888,82.962,82.9789,120926.0
2017-03-17 09:30:00,98.51,98.59,98.15,98.59,315443.0,83.3172,83.3848,83.0127,83.3848,315443.0
2017-03-17 09:35:00,98.59,98.61,98.36,98.54,10320.0,83.3848,83.4018,83.1903,83.3426,10320.0
2017-03-17 09:40:00,98.55,98.61,98.16,98.24,19071.0,83.351,83.4018,83.0212,83.0888,19071.0
2017-03-17 09:45:00,98.22,98.24,97.96,98.0,34201.0,83.0719,83.0888,82.852,82.8858,34201.0
2017-03-17 09:50:00,98.0,98.09,97.91,97.94,28168.0,82.8858,82.962,82.8097,82.8351,28168.0
2017-03-17 09:55:00,97.98,98.03,97.81,97.81,21412.0,82.8689,82.9112,82.7251,82.7251,21412.0
2017-03-17 10:00:00,97.8,98.04,97.78,97.95,11822.0,82.7167,82.9197,82.6998,82.8435,11822.0
2017-03-17 10:05:00,97.95,98.05,97.83,98.01,18664.0,82.8435,82.9281,82.7421,82.8943,18664.0
2017-03-17 10:10:00,98.02,98.05,97.86,97.86,16387.0,82.9028,82.9281,82.7674,82.7674,16387.0
2017-03-17 10:15:00,97.86,97.98,97.8,97.93,10979.0,82.7674,82.8689,82.7167,82.8266,10979.0
2017-03-17 10:20:00,97.93,98.01,97.83,97.9,8417.0,82.8266,82.8943,82.7421,82.8013,8417.0
2017-03-17 10:25:00,97.94,98.09,97.94,98.06,8981.0,82.8351,82.962,82.8351,82.9366,8981.0
2017-03-17 10:30:00,98.09,98.09,97.98,98.03,18780.0,82.962,82.962,82.8689,82.9112,18780.0
2017-03-17 10:35:00,98.03,98.12,97.93,98.11,19615.0,82.9112,82.9873,82.8266,82.9789,19615.0
2017-03-17 10:40:00,98.16,98.19,98.05,98.11,16064.0,83.0212,83.0465,82.9281,82.9789,16064.0
2017-03-17 10:45:00,98.1,98.1,98.04,98.08,5500.0,82.9704,82.9704,82.9197,82.9535,5500.0
2017-03-17 10:50:00,98.08,98.08,97.9,97.91,14354.0,82.9535,82.9535,82.8013,82.8097,14354.0
2017-03-17 10:55:00,97.9,97.92,97.83,97.91,7150.0,82.8013,82.8182,82.7421,82.8097,7150.0
2017-03-17 11:00:00,97.9,97.91,97.61,97.66,20979.0,82.8013,82.8097,82.556,82.5983,20979.0
2017-03-17 11:05:00,97.65,97.68,97.56,97.56,18573.0,82.5898,82.6152,82.5137,82.5137,18573.0
2017-03-17 11:10:00,97.58,97.64,97.51,97.63,9035.0,82.5306,82.5814,82.4714,82.5729,9035.0
2017-03-17 11:15:00,97.64,97.73,97.56,97.73,8196.0,82.5814,82.6575,82.5137,82.6575,8196.0
2017-03-17 11:20:00,97.74,97.83,97.71,97.72,8400.0,82.6659,82.7421,82.6406,82.649,8400.0
2017-03-17 11:25:00,97.74,97.78,97.68,97.68,6674.0,82.6659,82.6998,82.6152,82.6152,6674.0
2017-03-17 11:30:00,97.68,97.71,97.58,97.58,9029.0,82.6152,82.6406,82.5306,82.5306,9029.0
2017-03-17 11:35:00,97.59,97.62,97.51,97.62,19322.0,82.5391,82.5644,82.4714,82.5644,19322.0
2017-03-17 11:40:00,97.62,97.77,97.62,97.77,20839.0,82.5644,82.6913,82.5644,82.6913,20839.0
2017-03-17 11:45:00,97.78,97.84,97.78,97.81,6629.0,82.6998,82.7505,82.6998,82.7251,6629.0
2017-03-17 11:50:00,97.8,98.01,97.79,97.92,15823.0,82.7167,82.8943,82.7082,82.8182,15823.0
2017-03-17 11:55:00,97.91,97.99,97.91,97.98,7845.0,82.8097,82.8774,82.8097,82.8689,7845.0
2017-03-17 12:00:00,97.99,98.0,97.95,98.0,6100.0,82.8774,82.8858,82.8435,82.8858,6100.0
2017-03-17 12:05:00,98.0,98.14,97.99,98.14,8716.0,82.8858,83.0042,82.8774,83.0042,8716.0
2017-03-17 12:10:00,98.14,98.16,98.09,98.13,11882.0,83.0042,83.0212,82.962,82.9958,11882.0
2017-03-17 12:15:00,98.13,98.14,98.04,98.13,16328.0,82.9958,83.0042,82.9197,82.9958,16328.0
2017-03-17 12:20:00,98.13,98.16,98.07,98.11,11383.0,82.9958,83.0212,82.945,82.9789,11383.0
2017-03-17 12:25:00,98.11,98.16,98.07,98.16,13618.0,82.9789,83.0212,82.945,83.0212,13618.0
2017-03-17 12:30:00,98.16,98.35,98.13,98.35,24192.0,83.0212,83.1819,82.9958,83.1819,24192.0
2017-03-17 12:35:00,98.36,98.41,98.33,98.39,11900.0,83.1903,83.2326,83.1649,83.2157,11900.0
2017-03-17 12:40:00,98.38,98.42,98.31,98.35,17389.0,83.2072,83.2411,83.148,83.1819,17389.0
2017-03-17 12:45:00,98.35,98.4,98.29,98.37,14578.0,83.1819,83.2241,83.1311,83.1988,14578.0
2017-03-17 12:50:00,98.36,98.43,98.31,98.43,16245.0,83.1903,83.2495,83.148,83.2495,16245.0
2017-03-17 12:55:00,98.47,98.49,98.39,98.4,9650.0,83.2834,83.3003,83.2157,83.2241,9650.0
2017-03-17 13:00:00,98.42,98.43,98.3,98.31,14344.0,83.2411,83.2495,83.1396,83.148,14344.0
2017-03-17 13:05:00,98.3,98.35,98.28,98.29,11600.0,83.1396,83.1819,83.1227,83.1311,11600.0
2017-03-17 13:10:00,98.3,98.32,98.24,98.27,10469.0,83.1396,83.1565,83.0888,83.1142,10469.0
2017-03-17 13:15:00,98.26,98.31,98.24,98.24,8387.0,83.1057,83.148,83.0888,83.0888,8387.0
2017-03-17 13:20:00,98.24,98.29,98.24,98.25,5200.0,83.0888,83.1311,83.0888,83.0973,5200.0
2017-03-17 13:25:00,98.22,98.26,98.2,98.21,9174.0,83.0719,83.1057,83.055,83.0635,9174.0
2017-03-17 13:30:00,98.21,98.21,98.11,98.2,28537.0,83.0635,83.0635,82.9789,83.055,28537.0
2017-03-17 13:35:00,98.18,98.25,98.12,98.19,5900.0,83.0381,83.0973,82.9873,83.0465,5900.0
2017-03-17 13:40:00,98.23,98.26,98.21,98.21,2989.0,83.0804,83.1057,83.0635,83.0635,2989.0
2017-03-17 13:45:00,98.24,98.24,98.17,98.17,6991.0,83.0888,83.0888,83.0296,83.0296,6991.0
2017-03-17 13:50:00,98.18,98.18,98.07,98.09,45121.0,83.0381,83.0381,82.945,82.962,45121.0
2017-03-17 13:55:00,98.09,98.11,97.97,98.06,41688.0,82.962,82.9789,82.8605,82.9366,41688.0
2017-03-17 14:00:00,98.1,98.25,98.1,98.2,8688.0,82.9704,83.0973,82.9704,83.055,8688.0
2017-03-17 14:05:00,98.2,98.3,98.2,98.29,6348.0,83.055,83.1396,83.055,83.1311,6348.0
2017-03-17 14:10:00,98.3,98.3,98.17,98.2,19680.0,83.1396,83.1396,83.0296,83.055,19680.0
2017-03-17 14:15:00,98.2,98.2,98.07,98.13,20767.0,83.055,83.055,82.945,82.9958,20767.0
2017-03-17 14:20:00,98.14,98.17,98.08,98.15,11842.0,83.0042,83.0296,82.9535,83.0127,11842.0
2017-03-17 14:25:00,98.16,98.17,98.1,98.12,10663.0,83.0212,83.0296,82.9704,82.9873,10663.0
2017-03-17 14:30:00,98.12,98.16,98.12,98.16,4120.0,82.9873,83.0212,82.9873,83.0212,4120.0
2017-03-17 14:35:00,98.17,98.17,98.09,98.11,4700.0,83.0296,83.0296,82.962,82.9789,4700.0
2017-03-17 14:40:00,98.15,98.2,98.13,98.18,3730.0,83.0127,83.055,82.9958,83.0381,3730.0
2017-03-17 14:45:00,98.18,98.19,98.07,98.1,6786.0,83.0381,83.0465,82.945,82.9704,6786.0
2017-03-17 14:50:00,98.11,98.14,98.08,98.09,4693.0,82.9789,83.0042,82.9535,82.962,4693.0
2017-03-17 14:55:00,98.12,98.15,98.09,98.13,11821.0,82.9873,83.0127,82.962,82.9958,11821.0
2017-03-17 15:00:00,98.1,98.17,98.09,98.14,5566.0,82.9704,83.0296,82.962,83.0042,5566.0
2017-03-17 15:05:00,98.12,98.17,98.11,98.15,3755.0,82.9873,83.0296,82.9789,83.0127,3755.0
2017-03-17 15:10:00,98.14,98.15,98.09,98.12,7847.0,83.0042,83.0127,82.962,82.9873,7847.0
2017-03-17 15:15:00,98.1,98.16,98.09,98.13,7619.0,82.9704,83.0212,82.962,82.9958,7619.0
2017-03-17 15:20:00,98.12,98.2,98.1,98.14,6566.0,82.9873,83.055,82.9704,83.0042,6566.0
2017-03-17 15:25:00,98.14,98.19,98.13,98.17,6808.0,83.0042,83.0465,82.9958,83.0296,6808.0
2017-03-17 15:30:00,98.18,98.19,98.08,98.09,11275.0,83.0381,83.0465,82.9535,82.962,11275.0
2017-03-17 15:35:00,98.08,98.2,98.05,98.18,15869.0,82.9535,83.055,82.9281,83.0381,15869.0
2017-03-17 15:40:00,98.2,98.29,98.19,98.26,16456.0,83.055,83.1311,83.0465,83.1057,16456.0
2017-03-17 15:45:00,98.26,98.28,98.12,98.17,41352.0,83.1057,83.1227,82.9873,83.0296,41352.0
2017-03-17 15:50:00,98.17,98.24,97.97,98.16,77365.0,83.0296,83.0888,82.8605,83.0212,77365.0
2017-03-17 15:55:00,98.15,98.19,97.92,97.93,126600.0,83.0127,83.0465,82.8182,82.8266,126600.0
2017-03-20 09:30:00,97.95,98.08,97.15,97.58,46182.0,82.8435,82.9535,82.1669,82.5306,46182.0
2017-03-20 09:35:00,97.46,97.85,97.41,97.71,7550.0,82.4291,82.759,82.3868,82.6406,7550.0
2017-03-20 09:40:00,97.7,97.94,97.7,97.88,15743.0,82.6321,82.8351,82.6321,82.7843,15743.0
2017-03-20 09:45:00,97.84,98.26,97.84,98.21,17448.0,82.7505,83.1057,82.7505,83.0635,17448.0
2017-03-20 09:50:00,98.16,98.26,98.07,98.1,5310.0,83.0212,83.1057,82.945,82.9704,5310.0
2017-03-20 09:55:00,98.15,98.28,98.09,98.16,7135.0,83.0127,83.1227,82.962,83.0212,7135.0
2017-03-20 10:00:00,98.16,98.32,98.1,98.2,7348.0,83.0212,83.1565,82.9704,83.055,7348.0
2017-03-20 10:05:00,98.24,98.38,98.21,98.27,12169.0,83.0888,83.2072,83.0635,83.1142,12169.0
2017-03-20 10:10:00,98.33,98.42,98.27,98.34,8544.0,83.1649,83.2411,83.1142,83.1734,8544.0
2017-03-20 10:15:00,98.38,98.6,98.36,98.59,26084.0,83.2072,83.3933,83.1903,83.3848,26084.0
2017-03-20 10:20:00,98.59,98.65,98.52,98.56,6466.0,83.3848,83.4356,83.3256,83.3595,6466.0
2017-03-20 10:25:00,98.58,98.68,98.14,98.5,16291.0,83.3764,83.461,83.0042,83.3087,16291.0
2017-03-20 10:30:00,98.5,98.57,98.4,98.42,13879.0,83.3087,83.3679,83.2241,83.2411,13879.0
2017-03-20 10:35:00,98.45,98.62,98.4,98.62,11734.0,83.2664,83.4102,83.2241,83.4102,11734.0
2017-03-20 10:40:00,98.6,98.81,98.6,98.79,19429.0,83.3933,83.5709,83.3933,83.554,19429.0
2017-03-20 10:45:00,98.78,98.81,98.67,98.7,10438.0,83.5455,83.5709,83.4525,83.4779,10438.0
2017-03-20 10:50:00,98.77,98.79,98.56,98.58,15001.0,83.5371,83.554,83.3595,83.3764,15001.0
2017-03-20 10:55:00,98.59,98.74,98.59,98.68,9770.0,83.3848,83.5117,83.3848,83.461,9770.0
2017-03-20 11:00:00,98.68,98.77,98.61,98.61,12365.0,83.461,83.5371,83.4018,83.4018,12365.0
2017-03-20 11:05:00,98.62,98.63,98.48,98.53,13789.0,83.4102,83.4187,83.2918,83.3341,13789.0
2017-03-20 11:10:00,98.54,98.57,98.4,98.4,13806.0,83.3426,83.3679,83.2241,83.2241,13806.0
2017-03-20 11:15:00,98.44,98.55,98.42,98.53,7003.0,83.258,83.351,83.2411,83.3341,7003.0
2017-03-20 11:20:00,98.53,98.54,98.42,98.44,14089.0,83.3341,83.3426,83.2411,83.258,14089.0
2017-03-20 11:25:00,98.43,98.49,98.38,98.48,5115.0,83.2495,83.3003,83.2072,83.2918,5115.0
2017-03-20 11:30:00,98.47,98.54,98.45,98.48,4841.0,83.2834,83.3426,83.2664,83.2918,4841.0
2017-03-20 11:35:00,98.48,98.54,98.41,98.52,7570.0,83.2918,83.3426,83.2326,83.3256,7570.0
2017-03-20 11:40:00,98.53,98.56,98.5,98.54,6076.0,83.3341,83.3595,83.3087,83.3426,6076.0
2017-03-20 11:45:00,98.56,98.64,98.51,98.52,18711.0,83.3595,83.4271,83.3172,83.3256,18711.0
2017-03-20 11:50:00,98.53,98.58,98.48,98.51,6002.0,83.3341,83.3764,83.2918,83.3172,6002.0
2017-03-20 11:55:00,98.51,98.53,98.43,98.46,3700.0,83.3172,83.3341,83.2495,83.2749,3700.0
2017-03-20 12:00:00,98.46,98.49,98.43,98.46,2014.0,83.2749,83.3003,83.2495,83.2749,2014.0
2017-03-20 12:05:00,98.46,98.5,98.39,98.4,9340.0,83.2749,83.3087,83.2157,83.2241,9340.0
2017-03-20 12:10:00,98.43,98.48,98.38,98.46,6819.0,83.2495,83.2918,83.2072,83.2749,6819.0
2017-03-20 12:15:00,98.45,98.45,98.23,98.26,13628.0,83.2664,83.2664,83.0804,83.1057,13628.0
2017-03-20 12:20:00,98.27,98.33,98.25,98.27,6943.0,83.1142,83.1649,83.0973,83.1142,6943.0
2017-03-20 12:25:00,98.28,98.33,98.23,98.23,5683.0,83.1227,83.1649,83.0804,83.0804,5683.0
2017-03-20 12:30:00,98.24,98.34,98.24,98.32,5728.0,83.0888,83.1734,83.0888,83.1565,5728.0
2017-03-20 12:35:00,98.34,98.35,98.23,98.33,23459.0,83.1734,83.1819,83.0804,83.1649,23459.0
2017-03-20 12:40:00,98.34,98.42,98.27,98.4,12683.0,83.1734,83.2411,83.1142,83.2241,12683.0
2017-03-20 12:45:00,98.4,98.46,98.3,98.38,9434.0,83.2241,83.2749,83.1396,83.2072,9434.0
2017-03-20 12:50:00,98.38,98.46,98.36,98.37,6627.0,83.2072,83.2749,83.1903,83.1988,6627.0
2017-03-20 12:55:00,98.4,98.47,98.39,98.46,5640.0,83.2241,83.2834,83.2157,83.2749,5640.0
2017-03-20 13:00:00,98.44,98.46,98.35,98.35,8103.0,83.258,83.2749,83.1819,83.1819,8103.0
2017-03-20 13:05:00,98.34,98.36,98.29,98.32,8800.0,83.1734,83.1903,83.1311,83.1565,8800.0
2017-03-20 13:10:00,98.31,98.4,98.3,98.38,6474.0,83.148,83.2241,83.1396,83.2072,6474.0
2017-03-20 13:15:00,98.37,98.37,98.33,98.35,6900.0,83.1988,83.1988,83.1649,83.1819,6900.0
2017-03-20 13:20:00,98.34,98.46,98.33,98.46,7155.0,83.1734,83.2749,83.1649,83.2749,7155.0
2017-03-20 13:25:00,98.45,98.47,98.43,98.46,8318.0,83.2664,83.2834,83.2495,83.2749,8318.0
2017-03-20 13:30:00,98.46,98.46,98.39,98.45,10702.0,83.2749,83.2749,83.2157,83.2664,10702.0
2017-03-20 13:35:00,98.47,98.47,98.34,98.35,13729.0,83.2834,83.2834,83.1734,83.1819,13729.0
2017-03-20 13:40:00,98.35,98.35,98.13,98.2,18029.0,83.1819,83.1819,82.9958,83.055,18029.0
2017-03-20 13:45:00,98.2,98.4,98.16,98.4,7650.0,83.055,83.2241,83.0212,83.2241,7650.0
2017-03-20 13:50:00,98.34,98.4,98.3,98.35,77963.0,83.1734,83.2241,83.1396,83.1819,77963.0
2017-03-20 13:55:00,98.32,98.41,98.22,98.32,13367.0,83.1565,83.2326,83.0719,83.1565,13367.0
2017-03-20 14:00:00,98.3,98.38,98.23,98.32,19380.0,83.1396,83.2072,83.0804,83.1565,19380.0
2017-03-20 14:05:00,98.33,98.4,98.29,98.32,10622.0,83.1649,83.2241,83.1311,83.1565,10622.0
2017-03-20 14:10:00,98.33,98.35,98.23,98.33,7974.0,83.1649,83.1819,83.0804,83.1649,7974.0
2017-03-20 14:15:00,98.35,98.37,98.29,98.34,6632.0,83.1819,83.1988,83.1311,83.1734,6632.0
2017-03-20 14:20:00,98.35,98.36,98.3,98.31,6025.0,83.1819,83.1903,83.1396,83.148,6025.0
2017-03-20 14:25:00,98.32,98.37,98.32,98.33,4266.0,83.1565,83.1988,83.1565,83.1649,4266.0
2017-03-20 14:30:00,98.32,98.33,98.29,98.29,4500.0,83.1565,83.1649,83.1311,83.1311,4500.0
2017-03-20 14:35:00,98.31,98.34,98.15,98.2,9602.0,83.148,83.1734,83.0127,83.055,9602.0
2017-03-20 14:40:00,98.22,98.22,98.14,98.17,5156.0,83.0719,83.0719,83.0042,83.0296,5156.0
2017-03-20 14:45:00,98.18,98.19,98.02,98.06,8239.0,83.0381,83.0465,82.9028,82.9366,8239.0
2017-03-20 14:50:00,98.1,98.15,98.05,98.05,8364.0,82.9704,83.0127,82.9281,82.9281,8364.0
2017-03-20 14:55:00,98.08,98.19,98.06,98.18,7156.0,82.9535,83.0465,82.9366,83.0381,7156.0
2017-03-20 15:00:00,98.15,98.17,98.08,98.11,16296.0,83.0127,83.0296,82.9535,82.9789,16296.0
2017-03-20 15:05:00,98.12,98.18,98.12,98.17,6111.0,82.9873,83.0381,82.9873,83.0296,6111.0
2017-03-20 15:10:00,98.17,98.27,98.17,98.24,6975.0,83.0296,83.1142,83.0296,83.0888,6975.0
2017-03-20 15:15:00,98.26,98.35,98.26,98.29,10843.0,83.1057,83.1819,83.1057,83.1311,10843.0
2017-03-20 15:20:00,98.29,98.33,98.26,98.33,5500.0,83.1311,83.1649,83.1057,83.1649,5500.0
2017-03-20 15:25:00,98.34,98.34,98.21,98.24,14388.0,83.1734,83.1734,83.0635,83.0888,14388.0
2017-03-20 15:30:00,98.22,98.27,98.2,98.23,13391.0,83.0719,83.1142,83.055,83.0804,13391.0
2017-03-20 15:35:00,98.23,98.23,98.16,98.16,17946.0,83.0804,83.0804,83.0212,83.0212,17946.0
2017-03-20 15:40:00,98.18,98.26,98.17,98.21,19581.0,83.0381,83.1057,83.0296,83.0635,19581.0
2017-03-20 15:45:00,98.2,98.28,98.19,98.27,19790.0,83.055,83.1227,83.0465,83.1142,19790.0
2017-03-20 15:50:00,98.28,98.33,98.2,98.21,31768.0,83.1227,83.1649,83.055,83.0635,31768.0
2017-03-20 15:55:00,98.23,98.24,98.12,98.18,53887.0,83.0804,83.0888,82.9873,83.0381,53887.0
2017-03-21 09:30:00,98.37,98.64,97.92,98.24,26824.0,83.1988,83.4271,82.8182,83.0888,26824.0
2017-03-21 09:35:00,98.25,98.25,97.78,97.78,26316.0,83.0973,83.0973,82.6998,82.6998,26316.0
2017-03-21 09:40:00,97.76,97.9,97.62,97.65,21344.0,82.6829,82.8013,82.5644,82.5898,21344.0
2017-03-21 09:45:00,97.67,97.93,97.63,97.81,20933.0,82.6067,82.8266,82.5729,82.7251,20933.0
2017-03-21 09:50:00,97.78,97.88,97.7,97.88,21978.0,82.6998,82.7843,82.6321,82.7843,21978.0
2017-03-21 09:55:00,97.88,97.98,97.81,97.83,14068.0,82.7843,82.8689,82.7251,82.7421,14068.0
2017-03-21 10:00:00,97.81,97.82,97.57,97.7,37491.0,82.7251,82.7336,82.5222,82.6321,37491.0
2017-03-21 10:05:00,97.67,97.74,97.53,97.53,13337.0,82.6067,82.6659,82.4883,82.4883,13337.0
2017-03-21 10:10:00,97.53,97.62,97.37,97.44,24382.0,82.4883,82.5644,82.353,82.4122,24382.0
2017-03-21 10:15:00,97.49,97.51,97.29,97.32,24162.0,82.4545,82.4714,82.2853,82.3107,24162.0
2017-03-21 10:20:00,97.29,97.29,97.07,97.08,54845.0,82.2853,82.2853,82.0993,82.1077,54845.0
2017-03-21 10:25:00,97.11,97.17,96.75,96.77,61845.0,82.1331,82.1838,81.8286,81.8455,61845.0
2017-03-21 10:30:00,96.78,97.03,96.69,96.95,27648.0,81.854,82.0654,81.7779,81.9978,27648.0
2017-03-21 10:35:00,96.98,97.17,96.86,97.17,49370.0,82.0231,82.1838,81.9217,82.1838,49370.0
2017-03-21 10:40:00,97.17,97.47,97.13,97.39,35319.0,82.1838,82.4376,82.15,82.3699,35319.0
2017-03-21 10:45:00,97.39,97.39,97.08,97.27,10900.0,82.3699,82.3699,82.1077,82.2684,10900.0
2017-03-21 10:50:00,97.23,97.24,97.09,97.12,19472.0,82.2346,82.2431,82.1162,82.1416,19472.0
2017-03-21 10:55:00,97.12,97.14,96.86,96.96,15713.0,82.1416,82.1585,81.9217,82.0062,15713.0
2017-03-21 11:00:00,96.94,96.99,96.67,96.78,23900.0,81.9893,82.0316,81.761,81.854,23900.0
2017-03-21 11:05:00,96.77,96.78,96.55,96.67,35625.0,81.8455,81.854,81.6595,81.761,35625.0
2017-03-21 11:10:00,96.7,96.7,96.5,96.54,14986.0,81.7863,81.7863,81.6172,81.651,14986.0
2017-03-21 11:15:00,96.53,96.53,95.83,95.87,50665.0,81.6426,81.6426,81.0505,81.0843,50665.0
2017-03-21 11:20:00,95.86,96.19,95.83,96.19,20112.0,81.0759,81.355,81.0505,81.355,20112.0
2017-03-21 11:25:00,96.19,96.19,96.03,96.04,9785.0,81.355,81.355,81.2197,81.2281,9785.0
2017-03-21 11:30:00,96.02,96.1,95.72,95.86,23435.0,81.2112,81.2789,80.9575,81.0759,23435.0
2017-03-21 11:35:00,95.88,95.93,95.6,95.62,30565.0,81.0928,81.1351,80.856,80.8729,30565.0
2017-03-21 11:40:00,95.64,95.64,95.44,95.55,33502.0,80.8898,80.8898,80.7207,80.8137,33502.0
2017-03-21 11:45:00,95.58,95.88,95.5,95.86,18441.0,80.8391,81.0928,80.7714,81.0759,18441.0
2017-03-21 11:50:00,95.87,96.11,95.82,96.05,14124.0,81.0843,81.2873,81.0421,81.2366,14124.0
2017-03-21 11:55:00,96.11,96.2,96.06,96.19,21810.0,81.2873,81.3634,81.245,81.355,21810.0
2017-03-21 12:00:00,96.18,96.21,96.06,96.11,26696.0,81.3465,81.3719,81.245,81.2873,26696.0
2017-03-21 12:05:00,96.11,96.25,96.1,96.18,9402.0,81.2873,81.4057,81.2789,81.3465,9402.0
2017-03-21 12:10:00,96.22,96.29,96.0,96.02,16443.0,81.3804,81.4396,81.1943,81.2112,16443.0
2017-03-21 12:15:00,96.0,96.05,95.8,95.84,16529.0,81.1943,81.2366,81.0251,81.059,16529.0
2017-03-21 12:20:00,95.89,96.0,95.88,95.88,3100.0,81.1013,81.1943,81.0928,81.0928,3100.0
2017-03-21 12:25:00,95.92,96.14,95.89,96.14,5696.0,81.1266,81.3127,81.1013,81.3127,5696.0
2017-03-21 12:30:00,96.1,96.18,96.05,96.12,8848.0,81.2789,81.3465,81.2366,81.2958,8848.0
2017-03-21 12:35:00,96.12,96.15,95.86,95.9,9761.0,81.2958,81.3212,81.0759,81.1097,9761.0
2017-03-21 12:40:00,95.9,96.0,95.9,95.93,8007.0,81.1097,81.1943,81.1097,81.1351,8007.0
2017-03-21 12:45:00,95.89,95.89,95.75,95.75,8505.0,81.1013,81.1013,80.9828,80.9828,8505.0
2017-03-21 12:50:00,95.76,95.84,95.66,95.75,10707.0,80.9913,81.059,80.9067,80.9828,10707.0
2017-03-21 12:55:00,95.76,95.99,95.76,95.96,5772.0,80.9913,81.1858,80.9913,81.1605,5772.0
2017-03-21 13:00:00,95.94,96.03,95.89,95.89,7976.0,81.1435,81.2197,81.1013,81.1013,7976.0
2017-03-21 13:05:00,95.89,95.92,95.81,95.85,6821.0,81.1013,81.1266,81.0336,81.0674,6821.0
2017-03-21 13:10:00,95.85,96.01,95.82,95.82,10979.0,81.0674,81.2027,81.0421,81.0421,10979.0
2017-03-21 13:15:00,95.84,95.96,95.81,95.94,3960.0,81.059,81.1605,81.0336,81.1435,3960.0
2017-03-21 13:20:00,95.92,95.94,95.8,95.8,9388.0,81.1266,81.1435,81.0251,81.0251,9388.0
2017-03-21 13:25:00,95.83,96.06,95.83,96.06,5729.0,81.0505,81.245,81.0505,81.245,5729.0
2017-03-21 13:30:00,96.07,96.14,95.93,95.93,7042.0,81.2535,81.3127,81.1351,81.1351,7042.0
2017-03-21 13:35:00,95.91,95.95,95.83,95.92,7759.0,81.1182,81.152,81.0505,81.1266,7759.0
2017-03-21 13:40:00,95.96,96.01,95.85,95.85,5450.0,81.1605,81.2027,81.0674,81.0674,5450.0
2017-03-21 13:45:00,95.84,95.9,95.74,95.78,4121.0,81.059,81.1097,80.9744,81.0082,4121.0
2017-03-21 13:50:00,95.76,95.78,95.59,95.65,9495.0,80.9913,81.0082,80.8475,80.8983,9495.0
2017-03-21 13:55:00,95.63,95.65,95.56,95.6,10479.0,80.8814,80.8983,80.8221,80.856,10479.0
2017-03-21 14:00:00,95.59,95.76,95.59,95.64,6815.0,80.8475,80.9913,80.8475,80.8898,6815.0
2017-03-21 14:05:00,95.61,95.88,95.58,95.85,12326.0,80.8644,81.0928,80.8391,81.0674,12326.0
2017-03-21 14:10:00,95.83,95.86,95.76,95.83,10472.0,81.0505,81.0759,80.9913,81.0505,10472.0
2017-03-21 14:15:00,95.81,96.03,95.73,95.97,10558.0,81.0336,81.2197,80.9659,81.1689,10558.0
2017-03-21 14:20:00,95.94,95.96,95.82,95.87,3700.0,81.1435,81.1605,81.0421,81.0843,3700.0
2017-03-21 14:25:00,95.81,95.84,95.77,95.83,3723.0,81.0336,81.059,80.9998,81.0505,3723.0
2017-03-21 14:30:00,95.8,96.05,95.77,96.0,6495.0,81.0251,81.2366,80.9998,81.1943,6495.0
2017-03-21 14:35:00,96.0,96.11,95.95,95.98,12855.0,81.1943,81.2873,81.152,81.1774,12855.0
2017-03-21 14:40:00,95.94,96.0,95.9,95.93,32762.0,81.1435,81.1943,81.1097,81.1351,32762.0
2017-03-21 14:45:00,95.91,95.93,95.73,95.81,6537.0,81.1182,81.1351,80.9659,81.0336,6537.0
2017-03-21 14:50:00,95.79,95.88,95.73,95.88,3995.0,81.0167,81.0928,80.9659,81.0928,3995.0
2017-03-21 14:55:00,95.88,96.02,95.82,95.86,7880.0,81.0928,81.2112,81.0421,81.0759,7880.0
2017-03-21 15:00:00,95.88,95.92,95.79,95.87,9849.0,81.0928,81.1266,81.0167,81.0843,9849.0
2017-03-21 15:05:00,95.9,95.9,95.8,95.82,4889.0,81.1097,81.1097,81.0251,81.0421,4889.0
2017-03-21 15:10:00,95.82,95.93,95.8,95.8,8939.0,81.0421,81.1351,81.0251,81.0251,8939.0
2017-03-21 15:15:00,95.85,95.91,95.8,95.89,6266.0,81.0674,81.1182,81.0251,81.1013,6266.0
2017-03-21 15:20:00,95.91,95.94,95.81,95.82,8707.0,81.1182,81.1435,81.0336,81.0421,8707.0
2017-03-21 15:25:00,95.85,95.93,95.83,95.85,7550.0,81.0674,81.1351,81.0505,81.0674,7550.0
2017-03-21 15:30:00,95.83,95.84,95.67,95.71,13531.0,81.0505,81.059,80.9152,80.949,13531.0
2017-03-21 15:35:00,95.68,95.74,95.57,95.57,17655.0,80.9236,80.9744,80.8306,80.8306,17655.0
2017-03-21 15:40:00,95.6,95.61,95.34,95.35,21923.0,80.856,80.8644,80.6361,80.6445,21923.0
2017-03-21 15:45:00,95.36,95.51,95.35,95.45,33397.0,80.653,80.7799,80.6445,80.7291,33397.0
2017-03-21 15:50:00,95.45,95.56,95.38,95.56,46944.0,80.7291,80.8221,80.6699,80.8221,46944.0
2017-03-21 15:55:00,95.54,95.62,95.47,95.53,63174.0,80.8052,80.8729,80.746,80.7968,63174.0
2017-03-22 09:30:00,95.47,95.54,94.59,94.88,71276.0,80.746,80.8052,80.0017,80.247,71276.0
2017-03-22 09:35:00,94.88,95.72,94.77,95.5,20975.0,80.247,80.9575,80.154,80.7714,20975.0
2017-03-22 09:40:00,95.47,96.0,95.45,95.85,23050.0,80.746,81.1943,80.7291,81.0674,23050.0
2017-03-22 09:45:00,95.89,96.18,95.86,95.95,21455.0,81.1013,81.3465,81.0759,81.152,21455.0
2017-03-22 09:50:00,95.94,95.94,95.52,95.61,68208.0,81.1435,81.1435,80.7883,80.8644,68208.0
2017-03-22 09:55:00,95.57,95.58,95.19,95.25,31477.0,80.8306,80.8391,80.5092,80.56,31477.0
2017-03-22 10:00:00,95.28,95.55,95.23,95.4,23861.0,80.5853,80.8137,80.543,80.6868,23861.0
2017-03-22 10:05:00,95.4,95.47,95.19,95.35,25361.0,80.6868,80.746,80.5092,80.6445,25361.0
2017-03-22 10:10:00,95.37,95.42,95.04,95.24,27984.0,80.6615,80.7037,80.3823,80.5515,27984.0
2017-03-22 10:15:00,95.24,95.45,95.11,95.15,19509.0,80.5515,80.7291,80.4416,80.4754,19509.0
2017-03-22 10:20:00,95.18,95.39,95.07,95.1,21131.0,80.5008,80.6784,80.4077,80.4331,21131.0
2017-03-22 10:25:00,95.1,95.12,94.91,95.12,17282.0,80.4331,80.45,80.2724,80.45,17282.0
2017-03-22 10:30:00,95.09,95.09,94.81,95.01,19032.0,80.4246,80.4246,80.1878,80.357,19032.0
2017-03-22 10:35:00,95.0,95.38,95.0,95.19,21821.0,80.3485,80.6699,80.3485,80.5092,21821.0
2017-03-22 10:40:00,95.16,95.36,95.16,95.22,9517.0,80.4838,80.653,80.4838,80.5346,9517.0
2017-03-22 10:45:00,95.2,95.43,95.2,95.36,7536.0,80.5177,80.7122,80.5177,80.653,7536.0
2017-03-22 10:50:00,95.36,95.68,95.36,95.61,42625.0,80.653,80.9236,80.653,80.8644,42625.0
2017-03-22 10:55:00,95.59,95.83,95.54,95.83,14701.0,80.8475,81.0505,80.8052,81.0505,14701.0
2017-03-22 11:00:00,95.75,95.79,95.57,95.65,16259.0,80.9828,81.0167,80.8306,80.8983,16259.0
2017-03-22 11:05:00,95.71,95.83,95.68,95.82,8984.0,80.949,81.0505,80.9236,81.0421,8984.0
2017-03-22 11:10:00,95.82,95.9,95.73,95.82,9669.0,81.0421,81.1097,80.9659,81.0421,9669.0
2017-03-22 11:15:00,95.84,96.14,95.82,96.06,66397.0,81.059,81.3127,81.0421,81.245,66397.0
2017-03-22 11:20:00,96.08,96.31,96.05,96.28,25571.0,81.262,81.4565,81.2366,81.4311,25571.0
2017-03-22 11:25:00,96.31,96.31,96.03,96.07,21109.0,81.4565,81.4565,81.2197,81.2535,21109.0
2017-03-22 11:30:00,96.09,96.11,95.99,95.99,17149.0,81.2704,81.2873,81.1858,81.1858,17149.0
2017-03-22 11:35:00,96.01,96.19,95.99,96.12,10077.0,81.2027,81.355,81.1858,81.2958,10077.0
2017-03-22 11:40:00,96.16,96.34,96.14,96.34,6084.0,81.3296,81.4819,81.3127,81.4819,6084.0
2017-03-22 11:45:00,96.35,96.35,96.16,96.22,8300.0,81.4903,81.4903,81.3296,81.3804,8300.0
2017-03-22 11:50:00,96.19,96.21,96.16,96.16,5089.0,81.355,81.3719,81.3296,81.3296,5089.0
2017-03-22 11:55:00,96.21,96.28,96.14,96.2,5946.0,81.3719,81.4311,81.3127,81.3634,5946.0
2017-03-22 12:00:00,96.21,96.31,96.12,96.31,4764.0,81.3719,81.4565,81.2958,81.4565,4764.0
2017-03-22 12:05:00,96.27,96.27,96.18,96.18,2700.0,81.4226,81.4226,81.3465,81.3465,2700.0
2017-03-22 12:10:00,96.14,96.17,96.04,96.05,11145.0,81.3127,81.3381,81.2281,81.2366,11145.0
2017-03-22 12:15:00,96.04,96.07,95.88,95.88,6680.0,81.2281,81.2535,81.0928,81.0928,6680.0
2017-03-22 12:20:00,95.9,95.95,95.86,95.92,8453.0,81.1097,81.152,81.0759,81.1266,8453.0
2017-03-22 12:25:00,95.92,95.93,95.83,95.93,1100.0,81.1266,81.1351,81.0505,81.1351,1100.0
2017-03-22 12:30:00,95.96,96.11,95.82,96.11,5465.0,81.1605,81.2873,81.0421,81.2873,5465.0
2017-03-22 12:35:00,96.08,96.09,95.99,96.03,4344.0,81.262,81.2704,81.1858,81.2197,4344.0
2017-03-22 12:40:00,96.0,96.05,95.97,95.99,5579.0,81.1943,81.2366,81.1689,81.1858,5579.0
2017-03-22 12:45:00,95.96,96.07,95.95,96.07,2972.0,81.1605,81.2535,81.152,81.2535,2972.0
2017-03-22 12:50:00,96.05,96.08,96.03,96.08,5693.0,81.2366,81.262,81.2197,81.262,5693.0
2017-03-22 12:55:00,96.1,96.15,96.07,96.13,3588.0,81.2789,81.3212,81.2535,81.3042,3588.0
2017-03-22 13:00:00,96.12,96.13,95.93,96.0,11516.0,81.2958,81.3042,81.1351,81.1943,11516.0
2017-03-22 13:05:00,96.03,96.09,95.93,96.07,3836.0,81.2197,81.2704,81.1351,81.2535,3836.0
2017-03-22 13:10:00,96.09,96.11,96.0,96.0,4860.0,81.2704,81.2873,81.1943,81.1943,4860.0
2017-03-22 13:15:00,96.01,96.13,95.95,96.07,12517.0,81.2027,81.3042,81.152,81.2535,12517.0
2017-03-22 13:20:00,96.09,96.22,96.04,96.18,12657.0,81.2704,81.3804,81.2281,81.3465,12657.0
2017-03-22 13:25:00,96.16,96.21,96.12,96.17,5759.0,81.3296,81.3719,81.2958,81.3381,5759.0
2017-03-22 13:30:00,96.16,96.25,96.1,96.13,21212.0,81.3296,81.4057,81.2789,81.3042,21212.0
2017-03-22 13:35:00,96.13,96.17,96.1,96.15,14348.0,81.3042,81.3381,81.2789,81.3212,14348.0
2017-03-22 13:40:00,96.14,96.15,96.03,96.05,7632.0,81.3127,81.3212,81.2197,81.2366,7632.0
2017-03-22 13:45:00,96.05,96.13,95.98,96.02,5868.0,81.2366,81.3042,81.1774,81.2112,5868.0
2017-03-22 13:50:00,96.0,96.03,95.96,96.03,6115.0,81.1943,81.2197,81.1605,81.2197,6115.0
2017-03-22 13:55:00,96.01,96.02,95.94,95.97,6144.0,81.2027,81.2112,81.1435,81.1689,6144.0
2017-03-22 14:00:00,96.01,96.14,95.97,96.11,18369.0,81.2027,81.3127,81.1689,81.2873,18369.0
2017-03-22 14:05:00,96.09,96.16,96.01,96.04,17316.0,81.2704,81.3296,81.2027,81.2281,17316.0
2017-03-22 14:10:00,96.05,96.17,96.01,96.12,11638.0,81.2366,81.3381,81.2027,81.2958,11638.0
2017-03-22 14:15:00,96.13,96.15,96.01,96.1,15668.0,81.3042,81.3212,81.2027,81.2789,15668.0
2017-03-22 14:20:00,96.12,96.14,96.04,96.11,13447.0,81.2958,81.3127,81.2281,81.2873,13447.0
2017-03-22 14:25:00,96.12,96.12,95.94,95.99,10156.0,81.2958,81.2958,81.1435,81.1858,10156.0
2017-03-22 14:30:00,96.0,96.11,95.99,96.02,11951.0,81.1943,81.2873,81.1858,81.2112,11951.0
2017-03-22 14:35:00,96.03,96.25,96.03,96.21,38515.0,81.2197,81.4057,81.2197,81.3719,38515.0
2017-03-22 14:40:00,96.2,96.36,96.13,96.33,21871.0,81.3634,81.4988,81.3042,81.4734,21871.0
2017-03-22 14:45:00,96.32,96.4,96.3,96.4,6694.0,81.4649,81.5326,81.448,81.5326,6694.0
2017-03-22 14:50:00,96.39,96.46,96.39,96.43,13065.0,81.5241,81.5833,81.5241,81.558,13065.0
2017-03-22 14:55:00,96.42,96.56,96.42,96.55,18620.0,81.5495,81.6679,81.5495,81.6595,18620.0
2017-03-22 15:00:00,96.53,96.57,96.48,96.49,10642.0,81.6426,81.6764,81.6003,81.6087,10642.0
2017-03-22 15:05:00,96.46,96.53,96.44,96.51,8310.0,81.5833,81.6426,81.5664,81.6256,8310.0
2017-03-22 15:10:00,96.49,96.51,96.41,96.48,9625.0,81.6087,81.6256,81.5411,81.6003,9625.0
2017-03-22 15:15:00,96.48,96.63,96.46,96.62,17824.0,81.6003,81.7271,81.5833,81.7187,17824.0
2017-03-22 15:20:00,96.65,96.75,96.65,96.71,17621.0,81.744,81.8286,81.744,81.7948,17621.0
2017-03-22 15:25:00,96.74,96.74,96.55,96.55,11630.0,81.8202,81.8202,81.6595,81.6595,11630.0
2017-03-22 15:30:00,96.56,96.6,96.45,96.47,16826.0,81.6679,81.7018,81.5749,81.5918,16826.0
2017-03-22 15:35:00,96.46,96.46,96.29,96.34,20564.0,81.5833,81.5833,81.4396,81.4819,20564.0
2017-03-22 15:40:00,96.35,96.51,96.35,96.42,19989.0,81.4903,81.6256,81.4903,81.5495,19989.0
2017-03-22 15:45:00,96.42,96.52,96.42,96.52,16005.0,81.5495,81.6341,81.5495,81.6341,16005.0
2017-03-22 15:50:00,96.51,96.69,96.49,96.66,51124.0,81.6256,81.7779,81.6087,81.7525,51124.0
2017-03-22 15:55:00,96.68,96.78,96.65,96.74,122721.0,81.7694,81.854,81.744,81.8202,122721.0
2017-03-23 09:30:00,96.54,96.75,96.47,96.58,28011.0,81.651,81.8286,81.5918,81.6848,28011.0
2017-03-23 09:35:00,96.62,96.84,96.45,96.57,21118.0,81.7187,81.9047,81.5749,81.6764,21118.0
2017-03-23 09:40:00,96.59,96.81,96.27,96.34,15065.0,81.6933,81.8794,81.4226,81.4819,15065.0
2017-03-23 09:45:00,96.31,96.52,96.31,96.5,7592.0,81.4565,81.6341,81.4565,81.6172,7592.0
2017-03-23 09:50:00,96.5,96.5,96.2,96.27,8375.0,81.6172,81.6172,81.3634,81.4226,8375.0
2017-03-23 09:55:00,96.31,96.58,96.31,96.57,4573.0,81.4565,81.6848,81.4565,81.6764,4573.0
2017-03-23 10:00:00,96.57,96.71,96.43,96.51,7481.0,81.6764,81.7948,81.558,81.6256,7481.0
2017-03-23 10:05:00,96.52,96.6,96.38,96.45,9427.0,81.6341,81.7018,81.5157,81.5749,9427.0
2017-03-23 10:10:00,96.4,96.45,96.21,96.29,11784.0,81.5326,81.5749,81.3719,81.4396,11784.0
2017-03-23 10:15:00,96.34,96.39,96.02,96.06,16429.0,81.4819,81.5241,81.2112,81.245,16429.0
2017-03-23 10:20:00,96.12,96.35,96.08,96.34,10435.0,81.2958,81.4903,81.262,81.4819,10435.0
2017-03-23 10:25:00,96.41,96.47,96.28,96.47,2650.0,81.5411,81.5918,81.4311,81.5918,2650.0
2017-03-23 10:30:00,96.41,96.62,96.4,96.52,5900.0,81.5411,81.7187,81.5326,81.6341,5900.0
2017-03-23 10:35:00,96.56,96.78,96.54,96.71,12134.0,81.6679,81.854,81.651,81.7948,12134.0
2017-03-23 10:40:00,96.76,96.92,96.75,96.84,15257.0,81.8371,81.9724,81.8286,81.9047,15257.0
2017-03-23 10:45:00,96.87,96.9,96.77,96.77,9387.0,81.9301,81.9555,81.8455,81.8455,9387.0
2017-03-23 10:50:00,96.83,96.93,96.78,96.91,3539.0,81.8963,81.9809,81.854,81.9639,3539.0
2017-03-23 10:55:00,96.93,97.0,96.79,96.79,8902.0,81.9809,82.0401,81.8625,81.8625,8902.0
2017-03-23 11:00:00,96.8,96.83,96.64,96.64,8300.0,81.8709,81.8963,81.7356,81.7356,8300.0
2017-03-23 11:05:00,96.63,96.75,96.57,96.75,8300.0,81.7271,81.8286,81.6764,81.8286,8300.0
2017-03-23 11:10:00,96.69,96.86,96.64,96.71,10365.0,81.7779,81.9217,81.7356,81.7948,10365.0
2017-03-23 11:15:00,96.76,96.91,96.73,96.83,7940.0,81.8371,81.9639,81.8117,81.8963,7940.0
2017-03-23 11:20:00,96.81,96.83,96.72,96.73,4028.0,81.8794,81.8963,81.8032,81.8117,4028.0
2017-03-23 11:25:00,96.74,96.77,96.68,96.77,3659.0,81.8202,81.8455,81.7694,81.8455,3659.0
2017-03-23 11:30:00,96.77,96.9,96.71,96.9,9869.0,81.8455,81.9555,81.7948,81.9555,9869.0
2017-03-23 11:35:00,96.84,97.02,96.81,97.02,7523.0,81.9047,82.057,81.8794,82.057,7523.0
2017-03-23 11:40:00,97.0,97.0,96.85,96.91,4697.0,82.0401,82.0401,81.9132,81.9639,4697.0
2017-03-23 11:45:00,96.93,96.98,96.88,96.98,5150.0,81.9809,82.0231,81.9386,82.0231,5150.0
2017-03-23 11:50:00,97.0,97.01,96.87,96.92,4122.0,82.0401,82.0485,81.9301,81.9724,4122.0
2017-03-23 11:55:00,96.94,96.94,96.87,96.89,3000.0,81.9893,81.9893,81.9301,81.947,3000.0
2017-03-23 12:00:00,96.9,97.06,96.9,97.06,7072.0,81.9555,82.0908,81.9555,82.0908,7072.0
2017-03-23 12:05:00,97.04,97.1,96.94,97.0,17436.0,82.0739,82.1246,81.9893,82.0401,17436.0
2017-03-23 12:10:00,97.06,97.06,96.99,97.02,15801.0,82.0908,82.0908,82.0316,82.057,15801.0
2017-03-23 12:15:00,96.99,97.15,96.99,97.11,5781.0,82.0316,82.1669,82.0316,82.1331,5781.0
2017-03-23 12:20:00,97.12,97.19,97.08,97.08,7215.0,82.1416,82.2008,82.1077,82.1077,7215.0
2017-03-23 12:25:00,97.1,97.11,97.02,97.02,4282.0,82.1246,82.1331,82.057,82.057,4282.0
2017-03-23 12:30:00,97.01,97.06,96.98,97.06,13408.0,82.0485,82.0908,82.0231,82.0908,13408.0
2017-03-23 12:35:00,97.06,97.08,96.9,96.93,10399.0,82.0908,82.1077,81.9555,81.9809,10399.0
2017-03-23 12:40:00,96.95,97.05,96.95,97.0,6639.0,81.9978,82.0824,81.9978,82.0401,6639.0
2017-03-23 12:45:00,97.0,97.02,96.98,97.01,8454.0,82.0401,82.057,82.0231,82.0485,8454.0
2017-03-23 12:50:00,97.03,97.06,97.0,97.06,4707.0,82.0654,82.0908,82.0401,82.0908,4707.0
2017-03-23 12:55:00,97.03,97.09,97.03,97.09,4200.0,82.0654,82.1162,82.0654,82.1162,4200.0
2017-03-23 13:00:00,97.09,97.11,96.96,96.97,26631.0,82.1162,82.1331,82.0062,82.0147,26631.0
2017-03-23 13:05:00,96.97,97.0,96.82,96.83,18473.0,82.0147,82.0401,81.8878,81.8963,18473.0
2017-03-23 13:10:00,96.8,96.82,96.65,96.75,10335.0,81.8709,81.8878,81.744,81.8286,10335.0
2017-03-23 13:15:00,96.7,96.78,96.65,96.75,5437.0,81.7863,81.854,81.744,81.8286,5437.0
2017-03-23 13:20:00,96.76,96.91,96.76,96.89,16680.0,81.8371,81.9639,81.8371,81.947,16680.0
2017-03-23 13:25:00,96.92,96.96,96.77,96.77,4600.0,81.9724,82.0062,81.8455,81.8455,4600.0
2017-03-23 13:30:00,96.77,96.88,96.76,96.84,8374.0,81.8455,81.9386,81.8371,81.9047,8374.0
2017-03-23 13:35:00,96.82,96.9,96.75,96.75,9058.0,81.8878,81.9555,81.8286,81.8286,9058.0
2017-03-23 13:40:00,96.72,96.92,96.71,96.86,4001.0,81.8032,81.9724,81.7948,81.9217,4001.0
2017-03-23 13:45:00,96.83,96.96,96.83,96.92,8450.0,81.8963,82.0062,81.8963,81.9724,8450.0
2017-03-23 13:50:00,96.92,97.0,96.89,96.97,4585.0,81.9724,82.0401,81.947,82.0147,4585.0
2017-03-23 13:55:00,96.95,96.98,96.89,96.89,3300.0,81.9978,82.0231,81.947,81.947,3300.0
2017-03-23 14:00:00,96.88,96.94,96.86,96.93,6504.0,81.9386,81.9893,81.9217,81.9809,6504.0
2017-03-23 14:05:00,96.92,96.98,96.83,96.89,15783.0,81.9724,82.0231,81.8963,81.947,15783.0
2017-03-23 14:10:00,96.88,96.93,96.85,96.85,8170.0,81.9386,81.9809,81.9132,81.9132,8170.0
2017-03-23 14:15:00,96.86,97.03,96.86,97.03,5533.0,81.9217,82.0654,81.9217,82.0654,5533.0
2017-03-23 14:20:00,97.07,97.1,96.96,96.97,13894.0,82.0993,82.1246,82.0062,82.0147,13894.0
2017-03-23 14:25:00,96.98,97.04,96.95,96.99,3552.0,82.0231,82.0739,81.9978,82.0316,3552.0
2017-03-23 14:30:00,96.99,97.12,96.99,97.11,9889.0,82.0316,82.1416,82.0316,82.1331,9889.0
2017-03-23 14:35:00,97.09,97.16,97.03,97.13,5945.0,82.1162,82.1754,82.0654,82.15,5945.0
2017-03-23 14:40:00,97.11,97.19,97.1,97.18,4117.0,82.1331,82.2008,82.1246,82.1923,4117.0
2017-03-23 14:45:00,97.18,97.19,97.14,97.15,6290.0,82.1923,82.2008,82.1585,82.1669,6290.0
2017-03-23 14:50:00,97.16,97.21,97.15,97.21,4653.0,82.1754,82.2177,82.1669,82.2177,4653.0
2017-03-23 14:55:00,97.22,97.29,97.13,97.13,6817.0,82.2261,82.2853,82.15,82.15,6817.0
2017-03-23 15:00:00,97.1,97.12,96.93,96.93,7135.0,82.1246,82.1416,81.9809,81.9809,7135.0
2017-03-23 15:05:00,96.94,97.02,96.94,96.95,5525.0,81.9893,82.057,81.9893,81.9978,5525.0
2017-03-23 15:10:00,96.93,96.98,96.84,96.87,4400.0,81.9809,82.0231,81.9047,81.9301,4400.0
2017-03-23 15:15:00,96.88,96.92,96.71,96.74,13676.0,81.9386,81.9724,81.7948,81.8202,13676.0
2017-03-23 15:20:00,96.69,96.77,96.63,96.66,6980.0,81.7779,81.8455,81.7271,81.7525,6980.0
2017-03-23 15:25:00,96.68,96.75,96.54,96.55,10985.0,81.7694,81.8286,81.651,81.6595,10985.0
2017-03-23 15:30:00,96.54,96.59,96.32,96.39,31565.0,81.651,81.6933,81.4649,81.5241,31565.0
2017-03-23 15:35:00,96.42,96.5,96.38,96.5,7985.0,81.5495,81.6172,81.5157,81.6172,7985.0
2017-03-23 15:40:00,96.5,96.6,96.43,96.43,8662.0,81.6172,81.7018,81.558,81.558,8662.0
2017-03-23 15:45:00,96.44,96.56,96.44,96.54,13987.0,81.5664,81.6679,81.5664,81.651,13987.0
2017-03-23 15:50:00,96.51,96.53,96.39,96.44,21529.0,81.6256,81.6426,81.5241,81.5664,21529.0
2017-03-23 15:55:00,96.44,96.58,96.4,96.5,85239.0,81.5664,81.6848,81.5326,81.6172,85239.0
2017-03-24 09:30:00,97.36,97.77,97.02,97.6,47713.0,82.3445,82.6913,82.057,82.5475,47713.0
2017-03-24 09:35:00,97.6,97.91,97.55,97.62,37569.0,82.5475,82.8097,82.5052,82.5644,37569.0
2017-03-24 09:40:00,97.67,97.84,97.55,97.83,40885.0,82.6067,82.7505,82.5052,82.7421,40885.0
2017-03-24 09:45:00,97.89,98.23,97.74,98.19,27964.0,82.7928,83.0804,82.6659,83.0465,27964.0
2017-03-24 09:50:00,98.16,98.35,98.16,98.28,29767.0,83.0212,83.1819,83.0212,83.1227,29767.0
2017-03-24 09:55:00,98.27,98.27,98.01,98.01,8668.0,83.1142,83.1142,82.8943,82.8943,8668.0
2017-03-24 10:00:00,98.05,98.23,98.0,98.03,15918.0,82.9281,83.0804,82.8858,82.9112,15918.0
2017-03-24 10:05:00,98.01,98.19,98.01,98.15,10600.0,82.8943,83.0465,82.8943,83.0127,10600.0
2017-03-24 10:10:00,98.08,98.17,98.08,98.13,9472.0,82.9535,83.0296,82.9535,82.9958,9472.0
2017-03-24 10:15:00,98.08,98.22,98.08,98.16,6489.0,82.9535,83.0719,82.9535,83.0212,6489.0
2017-03-24 10:20:00,98.18,98.2,97.86,97.98,15873.0,83.0381,83.055,82.7674,82.8689,15873.0
2017-03-24 10:25:00,98.0,98.03,97.94,98.0,7300.0,82.8858,82.9112,82.8351,82.8858,7300.0
2017-03-24 10:30:00,97.98,98.1,97.98,98.03,6750.0,82.8689,82.9704,82.8689,82.9112,6750.0
2017-03-24 10:35:00,97.96,98.03,97.92,97.96,5100.0,82.852,82.9112,82.8182,82.852,5100.0
2017-03-24 10:40:00,97.92,98.05,97.92,98.03,7110.0,82.8182,82.9281,82.8182,82.9112,7110.0
2017-03-24 10:45:00,98.05,98.1,97.96,98.04,6494.0,82.9281,82.9704,82.852,82.9197,6494.0
2017-03-24 10:50:00,98.04,98.19,98.03,98.13,7688.0,82.9197,83.0465,82.9112,82.9958,7688.0
2017-03-24 10:55:00,98.11,98.18,98.05,98.11,8871.0,82.9789,83.0381,82.9281,82.9789,8871.0
2017-03-24 11:00:00,98.14,98.16,98.04,98.09,10062.0,83.0042,83.0212,82.9197,82.962,10062.0
2017-03-24 11:05:00,98.12,98.2,98.03,98.08,6735.0,82.9873,83.055,82.9112,82.9535,6735.0
2017-03-24 11:10:00,98.06,98.11,98.03,98.03,4197.0,82.9366,82.9789,82.9112,82.9112,4197.0
2017-03-24 11:15:00,98.07,98.07,97.95,97.95,4910.0,82.945,82.945,82.8435,82.8435,4910.0
2017-03-24 11:20:00,97.94,97.99,97.86,97.87,20290.0,82.8351,82.8774,82.7674,82.7759,20290.0
2017-03-24 11:25:00,97.87,97.92,97.83,97.91,5459.0,82.7759,82.8182,82.7421,82.8097,5459.0
2017-03-24 11:30:00,97.9,98.0,97.9,98.0,3200.0,82.8013,82.8858,82.8013,82.8858,3200.0
2017-03-24 11:35:00,97.98,98.0,97.87,97.94,4550.0,82.8689,82.8858,82.7759,82.8351,4550.0
2017-03-24 11:40:00,97.95,98.01,97.89,97.95,4230.0,82.8435,82.8943,82.7928,82.8435,4230.0
2017-03-24 11:45:00,97.96,98.0,97.94,97.97,3087.0,82.852,82.8858,82.8351,82.8605,3087.0
2017-03-24 11:50:00,97.98,98.06,97.97,98.04,11668.0,82.8689,82.9366,82.8605,82.9197,11668.0
2017-03-24 11:55:00,98.03,98.12,98.02,98.12,11662.0,82.9112,82.9873,82.9028,82.9873,11662.0
2017-03-24 12:00:00,98.11,98.24,98.07,98.24,10425.0,82.9789,83.0888,82.945,83.0888,10425.0
2017-03-24 12:05:00,98.2,98.32,98.2,98.28,10791.0,83.055,83.1565,83.055,83.1227,10791.0
2017-03-24 12:10:00,98.3,98.33,97.93,98.01,12023.0,83.1396,83.1649,82.8266,82.8943,12023.0
2017-03-24 12:15:00,98.02,98.02,97.85,97.85,4747.0,82.9028,82.9028,82.759,82.759,4747.0
2017-03-24 12:20:00,97.77,97.95,97.76,97.88,17897.0,82.6913,82.8435,82.6829,82.7843,17897.0
2017-03-24 12:25:00,97.82,98.16,97.82,98.0,7496.0,82.7336,83.0212,82.7336,82.8858,7496.0
2017-03-24 12:30:00,98.05,98.1,97.97,98.03,12005.0,82.9281,82.9704,82.8605,82.9112,12005.0
2017-03-24 12:35:00,97.99,98.15,97.99,98.06,5682.0,82.8774,83.0127,82.8774,82.9366,5682.0
2017-03-24 12:40:00,98.11,98.12,98.04,98.07,4119.0,82.9789,82.9873,82.9197,82.945,4119.0
2017-03-24 12:45:00,98.09,98.17,98.09,98.12,10653.0,82.962,83.0296,82.962,82.9873,10653.0
2017-03-24 12:50:00,98.1,98.15,97.99,98.03,14300.0,82.9704,83.0127,82.8774,82.9112,14300.0
2017-03-24 12:55:00,98.02,98.06,98.0,98.0,3700.0,82.9028,82.9366,82.8858,82.8858,3700.0
2017-03-24 13:00:00,98.02,98.04,97.96,98.03,5517.0,82.9028,82.9197,82.852,82.9112,5517.0
2017-03-24 13:05:00,98.04,98.04,97.84,97.89,12097.0,82.9197,82.9197,82.7505,82.7928,12097.0
2017-03-24 13:10:00,97.89,97.92,97.78,97.81,6876.0,82.7928,82.8182,82.6998,82.7251,6876.0
2017-03-24 13:15:00,97.84,97.87,97.7,97.77,18225.0,82.7505,82.7759,82.6321,82.6913,18225.0
2017-03-24 13:20:00,97.77,97.8,97.73,97.8,3344.0,82.6913,82.7167,82.6575,82.7167,3344.0
2017-03-24 13:25:00,97.78,97.96,97.78,97.94,4397.0,82.6998,82.852,82.6998,82.8351,4397.0
2017-03-24 13:30:00,97.92,97.96,97.76,97.83,5683.0,82.8182,82.852,82.6829,82.7421,5683.0
2017-03-24 13:35:00,97.86,97.89,97.73,97.76,6306.0,82.7674,82.7928,82.6575,82.6829,6306.0
2017-03-24 13:40:00,97.74,97.76,97.69,97.7,2844.0,82.6659,82.6829,82.6236,82.6321,2844.0
2017-03-24 13:45:00,97.7,97.76,97.63,97.71,6500.0,82.6321,82.6829,82.5729,82.6406,6500.0
2017-03-24 13:50:00,97.7,97.71,97.61,97.62,3774.0,82.6321,82.6406,82.556,82.5644,3774.0
2017-03-24 13:55:00,97.62,97.68,97.58,97.62,9745.0,82.5644,82.6152,82.5306,82.5644,9745.0
2017-03-24 14:00:00,97.63,97.73,97.6,97.6,5021.0,82.5729,82.6575,82.5475,82.5475,5021.0
2017-03-24 14:05:00,97.64,97.69,97.6,97.6,3292.0,82.5814,82.6236,82.5475,82.5475,3292.0
2017-03-24 14:10:00,97.6,97.76,97.6,97.75,7509.0,82.5475,82.6829,82.5475,82.6744,7509.0
2017-03-24 14:15:00,97.71,97.76,97.63,97.69,4100.0,82.6406,82.6829,82.5729,82.6236,4100.0
2017-03-24 14:20:00,97.67,97.71,97.64,97.68,4643.0,82.6067,82.6406,82.5814,82.6152,4643.0
2017-03-24 14:25:00,97.69,97.69,97.59,97.64,4293.0,82.6236,82.6236,82.5391,82.5814,4293.0
2017-03-24 14:30:00,97.66,97.74,97.62,97.68,7571.0,82.5983,82.6659,82.5644,82.6152,7571.0
2017-03-24 14:35:00,97.69,97.7,97.48,97.51,5933.0,82.6236,82.6321,82.446,82.4714,5933.0
2017-03-24 14:40:00,97.5,97.51,97.39,97.44,6123.0,82.463,82.4714,82.3699,82.4122,6123.0
2017-03-24 14:45:00,97.47,97.48,97.28,97.31,9243.0,82.4376,82.446,82.2769,82.3023,9243.0
2017-03-24 14:50:00,97.3,97.31,97.12,97.12,12282.0,82.2938,82.3023,82.1416,82.1416,12282.0
2017-03-24 14:55:00,97.13,97.18,97.02,97.07,11227.0,82.15,82.1923,82.057,82.0993,11227.0
2017-03-24 15:00:00,97.08,97.09,96.88,97.05,11496.0,82.1077,82.1162,81.9386,82.0824,11496.0
2017-03-24 15:05:00,97.03,97.04,96.92,97.03,8886.0,82.0654,82.0739,81.9724,82.0654,8886.0
2017-03-24 15:10:00,97.04,97.15,97.03,97.08,15303.0,82.0739,82.1669,82.0654,82.1077,15303.0
2017-03-24 15:15:00,97.09,97.18,96.99,97.1,18236.0,82.1162,82.1923,82.0316,82.1246,18236.0
2017-03-24 15:20:00,97.12,97.32,97.08,97.32,15285.0,82.1416,82.3107,82.1077,82.3107,15285.0
2017-03-24 15:25:00,97.3,97.34,97.24,97.32,7433.0,82.2938,82.3276,82.2431,82.3107,7433.0
2017-03-24 15:30:00,97.3,97.46,97.13,97.4,21284.0,82.2938,82.4291,82.15,82.3784,21284.0
2017-03-24 15:35:00,97.38,97.61,97.32,97.61,22551.0,82.3615,82.556,82.3107,82.556,22551.0
2017-03-24 15:40:00,97.65,97.78,97.52,97.52,15448.0,82.5898,82.6998,82.4799,82.4799,15448.0
2017-03-24 15:45:00,97.51,97.55,97.31,97.38,28679.0,82.4714,82.5052,82.3023,82.3615,28679.0
2017-03-24 15:50:00,97.34,97.59,97.28,97.45,46591.0,82.3276,82.5391,82.2769,82.4207,46591.0
2017-03-24 15:55:00,97.45,97.5,97.18,97.3,103795.0,82.4207,82.463,82.1923,82.2938,103795.0
2017-03-27 09:30:00,96.41,96.6,96.13,96.52,57700.0,81.5411,81.7018,81.3042,81.6341,57700.0
2017-03-27 09:35:00,96.47,96.56,96.02,96.22,13048.0,81.5918,81.6679,81.2112,81.3804,13048.0
2017-03-27 09:40:00,96.24,96.24,95.33,95.41,32196.0,81.3973,81.3973,80.6276,80.6953,32196.0
2017-03-27 09:45:00,95.38,95.66,95.36,95.45,18323.0,80.6699,80.9067,80.653,80.7291,18323.0
2017-03-27 09:50:00,95.45,95.95,95.45,95.63,17432.0,80.7291,81.152,80.7291,80.8814,17432.0
2017-03-27 09:55:00,95.69,95.98,95.55,95.98,9480.0,80.9321,81.1774,80.8137,81.1774,9480.0
2017-03-27 10:00:00,95.99,96.19,95.86,96.11,21354.0,81.1858,81.355,81.0759,81.2873,21354.0
2017-03-27 10:05:00,96.17,96.32,96.12,96.27,10575.0,81.3381,81.4649,81.2958,81.4226,10575.0
2017-03-27 10:10:00,96.29,96.42,96.24,96.34,11954.0,81.4396,81.5495,81.3973,81.4819,11954.0
2017-03-27 10:15:00,96.35,96.44,96.24,96.24,7478.0,81.4903,81.5664,81.3973,81.3973,7478.0
2017-03-27 10:20:00,96.23,96.45,96.22,96.41,6075.0,81.3888,81.5749,81.3804,81.5411,6075.0
2017-03-27 10:25:00,96.44,96.56,96.33,96.46,9290.0,81.5664,81.6679,81.4734,81.5833,9290.0
2017-03-27 10:30:00,96.53,96.81,96.53,96.68,14196.0,81.6426,81.8794,81.6426,81.7694,14196.0
2017-03-27 10:35:00,96.66,96.76,96.56,96.56,5700.0,81.7525,81.8371,81.6679,81.6679,5700.0
2017-03-27 10:40:00,96.58,96.85,96.52,96.84,7041.0,81.6848,81.9132,81.6341,81.9047,7041.0
2017-03-27 10:45:00,96.86,96.86,96.65,96.65,5002.0,81.9217,81.9217,81.744,81.744,5002.0
2017-03-27 10:50:00,96.71,96.71,96.55,96.58,4205.0,81.7948,81.7948,81.6595,81.6848,4205.0
2017-03-27 10:55:00,96.57,96.79,96.48,96.75,5950.0,81.6764,81.8625,81.6003,81.8286,5950.0
2017-03-27 11:00:00,96.72,96.73,96.64,96.68,4250.0,81.8032,81.8117,81.7356,81.7694,4250.0
2017-03-27 11:05:00,96.68,96.68,96.46,96.53,16421.0,81.7694,81.7694,81.5833,81.6426,16421.0
2017-03-27 11:10:00,96.52,96.67,96.52,96.61,5789.0,81.6341,81.761,81.6341,81.7102,5789.0
2017-03-27 11:15:00,96.58,96.71,96.55,96.63,4345.0,81.6848,81.7948,81.6595,81.7271,4345.0
2017-03-27 11:20:00,96.59,96.65,96.58,96.64,3400.0,81.6933,81.744,81.6848,81.7356,3400.0
2017-03-27 11:25:00,96.67,96.93,96.63,96.93,10423.0,81.761,81.9809,81.7271,81.9809,10423.0
2017-03-27 11:30:00,96.95,97.06,96.89,97.06,16393.0,81.9978,82.0908,81.947,82.0908,16393.0
2017-03-27 11:35:00,97.07,97.08,96.9,96.9,12367.0,82.0993,82.1077,81.9555,81.9555,12367.0
2017-03-27 11:40:00,96.92,97.07,96.92,96.99,5191.0,81.9724,82.0993,81.9724,82.0316,5191.0
2017-03-27 11:45:00,96.98,97.05,96.93,96.97,5795.0,82.0231,82.0824,81.9809,82.0147,5795.0
2017-03-27 11:50:00,96.96,96.97,96.9,96.94,5975.0,82.0062,82.0147,81.9555,81.9893,5975.0
2017-03-27 11:55:00,96.96,97.1,96.96,97.09,6041.0,82.0062,82.1246,82.0062,82.1162,6041.0
2017-03-27 12:00:00,97.08,97.25,96.98,97.21,6316.0,82.1077,82.2515,82.0231,82.2177,6316.0
2017-03-27 12:05:00,97.22,97.37,97.19,97.29,6500.0,82.2261,82.353,82.2008,82.2853,6500.0
2017-03-27 12:10:00,97.34,97.34,97.26,97.26,5518.0,82.3276,82.3276,82.26,82.26,5518.0
2017-03-27 12:15:00,97.27,97.31,97.24,97.3,2168.0,82.2684,82.3023,82.2431,82.2938,2168.0
2017-03-27 12:20:00,97.31,97.31,97.23,97.29,2214.0,82.3023,82.3023,82.2346,82.2853,2214.0
2017-03-27 12:25:00,97.27,97.3,97.24,97.28,3750.0,82.2684,82.2938,82.2431,82.2769,3750.0
2017-03-27 12:30:00,97.27,97.27,97.19,97.23,13807.0,82.2684,82.2684,82.2008,82.2346,13807.0
2017-03-27 12:35:00,97.24,97.29,97.22,97.22,2648.0,82.2431,82.2853,82.2261,82.2261,2648.0
2017-03-27 12:40:00,97.24,97.3,97.24,97.28,5600.0,82.2431,82.2938,82.2431,82.2769,5600.0
2017-03-27 12:45:00,97.26,97.35,97.25,97.35,4406.0,82.26,82.3361,82.2515,82.3361,4406.0
2017-03-27 12:50:00,97.34,97.54,97.33,97.54,6304.0,82.3276,82.4968,82.3192,82.4968,6304.0
2017-03-27 12:55:00,97.52,97.56,97.43,97.51,6475.0,82.4799,82.5137,82.4037,82.4714,6475.0
2017-03-27 13:00:00,97.49,97.68,97.49,97.62,4600.0,82.4545,82.6152,82.4545,82.5644,4600.0
2017-03-27 13:05:00,97.59,97.72,97.59,97.66,6900.0,82.5391,82.649,82.5391,82.5983,6900.0
2017-03-27 13:10:00,97.64,97.67,97.51,97.56,7550.0,82.5814,82.6067,82.4714,82.5137,7550.0
2017-03-27 13:15:00,97.56,97.63,97.52,97.56,4835.0,82.5137,82.5729,82.4799,82.5137,4835.0
2017-03-27 13:20:00,97.57,97.69,97.57,97.62,5756.0,82.5222,82.6236,82.5222,82.5644,5756.0
2017-03-27 13:25:00,97.63,97.66,97.51,97.57,4752.0,82.5729,82.5983,82.4714,82.5222,4752.0
2017-03-27 13:30:00,97.58,97.64,97.55,97.57,3836.0,82.5306,82.5814,82.5052,82.5222,3836.0
2017-03-27 13:35:00,97.54,97.57,97.44,97.47,4663.0,82.4968,82.5222,82.4122,82.4376,4663.0
2017-03-27 13:40:00,97.43,97.51,97.42,97.42,5353.0,82.4037,82.4714,82.3953,82.3953,5353.0
2017-03-27 13:45:00,97.41,97.47,97.38,97.43,2495.0,82.3868,82.4376,82.3615,82.4037,2495.0
2017-03-27 13:50:00,97.43,97.46,97.37,97.45,2826.0,82.4037,82.4291,82.353,82.4207,2826.0
2017-03-27 13:55:00,97.43,97.48,97.4,97.43,7025.0,82.4037,82.446,82.3784,82.4037,7025.0
2017-03-27 14:00:00,97.45,97.57,97.45,97.52,3839.0,82.4207,82.5222,82.4207,82.4799,3839.0
2017-03-27 14:05:00,97.51,97.61,97.5,97.51,8728.0,82.4714,82.556,82.463,82.4714,8728.0
2017-03-27 14:10:00,97.49,97.53,97.46,97.46,3236.0,82.4545,82.4883,82.4291,82.4291,3236.0
2017-03-27 14:15:00,97.48,97.53,97.37,97.42,6700.0,82.446,82.4883,82.353,82.3953,6700.0
2017-03-27 14:20:00,97.41,97.48,97.35,97.48,8972.0,82.3868,82.446,82.3361,82.446,8972.0
2017-03-27 14:25:00,97.45,97.46,97.34,97.43,5431.0,82.4207,82.4291,82.3276,82.4037,5431.0
2017-03-27 14:30:00,97.42,97.45,97.38,97.44,7926.0,82.3953,82.4207,82.3615,82.4122,7926.0
2017-03-27 14:35:00,97.43,97.43,97.33,97.34,5258.0,82.4037,82.4037,82.3192,82.3276,5258.0
2017-03-27 14:40:00,97.33,97.39,97.32,97.35,4000.0,82.3192,82.3699,82.3107,82.3361,4000.0
2017-03-27 14:45:00,97.34,97.45,97.32,97.36,15142.0,82.3276,82.4207,82.3107,82.3445,15142.0
2017-03-27 14:50:00,97.38,97.39,97.29,97.33,11543.0,82.3615,82.3699,82.2853,82.3192,11543.0
2017-03-27 14:55:00,97.33,97.52,97.33,97.52,5884.0,82.3192,82.4799,82.3192,82.4799,5884.0
2017-03-27 15:00:00,97.49,97.55,97.41,97.52,6012.0,82.4545,82.5052,82.3868,82.4799,6012.0
2017-03-27 15:05:00,97.52,97.52,97.36,97.43,5174.0,82.4799,82.4799,82.3445,82.4037,5174.0
2017-03-27 15:10:00,97.45,97.46,97.4,97.4,12971.0,82.4207,82.4291,82.3784,82.3784,12971.0
2017-03-27 15:15:00,97.41,97.48,97.4,97.46,13094.0,82.3868,82.446,82.3784,82.4291,13094.0
2017-03-27 15:20:00,97.46,97.46,97.3,97.3,16375.0,82.4291,82.4291,82.2938,82.2938,16375.0
2017-03-27 15:25:00,97.32,97.39,97.19,97.19,11585.0,82.3107,82.3699,82.2008,82.2008,11585.0
2017-03-27 15:30:00,97.19,97.3,97.15,97.29,15331.0,82.2008,82.2938,82.1669,82.2853,15331.0
2017-03-27 15:35:00,97.26,97.37,97.25,97.35,9892.0,82.26,82.353,82.2515,82.3361,9892.0
2017-03-27 15:40:00,97.34,97.45,97.31,97.38,22236.0,82.3276,82.4207,82.3023,82.3615,22236.0
2017-03-27 15:45:00,97.37,97.46,97.35,97.4,22334.0,82.353,82.4291,82.3361,82.3784,22334.0
2017-03-27 15:50:00,97.41,97.42,97.27,97.3,31331.0,82.3868,82.3953,82.2684,82.2938,31331.0
2017-03-27 15:55:00,97.31,97.31,97.16,97.19,58267.0,82.3023,82.3023,82.1754,82.2008,58267.0
2017-03-28 09:30:00,97.31,97.31,96.78,97.14,23854.0,82.3023,82.3023,81.854,82.1585,23854.0
2017-03-28 09:35:00,97.14,97.19,96.99,97.01,17495.0,82.1585,82.2008,82.0316,82.0485,17495.0
2017-03-28 09:40:00,97.08,97.37,97.05,97.26,9188.0,82.1077,82.353,82.0824,82.26,9188.0
2017-03-28 09:45:00,97.22,97.22,96.85,96.97,9809.0,82.2261,82.2261,81.9132,82.0147,9809.0
2017-03-28 09:50:00,97.0,97.02,96.67,96.75,14326.0,82.0401,82.057,81.761,81.8286,14326.0
2017-03-28 09:55:00,96.78,96.9,96.62,96.78,17500.0,81.854,81.9555,81.7187,81.854,17500.0
2017-03-28 10:00:00,96.81,97.36,96.81,97.36,15893.0,81.8794,82.3445,81.8794,82.3445,15893.0
2017-03-28 10:05:00,97.33,97.35,97.14,97.22,7725.0,82.3192,82.3361,82.1585,82.2261,7725.0
2017-03-28 10:10:00,97.18,97.27,97.0,97.0,14629.0,82.1923,82.2684,82.0401,82.0401,14629.0
2017-03-28 10:15:00,96.98,97.03,96.81,96.84,11889.0,82.0231,82.0654,81.8794,81.9047,11889.0
2017-03-28 10:20:00,96.86,96.91,96.55,96.72,9469.0,81.9217,81.9639,81.6595,81.8032,9469.0
2017-03-28 10:25:00,96.75,96.96,96.7,96.96,5250.0,81.8286,82.0062,81.7863,82.0062,5250.0
2017-03-28 10:30:00,96.96,97.06,96.88,96.98,7628.0,82.0062,82.0908,81.9386,82.0231,7628.0
2017-03-28 10:35:00,96.98,97.04,96.89,97.02,9092.0,82.0231,82.0739,81.947,82.057,9092.0
2017-03-28 10:40:00,97.04,97.33,97.04,97.23,19421.0,82.0739,82.3192,82.0739,82.2346,19421.0
2017-03-28 10:45:00,97.26,97.49,97.26,97.45,18120.0,82.26,82.4545,82.26,82.4207,18120.0
2017-03-28 10:50:00,97.45,97.45,97.27,97.4,8828.0,82.4207,82.4207,82.2684,82.3784,8828.0
2017-03-28 10:55:00,97.4,97.43,97.28,97.42,7769.0,82.3784,82.4037,82.2769,82.3953,7769.0
2017-03-28 11:00:00,97.39,97.44,97.31,97.44,8545.0,82.3699,82.4122,82.3023,82.4122,8545.0
2017-03-28 11:05:00,97.47,97.57,97.43,97.55,11015.0,82.4376,82.5222,82.4037,82.5052,11015.0
2017-03-28 11:10:00,97.52,97.73,97.52,97.68,16706.0,82.4799,82.6575,82.4799,82.6152,16706.0
2017-03-28 11:15:00,97.69,97.73,97.57,97.57,6088.0,82.6236,82.6575,82.5222,82.5222,6088.0
2017-03-28 11:20:00,97.61,97.61,97.54,97.59,3656.0,82.556,82.556,82.4968,82.5391,3656.0
2017-03-28 11:25:00,97.56,97.59,97.45,97.52,7771.0,82.5137,82.5391,82.4207,82.4799,7771.0
2017-03-28 11:30:00,97.53,97.59,97.48,97.54,3500.0,82.4883,82.5391,82.446,82.4968,3500.0
2017-03-28 11:35:00,97.51,97.59,97.48,97.55,6676.0,82.4714,82.5391,82.446,82.5052,6676.0
2017-03-28 11:40:00,97.54,97.72,97.54,97.7,6800.0,82.4968,82.649,82.4968,82.6321,6800.0
2017-03-28 11:45:00,97.69,97.83,97.67,97.81,11242.0,82.6236,82.7421,82.6067,82.7251,11242.0
2017-03-28 11:50:00,97.84,97.89,97.8,97.81,6404.0,82.7505,82.7928,82.7167,82.7251,6404.0
2017-03-28 11:55:00,97.82,97.89,97.79,97.8,4100.0,82.7336,82.7928,82.7082,82.7167,4100.0
2017-03-28 12:00:00,97.79,97.93,97.78,97.9,7440.0,82.7082,82.8266,82.6998,82.8013,7440.0
2017-03-28 12:05:00,97.95,98.01,97.91,97.99,18143.0,82.8435,82.8943,82.8097,82.8774,18143.0
2017-03-28 12:10:00,98.02,98.07,97.98,98.01,12590.0,82.9028,82.945,82.8689,82.8943,12590.0
2017-03-28 12:15:00,98.03,98.07,97.99,98.02,11272.0,82.9112,82.945,82.8774,82.9028,11272.0
2017-03-28 12:20:00,98.0,98.03,97.95,97.98,7199.0,82.8858,82.9112,82.8435,82.8689,7199.0
2017-03-28 12:25:00,97.98,98.05,97.98,98.05,7521.0,82.8689,82.9281,82.8689,82.9281,7521.0
2017-03-28 12:30:00,98.05,98.06,97.98,97.99,6251.0,82.9281,82.9366,82.8689,82.8774,6251.0
2017-03-28 12:35:00,97.98,98.01,97.95,97.99,3600.0,82.8689,82.8943,82.8435,82.8774,3600.0
2017-03-28 12:40:00,97.99,98.02,97.91,98.02,7785.0,82.8774,82.9028,82.8097,82.9028,7785.0
2017-03-28 12:45:00,98.03,98.05,97.97,97.97,9890.0,82.9112,82.9281,82.8605,82.8605,9890.0
2017-03-28 12:50:00,97.95,98.06,97.95,98.01,3669.0,82.8435,82.9366,82.8435,82.8943,3669.0
2017-03-28 12:55:00,98.03,98.14,98.03,98.08,7366.0,82.9112,83.0042,82.9112,82.9535,7366.0
2017-03-28 13:00:00,98.08,98.2,98.08,98.18,10302.0,82.9535,83.055,82.9535,83.0381,10302.0
2017-03-28 13:05:00,98.19,98.23,98.13,98.2,7691.0,83.0465,83.0804,82.9958,83.055,7691.0
2017-03-28 13:10:00,98.19,98.27,98.17,98.2,8158.0,83.0465,83.1142,83.0296,83.055,8158.0
2017-03-28 13:15:00,98.2,98.31,98.19,98.31,7273.0,83.055,83.148,83.0465,83.148,7273.0
2017-03-28 13:20:00,98.29,98.33,98.14,98.14,8622.0,83.1311,83.1649,83.0042,83.0042,8622.0
2017-03-28 13:25:00,98.14,98.21,98.14,98.15,11210.0,83.0042,83.0635,83.0042,83.0127,11210.0
2017-03-28 13:30:00,98.13,98.14,98.08,98.13,6020.0,82.9958,83.0042,82.9535,82.9958,6020.0
2017-03-28 13:35:00,98.13,98.18,98.1,98.13,5467.0,82.9958,83.0381,82.9704,82.9958,5467.0
2017-03-28 13:40:00,98.15,98.38,98.15,98.38,22559.0,83.0127,83.2072,83.0127,83.2072,22559.0
2017-03-28 13:45:00,98.33,98.35,98.27,98.31,10492.0,83.1649,83.1819,83.1142,83.148,10492.0
2017-03-28 13:50:00,98.32,98.38,98.3,98.3,9651.0,83.1565,83.2072,83.1396,83.1396,9651.0
2017-03-28 13:55:00,98.3,98.5,98.3,98.48,14586.0,83.1396,83.3087,83.1396,83.2918,14586.0
2017-03-28 14:00:00,98.46,98.49,98.4,98.48,6673.0,83.2749,83.3003,83.2241,83.2918,6673.0
2017-03-28 14:05:00,98.48,98.51,98.4,98.48,11889.0,83.2918,83.3172,83.2241,83.2918,11889.0
2017-03-28 14:10:00,98.49,98.66,98.48,98.65,17598.0,83.3003,83.444,83.2918,83.4356,17598.0
2017-03-28 14:15:00,98.66,98.7,98.55,98.57,18921.0,83.444,83.4779,83.351,83.3679,18921.0
2017-03-28 14:20:00,98.56,98.65,98.52,98.58,11885.0,83.3595,83.4356,83.3256,83.3764,11885.0
2017-03-28 14:25:00,98.59,98.63,98.52,98.58,8975.0,83.3848,83.4187,83.3256,83.3764,8975.0
2017-03-28 14:30:00,98.55,98.55,98.43,98.45,5000.0,83.351,83.351,83.2495,83.2664,5000.0
2017-03-28 14:35:00,98.46,98.51,98.41,98.51,4235.0,83.2749,83.3172,83.2326,83.3172,4235.0
2017-03-28 14:40:00,98.51,98.51,98.38,98.46,8354.0,83.3172,83.3172,83.2072,83.2749,8354.0
2017-03-28 14:45:00,98.45,98.55,98.41,98.49,10526.0,83.2664,83.351,83.2326,83.3003,10526.0
2017-03-28 14:50:00,98.44,98.48,98.33,98.36,9381.0,83.258,83.2918,83.1649,83.1903,9381.0
2017-03-28 14:55:00,98.35,98.36,98.26,98.27,14619.0,83.1819,83.1903,83.1057,83.1142,14619.0
2017-03-28 15:00:00,98.25,98.36,98.23,98.35,13333.0,83.0973,83.1903,83.0804,83.1819,13333.0
2017-03-28 15:05:00,98.31,98.39,98.25,98.28,7697.0,83.148,83.2157,83.0973,83.1227,7697.0
2017-03-28 15:10:00,98.3,98.35,98.25,98.29,5120.0,83.1396,83.1819,83.0973,83.1311,5120.0
2017-03-28 15:15:00,98.28,98.28,98.18,98.21,5300.0,83.1227,83.1227,83.0381,83.0635,5300.0
2017-03-28 15:20:00,98.2,98.21,98.12,98.17,7943.0,83.055,83.0635,82.9873,83.0296,7943.0
2017-03-28 15:25:00,98.15,98.16,98.07,98.14,10136.0,83.0127,83.0212,82.945,83.0042,10136.0
2017-03-28 15:30:00,98.12,98.14,98.04,98.11,11135.0,82.9873,83.0042,82.9197,82.9789,11135.0
2017-03-28 15:35:00,98.11,98.14,98.08,98.11,13393.0,82.9789,83.0042,82.9535,82.9789,13393.0
2017-03-28 15:40:00,98.13,98.16,98.1,98.1,20873.0,82.9958,83.0212,82.9704,82.9704,20873.0
2017-03-28 15:45:00,98.1,98.11,98.03,98.04,22980.0,82.9704,82.9789,82.9112,82.9197,22980.0
2017-03-28 15:50:00,98.04,98.04,97.98,98.03,22443.0,82.9197,82.9197,82.8689,82.9112,22443.0
2017-03-28 15:55:00,98.02,98.09,97.9,97.93,49095.0,82.9028,82.962,82.8013,82.8266,49095.0
2017-03-29 09:30:00,97.85,97.85,97.43,97.74,26328.0,82.759,82.759,82.4037,82.6659,26328.0
2017-03-29 09:35:00,97.69,97.76,97.51,97.63,5800.0,82.6236,82.6829,82.4714,82.5729,5800.0
2017-03-29 09:40:00,97.7,97.77,97.67,97.73,9700.0,82.6321,82.6913,82.6067,82.6575,9700.0
2017-03-29 09:45:00,97.73,97.73,97.25,97.3,29658.0,82.6575,82.6575,82.2515,82.2938,29658.0
2017-03-29 09:50:00,97.3,97.32,97.2,97.2,12160.0,82.2938,82.3107,82.2092,82.2092,12160.0
2017-03-29 09:55:00,97.2,97.37,97.17,97.29,15454.0,82.2092,82.353,82.1838,82.2853,15454.0
2017-03-29 10:00:00,97.33,97.52,97.28,97.52,8236.0,82.3192,82.4799,82.2769,82.4799,8236.0
2017-03-29 10:05:00,97.46,97.49,97.37,97.43,5290.0,82.4291,82.4545,82.353,82.4037,5290.0
2017-03-29 10:10:00,97.39,97.68,97.39,97.68,2750.0,82.3699,82.6152,82.3699,82.6152,2750.0
2017-03-29 10:15:00,97.7,97.7,97.6,97.66,6450.0,82.6321,82.6321,82.5475,82.5983,6450.0
2017-03-29 10:20:00,97.66,97.78,97.62,97.63,6586.0,82.5983,82.6998,82.5644,82.5729,6586.0
2017-03-29 10:25:00,97.61,97.62,97.49,97.59,5276.0,82.556,82.5644,82.4545,82.5391,5276.0
2017-03-29 10:30:00,97.6,97.74,97.58,97.64,21955.0,82.5475,82.6659,82.5306,82.5814,21955.0
2017-03-29 10:35:00,97.65,97.67,97.56,97.67,12690.0,82.5898,82.6067,82.5137,82.6067,12690.0
2017-03-29 10:40:00,97.72,97.79,97.67,97.73,12300.0,82.649,82.7082,82.6067,82.6575,12300.0
2017-03-29 10:45:00,97.75,97.85,97.72,97.72,7029.0,82.6744,82.759,82.649,82.649,7029.0
2017-03-29 10:50:00,97.73,97.8,97.68,97.68,4670.0,82.6575,82.7167,82.6152,82.6152,4670.0
2017-03-29 10:55:00,97.67,97.67,97.56,97.63,2900.0,82.6067,82.6067,82.5137,82.5729,2900.0
2017-03-29 11:00:00,97.65,97.73,97.45,97.46,11929.0,82.5898,82.6575,82.4207,82.4291,11929.0
2017-03-29 11:05:00,97.48,97.51,97.41,97.46,9408.0,82.446,82.4714,82.3868,82.4291,9408.0
2017-03-29 11:10:00,97.48,97.51,97.38,97.39,9176.0,82.446,82.4714,82.3615,82.3699,9176.0
2017-03-29 11:15:00,97.4,97.42,97.29,97.34,11809.0,82.3784,82.3953,82.2853,82.3276,11809.0
2017-03-29 11:20:00,97.38,97.45,97.33,97.37,10900.0,82.3615,82.4207,82.3192,82.353,10900.0
2017-03-29 11:25:00,97.34,97.41,97.32,97.35,4885.0,82.3276,82.3868,82.3107,82.3361,4885.0
2017-03-29 11:30:00,97.33,97.35,97.27,97.31,6367.0,82.3192,82.3361,82.2684,82.3023,6367.0
2017-03-29 11:35:00,97.3,97.33,97.07,97.13,20514.0,82.2938,82.3192,82.0993,82.15,20514.0
2017-03-29 11:40:00,97.08,97.17,97.05,97.14,9657.0,82.1077,82.1838,82.0824,82.1585,9657.0
2017-03-29 11:45:00,97.17,97.17,97.05,97.14,10745.0,82.1838,82.1838,82.0824,82.1585,10745.0
2017-03-29 11:50:00,97.14,97.2,97.07,97.2,10333.0,82.1585,82.2092,82.0993,82.2092,10333.0
2017-03-29 11:55:00,97.2,97.25,97.14,97.23,13452.0,82.2092,82.2515,82.1585,82.2346,13452.0
2017-03-29 12:00:00,97.21,97.21,97.12,97.13,9794.0,82.2177,82.2177,82.1416,82.15,9794.0
2017-03-29 12:05:00,97.09,97.14,97.08,97.09,4400.0,82.1162,82.1585,82.1077,82.1162,4400.0
2017-03-29 12:10:00,97.08,97.16,97.08,97.11,2700.0,82.1077,82.1754,82.1077,82.1331,2700.0
2017-03-29 12:15:00,97.11,97.13,97.04,97.09,9200.0,82.1331,82.15,82.0739,82.1162,9200.0
2017-03-29 12:20:00,97.07,97.14,97.07,97.07,4231.0,82.0993,82.1585,82.0993,82.0993,4231.0
2017-03-29 12:25:00,97.06,97.11,97.04,97.11,2421.0,82.0908,82.1331,82.0739,82.1331,2421.0
2017-03-29 12:30:00,97.1,97.12,97.08,97.09,4803.0,82.1246,82.1416,82.1077,82.1162,4803.0
2017-03-29 12:35:00,97.09,97.14,97.09,97.1,6715.0,82.1162,82.1585,82.1162,82.1246,6715.0
2017-03-29 12:40:00,97.09,97.12,97.06,97.1,5270.0,82.1162,82.1416,82.0908,82.1246,5270.0
2017-03-29 12:45:00,97.13,97.14,97.05,97.11,7265.0,82.15,82.1585,82.0824,82.1331,7265.0
2017-03-29 12:50:00,97.1,97.14,97.09,97.09,3203.0,82.1246,82.1585,82.1162,82.1162,3203.0
2017-03-29 12:55:00,97.09,97.11,97.03,97.07,9273.0,82.1162,82.1331,82.0654,82.0993,9273.0
2017-03-29 13:00:00,97.07,97.12,97.04,97.07,4925.0,82.0993,82.1416,82.0739,82.0993,4925.0
2017-03-29 13:05:00,97.08,97.1,97.04,97.06,2814.0,82.1077,82.1246,82.0739,82.0908,2814.0
2017-03-29 13:10:00,97.04,97.1,97.02,97.07,6490.0,82.0739,82.1246,82.057,82.0993,6490.0
2017-03-29 13:15:00,97.09,97.1,97.01,97.05,3855.0,82.1162,82.1246,82.0485,82.0824,3855.0
2017-03-29 13:20:00,97.06,97.16,97.06,97.16,7206.0,82.0908,82.1754,82.0908,82.1754,7206.0
2017-03-29 13:25:00,97.16,97.19,97.1,97.16,7191.0,82.1754,82.2008,82.1246,82.1754,7191.0
2017-03-29 13:30:00,97.18,97.19,97.14,97.15,1300.0,82.1923,82.2008,82.1585,82.1669,1300.0
2017-03-29 13:35:00,97.14,97.22,97.12,97.22,6004.0,82.1585,82.2261,82.1416,82.2261,6004.0
2017-03-29 13:40:00,97.2,97.37,97.2,97.34,8534.0,82.2092,82.353,82.2092,82.3276,8534.0
2017-03-29 13:45:00,97.38,97.4,97.31,97.35,4657.0,82.3615,82.3784,82.3023,82.3361,4657.0
2017-03-29 13:50:00,97.38,97.38,97.32,97.32,3980.0,82.3615,82.3615,82.3107,82.3107,3980.0
2017-03-29 13:55:00,97.35,97.36,97.29,97.35,4456.0,82.3361,82.3445,82.2853,82.3361,4456.0
2017-03-29 14:00:00,97.32,97.32,97.21,97.23,5685.0,82.3107,82.3107,82.2177,82.2346,5685.0
2017-03-29 14:05:00,97.21,97.23,97.17,97.23,2954.0,82.2177,82.2346,82.1838,82.2346,2954.0
2017-03-29 14:10:00,97.23,97.26,97.18,97.22,5304.0,82.2346,82.26,82.1923,82.2261,5304.0
2017-03-29 14:15:00,97.23,97.26,97.1,97.12,11369.0,82.2346,82.26,82.1246,82.1416,11369.0
2017-03-29 14:20:00,97.1,97.2,97.1,97.19,3700.0,82.1246,82.2092,82.1246,82.2008,3700.0
2017-03-29 14:25:00,97.18,97.24,97.15,97.23,3940.0,82.1923,82.2431,82.1669,82.2346,3940.0
2017-03-29 14:30:00,97.22,97.26,97.2,97.2,4200.0,82.2261,82.26,82.2092,82.2092,4200.0
2017-03-29 14:35:00,97.23,97.24,97.2,97.21,4110.0,82.2346,82.2431,82.2092,82.2177,4110.0
2017-03-29 14:40:00,97.21,97.22,97.17,97.18,6291.0,82.2177,82.2261,82.1838,82.1923,6291.0
2017-03-29 14:45:00,97.19,97.26,97.19,97.22,15577.0,82.2008,82.26,82.2008,82.2261,15577.0
2017-03-29 14:50:00,97.2,97.23,97.15,97.19,8400.0,82.2092,82.2346,82.1669,82.2008,8400.0
2017-03-29 14:55:00,97.18,97.23,97.18,97.2,4107.0,82.1923,82.2346,82.1923,82.2092,4107.0
2017-03-29 15:00:00,97.19,97.25,97.17,97.25,6810.0,82.2008,82.2515,82.1838,82.2515,6810.0
2017-03-29 15:05:00,97.24,97.29,97.24,97.25,31106.0,82.2431,82.2853,82.2431,82.2515,31106.0
2017-03-29 15:10:00,97.24,97.25,97.1,97.1,6589.0,82.2431,82.2515,82.1246,82.1246,6589.0
2017-03-29 15:15:00,97.12,97.12,97.04,97.09,9200.0,82.1416,82.1416,82.0739,82.1162,9200.0
2017-03-29 15:20:00,97.06,97.08,97.0,97.0,13390.0,82.0908,82.1077,82.0401,82.0401,13390.0
2017-03-29 15:25:00,97.01,97.07,97.0,97.05,13738.0,82.0485,82.0993,82.0401,82.0824,13738.0
2017-03-29 15:30:00,97.05,97.11,97.03,97.11,19112.0,82.0824,82.1331,82.0654,82.1331,19112.0
2017-03-29 15:35:00,97.11,97.25,97.1,97.25,25602.0,82.1331,82.2515,82.1246,82.2515,25602.0
2017-03-29 15:40:00,97.26,97.26,97.18,97.18,25265.0,82.26,82.26,82.1923,82.1923,25265.0
2017-03-29 15:45:00,97.17,97.21,97.17,97.2,22628.0,82.1838,82.2177,82.1838,82.2092,22628.0
2017-03-29 15:50:00,97.21,97.31,97.2,97.29,41261.0,82.2177,82.3023,82.2092,82.2853,41261.0
2017-03-29 15:55:00,97.28,97.32,97.19,97.23,71409.0,82.2769,82.3107,82.2008,82.2346,71409.0
2017-03-30 09:30:00,97.29,97.74,97.06,97.5,34626.0,82.2853,82.6659,82.0908,82.463,34626.0
2017-03-30 09:35:00,97.41,97.84,97.4,97.8,20353.0,82.3868,82.7505,82.3784,82.7167,20353.0
2017-03-30 09:40:00,97.81,97.95,97.72,97.79,9500.0,82.7251,82.8435,82.649,82.7082,9500.0
2017-03-30 09:45:00,97.86,97.97,97.71,97.88,31132.0,82.7674,82.8605,82.6406,82.7843,31132.0
2017-03-30 09:50:00,97.81,98.03,97.81,97.97,6310.0,82.7251,82.9112,82.7251,82.8605,6310.0
2017-03-30 09:55:00,97.97,98.18,97.91,98.12,12616.0,82.8605,83.0381,82.8097,82.9873,12616.0
2017-03-30 10:00:00,98.13,98.31,98.09,98.3,15723.0,82.9958,83.148,82.962,83.1396,15723.0
2017-03-30 10:05:00,98.3,98.3,98.12,98.18,11201.0,83.1396,83.1396,82.9873,83.0381,11201.0
2017-03-30 10:10:00,98.16,98.17,98.05,98.14,6100.0,83.0212,83.0296,82.9281,83.0042,6100.0
2017-03-30 10:15:00,98.11,98.16,98.03,98.15,8075.0,82.9789,83.0212,82.9112,83.0127,8075.0
2017-03-30 10:20:00,98.17,98.17,97.91,97.94,17787.0,83.0296,83.0296,82.8097,82.8351,17787.0
2017-03-30 10:25:00,97.94,97.99,97.82,97.98,11700.0,82.8351,82.8774,82.7336,82.8689,11700.0
2017-03-30 10:30:00,97.96,98.0,97.87,97.94,10373.0,82.852,82.8858,82.7759,82.8351,10373.0
2017-03-30 10:35:00,97.91,98.02,97.91,97.94,15551.0,82.8097,82.9028,82.8097,82.8351,15551.0
2017-03-30 10:40:00,97.93,98.06,97.89,97.97,33618.0,82.8266,82.9366,82.7928,82.8605,33618.0
2017-03-30 10:45:00,97.97,98.21,97.97,98.15,29741.0,82.8605,83.0635,82.8605,83.0127,29741.0
2017-03-30 10:50:00,98.15,98.17,98.01,98.11,6237.0,83.0127,83.0296,82.8943,82.9789,6237.0
2017-03-30 10:55:00,98.12,98.18,98.09,98.18,7541.0,82.9873,83.0381,82.962,83.0381,7541.0
2017-03-30 11:00:00,98.18,98.28,98.14,98.18,13755.0,83.0381,83.1227,83.0042,83.0381,13755.0
2017-03-30 11:05:00,98.19,98.19,97.99,98.0,11595.0,83.0465,83.0465,82.8774,82.8858,11595.0
2017-03-30 11:10:00,97.98,98.0,97.88,97.9,6925.0,82.8689,82.8858,82.7843,82.8013,6925.0
2017-03-30 11:15:00,97.92,97.94,97.77,97.84,21786.0,82.8182,82.8351,82.6913,82.7505,21786.0
2017-03-30 11:20:00,97.85,97.88,97.77,97.88,15758.0,82.759,82.7843,82.6913,82.7843,15758.0
2017-03-30 11:25:00,97.89,97.95,97.86,97.94,7327.0,82.7928,82.8435,82.7674,82.8351,7327.0
2017-03-30 11:30:00,97.95,98.05,97.92,97.94,7620.0,82.8435,82.9281,82.8182,82.8351,7620.0
2017-03-30 11:35:00,97.96,97.97,97.86,97.86,7695.0,82.852,82.8605,82.7674,82.7674,7695.0
2017-03-30 11:40:00,97.87,97.93,97.83,97.89,9687.0,82.7759,82.8266,82.7421,82.7928,9687.0
2017-03-30 11:45:00,97.89,97.91,97.85,97.86,5256.0,82.7928,82.8097,82.759,82.7674,5256.0
2017-03-30 11:50:00,97.84,97.89,97.83,97.84,7390.0,82.7505,82.7928,82.7421,82.7505,7390.0
2017-03-30 11:55:00,97.84,97.86,97.67,97.72,14598.0,82.7505,82.7674,82.6067,82.649,14598.0
2017-03-30 12:00:00,97.74,97.75,97.66,97.68,9025.0,82.6659,82.6744,82.5983,82.6152,9025.0
2017-03-30 12:05:00,97.71,97.88,97.68,97.88,6605.0,82.6406,82.7843,82.6152,82.7843,6605.0
2017-03-30 12:10:00,97.87,97.9,97.84,97.84,5151.0,82.7759,82.8013,82.7505,82.7505,5151.0
2017-03-30 12:15:00,97.87,97.97,97.86,97.95,7336.0,82.7759,82.8605,82.7674,82.8435,7336.0
2017-03-30 12:20:00,97.97,98.01,97.95,97.95,3186.0,82.8605,82.8943,82.8435,82.8435,3186.0
2017-03-30 12:25:00,97.96,98.03,97.96,98.01,5500.0,82.852,82.9112,82.852,82.8943,5500.0
2017-03-30 12:30:00,98.01,98.06,97.97,98.04,4948.0,82.8943,82.9366,82.8605,82.9197,4948.0
2017-03-30 12:35:00,98.05,98.06,97.86,97.89,8021.0,82.9281,82.9366,82.7674,82.7928,8021.0
2017-03-30 12:40:00,97.87,97.9,97.83,97.87,3628.0,82.7759,82.8013,82.7421,82.7759,3628.0
2017-03-30 12:45:00,97.87,97.93,97.84,97.86,3600.0,82.7759,82.8266,82.7505,82.7674,3600.0
2017-03-30 12:50:00,97.87,97.93,97.86,97.88,3200.0,82.7759,82.8266,82.7674,82.7843,3200.0
2017-03-30 12:55:00,97.86,97.93,97.86,97.9,1634.0,82.7674,82.8266,82.7674,82.8013,1634.0
2017-03-30 13:00:00,97.92,97.96,97.91,97.94,3752.0,82.8182,82.852,82.8097,82.8351,3752.0
2017-03-30 13:05:00,97.93,98.15,97.92,98.11,10651.0,82.8266,83.0127,82.8182,82.9789,10651.0
2017-03-30 13:10:00,98.1,98.2,98.02,98.02,6431.0,82.9704,83.055,82.9028,82.9028,6431.0
2017-03-30 13:15:00,98.05,98.15,98.04,98.14,4682.0,82.9281,83.0127,82.9197,83.0042,4682.0
2017-03-30 13:20:00,98.16,98.25,98.14,98.25,6127.0,83.0212,83.0973,83.0042,83.0973,6127.0
2017-03-30 13:25:00,98.23,98.25,98.18,98.2,9190.0,83.0804,83.0973,83.0381,83.055,9190.0
2017-03-30 13:30:00,98.23,98.27,98.18,98.26,13526.0,83.0804,83.1142,83.0381,83.1057,13526.0
2017-03-30 13:35:00,98.27,98.3,98.23,98.3,5367.0,83.1142,83.1396,83.0804,83.1396,5367.0
2017-03-30 13:40:00,98.29,98.35,98.29,98.35,6749.0,83.1311,83.1819,83.1311,83.1819,6749.0
2017-03-30 13:45:00,98.34,98.45,98.34,98.44,16298.0,83.1734,83.2664,83.1734,83.258,16298.0
2017-03-30 13:50:00,98.43,98.5,98.42,98.45,12406.0,83.2495,83.3087,83.2411,83.2664,12406.0
2017-03-30 13:55:00,98.44,98.44,98.23,98.31,16168.0,83.258,83.258,83.0804,83.148,16168.0
2017-03-30 14:00:00,98.3,98.45,98.29,98.44,18821.0,83.1396,83.2664,83.1311,83.258,18821.0
2017-03-30 14:05:00,98.41,98.45,98.27,98.27,33162.0,83.2326,83.2664,83.1142,83.1142,33162.0
2017-03-30 14:10:00,98.3,98.3,98.25,98.27,4921.0,83.1396,83.1396,83.0973,83.1142,4921.0
2017-03-30 14:15:00,98.28,98.34,98.27,98.32,9450.0,83.1227,83.1734,83.1142,83.1565,9450.0
2017-03-30 14:20:00,98.33,98.33,98.28,98.3,6700.0,83.1649,83.1649,83.1227,83.1396,6700.0
2017-03-30 14:25:00,98.29,98.34,98.28,98.32,5620.0,83.1311,83.1734,83.1227,83.1565,5620.0
2017-03-30 14:30:00,98.33,98.37,98.32,98.33,16129.0,83.1649,83.1988,83.1565,83.1649,16129.0
2017-03-30 14:35:00,98.32,98.33,98.26,98.29,8535.0,83.1565,83.1649,83.1057,83.1311,8535.0
2017-03-30 14:40:00,98.3,98.31,98.23,98.23,6030.0,83.1396,83.148,83.0804,83.0804,6030.0
2017-03-30 14:45:00,98.23,98.25,98.15,98.18,9087.0,83.0804,83.0973,83.0127,83.0381,9087.0
2017-03-30 14:50:00,98.19,98.22,98.11,98.12,37898.0,83.0465,83.0719,82.9789,82.9873,37898.0
2017-03-30 14:55:00,98.1,98.21,98.07,98.16,6460.0,82.9704,83.0635,82.945,83.0212,6460.0
2017-03-30 15:00:00,98.14,98.24,98.12,98.2,6615.0,83.0042,83.0888,82.9873,83.055,6615.0
2017-03-30 15:05:00,98.19,98.25,98.16,98.19,5900.0,83.0465,83.0973,83.0212,83.0465,5900.0
2017-03-30 15:10:00,98.18,98.21,98.15,98.2,4850.0,83.0381,83.0635,83.0127,83.055,4850.0
2017-03-30 15:15:00,98.22,98.22,98.1,98.1,7731.0,83.0719,83.0719,82.9704,82.9704,7731.0
2017-03-30 15:20:00,98.11,98.28,98.11,98.22,12708.0,82.9789,83.1227,82.9789,83.0719,12708.0
2017-03-30 15:25:00,98.23,98.25,98.19,98.22,10229.0,83.0804,83.0973,83.0465,83.0719,10229.0
2017-03-30 15:30:00,98.22,98.24,98.19,98.22,9620.0,83.0719,83.0888,83.0465,83.0719,9620.0
2017-03-30 15:35:00,98.22,98.27,98.18,98.19,11306.0,83.0719,83.1142,83.0381,83.0465,11306.0
2017-03-30 15:40:00,98.2,98.24,98.17,98.19,15743.0,83.055,83.0888,83.0296,83.0465,15743.0
2017-03-30 15:45:00,98.17,98.22,98.12,98.13,17779.0,83.0296,83.0719,82.9873,82.9958,17779.0
2017-03-30 15:50:00,98.14,98.22,98.13,98.22,27648.0,83.0042,83.0719,82.9958,83.0719,27648.0
2017-03-30 15:55:00,98.21,98.22,98.09,98.14,57258.0,83.0635,83.0719,82.962,83.0042,57258.0
2017-03-31 09:30:00,98.18,98.43,98.03,98.04,36929.0,83.0381,83.2495,82.9112,82.9197,36929.0
2017-03-31 09:35:00,98.17,98.17,97.84,97.85,13557.0,83.0296,83.0296,82.7505,82.759,13557.0
2017-03-31 09:40:00,97.84,97.88,97.71,97.78,18807.0,82.7505,82.7843,82.6406,82.6998,18807.0
2017-03-31 09:45:00,97.77,98.0,97.72,97.99,19167.0,82.6913,82.8858,82.649,82.8774,19167.0
2017-03-31 09:50:00,98.0,98.05,97.91,98.01,16105.0,82.8858,82.9281,82.8097,82.8943,16105.0
2017-03-31 09:55:00,98.04,98.05,97.85,97.89,8104.0,82.9197,82.9281,82.759,82.7928,8104.0
2017-03-31 10:00:00,97.95,98.11,97.95,98.08,4485.0,82.8435,82.9789,82.8435,82.9535,4485.0
2017-03-31 10:05:00,98.11,98.24,98.11,98.18,6900.0,82.9789,83.0888,82.9789,83.0381,6900.0
2017-03-31 10:10:00,98.11,98.12,97.95,97.99,7690.0,82.9789,82.9873,82.8435,82.8774,7690.0
2017-03-31 10:15:00,97.99,98.06,97.96,98.0,7993.0,82.8774,82.9366,82.852,82.8858,7993.0
2017-03-31 10:20:00,97.99,98.03,97.92,98.03,5102.0,82.8774,82.9112,82.8182,82.9112,5102.0
2017-03-31 10:25:00,98.03,98.03,97.82,97.89,12428.0,82.9112,82.9112,82.7336,82.7928,12428.0
2017-03-31 10:30:00,97.89,97.98,97.83,97.86,11271.0,82.7928,82.8689,82.7421,82.7674,11271.0
2017-03-31 10:35:00,97.89,97.91,97.83,97.91,5979.0,82.7928,82.8097,82.7421,82.8097,5979.0
2017-03-31 10:40:00,97.9,97.99,97.83,97.9,12265.0,82.8013,82.8774,82.7421,82.8013,12265.0
2017-03-31 10:45:00,97.91,97.91,97.85,97.88,3698.0,82.8097,82.8097,82.759,82.7843,3698.0
2017-03-31 10:50:00,97.83,98.01,97.82,97.95,10694.0,82.7421,82.8943,82.7336,82.8435,10694.0
2017-03-31 10:55:00,97.92,97.97,97.83,97.83,8199.0,82.8182,82.8605,82.7421,82.7421,8199.0
2017-03-31 11:00:00,97.86,97.96,97.86,97.92,7610.0,82.7674,82.852,82.7674,82.8182,7610.0
2017-03-31 11:05:00,97.9,98.08,97.87,98.08,5282.0,82.8013,82.9535,82.7759,82.9535,5282.0
2017-03-31 11:10:00,98.07,98.12,98.0,98.06,6550.0,82.945,82.9873,82.8858,82.9366,6550.0
2017-03-31 11:15:00,98.05,98.09,98.04,98.09,2100.0,82.9281,82.962,82.9197,82.962,2100.0
2017-03-31 11:20:00,98.09,98.1,98.05,98.07,731.0,82.962,82.9704,82.9281,82.945,731.0
2017-03-31 11:25:00,98.08,98.09,98.01,98.03,5883.0,82.9535,82.962,82.8943,82.9112,5883.0
2017-03-31 11:30:00,98.0,98.05,97.96,98.04,6261.0,82.8858,82.9281,82.852,82.9197,6261.0
2017-03-31 11:35:00,98.02,98.09,97.97,98.01,3745.0,82.9028,82.962,82.8605,82.8943,3745.0
2017-03-31 11:40:00,98.04,98.08,98.03,98.05,3213.0,82.9197,82.9535,82.9112,82.9281,3213.0
2017-03-31 11:45:00,98.04,98.04,97.91,97.94,8493.0,82.9197,82.9197,82.8097,82.8351,8493.0
2017-03-31 11:50:00,97.92,97.92,97.89,97.9,2414.0,82.8182,82.8182,82.7928,82.8013,2414.0
2017-03-31 11:55:00,97.9,97.9,97.87,97.87,2050.0,82.8013,82.8013,82.7759,82.7759,2050.0
2017-03-31 12:00:00,97.87,97.91,97.84,97.91,6905.0,82.7759,82.8097,82.7505,82.8097,6905.0
2017-03-31 12:05:00,97.88,97.91,97.87,97.9,4351.0,82.7843,82.8097,82.7759,82.8013,4351.0
2017-03-31 12:10:00,97.9,97.99,97.9,97.99,8295.0,82.8013,82.8774,82.8013,82.8774,8295.0
2017-03-31 12:15:00,97.97,98.15,97.97,98.13,10726.0,82.8605,83.0127,82.8605,82.9958,10726.0
2017-03-31 12:20:00,98.13,98.18,98.08,98.12,11859.0,82.9958,83.0381,82.9535,82.9873,11859.0
2017-03-31 12:25:00,98.1,98.14,98.1,98.12,2250.0,82.9704,83.0042,82.9704,82.9873,2250.0
2017-03-31 12:30:00,98.13,98.14,98.09,98.14,2672.0,82.9958,83.0042,82.962,83.0042,2672.0
2017-03-31 12:35:00,98.14,98.14,98.07,98.09,3777.0,83.0042,83.0042,82.945,82.962,3777.0
2017-03-31 12:40:00,98.11,98.12,98.09,98.1,3300.0,82.9789,82.9873,82.962,82.9704,3300.0
2017-03-31 12:45:00,98.1,98.19,98.09,98.19,9310.0,82.9704,83.0465,82.962,83.0465,9310.0
2017-03-31 12:50:00,98.19,98.37,98.19,98.34,20514.0,83.0465,83.1988,83.0465,83.1734,20514.0
2017-03-31 12:55:00,98.31,98.32,98.27,98.29,2000.0,83.148,83.1565,83.1142,83.1311,2000.0
2017-03-31 13:00:00,98.3,98.33,98.3,98.33,1052.0,83.1396,83.1649,83.1396,83.1649,1052.0
2017-03-31 13:05:00,98.34,98.34,98.28,98.34,6998.0,83.1734,83.1734,83.1227,83.1734,6998.0
2017-03-31 13:10:00,98.36,98.39,98.36,98.38,3405.0,83.1903,83.2157,83.1903,83.2072,3405.0
2017-03-31 13:15:00,98.39,98.39,98.33,98.35,4900.0,83.2157,83.2157,83.1649,83.1819,4900.0
2017-03-31 13:20:00,98.36,98.41,98.36,98.36,6350.0,83.1903,83.2326,83.1903,83.1903,6350.0
2017-03-31 13:25:00,98.36,98.43,98.27,98.43,66842.0,83.1903,83.2495,83.1142,83.2495,66842.0
2017-03-31 13:30:00,98.44,98.49,98.39,98.39,14184.0,83.258,83.3003,83.2157,83.2157,14184.0
2017-03-31 13:35:00,98.41,98.43,98.33,98.34,5416.0,83.2326,83.2495,83.1649,83.1734,5416.0
2017-03-31 13:40:00,98.34,98.35,98.23,98.23,5215.0,83.1734,83.1819,83.0804,83.0804,5215.0
2017-03-31 13:45:00,98.23,98.28,98.23,98.26,3400.0,83.0804,83.1227,83.0804,83.1057,3400.0
2017-03-31 13:50:00,98.21,98.25,98.16,98.18,6613.0,83.0635,83.0973,83.0212,83.0381,6613.0
2017-03-31 13:55:00,98.17,98.17,98.02,98.02,5748.0,83.0296,83.0296,82.9028,82.9028,5748.0
2017-03-31 14:00:00,98.0,98.05,97.93,98.02,10101.0,82.8858,82.9281,82.8266,82.9028,10101.0
2017-03-31 14:05:00,98.02,98.02,97.97,98.01,2257.0,82.9028,82.9028,82.8605,82.8943,2257.0
2017-03-31 14:10:00,98.02,98.04,97.82,97.89,7579.0,82.9028,82.9197,82.7336,82.7928,7579.0
2017-03-31 14:15:00,97.89,97.91,97.84,97.89,8646.0,82.7928,82.8097,82.7505,82.7928,8646.0
2017-03-31 14:20:00,97.88,98.03,97.88,98.03,4606.0,82.7843,82.9112,82.7843,82.9112,4606.0
2017-03-31 14:25:00,98.03,98.12,97.98,98.1,8863.0,82.9112,82.9873,82.8689,82.9704,8863.0
2017-03-31 14:30:00,98.08,98.16,98.05,98.14,5435.0,82.9535,83.0212,82.9281,83.0042,5435.0
2017-03-31 14:35:00,98.15,98.18,98.09,98.09,8407.0,83.0127,83.0381,82.962,82.962,8407.0
2017-03-31 14:40:00,98.11,98.12,98.07,98.1,3882.0,82.9789,82.9873,82.945,82.9704,3882.0
2017-03-31 14:45:00,98.12,98.14,98.06,98.14,3898.0,82.9873,83.0042,82.9366,83.0042,3898.0
2017-03-31 14:50:00,98.11,98.15,98.09,98.1,5316.0,82.9789,83.0127,82.962,82.9704,5316.0
2017-03-31 14:55:00,98.08,98.1,98.04,98.06,4916.0,82.9535,82.9704,82.9197,82.9366,4916.0
2017-03-31 15:00:00,98.08,98.08,98.02,98.05,8984.0,82.9535,82.9535,82.9028,82.9281,8984.0
2017-03-31 15:05:00,98.04,98.11,98.04,98.11,4320.0,82.9197,82.9789,82.9197,82.9789,4320.0
2017-03-31 15:10:00,98.11,98.12,98.1,98.12,3487.0,82.9789,82.9873,82.9704,82.9873,3487.0
2017-03-31 15:15:00,98.09,98.13,98.08,98.1,4698.0,82.962,82.9958,82.9535,82.9704,4698.0
2017-03-31 15:20:00,98.12,98.15,98.08,98.12,6600.0,82.9873,83.0127,82.9535,82.9873,6600.0
2017-03-31 15:25:00,98.12,98.22,98.12,98.13,6022.0,82.9873,83.0719,82.9873,82.9958,6022.0
2017-03-31 15:30:00,98.13,98.29,98.12,98.22,10144.0,82.9958,83.1311,82.9873,83.0719,10144.0
2017-03-31 15:35:00,98.21,98.27,98.21,98.27,10610.0,83.0635,83.1142,83.0635,83.1142,10610.0
2017-03-31 15:40:00,98.26,98.27,98.22,98.25,15669.0,83.1057,83.1142,83.0719,83.0973,15669.0
2017-03-31 15:45:00,98.24,98.26,98.19,98.25,46437.0,83.0888,83.1057,83.0465,83.0973,46437.0
2017-03-31 15:50:00,98.23,98.26,98.13,98.18,32195.0,83.0804,83.1057,82.9958,83.0381,32195.0
2017-03-31 15:55:00,98.2,98.23,97.94,97.98,62128.0,83.055,83.0804,82.8351,82.8689,62128.0
2017-04-03 09:30:00,98.15,98.47,98.05,98.47,24534.0,83.0127,83.2834,82.9281,83.2834,24534.0
2017-04-03 09:35:00,98.29,98.44,98.12,98.23,8654.0,83.1311,83.258,82.9873,83.0804,8654.0
2017-04-03 09:40:00,98.24,98.43,98.14,98.43,16790.0,83.0888,83.2495,83.0042,83.2495,16790.0
2017-04-03 09:45:00,98.34,98.48,98.3,98.41,10765.0,83.1734,83.2918,83.1396,83.2326,10765.0
2017-04-03 09:50:00,98.35,98.37,98.21,98.23,7814.0,83.1819,83.1988,83.0635,83.0804,7814.0
2017-04-03 09:55:00,98.25,98.27,98.01,98.06,13551.0,83.0973,83.1142,82.8943,82.9366,13551.0
2017-04-03 10:00:00,98.14,98.24,98.07,98.24,7518.0,83.0042,83.0888,82.945,83.0888,7518.0
2017-04-03 10:05:00,98.24,98.24,97.9,98.01,22355.0,83.0888,83.0888,82.8013,82.8943,22355.0
2017-04-03 10:10:00,97.95,98.07,97.84,98.04,14479.0,82.8435,82.945,82.7505,82.9197,14479.0
2017-04-03 10:15:00,98.01,98.33,98.01,98.13,5093.0,82.8943,83.1649,82.8943,82.9958,5093.0
2017-04-03 10:20:00,98.16,98.22,98.07,98.13,7942.0,83.0212,83.0719,82.945,82.9958,7942.0
2017-04-03 10:25:00,98.18,98.29,98.07,98.17,14578.0,83.0381,83.1311,82.945,83.0296,14578.0
2017-04-03 10:30:00,98.19,98.19,97.9,98.01,9910.0,83.0465,83.0465,82.8013,82.8943,9910.0
2017-04-03 10:35:00,97.98,98.0,97.85,97.98,10022.0,82.8689,82.8858,82.759,82.8689,10022.0
2017-04-03 10:40:00,97.97,97.97,97.79,97.88,12139.0,82.8605,82.8605,82.7082,82.7843,12139.0
2017-04-03 10:45:00,97.88,97.91,97.77,97.78,12076.0,82.7843,82.8097,82.6913,82.6998,12076.0
2017-04-03 10:50:00,97.77,97.77,97.46,97.57,18524.0,82.6913,82.6913,82.4291,82.5222,18524.0
2017-04-03 10:55:00,97.54,97.54,97.32,97.32,20566.0,82.4968,82.4968,82.3107,82.3107,20566.0
2017-04-03 11:00:00,97.34,97.6,97.29,97.6,12810.0,82.3276,82.5475,82.2853,82.5475,12810.0
2017-04-03 11:05:00,97.58,97.59,97.27,97.37,9465.0,82.5306,82.5391,82.2684,82.353,9465.0
2017-04-03 11:10:00,97.34,97.45,97.32,97.43,8298.0,82.3276,82.4207,82.3107,82.4037,8298.0
2017-04-03 11:15:00,97.42,97.61,97.42,97.46,7451.0,82.3953,82.556,82.3953,82.4291,7451.0
2017-04-03 11:20:00,97.49,97.54,97.44,97.51,9020.0,82.4545,82.4968,82.4122,82.4714,9020.0
2017-04-03 11:25:00,97.53,97.54,97.46,97.46,4389.0,82.4883,82.4968,82.4291,82.4291,4389.0
2017-04-03 11:30:00,97.5,97.55,97.47,97.49,5450.0,82.463,82.5052,82.4376,82.4545,5450.0
2017-04-03 11:35:00,97.46,97.53,97.41,97.51,6500.0,82.4291,82.4883,82.3868,82.4714,6500.0
2017-04-03 11:40:00,97.5,97.57,97.46,97.51,4408.0,82.463,82.5222,82.4291,82.4714,4408.0
2017-04-03 11:45:00,97.49,97.51,97.27,97.27,8326.0,82.4545,82.4714,82.2684,82.2684,8326.0
2017-04-03 11:50:00,97.31,97.34,97.21,97.26,6183.0,82.3023,82.3276,82.2177,82.26,6183.0
2017-04-03 11:55:00,97.25,97.27,97.16,97.16,6346.0,82.2515,82.2684,82.1754,82.1754,6346.0
2017-04-03 12:00:00,97.16,97.18,96.95,96.96,24943.0,82.1754,82.1923,81.9978,82.0062,24943.0
2017-04-03 12:05:00,96.95,97.09,96.95,97.05,6550.0,81.9978,82.1162,81.9978,82.0824,6550.0
2017-04-03 12:10:00,97.12,97.22,97.12,97.19,3336.0,82.1416,82.2261,82.1416,82.2008,3336.0
2017-04-03 12:15:00,97.2,97.35,97.2,97.33,6505.0,82.2092,82.3361,82.2092,82.3192,6505.0
2017-04-03 12:20:00,97.3,97.42,97.26,97.42,3500.0,82.2938,82.3953,82.26,82.3953,3500.0
2017-04-03 12:25:00,97.36,97.47,97.34,97.39,9535.0,82.3445,82.4376,82.3276,82.3699,9535.0
2017-04-03 12:30:00,97.44,97.47,97.37,97.41,4028.0,82.4122,82.4376,82.353,82.3868,4028.0
2017-04-03 12:35:00,97.43,97.53,97.41,97.5,3388.0,82.4037,82.4883,82.3868,82.463,3388.0
2017-04-03 12:40:00,97.52,97.54,97.48,97.53,6173.0,82.4799,82.4968,82.446,82.4883,6173.0
2017-04-03 12:45:00,97.52,97.53,97.37,97.45,4200.0,82.4799,82.4883,82.353,82.4207,4200.0
2017-04-03 12:50:00,97.42,97.48,97.4,97.48,4750.0,82.3953,82.446,82.3784,82.446,4750.0
2017-04-03 12:55:00,97.43,97.59,97.42,97.59,17197.0,82.4037,82.5391,82.3953,82.5391,17197.0
2017-04-03 13:00:00,97.59,97.68,97.52,97.62,12077.0,82.5391,82.6152,82.4799,82.5644,12077.0
2017-04-03 13:05:00,97.65,97.66,97.56,97.57,7959.0,82.5898,82.5983,82.5137,82.5222,7959.0
2017-04-03 13:10:00,97.59,97.74,97.59,97.69,8666.0,82.5391,82.6659,82.5391,82.6236,8666.0
2017-04-03 13:15:00,97.71,97.76,97.67,97.72,5503.0,82.6406,82.6829,82.6067,82.649,5503.0
2017-04-03 13:20:00,97.66,97.69,97.51,97.55,7404.0,82.5983,82.6236,82.4714,82.5052,7404.0
2017-04-03 13:25:00,97.55,97.58,97.48,97.57,6110.0,82.5052,82.5306,82.446,82.5222,6110.0
2017-04-03 13:30:00,97.56,97.57,97.45,97.55,5425.0,82.5137,82.5222,82.4207,82.5052,5425.0
2017-04-03 13:35:00,97.52,97.53,97.35,97.35,5397.0,82.4799,82.4883,82.3361,82.3361,5397.0
2017-04-03 13:40:00,97.35,97.41,97.3,97.34,6454.0,82.3361,82.3868,82.2938,82.3276,6454.0
2017-04-03 13:45:00,97.35,97.47,97.31,97.37,6650.0,82.3361,82.4376,82.3023,82.353,6650.0
2017-04-03 13:50:00,97.4,97.45,97.38,97.41,4140.0,82.3784,82.4207,82.3615,82.3868,4140.0
2017-04-03 13:55:00,97.41,97.5,97.39,97.45,7000.0,82.3868,82.463,82.3699,82.4207,7000.0
2017-04-03 14:00:00,97.51,97.51,97.43,97.45,3600.0,82.4714,82.4714,82.4037,82.4207,3600.0
2017-04-03 14:05:00,97.48,97.5,97.44,97.5,7027.0,82.446,82.463,82.4122,82.463,7027.0
2017-04-03 14:10:00,97.53,97.53,97.41,97.51,3879.0,82.4883,82.4883,82.3868,82.4714,3879.0
2017-04-03 14:15:00,97.47,97.49,97.4,97.44,6650.0,82.4376,82.4545,82.3784,82.4122,6650.0
2017-04-03 14:20:00,97.46,97.52,97.39,97.52,6364.0,82.4291,82.4799,82.3699,82.4799,6364.0
2017-04-03 14:25:00,97.55,97.75,97.53,97.68,5780.0,82.5052,82.6744,82.4883,82.6152,5780.0
2017-04-03 14:30:00,97.7,97.72,97.65,97.68,5921.0,82.6321,82.649,82.5898,82.6152,5921.0
2017-04-03 14:35:00,97.68,97.79,97.68,97.79,6050.0,82.6152,82.7082,82.6152,82.7082,6050.0
2017-04-03 14:40:00,97.79,97.93,97.78,97.91,8545.0,82.7082,82.8266,82.6998,82.8097,8545.0
2017-04-03 14:45:00,97.88,97.91,97.82,97.87,12959.0,82.7843,82.8097,82.7336,82.7759,12959.0
2017-04-03 14:50:00,97.86,97.89,97.79,97.79,6528.0,82.7674,82.7928,82.7082,82.7082,6528.0
2017-04-03 14:55:00,97.79,97.81,97.71,97.74,11929.0,82.7082,82.7251,82.6406,82.6659,11929.0
2017-04-03 15:00:00,97.73,97.78,97.72,97.74,6718.0,82.6575,82.6998,82.649,82.6659,6718.0
2017-04-03 15:05:00,97.75,97.76,97.67,97.69,7859.0,82.6744,82.6829,82.6067,82.6236,7859.0
2017-04-03 15:10:00,97.7,97.87,97.69,97.85,11069.0,82.6321,82.7759,82.6236,82.759,11069.0
2017-04-03 15:15:00,97.82,97.85,97.77,97.77,7979.0,82.7336,82.759,82.6913,82.6913,7979.0
2017-04-03 15:20:00,97.78,97.86,97.77,97.86,13526.0,82.6998,82.7674,82.6913,82.7674,13526.0
2017-04-03 15:25:00,97.87,97.88,97.82,97.85,7425.0,82.7759,82.7843,82.7336,82.759,7425.0
2017-04-03 15:30:00,97.83,97.83,97.73,97.76,15179.0,82.7421,82.7421,82.6575,82.6829,15179.0
2017-04-03 15:35:00,97.75,97.82,97.75,97.78,10543.0,82.6744,82.7336,82.6744,82.6998,10543.0
2017-04-03 15:40:00,97.79,97.82,97.67,97.75,27641.0,82.7082,82.7336,82.6067,82.6744,27641.0
2017-04-03 15:45:00,97.73,97.8,97.72,97.78,12845.0,82.6575,82.7167,82.649,82.6998,12845.0
2017-04-03 15:50:00,97.76,97.76,97.63,97.66,23889.0,82.6829,82.6829,82.5729,82.5983,23889.0
2017-04-03 15:55:00,97.68,97.78,97.65,97.72,65964.0,82.6152,82.6998,82.5898,82.649,65964.0
2017-04-04 09:30:00,98.68,100.0,98.14,99.7,161493.0,83.461,84.5774,83.0042,84.3237,161493.0
2017-04-04 09:35:00,99.74,100.0,99.31,99.83,84527.0,84.3575,84.5774,83.9938,84.4336,84527.0
2017-04-04 09:40:00,99.77,100.7,99.73,100.17,140940.0,84.3829,85.1694,84.349,84.7212,140940.0
2017-04-04 09:45:00,100.24,100.5,100.16,100.44,90462.0,84.7804,85.0003,84.7127,84.9495,90462.0
2017-04-04 09:50:00,100.39,100.5,100.05,100.41,42416.0,84.9072,85.0003,84.6197,84.9242,42416.0
2017-04-04 09:55:00,100.34,100.62,100.12,100.41,42946.0,84.8649,85.1018,84.6789,84.9242,42946.0
2017-04-04 10:00:00,100.39,100.58,100.25,100.58,51781.0,84.9072,85.0679,84.7888,85.0679,51781.0
2017-04-04 10:05:00,100.55,100.55,100.0,100.21,36241.0,85.0426,85.0426,84.5774,84.755,36241.0
2017-04-04 10:10:00,100.22,100.23,99.97,100.02,24327.0,84.7635,84.7719,84.552,84.5943,24327.0
2017-04-04 10:15:00,100.04,100.04,99.68,99.69,72314.0,84.6112,84.6112,84.3067,84.3152,72314.0
2017-04-04 10:20:00,99.69,99.98,99.69,99.83,52794.0,84.3152,84.5605,84.3152,84.4336,52794.0
2017-04-04 10:25:00,99.81,99.85,99.7,99.8,37027.0,84.4167,84.4505,84.3237,84.4082,37027.0
2017-04-04 10:30:00,99.76,100.05,99.7,99.8,45142.0,84.3744,84.6197,84.3237,84.4082,45142.0
2017-04-04 10:35:00,99.79,99.87,99.7,99.7,16701.0,84.3998,84.4674,84.3237,84.3237,16701.0
2017-04-04 10:40:00,99.69,99.75,99.5,99.53,48163.0,84.3152,84.3659,84.1545,84.1799,48163.0
2017-04-04 10:45:00,99.54,99.72,99.5,99.62,28974.0,84.1883,84.3406,84.1545,84.256,28974.0
2017-04-04 10:50:00,99.62,99.66,99.06,99.22,40897.0,84.256,84.2898,83.7824,83.9177,40897.0
2017-04-04 10:55:00,99.23,99.44,99.21,99.35,33241.0,83.9261,84.1038,83.9092,84.0276,33241.0
2017-04-04 11:00:00,99.36,99.52,99.3,99.51,18554.0,84.0361,84.1714,83.9853,84.163,18554.0
2017-04-04 11:05:00,99.52,99.6,99.38,99.58,19411.0,84.1714,84.2391,84.053,84.2222,19411.0
2017-04-04 11:10:00,99.57,99.6,99.3,99.31,12189.0,84.2137,84.2391,83.9853,83.9938,12189.0
2017-04-04 11:15:00,99.31,99.37,99.28,99.36,8435.0,83.9938,84.0445,83.9684,84.0361,8435.0
2017-04-04 11:20:00,99.39,99.39,99.27,99.34,16179.0,84.0615,84.0615,83.96,84.0192,16179.0
2017-04-04 11:25:00,99.34,99.47,99.29,99.38,12819.0,84.0192,84.1291,83.9769,84.053,12819.0
2017-04-04 11:30:00,99.36,99.38,99.29,99.37,22446.0,84.0361,84.053,83.9769,84.0445,22446.0
2017-04-04 11:35:00,99.39,99.4,99.2,99.29,18340.0,84.0615,84.0699,83.9008,83.9769,18340.0
2017-04-04 11:40:00,99.3,99.39,99.22,99.28,24211.0,83.9853,84.0615,83.9177,83.9684,24211.0
2017-04-04 11:45:00,99.27,99.38,99.27,99.29,8958.0,83.96,84.053,83.96,83.9769,8958.0
2017-04-04 11:50:00,99.3,99.3,99.11,99.16,19609.0,83.9853,83.9853,83.8246,83.8669,19609.0
2017-04-04 11:55:00,99.15,99.22,99.13,99.16,11920.0,83.8585,83.9177,83.8416,83.8669,11920.0
2017-04-04 12:00:00,99.17,99.33,99.14,99.28,14182.0,83.8754,84.0107,83.85,83.9684,14182.0
2017-04-04 12:05:00,99.26,99.44,99.26,99.35,18148.0,83.9515,84.1038,83.9515,84.0276,18148.0
2017-04-04 12:10:00,99.3,99.47,99.28,99.44,18686.0,83.9853,84.1291,83.9684,84.1038,18686.0
2017-04-04 12:15:00,99.47,99.48,99.36,99.39,9126.0,84.1291,84.1376,84.0361,84.0615,9126.0
2017-04-04 12:20:00,99.38,99.4,99.18,99.24,18546.0,84.053,84.0699,83.8839,83.9346,18546.0
2017-04-04 12:25:00,99.22,99.33,99.22,99.33,7874.0,83.9177,84.0107,83.9177,84.0107,7874.0
2017-04-04 12:30:00,99.34,99.37,99.19,99.25,8333.0,84.0192,84.0445,83.8923,83.9431,8333.0
2017-04-04 12:35:00,99.25,99.32,99.23,99.32,5610.0,83.9431,84.0023,83.9261,84.0023,5610.0
2017-04-04 12:40:00,99.32,99.33,99.28,99.31,6555.0,84.0023,84.0107,83.9684,83.9938,6555.0
2017-04-04 12:45:00,99.3,99.34,99.12,99.16,12679.0,83.9853,84.0192,83.8331,83.8669,12679.0
2017-04-04 12:50:00,99.17,99.19,99.14,99.18,11134.0,83.8754,83.8923,83.85,83.8839,11134.0
2017-04-04 12:55:00,99.17,99.22,99.12,99.2,19137.0,83.8754,83.9177,83.8331,83.9008,19137.0
2017-04-04 13:00:00,99.18,99.2,99.13,99.19,18001.0,83.8839,83.9008,83.8416,83.8923,18001.0
2017-04-04 13:05:00,99.17,99.3,99.1,99.26,32646.0,83.8754,83.9853,83.8162,83.9515,32646.0
2017-04-04 13:10:00,99.27,99.45,99.25,99.36,22006.0,83.96,84.1122,83.9431,84.0361,22006.0
2017-04-04 13:15:00,99.38,99.71,99.38,99.67,39243.0,84.053,84.3321,84.053,84.2983,39243.0
2017-04-04 13:20:00,99.66,99.9,99.62,99.87,41171.0,84.2898,84.4928,84.256,84.4674,41171.0
2017-04-04 13:25:00,99.88,99.88,99.71,99.71,18734.0,84.4759,84.4759,84.3321,84.3321,18734.0
2017-04-04 13:30:00,99.65,99.66,99.53,99.62,31456.0,84.2814,84.2898,84.1799,84.256,31456.0
2017-04-04 13:35:00,99.64,99.78,99.64,99.69,22682.0,84.2729,84.3913,84.2729,84.3152,22682.0
2017-04-04 13:40:00,99.71,99.84,99.69,99.77,102700.0,84.3321,84.4421,84.3152,84.3829,102700.0
2017-04-04 13:45:00,99.74,99.76,99.65,99.66,10621.0,84.3575,84.3744,84.2814,84.2898,10621.0
2017-04-04 13:50:00,99.63,99.64,99.45,99.47,11171.0,84.2644,84.2729,84.1122,84.1291,11171.0
2017-04-04 13:55:00,99.44,99.49,99.37,99.41,21789.0,84.1038,84.146,84.0445,84.0784,21789.0
2017-04-04 14:00:00,99.43,99.58,99.43,99.56,21136.0,84.0953,84.2222,84.0953,84.2052,21136.0
2017-04-04 14:05:00,99.56,99.64,99.54,99.56,14032.0,84.2052,84.2729,84.1883,84.2052,14032.0
2017-04-04 14:10:00,99.56,99.65,99.55,99.61,14803.0,84.2052,84.2814,84.1968,84.2475,14803.0
2017-04-04 14:15:00,99.61,99.63,99.54,99.54,10036.0,84.2475,84.2644,84.1883,84.1883,10036.0
2017-04-04 14:20:00,99.55,99.56,99.47,99.48,9454.0,84.1968,84.2052,84.1291,84.1376,9454.0
2017-04-04 14:25:00,99.47,99.49,99.32,99.35,9023.0,84.1291,84.146,84.0023,84.0276,9023.0
2017-04-04 14:30:00,99.34,99.45,99.32,99.39,11128.0,84.0192,84.1122,84.0023,84.0615,11128.0
2017-04-04 14:35:00,99.41,99.46,99.35,99.46,11935.0,84.0784,84.1207,84.0276,84.1207,11935.0
2017-04-04 14:40:00,99.47,99.5,99.31,99.32,50491.0,84.1291,84.1545,83.9938,84.0023,50491.0
2017-04-04 14:45:00,99.32,99.41,99.2,99.27,23530.0,84.0023,84.0784,83.9008,83.96,23530.0
2017-04-04 14:50:00,99.25,99.28,99.22,99.25,11346.0,83.9431,83.9684,83.9177,83.9431,11346.0
2017-04-04 14:55:00,99.23,99.23,98.93,98.99,35148.0,83.9261,83.9261,83.6724,83.7232,35148.0
2017-04-04 15:00:00,98.99,99.21,98.99,99.21,23944.0,83.7232,83.9092,83.7232,83.9092,23944.0
2017-04-04 15:05:00,99.2,99.25,99.13,99.21,19378.0,83.9008,83.9431,83.8416,83.9092,19378.0
2017-04-04 15:10:00,99.21,99.34,99.2,99.32,17063.0,83.9092,84.0192,83.9008,84.0023,17063.0
2017-04-04 15:15:00,99.32,99.34,99.24,99.32,13227.0,84.0023,84.0192,83.9346,84.0023,13227.0
2017-04-04 15:20:00,99.31,99.42,99.29,99.36,25780.0,83.9938,84.0868,83.9769,84.0361,25780.0
2017-04-04 15:25:00,99.34,99.42,99.33,99.34,16937.0,84.0192,84.0868,84.0107,84.0192,16937.0
2017-04-04 15:30:00,99.35,99.43,99.34,99.41,25093.0,84.0276,84.0953,84.0192,84.0784,25093.0
2017-04-04 15:35:00,99.41,99.48,99.39,99.45,27148.0,84.0784,84.1376,84.0615,84.1122,27148.0
2017-04-04 15:40:00,99.45,99.45,99.32,99.32,29142.0,84.1122,84.1122,84.0023,84.0023,29142.0
2017-04-04 15:45:00,99.32,99.44,99.32,99.42,39555.0,84.0023,84.1038,84.0023,84.0868,39555.0
2017-04-04 15:50:00,99.43,99.45,99.32,99.35,61556.0,84.0953,84.1122,84.0023,84.0276,61556.0
2017-04-04 15:55:00,99.36,99.45,99.32,99.35,110366.0,84.0361,84.1122,84.0023,84.0276,110366.0
2017-04-05 09:30:00,99.56,99.56,98.61,99.42,84259.0,84.2052,84.2052,83.4018,84.0868,84259.0
2017-04-05 09:35:00,99.49,99.74,99.41,99.53,30847.0,84.146,84.3575,84.0784,84.1799,30847.0
2017-04-05 09:40:00,99.56,99.75,99.49,99.62,31742.0,84.2052,84.3659,84.146,84.256,31742.0
2017-04-05 09:45:00,99.7,100.04,99.67,99.87,40667.0,84.3237,84.6112,84.2983,84.4674,40667.0
2017-04-05 09:50:00,99.89,99.94,99.35,99.45,33907.0,84.4844,84.5266,84.0276,84.1122,33907.0
2017-04-05 09:55:00,99.4,99.41,99.18,99.26,38901.0,84.0699,84.0784,83.8839,83.9515,38901.0
2017-04-05 10:00:00,99.23,99.41,98.95,99.3,40318.0,83.9261,84.0784,83.6893,83.9853,40318.0
2017-04-05 10:05:00,99.36,99.36,99.13,99.27,16029.0,84.0361,84.0361,83.8416,83.96,16029.0
2017-04-05 10:10:00,99.26,99.3,99.19,99.23,14400.0,83.9515,83.9853,83.8923,83.9261,14400.0
2017-04-05 10:15:00,99.25,99.35,99.16,99.22,10299.0,83.9431,84.0276,83.8669,83.9177,10299.0
2017-04-05 10:20:00,99.24,99.4,99.24,99.34,10222.0,83.9346,84.0699,83.9346,84.0192,10222.0
2017-04-05 10:25:00,99.34,99.43,99.26,99.42,7241.0,84.0192,84.0953,83.9515,84.0868,7241.0
2017-04-05 10:30:00,99.44,99.54,99.36,99.4,28520.0,84.1038,84.1883,84.0361,84.0699,28520.0
2017-04-05 10:35:00,99.4,99.46,99.26,99.38,11445.0,84.0699,84.1207,83.9515,84.053,11445.0
2017-04-05 10:40:00,99.4,99.53,99.37,99.48,9406.0,84.0699,84.1799,84.0445,84.1376,9406.0
2017-04-05 10:45:00,99.48,99.81,99.48,99.73,38103.0,84.1376,84.4167,84.1376,84.349,38103.0
2017-04-05 10:50:00,99.73,99.88,99.71,99.88,21340.0,84.349,84.4759,84.3321,84.4759,21340.0
2017-04-05 10:55:00,99.88,100.07,99.87,99.99,10611.0,84.4759,84.6366,84.4674,84.5689,10611.0
2017-04-05 11:00:00,100.0,100.31,100.0,100.21,37503.0,84.5774,84.8396,84.5774,84.755,37503.0
2017-04-05 11:05:00,100.16,100.28,100.07,100.19,14400.0,84.7127,84.8142,84.6366,84.7381,14400.0
2017-04-05 11:10:00,100.16,100.27,100.08,100.17,17236.0,84.7127,84.8057,84.645,84.7212,17236.0
2017-04-05 11:15:00,100.18,100.29,100.13,100.29,22793.0,84.7296,84.8227,84.6873,84.8227,22793.0
2017-04-05 11:20:00,100.3,100.42,100.17,100.17,21833.0,84.8311,84.9326,84.7212,84.7212,21833.0
2017-04-05 11:25:00,100.16,100.23,100.12,100.19,9905.0,84.7127,84.7719,84.6789,84.7381,9905.0
2017-04-05 11:30:00,100.18,100.29,100.09,100.19,14170.0,84.7296,84.8227,84.6535,84.7381,14170.0
2017-04-05 11:35:00,100.2,100.26,100.17,100.26,10460.0,84.7465,84.7973,84.7212,84.7973,10460.0
2017-04-05 11:40:00,100.24,100.38,100.23,100.37,10625.0,84.7804,84.8988,84.7719,84.8903,10625.0
2017-04-05 11:45:00,100.37,100.46,100.34,100.39,15060.0,84.8903,84.9664,84.8649,84.9072,15060.0
2017-04-05 11:50:00,100.39,100.4,100.3,100.32,9333.0,84.9072,84.9157,84.8311,84.848,9333.0
2017-04-05 11:55:00,100.3,100.41,100.28,100.33,18759.0,84.8311,84.9242,84.8142,84.8565,18759.0
2017-04-05 12:00:00,100.33,100.4,100.29,100.32,18412.0,84.8565,84.9157,84.8227,84.848,18412.0
2017-04-05 12:05:00,100.33,100.4,100.29,100.35,15753.0,84.8565,84.9157,84.8227,84.8734,15753.0
2017-04-05 12:10:00,100.36,100.44,100.36,100.44,6984.0,84.8819,84.9495,84.8819,84.9495,6984.0
2017-04-05 12:15:00,100.43,100.45,100.39,100.4,6795.0,84.9411,84.958,84.9072,84.9157,6795.0
2017-04-05 12:20:00,100.42,100.54,100.39,100.47,17209.0,84.9326,85.0341,84.9072,84.9749,17209.0
2017-04-05 12:25:00,100.48,100.58,100.48,100.52,10638.0,84.9834,85.0679,84.9834,85.0172,10638.0
2017-04-05 12:30:00,100.48,100.48,100.33,100.38,9721.0,84.9834,84.9834,84.8565,84.8988,9721.0
2017-04-05 12:35:00,100.36,100.37,100.16,100.28,14016.0,84.8819,84.8903,84.7127,84.8142,14016.0
2017-04-05 12:40:00,100.27,100.35,100.27,100.35,4925.0,84.8057,84.8734,84.8057,84.8734,4925.0
2017-04-05 12:45:00,100.36,100.4,100.33,100.4,5550.0,84.8819,84.9157,84.8565,84.9157,5550.0
2017-04-05 12:50:00,100.41,100.45,100.39,100.44,5075.0,84.9242,84.958,84.9072,84.9495,5075.0
2017-04-05 12:55:00,100.42,100.45,100.36,100.44,7451.0,84.9326,84.958,84.8819,84.9495,7451.0
2017-04-05 13:00:00,100.42,100.46,100.33,100.39,9408.0,84.9326,84.9664,84.8565,84.9072,9408.0
2017-04-05 13:05:00,100.41,100.47,100.37,100.37,13180.0,84.9242,84.9749,84.8903,84.8903,13180.0
2017-04-05 13:10:00,100.41,100.45,100.39,100.43,7185.0,84.9242,84.958,84.9072,84.9411,7185.0
2017-04-05 13:15:00,100.41,100.42,100.3,100.31,12054.0,84.9242,84.9326,84.8311,84.8396,12054.0
2017-04-05 13:20:00,100.3,100.33,100.29,100.32,4750.0,84.8311,84.8565,84.8227,84.848,4750.0
2017-04-05 13:25:00,100.31,100.33,100.24,100.26,5594.0,84.8396,84.8565,84.7804,84.7973,5594.0
2017-04-05 13:30:00,100.26,100.32,100.24,100.32,4600.0,84.7973,84.848,84.7804,84.848,4600.0
2017-04-05 13:35:00,100.32,100.35,100.25,100.29,22180.0,84.848,84.8734,84.7888,84.8227,22180.0
2017-04-05 13:40:00,100.25,100.27,100.18,100.22,8073.0,84.7888,84.8057,84.7296,84.7635,8073.0
2017-04-05 13:45:00,100.23,100.28,100.21,100.22,10872.0,84.7719,84.8142,84.755,84.7635,10872.0
2017-04-05 13:50:00,100.24,100.27,100.18,100.23,9815.0,84.7804,84.8057,84.7296,84.7719,9815.0
2017-04-05 13:55:00,100.24,100.33,100.23,100.29,7449.0,84.7804,84.8565,84.7719,84.8227,7449.0
2017-04-05 14:00:00,100.24,100.26,100.12,100.2,20101.0,84.7804,84.7973,84.6789,84.7465,20101.0
2017-04-05 14:05:00,100.23,100.31,100.23,100.24,3788.0,84.7719,84.8396,84.7719,84.7804,3788.0
2017-04-05 14:10:00,100.24,100.29,100.13,100.13,14400.0,84.7804,84.8227,84.6873,84.6873,14400.0
2017-04-05 14:15:00,100.18,100.23,100.14,100.19,7374.0,84.7296,84.7719,84.6958,84.7381,7374.0
2017-04-05 14:20:00,100.19,100.2,100.02,100.05,7313.0,84.7381,84.7465,84.5943,84.6197,7313.0
2017-04-05 14:25:00,100.04,100.15,100.0,100.08,12033.0,84.6112,84.7043,84.5774,84.645,12033.0
2017-04-05 14:30:00,100.1,100.1,99.95,99.97,9415.0,84.662,84.662,84.5351,84.552,9415.0
2017-04-05 14:35:00,99.93,100.02,99.81,99.81,10061.0,84.5182,84.5943,84.4167,84.4167,10061.0
2017-04-05 14:40:00,99.8,99.9,99.74,99.88,9928.0,84.4082,84.4928,84.3575,84.4759,9928.0
2017-04-05 14:45:00,99.86,99.86,99.69,99.72,9449.0,84.459,84.459,84.3152,84.3406,9449.0
2017-04-05 14:50:00,99.75,99.75,99.5,99.66,18518.0,84.3659,84.3659,84.1545,84.2898,18518.0
2017-04-05 14:55:00,99.66,99.73,99.57,99.58,8450.0,84.2898,84.349,84.2137,84.2222,8450.0
2017-04-05 15:00:00,99.56,99.79,99.54,99.71,24703.0,84.2052,84.3998,84.1883,84.3321,24703.0
2017-04-05 15:05:00,99.71,99.72,99.64,99.64,5297.0,84.3321,84.3406,84.2729,84.2729,5297.0
2017-04-05 15:10:00,99.63,99.64,99.26,99.26,30538.0,84.2644,84.2729,83.9515,83.9515,30538.0
2017-04-05 15:15:00,99.27,99.31,99.2,99.29,24445.0,83.96,83.9938,83.9008,83.9769,24445.0
2017-04-05 15:20:00,99.28,99.28,99.04,99.1,38179.0,83.9684,83.9684,83.7654,83.8162,38179.0
2017-04-05 15:25:00,99.09,99.16,98.89,99.16,26327.0,83.8077,83.8669,83.6386,83.8669,26327.0
2017-04-05 15:30:00,99.14,99.14,98.62,98.75,39148.0,83.85,83.85,83.4102,83.5202,39148.0
2017-04-05 15:35:00,98.76,99.01,98.69,98.96,78781.0,83.5286,83.7401,83.4694,83.6978,78781.0
2017-04-05 15:40:00,98.96,99.05,98.87,99.0,26135.0,83.6978,83.7739,83.6217,83.7316,26135.0
2017-04-05 15:45:00,99.01,99.07,98.72,98.74,27957.0,83.7401,83.7908,83.4948,83.5117,27957.0
2017-04-05 15:50:00,98.74,99.03,98.7,99.0,39921.0,83.5117,83.757,83.4779,83.7316,39921.0
2017-04-05 15:55:00,98.98,99.04,98.83,98.89,98727.0,83.7147,83.7654,83.5878,83.6386,98727.0
2017-04-06 09:30:00,98.97,99.04,98.23,98.41,98967.0,83.7062,83.7654,83.0804,83.2326,98967.0
2017-04-06 09:35:00,98.37,98.78,98.34,98.71,45354.0,83.1988,83.5455,83.1734,83.4863,45354.0
2017-04-06 09:40:00,98.68,98.73,98.07,98.07,24471.0,83.461,83.5033,82.945,82.945,24471.0
2017-04-06 09:45:00,98.14,98.23,97.73,97.73,40081.0,83.0042,83.0804,82.6575,82.6575,40081.0
2017-04-06 09:50:00,97.76,98.27,97.75,98.21,37014.0,82.6829,83.1142,82.6744,83.0635,37014.0
2017-04-06 09:55:00,98.25,98.47,98.18,98.44,29989.0,83.0973,83.2834,83.0381,83.258,29989.0
2017-04-06 10:00:00,98.47,98.53,98.29,98.46,39849.0,83.2834,83.3341,83.1311,83.2749,39849.0
2017-04-06 10:05:00,98.5,98.68,98.49,98.56,17567.0,83.3087,83.461,83.3003,83.3595,17567.0
2017-04-06 10:10:00,98.61,98.7,98.37,98.63,34539.0,83.4018,83.4779,83.1988,83.4187,34539.0
2017-04-06 10:15:00,98.66,98.95,98.62,98.72,33908.0,83.444,83.6893,83.4102,83.4948,33908.0
2017-04-06 10:20:00,98.69,98.9,98.65,98.7,20596.0,83.4694,83.647,83.4356,83.4779,20596.0
2017-04-06 10:25:00,98.7,98.91,98.66,98.82,10127.0,83.4779,83.6555,83.444,83.5794,10127.0
2017-04-06 10:30:00,98.83,98.91,98.77,98.87,10615.0,83.5878,83.6555,83.5371,83.6217,10615.0
2017-04-06 10:35:00,98.86,98.96,98.8,98.82,9889.0,83.6132,83.6978,83.5625,83.5794,9889.0
2017-04-06 10:40:00,98.81,98.82,98.54,98.8,16126.0,83.5709,83.5794,83.3426,83.5625,16126.0
2017-04-06 10:45:00,98.85,99.17,98.8,99.07,13270.0,83.6047,83.8754,83.5625,83.7908,13270.0
2017-04-06 10:50:00,99.09,99.13,98.95,98.95,9803.0,83.8077,83.8416,83.6893,83.6893,9803.0
2017-04-06 10:55:00,98.95,99.02,98.83,98.87,6544.0,83.6893,83.7485,83.5878,83.6217,6544.0
2017-04-06 11:00:00,98.9,99.07,98.88,98.95,6700.0,83.647,83.7908,83.6301,83.6893,6700.0
2017-04-06 11:05:00,98.91,99.06,98.91,98.97,5711.0,83.6555,83.7824,83.6555,83.7062,5711.0
2017-04-06 11:10:00,98.99,99.06,98.94,99.06,3150.0,83.7232,83.7824,83.6809,83.7824,3150.0
2017-04-06 11:15:00,99.06,99.06,98.84,98.93,5411.0,83.7824,83.7824,83.5963,83.6724,5411.0
2017-04-06 11:20:00,98.88,99.2,98.88,99.14,9600.0,83.6301,83.9008,83.6301,83.85,9600.0
2017-04-06 11:25:00,99.17,99.22,99.15,99.21,5285.0,83.8754,83.9177,83.8585,83.9092,5285.0
2017-04-06 11:30:00,99.19,99.21,99.1,99.12,2961.0,83.8923,83.9092,83.8162,83.8331,2961.0
2017-04-06 11:35:00,99.15,99.22,99.12,99.12,3000.0,83.8585,83.9177,83.8331,83.8331,3000.0
2017-04-06 11:40:00,99.1,99.39,99.1,99.26,28799.0,83.8162,84.0615,83.8162,83.9515,28799.0
2017-04-06 11:45:00,99.25,99.26,99.13,99.16,5291.0,83.9431,83.9515,83.8416,83.8669,5291.0
2017-04-06 11:50:00,99.16,99.19,99.1,99.16,6825.0,83.8669,83.8923,83.8162,83.8669,6825.0
2017-04-06 11:55:00,99.13,99.22,99.04,99.2,13637.0,83.8416,83.9177,83.7654,83.9008,13637.0
2017-04-06 12:00:00,99.22,99.27,99.17,99.19,3900.0,83.9177,83.96,83.8754,83.8923,3900.0
2017-04-06 12:05:00,99.21,99.26,99.08,99.09,5991.0,83.9092,83.9515,83.7993,83.8077,5991.0
2017-04-06 12:10:00,99.11,99.14,99.08,99.08,2325.0,83.8246,83.85,83.7993,83.7993,2325.0
2017-04-06 12:15:00,99.12,99.16,99.0,99.08,4239.0,83.8331,83.8669,83.7316,83.7993,4239.0
2017-04-06 12:20:00,99.07,99.16,99.07,99.1,5314.0,83.7908,83.8669,83.7908,83.8162,5314.0
2017-04-06 12:25:00,99.12,99.22,99.12,99.21,3824.0,83.8331,83.9177,83.8331,83.9092,3824.0
2017-04-06 12:30:00,99.23,99.36,99.23,99.31,11206.0,83.9261,84.0361,83.9261,83.9938,11206.0
2017-04-06 12:35:00,99.31,99.38,99.17,99.28,10756.0,83.9938,84.053,83.8754,83.9684,10756.0
2017-04-06 12:40:00,99.29,99.29,99.18,99.22,7619.0,83.9769,83.9769,83.8839,83.9177,7619.0
2017-04-06 12:45:00,99.2,99.26,99.16,99.19,6202.0,83.9008,83.9515,83.8669,83.8923,6202.0
2017-04-06 12:50:00,99.21,99.28,99.18,99.25,7110.0,83.9092,83.9684,83.8839,83.9431,7110.0
2017-04-06 12:55:00,99.24,99.3,99.19,99.28,7439.0,83.9346,83.9853,83.8923,83.9684,7439.0
2017-04-06 13:00:00,99.3,99.42,99.28,99.42,14206.0,83.9853,84.0868,83.9684,84.0868,14206.0
2017-04-06 13:05:00,99.42,99.58,99.41,99.54,9849.0,84.0868,84.2222,84.0784,84.1883,9849.0
2017-04-06 13:10:00,99.56,99.66,99.52,99.6,8675.0,84.2052,84.2898,84.1714,84.2391,8675.0
2017-04-06 13:15:00,99.63,99.78,99.63,99.76,10921.0,84.2644,84.3913,84.2644,84.3744,10921.0
2017-04-06 13:20:00,99.78,99.81,99.67,99.73,7995.0,84.3913,84.4167,84.2983,84.349,7995.0
2017-04-06 13:25:00,99.72,99.76,99.66,99.68,7250.0,84.3406,84.3744,84.2898,84.3067,7250.0
2017-04-06 13:30:00,99.66,99.7,99.57,99.62,6602.0,84.2898,84.3237,84.2137,84.256,6602.0
2017-04-06 13:35:00,99.66,99.68,99.54,99.6,10750.0,84.2898,84.3067,84.1883,84.2391,10750.0
2017-04-06 13:40:00,99.54,99.57,99.5,99.5,4700.0,84.1883,84.2137,84.1545,84.1545,4700.0
2017-04-06 13:45:00,99.49,99.53,99.39,99.48,9390.0,84.146,84.1799,84.0615,84.1376,9390.0
2017-04-06 13:50:00,99.5,99.58,99.5,99.55,3459.0,84.1545,84.2222,84.1545,84.1968,3459.0
2017-04-06 13:55:00,99.55,99.55,99.46,99.46,3466.0,84.1968,84.1968,84.1207,84.1207,3466.0
2017-04-06 14:00:00,99.48,99.53,99.47,99.5,5711.0,84.1376,84.1799,84.1291,84.1545,5711.0
2017-04-06 14:05:00,99.5,99.53,99.43,99.48,5982.0,84.1545,84.1799,84.0953,84.1376,5982.0
2017-04-06 14:10:00,99.47,99.47,99.41,99.44,4153.0,84.1291,84.1291,84.0784,84.1038,4153.0
2017-04-06 14:15:00,99.46,99.52,99.41,99.46,5868.0,84.1207,84.1714,84.0784,84.1207,5868.0
2017-04-06 14:20:00,99.43,99.5,99.43,99.44,9704.0,84.0953,84.1545,84.0953,84.1038,9704.0
2017-04-06 14:25:00,99.44,99.46,99.35,99.41,5504.0,84.1038,84.1207,84.0276,84.0784,5504.0
2017-04-06 14:30:00,99.37,99.4,99.31,99.4,7241.0,84.0445,84.0699,83.9938,84.0699,7241.0
2017-04-06 14:35:00,99.39,99.45,99.35,99.45,7804.0,84.0615,84.1122,84.0276,84.1122,7804.0
2017-04-06 14:40:00,99.45,99.48,99.37,99.47,23772.0,84.1122,84.1376,84.0445,84.1291,23772.0
2017-04-06 14:45:00,99.48,99.5,99.23,99.28,24370.0,84.1376,84.1545,83.9261,83.9684,24370.0
2017-04-06 14:50:00,99.3,99.34,99.23,99.3,5809.0,83.9853,84.0192,83.9261,83.9853,5809.0
2017-04-06 14:55:00,99.31,99.34,99.22,99.28,4735.0,83.9938,84.0192,83.9177,83.9684,4735.0
2017-04-06 15:00:00,99.28,99.37,99.28,99.31,6736.0,83.9684,84.0445,83.9684,83.9938,6736.0
2017-04-06 15:05:00,99.31,99.41,99.26,99.39,4989.0,83.9938,84.0784,83.9515,84.0615,4989.0
2017-04-06 15:10:00,99.4,99.48,99.37,99.48,4593.0,84.0699,84.1376,84.0445,84.1376,4593.0
2017-04-06 15:15:00,99.46,99.54,99.45,99.51,3576.0,84.1207,84.1883,84.1122,84.163,3576.0
2017-04-06 15:20:00,99.51,99.51,99.37,99.41,12951.0,84.163,84.163,84.0445,84.0784,12951.0
2017-04-06 15:25:00,99.39,99.51,99.38,99.43,18334.0,84.0615,84.163,84.053,84.0953,18334.0
2017-04-06 15:30:00,99.42,99.46,99.38,99.44,15494.0,84.0868,84.1207,84.053,84.1038,15494.0
2017-04-06 15:35:00,99.45,99.55,99.45,99.49,11317.0,84.1122,84.1968,84.1122,84.146,11317.0
2017-04-06 15:40:00,99.5,99.53,99.42,99.42,15109.0,84.1545,84.1799,84.0868,84.0868,15109.0
2017-04-06 15:45:00,99.42,99.44,99.31,99.34,21860.0,84.0868,84.1038,83.9938,84.0192,21860.0
2017-04-06 15:50:00,99.32,99.37,99.26,99.27,29112.0,84.0023,84.0445,83.9515,83.96,29112.0
2017-04-06 15:55:00,99.29,99.44,99.29,99.42,50241.0,83.9769,84.1038,83.9769,84.0868,50241.0
2017-04-07 09:30:00,99.43,99.67,99.11,99.47,23472.0,84.0953,84.2983,83.8246,84.1291,23472.0
2017-04-07 09:35:00,99.42,100.06,99.42,99.85,18772.0,84.0868,84.6281,84.0868,84.4505,18772.0
2017-04-07 09:40:00,99.88,100.01,99.76,99.79,14683.0,84.4759,84.5858,84.3744,84.3998,14683.0
2017-04-07 09:45:00,99.85,99.92,99.77,99.83,14508.0,84.4505,84.5097,84.3829,84.4336,14508.0
2017-04-07 09:50:00,99.82,100.09,99.79,99.98,68050.0,84.4251,84.6535,84.3998,84.5605,68050.0
2017-04-07 09:55:00,100.0,100.14,99.73,99.86,25585.0,84.5774,84.6958,84.349,84.459,25585.0
2017-04-07 10:00:00,99.91,100.29,99.86,100.24,22689.0,84.5013,84.8227,84.459,84.7804,22689.0
2017-04-07 10:05:00,100.28,100.81,100.24,100.81,35852.0,84.8142,85.2625,84.7804,85.2625,35852.0
2017-04-07 10:10:00,100.79,101.17,100.76,101.04,99324.0,85.2455,85.5669,85.2202,85.457,99324.0
2017-04-07 10:15:00,101.05,101.38,101.05,101.07,98896.0,85.4654,85.7446,85.4654,85.4824,98896.0
2017-04-07 10:20:00,101.04,101.23,100.98,101.23,40497.0,85.457,85.6177,85.4062,85.6177,40497.0
2017-04-07 10:25:00,101.23,101.31,101.15,101.23,43009.0,85.6177,85.6853,85.55,85.6177,43009.0
2017-04-07 10:30:00,101.24,101.45,101.06,101.45,32468.0,85.6261,85.8038,85.4739,85.8038,32468.0
2017-04-07 10:35:00,101.45,102.17,101.43,102.17,88471.0,85.8038,86.4127,85.7868,86.4127,88471.0
2017-04-07 10:40:00,102.15,102.34,101.95,102.14,122299.0,86.3958,86.5565,86.2266,86.3873,122299.0
2017-04-07 10:45:00,102.13,102.64,102.07,102.27,150900.0,86.3789,86.8102,86.3281,86.4973,150900.0
2017-04-07 10:50:00,102.27,102.38,101.83,101.94,64379.0,86.4973,86.5903,86.1252,86.2182,64379.0
2017-04-07 10:55:00,101.97,102.13,101.87,101.95,41084.0,86.2436,86.3789,86.159,86.2266,41084.0
2017-04-07 11:00:00,101.98,102.05,101.63,101.66,46469.0,86.252,86.3112,85.956,85.9814,46469.0
2017-04-07 11:05:00,101.64,101.78,101.57,101.64,33375.0,85.9645,86.0829,85.9053,85.9645,33375.0
2017-04-07 11:10:00,101.61,101.92,101.6,101.92,27348.0,85.9391,86.2013,85.9306,86.2013,27348.0
2017-04-07 11:15:00,101.9,102.13,101.9,102.06,51303.0,86.1844,86.3789,86.1844,86.3197,51303.0
2017-04-07 11:20:00,102.1,102.22,102.04,102.2,33882.0,86.3535,86.455,86.3028,86.4381,33882.0
2017-04-07 11:25:00,102.17,102.33,102.07,102.1,54658.0,86.4127,86.548,86.3281,86.3535,54658.0
2017-04-07 11:30:00,102.09,102.17,101.99,102.05,37691.0,86.3451,86.4127,86.2605,86.3112,37691.0
2017-04-07 11:35:00,102.06,102.14,101.91,101.96,39086.0,86.3197,86.3873,86.1928,86.2351,39086.0
2017-04-07 11:40:00,101.98,101.98,101.65,101.84,29731.0,86.252,86.252,85.9729,86.1336,29731.0
2017-04-07 11:45:00,101.9,102.07,101.88,102.07,13536.0,86.1844,86.3281,86.1674,86.3281,13536.0
2017-04-07 11:50:00,102.06,102.08,101.91,101.94,11606.0,86.3197,86.3366,86.1928,86.2182,11606.0
2017-04-07 11:55:00,101.92,101.99,101.91,101.95,8564.0,86.2013,86.2605,86.1928,86.2266,8564.0
2017-04-07 12:00:00,101.94,102.04,101.9,102.04,8696.0,86.2182,86.3028,86.1844,86.3028,8696.0
2017-04-07 12:05:00,102.05,102.28,102.02,102.21,18187.0,86.3112,86.5058,86.2858,86.4465,18187.0
2017-04-07 12:10:00,102.2,102.23,102.09,102.13,17767.0,86.4381,86.4635,86.3451,86.3789,17767.0
2017-04-07 12:15:00,102.15,102.27,102.09,102.23,17416.0,86.3958,86.4973,86.3451,86.4635,17416.0
2017-04-07 12:20:00,102.24,102.3,102.18,102.27,16076.0,86.4719,86.5227,86.4212,86.4973,16076.0
2017-04-07 12:25:00,102.27,102.41,102.27,102.38,22329.0,86.4973,86.6157,86.4973,86.5903,22329.0
2017-04-07 12:30:00,102.36,102.49,102.35,102.49,21380.0,86.5734,86.6834,86.565,86.6834,21380.0
2017-04-07 12:35:00,102.48,102.48,102.3,102.31,29761.0,86.6749,86.6749,86.5227,86.5311,29761.0
2017-04-07 12:40:00,102.32,102.38,102.21,102.21,17382.0,86.5396,86.5903,86.4465,86.4465,17382.0
2017-04-07 12:45:00,102.19,102.31,102.19,102.28,15822.0,86.4296,86.5311,86.4296,86.5058,15822.0
2017-04-07 12:50:00,102.28,102.29,102.16,102.2,18053.0,86.5058,86.5142,86.4043,86.4381,18053.0
2017-04-07 12:55:00,102.19,102.35,102.18,102.29,27207.0,86.4296,86.565,86.4212,86.5142,27207.0
2017-04-07 13:00:00,102.29,102.36,102.22,102.34,19963.0,86.5142,86.5734,86.455,86.5565,19963.0
2017-04-07 13:05:00,102.33,102.43,102.3,102.38,22234.0,86.548,86.6326,86.5227,86.5903,22234.0
2017-04-07 13:10:00,102.4,102.48,102.37,102.44,18045.0,86.6072,86.6749,86.5819,86.6411,18045.0
2017-04-07 13:15:00,102.41,102.41,102.07,102.09,35771.0,86.6157,86.6157,86.3281,86.3451,35771.0
2017-04-07 13:20:00,102.1,102.12,101.91,102.05,50901.0,86.3535,86.3704,86.1928,86.3112,50901.0
2017-04-07 13:25:00,102.07,102.25,102.06,102.25,12882.0,86.3281,86.4804,86.3197,86.4804,12882.0
2017-04-07 13:30:00,102.22,102.36,102.17,102.21,13127.0,86.455,86.5734,86.4127,86.4465,13127.0
2017-04-07 13:35:00,102.2,102.22,102.02,102.17,21108.0,86.4381,86.455,86.2858,86.4127,21108.0
2017-04-07 13:40:00,102.18,102.2,102.06,102.2,15483.0,86.4212,86.4381,86.3197,86.4381,15483.0
2017-04-07 13:45:00,102.18,102.24,102.13,102.16,15726.0,86.4212,86.4719,86.3789,86.4043,15726.0
2017-04-07 13:50:00,102.14,102.18,102.11,102.15,23135.0,86.3873,86.4212,86.362,86.3958,23135.0
2017-04-07 13:55:00,102.18,102.2,102.12,102.18,24385.0,86.4212,86.4381,86.3704,86.4212,24385.0
2017-04-07 14:00:00,102.17,102.28,102.13,102.2,22801.0,86.4127,86.5058,86.3789,86.4381,22801.0
2017-04-07 14:05:00,102.22,102.26,102.16,102.17,13313.0,86.455,86.4888,86.4043,86.4127,13313.0
2017-04-07 14:10:00,102.17,102.21,102.12,102.17,20092.0,86.4127,86.4465,86.3704,86.4127,20092.0
2017-04-07 14:15:00,102.17,102.17,102.12,102.12,15350.0,86.4127,86.4127,86.3704,86.3704,15350.0
2017-04-07 14:20:00,102.14,102.3,102.07,102.19,43108.0,86.3873,86.5227,86.3281,86.4296,43108.0
2017-04-07 14:25:00,102.21,102.23,102.16,102.2,11048.0,86.4465,86.4635,86.4043,86.4381,11048.0
2017-04-07 14:30:00,102.19,102.21,102.11,102.19,12388.0,86.4296,86.4465,86.362,86.4296,12388.0
2017-04-07 14:35:00,102.19,102.25,102.16,102.21,24627.0,86.4296,86.4804,86.4043,86.4465,24627.0
2017-04-07 14:40:00,102.19,102.2,102.01,102.04,34270.0,86.4296,86.4381,86.2774,86.3028,34270.0
2017-04-07 14:45:00,102.08,102.17,102.07,102.14,20137.0,86.3366,86.4127,86.3281,86.3873,20137.0
2017-04-07 14:50:00,102.13,102.13,101.86,101.87,26350.0,86.3789,86.3789,86.1505,86.159,26350.0
2017-04-07 14:55:00,101.84,101.91,101.73,101.73,26557.0,86.1336,86.1928,86.0406,86.0406,26557.0
2017-04-07 15:00:00,101.76,101.83,101.72,101.83,24001.0,86.0659,86.1252,86.0321,86.1252,24001.0
2017-04-07 15:05:00,101.83,101.84,101.76,101.8,28982.0,86.1252,86.1336,86.0659,86.0998,28982.0
2017-04-07 15:10:00,101.81,101.86,101.76,101.82,25817.0,86.1082,86.1505,86.0659,86.1167,25817.0
2017-04-07 15:15:00,101.82,101.84,101.75,101.8,23532.0,86.1167,86.1336,86.0575,86.0998,23532.0
2017-04-07 15:20:00,101.79,101.85,101.76,101.83,23358.0,86.0913,86.1421,86.0659,86.1252,23358.0
2017-04-07 15:25:00,101.83,101.83,101.73,101.76,25500.0,86.1252,86.1252,86.0406,86.0659,25500.0
2017-04-07 15:30:00,101.76,101.79,101.69,101.73,24384.0,86.0659,86.0913,86.0067,86.0406,24384.0
2017-04-07 15:35:00,101.73,101.85,101.7,101.84,38811.0,86.0406,86.1421,86.0152,86.1336,38811.0
2017-04-07 15:40:00,101.84,101.85,101.76,101.79,41419.0,86.1336,86.1421,86.0659,86.0913,41419.0
2017-04-07 15:45:00,101.8,101.83,101.78,101.81,47247.0,86.0998,86.1252,86.0829,86.1082,47247.0
2017-04-07 15:50:00,101.82,101.96,101.8,101.87,84246.0,86.1167,86.2351,86.0998,86.159,84246.0
2017-04-07 15:55:00,101.86,101.93,101.78,101.83,86018.0,86.1505,86.2097,86.0829,86.1252,86018.0
2017-04-10 09:30:00,101.9,101.9,101.31,101.49,56057.0,86.1844,86.1844,85.6853,85.8376,56057.0
2017-04-10 09:35:00,101.49,101.67,101.33,101.42,19090.0,85.8376,85.9898,85.7023,85.7784,19090.0
2017-04-10 09:40:00,101.47,101.61,101.18,101.35,57848.0,85.8207,85.9391,85.5754,85.7192,57848.0
2017-04-10 09:45:00,101.35,101.57,101.3,101.54,12372.0,85.7192,85.9053,85.6769,85.8799,12372.0
2017-04-10 09:50:00,101.57,101.8,101.5,101.78,29031.0,85.9053,86.0998,85.846,86.0829,29031.0
2017-04-10 09:55:00,101.79,102.0,101.79,101.98,33134.0,86.0913,86.2689,86.0913,86.252,33134.0
2017-04-10 10:00:00,101.96,102.15,101.9,102.04,38543.0,86.2351,86.3958,86.1844,86.3028,38543.0
2017-04-10 10:05:00,102.05,102.12,101.99,102.03,26164.0,86.3112,86.3704,86.2605,86.2943,26164.0
2017-04-10 10:10:00,102.03,102.19,101.99,102.16,24612.0,86.2943,86.4296,86.2605,86.4043,24612.0
2017-04-10 10:15:00,102.19,102.41,102.11,102.39,27644.0,86.4296,86.6157,86.362,86.5988,27644.0
2017-04-10 10:20:00,102.33,102.44,102.22,102.37,15984.0,86.548,86.6411,86.455,86.5819,15984.0
2017-04-10 10:25:00,102.36,102.45,102.2,102.26,17640.0,86.5734,86.6495,86.4381,86.4888,17640.0
2017-04-10 10:30:00,102.27,102.54,102.27,102.45,19820.0,86.4973,86.7257,86.4973,86.6495,19820.0
2017-04-10 10:35:00,102.45,102.49,102.3,102.31,32269.0,86.6495,86.6834,86.5227,86.5311,32269.0
2017-04-10 10:40:00,102.32,102.34,102.06,102.09,54776.0,86.5396,86.5565,86.3197,86.3451,54776.0
2017-04-10 10:45:00,102.08,102.12,101.79,101.79,31433.0,86.3366,86.3704,86.0913,86.0913,31433.0
2017-04-10 10:50:00,101.81,101.83,101.57,101.64,29788.0,86.1082,86.1252,85.9053,85.9645,29788.0
2017-04-10 10:55:00,101.63,101.72,101.32,101.32,30991.0,85.956,86.0321,85.6938,85.6938,30991.0
2017-04-10 11:00:00,101.33,101.43,101.24,101.34,22989.0,85.7023,85.7868,85.6261,85.7107,22989.0
2017-04-10 11:05:00,101.36,101.38,101.23,101.36,16008.0,85.7276,85.7446,85.6177,85.7276,16008.0
2017-04-10 11:10:00,101.37,101.56,101.37,101.56,12754.0,85.7361,85.8968,85.7361,85.8968,12754.0
2017-04-10 11:15:00,101.56,101.71,101.56,101.71,11304.0,85.8968,86.0237,85.8968,86.0237,11304.0
2017-04-10 11:20:00,101.74,101.84,101.71,101.83,13667.0,86.049,86.1336,86.0237,86.1252,13667.0
2017-04-10 11:25:00,101.81,101.83,101.65,101.67,12865.0,86.1082,86.1252,85.9729,85.9898,12865.0
2017-04-10 11:30:00,101.67,101.67,101.3,101.3,12392.0,85.9898,85.9898,85.6769,85.6769,12392.0
2017-04-10 11:35:00,101.3,101.38,101.22,101.22,16676.0,85.6769,85.7446,85.6092,85.6092,16676.0
2017-04-10 11:40:00,101.25,101.25,100.94,100.97,34878.0,85.6346,85.6346,85.3724,85.3978,34878.0
2017-04-10 11:45:00,100.95,101.09,100.83,101.07,17307.0,85.3809,85.4993,85.2794,85.4824,17307.0
2017-04-10 11:50:00,101.08,101.22,101.07,101.19,11200.0,85.4908,85.6092,85.4824,85.5839,11200.0
2017-04-10 11:55:00,101.2,101.23,101.12,101.15,10826.0,85.5923,85.6177,85.5247,85.55,10826.0
2017-04-10 12:00:00,101.15,101.16,101.11,101.15,4300.0,85.55,85.5585,85.5162,85.55,4300.0
2017-04-10 12:05:00,101.16,101.19,101.1,101.17,6858.0,85.5585,85.5839,85.5077,85.5669,6858.0
2017-04-10 12:10:00,101.13,101.18,100.67,100.67,23853.0,85.5331,85.5754,85.1441,85.1441,23853.0
2017-04-10 12:15:00,100.66,100.84,100.66,100.81,14500.0,85.1356,85.2878,85.1356,85.2625,14500.0
2017-04-10 12:20:00,100.84,100.95,100.81,100.9,15756.0,85.2878,85.3809,85.2625,85.3386,15756.0
2017-04-10 12:25:00,100.89,101.01,100.83,100.95,3987.0,85.3301,85.4316,85.2794,85.3809,3987.0
2017-04-10 12:30:00,100.94,101.11,100.9,101.11,8370.0,85.3724,85.5162,85.3386,85.5162,8370.0
2017-04-10 12:35:00,101.09,101.1,100.99,101.01,13705.0,85.4993,85.5077,85.4147,85.4316,13705.0
2017-04-10 12:40:00,101.01,101.15,101.0,101.08,9751.0,85.4316,85.55,85.4232,85.4908,9751.0
2017-04-10 12:45:00,101.11,101.25,101.05,101.24,8612.0,85.5162,85.6346,85.4654,85.6261,8612.0
2017-04-10 12:50:00,101.27,101.38,101.26,101.31,13900.0,85.6515,85.7446,85.6431,85.6853,13900.0
2017-04-10 12:55:00,101.33,101.47,101.33,101.47,7065.0,85.7023,85.8207,85.7023,85.8207,7065.0
2017-04-10 13:00:00,101.43,101.5,101.35,101.37,6143.0,85.7868,85.846,85.7192,85.7361,6143.0
2017-04-10 13:05:00,101.38,101.47,101.34,101.38,7430.0,85.7446,85.8207,85.7107,85.7446,7430.0
2017-04-10 13:10:00,101.41,101.5,101.39,101.45,5156.0,85.7699,85.846,85.753,85.8038,5156.0
2017-04-10 13:15:00,101.45,101.48,101.4,101.42,7200.0,85.8038,85.8291,85.7615,85.7784,7200.0
2017-04-10 13:20:00,101.44,101.5,101.44,101.48,2500.0,85.7953,85.846,85.7953,85.8291,2500.0
2017-04-10 13:25:00,101.48,101.5,101.39,101.39,7828.0,85.8291,85.846,85.753,85.753,7828.0
2017-04-10 13:30:00,101.42,101.5,101.4,101.48,7747.0,85.7784,85.846,85.7615,85.8291,7747.0
2017-04-10 13:35:00,101.49,101.65,101.49,101.62,24188.0,85.8376,85.9729,85.8376,85.9475,24188.0
2017-04-10 13:40:00,101.62,101.8,101.61,101.73,10830.0,85.9475,86.0998,85.9391,86.0406,10830.0
2017-04-10 13:45:00,101.73,101.73,101.64,101.67,6245.0,86.0406,86.0406,85.9645,85.9898,6245.0
2017-04-10 13:50:00,101.7,101.7,101.55,101.62,4638.0,86.0152,86.0152,85.8883,85.9475,4638.0
2017-04-10 13:55:00,101.63,101.74,101.63,101.71,8067.0,85.956,86.049,85.956,86.0237,8067.0
2017-04-10 14:00:00,101.7,101.72,101.6,101.63,19845.0,86.0152,86.0321,85.9306,85.956,19845.0
2017-04-10 14:05:00,101.64,101.7,101.61,101.69,6115.0,85.9645,86.0152,85.9391,86.0067,6115.0
2017-04-10 14:10:00,101.65,101.84,101.65,101.79,12198.0,85.9729,86.1336,85.9729,86.0913,12198.0
2017-04-10 14:15:00,101.79,102.0,101.77,101.98,22333.0,86.0913,86.2689,86.0744,86.252,22333.0
2017-04-10 14:20:00,101.93,101.98,101.85,101.98,7546.0,86.2097,86.252,86.1421,86.252,7546.0
2017-04-10 14:25:00,101.92,101.95,101.66,101.67,17574.0,86.2013,86.2266,85.9814,85.9898,17574.0
2017-04-10 14:30:00,101.65,101.91,101.65,101.91,9620.0,85.9729,86.1928,85.9729,86.1928,9620.0
2017-04-10 14:35:00,101.91,101.91,101.69,101.76,7080.0,86.1928,86.1928,86.0067,86.0659,7080.0
2017-04-10 14:40:00,101.74,101.81,101.69,101.81,7152.0,86.049,86.1082,86.0067,86.1082,7152.0
2017-04-10 14:45:00,101.82,101.98,101.8,101.98,12883.0,86.1167,86.252,86.0998,86.252,12883.0
2017-04-10 14:50:00,101.97,102.03,101.88,101.93,13855.0,86.2436,86.2943,86.1674,86.2097,13855.0
2017-04-10 14:55:00,101.9,101.96,101.85,101.89,7336.0,86.1844,86.2351,86.1421,86.1759,7336.0
2017-04-10 15:00:00,101.88,101.98,101.86,101.96,10355.0,86.1674,86.252,86.1505,86.2351,10355.0
2017-04-10 15:05:00,101.99,102.08,101.84,101.84,14461.0,86.2605,86.3366,86.1336,86.1336,14461.0
2017-04-10 15:10:00,101.84,102.04,101.8,102.03,31597.0,86.1336,86.3028,86.0998,86.2943,31597.0
2017-04-10 15:15:00,102.01,102.05,102.0,102.0,24750.0,86.2774,86.3112,86.2689,86.2689,24750.0
2017-04-10 15:20:00,102.0,102.0,101.69,101.72,57695.0,86.2689,86.2689,86.0067,86.0321,57695.0
2017-04-10 15:25:00,101.73,101.87,101.68,101.83,23250.0,86.0406,86.159,85.9983,86.1252,23250.0
2017-04-10 15:30:00,101.81,101.9,101.76,101.8,28279.0,86.1082,86.1844,86.0659,86.0998,28279.0
2017-04-10 15:35:00,101.81,101.83,101.71,101.73,20136.0,86.1082,86.1252,86.0237,86.0406,20136.0
2017-04-10 15:40:00,101.71,101.77,101.65,101.7,17001.0,86.0237,86.0744,85.9729,86.0152,17001.0
2017-04-10 15:45:00,101.69,101.74,101.66,101.67,27694.0,86.0067,86.049,85.9814,85.9898,27694.0
2017-04-10 15:50:00,101.66,101.68,101.47,101.49,46889.0,85.9814,85.9983,85.8207,85.8376,46889.0
2017-04-10 15:55:00,101.48,101.59,101.45,101.53,103232.0,85.8291,85.9222,85.8038,85.8714,103232.0
2017-04-11 09:30:00,100.5,100.82,99.68,100.38,154676.0,85.0003,85.2709,84.3067,84.8988,154676.0
2017-04-11 09:35:00,100.37,100.73,100.22,100.52,42172.0,84.8903,85.1948,84.7635,85.0172,42172.0
2017-04-11 09:40:00,100.45,100.53,99.93,100.1,51076.0,84.958,85.0256,84.5182,84.662,51076.0
2017-04-11 09:45:00,100.12,100.12,99.73,99.91,76316.0,84.6789,84.6789,84.349,84.5013,76316.0
2017-04-11 09:50:00,99.9,100.16,99.65,99.99,54031.0,84.4928,84.7127,84.2814,84.5689,54031.0
2017-04-11 09:55:00,100.0,100.13,99.6,99.83,50154.0,84.5774,84.6873,84.2391,84.4336,50154.0
2017-04-11 10:00:00,99.9,100.2,99.8,100.2,27550.0,84.4928,84.7465,84.4082,84.7465,27550.0
2017-04-11 10:05:00,100.2,100.25,99.97,100.1,18515.0,84.7465,84.7888,84.552,84.662,18515.0
2017-04-11 10:10:00,100.11,100.24,99.86,100.2,62203.0,84.6704,84.7804,84.459,84.7465,62203.0
2017-04-11 10:15:00,100.2,100.25,99.84,99.95,45434.0,84.7465,84.7888,84.4421,84.5351,45434.0
2017-04-11 10:20:00,99.96,99.96,99.4,99.6,70517.0,84.5436,84.5436,84.0699,84.2391,70517.0
2017-04-11 10:25:00,99.6,99.78,99.31,99.7,34759.0,84.2391,84.3913,83.9938,84.3237,34759.0
2017-04-11 10:30:00,99.67,99.67,99.3,99.43,63752.0,84.2983,84.2983,83.9853,84.0953,63752.0
2017-04-11 10:35:00,99.46,99.5,99.25,99.48,52909.0,84.1207,84.1545,83.9431,84.1376,52909.0
2017-04-11 10:40:00,99.43,99.45,99.17,99.44,57660.0,84.0953,84.1122,83.8754,84.1038,57660.0
2017-04-11 10:45:00,99.45,99.47,99.11,99.21,71870.0,84.1122,84.1291,83.8246,83.9092,71870.0
2017-04-11 10:50:00,99.18,99.73,99.18,99.6,65459.0,83.8839,84.349,83.8839,84.2391,65459.0
2017-04-11 10:55:00,99.58,99.69,99.2,99.53,117423.0,84.2222,84.3152,83.9008,84.1799,117423.0
2017-04-11 11:00:00,99.51,99.84,99.29,99.84,23404.0,84.163,84.4421,83.9769,84.4421,23404.0
2017-04-11 11:05:00,99.81,99.84,99.69,99.72,19989.0,84.4167,84.4421,84.3152,84.3406,19989.0
2017-04-11 11:10:00,99.69,99.81,99.62,99.63,14160.0,84.3152,84.4167,84.256,84.2644,14160.0
2017-04-11 11:15:00,99.55,99.85,99.54,99.75,10031.0,84.1968,84.4505,84.1883,84.3659,10031.0
2017-04-11 11:20:00,99.76,99.76,99.58,99.66,4510.0,84.3744,84.3744,84.2222,84.2898,4510.0
2017-04-11 11:25:00,99.67,99.67,99.18,99.39,26955.0,84.2983,84.2983,83.8839,84.0615,26955.0
2017-04-11 11:30:00,99.41,99.6,99.41,99.57,17605.0,84.0784,84.2391,84.0784,84.2137,17605.0
2017-04-11 11:35:00,99.62,99.82,99.62,99.71,12811.0,84.256,84.4251,84.256,84.3321,12811.0
2017-04-11 11:40:00,99.7,99.73,99.46,99.56,11631.0,84.3237,84.349,84.1207,84.2052,11631.0
2017-04-11 11:45:00,99.53,99.53,99.16,99.27,88213.0,84.1799,84.1799,83.8669,83.96,88213.0
2017-04-11 11:50:00,99.31,99.52,99.31,99.4,55092.0,83.9938,84.1714,83.9938,84.0699,55092.0
2017-04-11 11:55:00,99.42,99.44,99.28,99.3,58221.0,84.0868,84.1038,83.9684,83.9853,58221.0
2017-04-11 12:00:00,99.31,99.5,99.24,99.43,21859.0,83.9938,84.1545,83.9346,84.0953,21859.0
2017-04-11 12:05:00,99.42,99.56,99.4,99.54,10057.0,84.0868,84.2052,84.0699,84.1883,10057.0
2017-04-11 12:10:00,99.57,99.83,99.55,99.83,16986.0,84.2137,84.4336,84.1968,84.4336,16986.0
2017-04-11 12:15:00,99.83,99.98,99.76,99.98,37186.0,84.4336,84.5605,84.3744,84.5605,37186.0
2017-04-11 12:20:00,99.99,100.12,99.9,99.91,24326.0,84.5689,84.6789,84.4928,84.5013,24326.0
2017-04-11 12:25:00,99.92,100.08,99.85,99.99,12422.0,84.5097,84.645,84.4505,84.5689,12422.0
2017-04-11 12:30:00,100.02,100.05,99.88,99.9,20224.0,84.5943,84.6197,84.4759,84.4928,20224.0
2017-04-11 12:35:00,99.88,100.0,99.86,99.87,10250.0,84.4759,84.5774,84.459,84.4674,10250.0
2017-04-11 12:40:00,99.85,99.87,99.67,99.68,11245.0,84.4505,84.4674,84.2983,84.3067,11245.0
2017-04-11 12:45:00,99.69,99.69,99.52,99.56,17771.0,84.3152,84.3152,84.1714,84.2052,17771.0
2017-04-11 12:50:00,99.57,99.87,99.55,99.86,10881.0,84.2137,84.4674,84.1968,84.459,10881.0
2017-04-11 12:55:00,99.83,99.87,99.78,99.8,9241.0,84.4336,84.4674,84.3913,84.4082,9241.0
2017-04-11 13:00:00,99.81,100.15,99.81,100.12,46451.0,84.4167,84.7043,84.4167,84.6789,46451.0
2017-04-11 13:05:00,100.12,100.28,100.07,100.18,17413.0,84.6789,84.8142,84.6366,84.7296,17413.0
2017-04-11 13:10:00,100.2,100.24,100.04,100.07,9271.0,84.7465,84.7804,84.6112,84.6366,9271.0
2017-04-11 13:15:00,100.06,100.06,99.95,100.01,9475.0,84.6281,84.6281,84.5351,84.5858,9475.0
2017-04-11 13:20:00,100.02,100.15,99.93,99.93,13200.0,84.5943,84.7043,84.5182,84.5182,13200.0
2017-04-11 13:25:00,99.94,100.1,99.94,100.1,6275.0,84.5266,84.662,84.5266,84.662,6275.0
2017-04-11 13:30:00,100.12,100.2,100.03,100.03,7200.0,84.6789,84.7465,84.6028,84.6028,7200.0
2017-04-11 13:35:00,100.05,100.28,100.05,100.23,12416.0,84.6197,84.8142,84.6197,84.7719,12416.0
2017-04-11 13:40:00,100.22,100.23,100.0,100.02,13139.0,84.7635,84.7719,84.5774,84.5943,13139.0
2017-04-11 13:45:00,99.99,100.02,99.89,99.9,9133.0,84.5689,84.5943,84.4844,84.4928,9133.0
2017-04-11 13:50:00,99.89,100.01,99.89,99.97,10217.0,84.4844,84.5858,84.4844,84.552,10217.0
2017-04-11 13:55:00,100.03,100.03,99.92,99.99,4674.0,84.6028,84.6028,84.5097,84.5689,4674.0
2017-04-11 14:00:00,100.04,100.05,99.91,99.98,8195.0,84.6112,84.6197,84.5013,84.5605,8195.0
2017-04-11 14:05:00,100.01,100.07,100.0,100.05,6459.0,84.5858,84.6366,84.5774,84.6197,6459.0
2017-04-11 14:10:00,100.07,100.07,99.75,99.85,11393.0,84.6366,84.6366,84.3659,84.4505,11393.0
2017-04-11 14:15:00,99.85,99.89,99.8,99.84,4623.0,84.4505,84.4844,84.4082,84.4421,4623.0
2017-04-11 14:20:00,99.85,100.02,99.85,99.96,15532.0,84.4505,84.5943,84.4505,84.5436,15532.0
2017-04-11 14:25:00,99.95,100.01,99.83,99.84,24437.0,84.5351,84.5858,84.4336,84.4421,24437.0
2017-04-11 14:30:00,99.84,99.9,99.75,99.87,15034.0,84.4421,84.4928,84.3659,84.4674,15034.0
2017-04-11 14:35:00,99.85,99.9,99.67,99.68,16943.0,84.4505,84.4928,84.2983,84.3067,16943.0
2017-04-11 14:40:00,99.7,99.77,99.61,99.72,18036.0,84.3237,84.3829,84.2475,84.3406,18036.0
2017-04-11 14:45:00,99.7,99.82,99.7,99.78,7941.0,84.3237,84.4251,84.3237,84.3913,7941.0
2017-04-11 14:50:00,99.79,99.87,99.76,99.86,21042.0,84.3998,84.4674,84.3744,84.459,21042.0
2017-04-11 14:55:00,99.87,99.96,99.87,99.95,8402.0,84.4674,84.5436,84.4674,84.5351,8402.0
2017-04-11 15:00:00,99.92,99.96,99.83,99.86,12306.0,84.5097,84.5436,84.4336,84.459,12306.0
2017-04-11 15:05:00,99.83,99.86,99.71,99.85,9597.0,84.4336,84.459,84.3321,84.4505,9597.0
2017-04-11 15:10:00,99.86,99.87,99.63,99.63,21556.0,84.459,84.4674,84.2644,84.2644,21556.0
2017-04-11 15:15:00,99.63,99.68,99.52,99.66,16403.0,84.2644,84.3067,84.1714,84.2898,16403.0
2017-04-11 15:20:00,99.66,99.73,99.64,99.67,15293.0,84.2898,84.349,84.2729,84.2983,15293.0
2017-04-11 15:25:00,99.69,99.77,99.67,99.71,17000.0,84.3152,84.3829,84.2983,84.3321,17000.0
2017-04-11 15:30:00,99.71,99.88,99.69,99.82,24920.0,84.3321,84.4759,84.3152,84.4251,24920.0
2017-04-11 15:35:00,99.83,99.84,99.75,99.78,14241.0,84.4336,84.4421,84.3659,84.3913,14241.0
2017-04-11 15:40:00,99.79,99.8,99.71,99.73,28201.0,84.3998,84.4082,84.3321,84.349,28201.0
2017-04-11 15:45:00,99.73,99.76,99.65,99.76,42483.0,84.349,84.3744,84.2814,84.3744,42483.0
2017-04-11 15:50:00,99.77,100.01,99.7,99.92,82821.0,84.3829,84.5858,84.3237,84.5097,82821.0
2017-04-11 15:55:00,99.93,100.17,99.92,100.16,117641.0,84.5182,84.7212,84.5097,84.7127,117641.0
2017-04-12 09:30:00,100.23,100.4,99.84,99.97,48648.0,84.7719,84.9157,84.4421,84.552,48648.0
2017-04-12 09:35:00,100.01,100.29,99.95,100.0,32306.0,84.5858,84.8227,84.5351,84.5774,32306.0
2017-04-12 09:40:00,99.99,100.25,99.94,100.03,31841.0,84.5689,84.7888,84.5266,84.6028,31841.0
2017-04-12 09:45:00,100.02,100.13,99.59,99.62,34664.0,84.5943,84.6873,84.2306,84.256,34664.0
2017-04-12 09:50:00,99.62,99.79,99.35,99.65,45287.0,84.256,84.3998,84.0276,84.2814,45287.0
2017-04-12 09:55:00,99.65,99.81,99.52,99.64,18154.0,84.2814,84.4167,84.1714,84.2729,18154.0
2017-04-12 10:00:00,99.63,99.75,99.48,99.51,29275.0,84.2644,84.3659,84.1376,84.163,29275.0
2017-04-12 10:05:00,99.57,99.58,99.15,99.32,40720.0,84.2137,84.2222,83.8585,84.0023,40720.0
2017-04-12 10:10:00,99.28,99.36,99.1,99.16,23411.0,83.9684,84.0361,83.8162,83.8669,23411.0
2017-04-12 10:15:00,99.2,99.49,99.17,99.37,38466.0,83.9008,84.146,83.8754,84.0445,38466.0
2017-04-12 10:20:00,99.4,99.42,99.24,99.3,17256.0,84.0699,84.0868,83.9346,83.9853,17256.0
2017-04-12 10:25:00,99.27,99.28,98.92,98.98,26820.0,83.96,83.9684,83.664,83.7147,26820.0
2017-04-12 10:30:00,99.01,99.04,98.75,98.92,36711.0,83.7401,83.7654,83.5202,83.664,36711.0
2017-04-12 10:35:00,98.92,99.06,98.75,98.87,160151.0,83.664,83.7824,83.5202,83.6217,160151.0
2017-04-12 10:40:00,98.87,98.93,98.68,98.7,41941.0,83.6217,83.6724,83.461,83.4779,41941.0
2017-04-12 10:45:00,98.69,98.73,98.4,98.5,39347.0,83.4694,83.5033,83.2241,83.3087,39347.0
2017-04-12 10:50:00,98.5,98.53,98.4,98.53,13757.0,83.3087,83.3341,83.2241,83.3341,13757.0
2017-04-12 10:55:00,98.53,98.64,98.33,98.38,26526.0,83.3341,83.4271,83.1649,83.2072,26526.0
2017-04-12 11:00:00,98.42,98.42,98.14,98.21,146298.0,83.2411,83.2411,83.0042,83.0635,146298.0
2017-04-12 11:05:00,98.21,98.59,98.18,98.5,62340.0,83.0635,83.3848,83.0381,83.3087,62340.0
2017-04-12 11:10:00,98.5,98.54,98.4,98.45,34177.0,83.3087,83.3426,83.2241,83.2664,34177.0
2017-04-12 11:15:00,98.48,98.51,98.41,98.5,8606.0,83.2918,83.3172,83.2326,83.3087,8606.0
2017-04-12 11:20:00,98.5,98.53,98.36,98.36,16753.0,83.3087,83.3341,83.1903,83.1903,16753.0
2017-04-12 11:25:00,98.38,98.47,98.38,98.42,15011.0,83.2072,83.2834,83.2072,83.2411,15011.0
2017-04-12 11:30:00,98.37,98.37,98.24,98.24,52845.0,83.1988,83.1988,83.0888,83.0888,52845.0
2017-04-12 11:35:00,98.27,98.27,97.98,98.07,41806.0,83.1142,83.1142,82.8689,82.945,41806.0
2017-04-12 11:40:00,98.08,98.21,98.08,98.09,14873.0,82.9535,83.0635,82.9535,82.962,14873.0
2017-04-12 11:45:00,98.09,98.18,98.06,98.1,18688.0,82.962,83.0381,82.9366,82.9704,18688.0
2017-04-12 11:50:00,98.11,98.11,97.82,97.83,25662.0,82.9789,82.9789,82.7336,82.7421,25662.0
2017-04-12 11:55:00,97.84,97.96,97.79,97.91,37815.0,82.7505,82.852,82.7082,82.8097,37815.0
2017-04-12 12:00:00,97.92,97.94,97.69,97.7,28571.0,82.8182,82.8351,82.6236,82.6321,28571.0
2017-04-12 12:05:00,97.73,97.81,97.69,97.79,27882.0,82.6575,82.7251,82.6236,82.7082,27882.0
2017-04-12 12:10:00,97.8,97.97,97.8,97.95,22608.0,82.7167,82.8605,82.7167,82.8435,22608.0
2017-04-12 12:15:00,98.0,98.07,97.97,97.99,9734.0,82.8858,82.945,82.8605,82.8774,9734.0
2017-04-12 12:20:00,97.99,98.02,97.79,97.79,20381.0,82.8774,82.9028,82.7082,82.7082,20381.0
2017-04-12 12:25:00,97.81,97.83,97.67,97.73,22640.0,82.7251,82.7421,82.6067,82.6575,22640.0
2017-04-12 12:30:00,97.7,97.72,97.62,97.67,12290.0,82.6321,82.649,82.5644,82.6067,12290.0
2017-04-12 12:35:00,97.65,97.7,97.52,97.57,15597.0,82.5898,82.6321,82.4799,82.5222,15597.0
2017-04-12 12:40:00,97.6,97.66,97.57,97.66,7646.0,82.5475,82.5983,82.5222,82.5983,7646.0
2017-04-12 12:45:00,97.66,97.7,97.62,97.66,6800.0,82.5983,82.6321,82.5644,82.5983,6800.0
2017-04-12 12:50:00,97.67,97.69,97.42,97.47,60902.0,82.6067,82.6236,82.3953,82.4376,60902.0
2017-04-12 12:55:00,97.47,97.47,97.29,97.43,31092.0,82.4376,82.4376,82.2853,82.4037,31092.0
2017-04-12 13:00:00,97.45,97.78,97.45,97.75,17260.0,82.4207,82.6998,82.4207,82.6744,17260.0
2017-04-12 13:05:00,97.73,97.95,97.69,97.82,21181.0,82.6575,82.8435,82.6236,82.7336,21181.0
2017-04-12 13:10:00,97.82,97.9,97.67,97.69,14136.0,82.7336,82.8013,82.6067,82.6236,14136.0
2017-04-12 13:15:00,97.69,97.75,97.36,97.48,63841.0,82.6236,82.6744,82.3445,82.446,63841.0
2017-04-12 13:20:00,97.5,97.5,96.98,97.13,77534.0,82.463,82.463,82.0231,82.15,77534.0
2017-04-12 13:25:00,97.14,97.29,97.12,97.24,21032.0,82.1585,82.2853,82.1416,82.2431,21032.0
2017-04-12 13:30:00,97.26,97.28,97.11,97.16,27150.0,82.26,82.2769,82.1331,82.1754,27150.0
2017-04-12 13:35:00,97.16,97.31,97.08,97.27,28680.0,82.1754,82.3023,82.1077,82.2684,28680.0
2017-04-12 13:40:00,97.27,97.43,97.27,97.41,13563.0,82.2684,82.4037,82.2684,82.3868,13563.0
2017-04-12 13:45:00,97.41,97.51,97.29,97.46,25025.0,82.3868,82.4714,82.2853,82.4291,25025.0
2017-04-12 13:50:00,97.47,97.47,97.36,97.39,14008.0,82.4376,82.4376,82.3445,82.3699,14008.0
2017-04-12 13:55:00,97.39,97.65,97.38,97.65,14579.0,82.3699,82.5898,82.3615,82.5898,14579.0
2017-04-12 14:00:00,97.65,97.68,97.54,97.6,24277.0,82.5898,82.6152,82.4968,82.5475,24277.0
2017-04-12 14:05:00,97.58,97.75,97.58,97.73,20664.0,82.5306,82.6744,82.5306,82.6575,20664.0
2017-04-12 14:10:00,97.7,97.79,97.7,97.73,19796.0,82.6321,82.7082,82.6321,82.6575,19796.0
2017-04-12 14:15:00,97.73,97.78,97.65,97.76,37714.0,82.6575,82.6998,82.5898,82.6829,37714.0
2017-04-12 14:20:00,97.75,97.75,97.66,97.71,10146.0,82.6744,82.6744,82.5983,82.6406,10146.0
2017-04-12 14:25:00,97.7,97.74,97.66,97.74,11854.0,82.6321,82.6659,82.5983,82.6659,11854.0
2017-04-12 14:30:00,97.72,97.91,97.71,97.91,19547.0,82.649,82.8097,82.6406,82.8097,19547.0
2017-04-12 14:35:00,97.91,97.92,97.65,97.68,24218.0,82.8097,82.8182,82.5898,82.6152,24218.0
2017-04-12 14:40:00,97.65,97.65,97.4,97.48,22315.0,82.5898,82.5898,82.3784,82.446,22315.0
2017-04-12 14:45:00,97.46,97.52,97.38,97.38,9965.0,82.4291,82.4799,82.3615,82.3615,9965.0
2017-04-12 14:50:00,97.38,97.62,97.34,97.62,33322.0,82.3615,82.5644,82.3276,82.5644,33322.0
2017-04-12 14:55:00,97.63,97.71,97.6,97.67,10711.0,82.5729,82.6406,82.5475,82.6067,10711.0
2017-04-12 15:00:00,97.67,97.7,97.53,97.53,43068.0,82.6067,82.6321,82.4883,82.4883,43068.0
2017-04-12 15:05:00,97.54,97.58,97.47,97.53,18279.0,82.4968,82.5306,82.4376,82.4883,18279.0
2017-04-12 15:10:00,97.54,97.64,97.4,97.5,15737.0,82.4968,82.5814,82.3784,82.463,15737.0
2017-04-12 15:15:00,97.5,97.5,97.26,97.31,27743.0,82.463,82.463,82.26,82.3023,27743.0
2017-04-12 15:20:00,97.29,97.68,97.29,97.59,22140.0,82.2853,82.6152,82.2853,82.5391,22140.0
2017-04-12 15:25:00,97.59,97.63,97.51,97.63,15346.0,82.5391,82.5729,82.4714,82.5729,15346.0
2017-04-12 15:30:00,97.65,97.75,97.64,97.73,17168.0,82.5898,82.6744,82.5814,82.6575,17168.0
2017-04-12 15:35:00,97.72,97.76,97.57,97.57,39131.0,82.649,82.6829,82.5222,82.5222,39131.0
2017-04-12 15:40:00,97.58,97.65,97.44,97.46,36261.0,82.5306,82.5898,82.4122,82.4291,36261.0
2017-04-12 15:45:00,97.47,97.47,97.25,97.25,90241.0,82.4376,82.4376,82.2515,82.2515,90241.0
2017-04-12 15:50:00,97.28,97.59,97.28,97.59,67358.0,82.2769,82.5391,82.2769,82.5391,67358.0
2017-04-12 15:55:00,97.59,97.74,97.56,97.58,140426.0,82.5391,82.6659,82.5137,82.5306,140426.0
2017-04-13 09:30:00,96.82,97.27,96.15,97.16,112598.0,81.8878,82.2684,81.3212,82.1754,112598.0
2017-04-13 09:35:00,97.06,97.81,97.06,97.72,68546.0,82.0908,82.7251,82.0908,82.649,68546.0
2017-04-13 09:40:00,97.66,97.81,97.47,97.77,60499.0,82.5983,82.7251,82.4376,82.6913,60499.0
2017-04-13 09:45:00,97.75,98.46,97.62,98.41,58892.0,82.6744,83.2749,82.5644,83.2326,58892.0
2017-04-13 09:50:00,98.4,98.78,98.36,98.4,46648.0,83.2241,83.5455,83.1903,83.2241,46648.0
2017-04-13 09:55:00,98.41,98.48,98.18,98.36,38802.0,83.2326,83.2918,83.0381,83.1903,38802.0
2017-04-13 10:00:00,98.36,99.17,98.35,99.05,48257.0,83.1903,83.8754,83.1819,83.7739,48257.0
2017-04-13 10:05:00,99.03,99.06,98.73,98.9,25708.0,83.757,83.7824,83.5033,83.647,25708.0
2017-04-13 10:10:00,98.88,99.33,98.88,99.1,40461.0,83.6301,84.0107,83.6301,83.8162,40461.0
2017-04-13 10:15:00,99.1,99.44,98.94,99.18,63800.0,83.8162,84.1038,83.6809,83.8839,63800.0
2017-04-13 10:20:00,99.12,99.44,98.9,99.31,27803.0,83.8331,84.1038,83.647,83.9938,27803.0
2017-04-13 10:25:00,99.31,99.35,99.01,99.05,18327.0,83.9938,84.0276,83.7401,83.7739,18327.0
2017-04-13 10:30:00,99.01,99.04,98.73,98.77,25077.0,83.7401,83.7654,83.5033,83.5371,25077.0
2017-04-13 10:35:00,98.75,98.88,98.59,98.83,37704.0,83.5202,83.6301,83.3848,83.5878,37704.0
2017-04-13 10:40:00,98.82,99.0,98.81,98.95,45195.0,83.5794,83.7316,83.5709,83.6893,45195.0
2017-04-13 10:45:00,98.97,99.07,98.97,98.98,13486.0,83.7062,83.7908,83.7062,83.7147,13486.0
2017-04-13 10:50:00,99.0,99.25,98.96,99.25,40448.0,83.7316,83.9431,83.6978,83.9431,40448.0
2017-04-13 10:55:00,99.24,99.37,99.2,99.24,23467.0,83.9346,84.0445,83.9008,83.9346,23467.0
2017-04-13 11:00:00,99.25,99.27,99.05,99.05,33145.0,83.9431,83.96,83.7739,83.7739,33145.0
2017-04-13 11:05:00,99.05,99.07,98.91,98.99,7639.0,83.7739,83.7908,83.6555,83.7232,7639.0
2017-04-13 11:10:00,99.0,99.0,98.9,98.94,7511.0,83.7316,83.7316,83.647,83.6809,7511.0
2017-04-13 11:15:00,98.97,98.99,98.82,98.82,9816.0,83.7062,83.7232,83.5794,83.5794,9816.0
2017-04-13 11:20:00,98.82,99.05,98.82,99.05,6800.0,83.5794,83.7739,83.5794,83.7739,6800.0
2017-04-13 11:25:00,99.02,99.12,98.92,98.93,8312.0,83.7485,83.8331,83.664,83.6724,8312.0
2017-04-13 11:30:00,98.91,99.05,98.91,99.03,4400.0,83.6555,83.7739,83.6555,83.757,4400.0
2017-04-13 11:35:00,99.01,99.04,98.94,99.0,2300.0,83.7401,83.7654,83.6809,83.7316,2300.0
2017-04-13 11:40:00,98.95,99.0,98.9,98.97,4987.0,83.6893,83.7316,83.647,83.7062,4987.0
2017-04-13 11:45:00,98.95,98.97,98.79,98.83,7875.0,83.6893,83.7062,83.554,83.5878,7875.0
2017-04-13 11:50:00,98.81,98.99,98.8,98.95,8736.0,83.5709,83.7232,83.5625,83.6893,8736.0
2017-04-13 11:55:00,98.95,98.96,98.79,98.81,7400.0,83.6893,83.6978,83.554,83.5709,7400.0
2017-04-13 12:00:00,98.79,98.81,98.62,98.62,11266.0,83.554,83.5709,83.4102,83.4102,11266.0
2017-04-13 12:05:00,98.62,98.66,98.51,98.61,13316.0,83.4102,83.444,83.3172,83.4018,13316.0
2017-04-13 12:10:00,98.61,98.7,98.54,98.54,12157.0,83.4018,83.4779,83.3426,83.3426,12157.0
2017-04-13 12:15:00,98.51,98.56,98.41,98.5,18168.0,83.3172,83.3595,83.2326,83.3087,18168.0
2017-04-13 12:20:00,98.47,98.48,98.4,98.4,7620.0,83.2834,83.2918,83.2241,83.2241,7620.0
2017-04-13 12:25:00,98.4,98.48,98.39,98.46,13164.0,83.2241,83.2918,83.2157,83.2749,13164.0
2017-04-13 12:30:00,98.46,98.54,98.43,98.49,17487.0,83.2749,83.3426,83.2495,83.3003,17487.0
2017-04-13 12:35:00,98.49,98.49,98.39,98.43,6500.0,83.3003,83.3003,83.2157,83.2495,6500.0
2017-04-13 12:40:00,98.44,98.46,98.19,98.26,19105.0,83.258,83.2749,83.0465,83.1057,19105.0
2017-04-13 12:45:00,98.25,98.25,98.07,98.1,10286.0,83.0973,83.0973,82.945,82.9704,10286.0
2017-04-13 12:50:00,98.14,98.35,98.12,98.26,10524.0,83.0042,83.1819,82.9873,83.1057,10524.0
2017-04-13 12:55:00,98.26,98.35,98.21,98.31,12879.0,83.1057,83.1819,83.0635,83.148,12879.0
2017-04-13 13:00:00,98.3,98.3,97.96,97.96,25198.0,83.1396,83.1396,82.852,82.852,25198.0
2017-04-13 13:05:00,97.95,98.01,97.78,97.91,27897.0,82.8435,82.8943,82.6998,82.8097,27897.0
2017-04-13 13:10:00,97.89,98.03,97.78,97.83,39915.0,82.7928,82.9112,82.6998,82.7421,39915.0
2017-04-13 13:15:00,97.81,97.82,97.64,97.64,38113.0,82.7251,82.7336,82.5814,82.5814,38113.0
2017-04-13 13:20:00,97.65,97.69,97.55,97.56,21673.0,82.5898,82.6236,82.5052,82.5137,21673.0
2017-04-13 13:25:00,97.57,97.84,97.54,97.8,24528.0,82.5222,82.7505,82.4968,82.7167,24528.0
2017-04-13 13:30:00,97.81,97.82,97.65,97.67,8437.0,82.7251,82.7336,82.5898,82.6067,8437.0
2017-04-13 13:35:00,97.7,97.8,97.68,97.76,19392.0,82.6321,82.7167,82.6152,82.6829,19392.0
2017-04-13 13:40:00,97.76,97.78,97.66,97.67,9125.0,82.6829,82.6998,82.5983,82.6067,9125.0
2017-04-13 13:45:00,97.67,97.68,97.52,97.55,10657.0,82.6067,82.6152,82.4799,82.5052,10657.0
2017-04-13 13:50:00,97.56,97.69,97.55,97.68,5226.0,82.5137,82.6236,82.5052,82.6152,5226.0
2017-04-13 13:55:00,97.67,97.71,97.61,97.64,8503.0,82.6067,82.6406,82.556,82.5814,8503.0
2017-04-13 14:00:00,97.66,97.81,97.63,97.66,12473.0,82.5983,82.7251,82.5729,82.5983,12473.0
2017-04-13 14:05:00,97.64,97.85,97.64,97.79,10896.0,82.5814,82.759,82.5814,82.7082,10896.0
2017-04-13 14:10:00,97.78,97.86,97.72,97.75,14749.0,82.6998,82.7674,82.649,82.6744,14749.0
2017-04-13 14:15:00,97.76,97.81,97.68,97.79,7192.0,82.6829,82.7251,82.6152,82.7082,7192.0
2017-04-13 14:20:00,97.8,97.92,97.79,97.88,8078.0,82.7167,82.8182,82.7082,82.7843,8078.0
2017-04-13 14:25:00,97.88,98.0,97.87,97.96,29541.0,82.7843,82.8858,82.7759,82.852,29541.0
2017-04-13 14:30:00,97.95,98.05,97.87,97.97,12258.0,82.8435,82.9281,82.7759,82.8605,12258.0
2017-04-13 14:35:00,97.99,98.0,97.89,97.91,8385.0,82.8774,82.8858,82.7928,82.8097,8385.0
2017-04-13 14:40:00,97.91,98.02,97.91,97.94,8345.0,82.8097,82.9028,82.8097,82.8351,8345.0
2017-04-13 14:45:00,97.94,97.97,97.85,97.85,7318.0,82.8351,82.8605,82.759,82.759,7318.0
2017-04-13 14:50:00,97.8,97.94,97.74,97.77,31053.0,82.7167,82.8351,82.6659,82.6913,31053.0
2017-04-13 14:55:00,97.76,97.84,97.68,97.82,16379.0,82.6829,82.7505,82.6152,82.7336,16379.0
2017-04-13 15:00:00,97.81,97.92,97.8,97.92,14744.0,82.7251,82.8182,82.7167,82.8182,14744.0
2017-04-13 15:05:00,97.92,97.93,97.84,97.84,12180.0,82.8182,82.8266,82.7505,82.7505,12180.0
2017-04-13 15:10:00,97.83,97.83,97.66,97.72,15861.0,82.7421,82.7421,82.5983,82.649,15861.0
2017-04-13 15:15:00,97.7,97.71,97.57,97.71,12039.0,82.6321,82.6406,82.5222,82.6406,12039.0
2017-04-13 15:20:00,97.73,97.84,97.73,97.81,6042.0,82.6575,82.7505,82.6575,82.7251,6042.0
2017-04-13 15:25:00,97.81,97.81,97.7,97.73,11116.0,82.7251,82.7251,82.6321,82.6575,11116.0
2017-04-13 15:30:00,97.72,97.74,97.56,97.59,15216.0,82.649,82.6659,82.5137,82.5391,15216.0
2017-04-13 15:35:00,97.58,97.62,97.54,97.57,13089.0,82.5306,82.5644,82.4968,82.5222,13089.0
2017-04-13 15:40:00,97.56,97.57,97.49,97.52,18982.0,82.5137,82.5222,82.4545,82.4799,18982.0
2017-04-13 15:45:00,97.5,97.78,97.5,97.75,31797.0,82.463,82.6998,82.463,82.6744,31797.0
2017-04-13 15:50:00,97.74,97.75,97.62,97.67,45883.0,82.6659,82.6744,82.5644,82.6067,45883.0
2017-04-13 15:55:00,97.66,97.72,97.47,97.47,71844.0,82.5983,82.649,82.4376,82.4376,71844.0
2017-04-17 09:30:00,97.92,98.28,97.92,98.14,23515.0,82.8182,83.1227,82.8182,83.0042,23515.0
2017-04-17 09:35:00,98.2,98.37,98.15,98.15,4909.0,83.055,83.1988,83.0127,83.0127,4909.0
2017-04-17 09:40:00,98.12,98.25,98.0,98.0,5113.0,82.9873,83.0973,82.8858,82.8858,5113.0
2017-04-17 09:45:00,98.06,98.12,97.94,97.98,14117.0,82.9366,82.9873,82.8351,82.8689,14117.0
2017-04-17 09:50:00,97.98,98.08,97.96,98.08,14785.0,82.8689,82.9535,82.852,82.9535,14785.0
2017-04-17 09:55:00,98.1,98.12,98.03,98.04,3052.0,82.9704,82.9873,82.9112,82.9197,3052.0
2017-04-17 10:00:00,98.1,98.29,98.1,98.29,8980.0,82.9704,83.1311,82.9704,83.1311,8980.0
2017-04-17 10:05:00,98.27,98.44,98.27,98.35,14035.0,83.1142,83.258,83.1142,83.1819,14035.0
2017-04-17 10:10:00,98.35,98.55,98.35,98.51,12922.0,83.1819,83.351,83.1819,83.3172,12922.0
2017-04-17 10:15:00,98.55,98.88,98.55,98.78,21427.0,83.351,83.6301,83.351,83.5455,21427.0
2017-04-17 10:20:00,98.78,98.78,98.55,98.57,4271.0,83.5455,83.5455,83.351,83.3679,4271.0
2017-04-17 10:25:00,98.58,98.64,98.34,98.41,6710.0,83.3764,83.4271,83.1734,83.2326,6710.0
2017-04-17 10:30:00,98.42,98.53,98.42,98.5,4923.0,83.2411,83.3341,83.2411,83.3087,4923.0
2017-04-17 10:35:00,98.46,98.5,98.33,98.46,4761.0,83.2749,83.3087,83.1649,83.2749,4761.0
2017-04-17 10:40:00,98.45,98.48,98.39,98.43,4534.0,83.2664,83.2918,83.2157,83.2495,4534.0
2017-04-17 10:45:00,98.46,98.75,98.45,98.61,13010.0,83.2749,83.5202,83.2664,83.4018,13010.0
2017-04-17 10:50:00,98.6,98.74,98.6,98.69,11730.0,83.3933,83.5117,83.3933,83.4694,11730.0
2017-04-17 10:55:00,98.64,98.78,98.64,98.7,9012.0,83.4271,83.5455,83.4271,83.4779,9012.0
2017-04-17 11:00:00,98.72,98.76,98.68,98.76,7634.0,83.4948,83.5286,83.461,83.5286,7634.0
2017-04-17 11:05:00,98.8,98.81,98.73,98.76,3530.0,83.5625,83.5709,83.5033,83.5286,3530.0
2017-04-17 11:10:00,98.78,98.81,98.66,98.68,6560.0,83.5455,83.5709,83.444,83.461,6560.0
2017-04-17 11:15:00,98.7,98.8,98.69,98.76,11698.0,83.4779,83.5625,83.4694,83.5286,11698.0
2017-04-17 11:20:00,98.73,98.76,98.65,98.7,5136.0,83.5033,83.5286,83.4356,83.4779,5136.0
2017-04-17 11:25:00,98.71,98.73,98.62,98.66,3015.0,83.4863,83.5033,83.4102,83.444,3015.0
2017-04-17 11:30:00,98.64,98.66,98.55,98.55,2091.0,83.4271,83.444,83.351,83.351,2091.0
2017-04-17 11:35:00,98.58,98.64,98.58,98.61,4195.0,83.3764,83.4271,83.3764,83.4018,4195.0
2017-04-17 11:40:00,98.6,98.6,98.5,98.5,3616.0,83.3933,83.3933,83.3087,83.3087,3616.0
2017-04-17 11:45:00,98.53,98.53,98.38,98.42,2623.0,83.3341,83.3341,83.2072,83.2411,2623.0
2017-04-17 11:50:00,98.37,98.41,98.3,98.3,8481.0,83.1988,83.2326,83.1396,83.1396,8481.0
2017-04-17 11:55:00,98.27,98.37,98.27,98.33,11887.0,83.1142,83.1988,83.1142,83.1649,11887.0
2017-04-17 12:00:00,98.33,98.5,98.32,98.5,14626.0,83.1649,83.3087,83.1565,83.3087,14626.0
2017-04-17 12:05:00,98.5,98.51,98.44,98.47,11707.0,83.3087,83.3172,83.258,83.2834,11707.0
2017-04-17 12:10:00,98.48,98.51,98.46,98.49,6244.0,83.2918,83.3172,83.2749,83.3003,6244.0
2017-04-17 12:15:00,98.5,98.59,98.48,98.59,4231.0,83.3087,83.3848,83.2918,83.3848,4231.0
2017-04-17 12:20:00,98.6,98.73,98.59,98.68,12193.0,83.3933,83.5033,83.3848,83.461,12193.0
2017-04-17 12:25:00,98.67,98.67,98.56,98.57,5360.0,83.4525,83.4525,83.3595,83.3679,5360.0
2017-04-17 12:30:00,98.57,98.57,98.5,98.52,2777.0,83.3679,83.3679,83.3087,83.3256,2777.0
2017-04-17 12:35:00,98.49,98.49,98.38,98.4,5778.0,83.3003,83.3003,83.2072,83.2241,5778.0
2017-04-17 12:40:00,98.4,98.48,98.38,98.46,3008.0,83.2241,83.2918,83.2072,83.2749,3008.0
2017-04-17 12:45:00,98.43,98.44,98.36,98.36,3325.0,83.2495,83.258,83.1903,83.1903,3325.0
2017-04-17 12:50:00,98.35,98.4,98.31,98.4,5075.0,83.1819,83.2241,83.148,83.2241,5075.0
2017-04-17 12:55:00,98.39,98.43,98.39,98.4,6300.0,83.2157,83.2495,83.2157,83.2241,6300.0
2017-04-17 13:00:00,98.39,98.4,98.34,98.4,4200.0,83.2157,83.2241,83.1734,83.2241,4200.0
2017-04-17 13:05:00,98.38,98.39,98.29,98.35,8051.0,83.2072,83.2157,83.1311,83.1819,8051.0
2017-04-17 13:10:00,98.39,98.44,98.33,98.33,4125.0,83.2157,83.258,83.1649,83.1649,4125.0
2017-04-17 13:15:00,98.35,98.42,98.35,98.42,2021.0,83.1819,83.2411,83.1819,83.2411,2021.0
2017-04-17 13:20:00,98.39,98.41,98.38,98.39,2794.0,83.2157,83.2326,83.2072,83.2157,2794.0
2017-04-17 13:25:00,98.41,98.53,98.38,98.49,5488.0,83.2326,83.3341,83.2072,83.3003,5488.0
2017-04-17 13:30:00,98.52,98.52,98.46,98.47,1931.0,83.3256,83.3256,83.2749,83.2834,1931.0
2017-04-17 13:35:00,98.44,98.44,98.34,98.41,2300.0,83.258,83.258,83.1734,83.2326,2300.0
2017-04-17 13:40:00,98.4,98.44,98.33,98.36,5868.0,83.2241,83.258,83.1649,83.1903,5868.0
2017-04-17 13:45:00,98.34,98.39,98.33,98.36,1339.0,83.1734,83.2157,83.1649,83.1903,1339.0
2017-04-17 13:50:00,98.34,98.35,98.32,98.33,2100.0,83.1734,83.1819,83.1565,83.1649,2100.0
2017-04-17 13:55:00,98.33,98.36,98.29,98.29,5490.0,83.1649,83.1903,83.1311,83.1311,5490.0
2017-04-17 14:00:00,98.27,98.29,98.18,98.25,9746.0,83.1142,83.1311,83.0381,83.0973,9746.0
2017-04-17 14:05:00,98.22,98.27,98.15,98.16,9775.0,83.0719,83.1142,83.0127,83.0212,9775.0
2017-04-17 14:10:00,98.18,98.23,98.16,98.18,4476.0,83.0381,83.0804,83.0212,83.0381,4476.0
2017-04-17 14:15:00,98.19,98.23,98.18,98.18,5240.0,83.0465,83.0804,83.0381,83.0381,5240.0
2017-04-17 14:20:00,98.2,98.25,98.19,98.22,4193.0,83.055,83.0973,83.0465,83.0719,4193.0
2017-04-17 14:25:00,98.24,98.25,98.21,98.23,1200.0,83.0888,83.0973,83.0635,83.0804,1200.0
2017-04-17 14:30:00,98.23,98.28,98.23,98.26,3266.0,83.0804,83.1227,83.0804,83.1057,3266.0
2017-04-17 14:35:00,98.27,98.28,98.2,98.24,4691.0,83.1142,83.1227,83.055,83.0888,4691.0
2017-04-17 14:40:00,98.26,98.26,98.2,98.23,2203.0,83.1057,83.1057,83.055,83.0804,2203.0
2017-04-17 14:45:00,98.24,98.25,98.2,98.21,1800.0,83.0888,83.0973,83.055,83.0635,1800.0
2017-04-17 14:50:00,98.2,98.21,98.15,98.16,6383.0,83.055,83.0635,83.0127,83.0212,6383.0
2017-04-17 14:55:00,98.18,98.2,98.12,98.16,9171.0,83.0381,83.055,82.9873,83.0212,9171.0
2017-04-17 15:00:00,98.16,98.16,98.06,98.07,3340.0,83.0212,83.0212,82.9366,82.945,3340.0
2017-04-17 15:05:00,98.06,98.12,98.06,98.12,3913.0,82.9366,82.9873,82.9366,82.9873,3913.0
2017-04-17 15:10:00,98.14,98.2,98.1,98.2,6217.0,83.0042,83.055,82.9704,83.055,6217.0
2017-04-17 15:15:00,98.23,98.49,98.23,98.49,10583.0,83.0804,83.3003,83.0804,83.3003,10583.0
2017-04-17 15:20:00,98.46,98.51,98.41,98.51,3589.0,83.2749,83.3172,83.2326,83.3172,3589.0
2017-04-17 15:25:00,98.51,98.61,98.47,98.61,4698.0,83.3172,83.4018,83.2834,83.4018,4698.0
2017-04-17 15:30:00,98.56,98.62,98.48,98.52,6104.0,83.3595,83.4102,83.2918,83.3256,6104.0
2017-04-17 15:35:00,98.54,98.6,98.5,98.57,17755.0,83.3426,83.3933,83.3087,83.3679,17755.0
2017-04-17 15:40:00,98.57,98.61,98.54,98.56,11328.0,83.3679,83.4018,83.3426,83.3595,11328.0
2017-04-17 15:45:00,98.55,98.68,98.52,98.66,11234.0,83.351,83.461,83.3256,83.444,11234.0
2017-04-17 15:50:00,98.67,98.74,98.66,98.72,20659.0,83.4525,83.5117,83.444,83.4948,20659.0
2017-04-17 15:55:00,98.72,98.77,98.67,98.77,77915.0,83.4948,83.5371,83.4525,83.5371,77915.0
2017-04-18 09:30:00,98.18,98.55,98.05,98.19,31232.0,83.0381,83.351,82.9281,83.0465,31232.0
2017-04-18 09:35:00,98.18,98.54,98.18,98.48,14861.0,83.0381,83.3426,83.0381,83.2918,14861.0
2017-04-18 09:40:00,98.44,98.75,98.31,98.67,32665.0,83.258,83.5202,83.148,83.4525,32665.0
2017-04-18 09:45:00,98.66,98.92,98.65,98.9,12414.0,83.444,83.664,83.4356,83.647,12414.0
2017-04-18 09:50:00,98.88,99.18,98.8,99.15,34501.0,83.6301,83.8839,83.5625,83.8585,34501.0
2017-04-18 09:55:00,99.14,99.54,99.14,99.53,168537.0,83.85,84.1883,83.85,84.1799,168537.0
2017-04-18 10:00:00,99.58,99.6,99.33,99.33,30276.0,84.2222,84.2391,84.0107,84.0107,30276.0
2017-04-18 10:05:00,99.37,99.37,99.22,99.26,15622.0,84.0445,84.0445,83.9177,83.9515,15622.0
2017-04-18 10:10:00,99.26,99.29,99.06,99.1,16708.0,83.9515,83.9769,83.7824,83.8162,16708.0
2017-04-18 10:15:00,99.11,99.17,98.94,98.99,26629.0,83.8246,83.8754,83.6809,83.7232,26629.0
2017-04-18 10:20:00,98.99,99.0,98.81,98.87,27845.0,83.7232,83.7316,83.5709,83.6217,27845.0
2017-04-18 10:25:00,98.89,99.09,98.85,99.08,19104.0,83.6386,83.8077,83.6047,83.7993,19104.0
2017-04-18 10:30:00,99.07,99.15,98.98,99.15,7625.0,83.7908,83.8585,83.7147,83.8585,7625.0
2017-04-18 10:35:00,99.15,99.27,99.1,99.18,57075.0,83.8585,83.96,83.8162,83.8839,57075.0
2017-04-18 10:40:00,99.18,99.24,99.09,99.21,3300.0,83.8839,83.9346,83.8077,83.9092,3300.0
2017-04-18 10:45:00,99.25,99.25,99.05,99.06,5601.0,83.9431,83.9431,83.7739,83.7824,5601.0
2017-04-18 10:50:00,99.07,99.07,98.92,98.97,5477.0,83.7908,83.7908,83.664,83.7062,5477.0
2017-04-18 10:55:00,98.92,99.07,98.91,99.07,57050.0,83.664,83.7908,83.6555,83.7908,57050.0
2017-04-18 11:00:00,99.01,99.11,99.0,99.07,40746.0,83.7401,83.8246,83.7316,83.7908,40746.0
2017-04-18 11:05:00,99.08,99.25,99.08,99.25,9240.0,83.7993,83.9431,83.7993,83.9431,9240.0
2017-04-18 11:10:00,99.21,99.4,99.21,99.34,17691.0,83.9092,84.0699,83.9092,84.0192,17691.0
2017-04-18 11:15:00,99.32,99.41,99.19,99.19,9600.0,84.0023,84.0784,83.8923,83.8923,9600.0
2017-04-18 11:20:00,99.15,99.18,98.98,98.98,15550.0,83.8585,83.8839,83.7147,83.7147,15550.0
2017-04-18 11:25:00,98.95,99.1,98.9,99.07,10052.0,83.6893,83.8162,83.647,83.7908,10052.0
2017-04-18 11:30:00,99.02,99.02,98.8,98.8,7493.0,83.7485,83.7485,83.5625,83.5625,7493.0
2017-04-18 11:35:00,98.79,98.8,98.64,98.71,7799.0,83.554,83.5625,83.4271,83.4863,7799.0
2017-04-18 11:40:00,98.69,98.77,98.61,98.61,9634.0,83.4694,83.5371,83.4018,83.4018,9634.0
2017-04-18 11:45:00,98.65,98.74,98.61,98.73,6508.0,83.4356,83.5117,83.4018,83.5033,6508.0
2017-04-18 11:50:00,98.74,98.79,98.69,98.71,8400.0,83.5117,83.554,83.4694,83.4863,8400.0
2017-04-18 11:55:00,98.69,98.73,98.53,98.55,45600.0,83.4694,83.5033,83.3341,83.351,45600.0
2017-04-18 12:00:00,98.54,98.58,98.36,98.58,28402.0,83.3426,83.3764,83.1903,83.3764,28402.0
2017-04-18 12:05:00,98.6,98.62,98.41,98.43,6750.0,83.3933,83.4102,83.2326,83.2495,6750.0
2017-04-18 12:10:00,98.44,98.47,98.35,98.44,7418.0,83.258,83.2834,83.1819,83.258,7418.0
2017-04-18 12:15:00,98.4,98.4,98.34,98.34,2700.0,83.2241,83.2241,83.1734,83.1734,2700.0
2017-04-18 12:20:00,98.34,98.5,98.34,98.5,7813.0,83.1734,83.3087,83.1734,83.3087,7813.0
2017-04-18 12:25:00,98.49,98.58,98.46,98.56,9860.0,83.3003,83.3764,83.2749,83.3595,9860.0
2017-04-18 12:30:00,98.54,98.75,98.54,98.75,6021.0,83.3426,83.5202,83.3426,83.5202,6021.0
2017-04-18 12:35:00,98.77,98.84,98.69,98.72,20501.0,83.5371,83.5963,83.4694,83.4948,20501.0
2017-04-18 12:40:00,98.7,98.79,98.65,98.78,3400.0,83.4779,83.554,83.4356,83.5455,3400.0
2017-04-18 12:45:00,98.75,98.75,98.58,98.63,11458.0,83.5202,83.5202,83.3764,83.4187,11458.0
2017-04-18 12:50:00,98.59,98.76,98.58,98.73,4854.0,83.3848,83.5286,83.3764,83.5033,4854.0
2017-04-18 12:55:00,98.73,98.82,98.71,98.71,5026.0,83.5033,83.5794,83.4863,83.4863,5026.0
2017-04-18 13:00:00,98.7,98.72,98.66,98.71,2745.0,83.4779,83.4948,83.444,83.4863,2745.0
2017-04-18 13:05:00,98.72,98.82,98.71,98.82,4715.0,83.4948,83.5794,83.4863,83.5794,4715.0
2017-04-18 13:10:00,98.77,98.97,98.77,98.93,8562.0,83.5371,83.7062,83.5371,83.6724,8562.0
2017-04-18 13:15:00,98.94,99.0,98.9,98.98,2500.0,83.6809,83.7316,83.647,83.7147,2500.0
2017-04-18 13:20:00,98.99,99.04,98.93,98.97,15541.0,83.7232,83.7654,83.6724,83.7062,15541.0
2017-04-18 13:25:00,98.97,99.02,98.96,99.0,2605.0,83.7062,83.7485,83.6978,83.7316,2605.0
2017-04-18 13:30:00,98.98,99.07,98.96,99.07,1552.0,83.7147,83.7908,83.6978,83.7908,1552.0
2017-04-18 13:35:00,99.08,99.1,98.99,99.01,5575.0,83.7993,83.8162,83.7232,83.7401,5575.0
2017-04-18 13:40:00,98.99,99.03,98.98,99.03,3900.0,83.7232,83.757,83.7147,83.757,3900.0
2017-04-18 13:45:00,99.01,99.05,98.99,99.02,2100.0,83.7401,83.7739,83.7232,83.7485,2100.0
2017-04-18 13:50:00,99.03,99.05,99.01,99.01,2060.0,83.757,83.7739,83.7401,83.7401,2060.0
2017-04-18 13:55:00,99.0,99.0,98.9,98.94,3222.0,83.7316,83.7316,83.647,83.6809,3222.0
2017-04-18 14:00:00,98.92,99.05,98.92,99.02,5603.0,83.664,83.7739,83.664,83.7485,5603.0
2017-04-18 14:05:00,99.02,99.07,98.99,98.99,2126.0,83.7485,83.7908,83.7232,83.7232,2126.0
2017-04-18 14:10:00,99.02,99.04,98.98,99.0,3112.0,83.7485,83.7654,83.7147,83.7316,3112.0
2017-04-18 14:15:00,99.0,99.06,99.0,99.01,2322.0,83.7316,83.7824,83.7316,83.7401,2322.0
2017-04-18 14:20:00,99.01,99.07,98.93,98.97,10307.0,83.7401,83.7908,83.6724,83.7062,10307.0
2017-04-18 14:25:00,98.95,99.04,98.91,99.04,6250.0,83.6893,83.7654,83.6555,83.7654,6250.0
2017-04-18 14:30:00,99.02,99.14,98.99,99.08,4505.0,83.7485,83.85,83.7232,83.7993,4505.0
2017-04-18 14:35:00,99.15,99.21,99.1,99.11,9607.0,83.8585,83.9092,83.8162,83.8246,9607.0
2017-04-18 14:40:00,99.12,99.19,99.02,99.02,9397.0,83.8331,83.8923,83.7485,83.7485,9397.0
2017-04-18 14:45:00,99.02,99.06,98.99,99.06,5445.0,83.7485,83.7824,83.7232,83.7824,5445.0
2017-04-18 14:50:00,99.06,99.1,99.02,99.09,4989.0,83.7824,83.8162,83.7485,83.8077,4989.0
2017-04-18 14:55:00,99.09,99.1,99.01,99.06,6565.0,83.8077,83.8162,83.7401,83.7824,6565.0
2017-04-18 15:00:00,99.08,99.14,99.05,99.1,4321.0,83.7993,83.85,83.7739,83.8162,4321.0
2017-04-18 15:05:00,99.1,99.14,99.08,99.14,3287.0,83.8162,83.85,83.7993,83.85,3287.0
2017-04-18 15:10:00,99.14,99.17,99.08,99.13,12678.0,83.85,83.8754,83.7993,83.8416,12678.0
2017-04-18 15:15:00,99.13,99.18,99.12,99.18,15151.0,83.8416,83.8839,83.8331,83.8839,15151.0
2017-04-18 15:20:00,99.19,99.23,99.15,99.22,33495.0,83.8923,83.9261,83.8585,83.9177,33495.0
2017-04-18 15:25:00,99.23,99.24,99.1,99.13,24312.0,83.9261,83.9346,83.8162,83.8416,24312.0
2017-04-18 15:30:00,99.13,99.15,99.06,99.11,11848.0,83.8416,83.8585,83.7824,83.8246,11848.0
2017-04-18 15:35:00,99.1,99.21,99.08,99.15,14586.0,83.8162,83.9092,83.7993,83.8585,14586.0
2017-04-18 15:40:00,99.16,99.2,99.02,99.1,47187.0,83.8669,83.9008,83.7485,83.8162,47187.0
2017-04-18 15:45:00,99.09,99.19,99.04,99.08,29011.0,83.8077,83.8923,83.7654,83.7993,29011.0
2017-04-18 15:50:00,99.08,99.14,99.04,99.06,26457.0,83.7993,83.85,83.7654,83.7824,26457.0
2017-04-18 15:55:00,99.05,99.15,99.03,99.03,74133.0,83.7739,83.8585,83.757,83.757,74133.0
2017-04-19 09:30:00,99.8,100.45,99.54,100.37,106020.0,84.4082,84.958,84.1883,84.8903,106020.0
2017-04-19 09:35:00,100.37,100.6,100.14,100.14,40390.0,84.8903,85.0849,84.6958,84.6958,40390.0
2017-04-19 09:40:00,100.22,100.35,99.92,99.99,32391.0,84.7635,84.8734,84.5097,84.5689,32391.0
2017-04-19 09:45:00,100.04,100.17,99.88,100.13,25125.0,84.6112,84.7212,84.4759,84.6873,25125.0
2017-04-19 09:50:00,100.05,100.05,99.69,99.88,21173.0,84.6197,84.6197,84.3152,84.4759,21173.0
2017-04-19 09:55:00,99.93,100.04,99.82,99.96,13409.0,84.5182,84.6112,84.4251,84.5436,13409.0
2017-04-19 10:00:00,99.96,99.98,99.62,99.62,15924.0,84.5436,84.5605,84.256,84.256,15924.0
2017-04-19 10:05:00,99.61,99.64,99.41,99.42,15311.0,84.2475,84.2729,84.0784,84.0868,15311.0
2017-04-19 10:10:00,99.44,99.57,99.3,99.3,22831.0,84.1038,84.2137,83.9853,83.9853,22831.0
2017-04-19 10:15:00,99.3,99.5,99.29,99.48,12908.0,83.9853,84.1545,83.9769,84.1376,12908.0
2017-04-19 10:20:00,99.45,99.48,99.17,99.21,19888.0,84.1122,84.1376,83.8754,83.9092,19888.0
2017-04-19 10:25:00,99.27,99.37,99.1,99.36,36116.0,83.96,84.0445,83.8162,84.0361,36116.0
2017-04-19 10:30:00,99.4,99.54,99.25,99.51,12460.0,84.0699,84.1883,83.9431,84.163,12460.0
2017-04-19 10:35:00,99.53,99.58,99.42,99.43,22371.0,84.1799,84.2222,84.0868,84.0953,22371.0
2017-04-19 10:40:00,99.41,99.46,99.31,99.41,11430.0,84.0784,84.1207,83.9938,84.0784,11430.0
2017-04-19 10:45:00,99.41,99.46,99.25,99.25,7245.0,84.0784,84.1207,83.9431,83.9431,7245.0
2017-04-19 10:50:00,99.24,99.32,99.22,99.3,25700.0,83.9346,84.0023,83.9177,83.9853,25700.0
2017-04-19 10:55:00,99.3,99.4,99.2,99.33,11500.0,83.9853,84.0699,83.9008,84.0107,11500.0
2017-04-19 11:00:00,99.36,99.48,99.34,99.47,53291.0,84.0361,84.1376,84.0192,84.1291,53291.0
2017-04-19 11:05:00,99.45,99.46,99.36,99.42,23643.0,84.1122,84.1207,84.0361,84.0868,23643.0
2017-04-19 11:10:00,99.42,99.55,99.39,99.47,20601.0,84.0868,84.1968,84.0615,84.1291,20601.0
2017-04-19 11:15:00,99.47,99.54,99.45,99.54,23332.0,84.1291,84.1883,84.1122,84.1883,23332.0
2017-04-19 11:20:00,99.57,99.57,99.43,99.54,18342.0,84.2137,84.2137,84.0953,84.1883,18342.0
2017-04-19 11:25:00,99.54,99.59,99.51,99.55,25379.0,84.1883,84.2306,84.163,84.1968,25379.0
2017-04-19 11:30:00,99.58,99.58,99.39,99.43,26163.0,84.2222,84.2222,84.0615,84.0953,26163.0
2017-04-19 11:35:00,99.42,99.62,99.41,99.5,14847.0,84.0868,84.256,84.0784,84.1545,14847.0
2017-04-19 11:40:00,99.49,99.54,99.48,99.5,3884.0,84.146,84.1883,84.1376,84.1545,3884.0
2017-04-19 11:45:00,99.5,99.53,99.43,99.44,10125.0,84.1545,84.1799,84.0953,84.1038,10125.0
2017-04-19 11:50:00,99.5,99.54,99.43,99.43,6696.0,84.1545,84.1883,84.0953,84.0953,6696.0
2017-04-19 11:55:00,99.4,99.46,99.35,99.36,3708.0,84.0699,84.1207,84.0276,84.0361,3708.0
2017-04-19 12:00:00,99.39,99.45,99.39,99.39,14623.0,84.0615,84.1122,84.0615,84.0615,14623.0
2017-04-19 12:05:00,99.37,99.37,99.25,99.26,9480.0,84.0445,84.0445,83.9431,83.9515,9480.0
2017-04-19 12:10:00,99.25,99.34,99.2,99.29,11980.0,83.9431,84.0192,83.9008,83.9769,11980.0
2017-04-19 12:15:00,99.29,99.36,99.22,99.31,7076.0,83.9769,84.0361,83.9177,83.9938,7076.0
2017-04-19 12:20:00,99.3,99.48,99.29,99.4,7122.0,83.9853,84.1376,83.9769,84.0699,7122.0
2017-04-19 12:25:00,99.4,99.45,99.33,99.42,9620.0,84.0699,84.1122,84.0107,84.0868,9620.0
2017-04-19 12:30:00,99.41,99.52,99.39,99.47,45147.0,84.0784,84.1714,84.0615,84.1291,45147.0
2017-04-19 12:35:00,99.5,99.5,99.39,99.45,17120.0,84.1545,84.1545,84.0615,84.1122,17120.0
2017-04-19 12:40:00,99.44,99.5,99.43,99.43,8588.0,84.1038,84.1545,84.0953,84.0953,8588.0
2017-04-19 12:45:00,99.42,99.46,99.38,99.41,3250.0,84.0868,84.1207,84.053,84.0784,3250.0
2017-04-19 12:50:00,99.37,99.43,99.36,99.42,2977.0,84.0445,84.0953,84.0361,84.0868,2977.0
2017-04-19 12:55:00,99.42,99.47,99.41,99.44,11421.0,84.0868,84.1291,84.0784,84.1038,11421.0
2017-04-19 13:00:00,99.45,99.5,99.33,99.36,6378.0,84.1122,84.1545,84.0107,84.0361,6378.0
2017-04-19 13:05:00,99.34,99.38,99.28,99.28,4100.0,84.0192,84.053,83.9684,83.9684,4100.0
2017-04-19 13:10:00,99.32,99.37,99.21,99.3,7940.0,84.0023,84.0445,83.9092,83.9853,7940.0
2017-04-19 13:15:00,99.27,99.38,99.27,99.33,3716.0,83.96,84.053,83.96,84.0107,3716.0
2017-04-19 13:20:00,99.36,99.47,99.34,99.42,8760.0,84.0361,84.1291,84.0192,84.0868,8760.0
2017-04-19 13:25:00,99.44,99.47,99.35,99.38,4250.0,84.1038,84.1291,84.0276,84.053,4250.0
2017-04-19 13:30:00,99.38,99.42,99.34,99.39,7246.0,84.053,84.0868,84.0192,84.0615,7246.0
2017-04-19 13:35:00,99.39,99.39,99.3,99.3,2912.0,84.0615,84.0615,83.9853,83.9853,2912.0
2017-04-19 13:40:00,99.29,99.42,99.29,99.37,3000.0,83.9769,84.0868,83.9769,84.0445,3000.0
2017-04-19 13:45:00,99.33,99.43,99.33,99.39,4147.0,84.0107,84.0953,84.0107,84.0615,4147.0
2017-04-19 13:50:00,99.37,99.43,99.37,99.39,4400.0,84.0445,84.0953,84.0445,84.0615,4400.0
2017-04-19 13:55:00,99.41,99.44,99.36,99.38,5148.0,84.0784,84.1038,84.0361,84.053,5148.0
2017-04-19 14:00:00,99.36,99.44,99.36,99.39,7773.0,84.0361,84.1038,84.0361,84.0615,7773.0
2017-04-19 14:05:00,99.38,99.4,99.3,99.31,5300.0,84.053,84.0699,83.9853,83.9938,5300.0
2017-04-19 14:10:00,99.32,99.36,99.29,99.29,4651.0,84.0023,84.0361,83.9769,83.9769,4651.0
2017-04-19 14:15:00,99.27,99.27,99.15,99.23,10438.0,83.96,83.96,83.8585,83.9261,10438.0
2017-04-19 14:20:00,99.25,99.3,99.23,99.24,2700.0,83.9431,83.9853,83.9261,83.9346,2700.0
2017-04-19 14:25:00,99.23,99.39,99.23,99.32,5200.0,83.9261,84.0615,83.9261,84.0023,5200.0
2017-04-19 14:30:00,99.32,99.39,99.28,99.39,6417.0,84.0023,84.0615,83.9684,84.0615,6417.0
2017-04-19 14:35:00,99.36,99.47,99.35,99.39,18456.0,84.0361,84.1291,84.0276,84.0615,18456.0
2017-04-19 14:40:00,99.41,99.45,99.36,99.43,12119.0,84.0784,84.1122,84.0361,84.0953,12119.0
2017-04-19 14:45:00,99.42,99.44,99.33,99.38,11350.0,84.0868,84.1038,84.0107,84.053,11350.0
2017-04-19 14:50:00,99.36,99.39,99.32,99.35,13390.0,84.0361,84.0615,84.0023,84.0276,13390.0
2017-04-19 14:55:00,99.37,99.43,99.35,99.39,22002.0,84.0445,84.0953,84.0276,84.0615,22002.0
2017-04-19 15:00:00,99.4,99.48,99.33,99.44,15933.0,84.0699,84.1376,84.0107,84.1038,15933.0
2017-04-19 15:05:00,99.43,99.5,99.39,99.49,10607.0,84.0953,84.1545,84.0615,84.146,10607.0
2017-04-19 15:10:00,99.49,99.58,99.4,99.4,71651.0,84.146,84.2222,84.0699,84.0699,71651.0
2017-04-19 15:15:00,99.4,99.45,99.39,99.45,10828.0,84.0699,84.1122,84.0615,84.1122,10828.0
2017-04-19 15:20:00,99.43,99.45,99.34,99.43,6400.0,84.0953,84.1122,84.0192,84.0953,6400.0
2017-04-19 15:25:00,99.41,99.42,99.22,99.25,11931.0,84.0784,84.0868,83.9177,83.9431,11931.0
2017-04-19 15:30:00,99.26,99.27,99.17,99.19,13241.0,83.9515,83.96,83.8754,83.8923,13241.0
2017-04-19 15:35:00,99.18,99.27,99.15,99.25,13525.0,83.8839,83.96,83.8585,83.9431,13525.0
2017-04-19 15:40:00,99.22,99.25,99.16,99.23,15560.0,83.9177,83.9431,83.8669,83.9261,15560.0
2017-04-19 15:45:00,99.21,99.28,99.19,99.2,16582.0,83.9092,83.9684,83.8923,83.9008,16582.0
2017-04-19 15:50:00,99.19,99.2,99.09,99.17,79389.0,83.8923,83.9008,83.8077,83.8754,79389.0
2017-04-19 15:55:00,99.18,99.26,99.16,99.24,72282.0,83.8839,83.9515,83.8669,83.9346,72282.0
2017-04-20 09:30:00,99.5,100.05,99.5,99.92,84517.0,84.1545,84.6197,84.1545,84.5097,84517.0
2017-04-20 09:35:00,99.95,100.06,99.83,99.94,38817.0,84.5351,84.6281,84.4336,84.5266,38817.0
2017-04-20 09:40:00,99.98,100.03,99.54,99.69,26730.0,84.5605,84.6028,84.1883,84.3152,26730.0
2017-04-20 09:45:00,99.67,99.67,99.35,99.45,47196.0,84.2983,84.2983,84.0276,84.1122,47196.0
2017-04-20 09:50:00,99.4,99.7,99.36,99.59,12400.0,84.0699,84.3237,84.0361,84.2306,12400.0
2017-04-20 09:55:00,99.58,99.58,99.37,99.44,16582.0,84.2222,84.2222,84.0445,84.1038,16582.0
2017-04-20 10:00:00,99.46,99.73,99.46,99.68,19841.0,84.1207,84.349,84.1207,84.3067,19841.0
2017-04-20 10:05:00,99.66,100.06,99.65,99.99,13100.0,84.2898,84.6281,84.2814,84.5689,13100.0
2017-04-20 10:10:00,100.01,100.15,99.95,99.99,40925.0,84.5858,84.7043,84.5351,84.5689,40925.0
2017-04-20 10:15:00,99.98,100.01,99.83,99.88,11600.0,84.5605,84.5858,84.4336,84.4759,11600.0
2017-04-20 10:20:00,99.88,100.09,99.88,100.0,14608.0,84.4759,84.6535,84.4759,84.5774,14608.0
2017-04-20 10:25:00,99.94,100.0,99.82,100.0,4450.0,84.5266,84.5774,84.4251,84.5774,4450.0
2017-04-20 10:30:00,99.96,99.99,99.83,99.89,12644.0,84.5436,84.5689,84.4336,84.4844,12644.0
2017-04-20 10:35:00,99.85,99.97,99.83,99.93,6300.0,84.4505,84.552,84.4336,84.5182,6300.0
2017-04-20 10:40:00,99.94,100.13,99.94,100.11,31704.0,84.5266,84.6873,84.5266,84.6704,31704.0
2017-04-20 10:45:00,100.11,100.2,99.95,100.02,24799.0,84.6704,84.7465,84.5351,84.5943,24799.0
2017-04-20 10:50:00,100.03,100.1,99.99,100.1,11933.0,84.6028,84.662,84.5689,84.662,11933.0
2017-04-20 10:55:00,100.07,100.16,100.04,100.05,11777.0,84.6366,84.7127,84.6112,84.6197,11777.0
2017-04-20 11:00:00,100.04,100.07,99.92,99.97,6611.0,84.6112,84.6366,84.5097,84.552,6611.0
2017-04-20 11:05:00,99.96,99.98,99.88,99.95,6731.0,84.5436,84.5605,84.4759,84.5351,6731.0
2017-04-20 11:10:00,99.98,100.0,99.87,99.96,4600.0,84.5605,84.5774,84.4674,84.5436,4600.0
2017-04-20 11:15:00,99.98,100.15,99.97,100.1,15319.0,84.5605,84.7043,84.552,84.662,15319.0
2017-04-20 11:20:00,100.1,100.21,100.01,100.16,26704.0,84.662,84.755,84.5858,84.7127,26704.0
2017-04-20 11:25:00,100.16,100.34,100.16,100.3,11680.0,84.7127,84.8649,84.7127,84.8311,11680.0
2017-04-20 11:30:00,100.3,100.3,100.16,100.23,7491.0,84.8311,84.8311,84.7127,84.7719,7491.0
2017-04-20 11:35:00,100.28,100.38,100.19,100.31,19385.0,84.8142,84.8988,84.7381,84.8396,19385.0
2017-04-20 11:40:00,100.28,100.5,100.21,100.45,21843.0,84.8142,85.0003,84.755,84.958,21843.0
2017-04-20 11:45:00,100.45,100.71,100.43,100.71,24779.0,84.958,85.1779,84.9411,85.1779,24779.0
2017-04-20 11:50:00,100.71,100.84,100.71,100.83,19074.0,85.1779,85.2878,85.1779,85.2794,19074.0
2017-04-20 11:55:00,100.85,100.95,100.81,100.92,25091.0,85.2963,85.3809,85.2625,85.3555,25091.0
2017-04-20 12:00:00,100.93,101.09,100.9,101.01,24442.0,85.364,85.4993,85.3386,85.4316,24442.0
2017-04-20 12:05:00,101.0,101.14,100.98,101.13,13891.0,85.4232,85.5416,85.4062,85.5331,13891.0
2017-04-20 12:10:00,101.14,101.21,101.08,101.2,30350.0,85.5416,85.6008,85.4908,85.5923,30350.0
2017-04-20 12:15:00,101.21,101.23,101.13,101.23,13530.0,85.6008,85.6177,85.5331,85.6177,13530.0
2017-04-20 12:20:00,101.23,101.34,101.18,101.34,14817.0,85.6177,85.7107,85.5754,85.7107,14817.0
2017-04-20 12:25:00,101.34,101.41,101.25,101.28,24793.0,85.7107,85.7699,85.6346,85.66,24793.0
2017-04-20 12:30:00,101.32,101.39,101.28,101.32,8159.0,85.6938,85.753,85.66,85.6938,8159.0
2017-04-20 12:35:00,101.33,101.37,101.19,101.28,12576.0,85.7023,85.7361,85.5839,85.66,12576.0
2017-04-20 12:40:00,101.29,101.42,101.24,101.39,22540.0,85.6684,85.7784,85.6261,85.753,22540.0
2017-04-20 12:45:00,101.38,101.44,101.3,101.36,10006.0,85.7446,85.7953,85.6769,85.7276,10006.0
2017-04-20 12:50:00,101.32,101.36,101.27,101.31,15569.0,85.6938,85.7276,85.6515,85.6853,15569.0
2017-04-20 12:55:00,101.31,101.31,101.1,101.13,17837.0,85.6853,85.6853,85.5077,85.5331,17837.0
2017-04-20 13:00:00,101.12,101.25,101.11,101.2,11551.0,85.5247,85.6346,85.5162,85.5923,11551.0
2017-04-20 13:05:00,101.22,101.3,101.21,101.24,11907.0,85.6092,85.6769,85.6008,85.6261,11907.0
2017-04-20 13:10:00,101.23,101.31,101.11,101.11,14225.0,85.6177,85.6853,85.5162,85.5162,14225.0
2017-04-20 13:15:00,101.17,101.17,100.94,100.95,9400.0,85.5669,85.5669,85.3724,85.3809,9400.0
2017-04-20 13:20:00,100.99,101.09,100.97,101.04,9100.0,85.4147,85.4993,85.3978,85.457,9100.0
2017-04-20 13:25:00,101.03,101.27,101.02,101.18,10064.0,85.4485,85.6515,85.4401,85.5754,10064.0
2017-04-20 13:30:00,101.22,101.36,101.22,101.31,6871.0,85.6092,85.7276,85.6092,85.6853,6871.0
2017-04-20 13:35:00,101.37,101.44,101.34,101.43,12002.0,85.7361,85.7953,85.7107,85.7868,12002.0
2017-04-20 13:40:00,101.44,101.47,101.39,101.41,7880.0,85.7953,85.8207,85.753,85.7699,7880.0
2017-04-20 13:45:00,101.42,101.49,101.41,101.44,6250.0,85.7784,85.8376,85.7699,85.7953,6250.0
2017-04-20 13:50:00,101.45,101.49,101.4,101.49,13285.0,85.8038,85.8376,85.7615,85.8376,13285.0
2017-04-20 13:55:00,101.49,101.64,101.45,101.58,35559.0,85.8376,85.9645,85.8038,85.9137,35559.0
2017-04-20 14:00:00,101.59,101.68,101.56,101.61,7997.0,85.9222,85.9983,85.8968,85.9391,7997.0
2017-04-20 14:05:00,101.61,101.64,101.43,101.46,7777.0,85.9391,85.9645,85.7868,85.8122,7777.0
2017-04-20 14:10:00,101.45,101.51,101.39,101.46,17319.0,85.8038,85.8545,85.753,85.8122,17319.0
2017-04-20 14:15:00,101.47,101.61,101.47,101.58,10180.0,85.8207,85.9391,85.8207,85.9137,10180.0
2017-04-20 14:20:00,101.58,101.79,101.58,101.75,20048.0,85.9137,86.0913,85.9137,86.0575,20048.0
2017-04-20 14:25:00,101.75,101.77,101.67,101.74,10928.0,86.0575,86.0744,85.9898,86.049,10928.0
2017-04-20 14:30:00,101.73,101.75,101.55,101.67,15409.0,86.0406,86.0575,85.8883,85.9898,15409.0
2017-04-20 14:35:00,101.68,101.76,101.59,101.7,9138.0,85.9983,86.0659,85.9222,86.0152,9138.0
2017-04-20 14:40:00,101.7,101.76,101.66,101.69,11325.0,86.0152,86.0659,85.9814,86.0067,11325.0
2017-04-20 14:45:00,101.69,101.72,101.65,101.7,14119.0,86.0067,86.0321,85.9729,86.0152,14119.0
2017-04-20 14:50:00,101.7,101.78,101.69,101.76,13686.0,86.0152,86.0829,86.0067,86.0659,13686.0
2017-04-20 14:55:00,101.76,101.8,101.75,101.78,9959.0,86.0659,86.0998,86.0575,86.0829,9959.0
2017-04-20 15:00:00,101.78,101.8,101.67,101.68,25343.0,86.0829,86.0998,85.9898,85.9983,25343.0
2017-04-20 15:05:00,101.68,101.74,101.63,101.74,13328.0,85.9983,86.049,85.956,86.049,13328.0
2017-04-20 15:10:00,101.75,101.79,101.73,101.74,13517.0,86.0575,86.0913,86.0406,86.049,13517.0
2017-04-20 15:15:00,101.74,101.75,101.68,101.71,13315.0,86.049,86.0575,85.9983,86.0237,13315.0
2017-04-20 15:20:00,101.71,101.71,101.56,101.62,21121.0,86.0237,86.0237,85.8968,85.9475,21121.0
2017-04-20 15:25:00,101.62,101.78,101.59,101.62,25035.0,85.9475,86.0829,85.9222,85.9475,25035.0
2017-04-20 15:30:00,101.63,101.75,101.6,101.7,20386.0,85.956,86.0575,85.9306,86.0152,20386.0
2017-04-20 15:35:00,101.69,101.71,101.62,101.69,24588.0,86.0067,86.0237,85.9475,86.0067,24588.0
2017-04-20 15:40:00,101.69,101.77,101.66,101.77,22149.0,86.0067,86.0744,85.9814,86.0744,22149.0
2017-04-20 15:45:00,101.78,101.8,101.73,101.78,32868.0,86.0829,86.0998,86.0406,86.0829,32868.0
2017-04-20 15:50:00,101.76,101.88,101.75,101.86,58452.0,86.0659,86.1674,86.0575,86.1505,58452.0
2017-04-20 15:55:00,101.86,101.86,101.62,101.63,96214.0,86.1505,86.1505,85.9475,85.956,96214.0
2017-04-21 09:30:00,101.56,101.57,100.43,100.43,112226.0,85.8968,85.9053,84.9411,84.9411,112226.0
2017-04-21 09:35:00,100.42,100.75,100.35,100.56,35108.0,84.9326,85.2117,84.8734,85.051,35108.0
2017-04-21 09:40:00,100.56,101.14,100.56,100.98,29318.0,85.051,85.5416,85.051,85.4062,29318.0
2017-04-21 09:45:00,101.04,101.04,100.66,100.66,29900.0,85.457,85.457,85.1356,85.1356,29900.0
2017-04-21 09:50:00,100.7,100.9,100.67,100.73,10066.0,85.1694,85.3386,85.1441,85.1948,10066.0
2017-04-21 09:55:00,100.72,101.11,100.71,101.06,10746.0,85.1863,85.5162,85.1779,85.4739,10746.0
2017-04-21 10:00:00,101.12,101.22,100.88,100.97,21106.0,85.5247,85.6092,85.3217,85.3978,21106.0
2017-04-21 10:05:00,101.02,101.09,100.89,101.06,10961.0,85.4401,85.4993,85.3301,85.4739,10961.0
2017-04-21 10:10:00,101.06,101.27,101.06,101.11,14984.0,85.4739,85.6515,85.4739,85.5162,14984.0
2017-04-21 10:15:00,101.1,101.33,101.1,101.22,9948.0,85.5077,85.7023,85.5077,85.6092,9948.0
2017-04-21 10:20:00,101.23,101.25,101.04,101.19,13118.0,85.6177,85.6346,85.457,85.5839,13118.0
2017-04-21 10:25:00,101.19,101.22,101.0,101.18,18247.0,85.5839,85.6092,85.4232,85.5754,18247.0
2017-04-21 10:30:00,101.19,101.19,100.97,101.1,13267.0,85.5839,85.5839,85.3978,85.5077,13267.0
2017-04-21 10:35:00,101.1,101.1,100.85,100.87,13537.0,85.5077,85.5077,85.2963,85.3132,13537.0
2017-04-21 10:40:00,100.95,100.97,100.85,100.93,10814.0,85.3809,85.3978,85.2963,85.364,10814.0
2017-04-21 10:45:00,100.94,101.19,100.92,101.04,38736.0,85.3724,85.5839,85.3555,85.457,38736.0
2017-04-21 10:50:00,101.06,101.14,101.02,101.14,3625.0,85.4739,85.5416,85.4401,85.5416,3625.0
2017-04-21 10:55:00,101.16,101.2,101.07,101.08,9251.0,85.5585,85.5923,85.4824,85.4908,9251.0
2017-04-21 11:00:00,101.08,101.09,101.0,101.06,11883.0,85.4908,85.4993,85.4232,85.4739,11883.0
2017-04-21 11:05:00,101.07,101.12,101.03,101.08,10822.0,85.4824,85.5247,85.4485,85.4908,10822.0
2017-04-21 11:10:00,101.08,101.13,101.03,101.04,9771.0,85.4908,85.5331,85.4485,85.457,9771.0
2017-04-21 11:15:00,101.1,101.4,101.04,101.39,13208.0,85.5077,85.7615,85.457,85.753,13208.0
2017-04-21 11:20:00,101.4,101.57,101.39,101.5,12619.0,85.7615,85.9053,85.753,85.846,12619.0
2017-04-21 11:25:00,101.52,101.76,101.51,101.72,23214.0,85.863,86.0659,85.8545,86.0321,23214.0
2017-04-21 11:30:00,101.74,101.76,101.63,101.68,8415.0,86.049,86.0659,85.956,85.9983,8415.0
2017-04-21 11:35:00,101.64,101.66,101.55,101.61,12666.0,85.9645,85.9814,85.8883,85.9391,12666.0
2017-04-21 11:40:00,101.58,101.67,101.55,101.67,16899.0,85.9137,85.9898,85.8883,85.9898,16899.0
2017-04-21 11:45:00,101.65,101.72,101.63,101.68,8590.0,85.9729,86.0321,85.956,85.9983,8590.0
2017-04-21 11:50:00,101.66,101.68,101.6,101.66,6733.0,85.9814,85.9983,85.9306,85.9814,6733.0
2017-04-21 11:55:00,101.68,101.73,101.63,101.63,21287.0,85.9983,86.0406,85.956,85.956,21287.0
2017-04-21 12:00:00,101.65,101.67,101.54,101.57,13647.0,85.9729,85.9898,85.8799,85.9053,13647.0
2017-04-21 12:05:00,101.54,101.54,101.43,101.5,12650.0,85.8799,85.8799,85.7868,85.846,12650.0
2017-04-21 12:10:00,101.5,101.61,101.41,101.41,13845.0,85.846,85.9391,85.7699,85.7699,13845.0
2017-04-21 12:15:00,101.38,101.42,101.33,101.37,5652.0,85.7446,85.7784,85.7023,85.7361,5652.0
2017-04-21 12:20:00,101.36,101.43,101.27,101.32,13150.0,85.7276,85.7868,85.6515,85.6938,13150.0
2017-04-21 12:25:00,101.29,101.39,101.28,101.36,7047.0,85.6684,85.753,85.66,85.7276,7047.0
2017-04-21 12:30:00,101.35,101.47,101.28,101.47,6200.0,85.7192,85.8207,85.66,85.8207,6200.0
2017-04-21 12:35:00,101.46,101.56,101.42,101.53,5802.0,85.8122,85.8968,85.7784,85.8714,5802.0
2017-04-21 12:40:00,101.54,101.56,101.5,101.55,11091.0,85.8799,85.8968,85.846,85.8883,11091.0
2017-04-21 12:45:00,101.53,101.55,101.43,101.54,14000.0,85.8714,85.8883,85.7868,85.8799,14000.0
2017-04-21 12:50:00,101.59,101.64,101.55,101.56,4164.0,85.9222,85.9645,85.8883,85.8968,4164.0
2017-04-21 12:55:00,101.57,101.57,101.48,101.48,5221.0,85.9053,85.9053,85.8291,85.8291,5221.0
2017-04-21 13:00:00,101.51,101.57,101.44,101.47,8850.0,85.8545,85.9053,85.7953,85.8207,8850.0
2017-04-21 13:05:00,101.48,101.5,101.44,101.5,11451.0,85.8291,85.846,85.7953,85.846,11451.0
2017-04-21 13:10:00,101.5,101.53,101.29,101.41,14518.0,85.846,85.8714,85.6684,85.7699,14518.0
2017-04-21 13:15:00,101.41,101.47,101.39,101.4,15801.0,85.7699,85.8207,85.753,85.7615,15801.0
2017-04-21 13:20:00,101.41,101.53,101.38,101.49,4940.0,85.7699,85.8714,85.7446,85.8376,4940.0
2017-04-21 13:25:00,101.48,101.51,101.42,101.48,2300.0,85.8291,85.8545,85.7784,85.8291,2300.0
2017-04-21 13:30:00,101.51,101.53,101.43,101.45,2700.0,85.8545,85.8714,85.7868,85.8038,2700.0
2017-04-21 13:35:00,101.45,101.46,101.36,101.4,20765.0,85.8038,85.8122,85.7276,85.7615,20765.0
2017-04-21 13:40:00,101.38,101.47,101.37,101.47,5450.0,85.7446,85.8207,85.7361,85.8207,5450.0
2017-04-21 13:45:00,101.47,101.47,101.41,101.42,5098.0,85.8207,85.8207,85.7699,85.7784,5098.0
2017-04-21 13:50:00,101.4,101.48,101.4,101.42,3391.0,85.7615,85.8291,85.7615,85.7784,3391.0
2017-04-21 13:55:00,101.45,101.6,101.42,101.59,15607.0,85.8038,85.9306,85.7784,85.9222,15607.0
2017-04-21 14:00:00,101.57,101.6,101.56,101.58,12108.0,85.9053,85.9306,85.8968,85.9137,12108.0
2017-04-21 14:05:00,101.6,101.61,101.57,101.59,9164.0,85.9306,85.9391,85.9053,85.9222,9164.0
2017-04-21 14:10:00,101.59,101.63,101.54,101.61,18909.0,85.9222,85.956,85.8799,85.9391,18909.0
2017-04-21 14:15:00,101.58,101.64,101.58,101.58,5528.0,85.9137,85.9645,85.9137,85.9137,5528.0
2017-04-21 14:20:00,101.55,101.6,101.54,101.58,6774.0,85.8883,85.9306,85.8799,85.9137,6774.0
2017-04-21 14:25:00,101.6,101.69,101.59,101.62,10126.0,85.9306,86.0067,85.9222,85.9475,10126.0
2017-04-21 14:30:00,101.61,101.67,101.6,101.67,5858.0,85.9391,85.9898,85.9306,85.9898,5858.0
2017-04-21 14:35:00,101.67,101.67,101.58,101.59,6011.0,85.9898,85.9898,85.9137,85.9222,6011.0
2017-04-21 14:40:00,101.59,101.61,101.53,101.57,10900.0,85.9222,85.9391,85.8714,85.9053,10900.0
2017-04-21 14:45:00,101.56,101.61,101.47,101.47,7340.0,85.8968,85.9391,85.8207,85.8207,7340.0
2017-04-21 14:50:00,101.46,101.51,101.43,101.5,6878.0,85.8122,85.8545,85.7868,85.846,6878.0
2017-04-21 14:55:00,101.5,101.57,101.39,101.52,7400.0,85.846,85.9053,85.753,85.863,7400.0
2017-04-21 15:00:00,101.51,101.51,101.42,101.45,15434.0,85.8545,85.8545,85.7784,85.8038,15434.0
2017-04-21 15:05:00,101.45,101.47,101.33,101.41,6869.0,85.8038,85.8207,85.7023,85.7699,6869.0
2017-04-21 15:10:00,101.39,101.44,101.32,101.43,15297.0,85.753,85.7953,85.6938,85.7868,15297.0
2017-04-21 15:15:00,101.42,101.44,101.37,101.4,15431.0,85.7784,85.7953,85.7361,85.7615,15431.0
2017-04-21 15:20:00,101.41,101.47,101.35,101.39,11608.0,85.7699,85.8207,85.7192,85.753,11608.0
2017-04-21 15:25:00,101.39,101.61,101.38,101.58,15666.0,85.753,85.9391,85.7446,85.9137,15666.0
2017-04-21 15:30:00,101.57,101.57,101.48,101.49,7917.0,85.9053,85.9053,85.8291,85.8376,7917.0
2017-04-21 15:35:00,101.49,101.58,101.46,101.56,12697.0,85.8376,85.9137,85.8122,85.8968,12697.0
2017-04-21 15:40:00,101.56,101.66,101.56,101.62,20061.0,85.8968,85.9814,85.8968,85.9475,20061.0
2017-04-21 15:45:00,101.62,101.7,101.61,101.68,25024.0,85.9475,86.0152,85.9391,85.9983,25024.0
2017-04-21 15:50:00,101.69,101.7,101.62,101.63,35375.0,86.0067,86.0152,85.9475,85.956,35375.0
2017-04-21 15:55:00,101.65,101.65,101.55,101.6,82989.0,85.9729,85.9729,85.8883,85.9306,82989.0
2017-04-24 09:30:00,103.0,104.0,102.9,103.8,122678.0,87.1147,87.9605,87.0301,87.7913,122678.0
2017-04-24 09:35:00,103.88,104.35,103.5,104.23,76229.0,87.859,88.2565,87.5376,88.155,76229.0
2017-04-24 09:40:00,104.24,104.5,103.96,104.01,61988.0,88.1635,88.3834,87.9267,87.9689,61988.0
2017-04-24 09:45:00,103.98,104.19,103.79,104.17,78351.0,87.9436,88.1212,87.7829,88.1043,78351.0
2017-04-24 09:50:00,104.14,104.5,104.08,104.38,85631.0,88.0789,88.3834,88.0281,88.2819,85631.0
2017-04-24 09:55:00,104.38,104.99,104.36,104.96,62925.0,88.2819,88.7978,88.265,88.7724,62925.0
2017-04-24 10:00:00,104.97,105.34,104.79,104.82,104614.0,88.7809,89.0938,88.6286,88.654,104614.0
2017-04-24 10:05:00,104.77,104.79,104.21,104.3,55687.0,88.6117,88.6286,88.1381,88.2142,55687.0
2017-04-24 10:10:00,104.29,104.59,104.17,104.58,48405.0,88.2058,88.4595,88.1043,88.451,48405.0
2017-04-24 10:15:00,104.54,104.64,104.44,104.58,30877.0,88.4172,88.5018,88.3326,88.451,30877.0
2017-04-24 10:20:00,104.58,104.79,104.58,104.63,37597.0,88.451,88.6286,88.451,88.4933,37597.0
2017-04-24 10:25:00,104.61,104.64,104.53,104.62,71501.0,88.4764,88.5018,88.4087,88.4849,71501.0
2017-04-24 10:30:00,104.62,104.84,104.43,104.45,51985.0,88.4849,88.6709,88.3242,88.3411,51985.0
2017-04-24 10:35:00,104.44,104.67,104.42,104.56,28123.0,88.3326,88.5271,88.3157,88.4341,28123.0
2017-04-24 10:40:00,104.52,104.65,104.49,104.57,24252.0,88.4003,88.5102,88.3749,88.4426,24252.0
2017-04-24 10:45:00,104.55,104.59,104.41,104.51,19794.0,88.4257,88.4595,88.3072,88.3918,19794.0
2017-04-24 10:50:00,104.49,104.66,104.46,104.56,37283.0,88.3749,88.5187,88.3495,88.4341,37283.0
2017-04-24 10:55:00,104.59,104.8,104.56,104.75,21500.0,88.4595,88.6371,88.4341,88.5948,21500.0
2017-04-24 11:00:00,104.75,104.88,104.71,104.86,47424.0,88.5948,88.7048,88.561,88.6878,47424.0
2017-04-24 11:05:00,104.87,104.99,104.81,104.82,76427.0,88.6963,88.7978,88.6456,88.654,76427.0
2017-04-24 11:10:00,104.82,104.85,104.44,104.52,34330.0,88.654,88.6794,88.3326,88.4003,34330.0
2017-04-24 11:15:00,104.54,104.54,104.26,104.29,30346.0,88.4172,88.4172,88.1804,88.2058,30346.0
2017-04-24 11:20:00,104.3,104.45,104.25,104.4,30183.0,88.2142,88.3411,88.1719,88.2988,30183.0
2017-04-24 11:25:00,104.39,104.63,104.32,104.57,31233.0,88.2903,88.4933,88.2311,88.4426,31233.0
2017-04-24 11:30:00,104.58,104.59,104.42,104.45,21650.0,88.451,88.4595,88.3157,88.3411,21650.0
2017-04-24 11:35:00,104.42,104.6,104.42,104.54,17384.0,88.3157,88.4679,88.3157,88.4172,17384.0
2017-04-24 11:40:00,104.53,104.65,104.47,104.65,28891.0,88.4087,88.5102,88.358,88.5102,28891.0
2017-04-24 11:45:00,104.65,104.69,104.55,104.66,38478.0,88.5102,88.5441,88.4257,88.5187,38478.0
2017-04-24 11:50:00,104.65,104.69,104.59,104.62,12984.0,88.5102,88.5441,88.4595,88.4849,12984.0
2017-04-24 11:55:00,104.64,104.69,104.53,104.54,74296.0,88.5018,88.5441,88.4087,88.4172,74296.0
2017-04-24 12:00:00,104.57,104.61,104.43,104.56,23969.0,88.4426,88.4764,88.3242,88.4341,23969.0
2017-04-24 12:05:00,104.56,104.6,104.4,104.52,9367.0,88.4341,88.4679,88.2988,88.4003,9367.0
2017-04-24 12:10:00,104.53,104.61,104.39,104.4,44184.0,88.4087,88.4764,88.2903,88.2988,44184.0
2017-04-24 12:15:00,104.41,104.42,104.3,104.34,18868.0,88.3072,88.3157,88.2142,88.248,18868.0
2017-04-24 12:20:00,104.34,104.35,104.15,104.15,26540.0,88.248,88.2565,88.0873,88.0873,26540.0
2017-04-24 12:25:00,104.18,104.18,104.02,104.11,32388.0,88.1127,88.1127,87.9774,88.0535,32388.0
2017-04-24 12:30:00,104.11,104.13,103.92,103.97,18011.0,88.0535,88.0704,87.8928,87.9351,18011.0
2017-04-24 12:35:00,104.0,104.11,104.0,104.02,68838.0,87.9605,88.0535,87.9605,87.9774,68838.0
2017-04-24 12:40:00,104.01,104.03,103.9,103.91,7094.0,87.9689,87.9859,87.8759,87.8844,7094.0
2017-04-24 12:45:00,103.89,103.96,103.77,103.8,16204.0,87.8674,87.9267,87.766,87.7913,16204.0
2017-04-24 12:50:00,103.8,103.83,103.66,103.74,19153.0,87.7913,87.8167,87.6729,87.7406,19153.0
2017-04-24 12:55:00,103.75,103.75,103.6,103.7,12450.0,87.749,87.749,87.6222,87.7067,12450.0
2017-04-24 13:00:00,103.69,103.75,103.67,103.7,18975.0,87.6983,87.749,87.6814,87.7067,18975.0
2017-04-24 13:05:00,103.72,103.74,103.66,103.71,12764.0,87.7237,87.7406,87.6729,87.7152,12764.0
2017-04-24 13:10:00,103.72,103.89,103.71,103.86,21383.0,87.7237,87.8674,87.7152,87.8421,21383.0
2017-04-24 13:15:00,103.87,103.87,103.77,103.85,10706.0,87.8505,87.8505,87.766,87.8336,10706.0
2017-04-24 13:20:00,103.84,103.97,103.79,103.93,22330.0,87.8252,87.9351,87.7829,87.9013,22330.0
2017-04-24 13:25:00,103.93,103.95,103.85,103.88,21211.0,87.9013,87.9182,87.8336,87.859,21211.0
2017-04-24 13:30:00,103.89,103.94,103.84,103.93,29616.0,87.8674,87.9097,87.8252,87.9013,29616.0
2017-04-24 13:35:00,103.92,103.98,103.85,103.87,34358.0,87.8928,87.9436,87.8336,87.8505,34358.0
2017-04-24 13:40:00,103.85,103.86,103.81,103.84,9793.0,87.8336,87.8421,87.7998,87.8252,9793.0
2017-04-24 13:45:00,103.84,103.93,103.8,103.9,27185.0,87.8252,87.9013,87.7913,87.8759,27185.0
2017-04-24 13:50:00,103.92,104.0,103.9,103.92,18945.0,87.8928,87.9605,87.8759,87.8928,18945.0
2017-04-24 13:55:00,103.92,103.96,103.89,103.91,19856.0,87.8928,87.9267,87.8674,87.8844,19856.0
2017-04-24 14:00:00,103.92,103.95,103.81,103.82,10452.0,87.8928,87.9182,87.7998,87.8082,10452.0
2017-04-24 14:05:00,103.82,103.93,103.82,103.9,9584.0,87.8082,87.9013,87.8082,87.8759,9584.0
2017-04-24 14:10:00,103.91,103.92,103.76,103.8,14702.0,87.8844,87.8928,87.7575,87.7913,14702.0
2017-04-24 14:15:00,103.81,103.88,103.77,103.81,12767.0,87.7998,87.859,87.766,87.7998,12767.0
2017-04-24 14:20:00,103.85,103.92,103.81,103.88,9470.0,87.8336,87.8928,87.7998,87.859,9470.0
2017-04-24 14:25:00,103.86,103.92,103.82,103.91,9172.0,87.8421,87.8928,87.8082,87.8844,9172.0
2017-04-24 14:30:00,103.88,103.99,103.87,103.92,13028.0,87.859,87.952,87.8505,87.8928,13028.0
2017-04-24 14:35:00,103.9,103.91,103.82,103.87,9735.0,87.8759,87.8844,87.8082,87.8505,9735.0
2017-04-24 14:40:00,103.85,103.92,103.81,103.86,10837.0,87.8336,87.8928,87.7998,87.8421,10837.0
2017-04-24 14:45:00,103.87,103.88,103.83,103.83,9845.0,87.8505,87.859,87.8167,87.8167,9845.0
2017-04-24 14:50:00,103.85,103.88,103.8,103.8,13560.0,87.8336,87.859,87.7913,87.7913,13560.0
2017-04-24 14:55:00,103.79,103.83,103.76,103.83,14087.0,87.7829,87.8167,87.7575,87.8167,14087.0
2017-04-24 15:00:00,103.83,103.86,103.77,103.84,13285.0,87.8167,87.8421,87.766,87.8252,13285.0
2017-04-24 15:05:00,103.86,103.95,103.85,103.92,15141.0,87.8421,87.9182,87.8336,87.8928,15141.0
2017-04-24 15:10:00,103.91,103.93,103.87,103.93,30500.0,87.8844,87.9013,87.8505,87.9013,30500.0
2017-04-24 15:15:00,103.92,103.95,103.81,103.82,25507.0,87.8928,87.9182,87.7998,87.8082,25507.0
2017-04-24 15:20:00,103.82,103.88,103.81,103.88,16531.0,87.8082,87.859,87.7998,87.859,16531.0
2017-04-24 15:25:00,103.89,103.98,103.89,103.98,19554.0,87.8674,87.9436,87.8674,87.9436,19554.0
2017-04-24 15:30:00,103.96,104.0,103.77,103.77,38670.0,87.9267,87.9605,87.766,87.766,38670.0
2017-04-24 15:35:00,103.79,103.99,103.77,103.97,34329.0,87.7829,87.952,87.766,87.9351,34329.0
2017-04-24 15:40:00,103.97,103.99,103.91,103.94,30582.0,87.9351,87.952,87.8844,87.9097,30582.0
2017-04-24 15:45:00,103.93,103.95,103.87,103.89,34068.0,87.9013,87.9182,87.8505,87.8674,34068.0
2017-04-24 15:50:00,103.91,103.97,103.81,103.86,40512.0,87.8844,87.9351,87.7998,87.8421,40512.0
2017-04-24 15:55:00,103.86,103.95,103.84,103.91,89021.0,87.8421,87.9182,87.8252,87.8844,89021.0
2017-04-25 09:30:00,104.26,104.43,104.0,104.29,77529.0,88.1804,88.3242,87.9605,88.2058,77529.0
2017-04-25 09:35:00,104.33,104.35,104.11,104.24,62444.0,88.2396,88.2565,88.0535,88.1635,62444.0
2017-04-25 09:40:00,104.25,104.25,104.1,104.16,34772.0,88.1719,88.1719,88.0451,88.0958,34772.0
2017-04-25 09:45:00,104.19,104.3,104.13,104.14,63565.0,88.1212,88.2142,88.0704,88.0789,63565.0
2017-04-25 09:50:00,104.18,104.22,103.96,104.04,75177.0,88.1127,88.1466,87.9267,87.9943,75177.0
2017-04-25 09:55:00,104.02,104.17,104.0,104.11,31578.0,87.9774,88.1043,87.9605,88.0535,31578.0
2017-04-25 10:00:00,104.09,104.18,104.05,104.1,22720.0,88.0366,88.1127,88.0028,88.0451,22720.0
2017-04-25 10:05:00,104.1,104.13,104.04,104.07,24462.0,88.0451,88.0704,87.9943,88.0197,24462.0
2017-04-25 10:10:00,104.07,104.08,103.96,103.97,32380.0,88.0197,88.0281,87.9267,87.9351,32380.0
2017-04-25 10:15:00,103.97,104.21,103.96,104.19,46739.0,87.9351,88.1381,87.9267,88.1212,46739.0
2017-04-25 10:20:00,104.14,104.24,104.14,104.2,85176.0,88.0789,88.1635,88.0789,88.1296,85176.0
2017-04-25 10:25:00,104.23,104.28,104.12,104.15,62912.0,88.155,88.1973,88.062,88.0873,62912.0
2017-04-25 10:30:00,104.16,104.2,104.0,104.17,19193.0,88.0958,88.1296,87.9605,88.1043,19193.0
2017-04-25 10:35:00,104.15,104.17,104.1,104.17,25702.0,88.0873,88.1043,88.0451,88.1043,25702.0
2017-04-25 10:40:00,104.16,104.18,104.09,104.15,23094.0,88.0958,88.1127,88.0366,88.0873,23094.0
2017-04-25 10:45:00,104.16,104.16,104.09,104.16,6952.0,88.0958,88.0958,88.0366,88.0958,6952.0
2017-04-25 10:50:00,104.13,104.18,104.08,104.12,13714.0,88.0704,88.1127,88.0281,88.062,13714.0
2017-04-25 10:55:00,104.11,104.12,104.07,104.07,13879.0,88.0535,88.062,88.0197,88.0197,13879.0
2017-04-25 11:00:00,104.06,104.28,104.01,104.22,43733.0,88.0112,88.1973,87.9689,88.1466,43733.0
2017-04-25 11:05:00,104.22,104.56,104.2,104.5,52013.0,88.1466,88.4341,88.1296,88.3834,52013.0
2017-04-25 11:10:00,104.5,104.56,104.46,104.51,35261.0,88.3834,88.4341,88.3495,88.3918,35261.0
2017-04-25 11:15:00,104.51,104.63,104.48,104.61,60300.0,88.3918,88.4933,88.3665,88.4764,60300.0
2017-04-25 11:20:00,104.6,104.74,104.6,104.69,48633.0,88.4679,88.5864,88.4679,88.5441,48633.0
2017-04-25 11:25:00,104.7,104.79,104.64,104.67,66466.0,88.5525,88.6286,88.5018,88.5271,66466.0
2017-04-25 11:30:00,104.69,104.7,104.51,104.55,26096.0,88.5441,88.5525,88.3918,88.4257,26096.0
2017-04-25 11:35:00,104.56,104.66,104.47,104.66,35967.0,88.4341,88.5187,88.358,88.5187,35967.0
2017-04-25 11:40:00,104.68,104.73,104.51,104.51,32252.0,88.5356,88.5779,88.3918,88.3918,32252.0
2017-04-25 11:45:00,104.52,104.53,104.29,104.31,35122.0,88.4003,88.4087,88.2058,88.2227,35122.0
2017-04-25 11:50:00,104.3,104.46,104.3,104.43,10700.0,88.2142,88.3495,88.2142,88.3242,10700.0
2017-04-25 11:55:00,104.46,104.5,104.33,104.34,14447.0,88.3495,88.3834,88.2396,88.248,14447.0
2017-04-25 12:00:00,104.37,104.37,104.27,104.34,24806.0,88.2734,88.2734,88.1888,88.248,24806.0
2017-04-25 12:05:00,104.35,104.39,104.28,104.3,14433.0,88.2565,88.2903,88.1973,88.2142,14433.0
2017-04-25 12:10:00,104.3,104.36,104.28,104.31,11732.0,88.2142,88.265,88.1973,88.2227,11732.0
2017-04-25 12:15:00,104.31,104.36,104.29,104.3,9280.0,88.2227,88.265,88.2058,88.2142,9280.0
2017-04-25 12:20:00,104.29,104.36,104.26,104.32,12967.0,88.2058,88.265,88.1804,88.2311,12967.0
2017-04-25 12:25:00,104.33,104.38,104.3,104.35,11631.0,88.2396,88.2819,88.2142,88.2565,11631.0
2017-04-25 12:30:00,104.34,104.35,104.29,104.3,6488.0,88.248,88.2565,88.2058,88.2142,6488.0
2017-04-25 12:35:00,104.31,104.31,104.22,104.29,7052.0,88.2227,88.2227,88.1466,88.2058,7052.0
2017-04-25 12:40:00,104.29,104.32,104.23,104.29,5850.0,88.2058,88.2311,88.155,88.2058,5850.0
2017-04-25 12:45:00,104.29,104.32,104.24,104.31,28737.0,88.2058,88.2311,88.1635,88.2227,28737.0
2017-04-25 12:50:00,104.3,104.31,104.25,104.26,8199.0,88.2142,88.2227,88.1719,88.1804,8199.0
2017-04-25 12:55:00,104.27,104.28,104.21,104.24,5549.0,88.1888,88.1973,88.1381,88.1635,5549.0
2017-04-25 13:00:00,104.22,104.28,104.22,104.23,8257.0,88.1466,88.1973,88.1466,88.155,8257.0
2017-04-25 13:05:00,104.25,104.27,104.2,104.25,10162.0,88.1719,88.1888,88.1296,88.1719,10162.0
2017-04-25 13:10:00,104.27,104.33,104.25,104.32,18346.0,88.1888,88.2396,88.1719,88.2311,18346.0
2017-04-25 13:15:00,104.32,104.35,104.25,104.28,27282.0,88.2311,88.2565,88.1719,88.1973,27282.0
2017-04-25 13:20:00,104.29,104.31,104.25,104.26,26266.0,88.2058,88.2227,88.1719,88.1804,26266.0
2017-04-25 13:25:00,104.25,104.28,104.22,104.22,6148.0,88.1719,88.1973,88.1466,88.1466,6148.0
2017-04-25 13:30:00,104.21,104.25,104.21,104.25,4400.0,88.1381,88.1719,88.1381,88.1719,4400.0
2017-04-25 13:35:00,104.25,104.26,104.21,104.24,6350.0,88.1719,88.1804,88.1381,88.1635,6350.0
2017-04-25 13:40:00,104.24,104.26,104.2,104.24,5851.0,88.1635,88.1804,88.1296,88.1635,5851.0
2017-04-25 13:45:00,104.25,104.27,104.18,104.21,28798.0,88.1719,88.1888,88.1127,88.1381,28798.0
2017-04-25 13:50:00,104.19,104.23,104.16,104.2,18111.0,88.1212,88.155,88.0958,88.1296,18111.0
2017-04-25 13:55:00,104.2,104.2,104.13,104.18,6214.0,88.1296,88.1296,88.0704,88.1127,6214.0
2017-04-25 14:00:00,104.16,104.19,104.13,104.19,6703.0,88.0958,88.1212,88.0704,88.1212,6703.0
2017-04-25 14:05:00,104.2,104.21,104.17,104.2,4553.0,88.1296,88.1381,88.1043,88.1296,4553.0
2017-04-25 14:10:00,104.2,104.22,104.16,104.16,13431.0,88.1296,88.1466,88.0958,88.0958,13431.0
2017-04-25 14:15:00,104.18,104.26,104.17,104.24,146448.0,88.1127,88.1804,88.1043,88.1635,146448.0
2017-04-25 14:20:00,104.24,104.27,104.19,104.25,21006.0,88.1635,88.1888,88.1212,88.1719,21006.0
2017-04-25 14:25:00,104.25,104.34,104.23,104.25,16551.0,88.1719,88.248,88.155,88.1719,16551.0
2017-04-25 14:30:00,104.26,104.29,104.24,104.26,7100.0,88.1804,88.2058,88.1635,88.1804,7100.0
2017-04-25 14:35:00,104.25,104.28,104.24,104.27,8453.0,88.1719,88.1973,88.1635,88.1888,8453.0
2017-04-25 14:40:00,104.28,104.28,104.2,104.28,8900.0,88.1973,88.1973,88.1296,88.1973,8900.0
2017-04-25 14:45:00,104.27,104.31,104.21,104.23,16130.0,88.1888,88.2227,88.1381,88.155,16130.0
2017-04-25 14:50:00,104.24,104.25,104.17,104.22,13090.0,88.1635,88.1719,88.1043,88.1466,13090.0
2017-04-25 14:55:00,104.2,104.22,104.17,104.22,10394.0,88.1296,88.1466,88.1043,88.1466,10394.0
2017-04-25 15:00:00,104.21,104.3,104.2,104.3,13640.0,88.1381,88.2142,88.1296,88.2142,13640.0
2017-04-25 15:05:00,104.28,104.36,104.27,104.3,30822.0,88.1973,88.265,88.1888,88.2142,30822.0
2017-04-25 15:10:00,104.3,104.32,104.26,104.26,24655.0,88.2142,88.2311,88.1804,88.1804,24655.0
2017-04-25 15:15:00,104.25,104.26,104.15,104.2,44527.0,88.1719,88.1804,88.0873,88.1296,44527.0
2017-04-25 15:20:00,104.2,104.23,104.15,104.19,46059.0,88.1296,88.155,88.0873,88.1212,46059.0
2017-04-25 15:25:00,104.19,104.26,104.19,104.25,21899.0,88.1212,88.1804,88.1212,88.1719,21899.0
2017-04-25 15:30:00,104.26,104.27,104.2,104.26,41133.0,88.1804,88.1888,88.1296,88.1804,41133.0
2017-04-25 15:35:00,104.27,104.29,104.24,104.26,28033.0,88.1888,88.2058,88.1635,88.1804,28033.0
2017-04-25 15:40:00,104.27,104.27,104.16,104.19,34698.0,88.1888,88.1888,88.0958,88.1212,34698.0
2017-04-25 15:45:00,104.18,104.27,104.16,104.26,25342.0,88.1127,88.1888,88.0958,88.1804,25342.0
2017-04-25 15:50:00,104.26,104.26,104.03,104.04,89844.0,88.1804,88.1804,87.9859,87.9943,89844.0
2017-04-25 15:55:00,104.04,104.05,103.98,103.99,172027.0,87.9943,88.0028,87.9436,87.952,172027.0
2017-04-26 09:30:00,104.3,104.3,103.79,104.17,37763.0,88.2142,88.2142,87.7829,88.1043,37763.0
2017-04-26 09:35:00,104.15,104.15,103.86,103.98,19946.0,88.0873,88.0873,87.8421,87.9436,19946.0
2017-04-26 09:40:00,103.93,103.94,103.57,103.6,22001.0,87.9013,87.9097,87.5968,87.6222,22001.0
2017-04-26 09:45:00,103.64,103.68,103.31,103.52,32711.0,87.656,87.6898,87.3769,87.5545,32711.0
2017-04-26 09:50:00,103.58,103.61,103.22,103.3,24156.0,87.6053,87.6306,87.3008,87.3684,24156.0
2017-04-26 09:55:00,103.3,103.34,103.14,103.18,12896.0,87.3684,87.4023,87.2331,87.2669,12896.0
2017-04-26 10:00:00,103.22,103.23,102.91,102.93,36915.0,87.3008,87.3092,87.0386,87.0555,36915.0
2017-04-26 10:05:00,102.97,102.97,102.55,102.55,27008.0,87.0893,87.0893,86.7341,86.7341,27008.0
2017-04-26 10:10:00,102.55,102.6,102.35,102.47,42953.0,86.7341,86.7764,86.565,86.6664,42953.0
2017-04-26 10:15:00,102.45,102.51,102.3,102.4,36791.0,86.6495,86.7003,86.5227,86.6072,36791.0
2017-04-26 10:20:00,102.41,102.44,102.29,102.3,7161.0,86.6157,86.6411,86.5142,86.5227,7161.0
2017-04-26 10:25:00,102.33,102.33,102.07,102.14,26569.0,86.548,86.548,86.3281,86.3873,26569.0
2017-04-26 10:30:00,102.17,102.6,102.17,102.44,23417.0,86.4127,86.7764,86.4127,86.6411,23417.0
2017-04-26 10:35:00,102.47,102.75,102.37,102.64,27409.0,86.6664,86.9033,86.5819,86.8102,27409.0
2017-04-26 10:40:00,102.63,102.71,102.53,102.6,13079.0,86.8018,86.8694,86.7172,86.7764,13079.0
2017-04-26 10:45:00,102.63,102.65,102.51,102.64,9481.0,86.8018,86.8187,86.7003,86.8102,9481.0
2017-04-26 10:50:00,102.65,102.65,102.53,102.57,17319.0,86.8187,86.8187,86.7172,86.751,17319.0
2017-04-26 10:55:00,102.56,102.67,102.52,102.62,16137.0,86.7426,86.8356,86.7087,86.7933,16137.0
2017-04-26 11:00:00,102.61,102.76,102.6,102.76,14862.0,86.7849,86.9117,86.7764,86.9117,14862.0
2017-04-26 11:05:00,102.78,102.96,102.78,102.89,19280.0,86.9286,87.0809,86.9286,87.0217,19280.0
2017-04-26 11:10:00,102.89,102.95,102.86,102.95,9988.0,87.0217,87.0724,86.9963,87.0724,9988.0
2017-04-26 11:15:00,102.94,103.1,102.93,102.97,14942.0,87.064,87.1993,87.0555,87.0893,14942.0
2017-04-26 11:20:00,102.99,103.16,102.95,103.16,9422.0,87.1062,87.25,87.0724,87.25,9422.0
2017-04-26 11:25:00,103.17,103.21,103.13,103.17,13484.0,87.2585,87.2923,87.2247,87.2585,13484.0
2017-04-26 11:30:00,103.18,103.34,103.15,103.29,11544.0,87.2669,87.4023,87.2416,87.36,11544.0
2017-04-26 11:35:00,103.27,103.32,103.23,103.28,8388.0,87.3431,87.3854,87.3092,87.3515,8388.0
2017-04-26 11:40:00,103.32,103.33,103.03,103.05,12720.0,87.3854,87.3938,87.1401,87.157,12720.0
2017-04-26 11:45:00,103.08,103.12,102.89,102.96,12200.0,87.1824,87.2162,87.0217,87.0809,12200.0
2017-04-26 11:50:00,102.94,103.12,102.94,103.02,11116.0,87.064,87.2162,87.064,87.1316,11116.0
2017-04-26 11:55:00,103.02,103.13,102.99,103.03,6441.0,87.1316,87.2247,87.1062,87.1401,6441.0
2017-04-26 12:00:00,103.0,103.15,102.95,103.11,7005.0,87.1147,87.2416,87.0724,87.2077,7005.0
2017-04-26 12:05:00,103.11,103.13,103.04,103.1,4553.0,87.2077,87.2247,87.1485,87.1993,4553.0
2017-04-26 12:10:00,103.12,103.18,103.08,103.18,5629.0,87.2162,87.2669,87.1824,87.2669,5629.0
2017-04-26 12:15:00,103.14,103.19,103.09,103.16,6250.0,87.2331,87.2754,87.1908,87.25,6250.0
2017-04-26 12:20:00,103.14,103.17,103.04,103.09,5180.0,87.2331,87.2585,87.1485,87.1908,5180.0
2017-04-26 12:25:00,103.08,103.11,103.03,103.04,5069.0,87.1824,87.2077,87.1401,87.1485,5069.0
2017-04-26 12:30:00,103.08,103.08,103.02,103.06,5096.0,87.1824,87.1824,87.1316,87.1655,5096.0
2017-04-26 12:35:00,103.06,103.1,103.01,103.02,8302.0,87.1655,87.1993,87.1232,87.1316,8302.0
2017-04-26 12:40:00,103.04,103.04,102.83,102.86,18500.0,87.1485,87.1485,86.9709,86.9963,18500.0
2017-04-26 12:45:00,102.89,102.99,102.84,102.84,9502.0,87.0217,87.1062,86.9794,86.9794,9502.0
2017-04-26 12:50:00,102.86,102.98,102.86,102.92,10385.0,86.9963,87.0978,86.9963,87.047,10385.0
2017-04-26 12:55:00,102.93,102.97,102.88,102.97,6100.0,87.0555,87.0893,87.0132,87.0893,6100.0
2017-04-26 13:00:00,102.94,103.01,102.9,102.91,12870.0,87.064,87.1232,87.0301,87.0386,12870.0
2017-04-26 13:05:00,102.92,103.07,102.91,103.07,8305.0,87.047,87.1739,87.0386,87.1739,8305.0
2017-04-26 13:10:00,103.11,103.11,102.96,103.01,10337.0,87.2077,87.2077,87.0809,87.1232,10337.0
2017-04-26 13:15:00,103.01,103.01,102.92,102.96,12206.0,87.1232,87.1232,87.047,87.0809,12206.0
2017-04-26 13:20:00,102.95,102.98,102.91,102.93,6751.0,87.0724,87.0978,87.0386,87.0555,6751.0
2017-04-26 13:25:00,102.95,102.95,102.8,102.8,11572.0,87.0724,87.0724,86.9456,86.9456,11572.0
2017-04-26 13:30:00,102.82,102.83,102.72,102.76,11997.0,86.9625,86.9709,86.8779,86.9117,11997.0
2017-04-26 13:35:00,102.79,102.93,102.79,102.91,8844.0,86.9371,87.0555,86.9371,87.0386,8844.0
2017-04-26 13:40:00,102.9,102.96,102.85,102.92,10442.0,87.0301,87.0809,86.9878,87.047,10442.0
2017-04-26 13:45:00,102.93,102.97,102.71,102.77,13445.0,87.0555,87.0893,86.8694,86.9202,13445.0
2017-04-26 13:50:00,102.78,102.86,102.78,102.79,7927.0,86.9286,86.9963,86.9286,86.9371,7927.0
2017-04-26 13:55:00,102.77,102.79,102.68,102.7,8943.0,86.9202,86.9371,86.8441,86.861,8943.0
2017-04-26 14:00:00,102.7,102.82,102.56,102.79,22836.0,86.861,86.9625,86.7426,86.9371,22836.0
2017-04-26 14:05:00,102.76,102.84,102.7,102.79,10081.0,86.9117,86.9794,86.861,86.9371,10081.0
2017-04-26 14:10:00,102.78,102.85,102.76,102.81,38222.0,86.9286,86.9878,86.9117,86.954,38222.0
2017-04-26 14:15:00,102.81,102.82,102.68,102.68,23049.0,86.954,86.9625,86.8441,86.8441,23049.0
2017-04-26 14:20:00,102.67,102.78,102.66,102.77,8233.0,86.8356,86.9286,86.8271,86.9202,8233.0
2017-04-26 14:25:00,102.78,102.86,102.78,102.79,11591.0,86.9286,86.9963,86.9286,86.9371,11591.0
2017-04-26 14:30:00,102.79,102.95,102.78,102.92,23085.0,86.9371,87.0724,86.9286,87.047,23085.0
2017-04-26 14:35:00,102.9,102.94,102.68,102.71,18385.0,87.0301,87.064,86.8441,86.8694,18385.0
2017-04-26 14:40:00,102.73,102.83,102.73,102.8,8175.0,86.8863,86.9709,86.8863,86.9456,8175.0
2017-04-26 14:45:00,102.8,102.82,102.74,102.78,8250.0,86.9456,86.9625,86.8948,86.9286,8250.0
2017-04-26 14:50:00,102.79,102.83,102.72,102.75,9579.0,86.9371,86.9709,86.8779,86.9033,9579.0
2017-04-26 14:55:00,102.74,102.81,102.72,102.74,8589.0,86.8948,86.954,86.8779,86.8948,8589.0
2017-04-26 15:00:00,102.71,102.76,102.65,102.72,9225.0,86.8694,86.9117,86.8187,86.8779,9225.0
2017-04-26 15:05:00,102.73,102.76,102.67,102.75,37610.0,86.8863,86.9117,86.8356,86.9033,37610.0
2017-04-26 15:10:00,102.74,102.86,102.74,102.86,16508.0,86.8948,86.9963,86.8948,86.9963,16508.0
2017-04-26 15:15:00,102.86,102.93,102.82,102.9,11053.0,86.9963,87.0555,86.9625,87.0301,11053.0
2017-04-26 15:20:00,102.9,102.92,102.82,102.86,21802.0,87.0301,87.047,86.9625,86.9963,21802.0
2017-04-26 15:25:00,102.86,102.87,102.79,102.83,22406.0,86.9963,87.0048,86.9371,86.9709,22406.0
2017-04-26 15:30:00,102.84,102.84,102.7,102.74,22653.0,86.9794,86.9794,86.861,86.8948,22653.0
2017-04-26 15:35:00,102.71,102.8,102.71,102.77,22700.0,86.8694,86.9456,86.8694,86.9202,22700.0
2017-04-26 15:40:00,102.75,102.86,102.73,102.85,22358.0,86.9033,86.9963,86.8863,86.9878,22358.0
2017-04-26 15:45:00,102.83,102.87,102.79,102.79,24688.0,86.9709,87.0048,86.9371,86.9371,24688.0
2017-04-26 15:50:00,102.82,102.92,102.8,102.89,59346.0,86.9625,87.047,86.9456,87.0217,59346.0
2017-04-26 15:55:00,102.89,103.04,102.89,102.96,96074.0,87.0217,87.1485,87.0217,87.0809,96074.0
2017-04-27 09:30:00,103.42,103.75,103.09,103.5,55687.0,87.4699,87.749,87.1908,87.5376,55687.0
2017-04-27 09:35:00,103.42,103.66,103.05,103.14,34257.0,87.4699,87.6729,87.157,87.2331,34257.0
2017-04-27 09:40:00,103.13,103.78,103.05,103.78,42198.0,87.2247,87.7744,87.157,87.7744,42198.0
2017-04-27 09:45:00,103.73,104.04,103.73,103.95,65347.0,87.7321,87.9943,87.7321,87.9182,65347.0
2017-04-27 09:50:00,103.93,104.02,103.68,103.91,48592.0,87.9013,87.9774,87.6898,87.8844,48592.0
2017-04-27 09:55:00,103.93,103.93,103.53,103.71,24827.0,87.9013,87.9013,87.563,87.7152,24827.0
2017-04-27 10:00:00,103.75,104.02,103.74,103.92,32413.0,87.749,87.9774,87.7406,87.8928,32413.0
2017-04-27 10:05:00,103.91,104.17,103.91,104.1,30499.0,87.8844,88.1043,87.8844,88.0451,30499.0
2017-04-27 10:10:00,104.1,104.24,104.05,104.13,43125.0,88.0451,88.1635,88.0028,88.0704,43125.0
2017-04-27 10:15:00,104.15,104.23,104.11,104.2,35999.0,88.0873,88.155,88.0535,88.1296,35999.0
2017-04-27 10:20:00,104.19,104.38,104.18,104.27,60649.0,88.1212,88.2819,88.1127,88.1888,60649.0
2017-04-27 10:25:00,104.27,104.3,103.97,103.99,29440.0,88.1888,88.2142,87.9351,87.952,29440.0
2017-04-27 10:30:00,103.99,104.22,103.98,104.22,32369.0,87.952,88.1466,87.9436,88.1466,32369.0
2017-04-27 10:35:00,104.23,104.34,104.13,104.23,27682.0,88.155,88.248,88.0704,88.155,27682.0
2017-04-27 10:40:00,104.21,104.28,104.19,104.25,17490.0,88.1381,88.1973,88.1212,88.1719,17490.0
2017-04-27 10:45:00,104.24,104.24,104.01,104.01,29437.0,88.1635,88.1635,87.9689,87.9689,29437.0
2017-04-27 10:50:00,104.0,104.06,103.94,103.97,13712.0,87.9605,88.0112,87.9097,87.9351,13712.0
2017-04-27 10:55:00,104.0,104.03,103.88,104.03,29958.0,87.9605,87.9859,87.859,87.9859,29958.0
2017-04-27 11:00:00,104.02,104.03,103.91,103.95,23361.0,87.9774,87.9859,87.8844,87.9182,23361.0
2017-04-27 11:05:00,103.97,104.03,103.93,104.02,30737.0,87.9351,87.9859,87.9013,87.9774,30737.0
2017-04-27 11:10:00,104.02,104.03,103.88,104.0,16382.0,87.9774,87.9859,87.859,87.9605,16382.0
2017-04-27 11:15:00,103.97,104.02,103.97,104.02,9352.0,87.9351,87.9774,87.9351,87.9774,9352.0
2017-04-27 11:20:00,104.0,104.03,103.98,104.02,18528.0,87.9605,87.9859,87.9436,87.9774,18528.0
2017-04-27 11:25:00,104.02,104.29,104.01,104.22,48624.0,87.9774,88.2058,87.9689,88.1466,48624.0
2017-04-27 11:30:00,104.23,104.23,104.12,104.2,19766.0,88.155,88.155,88.062,88.1296,19766.0
2017-04-27 11:35:00,104.2,104.22,104.1,104.12,21231.0,88.1296,88.1466,88.0451,88.062,21231.0
2017-04-27 11:40:00,104.11,104.17,104.04,104.05,18818.0,88.0535,88.1043,87.9943,88.0028,18818.0
2017-04-27 11:45:00,104.04,104.08,103.92,104.02,13837.0,87.9943,88.0281,87.8928,87.9774,13837.0
2017-04-27 11:50:00,104.02,104.03,103.9,103.91,10510.0,87.9774,87.9859,87.8759,87.8844,10510.0
2017-04-27 11:55:00,103.94,103.94,103.88,103.89,24496.0,87.9097,87.9097,87.859,87.8674,24496.0
2017-04-27 12:00:00,103.91,104.04,103.89,104.03,27181.0,87.8844,87.9943,87.8674,87.9859,27181.0
2017-04-27 12:05:00,103.99,104.07,103.9,104.07,17826.0,87.952,88.0197,87.8759,88.0197,17826.0
2017-04-27 12:10:00,104.06,104.06,103.96,104.03,7175.0,88.0112,88.0112,87.9267,87.9859,7175.0
2017-04-27 12:15:00,104.02,104.02,103.96,104.0,12446.0,87.9774,87.9774,87.9267,87.9605,12446.0
2017-04-27 12:20:00,104.0,104.04,103.97,103.99,14848.0,87.9605,87.9943,87.9351,87.952,14848.0
2017-04-27 12:25:00,104.01,104.04,103.95,103.99,11633.0,87.9689,87.9943,87.9182,87.952,11633.0
2017-04-27 12:30:00,104.0,104.01,103.95,103.95,16205.0,87.9605,87.9689,87.9182,87.9182,16205.0
2017-04-27 12:35:00,103.95,104.01,103.93,104.0,11286.0,87.9182,87.9689,87.9013,87.9605,11286.0
2017-04-27 12:40:00,103.99,104.04,103.86,103.86,15625.0,87.952,87.9943,87.8421,87.8421,15625.0
2017-04-27 12:45:00,103.87,103.94,103.86,103.92,9631.0,87.8505,87.9097,87.8421,87.8928,9631.0
2017-04-27 12:50:00,103.93,104.0,103.9,104.0,11740.0,87.9013,87.9605,87.8759,87.9605,11740.0
2017-04-27 12:55:00,104.0,104.02,103.93,103.95,13674.0,87.9605,87.9774,87.9013,87.9182,13674.0
2017-04-27 13:00:00,103.99,103.99,103.9,103.94,13350.0,87.952,87.952,87.8759,87.9097,13350.0
2017-04-27 13:05:00,103.96,104.0,103.93,103.96,10472.0,87.9267,87.9605,87.9013,87.9267,10472.0
2017-04-27 13:10:00,103.97,103.99,103.89,103.92,17631.0,87.9351,87.952,87.8674,87.8928,17631.0
2017-04-27 13:15:00,103.93,103.96,103.9,103.95,10068.0,87.9013,87.9267,87.8759,87.9182,10068.0
2017-04-27 13:20:00,103.93,103.98,103.86,103.86,13704.0,87.9013,87.9436,87.8421,87.8421,13704.0
2017-04-27 13:25:00,103.9,103.93,103.84,103.91,6125.0,87.8759,87.9013,87.8252,87.8844,6125.0
2017-04-27 13:30:00,103.91,103.91,103.82,103.87,6750.0,87.8844,87.8844,87.8082,87.8505,6750.0
2017-04-27 13:35:00,103.86,103.93,103.83,103.84,9764.0,87.8421,87.9013,87.8167,87.8252,9764.0
2017-04-27 13:40:00,103.85,103.88,103.82,103.87,10157.0,87.8336,87.859,87.8082,87.8505,10157.0
2017-04-27 13:45:00,103.88,103.96,103.84,103.94,26898.0,87.859,87.9267,87.8252,87.9097,26898.0
2017-04-27 13:50:00,103.94,104.0,103.93,103.97,23605.0,87.9097,87.9605,87.9013,87.9351,23605.0
2017-04-27 13:55:00,103.96,104.02,103.92,104.02,6698.0,87.9267,87.9774,87.8928,87.9774,6698.0
2017-04-27 14:00:00,104.01,104.01,103.94,103.95,8429.0,87.9689,87.9689,87.9097,87.9182,8429.0
2017-04-27 14:05:00,103.96,103.97,103.93,103.94,12354.0,87.9267,87.9351,87.9013,87.9097,12354.0
2017-04-27 14:10:00,103.94,103.96,103.86,103.91,11931.0,87.9097,87.9267,87.8421,87.8844,11931.0
2017-04-27 14:15:00,103.93,103.96,103.91,103.92,16342.0,87.9013,87.9267,87.8844,87.8928,16342.0
2017-04-27 14:20:00,103.9,103.97,103.88,103.88,14179.0,87.8759,87.9351,87.859,87.859,14179.0
2017-04-27 14:25:00,103.88,103.88,103.8,103.86,11432.0,87.859,87.859,87.7913,87.8421,11432.0
2017-04-27 14:30:00,103.86,103.92,103.83,103.83,16336.0,87.8421,87.8928,87.8167,87.8167,16336.0
2017-04-27 14:35:00,103.85,104.01,103.83,104.0,32368.0,87.8336,87.9689,87.8167,87.9605,32368.0
2017-04-27 14:40:00,104.0,104.03,103.94,104.0,24020.0,87.9605,87.9859,87.9097,87.9605,24020.0
2017-04-27 14:45:00,103.99,104.02,103.95,103.98,11090.0,87.952,87.9774,87.9182,87.9436,11090.0
2017-04-27 14:50:00,104.01,104.04,103.89,104.03,14704.0,87.9689,87.9943,87.8674,87.9859,14704.0
2017-04-27 14:55:00,104.03,104.05,103.99,104.01,15425.0,87.9859,88.0028,87.952,87.9689,15425.0
2017-04-27 15:00:00,103.99,104.04,103.97,104.0,18673.0,87.952,87.9943,87.9351,87.9605,18673.0
2017-04-27 15:05:00,104.0,104.04,103.92,104.0,25103.0,87.9605,87.9943,87.8928,87.9605,25103.0
2017-04-27 15:10:00,104.0,104.05,103.97,104.03,26282.0,87.9605,88.0028,87.9351,87.9859,26282.0
2017-04-27 15:15:00,104.03,104.07,103.96,104.07,25131.0,87.9859,88.0197,87.9267,88.0197,25131.0
2017-04-27 15:20:00,104.06,104.07,103.99,104.07,84441.0,88.0112,88.0197,87.952,88.0197,84441.0
2017-04-27 15:25:00,104.07,104.07,104.01,104.06,27575.0,88.0197,88.0197,87.9689,88.0112,27575.0
2017-04-27 15:30:00,104.07,104.17,104.04,104.14,79496.0,88.0197,88.1043,87.9943,88.0789,79496.0
2017-04-27 15:35:00,104.13,104.13,103.94,103.97,57703.0,88.0704,88.0704,87.9097,87.9351,57703.0
2017-04-27 15:40:00,103.97,104.13,103.97,104.11,77244.0,87.9351,88.0704,87.9351,88.0535,77244.0
2017-04-27 15:45:00,104.11,104.18,104.0,104.0,77416.0,88.0535,88.1127,87.9605,87.9605,77416.0
2017-04-27 15:50:00,104.02,104.09,103.94,103.99,94685.0,87.9774,88.0366,87.9097,87.952,94685.0
2017-04-27 15:55:00,104.0,104.23,103.98,104.17,187369.0,87.9605,88.155,87.9436,88.1043,187369.0
2017-04-28 09:30:00,102.91,104.33,102.13,104.27,169762.0,87.0386,88.2396,86.3789,88.1888,169762.0
2017-04-28 09:35:00,104.31,104.32,101.54,101.83,195457.0,88.2227,88.2311,85.8799,86.1252,195457.0
2017-04-28 09:40:00,101.78,102.6,101.77,102.24,72489.0,86.0829,86.7764,86.0744,86.4719,72489.0
2017-04-28 09:45:00,102.24,102.46,102.0,102.03,43669.0,86.4719,86.658,86.2689,86.2943,43669.0
2017-04-28 09:50:00,102.01,102.1,101.59,101.66,67368.0,86.2774,86.3535,85.9222,85.9814,67368.0
2017-04-28 09:55:00,101.62,101.71,101.16,101.18,71617.0,85.9475,86.0237,85.5585,85.5754,71617.0
2017-04-28 10:00:00,101.2,101.5,100.9,100.99,108732.0,85.5923,85.846,85.3386,85.4147,108732.0
2017-04-28 10:05:00,101.0,101.22,100.75,100.86,50577.0,85.4232,85.6092,85.2117,85.3048,50577.0
2017-04-28 10:10:00,100.84,101.0,100.58,100.6,53706.0,85.2878,85.4232,85.0679,85.0849,53706.0
2017-04-28 10:15:00,100.57,100.67,100.25,100.66,61810.0,85.0595,85.1441,84.7888,85.1356,61810.0
2017-04-28 10:20:00,100.6,100.74,100.47,100.63,43907.0,85.0849,85.2033,84.9749,85.1102,43907.0
2017-04-28 10:25:00,100.62,100.76,100.42,100.53,66879.0,85.1018,85.2202,84.9326,85.0256,66879.0
2017-04-28 10:30:00,100.52,100.55,100.21,100.4,74922.0,85.0172,85.0426,84.755,84.9157,74922.0
2017-04-28 10:35:00,100.38,100.55,99.86,99.86,101985.0,84.8988,85.0426,84.459,84.459,101985.0
2017-04-28 10:40:00,99.85,100.34,99.75,99.91,82876.0,84.4505,84.8649,84.3659,84.5013,82876.0
2017-04-28 10:45:00,99.94,99.98,99.68,99.85,59776.0,84.5266,84.5605,84.3067,84.4505,59776.0
2017-04-28 10:50:00,99.83,100.23,99.77,100.16,66429.0,84.4336,84.7719,84.3829,84.7127,66429.0
2017-04-28 10:55:00,100.16,100.5,100.15,100.5,40723.0,84.7127,85.0003,84.7043,85.0003,40723.0
2017-04-28 11:00:00,100.51,100.57,100.33,100.51,47028.0,85.0087,85.0595,84.8565,85.0087,47028.0
2017-04-28 11:05:00,100.49,100.53,100.2,100.35,43332.0,84.9918,85.0256,84.7465,84.8734,43332.0
2017-04-28 11:10:00,100.36,100.84,100.36,100.82,79661.0,84.8819,85.2878,84.8819,85.2709,79661.0
2017-04-28 11:15:00,100.8,100.93,100.64,100.89,70347.0,85.254,85.364,85.1187,85.3301,70347.0
2017-04-28 11:20:00,100.91,101.08,100.79,100.82,61745.0,85.347,85.4908,85.2455,85.2709,61745.0
2017-04-28 11:25:00,100.83,101.06,100.78,100.98,41269.0,85.2794,85.4739,85.2371,85.4062,41269.0
2017-04-28 11:30:00,100.97,101.32,100.96,101.02,44096.0,85.3978,85.6938,85.3893,85.4401,44096.0
2017-04-28 11:35:00,101.05,101.08,100.55,100.59,35252.0,85.4654,85.4908,85.0426,85.0764,35252.0
2017-04-28 11:40:00,100.58,100.69,100.41,100.42,55098.0,85.0679,85.161,84.9242,84.9326,55098.0
2017-04-28 11:45:00,100.44,100.59,100.27,100.31,41038.0,84.9495,85.0764,84.8057,84.8396,41038.0
2017-04-28 11:50:00,100.33,100.59,100.31,100.41,34164.0,84.8565,85.0764,84.8396,84.9242,34164.0
2017-04-28 11:55:00,100.43,100.61,100.37,100.37,19780.0,84.9411,85.0933,84.8903,84.8903,19780.0
2017-04-28 12:00:00,100.35,100.54,100.31,100.42,15104.0,84.8734,85.0341,84.8396,84.9326,15104.0
2017-04-28 12:05:00,100.47,100.5,100.36,100.48,16680.0,84.9749,85.0003,84.8819,84.9834,16680.0
2017-04-28 12:10:00,100.47,100.5,100.3,100.35,25209.0,84.9749,85.0003,84.8311,84.8734,25209.0
2017-04-28 12:15:00,100.34,100.38,100.25,100.34,22413.0,84.8649,84.8988,84.7888,84.8649,22413.0
2017-04-28 12:20:00,100.34,100.52,100.34,100.37,18485.0,84.8649,85.0172,84.8649,84.8903,18485.0
2017-04-28 12:25:00,100.37,100.44,100.29,100.29,26840.0,84.8903,84.9495,84.8227,84.8227,26840.0
2017-04-28 12:30:00,100.28,100.42,100.27,100.37,42836.0,84.8142,84.9326,84.8057,84.8903,42836.0
2017-04-28 12:35:00,100.36,100.36,100.21,100.26,27445.0,84.8819,84.8819,84.755,84.7973,27445.0
2017-04-28 12:40:00,100.25,100.26,100.13,100.15,18189.0,84.7888,84.7973,84.6873,84.7043,18189.0
2017-04-28 12:45:00,100.15,100.26,100.14,100.22,52474.0,84.7043,84.7973,84.6958,84.7635,52474.0
2017-04-28 12:50:00,100.2,100.2,100.09,100.17,18481.0,84.7465,84.7465,84.6535,84.7212,18481.0
2017-04-28 12:55:00,100.16,100.41,100.16,100.31,24440.0,84.7127,84.9242,84.7127,84.8396,24440.0
2017-04-28 13:00:00,100.31,100.58,100.29,100.48,21111.0,84.8396,85.0679,84.8227,84.9834,21111.0
2017-04-28 13:05:00,100.49,100.6,100.47,100.55,19974.0,84.9918,85.0849,84.9749,85.0426,19974.0
2017-04-28 13:10:00,100.55,100.65,100.44,100.56,22136.0,85.0426,85.1271,84.9495,85.051,22136.0
2017-04-28 13:15:00,100.55,100.67,100.54,100.55,15897.0,85.0426,85.1441,85.0341,85.0426,15897.0
2017-04-28 13:20:00,100.55,100.61,100.45,100.45,28748.0,85.0426,85.0933,84.958,84.958,28748.0
2017-04-28 13:25:00,100.45,100.61,100.44,100.52,29156.0,84.958,85.0933,84.9495,85.0172,29156.0
2017-04-28 13:30:00,100.51,100.51,100.31,100.34,17720.0,85.0087,85.0087,84.8396,84.8649,17720.0
2017-04-28 13:35:00,100.34,100.52,100.34,100.45,20993.0,84.8649,85.0172,84.8649,84.958,20993.0
2017-04-28 13:40:00,100.43,100.65,100.4,100.64,18768.0,84.9411,85.1271,84.9157,85.1187,18768.0
2017-04-28 13:45:00,100.65,100.79,100.53,100.61,30710.0,85.1271,85.2455,85.0256,85.0933,30710.0
2017-04-28 13:50:00,100.64,100.7,100.52,100.58,24554.0,85.1187,85.1694,85.0172,85.0679,24554.0
2017-04-28 13:55:00,100.56,100.74,100.55,100.66,30726.0,85.051,85.2033,85.0426,85.1356,30726.0
2017-04-28 14:00:00,100.64,100.87,100.63,100.84,53089.0,85.1187,85.3132,85.1102,85.2878,53089.0
2017-04-28 14:05:00,100.84,100.86,100.71,100.81,24898.0,85.2878,85.3048,85.1779,85.2625,24898.0
2017-04-28 14:10:00,100.8,100.83,100.62,100.63,25955.0,85.254,85.2794,85.1018,85.1102,25955.0
2017-04-28 14:15:00,100.64,100.66,100.54,100.54,37669.0,85.1187,85.1356,85.0341,85.0341,37669.0
2017-04-28 14:20:00,100.55,100.68,100.55,100.61,33107.0,85.0426,85.1525,85.0426,85.0933,33107.0
2017-04-28 14:25:00,100.58,100.66,100.47,100.48,24580.0,85.0679,85.1356,84.9749,84.9834,24580.0
2017-04-28 14:30:00,100.47,100.61,100.45,100.52,17093.0,84.9749,85.0933,84.958,85.0172,17093.0
2017-04-28 14:35:00,100.49,100.49,100.27,100.32,19133.0,84.9918,84.9918,84.8057,84.848,19133.0
2017-04-28 14:40:00,100.33,100.4,100.18,100.2,20139.0,84.8565,84.9157,84.7296,84.7465,20139.0
2017-04-28 14:45:00,100.22,100.23,100.14,100.16,21987.0,84.7635,84.7719,84.6958,84.7127,21987.0
2017-04-28 14:50:00,100.16,100.21,100.09,100.14,16715.0,84.7127,84.755,84.6535,84.6958,16715.0
2017-04-28 14:55:00,100.12,100.17,100.09,100.17,21821.0,84.6789,84.7212,84.6535,84.7212,21821.0
2017-04-28 15:00:00,100.17,100.28,100.07,100.09,25968.0,84.7212,84.8142,84.6366,84.6535,25968.0
2017-04-28 15:05:00,100.08,100.19,100.06,100.18,31693.0,84.645,84.7381,84.6281,84.7296,31693.0
2017-04-28 15:10:00,100.17,100.23,100.13,100.15,28817.0,84.7212,84.7719,84.6873,84.7043,28817.0
2017-04-28 15:15:00,100.14,100.19,100.12,100.17,36587.0,84.6958,84.7381,84.6789,84.7212,36587.0
2017-04-28 15:20:00,100.15,100.29,100.08,100.08,38292.0,84.7043,84.8227,84.645,84.645,38292.0
2017-04-28 15:25:00,100.08,100.11,100.03,100.04,38191.0,84.645,84.6704,84.6028,84.6112,38191.0
2017-04-28 15:30:00,100.04,100.12,100.0,100.07,49246.0,84.6112,84.6789,84.5774,84.6366,49246.0
2017-04-28 15:35:00,100.07,100.22,100.04,100.17,52697.0,84.6366,84.7635,84.6112,84.7212,52697.0
2017-04-28 15:40:00,100.17,100.17,100.03,100.03,55777.0,84.7212,84.7212,84.6028,84.6028,55777.0
2017-04-28 15:45:00,100.04,100.2,100.03,100.13,71344.0,84.6112,84.7465,84.6028,84.6873,71344.0
2017-04-28 15:50:00,100.12,100.12,100.0,100.03,94580.0,84.6789,84.6789,84.5774,84.6028,94580.0
2017-04-28 15:55:00,100.03,100.03,99.57,99.75,298215.0,84.6028,84.6028,84.2137,84.3659,298215.0
2017-05-01 09:30:00,100.26,100.64,100.07,100.64,54614.0,84.7973,85.1187,84.6366,85.1187,54614.0
2017-05-01 09:35:00,100.57,100.81,100.51,100.58,43373.0,85.0595,85.2625,85.0087,85.0679,43373.0
2017-05-01 09:40:00,100.55,100.55,100.23,100.28,42110.0,85.0426,85.0426,84.7719,84.8142,42110.0
2017-05-01 09:45:00,100.31,100.5,99.94,99.96,47516.0,84.8396,85.0003,84.5266,84.5436,47516.0
2017-05-01 09:50:00,99.96,100.19,99.72,99.81,51026.0,84.5436,84.7381,84.3406,84.4167,51026.0
2017-05-01 09:55:00,99.86,100.01,99.59,99.61,39614.0,84.459,84.5858,84.2306,84.2475,39614.0
2017-05-01 10:00:00,99.58,99.83,99.13,99.13,38585.0,84.2222,84.4336,83.8416,83.8416,38585.0
2017-05-01 10:05:00,99.16,99.25,98.87,98.87,94743.0,83.8669,83.9431,83.6217,83.6217,94743.0
2017-05-01 10:10:00,98.89,98.93,98.6,98.87,34386.0,83.6386,83.6724,83.3933,83.6217,34386.0
2017-05-01 10:15:00,98.86,99.0,98.7,98.74,30307.0,83.6132,83.7316,83.4779,83.5117,30307.0
2017-05-01 10:20:00,98.72,98.76,98.56,98.65,31696.0,83.4948,83.5286,83.3595,83.4356,31696.0
2017-05-01 10:25:00,98.7,98.76,98.51,98.53,35618.0,83.4779,83.5286,83.3172,83.3341,35618.0
2017-05-01 10:30:00,98.57,99.1,98.56,99.05,34065.0,83.3679,83.8162,83.3595,83.7739,34065.0
2017-05-01 10:35:00,99.05,99.14,98.9,98.91,47332.0,83.7739,83.85,83.647,83.6555,47332.0
2017-05-01 10:40:00,98.88,99.03,98.75,98.88,31018.0,83.6301,83.757,83.5202,83.6301,31018.0
2017-05-01 10:45:00,98.88,99.21,98.88,99.14,32754.0,83.6301,83.9092,83.6301,83.85,32754.0
2017-05-01 10:50:00,99.14,99.15,98.9,98.95,24725.0,83.85,83.8585,83.647,83.6893,24725.0
2017-05-01 10:55:00,99.0,99.03,98.87,98.93,18903.0,83.7316,83.757,83.6217,83.6724,18903.0
2017-05-01 11:00:00,98.93,99.09,98.89,99.05,8849.0,83.6724,83.8077,83.6386,83.7739,8849.0
2017-05-01 11:05:00,99.06,99.07,98.98,99.0,15875.0,83.7824,83.7908,83.7147,83.7316,15875.0
2017-05-01 11:10:00,99.01,99.01,98.84,98.93,25778.0,83.7401,83.7401,83.5963,83.6724,25778.0
2017-05-01 11:15:00,98.92,99.06,98.92,99.05,18702.0,83.664,83.7824,83.664,83.7739,18702.0
2017-05-01 11:20:00,99.07,99.07,98.84,99.06,31930.0,83.7908,83.7908,83.5963,83.7824,31930.0
2017-05-01 11:25:00,99.07,99.16,99.02,99.07,16266.0,83.7908,83.8669,83.7485,83.7908,16266.0
2017-05-01 11:30:00,99.07,99.1,98.94,98.97,22621.0,83.7908,83.8162,83.6809,83.7062,22621.0
2017-05-01 11:35:00,98.95,99.11,98.93,99.07,19029.0,83.6893,83.8246,83.6724,83.7908,19029.0
2017-05-01 11:40:00,99.08,99.12,99.05,99.11,12229.0,83.7993,83.8331,83.7739,83.8246,12229.0
2017-05-01 11:45:00,99.1,99.26,99.07,99.25,20941.0,83.8162,83.9515,83.7908,83.9431,20941.0
2017-05-01 11:50:00,99.3,99.32,99.18,99.29,23120.0,83.9853,84.0023,83.8839,83.9769,23120.0
2017-05-01 11:55:00,99.31,99.33,99.21,99.25,15253.0,83.9938,84.0107,83.9092,83.9431,15253.0
2017-05-01 12:00:00,99.25,99.4,99.21,99.38,13201.0,83.9431,84.0699,83.9092,84.053,13201.0
2017-05-01 12:05:00,99.36,99.39,99.21,99.28,18127.0,84.0361,84.0615,83.9092,83.9684,18127.0
2017-05-01 12:10:00,99.26,99.28,99.18,99.21,12447.0,83.9515,83.9684,83.8839,83.9092,12447.0
2017-05-01 12:15:00,99.2,99.27,99.16,99.27,5500.0,83.9008,83.96,83.8669,83.96,5500.0
2017-05-01 12:20:00,99.29,99.29,99.14,99.14,9351.0,83.9769,83.9769,83.85,83.85,9351.0
2017-05-01 12:25:00,99.2,99.23,99.08,99.08,13616.0,83.9008,83.9261,83.7993,83.7993,13616.0
2017-05-01 12:30:00,99.1,99.26,99.1,99.26,7225.0,83.8162,83.9515,83.8162,83.9515,7225.0
2017-05-01 12:35:00,99.29,99.29,99.16,99.17,10980.0,83.9769,83.9769,83.8669,83.8754,10980.0
2017-05-01 12:40:00,99.18,99.22,99.14,99.19,10908.0,83.8839,83.9177,83.85,83.8923,10908.0
2017-05-01 12:45:00,99.18,99.23,99.09,99.09,11157.0,83.8839,83.9261,83.8077,83.8077,11157.0
2017-05-01 12:50:00,99.11,99.16,98.96,99.14,20369.0,83.8246,83.8669,83.6978,83.85,20369.0
2017-05-01 12:55:00,99.15,99.19,99.08,99.17,6806.0,83.8585,83.8923,83.7993,83.8754,6806.0
2017-05-01 13:00:00,99.17,99.19,99.1,99.14,16204.0,83.8754,83.8923,83.8162,83.85,16204.0
2017-05-01 13:05:00,99.16,99.18,99.12,99.13,8050.0,83.8669,83.8839,83.8331,83.8416,8050.0
2017-05-01 13:10:00,99.15,99.21,99.11,99.14,9988.0,83.8585,83.9092,83.8246,83.85,9988.0
2017-05-01 13:15:00,99.17,99.23,99.1,99.18,8804.0,83.8754,83.9261,83.8162,83.8839,8804.0
2017-05-01 13:20:00,99.23,99.29,99.2,99.24,11678.0,83.9261,83.9769,83.9008,83.9346,11678.0
2017-05-01 13:25:00,99.24,99.29,99.22,99.24,7021.0,83.9346,83.9769,83.9177,83.9346,7021.0
2017-05-01 13:30:00,99.23,99.24,99.18,99.23,11489.0,83.9261,83.9346,83.8839,83.9261,11489.0
2017-05-01 13:35:00,99.22,99.26,99.19,99.23,25993.0,83.9177,83.9515,83.8923,83.9261,25993.0
2017-05-01 13:40:00,99.25,99.26,99.15,99.17,9007.0,83.9431,83.9515,83.8585,83.8754,9007.0
2017-05-01 13:45:00,99.2,99.23,99.17,99.19,7020.0,83.9008,83.9261,83.8754,83.8923,7020.0
2017-05-01 13:50:00,99.17,99.25,99.16,99.25,8289.0,83.8754,83.9431,83.8669,83.9431,8289.0
2017-05-01 13:55:00,99.26,99.38,99.24,99.33,15782.0,83.9515,84.053,83.9346,84.0107,15782.0
2017-05-01 14:00:00,99.35,99.42,99.3,99.33,17529.0,84.0276,84.0868,83.9853,84.0107,17529.0
2017-05-01 14:05:00,99.32,99.33,99.22,99.27,11661.0,84.0023,84.0107,83.9177,83.96,11661.0
2017-05-01 14:10:00,99.3,99.37,99.28,99.37,12951.0,83.9853,84.0445,83.9684,84.0445,12951.0
2017-05-01 14:15:00,99.39,99.43,99.36,99.38,22340.0,84.0615,84.0953,84.0361,84.053,22340.0
2017-05-01 14:20:00,99.37,99.39,99.26,99.33,16180.0,84.0445,84.0615,83.9515,84.0107,16180.0
2017-05-01 14:25:00,99.33,99.44,99.32,99.39,17495.0,84.0107,84.1038,84.0023,84.0615,17495.0
2017-05-01 14:30:00,99.38,99.5,99.38,99.47,21928.0,84.053,84.1545,84.053,84.1291,21928.0
2017-05-01 14:35:00,99.47,99.49,99.36,99.38,9572.0,84.1291,84.146,84.0361,84.053,9572.0
2017-05-01 14:40:00,99.39,99.49,99.38,99.47,14798.0,84.0615,84.146,84.053,84.1291,14798.0
2017-05-01 14:45:00,99.47,99.52,99.43,99.43,14313.0,84.1291,84.1714,84.0953,84.0953,14313.0
2017-05-01 14:50:00,99.42,99.45,99.39,99.39,22113.0,84.0868,84.1122,84.0615,84.0615,22113.0
2017-05-01 14:55:00,99.4,99.48,99.32,99.46,13722.0,84.0699,84.1376,84.0023,84.1207,13722.0
2017-05-01 15:00:00,99.45,99.49,99.44,99.47,16929.0,84.1122,84.146,84.1038,84.1291,16929.0
2017-05-01 15:05:00,99.47,99.49,99.32,99.38,17488.0,84.1291,84.146,84.0023,84.053,17488.0
2017-05-01 15:10:00,99.37,99.37,99.23,99.34,22179.0,84.0445,84.0445,83.9261,84.0192,22179.0
2017-05-01 15:15:00,99.33,99.44,99.32,99.43,15185.0,84.0107,84.1038,84.0023,84.0953,15185.0
2017-05-01 15:20:00,99.43,99.49,99.42,99.45,15330.0,84.0953,84.146,84.0868,84.1122,15330.0
2017-05-01 15:25:00,99.44,99.55,99.42,99.52,21353.0,84.1038,84.1968,84.0868,84.1714,21353.0
2017-05-01 15:30:00,99.52,99.77,99.51,99.76,48212.0,84.1714,84.3829,84.163,84.3744,48212.0
2017-05-01 15:35:00,99.75,99.78,99.67,99.67,45984.0,84.3659,84.3913,84.2983,84.2983,45984.0
2017-05-01 15:40:00,99.67,99.86,99.66,99.86,41683.0,84.2983,84.459,84.2898,84.459,41683.0
2017-05-01 15:45:00,99.86,99.88,99.78,99.82,43744.0,84.459,84.4759,84.3913,84.4251,43744.0
2017-05-01 15:50:00,99.82,99.87,99.78,99.86,60323.0,84.4251,84.4674,84.3913,84.459,60323.0
2017-05-01 15:55:00,99.87,99.87,99.74,99.82,108270.0,84.4674,84.4674,84.3575,84.4251,108270.0
2017-05-02 09:30:00,100.0,100.27,99.95,100.25,60634.0,84.5774,84.8057,84.5351,84.7888,60634.0
2017-05-02 09:35:00,100.3,100.41,99.94,100.09,35359.0,84.8311,84.9242,84.5266,84.6535,35359.0
2017-05-02 09:40:00,100.06,100.16,99.91,99.91,20461.0,84.6281,84.7127,84.5013,84.5013,20461.0
2017-05-02 09:45:00,99.98,99.98,99.53,99.54,42000.0,84.5605,84.5605,84.1799,84.1883,42000.0
2017-05-02 09:50:00,99.52,99.95,99.37,99.93,27422.0,84.1714,84.5351,84.0445,84.5182,27422.0
2017-05-02 09:55:00,99.94,100.09,99.89,99.89,14337.0,84.5266,84.6535,84.4844,84.4844,14337.0
2017-05-02 10:00:00,99.9,99.91,99.33,99.54,19904.0,84.4928,84.5013,84.0107,84.1883,19904.0
2017-05-02 10:05:00,99.52,99.83,99.52,99.77,15075.0,84.1714,84.4336,84.1714,84.3829,15075.0
2017-05-02 10:10:00,99.72,99.87,99.71,99.75,18191.0,84.3406,84.4674,84.3321,84.3659,18191.0
2017-05-02 10:15:00,99.77,99.98,99.75,99.89,23573.0,84.3829,84.5605,84.3659,84.4844,23573.0
2017-05-02 10:20:00,99.9,100.02,99.88,99.94,15079.0,84.4928,84.5943,84.4759,84.5266,15079.0
2017-05-02 10:25:00,99.94,100.3,99.86,100.28,18388.0,84.5266,84.8311,84.459,84.8142,18388.0
2017-05-02 10:30:00,100.3,100.35,100.12,100.17,10700.0,84.8311,84.8734,84.6789,84.7212,10700.0
2017-05-02 10:35:00,100.15,100.36,100.12,100.14,14970.0,84.7043,84.8819,84.6789,84.6958,14970.0
2017-05-02 10:40:00,100.13,100.21,100.02,100.15,10392.0,84.6873,84.755,84.5943,84.7043,10392.0
2017-05-02 10:45:00,100.17,100.34,100.17,100.34,10973.0,84.7212,84.8649,84.7212,84.8649,10973.0
2017-05-02 10:50:00,100.35,100.37,100.28,100.3,17009.0,84.8734,84.8903,84.8142,84.8311,17009.0
2017-05-02 10:55:00,100.3,100.36,100.22,100.36,8660.0,84.8311,84.8819,84.7635,84.8819,8660.0
2017-05-02 11:00:00,100.36,100.46,100.31,100.42,14731.0,84.8819,84.9664,84.8396,84.9326,14731.0
2017-05-02 11:05:00,100.44,100.45,100.17,100.2,11685.0,84.9495,84.958,84.7212,84.7465,11685.0
2017-05-02 11:10:00,100.22,100.32,100.21,100.24,5959.0,84.7635,84.848,84.755,84.7804,5959.0
2017-05-02 11:15:00,100.22,100.25,100.11,100.17,23189.0,84.7635,84.7888,84.6704,84.7212,23189.0
2017-05-02 11:20:00,100.17,100.19,100.0,100.03,17946.0,84.7212,84.7381,84.5774,84.6028,17946.0
2017-05-02 11:25:00,100.05,100.08,99.98,100.06,11893.0,84.6197,84.645,84.5605,84.6281,11893.0
2017-05-02 11:30:00,100.06,100.06,99.97,100.05,9533.0,84.6281,84.6281,84.552,84.6197,9533.0
2017-05-02 11:35:00,100.05,100.07,99.97,100.07,13442.0,84.6197,84.6366,84.552,84.6366,13442.0
2017-05-02 11:40:00,100.06,100.23,100.02,100.19,15967.0,84.6281,84.7719,84.5943,84.7381,15967.0
2017-05-02 11:45:00,100.17,100.17,100.04,100.08,9704.0,84.7212,84.7212,84.6112,84.645,9704.0
2017-05-02 11:50:00,100.07,100.08,99.9,99.9,10056.0,84.6366,84.645,84.4928,84.4928,10056.0
2017-05-02 11:55:00,99.9,100.16,99.88,100.12,18008.0,84.4928,84.7127,84.4759,84.6789,18008.0
2017-05-02 12:00:00,100.09,100.21,100.08,100.15,11900.0,84.6535,84.755,84.645,84.7043,11900.0
2017-05-02 12:05:00,100.14,100.2,100.14,100.15,8701.0,84.6958,84.7465,84.6958,84.7043,8701.0
2017-05-02 12:10:00,100.15,100.19,100.12,100.12,11011.0,84.7043,84.7381,84.6789,84.6789,11011.0
2017-05-02 12:15:00,100.13,100.18,100.08,100.17,9323.0,84.6873,84.7296,84.645,84.7212,9323.0
2017-05-02 12:20:00,100.17,100.17,100.09,100.1,21312.0,84.7212,84.7212,84.6535,84.662,21312.0
2017-05-02 12:25:00,100.08,100.1,99.94,99.96,7144.0,84.645,84.662,84.5266,84.5436,7144.0
2017-05-02 12:30:00,99.97,100.06,99.97,100.04,14853.0,84.552,84.6281,84.552,84.6112,14853.0
2017-05-02 12:35:00,100.06,100.17,100.01,100.12,20693.0,84.6281,84.7212,84.5858,84.6789,20693.0
2017-05-02 12:40:00,100.11,100.22,100.11,100.21,11615.0,84.6704,84.7635,84.6704,84.755,11615.0
2017-05-02 12:45:00,100.2,100.24,100.17,100.19,7129.0,84.7465,84.7804,84.7212,84.7381,7129.0
2017-05-02 12:50:00,100.2,100.23,100.16,100.16,9553.0,84.7465,84.7719,84.7127,84.7127,9553.0
2017-05-02 12:55:00,100.2,100.2,100.14,100.18,3967.0,84.7465,84.7465,84.6958,84.7296,3967.0
2017-05-02 13:00:00,100.16,100.24,100.16,100.24,10388.0,84.7127,84.7804,84.7127,84.7804,10388.0
2017-05-02 13:05:00,100.24,100.25,100.2,100.23,15462.0,84.7804,84.7888,84.7465,84.7719,15462.0
2017-05-02 13:10:00,100.22,100.22,100.09,100.09,18227.0,84.7635,84.7635,84.6535,84.6535,18227.0
2017-05-02 13:15:00,100.09,100.14,100.07,100.12,9500.0,84.6535,84.6958,84.6366,84.6789,9500.0
2017-05-02 13:20:00,100.12,100.17,100.09,100.11,7550.0,84.6789,84.7212,84.6535,84.6704,7550.0
2017-05-02 13:25:00,100.13,100.18,100.12,100.13,13001.0,84.6873,84.7296,84.6789,84.6873,13001.0
2017-05-02 13:30:00,100.12,100.17,100.11,100.14,7235.0,84.6789,84.7212,84.6704,84.6958,7235.0
2017-05-02 13:35:00,100.13,100.18,100.11,100.14,7833.0,84.6873,84.7296,84.6704,84.6958,7833.0
2017-05-02 13:40:00,100.14,100.23,100.11,100.21,10266.0,84.6958,84.7719,84.6704,84.755,10266.0
2017-05-02 13:45:00,100.22,100.24,100.17,100.22,5538.0,84.7635,84.7804,84.7212,84.7635,5538.0
2017-05-02 13:50:00,100.21,100.23,100.17,100.19,5200.0,84.755,84.7719,84.7212,84.7381,5200.0
2017-05-02 13:55:00,100.18,100.19,100.13,100.18,10525.0,84.7296,84.7381,84.6873,84.7296,10525.0
2017-05-02 14:00:00,100.16,100.19,100.13,100.19,9441.0,84.7127,84.7381,84.6873,84.7381,9441.0
2017-05-02 14:05:00,100.19,100.22,100.12,100.19,10972.0,84.7381,84.7635,84.6789,84.7381,10972.0
2017-05-02 14:10:00,100.2,100.3,100.16,100.28,8614.0,84.7465,84.8311,84.7127,84.8142,8614.0
2017-05-02 14:15:00,100.28,100.36,100.25,100.32,9209.0,84.8142,84.8819,84.7888,84.848,9209.0
2017-05-02 14:20:00,100.32,100.35,100.29,100.31,6435.0,84.848,84.8734,84.8227,84.8396,6435.0
2017-05-02 14:25:00,100.32,100.38,100.31,100.33,3700.0,84.848,84.8988,84.8396,84.8565,3700.0
2017-05-02 14:30:00,100.32,100.34,100.29,100.3,12591.0,84.848,84.8649,84.8227,84.8311,12591.0
2017-05-02 14:35:00,100.29,100.3,100.17,100.17,8737.0,84.8227,84.8311,84.7212,84.7212,8737.0
2017-05-02 14:40:00,100.17,100.19,100.07,100.12,14205.0,84.7212,84.7381,84.6366,84.6789,14205.0
2017-05-02 14:45:00,100.14,100.17,100.09,100.14,14853.0,84.6958,84.7212,84.6535,84.6958,14853.0
2017-05-02 14:50:00,100.14,100.15,100.0,100.02,13347.0,84.6958,84.7043,84.5774,84.5943,13347.0
2017-05-02 14:55:00,100.01,100.12,99.99,100.06,14354.0,84.5858,84.6789,84.5689,84.6281,14354.0
2017-05-02 15:00:00,100.06,100.14,100.04,100.08,9738.0,84.6281,84.6958,84.6112,84.645,9738.0
2017-05-02 15:05:00,100.08,100.24,100.06,100.2,19635.0,84.645,84.7804,84.6281,84.7465,19635.0
2017-05-02 15:10:00,100.21,100.39,100.2,100.39,16069.0,84.755,84.9072,84.7465,84.9072,16069.0
2017-05-02 15:15:00,100.4,100.49,100.39,100.48,15778.0,84.9157,84.9918,84.9072,84.9834,15778.0
2017-05-02 15:20:00,100.48,100.49,100.41,100.42,18308.0,84.9834,84.9918,84.9242,84.9326,18308.0
2017-05-02 15:25:00,100.42,100.45,100.4,100.42,15869.0,84.9326,84.958,84.9157,84.9326,15869.0
2017-05-02 15:30:00,100.44,100.5,100.41,100.45,28387.0,84.9495,85.0003,84.9242,84.958,28387.0
2017-05-02 15:35:00,100.45,100.54,100.44,100.53,29705.0,84.958,85.0341,84.9495,85.0256,29705.0
2017-05-02 15:40:00,100.53,100.62,100.51,100.62,29283.0,85.0256,85.1018,85.0087,85.1018,29283.0
2017-05-02 15:45:00,100.61,100.62,100.51,100.51,41178.0,85.0933,85.1018,85.0087,85.0087,41178.0
2017-05-02 15:50:00,100.52,100.69,100.51,100.69,56425.0,85.0172,85.161,85.0087,85.161,56425.0
2017-05-02 15:55:00,100.68,100.73,100.61,100.67,70191.0,85.1525,85.1948,85.0933,85.1441,70191.0
2017-05-03 09:30:00,100.18,100.4,100.0,100.0,61736.0,84.7296,84.9157,84.5774,84.5774,61736.0
2017-05-03 09:35:00,100.05,100.13,99.77,100.0,32712.0,84.6197,84.6873,84.3829,84.5774,32712.0
2017-05-03 09:40:00,100.02,100.07,99.6,99.83,27699.0,84.5943,84.6366,84.2391,84.4336,27699.0
2017-05-03 09:45:00,99.84,99.92,99.67,99.72,7997.0,84.4421,84.5097,84.2983,84.3406,7997.0
2017-05-03 09:50:00,99.75,99.97,99.64,99.96,20812.0,84.3659,84.552,84.2729,84.5436,20812.0
2017-05-03 09:55:00,99.99,100.04,99.83,99.9,18515.0,84.5689,84.6112,84.4336,84.4928,18515.0
2017-05-03 10:00:00,99.93,100.0,99.79,99.86,10780.0,84.5182,84.5774,84.3998,84.459,10780.0
2017-05-03 10:05:00,99.9,99.93,99.75,99.75,8939.0,84.4928,84.5182,84.3659,84.3659,8939.0
2017-05-03 10:10:00,99.75,99.88,99.69,99.8,14917.0,84.3659,84.4759,84.3152,84.4082,14917.0
2017-05-03 10:15:00,99.83,100.03,99.79,100.02,15648.0,84.4336,84.6028,84.3998,84.5943,15648.0
2017-05-03 10:20:00,100.06,100.11,100.0,100.03,19088.0,84.6281,84.6704,84.5774,84.6028,19088.0
2017-05-03 10:25:00,100.04,100.09,100.01,100.08,18569.0,84.6112,84.6535,84.5858,84.645,18569.0
2017-05-03 10:30:00,100.09,100.23,100.08,100.16,18295.0,84.6535,84.7719,84.645,84.7127,18295.0
2017-05-03 10:35:00,100.15,100.28,100.15,100.28,23099.0,84.7043,84.8142,84.7043,84.8142,23099.0
2017-05-03 10:40:00,100.26,100.31,100.2,100.2,17454.0,84.7973,84.8396,84.7465,84.7465,17454.0
2017-05-03 10:45:00,100.22,100.22,100.06,100.14,12355.0,84.7635,84.7635,84.6281,84.6958,12355.0
2017-05-03 10:50:00,100.15,100.15,99.94,99.95,11815.0,84.7043,84.7043,84.5266,84.5351,11815.0
2017-05-03 10:55:00,99.93,100.03,99.92,100.02,9796.0,84.5182,84.6028,84.5097,84.5943,9796.0
2017-05-03 11:00:00,100.0,100.04,99.95,99.97,12396.0,84.5774,84.6112,84.5351,84.552,12396.0
2017-05-03 11:05:00,99.94,100.1,99.87,100.06,12037.0,84.5266,84.662,84.4674,84.6281,12037.0
2017-05-03 11:10:00,100.05,100.09,99.97,100.04,8618.0,84.6197,84.6535,84.552,84.6112,8618.0
2017-05-03 11:15:00,100.05,100.37,100.05,100.37,8841.0,84.6197,84.8903,84.6197,84.8903,8841.0
2017-05-03 11:20:00,100.38,100.54,100.31,100.4,20056.0,84.8988,85.0341,84.8396,84.9157,20056.0
2017-05-03 11:25:00,100.41,100.51,100.39,100.5,14100.0,84.9242,85.0087,84.9072,85.0003,14100.0
2017-05-03 11:30:00,100.5,100.53,100.4,100.41,9472.0,85.0003,85.0256,84.9157,84.9242,9472.0
2017-05-03 11:35:00,100.4,100.46,100.32,100.42,15381.0,84.9157,84.9664,84.848,84.9326,15381.0
2017-05-03 11:40:00,100.42,100.53,100.34,100.48,28086.0,84.9326,85.0256,84.8649,84.9834,28086.0
2017-05-03 11:45:00,100.47,100.68,100.47,100.65,21333.0,84.9749,85.1525,84.9749,85.1271,21333.0
2017-05-03 11:50:00,100.64,100.7,100.63,100.7,11412.0,85.1187,85.1694,85.1102,85.1694,11412.0
2017-05-03 11:55:00,100.73,100.74,100.61,100.67,13000.0,85.1948,85.2033,85.0933,85.1441,13000.0
2017-05-03 12:00:00,100.66,100.67,100.56,100.56,10848.0,85.1356,85.1441,85.051,85.051,10848.0
2017-05-03 12:05:00,100.57,100.7,100.53,100.69,8189.0,85.0595,85.1694,85.0256,85.161,8189.0
2017-05-03 12:10:00,100.68,100.7,100.6,100.7,20815.0,85.1525,85.1694,85.0849,85.1694,20815.0
2017-05-03 12:15:00,100.69,100.86,100.69,100.86,21889.0,85.161,85.3048,85.161,85.3048,21889.0
2017-05-03 12:20:00,100.86,100.93,100.82,100.82,16472.0,85.3048,85.364,85.2709,85.2709,16472.0
2017-05-03 12:25:00,100.84,100.9,100.82,100.9,10818.0,85.2878,85.3386,85.2709,85.3386,10818.0
2017-05-03 12:30:00,100.88,101.0,100.87,100.98,14766.0,85.3217,85.4232,85.3132,85.4062,14766.0
2017-05-03 12:35:00,100.98,101.07,100.93,101.06,10299.0,85.4062,85.4824,85.364,85.4739,10299.0
2017-05-03 12:40:00,101.06,101.16,101.04,101.13,13560.0,85.4739,85.5585,85.457,85.5331,13560.0
2017-05-03 12:45:00,101.13,101.14,101.06,101.09,10997.0,85.5331,85.5416,85.4739,85.4993,10997.0
2017-05-03 12:50:00,101.11,101.27,101.1,101.24,22283.0,85.5162,85.6515,85.5077,85.6261,22283.0
2017-05-03 12:55:00,101.26,101.29,101.21,101.28,22610.0,85.6431,85.6684,85.6008,85.66,22610.0
2017-05-03 13:00:00,101.27,101.31,101.24,101.25,13620.0,85.6515,85.6853,85.6261,85.6346,13620.0
2017-05-03 13:05:00,101.26,101.31,101.21,101.25,23056.0,85.6431,85.6853,85.6008,85.6346,23056.0
2017-05-03 13:10:00,101.25,101.33,101.25,101.3,12878.0,85.6346,85.7023,85.6346,85.6769,12878.0
2017-05-03 13:15:00,101.3,101.38,101.29,101.32,15657.0,85.6769,85.7446,85.6684,85.6938,15657.0
2017-05-03 13:20:00,101.31,101.34,101.29,101.32,16086.0,85.6853,85.7107,85.6684,85.6938,16086.0
2017-05-03 13:25:00,101.32,101.42,101.21,101.42,15664.0,85.6938,85.7784,85.6008,85.7784,15664.0
2017-05-03 13:30:00,101.41,101.42,101.28,101.28,9860.0,85.7699,85.7784,85.66,85.66,9860.0
2017-05-03 13:35:00,101.27,101.33,101.19,101.31,14420.0,85.6515,85.7023,85.5839,85.6853,14420.0
2017-05-03 13:40:00,101.31,101.36,101.29,101.34,14902.0,85.6853,85.7276,85.6684,85.7107,14902.0
2017-05-03 13:45:00,101.35,101.47,101.35,101.44,21113.0,85.7192,85.8207,85.7192,85.7953,21113.0
2017-05-03 13:50:00,101.44,101.58,101.44,101.51,10539.0,85.7953,85.9137,85.7953,85.8545,10539.0
2017-05-03 13:55:00,101.51,101.55,101.46,101.47,7665.0,85.8545,85.8883,85.8122,85.8207,7665.0
2017-05-03 14:00:00,101.5,101.59,101.4,101.57,11704.0,85.846,85.9222,85.7615,85.9053,11704.0
2017-05-03 14:05:00,101.59,101.78,101.58,101.59,12607.0,85.9222,86.0829,85.9137,85.9222,12607.0
2017-05-03 14:10:00,101.6,101.62,101.54,101.58,12867.0,85.9306,85.9475,85.8799,85.9137,12867.0
2017-05-03 14:15:00,101.56,101.62,101.41,101.48,21289.0,85.8968,85.9475,85.7699,85.8291,21289.0
2017-05-03 14:20:00,101.47,101.49,101.4,101.49,10784.0,85.8207,85.8376,85.7615,85.8376,10784.0
2017-05-03 14:25:00,101.47,101.47,101.25,101.4,17540.0,85.8207,85.8207,85.6346,85.7615,17540.0
2017-05-03 14:30:00,101.39,101.45,101.31,101.43,15369.0,85.753,85.8038,85.6853,85.7868,15369.0
2017-05-03 14:35:00,101.45,101.47,101.29,101.42,9405.0,85.8038,85.8207,85.6684,85.7784,9405.0
2017-05-03 14:40:00,101.45,101.57,101.44,101.57,12244.0,85.8038,85.9053,85.7953,85.9053,12244.0
2017-05-03 14:45:00,101.55,101.63,101.49,101.59,11785.0,85.8883,85.956,85.8376,85.9222,11785.0
2017-05-03 14:50:00,101.61,101.65,101.48,101.57,11553.0,85.9391,85.9729,85.8291,85.9053,11553.0
2017-05-03 14:55:00,101.54,101.56,101.45,101.48,11054.0,85.8799,85.8968,85.8038,85.8291,11054.0
2017-05-03 15:00:00,101.47,101.51,101.4,101.49,9974.0,85.8207,85.8545,85.7615,85.8376,9974.0
2017-05-03 15:05:00,101.47,101.49,101.35,101.39,13755.0,85.8207,85.8376,85.7192,85.753,13755.0
2017-05-03 15:10:00,101.39,101.41,101.32,101.33,10807.0,85.753,85.7699,85.6938,85.7023,10807.0
2017-05-03 15:15:00,101.32,101.33,101.2,101.23,21353.0,85.6938,85.7023,85.5923,85.6177,21353.0
2017-05-03 15:20:00,101.24,101.28,101.18,101.2,25101.0,85.6261,85.66,85.5754,85.5923,25101.0
2017-05-03 15:25:00,101.18,101.39,101.14,101.25,21606.0,85.5754,85.753,85.5416,85.6346,21606.0
2017-05-03 15:30:00,101.27,101.37,101.25,101.35,18236.0,85.6515,85.7361,85.6346,85.7192,18236.0
2017-05-03 15:35:00,101.34,101.38,101.31,101.34,20498.0,85.7107,85.7446,85.6853,85.7107,20498.0
2017-05-03 15:40:00,101.35,101.4,101.22,101.29,30078.0,85.7192,85.7615,85.6092,85.6684,30078.0
2017-05-03 15:45:00,101.28,101.31,101.25,101.27,27828.0,85.66,85.6853,85.6346,85.6515,27828.0
2017-05-03 15:50:00,101.28,101.57,101.28,101.55,48225.0,85.66,85.9053,85.66,85.8883,48225.0
2017-05-03 15:55:00,101.54,101.59,101.36,101.43,59740.0,85.8799,85.9222,85.7276,85.7868,59740.0
2017-05-04 09:30:00,101.32,101.88,101.16,101.33,42738.0,85.6938,86.1674,85.5585,85.7023,42738.0
2017-05-04 09:35:00,101.33,101.63,101.3,101.62,30631.0,85.7023,85.956,85.6769,85.9475,30631.0
2017-05-04 09:40:00,101.62,101.8,101.57,101.62,22469.0,85.9475,86.0998,85.9053,85.9475,22469.0
2017-05-04 09:45:00,101.64,101.94,101.53,101.84,25534.0,85.9645,86.2182,85.8714,86.1336,25534.0
2017-05-04 09:50:00,101.82,101.84,101.4,101.47,28757.0,86.1167,86.1336,85.7615,85.8207,28757.0
2017-05-04 09:55:00,101.47,101.79,101.47,101.77,7665.0,85.8207,86.0913,85.8207,86.0744,7665.0
2017-05-04 10:00:00,101.73,101.79,101.57,101.79,9325.0,86.0406,86.0913,85.9053,86.0913,9325.0
2017-05-04 10:05:00,101.8,101.92,101.71,101.92,20865.0,86.0998,86.2013,86.0237,86.2013,20865.0
2017-05-04 10:10:00,101.94,102.32,101.92,102.13,77786.0,86.2182,86.5396,86.2013,86.3789,77786.0
2017-05-04 10:15:00,102.1,102.44,102.1,102.41,15759.0,86.3535,86.6411,86.3535,86.6157,15759.0
2017-05-04 10:20:00,102.4,102.43,102.0,102.05,20148.0,86.6072,86.6326,86.2689,86.3112,20148.0
2017-05-04 10:25:00,102.04,102.21,102.02,102.15,33036.0,86.3028,86.4465,86.2858,86.3958,33036.0
2017-05-04 10:30:00,102.22,102.3,102.05,102.06,13802.0,86.455,86.5227,86.3112,86.3197,13802.0
2017-05-04 10:35:00,102.01,102.05,101.81,101.81,8639.0,86.2774,86.3112,86.1082,86.1082,8639.0
2017-05-04 10:40:00,101.81,102.04,101.77,102.04,14973.0,86.1082,86.3028,86.0744,86.3028,14973.0
2017-05-04 10:45:00,102.05,102.13,101.92,102.03,13952.0,86.3112,86.3789,86.2013,86.2943,13952.0
2017-05-04 10:50:00,102.01,102.07,101.92,101.92,10921.0,86.2774,86.3281,86.2013,86.2013,10921.0
2017-05-04 10:55:00,101.88,101.92,101.77,101.77,9780.0,86.1674,86.2013,86.0744,86.0744,9780.0
2017-05-04 11:00:00,101.76,101.84,101.7,101.79,9034.0,86.0659,86.1336,86.0152,86.0913,9034.0
2017-05-04 11:05:00,101.76,101.8,101.71,101.79,3602.0,86.0659,86.0998,86.0237,86.0913,3602.0
2017-05-04 11:10:00,101.75,101.8,101.64,101.64,5217.0,86.0575,86.0998,85.9645,85.9645,5217.0
2017-05-04 11:15:00,101.67,101.75,101.6,101.74,5201.0,85.9898,86.0575,85.9306,86.049,5201.0
2017-05-04 11:20:00,101.76,102.0,101.76,101.96,12869.0,86.0659,86.2689,86.0659,86.2351,12869.0
2017-05-04 11:25:00,101.95,102.16,101.94,102.13,10601.0,86.2266,86.4043,86.2182,86.3789,10601.0
2017-05-04 11:30:00,102.16,102.19,102.05,102.07,10834.0,86.4043,86.4296,86.3112,86.3281,10834.0
2017-05-04 11:35:00,102.07,102.17,102.06,102.11,7662.0,86.3281,86.4127,86.3197,86.362,7662.0
2017-05-04 11:40:00,102.11,102.13,102.04,102.07,7846.0,86.362,86.3789,86.3028,86.3281,7846.0
2017-05-04 11:45:00,102.1,102.12,102.04,102.1,4065.0,86.3535,86.3704,86.3028,86.3535,4065.0
2017-05-04 11:50:00,102.1,102.14,102.0,102.0,1907.0,86.3535,86.3873,86.2689,86.2689,1907.0
2017-05-04 11:55:00,102.03,102.05,101.79,101.82,6407.0,86.2943,86.3112,86.0913,86.1167,6407.0
2017-05-04 12:00:00,101.8,101.86,101.64,101.64,7000.0,86.0998,86.1505,85.9645,85.9645,7000.0
2017-05-04 12:05:00,101.6,101.74,101.58,101.68,9285.0,85.9306,86.049,85.9137,85.9983,9285.0
2017-05-04 12:10:00,101.65,101.69,101.46,101.5,14000.0,85.9729,86.0067,85.8122,85.846,14000.0
2017-05-04 12:15:00,101.45,101.49,101.29,101.31,9980.0,85.8038,85.8376,85.6684,85.6853,9980.0
2017-05-04 12:20:00,101.31,101.47,101.31,101.45,5202.0,85.6853,85.8207,85.6853,85.8038,5202.0
2017-05-04 12:25:00,101.45,101.47,101.32,101.38,14900.0,85.8038,85.8207,85.6938,85.7446,14900.0
2017-05-04 12:30:00,101.35,101.43,101.33,101.39,16075.0,85.7192,85.7868,85.7023,85.753,16075.0
2017-05-04 12:35:00,101.39,101.45,101.35,101.43,3992.0,85.753,85.8038,85.7192,85.7868,3992.0
2017-05-04 12:40:00,101.46,101.48,101.42,101.48,3461.0,85.8122,85.8291,85.7784,85.8291,3461.0
2017-05-04 12:45:00,101.49,101.76,101.45,101.73,24436.0,85.8376,86.0659,85.8038,86.0406,24436.0
2017-05-04 12:50:00,101.72,101.72,101.63,101.65,11500.0,86.0321,86.0321,85.956,85.9729,11500.0
2017-05-04 12:55:00,101.62,101.69,101.6,101.63,6957.0,85.9475,86.0067,85.9306,85.956,6957.0
2017-05-04 13:00:00,101.66,101.76,101.59,101.76,10099.0,85.9814,86.0659,85.9222,86.0659,10099.0
2017-05-04 13:05:00,101.75,101.78,101.74,101.78,2526.0,86.0575,86.0829,86.049,86.0829,2526.0
2017-05-04 13:10:00,101.76,101.76,101.58,101.6,6116.0,86.0659,86.0659,85.9137,85.9306,6116.0
2017-05-04 13:15:00,101.56,101.62,101.49,101.53,3933.0,85.8968,85.9475,85.8376,85.8714,3933.0
2017-05-04 13:20:00,101.52,101.6,101.51,101.54,4600.0,85.863,85.9306,85.8545,85.8799,4600.0
2017-05-04 13:25:00,101.53,101.71,101.53,101.71,11214.0,85.8714,86.0237,85.8714,86.0237,11214.0
2017-05-04 13:30:00,101.7,101.71,101.63,101.69,9488.0,86.0152,86.0237,85.956,86.0067,9488.0
2017-05-04 13:35:00,101.7,101.7,101.61,101.63,3333.0,86.0152,86.0152,85.9391,85.956,3333.0
2017-05-04 13:40:00,101.61,101.63,101.57,101.62,5750.0,85.9391,85.956,85.9053,85.9475,5750.0
2017-05-04 13:45:00,101.64,101.81,101.63,101.79,8798.0,85.9645,86.1082,85.956,86.0913,8798.0
2017-05-04 13:50:00,101.78,101.78,101.58,101.64,5550.0,86.0829,86.0829,85.9137,85.9645,5550.0
2017-05-04 13:55:00,101.62,101.72,101.58,101.6,5854.0,85.9475,86.0321,85.9137,85.9306,5854.0
2017-05-04 14:00:00,101.62,101.7,101.62,101.66,5357.0,85.9475,86.0152,85.9475,85.9814,5357.0
2017-05-04 14:05:00,101.66,101.7,101.63,101.65,8186.0,85.9814,86.0152,85.956,85.9729,8186.0
2017-05-04 14:10:00,101.64,101.65,101.57,101.65,5295.0,85.9645,85.9729,85.9053,85.9729,5295.0
2017-05-04 14:15:00,101.63,101.7,101.6,101.6,16872.0,85.956,86.0152,85.9306,85.9306,16872.0
2017-05-04 14:20:00,101.59,101.59,101.44,101.5,11051.0,85.9222,85.9222,85.7953,85.846,11051.0
2017-05-04 14:25:00,101.51,101.54,101.47,101.49,5356.0,85.8545,85.8799,85.8207,85.8376,5356.0
2017-05-04 14:30:00,101.46,101.52,101.4,101.41,7108.0,85.8122,85.863,85.7615,85.7699,7108.0
2017-05-04 14:35:00,101.39,101.41,101.35,101.4,6450.0,85.753,85.7699,85.7192,85.7615,6450.0
2017-05-04 14:40:00,101.37,101.41,101.35,101.38,12231.0,85.7361,85.7699,85.7192,85.7446,12231.0
2017-05-04 14:45:00,101.36,101.48,101.36,101.46,9717.0,85.7276,85.8291,85.7276,85.8122,9717.0
2017-05-04 14:50:00,101.42,101.44,101.38,101.38,4311.0,85.7784,85.7953,85.7446,85.7446,4311.0
2017-05-04 14:55:00,101.41,101.45,101.25,101.25,11171.0,85.7699,85.8038,85.6346,85.6346,11171.0
2017-05-04 15:00:00,101.25,101.27,101.19,101.25,8526.0,85.6346,85.6515,85.5839,85.6346,8526.0
2017-05-04 15:05:00,101.25,101.27,101.19,101.22,19176.0,85.6346,85.6515,85.5839,85.6092,19176.0
2017-05-04 15:10:00,101.21,101.24,101.17,101.17,9108.0,85.6008,85.6261,85.5669,85.5669,9108.0
2017-05-04 15:15:00,101.17,101.18,101.1,101.11,17885.0,85.5669,85.5754,85.5077,85.5162,17885.0
2017-05-04 15:20:00,101.12,101.13,101.06,101.08,14730.0,85.5247,85.5331,85.4739,85.4908,14730.0
2017-05-04 15:25:00,101.08,101.09,100.91,100.91,25648.0,85.4908,85.4993,85.347,85.347,25648.0
2017-05-04 15:30:00,100.91,101.06,100.91,101.0,20100.0,85.347,85.4739,85.347,85.4232,20100.0
2017-05-04 15:35:00,101.01,101.02,100.96,101.02,23626.0,85.4316,85.4401,85.3893,85.4401,23626.0
2017-05-04 15:40:00,101.02,101.11,101.02,101.11,21883.0,85.4401,85.5162,85.4401,85.5162,21883.0
2017-05-04 15:45:00,101.11,101.17,101.05,101.05,38187.0,85.5162,85.5669,85.4654,85.4654,38187.0
2017-05-04 15:50:00,101.04,101.05,100.9,100.92,74497.0,85.457,85.4654,85.3386,85.3555,74497.0
2017-05-04 15:55:00,100.92,100.94,100.88,100.92,130578.0,85.3555,85.3724,85.3217,85.3555,130578.0
2017-05-05 09:30:00,101.35,101.68,101.29,101.55,29033.0,85.7192,85.9983,85.6684,85.8883,29033.0
2017-05-05 09:35:00,101.56,101.58,101.33,101.38,7050.0,85.8968,85.9137,85.7023,85.7446,7050.0
2017-05-05 09:40:00,101.39,101.52,101.36,101.49,7200.0,85.753,85.863,85.7276,85.8376,7200.0
2017-05-05 09:45:00,101.48,101.49,101.19,101.21,16712.0,85.8291,85.8376,85.5839,85.6008,16712.0
2017-05-05 09:50:00,101.16,101.3,101.13,101.3,14600.0,85.5585,85.6769,85.5331,85.6769,14600.0
2017-05-05 09:55:00,101.29,101.32,100.96,101.05,50183.0,85.6684,85.6938,85.3893,85.4654,50183.0
2017-05-05 10:00:00,101.05,101.05,100.63,100.84,22282.0,85.4654,85.4654,85.1102,85.2878,22282.0
2017-05-05 10:05:00,100.86,100.96,100.82,100.85,11009.0,85.3048,85.3893,85.2709,85.2963,11009.0
2017-05-05 10:10:00,100.82,100.91,100.74,100.76,10710.0,85.2709,85.347,85.2033,85.2202,10710.0
2017-05-05 10:15:00,100.81,100.81,100.71,100.78,5930.0,85.2625,85.2625,85.1779,85.2371,5930.0
2017-05-05 10:20:00,100.78,100.78,100.57,100.59,14821.0,85.2371,85.2371,85.0595,85.0764,14821.0
2017-05-05 10:25:00,100.61,100.61,100.36,100.54,15475.0,85.0933,85.0933,84.8819,85.0341,15475.0
2017-05-05 10:30:00,100.54,100.61,100.34,100.4,12515.0,85.0341,85.0933,84.8649,84.9157,12515.0
2017-05-05 10:35:00,100.4,100.6,100.34,100.44,14898.0,84.9157,85.0849,84.8649,84.9495,14898.0
2017-05-05 10:40:00,100.43,100.43,100.31,100.41,6598.0,84.9411,84.9411,84.8396,84.9242,6598.0
2017-05-05 10:45:00,100.4,100.53,100.38,100.4,6500.0,84.9157,85.0256,84.8988,84.9157,6500.0
2017-05-05 10:50:00,100.42,100.6,100.41,100.58,8480.0,84.9326,85.0849,84.9242,85.0679,8480.0
2017-05-05 10:55:00,100.59,100.59,100.51,100.54,8498.0,85.0764,85.0764,85.0087,85.0341,8498.0
2017-05-05 11:00:00,100.55,100.73,100.54,100.68,10311.0,85.0426,85.1948,85.0341,85.1525,10311.0
2017-05-05 11:05:00,100.7,100.73,100.54,100.62,5111.0,85.1694,85.1948,85.0341,85.1018,5111.0
2017-05-05 11:10:00,100.63,100.73,100.62,100.71,8225.0,85.1102,85.1948,85.1018,85.1779,8225.0
2017-05-05 11:15:00,100.7,100.77,100.61,100.76,7893.0,85.1694,85.2286,85.0933,85.2202,7893.0
2017-05-05 11:20:00,100.76,100.77,100.67,100.7,9682.0,85.2202,85.2286,85.1441,85.1694,9682.0
2017-05-05 11:25:00,100.73,100.74,100.58,100.62,11316.0,85.1948,85.2033,85.0679,85.1018,11316.0
2017-05-05 11:30:00,100.64,100.79,100.64,100.77,6775.0,85.1187,85.2455,85.1187,85.2286,6775.0
2017-05-05 11:35:00,100.77,100.8,100.69,100.8,6489.0,85.2286,85.254,85.161,85.254,6489.0
2017-05-05 11:40:00,100.78,100.83,100.73,100.81,6479.0,85.2371,85.2794,85.1948,85.2625,6479.0
2017-05-05 11:45:00,100.8,100.81,100.72,100.78,8713.0,85.254,85.2625,85.1863,85.2371,8713.0
2017-05-05 11:50:00,100.78,100.86,100.72,100.86,9963.0,85.2371,85.3048,85.1863,85.3048,9963.0
2017-05-05 11:55:00,100.85,100.88,100.76,100.81,8068.0,85.2963,85.3217,85.2202,85.2625,8068.0
2017-05-05 12:00:00,100.86,100.86,100.78,100.81,6980.0,85.3048,85.3048,85.2371,85.2625,6980.0
2017-05-05 12:05:00,100.82,100.82,100.71,100.75,7899.0,85.2709,85.2709,85.1779,85.2117,7899.0
2017-05-05 12:10:00,100.76,100.77,100.63,100.66,15220.0,85.2202,85.2286,85.1102,85.1356,15220.0
2017-05-05 12:15:00,100.67,100.68,100.56,100.56,12941.0,85.1441,85.1525,85.051,85.051,12941.0
2017-05-05 12:20:00,100.58,100.6,100.51,100.52,9128.0,85.0679,85.0849,85.0087,85.0172,9128.0
2017-05-05 12:25:00,100.53,100.57,100.52,100.55,9346.0,85.0256,85.0595,85.0172,85.0426,9346.0
2017-05-05 12:30:00,100.56,100.56,100.36,100.38,11927.0,85.051,85.051,84.8819,84.8988,11927.0
2017-05-05 12:35:00,100.38,100.43,100.36,100.4,10176.0,84.8988,84.9411,84.8819,84.9157,10176.0
2017-05-05 12:40:00,100.42,100.63,100.42,100.62,11398.0,84.9326,85.1102,84.9326,85.1018,11398.0
2017-05-05 12:45:00,100.62,100.72,100.6,100.7,12647.0,85.1018,85.1863,85.0849,85.1694,12647.0
2017-05-05 12:50:00,100.69,100.72,100.63,100.69,6150.0,85.161,85.1863,85.1102,85.161,6150.0
2017-05-05 12:55:00,100.7,100.77,100.63,100.75,5547.0,85.1694,85.2286,85.1102,85.2117,5547.0
2017-05-05 13:00:00,100.74,100.79,100.74,100.76,6800.0,85.2033,85.2455,85.2033,85.2202,6800.0
2017-05-05 13:05:00,100.75,100.84,100.75,100.84,8936.0,85.2117,85.2878,85.2117,85.2878,8936.0
2017-05-05 13:10:00,100.83,100.83,100.78,100.83,5212.0,85.2794,85.2794,85.2371,85.2794,5212.0
2017-05-05 13:15:00,100.83,100.87,100.78,100.86,6550.0,85.2794,85.3132,85.2371,85.3048,6550.0
2017-05-05 13:20:00,100.87,100.94,100.86,100.94,4741.0,85.3132,85.3724,85.3048,85.3724,4741.0
2017-05-05 13:25:00,100.96,101.01,100.94,100.98,8525.0,85.3893,85.4316,85.3724,85.4062,8525.0
2017-05-05 13:30:00,100.98,101.03,100.97,101.01,4559.0,85.4062,85.4485,85.3978,85.4316,4559.0
2017-05-05 13:35:00,101.02,101.08,100.99,101.05,10838.0,85.4401,85.4908,85.4147,85.4654,10838.0
2017-05-05 13:40:00,101.05,101.08,101.03,101.07,7659.0,85.4654,85.4908,85.4485,85.4824,7659.0
2017-05-05 13:45:00,101.08,101.11,101.06,101.09,7098.0,85.4908,85.5162,85.4739,85.4993,7098.0
2017-05-05 13:50:00,101.09,101.11,101.08,101.1,5034.0,85.4993,85.5162,85.4908,85.5077,5034.0
2017-05-05 13:55:00,101.11,101.12,101.04,101.09,8453.0,85.5162,85.5247,85.457,85.4993,8453.0
2017-05-05 14:00:00,101.08,101.2,101.08,101.19,22181.0,85.4908,85.5923,85.4908,85.5839,22181.0
2017-05-05 14:05:00,101.19,101.19,101.12,101.13,4425.0,85.5839,85.5839,85.5247,85.5331,4425.0
2017-05-05 14:10:00,101.16,101.17,101.09,101.12,10643.0,85.5585,85.5669,85.4993,85.5247,10643.0
2017-05-05 14:15:00,101.12,101.17,101.12,101.15,3118.0,85.5247,85.5669,85.5247,85.55,3118.0
2017-05-05 14:20:00,101.13,101.15,101.03,101.09,10630.0,85.5331,85.55,85.4485,85.4993,10630.0
2017-05-05 14:25:00,101.06,101.13,101.05,101.12,7088.0,85.4739,85.5331,85.4654,85.5247,7088.0
2017-05-05 14:30:00,101.11,101.15,101.09,101.1,12534.0,85.5162,85.55,85.4993,85.5077,12534.0
2017-05-05 14:35:00,101.09,101.15,101.09,101.1,11795.0,85.4993,85.55,85.4993,85.5077,11795.0
2017-05-05 14:40:00,101.1,101.11,101.06,101.1,8567.0,85.5077,85.5162,85.4739,85.5077,8567.0
2017-05-05 14:45:00,101.1,101.18,101.09,101.14,13432.0,85.5077,85.5754,85.4993,85.5416,13432.0
2017-05-05 14:50:00,101.15,101.17,101.12,101.16,7473.0,85.55,85.5669,85.5247,85.5585,7473.0
2017-05-05 14:55:00,101.16,101.17,101.12,101.15,9360.0,85.5585,85.5669,85.5247,85.55,9360.0
2017-05-05 15:00:00,101.13,101.19,101.11,101.18,21988.0,85.5331,85.5839,85.5162,85.5754,21988.0
2017-05-05 15:05:00,101.17,101.24,101.17,101.2,6631.0,85.5669,85.6261,85.5669,85.5923,6631.0
2017-05-05 15:10:00,101.22,101.32,101.22,101.28,12785.0,85.6092,85.6938,85.6092,85.66,12785.0
2017-05-05 15:15:00,101.27,101.28,101.24,101.27,14736.0,85.6515,85.66,85.6261,85.6515,14736.0
2017-05-05 15:20:00,101.3,101.32,101.28,101.31,7176.0,85.6769,85.6938,85.66,85.6853,7176.0
2017-05-05 15:25:00,101.32,101.33,101.26,101.26,8400.0,85.6938,85.7023,85.6431,85.6431,8400.0
2017-05-05 15:30:00,101.27,101.29,101.2,101.28,12737.0,85.6515,85.6684,85.5923,85.66,12737.0
2017-05-05 15:35:00,101.27,101.32,101.24,101.3,14942.0,85.6515,85.6938,85.6261,85.6769,14942.0
2017-05-05 15:40:00,101.31,101.34,101.3,101.32,16475.0,85.6853,85.7107,85.6769,85.6938,16475.0
2017-05-05 15:45:00,101.32,101.38,101.3,101.38,22411.0,85.6938,85.7446,85.6769,85.7446,22411.0
2017-05-05 15:50:00,101.39,101.46,101.39,101.43,24826.0,85.753,85.8122,85.753,85.7868,24826.0
2017-05-05 15:55:00,101.42,101.48,101.38,101.47,34717.0,85.7784,85.8291,85.7446,85.8207,34717.0
2017-05-08 09:30:00,101.57,101.81,101.52,101.68,26864.0,85.9053,86.1082,85.863,85.9983,26864.0
2017-05-08 09:35:00,101.61,101.64,101.18,101.18,14755.0,85.9391,85.9645,85.5754,85.5754,14755.0
2017-05-08 09:40:00,101.16,101.23,100.97,101.06,19273.0,85.5585,85.6177,85.3978,85.4739,19273.0
2017-05-08 09:45:00,101.1,101.15,100.92,100.98,25606.0,85.5077,85.55,85.3555,85.4062,25606.0
2017-05-08 09:50:00,100.98,101.08,100.86,100.9,16655.0,85.4062,85.4908,85.3048,85.3386,16655.0
2017-05-08 09:55:00,100.89,101.12,100.87,101.03,24584.0,85.3301,85.5247,85.3132,85.4485,24584.0
2017-05-08 10:00:00,101.09,101.6,101.09,101.48,25426.0,85.4993,85.9306,85.4993,85.8291,25426.0
2017-05-08 10:05:00,101.46,101.55,101.36,101.43,12534.0,85.8122,85.8883,85.7276,85.7868,12534.0
2017-05-08 10:10:00,101.42,101.42,101.11,101.2,11982.0,85.7784,85.7784,85.5162,85.5923,11982.0
2017-05-08 10:15:00,101.21,101.38,101.19,101.34,8567.0,85.6008,85.7446,85.5839,85.7107,8567.0
2017-05-08 10:20:00,101.33,101.38,101.22,101.27,8575.0,85.7023,85.7446,85.6092,85.6515,8575.0
2017-05-08 10:25:00,101.26,101.3,101.18,101.27,5048.0,85.6431,85.6769,85.5754,85.6515,5048.0
2017-05-08 10:30:00,101.24,101.36,101.14,101.36,9548.0,85.6261,85.7276,85.5416,85.7276,9548.0
2017-05-08 10:35:00,101.3,101.34,101.22,101.34,8175.0,85.6769,85.7107,85.6092,85.7107,8175.0
2017-05-08 10:40:00,101.34,101.46,101.26,101.46,12653.0,85.7107,85.8122,85.6431,85.8122,12653.0
2017-05-08 10:45:00,101.47,101.5,101.31,101.32,11254.0,85.8207,85.846,85.6853,85.6938,11254.0
2017-05-08 10:50:00,101.27,101.27,101.08,101.11,15471.0,85.6515,85.6515,85.4908,85.5162,15471.0
2017-05-08 10:55:00,101.1,101.19,101.05,101.08,4844.0,85.5077,85.5839,85.4654,85.4908,4844.0
2017-05-08 11:00:00,101.09,101.23,101.08,101.17,4913.0,85.4993,85.6177,85.4908,85.5669,4913.0
2017-05-08 11:05:00,101.13,101.14,101.07,101.11,5688.0,85.5331,85.5416,85.4824,85.5162,5688.0
2017-05-08 11:10:00,101.11,101.11,101.01,101.02,7279.0,85.5162,85.5162,85.4316,85.4401,7279.0
2017-05-08 11:15:00,101.0,101.12,100.96,101.12,10239.0,85.4232,85.5247,85.3893,85.5247,10239.0
2017-05-08 11:20:00,101.14,101.14,100.94,100.94,7807.0,85.5416,85.5416,85.3724,85.3724,7807.0
2017-05-08 11:25:00,100.94,100.94,100.76,100.85,29188.0,85.3724,85.3724,85.2202,85.2963,29188.0
2017-05-08 11:30:00,100.85,100.92,100.81,100.89,7914.0,85.2963,85.3555,85.2625,85.3301,7914.0
2017-05-08 11:35:00,100.89,101.0,100.88,101.0,6000.0,85.3301,85.4232,85.3217,85.4232,6000.0
2017-05-08 11:40:00,100.99,101.01,100.94,100.96,7712.0,85.4147,85.4316,85.3724,85.3893,7712.0
2017-05-08 11:45:00,101.0,101.11,100.94,101.07,17128.0,85.4232,85.5162,85.3724,85.4824,17128.0
2017-05-08 11:50:00,101.08,101.09,101.02,101.03,4701.0,85.4908,85.4993,85.4401,85.4485,4701.0
2017-05-08 11:55:00,101.02,101.02,100.89,100.89,6467.0,85.4401,85.4401,85.3301,85.3301,6467.0
2017-05-08 12:00:00,100.92,101.0,100.91,100.95,2400.0,85.3555,85.4232,85.347,85.3809,2400.0
2017-05-08 12:05:00,100.97,101.02,100.94,100.95,28764.0,85.3978,85.4401,85.3724,85.3809,28764.0
2017-05-08 12:10:00,100.97,101.01,100.94,100.97,3402.0,85.3978,85.4316,85.3724,85.3978,3402.0
2017-05-08 12:15:00,100.97,100.97,100.76,100.76,5980.0,85.3978,85.3978,85.2202,85.2202,5980.0
2017-05-08 12:20:00,100.75,100.75,100.61,100.61,7640.0,85.2117,85.2117,85.0933,85.0933,7640.0
2017-05-08 12:25:00,100.63,100.7,100.6,100.68,5228.0,85.1102,85.1694,85.0849,85.1525,5228.0
2017-05-08 12:30:00,100.71,100.8,100.71,100.78,4300.0,85.1779,85.254,85.1779,85.2371,4300.0
2017-05-08 12:35:00,100.79,100.88,100.79,100.86,21119.0,85.2455,85.3217,85.2455,85.3048,21119.0
2017-05-08 12:40:00,100.85,100.95,100.8,100.95,19262.0,85.2963,85.3809,85.254,85.3809,19262.0
2017-05-08 12:45:00,100.96,101.07,100.93,101.07,22459.0,85.3893,85.4824,85.364,85.4824,22459.0
2017-05-08 12:50:00,101.07,101.1,101.03,101.09,6934.0,85.4824,85.5077,85.4485,85.4993,6934.0
2017-05-08 12:55:00,101.09,101.12,101.0,101.0,9701.0,85.4993,85.5247,85.4232,85.4232,9701.0
2017-05-08 13:00:00,100.99,101.03,100.98,101.0,6085.0,85.4147,85.4485,85.4062,85.4232,6085.0
2017-05-08 13:05:00,100.99,101.01,100.97,100.98,6201.0,85.4147,85.4316,85.3978,85.4062,6201.0
2017-05-08 13:10:00,101.01,101.06,101.01,101.04,9081.0,85.4316,85.4739,85.4316,85.457,9081.0
2017-05-08 13:15:00,101.06,101.14,101.04,101.09,10630.0,85.4739,85.5416,85.457,85.4993,10630.0
2017-05-08 13:20:00,101.13,101.13,101.0,101.07,8194.0,85.5331,85.5331,85.4232,85.4824,8194.0
2017-05-08 13:25:00,101.09,101.18,101.09,101.18,6505.0,85.4993,85.5754,85.4993,85.5754,6505.0
2017-05-08 13:30:00,101.16,101.17,101.04,101.05,8100.0,85.5585,85.5669,85.457,85.4654,8100.0
2017-05-08 13:35:00,101.05,101.07,101.01,101.02,4863.0,85.4654,85.4824,85.4316,85.4401,4863.0
2017-05-08 13:40:00,101.01,101.03,101.0,101.02,4099.0,85.4316,85.4485,85.4232,85.4401,4099.0
2017-05-08 13:45:00,101.02,101.02,100.97,101.0,7743.0,85.4401,85.4401,85.3978,85.4232,7743.0
2017-05-08 13:50:00,101.02,101.02,100.98,100.99,6300.0,85.4401,85.4401,85.4062,85.4147,6300.0
2017-05-08 13:55:00,101.0,101.05,100.99,101.03,4954.0,85.4232,85.4654,85.4147,85.4485,4954.0
2017-05-08 14:00:00,101.03,101.15,101.03,101.11,17130.0,85.4485,85.55,85.4485,85.5162,17130.0
2017-05-08 14:05:00,101.15,101.16,101.12,101.14,3280.0,85.55,85.5585,85.5247,85.5416,3280.0
2017-05-08 14:10:00,101.14,101.15,101.12,101.14,5714.0,85.5416,85.55,85.5247,85.5416,5714.0
2017-05-08 14:15:00,101.13,101.13,100.96,100.99,9877.0,85.5331,85.5331,85.3893,85.4147,9877.0
2017-05-08 14:20:00,101.0,101.07,100.99,101.03,6956.0,85.4232,85.4824,85.4147,85.4485,6956.0
2017-05-08 14:25:00,101.05,101.06,100.97,101.04,5776.0,85.4654,85.4739,85.3978,85.457,5776.0
2017-05-08 14:30:00,101.05,101.07,101.01,101.05,6516.0,85.4654,85.4824,85.4316,85.4654,6516.0
2017-05-08 14:35:00,101.07,101.1,101.05,101.06,4744.0,85.4824,85.5077,85.4654,85.4739,4744.0
2017-05-08 14:40:00,101.06,101.06,100.97,100.99,6869.0,85.4739,85.4739,85.3978,85.4147,6869.0
2017-05-08 14:45:00,100.99,101.07,100.99,101.06,13601.0,85.4147,85.4824,85.4147,85.4739,13601.0
2017-05-08 14:50:00,101.05,101.08,101.03,101.08,11851.0,85.4654,85.4908,85.4485,85.4908,11851.0
2017-05-08 14:55:00,101.07,101.08,101.02,101.07,8595.0,85.4824,85.4908,85.4401,85.4824,8595.0
2017-05-08 15:00:00,101.04,101.05,100.97,100.99,8500.0,85.457,85.4654,85.3978,85.4147,8500.0
2017-05-08 15:05:00,100.99,101.04,100.99,101.02,6891.0,85.4147,85.457,85.4147,85.4401,6891.0
2017-05-08 15:10:00,101.02,101.03,100.99,101.01,11149.0,85.4401,85.4485,85.4147,85.4316,11149.0
2017-05-08 15:15:00,101.01,101.08,101.01,101.08,11854.0,85.4316,85.4908,85.4316,85.4908,11854.0
2017-05-08 15:20:00,101.08,101.08,100.99,101.0,6900.0,85.4908,85.4908,85.4147,85.4232,6900.0
2017-05-08 15:25:00,101.01,101.02,100.96,100.96,7300.0,85.4316,85.4401,85.3893,85.3893,7300.0
2017-05-08 15:30:00,100.98,100.98,100.88,100.89,14218.0,85.4062,85.4062,85.3217,85.3301,14218.0
2017-05-08 15:35:00,100.9,100.9,100.82,100.83,14274.0,85.3386,85.3386,85.2709,85.2794,14274.0
2017-05-08 15:40:00,100.83,100.84,100.79,100.8,13196.0,85.2794,85.2878,85.2455,85.254,13196.0
2017-05-08 15:45:00,100.79,100.81,100.73,100.75,17060.0,85.2455,85.2625,85.1948,85.2117,17060.0
2017-05-08 15:50:00,100.75,100.99,100.75,100.98,20940.0,85.2117,85.4147,85.2117,85.4062,20940.0
2017-05-08 15:55:00,100.98,101.05,100.96,101.02,23596.0,85.4062,85.4654,85.3893,85.4401,23596.0
2017-05-09 09:30:00,101.33,101.36,101.16,101.36,26789.0,85.7023,85.7276,85.5585,85.7276,26789.0
2017-05-09 09:35:00,101.48,101.88,101.48,101.73,42409.0,85.8291,86.1674,85.8291,86.0406,42409.0
2017-05-09 09:40:00,101.74,101.88,101.53,101.79,26949.0,86.049,86.1674,85.8714,86.0913,26949.0
2017-05-09 09:45:00,101.84,101.99,101.77,101.96,17559.0,86.1336,86.2605,86.0744,86.2351,17559.0
2017-05-09 09:50:00,101.97,102.1,101.85,102.02,28520.0,86.2436,86.3535,86.1421,86.2858,28520.0
2017-05-09 09:55:00,102.03,102.09,101.95,102.06,16980.0,86.2943,86.3451,86.2266,86.3197,16980.0
2017-05-09 10:00:00,102.09,102.16,102.06,102.09,11968.0,86.3451,86.4043,86.3197,86.3451,11968.0
2017-05-09 10:05:00,102.12,102.19,102.04,102.07,11128.0,86.3704,86.4296,86.3028,86.3281,11128.0
2017-05-09 10:10:00,102.01,102.06,101.94,101.96,10080.0,86.2774,86.3197,86.2182,86.2351,10080.0
2017-05-09 10:15:00,102.0,102.03,101.92,101.95,2745.0,86.2689,86.2943,86.2013,86.2266,2745.0
2017-05-09 10:20:00,101.93,101.96,101.8,101.88,3770.0,86.2097,86.2351,86.0998,86.1674,3770.0
2017-05-09 10:25:00,101.89,102.0,101.87,101.99,1850.0,86.1759,86.2689,86.159,86.2605,1850.0
2017-05-09 10:30:00,101.99,102.01,101.84,101.87,5780.0,86.2605,86.2774,86.1336,86.159,5780.0
2017-05-09 10:35:00,101.85,101.91,101.78,101.87,4965.0,86.1421,86.1928,86.0829,86.159,4965.0
2017-05-09 10:40:00,101.92,101.92,101.73,101.83,7535.0,86.2013,86.2013,86.0406,86.1252,7535.0
2017-05-09 10:45:00,101.82,101.88,101.81,101.83,2914.0,86.1167,86.1674,86.1082,86.1252,2914.0
2017-05-09 10:50:00,101.84,101.97,101.83,101.92,2000.0,86.1336,86.2436,86.1252,86.2013,2000.0
2017-05-09 10:55:00,101.93,101.93,101.77,101.82,4058.0,86.2097,86.2097,86.0744,86.1167,4058.0
2017-05-09 11:00:00,101.84,101.95,101.82,101.91,4718.0,86.1336,86.2266,86.1167,86.1928,4718.0
2017-05-09 11:05:00,101.92,101.94,101.85,101.9,4100.0,86.2013,86.2182,86.1421,86.1844,4100.0
2017-05-09 11:10:00,101.89,101.9,101.79,101.86,3876.0,86.1759,86.1844,86.0913,86.1505,3876.0
2017-05-09 11:15:00,101.88,101.88,101.6,101.67,11549.0,86.1674,86.1674,85.9306,85.9898,11549.0
2017-05-09 11:20:00,101.67,101.75,101.59,101.71,11104.0,85.9898,86.0575,85.9222,86.0237,11104.0
2017-05-09 11:25:00,101.7,101.74,101.65,101.69,3817.0,86.0152,86.049,85.9729,86.0067,3817.0
2017-05-09 11:30:00,101.75,101.8,101.72,101.77,2279.0,86.0575,86.0998,86.0321,86.0744,2279.0
2017-05-09 11:35:00,101.79,101.87,101.76,101.82,3182.0,86.0913,86.159,86.0659,86.1167,3182.0
2017-05-09 11:40:00,101.83,101.87,101.76,101.8,3190.0,86.1252,86.159,86.0659,86.0998,3190.0
2017-05-09 11:45:00,101.78,101.8,101.71,101.8,2682.0,86.0829,86.0998,86.0237,86.0998,2682.0
2017-05-09 11:50:00,101.8,101.83,101.78,101.8,1851.0,86.0998,86.1252,86.0829,86.0998,1851.0
2017-05-09 11:55:00,101.82,101.89,101.8,101.88,3955.0,86.1167,86.1759,86.0998,86.1674,3955.0
2017-05-09 12:00:00,101.89,102.01,101.89,101.95,9825.0,86.1759,86.2774,86.1759,86.2266,9825.0
2017-05-09 12:05:00,101.97,102.11,101.9,102.1,17718.0,86.2436,86.362,86.1844,86.3535,17718.0
2017-05-09 12:10:00,102.06,102.14,101.99,102.0,11456.0,86.3197,86.3873,86.2605,86.2689,11456.0
2017-05-09 12:15:00,102.0,102.07,102.0,102.03,14517.0,86.2689,86.3281,86.2689,86.2943,14517.0
2017-05-09 12:20:00,102.0,102.03,101.86,101.89,11428.0,86.2689,86.2943,86.1505,86.1759,11428.0
2017-05-09 12:25:00,101.83,101.88,101.81,101.86,4995.0,86.1252,86.1674,86.1082,86.1505,4995.0
2017-05-09 12:30:00,101.84,101.94,101.79,101.92,13838.0,86.1336,86.2182,86.0913,86.2013,13838.0
2017-05-09 12:35:00,101.9,101.96,101.86,101.94,4886.0,86.1844,86.2351,86.1505,86.2182,4886.0
2017-05-09 12:40:00,101.94,101.95,101.87,101.88,1700.0,86.2182,86.2266,86.159,86.1674,1700.0
2017-05-09 12:45:00,101.9,101.95,101.9,101.9,2734.0,86.1844,86.2266,86.1844,86.1844,2734.0
2017-05-09 12:50:00,101.9,101.93,101.85,101.93,6635.0,86.1844,86.2097,86.1421,86.2097,6635.0
2017-05-09 12:55:00,101.91,101.97,101.87,101.95,5255.0,86.1928,86.2436,86.159,86.2266,5255.0
2017-05-09 13:00:00,101.96,102.12,101.95,102.12,22364.0,86.2351,86.3704,86.2266,86.3704,22364.0
2017-05-09 13:05:00,102.12,102.17,102.11,102.17,5615.0,86.3704,86.4127,86.362,86.4127,5615.0
2017-05-09 13:10:00,102.16,102.21,102.15,102.15,6409.0,86.4043,86.4465,86.3958,86.3958,6409.0
2017-05-09 13:15:00,102.16,102.21,102.13,102.15,3500.0,86.4043,86.4465,86.3789,86.3958,3500.0
2017-05-09 13:20:00,102.12,102.24,102.12,102.21,12931.0,86.3704,86.4719,86.3704,86.4465,12931.0
2017-05-09 13:25:00,102.19,102.19,102.06,102.06,15354.0,86.4296,86.4296,86.3197,86.3197,15354.0
2017-05-09 13:30:00,102.06,102.15,102.05,102.13,9123.0,86.3197,86.3958,86.3112,86.3789,9123.0
2017-05-09 13:35:00,102.14,102.14,102.07,102.09,5350.0,86.3873,86.3873,86.3281,86.3451,5350.0
2017-05-09 13:40:00,102.13,102.15,102.1,102.15,3100.0,86.3789,86.3958,86.3535,86.3958,3100.0
2017-05-09 13:45:00,102.16,102.23,102.08,102.15,11264.0,86.4043,86.4635,86.3366,86.3958,11264.0
2017-05-09 13:50:00,102.14,102.28,102.13,102.28,13766.0,86.3873,86.5058,86.3789,86.5058,13766.0
2017-05-09 13:55:00,102.27,102.29,102.24,102.28,5952.0,86.4973,86.5142,86.4719,86.5058,5952.0
2017-05-09 14:00:00,102.29,102.34,102.28,102.32,14800.0,86.5142,86.5565,86.5058,86.5396,14800.0
2017-05-09 14:05:00,102.32,102.34,102.26,102.3,6934.0,86.5396,86.5565,86.4888,86.5227,6934.0
2017-05-09 14:10:00,102.27,102.31,102.2,102.31,6356.0,86.4973,86.5311,86.4381,86.5311,6356.0
2017-05-09 14:15:00,102.3,102.33,102.29,102.3,3525.0,86.5227,86.548,86.5142,86.5227,3525.0
2017-05-09 14:20:00,102.3,102.31,102.26,102.27,4222.0,86.5227,86.5311,86.4888,86.4973,4222.0
2017-05-09 14:25:00,102.29,102.31,102.25,102.25,5867.0,86.5142,86.5311,86.4804,86.4804,5867.0
2017-05-09 14:30:00,102.24,102.29,102.22,102.22,4500.0,86.4719,86.5142,86.455,86.455,4500.0
2017-05-09 14:35:00,102.22,102.25,102.18,102.21,5768.0,86.455,86.4804,86.4212,86.4465,5768.0
2017-05-09 14:40:00,102.23,102.26,102.19,102.26,5037.0,86.4635,86.4888,86.4296,86.4888,5037.0
2017-05-09 14:45:00,102.25,102.26,102.16,102.19,4450.0,86.4804,86.4888,86.4043,86.4296,4450.0
2017-05-09 14:50:00,102.18,102.19,102.15,102.17,6710.0,86.4212,86.4296,86.3958,86.4127,6710.0
2017-05-09 14:55:00,102.17,102.2,102.15,102.15,8025.0,86.4127,86.4381,86.3958,86.3958,8025.0
2017-05-09 15:00:00,102.18,102.19,102.11,102.15,4155.0,86.4212,86.4296,86.362,86.3958,4155.0
2017-05-09 15:05:00,102.13,102.13,102.0,102.02,16014.0,86.3789,86.3789,86.2689,86.2858,16014.0
2017-05-09 15:10:00,102.01,102.05,101.94,101.97,7934.0,86.2774,86.3112,86.2182,86.2436,7934.0
2017-05-09 15:15:00,101.96,102.01,101.86,101.86,12573.0,86.2351,86.2774,86.1505,86.1505,12573.0
2017-05-09 15:20:00,101.86,101.89,101.85,101.87,6335.0,86.1505,86.1759,86.1421,86.159,6335.0
2017-05-09 15:25:00,101.89,101.95,101.88,101.92,11670.0,86.1759,86.2266,86.1674,86.2013,11670.0
2017-05-09 15:30:00,101.93,101.96,101.8,101.84,14821.0,86.2097,86.2351,86.0998,86.1336,14821.0
2017-05-09 15:35:00,101.83,101.84,101.61,101.62,20092.0,86.1252,86.1336,85.9391,85.9475,20092.0
2017-05-09 15:40:00,101.64,101.68,101.55,101.61,16558.0,85.9645,85.9983,85.8883,85.9391,16558.0
2017-05-09 15:45:00,101.61,101.71,101.61,101.69,24531.0,85.9391,86.0237,85.9391,86.0067,24531.0
2017-05-09 15:50:00,101.69,101.86,101.69,101.85,36237.0,86.0067,86.1505,86.0067,86.1421,36237.0
2017-05-09 15:55:00,101.87,101.97,101.82,101.93,80989.0,86.159,86.2436,86.1167,86.2097,80989.0
2017-05-10 09:30:00,102.65,102.75,102.26,102.68,52833.0,86.8187,86.9033,86.4888,86.8441,52833.0
2017-05-10 09:35:00,102.77,102.85,102.55,102.59,16181.0,86.9202,86.9878,86.7341,86.7679,16181.0
2017-05-10 09:40:00,102.67,102.81,102.5,102.5,6704.0,86.8356,86.954,86.6918,86.6918,6704.0
2017-05-10 09:45:00,102.47,102.56,102.18,102.18,43003.0,86.6664,86.7426,86.4212,86.4212,43003.0
2017-05-10 09:50:00,102.24,102.38,102.02,102.02,9401.0,86.4719,86.5903,86.2858,86.2858,9401.0
2017-05-10 09:55:00,102.02,102.04,101.84,101.9,11883.0,86.2858,86.3028,86.1336,86.1844,11883.0
2017-05-10 10:00:00,101.92,101.95,101.8,101.81,28173.0,86.2013,86.2266,86.0998,86.1082,28173.0
2017-05-10 10:05:00,101.84,102.03,101.83,101.96,41650.0,86.1336,86.2943,86.1252,86.2351,41650.0
2017-05-10 10:10:00,101.93,102.29,101.93,102.21,11100.0,86.2097,86.5142,86.2097,86.4465,11100.0
2017-05-10 10:15:00,102.26,102.26,102.04,102.13,4800.0,86.4888,86.4888,86.3028,86.3789,4800.0
2017-05-10 10:20:00,102.08,102.09,101.86,101.99,9442.0,86.3366,86.3451,86.1505,86.2605,9442.0
2017-05-10 10:25:00,101.95,101.97,101.66,101.94,15359.0,86.2266,86.2436,85.9814,86.2182,15359.0
2017-05-10 10:30:00,101.97,101.99,101.84,101.9,7050.0,86.2436,86.2605,86.1336,86.1844,7050.0
2017-05-10 10:35:00,101.91,102.23,101.9,102.12,26910.0,86.1928,86.4635,86.1844,86.3704,26910.0
2017-05-10 10:40:00,102.1,102.31,102.03,102.26,16287.0,86.3535,86.5311,86.2943,86.4888,16287.0
2017-05-10 10:45:00,102.21,102.35,102.16,102.21,10600.0,86.4465,86.565,86.4043,86.4465,10600.0
2017-05-10 10:50:00,102.22,102.37,102.22,102.35,7616.0,86.455,86.5819,86.455,86.565,7616.0
2017-05-10 10:55:00,102.31,102.34,102.22,102.22,9071.0,86.5311,86.5565,86.455,86.455,9071.0
2017-05-10 11:00:00,102.18,102.23,102.14,102.16,8444.0,86.4212,86.4635,86.3873,86.4043,8444.0
2017-05-10 11:05:00,102.18,102.3,102.17,102.27,9844.0,86.4212,86.5227,86.4127,86.4973,9844.0
2017-05-10 11:10:00,102.26,102.38,102.25,102.25,5468.0,86.4888,86.5903,86.4804,86.4804,5468.0
2017-05-10 11:15:00,102.27,102.47,102.27,102.41,9644.0,86.4973,86.6664,86.4973,86.6157,9644.0
2017-05-10 11:20:00,102.4,102.59,102.38,102.58,24365.0,86.6072,86.7679,86.5903,86.7595,24365.0
2017-05-10 11:25:00,102.57,102.59,102.47,102.56,7095.0,86.751,86.7679,86.6664,86.7426,7095.0
2017-05-10 11:30:00,102.56,102.64,102.39,102.39,15086.0,86.7426,86.8102,86.5988,86.5988,15086.0
2017-05-10 11:35:00,102.42,102.57,102.41,102.57,9375.0,86.6242,86.751,86.6157,86.751,9375.0
2017-05-10 11:40:00,102.57,102.63,102.48,102.48,9481.0,86.751,86.8018,86.6749,86.6749,9481.0
2017-05-10 11:45:00,102.49,102.53,102.4,102.4,4758.0,86.6834,86.7172,86.6072,86.6072,4758.0
2017-05-10 11:50:00,102.41,102.59,102.36,102.58,5112.0,86.6157,86.7679,86.5734,86.7595,5112.0
2017-05-10 11:55:00,102.6,102.66,102.57,102.62,10500.0,86.7764,86.8271,86.751,86.7933,10500.0
2017-05-10 12:00:00,102.63,102.71,102.62,102.66,8943.0,86.8018,86.8694,86.7933,86.8271,8943.0
2017-05-10 12:05:00,102.68,102.72,102.66,102.68,6042.0,86.8441,86.8779,86.8271,86.8441,6042.0
2017-05-10 12:10:00,102.68,102.8,102.67,102.78,21213.0,86.8441,86.9456,86.8356,86.9286,21213.0
2017-05-10 12:15:00,102.79,102.85,102.76,102.84,9163.0,86.9371,86.9878,86.9117,86.9794,9163.0
2017-05-10 12:20:00,102.84,102.98,102.83,102.91,20007.0,86.9794,87.0978,86.9709,87.0386,20007.0
2017-05-10 12:25:00,102.91,103.02,102.9,103.01,20858.0,87.0386,87.1316,87.0301,87.1232,20858.0
2017-05-10 12:30:00,103.01,103.04,102.95,103.04,8303.0,87.1232,87.1485,87.0724,87.1485,8303.0
2017-05-10 12:35:00,103.02,103.07,102.87,102.91,9903.0,87.1316,87.1739,87.0048,87.0386,9903.0
2017-05-10 12:40:00,102.88,102.9,102.83,102.87,6490.0,87.0132,87.0301,86.9709,87.0048,6490.0
2017-05-10 12:45:00,102.86,103.0,102.85,102.98,8730.0,86.9963,87.1147,86.9878,87.0978,8730.0
2017-05-10 12:50:00,102.99,103.06,102.94,102.94,5710.0,87.1062,87.1655,87.064,87.064,5710.0
2017-05-10 12:55:00,102.92,102.98,102.89,102.92,10953.0,87.047,87.0978,87.0217,87.047,10953.0
2017-05-10 13:00:00,102.91,102.98,102.88,102.96,5605.0,87.0386,87.0978,87.0132,87.0809,5605.0
2017-05-10 13:05:00,102.98,102.98,102.8,102.89,8400.0,87.0978,87.0978,86.9456,87.0217,8400.0
2017-05-10 13:10:00,102.86,102.88,102.78,102.84,5785.0,86.9963,87.0132,86.9286,86.9794,5785.0
2017-05-10 13:15:00,102.8,102.86,102.79,102.81,4200.0,86.9456,86.9963,86.9371,86.954,4200.0
2017-05-10 13:20:00,102.8,102.81,102.72,102.73,10580.0,86.9456,86.954,86.8779,86.8863,10580.0
2017-05-10 13:25:00,102.73,102.78,102.72,102.72,4100.0,86.8863,86.9286,86.8779,86.8779,4100.0
2017-05-10 13:30:00,102.74,102.75,102.68,102.68,6759.0,86.8948,86.9033,86.8441,86.8441,6759.0
2017-05-10 13:35:00,102.67,102.68,102.62,102.67,4911.0,86.8356,86.8441,86.7933,86.8356,4911.0
2017-05-10 13:40:00,102.69,102.7,102.61,102.61,4700.0,86.8525,86.861,86.7849,86.7849,4700.0
2017-05-10 13:45:00,102.61,102.7,102.6,102.62,6665.0,86.7849,86.861,86.7764,86.7933,6665.0
2017-05-10 13:50:00,102.61,102.66,102.49,102.49,8158.0,86.7849,86.8271,86.6834,86.6834,8158.0
2017-05-10 13:55:00,102.49,102.55,102.43,102.44,10938.0,86.6834,86.7341,86.6326,86.6411,10938.0
2017-05-10 14:00:00,102.44,102.56,102.42,102.5,18593.0,86.6411,86.7426,86.6242,86.6918,18593.0
2017-05-10 14:05:00,102.48,102.53,102.48,102.49,4011.0,86.6749,86.7172,86.6749,86.6834,4011.0
2017-05-10 14:10:00,102.51,102.54,102.44,102.45,6052.0,86.7003,86.7257,86.6411,86.6495,6052.0
2017-05-10 14:15:00,102.46,102.47,102.38,102.44,4516.0,86.658,86.6664,86.5903,86.6411,4516.0
2017-05-10 14:20:00,102.43,102.44,102.32,102.34,3717.0,86.6326,86.6411,86.5396,86.5565,3717.0
2017-05-10 14:25:00,102.31,102.34,102.3,102.32,7886.0,86.5311,86.5565,86.5227,86.5396,7886.0
2017-05-10 14:30:00,102.31,102.46,102.3,102.45,4376.0,86.5311,86.658,86.5227,86.6495,4376.0
2017-05-10 14:35:00,102.44,102.44,102.37,102.42,5228.0,86.6411,86.6411,86.5819,86.6242,5228.0
2017-05-10 14:40:00,102.43,102.44,102.38,102.44,2190.0,86.6326,86.6411,86.5903,86.6411,2190.0
2017-05-10 14:45:00,102.45,102.51,102.42,102.47,9722.0,86.6495,86.7003,86.6242,86.6664,9722.0
2017-05-10 14:50:00,102.48,102.49,102.4,102.4,4304.0,86.6749,86.6834,86.6072,86.6072,4304.0
2017-05-10 14:55:00,102.44,102.44,102.35,102.39,6800.0,86.6411,86.6411,86.565,86.5988,6800.0
2017-05-10 15:00:00,102.43,102.46,102.4,102.46,4023.0,86.6326,86.658,86.6072,86.658,4023.0
2017-05-10 15:05:00,102.45,102.5,102.45,102.48,5133.0,86.6495,86.6918,86.6495,86.6749,5133.0
2017-05-10 15:10:00,102.47,102.48,102.38,102.39,7760.0,86.6664,86.6749,86.5903,86.5988,7760.0
2017-05-10 15:15:00,102.41,102.42,102.28,102.28,8656.0,86.6157,86.6242,86.5058,86.5058,8656.0
2017-05-10 15:20:00,102.27,102.32,102.21,102.32,12799.0,86.4973,86.5396,86.4465,86.5396,12799.0
2017-05-10 15:25:00,102.32,102.37,102.31,102.32,5235.0,86.5396,86.5819,86.5311,86.5396,5235.0
2017-05-10 15:30:00,102.3,102.37,102.27,102.36,32900.0,86.5227,86.5819,86.4973,86.5734,32900.0
2017-05-10 15:35:00,102.38,102.38,102.25,102.35,30707.0,86.5903,86.5903,86.4804,86.565,30707.0
2017-05-10 15:40:00,102.33,102.36,102.31,102.33,7644.0,86.548,86.5734,86.5311,86.548,7644.0
2017-05-10 15:45:00,102.33,102.36,102.28,102.34,15722.0,86.548,86.5734,86.5058,86.5565,15722.0
2017-05-10 15:50:00,102.35,102.41,102.34,102.41,28773.0,86.565,86.6157,86.5565,86.6157,28773.0
2017-05-10 15:55:00,102.4,102.5,102.39,102.49,38776.0,86.6072,86.6918,86.5988,86.6834,38776.0
2017-05-11 09:30:00,102.2,102.34,102.2,102.3,20946.0,86.4381,86.5565,86.4381,86.5227,20946.0
2017-05-11 09:35:00,102.37,102.37,102.11,102.33,7536.0,86.5819,86.5819,86.362,86.548,7536.0
2017-05-11 09:40:00,102.26,102.62,102.17,102.49,27363.0,86.4888,86.7933,86.4127,86.6834,27363.0
2017-05-11 09:45:00,102.54,102.66,102.27,102.45,12956.0,86.7257,86.8271,86.4973,86.6495,12956.0
2017-05-11 09:50:00,102.42,102.42,102.06,102.12,12402.0,86.6242,86.6242,86.3197,86.3704,12402.0
2017-05-11 09:55:00,102.11,102.14,101.81,101.95,17066.0,86.362,86.3873,86.1082,86.2266,17066.0
2017-05-11 10:00:00,101.96,101.96,101.52,101.64,31980.0,86.2351,86.2351,85.863,85.9645,31980.0
2017-05-11 10:05:00,101.62,102.04,101.61,102.0,13077.0,85.9475,86.3028,85.9391,86.2689,13077.0
2017-05-11 10:10:00,101.97,102.04,101.86,101.99,11215.0,86.2436,86.3028,86.1505,86.2605,11215.0
2017-05-11 10:15:00,101.99,102.0,101.84,101.86,10809.0,86.2605,86.2689,86.1336,86.1505,10809.0
2017-05-11 10:20:00,101.89,101.89,101.55,101.55,15161.0,86.1759,86.1759,85.8883,85.8883,15161.0
2017-05-11 10:25:00,101.58,101.61,101.38,101.55,17059.0,85.9137,85.9391,85.7446,85.8883,17059.0
2017-05-11 10:30:00,101.55,101.61,101.35,101.53,21699.0,85.8883,85.9391,85.7192,85.8714,21699.0
2017-05-11 10:35:00,101.53,101.63,101.37,101.44,10075.0,85.8714,85.956,85.7361,85.7953,10075.0
2017-05-11 10:40:00,101.48,101.71,101.48,101.65,9714.0,85.8291,86.0237,85.8291,85.9729,9714.0
2017-05-11 10:45:00,101.65,101.66,101.53,101.57,8744.0,85.9729,85.9814,85.8714,85.9053,8744.0
2017-05-11 10:50:00,101.59,101.62,101.38,101.52,9210.0,85.9222,85.9475,85.7446,85.863,9210.0
2017-05-11 10:55:00,101.49,101.74,101.49,101.72,9812.0,85.8376,86.049,85.8376,86.0321,9812.0
2017-05-11 11:00:00,101.71,101.82,101.71,101.73,11700.0,86.0237,86.1167,86.0237,86.0406,11700.0
2017-05-11 11:05:00,101.73,101.74,101.56,101.68,7180.0,86.0406,86.049,85.8968,85.9983,7180.0
2017-05-11 11:10:00,101.71,101.88,101.69,101.83,10514.0,86.0237,86.1674,86.0067,86.1252,10514.0
2017-05-11 11:15:00,101.82,102.05,101.79,102.05,7385.0,86.1167,86.3112,86.0913,86.3112,7385.0
2017-05-11 11:20:00,102.06,102.09,102.02,102.09,10621.0,86.3197,86.3451,86.2858,86.3451,10621.0
2017-05-11 11:25:00,102.06,102.12,102.01,102.1,6734.0,86.3197,86.3704,86.2774,86.3535,6734.0
2017-05-11 11:30:00,102.09,102.21,101.99,102.1,20830.0,86.3451,86.4465,86.2605,86.3535,20830.0
2017-05-11 11:35:00,102.17,102.17,101.99,102.06,3525.0,86.4127,86.4127,86.2605,86.3197,3525.0
2017-05-11 11:40:00,102.08,102.15,102.06,102.08,6130.0,86.3366,86.3958,86.3197,86.3366,6130.0
2017-05-11 11:45:00,102.08,102.2,102.07,102.18,4913.0,86.3366,86.4381,86.3281,86.4212,4913.0
2017-05-11 11:50:00,102.15,102.18,102.04,102.11,5300.0,86.3958,86.4212,86.3028,86.362,5300.0
2017-05-11 11:55:00,102.09,102.21,102.08,102.16,10802.0,86.3451,86.4465,86.3366,86.4043,10802.0
2017-05-11 12:00:00,102.18,102.2,102.03,102.06,7446.0,86.4212,86.4381,86.2943,86.3197,7446.0
2017-05-11 12:05:00,102.08,102.1,101.93,101.97,6125.0,86.3366,86.3535,86.2097,86.2436,6125.0
2017-05-11 12:10:00,101.98,102.04,101.95,102.04,3100.0,86.252,86.3028,86.2266,86.3028,3100.0
2017-05-11 12:15:00,102.09,102.16,102.01,102.06,7597.0,86.3451,86.4043,86.2774,86.3197,7597.0
2017-05-11 12:20:00,102.08,102.12,101.98,102.12,3222.0,86.3366,86.3704,86.252,86.3704,3222.0
2017-05-11 12:25:00,102.09,102.21,102.05,102.21,4100.0,86.3451,86.4465,86.3112,86.4465,4100.0
2017-05-11 12:30:00,102.22,102.28,102.16,102.26,8291.0,86.455,86.5058,86.4043,86.4888,8291.0
2017-05-11 12:35:00,102.25,102.3,102.17,102.19,8712.0,86.4804,86.5227,86.4127,86.4296,8712.0
2017-05-11 12:40:00,102.23,102.3,102.19,102.22,4300.0,86.4635,86.5227,86.4296,86.455,4300.0
2017-05-11 12:45:00,102.23,102.28,102.2,102.21,4749.0,86.4635,86.5058,86.4381,86.4465,4749.0
2017-05-11 12:50:00,102.19,102.19,102.13,102.13,2820.0,86.4296,86.4296,86.3789,86.3789,2820.0
2017-05-11 12:55:00,102.14,102.3,102.12,102.24,4900.0,86.3873,86.5227,86.3704,86.4719,4900.0
2017-05-11 13:00:00,102.26,102.33,102.22,102.27,4600.0,86.4888,86.548,86.455,86.4973,4600.0
2017-05-11 13:05:00,102.26,102.39,102.23,102.33,7237.0,86.4888,86.5988,86.4635,86.548,7237.0
2017-05-11 13:10:00,102.33,102.39,102.31,102.39,2600.0,86.548,86.5988,86.5311,86.5988,2600.0
2017-05-11 13:15:00,102.36,102.48,102.36,102.48,10874.0,86.5734,86.6749,86.5734,86.6749,10874.0
2017-05-11 13:20:00,102.49,102.52,102.39,102.43,8857.0,86.6834,86.7087,86.5988,86.6326,8857.0
2017-05-11 13:25:00,102.4,102.5,102.39,102.39,6981.0,86.6072,86.6918,86.5988,86.5988,6981.0
2017-05-11 13:30:00,102.4,102.46,102.4,102.44,5665.0,86.6072,86.658,86.6072,86.6411,5665.0
2017-05-11 13:35:00,102.43,102.53,102.42,102.53,7686.0,86.6326,86.7172,86.6242,86.7172,7686.0
2017-05-11 13:40:00,102.52,102.56,102.45,102.53,3178.0,86.7087,86.7426,86.6495,86.7172,3178.0
2017-05-11 13:45:00,102.56,102.56,102.47,102.55,3771.0,86.7426,86.7426,86.6664,86.7341,3771.0
2017-05-11 13:50:00,102.54,102.65,102.54,102.58,7567.0,86.7257,86.8187,86.7257,86.7595,7567.0
2017-05-11 13:55:00,102.59,102.7,102.58,102.69,6360.0,86.7679,86.861,86.7595,86.8525,6360.0
2017-05-11 14:00:00,102.68,102.72,102.65,102.65,9313.0,86.8441,86.8779,86.8187,86.8187,9313.0
2017-05-11 14:05:00,102.65,102.71,102.59,102.66,7623.0,86.8187,86.8694,86.7679,86.8271,7623.0
2017-05-11 14:10:00,102.65,102.65,102.6,102.63,5865.0,86.8187,86.8187,86.7764,86.8018,5865.0
2017-05-11 14:15:00,102.6,102.8,102.55,102.77,20385.0,86.7764,86.9456,86.7341,86.9202,20385.0
2017-05-11 14:20:00,102.79,102.9,102.79,102.82,8273.0,86.9371,87.0301,86.9371,86.9625,8273.0
2017-05-11 14:25:00,102.82,102.86,102.79,102.82,11506.0,86.9625,86.9963,86.9371,86.9625,11506.0
2017-05-11 14:30:00,102.81,102.92,102.81,102.89,12953.0,86.954,87.047,86.954,87.0217,12953.0
2017-05-11 14:35:00,102.89,102.89,102.71,102.79,8089.0,87.0217,87.0217,86.8694,86.9371,8089.0
2017-05-11 14:40:00,102.79,102.82,102.75,102.78,4300.0,86.9371,86.9625,86.9033,86.9286,4300.0
2017-05-11 14:45:00,102.78,102.78,102.62,102.68,10150.0,86.9286,86.9286,86.7933,86.8441,10150.0
2017-05-11 14:50:00,102.67,102.67,102.58,102.63,4697.0,86.8356,86.8356,86.7595,86.8018,4697.0
2017-05-11 14:55:00,102.61,102.7,102.54,102.64,5387.0,86.7849,86.861,86.7257,86.8102,5387.0
2017-05-11 15:00:00,102.68,102.71,102.62,102.62,3450.0,86.8441,86.8694,86.7933,86.7933,3450.0
2017-05-11 15:05:00,102.61,102.67,102.58,102.63,8079.0,86.7849,86.8356,86.7595,86.8018,8079.0
2017-05-11 15:10:00,102.63,102.75,102.62,102.72,17876.0,86.8018,86.9033,86.7933,86.8779,17876.0
2017-05-11 15:15:00,102.73,102.76,102.65,102.66,7973.0,86.8863,86.9117,86.8187,86.8271,7973.0
2017-05-11 15:20:00,102.65,102.67,102.62,102.62,3456.0,86.8187,86.8356,86.7933,86.7933,3456.0
2017-05-11 15:25:00,102.63,102.64,102.54,102.57,7946.0,86.8018,86.8102,86.7257,86.751,7946.0
2017-05-11 15:30:00,102.57,102.63,102.49,102.52,20189.0,86.751,86.8018,86.6834,86.7087,20189.0
2017-05-11 15:35:00,102.52,102.59,102.51,102.57,6050.0,86.7087,86.7679,86.7003,86.751,6050.0
2017-05-11 15:40:00,102.58,102.58,102.46,102.56,14077.0,86.7595,86.7595,86.658,86.7426,14077.0
2017-05-11 15:45:00,102.54,102.63,102.52,102.6,13374.0,86.7257,86.8018,86.7087,86.7764,13374.0
2017-05-11 15:50:00,102.63,102.67,102.59,102.63,21339.0,86.8018,86.8356,86.7679,86.8018,21339.0
2017-05-11 15:55:00,102.63,102.64,102.54,102.6,29136.0,86.8018,86.8102,86.7257,86.7764,29136.0
2017-05-12 09:30:00,102.6,102.88,102.36,102.59,45901.0,87.0134,87.2509,86.8099,87.0049,45901.0
2017-05-12 09:35:00,102.67,102.82,102.41,102.72,36239.0,87.0728,87.2,86.8523,87.1152,36239.0
2017-05-12 09:40:00,102.67,102.67,102.37,102.5,13578.0,87.0728,87.0728,86.8183,86.9286,13578.0
2017-05-12 09:45:00,102.55,102.85,102.48,102.51,15156.0,86.971,87.2254,86.9116,86.9371,15156.0
2017-05-12 09:50:00,102.51,102.54,102.36,102.5,8873.0,86.9371,86.9625,86.8099,86.9286,8873.0
2017-05-12 09:55:00,102.44,102.48,102.3,102.46,7035.0,86.8777,86.9116,86.759,86.8947,7035.0
2017-05-12 10:00:00,102.49,102.62,102.46,102.52,18930.0,86.9201,87.0304,86.8947,86.9456,18930.0
2017-05-12 10:05:00,102.49,102.54,102.25,102.29,7308.0,86.9201,86.9625,86.7166,86.7505,7308.0
2017-05-12 10:10:00,102.32,102.38,102.2,102.27,6575.0,86.7759,86.8268,86.6742,86.7335,6575.0
2017-05-12 10:15:00,102.27,102.44,102.23,102.35,4026.0,86.7335,86.8777,86.6996,86.8014,4026.0
2017-05-12 10:20:00,102.36,102.4,102.26,102.38,4534.0,86.8099,86.8438,86.7251,86.8268,4534.0
2017-05-12 10:25:00,102.31,102.31,102.08,102.13,8961.0,86.7675,86.7675,86.5724,86.6148,8961.0
2017-05-12 10:30:00,102.16,102.16,101.9,101.97,5378.0,86.6402,86.6402,86.4197,86.4791,5378.0
2017-05-12 10:35:00,101.98,102.04,101.93,102.04,11174.0,86.4876,86.5385,86.4452,86.5385,11174.0
2017-05-12 10:40:00,102.03,102.11,101.99,102.07,5526.0,86.53,86.5978,86.4961,86.5639,5526.0
2017-05-12 10:45:00,102.07,102.09,101.98,102.07,3500.0,86.5639,86.5809,86.4876,86.5639,3500.0
2017-05-12 10:50:00,102.07,102.25,102.07,102.21,10550.0,86.5639,86.7166,86.5639,86.6826,10550.0
2017-05-12 10:55:00,102.21,102.36,102.21,102.35,2958.0,86.6826,86.8099,86.6826,86.8014,2958.0
2017-05-12 11:00:00,102.37,102.5,102.34,102.48,11315.0,86.8183,86.9286,86.7929,86.9116,11315.0
2017-05-12 11:05:00,102.47,102.57,102.47,102.54,11757.0,86.9031,86.988,86.9031,86.9625,11757.0
2017-05-12 11:10:00,102.53,102.56,102.43,102.43,3900.0,86.954,86.9795,86.8692,86.8692,3900.0
2017-05-12 11:15:00,102.42,102.42,102.26,102.38,10491.0,86.8607,86.8607,86.7251,86.8268,10491.0
2017-05-12 11:20:00,102.36,102.48,102.36,102.42,11500.0,86.8099,86.9116,86.8099,86.8607,11500.0
2017-05-12 11:25:00,102.4,102.48,102.4,102.42,4144.0,86.8438,86.9116,86.8438,86.8607,4144.0
2017-05-12 11:30:00,102.45,102.52,102.42,102.49,6814.0,86.8862,86.9456,86.8607,86.9201,6814.0
2017-05-12 11:35:00,102.49,102.6,102.49,102.55,8473.0,86.9201,87.0134,86.9201,86.971,8473.0
2017-05-12 11:40:00,102.5,102.62,102.48,102.55,30789.0,86.9286,87.0304,86.9116,86.971,30789.0
2017-05-12 11:45:00,102.52,102.64,102.52,102.57,6026.0,86.9456,87.0473,86.9456,86.988,6026.0
2017-05-12 11:50:00,102.58,102.59,102.51,102.59,4319.0,86.9964,87.0049,86.9371,87.0049,4319.0
2017-05-12 11:55:00,102.58,102.72,102.58,102.72,31219.0,86.9964,87.1152,86.9964,87.1152,31219.0
2017-05-12 12:00:00,102.73,102.73,102.56,102.62,14514.0,87.1237,87.1237,86.9795,87.0304,14514.0
2017-05-12 12:05:00,102.66,102.66,102.38,102.38,7142.0,87.0643,87.0643,86.8268,86.8268,7142.0
2017-05-12 12:10:00,102.36,102.42,102.3,102.38,9115.0,86.8099,86.8607,86.759,86.8268,9115.0
2017-05-12 12:15:00,102.41,102.45,102.4,102.43,3975.0,86.8523,86.8862,86.8438,86.8692,3975.0
2017-05-12 12:20:00,102.41,102.5,102.39,102.39,9299.0,86.8523,86.9286,86.8353,86.8353,9299.0
2017-05-12 12:25:00,102.41,102.45,102.38,102.39,5835.0,86.8523,86.8862,86.8268,86.8353,5835.0
2017-05-12 12:30:00,102.36,102.4,102.31,102.36,6292.0,86.8099,86.8438,86.7675,86.8099,6292.0
2017-05-12 12:35:00,102.36,102.4,102.36,102.39,4169.0,86.8099,86.8438,86.8099,86.8353,4169.0
2017-05-12 12:40:00,102.39,102.59,102.39,102.52,16437.0,86.8353,87.0049,86.8353,86.9456,16437.0
2017-05-12 12:45:00,102.52,102.55,102.46,102.47,5318.0,86.9456,86.971,86.8947,86.9031,5318.0
2017-05-12 12:50:00,102.48,102.54,102.43,102.48,4696.0,86.9116,86.9625,86.8692,86.9116,4696.0
2017-05-12 12:55:00,102.47,102.53,102.41,102.52,7242.0,86.9031,86.954,86.8523,86.9456,7242.0
2017-05-12 13:00:00,102.54,102.58,102.43,102.5,7320.0,86.9625,86.9964,86.8692,86.9286,7320.0
2017-05-12 13:05:00,102.52,102.52,102.43,102.47,7408.0,86.9456,86.9456,86.8692,86.9031,7408.0
2017-05-12 13:10:00,102.49,102.52,102.49,102.52,2750.0,86.9201,86.9456,86.9201,86.9456,2750.0
2017-05-12 13:15:00,102.53,102.6,102.52,102.56,6802.0,86.954,87.0134,86.9456,86.9795,6802.0
2017-05-12 13:20:00,102.56,102.57,102.48,102.49,6737.0,86.9795,86.988,86.9116,86.9201,6737.0
2017-05-12 13:25:00,102.49,102.53,102.48,102.51,4907.0,86.9201,86.954,86.9116,86.9371,4907.0
2017-05-12 13:30:00,102.53,102.55,102.53,102.54,1900.0,86.954,86.971,86.954,86.9625,1900.0
2017-05-12 13:35:00,102.53,102.55,102.5,102.5,26672.0,86.954,86.971,86.9286,86.9286,26672.0
2017-05-12 13:40:00,102.5,102.5,102.46,102.49,5369.0,86.9286,86.9286,86.8947,86.9201,5369.0
2017-05-12 13:45:00,102.47,102.51,102.45,102.49,3621.0,86.9031,86.9371,86.8862,86.9201,3621.0
2017-05-12 13:50:00,102.51,102.62,102.51,102.59,7301.0,86.9371,87.0304,86.9371,87.0049,7301.0
2017-05-12 13:55:00,102.6,102.68,102.58,102.66,9864.0,87.0134,87.0812,86.9964,87.0643,9864.0
2017-05-12 14:00:00,102.69,102.7,102.66,102.67,7315.0,87.0897,87.0982,87.0643,87.0728,7315.0
2017-05-12 14:05:00,102.66,102.67,102.59,102.59,8277.0,87.0643,87.0728,87.0049,87.0049,8277.0
2017-05-12 14:10:00,102.54,102.64,102.54,102.64,16345.0,86.9625,87.0473,86.9625,87.0473,16345.0
2017-05-12 14:15:00,102.65,102.7,102.65,102.67,7720.0,87.0558,87.0982,87.0558,87.0728,7720.0
2017-05-12 14:20:00,102.67,102.69,102.63,102.63,5753.0,87.0728,87.0897,87.0388,87.0388,5753.0
2017-05-12 14:25:00,102.64,102.69,102.61,102.62,4606.0,87.0473,87.0897,87.0219,87.0304,4606.0
2017-05-12 14:30:00,102.58,102.74,102.58,102.7,7846.0,86.9964,87.1321,86.9964,87.0982,7846.0
2017-05-12 14:35:00,102.7,102.73,102.69,102.71,3178.0,87.0982,87.1237,87.0897,87.1067,3178.0
2017-05-12 14:40:00,102.72,102.72,102.67,102.67,6400.0,87.1152,87.1152,87.0728,87.0728,6400.0
2017-05-12 14:45:00,102.66,102.73,102.65,102.72,5466.0,87.0643,87.1237,87.0558,87.1152,5466.0
2017-05-12 14:50:00,102.72,102.79,102.72,102.78,4255.0,87.1152,87.1745,87.1152,87.1661,4255.0
2017-05-12 14:55:00,102.79,102.82,102.75,102.75,4692.0,87.1745,87.2,87.1406,87.1406,4692.0
2017-05-12 15:00:00,102.75,102.76,102.73,102.73,5605.0,87.1406,87.1491,87.1237,87.1237,5605.0
2017-05-12 15:05:00,102.74,102.74,102.66,102.66,7686.0,87.1321,87.1321,87.0643,87.0643,7686.0
2017-05-12 15:10:00,102.65,102.71,102.64,102.64,3388.0,87.0558,87.1067,87.0473,87.0473,3388.0
2017-05-12 15:15:00,102.65,102.68,102.61,102.62,11557.0,87.0558,87.0812,87.0219,87.0304,11557.0
2017-05-12 15:20:00,102.63,102.66,102.61,102.64,10959.0,87.0388,87.0643,87.0219,87.0473,10959.0
2017-05-12 15:25:00,102.65,102.65,102.53,102.53,10982.0,87.0558,87.0558,86.954,86.954,10982.0
2017-05-12 15:30:00,102.53,102.54,102.4,102.46,10437.0,86.954,86.9625,86.8438,86.8947,10437.0
2017-05-12 15:35:00,102.45,102.46,102.41,102.45,7783.0,86.8862,86.8947,86.8523,86.8862,7783.0
2017-05-12 15:40:00,102.46,102.62,102.46,102.54,10462.0,86.8947,87.0304,86.8947,86.9625,10462.0
2017-05-12 15:45:00,102.55,102.55,102.46,102.5,11899.0,86.971,86.971,86.8947,86.9286,11899.0
2017-05-12 15:50:00,102.51,102.53,102.42,102.44,24329.0,86.9371,86.954,86.8607,86.8777,24329.0
2017-05-12 15:55:00,102.45,102.54,102.42,102.52,49409.0,86.8862,86.9625,86.8607,86.9456,49409.0
2017-05-15 09:30:00,102.99,103.2,102.63,103.05,42126.0,87.3442,87.5222,87.0388,87.395,42126.0
2017-05-15 09:35:00,103.12,103.56,103.12,103.47,39464.0,87.4544,87.8276,87.4544,87.7512,39464.0
2017-05-15 09:40:00,103.5,103.5,103.17,103.29,21737.0,87.7767,87.7767,87.4968,87.5986,21737.0
2017-05-15 09:45:00,103.32,103.9,103.32,103.86,19530.0,87.624,88.1159,87.624,88.082,19530.0
2017-05-15 09:50:00,103.9,103.92,103.67,103.91,21977.0,88.1159,88.1329,87.9208,88.1244,21977.0
2017-05-15 09:55:00,103.95,103.99,103.8,103.97,13931.0,88.1583,88.1922,88.0311,88.1753,13931.0
2017-05-15 10:00:00,103.99,104.23,103.97,104.17,47092.0,88.1922,88.3958,88.1753,88.3449,47092.0
2017-05-15 10:05:00,104.19,104.19,103.6,103.82,23461.0,88.3619,88.3619,87.8615,88.0481,23461.0
2017-05-15 10:10:00,103.84,103.91,103.59,103.69,10075.0,88.065,88.1244,87.853,87.9378,10075.0
2017-05-15 10:15:00,103.74,103.82,103.67,103.7,6892.0,87.9802,88.0481,87.9208,87.9463,6892.0
2017-05-15 10:20:00,103.66,103.83,103.6,103.75,7055.0,87.9124,88.0565,87.8615,87.9887,7055.0
2017-05-15 10:25:00,103.8,103.8,103.58,103.73,7840.0,88.0311,88.0311,87.8445,87.9717,7840.0
2017-05-15 10:30:00,103.74,103.75,103.53,103.7,8056.0,87.9802,87.9887,87.8021,87.9463,8056.0
2017-05-15 10:35:00,103.73,103.83,103.66,103.78,2859.0,87.9717,88.0565,87.9124,88.0141,2859.0
2017-05-15 10:40:00,103.79,103.91,103.71,103.89,3084.0,88.0226,88.1244,87.9548,88.1074,3084.0
2017-05-15 10:45:00,103.92,103.95,103.85,103.86,3838.0,88.1329,88.1583,88.0735,88.082,3838.0
2017-05-15 10:50:00,103.85,103.96,103.82,103.88,4148.0,88.0735,88.1668,88.0481,88.0989,4148.0
2017-05-15 10:55:00,103.84,103.92,103.83,103.91,3266.0,88.065,88.1329,88.0565,88.1244,3266.0
2017-05-15 11:00:00,103.91,103.93,103.76,103.83,3200.0,88.1244,88.1414,87.9972,88.0565,3200.0
2017-05-15 11:05:00,103.82,103.91,103.8,103.82,4120.0,88.0481,88.1244,88.0311,88.0481,4120.0
2017-05-15 11:10:00,103.82,103.88,103.66,103.73,5466.0,88.0481,88.0989,87.9124,87.9717,5466.0
2017-05-15 11:15:00,103.76,103.76,103.65,103.67,4259.0,87.9972,87.9972,87.9039,87.9208,4259.0
2017-05-15 11:20:00,103.69,103.87,103.65,103.65,5192.0,87.9378,88.0905,87.9039,87.9039,5192.0
2017-05-15 11:25:00,103.72,103.77,103.64,103.77,2889.0,87.9633,88.0057,87.8954,88.0057,2889.0
2017-05-15 11:30:00,103.76,103.78,103.7,103.72,4514.0,87.9972,88.0141,87.9463,87.9633,4514.0
2017-05-15 11:35:00,103.69,103.73,103.62,103.7,4104.0,87.9378,87.9717,87.8784,87.9463,4104.0
2017-05-15 11:40:00,103.68,103.72,103.59,103.59,5535.0,87.9293,87.9633,87.853,87.853,5535.0
2017-05-15 11:45:00,103.61,103.77,103.61,103.72,5241.0,87.87,88.0057,87.87,87.9633,5241.0
2017-05-15 11:50:00,103.72,103.74,103.6,103.63,3173.0,87.9633,87.9802,87.8615,87.8869,3173.0
2017-05-15 11:55:00,103.61,103.66,103.6,103.64,2932.0,87.87,87.9124,87.8615,87.8954,2932.0
2017-05-15 12:00:00,103.62,103.77,103.62,103.66,3745.0,87.8784,88.0057,87.8784,87.9124,3745.0
2017-05-15 12:05:00,103.64,103.79,103.64,103.77,7241.0,87.8954,88.0226,87.8954,88.0057,7241.0
2017-05-15 12:10:00,103.77,103.79,103.64,103.67,5279.0,88.0057,88.0226,87.8954,87.9208,5279.0
2017-05-15 12:15:00,103.64,103.64,103.59,103.61,2740.0,87.8954,87.8954,87.853,87.87,2740.0
2017-05-15 12:20:00,103.61,103.63,103.42,103.43,13814.0,87.87,87.8869,87.7088,87.7173,13814.0
2017-05-15 12:25:00,103.45,103.49,103.34,103.38,12350.0,87.7343,87.7682,87.641,87.6749,12350.0
2017-05-15 12:30:00,103.4,103.52,103.39,103.51,4860.0,87.6919,87.7936,87.6834,87.7852,4860.0
2017-05-15 12:35:00,103.53,103.54,103.5,103.52,2200.0,87.8021,87.8106,87.7767,87.7936,2200.0
2017-05-15 12:40:00,103.54,103.58,103.53,103.56,4589.0,87.8106,87.8445,87.8021,87.8276,4589.0
2017-05-15 12:45:00,103.59,103.62,103.54,103.61,2452.0,87.853,87.8784,87.8106,87.87,2452.0
2017-05-15 12:50:00,103.64,103.64,103.53,103.53,2924.0,87.8954,87.8954,87.8021,87.8021,2924.0
2017-05-15 12:55:00,103.53,103.58,103.48,103.54,4657.0,87.8021,87.8445,87.7597,87.8106,4657.0
2017-05-15 13:00:00,103.52,103.53,103.46,103.5,2400.0,87.7936,87.8021,87.7428,87.7767,2400.0
2017-05-15 13:05:00,103.52,103.67,103.52,103.67,4164.0,87.7936,87.9208,87.7936,87.9208,4164.0
2017-05-15 13:10:00,103.69,103.79,103.69,103.79,2900.0,87.9378,88.0226,87.9378,88.0226,2900.0
2017-05-15 13:15:00,103.78,103.83,103.74,103.76,6921.0,88.0141,88.0565,87.9802,87.9972,6921.0
2017-05-15 13:20:00,103.78,103.87,103.78,103.84,2337.0,88.0141,88.0905,88.0141,88.065,2337.0
2017-05-15 13:25:00,103.86,103.88,103.8,103.8,6946.0,88.082,88.0989,88.0311,88.0311,6946.0
2017-05-15 13:30:00,103.81,103.88,103.81,103.83,3924.0,88.0396,88.0989,88.0396,88.0565,3924.0
2017-05-15 13:35:00,103.84,103.88,103.83,103.83,6057.0,88.065,88.0989,88.0565,88.0565,6057.0
2017-05-15 13:40:00,103.83,103.9,103.81,103.88,9320.0,88.0565,88.1159,88.0396,88.0989,9320.0
2017-05-15 13:45:00,103.87,103.9,103.81,103.83,4134.0,88.0905,88.1159,88.0396,88.0565,4134.0
2017-05-15 13:50:00,103.83,103.86,103.81,103.82,4537.0,88.0565,88.082,88.0396,88.0481,4537.0
2017-05-15 13:55:00,103.83,103.88,103.82,103.87,4400.0,88.0565,88.0989,88.0481,88.0905,4400.0
2017-05-15 14:00:00,103.85,103.86,103.75,103.78,9118.0,88.0735,88.082,87.9887,88.0141,9118.0
2017-05-15 14:05:00,103.77,103.77,103.69,103.7,4399.0,88.0057,88.0057,87.9378,87.9463,4399.0
2017-05-15 14:10:00,103.7,103.71,103.61,103.64,11294.0,87.9463,87.9548,87.87,87.8954,11294.0
2017-05-15 14:15:00,103.61,103.64,103.54,103.56,7635.0,87.87,87.8954,87.8106,87.8276,7635.0
2017-05-15 14:20:00,103.55,103.57,103.46,103.46,11932.0,87.8191,87.836,87.7428,87.7428,11932.0
2017-05-15 14:25:00,103.47,103.47,103.32,103.32,12619.0,87.7512,87.7512,87.624,87.624,12619.0
2017-05-15 14:30:00,103.33,103.44,103.33,103.44,8000.0,87.6325,87.7258,87.6325,87.7258,8000.0
2017-05-15 14:35:00,103.44,103.5,103.41,103.5,5750.0,87.7258,87.7767,87.7003,87.7767,5750.0
2017-05-15 14:40:00,103.49,103.58,103.49,103.58,7621.0,87.7682,87.8445,87.7682,87.8445,7621.0
2017-05-15 14:45:00,103.57,103.58,103.54,103.56,6495.0,87.836,87.8445,87.8106,87.8276,6495.0
2017-05-15 14:50:00,103.54,103.55,103.5,103.55,7092.0,87.8106,87.8191,87.7767,87.8191,7092.0
2017-05-15 14:55:00,103.54,103.55,103.52,103.53,4775.0,87.8106,87.8191,87.7936,87.8021,4775.0
2017-05-15 15:00:00,103.53,103.54,103.49,103.54,7570.0,87.8021,87.8106,87.7682,87.8106,7570.0
2017-05-15 15:05:00,103.53,103.6,103.52,103.54,13729.0,87.8021,87.8615,87.7936,87.8106,13729.0
2017-05-15 15:10:00,103.56,103.58,103.53,103.54,8278.0,87.8276,87.8445,87.8021,87.8106,8278.0
2017-05-15 15:15:00,103.53,103.56,103.5,103.53,9599.0,87.8021,87.8276,87.7767,87.8021,9599.0
2017-05-15 15:20:00,103.53,103.61,103.52,103.6,7955.0,87.8021,87.87,87.7936,87.8615,7955.0
2017-05-15 15:25:00,103.6,103.65,103.58,103.6,12256.0,87.8615,87.9039,87.8445,87.8615,12256.0
2017-05-15 15:30:00,103.59,103.68,103.56,103.67,9303.0,87.853,87.9293,87.8276,87.9208,9303.0
2017-05-15 15:35:00,103.65,103.65,103.54,103.55,11352.0,87.9039,87.9039,87.8106,87.8191,11352.0
2017-05-15 15:40:00,103.55,103.58,103.53,103.54,11144.0,87.8191,87.8445,87.8021,87.8106,11144.0
2017-05-15 15:45:00,103.55,103.69,103.54,103.66,19384.0,87.8191,87.9378,87.8106,87.9124,19384.0
2017-05-15 15:50:00,103.66,103.83,103.66,103.8,36162.0,87.9124,88.0565,87.9124,88.0311,36162.0
2017-05-15 15:55:00,103.8,103.81,103.73,103.77,57201.0,88.0311,88.0396,87.9717,88.0057,57201.0
2017-05-16 09:30:00,104.05,104.75,103.83,104.67,48281.0,88.2431,88.8368,88.0565,88.7689,48281.0
2017-05-16 09:35:00,104.59,104.68,104.22,104.58,27580.0,88.7011,88.7774,88.3873,88.6926,27580.0
2017-05-16 09:40:00,104.65,104.65,104.25,104.34,21623.0,88.752,88.752,88.4127,88.4891,21623.0
2017-05-16 09:45:00,104.34,104.52,104.0,104.02,22995.0,88.4891,88.6417,88.2007,88.2177,22995.0
2017-05-16 09:50:00,104.0,104.16,103.99,104.16,12585.0,88.2007,88.3364,88.1922,88.3364,12585.0
2017-05-16 09:55:00,104.21,104.31,103.89,104.0,14259.0,88.3788,88.4636,88.1074,88.2007,14259.0
2017-05-16 10:00:00,103.92,104.02,103.83,103.87,12350.0,88.1329,88.2177,88.0565,88.0905,12350.0
2017-05-16 10:05:00,103.87,104.0,103.83,103.85,25545.0,88.0905,88.2007,88.0565,88.0735,25545.0
2017-05-16 10:10:00,103.81,103.88,103.77,103.86,21714.0,88.0396,88.0989,88.0057,88.082,21714.0
2017-05-16 10:15:00,103.85,103.87,103.68,103.81,7425.0,88.0735,88.0905,87.9293,88.0396,7425.0
2017-05-16 10:20:00,103.82,103.87,103.61,103.63,11823.0,88.0481,88.0905,87.87,87.8869,11823.0
2017-05-16 10:25:00,103.63,103.63,103.46,103.63,7667.0,87.8869,87.8869,87.7428,87.8869,7667.0
2017-05-16 10:30:00,103.7,103.85,103.64,103.85,4987.0,87.9463,88.0735,87.8954,88.0735,4987.0
2017-05-16 10:35:00,103.84,103.91,103.71,103.83,9748.0,88.065,88.1244,87.9548,88.0565,9748.0
2017-05-16 10:40:00,103.86,103.92,103.65,103.79,5221.0,88.082,88.1329,87.9039,88.0226,5221.0
2017-05-16 10:45:00,103.82,103.86,103.74,103.83,7341.0,88.0481,88.082,87.9802,88.0565,7341.0
2017-05-16 10:50:00,103.81,103.93,103.76,103.9,9115.0,88.0396,88.1414,87.9972,88.1159,9115.0
2017-05-16 10:55:00,103.93,104.14,103.9,104.12,24922.0,88.1414,88.3194,88.1159,88.3025,24922.0
2017-05-16 11:00:00,104.14,104.26,103.99,104.25,13228.0,88.3194,88.4212,88.1922,88.4127,13228.0
2017-05-16 11:05:00,104.25,104.29,104.2,104.2,11976.0,88.4127,88.4467,88.3703,88.3703,11976.0
2017-05-16 11:10:00,104.18,104.21,104.04,104.11,7100.0,88.3534,88.3788,88.2346,88.294,7100.0
2017-05-16 11:15:00,104.09,104.1,104.01,104.04,44064.0,88.277,88.2855,88.2092,88.2346,44064.0
2017-05-16 11:20:00,104.04,104.1,103.93,103.98,26340.0,88.2346,88.2855,88.1414,88.1838,26340.0
2017-05-16 11:25:00,104.01,104.11,103.97,104.11,4400.0,88.2092,88.294,88.1753,88.294,4400.0
2017-05-16 11:30:00,104.09,104.13,103.97,104.07,13846.0,88.277,88.311,88.1753,88.2601,13846.0
2017-05-16 11:35:00,104.08,104.14,104.02,104.13,10393.0,88.2686,88.3194,88.2177,88.311,10393.0
2017-05-16 11:40:00,104.1,104.2,104.08,104.13,8099.0,88.2855,88.3703,88.2686,88.311,8099.0
2017-05-16 11:45:00,104.13,104.2,104.08,104.16,10853.0,88.311,88.3703,88.2686,88.3364,10853.0
2017-05-16 11:50:00,104.2,104.22,104.16,104.17,5902.0,88.3703,88.3873,88.3364,88.3449,5902.0
2017-05-16 11:55:00,104.15,104.2,104.13,104.18,7861.0,88.3279,88.3703,88.311,88.3534,7861.0
2017-05-16 12:00:00,104.21,104.21,104.08,104.15,7408.0,88.3788,88.3788,88.2686,88.3279,7408.0
2017-05-16 12:05:00,104.17,104.27,104.15,104.19,7958.0,88.3449,88.4297,88.3279,88.3619,7958.0
2017-05-16 12:10:00,104.19,104.27,104.16,104.22,8588.0,88.3619,88.4297,88.3364,88.3873,8588.0
2017-05-16 12:15:00,104.19,104.29,104.19,104.27,4480.0,88.3619,88.4467,88.3619,88.4297,4480.0
2017-05-16 12:20:00,104.27,104.33,104.25,104.29,7320.0,88.4297,88.4806,88.4127,88.4467,7320.0
2017-05-16 12:25:00,104.3,104.32,104.26,104.31,4380.0,88.4551,88.4721,88.4212,88.4636,4380.0
2017-05-16 12:30:00,104.27,104.29,104.19,104.21,6121.0,88.4297,88.4467,88.3619,88.3788,6121.0
2017-05-16 12:35:00,104.23,104.3,104.19,104.27,2166.0,88.3958,88.4551,88.3619,88.4297,2166.0
2017-05-16 12:40:00,104.3,104.3,104.22,104.24,2406.0,88.4551,88.4551,88.3873,88.4043,2406.0
2017-05-16 12:45:00,104.26,104.3,104.24,104.29,1811.0,88.4212,88.4551,88.4043,88.4467,1811.0
2017-05-16 12:50:00,104.3,104.41,104.29,104.38,9598.0,88.4551,88.5484,88.4467,88.523,9598.0
2017-05-16 12:55:00,104.37,104.39,104.34,104.35,4250.0,88.5145,88.5315,88.4891,88.4975,4250.0
2017-05-16 13:00:00,104.34,104.45,104.34,104.45,11282.0,88.4891,88.5824,88.4891,88.5824,11282.0
2017-05-16 13:05:00,104.46,104.62,104.45,104.57,15001.0,88.5908,88.7265,88.5824,88.6841,15001.0
2017-05-16 13:10:00,104.59,104.64,104.57,104.62,6549.0,88.7011,88.7435,88.6841,88.7265,6549.0
2017-05-16 13:15:00,104.7,104.7,104.64,104.66,9228.0,88.7944,88.7944,88.7435,88.7605,9228.0
2017-05-16 13:20:00,104.66,104.69,104.61,104.62,11799.0,88.7605,88.7859,88.718,88.7265,11799.0
2017-05-16 13:25:00,104.65,104.65,104.55,104.55,7702.0,88.752,88.752,88.6672,88.6672,7702.0
2017-05-16 13:30:00,104.56,104.62,104.56,104.58,4672.0,88.6756,88.7265,88.6756,88.6926,4672.0
2017-05-16 13:35:00,104.61,104.61,104.55,104.58,3430.0,88.718,88.718,88.6672,88.6926,3430.0
2017-05-16 13:40:00,104.59,104.59,104.51,104.58,3830.0,88.7011,88.7011,88.6332,88.6926,3830.0
2017-05-16 13:45:00,104.57,104.62,104.56,104.62,43269.0,88.6841,88.7265,88.6756,88.7265,43269.0
2017-05-16 13:50:00,104.61,104.69,104.6,104.68,8365.0,88.718,88.7859,88.7096,88.7774,8365.0
2017-05-16 13:55:00,104.68,104.72,104.63,104.72,15264.0,88.7774,88.8113,88.735,88.8113,15264.0
2017-05-16 14:00:00,104.74,104.81,104.73,104.8,9503.0,88.8283,88.8877,88.8198,88.8792,9503.0
2017-05-16 14:05:00,104.8,104.94,104.8,104.94,21168.0,88.8792,88.9979,88.8792,88.9979,21168.0
2017-05-16 14:10:00,104.93,104.93,104.85,104.88,12125.0,88.9894,88.9894,88.9216,88.947,12125.0
2017-05-16 14:15:00,104.89,104.95,104.86,104.95,10454.0,88.9555,89.0064,88.9301,89.0064,10454.0
2017-05-16 14:20:00,104.97,105.02,104.95,104.99,42297.0,89.0234,89.0658,89.0064,89.0403,42297.0
2017-05-16 14:25:00,104.99,105.03,104.95,105.02,25993.0,89.0403,89.0742,89.0064,89.0658,25993.0
2017-05-16 14:30:00,105.01,105.31,105.0,105.28,61692.0,89.0573,89.3117,89.0488,89.2863,61692.0
2017-05-16 14:35:00,105.28,105.35,105.19,105.32,14427.0,89.2863,89.3456,89.2099,89.3202,14427.0
2017-05-16 14:40:00,105.33,105.44,105.33,105.44,19190.0,89.3287,89.422,89.3287,89.422,19190.0
2017-05-16 14:45:00,105.44,105.47,105.41,105.44,15513.0,89.422,89.4474,89.3965,89.422,15513.0
2017-05-16 14:50:00,105.45,105.51,105.26,105.3,25998.0,89.4304,89.4813,89.2693,89.3032,25998.0
2017-05-16 14:55:00,105.31,105.38,105.28,105.36,14842.0,89.3117,89.3711,89.2863,89.3541,14842.0
2017-05-16 15:00:00,105.37,105.4,105.12,105.17,29308.0,89.3626,89.388,89.1506,89.193,29308.0
2017-05-16 15:05:00,105.18,105.21,105.09,105.1,46396.0,89.2015,89.2269,89.1251,89.1336,46396.0
2017-05-16 15:10:00,105.12,105.17,105.1,105.13,11919.0,89.1506,89.193,89.1336,89.1591,11919.0
2017-05-16 15:15:00,105.13,105.13,105.0,105.06,12900.0,89.1591,89.1591,89.0488,89.0997,12900.0
2017-05-16 15:20:00,105.07,105.14,105.06,105.08,11110.0,89.1082,89.1675,89.0997,89.1166,11110.0
2017-05-16 15:25:00,105.09,105.28,105.09,105.26,15806.0,89.1251,89.2863,89.1251,89.2693,15806.0
2017-05-16 15:30:00,105.27,105.36,105.24,105.35,28849.0,89.2778,89.3541,89.2523,89.3456,28849.0
2017-05-16 15:35:00,105.35,105.51,105.35,105.46,42502.0,89.3456,89.4813,89.3456,89.4389,42502.0
2017-05-16 15:40:00,105.47,105.5,105.44,105.45,35258.0,89.4474,89.4728,89.422,89.4304,35258.0
2017-05-16 15:45:00,105.45,105.46,105.36,105.43,29938.0,89.4304,89.4389,89.3541,89.4135,29938.0
2017-05-16 15:50:00,105.44,105.51,105.44,105.48,40835.0,89.422,89.4813,89.422,89.4559,40835.0
2017-05-16 15:55:00,105.48,105.51,105.36,105.5,61673.0,89.4559,89.4813,89.3541,89.4728,61673.0
2017-05-17 09:30:00,104.5,104.5,103.71,104.24,59590.0,88.6248,88.6248,87.9548,88.4043,59590.0
2017-05-17 09:35:00,104.45,104.72,104.37,104.54,19609.0,88.5824,88.8113,88.5145,88.6587,19609.0
2017-05-17 09:40:00,104.55,104.72,104.38,104.62,11884.0,88.6672,88.8113,88.523,88.7265,11884.0
2017-05-17 09:45:00,104.54,104.63,104.11,104.16,19738.0,88.6587,88.735,88.294,88.3364,19738.0
2017-05-17 09:50:00,104.15,104.2,103.81,103.81,15032.0,88.3279,88.3703,88.0396,88.0396,15032.0
2017-05-17 09:55:00,103.81,103.94,103.5,103.8,31692.0,88.0396,88.1498,87.7767,88.0311,31692.0
2017-05-17 10:00:00,103.86,103.86,103.54,103.61,12766.0,88.082,88.082,87.8106,87.87,12766.0
2017-05-17 10:05:00,103.51,103.75,103.23,103.65,30315.0,87.7852,87.9887,87.5477,87.9039,30315.0
2017-05-17 10:10:00,103.73,103.73,103.36,103.39,12243.0,87.9717,87.9717,87.6579,87.6834,12243.0
2017-05-17 10:15:00,103.44,103.79,103.43,103.71,10723.0,87.7258,88.0226,87.7173,87.9548,10723.0
2017-05-17 10:20:00,103.68,103.68,103.07,103.27,22979.0,87.9293,87.9293,87.412,87.5816,22979.0
2017-05-17 10:25:00,103.35,103.47,103.27,103.34,27902.0,87.6495,87.7512,87.5816,87.641,27902.0
2017-05-17 10:30:00,103.42,103.45,103.18,103.33,8202.0,87.7088,87.7343,87.5053,87.6325,8202.0
2017-05-17 10:35:00,103.29,103.29,102.83,102.92,45505.0,87.5986,87.5986,87.2085,87.2848,45505.0
2017-05-17 10:40:00,102.91,103.24,102.85,103.04,18161.0,87.2763,87.5562,87.2254,87.3866,18161.0
2017-05-17 10:45:00,103.1,103.17,102.88,102.9,11434.0,87.4374,87.4968,87.2509,87.2678,11434.0
2017-05-17 10:50:00,102.89,102.9,102.52,102.59,19208.0,87.2593,87.2678,86.9456,87.0049,19208.0
2017-05-17 10:55:00,102.6,102.68,102.42,102.45,23556.0,87.0134,87.0812,86.8607,86.8862,23556.0
2017-05-17 11:00:00,102.45,102.46,101.85,101.95,60391.0,86.8862,86.8947,86.3773,86.4621,60391.0
2017-05-17 11:05:00,101.99,102.37,101.99,102.15,23289.0,86.4961,86.8183,86.4961,86.6318,23289.0
2017-05-17 11:10:00,102.15,102.69,102.11,102.6,15404.0,86.6318,87.0897,86.5978,87.0134,15404.0
2017-05-17 11:15:00,102.64,102.8,102.61,102.65,16364.0,87.0473,87.183,87.0219,87.0558,16364.0
2017-05-17 11:20:00,102.63,102.77,102.59,102.62,12863.0,87.0388,87.1576,87.0049,87.0304,12863.0
2017-05-17 11:25:00,102.59,102.7,102.55,102.55,11346.0,87.0049,87.0982,86.971,86.971,11346.0
2017-05-17 11:30:00,102.58,102.62,102.28,102.32,14832.0,86.9964,87.0304,86.742,86.7759,14832.0
2017-05-17 11:35:00,102.32,102.55,102.32,102.54,15666.0,86.7759,86.971,86.7759,86.9625,15666.0
2017-05-17 11:40:00,102.54,102.63,102.52,102.6,15239.0,86.9625,87.0388,86.9456,87.0134,15239.0
2017-05-17 11:45:00,102.54,102.56,102.34,102.34,13255.0,86.9625,86.9795,86.7929,86.7929,13255.0
2017-05-17 11:50:00,102.36,102.55,102.35,102.42,9020.0,86.8099,86.971,86.8014,86.8607,9020.0
2017-05-17 11:55:00,102.43,102.72,102.43,102.68,13134.0,86.8692,87.1152,86.8692,87.0812,13134.0
2017-05-17 12:00:00,102.68,102.7,102.51,102.58,18090.0,87.0812,87.0982,86.9371,86.9964,18090.0
2017-05-17 12:05:00,102.59,102.78,102.55,102.72,24818.0,87.0049,87.1661,86.971,87.1152,24818.0
2017-05-17 12:10:00,102.7,102.73,102.55,102.55,5989.0,87.0982,87.1237,86.971,86.971,5989.0
2017-05-17 12:15:00,102.49,102.5,102.26,102.27,7194.0,86.9201,86.9286,86.7251,86.7335,7194.0
2017-05-17 12:20:00,102.24,102.4,102.2,102.38,10477.0,86.7081,86.8438,86.6742,86.8268,10477.0
2017-05-17 12:25:00,102.38,102.41,102.29,102.29,10582.0,86.8268,86.8523,86.7505,86.7505,10582.0
2017-05-17 12:30:00,102.31,102.37,102.27,102.37,5853.0,86.7675,86.8183,86.7335,86.8183,5853.0
2017-05-17 12:35:00,102.4,102.52,102.4,102.46,10754.0,86.8438,86.9456,86.8438,86.8947,10754.0
2017-05-17 12:40:00,102.47,102.53,102.44,102.5,12000.0,86.9031,86.954,86.8777,86.9286,12000.0
2017-05-17 12:45:00,102.52,102.57,102.41,102.55,10822.0,86.9456,86.988,86.8523,86.971,10822.0
2017-05-17 12:50:00,102.55,102.55,102.42,102.52,12406.0,86.971,86.971,86.8607,86.9456,12406.0
2017-05-17 12:55:00,102.52,102.52,102.4,102.46,8332.0,86.9456,86.9456,86.8438,86.8947,8332.0
2017-05-17 13:00:00,102.45,102.48,102.4,102.42,5500.0,86.8862,86.9116,86.8438,86.8607,5500.0
2017-05-17 13:05:00,102.41,102.42,102.28,102.41,9661.0,86.8523,86.8607,86.742,86.8523,9661.0
2017-05-17 13:10:00,102.41,102.54,102.4,102.53,13660.0,86.8523,86.9625,86.8438,86.954,13660.0
2017-05-17 13:15:00,102.53,102.53,102.41,102.41,5738.0,86.954,86.954,86.8523,86.8523,5738.0
2017-05-17 13:20:00,102.38,102.48,102.35,102.37,6478.0,86.8268,86.9116,86.8014,86.8183,6478.0
2017-05-17 13:25:00,102.38,102.4,102.21,102.32,10796.0,86.8268,86.8438,86.6826,86.7759,10796.0
2017-05-17 13:30:00,102.34,102.43,102.34,102.42,8399.0,86.7929,86.8692,86.7929,86.8607,8399.0
2017-05-17 13:35:00,102.44,102.44,102.3,102.33,9149.0,86.8777,86.8777,86.759,86.7844,9149.0
2017-05-17 13:40:00,102.29,102.31,102.13,102.15,8748.0,86.7505,86.7675,86.6148,86.6318,8748.0
2017-05-17 13:45:00,102.13,102.27,102.08,102.27,9230.0,86.6148,86.7335,86.5724,86.7335,9230.0
2017-05-17 13:50:00,102.24,102.26,102.11,102.21,9279.0,86.7081,86.7251,86.5978,86.6826,9279.0
2017-05-17 13:55:00,102.18,102.22,102.06,102.18,7332.0,86.6572,86.6911,86.5554,86.6572,7332.0
2017-05-17 14:00:00,102.15,102.26,102.13,102.2,6398.0,86.6318,86.7251,86.6148,86.6742,6398.0
2017-05-17 14:05:00,102.22,102.25,102.1,102.22,13777.0,86.6911,86.7166,86.5894,86.6911,13777.0
2017-05-17 14:10:00,102.2,102.2,102.04,102.1,12711.0,86.6742,86.6742,86.5385,86.5894,12711.0
2017-05-17 14:15:00,102.09,102.1,101.83,101.89,16299.0,86.5809,86.5894,86.3604,86.4113,16299.0
2017-05-17 14:20:00,101.93,102.0,101.57,101.69,19050.0,86.4452,86.5045,86.1399,86.2416,19050.0
2017-05-17 14:25:00,101.69,101.75,101.49,101.51,31900.0,86.2416,86.2925,86.072,86.089,31900.0
2017-05-17 14:30:00,101.55,101.57,101.35,101.35,18969.0,86.1229,86.1399,85.9533,85.9533,18969.0
2017-05-17 14:35:00,101.33,101.33,101.1,101.11,23288.0,85.9363,85.9363,85.7413,85.7498,23288.0
2017-05-17 14:40:00,101.15,101.22,101.06,101.21,23599.0,85.7837,85.843,85.7074,85.8346,23599.0
2017-05-17 14:45:00,101.21,101.21,100.97,101.11,24876.0,85.8346,85.8346,85.631,85.7498,24876.0
2017-05-17 14:50:00,101.11,101.31,101.02,101.31,16211.0,85.7498,85.9194,85.6734,85.9194,16211.0
2017-05-17 14:55:00,101.29,101.51,101.29,101.48,21433.0,85.9024,86.089,85.9024,86.0635,21433.0
2017-05-17 15:00:00,101.48,101.48,101.31,101.39,11533.0,86.0635,86.0635,85.9194,85.9872,11533.0
2017-05-17 15:05:00,101.41,101.46,101.27,101.27,12723.0,86.0042,86.0466,85.8854,85.8854,12723.0
2017-05-17 15:10:00,101.25,101.28,101.03,101.23,18461.0,85.8685,85.8939,85.6819,85.8515,18461.0
2017-05-17 15:15:00,101.21,101.43,101.2,101.38,16960.0,85.8346,86.0211,85.8261,85.9787,16960.0
2017-05-17 15:20:00,101.4,101.57,101.34,101.37,21442.0,85.9957,86.1399,85.9448,85.9703,21442.0
2017-05-17 15:25:00,101.37,101.49,101.2,101.2,28337.0,85.9703,86.072,85.8261,85.8261,28337.0
2017-05-17 15:30:00,101.21,101.37,101.13,101.33,26525.0,85.8346,85.9703,85.7667,85.9363,26525.0
2017-05-17 15:35:00,101.31,101.46,101.19,101.19,32393.0,85.9194,86.0466,85.8176,85.8176,32393.0
2017-05-17 15:40:00,101.2,101.24,100.83,100.91,35777.0,85.8261,85.86,85.5123,85.5801,35777.0
2017-05-17 15:45:00,100.89,101.05,100.8,100.87,42705.0,85.5632,85.6989,85.4868,85.5462,42705.0
2017-05-17 15:50:00,100.84,100.89,100.6,100.65,63430.0,85.5208,85.5632,85.3172,85.3596,63430.0
2017-05-17 15:55:00,100.65,100.71,100.47,100.55,117343.0,85.3596,85.4105,85.207,85.2748,117343.0
2017-05-18 09:30:00,100.63,100.96,100.22,100.91,52877.0,85.3427,85.6225,84.995,85.5801,52877.0
2017-05-18 09:35:00,100.83,101.95,100.75,101.86,44965.0,85.5123,86.4621,85.4444,86.3858,44965.0
2017-05-18 09:40:00,101.9,101.9,101.49,101.61,23634.0,86.4197,86.4197,86.072,86.1738,23634.0
2017-05-18 09:45:00,101.64,102.2,101.58,101.6,41505.0,86.1992,86.6742,86.1484,86.1653,41505.0
2017-05-18 09:50:00,101.63,101.88,101.61,101.84,16460.0,86.1908,86.4028,86.1738,86.3689,16460.0
2017-05-18 09:55:00,101.82,101.94,101.52,101.64,26884.0,86.3519,86.4537,86.0975,86.1992,26884.0
2017-05-18 10:00:00,101.56,102.43,101.39,102.43,70708.0,86.1314,86.8692,85.9872,86.8692,70708.0
2017-05-18 10:05:00,102.46,102.63,102.18,102.63,21235.0,86.8947,87.0388,86.6572,87.0388,21235.0
2017-05-18 10:10:00,102.63,102.94,102.63,102.76,33153.0,87.0388,87.3017,87.0388,87.1491,33153.0
2017-05-18 10:15:00,102.75,102.8,102.5,102.65,27898.0,87.1406,87.183,86.9286,87.0558,27898.0
2017-05-18 10:20:00,102.68,102.72,102.43,102.57,40943.0,87.0812,87.1152,86.8692,86.988,40943.0
2017-05-18 10:25:00,102.54,102.84,102.46,102.54,15685.0,86.9625,87.2169,86.8947,86.9625,15685.0
2017-05-18 10:30:00,102.52,102.87,102.51,102.87,11330.0,86.9456,87.2424,86.9371,87.2424,11330.0
2017-05-18 10:35:00,102.87,103.05,102.87,103.04,10806.0,87.2424,87.395,87.2424,87.3866,10806.0
2017-05-18 10:40:00,103.02,103.02,102.39,102.78,25326.0,87.3696,87.3696,86.8353,87.1661,25326.0
2017-05-18 10:45:00,102.77,102.77,102.5,102.58,9488.0,87.1576,87.1576,86.9286,86.9964,9488.0
2017-05-18 10:50:00,102.6,102.72,102.52,102.66,11475.0,87.0134,87.1152,86.9456,87.0643,11475.0
2017-05-18 10:55:00,102.73,102.75,102.54,102.56,8975.0,87.1237,87.1406,86.9625,86.9795,8975.0
2017-05-18 11:00:00,102.54,102.66,102.51,102.57,9450.0,86.9625,87.0643,86.9371,86.988,9450.0
2017-05-18 11:05:00,102.55,102.57,102.37,102.49,11860.0,86.971,86.988,86.8183,86.9201,11860.0
2017-05-18 11:10:00,102.5,102.55,102.35,102.41,24246.0,86.9286,86.971,86.8014,86.8523,24246.0
2017-05-18 11:15:00,102.43,102.54,102.38,102.46,13575.0,86.8692,86.9625,86.8268,86.8947,13575.0
2017-05-18 11:20:00,102.47,102.72,102.45,102.7,15094.0,86.9031,87.1152,86.8862,87.0982,15094.0
2017-05-18 11:25:00,102.69,102.78,102.6,102.63,14571.0,87.0897,87.1661,87.0134,87.0388,14571.0
2017-05-18 11:30:00,102.65,102.74,102.63,102.71,8587.0,87.0558,87.1321,87.0388,87.1067,8587.0
2017-05-18 11:35:00,102.71,102.71,102.27,102.28,15842.0,87.1067,87.1067,86.7335,86.742,15842.0
2017-05-18 11:40:00,102.32,102.42,102.16,102.21,14227.0,86.7759,86.8607,86.6402,86.6826,14227.0
2017-05-18 11:45:00,102.22,102.44,102.22,102.35,6270.0,86.6911,86.8777,86.6911,86.8014,6270.0
2017-05-18 11:50:00,102.38,102.44,102.18,102.18,14120.0,86.8268,86.8777,86.6572,86.6572,14120.0
2017-05-18 11:55:00,102.15,102.3,102.13,102.23,6630.0,86.6318,86.759,86.6148,86.6996,6630.0
2017-05-18 12:00:00,102.25,102.25,102.05,102.06,8677.0,86.7166,86.7166,86.547,86.5554,8677.0
2017-05-18 12:05:00,102.07,102.22,101.91,102.07,19662.0,86.5639,86.6911,86.4282,86.5639,19662.0
2017-05-18 12:10:00,102.07,102.22,102.05,102.22,9920.0,86.5639,86.6911,86.547,86.6911,9920.0
2017-05-18 12:15:00,102.24,102.27,102.11,102.12,8468.0,86.7081,86.7335,86.5978,86.6063,8468.0
2017-05-18 12:20:00,102.13,102.41,102.13,102.34,21216.0,86.6148,86.8523,86.6148,86.7929,21216.0
2017-05-18 12:25:00,102.3,102.55,102.27,102.47,9127.0,86.759,86.971,86.7335,86.9031,9127.0
2017-05-18 12:30:00,102.45,102.73,102.43,102.58,8639.0,86.8862,87.1237,86.8692,86.9964,8639.0
2017-05-18 12:35:00,102.56,102.65,102.51,102.53,28193.0,86.9795,87.0558,86.9371,86.954,28193.0
2017-05-18 12:40:00,102.5,102.57,102.45,102.53,7709.0,86.9286,86.988,86.8862,86.954,7709.0
2017-05-18 12:45:00,102.52,102.52,102.35,102.4,7083.0,86.9456,86.9456,86.8014,86.8438,7083.0
2017-05-18 12:50:00,102.4,102.76,102.39,102.76,13524.0,86.8438,87.1491,86.8353,87.1491,13524.0
2017-05-18 12:55:00,102.71,102.88,102.67,102.86,15496.0,87.1067,87.2509,87.0728,87.2339,15496.0
2017-05-18 13:00:00,102.84,102.96,102.82,102.88,10990.0,87.2169,87.3187,87.2,87.2509,10990.0
2017-05-18 13:05:00,102.85,102.85,102.67,102.68,8007.0,87.2254,87.2254,87.0728,87.0812,8007.0
2017-05-18 13:10:00,102.69,102.84,102.69,102.74,7606.0,87.0897,87.2169,87.0897,87.1321,7606.0
2017-05-18 13:15:00,102.76,103.05,102.76,103.0,19672.0,87.1491,87.395,87.1491,87.3526,19672.0
2017-05-18 13:20:00,103.0,103.33,103.0,103.18,19272.0,87.3526,87.6325,87.3526,87.5053,19272.0
2017-05-18 13:25:00,103.16,103.19,103.08,103.09,15733.0,87.4883,87.5138,87.4205,87.429,15733.0
2017-05-18 13:30:00,103.1,103.13,102.99,103.1,13263.0,87.4374,87.4629,87.3442,87.4374,13263.0
2017-05-18 13:35:00,103.12,103.24,103.1,103.17,12240.0,87.4544,87.5562,87.4374,87.4968,12240.0
2017-05-18 13:40:00,103.18,103.25,103.13,103.25,14690.0,87.5053,87.5647,87.4629,87.5647,14690.0
2017-05-18 13:45:00,103.27,103.31,103.16,103.19,9503.0,87.5816,87.6155,87.4883,87.5138,9503.0
2017-05-18 13:50:00,103.2,103.47,103.18,103.43,14429.0,87.5222,87.7512,87.5053,87.7173,14429.0
2017-05-18 13:55:00,103.47,103.73,103.43,103.52,18332.0,87.7512,87.9717,87.7173,87.7936,18332.0
2017-05-18 14:00:00,103.55,103.81,103.54,103.8,25979.0,87.8191,88.0396,87.8106,88.0311,25979.0
2017-05-18 14:05:00,103.8,103.87,103.64,103.74,12368.0,88.0311,88.0905,87.8954,87.9802,12368.0
2017-05-18 14:10:00,103.77,103.77,103.54,103.56,9000.0,88.0057,88.0057,87.8106,87.8276,9000.0
2017-05-18 14:15:00,103.58,103.61,103.46,103.46,8863.0,87.8445,87.87,87.7428,87.7428,8863.0
2017-05-18 14:20:00,103.5,103.71,103.48,103.55,15830.0,87.7767,87.9548,87.7597,87.8191,15830.0
2017-05-18 14:25:00,103.61,103.65,103.53,103.65,6206.0,87.87,87.9039,87.8021,87.9039,6206.0
2017-05-18 14:30:00,103.68,103.83,103.65,103.66,12109.0,87.9293,88.0565,87.9039,87.9124,12109.0
2017-05-18 14:35:00,103.66,103.79,103.65,103.65,10649.0,87.9124,88.0226,87.9039,87.9039,10649.0
2017-05-18 14:40:00,103.67,103.74,103.66,103.69,9029.0,87.9208,87.9802,87.9124,87.9378,9029.0
2017-05-18 14:45:00,103.69,103.7,103.57,103.64,8462.0,87.9378,87.9463,87.836,87.8954,8462.0
2017-05-18 14:50:00,103.68,103.68,103.39,103.39,13048.0,87.9293,87.9293,87.6834,87.6834,13048.0
2017-05-18 14:55:00,103.43,103.45,103.29,103.34,13197.0,87.7173,87.7343,87.5986,87.641,13197.0
2017-05-18 15:00:00,103.36,103.42,103.3,103.33,14712.0,87.6579,87.7088,87.6071,87.6325,14712.0
2017-05-18 15:05:00,103.33,103.37,103.19,103.35,13850.0,87.6325,87.6664,87.5138,87.6495,13850.0
2017-05-18 15:10:00,103.35,103.39,103.21,103.21,12371.0,87.6495,87.6834,87.5307,87.5307,12371.0
2017-05-18 15:15:00,103.22,103.29,103.16,103.23,11125.0,87.5392,87.5986,87.4883,87.5477,11125.0
2017-05-18 15:20:00,103.21,103.42,103.13,103.38,14889.0,87.5307,87.7088,87.4629,87.6749,14889.0
2017-05-18 15:25:00,103.38,103.4,103.24,103.36,15815.0,87.6749,87.6919,87.5562,87.6579,15815.0
2017-05-18 15:30:00,103.35,103.47,103.3,103.32,22332.0,87.6495,87.7512,87.6071,87.624,22332.0
2017-05-18 15:35:00,103.32,103.41,103.25,103.37,27787.0,87.624,87.7003,87.5647,87.6664,27787.0
2017-05-18 15:40:00,103.35,103.41,103.23,103.23,17916.0,87.6495,87.7003,87.5477,87.5477,17916.0
2017-05-18 15:45:00,103.2,103.54,103.19,103.47,30139.0,87.5222,87.8106,87.5138,87.7512,30139.0
2017-05-18 15:50:00,103.48,103.59,103.37,103.39,55077.0,87.7597,87.853,87.6664,87.6834,55077.0
2017-05-18 15:55:00,103.4,103.4,103.12,103.2,65228.0,87.6919,87.6919,87.4544,87.5222,65228.0
2017-05-19 09:30:00,103.65,104.32,103.42,103.82,108760.0,87.9039,88.4721,87.7088,88.0481,108760.0
2017-05-19 09:35:00,103.84,103.89,103.31,103.67,33293.0,88.065,88.1074,87.6155,87.9208,33293.0
2017-05-19 09:40:00,103.69,104.03,103.63,103.81,15922.0,87.9378,88.2262,87.8869,88.0396,15922.0
2017-05-19 09:45:00,103.76,103.93,103.55,103.57,10159.0,87.9972,88.1414,87.8191,87.836,10159.0
2017-05-19 09:50:00,103.56,103.85,103.51,103.51,39509.0,87.8276,88.0735,87.7852,87.7852,39509.0
2017-05-19 09:55:00,103.5,103.68,103.35,103.35,18563.0,87.7767,87.9293,87.6495,87.6495,18563.0
2017-05-19 10:00:00,103.41,103.69,103.41,103.68,21324.0,87.7003,87.9378,87.7003,87.9293,21324.0
2017-05-19 10:05:00,103.68,104.03,103.68,103.93,36283.0,87.9293,88.2262,87.9293,88.1414,36283.0
2017-05-19 10:10:00,103.95,104.0,103.75,103.75,8748.0,88.1583,88.2007,87.9887,87.9887,8748.0
2017-05-19 10:15:00,103.71,103.87,103.71,103.79,3112.0,87.9548,88.0905,87.9548,88.0226,3112.0
2017-05-19 10:20:00,103.8,103.8,103.64,103.71,3292.0,88.0311,88.0311,87.8954,87.9548,3292.0
2017-05-19 10:25:00,103.67,104.03,103.66,103.82,20241.0,87.9208,88.2262,87.9124,88.0481,20241.0
2017-05-19 10:30:00,103.83,103.9,103.76,103.83,4161.0,88.0565,88.1159,87.9972,88.0565,4161.0
2017-05-19 10:35:00,103.91,103.95,103.76,103.8,5377.0,88.1244,88.1583,87.9972,88.0311,5377.0
2017-05-19 10:40:00,103.77,103.86,103.7,103.84,3600.0,88.0057,88.082,87.9463,88.065,3600.0
2017-05-19 10:45:00,103.83,104.01,103.83,103.97,12642.0,88.0565,88.2092,88.0565,88.1753,12642.0
2017-05-19 10:50:00,103.94,104.0,103.89,103.92,3380.0,88.1498,88.2007,88.1074,88.1329,3380.0
2017-05-19 10:55:00,103.93,104.01,103.87,103.95,5340.0,88.1414,88.2092,88.0905,88.1583,5340.0
2017-05-19 11:00:00,103.93,104.1,103.92,104.02,10980.0,88.1414,88.2855,88.1329,88.2177,10980.0
2017-05-19 11:05:00,103.98,104.02,103.89,103.91,3800.0,88.1838,88.2177,88.1074,88.1244,3800.0
2017-05-19 11:10:00,103.93,104.05,103.88,103.88,12596.0,88.1414,88.2431,88.0989,88.0989,12596.0
2017-05-19 11:15:00,103.84,103.89,103.78,103.8,4375.0,88.065,88.1074,88.0141,88.0311,4375.0
2017-05-19 11:20:00,103.77,103.85,103.77,103.79,3991.0,88.0057,88.0735,88.0057,88.0226,3991.0
2017-05-19 11:25:00,103.82,103.92,103.79,103.89,2700.0,88.0481,88.1329,88.0226,88.1074,2700.0
2017-05-19 11:30:00,103.9,103.91,103.74,103.87,8703.0,88.1159,88.1244,87.9802,88.0905,8703.0
2017-05-19 11:35:00,103.87,103.99,103.82,103.96,3878.0,88.0905,88.1922,88.0481,88.1668,3878.0
2017-05-19 11:40:00,103.94,103.98,103.75,103.76,4370.0,88.1498,88.1838,87.9887,87.9972,4370.0
2017-05-19 11:45:00,103.75,103.89,103.74,103.84,3275.0,87.9887,88.1074,87.9802,88.065,3275.0
2017-05-19 11:50:00,103.87,103.87,103.74,103.74,3384.0,88.0905,88.0905,87.9802,87.9802,3384.0
2017-05-19 11:55:00,103.78,103.94,103.75,103.93,4013.0,88.0141,88.1498,87.9887,88.1414,4013.0
2017-05-19 12:00:00,103.91,103.97,103.85,103.9,9102.0,88.1244,88.1753,88.0735,88.1159,9102.0
2017-05-19 12:05:00,103.9,103.93,103.85,103.91,4954.0,88.1159,88.1414,88.0735,88.1244,4954.0
2017-05-19 12:10:00,103.94,103.98,103.83,103.92,7918.0,88.1498,88.1838,88.0565,88.1329,7918.0
2017-05-19 12:15:00,103.89,103.92,103.84,103.88,3052.0,88.1074,88.1329,88.065,88.0989,3052.0
2017-05-19 12:20:00,103.89,103.95,103.88,103.95,4210.0,88.1074,88.1583,88.0989,88.1583,4210.0
2017-05-19 12:25:00,103.93,103.95,103.84,103.92,2619.0,88.1414,88.1583,88.065,88.1329,2619.0
2017-05-19 12:30:00,103.96,104.06,103.93,104.05,19857.0,88.1668,88.2516,88.1414,88.2431,19857.0
2017-05-19 12:35:00,104.04,104.1,104.01,104.01,7163.0,88.2346,88.2855,88.2092,88.2092,7163.0
2017-05-19 12:40:00,104.01,104.01,103.92,103.97,3140.0,88.2092,88.2092,88.1329,88.1753,3140.0
2017-05-19 12:45:00,103.93,104.0,103.93,103.95,2700.0,88.1414,88.2007,88.1414,88.1583,2700.0
2017-05-19 12:50:00,103.94,103.94,103.87,103.87,4294.0,88.1498,88.1498,88.0905,88.0905,4294.0
2017-05-19 12:55:00,103.9,103.92,103.85,103.85,2828.0,88.1159,88.1329,88.0735,88.0735,2828.0
2017-05-19 13:00:00,103.86,103.94,103.84,103.89,2178.0,88.082,88.1498,88.065,88.1074,2178.0
2017-05-19 13:05:00,103.87,103.92,103.86,103.87,1900.0,88.0905,88.1329,88.082,88.0905,1900.0
2017-05-19 13:10:00,103.89,103.94,103.89,103.92,3328.0,88.1074,88.1498,88.1074,88.1329,3328.0
2017-05-19 13:15:00,103.92,103.95,103.88,103.9,4300.0,88.1329,88.1583,88.0989,88.1159,4300.0
2017-05-19 13:20:00,103.87,103.93,103.85,103.85,4171.0,88.0905,88.1414,88.0735,88.0735,4171.0
2017-05-19 13:25:00,103.87,103.95,103.87,103.93,5973.0,88.0905,88.1583,88.0905,88.1414,5973.0
2017-05-19 13:30:00,103.93,103.94,103.83,103.83,3086.0,88.1414,88.1498,88.0565,88.0565,3086.0
2017-05-19 13:35:00,103.82,103.9,103.78,103.89,2700.0,88.0481,88.1159,88.0141,88.1074,2700.0
2017-05-19 13:40:00,103.86,103.86,103.78,103.83,1926.0,88.082,88.082,88.0141,88.0565,1926.0
2017-05-19 13:45:00,103.83,103.87,103.81,103.86,2587.0,88.0565,88.0905,88.0396,88.082,2587.0
2017-05-19 13:50:00,103.87,103.88,103.85,103.88,2151.0,88.0905,88.0989,88.0735,88.0989,2151.0
2017-05-19 13:55:00,103.89,103.91,103.84,103.88,3499.0,88.1074,88.1244,88.065,88.0989,3499.0
2017-05-19 14:00:00,103.9,103.97,103.86,103.89,7382.0,88.1159,88.1753,88.082,88.1074,7382.0
2017-05-19 14:05:00,103.85,103.87,103.81,103.86,2662.0,88.0735,88.0905,88.0396,88.082,2662.0
2017-05-19 14:10:00,103.81,103.86,103.76,103.79,3941.0,88.0396,88.082,87.9972,88.0226,3941.0
2017-05-19 14:15:00,103.8,103.91,103.79,103.9,5162.0,88.0311,88.1244,88.0226,88.1159,5162.0
2017-05-19 14:20:00,103.92,103.97,103.9,103.94,4135.0,88.1329,88.1753,88.1159,88.1498,4135.0
2017-05-19 14:25:00,103.96,104.06,103.96,104.05,4900.0,88.1668,88.2516,88.1668,88.2431,4900.0
2017-05-19 14:30:00,104.03,104.1,104.02,104.09,3498.0,88.2262,88.2855,88.2177,88.277,3498.0
2017-05-19 14:35:00,104.06,104.06,104.0,104.06,5002.0,88.2516,88.2516,88.2007,88.2516,5002.0
2017-05-19 14:40:00,104.09,104.12,104.05,104.09,4280.0,88.277,88.3025,88.2431,88.277,4280.0
2017-05-19 14:45:00,104.08,104.1,103.98,104.03,4845.0,88.2686,88.2855,88.1838,88.2262,4845.0
2017-05-19 14:50:00,104.01,104.06,104.0,104.02,4790.0,88.2092,88.2516,88.2007,88.2177,4790.0
2017-05-19 14:55:00,103.99,104.08,103.99,104.07,6098.0,88.1922,88.2686,88.1922,88.2601,6098.0
2017-05-19 15:00:00,104.08,104.14,104.06,104.11,17937.0,88.2686,88.3194,88.2516,88.294,17937.0
2017-05-19 15:05:00,104.12,104.24,104.03,104.06,45392.0,88.3025,88.4043,88.2262,88.2516,45392.0
2017-05-19 15:10:00,104.04,104.08,103.92,104.08,29086.0,88.2346,88.2686,88.1329,88.2686,29086.0
2017-05-19 15:15:00,104.07,104.17,104.05,104.08,16056.0,88.2601,88.3449,88.2431,88.2686,16056.0
2017-05-19 15:20:00,104.1,104.19,104.07,104.17,31381.0,88.2855,88.3619,88.2601,88.3449,31381.0
2017-05-19 15:25:00,104.16,104.26,103.98,104.0,23623.0,88.3364,88.4212,88.1838,88.2007,23623.0
2017-05-19 15:30:00,104.01,104.01,103.77,103.77,19715.0,88.2092,88.2092,88.0057,88.0057,19715.0
2017-05-19 15:35:00,103.74,103.87,103.62,103.87,19341.0,87.9802,88.0905,87.8784,88.0905,19341.0
2017-05-19 15:40:00,103.86,103.94,103.72,103.74,15304.0,88.082,88.1498,87.9633,87.9802,15304.0
2017-05-19 15:45:00,103.77,103.83,103.72,103.78,10193.0,88.0057,88.0565,87.9633,88.0141,10193.0
2017-05-19 15:50:00,103.79,103.99,103.78,103.92,26017.0,88.0226,88.1922,88.0141,88.1329,26017.0
2017-05-19 15:55:00,103.92,103.93,103.83,103.87,60348.0,88.1329,88.1414,88.0565,88.0905,60348.0
2017-05-22 09:30:00,104.45,104.66,104.12,104.63,32386.0,88.5824,88.7605,88.3025,88.735,32386.0
2017-05-22 09:35:00,104.69,104.92,104.51,104.8,25926.0,88.7859,88.981,88.6332,88.8792,25926.0
2017-05-22 09:40:00,104.8,104.85,104.3,104.52,8693.0,88.8792,88.9216,88.4551,88.6417,8693.0
2017-05-22 09:45:00,104.58,104.65,104.29,104.29,8040.0,88.6926,88.752,88.4467,88.4467,8040.0
2017-05-22 09:50:00,104.34,104.5,104.17,104.25,9859.0,88.4891,88.6248,88.3449,88.4127,9859.0
2017-05-22 09:55:00,104.25,104.45,104.2,104.41,3961.0,88.4127,88.5824,88.3703,88.5484,3961.0
2017-05-22 10:00:00,104.36,104.65,104.34,104.65,8361.0,88.506,88.752,88.4891,88.752,8361.0
2017-05-22 10:05:00,104.57,104.73,104.57,104.7,7846.0,88.6841,88.8198,88.6841,88.7944,7846.0
2017-05-22 10:10:00,104.67,104.74,104.6,104.63,7866.0,88.7689,88.8283,88.7096,88.735,7866.0
2017-05-22 10:15:00,104.66,104.72,104.63,104.69,5200.0,88.7605,88.8113,88.735,88.7859,5200.0
2017-05-22 10:20:00,104.69,104.72,104.59,104.63,3200.0,88.7859,88.8113,88.7011,88.735,3200.0
2017-05-22 10:25:00,104.64,104.84,104.56,104.84,17530.0,88.7435,88.9131,88.6756,88.9131,17530.0
2017-05-22 10:30:00,104.74,104.81,104.64,104.64,3400.0,88.8283,88.8877,88.7435,88.7435,3400.0
2017-05-22 10:35:00,104.56,104.67,104.36,104.61,11479.0,88.6756,88.7689,88.506,88.718,11479.0
2017-05-22 10:40:00,104.6,104.73,104.55,104.73,6805.0,88.7096,88.8198,88.6672,88.8198,6805.0
2017-05-22 10:45:00,104.71,104.78,104.54,104.56,13028.0,88.8029,88.8622,88.6587,88.6756,13028.0
2017-05-22 10:50:00,104.6,104.66,104.53,104.62,3870.0,88.7096,88.7605,88.6502,88.7265,3870.0
2017-05-22 10:55:00,104.58,104.69,104.56,104.68,5706.0,88.6926,88.7859,88.6756,88.7774,5706.0
2017-05-22 11:00:00,104.66,104.7,104.6,104.64,7018.0,88.7605,88.7944,88.7096,88.7435,7018.0
2017-05-22 11:05:00,104.66,104.79,104.63,104.77,11586.0,88.7605,88.8707,88.735,88.8537,11586.0
2017-05-22 11:10:00,104.76,104.78,104.67,104.77,9019.0,88.8453,88.8622,88.7689,88.8537,9019.0
2017-05-22 11:15:00,104.75,104.98,104.7,104.92,21237.0,88.8368,89.0318,88.7944,88.981,21237.0
2017-05-22 11:20:00,104.95,104.95,104.79,104.8,24401.0,89.0064,89.0064,88.8707,88.8792,24401.0
2017-05-22 11:25:00,104.78,104.88,104.74,104.79,19398.0,88.8622,88.947,88.8283,88.8707,19398.0
2017-05-22 11:30:00,104.79,104.81,104.73,104.76,17144.0,88.8707,88.8877,88.8198,88.8453,17144.0
2017-05-22 11:35:00,104.79,104.85,104.76,104.8,6800.0,88.8707,88.9216,88.8453,88.8792,6800.0
2017-05-22 11:40:00,104.83,104.84,104.73,104.79,4153.0,88.9046,88.9131,88.8198,88.8707,4153.0
2017-05-22 11:45:00,104.8,104.8,104.6,104.61,4853.0,88.8792,88.8792,88.7096,88.718,4853.0
2017-05-22 11:50:00,104.57,104.7,104.57,104.69,9336.0,88.6841,88.7944,88.6841,88.7859,9336.0
2017-05-22 11:55:00,104.68,104.71,104.61,104.64,6184.0,88.7774,88.8029,88.718,88.7435,6184.0
2017-05-22 12:00:00,104.66,104.7,104.62,104.66,11804.0,88.7605,88.7944,88.7265,88.7605,11804.0
2017-05-22 12:05:00,104.65,104.71,104.61,104.67,19050.0,88.752,88.8029,88.718,88.7689,19050.0
2017-05-22 12:10:00,104.67,104.73,104.61,104.69,8650.0,88.7689,88.8198,88.718,88.7859,8650.0
2017-05-22 12:15:00,104.72,104.77,104.66,104.69,10999.0,88.8113,88.8537,88.7605,88.7859,10999.0
2017-05-22 12:20:00,104.71,104.71,104.64,104.65,5206.0,88.8029,88.8029,88.7435,88.752,5206.0
2017-05-22 12:25:00,104.67,104.68,104.6,104.6,17512.0,88.7689,88.7774,88.7096,88.7096,17512.0
2017-05-22 12:30:00,104.64,104.74,104.63,104.63,7803.0,88.7435,88.8283,88.735,88.735,7803.0
2017-05-22 12:35:00,104.65,104.68,104.61,104.61,7299.0,88.752,88.7774,88.718,88.718,7299.0
2017-05-22 12:40:00,104.62,104.75,104.6,104.68,9847.0,88.7265,88.8368,88.7096,88.7774,9847.0
2017-05-22 12:45:00,104.72,104.75,104.55,104.61,18870.0,88.8113,88.8368,88.6672,88.718,18870.0
2017-05-22 12:50:00,104.65,104.68,104.59,104.6,2335.0,88.752,88.7774,88.7011,88.7096,2335.0
2017-05-22 12:55:00,104.63,104.69,104.57,104.58,3926.0,88.735,88.7859,88.6841,88.6926,3926.0
2017-05-22 13:00:00,104.58,104.62,104.52,104.52,6450.0,88.6926,88.7265,88.6417,88.6417,6450.0
2017-05-22 13:05:00,104.51,104.56,104.5,104.56,4200.0,88.6332,88.6756,88.6248,88.6756,4200.0
2017-05-22 13:10:00,104.59,104.59,104.5,104.52,4200.0,88.7011,88.7011,88.6248,88.6417,4200.0
2017-05-22 13:15:00,104.52,104.53,104.47,104.48,2550.0,88.6417,88.6502,88.5993,88.6078,2550.0
2017-05-22 13:20:00,104.5,104.52,104.46,104.49,7025.0,88.6248,88.6417,88.5908,88.6163,7025.0
2017-05-22 13:25:00,104.47,104.51,104.47,104.51,11235.0,88.5993,88.6332,88.5993,88.6332,11235.0
2017-05-22 13:30:00,104.55,104.58,104.44,104.47,6879.0,88.6672,88.6926,88.5739,88.5993,6879.0
2017-05-22 13:35:00,104.48,104.54,104.47,104.52,951.0,88.6078,88.6587,88.5993,88.6417,951.0
2017-05-22 13:40:00,104.53,104.55,104.43,104.45,7200.0,88.6502,88.6672,88.5654,88.5824,7200.0
2017-05-22 13:45:00,104.42,104.53,104.42,104.53,2648.0,88.5569,88.6502,88.5569,88.6502,2648.0
2017-05-22 13:50:00,104.51,104.6,104.5,104.58,5055.0,88.6332,88.7096,88.6248,88.6926,5055.0
2017-05-22 13:55:00,104.56,104.6,104.48,104.49,4320.0,88.6756,88.7096,88.6078,88.6163,4320.0
2017-05-22 14:00:00,104.45,104.5,104.4,104.48,6899.0,88.5824,88.6248,88.54,88.6078,6899.0
2017-05-22 14:05:00,104.55,104.55,104.49,104.53,2673.0,88.6672,88.6672,88.6163,88.6502,2673.0
2017-05-22 14:10:00,104.56,104.66,104.49,104.64,6720.0,88.6756,88.7605,88.6163,88.7435,6720.0
2017-05-22 14:15:00,104.64,104.67,104.55,104.57,12207.0,88.7435,88.7689,88.6672,88.6841,12207.0
2017-05-22 14:20:00,104.61,104.7,104.54,104.61,17769.0,88.718,88.7944,88.6587,88.718,17769.0
2017-05-22 14:25:00,104.64,104.66,104.62,104.64,2334.0,88.7435,88.7605,88.7265,88.7435,2334.0
2017-05-22 14:30:00,104.65,104.8,104.63,104.79,17665.0,88.752,88.8792,88.735,88.8707,17665.0
2017-05-22 14:35:00,104.78,104.78,104.7,104.73,4176.0,88.8622,88.8622,88.7944,88.8198,4176.0
2017-05-22 14:40:00,104.75,104.83,104.75,104.8,6634.0,88.8368,88.9046,88.8368,88.8792,6634.0
2017-05-22 14:45:00,104.83,104.89,104.8,104.84,9463.0,88.9046,88.9555,88.8792,88.9131,9463.0
2017-05-22 14:50:00,104.83,104.83,104.75,104.8,5215.0,88.9046,88.9046,88.8368,88.8792,5215.0
2017-05-22 14:55:00,104.82,104.82,104.6,104.7,6800.0,88.8961,88.8961,88.7096,88.7944,6800.0
2017-05-22 15:00:00,104.68,104.79,104.68,104.76,8446.0,88.7774,88.8707,88.7774,88.8453,8446.0
2017-05-22 15:05:00,104.77,104.86,104.76,104.84,6435.0,88.8537,88.9301,88.8453,88.9131,6435.0
2017-05-22 15:10:00,104.87,104.91,104.85,104.87,10034.0,88.9385,88.9725,88.9216,88.9385,10034.0
2017-05-22 15:15:00,104.87,104.91,104.81,104.81,5376.0,88.9385,88.9725,88.8877,88.8877,5376.0
2017-05-22 15:20:00,104.8,104.83,104.75,104.79,6875.0,88.8792,88.9046,88.8368,88.8707,6875.0
2017-05-22 15:25:00,104.81,104.86,104.79,104.84,6595.0,88.8877,88.9301,88.8707,88.9131,6595.0
2017-05-22 15:30:00,104.83,104.89,104.81,104.87,14795.0,88.9046,88.9555,88.8877,88.9385,14795.0
2017-05-22 15:35:00,104.9,104.99,104.89,104.95,21477.0,88.964,89.0403,88.9555,89.0064,21477.0
2017-05-22 15:40:00,104.94,105.03,104.93,104.94,22790.0,88.9979,89.0742,88.9894,88.9979,22790.0
2017-05-22 15:45:00,104.93,105.02,104.85,104.98,47844.0,88.9894,89.0658,88.9216,89.0318,47844.0
2017-05-22 15:50:00,104.98,105.04,104.97,105.01,28834.0,89.0318,89.0827,89.0234,89.0573,28834.0
2017-05-22 15:55:00,105.01,105.1,104.92,104.96,48430.0,89.0573,89.1336,88.981,89.0149,48430.0
2017-05-23 09:30:00,105.02,105.13,104.46,104.65,32448.0,89.0658,89.1591,88.5908,88.752,32448.0
2017-05-23 09:35:00,104.69,104.72,104.45,104.6,16051.0,88.7859,88.8113,88.5824,88.7096,16051.0
2017-05-23 09:40:00,104.59,104.75,104.04,104.08,36154.0,88.7011,88.8368,88.2346,88.2686,36154.0
2017-05-23 09:45:00,104.12,104.18,103.56,103.86,25998.0,88.3025,88.3534,87.8276,88.082,25998.0
2017-05-23 09:50:00,103.92,104.01,103.65,103.86,10188.0,88.1329,88.2092,87.9039,88.082,10188.0
2017-05-23 09:55:00,103.76,103.97,103.74,103.92,6914.0,87.9972,88.1753,87.9802,88.1329,6914.0
2017-05-23 10:00:00,103.93,104.28,103.79,104.28,10321.0,88.1414,88.4382,88.0226,88.4382,10321.0
2017-05-23 10:05:00,104.34,104.42,104.22,104.42,4307.0,88.4891,88.5569,88.3873,88.5569,4307.0
2017-05-23 10:10:00,104.42,104.44,104.21,104.38,7373.0,88.5569,88.5739,88.3788,88.523,7373.0
2017-05-23 10:15:00,104.36,104.42,104.27,104.3,6100.0,88.506,88.5569,88.4297,88.4551,6100.0
2017-05-23 10:20:00,104.35,104.48,104.35,104.37,21682.0,88.4975,88.6078,88.4975,88.5145,21682.0
2017-05-23 10:25:00,104.35,104.41,104.26,104.3,5622.0,88.4975,88.5484,88.4212,88.4551,5622.0
2017-05-23 10:30:00,104.32,104.34,104.14,104.28,4500.0,88.4721,88.4891,88.3194,88.4382,4500.0
2017-05-23 10:35:00,104.29,104.34,104.2,104.25,4915.0,88.4467,88.4891,88.3703,88.4127,4915.0
2017-05-23 10:40:00,104.31,104.38,104.21,104.32,7023.0,88.4636,88.523,88.3788,88.4721,7023.0
2017-05-23 10:45:00,104.35,104.49,104.35,104.45,8513.0,88.4975,88.6163,88.4975,88.5824,8513.0
2017-05-23 10:50:00,104.49,104.56,104.43,104.43,13046.0,88.6163,88.6756,88.5654,88.5654,13046.0
2017-05-23 10:55:00,104.39,104.57,104.39,104.54,6049.0,88.5315,88.6841,88.5315,88.6587,6049.0
2017-05-23 11:00:00,104.59,104.65,104.56,104.65,3600.0,88.7011,88.752,88.6756,88.752,3600.0
2017-05-23 11:05:00,104.66,104.67,104.55,104.62,6074.0,88.7605,88.7689,88.6672,88.7265,6074.0
2017-05-23 11:10:00,104.67,104.79,104.67,104.75,9584.0,88.7689,88.8707,88.7689,88.8368,9584.0
2017-05-23 11:15:00,104.77,104.83,104.73,104.83,2663.0,88.8537,88.9046,88.8198,88.9046,2663.0
2017-05-23 11:20:00,104.8,104.98,104.8,104.98,9665.0,88.8792,89.0318,88.8792,89.0318,9665.0
2017-05-23 11:25:00,104.98,105.17,104.98,105.16,10000.0,89.0318,89.193,89.0318,89.1845,10000.0
2017-05-23 11:30:00,105.17,105.25,105.04,105.24,12023.0,89.193,89.2608,89.0827,89.2523,12023.0
2017-05-23 11:35:00,105.3,105.33,105.11,105.11,6731.0,89.3032,89.3287,89.1421,89.1421,6731.0
2017-05-23 11:40:00,105.06,105.15,105.06,105.12,4662.0,89.0997,89.176,89.0997,89.1506,4662.0
2017-05-23 11:45:00,105.16,105.3,105.14,105.3,9495.0,89.1845,89.3032,89.1675,89.3032,9495.0
2017-05-23 11:50:00,105.28,105.31,105.17,105.17,5110.0,89.2863,89.3117,89.193,89.193,5110.0
2017-05-23 11:55:00,105.2,105.3,105.19,105.29,5859.0,89.2184,89.3032,89.2099,89.2947,5859.0
2017-05-23 12:00:00,105.27,105.33,105.22,105.27,4596.0,89.2778,89.3287,89.2354,89.2778,4596.0
2017-05-23 12:05:00,105.27,105.35,105.24,105.35,5073.0,89.2778,89.3456,89.2523,89.3456,5073.0
2017-05-23 12:10:00,105.35,105.38,105.25,105.26,13945.0,89.3456,89.3711,89.2608,89.2693,13945.0
2017-05-23 12:15:00,105.28,105.35,105.24,105.24,5293.0,89.2863,89.3456,89.2523,89.2523,5293.0
2017-05-23 12:20:00,105.24,105.25,105.2,105.24,4425.0,89.2523,89.2608,89.2184,89.2523,4425.0
2017-05-23 12:25:00,105.2,105.2,105.13,105.14,8272.0,89.2184,89.2184,89.1591,89.1675,8272.0
2017-05-23 12:30:00,105.12,105.12,105.03,105.1,6106.0,89.1506,89.1506,89.0742,89.1336,6106.0
2017-05-23 12:35:00,105.12,105.31,105.11,105.29,5950.0,89.1506,89.3117,89.1421,89.2947,5950.0
2017-05-23 12:40:00,105.27,105.27,105.13,105.23,4127.0,89.2778,89.2778,89.1591,89.2439,4127.0
2017-05-23 12:45:00,105.2,105.2,105.11,105.13,3917.0,89.2184,89.2184,89.1421,89.1591,3917.0
2017-05-23 12:50:00,105.11,105.13,105.0,105.01,5595.0,89.1421,89.1591,89.0488,89.0573,5595.0
2017-05-23 12:55:00,104.96,104.99,104.95,104.97,2250.0,89.0149,89.0403,89.0064,89.0234,2250.0
2017-05-23 13:00:00,105.01,105.03,104.94,105.02,3883.0,89.0573,89.0742,88.9979,89.0658,3883.0
2017-05-23 13:05:00,105.04,105.06,104.99,105.04,1844.0,89.0827,89.0997,89.0403,89.0827,1844.0
2017-05-23 13:10:00,104.99,105.07,104.98,105.07,3116.0,89.0403,89.1082,89.0318,89.1082,3116.0
2017-05-23 13:15:00,105.08,105.08,105.02,105.07,4011.0,89.1166,89.1166,89.0658,89.1082,4011.0
2017-05-23 13:20:00,105.07,105.16,105.07,105.15,5562.0,89.1082,89.1845,89.1082,89.176,5562.0
2017-05-23 13:25:00,105.15,105.15,105.07,105.12,5281.0,89.176,89.176,89.1082,89.1506,5281.0
2017-05-23 13:30:00,105.1,105.13,105.09,105.1,2170.0,89.1336,89.1591,89.1251,89.1336,2170.0
2017-05-23 13:35:00,105.11,105.18,105.11,105.16,1714.0,89.1421,89.2015,89.1421,89.1845,1714.0
2017-05-23 13:40:00,105.14,105.14,105.03,105.07,7100.0,89.1675,89.1675,89.0742,89.1082,7100.0
2017-05-23 13:45:00,105.08,105.13,105.06,105.07,2525.0,89.1166,89.1591,89.0997,89.1082,2525.0
2017-05-23 13:50:00,105.08,105.14,105.04,105.07,19848.0,89.1166,89.1675,89.0827,89.1082,19848.0
2017-05-23 13:55:00,105.1,105.1,105.02,105.06,5204.0,89.1336,89.1336,89.0658,89.0997,5204.0
2017-05-23 14:00:00,105.06,105.13,105.03,105.13,4500.0,89.0997,89.1591,89.0742,89.1591,4500.0
2017-05-23 14:05:00,105.12,105.17,105.11,105.16,6886.0,89.1506,89.193,89.1421,89.1845,6886.0
2017-05-23 14:10:00,105.15,105.15,105.02,105.02,3950.0,89.176,89.176,89.0658,89.0658,3950.0
2017-05-23 14:15:00,105.0,105.14,104.96,105.11,6711.0,89.0488,89.1675,89.0149,89.1421,6711.0
2017-05-23 14:20:00,105.1,105.18,105.09,105.18,4700.0,89.1336,89.2015,89.1251,89.2015,4700.0
2017-05-23 14:25:00,105.19,105.22,105.16,105.19,8571.0,89.2099,89.2354,89.1845,89.2099,8571.0
2017-05-23 14:30:00,105.21,105.22,105.1,105.1,8753.0,89.2269,89.2354,89.1336,89.1336,8753.0
2017-05-23 14:35:00,105.07,105.08,105.02,105.02,8403.0,89.1082,89.1166,89.0658,89.0658,8403.0
2017-05-23 14:40:00,105.03,105.12,105.01,105.12,9257.0,89.0742,89.1506,89.0573,89.1506,9257.0
2017-05-23 14:45:00,105.1,105.12,105.0,105.02,7633.0,89.1336,89.1506,89.0488,89.0658,7633.0
2017-05-23 14:50:00,104.97,104.97,104.89,104.92,3781.0,89.0234,89.0234,88.9555,88.981,3781.0
2017-05-23 14:55:00,104.92,104.99,104.89,104.98,6448.0,88.981,89.0403,88.9555,89.0318,6448.0
2017-05-23 15:00:00,104.97,104.98,104.87,104.91,12168.0,89.0234,89.0318,88.9385,88.9725,12168.0
2017-05-23 15:05:00,104.93,105.0,104.91,104.97,5458.0,88.9894,89.0488,88.9725,89.0234,5458.0
2017-05-23 15:10:00,105.0,105.05,104.92,104.94,9042.0,89.0488,89.0912,88.981,88.9979,9042.0
2017-05-23 15:15:00,104.93,105.05,104.93,104.97,8031.0,88.9894,89.0912,88.9894,89.0234,8031.0
2017-05-23 15:20:00,104.93,105.03,104.91,105.03,6402.0,88.9894,89.0742,88.9725,89.0742,6402.0
2017-05-23 15:25:00,105.0,105.08,104.99,105.05,6978.0,89.0488,89.1166,89.0403,89.0912,6978.0
2017-05-23 15:30:00,105.05,105.06,104.96,104.98,12313.0,89.0912,89.0997,89.0149,89.0318,12313.0
2017-05-23 15:35:00,104.98,105.11,104.95,105.1,18300.0,89.0318,89.1421,89.0064,89.1336,18300.0
2017-05-23 15:40:00,105.11,105.17,105.09,105.15,10083.0,89.1421,89.193,89.1251,89.176,10083.0
2017-05-23 15:45:00,105.13,105.13,104.96,105.0,18857.0,89.1591,89.1591,89.0149,89.0488,18857.0
2017-05-23 15:50:00,104.98,105.2,104.98,105.2,19888.0,89.0318,89.2184,89.0318,89.2184,19888.0
2017-05-23 15:55:00,105.2,105.23,105.15,105.17,31714.0,89.2184,89.2439,89.176,89.193,31714.0
2017-05-24 09:30:00,105.49,105.98,105.03,105.96,28193.0,89.4644,89.8799,89.0742,89.863,28193.0
2017-05-24 09:35:00,105.89,105.89,105.46,105.49,12116.0,89.8036,89.8036,89.4389,89.4644,12116.0
2017-05-24 09:40:00,105.49,105.61,105.43,105.47,6490.0,89.4644,89.5661,89.4135,89.4474,6490.0
2017-05-24 09:45:00,105.52,105.64,105.18,105.3,26292.0,89.4898,89.5916,89.2015,89.3032,26292.0
2017-05-24 09:50:00,105.34,105.53,105.31,105.43,12307.0,89.3371,89.4983,89.3117,89.4135,12307.0
2017-05-24 09:55:00,105.41,105.5,105.33,105.33,3968.0,89.3965,89.4728,89.3287,89.3287,3968.0
2017-05-24 10:00:00,105.35,105.4,105.06,105.15,5181.0,89.3456,89.388,89.0997,89.176,5181.0
2017-05-24 10:05:00,105.19,105.31,105.03,105.29,5202.0,89.2099,89.3117,89.0742,89.2947,5202.0
2017-05-24 10:10:00,105.38,105.38,105.08,105.17,7370.0,89.3711,89.3711,89.1166,89.193,7370.0
2017-05-24 10:15:00,105.2,105.2,105.08,105.16,3562.0,89.2184,89.2184,89.1166,89.1845,3562.0
2017-05-24 10:20:00,105.19,105.31,105.11,105.27,8080.0,89.2099,89.3117,89.1421,89.2778,8080.0
2017-05-24 10:25:00,105.32,105.32,105.05,105.15,5825.0,89.3202,89.3202,89.0912,89.176,5825.0
2017-05-24 10:30:00,105.15,105.25,105.05,105.08,8380.0,89.176,89.2608,89.0912,89.1166,8380.0
2017-05-24 10:35:00,105.07,105.12,104.94,105.07,12441.0,89.1082,89.1506,88.9979,89.1082,12441.0
2017-05-24 10:40:00,105.11,105.19,104.94,104.94,4425.0,89.1421,89.2099,88.9979,88.9979,4425.0
2017-05-24 10:45:00,105.02,105.17,105.02,105.07,3750.0,89.0658,89.193,89.0658,89.1082,3750.0
2017-05-24 10:50:00,105.06,105.17,105.0,105.15,12373.0,89.0997,89.193,89.0488,89.176,12373.0
2017-05-24 10:55:00,105.18,105.22,105.18,105.21,3535.0,89.2015,89.2354,89.2015,89.2269,3535.0
2017-05-24 11:00:00,105.24,105.24,104.97,105.05,7675.0,89.2523,89.2523,89.0234,89.0912,7675.0
2017-05-24 11:05:00,105.06,105.17,105.03,105.1,4425.0,89.0997,89.193,89.0742,89.1336,4425.0
2017-05-24 11:10:00,105.11,105.16,105.06,105.1,5811.0,89.1421,89.1845,89.0997,89.1336,5811.0
2017-05-24 11:15:00,105.1,105.12,104.93,104.93,5219.0,89.1336,89.1506,88.9894,88.9894,5219.0
2017-05-24 11:20:00,104.96,104.98,104.92,104.95,3289.0,89.0149,89.0318,88.981,89.0064,3289.0
2017-05-24 11:25:00,104.95,105.02,104.91,104.98,10187.0,89.0064,89.0658,88.9725,89.0318,10187.0
2017-05-24 11:30:00,104.98,105.1,104.93,104.94,10569.0,89.0318,89.1336,88.9894,88.9979,10569.0
2017-05-24 11:35:00,104.92,104.94,104.87,104.92,10066.0,88.981,88.9979,88.9385,88.981,10066.0
2017-05-24 11:40:00,104.92,105.01,104.89,105.01,10877.0,88.981,89.0573,88.9555,89.0573,10877.0
2017-05-24 11:45:00,105.04,105.05,104.9,104.96,5900.0,89.0827,89.0912,88.964,89.0149,5900.0
2017-05-24 11:50:00,104.91,104.91,104.7,104.85,18514.0,88.9725,88.9725,88.7944,88.9216,18514.0
2017-05-24 11:55:00,104.87,104.87,104.77,104.77,5062.0,88.9385,88.9385,88.8537,88.8537,5062.0
2017-05-24 12:00:00,104.77,104.95,104.76,104.89,6150.0,88.8537,89.0064,88.8453,88.9555,6150.0
2017-05-24 12:05:00,104.9,105.04,104.88,104.92,22924.0,88.964,89.0827,88.947,88.981,22924.0
2017-05-24 12:10:00,104.96,105.02,104.93,104.93,4956.0,89.0149,89.0658,88.9894,88.9894,4956.0
2017-05-24 12:15:00,104.94,105.04,104.94,104.98,3900.0,88.9979,89.0827,88.9979,89.0318,3900.0
2017-05-24 12:20:00,104.97,105.04,104.94,104.96,4211.0,89.0234,89.0827,88.9979,89.0149,4211.0
2017-05-24 12:25:00,104.99,104.99,104.92,104.97,4843.0,89.0403,89.0403,88.981,89.0234,4843.0
2017-05-24 12:30:00,104.99,104.99,104.88,104.97,3641.0,89.0403,89.0403,88.947,89.0234,3641.0
2017-05-24 12:35:00,104.93,104.93,104.86,104.91,2000.0,88.9894,88.9894,88.9301,88.9725,2000.0
2017-05-24 12:40:00,104.92,104.94,104.87,104.9,4988.0,88.981,88.9979,88.9385,88.964,4988.0
2017-05-24 12:45:00,104.91,104.94,104.87,104.89,4979.0,88.9725,88.9979,88.9385,88.9555,4979.0
2017-05-24 12:50:00,104.91,104.96,104.91,104.95,1600.0,88.9725,89.0149,88.9725,89.0064,1600.0
2017-05-24 12:55:00,105.0,105.04,104.96,105.01,17409.0,89.0488,89.0827,89.0149,89.0573,17409.0
2017-05-24 13:00:00,105.03,105.07,104.99,105.07,10910.0,89.0742,89.1082,89.0403,89.1082,10910.0
2017-05-24 13:05:00,105.04,105.08,104.99,105.03,10805.0,89.0827,89.1166,89.0403,89.0742,10805.0
2017-05-24 13:10:00,105.06,105.1,105.06,105.1,1550.0,89.0997,89.1336,89.0997,89.1336,1550.0
2017-05-24 13:15:00,105.1,105.11,105.01,105.05,5266.0,89.1336,89.1421,89.0573,89.0912,5266.0
2017-05-24 13:20:00,105.06,105.09,104.99,105.04,7725.0,89.0997,89.1251,89.0403,89.0827,7725.0
2017-05-24 13:25:00,105.06,105.1,105.02,105.04,2214.0,89.0997,89.1336,89.0658,89.0827,2214.0
2017-05-24 13:30:00,105.08,105.08,105.04,105.06,1400.0,89.1166,89.1166,89.0827,89.0997,1400.0
2017-05-24 13:35:00,105.06,105.08,105.04,105.08,1954.0,89.0997,89.1166,89.0827,89.1166,1954.0
2017-05-24 13:40:00,105.1,105.12,105.08,105.1,3257.0,89.1336,89.1506,89.1166,89.1336,3257.0
2017-05-24 13:45:00,105.09,105.11,104.98,105.02,7496.0,89.1251,89.1421,89.0318,89.0658,7496.0
2017-05-24 13:50:00,105.0,105.03,104.99,104.99,7288.0,89.0488,89.0742,89.0403,89.0403,7288.0
2017-05-24 13:55:00,105.0,105.01,104.96,104.98,5646.0,89.0488,89.0573,89.0149,89.0318,5646.0
2017-05-24 14:00:00,105.0,105.04,104.74,104.77,12639.0,89.0488,89.0827,88.8283,88.8537,12639.0
2017-05-24 14:05:00,104.77,105.01,104.76,104.97,3350.0,88.8537,89.0573,88.8453,89.0234,3350.0
2017-05-24 14:10:00,104.96,105.12,104.96,105.06,2760.0,89.0149,89.1506,89.0149,89.0997,2760.0
2017-05-24 14:15:00,105.01,105.12,104.97,105.06,4261.0,89.0573,89.1506,89.0234,89.0997,4261.0
2017-05-24 14:20:00,105.07,105.13,105.02,105.02,3300.0,89.1082,89.1591,89.0658,89.0658,3300.0
2017-05-24 14:25:00,105.05,105.11,105.05,105.05,1856.0,89.0912,89.1421,89.0912,89.0912,1856.0
2017-05-24 14:30:00,104.99,105.02,104.88,104.96,3263.0,89.0403,89.0658,88.947,89.0149,3263.0
2017-05-24 14:35:00,104.99,104.99,104.92,104.93,1200.0,89.0403,89.0403,88.981,88.9894,1200.0
2017-05-24 14:40:00,104.94,105.04,104.93,104.99,4468.0,88.9979,89.0827,88.9894,89.0403,4468.0
2017-05-24 14:45:00,105.01,105.05,104.96,105.02,9530.0,89.0573,89.0912,89.0149,89.0658,9530.0
2017-05-24 14:50:00,105.0,105.02,104.95,105.0,4100.0,89.0488,89.0658,89.0064,89.0488,4100.0
2017-05-24 14:55:00,104.99,105.04,104.95,105.01,3092.0,89.0403,89.0827,89.0064,89.0573,3092.0
2017-05-24 15:00:00,105.02,105.07,105.0,105.03,6841.0,89.0658,89.1082,89.0488,89.0742,6841.0
2017-05-24 15:05:00,105.04,105.11,105.01,105.09,8168.0,89.0827,89.1421,89.0573,89.1251,8168.0
2017-05-24 15:10:00,105.09,105.16,105.03,105.16,4580.0,89.1251,89.1845,89.0742,89.1845,4580.0
2017-05-24 15:15:00,105.16,105.2,105.14,105.19,11470.0,89.1845,89.2184,89.1675,89.2099,11470.0
2017-05-24 15:20:00,105.22,105.31,105.22,105.28,8022.0,89.2354,89.3117,89.2354,89.2863,8022.0
2017-05-24 15:25:00,105.26,105.28,105.18,105.23,5100.0,89.2693,89.2863,89.2015,89.2439,5100.0
2017-05-24 15:30:00,105.25,105.32,105.21,105.32,11753.0,89.2608,89.3202,89.2269,89.3202,11753.0
2017-05-24 15:35:00,105.34,105.38,105.25,105.38,8517.0,89.3371,89.3711,89.2608,89.3711,8517.0
2017-05-24 15:40:00,105.37,105.38,105.24,105.26,18238.0,89.3626,89.3711,89.2523,89.2693,18238.0
2017-05-24 15:45:00,105.23,105.37,105.2,105.37,19760.0,89.2439,89.3626,89.2184,89.3626,19760.0
2017-05-24 15:50:00,105.38,105.51,105.38,105.48,45072.0,89.3711,89.4813,89.3711,89.4559,45072.0
2017-05-24 15:55:00,105.47,105.49,105.4,105.42,38042.0,89.4474,89.4644,89.388,89.405,38042.0
2017-05-25 09:30:00,105.65,105.92,105.52,105.65,37333.0,89.6001,89.829,89.4898,89.6001,37333.0
2017-05-25 09:35:00,105.55,105.61,105.27,105.28,19778.0,89.5152,89.5661,89.2778,89.2863,19778.0
2017-05-25 09:40:00,105.35,105.41,105.13,105.28,8887.0,89.3456,89.3965,89.1591,89.2863,8887.0
2017-05-25 09:45:00,105.34,105.54,105.34,105.4,17601.0,89.3371,89.5068,89.3371,89.388,17601.0
2017-05-25 09:50:00,105.38,105.53,105.31,105.31,20824.0,89.3711,89.4983,89.3117,89.3117,20824.0
2017-05-25 09:55:00,105.31,105.55,105.31,105.43,11724.0,89.3117,89.5152,89.3117,89.4135,11724.0
2017-05-25 10:00:00,105.37,105.72,105.37,105.72,15382.0,89.3626,89.6594,89.3626,89.6594,15382.0
2017-05-25 10:05:00,105.82,106.37,105.76,106.37,43829.0,89.7442,90.2107,89.6933,90.2107,43829.0
2017-05-25 10:10:00,106.38,106.82,106.31,106.77,37054.0,90.2192,90.5923,90.1598,90.5499,37054.0
2017-05-25 10:15:00,106.85,107.18,106.73,107.16,70856.0,90.6178,90.8976,90.516,90.8807,70856.0
2017-05-25 10:20:00,107.14,107.17,106.74,106.83,38014.0,90.8637,90.8891,90.5245,90.6008,38014.0
2017-05-25 10:25:00,106.83,106.99,106.64,106.92,19316.0,90.6008,90.7365,90.4397,90.6771,19316.0
2017-05-25 10:30:00,106.84,107.15,106.84,106.95,24361.0,90.6093,90.8722,90.6093,90.7026,24361.0
2017-05-25 10:35:00,106.95,106.98,106.54,106.69,15700.0,90.7026,90.728,90.3548,90.4821,15700.0
2017-05-25 10:40:00,106.68,106.68,106.55,106.64,6482.0,90.4736,90.4736,90.3633,90.4397,6482.0
2017-05-25 10:45:00,106.68,106.79,106.61,106.63,8419.0,90.4736,90.5669,90.4142,90.4312,8419.0
2017-05-25 10:50:00,106.65,106.81,106.65,106.69,7842.0,90.4481,90.5838,90.4481,90.4821,7842.0
2017-05-25 10:55:00,106.72,106.74,106.52,106.56,12703.0,90.5075,90.5245,90.3379,90.3718,12703.0
2017-05-25 11:00:00,106.56,106.63,106.34,106.36,19549.0,90.3718,90.4312,90.1852,90.2022,19549.0
2017-05-25 11:05:00,106.4,106.5,106.22,106.5,16067.0,90.2361,90.3209,90.0835,90.3209,16067.0
2017-05-25 11:10:00,106.52,106.63,106.46,106.53,9543.0,90.3379,90.4312,90.287,90.3464,9543.0
2017-05-25 11:15:00,106.52,106.54,106.27,106.3,13639.0,90.3379,90.3548,90.1259,90.1513,13639.0
2017-05-25 11:20:00,106.33,106.36,106.23,106.25,7058.0,90.1768,90.2022,90.0919,90.1089,7058.0
2017-05-25 11:25:00,106.25,106.31,106.2,106.25,7001.0,90.1089,90.1598,90.0665,90.1089,7001.0
2017-05-25 11:30:00,106.24,106.34,106.24,106.26,9693.0,90.1004,90.1852,90.1004,90.1174,9693.0
2017-05-25 11:35:00,106.26,106.26,106.15,106.22,6140.0,90.1174,90.1174,90.0241,90.0835,6140.0
2017-05-25 11:40:00,106.23,106.23,105.99,106.0,11170.0,90.0919,90.0919,89.8884,89.8969,11170.0
2017-05-25 11:45:00,105.99,106.1,105.98,106.03,3989.0,89.8884,89.9817,89.8799,89.9223,3989.0
2017-05-25 11:50:00,106.01,106.15,106.01,106.1,6619.0,89.9054,90.0241,89.9054,89.9817,6619.0
2017-05-25 11:55:00,106.08,106.08,105.96,105.96,4161.0,89.9647,89.9647,89.863,89.863,4161.0
2017-05-25 12:00:00,106.01,106.03,105.83,105.92,12018.0,89.9054,89.9223,89.7527,89.829,12018.0
2017-05-25 12:05:00,105.9,106.13,105.87,106.12,14710.0,89.8121,90.0071,89.7866,89.9987,14710.0
2017-05-25 12:10:00,106.09,106.14,106.03,106.06,8039.0,89.9732,90.0156,89.9223,89.9478,8039.0
2017-05-25 12:15:00,106.04,106.22,106.01,106.17,6511.0,89.9308,90.0835,89.9054,90.0411,6511.0
2017-05-25 12:20:00,106.15,106.27,106.1,106.2,9200.0,90.0241,90.1259,89.9817,90.0665,9200.0
2017-05-25 12:25:00,106.23,106.25,106.14,106.14,9751.0,90.0919,90.1089,90.0156,90.0156,9751.0
2017-05-25 12:30:00,106.18,106.2,106.09,106.18,7057.0,90.0495,90.0665,89.9732,90.0495,7057.0
2017-05-25 12:35:00,106.23,106.36,106.19,106.31,17883.0,90.0919,90.2022,90.058,90.1598,17883.0
2017-05-25 12:40:00,106.3,106.46,106.26,106.35,15138.0,90.1513,90.287,90.1174,90.1937,15138.0
2017-05-25 12:45:00,106.34,106.34,106.25,106.33,3600.0,90.1852,90.1852,90.1089,90.1768,3600.0
2017-05-25 12:50:00,106.33,106.44,106.33,106.4,4049.0,90.1768,90.27,90.1768,90.2361,4049.0
2017-05-25 12:55:00,106.42,106.49,106.38,106.46,4043.0,90.2531,90.3124,90.2192,90.287,4043.0
2017-05-25 13:00:00,106.5,106.5,106.29,106.34,7225.0,90.3209,90.3209,90.1428,90.1852,7225.0
2017-05-25 13:05:00,106.33,106.37,106.27,106.29,6600.0,90.1768,90.2107,90.1259,90.1428,6600.0
2017-05-25 13:10:00,106.28,106.3,106.21,106.25,5565.0,90.1343,90.1513,90.075,90.1089,5565.0
2017-05-25 13:15:00,106.26,106.37,106.2,106.33,5735.0,90.1174,90.2107,90.0665,90.1768,5735.0
2017-05-25 13:20:00,106.34,106.44,106.33,106.39,2900.0,90.1852,90.27,90.1768,90.2276,2900.0
2017-05-25 13:25:00,106.39,106.39,106.36,106.37,3696.0,90.2276,90.2276,90.2022,90.2107,3696.0
2017-05-25 13:30:00,106.35,106.36,106.1,106.16,5130.0,90.1937,90.2022,89.9817,90.0326,5130.0
2017-05-25 13:35:00,106.12,106.19,106.1,106.11,4185.0,89.9987,90.058,89.9817,89.9902,4185.0
2017-05-25 13:40:00,106.09,106.11,106.01,106.1,11386.0,89.9732,89.9902,89.9054,89.9817,11386.0
2017-05-25 13:45:00,106.08,106.09,105.97,105.99,8265.0,89.9647,89.9732,89.8714,89.8884,8265.0
2017-05-25 13:50:00,105.99,106.0,105.88,105.97,9661.0,89.8884,89.8969,89.7951,89.8714,9661.0
2017-05-25 13:55:00,105.97,106.0,105.89,105.93,8315.0,89.8714,89.8969,89.8036,89.8375,8315.0
2017-05-25 14:00:00,105.96,106.09,105.96,106.02,6635.0,89.863,89.9732,89.863,89.9138,6635.0
2017-05-25 14:05:00,106.04,106.1,105.97,106.01,5734.0,89.9308,89.9817,89.8714,89.9054,5734.0
2017-05-25 14:10:00,106.02,106.02,105.9,105.94,5661.0,89.9138,89.9138,89.8121,89.846,5661.0
2017-05-25 14:15:00,105.91,105.96,105.91,105.92,4993.0,89.8206,89.863,89.8206,89.829,4993.0
2017-05-25 14:20:00,105.94,106.07,105.94,105.98,6629.0,89.846,89.9563,89.846,89.8799,6629.0
2017-05-25 14:25:00,105.99,106.04,105.93,105.96,11303.0,89.8884,89.9308,89.8375,89.863,11303.0
2017-05-25 14:30:00,105.97,106.03,105.94,105.97,5500.0,89.8714,89.9223,89.846,89.8714,5500.0
2017-05-25 14:35:00,106.01,106.14,106.0,106.13,8139.0,89.9054,90.0156,89.8969,90.0071,8139.0
2017-05-25 14:40:00,106.15,106.17,106.01,106.03,6484.0,90.0241,90.0411,89.9054,89.9223,6484.0
2017-05-25 14:45:00,106.04,106.06,105.99,106.05,5417.0,89.9308,89.9478,89.8884,89.9393,5417.0
2017-05-25 14:50:00,106.03,106.07,106.0,106.07,2825.0,89.9223,89.9563,89.8969,89.9563,2825.0
2017-05-25 14:55:00,106.14,106.18,106.03,106.05,5178.0,90.0156,90.0495,89.9223,89.9393,5178.0
2017-05-25 15:00:00,106.07,106.09,106.0,106.04,6100.0,89.9563,89.9732,89.8969,89.9308,6100.0
2017-05-25 15:05:00,106.02,106.1,106.02,106.09,7035.0,89.9138,89.9817,89.9138,89.9732,7035.0
2017-05-25 15:10:00,106.09,106.11,105.99,106.09,6955.0,89.9732,89.9902,89.8884,89.9732,6955.0
2017-05-25 15:15:00,106.12,106.13,106.02,106.05,11154.0,89.9987,90.0071,89.9138,89.9393,11154.0
2017-05-25 15:20:00,106.02,106.03,105.85,105.98,7646.0,89.9138,89.9223,89.7697,89.8799,7646.0
2017-05-25 15:25:00,105.97,106.01,105.9,105.92,7563.0,89.8714,89.9054,89.8121,89.829,7563.0
2017-05-25 15:30:00,105.91,106.03,105.91,106.03,11445.0,89.8206,89.9223,89.8206,89.9223,11445.0
2017-05-25 15:35:00,106.03,106.07,105.95,106.03,10245.0,89.9223,89.9563,89.8545,89.9223,10245.0
2017-05-25 15:40:00,106.04,106.15,106.03,106.04,16598.0,89.9308,90.0241,89.9223,89.9308,16598.0
2017-05-25 15:45:00,106.05,106.18,105.98,106.11,19845.0,89.9393,90.0495,89.8799,89.9902,19845.0
2017-05-25 15:50:00,106.11,106.14,105.91,106.06,26098.0,89.9902,90.0156,89.8206,89.9478,26098.0
2017-05-25 15:55:00,106.08,106.14,105.98,106.04,40133.0,89.9647,90.0156,89.8799,89.9308,40133.0
2017-05-26 09:30:00,106.0,106.0,105.25,105.46,31006.0,89.8969,89.8969,89.2608,89.4389,31006.0
2017-05-26 09:35:00,105.45,105.56,105.14,105.25,24990.0,89.4304,89.5237,89.1675,89.2608,24990.0
2017-05-26 09:40:00,105.31,105.31,104.5,104.74,48462.0,89.3117,89.3117,88.6248,88.8283,48462.0
2017-05-26 09:45:00,104.75,104.9,104.66,104.8,36557.0,88.8368,88.964,88.7605,88.8792,36557.0
2017-05-26 09:50:00,104.81,105.14,104.8,105.09,12240.0,88.8877,89.1675,88.8792,89.1251,12240.0
2017-05-26 09:55:00,105.09,105.24,105.04,105.24,20435.0,89.1251,89.2523,89.0827,89.2523,20435.0
2017-05-26 10:00:00,105.25,105.53,105.25,105.5,9150.0,89.2608,89.4983,89.2608,89.4728,9150.0
2017-05-26 10:05:00,105.5,105.55,105.3,105.42,11456.0,89.4728,89.5152,89.3032,89.405,11456.0
2017-05-26 10:10:00,105.44,105.47,105.35,105.45,7648.0,89.422,89.4474,89.3456,89.4304,7648.0
2017-05-26 10:15:00,105.47,105.54,105.3,105.53,8146.0,89.4474,89.5068,89.3032,89.4983,8146.0
2017-05-26 10:20:00,105.53,105.56,105.46,105.51,4911.0,89.4983,89.5237,89.4389,89.4813,4911.0
2017-05-26 10:25:00,105.47,105.57,105.43,105.47,10848.0,89.4474,89.5322,89.4135,89.4474,10848.0
2017-05-26 10:30:00,105.5,105.69,105.49,105.69,10962.0,89.4728,89.634,89.4644,89.634,10962.0
2017-05-26 10:35:00,105.72,105.88,105.72,105.83,9420.0,89.6594,89.7951,89.6594,89.7527,9420.0
2017-05-26 10:40:00,105.86,105.95,105.8,105.83,11090.0,89.7782,89.8545,89.7273,89.7527,11090.0
2017-05-26 10:45:00,105.83,105.85,105.75,105.83,5962.0,89.7527,89.7697,89.6849,89.7527,5962.0
2017-05-26 10:50:00,105.9,106.0,105.84,106.0,7580.0,89.8121,89.8969,89.7612,89.8969,7580.0
2017-05-26 10:55:00,105.98,106.01,105.87,105.89,8863.0,89.8799,89.9054,89.7866,89.8036,8863.0
2017-05-26 11:00:00,105.9,105.98,105.8,105.85,8588.0,89.8121,89.8799,89.7273,89.7697,8588.0
2017-05-26 11:05:00,105.84,105.91,105.81,105.87,3022.0,89.7612,89.8206,89.7357,89.7866,3022.0
2017-05-26 11:10:00,105.89,106.02,105.88,105.98,11936.0,89.8036,89.9138,89.7951,89.8799,11936.0
2017-05-26 11:15:00,105.97,106.02,105.93,105.96,6479.0,89.8714,89.9138,89.8375,89.863,6479.0
2017-05-26 11:20:00,105.96,106.02,105.94,106.0,4378.0,89.863,89.9138,89.846,89.8969,4378.0
2017-05-26 11:25:00,106.03,106.15,106.02,106.13,8864.0,89.9223,90.0241,89.9138,90.0071,8864.0
2017-05-26 11:30:00,106.17,106.18,106.12,106.13,4900.0,90.0411,90.0495,89.9987,90.0071,4900.0
2017-05-26 11:35:00,106.15,106.21,106.11,106.19,8839.0,90.0241,90.075,89.9902,90.058,8839.0
2017-05-26 11:40:00,106.17,106.34,106.17,106.26,13945.0,90.0411,90.1852,90.0411,90.1174,13945.0
2017-05-26 11:45:00,106.26,106.29,106.17,106.27,7966.0,90.1174,90.1428,90.0411,90.1259,7966.0
2017-05-26 11:50:00,106.26,106.26,105.97,105.98,10300.0,90.1174,90.1174,89.8714,89.8799,10300.0
2017-05-26 11:55:00,105.98,105.98,105.74,105.75,11768.0,89.8799,89.8799,89.6764,89.6849,11768.0
2017-05-26 12:00:00,105.78,105.91,105.78,105.9,5020.0,89.7103,89.8206,89.7103,89.8121,5020.0
2017-05-26 12:05:00,105.88,105.95,105.88,105.93,5250.0,89.7951,89.8545,89.7951,89.8375,5250.0
2017-05-26 12:10:00,105.95,106.02,105.87,105.87,7285.0,89.8545,89.9138,89.7866,89.7866,7285.0
2017-05-26 12:15:00,105.9,105.96,105.89,105.93,4300.0,89.8121,89.863,89.8036,89.8375,4300.0
2017-05-26 12:20:00,105.96,105.96,105.8,105.83,3700.0,89.863,89.863,89.7273,89.7527,3700.0
2017-05-26 12:25:00,105.8,105.98,105.75,105.91,6802.0,89.7273,89.8799,89.6849,89.8206,6802.0
2017-05-26 12:30:00,105.92,105.95,105.87,105.93,7637.0,89.829,89.8545,89.7866,89.8375,7637.0
2017-05-26 12:35:00,105.91,105.97,105.88,105.94,4400.0,89.8206,89.8714,89.7951,89.846,4400.0
2017-05-26 12:40:00,105.96,106.0,105.94,105.98,4040.0,89.863,89.8969,89.846,89.8799,4040.0
2017-05-26 12:45:00,105.98,106.04,105.96,106.0,3491.0,89.8799,89.9308,89.863,89.8969,3491.0
2017-05-26 12:50:00,106.04,106.05,106.0,106.0,2300.0,89.9308,89.9393,89.8969,89.8969,2300.0
2017-05-26 12:55:00,105.99,106.05,105.94,106.05,7337.0,89.8884,89.9393,89.846,89.9393,7337.0
2017-05-26 13:00:00,106.05,106.07,105.99,106.04,5812.0,89.9393,89.9563,89.8884,89.9308,5812.0
2017-05-26 13:05:00,106.07,106.15,106.05,106.15,4225.0,89.9563,90.0241,89.9393,90.0241,4225.0
2017-05-26 13:10:00,106.17,106.19,106.09,106.09,8739.0,90.0411,90.058,89.9732,89.9732,8739.0
2017-05-26 13:15:00,106.09,106.15,106.07,106.13,3632.0,89.9732,90.0241,89.9563,90.0071,3632.0
2017-05-26 13:20:00,106.13,106.16,105.98,106.01,6921.0,90.0071,90.0326,89.8799,89.9054,6921.0
2017-05-26 13:25:00,106.0,106.0,105.89,105.9,7389.0,89.8969,89.8969,89.8036,89.8121,7389.0
2017-05-26 13:30:00,105.89,105.92,105.8,105.92,6538.0,89.8036,89.829,89.7273,89.829,6538.0
2017-05-26 13:35:00,105.91,105.94,105.86,105.91,6787.0,89.8206,89.846,89.7782,89.8206,6787.0
2017-05-26 13:40:00,105.91,105.91,105.84,105.86,5404.0,89.8206,89.8206,89.7612,89.7782,5404.0
2017-05-26 13:45:00,105.85,105.87,105.82,105.82,3002.0,89.7697,89.7866,89.7442,89.7442,3002.0
2017-05-26 13:50:00,105.84,105.89,105.84,105.88,4198.0,89.7612,89.8036,89.7612,89.7951,4198.0
2017-05-26 13:55:00,105.89,105.97,105.88,105.89,6564.0,89.8036,89.8714,89.7951,89.8036,6564.0
2017-05-26 14:00:00,105.89,105.94,105.84,105.84,5163.0,89.8036,89.846,89.7612,89.7612,5163.0
2017-05-26 14:05:00,105.86,105.92,105.85,105.85,5450.0,89.7782,89.829,89.7697,89.7697,5450.0
2017-05-26 14:10:00,105.85,105.91,105.84,105.89,3300.0,89.7697,89.8206,89.7612,89.8036,3300.0
2017-05-26 14:15:00,105.89,105.99,105.89,105.92,7250.0,89.8036,89.8884,89.8036,89.829,7250.0
2017-05-26 14:20:00,105.93,105.96,105.91,105.91,3462.0,89.8375,89.863,89.8206,89.8206,3462.0
2017-05-26 14:25:00,105.93,105.98,105.91,105.91,3221.0,89.8375,89.8799,89.8206,89.8206,3221.0
2017-05-26 14:30:00,105.91,106.07,105.87,105.99,21006.0,89.8206,89.9563,89.7866,89.8884,21006.0
2017-05-26 14:35:00,105.99,106.04,105.99,105.99,4345.0,89.8884,89.9308,89.8884,89.8884,4345.0
2017-05-26 14:40:00,105.97,105.97,105.88,105.9,6450.0,89.8714,89.8714,89.7951,89.8121,6450.0
2017-05-26 14:45:00,105.9,105.96,105.87,105.87,3671.0,89.8121,89.863,89.7866,89.7866,3671.0
2017-05-26 14:50:00,105.85,105.93,105.82,105.91,7987.0,89.7697,89.8375,89.7442,89.8206,7987.0
2017-05-26 14:55:00,105.92,105.96,105.89,105.95,5555.0,89.829,89.863,89.8036,89.8545,5555.0
2017-05-26 15:00:00,105.94,106.01,105.89,105.93,13196.0,89.846,89.9054,89.8036,89.8375,13196.0
2017-05-26 15:05:00,105.94,105.96,105.83,105.86,6205.0,89.846,89.863,89.7527,89.7782,6205.0
2017-05-26 15:10:00,105.83,106.01,105.81,105.86,13163.0,89.7527,89.9054,89.7357,89.7782,13163.0
2017-05-26 15:15:00,105.84,105.92,105.81,105.91,6524.0,89.7612,89.829,89.7357,89.8206,6524.0
2017-05-26 15:20:00,105.91,105.92,105.83,105.87,8821.0,89.8206,89.829,89.7527,89.7866,8821.0
2017-05-26 15:25:00,105.88,106.03,105.85,105.95,11576.0,89.7951,89.9223,89.7697,89.8545,11576.0
2017-05-26 15:30:00,105.93,105.95,105.9,105.91,7943.0,89.8375,89.8545,89.8121,89.8206,7943.0
2017-05-26 15:35:00,105.92,105.94,105.83,105.85,13443.0,89.829,89.846,89.7527,89.7697,13443.0
2017-05-26 15:40:00,105.86,105.9,105.83,105.88,15927.0,89.7782,89.8121,89.7527,89.7951,15927.0
2017-05-26 15:45:00,105.87,105.89,105.84,105.84,9137.0,89.7866,89.8036,89.7612,89.7612,9137.0
2017-05-26 15:50:00,105.85,105.98,105.84,105.97,16555.0,89.7697,89.8799,89.7612,89.8714,16555.0
2017-05-26 15:55:00,105.95,105.96,105.79,105.89,46776.0,89.8545,89.863,89.7188,89.8036,46776.0
2017-05-30 09:30:00,105.8,106.38,105.77,106.37,31922.0,89.7273,90.2192,89.7018,90.2107,31922.0
2017-05-30 09:35:00,106.37,106.8,106.27,106.67,18099.0,90.2107,90.5754,90.1259,90.4651,18099.0
2017-05-30 09:40:00,106.63,107.25,106.61,107.03,26266.0,90.4312,90.957,90.4142,90.7704,26266.0
2017-05-30 09:45:00,106.99,107.21,106.59,106.59,24631.0,90.7365,90.9231,90.3973,90.3973,24631.0
2017-05-30 09:50:00,106.55,106.64,106.15,106.41,24256.0,90.3633,90.4397,90.0241,90.2446,24256.0
2017-05-30 09:55:00,106.41,106.57,106.34,106.47,8322.0,90.2446,90.3803,90.1852,90.2955,8322.0
2017-05-30 10:00:00,106.41,106.42,106.19,106.27,7200.0,90.2446,90.2531,90.058,90.1259,7200.0
2017-05-30 10:05:00,106.3,106.37,106.02,106.18,7148.0,90.1513,90.2107,89.9138,90.0495,7148.0
2017-05-30 10:10:00,106.14,106.19,105.85,106.04,26304.0,90.0156,90.058,89.7697,89.9308,26304.0
2017-05-30 10:15:00,106.03,106.08,105.82,106.03,18402.0,89.9223,89.9647,89.7442,89.9223,18402.0
2017-05-30 10:20:00,106.08,106.33,106.05,106.25,10582.0,89.9647,90.1768,89.9393,90.1089,10582.0
2017-05-30 10:25:00,106.27,106.42,106.14,106.14,8078.0,90.1259,90.2531,90.0156,90.0156,8078.0
2017-05-30 10:30:00,106.16,106.37,106.15,106.17,5129.0,90.0326,90.2107,90.0241,90.0411,5129.0
2017-05-30 10:35:00,106.17,106.33,106.12,106.33,4619.0,90.0411,90.1768,89.9987,90.1768,4619.0
2017-05-30 10:40:00,106.33,106.38,106.23,106.23,5300.0,90.1768,90.2192,90.0919,90.0919,5300.0
2017-05-30 10:45:00,106.24,106.27,106.16,106.27,4950.0,90.1004,90.1259,90.0326,90.1259,4950.0
2017-05-30 10:50:00,106.28,106.31,106.19,106.24,6116.0,90.1343,90.1598,90.058,90.1004,6116.0
2017-05-30 10:55:00,106.23,106.24,106.16,106.16,3763.0,90.0919,90.1004,90.0326,90.0326,3763.0
2017-05-30 11:00:00,106.14,106.28,106.13,106.27,2063.0,90.0156,90.1343,90.0071,90.1259,2063.0
2017-05-30 11:05:00,106.25,106.28,106.19,106.2,1840.0,90.1089,90.1343,90.058,90.0665,1840.0
2017-05-30 11:10:00,106.2,106.23,106.11,106.13,3982.0,90.0665,90.0919,89.9902,90.0071,3982.0
2017-05-30 11:15:00,106.15,106.16,106.09,106.13,2500.0,90.0241,90.0326,89.9732,90.0071,2500.0
2017-05-30 11:20:00,106.19,106.26,106.16,106.16,2722.0,90.058,90.1174,90.0326,90.0326,2722.0
2017-05-30 11:25:00,106.17,106.26,106.13,106.22,8587.0,90.0411,90.1174,90.0071,90.0835,8587.0
2017-05-30 11:30:00,106.27,106.49,106.27,106.43,4950.0,90.1259,90.3124,90.1259,90.2616,4950.0
2017-05-30 11:35:00,106.47,106.49,106.4,106.43,4522.0,90.2955,90.3124,90.2361,90.2616,4522.0
2017-05-30 11:40:00,106.43,106.44,106.29,106.32,5479.0,90.2616,90.27,90.1428,90.1683,5479.0
2017-05-30 11:45:00,106.33,106.39,106.33,106.36,4708.0,90.1768,90.2276,90.1768,90.2022,4708.0
2017-05-30 11:50:00,106.31,106.31,106.15,106.23,2746.0,90.1598,90.1598,90.0241,90.0919,2746.0
2017-05-30 11:55:00,106.22,106.22,106.14,106.18,6051.0,90.0835,90.0835,90.0156,90.0495,6051.0
2017-05-30 12:00:00,106.19,106.3,106.18,106.23,2450.0,90.058,90.1513,90.0495,90.0919,2450.0
2017-05-30 12:05:00,106.23,106.4,106.23,106.32,4975.0,90.0919,90.2361,90.0919,90.1683,4975.0
2017-05-30 12:10:00,106.32,106.43,106.3,106.41,9127.0,90.1683,90.2616,90.1513,90.2446,9127.0
2017-05-30 12:15:00,106.39,106.47,106.37,106.43,5975.0,90.2276,90.2955,90.2107,90.2616,5975.0
2017-05-30 12:20:00,106.45,106.58,106.45,106.55,13966.0,90.2785,90.3888,90.2785,90.3633,13966.0
2017-05-30 12:25:00,106.54,106.54,106.46,106.49,2843.0,90.3548,90.3548,90.287,90.3124,2843.0
2017-05-30 12:30:00,106.49,106.53,106.47,106.49,2611.0,90.3124,90.3464,90.2955,90.3124,2611.0
2017-05-30 12:35:00,106.48,106.52,106.47,106.49,3000.0,90.304,90.3379,90.2955,90.3124,3000.0
2017-05-30 12:40:00,106.49,106.53,106.46,106.49,3301.0,90.3124,90.3464,90.287,90.3124,3301.0
2017-05-30 12:45:00,106.51,106.51,106.42,106.48,4453.0,90.3294,90.3294,90.2531,90.304,4453.0
2017-05-30 12:50:00,106.46,106.49,106.44,106.45,2594.0,90.287,90.3124,90.27,90.2785,2594.0
2017-05-30 12:55:00,106.47,106.61,106.47,106.61,4508.0,90.2955,90.4142,90.2955,90.4142,4508.0
2017-05-30 13:00:00,106.62,106.66,106.59,106.61,7311.0,90.4227,90.4566,90.3973,90.4142,7311.0
2017-05-30 13:05:00,106.64,106.64,106.57,106.6,3492.0,90.4397,90.4397,90.3803,90.4057,3492.0
2017-05-30 13:10:00,106.56,106.57,106.51,106.55,1808.0,90.3718,90.3803,90.3294,90.3633,1808.0
2017-05-30 13:15:00,106.54,106.54,106.37,106.39,4764.0,90.3548,90.3548,90.2107,90.2276,4764.0
2017-05-30 13:20:00,106.39,106.43,106.37,106.42,2200.0,90.2276,90.2616,90.2107,90.2531,2200.0
2017-05-30 13:25:00,106.4,106.43,106.38,106.41,1936.0,90.2361,90.2616,90.2192,90.2446,1936.0
2017-05-30 13:30:00,106.39,106.39,106.29,106.3,2225.0,90.2276,90.2276,90.1428,90.1513,2225.0
2017-05-30 13:35:00,106.28,106.41,106.26,106.41,4700.0,90.1343,90.2446,90.1174,90.2446,4700.0
2017-05-30 13:40:00,106.39,106.39,106.33,106.35,3329.0,90.2276,90.2276,90.1768,90.1937,3329.0
2017-05-30 13:45:00,106.37,106.38,106.29,106.34,2471.0,90.2107,90.2192,90.1428,90.1852,2471.0
2017-05-30 13:50:00,106.33,106.33,106.2,106.2,5401.0,90.1768,90.1768,90.0665,90.0665,5401.0
2017-05-30 13:55:00,106.2,106.22,106.14,106.14,3275.0,90.0665,90.0835,90.0156,90.0156,3275.0
2017-05-30 14:00:00,106.14,106.14,105.97,106.03,6643.0,90.0156,90.0156,89.8714,89.9223,6643.0
2017-05-30 14:05:00,106.03,106.1,106.02,106.1,4227.0,89.9223,89.9817,89.9138,89.9817,4227.0
2017-05-30 14:10:00,106.11,106.12,106.0,106.07,3629.0,89.9902,89.9987,89.8969,89.9563,3629.0
2017-05-30 14:15:00,106.07,106.07,106.01,106.02,4547.0,89.9563,89.9563,89.9054,89.9138,4547.0
2017-05-30 14:20:00,106.0,106.07,106.0,106.07,3100.0,89.8969,89.9563,89.8969,89.9563,3100.0
2017-05-30 14:25:00,106.07,106.09,106.02,106.02,2325.0,89.9563,89.9732,89.9138,89.9138,2325.0
2017-05-30 14:30:00,106.04,106.09,106.04,106.08,2200.0,89.9308,89.9732,89.9308,89.9647,2200.0
2017-05-30 14:35:00,106.05,106.05,105.92,105.97,4214.0,89.9393,89.9393,89.829,89.8714,4214.0
2017-05-30 14:40:00,105.98,106.02,105.95,106.0,2473.0,89.8799,89.9138,89.8545,89.8969,2473.0
2017-05-30 14:45:00,106.01,106.05,106.0,106.02,2320.0,89.9054,89.9393,89.8969,89.9138,2320.0
2017-05-30 14:50:00,106.04,106.11,106.04,106.09,1100.0,89.9308,89.9902,89.9308,89.9732,1100.0
2017-05-30 14:55:00,106.09,106.16,106.09,106.14,3878.0,89.9732,90.0326,89.9732,90.0156,3878.0
2017-05-30 15:00:00,106.14,106.25,106.13,106.18,3900.0,90.0156,90.1089,90.0071,90.0495,3900.0
2017-05-30 15:05:00,106.19,106.26,106.18,106.26,4923.0,90.058,90.1174,90.0495,90.1174,4923.0
2017-05-30 15:10:00,106.23,106.25,106.21,106.23,3424.0,90.0919,90.1089,90.075,90.0919,3424.0
2017-05-30 15:15:00,106.22,106.22,106.15,106.15,2600.0,90.0835,90.0835,90.0241,90.0241,2600.0
2017-05-30 15:20:00,106.14,106.22,106.12,106.21,4698.0,90.0156,90.0835,89.9987,90.075,4698.0
2017-05-30 15:25:00,106.23,106.23,106.21,106.22,2100.0,90.0919,90.0919,90.075,90.0835,2100.0
2017-05-30 15:30:00,106.23,106.32,106.2,106.32,7339.0,90.0919,90.1683,90.0665,90.1683,7339.0
2017-05-30 15:35:00,106.34,106.45,106.31,106.44,5664.0,90.1852,90.2785,90.1598,90.27,5664.0
2017-05-30 15:40:00,106.44,106.51,106.41,106.41,8150.0,90.27,90.3294,90.2446,90.2446,8150.0
2017-05-30 15:45:00,106.41,106.43,106.32,106.39,7410.0,90.2446,90.2616,90.1683,90.2276,7410.0
2017-05-30 15:50:00,106.4,106.44,106.36,106.37,14763.0,90.2361,90.27,90.2022,90.2107,14763.0
2017-05-30 15:55:00,106.38,106.43,106.34,106.36,22969.0,90.2192,90.2616,90.1852,90.2022,22969.0
2017-05-31 09:30:00,106.98,107.0,106.61,106.63,28133.0,90.728,90.745,90.4142,90.4312,28133.0
2017-05-31 09:35:00,106.69,106.86,106.3,106.52,9413.0,90.4821,90.6262,90.1513,90.3379,9413.0
2017-05-31 09:40:00,106.54,106.63,106.4,106.47,9650.0,90.3548,90.4312,90.2361,90.2955,9650.0
2017-05-31 09:45:00,106.55,106.65,106.3,106.35,13142.0,90.3633,90.4481,90.1513,90.1937,13142.0
2017-05-31 09:50:00,106.39,106.45,106.15,106.17,10411.0,90.2276,90.2785,90.0241,90.0411,10411.0
2017-05-31 09:55:00,106.19,106.25,105.84,106.01,26179.0,90.058,90.1089,89.7612,89.9054,26179.0
2017-05-31 10:00:00,105.98,106.05,105.43,105.77,39861.0,89.8799,89.9393,89.4135,89.7018,39861.0
2017-05-31 10:05:00,105.77,106.07,105.72,105.96,23648.0,89.7018,89.9563,89.6594,89.863,23648.0
2017-05-31 10:10:00,105.92,106.05,105.8,106.05,6858.0,89.829,89.9393,89.7273,89.9393,6858.0
2017-05-31 10:15:00,106.09,106.1,105.75,105.92,9452.0,89.9732,89.9817,89.6849,89.829,9452.0
2017-05-31 10:20:00,105.94,106.08,105.88,105.97,17061.0,89.846,89.9647,89.7951,89.8714,17061.0
2017-05-31 10:25:00,106.04,106.08,105.92,106.02,28684.0,89.9308,89.9647,89.829,89.9138,28684.0
2017-05-31 10:30:00,106.04,106.13,105.91,106.13,32809.0,89.9308,90.0071,89.8206,90.0071,32809.0
2017-05-31 10:35:00,106.14,106.2,105.99,106.17,9130.0,90.0156,90.0665,89.8884,90.0411,9130.0
2017-05-31 10:40:00,106.14,106.25,106.06,106.18,6218.0,90.0156,90.1089,89.9478,90.0495,6218.0
2017-05-31 10:45:00,106.17,106.18,106.05,106.13,4332.0,90.0411,90.0495,89.9393,90.0071,4332.0
2017-05-31 10:50:00,106.16,106.42,106.16,106.36,9309.0,90.0326,90.2531,90.0326,90.2022,9309.0
2017-05-31 10:55:00,106.3,106.61,106.3,106.59,6681.0,90.1513,90.4142,90.1513,90.3973,6681.0
2017-05-31 11:00:00,106.59,106.66,106.54,106.61,7209.0,90.3973,90.4566,90.3548,90.4142,7209.0
2017-05-31 11:05:00,106.59,106.62,106.48,106.5,6577.0,90.3973,90.4227,90.304,90.3209,6577.0
2017-05-31 11:10:00,106.49,106.55,106.17,106.19,7792.0,90.3124,90.3633,90.0411,90.058,7792.0
2017-05-31 11:15:00,106.24,106.49,106.24,106.49,3455.0,90.1004,90.3124,90.1004,90.3124,3455.0
2017-05-31 11:20:00,106.47,106.75,106.45,106.61,8669.0,90.2955,90.5329,90.2785,90.4142,8669.0
2017-05-31 11:25:00,106.6,106.63,106.34,106.49,6696.0,90.4057,90.4312,90.1852,90.3124,6696.0
2017-05-31 11:30:00,106.44,106.5,106.32,106.32,3324.0,90.27,90.3209,90.1683,90.1683,3324.0
2017-05-31 11:35:00,106.35,106.5,106.34,106.45,3274.0,90.1937,90.3209,90.1852,90.2785,3274.0
2017-05-31 11:40:00,106.41,106.51,106.41,106.51,3085.0,90.2446,90.3294,90.2446,90.3294,3085.0
2017-05-31 11:45:00,106.46,106.6,106.43,106.57,3398.0,90.287,90.4057,90.2616,90.3803,3398.0
2017-05-31 11:50:00,106.61,106.74,106.56,106.7,3938.0,90.4142,90.5245,90.3718,90.4905,3938.0
2017-05-31 11:55:00,106.73,106.74,106.65,106.69,4411.0,90.516,90.5245,90.4481,90.4821,4411.0
2017-05-31 12:00:00,106.74,106.74,106.65,106.73,7353.0,90.5245,90.5245,90.4481,90.516,7353.0
2017-05-31 12:05:00,106.71,106.87,106.71,106.76,10834.0,90.499,90.6347,90.499,90.5414,10834.0
2017-05-31 12:10:00,106.76,106.79,106.59,106.67,7381.0,90.5414,90.5669,90.3973,90.4651,7381.0
2017-05-31 12:15:00,106.73,106.74,106.45,106.53,7100.0,90.516,90.5245,90.2785,90.3464,7100.0
2017-05-31 12:20:00,106.52,106.53,106.37,106.42,5950.0,90.3379,90.3464,90.2107,90.2531,5950.0
2017-05-31 12:25:00,106.41,106.48,106.38,106.45,1850.0,90.2446,90.304,90.2192,90.2785,1850.0
2017-05-31 12:30:00,106.53,106.56,106.43,106.47,5679.0,90.3464,90.3718,90.2616,90.2955,5679.0
2017-05-31 12:35:00,106.46,106.52,106.41,106.49,3925.0,90.287,90.3379,90.2446,90.3124,3925.0
2017-05-31 12:40:00,106.48,106.49,106.44,106.46,1900.0,90.304,90.3124,90.27,90.287,1900.0
2017-05-31 12:45:00,106.49,106.49,106.31,106.33,8767.0,90.3124,90.3124,90.1598,90.1768,8767.0
2017-05-31 12:50:00,106.32,106.39,106.29,106.37,7598.0,90.1683,90.2276,90.1428,90.2107,7598.0
2017-05-31 12:55:00,106.36,106.45,106.34,106.34,3244.0,90.2022,90.2785,90.1852,90.1852,3244.0
2017-05-31 13:00:00,106.35,106.49,106.35,106.42,6086.0,90.1937,90.3124,90.1937,90.2531,6086.0
2017-05-31 13:05:00,106.41,106.42,106.36,106.38,4352.0,90.2446,90.2531,90.2022,90.2192,4352.0
2017-05-31 13:10:00,106.41,106.52,106.41,106.48,4458.0,90.2446,90.3379,90.2446,90.304,4458.0
2017-05-31 13:15:00,106.47,106.54,106.35,106.38,8000.0,90.2955,90.3548,90.1937,90.2192,8000.0
2017-05-31 13:20:00,106.36,106.4,106.28,106.33,4966.0,90.2022,90.2361,90.1343,90.1768,4966.0
2017-05-31 13:25:00,106.32,106.41,106.31,106.41,4871.0,90.1683,90.2446,90.1598,90.2446,4871.0
2017-05-31 13:30:00,106.43,106.43,106.34,106.39,2918.0,90.2616,90.2616,90.1852,90.2276,2918.0
2017-05-31 13:35:00,106.39,106.4,106.28,106.33,3938.0,90.2276,90.2361,90.1343,90.1768,3938.0
2017-05-31 13:40:00,106.35,106.35,106.16,106.25,9127.0,90.1937,90.1937,90.0326,90.1089,9127.0
2017-05-31 13:45:00,106.25,106.27,106.18,106.18,3066.0,90.1089,90.1259,90.0495,90.0495,3066.0
2017-05-31 13:50:00,106.16,106.37,106.16,106.25,6978.0,90.0326,90.2107,90.0326,90.1089,6978.0
2017-05-31 13:55:00,106.24,106.25,106.16,106.22,5512.0,90.1004,90.1089,90.0326,90.0835,5512.0
2017-05-31 14:00:00,106.22,106.27,106.16,106.23,7852.0,90.0835,90.1259,90.0326,90.0919,7852.0
2017-05-31 14:05:00,106.19,106.23,106.14,106.18,6024.0,90.058,90.0919,90.0156,90.0495,6024.0
2017-05-31 14:10:00,106.18,106.18,105.89,105.89,14585.0,90.0495,90.0495,89.8036,89.8036,14585.0
2017-05-31 14:15:00,105.95,106.01,105.84,105.94,16189.0,89.8545,89.9054,89.7612,89.846,16189.0
2017-05-31 14:20:00,105.97,106.12,105.93,106.0,10957.0,89.8714,89.9987,89.8375,89.8969,10957.0
2017-05-31 14:25:00,106.01,106.04,105.93,106.04,9285.0,89.9054,89.9308,89.8375,89.9308,9285.0
2017-05-31 14:30:00,106.01,106.01,105.78,105.78,13735.0,89.9054,89.9054,89.7103,89.7103,13735.0
2017-05-31 14:35:00,105.82,105.95,105.78,105.94,4319.0,89.7442,89.8545,89.7103,89.846,4319.0
2017-05-31 14:40:00,105.94,106.1,105.94,106.06,7001.0,89.846,89.9817,89.846,89.9478,7001.0
2017-05-31 14:45:00,106.03,106.05,105.83,105.86,5347.0,89.9223,89.9393,89.7527,89.7782,5347.0
2017-05-31 14:50:00,105.86,105.86,105.7,105.75,12489.0,89.7782,89.7782,89.6425,89.6849,12489.0
2017-05-31 14:55:00,105.73,105.92,105.73,105.83,9272.0,89.6679,89.829,89.6679,89.7527,9272.0
2017-05-31 15:00:00,105.84,105.91,105.84,105.91,6106.0,89.7612,89.8206,89.7612,89.8206,6106.0
2017-05-31 15:05:00,105.88,105.9,105.74,105.75,10725.0,89.7951,89.8121,89.6764,89.6849,10725.0
2017-05-31 15:10:00,105.76,105.92,105.76,105.92,12215.0,89.6933,89.829,89.6933,89.829,12215.0
2017-05-31 15:15:00,105.93,105.99,105.9,105.98,10312.0,89.8375,89.8884,89.8121,89.8799,10312.0
2017-05-31 15:20:00,105.99,106.04,105.94,106.01,10520.0,89.8884,89.9308,89.846,89.9054,10520.0
2017-05-31 15:25:00,106.01,106.11,106.01,106.06,11269.0,89.9054,89.9902,89.9054,89.9478,11269.0
2017-05-31 15:30:00,106.07,106.27,106.07,106.26,11196.0,89.9563,90.1259,89.9563,90.1174,11196.0
2017-05-31 15:35:00,106.25,106.27,106.17,106.22,12445.0,90.1089,90.1259,90.0411,90.0835,12445.0
2017-05-31 15:40:00,106.2,106.28,106.14,106.24,10823.0,90.0665,90.1343,90.0156,90.1004,10823.0
2017-05-31 15:45:00,106.23,106.42,106.21,106.37,29464.0,90.0919,90.2531,90.075,90.2107,29464.0
2017-05-31 15:50:00,106.37,106.5,106.33,106.47,61567.0,90.2107,90.3209,90.1768,90.2955,61567.0
2017-05-31 15:55:00,106.48,106.49,106.4,106.43,57809.0,90.304,90.3124,90.2361,90.2616,57809.0
2017-06-01 09:30:00,106.74,107.05,106.56,106.73,42594.0,90.5245,90.7874,90.3718,90.516,42594.0
2017-06-01 09:35:00,106.7,107.0,106.7,106.83,21608.0,90.4905,90.745,90.4905,90.6008,21608.0
2017-06-01 09:40:00,106.68,106.82,106.47,106.78,13247.0,90.4736,90.5923,90.2955,90.5584,13247.0
2017-06-01 09:45:00,106.79,106.98,106.76,106.94,16694.0,90.5669,90.728,90.5414,90.6941,16694.0
2017-06-01 09:50:00,106.95,107.15,106.62,106.64,45541.0,90.7026,90.8722,90.4227,90.4397,45541.0
2017-06-01 09:55:00,106.64,106.92,106.61,106.79,30721.0,90.4397,90.6771,90.4142,90.5669,30721.0
2017-06-01 10:00:00,106.8,106.93,106.65,106.82,21245.0,90.5754,90.6856,90.4481,90.5923,21245.0
2017-06-01 10:05:00,106.75,106.79,106.46,106.56,28528.0,90.5329,90.5669,90.287,90.3718,28528.0
2017-06-01 10:10:00,106.53,106.7,106.45,106.54,13603.0,90.3464,90.4905,90.2785,90.3548,13603.0
2017-06-01 10:15:00,106.54,106.58,106.29,106.46,14169.0,90.3548,90.3888,90.1428,90.287,14169.0
2017-06-01 10:20:00,106.48,106.75,106.46,106.46,9206.0,90.304,90.5329,90.287,90.287,9206.0
2017-06-01 10:25:00,106.42,106.76,106.41,106.76,11023.0,90.2531,90.5414,90.2446,90.5414,11023.0
2017-06-01 10:30:00,106.71,106.72,106.4,106.45,15999.0,90.499,90.5075,90.2361,90.2785,15999.0
2017-06-01 10:35:00,106.45,106.57,106.4,106.53,18399.0,90.2785,90.3803,90.2361,90.3464,18399.0
2017-06-01 10:40:00,106.51,106.54,106.37,106.45,12010.0,90.3294,90.3548,90.2107,90.2785,12010.0
2017-06-01 10:45:00,106.42,106.55,106.34,106.5,18947.0,90.2531,90.3633,90.1852,90.3209,18947.0
2017-06-01 10:50:00,106.46,106.55,106.4,106.52,40436.0,90.287,90.3633,90.2361,90.3379,40436.0
2017-06-01 10:55:00,106.5,106.52,106.3,106.31,11110.0,90.3209,90.3379,90.1513,90.1598,11110.0
2017-06-01 11:00:00,106.3,106.39,106.25,106.38,7654.0,90.1513,90.2276,90.1089,90.2192,7654.0
2017-06-01 11:05:00,106.36,106.61,106.36,106.57,9563.0,90.2022,90.4142,90.2022,90.3803,9563.0
2017-06-01 11:10:00,106.58,106.73,106.57,106.73,8092.0,90.3888,90.516,90.3803,90.516,8092.0
2017-06-01 11:15:00,106.73,106.97,106.73,106.88,15049.0,90.516,90.7195,90.516,90.6432,15049.0
2017-06-01 11:20:00,106.89,106.93,106.86,106.92,8049.0,90.6517,90.6856,90.6262,90.6771,8049.0
2017-06-01 11:25:00,106.91,107.07,106.9,107.07,22054.0,90.6686,90.8043,90.6602,90.8043,22054.0
2017-06-01 11:30:00,107.06,107.23,106.99,107.2,21424.0,90.7959,90.94,90.7365,90.9146,21424.0
2017-06-01 11:35:00,107.2,107.32,107.11,107.13,31650.0,90.9146,91.0164,90.8383,90.8552,31650.0
2017-06-01 11:40:00,107.13,107.18,107.05,107.16,33089.0,90.8552,90.8976,90.7874,90.8807,33089.0
2017-06-01 11:45:00,107.18,107.32,107.14,107.27,22150.0,90.8976,91.0164,90.8637,90.974,22150.0
2017-06-01 11:50:00,107.27,107.37,107.22,107.32,17992.0,90.974,91.0588,90.9315,91.0164,17992.0
2017-06-01 11:55:00,107.32,107.36,107.15,107.26,25235.0,91.0164,91.0503,90.8722,90.9655,25235.0
2017-06-01 12:00:00,107.29,107.33,107.22,107.25,16562.0,90.9909,91.0248,90.9315,90.957,16562.0
2017-06-01 12:05:00,107.24,107.35,107.24,107.33,9344.0,90.9485,91.0418,90.9485,91.0248,9344.0
2017-06-01 12:10:00,107.32,107.35,107.27,107.35,12080.0,91.0164,91.0418,90.974,91.0418,12080.0
2017-06-01 12:15:00,107.36,107.38,107.29,107.36,7510.0,91.0503,91.0672,90.9909,91.0503,7510.0
2017-06-01 12:20:00,107.37,107.59,107.35,107.56,23745.0,91.0588,91.2453,91.0418,91.2199,23745.0
2017-06-01 12:25:00,107.56,107.58,107.48,107.48,15370.0,91.2199,91.2369,91.152,91.152,15370.0
2017-06-01 12:30:00,107.48,107.61,107.48,107.59,13529.0,91.152,91.2623,91.152,91.2453,13529.0
2017-06-01 12:35:00,107.58,107.6,107.51,107.51,6750.0,91.2369,91.2538,91.1775,91.1775,6750.0
2017-06-01 12:40:00,107.5,107.55,107.47,107.52,6768.0,91.169,91.2114,91.1436,91.186,6768.0
2017-06-01 12:45:00,107.53,107.58,107.5,107.58,5350.0,91.1945,91.2369,91.169,91.2369,5350.0
2017-06-01 12:50:00,107.58,107.67,107.58,107.6,12889.0,91.2369,91.3132,91.2369,91.2538,12889.0
2017-06-01 12:55:00,107.62,107.66,107.56,107.59,10691.0,91.2708,91.3047,91.2199,91.2453,10691.0
2017-06-01 13:00:00,107.59,107.61,107.42,107.5,10434.0,91.2453,91.2623,91.1012,91.169,10434.0
2017-06-01 13:05:00,107.51,107.6,107.47,107.53,18911.0,91.1775,91.2538,91.1436,91.1945,18911.0
2017-06-01 13:10:00,107.52,107.61,107.52,107.54,7650.0,91.186,91.2623,91.186,91.2029,7650.0
2017-06-01 13:15:00,107.55,107.55,107.45,107.51,8690.0,91.2114,91.2114,91.1266,91.1775,8690.0
2017-06-01 13:20:00,107.52,107.52,107.43,107.43,10593.0,91.186,91.186,91.1096,91.1096,10593.0
2017-06-01 13:25:00,107.45,107.5,107.43,107.48,6321.0,91.1266,91.169,91.1096,91.152,6321.0
2017-06-01 13:30:00,107.48,107.55,107.45,107.55,9620.0,91.152,91.2114,91.1266,91.2114,9620.0
2017-06-01 13:35:00,107.54,107.54,107.34,107.35,7776.0,91.2029,91.2029,91.0333,91.0418,7776.0
2017-06-01 13:40:00,107.35,107.41,107.29,107.41,15864.0,91.0418,91.0927,90.9909,91.0927,15864.0
2017-06-01 13:45:00,107.44,107.44,107.36,107.4,7800.0,91.1181,91.1181,91.0503,91.0842,7800.0
2017-06-01 13:50:00,107.39,107.49,107.39,107.47,7000.0,91.0757,91.1605,91.0757,91.1436,7000.0
2017-06-01 13:55:00,107.45,107.53,107.44,107.49,5777.0,91.1266,91.1945,91.1181,91.1605,5777.0
2017-06-01 14:00:00,107.5,107.53,107.4,107.51,12629.0,91.169,91.1945,91.0842,91.1775,12629.0
2017-06-01 14:05:00,107.51,107.55,107.46,107.55,4558.0,91.1775,91.2114,91.1351,91.2114,4558.0
2017-06-01 14:10:00,107.56,107.61,107.47,107.49,8879.0,91.2199,91.2623,91.1436,91.1605,8879.0
2017-06-01 14:15:00,107.49,107.54,107.46,107.49,9843.0,91.1605,91.2029,91.1351,91.1605,9843.0
2017-06-01 14:20:00,107.51,107.58,107.45,107.46,11461.0,91.1775,91.2369,91.1266,91.1351,11461.0
2017-06-01 14:25:00,107.45,107.5,107.43,107.45,8840.0,91.1266,91.169,91.1096,91.1266,8840.0
2017-06-01 14:30:00,107.43,107.53,107.41,107.48,6700.0,91.1096,91.1945,91.0927,91.152,6700.0
2017-06-01 14:35:00,107.49,107.51,107.42,107.48,4711.0,91.1605,91.1775,91.1012,91.152,4711.0
2017-06-01 14:40:00,107.48,107.58,107.48,107.5,6807.0,91.152,91.2369,91.152,91.169,6807.0
2017-06-01 14:45:00,107.52,107.56,107.45,107.51,9472.0,91.186,91.2199,91.1266,91.1775,9472.0
2017-06-01 14:50:00,107.49,107.49,107.42,107.48,7059.0,91.1605,91.1605,91.1012,91.152,7059.0
2017-06-01 14:55:00,107.46,107.46,107.38,107.39,7215.0,91.1351,91.1351,91.0672,91.0757,7215.0
2017-06-01 15:00:00,107.4,107.43,107.34,107.39,15278.0,91.0842,91.1096,91.0333,91.0757,15278.0
2017-06-01 15:05:00,107.39,107.44,107.32,107.42,9696.0,91.0757,91.1181,91.0164,91.1012,9696.0
2017-06-01 15:10:00,107.41,107.52,107.4,107.51,8084.0,91.0927,91.186,91.0842,91.1775,8084.0
2017-06-01 15:15:00,107.5,107.55,107.47,107.53,8138.0,91.169,91.2114,91.1436,91.1945,8138.0
2017-06-01 15:20:00,107.5,107.59,107.46,107.54,8070.0,91.169,91.2453,91.1351,91.2029,8070.0
2017-06-01 15:25:00,107.55,107.56,107.31,107.45,21220.0,91.2114,91.2199,91.0079,91.1266,21220.0
2017-06-01 15:30:00,107.46,107.58,107.42,107.58,11608.0,91.1351,91.2369,91.1012,91.2369,11608.0
2017-06-01 15:35:00,107.57,107.62,107.49,107.6,14625.0,91.2284,91.2708,91.1605,91.2538,14625.0
2017-06-01 15:40:00,107.61,107.62,107.5,107.55,16741.0,91.2623,91.2708,91.169,91.2114,16741.0
2017-06-01 15:45:00,107.56,107.56,107.49,107.54,25308.0,91.2199,91.2199,91.1605,91.2029,25308.0
2017-06-01 15:50:00,107.54,107.64,107.48,107.51,46776.0,91.2029,91.2877,91.152,91.1775,46776.0
2017-06-01 15:55:00,107.49,107.68,107.46,107.68,52906.0,91.1605,91.3217,91.1351,91.3217,52906.0
2017-06-02 09:30:00,108.35,108.35,107.81,108.17,54655.0,91.8899,91.8899,91.4319,91.7372,54655.0
2017-06-02 09:35:00,108.03,108.14,107.27,107.48,30672.0,91.6185,91.7118,90.974,91.152,30672.0
2017-06-02 09:40:00,107.48,107.63,106.86,107.13,43955.0,91.152,91.2793,90.6262,90.8552,43955.0
2017-06-02 09:45:00,107.15,107.15,106.51,106.98,26212.0,90.8722,90.8722,90.3294,90.728,26212.0
2017-06-02 09:50:00,106.99,107.14,106.85,107.14,17146.0,90.7365,90.8637,90.6178,90.8637,17146.0
2017-06-02 09:55:00,107.16,107.21,106.73,106.98,14994.0,90.8807,90.9231,90.516,90.728,14994.0
2017-06-02 10:00:00,107.05,107.09,106.87,107.07,24392.0,90.7874,90.8213,90.6347,90.8043,24392.0
2017-06-02 10:05:00,107.07,107.22,106.98,106.98,9900.0,90.8043,90.9315,90.728,90.728,9900.0
2017-06-02 10:10:00,107.0,107.29,106.93,107.26,16250.0,90.745,90.9909,90.6856,90.9655,16250.0
2017-06-02 10:15:00,107.29,107.29,106.92,106.95,15551.0,90.9909,90.9909,90.6771,90.7026,15551.0
2017-06-02 10:20:00,106.95,107.26,106.85,107.2,8613.0,90.7026,90.9655,90.6178,90.9146,8613.0
2017-06-02 10:25:00,107.2,107.49,107.19,107.39,14077.0,90.9146,91.1605,90.9061,91.0757,14077.0
2017-06-02 10:30:00,107.31,107.57,107.3,107.47,18867.0,91.0079,91.2284,90.9994,91.1436,18867.0
2017-06-02 10:35:00,107.44,107.62,107.44,107.62,6304.0,91.1181,91.2708,91.1181,91.2708,6304.0
2017-06-02 10:40:00,107.61,107.63,107.52,107.62,9000.0,91.2623,91.2793,91.186,91.2708,9000.0
2017-06-02 10:45:00,107.65,107.65,107.5,107.61,9250.0,91.2962,91.2962,91.169,91.2623,9250.0
2017-06-02 10:50:00,107.59,107.89,107.59,107.78,13437.0,91.2453,91.4998,91.2453,91.4065,13437.0
2017-06-02 10:55:00,107.76,107.91,107.76,107.83,14538.0,91.3895,91.5167,91.3895,91.4489,14538.0
2017-06-02 11:00:00,107.85,107.98,107.8,107.91,10606.0,91.4658,91.5761,91.4234,91.5167,10606.0
2017-06-02 11:05:00,107.89,108.09,107.89,107.94,15796.0,91.4998,91.6694,91.4998,91.5422,15796.0
2017-06-02 11:10:00,107.93,107.93,107.8,107.8,10100.0,91.5337,91.5337,91.4234,91.4234,10100.0
2017-06-02 11:15:00,107.82,107.85,107.72,107.8,9513.0,91.4404,91.4658,91.3556,91.4234,9513.0
2017-06-02 11:20:00,107.81,107.92,107.76,107.88,8900.0,91.4319,91.5252,91.3895,91.4913,8900.0
2017-06-02 11:25:00,107.87,108.07,107.86,108.04,12135.0,91.4828,91.6524,91.4743,91.627,12135.0
2017-06-02 11:30:00,108.06,108.14,108.04,108.13,9284.0,91.6439,91.7118,91.627,91.7033,9284.0
2017-06-02 11:35:00,108.13,108.37,108.13,108.25,8004.0,91.7033,91.9068,91.7033,91.8051,8004.0
2017-06-02 11:40:00,108.26,108.45,108.26,108.45,6250.0,91.8136,91.9747,91.8136,91.9747,6250.0
2017-06-02 11:45:00,108.45,108.52,108.32,108.37,14587.0,91.9747,92.0341,91.8644,91.9068,14587.0
2017-06-02 11:50:00,108.37,108.4,108.31,108.4,7285.0,91.9068,91.9323,91.856,91.9323,7285.0
2017-06-02 11:55:00,108.43,108.47,108.34,108.41,14156.0,91.9577,91.9917,91.8814,91.9408,14156.0
2017-06-02 12:00:00,108.48,108.48,108.27,108.29,7565.0,92.0001,92.0001,91.822,91.839,7565.0
2017-06-02 12:05:00,108.31,108.52,108.3,108.48,13680.0,91.856,92.0341,91.8475,92.0001,13680.0
2017-06-02 12:10:00,108.47,108.55,108.38,108.55,15420.0,91.9917,92.0595,91.9153,92.0595,15420.0
2017-06-02 12:15:00,108.5,108.66,108.48,108.61,12119.0,92.0171,92.1528,92.0001,92.1104,12119.0
2017-06-02 12:20:00,108.63,108.67,108.51,108.64,16722.0,92.1273,92.1613,92.0256,92.1358,16722.0
2017-06-02 12:25:00,108.64,108.67,108.54,108.56,7729.0,92.1358,92.1613,92.051,92.068,7729.0
2017-06-02 12:30:00,108.55,108.62,108.23,108.39,34360.0,92.0595,92.1189,91.7881,91.9238,34360.0
2017-06-02 12:35:00,108.4,108.47,108.37,108.39,8236.0,91.9323,91.9917,91.9068,91.9238,8236.0
2017-06-02 12:40:00,108.41,108.41,108.12,108.15,16841.0,91.9408,91.9408,91.6948,91.7203,16841.0
2017-06-02 12:45:00,108.15,108.16,108.0,108.02,15228.0,91.7203,91.7287,91.5931,91.61,15228.0
2017-06-02 12:50:00,108.05,108.09,107.84,107.91,16779.0,91.6355,91.6694,91.4574,91.5167,16779.0
2017-06-02 12:55:00,107.87,107.95,107.64,107.7,36845.0,91.4828,91.5506,91.2877,91.3386,36845.0
2017-06-02 13:00:00,107.68,107.89,107.63,107.84,18232.0,91.3217,91.4998,91.2793,91.4574,18232.0
2017-06-02 13:05:00,107.82,107.87,107.57,107.67,35368.0,91.4404,91.4828,91.2284,91.3132,35368.0
2017-06-02 13:10:00,107.67,107.78,107.58,107.78,9161.0,91.3132,91.4065,91.2369,91.4065,9161.0
2017-06-02 13:15:00,107.79,107.96,107.76,107.96,4510.0,91.415,91.5591,91.3895,91.5591,4510.0
2017-06-02 13:20:00,107.94,108.03,107.92,108.0,7716.0,91.5422,91.6185,91.5252,91.5931,7716.0
2017-06-02 13:25:00,108.0,108.07,107.98,108.05,3408.0,91.5931,91.6524,91.5761,91.6355,3408.0
2017-06-02 13:30:00,108.07,108.16,108.02,108.14,5992.0,91.6524,91.7287,91.61,91.7118,5992.0
2017-06-02 13:35:00,108.15,108.2,108.11,108.17,7236.0,91.7203,91.7627,91.6863,91.7372,7236.0
2017-06-02 13:40:00,108.19,108.26,108.18,108.21,4952.0,91.7542,91.8136,91.7457,91.7711,4952.0
2017-06-02 13:45:00,108.22,108.33,108.21,108.26,6161.0,91.7796,91.8729,91.7711,91.8136,6161.0
2017-06-02 13:50:00,108.25,108.34,108.2,108.29,8520.0,91.8051,91.8814,91.7627,91.839,8520.0
2017-06-02 13:55:00,108.28,108.3,108.19,108.23,4025.0,91.8305,91.8475,91.7542,91.7881,4025.0
2017-06-02 14:00:00,108.26,108.31,108.15,108.19,4100.0,91.8136,91.856,91.7203,91.7542,4100.0
2017-06-02 14:05:00,108.19,108.27,108.19,108.24,4032.0,91.7542,91.822,91.7542,91.7966,4032.0
2017-06-02 14:10:00,108.24,108.26,108.18,108.26,3332.0,91.7966,91.8136,91.7457,91.8136,3332.0
2017-06-02 14:15:00,108.26,108.4,108.26,108.38,4697.0,91.8136,91.9323,91.8136,91.9153,4697.0
2017-06-02 14:20:00,108.4,108.48,108.38,108.42,5829.0,91.9323,92.0001,91.9153,91.9492,5829.0
2017-06-02 14:25:00,108.46,108.52,108.3,108.31,5685.0,91.9832,92.0341,91.8475,91.856,5685.0
2017-06-02 14:30:00,108.31,108.36,108.27,108.32,1923.0,91.856,91.8984,91.822,91.8644,1923.0
2017-06-02 14:35:00,108.36,108.43,108.34,108.38,2352.0,91.8984,91.9577,91.8814,91.9153,2352.0
2017-06-02 14:40:00,108.37,108.39,108.26,108.3,4548.0,91.9068,91.9238,91.8136,91.8475,4548.0
2017-06-02 14:45:00,108.32,108.34,108.2,108.27,2610.0,91.8644,91.8814,91.7627,91.822,2610.0
2017-06-02 14:50:00,108.27,108.33,108.25,108.33,2900.0,91.822,91.8729,91.8051,91.8729,2900.0
2017-06-02 14:55:00,108.3,108.4,108.26,108.36,15579.0,91.8475,91.9323,91.8136,91.8984,15579.0
2017-06-02 15:00:00,108.37,108.42,108.3,108.34,11086.0,91.9068,91.9492,91.8475,91.8814,11086.0
2017-06-02 15:05:00,108.35,108.36,108.25,108.29,8651.0,91.8899,91.8984,91.8051,91.839,8651.0
2017-06-02 15:10:00,108.29,108.32,108.24,108.29,23222.0,91.839,91.8644,91.7966,91.839,23222.0
2017-06-02 15:15:00,108.29,108.36,108.28,108.33,15394.0,91.839,91.8984,91.8305,91.8729,15394.0
2017-06-02 15:20:00,108.36,108.5,108.33,108.5,9742.0,91.8984,92.0171,91.8729,92.0171,9742.0
2017-06-02 15:25:00,108.47,108.49,108.38,108.38,10886.0,91.9917,92.0086,91.9153,91.9153,10886.0
2017-06-02 15:30:00,108.38,108.41,108.35,108.39,8425.0,91.9153,91.9408,91.8899,91.9238,8425.0
2017-06-02 15:35:00,108.4,108.46,108.39,108.41,6848.0,91.9323,91.9832,91.9238,91.9408,6848.0
2017-06-02 15:40:00,108.43,108.46,108.28,108.34,21107.0,91.9577,91.9832,91.8305,91.8814,21107.0
2017-06-02 15:45:00,108.33,108.35,108.19,108.24,30368.0,91.8729,91.8899,91.7542,91.7966,30368.0
2017-06-02 15:50:00,108.25,108.43,108.25,108.32,49463.0,91.8051,91.9577,91.8051,91.8644,49463.0
2017-06-02 15:55:00,108.31,108.46,108.29,108.42,118809.0,91.856,91.9832,91.839,91.9492,118809.0
2017-06-05 09:30:00,108.2,108.42,107.94,108.39,44138.0,91.7627,91.9492,91.5422,91.9238,44138.0
2017-06-05 09:35:00,108.48,109.17,108.44,109.14,69534.0,92.0001,92.5853,91.9662,92.5599,69534.0
2017-06-05 09:40:00,109.12,109.2,108.71,108.78,19216.0,92.5429,92.6108,92.1952,92.2546,19216.0
2017-06-05 09:45:00,108.8,108.94,108.65,108.68,9914.0,92.2715,92.3903,92.1443,92.1697,9914.0
2017-06-05 09:50:00,108.73,108.78,108.37,108.51,44005.0,92.2122,92.2546,91.9068,92.0256,44005.0
2017-06-05 09:55:00,108.55,108.57,108.25,108.48,14478.0,92.0595,92.0765,91.8051,92.0001,14478.0
2017-06-05 10:00:00,108.44,108.76,108.39,108.66,8171.0,91.9662,92.2376,91.9238,92.1528,8171.0
2017-06-05 10:05:00,108.66,108.66,108.44,108.65,10413.0,92.1528,92.1528,91.9662,92.1443,10413.0
2017-06-05 10:10:00,108.63,108.82,108.62,108.8,16619.0,92.1273,92.2885,92.1189,92.2715,16619.0
2017-06-05 10:15:00,108.83,108.86,108.68,108.81,17400.0,92.297,92.3224,92.1697,92.28,17400.0
2017-06-05 10:20:00,108.76,108.85,108.51,108.78,15962.0,92.2376,92.3139,92.0256,92.2546,15962.0
2017-06-05 10:25:00,108.8,108.9,108.71,108.8,5642.0,92.2715,92.3563,92.1952,92.2715,5642.0
2017-06-05 10:30:00,108.86,108.93,108.72,108.79,7832.0,92.3224,92.3818,92.2037,92.263,7832.0
2017-06-05 10:35:00,108.79,108.8,108.58,108.75,10919.0,92.263,92.2715,92.0849,92.2291,10919.0
2017-06-05 10:40:00,108.77,108.88,108.77,108.82,8342.0,92.2461,92.3394,92.2461,92.2885,8342.0
2017-06-05 10:45:00,108.84,108.84,108.7,108.71,10369.0,92.3054,92.3054,92.1867,92.1952,10369.0
2017-06-05 10:50:00,108.7,108.73,108.4,108.45,15625.0,92.1867,92.2122,91.9323,91.9747,15625.0
2017-06-05 10:55:00,108.45,108.5,108.3,108.32,9355.0,91.9747,92.0171,91.8475,91.8644,9355.0
2017-06-05 11:00:00,108.3,108.43,108.28,108.34,6265.0,91.8475,91.9577,91.8305,91.8814,6265.0
2017-06-05 11:05:00,108.35,108.5,108.35,108.48,6777.0,91.8899,92.0171,91.8899,92.0001,6777.0
2017-06-05 11:10:00,108.51,108.57,108.46,108.54,8134.0,92.0256,92.0765,91.9832,92.051,8134.0
2017-06-05 11:15:00,108.53,108.59,108.46,108.47,7656.0,92.0425,92.0934,91.9832,91.9917,7656.0
2017-06-05 11:20:00,108.49,108.51,108.3,108.32,4230.0,92.0086,92.0256,91.8475,91.8644,4230.0
2017-06-05 11:25:00,108.28,108.28,108.1,108.19,13945.0,91.8305,91.8305,91.6779,91.7542,13945.0
2017-06-05 11:30:00,108.19,108.38,108.19,108.35,10082.0,91.7542,91.9153,91.7542,91.8899,10082.0
2017-06-05 11:35:00,108.39,108.4,108.29,108.34,4118.0,91.9238,91.9323,91.839,91.8814,4118.0
2017-06-05 11:40:00,108.36,108.36,108.19,108.19,8108.0,91.8984,91.8984,91.7542,91.7542,8108.0
2017-06-05 11:45:00,108.18,108.26,108.13,108.26,5678.0,91.7457,91.8136,91.7033,91.8136,5678.0
2017-06-05 11:50:00,108.23,108.28,107.94,108.1,35416.0,91.7881,91.8305,91.5422,91.6779,35416.0
2017-06-05 11:55:00,108.13,108.16,108.06,108.15,8885.0,91.7033,91.7287,91.6439,91.7203,8885.0
2017-06-05 12:00:00,108.12,108.15,107.93,107.94,7700.0,91.6948,91.7203,91.5337,91.5422,7700.0
2017-06-05 12:05:00,107.95,108.03,107.86,107.88,21263.0,91.5506,91.6185,91.4743,91.4913,21263.0
2017-06-05 12:10:00,107.91,107.98,107.89,107.98,5750.0,91.5167,91.5761,91.4998,91.5761,5750.0
2017-06-05 12:15:00,107.99,108.07,107.96,108.04,8700.0,91.5846,91.6524,91.5591,91.627,8700.0
2017-06-05 12:20:00,108.04,108.14,108.04,108.13,8500.0,91.627,91.7118,91.627,91.7033,8500.0
2017-06-05 12:25:00,108.17,108.2,108.12,108.17,3300.0,91.7372,91.7627,91.6948,91.7372,3300.0
2017-06-05 12:30:00,108.22,108.23,108.15,108.23,3144.0,91.7796,91.7881,91.7203,91.7881,3144.0
2017-06-05 12:35:00,108.22,108.23,108.04,108.12,13356.0,91.7796,91.7881,91.627,91.6948,13356.0
2017-06-05 12:40:00,108.09,108.09,108.0,108.0,3744.0,91.6694,91.6694,91.5931,91.5931,3744.0
2017-06-05 12:45:00,108.06,108.08,108.0,108.03,2134.0,91.6439,91.6609,91.5931,91.6185,2134.0
2017-06-05 12:50:00,108.06,108.06,107.95,108.02,6190.0,91.6439,91.6439,91.5506,91.61,6190.0
2017-06-05 12:55:00,107.99,107.99,107.86,107.94,4730.0,91.5846,91.5846,91.4743,91.5422,4730.0
2017-06-05 13:00:00,107.97,108.05,107.94,108.04,10000.0,91.5676,91.6355,91.5422,91.627,10000.0
2017-06-05 13:05:00,108.04,108.22,108.04,108.13,16250.0,91.627,91.7796,91.627,91.7033,16250.0
2017-06-05 13:10:00,108.13,108.16,108.08,108.08,4000.0,91.7033,91.7287,91.6609,91.6609,4000.0
2017-06-05 13:15:00,108.12,108.14,108.06,108.1,7530.0,91.6948,91.7118,91.6439,91.6779,7530.0
2017-06-05 13:20:00,108.06,108.1,108.03,108.06,3020.0,91.6439,91.6779,91.6185,91.6439,3020.0
2017-06-05 13:25:00,108.08,108.14,108.05,108.14,5751.0,91.6609,91.7118,91.6355,91.7118,5751.0
2017-06-05 13:30:00,108.14,108.14,108.0,108.09,5699.0,91.7118,91.7118,91.5931,91.6694,5699.0
2017-06-05 13:35:00,108.07,108.09,107.97,108.04,3800.0,91.6524,91.6694,91.5676,91.627,3800.0
2017-06-05 13:40:00,108.03,108.12,108.0,108.1,2763.0,91.6185,91.6948,91.5931,91.6779,2763.0
2017-06-05 13:45:00,108.06,108.11,108.01,108.07,3266.0,91.6439,91.6863,91.6015,91.6524,3266.0
2017-06-05 13:50:00,108.04,108.06,107.96,107.99,4808.0,91.627,91.6439,91.5591,91.5846,4808.0
2017-06-05 13:55:00,107.99,108.03,107.96,108.0,6700.0,91.5846,91.6185,91.5591,91.5931,6700.0
2017-06-05 14:00:00,107.98,108.04,107.92,107.92,20125.0,91.5761,91.627,91.5252,91.5252,20125.0
2017-06-05 14:05:00,107.94,108.07,107.91,108.01,30156.0,91.5422,91.6524,91.5167,91.6015,30156.0
2017-06-05 14:10:00,108.01,108.02,107.78,107.78,13684.0,91.6015,91.61,91.4065,91.4065,13684.0
2017-06-05 14:15:00,107.82,107.84,107.75,107.77,5880.0,91.4404,91.4574,91.381,91.398,5880.0
2017-06-05 14:20:00,107.77,107.88,107.75,107.87,6180.0,91.398,91.4913,91.381,91.4828,6180.0
2017-06-05 14:25:00,107.83,108.02,107.82,108.02,7100.0,91.4489,91.61,91.4404,91.61,7100.0
2017-06-05 14:30:00,108.0,108.09,107.98,107.99,11080.0,91.5931,91.6694,91.5761,91.5846,11080.0
2017-06-05 14:35:00,107.97,107.98,107.88,107.96,11075.0,91.5676,91.5761,91.4913,91.5591,11075.0
2017-06-05 14:40:00,107.94,108.0,107.91,107.99,3592.0,91.5422,91.5931,91.5167,91.5846,3592.0
2017-06-05 14:45:00,107.98,108.09,107.97,108.09,9283.0,91.5761,91.6694,91.5676,91.6694,9283.0
2017-06-05 14:50:00,108.07,108.13,108.06,108.13,2550.0,91.6524,91.7033,91.6439,91.7033,2550.0
2017-06-05 14:55:00,108.12,108.13,108.06,108.1,5050.0,91.6948,91.7033,91.6439,91.6779,5050.0
2017-06-05 15:00:00,108.06,108.09,108.02,108.03,6653.0,91.6439,91.6694,91.61,91.6185,6653.0
2017-06-05 15:05:00,108.06,108.12,108.05,108.07,5341.0,91.6439,91.6948,91.6355,91.6524,5341.0
2017-06-05 15:10:00,108.08,108.08,108.0,108.02,10446.0,91.6609,91.6609,91.5931,91.61,10446.0
2017-06-05 15:15:00,108.0,108.0,107.9,107.94,9622.0,91.5931,91.5931,91.5082,91.5422,9622.0
2017-06-05 15:20:00,107.96,108.0,107.87,107.88,16838.0,91.5591,91.5931,91.4828,91.4913,16838.0
2017-06-05 15:25:00,107.86,107.91,107.82,107.91,14456.0,91.4743,91.5167,91.4404,91.5167,14456.0
2017-06-05 15:30:00,107.9,107.96,107.87,107.96,8084.0,91.5082,91.5591,91.4828,91.5591,8084.0
2017-06-05 15:35:00,107.97,108.08,107.96,108.04,11571.0,91.5676,91.6609,91.5591,91.627,11571.0
2017-06-05 15:40:00,108.06,108.06,107.96,107.98,10765.0,91.6439,91.6439,91.5591,91.5761,10765.0
2017-06-05 15:45:00,107.97,108.03,107.96,108.01,10604.0,91.5676,91.6185,91.5591,91.6015,10604.0
2017-06-05 15:50:00,108.02,108.11,108.0,108.11,25339.0,91.61,91.6863,91.5931,91.6863,25339.0
2017-06-05 15:55:00,108.1,108.18,108.08,108.12,51647.0,91.6779,91.7457,91.6609,91.6948,51647.0
2017-06-06 09:30:00,107.5,107.84,107.3,107.72,37185.0,91.169,91.4574,90.9994,91.3556,37185.0
2017-06-06 09:35:00,107.69,108.05,107.69,108.0,9851.0,91.3301,91.6355,91.3301,91.5931,9851.0
2017-06-06 09:40:00,108.01,108.22,107.83,108.11,8107.0,91.6015,91.7796,91.4489,91.6863,8107.0
2017-06-06 09:45:00,108.07,108.36,107.96,108.36,11068.0,91.6524,91.8984,91.5591,91.8984,11068.0
2017-06-06 09:50:00,108.35,108.6,108.28,108.6,8561.0,91.8899,92.1019,91.8305,92.1019,8561.0
2017-06-06 09:55:00,108.58,108.75,108.54,108.75,12559.0,92.0849,92.2291,92.051,92.2291,12559.0
2017-06-06 10:00:00,108.69,108.77,108.6,108.75,6309.0,92.1782,92.2461,92.1019,92.2291,6309.0
2017-06-06 10:05:00,108.72,108.83,108.7,108.71,8822.0,92.2037,92.297,92.1867,92.1952,8822.0
2017-06-06 10:10:00,108.7,108.86,108.68,108.73,5724.0,92.1867,92.3224,92.1697,92.2122,5724.0
2017-06-06 10:15:00,108.73,108.83,108.64,108.81,14783.0,92.2122,92.297,92.1358,92.28,14783.0
2017-06-06 10:20:00,108.78,108.98,108.67,108.98,10089.0,92.2546,92.4242,92.1613,92.4242,10089.0
2017-06-06 10:25:00,109.0,109.18,109.0,109.18,9918.0,92.4411,92.5938,92.4411,92.5938,9918.0
2017-06-06 10:30:00,109.18,109.38,109.12,109.24,17018.0,92.5938,92.7634,92.5429,92.6447,17018.0
2017-06-06 10:35:00,109.31,109.43,109.12,109.12,27125.0,92.704,92.8058,92.5429,92.5429,27125.0
2017-06-06 10:40:00,109.09,109.2,109.01,109.12,8651.0,92.5175,92.6108,92.4496,92.5429,8651.0
2017-06-06 10:45:00,109.19,109.22,109.08,109.19,4083.0,92.6023,92.6277,92.509,92.6023,4083.0
2017-06-06 10:50:00,109.25,109.25,109.07,109.15,4750.0,92.6532,92.6532,92.5005,92.5683,4750.0
2017-06-06 10:55:00,109.11,109.16,109.03,109.06,8905.0,92.5344,92.5768,92.4666,92.492,8905.0
2017-06-06 11:00:00,109.02,109.03,108.94,108.95,4716.0,92.4581,92.4666,92.3903,92.3987,4716.0
2017-06-06 11:05:00,108.92,108.94,108.8,108.86,5800.0,92.3733,92.3903,92.2715,92.3224,5800.0
2017-06-06 11:10:00,108.93,109.09,108.93,108.94,5282.0,92.3818,92.5175,92.3818,92.3903,5282.0
2017-06-06 11:15:00,108.96,109.01,108.85,108.87,4991.0,92.4072,92.4496,92.3139,92.3309,4991.0
2017-06-06 11:20:00,108.86,108.96,108.85,108.93,6945.0,92.3224,92.4072,92.3139,92.3818,6945.0
2017-06-06 11:25:00,108.94,108.96,108.86,108.88,2968.0,92.3903,92.4072,92.3224,92.3394,2968.0
2017-06-06 11:30:00,108.9,108.98,108.82,108.83,10000.0,92.3563,92.4242,92.2885,92.297,10000.0
2017-06-06 11:35:00,108.84,108.9,108.76,108.88,7471.0,92.3054,92.3563,92.2376,92.3394,7471.0
2017-06-06 11:40:00,108.88,108.9,108.84,108.87,1699.0,92.3394,92.3563,92.3054,92.3309,1699.0
2017-06-06 11:45:00,108.88,108.91,108.8,108.84,3804.0,92.3394,92.3648,92.2715,92.3054,3804.0
2017-06-06 11:50:00,108.8,108.86,108.79,108.84,3290.0,92.2715,92.3224,92.263,92.3054,3290.0
2017-06-06 11:55:00,108.84,108.89,108.8,108.88,5657.0,92.3054,92.3478,92.2715,92.3394,5657.0
2017-06-06 12:00:00,108.9,109.06,108.9,109.04,5300.0,92.3563,92.492,92.3563,92.4751,5300.0
2017-06-06 12:05:00,109.02,109.02,108.92,108.93,6300.0,92.4581,92.4581,92.3733,92.3818,6300.0
2017-06-06 12:10:00,108.92,108.93,108.81,108.82,6147.0,92.3733,92.3818,92.28,92.2885,6147.0
2017-06-06 12:15:00,108.88,108.9,108.81,108.81,1751.0,92.3394,92.3563,92.28,92.28,1751.0
2017-06-06 12:20:00,108.79,108.89,108.76,108.76,5299.0,92.263,92.3478,92.2376,92.2376,5299.0
2017-06-06 12:25:00,108.75,108.77,108.66,108.66,2810.0,92.2291,92.2461,92.1528,92.1528,2810.0
2017-06-06 12:30:00,108.68,108.7,108.61,108.65,4000.0,92.1697,92.1867,92.1104,92.1443,4000.0
2017-06-06 12:35:00,108.62,108.63,108.61,108.62,449.0,92.1189,92.1273,92.1104,92.1189,449.0
2017-06-06 12:40:00,108.62,108.63,108.51,108.55,8657.0,92.1189,92.1273,92.0256,92.0595,8657.0
2017-06-06 12:45:00,108.55,108.64,108.54,108.55,3113.0,92.0595,92.1358,92.051,92.0595,3113.0
2017-06-06 12:50:00,108.57,108.64,108.56,108.56,9337.0,92.0765,92.1358,92.068,92.068,9337.0
2017-06-06 12:55:00,108.56,108.67,108.56,108.66,9696.0,92.068,92.1613,92.068,92.1528,9696.0
2017-06-06 13:00:00,108.67,108.7,108.63,108.66,8650.0,92.1613,92.1867,92.1273,92.1528,8650.0
2017-06-06 13:05:00,108.69,108.72,108.62,108.65,6500.0,92.1782,92.2037,92.1189,92.1443,6500.0
2017-06-06 13:10:00,108.63,108.64,108.5,108.53,5025.0,92.1273,92.1358,92.0171,92.0425,5025.0
2017-06-06 13:15:00,108.56,108.56,108.48,108.51,3614.0,92.068,92.068,92.0001,92.0256,3614.0
2017-06-06 13:20:00,108.5,108.57,108.45,108.51,5984.0,92.0171,92.0765,91.9747,92.0256,5984.0
2017-06-06 13:25:00,108.51,108.54,108.48,108.52,3360.0,92.0256,92.051,92.0001,92.0341,3360.0
2017-06-06 13:30:00,108.48,108.5,108.44,108.46,1956.0,92.0001,92.0171,91.9662,91.9832,1956.0
2017-06-06 13:35:00,108.47,108.56,108.47,108.55,2800.0,91.9917,92.068,91.9917,92.0595,2800.0
2017-06-06 13:40:00,108.53,108.54,108.49,108.51,3868.0,92.0425,92.051,92.0086,92.0256,3868.0
2017-06-06 13:45:00,108.54,108.54,108.49,108.52,2417.0,92.051,92.051,92.0086,92.0341,2417.0
2017-06-06 13:50:00,108.5,108.5,108.42,108.47,1950.0,92.0171,92.0171,91.9492,91.9917,1950.0
2017-06-06 13:55:00,108.47,108.51,108.43,108.46,4008.0,91.9917,92.0256,91.9577,91.9832,4008.0
2017-06-06 14:00:00,108.47,108.63,108.45,108.62,5900.0,91.9917,92.1273,91.9747,92.1189,5900.0
2017-06-06 14:05:00,108.62,108.64,108.57,108.6,3500.0,92.1189,92.1358,92.0765,92.1019,3500.0
2017-06-06 14:10:00,108.61,108.65,108.59,108.64,1850.0,92.1104,92.1443,92.0934,92.1358,1850.0
2017-06-06 14:15:00,108.62,108.69,108.61,108.64,4065.0,92.1189,92.1782,92.1104,92.1358,4065.0
2017-06-06 14:20:00,108.66,108.68,108.65,108.66,1897.0,92.1528,92.1697,92.1443,92.1528,1897.0
2017-06-06 14:25:00,108.66,108.77,108.65,108.73,2900.0,92.1528,92.2461,92.1443,92.2122,2900.0
2017-06-06 14:30:00,108.72,108.78,108.71,108.78,4368.0,92.2037,92.2546,92.1952,92.2546,4368.0
2017-06-06 14:35:00,108.79,108.82,108.75,108.77,4475.0,92.263,92.2885,92.2291,92.2461,4475.0
2017-06-06 14:40:00,108.77,108.87,108.75,108.87,15050.0,92.2461,92.3309,92.2291,92.3309,15050.0
2017-06-06 14:45:00,108.88,108.92,108.85,108.85,5058.0,92.3394,92.3733,92.3139,92.3139,5058.0
2017-06-06 14:50:00,108.85,108.85,108.79,108.81,4360.0,92.3139,92.3139,92.263,92.28,4360.0
2017-06-06 14:55:00,108.81,108.88,108.81,108.83,3100.0,92.28,92.3394,92.28,92.297,3100.0
2017-06-06 15:00:00,108.8,108.94,108.78,108.94,13796.0,92.2715,92.3903,92.2546,92.3903,13796.0
2017-06-06 15:05:00,108.92,108.95,108.89,108.91,18050.0,92.3733,92.3987,92.3478,92.3648,18050.0
2017-06-06 15:10:00,108.91,108.91,108.78,108.8,8770.0,92.3648,92.3648,92.2546,92.2715,8770.0
2017-06-06 15:15:00,108.79,108.79,108.59,108.65,6864.0,92.263,92.263,92.0934,92.1443,6864.0
2017-06-06 15:20:00,108.63,108.66,108.35,108.38,14088.0,92.1273,92.1528,91.8899,91.9153,14088.0
2017-06-06 15:25:00,108.38,108.39,108.18,108.18,18966.0,91.9153,91.9238,91.7457,91.7457,18966.0
2017-06-06 15:30:00,108.2,108.2,107.76,107.79,31632.0,91.7627,91.7627,91.3895,91.415,31632.0
2017-06-06 15:35:00,107.78,108.12,107.76,108.09,20320.0,91.4065,91.6948,91.3895,91.6694,20320.0
2017-06-06 15:40:00,108.08,108.16,107.99,107.99,20663.0,91.6609,91.7287,91.5846,91.5846,20663.0
2017-06-06 15:45:00,107.98,108.07,107.91,107.92,30648.0,91.5761,91.6524,91.5167,91.5252,30648.0
2017-06-06 15:50:00,107.91,108.0,107.86,107.9,40933.0,91.5167,91.5931,91.4743,91.5082,40933.0
2017-06-06 15:55:00,107.92,107.92,107.78,107.86,120298.0,91.5252,91.5252,91.4065,91.4743,120298.0
2017-06-07 09:30:00,108.0,108.19,107.71,107.97,48688.0,91.5931,91.7542,91.3471,91.5676,48688.0
2017-06-07 09:35:00,107.96,108.22,107.84,108.13,50905.0,91.5591,91.7796,91.4574,91.7033,50905.0
2017-06-07 09:40:00,108.2,108.58,108.05,108.41,15282.0,91.7627,92.0849,91.6355,91.9408,15282.0
2017-06-07 09:45:00,108.31,108.85,108.31,108.67,19820.0,91.856,92.3139,91.856,92.1613,19820.0
2017-06-07 09:50:00,108.59,108.67,108.42,108.67,14257.0,92.0934,92.1613,91.9492,92.1613,14257.0
2017-06-07 09:55:00,108.62,108.94,108.6,108.92,19767.0,92.1189,92.3903,92.1019,92.3733,19767.0
2017-06-07 10:00:00,108.9,108.95,108.81,108.95,60219.0,92.3563,92.3987,92.28,92.3987,60219.0
2017-06-07 10:05:00,108.95,109.09,108.86,109.0,17161.0,92.3987,92.5175,92.3224,92.4411,17161.0
2017-06-07 10:10:00,109.0,109.01,108.84,108.92,13783.0,92.4411,92.4496,92.3054,92.3733,13783.0
2017-06-07 10:15:00,108.93,109.01,108.88,108.97,11413.0,92.3818,92.4496,92.3394,92.4157,11413.0
2017-06-07 10:20:00,108.99,109.0,108.91,108.94,5196.0,92.4327,92.4411,92.3648,92.3903,5196.0
2017-06-07 10:25:00,108.93,108.98,108.77,108.95,16293.0,92.3818,92.4242,92.2461,92.3987,16293.0
2017-06-07 10:30:00,108.92,109.0,108.84,108.97,22248.0,92.3733,92.4411,92.3054,92.4157,22248.0
2017-06-07 10:35:00,108.95,109.03,108.88,109.01,19798.0,92.3987,92.4666,92.3394,92.4496,19798.0
2017-06-07 10:40:00,108.98,109.09,108.81,108.98,10148.0,92.4242,92.5175,92.28,92.4242,10148.0
2017-06-07 10:45:00,108.94,109.15,108.84,109.03,9338.0,92.3903,92.5683,92.3054,92.4666,9338.0
2017-06-07 10:50:00,109.09,109.41,109.09,109.41,32430.0,92.5175,92.7889,92.5175,92.7889,32430.0
2017-06-07 10:55:00,109.45,109.45,109.3,109.31,13227.0,92.8228,92.8228,92.6956,92.704,13227.0
2017-06-07 11:00:00,109.31,109.53,109.31,109.53,8690.0,92.704,92.8906,92.704,92.8906,8690.0
2017-06-07 11:05:00,109.54,109.68,109.54,109.66,11770.0,92.8991,93.0178,92.8991,93.0009,11770.0
2017-06-07 11:10:00,109.66,109.8,109.63,109.73,41466.0,93.0009,93.1196,92.9754,93.0602,41466.0
2017-06-07 11:15:00,109.73,109.73,109.31,109.35,15630.0,93.0602,93.0602,92.704,92.738,15630.0
2017-06-07 11:20:00,109.34,109.46,109.33,109.44,12200.0,92.7295,92.8313,92.721,92.8143,12200.0
2017-06-07 11:25:00,109.44,109.46,109.22,109.22,9035.0,92.8143,92.8313,92.6277,92.6277,9035.0
2017-06-07 11:30:00,109.22,109.31,109.2,109.27,5328.0,92.6277,92.704,92.6108,92.6701,5328.0
2017-06-07 11:35:00,109.28,109.45,109.28,109.33,11966.0,92.6786,92.8228,92.6786,92.721,11966.0
2017-06-07 11:40:00,109.29,109.34,109.22,109.25,8646.0,92.6871,92.7295,92.6277,92.6532,8646.0
2017-06-07 11:45:00,109.23,109.25,109.15,109.21,4550.0,92.6362,92.6532,92.5683,92.6192,4550.0
2017-06-07 11:50:00,109.2,109.3,109.12,109.27,20205.0,92.6108,92.6956,92.5429,92.6701,20205.0
2017-06-07 11:55:00,109.32,109.33,109.17,109.28,3685.0,92.7125,92.721,92.5853,92.6786,3685.0
2017-06-07 12:00:00,109.25,109.25,109.03,109.12,7544.0,92.6532,92.6532,92.4666,92.5429,7544.0
2017-06-07 12:05:00,109.15,109.26,109.15,109.19,7091.0,92.5683,92.6616,92.5683,92.6023,7091.0
2017-06-07 12:10:00,109.2,109.25,109.16,109.22,6967.0,92.6108,92.6532,92.5768,92.6277,6967.0
2017-06-07 12:15:00,109.19,109.33,109.18,109.31,7612.0,92.6023,92.721,92.5938,92.704,7612.0
2017-06-07 12:20:00,109.28,109.37,109.27,109.3,9512.0,92.6786,92.7549,92.6701,92.6956,9512.0
2017-06-07 12:25:00,109.3,109.36,109.26,109.35,5500.0,92.6956,92.7464,92.6616,92.738,5500.0
2017-06-07 12:30:00,109.32,109.34,109.14,109.15,10020.0,92.7125,92.7295,92.5599,92.5683,10020.0
2017-06-07 12:35:00,109.17,109.26,109.05,109.06,13344.0,92.5853,92.6616,92.4835,92.492,13344.0
2017-06-07 12:40:00,109.08,109.15,109.0,109.01,19021.0,92.509,92.5683,92.4411,92.4496,19021.0
2017-06-07 12:45:00,109.03,109.03,108.7,108.81,12352.0,92.4666,92.4666,92.1867,92.28,12352.0
2017-06-07 12:50:00,108.84,108.93,108.59,108.92,30549.0,92.3054,92.3818,92.0934,92.3733,30549.0
2017-06-07 12:55:00,108.84,108.96,108.77,108.95,13383.0,92.3054,92.4072,92.2461,92.3987,13383.0
2017-06-07 13:00:00,108.92,109.1,108.84,108.98,9867.0,92.3733,92.5259,92.3054,92.4242,9867.0
2017-06-07 13:05:00,108.97,109.02,108.87,108.97,8347.0,92.4157,92.4581,92.3309,92.4157,8347.0
2017-06-07 13:10:00,109.0,109.1,109.0,109.07,5199.0,92.4411,92.5259,92.4411,92.5005,5199.0
2017-06-07 13:15:00,109.06,109.09,109.01,109.05,3329.0,92.492,92.5175,92.4496,92.4835,3329.0
2017-06-07 13:20:00,109.0,109.18,108.89,109.15,5584.0,92.4411,92.5938,92.3478,92.5683,5584.0
2017-06-07 13:25:00,109.13,109.18,109.06,109.15,3392.0,92.5514,92.5938,92.492,92.5683,3392.0
2017-06-07 13:30:00,109.12,109.18,109.05,109.07,8620.0,92.5429,92.5938,92.4835,92.5005,8620.0
2017-06-07 13:35:00,109.1,109.1,108.97,109.06,2828.0,92.5259,92.5259,92.4157,92.492,2828.0
2017-06-07 13:40:00,109.03,109.05,108.97,108.98,3625.0,92.4666,92.4835,92.4157,92.4242,3625.0
2017-06-07 13:45:00,108.98,109.12,108.96,109.12,5719.0,92.4242,92.5429,92.4072,92.5429,5719.0
2017-06-07 13:50:00,109.12,109.13,109.03,109.13,3019.0,92.5429,92.5514,92.4666,92.5514,3019.0
2017-06-07 13:55:00,109.08,109.19,109.07,109.15,8915.0,92.509,92.6023,92.5005,92.5683,8915.0
2017-06-07 14:00:00,109.11,109.26,109.04,109.2,9799.0,92.5344,92.6616,92.4751,92.6108,9799.0
2017-06-07 14:05:00,109.23,109.32,109.19,109.23,9474.0,92.6362,92.7125,92.6023,92.6362,9474.0
2017-06-07 14:10:00,109.24,109.29,109.18,109.18,4619.0,92.6447,92.6871,92.5938,92.5938,4619.0
2017-06-07 14:15:00,109.18,109.27,109.14,109.23,3300.0,92.5938,92.6701,92.5599,92.6362,3300.0
2017-06-07 14:20:00,109.24,109.31,109.21,109.3,4613.0,92.6447,92.704,92.6192,92.6956,4613.0
2017-06-07 14:25:00,109.34,109.37,109.27,109.31,5350.0,92.7295,92.7549,92.6701,92.704,5350.0
2017-06-07 14:30:00,109.29,109.44,109.24,109.4,10789.0,92.6871,92.8143,92.6447,92.7804,10789.0
2017-06-07 14:35:00,109.4,109.43,109.27,109.28,4870.0,92.7804,92.8058,92.6701,92.6786,4870.0
2017-06-07 14:40:00,109.27,109.31,109.17,109.31,7250.0,92.6701,92.704,92.5853,92.704,7250.0
2017-06-07 14:45:00,109.36,109.52,109.33,109.46,13826.0,92.7464,92.8821,92.721,92.8313,13826.0
2017-06-07 14:50:00,109.45,109.52,109.42,109.52,6932.0,92.8228,92.8821,92.7973,92.8821,6932.0
2017-06-07 14:55:00,109.47,109.5,109.38,109.38,5240.0,92.8397,92.8652,92.7634,92.7634,5240.0
2017-06-07 15:00:00,109.41,109.42,109.32,109.38,6773.0,92.7889,92.7973,92.7125,92.7634,6773.0
2017-06-07 15:05:00,109.38,109.54,109.35,109.49,16749.0,92.7634,92.8991,92.738,92.8567,16749.0
2017-06-07 15:10:00,109.48,109.53,109.47,109.51,11609.0,92.8482,92.8906,92.8397,92.8737,11609.0
2017-06-07 15:15:00,109.51,109.59,109.48,109.56,21534.0,92.8737,92.9415,92.8482,92.9161,21534.0
2017-06-07 15:20:00,109.6,109.67,109.58,109.67,11700.0,92.95,93.0094,92.933,93.0094,11700.0
2017-06-07 15:25:00,109.65,109.68,109.61,109.68,18150.0,92.9924,93.0178,92.9585,93.0178,18150.0
2017-06-07 15:30:00,109.67,109.77,109.67,109.72,18522.0,93.0094,93.0942,93.0094,93.0518,18522.0
2017-06-07 15:35:00,109.72,109.72,109.58,109.6,19493.0,93.0518,93.0518,92.933,92.95,19493.0
2017-06-07 15:40:00,109.62,109.75,109.59,109.72,21807.0,92.9669,93.0772,92.9415,93.0518,21807.0
2017-06-07 15:45:00,109.72,109.77,109.72,109.76,22503.0,93.0518,93.0942,93.0518,93.0857,22503.0
2017-06-07 15:50:00,109.76,109.77,109.6,109.65,34240.0,93.0857,93.0942,92.95,92.9924,34240.0
2017-06-07 15:55:00,109.65,109.65,109.39,109.48,47171.0,92.9924,92.9924,92.7719,92.8482,47171.0
2017-06-08 09:30:00,109.82,109.85,109.11,109.52,40015.0,93.1366,93.162,92.5344,92.8821,40015.0
2017-06-08 09:35:00,109.47,109.47,108.82,108.95,35858.0,92.8397,92.8397,92.2885,92.3987,35858.0
2017-06-08 09:40:00,108.95,109.64,108.92,109.63,18852.0,92.3987,92.9839,92.3733,92.9754,18852.0
2017-06-08 09:45:00,109.64,109.71,109.06,109.29,7422.0,92.9839,93.0433,92.492,92.6871,7422.0
2017-06-08 09:50:00,109.35,109.35,108.97,109.2,14742.0,92.738,92.738,92.4157,92.6108,14742.0
2017-06-08 09:55:00,109.32,109.58,109.25,109.48,9059.0,92.7125,92.933,92.6532,92.8482,9059.0
2017-06-08 10:00:00,109.48,109.82,109.35,109.39,36555.0,92.8482,93.1366,92.738,92.7719,36555.0
2017-06-08 10:05:00,109.37,109.67,109.34,109.53,24209.0,92.7549,93.0094,92.7295,92.8906,24209.0
2017-06-08 10:10:00,109.53,109.69,109.43,109.69,12817.0,92.8906,93.0263,92.8058,93.0263,12817.0
2017-06-08 10:15:00,109.63,109.87,109.55,109.75,28956.0,92.9754,93.179,92.9076,93.0772,28956.0
2017-06-08 10:20:00,109.79,109.83,109.45,109.53,5904.0,93.1111,93.145,92.8228,92.8906,5904.0
2017-06-08 10:25:00,109.63,109.63,109.38,109.41,5155.0,92.9754,92.9754,92.7634,92.7889,5155.0
2017-06-08 10:30:00,109.4,109.78,109.4,109.78,4000.0,92.7804,93.1026,92.7804,93.1026,4000.0
2017-06-08 10:35:00,109.71,109.99,109.67,109.95,12558.0,93.0433,93.2807,93.0094,93.2468,12558.0
2017-06-08 10:40:00,109.97,110.05,109.76,109.81,40817.0,93.2638,93.3316,93.0857,93.1281,40817.0
2017-06-08 10:45:00,109.76,109.94,109.71,109.92,3589.0,93.0857,93.2383,93.0433,93.2214,3589.0
2017-06-08 10:50:00,109.97,110.03,109.93,110.03,13415.0,93.2638,93.3147,93.2299,93.3147,13415.0
2017-06-08 10:55:00,110.01,110.05,109.91,110.05,7534.0,93.2977,93.3316,93.2129,93.3316,7534.0
2017-06-08 11:00:00,110.05,110.15,109.99,110.09,18210.0,93.3316,93.4164,93.2807,93.3655,18210.0
2017-06-08 11:05:00,110.07,110.31,110.07,110.3,21109.0,93.3486,93.5521,93.3486,93.5436,21109.0
2017-06-08 11:10:00,110.37,110.42,110.09,110.19,13625.0,93.603,93.6454,93.3655,93.4504,13625.0
2017-06-08 11:15:00,110.2,110.42,110.2,110.42,7511.0,93.4588,93.6454,93.4588,93.6454,7511.0
2017-06-08 11:20:00,110.43,110.56,110.4,110.43,39418.0,93.6539,93.7641,93.6285,93.6539,39418.0
2017-06-08 11:25:00,110.43,110.47,110.04,110.1,12785.0,93.6539,93.6878,93.3231,93.374,12785.0
2017-06-08 11:30:00,110.05,110.08,109.96,110.07,13724.0,93.3316,93.3571,93.2553,93.3486,13724.0
2017-06-08 11:35:00,110.04,110.24,110.04,110.14,12849.0,93.3231,93.4928,93.3231,93.408,12849.0
2017-06-08 11:40:00,110.15,110.24,110.05,110.1,8682.0,93.4164,93.4928,93.3316,93.374,8682.0
2017-06-08 11:45:00,110.04,110.12,110.01,110.12,7100.0,93.3231,93.391,93.2977,93.391,7100.0
2017-06-08 11:50:00,110.14,110.22,110.0,110.22,11351.0,93.408,93.4758,93.2892,93.4758,11351.0
2017-06-08 11:55:00,110.16,110.25,110.06,110.23,7755.0,93.4249,93.5012,93.3401,93.4843,7755.0
2017-06-08 12:00:00,110.24,110.27,110.05,110.27,48736.0,93.4928,93.5182,93.3316,93.5182,48736.0
2017-06-08 12:05:00,110.29,110.4,110.24,110.37,16495.0,93.5352,93.6285,93.4928,93.603,16495.0
2017-06-08 12:10:00,110.36,110.37,110.21,110.31,4870.0,93.5945,93.603,93.4673,93.5521,4870.0
2017-06-08 12:15:00,110.33,110.35,110.22,110.31,16518.0,93.5691,93.586,93.4758,93.5521,16518.0
2017-06-08 12:20:00,110.24,110.28,110.11,110.14,4309.0,93.4928,93.5267,93.3825,93.408,4309.0
2017-06-08 12:25:00,110.12,110.2,110.12,110.14,10293.0,93.391,93.4588,93.391,93.408,10293.0
2017-06-08 12:30:00,110.14,110.27,110.12,110.21,7661.0,93.408,93.5182,93.391,93.4673,7661.0
2017-06-08 12:35:00,110.24,110.26,110.14,110.16,4130.0,93.4928,93.5097,93.408,93.4249,4130.0
2017-06-08 12:40:00,110.16,110.22,110.14,110.21,6149.0,93.4249,93.4758,93.408,93.4673,6149.0
2017-06-08 12:45:00,110.2,110.27,110.15,110.27,4954.0,93.4588,93.5182,93.4164,93.5182,4954.0
2017-06-08 12:50:00,110.27,110.41,110.25,110.41,8205.0,93.5182,93.6369,93.5012,93.6369,8205.0
2017-06-08 12:55:00,110.41,110.46,110.35,110.44,9114.0,93.6369,93.6793,93.586,93.6624,9114.0
2017-06-08 13:00:00,110.43,110.47,110.27,110.33,7812.0,93.6539,93.6878,93.5182,93.5691,7812.0
2017-06-08 13:05:00,110.36,110.36,110.19,110.21,12574.0,93.5945,93.5945,93.4504,93.4673,12574.0
2017-06-08 13:10:00,110.23,110.3,110.21,110.24,5462.0,93.4843,93.5436,93.4673,93.4928,5462.0
2017-06-08 13:15:00,110.27,110.36,110.27,110.3,4000.0,93.5182,93.5945,93.5182,93.5436,4000.0
2017-06-08 13:20:00,110.3,110.31,110.18,110.25,3040.0,93.5436,93.5521,93.4419,93.5012,3040.0
2017-06-08 13:25:00,110.23,110.27,110.05,110.09,9624.0,93.4843,93.5182,93.3316,93.3655,9624.0
2017-06-08 13:30:00,110.08,110.29,110.06,110.29,6036.0,93.3571,93.5352,93.3401,93.5352,6036.0
2017-06-08 13:35:00,110.3,110.3,110.2,110.22,5350.0,93.5436,93.5436,93.4588,93.4758,5350.0
2017-06-08 13:40:00,110.21,110.31,110.17,110.29,6285.0,93.4673,93.5521,93.4334,93.5352,6285.0
2017-06-08 13:45:00,110.31,110.43,110.28,110.4,9345.0,93.5521,93.6539,93.5267,93.6285,9345.0
2017-06-08 13:50:00,110.45,110.57,110.41,110.53,7757.0,93.6709,93.7726,93.6369,93.7387,7757.0
2017-06-08 13:55:00,110.58,110.66,110.57,110.63,7079.0,93.7811,93.849,93.7726,93.8235,7079.0
2017-06-08 14:00:00,110.62,110.66,110.43,110.43,10872.0,93.815,93.849,93.6539,93.6539,10872.0
2017-06-08 14:05:00,110.43,110.49,110.39,110.45,9112.0,93.6539,93.7048,93.62,93.6709,9112.0
2017-06-08 14:10:00,110.46,110.47,110.23,110.23,10314.0,93.6793,93.6878,93.4843,93.4843,10314.0
2017-06-08 14:15:00,110.22,110.34,110.18,110.25,10076.0,93.4758,93.5776,93.4419,93.5012,10076.0
2017-06-08 14:20:00,110.21,110.29,110.1,110.12,3600.0,93.4673,93.5352,93.374,93.391,3600.0
2017-06-08 14:25:00,110.12,110.16,110.02,110.07,12804.0,93.391,93.4249,93.3062,93.3486,12804.0
2017-06-08 14:30:00,110.09,110.35,110.06,110.33,4584.0,93.3655,93.586,93.3401,93.5691,4584.0
2017-06-08 14:35:00,110.4,110.43,110.24,110.27,6754.0,93.6285,93.6539,93.4928,93.5182,6754.0
2017-06-08 14:40:00,110.26,110.32,110.21,110.21,5244.0,93.5097,93.5606,93.4673,93.4673,5244.0
2017-06-08 14:45:00,110.2,110.2,110.01,110.13,5344.0,93.4588,93.4588,93.2977,93.3995,5344.0
2017-06-08 14:50:00,110.13,110.23,110.1,110.12,6558.0,93.3995,93.4843,93.374,93.391,6558.0
2017-06-08 14:55:00,110.13,110.34,110.13,110.33,9018.0,93.3995,93.5776,93.3995,93.5691,9018.0
2017-06-08 15:00:00,110.35,110.41,110.31,110.4,13595.0,93.586,93.6369,93.5521,93.6285,13595.0
2017-06-08 15:05:00,110.39,110.52,110.3,110.52,5044.0,93.62,93.7302,93.5436,93.7302,5044.0
2017-06-08 15:10:00,110.51,110.6,110.46,110.47,10950.0,93.7217,93.7981,93.6793,93.6878,10950.0
2017-06-08 15:15:00,110.47,110.58,110.47,110.48,11628.0,93.6878,93.7811,93.6878,93.6963,11628.0
2017-06-08 15:20:00,110.49,110.57,110.49,110.57,8761.0,93.7048,93.7726,93.7048,93.7726,8761.0
2017-06-08 15:25:00,110.56,110.6,110.52,110.53,9817.0,93.7641,93.7981,93.7302,93.7387,9817.0
2017-06-08 15:30:00,110.52,110.58,110.41,110.55,9988.0,93.7302,93.7811,93.6369,93.7557,9988.0
2017-06-08 15:35:00,110.56,110.75,110.56,110.72,15483.0,93.7641,93.9253,93.7641,93.8998,15483.0
2017-06-08 15:40:00,110.72,110.8,110.65,110.67,17211.0,93.8998,93.9677,93.8405,93.8574,17211.0
2017-06-08 15:45:00,110.67,110.78,110.66,110.74,42370.0,93.8574,93.9507,93.849,93.9168,42370.0
2017-06-08 15:50:00,110.75,111.05,110.75,111.01,63176.0,93.9253,94.1797,93.9253,94.1458,63176.0
2017-06-08 15:55:00,111.01,111.06,110.96,111.01,73675.0,94.1458,94.1882,94.1034,94.1458,73675.0
2017-06-09 09:30:00,111.4,111.85,111.14,111.85,56021.0,94.4765,94.8582,94.256,94.8582,56021.0
2017-06-09 09:35:00,111.82,111.82,111.3,111.3,28511.0,94.8327,94.8327,94.3917,94.3917,28511.0
2017-06-09 09:40:00,111.25,111.41,111.1,111.32,16391.0,94.3493,94.485,94.2221,94.4087,16391.0
2017-06-09 09:45:00,111.46,111.93,111.44,111.93,34800.0,94.5274,94.926,94.5105,94.926,34800.0
2017-06-09 09:50:00,111.94,111.94,111.6,111.67,34881.0,94.9345,94.9345,94.6462,94.7055,34881.0
2017-06-09 09:55:00,111.66,112.11,111.55,111.81,33914.0,94.697,95.0787,94.6037,94.8243,33914.0
2017-06-09 10:00:00,111.78,111.97,111.65,111.97,17725.0,94.7988,94.9599,94.6886,94.9599,17725.0
2017-06-09 10:05:00,111.93,112.09,111.74,111.87,15520.0,94.926,95.0617,94.7649,94.8751,15520.0
2017-06-09 10:10:00,111.91,112.1,111.91,111.91,20892.0,94.9091,95.0702,94.9091,94.9091,20892.0
2017-06-09 10:15:00,111.91,112.03,111.68,111.69,13838.0,94.9091,95.0108,94.714,94.7225,13838.0
2017-06-09 10:20:00,111.69,111.82,111.62,111.76,13350.0,94.7225,94.8327,94.6631,94.7818,13350.0
2017-06-09 10:25:00,111.76,111.84,111.54,111.61,24517.0,94.7818,94.8497,94.5953,94.6546,24517.0
2017-06-09 10:30:00,111.63,111.9,111.55,111.83,14772.0,94.6716,94.9006,94.6037,94.8412,14772.0
2017-06-09 10:35:00,111.83,111.83,111.66,111.71,12135.0,94.8412,94.8412,94.697,94.7394,12135.0
2017-06-09 10:40:00,111.67,111.83,111.67,111.8,7082.0,94.7055,94.8412,94.7055,94.8158,7082.0
2017-06-09 10:45:00,111.8,111.81,111.57,111.67,7464.0,94.8158,94.8243,94.6207,94.7055,7464.0
2017-06-09 10:50:00,111.62,111.66,111.48,111.56,15928.0,94.6631,94.697,94.5444,94.6122,15928.0
2017-06-09 10:55:00,111.61,111.61,111.43,111.53,11075.0,94.6546,94.6546,94.502,94.5868,11075.0
2017-06-09 11:00:00,111.52,111.59,111.46,111.53,9675.0,94.5783,94.6377,94.5274,94.5868,9675.0
2017-06-09 11:05:00,111.56,111.7,111.56,111.6,8625.0,94.6122,94.731,94.6122,94.6462,8625.0
2017-06-09 11:10:00,111.63,111.63,111.38,111.43,16597.0,94.6716,94.6716,94.4596,94.502,16597.0
2017-06-09 11:15:00,111.38,111.44,111.17,111.19,12282.0,94.4596,94.5105,94.2815,94.2984,12282.0
2017-06-09 11:20:00,111.16,111.16,110.62,110.79,20243.0,94.273,94.273,93.815,93.9592,20243.0
2017-06-09 11:25:00,110.76,111.05,110.76,110.93,13295.0,93.9338,94.1797,93.9338,94.0779,13295.0
2017-06-09 11:30:00,110.92,111.22,110.9,111.22,12018.0,94.0695,94.3239,94.0525,94.3239,12018.0
2017-06-09 11:35:00,111.19,111.24,110.82,110.93,12370.0,94.2984,94.3408,93.9846,94.0779,12370.0
2017-06-09 11:40:00,110.9,111.21,110.88,111.21,6533.0,94.0525,94.3154,94.0355,94.3154,6533.0
2017-06-09 11:45:00,111.18,111.24,111.06,111.12,12761.0,94.29,94.3408,94.1882,94.2391,12761.0
2017-06-09 11:50:00,111.15,111.22,111.06,111.11,6919.0,94.2645,94.3239,94.1882,94.2306,6919.0
2017-06-09 11:55:00,111.11,111.28,111.11,111.13,11308.0,94.2306,94.3748,94.2306,94.2476,11308.0
2017-06-09 12:00:00,111.11,111.11,110.8,110.87,22991.0,94.2306,94.2306,93.9677,94.0271,22991.0
2017-06-09 12:05:00,110.89,111.19,110.88,111.0,17196.0,94.044,94.2984,94.0355,94.1373,17196.0
2017-06-09 12:10:00,111.03,111.03,110.66,110.66,19586.0,94.1627,94.1627,93.849,93.849,19586.0
2017-06-09 12:15:00,110.63,110.69,109.73,109.88,75326.0,93.8235,93.8744,93.0602,93.1874,75326.0
2017-06-09 12:20:00,109.92,110.24,109.84,110.02,16036.0,93.2214,93.4928,93.1535,93.3062,16036.0
2017-06-09 12:25:00,110.05,110.05,109.68,109.89,24385.0,93.3316,93.3316,93.0178,93.1959,24385.0
2017-06-09 12:30:00,109.84,109.87,109.54,109.58,23395.0,93.1535,93.179,92.8991,92.933,23395.0
2017-06-09 12:35:00,109.57,109.65,109.23,109.42,21186.0,92.9245,92.9924,92.6362,92.7973,21186.0
2017-06-09 12:40:00,109.41,109.57,109.23,109.44,27681.0,92.7889,92.9245,92.6362,92.8143,27681.0
2017-06-09 12:45:00,109.42,109.42,109.02,109.21,34796.0,92.7973,92.7973,92.4581,92.6192,34796.0
2017-06-09 12:50:00,109.27,109.27,108.72,109.11,57210.0,92.6701,92.6701,92.2037,92.5344,57210.0
2017-06-09 12:55:00,109.14,109.14,108.62,108.62,16990.0,92.5599,92.5599,92.1189,92.1189,16990.0
2017-06-09 13:00:00,108.67,108.86,108.56,108.59,18699.0,92.1613,92.3224,92.068,92.0934,18699.0
2017-06-09 13:05:00,108.54,108.7,108.26,108.39,36260.0,92.051,92.1867,91.8136,91.9238,36260.0
2017-06-09 13:10:00,108.32,108.32,107.74,107.91,24538.0,91.8644,91.8644,91.3726,91.5167,24538.0
2017-06-09 13:15:00,107.84,107.89,107.26,107.75,27218.0,91.4574,91.4998,90.9655,91.381,27218.0
2017-06-09 13:20:00,107.77,108.18,107.77,108.15,22272.0,91.398,91.7457,91.398,91.7203,22272.0
2017-06-09 13:25:00,108.17,108.27,107.97,108.25,30717.0,91.7372,91.822,91.5676,91.8051,30717.0
2017-06-09 13:30:00,108.26,108.31,107.9,107.91,17978.0,91.8136,91.856,91.5082,91.5167,17978.0
2017-06-09 13:35:00,107.88,107.88,107.05,107.26,46779.0,91.4913,91.4913,90.7874,90.9655,46779.0
2017-06-09 13:40:00,107.29,107.72,107.28,107.72,42469.0,90.9909,91.3556,90.9824,91.3556,42469.0
2017-06-09 13:45:00,107.69,107.81,107.24,107.29,19208.0,91.3301,91.4319,90.9485,90.9909,19208.0
2017-06-09 13:50:00,107.29,107.77,107.2,107.2,16822.0,90.9909,91.398,90.9146,90.9146,16822.0
2017-06-09 13:55:00,107.22,107.56,106.71,106.75,35798.0,90.9315,91.2199,90.499,90.5329,35798.0
2017-06-09 14:00:00,106.77,107.23,106.77,107.12,25324.0,90.5499,90.94,90.5499,90.8467,25324.0
2017-06-09 14:05:00,107.22,107.4,106.91,107.08,25294.0,90.9315,91.0842,90.6686,90.8128,25294.0
2017-06-09 14:10:00,107.14,107.17,106.79,107.03,28050.0,90.8637,90.8891,90.5669,90.7704,28050.0
2017-06-09 14:15:00,107.08,107.52,107.05,107.42,31345.0,90.8128,91.186,90.7874,91.1012,31345.0
2017-06-09 14:20:00,107.37,107.62,107.34,107.35,23832.0,91.0588,91.2708,91.0333,91.0418,23832.0
2017-06-09 14:25:00,107.29,107.55,107.21,107.3,23864.0,90.9909,91.2114,90.9231,90.9994,23864.0
2017-06-09 14:30:00,107.35,107.6,106.85,107.01,33113.0,91.0418,91.2538,90.6178,90.7534,33113.0
2017-06-09 14:35:00,107.05,107.05,106.26,106.9,48346.0,90.7874,90.7874,90.1174,90.6602,48346.0
2017-06-09 14:40:00,106.85,106.93,106.01,106.11,45902.0,90.6178,90.6856,89.9054,89.9902,45902.0
2017-06-09 14:45:00,106.06,106.12,104.29,104.41,110417.0,89.9478,89.9987,88.4467,88.5484,110417.0
2017-06-09 14:50:00,104.3,105.83,104.29,105.82,45231.0,88.4551,89.7527,88.4467,89.7442,45231.0
2017-06-09 14:55:00,105.82,106.16,105.76,105.95,39306.0,89.7442,90.0326,89.6933,89.8545,39306.0
2017-06-09 15:00:00,105.95,106.97,105.9,106.64,38347.0,89.8545,90.7195,89.8121,90.4397,38347.0
2017-06-09 15:05:00,106.61,107.01,106.25,106.94,33924.0,90.4142,90.7534,90.1089,90.6941,33924.0
2017-06-09 15:10:00,106.98,107.43,106.97,107.26,39495.0,90.728,91.1096,90.7195,90.9655,39495.0
2017-06-09 15:15:00,107.26,107.63,107.05,107.57,47106.0,90.9655,91.2793,90.7874,91.2284,47106.0
2017-06-09 15:20:00,107.49,107.7,107.37,107.7,28139.0,91.1605,91.3386,91.0588,91.3386,28139.0
2017-06-09 15:25:00,107.66,107.66,106.99,107.37,37258.0,91.3047,91.3047,90.7365,91.0588,37258.0
2017-06-09 15:30:00,107.4,107.4,106.69,106.98,46543.0,91.0842,91.0842,90.4821,90.728,46543.0
2017-06-09 15:35:00,107.02,107.24,106.87,106.91,44373.0,90.7619,90.9485,90.6347,90.6686,44373.0
2017-06-09 15:40:00,106.91,106.91,106.5,106.68,36377.0,90.6686,90.6686,90.3209,90.4736,36377.0
2017-06-09 15:45:00,106.65,106.95,106.37,106.42,45501.0,90.4481,90.7026,90.2107,90.2531,45501.0
2017-06-09 15:50:00,106.47,107.13,106.45,107.11,70807.0,90.2955,90.8552,90.2785,90.8383,70807.0
2017-06-09 15:55:00,107.1,107.15,106.75,107.0,116811.0,90.8298,90.8722,90.5329,90.745,116811.0
2017-06-12 09:30:00,105.26,105.85,102.9,104.66,188673.0,89.2693,89.7697,87.2678,88.7605,188673.0
2017-06-12 09:35:00,104.64,105.06,103.21,103.25,71183.0,88.7435,89.0997,87.5307,87.5647,71183.0
2017-06-12 09:40:00,103.03,104.22,101.87,102.59,86018.0,87.3781,88.3873,86.3943,87.0049,86018.0
2017-06-12 09:45:00,102.77,103.23,101.87,101.96,61311.0,87.1576,87.5477,86.3943,86.4706,61311.0
2017-06-12 09:50:00,101.99,102.64,101.46,102.5,44580.0,86.4961,87.0473,86.0466,86.9286,44580.0
2017-06-12 09:55:00,102.62,103.17,102.13,102.91,47890.0,87.0304,87.4968,86.6148,87.2763,47890.0
2017-06-12 10:00:00,102.91,103.67,102.26,103.23,63484.0,87.2763,87.9208,86.7251,87.5477,63484.0
2017-06-12 10:05:00,103.31,103.32,101.88,101.97,53881.0,87.6155,87.624,86.4028,86.4791,53881.0
2017-06-12 10:10:00,101.92,102.55,101.64,101.65,83522.0,86.4367,86.971,86.1992,86.2077,83522.0
2017-06-12 10:15:00,101.66,102.4,101.59,102.32,107258.0,86.2162,86.8438,86.1568,86.7759,107258.0
2017-06-12 10:20:00,102.25,102.49,101.6,102.23,43227.0,86.7166,86.9201,86.1653,86.6996,43227.0
2017-06-12 10:25:00,102.17,102.17,101.3,101.37,62767.0,86.6487,86.6487,85.9109,85.9703,62767.0
2017-06-12 10:30:00,101.35,101.48,101.0,101.31,80441.0,85.9533,86.0635,85.6565,85.9194,80441.0
2017-06-12 10:35:00,101.32,101.91,101.07,101.69,59295.0,85.9279,86.4282,85.7158,86.2416,59295.0
2017-06-12 10:40:00,101.69,102.06,101.63,101.89,94033.0,86.2416,86.5554,86.1908,86.4113,94033.0
2017-06-12 10:45:00,101.9,102.01,101.57,101.94,74069.0,86.4197,86.513,86.1399,86.4537,74069.0
2017-06-12 10:50:00,101.93,102.33,101.7,102.17,54486.0,86.4452,86.7844,86.2501,86.6487,54486.0
2017-06-12 10:55:00,102.21,102.29,101.82,102.0,61351.0,86.6826,86.7505,86.3519,86.5045,61351.0
2017-06-12 11:00:00,102.02,102.07,101.81,102.01,69971.0,86.5215,86.5639,86.3434,86.513,69971.0
2017-06-12 11:05:00,102.02,102.42,101.89,102.41,92747.0,86.5215,86.8607,86.4113,86.8523,92747.0
2017-06-12 11:10:00,102.34,103.16,102.28,103.05,69876.0,86.7929,87.4883,86.742,87.395,69876.0
2017-06-12 11:15:00,103.04,103.38,102.63,102.94,70409.0,87.3866,87.6749,87.0388,87.3017,70409.0
2017-06-12 11:20:00,102.96,103.01,102.59,102.62,62521.0,87.3187,87.3611,87.0049,87.0304,62521.0
2017-06-12 11:25:00,102.64,103.3,102.63,103.05,66545.0,87.0473,87.6071,87.0388,87.395,66545.0
2017-06-12 11:30:00,102.98,103.31,102.8,102.92,46428.0,87.3357,87.6155,87.183,87.2848,46428.0
2017-06-12 11:35:00,102.95,103.2,102.21,102.29,80412.0,87.3102,87.5222,86.6826,86.7505,80412.0
2017-06-12 11:40:00,102.39,103.04,102.15,102.27,42032.0,86.8353,87.3866,86.6318,86.7335,42032.0
2017-06-12 11:45:00,102.21,102.33,101.92,102.01,45793.0,86.6826,86.7844,86.4367,86.513,45793.0
2017-06-12 11:50:00,101.96,102.38,101.91,102.32,36148.0,86.4706,86.8268,86.4282,86.7759,36148.0
2017-06-12 11:55:00,102.32,102.36,102.14,102.26,33949.0,86.7759,86.8099,86.6233,86.7251,33949.0
2017-06-12 12:00:00,102.29,102.44,102.17,102.36,26612.0,86.7505,86.8777,86.6487,86.8099,26612.0
2017-06-12 12:05:00,102.31,102.49,102.27,102.44,33840.0,86.7675,86.9201,86.7335,86.8777,33840.0
2017-06-12 12:10:00,102.42,102.78,102.33,102.58,60693.0,86.8607,87.1661,86.7844,86.9964,60693.0
2017-06-12 12:15:00,102.61,102.7,102.43,102.5,34208.0,87.0219,87.0982,86.8692,86.9286,34208.0
2017-06-12 12:20:00,102.52,102.7,101.97,102.13,40985.0,86.9456,87.0982,86.4791,86.6148,40985.0
2017-06-12 12:25:00,102.15,102.15,101.84,102.04,30561.0,86.6318,86.6318,86.3689,86.5385,30561.0
2017-06-12 12:30:00,102.04,102.54,101.99,102.38,16949.0,86.5385,86.9625,86.4961,86.8268,16949.0
2017-06-12 12:35:00,102.34,102.66,102.26,102.55,36063.0,86.7929,87.0643,86.7251,86.971,36063.0
2017-06-12 12:40:00,102.57,102.59,102.42,102.47,19946.0,86.988,87.0049,86.8607,86.9031,19946.0
2017-06-12 12:45:00,102.46,102.55,102.27,102.47,20260.0,86.8947,86.971,86.7335,86.9031,20260.0
2017-06-12 12:50:00,102.43,102.67,102.35,102.63,15628.0,86.8692,87.0728,86.8014,87.0388,15628.0
2017-06-12 12:55:00,102.67,102.7,102.39,102.51,19324.0,87.0728,87.0982,86.8353,86.9371,19324.0
2017-06-12 13:00:00,102.47,102.65,102.3,102.59,9554.0,86.9031,87.0558,86.759,87.0049,9554.0
2017-06-12 13:05:00,102.56,102.56,102.38,102.41,16364.0,86.9795,86.9795,86.8268,86.8523,16364.0
2017-06-12 13:10:00,102.39,102.96,102.39,102.88,25053.0,86.8353,87.3187,86.8353,87.2509,25053.0
2017-06-12 13:15:00,102.83,102.87,102.71,102.73,15008.0,87.2085,87.2424,87.1067,87.1237,15008.0
2017-06-12 13:20:00,102.71,102.81,102.58,102.65,15989.0,87.1067,87.1915,86.9964,87.0558,15989.0
2017-06-12 13:25:00,102.67,102.83,102.63,102.76,19538.0,87.0728,87.2085,87.0388,87.1491,19538.0
2017-06-12 13:30:00,102.8,102.93,102.64,102.78,30408.0,87.183,87.2933,87.0473,87.1661,30408.0
2017-06-12 13:35:00,102.8,102.87,102.49,102.54,21712.0,87.183,87.2424,86.9201,86.9625,21712.0
2017-06-12 13:40:00,102.52,102.74,102.5,102.5,14000.0,86.9456,87.1321,86.9286,86.9286,14000.0
2017-06-12 13:45:00,102.53,102.71,102.48,102.66,20833.0,86.954,87.1067,86.9116,87.0643,20833.0
2017-06-12 13:50:00,102.61,102.7,102.55,102.59,23014.0,87.0219,87.0982,86.971,87.0049,23014.0
2017-06-12 13:55:00,102.6,102.66,102.18,102.26,34200.0,87.0134,87.0643,86.6572,86.7251,34200.0
2017-06-12 14:00:00,102.26,102.55,102.19,102.52,44923.0,86.7251,86.971,86.6657,86.9456,44923.0
2017-06-12 14:05:00,102.52,102.61,102.48,102.56,20886.0,86.9456,87.0219,86.9116,86.9795,20886.0
2017-06-12 14:10:00,102.53,102.95,102.49,102.88,19233.0,86.954,87.3102,86.9201,87.2509,19233.0
2017-06-12 14:15:00,102.88,103.07,102.71,102.73,21702.0,87.2509,87.412,87.1067,87.1237,21702.0
2017-06-12 14:20:00,102.7,103.0,102.64,102.64,17914.0,87.0982,87.3526,87.0473,87.0473,17914.0
2017-06-12 14:25:00,102.71,102.93,102.66,102.84,13340.0,87.1067,87.2933,87.0643,87.2169,13340.0
2017-06-12 14:30:00,102.79,103.18,102.72,103.13,17952.0,87.1745,87.5053,87.1152,87.4629,17952.0
2017-06-12 14:35:00,103.14,103.38,103.09,103.33,16555.0,87.4714,87.6749,87.429,87.6325,16555.0
2017-06-12 14:40:00,103.3,103.59,103.17,103.59,21348.0,87.6071,87.853,87.4968,87.853,21348.0
2017-06-12 14:45:00,103.58,103.66,103.39,103.51,16648.0,87.8445,87.9124,87.6834,87.7852,16648.0
2017-06-12 14:50:00,103.54,103.61,103.43,103.44,16372.0,87.8106,87.87,87.7173,87.7258,16372.0
2017-06-12 14:55:00,103.44,103.58,103.4,103.5,13341.0,87.7258,87.8445,87.6919,87.7767,13341.0
2017-06-12 15:00:00,103.46,103.68,103.35,103.64,12517.0,87.7428,87.9293,87.6495,87.8954,12517.0
2017-06-12 15:05:00,103.65,103.89,103.65,103.76,25071.0,87.9039,88.1074,87.9039,87.9972,25071.0
2017-06-12 15:10:00,103.78,103.8,103.52,103.55,20796.0,88.0141,88.0311,87.7936,87.8191,20796.0
2017-06-12 15:15:00,103.59,103.65,103.46,103.58,17638.0,87.853,87.9039,87.7428,87.8445,17638.0
2017-06-12 15:20:00,103.57,103.71,103.54,103.57,18138.0,87.836,87.9548,87.8106,87.836,18138.0
2017-06-12 15:25:00,103.57,103.6,103.32,103.36,30699.0,87.836,87.8615,87.624,87.6579,30699.0
2017-06-12 15:30:00,103.36,103.59,103.32,103.54,23721.0,87.6579,87.853,87.624,87.8106,23721.0
2017-06-12 15:35:00,103.57,103.7,103.51,103.55,33890.0,87.836,87.9463,87.7852,87.8191,33890.0
2017-06-12 15:40:00,103.54,103.56,103.34,103.44,39435.0,87.8106,87.8276,87.641,87.7258,39435.0
2017-06-12 15:45:00,103.41,103.65,103.4,103.52,31051.0,87.7003,87.9039,87.6919,87.7936,31051.0
2017-06-12 15:50:00,103.53,103.83,103.53,103.75,45112.0,87.8021,88.0565,87.8021,87.9887,45112.0
2017-06-12 15:55:00,103.75,103.9,103.69,103.76,98780.0,87.9887,88.1159,87.9378,87.9972,98780.0
2017-06-13 09:30:00,104.67,105.24,104.35,104.9,108112.0,88.7689,89.2523,88.4975,88.964,108112.0
2017-06-13 09:35:00,104.91,105.19,104.4,104.68,68061.0,88.9725,89.2099,88.54,88.7774,68061.0
2017-06-13 09:40:00,104.62,105.4,104.62,104.99,34278.0,88.7265,89.388,88.7265,89.0403,34278.0
2017-06-13 09:45:00,105.09,105.61,105.02,105.28,42363.0,89.1251,89.5661,89.0658,89.2863,42363.0
2017-06-13 09:50:00,105.28,105.69,105.2,105.45,41332.0,89.2863,89.634,89.2184,89.4304,41332.0
2017-06-13 09:55:00,105.52,105.56,104.95,105.29,33599.0,89.4898,89.5237,89.0064,89.2947,33599.0
2017-06-13 10:00:00,105.35,105.69,105.17,105.34,27508.0,89.3456,89.634,89.193,89.3371,27508.0
2017-06-13 10:05:00,105.25,105.3,105.0,105.05,19406.0,89.2608,89.3032,89.0488,89.0912,19406.0
2017-06-13 10:10:00,105.01,105.11,104.84,105.05,25642.0,89.0573,89.1421,88.9131,89.0912,25642.0
2017-06-13 10:15:00,105.05,105.15,104.85,104.89,12349.0,89.0912,89.176,88.9216,88.9555,12349.0
2017-06-13 10:20:00,104.92,105.07,104.86,104.9,20405.0,88.981,89.1082,88.9301,88.964,20405.0
2017-06-13 10:25:00,104.85,104.98,104.6,104.66,26333.0,88.9216,89.0318,88.7096,88.7605,26333.0
2017-06-13 10:30:00,104.76,105.0,104.72,104.96,17320.0,88.8453,89.0488,88.8113,89.0149,17320.0
2017-06-13 10:35:00,104.96,104.97,104.69,104.81,13546.0,89.0149,89.0234,88.7859,88.8877,13546.0
2017-06-13 10:40:00,104.8,104.85,104.39,104.39,18972.0,88.8792,88.9216,88.5315,88.5315,18972.0
2017-06-13 10:45:00,104.37,104.42,104.05,104.26,15604.0,88.5145,88.5569,88.2431,88.4212,15604.0
2017-06-13 10:50:00,104.28,104.28,103.76,103.76,29116.0,88.4382,88.4382,87.9972,87.9972,29116.0
2017-06-13 10:55:00,103.9,104.03,103.65,103.65,14628.0,88.1159,88.2262,87.9039,87.9039,14628.0
2017-06-13 11:00:00,103.62,103.97,103.47,103.85,15258.0,87.8784,88.1753,87.7512,88.0735,15258.0
2017-06-13 11:05:00,103.89,104.2,103.89,104.06,17757.0,88.1074,88.3703,88.1074,88.2516,17757.0
2017-06-13 11:10:00,104.05,104.42,104.05,104.34,11620.0,88.2431,88.5569,88.2431,88.4891,11620.0
2017-06-13 11:15:00,104.33,104.64,104.25,104.61,12447.0,88.4806,88.7435,88.4127,88.718,12447.0
2017-06-13 11:20:00,104.64,104.68,104.44,104.62,14544.0,88.7435,88.7774,88.5739,88.7265,14544.0
2017-06-13 11:25:00,104.57,104.77,104.43,104.61,8535.0,88.6841,88.8537,88.5654,88.718,8535.0
2017-06-13 11:30:00,104.62,104.83,104.37,104.43,14769.0,88.7265,88.9046,88.5145,88.5654,14769.0
2017-06-13 11:35:00,104.38,104.46,104.28,104.35,6416.0,88.523,88.5908,88.4382,88.4975,6416.0
2017-06-13 11:40:00,104.42,104.85,104.42,104.73,13492.0,88.5569,88.9216,88.5569,88.8198,13492.0
2017-06-13 11:45:00,104.78,105.03,104.66,104.9,19531.0,88.8622,89.0742,88.7605,88.964,19531.0
2017-06-13 11:50:00,104.92,104.94,104.68,104.87,6530.0,88.981,88.9979,88.7774,88.9385,6530.0
2017-06-13 11:55:00,104.86,105.03,104.83,104.98,16321.0,88.9301,89.0742,88.9046,89.0318,16321.0
2017-06-13 12:00:00,105.0,105.03,104.75,104.75,19056.0,89.0488,89.0742,88.8368,88.8368,19056.0
2017-06-13 12:05:00,104.74,104.85,104.58,104.69,19204.0,88.8283,88.9216,88.6926,88.7859,19204.0
2017-06-13 12:10:00,104.69,104.76,104.56,104.6,7038.0,88.7859,88.8453,88.6756,88.7096,7038.0
2017-06-13 12:15:00,104.6,104.73,104.43,104.49,9668.0,88.7096,88.8198,88.5654,88.6163,9668.0
2017-06-13 12:20:00,104.53,104.57,104.29,104.34,9144.0,88.6502,88.6841,88.4467,88.4891,9144.0
2017-06-13 12:25:00,104.34,104.52,104.34,104.4,6322.0,88.4891,88.6417,88.4891,88.54,6322.0
2017-06-13 12:30:00,104.4,104.45,104.21,104.21,5062.0,88.54,88.5824,88.3788,88.3788,5062.0
2017-06-13 12:35:00,104.25,104.54,104.22,104.52,9978.0,88.4127,88.6587,88.3873,88.6417,9978.0
2017-06-13 12:40:00,104.57,104.87,104.57,104.71,12233.0,88.6841,88.9385,88.6841,88.8029,12233.0
2017-06-13 12:45:00,104.75,104.97,104.75,104.89,9926.0,88.8368,89.0234,88.8368,88.9555,9926.0
2017-06-13 12:50:00,104.87,104.89,104.71,104.89,7737.0,88.9385,88.9555,88.8029,88.9555,7737.0
2017-06-13 12:55:00,104.87,104.91,104.79,104.83,7529.0,88.9385,88.9725,88.8707,88.9046,7529.0
2017-06-13 13:00:00,104.8,104.8,104.56,104.66,16778.0,88.8792,88.8792,88.6756,88.7605,16778.0
2017-06-13 13:05:00,104.62,104.67,104.5,104.5,10017.0,88.7265,88.7689,88.6248,88.6248,10017.0
2017-06-13 13:10:00,104.49,104.68,104.48,104.63,9565.0,88.6163,88.7774,88.6078,88.735,9565.0
2017-06-13 13:15:00,104.68,104.84,104.67,104.79,5200.0,88.7774,88.9131,88.7689,88.8707,5200.0
2017-06-13 13:20:00,104.77,104.81,104.7,104.73,6064.0,88.8537,88.8877,88.7944,88.8198,6064.0
2017-06-13 13:25:00,104.72,104.73,104.58,104.72,4725.0,88.8113,88.8198,88.6926,88.8113,4725.0
2017-06-13 13:30:00,104.71,104.75,104.61,104.68,8304.0,88.8029,88.8368,88.718,88.7774,8304.0
2017-06-13 13:35:00,104.69,104.71,104.58,104.7,5071.0,88.7859,88.8029,88.6926,88.7944,5071.0
2017-06-13 13:40:00,104.67,104.67,104.5,104.56,9737.0,88.7689,88.7689,88.6248,88.6756,9737.0
2017-06-13 13:45:00,104.59,104.59,104.14,104.28,14529.0,88.7011,88.7011,88.3194,88.4382,14529.0
2017-06-13 13:50:00,104.28,104.42,104.21,104.39,6986.0,88.4382,88.5569,88.3788,88.5315,6986.0
2017-06-13 13:55:00,104.37,104.57,104.34,104.49,8518.0,88.5145,88.6841,88.4891,88.6163,8518.0
2017-06-13 14:00:00,104.46,104.55,104.34,104.34,10454.0,88.5908,88.6672,88.4891,88.4891,10454.0
2017-06-13 14:05:00,104.38,104.49,104.33,104.34,8681.0,88.523,88.6163,88.4806,88.4891,8681.0
2017-06-13 14:10:00,104.32,104.38,104.03,104.03,12318.0,88.4721,88.523,88.2262,88.2262,12318.0
2017-06-13 14:15:00,104.09,104.13,103.93,104.06,12656.0,88.277,88.311,88.1414,88.2516,12656.0
2017-06-13 14:20:00,104.06,104.15,103.97,104.08,8972.0,88.2516,88.3279,88.1753,88.2686,8972.0
2017-06-13 14:25:00,104.09,104.19,103.96,103.98,11033.0,88.277,88.3619,88.1668,88.1838,11033.0
2017-06-13 14:30:00,103.96,104.03,103.82,103.88,15424.0,88.1668,88.2262,88.0481,88.0989,15424.0
2017-06-13 14:35:00,103.85,104.04,103.84,103.94,9475.0,88.0735,88.2346,88.065,88.1498,9475.0
2017-06-13 14:40:00,103.93,104.1,103.88,104.09,7497.0,88.1414,88.2855,88.0989,88.277,7497.0
2017-06-13 14:45:00,104.12,104.13,103.98,104.0,12811.0,88.3025,88.311,88.1838,88.2007,12811.0
2017-06-13 14:50:00,103.99,104.1,103.99,104.04,11773.0,88.1922,88.2855,88.1922,88.2346,11773.0
2017-06-13 14:55:00,104.07,104.33,103.99,104.33,13579.0,88.2601,88.4806,88.1922,88.4806,13579.0
2017-06-13 15:00:00,104.28,104.38,104.26,104.32,13135.0,88.4382,88.523,88.4212,88.4721,13135.0
2017-06-13 15:05:00,104.34,104.42,104.32,104.42,6850.0,88.4891,88.5569,88.4721,88.5569,6850.0
2017-06-13 15:10:00,104.42,104.43,104.35,104.38,8449.0,88.5569,88.5654,88.4975,88.523,8449.0
2017-06-13 15:15:00,104.37,104.4,104.3,104.3,12315.0,88.5145,88.54,88.4551,88.4551,12315.0
2017-06-13 15:20:00,104.3,104.5,104.3,104.49,14717.0,88.4551,88.6248,88.4551,88.6163,14717.0
2017-06-13 15:25:00,104.51,104.74,104.49,104.74,18338.0,88.6332,88.8283,88.6163,88.8283,18338.0
2017-06-13 15:30:00,104.72,104.72,104.56,104.67,23089.0,88.8113,88.8113,88.6756,88.7689,23089.0
2017-06-13 15:35:00,104.67,104.82,104.63,104.78,19223.0,88.7689,88.8961,88.735,88.8622,19223.0
2017-06-13 15:40:00,104.8,104.84,104.68,104.72,20436.0,88.8792,88.9131,88.7774,88.8113,20436.0
2017-06-13 15:45:00,104.75,104.82,104.71,104.78,32334.0,88.8368,88.8961,88.8029,88.8622,32334.0
2017-06-13 15:50:00,104.8,104.87,104.72,104.76,39088.0,88.8792,88.9385,88.8113,88.8453,39088.0
2017-06-13 15:55:00,104.76,104.86,104.73,104.84,51373.0,88.8453,88.9301,88.8198,88.9131,51373.0
2017-06-14 09:30:00,105.27,105.56,104.53,104.67,29714.0,89.2778,89.5237,88.6502,88.7689,29714.0
2017-06-14 09:35:00,104.59,104.68,104.0,104.16,13412.0,88.7011,88.7774,88.2007,88.3364,13412.0
2017-06-14 09:40:00,104.04,104.21,103.86,103.98,15319.0,88.2346,88.3788,88.082,88.1838,15319.0
2017-06-14 09:45:00,103.92,104.49,103.92,104.39,10410.0,88.1329,88.6163,88.1329,88.5315,10410.0
2017-06-14 09:50:00,104.32,104.35,103.9,103.95,11907.0,88.4721,88.4975,88.1159,88.1583,11907.0
2017-06-14 09:55:00,103.96,104.17,103.92,103.97,14634.0,88.1668,88.3449,88.1329,88.1753,14634.0
2017-06-14 10:00:00,103.91,104.15,103.87,104.13,9837.0,88.1244,88.3279,88.0905,88.311,9837.0
2017-06-14 10:05:00,104.18,104.31,104.1,104.3,7528.0,88.3534,88.4636,88.2855,88.4551,7528.0
2017-06-14 10:10:00,104.34,104.45,103.93,103.93,6802.0,88.4891,88.5824,88.1414,88.1414,6802.0
2017-06-14 10:15:00,104.01,104.03,103.79,103.94,12335.0,88.2092,88.2262,88.0226,88.1498,12335.0
2017-06-14 10:20:00,103.9,103.9,103.59,103.71,11712.0,88.1159,88.1159,87.853,87.9548,11712.0
2017-06-14 10:25:00,103.71,103.71,103.51,103.51,15410.0,87.9548,87.9548,87.7852,87.7852,15410.0
2017-06-14 10:30:00,103.59,103.79,103.41,103.41,13134.0,87.853,88.0226,87.7003,87.7003,13134.0
2017-06-14 10:35:00,103.4,103.82,103.32,103.82,8894.0,87.6919,88.0481,87.624,88.0481,8894.0
2017-06-14 10:40:00,103.7,103.87,103.67,103.83,8620.0,87.9463,88.0905,87.9208,88.0565,8620.0
2017-06-14 10:45:00,103.8,103.88,103.56,103.74,8776.0,88.0311,88.0989,87.8276,87.9802,8776.0
2017-06-14 10:50:00,103.79,103.95,103.74,103.78,14919.0,88.0226,88.1583,87.9802,88.0141,14919.0
2017-06-14 10:55:00,103.71,103.82,103.37,103.51,11757.0,87.9548,88.0481,87.6664,87.7852,11757.0
2017-06-14 11:00:00,103.53,103.54,103.3,103.3,10317.0,87.8021,87.8106,87.6071,87.6071,10317.0
2017-06-14 11:05:00,103.3,103.35,103.13,103.33,17137.0,87.6071,87.6495,87.4629,87.6325,17137.0
2017-06-14 11:10:00,103.34,103.6,103.29,103.29,10060.0,87.641,87.8615,87.5986,87.5986,10060.0
2017-06-14 11:15:00,103.36,103.59,103.36,103.54,6322.0,87.6579,87.853,87.6579,87.8106,6322.0
2017-06-14 11:20:00,103.59,103.66,103.54,103.56,4750.0,87.853,87.9124,87.8106,87.8276,4750.0
2017-06-14 11:25:00,103.51,103.67,103.42,103.57,8700.0,87.7852,87.9208,87.7088,87.836,8700.0
2017-06-14 11:30:00,103.64,103.64,103.47,103.55,6848.0,87.8954,87.8954,87.7512,87.8191,6848.0
2017-06-14 11:35:00,103.6,103.72,103.57,103.66,7618.0,87.8615,87.9633,87.836,87.9124,7618.0
2017-06-14 11:40:00,103.64,103.81,103.64,103.67,7919.0,87.8954,88.0396,87.8954,87.9208,7919.0
2017-06-14 11:45:00,103.67,103.81,103.61,103.81,7588.0,87.9208,88.0396,87.87,88.0396,7588.0
2017-06-14 11:50:00,103.81,103.92,103.81,103.88,7927.0,88.0396,88.1329,88.0396,88.0989,7927.0
2017-06-14 11:55:00,103.93,104.03,103.89,104.03,6160.0,88.1414,88.2262,88.1074,88.2262,6160.0
2017-06-14 12:00:00,104.06,104.1,103.98,104.04,13397.0,88.2516,88.2855,88.1838,88.2346,13397.0
2017-06-14 12:05:00,104.01,104.07,103.91,103.91,7250.0,88.2092,88.2601,88.1244,88.1244,7250.0
2017-06-14 12:10:00,103.88,103.89,103.73,103.77,5244.0,88.0989,88.1074,87.9717,88.0057,5244.0
2017-06-14 12:15:00,103.74,103.74,103.56,103.69,8810.0,87.9802,87.9802,87.8276,87.9378,8810.0
2017-06-14 12:20:00,103.72,103.77,103.62,103.72,13669.0,87.9633,88.0057,87.8784,87.9633,13669.0
2017-06-14 12:25:00,103.78,103.99,103.68,103.96,3674.0,88.0141,88.1922,87.9293,88.1668,3674.0
2017-06-14 12:30:00,103.99,103.99,103.88,103.99,4391.0,88.1922,88.1922,88.0989,88.1922,4391.0
2017-06-14 12:35:00,104.02,104.13,104.01,104.06,10983.0,88.2177,88.311,88.2092,88.2516,10983.0
2017-06-14 12:40:00,104.09,104.15,104.04,104.1,8013.0,88.277,88.3279,88.2346,88.2855,8013.0
2017-06-14 12:45:00,104.1,104.23,104.05,104.19,14503.0,88.2855,88.3958,88.2431,88.3619,14503.0
2017-06-14 12:50:00,104.22,104.22,104.01,104.03,7154.0,88.3873,88.3873,88.2092,88.2262,7154.0
2017-06-14 12:55:00,104.01,104.07,103.89,103.89,5650.0,88.2092,88.2601,88.1074,88.1074,5650.0
2017-06-14 13:00:00,103.9,104.1,103.88,104.05,6478.0,88.1159,88.2855,88.0989,88.2431,6478.0
2017-06-14 13:05:00,104.06,104.12,103.96,103.96,3687.0,88.2516,88.3025,88.1668,88.1668,3687.0
2017-06-14 13:10:00,103.93,104.02,103.91,103.93,5177.0,88.1414,88.2177,88.1244,88.1414,5177.0
2017-06-14 13:15:00,103.92,103.98,103.82,103.84,10134.0,88.1329,88.1838,88.0481,88.065,10134.0
2017-06-14 13:20:00,103.83,103.83,103.73,103.79,5599.0,88.0565,88.0565,87.9717,88.0226,5599.0
2017-06-14 13:25:00,103.81,103.81,103.74,103.79,3794.0,88.0396,88.0396,87.9802,88.0226,3794.0
2017-06-14 13:30:00,103.76,103.8,103.65,103.75,7827.0,87.9972,88.0311,87.9039,87.9887,7827.0
2017-06-14 13:35:00,103.74,103.74,103.61,103.62,6579.0,87.9802,87.9802,87.87,87.8784,6579.0
2017-06-14 13:40:00,103.62,103.75,103.54,103.57,13612.0,87.8784,87.9887,87.8106,87.836,13612.0
2017-06-14 13:45:00,103.55,103.56,103.36,103.45,12955.0,87.8191,87.8276,87.6579,87.7343,12955.0
2017-06-14 13:50:00,103.48,103.49,103.4,103.46,13686.0,87.7597,87.7682,87.6919,87.7428,13686.0
2017-06-14 13:55:00,103.42,103.42,103.26,103.42,8356.0,87.7088,87.7088,87.5731,87.7088,8356.0
2017-06-14 14:00:00,103.46,103.66,103.31,103.49,12512.0,87.7428,87.9124,87.6155,87.7682,12512.0
2017-06-14 14:05:00,103.57,103.73,103.42,103.46,15351.0,87.836,87.9717,87.7088,87.7428,15351.0
2017-06-14 14:10:00,103.51,103.59,103.34,103.43,11203.0,87.7852,87.853,87.641,87.7173,11203.0
2017-06-14 14:15:00,103.39,103.42,102.91,103.08,30126.0,87.6834,87.7088,87.2763,87.4205,30126.0
2017-06-14 14:20:00,103.09,103.28,103.07,103.18,12496.0,87.429,87.5901,87.412,87.5053,12496.0
2017-06-14 14:25:00,103.15,103.33,103.15,103.33,5544.0,87.4798,87.6325,87.4798,87.6325,5544.0
2017-06-14 14:30:00,103.32,103.42,103.22,103.39,16268.0,87.624,87.7088,87.5392,87.6834,16268.0
2017-06-14 14:35:00,103.35,103.39,102.95,103.13,12602.0,87.6495,87.6834,87.3102,87.4629,12602.0
2017-06-14 14:40:00,103.13,103.16,102.55,102.67,16040.0,87.4629,87.4883,86.971,87.0728,16040.0
2017-06-14 14:45:00,102.71,102.71,102.15,102.28,35411.0,87.1067,87.1067,86.6318,86.742,35411.0
2017-06-14 14:50:00,102.29,102.63,102.19,102.55,30828.0,86.7505,87.0388,86.6657,86.971,30828.0
2017-06-14 14:55:00,102.55,102.7,102.41,102.41,14979.0,86.971,87.0982,86.8523,86.8523,14979.0
2017-06-14 15:00:00,102.43,102.51,102.2,102.35,18199.0,86.8692,86.9371,86.6742,86.8014,18199.0
2017-06-14 15:05:00,102.35,102.36,102.1,102.11,19789.0,86.8014,86.8099,86.5894,86.5978,19789.0
2017-06-14 15:10:00,102.1,102.1,101.02,101.27,84331.0,86.5894,86.5894,85.6734,85.8854,84331.0
2017-06-14 15:15:00,101.26,101.56,101.18,101.54,43662.0,85.877,86.1314,85.8091,86.1144,43662.0
2017-06-14 15:20:00,101.53,101.82,101.33,101.8,45318.0,86.1059,86.3519,85.9363,86.3349,45318.0
2017-06-14 15:25:00,101.77,102.04,101.67,101.96,24100.0,86.3095,86.5385,86.2247,86.4706,24100.0
2017-06-14 15:30:00,101.96,102.09,101.67,102.09,33443.0,86.4706,86.5809,86.2247,86.5809,33443.0
2017-06-14 15:35:00,102.1,102.29,102.03,102.29,35122.0,86.5894,86.7505,86.53,86.7505,35122.0
2017-06-14 15:40:00,102.25,102.25,102.07,102.17,25888.0,86.7166,86.7166,86.5639,86.6487,25888.0
2017-06-14 15:45:00,102.16,102.34,102.11,102.34,24360.0,86.6402,86.7929,86.5978,86.7929,24360.0
2017-06-14 15:50:00,102.31,102.57,102.24,102.48,44929.0,86.7675,86.988,86.7081,86.9116,44929.0
2017-06-14 15:55:00,102.5,102.5,102.28,102.47,67630.0,86.9286,86.9286,86.742,86.9031,67630.0
2017-06-15 09:30:00,100.74,101.06,100.57,100.6,115346.0,85.436,85.7074,85.2918,85.3172,115346.0
2017-06-15 09:35:00,100.56,101.9,100.56,101.77,54838.0,85.2833,86.4197,85.2833,86.3095,54838.0
2017-06-15 09:40:00,101.78,101.96,101.24,101.24,22808.0,86.318,86.4706,85.86,85.86,22808.0
2017-06-15 09:45:00,101.19,101.32,100.78,100.98,38607.0,85.8176,85.9279,85.4699,85.6395,38607.0
2017-06-15 09:50:00,101.04,101.84,101.02,101.79,31202.0,85.6904,86.3689,85.6734,86.3265,31202.0
2017-06-15 09:55:00,101.78,101.92,101.41,101.92,24489.0,86.318,86.4367,86.0042,86.4367,24489.0
2017-06-15 10:00:00,101.78,102.22,101.67,101.93,21303.0,86.318,86.6911,86.2247,86.4452,21303.0
2017-06-15 10:05:00,101.9,101.93,101.28,101.47,33885.0,86.4197,86.4452,85.8939,86.0551,33885.0
2017-06-15 10:10:00,101.56,101.56,101.16,101.31,19468.0,86.1314,86.1314,85.7922,85.9194,19468.0
2017-06-15 10:15:00,101.28,101.34,100.91,100.95,22341.0,85.8939,85.9448,85.5801,85.6141,22341.0
2017-06-15 10:20:00,100.91,101.05,100.71,100.83,11475.0,85.5801,85.6989,85.4105,85.5123,11475.0
2017-06-15 10:25:00,100.83,101.09,100.72,100.97,13323.0,85.5123,85.7328,85.419,85.631,13323.0
2017-06-15 10:30:00,100.92,101.13,100.91,101.1,14528.0,85.5886,85.7667,85.5801,85.7413,14528.0
2017-06-15 10:35:00,101.05,101.24,100.85,101.12,12771.0,85.6989,85.86,85.5293,85.7582,12771.0
2017-06-15 10:40:00,101.12,101.15,101.0,101.04,9628.0,85.7582,85.7837,85.6565,85.6904,9628.0
2017-06-15 10:45:00,101.11,101.35,101.03,101.33,8173.0,85.7498,85.9533,85.6819,85.9363,8173.0
2017-06-15 10:50:00,101.39,101.5,101.09,101.24,15508.0,85.9872,86.0805,85.7328,85.86,15508.0
2017-06-15 10:55:00,101.28,101.61,101.22,101.55,14249.0,85.8939,86.1738,85.843,86.1229,14249.0
2017-06-15 11:00:00,101.6,101.68,101.47,101.55,10342.0,86.1653,86.2332,86.0551,86.1229,10342.0
2017-06-15 11:05:00,101.57,101.64,101.38,101.38,5900.0,86.1399,86.1992,85.9787,85.9787,5900.0
2017-06-15 11:10:00,101.4,101.86,101.4,101.77,9237.0,85.9957,86.3858,85.9957,86.3095,9237.0
2017-06-15 11:15:00,101.87,101.99,101.77,101.91,8023.0,86.3943,86.4961,86.3095,86.4282,8023.0
2017-06-15 11:20:00,101.99,102.05,101.8,101.89,10594.0,86.4961,86.547,86.3349,86.4113,10594.0
2017-06-15 11:25:00,101.83,101.88,101.69,101.88,11168.0,86.3604,86.4028,86.2416,86.4028,11168.0
2017-06-15 11:30:00,101.92,101.92,101.75,101.75,9080.0,86.4367,86.4367,86.2925,86.2925,9080.0
2017-06-15 11:35:00,101.72,101.82,101.65,101.65,14760.0,86.2671,86.3519,86.2077,86.2077,14760.0
2017-06-15 11:40:00,101.6,101.84,101.6,101.81,7486.0,86.1653,86.3689,86.1653,86.3434,7486.0
2017-06-15 11:45:00,101.8,101.81,101.67,101.78,8108.0,86.3349,86.3434,86.2247,86.318,8108.0
2017-06-15 11:50:00,101.81,101.84,101.57,101.66,7740.0,86.3434,86.3689,86.1399,86.2162,7740.0
2017-06-15 11:55:00,101.7,101.74,101.58,101.58,6640.0,86.2501,86.284,86.1484,86.1484,6640.0
2017-06-15 12:00:00,101.54,101.63,101.49,101.52,11852.0,86.1144,86.1908,86.072,86.0975,11852.0
2017-06-15 12:05:00,101.51,101.55,101.37,101.43,14126.0,86.089,86.1229,85.9703,86.0211,14126.0
2017-06-15 12:10:00,101.41,101.46,101.2,101.34,25548.0,86.0042,86.0466,85.8261,85.9448,25548.0
2017-06-15 12:15:00,101.35,101.51,101.32,101.45,9849.0,85.9533,86.089,85.9279,86.0381,9849.0
2017-06-15 12:20:00,101.49,101.51,101.39,101.45,11392.0,86.072,86.089,85.9872,86.0381,11392.0
2017-06-15 12:25:00,101.45,101.47,101.34,101.42,9574.0,86.0381,86.0551,85.9448,86.0127,9574.0
2017-06-15 12:30:00,101.43,101.43,101.37,101.4,14851.0,86.0211,86.0211,85.9703,85.9957,14851.0
2017-06-15 12:35:00,101.36,101.5,101.36,101.46,11052.0,85.9618,86.0805,85.9618,86.0466,11052.0
2017-06-15 12:40:00,101.48,101.78,101.44,101.71,11959.0,86.0635,86.318,86.0296,86.2586,11959.0
2017-06-15 12:45:00,101.75,101.88,101.73,101.8,6760.0,86.2925,86.4028,86.2756,86.3349,6760.0
2017-06-15 12:50:00,101.8,101.86,101.71,101.71,5714.0,86.3349,86.3858,86.2586,86.2586,5714.0
2017-06-15 12:55:00,101.7,101.84,101.63,101.84,7490.0,86.2501,86.3689,86.1908,86.3689,7490.0
2017-06-15 13:00:00,101.83,101.83,101.66,101.73,10910.0,86.3604,86.3604,86.2162,86.2756,10910.0
2017-06-15 13:05:00,101.74,101.86,101.72,101.76,5790.0,86.284,86.3858,86.2671,86.301,5790.0
2017-06-15 13:10:00,101.79,102.04,101.78,101.98,8671.0,86.3265,86.5385,86.318,86.4876,8671.0
2017-06-15 13:15:00,102.0,102.05,101.94,102.05,8147.0,86.5045,86.547,86.4537,86.547,8147.0
2017-06-15 13:20:00,102.03,102.09,102.03,102.08,10602.0,86.53,86.5809,86.53,86.5724,10602.0
2017-06-15 13:25:00,102.07,102.08,101.87,101.91,8683.0,86.5639,86.5724,86.3943,86.4282,8683.0
2017-06-15 13:30:00,101.93,101.99,101.9,101.94,9081.0,86.4452,86.4961,86.4197,86.4537,9081.0
2017-06-15 13:35:00,101.94,102.21,101.94,102.18,4745.0,86.4537,86.6826,86.4537,86.6572,4745.0
2017-06-15 13:40:00,102.2,102.34,102.15,102.15,13292.0,86.6742,86.7929,86.6318,86.6318,13292.0
2017-06-15 13:45:00,102.15,102.17,101.95,101.98,38352.0,86.6318,86.6487,86.4621,86.4876,38352.0
2017-06-15 13:50:00,102.08,102.15,102.04,102.12,5075.0,86.5724,86.6318,86.5385,86.6063,5075.0
2017-06-15 13:55:00,102.14,102.33,102.13,102.31,7650.0,86.6233,86.7844,86.6148,86.7675,7650.0
2017-06-15 14:00:00,102.29,102.31,102.16,102.3,6100.0,86.7505,86.7675,86.6402,86.759,6100.0
2017-06-15 14:05:00,102.3,102.3,102.02,102.08,8565.0,86.759,86.759,86.5215,86.5724,8565.0
2017-06-15 14:10:00,102.14,102.31,102.08,102.28,7310.0,86.6233,86.7675,86.5724,86.742,7310.0
2017-06-15 14:15:00,102.31,102.38,102.26,102.33,8114.0,86.7675,86.8268,86.7251,86.7844,8114.0
2017-06-15 14:20:00,102.33,102.64,102.26,102.5,22393.0,86.7844,87.0473,86.7251,86.9286,22393.0
2017-06-15 14:25:00,102.51,102.64,102.5,102.5,7168.0,86.9371,87.0473,86.9286,86.9286,7168.0
2017-06-15 14:30:00,102.5,102.53,102.41,102.45,6386.0,86.9286,86.954,86.8523,86.8862,6386.0
2017-06-15 14:35:00,102.43,102.43,102.3,102.3,6956.0,86.8692,86.8692,86.759,86.759,6956.0
2017-06-15 14:40:00,102.33,102.48,102.33,102.46,5256.0,86.7844,86.9116,86.7844,86.8947,5256.0
2017-06-15 14:45:00,102.47,102.63,102.43,102.51,12767.0,86.9031,87.0388,86.8692,86.9371,12767.0
2017-06-15 14:50:00,102.48,102.58,102.44,102.44,7100.0,86.9116,86.9964,86.8777,86.8777,7100.0
2017-06-15 14:55:00,102.43,102.46,102.32,102.4,7241.0,86.8692,86.8947,86.7759,86.8438,7241.0
2017-06-15 15:00:00,102.38,102.47,102.33,102.43,9150.0,86.8268,86.9031,86.7844,86.8692,9150.0
2017-06-15 15:05:00,102.43,102.48,102.36,102.44,7811.0,86.8692,86.9116,86.8099,86.8777,7811.0
2017-06-15 15:10:00,102.43,102.43,102.34,102.39,66269.0,86.8692,86.8692,86.7929,86.8353,66269.0
2017-06-15 15:15:00,102.41,102.52,102.4,102.52,8534.0,86.8523,86.9456,86.8438,86.9456,8534.0
2017-06-15 15:20:00,102.52,102.63,102.52,102.62,11472.0,86.9456,87.0388,86.9456,87.0304,11472.0
2017-06-15 15:25:00,102.62,102.62,102.46,102.48,12562.0,87.0304,87.0304,86.8947,86.9116,12562.0
2017-06-15 15:30:00,102.47,102.48,102.41,102.44,17719.0,86.9031,86.9116,86.8523,86.8777,17719.0
2017-06-15 15:35:00,102.44,102.48,102.19,102.2,23990.0,86.8777,86.9116,86.6657,86.6742,23990.0
2017-06-15 15:40:00,102.21,102.25,102.09,102.16,20482.0,86.6826,86.7166,86.5809,86.6402,20482.0
2017-06-15 15:45:00,102.12,102.26,102.12,102.23,16516.0,86.6063,86.7251,86.6063,86.6996,16516.0
2017-06-15 15:50:00,102.24,102.33,102.2,102.24,21876.0,86.7081,86.7844,86.6742,86.7081,21876.0
2017-06-15 15:55:00,102.25,102.37,102.23,102.29,52553.0,86.7166,86.8183,86.6996,86.7505,52553.0
2017-06-16 09:30:00,102.12,102.86,102.12,102.21,346780.0,86.6063,87.2339,86.6063,86.6826,346780.0
2017-06-16 09:35:00,102.35,102.38,102.11,102.17,10516.0,86.8014,86.8268,86.5978,86.6487,10516.0
2017-06-16 09:40:00,102.05,102.58,102.01,102.05,13751.0,86.547,86.9964,86.513,86.547,13751.0
2017-06-16 09:45:00,102.23,102.75,102.23,102.75,7146.0,86.6996,87.1406,86.6996,87.1406,7146.0
2017-06-16 09:50:00,102.79,103.42,102.7,103.42,14275.0,87.1745,87.7088,87.0982,87.7088,14275.0
2017-06-16 09:55:00,103.46,103.61,103.38,103.48,12778.0,87.7428,87.87,87.6749,87.7597,12778.0
2017-06-16 10:00:00,103.44,103.45,102.97,103.3,20275.0,87.7258,87.7343,87.3272,87.6071,20275.0
2017-06-16 10:05:00,103.3,103.48,103.11,103.23,14497.0,87.6071,87.7597,87.4459,87.5477,14497.0
2017-06-16 10:10:00,103.18,103.18,102.58,102.7,12439.0,87.5053,87.5053,86.9964,87.0982,12439.0
2017-06-16 10:15:00,102.74,102.84,102.36,102.37,14841.0,87.1321,87.2169,86.8099,86.8183,14841.0
2017-06-16 10:20:00,102.41,102.81,102.41,102.57,8405.0,86.8523,87.1915,86.8523,86.988,8405.0
2017-06-16 10:25:00,102.54,102.79,102.34,102.79,4800.0,86.9625,87.1745,86.7929,87.1745,4800.0
2017-06-16 10:30:00,102.75,102.95,102.62,102.66,13533.0,87.1406,87.3102,87.0304,87.0643,13533.0
2017-06-16 10:35:00,102.66,102.91,102.64,102.86,7700.0,87.0643,87.2763,87.0473,87.2339,7700.0
2017-06-16 10:40:00,102.89,102.96,102.75,102.82,10589.0,87.2593,87.3187,87.1406,87.2,10589.0
2017-06-16 10:45:00,102.85,102.94,102.57,102.59,9434.0,87.2254,87.3017,86.988,87.0049,9434.0
2017-06-16 10:50:00,102.62,102.67,102.11,102.17,6513.0,87.0304,87.0728,86.5978,86.6487,6513.0
2017-06-16 10:55:00,102.2,102.39,102.18,102.31,6945.0,86.6742,86.8353,86.6572,86.7675,6945.0
2017-06-16 11:00:00,102.35,102.43,102.27,102.43,7404.0,86.8014,86.8692,86.7335,86.8692,7404.0
2017-06-16 11:05:00,102.38,102.38,102.16,102.24,3357.0,86.8268,86.8268,86.6402,86.7081,3357.0
2017-06-16 11:10:00,102.18,102.18,101.88,101.88,14410.0,86.6572,86.6572,86.4028,86.4028,14410.0
2017-06-16 11:15:00,101.86,102.16,101.78,102.08,16390.0,86.3858,86.6402,86.318,86.5724,16390.0
2017-06-16 11:20:00,102.12,102.13,102.01,102.01,3213.0,86.6063,86.6148,86.513,86.513,3213.0
2017-06-16 11:25:00,102.01,102.17,101.9,102.17,3700.0,86.513,86.6487,86.4197,86.6487,3700.0
2017-06-16 11:30:00,102.2,102.28,102.07,102.28,7118.0,86.6742,86.742,86.5639,86.742,7118.0
2017-06-16 11:35:00,102.3,102.47,102.24,102.42,9753.0,86.759,86.9031,86.7081,86.8607,9753.0
2017-06-16 11:40:00,102.4,102.41,102.14,102.25,10988.0,86.8438,86.8523,86.6233,86.7166,10988.0
2017-06-16 11:45:00,102.3,102.3,101.96,102.01,5100.0,86.759,86.759,86.4706,86.513,5100.0
2017-06-16 11:50:00,102.04,102.1,101.9,101.98,8350.0,86.5385,86.5894,86.4197,86.4876,8350.0
2017-06-16 11:55:00,102.07,102.24,102.07,102.12,6500.0,86.5639,86.7081,86.5639,86.6063,6500.0
2017-06-16 12:00:00,102.13,102.31,102.12,102.16,10893.0,86.6148,86.7675,86.6063,86.6402,10893.0
2017-06-16 12:05:00,102.13,102.27,102.11,102.18,6968.0,86.6148,86.7335,86.5978,86.6572,6968.0
2017-06-16 12:10:00,102.2,102.23,102.09,102.15,2750.0,86.6742,86.6996,86.5809,86.6318,2750.0
2017-06-16 12:15:00,102.17,102.24,102.06,102.15,8690.0,86.6487,86.7081,86.5554,86.6318,8690.0
2017-06-16 12:20:00,102.19,102.19,102.05,102.05,4500.0,86.6657,86.6657,86.547,86.547,4500.0
2017-06-16 12:25:00,102.05,102.05,101.91,101.97,7158.0,86.547,86.547,86.4282,86.4791,7158.0
2017-06-16 12:30:00,101.95,101.96,101.75,101.86,10754.0,86.4621,86.4706,86.2925,86.3858,10754.0
2017-06-16 12:35:00,101.84,101.85,101.71,101.8,4899.0,86.3689,86.3773,86.2586,86.3349,4899.0
2017-06-16 12:40:00,101.85,102.02,101.85,102.02,4900.0,86.3773,86.5215,86.3773,86.5215,4900.0
2017-06-16 12:45:00,101.96,101.98,101.88,101.88,5600.0,86.4706,86.4876,86.4028,86.4028,5600.0
2017-06-16 12:50:00,101.93,101.98,101.89,101.97,4971.0,86.4452,86.4876,86.4113,86.4791,4971.0
2017-06-16 12:55:00,101.97,101.97,101.76,101.8,7930.0,86.4791,86.4791,86.301,86.3349,7930.0
2017-06-16 13:00:00,101.81,101.96,101.81,101.86,4398.0,86.3434,86.4706,86.3434,86.3858,4398.0
2017-06-16 13:05:00,101.84,101.92,101.76,101.92,3439.0,86.3689,86.4367,86.301,86.4367,3439.0
2017-06-16 13:10:00,101.93,101.95,101.79,101.79,6807.0,86.4452,86.4621,86.3265,86.3265,6807.0
2017-06-16 13:15:00,101.77,101.84,101.73,101.83,4401.0,86.3095,86.3689,86.2756,86.3604,4401.0
2017-06-16 13:20:00,101.84,101.89,101.78,101.84,4118.0,86.3689,86.4113,86.318,86.3689,4118.0
2017-06-16 13:25:00,101.89,101.89,101.8,101.85,3133.0,86.4113,86.4113,86.3349,86.3773,3133.0
2017-06-16 13:30:00,101.81,101.82,101.65,101.72,6593.0,86.3434,86.3519,86.2077,86.2671,6593.0
2017-06-16 13:35:00,101.69,101.75,101.61,101.7,5852.0,86.2416,86.2925,86.1738,86.2501,5852.0
2017-06-16 13:40:00,101.73,101.77,101.71,101.74,6247.0,86.2756,86.3095,86.2586,86.284,6247.0
2017-06-16 13:45:00,101.74,101.78,101.67,101.71,6594.0,86.284,86.318,86.2247,86.2586,6594.0
2017-06-16 13:50:00,101.71,101.77,101.68,101.71,6801.0,86.2586,86.3095,86.2332,86.2586,6801.0
2017-06-16 13:55:00,101.72,101.84,101.69,101.84,5881.0,86.2671,86.3689,86.2416,86.3689,5881.0
2017-06-16 14:00:00,101.82,101.89,101.82,101.84,4853.0,86.3519,86.4113,86.3519,86.3689,4853.0
2017-06-16 14:05:00,101.83,101.9,101.83,101.85,7951.0,86.3604,86.4197,86.3604,86.3773,7951.0
2017-06-16 14:10:00,101.83,101.88,101.76,101.77,10957.0,86.3604,86.4028,86.301,86.3095,10957.0
2017-06-16 14:15:00,101.76,101.78,101.62,101.71,6247.0,86.301,86.318,86.1823,86.2586,6247.0
2017-06-16 14:20:00,101.72,101.86,101.7,101.86,5669.0,86.2671,86.3858,86.2501,86.3858,5669.0
2017-06-16 14:25:00,101.86,101.95,101.79,101.84,11535.0,86.3858,86.4621,86.3265,86.3689,11535.0
2017-06-16 14:30:00,101.84,102.1,101.83,101.99,9809.0,86.3689,86.5894,86.3604,86.4961,9809.0
2017-06-16 14:35:00,101.97,101.98,101.78,101.9,8518.0,86.4791,86.4876,86.318,86.4197,8518.0
2017-06-16 14:40:00,101.89,101.91,101.83,101.87,4176.0,86.4113,86.4282,86.3604,86.3943,4176.0
2017-06-16 14:45:00,101.88,101.91,101.81,101.83,7602.0,86.4028,86.4282,86.3434,86.3604,7602.0
2017-06-16 14:50:00,101.82,101.96,101.8,101.96,3900.0,86.3519,86.4706,86.3349,86.4706,3900.0
2017-06-16 14:55:00,101.96,101.99,101.92,101.94,6540.0,86.4706,86.4961,86.4367,86.4537,6540.0
2017-06-16 15:00:00,101.94,101.97,101.86,101.86,9602.0,86.4537,86.4791,86.3858,86.3858,9602.0
2017-06-16 15:05:00,101.83,101.83,101.62,101.65,13594.0,86.3604,86.3604,86.1823,86.2077,13594.0
2017-06-16 15:10:00,101.66,101.67,101.44,101.44,24065.0,86.2162,86.2247,86.0296,86.0296,24065.0
2017-06-16 15:15:00,101.45,101.52,101.38,101.43,13000.0,86.0381,86.0975,85.9787,86.0211,13000.0
2017-06-16 15:20:00,101.43,101.48,101.36,101.48,7800.0,86.0211,86.0635,85.9618,86.0635,7800.0
2017-06-16 15:25:00,101.48,101.49,101.22,101.29,15890.0,86.0635,86.072,85.843,85.9024,15890.0
2017-06-16 15:30:00,101.3,101.32,101.08,101.29,25827.0,85.9109,85.9279,85.7243,85.9024,25827.0
2017-06-16 15:35:00,101.29,101.41,101.14,101.38,20359.0,85.9024,86.0042,85.7752,85.9787,20359.0
2017-06-16 15:40:00,101.42,101.73,101.38,101.71,27850.0,86.0127,86.2756,85.9787,86.2586,27850.0
2017-06-16 15:45:00,101.72,101.75,101.42,101.63,23170.0,86.2671,86.2925,86.0127,86.1908,23170.0
2017-06-16 15:50:00,101.64,101.89,101.64,101.88,48982.0,86.1992,86.4113,86.1992,86.4028,48982.0
2017-06-16 15:55:00,101.88,101.96,101.8,101.89,104303.0,86.4028,86.4706,86.3349,86.4113,104303.0
2017-06-19 09:30:00,102.72,103.46,102.72,103.3,44943.0,87.1152,87.7428,87.1152,87.6071,44943.0
2017-06-19 09:35:00,103.41,104.17,103.37,104.13,29742.0,87.7003,88.3449,87.6664,88.311,29742.0
2017-06-19 09:40:00,104.06,104.06,103.58,103.83,16589.0,88.2516,88.2516,87.8445,88.0565,16589.0
2017-06-19 09:45:00,103.84,103.96,103.66,103.88,25153.0,88.065,88.1668,87.9124,88.0989,25153.0
2017-06-19 09:50:00,103.92,104.25,103.92,104.16,27330.0,88.1329,88.4127,88.1329,88.3364,27330.0
2017-06-19 09:55:00,104.17,104.27,103.69,103.72,21321.0,88.3449,88.4297,87.9378,87.9633,21321.0
2017-06-19 10:00:00,103.74,104.3,103.69,104.3,16367.0,87.9802,88.4551,87.9378,88.4551,16367.0
2017-06-19 10:05:00,104.28,104.55,104.02,104.02,14452.0,88.4382,88.6672,88.2177,88.2177,14452.0
2017-06-19 10:10:00,104.11,104.25,103.89,104.05,8325.0,88.294,88.4127,88.1074,88.2431,8325.0
2017-06-19 10:15:00,104.08,104.08,103.86,103.96,10287.0,88.2686,88.2686,88.082,88.1668,10287.0
2017-06-19 10:20:00,103.98,104.14,103.84,103.84,8146.0,88.1838,88.3194,88.065,88.065,8146.0
2017-06-19 10:25:00,103.83,103.85,103.64,103.82,18468.0,88.0565,88.0735,87.8954,88.0481,18468.0
2017-06-19 10:30:00,103.86,104.22,103.86,103.92,16333.0,88.082,88.3873,88.082,88.1329,16333.0
2017-06-19 10:35:00,103.92,103.95,103.75,103.84,19214.0,88.1329,88.1583,87.9887,88.065,19214.0
2017-06-19 10:40:00,103.84,103.88,103.69,103.82,9387.0,88.065,88.0989,87.9378,88.0481,9387.0
2017-06-19 10:45:00,103.79,103.79,103.5,103.61,19047.0,88.0226,88.0226,87.7767,87.87,19047.0
2017-06-19 10:50:00,103.62,103.66,103.47,103.5,13542.0,87.8784,87.9124,87.7512,87.7767,13542.0
2017-06-19 10:55:00,103.5,103.67,103.42,103.46,7752.0,87.7767,87.9208,87.7088,87.7428,7752.0
2017-06-19 11:00:00,103.5,103.7,103.36,103.56,18269.0,87.7767,87.9463,87.6579,87.8276,18269.0
2017-06-19 11:05:00,103.55,103.69,103.55,103.56,7943.0,87.8191,87.9378,87.8191,87.8276,7943.0
2017-06-19 11:10:00,103.58,103.77,103.56,103.68,6942.0,87.8445,88.0057,87.8276,87.9293,6942.0
2017-06-19 11:15:00,103.68,103.74,103.61,103.69,6357.0,87.9293,87.9802,87.87,87.9378,6357.0
2017-06-19 11:20:00,103.72,103.75,103.59,103.68,9077.0,87.9633,87.9887,87.853,87.9293,9077.0
2017-06-19 11:25:00,103.69,103.7,103.61,103.66,3400.0,87.9378,87.9463,87.87,87.9124,3400.0
2017-06-19 11:30:00,103.65,103.65,103.43,103.56,10827.0,87.9039,87.9039,87.7173,87.8276,10827.0
2017-06-19 11:35:00,103.51,103.68,103.5,103.67,2900.0,87.7852,87.9293,87.7767,87.9208,2900.0
2017-06-19 11:40:00,103.66,103.75,103.6,103.68,8746.0,87.9124,87.9887,87.8615,87.9293,8746.0
2017-06-19 11:45:00,103.69,103.92,103.69,103.83,12006.0,87.9378,88.1329,87.9378,88.0565,12006.0
2017-06-19 11:50:00,103.83,103.91,103.77,103.79,7029.0,88.0565,88.1244,88.0057,88.0226,7029.0
2017-06-19 11:55:00,103.77,103.88,103.74,103.85,7787.0,88.0057,88.0989,87.9802,88.0735,7787.0
2017-06-19 12:00:00,103.84,103.96,103.8,103.91,6980.0,88.065,88.1668,88.0311,88.1244,6980.0
2017-06-19 12:05:00,103.97,103.99,103.84,103.89,6388.0,88.1753,88.1922,88.065,88.1074,6388.0
2017-06-19 12:10:00,103.89,103.89,103.73,103.74,8094.0,88.1074,88.1074,87.9717,87.9802,8094.0
2017-06-19 12:15:00,103.8,103.87,103.77,103.84,4841.0,88.0311,88.0905,88.0057,88.065,4841.0
2017-06-19 12:20:00,103.83,103.85,103.73,103.79,5062.0,88.0565,88.0735,87.9717,88.0226,5062.0
2017-06-19 12:25:00,103.79,103.79,103.66,103.75,9425.0,88.0226,88.0226,87.9124,87.9887,9425.0
2017-06-19 12:30:00,103.75,103.75,103.64,103.69,3489.0,87.9887,87.9887,87.8954,87.9378,3489.0
2017-06-19 12:35:00,103.72,103.8,103.68,103.74,6074.0,87.9633,88.0311,87.9293,87.9802,6074.0
2017-06-19 12:40:00,103.8,103.8,103.63,103.63,2824.0,88.0311,88.0311,87.8869,87.8869,2824.0
2017-06-19 12:45:00,103.67,103.7,103.59,103.61,6214.0,87.9208,87.9463,87.853,87.87,6214.0
2017-06-19 12:50:00,103.62,103.66,103.54,103.58,5009.0,87.8784,87.9124,87.8106,87.8445,5009.0
2017-06-19 12:55:00,103.61,103.74,103.61,103.72,4342.0,87.87,87.9802,87.87,87.9633,4342.0
2017-06-19 13:00:00,103.7,103.79,103.69,103.74,5000.0,87.9463,88.0226,87.9378,87.9802,5000.0
2017-06-19 13:05:00,103.78,103.81,103.77,103.8,1900.0,88.0141,88.0396,88.0057,88.0311,1900.0
2017-06-19 13:10:00,103.81,103.85,103.79,103.83,5500.0,88.0396,88.0735,88.0226,88.0565,5500.0
2017-06-19 13:15:00,103.82,103.84,103.73,103.78,7026.0,88.0481,88.065,87.9717,88.0141,7026.0
2017-06-19 13:20:00,103.78,103.79,103.74,103.75,1600.0,88.0141,88.0226,87.9802,87.9887,1600.0
2017-06-19 13:25:00,103.8,103.85,103.74,103.85,4936.0,88.0311,88.0735,87.9802,88.0735,4936.0
2017-06-19 13:30:00,103.83,103.98,103.78,103.91,7863.0,88.0565,88.1838,88.0141,88.1244,7863.0
2017-06-19 13:35:00,103.94,104.12,103.9,104.09,4449.0,88.1498,88.3025,88.1159,88.277,4449.0
2017-06-19 13:40:00,104.09,104.13,104.07,104.09,5665.0,88.277,88.311,88.2601,88.277,5665.0
2017-06-19 13:45:00,104.1,104.11,104.05,104.1,8538.0,88.2855,88.294,88.2431,88.2855,8538.0
2017-06-19 13:50:00,104.08,104.09,104.04,104.04,4385.0,88.2686,88.277,88.2346,88.2346,4385.0
2017-06-19 13:55:00,104.02,104.06,103.98,103.99,4850.0,88.2177,88.2516,88.1838,88.1922,4850.0
2017-06-19 14:00:00,104.0,104.09,104.0,104.05,5854.0,88.2007,88.277,88.2007,88.2431,5854.0
2017-06-19 14:05:00,104.08,104.1,103.97,103.98,8201.0,88.2686,88.2855,88.1753,88.1838,8201.0
2017-06-19 14:10:00,103.98,104.01,103.93,103.93,4200.0,88.1838,88.2092,88.1414,88.1414,4200.0
2017-06-19 14:15:00,103.92,104.01,103.89,103.92,6479.0,88.1329,88.2092,88.1074,88.1329,6479.0
2017-06-19 14:20:00,103.91,103.94,103.74,103.74,6206.0,88.1244,88.1498,87.9802,87.9802,6206.0
2017-06-19 14:25:00,103.76,103.82,103.74,103.81,6049.0,87.9972,88.0481,87.9802,88.0396,6049.0
2017-06-19 14:30:00,103.78,103.83,103.65,103.69,9719.0,88.0141,88.0565,87.9039,87.9378,9719.0
2017-06-19 14:35:00,103.74,103.77,103.69,103.75,6194.0,87.9802,88.0057,87.9378,87.9887,6194.0
2017-06-19 14:40:00,103.78,103.82,103.71,103.81,6315.0,88.0141,88.0481,87.9548,88.0396,6315.0
2017-06-19 14:45:00,103.82,103.82,103.61,103.66,4800.0,88.0481,88.0481,87.87,87.9124,4800.0
2017-06-19 14:50:00,103.64,103.67,103.47,103.47,7825.0,87.8954,87.9208,87.7512,87.7512,7825.0
2017-06-19 14:55:00,103.48,103.66,103.44,103.63,7262.0,87.7597,87.9124,87.7258,87.8869,7262.0
2017-06-19 15:00:00,103.65,103.66,103.48,103.48,4837.0,87.9039,87.9124,87.7597,87.7597,4837.0
2017-06-19 15:05:00,103.53,103.59,103.5,103.57,5065.0,87.8021,87.853,87.7767,87.836,5065.0
2017-06-19 15:10:00,103.56,103.58,103.49,103.57,5725.0,87.8276,87.8445,87.7682,87.836,5725.0
2017-06-19 15:15:00,103.59,103.67,103.58,103.66,8706.0,87.853,87.9208,87.8445,87.9124,8706.0
2017-06-19 15:20:00,103.65,103.7,103.64,103.68,8875.0,87.9039,87.9463,87.8954,87.9293,8875.0
2017-06-19 15:25:00,103.68,103.72,103.66,103.71,8671.0,87.9293,87.9633,87.9124,87.9548,8671.0
2017-06-19 15:30:00,103.73,103.81,103.72,103.75,10119.0,87.9717,88.0396,87.9633,87.9887,10119.0
2017-06-19 15:35:00,103.76,103.88,103.76,103.88,7902.0,87.9972,88.0989,87.9972,88.0989,7902.0
2017-06-19 15:40:00,103.9,103.9,103.81,103.81,13275.0,88.1159,88.1159,88.0396,88.0396,13275.0
2017-06-19 15:45:00,103.81,103.86,103.81,103.84,11757.0,88.0396,88.082,88.0396,88.065,11757.0
2017-06-19 15:50:00,103.86,104.1,103.86,104.09,43596.0,88.082,88.2855,88.082,88.277,43596.0
2017-06-19 15:55:00,104.08,104.08,103.95,104.05,90413.0,88.2686,88.2686,88.1583,88.2431,90413.0
2017-06-20 09:30:00,103.9,104.46,103.89,103.9,28848.0,88.1159,88.5908,88.1074,88.1159,28848.0
2017-06-20 09:35:00,103.92,104.28,103.86,104.19,22990.0,88.1329,88.4382,88.082,88.3619,22990.0
2017-06-20 09:40:00,104.19,104.59,104.18,104.24,19105.0,88.3619,88.7011,88.3534,88.4043,19105.0
2017-06-20 09:45:00,104.27,104.35,103.92,103.99,10454.0,88.4297,88.4975,88.1329,88.1922,10454.0
2017-06-20 09:50:00,103.91,104.15,103.83,104.05,11072.0,88.1244,88.3279,88.0565,88.2431,11072.0
2017-06-20 09:55:00,104.03,104.03,103.3,103.35,29064.0,88.2262,88.2262,87.6071,87.6495,29064.0
2017-06-20 10:00:00,103.34,103.82,103.3,103.76,22989.0,87.641,88.0481,87.6071,87.9972,22989.0
2017-06-20 10:05:00,103.76,103.85,103.52,103.52,25570.0,87.9972,88.0735,87.7936,87.7936,25570.0
2017-06-20 10:10:00,103.63,103.63,103.25,103.3,14412.0,87.8869,87.8869,87.5647,87.6071,14412.0
2017-06-20 10:15:00,103.27,103.51,103.19,103.34,15996.0,87.5816,87.7852,87.5138,87.641,15996.0
2017-06-20 10:20:00,103.35,103.36,103.2,103.26,7637.0,87.6495,87.6579,87.5222,87.5731,7637.0
2017-06-20 10:25:00,103.3,103.35,102.89,102.95,28204.0,87.6071,87.6495,87.2593,87.3102,28204.0
2017-06-20 10:30:00,103.0,103.27,102.94,103.23,17679.0,87.3526,87.5816,87.3017,87.5477,17679.0
2017-06-20 10:35:00,103.25,103.38,103.2,103.29,21088.0,87.5647,87.6749,87.5222,87.5986,21088.0
2017-06-20 10:40:00,103.29,103.6,103.28,103.6,18091.0,87.5986,87.8615,87.5901,87.8615,18091.0
2017-06-20 10:45:00,103.58,103.58,103.34,103.47,6979.0,87.8445,87.8445,87.641,87.7512,6979.0
2017-06-20 10:50:00,103.43,103.45,103.3,103.36,16463.0,87.7173,87.7343,87.6071,87.6579,16463.0
2017-06-20 10:55:00,103.36,103.41,103.21,103.41,10413.0,87.6579,87.7003,87.5307,87.7003,10413.0
2017-06-20 11:00:00,103.39,103.39,103.1,103.1,9608.0,87.6834,87.6834,87.4374,87.4374,9608.0
2017-06-20 11:05:00,103.08,103.13,102.9,102.9,10904.0,87.4205,87.4629,87.2678,87.2678,10904.0
2017-06-20 11:10:00,102.91,102.96,102.73,102.86,5981.0,87.2763,87.3187,87.1237,87.2339,5981.0
2017-06-20 11:15:00,102.9,102.92,102.71,102.74,4337.0,87.2678,87.2848,87.1067,87.1321,4337.0
2017-06-20 11:20:00,102.77,102.81,102.55,102.63,8735.0,87.1576,87.1915,86.971,87.0388,8735.0
2017-06-20 11:25:00,102.62,102.63,102.29,102.37,23878.0,87.0304,87.0388,86.7505,86.8183,23878.0
2017-06-20 11:30:00,102.3,102.34,102.11,102.33,14479.0,86.759,86.7929,86.5978,86.7844,14479.0
2017-06-20 11:35:00,102.25,102.27,102.04,102.04,9932.0,86.7166,86.7335,86.5385,86.5385,9932.0
2017-06-20 11:40:00,102.07,102.45,102.07,102.45,11407.0,86.5639,86.8862,86.5639,86.8862,11407.0
2017-06-20 11:45:00,102.46,102.73,102.43,102.7,12993.0,86.8947,87.1237,86.8692,87.0982,12993.0
2017-06-20 11:50:00,102.66,102.74,102.51,102.63,23853.0,87.0643,87.1321,86.9371,87.0388,23853.0
2017-06-20 11:55:00,102.64,102.68,102.49,102.49,8083.0,87.0473,87.0812,86.9201,86.9201,8083.0
2017-06-20 12:00:00,102.45,102.49,102.27,102.32,24104.0,86.8862,86.9201,86.7335,86.7759,24104.0
2017-06-20 12:05:00,102.3,102.34,102.23,102.27,8067.0,86.759,86.7929,86.6996,86.7335,8067.0
2017-06-20 12:10:00,102.29,102.54,102.27,102.48,7459.0,86.7505,86.9625,86.7335,86.9116,7459.0
2017-06-20 12:15:00,102.54,102.61,102.45,102.45,4981.0,86.9625,87.0219,86.8862,86.8862,4981.0
2017-06-20 12:20:00,102.47,102.48,102.18,102.21,22995.0,86.9031,86.9116,86.6572,86.6826,22995.0
2017-06-20 12:25:00,102.27,102.36,102.19,102.3,5042.0,86.7335,86.8099,86.6657,86.759,5042.0
2017-06-20 12:30:00,102.31,102.43,102.31,102.43,1168.0,86.7675,86.8692,86.7675,86.8692,1168.0
2017-06-20 12:35:00,102.44,102.55,102.44,102.45,3700.0,86.8777,86.971,86.8777,86.8862,3700.0
2017-06-20 12:40:00,102.49,102.6,102.43,102.51,3784.0,86.9201,87.0134,86.8692,86.9371,3784.0
2017-06-20 12:45:00,102.48,102.54,102.35,102.47,5520.0,86.9116,86.9625,86.8014,86.9031,5520.0
2017-06-20 12:50:00,102.45,102.56,102.43,102.56,1500.0,86.8862,86.9795,86.8692,86.9795,1500.0
2017-06-20 12:55:00,102.53,102.67,102.5,102.61,4283.0,86.954,87.0728,86.9286,87.0219,4283.0
2017-06-20 13:00:00,102.62,102.68,102.58,102.6,2800.0,87.0304,87.0812,86.9964,87.0134,2800.0
2017-06-20 13:05:00,102.6,102.66,102.57,102.61,3833.0,87.0134,87.0643,86.988,87.0219,3833.0
2017-06-20 13:10:00,102.62,102.68,102.58,102.66,3100.0,87.0304,87.0812,86.9964,87.0643,3100.0
2017-06-20 13:15:00,102.65,102.68,102.48,102.48,3775.0,87.0558,87.0812,86.9116,86.9116,3775.0
2017-06-20 13:20:00,102.49,102.68,102.46,102.62,3015.0,86.9201,87.0812,86.8947,87.0304,3015.0
2017-06-20 13:25:00,102.66,102.68,102.48,102.51,3208.0,87.0643,87.0812,86.9116,86.9371,3208.0
2017-06-20 13:30:00,102.52,102.62,102.49,102.56,3000.0,86.9456,87.0304,86.9201,86.9795,3000.0
2017-06-20 13:35:00,102.58,102.61,102.51,102.55,1898.0,86.9964,87.0219,86.9371,86.971,1898.0
2017-06-20 13:40:00,102.51,102.54,102.43,102.51,5080.0,86.9371,86.9625,86.8692,86.9371,5080.0
2017-06-20 13:45:00,102.51,102.58,102.45,102.52,3651.0,86.9371,86.9964,86.8862,86.9456,3651.0
2017-06-20 13:50:00,102.48,102.54,102.45,102.51,3222.0,86.9116,86.9625,86.8862,86.9371,3222.0
2017-06-20 13:55:00,102.52,102.55,102.48,102.52,4460.0,86.9456,86.971,86.9116,86.9456,4460.0
2017-06-20 14:00:00,102.54,102.55,102.47,102.5,5805.0,86.9625,86.971,86.9031,86.9286,5805.0
2017-06-20 14:05:00,102.46,102.52,102.46,102.51,4284.0,86.8947,86.9456,86.8947,86.9371,4284.0
2017-06-20 14:10:00,102.56,102.67,102.51,102.58,7330.0,86.9795,87.0728,86.9371,86.9964,7330.0
2017-06-20 14:15:00,102.55,102.55,102.26,102.27,9733.0,86.971,86.971,86.7251,86.7335,9733.0
2017-06-20 14:20:00,102.29,102.31,102.11,102.12,13253.0,86.7505,86.7675,86.5978,86.6063,13253.0
2017-06-20 14:25:00,102.12,102.16,102.04,102.06,15150.0,86.6063,86.6402,86.5385,86.5554,15150.0
2017-06-20 14:30:00,102.04,102.17,102.02,102.04,15344.0,86.5385,86.6487,86.5215,86.5385,15344.0
2017-06-20 14:35:00,102.04,102.05,101.85,101.9,27915.0,86.5385,86.547,86.3773,86.4197,27915.0
2017-06-20 14:40:00,101.9,101.95,101.8,101.91,8027.0,86.4197,86.4621,86.3349,86.4282,8027.0
2017-06-20 14:45:00,101.9,102.02,101.87,101.94,7432.0,86.4197,86.5215,86.3943,86.4537,7432.0
2017-06-20 14:50:00,101.97,102.22,101.91,102.19,11960.0,86.4791,86.6911,86.4282,86.6657,11960.0
2017-06-20 14:55:00,102.2,102.22,102.13,102.15,4924.0,86.6742,86.6911,86.6148,86.6318,4924.0
2017-06-20 15:00:00,102.18,102.4,102.18,102.36,8524.0,86.6572,86.8438,86.6572,86.8099,8524.0
2017-06-20 15:05:00,102.37,102.4,102.12,102.14,16132.0,86.8183,86.8438,86.6063,86.6233,16132.0
2017-06-20 15:10:00,102.22,102.36,102.19,102.3,7900.0,86.6911,86.8099,86.6657,86.759,7900.0
2017-06-20 15:15:00,102.36,102.48,102.35,102.36,7908.0,86.8099,86.9116,86.8014,86.8099,7908.0
2017-06-20 15:20:00,102.34,102.35,102.23,102.23,4421.0,86.7929,86.8014,86.6996,86.6996,4421.0
2017-06-20 15:25:00,102.26,102.26,102.11,102.19,12575.0,86.7251,86.7251,86.5978,86.6657,12575.0
2017-06-20 15:30:00,102.16,102.18,101.87,101.95,17767.0,86.6402,86.6572,86.3943,86.4621,17767.0
2017-06-20 15:35:00,101.97,101.99,101.8,101.92,14642.0,86.4791,86.4961,86.3349,86.4367,14642.0
2017-06-20 15:40:00,101.91,101.96,101.72,101.74,22747.0,86.4282,86.4706,86.2671,86.284,22747.0
2017-06-20 15:45:00,101.75,101.79,101.61,101.62,29186.0,86.2925,86.3265,86.1738,86.1823,29186.0
2017-06-20 15:50:00,101.68,101.83,101.65,101.76,32230.0,86.2332,86.3604,86.2077,86.301,32230.0
2017-06-20 15:55:00,101.74,101.9,101.73,101.81,65960.0,86.284,86.4197,86.2756,86.3434,65960.0
2017-06-21 09:30:00,102.32,102.44,101.62,101.68,32105.0,86.7759,86.8777,86.1823,86.2332,32105.0
2017-06-21 09:35:00,101.61,102.39,101.61,102.16,14539.0,86.1738,86.8353,86.1738,86.6402,14539.0
2017-06-21 09:40:00,102.25,102.55,102.14,102.23,19995.0,86.7166,86.971,86.6233,86.6996,19995.0
2017-06-21 09:45:00,102.23,102.61,102.15,102.35,20653.0,86.6996,87.0219,86.6318,86.8014,20653.0
2017-06-21 09:50:00,102.35,102.43,101.95,102.1,17321.0,86.8014,86.8692,86.4621,86.5894,17321.0
2017-06-21 09:55:00,102.18,102.53,102.17,102.37,13885.0,86.6572,86.954,86.6487,86.8183,13885.0
2017-06-21 10:00:00,102.44,102.8,102.41,102.54,13165.0,86.8777,87.183,86.8523,86.9625,13165.0
2017-06-21 10:05:00,102.46,102.9,102.46,102.84,14064.0,86.8947,87.2678,86.8947,87.2169,14064.0
2017-06-21 10:10:00,102.8,102.83,102.49,102.66,8240.0,87.183,87.2085,86.9201,87.0643,8240.0
2017-06-21 10:15:00,102.64,102.88,102.6,102.87,9133.0,87.0473,87.2509,87.0134,87.2424,9133.0
2017-06-21 10:20:00,102.88,103.06,102.79,102.97,14303.0,87.2509,87.4035,87.1745,87.3272,14303.0
2017-06-21 10:25:00,102.9,102.94,102.7,102.7,8256.0,87.2678,87.3017,87.0982,87.0982,8256.0
2017-06-21 10:30:00,102.75,103.13,102.75,103.07,11959.0,87.1406,87.4629,87.1406,87.412,11959.0
2017-06-21 10:35:00,103.07,103.27,103.0,103.2,13761.0,87.412,87.5816,87.3526,87.5222,13761.0
2017-06-21 10:40:00,103.25,103.57,103.21,103.32,13955.0,87.5647,87.836,87.5307,87.624,13955.0
2017-06-21 10:45:00,103.31,103.32,103.2,103.3,8360.0,87.6155,87.624,87.5222,87.6071,8360.0
2017-06-21 10:50:00,103.27,103.32,103.17,103.2,8687.0,87.5816,87.624,87.4968,87.5222,8687.0
2017-06-21 10:55:00,103.17,103.17,102.96,103.15,7357.0,87.4968,87.4968,87.3187,87.4798,7357.0
2017-06-21 11:00:00,103.12,103.26,103.03,103.03,9788.0,87.4544,87.5731,87.3781,87.3781,9788.0
2017-06-21 11:05:00,103.07,103.2,103.07,103.15,7816.0,87.412,87.5222,87.412,87.4798,7816.0
2017-06-21 11:10:00,103.15,103.24,102.97,103.01,7754.0,87.4798,87.5562,87.3272,87.3611,7754.0
2017-06-21 11:15:00,103.04,103.12,102.85,102.99,9533.0,87.3866,87.4544,87.2254,87.3442,9533.0
2017-06-21 11:20:00,103.07,103.3,103.03,103.09,11505.0,87.412,87.6071,87.3781,87.429,11505.0
2017-06-21 11:25:00,103.13,103.15,103.01,103.01,6150.0,87.4629,87.4798,87.3611,87.3611,6150.0
2017-06-21 11:30:00,103.1,103.25,103.01,103.06,11585.0,87.4374,87.5647,87.3611,87.4035,11585.0
2017-06-21 11:35:00,103.11,103.2,103.02,103.02,11584.0,87.4459,87.5222,87.3696,87.3696,11584.0
2017-06-21 11:40:00,103.04,103.16,102.97,102.97,5375.0,87.3866,87.4883,87.3272,87.3272,5375.0
2017-06-21 11:45:00,103.02,103.11,102.99,103.06,15335.0,87.3696,87.4459,87.3442,87.4035,15335.0
2017-06-21 11:50:00,103.05,103.17,103.05,103.15,15056.0,87.395,87.4968,87.395,87.4798,15056.0
2017-06-21 11:55:00,103.17,103.31,103.1,103.28,7352.0,87.4968,87.6155,87.4374,87.5901,7352.0
2017-06-21 12:00:00,103.31,103.31,103.09,103.11,7742.0,87.6155,87.6155,87.429,87.4459,7742.0
2017-06-21 12:05:00,103.09,103.17,103.03,103.12,5635.0,87.429,87.4968,87.3781,87.4544,5635.0
2017-06-21 12:10:00,103.06,103.1,103.01,103.06,5203.0,87.4035,87.4374,87.3611,87.4035,5203.0
2017-06-21 12:15:00,103.1,103.1,102.92,102.95,10568.0,87.4374,87.4374,87.2848,87.3102,10568.0
2017-06-21 12:20:00,102.97,103.05,102.93,103.03,13709.0,87.3272,87.395,87.2933,87.3781,13709.0
2017-06-21 12:25:00,103.03,103.12,102.97,103.08,10120.0,87.3781,87.4544,87.3272,87.4205,10120.0
2017-06-21 12:30:00,103.09,103.17,103.02,103.05,14178.0,87.429,87.4968,87.3696,87.395,14178.0
2017-06-21 12:35:00,103.05,103.1,103.01,103.06,2800.0,87.395,87.4374,87.3611,87.4035,2800.0
2017-06-21 12:40:00,103.06,103.13,103.01,103.07,14873.0,87.4035,87.4629,87.3611,87.412,14873.0
2017-06-21 12:45:00,103.09,103.09,102.92,103.0,8359.0,87.429,87.429,87.2848,87.3526,8359.0
2017-06-21 12:50:00,102.95,103.1,102.94,103.09,2300.0,87.3102,87.4374,87.3017,87.429,2300.0
2017-06-21 12:55:00,103.05,103.05,102.75,102.81,7988.0,87.395,87.395,87.1406,87.1915,7988.0
2017-06-21 13:00:00,102.81,102.97,102.8,102.93,9349.0,87.1915,87.3272,87.183,87.2933,9349.0
2017-06-21 13:05:00,102.93,103.03,102.84,103.03,5912.0,87.2933,87.3781,87.2169,87.3781,5912.0
2017-06-21 13:10:00,102.98,103.01,102.91,102.97,5300.0,87.3357,87.3611,87.2763,87.3272,5300.0
2017-06-21 13:15:00,102.97,103.08,102.94,103.02,5400.0,87.3272,87.4205,87.3017,87.3696,5400.0
2017-06-21 13:20:00,103.06,103.12,103.0,103.05,5850.0,87.4035,87.4544,87.3526,87.395,5850.0
2017-06-21 13:25:00,103.01,103.12,102.97,103.07,4682.0,87.3611,87.4544,87.3272,87.412,4682.0
2017-06-21 13:30:00,103.02,103.3,103.02,103.3,9113.0,87.3696,87.6071,87.3696,87.6071,9113.0
2017-06-21 13:35:00,103.32,103.32,103.2,103.28,6050.0,87.624,87.624,87.5222,87.5901,6050.0
2017-06-21 13:40:00,103.28,103.31,103.16,103.2,3105.0,87.5901,87.6155,87.4883,87.5222,3105.0
2017-06-21 13:45:00,103.2,103.2,103.02,103.02,6203.0,87.5222,87.5222,87.3696,87.3696,6203.0
2017-06-21 13:50:00,103.02,103.12,102.97,103.03,8535.0,87.3696,87.4544,87.3272,87.3781,8535.0
2017-06-21 13:55:00,103.0,103.11,102.95,103.07,4706.0,87.3526,87.4459,87.3102,87.412,4706.0
2017-06-21 14:00:00,103.05,103.14,103.01,103.05,5181.0,87.395,87.4714,87.3611,87.395,5181.0
2017-06-21 14:05:00,103.0,103.0,102.84,102.89,10688.0,87.3526,87.3526,87.2169,87.2593,10688.0
2017-06-21 14:10:00,102.88,103.0,102.88,102.95,2593.0,87.2509,87.3526,87.2509,87.3102,2593.0
2017-06-21 14:15:00,102.95,103.16,102.95,103.07,5717.0,87.3102,87.4883,87.3102,87.412,5717.0
2017-06-21 14:20:00,103.05,103.13,103.02,103.06,6088.0,87.395,87.4629,87.3696,87.4035,6088.0
2017-06-21 14:25:00,103.07,103.14,102.95,102.95,7481.0,87.412,87.4714,87.3102,87.3102,7481.0
2017-06-21 14:30:00,103.01,103.14,102.98,103.04,7144.0,87.3611,87.4714,87.3357,87.3866,7144.0
2017-06-21 14:35:00,103.07,103.4,103.05,103.38,15078.0,87.412,87.6919,87.395,87.6749,15078.0
2017-06-21 14:40:00,103.31,103.41,103.19,103.34,10241.0,87.6155,87.7003,87.5138,87.641,10241.0
2017-06-21 14:45:00,103.29,103.38,103.28,103.33,3705.0,87.5986,87.6749,87.5901,87.6325,3705.0
2017-06-21 14:50:00,103.37,103.39,103.29,103.32,4725.0,87.6664,87.6834,87.5986,87.624,4725.0
2017-06-21 14:55:00,103.27,103.29,103.15,103.2,4606.0,87.5816,87.5986,87.4798,87.5222,4606.0
2017-06-21 15:00:00,103.18,103.22,103.07,103.16,6845.0,87.5053,87.5392,87.412,87.4883,6845.0
2017-06-21 15:05:00,103.14,103.27,103.11,103.26,5393.0,87.4714,87.5816,87.4459,87.5731,5393.0
2017-06-21 15:10:00,103.25,103.29,103.19,103.19,5104.0,87.5647,87.5986,87.5138,87.5138,5104.0
2017-06-21 15:15:00,103.13,103.17,103.05,103.1,8953.0,87.4629,87.4968,87.395,87.4374,8953.0
2017-06-21 15:20:00,103.11,103.21,103.09,103.21,6557.0,87.4459,87.5307,87.429,87.5307,6557.0
2017-06-21 15:25:00,103.22,103.23,103.13,103.21,13633.0,87.5392,87.5477,87.4629,87.5307,13633.0
2017-06-21 15:30:00,103.21,103.21,103.1,103.11,11501.0,87.5307,87.5307,87.4374,87.4459,11501.0
2017-06-21 15:35:00,103.11,103.13,102.96,102.99,8790.0,87.4459,87.4629,87.3187,87.3442,8790.0
2017-06-21 15:40:00,102.99,103.13,102.96,103.13,14017.0,87.3442,87.4629,87.3187,87.4629,14017.0
2017-06-21 15:45:00,103.15,103.21,103.07,103.12,13584.0,87.4798,87.5307,87.412,87.4544,13584.0
2017-06-21 15:50:00,103.11,103.3,103.11,103.29,30857.0,87.4459,87.6071,87.4459,87.5986,30857.0
2017-06-21 15:55:00,103.28,103.36,103.16,103.3,59145.0,87.5901,87.6579,87.4883,87.6071,59145.0
2017-06-22 09:30:00,103.37,103.42,102.84,103.16,24531.0,87.6664,87.7088,87.2169,87.4883,24531.0
2017-06-22 09:35:00,103.1,103.1,101.91,101.98,31720.0,87.4374,87.4374,86.4282,86.4876,31720.0
2017-06-22 09:40:00,102.03,102.18,101.75,102.07,36018.0,86.53,86.6572,86.2925,86.5639,36018.0
2017-06-22 09:45:00,102.11,102.11,101.78,101.8,15612.0,86.5978,86.5978,86.318,86.3349,15612.0
2017-06-22 09:50:00,101.85,101.97,101.38,101.58,47714.0,86.3773,86.4791,85.9787,86.1484,47714.0
2017-06-22 09:55:00,101.68,101.88,101.57,101.73,11363.0,86.2332,86.4028,86.1399,86.2756,11363.0
2017-06-22 10:00:00,101.89,102.0,101.66,101.99,11141.0,86.4113,86.5045,86.2162,86.4961,11141.0
2017-06-22 10:05:00,101.93,102.08,101.87,101.95,10072.0,86.4452,86.5724,86.3943,86.4621,10072.0
2017-06-22 10:10:00,101.95,102.17,101.93,102.14,21326.0,86.4621,86.6487,86.4452,86.6233,21326.0
2017-06-22 10:15:00,102.1,102.11,101.75,102.02,21739.0,86.5894,86.5978,86.2925,86.5215,21739.0
2017-06-22 10:20:00,102.02,102.07,101.84,101.93,21507.0,86.5215,86.5639,86.3689,86.4452,21507.0
2017-06-22 10:25:00,101.9,102.08,101.87,102.07,21879.0,86.4197,86.5724,86.3943,86.5639,21879.0
2017-06-22 10:30:00,102.09,102.11,101.83,101.98,26076.0,86.5809,86.5978,86.3604,86.4876,26076.0
2017-06-22 10:35:00,101.98,102.13,101.94,102.04,14254.0,86.4876,86.6148,86.4537,86.5385,14254.0
2017-06-22 10:40:00,102.03,102.29,101.99,102.25,12000.0,86.53,86.7505,86.4961,86.7166,12000.0
2017-06-22 10:45:00,102.3,102.52,102.3,102.52,15724.0,86.759,86.9456,86.759,86.9456,15724.0
2017-06-22 10:50:00,102.51,102.71,102.5,102.62,19781.0,86.9371,87.1067,86.9286,87.0304,19781.0
2017-06-22 10:55:00,102.66,102.71,102.38,102.56,11565.0,87.0643,87.1067,86.8268,86.9795,11565.0
2017-06-22 11:00:00,102.47,102.69,102.47,102.62,13473.0,86.9031,87.0897,86.9031,87.0304,13473.0
2017-06-22 11:05:00,102.65,102.72,102.59,102.64,12680.0,87.0558,87.1152,87.0049,87.0473,12680.0
2017-06-22 11:10:00,102.63,102.72,102.52,102.62,8764.0,87.0388,87.1152,86.9456,87.0304,8764.0
2017-06-22 11:15:00,102.52,102.52,102.34,102.42,7229.0,86.9456,86.9456,86.7929,86.8607,7229.0
2017-06-22 11:20:00,102.4,102.72,102.35,102.69,11768.0,86.8438,87.1152,86.8014,87.0897,11768.0
2017-06-22 11:25:00,102.63,102.79,102.59,102.75,11082.0,87.0388,87.1745,87.0049,87.1406,11082.0
2017-06-22 11:30:00,102.77,102.84,102.7,102.83,18238.0,87.1576,87.2169,87.0982,87.2085,18238.0
2017-06-22 11:35:00,102.8,102.88,102.75,102.86,11323.0,87.183,87.2509,87.1406,87.2339,11323.0
2017-06-22 11:40:00,102.87,102.9,102.6,102.66,6256.0,87.2424,87.2678,87.0134,87.0643,6256.0
2017-06-22 11:45:00,102.65,102.7,102.58,102.64,10629.0,87.0558,87.0982,86.9964,87.0473,10629.0
2017-06-22 11:50:00,102.68,102.83,102.68,102.72,6199.0,87.0812,87.2085,87.0812,87.1152,6199.0
2017-06-22 11:55:00,102.72,103.06,102.71,103.05,10093.0,87.1152,87.4035,87.1067,87.395,10093.0
2017-06-22 12:00:00,103.03,103.14,102.94,102.94,10311.0,87.3781,87.4714,87.3017,87.3017,10311.0
2017-06-22 12:05:00,102.96,103.06,102.93,102.99,3525.0,87.3187,87.4035,87.2933,87.3442,3525.0
2017-06-22 12:10:00,102.9,103.01,102.9,103.0,4589.0,87.2678,87.3611,87.2678,87.3526,4589.0
2017-06-22 12:15:00,103.01,103.14,102.98,103.13,6630.0,87.3611,87.4714,87.3357,87.4629,6630.0
2017-06-22 12:20:00,103.12,103.21,103.08,103.21,3700.0,87.4544,87.5307,87.4205,87.5307,3700.0
2017-06-22 12:25:00,103.18,103.22,103.14,103.19,3924.0,87.5053,87.5392,87.4714,87.5138,3924.0
2017-06-22 12:30:00,103.19,103.33,103.13,103.25,8813.0,87.5138,87.6325,87.4629,87.5647,8813.0
2017-06-22 12:35:00,103.27,103.3,103.19,103.21,5523.0,87.5816,87.6071,87.5138,87.5307,5523.0
2017-06-22 12:40:00,103.21,103.22,103.08,103.16,4859.0,87.5307,87.5392,87.4205,87.4883,4859.0
2017-06-22 12:45:00,103.16,103.31,103.14,103.27,10041.0,87.4883,87.6155,87.4714,87.5816,10041.0
2017-06-22 12:50:00,103.28,103.48,103.28,103.38,16973.0,87.5901,87.7597,87.5901,87.6749,16973.0
2017-06-22 12:55:00,103.34,103.37,103.09,103.16,20174.0,87.641,87.6664,87.429,87.4883,20174.0
2017-06-22 13:00:00,103.16,103.22,103.13,103.13,1600.0,87.4883,87.5392,87.4629,87.4629,1600.0
2017-06-22 13:05:00,103.14,103.16,103.08,103.14,3007.0,87.4714,87.4883,87.4205,87.4714,3007.0
2017-06-22 13:10:00,103.14,103.25,103.13,103.18,6130.0,87.4714,87.5647,87.4629,87.5053,6130.0
2017-06-22 13:15:00,103.21,103.26,103.16,103.21,2829.0,87.5307,87.5731,87.4883,87.5307,2829.0
2017-06-22 13:20:00,103.17,103.18,103.15,103.18,850.0,87.4968,87.5053,87.4798,87.5053,850.0
2017-06-22 13:25:00,103.16,103.21,103.14,103.19,2490.0,87.4883,87.5307,87.4714,87.5138,2490.0
2017-06-22 13:30:00,103.18,103.31,103.17,103.25,4900.0,87.5053,87.6155,87.4968,87.5647,4900.0
2017-06-22 13:35:00,103.24,103.36,103.24,103.33,6629.0,87.5562,87.6579,87.5562,87.6325,6629.0
2017-06-22 13:40:00,103.29,103.39,103.29,103.34,2900.0,87.5986,87.6834,87.5986,87.641,2900.0
2017-06-22 13:45:00,103.35,103.46,103.32,103.42,10216.0,87.6495,87.7428,87.624,87.7088,10216.0
2017-06-22 13:50:00,103.4,103.4,103.31,103.35,7897.0,87.6919,87.6919,87.6155,87.6495,7897.0
2017-06-22 13:55:00,103.34,103.38,103.31,103.31,3243.0,87.641,87.6749,87.6155,87.6155,3243.0
2017-06-22 14:00:00,103.35,103.51,103.35,103.47,16571.0,87.6495,87.7852,87.6495,87.7512,16571.0
2017-06-22 14:05:00,103.46,103.55,103.44,103.5,6905.0,87.7428,87.8191,87.7258,87.7767,6905.0
2017-06-22 14:10:00,103.51,103.58,103.46,103.58,3123.0,87.7852,87.8445,87.7428,87.8445,3123.0
2017-06-22 14:15:00,103.55,103.55,103.42,103.53,6425.0,87.8191,87.8191,87.7088,87.8021,6425.0
2017-06-22 14:20:00,103.53,103.53,103.44,103.51,7991.0,87.8021,87.8021,87.7258,87.7852,7991.0
2017-06-22 14:25:00,103.5,103.55,103.44,103.49,10068.0,87.7767,87.8191,87.7258,87.7682,10068.0
2017-06-22 14:30:00,103.47,103.55,103.44,103.5,14937.0,87.7512,87.8191,87.7258,87.7767,14937.0
2017-06-22 14:35:00,103.51,103.51,103.38,103.44,8351.0,87.7852,87.7852,87.6749,87.7258,8351.0
2017-06-22 14:40:00,103.44,103.52,103.4,103.5,9682.0,87.7258,87.7936,87.6919,87.7767,9682.0
2017-06-22 14:45:00,103.51,103.53,103.38,103.4,8480.0,87.7852,87.8021,87.6749,87.6919,8480.0
2017-06-22 14:50:00,103.4,103.41,103.34,103.34,4875.0,87.6919,87.7003,87.641,87.641,4875.0
2017-06-22 14:55:00,103.34,103.42,103.31,103.41,10609.0,87.641,87.7088,87.6155,87.7003,10609.0
2017-06-22 15:00:00,103.42,103.54,103.42,103.5,9010.0,87.7088,87.8106,87.7088,87.7767,9010.0
2017-06-22 15:05:00,103.5,103.65,103.5,103.61,10050.0,87.7767,87.9039,87.7767,87.87,10050.0
2017-06-22 15:10:00,103.61,103.61,103.44,103.46,7971.0,87.87,87.87,87.7258,87.7428,7971.0
2017-06-22 15:15:00,103.44,103.51,103.43,103.44,6097.0,87.7258,87.7852,87.7173,87.7258,6097.0
2017-06-22 15:20:00,103.46,103.56,103.44,103.49,15122.0,87.7428,87.8276,87.7258,87.7682,15122.0
2017-06-22 15:25:00,103.51,103.54,103.45,103.48,15417.0,87.7852,87.8106,87.7343,87.7597,15417.0
2017-06-22 15:30:00,103.48,103.48,103.36,103.38,18098.0,87.7597,87.7597,87.6579,87.6749,18098.0
2017-06-22 15:35:00,103.38,103.38,103.18,103.18,19805.0,87.6749,87.6749,87.5053,87.5053,19805.0
2017-06-22 15:40:00,103.2,103.27,103.15,103.19,22191.0,87.5222,87.5816,87.4798,87.5138,22191.0
2017-06-22 15:45:00,103.2,103.28,103.15,103.21,35148.0,87.5222,87.5901,87.4798,87.5307,35148.0
2017-06-22 15:50:00,103.22,103.3,103.19,103.3,28104.0,87.5392,87.6071,87.5138,87.6071,28104.0
2017-06-22 15:55:00,103.28,103.29,103.21,103.24,33907.0,87.5901,87.5986,87.5307,87.5562,33907.0
2017-06-23 09:30:00,103.25,103.49,103.09,103.2,21656.0,87.5647,87.7682,87.429,87.5222,21656.0
2017-06-23 09:35:00,103.16,103.36,103.12,103.12,20911.0,87.4883,87.6579,87.4544,87.4544,20911.0
2017-06-23 09:40:00,103.07,103.13,102.62,102.65,15033.0,87.412,87.4629,87.0304,87.0558,15033.0
2017-06-23 09:45:00,102.63,102.81,102.57,102.76,18593.0,87.0388,87.1915,86.988,87.1491,18593.0
2017-06-23 09:50:00,102.68,102.9,102.57,102.9,6950.0,87.0812,87.2678,86.988,87.2678,6950.0
2017-06-23 09:55:00,102.88,103.17,102.82,103.17,6717.0,87.2509,87.4968,87.2,87.4968,6717.0
2017-06-23 10:00:00,103.19,103.23,103.01,103.15,4376.0,87.5138,87.5477,87.3611,87.4798,4376.0
2017-06-23 10:05:00,103.15,103.3,103.14,103.3,11546.0,87.4798,87.6071,87.4714,87.6071,11546.0
2017-06-23 10:10:00,103.29,103.29,103.05,103.09,9421.0,87.5986,87.5986,87.395,87.429,9421.0
2017-06-23 10:15:00,103.08,103.16,103.0,103.06,7600.0,87.4205,87.4883,87.3526,87.4035,7600.0
2017-06-23 10:20:00,103.09,103.47,103.07,103.36,14465.0,87.429,87.7512,87.412,87.6579,14465.0
2017-06-23 10:25:00,103.43,103.55,103.33,103.45,28365.0,87.7173,87.8191,87.6325,87.7343,28365.0
2017-06-23 10:30:00,103.47,103.82,103.45,103.8,14701.0,87.7512,88.0481,87.7343,88.0311,14701.0
2017-06-23 10:35:00,103.78,103.78,103.46,103.63,85660.0,88.0141,88.0141,87.7428,87.8869,85660.0
2017-06-23 10:40:00,103.67,103.81,103.67,103.77,5197.0,87.9208,88.0396,87.9208,88.0057,5197.0
2017-06-23 10:45:00,103.79,103.86,103.61,103.61,26575.0,88.0226,88.082,87.87,87.87,26575.0
2017-06-23 10:50:00,103.59,103.62,103.49,103.5,15661.0,87.853,87.8784,87.7682,87.7767,15661.0
2017-06-23 10:55:00,103.53,103.54,103.41,103.46,9022.0,87.8021,87.8106,87.7003,87.7428,9022.0
2017-06-23 11:00:00,103.49,103.58,103.41,103.51,14217.0,87.7682,87.8445,87.7003,87.7852,14217.0
2017-06-23 11:05:00,103.51,103.52,103.4,103.52,8692.0,87.7852,87.7936,87.6919,87.7936,8692.0
2017-06-23 11:10:00,103.55,103.58,103.39,103.55,7406.0,87.8191,87.8445,87.6834,87.8191,7406.0
2017-06-23 11:15:00,103.57,103.69,103.51,103.51,3191.0,87.836,87.9378,87.7852,87.7852,3191.0
2017-06-23 11:20:00,103.48,103.7,103.46,103.66,3803.0,87.7597,87.9463,87.7428,87.9124,3803.0
2017-06-23 11:25:00,103.7,103.7,103.56,103.6,10173.0,87.9463,87.9463,87.8276,87.8615,10173.0
2017-06-23 11:30:00,103.6,103.67,103.55,103.56,4318.0,87.8615,87.9208,87.8191,87.8276,4318.0
2017-06-23 11:35:00,103.56,103.61,103.49,103.61,5164.0,87.8276,87.87,87.7682,87.87,5164.0
2017-06-23 11:40:00,103.57,103.66,103.55,103.55,22718.0,87.836,87.9124,87.8191,87.8191,22718.0
2017-06-23 11:45:00,103.58,103.73,103.56,103.72,11127.0,87.8445,87.9717,87.8276,87.9633,11127.0
2017-06-23 11:50:00,103.69,103.94,103.69,103.94,14840.0,87.9378,88.1498,87.9378,88.1498,14840.0
2017-06-23 11:55:00,103.9,104.01,103.9,104.0,13240.0,88.1159,88.2092,88.1159,88.2007,13240.0
2017-06-23 12:00:00,103.96,103.98,103.89,103.9,5585.0,88.1668,88.1838,88.1074,88.1159,5585.0
2017-06-23 12:05:00,103.91,103.94,103.82,103.82,12660.0,88.1244,88.1498,88.0481,88.0481,12660.0
2017-06-23 12:10:00,103.81,103.81,103.73,103.79,7210.0,88.0396,88.0396,87.9717,88.0226,7210.0
2017-06-23 12:15:00,103.81,103.87,103.8,103.83,7590.0,88.0396,88.0905,88.0311,88.0565,7590.0
2017-06-23 12:20:00,103.82,103.97,103.8,103.97,4314.0,88.0481,88.1753,88.0311,88.1753,4314.0
2017-06-23 12:25:00,103.96,104.1,103.96,104.0,9157.0,88.1668,88.2855,88.1668,88.2007,9157.0
2017-06-23 12:30:00,103.98,104.1,103.93,104.1,4246.0,88.1838,88.2855,88.1414,88.2855,4246.0
2017-06-23 12:35:00,104.12,104.21,104.04,104.05,9051.0,88.3025,88.3788,88.2346,88.2431,9051.0
2017-06-23 12:40:00,104.04,104.15,104.0,104.15,7430.0,88.2346,88.3279,88.2007,88.3279,7430.0
2017-06-23 12:45:00,104.11,104.2,104.01,104.01,7222.0,88.294,88.3703,88.2092,88.2092,7222.0
2017-06-23 12:50:00,104.03,104.1,104.03,104.04,4100.0,88.2262,88.2855,88.2262,88.2346,4100.0
2017-06-23 12:55:00,104.06,104.11,104.05,104.08,4307.0,88.2516,88.294,88.2431,88.2686,4307.0
2017-06-23 13:00:00,104.05,104.11,104.05,104.11,7410.0,88.2431,88.294,88.2431,88.294,7410.0
2017-06-23 13:05:00,104.11,104.11,103.94,103.94,5898.0,88.294,88.294,88.1498,88.1498,5898.0
2017-06-23 13:10:00,103.95,104.03,103.95,104.02,20147.0,88.1583,88.2262,88.1583,88.2177,20147.0
2017-06-23 13:15:00,104.05,104.22,104.05,104.2,8808.0,88.2431,88.3873,88.2431,88.3703,8808.0
2017-06-23 13:20:00,104.2,104.24,104.18,104.2,5818.0,88.3703,88.4043,88.3534,88.3703,5818.0
2017-06-23 13:25:00,104.19,104.25,104.14,104.18,7197.0,88.3619,88.4127,88.3194,88.3534,7197.0
2017-06-23 13:30:00,104.16,104.27,104.16,104.24,1744.0,88.3364,88.4297,88.3364,88.4043,1744.0
2017-06-23 13:35:00,104.23,104.34,104.21,104.3,12760.0,88.3958,88.4891,88.3788,88.4551,12760.0
2017-06-23 13:40:00,104.33,104.33,104.25,104.27,5200.0,88.4806,88.4806,88.4127,88.4297,5200.0
2017-06-23 13:45:00,104.26,104.3,104.22,104.22,2198.0,88.4212,88.4551,88.3873,88.3873,2198.0
2017-06-23 13:50:00,104.29,104.34,104.25,104.25,3610.0,88.4467,88.4891,88.4127,88.4127,3610.0
2017-06-23 13:55:00,104.27,104.29,104.21,104.21,1400.0,88.4297,88.4467,88.3788,88.3788,1400.0
2017-06-23 14:00:00,104.23,104.25,104.22,104.23,3063.0,88.3958,88.4127,88.3873,88.3958,3063.0
2017-06-23 14:05:00,104.19,104.22,104.16,104.2,4904.0,88.3619,88.3873,88.3364,88.3703,4904.0
2017-06-23 14:10:00,104.17,104.2,104.14,104.19,2737.0,88.3449,88.3703,88.3194,88.3619,2737.0
2017-06-23 14:15:00,104.14,104.2,104.06,104.1,6569.0,88.3194,88.3703,88.2516,88.2855,6569.0
2017-06-23 14:20:00,104.09,104.13,104.06,104.06,1050.0,88.277,88.311,88.2516,88.2516,1050.0
2017-06-23 14:25:00,104.09,104.11,103.95,103.95,7413.0,88.277,88.294,88.1583,88.1583,7413.0
2017-06-23 14:30:00,103.93,104.12,103.91,104.05,8883.0,88.1414,88.3025,88.1244,88.2431,8883.0
2017-06-23 14:35:00,104.05,104.08,103.89,103.89,5570.0,88.2431,88.2686,88.1074,88.1074,5570.0
2017-06-23 14:40:00,103.89,103.91,103.67,103.7,9126.0,88.1074,88.1244,87.9208,87.9463,9126.0
2017-06-23 14:45:00,103.69,103.83,103.65,103.8,8718.0,87.9378,88.0565,87.9039,88.0311,8718.0
2017-06-23 14:50:00,103.85,103.86,103.79,103.79,5683.0,88.0735,88.082,88.0226,88.0226,5683.0
2017-06-23 14:55:00,103.81,103.83,103.69,103.71,6907.0,88.0396,88.0565,87.9378,87.9548,6907.0
2017-06-23 15:00:00,103.74,103.74,103.48,103.66,16477.0,87.9802,87.9802,87.7597,87.9124,16477.0
2017-06-23 15:05:00,103.66,103.78,103.66,103.72,8527.0,87.9124,88.0141,87.9124,87.9633,8527.0
2017-06-23 15:10:00,103.75,103.86,103.74,103.81,14629.0,87.9887,88.082,87.9802,88.0396,14629.0
2017-06-23 15:15:00,103.8,103.85,103.69,103.83,19440.0,88.0311,88.0735,87.9378,88.0565,19440.0
2017-06-23 15:20:00,103.81,103.82,103.58,103.62,7316.0,88.0396,88.0481,87.8445,87.8784,7316.0
2017-06-23 15:25:00,103.6,103.71,103.6,103.67,18584.0,87.8615,87.9548,87.8615,87.9208,18584.0
2017-06-23 15:30:00,103.65,103.69,103.56,103.69,19644.0,87.9039,87.9378,87.8276,87.9378,19644.0
2017-06-23 15:35:00,103.7,103.84,103.62,103.73,53355.0,87.9463,88.065,87.8784,87.9717,53355.0
2017-06-23 15:40:00,103.73,103.93,103.73,103.9,25641.0,87.9717,88.1414,87.9717,88.1159,25641.0
2017-06-23 15:45:00,103.91,103.96,103.86,103.94,19599.0,88.1244,88.1668,88.082,88.1498,19599.0
2017-06-23 15:50:00,103.94,104.29,103.7,104.21,158135.0,88.1498,88.4467,87.9463,88.3788,158135.0
2017-06-23 15:55:00,104.2,104.51,104.15,104.46,422892.0,88.3703,88.6332,88.3279,88.5908,422892.0
2017-06-26 09:30:00,104.47,105.25,104.47,105.03,46496.0,88.5993,89.2608,88.5993,89.0742,46496.0
2017-06-26 09:35:00,105.1,105.25,104.93,104.93,16302.0,89.1336,89.2608,88.9894,88.9894,16302.0
2017-06-26 09:40:00,104.84,105.13,104.72,105.13,26635.0,88.9131,89.1591,88.8113,89.1591,26635.0
2017-06-26 09:45:00,105.15,105.2,104.86,104.99,14906.0,89.176,89.2184,88.9301,89.0403,14906.0
2017-06-26 09:50:00,105.04,105.05,104.5,104.65,23585.0,89.0827,89.0912,88.6248,88.752,23585.0
2017-06-26 09:55:00,104.6,104.67,104.27,104.48,14643.0,88.7096,88.7689,88.4297,88.6078,14643.0
2017-06-26 10:00:00,104.51,104.51,103.9,103.9,22529.0,88.6332,88.6332,88.1159,88.1159,22529.0
2017-06-26 10:05:00,103.9,104.13,103.8,103.87,9976.0,88.1159,88.311,88.0311,88.0905,9976.0
2017-06-26 10:10:00,103.84,103.91,103.6,103.85,28973.0,88.065,88.1244,87.8615,88.0735,28973.0
2017-06-26 10:15:00,103.87,103.88,103.62,103.77,33030.0,88.0905,88.0989,87.8784,88.0057,33030.0
2017-06-26 10:20:00,103.76,103.79,103.6,103.73,56538.0,87.9972,88.0226,87.8615,87.9717,56538.0
2017-06-26 10:25:00,103.76,104.02,103.76,104.01,57787.0,87.9972,88.2177,87.9972,88.2092,57787.0
2017-06-26 10:30:00,104.03,104.11,103.63,103.68,18505.0,88.2262,88.294,87.8869,87.9293,18505.0
2017-06-26 10:35:00,103.7,103.71,103.06,103.12,18975.0,87.9463,87.9548,87.4035,87.4544,18975.0
2017-06-26 10:40:00,103.13,103.13,102.7,102.93,26610.0,87.4629,87.4629,87.0982,87.2933,26610.0
2017-06-26 10:45:00,102.98,103.03,102.62,102.62,20971.0,87.3357,87.3781,87.0304,87.0304,20971.0
2017-06-26 10:50:00,102.6,102.78,102.39,102.65,30732.0,87.0134,87.1661,86.8353,87.0558,30732.0
2017-06-26 10:55:00,102.64,102.64,102.15,102.18,13695.0,87.0473,87.0473,86.6318,86.6572,13695.0
2017-06-26 11:00:00,102.18,102.32,101.93,102.01,51818.0,86.6572,86.7759,86.4452,86.513,51818.0
2017-06-26 11:05:00,102.02,102.02,101.69,101.76,18786.0,86.5215,86.5215,86.2416,86.301,18786.0
2017-06-26 11:10:00,101.75,101.92,101.62,101.82,19063.0,86.2925,86.4367,86.1823,86.3519,19063.0
2017-06-26 11:15:00,101.84,101.9,101.68,101.78,25512.0,86.3689,86.4197,86.2332,86.318,25512.0
2017-06-26 11:20:00,101.82,101.86,101.49,101.7,19691.0,86.3519,86.3858,86.072,86.2501,19691.0
2017-06-26 11:25:00,101.74,101.86,101.68,101.75,27189.0,86.284,86.3858,86.2332,86.2925,27189.0
2017-06-26 11:30:00,101.74,101.81,101.59,101.73,24455.0,86.284,86.3434,86.1568,86.2756,24455.0
2017-06-26 11:35:00,101.68,101.88,101.51,101.7,16806.0,86.2332,86.4028,86.089,86.2501,16806.0
2017-06-26 11:40:00,101.7,102.04,101.65,102.0,15927.0,86.2501,86.5385,86.2077,86.5045,15927.0
2017-06-26 11:45:00,101.98,102.04,101.88,101.92,11682.0,86.4876,86.5385,86.4028,86.4367,11682.0
2017-06-26 11:50:00,102.0,102.02,101.81,101.86,12424.0,86.5045,86.5215,86.3434,86.3858,12424.0
2017-06-26 11:55:00,101.84,101.99,101.74,101.9,9262.0,86.3689,86.4961,86.284,86.4197,9262.0
2017-06-26 12:00:00,101.98,102.21,101.97,102.15,9431.0,86.4876,86.6826,86.4791,86.6318,9431.0
2017-06-26 12:05:00,102.15,102.18,101.9,102.09,20543.0,86.6318,86.6572,86.4197,86.5809,20543.0
2017-06-26 12:10:00,102.11,102.15,102.0,102.04,24891.0,86.5978,86.6318,86.5045,86.5385,24891.0
2017-06-26 12:15:00,102.07,102.1,101.93,101.96,20347.0,86.5639,86.5894,86.4452,86.4706,20347.0
2017-06-26 12:20:00,101.99,102.08,101.95,102.01,4482.0,86.4961,86.5724,86.4621,86.513,4482.0
2017-06-26 12:25:00,102.0,102.16,101.96,102.06,11125.0,86.5045,86.6402,86.4706,86.5554,11125.0
2017-06-26 12:30:00,102.09,102.15,102.05,102.1,13184.0,86.5809,86.6318,86.547,86.5894,13184.0
2017-06-26 12:35:00,102.14,102.15,102.03,102.14,8835.0,86.6233,86.6318,86.53,86.6233,8835.0
2017-06-26 12:40:00,102.15,102.16,102.08,102.12,8510.0,86.6318,86.6402,86.5724,86.6063,8510.0
2017-06-26 12:45:00,102.14,102.14,101.98,101.99,12810.0,86.6233,86.6233,86.4876,86.4961,12810.0
2017-06-26 12:50:00,101.95,102.2,101.95,102.13,4958.0,86.4621,86.6742,86.4621,86.6148,4958.0
2017-06-26 12:55:00,102.18,102.18,102.03,102.06,6422.0,86.6572,86.6572,86.53,86.5554,6422.0
2017-06-26 13:00:00,102.07,102.07,101.82,101.89,9209.0,86.5639,86.5639,86.3519,86.4113,9209.0
2017-06-26 13:05:00,101.83,101.89,101.73,101.86,15446.0,86.3604,86.4113,86.2756,86.3858,15446.0
2017-06-26 13:10:00,101.89,101.89,101.74,101.82,5993.0,86.4113,86.4113,86.284,86.3519,5993.0
2017-06-26 13:15:00,101.8,101.82,101.69,101.8,5159.0,86.3349,86.3519,86.2416,86.3349,5159.0
2017-06-26 13:20:00,101.82,101.89,101.82,101.82,6347.0,86.3519,86.4113,86.3519,86.3519,6347.0
2017-06-26 13:25:00,101.81,101.85,101.77,101.82,4392.0,86.3434,86.3773,86.3095,86.3519,4392.0
2017-06-26 13:30:00,101.81,101.93,101.77,101.93,7649.0,86.3434,86.4452,86.3095,86.4452,7649.0
2017-06-26 13:35:00,101.93,102.0,101.89,102.0,4970.0,86.4452,86.5045,86.4113,86.5045,4970.0
2017-06-26 13:40:00,101.97,102.1,101.97,102.06,6459.0,86.4791,86.5894,86.4791,86.5554,6459.0
2017-06-26 13:45:00,102.11,102.18,102.06,102.13,7571.0,86.5978,86.6572,86.5554,86.6148,7571.0
2017-06-26 13:50:00,102.13,102.15,102.02,102.09,5427.0,86.6148,86.6318,86.5215,86.5809,5427.0
2017-06-26 13:55:00,102.07,102.21,102.07,102.18,5034.0,86.5639,86.6826,86.5639,86.6572,5034.0
2017-06-26 14:00:00,102.15,102.18,102.06,102.11,18442.0,86.6318,86.6572,86.5554,86.5978,18442.0
2017-06-26 14:05:00,102.1,102.17,102.0,102.0,8978.0,86.5894,86.6487,86.5045,86.5045,8978.0
2017-06-26 14:10:00,102.0,102.03,101.87,101.94,14800.0,86.5045,86.53,86.3943,86.4537,14800.0
2017-06-26 14:15:00,101.93,102.01,101.91,101.95,35805.0,86.4452,86.513,86.4282,86.4621,35805.0
2017-06-26 14:20:00,101.96,101.99,101.71,101.73,18730.0,86.4706,86.4961,86.2586,86.2756,18730.0
2017-06-26 14:25:00,101.79,101.85,101.75,101.8,9857.0,86.3265,86.3773,86.2925,86.3349,9857.0
2017-06-26 14:30:00,101.79,101.92,101.67,101.87,13999.0,86.3265,86.4367,86.2247,86.3943,13999.0
2017-06-26 14:35:00,101.85,101.88,101.77,101.88,6534.0,86.3773,86.4028,86.3095,86.4028,6534.0
2017-06-26 14:40:00,101.86,101.99,101.85,101.95,10156.0,86.3858,86.4961,86.3773,86.4621,10156.0
2017-06-26 14:45:00,101.96,101.97,101.9,101.97,4823.0,86.4706,86.4791,86.4197,86.4791,4823.0
2017-06-26 14:50:00,101.99,102.07,101.97,102.03,8608.0,86.4961,86.5639,86.4791,86.53,8608.0
2017-06-26 14:55:00,102.04,102.04,101.9,101.95,9312.0,86.5385,86.5385,86.4197,86.4621,9312.0
2017-06-26 15:00:00,101.93,102.01,101.68,102.01,20320.0,86.4452,86.513,86.2332,86.513,20320.0
2017-06-26 15:05:00,102.0,102.04,101.96,102.03,7201.0,86.5045,86.5385,86.4706,86.53,7201.0
2017-06-26 15:10:00,102.05,102.05,101.88,101.88,8650.0,86.547,86.547,86.4028,86.4028,8650.0
2017-06-26 15:15:00,101.88,101.91,101.69,101.7,31215.0,86.4028,86.4282,86.2416,86.2501,31215.0
2017-06-26 15:20:00,101.69,101.74,101.54,101.56,15935.0,86.2416,86.284,86.1144,86.1314,15935.0
2017-06-26 15:25:00,101.55,101.65,101.52,101.62,15937.0,86.1229,86.2077,86.0975,86.1823,15937.0
2017-06-26 15:30:00,101.64,101.66,101.54,101.62,26452.0,86.1992,86.2162,86.1144,86.1823,26452.0
2017-06-26 15:35:00,101.61,101.62,101.47,101.55,28405.0,86.1738,86.1823,86.0551,86.1229,28405.0
2017-06-26 15:40:00,101.52,101.52,101.27,101.35,24665.0,86.0975,86.0975,85.8854,85.9533,24665.0
2017-06-26 15:45:00,101.36,101.47,101.32,101.45,37599.0,85.9618,86.0551,85.9279,86.0381,37599.0
2017-06-26 15:50:00,101.42,101.58,101.37,101.39,48633.0,86.0127,86.1484,85.9703,85.9872,48633.0
2017-06-26 15:55:00,101.38,101.45,101.26,101.32,92071.0,85.9787,86.0381,85.877,85.9279,92071.0
2017-06-27 09:30:00,100.5,100.61,98.75,99.75,191042.0,85.2324,85.3257,83.7483,84.5964,191042.0
2017-06-27 09:35:00,99.69,100.16,99.3,99.31,65855.0,84.5455,84.9441,84.2147,84.2232,65855.0
2017-06-27 09:40:00,99.34,100.29,99.21,99.73,62992.0,84.2486,85.0543,84.1384,84.5794,62992.0
2017-06-27 09:45:00,99.83,99.98,99.35,99.49,65543.0,84.6642,84.7914,84.2571,84.3759,65543.0
2017-06-27 09:50:00,99.54,99.7,99.23,99.7,30255.0,84.4183,84.554,84.1554,84.554,30255.0
2017-06-27 09:55:00,99.75,99.94,99.35,99.53,39996.0,84.5964,84.7575,84.2571,84.4098,39996.0
2017-06-27 10:00:00,99.63,99.92,99.62,99.85,57096.0,84.4946,84.7405,84.4861,84.6812,57096.0
2017-06-27 10:05:00,99.83,100.33,99.81,100.12,53319.0,84.6642,85.0882,84.6472,84.9102,53319.0
2017-06-27 10:10:00,100.12,100.21,99.97,100.04,32228.0,84.9102,84.9865,84.7829,84.8423,32228.0
2017-06-27 10:15:00,100.06,100.07,99.71,99.83,25145.0,84.8593,84.8677,84.5624,84.6642,25145.0
2017-06-27 10:20:00,99.86,100.22,99.78,99.78,32580.0,84.6896,84.995,84.6218,84.6218,32580.0
2017-06-27 10:25:00,99.78,99.89,99.45,99.52,32410.0,84.6218,84.7151,84.3419,84.4013,32410.0
2017-06-27 10:30:00,99.54,100.08,99.51,100.0,28126.0,84.4183,84.8762,84.3928,84.8084,28126.0
2017-06-27 10:35:00,99.98,100.34,99.94,100.26,31719.0,84.7914,85.0967,84.7575,85.0289,31719.0
2017-06-27 10:40:00,100.26,100.62,100.26,100.45,25211.0,85.0289,85.3342,85.0289,85.19,25211.0
2017-06-27 10:45:00,100.45,100.46,100.16,100.23,20733.0,85.19,85.1985,84.9441,85.0034,20733.0
2017-06-27 10:50:00,100.24,100.37,100.09,100.09,20631.0,85.0119,85.1222,84.8847,84.8847,20631.0
2017-06-27 10:55:00,100.14,100.23,100.04,100.05,17600.0,84.9271,85.0034,84.8423,84.8508,17600.0
2017-06-27 11:00:00,100.06,100.22,100.06,100.15,17159.0,84.8593,84.995,84.8593,84.9356,17159.0
2017-06-27 11:05:00,100.15,100.21,100.01,100.02,13246.0,84.9356,84.9865,84.8169,84.8253,13246.0
2017-06-27 11:10:00,100.05,100.06,99.93,99.99,14800.0,84.8508,84.8593,84.749,84.7999,14800.0
2017-06-27 11:15:00,100.03,100.03,99.85,99.9,17279.0,84.8338,84.8338,84.6812,84.7236,17279.0
2017-06-27 11:20:00,99.95,100.08,99.87,99.89,9335.0,84.766,84.8762,84.6981,84.7151,9335.0
2017-06-27 11:25:00,99.87,99.92,99.67,99.78,23268.0,84.6981,84.7405,84.5285,84.6218,23268.0
2017-06-27 11:30:00,99.82,99.98,99.75,99.75,13942.0,84.6557,84.7914,84.5964,84.5964,13942.0
2017-06-27 11:35:00,99.8,99.83,99.69,99.76,27273.0,84.6388,84.6642,84.5455,84.6048,27273.0
2017-06-27 11:40:00,99.81,99.96,99.81,99.95,13288.0,84.6472,84.7745,84.6472,84.766,13288.0
2017-06-27 11:45:00,99.92,100.03,99.9,99.98,11168.0,84.7405,84.8338,84.7236,84.7914,11168.0
2017-06-27 11:50:00,100.0,100.0,99.75,99.79,13195.0,84.8084,84.8084,84.5964,84.6303,13195.0
2017-06-27 11:55:00,99.82,100.09,99.82,99.99,11627.0,84.6557,84.8847,84.6557,84.7999,11627.0
2017-06-27 12:00:00,99.97,100.04,99.9,100.0,10282.0,84.7829,84.8423,84.7236,84.8084,10282.0
2017-06-27 12:05:00,100.02,100.09,99.93,100.09,16141.0,84.8253,84.8847,84.749,84.8847,16141.0
2017-06-27 12:10:00,100.04,100.16,99.88,99.98,16308.0,84.8423,84.9441,84.7066,84.7914,16308.0
2017-06-27 12:15:00,99.97,100.01,99.71,99.71,8022.0,84.7829,84.8169,84.5624,84.5624,8022.0
2017-06-27 12:20:00,99.77,99.96,99.73,99.95,7459.0,84.6133,84.7745,84.5794,84.766,7459.0
2017-06-27 12:25:00,99.93,100.0,99.77,99.86,17750.0,84.749,84.8084,84.6133,84.6896,17750.0
2017-06-27 12:30:00,99.86,99.9,99.67,99.75,12510.0,84.6896,84.7236,84.5285,84.5964,12510.0
2017-06-27 12:35:00,99.75,99.75,99.58,99.73,20751.0,84.5964,84.5964,84.4522,84.5794,20751.0
2017-06-27 12:40:00,99.72,99.85,99.55,99.81,15898.0,84.5709,84.6812,84.4267,84.6472,15898.0
2017-06-27 12:45:00,99.81,99.85,99.77,99.81,8012.0,84.6472,84.6812,84.6133,84.6472,8012.0
2017-06-27 12:50:00,99.8,99.84,99.57,99.58,11451.0,84.6388,84.6727,84.4437,84.4522,11451.0
2017-06-27 12:55:00,99.58,99.63,99.5,99.59,14813.0,84.4522,84.4946,84.3843,84.4607,14813.0
2017-06-27 13:00:00,99.57,99.63,99.4,99.53,20288.0,84.4437,84.4946,84.2995,84.4098,20288.0
2017-06-27 13:05:00,99.58,99.61,99.21,99.26,19703.0,84.4522,84.4776,84.1384,84.1808,19703.0
2017-06-27 13:10:00,99.2,99.35,99.11,99.27,25771.0,84.1299,84.2571,84.0536,84.1893,25771.0
2017-06-27 13:15:00,99.27,99.41,99.25,99.33,12348.0,84.1893,84.308,84.1723,84.2402,12348.0
2017-06-27 13:20:00,99.33,99.45,99.21,99.21,16929.0,84.2402,84.3419,84.1384,84.1384,16929.0
2017-06-27 13:25:00,99.23,99.28,99.09,99.2,14017.0,84.1554,84.1978,84.0366,84.1299,14017.0
2017-06-27 13:30:00,99.22,99.23,99.03,99.09,18690.0,84.1469,84.1554,83.9857,84.0366,18690.0
2017-06-27 13:35:00,99.08,99.14,98.78,98.8,32891.0,84.0281,84.079,83.7737,83.7907,32891.0
2017-06-27 13:40:00,98.78,98.99,98.67,98.71,49155.0,83.7737,83.9518,83.6804,83.7144,49155.0
2017-06-27 13:45:00,98.73,98.73,98.25,98.49,53698.0,83.7313,83.7313,83.3242,83.5278,53698.0
2017-06-27 13:50:00,98.49,98.68,98.27,98.38,33001.0,83.5278,83.6889,83.3412,83.4345,33001.0
2017-06-27 13:55:00,98.39,98.55,98.29,98.43,30010.0,83.443,83.5787,83.3582,83.4769,30010.0
2017-06-27 14:00:00,98.45,98.63,98.38,98.41,14985.0,83.4939,83.6465,83.4345,83.4599,14985.0
2017-06-27 14:05:00,98.38,98.54,98.26,98.46,29324.0,83.4345,83.5702,83.3327,83.5023,29324.0
2017-06-27 14:10:00,98.41,98.48,98.13,98.18,34004.0,83.4599,83.5193,83.2225,83.2649,34004.0
2017-06-27 14:15:00,98.18,98.47,98.08,98.41,19015.0,83.2649,83.5108,83.1801,83.4599,19015.0
2017-06-27 14:20:00,98.42,98.47,98.26,98.37,16458.0,83.4684,83.5108,83.3327,83.426,16458.0
2017-06-27 14:25:00,98.39,98.8,98.38,98.71,23217.0,83.443,83.7907,83.4345,83.7144,23217.0
2017-06-27 14:30:00,98.69,98.91,98.68,98.8,14065.0,83.6974,83.884,83.6889,83.7907,14065.0
2017-06-27 14:35:00,98.8,98.85,98.58,98.58,19151.0,83.7907,83.8331,83.6041,83.6041,19151.0
2017-06-27 14:40:00,98.62,98.76,98.59,98.71,10229.0,83.638,83.7568,83.6126,83.7144,10229.0
2017-06-27 14:45:00,98.74,98.98,98.74,98.88,13313.0,83.7398,83.9433,83.7398,83.8585,13313.0
2017-06-27 14:50:00,98.87,98.93,98.6,98.66,23534.0,83.85,83.9009,83.6211,83.6719,23534.0
2017-06-27 14:55:00,98.68,98.73,98.57,98.6,15480.0,83.6889,83.7313,83.5956,83.6211,15480.0
2017-06-27 15:00:00,98.6,98.76,98.53,98.67,18440.0,83.6211,83.7568,83.5617,83.6804,18440.0
2017-06-27 15:05:00,98.67,98.67,98.4,98.5,23854.0,83.6804,83.6804,83.4514,83.5363,23854.0
2017-06-27 15:10:00,98.52,98.61,98.52,98.58,8324.0,83.5532,83.6295,83.5532,83.6041,8324.0
2017-06-27 15:15:00,98.57,98.58,98.37,98.45,19189.0,83.5956,83.6041,83.426,83.4939,19189.0
2017-06-27 15:20:00,98.45,98.59,98.44,98.52,12540.0,83.4939,83.6126,83.4854,83.5532,12540.0
2017-06-27 15:25:00,98.51,98.52,98.3,98.38,45785.0,83.5447,83.5532,83.3666,83.4345,45785.0
2017-06-27 15:30:00,98.39,98.4,98.12,98.12,29767.0,83.443,83.4514,83.214,83.214,29767.0
2017-06-27 15:35:00,98.14,98.25,98.07,98.13,30059.0,83.2309,83.3242,83.1716,83.2225,30059.0
2017-06-27 15:40:00,98.08,98.19,97.85,98.13,73212.0,83.1801,83.2733,82.985,83.2225,73212.0
2017-06-27 15:45:00,98.14,98.18,97.94,97.97,45272.0,83.2309,83.2649,83.0613,83.0868,45272.0
2017-06-27 15:50:00,97.95,97.96,97.71,97.88,104314.0,83.0698,83.0783,82.8663,83.0104,104314.0
2017-06-27 15:55:00,97.88,97.99,97.84,97.87,88517.0,83.0104,83.1037,82.9765,83.002,88517.0
2017-06-28 09:30:00,98.85,98.88,97.94,98.1,79176.0,83.8331,83.8585,83.0613,83.197,79176.0
2017-06-28 09:35:00,98.2,98.21,97.24,97.31,47115.0,83.2818,83.2903,82.4677,82.527,47115.0
2017-06-28 09:40:00,97.34,97.64,97.1,97.46,77349.0,82.5525,82.8069,82.3489,82.6542,77349.0
2017-06-28 09:45:00,97.47,97.84,97.42,97.59,46210.0,82.6627,82.9765,82.6203,82.7645,46210.0
2017-06-28 09:50:00,97.57,97.63,96.79,96.79,42655.0,82.7475,82.7984,82.086,82.086,42655.0
2017-06-28 09:55:00,96.92,96.96,96.37,96.51,78499.0,82.1963,82.2302,81.7298,81.8486,78499.0
2017-06-28 10:00:00,96.58,97.5,96.51,97.4,63696.0,81.9079,82.6882,81.8486,82.6034,63696.0
2017-06-28 10:05:00,97.45,97.83,97.42,97.7,34181.0,82.6458,82.968,82.6203,82.8578,34181.0
2017-06-28 10:10:00,97.66,97.7,97.07,97.11,35662.0,82.8239,82.8578,82.3235,82.3574,35662.0
2017-06-28 10:15:00,97.11,97.47,96.94,97.31,48936.0,82.3574,82.6627,82.2132,82.527,48936.0
2017-06-28 10:20:00,97.34,97.41,97.13,97.13,38220.0,82.5525,82.6118,82.3744,82.3744,38220.0
2017-06-28 10:25:00,97.17,97.48,97.09,97.25,22604.0,82.4083,82.6712,82.3405,82.4762,22604.0
2017-06-28 10:30:00,97.31,98.03,97.18,97.9,27889.0,82.527,83.1377,82.4168,83.0274,27889.0
2017-06-28 10:35:00,97.95,98.12,97.92,98.09,17559.0,83.0698,83.214,83.0444,83.1885,17559.0
2017-06-28 10:40:00,98.09,98.35,98.05,98.34,41274.0,83.1885,83.409,83.1546,83.4006,41274.0
2017-06-28 10:45:00,98.28,98.31,98.0,98.12,29241.0,83.3497,83.3751,83.1122,83.214,29241.0
2017-06-28 10:50:00,98.17,98.23,97.88,98.17,35725.0,83.2564,83.3073,83.0104,83.2564,35725.0
2017-06-28 10:55:00,98.11,98.14,97.89,97.96,59622.0,83.2055,83.2309,83.0189,83.0783,59622.0
2017-06-28 11:00:00,97.94,98.15,97.91,97.92,25438.0,83.0613,83.2394,83.0359,83.0444,25438.0
2017-06-28 11:05:00,97.91,97.94,97.6,97.76,23358.0,83.0359,83.0613,82.773,82.9087,23358.0
2017-06-28 11:10:00,97.73,97.96,97.66,97.84,29189.0,82.8832,83.0783,82.8239,82.9765,29189.0
2017-06-28 11:15:00,97.86,97.99,97.77,97.92,18885.0,82.9935,83.1037,82.9172,83.0444,18885.0
2017-06-28 11:20:00,97.92,97.95,97.72,97.78,14080.0,83.0444,83.0698,82.8748,82.9256,14080.0
2017-06-28 11:25:00,97.78,97.93,97.71,97.75,14879.0,82.9256,83.0528,82.8663,82.9002,14879.0
2017-06-28 11:30:00,97.77,97.79,97.51,97.51,13851.0,82.9172,82.9341,82.6967,82.6967,13851.0
2017-06-28 11:35:00,97.54,97.88,97.52,97.87,35469.0,82.7221,83.0104,82.7051,83.002,35469.0
2017-06-28 11:40:00,97.85,98.14,97.83,98.07,51034.0,82.985,83.2309,82.968,83.1716,51034.0
2017-06-28 11:45:00,98.13,98.13,97.91,97.93,18085.0,83.2225,83.2225,83.0359,83.0528,18085.0
2017-06-28 11:50:00,97.92,98.13,97.9,98.13,14054.0,83.0444,83.2225,83.0274,83.2225,14054.0
2017-06-28 11:55:00,98.13,98.13,97.88,97.88,7133.0,83.2225,83.2225,83.0104,83.0104,7133.0
2017-06-28 12:00:00,97.92,98.06,97.89,98.04,9739.0,83.0444,83.1631,83.0189,83.1461,9739.0
2017-06-28 12:05:00,98.03,98.13,98.0,98.09,9390.0,83.1377,83.2225,83.1122,83.1885,9390.0
2017-06-28 12:10:00,98.12,98.18,98.06,98.07,9012.0,83.214,83.2649,83.1631,83.1716,9012.0
2017-06-28 12:15:00,98.13,98.17,97.91,97.98,15754.0,83.2225,83.2564,83.0359,83.0953,15754.0
2017-06-28 12:20:00,98.02,98.07,97.95,98.07,7114.0,83.1292,83.1716,83.0698,83.1716,7114.0
2017-06-28 12:25:00,98.08,98.17,98.08,98.15,10921.0,83.1801,83.2564,83.1801,83.2394,10921.0
2017-06-28 12:30:00,98.14,98.15,98.03,98.11,5831.0,83.2309,83.2394,83.1377,83.2055,5831.0
2017-06-28 12:35:00,98.1,98.31,98.06,98.3,19561.0,83.197,83.3751,83.1631,83.3666,19561.0
2017-06-28 12:40:00,98.3,98.37,98.28,98.35,5704.0,83.3666,83.426,83.3497,83.409,5704.0
2017-06-28 12:45:00,98.35,98.51,98.35,98.37,15899.0,83.409,83.5447,83.409,83.426,15899.0
2017-06-28 12:50:00,98.3,98.38,98.3,98.35,4400.0,83.3666,83.4345,83.3666,83.409,4400.0
2017-06-28 12:55:00,98.35,98.47,98.31,98.4,9100.0,83.409,83.5108,83.3751,83.4514,9100.0
2017-06-28 13:00:00,98.43,98.61,98.42,98.42,16638.0,83.4769,83.6295,83.4684,83.4684,16638.0
2017-06-28 13:05:00,98.42,98.46,98.34,98.34,8400.0,83.4684,83.5023,83.4006,83.4006,8400.0
2017-06-28 13:10:00,98.37,98.43,98.24,98.24,8175.0,83.426,83.4769,83.3158,83.3158,8175.0
2017-06-28 13:15:00,98.3,98.34,98.21,98.24,8529.0,83.3666,83.4006,83.2903,83.3158,8529.0
2017-06-28 13:20:00,98.25,98.36,98.22,98.36,14882.0,83.3242,83.4175,83.2988,83.4175,14882.0
2017-06-28 13:25:00,98.38,98.52,98.38,98.52,10202.0,83.4345,83.5532,83.4345,83.5532,10202.0
2017-06-28 13:30:00,98.52,98.63,98.47,98.58,25321.0,83.5532,83.6465,83.5108,83.6041,25321.0
2017-06-28 13:35:00,98.55,98.67,98.5,98.63,14727.0,83.5787,83.6804,83.5363,83.6465,14727.0
2017-06-28 13:40:00,98.63,98.63,98.44,98.51,9843.0,83.6465,83.6465,83.4854,83.5447,9843.0
2017-06-28 13:45:00,98.48,98.56,98.42,98.43,7090.0,83.5193,83.5871,83.4684,83.4769,7090.0
2017-06-28 13:50:00,98.44,98.57,98.41,98.53,9469.0,83.4854,83.5956,83.4599,83.5617,9469.0
2017-06-28 13:55:00,98.53,98.57,98.46,98.46,4266.0,83.5617,83.5956,83.5023,83.5023,4266.0
2017-06-28 14:00:00,98.5,98.55,98.33,98.33,6102.0,83.5363,83.5787,83.3921,83.3921,6102.0
2017-06-28 14:05:00,98.39,98.46,98.36,98.42,5839.0,83.443,83.5023,83.4175,83.4684,5839.0
2017-06-28 14:10:00,98.46,98.55,98.39,98.53,14517.0,83.5023,83.5787,83.443,83.5617,14517.0
2017-06-28 14:15:00,98.5,98.55,98.47,98.48,6373.0,83.5363,83.5787,83.5108,83.5193,6373.0
2017-06-28 14:20:00,98.5,98.5,98.38,98.42,10734.0,83.5363,83.5363,83.4345,83.4684,10734.0
2017-06-28 14:25:00,98.4,98.46,98.3,98.33,17056.0,83.4514,83.5023,83.3666,83.3921,17056.0
2017-06-28 14:30:00,98.31,98.38,98.29,98.37,3910.0,83.3751,83.4345,83.3582,83.426,3910.0
2017-06-28 14:35:00,98.36,98.43,98.34,98.43,7666.0,83.4175,83.4769,83.4006,83.4769,7666.0
2017-06-28 14:40:00,98.42,98.44,98.34,98.44,4330.0,83.4684,83.4854,83.4006,83.4854,4330.0
2017-06-28 14:45:00,98.41,98.44,98.32,98.36,8967.0,83.4599,83.4854,83.3836,83.4175,8967.0
2017-06-28 14:50:00,98.37,98.43,98.35,98.4,5087.0,83.426,83.4769,83.409,83.4514,5087.0
2017-06-28 14:55:00,98.42,98.5,98.34,98.34,22128.0,83.4684,83.5363,83.4006,83.4006,22128.0
2017-06-28 15:00:00,98.34,98.52,98.34,98.48,31620.0,83.4006,83.5532,83.4006,83.5193,31620.0
2017-06-28 15:05:00,98.49,98.53,98.41,98.48,25153.0,83.5278,83.5617,83.4599,83.5193,25153.0
2017-06-28 15:10:00,98.48,98.49,98.26,98.27,20215.0,83.5193,83.5278,83.3327,83.3412,20215.0
2017-06-28 15:15:00,98.25,98.35,98.17,98.19,28090.0,83.3242,83.409,83.2564,83.2733,28090.0
2017-06-28 15:20:00,98.18,98.22,98.1,98.12,32369.0,83.2649,83.2988,83.197,83.214,32369.0
2017-06-28 15:25:00,98.12,98.29,98.08,98.21,31507.0,83.214,83.3582,83.1801,83.2903,31507.0
2017-06-28 15:30:00,98.23,98.31,98.14,98.14,18927.0,83.3073,83.3751,83.2309,83.2309,18927.0
2017-06-28 15:35:00,98.18,98.23,98.13,98.15,22249.0,83.2649,83.3073,83.2225,83.2394,22249.0
2017-06-28 15:40:00,98.15,98.27,98.07,98.08,49132.0,83.2394,83.3412,83.1716,83.1801,49132.0
2017-06-28 15:45:00,98.08,98.22,98.06,98.19,34972.0,83.1801,83.2988,83.1631,83.2733,34972.0
2017-06-28 15:50:00,98.2,98.47,98.17,98.46,48101.0,83.2818,83.5108,83.2564,83.5023,48101.0
2017-06-28 15:55:00,98.45,98.48,98.32,98.35,71973.0,83.4939,83.5193,83.3836,83.409,71973.0
2017-06-29 09:30:00,97.96,98.42,97.55,97.8,94889.0,83.0783,83.4684,82.7306,82.9426,94889.0
2017-06-29 09:35:00,97.83,97.98,97.53,97.98,33520.0,82.968,83.0953,82.7136,83.0953,33520.0
2017-06-29 09:40:00,97.91,98.02,97.3,97.3,46704.0,83.0359,83.1292,82.5186,82.5186,46704.0
2017-06-29 09:45:00,97.3,97.53,97.07,97.19,32656.0,82.5186,82.7136,82.3235,82.4253,32656.0
2017-06-29 09:50:00,97.18,97.52,97.04,97.14,14428.0,82.4168,82.7051,82.2981,82.3829,14428.0
2017-06-29 09:55:00,97.04,97.35,96.99,97.04,16202.0,82.2981,82.561,82.2556,82.2981,16202.0
2017-06-29 10:00:00,97.08,97.1,96.51,96.51,43828.0,82.332,82.3489,81.8486,81.8486,43828.0
2017-06-29 10:05:00,96.5,96.57,96.23,96.48,32178.0,81.8401,81.8995,81.6111,81.8231,32178.0
2017-06-29 10:10:00,96.47,96.53,96.0,96.06,50360.0,81.8146,81.8655,81.416,81.4669,50360.0
2017-06-29 10:15:00,96.08,96.45,96.04,96.4,34050.0,81.4839,81.7977,81.45,81.7553,34050.0
2017-06-29 10:20:00,96.36,96.51,96.24,96.38,19208.0,81.7214,81.8486,81.6196,81.7383,19208.0
2017-06-29 10:25:00,96.37,96.59,96.16,96.5,16046.0,81.7298,81.9164,81.5517,81.8401,16046.0
2017-06-29 10:30:00,96.48,96.56,96.34,96.43,25633.0,81.8231,81.891,81.7044,81.7807,25633.0
2017-06-29 10:35:00,96.48,96.49,96.25,96.37,22297.0,81.8231,81.8316,81.6281,81.7298,22297.0
2017-06-29 10:40:00,96.37,96.64,96.28,96.61,18047.0,81.7298,81.9588,81.6535,81.9334,18047.0
2017-06-29 10:45:00,96.54,96.59,96.4,96.51,15100.0,81.874,81.9164,81.7553,81.8486,15100.0
2017-06-29 10:50:00,96.51,96.51,96.31,96.36,17623.0,81.8486,81.8486,81.679,81.7214,17623.0
2017-06-29 10:55:00,96.37,96.4,96.13,96.17,25271.0,81.7298,81.7553,81.5263,81.5602,25271.0
2017-06-29 11:00:00,96.14,96.28,96.08,96.19,23888.0,81.5348,81.6535,81.4839,81.5772,23888.0
2017-06-29 11:05:00,96.19,96.2,95.87,95.93,28957.0,81.5772,81.5857,81.3058,81.3567,28957.0
2017-06-29 11:10:00,95.94,95.94,95.61,95.73,37258.0,81.3652,81.3652,81.0853,81.1871,37258.0
2017-06-29 11:15:00,95.7,95.9,95.66,95.89,15964.0,81.1616,81.3312,81.1277,81.3228,15964.0
2017-06-29 11:20:00,95.9,96.07,95.64,95.84,24153.0,81.3312,81.4754,81.1107,81.2804,24153.0
2017-06-29 11:25:00,95.83,95.9,95.54,95.81,25173.0,81.2719,81.3312,81.0259,81.2549,25173.0
2017-06-29 11:30:00,95.78,95.78,95.21,95.74,63092.0,81.2295,81.2295,80.7461,81.1955,63092.0
2017-06-29 11:35:00,95.71,95.82,95.47,95.56,28892.0,81.1701,81.2634,80.9666,81.0429,28892.0
2017-06-29 11:40:00,95.56,95.75,95.27,95.69,22347.0,81.0429,81.204,80.7969,81.1531,22347.0
2017-06-29 11:45:00,95.72,95.8,95.64,95.76,16500.0,81.1786,81.2464,81.1107,81.2125,16500.0
2017-06-29 11:50:00,95.69,95.8,95.55,95.61,20786.0,81.1531,81.2464,81.0344,81.0853,20786.0
2017-06-29 11:55:00,95.6,95.72,95.42,95.51,17293.0,81.0768,81.1786,80.9242,81.0005,17293.0
2017-06-29 12:00:00,95.55,95.94,95.44,95.85,19280.0,81.0344,81.3652,80.9411,81.2888,19280.0
2017-06-29 12:05:00,95.85,96.09,95.72,96.08,15510.0,81.2888,81.4924,81.1786,81.4839,15510.0
2017-06-29 12:10:00,96.1,96.15,95.98,95.99,17063.0,81.5009,81.5433,81.3991,81.4076,17063.0
2017-06-29 12:15:00,96.01,96.05,95.85,95.98,10332.0,81.4245,81.4585,81.2888,81.3991,10332.0
2017-06-29 12:20:00,95.95,95.97,95.66,95.93,13896.0,81.3736,81.3906,81.1277,81.3567,13896.0
2017-06-29 12:25:00,95.91,95.91,95.67,95.82,11529.0,81.3397,81.3397,81.1362,81.2634,11529.0
2017-06-29 12:30:00,95.84,95.85,95.57,95.57,10030.0,81.2804,81.2888,81.0514,81.0514,10030.0
2017-06-29 12:35:00,95.59,95.8,95.53,95.56,14830.0,81.0683,81.2464,81.0174,81.0429,14830.0
2017-06-29 12:40:00,95.55,95.72,95.5,95.7,11256.0,81.0344,81.1786,80.992,81.1616,11256.0
2017-06-29 12:45:00,95.7,95.7,95.36,95.36,13962.0,81.1616,81.1616,80.8733,80.8733,13962.0
2017-06-29 12:50:00,95.32,95.44,95.22,95.37,33972.0,80.8393,80.9411,80.7545,80.8818,33972.0
2017-06-29 12:55:00,95.38,95.44,95.09,95.14,25072.0,80.8902,80.9411,80.6443,80.6867,25072.0
2017-06-29 13:00:00,95.1,95.41,95.09,95.29,61229.0,80.6528,80.9157,80.6443,80.8139,61229.0
2017-06-29 13:05:00,95.22,95.28,94.96,95.23,24193.0,80.7545,80.8054,80.534,80.763,24193.0
2017-06-29 13:10:00,95.22,95.25,94.91,94.99,25536.0,80.7545,80.78,80.4916,80.5595,25536.0
2017-06-29 13:15:00,95.01,95.16,94.96,95.05,25178.0,80.5764,80.7037,80.534,80.6104,25178.0
2017-06-29 13:20:00,95.02,95.02,94.56,94.65,34761.0,80.5849,80.5849,80.1948,80.2711,34761.0
2017-06-29 13:25:00,94.62,94.73,94.35,94.41,25249.0,80.2457,80.339,80.0167,80.0676,25249.0
2017-06-29 13:30:00,94.41,95.03,94.41,94.96,17770.0,80.0676,80.5934,80.0676,80.534,17770.0
2017-06-29 13:35:00,94.94,95.19,94.83,95.15,10653.0,80.5171,80.7291,80.4238,80.6952,10653.0
2017-06-29 13:40:00,95.15,95.16,94.96,95.16,13801.0,80.6952,80.7037,80.534,80.7037,13801.0
2017-06-29 13:45:00,95.13,95.13,94.9,94.9,11643.0,80.6782,80.6782,80.4832,80.4832,11643.0
2017-06-29 13:50:00,94.91,94.97,94.8,94.92,10063.0,80.4916,80.5425,80.3983,80.5001,10063.0
2017-06-29 13:55:00,94.89,95.05,94.77,94.94,11674.0,80.4747,80.6104,80.3729,80.5171,11674.0
2017-06-29 14:00:00,94.97,94.98,94.8,94.96,16690.0,80.5425,80.551,80.3983,80.534,16690.0
2017-06-29 14:05:00,94.97,95.21,94.96,95.11,31842.0,80.5425,80.7461,80.534,80.6613,31842.0
2017-06-29 14:10:00,95.09,95.09,94.95,95.04,16427.0,80.6443,80.6443,80.5256,80.6019,16427.0
2017-06-29 14:15:00,95.01,95.17,94.92,94.98,18982.0,80.5764,80.7121,80.5001,80.551,18982.0
2017-06-29 14:20:00,95.05,95.2,95.0,95.17,10120.0,80.6104,80.7376,80.568,80.7121,10120.0
2017-06-29 14:25:00,95.22,95.39,95.16,95.32,14465.0,80.7545,80.8987,80.7037,80.8393,14465.0
2017-06-29 14:30:00,95.35,95.41,95.13,95.19,12651.0,80.8648,80.9157,80.6782,80.7291,12651.0
2017-06-29 14:35:00,95.17,95.23,95.08,95.23,18514.0,80.7121,80.763,80.6358,80.763,18514.0
2017-06-29 14:40:00,95.24,95.43,95.12,95.34,16978.0,80.7715,80.9326,80.6697,80.8563,16978.0
2017-06-29 14:45:00,95.31,95.38,95.21,95.24,24503.0,80.8309,80.8902,80.7461,80.7715,24503.0
2017-06-29 14:50:00,95.2,95.34,95.12,95.31,13090.0,80.7376,80.8563,80.6697,80.8309,13090.0
2017-06-29 14:55:00,95.31,95.4,95.21,95.32,13750.0,80.8309,80.9072,80.7461,80.8393,13750.0
2017-06-29 15:00:00,95.31,95.67,95.28,95.55,12595.0,80.8309,81.1362,80.8054,81.0344,12595.0
2017-06-29 15:05:00,95.53,95.65,95.5,95.57,19460.0,81.0174,81.1192,80.992,81.0514,19460.0
2017-06-29 15:10:00,95.55,95.64,95.46,95.59,15031.0,81.0344,81.1107,80.9581,81.0683,15031.0
2017-06-29 15:15:00,95.57,95.97,95.53,95.95,24177.0,81.0514,81.3906,81.0174,81.3736,24177.0
2017-06-29 15:20:00,95.94,95.99,95.86,95.87,26906.0,81.3652,81.4076,81.2973,81.3058,26906.0
2017-06-29 15:25:00,95.88,95.88,95.58,95.75,23970.0,81.3143,81.3143,81.0599,81.204,23970.0
2017-06-29 15:30:00,95.76,96.19,95.76,96.12,30408.0,81.2125,81.5772,81.2125,81.5178,30408.0
2017-06-29 15:35:00,96.14,96.32,95.9,96.3,33858.0,81.5348,81.6874,81.3312,81.6705,33858.0
2017-06-29 15:40:00,96.3,96.31,96.12,96.19,46626.0,81.6705,81.679,81.5178,81.5772,46626.0
2017-06-29 15:45:00,96.22,96.32,96.08,96.1,44067.0,81.6026,81.6874,81.4839,81.5009,44067.0
2017-06-29 15:50:00,96.11,96.32,96.09,96.27,78835.0,81.5093,81.6874,81.4924,81.645,78835.0
2017-06-29 15:55:00,96.25,96.3,96.11,96.12,92490.0,81.6281,81.6705,81.5093,81.5178,92490.0
2017-06-30 09:30:00,96.64,96.73,95.93,96.17,82866.0,81.9588,82.0351,81.3567,81.5602,82866.0
2017-06-30 09:35:00,96.19,96.87,96.13,96.87,27676.0,81.5772,82.1539,81.5263,82.1539,27676.0
2017-06-30 09:40:00,96.87,97.27,96.79,96.85,31584.0,82.1539,82.4931,82.086,82.1369,31584.0
2017-06-30 09:45:00,96.94,97.07,96.83,96.94,31633.0,82.2132,82.3235,82.12,82.2132,31633.0
2017-06-30 09:50:00,96.89,97.02,96.1,96.11,19625.0,82.1708,82.2811,81.5009,81.5093,19625.0
2017-06-30 09:55:00,96.04,96.23,95.82,95.82,18885.0,81.45,81.6111,81.2634,81.2634,18885.0
2017-06-30 10:00:00,95.86,96.01,95.71,95.75,21355.0,81.2973,81.4245,81.1701,81.204,21355.0
2017-06-30 10:05:00,95.66,95.99,95.55,95.91,17733.0,81.1277,81.4076,81.0344,81.3397,17733.0
2017-06-30 10:10:00,95.86,95.86,95.51,95.51,16608.0,81.2973,81.2973,81.0005,81.0005,16608.0
2017-06-30 10:15:00,95.52,95.56,95.11,95.42,52081.0,81.009,81.0429,80.6613,80.9242,52081.0
2017-06-30 10:20:00,95.39,95.86,95.39,95.8,30371.0,80.8987,81.2973,80.8987,81.2464,30371.0
2017-06-30 10:25:00,95.84,95.89,95.65,95.8,19031.0,81.2804,81.3228,81.1192,81.2464,19031.0
2017-06-30 10:30:00,95.8,96.37,95.8,96.3,21793.0,81.2464,81.7298,81.2464,81.6705,21793.0
2017-06-30 10:35:00,96.34,96.49,96.12,96.15,27136.0,81.7044,81.8316,81.5178,81.5433,27136.0
2017-06-30 10:40:00,96.14,96.33,95.87,95.9,15861.0,81.5348,81.6959,81.3058,81.3312,15861.0
2017-06-30 10:45:00,95.94,96.06,95.83,95.85,11943.0,81.3652,81.4669,81.2719,81.2888,11943.0
2017-06-30 10:50:00,95.86,95.91,95.78,95.78,6483.0,81.2973,81.3397,81.2295,81.2295,6483.0
2017-06-30 10:55:00,95.8,96.22,95.8,96.19,19227.0,81.2464,81.6026,81.2464,81.5772,19227.0
2017-06-30 11:00:00,96.22,96.22,95.97,96.02,7422.0,81.6026,81.6026,81.3906,81.433,7422.0
2017-06-30 11:05:00,96.01,96.2,95.94,96.2,8178.0,81.4245,81.5857,81.3652,81.5857,8178.0
2017-06-30 11:10:00,96.18,96.3,96.09,96.09,12331.0,81.5687,81.6705,81.4924,81.4924,12331.0
2017-06-30 11:15:00,96.09,96.15,95.9,95.9,8096.0,81.4924,81.5433,81.3312,81.3312,8096.0
2017-06-30 11:20:00,95.9,96.03,95.86,96.01,12244.0,81.3312,81.4415,81.2973,81.4245,12244.0
2017-06-30 11:25:00,95.99,96.03,95.85,95.85,12911.0,81.4076,81.4415,81.2888,81.2888,12911.0
2017-06-30 11:30:00,95.87,95.98,95.75,95.88,13152.0,81.3058,81.3991,81.204,81.3143,13152.0
2017-06-30 11:35:00,95.95,95.95,95.77,95.85,5785.0,81.3736,81.3736,81.221,81.2888,5785.0
2017-06-30 11:40:00,95.81,96.07,95.81,95.98,7977.0,81.2549,81.4754,81.2549,81.3991,7977.0
2017-06-30 11:45:00,95.91,96.17,95.87,96.16,7953.0,81.3397,81.5602,81.3058,81.5517,7953.0
2017-06-30 11:50:00,96.17,96.23,96.1,96.23,9075.0,81.5602,81.6111,81.5009,81.6111,9075.0
2017-06-30 11:55:00,96.27,96.31,96.18,96.31,4152.0,81.645,81.679,81.5687,81.679,4152.0
2017-06-30 12:00:00,96.28,96.28,96.05,96.15,12073.0,81.6535,81.6535,81.4585,81.5433,12073.0
2017-06-30 12:05:00,96.16,96.18,96.02,96.09,5734.0,81.5517,81.5687,81.433,81.4924,5734.0
2017-06-30 12:10:00,96.08,96.2,96.08,96.14,2670.0,81.4839,81.5857,81.4839,81.5348,2670.0
2017-06-30 12:15:00,96.13,96.14,96.02,96.14,5518.0,81.5263,81.5348,81.433,81.5348,5518.0
2017-06-30 12:20:00,96.15,96.2,96.11,96.16,13464.0,81.5433,81.5857,81.5093,81.5517,13464.0
2017-06-30 12:25:00,96.13,96.24,96.09,96.17,5695.0,81.5263,81.6196,81.4924,81.5602,5695.0
2017-06-30 12:30:00,96.17,96.22,96.13,96.22,5263.0,81.5602,81.6026,81.5263,81.6026,5263.0
2017-06-30 12:35:00,96.2,96.26,96.16,96.26,4645.0,81.5857,81.6365,81.5517,81.6365,4645.0
2017-06-30 12:40:00,96.24,96.24,96.16,96.2,8655.0,81.6196,81.6196,81.5517,81.5857,8655.0
2017-06-30 12:45:00,96.18,96.18,95.92,95.94,4950.0,81.5687,81.5687,81.3482,81.3652,4950.0
2017-06-30 12:50:00,95.91,95.95,95.87,95.93,13783.0,81.3397,81.3736,81.3058,81.3567,13783.0
2017-06-30 12:55:00,95.94,96.0,95.89,95.98,6920.0,81.3652,81.416,81.3228,81.3991,6920.0
2017-06-30 13:00:00,96.01,96.15,96.0,96.09,6135.0,81.4245,81.5433,81.416,81.4924,6135.0
2017-06-30 13:05:00,96.11,96.11,96.01,96.06,4101.0,81.5093,81.5093,81.4245,81.4669,4101.0
2017-06-30 13:10:00,96.06,96.1,95.99,96.08,5679.0,81.4669,81.5009,81.4076,81.4839,5679.0
2017-06-30 13:15:00,96.08,96.09,95.97,96.06,6655.0,81.4839,81.4924,81.3906,81.4669,6655.0
2017-06-30 13:20:00,96.07,96.11,96.05,96.05,4322.0,81.4754,81.5093,81.4585,81.4585,4322.0
2017-06-30 13:25:00,96.03,96.07,96.01,96.06,5642.0,81.4415,81.4754,81.4245,81.4669,5642.0
2017-06-30 13:30:00,96.07,96.08,96.0,96.03,6859.0,81.4754,81.4839,81.416,81.4415,6859.0
2017-06-30 13:35:00,96.01,96.17,95.99,96.13,21375.0,81.4245,81.5602,81.4076,81.5263,21375.0
2017-06-30 13:40:00,96.12,96.2,96.12,96.12,14034.0,81.5178,81.5857,81.5178,81.5178,14034.0
2017-06-30 13:45:00,96.1,96.14,96.03,96.14,4493.0,81.5009,81.5348,81.4415,81.5348,4493.0
2017-06-30 13:50:00,96.15,96.17,96.03,96.03,8635.0,81.5433,81.5602,81.4415,81.4415,8635.0
2017-06-30 13:55:00,96.0,96.16,96.0,96.15,11663.0,81.416,81.5517,81.416,81.5433,11663.0
2017-06-30 14:00:00,96.13,96.14,96.04,96.1,6497.0,81.5263,81.5348,81.45,81.5009,6497.0
2017-06-30 14:05:00,96.12,96.35,96.1,96.33,35038.0,81.5178,81.7129,81.5009,81.6959,35038.0
2017-06-30 14:10:00,96.35,96.5,96.31,96.44,9336.0,81.7129,81.8401,81.679,81.7892,9336.0
2017-06-30 14:15:00,96.46,96.5,96.4,96.48,15886.0,81.8062,81.8401,81.7553,81.8231,15886.0
2017-06-30 14:20:00,96.5,96.55,96.43,96.49,7100.0,81.8401,81.8825,81.7807,81.8316,7100.0
2017-06-30 14:25:00,96.51,96.59,96.47,96.52,8161.0,81.8486,81.9164,81.8146,81.857,8161.0
2017-06-30 14:30:00,96.53,96.54,96.37,96.37,10146.0,81.8655,81.874,81.7298,81.7298,10146.0
2017-06-30 14:35:00,96.39,96.45,96.38,96.41,9143.0,81.7468,81.7977,81.7383,81.7638,9143.0
2017-06-30 14:40:00,96.41,96.5,96.39,96.45,7444.0,81.7638,81.8401,81.7468,81.7977,7444.0
2017-06-30 14:45:00,96.43,96.5,96.4,96.44,5942.0,81.7807,81.8401,81.7553,81.7892,5942.0
2017-06-30 14:50:00,96.43,96.53,96.4,96.52,7990.0,81.7807,81.8655,81.7553,81.857,7990.0
2017-06-30 14:55:00,96.51,96.53,96.46,96.48,14909.0,81.8486,81.8655,81.8062,81.8231,14909.0
2017-06-30 15:00:00,96.51,96.54,96.46,96.53,10033.0,81.8486,81.874,81.8062,81.8655,10033.0
2017-06-30 15:05:00,96.52,96.52,96.44,96.44,6000.0,81.857,81.857,81.7892,81.7892,6000.0
2017-06-30 15:10:00,96.43,96.43,96.22,96.26,13921.0,81.7807,81.7807,81.6026,81.6365,13921.0
2017-06-30 15:15:00,96.25,96.35,96.24,96.33,5274.0,81.6281,81.7129,81.6196,81.6959,5274.0
2017-06-30 15:20:00,96.35,96.49,96.31,96.48,15247.0,81.7129,81.8316,81.679,81.8231,15247.0
2017-06-30 15:25:00,96.5,96.5,96.36,96.46,16423.0,81.8401,81.8401,81.7214,81.8062,16423.0
2017-06-30 15:30:00,96.45,96.45,96.27,96.37,17635.0,81.7977,81.7977,81.645,81.7298,17635.0
2017-06-30 15:35:00,96.38,96.4,96.31,96.33,20157.0,81.7383,81.7553,81.679,81.6959,20157.0
2017-06-30 15:40:00,96.32,96.39,96.28,96.29,19474.0,81.6874,81.7468,81.6535,81.662,19474.0
2017-06-30 15:45:00,96.3,96.4,96.28,96.28,20239.0,81.6705,81.7553,81.6535,81.6535,20239.0
2017-06-30 15:50:00,96.33,96.35,96.23,96.31,47211.0,81.6959,81.7129,81.6111,81.679,47211.0
2017-06-30 15:55:00,96.31,96.31,95.93,95.95,94058.0,81.679,81.679,81.3567,81.3736,94058.0
2017-07-03 09:30:00,96.44,96.63,96.03,96.35,47578.0,81.7892,81.9503,81.4415,81.7129,47578.0
2017-07-03 09:35:00,96.28,96.35,95.98,96.15,16492.0,81.6535,81.7129,81.3991,81.5433,16492.0
2017-07-03 09:40:00,96.16,96.54,96.03,96.54,15880.0,81.5517,81.874,81.4415,81.874,15880.0
2017-07-03 09:45:00,96.59,97.24,96.59,97.2,27698.0,81.9164,82.4677,81.9164,82.4337,27698.0
2017-07-03 09:50:00,97.22,97.48,97.01,97.08,44877.0,82.4507,82.6712,82.2726,82.332,44877.0
2017-07-03 09:55:00,97.04,97.13,96.72,97.0,15050.0,82.2981,82.3744,82.0267,82.2641,15050.0
2017-07-03 10:00:00,97.0,97.15,96.67,96.8,23014.0,82.2641,82.3913,81.9843,82.0945,23014.0
2017-07-03 10:05:00,96.8,97.15,96.73,97.15,16879.0,82.0945,82.3913,82.0351,82.3913,16879.0
2017-07-03 10:10:00,97.13,97.14,96.95,97.01,11854.0,82.3744,82.3829,82.2217,82.2726,11854.0
2017-07-03 10:15:00,97.0,97.11,96.54,96.71,11843.0,82.2641,82.3574,81.874,82.0182,11843.0
2017-07-03 10:20:00,96.71,96.72,96.28,96.41,14223.0,82.0182,82.0267,81.6535,81.7638,14223.0
2017-07-03 10:25:00,96.4,96.61,96.22,96.53,14313.0,81.7553,81.9334,81.6026,81.8655,14313.0
2017-07-03 10:30:00,96.5,96.68,96.33,96.33,12099.0,81.8401,81.9927,81.6959,81.6959,12099.0
2017-07-03 10:35:00,96.33,96.33,96.01,96.19,20448.0,81.6959,81.6959,81.4245,81.5772,20448.0
2017-07-03 10:40:00,96.13,96.42,96.13,96.28,10368.0,81.5263,81.7722,81.5263,81.6535,10368.0
2017-07-03 10:45:00,96.26,96.26,95.95,96.12,15352.0,81.6365,81.6365,81.3736,81.5178,15352.0
2017-07-03 10:50:00,96.08,96.17,95.81,95.86,14514.0,81.4839,81.5602,81.2549,81.2973,14514.0
2017-07-03 10:55:00,95.86,95.89,95.64,95.64,17676.0,81.2973,81.3228,81.1107,81.1107,17676.0
2017-07-03 11:00:00,95.67,95.77,95.48,95.57,16078.0,81.1362,81.221,80.975,81.0514,16078.0
2017-07-03 11:05:00,95.56,95.56,95.14,95.4,19694.0,81.0429,81.0429,80.6867,80.9072,19694.0
2017-07-03 11:10:00,95.42,95.45,95.3,95.4,42003.0,80.9242,80.9496,80.8224,80.9072,42003.0
2017-07-03 11:15:00,95.4,95.63,95.35,95.35,41159.0,80.9072,81.1023,80.8648,80.8648,41159.0
2017-07-03 11:20:00,95.41,95.74,95.41,95.74,16384.0,80.9157,81.1955,80.9157,81.1955,16384.0
2017-07-03 11:25:00,95.75,95.84,95.66,95.83,45514.0,81.204,81.2804,81.1277,81.2719,45514.0
2017-07-03 11:30:00,95.86,96.05,95.86,95.89,18922.0,81.2973,81.4585,81.2973,81.3228,18922.0
2017-07-03 11:35:00,95.85,95.86,95.63,95.83,15328.0,81.2888,81.2973,81.1023,81.2719,15328.0
2017-07-03 11:40:00,95.84,95.84,95.66,95.72,13253.0,81.2804,81.2804,81.1277,81.1786,13253.0
2017-07-03 11:45:00,95.74,95.95,95.74,95.86,10498.0,81.1955,81.3736,81.1955,81.2973,10498.0
2017-07-03 11:50:00,95.85,95.85,95.62,95.82,11172.0,81.2888,81.2888,81.0938,81.2634,11172.0
2017-07-03 11:55:00,95.84,96.11,95.78,96.06,19829.0,81.2804,81.5093,81.2295,81.4669,19829.0
2017-07-03 12:00:00,96.06,96.1,95.9,95.98,12879.0,81.4669,81.5009,81.3312,81.3991,12879.0
2017-07-03 12:05:00,95.92,95.95,95.76,95.81,10910.0,81.3482,81.3736,81.2125,81.2549,10910.0
2017-07-03 12:10:00,95.79,95.83,95.64,95.68,15430.0,81.2379,81.2719,81.1107,81.1447,15430.0
2017-07-03 12:15:00,95.69,95.79,95.61,95.66,10846.0,81.1531,81.2379,81.0853,81.1277,10846.0
2017-07-03 12:20:00,95.69,95.77,95.57,95.72,12983.0,81.1531,81.221,81.0514,81.1786,12983.0
2017-07-03 12:25:00,95.74,95.91,95.74,95.9,8793.0,81.1955,81.3397,81.1955,81.3312,8793.0
2017-07-03 12:30:00,95.9,95.9,95.72,95.76,14154.0,81.3312,81.3312,81.1786,81.2125,14154.0
2017-07-03 12:35:00,95.76,95.76,95.59,95.62,15582.0,81.2125,81.2125,81.0683,81.0938,15582.0
2017-07-03 12:40:00,95.57,95.65,95.41,95.58,12115.0,81.0514,81.1192,80.9157,81.0599,12115.0
2017-07-03 12:45:00,95.58,95.71,95.54,95.67,13860.0,81.0599,81.1701,81.0259,81.1362,13860.0
2017-07-03 12:50:00,95.68,95.75,95.65,95.69,29082.0,81.1447,81.204,81.1192,81.1531,29082.0
2017-07-03 12:55:00,95.69,95.71,95.32,95.37,85991.0,81.1531,81.1701,80.8393,80.8818,85991.0
2017-07-05 09:30:00,95.79,96.43,95.76,96.42,53546.0,81.2379,81.7807,81.2125,81.7722,53546.0
2017-07-05 09:35:00,96.48,97.19,96.48,96.65,70643.0,81.8231,82.4253,81.8231,81.9673,70643.0
2017-07-05 09:40:00,96.65,96.73,96.12,96.3,31235.0,81.9673,82.0351,81.5178,81.6705,31235.0
2017-07-05 09:45:00,96.25,96.3,95.94,96.09,27122.0,81.6281,81.6705,81.3652,81.4924,27122.0
2017-07-05 09:50:00,96.12,96.5,96.1,96.23,25958.0,81.5178,81.8401,81.5009,81.6111,25958.0
2017-07-05 09:55:00,96.31,96.45,96.13,96.28,22001.0,81.679,81.7977,81.5263,81.6535,22001.0
2017-07-05 10:00:00,96.28,96.4,96.09,96.09,18217.0,81.6535,81.7553,81.4924,81.4924,18217.0
2017-07-05 10:05:00,96.1,96.36,96.03,96.26,20870.0,81.5009,81.7214,81.4415,81.6365,20870.0
2017-07-05 10:10:00,96.27,96.8,96.25,96.72,33681.0,81.645,82.0945,81.6281,82.0267,33681.0
2017-07-05 10:15:00,96.75,96.75,96.13,96.25,40388.0,82.0521,82.0521,81.5263,81.6281,40388.0
2017-07-05 10:20:00,96.28,96.54,96.15,96.54,37689.0,81.6535,81.874,81.5433,81.874,37689.0
2017-07-05 10:25:00,96.55,96.63,96.29,96.56,28185.0,81.8825,81.9503,81.662,81.891,28185.0
2017-07-05 10:30:00,96.55,97.14,96.55,97.05,38105.0,81.8825,82.3829,81.8825,82.3065,38105.0
2017-07-05 10:35:00,97.07,97.15,96.92,97.13,52707.0,82.3235,82.3913,82.1963,82.3744,52707.0
2017-07-05 10:40:00,97.1,97.3,97.05,97.14,26984.0,82.3489,82.5186,82.3065,82.3829,26984.0
2017-07-05 10:45:00,97.14,97.43,97.0,97.04,17221.0,82.3829,82.6288,82.2641,82.2981,17221.0
2017-07-05 10:50:00,97.01,97.16,96.92,97.12,15964.0,82.2726,82.3998,82.1963,82.3659,15964.0
2017-07-05 10:55:00,97.11,97.13,96.77,96.81,18482.0,82.3574,82.3744,82.0691,82.103,18482.0
2017-07-05 11:00:00,96.79,96.92,96.64,96.7,9779.0,82.086,82.1963,81.9588,82.0097,9779.0
2017-07-05 11:05:00,96.68,96.87,96.59,96.87,8855.0,81.9927,82.1539,81.9164,82.1539,8855.0
2017-07-05 11:10:00,96.93,96.95,96.71,96.9,21784.0,82.2048,82.2217,82.0182,82.1793,21784.0
2017-07-05 11:15:00,96.89,96.89,96.72,96.8,8148.0,82.1708,82.1708,82.0267,82.0945,8148.0
2017-07-05 11:20:00,96.81,96.98,96.8,96.95,16241.0,82.103,82.2472,82.0945,82.2217,16241.0
2017-07-05 11:25:00,96.95,97.31,96.92,97.31,20474.0,82.2217,82.527,82.1963,82.527,20474.0
2017-07-05 11:30:00,97.27,97.28,96.85,96.87,21036.0,82.4931,82.5016,82.1369,82.1539,21036.0
2017-07-05 11:35:00,96.87,96.97,96.74,96.97,12529.0,82.1539,82.2387,82.0436,82.2387,12529.0
2017-07-05 11:40:00,96.95,97.0,96.8,96.87,7979.0,82.2217,82.2641,82.0945,82.1539,7979.0
2017-07-05 11:45:00,96.89,96.96,96.76,96.79,6379.0,82.1708,82.2302,82.0606,82.086,6379.0
2017-07-05 11:50:00,96.8,96.98,96.79,96.91,7241.0,82.0945,82.2472,82.086,82.1878,7241.0
2017-07-05 11:55:00,96.9,96.93,96.82,96.92,6396.0,82.1793,82.2048,82.1115,82.1963,6396.0
2017-07-05 12:00:00,96.92,96.92,96.76,96.89,7078.0,82.1963,82.1963,82.0606,82.1708,7078.0
2017-07-05 12:05:00,96.86,96.86,96.75,96.79,4597.0,82.1454,82.1454,82.0521,82.086,4597.0
2017-07-05 12:10:00,96.75,96.89,96.75,96.84,7177.0,82.0521,82.1708,82.0521,82.1284,7177.0
2017-07-05 12:15:00,96.83,96.87,96.74,96.76,7607.0,82.12,82.1539,82.0436,82.0606,7607.0
2017-07-05 12:20:00,96.77,96.82,96.58,96.64,8158.0,82.0691,82.1115,81.9079,81.9588,8158.0
2017-07-05 12:25:00,96.68,96.72,96.64,96.67,3059.0,81.9927,82.0267,81.9588,81.9843,3059.0
2017-07-05 12:30:00,96.7,96.79,96.69,96.77,3889.0,82.0097,82.086,82.0012,82.0691,3889.0
2017-07-05 12:35:00,96.73,96.84,96.73,96.84,7604.0,82.0351,82.1284,82.0351,82.1284,7604.0
2017-07-05 12:40:00,96.84,96.85,96.73,96.78,3900.0,82.1284,82.1369,82.0351,82.0776,3900.0
2017-07-05 12:45:00,96.77,96.82,96.74,96.8,5257.0,82.0691,82.1115,82.0436,82.0945,5257.0
2017-07-05 12:50:00,96.79,96.83,96.73,96.73,6900.0,82.086,82.12,82.0351,82.0351,6900.0
2017-07-05 12:55:00,96.74,96.88,96.74,96.81,7325.0,82.0436,82.1624,82.0436,82.103,7325.0
2017-07-05 13:00:00,96.82,96.87,96.59,96.73,55160.0,82.1115,82.1539,81.9164,82.0351,55160.0
2017-07-05 13:05:00,96.73,96.93,96.73,96.89,32944.0,82.0351,82.2048,82.0351,82.1708,32944.0
2017-07-05 13:10:00,96.91,97.1,96.91,97.08,23600.0,82.1878,82.3489,82.1878,82.332,23600.0
2017-07-05 13:15:00,97.01,97.57,96.96,97.43,55369.0,82.2726,82.7475,82.2302,82.6288,55369.0
2017-07-05 13:20:00,97.44,97.66,97.43,97.64,17391.0,82.6373,82.8239,82.6288,82.8069,17391.0
2017-07-05 13:25:00,97.64,97.66,97.58,97.6,7120.0,82.8069,82.8239,82.756,82.773,7120.0
2017-07-05 13:30:00,97.63,97.75,97.56,97.72,14592.0,82.7984,82.9002,82.7391,82.8748,14592.0
2017-07-05 13:35:00,97.72,97.74,97.62,97.63,13749.0,82.8748,82.8917,82.7899,82.7984,13749.0
2017-07-05 13:40:00,97.65,97.65,97.52,97.59,3855.0,82.8154,82.8154,82.7051,82.7645,3855.0
2017-07-05 13:45:00,97.53,97.67,97.51,97.52,4305.0,82.7136,82.8323,82.6967,82.7051,4305.0
2017-07-05 13:50:00,97.52,97.57,97.48,97.55,3200.0,82.7051,82.7475,82.6712,82.7306,3200.0
2017-07-05 13:55:00,97.53,97.56,97.28,97.32,6886.0,82.7136,82.7391,82.5016,82.5355,6886.0
2017-07-05 14:00:00,97.31,97.64,97.3,97.54,11265.0,82.527,82.8069,82.5186,82.7221,11265.0
2017-07-05 14:05:00,97.57,97.65,97.16,97.2,17441.0,82.7475,82.8154,82.3998,82.4337,17441.0
2017-07-05 14:10:00,97.17,97.33,97.08,97.25,17512.0,82.4083,82.544,82.332,82.4762,17512.0
2017-07-05 14:15:00,97.31,97.4,97.25,97.37,5390.0,82.527,82.6034,82.4762,82.5779,5390.0
2017-07-05 14:20:00,97.34,97.45,97.34,97.45,7663.0,82.5525,82.6458,82.5525,82.6458,7663.0
2017-07-05 14:25:00,97.44,97.6,97.44,97.58,6446.0,82.6373,82.773,82.6373,82.756,6446.0
2017-07-05 14:30:00,97.54,97.73,97.44,97.71,11107.0,82.7221,82.8832,82.6373,82.8663,11107.0
2017-07-05 14:35:00,97.71,97.82,97.7,97.74,14484.0,82.8663,82.9596,82.8578,82.8917,14484.0
2017-07-05 14:40:00,97.73,97.79,97.67,97.67,6338.0,82.8832,82.9341,82.8323,82.8323,6338.0
2017-07-05 14:45:00,97.64,97.73,97.52,97.53,12054.0,82.8069,82.8832,82.7051,82.7136,12054.0
2017-07-05 14:50:00,97.5,97.64,97.48,97.48,14306.0,82.6882,82.8069,82.6712,82.6712,14306.0
2017-07-05 14:55:00,97.45,97.46,97.24,97.36,34833.0,82.6458,82.6542,82.4677,82.5694,34833.0
2017-07-05 15:00:00,97.37,97.39,96.96,96.96,28060.0,82.5779,82.5949,82.2302,82.2302,28060.0
2017-07-05 15:05:00,96.99,97.06,96.93,97.06,50175.0,82.2556,82.315,82.2048,82.315,50175.0
2017-07-05 15:10:00,97.08,97.24,97.01,97.13,30993.0,82.332,82.4677,82.2726,82.3744,30993.0
2017-07-05 15:15:00,97.14,97.2,96.99,97.01,27484.0,82.3829,82.4337,82.2556,82.2726,27484.0
2017-07-05 15:20:00,97.03,97.19,96.98,97.01,58330.0,82.2896,82.4253,82.2472,82.2726,58330.0
2017-07-05 15:25:00,97.0,97.1,96.98,97.07,18239.0,82.2641,82.3489,82.2472,82.3235,18239.0
2017-07-05 15:30:00,97.07,97.16,97.02,97.13,31829.0,82.3235,82.3998,82.2811,82.3744,31829.0
2017-07-05 15:35:00,97.08,97.33,97.03,97.33,32174.0,82.332,82.544,82.2896,82.544,32174.0
2017-07-05 15:40:00,97.36,97.54,97.36,97.45,18754.0,82.5694,82.7221,82.5694,82.6458,18754.0
2017-07-05 15:45:00,97.45,97.6,97.39,97.51,27663.0,82.6458,82.773,82.5949,82.6967,27663.0
2017-07-05 15:50:00,97.51,97.7,97.5,97.69,71120.0,82.6967,82.8578,82.6882,82.8493,71120.0
2017-07-05 15:55:00,97.67,97.72,97.5,97.53,101730.0,82.8323,82.8748,82.6882,82.7136,101730.0
2017-07-06 09:30:00,97.14,97.64,96.68,97.64,62271.0,82.3829,82.8069,81.9927,82.8069,62271.0
2017-07-06 09:35:00,97.58,97.58,96.97,96.99,35402.0,82.756,82.756,82.2387,82.2556,35402.0
2017-07-06 09:40:00,97.13,97.38,96.95,97.16,16286.0,82.3744,82.5864,82.2217,82.3998,16286.0
2017-07-06 09:45:00,97.05,97.11,96.61,96.86,33302.0,82.3065,82.3574,81.9334,82.1454,33302.0
2017-07-06 09:50:00,96.81,97.46,96.71,97.41,27514.0,82.103,82.6542,82.0182,82.6118,27514.0
2017-07-06 09:55:00,97.35,97.45,96.97,97.26,27243.0,82.561,82.6458,82.2387,82.4846,27243.0
2017-07-06 10:00:00,97.32,97.49,97.24,97.43,208736.0,82.5355,82.6797,82.4677,82.6288,208736.0
2017-07-06 10:05:00,97.43,97.46,96.81,96.98,68359.0,82.6288,82.6542,82.103,82.2472,68359.0
2017-07-06 10:10:00,96.98,97.17,96.88,97.16,14479.0,82.2472,82.4083,82.1624,82.3998,14479.0
2017-07-06 10:15:00,97.12,97.14,96.78,96.88,27291.0,82.3659,82.3829,82.0776,82.1624,27291.0
2017-07-06 10:20:00,96.94,97.04,96.79,96.88,13366.0,82.2132,82.2981,82.086,82.1624,13366.0
2017-07-06 10:25:00,96.9,97.08,96.76,96.93,21863.0,82.1793,82.332,82.0606,82.2048,21863.0
2017-07-06 10:30:00,96.94,97.1,96.81,97.02,9934.0,82.2132,82.3489,82.103,82.2811,9934.0
2017-07-06 10:35:00,97.01,97.31,96.94,97.31,23226.0,82.2726,82.527,82.2132,82.527,23226.0
2017-07-06 10:40:00,97.27,97.46,97.2,97.34,54659.0,82.4931,82.6542,82.4337,82.5525,54659.0
2017-07-06 10:45:00,97.31,97.45,97.23,97.37,21172.0,82.527,82.6458,82.4592,82.5779,21172.0
2017-07-06 10:50:00,97.33,97.46,97.23,97.4,18387.0,82.544,82.6542,82.4592,82.6034,18387.0
2017-07-06 10:55:00,97.39,97.42,97.23,97.36,31850.0,82.5949,82.6203,82.4592,82.5694,31850.0
2017-07-06 11:00:00,97.4,97.41,97.2,97.27,10143.0,82.6034,82.6118,82.4337,82.4931,10143.0
2017-07-06 11:05:00,97.3,97.65,97.3,97.63,12324.0,82.5186,82.8154,82.5186,82.7984,12324.0
2017-07-06 11:10:00,97.68,97.72,97.48,97.6,13603.0,82.8408,82.8748,82.6712,82.773,13603.0
2017-07-06 11:15:00,97.62,97.7,97.59,97.67,12285.0,82.7899,82.8578,82.7645,82.8323,12285.0
2017-07-06 11:20:00,97.68,97.86,97.68,97.86,14700.0,82.8408,82.9935,82.8408,82.9935,14700.0
2017-07-06 11:25:00,97.87,98.48,97.87,98.45,30435.0,83.002,83.5193,83.002,83.4939,30435.0
2017-07-06 11:30:00,98.47,98.79,98.47,98.79,24585.0,83.5108,83.7822,83.5108,83.7822,24585.0
2017-07-06 11:35:00,98.77,99.04,98.58,98.76,48629.0,83.7652,83.9942,83.6041,83.7568,48629.0
2017-07-06 11:40:00,98.74,98.79,98.52,98.69,22437.0,83.7398,83.7822,83.5532,83.6974,22437.0
2017-07-06 11:45:00,98.64,98.64,98.39,98.47,10555.0,83.655,83.655,83.443,83.5108,10555.0
2017-07-06 11:50:00,98.43,98.56,98.26,98.31,14365.0,83.4769,83.5871,83.3327,83.3751,14365.0
2017-07-06 11:55:00,98.28,98.42,98.2,98.4,6617.0,83.3497,83.4684,83.2818,83.4514,6617.0
2017-07-06 12:00:00,98.47,98.55,98.36,98.4,8700.0,83.5108,83.5787,83.4175,83.4514,8700.0
2017-07-06 12:05:00,98.42,98.43,98.16,98.32,10508.0,83.4684,83.4769,83.2479,83.3836,10508.0
2017-07-06 12:10:00,98.31,98.31,98.12,98.2,15724.0,83.3751,83.3751,83.214,83.2818,15724.0
2017-07-06 12:15:00,98.2,98.3,98.07,98.11,20269.0,83.2818,83.3666,83.1716,83.2055,20269.0
2017-07-06 12:20:00,98.09,98.25,98.06,98.21,15223.0,83.1885,83.3242,83.1631,83.2903,15223.0
2017-07-06 12:25:00,98.2,98.22,98.06,98.06,15356.0,83.2818,83.2988,83.1631,83.1631,15356.0
2017-07-06 12:30:00,98.05,98.18,98.04,98.18,8739.0,83.1546,83.2649,83.1461,83.2649,8739.0
2017-07-06 12:35:00,98.17,98.47,98.17,98.42,11189.0,83.2564,83.5108,83.2564,83.4684,11189.0
2017-07-06 12:40:00,98.42,98.56,98.37,98.56,7956.0,83.4684,83.5871,83.426,83.5871,7956.0
2017-07-06 12:45:00,98.56,98.63,98.36,98.47,14256.0,83.5871,83.6465,83.4175,83.5108,14256.0
2017-07-06 12:50:00,98.47,98.5,98.34,98.4,15660.0,83.5108,83.5363,83.4006,83.4514,15660.0
2017-07-06 12:55:00,98.4,98.48,98.38,98.48,5177.0,83.4514,83.5193,83.4345,83.5193,5177.0
2017-07-06 13:00:00,98.48,98.49,98.36,98.43,6000.0,83.5193,83.5278,83.4175,83.4769,6000.0
2017-07-06 13:05:00,98.43,98.47,98.21,98.22,12400.0,83.4769,83.5108,83.2903,83.2988,12400.0
2017-07-06 13:10:00,98.2,98.26,98.12,98.15,12274.0,83.2818,83.3327,83.214,83.2394,12274.0
2017-07-06 13:15:00,98.15,98.33,98.12,98.3,10162.0,83.2394,83.3921,83.214,83.3666,10162.0
2017-07-06 13:20:00,98.3,98.38,98.23,98.35,8699.0,83.3666,83.4345,83.3073,83.409,8699.0
2017-07-06 13:25:00,98.36,98.36,98.21,98.23,6709.0,83.4175,83.4175,83.2903,83.3073,6709.0
2017-07-06 13:30:00,98.21,98.24,98.08,98.14,17900.0,83.2903,83.3158,83.1801,83.2309,17900.0
2017-07-06 13:35:00,98.14,98.17,97.9,97.93,10412.0,83.2309,83.2564,83.0274,83.0528,10412.0
2017-07-06 13:40:00,97.93,97.93,97.78,97.88,9950.0,83.0528,83.0528,82.9256,83.0104,9950.0
2017-07-06 13:45:00,97.89,98.22,97.88,98.22,23443.0,83.0189,83.2988,83.0104,83.2988,23443.0
2017-07-06 13:50:00,98.21,98.26,98.09,98.26,22809.0,83.2903,83.3327,83.1885,83.3327,22809.0
2017-07-06 13:55:00,98.22,98.28,98.17,98.28,11391.0,83.2988,83.3497,83.2564,83.3497,11391.0
2017-07-06 14:00:00,98.27,98.4,98.22,98.29,30811.0,83.3412,83.4514,83.2988,83.3582,30811.0
2017-07-06 14:05:00,98.28,98.31,98.13,98.13,19348.0,83.3497,83.3751,83.2225,83.2225,19348.0
2017-07-06 14:10:00,98.13,98.13,97.96,98.08,9473.0,83.2225,83.2225,83.0783,83.1801,9473.0
2017-07-06 14:15:00,98.08,98.22,97.99,98.18,16067.0,83.1801,83.2988,83.1037,83.2649,16067.0
2017-07-06 14:20:00,98.16,98.24,98.05,98.13,18263.0,83.2479,83.3158,83.1546,83.2225,18263.0
2017-07-06 14:25:00,98.14,98.17,98.07,98.1,8298.0,83.2309,83.2564,83.1716,83.197,8298.0
2017-07-06 14:30:00,98.08,98.1,97.93,98.07,11450.0,83.1801,83.197,83.0528,83.1716,11450.0
2017-07-06 14:35:00,98.08,98.11,97.91,97.96,10400.0,83.1801,83.2055,83.0359,83.0783,10400.0
2017-07-06 14:40:00,97.96,97.96,97.71,97.81,12457.0,83.0783,83.0783,82.8663,82.9511,12457.0
2017-07-06 14:45:00,97.83,97.93,97.75,97.93,13440.0,82.968,83.0528,82.9002,83.0528,13440.0
2017-07-06 14:50:00,97.92,97.98,97.76,97.98,10196.0,83.0444,83.0953,82.9087,83.0953,10196.0
2017-07-06 14:55:00,98.0,98.07,97.96,98.07,10895.0,83.1122,83.1716,83.0783,83.1716,10895.0
2017-07-06 15:00:00,98.03,98.16,97.99,98.03,15532.0,83.1377,83.2479,83.1037,83.1377,15532.0
2017-07-06 15:05:00,98.02,98.06,97.91,98.02,10036.0,83.1292,83.1631,83.0359,83.1292,10036.0
2017-07-06 15:10:00,97.99,97.99,97.74,97.75,9952.0,83.1037,83.1037,82.8917,82.9002,9952.0
2017-07-06 15:15:00,97.78,98.04,97.77,98.04,18154.0,82.9256,83.1461,82.9172,83.1461,18154.0
2017-07-06 15:20:00,98.01,98.03,97.85,97.96,13509.0,83.1207,83.1377,82.985,83.0783,13509.0
2017-07-06 15:25:00,97.95,97.95,97.77,97.78,14574.0,83.0698,83.0698,82.9172,82.9256,14574.0
2017-07-06 15:30:00,97.78,97.8,97.61,97.74,15482.0,82.9256,82.9426,82.7815,82.8917,15482.0
2017-07-06 15:35:00,97.76,97.76,97.64,97.73,18189.0,82.9087,82.9087,82.8069,82.8832,18189.0
2017-07-06 15:40:00,97.71,97.75,97.62,97.64,19902.0,82.8663,82.9002,82.7899,82.8069,19902.0
2017-07-06 15:45:00,97.62,97.91,97.61,97.91,34162.0,82.7899,83.0359,82.7815,83.0359,34162.0
2017-07-06 15:50:00,97.88,97.9,97.76,97.86,37722.0,83.0104,83.0274,82.9087,82.9935,37722.0
2017-07-06 15:55:00,97.87,97.87,97.75,97.79,59881.0,83.002,83.002,82.9002,82.9341,59881.0
2017-07-07 09:30:00,98.19,99.18,98.06,98.95,59913.0,83.2733,84.113,83.1631,83.9179,59913.0
2017-07-07 09:35:00,99.0,99.27,98.74,99.21,27230.0,83.9603,84.1893,83.7398,84.1384,27230.0
2017-07-07 09:40:00,99.24,99.35,98.83,99.18,34821.0,84.1638,84.2571,83.8161,84.113,34821.0
2017-07-07 09:45:00,99.22,99.5,99.04,99.47,21842.0,84.1469,84.3843,83.9942,84.3589,21842.0
2017-07-07 09:50:00,99.45,99.74,99.34,99.65,25283.0,84.3419,84.5879,84.2486,84.5116,25283.0
2017-07-07 09:55:00,99.64,99.85,99.5,99.61,23053.0,84.5031,84.6812,84.3843,84.4776,23053.0
2017-07-07 10:00:00,99.61,99.72,99.33,99.43,23632.0,84.4776,84.5709,84.2402,84.325,23632.0
2017-07-07 10:05:00,99.5,99.53,99.27,99.34,16650.0,84.3843,84.4098,84.1893,84.2486,16650.0
2017-07-07 10:10:00,99.32,99.82,99.28,99.8,42584.0,84.2317,84.6557,84.1978,84.6388,42584.0
2017-07-07 10:15:00,99.78,99.81,99.27,99.29,17022.0,84.6218,84.6472,84.1893,84.2062,17022.0
2017-07-07 10:20:00,99.28,99.31,99.02,99.04,27207.0,84.1978,84.2232,83.9773,83.9942,27207.0
2017-07-07 10:25:00,99.07,99.55,99.07,99.55,19319.0,84.0197,84.4267,84.0197,84.4267,19319.0
2017-07-07 10:30:00,99.55,99.66,99.42,99.42,15795.0,84.4267,84.52,84.3165,84.3165,15795.0
2017-07-07 10:35:00,99.4,99.44,99.31,99.31,7868.0,84.2995,84.3335,84.2232,84.2232,7868.0
2017-07-07 10:40:00,99.3,99.58,99.26,99.42,9128.0,84.2147,84.4522,84.1808,84.3165,9128.0
2017-07-07 10:45:00,99.44,99.49,99.21,99.26,10794.0,84.3335,84.3759,84.1384,84.1808,10794.0
2017-07-07 10:50:00,99.28,99.33,99.19,99.19,7668.0,84.1978,84.2402,84.1214,84.1214,7668.0
2017-07-07 10:55:00,99.18,99.3,99.13,99.15,8225.0,84.113,84.2147,84.0705,84.0875,8225.0
2017-07-07 11:00:00,99.17,99.42,99.1,99.42,5323.0,84.1045,84.3165,84.0451,84.3165,5323.0
2017-07-07 11:05:00,99.44,99.65,99.35,99.5,28935.0,84.3335,84.5116,84.2571,84.3843,28935.0
2017-07-07 11:10:00,99.5,99.5,99.31,99.41,7222.0,84.3843,84.3843,84.2232,84.308,7222.0
2017-07-07 11:15:00,99.4,99.46,99.21,99.39,15669.0,84.2995,84.3504,84.1384,84.2911,15669.0
2017-07-07 11:20:00,99.39,99.48,99.27,99.43,6006.0,84.2911,84.3674,84.1893,84.325,6006.0
2017-07-07 11:25:00,99.43,99.72,99.37,99.65,17851.0,84.325,84.5709,84.2741,84.5116,17851.0
2017-07-07 11:30:00,99.65,99.82,99.64,99.82,14064.0,84.5116,84.6557,84.5031,84.6557,14064.0
2017-07-07 11:35:00,99.8,99.92,99.71,99.84,14475.0,84.6388,84.7405,84.5624,84.6727,14475.0
2017-07-07 11:40:00,99.85,99.94,99.82,99.83,10816.0,84.6812,84.7575,84.6557,84.6642,10816.0
2017-07-07 11:45:00,99.81,99.88,99.8,99.84,4128.0,84.6472,84.7066,84.6388,84.6727,4128.0
2017-07-07 11:50:00,99.84,99.93,99.79,99.91,13193.0,84.6727,84.749,84.6303,84.7321,13193.0
2017-07-07 11:55:00,99.9,99.9,99.81,99.81,8355.0,84.7236,84.7236,84.6472,84.6472,8355.0
2017-07-07 12:00:00,99.83,99.84,99.69,99.72,9800.0,84.6642,84.6727,84.5455,84.5709,9800.0
2017-07-07 12:05:00,99.72,99.8,99.72,99.73,3900.0,84.5709,84.6388,84.5709,84.5794,3900.0
2017-07-07 12:10:00,99.73,99.86,99.67,99.83,9173.0,84.5794,84.6896,84.5285,84.6642,9173.0
2017-07-07 12:15:00,99.86,99.86,99.69,99.77,5645.0,84.6896,84.6896,84.5455,84.6133,5645.0
2017-07-07 12:20:00,99.8,99.8,99.72,99.75,3602.0,84.6388,84.6388,84.5709,84.5964,3602.0
2017-07-07 12:25:00,99.77,99.85,99.71,99.79,4327.0,84.6133,84.6812,84.5624,84.6303,4327.0
2017-07-07 12:30:00,99.8,99.85,99.77,99.78,3750.0,84.6388,84.6812,84.6133,84.6218,3750.0
2017-07-07 12:35:00,99.79,99.82,99.73,99.74,6494.0,84.6303,84.6557,84.5794,84.5879,6494.0
2017-07-07 12:40:00,99.76,99.78,99.67,99.68,5751.0,84.6048,84.6218,84.5285,84.537,5751.0
2017-07-07 12:45:00,99.69,99.74,99.62,99.68,6250.0,84.5455,84.5879,84.4861,84.537,6250.0
2017-07-07 12:50:00,99.7,99.76,99.64,99.67,3690.0,84.554,84.6048,84.5031,84.5285,3690.0
2017-07-07 12:55:00,99.69,99.79,99.68,99.74,3730.0,84.5455,84.6303,84.537,84.5879,3730.0
2017-07-07 13:00:00,99.75,99.88,99.73,99.84,6947.0,84.5964,84.7066,84.5794,84.6727,6947.0
2017-07-07 13:05:00,99.85,100.06,99.85,100.06,17620.0,84.6812,84.8593,84.6812,84.8593,17620.0
2017-07-07 13:10:00,100.04,100.08,99.95,99.97,9640.0,84.8423,84.8762,84.766,84.7829,9640.0
2017-07-07 13:15:00,99.99,100.2,99.98,100.16,9406.0,84.7999,84.978,84.7914,84.9441,9406.0
2017-07-07 13:20:00,100.15,100.33,100.14,100.33,5979.0,84.9356,85.0882,84.9271,85.0882,5979.0
2017-07-07 13:25:00,100.31,100.41,100.25,100.31,13186.0,85.0713,85.1561,85.0204,85.0713,13186.0
2017-07-07 13:30:00,100.31,100.36,100.21,100.34,20886.0,85.0713,85.1137,84.9865,85.0967,20886.0
2017-07-07 13:35:00,100.32,100.35,100.17,100.19,7670.0,85.0798,85.1052,84.9526,84.9695,7670.0
2017-07-07 13:40:00,100.21,100.38,100.18,100.37,9493.0,84.9865,85.1307,84.961,85.1222,9493.0
2017-07-07 13:45:00,100.35,100.42,100.3,100.32,17263.0,85.1052,85.1646,85.0628,85.0798,17263.0
2017-07-07 13:50:00,100.3,100.32,100.18,100.18,8783.0,85.0628,85.0798,84.961,84.961,8783.0
2017-07-07 13:55:00,100.19,100.24,100.16,100.16,6183.0,84.9695,85.0119,84.9441,84.9441,6183.0
2017-07-07 14:00:00,100.15,100.15,100.01,100.04,9598.0,84.9356,84.9356,84.8169,84.8423,9598.0
2017-07-07 14:05:00,100.06,100.06,99.88,99.95,6681.0,84.8593,84.8593,84.7066,84.766,6681.0
2017-07-07 14:10:00,99.92,99.93,99.81,99.82,6476.0,84.7405,84.749,84.6472,84.6557,6476.0
2017-07-07 14:15:00,99.85,99.85,99.63,99.64,10065.0,84.6812,84.6812,84.4946,84.5031,10065.0
2017-07-07 14:20:00,99.63,99.65,99.42,99.46,11816.0,84.4946,84.5116,84.3165,84.3504,11816.0
2017-07-07 14:25:00,99.44,99.48,99.34,99.36,8086.0,84.3335,84.3674,84.2486,84.2656,8086.0
2017-07-07 14:30:00,99.34,99.5,99.26,99.41,13131.0,84.2486,84.3843,84.1808,84.308,13131.0
2017-07-07 14:35:00,99.43,99.53,99.36,99.4,7163.0,84.325,84.4098,84.2656,84.2995,7163.0
2017-07-07 14:40:00,99.37,99.51,99.36,99.5,12104.0,84.2741,84.3928,84.2656,84.3843,12104.0
2017-07-07 14:45:00,99.54,99.54,99.37,99.48,5858.0,84.4183,84.4183,84.2741,84.3674,5858.0
2017-07-07 14:50:00,99.5,99.74,99.5,99.74,7945.0,84.3843,84.5879,84.3843,84.5879,7945.0
2017-07-07 14:55:00,99.72,99.72,99.6,99.6,6620.0,84.5709,84.5709,84.4691,84.4691,6620.0
2017-07-07 15:00:00,99.61,99.7,99.57,99.6,5995.0,84.4776,84.554,84.4437,84.4691,5995.0
2017-07-07 15:05:00,99.6,99.64,99.45,99.56,10440.0,84.4691,84.5031,84.3419,84.4352,10440.0
2017-07-07 15:10:00,99.55,99.61,99.51,99.61,11498.0,84.4267,84.4776,84.3928,84.4776,11498.0
2017-07-07 15:15:00,99.62,99.68,99.52,99.67,9799.0,84.4861,84.537,84.4013,84.5285,9799.0
2017-07-07 15:20:00,99.67,99.68,99.54,99.65,9825.0,84.5285,84.537,84.4183,84.5116,9825.0
2017-07-07 15:25:00,99.66,99.73,99.63,99.72,9443.0,84.52,84.5794,84.4946,84.5709,9443.0
2017-07-07 15:30:00,99.72,99.79,99.67,99.77,17666.0,84.5709,84.6303,84.5285,84.6133,17666.0
2017-07-07 15:35:00,99.79,99.87,99.75,99.83,19624.0,84.6303,84.6981,84.5964,84.6642,19624.0
2017-07-07 15:40:00,99.82,99.87,99.74,99.76,17635.0,84.6557,84.6981,84.5879,84.6048,17635.0
2017-07-07 15:45:00,99.74,99.87,99.74,99.84,20839.0,84.5879,84.6981,84.5879,84.6727,20839.0
2017-07-07 15:50:00,99.85,99.89,99.79,99.84,34511.0,84.6812,84.7151,84.6303,84.6727,34511.0
2017-07-07 15:55:00,99.86,99.91,99.66,99.74,101581.0,84.6896,84.7321,84.52,84.5879,101581.0
2017-07-10 09:30:00,99.93,100.2,99.48,99.65,55877.0,84.749,84.978,84.3674,84.5116,55877.0
2017-07-10 09:35:00,99.68,99.94,99.52,99.6,23950.0,84.537,84.7575,84.4013,84.4691,23950.0
2017-07-10 09:40:00,99.53,99.53,98.93,99.29,29428.0,84.4098,84.4098,83.9009,84.2062,29428.0
2017-07-10 09:45:00,99.34,99.34,98.93,99.08,13909.0,84.2486,84.2486,83.9009,84.0281,13909.0
2017-07-10 09:50:00,99.12,99.19,98.66,98.73,25646.0,84.0621,84.1214,83.6719,83.7313,25646.0
2017-07-10 09:55:00,98.82,98.95,98.45,98.61,14639.0,83.8076,83.9179,83.4939,83.6295,14639.0
2017-07-10 10:00:00,98.58,98.93,98.52,98.93,8055.0,83.6041,83.9009,83.5532,83.9009,8055.0
2017-07-10 10:05:00,99.07,99.08,98.65,98.72,17959.0,84.0197,84.0281,83.6635,83.7228,17959.0
2017-07-10 10:10:00,98.72,98.79,98.64,98.66,12022.0,83.7228,83.7822,83.655,83.6719,12022.0
2017-07-10 10:15:00,98.64,98.92,98.42,98.92,29653.0,83.655,83.8925,83.4684,83.8925,29653.0
2017-07-10 10:20:00,98.99,99.19,98.91,99.05,19425.0,83.9518,84.1214,83.884,84.0027,19425.0
2017-07-10 10:25:00,99.1,99.1,98.95,98.99,13174.0,84.0451,84.0451,83.9179,83.9518,13174.0
2017-07-10 10:30:00,99.02,99.13,98.95,98.96,14087.0,83.9773,84.0705,83.9179,83.9264,14087.0
2017-07-10 10:35:00,98.95,99.08,98.94,99.06,40029.0,83.9179,84.0281,83.9094,84.0112,40029.0
2017-07-10 10:40:00,99.05,99.38,99.04,99.37,19361.0,84.0027,84.2826,83.9942,84.2741,19361.0
2017-07-10 10:45:00,99.33,99.35,99.16,99.18,4113.0,84.2402,84.2571,84.096,84.113,4113.0
2017-07-10 10:50:00,99.17,99.2,99.12,99.16,5237.0,84.1045,84.1299,84.0621,84.096,5237.0
2017-07-10 10:55:00,99.14,99.15,99.01,99.09,9967.0,84.079,84.0875,83.9688,84.0366,9967.0
2017-07-10 11:00:00,99.2,99.25,98.95,98.98,12279.0,84.1299,84.1723,83.9179,83.9433,12279.0
2017-07-10 11:05:00,98.99,99.22,98.96,99.2,8822.0,83.9518,84.1469,83.9264,84.1299,8822.0
2017-07-10 11:10:00,99.22,99.28,99.11,99.27,9121.0,84.1469,84.1978,84.0536,84.1893,9121.0
2017-07-10 11:15:00,99.28,99.28,99.21,99.24,8649.0,84.1978,84.1978,84.1384,84.1638,8649.0
2017-07-10 11:20:00,99.24,99.25,99.09,99.11,6800.0,84.1638,84.1723,84.0366,84.0536,6800.0
2017-07-10 11:25:00,99.16,99.18,98.95,98.99,7775.0,84.096,84.113,83.9179,83.9518,7775.0
2017-07-10 11:30:00,98.96,99.14,98.96,99.13,10833.0,83.9264,84.079,83.9264,84.0705,10833.0
2017-07-10 11:35:00,99.21,99.22,99.12,99.12,8544.0,84.1384,84.1469,84.0621,84.0621,8544.0
2017-07-10 11:40:00,99.14,99.14,99.01,99.04,4225.0,84.079,84.079,83.9688,83.9942,4225.0
2017-07-10 11:45:00,99.04,99.12,98.95,99.07,9049.0,83.9942,84.0621,83.9179,84.0197,9049.0
2017-07-10 11:50:00,99.09,99.13,98.94,99.0,5976.0,84.0366,84.0705,83.9094,83.9603,5976.0
2017-07-10 11:55:00,99.01,99.17,98.97,99.15,8435.0,83.9688,84.1045,83.9349,84.0875,8435.0
2017-07-10 12:00:00,99.16,99.22,99.09,99.18,6900.0,84.096,84.1469,84.0366,84.113,6900.0
2017-07-10 12:05:00,99.22,99.3,99.07,99.07,10123.0,84.1469,84.2147,84.0197,84.0197,10123.0
2017-07-10 12:10:00,99.07,99.14,99.05,99.07,6996.0,84.0197,84.079,84.0027,84.0197,6996.0
2017-07-10 12:15:00,99.06,99.16,99.01,99.16,7404.0,84.0112,84.096,83.9688,84.096,7404.0
2017-07-10 12:20:00,99.17,99.28,99.14,99.23,4100.0,84.1045,84.1978,84.079,84.1554,4100.0
2017-07-10 12:25:00,99.26,99.51,99.26,99.46,21577.0,84.1808,84.3928,84.1808,84.3504,21577.0
2017-07-10 12:30:00,99.47,99.5,99.41,99.43,14255.0,84.3589,84.3843,84.308,84.325,14255.0
2017-07-10 12:35:00,99.42,99.42,99.33,99.33,6312.0,84.3165,84.3165,84.2402,84.2402,6312.0
2017-07-10 12:40:00,99.37,99.38,99.33,99.33,2100.0,84.2741,84.2826,84.2402,84.2402,2100.0
2017-07-10 12:45:00,99.37,99.37,99.27,99.27,3146.0,84.2741,84.2741,84.1893,84.1893,3146.0
2017-07-10 12:50:00,99.33,99.34,99.24,99.32,3313.0,84.2402,84.2486,84.1638,84.2317,3313.0
2017-07-10 12:55:00,99.31,99.39,99.3,99.39,2670.0,84.2232,84.2911,84.2147,84.2911,2670.0
2017-07-10 13:00:00,99.37,99.45,99.32,99.41,7584.0,84.2741,84.3419,84.2317,84.308,7584.0
2017-07-10 13:05:00,99.41,99.44,99.34,99.36,7269.0,84.308,84.3335,84.2486,84.2656,7269.0
2017-07-10 13:10:00,99.36,99.39,99.24,99.28,3930.0,84.2656,84.2911,84.1638,84.1978,3930.0
2017-07-10 13:15:00,99.26,99.34,99.23,99.28,3200.0,84.1808,84.2486,84.1554,84.1978,3200.0
2017-07-10 13:20:00,99.24,99.29,99.23,99.23,2000.0,84.1638,84.2062,84.1554,84.1554,2000.0
2017-07-10 13:25:00,99.26,99.33,99.23,99.26,2256.0,84.1808,84.2402,84.1554,84.1808,2256.0
2017-07-10 13:30:00,99.26,99.39,99.24,99.39,2300.0,84.1808,84.2911,84.1638,84.2911,2300.0
2017-07-10 13:35:00,99.39,99.42,99.3,99.31,5813.0,84.2911,84.3165,84.2147,84.2232,5813.0
2017-07-10 13:40:00,99.3,99.55,99.3,99.55,5243.0,84.2147,84.4267,84.2147,84.4267,5243.0
2017-07-10 13:45:00,99.52,99.55,99.48,99.51,7445.0,84.4013,84.4267,84.3674,84.3928,7445.0
2017-07-10 13:50:00,99.53,99.7,99.53,99.68,14078.0,84.4098,84.554,84.4098,84.537,14078.0
2017-07-10 13:55:00,99.67,99.72,99.48,99.5,9935.0,84.5285,84.5709,84.3674,84.3843,9935.0
2017-07-10 14:00:00,99.54,99.65,99.54,99.65,6323.0,84.4183,84.5116,84.4183,84.5116,6323.0
2017-07-10 14:05:00,99.65,99.74,99.65,99.71,8145.0,84.5116,84.5879,84.5116,84.5624,8145.0
2017-07-10 14:10:00,99.72,99.89,99.72,99.83,16985.0,84.5709,84.7151,84.5709,84.6642,16985.0
2017-07-10 14:15:00,99.86,99.94,99.8,99.91,11350.0,84.6896,84.7575,84.6388,84.7321,11350.0
2017-07-10 14:20:00,99.92,99.97,99.85,99.85,5228.0,84.7405,84.7829,84.6812,84.6812,5228.0
2017-07-10 14:25:00,99.83,99.88,99.82,99.88,3796.0,84.6642,84.7066,84.6557,84.7066,3796.0
2017-07-10 14:30:00,99.84,99.87,99.81,99.84,6360.0,84.6727,84.6981,84.6472,84.6727,6360.0
2017-07-10 14:35:00,99.86,99.99,99.85,99.99,19200.0,84.6896,84.7999,84.6812,84.7999,19200.0
2017-07-10 14:40:00,99.94,100.09,99.94,100.09,10970.0,84.7575,84.8847,84.7575,84.8847,10970.0
2017-07-10 14:45:00,100.13,100.13,99.87,99.87,21220.0,84.9186,84.9186,84.6981,84.6981,21220.0
2017-07-10 14:50:00,99.88,99.93,99.87,99.87,6873.0,84.7066,84.749,84.6981,84.6981,6873.0
2017-07-10 14:55:00,99.88,99.93,99.81,99.92,6885.0,84.7066,84.749,84.6472,84.7405,6885.0
2017-07-10 15:00:00,99.94,100.01,99.93,100.01,5711.0,84.7575,84.8169,84.749,84.8169,5711.0
2017-07-10 15:05:00,99.99,100.01,99.92,99.92,7200.0,84.7999,84.8169,84.7405,84.7405,7200.0
2017-07-10 15:10:00,99.93,100.07,99.93,100.07,5611.0,84.749,84.8677,84.749,84.8677,5611.0
2017-07-10 15:15:00,100.06,100.06,99.84,99.96,8855.0,84.8593,84.8593,84.6727,84.7745,8855.0
2017-07-10 15:20:00,99.95,100.01,99.95,99.97,5093.0,84.766,84.8169,84.766,84.7829,5093.0
2017-07-10 15:25:00,99.97,100.08,99.97,100.06,5325.0,84.7829,84.8762,84.7829,84.8593,5325.0
2017-07-10 15:30:00,100.05,100.17,100.04,100.12,14534.0,84.8508,84.9526,84.8423,84.9102,14534.0
2017-07-10 15:35:00,100.13,100.28,100.11,100.27,12049.0,84.9186,85.0458,84.9017,85.0374,12049.0
2017-07-10 15:40:00,100.25,100.27,100.2,100.21,12218.0,85.0204,85.0374,84.978,84.9865,12218.0
2017-07-10 15:45:00,100.21,100.3,100.14,100.17,23556.0,84.9865,85.0628,84.9271,84.9526,23556.0
2017-07-10 15:50:00,100.12,100.24,100.07,100.16,22198.0,84.9102,85.0119,84.8677,84.9441,22198.0
2017-07-10 15:55:00,100.17,100.2,100.02,100.05,43561.0,84.9526,84.978,84.8253,84.8508,43561.0
2017-07-11 09:30:00,99.94,100.3,99.82,99.84,31074.0,84.7575,85.0628,84.6557,84.6727,31074.0
2017-07-11 09:35:00,99.77,100.22,99.69,100.22,25766.0,84.6133,84.995,84.5455,84.995,25766.0
2017-07-11 09:40:00,100.22,100.37,99.9,100.3,37561.0,84.995,85.1222,84.7236,85.0628,37561.0
2017-07-11 09:45:00,100.35,100.62,100.24,100.37,11348.0,85.1052,85.3342,85.0119,85.1222,11348.0
2017-07-11 09:50:00,100.35,100.45,100.23,100.41,11410.0,85.1052,85.19,85.0034,85.1561,11410.0
2017-07-11 09:55:00,100.39,100.71,100.27,100.71,19538.0,85.1391,85.4105,85.0374,85.4105,19538.0
2017-07-11 10:00:00,100.74,100.74,100.32,100.51,15027.0,85.436,85.436,85.0798,85.2409,15027.0
2017-07-11 10:05:00,100.48,100.75,100.42,100.58,12527.0,85.2155,85.4444,85.1646,85.3003,12527.0
2017-07-11 10:10:00,100.55,100.7,100.49,100.6,7484.0,85.2748,85.402,85.2239,85.3172,7484.0
2017-07-11 10:15:00,100.59,100.72,100.43,100.63,10209.0,85.3088,85.419,85.1731,85.3427,10209.0
2017-07-11 10:20:00,100.66,100.66,100.47,100.48,9495.0,85.3681,85.3681,85.207,85.2155,9495.0
2017-07-11 10:25:00,100.5,100.67,100.46,100.5,10304.0,85.2324,85.3766,85.1985,85.2324,10304.0
2017-07-11 10:30:00,100.51,100.65,100.47,100.47,12810.0,85.2409,85.3596,85.207,85.207,12810.0
2017-07-11 10:35:00,100.52,100.65,100.5,100.54,26905.0,85.2494,85.3596,85.2324,85.2663,26905.0
2017-07-11 10:40:00,100.55,100.65,100.48,100.61,6697.0,85.2748,85.3596,85.2155,85.3257,6697.0
2017-07-11 10:45:00,100.65,100.68,100.52,100.55,9282.0,85.3596,85.3851,85.2494,85.2748,9282.0
2017-07-11 10:50:00,100.52,100.57,100.43,100.45,10905.0,85.2494,85.2918,85.1731,85.19,10905.0
2017-07-11 10:55:00,100.47,100.5,100.3,100.5,13370.0,85.207,85.2324,85.0628,85.2324,13370.0
2017-07-11 11:00:00,100.44,100.49,100.39,100.44,6263.0,85.1815,85.2239,85.1391,85.1815,6263.0
2017-07-11 11:05:00,100.47,100.6,100.46,100.48,8191.0,85.207,85.3172,85.1985,85.2155,8191.0
2017-07-11 11:10:00,100.5,100.53,100.27,100.45,8504.0,85.2324,85.2579,85.0374,85.19,8504.0
2017-07-11 11:15:00,100.42,100.44,100.23,100.23,10761.0,85.1646,85.1815,85.0034,85.0034,10761.0
2017-07-11 11:20:00,100.23,100.25,99.91,99.98,60841.0,85.0034,85.0204,84.7321,84.7914,60841.0
2017-07-11 11:25:00,100.0,100.22,99.91,100.22,39051.0,84.8084,84.995,84.7321,84.995,39051.0
2017-07-11 11:30:00,100.2,100.25,100.09,100.25,16060.0,84.978,85.0204,84.8847,85.0204,16060.0
2017-07-11 11:35:00,100.22,100.48,100.19,100.26,10384.0,84.995,85.2155,84.9695,85.0289,10384.0
2017-07-11 11:40:00,100.25,100.47,100.21,100.44,10877.0,85.0204,85.207,84.9865,85.1815,10877.0
2017-07-11 11:45:00,100.44,100.45,100.29,100.37,3250.0,85.1815,85.19,85.0543,85.1222,3250.0
2017-07-11 11:50:00,100.4,100.56,100.29,100.47,6341.0,85.1476,85.2833,85.0543,85.207,6341.0
2017-07-11 11:55:00,100.55,100.55,100.38,100.41,2835.0,85.2748,85.2748,85.1307,85.1561,2835.0
2017-07-11 12:00:00,100.45,100.51,100.42,100.47,4380.0,85.19,85.2409,85.1646,85.207,4380.0
2017-07-11 12:05:00,100.54,100.54,100.3,100.41,3700.0,85.2663,85.2663,85.0628,85.1561,3700.0
2017-07-11 12:10:00,100.38,100.43,100.3,100.3,2847.0,85.1307,85.1731,85.0628,85.0628,2847.0
2017-07-11 12:15:00,100.3,100.41,100.12,100.18,42601.0,85.0628,85.1561,84.9102,84.961,42601.0
2017-07-11 12:20:00,100.24,100.32,100.14,100.17,10401.0,85.0119,85.0798,84.9271,84.9526,10401.0
2017-07-11 12:25:00,100.17,100.28,100.1,100.24,7806.0,84.9526,85.0458,84.8932,85.0119,7806.0
2017-07-11 12:30:00,100.26,100.33,100.24,100.26,6370.0,85.0289,85.0882,85.0119,85.0289,6370.0
2017-07-11 12:35:00,100.25,100.38,100.25,100.34,7275.0,85.0204,85.1307,85.0204,85.0967,7275.0
2017-07-11 12:40:00,100.31,100.41,100.25,100.31,10894.0,85.0713,85.1561,85.0204,85.0713,10894.0
2017-07-11 12:45:00,100.35,100.41,100.3,100.31,3700.0,85.1052,85.1561,85.0628,85.0713,3700.0
2017-07-11 12:50:00,100.33,100.38,100.32,100.36,4707.0,85.0882,85.1307,85.0798,85.1137,4707.0
2017-07-11 12:55:00,100.33,100.33,100.18,100.24,6060.0,85.0882,85.0882,84.961,85.0119,6060.0
2017-07-11 13:00:00,100.22,100.29,100.22,100.27,2900.0,84.995,85.0543,84.995,85.0374,2900.0
2017-07-11 13:05:00,100.24,100.3,100.17,100.21,6672.0,85.0119,85.0628,84.9526,84.9865,6672.0
2017-07-11 13:10:00,100.2,100.33,100.18,100.32,3163.0,84.978,85.0882,84.961,85.0798,3163.0
2017-07-11 13:15:00,100.3,100.35,100.23,100.32,8636.0,85.0628,85.1052,85.0034,85.0798,8636.0
2017-07-11 13:20:00,100.35,100.42,100.3,100.4,9382.0,85.1052,85.1646,85.0628,85.1476,9382.0
2017-07-11 13:25:00,100.37,100.37,100.03,100.05,22772.0,85.1222,85.1222,84.8338,84.8508,22772.0
2017-07-11 13:30:00,100.09,100.25,100.06,100.21,18997.0,84.8847,85.0204,84.8593,84.9865,18997.0
2017-07-11 13:35:00,100.23,100.42,100.22,100.42,7800.0,85.0034,85.1646,84.995,85.1646,7800.0
2017-07-11 13:40:00,100.4,100.67,100.39,100.63,7780.0,85.1476,85.3766,85.1391,85.3427,7780.0
2017-07-11 13:45:00,100.6,100.61,100.53,100.55,1900.0,85.3172,85.3257,85.2579,85.2748,1900.0
2017-07-11 13:50:00,100.56,100.66,100.56,100.64,5979.0,85.2833,85.3681,85.2833,85.3512,5979.0
2017-07-11 13:55:00,100.65,100.75,100.61,100.72,4864.0,85.3596,85.4444,85.3257,85.419,4864.0
2017-07-11 14:00:00,100.75,100.85,100.74,100.8,10682.0,85.4444,85.5293,85.436,85.4868,10682.0
2017-07-11 14:05:00,100.79,100.82,100.74,100.74,4815.0,85.4784,85.5038,85.436,85.436,4815.0
2017-07-11 14:10:00,100.8,100.93,100.78,100.92,5848.0,85.4868,85.5971,85.4699,85.5886,5848.0
2017-07-11 14:15:00,100.92,100.94,100.82,100.84,5077.0,85.5886,85.6056,85.5038,85.5208,5077.0
2017-07-11 14:20:00,100.84,100.91,100.84,100.89,3900.0,85.5208,85.5801,85.5208,85.5632,3900.0
2017-07-11 14:25:00,100.87,100.92,100.83,100.9,6612.0,85.5462,85.5886,85.5123,85.5717,6612.0
2017-07-11 14:30:00,100.88,100.92,100.79,100.86,7173.0,85.5547,85.5886,85.4784,85.5377,7173.0
2017-07-11 14:35:00,100.84,100.9,100.82,100.89,8529.0,85.5208,85.5717,85.5038,85.5632,8529.0
2017-07-11 14:40:00,100.89,100.93,100.81,100.85,6844.0,85.5632,85.5971,85.4953,85.5293,6844.0
2017-07-11 14:45:00,100.84,100.85,100.73,100.73,5096.0,85.5208,85.5293,85.4275,85.4275,5096.0
2017-07-11 14:50:00,100.72,100.73,100.63,100.65,3900.0,85.419,85.4275,85.3427,85.3596,3900.0
2017-07-11 14:55:00,100.69,100.74,100.61,100.74,3100.0,85.3936,85.436,85.3257,85.436,3100.0
2017-07-11 15:00:00,100.71,100.78,100.7,100.78,2881.0,85.4105,85.4699,85.402,85.4699,2881.0
2017-07-11 15:05:00,100.74,100.97,100.73,100.96,8941.0,85.436,85.631,85.4275,85.6225,8941.0
2017-07-11 15:10:00,100.96,101.0,100.91,100.99,6340.0,85.6225,85.6565,85.5801,85.648,6340.0
2017-07-11 15:15:00,101.0,101.01,100.96,100.99,2114.0,85.6565,85.6649,85.6225,85.648,2114.0
2017-07-11 15:20:00,101.01,101.07,100.94,100.97,10602.0,85.6649,85.7158,85.6056,85.631,10602.0
2017-07-11 15:25:00,100.94,100.94,100.86,100.87,15112.0,85.6056,85.6056,85.5377,85.5462,15112.0
2017-07-11 15:30:00,100.87,101.05,100.87,100.9,10840.0,85.5462,85.6989,85.5462,85.5717,10840.0
2017-07-11 15:35:00,100.94,100.95,100.81,100.81,8348.0,85.6056,85.6141,85.4953,85.4953,8348.0
2017-07-11 15:40:00,100.81,100.91,100.81,100.89,15405.0,85.4953,85.5801,85.4953,85.5632,15405.0
2017-07-11 15:45:00,100.87,100.87,100.75,100.75,33607.0,85.5462,85.5462,85.4444,85.4444,33607.0
2017-07-11 15:50:00,100.75,100.75,100.66,100.72,37865.0,85.4444,85.4444,85.3681,85.419,37865.0
2017-07-11 15:55:00,100.72,100.81,100.7,100.73,81209.0,85.419,85.4953,85.402,85.4275,81209.0
2017-07-12 09:30:00,101.45,102.29,101.25,101.68,46802.0,86.0381,86.7505,85.8685,86.2332,46802.0
2017-07-12 09:35:00,101.87,101.96,101.51,101.8,10196.0,86.3943,86.4706,86.089,86.3349,10196.0
2017-07-12 09:40:00,101.77,101.98,101.67,101.68,11976.0,86.3095,86.4876,86.2247,86.2332,11976.0
2017-07-12 09:45:00,101.73,101.89,101.39,101.48,21266.0,86.2756,86.4113,85.9872,86.0635,21266.0
2017-07-12 09:50:00,101.49,101.69,101.25,101.27,17843.0,86.072,86.2416,85.8685,85.8854,17843.0
2017-07-12 09:55:00,101.31,101.45,101.31,101.35,12545.0,85.9194,86.0381,85.9194,85.9533,12545.0
2017-07-12 10:00:00,101.39,101.71,101.36,101.46,23445.0,85.9872,86.2586,85.9618,86.0466,23445.0
2017-07-12 10:05:00,101.48,101.6,101.32,101.34,16280.0,86.0635,86.1653,85.9279,85.9448,16280.0
2017-07-12 10:10:00,101.34,101.56,101.34,101.52,18929.0,85.9448,86.1314,85.9448,86.0975,18929.0
2017-07-12 10:15:00,101.52,101.85,101.51,101.82,11765.0,86.0975,86.3773,86.089,86.3519,11765.0
2017-07-12 10:20:00,101.84,102.06,101.77,101.77,25318.0,86.3689,86.5554,86.3095,86.3095,25318.0
2017-07-12 10:25:00,101.75,102.0,101.72,101.92,10249.0,86.2925,86.5045,86.2671,86.4367,10249.0
2017-07-12 10:30:00,101.96,101.98,101.52,101.52,19314.0,86.4706,86.4876,86.0975,86.0975,19314.0
2017-07-12 10:35:00,101.56,101.66,101.51,101.62,12056.0,86.1314,86.2162,86.089,86.1823,12056.0
2017-07-12 10:40:00,101.62,101.7,101.47,101.51,19863.0,86.1823,86.2501,86.0551,86.089,19863.0
2017-07-12 10:45:00,101.52,101.76,101.46,101.68,12016.0,86.0975,86.301,86.0466,86.2332,12016.0
2017-07-12 10:50:00,101.68,101.84,101.53,101.61,15950.0,86.2332,86.3689,86.1059,86.1738,15950.0
2017-07-12 10:55:00,101.61,101.71,101.55,101.62,9100.0,86.1738,86.2586,86.1229,86.1823,9100.0
2017-07-12 11:00:00,101.6,101.91,101.58,101.9,12100.0,86.1653,86.4282,86.1484,86.4197,12100.0
2017-07-12 11:05:00,101.92,102.0,101.76,101.76,24345.0,86.4367,86.5045,86.301,86.301,24345.0
2017-07-12 11:10:00,101.78,101.88,101.74,101.86,8750.0,86.318,86.4028,86.284,86.3858,8750.0
2017-07-12 11:15:00,101.88,101.97,101.85,101.96,10948.0,86.4028,86.4791,86.3773,86.4706,10948.0
2017-07-12 11:20:00,101.96,102.07,101.93,101.93,17416.0,86.4706,86.5639,86.4452,86.4452,17416.0
2017-07-12 11:25:00,101.97,101.98,101.85,101.98,15706.0,86.4791,86.4876,86.3773,86.4876,15706.0
2017-07-12 11:30:00,101.95,101.96,101.76,101.88,33775.0,86.4621,86.4706,86.301,86.4028,33775.0
2017-07-12 11:35:00,101.9,102.0,101.76,102.0,52590.0,86.4197,86.5045,86.301,86.5045,52590.0
2017-07-12 11:40:00,102.01,102.07,101.99,102.05,16738.0,86.513,86.5639,86.4961,86.547,16738.0
2017-07-12 11:45:00,102.06,102.17,102.04,102.12,11967.0,86.5554,86.6487,86.5385,86.6063,11967.0
2017-07-12 11:50:00,102.13,102.13,101.76,101.8,9550.0,86.6148,86.6148,86.301,86.3349,9550.0
2017-07-12 11:55:00,101.83,101.87,101.67,101.8,14235.0,86.3604,86.3943,86.2247,86.3349,14235.0
2017-07-12 12:00:00,101.85,101.85,101.66,101.72,7737.0,86.3773,86.3773,86.2162,86.2671,7737.0
2017-07-12 12:05:00,101.68,101.74,101.5,101.52,16564.0,86.2332,86.284,86.0805,86.0975,16564.0
2017-07-12 12:10:00,101.56,101.56,101.37,101.37,8929.0,86.1314,86.1314,85.9703,85.9703,8929.0
2017-07-12 12:15:00,101.4,101.44,101.36,101.38,7678.0,85.9957,86.0296,85.9618,85.9787,7678.0
2017-07-12 12:20:00,101.37,101.42,101.21,101.28,11864.0,85.9703,86.0127,85.8346,85.8939,11864.0
2017-07-12 12:25:00,101.28,101.43,101.27,101.3,8685.0,85.8939,86.0211,85.8854,85.9109,8685.0
2017-07-12 12:30:00,101.33,101.44,101.27,101.44,9189.0,85.9363,86.0296,85.8854,86.0296,9189.0
2017-07-12 12:35:00,101.47,101.49,101.38,101.44,13455.0,86.0551,86.072,85.9787,86.0296,13455.0
2017-07-12 12:40:00,101.45,101.45,101.28,101.29,3998.0,86.0381,86.0381,85.8939,85.9024,3998.0
2017-07-12 12:45:00,101.29,101.34,101.15,101.17,7510.0,85.9024,85.9448,85.7837,85.8006,7510.0
2017-07-12 12:50:00,101.21,101.28,101.2,101.24,8650.0,85.8346,85.8939,85.8261,85.86,8650.0
2017-07-12 12:55:00,101.23,101.34,101.18,101.31,6690.0,85.8515,85.9448,85.8091,85.9194,6690.0
2017-07-12 13:00:00,101.33,101.34,101.23,101.29,9802.0,85.9363,85.9448,85.8515,85.9024,9802.0
2017-07-12 13:05:00,101.31,101.36,101.27,101.34,8857.0,85.9194,85.9618,85.8854,85.9448,8857.0
2017-07-12 13:10:00,101.32,101.32,101.2,101.22,3854.0,85.9279,85.9279,85.8261,85.843,3854.0
2017-07-12 13:15:00,101.25,101.25,101.2,101.23,2200.0,85.8685,85.8685,85.8261,85.8515,2200.0
2017-07-12 13:20:00,101.22,101.22,101.16,101.17,3000.0,85.843,85.843,85.7922,85.8006,3000.0
2017-07-12 13:25:00,101.16,101.21,101.14,101.18,5299.0,85.7922,85.8346,85.7752,85.8091,5299.0
2017-07-12 13:30:00,101.2,101.25,101.17,101.24,3442.0,85.8261,85.8685,85.8006,85.86,3442.0
2017-07-12 13:35:00,101.25,101.45,101.23,101.41,8968.0,85.8685,86.0381,85.8515,86.0042,8968.0
2017-07-12 13:40:00,101.43,101.55,101.41,101.47,5359.0,86.0211,86.1229,86.0042,86.0551,5359.0
2017-07-12 13:45:00,101.49,101.5,101.44,101.45,4101.0,86.072,86.0805,86.0296,86.0381,4101.0
2017-07-12 13:50:00,101.48,101.51,101.4,101.46,6209.0,86.0635,86.089,85.9957,86.0466,6209.0
2017-07-12 13:55:00,101.46,101.56,101.39,101.54,5413.0,86.0466,86.1314,85.9872,86.1144,5413.0
2017-07-12 14:00:00,101.53,101.61,101.53,101.56,9440.0,86.1059,86.1738,86.1059,86.1314,9440.0
2017-07-12 14:05:00,101.6,101.61,101.45,101.46,4814.0,86.1653,86.1738,86.0381,86.0466,4814.0
2017-07-12 14:10:00,101.45,101.52,101.44,101.49,3237.0,86.0381,86.0975,86.0296,86.072,3237.0
2017-07-12 14:15:00,101.45,101.75,101.45,101.75,10912.0,86.0381,86.2925,86.0381,86.2925,10912.0
2017-07-12 14:20:00,101.72,101.74,101.67,101.67,4877.0,86.2671,86.284,86.2247,86.2247,4877.0
2017-07-12 14:25:00,101.67,101.74,101.66,101.74,4345.0,86.2247,86.284,86.2162,86.284,4345.0
2017-07-12 14:30:00,101.71,101.72,101.62,101.66,7430.0,86.2586,86.2671,86.1823,86.2162,7430.0
2017-07-12 14:35:00,101.62,101.66,101.57,101.62,7044.0,86.1823,86.2162,86.1399,86.1823,7044.0
2017-07-12 14:40:00,101.64,101.68,101.59,101.68,6778.0,86.1992,86.2332,86.1568,86.2332,6778.0
2017-07-12 14:45:00,101.67,101.72,101.62,101.66,2257.0,86.2247,86.2671,86.1823,86.2162,2257.0
2017-07-12 14:50:00,101.67,101.84,101.66,101.78,7618.0,86.2247,86.3689,86.2162,86.318,7618.0
2017-07-12 14:55:00,101.78,101.82,101.75,101.78,5601.0,86.318,86.3519,86.2925,86.318,5601.0
2017-07-12 15:00:00,101.8,101.84,101.72,101.82,16714.0,86.3349,86.3689,86.2671,86.3519,16714.0
2017-07-12 15:05:00,101.85,101.93,101.83,101.93,16041.0,86.3773,86.4452,86.3604,86.4452,16041.0
2017-07-12 15:10:00,101.94,102.16,101.94,102.14,34274.0,86.4537,86.6402,86.4537,86.6233,34274.0
2017-07-12 15:15:00,102.14,102.15,102.02,102.09,8717.0,86.6233,86.6318,86.5215,86.5809,8717.0
2017-07-12 15:20:00,102.09,102.11,101.95,101.95,7005.0,86.5809,86.5978,86.4621,86.4621,7005.0
2017-07-12 15:25:00,101.96,101.96,101.81,101.93,27796.0,86.4706,86.4706,86.3434,86.4452,27796.0
2017-07-12 15:30:00,101.92,101.99,101.83,101.84,11329.0,86.4367,86.4961,86.3604,86.3689,11329.0
2017-07-12 15:35:00,101.85,101.96,101.84,101.92,11744.0,86.3773,86.4706,86.3689,86.4367,11744.0
2017-07-12 15:40:00,101.92,102.0,101.83,101.87,20692.0,86.4367,86.5045,86.3604,86.3943,20692.0
2017-07-12 15:45:00,101.87,101.99,101.85,101.93,28222.0,86.3943,86.4961,86.3773,86.4452,28222.0
2017-07-12 15:50:00,101.93,101.93,101.72,101.77,41979.0,86.4452,86.4452,86.2671,86.3095,41979.0
2017-07-12 15:55:00,101.78,101.8,101.64,101.75,101484.0,86.318,86.3349,86.1992,86.2925,101484.0
2017-07-13 09:30:00,102.0,102.07,101.48,101.95,39058.0,86.5045,86.5639,86.0635,86.4621,39058.0
2017-07-13 09:35:00,102.04,102.27,102.0,102.03,23644.0,86.5385,86.7335,86.5045,86.53,23644.0
2017-07-13 09:40:00,102.13,102.16,102.0,102.12,20771.0,86.6148,86.6402,86.5045,86.6063,20771.0
2017-07-13 09:45:00,102.2,102.49,102.16,102.41,12995.0,86.6742,86.9201,86.6402,86.8523,12995.0
2017-07-13 09:50:00,102.44,102.81,102.35,102.81,12081.0,86.8777,87.1915,86.8014,87.1915,12081.0
2017-07-13 09:55:00,102.8,102.95,102.7,102.83,18383.0,87.183,87.3102,87.0982,87.2085,18383.0
2017-07-13 10:00:00,102.91,102.96,102.65,102.77,10776.0,87.2763,87.3187,87.0558,87.1576,10776.0
2017-07-13 10:05:00,102.77,102.86,102.54,102.85,13694.0,87.1576,87.2339,86.9625,87.2254,13694.0
2017-07-13 10:10:00,102.89,102.93,102.62,102.77,13477.0,87.2593,87.2933,87.0304,87.1576,13477.0
2017-07-13 10:15:00,102.74,102.81,102.36,102.42,29425.0,87.1321,87.1915,86.8099,86.8607,29425.0
2017-07-13 10:20:00,102.37,102.69,102.37,102.43,15376.0,86.8183,87.0897,86.8183,86.8692,15376.0
2017-07-13 10:25:00,102.37,102.58,102.09,102.15,15061.0,86.8183,86.9964,86.5809,86.6318,15061.0
2017-07-13 10:30:00,102.15,102.65,102.11,102.57,26408.0,86.6318,87.0558,86.5978,86.988,26408.0
2017-07-13 10:35:00,102.58,102.61,102.2,102.36,10387.0,86.9964,87.0219,86.6742,86.8099,10387.0
2017-07-13 10:40:00,102.39,102.4,102.26,102.26,4282.0,86.8353,86.8438,86.7251,86.7251,4282.0
2017-07-13 10:45:00,102.31,102.63,102.31,102.56,13813.0,86.7675,87.0388,86.7675,86.9795,13813.0
2017-07-13 10:50:00,102.59,102.77,102.46,102.77,25542.0,87.0049,87.1576,86.8947,87.1576,25542.0
2017-07-13 10:55:00,102.74,102.75,102.6,102.7,10056.0,87.1321,87.1406,87.0134,87.0982,10056.0
2017-07-13 11:00:00,102.72,102.81,102.63,102.75,9891.0,87.1152,87.1915,87.0388,87.1406,9891.0
2017-07-13 11:05:00,102.79,102.84,102.59,102.59,9664.0,87.1745,87.2169,87.0049,87.0049,9664.0
2017-07-13 11:10:00,102.62,102.79,102.61,102.67,24831.0,87.0304,87.1745,87.0219,87.0728,24831.0
2017-07-13 11:15:00,102.69,102.72,102.54,102.61,14514.0,87.0897,87.1152,86.9625,87.0219,14514.0
2017-07-13 11:20:00,102.61,102.65,102.49,102.59,8229.0,87.0219,87.0558,86.9201,87.0049,8229.0
2017-07-13 11:25:00,102.62,102.67,102.51,102.55,8058.0,87.0304,87.0728,86.9371,86.971,8058.0
2017-07-13 11:30:00,102.6,102.89,102.56,102.83,14061.0,87.0134,87.2593,86.9795,87.2085,14061.0
2017-07-13 11:35:00,102.79,102.82,102.71,102.72,8153.0,87.1745,87.2,87.1067,87.1152,8153.0
2017-07-13 11:40:00,102.73,102.85,102.6,102.83,13736.0,87.1237,87.2254,87.0134,87.2085,13736.0
2017-07-13 11:45:00,102.8,102.89,102.76,102.88,19680.0,87.183,87.2593,87.1491,87.2509,19680.0
2017-07-13 11:50:00,102.87,103.1,102.86,103.03,17598.0,87.2424,87.4374,87.2339,87.3781,17598.0
2017-07-13 11:55:00,103.04,103.12,103.02,103.1,5829.0,87.3866,87.4544,87.3696,87.4374,5829.0
2017-07-13 12:00:00,103.11,103.16,103.02,103.1,6164.0,87.4459,87.4883,87.3696,87.4374,6164.0
2017-07-13 12:05:00,103.1,103.11,103.01,103.01,6385.0,87.4374,87.4459,87.3611,87.3611,6385.0
2017-07-13 12:10:00,103.04,103.06,103.0,103.0,3383.0,87.3866,87.4035,87.3526,87.3526,3383.0
2017-07-13 12:15:00,103.02,103.04,102.97,103.03,3097.0,87.3696,87.3866,87.3272,87.3781,3097.0
2017-07-13 12:20:00,102.99,103.1,102.99,103.08,2187.0,87.3442,87.4374,87.3442,87.4205,2187.0
2017-07-13 12:25:00,103.1,103.14,103.05,103.06,3201.0,87.4374,87.4714,87.395,87.4035,3201.0
2017-07-13 12:30:00,103.03,103.1,103.0,103.04,4962.0,87.3781,87.4374,87.3526,87.3866,4962.0
2017-07-13 12:35:00,103.06,103.12,103.06,103.12,6650.0,87.4035,87.4544,87.4035,87.4544,6650.0
2017-07-13 12:40:00,103.14,103.14,103.05,103.09,4188.0,87.4714,87.4714,87.395,87.429,4188.0
2017-07-13 12:45:00,103.06,103.16,103.06,103.14,2125.0,87.4035,87.4883,87.4035,87.4714,2125.0
2017-07-13 12:50:00,103.13,103.16,103.11,103.14,5000.0,87.4629,87.4883,87.4459,87.4714,5000.0
2017-07-13 12:55:00,103.12,103.18,103.09,103.15,3402.0,87.4544,87.5053,87.429,87.4798,3402.0
2017-07-13 13:00:00,103.12,103.14,103.02,103.05,4800.0,87.4544,87.4714,87.3696,87.395,4800.0
2017-07-13 13:05:00,103.06,103.17,103.04,103.06,3954.0,87.4035,87.4968,87.3866,87.4035,3954.0
2017-07-13 13:10:00,103.06,103.07,102.91,102.92,12158.0,87.4035,87.412,87.2763,87.2848,12158.0
2017-07-13 13:15:00,102.95,102.95,102.74,102.81,11262.0,87.3102,87.3102,87.1321,87.1915,11262.0
2017-07-13 13:20:00,102.79,102.81,102.71,102.78,11015.0,87.1745,87.1915,87.1067,87.1661,11015.0
2017-07-13 13:25:00,102.8,102.86,102.77,102.83,6139.0,87.183,87.2339,87.1576,87.2085,6139.0
2017-07-13 13:30:00,102.81,102.81,102.75,102.77,9505.0,87.1915,87.1915,87.1406,87.1576,9505.0
2017-07-13 13:35:00,102.78,102.91,102.78,102.88,8662.0,87.1661,87.2763,87.1661,87.2509,8662.0
2017-07-13 13:40:00,102.86,102.9,102.8,102.82,5506.0,87.2339,87.2678,87.183,87.2,5506.0
2017-07-13 13:45:00,102.81,102.83,102.63,102.66,38889.0,87.1915,87.2085,87.0388,87.0643,38889.0
2017-07-13 13:50:00,102.64,102.77,102.5,102.6,23819.0,87.0473,87.1576,86.9286,87.0134,23819.0
2017-07-13 13:55:00,102.59,102.82,102.54,102.78,9089.0,87.0049,87.2,86.9625,87.1661,9089.0
2017-07-13 14:00:00,102.75,102.8,102.68,102.7,8373.0,87.1406,87.183,87.0812,87.0982,8373.0
2017-07-13 14:05:00,102.69,102.72,102.5,102.64,10652.0,87.0897,87.1152,86.9286,87.0473,10652.0
2017-07-13 14:10:00,102.69,102.79,102.67,102.77,9869.0,87.0897,87.1745,87.0728,87.1576,9869.0
2017-07-13 14:15:00,102.8,102.83,102.74,102.8,4825.0,87.183,87.2085,87.1321,87.183,4825.0
2017-07-13 14:20:00,102.83,102.84,102.74,102.8,9515.0,87.2085,87.2169,87.1321,87.183,9515.0
2017-07-13 14:25:00,102.82,102.87,102.66,102.69,13350.0,87.2,87.2424,87.0643,87.0897,13350.0
2017-07-13 14:30:00,102.67,102.84,102.67,102.81,7249.0,87.0728,87.2169,87.0728,87.1915,7249.0
2017-07-13 14:35:00,102.77,102.82,102.75,102.79,3756.0,87.1576,87.2,87.1406,87.1745,3756.0
2017-07-13 14:40:00,102.75,102.85,102.73,102.8,7286.0,87.1406,87.2254,87.1237,87.183,7286.0
2017-07-13 14:45:00,102.81,102.88,102.8,102.86,4059.0,87.1915,87.2509,87.183,87.2339,4059.0
2017-07-13 14:50:00,102.86,103.0,102.83,102.83,4353.0,87.2339,87.3526,87.2085,87.2085,4353.0
2017-07-13 14:55:00,102.77,102.93,102.77,102.93,4440.0,87.1576,87.2933,87.1576,87.2933,4440.0
2017-07-13 15:00:00,102.86,102.89,102.79,102.82,4659.0,87.2339,87.2593,87.1745,87.2,4659.0
2017-07-13 15:05:00,102.82,102.82,102.72,102.76,4950.0,87.2,87.2,87.1152,87.1491,4950.0
2017-07-13 15:10:00,102.8,102.85,102.71,102.85,4779.0,87.183,87.2254,87.1067,87.2254,4779.0
2017-07-13 15:15:00,102.81,102.82,102.66,102.67,9067.0,87.1915,87.2,87.0643,87.0728,9067.0
2017-07-13 15:20:00,102.66,102.74,102.66,102.73,11858.0,87.0643,87.1321,87.0643,87.1237,11858.0
2017-07-13 15:25:00,102.71,102.79,102.69,102.74,11221.0,87.1067,87.1745,87.0897,87.1321,11221.0
2017-07-13 15:30:00,102.75,102.78,102.68,102.75,17722.0,87.1406,87.1661,87.0812,87.1406,17722.0
2017-07-13 15:35:00,102.77,102.8,102.72,102.74,12402.0,87.1576,87.183,87.1152,87.1321,12402.0
2017-07-13 15:40:00,102.72,102.82,102.72,102.79,11742.0,87.1152,87.2,87.1152,87.1745,11742.0
2017-07-13 15:45:00,102.77,102.78,102.75,102.75,14050.0,87.1576,87.1661,87.1406,87.1406,14050.0
2017-07-13 15:50:00,102.75,102.8,102.65,102.77,69717.0,87.1406,87.183,87.0558,87.1576,69717.0
2017-07-13 15:55:00,102.78,102.78,102.73,102.75,99602.0,87.1661,87.1661,87.1237,87.1406,99602.0
2017-07-14 09:30:00,103.42,103.73,103.34,103.57,34686.0,87.7088,87.9717,87.641,87.836,34686.0
2017-07-14 09:35:00,103.46,103.78,103.45,103.73,7111.0,87.7428,88.0141,87.7343,87.9717,7111.0
2017-07-14 09:40:00,103.78,103.97,103.68,103.86,21052.0,88.0141,88.1753,87.9293,88.082,21052.0
2017-07-14 09:45:00,103.9,103.95,103.55,103.55,12708.0,88.1159,88.1583,87.8191,87.8191,12708.0
2017-07-14 09:50:00,103.58,103.62,103.31,103.35,13034.0,87.8445,87.8784,87.6155,87.6495,13034.0
2017-07-14 09:55:00,103.39,103.54,103.35,103.51,9215.0,87.6834,87.8106,87.6495,87.7852,9215.0
2017-07-14 10:00:00,103.52,103.69,103.39,103.55,10932.0,87.7936,87.9378,87.6834,87.8191,10932.0
2017-07-14 10:05:00,103.57,103.59,103.34,103.48,13885.0,87.836,87.853,87.641,87.7597,13885.0
2017-07-14 10:10:00,103.46,103.5,103.36,103.5,6752.0,87.7428,87.7767,87.6579,87.7767,6752.0
2017-07-14 10:15:00,103.49,103.58,103.42,103.47,6755.0,87.7682,87.8445,87.7088,87.7512,6755.0
2017-07-14 10:20:00,103.49,103.49,103.39,103.46,6787.0,87.7682,87.7682,87.6834,87.7428,6787.0
2017-07-14 10:25:00,103.48,103.49,103.33,103.39,5581.0,87.7597,87.7682,87.6325,87.6834,5581.0
2017-07-14 10:30:00,103.39,103.39,103.17,103.36,9025.0,87.6834,87.6834,87.4968,87.6579,9025.0
2017-07-14 10:35:00,103.32,103.52,103.31,103.52,6498.0,87.624,87.7936,87.6155,87.7936,6498.0
2017-07-14 10:40:00,103.52,103.52,103.39,103.45,4427.0,87.7936,87.7936,87.6834,87.7343,4427.0
2017-07-14 10:45:00,103.41,103.43,103.28,103.42,14699.0,87.7003,87.7173,87.5901,87.7088,14699.0
2017-07-14 10:50:00,103.43,103.51,103.36,103.44,12800.0,87.7173,87.7852,87.6579,87.7258,12800.0
2017-07-14 10:55:00,103.47,103.61,103.47,103.53,6744.0,87.7512,87.87,87.7512,87.8021,6744.0
2017-07-14 11:00:00,103.49,103.53,103.42,103.46,7845.0,87.7682,87.8021,87.7088,87.7428,7845.0
2017-07-14 11:05:00,103.44,103.52,103.42,103.42,5084.0,87.7258,87.7936,87.7088,87.7088,5084.0
2017-07-14 11:10:00,103.48,103.54,103.44,103.48,9299.0,87.7597,87.8106,87.7258,87.7597,9299.0
2017-07-14 11:15:00,103.49,103.5,103.43,103.43,4412.0,87.7682,87.7767,87.7173,87.7173,4412.0
2017-07-14 11:20:00,103.46,103.55,103.37,103.54,6821.0,87.7428,87.8191,87.6664,87.8106,6821.0
2017-07-14 11:25:00,103.55,103.55,103.44,103.54,5004.0,87.8191,87.8191,87.7258,87.8106,5004.0
2017-07-14 11:30:00,103.5,103.5,103.35,103.4,6587.0,87.7767,87.7767,87.6495,87.6919,6587.0
2017-07-14 11:35:00,103.41,103.47,103.41,103.45,4780.0,87.7003,87.7512,87.7003,87.7343,4780.0
2017-07-14 11:40:00,103.42,103.46,103.37,103.41,3000.0,87.7088,87.7428,87.6664,87.7003,3000.0
2017-07-14 11:45:00,103.43,103.46,103.36,103.41,4944.0,87.7173,87.7428,87.6579,87.7003,4944.0
2017-07-14 11:50:00,103.39,103.43,103.37,103.41,2900.0,87.6834,87.7173,87.6664,87.7003,2900.0
2017-07-14 11:55:00,103.4,103.47,103.4,103.46,11810.0,87.6919,87.7512,87.6919,87.7428,11810.0
2017-07-14 12:00:00,103.47,103.47,103.37,103.37,7066.0,87.7512,87.7512,87.6664,87.6664,7066.0
2017-07-14 12:05:00,103.4,103.45,103.4,103.4,5048.0,87.6919,87.7343,87.6919,87.6919,5048.0
2017-07-14 12:10:00,103.38,103.41,103.36,103.36,2402.0,87.6749,87.7003,87.6579,87.6579,2402.0
2017-07-14 12:15:00,103.38,103.39,103.24,103.31,28870.0,87.6749,87.6834,87.5562,87.6155,28870.0
2017-07-14 12:20:00,103.31,103.46,103.3,103.46,7660.0,87.6155,87.7428,87.6071,87.7428,7660.0
2017-07-14 12:25:00,103.45,103.47,103.43,103.43,7135.0,87.7343,87.7512,87.7173,87.7173,7135.0
2017-07-14 12:30:00,103.45,103.48,103.38,103.46,10783.0,87.7343,87.7597,87.6749,87.7428,10783.0
2017-07-14 12:35:00,103.46,103.5,103.42,103.46,14787.0,87.7428,87.7767,87.7088,87.7428,14787.0
2017-07-14 12:40:00,103.46,103.51,103.43,103.43,11737.0,87.7428,87.7852,87.7173,87.7173,11737.0
2017-07-14 12:45:00,103.43,103.46,103.34,103.41,9427.0,87.7173,87.7428,87.641,87.7003,9427.0
2017-07-14 12:50:00,103.45,103.48,103.38,103.48,3560.0,87.7343,87.7597,87.6749,87.7597,3560.0
2017-07-14 12:55:00,103.45,103.45,103.36,103.37,5613.0,87.7343,87.7343,87.6579,87.6664,5613.0
2017-07-14 13:00:00,103.38,103.39,103.32,103.32,6300.0,87.6749,87.6834,87.624,87.624,6300.0
2017-07-14 13:05:00,103.32,103.4,103.29,103.32,11900.0,87.624,87.6919,87.5986,87.624,11900.0
2017-07-14 13:10:00,103.36,103.39,103.33,103.39,7389.0,87.6579,87.6834,87.6325,87.6834,7389.0
2017-07-14 13:15:00,103.37,103.41,103.35,103.36,7060.0,87.6664,87.7003,87.6495,87.6579,7060.0
2017-07-14 13:20:00,103.39,103.45,103.33,103.45,15509.0,87.6834,87.7343,87.6325,87.7343,15509.0
2017-07-14 13:25:00,103.44,103.45,103.4,103.45,4000.0,87.7258,87.7343,87.6919,87.7343,4000.0
2017-07-14 13:30:00,103.46,103.5,103.37,103.38,10368.0,87.7428,87.7767,87.6664,87.6749,10368.0
2017-07-14 13:35:00,103.4,103.47,103.4,103.47,6050.0,87.6919,87.7512,87.6919,87.7512,6050.0
2017-07-14 13:40:00,103.51,103.51,103.42,103.42,5541.0,87.7852,87.7852,87.7088,87.7088,5541.0
2017-07-14 13:45:00,103.46,103.51,103.45,103.48,6307.0,87.7428,87.7852,87.7343,87.7597,6307.0
2017-07-14 13:50:00,103.5,103.59,103.46,103.57,9255.0,87.7767,87.853,87.7428,87.836,9255.0
2017-07-14 13:55:00,103.55,103.6,103.53,103.54,3192.0,87.8191,87.8615,87.8021,87.8106,3192.0
2017-07-14 14:00:00,103.53,103.6,103.49,103.51,9466.0,87.8021,87.8615,87.7682,87.7852,9466.0
2017-07-14 14:05:00,103.51,103.6,103.47,103.49,9300.0,87.7852,87.8615,87.7512,87.7682,9300.0
2017-07-14 14:10:00,103.52,103.57,103.51,103.54,6750.0,87.7936,87.836,87.7852,87.8106,6750.0
2017-07-14 14:15:00,103.52,103.6,103.5,103.59,10261.0,87.7936,87.8615,87.7767,87.853,10261.0
2017-07-14 14:20:00,103.6,103.74,103.6,103.64,14145.0,87.8615,87.9802,87.8615,87.8954,14145.0
2017-07-14 14:25:00,103.63,103.67,103.56,103.65,5823.0,87.8869,87.9208,87.8276,87.9039,5823.0
2017-07-14 14:30:00,103.61,103.65,103.58,103.6,5547.0,87.87,87.9039,87.8445,87.8615,5547.0
2017-07-14 14:35:00,103.58,103.62,103.52,103.55,4253.0,87.8445,87.8784,87.7936,87.8191,4253.0
2017-07-14 14:40:00,103.53,103.54,103.43,103.47,6487.0,87.8021,87.8106,87.7173,87.7512,6487.0
2017-07-14 14:45:00,103.46,103.47,103.38,103.42,6508.0,87.7428,87.7512,87.6749,87.7088,6508.0
2017-07-14 14:50:00,103.43,103.51,103.41,103.51,25951.0,87.7173,87.7852,87.7003,87.7852,25951.0
2017-07-14 14:55:00,103.49,103.56,103.49,103.54,3510.0,87.7682,87.8276,87.7682,87.8106,3510.0
2017-07-14 15:00:00,103.56,103.6,103.54,103.57,21276.0,87.8276,87.8615,87.8106,87.836,21276.0
2017-07-14 15:05:00,103.57,103.57,103.51,103.54,6792.0,87.836,87.836,87.7852,87.8106,6792.0
2017-07-14 15:10:00,103.54,103.6,103.52,103.54,28420.0,87.8106,87.8615,87.7936,87.8106,28420.0
2017-07-14 15:15:00,103.55,103.68,103.54,103.67,20846.0,87.8191,87.9293,87.8106,87.9208,20846.0
2017-07-14 15:20:00,103.69,103.78,103.68,103.76,9308.0,87.9378,88.0141,87.9293,87.9972,9308.0
2017-07-14 15:25:00,103.76,103.8,103.74,103.78,10807.0,87.9972,88.0311,87.9802,88.0141,10807.0
2017-07-14 15:30:00,103.77,103.78,103.69,103.71,9966.0,88.0057,88.0141,87.9378,87.9548,9966.0
2017-07-14 15:35:00,103.71,103.75,103.7,103.7,12986.0,87.9548,87.9887,87.9463,87.9463,12986.0
2017-07-14 15:40:00,103.71,103.72,103.64,103.67,13944.0,87.9548,87.9633,87.8954,87.9208,13944.0
2017-07-14 15:45:00,103.65,103.8,103.62,103.75,20312.0,87.9039,88.0311,87.8784,87.9887,20312.0
2017-07-14 15:50:00,103.77,103.99,103.73,103.97,69114.0,88.0057,88.1922,87.9717,88.1753,69114.0
2017-07-14 15:55:00,103.95,104.03,103.9,103.99,114109.0,88.1583,88.2262,88.1159,88.1922,114109.0
2017-07-17 09:30:00,104.02,104.13,103.45,103.48,108862.0,88.2177,88.311,87.7343,87.7597,108862.0
2017-07-17 09:35:00,103.67,104.09,103.46,103.67,24576.0,87.9208,88.277,87.7428,87.9208,24576.0
2017-07-17 09:40:00,103.65,103.69,103.18,103.57,23863.0,87.9039,87.9378,87.5053,87.836,23863.0
2017-07-17 09:45:00,103.63,103.83,103.58,103.76,27796.0,87.8869,88.0565,87.8445,87.9972,27796.0
2017-07-17 09:50:00,103.76,103.8,103.44,103.52,26308.0,87.9972,88.0311,87.7258,87.7936,26308.0
2017-07-17 09:55:00,103.59,103.85,103.55,103.8,34691.0,87.853,88.0735,87.8191,88.0311,34691.0
2017-07-17 10:00:00,103.78,104.04,103.7,103.92,19144.0,88.0141,88.2346,87.9463,88.1329,19144.0
2017-07-17 10:05:00,103.88,104.08,103.84,103.85,9381.0,88.0989,88.2686,88.065,88.0735,9381.0
2017-07-17 10:10:00,103.88,104.05,103.82,104.05,7911.0,88.0989,88.2431,88.0481,88.2431,7911.0
2017-07-17 10:15:00,104.04,104.2,104.01,104.13,14113.0,88.2346,88.3703,88.2092,88.311,14113.0
2017-07-17 10:20:00,104.12,104.19,103.97,104.17,13503.0,88.3025,88.3619,88.1753,88.3449,13503.0
2017-07-17 10:25:00,104.13,104.22,104.03,104.07,13603.0,88.311,88.3873,88.2262,88.2601,13603.0
2017-07-17 10:30:00,104.06,104.09,103.82,103.84,24868.0,88.2516,88.277,88.0481,88.065,24868.0
2017-07-17 10:35:00,103.82,103.92,103.65,103.84,23359.0,88.0481,88.1329,87.9039,88.065,23359.0
2017-07-17 10:40:00,103.77,103.8,103.59,103.71,12859.0,88.0057,88.0311,87.853,87.9548,12859.0
2017-07-17 10:45:00,103.7,103.79,103.59,103.68,5550.0,87.9463,88.0226,87.853,87.9293,5550.0
2017-07-17 10:50:00,103.67,103.85,103.67,103.71,5300.0,87.9208,88.0735,87.9208,87.9548,5300.0
2017-07-17 10:55:00,103.77,103.93,103.66,103.9,18580.0,88.0057,88.1414,87.9124,88.1159,18580.0
2017-07-17 11:00:00,103.86,103.99,103.85,103.99,12608.0,88.082,88.1922,88.0735,88.1922,12608.0
2017-07-17 11:05:00,104.02,104.12,103.87,103.87,14175.0,88.2177,88.3025,88.0905,88.0905,14175.0
2017-07-17 11:10:00,103.88,104.05,103.86,103.99,11282.0,88.0989,88.2431,88.082,88.1922,11282.0
2017-07-17 11:15:00,103.96,103.96,103.87,103.89,15455.0,88.1668,88.1668,88.0905,88.1074,15455.0
2017-07-17 11:20:00,103.9,103.9,103.72,103.73,14524.0,88.1159,88.1159,87.9633,87.9717,14524.0
2017-07-17 11:25:00,103.73,103.73,103.54,103.59,19107.0,87.9717,87.9717,87.8106,87.853,19107.0
2017-07-17 11:30:00,103.59,103.77,103.59,103.76,6500.0,87.853,88.0057,87.853,87.9972,6500.0
2017-07-17 11:35:00,103.74,103.74,103.58,103.61,8500.0,87.9802,87.9802,87.8445,87.87,8500.0
2017-07-17 11:40:00,103.6,103.64,103.46,103.46,14918.0,87.8615,87.8954,87.7428,87.7428,14918.0
2017-07-17 11:45:00,103.43,103.78,103.43,103.77,25306.0,87.7173,88.0141,87.7173,88.0057,25306.0
2017-07-17 11:50:00,103.76,103.89,103.75,103.83,7535.0,87.9972,88.1074,87.9887,88.0565,7535.0
2017-07-17 11:55:00,103.84,103.87,103.77,103.77,4408.0,88.065,88.0905,88.0057,88.0057,4408.0
2017-07-17 12:00:00,103.8,103.86,103.75,103.86,3865.0,88.0311,88.082,87.9887,88.082,3865.0
2017-07-17 12:05:00,103.88,103.92,103.88,103.91,7475.0,88.0989,88.1329,88.0989,88.1244,7475.0
2017-07-17 12:10:00,103.92,103.98,103.9,103.95,17403.0,88.1329,88.1838,88.1159,88.1583,17403.0
2017-07-17 12:15:00,103.97,104.14,103.97,104.1,7780.0,88.1753,88.3194,88.1753,88.2855,7780.0
2017-07-17 12:20:00,104.14,104.34,104.14,104.34,23384.0,88.3194,88.4891,88.3194,88.4891,23384.0
2017-07-17 12:25:00,104.34,104.38,104.1,104.13,18085.0,88.4891,88.523,88.2855,88.311,18085.0
2017-07-17 12:30:00,104.14,104.22,104.11,104.15,16450.0,88.3194,88.3873,88.294,88.3279,16450.0
2017-07-17 12:35:00,104.17,104.18,103.99,104.02,17625.0,88.3449,88.3534,88.1922,88.2177,17625.0
2017-07-17 12:40:00,104.03,104.07,104.0,104.04,10091.0,88.2262,88.2601,88.2007,88.2346,10091.0
2017-07-17 12:45:00,104.02,104.1,104.01,104.04,6347.0,88.2177,88.2855,88.2092,88.2346,6347.0
2017-07-17 12:50:00,104.05,104.14,104.04,104.1,2103.0,88.2431,88.3194,88.2346,88.2855,2103.0
2017-07-17 12:55:00,104.15,104.15,104.03,104.08,3400.0,88.3279,88.3279,88.2262,88.2686,3400.0
2017-07-17 13:00:00,104.06,104.11,104.01,104.01,2855.0,88.2516,88.294,88.2092,88.2092,2855.0
2017-07-17 13:05:00,103.99,104.1,103.98,104.09,7390.0,88.1922,88.2855,88.1838,88.277,7390.0
2017-07-17 13:10:00,104.09,104.28,104.07,104.28,7484.0,88.277,88.4382,88.2601,88.4382,7484.0
2017-07-17 13:15:00,104.26,104.32,104.24,104.31,6627.0,88.4212,88.4721,88.4043,88.4636,6627.0
2017-07-17 13:20:00,104.31,104.42,104.27,104.31,19197.0,88.4636,88.5569,88.4297,88.4636,19197.0
2017-07-17 13:25:00,104.3,104.33,104.26,104.3,15712.0,88.4551,88.4806,88.4212,88.4551,15712.0
2017-07-17 13:30:00,104.28,104.28,104.09,104.13,13837.0,88.4382,88.4382,88.277,88.311,13837.0
2017-07-17 13:35:00,104.17,104.19,104.1,104.12,7521.0,88.3449,88.3619,88.2855,88.3025,7521.0
2017-07-17 13:40:00,104.1,104.11,104.06,104.08,3900.0,88.2855,88.294,88.2516,88.2686,3900.0
2017-07-17 13:45:00,104.1,104.14,104.05,104.09,13045.0,88.2855,88.3194,88.2431,88.277,13045.0
2017-07-17 13:50:00,104.07,104.09,103.99,104.0,24571.0,88.2601,88.277,88.1922,88.2007,24571.0
2017-07-17 13:55:00,103.99,104.05,103.99,104.01,6000.0,88.1922,88.2431,88.1922,88.2092,6000.0
2017-07-17 14:00:00,104.02,104.03,103.82,103.82,29801.0,88.2177,88.2262,88.0481,88.0481,29801.0
2017-07-17 14:05:00,103.83,103.94,103.78,103.79,15268.0,88.0565,88.1498,88.0141,88.0226,15268.0
2017-07-17 14:10:00,103.76,103.76,103.63,103.73,12247.0,87.9972,87.9972,87.8869,87.9717,12247.0
2017-07-17 14:15:00,103.73,103.76,103.58,103.65,51204.0,87.9717,87.9972,87.8445,87.9039,51204.0
2017-07-17 14:20:00,103.67,103.68,103.57,103.62,8051.0,87.9208,87.9293,87.836,87.8784,8051.0
2017-07-17 14:25:00,103.62,103.66,103.6,103.65,6970.0,87.8784,87.9124,87.8615,87.9039,6970.0
2017-07-17 14:30:00,103.6,103.63,103.5,103.54,9366.0,87.8615,87.8869,87.7767,87.8106,9366.0
2017-07-17 14:35:00,103.55,103.58,103.47,103.55,11628.0,87.8191,87.8445,87.7512,87.8191,11628.0
2017-07-17 14:40:00,103.55,103.66,103.52,103.6,15522.0,87.8191,87.9124,87.7936,87.8615,15522.0
2017-07-17 14:45:00,103.61,103.65,103.52,103.56,6895.0,87.87,87.9039,87.7936,87.8276,6895.0
2017-07-17 14:50:00,103.58,103.61,103.5,103.5,7236.0,87.8445,87.87,87.7767,87.7767,7236.0
2017-07-17 14:55:00,103.5,103.55,103.46,103.51,9833.0,87.7767,87.8191,87.7428,87.7852,9833.0
2017-07-17 15:00:00,103.54,103.59,103.53,103.58,3860.0,87.8106,87.853,87.8021,87.8445,3860.0
2017-07-17 15:05:00,103.58,103.64,103.57,103.61,9493.0,87.8445,87.8954,87.836,87.87,9493.0
2017-07-17 15:10:00,103.59,103.59,103.55,103.57,5167.0,87.853,87.853,87.8191,87.836,5167.0
2017-07-17 15:15:00,103.56,103.56,103.46,103.49,11613.0,87.8276,87.8276,87.7428,87.7682,11613.0
2017-07-17 15:20:00,103.48,103.58,103.48,103.5,11234.0,87.7597,87.8445,87.7597,87.7767,11234.0
2017-07-17 15:25:00,103.48,103.51,103.42,103.45,12165.0,87.7597,87.7852,87.7088,87.7343,12165.0
2017-07-17 15:30:00,103.46,103.46,103.38,103.43,31613.0,87.7428,87.7428,87.6749,87.7173,31613.0
2017-07-17 15:35:00,103.43,103.53,103.43,103.51,14267.0,87.7173,87.8021,87.7173,87.7852,14267.0
2017-07-17 15:40:00,103.51,103.51,103.44,103.45,12886.0,87.7852,87.7852,87.7258,87.7343,12886.0
2017-07-17 15:45:00,103.46,103.47,103.37,103.37,24978.0,87.7428,87.7512,87.6664,87.6664,24978.0
2017-07-17 15:50:00,103.36,103.44,103.33,103.39,27070.0,87.6579,87.7258,87.6325,87.6834,27070.0
2017-07-17 15:55:00,103.38,103.38,103.28,103.32,67012.0,87.6749,87.6749,87.5901,87.624,67012.0
2017-07-18 09:30:00,103.05,103.16,101.87,102.62,78634.0,87.395,87.4883,86.3943,87.0304,78634.0
2017-07-18 09:35:00,102.51,102.71,102.13,102.63,35112.0,86.9371,87.1067,86.6148,87.0388,35112.0
2017-07-18 09:40:00,102.51,102.74,102.1,102.56,22309.0,86.9371,87.1321,86.5894,86.9795,22309.0
2017-07-18 09:45:00,102.61,102.87,102.53,102.83,9365.0,87.0219,87.2424,86.954,87.2085,9365.0
2017-07-18 09:50:00,102.88,103.16,102.81,102.87,47726.0,87.2509,87.4883,87.1915,87.2424,47726.0
2017-07-18 09:55:00,102.93,103.04,102.57,102.67,25427.0,87.2933,87.3866,86.988,87.0728,25427.0
2017-07-18 10:00:00,102.71,102.81,102.58,102.68,5765.0,87.1067,87.1915,86.9964,87.0812,5765.0
2017-07-18 10:05:00,102.66,102.67,102.5,102.63,8076.0,87.0643,87.0728,86.9286,87.0388,8076.0
2017-07-18 10:10:00,102.7,103.01,102.7,102.82,7327.0,87.0982,87.3611,87.0982,87.2,7327.0
2017-07-18 10:15:00,102.83,102.88,102.68,102.82,10186.0,87.2085,87.2509,87.0812,87.2,10186.0
2017-07-18 10:20:00,102.82,102.9,102.78,102.8,6747.0,87.2,87.2678,87.1661,87.183,6747.0
2017-07-18 10:25:00,102.83,102.94,102.79,102.82,4721.0,87.2085,87.3017,87.1745,87.2,4721.0
2017-07-18 10:30:00,102.8,102.84,102.62,102.66,7902.0,87.183,87.2169,87.0304,87.0643,7902.0
2017-07-18 10:35:00,102.69,102.75,102.59,102.61,3113.0,87.0897,87.1406,87.0049,87.0219,3113.0
2017-07-18 10:40:00,102.57,102.63,102.36,102.39,8464.0,86.988,87.0388,86.8099,86.8353,8464.0
2017-07-18 10:45:00,102.39,102.61,102.26,102.59,17933.0,86.8353,87.0219,86.7251,87.0049,17933.0
2017-07-18 10:50:00,102.66,103.11,102.66,103.06,10170.0,87.0643,87.4459,87.0643,87.4035,10170.0
2017-07-18 10:55:00,103.09,103.28,103.05,103.28,7374.0,87.429,87.5901,87.395,87.5901,7374.0
2017-07-18 11:00:00,103.28,103.35,103.16,103.32,9065.0,87.5901,87.6495,87.4883,87.624,9065.0
2017-07-18 11:05:00,103.3,103.36,103.18,103.31,8164.0,87.6071,87.6579,87.5053,87.6155,8164.0
2017-07-18 11:10:00,103.3,103.37,103.16,103.17,6791.0,87.6071,87.6664,87.4883,87.4968,6791.0
2017-07-18 11:15:00,103.19,103.3,103.15,103.25,7517.0,87.5138,87.6071,87.4798,87.5647,7517.0
2017-07-18 11:20:00,103.25,103.34,103.22,103.27,13298.0,87.5647,87.641,87.5392,87.5816,13298.0
2017-07-18 11:25:00,103.28,103.31,103.16,103.16,9999.0,87.5901,87.6155,87.4883,87.4883,9999.0
2017-07-18 11:30:00,103.17,103.33,103.14,103.24,7969.0,87.4968,87.6325,87.4714,87.5562,7969.0
2017-07-18 11:35:00,103.22,103.22,103.1,103.13,5965.0,87.5392,87.5392,87.4374,87.4629,5965.0
2017-07-18 11:40:00,103.15,103.23,103.14,103.18,4653.0,87.4798,87.5477,87.4714,87.5053,4653.0
2017-07-18 11:45:00,103.15,103.15,103.01,103.05,7589.0,87.4798,87.4798,87.3611,87.395,7589.0
2017-07-18 11:50:00,103.05,103.12,102.97,102.97,7495.0,87.395,87.4544,87.3272,87.3272,7495.0
2017-07-18 11:55:00,102.99,102.99,102.81,102.86,10200.0,87.3442,87.3442,87.1915,87.2339,10200.0
2017-07-18 12:00:00,102.85,103.03,102.85,102.94,8327.0,87.2254,87.3781,87.2254,87.3017,8327.0
2017-07-18 12:05:00,102.95,103.0,102.92,102.93,4825.0,87.3102,87.3526,87.2848,87.2933,4825.0
2017-07-18 12:10:00,102.96,102.97,102.73,102.79,8025.0,87.3187,87.3272,87.1237,87.1745,8025.0
2017-07-18 12:15:00,102.82,102.87,102.74,102.74,2950.0,87.2,87.2424,87.1321,87.1321,2950.0
2017-07-18 12:20:00,102.78,102.92,102.76,102.92,7800.0,87.1661,87.2848,87.1491,87.2848,7800.0
2017-07-18 12:25:00,102.88,102.94,102.88,102.89,4719.0,87.2509,87.3017,87.2509,87.2593,4719.0
2017-07-18 12:30:00,102.88,102.92,102.83,102.85,8830.0,87.2509,87.2848,87.2085,87.2254,8830.0
2017-07-18 12:35:00,102.86,102.95,102.85,102.93,2500.0,87.2339,87.3102,87.2254,87.2933,2500.0
2017-07-18 12:40:00,102.89,102.9,102.78,102.82,11830.0,87.2593,87.2678,87.1661,87.2,11830.0
2017-07-18 12:45:00,102.84,102.97,102.84,102.97,5153.0,87.2169,87.3272,87.2169,87.3272,5153.0
2017-07-18 12:50:00,102.95,103.07,102.9,103.01,5100.0,87.3102,87.412,87.2678,87.3611,5100.0
2017-07-18 12:55:00,103.05,103.16,103.04,103.06,8281.0,87.395,87.4883,87.3866,87.4035,8281.0
2017-07-18 13:00:00,103.09,103.13,102.96,103.04,6244.0,87.429,87.4629,87.3187,87.3866,6244.0
2017-07-18 13:05:00,103.04,103.06,103.01,103.01,2801.0,87.3866,87.4035,87.3611,87.3611,2801.0
2017-07-18 13:10:00,103.0,103.06,102.98,102.99,1875.0,87.3526,87.4035,87.3357,87.3442,1875.0
2017-07-18 13:15:00,103.11,103.2,103.1,103.18,9183.0,87.4459,87.5222,87.4374,87.5053,9183.0
2017-07-18 13:20:00,103.18,103.24,103.17,103.19,2600.0,87.5053,87.5562,87.4968,87.5138,2600.0
2017-07-18 13:25:00,103.17,103.26,103.16,103.21,3457.0,87.4968,87.5731,87.4883,87.5307,3457.0
2017-07-18 13:30:00,103.24,103.24,103.14,103.14,4277.0,87.5562,87.5562,87.4714,87.4714,4277.0
2017-07-18 13:35:00,103.12,103.21,103.08,103.11,7790.0,87.4544,87.5307,87.4205,87.4459,7790.0
2017-07-18 13:40:00,103.17,103.28,103.15,103.25,4900.0,87.4968,87.5901,87.4798,87.5647,4900.0
2017-07-18 13:45:00,103.23,103.23,103.17,103.18,2258.0,87.5477,87.5477,87.4968,87.5053,2258.0
2017-07-18 13:50:00,103.21,103.23,103.12,103.15,4626.0,87.5307,87.5477,87.4544,87.4798,4626.0
2017-07-18 13:55:00,103.18,103.27,103.17,103.27,5007.0,87.5053,87.5816,87.4968,87.5816,5007.0
2017-07-18 14:00:00,103.26,103.26,103.2,103.21,2400.0,87.5731,87.5731,87.5222,87.5307,2400.0
2017-07-18 14:05:00,103.25,103.27,103.23,103.25,2400.0,87.5647,87.5816,87.5477,87.5647,2400.0
2017-07-18 14:10:00,103.25,103.27,103.23,103.24,3545.0,87.5647,87.5816,87.5477,87.5562,3545.0
2017-07-18 14:15:00,103.26,103.3,103.23,103.25,3580.0,87.5731,87.6071,87.5477,87.5647,3580.0
2017-07-18 14:20:00,103.25,103.29,103.25,103.27,2750.0,87.5647,87.5986,87.5647,87.5816,2750.0
2017-07-18 14:25:00,103.26,103.26,103.19,103.2,5435.0,87.5731,87.5731,87.5138,87.5222,5435.0
2017-07-18 14:30:00,103.18,103.27,103.18,103.22,2771.0,87.5053,87.5816,87.5053,87.5392,2771.0
2017-07-18 14:35:00,103.25,103.29,103.24,103.24,2084.0,87.5647,87.5986,87.5562,87.5562,2084.0
2017-07-18 14:40:00,103.27,103.33,103.25,103.33,14277.0,87.5816,87.6325,87.5647,87.6325,14277.0
2017-07-18 14:45:00,103.31,103.33,103.25,103.28,4253.0,87.6155,87.6325,87.5647,87.5901,4253.0
2017-07-18 14:50:00,103.29,103.29,103.2,103.23,5986.0,87.5986,87.5986,87.5222,87.5477,5986.0
2017-07-18 14:55:00,103.24,103.27,103.23,103.25,5393.0,87.5562,87.5816,87.5477,87.5647,5393.0
2017-07-18 15:00:00,103.25,103.27,103.23,103.26,6657.0,87.5647,87.5816,87.5477,87.5731,6657.0
2017-07-18 15:05:00,103.26,103.26,103.22,103.25,6512.0,87.5731,87.5731,87.5392,87.5647,6512.0
2017-07-18 15:10:00,103.26,103.31,103.24,103.28,6329.0,87.5731,87.6155,87.5562,87.5901,6329.0
2017-07-18 15:15:00,103.26,103.29,103.24,103.29,5130.0,87.5731,87.5986,87.5562,87.5986,5130.0
2017-07-18 15:20:00,103.29,103.29,103.18,103.27,13511.0,87.5986,87.5986,87.5053,87.5816,13511.0
2017-07-18 15:25:00,103.26,103.32,103.24,103.31,6259.0,87.5731,87.624,87.5562,87.6155,6259.0
2017-07-18 15:30:00,103.3,103.34,103.28,103.32,77622.0,87.6071,87.641,87.5901,87.624,77622.0
2017-07-18 15:35:00,103.34,103.5,103.33,103.42,48740.0,87.641,87.7767,87.6325,87.7088,48740.0
2017-07-18 15:40:00,103.43,103.57,103.42,103.56,15619.0,87.7173,87.836,87.7088,87.8276,15619.0
2017-07-18 15:45:00,103.54,103.57,103.48,103.57,18940.0,87.8106,87.836,87.7597,87.836,18940.0
2017-07-18 15:50:00,103.6,103.79,103.6,103.78,30934.0,87.8615,88.0226,87.8615,88.0141,30934.0
2017-07-18 15:55:00,103.77,103.87,103.74,103.82,86199.0,88.0057,88.0905,87.9802,88.0481,86199.0
2017-07-19 09:30:00,104.44,104.51,104.2,104.29,67569.0,88.5739,88.6332,88.3703,88.4467,67569.0
2017-07-19 09:35:00,104.4,104.66,104.35,104.59,79383.0,88.54,88.7605,88.4975,88.7011,79383.0
2017-07-19 09:40:00,104.7,104.8,104.52,104.68,16694.0,88.7944,88.8792,88.6417,88.7774,16694.0
2017-07-19 09:45:00,104.69,104.82,104.27,104.34,30834.0,88.7859,88.8961,88.4297,88.4891,30834.0
2017-07-19 09:50:00,104.3,104.59,104.23,104.46,18377.0,88.4551,88.7011,88.3958,88.5908,18377.0
2017-07-19 09:55:00,104.48,104.63,104.38,104.62,7290.0,88.6078,88.735,88.523,88.7265,7290.0
2017-07-19 10:00:00,104.58,104.63,104.3,104.33,48449.0,88.6926,88.735,88.4551,88.4806,48449.0
2017-07-19 10:05:00,104.36,104.5,104.27,104.4,11825.0,88.506,88.6248,88.4297,88.54,11825.0
2017-07-19 10:10:00,104.38,104.46,104.25,104.38,28956.0,88.523,88.5908,88.4127,88.523,28956.0
2017-07-19 10:15:00,104.35,104.56,104.34,104.56,15324.0,88.4975,88.6756,88.4891,88.6756,15324.0
2017-07-19 10:20:00,104.54,104.65,104.45,104.54,16994.0,88.6587,88.752,88.5824,88.6587,16994.0
2017-07-19 10:25:00,104.53,104.73,104.53,104.64,13792.0,88.6502,88.8198,88.6502,88.7435,13792.0
2017-07-19 10:30:00,104.68,104.69,104.32,104.4,11218.0,88.7774,88.7859,88.4721,88.54,11218.0
2017-07-19 10:35:00,104.42,104.47,104.28,104.4,22765.0,88.5569,88.5993,88.4382,88.54,22765.0
2017-07-19 10:40:00,104.4,104.48,104.29,104.33,21918.0,88.54,88.6078,88.4467,88.4806,21918.0
2017-07-19 10:45:00,104.3,104.37,104.25,104.29,7845.0,88.4551,88.5145,88.4127,88.4467,7845.0
2017-07-19 10:50:00,104.26,104.31,104.12,104.15,11047.0,88.4212,88.4636,88.3025,88.3279,11047.0
2017-07-19 10:55:00,104.13,104.14,104.06,104.13,7514.0,88.311,88.3194,88.2516,88.311,7514.0
2017-07-19 11:00:00,104.14,104.27,104.14,104.18,6400.0,88.3194,88.4297,88.3194,88.3534,6400.0
2017-07-19 11:05:00,104.12,104.25,104.11,104.2,3385.0,88.3025,88.4127,88.294,88.3703,3385.0
2017-07-19 11:10:00,104.28,104.42,104.28,104.42,18500.0,88.4382,88.5569,88.4382,88.5569,18500.0
2017-07-19 11:15:00,104.42,104.43,104.28,104.3,9827.0,88.5569,88.5654,88.4382,88.4551,9827.0
2017-07-19 11:20:00,104.26,104.57,104.25,104.57,17186.0,88.4212,88.6841,88.4127,88.6841,17186.0
2017-07-19 11:25:00,104.54,104.58,104.42,104.48,6575.0,88.6587,88.6926,88.5569,88.6078,6575.0
2017-07-19 11:30:00,104.55,104.57,104.46,104.55,6478.0,88.6672,88.6841,88.5908,88.6672,6478.0
2017-07-19 11:35:00,104.55,104.92,104.55,104.8,26649.0,88.6672,88.981,88.6672,88.8792,26649.0
2017-07-19 11:40:00,104.78,104.9,104.71,104.73,10262.0,88.8622,88.964,88.8029,88.8198,10262.0
2017-07-19 11:45:00,104.76,104.92,104.72,104.89,21083.0,88.8453,88.981,88.8113,88.9555,21083.0
2017-07-19 11:50:00,104.9,104.94,104.86,104.87,7688.0,88.964,88.9979,88.9301,88.9385,7688.0
2017-07-19 11:55:00,104.84,104.94,104.84,104.94,5322.0,88.9131,88.9979,88.9131,88.9979,5322.0
2017-07-19 12:00:00,104.94,104.99,104.86,104.89,9825.0,88.9979,89.0403,88.9301,88.9555,9825.0
2017-07-19 12:05:00,104.92,105.11,104.92,105.08,30024.0,88.981,89.1421,88.981,89.1166,30024.0
2017-07-19 12:10:00,105.08,105.09,104.89,104.92,7598.0,89.1166,89.1251,88.9555,88.981,7598.0
2017-07-19 12:15:00,104.91,104.99,104.9,104.93,10986.0,88.9725,89.0403,88.964,88.9894,10986.0
2017-07-19 12:20:00,104.98,105.03,104.96,105.01,6420.0,89.0318,89.0742,89.0149,89.0573,6420.0
2017-07-19 12:25:00,105.05,105.07,105.02,105.05,5588.0,89.0912,89.1082,89.0658,89.0912,5588.0
2017-07-19 12:30:00,105.06,105.06,104.96,105.0,6495.0,89.0997,89.0997,89.0149,89.0488,6495.0
2017-07-19 12:35:00,105.0,105.0,104.87,104.87,7817.0,89.0488,89.0488,88.9385,88.9385,7817.0
2017-07-19 12:40:00,104.88,104.91,104.82,104.83,6305.0,88.947,88.9725,88.8961,88.9046,6305.0
2017-07-19 12:45:00,104.87,104.88,104.8,104.85,4800.0,88.9385,88.947,88.8792,88.9216,4800.0
2017-07-19 12:50:00,104.83,104.88,104.83,104.84,2863.0,88.9046,88.947,88.9046,88.9131,2863.0
2017-07-19 12:55:00,104.87,104.89,104.83,104.87,5400.0,88.9385,88.9555,88.9046,88.9385,5400.0
2017-07-19 13:00:00,104.87,104.95,104.86,104.94,5138.0,88.9385,89.0064,88.9301,88.9979,5138.0
2017-07-19 13:05:00,104.93,105.13,104.93,105.12,18582.0,88.9894,89.1591,88.9894,89.1506,18582.0
2017-07-19 13:10:00,105.11,105.21,105.04,105.11,10129.0,89.1421,89.2269,89.0827,89.1421,10129.0
2017-07-19 13:15:00,105.07,105.16,104.99,105.0,12908.0,89.1082,89.1845,89.0403,89.0488,12908.0
2017-07-19 13:20:00,104.99,105.06,104.98,104.99,6053.0,89.0403,89.0997,89.0318,89.0403,6053.0
2017-07-19 13:25:00,104.99,105.0,104.92,104.92,6123.0,89.0403,89.0488,88.981,88.981,6123.0
2017-07-19 13:30:00,104.96,105.02,104.95,104.98,9413.0,89.0149,89.0658,89.0064,89.0318,9413.0
2017-07-19 13:35:00,104.95,104.99,104.9,104.99,4876.0,89.0064,89.0403,88.964,89.0403,4876.0
2017-07-19 13:40:00,105.0,105.0,104.94,104.97,4000.0,89.0488,89.0488,88.9979,89.0234,4000.0
2017-07-19 13:45:00,104.97,105.04,104.96,105.02,4732.0,89.0234,89.0827,89.0149,89.0658,4732.0
2017-07-19 13:50:00,105.02,105.04,104.96,104.98,9681.0,89.0658,89.0827,89.0149,89.0318,9681.0
2017-07-19 13:55:00,104.96,104.97,104.9,104.9,5297.0,89.0149,89.0234,88.964,88.964,5297.0
2017-07-19 14:00:00,104.95,105.03,104.91,105.02,8408.0,89.0064,89.0742,88.9725,89.0658,8408.0
2017-07-19 14:05:00,105.01,105.08,105.01,105.05,7889.0,89.0573,89.1166,89.0573,89.0912,7889.0
2017-07-19 14:10:00,105.06,105.11,105.03,105.05,6775.0,89.0997,89.1421,89.0742,89.0912,6775.0
2017-07-19 14:15:00,105.08,105.09,105.0,105.0,7967.0,89.1166,89.1251,89.0488,89.0488,7967.0
2017-07-19 14:20:00,105.02,105.03,104.94,105.0,11692.0,89.0658,89.0742,88.9979,89.0488,11692.0
2017-07-19 14:25:00,105.02,105.05,105.01,105.03,3516.0,89.0658,89.0912,89.0573,89.0742,3516.0
2017-07-19 14:30:00,105.03,105.03,104.93,105.01,11177.0,89.0742,89.0742,88.9894,89.0573,11177.0
2017-07-19 14:35:00,105.01,105.01,104.93,104.98,8100.0,89.0573,89.0573,88.9894,89.0318,8100.0
2017-07-19 14:40:00,104.96,105.03,104.96,104.98,7050.0,89.0149,89.0742,89.0149,89.0318,7050.0
2017-07-19 14:45:00,104.97,105.04,104.97,105.04,8299.0,89.0234,89.0827,89.0234,89.0827,8299.0
2017-07-19 14:50:00,105.05,105.07,105.0,105.06,23039.0,89.0912,89.1082,89.0488,89.0997,23039.0
2017-07-19 14:55:00,105.04,105.11,105.03,105.1,8458.0,89.0827,89.1421,89.0742,89.1336,8458.0
2017-07-19 15:00:00,105.12,105.28,105.12,105.27,17979.0,89.1506,89.2863,89.1506,89.2778,17979.0
2017-07-19 15:05:00,105.24,105.24,105.1,105.16,22554.0,89.2523,89.2523,89.1336,89.1845,22554.0
2017-07-19 15:10:00,105.15,105.21,105.02,105.02,17319.0,89.176,89.2269,89.0658,89.0658,17319.0
2017-07-19 15:15:00,105.02,105.22,105.02,105.21,24107.0,89.0658,89.2354,89.0658,89.2269,24107.0
2017-07-19 15:20:00,105.21,105.29,105.1,105.27,22910.0,89.2269,89.2947,89.1336,89.2778,22910.0
2017-07-19 15:25:00,105.29,105.47,105.25,105.47,32470.0,89.2947,89.4474,89.2608,89.4474,32470.0
2017-07-19 15:30:00,105.49,105.5,105.38,105.42,33403.0,89.4644,89.4728,89.3711,89.405,33403.0
2017-07-19 15:35:00,105.41,105.42,105.34,105.42,32875.0,89.3965,89.405,89.3371,89.405,32875.0
2017-07-19 15:40:00,105.42,105.42,105.26,105.26,18352.0,89.405,89.405,89.2693,89.2693,18352.0
2017-07-19 15:45:00,105.26,105.32,105.22,105.22,45699.0,89.2693,89.3202,89.2354,89.2354,45699.0
2017-07-19 15:50:00,105.23,105.48,105.23,105.34,53886.0,89.2439,89.4559,89.2439,89.3371,53886.0
2017-07-19 15:55:00,105.34,105.43,105.31,105.38,94437.0,89.3371,89.4135,89.3117,89.3711,94437.0
2017-07-20 09:30:00,106.18,106.38,106.0,106.19,65485.0,90.0495,90.2192,89.8969,90.058,65485.0
2017-07-20 09:35:00,106.15,106.31,105.75,106.03,53118.0,90.0241,90.1598,89.6849,89.9223,53118.0
2017-07-20 09:40:00,105.93,106.0,105.57,105.8,32099.0,89.8375,89.8969,89.5322,89.7273,32099.0
2017-07-20 09:45:00,105.8,105.93,105.5,105.89,46689.0,89.7273,89.8375,89.4728,89.8036,46689.0
2017-07-20 09:50:00,105.8,106.55,105.8,106.55,71197.0,89.7273,90.3633,89.7273,90.3633,71197.0
2017-07-20 09:55:00,106.59,106.93,106.54,106.86,45462.0,90.3973,90.6856,90.3548,90.6262,45462.0
2017-07-20 10:00:00,106.89,107.04,106.7,106.73,42490.0,90.6517,90.7789,90.4905,90.516,42490.0
2017-07-20 10:05:00,106.72,106.83,106.59,106.76,36141.0,90.5075,90.6008,90.3973,90.5414,36141.0
2017-07-20 10:10:00,106.78,106.97,106.71,106.94,19813.0,90.5584,90.7195,90.499,90.6941,19813.0
2017-07-20 10:15:00,106.92,106.94,106.74,106.85,27373.0,90.6771,90.6941,90.5245,90.6178,27373.0
2017-07-20 10:20:00,106.84,106.85,106.45,106.46,40106.0,90.6093,90.6178,90.2785,90.287,40106.0
2017-07-20 10:25:00,106.45,106.52,106.2,106.2,41242.0,90.2785,90.3379,90.0665,90.0665,41242.0
2017-07-20 10:30:00,106.19,106.3,105.94,106.11,34628.0,90.058,90.1513,89.846,89.9902,34628.0
2017-07-20 10:35:00,106.11,106.14,105.87,106.04,23843.0,89.9902,90.0156,89.7866,89.9308,23843.0
2017-07-20 10:40:00,106.04,106.24,105.93,106.05,20007.0,89.9308,90.1004,89.8375,89.9393,20007.0
2017-07-20 10:45:00,106.04,106.11,105.8,106.01,37683.0,89.9308,89.9902,89.7273,89.9054,37683.0
2017-07-20 10:50:00,106.04,106.57,106.01,106.45,41589.0,89.9308,90.3803,89.9054,90.2785,41589.0
2017-07-20 10:55:00,106.48,106.72,106.46,106.6,25989.0,90.304,90.5075,90.287,90.4057,25989.0
2017-07-20 11:00:00,106.64,106.84,106.57,106.76,29977.0,90.4397,90.6093,90.3803,90.5414,29977.0
2017-07-20 11:05:00,106.76,106.87,106.69,106.76,35935.0,90.5414,90.6347,90.4821,90.5414,35935.0
2017-07-20 11:10:00,106.74,106.92,106.68,106.92,23228.0,90.5245,90.6771,90.4736,90.6771,23228.0
2017-07-20 11:15:00,106.92,107.05,106.82,106.87,38278.0,90.6771,90.7874,90.5923,90.6347,38278.0
2017-07-20 11:20:00,106.88,107.14,106.84,106.96,47989.0,90.6432,90.8637,90.6093,90.711,47989.0
2017-07-20 11:25:00,106.93,106.96,106.8,106.91,24496.0,90.6856,90.711,90.5754,90.6686,24496.0
2017-07-20 11:30:00,106.93,106.95,106.78,106.91,27157.0,90.6856,90.7026,90.5584,90.6686,27157.0
2017-07-20 11:35:00,106.86,106.94,106.79,106.86,43967.0,90.6262,90.6941,90.5669,90.6262,43967.0
2017-07-20 11:40:00,106.85,106.98,106.79,106.87,37607.0,90.6178,90.728,90.5669,90.6347,37607.0
2017-07-20 11:45:00,106.86,106.89,106.72,106.73,28626.0,90.6262,90.6517,90.5075,90.516,28626.0
2017-07-20 11:50:00,106.76,106.77,106.62,106.69,28338.0,90.5414,90.5499,90.4227,90.4821,28338.0
2017-07-20 11:55:00,106.67,106.8,106.61,106.77,20804.0,90.4651,90.5754,90.4142,90.5499,20804.0
2017-07-20 12:00:00,106.77,106.94,106.77,106.9,19614.0,90.5499,90.6941,90.5499,90.6602,19614.0
2017-07-20 12:05:00,106.94,106.96,106.88,106.96,13052.0,90.6941,90.711,90.6432,90.711,13052.0
2017-07-20 12:10:00,106.92,107.45,106.92,107.41,47129.0,90.6771,91.1266,90.6771,91.0927,47129.0
2017-07-20 12:15:00,107.47,107.53,107.34,107.36,28533.0,91.1436,91.1945,91.0333,91.0503,28533.0
2017-07-20 12:20:00,107.33,107.74,107.33,107.53,39930.0,91.0248,91.3726,91.0248,91.1945,39930.0
2017-07-20 12:25:00,107.53,107.55,107.16,107.16,27956.0,91.1945,91.2114,90.8807,90.8807,27956.0
2017-07-20 12:30:00,107.19,107.19,107.04,107.09,13500.0,90.9061,90.9061,90.7789,90.8213,13500.0
2017-07-20 12:35:00,107.09,107.33,106.94,107.31,42107.0,90.8213,91.0248,90.6941,91.0079,42107.0
2017-07-20 12:40:00,107.33,107.4,107.21,107.32,26513.0,91.0248,91.0842,90.9231,91.0164,26513.0
2017-07-20 12:45:00,107.34,107.39,107.26,107.3,10894.0,91.0333,91.0757,90.9655,90.9994,10894.0
2017-07-20 12:50:00,107.3,107.38,107.26,107.3,18204.0,90.9994,91.0672,90.9655,90.9994,18204.0
2017-07-20 12:55:00,107.31,107.48,107.28,107.32,20355.0,91.0079,91.152,90.9824,91.0164,20355.0
2017-07-20 13:00:00,107.34,107.45,106.97,107.02,46807.0,91.0333,91.1266,90.7195,90.7619,46807.0
2017-07-20 13:05:00,107.02,107.2,106.93,107.02,39687.0,90.7619,90.9146,90.6856,90.7619,39687.0
2017-07-20 13:10:00,107.04,107.13,106.96,107.13,13299.0,90.7789,90.8552,90.711,90.8552,13299.0
2017-07-20 13:15:00,107.13,107.19,106.94,106.97,17171.0,90.8552,90.9061,90.6941,90.7195,17171.0
2017-07-20 13:20:00,106.97,106.98,106.81,106.82,21587.0,90.7195,90.728,90.5838,90.5923,21587.0
2017-07-20 13:25:00,106.83,106.86,106.78,106.79,15017.0,90.6008,90.6262,90.5584,90.5669,15017.0
2017-07-20 13:30:00,106.79,107.04,106.72,106.95,31536.0,90.5669,90.7789,90.5075,90.7026,31536.0
2017-07-20 13:35:00,106.95,107.31,106.95,107.29,21258.0,90.7026,91.0079,90.7026,90.9909,21258.0
2017-07-20 13:40:00,107.29,107.3,107.2,107.25,18230.0,90.9909,90.9994,90.9146,90.957,18230.0
2017-07-20 13:45:00,107.28,107.36,107.27,107.32,18180.0,90.9824,91.0503,90.974,91.0164,18180.0
2017-07-20 13:50:00,107.3,107.31,107.21,107.21,12941.0,90.9994,91.0079,90.9231,90.9231,12941.0
2017-07-20 13:55:00,107.21,107.25,107.17,107.24,29072.0,90.9231,90.957,90.8891,90.9485,29072.0
2017-07-20 14:00:00,107.25,107.25,107.18,107.21,19141.0,90.957,90.957,90.8976,90.9231,19141.0
2017-07-20 14:05:00,107.19,107.22,107.05,107.15,19240.0,90.9061,90.9315,90.7874,90.8722,19240.0
2017-07-20 14:10:00,107.15,107.24,107.14,107.21,11207.0,90.8722,90.9485,90.8637,90.9231,11207.0
2017-07-20 14:15:00,107.23,107.24,107.15,107.22,17669.0,90.94,90.9485,90.8722,90.9315,17669.0
2017-07-20 14:20:00,107.21,107.25,107.18,107.24,20841.0,90.9231,90.957,90.8976,90.9485,20841.0
2017-07-20 14:25:00,107.25,107.25,107.19,107.25,23489.0,90.957,90.957,90.9061,90.957,23489.0
2017-07-20 14:30:00,107.24,107.25,107.19,107.25,18413.0,90.9485,90.957,90.9061,90.957,18413.0
2017-07-20 14:35:00,107.25,107.25,106.86,107.09,71976.0,90.957,90.957,90.6262,90.8213,71976.0
2017-07-20 14:40:00,107.09,107.25,107.07,107.25,34102.0,90.8213,90.957,90.8043,90.957,34102.0
2017-07-20 14:45:00,107.24,107.25,107.14,107.17,28053.0,90.9485,90.957,90.8637,90.8891,28053.0
2017-07-20 14:50:00,107.14,107.25,107.11,107.25,27419.0,90.8637,90.957,90.8383,90.957,27419.0
2017-07-20 14:55:00,107.24,107.45,107.21,107.44,36911.0,90.9485,91.1266,90.9231,91.1181,36911.0
2017-07-20 15:00:00,107.45,107.67,107.39,107.66,49427.0,91.1266,91.3132,91.0757,91.3047,49427.0
2017-07-20 15:05:00,107.66,107.93,107.65,107.74,103492.0,91.3047,91.5337,91.2962,91.3726,103492.0
2017-07-20 15:10:00,107.74,107.75,107.51,107.51,37147.0,91.3726,91.381,91.1775,91.1775,37147.0
2017-07-20 15:15:00,107.53,107.58,107.4,107.58,29874.0,91.1945,91.2369,91.0842,91.2369,29874.0
2017-07-20 15:20:00,107.58,107.82,107.55,107.77,41758.0,91.2369,91.4404,91.2114,91.398,41758.0
2017-07-20 15:25:00,107.77,107.88,107.7,107.79,58064.0,91.398,91.4913,91.3386,91.415,58064.0
2017-07-20 15:30:00,107.79,107.82,107.68,107.71,64048.0,91.415,91.4404,91.3217,91.3471,64048.0
2017-07-20 15:35:00,107.71,107.87,107.66,107.87,68891.0,91.3471,91.4828,91.3047,91.4828,68891.0
2017-07-20 15:40:00,107.88,108.21,107.81,108.16,151644.0,91.4913,91.7711,91.4319,91.7287,151644.0
2017-07-20 15:45:00,108.13,108.15,107.62,107.7,143256.0,91.7033,91.7203,91.2708,91.3386,143256.0
2017-07-20 15:50:00,107.72,107.72,107.25,107.25,142542.0,91.3556,91.3556,90.957,90.957,142542.0
2017-07-20 15:55:00,107.25,107.81,107.21,107.68,199120.0,90.957,91.4319,90.9231,91.3217,199120.0
2017-07-21 09:30:00,106.73,106.81,105.31,105.95,347945.0,90.516,90.5838,89.3117,89.8545,347945.0
2017-07-21 09:35:00,105.81,105.94,105.23,105.25,205870.0,89.7357,89.846,89.2439,89.2608,205870.0
2017-07-21 09:40:00,105.29,106.93,105.27,106.88,193322.0,89.2947,90.6856,89.2778,90.6432,193322.0
2017-07-21 09:45:00,106.84,106.88,106.25,106.57,117183.0,90.6093,90.6432,90.1089,90.3803,117183.0
2017-07-21 09:50:00,106.54,107.05,106.32,106.62,108618.0,90.3548,90.7874,90.1683,90.4227,108618.0
2017-07-21 09:55:00,106.63,107.45,106.42,107.44,91270.0,90.4312,91.1266,90.2531,91.1181,91270.0
2017-07-21 10:00:00,107.39,107.64,107.02,107.44,136929.0,91.0757,91.2877,90.7619,91.1181,136929.0
2017-07-21 10:05:00,107.44,107.74,106.95,107.4,82267.0,91.1181,91.3726,90.7026,91.0842,82267.0
2017-07-21 10:10:00,107.46,107.85,107.24,107.34,70600.0,91.1351,91.4658,90.9485,91.0333,70600.0
2017-07-21 10:15:00,107.26,107.5,106.31,106.6,231770.0,90.9655,91.169,90.1598,90.4057,231770.0
2017-07-21 10:20:00,106.6,107.28,106.6,106.66,50021.0,90.4057,90.9824,90.4057,90.4566,50021.0
2017-07-21 10:25:00,106.66,107.11,106.55,106.86,36115.0,90.4566,90.8383,90.3633,90.6262,36115.0
2017-07-21 10:30:00,106.88,107.57,106.88,107.42,37598.0,90.6432,91.2284,90.6432,91.1012,37598.0
2017-07-21 10:35:00,107.48,107.51,107.27,107.49,35049.0,91.152,91.1775,90.974,91.1605,35049.0
2017-07-21 10:40:00,107.51,107.89,107.5,107.8,51029.0,91.1775,91.4998,91.169,91.4234,51029.0
2017-07-21 10:45:00,107.81,107.98,107.66,107.8,49051.0,91.4319,91.5761,91.3047,91.4234,49051.0
2017-07-21 10:50:00,107.76,107.81,107.26,107.41,41005.0,91.3895,91.4319,90.9655,91.0927,41005.0
2017-07-21 10:55:00,107.38,107.7,107.11,107.51,21502.0,91.0672,91.3386,90.8383,91.1775,21502.0
2017-07-21 11:00:00,107.46,107.56,107.07,107.07,25459.0,91.1351,91.2199,90.8043,90.8043,25459.0
2017-07-21 11:05:00,107.1,107.69,107.04,107.63,61479.0,90.8298,91.3301,90.7789,91.2793,61479.0
2017-07-21 11:10:00,107.59,107.73,107.53,107.63,19981.0,91.2453,91.3641,91.1945,91.2793,19981.0
2017-07-21 11:15:00,107.61,107.64,107.32,107.47,11251.0,91.2623,91.2877,91.0164,91.1436,11251.0
2017-07-21 11:20:00,107.45,107.52,107.29,107.32,12774.0,91.1266,91.186,90.9909,91.0164,12774.0
2017-07-21 11:25:00,107.32,107.62,107.23,107.43,31426.0,91.0164,91.2708,90.94,91.1096,31426.0
2017-07-21 11:30:00,107.43,107.5,107.2,107.49,20554.0,91.1096,91.169,90.9146,91.1605,20554.0
2017-07-21 11:35:00,107.49,107.83,107.42,107.73,24933.0,91.1605,91.4489,91.1012,91.3641,24933.0
2017-07-21 11:40:00,107.74,107.81,107.6,107.72,15314.0,91.3726,91.4319,91.2538,91.3556,15314.0
2017-07-21 11:45:00,107.73,107.74,107.49,107.51,10852.0,91.3641,91.3726,91.1605,91.1775,10852.0
2017-07-21 11:50:00,107.51,107.62,107.47,107.62,8801.0,91.1775,91.2708,91.1436,91.2708,8801.0
2017-07-21 11:55:00,107.61,107.74,107.58,107.66,16288.0,91.2623,91.3726,91.2369,91.3047,16288.0
2017-07-21 12:00:00,107.71,107.73,107.55,107.6,9826.0,91.3471,91.3641,91.2114,91.2538,9826.0
2017-07-21 12:05:00,107.6,107.75,107.59,107.72,13597.0,91.2538,91.381,91.2453,91.3556,13597.0
2017-07-21 12:10:00,107.73,107.79,107.6,107.6,11830.0,91.3641,91.415,91.2538,91.2538,11830.0
2017-07-21 12:15:00,107.63,107.65,107.07,107.07,41398.0,91.2793,91.2962,90.8043,90.8043,41398.0
2017-07-21 12:20:00,107.1,107.3,107.1,107.21,42753.0,90.8298,90.9994,90.8298,90.9231,42753.0
2017-07-21 12:25:00,107.22,107.42,107.22,107.39,17530.0,90.9315,91.1012,90.9315,91.0757,17530.0
2017-07-21 12:30:00,107.42,107.54,107.41,107.5,23034.0,91.1012,91.2029,91.0927,91.169,23034.0
2017-07-21 12:35:00,107.49,107.54,107.25,107.38,12900.0,91.1605,91.2029,90.957,91.0672,12900.0
2017-07-21 12:40:00,107.39,107.5,107.39,107.42,13737.0,91.0757,91.169,91.0757,91.1012,13737.0
2017-07-21 12:45:00,107.45,107.48,107.35,107.44,7190.0,91.1266,91.152,91.0418,91.1181,7190.0
2017-07-21 12:50:00,107.43,107.48,107.38,107.38,6645.0,91.1096,91.152,91.0672,91.0672,6645.0
2017-07-21 12:55:00,107.36,107.48,107.36,107.44,6749.0,91.0503,91.152,91.0503,91.1181,6749.0
2017-07-21 13:00:00,107.44,107.47,107.34,107.47,11316.0,91.1181,91.1436,91.0333,91.1436,11316.0
2017-07-21 13:05:00,107.48,107.5,107.37,107.43,18980.0,91.152,91.169,91.0588,91.1096,18980.0
2017-07-21 13:10:00,107.41,107.54,107.41,107.48,9202.0,91.0927,91.2029,91.0927,91.152,9202.0
2017-07-21 13:15:00,107.46,107.47,107.41,107.41,6846.0,91.1351,91.1436,91.0927,91.0927,6846.0
2017-07-21 13:20:00,107.44,107.62,107.43,107.57,26017.0,91.1181,91.2708,91.1096,91.2284,26017.0
2017-07-21 13:25:00,107.52,107.54,107.44,107.51,6813.0,91.186,91.2029,91.1181,91.1775,6813.0
2017-07-21 13:30:00,107.51,107.53,107.39,107.44,18600.0,91.1775,91.1945,91.0757,91.1181,18600.0
2017-07-21 13:35:00,107.43,107.43,107.17,107.23,18401.0,91.1096,91.1096,90.8891,90.94,18401.0
2017-07-21 13:40:00,107.32,107.35,107.22,107.28,7745.0,91.0164,91.0418,90.9315,90.9824,7745.0
2017-07-21 13:45:00,107.28,107.31,107.25,107.29,10670.0,90.9824,91.0079,90.957,90.9909,10670.0
2017-07-21 13:50:00,107.29,107.35,107.29,107.3,6272.0,90.9909,91.0418,90.9909,90.9994,6272.0
2017-07-21 13:55:00,107.31,107.39,107.28,107.37,8429.0,91.0079,91.0757,90.9824,91.0588,8429.0
2017-07-21 14:00:00,107.38,107.4,107.28,107.32,3950.0,91.0672,91.0842,90.9824,91.0164,3950.0
2017-07-21 14:05:00,107.3,107.41,107.28,107.34,8250.0,90.9994,91.0927,90.9824,91.0333,8250.0
2017-07-21 14:10:00,107.29,107.37,107.29,107.31,8025.0,90.9909,91.0588,90.9909,91.0079,8025.0
2017-07-21 14:15:00,107.31,107.4,107.17,107.24,14285.0,91.0079,91.0842,90.8891,90.9485,14285.0
2017-07-21 14:20:00,107.24,107.29,107.19,107.19,12610.0,90.9485,90.9909,90.9061,90.9061,12610.0
2017-07-21 14:25:00,107.19,107.36,107.16,107.36,10985.0,90.9061,91.0503,90.8807,91.0503,10985.0
2017-07-21 14:30:00,107.33,107.4,107.26,107.26,12929.0,91.0248,91.0842,90.9655,90.9655,12929.0
2017-07-21 14:35:00,107.29,107.34,107.29,107.31,4700.0,90.9909,91.0333,90.9909,91.0079,4700.0
2017-07-21 14:40:00,107.28,107.33,107.26,107.26,8595.0,90.9824,91.0248,90.9655,90.9655,8595.0
2017-07-21 14:45:00,107.27,107.32,107.26,107.28,9324.0,90.974,91.0164,90.9655,90.9824,9324.0
2017-07-21 14:50:00,107.29,107.38,107.29,107.34,8155.0,90.9909,91.0672,90.9909,91.0333,8155.0
2017-07-21 14:55:00,107.32,107.44,107.31,107.44,8055.0,91.0164,91.1181,91.0079,91.1181,8055.0
2017-07-21 15:00:00,107.43,107.44,107.36,107.42,12984.0,91.1096,91.1181,91.0503,91.1012,12984.0
2017-07-21 15:05:00,107.44,107.5,107.41,107.45,14671.0,91.1181,91.169,91.0927,91.1266,14671.0
2017-07-21 15:10:00,107.44,107.49,107.41,107.42,10372.0,91.1181,91.1605,91.0927,91.1012,10372.0
2017-07-21 15:15:00,107.45,107.48,107.4,107.46,16873.0,91.1266,91.152,91.0842,91.1351,16873.0
2017-07-21 15:20:00,107.47,107.47,107.42,107.46,17818.0,91.1436,91.1436,91.1012,91.1351,17818.0
2017-07-21 15:25:00,107.46,107.56,107.43,107.52,34545.0,91.1351,91.2199,91.1096,91.186,34545.0
2017-07-21 15:30:00,107.52,107.65,107.49,107.64,25465.0,91.186,91.2962,91.1605,91.2877,25465.0
2017-07-21 15:35:00,107.64,107.76,107.61,107.61,31694.0,91.2877,91.3895,91.2623,91.2623,31694.0
2017-07-21 15:40:00,107.61,107.62,107.51,107.52,51200.0,91.2623,91.2708,91.1775,91.186,51200.0
2017-07-21 15:45:00,107.5,107.51,107.29,107.29,46660.0,91.169,91.1775,90.9909,90.9909,46660.0
2017-07-21 15:50:00,107.3,107.54,107.3,107.35,103979.0,90.9994,91.2029,90.9994,91.0418,103979.0
2017-07-21 15:55:00,107.37,107.48,107.32,107.47,102952.0,91.0588,91.152,91.0164,91.1436,102952.0
2017-07-24 09:30:00,107.65,107.73,106.02,106.65,110598.0,91.2962,91.3641,89.9138,90.4481,110598.0
2017-07-24 09:35:00,106.57,106.68,105.37,105.54,115165.0,90.3803,90.4736,89.3626,89.5068,115165.0
2017-07-24 09:40:00,105.52,105.92,105.51,105.62,60546.0,89.4898,89.829,89.4813,89.5746,60546.0
2017-07-24 09:45:00,105.63,105.69,105.41,105.58,69717.0,89.5831,89.634,89.3965,89.5407,69717.0
2017-07-24 09:50:00,105.59,106.0,105.47,105.91,81773.0,89.5492,89.8969,89.4474,89.8206,81773.0
2017-07-24 09:55:00,105.95,105.98,105.41,105.59,104368.0,89.8545,89.8799,89.3965,89.5492,104368.0
2017-07-24 10:00:00,105.62,105.73,105.41,105.64,86748.0,89.5746,89.6679,89.3965,89.5916,86748.0
2017-07-24 10:05:00,105.66,105.67,105.37,105.55,64212.0,89.6085,89.617,89.3626,89.5152,64212.0
2017-07-24 10:10:00,105.56,105.76,105.47,105.61,41171.0,89.5237,89.6933,89.4474,89.5661,41171.0
2017-07-24 10:15:00,105.61,106.12,105.46,105.98,60444.0,89.5661,89.9987,89.4389,89.8799,60444.0
2017-07-24 10:20:00,105.97,106.0,105.66,106.0,26552.0,89.8714,89.8969,89.6085,89.8969,26552.0
2017-07-24 10:25:00,106.02,106.12,105.79,106.1,44295.0,89.9138,89.9987,89.7188,89.9817,44295.0
2017-07-24 10:30:00,106.06,106.1,105.94,105.94,30218.0,89.9478,89.9817,89.846,89.846,30218.0
2017-07-24 10:35:00,105.95,105.99,105.66,105.73,27055.0,89.8545,89.8884,89.6085,89.6679,27055.0
2017-07-24 10:40:00,105.76,105.78,105.62,105.72,48477.0,89.6933,89.7103,89.5746,89.6594,48477.0
2017-07-24 10:45:00,105.81,105.84,105.61,105.65,17030.0,89.7357,89.7612,89.5661,89.6001,17030.0
2017-07-24 10:50:00,105.71,105.91,105.7,105.82,30380.0,89.6509,89.8206,89.6425,89.7442,30380.0
2017-07-24 10:55:00,105.81,106.4,105.77,106.27,56826.0,89.7357,90.2361,89.7018,90.1259,56826.0
2017-07-24 11:00:00,106.25,106.29,105.82,105.91,21357.0,90.1089,90.1428,89.7442,89.8206,21357.0
2017-07-24 11:05:00,105.93,105.94,105.77,105.88,15758.0,89.8375,89.846,89.7018,89.7951,15758.0
2017-07-24 11:10:00,105.86,105.9,105.58,105.73,41310.0,89.7782,89.8121,89.5407,89.6679,41310.0
2017-07-24 11:15:00,105.75,105.84,105.67,105.68,21031.0,89.6849,89.7612,89.617,89.6255,21031.0
2017-07-24 11:20:00,105.71,105.95,105.69,105.9,33967.0,89.6509,89.8545,89.634,89.8121,33967.0
2017-07-24 11:25:00,105.9,105.93,105.82,105.89,35092.0,89.8121,89.8375,89.7442,89.8036,35092.0
2017-07-24 11:30:00,105.88,106.1,105.88,106.06,28904.0,89.7951,89.9817,89.7951,89.9478,28904.0
2017-07-24 11:35:00,106.07,106.18,105.95,106.03,15607.0,89.9563,90.0495,89.8545,89.9223,15607.0
2017-07-24 11:40:00,106.07,106.11,106.02,106.1,11055.0,89.9563,89.9902,89.9138,89.9817,11055.0
2017-07-24 11:45:00,106.1,106.14,106.02,106.07,11752.0,89.9817,90.0156,89.9138,89.9563,11752.0
2017-07-24 11:50:00,106.08,106.09,105.94,105.94,15482.0,89.9647,89.9732,89.846,89.846,15482.0
2017-07-24 11:55:00,105.95,105.99,105.87,105.88,10718.0,89.8545,89.8884,89.7866,89.7951,10718.0
2017-07-24 12:00:00,105.89,106.0,105.82,105.97,30672.0,89.8036,89.8969,89.7442,89.8714,30672.0
2017-07-24 12:05:00,105.98,106.09,105.97,106.09,11750.0,89.8799,89.9732,89.8714,89.9732,11750.0
2017-07-24 12:10:00,106.11,106.18,106.08,106.15,8235.0,89.9902,90.0495,89.9647,90.0241,8235.0
2017-07-24 12:15:00,106.14,106.19,106.05,106.14,15918.0,90.0156,90.058,89.9393,90.0156,15918.0
2017-07-24 12:20:00,106.14,106.27,106.08,106.25,15965.0,90.0156,90.1259,89.9647,90.1089,15965.0
2017-07-24 12:25:00,106.28,106.31,106.19,106.21,11269.0,90.1343,90.1598,90.058,90.075,11269.0
2017-07-24 12:30:00,106.21,106.21,106.06,106.13,9181.0,90.075,90.075,89.9478,90.0071,9181.0
2017-07-24 12:35:00,106.17,106.3,106.16,106.3,13203.0,90.0411,90.1513,90.0326,90.1513,13203.0
2017-07-24 12:40:00,106.3,106.31,106.15,106.17,15433.0,90.1513,90.1598,90.0241,90.0411,15433.0
2017-07-24 12:45:00,106.16,106.22,106.09,106.17,14078.0,90.0326,90.0835,89.9732,90.0411,14078.0
2017-07-24 12:50:00,106.16,106.26,106.15,106.24,10677.0,90.0326,90.1174,90.0241,90.1004,10677.0
2017-07-24 12:55:00,106.26,106.45,106.22,106.36,67284.0,90.1174,90.2785,90.0835,90.2022,67284.0
2017-07-24 13:00:00,106.38,106.45,106.38,106.43,7972.0,90.2192,90.2785,90.2192,90.2616,7972.0
2017-07-24 13:05:00,106.41,106.42,106.21,106.22,7543.0,90.2446,90.2531,90.075,90.0835,7543.0
2017-07-24 13:10:00,106.21,106.23,106.12,106.13,3809.0,90.075,90.0919,89.9987,90.0071,3809.0
2017-07-24 13:15:00,106.14,106.19,106.12,106.19,9774.0,90.0156,90.058,89.9987,90.058,9774.0
2017-07-24 13:20:00,106.16,106.24,106.15,106.23,15753.0,90.0326,90.1004,90.0241,90.0919,15753.0
2017-07-24 13:25:00,106.21,106.33,106.21,106.3,10611.0,90.075,90.1768,90.075,90.1513,10611.0
2017-07-24 13:30:00,106.32,106.34,106.28,106.3,3367.0,90.1683,90.1852,90.1343,90.1513,3367.0
2017-07-24 13:35:00,106.32,106.34,106.17,106.18,20806.0,90.1683,90.1852,90.0411,90.0495,20806.0
2017-07-24 13:40:00,106.18,106.21,106.13,106.14,19360.0,90.0495,90.075,90.0071,90.0156,19360.0
2017-07-24 13:45:00,106.17,106.17,106.09,106.1,11237.0,90.0411,90.0411,89.9732,89.9817,11237.0
2017-07-24 13:50:00,106.1,106.12,106.09,106.1,15931.0,89.9817,89.9987,89.9732,89.9817,15931.0
2017-07-24 13:55:00,106.1,106.11,106.09,106.09,10069.0,89.9817,89.9902,89.9732,89.9732,10069.0
2017-07-24 14:00:00,106.09,106.21,106.09,106.18,20466.0,89.9732,90.075,89.9732,90.0495,20466.0
2017-07-24 14:05:00,106.17,106.24,106.11,106.17,27588.0,90.0411,90.1004,89.9902,90.0411,27588.0
2017-07-24 14:10:00,106.17,106.22,106.17,106.2,5025.0,90.0411,90.0835,90.0411,90.0665,5025.0
2017-07-24 14:15:00,106.19,106.21,106.16,106.16,7323.0,90.058,90.075,90.0326,90.0326,7323.0
2017-07-24 14:20:00,106.16,106.2,106.15,106.2,12114.0,90.0326,90.0665,90.0241,90.0665,12114.0
2017-07-24 14:25:00,106.2,106.32,106.17,106.18,7073.0,90.0665,90.1683,90.0411,90.0495,7073.0
2017-07-24 14:30:00,106.21,106.23,106.13,106.17,8427.0,90.075,90.0919,90.0071,90.0411,8427.0
2017-07-24 14:35:00,106.15,106.16,106.11,106.13,12952.0,90.0241,90.0326,89.9902,90.0071,12952.0
2017-07-24 14:40:00,106.13,106.13,106.08,106.13,6355.0,90.0071,90.0071,89.9647,90.0071,6355.0
2017-07-24 14:45:00,106.14,106.14,106.04,106.04,8077.0,90.0156,90.0156,89.9308,89.9308,8077.0
2017-07-24 14:50:00,106.06,106.07,105.98,105.98,11587.0,89.9478,89.9563,89.8799,89.8799,11587.0
2017-07-24 14:55:00,105.99,106.05,105.92,105.93,33968.0,89.8884,89.9393,89.829,89.8375,33968.0
2017-07-24 15:00:00,105.94,105.98,105.85,105.89,17855.0,89.846,89.8799,89.7697,89.8036,17855.0
2017-07-24 15:05:00,105.89,105.92,105.85,105.86,37419.0,89.8036,89.829,89.7697,89.7782,37419.0
2017-07-24 15:10:00,105.86,105.96,105.86,105.96,35361.0,89.7782,89.863,89.7782,89.863,35361.0
2017-07-24 15:15:00,105.97,106.08,105.97,106.01,12125.0,89.8714,89.9647,89.8714,89.9054,12125.0
2017-07-24 15:20:00,106.0,106.05,105.98,105.99,20447.0,89.8969,89.9393,89.8799,89.8884,20447.0
2017-07-24 15:25:00,105.99,106.1,105.98,106.04,26281.0,89.8884,89.9817,89.8799,89.9308,26281.0
2017-07-24 15:30:00,106.05,106.05,105.96,106.03,23909.0,89.9393,89.9393,89.863,89.9223,23909.0
2017-07-24 15:35:00,106.04,106.08,106.01,106.08,17779.0,89.9308,89.9647,89.9054,89.9647,17779.0
2017-07-24 15:40:00,106.08,106.17,106.08,106.13,79999.0,89.9647,90.0411,89.9647,90.0071,79999.0
2017-07-24 15:45:00,106.13,106.17,106.06,106.06,37325.0,90.0071,90.0411,89.9478,89.9478,37325.0
2017-07-24 15:50:00,106.05,106.05,105.68,105.71,85482.0,89.9393,89.9393,89.6255,89.6509,85482.0
2017-07-24 15:55:00,105.72,105.92,105.71,105.89,136041.0,89.6594,89.829,89.6509,89.8036,136041.0
2017-07-25 09:30:00,106.39,106.39,104.73,104.82,82048.0,90.2276,90.2276,88.8198,88.8961,82048.0
2017-07-25 09:35:00,104.84,105.3,104.71,105.25,57498.0,88.9131,89.3032,88.8029,89.2608,57498.0
2017-07-25 09:40:00,105.16,105.18,104.96,105.02,34272.0,89.1845,89.2015,89.0149,89.0658,34272.0
2017-07-25 09:45:00,105.06,105.25,104.96,105.18,35029.0,89.0997,89.2608,89.0149,89.2015,35029.0
2017-07-25 09:50:00,105.15,105.38,105.02,105.21,25319.0,89.176,89.3711,89.0658,89.2269,25319.0
2017-07-25 09:55:00,105.18,105.33,105.08,105.25,20681.0,89.2015,89.3287,89.1166,89.2608,20681.0
2017-07-25 10:00:00,105.29,105.68,105.25,105.68,23838.0,89.2947,89.6255,89.2608,89.6255,23838.0
2017-07-25 10:05:00,105.66,105.91,105.6,105.85,31825.0,89.6085,89.8206,89.5577,89.7697,31825.0
2017-07-25 10:10:00,105.86,106.14,105.83,106.12,33516.0,89.7782,90.0156,89.7527,89.9987,33516.0
2017-07-25 10:15:00,106.09,106.23,105.96,106.16,27096.0,89.9732,90.0919,89.863,90.0326,27096.0
2017-07-25 10:20:00,106.22,106.3,106.15,106.22,23049.0,90.0835,90.1513,90.0241,90.0835,23049.0
2017-07-25 10:25:00,106.2,106.27,106.09,106.16,21707.0,90.0665,90.1259,89.9732,90.0326,21707.0
2017-07-25 10:30:00,106.16,106.18,105.98,106.03,17726.0,90.0326,90.0495,89.8799,89.9223,17726.0
2017-07-25 10:35:00,105.96,106.0,105.73,105.79,16501.0,89.863,89.8969,89.6679,89.7188,16501.0
2017-07-25 10:40:00,105.8,105.86,105.69,105.8,118116.0,89.7273,89.7782,89.634,89.7273,118116.0
2017-07-25 10:45:00,105.83,105.92,105.59,105.7,14296.0,89.7527,89.829,89.5492,89.6425,14296.0
2017-07-25 10:50:00,105.72,105.73,105.52,105.52,8099.0,89.6594,89.6679,89.4898,89.4898,8099.0
2017-07-25 10:55:00,105.57,105.69,105.45,105.63,42822.0,89.5322,89.634,89.4304,89.5831,42822.0
2017-07-25 11:00:00,105.65,106.02,105.64,106.0,13008.0,89.6001,89.9138,89.5916,89.8969,13008.0
2017-07-25 11:05:00,106.02,106.02,105.72,105.79,9770.0,89.9138,89.9138,89.6594,89.7188,9770.0
2017-07-25 11:10:00,105.8,105.84,105.74,105.83,9938.0,89.7273,89.7612,89.6764,89.7527,9938.0
2017-07-25 11:15:00,105.8,105.93,105.72,105.93,8210.0,89.7273,89.8375,89.6594,89.8375,8210.0
2017-07-25 11:20:00,105.94,106.1,105.78,106.05,21032.0,89.846,89.9817,89.7103,89.9393,21032.0
2017-07-25 11:25:00,106.04,106.07,105.92,105.98,4905.0,89.9308,89.9563,89.829,89.8799,4905.0
2017-07-25 11:30:00,105.98,105.98,105.84,105.89,5523.0,89.8799,89.8799,89.7612,89.8036,5523.0
2017-07-25 11:35:00,105.85,105.93,105.79,105.87,5134.0,89.7697,89.8375,89.7188,89.7866,5134.0
2017-07-25 11:40:00,105.9,105.96,105.87,105.95,8829.0,89.8121,89.863,89.7866,89.8545,8829.0
2017-07-25 11:45:00,105.93,106.01,105.89,105.98,3800.0,89.8375,89.9054,89.8036,89.8799,3800.0
2017-07-25 11:50:00,105.98,106.07,105.98,106.05,5275.0,89.8799,89.9563,89.8799,89.9393,5275.0
2017-07-25 11:55:00,106.04,106.08,106.02,106.04,1891.0,89.9308,89.9647,89.9138,89.9308,1891.0
2017-07-25 12:00:00,106.06,106.16,106.04,106.14,5705.0,89.9478,90.0326,89.9308,90.0156,5705.0
2017-07-25 12:05:00,106.16,106.17,106.08,106.12,6950.0,90.0326,90.0411,89.9647,89.9987,6950.0
2017-07-25 12:10:00,106.13,106.14,106.1,106.1,4717.0,90.0071,90.0156,89.9817,89.9817,4717.0
2017-07-25 12:15:00,106.08,106.13,106.03,106.03,4760.0,89.9647,90.0071,89.9223,89.9223,4760.0
2017-07-25 12:20:00,106.03,106.17,106.02,106.16,8386.0,89.9223,90.0411,89.9138,90.0326,8386.0
2017-07-25 12:25:00,106.13,106.17,106.12,106.17,3710.0,90.0071,90.0411,89.9987,90.0411,3710.0
2017-07-25 12:30:00,106.17,106.37,106.15,106.37,26058.0,90.0411,90.2107,90.0241,90.2107,26058.0
2017-07-25 12:35:00,106.38,106.45,106.33,106.36,14742.0,90.2192,90.2785,90.1768,90.2022,14742.0
2017-07-25 12:40:00,106.36,106.43,106.36,106.39,5904.0,90.2022,90.2616,90.2022,90.2276,5904.0
2017-07-25 12:45:00,106.4,106.41,106.35,106.37,3454.0,90.2361,90.2446,90.1937,90.2107,3454.0
2017-07-25 12:50:00,106.36,106.44,106.36,106.38,5984.0,90.2022,90.27,90.2022,90.2192,5984.0
2017-07-25 12:55:00,106.39,106.43,106.39,106.42,5510.0,90.2276,90.2616,90.2276,90.2531,5510.0
2017-07-25 13:00:00,106.43,106.49,106.42,106.43,7631.0,90.2616,90.3124,90.2531,90.2616,7631.0
2017-07-25 13:05:00,106.43,106.49,106.42,106.49,10500.0,90.2616,90.3124,90.2531,90.3124,10500.0
2017-07-25 13:10:00,106.47,106.64,106.46,106.64,9949.0,90.2955,90.4397,90.287,90.4397,9949.0
2017-07-25 13:15:00,106.63,106.65,106.5,106.57,13124.0,90.4312,90.4481,90.3209,90.3803,13124.0
2017-07-25 13:20:00,106.55,106.6,106.54,106.6,7167.0,90.3633,90.4057,90.3548,90.4057,7167.0
2017-07-25 13:25:00,106.58,106.62,106.56,106.62,6595.0,90.3888,90.4227,90.3718,90.4227,6595.0
2017-07-25 13:30:00,106.62,106.7,106.59,106.69,11533.0,90.4227,90.4905,90.3973,90.4821,11533.0
2017-07-25 13:35:00,106.7,106.74,106.65,106.65,8767.0,90.4905,90.5245,90.4481,90.4481,8767.0
2017-07-25 13:40:00,106.68,106.68,106.59,106.65,8897.0,90.4736,90.4736,90.3973,90.4481,8897.0
2017-07-25 13:45:00,106.65,106.66,106.61,106.65,9142.0,90.4481,90.4566,90.4142,90.4481,9142.0
2017-07-25 13:50:00,106.64,106.71,106.64,106.69,12424.0,90.4397,90.499,90.4397,90.4821,12424.0
2017-07-25 13:55:00,106.7,106.71,106.57,106.57,8000.0,90.4905,90.499,90.3803,90.3803,8000.0
2017-07-25 14:00:00,106.57,106.67,106.54,106.67,6215.0,90.3803,90.4651,90.3548,90.4651,6215.0
2017-07-25 14:05:00,106.64,106.64,106.55,106.59,8430.0,90.4397,90.4397,90.3633,90.3973,8430.0
2017-07-25 14:10:00,106.61,106.62,106.57,106.6,12735.0,90.4142,90.4227,90.3803,90.4057,12735.0
2017-07-25 14:15:00,106.61,106.71,106.54,106.55,15655.0,90.4142,90.499,90.3548,90.3633,15655.0
2017-07-25 14:20:00,106.53,106.53,106.47,106.49,6558.0,90.3464,90.3464,90.2955,90.3124,6558.0
2017-07-25 14:25:00,106.5,106.53,106.46,106.5,7596.0,90.3209,90.3464,90.287,90.3209,7596.0
2017-07-25 14:30:00,106.5,106.54,106.38,106.42,10990.0,90.3209,90.3548,90.2192,90.2531,10990.0
2017-07-25 14:35:00,106.42,106.43,106.32,106.35,20218.0,90.2531,90.2616,90.1683,90.1937,20218.0
2017-07-25 14:40:00,106.35,106.42,106.33,106.41,6932.0,90.1937,90.2531,90.1768,90.2446,6932.0
2017-07-25 14:45:00,106.42,106.42,106.22,106.26,14132.0,90.2531,90.2531,90.0835,90.1174,14132.0
2017-07-25 14:50:00,106.22,106.27,106.19,106.21,7349.0,90.0835,90.1259,90.058,90.075,7349.0
2017-07-25 14:55:00,106.21,106.21,106.14,106.18,9297.0,90.075,90.075,90.0156,90.0495,9297.0
2017-07-25 15:00:00,106.2,106.27,106.2,106.26,10059.0,90.0665,90.1259,90.0665,90.1174,10059.0
2017-07-25 15:05:00,106.27,106.36,106.19,106.34,19526.0,90.1259,90.2022,90.058,90.1852,19526.0
2017-07-25 15:10:00,106.34,106.46,106.33,106.38,13230.0,90.1852,90.287,90.1768,90.2192,13230.0
2017-07-25 15:15:00,106.37,106.39,106.32,106.36,11698.0,90.2107,90.2276,90.1683,90.2022,11698.0
2017-07-25 15:20:00,106.36,106.38,106.24,106.24,10201.0,90.2022,90.2192,90.1004,90.1004,10201.0
2017-07-25 15:25:00,106.26,106.35,106.25,106.3,18050.0,90.1174,90.1937,90.1089,90.1513,18050.0
2017-07-25 15:30:00,106.3,106.44,106.27,106.41,13744.0,90.1513,90.27,90.1259,90.2446,13744.0
2017-07-25 15:35:00,106.41,106.45,106.26,106.35,21404.0,90.2446,90.2785,90.1174,90.1937,21404.0
2017-07-25 15:40:00,106.35,106.42,106.34,106.4,20610.0,90.1937,90.2531,90.1852,90.2361,20610.0
2017-07-25 15:45:00,106.38,106.38,106.31,106.37,22741.0,90.2192,90.2192,90.1598,90.2107,22741.0
2017-07-25 15:50:00,106.36,106.4,106.3,106.33,28982.0,90.2022,90.2361,90.1513,90.1768,28982.0
2017-07-25 15:55:00,106.34,106.5,106.34,106.4,63737.0,90.1852,90.3209,90.1852,90.2361,63737.0
2017-07-26 09:30:00,107.0,107.79,106.92,107.7,88849.0,90.745,91.415,90.6771,91.3386,88849.0
2017-07-26 09:35:00,107.71,107.94,107.58,107.83,36176.0,91.3471,91.5422,91.2369,91.4489,36176.0
2017-07-26 09:40:00,107.83,107.91,107.53,107.71,23385.0,91.4489,91.5167,91.1945,91.3471,23385.0
2017-07-26 09:45:00,107.78,107.82,107.6,107.76,22546.0,91.4065,91.4404,91.2538,91.3895,22546.0
2017-07-26 09:50:00,107.79,107.8,107.46,107.5,16855.0,91.415,91.4234,91.1351,91.169,16855.0
2017-07-26 09:55:00,107.53,107.61,107.24,107.6,15490.0,91.1945,91.2623,90.9485,91.2538,15490.0
2017-07-26 10:00:00,107.64,107.7,107.43,107.43,8118.0,91.2877,91.3386,91.1096,91.1096,8118.0
2017-07-26 10:05:00,107.45,107.66,107.42,107.66,4484.0,91.1266,91.3047,91.1012,91.3047,4484.0
2017-07-26 10:10:00,107.62,107.66,107.39,107.39,5740.0,91.2708,91.3047,91.0757,91.0757,5740.0
2017-07-26 10:15:00,107.46,107.52,107.41,107.45,4897.0,91.1351,91.186,91.0927,91.1266,4897.0
2017-07-26 10:20:00,107.47,107.62,107.41,107.59,14020.0,91.1436,91.2708,91.0927,91.2453,14020.0
2017-07-26 10:25:00,107.59,107.63,107.41,107.42,11295.0,91.2453,91.2793,91.0927,91.1012,11295.0
2017-07-26 10:30:00,107.46,107.46,107.3,107.42,13049.0,91.1351,91.1351,90.9994,91.1012,13049.0
2017-07-26 10:35:00,107.44,107.58,107.4,107.49,13300.0,91.1181,91.2369,91.0842,91.1605,13300.0
2017-07-26 10:40:00,107.4,107.42,107.24,107.35,6425.0,91.0842,91.1012,90.9485,91.0418,6425.0
2017-07-26 10:45:00,107.42,107.42,107.11,107.18,8425.0,91.1012,91.1012,90.8383,90.8976,8425.0
2017-07-26 10:50:00,107.18,107.18,107.05,107.07,10255.0,90.8976,90.8976,90.7874,90.8043,10255.0
2017-07-26 10:55:00,107.06,107.12,106.99,107.04,6230.0,90.7959,90.8467,90.7365,90.7789,6230.0
2017-07-26 11:00:00,107.04,107.2,107.04,107.05,6478.0,90.7789,90.9146,90.7789,90.7874,6478.0
2017-07-26 11:05:00,107.09,107.2,107.09,107.17,4219.0,90.8213,90.9146,90.8213,90.8891,4219.0
2017-07-26 11:10:00,107.19,107.21,107.11,107.13,5035.0,90.9061,90.9231,90.8383,90.8552,5035.0
2017-07-26 11:15:00,107.17,107.25,107.08,107.1,5570.0,90.8891,90.957,90.8128,90.8298,5570.0
2017-07-26 11:20:00,107.1,107.12,106.91,106.91,10941.0,90.8298,90.8467,90.6686,90.6686,10941.0
2017-07-26 11:25:00,106.9,107.0,106.85,107.0,6460.0,90.6602,90.745,90.6178,90.745,6460.0
2017-07-26 11:30:00,107.03,107.11,107.01,107.06,2549.0,90.7704,90.8383,90.7534,90.7959,2549.0
2017-07-26 11:35:00,107.05,107.05,106.91,106.95,9840.0,90.7874,90.7874,90.6686,90.7026,9840.0
2017-07-26 11:40:00,106.95,107.12,106.95,107.07,4137.0,90.7026,90.8467,90.7026,90.8043,4137.0
2017-07-26 11:45:00,107.1,107.12,107.01,107.01,3745.0,90.8298,90.8467,90.7534,90.7534,3745.0
2017-07-26 11:50:00,107.0,107.06,107.0,107.01,4803.0,90.745,90.7959,90.745,90.7534,4803.0
2017-07-26 11:55:00,107.0,107.03,106.9,106.9,4435.0,90.745,90.7704,90.6602,90.6602,4435.0
2017-07-26 12:00:00,106.9,106.95,106.87,106.9,9726.0,90.6602,90.7026,90.6347,90.6602,9726.0
2017-07-26 12:05:00,106.92,106.94,106.78,106.82,8920.0,90.6771,90.6941,90.5584,90.5923,8920.0
2017-07-26 12:10:00,106.79,106.95,106.79,106.87,19491.0,90.5669,90.7026,90.5669,90.6347,19491.0
2017-07-26 12:15:00,106.87,106.91,106.81,106.82,5717.0,90.6347,90.6686,90.5838,90.5923,5717.0
2017-07-26 12:20:00,106.82,106.82,106.68,106.74,10936.0,90.5923,90.5923,90.4736,90.5245,10936.0
2017-07-26 12:25:00,106.77,106.79,106.7,106.7,2367.0,90.5499,90.5669,90.4905,90.4905,2367.0
2017-07-26 12:30:00,106.7,106.71,106.56,106.58,4022.0,90.4905,90.499,90.3718,90.3888,4022.0
2017-07-26 12:35:00,106.57,106.6,106.48,106.49,9800.0,90.3803,90.4057,90.304,90.3124,9800.0
2017-07-26 12:40:00,106.47,106.55,106.47,106.49,49948.0,90.2955,90.3633,90.2955,90.3124,49948.0
2017-07-26 12:45:00,106.49,106.53,106.43,106.43,4001.0,90.3124,90.3464,90.2616,90.2616,4001.0
2017-07-26 12:50:00,106.43,106.51,106.39,106.39,4893.0,90.2616,90.3294,90.2276,90.2276,4893.0
2017-07-26 12:55:00,106.43,106.45,106.38,106.43,3895.0,90.2616,90.2785,90.2192,90.2616,3895.0
2017-07-26 13:00:00,106.45,106.45,106.3,106.37,8002.0,90.2785,90.2785,90.1513,90.2107,8002.0
2017-07-26 13:05:00,106.39,106.42,106.35,106.39,4810.0,90.2276,90.2531,90.1937,90.2276,4810.0
2017-07-26 13:10:00,106.38,106.42,106.37,106.42,2598.0,90.2192,90.2531,90.2107,90.2531,2598.0
2017-07-26 13:15:00,106.45,106.58,106.45,106.54,9364.0,90.2785,90.3888,90.2785,90.3548,9364.0
2017-07-26 13:20:00,106.55,106.74,106.55,106.68,5551.0,90.3633,90.5245,90.3633,90.4736,5551.0
2017-07-26 13:25:00,106.7,106.73,106.56,106.56,4900.0,90.4905,90.516,90.3718,90.3718,4900.0
2017-07-26 13:30:00,106.53,106.65,106.53,106.65,4655.0,90.3464,90.4481,90.3464,90.4481,4655.0
2017-07-26 13:35:00,106.63,106.73,106.63,106.72,4803.0,90.4312,90.516,90.4312,90.5075,4803.0
2017-07-26 13:40:00,106.7,106.79,106.7,106.79,5200.0,90.4905,90.5669,90.4905,90.5669,5200.0
2017-07-26 13:45:00,106.79,106.82,106.72,106.74,5985.0,90.5669,90.5923,90.5075,90.5245,5985.0
2017-07-26 13:50:00,106.73,106.78,106.72,106.77,3900.0,90.516,90.5584,90.5075,90.5499,3900.0
2017-07-26 13:55:00,106.76,106.79,106.7,106.74,7948.0,90.5414,90.5669,90.4905,90.5245,7948.0
2017-07-26 14:00:00,106.7,106.86,106.6,106.78,11205.0,90.4905,90.6262,90.4057,90.5584,11205.0
2017-07-26 14:05:00,106.84,106.92,106.74,106.9,4868.0,90.6093,90.6771,90.5245,90.6602,4868.0
2017-07-26 14:10:00,106.9,106.95,106.82,106.82,3242.0,90.6602,90.7026,90.5923,90.5923,3242.0
2017-07-26 14:15:00,106.8,106.85,106.76,106.82,7063.0,90.5754,90.6178,90.5414,90.5923,7063.0
2017-07-26 14:20:00,106.85,106.94,106.82,106.91,7293.0,90.6178,90.6941,90.5923,90.6686,7293.0
2017-07-26 14:25:00,106.88,106.95,106.85,106.88,9892.0,90.6432,90.7026,90.6178,90.6432,9892.0
2017-07-26 14:30:00,106.88,106.93,106.84,106.86,2708.0,90.6432,90.6856,90.6093,90.6262,2708.0
2017-07-26 14:35:00,106.86,106.92,106.84,106.91,6880.0,90.6262,90.6771,90.6093,90.6686,6880.0
2017-07-26 14:40:00,106.92,106.94,106.86,106.94,5135.0,90.6771,90.6941,90.6262,90.6941,5135.0
2017-07-26 14:45:00,106.97,107.04,106.92,107.02,8272.0,90.7195,90.7789,90.6771,90.7619,8272.0
2017-07-26 14:50:00,107.05,107.05,106.97,107.05,6677.0,90.7874,90.7874,90.7195,90.7874,6677.0
2017-07-26 14:55:00,107.06,107.11,107.05,107.07,14743.0,90.7959,90.8383,90.7874,90.8043,14743.0
2017-07-26 15:00:00,107.06,107.11,107.05,107.08,15588.0,90.7959,90.8383,90.7874,90.8128,15588.0
2017-07-26 15:05:00,107.08,107.15,107.02,107.03,12952.0,90.8128,90.8722,90.7619,90.7704,12952.0
2017-07-26 15:10:00,107.01,107.12,107.0,107.11,9254.0,90.7534,90.8467,90.745,90.8383,9254.0
2017-07-26 15:15:00,107.12,107.21,107.1,107.19,9456.0,90.8467,90.9231,90.8298,90.9061,9456.0
2017-07-26 15:20:00,107.2,107.32,107.18,107.31,13986.0,90.9146,91.0164,90.8976,91.0079,13986.0
2017-07-26 15:25:00,107.31,107.31,107.28,107.29,8541.0,91.0079,91.0079,90.9824,90.9909,8541.0
2017-07-26 15:30:00,107.29,107.33,107.22,107.28,21090.0,90.9909,91.0248,90.9315,90.9824,21090.0
2017-07-26 15:35:00,107.3,107.3,107.22,107.24,11701.0,90.9994,90.9994,90.9315,90.9485,11701.0
2017-07-26 15:40:00,107.24,107.27,107.17,107.18,15865.0,90.9485,90.974,90.8891,90.8976,15865.0
2017-07-26 15:45:00,107.17,107.19,107.08,107.15,28388.0,90.8891,90.9061,90.8128,90.8722,28388.0
2017-07-26 15:50:00,107.14,107.16,107.11,107.16,31701.0,90.8637,90.8807,90.8383,90.8807,31701.0
2017-07-26 15:55:00,107.16,107.37,107.15,107.35,68550.0,90.8807,91.0588,90.8722,91.0418,68550.0
2017-07-27 09:30:00,107.61,107.61,107.25,107.32,47744.0,91.2623,91.2623,90.957,91.0164,47744.0
2017-07-27 09:35:00,107.36,107.6,107.27,107.57,7303.0,91.0503,91.2538,90.974,91.2284,7303.0
2017-07-27 09:40:00,107.44,107.57,107.13,107.57,22038.0,91.1181,91.2284,90.8552,91.2284,22038.0
2017-07-27 09:45:00,107.43,107.72,107.42,107.49,17174.0,91.1096,91.3556,91.1012,91.1605,17174.0
2017-07-27 09:50:00,107.58,107.71,107.48,107.52,7530.0,91.2369,91.3471,91.152,91.186,7530.0
2017-07-27 09:55:00,107.53,107.8,107.52,107.73,16944.0,91.1945,91.4234,91.186,91.3641,16944.0
2017-07-27 10:00:00,107.72,107.93,107.69,107.84,21702.0,91.3556,91.5337,91.3301,91.4574,21702.0
2017-07-27 10:05:00,107.78,107.81,107.69,107.77,21247.0,91.4065,91.4319,91.3301,91.398,21247.0
2017-07-27 10:10:00,107.75,107.96,107.74,107.96,20060.0,91.381,91.5591,91.3726,91.5591,20060.0
2017-07-27 10:15:00,107.97,108.06,107.92,108.06,37945.0,91.5676,91.6439,91.5252,91.6439,37945.0
2017-07-27 10:20:00,108.08,108.21,107.99,108.13,20108.0,91.6609,91.7711,91.5846,91.7033,20108.0
2017-07-27 10:25:00,108.1,108.17,107.76,107.8,52991.0,91.6779,91.7372,91.3895,91.4234,52991.0
2017-07-27 10:30:00,107.83,107.83,107.42,107.57,27323.0,91.4489,91.4489,91.1012,91.2284,27323.0
2017-07-27 10:35:00,107.58,107.64,107.56,107.62,5674.0,91.2369,91.2877,91.2199,91.2708,5674.0
2017-07-27 10:40:00,107.65,107.74,107.63,107.69,10216.0,91.2962,91.3726,91.2793,91.3301,10216.0
2017-07-27 10:45:00,107.7,107.91,107.69,107.88,12986.0,91.3386,91.5167,91.3301,91.4913,12986.0
2017-07-27 10:50:00,107.85,107.98,107.78,107.89,12198.0,91.4658,91.5761,91.4065,91.4998,12198.0
2017-07-27 10:55:00,107.88,107.92,107.81,107.91,6250.0,91.4913,91.5252,91.4319,91.5167,6250.0
2017-07-27 11:00:00,107.94,107.94,107.8,107.82,13621.0,91.5422,91.5422,91.4234,91.4404,13621.0
2017-07-27 11:05:00,107.84,107.93,107.82,107.91,12001.0,91.4574,91.5337,91.4404,91.5167,12001.0
2017-07-27 11:10:00,107.92,107.99,107.89,107.95,8381.0,91.5252,91.5846,91.4998,91.5506,8381.0
2017-07-27 11:15:00,107.95,108.2,107.95,108.19,25549.0,91.5506,91.7627,91.5506,91.7542,25549.0
2017-07-27 11:20:00,108.17,108.3,108.12,108.12,25273.0,91.7372,91.8475,91.6948,91.6948,25273.0
2017-07-27 11:25:00,108.13,108.15,107.9,107.95,13315.0,91.7033,91.7203,91.5082,91.5506,13315.0
2017-07-27 11:30:00,107.98,108.15,107.98,108.15,7326.0,91.5761,91.7203,91.5761,91.7203,7326.0
2017-07-27 11:35:00,108.18,108.33,108.13,108.32,23574.0,91.7457,91.8729,91.7033,91.8644,23574.0
2017-07-27 11:40:00,108.32,108.5,108.29,108.45,20056.0,91.8644,92.0171,91.839,91.9747,20056.0
2017-07-27 11:45:00,108.43,108.5,108.4,108.42,7671.0,91.9577,92.0171,91.9323,91.9492,7671.0
2017-07-27 11:50:00,108.4,108.52,108.34,108.34,10093.0,91.9323,92.0341,91.8814,91.8814,10093.0
2017-07-27 11:55:00,108.34,108.42,108.34,108.39,6674.0,91.8814,91.9492,91.8814,91.9238,6674.0
2017-07-27 12:00:00,108.38,108.5,108.38,108.4,13738.0,91.9153,92.0171,91.9153,91.9323,13738.0
2017-07-27 12:05:00,108.41,108.45,108.38,108.4,5202.0,91.9408,91.9747,91.9153,91.9323,5202.0
2017-07-27 12:10:00,108.39,108.46,108.34,108.35,11269.0,91.9238,91.9832,91.8814,91.8899,11269.0
2017-07-27 12:15:00,108.34,108.56,108.29,108.5,35009.0,91.8814,92.068,91.839,92.0171,35009.0
2017-07-27 12:20:00,108.49,108.5,108.3,108.31,12393.0,92.0086,92.0171,91.8475,91.856,12393.0
2017-07-27 12:25:00,108.3,108.31,108.02,108.06,15815.0,91.8475,91.856,91.61,91.6439,15815.0
2017-07-27 12:30:00,108.06,108.07,107.7,107.79,17282.0,91.6439,91.6524,91.3386,91.415,17282.0
2017-07-27 12:35:00,107.82,107.94,107.7,107.72,19633.0,91.4404,91.5422,91.3386,91.3556,19633.0
2017-07-27 12:40:00,107.63,107.72,107.24,107.57,33796.0,91.2793,91.3556,90.9485,91.2284,33796.0
2017-07-27 12:45:00,107.58,107.58,107.4,107.49,13039.0,91.2369,91.2369,91.0842,91.1605,13039.0
2017-07-27 12:50:00,107.49,107.5,107.22,107.28,12598.0,91.1605,91.169,90.9315,90.9824,12598.0
2017-07-27 12:55:00,107.18,107.21,106.52,106.83,47831.0,90.8976,90.9231,90.3379,90.6008,47831.0
2017-07-27 13:00:00,106.81,106.95,106.46,106.76,33823.0,90.5838,90.7026,90.287,90.5414,33823.0
2017-07-27 13:05:00,106.75,106.78,106.44,106.61,21892.0,90.5329,90.5584,90.27,90.4142,21892.0
2017-07-27 13:10:00,106.62,106.75,106.37,106.53,26998.0,90.4227,90.5329,90.2107,90.3464,26998.0
2017-07-27 13:15:00,106.56,106.56,106.1,106.18,25558.0,90.3718,90.3718,89.9817,90.0495,25558.0
2017-07-27 13:20:00,106.18,106.28,105.82,105.93,102046.0,90.0495,90.1343,89.7442,89.8375,102046.0
2017-07-27 13:25:00,105.9,106.05,105.55,105.98,64074.0,89.8121,89.9393,89.5152,89.8799,64074.0
2017-07-27 13:30:00,105.94,106.09,105.79,105.79,33049.0,89.846,89.9732,89.7188,89.7188,33049.0
2017-07-27 13:35:00,105.76,106.09,105.72,105.87,72371.0,89.6933,89.9732,89.6594,89.7866,72371.0
2017-07-27 13:40:00,105.87,106.4,105.73,106.25,66637.0,89.7866,90.2361,89.6679,90.1089,66637.0
2017-07-27 13:45:00,106.21,106.63,106.21,106.43,18783.0,90.075,90.4312,90.075,90.2616,18783.0
2017-07-27 13:50:00,106.43,106.61,106.08,106.37,25485.0,90.2616,90.4142,89.9647,90.2107,25485.0
2017-07-27 13:55:00,106.34,106.42,106.12,106.31,39437.0,90.1852,90.2531,89.9987,90.1598,39437.0
2017-07-27 14:00:00,106.28,106.43,106.0,106.19,53017.0,90.1343,90.2616,89.8969,90.058,53017.0
2017-07-27 14:05:00,106.12,106.44,106.08,106.39,30843.0,89.9987,90.27,89.9647,90.2276,30843.0
2017-07-27 14:10:00,106.4,106.7,106.35,106.47,26116.0,90.2361,90.4905,90.1937,90.2955,26116.0
2017-07-27 14:15:00,106.54,106.65,106.45,106.52,17760.0,90.3548,90.4481,90.2785,90.3379,17760.0
2017-07-27 14:20:00,106.51,106.72,106.45,106.66,23780.0,90.3294,90.5075,90.2785,90.4566,23780.0
2017-07-27 14:25:00,106.64,106.69,106.44,106.68,22800.0,90.4397,90.4821,90.27,90.4736,22800.0
2017-07-27 14:30:00,106.66,106.71,106.42,106.46,19729.0,90.4566,90.499,90.2531,90.287,19729.0
2017-07-27 14:35:00,106.45,106.74,106.43,106.51,87367.0,90.2785,90.5245,90.2616,90.3294,87367.0
2017-07-27 14:40:00,106.48,106.64,106.4,106.48,56539.0,90.304,90.4397,90.2361,90.304,56539.0
2017-07-27 14:45:00,106.45,106.58,106.41,106.45,22136.0,90.2785,90.3888,90.2446,90.2785,22136.0
2017-07-27 14:50:00,106.49,106.56,106.43,106.48,26683.0,90.3124,90.3718,90.2616,90.304,26683.0
2017-07-27 14:55:00,106.48,106.67,106.48,106.67,13481.0,90.304,90.4651,90.304,90.4651,13481.0
2017-07-27 15:00:00,106.61,106.62,106.47,106.51,10624.0,90.4142,90.4227,90.2955,90.3294,10624.0
2017-07-27 15:05:00,106.55,106.71,106.46,106.54,19305.0,90.3633,90.499,90.287,90.3548,19305.0
2017-07-27 15:10:00,106.54,106.6,106.44,106.6,22383.0,90.3548,90.4057,90.27,90.4057,22383.0
2017-07-27 15:15:00,106.59,106.69,106.49,106.53,12740.0,90.3973,90.4821,90.3124,90.3464,12740.0
2017-07-27 15:20:00,106.51,106.68,106.48,106.57,25257.0,90.3294,90.4736,90.304,90.3803,25257.0
2017-07-27 15:25:00,106.54,106.57,106.46,106.52,17614.0,90.3548,90.3803,90.287,90.3379,17614.0
2017-07-27 15:30:00,106.55,106.81,106.46,106.74,32017.0,90.3633,90.5838,90.287,90.5245,32017.0
2017-07-27 15:35:00,106.72,106.8,106.69,106.79,17371.0,90.5075,90.5754,90.4821,90.5669,17371.0
2017-07-27 15:40:00,106.79,106.84,106.69,106.73,44722.0,90.5669,90.6093,90.4821,90.516,44722.0
2017-07-27 15:45:00,106.7,106.92,106.7,106.92,33647.0,90.4905,90.6771,90.4905,90.6771,33647.0
2017-07-27 15:50:00,106.94,106.96,106.75,106.86,97000.0,90.6941,90.711,90.5329,90.6262,97000.0
2017-07-27 15:55:00,106.86,107.03,106.85,107.0,200622.0,90.6262,90.7704,90.6178,90.745,200622.0
2017-07-28 09:30:00,106.64,107.15,105.61,105.69,56931.0,90.4397,90.8722,89.5661,89.634,56931.0
2017-07-28 09:35:00,105.7,106.37,105.7,106.0,26974.0,89.6425,90.2107,89.6425,89.8969,26974.0
2017-07-28 09:40:00,106.06,106.94,105.98,106.94,45734.0,89.9478,90.6941,89.8799,90.6941,45734.0
2017-07-28 09:45:00,106.94,107.03,106.47,106.51,21182.0,90.6941,90.7704,90.2955,90.3294,21182.0
2017-07-28 09:50:00,106.49,106.69,106.23,106.23,18913.0,90.3124,90.4821,90.0919,90.0919,18913.0
2017-07-28 09:55:00,106.22,106.36,106.04,106.04,19764.0,90.0835,90.2022,89.9308,89.9308,19764.0
2017-07-28 10:00:00,106.04,106.19,106.01,106.13,15389.0,89.9308,90.058,89.9054,90.0071,15389.0
2017-07-28 10:05:00,106.13,106.15,105.97,106.0,10660.0,90.0071,90.0241,89.8714,89.8969,10660.0
2017-07-28 10:10:00,106.0,106.23,105.91,106.23,20181.0,89.8969,90.0919,89.8206,90.0919,20181.0
2017-07-28 10:15:00,106.23,106.24,105.84,106.08,37957.0,90.0919,90.1004,89.7612,89.9647,37957.0
2017-07-28 10:20:00,106.07,106.12,105.75,105.92,17716.0,89.9563,89.9987,89.6849,89.829,17716.0
2017-07-28 10:25:00,105.94,106.16,105.89,106.11,17789.0,89.846,90.0326,89.8036,89.9902,17789.0
2017-07-28 10:30:00,106.06,106.06,105.65,105.74,17743.0,89.9478,89.9478,89.6001,89.6764,17743.0
2017-07-28 10:35:00,105.74,105.8,105.69,105.74,5320.0,89.6764,89.7273,89.634,89.6764,5320.0
2017-07-28 10:40:00,105.65,105.84,105.62,105.82,9691.0,89.6001,89.7612,89.5746,89.7442,9691.0
2017-07-28 10:45:00,105.78,105.83,105.64,105.69,9400.0,89.7103,89.7527,89.5916,89.634,9400.0
2017-07-28 10:50:00,105.68,105.72,105.57,105.63,18456.0,89.6255,89.6594,89.5322,89.5831,18456.0
2017-07-28 10:55:00,105.65,105.86,105.63,105.78,6608.0,89.6001,89.7782,89.5831,89.7103,6608.0
2017-07-28 11:00:00,105.78,105.87,105.73,105.74,3510.0,89.7103,89.7866,89.6679,89.6764,3510.0
2017-07-28 11:05:00,105.74,105.87,105.63,105.85,7721.0,89.6764,89.7866,89.5831,89.7697,7721.0
2017-07-28 11:10:00,105.83,105.95,105.82,105.88,14500.0,89.7527,89.8545,89.7442,89.7951,14500.0
2017-07-28 11:15:00,105.91,105.92,105.7,105.72,21833.0,89.8206,89.829,89.6425,89.6594,21833.0
2017-07-28 11:20:00,105.7,105.72,105.63,105.63,18133.0,89.6425,89.6594,89.5831,89.5831,18133.0
2017-07-28 11:25:00,105.66,105.66,105.56,105.59,6607.0,89.6085,89.6085,89.5237,89.5492,6607.0
2017-07-28 11:30:00,105.6,105.64,105.5,105.54,7931.0,89.5577,89.5916,89.4728,89.5068,7931.0
2017-07-28 11:35:00,105.56,105.72,105.51,105.66,8859.0,89.5237,89.6594,89.4813,89.6085,8859.0
2017-07-28 11:40:00,105.66,105.67,105.53,105.53,2970.0,89.6085,89.617,89.4983,89.4983,2970.0
2017-07-28 11:45:00,105.55,105.66,105.43,105.47,21596.0,89.5152,89.6085,89.4135,89.4474,21596.0
2017-07-28 11:50:00,105.45,105.48,105.42,105.46,12882.0,89.4304,89.4559,89.405,89.4389,12882.0
2017-07-28 11:55:00,105.45,105.53,105.43,105.5,13350.0,89.4304,89.4983,89.4135,89.4728,13350.0
2017-07-28 12:00:00,105.5,105.65,105.45,105.59,11787.0,89.4728,89.6001,89.4304,89.5492,11787.0
2017-07-28 12:05:00,105.59,105.62,105.57,105.62,3130.0,89.5492,89.5746,89.5322,89.5746,3130.0
2017-07-28 12:10:00,105.59,105.63,105.54,105.55,2599.0,89.5492,89.5831,89.5068,89.5152,2599.0
2017-07-28 12:15:00,105.57,105.61,105.51,105.57,6368.0,89.5322,89.5661,89.4813,89.5322,6368.0
2017-07-28 12:20:00,105.57,105.59,105.53,105.57,7518.0,89.5322,89.5492,89.4983,89.5322,7518.0
2017-07-28 12:25:00,105.59,105.66,105.59,105.65,5693.0,89.5492,89.6085,89.5492,89.6001,5693.0
2017-07-28 12:30:00,105.66,105.88,105.66,105.84,10282.0,89.6085,89.7951,89.6085,89.7612,10282.0
2017-07-28 12:35:00,105.83,105.98,105.83,105.88,7401.0,89.7527,89.8799,89.7527,89.7951,7401.0
2017-07-28 12:40:00,105.92,106.07,105.91,105.93,8459.0,89.829,89.9563,89.8206,89.8375,8459.0
2017-07-28 12:45:00,105.99,106.0,105.93,105.93,3600.0,89.8884,89.8969,89.8375,89.8375,3600.0
2017-07-28 12:50:00,105.93,105.97,105.84,105.88,8148.0,89.8375,89.8714,89.7612,89.7951,8148.0
2017-07-28 12:55:00,105.85,106.07,105.85,106.0,5937.0,89.7697,89.9563,89.7697,89.8969,5937.0
2017-07-28 13:00:00,106.0,106.02,105.86,105.93,3400.0,89.8969,89.9138,89.7782,89.8375,3400.0
2017-07-28 13:05:00,105.86,105.91,105.78,105.84,9124.0,89.7782,89.8206,89.7103,89.7612,9124.0
2017-07-28 13:10:00,105.81,105.88,105.77,105.83,4668.0,89.7357,89.7951,89.7018,89.7527,4668.0
2017-07-28 13:15:00,105.82,105.87,105.78,105.78,5480.0,89.7442,89.7866,89.7103,89.7103,5480.0
2017-07-28 13:20:00,105.78,105.91,105.78,105.9,7456.0,89.7103,89.8206,89.7103,89.8121,7456.0
2017-07-28 13:25:00,105.92,105.95,105.9,105.95,5568.0,89.829,89.8545,89.8121,89.8545,5568.0
2017-07-28 13:30:00,105.91,105.95,105.79,105.81,5400.0,89.8206,89.8545,89.7188,89.7357,5400.0
2017-07-28 13:35:00,105.78,105.9,105.75,105.88,9913.0,89.7103,89.8121,89.6849,89.7951,9913.0
2017-07-28 13:40:00,105.89,105.98,105.88,105.96,5635.0,89.8036,89.8799,89.7951,89.863,5635.0
2017-07-28 13:45:00,105.96,106.0,105.89,105.94,3822.0,89.863,89.8969,89.8036,89.846,3822.0
2017-07-28 13:50:00,105.95,105.97,105.87,105.91,8792.0,89.8545,89.8714,89.7866,89.8206,8792.0
2017-07-28 13:55:00,105.9,105.92,105.85,105.87,2300.0,89.8121,89.829,89.7697,89.7866,2300.0
2017-07-28 14:00:00,105.85,106.06,105.85,106.06,10308.0,89.7697,89.9478,89.7697,89.9478,10308.0
2017-07-28 14:05:00,106.04,106.1,106.03,106.05,8048.0,89.9308,89.9817,89.9223,89.9393,8048.0
2017-07-28 14:10:00,106.04,106.05,105.98,105.99,3883.0,89.9308,89.9393,89.8799,89.8884,3883.0
2017-07-28 14:15:00,105.97,106.03,105.96,105.98,3609.0,89.8714,89.9223,89.863,89.8799,3609.0
2017-07-28 14:20:00,105.98,106.04,105.96,106.04,6749.0,89.8799,89.9308,89.863,89.9308,6749.0
2017-07-28 14:25:00,106.04,106.09,106.02,106.07,5836.0,89.9308,89.9732,89.9138,89.9563,5836.0
2017-07-28 14:30:00,106.06,106.17,106.02,106.17,20968.0,89.9478,90.0411,89.9138,90.0411,20968.0
2017-07-28 14:35:00,106.15,106.17,106.08,106.09,4645.0,90.0241,90.0411,89.9647,89.9732,4645.0
2017-07-28 14:40:00,106.09,106.09,105.97,105.99,8836.0,89.9732,89.9732,89.8714,89.8884,8836.0
2017-07-28 14:45:00,105.99,106.01,105.94,105.94,10027.0,89.8884,89.9054,89.846,89.846,10027.0
2017-07-28 14:50:00,105.99,106.01,105.92,105.94,5294.0,89.8884,89.9054,89.829,89.846,5294.0
2017-07-28 14:55:00,105.96,105.98,105.89,105.91,12365.0,89.863,89.8799,89.8036,89.8206,12365.0
2017-07-28 15:00:00,105.9,105.96,105.87,105.91,8840.0,89.8121,89.863,89.7866,89.8206,8840.0
2017-07-28 15:05:00,105.92,105.92,105.84,105.89,4490.0,89.829,89.829,89.7612,89.8036,4490.0
2017-07-28 15:10:00,105.87,105.96,105.85,105.87,9446.0,89.7866,89.863,89.7697,89.7866,9446.0
2017-07-28 15:15:00,105.83,105.84,105.67,105.73,18898.0,89.7527,89.7612,89.617,89.6679,18898.0
2017-07-28 15:20:00,105.7,105.78,105.7,105.74,5641.0,89.6425,89.7103,89.6425,89.6764,5641.0
2017-07-28 15:25:00,105.73,105.82,105.7,105.82,12342.0,89.6679,89.7442,89.6425,89.7442,12342.0
2017-07-28 15:30:00,105.83,105.95,105.82,105.93,12721.0,89.7527,89.8545,89.7442,89.8375,12721.0
2017-07-28 15:35:00,105.91,105.91,105.73,105.78,22505.0,89.8206,89.8206,89.6679,89.7103,22505.0
2017-07-28 15:40:00,105.79,105.86,105.73,105.73,17630.0,89.7188,89.7782,89.6679,89.6679,17630.0
2017-07-28 15:45:00,105.75,105.86,105.75,105.75,24069.0,89.6849,89.7782,89.6849,89.6849,24069.0
2017-07-28 15:50:00,105.77,105.84,105.73,105.76,46492.0,89.7018,89.7612,89.6679,89.6933,46492.0
2017-07-28 15:55:00,105.77,105.86,105.74,105.75,59440.0,89.7018,89.7782,89.6764,89.6849,59440.0
2017-07-31 09:30:00,106.37,106.37,105.87,106.33,37605.0,90.2107,90.2107,89.7866,90.1768,37605.0
2017-07-31 09:35:00,106.37,106.51,106.12,106.16,14087.0,90.2107,90.3294,89.9987,90.0326,14087.0
2017-07-31 09:40:00,106.19,106.19,105.94,106.17,10110.0,90.058,90.058,89.846,90.0411,10110.0
2017-07-31 09:45:00,106.23,106.32,105.97,106.06,17369.0,90.0919,90.1683,89.8714,89.9478,17369.0
2017-07-31 09:50:00,106.09,106.24,105.81,105.87,10848.0,89.9732,90.1004,89.7357,89.7866,10848.0
2017-07-31 09:55:00,105.96,106.02,105.6,105.63,24123.0,89.863,89.9138,89.5577,89.5831,24123.0
2017-07-31 10:00:00,105.66,105.78,105.41,105.76,35741.0,89.6085,89.7103,89.3965,89.6933,35741.0
2017-07-31 10:05:00,105.79,105.88,105.58,105.74,17965.0,89.7188,89.7951,89.5407,89.6764,17965.0
2017-07-31 10:10:00,105.74,105.79,105.45,105.53,13292.0,89.6764,89.7188,89.4304,89.4983,13292.0
2017-07-31 10:15:00,105.49,105.78,105.49,105.69,9855.0,89.4644,89.7103,89.4644,89.634,9855.0
2017-07-31 10:20:00,105.73,105.81,105.52,105.6,14543.0,89.6679,89.7357,89.4898,89.5577,14543.0
2017-07-31 10:25:00,105.53,105.64,105.43,105.46,8717.0,89.4983,89.5916,89.4135,89.4389,8717.0
2017-07-31 10:30:00,105.45,105.46,105.22,105.26,7037.0,89.4304,89.4389,89.2354,89.2693,7037.0
2017-07-31 10:35:00,105.22,105.3,105.13,105.14,12600.0,89.2354,89.3032,89.1591,89.1675,12600.0
2017-07-31 10:40:00,105.29,105.52,105.28,105.37,14992.0,89.2947,89.4898,89.2863,89.3626,14992.0
2017-07-31 10:45:00,105.33,105.5,105.26,105.39,4150.0,89.3287,89.4728,89.2693,89.3796,4150.0
2017-07-31 10:50:00,105.37,105.37,105.08,105.13,6569.0,89.3626,89.3626,89.1166,89.1591,6569.0
2017-07-31 10:55:00,105.13,105.39,105.06,105.22,9449.0,89.1591,89.3796,89.0997,89.2354,9449.0
2017-07-31 11:00:00,105.22,105.52,105.22,105.5,9891.0,89.2354,89.4898,89.2354,89.4728,9891.0
2017-07-31 11:05:00,105.49,105.5,105.34,105.46,10998.0,89.4644,89.4728,89.3371,89.4389,10998.0
2017-07-31 11:10:00,105.44,105.48,105.33,105.41,7118.0,89.422,89.4559,89.3287,89.3965,7118.0
2017-07-31 11:15:00,105.45,105.5,105.31,105.31,22185.0,89.4304,89.4728,89.3117,89.3117,22185.0
2017-07-31 11:20:00,105.33,105.38,105.25,105.31,2970.0,89.3287,89.3711,89.2608,89.3117,2970.0
2017-07-31 11:25:00,105.39,105.43,105.3,105.32,4850.0,89.3796,89.4135,89.3032,89.3202,4850.0
2017-07-31 11:30:00,105.34,105.46,105.29,105.39,5491.0,89.3371,89.4389,89.2947,89.3796,5491.0
2017-07-31 11:35:00,105.37,105.42,105.31,105.39,6088.0,89.3626,89.405,89.3117,89.3796,6088.0
2017-07-31 11:40:00,105.4,105.62,105.37,105.52,4031.0,89.388,89.5746,89.3626,89.4898,4031.0
2017-07-31 11:45:00,105.52,105.56,105.47,105.53,3910.0,89.4898,89.5237,89.4474,89.4983,3910.0
2017-07-31 11:50:00,105.53,105.53,105.39,105.48,4515.0,89.4983,89.4983,89.3796,89.4559,4515.0
2017-07-31 11:55:00,105.44,105.46,105.32,105.35,6412.0,89.422,89.4389,89.3202,89.3456,6412.0
2017-07-31 12:00:00,105.34,105.34,105.18,105.18,3102.0,89.3371,89.3371,89.2015,89.2015,3102.0
2017-07-31 12:05:00,105.13,105.14,104.88,105.05,29082.0,89.1591,89.1675,88.947,89.0912,29082.0
2017-07-31 12:10:00,105.05,105.06,104.92,105.04,6425.0,89.0912,89.0997,88.981,89.0827,6425.0
2017-07-31 12:15:00,105.08,105.18,105.0,105.18,8676.0,89.1166,89.2015,89.0488,89.2015,8676.0
2017-07-31 12:20:00,105.15,105.16,105.08,105.11,13042.0,89.176,89.1845,89.1166,89.1421,13042.0
2017-07-31 12:25:00,105.09,105.23,105.09,105.12,4500.0,89.1251,89.2439,89.1251,89.1506,4500.0
2017-07-31 12:30:00,105.18,105.18,105.1,105.13,5194.0,89.2015,89.2015,89.1336,89.1591,5194.0
2017-07-31 12:35:00,105.12,105.17,105.1,105.15,1860.0,89.1506,89.193,89.1336,89.176,1860.0
2017-07-31 12:40:00,105.13,105.13,104.97,105.03,6763.0,89.1591,89.1591,89.0234,89.0742,6763.0
2017-07-31 12:45:00,104.98,105.15,104.96,105.04,22085.0,89.0318,89.176,89.0149,89.0827,22085.0
2017-07-31 12:50:00,104.99,105.13,104.99,105.12,5010.0,89.0403,89.1591,89.0403,89.1506,5010.0
2017-07-31 12:55:00,105.12,105.13,105.01,105.01,8002.0,89.1506,89.1591,89.0573,89.0573,8002.0
2017-07-31 13:00:00,105.02,105.07,104.93,104.98,3800.0,89.0658,89.1082,88.9894,89.0318,3800.0
2017-07-31 13:05:00,105.03,105.03,104.93,104.97,4538.0,89.0742,89.0742,88.9894,89.0234,4538.0
2017-07-31 13:10:00,104.99,104.99,104.84,104.84,6121.0,89.0403,89.0403,88.9131,88.9131,6121.0
2017-07-31 13:15:00,104.84,104.9,104.72,104.81,9176.0,88.9131,88.964,88.8113,88.8877,9176.0
2017-07-31 13:20:00,104.8,104.87,104.77,104.84,5099.0,88.8792,88.9385,88.8537,88.9131,5099.0
2017-07-31 13:25:00,104.81,104.85,104.77,104.81,5292.0,88.8877,88.9216,88.8537,88.8877,5292.0
2017-07-31 13:30:00,104.81,104.84,104.75,104.77,4309.0,88.8877,88.9131,88.8368,88.8537,4309.0
2017-07-31 13:35:00,104.72,104.72,104.55,104.57,13333.0,88.8113,88.8113,88.6672,88.6841,13333.0
2017-07-31 13:40:00,104.6,104.6,104.39,104.43,19756.0,88.7096,88.7096,88.5315,88.5654,19756.0
2017-07-31 13:45:00,104.44,104.59,104.43,104.56,6500.0,88.5739,88.7011,88.5654,88.6756,6500.0
2017-07-31 13:50:00,104.55,104.67,104.55,104.65,13567.0,88.6672,88.7689,88.6672,88.752,13567.0
2017-07-31 13:55:00,104.69,104.71,104.6,104.6,6447.0,88.7859,88.8029,88.7096,88.7096,6447.0
2017-07-31 14:00:00,104.58,104.63,104.51,104.62,4093.0,88.6926,88.735,88.6332,88.7265,4093.0
2017-07-31 14:05:00,104.6,104.6,104.41,104.47,9052.0,88.7096,88.7096,88.5484,88.5993,9052.0
2017-07-31 14:10:00,104.5,104.61,104.5,104.61,6900.0,88.6248,88.718,88.6248,88.718,6900.0
2017-07-31 14:15:00,104.59,104.86,104.59,104.8,8773.0,88.7011,88.9301,88.7011,88.8792,8773.0
2017-07-31 14:20:00,104.89,104.89,104.8,104.83,5140.0,88.9555,88.9555,88.8792,88.9046,5140.0
2017-07-31 14:25:00,104.83,104.88,104.73,104.74,6894.0,88.9046,88.947,88.8198,88.8283,6894.0
2017-07-31 14:30:00,104.7,104.78,104.7,104.72,3303.0,88.7944,88.8622,88.7944,88.8113,3303.0
2017-07-31 14:35:00,104.72,104.76,104.65,104.65,7026.0,88.8113,88.8453,88.752,88.752,7026.0
2017-07-31 14:40:00,104.67,104.81,104.67,104.81,6023.0,88.7689,88.8877,88.7689,88.8877,6023.0
2017-07-31 14:45:00,104.79,104.88,104.76,104.88,8206.0,88.8707,88.947,88.8453,88.947,8206.0
2017-07-31 14:50:00,104.93,104.99,104.9,104.95,8173.0,88.9894,89.0403,88.964,89.0064,8173.0
2017-07-31 14:55:00,104.95,104.96,104.86,104.89,5733.0,89.0064,89.0149,88.9301,88.9555,5733.0
2017-07-31 15:00:00,104.92,105.09,104.92,105.06,9442.0,88.981,89.1251,88.981,89.0997,9442.0
2017-07-31 15:05:00,105.1,105.12,104.97,105.03,7655.0,89.1336,89.1506,89.0234,89.0742,7655.0
2017-07-31 15:10:00,105.02,105.08,104.98,105.01,5765.0,89.0658,89.1166,89.0318,89.0573,5765.0
2017-07-31 15:15:00,105.03,105.09,105.03,105.07,5900.0,89.0742,89.1251,89.0742,89.1082,5900.0
2017-07-31 15:20:00,105.1,105.12,104.97,105.04,9209.0,89.1336,89.1506,89.0234,89.0827,9209.0
2017-07-31 15:25:00,105.04,105.09,105.03,105.09,4300.0,89.0827,89.1251,89.0742,89.1251,4300.0
2017-07-31 15:30:00,105.06,105.11,105.03,105.07,9842.0,89.0997,89.1421,89.0742,89.1082,9842.0
2017-07-31 15:35:00,105.06,105.1,104.96,105.0,13066.0,89.0997,89.1336,89.0149,89.0488,13066.0
2017-07-31 15:40:00,104.99,105.02,104.94,105.02,13202.0,89.0403,89.0658,88.9979,89.0658,13202.0
2017-07-31 15:45:00,105.02,105.04,105.0,105.03,14562.0,89.0658,89.0827,89.0488,89.0742,14562.0
2017-07-31 15:50:00,105.03,105.03,104.75,104.8,24863.0,89.0742,89.0742,88.8368,88.8792,24863.0
2017-07-31 15:55:00,104.79,104.94,104.75,104.88,46502.0,88.8707,88.9979,88.8368,88.947,46502.0
2017-08-01 09:30:00,105.11,105.38,104.31,104.69,41194.0,89.1421,89.3711,88.4636,88.7859,41194.0
2017-08-01 09:35:00,104.71,105.18,104.61,105.18,16667.0,88.8029,89.2015,88.718,89.2015,16667.0
2017-08-01 09:40:00,104.96,105.03,104.8,104.92,15360.0,89.0149,89.0742,88.8792,88.981,15360.0
2017-08-01 09:45:00,104.86,105.04,104.83,104.94,33435.0,88.9301,89.0827,88.9046,88.9979,33435.0
2017-08-01 09:50:00,105.0,105.08,104.8,104.94,21647.0,89.0488,89.1166,88.8792,88.9979,21647.0
2017-08-01 09:55:00,104.94,105.21,104.78,104.83,41210.0,88.9979,89.2269,88.8622,88.9046,41210.0
2017-08-01 10:00:00,104.8,105.09,104.77,104.87,30571.0,88.8792,89.1251,88.8537,88.9385,30571.0
2017-08-01 10:05:00,104.86,104.96,104.72,104.76,21708.0,88.9301,89.0149,88.8113,88.8453,21708.0
2017-08-01 10:10:00,104.74,104.79,104.49,104.52,24819.0,88.8283,88.8707,88.6163,88.6417,24819.0
2017-08-01 10:15:00,104.54,104.68,104.48,104.57,13822.0,88.6587,88.7774,88.6078,88.6841,13822.0
2017-08-01 10:20:00,104.57,104.57,104.08,104.12,32072.0,88.6841,88.6841,88.2686,88.3025,32072.0
2017-08-01 10:25:00,104.12,104.22,104.03,104.16,29302.0,88.3025,88.3873,88.2262,88.3364,29302.0
2017-08-01 10:30:00,104.19,104.34,104.15,104.27,33645.0,88.3619,88.4891,88.3279,88.4297,33645.0
2017-08-01 10:35:00,104.3,104.37,104.18,104.25,23975.0,88.4551,88.5145,88.3534,88.4127,23975.0
2017-08-01 10:40:00,104.22,104.25,104.12,104.13,18302.0,88.3873,88.4127,88.3025,88.311,18302.0
2017-08-01 10:45:00,104.16,104.21,104.07,104.07,35791.0,88.3364,88.3788,88.2601,88.2601,35791.0
2017-08-01 10:50:00,104.09,104.57,104.06,104.57,25380.0,88.277,88.6841,88.2516,88.6841,25380.0
2017-08-01 10:55:00,104.62,104.65,104.31,104.35,20475.0,88.7265,88.752,88.4636,88.4975,20475.0
2017-08-01 11:00:00,104.35,104.47,104.26,104.28,10778.0,88.4975,88.5993,88.4212,88.4382,10778.0
2017-08-01 11:05:00,104.31,104.39,104.19,104.27,16704.0,88.4636,88.5315,88.3619,88.4297,16704.0
2017-08-01 11:10:00,104.29,104.34,104.19,104.2,17791.0,88.4467,88.4891,88.3619,88.3703,17791.0
2017-08-01 11:15:00,104.19,104.23,104.13,104.18,12830.0,88.3619,88.3958,88.311,88.3534,12830.0
2017-08-01 11:20:00,104.18,104.31,104.17,104.25,12985.0,88.3534,88.4636,88.3449,88.4127,12985.0
2017-08-01 11:25:00,104.21,104.21,104.09,104.17,18016.0,88.3788,88.3788,88.277,88.3449,18016.0
2017-08-01 11:30:00,104.2,104.37,104.18,104.33,7348.0,88.3703,88.5145,88.3534,88.4806,7348.0
2017-08-01 11:35:00,104.34,104.5,104.34,104.39,14900.0,88.4891,88.6248,88.4891,88.5315,14900.0
2017-08-01 11:40:00,104.39,104.42,104.28,104.29,10750.0,88.5315,88.5569,88.4382,88.4467,10750.0
2017-08-01 11:45:00,104.29,104.43,104.29,104.34,11002.0,88.4467,88.5654,88.4467,88.4891,11002.0
2017-08-01 11:50:00,104.38,104.4,104.29,104.34,5860.0,88.523,88.54,88.4467,88.4891,5860.0
2017-08-01 11:55:00,104.38,104.44,104.34,104.37,8490.0,88.523,88.5739,88.4891,88.5145,8490.0
2017-08-01 12:00:00,104.37,104.42,104.34,104.34,13660.0,88.5145,88.5569,88.4891,88.4891,13660.0
2017-08-01 12:05:00,104.32,104.32,104.2,104.2,6218.0,88.4721,88.4721,88.3703,88.3703,6218.0
2017-08-01 12:10:00,104.21,104.32,104.21,104.24,9335.0,88.3788,88.4721,88.3788,88.4043,9335.0
2017-08-01 12:15:00,104.23,104.25,104.07,104.09,13388.0,88.3958,88.4127,88.2601,88.277,13388.0
2017-08-01 12:20:00,104.08,104.11,103.95,104.04,25335.0,88.2686,88.294,88.1583,88.2346,25335.0
2017-08-01 12:25:00,104.02,104.03,103.86,104.02,10473.0,88.2177,88.2262,88.082,88.2177,10473.0
2017-08-01 12:30:00,104.02,104.05,103.94,104.04,8651.0,88.2177,88.2431,88.1498,88.2346,8651.0
2017-08-01 12:35:00,104.04,104.04,103.93,103.98,9420.0,88.2346,88.2346,88.1414,88.1838,9420.0
2017-08-01 12:40:00,103.99,104.04,103.9,103.91,6162.0,88.1922,88.2346,88.1159,88.1244,6162.0
2017-08-01 12:45:00,103.87,104.09,103.86,104.09,11880.0,88.0905,88.277,88.082,88.277,11880.0
2017-08-01 12:50:00,104.1,104.25,104.1,104.18,11930.0,88.2855,88.4127,88.2855,88.3534,11930.0
2017-08-01 12:55:00,104.24,104.24,104.16,104.19,7225.0,88.4043,88.4043,88.3364,88.3619,7225.0
2017-08-01 13:00:00,104.2,104.35,104.19,104.24,6420.0,88.3703,88.4975,88.3619,88.4043,6420.0
2017-08-01 13:05:00,104.22,104.26,104.17,104.17,11460.0,88.3873,88.4212,88.3449,88.3449,11460.0
2017-08-01 13:10:00,104.2,104.2,103.74,103.79,39013.0,88.3703,88.3703,87.9802,88.0226,39013.0
2017-08-01 13:15:00,103.81,103.98,103.79,103.96,6219.0,88.0396,88.1838,88.0226,88.1668,6219.0
2017-08-01 13:20:00,103.98,104.03,103.95,104.02,5779.0,88.1838,88.2262,88.1583,88.2177,5779.0
2017-08-01 13:25:00,104.05,104.14,104.03,104.12,5740.0,88.2431,88.3194,88.2262,88.3025,5740.0
2017-08-01 13:30:00,104.13,104.38,104.13,104.16,18703.0,88.311,88.523,88.311,88.3364,18703.0
2017-08-01 13:35:00,104.18,104.18,104.11,104.16,7274.0,88.3534,88.3534,88.294,88.3364,7274.0
2017-08-01 13:40:00,104.17,104.32,104.16,104.26,7375.0,88.3449,88.4721,88.3364,88.4212,7375.0
2017-08-01 13:45:00,104.29,104.35,104.25,104.32,8485.0,88.4467,88.4975,88.4127,88.4721,8485.0
2017-08-01 13:50:00,104.32,104.33,104.14,104.16,12573.0,88.4721,88.4806,88.3194,88.3364,12573.0
2017-08-01 13:55:00,104.16,104.19,104.07,104.17,12619.0,88.3364,88.3619,88.2601,88.3449,12619.0
2017-08-01 14:00:00,104.16,104.16,103.93,104.04,36506.0,88.3364,88.3364,88.1414,88.2346,36506.0
2017-08-01 14:05:00,104.04,104.04,103.92,103.92,14987.0,88.2346,88.2346,88.1329,88.1329,14987.0
2017-08-01 14:10:00,103.93,103.97,103.76,103.81,29576.0,88.1414,88.1753,87.9972,88.0396,29576.0
2017-08-01 14:15:00,103.79,103.91,103.72,103.72,15218.0,88.0226,88.1244,87.9633,87.9633,15218.0
2017-08-01 14:20:00,103.7,103.7,103.5,103.67,27334.0,87.9463,87.9463,87.7767,87.9208,27334.0
2017-08-01 14:25:00,103.68,103.89,103.67,103.73,22943.0,87.9293,88.1074,87.9208,87.9717,22943.0
2017-08-01 14:30:00,103.7,103.86,103.7,103.8,11755.0,87.9463,88.082,87.9463,88.0311,11755.0
2017-08-01 14:35:00,103.78,103.91,103.76,103.91,7950.0,88.0141,88.1244,87.9972,88.1244,7950.0
2017-08-01 14:40:00,103.91,103.95,103.86,103.92,10696.0,88.1244,88.1583,88.082,88.1329,10696.0
2017-08-01 14:45:00,103.91,104.0,103.88,103.95,11506.0,88.1244,88.2007,88.0989,88.1583,11506.0
2017-08-01 14:50:00,103.92,104.0,103.87,104.0,9972.0,88.1329,88.2007,88.0905,88.2007,9972.0
2017-08-01 14:55:00,103.99,104.02,103.94,104.0,20662.0,88.1922,88.2177,88.1498,88.2007,20662.0
2017-08-01 15:00:00,104.01,104.09,103.99,104.04,17501.0,88.2092,88.277,88.1922,88.2346,17501.0
2017-08-01 15:05:00,104.04,104.07,103.98,104.01,15884.0,88.2346,88.2601,88.1838,88.2092,15884.0
2017-08-01 15:10:00,104.01,104.1,103.98,104.01,15350.0,88.2092,88.2855,88.1838,88.2092,15350.0
2017-08-01 15:15:00,104.0,104.1,103.98,104.02,21672.0,88.2007,88.2855,88.1838,88.2177,21672.0
2017-08-01 15:20:00,104.02,104.05,103.98,103.98,15046.0,88.2177,88.2431,88.1838,88.1838,15046.0
2017-08-01 15:25:00,103.99,104.01,103.97,104.0,26636.0,88.1922,88.2092,88.1753,88.2007,26636.0
2017-08-01 15:30:00,104.01,104.01,103.96,103.96,34504.0,88.2092,88.2092,88.1668,88.1668,34504.0
2017-08-01 15:35:00,103.96,104.12,103.96,103.98,30873.0,88.1668,88.3025,88.1668,88.1838,30873.0
2017-08-01 15:40:00,103.99,104.11,103.99,104.1,27976.0,88.1922,88.294,88.1922,88.2855,27976.0
2017-08-01 15:45:00,104.11,104.13,104.07,104.07,42744.0,88.294,88.311,88.2601,88.2601,42744.0
2017-08-01 15:50:00,104.07,104.21,104.07,104.17,63090.0,88.2601,88.3788,88.2601,88.3449,63090.0
2017-08-01 15:55:00,104.18,104.32,104.16,104.28,74673.0,88.3534,88.4721,88.3364,88.4382,74673.0
2017-08-02 09:30:00,106.82,106.98,105.9,105.97,190941.0,90.5923,90.728,89.8121,89.8714,190941.0
2017-08-02 09:35:00,105.94,106.18,105.62,105.79,51983.0,89.846,90.0495,89.5746,89.7188,51983.0
2017-08-02 09:40:00,105.7,105.97,105.24,105.39,45539.0,89.6425,89.8714,89.2523,89.3796,45539.0
2017-08-02 09:45:00,105.35,105.5,105.07,105.41,33290.0,89.3456,89.4728,89.1082,89.3965,33290.0
2017-08-02 09:50:00,105.41,105.62,105.33,105.52,19051.0,89.3965,89.5746,89.3287,89.4898,19051.0
2017-08-02 09:55:00,105.5,105.52,105.28,105.41,36565.0,89.4728,89.4898,89.2863,89.3965,36565.0
2017-08-02 10:00:00,105.4,105.54,105.35,105.45,33714.0,89.388,89.5068,89.3456,89.4304,33714.0
2017-08-02 10:05:00,105.48,105.69,105.45,105.68,30196.0,89.4559,89.634,89.4304,89.6255,30196.0
2017-08-02 10:10:00,105.68,105.69,105.4,105.47,14889.0,89.6255,89.634,89.388,89.4474,14889.0
2017-08-02 10:15:00,105.46,105.58,105.41,105.42,36733.0,89.4389,89.5407,89.3965,89.405,36733.0
2017-08-02 10:20:00,105.42,105.46,104.85,104.85,42811.0,89.405,89.4389,88.9216,88.9216,42811.0
2017-08-02 10:25:00,104.9,105.02,104.71,104.71,24604.0,88.964,89.0658,88.8029,88.8029,24604.0
2017-08-02 10:30:00,104.72,105.09,104.62,105.08,33044.0,88.8113,89.1251,88.7265,89.1166,33044.0
2017-08-02 10:35:00,105.02,105.03,104.68,104.76,11484.0,89.0658,89.0742,88.7774,88.8453,11484.0
2017-08-02 10:40:00,104.74,104.74,103.91,103.91,36215.0,88.8283,88.8283,88.1244,88.1244,36215.0
2017-08-02 10:45:00,103.91,104.4,103.87,104.33,25437.0,88.1244,88.54,88.0905,88.4806,25437.0
2017-08-02 10:50:00,104.35,104.54,104.18,104.21,22876.0,88.4975,88.6587,88.3534,88.3788,22876.0
2017-08-02 10:55:00,104.22,104.22,103.74,103.92,36731.0,88.3873,88.3873,87.9802,88.1329,36731.0
2017-08-02 11:00:00,103.91,104.08,103.35,103.62,47784.0,88.1244,88.2686,87.6495,87.8784,47784.0
2017-08-02 11:05:00,103.62,103.79,103.35,103.66,30997.0,87.8784,88.0226,87.6495,87.9124,30997.0
2017-08-02 11:10:00,103.67,104.0,103.67,103.84,20823.0,87.9208,88.2007,87.9208,88.065,20823.0
2017-08-02 11:15:00,103.93,104.01,103.77,103.87,11805.0,88.1414,88.2092,88.0057,88.0905,11805.0
2017-08-02 11:20:00,103.88,104.22,103.85,104.2,9737.0,88.0989,88.3873,88.0735,88.3703,9737.0
2017-08-02 11:25:00,104.15,104.16,103.94,103.99,7598.0,88.3279,88.3364,88.1498,88.1922,7598.0
2017-08-02 11:30:00,104.07,104.12,103.77,103.81,12170.0,88.2601,88.3025,88.0057,88.0396,12170.0
2017-08-02 11:35:00,103.83,104.04,103.83,104.04,5850.0,88.0565,88.2346,88.0565,88.2346,5850.0
2017-08-02 11:40:00,104.07,104.16,103.91,104.02,11795.0,88.2601,88.3364,88.1244,88.2177,11795.0
2017-08-02 11:45:00,104.05,104.15,103.96,104.04,8126.0,88.2431,88.3279,88.1668,88.2346,8126.0
2017-08-02 11:50:00,104.03,104.14,103.91,104.07,10039.0,88.2262,88.3194,88.1244,88.2601,10039.0
2017-08-02 11:55:00,104.02,104.13,104.02,104.09,5350.0,88.2177,88.311,88.2177,88.277,5350.0
2017-08-02 12:00:00,104.07,104.2,103.99,104.09,12710.0,88.2601,88.3703,88.1922,88.277,12710.0
2017-08-02 12:05:00,104.1,104.2,104.07,104.07,13252.0,88.2855,88.3703,88.2601,88.2601,13252.0
2017-08-02 12:10:00,104.1,104.15,104.05,104.14,5852.0,88.2855,88.3279,88.2431,88.3194,5852.0
2017-08-02 12:15:00,104.19,104.29,104.11,104.29,19926.0,88.3619,88.4467,88.294,88.4467,19926.0
2017-08-02 12:20:00,104.29,104.5,104.28,104.39,20249.0,88.4467,88.6248,88.4382,88.5315,20249.0
2017-08-02 12:25:00,104.41,104.44,104.17,104.17,5319.0,88.5484,88.5739,88.3449,88.3449,5319.0
2017-08-02 12:30:00,104.18,104.18,103.95,103.98,16781.0,88.3534,88.3534,88.1583,88.1838,16781.0
2017-08-02 12:35:00,103.98,104.15,103.94,104.12,6465.0,88.1838,88.3279,88.1498,88.3025,6465.0
2017-08-02 12:40:00,104.13,104.31,104.1,104.27,5570.0,88.311,88.4636,88.2855,88.4297,5570.0
2017-08-02 12:45:00,104.29,104.35,104.23,104.25,9067.0,88.4467,88.4975,88.3958,88.4127,9067.0
2017-08-02 12:50:00,104.22,104.22,103.99,104.08,4129.0,88.3873,88.3873,88.1922,88.2686,4129.0
2017-08-02 12:55:00,104.08,104.21,104.08,104.17,6207.0,88.2686,88.3788,88.2686,88.3449,6207.0
2017-08-02 13:00:00,104.14,104.14,103.91,104.02,7810.0,88.3194,88.3194,88.1244,88.2177,7810.0
2017-08-02 13:05:00,104.02,104.03,103.88,103.98,9808.0,88.2177,88.2262,88.0989,88.1838,9808.0
2017-08-02 13:10:00,103.94,104.1,103.92,104.0,3750.0,88.1498,88.2855,88.1329,88.2007,3750.0
2017-08-02 13:15:00,103.98,104.1,103.98,104.08,2573.0,88.1838,88.2855,88.1838,88.2686,2573.0
2017-08-02 13:20:00,104.06,104.29,104.06,104.24,7980.0,88.2516,88.4467,88.2516,88.4043,7980.0
2017-08-02 13:25:00,104.19,104.31,104.15,104.25,5366.0,88.3619,88.4636,88.3279,88.4127,5366.0
2017-08-02 13:30:00,104.24,104.25,104.13,104.25,3939.0,88.4043,88.4127,88.311,88.4127,3939.0
2017-08-02 13:35:00,104.21,104.34,104.21,104.34,10632.0,88.3788,88.4891,88.3788,88.4891,10632.0
2017-08-02 13:40:00,104.37,104.64,104.35,104.64,16889.0,88.5145,88.7435,88.4975,88.7435,16889.0
2017-08-02 13:45:00,104.64,104.83,104.52,104.56,31784.0,88.7435,88.9046,88.6417,88.6756,31784.0
2017-08-02 13:50:00,104.57,104.64,104.54,104.63,4000.0,88.6841,88.7435,88.6587,88.735,4000.0
2017-08-02 13:55:00,104.63,104.7,104.53,104.55,8053.0,88.735,88.7944,88.6502,88.6672,8053.0
2017-08-02 14:00:00,104.56,104.6,104.46,104.46,6124.0,88.6756,88.7096,88.5908,88.5908,6124.0
2017-08-02 14:05:00,104.51,104.6,104.46,104.52,7166.0,88.6332,88.7096,88.5908,88.6417,7166.0
2017-08-02 14:10:00,104.47,104.52,104.39,104.48,4567.0,88.5993,88.6417,88.5315,88.6078,4567.0
2017-08-02 14:15:00,104.5,104.73,104.48,104.67,10281.0,88.6248,88.8198,88.6078,88.7689,10281.0
2017-08-02 14:20:00,104.67,104.69,104.56,104.61,9772.0,88.7689,88.7859,88.6756,88.718,9772.0
2017-08-02 14:25:00,104.62,104.79,104.62,104.75,7167.0,88.7265,88.8707,88.7265,88.8368,7167.0
2017-08-02 14:30:00,104.71,104.95,104.71,104.8,10294.0,88.8029,89.0064,88.8029,88.8792,10294.0
2017-08-02 14:35:00,104.79,104.79,104.73,104.75,4236.0,88.8707,88.8707,88.8198,88.8368,4236.0
2017-08-02 14:40:00,104.77,104.82,104.73,104.82,12143.0,88.8537,88.8961,88.8198,88.8961,12143.0
2017-08-02 14:45:00,104.8,104.86,104.63,104.65,22508.0,88.8792,88.9301,88.735,88.752,22508.0
2017-08-02 14:50:00,104.66,104.67,104.37,104.39,10260.0,88.7605,88.7689,88.5145,88.5315,10260.0
2017-08-02 14:55:00,104.41,104.63,104.39,104.63,7099.0,88.5484,88.735,88.5315,88.735,7099.0
2017-08-02 15:00:00,104.61,104.72,104.53,104.65,5848.0,88.718,88.8113,88.6502,88.752,5848.0
2017-08-02 15:05:00,104.61,104.69,104.5,104.51,11198.0,88.718,88.7859,88.6248,88.6332,11198.0
2017-08-02 15:10:00,104.51,104.57,104.36,104.38,11243.0,88.6332,88.6841,88.506,88.523,11243.0
2017-08-02 15:15:00,104.36,104.44,104.27,104.38,14224.0,88.506,88.5739,88.4297,88.523,14224.0
2017-08-02 15:20:00,104.34,104.38,104.2,104.23,8922.0,88.4891,88.523,88.3703,88.3958,8922.0
2017-08-02 15:25:00,104.22,104.31,104.16,104.28,9648.0,88.3873,88.4636,88.3364,88.4382,9648.0
2017-08-02 15:30:00,104.29,104.31,104.14,104.18,11188.0,88.4467,88.4636,88.3194,88.3534,11188.0
2017-08-02 15:35:00,104.19,104.21,104.04,104.1,11082.0,88.3619,88.3788,88.2346,88.2855,11082.0
2017-08-02 15:40:00,104.06,104.19,104.06,104.13,10714.0,88.2516,88.3619,88.2516,88.311,10714.0
2017-08-02 15:45:00,104.15,104.24,104.06,104.22,19291.0,88.3279,88.4043,88.2516,88.3873,19291.0
2017-08-02 15:50:00,104.21,104.51,104.19,104.48,37647.0,88.3788,88.6332,88.3619,88.6078,37647.0
2017-08-02 15:55:00,104.48,104.49,104.36,104.41,90935.0,88.6078,88.6163,88.506,88.5484,90935.0
2017-08-03 09:30:00,104.43,104.43,103.77,104.16,35015.0,88.5654,88.5654,88.0057,88.3364,35015.0
2017-08-03 09:35:00,104.08,104.53,103.91,104.26,20334.0,88.2686,88.6502,88.1244,88.4212,20334.0
2017-08-03 09:40:00,104.32,104.43,103.83,103.9,26971.0,88.4721,88.5654,88.0565,88.1159,26971.0
2017-08-03 09:45:00,103.91,104.0,103.79,103.81,22084.0,88.1244,88.2007,88.0226,88.0396,22084.0
2017-08-03 09:50:00,103.76,103.84,103.36,103.37,13925.0,87.9972,88.065,87.6579,87.6664,13925.0
2017-08-03 09:55:00,103.37,103.4,102.92,102.97,37536.0,87.6664,87.6919,87.2848,87.3272,37536.0
2017-08-03 10:00:00,103.0,103.13,102.92,102.94,22718.0,87.3526,87.4629,87.2848,87.3017,22718.0
2017-08-03 10:05:00,102.99,103.03,102.63,102.7,25592.0,87.3442,87.3781,87.0388,87.0982,25592.0
2017-08-03 10:10:00,102.64,102.77,102.17,102.35,32153.0,87.0473,87.1576,86.6487,86.8014,32153.0
2017-08-03 10:15:00,102.34,102.51,102.17,102.32,27758.0,86.7929,86.9371,86.6487,86.7759,27758.0
2017-08-03 10:20:00,102.41,102.46,102.24,102.45,27365.0,86.8523,86.8947,86.7081,86.8862,27365.0
2017-08-03 10:25:00,102.43,102.43,102.09,102.21,33132.0,86.8692,86.8692,86.5809,86.6826,33132.0
2017-08-03 10:30:00,102.3,102.39,102.06,102.16,22761.0,86.759,86.8353,86.5554,86.6402,22761.0
2017-08-03 10:35:00,102.15,102.19,101.82,101.87,51528.0,86.6318,86.6657,86.3519,86.3943,51528.0
2017-08-03 10:40:00,101.93,102.1,101.8,102.04,30999.0,86.4452,86.5894,86.3349,86.5385,30999.0
2017-08-03 10:45:00,102.04,102.11,101.69,101.75,27392.0,86.5385,86.5978,86.2416,86.2925,27392.0
2017-08-03 10:50:00,101.75,102.07,101.75,102.07,16176.0,86.2925,86.5639,86.2925,86.5639,16176.0
2017-08-03 10:55:00,102.07,102.12,101.92,101.99,11190.0,86.5639,86.6063,86.4367,86.4961,11190.0
2017-08-03 11:00:00,101.95,102.16,101.85,102.08,14074.0,86.4621,86.6402,86.3773,86.5724,14074.0
2017-08-03 11:05:00,102.14,102.39,102.11,102.37,23109.0,86.6233,86.8353,86.5978,86.8183,23109.0
2017-08-03 11:10:00,102.4,102.41,102.18,102.26,29982.0,86.8438,86.8523,86.6572,86.7251,29982.0
2017-08-03 11:15:00,102.25,102.35,102.18,102.18,17523.0,86.7166,86.8014,86.6572,86.6572,17523.0
2017-08-03 11:20:00,102.24,102.46,102.24,102.4,8918.0,86.7081,86.8947,86.7081,86.8438,8918.0
2017-08-03 11:25:00,102.45,102.45,102.35,102.35,7688.0,86.8862,86.8862,86.8014,86.8014,7688.0
2017-08-03 11:30:00,102.39,102.44,102.34,102.34,7238.0,86.8353,86.8777,86.7929,86.7929,7238.0
2017-08-03 11:35:00,102.31,102.41,102.31,102.41,11238.0,86.7675,86.8523,86.7675,86.8523,11238.0
2017-08-03 11:40:00,102.41,102.45,102.13,102.21,15402.0,86.8523,86.8862,86.6148,86.6826,15402.0
2017-08-03 11:45:00,102.23,102.23,102.09,102.1,7302.0,86.6996,86.6996,86.5809,86.5894,7302.0
2017-08-03 11:50:00,102.1,102.17,101.95,101.97,13899.0,86.5894,86.6487,86.4621,86.4791,13899.0
2017-08-03 11:55:00,101.96,102.0,101.88,101.91,8853.0,86.4706,86.5045,86.4028,86.4282,8853.0
2017-08-03 12:00:00,101.93,102.11,101.92,102.03,15766.0,86.4452,86.5978,86.4367,86.53,15766.0
2017-08-03 12:05:00,101.97,102.07,101.93,101.94,10402.0,86.4791,86.5639,86.4452,86.4537,10402.0
2017-08-03 12:10:00,101.95,102.01,101.89,101.95,9101.0,86.4621,86.513,86.4113,86.4621,9101.0
2017-08-03 12:15:00,101.95,102.06,101.92,102.03,10940.0,86.4621,86.5554,86.4367,86.53,10940.0
2017-08-03 12:20:00,102.03,102.06,101.85,102.02,19382.0,86.53,86.5554,86.3773,86.5215,19382.0
2017-08-03 12:25:00,102.02,102.05,101.97,102.0,11900.0,86.5215,86.547,86.4791,86.5045,11900.0
2017-08-03 12:30:00,102.05,102.1,101.97,101.97,10594.0,86.547,86.5894,86.4791,86.4791,10594.0
2017-08-03 12:35:00,101.97,102.08,101.94,102.04,8612.0,86.4791,86.5724,86.4537,86.5385,8612.0
2017-08-03 12:40:00,102.02,102.09,101.92,102.02,9642.0,86.5215,86.5809,86.4367,86.5215,9642.0
2017-08-03 12:45:00,102.03,102.06,101.91,101.98,24882.0,86.53,86.5554,86.4282,86.4876,24882.0
2017-08-03 12:50:00,101.98,102.15,101.97,102.07,14023.0,86.4876,86.6318,86.4791,86.5639,14023.0
2017-08-03 12:55:00,102.08,102.12,101.96,102.05,11217.0,86.5724,86.6063,86.4706,86.547,11217.0
2017-08-03 13:00:00,102.04,102.06,101.92,101.93,10000.0,86.5385,86.5554,86.4367,86.4452,10000.0
2017-08-03 13:05:00,101.94,101.95,101.76,101.82,31232.0,86.4537,86.4621,86.301,86.3519,31232.0
2017-08-03 13:10:00,101.81,101.81,101.62,101.62,18042.0,86.3434,86.3434,86.1823,86.1823,18042.0
2017-08-03 13:15:00,101.63,101.74,101.54,101.59,28368.0,86.1908,86.284,86.1144,86.1568,28368.0
2017-08-03 13:20:00,101.6,101.66,101.56,101.58,21446.0,86.1653,86.2162,86.1314,86.1484,21446.0
2017-08-03 13:25:00,101.57,101.57,101.35,101.36,23709.0,86.1399,86.1399,85.9533,85.9618,23709.0
2017-08-03 13:30:00,101.42,101.58,101.35,101.42,17368.0,86.0127,86.1484,85.9533,86.0127,17368.0
2017-08-03 13:35:00,101.44,101.53,101.35,101.42,21995.0,86.0296,86.1059,85.9533,86.0127,21995.0
2017-08-03 13:40:00,101.44,101.56,101.42,101.49,20131.0,86.0296,86.1314,86.0127,86.072,20131.0
2017-08-03 13:45:00,101.47,101.52,101.39,101.41,12926.0,86.0551,86.0975,85.9872,86.0042,12926.0
2017-08-03 13:50:00,101.4,101.72,101.37,101.69,27642.0,85.9957,86.2671,85.9703,86.2416,27642.0
2017-08-03 13:55:00,101.69,101.81,101.66,101.81,10323.0,86.2416,86.3434,86.2162,86.3434,10323.0
2017-08-03 14:00:00,101.81,101.9,101.76,101.83,12843.0,86.3434,86.4197,86.301,86.3604,12843.0
2017-08-03 14:05:00,101.84,101.97,101.84,101.91,8572.0,86.3689,86.4791,86.3689,86.4282,8572.0
2017-08-03 14:10:00,101.92,102.03,101.86,101.86,16259.0,86.4367,86.53,86.3858,86.3858,16259.0
2017-08-03 14:15:00,101.89,102.02,101.87,101.87,9943.0,86.4113,86.5215,86.3943,86.3943,9943.0
2017-08-03 14:20:00,101.88,102.0,101.88,102.0,10132.0,86.4028,86.5045,86.4028,86.5045,10132.0
2017-08-03 14:25:00,102.03,102.2,101.94,102.17,20305.0,86.53,86.6742,86.4537,86.6487,20305.0
2017-08-03 14:30:00,102.18,102.34,102.13,102.33,12098.0,86.6572,86.7929,86.6148,86.7844,12098.0
2017-08-03 14:35:00,102.3,102.31,102.16,102.21,12195.0,86.759,86.7675,86.6402,86.6826,12195.0
2017-08-03 14:40:00,102.17,102.17,101.98,102.02,16900.0,86.6487,86.6487,86.4876,86.5215,16900.0
2017-08-03 14:45:00,102.01,102.04,101.94,101.96,13705.0,86.513,86.5385,86.4537,86.4706,13705.0
2017-08-03 14:50:00,101.93,101.98,101.91,101.94,10702.0,86.4452,86.4876,86.4282,86.4537,10702.0
2017-08-03 14:55:00,101.94,101.96,101.77,101.78,33346.0,86.4537,86.4706,86.3095,86.318,33346.0
2017-08-03 15:00:00,101.8,101.83,101.75,101.8,13514.0,86.3349,86.3604,86.2925,86.3349,13514.0
2017-08-03 15:05:00,101.82,101.94,101.81,101.91,17983.0,86.3519,86.4537,86.3434,86.4282,17983.0
2017-08-03 15:10:00,101.9,101.92,101.77,101.9,25760.0,86.4197,86.4367,86.3095,86.4197,25760.0
2017-08-03 15:15:00,101.92,101.97,101.9,101.94,14947.0,86.4367,86.4791,86.4197,86.4537,14947.0
2017-08-03 15:20:00,101.94,102.0,101.91,101.95,23538.0,86.4537,86.5045,86.4282,86.4621,23538.0
2017-08-03 15:25:00,101.93,101.95,101.81,101.84,15272.0,86.4452,86.4621,86.3434,86.3689,15272.0
2017-08-03 15:30:00,101.86,101.88,101.29,101.51,47130.0,86.3858,86.4028,85.9024,86.089,47130.0
2017-08-03 15:35:00,101.5,101.68,101.49,101.67,29046.0,86.0805,86.2332,86.072,86.2247,29046.0
2017-08-03 15:40:00,101.64,101.66,101.39,101.57,26746.0,86.1992,86.2162,85.9872,86.1399,26746.0
2017-08-03 15:45:00,101.59,101.76,101.55,101.75,29271.0,86.1568,86.301,86.1229,86.2925,29271.0
2017-08-03 15:50:00,101.76,102.01,101.7,101.72,81017.0,86.301,86.513,86.2501,86.2671,81017.0
2017-08-03 15:55:00,101.73,101.86,101.69,101.78,75492.0,86.2756,86.3858,86.2416,86.318,75492.0
2017-08-04 09:30:00,101.67,101.67,101.07,101.19,28813.0,86.4937,86.4937,85.9833,86.0854,28813.0
2017-08-04 09:35:00,101.09,101.47,101.0,101.31,9472.0,86.0003,86.3236,85.9238,86.1875,9472.0
2017-08-04 09:40:00,101.33,102.11,101.19,102.02,40253.0,86.2045,86.8681,86.0854,86.7915,40253.0
2017-08-04 09:45:00,101.94,102.32,101.89,102.18,34572.0,86.7234,87.0467,86.6809,86.9276,34572.0
2017-08-04 09:50:00,102.18,102.2,101.84,102.03,34393.0,86.9276,86.9446,86.6384,86.8,34393.0
2017-08-04 09:55:00,102.07,102.12,101.83,101.89,33453.0,86.834,86.8766,86.6299,86.6809,33453.0
2017-08-04 10:00:00,101.92,102.13,101.89,101.93,40723.0,86.7064,86.8851,86.6809,86.7149,40723.0
2017-08-04 10:05:00,102.01,102.21,101.81,101.81,37208.0,86.783,86.9531,86.6128,86.6128,37208.0
2017-08-04 10:10:00,101.88,102.19,101.86,102.19,34846.0,86.6724,86.9361,86.6554,86.9361,34846.0
2017-08-04 10:15:00,102.12,102.68,102.09,102.68,30265.0,86.8766,87.353,86.851,87.353,30265.0
2017-08-04 10:20:00,102.66,102.83,102.5,102.59,46103.0,87.336,87.4806,87.1998,87.2764,46103.0
2017-08-04 10:25:00,102.6,102.77,102.56,102.71,31076.0,87.2849,87.4295,87.2509,87.3785,31076.0
2017-08-04 10:30:00,102.69,102.87,102.6,102.66,35367.0,87.3615,87.5146,87.2849,87.336,35367.0
2017-08-04 10:35:00,102.67,102.91,102.63,102.86,11061.0,87.3445,87.5486,87.3104,87.5061,11061.0
2017-08-04 10:40:00,102.86,102.9,102.58,102.58,15050.0,87.5061,87.5401,87.2679,87.2679,15050.0
2017-08-04 10:45:00,102.61,103.23,102.61,103.2,37176.0,87.2934,87.8209,87.2934,87.7954,37176.0
2017-08-04 10:50:00,103.23,103.26,102.97,103.13,35005.0,87.8209,87.8464,87.5997,87.7358,35005.0
2017-08-04 10:55:00,103.1,103.24,103.09,103.16,13038.0,87.7103,87.8294,87.7018,87.7613,13038.0
2017-08-04 11:00:00,103.17,103.28,102.98,103.27,16395.0,87.7698,87.8634,87.6082,87.8549,16395.0
2017-08-04 11:05:00,103.26,103.4,103.03,103.11,18624.0,87.8464,87.9655,87.6507,87.7188,18624.0
2017-08-04 11:10:00,103.11,103.3,103.1,103.22,10998.0,87.7188,87.8804,87.7103,87.8124,10998.0
2017-08-04 11:15:00,103.29,103.52,103.29,103.5,14542.0,87.8719,88.0676,87.8719,88.0506,14542.0
2017-08-04 11:20:00,103.48,103.62,103.48,103.58,23991.0,88.0336,88.1527,88.0336,88.1186,23991.0
2017-08-04 11:25:00,103.58,103.6,103.33,103.48,21692.0,88.1186,88.1356,87.906,88.0336,21692.0
2017-08-04 11:30:00,103.48,103.48,103.3,103.3,13976.0,88.0336,88.0336,87.8804,87.8804,13976.0
2017-08-04 11:35:00,103.31,103.45,103.29,103.43,7509.0,87.8889,88.008,87.8719,87.991,7509.0
2017-08-04 11:40:00,103.45,103.63,103.45,103.57,10681.0,88.008,88.1612,88.008,88.1101,10681.0
2017-08-04 11:45:00,103.61,103.65,103.36,103.41,9723.0,88.1442,88.1782,87.9315,87.974,9723.0
2017-08-04 11:50:00,103.41,103.43,103.19,103.2,14941.0,87.974,87.991,87.7868,87.7954,14941.0
2017-08-04 11:55:00,103.18,103.19,103.0,103.17,22680.0,87.7783,87.7868,87.6252,87.7698,22680.0
2017-08-04 12:00:00,103.19,103.24,103.05,103.12,6000.0,87.7868,87.8294,87.6677,87.7273,6000.0
2017-08-04 12:05:00,103.13,103.14,103.1,103.12,2800.0,87.7358,87.7443,87.7103,87.7273,2800.0
2017-08-04 12:10:00,103.1,103.12,102.87,102.89,17433.0,87.7103,87.7273,87.5146,87.5316,17433.0
2017-08-04 12:15:00,102.9,102.96,102.77,102.77,16544.0,87.5401,87.5912,87.4295,87.4295,16544.0
2017-08-04 12:20:00,102.77,102.77,102.59,102.71,31133.0,87.4295,87.4295,87.2764,87.3785,31133.0
2017-08-04 12:25:00,102.74,102.77,102.67,102.71,9978.0,87.404,87.4295,87.3445,87.3785,9978.0
2017-08-04 12:30:00,102.67,102.73,102.59,102.59,14160.0,87.3445,87.3955,87.2764,87.2764,14160.0
2017-08-04 12:35:00,102.56,102.62,102.36,102.49,17669.0,87.2509,87.3019,87.0807,87.1913,17669.0
2017-08-04 12:40:00,102.55,102.55,102.46,102.47,10506.0,87.2424,87.2424,87.1658,87.1743,10506.0
2017-08-04 12:45:00,102.54,102.63,102.51,102.63,9608.0,87.2339,87.3104,87.2084,87.3104,9608.0
2017-08-04 12:50:00,102.63,102.65,102.4,102.4,16869.0,87.3104,87.3275,87.1148,87.1148,16869.0
2017-08-04 12:55:00,102.41,102.53,102.41,102.45,6189.0,87.1233,87.2254,87.1233,87.1573,6189.0
2017-08-04 13:00:00,102.43,102.43,102.25,102.25,10948.0,87.1403,87.1403,86.9872,86.9872,10948.0
2017-08-04 13:05:00,102.29,102.44,102.22,102.4,11270.0,87.0212,87.1488,86.9616,87.1148,11270.0
2017-08-04 13:10:00,102.4,102.47,102.33,102.47,4433.0,87.1148,87.1743,87.0552,87.1743,4433.0
2017-08-04 13:15:00,102.46,102.48,102.31,102.34,9225.0,87.1658,87.1828,87.0382,87.0637,9225.0
2017-08-04 13:20:00,102.37,102.47,102.37,102.39,7691.0,87.0893,87.1743,87.0893,87.1063,7691.0
2017-08-04 13:25:00,102.39,102.4,102.29,102.34,18712.0,87.1063,87.1148,87.0212,87.0637,18712.0
2017-08-04 13:30:00,102.38,102.39,102.3,102.37,6075.0,87.0978,87.1063,87.0297,87.0893,6075.0
2017-08-04 13:35:00,102.38,102.42,102.38,102.41,2100.0,87.0978,87.1318,87.0978,87.1233,2100.0
2017-08-04 13:40:00,102.41,102.41,102.29,102.3,11383.0,87.1233,87.1233,87.0212,87.0297,11383.0
2017-08-04 13:45:00,102.31,102.33,102.27,102.32,7479.0,87.0382,87.0552,87.0042,87.0467,7479.0
2017-08-04 13:50:00,102.32,102.45,102.32,102.45,8121.0,87.0467,87.1573,87.0467,87.1573,8121.0
2017-08-04 13:55:00,102.49,102.52,102.37,102.37,10029.0,87.1913,87.2169,87.0893,87.0893,10029.0
2017-08-04 14:00:00,102.35,102.35,102.27,102.28,13196.0,87.0722,87.0722,87.0042,87.0127,13196.0
2017-08-04 14:05:00,102.26,102.26,102.18,102.25,8852.0,86.9957,86.9957,86.9276,86.9872,8852.0
2017-08-04 14:10:00,102.24,102.41,102.23,102.41,8782.0,86.9787,87.1233,86.9701,87.1233,8782.0
2017-08-04 14:15:00,102.39,102.44,102.39,102.43,6199.0,87.1063,87.1488,87.1063,87.1403,6199.0
2017-08-04 14:20:00,102.45,102.47,102.38,102.45,10035.0,87.1573,87.1743,87.0978,87.1573,10035.0
2017-08-04 14:25:00,102.46,102.51,102.31,102.31,11100.0,87.1658,87.2084,87.0382,87.0382,11100.0
2017-08-04 14:30:00,102.25,102.28,102.18,102.2,10796.0,86.9872,87.0127,86.9276,86.9446,10796.0
2017-08-04 14:35:00,102.2,102.36,102.2,102.27,11266.0,86.9446,87.0807,86.9446,87.0042,11266.0
2017-08-04 14:40:00,102.28,102.33,102.25,102.32,5117.0,87.0127,87.0552,86.9872,87.0467,5117.0
2017-08-04 14:45:00,102.34,102.62,102.33,102.62,9135.0,87.0637,87.3019,87.0552,87.3019,9135.0
2017-08-04 14:50:00,102.62,102.71,102.39,102.45,14326.0,87.3019,87.3785,87.1063,87.1573,14326.0
2017-08-04 14:55:00,102.41,102.57,102.41,102.48,8525.0,87.1233,87.2594,87.1233,87.1828,8525.0
2017-08-04 15:00:00,102.46,102.5,102.43,102.47,12692.0,87.1658,87.1998,87.1403,87.1743,12692.0
2017-08-04 15:05:00,102.47,102.66,102.44,102.66,24314.0,87.1743,87.336,87.1488,87.336,24314.0
2017-08-04 15:10:00,102.66,102.7,102.58,102.61,19527.0,87.336,87.37,87.2679,87.2934,19527.0
2017-08-04 15:15:00,102.6,102.61,102.44,102.44,12020.0,87.2849,87.2934,87.1488,87.1488,12020.0
2017-08-04 15:20:00,102.43,102.57,102.43,102.55,9067.0,87.1403,87.2594,87.1403,87.2424,9067.0
2017-08-04 15:25:00,102.55,102.56,102.45,102.5,10435.0,87.2424,87.2509,87.1573,87.1998,10435.0
2017-08-04 15:30:00,102.5,102.52,102.39,102.51,18238.0,87.1998,87.2169,87.1063,87.2084,18238.0
2017-08-04 15:35:00,102.52,102.53,102.36,102.46,12395.0,87.2169,87.2254,87.0807,87.1658,12395.0
2017-08-04 15:40:00,102.45,102.63,102.45,102.56,15929.0,87.1573,87.3104,87.1573,87.2509,15929.0
2017-08-04 15:45:00,102.57,102.57,102.38,102.43,13309.0,87.2594,87.2594,87.0978,87.1403,13309.0
2017-08-04 15:50:00,102.45,102.6,102.45,102.56,27205.0,87.1573,87.2849,87.1573,87.2509,27205.0
2017-08-04 15:55:00,102.57,102.59,102.5,102.55,30481.0,87.2594,87.2764,87.1998,87.2424,30481.0
2017-08-07 09:30:00,102.29,102.94,102.29,102.93,39050.0,87.0212,87.5742,87.0212,87.5657,39050.0
2017-08-07 09:35:00,102.97,103.19,102.72,102.72,9835.0,87.5997,87.7868,87.387,87.387,9835.0
2017-08-07 09:40:00,102.78,103.04,102.72,102.73,6918.0,87.4381,87.6592,87.387,87.3955,6918.0
2017-08-07 09:45:00,102.75,102.87,102.7,102.77,7250.0,87.4125,87.5146,87.37,87.4295,7250.0
2017-08-07 09:50:00,102.77,102.77,102.46,102.54,11034.0,87.4295,87.4295,87.1658,87.2339,11034.0
2017-08-07 09:55:00,102.56,102.77,102.56,102.77,13485.0,87.2509,87.4295,87.2509,87.4295,13485.0
2017-08-07 10:00:00,102.78,102.92,102.69,102.9,13010.0,87.4381,87.5572,87.3615,87.5401,13010.0
2017-08-07 10:05:00,102.92,103.06,102.81,102.81,9185.0,87.5572,87.6763,87.4636,87.4636,9185.0
2017-08-07 10:10:00,102.76,102.89,102.72,102.81,7941.0,87.421,87.5316,87.387,87.4636,7941.0
2017-08-07 10:15:00,102.74,102.9,102.7,102.88,2869.0,87.404,87.5401,87.37,87.5231,2869.0
2017-08-07 10:20:00,102.84,102.86,102.79,102.85,1600.0,87.4891,87.5061,87.4466,87.4976,1600.0
2017-08-07 10:25:00,102.88,103.1,102.84,103.01,24152.0,87.5231,87.7103,87.4891,87.6337,24152.0
2017-08-07 10:30:00,103.02,103.27,103.01,103.21,10301.0,87.6422,87.8549,87.6337,87.8039,10301.0
2017-08-07 10:35:00,103.21,103.3,103.13,103.19,6651.0,87.8039,87.8804,87.7358,87.7868,6651.0
2017-08-07 10:40:00,103.24,103.27,103.05,103.06,16702.0,87.8294,87.8549,87.6677,87.6763,16702.0
2017-08-07 10:45:00,103.11,103.21,103.01,103.1,3501.0,87.7188,87.8039,87.6337,87.7103,3501.0
2017-08-07 10:50:00,103.1,103.17,102.98,103.16,7005.0,87.7103,87.7698,87.6082,87.7613,7005.0
2017-08-07 10:55:00,103.14,103.16,103.02,103.09,5621.0,87.7443,87.7613,87.6422,87.7018,5621.0
2017-08-07 11:00:00,103.08,103.46,103.08,103.46,12549.0,87.6933,88.0165,87.6933,88.0165,12549.0
2017-08-07 11:05:00,103.48,103.48,103.32,103.37,5650.0,88.0336,88.0336,87.8974,87.94,5650.0
2017-08-07 11:10:00,103.4,103.47,103.38,103.4,3700.0,87.9655,88.0251,87.9485,87.9655,3700.0
2017-08-07 11:15:00,103.39,103.48,103.31,103.44,8292.0,87.957,88.0336,87.8889,87.9995,8292.0
2017-08-07 11:20:00,103.43,103.5,103.41,103.5,7269.0,87.991,88.0506,87.974,88.0506,7269.0
2017-08-07 11:25:00,103.55,103.7,103.54,103.65,7809.0,88.0931,88.2207,88.0846,88.1782,7809.0
2017-08-07 11:30:00,103.64,103.64,103.49,103.52,2400.0,88.1697,88.1697,88.0421,88.0676,2400.0
2017-08-07 11:35:00,103.5,103.68,103.49,103.68,1700.0,88.0506,88.2037,88.0421,88.2037,1700.0
2017-08-07 11:40:00,103.74,103.75,103.58,103.58,4539.0,88.2548,88.2633,88.1186,88.1186,4539.0
2017-08-07 11:45:00,103.58,103.71,103.57,103.63,8099.0,88.1186,88.2292,88.1101,88.1612,8099.0
2017-08-07 11:50:00,103.67,103.69,103.6,103.6,3724.0,88.1952,88.2122,88.1356,88.1356,3724.0
2017-08-07 11:55:00,103.62,103.75,103.61,103.7,5611.0,88.1527,88.2633,88.1442,88.2207,5611.0
2017-08-07 12:00:00,103.7,103.77,103.67,103.72,3711.0,88.2207,88.2803,88.1952,88.2377,3711.0
2017-08-07 12:05:00,103.73,103.76,103.7,103.75,7203.0,88.2462,88.2718,88.2207,88.2633,7203.0
2017-08-07 12:10:00,103.72,103.84,103.7,103.8,6498.0,88.2377,88.3398,88.2207,88.3058,6498.0
2017-08-07 12:15:00,103.79,103.81,103.72,103.74,17950.0,88.2973,88.3143,88.2377,88.2548,17950.0
2017-08-07 12:20:00,103.73,103.87,103.73,103.83,11760.0,88.2462,88.3653,88.2462,88.3313,11760.0
2017-08-07 12:25:00,103.83,104.11,103.79,104.11,33070.0,88.3313,88.5695,88.2973,88.5695,33070.0
2017-08-07 12:30:00,104.08,104.12,104.03,104.11,11948.0,88.544,88.578,88.5015,88.5695,11948.0
2017-08-07 12:35:00,104.14,104.14,104.06,104.12,9750.0,88.595,88.595,88.527,88.578,9750.0
2017-08-07 12:40:00,104.11,104.2,104.1,104.2,8459.0,88.5695,88.6461,88.561,88.6461,8459.0
2017-08-07 12:45:00,104.19,104.41,104.17,104.34,20856.0,88.6376,88.8247,88.6206,88.7652,20856.0
2017-08-07 12:50:00,104.34,104.37,104.22,104.25,7527.0,88.7652,88.7907,88.6631,88.6886,7527.0
2017-08-07 12:55:00,104.24,104.3,104.24,104.24,3492.0,88.6801,88.7312,88.6801,88.6801,3492.0
2017-08-07 13:00:00,104.23,104.24,104.01,104.09,9205.0,88.6716,88.6801,88.4844,88.5525,9205.0
2017-08-07 13:05:00,104.14,104.16,104.08,104.13,9731.0,88.595,88.6121,88.544,88.5865,9731.0
2017-08-07 13:10:00,104.13,104.39,104.13,104.39,10516.0,88.5865,88.8077,88.5865,88.8077,10516.0
2017-08-07 13:15:00,104.37,104.39,104.3,104.35,13411.0,88.7907,88.8077,88.7312,88.7737,13411.0
2017-08-07 13:20:00,104.34,104.42,104.34,104.39,6500.0,88.7652,88.8332,88.7652,88.8077,6500.0
2017-08-07 13:25:00,104.44,104.58,104.4,104.54,9571.0,88.8503,88.9694,88.8162,88.9353,9571.0
2017-08-07 13:30:00,104.56,104.62,104.48,104.49,11742.0,88.9523,89.0034,88.8843,88.8928,11742.0
2017-08-07 13:35:00,104.49,104.54,104.37,104.37,6600.0,88.8928,88.9353,88.7907,88.7907,6600.0
2017-08-07 13:40:00,104.42,104.44,104.33,104.37,7108.0,88.8332,88.8503,88.7567,88.7907,7108.0
2017-08-07 13:45:00,104.36,104.38,104.34,104.36,2617.0,88.7822,88.7992,88.7652,88.7822,2617.0
2017-08-07 13:50:00,104.36,104.39,104.31,104.32,5976.0,88.7822,88.8077,88.7397,88.7482,5976.0
2017-08-07 13:55:00,104.32,104.46,104.3,104.46,7081.0,88.7482,88.8673,88.7312,88.8673,7081.0
2017-08-07 14:00:00,104.45,104.48,104.39,104.4,6126.0,88.8588,88.8843,88.8077,88.8162,6126.0
2017-08-07 14:05:00,104.39,104.42,104.34,104.42,14001.0,88.8077,88.8332,88.7652,88.8332,14001.0
2017-08-07 14:10:00,104.38,104.52,104.38,104.52,8884.0,88.7992,88.9183,88.7992,88.9183,8884.0
2017-08-07 14:15:00,104.49,104.53,104.46,104.52,8207.0,88.8928,88.9268,88.8673,88.9183,8207.0
2017-08-07 14:20:00,104.51,104.55,104.48,104.53,8451.0,88.9098,88.9438,88.8843,88.9268,8451.0
2017-08-07 14:25:00,104.55,104.58,104.5,104.53,9489.0,88.9438,88.9694,88.9013,88.9268,9489.0
2017-08-07 14:30:00,104.57,104.62,104.5,104.51,9526.0,88.9609,89.0034,88.9013,88.9098,9526.0
2017-08-07 14:35:00,104.52,104.52,104.44,104.45,7909.0,88.9183,88.9183,88.8503,88.8588,7909.0
2017-08-07 14:40:00,104.47,104.47,104.34,104.35,6148.0,88.8758,88.8758,88.7652,88.7737,6148.0
2017-08-07 14:45:00,104.35,104.45,104.33,104.4,6870.0,88.7737,88.8588,88.7567,88.8162,6870.0
2017-08-07 14:50:00,104.37,104.5,104.36,104.45,8435.0,88.7907,88.9013,88.7822,88.8588,8435.0
2017-08-07 14:55:00,104.48,104.57,104.45,104.55,9754.0,88.8843,88.9609,88.8588,88.9438,9754.0
2017-08-07 15:00:00,104.57,104.7,104.47,104.5,16838.0,88.9609,89.0715,88.8758,88.9013,16838.0
2017-08-07 15:05:00,104.48,104.55,104.36,104.4,11756.0,88.8843,88.9438,88.7822,88.8162,11756.0
2017-08-07 15:10:00,104.4,104.46,104.36,104.44,7140.0,88.8162,88.8673,88.7822,88.8503,7140.0
2017-08-07 15:15:00,104.44,104.44,104.36,104.38,14648.0,88.8503,88.8503,88.7822,88.7992,14648.0
2017-08-07 15:20:00,104.38,104.49,104.36,104.49,19647.0,88.7992,88.8928,88.7822,88.8928,19647.0
2017-08-07 15:25:00,104.48,104.65,104.44,104.65,20057.0,88.8843,89.0289,88.8503,89.0289,20057.0
2017-08-07 15:30:00,104.68,104.68,104.47,104.49,12090.0,89.0544,89.0544,88.8758,88.8928,12090.0
2017-08-07 15:35:00,104.51,104.51,104.38,104.41,21463.0,88.9098,88.9098,88.7992,88.8247,21463.0
2017-08-07 15:40:00,104.41,104.47,104.41,104.45,20273.0,88.8247,88.8758,88.8247,88.8588,20273.0
2017-08-07 15:45:00,104.45,104.48,104.38,104.4,27974.0,88.8588,88.8843,88.7992,88.8162,27974.0
2017-08-07 15:50:00,104.41,104.45,104.33,104.36,53656.0,88.8247,88.8588,88.7567,88.7822,53656.0
2017-08-07 15:55:00,104.36,104.56,104.35,104.53,70762.0,88.7822,88.9523,88.7737,88.9268,70762.0
2017-08-08 09:30:00,104.5,104.7,104.39,104.54,20388.0,88.9013,89.0715,88.8077,88.9353,20388.0
2017-08-08 09:35:00,104.55,104.55,104.25,104.35,17616.0,88.9438,88.9438,88.6886,88.7737,17616.0
2017-08-08 09:40:00,104.37,104.56,104.26,104.37,7555.0,88.7907,88.9523,88.6971,88.7907,7555.0
2017-08-08 09:45:00,104.35,104.69,104.31,104.62,10214.0,88.7737,89.0629,88.7397,89.0034,10214.0
2017-08-08 09:50:00,104.6,104.98,104.59,104.94,9778.0,88.9864,89.3097,88.9779,89.2756,9778.0
2017-08-08 09:55:00,104.99,105.16,104.7,104.79,18088.0,89.3182,89.4628,89.0715,89.148,18088.0
2017-08-08 10:00:00,104.8,104.86,104.62,104.69,8700.0,89.1565,89.2076,89.0034,89.0629,8700.0
2017-08-08 10:05:00,104.7,104.81,104.69,104.8,3900.0,89.0715,89.165,89.0629,89.1565,3900.0
2017-08-08 10:10:00,104.77,104.77,104.67,104.67,1945.0,89.131,89.131,89.0459,89.0459,1945.0
2017-08-08 10:15:00,104.62,104.7,104.47,104.7,16148.0,89.0034,89.0715,88.8758,89.0715,16148.0
2017-08-08 10:20:00,104.7,104.76,104.54,104.58,13325.0,89.0715,89.1225,88.9353,88.9694,13325.0
2017-08-08 10:25:00,104.59,104.64,104.35,104.45,28578.0,88.9779,89.0204,88.7737,88.8588,28578.0
2017-08-08 10:30:00,104.49,105.03,104.49,105.03,26039.0,88.8928,89.3522,88.8928,89.3522,26039.0
2017-08-08 10:35:00,105.04,105.3,105.03,105.21,20547.0,89.3607,89.5819,89.3522,89.5053,20547.0
2017-08-08 10:40:00,105.2,105.21,105.08,105.17,7531.0,89.4968,89.5053,89.3947,89.4713,7531.0
2017-08-08 10:45:00,105.22,105.24,105.08,105.08,18064.0,89.5138,89.5308,89.3947,89.3947,18064.0
2017-08-08 10:50:00,105.12,105.35,105.12,105.3,13772.0,89.4288,89.6244,89.4288,89.5819,13772.0
2017-08-08 10:55:00,105.32,105.37,105.1,105.2,17459.0,89.5989,89.6414,89.4117,89.4968,17459.0
2017-08-08 11:00:00,105.18,105.24,105.12,105.19,7303.0,89.4798,89.5308,89.4288,89.4883,7303.0
2017-08-08 11:05:00,105.27,105.33,105.24,105.3,8125.0,89.5564,89.6074,89.5308,89.5819,8125.0
2017-08-08 11:10:00,105.31,105.5,105.22,105.5,13530.0,89.5904,89.752,89.5138,89.752,13530.0
2017-08-08 11:15:00,105.5,105.69,105.5,105.69,17592.0,89.752,89.9137,89.752,89.9137,17592.0
2017-08-08 11:20:00,105.66,105.72,105.57,105.61,9005.0,89.8882,89.9392,89.8116,89.8456,9005.0
2017-08-08 11:25:00,105.61,105.65,105.57,105.61,4040.0,89.8456,89.8796,89.8116,89.8456,4040.0
2017-08-08 11:30:00,105.62,105.77,105.61,105.75,6767.0,89.8541,89.9817,89.8456,89.9647,6767.0
2017-08-08 11:35:00,105.76,105.76,105.59,105.64,3142.0,89.9732,89.9732,89.8286,89.8711,3142.0
2017-08-08 11:40:00,105.59,105.7,105.57,105.63,3450.0,89.8286,89.9222,89.8116,89.8626,3450.0
2017-08-08 11:45:00,105.64,105.86,105.64,105.77,11917.0,89.8711,90.0583,89.8711,89.9817,11917.0
2017-08-08 11:50:00,105.76,105.81,105.68,105.75,5100.0,89.9732,90.0158,89.9052,89.9647,5100.0
2017-08-08 11:55:00,105.8,105.93,105.73,105.81,8091.0,90.0073,90.1179,89.9477,90.0158,8091.0
2017-08-08 12:00:00,105.85,105.93,105.77,105.83,9761.0,90.0498,90.1179,89.9817,90.0328,9761.0
2017-08-08 12:05:00,105.85,105.98,105.84,105.92,10097.0,90.0498,90.1604,90.0413,90.1093,10097.0
2017-08-08 12:10:00,105.96,105.97,105.83,105.84,7115.0,90.1434,90.1519,90.0328,90.0413,7115.0
2017-08-08 12:15:00,105.82,105.92,105.76,105.82,14586.0,90.0243,90.1093,89.9732,90.0243,14586.0
2017-08-08 12:20:00,105.76,105.81,105.74,105.74,5900.0,89.9732,90.0158,89.9562,89.9562,5900.0
2017-08-08 12:25:00,105.74,105.77,105.66,105.68,13215.0,89.9562,89.9817,89.8882,89.9052,13215.0
2017-08-08 12:30:00,105.69,105.73,105.64,105.7,23794.0,89.9137,89.9477,89.8711,89.9222,23794.0
2017-08-08 12:35:00,105.7,105.75,105.59,105.59,14993.0,89.9222,89.9647,89.8286,89.8286,14993.0
2017-08-08 12:40:00,105.59,105.69,105.53,105.67,17252.0,89.8286,89.9137,89.7776,89.8967,17252.0
2017-08-08 12:45:00,105.68,105.68,105.52,105.55,8551.0,89.9052,89.9052,89.7691,89.7946,8551.0
2017-08-08 12:50:00,105.57,105.66,105.49,105.52,7399.0,89.8116,89.8882,89.7435,89.7691,7399.0
2017-08-08 12:55:00,105.52,105.63,105.5,105.58,5802.0,89.7691,89.8626,89.752,89.8201,5802.0
2017-08-08 13:00:00,105.59,105.59,105.44,105.44,4815.0,89.8286,89.8286,89.701,89.701,4815.0
2017-08-08 13:05:00,105.46,105.65,105.46,105.64,7000.0,89.718,89.8796,89.718,89.8711,7000.0
2017-08-08 13:10:00,105.64,105.73,105.62,105.71,5119.0,89.8711,89.9477,89.8541,89.9307,5119.0
2017-08-08 13:15:00,105.7,105.73,105.68,105.71,3974.0,89.9222,89.9477,89.9052,89.9307,3974.0
2017-08-08 13:20:00,105.73,105.8,105.72,105.76,12960.0,89.9477,90.0073,89.9392,89.9732,12960.0
2017-08-08 13:25:00,105.8,105.85,105.58,105.6,11999.0,90.0073,90.0498,89.8201,89.8371,11999.0
2017-08-08 13:30:00,105.62,105.7,105.5,105.56,13199.0,89.8541,89.9222,89.752,89.8031,13199.0
2017-08-08 13:35:00,105.57,105.62,105.54,105.58,13757.0,89.8116,89.8541,89.7861,89.8201,13757.0
2017-08-08 13:40:00,105.6,105.68,105.59,105.65,4403.0,89.8371,89.9052,89.8286,89.8796,4403.0
2017-08-08 13:45:00,105.65,105.66,105.53,105.66,4840.0,89.8796,89.8882,89.7776,89.8882,4840.0
2017-08-08 13:50:00,105.66,105.66,105.61,105.64,1600.0,89.8882,89.8882,89.8456,89.8711,1600.0
2017-08-08 13:55:00,105.65,105.66,105.52,105.55,5600.0,89.8796,89.8882,89.7691,89.7946,5600.0
2017-08-08 14:00:00,105.59,105.6,105.52,105.59,7718.0,89.8286,89.8371,89.7691,89.8286,7718.0
2017-08-08 14:05:00,105.61,105.63,105.44,105.46,9364.0,89.8456,89.8626,89.701,89.718,9364.0
2017-08-08 14:10:00,105.47,105.57,105.46,105.49,4381.0,89.7265,89.8116,89.718,89.7435,4381.0
2017-08-08 14:15:00,105.49,105.49,105.44,105.47,7718.0,89.7435,89.7435,89.701,89.7265,7718.0
2017-08-08 14:20:00,105.47,105.52,105.44,105.51,2851.0,89.7265,89.7691,89.701,89.7605,2851.0
2017-08-08 14:25:00,105.54,105.54,105.47,105.53,3291.0,89.7861,89.7861,89.7265,89.7776,3291.0
2017-08-08 14:30:00,105.53,105.6,105.52,105.55,6001.0,89.7776,89.8371,89.7691,89.7946,6001.0
2017-08-08 14:35:00,105.56,105.56,105.48,105.52,2800.0,89.8031,89.8031,89.735,89.7691,2800.0
2017-08-08 14:40:00,105.53,105.61,105.45,105.45,4637.0,89.7776,89.8456,89.7095,89.7095,4637.0
2017-08-08 14:45:00,105.48,105.52,105.44,105.44,4259.0,89.735,89.7691,89.701,89.701,4259.0
2017-08-08 14:50:00,105.47,105.53,105.47,105.5,2597.0,89.7265,89.7776,89.7265,89.752,2597.0
2017-08-08 14:55:00,105.55,105.57,105.48,105.53,4909.0,89.7946,89.8116,89.735,89.7776,4909.0
2017-08-08 15:00:00,105.53,105.55,105.42,105.42,6645.0,89.7776,89.7946,89.684,89.684,6645.0
2017-08-08 15:05:00,105.39,105.44,105.35,105.44,5820.0,89.6585,89.701,89.6244,89.701,5820.0
2017-08-08 15:10:00,105.42,105.46,105.34,105.36,11579.0,89.684,89.718,89.6159,89.6329,11579.0
2017-08-08 15:15:00,105.34,105.35,105.27,105.34,9059.0,89.6159,89.6244,89.5564,89.6159,9059.0
2017-08-08 15:20:00,105.34,105.38,105.18,105.19,7659.0,89.6159,89.6499,89.4798,89.4883,7659.0
2017-08-08 15:25:00,105.21,105.22,104.88,105.02,29955.0,89.5053,89.5138,89.2246,89.3437,29955.0
2017-08-08 15:30:00,105.01,105.01,104.57,104.7,33718.0,89.3352,89.3352,88.9609,89.0715,33718.0
2017-08-08 15:35:00,104.66,104.66,104.47,104.58,27316.0,89.0374,89.0374,88.8758,88.9694,27316.0
2017-08-08 15:40:00,104.57,104.76,104.57,104.64,27011.0,88.9609,89.1225,88.9609,89.0204,27011.0
2017-08-08 15:45:00,104.66,104.76,104.66,104.74,30738.0,89.0374,89.1225,89.0374,89.1055,30738.0
2017-08-08 15:50:00,104.72,104.77,104.52,104.62,31574.0,89.0885,89.131,88.9183,89.0034,31574.0
2017-08-08 15:55:00,104.61,104.73,104.6,104.73,37870.0,88.9949,89.097,88.9864,89.097,37870.0
2017-08-09 09:30:00,103.7,104.37,103.53,104.24,54949.0,88.2207,88.7907,88.0761,88.6801,54949.0
2017-08-09 09:35:00,104.18,104.32,103.94,104.14,5677.0,88.6291,88.7482,88.4249,88.595,5677.0
2017-08-09 09:40:00,104.14,104.21,103.67,103.75,22786.0,88.595,88.6546,88.1952,88.2633,22786.0
2017-08-09 09:45:00,103.75,103.82,103.57,103.74,9860.0,88.2633,88.3228,88.1101,88.2548,9860.0
2017-08-09 09:50:00,103.72,103.78,103.51,103.69,7543.0,88.2377,88.2888,88.0591,88.2122,7543.0
2017-08-09 09:55:00,103.88,104.01,103.72,103.87,7398.0,88.3739,88.4844,88.2377,88.3653,7398.0
2017-08-09 10:00:00,103.96,104.0,103.56,103.67,8479.0,88.4419,88.4759,88.1016,88.1952,8479.0
2017-08-09 10:05:00,103.65,104.01,103.61,104.01,9646.0,88.1782,88.4844,88.1442,88.4844,9646.0
2017-08-09 10:10:00,104.03,104.07,103.98,104.04,8286.0,88.5015,88.5355,88.4589,88.51,8286.0
2017-08-09 10:15:00,104.07,104.31,104.03,104.13,15104.0,88.5355,88.7397,88.5015,88.5865,15104.0
2017-08-09 10:20:00,104.14,104.25,104.1,104.2,8800.0,88.595,88.6886,88.561,88.6461,8800.0
2017-08-09 10:25:00,104.21,104.21,103.96,103.96,5972.0,88.6546,88.6546,88.4419,88.4419,5972.0
2017-08-09 10:30:00,103.93,104.24,103.93,104.2,4276.0,88.4164,88.6801,88.4164,88.6461,4276.0
2017-08-09 10:35:00,104.28,104.43,104.24,104.41,9738.0,88.7141,88.8418,88.6801,88.8247,9738.0
2017-08-09 10:40:00,104.38,104.41,104.25,104.26,6217.0,88.7992,88.8247,88.6886,88.6971,6217.0
2017-08-09 10:45:00,104.3,104.36,104.24,104.24,4646.0,88.7312,88.7822,88.6801,88.6801,4646.0
2017-08-09 10:50:00,104.29,104.46,104.27,104.39,4735.0,88.7227,88.8673,88.7056,88.8077,4735.0
2017-08-09 10:55:00,104.38,104.39,103.87,103.94,13611.0,88.7992,88.8077,88.3653,88.4249,13611.0
2017-08-09 11:00:00,103.91,103.99,103.79,103.98,5185.0,88.3994,88.4674,88.2973,88.4589,5185.0
2017-08-09 11:05:00,103.99,104.06,103.85,103.86,3802.0,88.4674,88.527,88.3483,88.3568,3802.0
2017-08-09 11:10:00,103.86,103.86,103.69,103.82,12880.0,88.3568,88.3568,88.2122,88.3228,12880.0
2017-08-09 11:15:00,103.84,103.94,103.81,103.88,5030.0,88.3398,88.4249,88.3143,88.3739,5030.0
2017-08-09 11:20:00,103.93,104.0,103.83,103.83,2100.0,88.4164,88.4759,88.3313,88.3313,2100.0
2017-08-09 11:25:00,103.84,103.9,103.8,103.85,3605.0,88.3398,88.3909,88.3058,88.3483,3605.0
2017-08-09 11:30:00,103.87,103.93,103.84,103.85,3437.0,88.3653,88.4164,88.3398,88.3483,3437.0
2017-08-09 11:35:00,103.88,103.94,103.83,103.9,2838.0,88.3739,88.4249,88.3313,88.3909,2838.0
2017-08-09 11:40:00,103.97,104.1,103.96,104.05,5652.0,88.4504,88.561,88.4419,88.5185,5652.0
2017-08-09 11:45:00,104.09,104.09,104.01,104.06,1808.0,88.5525,88.5525,88.4844,88.527,1808.0
2017-08-09 11:50:00,104.1,104.26,104.03,104.25,9113.0,88.561,88.6971,88.5015,88.6886,9113.0
2017-08-09 11:55:00,104.28,104.4,104.22,104.4,11200.0,88.7141,88.8162,88.6631,88.8162,11200.0
2017-08-09 12:00:00,104.36,104.49,104.35,104.41,3425.0,88.7822,88.8928,88.7737,88.8247,3425.0
2017-08-09 12:05:00,104.41,104.42,104.33,104.34,2506.0,88.8247,88.8332,88.7567,88.7652,2506.0
2017-08-09 12:10:00,104.36,104.57,104.35,104.54,5230.0,88.7822,88.9609,88.7737,88.9353,5230.0
2017-08-09 12:15:00,104.57,104.75,104.54,104.73,7494.0,88.9609,89.114,88.9353,89.097,7494.0
2017-08-09 12:20:00,104.72,104.87,104.72,104.84,13254.0,89.0885,89.2161,89.0885,89.1906,13254.0
2017-08-09 12:25:00,104.83,104.94,104.82,104.94,5000.0,89.182,89.2756,89.1735,89.2756,5000.0
2017-08-09 12:30:00,104.92,105.06,104.88,105.06,19323.0,89.2586,89.3777,89.2246,89.3777,19323.0
2017-08-09 12:35:00,105.05,105.07,104.88,104.92,9050.0,89.3692,89.3862,89.2246,89.2586,9050.0
2017-08-09 12:40:00,104.9,104.94,104.82,104.93,8255.0,89.2416,89.2756,89.1735,89.2671,8255.0
2017-08-09 12:45:00,104.93,104.96,104.84,104.85,6067.0,89.2671,89.2926,89.1906,89.1991,6067.0
2017-08-09 12:50:00,104.86,104.89,104.77,104.86,8760.0,89.2076,89.2331,89.131,89.2076,8760.0
2017-08-09 12:55:00,104.86,104.86,104.7,104.75,16432.0,89.2076,89.2076,89.0715,89.114,16432.0
2017-08-09 13:00:00,104.76,104.79,104.69,104.75,9592.0,89.1225,89.148,89.0629,89.114,9592.0
2017-08-09 13:05:00,104.77,104.77,104.65,104.7,5820.0,89.131,89.131,89.0289,89.0715,5820.0
2017-08-09 13:10:00,104.7,104.71,104.62,104.63,1401.0,89.0715,89.08,89.0034,89.0119,1401.0
2017-08-09 13:15:00,104.67,104.7,104.47,104.47,12104.0,89.0459,89.0715,88.8758,88.8758,12104.0
2017-08-09 13:20:00,104.52,104.65,104.52,104.61,4155.0,88.9183,89.0289,88.9183,88.9949,4155.0
2017-08-09 13:25:00,104.58,104.58,104.54,104.58,2001.0,88.9694,88.9694,88.9353,88.9694,2001.0
2017-08-09 13:30:00,104.58,104.64,104.58,104.61,3000.0,88.9694,89.0204,88.9694,88.9949,3000.0
2017-08-09 13:35:00,104.59,104.61,104.56,104.59,3537.0,88.9779,88.9949,88.9523,88.9779,3537.0
2017-08-09 13:40:00,104.62,104.72,104.6,104.6,4086.0,89.0034,89.0885,88.9864,88.9864,4086.0
2017-08-09 13:45:00,104.58,104.63,104.56,104.59,3900.0,88.9694,89.0119,88.9523,88.9779,3900.0
2017-08-09 13:50:00,104.59,104.66,104.56,104.63,4804.0,88.9779,89.0374,88.9523,89.0119,4804.0
2017-08-09 13:55:00,104.58,104.61,104.52,104.58,2347.0,88.9694,88.9949,88.9183,88.9694,2347.0
2017-08-09 14:00:00,104.61,104.61,104.43,104.51,5115.0,88.9949,88.9949,88.8418,88.9098,5115.0
2017-08-09 14:05:00,104.5,104.5,104.38,104.41,5701.0,88.9013,88.9013,88.7992,88.8247,5701.0
2017-08-09 14:10:00,104.39,104.39,104.25,104.29,7647.0,88.8077,88.8077,88.6886,88.7227,7647.0
2017-08-09 14:15:00,104.23,104.29,104.22,104.26,3094.0,88.6716,88.7227,88.6631,88.6971,3094.0
2017-08-09 14:20:00,104.24,104.24,104.14,104.18,8006.0,88.6801,88.6801,88.595,88.6291,8006.0
2017-08-09 14:25:00,104.19,104.35,104.19,104.31,6550.0,88.6376,88.7737,88.6376,88.7397,6550.0
2017-08-09 14:30:00,104.27,104.32,104.24,104.26,4100.0,88.7056,88.7482,88.6801,88.6971,4100.0
2017-08-09 14:35:00,104.28,104.34,104.25,104.34,10338.0,88.7141,88.7652,88.6886,88.7652,10338.0
2017-08-09 14:40:00,104.32,104.37,104.3,104.34,2800.0,88.7482,88.7907,88.7312,88.7652,2800.0
2017-08-09 14:45:00,104.33,104.37,104.2,104.29,24071.0,88.7567,88.7907,88.6461,88.7227,24071.0
2017-08-09 14:50:00,104.27,104.34,104.23,104.34,3244.0,88.7056,88.7652,88.6716,88.7652,3244.0
2017-08-09 14:55:00,104.34,104.4,104.32,104.35,3374.0,88.7652,88.8162,88.7482,88.7737,3374.0
2017-08-09 15:00:00,104.35,104.38,104.33,104.37,1773.0,88.7737,88.7992,88.7567,88.7907,1773.0
2017-08-09 15:05:00,104.36,104.37,104.21,104.24,8007.0,88.7822,88.7907,88.6546,88.6801,8007.0
2017-08-09 15:10:00,104.25,104.36,104.24,104.36,6011.0,88.6886,88.7822,88.6801,88.7822,6011.0
2017-08-09 15:15:00,104.34,104.48,104.34,104.42,9570.0,88.7652,88.8843,88.7652,88.8332,9570.0
2017-08-09 15:20:00,104.46,104.5,104.38,104.48,6392.0,88.8673,88.9013,88.7992,88.8843,6392.0
2017-08-09 15:25:00,104.51,104.53,104.43,104.46,5543.0,88.9098,88.9268,88.8418,88.8673,5543.0
2017-08-09 15:30:00,104.47,104.48,104.36,104.47,8300.0,88.8758,88.8843,88.7822,88.8758,8300.0
2017-08-09 15:35:00,104.47,104.57,104.42,104.51,5550.0,88.8758,88.9609,88.8332,88.9098,5550.0
2017-08-09 15:40:00,104.53,104.63,104.53,104.63,12373.0,88.9268,89.0119,88.9268,89.0119,12373.0
2017-08-09 15:45:00,104.64,104.76,104.63,104.7,17807.0,89.0204,89.1225,89.0119,89.0715,17807.0
2017-08-09 15:50:00,104.69,104.84,104.69,104.71,34057.0,89.0629,89.1906,89.0629,89.08,34057.0
2017-08-09 15:55:00,104.71,104.79,104.65,104.74,44225.0,89.08,89.148,89.0289,89.1055,44225.0
2017-08-10 09:30:00,103.6,103.99,103.35,103.54,30119.0,88.1356,88.4674,87.923,88.0846,30119.0
2017-08-10 09:35:00,103.53,103.88,103.49,103.5,8747.0,88.0761,88.3739,88.0421,88.0506,8747.0
2017-08-10 09:40:00,103.47,103.48,103.17,103.34,8929.0,88.0251,88.0336,87.7698,87.9145,8929.0
2017-08-10 09:45:00,103.24,103.31,102.91,103.08,20486.0,87.8294,87.8889,87.5486,87.6933,20486.0
2017-08-10 09:50:00,103.09,103.28,103.07,103.17,16700.0,87.7018,87.8634,87.6848,87.7698,16700.0
2017-08-10 09:55:00,103.14,103.14,102.96,103.1,17004.0,87.7443,87.7443,87.5912,87.7103,17004.0
2017-08-10 10:00:00,103.09,103.1,102.57,102.67,36845.0,87.7018,87.7103,87.2594,87.3445,36845.0
2017-08-10 10:05:00,102.62,102.68,102.36,102.49,124187.0,87.3019,87.353,87.0807,87.1913,124187.0
2017-08-10 10:10:00,102.52,102.52,102.32,102.41,22005.0,87.2169,87.2169,87.0467,87.1233,22005.0
2017-08-10 10:15:00,102.41,102.55,102.36,102.54,30888.0,87.1233,87.2424,87.0807,87.2339,30888.0
2017-08-10 10:20:00,102.59,102.71,102.53,102.53,26577.0,87.2764,87.3785,87.2254,87.2254,26577.0
2017-08-10 10:25:00,102.55,102.86,102.44,102.86,17774.0,87.2424,87.5061,87.1488,87.5061,17774.0
2017-08-10 10:30:00,102.91,103.02,102.75,102.96,17629.0,87.5486,87.6422,87.4125,87.5912,17629.0
2017-08-10 10:35:00,102.92,103.08,102.8,103.05,10031.0,87.5572,87.6933,87.4551,87.6677,10031.0
2017-08-10 10:40:00,103.07,103.1,102.82,102.82,10593.0,87.6848,87.7103,87.4721,87.4721,10593.0
2017-08-10 10:45:00,102.8,103.01,102.78,102.81,8130.0,87.4551,87.6337,87.4381,87.4636,8130.0
2017-08-10 10:50:00,102.79,102.8,102.67,102.71,13936.0,87.4466,87.4551,87.3445,87.3785,13936.0
2017-08-10 10:55:00,102.7,102.81,102.67,102.8,13575.0,87.37,87.4636,87.3445,87.4551,13575.0
2017-08-10 11:00:00,102.73,102.87,102.68,102.78,9062.0,87.3955,87.5146,87.353,87.4381,9062.0
2017-08-10 11:05:00,102.81,103.11,102.81,103.08,9953.0,87.4636,87.7188,87.4636,87.6933,9953.0
2017-08-10 11:10:00,103.07,103.19,103.03,103.15,10548.0,87.6848,87.7868,87.6507,87.7528,10548.0
2017-08-10 11:15:00,103.11,103.14,102.96,103.01,12712.0,87.7188,87.7443,87.5912,87.6337,12712.0
2017-08-10 11:20:00,102.99,103.03,102.78,102.8,13138.0,87.6167,87.6507,87.4381,87.4551,13138.0
2017-08-10 11:25:00,102.8,103.03,102.76,103.03,14508.0,87.4551,87.6507,87.421,87.6507,14508.0
2017-08-10 11:30:00,103.06,103.14,102.96,103.11,15363.0,87.6763,87.7443,87.5912,87.7188,15363.0
2017-08-10 11:35:00,103.13,103.17,102.94,103.14,9296.0,87.7358,87.7698,87.5742,87.7443,9296.0
2017-08-10 11:40:00,103.13,103.17,102.82,102.82,9569.0,87.7358,87.7698,87.4721,87.4721,9569.0
2017-08-10 11:45:00,102.81,102.81,102.63,102.71,27681.0,87.4636,87.4636,87.3104,87.3785,27681.0
2017-08-10 11:50:00,102.66,102.69,102.47,102.47,17502.0,87.336,87.3615,87.1743,87.1743,17502.0
2017-08-10 11:55:00,102.51,102.53,102.32,102.47,16313.0,87.2084,87.2254,87.0467,87.1743,16313.0
2017-08-10 12:00:00,102.46,102.49,102.32,102.41,14466.0,87.1658,87.1913,87.0467,87.1233,14466.0
2017-08-10 12:05:00,102.41,102.5,102.29,102.48,11531.0,87.1233,87.1998,87.0212,87.1828,11531.0
2017-08-10 12:10:00,102.48,102.61,102.45,102.57,6384.0,87.1828,87.2934,87.1573,87.2594,6384.0
2017-08-10 12:15:00,102.55,102.6,102.36,102.42,9356.0,87.2424,87.2849,87.0807,87.1318,9356.0
2017-08-10 12:20:00,102.37,102.39,102.25,102.29,6800.0,87.0893,87.1063,86.9872,87.0212,6800.0
2017-08-10 12:25:00,102.28,102.33,102.19,102.22,11590.0,87.0127,87.0552,86.9361,86.9616,11590.0
2017-08-10 12:30:00,102.18,102.22,101.94,102.02,20491.0,86.9276,86.9616,86.7234,86.7915,20491.0
2017-08-10 12:35:00,102.01,102.07,101.75,101.98,15635.0,86.783,86.834,86.5618,86.7575,15635.0
2017-08-10 12:40:00,101.94,102.11,101.92,102.1,12447.0,86.7234,86.8681,86.7064,86.8596,12447.0
2017-08-10 12:45:00,102.08,102.31,102.06,102.25,8486.0,86.8425,87.0382,86.8255,86.9872,8486.0
2017-08-10 12:50:00,102.21,102.34,102.08,102.27,5368.0,86.9531,87.0637,86.8425,87.0042,5368.0
2017-08-10 12:55:00,102.27,102.41,102.25,102.35,22859.0,87.0042,87.1233,86.9872,87.0722,22859.0
2017-08-10 13:00:00,102.35,102.64,102.35,102.63,11919.0,87.0722,87.3189,87.0722,87.3104,11919.0
2017-08-10 13:05:00,102.59,102.59,102.49,102.56,5683.0,87.2764,87.2764,87.1913,87.2509,5683.0
2017-08-10 13:10:00,102.5,102.51,102.41,102.45,5554.0,87.1998,87.2084,87.1233,87.1573,5554.0
2017-08-10 13:15:00,102.45,102.47,102.25,102.31,7250.0,87.1573,87.1743,86.9872,87.0382,7250.0
2017-08-10 13:20:00,102.29,102.44,102.26,102.44,5973.0,87.0212,87.1488,86.9957,87.1488,5973.0
2017-08-10 13:25:00,102.46,102.55,102.4,102.51,5840.0,87.1658,87.2424,87.1148,87.2084,5840.0
2017-08-10 13:30:00,102.54,102.55,102.38,102.5,6530.0,87.2339,87.2424,87.0978,87.1998,6530.0
2017-08-10 13:35:00,102.49,102.49,102.38,102.43,2800.0,87.1913,87.1913,87.0978,87.1403,2800.0
2017-08-10 13:40:00,102.46,102.46,102.24,102.28,7982.0,87.1658,87.1658,86.9787,87.0127,7982.0
2017-08-10 13:45:00,102.25,102.41,102.25,102.36,6696.0,86.9872,87.1233,86.9872,87.0807,6696.0
2017-08-10 13:50:00,102.36,102.4,102.31,102.34,3608.0,87.0807,87.1148,87.0382,87.0637,3608.0
2017-08-10 13:55:00,102.32,102.45,102.22,102.41,6721.0,87.0467,87.1573,86.9616,87.1233,6721.0
2017-08-10 14:00:00,102.39,102.42,102.21,102.24,8837.0,87.1063,87.1318,86.9531,86.9787,8837.0
2017-08-10 14:05:00,102.29,102.32,102.13,102.26,10339.0,87.0212,87.0467,86.8851,86.9957,10339.0
2017-08-10 14:10:00,102.28,102.42,102.27,102.38,10011.0,87.0127,87.1318,87.0042,87.0978,10011.0
2017-08-10 14:15:00,102.39,102.54,102.38,102.54,12390.0,87.1063,87.2339,87.0978,87.2339,12390.0
2017-08-10 14:20:00,102.53,102.59,102.49,102.52,3237.0,87.2254,87.2764,87.1913,87.2169,3237.0
2017-08-10 14:25:00,102.5,102.64,102.5,102.62,8137.0,87.1998,87.3189,87.1998,87.3019,8137.0
2017-08-10 14:30:00,102.62,102.89,102.62,102.8,13378.0,87.3019,87.5316,87.3019,87.4551,13378.0
2017-08-10 14:35:00,102.77,102.8,102.41,102.47,24137.0,87.4295,87.4551,87.1233,87.1743,24137.0
2017-08-10 14:40:00,102.44,102.56,102.41,102.5,13433.0,87.1488,87.2509,87.1233,87.1998,13433.0
2017-08-10 14:45:00,102.48,102.63,102.4,102.63,7800.0,87.1828,87.3104,87.1148,87.3104,7800.0
2017-08-10 14:50:00,102.57,102.6,102.48,102.51,7801.0,87.2594,87.2849,87.1828,87.2084,7801.0
2017-08-10 14:55:00,102.49,102.61,102.45,102.51,4406.0,87.1913,87.2934,87.1573,87.2084,4406.0
2017-08-10 15:00:00,102.53,102.63,102.46,102.47,11726.0,87.2254,87.3104,87.1658,87.1743,11726.0
2017-08-10 15:05:00,102.48,102.49,102.37,102.46,14539.0,87.1828,87.1913,87.0893,87.1658,14539.0
2017-08-10 15:10:00,102.45,102.45,102.2,102.22,12579.0,87.1573,87.1573,86.9446,86.9616,12579.0
2017-08-10 15:15:00,102.2,102.22,101.95,102.15,18744.0,86.9446,86.9616,86.7319,86.9021,18744.0
2017-08-10 15:20:00,102.15,102.18,101.9,102.12,19134.0,86.9021,86.9276,86.6894,86.8766,19134.0
2017-08-10 15:25:00,102.09,102.15,101.97,102.09,22672.0,86.851,86.9021,86.749,86.851,22672.0
2017-08-10 15:30:00,102.1,102.16,101.81,101.86,16913.0,86.8596,86.9106,86.6128,86.6554,16913.0
2017-08-10 15:35:00,101.83,101.88,101.58,101.61,16614.0,86.6299,86.6724,86.4172,86.4427,16614.0
2017-08-10 15:40:00,101.59,101.85,101.59,101.72,28479.0,86.4257,86.6469,86.4257,86.5363,28479.0
2017-08-10 15:45:00,101.71,101.8,101.49,101.51,31170.0,86.5278,86.6043,86.3406,86.3576,31170.0
2017-08-10 15:50:00,101.51,101.73,101.5,101.73,42397.0,86.3576,86.5448,86.3491,86.5448,42397.0
2017-08-10 15:55:00,101.73,101.77,101.51,101.6,60939.0,86.5448,86.5788,86.3576,86.4342,60939.0
2017-08-11 09:30:00,101.71,102.43,101.45,102.24,41048.0,86.5278,87.1403,86.3066,86.9787,41048.0
2017-08-11 09:35:00,102.19,102.19,101.58,101.75,22318.0,86.9361,86.9361,86.4172,86.5618,22318.0
2017-08-11 09:40:00,101.74,102.13,101.58,102.01,14192.0,86.5533,86.8851,86.4172,86.783,14192.0
2017-08-11 09:45:00,102.07,102.15,101.63,101.8,20375.0,86.834,86.9021,86.4597,86.6043,20375.0
2017-08-11 09:50:00,101.81,102.1,101.74,101.84,25314.0,86.6128,86.8596,86.5533,86.6384,25314.0
2017-08-11 09:55:00,101.86,102.25,101.54,102.15,28671.0,86.6554,86.9872,86.3831,86.9021,28671.0
2017-08-11 10:00:00,102.1,102.55,102.02,102.37,18789.0,86.8596,87.2424,86.7915,87.0893,18789.0
2017-08-11 10:05:00,102.51,102.97,102.51,102.88,11445.0,87.2084,87.5997,87.2084,87.5231,11445.0
2017-08-11 10:10:00,102.9,103.2,102.9,103.18,41653.0,87.5401,87.7954,87.5401,87.7783,41653.0
2017-08-11 10:15:00,103.19,103.2,102.99,103.01,7371.0,87.7868,87.7954,87.6167,87.6337,7371.0
2017-08-11 10:20:00,103.02,103.26,102.94,103.21,17683.0,87.6422,87.8464,87.5742,87.8039,17683.0
2017-08-11 10:25:00,103.23,103.24,103.08,103.2,13609.0,87.8209,87.8294,87.6933,87.7954,13609.0
2017-08-11 10:30:00,103.22,103.52,103.18,103.52,19092.0,87.8124,88.0676,87.7783,88.0676,19092.0
2017-08-11 10:35:00,103.45,103.51,103.05,103.1,9494.0,88.008,88.0591,87.6677,87.7103,9494.0
2017-08-11 10:40:00,103.14,103.24,103.08,103.14,17396.0,87.7443,87.8294,87.6933,87.7443,17396.0
2017-08-11 10:45:00,103.06,103.34,103.03,103.22,4700.0,87.6763,87.9145,87.6507,87.8124,4700.0
2017-08-11 10:50:00,103.33,103.34,103.22,103.34,8509.0,87.906,87.9145,87.8124,87.9145,8509.0
2017-08-11 10:55:00,103.3,103.33,103.09,103.09,5138.0,87.8804,87.906,87.7018,87.7018,5138.0
2017-08-11 11:00:00,103.07,103.07,102.77,102.85,8550.0,87.6848,87.6848,87.4295,87.4976,8550.0
2017-08-11 11:05:00,102.9,102.93,102.82,102.85,1695.0,87.5401,87.5657,87.4721,87.4976,1695.0
2017-08-11 11:10:00,102.88,103.07,102.8,103.05,25301.0,87.5231,87.6848,87.4551,87.6677,25301.0
2017-08-11 11:15:00,103.05,103.21,103.04,103.12,5823.0,87.6677,87.8039,87.6592,87.7273,5823.0
2017-08-11 11:20:00,103.04,103.04,102.8,103.0,10797.0,87.6592,87.6592,87.4551,87.6252,10797.0
2017-08-11 11:25:00,102.95,102.96,102.77,102.79,2922.0,87.5827,87.5912,87.4295,87.4466,2922.0
2017-08-11 11:30:00,102.83,102.99,102.83,102.89,7258.0,87.4806,87.6167,87.4806,87.5316,7258.0
2017-08-11 11:35:00,102.91,103.03,102.91,103.03,2190.0,87.5486,87.6507,87.5486,87.6507,2190.0
2017-08-11 11:40:00,103.05,103.12,102.92,103.12,2848.0,87.6677,87.7273,87.5572,87.7273,2848.0
2017-08-11 11:45:00,103.08,103.2,103.06,103.11,4210.0,87.6933,87.7954,87.6763,87.7188,4210.0
2017-08-11 11:50:00,103.1,103.14,102.94,103.05,4197.0,87.7103,87.7443,87.5742,87.6677,4197.0
2017-08-11 11:55:00,102.97,103.01,102.9,102.9,11400.0,87.5997,87.6337,87.5401,87.5401,11400.0
2017-08-11 12:00:00,102.88,103.09,102.86,103.07,13410.0,87.5231,87.7018,87.5061,87.6848,13410.0
2017-08-11 12:05:00,103.1,103.16,103.05,103.14,10060.0,87.7103,87.7613,87.6677,87.7443,10060.0
2017-08-11 12:10:00,103.1,103.19,103.09,103.14,4000.0,87.7103,87.7868,87.7018,87.7443,4000.0
2017-08-11 12:15:00,103.11,103.26,103.11,103.26,4007.0,87.7188,87.8464,87.7188,87.8464,4007.0
2017-08-11 12:20:00,103.28,103.37,103.21,103.28,7608.0,87.8634,87.94,87.8039,87.8634,7608.0
2017-08-11 12:25:00,103.27,103.3,103.16,103.16,2800.0,87.8549,87.8804,87.7613,87.7613,2800.0
2017-08-11 12:30:00,103.21,103.23,103.13,103.2,2137.0,87.8039,87.8209,87.7358,87.7954,2137.0
2017-08-11 12:35:00,103.17,103.25,103.14,103.2,1410.0,87.7698,87.8379,87.7443,87.7954,1410.0
2017-08-11 12:40:00,103.2,103.26,103.19,103.26,5895.0,87.7954,87.8464,87.7868,87.8464,5895.0
2017-08-11 12:45:00,103.26,103.39,103.2,103.33,4751.0,87.8464,87.957,87.7954,87.906,4751.0
2017-08-11 12:50:00,103.27,103.34,103.26,103.26,4335.0,87.8549,87.9145,87.8464,87.8464,4335.0
2017-08-11 12:55:00,103.24,103.31,103.24,103.31,1800.0,87.8294,87.8889,87.8294,87.8889,1800.0
2017-08-11 13:00:00,103.28,103.4,103.21,103.4,3700.0,87.8634,87.9655,87.8039,87.9655,3700.0
2017-08-11 13:05:00,103.4,103.43,103.34,103.37,3194.0,87.9655,87.991,87.9145,87.94,3194.0
2017-08-11 13:10:00,103.38,103.44,103.34,103.36,3531.0,87.9485,87.9995,87.9145,87.9315,3531.0
2017-08-11 13:15:00,103.38,103.38,103.23,103.23,4174.0,87.9485,87.9485,87.8209,87.8209,4174.0
2017-08-11 13:20:00,103.26,103.26,103.11,103.11,2925.0,87.8464,87.8464,87.7188,87.7188,2925.0
2017-08-11 13:25:00,103.11,103.24,103.06,103.17,5207.0,87.7188,87.8294,87.6763,87.7698,5207.0
2017-08-11 13:30:00,103.14,103.31,103.14,103.26,2351.0,87.7443,87.8889,87.7443,87.8464,2351.0
2017-08-11 13:35:00,103.25,103.26,103.09,103.1,6028.0,87.8379,87.8464,87.7018,87.7103,6028.0
2017-08-11 13:40:00,103.13,103.21,103.11,103.2,3000.0,87.7358,87.8039,87.7188,87.7954,3000.0
2017-08-11 13:45:00,103.24,103.41,103.24,103.36,5176.0,87.8294,87.974,87.8294,87.9315,5176.0
2017-08-11 13:50:00,103.32,103.4,103.3,103.4,5907.0,87.8974,87.9655,87.8804,87.9655,5907.0
2017-08-11 13:55:00,103.32,103.4,103.32,103.39,1454.0,87.8974,87.9655,87.8974,87.957,1454.0
2017-08-11 14:00:00,103.3,103.38,103.27,103.31,2056.0,87.8804,87.9485,87.8549,87.8889,2056.0
2017-08-11 14:05:00,103.22,103.4,103.22,103.4,10616.0,87.8124,87.9655,87.8124,87.9655,10616.0
2017-08-11 14:10:00,103.38,103.52,103.38,103.52,10155.0,87.9485,88.0676,87.9485,88.0676,10155.0
2017-08-11 14:15:00,103.54,103.59,103.52,103.53,4997.0,88.0846,88.1271,88.0676,88.0761,4997.0
2017-08-11 14:20:00,103.55,103.56,103.48,103.48,3800.0,88.0931,88.1016,88.0336,88.0336,3800.0
2017-08-11 14:25:00,103.43,103.5,103.4,103.46,2822.0,87.991,88.0506,87.9655,88.0165,2822.0
2017-08-11 14:30:00,103.45,103.48,103.39,103.39,3951.0,88.008,88.0336,87.957,87.957,3951.0
2017-08-11 14:35:00,103.35,103.37,103.14,103.22,12538.0,87.923,87.94,87.7443,87.8124,12538.0
2017-08-11 14:40:00,103.27,103.32,103.26,103.31,1130.0,87.8549,87.8974,87.8464,87.8889,1130.0
2017-08-11 14:45:00,103.37,103.4,103.29,103.36,2756.0,87.94,87.9655,87.8719,87.9315,2756.0
2017-08-11 14:50:00,103.37,103.38,103.17,103.17,3100.0,87.94,87.9485,87.7698,87.7698,3100.0
2017-08-11 14:55:00,103.25,103.31,103.01,103.11,11736.0,87.8379,87.8889,87.6337,87.7188,11736.0
2017-08-11 15:00:00,103.12,103.24,103.06,103.07,4794.0,87.7273,87.8294,87.6763,87.6848,4794.0
2017-08-11 15:05:00,103.09,103.21,103.05,103.11,3440.0,87.7018,87.8039,87.6677,87.7188,3440.0
2017-08-11 15:10:00,103.13,103.16,102.96,103.0,6044.0,87.7358,87.7613,87.5912,87.6252,6044.0
2017-08-11 15:15:00,103.01,103.04,102.8,102.85,38301.0,87.6337,87.6592,87.4551,87.4976,38301.0
2017-08-11 15:20:00,102.88,103.05,102.88,103.05,4663.0,87.5231,87.6677,87.5231,87.6677,4663.0
2017-08-11 15:25:00,103.09,103.27,103.09,103.17,8644.0,87.7018,87.8549,87.7018,87.7698,8644.0
2017-08-11 15:30:00,103.12,103.16,103.0,103.0,11000.0,87.7273,87.7613,87.6252,87.6252,11000.0
2017-08-11 15:35:00,102.99,103.27,102.97,103.21,15793.0,87.6167,87.8549,87.5997,87.8039,15793.0
2017-08-11 15:40:00,103.21,103.25,103.12,103.12,13713.0,87.8039,87.8379,87.7273,87.7273,13713.0
2017-08-11 15:45:00,103.16,103.26,103.08,103.24,31513.0,87.7613,87.8464,87.6933,87.8294,31513.0
2017-08-11 15:50:00,103.22,103.27,103.12,103.21,18831.0,87.8124,87.8549,87.7273,87.8039,18831.0
2017-08-11 15:55:00,103.23,103.26,103.1,103.2,33865.0,87.8209,87.8464,87.7103,87.7954,33865.0
2017-08-14 09:30:00,104.04,104.69,103.81,104.43,31614.0,88.51,89.0629,88.3143,88.8418,31614.0
2017-08-14 09:35:00,104.37,104.68,104.26,104.49,17955.0,88.7907,89.0544,88.6971,88.8928,17955.0
2017-08-14 09:40:00,104.5,104.79,104.38,104.68,13152.0,88.9013,89.148,88.7992,89.0544,13152.0
2017-08-14 09:45:00,104.8,105.14,104.71,105.01,16076.0,89.1565,89.4458,89.08,89.3352,16076.0
2017-08-14 09:50:00,105.01,105.03,104.71,104.87,6505.0,89.3352,89.3522,89.08,89.2161,6505.0
2017-08-14 09:55:00,104.91,104.97,104.81,104.83,6125.0,89.2501,89.3011,89.165,89.182,6125.0
2017-08-14 10:00:00,104.84,105.07,104.83,105.07,9059.0,89.1906,89.3862,89.182,89.3862,9059.0
2017-08-14 10:05:00,105.05,105.19,105.02,105.09,95293.0,89.3692,89.4883,89.3437,89.4032,95293.0
2017-08-14 10:10:00,105.1,105.19,104.84,104.84,6316.0,89.4117,89.4883,89.1906,89.1906,6316.0
2017-08-14 10:15:00,104.84,104.98,104.83,104.93,6728.0,89.1906,89.3097,89.182,89.2671,6728.0
2017-08-14 10:20:00,104.92,104.96,104.77,104.96,5800.0,89.2586,89.2926,89.131,89.2926,5800.0
2017-08-14 10:25:00,104.94,105.1,104.93,104.95,3163.0,89.2756,89.4117,89.2671,89.2841,3163.0
2017-08-14 10:30:00,104.91,105.13,104.91,104.99,5910.0,89.2501,89.4373,89.2501,89.3182,5910.0
2017-08-14 10:35:00,104.98,104.99,104.72,104.88,5935.0,89.3097,89.3182,89.0885,89.2246,5935.0
2017-08-14 10:40:00,104.89,104.93,104.89,104.89,4845.0,89.2331,89.2671,89.2331,89.2331,4845.0
2017-08-14 10:45:00,104.91,104.97,104.81,104.86,66672.0,89.2501,89.3011,89.165,89.2076,66672.0
2017-08-14 10:50:00,104.85,104.98,104.83,104.88,5597.0,89.1991,89.3097,89.182,89.2246,5597.0
2017-08-14 10:55:00,104.84,104.84,104.58,104.58,11820.0,89.1906,89.1906,88.9694,88.9694,11820.0
2017-08-14 11:00:00,104.63,104.65,104.24,104.31,21671.0,89.0119,89.0289,88.6801,88.7397,21671.0
2017-08-14 11:05:00,104.28,104.47,104.28,104.38,15300.0,88.7141,88.8758,88.7141,88.7992,15300.0
2017-08-14 11:10:00,104.42,104.5,104.35,104.35,6788.0,88.8332,88.9013,88.7737,88.7737,6788.0
2017-08-14 11:15:00,104.35,104.35,104.05,104.22,11131.0,88.7737,88.7737,88.5185,88.6631,11131.0
2017-08-14 11:20:00,104.24,104.28,104.09,104.19,14367.0,88.6801,88.7141,88.5525,88.6376,14367.0
2017-08-14 11:25:00,104.21,104.32,104.21,104.28,21430.0,88.6546,88.7482,88.6546,88.7141,21430.0
2017-08-14 11:30:00,104.26,104.51,104.26,104.5,58008.0,88.6971,88.9098,88.6971,88.9013,58008.0
2017-08-14 11:35:00,104.48,104.54,104.47,104.53,6346.0,88.8843,88.9353,88.8758,88.9268,6346.0
2017-08-14 11:40:00,104.51,104.75,104.5,104.75,17800.0,88.9098,89.114,88.9013,89.114,17800.0
2017-08-14 11:45:00,104.75,104.82,104.72,104.72,9141.0,89.114,89.1735,89.0885,89.0885,9141.0
2017-08-14 11:50:00,104.72,104.75,104.62,104.7,4001.0,89.0885,89.114,89.0034,89.0715,4001.0
2017-08-14 11:55:00,104.71,104.83,104.66,104.77,4892.0,89.08,89.182,89.0374,89.131,4892.0
2017-08-14 12:00:00,104.8,104.92,104.76,104.85,9278.0,89.1565,89.2586,89.1225,89.1991,9278.0
2017-08-14 12:05:00,104.81,104.86,104.78,104.83,3401.0,89.165,89.2076,89.1395,89.182,3401.0
2017-08-14 12:10:00,104.79,104.86,104.79,104.83,2005.0,89.148,89.2076,89.148,89.182,2005.0
2017-08-14 12:15:00,104.8,104.81,104.59,104.65,7200.0,89.1565,89.165,88.9779,89.0289,7200.0
2017-08-14 12:20:00,104.69,104.8,104.69,104.74,2400.0,89.0629,89.1565,89.0629,89.1055,2400.0
2017-08-14 12:25:00,104.79,104.79,104.71,104.71,3550.0,89.148,89.148,89.08,89.08,3550.0
2017-08-14 12:30:00,104.71,104.84,104.71,104.84,4000.0,89.08,89.1906,89.08,89.1906,4000.0
2017-08-14 12:35:00,104.83,104.84,104.73,104.8,10337.0,89.182,89.1906,89.097,89.1565,10337.0
2017-08-14 12:40:00,104.77,104.83,104.76,104.76,4000.0,89.131,89.182,89.1225,89.1225,4000.0
2017-08-14 12:45:00,104.77,104.8,104.74,104.8,2027.0,89.131,89.1565,89.1055,89.1565,2027.0
2017-08-14 12:50:00,104.79,104.81,104.77,104.8,1450.0,89.148,89.165,89.131,89.1565,1450.0
2017-08-14 12:55:00,104.8,104.85,104.75,104.77,2117.0,89.1565,89.1991,89.114,89.131,2117.0
2017-08-14 13:00:00,104.77,104.97,104.77,104.95,2700.0,89.131,89.3011,89.131,89.2841,2700.0
2017-08-14 13:05:00,104.89,105.05,104.86,105.05,9492.0,89.2331,89.3692,89.2076,89.3692,9492.0
2017-08-14 13:10:00,105.07,105.15,105.02,105.12,6418.0,89.3862,89.4543,89.3437,89.4288,6418.0
2017-08-14 13:15:00,105.09,105.14,105.08,105.14,4500.0,89.4032,89.4458,89.3947,89.4458,4500.0
2017-08-14 13:20:00,105.14,105.18,105.13,105.18,3450.0,89.4458,89.4798,89.4373,89.4798,3450.0
2017-08-14 13:25:00,105.16,105.17,105.08,105.14,4945.0,89.4628,89.4713,89.3947,89.4458,4945.0
2017-08-14 13:30:00,105.15,105.22,105.11,105.18,11214.0,89.4543,89.5138,89.4203,89.4798,11214.0
2017-08-14 13:35:00,105.2,105.2,105.1,105.18,3350.0,89.4968,89.4968,89.4117,89.4798,3350.0
2017-08-14 13:40:00,105.2,105.23,105.14,105.23,4501.0,89.4968,89.5223,89.4458,89.5223,4501.0
2017-08-14 13:45:00,105.22,105.22,105.07,105.15,5576.0,89.5138,89.5138,89.3862,89.4543,5576.0
2017-08-14 13:50:00,105.15,105.16,105.08,105.16,3800.0,89.4543,89.4628,89.3947,89.4628,3800.0
2017-08-14 13:55:00,105.18,105.25,105.16,105.24,2500.0,89.4798,89.5394,89.4628,89.5308,2500.0
2017-08-14 14:00:00,105.23,105.28,105.2,105.23,3778.0,89.5223,89.5649,89.4968,89.5223,3778.0
2017-08-14 14:05:00,105.24,105.33,105.24,105.32,17778.0,89.5308,89.6074,89.5308,89.5989,17778.0
2017-08-14 14:10:00,105.33,105.35,105.26,105.26,6439.0,89.6074,89.6244,89.5479,89.5479,6439.0
2017-08-14 14:15:00,105.22,105.28,105.15,105.28,6847.0,89.5138,89.5649,89.4543,89.5649,6847.0
2017-08-14 14:20:00,105.32,105.41,105.27,105.4,8726.0,89.5989,89.6755,89.5564,89.667,8726.0
2017-08-14 14:25:00,105.42,105.42,105.33,105.35,5104.0,89.684,89.684,89.6074,89.6244,5104.0
2017-08-14 14:30:00,105.36,105.45,105.36,105.4,10078.0,89.6329,89.7095,89.6329,89.667,10078.0
2017-08-14 14:35:00,105.43,105.47,105.36,105.44,12040.0,89.6925,89.7265,89.6329,89.701,12040.0
2017-08-14 14:40:00,105.47,105.47,105.38,105.39,11380.0,89.7265,89.7265,89.6499,89.6585,11380.0
2017-08-14 14:45:00,105.41,105.41,105.26,105.31,7707.0,89.6755,89.6755,89.5479,89.5904,7707.0
2017-08-14 14:50:00,105.31,105.31,105.19,105.29,7566.0,89.5904,89.5904,89.4883,89.5734,7566.0
2017-08-14 14:55:00,105.27,105.39,105.25,105.33,6240.0,89.5564,89.6585,89.5394,89.6074,6240.0
2017-08-14 15:00:00,105.34,105.4,105.3,105.33,8870.0,89.6159,89.667,89.5819,89.6074,8870.0
2017-08-14 15:05:00,105.33,105.34,105.3,105.32,4050.0,89.6074,89.6159,89.5819,89.5989,4050.0
2017-08-14 15:10:00,105.34,105.45,105.33,105.41,4678.0,89.6159,89.7095,89.6074,89.6755,4678.0
2017-08-14 15:15:00,105.44,105.58,105.39,105.55,12138.0,89.701,89.8201,89.6585,89.7946,12138.0
2017-08-14 15:20:00,105.56,105.59,105.5,105.59,17374.0,89.8031,89.8286,89.752,89.8286,17374.0
2017-08-14 15:25:00,105.58,105.59,105.5,105.59,10829.0,89.8201,89.8286,89.752,89.8286,10829.0
2017-08-14 15:30:00,105.56,105.59,105.52,105.56,14149.0,89.8031,89.8286,89.7691,89.8031,14149.0
2017-08-14 15:35:00,105.57,105.65,105.51,105.55,15310.0,89.8116,89.8796,89.7605,89.7946,15310.0
2017-08-14 15:40:00,105.55,105.55,105.45,105.47,17511.0,89.7946,89.7946,89.7095,89.7265,17511.0
2017-08-14 15:45:00,105.47,105.49,105.39,105.46,14782.0,89.7265,89.7435,89.6585,89.718,14782.0
2017-08-14 15:50:00,105.5,105.66,105.49,105.55,28199.0,89.752,89.8882,89.7435,89.7946,28199.0
2017-08-14 15:55:00,105.57,105.59,105.45,105.47,50591.0,89.8116,89.8286,89.7095,89.7265,50591.0
2017-08-15 09:30:00,105.69,105.8,105.02,105.48,28397.0,89.9137,90.0073,89.3437,89.735,28397.0
2017-08-15 09:35:00,105.36,105.44,105.18,105.27,12024.0,89.6329,89.701,89.4798,89.5564,12024.0
2017-08-15 09:40:00,105.28,105.58,104.83,104.83,14149.0,89.5649,89.8201,89.182,89.182,14149.0
2017-08-15 09:45:00,104.92,105.18,104.85,105.14,15444.0,89.2586,89.4798,89.1991,89.4458,15444.0
2017-08-15 09:50:00,105.16,105.56,105.1,105.56,5038.0,89.4628,89.8031,89.4117,89.8031,5038.0
2017-08-15 09:55:00,105.56,105.73,105.55,105.71,7867.0,89.8031,89.9477,89.7946,89.9307,7867.0
2017-08-15 10:00:00,105.8,105.84,105.55,105.55,10654.0,90.0073,90.0413,89.7946,89.7946,10654.0
2017-08-15 10:05:00,105.52,105.78,105.41,105.61,7520.0,89.7691,89.9902,89.6755,89.8456,7520.0
2017-08-15 10:10:00,105.61,105.72,105.51,105.61,6295.0,89.8456,89.9392,89.7605,89.8456,6295.0
2017-08-15 10:15:00,105.66,105.81,105.57,105.78,9756.0,89.8882,90.0158,89.8116,89.9902,9756.0
2017-08-15 10:20:00,105.77,105.81,105.62,105.65,7933.0,89.9817,90.0158,89.8541,89.8796,7933.0
2017-08-15 10:25:00,105.69,106.0,105.61,105.76,22321.0,89.9137,90.1774,89.8456,89.9732,22321.0
2017-08-15 10:30:00,105.74,105.79,105.45,105.55,6768.0,89.9562,89.9987,89.7095,89.7946,6768.0
2017-08-15 10:35:00,105.48,105.74,105.47,105.74,3851.0,89.735,89.9562,89.7265,89.9562,3851.0
2017-08-15 10:40:00,105.71,105.95,105.55,105.94,17201.0,89.9307,90.1349,89.7946,90.1264,17201.0
2017-08-15 10:45:00,105.88,105.96,105.82,105.85,4350.0,90.0753,90.1434,90.0243,90.0498,4350.0
2017-08-15 10:50:00,105.92,105.96,105.82,105.82,4383.0,90.1093,90.1434,90.0243,90.0243,4383.0
2017-08-15 10:55:00,105.83,105.91,105.76,105.76,4238.0,90.0328,90.1008,89.9732,89.9732,4238.0
2017-08-15 11:00:00,105.77,105.91,105.76,105.79,6329.0,89.9817,90.1008,89.9732,89.9987,6329.0
2017-08-15 11:05:00,105.78,105.78,105.66,105.75,2112.0,89.9902,89.9902,89.8882,89.9647,2112.0
2017-08-15 11:10:00,105.8,105.83,105.71,105.81,5423.0,90.0073,90.0328,89.9307,90.0158,5423.0
2017-08-15 11:15:00,105.79,105.8,105.73,105.79,4474.0,89.9987,90.0073,89.9477,89.9987,4474.0
2017-08-15 11:20:00,105.84,105.93,105.79,105.79,6689.0,90.0413,90.1179,89.9987,89.9987,6689.0
2017-08-15 11:25:00,105.76,105.85,105.69,105.81,2677.0,89.9732,90.0498,89.9137,90.0158,2677.0
2017-08-15 11:30:00,105.79,105.97,105.79,105.95,4907.0,89.9987,90.1519,89.9987,90.1349,4907.0
2017-08-15 11:35:00,105.97,106.04,105.94,105.96,13656.0,90.1519,90.2114,90.1264,90.1434,13656.0
2017-08-15 11:40:00,105.96,106.06,105.93,106.0,5020.0,90.1434,90.2284,90.1179,90.1774,5020.0
2017-08-15 11:45:00,105.96,105.96,105.82,105.87,4342.0,90.1434,90.1434,90.0243,90.0668,4342.0
2017-08-15 11:50:00,105.82,105.89,105.7,105.74,3350.0,90.0243,90.0838,89.9222,89.9562,3350.0
2017-08-15 11:55:00,105.72,105.84,105.7,105.84,3595.0,89.9392,90.0413,89.9222,90.0413,3595.0
2017-08-15 12:00:00,105.74,105.88,105.68,105.88,2496.0,89.9562,90.0753,89.9052,90.0753,2496.0
2017-08-15 12:05:00,105.84,105.86,105.81,105.83,1425.0,90.0413,90.0583,90.0158,90.0328,1425.0
2017-08-15 12:10:00,105.82,105.86,105.77,105.86,10406.0,90.0243,90.0583,89.9817,90.0583,10406.0
2017-08-15 12:15:00,105.86,105.92,105.82,105.9,3273.0,90.0583,90.1093,90.0243,90.0923,3273.0
2017-08-15 12:20:00,105.92,105.93,105.86,105.89,3300.0,90.1093,90.1179,90.0583,90.0838,3300.0
2017-08-15 12:25:00,105.92,105.96,105.89,105.96,7660.0,90.1093,90.1434,90.0838,90.1434,7660.0
2017-08-15 12:30:00,105.97,105.97,105.86,105.89,2600.0,90.1519,90.1519,90.0583,90.0838,2600.0
2017-08-15 12:35:00,105.93,106.01,105.93,105.94,18536.0,90.1179,90.1859,90.1179,90.1264,18536.0
2017-08-15 12:40:00,105.94,105.96,105.85,105.89,5132.0,90.1264,90.1434,90.0498,90.0838,5132.0
2017-08-15 12:45:00,105.91,106.05,105.88,106.03,6095.0,90.1008,90.2199,90.0753,90.2029,6095.0
2017-08-15 12:50:00,106.03,106.11,106.02,106.02,6356.0,90.2029,90.271,90.1944,90.1944,6356.0
2017-08-15 12:55:00,106.03,106.04,106.0,106.04,5900.0,90.2029,90.2114,90.1774,90.2114,5900.0
2017-08-15 13:00:00,106.05,106.05,105.85,105.86,13212.0,90.2199,90.2199,90.0498,90.0583,13212.0
2017-08-15 13:05:00,105.89,105.95,105.86,105.93,4748.0,90.0838,90.1349,90.0583,90.1179,4748.0
2017-08-15 13:10:00,105.93,106.05,105.9,105.98,2941.0,90.1179,90.2199,90.0923,90.1604,2941.0
2017-08-15 13:15:00,105.93,105.99,105.93,105.98,2600.0,90.1179,90.1689,90.1179,90.1604,2600.0
2017-08-15 13:20:00,105.96,105.99,105.91,105.92,6014.0,90.1434,90.1689,90.1008,90.1093,6014.0
2017-08-15 13:25:00,105.91,105.93,105.83,105.89,2251.0,90.1008,90.1179,90.0328,90.0838,2251.0
2017-08-15 13:30:00,105.95,105.96,105.86,105.86,1000.0,90.1349,90.1434,90.0583,90.0583,1000.0
2017-08-15 13:35:00,105.86,105.94,105.86,105.94,7404.0,90.0583,90.1264,90.0583,90.1264,7404.0
2017-08-15 13:40:00,105.97,106.05,105.93,105.94,6971.0,90.1519,90.2199,90.1179,90.1264,6971.0
2017-08-15 13:45:00,105.93,105.93,105.85,105.88,1681.0,90.1179,90.1179,90.0498,90.0753,1681.0
2017-08-15 13:50:00,105.94,105.94,105.82,105.83,5930.0,90.1264,90.1264,90.0243,90.0328,5930.0
2017-08-15 13:55:00,105.81,105.83,105.71,105.77,2829.0,90.0158,90.0328,89.9307,89.9817,2829.0
2017-08-15 14:00:00,105.74,105.9,105.71,105.87,1550.0,89.9562,90.0923,89.9307,90.0668,1550.0
2017-08-15 14:05:00,105.93,105.93,105.78,105.89,3056.0,90.1179,90.1179,89.9902,90.0838,3056.0
2017-08-15 14:10:00,105.92,105.93,105.87,105.89,1745.0,90.1093,90.1179,90.0668,90.0838,1745.0
2017-08-15 14:15:00,105.82,105.91,105.82,105.86,3180.0,90.0243,90.1008,90.0243,90.0583,3180.0
2017-08-15 14:20:00,105.86,105.93,105.84,105.93,6046.0,90.0583,90.1179,90.0413,90.1179,6046.0
2017-08-15 14:25:00,105.92,105.99,105.83,105.99,5861.0,90.1093,90.1689,90.0328,90.1689,5861.0
2017-08-15 14:30:00,105.93,105.96,105.87,105.87,2049.0,90.1179,90.1434,90.0668,90.0668,2049.0
2017-08-15 14:35:00,105.89,105.91,105.87,105.88,2845.0,90.0838,90.1008,90.0668,90.0753,2845.0
2017-08-15 14:40:00,105.89,105.94,105.86,105.91,3462.0,90.0838,90.1264,90.0583,90.1008,3462.0
2017-08-15 14:45:00,105.92,105.93,105.88,105.9,1800.0,90.1093,90.1179,90.0753,90.0923,1800.0
2017-08-15 14:50:00,105.88,105.88,105.79,105.82,2946.0,90.0753,90.0753,89.9987,90.0243,2946.0
2017-08-15 14:55:00,105.83,105.95,105.82,105.93,5706.0,90.0328,90.1349,90.0243,90.1179,5706.0
2017-08-15 15:00:00,105.93,105.98,105.91,105.94,6925.0,90.1179,90.1604,90.1008,90.1264,6925.0
2017-08-15 15:05:00,105.95,106.04,105.95,105.97,6211.0,90.1349,90.2114,90.1349,90.1519,6211.0
2017-08-15 15:10:00,105.96,106.03,105.96,105.99,3870.0,90.1434,90.2029,90.1434,90.1689,3870.0
2017-08-15 15:15:00,106.01,106.04,105.94,105.94,11177.0,90.1859,90.2114,90.1264,90.1264,11177.0
2017-08-15 15:20:00,105.96,105.99,105.93,105.93,4975.0,90.1434,90.1689,90.1179,90.1179,4975.0
2017-08-15 15:25:00,105.94,105.95,105.9,105.91,6776.0,90.1264,90.1349,90.0923,90.1008,6776.0
2017-08-15 15:30:00,105.92,105.99,105.91,105.96,5185.0,90.1093,90.1689,90.1008,90.1434,5185.0
2017-08-15 15:35:00,105.95,105.96,105.9,105.92,19324.0,90.1349,90.1434,90.0923,90.1093,19324.0
2017-08-15 15:40:00,105.92,106.0,105.91,105.98,15778.0,90.1093,90.1774,90.1008,90.1604,15778.0
2017-08-15 15:45:00,105.96,106.03,105.96,106.01,10583.0,90.1434,90.2029,90.1434,90.1859,10583.0
2017-08-15 15:50:00,105.99,106.0,105.77,105.78,24064.0,90.1689,90.1774,89.9817,89.9902,24064.0
2017-08-15 15:55:00,105.77,105.86,105.73,105.8,37234.0,89.9817,90.0583,89.9477,90.0073,37234.0
2017-08-16 09:30:00,106.1,106.1,105.53,105.94,23225.0,90.2625,90.2625,89.7776,90.1264,23225.0
2017-08-16 09:35:00,105.79,105.79,105.54,105.55,9761.0,89.9987,89.9987,89.7861,89.7946,9761.0
2017-08-16 09:40:00,105.54,105.6,105.39,105.52,4589.0,89.7861,89.8371,89.6585,89.7691,4589.0
2017-08-16 09:45:00,105.51,105.59,105.3,105.59,29213.0,89.7605,89.8286,89.5819,89.8286,29213.0
2017-08-16 09:50:00,105.52,105.53,105.24,105.25,15060.0,89.7691,89.7776,89.5308,89.5394,15060.0
2017-08-16 09:55:00,105.25,105.3,105.11,105.11,9604.0,89.5394,89.5819,89.4203,89.4203,9604.0
2017-08-16 10:00:00,105.11,105.21,105.09,105.15,4528.0,89.4203,89.5053,89.4032,89.4543,4528.0
2017-08-16 10:05:00,105.16,105.36,105.16,105.33,5100.0,89.4628,89.6329,89.4628,89.6074,5100.0
2017-08-16 10:10:00,105.3,105.5,105.27,105.48,8609.0,89.5819,89.752,89.5564,89.735,8609.0
2017-08-16 10:15:00,105.46,105.66,105.46,105.52,6926.0,89.718,89.8882,89.718,89.7691,6926.0
2017-08-16 10:20:00,105.59,105.59,105.5,105.54,3430.0,89.8286,89.8286,89.752,89.7861,3430.0
2017-08-16 10:25:00,105.45,105.52,105.42,105.5,3319.0,89.7095,89.7691,89.684,89.752,3319.0
2017-08-16 10:30:00,105.52,105.53,105.34,105.39,2600.0,89.7691,89.7776,89.6159,89.6585,2600.0
2017-08-16 10:35:00,105.34,105.67,105.34,105.6,6650.0,89.6159,89.8967,89.6159,89.8371,6650.0
2017-08-16 10:40:00,105.63,105.67,105.54,105.55,800.0,89.8626,89.8967,89.7861,89.7946,800.0
2017-08-16 10:45:00,105.55,105.72,105.5,105.67,4655.0,89.7946,89.9392,89.752,89.8967,4655.0
2017-08-16 10:50:00,105.71,105.71,105.61,105.7,2868.0,89.9307,89.9307,89.8456,89.9222,2868.0
2017-08-16 10:55:00,105.72,105.78,105.67,105.67,3557.0,89.9392,89.9902,89.8967,89.8967,3557.0
2017-08-16 11:00:00,105.68,105.75,105.64,105.64,5377.0,89.9052,89.9647,89.8711,89.8711,5377.0
2017-08-16 11:05:00,105.63,105.68,105.58,105.59,6052.0,89.8626,89.9052,89.8201,89.8286,6052.0
2017-08-16 11:10:00,105.62,105.64,105.51,105.51,13094.0,89.8541,89.8711,89.7605,89.7605,13094.0
2017-08-16 11:15:00,105.53,105.58,105.53,105.55,1800.0,89.7776,89.8201,89.7776,89.7946,1800.0
2017-08-16 11:20:00,105.56,105.61,105.48,105.48,4418.0,89.8031,89.8456,89.735,89.735,4418.0
2017-08-16 11:25:00,105.48,105.49,105.39,105.39,5872.0,89.735,89.7435,89.6585,89.6585,5872.0
2017-08-16 11:30:00,105.43,105.65,105.43,105.65,6220.0,89.6925,89.8796,89.6925,89.8796,6220.0
2017-08-16 11:35:00,105.61,105.63,105.57,105.61,2875.0,89.8456,89.8626,89.8116,89.8456,2875.0
2017-08-16 11:40:00,105.63,105.79,105.61,105.77,5750.0,89.8626,89.9987,89.8456,89.9817,5750.0
2017-08-16 11:45:00,105.82,105.82,105.76,105.78,3005.0,90.0243,90.0243,89.9732,89.9902,3005.0
2017-08-16 11:50:00,105.79,105.79,105.69,105.72,4301.0,89.9987,89.9987,89.9137,89.9392,4301.0
2017-08-16 11:55:00,105.74,105.74,105.65,105.68,1968.0,89.9562,89.9562,89.8796,89.9052,1968.0
2017-08-16 12:00:00,105.67,105.69,105.64,105.64,1600.0,89.8967,89.9137,89.8711,89.8711,1600.0
2017-08-16 12:05:00,105.63,105.71,105.6,105.64,6176.0,89.8626,89.9307,89.8371,89.8711,6176.0
2017-08-16 12:10:00,105.65,105.67,105.57,105.57,4199.0,89.8796,89.8967,89.8116,89.8116,4199.0
2017-08-16 12:15:00,105.56,105.67,105.55,105.66,6500.0,89.8031,89.8967,89.7946,89.8882,6500.0
2017-08-16 12:20:00,105.65,105.74,105.64,105.69,2869.0,89.8796,89.9562,89.8711,89.9137,2869.0
2017-08-16 12:25:00,105.66,105.76,105.66,105.76,2050.0,89.8882,89.9732,89.8882,89.9732,2050.0
2017-08-16 12:30:00,105.74,105.85,105.68,105.75,4291.0,89.9562,90.0498,89.9052,89.9647,4291.0
2017-08-16 12:35:00,105.71,105.75,105.66,105.75,5897.0,89.9307,89.9647,89.8882,89.9647,5897.0
2017-08-16 12:40:00,105.76,105.77,105.66,105.66,5963.0,89.9732,89.9817,89.8882,89.8882,5963.0
2017-08-16 12:45:00,105.64,105.68,105.55,105.68,2598.0,89.8711,89.9052,89.7946,89.9052,2598.0
2017-08-16 12:50:00,105.62,105.62,105.41,105.41,12379.0,89.8541,89.8541,89.6755,89.6755,12379.0
2017-08-16 12:55:00,105.45,105.45,105.31,105.39,8732.0,89.7095,89.7095,89.5904,89.6585,8732.0
2017-08-16 13:00:00,105.38,105.43,105.32,105.38,5718.0,89.6499,89.6925,89.5989,89.6499,5718.0
2017-08-16 13:05:00,105.36,105.48,105.35,105.41,5201.0,89.6329,89.735,89.6244,89.6755,5201.0
2017-08-16 13:10:00,105.4,105.45,105.17,105.17,22723.0,89.667,89.7095,89.4713,89.4713,22723.0
2017-08-16 13:15:00,105.14,105.32,105.14,105.32,5102.0,89.4458,89.5989,89.4458,89.5989,5102.0
2017-08-16 13:20:00,105.34,105.34,105.22,105.23,5898.0,89.6159,89.6159,89.5138,89.5223,5898.0
2017-08-16 13:25:00,105.26,105.3,105.15,105.17,3586.0,89.5479,89.5819,89.4543,89.4713,3586.0
2017-08-16 13:30:00,105.18,105.26,105.15,105.23,5670.0,89.4798,89.5479,89.4543,89.5223,5670.0
2017-08-16 13:35:00,105.28,105.35,105.24,105.31,3904.0,89.5649,89.6244,89.5308,89.5904,3904.0
2017-08-16 13:40:00,105.32,105.32,105.22,105.29,4610.0,89.5989,89.5989,89.5138,89.5734,4610.0
2017-08-16 13:45:00,105.25,105.35,105.23,105.27,5239.0,89.5394,89.6244,89.5223,89.5564,5239.0
2017-08-16 13:50:00,105.24,105.34,105.21,105.28,15283.0,89.5308,89.6159,89.5053,89.5649,15283.0
2017-08-16 13:55:00,105.25,105.4,105.23,105.27,9682.0,89.5394,89.667,89.5223,89.5564,9682.0
2017-08-16 14:00:00,105.26,105.66,105.2,105.59,17842.0,89.5479,89.8882,89.4968,89.8286,17842.0
2017-08-16 14:05:00,105.54,105.82,105.54,105.78,11898.0,89.7861,90.0243,89.7861,89.9902,11898.0
2017-08-16 14:10:00,105.72,105.79,105.67,105.67,6132.0,89.9392,89.9987,89.8967,89.8967,6132.0
2017-08-16 14:15:00,105.71,105.75,105.48,105.55,7569.0,89.9307,89.9647,89.735,89.7946,7569.0
2017-08-16 14:20:00,105.41,105.51,105.12,105.13,11280.0,89.6755,89.7605,89.4288,89.4373,11280.0
2017-08-16 14:25:00,105.2,105.26,105.15,105.25,7318.0,89.4968,89.5479,89.4543,89.5394,7318.0
2017-08-16 14:30:00,105.19,105.25,105.12,105.23,4040.0,89.4883,89.5394,89.4288,89.5223,4040.0
2017-08-16 14:35:00,105.24,105.34,105.23,105.24,7050.0,89.5308,89.6159,89.5223,89.5308,7050.0
2017-08-16 14:40:00,105.16,105.28,105.16,105.21,2230.0,89.4628,89.5649,89.4628,89.5053,2230.0
2017-08-16 14:45:00,105.25,105.33,105.17,105.32,7055.0,89.5394,89.6074,89.4713,89.5989,7055.0
2017-08-16 14:50:00,105.32,105.35,105.26,105.26,1700.0,89.5989,89.6244,89.5479,89.5479,1700.0
2017-08-16 14:55:00,105.32,105.51,105.32,105.39,5156.0,89.5989,89.7605,89.5989,89.6585,5156.0
2017-08-16 15:00:00,105.4,105.5,105.36,105.36,2400.0,89.667,89.752,89.6329,89.6329,2400.0
2017-08-16 15:05:00,105.38,105.43,105.37,105.43,14867.0,89.6499,89.6925,89.6414,89.6925,14867.0
2017-08-16 15:10:00,105.38,105.45,105.32,105.4,9952.0,89.6499,89.7095,89.5989,89.667,9952.0
2017-08-16 15:15:00,105.38,105.47,105.28,105.31,11712.0,89.6499,89.7265,89.5649,89.5904,11712.0
2017-08-16 15:20:00,105.34,105.6,105.34,105.53,8876.0,89.6159,89.8371,89.6159,89.7776,8876.0
2017-08-16 15:25:00,105.57,105.59,105.53,105.58,4985.0,89.8116,89.8286,89.7776,89.8201,4985.0
2017-08-16 15:30:00,105.61,105.65,105.52,105.56,5676.0,89.8456,89.8796,89.7691,89.8031,5676.0
2017-08-16 15:35:00,105.59,105.68,105.56,105.68,5456.0,89.8286,89.9052,89.8031,89.9052,5456.0
2017-08-16 15:40:00,105.65,105.73,105.64,105.67,7852.0,89.8796,89.9477,89.8711,89.8967,7852.0
2017-08-16 15:45:00,105.63,105.76,105.59,105.66,16443.0,89.8626,89.9732,89.8286,89.8882,16443.0
2017-08-16 15:50:00,105.69,105.88,105.69,105.85,30996.0,89.9137,90.0753,89.9137,90.0498,30996.0
2017-08-16 15:55:00,105.85,105.95,105.81,105.92,57979.0,90.0498,90.1349,90.0158,90.1093,57979.0
2017-08-17 09:30:00,105.48,105.54,105.02,105.31,22313.0,89.735,89.7861,89.3437,89.5904,22313.0
2017-08-17 09:35:00,105.25,105.47,105.13,105.25,17527.0,89.5394,89.7265,89.4373,89.5394,17527.0
2017-08-17 09:40:00,105.25,105.35,105.0,105.29,12956.0,89.5394,89.6244,89.3267,89.5734,12956.0
2017-08-17 09:45:00,105.3,105.56,105.25,105.42,6521.0,89.5819,89.8031,89.5394,89.684,6521.0
2017-08-17 09:50:00,105.31,105.38,105.19,105.35,3291.0,89.5904,89.6499,89.4883,89.6244,3291.0
2017-08-17 09:55:00,105.36,105.42,105.13,105.14,6740.0,89.6329,89.684,89.4373,89.4458,6740.0
2017-08-17 10:00:00,105.07,105.17,104.86,105.12,10307.0,89.3862,89.4713,89.2076,89.4288,10307.0
2017-08-17 10:05:00,105.12,105.13,105.0,105.08,3894.0,89.4288,89.4373,89.3267,89.3947,3894.0
2017-08-17 10:10:00,104.96,105.04,104.48,104.49,41557.0,89.2926,89.3607,88.8843,88.8928,41557.0
2017-08-17 10:15:00,104.46,104.47,103.69,103.71,93436.0,88.8673,88.8758,88.2122,88.2292,93436.0
2017-08-17 10:20:00,103.67,103.98,103.49,103.97,51673.0,88.1952,88.4589,88.0421,88.4504,51673.0
2017-08-17 10:25:00,103.92,104.0,103.76,103.86,11939.0,88.4079,88.4759,88.2718,88.3568,11939.0
2017-08-17 10:30:00,103.99,104.2,103.96,104.2,17915.0,88.4674,88.6461,88.4419,88.6461,17915.0
2017-08-17 10:35:00,104.15,104.18,103.98,103.98,7193.0,88.6036,88.6291,88.4589,88.4589,7193.0
2017-08-17 10:40:00,103.88,103.99,103.77,103.81,9242.0,88.3739,88.4674,88.2803,88.3143,9242.0
2017-08-17 10:45:00,103.82,104.06,103.79,103.92,4469.0,88.3228,88.527,88.2973,88.4079,4469.0
2017-08-17 10:50:00,103.85,103.99,103.74,103.9,8235.0,88.3483,88.4674,88.2548,88.3909,8235.0
2017-08-17 10:55:00,103.95,104.07,103.74,103.76,13809.0,88.4334,88.5355,88.2548,88.2718,13809.0
2017-08-17 11:00:00,103.84,104.05,103.84,103.94,68399.0,88.3398,88.5185,88.3398,88.4249,68399.0
2017-08-17 11:05:00,103.91,104.22,103.91,104.15,17323.0,88.3994,88.6631,88.3994,88.6036,17323.0
2017-08-17 11:10:00,104.24,104.24,103.97,103.97,4887.0,88.6801,88.6801,88.4504,88.4504,4887.0
2017-08-17 11:15:00,103.98,104.23,103.98,104.16,4454.0,88.4589,88.6716,88.4589,88.6121,4454.0
2017-08-17 11:20:00,104.15,104.31,104.06,104.13,11372.0,88.6036,88.7397,88.527,88.5865,11372.0
2017-08-17 11:25:00,104.1,104.35,104.02,104.02,6603.0,88.561,88.7737,88.493,88.493,6603.0
2017-08-17 11:30:00,104.08,104.19,104.07,104.18,5012.0,88.544,88.6376,88.5355,88.6291,5012.0
2017-08-17 11:35:00,104.18,104.32,104.17,104.19,4800.0,88.6291,88.7482,88.6206,88.6376,4800.0
2017-08-17 11:40:00,104.21,104.26,104.12,104.12,4000.0,88.6546,88.6971,88.578,88.578,4000.0
2017-08-17 11:45:00,104.1,104.13,103.92,104.0,4331.0,88.561,88.5865,88.4079,88.4759,4331.0
2017-08-17 11:50:00,103.94,104.13,103.91,104.13,4401.0,88.4249,88.5865,88.3994,88.5865,4401.0
2017-08-17 11:55:00,104.11,104.23,104.09,104.09,9118.0,88.5695,88.6716,88.5525,88.5525,9118.0
2017-08-17 12:00:00,104.17,104.24,103.85,104.13,22569.0,88.6206,88.6801,88.3483,88.5865,22569.0
2017-08-17 12:05:00,104.18,104.23,103.99,103.99,4300.0,88.6291,88.6716,88.4674,88.4674,4300.0
2017-08-17 12:10:00,103.94,103.98,103.82,103.96,11536.0,88.4249,88.4589,88.3228,88.4419,11536.0
2017-08-17 12:15:00,103.9,103.96,103.76,103.88,6562.0,88.3909,88.4419,88.2718,88.3739,6562.0
2017-08-17 12:20:00,103.88,104.0,103.84,103.98,4636.0,88.3739,88.4759,88.3398,88.4589,4636.0
2017-08-17 12:25:00,103.92,103.94,103.78,103.8,6106.0,88.4079,88.4249,88.2888,88.3058,6106.0
2017-08-17 12:30:00,103.9,104.0,103.77,103.82,23000.0,88.3909,88.4759,88.2803,88.3228,23000.0
2017-08-17 12:35:00,103.76,103.92,103.71,103.92,7800.0,88.2718,88.4079,88.2292,88.4079,7800.0
2017-08-17 12:40:00,103.94,103.94,103.81,103.81,5159.0,88.4249,88.4249,88.3143,88.3143,5159.0
2017-08-17 12:45:00,103.79,103.89,103.75,103.79,1750.0,88.2973,88.3824,88.2633,88.2973,1750.0
2017-08-17 12:50:00,103.72,103.73,103.54,103.68,7708.0,88.2377,88.2462,88.0846,88.2037,7708.0
2017-08-17 12:55:00,103.6,103.6,103.28,103.43,20531.0,88.1356,88.1356,87.8634,87.991,20531.0
2017-08-17 13:00:00,103.42,103.45,102.94,103.18,32429.0,87.9825,88.008,87.5742,87.7783,32429.0
2017-08-17 13:05:00,103.14,103.23,103.05,103.2,11407.0,87.7443,87.8209,87.6677,87.7954,11407.0
2017-08-17 13:10:00,103.17,103.19,103.01,103.1,9448.0,87.7698,87.7868,87.6337,87.7103,9448.0
2017-08-17 13:15:00,103.05,103.26,102.91,103.22,19997.0,87.6677,87.8464,87.5486,87.8124,19997.0
2017-08-17 13:20:00,103.25,103.28,103.07,103.18,14630.0,87.8379,87.8634,87.6848,87.7783,14630.0
2017-08-17 13:25:00,103.15,103.38,103.15,103.22,11042.0,87.7528,87.9485,87.7528,87.8124,11042.0
2017-08-17 13:30:00,103.34,103.35,103.23,103.3,4700.0,87.9145,87.923,87.8209,87.8804,4700.0
2017-08-17 13:35:00,103.23,103.47,103.23,103.44,12792.0,87.8209,88.0251,87.8209,87.9995,12792.0
2017-08-17 13:40:00,103.45,103.5,103.29,103.3,4525.0,88.008,88.0506,87.8719,87.8804,4525.0
2017-08-17 13:45:00,103.32,103.32,103.13,103.13,6900.0,87.8974,87.8974,87.7358,87.7358,6900.0
2017-08-17 13:50:00,103.12,103.33,103.11,103.33,9040.0,87.7273,87.906,87.7188,87.906,9040.0
2017-08-17 13:55:00,103.33,103.49,103.3,103.48,8736.0,87.906,88.0421,87.8804,88.0336,8736.0
2017-08-17 14:00:00,103.5,103.56,103.16,103.16,10975.0,88.0506,88.1016,87.7613,87.7613,10975.0
2017-08-17 14:05:00,103.24,103.28,103.2,103.25,6484.0,87.8294,87.8634,87.7954,87.8379,6484.0
2017-08-17 14:10:00,103.23,103.26,103.03,103.11,11784.0,87.8209,87.8464,87.6507,87.7188,11784.0
2017-08-17 14:15:00,103.11,103.11,102.84,102.88,17339.0,87.7188,87.7188,87.4891,87.5231,17339.0
2017-08-17 14:20:00,102.84,103.08,102.72,103.02,12836.0,87.4891,87.6933,87.387,87.6422,12836.0
2017-08-17 14:25:00,103.0,103.12,102.96,103.11,9642.0,87.6252,87.7273,87.5912,87.7188,9642.0
2017-08-17 14:30:00,103.06,103.2,102.97,103.1,9724.0,87.6763,87.7954,87.5997,87.7103,9724.0
2017-08-17 14:35:00,103.09,103.14,103.01,103.04,6968.0,87.7018,87.7443,87.6337,87.6592,6968.0
2017-08-17 14:40:00,103.02,103.05,102.88,102.91,6296.0,87.6422,87.6677,87.5231,87.5486,6296.0
2017-08-17 14:45:00,102.94,103.06,102.89,103.0,6125.0,87.5742,87.6763,87.5316,87.6252,6125.0
2017-08-17 14:50:00,103.05,103.07,102.84,102.98,9600.0,87.6677,87.6848,87.4891,87.6082,9600.0
2017-08-17 14:55:00,102.95,103.05,102.9,102.97,6122.0,87.5827,87.6677,87.5401,87.5997,6122.0
2017-08-17 15:00:00,102.97,102.97,102.7,102.79,16428.0,87.5997,87.5997,87.37,87.4466,16428.0
2017-08-17 15:05:00,102.76,102.81,102.63,102.75,14557.0,87.421,87.4636,87.3104,87.4125,14557.0
2017-08-17 15:10:00,102.77,102.81,102.65,102.65,10935.0,87.4295,87.4636,87.3275,87.3275,10935.0
2017-08-17 15:15:00,102.64,102.68,102.51,102.59,13277.0,87.3189,87.353,87.2084,87.2764,13277.0
2017-08-17 15:20:00,102.57,102.65,102.47,102.52,28713.0,87.2594,87.3275,87.1743,87.2169,28713.0
2017-08-17 15:25:00,102.53,102.59,102.46,102.5,16379.0,87.2254,87.2764,87.1658,87.1998,16379.0
2017-08-17 15:30:00,102.47,102.69,102.4,102.67,21201.0,87.1743,87.3615,87.1148,87.3445,21201.0
2017-08-17 15:35:00,102.65,102.74,102.57,102.67,38791.0,87.3275,87.404,87.2594,87.3445,38791.0
2017-08-17 15:40:00,102.67,102.71,102.45,102.47,14278.0,87.3445,87.3785,87.1573,87.1743,14278.0
2017-08-17 15:45:00,102.45,102.5,102.32,102.36,27787.0,87.1573,87.1998,87.0467,87.0807,27787.0
2017-08-17 15:50:00,102.31,102.36,102.15,102.35,45393.0,87.0382,87.0807,86.9021,87.0722,45393.0
2017-08-17 15:55:00,102.35,102.35,102.11,102.21,84293.0,87.0722,87.0722,86.8681,86.9531,84293.0
2017-08-18 09:30:00,102.57,102.93,102.34,102.36,78951.0,87.2594,87.5657,87.0637,87.0807,78951.0
2017-08-18 09:35:00,102.44,102.9,102.1,102.25,12199.0,87.1488,87.5401,86.8596,86.9872,12199.0
2017-08-18 09:40:00,102.39,102.61,102.07,102.15,12989.0,87.1063,87.2934,86.834,86.9021,12989.0
2017-08-18 09:45:00,102.36,102.36,102.05,102.2,13285.0,87.0807,87.0807,86.817,86.9446,13285.0
2017-08-18 09:50:00,102.25,102.33,101.61,101.61,16137.0,86.9872,87.0552,86.4427,86.4427,16137.0
2017-08-18 09:55:00,101.72,101.78,101.21,101.21,10732.0,86.5363,86.5873,86.1024,86.1024,10732.0
2017-08-18 10:00:00,101.2,101.6,101.17,101.6,12927.0,86.0939,86.4342,86.0684,86.4342,12927.0
2017-08-18 10:05:00,101.7,101.95,101.69,101.89,7293.0,86.5193,86.7319,86.5108,86.6809,7293.0
2017-08-18 10:10:00,101.89,101.99,101.73,101.96,6723.0,86.6809,86.766,86.5448,86.7405,6723.0
2017-08-18 10:15:00,101.95,102.12,101.85,101.9,19462.0,86.7319,86.8766,86.6469,86.6894,19462.0
2017-08-18 10:20:00,101.81,102.15,101.78,101.94,8472.0,86.6128,86.9021,86.5873,86.7234,8472.0
2017-08-18 10:25:00,101.89,102.0,101.83,101.96,6775.0,86.6809,86.7745,86.6299,86.7405,6775.0
2017-08-18 10:30:00,101.9,101.97,101.73,101.91,7522.0,86.6894,86.749,86.5448,86.6979,7522.0
2017-08-18 10:35:00,101.91,102.04,101.91,102.0,14807.0,86.6979,86.8085,86.6979,86.7745,14807.0
2017-08-18 10:40:00,102.05,102.25,102.01,102.09,8409.0,86.817,86.9872,86.783,86.851,8409.0
2017-08-18 10:45:00,102.12,102.13,101.83,101.92,10605.0,86.8766,86.8851,86.6299,86.7064,10605.0
2017-08-18 10:50:00,101.95,102.18,101.95,102.17,5903.0,86.7319,86.9276,86.7319,86.9191,5903.0
2017-08-18 10:55:00,102.14,102.27,102.07,102.09,6100.0,86.8936,87.0042,86.834,86.851,6100.0
2017-08-18 11:00:00,102.14,102.19,101.96,102.13,6868.0,86.8936,86.9361,86.7405,86.8851,6868.0
2017-08-18 11:05:00,102.07,102.08,101.88,101.97,12425.0,86.834,86.8425,86.6724,86.749,12425.0
2017-08-18 11:10:00,101.99,102.09,101.85,101.89,8126.0,86.766,86.851,86.6469,86.6809,8126.0
2017-08-18 11:15:00,101.95,102.26,101.91,102.2,12654.0,86.7319,86.9957,86.6979,86.9446,12654.0
2017-08-18 11:20:00,102.31,102.42,102.28,102.29,6960.0,87.0382,87.1318,87.0127,87.0212,6960.0
2017-08-18 11:25:00,102.36,102.7,102.35,102.64,10372.0,87.0807,87.37,87.0722,87.3189,10372.0
2017-08-18 11:30:00,102.68,102.75,102.56,102.66,11060.0,87.353,87.4125,87.2509,87.336,11060.0
2017-08-18 11:35:00,102.61,102.61,102.36,102.41,21094.0,87.2934,87.2934,87.0807,87.1233,21094.0
2017-08-18 11:40:00,102.46,102.5,102.37,102.37,10200.0,87.1658,87.1998,87.0893,87.0893,10200.0
2017-08-18 11:45:00,102.44,102.45,102.26,102.45,14621.0,87.1488,87.1573,86.9957,87.1573,14621.0
2017-08-18 11:50:00,102.41,102.66,102.4,102.63,16300.0,87.1233,87.336,87.1148,87.3104,16300.0
2017-08-18 11:55:00,102.62,102.68,102.53,102.62,6297.0,87.3019,87.353,87.2254,87.3019,6297.0
2017-08-18 12:00:00,102.64,102.65,102.47,102.48,3235.0,87.3189,87.3275,87.1743,87.1828,3235.0
2017-08-18 12:05:00,102.44,102.5,102.38,102.47,2780.0,87.1488,87.1998,87.0978,87.1743,2780.0
2017-08-18 12:10:00,102.51,102.55,102.43,102.44,6515.0,87.2084,87.2424,87.1403,87.1488,6515.0
2017-08-18 12:15:00,102.5,102.54,102.45,102.48,4700.0,87.1998,87.2339,87.1573,87.1828,4700.0
2017-08-18 12:20:00,102.45,102.8,102.39,102.59,86352.0,87.1573,87.4551,87.1063,87.2764,86352.0
2017-08-18 12:25:00,102.59,102.77,102.53,102.77,4147.0,87.2764,87.4295,87.2254,87.4295,4147.0
2017-08-18 12:30:00,102.79,102.88,102.69,102.88,4941.0,87.4466,87.5231,87.3615,87.5231,4941.0
2017-08-18 12:35:00,102.87,102.87,102.73,102.76,14230.0,87.5146,87.5146,87.3955,87.421,14230.0
2017-08-18 12:40:00,102.76,102.91,102.7,102.7,18198.0,87.421,87.5486,87.37,87.37,18198.0
2017-08-18 12:45:00,102.73,102.8,102.59,102.8,4965.0,87.3955,87.4551,87.2764,87.4551,4965.0
2017-08-18 12:50:00,102.79,102.83,102.68,102.83,6017.0,87.4466,87.4806,87.353,87.4806,6017.0
2017-08-18 12:55:00,102.84,102.93,102.78,102.87,7666.0,87.4891,87.5657,87.4381,87.5146,7666.0
2017-08-18 13:00:00,102.89,102.92,102.76,102.76,9028.0,87.5316,87.5572,87.421,87.421,9028.0
2017-08-18 13:05:00,102.75,102.82,102.74,102.75,5700.0,87.4125,87.4721,87.404,87.4125,5700.0
2017-08-18 13:10:00,102.79,102.85,102.74,102.75,4693.0,87.4466,87.4976,87.404,87.4125,4693.0
2017-08-18 13:15:00,102.75,102.84,102.68,102.77,7313.0,87.4125,87.4891,87.353,87.4295,7313.0
2017-08-18 13:20:00,102.77,102.81,102.76,102.77,4482.0,87.4295,87.4636,87.421,87.4295,4482.0
2017-08-18 13:25:00,102.8,102.83,102.72,102.72,18900.0,87.4551,87.4806,87.387,87.387,18900.0
2017-08-18 13:30:00,102.7,102.83,102.65,102.73,6199.0,87.37,87.4806,87.3275,87.3955,6199.0
2017-08-18 13:35:00,102.68,102.7,102.55,102.56,5200.0,87.353,87.37,87.2424,87.2509,5200.0
2017-08-18 13:40:00,102.6,102.6,102.43,102.46,24101.0,87.2849,87.2849,87.1403,87.1658,24101.0
2017-08-18 13:45:00,102.4,102.49,102.37,102.41,9587.0,87.1148,87.1913,87.0893,87.1233,9587.0
2017-08-18 13:50:00,102.42,102.42,102.3,102.35,4337.0,87.1318,87.1318,87.0297,87.0722,4337.0
2017-08-18 13:55:00,102.35,102.39,102.18,102.18,6241.0,87.0722,87.1063,86.9276,86.9276,6241.0
2017-08-18 14:00:00,102.17,102.36,102.12,102.35,4308.0,86.9191,87.0807,86.8766,87.0722,4308.0
2017-08-18 14:05:00,102.37,102.38,102.25,102.33,13632.0,87.0893,87.0978,86.9872,87.0552,13632.0
2017-08-18 14:10:00,102.32,102.43,102.29,102.29,7399.0,87.0467,87.1403,87.0212,87.0212,7399.0
2017-08-18 14:15:00,102.31,102.39,102.29,102.29,9940.0,87.0382,87.1063,87.0212,87.0212,9940.0
2017-08-18 14:20:00,102.28,102.41,102.27,102.41,3000.0,87.0127,87.1233,87.0042,87.1233,3000.0
2017-08-18 14:25:00,102.39,102.53,102.39,102.48,5529.0,87.1063,87.2254,87.1063,87.1828,5529.0
2017-08-18 14:30:00,102.5,102.6,102.5,102.5,4800.0,87.1998,87.2849,87.1998,87.1998,4800.0
2017-08-18 14:35:00,102.55,102.6,102.53,102.53,8600.0,87.2424,87.2849,87.2254,87.2254,8600.0
2017-08-18 14:40:00,102.56,102.58,102.52,102.53,2853.0,87.2509,87.2679,87.2169,87.2254,2853.0
2017-08-18 14:45:00,102.48,102.57,102.48,102.49,7440.0,87.1828,87.2594,87.1828,87.1913,7440.0
2017-08-18 14:50:00,102.51,102.56,102.5,102.53,5961.0,87.2084,87.2509,87.1998,87.2254,5961.0
2017-08-18 14:55:00,102.53,102.56,102.5,102.53,7103.0,87.2254,87.2509,87.1998,87.2254,7103.0
2017-08-18 15:00:00,102.49,102.54,102.48,102.48,3900.0,87.1913,87.2339,87.1828,87.1828,3900.0
2017-08-18 15:05:00,102.5,102.64,102.48,102.62,10100.0,87.1998,87.3189,87.1828,87.3019,10100.0
2017-08-18 15:10:00,102.61,102.61,102.49,102.52,4700.0,87.2934,87.2934,87.1913,87.2169,4700.0
2017-08-18 15:15:00,102.53,102.57,102.5,102.51,9723.0,87.2254,87.2594,87.1998,87.2084,9723.0
2017-08-18 15:20:00,102.51,102.56,102.4,102.47,12821.0,87.2084,87.2509,87.1148,87.1743,12821.0
2017-08-18 15:25:00,102.47,102.54,102.47,102.52,7494.0,87.1743,87.2339,87.1743,87.2169,7494.0
2017-08-18 15:30:00,102.52,102.54,102.42,102.46,8585.0,87.2169,87.2339,87.1318,87.1658,8585.0
2017-08-18 15:35:00,102.46,102.57,102.46,102.52,5818.0,87.1658,87.2594,87.1658,87.2169,5818.0
2017-08-18 15:40:00,102.52,102.61,102.51,102.58,12147.0,87.2169,87.2934,87.2084,87.2679,12147.0
2017-08-18 15:45:00,102.55,102.62,102.46,102.48,9034.0,87.2424,87.3019,87.1658,87.1828,9034.0
2017-08-18 15:50:00,102.44,102.49,102.34,102.37,21752.0,87.1488,87.1913,87.0637,87.0893,21752.0
2017-08-18 15:55:00,102.37,102.37,102.17,102.2,37545.0,87.0893,87.0893,86.9191,86.9446,37545.0
2017-08-21 09:30:00,102.58,102.62,101.63,102.09,23259.0,87.2679,87.3019,86.4597,86.851,23259.0
2017-08-21 09:35:00,102.03,102.28,101.91,102.27,4250.0,86.8,87.0127,86.6979,87.0042,4250.0
2017-08-21 09:40:00,102.33,102.35,102.17,102.22,4214.0,87.0552,87.0722,86.9191,86.9616,4214.0
2017-08-21 09:45:00,102.34,102.35,102.06,102.17,3800.0,87.0637,87.0722,86.8255,86.9191,3800.0
2017-08-21 09:50:00,102.18,102.22,101.95,101.95,9987.0,86.9276,86.9616,86.7319,86.7319,9987.0
2017-08-21 09:55:00,101.94,101.95,101.59,101.65,9863.0,86.7234,86.7319,86.4257,86.4767,9863.0
2017-08-21 10:00:00,101.65,101.68,101.26,101.35,8689.0,86.4767,86.5022,86.1449,86.2215,8689.0
2017-08-21 10:05:00,101.37,101.53,101.33,101.47,9373.0,86.2385,86.3746,86.2045,86.3236,9373.0
2017-08-21 10:10:00,101.53,101.53,101.03,101.11,14084.0,86.3746,86.3746,85.9493,86.0173,14084.0
2017-08-21 10:15:00,101.12,101.2,100.8,100.81,25034.0,86.0258,86.0939,85.7536,85.7621,25034.0
2017-08-21 10:20:00,100.8,100.8,100.31,100.38,32324.0,85.7536,85.7536,85.3367,85.3963,32324.0
2017-08-21 10:25:00,100.41,100.6,100.36,100.52,16770.0,85.4218,85.5835,85.3793,85.5154,16770.0
2017-08-21 10:30:00,100.51,100.68,100.5,100.57,8942.0,85.5069,85.6515,85.4984,85.5579,8942.0
2017-08-21 10:35:00,100.6,100.68,100.37,100.37,12470.0,85.5835,85.6515,85.3878,85.3878,12470.0
2017-08-21 10:40:00,100.4,100.46,100.33,100.36,46920.0,85.4133,85.4644,85.3538,85.3793,46920.0
2017-08-21 10:45:00,100.36,100.58,100.36,100.41,19725.0,85.3793,85.5664,85.3793,85.4218,19725.0
2017-08-21 10:50:00,100.4,100.59,100.34,100.54,9722.0,85.4133,85.575,85.3623,85.5324,9722.0
2017-08-21 10:55:00,100.58,100.61,100.42,100.48,9940.0,85.5664,85.592,85.4303,85.4814,9940.0
2017-08-21 11:00:00,100.5,100.5,100.22,100.27,18084.0,85.4984,85.4984,85.2602,85.3027,18084.0
2017-08-21 11:05:00,100.24,100.32,100.06,100.17,20426.0,85.2772,85.3453,85.1241,85.2176,20426.0
2017-08-21 11:10:00,100.17,100.4,100.13,100.4,21505.0,85.2176,85.4133,85.1836,85.4133,21505.0
2017-08-21 11:15:00,100.39,100.65,100.36,100.62,18556.0,85.4048,85.626,85.3793,85.6005,18556.0
2017-08-21 11:20:00,100.65,100.75,100.48,100.48,15231.0,85.626,85.7111,85.4814,85.4814,15231.0
2017-08-21 11:25:00,100.53,100.68,100.49,100.58,5975.0,85.5239,85.6515,85.4899,85.5664,5975.0
2017-08-21 11:30:00,100.61,100.8,100.54,100.67,4110.0,85.592,85.7536,85.5324,85.643,4110.0
2017-08-21 11:35:00,100.75,100.76,100.61,100.65,6624.0,85.7111,85.7196,85.592,85.626,6624.0
2017-08-21 11:40:00,100.69,100.86,100.61,100.77,7878.0,85.66,85.8046,85.592,85.7281,7878.0
2017-08-21 11:45:00,100.72,100.82,100.63,100.72,4527.0,85.6855,85.7706,85.609,85.6855,4527.0
2017-08-21 11:50:00,100.71,100.8,100.66,100.8,4800.0,85.677,85.7536,85.6345,85.7536,4800.0
2017-08-21 11:55:00,100.82,100.85,100.76,100.8,6100.0,85.7706,85.7961,85.7196,85.7536,6100.0
2017-08-21 12:00:00,100.81,100.85,100.75,100.75,5252.0,85.7621,85.7961,85.7111,85.7111,5252.0
2017-08-21 12:05:00,100.69,100.73,100.6,100.61,4198.0,85.66,85.6941,85.5835,85.592,4198.0
2017-08-21 12:10:00,100.64,100.66,100.59,100.64,5206.0,85.6175,85.6345,85.575,85.6175,5206.0
2017-08-21 12:15:00,100.6,100.76,100.59,100.67,11255.0,85.5835,85.7196,85.575,85.643,11255.0
2017-08-21 12:20:00,100.69,100.86,100.67,100.8,5930.0,85.66,85.8046,85.643,85.7536,5930.0
2017-08-21 12:25:00,100.77,100.9,100.75,100.75,6300.0,85.7281,85.8387,85.7111,85.7111,6300.0
2017-08-21 12:30:00,100.72,100.9,100.72,100.87,5582.0,85.6855,85.8387,85.6855,85.8132,5582.0
2017-08-21 12:35:00,100.86,100.89,100.8,100.8,5383.0,85.8046,85.8302,85.7536,85.7536,5383.0
2017-08-21 12:40:00,100.83,100.85,100.7,100.71,3921.0,85.7791,85.7961,85.6685,85.677,3921.0
2017-08-21 12:45:00,100.75,100.75,100.65,100.72,4522.0,85.7111,85.7111,85.626,85.6855,4522.0
2017-08-21 12:50:00,100.74,100.8,100.67,100.8,3502.0,85.7026,85.7536,85.643,85.7536,3502.0
2017-08-21 12:55:00,100.78,100.88,100.78,100.84,5355.0,85.7366,85.8217,85.7366,85.7876,5355.0
2017-08-21 13:00:00,100.86,100.86,100.76,100.83,5411.0,85.8046,85.8046,85.7196,85.7791,5411.0
2017-08-21 13:05:00,100.83,100.92,100.8,100.8,4069.0,85.7791,85.8557,85.7536,85.7536,4069.0
2017-08-21 13:10:00,100.84,100.85,100.74,100.74,3934.0,85.7876,85.7961,85.7026,85.7026,3934.0
2017-08-21 13:15:00,100.71,100.73,100.62,100.69,5446.0,85.677,85.6941,85.6005,85.66,5446.0
2017-08-21 13:20:00,100.71,100.77,100.71,100.74,2488.0,85.677,85.7281,85.677,85.7026,2488.0
2017-08-21 13:25:00,100.69,100.69,100.6,100.65,7405.0,85.66,85.66,85.5835,85.626,7405.0
2017-08-21 13:30:00,100.64,100.66,100.56,100.59,9818.0,85.6175,85.6345,85.5494,85.575,9818.0
2017-08-21 13:35:00,100.6,100.61,100.53,100.61,7100.0,85.5835,85.592,85.5239,85.592,7100.0
2017-08-21 13:40:00,100.61,100.66,100.61,100.63,8597.0,85.592,85.6345,85.592,85.609,8597.0
2017-08-21 13:45:00,100.62,100.67,100.57,100.63,9540.0,85.6005,85.643,85.5579,85.609,9540.0
2017-08-21 13:50:00,100.63,100.66,100.54,100.57,8492.0,85.609,85.6345,85.5324,85.5579,8492.0
2017-08-21 13:55:00,100.56,100.61,100.54,100.58,8335.0,85.5494,85.592,85.5324,85.5664,8335.0
2017-08-21 14:00:00,100.59,100.64,100.58,100.59,3908.0,85.575,85.6175,85.5664,85.575,3908.0
2017-08-21 14:05:00,100.59,100.79,100.59,100.79,5616.0,85.575,85.7451,85.575,85.7451,5616.0
2017-08-21 14:10:00,100.77,100.81,100.69,100.81,5064.0,85.7281,85.7621,85.66,85.7621,5064.0
2017-08-21 14:15:00,100.77,100.82,100.73,100.73,2367.0,85.7281,85.7706,85.6941,85.6941,2367.0
2017-08-21 14:20:00,100.77,100.83,100.74,100.83,2951.0,85.7281,85.7791,85.7026,85.7791,2951.0
2017-08-21 14:25:00,100.86,100.9,100.86,100.88,4121.0,85.8046,85.8387,85.8046,85.8217,4121.0
2017-08-21 14:30:00,100.9,100.95,100.85,100.85,10465.0,85.8387,85.8812,85.7961,85.7961,10465.0
2017-08-21 14:35:00,100.86,100.92,100.84,100.84,7545.0,85.8046,85.8557,85.7876,85.7876,7545.0
2017-08-21 14:40:00,100.83,100.84,100.75,100.77,5477.0,85.7791,85.7876,85.7111,85.7281,5477.0
2017-08-21 14:45:00,100.8,100.82,100.75,100.75,4968.0,85.7536,85.7706,85.7111,85.7111,4968.0
2017-08-21 14:50:00,100.77,100.83,100.76,100.8,9700.0,85.7281,85.7791,85.7196,85.7536,9700.0
2017-08-21 14:55:00,100.8,100.81,100.68,100.71,5984.0,85.7536,85.7621,85.6515,85.677,5984.0
2017-08-21 15:00:00,100.7,100.71,100.59,100.67,7065.0,85.6685,85.677,85.575,85.643,7065.0
2017-08-21 15:05:00,100.66,100.67,100.62,100.64,7456.0,85.6345,85.643,85.6005,85.6175,7456.0
2017-08-21 15:10:00,100.63,100.68,100.28,100.49,21352.0,85.609,85.6515,85.3112,85.4899,21352.0
2017-08-21 15:15:00,100.49,100.53,100.45,100.5,10832.0,85.4899,85.5239,85.4558,85.4984,10832.0
2017-08-21 15:20:00,100.54,100.81,100.52,100.79,23121.0,85.5324,85.7621,85.5154,85.7451,23121.0
2017-08-21 15:25:00,100.8,100.87,100.77,100.87,8894.0,85.7536,85.8132,85.7281,85.8132,8894.0
2017-08-21 15:30:00,100.87,100.93,100.84,100.91,10575.0,85.8132,85.8642,85.7876,85.8472,10575.0
2017-08-21 15:35:00,100.92,100.99,100.87,100.96,15380.0,85.8557,85.9152,85.8132,85.8897,15380.0
2017-08-21 15:40:00,100.95,100.99,100.91,100.99,12406.0,85.8812,85.9152,85.8472,85.9152,12406.0
2017-08-21 15:45:00,100.99,101.03,100.9,100.95,18814.0,85.9152,85.9493,85.8387,85.8812,18814.0
2017-08-21 15:50:00,100.95,101.18,100.95,101.11,28416.0,85.8812,86.0769,85.8812,86.0173,28416.0
2017-08-21 15:55:00,101.1,101.16,100.98,101.01,47427.0,86.0088,86.0599,85.9067,85.9323,47427.0
2017-08-22 09:30:00,101.64,102.2,101.39,101.99,41910.0,86.4682,86.9446,86.2555,86.766,41910.0
2017-08-22 09:35:00,102.11,102.77,102.03,102.72,21089.0,86.8681,87.4295,86.8,87.387,21089.0
2017-08-22 09:40:00,102.64,102.78,102.23,102.37,9770.0,87.3189,87.4381,86.9701,87.0893,9770.0
2017-08-22 09:45:00,102.41,102.46,102.24,102.25,11820.0,87.1233,87.1658,86.9787,86.9872,11820.0
2017-08-22 09:50:00,102.24,102.39,102.03,102.17,12709.0,86.9787,87.1063,86.8,86.9191,12709.0
2017-08-22 09:55:00,102.19,102.19,101.92,101.96,14479.0,86.9361,86.9361,86.7064,86.7405,14479.0
2017-08-22 10:00:00,101.97,102.09,101.88,101.89,11490.0,86.749,86.851,86.6724,86.6809,11490.0
2017-08-22 10:05:00,101.86,101.92,101.78,101.91,18102.0,86.6554,86.7064,86.5873,86.6979,18102.0
2017-08-22 10:10:00,101.94,102.19,101.93,102.17,16492.0,86.7234,86.9361,86.7149,86.9191,16492.0
2017-08-22 10:15:00,102.22,102.3,102.09,102.27,12174.0,86.9616,87.0297,86.851,87.0042,12174.0
2017-08-22 10:20:00,102.26,102.33,102.24,102.24,3253.0,86.9957,87.0552,86.9787,86.9787,3253.0
2017-08-22 10:25:00,102.26,102.32,102.19,102.23,4250.0,86.9957,87.0467,86.9361,86.9701,4250.0
2017-08-22 10:30:00,102.23,102.28,102.18,102.18,4517.0,86.9701,87.0127,86.9276,86.9276,4517.0
2017-08-22 10:35:00,102.19,102.31,102.17,102.21,6278.0,86.9361,87.0382,86.9191,86.9531,6278.0
2017-08-22 10:40:00,102.23,102.25,102.17,102.19,3127.0,86.9701,86.9872,86.9191,86.9361,3127.0
2017-08-22 10:45:00,102.21,102.32,102.21,102.24,4350.0,86.9531,87.0467,86.9531,86.9787,4350.0
2017-08-22 10:50:00,102.26,102.36,102.25,102.36,4902.0,86.9957,87.0807,86.9872,87.0807,4902.0
2017-08-22 10:55:00,102.35,102.43,102.35,102.42,5850.0,87.0722,87.1403,87.0722,87.1318,5850.0
2017-08-22 11:00:00,102.42,102.59,102.35,102.39,11780.0,87.1318,87.2764,87.0722,87.1063,11780.0
2017-08-22 11:05:00,102.35,102.5,102.35,102.43,7576.0,87.0722,87.1998,87.0722,87.1403,7576.0
2017-08-22 11:10:00,102.39,102.45,102.32,102.41,6000.0,87.1063,87.1573,87.0467,87.1233,6000.0
2017-08-22 11:15:00,102.43,102.49,102.4,102.41,3304.0,87.1403,87.1913,87.1148,87.1233,3304.0
2017-08-22 11:20:00,102.48,102.51,102.42,102.49,7144.0,87.1828,87.2084,87.1318,87.1913,7144.0
2017-08-22 11:25:00,102.51,102.51,102.34,102.41,3845.0,87.2084,87.2084,87.0637,87.1233,3845.0
2017-08-22 11:30:00,102.41,102.54,102.41,102.47,4540.0,87.1233,87.2339,87.1233,87.1743,4540.0
2017-08-22 11:35:00,102.48,102.58,102.45,102.54,5400.0,87.1828,87.2679,87.1573,87.2339,5400.0
2017-08-22 11:40:00,102.49,102.49,102.35,102.37,4214.0,87.1913,87.1913,87.0722,87.0893,4214.0
2017-08-22 11:45:00,102.38,102.47,102.33,102.36,4030.0,87.0978,87.1743,87.0552,87.0807,4030.0
2017-08-22 11:50:00,102.37,102.39,102.34,102.35,2909.0,87.0893,87.1063,87.0637,87.0722,2909.0
2017-08-22 11:55:00,102.35,102.53,102.34,102.52,7500.0,87.0722,87.2254,87.0637,87.2169,7500.0
2017-08-22 12:00:00,102.46,102.66,102.45,102.6,8005.0,87.1658,87.336,87.1573,87.2849,8005.0
2017-08-22 12:05:00,102.54,102.66,102.53,102.64,6415.0,87.2339,87.336,87.2254,87.3189,6415.0
2017-08-22 12:10:00,102.63,102.73,102.63,102.67,7403.0,87.3104,87.3955,87.3104,87.3445,7403.0
2017-08-22 12:15:00,102.71,102.72,102.63,102.63,7676.0,87.3785,87.387,87.3104,87.3104,7676.0
2017-08-22 12:20:00,102.64,102.64,102.56,102.57,4609.0,87.3189,87.3189,87.2509,87.2594,4609.0
2017-08-22 12:25:00,102.58,102.61,102.55,102.61,4689.0,87.2679,87.2934,87.2424,87.2934,4689.0
2017-08-22 12:30:00,102.62,102.62,102.55,102.55,4417.0,87.3019,87.3019,87.2424,87.2424,4417.0
2017-08-22 12:35:00,102.56,102.56,102.43,102.44,5092.0,87.2509,87.2509,87.1403,87.1488,5092.0
2017-08-22 12:40:00,102.45,102.52,102.44,102.48,5014.0,87.1573,87.2169,87.1488,87.1828,5014.0
2017-08-22 12:45:00,102.47,102.48,102.35,102.35,5450.0,87.1743,87.1828,87.0722,87.0722,5450.0
2017-08-22 12:50:00,102.37,102.43,102.34,102.43,2850.0,87.0893,87.1403,87.0637,87.1403,2850.0
2017-08-22 12:55:00,102.45,102.53,102.45,102.53,2521.0,87.1573,87.2254,87.1573,87.2254,2521.0
2017-08-22 13:00:00,102.53,102.64,102.53,102.61,5264.0,87.2254,87.3189,87.2254,87.2934,5264.0
2017-08-22 13:05:00,102.58,102.6,102.53,102.56,2510.0,87.2679,87.2849,87.2254,87.2509,2510.0
2017-08-22 13:10:00,102.56,102.62,102.53,102.57,3120.0,87.2509,87.3019,87.2254,87.2594,3120.0
2017-08-22 13:15:00,102.55,102.55,102.46,102.46,2642.0,87.2424,87.2424,87.1658,87.1658,2642.0
2017-08-22 13:20:00,102.5,102.57,102.49,102.57,6500.0,87.1998,87.2594,87.1913,87.2594,6500.0
2017-08-22 13:25:00,102.55,102.56,102.5,102.53,1513.0,87.2424,87.2509,87.1998,87.2254,1513.0
2017-08-22 13:30:00,102.55,102.69,102.55,102.69,7045.0,87.2424,87.3615,87.2424,87.3615,7045.0
2017-08-22 13:35:00,102.69,102.75,102.68,102.68,3909.0,87.3615,87.4125,87.353,87.353,3909.0
2017-08-22 13:40:00,102.67,102.71,102.58,102.63,4825.0,87.3445,87.3785,87.2679,87.3104,4825.0
2017-08-22 13:45:00,102.68,102.69,102.6,102.64,2395.0,87.353,87.3615,87.2849,87.3189,2395.0
2017-08-22 13:50:00,102.68,102.72,102.62,102.65,5217.0,87.353,87.387,87.3019,87.3275,5217.0
2017-08-22 13:55:00,102.62,102.65,102.59,102.65,3500.0,87.3019,87.3275,87.2764,87.3275,3500.0
2017-08-22 14:00:00,102.66,102.74,102.61,102.7,6859.0,87.336,87.404,87.2934,87.37,6859.0
2017-08-22 14:05:00,102.69,102.74,102.66,102.71,3814.0,87.3615,87.404,87.336,87.3785,3814.0
2017-08-22 14:10:00,102.73,102.81,102.72,102.77,6211.0,87.3955,87.4636,87.387,87.4295,6211.0
2017-08-22 14:15:00,102.75,102.98,102.75,102.98,10488.0,87.4125,87.6082,87.4125,87.6082,10488.0
2017-08-22 14:20:00,103.0,103.05,102.92,102.96,8842.0,87.6252,87.6677,87.5572,87.5912,8842.0
2017-08-22 14:25:00,103.0,103.09,102.95,103.07,6251.0,87.6252,87.7018,87.5827,87.6848,6251.0
2017-08-22 14:30:00,103.03,103.25,103.03,103.25,18336.0,87.6507,87.8379,87.6507,87.8379,18336.0
2017-08-22 14:35:00,103.27,103.38,103.24,103.38,11572.0,87.8549,87.9485,87.8294,87.9485,11572.0
2017-08-22 14:40:00,103.37,103.38,103.23,103.29,8769.0,87.94,87.9485,87.8209,87.8719,8769.0
2017-08-22 14:45:00,103.29,103.3,103.21,103.29,9652.0,87.8719,87.8804,87.8039,87.8719,9652.0
2017-08-22 14:50:00,103.22,103.26,103.17,103.26,3506.0,87.8124,87.8464,87.7698,87.8464,3506.0
2017-08-22 14:55:00,103.23,103.27,103.07,103.2,5905.0,87.8209,87.8549,87.6848,87.7954,5905.0
2017-08-22 15:00:00,103.16,103.2,103.09,103.15,6050.0,87.7613,87.7954,87.7018,87.7528,6050.0
2017-08-22 15:05:00,103.12,103.21,103.1,103.21,3800.0,87.7273,87.8039,87.7103,87.8039,3800.0
2017-08-22 15:10:00,103.22,103.25,103.15,103.24,5246.0,87.8124,87.8379,87.7528,87.8294,5246.0
2017-08-22 15:15:00,103.26,103.33,103.22,103.3,4762.0,87.8464,87.906,87.8124,87.8804,4762.0
2017-08-22 15:20:00,103.29,103.34,103.18,103.18,5494.0,87.8719,87.9145,87.7783,87.7783,5494.0
2017-08-22 15:25:00,103.18,103.27,103.17,103.19,6920.0,87.7783,87.8549,87.7698,87.7868,6920.0
2017-08-22 15:30:00,103.17,103.22,103.09,103.09,5218.0,87.7698,87.8124,87.7018,87.7018,5218.0
2017-08-22 15:35:00,103.1,103.22,103.08,103.2,11960.0,87.7103,87.8124,87.6933,87.7954,11960.0
2017-08-22 15:40:00,103.2,103.37,103.19,103.22,19166.0,87.7954,87.94,87.7868,87.8124,19166.0
2017-08-22 15:45:00,103.22,103.25,103.11,103.14,13758.0,87.8124,87.8379,87.7188,87.7443,13758.0
2017-08-22 15:50:00,103.15,103.18,103.03,103.09,17220.0,87.7528,87.7783,87.6507,87.7018,17220.0
2017-08-22 15:55:00,103.1,103.15,102.9,103.0,25318.0,87.7103,87.7528,87.5401,87.6252,25318.0
2017-08-23 09:30:00,102.53,102.77,102.27,102.28,20598.0,87.2254,87.4295,87.0042,87.0127,20598.0
2017-08-23 09:35:00,102.31,102.78,102.21,102.78,2992.0,87.0382,87.4381,86.9531,87.4381,2992.0
2017-08-23 09:40:00,102.76,102.79,102.28,102.43,7477.0,87.421,87.4466,87.0127,87.1403,7477.0
2017-08-23 09:45:00,102.58,102.9,102.58,102.85,12452.0,87.2679,87.5401,87.2679,87.4976,12452.0
2017-08-23 09:50:00,102.9,103.03,102.75,102.98,6100.0,87.5401,87.6507,87.4125,87.6082,6100.0
2017-08-23 09:55:00,102.91,102.98,102.73,102.78,4231.0,87.5486,87.6082,87.3955,87.4381,4231.0
2017-08-23 10:00:00,102.69,102.69,102.48,102.63,9368.0,87.3615,87.3615,87.1828,87.3104,9368.0
2017-08-23 10:05:00,102.63,102.63,102.29,102.42,5471.0,87.3104,87.3104,87.0212,87.1318,5471.0
2017-08-23 10:10:00,102.43,102.67,102.43,102.61,4856.0,87.1403,87.3445,87.1403,87.2934,4856.0
2017-08-23 10:15:00,102.71,102.89,102.67,102.89,3430.0,87.3785,87.5316,87.3445,87.5316,3430.0
2017-08-23 10:20:00,102.85,102.9,102.56,102.57,3564.0,87.4976,87.5401,87.2509,87.2594,3564.0
2017-08-23 10:25:00,102.57,102.57,102.46,102.53,3790.0,87.2594,87.2594,87.1658,87.2254,3790.0
2017-08-23 10:30:00,102.64,102.65,102.37,102.5,5100.0,87.3189,87.3275,87.0893,87.1998,5100.0
2017-08-23 10:35:00,102.48,102.48,102.3,102.38,3576.0,87.1828,87.1828,87.0297,87.0978,3576.0
2017-08-23 10:40:00,102.44,102.49,102.35,102.42,1685.0,87.1488,87.1913,87.0722,87.1318,1685.0
2017-08-23 10:45:00,102.45,102.65,102.41,102.61,3700.0,87.1573,87.3275,87.1233,87.2934,3700.0
2017-08-23 10:50:00,102.55,102.55,102.34,102.47,4756.0,87.2424,87.2424,87.0637,87.1743,4756.0
2017-08-23 10:55:00,102.5,102.5,102.31,102.4,4547.0,87.1998,87.1998,87.0382,87.1148,4547.0
2017-08-23 11:00:00,102.39,102.51,102.38,102.4,5828.0,87.1063,87.2084,87.0978,87.1148,5828.0
2017-08-23 11:05:00,102.38,102.41,102.26,102.35,4973.0,87.0978,87.1233,86.9957,87.0722,4973.0
2017-08-23 11:10:00,102.37,102.49,102.35,102.39,3708.0,87.0893,87.1913,87.0722,87.1063,3708.0
2017-08-23 11:15:00,102.4,102.61,102.35,102.57,11117.0,87.1148,87.2934,87.0722,87.2594,11117.0
2017-08-23 11:20:00,102.54,102.74,102.46,102.53,7682.0,87.2339,87.404,87.1658,87.2254,7682.0
2017-08-23 11:25:00,102.53,102.53,102.35,102.36,6454.0,87.2254,87.2254,87.0722,87.0807,6454.0
2017-08-23 11:30:00,102.35,102.55,102.33,102.45,5113.0,87.0722,87.2424,87.0552,87.1573,5113.0
2017-08-23 11:35:00,102.45,102.5,102.28,102.5,5103.0,87.1573,87.1998,87.0127,87.1998,5103.0
2017-08-23 11:40:00,102.48,102.49,102.32,102.32,4222.0,87.1828,87.1913,87.0467,87.0467,4222.0
2017-08-23 11:45:00,102.35,102.49,102.26,102.49,3300.0,87.0722,87.1913,86.9957,87.1913,3300.0
2017-08-23 11:50:00,102.46,102.46,102.4,102.45,2124.0,87.1658,87.1658,87.1148,87.1573,2124.0
2017-08-23 11:55:00,102.48,102.53,102.38,102.39,4810.0,87.1828,87.2254,87.0978,87.1063,4810.0
2017-08-23 12:00:00,102.43,102.49,102.35,102.49,6119.0,87.1403,87.1913,87.0722,87.1913,6119.0
2017-08-23 12:05:00,102.44,102.48,102.41,102.47,7610.0,87.1488,87.1828,87.1233,87.1743,7610.0
2017-08-23 12:10:00,102.44,102.46,102.39,102.46,3108.0,87.1488,87.1658,87.1063,87.1658,3108.0
2017-08-23 12:15:00,102.45,102.48,102.44,102.45,900.0,87.1573,87.1828,87.1488,87.1573,900.0
2017-08-23 12:20:00,102.45,102.53,102.44,102.5,3950.0,87.1573,87.2254,87.1488,87.1998,3950.0
2017-08-23 12:25:00,102.49,102.49,102.35,102.35,4032.0,87.1913,87.1913,87.0722,87.0722,4032.0
2017-08-23 12:30:00,102.31,102.44,102.31,102.41,1981.0,87.0382,87.1488,87.0382,87.1233,1981.0
2017-08-23 12:35:00,102.44,102.63,102.44,102.59,6112.0,87.1488,87.3104,87.1488,87.2764,6112.0
2017-08-23 12:40:00,102.57,102.57,102.44,102.54,2893.0,87.2594,87.2594,87.1488,87.2339,2893.0
2017-08-23 12:45:00,102.47,102.53,102.43,102.47,4717.0,87.1743,87.2254,87.1403,87.1743,4717.0
2017-08-23 12:50:00,102.47,102.54,102.46,102.51,3031.0,87.1743,87.2339,87.1658,87.2084,3031.0
2017-08-23 12:55:00,102.54,102.61,102.52,102.61,2600.0,87.2339,87.2934,87.2169,87.2934,2600.0
2017-08-23 13:00:00,102.68,102.74,102.59,102.66,3980.0,87.353,87.404,87.2764,87.336,3980.0
2017-08-23 13:05:00,102.61,102.61,102.45,102.61,3760.0,87.2934,87.2934,87.1573,87.2934,3760.0
2017-08-23 13:10:00,102.59,102.66,102.55,102.65,2860.0,87.2764,87.336,87.2424,87.3275,2860.0
2017-08-23 13:15:00,102.64,102.67,102.39,102.42,3129.0,87.3189,87.3445,87.1063,87.1318,3129.0
2017-08-23 13:20:00,102.47,102.55,102.41,102.52,4307.0,87.1743,87.2424,87.1233,87.2169,4307.0
2017-08-23 13:25:00,102.48,102.54,102.45,102.45,1360.0,87.1828,87.2339,87.1573,87.1573,1360.0
2017-08-23 13:30:00,102.48,102.49,102.37,102.37,2209.0,87.1828,87.1913,87.0893,87.0893,2209.0
2017-08-23 13:35:00,102.37,102.43,102.37,102.43,2050.0,87.0893,87.1403,87.0893,87.1403,2050.0
2017-08-23 13:40:00,102.43,102.51,102.41,102.49,1455.0,87.1403,87.2084,87.1233,87.1913,1455.0
2017-08-23 13:45:00,102.48,102.49,102.43,102.43,1255.0,87.1828,87.1913,87.1403,87.1403,1255.0
2017-08-23 13:50:00,102.41,102.41,102.28,102.34,10055.0,87.1233,87.1233,87.0127,87.0637,10055.0
2017-08-23 13:55:00,102.34,102.38,102.29,102.38,1200.0,87.0637,87.0978,87.0212,87.0978,1200.0
2017-08-23 14:00:00,102.44,102.44,102.39,102.42,2271.0,87.1488,87.1488,87.1063,87.1318,2271.0
2017-08-23 14:05:00,102.4,102.45,102.37,102.45,2456.0,87.1148,87.1573,87.0893,87.1573,2456.0
2017-08-23 14:10:00,102.5,102.67,102.5,102.61,3400.0,87.1998,87.3445,87.1998,87.2934,3400.0
2017-08-23 14:15:00,102.62,102.66,102.56,102.63,2935.0,87.3019,87.336,87.2509,87.3104,2935.0
2017-08-23 14:20:00,102.63,102.66,102.59,102.61,4373.0,87.3104,87.336,87.2764,87.2934,4373.0
2017-08-23 14:25:00,102.6,102.62,102.51,102.55,9849.0,87.2849,87.3019,87.2084,87.2424,9849.0
2017-08-23 14:30:00,102.51,102.6,102.5,102.59,1662.0,87.2084,87.2849,87.1998,87.2764,1662.0
2017-08-23 14:35:00,102.62,102.62,102.54,102.57,2295.0,87.3019,87.3019,87.2339,87.2594,2295.0
2017-08-23 14:40:00,102.56,102.67,102.56,102.66,1920.0,87.2509,87.3445,87.2509,87.336,1920.0
2017-08-23 14:45:00,102.67,102.76,102.67,102.73,4490.0,87.3445,87.421,87.3445,87.3955,4490.0
2017-08-23 14:50:00,102.75,102.82,102.74,102.81,2324.0,87.4125,87.4721,87.404,87.4636,2324.0
2017-08-23 14:55:00,102.81,102.85,102.77,102.8,7986.0,87.4636,87.4976,87.4295,87.4551,7986.0
2017-08-23 15:00:00,102.78,102.78,102.65,102.71,5260.0,87.4381,87.4381,87.3275,87.3785,5260.0
2017-08-23 15:05:00,102.67,102.74,102.66,102.74,3100.0,87.3445,87.404,87.336,87.404,3100.0
2017-08-23 15:10:00,102.71,102.75,102.7,102.7,2800.0,87.3785,87.4125,87.37,87.37,2800.0
2017-08-23 15:15:00,102.73,102.75,102.66,102.68,6584.0,87.3955,87.4125,87.336,87.353,6584.0
2017-08-23 15:20:00,102.68,102.72,102.62,102.72,2707.0,87.353,87.387,87.3019,87.387,2707.0
2017-08-23 15:25:00,102.76,102.81,102.69,102.81,3500.0,87.421,87.4636,87.3615,87.4636,3500.0
2017-08-23 15:30:00,102.84,102.86,102.81,102.86,2249.0,87.4891,87.5061,87.4636,87.5061,2249.0
2017-08-23 15:35:00,102.84,102.98,102.81,102.97,8035.0,87.4891,87.6082,87.4636,87.5997,8035.0
2017-08-23 15:40:00,102.98,103.02,102.94,102.94,9145.0,87.6082,87.6422,87.5742,87.5742,9145.0
2017-08-23 15:45:00,102.93,103.02,102.84,103.0,16888.0,87.5657,87.6422,87.4891,87.6252,16888.0
2017-08-23 15:50:00,102.97,102.97,102.74,102.79,27116.0,87.5997,87.5997,87.404,87.4466,27116.0
2017-08-23 15:55:00,102.79,102.82,102.69,102.72,54685.0,87.4466,87.4721,87.3615,87.387,54685.0
2017-08-24 09:30:00,102.93,103.24,102.81,103.18,28936.0,87.5657,87.8294,87.4636,87.7783,28936.0
2017-08-24 09:35:00,103.16,103.31,102.94,103.06,12206.0,87.7613,87.8889,87.5742,87.6763,12206.0
2017-08-24 09:40:00,103.04,103.14,102.82,102.85,6700.0,87.6592,87.7443,87.4721,87.4976,6700.0
2017-08-24 09:45:00,102.94,103.03,102.76,103.03,4850.0,87.5742,87.6507,87.421,87.6507,4850.0
2017-08-24 09:50:00,102.93,102.94,102.23,102.46,19767.0,87.5657,87.5742,86.9701,87.1658,19767.0
2017-08-24 09:55:00,102.45,102.59,102.33,102.45,8756.0,87.1573,87.2764,87.0552,87.1573,8756.0
2017-08-24 10:00:00,102.59,102.72,102.45,102.66,10784.0,87.2764,87.387,87.1573,87.336,10784.0
2017-08-24 10:05:00,102.65,102.8,102.51,102.6,14542.0,87.3275,87.4551,87.2084,87.2849,14542.0
2017-08-24 10:10:00,102.6,102.64,102.39,102.64,4065.0,87.2849,87.3189,87.1063,87.3189,4065.0
2017-08-24 10:15:00,102.68,102.7,102.48,102.58,5364.0,87.353,87.37,87.1828,87.2679,5364.0
2017-08-24 10:20:00,102.56,102.83,102.56,102.78,6537.0,87.2509,87.4806,87.2509,87.4381,6537.0
2017-08-24 10:25:00,102.78,102.88,102.72,102.72,10303.0,87.4381,87.5231,87.387,87.387,10303.0
2017-08-24 10:30:00,102.68,102.84,102.58,102.84,6779.0,87.353,87.4891,87.2679,87.4891,6779.0
2017-08-24 10:35:00,102.85,102.95,102.81,102.92,5800.0,87.4976,87.5827,87.4636,87.5572,5800.0
2017-08-24 10:40:00,102.93,102.98,102.89,102.92,4099.0,87.5657,87.6082,87.5316,87.5572,4099.0
2017-08-24 10:45:00,102.92,103.01,102.69,102.77,8028.0,87.5572,87.6337,87.3615,87.4295,8028.0
2017-08-24 10:50:00,102.77,102.8,102.68,102.7,2000.0,87.4295,87.4551,87.353,87.37,2000.0
2017-08-24 10:55:00,102.68,102.88,102.66,102.66,4811.0,87.353,87.5231,87.336,87.336,4811.0
2017-08-24 11:00:00,102.72,102.72,102.5,102.55,43788.0,87.387,87.387,87.1998,87.2424,43788.0
2017-08-24 11:05:00,102.55,102.7,102.53,102.7,4950.0,87.2424,87.37,87.2254,87.37,4950.0
2017-08-24 11:10:00,102.78,102.85,102.44,102.44,10953.0,87.4381,87.4976,87.1488,87.1488,10953.0
2017-08-24 11:15:00,102.43,102.43,102.06,102.23,16114.0,87.1403,87.1403,86.8255,86.9701,16114.0
2017-08-24 11:20:00,102.18,102.29,102.06,102.26,8654.0,86.9276,87.0212,86.8255,86.9957,8654.0
2017-08-24 11:25:00,102.24,102.27,102.0,102.19,6217.0,86.9787,87.0042,86.7745,86.9361,6217.0
2017-08-24 11:30:00,102.25,102.25,101.97,102.04,6800.0,86.9872,86.9872,86.749,86.8085,6800.0
2017-08-24 11:35:00,102.03,102.22,101.99,102.14,5321.0,86.8,86.9616,86.766,86.8936,5321.0
2017-08-24 11:40:00,102.12,102.28,101.99,102.2,10461.0,86.8766,87.0127,86.766,86.9446,10461.0
2017-08-24 11:45:00,102.25,102.4,102.19,102.37,7642.0,86.9872,87.1148,86.9361,87.0893,7642.0
2017-08-24 11:50:00,102.31,102.31,101.98,102.09,8762.0,87.0382,87.0382,86.7575,86.851,8762.0
2017-08-24 11:55:00,102.07,102.21,102.04,102.21,2405.0,86.834,86.9531,86.8085,86.9531,2405.0
2017-08-24 12:00:00,102.2,102.29,102.09,102.09,6000.0,86.9446,87.0212,86.851,86.851,6000.0
2017-08-24 12:05:00,102.15,102.16,101.94,101.94,7175.0,86.9021,86.9106,86.7234,86.7234,7175.0
2017-08-24 12:10:00,101.98,102.14,101.98,102.14,3900.0,86.7575,86.8936,86.7575,86.8936,3900.0
2017-08-24 12:15:00,102.12,102.16,102.05,102.11,5200.0,86.8766,86.9106,86.817,86.8681,5200.0
2017-08-24 12:20:00,102.1,102.15,102.04,102.04,6350.0,86.8596,86.9021,86.8085,86.8085,6350.0
2017-08-24 12:25:00,102.07,102.13,101.99,101.99,3504.0,86.834,86.8851,86.766,86.766,3504.0
2017-08-24 12:30:00,101.98,102.17,101.98,102.05,8216.0,86.7575,86.9191,86.7575,86.817,8216.0
2017-08-24 12:35:00,102.06,102.07,101.98,102.07,5149.0,86.8255,86.834,86.7575,86.834,5149.0
2017-08-24 12:40:00,102.04,102.09,102.0,102.02,4801.0,86.8085,86.851,86.7745,86.7915,4801.0
2017-08-24 12:45:00,102.01,102.16,101.96,102.14,7358.0,86.783,86.9106,86.7405,86.8936,7358.0
2017-08-24 12:50:00,102.13,102.22,102.13,102.19,3300.0,86.8851,86.9616,86.8851,86.9361,3300.0
2017-08-24 12:55:00,102.2,102.25,102.16,102.16,5158.0,86.9446,86.9872,86.9106,86.9106,5158.0
2017-08-24 13:00:00,102.15,102.16,102.09,102.15,4916.0,86.9021,86.9106,86.851,86.9021,4916.0
2017-08-24 13:05:00,102.15,102.18,101.96,101.96,7626.0,86.9021,86.9276,86.7405,86.7405,7626.0
2017-08-24 13:10:00,101.99,102.16,101.96,102.14,9146.0,86.766,86.9106,86.7405,86.8936,9146.0
2017-08-24 13:15:00,102.21,102.35,102.13,102.3,26408.0,86.9531,87.0722,86.8851,87.0297,26408.0
2017-08-24 13:20:00,102.28,102.39,102.19,102.35,10794.0,87.0127,87.1063,86.9361,87.0722,10794.0
2017-08-24 13:25:00,102.37,102.5,102.35,102.5,10648.0,87.0893,87.1998,87.0722,87.1998,10648.0
2017-08-24 13:30:00,102.5,102.5,102.32,102.44,10769.0,87.1998,87.1998,87.0467,87.1488,10769.0
2017-08-24 13:35:00,102.46,102.5,102.36,102.41,9428.0,87.1658,87.1998,87.0807,87.1233,9428.0
2017-08-24 13:40:00,102.41,102.47,102.32,102.34,5000.0,87.1233,87.1743,87.0467,87.0637,5000.0
2017-08-24 13:45:00,102.35,102.44,102.34,102.43,5800.0,87.0722,87.1488,87.0637,87.1403,5800.0
2017-08-24 13:50:00,102.43,102.49,102.42,102.43,7450.0,87.1403,87.1913,87.1318,87.1403,7450.0
2017-08-24 13:55:00,102.43,102.47,102.41,102.46,5200.0,87.1403,87.1743,87.1233,87.1658,5200.0
2017-08-24 14:00:00,102.45,102.5,102.41,102.41,11329.0,87.1573,87.1998,87.1233,87.1233,11329.0
2017-08-24 14:05:00,102.4,102.41,102.16,102.16,9831.0,87.1148,87.1233,86.9106,86.9106,9831.0
2017-08-24 14:10:00,102.21,102.21,102.1,102.12,6534.0,86.9531,86.9531,86.8596,86.8766,6534.0
2017-08-24 14:15:00,102.16,102.45,102.15,102.45,4610.0,86.9106,87.1573,86.9021,87.1573,4610.0
2017-08-24 14:20:00,102.48,102.5,102.4,102.44,9646.0,87.1828,87.1998,87.1148,87.1488,9646.0
2017-08-24 14:25:00,102.46,102.46,102.37,102.42,6050.0,87.1658,87.1658,87.0893,87.1318,6050.0
2017-08-24 14:30:00,102.41,102.49,102.36,102.45,5549.0,87.1233,87.1913,87.0807,87.1573,5549.0
2017-08-24 14:35:00,102.42,102.48,102.35,102.37,5071.0,87.1318,87.1828,87.0722,87.0893,5071.0
2017-08-24 14:40:00,102.36,102.42,102.34,102.4,3450.0,87.0807,87.1318,87.0637,87.1148,3450.0
2017-08-24 14:45:00,102.41,102.5,102.38,102.42,5510.0,87.1233,87.1998,87.0978,87.1318,5510.0
2017-08-24 14:50:00,102.39,102.5,102.39,102.48,11588.0,87.1063,87.1998,87.1063,87.1828,11588.0
2017-08-24 14:55:00,102.5,102.5,102.37,102.45,8970.0,87.1998,87.1998,87.0893,87.1573,8970.0
2017-08-24 15:00:00,102.43,102.5,102.42,102.43,14343.0,87.1403,87.1998,87.1318,87.1403,14343.0
2017-08-24 15:05:00,102.44,102.47,102.37,102.37,6853.0,87.1488,87.1743,87.0893,87.0893,6853.0
2017-08-24 15:10:00,102.4,102.5,102.4,102.45,15830.0,87.1148,87.1998,87.1148,87.1573,15830.0
2017-08-24 15:15:00,102.47,102.5,102.45,102.49,19971.0,87.1743,87.1998,87.1573,87.1913,19971.0
2017-08-24 15:20:00,102.48,102.6,102.45,102.56,21415.0,87.1828,87.2849,87.1573,87.2509,21415.0
2017-08-24 15:25:00,102.53,102.56,102.45,102.46,8590.0,87.2254,87.2509,87.1573,87.1658,8590.0
2017-08-24 15:30:00,102.48,102.49,102.35,102.35,7088.0,87.1828,87.1913,87.0722,87.0722,7088.0
2017-08-24 15:35:00,102.33,102.55,102.32,102.52,7319.0,87.0552,87.2424,87.0467,87.2169,7319.0
2017-08-24 15:40:00,102.52,102.58,102.37,102.45,11671.0,87.2169,87.2679,87.0893,87.1573,11671.0
2017-08-24 15:45:00,102.46,102.53,102.44,102.53,9061.0,87.1658,87.2254,87.1488,87.2254,9061.0
2017-08-24 15:50:00,102.51,102.57,102.48,102.55,24927.0,87.2084,87.2594,87.1828,87.2424,24927.0
2017-08-24 15:55:00,102.56,102.62,102.48,102.53,50392.0,87.2509,87.3019,87.1828,87.2254,50392.0
2017-08-25 09:30:00,102.74,102.92,102.55,102.67,28262.0,87.404,87.5572,87.2424,87.3445,28262.0
2017-08-25 09:35:00,102.75,102.92,102.63,102.67,19656.0,87.4125,87.5572,87.3104,87.3445,19656.0
2017-08-25 09:40:00,102.59,102.64,102.35,102.46,7162.0,87.2764,87.3189,87.0722,87.1658,7162.0
2017-08-25 09:45:00,102.46,102.49,102.36,102.41,4295.0,87.1658,87.1913,87.0807,87.1233,4295.0
2017-08-25 09:50:00,102.33,102.93,102.33,102.91,6151.0,87.0552,87.5657,87.0552,87.5486,6151.0
2017-08-25 09:55:00,102.97,103.11,102.87,102.88,13090.0,87.5997,87.7188,87.5146,87.5231,13090.0
2017-08-25 10:00:00,102.83,103.13,102.83,102.96,12100.0,87.4806,87.7358,87.4806,87.5912,12100.0
2017-08-25 10:05:00,102.96,103.03,102.78,102.86,7184.0,87.5912,87.6507,87.4381,87.5061,7184.0
2017-08-25 10:10:00,102.83,102.98,102.76,102.82,5885.0,87.4806,87.6082,87.421,87.4721,5885.0
2017-08-25 10:15:00,102.83,102.88,102.65,102.78,10104.0,87.4806,87.5231,87.3275,87.4381,10104.0
2017-08-25 10:20:00,102.8,102.82,102.61,102.69,8837.0,87.4551,87.4721,87.2934,87.3615,8837.0
2017-08-25 10:25:00,102.64,102.76,102.62,102.73,6200.0,87.3189,87.421,87.3019,87.3955,6200.0
2017-08-25 10:30:00,102.71,102.73,102.49,102.54,4518.0,87.3785,87.3955,87.1913,87.2339,4518.0
2017-08-25 10:35:00,102.57,102.71,102.54,102.66,3168.0,87.2594,87.3785,87.2339,87.336,3168.0
2017-08-25 10:40:00,102.63,102.68,102.41,102.41,11937.0,87.3104,87.353,87.1233,87.1233,11937.0
2017-08-25 10:45:00,102.4,102.4,102.24,102.29,14409.0,87.1148,87.1148,86.9787,87.0212,14409.0
2017-08-25 10:50:00,102.32,102.34,102.23,102.3,5550.0,87.0467,87.0637,86.9701,87.0297,5550.0
2017-08-25 10:55:00,102.26,102.52,102.25,102.34,15092.0,86.9957,87.2169,86.9872,87.0637,15092.0
2017-08-25 11:00:00,102.23,102.31,101.97,102.03,13661.0,86.9701,87.0382,86.749,86.8,13661.0
2017-08-25 11:05:00,102.03,102.08,101.94,101.97,9492.0,86.8,86.8425,86.7234,86.749,9492.0
2017-08-25 11:10:00,101.95,102.02,101.85,101.89,15741.0,86.7319,86.7915,86.6469,86.6809,15741.0
2017-08-25 11:15:00,101.8,101.91,101.71,101.91,8026.0,86.6043,86.6979,86.5278,86.6979,8026.0
2017-08-25 11:20:00,101.91,102.15,101.88,101.96,5363.0,86.6979,86.9021,86.6724,86.7405,5363.0
2017-08-25 11:25:00,101.97,102.05,101.82,101.84,5765.0,86.749,86.817,86.6213,86.6384,5765.0
2017-08-25 11:30:00,101.82,101.89,101.65,101.65,6355.0,86.6213,86.6809,86.4767,86.4767,6355.0
2017-08-25 11:35:00,101.68,101.79,101.63,101.65,6888.0,86.5022,86.5958,86.4597,86.4767,6888.0
2017-08-25 11:40:00,101.63,101.83,101.63,101.83,9986.0,86.4597,86.6299,86.4597,86.6299,9986.0
2017-08-25 11:45:00,101.87,101.89,101.82,101.88,3468.0,86.6639,86.6809,86.6213,86.6724,3468.0
2017-08-25 11:50:00,101.9,101.9,101.73,101.81,4148.0,86.6894,86.6894,86.5448,86.6128,4148.0
2017-08-25 11:55:00,101.76,101.86,101.74,101.78,2796.0,86.5703,86.6554,86.5533,86.5873,2796.0
2017-08-25 12:00:00,101.75,101.85,101.75,101.79,2450.0,86.5618,86.6469,86.5618,86.5958,2450.0
2017-08-25 12:05:00,101.8,101.82,101.73,101.75,3001.0,86.6043,86.6213,86.5448,86.5618,3001.0
2017-08-25 12:10:00,101.74,101.8,101.72,101.78,3319.0,86.5533,86.6043,86.5363,86.5873,3319.0
2017-08-25 12:15:00,101.75,101.8,101.59,101.64,7395.0,86.5618,86.6043,86.4257,86.4682,7395.0
2017-08-25 12:20:00,101.62,101.66,101.57,101.63,5519.0,86.4512,86.4852,86.4087,86.4597,5519.0
2017-08-25 12:25:00,101.64,101.69,101.59,101.67,5158.0,86.4682,86.5108,86.4257,86.4937,5158.0
2017-08-25 12:30:00,101.67,101.7,101.55,101.57,4738.0,86.4937,86.5193,86.3917,86.4087,4738.0
2017-08-25 12:35:00,101.58,101.68,101.58,101.66,5881.0,86.4172,86.5022,86.4172,86.4852,5881.0
2017-08-25 12:40:00,101.62,101.67,101.62,101.65,3724.0,86.4512,86.4937,86.4512,86.4767,3724.0
2017-08-25 12:45:00,101.67,101.76,101.66,101.66,8764.0,86.4937,86.5703,86.4852,86.4852,8764.0
2017-08-25 12:50:00,101.69,101.74,101.69,101.7,6511.0,86.5108,86.5533,86.5108,86.5193,6511.0
2017-08-25 12:55:00,101.74,101.74,101.67,101.7,8004.0,86.5533,86.5533,86.4937,86.5193,8004.0
2017-08-25 13:00:00,101.71,101.74,101.69,101.69,6660.0,86.5278,86.5533,86.5108,86.5108,6660.0
2017-08-25 13:05:00,101.72,101.85,101.69,101.85,5880.0,86.5363,86.6469,86.5108,86.6469,5880.0
2017-08-25 13:10:00,101.83,102.01,101.83,101.96,9688.0,86.6299,86.783,86.6299,86.7405,9688.0
2017-08-25 13:15:00,101.97,102.14,101.95,102.02,16111.0,86.749,86.8936,86.7319,86.7915,16111.0
2017-08-25 13:20:00,102.03,102.04,101.96,101.96,6134.0,86.8,86.8085,86.7405,86.7405,6134.0
2017-08-25 13:25:00,102.0,102.0,101.86,101.86,15243.0,86.7745,86.7745,86.6554,86.6554,15243.0
2017-08-25 13:30:00,101.86,101.87,101.81,101.81,7710.0,86.6554,86.6639,86.6128,86.6128,7710.0
2017-08-25 13:35:00,101.83,101.85,101.81,101.85,2222.0,86.6299,86.6469,86.6128,86.6469,2222.0
2017-08-25 13:40:00,101.86,101.95,101.86,101.95,2000.0,86.6554,86.7319,86.6554,86.7319,2000.0
2017-08-25 13:45:00,101.97,101.97,101.87,101.93,19329.0,86.749,86.749,86.6639,86.7149,19329.0
2017-08-25 13:50:00,101.93,102.04,101.93,102.04,3939.0,86.7149,86.8085,86.7149,86.8085,3939.0
2017-08-25 13:55:00,102.04,102.05,101.92,101.92,16529.0,86.8085,86.817,86.7064,86.7064,16529.0
2017-08-25 14:00:00,101.92,101.93,101.8,101.85,10565.0,86.7064,86.7149,86.6043,86.6469,10565.0
2017-08-25 14:05:00,101.87,102.02,101.87,102.01,3986.0,86.6639,86.7915,86.6639,86.783,3986.0
2017-08-25 14:10:00,102.03,102.14,102.03,102.09,14335.0,86.8,86.8936,86.8,86.851,14335.0
2017-08-25 14:15:00,102.11,102.15,102.06,102.15,12569.0,86.8681,86.9021,86.8255,86.9021,12569.0
2017-08-25 14:20:00,102.17,102.19,102.13,102.18,5904.0,86.9191,86.9361,86.8851,86.9276,5904.0
2017-08-25 14:25:00,102.18,102.18,102.09,102.1,9120.0,86.9276,86.9276,86.851,86.8596,9120.0
2017-08-25 14:30:00,102.14,102.19,102.14,102.19,3500.0,86.8936,86.9361,86.8936,86.9361,3500.0
2017-08-25 14:35:00,102.2,102.21,102.17,102.18,9338.0,86.9446,86.9531,86.9191,86.9276,9338.0
2017-08-25 14:40:00,102.19,102.3,102.19,102.28,11519.0,86.9361,87.0297,86.9361,87.0127,11519.0
2017-08-25 14:45:00,102.28,102.34,102.26,102.34,4157.0,87.0127,87.0637,86.9957,87.0637,4157.0
2017-08-25 14:50:00,102.33,102.4,102.32,102.37,7955.0,87.0552,87.1148,87.0467,87.0893,7955.0
2017-08-25 14:55:00,102.38,102.43,102.36,102.43,4999.0,87.0978,87.1403,87.0807,87.1403,4999.0
2017-08-25 15:00:00,102.43,102.46,102.25,102.28,16012.0,87.1403,87.1658,86.9872,87.0127,16012.0
2017-08-25 15:05:00,102.29,102.44,102.29,102.43,8103.0,87.0212,87.1488,87.0212,87.1403,8103.0
2017-08-25 15:10:00,102.39,102.5,102.38,102.39,11207.0,87.1063,87.1998,87.0978,87.1063,11207.0
2017-08-25 15:15:00,102.38,102.46,102.32,102.38,8680.0,87.0978,87.1658,87.0467,87.0978,8680.0
2017-08-25 15:20:00,102.4,102.42,102.31,102.31,11118.0,87.1148,87.1318,87.0382,87.0382,11118.0
2017-08-25 15:25:00,102.31,102.41,102.3,102.39,7750.0,87.0382,87.1233,87.0297,87.1063,7750.0
2017-08-25 15:30:00,102.39,102.39,102.21,102.26,15225.0,87.1063,87.1063,86.9531,86.9957,15225.0
2017-08-25 15:35:00,102.25,102.25,102.15,102.15,11227.0,86.9872,86.9872,86.9021,86.9021,11227.0
2017-08-25 15:40:00,102.16,102.21,102.11,102.11,12005.0,86.9106,86.9531,86.8681,86.8681,12005.0
2017-08-25 15:45:00,102.13,102.15,102.06,102.06,12383.0,86.8851,86.9021,86.8255,86.8255,12383.0
2017-08-25 15:50:00,102.09,102.13,101.94,102.03,35259.0,86.851,86.8851,86.7234,86.8,35259.0
2017-08-25 15:55:00,102.01,102.11,101.89,101.99,60488.0,86.783,86.8681,86.6809,86.766,60488.0
2017-08-28 09:30:00,102.09,102.29,101.36,101.36,67280.0,86.851,87.0212,86.23,86.23,67280.0
2017-08-28 09:35:00,101.38,101.55,100.39,100.56,122168.0,86.247,86.3917,85.4048,85.5494,122168.0
2017-08-28 09:40:00,100.64,100.75,100.2,100.38,45016.0,85.6175,85.7111,85.2432,85.3963,45016.0
2017-08-28 09:45:00,100.37,100.6,100.11,100.2,57592.0,85.3878,85.5835,85.1666,85.2432,57592.0
2017-08-28 09:50:00,100.18,100.59,99.82,100.44,50566.0,85.2262,85.575,84.9199,85.4473,50566.0
2017-08-28 09:55:00,100.45,100.58,100.09,100.16,20978.0,85.4558,85.5664,85.1496,85.2091,20978.0
2017-08-28 10:00:00,100.12,100.41,100.03,100.22,22076.0,85.1751,85.4218,85.0985,85.2602,22076.0
2017-08-28 10:05:00,100.27,100.42,100.07,100.1,31003.0,85.3027,85.4303,85.1326,85.1581,31003.0
2017-08-28 10:10:00,100.16,100.25,100.07,100.08,13903.0,85.2091,85.2857,85.1326,85.1411,13903.0
2017-08-28 10:15:00,100.15,100.15,99.93,99.97,19838.0,85.2006,85.2006,85.0135,85.0475,19838.0
2017-08-28 10:20:00,99.95,100.06,99.9,99.99,33313.0,85.0305,85.1241,84.9879,85.0645,33313.0
2017-08-28 10:25:00,99.96,100.0,99.8,99.93,22078.0,85.039,85.073,84.9029,85.0135,22078.0
2017-08-28 10:30:00,99.95,99.96,99.77,99.77,19988.0,85.0305,85.039,84.8774,84.8774,19988.0
2017-08-28 10:35:00,99.79,100.0,99.79,99.95,32228.0,84.8944,85.073,84.8944,85.0305,32228.0
2017-08-28 10:40:00,99.93,100.07,99.83,99.92,34030.0,85.0135,85.1326,84.9284,85.005,34030.0
2017-08-28 10:45:00,99.95,100.09,99.9,100.08,22522.0,85.0305,85.1496,84.9879,85.1411,22522.0
2017-08-28 10:50:00,100.07,100.17,99.97,99.99,17378.0,85.1326,85.2176,85.0475,85.0645,17378.0
2017-08-28 10:55:00,100.0,100.04,99.91,99.91,28871.0,85.073,85.107,84.9965,84.9965,28871.0
2017-08-28 11:00:00,99.98,100.09,99.98,100.05,20357.0,85.056,85.1496,85.056,85.1156,20357.0
2017-08-28 11:05:00,100.05,100.07,99.94,99.94,18757.0,85.1156,85.1326,85.022,85.022,18757.0
2017-08-28 11:10:00,99.95,100.02,99.94,99.98,11646.0,85.0305,85.09,85.022,85.056,11646.0
2017-08-28 11:15:00,99.93,99.98,99.83,99.83,13710.0,85.0135,85.056,84.9284,84.9284,13710.0
2017-08-28 11:20:00,99.84,99.93,99.82,99.85,10034.0,84.9369,85.0135,84.9199,84.9454,10034.0
2017-08-28 11:25:00,99.86,99.9,99.82,99.9,9088.0,84.9539,84.9879,84.9199,84.9879,9088.0
2017-08-28 11:30:00,99.91,100.13,99.91,100.13,8446.0,84.9965,85.1836,84.9965,85.1836,8446.0
2017-08-28 11:35:00,100.17,100.2,100.1,100.13,6285.0,85.2176,85.2432,85.1581,85.1836,6285.0
2017-08-28 11:40:00,100.15,100.21,100.11,100.17,8110.0,85.2006,85.2517,85.1666,85.2176,8110.0
2017-08-28 11:45:00,100.2,100.2,100.05,100.11,9924.0,85.2432,85.2432,85.1156,85.1666,9924.0
2017-08-28 11:50:00,100.1,100.12,100.04,100.09,14461.0,85.1581,85.1751,85.107,85.1496,14461.0
2017-08-28 11:55:00,100.12,100.13,100.07,100.11,18766.0,85.1751,85.1836,85.1326,85.1666,18766.0
2017-08-28 12:00:00,100.1,100.15,100.09,100.13,12321.0,85.1581,85.2006,85.1496,85.1836,12321.0
2017-08-28 12:05:00,100.14,100.22,100.13,100.18,8014.0,85.1921,85.2602,85.1836,85.2262,8014.0
2017-08-28 12:10:00,100.19,100.24,100.12,100.22,19311.0,85.2347,85.2772,85.1751,85.2602,19311.0
2017-08-28 12:15:00,100.19,100.2,100.11,100.11,7821.0,85.2347,85.2432,85.1666,85.1666,7821.0
2017-08-28 12:20:00,100.13,100.16,100.0,100.0,11536.0,85.1836,85.2091,85.073,85.073,11536.0
2017-08-28 12:25:00,99.99,100.03,99.96,99.96,18482.0,85.0645,85.0985,85.039,85.039,18482.0
2017-08-28 12:30:00,99.98,100.12,99.96,100.11,7818.0,85.056,85.1751,85.039,85.1666,7818.0
2017-08-28 12:35:00,100.1,100.18,100.1,100.13,9456.0,85.1581,85.2262,85.1581,85.1836,9456.0
2017-08-28 12:40:00,100.14,100.14,99.97,99.97,10253.0,85.1921,85.1921,85.0475,85.0475,10253.0
2017-08-28 12:45:00,99.98,100.09,99.95,100.09,10358.0,85.056,85.1496,85.0305,85.1496,10358.0
2017-08-28 12:50:00,100.09,100.16,100.07,100.15,14150.0,85.1496,85.2091,85.1326,85.2006,14150.0
2017-08-28 12:55:00,100.17,100.21,100.15,100.2,11100.0,85.2176,85.2517,85.2006,85.2432,11100.0
2017-08-28 13:00:00,100.19,100.2,100.15,100.17,11112.0,85.2347,85.2432,85.2006,85.2176,11112.0
2017-08-28 13:05:00,100.16,100.19,100.16,100.19,3506.0,85.2091,85.2347,85.2091,85.2347,3506.0
2017-08-28 13:10:00,100.15,100.17,100.12,100.12,11377.0,85.2006,85.2176,85.1751,85.1751,11377.0
2017-08-28 13:15:00,100.14,100.17,100.12,100.12,10584.0,85.1921,85.2176,85.1751,85.1751,10584.0
2017-08-28 13:20:00,100.14,100.16,100.13,100.13,8832.0,85.1921,85.2091,85.1836,85.1836,8832.0
2017-08-28 13:25:00,100.13,100.21,100.12,100.21,7471.0,85.1836,85.2517,85.1751,85.2517,7471.0
2017-08-28 13:30:00,100.2,100.25,100.18,100.23,14852.0,85.2432,85.2857,85.2262,85.2687,14852.0
2017-08-28 13:35:00,100.22,100.5,100.22,100.44,16727.0,85.2602,85.4984,85.2602,85.4473,16727.0
2017-08-28 13:40:00,100.44,100.45,100.36,100.36,12790.0,85.4473,85.4558,85.3793,85.3793,12790.0
2017-08-28 13:45:00,100.36,100.38,100.33,100.37,10112.0,85.3793,85.3963,85.3538,85.3878,10112.0
2017-08-28 13:50:00,100.38,100.4,100.33,100.4,2835.0,85.3963,85.4133,85.3538,85.4133,2835.0
2017-08-28 13:55:00,100.41,100.61,100.41,100.58,13502.0,85.4218,85.592,85.4218,85.5664,13502.0
2017-08-28 14:00:00,100.59,100.61,100.57,100.61,9738.0,85.575,85.592,85.5579,85.592,9738.0
2017-08-28 14:05:00,100.59,100.59,100.36,100.36,17894.0,85.575,85.575,85.3793,85.3793,17894.0
2017-08-28 14:10:00,100.36,100.58,100.34,100.58,14250.0,85.3793,85.5664,85.3623,85.5664,14250.0
2017-08-28 14:15:00,100.57,100.57,100.49,100.51,10027.0,85.5579,85.5579,85.4899,85.5069,10027.0
2017-08-28 14:20:00,100.5,100.55,100.46,100.51,9582.0,85.4984,85.5409,85.4644,85.5069,9582.0
2017-08-28 14:25:00,100.5,100.52,100.46,100.51,12196.0,85.4984,85.5154,85.4644,85.5069,12196.0
2017-08-28 14:30:00,100.5,100.51,100.46,100.47,10116.0,85.4984,85.5069,85.4644,85.4729,10116.0
2017-08-28 14:35:00,100.46,100.5,100.44,100.48,9206.0,85.4644,85.4984,85.4473,85.4814,9206.0
2017-08-28 14:40:00,100.48,100.54,100.48,100.52,11342.0,85.4814,85.5324,85.4814,85.5154,11342.0
2017-08-28 14:45:00,100.51,100.58,100.46,100.49,16621.0,85.5069,85.5664,85.4644,85.4899,16621.0
2017-08-28 14:50:00,100.53,100.56,100.44,100.53,11749.0,85.5239,85.5494,85.4473,85.5239,11749.0
2017-08-28 14:55:00,100.57,100.69,100.57,100.68,10300.0,85.5579,85.66,85.5579,85.6515,10300.0
2017-08-28 15:00:00,100.7,100.77,100.56,100.67,20482.0,85.6685,85.7281,85.5494,85.643,20482.0
2017-08-28 15:05:00,100.7,100.7,100.61,100.64,12863.0,85.6685,85.6685,85.592,85.6175,12863.0
2017-08-28 15:10:00,100.66,100.67,100.53,100.54,12711.0,85.6345,85.643,85.5239,85.5324,12711.0
2017-08-28 15:15:00,100.54,100.59,100.53,100.59,26598.0,85.5324,85.575,85.5239,85.575,26598.0
2017-08-28 15:20:00,100.58,100.66,100.57,100.65,15752.0,85.5664,85.6345,85.5579,85.626,15752.0
2017-08-28 15:25:00,100.65,100.66,100.6,100.63,15629.0,85.626,85.6345,85.5835,85.609,15629.0
2017-08-28 15:30:00,100.63,100.67,100.63,100.64,15457.0,85.609,85.643,85.609,85.6175,15457.0
2017-08-28 15:35:00,100.65,100.66,100.63,100.65,23459.0,85.626,85.6345,85.609,85.626,23459.0
2017-08-28 15:40:00,100.65,100.79,100.64,100.75,26607.0,85.626,85.7451,85.6175,85.7111,26607.0
2017-08-28 15:45:00,100.74,100.74,100.51,100.52,22566.0,85.7026,85.7026,85.5069,85.5154,22566.0
2017-08-28 15:50:00,100.52,100.67,100.52,100.63,22696.0,85.5154,85.643,85.5154,85.609,22696.0
2017-08-28 15:55:00,100.64,100.73,100.62,100.7,38549.0,85.6175,85.6941,85.6005,85.6685,38549.0
2017-08-29 09:30:00,99.98,100.04,99.11,99.96,61529.0,85.056,85.107,84.3159,85.039,61529.0
2017-08-29 09:35:00,99.76,99.97,99.59,99.75,4652.0,84.8688,85.0475,84.7242,84.8603,4652.0
2017-08-29 09:40:00,99.7,99.92,99.66,99.72,9265.0,84.8178,85.005,84.7838,84.8348,9265.0
2017-08-29 09:45:00,99.73,100.23,99.72,100.11,17059.0,84.8433,85.2687,84.8348,85.1666,17059.0
2017-08-29 09:50:00,100.12,100.18,99.94,99.94,5009.0,85.1751,85.2262,85.022,85.022,5009.0
2017-08-29 09:55:00,99.94,100.07,99.9,99.95,12868.0,85.022,85.1326,84.9879,85.0305,12868.0
2017-08-29 10:00:00,100.01,100.2,100.0,100.16,7244.0,85.0815,85.2432,85.073,85.2091,7244.0
2017-08-29 10:05:00,100.18,100.35,100.04,100.18,12557.0,85.2262,85.3708,85.107,85.2262,12557.0
2017-08-29 10:10:00,100.12,100.27,100.1,100.18,4909.0,85.1751,85.3027,85.1581,85.2262,4909.0
2017-08-29 10:15:00,100.22,100.4,100.21,100.4,16797.0,85.2602,85.4133,85.2517,85.4133,16797.0
2017-08-29 10:20:00,100.41,100.59,100.26,100.45,9258.0,85.4218,85.575,85.2942,85.4558,9258.0
2017-08-29 10:25:00,100.53,100.6,100.43,100.46,7200.0,85.5239,85.5835,85.4388,85.4644,7200.0
2017-08-29 10:30:00,100.62,100.88,100.61,100.87,14157.0,85.6005,85.8217,85.592,85.8132,14157.0
2017-08-29 10:35:00,100.87,100.87,100.72,100.84,9940.0,85.8132,85.8132,85.6855,85.7876,9940.0
2017-08-29 10:40:00,100.9,101.06,100.89,100.99,14243.0,85.8387,85.9748,85.8302,85.9152,14243.0
2017-08-29 10:45:00,100.99,101.08,100.98,101.0,6100.0,85.9152,85.9918,85.9067,85.9238,6100.0
2017-08-29 10:50:00,101.03,101.23,101.02,101.15,10455.0,85.9493,86.1194,85.9408,86.0514,10455.0
2017-08-29 10:55:00,101.14,101.15,100.8,100.81,13946.0,86.0429,86.0514,85.7536,85.7621,13946.0
2017-08-29 11:00:00,100.89,101.02,100.84,101.02,8781.0,85.8302,85.9408,85.7876,85.9408,8781.0
2017-08-29 11:05:00,101.0,101.1,100.81,101.04,13400.0,85.9238,86.0088,85.7621,85.9578,13400.0
2017-08-29 11:10:00,101.0,101.03,100.85,100.95,6381.0,85.9238,85.9493,85.7961,85.8812,6381.0
2017-08-29 11:15:00,100.94,100.97,100.78,100.78,6600.0,85.8727,85.8982,85.7366,85.7366,6600.0
2017-08-29 11:20:00,100.74,100.82,100.72,100.74,20245.0,85.7026,85.7706,85.6855,85.7026,20245.0
2017-08-29 11:25:00,100.74,100.74,100.57,100.58,9083.0,85.7026,85.7026,85.5579,85.5664,9083.0
2017-08-29 11:30:00,100.59,100.72,100.58,100.69,10253.0,85.575,85.6855,85.5664,85.66,10253.0
2017-08-29 11:35:00,100.71,100.83,100.68,100.83,12900.0,85.677,85.7791,85.6515,85.7791,12900.0
2017-08-29 11:40:00,100.83,101.05,100.81,101.05,7677.0,85.7791,85.9663,85.7621,85.9663,7677.0
2017-08-29 11:45:00,101.03,101.1,101.0,101.04,7339.0,85.9493,86.0088,85.9238,85.9578,7339.0
2017-08-29 11:50:00,101.02,101.1,101.0,101.1,7652.0,85.9408,86.0088,85.9238,86.0088,7652.0
2017-08-29 11:55:00,101.1,101.16,101.05,101.05,13139.0,86.0088,86.0599,85.9663,85.9663,13139.0
2017-08-29 12:00:00,101.05,101.08,100.98,100.99,6687.0,85.9663,85.9918,85.9067,85.9152,6687.0
2017-08-29 12:05:00,100.97,100.97,100.89,100.93,3200.0,85.8982,85.8982,85.8302,85.8642,3200.0
2017-08-29 12:10:00,100.93,100.96,100.86,100.89,8867.0,85.8642,85.8897,85.8046,85.8302,8867.0
2017-08-29 12:15:00,100.9,100.91,100.81,100.81,4400.0,85.8387,85.8472,85.7621,85.7621,4400.0
2017-08-29 12:20:00,100.88,101.08,100.88,101.07,4738.0,85.8217,85.9918,85.8217,85.9833,4738.0
2017-08-29 12:25:00,101.08,101.14,101.06,101.09,9841.0,85.9918,86.0429,85.9748,86.0003,9841.0
2017-08-29 12:30:00,101.13,101.21,101.09,101.17,10022.0,86.0343,86.1024,86.0003,86.0684,10022.0
2017-08-29 12:35:00,101.15,101.23,101.1,101.21,8475.0,86.0514,86.1194,86.0088,86.1024,8475.0
2017-08-29 12:40:00,101.19,101.19,101.11,101.13,3649.0,86.0854,86.0854,86.0173,86.0343,3649.0
2017-08-29 12:45:00,101.12,101.18,101.07,101.18,6834.0,86.0258,86.0769,85.9833,86.0769,6834.0
2017-08-29 12:50:00,101.19,101.2,101.08,101.09,4929.0,86.0854,86.0939,85.9918,86.0003,4929.0
2017-08-29 12:55:00,101.08,101.1,101.04,101.06,7939.0,85.9918,86.0088,85.9578,85.9748,7939.0
2017-08-29 13:00:00,101.07,101.09,101.01,101.01,4231.0,85.9833,86.0003,85.9323,85.9323,4231.0
2017-08-29 13:05:00,101.03,101.1,101.03,101.1,10810.0,85.9493,86.0088,85.9493,86.0088,10810.0
2017-08-29 13:10:00,101.12,101.17,101.05,101.05,9279.0,86.0258,86.0684,85.9663,85.9663,9279.0
2017-08-29 13:15:00,101.07,101.07,100.94,100.95,6523.0,85.9833,85.9833,85.8727,85.8812,6523.0
2017-08-29 13:20:00,100.92,100.99,100.92,100.99,3115.0,85.8557,85.9152,85.8557,85.9152,3115.0
2017-08-29 13:25:00,100.99,101.11,100.94,101.07,5683.0,85.9152,86.0173,85.8727,85.9833,5683.0
2017-08-29 13:30:00,101.09,101.19,101.03,101.03,4347.0,86.0003,86.0854,85.9493,85.9493,4347.0
2017-08-29 13:35:00,101.03,101.08,101.03,101.05,5593.0,85.9493,85.9918,85.9493,85.9663,5593.0
2017-08-29 13:40:00,101.06,101.14,101.06,101.09,5100.0,85.9748,86.0429,85.9748,86.0003,5100.0
2017-08-29 13:45:00,101.1,101.16,101.08,101.12,8504.0,86.0088,86.0599,85.9918,86.0258,8504.0
2017-08-29 13:50:00,101.14,101.16,101.08,101.13,8390.0,86.0429,86.0599,85.9918,86.0343,8390.0
2017-08-29 13:55:00,101.14,101.22,101.11,101.2,6162.0,86.0429,86.1109,86.0173,86.0939,6162.0
2017-08-29 14:00:00,101.21,101.25,101.17,101.19,5386.0,86.1024,86.1364,86.0684,86.0854,5386.0
2017-08-29 14:05:00,101.22,101.29,101.19,101.29,7013.0,86.1109,86.1705,86.0854,86.1705,7013.0
2017-08-29 14:10:00,101.28,101.3,101.25,101.3,5068.0,86.162,86.179,86.1364,86.179,5068.0
2017-08-29 14:15:00,101.3,101.39,101.28,101.35,10795.0,86.179,86.2555,86.162,86.2215,10795.0
2017-08-29 14:20:00,101.37,101.54,101.33,101.48,28887.0,86.2385,86.3831,86.2045,86.3321,28887.0
2017-08-29 14:25:00,101.5,101.53,101.46,101.46,8202.0,86.3491,86.3746,86.3151,86.3151,8202.0
2017-08-29 14:30:00,101.43,101.54,101.43,101.53,6849.0,86.2896,86.3831,86.2896,86.3746,6849.0
2017-08-29 14:35:00,101.55,101.55,101.49,101.53,6355.0,86.3917,86.3917,86.3406,86.3746,6355.0
2017-08-29 14:40:00,101.53,101.7,101.53,101.7,8116.0,86.3746,86.5193,86.3746,86.5193,8116.0
2017-08-29 14:45:00,101.7,101.78,101.65,101.77,10666.0,86.5193,86.5873,86.4767,86.5788,10666.0
2017-08-29 14:50:00,101.79,101.86,101.74,101.76,9637.0,86.5958,86.6554,86.5533,86.5703,9637.0
2017-08-29 14:55:00,101.79,101.84,101.77,101.8,7500.0,86.5958,86.6384,86.5788,86.6043,7500.0
2017-08-29 15:00:00,101.81,101.81,101.75,101.79,9720.0,86.6128,86.6128,86.5618,86.5958,9720.0
2017-08-29 15:05:00,101.79,101.9,101.73,101.9,10206.0,86.5958,86.6894,86.5448,86.6894,10206.0
2017-08-29 15:10:00,101.88,101.91,101.84,101.91,8660.0,86.6724,86.6979,86.6384,86.6979,8660.0
2017-08-29 15:15:00,101.89,101.97,101.89,101.91,12754.0,86.6809,86.749,86.6809,86.6979,12754.0
2017-08-29 15:20:00,101.91,101.94,101.77,101.8,19965.0,86.6979,86.7234,86.5788,86.6043,19965.0
2017-08-29 15:25:00,101.8,101.82,101.77,101.78,6400.0,86.6043,86.6213,86.5788,86.5873,6400.0
2017-08-29 15:30:00,101.78,101.79,101.72,101.76,10474.0,86.5873,86.5958,86.5363,86.5703,10474.0
2017-08-29 15:35:00,101.75,101.77,101.65,101.69,14330.0,86.5618,86.5788,86.4767,86.5108,14330.0
2017-08-29 15:40:00,101.67,101.76,101.61,101.62,15543.0,86.4937,86.5703,86.4427,86.4512,15543.0
2017-08-29 15:45:00,101.61,101.77,101.59,101.67,14246.0,86.4427,86.5788,86.4257,86.4937,14246.0
2017-08-29 15:50:00,101.63,101.68,101.57,101.6,19507.0,86.4597,86.5022,86.4087,86.4342,19507.0
2017-08-29 15:55:00,101.6,101.63,101.46,101.53,39185.0,86.4342,86.4597,86.3151,86.3746,39185.0
2017-08-30 09:30:00,101.8,102.06,101.35,101.41,30818.0,86.6043,86.8255,86.2215,86.2725,30818.0
2017-08-30 09:35:00,101.41,102.06,101.24,101.91,23288.0,86.2725,86.8255,86.1279,86.6979,23288.0
2017-08-30 09:40:00,101.94,102.11,101.85,101.85,13737.0,86.7234,86.8681,86.6469,86.6469,13737.0
2017-08-30 09:45:00,101.81,101.99,101.81,101.89,8609.0,86.6128,86.766,86.6128,86.6809,8609.0
2017-08-30 09:50:00,101.83,101.93,101.75,101.93,5652.0,86.6299,86.7149,86.5618,86.7149,5652.0
2017-08-30 09:55:00,101.83,102.06,101.8,101.96,6995.0,86.6299,86.8255,86.6043,86.7405,6995.0
2017-08-30 10:00:00,101.92,101.97,101.83,101.83,10399.0,86.7064,86.749,86.6299,86.6299,10399.0
2017-08-30 10:05:00,101.83,101.89,101.66,101.83,4100.0,86.6299,86.6809,86.4852,86.6299,4100.0
2017-08-30 10:10:00,101.84,101.91,101.74,101.76,6175.0,86.6384,86.6979,86.5533,86.5703,6175.0
2017-08-30 10:15:00,101.75,101.86,101.75,101.77,4908.0,86.5618,86.6554,86.5618,86.5788,4908.0
2017-08-30 10:20:00,101.8,101.8,101.69,101.71,3647.0,86.6043,86.6043,86.5108,86.5278,3647.0
2017-08-30 10:25:00,101.69,101.74,101.63,101.66,2043.0,86.5108,86.5533,86.4597,86.4852,2043.0
2017-08-30 10:30:00,101.66,101.76,101.63,101.67,3882.0,86.4852,86.5703,86.4597,86.4937,3882.0
2017-08-30 10:35:00,101.67,101.71,101.38,101.47,10909.0,86.4937,86.5278,86.247,86.3236,10909.0
2017-08-30 10:40:00,101.47,101.51,101.35,101.47,5939.0,86.3236,86.3576,86.2215,86.3236,5939.0
2017-08-30 10:45:00,101.44,101.78,101.44,101.75,11050.0,86.2981,86.5873,86.2981,86.5618,11050.0
2017-08-30 10:50:00,101.77,101.79,101.68,101.72,16784.0,86.5788,86.5958,86.5022,86.5363,16784.0
2017-08-30 10:55:00,101.7,101.76,101.68,101.76,3889.0,86.5193,86.5703,86.5022,86.5703,3889.0
2017-08-30 11:00:00,101.8,101.8,101.72,101.75,5500.0,86.6043,86.6043,86.5363,86.5618,5500.0
2017-08-30 11:05:00,101.77,101.96,101.74,101.95,8767.0,86.5788,86.7405,86.5533,86.7319,8767.0
2017-08-30 11:10:00,101.95,101.95,101.79,101.86,6400.0,86.7319,86.7319,86.5958,86.6554,6400.0
2017-08-30 11:15:00,101.85,101.88,101.76,101.83,7600.0,86.6469,86.6724,86.5703,86.6299,7600.0
2017-08-30 11:20:00,101.83,101.84,101.7,101.7,6050.0,86.6299,86.6384,86.5193,86.5193,6050.0
2017-08-30 11:25:00,101.72,101.75,101.68,101.75,3900.0,86.5363,86.5618,86.5022,86.5618,3900.0
2017-08-30 11:30:00,101.71,101.72,101.61,101.67,4014.0,86.5278,86.5363,86.4427,86.4937,4014.0
2017-08-30 11:35:00,101.66,101.74,101.66,101.7,5230.0,86.4852,86.5533,86.4852,86.5193,5230.0
2017-08-30 11:40:00,101.67,101.77,101.63,101.67,4300.0,86.4937,86.5788,86.4597,86.4937,4300.0
2017-08-30 11:45:00,101.63,101.67,101.59,101.64,2700.0,86.4597,86.4937,86.4257,86.4682,2700.0
2017-08-30 11:50:00,101.65,101.73,101.59,101.66,2900.0,86.4767,86.5448,86.4257,86.4852,2900.0
2017-08-30 11:55:00,101.63,101.67,101.62,101.67,2700.0,86.4597,86.4937,86.4512,86.4937,2700.0
2017-08-30 12:00:00,101.69,101.78,101.65,101.77,13577.0,86.5108,86.5873,86.4767,86.5788,13577.0
2017-08-30 12:05:00,101.76,101.8,101.73,101.78,4186.0,86.5703,86.6043,86.5448,86.5873,4186.0
2017-08-30 12:10:00,101.8,101.84,101.73,101.77,1300.0,86.6043,86.6384,86.5448,86.5788,1300.0
2017-08-30 12:15:00,101.76,101.77,101.7,101.77,1700.0,86.5703,86.5788,86.5193,86.5788,1700.0
2017-08-30 12:20:00,101.71,101.84,101.69,101.84,1700.0,86.5278,86.6384,86.5108,86.6384,1700.0
2017-08-30 12:25:00,101.82,101.96,101.82,101.96,3400.0,86.6213,86.7405,86.6213,86.7405,3400.0
2017-08-30 12:30:00,101.96,102.07,101.95,102.07,9406.0,86.7405,86.834,86.7319,86.834,9406.0
2017-08-30 12:35:00,102.05,102.07,102.0,102.07,1300.0,86.817,86.834,86.7745,86.834,1300.0
2017-08-30 12:40:00,102.06,102.3,102.04,102.2,11826.0,86.8255,87.0297,86.8085,86.9446,11826.0
2017-08-30 12:45:00,102.18,102.39,102.17,102.39,24198.0,86.9276,87.1063,86.9191,87.1063,24198.0
2017-08-30 12:50:00,102.42,102.5,102.34,102.5,13344.0,87.1318,87.1998,87.0637,87.1998,13344.0
2017-08-30 12:55:00,102.47,102.48,102.38,102.48,4100.0,87.1743,87.1828,87.0978,87.1828,4100.0
2017-08-30 13:00:00,102.49,102.49,102.43,102.43,8847.0,87.1913,87.1913,87.1403,87.1403,8847.0
2017-08-30 13:05:00,102.41,102.49,102.41,102.48,10199.0,87.1233,87.1913,87.1233,87.1828,10199.0
2017-08-30 13:10:00,102.47,102.58,102.42,102.54,18550.0,87.1743,87.2679,87.1318,87.2339,18550.0
2017-08-30 13:15:00,102.47,102.65,102.45,102.61,6240.0,87.1743,87.3275,87.1573,87.2934,6240.0
2017-08-30 13:20:00,102.6,102.66,102.59,102.66,1752.0,87.2849,87.336,87.2764,87.336,1752.0
2017-08-30 13:25:00,102.68,102.76,102.63,102.73,7625.0,87.353,87.421,87.3104,87.3955,7625.0
2017-08-30 13:30:00,102.72,102.75,102.66,102.74,3500.0,87.387,87.4125,87.336,87.404,3500.0
2017-08-30 13:35:00,102.7,102.77,102.69,102.76,4177.0,87.37,87.4295,87.3615,87.421,4177.0
2017-08-30 13:40:00,102.75,102.77,102.67,102.7,5850.0,87.4125,87.4295,87.3445,87.37,5850.0
2017-08-30 13:45:00,102.7,102.87,102.7,102.87,6264.0,87.37,87.5146,87.37,87.5146,6264.0
2017-08-30 13:50:00,102.83,102.98,102.82,102.98,7207.0,87.4806,87.6082,87.4721,87.6082,7207.0
2017-08-30 13:55:00,102.98,103.1,102.95,103.07,10300.0,87.6082,87.7103,87.5827,87.6848,10300.0
2017-08-30 14:00:00,103.01,103.01,102.94,102.98,2900.0,87.6337,87.6337,87.5742,87.6082,2900.0
2017-08-30 14:05:00,103.0,103.09,102.99,103.07,7665.0,87.6252,87.7018,87.6167,87.6848,7665.0
2017-08-30 14:10:00,103.07,103.18,103.04,103.18,5348.0,87.6848,87.7783,87.6592,87.7783,5348.0
2017-08-30 14:15:00,103.18,103.18,103.13,103.14,10974.0,87.7783,87.7783,87.7358,87.7443,10974.0
2017-08-30 14:20:00,103.16,103.36,103.14,103.36,7732.0,87.7613,87.9315,87.7443,87.9315,7732.0
2017-08-30 14:25:00,103.33,103.47,103.32,103.44,15352.0,87.906,88.0251,87.8974,87.9995,15352.0
2017-08-30 14:30:00,103.44,103.56,103.43,103.56,16581.0,87.9995,88.1016,87.991,88.1016,16581.0
2017-08-30 14:35:00,103.57,103.61,103.46,103.59,12688.0,88.1101,88.1442,88.0165,88.1271,12688.0
2017-08-30 14:40:00,103.59,103.7,103.59,103.66,21319.0,88.1271,88.2207,88.1271,88.1867,21319.0
2017-08-30 14:45:00,103.65,103.76,103.65,103.75,21389.0,88.1782,88.2718,88.1782,88.2633,21389.0
2017-08-30 14:50:00,103.73,103.86,103.72,103.81,15217.0,88.2462,88.3568,88.2377,88.3143,15217.0
2017-08-30 14:55:00,103.79,104.02,103.75,103.97,35194.0,88.2973,88.493,88.2633,88.4504,35194.0
2017-08-30 15:00:00,103.93,103.98,103.82,103.9,26199.0,88.4164,88.4589,88.3228,88.3909,26199.0
2017-08-30 15:05:00,103.9,103.96,103.85,103.87,9451.0,88.3909,88.4419,88.3483,88.3653,9451.0
2017-08-30 15:10:00,103.88,103.92,103.87,103.88,17080.0,88.3739,88.4079,88.3653,88.3739,17080.0
2017-08-30 15:15:00,103.88,103.94,103.79,103.92,18908.0,88.3739,88.4249,88.2973,88.4079,18908.0
2017-08-30 15:20:00,103.9,104.06,103.9,104.05,12849.0,88.3909,88.527,88.3909,88.5185,12849.0
2017-08-30 15:25:00,104.04,104.08,103.98,104.01,10894.0,88.51,88.544,88.4589,88.4844,10894.0
2017-08-30 15:30:00,104.0,104.06,103.92,103.95,17587.0,88.4759,88.527,88.4079,88.4334,17587.0
2017-08-30 15:35:00,103.93,103.97,103.83,103.88,31495.0,88.4164,88.4504,88.3313,88.3739,31495.0
2017-08-30 15:40:00,103.88,103.88,103.68,103.8,22259.0,88.3739,88.3739,88.2037,88.3058,22259.0
2017-08-30 15:45:00,103.8,103.88,103.77,103.87,27547.0,88.3058,88.3739,88.2803,88.3653,27547.0
2017-08-30 15:50:00,103.87,103.94,103.86,103.89,31477.0,88.3653,88.4249,88.3568,88.3824,31477.0
2017-08-30 15:55:00,103.89,103.96,103.84,103.93,53533.0,88.3824,88.4419,88.3398,88.4164,53533.0
2017-08-31 09:30:00,104.01,104.18,103.67,104.17,28953.0,88.4844,88.6291,88.1952,88.6206,28953.0
2017-08-31 09:35:00,104.1,104.31,104.07,104.07,15481.0,88.561,88.7397,88.5355,88.5355,15481.0
2017-08-31 09:40:00,104.07,104.11,103.94,104.1,9700.0,88.5355,88.5695,88.4249,88.561,9700.0
2017-08-31 09:45:00,104.05,104.23,104.05,104.1,17419.0,88.5185,88.6716,88.5185,88.561,17419.0
2017-08-31 09:50:00,104.09,104.14,103.85,104.01,20684.0,88.5525,88.595,88.3483,88.4844,20684.0
2017-08-31 09:55:00,104.02,104.18,103.98,104.01,4876.0,88.493,88.6291,88.4589,88.4844,4876.0
2017-08-31 10:00:00,104.04,104.12,103.84,104.12,7083.0,88.51,88.578,88.3398,88.578,7083.0
2017-08-31 10:05:00,104.04,104.27,104.0,104.17,11810.0,88.51,88.7056,88.4759,88.6206,11810.0
2017-08-31 10:10:00,104.16,104.24,104.12,104.24,11301.0,88.6121,88.6801,88.578,88.6801,11301.0
2017-08-31 10:15:00,104.24,104.39,104.16,104.39,17756.0,88.6801,88.8077,88.6121,88.8077,17756.0
2017-08-31 10:20:00,104.36,104.52,104.34,104.5,11034.0,88.7822,88.9183,88.7652,88.9013,11034.0
2017-08-31 10:25:00,104.47,104.49,104.24,104.27,12406.0,88.8758,88.8928,88.6801,88.7056,12406.0
2017-08-31 10:30:00,104.3,104.49,104.23,104.42,9778.0,88.7312,88.8928,88.6716,88.8332,9778.0
2017-08-31 10:35:00,104.32,104.34,104.11,104.11,20588.0,88.7482,88.7652,88.5695,88.5695,20588.0
2017-08-31 10:40:00,104.16,104.29,104.11,104.26,15254.0,88.6121,88.7227,88.5695,88.6971,15254.0
2017-08-31 10:45:00,104.26,104.34,104.24,104.3,10371.0,88.6971,88.7652,88.6801,88.7312,10371.0
2017-08-31 10:50:00,104.3,104.42,104.26,104.37,7952.0,88.7312,88.8332,88.6971,88.7907,7952.0
2017-08-31 10:55:00,104.33,104.43,104.29,104.43,10035.0,88.7567,88.8418,88.7227,88.8418,10035.0
2017-08-31 11:00:00,104.41,104.5,104.3,104.46,6501.0,88.8247,88.9013,88.7312,88.8673,6501.0
2017-08-31 11:05:00,104.5,104.51,104.42,104.5,5000.0,88.9013,88.9098,88.8332,88.9013,5000.0
2017-08-31 11:10:00,104.5,104.64,104.47,104.6,16200.0,88.9013,89.0204,88.8758,88.9864,16200.0
2017-08-31 11:15:00,104.6,104.63,104.56,104.62,7730.0,88.9864,89.0119,88.9523,89.0034,7730.0
2017-08-31 11:20:00,104.61,104.65,104.53,104.56,12485.0,88.9949,89.0289,88.9268,88.9523,12485.0
2017-08-31 11:25:00,104.53,104.55,104.43,104.44,5097.0,88.9268,88.9438,88.8418,88.8503,5097.0
2017-08-31 11:30:00,104.43,104.47,104.27,104.29,11688.0,88.8418,88.8758,88.7056,88.7227,11688.0
2017-08-31 11:35:00,104.3,104.45,104.3,104.45,6300.0,88.7312,88.8588,88.7312,88.8588,6300.0
2017-08-31 11:40:00,104.49,104.53,104.42,104.43,7983.0,88.8928,88.9268,88.8332,88.8418,7983.0
2017-08-31 11:45:00,104.46,104.54,104.46,104.51,4700.0,88.8673,88.9353,88.8673,88.9098,4700.0
2017-08-31 11:50:00,104.52,104.6,104.48,104.59,10907.0,88.9183,88.9864,88.8843,88.9779,10907.0
2017-08-31 11:55:00,104.59,104.72,104.58,104.65,15401.0,88.9779,89.0885,88.9694,89.0289,15401.0
2017-08-31 12:00:00,104.68,104.85,104.67,104.85,20274.0,89.0544,89.1991,89.0459,89.1991,20274.0
2017-08-31 12:05:00,104.86,104.91,104.83,104.86,14200.0,89.2076,89.2501,89.182,89.2076,14200.0
2017-08-31 12:10:00,104.84,104.92,104.84,104.86,7587.0,89.1906,89.2586,89.1906,89.2076,7587.0
2017-08-31 12:15:00,104.85,104.94,104.84,104.94,4334.0,89.1991,89.2756,89.1906,89.2756,4334.0
2017-08-31 12:20:00,104.93,104.97,104.91,104.97,8360.0,89.2671,89.3011,89.2501,89.3011,8360.0
2017-08-31 12:25:00,104.97,104.98,104.95,104.96,2800.0,89.3011,89.3097,89.2841,89.2926,2800.0
2017-08-31 12:30:00,104.94,105.09,104.94,105.07,22392.0,89.2756,89.4032,89.2756,89.3862,22392.0
2017-08-31 12:35:00,105.07,105.15,105.06,105.1,11685.0,89.3862,89.4543,89.3777,89.4117,11685.0
2017-08-31 12:40:00,105.09,105.13,105.08,105.12,4984.0,89.4032,89.4373,89.3947,89.4288,4984.0
2017-08-31 12:45:00,105.12,105.17,105.07,105.16,18500.0,89.4288,89.4713,89.3862,89.4628,18500.0
2017-08-31 12:50:00,105.15,105.16,105.1,105.12,5200.0,89.4543,89.4628,89.4117,89.4288,5200.0
2017-08-31 12:55:00,105.12,105.29,105.11,105.23,17891.0,89.4288,89.5734,89.4203,89.5223,17891.0
2017-08-31 13:00:00,105.23,105.3,105.21,105.26,9270.0,89.5223,89.5819,89.5053,89.5479,9270.0
2017-08-31 13:05:00,105.24,105.25,105.11,105.16,11077.0,89.5308,89.5394,89.4203,89.4628,11077.0
2017-08-31 13:10:00,105.15,105.16,105.09,105.12,14690.0,89.4543,89.4628,89.4032,89.4288,14690.0
2017-08-31 13:15:00,105.12,105.13,105.0,105.01,7758.0,89.4288,89.4373,89.3267,89.3352,7758.0
2017-08-31 13:20:00,105.05,105.05,104.93,104.95,6002.0,89.3692,89.3692,89.2671,89.2841,6002.0
2017-08-31 13:25:00,104.95,104.96,104.76,104.84,12048.0,89.2841,89.2926,89.1225,89.1906,12048.0
2017-08-31 13:30:00,104.84,104.87,104.79,104.86,3886.0,89.1906,89.2161,89.148,89.2076,3886.0
2017-08-31 13:35:00,104.85,104.94,104.81,104.88,9181.0,89.1991,89.2756,89.165,89.2246,9181.0
2017-08-31 13:40:00,104.88,104.92,104.86,104.88,3747.0,89.2246,89.2586,89.2076,89.2246,3747.0
2017-08-31 13:45:00,104.87,104.9,104.84,104.86,5500.0,89.2161,89.2416,89.1906,89.2076,5500.0
2017-08-31 13:50:00,104.84,104.88,104.83,104.87,900.0,89.1906,89.2246,89.182,89.2161,900.0
2017-08-31 13:55:00,104.85,104.92,104.83,104.91,4782.0,89.1991,89.2586,89.182,89.2501,4782.0
2017-08-31 14:00:00,104.9,104.92,104.84,104.92,8081.0,89.2416,89.2586,89.1906,89.2586,8081.0
2017-08-31 14:05:00,104.93,104.93,104.87,104.91,4300.0,89.2671,89.2671,89.2161,89.2501,4300.0
2017-08-31 14:10:00,104.91,104.93,104.87,104.92,7740.0,89.2501,89.2671,89.2161,89.2586,7740.0
2017-08-31 14:15:00,104.92,105.19,104.9,105.1,23720.0,89.2586,89.4883,89.2416,89.4117,23720.0
2017-08-31 14:20:00,105.14,105.25,105.11,105.24,10303.0,89.4458,89.5394,89.4203,89.5308,10303.0
2017-08-31 14:25:00,105.23,105.3,105.21,105.23,12715.0,89.5223,89.5819,89.5053,89.5223,12715.0
2017-08-31 14:30:00,105.23,105.36,105.18,105.34,8390.0,89.5223,89.6329,89.4798,89.6159,8390.0
2017-08-31 14:35:00,105.34,105.42,105.32,105.42,11744.0,89.6159,89.684,89.5989,89.684,11744.0
2017-08-31 14:40:00,105.44,105.44,105.35,105.36,6753.0,89.701,89.701,89.6244,89.6329,6753.0
2017-08-31 14:45:00,105.37,105.43,105.34,105.37,9784.0,89.6414,89.6925,89.6159,89.6414,9784.0
2017-08-31 14:50:00,105.39,105.6,105.38,105.57,16955.0,89.6585,89.8371,89.6499,89.8116,16955.0
2017-08-31 14:55:00,105.57,105.57,105.51,105.57,11458.0,89.8116,89.8116,89.7605,89.8116,11458.0
2017-08-31 15:00:00,105.59,105.6,105.49,105.5,16600.0,89.8286,89.8371,89.7435,89.752,16600.0
2017-08-31 15:05:00,105.49,105.49,105.33,105.33,12076.0,89.7435,89.7435,89.6074,89.6074,12076.0
2017-08-31 15:10:00,105.36,105.36,105.29,105.31,10097.0,89.6329,89.6329,89.5734,89.5904,10097.0
2017-08-31 15:15:00,105.32,105.49,105.32,105.48,13402.0,89.5989,89.7435,89.5989,89.735,13402.0
2017-08-31 15:20:00,105.47,105.5,105.44,105.48,13975.0,89.7265,89.752,89.701,89.735,13975.0
2017-08-31 15:25:00,105.47,105.49,105.42,105.43,8169.0,89.7265,89.7435,89.684,89.6925,8169.0
2017-08-31 15:30:00,105.43,105.53,105.41,105.5,21541.0,89.6925,89.7776,89.6755,89.752,21541.0
2017-08-31 15:35:00,105.51,105.53,105.47,105.48,14699.0,89.7605,89.7776,89.7265,89.735,14699.0
2017-08-31 15:40:00,105.48,105.54,105.42,105.53,30303.0,89.735,89.7861,89.684,89.7776,30303.0
2017-08-31 15:45:00,105.49,105.53,105.38,105.38,27852.0,89.7435,89.7776,89.6499,89.6499,27852.0
2017-08-31 15:50:00,105.4,105.5,105.31,105.31,39581.0,89.667,89.752,89.5904,89.5904,39581.0
2017-08-31 15:55:00,105.3,105.43,105.21,105.36,78511.0,89.5819,89.6925,89.5053,89.6329,78511.0
2017-09-01 09:30:00,105.56,106.28,105.43,105.95,51327.0,89.8031,90.4156,89.6925,90.1349,51327.0
2017-09-01 09:35:00,106.0,106.13,105.75,106.13,14045.0,90.1774,90.288,89.9647,90.288,14045.0
2017-09-01 09:40:00,106.08,106.38,105.95,105.98,25802.0,90.2455,90.5007,90.1349,90.1604,25802.0
2017-09-01 09:45:00,106.05,106.3,106.02,106.29,12877.0,90.2199,90.4326,90.1944,90.4241,12877.0
2017-09-01 09:50:00,106.29,106.34,105.78,105.81,18081.0,90.4241,90.4666,89.9902,90.0158,18081.0
2017-09-01 09:55:00,105.78,106.07,105.76,106.07,9929.0,89.9902,90.237,89.9732,90.237,9929.0
2017-09-01 10:00:00,106.0,106.02,105.66,105.73,15227.0,90.1774,90.1944,89.8882,89.9477,15227.0
2017-09-01 10:05:00,105.7,105.8,105.5,105.73,11735.0,89.9222,90.0073,89.752,89.9477,11735.0
2017-09-01 10:10:00,105.68,105.78,105.54,105.78,24144.0,89.9052,89.9902,89.7861,89.9902,24144.0
2017-09-01 10:15:00,105.8,105.98,105.72,105.98,10180.0,90.0073,90.1604,89.9392,90.1604,10180.0
2017-09-01 10:20:00,105.98,106.01,105.81,105.91,6800.0,90.1604,90.1859,90.0158,90.1008,6800.0
2017-09-01 10:25:00,105.88,106.0,105.85,105.88,8700.0,90.0753,90.1774,90.0498,90.0753,8700.0
2017-09-01 10:30:00,105.9,106.02,105.85,105.93,4855.0,90.0923,90.1944,90.0498,90.1179,4855.0
2017-09-01 10:35:00,105.94,105.95,105.81,105.82,6640.0,90.1264,90.1349,90.0158,90.0243,6640.0
2017-09-01 10:40:00,105.84,105.87,105.66,105.79,9469.0,90.0413,90.0668,89.8882,89.9987,9469.0
2017-09-01 10:45:00,105.76,105.89,105.75,105.83,6901.0,89.9732,90.0838,89.9647,90.0328,6901.0
2017-09-01 10:50:00,105.86,105.86,105.79,105.83,7358.0,90.0583,90.0583,89.9987,90.0328,7358.0
2017-09-01 10:55:00,105.87,105.87,105.67,105.69,11115.0,90.0668,90.0668,89.8967,89.9137,11115.0
2017-09-01 11:00:00,105.67,105.76,105.65,105.74,12133.0,89.8967,89.9732,89.8796,89.9562,12133.0
2017-09-01 11:05:00,105.73,105.81,105.67,105.76,9614.0,89.9477,90.0158,89.8967,89.9732,9614.0
2017-09-01 11:10:00,105.75,105.82,105.73,105.78,6810.0,89.9647,90.0243,89.9477,89.9902,6810.0
2017-09-01 11:15:00,105.77,105.78,105.67,105.7,9205.0,89.9817,89.9902,89.8967,89.9222,9205.0
2017-09-01 11:20:00,105.66,105.81,105.66,105.75,6053.0,89.8882,90.0158,89.8882,89.9647,6053.0
2017-09-01 11:25:00,105.76,105.77,105.64,105.77,6506.0,89.9732,89.9817,89.8711,89.9817,6506.0
2017-09-01 11:30:00,105.82,105.82,105.75,105.76,2793.0,90.0243,90.0243,89.9647,89.9732,2793.0
2017-09-01 11:35:00,105.78,105.81,105.72,105.77,5567.0,89.9902,90.0158,89.9392,89.9817,5567.0
2017-09-01 11:40:00,105.74,105.79,105.72,105.78,5900.0,89.9562,89.9987,89.9392,89.9902,5900.0
2017-09-01 11:45:00,105.78,105.82,105.72,105.76,20534.0,89.9902,90.0243,89.9392,89.9732,20534.0
2017-09-01 11:50:00,105.8,105.83,105.75,105.82,5804.0,90.0073,90.0328,89.9647,90.0243,5804.0
2017-09-01 11:55:00,105.82,105.97,105.81,105.97,5511.0,90.0243,90.1519,90.0158,90.1519,5511.0
2017-09-01 12:00:00,105.98,106.02,105.84,105.84,5656.0,90.1604,90.1944,90.0413,90.0413,5656.0
2017-09-01 12:05:00,105.86,105.87,105.79,105.81,3636.0,90.0583,90.0668,89.9987,90.0158,3636.0
2017-09-01 12:10:00,105.81,105.84,105.79,105.82,2115.0,90.0158,90.0413,89.9987,90.0243,2115.0
2017-09-01 12:15:00,105.82,105.86,105.79,105.81,5400.0,90.0243,90.0583,89.9987,90.0158,5400.0
2017-09-01 12:20:00,105.81,105.84,105.78,105.84,2510.0,90.0158,90.0413,89.9902,90.0413,2510.0
2017-09-01 12:25:00,105.79,105.86,105.78,105.82,7429.0,89.9987,90.0583,89.9902,90.0243,7429.0
2017-09-01 12:30:00,105.82,105.92,105.81,105.92,2973.0,90.0243,90.1093,90.0158,90.1093,2973.0
2017-09-01 12:35:00,105.93,105.95,105.9,105.94,1265.0,90.1179,90.1349,90.0923,90.1264,1265.0
2017-09-01 12:40:00,105.92,105.95,105.9,105.92,4722.0,90.1093,90.1349,90.0923,90.1093,4722.0
2017-09-01 12:45:00,105.94,105.99,105.94,105.99,6645.0,90.1264,90.1689,90.1264,90.1689,6645.0
2017-09-01 12:50:00,105.99,106.01,105.97,106.0,6599.0,90.1689,90.1859,90.1519,90.1774,6599.0
2017-09-01 12:55:00,106.0,106.01,105.95,105.95,7106.0,90.1774,90.1859,90.1349,90.1349,7106.0
2017-09-01 13:00:00,105.95,105.95,105.92,105.94,2746.0,90.1349,90.1349,90.1093,90.1264,2746.0
2017-09-01 13:05:00,105.93,105.96,105.91,105.96,2300.0,90.1179,90.1434,90.1008,90.1434,2300.0
2017-09-01 13:10:00,105.96,105.96,105.91,105.93,3861.0,90.1434,90.1434,90.1008,90.1179,3861.0
2017-09-01 13:15:00,105.95,105.97,105.88,105.88,3350.0,90.1349,90.1519,90.0753,90.0753,3350.0
2017-09-01 13:20:00,105.83,105.83,105.76,105.82,3400.0,90.0328,90.0328,89.9732,90.0243,3400.0
2017-09-01 13:25:00,105.8,105.84,105.79,105.84,600.0,90.0073,90.0413,89.9987,90.0413,600.0
2017-09-01 13:30:00,105.85,105.88,105.76,105.76,7428.0,90.0498,90.0753,89.9732,89.9732,7428.0
2017-09-01 13:35:00,105.79,105.81,105.77,105.81,2402.0,89.9987,90.0158,89.9817,90.0158,2402.0
2017-09-01 13:40:00,105.81,105.82,105.76,105.78,1724.0,90.0158,90.0243,89.9732,89.9902,1724.0
2017-09-01 13:45:00,105.78,105.82,105.7,105.72,3500.0,89.9902,90.0243,89.9222,89.9392,3500.0
2017-09-01 13:50:00,105.74,105.79,105.72,105.79,3400.0,89.9562,89.9987,89.9392,89.9987,3400.0
2017-09-01 13:55:00,105.78,105.78,105.71,105.78,2200.0,89.9902,89.9902,89.9307,89.9902,2200.0
2017-09-01 14:00:00,105.77,105.85,105.75,105.81,4739.0,89.9817,90.0498,89.9647,90.0158,4739.0
2017-09-01 14:05:00,105.81,105.89,105.77,105.78,7299.0,90.0158,90.0838,89.9817,89.9902,7299.0
2017-09-01 14:10:00,105.8,105.85,105.76,105.82,11165.0,90.0073,90.0498,89.9732,90.0243,11165.0
2017-09-01 14:15:00,105.83,105.84,105.73,105.75,21592.0,90.0328,90.0413,89.9477,89.9647,21592.0
2017-09-01 14:20:00,105.76,105.83,105.74,105.83,8871.0,89.9732,90.0328,89.9562,90.0328,8871.0
2017-09-01 14:25:00,105.83,105.83,105.76,105.79,9981.0,90.0328,90.0328,89.9732,89.9987,9981.0
2017-09-01 14:30:00,105.76,105.83,105.73,105.78,29218.0,89.9732,90.0328,89.9477,89.9902,29218.0
2017-09-01 14:35:00,105.79,105.81,105.68,105.68,13960.0,89.9987,90.0158,89.9052,89.9052,13960.0
2017-09-01 14:40:00,105.72,105.73,105.65,105.65,2003.0,89.9392,89.9477,89.8796,89.8796,2003.0
2017-09-01 14:45:00,105.67,105.71,105.64,105.69,3634.0,89.8967,89.9307,89.8711,89.9137,3634.0
2017-09-01 14:50:00,105.68,105.79,105.68,105.78,9608.0,89.9052,89.9987,89.9052,89.9902,9608.0
2017-09-01 14:55:00,105.8,105.88,105.79,105.88,4504.0,90.0073,90.0753,89.9987,90.0753,4504.0
2017-09-01 15:00:00,105.86,105.88,105.82,105.85,4000.0,90.0583,90.0753,90.0243,90.0498,4000.0
2017-09-01 15:05:00,105.87,105.9,105.84,105.87,6400.0,90.0668,90.0923,90.0413,90.0668,6400.0
2017-09-01 15:10:00,105.87,105.88,105.82,105.86,6858.0,90.0668,90.0753,90.0243,90.0583,6858.0
2017-09-01 15:15:00,105.85,105.92,105.84,105.91,9011.0,90.0498,90.1093,90.0413,90.1008,9011.0
2017-09-01 15:20:00,105.92,105.95,105.88,105.92,12171.0,90.1093,90.1349,90.0753,90.1093,12171.0
2017-09-01 15:25:00,105.9,105.97,105.9,105.96,5115.0,90.0923,90.1519,90.0923,90.1434,5115.0
2017-09-01 15:30:00,105.94,105.94,105.85,105.9,9073.0,90.1264,90.1264,90.0498,90.0923,9073.0
2017-09-01 15:35:00,105.9,105.9,105.79,105.82,6304.0,90.0923,90.0923,89.9987,90.0243,6304.0
2017-09-01 15:40:00,105.8,105.87,105.76,105.8,17021.0,90.0073,90.0668,89.9732,90.0073,17021.0
2017-09-01 15:45:00,105.79,105.79,105.73,105.74,11821.0,89.9987,89.9987,89.9477,89.9562,11821.0
2017-09-01 15:50:00,105.73,105.79,105.55,105.67,37685.0,89.9477,89.9987,89.7946,89.8967,37685.0
2017-09-01 15:55:00,105.69,105.73,105.56,105.57,47345.0,89.9137,89.9477,89.8031,89.8116,47345.0
2017-09-05 09:30:00,106.79,107.3,106.59,107.03,101688.0,90.8495,91.2834,90.6793,91.0537,101688.0
2017-09-05 09:35:00,107.04,107.26,106.66,106.72,29249.0,91.0622,91.2493,90.7389,90.7899,29249.0
2017-09-05 09:40:00,106.64,106.97,106.57,106.75,27088.0,90.7219,91.0026,90.6623,90.8154,27088.0
2017-09-05 09:45:00,106.74,107.37,106.61,107.36,27674.0,90.8069,91.3429,90.6963,91.3344,27674.0
2017-09-05 09:50:00,107.26,107.43,107.05,107.32,24346.0,91.2493,91.3939,91.0707,91.3004,24346.0
2017-09-05 09:55:00,107.34,107.95,107.32,107.9,32834.0,91.3174,91.8363,91.3004,91.7938,32834.0
2017-09-05 10:00:00,107.9,108.1,107.64,108.09,47583.0,91.7938,91.9639,91.5726,91.9554,47583.0
2017-09-05 10:05:00,108.02,108.4,108.02,108.23,44293.0,91.8959,92.2192,91.8959,92.0745,44293.0
2017-09-05 10:10:00,108.23,108.37,108.02,108.3,32180.0,92.0745,92.1936,91.8959,92.1341,32180.0
2017-09-05 10:15:00,108.25,108.91,108.23,108.73,48914.0,92.0915,92.653,92.0745,92.4999,48914.0
2017-09-05 10:20:00,108.78,108.94,108.33,108.43,49484.0,92.5424,92.6785,92.1596,92.2447,49484.0
2017-09-05 10:25:00,108.41,108.41,107.97,108.15,28650.0,92.2277,92.2277,91.8533,92.0065,28650.0
2017-09-05 10:30:00,108.18,108.2,107.73,107.73,28329.0,92.032,92.049,91.6492,91.6492,28329.0
2017-09-05 10:35:00,107.77,107.91,107.68,107.9,26297.0,91.6832,91.8023,91.6066,91.7938,26297.0
2017-09-05 10:40:00,107.88,107.89,107.61,107.76,15563.0,91.7768,91.7853,91.5471,91.6747,15563.0
2017-09-05 10:45:00,107.73,107.84,107.62,107.84,14054.0,91.6492,91.7427,91.5556,91.7427,14054.0
2017-09-05 10:50:00,107.83,107.96,107.74,107.74,14778.0,91.7342,91.8448,91.6577,91.6577,14778.0
2017-09-05 10:55:00,107.72,107.92,107.71,107.75,12049.0,91.6407,91.8108,91.6321,91.6662,12049.0
2017-09-05 11:00:00,107.69,107.69,107.54,107.63,19379.0,91.6151,91.6151,91.4875,91.5641,19379.0
2017-09-05 11:05:00,107.64,107.74,107.36,107.45,8188.0,91.5726,91.6577,91.3344,91.411,8188.0
2017-09-05 11:10:00,107.45,107.69,107.38,107.65,13430.0,91.411,91.6151,91.3514,91.5811,13430.0
2017-09-05 11:15:00,107.65,107.68,107.26,107.35,13343.0,91.5811,91.6066,91.2493,91.3259,13343.0
2017-09-05 11:20:00,107.34,107.41,107.25,107.36,13345.0,91.3174,91.3769,91.2408,91.3344,13345.0
2017-09-05 11:25:00,107.33,107.49,107.31,107.44,5855.0,91.3089,91.445,91.2919,91.4025,5855.0
2017-09-05 11:30:00,107.41,107.7,107.34,107.64,14814.0,91.3769,91.6236,91.3174,91.5726,14814.0
2017-09-05 11:35:00,107.62,107.71,107.62,107.66,4700.0,91.5556,91.6321,91.5556,91.5896,4700.0
2017-09-05 11:40:00,107.65,107.77,107.61,107.75,7100.0,91.5811,91.6832,91.5471,91.6662,7100.0
2017-09-05 11:45:00,107.75,107.79,107.56,107.63,12807.0,91.6662,91.7002,91.5045,91.5641,12807.0
2017-09-05 11:50:00,107.62,107.69,107.56,107.59,6953.0,91.5556,91.6151,91.5045,91.5301,6953.0
2017-09-05 11:55:00,107.58,107.71,107.55,107.66,12447.0,91.5216,91.6321,91.496,91.5896,12447.0
2017-09-05 12:00:00,107.65,107.65,107.02,107.17,29960.0,91.5811,91.5811,91.0451,91.1728,29960.0
2017-09-05 12:05:00,107.19,107.19,106.66,106.74,17879.0,91.1898,91.1898,90.7389,90.8069,17879.0
2017-09-05 12:10:00,106.73,106.92,106.63,106.76,15573.0,90.7984,90.9601,90.7134,90.824,15573.0
2017-09-05 12:15:00,106.77,106.84,106.66,106.73,6140.0,90.8325,90.892,90.7389,90.7984,6140.0
2017-09-05 12:20:00,106.68,106.85,106.61,106.75,11156.0,90.7559,90.9005,90.6963,90.8154,11156.0
2017-09-05 12:25:00,106.71,106.74,106.03,106.09,51830.0,90.7814,90.8069,90.2029,90.254,51830.0
2017-09-05 12:30:00,106.11,106.11,105.33,105.34,51348.0,90.271,90.271,89.6074,89.6159,51348.0
2017-09-05 12:35:00,105.37,105.89,105.37,105.8,25327.0,89.6414,90.0838,89.6414,90.0073,25327.0
2017-09-05 12:40:00,105.78,105.9,105.65,105.89,24029.0,89.9902,90.0923,89.8796,90.0838,24029.0
2017-09-05 12:45:00,105.82,105.82,105.58,105.66,16830.0,90.0243,90.0243,89.8201,89.8882,16830.0
2017-09-05 12:50:00,105.68,105.74,105.38,105.72,35478.0,89.9052,89.9562,89.6499,89.9392,35478.0
2017-09-05 12:55:00,105.8,106.01,105.73,105.94,8999.0,90.0073,90.1859,89.9477,90.1264,8999.0
2017-09-05 13:00:00,105.91,105.93,105.39,105.46,22332.0,90.1008,90.1179,89.6585,89.718,22332.0
2017-09-05 13:05:00,105.49,105.57,105.43,105.43,10110.0,89.7435,89.8116,89.6925,89.6925,10110.0
2017-09-05 13:10:00,105.45,105.66,105.42,105.55,7140.0,89.7095,89.8882,89.684,89.7946,7140.0
2017-09-05 13:15:00,105.55,105.9,105.53,105.9,6851.0,89.7946,90.0923,89.7776,90.0923,6851.0
2017-09-05 13:20:00,105.97,106.07,105.91,106.05,23933.0,90.1519,90.237,90.1008,90.2199,23933.0
2017-09-05 13:25:00,106.03,106.08,105.97,105.98,13842.0,90.2029,90.2455,90.1519,90.1604,13842.0
2017-09-05 13:30:00,106.03,106.12,105.98,105.99,9049.0,90.2029,90.2795,90.1604,90.1689,9049.0
2017-09-05 13:35:00,106.02,106.5,106.01,106.22,13752.0,90.1944,90.6028,90.1859,90.3646,13752.0
2017-09-05 13:40:00,106.16,106.33,106.15,106.15,7669.0,90.3135,90.4581,90.305,90.305,7669.0
2017-09-05 13:45:00,106.12,106.17,105.94,106.09,12156.0,90.2795,90.322,90.1264,90.254,12156.0
2017-09-05 13:50:00,106.05,106.23,105.99,106.23,11116.0,90.2199,90.3731,90.1689,90.3731,11116.0
2017-09-05 13:55:00,106.23,106.24,106.09,106.22,8544.0,90.3731,90.3816,90.254,90.3646,8544.0
2017-09-05 14:00:00,106.22,106.33,106.14,106.33,6365.0,90.3646,90.4581,90.2965,90.4581,6365.0
2017-09-05 14:05:00,106.3,106.32,106.1,106.17,5000.0,90.4326,90.4496,90.2625,90.322,5000.0
2017-09-05 14:10:00,106.18,106.29,106.18,106.22,20164.0,90.3305,90.4241,90.3305,90.3646,20164.0
2017-09-05 14:15:00,106.2,106.21,106.05,106.1,4571.0,90.3475,90.3561,90.2199,90.2625,4571.0
2017-09-05 14:20:00,106.13,106.38,106.13,106.38,8288.0,90.288,90.5007,90.288,90.5007,8288.0
2017-09-05 14:25:00,106.39,106.58,106.33,106.46,10479.0,90.5092,90.6708,90.4581,90.5687,10479.0
2017-09-05 14:30:00,106.45,106.64,106.45,106.58,19458.0,90.5602,90.7219,90.5602,90.6708,19458.0
2017-09-05 14:35:00,106.55,106.68,106.55,106.66,8247.0,90.6453,90.7559,90.6453,90.7389,8247.0
2017-09-05 14:40:00,106.65,106.71,106.58,106.7,8188.0,90.7304,90.7814,90.6708,90.7729,8188.0
2017-09-05 14:45:00,106.71,106.74,106.41,106.55,17550.0,90.7814,90.8069,90.5262,90.6453,17550.0
2017-09-05 14:50:00,106.51,106.53,106.44,106.5,4572.0,90.6113,90.6283,90.5517,90.6028,4572.0
2017-09-05 14:55:00,106.48,106.57,106.38,106.56,7647.0,90.5858,90.6623,90.5007,90.6538,7647.0
2017-09-05 15:00:00,106.59,106.69,106.53,106.54,8151.0,90.6793,90.7644,90.6283,90.6368,8151.0
2017-09-05 15:05:00,106.52,106.53,106.29,106.5,12644.0,90.6198,90.6283,90.4241,90.6028,12644.0
2017-09-05 15:10:00,106.5,106.63,106.39,106.63,14846.0,90.6028,90.7134,90.5092,90.7134,14846.0
2017-09-05 15:15:00,106.67,106.72,106.63,106.7,14005.0,90.7474,90.7899,90.7134,90.7729,14005.0
2017-09-05 15:20:00,106.69,106.78,106.6,106.75,32221.0,90.7644,90.841,90.6878,90.8154,32221.0
2017-09-05 15:25:00,106.77,107.0,106.77,106.95,28438.0,90.8325,91.0281,90.8325,90.9856,28438.0
2017-09-05 15:30:00,106.93,107.05,106.86,107.0,24247.0,90.9686,91.0707,90.909,91.0281,24247.0
2017-09-05 15:35:00,106.96,106.97,106.67,106.73,25760.0,90.9941,91.0026,90.7474,90.7984,25760.0
2017-09-05 15:40:00,106.72,106.73,106.51,106.64,24231.0,90.7899,90.7984,90.6113,90.7219,24231.0
2017-09-05 15:45:00,106.64,106.74,106.58,106.73,22950.0,90.7219,90.8069,90.6708,90.7984,22950.0
2017-09-05 15:50:00,106.72,106.9,106.53,106.86,46919.0,90.7899,90.9431,90.6283,90.909,46919.0
2017-09-05 15:55:00,106.85,107.06,106.79,106.94,95252.0,90.9005,91.0792,90.8495,90.9771,95252.0
2017-09-06 09:30:00,107.63,107.99,107.26,107.26,36133.0,91.5641,91.8704,91.2493,91.2493,36133.0
2017-09-06 09:35:00,107.23,107.49,106.86,107.16,20084.0,91.2238,91.445,90.909,91.1642,20084.0
2017-09-06 09:40:00,107.04,107.36,106.93,107.24,19487.0,91.0622,91.3344,90.9686,91.2323,19487.0
2017-09-06 09:45:00,107.31,107.42,107.09,107.15,15220.0,91.2919,91.3854,91.1047,91.1557,15220.0
2017-09-06 09:50:00,107.22,107.24,106.97,107.08,17119.0,91.2153,91.2323,91.0026,91.0962,17119.0
2017-09-06 09:55:00,107.05,107.45,106.99,107.23,11384.0,91.0707,91.411,91.0196,91.2238,11384.0
2017-09-06 10:00:00,107.15,107.33,106.98,107.26,8720.0,91.1557,91.3089,91.0111,91.2493,8720.0
2017-09-06 10:05:00,107.13,107.38,107.02,107.17,10163.0,91.1387,91.3514,91.0451,91.1728,10163.0
2017-09-06 10:10:00,107.03,107.18,106.84,107.0,11279.0,91.0537,91.1813,90.892,91.0281,11279.0
2017-09-06 10:15:00,106.95,106.99,106.52,106.6,20601.0,90.9856,91.0196,90.6198,90.6878,20601.0
2017-09-06 10:20:00,106.56,106.73,106.44,106.69,8152.0,90.6538,90.7984,90.5517,90.7644,8152.0
2017-09-06 10:25:00,106.66,106.66,106.49,106.5,7197.0,90.7389,90.7389,90.5943,90.6028,7197.0
2017-09-06 10:30:00,106.54,106.66,106.41,106.66,7937.0,90.6368,90.7389,90.5262,90.7389,7937.0
2017-09-06 10:35:00,106.62,106.83,106.44,106.56,13444.0,90.7049,90.8835,90.5517,90.6538,13444.0
2017-09-06 10:40:00,106.56,106.57,106.26,106.35,19989.0,90.6538,90.6623,90.3986,90.4752,19989.0
2017-09-06 10:45:00,106.38,106.61,106.11,106.58,9010.0,90.5007,90.6963,90.271,90.6708,9010.0
2017-09-06 10:50:00,106.58,106.59,106.19,106.24,11251.0,90.6708,90.6793,90.339,90.3816,11251.0
2017-09-06 10:55:00,106.34,106.5,106.2,106.33,10664.0,90.4666,90.6028,90.3475,90.4581,10664.0
2017-09-06 11:00:00,106.36,106.41,106.25,106.26,8250.0,90.4837,90.5262,90.3901,90.3986,8250.0
2017-09-06 11:05:00,106.26,106.29,106.01,106.09,16561.0,90.3986,90.4241,90.1859,90.254,16561.0
2017-09-06 11:10:00,106.01,106.04,105.8,105.93,8786.0,90.1859,90.2114,90.0073,90.1179,8786.0
2017-09-06 11:15:00,105.95,106.14,105.92,106.11,3100.0,90.1349,90.2965,90.1093,90.271,3100.0
2017-09-06 11:20:00,106.11,106.26,106.1,106.23,3302.0,90.271,90.3986,90.2625,90.3731,3302.0
2017-09-06 11:25:00,106.25,106.59,106.25,106.48,11823.0,90.3901,90.6793,90.3901,90.5858,11823.0
2017-09-06 11:30:00,106.5,106.64,106.27,106.56,18067.0,90.6028,90.7219,90.4071,90.6538,18067.0
2017-09-06 11:35:00,106.51,106.68,106.51,106.58,5300.0,90.6113,90.7559,90.6113,90.6708,5300.0
2017-09-06 11:40:00,106.63,106.7,106.55,106.61,4099.0,90.7134,90.7729,90.6453,90.6963,4099.0
2017-09-06 11:45:00,106.64,106.7,106.54,106.65,3936.0,90.7219,90.7729,90.6368,90.7304,3936.0
2017-09-06 11:50:00,106.64,106.65,106.49,106.63,2676.0,90.7219,90.7304,90.5943,90.7134,2676.0
2017-09-06 11:55:00,106.7,106.82,106.7,106.74,8068.0,90.7729,90.875,90.7729,90.8069,8068.0
2017-09-06 12:00:00,106.72,106.81,106.6,106.67,8102.0,90.7899,90.8665,90.6878,90.7474,8102.0
2017-09-06 12:05:00,106.7,106.73,106.65,106.71,3150.0,90.7729,90.7984,90.7304,90.7814,3150.0
2017-09-06 12:10:00,106.75,106.85,106.75,106.78,3112.0,90.8154,90.9005,90.8154,90.841,3112.0
2017-09-06 12:15:00,106.77,106.91,106.77,106.88,5200.0,90.8325,90.9516,90.8325,90.926,5200.0
2017-09-06 12:20:00,106.87,106.94,106.79,106.85,14461.0,90.9175,90.9771,90.8495,90.9005,14461.0
2017-09-06 12:25:00,106.8,106.98,106.79,106.95,7100.0,90.858,91.0111,90.8495,90.9856,7100.0
2017-09-06 12:30:00,106.93,106.93,106.8,106.8,4296.0,90.9686,90.9686,90.858,90.858,4296.0
2017-09-06 12:35:00,106.82,106.86,106.77,106.81,4100.0,90.875,90.909,90.8325,90.8665,4100.0
2017-09-06 12:40:00,106.77,106.97,106.77,106.95,14909.0,90.8325,91.0026,90.8325,90.9856,14909.0
2017-09-06 12:45:00,106.89,106.96,106.88,106.96,7559.0,90.9346,90.9941,90.926,90.9941,7559.0
2017-09-06 12:50:00,106.98,107.14,106.98,107.14,5560.0,91.0111,91.1472,91.0111,91.1472,5560.0
2017-09-06 12:55:00,107.14,107.19,107.07,107.12,5401.0,91.1472,91.1898,91.0877,91.1302,5401.0
2017-09-06 13:00:00,107.13,107.16,107.07,107.1,6602.0,91.1387,91.1642,91.0877,91.1132,6602.0
2017-09-06 13:05:00,107.12,107.23,107.12,107.18,9848.0,91.1302,91.2238,91.1302,91.1813,9848.0
2017-09-06 13:10:00,107.17,107.37,107.17,107.37,8055.0,91.1728,91.3429,91.1728,91.3429,8055.0
2017-09-06 13:15:00,107.31,107.31,107.12,107.18,4958.0,91.2919,91.2919,91.1302,91.1813,4958.0
2017-09-06 13:20:00,107.11,107.16,106.95,106.95,5437.0,91.1217,91.1642,90.9856,90.9856,5437.0
2017-09-06 13:25:00,106.95,106.97,106.88,106.92,9441.0,90.9856,91.0026,90.926,90.9601,9441.0
2017-09-06 13:30:00,106.92,107.04,106.86,106.93,7157.0,90.9601,91.0622,90.909,90.9686,7157.0
2017-09-06 13:35:00,106.91,106.98,106.84,106.85,19464.0,90.9516,91.0111,90.892,90.9005,19464.0
2017-09-06 13:40:00,106.85,106.85,106.65,106.65,6485.0,90.9005,90.9005,90.7304,90.7304,6485.0
2017-09-06 13:45:00,106.65,106.79,106.64,106.71,13450.0,90.7304,90.8495,90.7219,90.7814,13450.0
2017-09-06 13:50:00,106.75,106.83,106.71,106.72,5740.0,90.8154,90.8835,90.7814,90.7899,5740.0
2017-09-06 13:55:00,106.7,106.73,106.58,106.66,12874.0,90.7729,90.7984,90.6708,90.7389,12874.0
2017-09-06 14:00:00,106.68,106.91,106.66,106.85,12464.0,90.7559,90.9516,90.7389,90.9005,12464.0
2017-09-06 14:05:00,106.89,107.03,106.87,106.96,10485.0,90.9346,91.0537,90.9175,90.9941,10485.0
2017-09-06 14:10:00,107.0,107.0,106.82,106.86,9667.0,91.0281,91.0281,90.875,90.909,9667.0
2017-09-06 14:15:00,106.87,106.88,106.77,106.81,17503.0,90.9175,90.926,90.8325,90.8665,17503.0
2017-09-06 14:20:00,106.84,106.94,106.78,106.9,12831.0,90.892,90.9771,90.841,90.9431,12831.0
2017-09-06 14:25:00,106.9,106.9,106.8,106.8,5100.0,90.9431,90.9431,90.858,90.858,5100.0
2017-09-06 14:30:00,106.76,106.83,106.69,106.73,14103.0,90.824,90.8835,90.7644,90.7984,14103.0
2017-09-06 14:35:00,106.73,106.9,106.7,106.9,39482.0,90.7984,90.9431,90.7729,90.9431,39482.0
2017-09-06 14:40:00,106.87,106.94,106.7,106.7,8892.0,90.9175,90.9771,90.7729,90.7729,8892.0
2017-09-06 14:45:00,106.73,106.89,106.73,106.77,6568.0,90.7984,90.9346,90.7984,90.8325,6568.0
2017-09-06 14:50:00,106.79,106.85,106.73,106.84,13913.0,90.8495,90.9005,90.7984,90.892,13913.0
2017-09-06 14:55:00,106.85,106.87,106.75,106.75,7317.0,90.9005,90.9175,90.8154,90.8154,7317.0
2017-09-06 15:00:00,106.76,106.79,106.5,106.58,25468.0,90.824,90.8495,90.6028,90.6708,25468.0
2017-09-06 15:05:00,106.59,106.81,106.56,106.79,13785.0,90.6793,90.8665,90.6538,90.8495,13785.0
2017-09-06 15:10:00,106.76,106.77,106.69,106.69,5735.0,90.824,90.8325,90.7644,90.7644,5735.0
2017-09-06 15:15:00,106.7,106.75,106.63,106.7,10100.0,90.7729,90.8154,90.7134,90.7729,10100.0
2017-09-06 15:20:00,106.73,106.84,106.72,106.82,15650.0,90.7984,90.892,90.7899,90.875,15650.0
2017-09-06 15:25:00,106.84,106.91,106.79,106.79,17177.0,90.892,90.9516,90.8495,90.8495,17177.0
2017-09-06 15:30:00,106.8,106.8,106.59,106.63,12200.0,90.858,90.858,90.6793,90.7134,12200.0
2017-09-06 15:35:00,106.65,106.66,106.55,106.6,14194.0,90.7304,90.7389,90.6453,90.6878,14194.0
2017-09-06 15:40:00,106.6,106.68,106.53,106.55,15059.0,90.6878,90.7559,90.6283,90.6453,15059.0
2017-09-06 15:45:00,106.52,106.57,106.35,106.35,18204.0,90.6198,90.6623,90.4752,90.4752,18204.0
2017-09-06 15:50:00,106.34,106.35,106.12,106.13,47859.0,90.4666,90.4752,90.2795,90.288,47859.0
2017-09-06 15:55:00,106.14,106.21,106.1,106.17,84103.0,90.2965,90.3561,90.2625,90.322,84103.0
2017-09-07 09:30:00,106.43,106.73,106.15,106.19,35538.0,90.5432,90.7984,90.305,90.339,35538.0
2017-09-07 09:35:00,106.12,106.2,105.94,106.0,11424.0,90.2795,90.3475,90.1264,90.1774,11424.0
2017-09-07 09:40:00,105.95,106.4,105.94,106.34,7110.0,90.1349,90.5177,90.1264,90.4666,7110.0
2017-09-07 09:45:00,106.3,106.46,106.26,106.42,8000.0,90.4326,90.5687,90.3986,90.5347,8000.0
2017-09-07 09:50:00,106.33,106.34,106.24,106.33,6688.0,90.4581,90.4666,90.3816,90.4581,6688.0
2017-09-07 09:55:00,106.29,106.46,106.28,106.37,9772.0,90.4241,90.5687,90.4156,90.4922,9772.0
2017-09-07 10:00:00,106.37,106.37,106.05,106.05,7212.0,90.4922,90.4922,90.2199,90.2199,7212.0
2017-09-07 10:05:00,106.08,106.32,106.08,106.29,5590.0,90.2455,90.4496,90.2455,90.4241,5590.0
2017-09-07 10:10:00,106.34,106.45,106.22,106.32,6237.0,90.4666,90.5602,90.3646,90.4496,6237.0
2017-09-07 10:15:00,106.26,106.74,106.26,106.61,24618.0,90.3986,90.8069,90.3986,90.6963,24618.0
2017-09-07 10:20:00,106.66,106.99,106.66,106.83,19070.0,90.7389,91.0196,90.7389,90.8835,19070.0
2017-09-07 10:25:00,106.84,106.93,106.72,106.76,21172.0,90.892,90.9686,90.7899,90.824,21172.0
2017-09-07 10:30:00,106.72,106.85,106.68,106.81,9750.0,90.7899,90.9005,90.7559,90.8665,9750.0
2017-09-07 10:35:00,106.9,106.96,106.76,106.78,7699.0,90.9431,90.9941,90.824,90.841,7699.0
2017-09-07 10:40:00,106.76,106.92,106.76,106.81,6600.0,90.824,90.9601,90.824,90.8665,6600.0
2017-09-07 10:45:00,106.82,107.22,106.82,107.2,54169.0,90.875,91.2153,90.875,91.1983,54169.0
2017-09-07 10:50:00,107.25,107.29,107.09,107.19,6610.0,91.2408,91.2748,91.1047,91.1898,6610.0
2017-09-07 10:55:00,107.22,107.24,107.08,107.15,4053.0,91.2153,91.2323,91.0962,91.1557,4053.0
2017-09-07 11:00:00,107.1,107.21,107.09,107.2,4330.0,91.1132,91.2068,91.1047,91.1983,4330.0
2017-09-07 11:05:00,107.2,107.3,107.08,107.1,29045.0,91.1983,91.2834,91.0962,91.1132,29045.0
2017-09-07 11:10:00,107.12,107.12,106.92,107.07,13464.0,91.1302,91.1302,90.9601,91.0877,13464.0
2017-09-07 11:15:00,107.09,107.12,106.7,106.7,13074.0,91.1047,91.1302,90.7729,90.7729,13074.0
2017-09-07 11:20:00,106.69,106.7,106.58,106.66,11903.0,90.7644,90.7729,90.6708,90.7389,11903.0
2017-09-07 11:25:00,106.65,106.9,106.65,106.9,38686.0,90.7304,90.9431,90.7304,90.9431,38686.0
2017-09-07 11:30:00,106.9,107.0,106.84,106.99,12277.0,90.9431,91.0281,90.892,91.0196,12277.0
2017-09-07 11:35:00,106.99,107.24,106.96,107.05,17413.0,91.0196,91.2323,90.9941,91.0707,17413.0
2017-09-07 11:40:00,107.03,107.07,106.87,106.87,8821.0,91.0537,91.0877,90.9175,90.9175,8821.0
2017-09-07 11:45:00,106.86,107.04,106.84,106.86,7800.0,90.909,91.0622,90.892,90.909,7800.0
2017-09-07 11:50:00,106.9,106.98,106.85,106.9,3903.0,90.9431,91.0111,90.9005,90.9431,3903.0
2017-09-07 11:55:00,106.9,107.04,106.84,106.98,29860.0,90.9431,91.0622,90.892,91.0111,29860.0
2017-09-07 12:00:00,106.95,107.11,106.88,106.99,11028.0,90.9856,91.1217,90.926,91.0196,11028.0
2017-09-07 12:05:00,107.04,107.18,106.99,106.99,17300.0,91.0622,91.1813,91.0196,91.0196,17300.0
2017-09-07 12:10:00,106.98,107.0,106.78,106.78,8015.0,91.0111,91.0281,90.841,90.841,8015.0
2017-09-07 12:15:00,106.8,106.8,106.66,106.78,6622.0,90.858,90.858,90.7389,90.841,6622.0
2017-09-07 12:20:00,106.78,106.78,106.7,106.71,2949.0,90.841,90.841,90.7729,90.7814,2949.0
2017-09-07 12:25:00,106.74,106.86,106.62,106.73,8483.0,90.8069,90.909,90.7049,90.7984,8483.0
2017-09-07 12:30:00,106.65,106.77,106.2,106.23,91646.0,90.7304,90.8325,90.3475,90.3731,91646.0
2017-09-07 12:35:00,106.26,106.76,106.25,106.66,12444.0,90.3986,90.824,90.3901,90.7389,12444.0
2017-09-07 12:40:00,106.68,106.68,106.54,106.64,8016.0,90.7559,90.7559,90.6368,90.7219,8016.0
2017-09-07 12:45:00,106.59,106.78,106.52,106.52,4203.0,90.6793,90.841,90.6198,90.6198,4203.0
2017-09-07 12:50:00,106.53,106.53,106.39,106.43,4341.0,90.6283,90.6283,90.5092,90.5432,4341.0
2017-09-07 12:55:00,106.44,106.56,106.41,106.41,3099.0,90.5517,90.6538,90.5262,90.5262,3099.0
2017-09-07 13:00:00,106.42,106.62,106.42,106.61,3000.0,90.5347,90.7049,90.5347,90.6963,3000.0
2017-09-07 13:05:00,106.57,106.61,106.5,106.5,18986.0,90.6623,90.6963,90.6028,90.6028,18986.0
2017-09-07 13:10:00,106.47,106.55,106.46,106.47,6027.0,90.5772,90.6453,90.5687,90.5772,6027.0
2017-09-07 13:15:00,106.5,106.53,106.48,106.53,1200.0,90.6028,90.6283,90.5858,90.6283,1200.0
2017-09-07 13:20:00,106.51,106.51,106.34,106.34,13809.0,90.6113,90.6113,90.4666,90.4666,13809.0
2017-09-07 13:25:00,106.38,106.4,106.23,106.24,18620.0,90.5007,90.5177,90.3731,90.3816,18620.0
2017-09-07 13:30:00,106.22,106.34,106.2,106.3,7700.0,90.3646,90.4666,90.3475,90.4326,7700.0
2017-09-07 13:35:00,106.31,106.32,106.24,106.25,5500.0,90.4411,90.4496,90.3816,90.3901,5500.0
2017-09-07 13:40:00,106.21,106.27,106.14,106.2,16227.0,90.3561,90.4071,90.2965,90.3475,16227.0
2017-09-07 13:45:00,106.2,106.31,106.04,106.31,50509.0,90.3475,90.4411,90.2114,90.4411,50509.0
2017-09-07 13:50:00,106.32,106.47,106.26,106.26,15200.0,90.4496,90.5772,90.3986,90.3986,15200.0
2017-09-07 13:55:00,106.26,106.27,106.13,106.14,13873.0,90.3986,90.4071,90.288,90.2965,13873.0
2017-09-07 14:00:00,106.15,106.19,106.1,106.17,11870.0,90.305,90.339,90.2625,90.322,11870.0
2017-09-07 14:05:00,106.14,106.23,106.11,106.19,2000.0,90.2965,90.3731,90.271,90.339,2000.0
2017-09-07 14:10:00,106.24,106.37,106.23,106.34,2628.0,90.3816,90.4922,90.3731,90.4666,2628.0
2017-09-07 14:15:00,106.36,106.46,106.35,106.41,3158.0,90.4837,90.5687,90.4752,90.5262,3158.0
2017-09-07 14:20:00,106.39,106.45,106.31,106.38,6722.0,90.5092,90.5602,90.4411,90.5007,6722.0
2017-09-07 14:25:00,106.42,106.45,106.38,106.4,3460.0,90.5347,90.5602,90.5007,90.5177,3460.0
2017-09-07 14:30:00,106.38,106.41,106.25,106.31,4994.0,90.5007,90.5262,90.3901,90.4411,4994.0
2017-09-07 14:35:00,106.29,106.35,106.26,106.32,3730.0,90.4241,90.4752,90.3986,90.4496,3730.0
2017-09-07 14:40:00,106.32,106.35,106.26,106.34,11851.0,90.4496,90.4752,90.3986,90.4666,11851.0
2017-09-07 14:45:00,106.32,106.36,106.28,106.33,7785.0,90.4496,90.4837,90.4156,90.4581,7785.0
2017-09-07 14:50:00,106.32,106.32,106.25,106.31,8580.0,90.4496,90.4496,90.3901,90.4411,8580.0
2017-09-07 14:55:00,106.34,106.45,106.34,106.43,10489.0,90.4666,90.5602,90.4666,90.5432,10489.0
2017-09-07 15:00:00,106.42,106.45,106.21,106.25,5274.0,90.5347,90.5602,90.3561,90.3901,5274.0
2017-09-07 15:05:00,106.25,106.31,106.21,106.29,2674.0,90.3901,90.4411,90.3561,90.4241,2674.0
2017-09-07 15:10:00,106.29,106.32,106.27,106.29,10069.0,90.4241,90.4496,90.4071,90.4241,10069.0
2017-09-07 15:15:00,106.29,106.38,106.29,106.3,5735.0,90.4241,90.5007,90.4241,90.4326,5735.0
2017-09-07 15:20:00,106.33,106.38,106.23,106.24,30010.0,90.4581,90.5007,90.3731,90.3816,30010.0
2017-09-07 15:25:00,106.26,106.3,106.24,106.25,5500.0,90.3986,90.4326,90.3816,90.3901,5500.0
2017-09-07 15:30:00,106.24,106.25,106.08,106.1,16433.0,90.3816,90.3901,90.2455,90.2625,16433.0
2017-09-07 15:35:00,106.1,106.18,106.1,106.18,11705.0,90.2625,90.3305,90.2625,90.3305,11705.0
2017-09-07 15:40:00,106.16,106.21,106.13,106.14,9044.0,90.3135,90.3561,90.288,90.2965,9044.0
2017-09-07 15:45:00,106.14,106.28,106.11,106.25,18023.0,90.2965,90.4156,90.271,90.3901,18023.0
2017-09-07 15:50:00,106.25,106.34,106.21,106.3,23261.0,90.3901,90.4666,90.3561,90.4326,23261.0
2017-09-07 15:55:00,106.3,106.5,106.26,106.44,102825.0,90.4326,90.6028,90.3986,90.5517,102825.0
2017-09-08 09:30:00,106.05,106.35,106.04,106.1,16600.0,90.2199,90.4752,90.2114,90.2625,16600.0
2017-09-08 09:35:00,106.15,106.15,105.66,105.8,6597.0,90.305,90.305,89.8882,90.0073,6597.0
2017-09-08 09:40:00,105.79,105.94,105.7,105.84,5575.0,89.9987,90.1264,89.9222,90.0413,5575.0
2017-09-08 09:45:00,105.81,105.86,105.52,105.63,26850.0,90.0158,90.0583,89.7691,89.8626,26850.0
2017-09-08 09:50:00,105.55,105.63,105.32,105.36,7833.0,89.7946,89.8626,89.5989,89.6329,7833.0
2017-09-08 09:55:00,105.31,105.45,104.76,105.0,36979.0,89.5904,89.7095,89.1225,89.3267,36979.0
2017-09-08 10:00:00,105.04,105.47,105.04,105.4,8884.0,89.3607,89.7265,89.3607,89.667,8884.0
2017-09-08 10:05:00,105.4,105.5,105.34,105.5,3793.0,89.667,89.752,89.6159,89.752,3793.0
2017-09-08 10:10:00,105.41,105.42,105.28,105.42,8093.0,89.6755,89.684,89.5649,89.684,8093.0
2017-09-08 10:15:00,105.38,105.47,105.38,105.4,3250.0,89.6499,89.7265,89.6499,89.667,3250.0
2017-09-08 10:20:00,105.39,105.46,105.21,105.28,14718.0,89.6585,89.718,89.5053,89.5649,14718.0
2017-09-08 10:25:00,105.27,105.34,105.21,105.29,2216.0,89.5564,89.6159,89.5053,89.5734,2216.0
2017-09-08 10:30:00,105.32,105.32,105.09,105.09,4600.0,89.5989,89.5989,89.4032,89.4032,4600.0
2017-09-08 10:35:00,105.21,105.21,105.01,105.01,2600.0,89.5053,89.5053,89.3352,89.3352,2600.0
2017-09-08 10:40:00,105.01,105.15,104.91,105.03,9246.0,89.3352,89.4543,89.2501,89.3522,9246.0
2017-09-08 10:45:00,105.07,105.36,105.07,105.36,6649.0,89.3862,89.6329,89.3862,89.6329,6649.0
2017-09-08 10:50:00,105.29,105.43,105.27,105.36,5377.0,89.5734,89.6925,89.5564,89.6329,5377.0
2017-09-08 10:55:00,105.37,105.54,105.37,105.54,10290.0,89.6414,89.7861,89.6414,89.7861,10290.0
2017-09-08 11:00:00,105.54,105.57,105.39,105.54,6520.0,89.7861,89.8116,89.6585,89.7861,6520.0
2017-09-08 11:05:00,105.52,105.57,105.46,105.46,3912.0,89.7691,89.8116,89.718,89.718,3912.0
2017-09-08 11:10:00,105.46,105.49,105.31,105.31,2799.0,89.718,89.7435,89.5904,89.5904,2799.0
2017-09-08 11:15:00,105.35,105.35,105.22,105.24,6556.0,89.6244,89.6244,89.5138,89.5308,6556.0
2017-09-08 11:20:00,105.24,105.31,105.18,105.23,3484.0,89.5308,89.5904,89.4798,89.5223,3484.0
2017-09-08 11:25:00,105.21,105.39,105.2,105.39,2800.0,89.5053,89.6585,89.4968,89.6585,2800.0
2017-09-08 11:30:00,105.38,105.43,105.26,105.28,1500.0,89.6499,89.6925,89.5479,89.5649,1500.0
2017-09-08 11:35:00,105.29,105.36,105.18,105.22,2395.0,89.5734,89.6329,89.4798,89.5138,2395.0
2017-09-08 11:40:00,105.2,105.34,105.13,105.14,5430.0,89.4968,89.6159,89.4373,89.4458,5430.0
2017-09-08 11:45:00,105.16,105.3,105.14,105.3,1785.0,89.4628,89.5819,89.4458,89.5819,1785.0
2017-09-08 11:50:00,105.26,105.3,105.17,105.25,2500.0,89.5479,89.5819,89.4713,89.5394,2500.0
2017-09-08 11:55:00,105.34,105.36,105.3,105.3,1306.0,89.6159,89.6329,89.5819,89.5819,1306.0
2017-09-08 12:00:00,105.28,105.34,105.12,105.12,2100.0,89.5649,89.6159,89.4288,89.4288,2100.0
2017-09-08 12:05:00,105.11,105.26,105.1,105.19,3420.0,89.4203,89.5479,89.4117,89.4883,3420.0
2017-09-08 12:10:00,105.18,105.24,105.1,105.1,1983.0,89.4798,89.5308,89.4117,89.4117,1983.0
2017-09-08 12:15:00,105.13,105.18,105.09,105.09,1605.0,89.4373,89.4798,89.4032,89.4032,1605.0
2017-09-08 12:20:00,105.16,105.16,104.97,104.99,4645.0,89.4628,89.4628,89.3011,89.3182,4645.0
2017-09-08 12:25:00,105.04,105.06,104.95,104.97,2900.0,89.3607,89.3777,89.2841,89.3011,2900.0
2017-09-08 12:30:00,104.95,105.13,104.85,105.06,14893.0,89.2841,89.4373,89.1991,89.3777,14893.0
2017-09-08 12:35:00,105.16,105.16,104.98,105.06,2269.0,89.4628,89.4628,89.3097,89.3777,2269.0
2017-09-08 12:40:00,105.05,105.07,104.99,105.07,1878.0,89.3692,89.3862,89.3182,89.3862,1878.0
2017-09-08 12:45:00,105.07,105.23,105.07,105.2,3300.0,89.3862,89.5223,89.3862,89.4968,3300.0
2017-09-08 12:50:00,105.21,105.23,105.16,105.23,2700.0,89.5053,89.5223,89.4628,89.5223,2700.0
2017-09-08 12:55:00,105.23,105.23,105.08,105.14,2680.0,89.5223,89.5223,89.3947,89.4458,2680.0
2017-09-08 13:00:00,105.12,105.22,105.09,105.2,1866.0,89.4288,89.5138,89.4032,89.4968,1866.0
2017-09-08 13:05:00,105.2,105.23,105.16,105.16,1378.0,89.4968,89.5223,89.4628,89.4628,1378.0
2017-09-08 13:10:00,105.18,105.2,105.15,105.19,3600.0,89.4798,89.4968,89.4543,89.4883,3600.0
2017-09-08 13:15:00,105.2,105.33,105.19,105.29,5300.0,89.4968,89.6074,89.4883,89.5734,5300.0
2017-09-08 13:20:00,105.33,105.4,105.31,105.4,3400.0,89.6074,89.667,89.5904,89.667,3400.0
2017-09-08 13:25:00,105.4,105.4,105.28,105.28,1344.0,89.667,89.667,89.5649,89.5649,1344.0
2017-09-08 13:30:00,105.27,105.32,105.16,105.16,900.0,89.5564,89.5989,89.4628,89.4628,900.0
2017-09-08 13:35:00,105.17,105.18,105.09,105.11,4454.0,89.4713,89.4798,89.4032,89.4203,4454.0
2017-09-08 13:40:00,105.17,105.17,105.11,105.14,740.0,89.4713,89.4713,89.4203,89.4458,740.0
2017-09-08 13:45:00,105.1,105.15,105.08,105.12,2422.0,89.4117,89.4543,89.3947,89.4288,2422.0
2017-09-08 13:50:00,105.09,105.09,105.04,105.05,400.0,89.4032,89.4032,89.3607,89.3692,400.0
2017-09-08 13:55:00,105.04,105.09,105.03,105.07,4100.0,89.3607,89.4032,89.3522,89.3862,4100.0
2017-09-08 14:00:00,105.08,105.08,104.97,105.02,3397.0,89.3947,89.3947,89.3011,89.3437,3397.0
2017-09-08 14:05:00,104.98,105.04,104.98,105.03,1539.0,89.3097,89.3607,89.3097,89.3522,1539.0
2017-09-08 14:10:00,105.04,105.05,104.98,104.98,2038.0,89.3607,89.3692,89.3097,89.3097,2038.0
2017-09-08 14:15:00,104.99,105.02,104.85,104.9,10157.0,89.3182,89.3437,89.1991,89.2416,10157.0
2017-09-08 14:20:00,104.9,104.96,104.85,104.85,6627.0,89.2416,89.2926,89.1991,89.1991,6627.0
2017-09-08 14:25:00,104.9,104.91,104.81,104.81,2500.0,89.2416,89.2501,89.165,89.165,2500.0
2017-09-08 14:30:00,104.86,104.86,104.65,104.66,11413.0,89.2076,89.2076,89.0289,89.0374,11413.0
2017-09-08 14:35:00,104.71,104.8,104.71,104.72,5172.0,89.08,89.1565,89.08,89.0885,5172.0
2017-09-08 14:40:00,104.72,104.8,104.71,104.74,3225.0,89.0885,89.1565,89.08,89.1055,3225.0
2017-09-08 14:45:00,104.73,104.77,104.6,104.61,6610.0,89.097,89.131,88.9864,88.9949,6610.0
2017-09-08 14:50:00,104.65,104.68,104.59,104.68,6286.0,89.0289,89.0544,88.9779,89.0544,6286.0
2017-09-08 14:55:00,104.7,104.71,104.59,104.6,4646.0,89.0715,89.08,88.9779,88.9864,4646.0
2017-09-08 15:00:00,104.6,104.72,104.52,104.72,11437.0,88.9864,89.0885,88.9183,89.0885,11437.0
2017-09-08 15:05:00,104.69,104.77,104.66,104.71,6193.0,89.0629,89.131,89.0374,89.08,6193.0
2017-09-08 15:10:00,104.71,104.74,104.61,104.61,4070.0,89.08,89.1055,88.9949,88.9949,4070.0
2017-09-08 15:15:00,104.65,104.65,104.46,104.47,10291.0,89.0289,89.0289,88.8673,88.8758,10291.0
2017-09-08 15:20:00,104.49,104.56,104.46,104.46,6420.0,88.8928,88.9523,88.8673,88.8673,6420.0
2017-09-08 15:25:00,104.45,104.45,104.33,104.39,13231.0,88.8588,88.8588,88.7567,88.8077,13231.0
2017-09-08 15:30:00,104.38,104.41,104.31,104.41,6632.0,88.7992,88.8247,88.7397,88.8247,6632.0
2017-09-08 15:35:00,104.44,104.47,104.41,104.47,8864.0,88.8503,88.8758,88.8247,88.8758,8864.0
2017-09-08 15:40:00,104.45,104.5,104.4,104.48,6773.0,88.8588,88.9013,88.8162,88.8843,6773.0
2017-09-08 15:45:00,104.47,104.57,104.46,104.54,38554.0,88.8758,88.9609,88.8673,88.9353,38554.0
2017-09-08 15:50:00,104.54,104.55,104.33,104.45,33298.0,88.9353,88.9438,88.7567,88.8588,33298.0
2017-09-08 15:55:00,104.47,104.75,104.44,104.65,76512.0,88.8758,89.114,88.8503,89.0289,76512.0
2017-09-11 09:30:00,105.75,105.88,105.25,105.69,29081.0,89.9647,90.0753,89.5394,89.9137,29081.0
2017-09-11 09:35:00,105.65,106.3,105.59,106.28,20588.0,89.8796,90.4326,89.8286,90.4156,20588.0
2017-09-11 09:40:00,106.27,106.55,105.93,106.25,25407.0,90.4071,90.6453,90.1179,90.3901,25407.0
2017-09-11 09:45:00,106.32,106.65,106.25,106.59,28938.0,90.4496,90.7304,90.3901,90.6793,28938.0
2017-09-11 09:50:00,106.6,106.61,106.25,106.47,15033.0,90.6878,90.6963,90.3901,90.5772,15033.0
2017-09-11 09:55:00,106.51,106.61,106.41,106.44,14915.0,90.6113,90.6963,90.5262,90.5517,14915.0
2017-09-11 10:00:00,106.49,106.82,106.41,106.81,23068.0,90.5943,90.875,90.5262,90.8665,23068.0
2017-09-11 10:05:00,106.79,107.05,106.7,107.0,17949.0,90.8495,91.0707,90.7729,91.0281,17949.0
2017-09-11 10:10:00,107.02,107.2,106.97,107.01,28788.0,91.0451,91.1983,91.0026,91.0366,28788.0
2017-09-11 10:15:00,107.05,107.06,106.76,106.88,15990.0,91.0707,91.0792,90.824,90.926,15990.0
2017-09-11 10:20:00,106.86,106.99,106.82,106.89,11662.0,90.909,91.0196,90.875,90.9346,11662.0
2017-09-11 10:25:00,106.82,106.84,106.71,106.83,10405.0,90.875,90.892,90.7814,90.8835,10405.0
2017-09-11 10:30:00,106.84,106.91,106.82,106.88,16716.0,90.892,90.9516,90.875,90.926,16716.0
2017-09-11 10:35:00,106.9,106.98,106.82,106.88,9195.0,90.9431,91.0111,90.875,90.926,9195.0
2017-09-11 10:40:00,106.89,106.89,106.7,106.74,8461.0,90.9346,90.9346,90.7729,90.8069,8461.0
2017-09-11 10:45:00,106.75,106.89,106.74,106.88,5250.0,90.8154,90.9346,90.8069,90.926,5250.0
2017-09-11 10:50:00,106.89,106.98,106.79,106.79,6010.0,90.9346,91.0111,90.8495,90.8495,6010.0
2017-09-11 10:55:00,106.74,106.78,106.59,106.63,12578.0,90.8069,90.841,90.6793,90.7134,12578.0
2017-09-11 11:00:00,106.6,106.78,106.58,106.76,9113.0,90.6878,90.841,90.6708,90.824,9113.0
2017-09-11 11:05:00,106.78,106.8,106.71,106.72,6192.0,90.841,90.858,90.7814,90.7899,6192.0
2017-09-11 11:10:00,106.73,106.76,106.56,106.63,4800.0,90.7984,90.824,90.6538,90.7134,4800.0
2017-09-11 11:15:00,106.62,106.75,106.6,106.75,5253.0,90.7049,90.8154,90.6878,90.8154,5253.0
2017-09-11 11:20:00,106.74,106.8,106.52,106.54,16776.0,90.8069,90.858,90.6198,90.6368,16776.0
2017-09-11 11:25:00,106.57,106.65,106.55,106.55,7655.0,90.6623,90.7304,90.6453,90.6453,7655.0
2017-09-11 11:30:00,106.57,106.68,106.53,106.68,6638.0,90.6623,90.7559,90.6283,90.7559,6638.0
2017-09-11 11:35:00,106.69,106.82,106.68,106.82,4400.0,90.7644,90.875,90.7559,90.875,4400.0
2017-09-11 11:40:00,106.8,106.9,106.76,106.89,8190.0,90.858,90.9431,90.824,90.9346,8190.0
2017-09-11 11:45:00,106.9,106.92,106.77,106.82,4500.0,90.9431,90.9601,90.8325,90.875,4500.0
2017-09-11 11:50:00,106.8,106.86,106.75,106.86,5425.0,90.858,90.909,90.8154,90.909,5425.0
2017-09-11 11:55:00,106.85,106.95,106.84,106.87,6211.0,90.9005,90.9856,90.892,90.9175,6211.0
2017-09-11 12:00:00,106.86,106.89,106.8,106.83,5810.0,90.909,90.9346,90.858,90.8835,5810.0
2017-09-11 12:05:00,106.81,106.93,106.76,106.92,9494.0,90.8665,90.9686,90.824,90.9601,9494.0
2017-09-11 12:10:00,106.89,106.92,106.85,106.91,5478.0,90.9346,90.9601,90.9005,90.9516,5478.0
2017-09-11 12:15:00,106.88,107.0,106.84,107.0,4800.0,90.926,91.0281,90.892,91.0281,4800.0
2017-09-11 12:20:00,107.0,107.12,107.0,107.06,9627.0,91.0281,91.1302,91.0281,91.0792,9627.0
2017-09-11 12:25:00,107.05,107.06,106.9,106.94,11049.0,91.0707,91.0792,90.9431,90.9771,11049.0
2017-09-11 12:30:00,106.95,107.05,106.89,106.99,14033.0,90.9856,91.0707,90.9346,91.0196,14033.0
2017-09-11 12:35:00,107.03,107.05,106.92,107.03,7387.0,91.0537,91.0707,90.9601,91.0537,7387.0
2017-09-11 12:40:00,107.03,107.12,107.03,107.07,2478.0,91.0537,91.1302,91.0537,91.0877,2478.0
2017-09-11 12:45:00,107.08,107.22,107.08,107.2,10589.0,91.0962,91.2153,91.0962,91.1983,10589.0
2017-09-11 12:50:00,107.19,107.23,107.17,107.17,4900.0,91.1898,91.2238,91.1728,91.1728,4900.0
2017-09-11 12:55:00,107.18,107.24,107.17,107.24,13973.0,91.1813,91.2323,91.1728,91.2323,13973.0
2017-09-11 13:00:00,107.22,107.24,107.07,107.13,9122.0,91.2153,91.2323,91.0877,91.1387,9122.0
2017-09-11 13:05:00,107.15,107.17,107.06,107.16,3475.0,91.1557,91.1728,91.0792,91.1642,3475.0
2017-09-11 13:10:00,107.16,107.19,107.09,107.13,5255.0,91.1642,91.1898,91.1047,91.1387,5255.0
2017-09-11 13:15:00,107.14,107.2,107.13,107.14,6435.0,91.1472,91.1983,91.1387,91.1472,6435.0
2017-09-11 13:20:00,107.17,107.2,107.14,107.17,3737.0,91.1728,91.1983,91.1472,91.1728,3737.0
2017-09-11 13:25:00,107.18,107.21,107.15,107.17,4980.0,91.1813,91.2068,91.1557,91.1728,4980.0
2017-09-11 13:30:00,107.17,107.22,107.15,107.22,5267.0,91.1728,91.2153,91.1557,91.2153,5267.0
2017-09-11 13:35:00,107.23,107.26,107.13,107.26,10760.0,91.2238,91.2493,91.1387,91.2493,10760.0
2017-09-11 13:40:00,107.28,107.37,107.27,107.33,6265.0,91.2663,91.3429,91.2578,91.3089,6265.0
2017-09-11 13:45:00,107.38,107.38,107.14,107.28,22087.0,91.3514,91.3514,91.1472,91.2663,22087.0
2017-09-11 13:50:00,107.28,107.31,107.22,107.28,9466.0,91.2663,91.2919,91.2153,91.2663,9466.0
2017-09-11 13:55:00,107.28,107.33,107.26,107.29,6023.0,91.2663,91.3089,91.2493,91.2748,6023.0
2017-09-11 14:00:00,107.34,107.36,107.27,107.29,17984.0,91.3174,91.3344,91.2578,91.2748,17984.0
2017-09-11 14:05:00,107.29,107.3,107.24,107.28,4830.0,91.2748,91.2834,91.2323,91.2663,4830.0
2017-09-11 14:10:00,107.29,107.34,107.28,107.33,7577.0,91.2748,91.3174,91.2663,91.3089,7577.0
2017-09-11 14:15:00,107.33,107.38,107.31,107.34,10864.0,91.3089,91.3514,91.2919,91.3174,10864.0
2017-09-11 14:20:00,107.35,107.36,107.31,107.34,8479.0,91.3259,91.3344,91.2919,91.3174,8479.0
2017-09-11 14:25:00,107.35,107.38,107.3,107.35,6381.0,91.3259,91.3514,91.2834,91.3259,6381.0
2017-09-11 14:30:00,107.38,107.39,107.32,107.34,3850.0,91.3514,91.3599,91.3004,91.3174,3850.0
2017-09-11 14:35:00,107.32,107.36,107.3,107.36,4503.0,91.3004,91.3344,91.2834,91.3344,4503.0
2017-09-11 14:40:00,107.36,107.37,107.31,107.35,5638.0,91.3344,91.3429,91.2919,91.3259,5638.0
2017-09-11 14:45:00,107.35,107.37,107.3,107.32,13994.0,91.3259,91.3429,91.2834,91.3004,13994.0
2017-09-11 14:50:00,107.32,107.34,107.21,107.26,24255.0,91.3004,91.3174,91.2068,91.2493,24255.0
2017-09-11 14:55:00,107.28,107.34,107.22,107.29,10719.0,91.2663,91.3174,91.2153,91.2748,10719.0
2017-09-11 15:00:00,107.29,107.36,107.27,107.35,6832.0,91.2748,91.3344,91.2578,91.3259,6832.0
2017-09-11 15:05:00,107.35,107.38,107.31,107.34,9537.0,91.3259,91.3514,91.2919,91.3174,9537.0
2017-09-11 15:10:00,107.33,107.39,107.32,107.33,12005.0,91.3089,91.3599,91.3004,91.3089,12005.0
2017-09-11 15:15:00,107.34,107.34,107.24,107.3,22232.0,91.3174,91.3174,91.2323,91.2834,22232.0
2017-09-11 15:20:00,107.31,107.44,107.3,107.39,10677.0,91.2919,91.4025,91.2834,91.3599,10677.0
2017-09-11 15:25:00,107.38,107.4,107.35,107.39,6594.0,91.3514,91.3684,91.3259,91.3599,6594.0
2017-09-11 15:30:00,107.38,107.42,107.32,107.33,11277.0,91.3514,91.3854,91.3004,91.3089,11277.0
2017-09-11 15:35:00,107.32,107.34,107.25,107.31,16498.0,91.3004,91.3174,91.2408,91.2919,16498.0
2017-09-11 15:40:00,107.32,107.32,107.25,107.29,39692.0,91.3004,91.3004,91.2408,91.2748,39692.0
2017-09-11 15:45:00,107.28,107.28,107.13,107.15,19293.0,91.2663,91.2663,91.1387,91.1557,19293.0
2017-09-11 15:50:00,107.15,107.22,107.12,107.12,31365.0,91.1557,91.2153,91.1302,91.1302,31365.0
2017-09-11 15:55:00,107.11,107.21,106.96,107.19,79081.0,91.1217,91.2068,90.9941,91.1898,79081.0
2017-09-12 09:30:00,107.6,107.69,107.08,107.5,47771.0,91.5386,91.6151,91.0962,91.4535,47771.0
2017-09-12 09:35:00,107.5,107.71,107.11,107.18,19297.0,91.4535,91.6321,91.1217,91.1813,19297.0
2017-09-12 09:40:00,107.29,107.33,106.79,107.03,18310.0,91.2748,91.3089,90.8495,91.0537,18310.0
2017-09-12 09:45:00,107.08,107.13,106.66,106.77,8248.0,91.0962,91.1387,90.7389,90.8325,8248.0
2017-09-12 09:50:00,106.81,107.08,106.65,106.82,18316.0,90.8665,91.0962,90.7304,90.875,18316.0
2017-09-12 09:55:00,106.91,107.1,106.78,107.1,16959.0,90.9516,91.1132,90.841,91.1132,16959.0
2017-09-12 10:00:00,107.12,107.2,106.93,106.94,8983.0,91.1302,91.1983,90.9686,90.9771,8983.0
2017-09-12 10:05:00,106.93,106.95,106.78,106.9,13553.0,90.9686,90.9856,90.841,90.9431,13553.0
2017-09-12 10:10:00,106.94,107.09,106.9,106.94,5600.0,90.9771,91.1047,90.9431,90.9771,5600.0
2017-09-12 10:15:00,106.96,107.23,106.9,107.2,4549.0,90.9941,91.2238,90.9431,91.1983,4549.0
2017-09-12 10:20:00,107.18,107.22,106.86,106.86,10203.0,91.1813,91.2153,90.909,90.909,10203.0
2017-09-12 10:25:00,106.85,107.19,106.85,107.13,7354.0,90.9005,91.1898,90.9005,91.1387,7354.0
2017-09-12 10:30:00,107.12,107.14,106.95,106.97,8314.0,91.1302,91.1472,90.9856,91.0026,8314.0
2017-09-12 10:35:00,107.02,107.07,106.91,107.05,10859.0,91.0451,91.0877,90.9516,91.0707,10859.0
2017-09-12 10:40:00,107.07,107.08,106.96,106.97,3412.0,91.0877,91.0962,90.9941,91.0026,3412.0
2017-09-12 10:45:00,106.97,107.07,106.9,106.91,3635.0,91.0026,91.0877,90.9431,90.9516,3635.0
2017-09-12 10:50:00,106.94,106.99,106.77,106.84,23198.0,90.9771,91.0196,90.8325,90.892,23198.0
2017-09-12 10:55:00,106.84,106.84,106.72,106.77,6783.0,90.892,90.892,90.7899,90.8325,6783.0
2017-09-12 11:00:00,106.77,106.87,106.75,106.79,18914.0,90.8325,90.9175,90.8154,90.8495,18914.0
2017-09-12 11:05:00,106.78,106.93,106.77,106.93,3875.0,90.841,90.9686,90.8325,90.9686,3875.0
2017-09-12 11:10:00,106.95,106.96,106.82,106.91,3005.0,90.9856,90.9941,90.875,90.9516,3005.0
2017-09-12 11:15:00,106.95,107.1,106.95,107.1,5871.0,90.9856,91.1132,90.9856,91.1132,5871.0
2017-09-12 11:20:00,107.06,107.07,106.96,107.05,3200.0,91.0792,91.0877,90.9941,91.0707,3200.0
2017-09-12 11:25:00,107.12,107.24,107.12,107.15,7409.0,91.1302,91.2323,91.1302,91.1557,7409.0
2017-09-12 11:30:00,107.1,107.23,107.06,107.22,2925.0,91.1132,91.2238,91.0792,91.2153,2925.0
2017-09-12 11:35:00,107.22,107.22,107.07,107.07,7376.0,91.2153,91.2153,91.0877,91.0877,7376.0
2017-09-12 11:40:00,107.1,107.23,107.06,107.14,8909.0,91.1132,91.2238,91.0792,91.1472,8909.0
2017-09-12 11:45:00,107.14,107.27,107.1,107.2,7689.0,91.1472,91.2578,91.1132,91.1983,7689.0
2017-09-12 11:50:00,107.2,107.21,106.86,106.93,7998.0,91.1983,91.2068,90.909,90.9686,7998.0
2017-09-12 11:55:00,106.98,106.99,106.86,106.88,2600.0,91.0111,91.0196,90.909,90.926,2600.0
2017-09-12 12:00:00,106.91,106.96,106.85,106.86,2623.0,90.9516,90.9941,90.9005,90.909,2623.0
2017-09-12 12:05:00,106.86,106.87,106.79,106.86,5850.0,90.909,90.9175,90.8495,90.909,5850.0
2017-09-12 12:10:00,106.84,106.87,106.75,106.84,2530.0,90.892,90.9175,90.8154,90.892,2530.0
2017-09-12 12:15:00,106.89,106.9,106.81,106.85,2800.0,90.9346,90.9431,90.8665,90.9005,2800.0
2017-09-12 12:20:00,106.91,107.01,106.91,107.01,5055.0,90.9516,91.0366,90.9516,91.0366,5055.0
2017-09-12 12:25:00,107.01,107.11,107.0,107.0,3045.0,91.0366,91.1217,91.0281,91.0281,3045.0
2017-09-12 12:30:00,107.02,107.14,107.02,107.03,8843.0,91.0451,91.1472,91.0451,91.0537,8843.0
2017-09-12 12:35:00,107.09,107.14,107.06,107.1,1600.0,91.1047,91.1472,91.0792,91.1132,1600.0
2017-09-12 12:40:00,107.14,107.14,107.05,107.1,4130.0,91.1472,91.1472,91.0707,91.1132,4130.0
2017-09-12 12:45:00,107.06,107.15,107.06,107.15,2700.0,91.0792,91.1557,91.0792,91.1557,2700.0
2017-09-12 12:50:00,107.18,107.34,107.18,107.34,12171.0,91.1813,91.3174,91.1813,91.3174,12171.0
2017-09-12 12:55:00,107.36,107.37,107.29,107.33,1981.0,91.3344,91.3429,91.2748,91.3089,1981.0
2017-09-12 13:00:00,107.28,107.36,107.28,107.31,1904.0,91.2663,91.3344,91.2663,91.2919,1904.0
2017-09-12 13:05:00,107.33,107.4,107.33,107.36,3050.0,91.3089,91.3684,91.3089,91.3344,3050.0
2017-09-12 13:10:00,107.38,107.41,107.33,107.33,4666.0,91.3514,91.3769,91.3089,91.3089,4666.0
2017-09-12 13:15:00,107.35,107.39,107.28,107.29,6208.0,91.3259,91.3599,91.2663,91.2748,6208.0
2017-09-12 13:20:00,107.29,107.32,107.2,107.2,2570.0,91.2748,91.3004,91.1983,91.1983,2570.0
2017-09-12 13:25:00,107.21,107.27,107.19,107.26,2950.0,91.2068,91.2578,91.1898,91.2493,2950.0
2017-09-12 13:30:00,107.27,107.37,107.25,107.34,2865.0,91.2578,91.3429,91.2408,91.3174,2865.0
2017-09-12 13:35:00,107.37,107.47,107.35,107.47,8774.0,91.3429,91.428,91.3259,91.428,8774.0
2017-09-12 13:40:00,107.48,107.57,107.48,107.57,14498.0,91.4365,91.513,91.4365,91.513,14498.0
2017-09-12 13:45:00,107.54,107.55,107.45,107.55,4620.0,91.4875,91.496,91.411,91.496,4620.0
2017-09-12 13:50:00,107.57,107.73,107.55,107.69,9061.0,91.513,91.6492,91.496,91.6151,9061.0
2017-09-12 13:55:00,107.72,107.75,107.44,107.44,8558.0,91.6407,91.6662,91.4025,91.4025,8558.0
2017-09-12 14:00:00,107.46,107.56,107.39,107.46,8640.0,91.4195,91.5045,91.3599,91.4195,8640.0
2017-09-12 14:05:00,107.5,107.52,107.39,107.44,10645.0,91.4535,91.4705,91.3599,91.4025,10645.0
2017-09-12 14:10:00,107.45,107.45,107.38,107.39,17581.0,91.411,91.411,91.3514,91.3599,17581.0
2017-09-12 14:15:00,107.4,107.49,107.4,107.43,4674.0,91.3684,91.445,91.3684,91.3939,4674.0
2017-09-12 14:20:00,107.45,107.51,107.37,107.5,19138.0,91.411,91.462,91.3429,91.4535,19138.0
2017-09-12 14:25:00,107.49,107.49,107.37,107.37,2800.0,91.445,91.445,91.3429,91.3429,2800.0
2017-09-12 14:30:00,107.4,107.41,107.23,107.3,14777.0,91.3684,91.3769,91.2238,91.2834,14777.0
2017-09-12 14:35:00,107.26,107.27,107.06,107.09,17288.0,91.2493,91.2578,91.0792,91.1047,17288.0
2017-09-12 14:40:00,107.06,107.1,106.96,107.07,13129.0,91.0792,91.1132,90.9941,91.0877,13129.0
2017-09-12 14:45:00,107.08,107.11,106.97,107.01,6561.0,91.0962,91.1217,91.0026,91.0366,6561.0
2017-09-12 14:50:00,106.98,106.99,106.75,106.84,31950.0,91.0111,91.0196,90.8154,90.892,31950.0
2017-09-12 14:55:00,106.8,106.98,106.8,106.98,6354.0,90.858,91.0111,90.858,91.0111,6354.0
2017-09-12 15:00:00,106.97,107.03,106.82,107.03,8395.0,91.0026,91.0537,90.875,91.0537,8395.0
2017-09-12 15:05:00,107.02,107.03,106.89,106.99,11523.0,91.0451,91.0537,90.9346,91.0196,11523.0
2017-09-12 15:10:00,107.02,107.03,106.88,106.96,12351.0,91.0451,91.0537,90.926,90.9941,12351.0
2017-09-12 15:15:00,107.03,107.08,106.99,106.99,6188.0,91.0537,91.0962,91.0196,91.0196,6188.0
2017-09-12 15:20:00,106.99,107.08,106.87,107.08,9368.0,91.0196,91.0962,90.9175,91.0962,9368.0
2017-09-12 15:25:00,107.08,107.1,107.04,107.04,2116.0,91.0962,91.1132,91.0622,91.0622,2116.0
2017-09-12 15:30:00,107.03,107.04,106.83,106.83,13353.0,91.0537,91.0622,90.8835,90.8835,13353.0
2017-09-12 15:35:00,106.83,106.87,106.8,106.81,14488.0,90.8835,90.9175,90.858,90.8665,14488.0
2017-09-12 15:40:00,106.81,106.9,106.81,106.85,16010.0,90.8665,90.9431,90.8665,90.9005,16010.0
2017-09-12 15:45:00,106.86,106.9,106.8,106.81,15583.0,90.909,90.9431,90.858,90.8665,15583.0
2017-09-12 15:50:00,106.82,106.91,106.78,106.79,18194.0,90.875,90.9516,90.841,90.8495,18194.0
2017-09-12 15:55:00,106.8,106.86,106.75,106.86,49529.0,90.858,90.909,90.8154,90.909,49529.0
2017-09-13 09:30:00,106.45,106.86,105.75,106.14,29196.0,90.5602,90.909,89.9647,90.2965,29196.0
2017-09-13 09:35:00,106.14,106.35,105.95,106.3,13961.0,90.2965,90.4752,90.1349,90.4326,13961.0
2017-09-13 09:40:00,106.35,106.35,105.85,105.9,8535.0,90.4752,90.4752,90.0498,90.0923,8535.0
2017-09-13 09:45:00,106.01,106.02,105.58,105.6,16663.0,90.1859,90.1944,89.8201,89.8371,16663.0
2017-09-13 09:50:00,105.68,106.02,105.64,106.02,12854.0,89.9052,90.1944,89.8711,90.1944,12854.0
2017-09-13 09:55:00,105.97,106.18,105.93,106.02,30469.0,90.1519,90.3305,90.1179,90.1944,30469.0
2017-09-13 10:00:00,106.02,106.05,105.89,105.99,10032.0,90.1944,90.2199,90.0838,90.1689,10032.0
2017-09-13 10:05:00,106.01,106.04,105.78,105.78,6253.0,90.1859,90.2114,89.9902,89.9902,6253.0
2017-09-13 10:10:00,105.77,106.0,105.74,105.9,7003.0,89.9817,90.1774,89.9562,90.0923,7003.0
2017-09-13 10:15:00,105.9,105.9,105.67,105.81,7826.0,90.0923,90.0923,89.8967,90.0158,7826.0
2017-09-13 10:20:00,105.91,105.91,105.73,105.75,3300.0,90.1008,90.1008,89.9477,89.9647,3300.0
2017-09-13 10:25:00,105.79,105.86,105.75,105.8,4800.0,89.9987,90.0583,89.9647,90.0073,4800.0
2017-09-13 10:30:00,105.83,105.9,105.78,105.84,4900.0,90.0328,90.0923,89.9902,90.0413,4900.0
2017-09-13 10:35:00,105.84,105.93,105.82,105.83,3800.0,90.0413,90.1179,90.0243,90.0328,3800.0
2017-09-13 10:40:00,105.85,105.91,105.8,105.84,8100.0,90.0498,90.1008,90.0073,90.0413,8100.0
2017-09-13 10:45:00,105.84,105.88,105.69,105.75,8544.0,90.0413,90.0753,89.9137,89.9647,8544.0
2017-09-13 10:50:00,105.78,105.93,105.75,105.81,4586.0,89.9902,90.1179,89.9647,90.0158,4586.0
2017-09-13 10:55:00,105.85,105.91,105.76,105.91,8600.0,90.0498,90.1008,89.9732,90.1008,8600.0
2017-09-13 11:00:00,105.88,105.98,105.88,105.89,9141.0,90.0753,90.1604,90.0753,90.0838,9141.0
2017-09-13 11:05:00,105.92,105.96,105.82,105.93,2200.0,90.1093,90.1434,90.0243,90.1179,2200.0
2017-09-13 11:10:00,105.95,106.11,105.95,106.1,8439.0,90.1349,90.271,90.1349,90.2625,8439.0
2017-09-13 11:15:00,106.09,106.09,105.99,106.04,7993.0,90.254,90.254,90.1689,90.2114,7993.0
2017-09-13 11:20:00,106.04,106.1,106.0,106.0,6420.0,90.2114,90.2625,90.1774,90.1774,6420.0
2017-09-13 11:25:00,105.98,106.05,105.95,106.04,5370.0,90.1604,90.2199,90.1349,90.2114,5370.0
2017-09-13 11:30:00,106.01,106.02,105.96,105.96,1884.0,90.1859,90.1944,90.1434,90.1434,1884.0
2017-09-13 11:35:00,105.9,105.91,105.77,105.81,5740.0,90.0923,90.1008,89.9817,90.0158,5740.0
2017-09-13 11:40:00,105.75,105.93,105.7,105.9,4000.0,89.9647,90.1179,89.9222,90.0923,4000.0
2017-09-13 11:45:00,105.87,105.87,105.73,105.73,2100.0,90.0668,90.0668,89.9477,89.9477,2100.0
2017-09-13 11:50:00,105.73,106.05,105.73,106.0,6999.0,89.9477,90.2199,89.9477,90.1774,6999.0
2017-09-13 11:55:00,106.02,106.03,105.84,105.84,3500.0,90.1944,90.2029,90.0413,90.0413,3500.0
2017-09-13 12:00:00,105.87,105.99,105.82,105.99,6715.0,90.0668,90.1689,90.0243,90.1689,6715.0
2017-09-13 12:05:00,105.98,106.08,105.98,106.08,7011.0,90.1604,90.2455,90.1604,90.2455,7011.0
2017-09-13 12:10:00,106.06,106.08,106.03,106.08,2946.0,90.2284,90.2455,90.2029,90.2455,2946.0
2017-09-13 12:15:00,106.1,106.17,106.07,106.1,12242.0,90.2625,90.322,90.237,90.2625,12242.0
2017-09-13 12:20:00,106.12,106.23,106.11,106.17,16797.0,90.2795,90.3731,90.271,90.322,16797.0
2017-09-13 12:25:00,106.19,106.19,106.13,106.13,4350.0,90.339,90.339,90.288,90.288,4350.0
2017-09-13 12:30:00,106.13,106.21,106.12,106.13,10216.0,90.288,90.3561,90.2795,90.288,10216.0
2017-09-13 12:35:00,106.12,106.15,106.08,106.14,3812.0,90.2795,90.305,90.2455,90.2965,3812.0
2017-09-13 12:40:00,106.16,106.19,106.14,106.17,4000.0,90.3135,90.339,90.2965,90.322,4000.0
2017-09-13 12:45:00,106.2,106.25,106.06,106.2,24963.0,90.3475,90.3901,90.2284,90.3475,24963.0
2017-09-13 12:50:00,106.2,106.22,106.13,106.14,7983.0,90.3475,90.3646,90.288,90.2965,7983.0
2017-09-13 12:55:00,106.17,106.19,106.11,106.12,6352.0,90.322,90.339,90.271,90.2795,6352.0
2017-09-13 13:00:00,106.13,106.16,106.04,106.12,10654.0,90.288,90.3135,90.2114,90.2795,10654.0
2017-09-13 13:05:00,106.13,106.17,106.11,106.16,4029.0,90.288,90.322,90.271,90.3135,4029.0
2017-09-13 13:10:00,106.15,106.26,106.14,106.19,3830.0,90.305,90.3986,90.2965,90.339,3830.0
2017-09-13 13:15:00,106.17,106.29,106.17,106.27,5244.0,90.322,90.4241,90.322,90.4071,5244.0
2017-09-13 13:20:00,106.3,106.35,106.3,106.34,3700.0,90.4326,90.4752,90.4326,90.4666,3700.0
2017-09-13 13:25:00,106.3,106.33,106.22,106.31,5900.0,90.4326,90.4581,90.3646,90.4411,5900.0
2017-09-13 13:30:00,106.34,106.41,106.31,106.35,4596.0,90.4666,90.5262,90.4411,90.4752,4596.0
2017-09-13 13:35:00,106.32,106.34,106.28,106.31,8357.0,90.4496,90.4666,90.4156,90.4411,8357.0
2017-09-13 13:40:00,106.29,106.37,106.28,106.31,5125.0,90.4241,90.4922,90.4156,90.4411,5125.0
2017-09-13 13:45:00,106.28,106.43,106.28,106.43,2600.0,90.4156,90.5432,90.4156,90.5432,2600.0
2017-09-13 13:50:00,106.44,106.53,106.44,106.52,4312.0,90.5517,90.6283,90.5517,90.6198,4312.0
2017-09-13 13:55:00,106.52,106.54,106.48,106.52,3025.0,90.6198,90.6368,90.5858,90.6198,3025.0
2017-09-13 14:00:00,106.51,106.56,106.5,106.54,3510.0,90.6113,90.6538,90.6028,90.6368,3510.0
2017-09-13 14:05:00,106.55,106.62,106.55,106.62,2047.0,90.6453,90.7049,90.6453,90.7049,2047.0
2017-09-13 14:10:00,106.59,106.69,106.54,106.67,7294.0,90.6793,90.7644,90.6368,90.7474,7294.0
2017-09-13 14:15:00,106.69,106.76,106.69,106.72,3870.0,90.7644,90.824,90.7644,90.7899,3870.0
2017-09-13 14:20:00,106.72,106.77,106.69,106.74,3110.0,90.7899,90.8325,90.7644,90.8069,3110.0
2017-09-13 14:25:00,106.69,106.73,106.64,106.68,2985.0,90.7644,90.7984,90.7219,90.7559,2985.0
2017-09-13 14:30:00,106.64,106.76,106.63,106.74,2387.0,90.7219,90.824,90.7134,90.8069,2387.0
2017-09-13 14:35:00,106.74,106.78,106.73,106.77,5636.0,90.8069,90.841,90.7984,90.8325,5636.0
2017-09-13 14:40:00,106.8,106.84,106.79,106.83,3302.0,90.858,90.892,90.8495,90.8835,3302.0
2017-09-13 14:45:00,106.81,106.81,106.73,106.76,4525.0,90.8665,90.8665,90.7984,90.824,4525.0
2017-09-13 14:50:00,106.78,106.78,106.71,106.76,3662.0,90.841,90.841,90.7814,90.824,3662.0
2017-09-13 14:55:00,106.77,106.82,106.71,106.71,3130.0,90.8325,90.875,90.7814,90.7814,3130.0
2017-09-13 15:00:00,106.72,106.75,106.69,106.7,3809.0,90.7899,90.8154,90.7644,90.7729,3809.0
2017-09-13 15:05:00,106.69,106.73,106.67,106.7,4264.0,90.7644,90.7984,90.7474,90.7729,4264.0
2017-09-13 15:10:00,106.7,106.7,106.64,106.64,5708.0,90.7729,90.7729,90.7219,90.7219,5708.0
2017-09-13 15:15:00,106.63,106.67,106.61,106.66,5882.0,90.7134,90.7474,90.6963,90.7389,5882.0
2017-09-13 15:20:00,106.67,106.68,106.6,106.65,3425.0,90.7474,90.7559,90.6878,90.7304,3425.0
2017-09-13 15:25:00,106.66,106.66,106.59,106.61,3100.0,90.7389,90.7389,90.6793,90.6963,3100.0
2017-09-13 15:30:00,106.62,106.64,106.58,106.62,6957.0,90.7049,90.7219,90.6708,90.7049,6957.0
2017-09-13 15:35:00,106.65,106.65,106.54,106.59,5862.0,90.7304,90.7304,90.6368,90.6793,5862.0
2017-09-13 15:40:00,106.6,106.6,106.53,106.54,6911.0,90.6878,90.6878,90.6283,90.6368,6911.0
2017-09-13 15:45:00,106.53,106.6,106.47,106.47,20360.0,90.6283,90.6878,90.5772,90.5772,20360.0
2017-09-13 15:50:00,106.49,106.81,106.49,106.77,26625.0,90.5943,90.8665,90.5943,90.8325,26625.0
2017-09-13 15:55:00,106.78,106.85,106.77,106.8,37769.0,90.841,90.9005,90.8325,90.858,37769.0
2017-09-14 09:30:00,105.78,106.75,105.77,106.52,29875.0,89.9902,90.8154,89.9817,90.6198,29875.0
2017-09-14 09:35:00,106.51,106.59,106.13,106.34,8580.0,90.6113,90.6793,90.288,90.4666,8580.0
2017-09-14 09:40:00,106.39,106.91,106.38,106.84,18772.0,90.5092,90.9516,90.5007,90.892,18772.0
2017-09-14 09:45:00,106.8,107.05,106.79,106.82,12711.0,90.858,91.0707,90.8495,90.875,12711.0
2017-09-14 09:50:00,106.79,106.94,106.71,106.93,7564.0,90.8495,90.9771,90.7814,90.9686,7564.0
2017-09-14 09:55:00,106.92,107.03,106.89,106.97,6591.0,90.9601,91.0537,90.9346,91.0026,6591.0
2017-09-14 10:00:00,106.96,107.03,106.87,106.9,5500.0,90.9941,91.0537,90.9175,90.9431,5500.0
2017-09-14 10:05:00,106.88,106.99,106.88,106.97,3037.0,90.926,91.0196,90.926,91.0026,3037.0
2017-09-14 10:10:00,107.02,107.09,106.96,107.02,6936.0,91.0451,91.1047,90.9941,91.0451,6936.0
2017-09-14 10:15:00,107.02,107.04,106.9,106.95,6429.0,91.0451,91.0622,90.9431,90.9856,6429.0
2017-09-14 10:20:00,106.95,107.3,106.95,107.22,8218.0,90.9856,91.2834,90.9856,91.2153,8218.0
2017-09-14 10:25:00,107.21,107.47,107.15,107.44,7552.0,91.2068,91.428,91.1557,91.4025,7552.0
2017-09-14 10:30:00,107.47,107.54,107.44,107.51,10711.0,91.428,91.4875,91.4025,91.462,10711.0
2017-09-14 10:35:00,107.54,107.63,107.51,107.59,12110.0,91.4875,91.5641,91.462,91.5301,12110.0
2017-09-14 10:40:00,107.59,107.63,107.39,107.51,10239.0,91.5301,91.5641,91.3599,91.462,10239.0
2017-09-14 10:45:00,107.51,107.67,107.47,107.65,15995.0,91.462,91.5981,91.428,91.5811,15995.0
2017-09-14 10:50:00,107.66,107.69,107.61,107.67,5634.0,91.5896,91.6151,91.5471,91.5981,5634.0
2017-09-14 10:55:00,107.68,107.75,107.62,107.69,4455.0,91.6066,91.6662,91.5556,91.6151,4455.0
2017-09-14 11:00:00,107.7,107.84,107.67,107.84,14560.0,91.6236,91.7427,91.5981,91.7427,14560.0
2017-09-14 11:05:00,107.83,107.89,107.8,107.8,20081.0,91.7342,91.7853,91.7087,91.7087,20081.0
2017-09-14 11:10:00,107.84,108.03,107.79,108.03,21816.0,91.7427,91.9044,91.7002,91.9044,21816.0
2017-09-14 11:15:00,108.03,108.11,107.88,107.88,29007.0,91.9044,91.9724,91.7768,91.7768,29007.0
2017-09-14 11:20:00,107.88,107.91,107.77,107.79,17586.0,91.7768,91.8023,91.6832,91.7002,17586.0
2017-09-14 11:25:00,107.74,107.83,107.74,107.79,8107.0,91.6577,91.7342,91.6577,91.7002,8107.0
2017-09-14 11:30:00,107.75,107.84,107.72,107.84,24826.0,91.6662,91.7427,91.6407,91.7427,24826.0
2017-09-14 11:35:00,107.85,107.87,107.73,107.73,8998.0,91.7513,91.7683,91.6492,91.6492,8998.0
2017-09-14 11:40:00,107.76,107.78,107.61,107.64,5400.0,91.6747,91.6917,91.5471,91.5726,5400.0
2017-09-14 11:45:00,107.64,107.65,107.42,107.45,20966.0,91.5726,91.5811,91.3854,91.411,20966.0
2017-09-14 11:50:00,107.44,107.57,107.42,107.57,13410.0,91.4025,91.513,91.3854,91.513,13410.0
2017-09-14 11:55:00,107.55,107.63,107.46,107.49,13341.0,91.496,91.5641,91.4195,91.445,13341.0
2017-09-14 12:00:00,107.49,107.5,107.35,107.39,6233.0,91.445,91.4535,91.3259,91.3599,6233.0
2017-09-14 12:05:00,107.4,107.47,107.34,107.45,4830.0,91.3684,91.428,91.3174,91.411,4830.0
2017-09-14 12:10:00,107.42,107.45,107.37,107.4,4490.0,91.3854,91.411,91.3429,91.3684,4490.0
2017-09-14 12:15:00,107.42,107.51,107.42,107.46,6753.0,91.3854,91.462,91.3854,91.4195,6753.0
2017-09-14 12:20:00,107.46,107.51,107.41,107.45,3591.0,91.4195,91.462,91.3769,91.411,3591.0
2017-09-14 12:25:00,107.42,107.48,107.4,107.45,2880.0,91.3854,91.4365,91.3684,91.411,2880.0
2017-09-14 12:30:00,107.42,107.63,107.42,107.63,4241.0,91.3854,91.5641,91.3854,91.5641,4241.0
2017-09-14 12:35:00,107.57,107.66,107.53,107.66,3000.0,91.513,91.5896,91.479,91.5896,3000.0
2017-09-14 12:40:00,107.68,107.76,107.66,107.69,3720.0,91.6066,91.6747,91.5896,91.6151,3720.0
2017-09-14 12:45:00,107.76,107.77,107.67,107.73,3200.0,91.6747,91.6832,91.5981,91.6492,3200.0
2017-09-14 12:50:00,107.75,107.78,107.7,107.75,2940.0,91.6662,91.6917,91.6236,91.6662,2940.0
2017-09-14 12:55:00,107.76,107.77,107.66,107.7,6304.0,91.6747,91.6832,91.5896,91.6236,6304.0
2017-09-14 13:00:00,107.67,107.67,107.62,107.65,2925.0,91.5981,91.5981,91.5556,91.5811,2925.0
2017-09-14 13:05:00,107.67,107.68,107.64,107.67,3139.0,91.5981,91.6066,91.5726,91.5981,3139.0
2017-09-14 13:10:00,107.66,107.68,107.53,107.64,4240.0,91.5896,91.6066,91.479,91.5726,4240.0
2017-09-14 13:15:00,107.64,107.66,107.59,107.6,2000.0,91.5726,91.5896,91.5301,91.5386,2000.0
2017-09-14 13:20:00,107.6,107.66,107.55,107.59,6965.0,91.5386,91.5896,91.496,91.5301,6965.0
2017-09-14 13:25:00,107.58,107.65,107.58,107.65,1705.0,91.5216,91.5811,91.5216,91.5811,1705.0
2017-09-14 13:30:00,107.61,107.63,107.55,107.55,4499.0,91.5471,91.5641,91.496,91.496,4499.0
2017-09-14 13:35:00,107.57,107.63,107.53,107.56,3981.0,91.513,91.5641,91.479,91.5045,3981.0
2017-09-14 13:40:00,107.58,107.64,107.56,107.63,2440.0,91.5216,91.5726,91.5045,91.5641,2440.0
2017-09-14 13:45:00,107.61,107.62,107.5,107.51,3406.0,91.5471,91.5556,91.4535,91.462,3406.0
2017-09-14 13:50:00,107.56,107.56,107.48,107.48,3175.0,91.5045,91.5045,91.4365,91.4365,3175.0
2017-09-14 13:55:00,107.52,107.54,107.46,107.46,1867.0,91.4705,91.4875,91.4195,91.4195,1867.0
2017-09-14 14:00:00,107.51,107.51,107.44,107.48,7348.0,91.462,91.462,91.4025,91.4365,7348.0
2017-09-14 14:05:00,107.45,107.54,107.44,107.46,6879.0,91.411,91.4875,91.4025,91.4195,6879.0
2017-09-14 14:10:00,107.48,107.55,107.46,107.52,2800.0,91.4365,91.496,91.4195,91.4705,2800.0
2017-09-14 14:15:00,107.51,107.53,107.45,107.51,1750.0,91.462,91.479,91.411,91.462,1750.0
2017-09-14 14:20:00,107.51,107.57,107.48,107.51,7440.0,91.462,91.513,91.4365,91.462,7440.0
2017-09-14 14:25:00,107.52,107.54,107.4,107.4,4600.0,91.4705,91.4875,91.3684,91.3684,4600.0
2017-09-14 14:30:00,107.36,107.5,107.36,107.45,23166.0,91.3344,91.4535,91.3344,91.411,23166.0
2017-09-14 14:35:00,107.5,107.5,107.4,107.47,6036.0,91.4535,91.4535,91.3684,91.428,6036.0
2017-09-14 14:40:00,107.48,107.52,107.45,107.52,5783.0,91.4365,91.4705,91.411,91.4705,5783.0
2017-09-14 14:45:00,107.52,107.55,107.45,107.46,4700.0,91.4705,91.496,91.411,91.4195,4700.0
2017-09-14 14:50:00,107.49,107.49,107.45,107.47,6088.0,91.445,91.445,91.411,91.428,6088.0
2017-09-14 14:55:00,107.51,107.53,107.44,107.44,4349.0,91.462,91.479,91.4025,91.4025,4349.0
2017-09-14 15:00:00,107.44,107.45,107.37,107.42,3986.0,91.4025,91.411,91.3429,91.3854,3986.0
2017-09-14 15:05:00,107.41,107.46,107.35,107.35,6729.0,91.3769,91.4195,91.3259,91.3259,6729.0
2017-09-14 15:10:00,107.35,107.36,107.29,107.3,9737.0,91.3259,91.3344,91.2748,91.2834,9737.0
2017-09-14 15:15:00,107.3,107.3,107.17,107.2,6699.0,91.2834,91.2834,91.1728,91.1983,6699.0
2017-09-14 15:20:00,107.2,107.2,107.13,107.15,11229.0,91.1983,91.1983,91.1387,91.1557,11229.0
2017-09-14 15:25:00,107.17,107.21,107.04,107.12,10899.0,91.1728,91.2068,91.0622,91.1302,10899.0
2017-09-14 15:30:00,107.12,107.16,107.1,107.14,12155.0,91.1302,91.1642,91.1132,91.1472,12155.0
2017-09-14 15:35:00,107.13,107.19,107.13,107.16,7719.0,91.1387,91.1898,91.1387,91.1642,7719.0
2017-09-14 15:40:00,107.16,107.2,106.95,107.0,15845.0,91.1642,91.1983,90.9856,91.0281,15845.0
2017-09-14 15:45:00,107.01,107.07,106.99,107.04,9515.0,91.0366,91.0877,91.0196,91.0622,9515.0
2017-09-14 15:50:00,107.04,107.28,106.88,106.97,56502.0,91.0622,91.2663,90.926,91.0026,56502.0
2017-09-14 15:55:00,106.96,107.11,106.93,107.08,53668.0,90.9941,91.1217,90.9686,91.0962,53668.0
2017-09-15 09:30:00,106.98,107.76,106.71,107.76,259619.0,91.0111,91.6747,90.7814,91.6747,259619.0
2017-09-15 09:35:00,107.82,107.94,107.52,107.92,16323.0,91.7257,91.8278,91.4705,91.8108,16323.0
2017-09-15 09:40:00,107.79,108.18,107.78,108.09,24296.0,91.7002,92.032,91.6917,91.9554,24296.0
2017-09-15 09:45:00,108.01,108.07,107.72,107.77,36689.0,91.8874,91.9384,91.6407,91.6832,36689.0
2017-09-15 09:50:00,107.76,107.9,107.66,107.68,14113.0,91.6747,91.7938,91.5896,91.6066,14113.0
2017-09-15 09:55:00,107.69,107.94,107.65,107.81,23740.0,91.6151,91.8278,91.5811,91.7172,23740.0
2017-09-15 10:00:00,107.81,108.42,107.77,108.42,157982.0,91.7172,92.2362,91.6832,92.2362,157982.0
2017-09-15 10:05:00,108.42,108.49,108.26,108.35,24657.0,92.2362,92.2957,92.1001,92.1766,24657.0
2017-09-15 10:10:00,108.33,108.43,108.25,108.36,33903.0,92.1596,92.2447,92.0915,92.1851,33903.0
2017-09-15 10:15:00,108.28,108.39,108.18,108.25,10337.0,92.1171,92.2106,92.032,92.0915,10337.0
2017-09-15 10:20:00,108.23,108.39,108.22,108.37,8097.0,92.0745,92.2106,92.066,92.1936,8097.0
2017-09-15 10:25:00,108.39,108.39,108.31,108.36,12631.0,92.2106,92.2106,92.1426,92.1851,12631.0
2017-09-15 10:30:00,108.33,108.49,108.25,108.39,15366.0,92.1596,92.2957,92.0915,92.2106,15366.0
2017-09-15 10:35:00,108.38,108.75,108.38,108.75,22445.0,92.2021,92.5169,92.2021,92.5169,22445.0
2017-09-15 10:40:00,108.71,108.79,108.45,108.62,25105.0,92.4829,92.5509,92.2617,92.4063,25105.0
2017-09-15 10:45:00,108.66,109.0,108.62,108.68,31774.0,92.4403,92.7296,92.4063,92.4574,31774.0
2017-09-15 10:50:00,108.72,109.27,108.72,109.25,39126.0,92.4914,92.9593,92.4914,92.9423,39126.0
2017-09-15 10:55:00,109.21,109.21,109.0,109.12,13592.0,92.9082,92.9082,92.7296,92.8317,13592.0
2017-09-15 11:00:00,109.04,109.19,108.94,109.04,30950.0,92.7636,92.8912,92.6785,92.7636,30950.0
2017-09-15 11:05:00,109.03,109.22,109.02,109.16,7600.0,92.7551,92.9168,92.7466,92.8657,7600.0
2017-09-15 11:10:00,109.08,109.16,109.0,109.06,11211.0,92.7977,92.8657,92.7296,92.7806,11211.0
2017-09-15 11:15:00,109.02,109.12,109.0,109.07,7647.0,92.7466,92.8317,92.7296,92.7891,7647.0
2017-09-15 11:20:00,109.0,109.12,109.0,109.09,4486.0,92.7296,92.8317,92.7296,92.8062,4486.0
2017-09-15 11:25:00,109.1,109.23,109.07,109.17,5151.0,92.8147,92.9253,92.7891,92.8742,5151.0
2017-09-15 11:30:00,109.18,109.29,109.15,109.25,8210.0,92.8827,92.9763,92.8572,92.9423,8210.0
2017-09-15 11:35:00,109.16,109.21,109.07,109.07,17134.0,92.8657,92.9082,92.7891,92.7891,17134.0
2017-09-15 11:40:00,109.12,109.14,108.93,109.03,4447.0,92.8317,92.8487,92.67,92.7551,4447.0
2017-09-15 11:45:00,109.05,109.1,108.92,108.95,3000.0,92.7721,92.8147,92.6615,92.6871,3000.0
2017-09-15 11:50:00,109.0,109.08,108.83,108.96,15316.0,92.7296,92.7977,92.585,92.6956,15316.0
2017-09-15 11:55:00,108.93,109.02,108.84,109.02,12291.0,92.67,92.7466,92.5935,92.7466,12291.0
2017-09-15 12:00:00,108.98,109.29,108.97,109.24,27338.0,92.7126,92.9763,92.7041,92.9338,27338.0
2017-09-15 12:05:00,109.24,109.26,108.88,109.15,18507.0,92.9338,92.9508,92.6275,92.8572,18507.0
2017-09-15 12:10:00,109.12,109.24,109.11,109.22,9959.0,92.8317,92.9338,92.8232,92.9168,9959.0
2017-09-15 12:15:00,109.2,109.36,109.2,109.29,19015.0,92.8997,93.0359,92.8997,92.9763,19015.0
2017-09-15 12:20:00,109.28,109.4,109.26,109.37,8717.0,92.9678,93.0699,92.9508,93.0444,8717.0
2017-09-15 12:25:00,109.37,109.53,109.34,109.52,22003.0,93.0444,93.1805,93.0188,93.172,22003.0
2017-09-15 12:30:00,109.52,109.73,109.5,109.73,13755.0,93.172,93.3506,93.155,93.3506,13755.0
2017-09-15 12:35:00,109.72,109.72,109.26,109.28,19148.0,93.3421,93.3421,92.9508,92.9678,19148.0
2017-09-15 12:40:00,109.24,109.26,109.07,109.16,10413.0,92.9338,92.9508,92.7891,92.8657,10413.0
2017-09-15 12:45:00,109.13,109.19,109.1,109.15,8303.0,92.8402,92.8912,92.8147,92.8572,8303.0
2017-09-15 12:50:00,109.14,109.19,109.06,109.08,5920.0,92.8487,92.8912,92.7806,92.7977,5920.0
2017-09-15 12:55:00,109.04,109.07,109.02,109.06,3747.0,92.7636,92.7891,92.7466,92.7806,3747.0
2017-09-15 13:00:00,109.08,109.1,108.98,108.99,7722.0,92.7977,92.8147,92.7126,92.7211,7722.0
2017-09-15 13:05:00,109.04,109.16,109.02,109.11,7978.0,92.7636,92.8657,92.7466,92.8232,7978.0
2017-09-15 13:10:00,109.11,109.13,109.01,109.02,4231.0,92.8232,92.8402,92.7381,92.7466,4231.0
2017-09-15 13:15:00,109.02,109.13,109.02,109.13,3682.0,92.7466,92.8402,92.7466,92.8402,3682.0
2017-09-15 13:20:00,109.09,109.1,109.0,109.04,9304.0,92.8062,92.8147,92.7296,92.7636,9304.0
2017-09-15 13:25:00,109.04,109.16,109.02,109.11,6987.0,92.7636,92.8657,92.7466,92.8232,6987.0
2017-09-15 13:30:00,109.11,109.27,109.08,109.25,10452.0,92.8232,92.9593,92.7977,92.9423,10452.0
2017-09-15 13:35:00,109.22,109.26,109.2,109.24,5870.0,92.9168,92.9508,92.8997,92.9338,5870.0
2017-09-15 13:40:00,109.26,109.26,109.07,109.13,15660.0,92.9508,92.9508,92.7891,92.8402,15660.0
2017-09-15 13:45:00,109.14,109.33,109.07,109.33,8668.0,92.8487,93.0103,92.7891,93.0103,8668.0
2017-09-15 13:50:00,109.32,109.41,109.29,109.32,13096.0,93.0018,93.0784,92.9763,93.0018,13096.0
2017-09-15 13:55:00,109.3,109.43,109.3,109.38,4900.0,92.9848,93.0954,92.9848,93.0529,4900.0
2017-09-15 14:00:00,109.37,109.58,109.37,109.47,16658.0,93.0444,93.223,93.0444,93.1294,16658.0
2017-09-15 14:05:00,109.46,109.49,109.39,109.43,9064.0,93.1209,93.1464,93.0614,93.0954,9064.0
2017-09-15 14:10:00,109.44,109.48,109.33,109.37,13938.0,93.1039,93.1379,93.0103,93.0444,13938.0
2017-09-15 14:15:00,109.35,109.48,109.32,109.32,18079.0,93.0273,93.1379,93.0018,93.0018,18079.0
2017-09-15 14:20:00,109.32,109.42,109.29,109.3,11602.0,93.0018,93.0869,92.9763,92.9848,11602.0
2017-09-15 14:25:00,109.32,109.49,109.31,109.46,12355.0,93.0018,93.1464,92.9933,93.1209,12355.0
2017-09-15 14:30:00,109.49,109.52,109.41,109.45,7955.0,93.1464,93.172,93.0784,93.1124,7955.0
2017-09-15 14:35:00,109.46,109.47,109.35,109.38,7445.0,93.1209,93.1294,93.0273,93.0529,7445.0
2017-09-15 14:40:00,109.38,109.39,109.33,109.33,5779.0,93.0529,93.0614,93.0103,93.0103,5779.0
2017-09-15 14:45:00,109.35,109.44,109.32,109.42,11411.0,93.0273,93.1039,93.0018,93.0869,11411.0
2017-09-15 14:50:00,109.41,109.45,109.39,109.44,4091.0,93.0784,93.1124,93.0614,93.1039,4091.0
2017-09-15 14:55:00,109.45,109.45,109.37,109.4,8774.0,93.1124,93.1124,93.0444,93.0699,8774.0
2017-09-15 15:00:00,109.42,109.5,109.4,109.46,11111.0,93.0869,93.155,93.0699,93.1209,11111.0
2017-09-15 15:05:00,109.48,109.5,109.32,109.41,11604.0,93.1379,93.155,93.0018,93.0784,11604.0
2017-09-15 15:10:00,109.44,109.58,109.42,109.58,13046.0,93.1039,93.223,93.0869,93.223,13046.0
2017-09-15 15:15:00,109.58,109.64,109.57,109.62,15420.0,93.223,93.2741,93.2145,93.257,15420.0
2017-09-15 15:20:00,109.61,109.62,109.56,109.58,13310.0,93.2485,93.257,93.206,93.223,13310.0
2017-09-15 15:25:00,109.6,109.62,109.5,109.53,23108.0,93.24,93.257,93.155,93.1805,23108.0
2017-09-15 15:30:00,109.53,109.57,109.51,109.56,16376.0,93.1805,93.2145,93.1635,93.206,16376.0
2017-09-15 15:35:00,109.56,109.59,109.48,109.49,40212.0,93.206,93.2315,93.1379,93.1464,40212.0
2017-09-15 15:40:00,109.5,109.53,109.39,109.4,27263.0,93.155,93.1805,93.0614,93.0699,27263.0
2017-09-15 15:45:00,109.41,109.47,109.4,109.44,36893.0,93.0784,93.1294,93.0699,93.1039,36893.0
2017-09-15 15:50:00,109.43,109.61,109.43,109.6,83809.0,93.0954,93.2485,93.0954,93.24,83809.0
2017-09-15 15:55:00,109.6,109.69,109.53,109.54,84750.0,93.24,93.3166,93.1805,93.189,84750.0
2017-09-18 09:30:00,109.99,110.61,109.8,110.5,114560.0,93.5718,94.0993,93.4102,94.0057,114560.0
2017-09-18 09:35:00,110.55,110.55,109.83,109.83,30148.0,94.0482,94.0482,93.4357,93.4357,30148.0
2017-09-18 09:40:00,109.9,109.98,109.37,109.84,29243.0,93.4952,93.5633,93.0444,93.4442,29243.0
2017-09-18 09:45:00,109.91,109.97,109.51,109.84,29472.0,93.5038,93.5548,93.1635,93.4442,29472.0
2017-09-18 09:50:00,109.83,110.09,109.77,109.87,28381.0,93.4357,93.6569,93.3847,93.4697,28381.0
2017-09-18 09:55:00,109.87,109.87,109.77,109.83,5787.0,93.4697,93.4697,93.3847,93.4357,5787.0
2017-09-18 10:00:00,109.78,109.8,109.7,109.76,7963.0,93.3932,93.4102,93.3251,93.3761,7963.0
2017-09-18 10:05:00,109.77,109.94,109.73,109.82,8057.0,93.3847,93.5293,93.3506,93.4272,8057.0
2017-09-18 10:10:00,109.81,109.89,109.67,109.88,11089.0,93.4187,93.4867,93.2996,93.4782,11089.0
2017-09-18 10:15:00,109.88,109.88,109.7,109.84,11897.0,93.4782,93.4782,93.3251,93.4442,11897.0
2017-09-18 10:20:00,109.82,109.88,109.73,109.84,8665.0,93.4272,93.4782,93.3506,93.4442,8665.0
2017-09-18 10:25:00,109.86,110.06,109.8,110.02,30286.0,93.4612,93.6314,93.4102,93.5973,30286.0
2017-09-18 10:30:00,110.05,110.06,109.85,109.87,11779.0,93.6229,93.6314,93.4527,93.4697,11779.0
2017-09-18 10:35:00,109.89,109.91,109.74,109.79,14230.0,93.4867,93.5038,93.3591,93.4017,14230.0
2017-09-18 10:40:00,109.79,109.87,109.66,109.66,11643.0,93.4017,93.4697,93.2911,93.2911,11643.0
2017-09-18 10:45:00,109.72,109.72,109.44,109.44,28942.0,93.3421,93.3421,93.1039,93.1039,28942.0
2017-09-18 10:50:00,109.46,109.46,109.28,109.4,10854.0,93.1209,93.1209,92.9678,93.0699,10854.0
2017-09-18 10:55:00,109.41,109.56,109.41,109.43,17231.0,93.0784,93.206,93.0784,93.0954,17231.0
2017-09-18 11:00:00,109.39,109.67,109.38,109.67,5946.0,93.0614,93.2996,93.0529,93.2996,5946.0
2017-09-18 11:05:00,109.67,109.7,109.51,109.54,5298.0,93.2996,93.3251,93.1635,93.189,5298.0
2017-09-18 11:10:00,109.54,109.7,109.54,109.64,5141.0,93.189,93.3251,93.189,93.2741,5141.0
2017-09-18 11:15:00,109.62,109.75,109.59,109.67,9600.0,93.257,93.3676,93.2315,93.2996,9600.0
2017-09-18 11:20:00,109.66,109.73,109.64,109.68,2987.0,93.2911,93.3506,93.2741,93.3081,2987.0
2017-09-18 11:25:00,109.69,109.75,109.59,109.65,10002.0,93.3166,93.3676,93.2315,93.2826,10002.0
2017-09-18 11:30:00,109.66,109.67,109.56,109.56,5078.0,93.2911,93.2996,93.206,93.206,5078.0
2017-09-18 11:35:00,109.61,109.66,109.57,109.58,2050.0,93.2485,93.2911,93.2145,93.223,2050.0
2017-09-18 11:40:00,109.65,109.68,109.58,109.59,60837.0,93.2826,93.3081,93.223,93.2315,60837.0
2017-09-18 11:45:00,109.59,109.6,109.52,109.57,12533.0,93.2315,93.24,93.172,93.2145,12533.0
2017-09-18 11:50:00,109.52,109.55,109.44,109.52,8590.0,93.172,93.1975,93.1039,93.172,8590.0
2017-09-18 11:55:00,109.55,109.59,109.32,109.32,9281.0,93.1975,93.2315,93.0018,93.0018,9281.0
2017-09-18 12:00:00,109.39,109.51,109.28,109.48,21852.0,93.0614,93.1635,92.9678,93.1379,21852.0
2017-09-18 12:05:00,109.49,109.58,109.42,109.46,15667.0,93.1464,93.223,93.0869,93.1209,15667.0
2017-09-18 12:10:00,109.47,109.61,109.47,109.56,10132.0,93.1294,93.2485,93.1294,93.206,10132.0
2017-09-18 12:15:00,109.56,109.57,109.36,109.41,5820.0,93.206,93.2145,93.0359,93.0784,5820.0
2017-09-18 12:20:00,109.37,109.4,109.28,109.31,6742.0,93.0444,93.0699,92.9678,92.9933,6742.0
2017-09-18 12:25:00,109.29,109.45,109.26,109.42,16213.0,92.9763,93.1124,92.9508,93.0869,16213.0
2017-09-18 12:30:00,109.41,109.42,109.31,109.38,12089.0,93.0784,93.0869,92.9933,93.0529,12089.0
2017-09-18 12:35:00,109.38,109.39,109.32,109.34,6619.0,93.0529,93.0614,93.0018,93.0188,6619.0
2017-09-18 12:40:00,109.35,109.42,109.32,109.37,28671.0,93.0273,93.0869,93.0018,93.0444,28671.0
2017-09-18 12:45:00,109.39,109.39,109.23,109.23,30315.0,93.0614,93.0614,92.9253,92.9253,30315.0
2017-09-18 12:50:00,109.22,109.36,109.18,109.28,15778.0,92.9168,93.0359,92.8827,92.9678,15778.0
2017-09-18 12:55:00,109.26,109.31,109.2,109.24,16131.0,92.9508,92.9933,92.8997,92.9338,16131.0
2017-09-18 13:00:00,109.28,109.28,109.15,109.18,12304.0,92.9678,92.9678,92.8572,92.8827,12304.0
2017-09-18 13:05:00,109.18,109.21,108.95,109.05,21920.0,92.8827,92.9082,92.6871,92.7721,21920.0
2017-09-18 13:10:00,109.05,109.05,108.97,108.98,8936.0,92.7721,92.7721,92.7041,92.7126,8936.0
2017-09-18 13:15:00,109.0,109.04,109.0,109.03,55408.0,92.7296,92.7636,92.7296,92.7551,55408.0
2017-09-18 13:20:00,109.02,109.08,108.99,109.0,9454.0,92.7466,92.7977,92.7211,92.7296,9454.0
2017-09-18 13:25:00,109.0,109.04,108.4,108.48,52962.0,92.7296,92.7636,92.2192,92.2872,52962.0
2017-09-18 13:30:00,108.52,108.98,108.45,108.89,43664.0,92.3212,92.7126,92.2617,92.636,43664.0
2017-09-18 13:35:00,108.92,108.98,108.91,108.98,6446.0,92.6615,92.7126,92.653,92.7126,6446.0
2017-09-18 13:40:00,108.97,108.99,108.9,108.91,23590.0,92.7041,92.7211,92.6445,92.653,23590.0
2017-09-18 13:45:00,108.91,109.02,108.88,109.02,12392.0,92.653,92.7466,92.6275,92.7466,12392.0
2017-09-18 13:50:00,109.02,109.19,109.02,109.19,31177.0,92.7466,92.8912,92.7466,92.8912,31177.0
2017-09-18 13:55:00,109.2,109.2,108.92,108.94,20568.0,92.8997,92.8997,92.6615,92.6785,20568.0
2017-09-18 14:00:00,108.94,108.94,108.82,108.88,16426.0,92.6785,92.6785,92.5765,92.6275,16426.0
2017-09-18 14:05:00,108.89,108.91,108.68,108.68,11134.0,92.636,92.653,92.4574,92.4574,11134.0
2017-09-18 14:10:00,108.71,108.74,108.51,108.57,16180.0,92.4829,92.5084,92.3127,92.3638,16180.0
2017-09-18 14:15:00,108.56,108.57,108.23,108.37,21640.0,92.3553,92.3638,92.0745,92.1936,21640.0
2017-09-18 14:20:00,108.34,108.42,108.17,108.33,17292.0,92.1681,92.2362,92.0235,92.1596,17292.0
2017-09-18 14:25:00,108.33,108.34,107.82,107.82,39766.0,92.1596,92.1681,91.7257,91.7257,39766.0
2017-09-18 14:30:00,107.86,108.1,107.85,108.01,18991.0,91.7598,91.9639,91.7513,91.8874,18991.0
2017-09-18 14:35:00,108.02,108.15,107.58,107.69,91499.0,91.8959,92.0065,91.5216,91.6151,91499.0
2017-09-18 14:40:00,107.66,107.72,107.47,107.5,25528.0,91.5896,91.6407,91.428,91.4535,25528.0
2017-09-18 14:45:00,107.49,107.56,107.37,107.53,23405.0,91.445,91.5045,91.3429,91.479,23405.0
2017-09-18 14:50:00,107.48,107.67,107.48,107.66,26478.0,91.4365,91.5981,91.4365,91.5896,26478.0
2017-09-18 14:55:00,107.68,107.75,107.62,107.67,50914.0,91.6066,91.6662,91.5556,91.5981,50914.0
2017-09-18 15:00:00,107.69,107.84,107.65,107.79,56562.0,91.6151,91.7427,91.5811,91.7002,56562.0
2017-09-18 15:05:00,107.81,107.98,107.77,107.86,21596.0,91.7172,91.8618,91.6832,91.7598,21596.0
2017-09-18 15:10:00,107.91,107.91,107.78,107.8,7342.0,91.8023,91.8023,91.6917,91.7087,7342.0
2017-09-18 15:15:00,107.82,107.89,107.77,107.87,15643.0,91.7257,91.7853,91.6832,91.7683,15643.0
2017-09-18 15:20:00,107.86,107.93,107.82,107.87,19978.0,91.7598,91.8193,91.7257,91.7683,19978.0
2017-09-18 15:25:00,107.87,107.87,107.78,107.78,15563.0,91.7683,91.7683,91.6917,91.6917,15563.0
2017-09-18 15:30:00,107.78,107.79,107.69,107.73,23459.0,91.6917,91.7002,91.6151,91.6492,23459.0
2017-09-18 15:35:00,107.75,107.81,107.69,107.78,50200.0,91.6662,91.7172,91.6151,91.6917,50200.0
2017-09-18 15:40:00,107.79,107.88,107.7,107.85,51536.0,91.7002,91.7768,91.6236,91.7513,51536.0
2017-09-18 15:45:00,107.88,107.88,107.69,107.79,40390.0,91.7768,91.7768,91.6151,91.7002,40390.0
2017-09-18 15:50:00,107.8,107.82,107.74,107.76,35106.0,91.7087,91.7257,91.6577,91.6747,35106.0
2017-09-18 15:55:00,107.75,107.77,107.49,107.49,120682.0,91.6662,91.6832,91.445,91.445,120682.0
2017-09-19 09:30:00,107.89,108.29,107.67,108.21,25856.0,91.7853,92.1256,91.5981,92.0575,25856.0
2017-09-19 09:35:00,108.22,108.32,107.63,107.73,11396.0,92.066,92.1511,91.5641,91.6492,11396.0
2017-09-19 09:40:00,107.72,107.85,107.4,107.4,14329.0,91.6407,91.7513,91.3684,91.3684,14329.0
2017-09-19 09:45:00,107.39,107.55,107.3,107.42,14231.0,91.3599,91.496,91.2834,91.3854,14231.0
2017-09-19 09:50:00,107.36,107.6,107.22,107.36,11463.0,91.3344,91.5386,91.2153,91.3344,11463.0
2017-09-19 09:55:00,107.34,107.48,107.23,107.41,11579.0,91.3174,91.4365,91.2238,91.3769,11579.0
2017-09-19 10:00:00,107.38,107.7,107.31,107.69,7400.0,91.3514,91.6236,91.2919,91.6151,7400.0
2017-09-19 10:05:00,107.68,107.85,107.57,107.81,12412.0,91.6066,91.7513,91.513,91.7172,12412.0
2017-09-19 10:10:00,107.81,107.82,107.64,107.68,7550.0,91.7172,91.7257,91.5726,91.6066,7550.0
2017-09-19 10:15:00,107.68,108.03,107.68,107.92,13060.0,91.6066,91.9044,91.6066,91.8108,13060.0
2017-09-19 10:20:00,107.92,107.99,107.73,107.85,11732.0,91.8108,91.8704,91.6492,91.7513,11732.0
2017-09-19 10:25:00,107.87,108.09,107.87,108.04,11352.0,91.7683,91.9554,91.7683,91.9129,11352.0
2017-09-19 10:30:00,108.04,108.13,107.93,108.08,8501.0,91.9129,91.9895,91.8193,91.9469,8501.0
2017-09-19 10:35:00,108.07,108.4,108.07,108.32,20345.0,91.9384,92.2192,91.9384,92.1511,20345.0
2017-09-19 10:40:00,108.3,108.37,108.14,108.37,5982.0,92.1341,92.1936,91.998,92.1936,5982.0
2017-09-19 10:45:00,108.44,108.45,108.26,108.37,5875.0,92.2532,92.2617,92.1001,92.1936,5875.0
2017-09-19 10:50:00,108.39,108.39,108.13,108.27,6234.0,92.2106,92.2106,91.9895,92.1086,6234.0
2017-09-19 10:55:00,108.27,108.29,108.09,108.19,7905.0,92.1086,92.1256,91.9554,92.0405,7905.0
2017-09-19 11:00:00,108.2,108.2,107.74,107.83,18455.0,92.049,92.049,91.6577,91.7342,18455.0
2017-09-19 11:05:00,107.87,108.0,107.73,107.79,8640.0,91.7683,91.8789,91.6492,91.7002,8640.0
2017-09-19 11:10:00,107.77,107.9,107.69,107.89,4300.0,91.6832,91.7938,91.6151,91.7853,4300.0
2017-09-19 11:15:00,107.91,108.0,107.79,108.0,8200.0,91.8023,91.8789,91.7002,91.8789,8200.0
2017-09-19 11:20:00,108.0,108.02,107.88,108.01,11098.0,91.8789,91.8959,91.7768,91.8874,11098.0
2017-09-19 11:25:00,108.01,108.07,107.93,108.03,12069.0,91.8874,91.9384,91.8193,91.9044,12069.0
2017-09-19 11:30:00,108.04,108.17,108.03,108.14,14162.0,91.9129,92.0235,91.9044,91.998,14162.0
2017-09-19 11:35:00,108.1,108.19,108.05,108.09,5904.0,91.9639,92.0405,91.9214,91.9554,5904.0
2017-09-19 11:40:00,108.07,108.11,107.95,107.97,9340.0,91.9384,91.9724,91.8363,91.8533,9340.0
2017-09-19 11:45:00,107.98,108.01,107.94,108.0,20894.0,91.8618,91.8874,91.8278,91.8789,20894.0
2017-09-19 11:50:00,107.98,107.98,107.74,107.82,9275.0,91.8618,91.8618,91.6577,91.7257,9275.0
2017-09-19 11:55:00,107.87,107.9,107.86,107.89,1961.0,91.7683,91.7938,91.7598,91.7853,1961.0
2017-09-19 12:00:00,107.89,108.28,107.89,108.25,11431.0,91.7853,92.1171,91.7853,92.0915,11431.0
2017-09-19 12:05:00,108.22,108.29,108.22,108.27,2900.0,92.066,92.1256,92.066,92.1086,2900.0
2017-09-19 12:10:00,108.26,108.29,108.13,108.2,5845.0,92.1001,92.1256,91.9895,92.049,5845.0
2017-09-19 12:15:00,108.2,108.2,108.03,108.18,3864.0,92.049,92.049,91.9044,92.032,3864.0
2017-09-19 12:20:00,108.19,108.19,108.08,108.14,4063.0,92.0405,92.0405,91.9469,91.998,4063.0
2017-09-19 12:25:00,108.09,108.18,108.02,108.15,3296.0,91.9554,92.032,91.8959,92.0065,3296.0
2017-09-19 12:30:00,108.15,108.17,108.05,108.17,4875.0,92.0065,92.0235,91.9214,92.0235,4875.0
2017-09-19 12:35:00,108.18,108.2,108.08,108.14,13014.0,92.032,92.049,91.9469,91.998,13014.0
2017-09-19 12:40:00,108.18,108.2,108.14,108.17,3183.0,92.032,92.049,91.998,92.0235,3183.0
2017-09-19 12:45:00,108.23,108.27,108.18,108.24,4200.0,92.0745,92.1086,92.032,92.083,4200.0
2017-09-19 12:50:00,108.26,108.39,108.26,108.31,8087.0,92.1001,92.2106,92.1001,92.1426,8087.0
2017-09-19 12:55:00,108.3,108.3,108.22,108.25,2624.0,92.1341,92.1341,92.066,92.0915,2624.0
2017-09-19 13:00:00,108.23,108.23,108.06,108.13,5120.0,92.0745,92.0745,91.9299,91.9895,5120.0
2017-09-19 13:05:00,108.16,108.22,108.08,108.17,9526.0,92.015,92.066,91.9469,92.0235,9526.0
2017-09-19 13:10:00,108.2,108.28,108.18,108.23,2000.0,92.049,92.1171,92.032,92.0745,2000.0
2017-09-19 13:15:00,108.2,108.24,108.16,108.23,6193.0,92.049,92.083,92.015,92.0745,6193.0
2017-09-19 13:20:00,108.18,108.18,108.17,108.18,100.0,92.032,92.032,92.0235,92.032,100.0
2017-09-19 13:25:00,108.17,108.2,108.14,108.19,6313.0,92.0235,92.049,91.998,92.0405,6313.0
2017-09-19 13:30:00,108.22,108.39,108.21,108.34,2504.0,92.066,92.2106,92.0575,92.1681,2504.0
2017-09-19 13:35:00,108.32,108.36,108.17,108.2,13600.0,92.1511,92.1851,92.0235,92.049,13600.0
2017-09-19 13:40:00,108.2,108.34,108.17,108.25,16563.0,92.049,92.1681,92.0235,92.0915,16563.0
2017-09-19 13:45:00,108.32,108.38,108.23,108.31,5400.0,92.1511,92.2021,92.0745,92.1426,5400.0
2017-09-19 13:50:00,108.36,108.45,108.33,108.43,6708.0,92.1851,92.2617,92.1596,92.2447,6708.0
2017-09-19 13:55:00,108.43,108.5,108.43,108.48,12028.0,92.2447,92.3042,92.2447,92.2872,12028.0
2017-09-19 14:00:00,108.44,108.6,108.44,108.54,7275.0,92.2532,92.3893,92.2532,92.3383,7275.0
2017-09-19 14:05:00,108.53,108.56,108.38,108.39,5057.0,92.3297,92.3553,92.2021,92.2106,5057.0
2017-09-19 14:10:00,108.4,108.44,108.37,108.41,5140.0,92.2192,92.2532,92.1936,92.2277,5140.0
2017-09-19 14:15:00,108.43,108.49,108.41,108.48,4249.0,92.2447,92.2957,92.2277,92.2872,4249.0
2017-09-19 14:20:00,108.46,108.46,108.28,108.31,5356.0,92.2702,92.2702,92.1171,92.1426,5356.0
2017-09-19 14:25:00,108.39,108.42,108.39,108.4,1917.0,92.2106,92.2362,92.2106,92.2192,1917.0
2017-09-19 14:30:00,108.4,108.6,108.39,108.59,13185.0,92.2192,92.3893,92.2106,92.3808,13185.0
2017-09-19 14:35:00,108.55,108.58,108.5,108.5,2235.0,92.3468,92.3723,92.3042,92.3042,2235.0
2017-09-19 14:40:00,108.54,108.67,108.54,108.66,13486.0,92.3383,92.4489,92.3383,92.4403,13486.0
2017-09-19 14:45:00,108.66,108.66,108.56,108.57,4114.0,92.4403,92.4403,92.3553,92.3638,4114.0
2017-09-19 14:50:00,108.59,108.62,108.48,108.49,8420.0,92.3808,92.4063,92.2872,92.2957,8420.0
2017-09-19 14:55:00,108.52,108.53,108.4,108.4,3717.0,92.3212,92.3297,92.2192,92.2192,3717.0
2017-09-19 15:00:00,108.41,108.52,108.41,108.52,4015.0,92.2277,92.3212,92.2277,92.3212,4015.0
2017-09-19 15:05:00,108.47,108.51,108.36,108.37,3703.0,92.2787,92.3127,92.1851,92.1936,3703.0
2017-09-19 15:10:00,108.39,108.4,108.23,108.28,8145.0,92.2106,92.2192,92.0745,92.1171,8145.0
2017-09-19 15:15:00,108.28,108.28,108.19,108.22,6687.0,92.1171,92.1171,92.0405,92.066,6687.0
2017-09-19 15:20:00,108.24,108.33,108.18,108.24,6712.0,92.083,92.1596,92.032,92.083,6712.0
2017-09-19 15:25:00,108.2,108.29,108.2,108.28,12173.0,92.049,92.1256,92.049,92.1171,12173.0
2017-09-19 15:30:00,108.29,108.3,108.22,108.22,9335.0,92.1256,92.1341,92.066,92.066,9335.0
2017-09-19 15:35:00,108.21,108.29,108.21,108.26,9195.0,92.0575,92.1256,92.0575,92.1001,9195.0
2017-09-19 15:40:00,108.27,108.3,108.16,108.19,12077.0,92.1086,92.1341,92.015,92.0405,12077.0
2017-09-19 15:45:00,108.15,108.18,108.03,108.03,20062.0,92.0065,92.032,91.9044,91.9044,20062.0
2017-09-19 15:50:00,108.05,108.09,107.94,107.94,37846.0,91.9214,91.9554,91.8278,91.8278,37846.0
2017-09-19 15:55:00,107.94,107.96,107.84,107.93,79181.0,91.8278,91.8448,91.7427,91.8193,79181.0
2017-09-20 09:30:00,108.24,108.28,107.4,107.48,25459.0,92.083,92.1171,91.3684,91.4365,25459.0
2017-09-20 09:35:00,107.55,107.64,107.01,107.56,27557.0,91.496,91.5726,91.0366,91.5045,27557.0
2017-09-20 09:40:00,107.64,107.92,107.24,107.34,23580.0,91.5726,91.8108,91.2323,91.3174,23580.0
2017-09-20 09:45:00,107.3,107.42,106.86,107.02,29319.0,91.2834,91.3854,90.909,91.0451,29319.0
2017-09-20 09:50:00,106.98,106.98,106.7,106.73,9475.0,91.0111,91.0111,90.7729,90.7984,9475.0
2017-09-20 09:55:00,106.71,106.77,106.57,106.63,16977.0,90.7814,90.8325,90.6623,90.7134,16977.0
2017-09-20 10:00:00,106.65,106.88,106.57,106.79,9620.0,90.7304,90.926,90.6623,90.8495,9620.0
2017-09-20 10:05:00,106.78,106.81,106.38,106.47,10605.0,90.841,90.8665,90.5007,90.5772,10605.0
2017-09-20 10:10:00,106.49,106.49,106.23,106.37,17429.0,90.5943,90.5943,90.3731,90.4922,17429.0
2017-09-20 10:15:00,106.38,106.57,106.35,106.5,12030.0,90.5007,90.6623,90.4752,90.6028,12030.0
2017-09-20 10:20:00,106.5,106.71,106.5,106.56,11387.0,90.6028,90.7814,90.6028,90.6538,11387.0
2017-09-20 10:25:00,106.53,106.55,106.44,106.44,7699.0,90.6283,90.6453,90.5517,90.5517,7699.0
2017-09-20 10:30:00,106.46,106.53,106.34,106.41,11800.0,90.5687,90.6283,90.4666,90.5262,11800.0
2017-09-20 10:35:00,106.42,106.43,106.16,106.22,10630.0,90.5347,90.5432,90.3135,90.3646,10630.0
2017-09-20 10:40:00,106.2,106.25,105.93,106.03,19367.0,90.3475,90.3901,90.1179,90.2029,19367.0
2017-09-20 10:45:00,106.0,106.01,105.79,105.79,14830.0,90.1774,90.1859,89.9987,89.9987,14830.0
2017-09-20 10:50:00,105.79,105.87,105.4,105.43,39577.0,89.9987,90.0668,89.667,89.6925,39577.0
2017-09-20 10:55:00,105.39,105.43,104.77,104.78,59818.0,89.6585,89.6925,89.131,89.1395,59818.0
2017-09-20 11:00:00,104.84,105.03,104.44,104.73,45605.0,89.1906,89.3522,88.8503,89.097,45605.0
2017-09-20 11:05:00,104.71,104.78,104.28,104.37,38815.0,89.08,89.1395,88.7141,88.7907,38815.0
2017-09-20 11:10:00,104.35,104.37,104.0,104.09,66446.0,88.7737,88.7907,88.4759,88.5525,66446.0
2017-09-20 11:15:00,104.14,104.35,104.07,104.23,56242.0,88.595,88.7737,88.5355,88.6716,56242.0
2017-09-20 11:20:00,104.24,104.46,104.15,104.28,44468.0,88.6801,88.8673,88.6036,88.7141,44468.0
2017-09-20 11:25:00,104.28,104.28,103.84,104.0,47629.0,88.7141,88.7141,88.3398,88.4759,47629.0
2017-09-20 11:30:00,104.02,104.25,103.99,104.22,30197.0,88.493,88.6886,88.4674,88.6631,30197.0
2017-09-20 11:35:00,104.16,104.25,103.91,103.97,31916.0,88.6121,88.6886,88.3994,88.4504,31916.0
2017-09-20 11:40:00,103.98,104.0,103.72,103.81,26459.0,88.4589,88.4759,88.2377,88.3143,26459.0
2017-09-20 11:45:00,103.82,103.84,103.57,103.64,30515.0,88.3228,88.3398,88.1101,88.1697,30515.0
2017-09-20 11:50:00,103.6,103.61,103.07,103.3,63471.0,88.1356,88.1442,87.6848,87.8804,63471.0
2017-09-20 11:55:00,103.32,103.61,103.29,103.55,31525.0,87.8974,88.1442,87.8719,88.0931,31525.0
2017-09-20 12:00:00,103.52,103.64,103.35,103.42,33697.0,88.0676,88.1697,87.923,87.9825,33697.0
2017-09-20 12:05:00,103.41,103.56,103.35,103.35,15105.0,87.974,88.1016,87.923,87.923,15105.0
2017-09-20 12:10:00,103.35,103.56,103.28,103.35,20892.0,87.923,88.1016,87.8634,87.923,20892.0
2017-09-20 12:15:00,103.35,103.35,103.17,103.28,34873.0,87.923,87.923,87.7698,87.8634,34873.0
2017-09-20 12:20:00,103.31,103.31,103.1,103.14,26256.0,87.8889,87.8889,87.7103,87.7443,26256.0
2017-09-20 12:25:00,103.12,103.3,103.11,103.16,26564.0,87.7273,87.8804,87.7188,87.7613,26564.0
2017-09-20 12:30:00,103.16,103.42,103.14,103.42,30093.0,87.7613,87.9825,87.7443,87.9825,30093.0
2017-09-20 12:35:00,103.42,103.55,103.41,103.48,23469.0,87.9825,88.0931,87.974,88.0336,23469.0
2017-09-20 12:40:00,103.51,103.54,103.38,103.53,19781.0,88.0591,88.0846,87.9485,88.0761,19781.0
2017-09-20 12:45:00,103.53,103.59,103.42,103.52,25195.0,88.0761,88.1271,87.9825,88.0676,25195.0
2017-09-20 12:50:00,103.53,103.63,103.37,103.37,28837.0,88.0761,88.1612,87.94,87.94,28837.0
2017-09-20 12:55:00,103.36,103.41,103.23,103.25,19836.0,87.9315,87.974,87.8209,87.8379,19836.0
2017-09-20 13:00:00,103.25,103.47,103.24,103.47,39849.0,87.8379,88.0251,87.8294,88.0251,39849.0
2017-09-20 13:05:00,103.49,103.58,103.32,103.32,18813.0,88.0421,88.1186,87.8974,87.8974,18813.0
2017-09-20 13:10:00,103.32,103.32,103.0,103.05,47742.0,87.8974,87.8974,87.6252,87.6677,47742.0
2017-09-20 13:15:00,103.04,103.09,102.58,102.59,53737.0,87.6592,87.7018,87.2679,87.2764,53737.0
2017-09-20 13:20:00,102.62,102.89,102.5,102.88,27997.0,87.3019,87.5316,87.1998,87.5231,27997.0
2017-09-20 13:25:00,102.88,102.99,102.61,102.97,32772.0,87.5231,87.6167,87.2934,87.5997,32772.0
2017-09-20 13:30:00,102.95,102.97,102.51,102.51,52807.0,87.5827,87.5997,87.2084,87.2084,52807.0
2017-09-20 13:35:00,102.51,102.7,102.29,102.43,109307.0,87.2084,87.37,87.0212,87.1403,109307.0
2017-09-20 13:40:00,102.46,102.58,102.4,102.5,29782.0,87.1658,87.2679,87.1148,87.1998,29782.0
2017-09-20 13:45:00,102.5,102.58,102.22,102.52,28523.0,87.1998,87.2679,86.9616,87.2169,28523.0
2017-09-20 13:50:00,102.54,102.61,102.42,102.56,24651.0,87.2339,87.2934,87.1318,87.2509,24651.0
2017-09-20 13:55:00,102.54,102.56,102.25,102.31,30372.0,87.2339,87.2509,86.9872,87.0382,30372.0
2017-09-20 14:00:00,102.31,102.61,101.93,102.43,50273.0,87.0382,87.2934,86.7149,87.1403,50273.0
2017-09-20 14:05:00,102.43,102.69,102.24,102.54,31922.0,87.1403,87.3615,86.9787,87.2339,31922.0
2017-09-20 14:10:00,102.54,102.71,102.34,102.59,27787.0,87.2339,87.3785,87.0637,87.2764,27787.0
2017-09-20 14:15:00,102.62,102.78,102.45,102.55,26097.0,87.3019,87.4381,87.1573,87.2424,26097.0
2017-09-20 14:20:00,102.46,102.55,102.04,102.18,31266.0,87.1658,87.2424,86.8085,86.9276,31266.0
2017-09-20 14:25:00,102.25,102.31,101.88,101.88,45040.0,86.9872,87.0382,86.6724,86.6724,45040.0
2017-09-20 14:30:00,101.77,102.2,101.76,102.19,24426.0,86.5788,86.9446,86.5703,86.9361,24426.0
2017-09-20 14:35:00,102.15,102.37,101.96,102.26,36193.0,86.9021,87.0893,86.7405,86.9957,36193.0
2017-09-20 14:40:00,102.28,102.39,102.12,102.25,40244.0,87.0127,87.1063,86.8766,86.9872,40244.0
2017-09-20 14:45:00,102.31,102.65,102.26,102.57,43001.0,87.0382,87.3275,86.9957,87.2594,43001.0
2017-09-20 14:50:00,102.56,102.56,102.23,102.29,44901.0,87.2509,87.2509,86.9701,87.0212,44901.0
2017-09-20 14:55:00,102.32,102.38,101.92,102.03,50008.0,87.0467,87.0978,86.7064,86.8,50008.0
2017-09-20 15:00:00,102.02,102.42,102.01,102.35,38068.0,86.7915,87.1318,86.783,87.0722,38068.0
2017-09-20 15:05:00,102.35,102.46,102.32,102.37,27073.0,87.0722,87.1658,87.0467,87.0893,27073.0
2017-09-20 15:10:00,102.37,102.55,102.37,102.5,31241.0,87.0893,87.2424,87.0893,87.1998,31241.0
2017-09-20 15:15:00,102.53,102.56,102.48,102.54,26148.0,87.2254,87.2509,87.1828,87.2339,26148.0
2017-09-20 15:20:00,102.55,102.69,102.5,102.67,32010.0,87.2424,87.3615,87.1998,87.3445,32010.0
2017-09-20 15:25:00,102.67,102.77,102.65,102.76,41782.0,87.3445,87.4295,87.3275,87.421,41782.0
2017-09-20 15:30:00,102.77,103.08,102.77,103.0,53447.0,87.4295,87.6933,87.4295,87.6252,53447.0
2017-09-20 15:35:00,102.98,103.04,102.96,103.02,31263.0,87.6082,87.6592,87.5912,87.6422,31263.0
2017-09-20 15:40:00,103.04,103.04,102.86,103.0,37977.0,87.6592,87.6592,87.5061,87.6252,37977.0
2017-09-20 15:45:00,103.0,103.48,102.99,103.4,75475.0,87.6252,88.0336,87.6167,87.9655,75475.0
2017-09-20 15:50:00,103.44,103.6,103.4,103.59,114421.0,87.9995,88.1356,87.9655,88.1271,114421.0
2017-09-20 15:55:00,103.59,103.68,103.48,103.51,153562.0,88.1271,88.2037,88.0336,88.0591,153562.0
2017-09-21 09:30:00,103.28,103.85,103.08,103.39,58280.0,87.8634,88.3483,87.6933,87.957,58280.0
2017-09-21 09:35:00,103.39,103.39,102.8,103.05,24470.0,87.957,87.957,87.4551,87.6677,24470.0
2017-09-21 09:40:00,102.99,103.27,102.65,103.01,19792.0,87.6167,87.8549,87.3275,87.6337,19792.0
2017-09-21 09:45:00,103.15,103.45,103.07,103.21,27472.0,87.7528,88.008,87.6848,87.8039,27472.0
2017-09-21 09:50:00,103.21,103.37,103.21,103.3,11169.0,87.8039,87.94,87.8039,87.8804,11169.0
2017-09-21 09:55:00,103.24,103.29,102.99,103.19,14173.0,87.8294,87.8719,87.6167,87.7868,14173.0
2017-09-21 10:00:00,103.17,103.29,103.06,103.11,18194.0,87.7698,87.8719,87.6763,87.7188,18194.0
2017-09-21 10:05:00,103.07,103.12,102.71,102.72,13821.0,87.6848,87.7273,87.3785,87.387,13821.0
2017-09-21 10:10:00,102.78,102.92,102.75,102.78,14619.0,87.4381,87.5572,87.4125,87.4381,14619.0
2017-09-21 10:15:00,102.82,102.84,102.15,102.18,30633.0,87.4721,87.4891,86.9021,86.9276,30633.0
2017-09-21 10:20:00,102.21,102.28,101.88,101.96,29983.0,86.9531,87.0127,86.6724,86.7405,29983.0
2017-09-21 10:25:00,101.96,102.11,101.8,101.8,15418.0,86.7405,86.8681,86.6043,86.6043,15418.0
2017-09-21 10:30:00,101.8,101.88,101.56,101.57,40931.0,86.6043,86.6724,86.4002,86.4087,40931.0
2017-09-21 10:35:00,101.59,101.68,101.23,101.39,45021.0,86.4257,86.5022,86.1194,86.2555,45021.0
2017-09-21 10:40:00,101.37,101.59,101.23,101.25,35156.0,86.2385,86.4257,86.1194,86.1364,35156.0
2017-09-21 10:45:00,101.26,101.41,101.23,101.36,30605.0,86.1449,86.2725,86.1194,86.23,30605.0
2017-09-21 10:50:00,101.38,101.77,101.38,101.71,36827.0,86.247,86.5788,86.247,86.5278,36827.0
2017-09-21 10:55:00,101.73,101.82,101.66,101.82,18654.0,86.5448,86.6213,86.4852,86.6213,18654.0
2017-09-21 11:00:00,101.78,101.84,101.54,101.78,18367.0,86.5873,86.6384,86.3831,86.5873,18367.0
2017-09-21 11:05:00,101.79,102.06,101.71,101.82,39581.0,86.5958,86.8255,86.5278,86.6213,39581.0
2017-09-21 11:10:00,101.85,101.92,101.6,101.83,32858.0,86.6469,86.7064,86.4342,86.6299,32858.0
2017-09-21 11:15:00,101.9,102.28,101.88,102.16,49832.0,86.6894,87.0127,86.6724,86.9106,49832.0
2017-09-21 11:20:00,102.19,102.46,102.17,102.43,25136.0,86.9361,87.1658,86.9191,87.1403,25136.0
2017-09-21 11:25:00,102.4,102.43,102.23,102.23,10936.0,87.1148,87.1403,86.9701,86.9701,10936.0
2017-09-21 11:30:00,102.22,102.41,102.14,102.15,12130.0,86.9616,87.1233,86.8936,86.9021,12130.0
2017-09-21 11:35:00,102.16,102.16,101.97,102.07,22044.0,86.9106,86.9106,86.749,86.834,22044.0
2017-09-21 11:40:00,102.05,102.22,102.01,102.09,13340.0,86.817,86.9616,86.783,86.851,13340.0
2017-09-21 11:45:00,102.07,102.3,102.02,102.19,11618.0,86.834,87.0297,86.7915,86.9361,11618.0
2017-09-21 11:50:00,102.17,102.41,102.14,102.32,8092.0,86.9191,87.1233,86.8936,87.0467,8092.0
2017-09-21 11:55:00,102.3,102.32,102.04,102.05,11942.0,87.0297,87.0467,86.8085,86.817,11942.0
2017-09-21 12:00:00,102.03,102.24,102.02,102.24,6187.0,86.8,86.9787,86.7915,86.9787,6187.0
2017-09-21 12:05:00,102.21,102.21,102.05,102.21,7844.0,86.9531,86.9531,86.817,86.9531,7844.0
2017-09-21 12:10:00,102.26,102.27,102.16,102.23,3917.0,86.9957,87.0042,86.9106,86.9701,3917.0
2017-09-21 12:15:00,102.23,102.28,102.19,102.26,5610.0,86.9701,87.0127,86.9361,86.9957,5610.0
2017-09-21 12:20:00,102.26,102.33,102.25,102.29,16181.0,86.9957,87.0552,86.9872,87.0212,16181.0
2017-09-21 12:25:00,102.29,102.43,102.29,102.36,6432.0,87.0212,87.1403,87.0212,87.0807,6432.0
2017-09-21 12:30:00,102.31,102.48,102.31,102.37,6379.0,87.0382,87.1828,87.0382,87.0893,6379.0
2017-09-21 12:35:00,102.41,102.46,102.26,102.27,9001.0,87.1233,87.1658,86.9957,87.0042,9001.0
2017-09-21 12:40:00,102.27,102.34,102.12,102.24,6250.0,87.0042,87.0637,86.8766,86.9787,6250.0
2017-09-21 12:45:00,102.18,102.45,102.18,102.36,9437.0,86.9276,87.1573,86.9276,87.0807,9437.0
2017-09-21 12:50:00,102.3,102.35,102.26,102.35,13058.0,87.0297,87.0722,86.9957,87.0722,13058.0
2017-09-21 12:55:00,102.3,102.47,102.3,102.47,10775.0,87.0297,87.1743,87.0297,87.1743,10775.0
2017-09-21 13:00:00,102.47,102.51,102.34,102.41,9421.0,87.1743,87.2084,87.0637,87.1233,9421.0
2017-09-21 13:05:00,102.41,102.44,102.31,102.39,11665.0,87.1233,87.1488,87.0382,87.1063,11665.0
2017-09-21 13:10:00,102.34,102.37,102.23,102.25,25283.0,87.0637,87.0893,86.9701,86.9872,25283.0
2017-09-21 13:15:00,102.27,102.36,102.26,102.3,5376.0,87.0042,87.0807,86.9957,87.0297,5376.0
2017-09-21 13:20:00,102.32,102.33,102.25,102.3,8408.0,87.0467,87.0552,86.9872,87.0297,8408.0
2017-09-21 13:25:00,102.32,102.34,102.28,102.32,4755.0,87.0467,87.0637,87.0127,87.0467,4755.0
2017-09-21 13:30:00,102.36,102.42,102.23,102.34,14017.0,87.0807,87.1318,86.9701,87.0637,14017.0
2017-09-21 13:35:00,102.32,102.34,102.29,102.32,7008.0,87.0467,87.0637,87.0212,87.0467,7008.0
2017-09-21 13:40:00,102.33,102.45,102.31,102.39,5181.0,87.0552,87.1573,87.0382,87.1063,5181.0
2017-09-21 13:45:00,102.4,102.43,102.26,102.28,9861.0,87.1148,87.1403,86.9957,87.0127,9861.0
2017-09-21 13:50:00,102.27,102.32,102.24,102.26,9185.0,87.0042,87.0467,86.9787,86.9957,9185.0
2017-09-21 13:55:00,102.25,102.41,102.25,102.38,8395.0,86.9872,87.1233,86.9872,87.0978,8395.0
2017-09-21 14:00:00,102.38,102.42,102.34,102.39,8160.0,87.0978,87.1318,87.0637,87.1063,8160.0
2017-09-21 14:05:00,102.37,102.4,102.34,102.39,4700.0,87.0893,87.1148,87.0637,87.1063,4700.0
2017-09-21 14:10:00,102.39,102.53,102.37,102.48,9050.0,87.1063,87.2254,87.0893,87.1828,9050.0
2017-09-21 14:15:00,102.49,102.51,102.35,102.35,11973.0,87.1913,87.2084,87.0722,87.0722,11973.0
2017-09-21 14:20:00,102.37,102.41,102.27,102.28,9590.0,87.0893,87.1233,87.0042,87.0127,9590.0
2017-09-21 14:25:00,102.26,102.37,102.24,102.37,9346.0,86.9957,87.0893,86.9787,87.0893,9346.0
2017-09-21 14:30:00,102.33,102.39,102.24,102.38,11139.0,87.0552,87.1063,86.9787,87.0978,11139.0
2017-09-21 14:35:00,102.38,102.48,102.29,102.33,10059.0,87.0978,87.1828,87.0212,87.0552,10059.0
2017-09-21 14:40:00,102.32,102.32,102.23,102.24,10517.0,87.0467,87.0467,86.9701,86.9787,10517.0
2017-09-21 14:45:00,102.25,102.27,102.17,102.18,13929.0,86.9872,87.0042,86.9191,86.9276,13929.0
2017-09-21 14:50:00,102.17,102.2,102.11,102.11,7845.0,86.9191,86.9446,86.8681,86.8681,7845.0
2017-09-21 14:55:00,102.12,102.17,102.03,102.14,10247.0,86.8766,86.9191,86.8,86.8936,10247.0
2017-09-21 15:00:00,102.14,102.2,102.08,102.17,8667.0,86.8936,86.9446,86.8425,86.9191,8667.0
2017-09-21 15:05:00,102.14,102.16,102.08,102.16,10333.0,86.8936,86.9106,86.8425,86.9106,10333.0
2017-09-21 15:10:00,102.14,102.17,102.04,102.05,16197.0,86.8936,86.9191,86.8085,86.817,16197.0
2017-09-21 15:15:00,102.06,102.1,102.05,102.06,10318.0,86.8255,86.8596,86.817,86.8255,10318.0
2017-09-21 15:20:00,102.08,102.08,101.9,101.91,31515.0,86.8425,86.8425,86.6894,86.6979,31515.0
2017-09-21 15:25:00,101.95,102.2,101.94,102.05,32207.0,86.7319,86.9446,86.7234,86.817,32207.0
2017-09-21 15:30:00,102.07,102.16,102.01,102.15,19962.0,86.834,86.9106,86.783,86.9021,19962.0
2017-09-21 15:35:00,102.16,102.3,102.16,102.25,24639.0,86.9106,87.0297,86.9106,86.9872,24639.0
2017-09-21 15:40:00,102.25,102.28,102.11,102.11,22517.0,86.9872,87.0127,86.8681,86.8681,22517.0
2017-09-21 15:45:00,102.1,102.25,102.1,102.13,29773.0,86.8596,86.9872,86.8596,86.8851,29773.0
2017-09-21 15:50:00,102.13,102.31,102.13,102.24,56923.0,86.8851,87.0382,86.8851,86.9787,56923.0
2017-09-21 15:55:00,102.24,102.24,102.05,102.1,74020.0,86.9787,86.9787,86.817,86.8596,74020.0
2017-09-22 09:30:00,101.71,102.34,101.5,102.28,50685.0,86.5278,87.0637,86.3491,87.0127,50685.0
2017-09-22 09:35:00,102.21,102.93,101.99,102.93,49249.0,86.9531,87.5657,86.766,87.5657,49249.0
2017-09-22 09:40:00,102.95,103.36,102.88,102.93,18023.0,87.5827,87.9315,87.5231,87.5657,18023.0
2017-09-22 09:45:00,102.85,103.08,102.55,103.01,24451.0,87.4976,87.6933,87.2424,87.6337,24451.0
2017-09-22 09:50:00,103.03,103.05,102.64,102.85,15201.0,87.6507,87.6677,87.3189,87.4976,15201.0
2017-09-22 09:55:00,102.87,102.93,102.6,102.6,11791.0,87.5146,87.5657,87.2849,87.2849,11791.0
2017-09-22 10:00:00,102.63,102.7,102.53,102.69,12515.0,87.3104,87.37,87.2254,87.3615,12515.0
2017-09-22 10:05:00,102.67,103.17,102.64,103.05,32737.0,87.3445,87.7698,87.3189,87.6677,32737.0
2017-09-22 10:10:00,103.06,103.06,102.79,102.84,23726.0,87.6763,87.6763,87.4466,87.4891,23726.0
2017-09-22 10:15:00,102.78,102.93,102.78,102.88,16648.0,87.4381,87.5657,87.4381,87.5231,16648.0
2017-09-22 10:20:00,102.9,103.02,102.84,102.87,14402.0,87.5401,87.6422,87.4891,87.5146,14402.0
2017-09-22 10:25:00,102.86,102.97,102.63,102.65,30089.0,87.5061,87.5997,87.3104,87.3275,30089.0
2017-09-22 10:30:00,102.65,102.78,102.59,102.77,15610.0,87.3275,87.4381,87.2764,87.4295,15610.0
2017-09-22 10:35:00,102.76,103.01,102.76,102.94,11311.0,87.421,87.6337,87.421,87.5742,11311.0
2017-09-22 10:40:00,102.94,103.01,102.89,102.94,18463.0,87.5742,87.6337,87.5316,87.5742,18463.0
2017-09-22 10:45:00,102.95,102.97,102.86,102.86,7528.0,87.5827,87.5997,87.5061,87.5061,7528.0
2017-09-22 10:50:00,102.87,103.0,102.73,102.73,11439.0,87.5146,87.6252,87.3955,87.3955,11439.0
2017-09-22 10:55:00,102.73,102.73,102.37,102.41,15195.0,87.3955,87.3955,87.0893,87.1233,15195.0
2017-09-22 11:00:00,102.44,102.76,102.44,102.68,9120.0,87.1488,87.421,87.1488,87.353,9120.0
2017-09-22 11:05:00,102.65,102.86,102.65,102.81,8805.0,87.3275,87.5061,87.3275,87.4636,8805.0
2017-09-22 11:10:00,102.77,102.85,102.7,102.74,8454.0,87.4295,87.4976,87.37,87.404,8454.0
2017-09-22 11:15:00,102.73,102.77,102.63,102.69,9246.0,87.3955,87.4295,87.3104,87.3615,9246.0
2017-09-22 11:20:00,102.7,102.83,102.69,102.79,7700.0,87.37,87.4806,87.3615,87.4466,7700.0
2017-09-22 11:25:00,102.79,102.83,102.68,102.68,5600.0,87.4466,87.4806,87.353,87.353,5600.0
2017-09-22 11:30:00,102.64,102.73,102.59,102.68,12829.0,87.3189,87.3955,87.2764,87.353,12829.0
2017-09-22 11:35:00,102.65,102.86,102.63,102.73,6439.0,87.3275,87.5061,87.3104,87.3955,6439.0
2017-09-22 11:40:00,102.76,102.77,102.72,102.75,6020.0,87.421,87.4295,87.387,87.4125,6020.0
2017-09-22 11:45:00,102.75,102.83,102.72,102.8,5542.0,87.4125,87.4806,87.387,87.4551,5542.0
2017-09-22 11:50:00,102.8,102.8,102.61,102.76,6059.0,87.4551,87.4551,87.2934,87.421,6059.0
2017-09-22 11:55:00,102.78,102.89,102.74,102.87,10225.0,87.4381,87.5316,87.404,87.5146,10225.0
2017-09-22 12:00:00,102.91,102.95,102.87,102.89,6100.0,87.5486,87.5827,87.5146,87.5316,6100.0
2017-09-22 12:05:00,102.88,102.91,102.78,102.87,5140.0,87.5231,87.5486,87.4381,87.5146,5140.0
2017-09-22 12:10:00,102.87,102.92,102.8,102.86,7300.0,87.5146,87.5572,87.4551,87.5061,7300.0
2017-09-22 12:15:00,102.84,102.86,102.76,102.76,4015.0,87.4891,87.5061,87.421,87.421,4015.0
2017-09-22 12:20:00,102.77,102.86,102.75,102.83,4628.0,87.4295,87.5061,87.4125,87.4806,4628.0
2017-09-22 12:25:00,102.8,102.85,102.78,102.8,3800.0,87.4551,87.4976,87.4381,87.4551,3800.0
2017-09-22 12:30:00,102.8,102.95,102.79,102.95,4308.0,87.4551,87.5827,87.4466,87.5827,4308.0
2017-09-22 12:35:00,102.98,103.13,102.98,103.13,13567.0,87.6082,87.7358,87.6082,87.7358,13567.0
2017-09-22 12:40:00,103.2,103.28,103.16,103.24,13675.0,87.7954,87.8634,87.7613,87.8294,13675.0
2017-09-22 12:45:00,103.22,103.29,103.18,103.19,10681.0,87.8124,87.8719,87.7783,87.7868,10681.0
2017-09-22 12:50:00,103.2,103.31,103.2,103.26,9305.0,87.7954,87.8889,87.7954,87.8464,9305.0
2017-09-22 12:55:00,103.2,103.23,103.18,103.19,1800.0,87.7954,87.8209,87.7783,87.7868,1800.0
2017-09-22 13:00:00,103.18,103.32,103.18,103.31,11428.0,87.7783,87.8974,87.7783,87.8889,11428.0
2017-09-22 13:05:00,103.33,103.34,103.24,103.25,7820.0,87.906,87.9145,87.8294,87.8379,7820.0
2017-09-22 13:10:00,103.25,103.25,102.96,103.0,8833.0,87.8379,87.8379,87.5912,87.6252,8833.0
2017-09-22 13:15:00,102.98,103.01,102.83,103.01,8780.0,87.6082,87.6337,87.4806,87.6337,8780.0
2017-09-22 13:20:00,102.99,103.07,102.94,103.04,5633.0,87.6167,87.6848,87.5742,87.6592,5633.0
2017-09-22 13:25:00,103.06,103.17,103.05,103.15,2710.0,87.6763,87.7698,87.6677,87.7528,2710.0
2017-09-22 13:30:00,103.15,103.16,103.02,103.13,7749.0,87.7528,87.7613,87.6422,87.7358,7749.0
2017-09-22 13:35:00,103.14,103.3,103.12,103.29,9914.0,87.7443,87.8804,87.7273,87.8719,9914.0
2017-09-22 13:40:00,103.3,103.32,103.25,103.31,3460.0,87.8804,87.8974,87.8379,87.8889,3460.0
2017-09-22 13:45:00,103.33,103.35,103.28,103.3,6380.0,87.906,87.923,87.8634,87.8804,6380.0
2017-09-22 13:50:00,103.3,103.33,103.2,103.28,11257.0,87.8804,87.906,87.7954,87.8634,11257.0
2017-09-22 13:55:00,103.27,103.4,103.26,103.39,7165.0,87.8549,87.9655,87.8464,87.957,7165.0
2017-09-22 14:00:00,103.4,103.46,103.38,103.44,9010.0,87.9655,88.0165,87.9485,87.9995,9010.0
2017-09-22 14:05:00,103.45,103.46,103.4,103.44,7159.0,88.008,88.0165,87.9655,87.9995,7159.0
2017-09-22 14:10:00,103.46,103.48,103.39,103.39,4850.0,88.0165,88.0336,87.957,87.957,4850.0
2017-09-22 14:15:00,103.4,103.49,103.39,103.42,8723.0,87.9655,88.0421,87.957,87.9825,8723.0
2017-09-22 14:20:00,103.43,103.49,103.42,103.49,5500.0,87.991,88.0421,87.9825,88.0421,5500.0
2017-09-22 14:25:00,103.48,103.52,103.44,103.45,19861.0,88.0336,88.0676,87.9995,88.008,19861.0
2017-09-22 14:30:00,103.43,103.47,103.41,103.42,10457.0,87.991,88.0251,87.974,87.9825,10457.0
2017-09-22 14:35:00,103.45,103.47,103.42,103.47,7275.0,88.008,88.0251,87.9825,88.0251,7275.0
2017-09-22 14:40:00,103.46,103.48,103.42,103.48,4948.0,88.0165,88.0336,87.9825,88.0336,4948.0
2017-09-22 14:45:00,103.46,103.5,103.41,103.43,6577.0,88.0165,88.0506,87.974,87.991,6577.0
2017-09-22 14:50:00,103.41,103.43,103.34,103.35,7664.0,87.974,87.991,87.9145,87.923,7664.0
2017-09-22 14:55:00,103.36,103.4,103.33,103.36,8000.0,87.9315,87.9655,87.906,87.9315,8000.0
2017-09-22 15:00:00,103.36,103.39,103.28,103.29,18042.0,87.9315,87.957,87.8634,87.8719,18042.0
2017-09-22 15:05:00,103.28,103.28,103.13,103.13,15707.0,87.8634,87.8634,87.7358,87.7358,15707.0
2017-09-22 15:10:00,103.12,103.12,103.05,103.08,2211.0,87.7273,87.7273,87.6677,87.6933,2211.0
2017-09-22 15:15:00,103.06,103.06,102.91,102.93,22337.0,87.6763,87.6763,87.5486,87.5657,22337.0
2017-09-22 15:20:00,102.95,102.95,102.73,102.77,11910.0,87.5827,87.5827,87.3955,87.4295,11910.0
2017-09-22 15:25:00,102.77,102.87,102.76,102.84,12192.0,87.4295,87.5146,87.421,87.4891,12192.0
2017-09-22 15:30:00,102.84,102.9,102.83,102.87,12620.0,87.4891,87.5401,87.4806,87.5146,12620.0
2017-09-22 15:35:00,102.86,102.97,102.84,102.89,12853.0,87.5061,87.5997,87.4891,87.5316,12853.0
2017-09-22 15:40:00,102.92,103.18,102.92,103.07,32175.0,87.5572,87.7783,87.5572,87.6848,32175.0
2017-09-22 15:45:00,103.07,103.09,102.92,102.98,16006.0,87.6848,87.7018,87.5572,87.6082,16006.0
2017-09-22 15:50:00,102.98,103.22,102.98,103.16,35776.0,87.6082,87.8124,87.6082,87.7613,35776.0
2017-09-22 15:55:00,103.17,103.2,103.02,103.03,53755.0,87.7698,87.7954,87.6422,87.6507,53755.0
2017-09-25 09:30:00,102.17,102.17,100.75,100.93,83209.0,86.9191,86.9191,85.7111,85.8642,83209.0
2017-09-25 09:35:00,100.88,100.88,100.36,100.65,51085.0,85.8217,85.8217,85.3793,85.626,51085.0
2017-09-25 09:40:00,100.68,101.05,100.45,101.0,34435.0,85.6515,85.9663,85.4558,85.9238,34435.0
2017-09-25 09:45:00,101.03,101.03,100.45,100.47,21831.0,85.9493,85.9493,85.4558,85.4729,21831.0
2017-09-25 09:50:00,100.5,100.87,100.45,100.67,58233.0,85.4984,85.8132,85.4558,85.643,58233.0
2017-09-25 09:55:00,100.73,100.91,100.52,100.57,29550.0,85.6941,85.8472,85.5154,85.5579,29550.0
2017-09-25 10:00:00,100.59,100.65,100.31,100.42,37296.0,85.575,85.626,85.3367,85.4303,37296.0
2017-09-25 10:05:00,100.41,100.47,100.13,100.33,76841.0,85.4218,85.4729,85.1836,85.3538,76841.0
2017-09-25 10:10:00,100.36,101.22,100.32,101.0,56475.0,85.3793,86.1109,85.3453,85.9238,56475.0
2017-09-25 10:15:00,100.95,101.11,100.65,100.77,30457.0,85.8812,86.0173,85.626,85.7281,30457.0
2017-09-25 10:20:00,100.8,100.8,100.45,100.46,12450.0,85.7536,85.7536,85.4558,85.4644,12450.0
2017-09-25 10:25:00,100.41,100.55,100.36,100.42,14757.0,85.4218,85.5409,85.3793,85.4303,14757.0
2017-09-25 10:30:00,100.44,100.47,99.94,99.98,48536.0,85.4473,85.4729,85.022,85.056,48536.0
2017-09-25 10:35:00,99.95,100.0,99.5,99.78,43800.0,85.0305,85.073,84.6477,84.8859,43800.0
2017-09-25 10:40:00,99.78,99.94,99.65,99.85,19302.0,84.8859,85.022,84.7753,84.9454,19302.0
2017-09-25 10:45:00,99.89,100.08,99.84,100.04,14846.0,84.9794,85.1411,84.9369,85.107,14846.0
2017-09-25 10:50:00,100.1,100.16,99.6,99.63,27275.0,85.1581,85.2091,84.7327,84.7582,27275.0
2017-09-25 10:55:00,99.63,99.7,99.13,99.36,26782.0,84.7582,84.8178,84.3329,84.5286,26782.0
2017-09-25 11:00:00,99.4,99.56,99.15,99.39,24622.0,84.5626,84.6987,84.3499,84.5541,24622.0
2017-09-25 11:05:00,99.47,99.91,99.41,99.77,13783.0,84.6221,84.9965,84.5711,84.8774,13783.0
2017-09-25 11:10:00,99.85,99.92,99.77,99.83,13622.0,84.9454,85.005,84.8774,84.9284,13622.0
2017-09-25 11:15:00,99.87,99.94,99.83,99.91,11740.0,84.9624,85.022,84.9284,84.9965,11740.0
2017-09-25 11:20:00,99.92,99.96,99.66,99.77,10328.0,85.005,85.039,84.7838,84.8774,10328.0
2017-09-25 11:25:00,99.79,99.93,99.78,99.84,11443.0,84.8944,85.0135,84.8859,84.9369,11443.0
2017-09-25 11:30:00,99.81,99.87,99.75,99.78,6610.0,84.9114,84.9624,84.8603,84.8859,6610.0
2017-09-25 11:35:00,99.77,99.89,99.7,99.71,11296.0,84.8774,84.9794,84.8178,84.8263,11296.0
2017-09-25 11:40:00,99.72,99.82,99.57,99.65,13184.0,84.8348,84.9199,84.7072,84.7753,13184.0
2017-09-25 11:45:00,99.6,99.75,99.56,99.65,15710.0,84.7327,84.8603,84.6987,84.7753,15710.0
2017-09-25 11:50:00,99.65,99.65,99.36,99.46,26032.0,84.7753,84.7753,84.5286,84.6136,26032.0
2017-09-25 11:55:00,99.44,99.6,99.36,99.45,9710.0,84.5966,84.7327,84.5286,84.6051,9710.0
2017-09-25 12:00:00,99.5,99.5,99.25,99.3,13352.0,84.6477,84.6477,84.435,84.4775,13352.0
2017-09-25 12:05:00,99.25,99.36,99.18,99.34,29771.0,84.435,84.5286,84.3754,84.5115,29771.0
2017-09-25 12:10:00,99.34,99.35,98.93,98.95,35222.0,84.5115,84.52,84.1627,84.1798,35222.0
2017-09-25 12:15:00,98.92,98.97,98.76,98.86,23914.0,84.1542,84.1968,84.0181,84.1032,23914.0
2017-09-25 12:20:00,98.82,99.01,98.7,98.9,17098.0,84.0692,84.2308,83.9671,84.1372,17098.0
2017-09-25 12:25:00,98.94,99.24,98.9,99.12,28582.0,84.1712,84.4265,84.1372,84.3244,28582.0
2017-09-25 12:30:00,99.16,99.29,99.11,99.15,8751.0,84.3584,84.469,84.3159,84.3499,8751.0
2017-09-25 12:35:00,99.13,99.17,99.06,99.07,10354.0,84.3329,84.3669,84.2733,84.2818,10354.0
2017-09-25 12:40:00,99.12,99.28,99.07,99.14,12540.0,84.3244,84.4605,84.2818,84.3414,12540.0
2017-09-25 12:45:00,99.13,99.29,99.11,99.19,9459.0,84.3329,84.469,84.3159,84.3839,9459.0
2017-09-25 12:50:00,99.19,99.32,99.19,99.21,26928.0,84.3839,84.4945,84.3839,84.4009,26928.0
2017-09-25 12:55:00,99.21,99.52,99.16,99.51,47769.0,84.4009,84.6647,84.3584,84.6562,47769.0
2017-09-25 13:00:00,99.55,99.64,99.38,99.51,14133.0,84.6902,84.7668,84.5456,84.6562,14133.0
2017-09-25 13:05:00,99.53,99.6,99.34,99.34,16198.0,84.6732,84.7327,84.5115,84.5115,16198.0
2017-09-25 13:10:00,99.31,99.58,99.31,99.57,29224.0,84.486,84.7157,84.486,84.7072,29224.0
2017-09-25 13:15:00,99.57,99.64,99.55,99.64,20619.0,84.7072,84.7668,84.6902,84.7668,20619.0
2017-09-25 13:20:00,99.64,99.72,99.59,99.68,6974.0,84.7668,84.8348,84.7242,84.8008,6974.0
2017-09-25 13:25:00,99.63,99.66,99.54,99.54,10642.0,84.7582,84.7838,84.6817,84.6817,10642.0
2017-09-25 13:30:00,99.54,99.56,99.47,99.52,9633.0,84.6817,84.6987,84.6221,84.6647,9633.0
2017-09-25 13:35:00,99.52,99.67,99.47,99.62,14524.0,84.6647,84.7923,84.6221,84.7497,14524.0
2017-09-25 13:40:00,99.62,99.69,99.58,99.58,8898.0,84.7497,84.8093,84.7157,84.7157,8898.0
2017-09-25 13:45:00,99.58,99.78,99.52,99.75,24684.0,84.7157,84.8859,84.6647,84.8603,24684.0
2017-09-25 13:50:00,99.78,99.78,99.68,99.74,12699.0,84.8859,84.8859,84.8008,84.8518,12699.0
2017-09-25 13:55:00,99.74,99.75,99.61,99.61,8699.0,84.8518,84.8603,84.7412,84.7412,8699.0
2017-09-25 14:00:00,99.64,99.8,99.63,99.72,11340.0,84.7668,84.9029,84.7582,84.8348,11340.0
2017-09-25 14:05:00,99.74,99.78,99.57,99.74,10037.0,84.8518,84.8859,84.7072,84.8518,10037.0
2017-09-25 14:10:00,99.73,99.74,99.59,99.67,9150.0,84.8433,84.8518,84.7242,84.7923,9150.0
2017-09-25 14:15:00,99.67,99.71,99.61,99.69,9187.0,84.7923,84.8263,84.7412,84.8093,9187.0
2017-09-25 14:20:00,99.66,99.73,99.56,99.68,10934.0,84.7838,84.8433,84.6987,84.8008,10934.0
2017-09-25 14:25:00,99.68,99.68,99.53,99.56,17194.0,84.8008,84.8008,84.6732,84.6987,17194.0
2017-09-25 14:30:00,99.59,99.59,99.36,99.38,15996.0,84.7242,84.7242,84.5286,84.5456,15996.0
2017-09-25 14:35:00,99.34,99.54,99.32,99.53,16703.0,84.5115,84.6817,84.4945,84.6732,16703.0
2017-09-25 14:40:00,99.53,99.53,99.41,99.46,13525.0,84.6732,84.6732,84.5711,84.6136,13525.0
2017-09-25 14:45:00,99.45,99.61,99.43,99.45,19034.0,84.6051,84.7412,84.5881,84.6051,19034.0
2017-09-25 14:50:00,99.41,99.56,99.35,99.49,9016.0,84.5711,84.6987,84.52,84.6391,9016.0
2017-09-25 14:55:00,99.5,99.66,99.49,99.51,11547.0,84.6477,84.7838,84.6391,84.6562,11547.0
2017-09-25 15:00:00,99.53,99.53,99.38,99.39,11974.0,84.6732,84.6732,84.5456,84.5541,11974.0
2017-09-25 15:05:00,99.38,99.46,99.37,99.44,20360.0,84.5456,84.6136,84.5371,84.5966,20360.0
2017-09-25 15:10:00,99.44,99.44,99.3,99.36,15350.0,84.5966,84.5966,84.4775,84.5286,15350.0
2017-09-25 15:15:00,99.36,99.48,99.36,99.38,17346.0,84.5286,84.6306,84.5286,84.5456,17346.0
2017-09-25 15:20:00,99.37,99.39,99.3,99.37,13860.0,84.5371,84.5541,84.4775,84.5371,13860.0
2017-09-25 15:25:00,99.4,99.52,99.4,99.5,28151.0,84.5626,84.6647,84.5626,84.6477,28151.0
2017-09-25 15:30:00,99.49,99.72,99.48,99.56,23521.0,84.6391,84.8348,84.6306,84.6987,23521.0
2017-09-25 15:35:00,99.57,99.67,99.52,99.64,23370.0,84.7072,84.7923,84.6647,84.7668,23370.0
2017-09-25 15:40:00,99.64,99.7,99.55,99.65,32447.0,84.7668,84.8178,84.6902,84.7753,32447.0
2017-09-25 15:45:00,99.65,99.84,99.65,99.83,30169.0,84.7753,84.9369,84.7753,84.9284,30169.0
2017-09-25 15:50:00,99.85,99.85,99.52,99.53,63412.0,84.9454,84.9454,84.6647,84.6732,63412.0
2017-09-25 15:55:00,99.53,99.6,99.46,99.59,102571.0,84.6732,84.7327,84.6136,84.7242,102571.0
2017-09-26 09:30:00,100.36,100.75,100.33,100.34,55371.0,85.3793,85.7111,85.3538,85.3623,55371.0
2017-09-26 09:35:00,100.55,100.56,100.08,100.25,18002.0,85.5409,85.5494,85.1411,85.2857,18002.0
2017-09-26 09:40:00,100.36,100.47,99.81,99.91,22760.0,85.3793,85.4729,84.9114,84.9965,22760.0
2017-09-26 09:45:00,99.91,100.01,99.78,99.88,26425.0,84.9965,85.0815,84.8859,84.9709,26425.0
2017-09-26 09:50:00,99.87,99.96,99.6,99.76,19665.0,84.9624,85.039,84.7327,84.8688,19665.0
2017-09-26 09:55:00,99.78,99.85,99.41,99.8,27545.0,84.8859,84.9454,84.5711,84.9029,27545.0
2017-09-26 10:00:00,99.85,100.12,99.8,99.88,36569.0,84.9454,85.1751,84.9029,84.9709,36569.0
2017-09-26 10:05:00,99.87,100.08,99.68,99.88,19708.0,84.9624,85.1411,84.8008,84.9709,19708.0
2017-09-26 10:10:00,99.89,100.05,99.77,99.78,19914.0,84.9794,85.1156,84.8774,84.8859,19914.0
2017-09-26 10:15:00,99.8,99.9,99.7,99.81,10845.0,84.9029,84.9879,84.8178,84.9114,10845.0
2017-09-26 10:20:00,99.79,99.97,99.71,99.91,23979.0,84.8944,85.0475,84.8263,84.9965,23979.0
2017-09-26 10:25:00,99.91,99.96,99.5,99.61,22567.0,84.9965,85.039,84.6477,84.7412,22567.0
2017-09-26 10:30:00,99.65,99.81,99.45,99.57,19910.0,84.7753,84.9114,84.6051,84.7072,19910.0
2017-09-26 10:35:00,99.54,99.74,99.42,99.7,12290.0,84.6817,84.8518,84.5796,84.8178,12290.0
2017-09-26 10:40:00,99.72,99.85,99.67,99.83,9933.0,84.8348,84.9454,84.7923,84.9284,9933.0
2017-09-26 10:45:00,99.83,99.86,99.64,99.73,9960.0,84.9284,84.9539,84.7668,84.8433,9960.0
2017-09-26 10:50:00,99.67,99.94,99.64,99.92,24843.0,84.7923,85.022,84.7668,85.005,24843.0
2017-09-26 10:55:00,99.87,99.87,99.45,99.52,15250.0,84.9624,84.9624,84.6051,84.6647,15250.0
2017-09-26 11:00:00,99.49,99.51,99.26,99.45,14744.0,84.6391,84.6562,84.4435,84.6051,14744.0
2017-09-26 11:05:00,99.45,99.49,99.14,99.19,14197.0,84.6051,84.6391,84.3414,84.3839,14197.0
2017-09-26 11:10:00,99.21,99.21,99.06,99.15,23299.0,84.4009,84.4009,84.2733,84.3499,23299.0
2017-09-26 11:15:00,99.14,99.24,99.1,99.23,46750.0,84.3414,84.4265,84.3074,84.418,46750.0
2017-09-26 11:20:00,99.25,99.3,99.15,99.18,41465.0,84.435,84.4775,84.3499,84.3754,41465.0
2017-09-26 11:25:00,99.14,99.29,98.97,99.25,32310.0,84.3414,84.469,84.1968,84.435,32310.0
2017-09-26 11:30:00,99.29,99.34,99.19,99.27,26556.0,84.469,84.5115,84.3839,84.452,26556.0
2017-09-26 11:35:00,99.27,99.29,99.17,99.23,12570.0,84.452,84.469,84.3669,84.418,12570.0
2017-09-26 11:40:00,99.24,99.32,99.21,99.26,18400.0,84.4265,84.4945,84.4009,84.4435,18400.0
2017-09-26 11:45:00,99.26,99.31,99.14,99.2,7906.0,84.4435,84.486,84.3414,84.3924,7906.0
2017-09-26 11:50:00,99.18,99.33,99.12,99.24,10353.0,84.3754,84.503,84.3244,84.4265,10353.0
2017-09-26 11:55:00,99.21,99.35,99.17,99.32,11496.0,84.4009,84.52,84.3669,84.4945,11496.0
2017-09-26 12:00:00,99.33,99.46,99.32,99.45,31342.0,84.503,84.6136,84.4945,84.6051,31342.0
2017-09-26 12:05:00,99.45,99.47,99.36,99.42,11765.0,84.6051,84.6221,84.5286,84.5796,11765.0
2017-09-26 12:10:00,99.42,99.47,99.32,99.42,16683.0,84.5796,84.6221,84.4945,84.5796,16683.0
2017-09-26 12:15:00,99.45,99.45,99.37,99.42,11850.0,84.6051,84.6051,84.5371,84.5796,11850.0
2017-09-26 12:20:00,99.43,99.46,99.39,99.43,12325.0,84.5881,84.6136,84.5541,84.5881,12325.0
2017-09-26 12:25:00,99.4,99.4,99.21,99.35,18080.0,84.5626,84.5626,84.4009,84.52,18080.0
2017-09-26 12:30:00,99.38,99.5,99.38,99.41,19735.0,84.5456,84.6477,84.5456,84.5711,19735.0
2017-09-26 12:35:00,99.46,99.46,99.26,99.32,13811.0,84.6136,84.6136,84.4435,84.4945,13811.0
2017-09-26 12:40:00,99.34,99.39,99.28,99.37,5850.0,84.5115,84.5541,84.4605,84.5371,5850.0
2017-09-26 12:45:00,99.37,99.48,99.19,99.48,48440.0,84.5371,84.6306,84.3839,84.6306,48440.0
2017-09-26 12:50:00,99.46,99.52,99.39,99.45,26599.0,84.6136,84.6647,84.5541,84.6051,26599.0
2017-09-26 12:55:00,99.45,99.52,99.38,99.49,19758.0,84.6051,84.6647,84.5456,84.6391,19758.0
2017-09-26 13:00:00,99.48,99.57,99.42,99.56,44008.0,84.6306,84.7072,84.5796,84.6987,44008.0
2017-09-26 13:05:00,99.55,99.65,99.49,99.59,77031.0,84.6902,84.7753,84.6391,84.7242,77031.0
2017-09-26 13:10:00,99.59,100.19,99.59,100.18,61222.0,84.7242,85.2347,84.7242,85.2262,61222.0
2017-09-26 13:15:00,100.18,100.34,100.09,100.09,22208.0,85.2262,85.3623,85.1496,85.1496,22208.0
2017-09-26 13:20:00,100.08,100.19,100.07,100.09,14199.0,85.1411,85.2347,85.1326,85.1496,14199.0
2017-09-26 13:25:00,100.07,100.19,100.01,100.06,8649.0,85.1326,85.2347,85.0815,85.1241,8649.0
2017-09-26 13:30:00,100.07,100.19,100.03,100.12,6149.0,85.1326,85.2347,85.0985,85.1751,6149.0
2017-09-26 13:35:00,100.11,100.17,100.03,100.07,5587.0,85.1666,85.2176,85.0985,85.1326,5587.0
2017-09-26 13:40:00,100.07,100.13,99.96,100.06,9924.0,85.1326,85.1836,85.039,85.1241,9924.0
2017-09-26 13:45:00,100.02,100.02,99.87,99.9,24644.0,85.09,85.09,84.9624,84.9879,24644.0
2017-09-26 13:50:00,99.88,99.93,99.73,99.75,7777.0,84.9709,85.0135,84.8433,84.8603,7777.0
2017-09-26 13:55:00,99.76,99.8,99.71,99.75,10290.0,84.8688,84.9029,84.8263,84.8603,10290.0
2017-09-26 14:00:00,99.77,99.85,99.69,99.69,5774.0,84.8774,84.9454,84.8093,84.8093,5774.0
2017-09-26 14:05:00,99.71,99.72,99.51,99.53,10860.0,84.8263,84.8348,84.6562,84.6732,10860.0
2017-09-26 14:10:00,99.5,99.58,99.5,99.57,10700.0,84.6477,84.7157,84.6477,84.7072,10700.0
2017-09-26 14:15:00,99.56,99.6,99.45,99.52,13184.0,84.6987,84.7327,84.6051,84.6647,13184.0
2017-09-26 14:20:00,99.52,99.63,99.52,99.63,8580.0,84.6647,84.7582,84.6647,84.7582,8580.0
2017-09-26 14:25:00,99.63,99.7,99.61,99.69,8375.0,84.7582,84.8178,84.7412,84.8093,8375.0
2017-09-26 14:30:00,99.69,99.75,99.64,99.66,6402.0,84.8093,84.8603,84.7668,84.7838,6402.0
2017-09-26 14:35:00,99.64,99.67,99.55,99.57,10952.0,84.7668,84.7923,84.6902,84.7072,10952.0
2017-09-26 14:40:00,99.58,99.64,99.53,99.62,7567.0,84.7157,84.7668,84.6732,84.7497,7567.0
2017-09-26 14:45:00,99.6,99.66,99.54,99.63,11377.0,84.7327,84.7838,84.6817,84.7582,11377.0
2017-09-26 14:50:00,99.63,99.71,99.6,99.65,13172.0,84.7582,84.8263,84.7327,84.7753,13172.0
2017-09-26 14:55:00,99.67,99.69,99.61,99.63,11028.0,84.7923,84.8093,84.7412,84.7582,11028.0
2017-09-26 15:00:00,99.64,99.72,99.61,99.65,17046.0,84.7668,84.8348,84.7412,84.7753,17046.0
2017-09-26 15:05:00,99.69,99.75,99.64,99.65,11113.0,84.8093,84.8603,84.7668,84.7753,11113.0
2017-09-26 15:10:00,99.68,99.73,99.56,99.56,12300.0,84.8008,84.8433,84.6987,84.6987,12300.0
2017-09-26 15:15:00,99.58,99.68,99.55,99.65,15742.0,84.7157,84.8008,84.6902,84.7753,15742.0
2017-09-26 15:20:00,99.65,99.67,99.57,99.57,10382.0,84.7753,84.7923,84.7072,84.7072,10382.0
2017-09-26 15:25:00,99.58,99.61,99.55,99.6,12787.0,84.7157,84.7412,84.6902,84.7327,12787.0
2017-09-26 15:30:00,99.58,99.62,99.53,99.61,18237.0,84.7157,84.7497,84.6732,84.7412,18237.0
2017-09-26 15:35:00,99.61,99.69,99.58,99.59,20962.0,84.7412,84.8093,84.7157,84.7242,20962.0
2017-09-26 15:40:00,99.58,99.59,99.45,99.51,34118.0,84.7157,84.7242,84.6051,84.6562,34118.0
2017-09-26 15:45:00,99.51,99.52,99.43,99.45,15654.0,84.6562,84.6647,84.5881,84.6051,15654.0
2017-09-26 15:50:00,99.43,99.46,99.39,99.44,23286.0,84.5881,84.6136,84.5541,84.5966,23286.0
2017-09-26 15:55:00,99.43,99.43,99.27,99.35,68747.0,84.5881,84.5881,84.452,84.52,68747.0
2017-09-27 09:30:00,100.49,101.0,100.4,100.83,51742.0,85.4899,85.9238,85.4133,85.7791,51742.0
2017-09-27 09:35:00,100.86,101.08,100.65,100.94,47319.0,85.8046,85.9918,85.626,85.8727,47319.0
2017-09-27 09:40:00,101.0,101.1,100.81,100.86,42394.0,85.9238,86.0088,85.7621,85.8046,42394.0
2017-09-27 09:45:00,100.91,101.01,100.5,100.8,42255.0,85.8472,85.9323,85.4984,85.7536,42255.0
2017-09-27 09:50:00,100.78,100.96,100.75,100.89,26228.0,85.7366,85.8897,85.7111,85.8302,26228.0
2017-09-27 09:55:00,100.91,100.91,100.69,100.74,12550.0,85.8472,85.8472,85.66,85.7026,12550.0
2017-09-27 10:00:00,100.7,100.77,100.61,100.7,16396.0,85.6685,85.7281,85.592,85.6685,16396.0
2017-09-27 10:05:00,100.75,100.78,100.3,100.3,40249.0,85.7111,85.7366,85.3282,85.3282,40249.0
2017-09-27 10:10:00,100.28,100.31,99.88,99.89,28955.0,85.3112,85.3367,84.9709,84.9794,28955.0
2017-09-27 10:15:00,99.91,100.29,99.91,100.22,12740.0,84.9965,85.3197,84.9965,85.2602,12740.0
2017-09-27 10:20:00,100.2,100.27,100.06,100.2,12018.0,85.2432,85.3027,85.1241,85.2432,12018.0
2017-09-27 10:25:00,100.19,100.32,100.12,100.3,14662.0,85.2347,85.3453,85.1751,85.3282,14662.0
2017-09-27 10:30:00,100.32,100.49,100.26,100.32,10069.0,85.3453,85.4899,85.2942,85.3453,10069.0
2017-09-27 10:35:00,100.3,100.42,100.11,100.16,16330.0,85.3282,85.4303,85.1666,85.2091,16330.0
2017-09-27 10:40:00,100.11,100.45,100.11,100.27,12253.0,85.1666,85.4558,85.1666,85.3027,12253.0
2017-09-27 10:45:00,100.32,100.38,100.2,100.22,9463.0,85.3453,85.3963,85.2432,85.2602,9463.0
2017-09-27 10:50:00,100.2,100.34,100.08,100.24,15129.0,85.2432,85.3623,85.1411,85.2772,15129.0
2017-09-27 10:55:00,100.17,100.2,99.9,100.17,18311.0,85.2176,85.2432,84.9879,85.2176,18311.0
2017-09-27 11:00:00,100.12,100.32,100.07,100.3,10991.0,85.1751,85.3453,85.1326,85.3282,10991.0
2017-09-27 11:05:00,100.26,100.32,100.13,100.28,17268.0,85.2942,85.3453,85.1836,85.3112,17268.0
2017-09-27 11:10:00,100.28,100.48,100.25,100.4,26276.0,85.3112,85.4814,85.2857,85.4133,26276.0
2017-09-27 11:15:00,100.37,100.43,100.3,100.33,16889.0,85.3878,85.4388,85.3282,85.3538,16889.0
2017-09-27 11:20:00,100.32,100.46,100.32,100.46,20535.0,85.3453,85.4644,85.3453,85.4644,20535.0
2017-09-27 11:25:00,100.46,100.78,100.46,100.67,17203.0,85.4644,85.7366,85.4644,85.643,17203.0
2017-09-27 11:30:00,100.69,100.7,100.57,100.66,12015.0,85.66,85.6685,85.5579,85.6345,12015.0
2017-09-27 11:35:00,100.68,100.72,100.61,100.69,21630.0,85.6515,85.6855,85.592,85.66,21630.0
2017-09-27 11:40:00,100.68,100.71,100.6,100.71,4940.0,85.6515,85.677,85.5835,85.677,4940.0
2017-09-27 11:45:00,100.69,100.79,100.58,100.58,5375.0,85.66,85.7451,85.5664,85.5664,5375.0
2017-09-27 11:50:00,100.59,100.67,100.59,100.63,4486.0,85.575,85.643,85.575,85.609,4486.0
2017-09-27 11:55:00,100.69,100.8,100.68,100.76,8035.0,85.66,85.7536,85.6515,85.7196,8035.0
2017-09-27 12:00:00,100.79,100.79,100.62,100.62,7149.0,85.7451,85.7451,85.6005,85.6005,7149.0
2017-09-27 12:05:00,100.57,100.61,100.5,100.6,3944.0,85.5579,85.592,85.4984,85.5835,3944.0
2017-09-27 12:10:00,100.63,100.63,100.58,100.58,2172.0,85.609,85.609,85.5664,85.5664,2172.0
2017-09-27 12:15:00,100.59,100.68,100.57,100.62,4119.0,85.575,85.6515,85.5579,85.6005,4119.0
2017-09-27 12:20:00,100.64,100.66,100.59,100.6,3700.0,85.6175,85.6345,85.575,85.5835,3700.0
2017-09-27 12:25:00,100.59,100.76,100.59,100.68,4086.0,85.575,85.7196,85.575,85.6515,4086.0
2017-09-27 12:30:00,100.65,100.75,100.59,100.66,4763.0,85.626,85.7111,85.575,85.6345,4763.0
2017-09-27 12:35:00,100.66,100.71,100.64,100.66,4556.0,85.6345,85.677,85.6175,85.6345,4556.0
2017-09-27 12:40:00,100.65,100.79,100.64,100.77,4085.0,85.626,85.7451,85.6175,85.7281,4085.0
2017-09-27 12:45:00,100.79,100.83,100.7,100.7,13668.0,85.7451,85.7791,85.6685,85.6685,13668.0
2017-09-27 12:50:00,100.68,100.83,100.68,100.8,6144.0,85.6515,85.7791,85.6515,85.7536,6144.0
2017-09-27 12:55:00,100.8,100.88,100.76,100.86,5947.0,85.7536,85.8217,85.7196,85.8046,5947.0
2017-09-27 13:00:00,100.87,100.9,100.7,100.75,8150.0,85.8132,85.8387,85.6685,85.7111,8150.0
2017-09-27 13:05:00,100.73,100.73,100.61,100.7,11121.0,85.6941,85.6941,85.592,85.6685,11121.0
2017-09-27 13:10:00,100.72,100.73,100.63,100.63,4560.0,85.6855,85.6941,85.609,85.609,4560.0
2017-09-27 13:15:00,100.64,100.66,100.54,100.59,7501.0,85.6175,85.6345,85.5324,85.575,7501.0
2017-09-27 13:20:00,100.58,100.66,100.54,100.66,3313.0,85.5664,85.6345,85.5324,85.6345,3313.0
2017-09-27 13:25:00,100.63,100.73,100.59,100.73,3800.0,85.609,85.6941,85.575,85.6941,3800.0
2017-09-27 13:30:00,100.72,100.79,100.71,100.77,4860.0,85.6855,85.7451,85.677,85.7281,4860.0
2017-09-27 13:35:00,100.79,100.91,100.78,100.81,5900.0,85.7451,85.8472,85.7366,85.7621,5900.0
2017-09-27 13:40:00,100.81,100.9,100.8,100.84,7096.0,85.7621,85.8387,85.7536,85.7876,7096.0
2017-09-27 13:45:00,100.81,100.96,100.81,100.86,18498.0,85.7621,85.8897,85.7621,85.8046,18498.0
2017-09-27 13:50:00,100.87,101.1,100.84,101.09,25076.0,85.8132,86.0088,85.7876,86.0003,25076.0
2017-09-27 13:55:00,101.07,101.3,101.06,101.21,11233.0,85.9833,86.179,85.9748,86.1024,11233.0
2017-09-27 14:00:00,101.23,101.4,101.22,101.39,11933.0,86.1194,86.264,86.1109,86.2555,11933.0
2017-09-27 14:05:00,101.4,101.49,101.37,101.4,19945.0,86.264,86.3406,86.2385,86.264,19945.0
2017-09-27 14:10:00,101.38,101.53,101.21,101.52,21033.0,86.247,86.3746,86.1024,86.3661,21033.0
2017-09-27 14:15:00,101.55,101.8,101.55,101.61,12408.0,86.3917,86.6043,86.3917,86.4427,12408.0
2017-09-27 14:20:00,101.57,101.57,101.45,101.56,6516.0,86.4087,86.4087,86.3066,86.4002,6516.0
2017-09-27 14:25:00,101.58,101.73,101.58,101.72,10652.0,86.4172,86.5448,86.4172,86.5363,10652.0
2017-09-27 14:30:00,101.72,101.76,101.56,101.61,9865.0,86.5363,86.5703,86.4002,86.4427,9865.0
2017-09-27 14:35:00,101.64,101.68,101.63,101.68,4400.0,86.4682,86.5022,86.4597,86.5022,4400.0
2017-09-27 14:40:00,101.7,101.73,101.48,101.49,6109.0,86.5193,86.5448,86.3321,86.3406,6109.0
2017-09-27 14:45:00,101.49,101.51,101.36,101.39,14260.0,86.3406,86.3576,86.23,86.2555,14260.0
2017-09-27 14:50:00,101.39,101.43,101.3,101.38,9626.0,86.2555,86.2896,86.179,86.247,9626.0
2017-09-27 14:55:00,101.39,101.4,101.29,101.37,7680.0,86.2555,86.264,86.1705,86.2385,7680.0
2017-09-27 15:00:00,101.39,101.59,101.39,101.56,5791.0,86.2555,86.4257,86.2555,86.4002,5791.0
2017-09-27 15:05:00,101.56,101.79,101.54,101.74,17512.0,86.4002,86.5958,86.3831,86.5533,17512.0
2017-09-27 15:10:00,101.73,101.84,101.66,101.76,15218.0,86.5448,86.6384,86.4852,86.5703,15218.0
2017-09-27 15:15:00,101.76,101.76,101.57,101.67,10996.0,86.5703,86.5703,86.4087,86.4937,10996.0
2017-09-27 15:20:00,101.67,101.83,101.65,101.78,12849.0,86.4937,86.6299,86.4767,86.5873,12849.0
2017-09-27 15:25:00,101.8,101.9,101.77,101.85,20790.0,86.6043,86.6894,86.5788,86.6469,20790.0
2017-09-27 15:30:00,101.84,101.92,101.77,101.91,14601.0,86.6384,86.7064,86.5788,86.6979,14601.0
2017-09-27 15:35:00,101.89,101.96,101.83,101.86,14546.0,86.6809,86.7405,86.6299,86.6554,14546.0
2017-09-27 15:40:00,101.86,101.97,101.82,101.87,18830.0,86.6554,86.749,86.6213,86.6639,18830.0
2017-09-27 15:45:00,101.84,101.84,101.61,101.61,20773.0,86.6384,86.6384,86.4427,86.4427,20773.0
2017-09-27 15:50:00,101.66,101.74,101.6,101.65,37197.0,86.4852,86.5533,86.4342,86.4767,37197.0
2017-09-27 15:55:00,101.65,101.7,101.57,101.59,51466.0,86.4767,86.5193,86.4087,86.4257,51466.0
2017-09-28 09:30:00,101.31,101.92,101.28,101.72,28704.0,86.1875,86.7064,86.162,86.5363,28704.0
2017-09-28 09:35:00,101.79,101.84,101.3,101.5,22683.0,86.5958,86.6384,86.179,86.3491,22683.0
2017-09-28 09:40:00,101.53,101.59,101.33,101.33,6409.0,86.3746,86.4257,86.2045,86.2045,6409.0
2017-09-28 09:45:00,101.33,101.48,101.18,101.48,16110.0,86.2045,86.3321,86.0769,86.3321,16110.0
2017-09-28 09:50:00,101.5,101.57,101.34,101.51,5374.0,86.3491,86.4087,86.213,86.3576,5374.0
2017-09-28 09:55:00,101.46,101.74,101.26,101.73,12141.0,86.3151,86.5533,86.1449,86.5448,12141.0
2017-09-28 10:00:00,101.73,101.89,101.7,101.89,12738.0,86.5448,86.6809,86.5193,86.6809,12738.0
2017-09-28 10:05:00,101.84,101.94,101.7,101.94,13110.0,86.6384,86.7234,86.5193,86.7234,13110.0
2017-09-28 10:10:00,101.94,101.94,101.59,101.62,7495.0,86.7234,86.7234,86.4257,86.4512,7495.0
2017-09-28 10:15:00,101.64,101.64,101.17,101.24,13919.0,86.4682,86.4682,86.0684,86.1279,13919.0
2017-09-28 10:20:00,101.26,101.33,101.09,101.09,14824.0,86.1449,86.2045,86.0003,86.0003,14824.0
2017-09-28 10:25:00,101.17,101.34,101.1,101.33,20722.0,86.0684,86.213,86.0088,86.2045,20722.0
2017-09-28 10:30:00,101.31,101.33,101.28,101.3,6723.0,86.1875,86.2045,86.162,86.179,6723.0
2017-09-28 10:35:00,101.3,101.44,101.27,101.4,12296.0,86.179,86.2981,86.1534,86.264,12296.0
2017-09-28 10:40:00,101.37,101.55,101.37,101.52,11990.0,86.2385,86.3917,86.2385,86.3661,11990.0
2017-09-28 10:45:00,101.54,101.55,101.16,101.16,9100.0,86.3831,86.3917,86.0599,86.0599,9100.0
2017-09-28 10:50:00,101.12,101.24,101.12,101.2,4980.0,86.0258,86.1279,86.0258,86.0939,4980.0
2017-09-28 10:55:00,101.18,101.19,100.96,100.97,13441.0,86.0769,86.0854,85.8897,85.8982,13441.0
2017-09-28 11:00:00,101.0,101.02,100.85,101.01,9507.0,85.9238,85.9408,85.7961,85.9323,9507.0
2017-09-28 11:05:00,101.02,101.12,100.92,101.03,7388.0,85.9408,86.0258,85.8557,85.9493,7388.0
2017-09-28 11:10:00,101.04,101.12,101.01,101.01,8717.0,85.9578,86.0258,85.9323,85.9323,8717.0
2017-09-28 11:15:00,101.05,101.11,100.92,100.94,8647.0,85.9663,86.0173,85.8557,85.8727,8647.0
2017-09-28 11:20:00,100.94,101.08,100.93,100.95,7993.0,85.8727,85.9918,85.8642,85.8812,7993.0
2017-09-28 11:25:00,100.98,101.13,100.98,101.07,12772.0,85.9067,86.0343,85.9067,85.9833,12772.0
2017-09-28 11:30:00,101.09,101.1,100.74,100.75,12674.0,86.0003,86.0088,85.7026,85.7111,12674.0
2017-09-28 11:35:00,100.79,100.89,100.76,100.78,9600.0,85.7451,85.8302,85.7196,85.7366,9600.0
2017-09-28 11:40:00,100.79,100.79,100.61,100.61,9652.0,85.7451,85.7451,85.592,85.592,9652.0
2017-09-28 11:45:00,100.61,100.71,100.52,100.64,11500.0,85.592,85.677,85.5154,85.6175,11500.0
2017-09-28 11:50:00,100.7,100.74,100.6,100.67,8300.0,85.6685,85.7026,85.5835,85.643,8300.0
2017-09-28 11:55:00,100.68,100.8,100.64,100.7,6335.0,85.6515,85.7536,85.6175,85.6685,6335.0
2017-09-28 12:00:00,100.72,100.82,100.7,100.77,6142.0,85.6855,85.7706,85.6685,85.7281,6142.0
2017-09-28 12:05:00,100.83,100.83,100.59,100.6,7829.0,85.7791,85.7791,85.575,85.5835,7829.0
2017-09-28 12:10:00,100.61,100.73,100.6,100.63,7929.0,85.592,85.6941,85.5835,85.609,7929.0
2017-09-28 12:15:00,100.66,100.88,100.64,100.88,10380.0,85.6345,85.8217,85.6175,85.8217,10380.0
2017-09-28 12:20:00,100.86,100.87,100.77,100.8,7208.0,85.8046,85.8132,85.7281,85.7536,7208.0
2017-09-28 12:25:00,100.8,100.86,100.7,100.79,4525.0,85.7536,85.8046,85.6685,85.7451,4525.0
2017-09-28 12:30:00,100.79,100.8,100.71,100.73,3254.0,85.7451,85.7536,85.677,85.6941,3254.0
2017-09-28 12:35:00,100.8,100.82,100.68,100.74,4454.0,85.7536,85.7706,85.6515,85.7026,4454.0
2017-09-28 12:40:00,100.71,100.71,100.59,100.61,3963.0,85.677,85.677,85.575,85.592,3963.0
2017-09-28 12:45:00,100.59,100.78,100.58,100.78,3100.0,85.575,85.7366,85.5664,85.7366,3100.0
2017-09-28 12:50:00,100.76,100.83,100.74,100.83,5385.0,85.7196,85.7791,85.7026,85.7791,5385.0
2017-09-28 12:55:00,100.85,100.98,100.85,100.93,4664.0,85.7961,85.9067,85.7961,85.8642,4664.0
2017-09-28 13:00:00,100.9,100.98,100.88,100.95,5975.0,85.8387,85.9067,85.8217,85.8812,5975.0
2017-09-28 13:05:00,100.92,101.02,100.87,101.0,5300.0,85.8557,85.9408,85.8132,85.9238,5300.0
2017-09-28 13:10:00,101.0,101.03,100.89,100.93,4991.0,85.9238,85.9493,85.8302,85.8642,4991.0
2017-09-28 13:15:00,100.95,100.95,100.83,100.83,4100.0,85.8812,85.8812,85.7791,85.7791,4100.0
2017-09-28 13:20:00,100.87,100.87,100.68,100.74,4527.0,85.8132,85.8132,85.6515,85.7026,4527.0
2017-09-28 13:25:00,100.74,100.78,100.67,100.71,10279.0,85.7026,85.7366,85.643,85.677,10279.0
2017-09-28 13:30:00,100.71,100.85,100.69,100.8,13632.0,85.677,85.7961,85.66,85.7536,13632.0
2017-09-28 13:35:00,100.8,100.91,100.8,100.87,4821.0,85.7536,85.8472,85.7536,85.8132,4821.0
2017-09-28 13:40:00,100.91,100.93,100.87,100.87,5300.0,85.8472,85.8642,85.8132,85.8132,5300.0
2017-09-28 13:45:00,100.84,100.93,100.79,100.91,3987.0,85.7876,85.8642,85.7451,85.8472,3987.0
2017-09-28 13:50:00,100.9,100.93,100.87,100.88,2100.0,85.8387,85.8642,85.8132,85.8217,2100.0
2017-09-28 13:55:00,100.91,100.96,100.84,100.9,7353.0,85.8472,85.8897,85.7876,85.8387,7353.0
2017-09-28 14:00:00,100.89,100.94,100.87,100.94,4250.0,85.8302,85.8727,85.8132,85.8727,4250.0
2017-09-28 14:05:00,100.94,100.96,100.85,100.85,8150.0,85.8727,85.8897,85.7961,85.7961,8150.0
2017-09-28 14:10:00,100.84,100.94,100.8,100.85,4942.0,85.7876,85.8727,85.7536,85.7961,4942.0
2017-09-28 14:15:00,100.86,100.99,100.85,100.96,5702.0,85.8046,85.9152,85.7961,85.8897,5702.0
2017-09-28 14:20:00,100.92,100.95,100.85,100.91,6890.0,85.8557,85.8812,85.7961,85.8472,6890.0
2017-09-28 14:25:00,100.89,100.91,100.84,100.85,4400.0,85.8302,85.8472,85.7876,85.7961,4400.0
2017-09-28 14:30:00,100.88,100.99,100.84,100.94,6000.0,85.8217,85.9152,85.7876,85.8727,6000.0
2017-09-28 14:35:00,100.93,100.96,100.86,100.88,3400.0,85.8642,85.8897,85.8046,85.8217,3400.0
2017-09-28 14:40:00,100.86,100.94,100.86,100.93,3300.0,85.8046,85.8727,85.8046,85.8642,3300.0
2017-09-28 14:45:00,100.94,100.96,100.85,100.9,5014.0,85.8727,85.8897,85.7961,85.8387,5014.0
2017-09-28 14:50:00,100.91,100.96,100.86,100.92,3881.0,85.8472,85.8897,85.8046,85.8557,3881.0
2017-09-28 14:55:00,100.9,100.97,100.86,100.86,5847.0,85.8387,85.8982,85.8046,85.8046,5847.0
2017-09-28 15:00:00,100.88,101.0,100.88,100.98,7526.0,85.8217,85.9238,85.8217,85.9067,7526.0
2017-09-28 15:05:00,101.0,101.0,100.92,100.94,6750.0,85.9238,85.9238,85.8557,85.8727,6750.0
2017-09-28 15:10:00,100.96,101.01,100.96,100.98,4713.0,85.8897,85.9323,85.8897,85.9067,4713.0
2017-09-28 15:15:00,100.97,101.0,100.91,100.93,4300.0,85.8982,85.9238,85.8472,85.8642,4300.0
2017-09-28 15:20:00,100.94,100.94,100.84,100.86,10469.0,85.8727,85.8727,85.7876,85.8046,10469.0
2017-09-28 15:25:00,100.86,100.89,100.74,100.75,15955.0,85.8046,85.8302,85.7026,85.7111,15955.0
2017-09-28 15:30:00,100.75,100.97,100.69,100.96,24344.0,85.7111,85.8982,85.66,85.8897,24344.0
2017-09-28 15:35:00,100.96,100.96,100.89,100.9,11300.0,85.8897,85.8897,85.8302,85.8387,11300.0
2017-09-28 15:40:00,100.89,100.96,100.89,100.92,12116.0,85.8302,85.8897,85.8302,85.8557,12116.0
2017-09-28 15:45:00,100.94,101.01,100.94,100.97,12909.0,85.8727,85.9323,85.8727,85.8982,12909.0
2017-09-28 15:50:00,100.96,101.2,100.96,101.2,36233.0,85.8897,86.0939,85.8897,86.0939,36233.0
2017-09-28 15:55:00,101.19,101.29,101.16,101.23,41829.0,86.0854,86.1705,86.0599,86.1194,41829.0
2017-09-29 09:30:00,101.34,101.34,101.0,101.26,33006.0,86.213,86.213,85.9238,86.1449,33006.0
2017-09-29 09:35:00,101.29,101.39,101.17,101.26,14012.0,86.1705,86.2555,86.0684,86.1449,14012.0
2017-09-29 09:40:00,101.26,101.34,100.85,100.92,19704.0,86.1449,86.213,85.7961,85.8557,19704.0
2017-09-29 09:45:00,100.94,101.33,100.82,101.26,53764.0,85.8727,86.2045,85.7706,86.1449,53764.0
2017-09-29 09:50:00,101.27,101.5,101.09,101.37,21229.0,86.1534,86.3491,86.0003,86.2385,21229.0
2017-09-29 09:55:00,101.37,101.4,101.13,101.28,17469.0,86.2385,86.264,86.0343,86.162,17469.0
2017-09-29 10:00:00,101.24,101.38,101.06,101.37,13660.0,86.1279,86.247,85.9748,86.2385,13660.0
2017-09-29 10:05:00,101.38,101.4,101.24,101.33,10762.0,86.247,86.264,86.1279,86.2045,10762.0
2017-09-29 10:10:00,101.36,101.39,101.24,101.37,8791.0,86.23,86.2555,86.1279,86.2385,8791.0
2017-09-29 10:15:00,101.35,101.35,101.08,101.11,6159.0,86.2215,86.2215,85.9918,86.0173,6159.0
2017-09-29 10:20:00,101.13,101.27,101.09,101.22,12397.0,86.0343,86.1534,86.0003,86.1109,12397.0
2017-09-29 10:25:00,101.22,101.27,101.11,101.11,10484.0,86.1109,86.1534,86.0173,86.0173,10484.0
2017-09-29 10:30:00,101.12,101.16,101.05,101.08,5797.0,86.0258,86.0599,85.9663,85.9918,5797.0
2017-09-29 10:35:00,101.08,101.45,101.08,101.44,14394.0,85.9918,86.3066,85.9918,86.2981,14394.0
2017-09-29 10:40:00,101.45,101.49,101.37,101.45,8565.0,86.3066,86.3406,86.2385,86.3066,8565.0
2017-09-29 10:45:00,101.49,101.57,101.36,101.37,7189.0,86.3406,86.4087,86.23,86.2385,7189.0
2017-09-29 10:50:00,101.3,101.31,101.19,101.22,2800.0,86.179,86.1875,86.0854,86.1109,2800.0
2017-09-29 10:55:00,101.22,101.32,101.2,101.32,5467.0,86.1109,86.196,86.0939,86.196,5467.0
2017-09-29 11:00:00,101.26,101.29,101.2,101.2,9020.0,86.1449,86.1705,86.0939,86.0939,9020.0
2017-09-29 11:05:00,101.2,101.32,101.17,101.21,11861.0,86.0939,86.196,86.0684,86.1024,11861.0
2017-09-29 11:10:00,101.17,101.3,101.14,101.25,7109.0,86.0684,86.179,86.0429,86.1364,7109.0
2017-09-29 11:15:00,101.28,101.6,101.24,101.6,10260.0,86.162,86.4342,86.1279,86.4342,10260.0
2017-09-29 11:20:00,101.6,101.82,101.59,101.69,32949.0,86.4342,86.6213,86.4257,86.5108,32949.0
2017-09-29 11:25:00,101.68,101.76,101.57,101.72,6718.0,86.5022,86.5703,86.4087,86.5363,6718.0
2017-09-29 11:30:00,101.71,101.81,101.67,101.76,20266.0,86.5278,86.6128,86.4937,86.5703,20266.0
2017-09-29 11:35:00,101.76,101.82,101.54,101.55,11523.0,86.5703,86.6213,86.3831,86.3917,11523.0
2017-09-29 11:40:00,101.51,101.58,101.49,101.52,8220.0,86.3576,86.4172,86.3406,86.3661,8220.0
2017-09-29 11:45:00,101.52,101.62,101.5,101.57,7848.0,86.3661,86.4512,86.3491,86.4087,7848.0
2017-09-29 11:50:00,101.55,101.66,101.55,101.62,7685.0,86.3917,86.4852,86.3917,86.4512,7685.0
2017-09-29 11:55:00,101.63,101.64,101.58,101.64,3100.0,86.4597,86.4682,86.4172,86.4682,3100.0
2017-09-29 12:00:00,101.64,101.73,101.6,101.61,4756.0,86.4682,86.5448,86.4342,86.4427,4756.0
2017-09-29 12:05:00,101.62,101.63,101.51,101.56,6125.0,86.4512,86.4597,86.3576,86.4002,6125.0
2017-09-29 12:10:00,101.57,101.65,101.55,101.6,3783.0,86.4087,86.4767,86.3917,86.4342,3783.0
2017-09-29 12:15:00,101.6,101.69,101.58,101.69,3800.0,86.4342,86.5108,86.4172,86.5108,3800.0
2017-09-29 12:20:00,101.67,101.68,101.63,101.67,4811.0,86.4937,86.5022,86.4597,86.4937,4811.0
2017-09-29 12:25:00,101.67,101.71,101.63,101.7,13530.0,86.4937,86.5278,86.4597,86.5193,13530.0
2017-09-29 12:30:00,101.71,101.71,101.63,101.68,9062.0,86.5278,86.5278,86.4597,86.5022,9062.0
2017-09-29 12:35:00,101.71,101.79,101.71,101.76,6243.0,86.5278,86.5958,86.5278,86.5703,6243.0
2017-09-29 12:40:00,101.78,101.87,101.78,101.84,6415.0,86.5873,86.6639,86.5873,86.6384,6415.0
2017-09-29 12:45:00,101.85,101.87,101.82,101.85,2800.0,86.6469,86.6639,86.6213,86.6469,2800.0
2017-09-29 12:50:00,101.84,101.95,101.82,101.95,6442.0,86.6384,86.7319,86.6213,86.7319,6442.0
2017-09-29 12:55:00,101.96,101.98,101.89,101.89,3090.0,86.7405,86.7575,86.6809,86.6809,3090.0
2017-09-29 13:00:00,101.93,101.95,101.86,101.89,3816.0,86.7149,86.7319,86.6554,86.6809,3816.0
2017-09-29 13:05:00,101.88,101.98,101.88,101.94,6170.0,86.6724,86.7575,86.6724,86.7234,6170.0
2017-09-29 13:10:00,101.94,101.94,101.91,101.92,2019.0,86.7234,86.7234,86.6979,86.7064,2019.0
2017-09-29 13:15:00,101.94,101.94,101.87,101.88,4174.0,86.7234,86.7234,86.6639,86.6724,4174.0
2017-09-29 13:20:00,101.87,101.87,101.79,101.83,5160.0,86.6639,86.6639,86.5958,86.6299,5160.0
2017-09-29 13:25:00,101.76,101.82,101.69,101.73,7880.0,86.5703,86.6213,86.5108,86.5448,7880.0
2017-09-29 13:30:00,101.73,101.86,101.73,101.82,2700.0,86.5448,86.6554,86.5448,86.6213,2700.0
2017-09-29 13:35:00,101.83,101.92,101.78,101.91,8920.0,86.6299,86.7064,86.5873,86.6979,8920.0
2017-09-29 13:40:00,101.9,101.9,101.79,101.83,3182.0,86.6894,86.6894,86.5958,86.6299,3182.0
2017-09-29 13:45:00,101.8,101.83,101.75,101.76,6442.0,86.6043,86.6299,86.5618,86.5703,6442.0
2017-09-29 13:50:00,101.78,101.84,101.77,101.83,1992.0,86.5873,86.6384,86.5788,86.6299,1992.0
2017-09-29 13:55:00,101.82,101.82,101.69,101.8,4449.0,86.6213,86.6213,86.5108,86.6043,4449.0
2017-09-29 14:00:00,101.76,101.76,101.59,101.6,6100.0,86.5703,86.5703,86.4257,86.4342,6100.0
2017-09-29 14:05:00,101.59,101.6,101.56,101.59,3450.0,86.4257,86.4342,86.4002,86.4257,3450.0
2017-09-29 14:10:00,101.57,101.62,101.57,101.61,3000.0,86.4087,86.4512,86.4087,86.4427,3000.0
2017-09-29 14:15:00,101.58,101.65,101.58,101.61,3838.0,86.4172,86.4767,86.4172,86.4427,3838.0
2017-09-29 14:20:00,101.58,101.68,101.55,101.66,4800.0,86.4172,86.5022,86.3917,86.4852,4800.0
2017-09-29 14:25:00,101.64,101.67,101.6,101.65,3000.0,86.4682,86.4937,86.4342,86.4767,3000.0
2017-09-29 14:30:00,101.67,101.77,101.67,101.74,6905.0,86.4937,86.5788,86.4937,86.5533,6905.0
2017-09-29 14:35:00,101.75,101.75,101.67,101.72,4263.0,86.5618,86.5618,86.4937,86.5363,4263.0
2017-09-29 14:40:00,101.72,101.78,101.7,101.73,7321.0,86.5363,86.5873,86.5193,86.5448,7321.0
2017-09-29 14:45:00,101.76,101.8,101.71,101.77,6201.0,86.5703,86.6043,86.5278,86.5788,6201.0
2017-09-29 14:50:00,101.73,101.91,101.71,101.86,10950.0,86.5448,86.6979,86.5278,86.6554,10950.0
2017-09-29 14:55:00,101.88,101.89,101.83,101.83,3301.0,86.6724,86.6809,86.6299,86.6299,3301.0
2017-09-29 15:00:00,101.82,101.87,101.82,101.85,4038.0,86.6213,86.6639,86.6213,86.6469,4038.0
2017-09-29 15:05:00,101.81,101.85,101.78,101.78,5947.0,86.6128,86.6469,86.5873,86.5873,5947.0
2017-09-29 15:10:00,101.79,101.8,101.75,101.78,4623.0,86.5958,86.6043,86.5618,86.5873,4623.0
2017-09-29 15:15:00,101.78,101.78,101.69,101.75,12798.0,86.5873,86.5873,86.5108,86.5618,12798.0
2017-09-29 15:20:00,101.76,101.78,101.73,101.78,3120.0,86.5703,86.5873,86.5448,86.5873,3120.0
2017-09-29 15:25:00,101.78,101.82,101.77,101.8,6863.0,86.5873,86.6213,86.5788,86.6043,6863.0
2017-09-29 15:30:00,101.78,101.84,101.76,101.81,9005.0,86.5873,86.6384,86.5703,86.6128,9005.0
2017-09-29 15:35:00,101.78,101.8,101.73,101.77,7127.0,86.5873,86.6043,86.5448,86.5788,7127.0
2017-09-29 15:40:00,101.79,101.84,101.75,101.79,11220.0,86.5958,86.6384,86.5618,86.5958,11220.0
2017-09-29 15:45:00,101.78,101.87,101.78,101.8,16454.0,86.5873,86.6639,86.5873,86.6043,16454.0
2017-09-29 15:50:00,101.8,102.0,101.8,101.98,36842.0,86.6043,86.7745,86.6043,86.7575,36842.0
2017-09-29 15:55:00,101.98,102.0,101.86,101.89,64351.0,86.7575,86.7745,86.6554,86.6809,64351.0
2017-10-02 09:30:00,102.11,102.53,101.68,101.72,71391.0,86.8681,87.2254,86.5022,86.5363,71391.0
2017-10-02 09:35:00,101.77,102.37,101.68,102.18,12995.0,86.5788,87.0893,86.5022,86.9276,12995.0
2017-10-02 09:40:00,102.2,102.33,102.04,102.33,6700.0,86.9446,87.0552,86.8085,87.0552,6700.0
2017-10-02 09:45:00,102.26,102.74,102.23,102.73,26792.0,86.9957,87.404,86.9701,87.3955,26792.0
2017-10-02 09:50:00,102.73,102.73,102.21,102.43,14738.0,87.3955,87.3955,86.9531,87.1403,14738.0
2017-10-02 09:55:00,102.38,102.7,102.3,102.64,16155.0,87.0978,87.37,87.0297,87.3189,16155.0
2017-10-02 10:00:00,102.62,102.64,102.46,102.53,16611.0,87.3019,87.3189,87.1658,87.2254,16611.0
2017-10-02 10:05:00,102.54,102.86,102.51,102.6,27414.0,87.2339,87.5061,87.2084,87.2849,27414.0
2017-10-02 10:10:00,102.58,102.68,102.29,102.59,13537.0,87.2679,87.353,87.0212,87.2764,13537.0
2017-10-02 10:15:00,102.59,102.77,102.59,102.63,10955.0,87.2764,87.4295,87.2764,87.3104,10955.0
2017-10-02 10:20:00,102.64,102.72,102.51,102.62,8137.0,87.3189,87.387,87.2084,87.3019,8137.0
2017-10-02 10:25:00,102.59,102.59,102.41,102.46,6452.0,87.2764,87.2764,87.1233,87.1658,6452.0
2017-10-02 10:30:00,102.47,102.59,102.42,102.51,5900.0,87.1743,87.2764,87.1318,87.2084,5900.0
2017-10-02 10:35:00,102.52,102.6,102.47,102.6,6803.0,87.2169,87.2849,87.1743,87.2849,6803.0
2017-10-02 10:40:00,102.58,102.64,102.46,102.46,9662.0,87.2679,87.3189,87.1658,87.1658,9662.0
2017-10-02 10:45:00,102.43,102.51,102.33,102.33,15328.0,87.1403,87.2084,87.0552,87.0552,15328.0
2017-10-02 10:50:00,102.32,102.34,102.11,102.31,11154.0,87.0467,87.0637,86.8681,87.0382,11154.0
2017-10-02 10:55:00,102.34,102.45,102.3,102.3,7400.0,87.0637,87.1573,87.0297,87.0297,7400.0
2017-10-02 11:00:00,102.34,102.38,102.31,102.37,3962.0,87.0637,87.0978,87.0382,87.0893,3962.0
2017-10-02 11:05:00,102.39,102.42,102.26,102.26,7842.0,87.1063,87.1318,86.9957,86.9957,7842.0
2017-10-02 11:10:00,102.21,102.44,102.21,102.39,23190.0,86.9531,87.1488,86.9531,87.1063,23190.0
2017-10-02 11:15:00,102.36,102.51,102.36,102.44,10456.0,87.0807,87.2084,87.0807,87.1488,10456.0
2017-10-02 11:20:00,102.44,102.44,102.32,102.35,15048.0,87.1488,87.1488,87.0467,87.0722,15048.0
2017-10-02 11:25:00,102.32,102.37,102.23,102.37,8171.0,87.0467,87.0893,86.9701,87.0893,8171.0
2017-10-02 11:30:00,102.37,102.37,102.15,102.18,8759.0,87.0893,87.0893,86.9021,86.9276,8759.0
2017-10-02 11:35:00,102.14,102.3,102.13,102.29,6672.0,86.8936,87.0297,86.8851,87.0212,6672.0
2017-10-02 11:40:00,102.28,102.29,102.01,102.03,8742.0,87.0127,87.0212,86.783,86.8,8742.0
2017-10-02 11:45:00,102.0,102.02,101.72,101.72,14851.0,86.7745,86.7915,86.5363,86.5363,14851.0
2017-10-02 11:50:00,101.72,101.75,101.56,101.71,22551.0,86.5363,86.5618,86.4002,86.5278,22551.0
2017-10-02 11:55:00,101.74,101.78,101.41,101.41,14310.0,86.5533,86.5873,86.2725,86.2725,14310.0
2017-10-02 12:00:00,101.4,101.43,101.25,101.36,17097.0,86.264,86.2896,86.1364,86.23,17097.0
2017-10-02 12:05:00,101.35,101.61,101.35,101.61,9840.0,86.2215,86.4427,86.2215,86.4427,9840.0
2017-10-02 12:10:00,101.69,101.69,101.53,101.53,6190.0,86.5108,86.5108,86.3746,86.3746,6190.0
2017-10-02 12:15:00,101.54,101.64,101.45,101.64,8575.0,86.3831,86.4682,86.3066,86.4682,8575.0
2017-10-02 12:20:00,101.68,101.9,101.68,101.77,5967.0,86.5022,86.6894,86.5022,86.5788,5967.0
2017-10-02 12:25:00,101.79,101.79,101.68,101.7,13383.0,86.5958,86.5958,86.5022,86.5193,13383.0
2017-10-02 12:30:00,101.7,101.85,101.69,101.79,7441.0,86.5193,86.6469,86.5108,86.5958,7441.0
2017-10-02 12:35:00,101.82,101.99,101.82,101.95,6696.0,86.6213,86.766,86.6213,86.7319,6696.0
2017-10-02 12:40:00,101.98,102.05,101.89,102.0,15491.0,86.7575,86.817,86.6809,86.7745,15491.0
2017-10-02 12:45:00,102.02,102.05,101.85,101.85,8082.0,86.7915,86.817,86.6469,86.6469,8082.0
2017-10-02 12:50:00,101.82,101.94,101.82,101.88,7750.0,86.6213,86.7234,86.6213,86.6724,7750.0
2017-10-02 12:55:00,101.84,101.97,101.81,101.96,5102.0,86.6384,86.749,86.6128,86.7405,5102.0
2017-10-02 13:00:00,101.98,102.06,101.91,102.05,6023.0,86.7575,86.8255,86.6979,86.817,6023.0
2017-10-02 13:05:00,102.02,102.03,101.92,101.92,11365.0,86.7915,86.8,86.7064,86.7064,11365.0
2017-10-02 13:10:00,101.93,102.12,101.93,102.09,7900.0,86.7149,86.8766,86.7149,86.851,7900.0
2017-10-02 13:15:00,102.09,102.16,102.07,102.13,5056.0,86.851,86.9106,86.834,86.8851,5056.0
2017-10-02 13:20:00,102.18,102.19,102.01,102.03,5329.0,86.9276,86.9361,86.783,86.8,5329.0
2017-10-02 13:25:00,102.04,102.06,101.94,101.94,3175.0,86.8085,86.8255,86.7234,86.7234,3175.0
2017-10-02 13:30:00,101.99,102.07,101.99,102.04,6708.0,86.766,86.834,86.766,86.8085,6708.0
2017-10-02 13:35:00,102.08,102.16,102.08,102.13,3432.0,86.8425,86.9106,86.8425,86.8851,3432.0
2017-10-02 13:40:00,102.14,102.26,102.02,102.12,15172.0,86.8936,86.9957,86.7915,86.8766,15172.0
2017-10-02 13:45:00,102.15,102.24,102.14,102.21,7951.0,86.9021,86.9787,86.8936,86.9531,7951.0
2017-10-02 13:50:00,102.21,102.23,102.14,102.16,7417.0,86.9531,86.9701,86.8936,86.9106,7417.0
2017-10-02 13:55:00,102.18,102.2,102.11,102.18,4328.0,86.9276,86.9446,86.8681,86.9276,4328.0
2017-10-02 14:00:00,102.14,102.2,102.12,102.2,2999.0,86.8936,86.9446,86.8766,86.9446,2999.0
2017-10-02 14:05:00,102.21,102.31,102.19,102.31,10022.0,86.9531,87.0382,86.9361,87.0382,10022.0
2017-10-02 14:10:00,102.32,102.32,102.19,102.19,8521.0,87.0467,87.0467,86.9361,86.9361,8521.0
2017-10-02 14:15:00,102.22,102.22,102.13,102.15,5300.0,86.9616,86.9616,86.8851,86.9021,5300.0
2017-10-02 14:20:00,102.13,102.18,102.13,102.17,3930.0,86.8851,86.9276,86.8851,86.9191,3930.0
2017-10-02 14:25:00,102.16,102.29,102.16,102.29,5974.0,86.9106,87.0212,86.9106,87.0212,5974.0
2017-10-02 14:30:00,102.33,102.49,102.33,102.49,9300.0,87.0552,87.1913,87.0552,87.1913,9300.0
2017-10-02 14:35:00,102.45,102.45,102.2,102.27,13302.0,87.1573,87.1573,86.9446,87.0042,13302.0
2017-10-02 14:40:00,102.3,102.31,102.24,102.28,5106.0,87.0297,87.0382,86.9787,87.0127,5106.0
2017-10-02 14:45:00,102.26,102.26,102.13,102.21,4900.0,86.9957,86.9957,86.8851,86.9531,4900.0
2017-10-02 14:50:00,102.22,102.27,102.18,102.18,7950.0,86.9616,87.0042,86.9276,86.9276,7950.0
2017-10-02 14:55:00,102.18,102.24,102.18,102.22,5921.0,86.9276,86.9787,86.9276,86.9616,5921.0
2017-10-02 15:00:00,102.22,102.3,102.18,102.2,6200.0,86.9616,87.0297,86.9276,86.9446,6200.0
2017-10-02 15:05:00,102.22,102.25,102.13,102.2,6517.0,86.9616,86.9872,86.8851,86.9446,6517.0
2017-10-02 15:10:00,102.19,102.21,102.12,102.16,5678.0,86.9361,86.9531,86.8766,86.9106,5678.0
2017-10-02 15:15:00,102.12,102.13,102.01,102.13,8186.0,86.8766,86.8851,86.783,86.8851,8186.0
2017-10-02 15:20:00,102.14,102.21,102.11,102.13,8872.0,86.8936,86.9531,86.8681,86.8851,8872.0
2017-10-02 15:25:00,102.14,102.18,102.1,102.14,9142.0,86.8936,86.9276,86.8596,86.8936,9142.0
2017-10-02 15:30:00,102.12,102.17,102.06,102.1,11023.0,86.8766,86.9191,86.8255,86.8596,11023.0
2017-10-02 15:35:00,102.11,102.14,102.09,102.13,8826.0,86.8681,86.8936,86.851,86.8851,8826.0
2017-10-02 15:40:00,102.13,102.15,102.05,102.11,13826.0,86.8851,86.9021,86.817,86.8681,13826.0
2017-10-02 15:45:00,102.1,102.2,102.06,102.18,11575.0,86.8596,86.9446,86.8255,86.9276,11575.0
2017-10-02 15:50:00,102.2,102.36,102.17,102.18,38079.0,86.9446,87.0807,86.9191,86.9276,38079.0
2017-10-02 15:55:00,102.19,102.3,102.17,102.28,49671.0,86.9361,87.0297,86.9191,87.0127,49671.0
2017-10-03 09:30:00,102.28,102.28,101.7,102.1,28639.0,87.0127,87.0127,86.5193,86.8596,28639.0
2017-10-03 09:35:00,102.09,102.24,101.92,102.0,10990.0,86.851,86.9787,86.7064,86.7745,10990.0
2017-10-03 09:40:00,101.97,102.01,101.77,101.89,13323.0,86.749,86.783,86.5788,86.6809,13323.0
2017-10-03 09:45:00,101.82,102.29,101.81,102.22,11022.0,86.6213,87.0212,86.6128,86.9616,11022.0
2017-10-03 09:50:00,102.16,102.29,102.16,102.23,1610.0,86.9106,87.0212,86.9106,86.9701,1610.0
2017-10-03 09:55:00,102.14,102.34,102.05,102.34,5000.0,86.8936,87.0637,86.817,87.0637,5000.0
2017-10-03 10:00:00,102.33,102.33,102.17,102.25,3046.0,87.0552,87.0552,86.9191,86.9872,3046.0
2017-10-03 10:05:00,102.24,102.52,102.2,102.52,12999.0,86.9787,87.2169,86.9446,87.2169,12999.0
2017-10-03 10:10:00,102.52,102.52,102.27,102.27,10128.0,87.2169,87.2169,87.0042,87.0042,10128.0
2017-10-03 10:15:00,102.21,102.46,102.21,102.36,5595.0,86.9531,87.1658,86.9531,87.0807,5595.0
2017-10-03 10:20:00,102.41,102.61,102.41,102.53,5718.0,87.1233,87.2934,87.1233,87.2254,5718.0
2017-10-03 10:25:00,102.56,102.62,102.44,102.62,5368.0,87.2509,87.3019,87.1488,87.3019,5368.0
2017-10-03 10:30:00,102.61,102.91,102.55,102.91,11991.0,87.2934,87.5486,87.2424,87.5486,11991.0
2017-10-03 10:35:00,102.91,103.01,102.9,102.95,16517.0,87.5486,87.6337,87.5401,87.5827,16517.0
2017-10-03 10:40:00,102.95,103.03,102.9,102.91,16656.0,87.5827,87.6507,87.5401,87.5486,16656.0
2017-10-03 10:45:00,102.91,103.05,102.91,102.93,6850.0,87.5486,87.6677,87.5486,87.5657,6850.0
2017-10-03 10:50:00,102.95,102.99,102.86,102.93,9170.0,87.5827,87.6167,87.5061,87.5657,9170.0
2017-10-03 10:55:00,102.9,103.03,102.82,102.83,14177.0,87.5401,87.6507,87.4721,87.4806,14177.0
2017-10-03 11:00:00,102.81,102.83,102.64,102.72,5154.0,87.4636,87.4806,87.3189,87.387,5154.0
2017-10-03 11:05:00,102.77,102.77,102.65,102.74,2800.0,87.4295,87.4295,87.3275,87.404,2800.0
2017-10-03 11:10:00,102.7,102.72,102.52,102.53,8247.0,87.37,87.387,87.2169,87.2254,8247.0
2017-10-03 11:15:00,102.55,102.59,102.5,102.59,4776.0,87.2424,87.2764,87.1998,87.2764,4776.0
2017-10-03 11:20:00,102.6,102.73,102.6,102.7,3952.0,87.2849,87.3955,87.2849,87.37,3952.0
2017-10-03 11:25:00,102.7,102.73,102.67,102.69,3521.0,87.37,87.3955,87.3445,87.3615,3521.0
2017-10-03 11:30:00,102.72,102.77,102.71,102.76,1100.0,87.387,87.4295,87.3785,87.421,1100.0
2017-10-03 11:35:00,102.76,102.76,102.54,102.63,8094.0,87.421,87.421,87.2339,87.3104,8094.0
2017-10-03 11:40:00,102.63,102.63,102.45,102.49,4142.0,87.3104,87.3104,87.1573,87.1913,4142.0
2017-10-03 11:45:00,102.42,102.54,102.4,102.53,4508.0,87.1318,87.2339,87.1148,87.2254,4508.0
2017-10-03 11:50:00,102.53,102.53,102.33,102.38,8118.0,87.2254,87.2254,87.0552,87.0978,8118.0
2017-10-03 11:55:00,102.38,102.46,102.33,102.43,6662.0,87.0978,87.1658,87.0552,87.1403,6662.0
2017-10-03 12:00:00,102.47,102.6,102.45,102.6,4059.0,87.1743,87.2849,87.1573,87.2849,4059.0
2017-10-03 12:05:00,102.54,102.59,102.51,102.57,4900.0,87.2339,87.2764,87.2084,87.2594,4900.0
2017-10-03 12:10:00,102.59,102.63,102.52,102.54,3970.0,87.2764,87.3104,87.2169,87.2339,3970.0
2017-10-03 12:15:00,102.55,102.61,102.5,102.51,9775.0,87.2424,87.2934,87.1998,87.2084,9775.0
2017-10-03 12:20:00,102.51,102.55,102.43,102.51,6265.0,87.2084,87.2424,87.1403,87.2084,6265.0
2017-10-03 12:25:00,102.51,102.51,102.39,102.43,4039.0,87.2084,87.2084,87.1063,87.1403,4039.0
2017-10-03 12:30:00,102.44,102.48,102.36,102.38,4025.0,87.1488,87.1828,87.0807,87.0978,4025.0
2017-10-03 12:35:00,102.38,102.43,102.37,102.39,3052.0,87.0978,87.1403,87.0893,87.1063,3052.0
2017-10-03 12:40:00,102.4,102.41,102.36,102.37,6276.0,87.1148,87.1233,87.0807,87.0893,6276.0
2017-10-03 12:45:00,102.4,102.4,102.3,102.33,5848.0,87.1148,87.1148,87.0297,87.0552,5848.0
2017-10-03 12:50:00,102.34,102.39,102.33,102.35,3984.0,87.0637,87.1063,87.0552,87.0722,3984.0
2017-10-03 12:55:00,102.37,102.41,102.36,102.39,6311.0,87.0893,87.1233,87.0807,87.1063,6311.0
2017-10-03 13:00:00,102.41,102.42,102.37,102.38,2110.0,87.1233,87.1318,87.0893,87.0978,2110.0
2017-10-03 13:05:00,102.4,102.41,102.31,102.31,3619.0,87.1148,87.1233,87.0382,87.0382,3619.0
2017-10-03 13:10:00,102.33,102.39,102.33,102.37,1700.0,87.0552,87.1063,87.0552,87.0893,1700.0
2017-10-03 13:15:00,102.33,102.35,102.32,102.33,325.0,87.0552,87.0722,87.0467,87.0552,325.0
2017-10-03 13:20:00,102.32,102.35,102.31,102.31,2278.0,87.0467,87.0722,87.0382,87.0382,2278.0
2017-10-03 13:25:00,102.3,102.32,102.2,102.27,4219.0,87.0297,87.0467,86.9446,87.0042,4219.0
2017-10-03 13:30:00,102.28,102.31,102.28,102.3,1700.0,87.0127,87.0382,87.0127,87.0297,1700.0
2017-10-03 13:35:00,102.29,102.38,102.29,102.38,8713.0,87.0212,87.0978,87.0212,87.0978,8713.0
2017-10-03 13:40:00,102.38,102.45,102.38,102.42,3081.0,87.0978,87.1573,87.0978,87.1318,3081.0
2017-10-03 13:45:00,102.42,102.45,102.41,102.45,2800.0,87.1318,87.1573,87.1233,87.1573,2800.0
2017-10-03 13:50:00,102.45,102.54,102.44,102.54,5790.0,87.1573,87.2339,87.1488,87.2339,5790.0
2017-10-03 13:55:00,102.55,102.55,102.45,102.51,5147.0,87.2424,87.2424,87.1573,87.2084,5147.0
2017-10-03 14:00:00,102.51,102.54,102.49,102.53,4713.0,87.2084,87.2339,87.1913,87.2254,4713.0
2017-10-03 14:05:00,102.51,102.59,102.51,102.59,3500.0,87.2084,87.2764,87.2084,87.2764,3500.0
2017-10-03 14:10:00,102.59,102.62,102.58,102.62,4740.0,87.2764,87.3019,87.2679,87.3019,4740.0
2017-10-03 14:15:00,102.63,102.65,102.58,102.61,7501.0,87.3104,87.3275,87.2679,87.2934,7501.0
2017-10-03 14:20:00,102.63,102.68,102.63,102.66,4301.0,87.3104,87.353,87.3104,87.336,4301.0
2017-10-03 14:25:00,102.66,102.74,102.65,102.69,7429.0,87.336,87.404,87.3275,87.3615,7429.0
2017-10-03 14:30:00,102.69,102.7,102.65,102.66,2698.0,87.3615,87.37,87.3275,87.336,2698.0
2017-10-03 14:35:00,102.68,102.68,102.59,102.6,3107.0,87.353,87.353,87.2764,87.2849,3107.0
2017-10-03 14:40:00,102.62,102.63,102.58,102.58,5025.0,87.3019,87.3104,87.2679,87.2679,5025.0
2017-10-03 14:45:00,102.58,102.59,102.55,102.59,5463.0,87.2679,87.2764,87.2424,87.2764,5463.0
2017-10-03 14:50:00,102.59,102.61,102.55,102.59,4500.0,87.2764,87.2934,87.2424,87.2764,4500.0
2017-10-03 14:55:00,102.57,102.59,102.51,102.52,2500.0,87.2594,87.2764,87.2084,87.2169,2500.0
2017-10-03 15:00:00,102.51,102.56,102.49,102.53,3803.0,87.2084,87.2509,87.1913,87.2254,3803.0
2017-10-03 15:05:00,102.52,102.53,102.45,102.49,4501.0,87.2169,87.2254,87.1573,87.1913,4501.0
2017-10-03 15:10:00,102.47,102.47,102.39,102.4,4300.0,87.1743,87.1743,87.1063,87.1148,4300.0
2017-10-03 15:15:00,102.37,102.39,102.34,102.34,4500.0,87.0893,87.1063,87.0637,87.0637,4500.0
2017-10-03 15:20:00,102.35,102.4,102.35,102.35,4863.0,87.0722,87.1148,87.0722,87.0722,4863.0
2017-10-03 15:25:00,102.34,102.38,102.33,102.38,2800.0,87.0637,87.0978,87.0552,87.0978,2800.0
2017-10-03 15:30:00,102.38,102.55,102.35,102.53,8521.0,87.0978,87.2424,87.0722,87.2254,8521.0
2017-10-03 15:35:00,102.51,102.63,102.51,102.63,8971.0,87.2084,87.3104,87.2084,87.3104,8971.0
2017-10-03 15:40:00,102.63,102.63,102.51,102.53,6773.0,87.3104,87.3104,87.2084,87.2254,6773.0
2017-10-03 15:45:00,102.52,102.52,102.43,102.46,15345.0,87.2169,87.2169,87.1403,87.1658,15345.0
2017-10-03 15:50:00,102.45,102.57,102.45,102.56,29304.0,87.1573,87.2594,87.1573,87.2509,29304.0
2017-10-03 15:55:00,102.56,102.62,102.48,102.61,47100.0,87.2509,87.3019,87.1828,87.2934,47100.0
2017-10-04 09:30:00,102.2,102.39,101.97,102.13,35316.0,86.9446,87.1063,86.749,86.8851,35316.0
2017-10-04 09:35:00,102.16,102.35,101.96,101.97,11814.0,86.9106,87.0722,86.7405,86.749,11814.0
2017-10-04 09:40:00,101.97,102.4,101.93,102.21,15291.0,86.749,87.1148,86.7149,86.9531,15291.0
2017-10-04 09:45:00,102.09,102.24,101.85,102.13,17254.0,86.851,86.9787,86.6469,86.8851,17254.0
2017-10-04 09:50:00,102.09,102.28,102.09,102.17,3370.0,86.851,87.0127,86.851,86.9191,3370.0
2017-10-04 09:55:00,102.16,102.65,102.13,102.57,13451.0,86.9106,87.3275,86.8851,87.2594,13451.0
2017-10-04 10:00:00,102.67,102.78,102.47,102.74,10105.0,87.3445,87.4381,87.1743,87.404,10105.0
2017-10-04 10:05:00,102.69,102.87,102.61,102.87,5450.0,87.3615,87.5146,87.2934,87.5146,5450.0
2017-10-04 10:10:00,102.86,102.87,102.23,102.37,23753.0,87.5061,87.5146,86.9701,87.0893,23753.0
2017-10-04 10:15:00,102.36,102.41,102.27,102.27,9082.0,87.0807,87.1233,87.0042,87.0042,9082.0
2017-10-04 10:20:00,102.26,102.32,102.2,102.21,6861.0,86.9957,87.0467,86.9446,86.9531,6861.0
2017-10-04 10:25:00,102.21,102.25,102.06,102.24,10526.0,86.9531,86.9872,86.8255,86.9787,10526.0
2017-10-04 10:30:00,102.26,102.34,102.03,102.14,22072.0,86.9957,87.0637,86.8,86.8936,22072.0
2017-10-04 10:35:00,102.21,102.21,101.83,101.83,18143.0,86.9531,86.9531,86.6299,86.6299,18143.0
2017-10-04 10:40:00,101.87,101.99,101.84,101.88,4650.0,86.6639,86.766,86.6384,86.6724,4650.0
2017-10-04 10:45:00,101.9,102.04,101.8,101.89,13450.0,86.6894,86.8085,86.6043,86.6809,13450.0
2017-10-04 10:50:00,101.85,102.04,101.85,101.95,20447.0,86.6469,86.8085,86.6469,86.7319,20447.0
2017-10-04 10:55:00,101.92,102.04,101.83,101.96,14496.0,86.7064,86.8085,86.6299,86.7405,14496.0
2017-10-04 11:00:00,101.97,102.24,101.93,102.09,21547.0,86.749,86.9787,86.7149,86.851,21547.0
2017-10-04 11:05:00,102.11,102.26,102.07,102.2,9520.0,86.8681,86.9957,86.834,86.9446,9520.0
2017-10-04 11:10:00,102.18,102.3,102.1,102.17,3800.0,86.9276,87.0297,86.8596,86.9191,3800.0
2017-10-04 11:15:00,102.18,102.31,102.14,102.14,6698.0,86.9276,87.0382,86.8936,86.8936,6698.0
2017-10-04 11:20:00,102.19,102.32,102.16,102.32,8510.0,86.9361,87.0467,86.9106,87.0467,8510.0
2017-10-04 11:25:00,102.29,102.47,102.26,102.47,15338.0,87.0212,87.1743,86.9957,87.1743,15338.0
2017-10-04 11:30:00,102.45,102.51,102.38,102.43,8096.0,87.1573,87.2084,87.0978,87.1403,8096.0
2017-10-04 11:35:00,102.45,102.67,102.45,102.5,58875.0,87.1573,87.3445,87.1573,87.1998,58875.0
2017-10-04 11:40:00,102.5,102.62,102.47,102.55,11612.0,87.1998,87.3019,87.1743,87.2424,11612.0
2017-10-04 11:45:00,102.57,102.72,102.5,102.7,18273.0,87.2594,87.387,87.1998,87.37,18273.0
2017-10-04 11:50:00,102.69,102.72,102.54,102.69,13671.0,87.3615,87.387,87.2339,87.3615,13671.0
2017-10-04 11:55:00,102.67,102.72,102.61,102.72,4512.0,87.3445,87.387,87.2934,87.387,4512.0
2017-10-04 12:00:00,102.71,102.79,102.71,102.78,4812.0,87.3785,87.4466,87.3785,87.4381,4812.0
2017-10-04 12:05:00,102.77,102.77,102.71,102.74,10298.0,87.4295,87.4295,87.3785,87.404,10298.0
2017-10-04 12:10:00,102.74,102.85,102.74,102.78,6955.0,87.404,87.4976,87.404,87.4381,6955.0
2017-10-04 12:15:00,102.77,103.05,102.77,102.94,29698.0,87.4295,87.6677,87.4295,87.5742,29698.0
2017-10-04 12:20:00,102.97,102.97,102.88,102.93,5105.0,87.5997,87.5997,87.5231,87.5657,5105.0
2017-10-04 12:25:00,102.94,103.04,102.92,102.97,28397.0,87.5742,87.6592,87.5572,87.5997,28397.0
2017-10-04 12:30:00,102.97,102.97,102.78,102.87,10166.0,87.5997,87.5997,87.4381,87.5146,10166.0
2017-10-04 12:35:00,102.89,102.92,102.85,102.85,7290.0,87.5316,87.5572,87.4976,87.4976,7290.0
2017-10-04 12:40:00,102.87,102.87,102.71,102.72,7000.0,87.5146,87.5146,87.3785,87.387,7000.0
2017-10-04 12:45:00,102.67,102.75,102.64,102.68,7987.0,87.3445,87.4125,87.3189,87.353,7987.0
2017-10-04 12:50:00,102.7,102.78,102.68,102.75,4614.0,87.37,87.4381,87.353,87.4125,4614.0
2017-10-04 12:55:00,102.75,102.8,102.71,102.71,4684.0,87.4125,87.4551,87.3785,87.3785,4684.0
2017-10-04 13:00:00,102.73,102.93,102.71,102.84,9200.0,87.3955,87.5657,87.3785,87.4891,9200.0
2017-10-04 13:05:00,102.86,102.89,102.81,102.82,14238.0,87.5061,87.5316,87.4636,87.4721,14238.0
2017-10-04 13:10:00,102.81,102.82,102.71,102.71,8840.0,87.4636,87.4721,87.3785,87.3785,8840.0
2017-10-04 13:15:00,102.68,102.68,102.57,102.58,7417.0,87.353,87.353,87.2594,87.2679,7417.0
2017-10-04 13:20:00,102.58,102.65,102.56,102.65,3936.0,87.2679,87.3275,87.2509,87.3275,3936.0
2017-10-04 13:25:00,102.63,102.72,102.58,102.7,6431.0,87.3104,87.387,87.2679,87.37,6431.0
2017-10-04 13:30:00,102.69,102.69,102.61,102.63,3156.0,87.3615,87.3615,87.2934,87.3104,3156.0
2017-10-04 13:35:00,102.63,102.63,102.32,102.37,12529.0,87.3104,87.3104,87.0467,87.0893,12529.0
2017-10-04 13:40:00,102.36,102.4,102.33,102.35,12855.0,87.0807,87.1148,87.0552,87.0722,12855.0
2017-10-04 13:45:00,102.39,102.41,102.32,102.33,7485.0,87.1063,87.1233,87.0467,87.0552,7485.0
2017-10-04 13:50:00,102.34,102.53,102.33,102.53,4141.0,87.0637,87.2254,87.0552,87.2254,4141.0
2017-10-04 13:55:00,102.55,102.57,102.37,102.37,13413.0,87.2424,87.2594,87.0893,87.0893,13413.0
2017-10-04 14:00:00,102.39,102.59,102.39,102.48,11685.0,87.1063,87.2764,87.1063,87.1828,11685.0
2017-10-04 14:05:00,102.5,102.59,102.5,102.56,4240.0,87.1998,87.2764,87.1998,87.2509,4240.0
2017-10-04 14:10:00,102.56,102.57,102.51,102.52,5820.0,87.2509,87.2594,87.2084,87.2169,5820.0
2017-10-04 14:15:00,102.52,102.68,102.52,102.63,8886.0,87.2169,87.353,87.2169,87.3104,8886.0
2017-10-04 14:20:00,102.62,102.69,102.55,102.69,7182.0,87.3019,87.3615,87.2424,87.3615,7182.0
2017-10-04 14:25:00,102.68,102.78,102.61,102.76,9073.0,87.353,87.4381,87.2934,87.421,9073.0
2017-10-04 14:30:00,102.76,102.85,102.73,102.82,18789.0,87.421,87.4976,87.3955,87.4721,18789.0
2017-10-04 14:35:00,102.82,102.87,102.8,102.8,9000.0,87.4721,87.5146,87.4551,87.4551,9000.0
2017-10-04 14:40:00,102.83,102.93,102.8,102.87,14214.0,87.4806,87.5657,87.4551,87.5146,14214.0
2017-10-04 14:45:00,102.87,102.87,102.8,102.87,5146.0,87.5146,87.5146,87.4551,87.5146,5146.0
2017-10-04 14:50:00,102.83,102.95,102.83,102.89,9218.0,87.4806,87.5827,87.4806,87.5316,9218.0
2017-10-04 14:55:00,102.91,103.09,102.91,103.09,11371.0,87.5486,87.7018,87.5486,87.7018,11371.0
2017-10-04 15:00:00,103.09,103.17,103.03,103.1,10739.0,87.7018,87.7698,87.6507,87.7103,10739.0
2017-10-04 15:05:00,103.07,103.09,103.02,103.03,5753.0,87.6848,87.7018,87.6422,87.6507,5753.0
2017-10-04 15:10:00,103.05,103.05,103.02,103.03,6678.0,87.6677,87.6677,87.6422,87.6507,6678.0
2017-10-04 15:15:00,103.03,103.15,103.03,103.15,9573.0,87.6507,87.7528,87.6507,87.7528,9573.0
2017-10-04 15:20:00,103.14,103.17,103.09,103.15,7810.0,87.7443,87.7698,87.7018,87.7528,7810.0
2017-10-04 15:25:00,103.16,103.17,103.1,103.11,5848.0,87.7613,87.7698,87.7103,87.7188,5848.0
2017-10-04 15:30:00,103.1,103.19,103.05,103.19,15080.0,87.7103,87.7868,87.6677,87.7868,15080.0
2017-10-04 15:35:00,103.2,103.23,103.16,103.18,14704.0,87.7954,87.8209,87.7613,87.7783,14704.0
2017-10-04 15:40:00,103.18,103.18,103.1,103.14,9452.0,87.7783,87.7783,87.7103,87.7443,9452.0
2017-10-04 15:45:00,103.13,103.14,103.1,103.11,30663.0,87.7358,87.7443,87.7103,87.7188,30663.0
2017-10-04 15:50:00,103.12,103.28,103.12,103.18,46481.0,87.7273,87.8634,87.7273,87.7783,46481.0
2017-10-04 15:55:00,103.18,103.38,103.18,103.32,73555.0,87.7783,87.9485,87.7783,87.8974,73555.0
2017-10-05 09:30:00,103.77,103.88,103.48,103.78,24652.0,88.2803,88.3739,88.0336,88.2888,24652.0
2017-10-05 09:35:00,103.88,103.9,103.46,103.48,7608.0,88.3739,88.3909,88.0165,88.0336,7608.0
2017-10-05 09:40:00,103.54,103.57,103.33,103.53,9914.0,88.0846,88.1101,87.906,88.0761,9914.0
2017-10-05 09:45:00,103.52,103.56,103.18,103.27,26402.0,88.0676,88.1016,87.7783,87.8549,26402.0
2017-10-05 09:50:00,103.24,103.47,103.24,103.47,7090.0,87.8294,88.0251,87.8294,88.0251,7090.0
2017-10-05 09:55:00,103.43,103.49,103.27,103.27,8981.0,87.991,88.0421,87.8549,87.8549,8981.0
2017-10-05 10:00:00,103.4,103.63,103.4,103.49,6335.0,87.9655,88.1612,87.9655,88.0421,6335.0
2017-10-05 10:05:00,103.48,103.52,103.32,103.48,13386.0,88.0336,88.0676,87.8974,88.0336,13386.0
2017-10-05 10:10:00,103.44,103.61,103.35,103.61,9940.0,87.9995,88.1442,87.923,88.1442,9940.0
2017-10-05 10:15:00,103.58,103.62,103.43,103.62,9961.0,88.1186,88.1527,87.991,88.1527,9961.0
2017-10-05 10:20:00,103.57,103.57,103.48,103.55,3200.0,88.1101,88.1101,88.0336,88.0931,3200.0
2017-10-05 10:25:00,103.52,103.55,103.4,103.47,9702.0,88.0676,88.0931,87.9655,88.0251,9702.0
2017-10-05 10:30:00,103.43,103.43,103.21,103.21,9248.0,87.991,87.991,87.8039,87.8039,9248.0
2017-10-05 10:35:00,103.22,103.32,103.13,103.31,5777.0,87.8124,87.8974,87.7358,87.8889,5777.0
2017-10-05 10:40:00,103.28,103.32,103.19,103.21,2544.0,87.8634,87.8974,87.7868,87.8039,2544.0
2017-10-05 10:45:00,103.23,103.24,103.09,103.09,7610.0,87.8209,87.8294,87.7018,87.7018,7610.0
2017-10-05 10:50:00,103.06,103.08,102.96,103.02,15144.0,87.6763,87.6933,87.5912,87.6422,15144.0
2017-10-05 10:55:00,103.04,103.25,103.04,103.25,6984.0,87.6592,87.8379,87.6592,87.8379,6984.0
2017-10-05 11:00:00,103.28,103.33,103.24,103.25,5700.0,87.8634,87.906,87.8294,87.8379,5700.0
2017-10-05 11:05:00,103.23,103.29,103.02,103.08,4625.0,87.8209,87.8719,87.6422,87.6933,4625.0
2017-10-05 11:10:00,103.03,103.16,103.02,103.14,1461.0,87.6507,87.7613,87.6422,87.7443,1461.0
2017-10-05 11:15:00,103.14,103.15,103.0,103.1,3993.0,87.7443,87.7528,87.6252,87.7103,3993.0
2017-10-05 11:20:00,103.09,103.31,103.07,103.23,3209.0,87.7018,87.8889,87.6848,87.8209,3209.0
2017-10-05 11:25:00,103.3,103.3,103.18,103.25,2699.0,87.8804,87.8804,87.7783,87.8379,2699.0
2017-10-05 11:30:00,103.25,103.51,103.24,103.38,8917.0,87.8379,88.0591,87.8294,87.9485,8917.0
2017-10-05 11:35:00,103.37,103.49,103.31,103.36,6950.0,87.94,88.0421,87.8889,87.9315,6950.0
2017-10-05 11:40:00,103.35,103.44,103.35,103.39,2200.0,87.923,87.9995,87.923,87.957,2200.0
2017-10-05 11:45:00,103.36,103.37,103.3,103.35,3219.0,87.9315,87.94,87.8804,87.923,3219.0
2017-10-05 11:50:00,103.34,103.44,103.32,103.44,5866.0,87.9145,87.9995,87.8974,87.9995,5866.0
2017-10-05 11:55:00,103.45,103.48,103.42,103.48,2214.0,88.008,88.0336,87.9825,88.0336,2214.0
2017-10-05 12:00:00,103.51,103.54,103.36,103.45,8641.0,88.0591,88.0846,87.9315,88.008,8641.0
2017-10-05 12:05:00,103.44,103.52,103.44,103.49,7044.0,87.9995,88.0676,87.9995,88.0421,7044.0
2017-10-05 12:10:00,103.53,103.71,103.49,103.58,5046.0,88.0761,88.2292,88.0421,88.1186,5046.0
2017-10-05 12:15:00,103.62,103.68,103.54,103.68,6274.0,88.1527,88.2037,88.0846,88.2037,6274.0
2017-10-05 12:20:00,103.67,103.88,103.61,103.83,21520.0,88.1952,88.3739,88.1442,88.3313,21520.0
2017-10-05 12:25:00,103.84,103.93,103.84,103.86,14091.0,88.3398,88.4164,88.3398,88.3568,14091.0
2017-10-05 12:30:00,103.88,103.95,103.84,103.84,8438.0,88.3739,88.4334,88.3398,88.3398,8438.0
2017-10-05 12:35:00,103.88,103.95,103.85,103.89,7236.0,88.3739,88.4334,88.3483,88.3824,7236.0
2017-10-05 12:40:00,103.85,103.88,103.78,103.86,7387.0,88.3483,88.3739,88.2888,88.3568,7387.0
2017-10-05 12:45:00,103.88,104.2,103.87,104.12,43254.0,88.3739,88.6461,88.3653,88.578,43254.0
2017-10-05 12:50:00,104.09,104.09,103.91,103.94,13478.0,88.5525,88.5525,88.3994,88.4249,13478.0
2017-10-05 12:55:00,103.94,103.94,103.87,103.87,4066.0,88.4249,88.4249,88.3653,88.3653,4066.0
2017-10-05 13:00:00,103.86,103.93,103.84,103.87,7782.0,88.3568,88.4164,88.3398,88.3653,7782.0
2017-10-05 13:05:00,103.85,103.91,103.84,103.85,3980.0,88.3483,88.3994,88.3398,88.3483,3980.0
2017-10-05 13:10:00,103.87,103.91,103.86,103.88,4225.0,88.3653,88.3994,88.3568,88.3739,4225.0
2017-10-05 13:15:00,103.89,103.94,103.87,103.92,8593.0,88.3824,88.4249,88.3653,88.4079,8593.0
2017-10-05 13:20:00,103.92,104.07,103.92,104.05,8743.0,88.4079,88.5355,88.4079,88.5185,8743.0
2017-10-05 13:25:00,104.07,104.12,104.04,104.06,7680.0,88.5355,88.578,88.51,88.527,7680.0
2017-10-05 13:30:00,104.02,104.02,103.93,104.0,7642.0,88.493,88.493,88.4164,88.4759,7642.0
2017-10-05 13:35:00,103.99,104.01,103.96,103.98,6139.0,88.4674,88.4844,88.4419,88.4589,6139.0
2017-10-05 13:40:00,104.03,104.04,103.97,104.0,6307.0,88.5015,88.51,88.4504,88.4759,6307.0
2017-10-05 13:45:00,103.98,104.0,103.89,103.92,7444.0,88.4589,88.4759,88.3824,88.4079,7444.0
2017-10-05 13:50:00,103.92,103.98,103.92,103.93,6732.0,88.4079,88.4589,88.4079,88.4164,6732.0
2017-10-05 13:55:00,103.94,104.1,103.94,104.05,8686.0,88.4249,88.561,88.4249,88.5185,8686.0
2017-10-05 14:00:00,104.05,104.09,103.99,103.99,6004.0,88.5185,88.5525,88.4674,88.4674,6004.0
2017-10-05 14:05:00,104.03,104.03,103.88,103.88,4385.0,88.5015,88.5015,88.3739,88.3739,4385.0
2017-10-05 14:10:00,103.82,103.86,103.71,103.73,4867.0,88.3228,88.3568,88.2292,88.2462,4867.0
2017-10-05 14:15:00,103.74,103.78,103.67,103.72,4365.0,88.2548,88.2888,88.1952,88.2377,4365.0
2017-10-05 14:20:00,103.74,103.78,103.7,103.73,5217.0,88.2548,88.2888,88.2207,88.2462,5217.0
2017-10-05 14:25:00,103.72,103.76,103.71,103.75,3500.0,88.2377,88.2718,88.2292,88.2633,3500.0
2017-10-05 14:30:00,103.71,103.87,103.71,103.87,3100.0,88.2292,88.3653,88.2292,88.3653,3100.0
2017-10-05 14:35:00,103.88,103.89,103.81,103.81,4701.0,88.3739,88.3824,88.3143,88.3143,4701.0
2017-10-05 14:40:00,103.8,103.96,103.78,103.91,4000.0,88.3058,88.4419,88.2888,88.3994,4000.0
2017-10-05 14:45:00,103.87,103.88,103.73,103.75,7028.0,88.3653,88.3739,88.2462,88.2633,7028.0
2017-10-05 14:50:00,103.77,103.78,103.71,103.72,2910.0,88.2803,88.2888,88.2292,88.2377,2910.0
2017-10-05 14:55:00,103.74,103.88,103.72,103.86,6177.0,88.2548,88.3739,88.2377,88.3568,6177.0
2017-10-05 15:00:00,103.88,103.97,103.84,103.93,10130.0,88.3739,88.4504,88.3398,88.4164,10130.0
2017-10-05 15:05:00,103.91,103.94,103.82,103.83,15763.0,88.3994,88.4249,88.3228,88.3313,15763.0
2017-10-05 15:10:00,103.82,103.93,103.79,103.9,9756.0,88.3228,88.4164,88.2973,88.3909,9756.0
2017-10-05 15:15:00,103.9,104.0,103.86,103.96,14754.0,88.3909,88.4759,88.3568,88.4419,14754.0
2017-10-05 15:20:00,103.95,104.0,103.93,103.98,9200.0,88.4334,88.4759,88.4164,88.4589,9200.0
2017-10-05 15:25:00,103.98,104.0,103.86,103.86,11986.0,88.4589,88.4759,88.3568,88.3568,11986.0
2017-10-05 15:30:00,103.87,103.87,103.68,103.73,17119.0,88.3653,88.3653,88.2037,88.2462,17119.0
2017-10-05 15:35:00,103.73,103.77,103.71,103.77,7910.0,88.2462,88.2803,88.2292,88.2803,7910.0
2017-10-05 15:40:00,103.77,103.86,103.77,103.84,17130.0,88.2803,88.3568,88.2803,88.3398,17130.0
2017-10-05 15:45:00,103.85,103.89,103.82,103.82,10849.0,88.3483,88.3824,88.3228,88.3228,10849.0
2017-10-05 15:50:00,103.83,103.83,103.79,103.81,28192.0,88.3313,88.3313,88.2973,88.3143,28192.0
2017-10-05 15:55:00,103.81,103.92,103.8,103.85,61927.0,88.3143,88.4079,88.3058,88.3483,61927.0
2017-10-06 09:30:00,103.37,103.66,103.18,103.33,34880.0,87.94,88.1867,87.7783,87.906,34880.0
2017-10-06 09:35:00,103.36,103.69,103.34,103.64,14400.0,87.9315,88.2122,87.9145,88.1697,14400.0
2017-10-06 09:40:00,103.68,103.8,103.66,103.76,3905.0,88.2037,88.3058,88.1867,88.2718,3905.0
2017-10-06 09:45:00,103.72,104.13,103.72,103.93,18299.0,88.2377,88.5865,88.2377,88.4164,18299.0
2017-10-06 09:50:00,103.87,103.91,103.79,103.83,6077.0,88.3653,88.3994,88.2973,88.3313,6077.0
2017-10-06 09:55:00,103.83,104.02,103.77,103.94,4721.0,88.3313,88.493,88.2803,88.4249,4721.0
2017-10-06 10:00:00,103.98,104.21,103.98,104.19,12482.0,88.4589,88.6546,88.4589,88.6376,12482.0
2017-10-06 10:05:00,104.17,104.28,104.13,104.26,8747.0,88.6206,88.7141,88.5865,88.6971,8747.0
2017-10-06 10:10:00,104.28,104.29,104.12,104.17,7120.0,88.7141,88.7227,88.578,88.6206,7120.0
2017-10-06 10:15:00,104.17,104.43,104.15,104.39,10944.0,88.6206,88.8418,88.6036,88.8077,10944.0
2017-10-06 10:20:00,104.39,104.65,104.38,104.6,9129.0,88.8077,89.0289,88.7992,88.9864,9129.0
2017-10-06 10:25:00,104.62,104.9,104.61,104.84,26495.0,89.0034,89.2416,88.9949,89.1906,26495.0
2017-10-06 10:30:00,104.84,104.9,104.68,104.72,7793.0,89.1906,89.2416,89.0544,89.0885,7793.0
2017-10-06 10:35:00,104.71,104.79,104.44,104.54,27118.0,89.08,89.148,88.8503,88.9353,27118.0
2017-10-06 10:40:00,104.55,104.56,104.47,104.52,4045.0,88.9438,88.9523,88.8758,88.9183,4045.0
2017-10-06 10:45:00,104.53,104.56,104.38,104.48,23409.0,88.9268,88.9523,88.7992,88.8843,23409.0
2017-10-06 10:50:00,104.48,104.5,104.27,104.31,16483.0,88.8843,88.9013,88.7056,88.7397,16483.0
2017-10-06 10:55:00,104.32,104.41,104.21,104.23,8388.0,88.7482,88.8247,88.6546,88.6716,8388.0
2017-10-06 11:00:00,104.23,104.49,104.22,104.48,6425.0,88.6716,88.8928,88.6631,88.8843,6425.0
2017-10-06 11:05:00,104.5,104.66,104.49,104.57,9145.0,88.9013,89.0374,88.8928,88.9609,9145.0
2017-10-06 11:10:00,104.6,104.67,104.55,104.55,11235.0,88.9864,89.0459,88.9438,88.9438,11235.0
2017-10-06 11:15:00,104.57,104.65,104.54,104.58,7355.0,88.9609,89.0289,88.9353,88.9694,7355.0
2017-10-06 11:20:00,104.57,104.71,104.55,104.71,6900.0,88.9609,89.08,88.9438,89.08,6900.0
2017-10-06 11:25:00,104.68,104.73,104.61,104.65,5628.0,89.0544,89.097,88.9949,89.0289,5628.0
2017-10-06 11:30:00,104.65,104.65,104.53,104.61,2942.0,89.0289,89.0289,88.9268,88.9949,2942.0
2017-10-06 11:35:00,104.61,104.61,104.46,104.51,3581.0,88.9949,88.9949,88.8673,88.9098,3581.0
2017-10-06 11:40:00,104.51,104.53,104.37,104.43,13328.0,88.9098,88.9268,88.7907,88.8418,13328.0
2017-10-06 11:45:00,104.45,104.48,104.4,104.46,4565.0,88.8588,88.8843,88.8162,88.8673,4565.0
2017-10-06 11:50:00,104.47,104.5,104.4,104.48,2155.0,88.8758,88.9013,88.8162,88.8843,2155.0
2017-10-06 11:55:00,104.46,104.59,104.46,104.53,2900.0,88.8673,88.9779,88.8673,88.9268,2900.0
2017-10-06 12:00:00,104.55,104.55,104.47,104.52,10848.0,88.9438,88.9438,88.8758,88.9183,10848.0
2017-10-06 12:05:00,104.54,104.69,104.54,104.68,3450.0,88.9353,89.0629,88.9353,89.0544,3450.0
2017-10-06 12:10:00,104.7,104.7,104.56,104.63,3250.0,89.0715,89.0715,88.9523,89.0119,3250.0
2017-10-06 12:15:00,104.66,104.7,104.63,104.67,2800.0,89.0374,89.0715,89.0119,89.0459,2800.0
2017-10-06 12:20:00,104.67,104.75,104.66,104.73,4942.0,89.0459,89.114,89.0374,89.097,4942.0
2017-10-06 12:25:00,104.76,104.82,104.7,104.76,8163.0,89.1225,89.1735,89.0715,89.1225,8163.0
2017-10-06 12:30:00,104.77,104.89,104.7,104.84,8206.0,89.131,89.2331,89.0715,89.1906,8206.0
2017-10-06 12:35:00,104.89,104.94,104.78,104.91,7054.0,89.2331,89.2756,89.1395,89.2501,7054.0
2017-10-06 12:40:00,104.94,104.98,104.91,104.97,7444.0,89.2756,89.3097,89.2501,89.3011,7444.0
2017-10-06 12:45:00,104.92,104.96,104.87,104.89,14053.0,89.2586,89.2926,89.2161,89.2331,14053.0
2017-10-06 12:50:00,104.89,104.9,104.73,104.78,3989.0,89.2331,89.2416,89.097,89.1395,3989.0
2017-10-06 12:55:00,104.78,104.88,104.78,104.87,3497.0,89.1395,89.2246,89.1395,89.2161,3497.0
2017-10-06 13:00:00,104.87,104.89,104.75,104.75,13062.0,89.2161,89.2331,89.114,89.114,13062.0
2017-10-06 13:05:00,104.73,104.82,104.69,104.81,8484.0,89.097,89.1735,89.0629,89.165,8484.0
2017-10-06 13:10:00,104.78,104.9,104.77,104.85,6017.0,89.1395,89.2416,89.131,89.1991,6017.0
2017-10-06 13:15:00,104.86,104.86,104.75,104.75,6991.0,89.2076,89.2076,89.114,89.114,6991.0
2017-10-06 13:20:00,104.79,104.79,104.51,104.51,13896.0,89.148,89.148,88.9098,88.9098,13896.0
2017-10-06 13:25:00,104.5,104.5,104.4,104.4,13769.0,88.9013,88.9013,88.8162,88.8162,13769.0
2017-10-06 13:30:00,104.41,104.46,104.36,104.42,8645.0,88.8247,88.8673,88.7822,88.8332,8645.0
2017-10-06 13:35:00,104.48,104.6,104.46,104.6,7225.0,88.8843,88.9864,88.8673,88.9864,7225.0
2017-10-06 13:40:00,104.6,104.61,104.47,104.49,9579.0,88.9864,88.9949,88.8758,88.8928,9579.0
2017-10-06 13:45:00,104.52,104.56,104.47,104.48,4200.0,88.9183,88.9523,88.8758,88.8843,4200.0
2017-10-06 13:50:00,104.49,104.61,104.49,104.61,6312.0,88.8928,88.9949,88.8928,88.9949,6312.0
2017-10-06 13:55:00,104.61,104.67,104.58,104.63,5357.0,88.9949,89.0459,88.9694,89.0119,5357.0
2017-10-06 14:00:00,104.62,104.62,104.55,104.55,1100.0,89.0034,89.0034,88.9438,88.9438,1100.0
2017-10-06 14:05:00,104.56,104.67,104.56,104.63,3255.0,88.9523,89.0459,88.9523,89.0119,3255.0
2017-10-06 14:10:00,104.66,104.77,104.66,104.73,5994.0,89.0374,89.131,89.0374,89.097,5994.0
2017-10-06 14:15:00,104.74,104.77,104.72,104.75,6818.0,89.1055,89.131,89.0885,89.114,6818.0
2017-10-06 14:20:00,104.74,104.79,104.7,104.7,6600.0,89.1055,89.148,89.0715,89.0715,6600.0
2017-10-06 14:25:00,104.69,104.79,104.68,104.79,3601.0,89.0629,89.148,89.0544,89.148,3601.0
2017-10-06 14:30:00,104.79,104.82,104.77,104.82,4788.0,89.148,89.1735,89.131,89.1735,4788.0
2017-10-06 14:35:00,104.83,104.89,104.82,104.86,7563.0,89.182,89.2331,89.1735,89.2076,7563.0
2017-10-06 14:40:00,104.86,104.89,104.83,104.86,5922.0,89.2076,89.2331,89.182,89.2076,5922.0
2017-10-06 14:45:00,104.86,104.92,104.85,104.88,5975.0,89.2076,89.2586,89.1991,89.2246,5975.0
2017-10-06 14:50:00,104.88,104.88,104.84,104.88,4248.0,89.2246,89.2246,89.1906,89.2246,4248.0
2017-10-06 14:55:00,104.85,104.94,104.85,104.94,7228.0,89.1991,89.2756,89.1991,89.2756,7228.0
2017-10-06 15:00:00,104.95,104.95,104.85,104.89,7599.0,89.2841,89.2841,89.1991,89.2331,7599.0
2017-10-06 15:05:00,104.87,104.92,104.83,104.84,6100.0,89.2161,89.2586,89.182,89.1906,6100.0
2017-10-06 15:10:00,104.84,104.85,104.8,104.85,6143.0,89.1906,89.1991,89.1565,89.1991,6143.0
2017-10-06 15:15:00,104.83,104.94,104.8,104.92,15717.0,89.182,89.2756,89.1565,89.2586,15717.0
2017-10-06 15:20:00,104.91,104.91,104.84,104.89,7076.0,89.2501,89.2501,89.1906,89.2331,7076.0
2017-10-06 15:25:00,104.89,104.91,104.78,104.9,11624.0,89.2331,89.2501,89.1395,89.2416,11624.0
2017-10-06 15:30:00,104.91,104.94,104.85,104.85,7051.0,89.2501,89.2756,89.1991,89.1991,7051.0
2017-10-06 15:35:00,104.85,104.93,104.83,104.87,19932.0,89.1991,89.2671,89.182,89.2161,19932.0
2017-10-06 15:40:00,104.88,105.01,104.88,104.92,40090.0,89.2246,89.3352,89.2246,89.2586,40090.0
2017-10-06 15:45:00,104.91,104.93,104.72,104.72,29689.0,89.2501,89.2671,89.0885,89.0885,29689.0
2017-10-06 15:50:00,104.75,105.07,104.73,105.01,53322.0,89.114,89.3862,89.097,89.3352,53322.0
2017-10-06 15:55:00,105.02,105.03,104.88,104.96,67759.0,89.3437,89.3522,89.2246,89.2926,67759.0
2017-10-09 09:30:00,105.09,105.25,105.0,105.22,19337.0,89.4032,89.5394,89.3267,89.5138,19337.0
2017-10-09 09:35:00,105.07,105.16,104.77,104.84,6410.0,89.3862,89.4628,89.131,89.1906,6410.0
2017-10-09 09:40:00,104.86,104.95,104.77,104.94,7077.0,89.2076,89.2841,89.131,89.2756,7077.0
2017-10-09 09:45:00,104.9,104.92,104.47,104.47,42888.0,89.2416,89.2586,88.8758,88.8758,42888.0
2017-10-09 09:50:00,104.5,104.75,104.47,104.72,30523.0,88.9013,89.114,88.8758,89.0885,30523.0
2017-10-09 09:55:00,104.74,105.07,104.69,105.02,23043.0,89.1055,89.3862,89.0629,89.3437,23043.0
2017-10-09 10:00:00,105.07,105.09,104.89,104.91,11568.0,89.3862,89.4032,89.2331,89.2501,11568.0
2017-10-09 10:05:00,104.89,104.94,104.59,104.83,8489.0,89.2331,89.2756,88.9779,89.182,8489.0
2017-10-09 10:10:00,104.86,104.86,104.54,104.54,6075.0,89.2076,89.2076,88.9353,88.9353,6075.0
2017-10-09 10:15:00,104.56,104.6,104.48,104.5,14700.0,88.9523,88.9864,88.8843,88.9013,14700.0
2017-10-09 10:20:00,104.5,104.69,104.5,104.61,4482.0,88.9013,89.0629,88.9013,88.9949,4482.0
2017-10-09 10:25:00,104.61,104.75,104.57,104.71,13923.0,88.9949,89.114,88.9609,89.08,13923.0
2017-10-09 10:30:00,104.77,104.95,104.71,104.75,26050.0,89.131,89.2841,89.08,89.114,26050.0
2017-10-09 10:35:00,104.72,104.94,104.72,104.94,4884.0,89.0885,89.2756,89.0885,89.2756,4884.0
2017-10-09 10:40:00,104.89,104.95,104.81,104.86,7556.0,89.2331,89.2841,89.165,89.2076,7556.0
2017-10-09 10:45:00,104.84,104.91,104.7,104.73,5800.0,89.1906,89.2501,89.0715,89.097,5800.0
2017-10-09 10:50:00,104.68,104.8,104.68,104.73,3200.0,89.0544,89.1565,89.0544,89.097,3200.0
2017-10-09 10:55:00,104.74,104.75,104.59,104.63,3201.0,89.1055,89.114,88.9779,89.0119,3201.0
2017-10-09 11:00:00,104.7,104.71,104.6,104.66,8938.0,89.0715,89.08,88.9864,89.0374,8938.0
2017-10-09 11:05:00,104.62,104.68,104.58,104.68,4028.0,89.0034,89.0544,88.9694,89.0544,4028.0
2017-10-09 11:10:00,104.73,104.73,104.58,104.69,3822.0,89.097,89.097,88.9694,89.0629,3822.0
2017-10-09 11:15:00,104.7,104.8,104.66,104.79,4548.0,89.0715,89.1565,89.0374,89.148,4548.0
2017-10-09 11:20:00,104.74,104.88,104.74,104.86,5300.0,89.1055,89.2246,89.1055,89.2076,5300.0
2017-10-09 11:25:00,104.87,104.96,104.86,104.86,4493.0,89.2161,89.2926,89.2076,89.2076,4493.0
2017-10-09 11:30:00,104.92,104.94,104.82,104.82,2175.0,89.2586,89.2756,89.1735,89.1735,2175.0
2017-10-09 11:35:00,104.82,104.84,104.71,104.76,3333.0,89.1735,89.1906,89.08,89.1225,3333.0
2017-10-09 11:40:00,104.74,104.79,104.7,104.79,2264.0,89.1055,89.148,89.0715,89.148,2264.0
2017-10-09 11:45:00,104.76,104.89,104.76,104.86,9065.0,89.1225,89.2331,89.1225,89.2076,9065.0
2017-10-09 11:50:00,104.86,104.88,104.8,104.87,3234.0,89.2076,89.2246,89.1565,89.2161,3234.0
2017-10-09 11:55:00,104.85,104.88,104.82,104.83,5063.0,89.1991,89.2246,89.1735,89.182,5063.0
2017-10-09 12:00:00,104.85,104.89,104.72,104.73,4861.0,89.1991,89.2331,89.0885,89.097,4861.0
2017-10-09 12:05:00,104.75,104.77,104.7,104.74,2125.0,89.114,89.131,89.0715,89.1055,2125.0
2017-10-09 12:10:00,104.72,104.75,104.7,104.71,1694.0,89.0885,89.114,89.0715,89.08,1694.0
2017-10-09 12:15:00,104.73,104.75,104.69,104.75,3577.0,89.097,89.114,89.0629,89.114,3577.0
2017-10-09 12:20:00,104.73,104.73,104.64,104.65,4400.0,89.097,89.097,89.0204,89.0289,4400.0
2017-10-09 12:25:00,104.68,104.68,104.58,104.58,2077.0,89.0544,89.0544,88.9694,88.9694,2077.0
2017-10-09 12:30:00,104.61,104.68,104.58,104.64,3830.0,88.9949,89.0544,88.9694,89.0204,3830.0
2017-10-09 12:35:00,104.6,104.63,104.51,104.59,3900.0,88.9864,89.0119,88.9098,88.9779,3900.0
2017-10-09 12:40:00,104.61,104.61,104.55,104.57,3400.0,88.9949,88.9949,88.9438,88.9609,3400.0
2017-10-09 12:45:00,104.6,104.6,104.5,104.5,3250.0,88.9864,88.9864,88.9013,88.9013,3250.0
2017-10-09 12:50:00,104.54,104.56,104.5,104.51,2237.0,88.9353,88.9523,88.9013,88.9098,2237.0
2017-10-09 12:55:00,104.51,104.61,104.51,104.55,5200.0,88.9098,88.9949,88.9098,88.9438,5200.0
2017-10-09 13:00:00,104.6,104.6,104.54,104.6,1400.0,88.9864,88.9864,88.9353,88.9864,1400.0
2017-10-09 13:05:00,104.62,104.71,104.62,104.71,5791.0,89.0034,89.08,89.0034,89.08,5791.0
2017-10-09 13:10:00,104.7,104.74,104.66,104.71,3600.0,89.0715,89.1055,89.0374,89.08,3600.0
2017-10-09 13:15:00,104.75,104.75,104.65,104.67,3556.0,89.114,89.114,89.0289,89.0459,3556.0
2017-10-09 13:20:00,104.67,104.7,104.64,104.7,1778.0,89.0459,89.0715,89.0204,89.0715,1778.0
2017-10-09 13:25:00,104.7,104.75,104.67,104.7,7300.0,89.0715,89.114,89.0459,89.0715,7300.0
2017-10-09 13:30:00,104.74,104.93,104.7,104.86,31210.0,89.1055,89.2671,89.0715,89.2076,31210.0
2017-10-09 13:35:00,104.89,104.89,104.82,104.87,4962.0,89.2331,89.2331,89.1735,89.2161,4962.0
2017-10-09 13:40:00,104.85,104.91,104.81,104.89,5814.0,89.1991,89.2501,89.165,89.2331,5814.0
2017-10-09 13:45:00,104.87,104.91,104.62,104.62,10186.0,89.2161,89.2501,89.0034,89.0034,10186.0
2017-10-09 13:50:00,104.59,104.68,104.55,104.64,3725.0,88.9779,89.0544,88.9438,89.0204,3725.0
2017-10-09 13:55:00,104.62,104.66,104.56,104.64,2076.0,89.0034,89.0374,88.9523,89.0204,2076.0
2017-10-09 14:00:00,104.66,104.8,104.66,104.78,2800.0,89.0374,89.1565,89.0374,89.1395,2800.0
2017-10-09 14:05:00,104.78,104.83,104.75,104.83,1900.0,89.1395,89.182,89.114,89.182,1900.0
2017-10-09 14:10:00,104.79,104.81,104.75,104.75,1942.0,89.148,89.165,89.114,89.114,1942.0
2017-10-09 14:15:00,104.75,104.75,104.7,104.74,3012.0,89.114,89.114,89.0715,89.1055,3012.0
2017-10-09 14:20:00,104.77,104.78,104.71,104.72,1601.0,89.131,89.1395,89.08,89.0885,1601.0
2017-10-09 14:25:00,104.72,104.74,104.64,104.7,5819.0,89.0885,89.1055,89.0204,89.0715,5819.0
2017-10-09 14:30:00,104.7,104.73,104.62,104.62,2184.0,89.0715,89.097,89.0034,89.0034,2184.0
2017-10-09 14:35:00,104.56,104.62,104.53,104.59,4075.0,88.9523,89.0034,88.9268,88.9779,4075.0
2017-10-09 14:40:00,104.57,104.6,104.5,104.5,9461.0,88.9609,88.9864,88.9013,88.9013,9461.0
2017-10-09 14:45:00,104.5,104.61,104.5,104.58,3036.0,88.9013,88.9949,88.9013,88.9694,3036.0
2017-10-09 14:50:00,104.58,104.64,104.55,104.55,2830.0,88.9694,89.0204,88.9438,88.9438,2830.0
2017-10-09 14:55:00,104.61,104.62,104.51,104.51,4540.0,88.9949,89.0034,88.9098,88.9098,4540.0
2017-10-09 15:00:00,104.54,104.55,104.43,104.52,9062.0,88.9353,88.9438,88.8418,88.9183,9062.0
2017-10-09 15:05:00,104.53,104.61,104.5,104.6,3644.0,88.9268,88.9949,88.9013,88.9864,3644.0
2017-10-09 15:10:00,104.57,104.57,104.44,104.47,9186.0,88.9609,88.9609,88.8503,88.8758,9186.0
2017-10-09 15:15:00,104.49,104.56,104.49,104.52,1200.0,88.8928,88.9523,88.8928,88.9183,1200.0
2017-10-09 15:20:00,104.56,104.62,104.51,104.57,4384.0,88.9523,89.0034,88.9098,88.9609,4384.0
2017-10-09 15:25:00,104.57,104.61,104.52,104.59,7720.0,88.9609,88.9949,88.9183,88.9779,7720.0
2017-10-09 15:30:00,104.61,104.67,104.57,104.67,5443.0,88.9949,89.0459,88.9609,89.0459,5443.0
2017-10-09 15:35:00,104.65,104.72,104.6,104.62,5300.0,89.0289,89.0885,88.9864,89.0034,5300.0
2017-10-09 15:40:00,104.63,104.65,104.58,104.59,19456.0,89.0119,89.0289,88.9694,88.9779,19456.0
2017-10-09 15:45:00,104.63,104.64,104.43,104.56,31291.0,89.0119,89.0204,88.8418,88.9523,31291.0
2017-10-09 15:50:00,104.58,104.72,104.57,104.69,22567.0,88.9694,89.0885,88.9609,89.0629,22567.0
2017-10-09 15:55:00,104.7,104.75,104.64,104.73,41031.0,89.0715,89.114,89.0204,89.097,41031.0
2017-10-10 09:30:00,105.0,105.15,104.76,104.93,48794.0,89.3267,89.4543,89.1225,89.2671,48794.0
2017-10-10 09:35:00,104.86,105.07,104.76,104.91,10066.0,89.2076,89.3862,89.1225,89.2501,10066.0
2017-10-10 09:40:00,104.96,105.05,104.7,104.7,8634.0,89.2926,89.3692,89.0715,89.0715,8634.0
2017-10-10 09:45:00,104.65,104.71,104.5,104.57,16416.0,89.0289,89.08,88.9013,88.9609,16416.0
2017-10-10 09:50:00,104.55,104.55,103.95,104.05,34596.0,88.9438,88.9438,88.4334,88.5185,34596.0
2017-10-10 09:55:00,104.03,104.26,104.0,104.19,14740.0,88.5015,88.6971,88.4759,88.6376,14740.0
2017-10-10 10:00:00,104.21,104.22,103.92,104.1,20617.0,88.6546,88.6631,88.4079,88.561,20617.0
2017-10-10 10:05:00,104.15,104.19,103.91,104.15,13724.0,88.6036,88.6376,88.3994,88.6036,13724.0
2017-10-10 10:10:00,104.19,104.27,103.96,104.1,9780.0,88.6376,88.7056,88.4419,88.561,9780.0
2017-10-10 10:15:00,104.07,104.12,103.96,103.97,10887.0,88.5355,88.578,88.4419,88.4504,10887.0
2017-10-10 10:20:00,103.97,104.19,103.91,104.13,9787.0,88.4504,88.6376,88.3994,88.5865,9787.0
2017-10-10 10:25:00,104.08,104.43,104.08,104.43,10135.0,88.544,88.8418,88.544,88.8418,10135.0
2017-10-10 10:30:00,104.35,104.38,104.12,104.2,6875.0,88.7737,88.7992,88.578,88.6461,6875.0
2017-10-10 10:35:00,104.23,104.26,104.0,104.03,15652.0,88.6716,88.6971,88.4759,88.5015,15652.0
2017-10-10 10:40:00,104.07,104.13,103.95,104.08,9123.0,88.5355,88.5865,88.4334,88.544,9123.0
2017-10-10 10:45:00,104.06,104.17,104.01,104.16,5217.0,88.527,88.6206,88.4844,88.6121,5217.0
2017-10-10 10:50:00,104.16,104.33,104.13,104.24,6827.0,88.6121,88.7567,88.5865,88.6801,6827.0
2017-10-10 10:55:00,104.24,104.25,104.08,104.19,4541.0,88.6801,88.6886,88.544,88.6376,4541.0
2017-10-10 11:00:00,104.2,104.3,103.99,104.01,6193.0,88.6461,88.7312,88.4674,88.4844,6193.0
2017-10-10 11:05:00,104.0,104.05,103.95,104.04,9185.0,88.4759,88.5185,88.4334,88.51,9185.0
2017-10-10 11:10:00,104.05,104.09,103.97,103.97,2149.0,88.5185,88.5525,88.4504,88.4504,2149.0
2017-10-10 11:15:00,103.97,104.14,103.93,104.12,5167.0,88.4504,88.595,88.4164,88.578,5167.0
2017-10-10 11:20:00,104.12,104.13,103.97,103.97,2500.0,88.578,88.5865,88.4504,88.4504,2500.0
2017-10-10 11:25:00,103.97,104.0,103.89,103.96,16117.0,88.4504,88.4759,88.3824,88.4419,16117.0
2017-10-10 11:30:00,103.94,104.15,103.94,104.11,3919.0,88.4249,88.6036,88.4249,88.5695,3919.0
2017-10-10 11:35:00,104.08,104.14,104.02,104.05,3742.0,88.544,88.595,88.493,88.5185,3742.0
2017-10-10 11:40:00,104.09,104.11,104.0,104.08,3330.0,88.5525,88.5695,88.4759,88.544,3330.0
2017-10-10 11:45:00,104.09,104.09,103.95,103.95,1400.0,88.5525,88.5525,88.4334,88.4334,1400.0
2017-10-10 11:50:00,103.96,103.98,103.77,103.91,10382.0,88.4419,88.4589,88.2803,88.3994,10382.0
2017-10-10 11:55:00,103.89,103.92,103.54,103.79,13926.0,88.3824,88.4079,88.0846,88.2973,13926.0
2017-10-10 12:00:00,103.82,103.82,103.64,103.67,8292.0,88.3228,88.3228,88.1697,88.1952,8292.0
2017-10-10 12:05:00,103.7,103.89,103.57,103.64,6035.0,88.2207,88.3824,88.1101,88.1697,6035.0
2017-10-10 12:10:00,103.65,103.74,103.55,103.71,16206.0,88.1782,88.2548,88.0931,88.2292,16206.0
2017-10-10 12:15:00,103.68,103.75,103.47,103.47,18141.0,88.2037,88.2633,88.0251,88.0251,18141.0
2017-10-10 12:20:00,103.43,103.61,103.33,103.59,9204.0,87.991,88.1442,87.906,88.1271,9204.0
2017-10-10 12:25:00,103.52,103.57,103.52,103.57,1700.0,88.0676,88.1101,88.0676,88.1101,1700.0
2017-10-10 12:30:00,103.57,103.65,103.55,103.63,6738.0,88.1101,88.1782,88.0931,88.1612,6738.0
2017-10-10 12:35:00,103.63,103.66,103.56,103.57,2500.0,88.1612,88.1867,88.1016,88.1101,2500.0
2017-10-10 12:40:00,103.63,103.73,103.63,103.73,4250.0,88.1612,88.2462,88.1612,88.2462,4250.0
2017-10-10 12:45:00,103.74,103.78,103.65,103.65,7744.0,88.2548,88.2888,88.1782,88.1782,7744.0
2017-10-10 12:50:00,103.68,103.68,103.51,103.52,4025.0,88.2037,88.2037,88.0591,88.0676,4025.0
2017-10-10 12:55:00,103.55,103.63,103.52,103.55,6880.0,88.0931,88.1612,88.0676,88.0931,6880.0
2017-10-10 13:00:00,103.58,103.68,103.57,103.63,5400.0,88.1186,88.2037,88.1101,88.1612,5400.0
2017-10-10 13:05:00,103.63,103.69,103.6,103.68,3214.0,88.1612,88.2122,88.1356,88.2037,3214.0
2017-10-10 13:10:00,103.7,103.89,103.7,103.89,5004.0,88.2207,88.3824,88.2207,88.3824,5004.0
2017-10-10 13:15:00,103.88,103.89,103.73,103.77,3523.0,88.3739,88.3824,88.2462,88.2803,3523.0
2017-10-10 13:20:00,103.77,103.77,103.7,103.72,826.0,88.2803,88.2803,88.2207,88.2377,826.0
2017-10-10 13:25:00,103.73,103.78,103.62,103.74,7029.0,88.2462,88.2888,88.1527,88.2548,7029.0
2017-10-10 13:30:00,103.78,103.82,103.77,103.77,1212.0,88.2888,88.3228,88.2803,88.2803,1212.0
2017-10-10 13:35:00,103.82,103.85,103.7,103.82,4313.0,88.3228,88.3483,88.2207,88.3228,4313.0
2017-10-10 13:40:00,103.82,103.87,103.76,103.76,2354.0,88.3228,88.3653,88.2718,88.2718,2354.0
2017-10-10 13:45:00,103.75,103.8,103.72,103.76,1156.0,88.2633,88.3058,88.2377,88.2718,1156.0
2017-10-10 13:50:00,103.75,103.79,103.71,103.77,3405.0,88.2633,88.2973,88.2292,88.2803,3405.0
2017-10-10 13:55:00,103.8,103.83,103.71,103.77,3276.0,88.3058,88.3313,88.2292,88.2803,3276.0
2017-10-10 14:00:00,103.76,103.8,103.73,103.8,4000.0,88.2718,88.3058,88.2462,88.3058,4000.0
2017-10-10 14:05:00,103.77,103.92,103.77,103.91,6067.0,88.2803,88.4079,88.2803,88.3994,6067.0
2017-10-10 14:10:00,103.87,103.87,103.76,103.84,20460.0,88.3653,88.3653,88.2718,88.3398,20460.0
2017-10-10 14:15:00,103.84,103.87,103.71,103.78,4200.0,88.3398,88.3653,88.2292,88.2888,4200.0
2017-10-10 14:20:00,103.74,103.77,103.7,103.73,4073.0,88.2548,88.2803,88.2207,88.2462,4073.0
2017-10-10 14:25:00,103.73,103.77,103.72,103.75,3744.0,88.2462,88.2803,88.2377,88.2633,3744.0
2017-10-10 14:30:00,103.77,103.86,103.77,103.84,6194.0,88.2803,88.3568,88.2803,88.3398,6194.0
2017-10-10 14:35:00,103.81,103.84,103.76,103.8,5908.0,88.3143,88.3398,88.2718,88.3058,5908.0
2017-10-10 14:40:00,103.8,103.83,103.78,103.8,4410.0,88.3058,88.3313,88.2888,88.3058,4410.0
2017-10-10 14:45:00,103.83,103.84,103.8,103.83,5508.0,88.3313,88.3398,88.3058,88.3313,5508.0
2017-10-10 14:50:00,103.84,103.88,103.8,103.81,5346.0,88.3398,88.3739,88.3058,88.3143,5346.0
2017-10-10 14:55:00,103.82,103.89,103.8,103.89,4591.0,88.3228,88.3824,88.3058,88.3824,4591.0
2017-10-10 15:00:00,103.89,103.99,103.86,103.99,10005.0,88.3824,88.4674,88.3568,88.4674,10005.0
2017-10-10 15:05:00,104.0,104.07,104.0,104.04,8201.0,88.4759,88.5355,88.4759,88.51,8201.0
2017-10-10 15:10:00,104.05,104.06,103.99,104.05,8832.0,88.5185,88.527,88.4674,88.5185,8832.0
2017-10-10 15:15:00,104.02,104.09,103.99,104.05,16132.0,88.493,88.5525,88.4674,88.5185,16132.0
2017-10-10 15:20:00,104.06,104.36,104.05,104.36,19226.0,88.527,88.7822,88.5185,88.7822,19226.0
2017-10-10 15:25:00,104.36,104.37,104.2,104.23,17295.0,88.7822,88.7907,88.6461,88.6716,17295.0
2017-10-10 15:30:00,104.25,104.29,104.11,104.13,21145.0,88.6886,88.7227,88.5695,88.5865,21145.0
2017-10-10 15:35:00,104.15,104.16,104.1,104.15,15728.0,88.6036,88.6121,88.561,88.6036,15728.0
2017-10-10 15:40:00,104.15,104.15,104.03,104.05,17639.0,88.6036,88.6036,88.5015,88.5185,17639.0
2017-10-10 15:45:00,104.07,104.12,104.02,104.05,14705.0,88.5355,88.578,88.493,88.5185,14705.0
2017-10-10 15:50:00,104.05,104.15,104.03,104.1,20495.0,88.5185,88.6036,88.5015,88.561,20495.0
2017-10-10 15:55:00,104.12,104.37,104.11,104.35,61345.0,88.578,88.7907,88.5695,88.7737,61345.0
2017-10-11 09:30:00,104.06,104.97,104.06,104.62,27192.0,88.527,89.3011,88.527,89.0034,27192.0
2017-10-11 09:35:00,104.45,104.92,104.42,104.42,9865.0,88.8588,89.2586,88.8332,88.8332,9865.0
2017-10-11 09:40:00,104.43,104.71,104.43,104.71,3051.0,88.8418,89.08,88.8418,89.08,3051.0
2017-10-11 09:45:00,104.67,104.94,104.64,104.75,4746.0,89.0459,89.2756,89.0204,89.114,4746.0
2017-10-11 09:50:00,104.76,104.87,104.43,104.43,4557.0,89.1225,89.2161,88.8418,88.8418,4557.0
2017-10-11 09:55:00,104.45,105.2,104.43,105.12,21270.0,88.8588,89.4968,88.8418,89.4288,21270.0
2017-10-11 10:00:00,105.12,105.21,104.97,105.02,10409.0,89.4288,89.5053,89.3011,89.3437,10409.0
2017-10-11 10:05:00,104.98,105.09,104.88,105.06,5220.0,89.3097,89.4032,89.2246,89.3777,5220.0
2017-10-11 10:10:00,105.01,105.03,104.85,104.89,7828.0,89.3352,89.3522,89.1991,89.2331,7828.0
2017-10-11 10:15:00,104.86,104.96,104.78,104.9,8673.0,89.2076,89.2926,89.1395,89.2416,8673.0
2017-10-11 10:20:00,104.93,105.06,104.92,105.03,14582.0,89.2671,89.3777,89.2586,89.3522,14582.0
2017-10-11 10:25:00,105.03,105.19,104.98,104.99,20311.0,89.3522,89.4883,89.3097,89.3182,20311.0
2017-10-11 10:30:00,105.0,105.03,104.87,104.98,16759.0,89.3267,89.3522,89.2161,89.3097,16759.0
2017-10-11 10:35:00,104.94,104.95,104.72,104.86,6853.0,89.2756,89.2841,89.0885,89.2076,6853.0
2017-10-11 10:40:00,104.86,104.95,104.78,104.89,4931.0,89.2076,89.2841,89.1395,89.2331,4931.0
2017-10-11 10:45:00,104.95,104.98,104.56,104.75,28545.0,89.2841,89.3097,88.9523,89.114,28545.0
2017-10-11 10:50:00,104.75,104.85,104.68,104.82,17475.0,89.114,89.1991,89.0544,89.1735,17475.0
2017-10-11 10:55:00,104.85,104.95,104.84,104.9,9142.0,89.1991,89.2841,89.1906,89.2416,9142.0
2017-10-11 11:00:00,104.89,104.91,104.71,104.91,9240.0,89.2331,89.2501,89.08,89.2501,9240.0
2017-10-11 11:05:00,104.94,105.07,104.94,105.04,5962.0,89.2756,89.3862,89.2756,89.3607,5962.0
2017-10-11 11:10:00,105.08,105.21,105.04,105.21,10812.0,89.3947,89.5053,89.3607,89.5053,10812.0
2017-10-11 11:15:00,105.19,105.25,104.99,105.11,3552.0,89.4883,89.5394,89.3182,89.4203,3552.0
2017-10-11 11:20:00,105.09,105.1,104.93,104.95,8004.0,89.4032,89.4117,89.2671,89.2841,8004.0
2017-10-11 11:25:00,104.93,104.98,104.7,104.79,18362.0,89.2671,89.3097,89.0715,89.148,18362.0
2017-10-11 11:30:00,104.81,104.86,104.75,104.76,5461.0,89.165,89.2076,89.114,89.1225,5461.0
2017-10-11 11:35:00,104.76,104.82,104.73,104.79,4787.0,89.1225,89.1735,89.097,89.148,4787.0
2017-10-11 11:40:00,104.81,104.89,104.77,104.86,4622.0,89.165,89.2331,89.131,89.2076,4622.0
2017-10-11 11:45:00,104.84,104.92,104.83,104.87,5119.0,89.1906,89.2586,89.182,89.2161,5119.0
2017-10-11 11:50:00,104.91,104.93,104.85,104.93,5175.0,89.2501,89.2671,89.1991,89.2671,5175.0
2017-10-11 11:55:00,104.95,104.98,104.88,104.98,5200.0,89.2841,89.3097,89.2246,89.3097,5200.0
2017-10-11 12:00:00,104.94,105.13,104.94,105.08,14009.0,89.2756,89.4373,89.2756,89.3947,14009.0
2017-10-11 12:05:00,105.11,105.13,105.04,105.1,9009.0,89.4203,89.4373,89.3607,89.4117,9009.0
2017-10-11 12:10:00,105.11,105.11,105.04,105.04,4100.0,89.4203,89.4203,89.3607,89.3607,4100.0
2017-10-11 12:15:00,105.04,105.21,105.03,105.21,10225.0,89.3607,89.5053,89.3522,89.5053,10225.0
2017-10-11 12:20:00,105.18,105.26,105.18,105.21,9785.0,89.4798,89.5479,89.4798,89.5053,9785.0
2017-10-11 12:25:00,105.21,105.3,105.17,105.17,4440.0,89.5053,89.5819,89.4713,89.4713,4440.0
2017-10-11 12:30:00,105.17,105.31,105.17,105.26,4400.0,89.4713,89.5904,89.4713,89.5479,4400.0
2017-10-11 12:35:00,105.24,105.26,105.21,105.25,7054.0,89.5308,89.5479,89.5053,89.5394,7054.0
2017-10-11 12:40:00,105.25,105.25,105.17,105.2,7071.0,89.5394,89.5394,89.4713,89.4968,7071.0
2017-10-11 12:45:00,105.18,105.2,105.12,105.2,5300.0,89.4798,89.4968,89.4288,89.4968,5300.0
2017-10-11 12:50:00,105.18,105.31,105.18,105.3,10348.0,89.4798,89.5904,89.4798,89.5819,10348.0
2017-10-11 12:55:00,105.29,105.33,105.26,105.29,10523.0,89.5734,89.6074,89.5479,89.5734,10523.0
2017-10-11 13:00:00,105.25,105.37,105.25,105.36,16131.0,89.5394,89.6414,89.5394,89.6329,16131.0
2017-10-11 13:05:00,105.38,105.38,105.24,105.27,6507.0,89.6499,89.6499,89.5308,89.5564,6507.0
2017-10-11 13:10:00,105.26,105.33,105.26,105.29,4500.0,89.5479,89.6074,89.5479,89.5734,4500.0
2017-10-11 13:15:00,105.31,105.39,105.21,105.39,14158.0,89.5904,89.6585,89.5053,89.6585,14158.0
2017-10-11 13:20:00,105.38,105.43,105.38,105.42,4229.0,89.6499,89.6925,89.6499,89.684,4229.0
2017-10-11 13:25:00,105.43,105.51,105.41,105.48,10406.0,89.6925,89.7605,89.6755,89.735,10406.0
2017-10-11 13:30:00,105.49,105.5,105.4,105.4,6410.0,89.7435,89.752,89.667,89.667,6410.0
2017-10-11 13:35:00,105.41,105.42,105.39,105.4,6859.0,89.6755,89.684,89.6585,89.667,6859.0
2017-10-11 13:40:00,105.4,105.45,105.36,105.36,4459.0,89.667,89.7095,89.6329,89.6329,4459.0
2017-10-11 13:45:00,105.34,105.37,105.31,105.36,4700.0,89.6159,89.6414,89.5904,89.6329,4700.0
2017-10-11 13:50:00,105.37,105.46,105.37,105.46,7401.0,89.6414,89.718,89.6414,89.718,7401.0
2017-10-11 13:55:00,105.48,105.5,105.41,105.41,4603.0,89.735,89.752,89.6755,89.6755,4603.0
2017-10-11 14:00:00,105.41,105.62,105.41,105.61,21900.0,89.6755,89.8541,89.6755,89.8456,21900.0
2017-10-11 14:05:00,105.62,105.65,105.53,105.54,7423.0,89.8541,89.8796,89.7776,89.7861,7423.0
2017-10-11 14:10:00,105.52,105.52,105.42,105.52,3581.0,89.7691,89.7691,89.684,89.7691,3581.0
2017-10-11 14:15:00,105.55,105.68,105.52,105.68,11106.0,89.7946,89.9052,89.7691,89.9052,11106.0
2017-10-11 14:20:00,105.65,105.67,105.38,105.41,10229.0,89.8796,89.8967,89.6499,89.6755,10229.0
2017-10-11 14:25:00,105.39,105.57,105.39,105.55,3665.0,89.6585,89.8116,89.6585,89.7946,3665.0
2017-10-11 14:30:00,105.62,105.64,105.55,105.59,6582.0,89.8541,89.8711,89.7946,89.8286,6582.0
2017-10-11 14:35:00,105.62,105.63,105.46,105.46,6136.0,89.8541,89.8626,89.718,89.718,6136.0
2017-10-11 14:40:00,105.49,105.51,105.42,105.45,7220.0,89.7435,89.7605,89.684,89.7095,7220.0
2017-10-11 14:45:00,105.43,105.48,105.39,105.45,5096.0,89.6925,89.735,89.6585,89.7095,5096.0
2017-10-11 14:50:00,105.43,105.43,105.3,105.38,5176.0,89.6925,89.6925,89.5819,89.6499,5176.0
2017-10-11 14:55:00,105.36,105.51,105.36,105.5,6983.0,89.6329,89.7605,89.6329,89.752,6983.0
2017-10-11 15:00:00,105.5,105.56,105.48,105.54,9195.0,89.752,89.8031,89.735,89.7861,9195.0
2017-10-11 15:05:00,105.54,105.62,105.52,105.56,7166.0,89.7861,89.8541,89.7691,89.8031,7166.0
2017-10-11 15:10:00,105.56,105.6,105.52,105.56,10170.0,89.8031,89.8371,89.7691,89.8031,10170.0
2017-10-11 15:15:00,105.56,105.61,105.54,105.55,13098.0,89.8031,89.8456,89.7861,89.7946,13098.0
2017-10-11 15:20:00,105.56,105.59,105.53,105.54,12805.0,89.8031,89.8286,89.7776,89.7861,12805.0
2017-10-11 15:25:00,105.52,105.61,105.52,105.58,13192.0,89.7691,89.8456,89.7691,89.8201,13192.0
2017-10-11 15:30:00,105.59,105.66,105.59,105.62,12758.0,89.8286,89.8882,89.8286,89.8541,12758.0
2017-10-11 15:35:00,105.61,105.62,105.54,105.55,17453.0,89.8456,89.8541,89.7861,89.7946,17453.0
2017-10-11 15:40:00,105.54,105.54,105.41,105.42,26827.0,89.7861,89.7861,89.6755,89.684,26827.0
2017-10-11 15:45:00,105.42,105.53,105.42,105.53,18655.0,89.684,89.7776,89.684,89.7776,18655.0
2017-10-11 15:50:00,105.52,105.53,105.42,105.43,24836.0,89.7691,89.7776,89.684,89.6925,24836.0
2017-10-11 15:55:00,105.43,105.51,105.42,105.47,55638.0,89.6925,89.7605,89.684,89.7265,55638.0
2017-10-12 09:30:00,105.23,105.54,105.22,105.35,27421.0,89.5223,89.7861,89.5138,89.6244,27421.0
2017-10-12 09:35:00,105.35,105.54,105.17,105.33,6240.0,89.6244,89.7861,89.4713,89.6074,6240.0
2017-10-12 09:40:00,105.25,105.25,104.95,105.14,11567.0,89.5394,89.5394,89.2841,89.4458,11567.0
2017-10-12 09:45:00,105.13,105.34,104.97,105.33,10114.0,89.4373,89.6159,89.3011,89.6074,10114.0
2017-10-12 09:50:00,105.37,105.55,105.37,105.48,16534.0,89.6414,89.7946,89.6414,89.735,16534.0
2017-10-12 09:55:00,105.56,105.87,105.56,105.81,22337.0,89.8031,90.0668,89.8031,90.0158,22337.0
2017-10-12 10:00:00,105.82,106.02,105.67,105.9,28328.0,90.0243,90.1944,89.8967,90.0923,28328.0
2017-10-12 10:05:00,105.91,105.95,105.78,105.83,7078.0,90.1008,90.1349,89.9902,90.0328,7078.0
2017-10-12 10:10:00,105.79,105.91,105.76,105.86,5963.0,89.9987,90.1008,89.9732,90.0583,5963.0
2017-10-12 10:15:00,105.81,106.04,105.8,105.94,19742.0,90.0158,90.2114,90.0073,90.1264,19742.0
2017-10-12 10:20:00,105.98,105.99,105.87,105.87,4027.0,90.1604,90.1689,90.0668,90.0668,4027.0
2017-10-12 10:25:00,105.76,105.76,105.59,105.59,2971.0,89.9732,89.9732,89.8286,89.8286,2971.0
2017-10-12 10:30:00,105.61,105.77,105.61,105.77,4588.0,89.8456,89.9817,89.8456,89.9817,4588.0
2017-10-12 10:35:00,105.79,105.83,105.64,105.69,2900.0,89.9987,90.0328,89.8711,89.9137,2900.0
2017-10-12 10:40:00,105.59,105.64,105.53,105.61,8818.0,89.8286,89.8711,89.7776,89.8456,8818.0
2017-10-12 10:45:00,105.63,105.75,105.58,105.62,5670.0,89.8626,89.9647,89.8201,89.8541,5670.0
2017-10-12 10:50:00,105.65,105.72,105.6,105.62,5343.0,89.8796,89.9392,89.8371,89.8541,5343.0
2017-10-12 10:55:00,105.6,105.7,105.6,105.61,6948.0,89.8371,89.9222,89.8371,89.8456,6948.0
2017-10-12 11:00:00,105.6,105.65,105.41,105.63,11098.0,89.8371,89.8796,89.6755,89.8626,11098.0
2017-10-12 11:05:00,105.6,105.65,105.54,105.57,4668.0,89.8371,89.8796,89.7861,89.8116,4668.0
2017-10-12 11:10:00,105.54,105.62,105.53,105.57,5054.0,89.7861,89.8541,89.7776,89.8116,5054.0
2017-10-12 11:15:00,105.52,105.58,105.47,105.48,4619.0,89.7691,89.8201,89.7265,89.735,4619.0
2017-10-12 11:20:00,105.52,105.78,105.48,105.78,5861.0,89.7691,89.9902,89.735,89.9902,5861.0
2017-10-12 11:25:00,105.75,105.82,105.7,105.73,4200.0,89.9647,90.0243,89.9222,89.9477,4200.0
2017-10-12 11:30:00,105.73,105.77,105.7,105.76,2610.0,89.9477,89.9817,89.9222,89.9732,2610.0
2017-10-12 11:35:00,105.76,105.79,105.7,105.74,7553.0,89.9732,89.9987,89.9222,89.9562,7553.0
2017-10-12 11:40:00,105.75,105.77,105.7,105.72,9613.0,89.9647,89.9817,89.9222,89.9392,9613.0
2017-10-12 11:45:00,105.72,105.74,105.55,105.67,7700.0,89.9392,89.9562,89.7946,89.8967,7700.0
2017-10-12 11:50:00,105.68,105.74,105.68,105.74,3226.0,89.9052,89.9562,89.9052,89.9562,3226.0
2017-10-12 11:55:00,105.75,105.8,105.71,105.72,2502.0,89.9647,90.0073,89.9307,89.9392,2502.0
2017-10-12 12:00:00,105.75,105.75,105.63,105.7,3700.0,89.9647,89.9647,89.8626,89.9222,3700.0
2017-10-12 12:05:00,105.7,105.78,105.7,105.76,5861.0,89.9222,89.9902,89.9222,89.9732,5861.0
2017-10-12 12:10:00,105.73,105.78,105.69,105.74,3359.0,89.9477,89.9902,89.9137,89.9562,3359.0
2017-10-12 12:15:00,105.76,105.79,105.71,105.79,7272.0,89.9732,89.9987,89.9307,89.9987,7272.0
2017-10-12 12:20:00,105.76,105.76,105.72,105.73,4700.0,89.9732,89.9732,89.9392,89.9477,4700.0
2017-10-12 12:25:00,105.74,105.79,105.72,105.79,4844.0,89.9562,89.9987,89.9392,89.9987,4844.0
2017-10-12 12:30:00,105.77,105.88,105.77,105.84,8350.0,89.9817,90.0753,89.9817,90.0413,8350.0
2017-10-12 12:35:00,105.84,105.87,105.76,105.8,5860.0,90.0413,90.0668,89.9732,90.0073,5860.0
2017-10-12 12:40:00,105.75,105.88,105.75,105.88,3500.0,89.9647,90.0753,89.9647,90.0753,3500.0
2017-10-12 12:45:00,105.85,105.88,105.8,105.83,2500.0,90.0498,90.0753,90.0073,90.0328,2500.0
2017-10-12 12:50:00,105.8,105.83,105.68,105.68,3334.0,90.0073,90.0328,89.9052,89.9052,3334.0
2017-10-12 12:55:00,105.69,105.8,105.67,105.79,4000.0,89.9137,90.0073,89.8967,89.9987,4000.0
2017-10-12 13:00:00,105.76,105.82,105.74,105.79,8290.0,89.9732,90.0243,89.9562,89.9987,8290.0
2017-10-12 13:05:00,105.79,105.82,105.77,105.8,7321.0,89.9987,90.0243,89.9817,90.0073,7321.0
2017-10-12 13:10:00,105.79,105.84,105.78,105.81,4143.0,89.9987,90.0413,89.9902,90.0158,4143.0
2017-10-12 13:15:00,105.82,105.87,105.81,105.85,3889.0,90.0243,90.0668,90.0158,90.0498,3889.0
2017-10-12 13:20:00,105.84,105.91,105.82,105.91,6279.0,90.0413,90.1008,90.0243,90.1008,6279.0
2017-10-12 13:25:00,105.9,105.92,105.84,105.88,2405.0,90.0923,90.1093,90.0413,90.0753,2405.0
2017-10-12 13:30:00,105.88,105.89,105.85,105.86,4647.0,90.0753,90.0838,90.0498,90.0583,4647.0
2017-10-12 13:35:00,105.86,105.9,105.85,105.9,5115.0,90.0583,90.0923,90.0498,90.0923,5115.0
2017-10-12 13:40:00,105.86,105.88,105.77,105.77,3874.0,90.0583,90.0753,89.9817,89.9817,3874.0
2017-10-12 13:45:00,105.75,105.75,105.7,105.72,2597.0,89.9647,89.9647,89.9222,89.9392,2597.0
2017-10-12 13:50:00,105.73,105.76,105.71,105.75,7318.0,89.9477,89.9732,89.9307,89.9647,7318.0
2017-10-12 13:55:00,105.76,105.78,105.75,105.75,7596.0,89.9732,89.9902,89.9647,89.9647,7596.0
2017-10-12 14:00:00,105.75,105.78,105.72,105.74,10453.0,89.9647,89.9902,89.9392,89.9562,10453.0
2017-10-12 14:05:00,105.74,105.78,105.66,105.67,7696.0,89.9562,89.9902,89.8882,89.8967,7696.0
2017-10-12 14:10:00,105.65,105.69,105.59,105.65,7655.0,89.8796,89.9137,89.8286,89.8796,7655.0
2017-10-12 14:15:00,105.67,105.72,105.63,105.7,4800.0,89.8967,89.9392,89.8626,89.9222,4800.0
2017-10-12 14:20:00,105.69,105.69,105.63,105.63,2913.0,89.9137,89.9137,89.8626,89.8626,2913.0
2017-10-12 14:25:00,105.65,105.73,105.63,105.72,6122.0,89.8796,89.9477,89.8626,89.9392,6122.0
2017-10-12 14:30:00,105.71,105.71,105.65,105.68,7000.0,89.9307,89.9307,89.8796,89.9052,7000.0
2017-10-12 14:35:00,105.67,105.7,105.65,105.66,8937.0,89.8967,89.9222,89.8796,89.8882,8937.0
2017-10-12 14:40:00,105.66,105.68,105.51,105.55,5263.0,89.8882,89.9052,89.7605,89.7946,5263.0
2017-10-12 14:45:00,105.52,105.59,105.51,105.52,6000.0,89.7691,89.8286,89.7605,89.7691,6000.0
2017-10-12 14:50:00,105.53,105.53,105.38,105.38,12414.0,89.7776,89.7776,89.6499,89.6499,12414.0
2017-10-12 14:55:00,105.38,105.45,105.34,105.45,20599.0,89.6499,89.7095,89.6159,89.7095,20599.0
2017-10-12 15:00:00,105.44,105.46,105.34,105.36,13967.0,89.701,89.718,89.6159,89.6329,13967.0
2017-10-12 15:05:00,105.38,105.48,105.37,105.47,7300.0,89.6499,89.735,89.6414,89.7265,7300.0
2017-10-12 15:10:00,105.48,105.5,105.42,105.43,7156.0,89.735,89.752,89.684,89.6925,7156.0
2017-10-12 15:15:00,105.43,105.44,105.39,105.42,9379.0,89.6925,89.701,89.6585,89.684,9379.0
2017-10-12 15:20:00,105.41,105.44,105.41,105.44,8160.0,89.6755,89.701,89.6755,89.701,8160.0
2017-10-12 15:25:00,105.43,105.45,105.31,105.31,14394.0,89.6925,89.7095,89.5904,89.5904,14394.0
2017-10-12 15:30:00,105.33,105.33,105.08,105.08,31219.0,89.6074,89.6074,89.3947,89.3947,31219.0
2017-10-12 15:35:00,105.07,105.21,105.07,105.07,12052.0,89.3862,89.5053,89.3862,89.3862,12052.0
2017-10-12 15:40:00,105.07,105.18,105.07,105.12,16025.0,89.3862,89.4798,89.3862,89.4288,16025.0
2017-10-12 15:45:00,105.1,105.1,105.0,105.01,35226.0,89.4117,89.4117,89.3267,89.3352,35226.0
2017-10-12 15:50:00,105.02,105.08,104.92,104.99,30458.0,89.3437,89.3947,89.2586,89.3182,30458.0
2017-10-12 15:55:00,104.99,105.06,104.93,105.05,49498.0,89.3182,89.3777,89.2671,89.3692,49498.0
2017-10-13 09:30:00,105.53,105.86,105.2,105.29,21294.0,89.7776,90.0583,89.4968,89.5734,21294.0
2017-10-13 09:35:00,105.31,105.45,105.19,105.23,6195.0,89.5904,89.7095,89.4883,89.5223,6195.0
2017-10-13 09:40:00,105.24,105.39,105.15,105.39,4261.0,89.5308,89.6585,89.4543,89.6585,4261.0
2017-10-13 09:45:00,105.5,105.76,105.23,105.73,5579.0,89.752,89.9732,89.5223,89.9477,5579.0
2017-10-13 09:50:00,105.75,106.0,105.72,106.0,14061.0,89.9647,90.1774,89.9392,90.1774,14061.0
2017-10-13 09:55:00,105.98,106.1,105.9,105.95,12667.0,90.1604,90.2625,90.0923,90.1349,12667.0
2017-10-13 10:00:00,105.91,106.1,105.9,106.07,10066.0,90.1008,90.2625,90.0923,90.237,10066.0
2017-10-13 10:05:00,106.07,106.19,105.98,106.03,13811.0,90.237,90.339,90.1604,90.2029,13811.0
2017-10-13 10:10:00,106.04,106.12,105.8,105.8,11168.0,90.2114,90.2795,90.0073,90.0073,11168.0
2017-10-13 10:15:00,105.83,106.13,105.83,105.92,8851.0,90.0328,90.288,90.0328,90.1093,8851.0
2017-10-13 10:20:00,106.04,106.25,105.98,106.14,10251.0,90.2114,90.3901,90.1604,90.2965,10251.0
2017-10-13 10:25:00,106.19,106.42,106.15,106.42,10536.0,90.339,90.5347,90.305,90.5347,10536.0
2017-10-13 10:30:00,106.45,106.58,106.4,106.58,12880.0,90.5602,90.6708,90.5177,90.6708,12880.0
2017-10-13 10:35:00,106.54,106.54,106.4,106.4,13809.0,90.6368,90.6368,90.5177,90.5177,13809.0
2017-10-13 10:40:00,106.43,106.46,106.3,106.31,9233.0,90.5432,90.5687,90.4326,90.4411,9233.0
2017-10-13 10:45:00,106.32,106.43,106.25,106.25,10522.0,90.4496,90.5432,90.3901,90.3901,10522.0
2017-10-13 10:50:00,106.27,106.36,106.24,106.36,6300.0,90.4071,90.4837,90.3816,90.4837,6300.0
2017-10-13 10:55:00,106.36,106.45,106.34,106.34,6200.0,90.4837,90.5602,90.4666,90.4666,6200.0
2017-10-13 11:00:00,106.39,106.42,106.33,106.33,10003.0,90.5092,90.5347,90.4581,90.4581,10003.0
2017-10-13 11:05:00,106.33,106.4,106.23,106.38,9775.0,90.4581,90.5177,90.3731,90.5007,9775.0
2017-10-13 11:10:00,106.37,106.38,106.31,106.32,9527.0,90.4922,90.5007,90.4411,90.4496,9527.0
2017-10-13 11:15:00,106.33,106.42,106.32,106.35,6410.0,90.4581,90.5347,90.4496,90.4752,6410.0
2017-10-13 11:20:00,106.33,106.45,106.32,106.45,5975.0,90.4581,90.5602,90.4496,90.5602,5975.0
2017-10-13 11:25:00,106.43,106.72,106.42,106.64,22314.0,90.5432,90.7899,90.5347,90.7219,22314.0
2017-10-13 11:30:00,106.64,106.79,106.64,106.71,9406.0,90.7219,90.8495,90.7219,90.7814,9406.0
2017-10-13 11:35:00,106.72,106.87,106.68,106.75,13742.0,90.7899,90.9175,90.7559,90.8154,13742.0
2017-10-13 11:40:00,106.75,106.86,106.75,106.77,5642.0,90.8154,90.909,90.8154,90.8325,5642.0
2017-10-13 11:45:00,106.79,106.85,106.72,106.81,5553.0,90.8495,90.9005,90.7899,90.8665,5553.0
2017-10-13 11:50:00,106.78,106.86,106.69,106.86,8200.0,90.841,90.909,90.7644,90.909,8200.0
2017-10-13 11:55:00,106.88,107.0,106.88,106.95,8073.0,90.926,91.0281,90.926,90.9856,8073.0
2017-10-13 12:00:00,106.98,107.1,106.92,107.06,29532.0,91.0111,91.1132,90.9601,91.0792,29532.0
2017-10-13 12:05:00,107.06,107.13,106.85,106.85,17844.0,91.0792,91.1387,90.9005,90.9005,17844.0
2017-10-13 12:10:00,106.82,106.92,106.8,106.85,8007.0,90.875,90.9601,90.858,90.9005,8007.0
2017-10-13 12:15:00,106.84,106.86,106.7,106.86,8300.0,90.892,90.909,90.7729,90.909,8300.0
2017-10-13 12:20:00,106.84,106.92,106.84,106.92,2972.0,90.892,90.9601,90.892,90.9601,2972.0
2017-10-13 12:25:00,106.92,106.94,106.81,106.81,4575.0,90.9601,90.9771,90.8665,90.8665,4575.0
2017-10-13 12:30:00,106.86,106.87,106.8,106.86,3800.0,90.909,90.9175,90.858,90.909,3800.0
2017-10-13 12:35:00,106.84,106.86,106.42,106.52,51296.0,90.892,90.909,90.5347,90.6198,51296.0
2017-10-13 12:40:00,106.45,106.5,106.34,106.4,19793.0,90.5602,90.6028,90.4666,90.5177,19793.0
2017-10-13 12:45:00,106.42,106.52,106.4,106.51,6812.0,90.5347,90.6198,90.5177,90.6113,6812.0
2017-10-13 12:50:00,106.5,106.54,106.48,106.48,7341.0,90.6028,90.6368,90.5858,90.5858,7341.0
2017-10-13 12:55:00,106.5,106.93,106.5,106.6,36603.0,90.6028,90.9686,90.6028,90.6878,36603.0
2017-10-13 13:00:00,106.61,106.72,106.59,106.72,10375.0,90.6963,90.7899,90.6793,90.7899,10375.0
2017-10-13 13:05:00,106.75,106.87,106.73,106.77,13150.0,90.8154,90.9175,90.7984,90.8325,13150.0
2017-10-13 13:10:00,106.76,106.82,106.75,106.82,4115.0,90.824,90.875,90.8154,90.875,4115.0
2017-10-13 13:15:00,106.79,106.87,106.79,106.8,11923.0,90.8495,90.9175,90.8495,90.858,11923.0
2017-10-13 13:20:00,106.81,106.82,106.72,106.8,6349.0,90.8665,90.875,90.7899,90.858,6349.0
2017-10-13 13:25:00,106.8,106.84,106.67,106.67,6764.0,90.858,90.892,90.7474,90.7474,6764.0
2017-10-13 13:30:00,106.7,106.74,106.62,106.68,4700.0,90.7729,90.8069,90.7049,90.7559,4700.0
2017-10-13 13:35:00,106.67,106.68,106.65,106.65,1793.0,90.7474,90.7559,90.7304,90.7304,1793.0
2017-10-13 13:40:00,106.66,106.8,106.65,106.8,8747.0,90.7389,90.858,90.7304,90.858,8747.0
2017-10-13 13:45:00,106.79,106.79,106.68,106.74,12192.0,90.8495,90.8495,90.7559,90.8069,12192.0
2017-10-13 13:50:00,106.74,106.74,106.67,106.68,6841.0,90.8069,90.8069,90.7474,90.7559,6841.0
2017-10-13 13:55:00,106.69,106.72,106.6,106.61,10235.0,90.7644,90.7899,90.6878,90.6963,10235.0
2017-10-13 14:00:00,106.62,106.66,106.62,106.66,7237.0,90.7049,90.7389,90.7049,90.7389,7237.0
2017-10-13 14:05:00,106.67,106.7,106.65,106.68,8965.0,90.7474,90.7729,90.7304,90.7559,8965.0
2017-10-13 14:10:00,106.66,106.86,106.66,106.86,8222.0,90.7389,90.909,90.7389,90.909,8222.0
2017-10-13 14:15:00,106.86,106.86,106.71,106.71,9190.0,90.909,90.909,90.7814,90.7814,9190.0
2017-10-13 14:20:00,106.73,106.75,106.68,106.73,4651.0,90.7984,90.8154,90.7559,90.7984,4651.0
2017-10-13 14:25:00,106.73,106.75,106.67,106.71,8627.0,90.7984,90.8154,90.7474,90.7814,8627.0
2017-10-13 14:30:00,106.69,106.73,106.63,106.73,5409.0,90.7644,90.7984,90.7134,90.7984,5409.0
2017-10-13 14:35:00,106.73,106.74,106.65,106.65,6734.0,90.7984,90.8069,90.7304,90.7304,6734.0
2017-10-13 14:40:00,106.65,106.67,106.61,106.66,6056.0,90.7304,90.7474,90.6963,90.7389,6056.0
2017-10-13 14:45:00,106.66,106.75,106.65,106.68,10138.0,90.7389,90.8154,90.7304,90.7559,10138.0
2017-10-13 14:50:00,106.69,106.7,106.64,106.65,6749.0,90.7644,90.7729,90.7219,90.7304,6749.0
2017-10-13 14:55:00,106.64,106.71,106.64,106.7,7530.0,90.7219,90.7814,90.7219,90.7729,7530.0
2017-10-13 15:00:00,106.7,106.73,106.64,106.73,13801.0,90.7729,90.7984,90.7219,90.7984,13801.0
2017-10-13 15:05:00,106.69,106.69,106.63,106.63,7294.0,90.7644,90.7644,90.7134,90.7134,7294.0
2017-10-13 15:10:00,106.65,106.68,106.63,106.65,7500.0,90.7304,90.7559,90.7134,90.7304,7500.0
2017-10-13 15:15:00,106.64,106.64,106.58,106.6,11472.0,90.7219,90.7219,90.6708,90.6878,11472.0
2017-10-13 15:20:00,106.61,106.69,106.61,106.69,5148.0,90.6963,90.7644,90.6963,90.7644,5148.0
2017-10-13 15:25:00,106.68,106.69,106.64,106.67,9312.0,90.7559,90.7644,90.7219,90.7474,9312.0
2017-10-13 15:30:00,106.67,106.69,106.6,106.64,17615.0,90.7474,90.7644,90.6878,90.7219,17615.0
2017-10-13 15:35:00,106.65,106.73,106.64,106.67,12962.0,90.7304,90.7984,90.7219,90.7474,12962.0
2017-10-13 15:40:00,106.66,106.7,106.65,106.67,20443.0,90.7389,90.7729,90.7304,90.7474,20443.0
2017-10-13 15:45:00,106.67,106.69,106.6,106.62,25301.0,90.7474,90.7644,90.6878,90.7049,25301.0
2017-10-13 15:50:00,106.62,106.62,106.56,106.6,31753.0,90.7049,90.7049,90.6538,90.6878,31753.0
2017-10-13 15:55:00,106.6,106.68,106.54,106.68,60902.0,90.6878,90.7559,90.6368,90.7559,60902.0
2017-10-16 09:30:00,107.16,107.3,106.86,106.93,21857.0,91.1642,91.2834,90.909,90.9686,21857.0
2017-10-16 09:35:00,106.9,106.94,106.42,106.63,24808.0,90.9431,90.9771,90.5347,90.7134,24808.0
2017-10-16 09:40:00,106.62,106.77,106.52,106.77,6141.0,90.7049,90.8325,90.6198,90.8325,6141.0
2017-10-16 09:45:00,106.69,107.19,106.68,107.07,17281.0,90.7644,91.1898,90.7559,91.0877,17281.0
2017-10-16 09:50:00,107.09,107.09,106.76,106.83,8193.0,91.1047,91.1047,90.824,90.8835,8193.0
2017-10-16 09:55:00,106.8,106.82,106.47,106.48,9655.0,90.858,90.875,90.5772,90.5858,9655.0
2017-10-16 10:00:00,106.51,106.67,106.41,106.43,9367.0,90.6113,90.7474,90.5262,90.5432,9367.0
2017-10-16 10:05:00,106.43,106.52,106.37,106.43,5354.0,90.5432,90.6198,90.4922,90.5432,5354.0
2017-10-16 10:10:00,106.41,106.55,106.38,106.55,6950.0,90.5262,90.6453,90.5007,90.6453,6950.0
2017-10-16 10:15:00,106.53,106.58,106.51,106.56,8800.0,90.6283,90.6708,90.6113,90.6538,8800.0
2017-10-16 10:20:00,106.52,106.63,106.42,106.62,10265.0,90.6198,90.7134,90.5347,90.7049,10265.0
2017-10-16 10:25:00,106.62,106.62,106.47,106.51,14112.0,90.7049,90.7049,90.5772,90.6113,14112.0
2017-10-16 10:30:00,106.5,106.5,106.21,106.26,10101.0,90.6028,90.6028,90.3561,90.3986,10101.0
2017-10-16 10:35:00,106.27,106.31,106.17,106.17,9810.0,90.4071,90.4411,90.322,90.322,9810.0
2017-10-16 10:40:00,106.14,106.27,106.11,106.24,8502.0,90.2965,90.4071,90.271,90.3816,8502.0
2017-10-16 10:45:00,106.22,106.22,106.14,106.22,7586.0,90.3646,90.3646,90.2965,90.3646,7586.0
2017-10-16 10:50:00,106.24,106.47,106.21,106.43,7712.0,90.3816,90.5772,90.3561,90.5432,7712.0
2017-10-16 10:55:00,106.42,106.43,106.31,106.38,6159.0,90.5347,90.5432,90.4411,90.5007,6159.0
2017-10-16 11:00:00,106.36,106.47,106.32,106.45,4900.0,90.4837,90.5772,90.4496,90.5602,4900.0
2017-10-16 11:05:00,106.48,106.56,106.43,106.56,7281.0,90.5858,90.6538,90.5432,90.6538,7281.0
2017-10-16 11:10:00,106.58,106.58,106.43,106.49,7850.0,90.6708,90.6708,90.5432,90.5943,7850.0
2017-10-16 11:15:00,106.48,106.48,106.33,106.42,7678.0,90.5858,90.5858,90.4581,90.5347,7678.0
2017-10-16 11:20:00,106.43,106.43,106.32,106.41,5851.0,90.5432,90.5432,90.4496,90.5262,5851.0
2017-10-16 11:25:00,106.41,106.43,106.3,106.42,4400.0,90.5262,90.5432,90.4326,90.5347,4400.0
2017-10-16 11:30:00,106.41,106.42,106.38,106.41,5341.0,90.5262,90.5347,90.5007,90.5262,5341.0
2017-10-16 11:35:00,106.4,106.46,106.36,106.46,5911.0,90.5177,90.5687,90.4837,90.5687,5911.0
2017-10-16 11:40:00,106.48,106.54,106.46,106.54,3800.0,90.5858,90.6368,90.5687,90.6368,3800.0
2017-10-16 11:45:00,106.51,106.55,106.5,106.54,5271.0,90.6113,90.6453,90.6028,90.6368,5271.0
2017-10-16 11:50:00,106.55,106.58,106.52,106.56,3249.0,90.6453,90.6708,90.6198,90.6538,3249.0
2017-10-16 11:55:00,106.56,106.56,106.39,106.39,4237.0,90.6538,90.6538,90.5092,90.5092,4237.0
2017-10-16 12:00:00,106.37,106.53,106.37,106.47,3365.0,90.4922,90.6283,90.4922,90.5772,3365.0
2017-10-16 12:05:00,106.45,106.58,106.45,106.54,7989.0,90.5602,90.6708,90.5602,90.6368,7989.0
2017-10-16 12:10:00,106.53,106.53,106.32,106.32,3900.0,90.6283,90.6283,90.4496,90.4496,3900.0
2017-10-16 12:15:00,106.27,106.31,106.19,106.26,6967.0,90.4071,90.4411,90.339,90.3986,6967.0
2017-10-16 12:20:00,106.22,106.32,106.19,106.32,2200.0,90.3646,90.4496,90.339,90.4496,2200.0
2017-10-16 12:25:00,106.39,106.39,106.28,106.33,3250.0,90.5092,90.5092,90.4156,90.4581,3250.0
2017-10-16 12:30:00,106.35,106.36,106.3,106.36,1100.0,90.4752,90.4837,90.4326,90.4837,1100.0
2017-10-16 12:35:00,106.37,106.43,106.33,106.4,4085.0,90.4922,90.5432,90.4581,90.5177,4085.0
2017-10-16 12:40:00,106.43,106.52,106.4,106.52,36550.0,90.5432,90.6198,90.5177,90.6198,36550.0
2017-10-16 12:45:00,106.54,106.57,106.51,106.57,5175.0,90.6368,90.6623,90.6113,90.6623,5175.0
2017-10-16 12:50:00,106.58,106.65,106.58,106.62,9429.0,90.6708,90.7304,90.6708,90.7049,9429.0
2017-10-16 12:55:00,106.59,106.66,106.59,106.6,4350.0,90.6793,90.7389,90.6793,90.6878,4350.0
2017-10-16 13:00:00,106.58,106.62,106.52,106.59,3650.0,90.6708,90.7049,90.6198,90.6793,3650.0
2017-10-16 13:05:00,106.58,106.65,106.56,106.61,3900.0,90.6708,90.7304,90.6538,90.6963,3900.0
2017-10-16 13:10:00,106.64,106.67,106.56,106.66,3200.0,90.7219,90.7474,90.6538,90.7389,3200.0
2017-10-16 13:15:00,106.7,106.79,106.7,106.77,5408.0,90.7729,90.8495,90.7729,90.8325,5408.0
2017-10-16 13:20:00,106.78,106.8,106.67,106.77,5200.0,90.841,90.858,90.7474,90.8325,5200.0
2017-10-16 13:25:00,106.76,106.77,106.69,106.73,3632.0,90.824,90.8325,90.7644,90.7984,3632.0
2017-10-16 13:30:00,106.7,106.71,106.63,106.7,4060.0,90.7729,90.7814,90.7134,90.7729,4060.0
2017-10-16 13:35:00,106.7,106.73,106.63,106.64,3024.0,90.7729,90.7984,90.7134,90.7219,3024.0
2017-10-16 13:40:00,106.62,106.66,106.6,106.65,3400.0,90.7049,90.7389,90.6878,90.7304,3400.0
2017-10-16 13:45:00,106.67,106.69,106.66,106.69,2005.0,90.7474,90.7644,90.7389,90.7644,2005.0
2017-10-16 13:50:00,106.69,106.89,106.68,106.89,11264.0,90.7644,90.9346,90.7559,90.9346,11264.0
2017-10-16 13:55:00,106.89,106.9,106.55,106.69,12093.0,90.9346,90.9431,90.6453,90.7644,12093.0
2017-10-16 14:00:00,106.69,106.76,106.68,106.72,3119.0,90.7644,90.824,90.7559,90.7899,3119.0
2017-10-16 14:05:00,106.76,106.78,106.72,106.72,3735.0,90.824,90.841,90.7899,90.7899,3735.0
2017-10-16 14:10:00,106.68,106.7,106.62,106.62,2693.0,90.7559,90.7729,90.7049,90.7049,2693.0
2017-10-16 14:15:00,106.66,106.68,106.61,106.65,4890.0,90.7389,90.7559,90.6963,90.7304,4890.0
2017-10-16 14:20:00,106.64,106.68,106.63,106.68,2700.0,90.7219,90.7559,90.7134,90.7559,2700.0
2017-10-16 14:25:00,106.67,106.74,106.65,106.74,6124.0,90.7474,90.8069,90.7304,90.8069,6124.0
2017-10-16 14:30:00,106.73,106.77,106.73,106.77,4666.0,90.7984,90.8325,90.7984,90.8325,4666.0
2017-10-16 14:35:00,106.77,106.81,106.77,106.8,4000.0,90.8325,90.8665,90.8325,90.858,4000.0
2017-10-16 14:40:00,106.8,106.87,106.8,106.84,4276.0,90.858,90.9175,90.858,90.892,4276.0
2017-10-16 14:45:00,106.85,106.87,106.77,106.77,4238.0,90.9005,90.9175,90.8325,90.8325,4238.0
2017-10-16 14:50:00,106.8,106.92,106.79,106.92,6030.0,90.858,90.9601,90.8495,90.9601,6030.0
2017-10-16 14:55:00,106.9,106.97,106.88,106.96,8872.0,90.9431,91.0026,90.926,90.9941,8872.0
2017-10-16 15:00:00,106.96,106.96,106.79,106.81,5995.0,90.9941,90.9941,90.8495,90.8665,5995.0
2017-10-16 15:05:00,106.8,106.86,106.78,106.83,8559.0,90.858,90.909,90.841,90.8835,8559.0
2017-10-16 15:10:00,106.82,106.89,106.81,106.88,5538.0,90.875,90.9346,90.8665,90.926,5538.0
2017-10-16 15:15:00,106.88,106.89,106.84,106.87,7612.0,90.926,90.9346,90.892,90.9175,7612.0
2017-10-16 15:20:00,106.87,106.88,106.8,106.81,7550.0,90.9175,90.926,90.858,90.8665,7550.0
2017-10-16 15:25:00,106.8,106.81,106.76,106.78,6842.0,90.858,90.8665,90.824,90.841,6842.0
2017-10-16 15:30:00,106.78,106.89,106.77,106.85,11721.0,90.841,90.9346,90.8325,90.9005,11721.0
2017-10-16 15:35:00,106.85,106.87,106.67,106.68,14106.0,90.9005,90.9175,90.7474,90.7559,14106.0
2017-10-16 15:40:00,106.68,106.86,106.68,106.86,11073.0,90.7559,90.909,90.7559,90.909,11073.0
2017-10-16 15:45:00,106.86,106.86,106.73,106.76,15262.0,90.909,90.909,90.7984,90.824,15262.0
2017-10-16 15:50:00,106.78,106.97,106.78,106.94,31498.0,90.841,91.0026,90.841,90.9771,31498.0
2017-10-16 15:55:00,106.95,107.0,106.91,106.98,48379.0,90.9856,91.0281,90.9516,91.0111,48379.0
2017-10-17 09:30:00,106.58,106.73,106.16,106.34,27639.0,90.6708,90.7984,90.3135,90.4666,27639.0
2017-10-17 09:35:00,106.34,106.42,106.15,106.42,5608.0,90.4666,90.5347,90.305,90.5347,5608.0
2017-10-17 09:40:00,106.43,106.52,106.35,106.41,4630.0,90.5432,90.6198,90.4752,90.5262,4630.0
2017-10-17 09:45:00,106.43,106.64,106.22,106.45,8650.0,90.5432,90.7219,90.3646,90.5602,8650.0
2017-10-17 09:50:00,106.47,106.54,106.32,106.39,6512.0,90.5772,90.6368,90.4496,90.5092,6512.0
2017-10-17 09:55:00,106.45,106.62,106.36,106.62,4087.0,90.5602,90.7049,90.4837,90.7049,4087.0
2017-10-17 10:00:00,106.62,106.88,106.46,106.86,20716.0,90.7049,90.926,90.5687,90.909,20716.0
2017-10-17 10:05:00,106.82,107.13,106.8,107.04,16711.0,90.875,91.1387,90.858,91.0622,16711.0
2017-10-17 10:10:00,107.08,107.14,106.88,106.94,8629.0,91.0962,91.1472,90.926,90.9771,8629.0
2017-10-17 10:15:00,106.95,106.96,106.75,106.75,8836.0,90.9856,90.9941,90.8154,90.8154,8836.0
2017-10-17 10:20:00,106.81,106.81,106.52,106.56,9569.0,90.8665,90.8665,90.6198,90.6538,9569.0
2017-10-17 10:25:00,106.55,106.58,106.41,106.42,3400.0,90.6453,90.6708,90.5262,90.5347,3400.0
2017-10-17 10:30:00,106.44,106.7,106.44,106.62,3000.0,90.5517,90.7729,90.5517,90.7049,3000.0
2017-10-17 10:35:00,106.64,106.76,106.64,106.76,3800.0,90.7219,90.824,90.7219,90.824,3800.0
2017-10-17 10:40:00,106.79,106.81,106.54,106.62,5500.0,90.8495,90.8665,90.6368,90.7049,5500.0
2017-10-17 10:45:00,106.59,106.74,106.57,106.74,4973.0,90.6793,90.8069,90.6623,90.8069,4973.0
2017-10-17 10:50:00,106.7,106.81,106.62,106.81,3435.0,90.7729,90.8665,90.7049,90.8665,3435.0
2017-10-17 10:55:00,106.77,106.86,106.76,106.81,1200.0,90.8325,90.909,90.824,90.8665,1200.0
2017-10-17 11:00:00,106.85,106.9,106.76,106.86,5860.0,90.9005,90.9431,90.824,90.909,5860.0
2017-10-17 11:05:00,106.84,106.99,106.81,106.99,6390.0,90.892,91.0196,90.8665,91.0196,6390.0
2017-10-17 11:10:00,106.98,107.05,106.95,107.04,6259.0,91.0111,91.0707,90.9856,91.0622,6259.0
2017-10-17 11:15:00,107.06,107.27,107.06,107.2,11475.0,91.0792,91.2578,91.0792,91.1983,11475.0
2017-10-17 11:20:00,107.18,107.22,107.09,107.11,3112.0,91.1813,91.2153,91.1047,91.1217,3112.0
2017-10-17 11:25:00,107.09,107.11,107.05,107.06,5100.0,91.1047,91.1217,91.0707,91.0792,5100.0
2017-10-17 11:30:00,107.08,107.08,107.02,107.07,6195.0,91.0962,91.0962,91.0451,91.0877,6195.0
2017-10-17 11:35:00,106.99,107.03,106.98,106.99,2888.0,91.0196,91.0537,91.0111,91.0196,2888.0
2017-10-17 11:40:00,106.97,107.01,106.92,106.94,4130.0,91.0026,91.0366,90.9601,90.9771,4130.0
2017-10-17 11:45:00,106.94,106.96,106.92,106.95,1200.0,90.9771,90.9941,90.9601,90.9856,1200.0
2017-10-17 11:50:00,106.93,107.03,106.92,107.02,6550.0,90.9686,91.0537,90.9601,91.0451,6550.0
2017-10-17 11:55:00,107.0,107.06,106.98,107.01,5210.0,91.0281,91.0792,91.0111,91.0366,5210.0
2017-10-17 12:00:00,107.03,107.08,107.03,107.08,2100.0,91.0537,91.0962,91.0537,91.0962,2100.0
2017-10-17 12:05:00,107.06,107.1,106.99,107.0,17285.0,91.0792,91.1132,91.0196,91.0281,17285.0
2017-10-17 12:10:00,107.03,107.04,106.98,107.01,2600.0,91.0537,91.0622,91.0111,91.0366,2600.0
2017-10-17 12:15:00,107.01,107.01,106.83,106.86,4008.0,91.0366,91.0366,90.8835,90.909,4008.0
2017-10-17 12:20:00,106.86,106.87,106.82,106.87,8721.0,90.909,90.9175,90.875,90.9175,8721.0
2017-10-17 12:25:00,106.86,106.94,106.84,106.93,10202.0,90.909,90.9771,90.892,90.9686,10202.0
2017-10-17 12:30:00,106.95,106.97,106.9,106.9,14100.0,90.9856,91.0026,90.9431,90.9431,14100.0
2017-10-17 12:35:00,106.9,106.95,106.88,106.92,3800.0,90.9431,90.9856,90.926,90.9601,3800.0
2017-10-17 12:40:00,106.95,107.01,106.94,106.95,6800.0,90.9856,91.0366,90.9771,90.9856,6800.0
2017-10-17 12:45:00,106.94,106.98,106.91,106.95,9400.0,90.9771,91.0111,90.9516,90.9856,9400.0
2017-10-17 12:50:00,106.92,106.93,106.8,106.8,13040.0,90.9601,90.9686,90.858,90.858,13040.0
2017-10-17 12:55:00,106.82,106.88,106.8,106.84,4502.0,90.875,90.926,90.858,90.892,4502.0
2017-10-17 13:00:00,106.84,106.97,106.84,106.95,2919.0,90.892,91.0026,90.892,90.9856,2919.0
2017-10-17 13:05:00,106.92,106.99,106.91,106.97,3871.0,90.9601,91.0196,90.9516,91.0026,3871.0
2017-10-17 13:10:00,106.94,107.04,106.94,107.02,2651.0,90.9771,91.0622,90.9771,91.0451,2651.0
2017-10-17 13:15:00,107.02,107.09,106.98,107.04,6097.0,91.0451,91.1047,91.0111,91.0622,6097.0
2017-10-17 13:20:00,107.04,107.09,106.98,107.02,4627.0,91.0622,91.1047,91.0111,91.0451,4627.0
2017-10-17 13:25:00,107.02,107.03,106.95,106.95,6401.0,91.0451,91.0537,90.9856,90.9856,6401.0
2017-10-17 13:30:00,106.96,107.06,106.94,107.02,3600.0,90.9941,91.0792,90.9771,91.0451,3600.0
2017-10-17 13:35:00,107.04,107.06,106.99,107.05,4406.0,91.0622,91.0792,91.0196,91.0707,4406.0
2017-10-17 13:40:00,107.06,107.07,107.03,107.07,5983.0,91.0792,91.0877,91.0537,91.0877,5983.0
2017-10-17 13:45:00,107.05,107.06,107.03,107.05,5420.0,91.0707,91.0792,91.0537,91.0707,5420.0
2017-10-17 13:50:00,107.06,107.06,106.99,106.99,5240.0,91.0792,91.0792,91.0196,91.0196,5240.0
2017-10-17 13:55:00,107.0,107.08,106.99,107.08,4590.0,91.0281,91.0962,91.0196,91.0962,4590.0
2017-10-17 14:00:00,107.08,107.1,107.06,107.09,13312.0,91.0962,91.1132,91.0792,91.1047,13312.0
2017-10-17 14:05:00,107.11,107.18,107.1,107.13,10740.0,91.1217,91.1813,91.1132,91.1387,10740.0
2017-10-17 14:10:00,107.14,107.14,107.08,107.09,3200.0,91.1472,91.1472,91.0962,91.1047,3200.0
2017-10-17 14:15:00,107.09,107.18,107.09,107.13,15701.0,91.1047,91.1813,91.1047,91.1387,15701.0
2017-10-17 14:20:00,107.12,107.14,107.07,107.09,5131.0,91.1302,91.1472,91.0877,91.1047,5131.0
2017-10-17 14:25:00,107.09,107.11,107.06,107.07,6969.0,91.1047,91.1217,91.0792,91.0877,6969.0
2017-10-17 14:30:00,107.07,107.1,107.01,107.09,9021.0,91.0877,91.1132,91.0366,91.1047,9021.0
2017-10-17 14:35:00,107.1,107.17,107.09,107.16,5794.0,91.1132,91.1728,91.1047,91.1642,5794.0
2017-10-17 14:40:00,107.15,107.18,107.07,107.1,4303.0,91.1557,91.1813,91.0877,91.1132,4303.0
2017-10-17 14:45:00,107.13,107.2,107.13,107.16,7450.0,91.1387,91.1983,91.1387,91.1642,7450.0
2017-10-17 14:50:00,107.17,107.29,107.17,107.29,15424.0,91.1728,91.2748,91.1728,91.2748,15424.0
2017-10-17 14:55:00,107.29,107.35,107.26,107.31,8674.0,91.2748,91.3259,91.2493,91.2919,8674.0
2017-10-17 15:00:00,107.33,107.37,107.32,107.34,7907.0,91.3089,91.3429,91.3004,91.3174,7907.0
2017-10-17 15:05:00,107.35,107.39,107.27,107.35,13281.0,91.3259,91.3599,91.2578,91.3259,13281.0
2017-10-17 15:10:00,107.37,107.45,107.35,107.4,11136.0,91.3429,91.411,91.3259,91.3684,11136.0
2017-10-17 15:15:00,107.4,107.4,107.31,107.31,12420.0,91.3684,91.3684,91.2919,91.2919,12420.0
2017-10-17 15:20:00,107.32,107.37,107.25,107.26,12100.0,91.3004,91.3429,91.2408,91.2493,12100.0
2017-10-17 15:25:00,107.26,107.28,107.17,107.2,13587.0,91.2493,91.2663,91.1728,91.1983,13587.0
2017-10-17 15:30:00,107.2,107.38,107.2,107.37,15289.0,91.1983,91.3514,91.1983,91.3429,15289.0
2017-10-17 15:35:00,107.36,107.4,107.32,107.39,18246.0,91.3344,91.3684,91.3004,91.3599,18246.0
2017-10-17 15:40:00,107.38,107.4,107.33,107.37,24719.0,91.3514,91.3684,91.3089,91.3429,24719.0
2017-10-17 15:45:00,107.36,107.41,107.26,107.37,25007.0,91.3344,91.3769,91.2493,91.3429,25007.0
2017-10-17 15:50:00,107.37,107.43,107.35,107.42,27774.0,91.3429,91.3939,91.3259,91.3854,27774.0
2017-10-17 15:55:00,107.41,107.43,107.27,107.35,75698.0,91.3769,91.3939,91.2578,91.3259,75698.0
2017-10-18 09:30:00,107.56,107.7,107.2,107.54,25911.0,91.5045,91.6236,91.1983,91.4875,25911.0
2017-10-18 09:35:00,107.58,107.68,107.54,107.59,3211.0,91.5216,91.6066,91.4875,91.5301,3211.0
2017-10-18 09:40:00,107.56,107.57,107.26,107.3,9484.0,91.5045,91.513,91.2493,91.2834,9484.0
2017-10-18 09:45:00,107.33,107.46,106.77,106.77,11449.0,91.3089,91.4195,90.8325,90.8325,11449.0
2017-10-18 09:50:00,106.82,106.94,106.54,106.65,9905.0,90.875,90.9771,90.6368,90.7304,9905.0
2017-10-18 09:55:00,106.65,106.65,106.09,106.41,20075.0,90.7304,90.7304,90.254,90.5262,20075.0
2017-10-18 10:00:00,106.34,106.49,106.27,106.27,6977.0,90.4666,90.5943,90.4071,90.4071,6977.0
2017-10-18 10:05:00,106.26,106.29,106.02,106.02,15635.0,90.3986,90.4241,90.1944,90.1944,15635.0
2017-10-18 10:10:00,106.02,106.19,105.78,106.09,28054.0,90.1944,90.339,89.9902,90.254,28054.0
2017-10-18 10:15:00,106.08,106.13,105.99,106.13,14380.0,90.2455,90.288,90.1689,90.288,14380.0
2017-10-18 10:20:00,106.09,106.2,106.08,106.12,9818.0,90.254,90.3475,90.2455,90.2795,9818.0
2017-10-18 10:25:00,106.08,106.21,106.07,106.12,4411.0,90.2455,90.3561,90.237,90.2795,4411.0
2017-10-18 10:30:00,106.13,106.18,106.0,106.0,6082.0,90.288,90.3305,90.1774,90.1774,6082.0
2017-10-18 10:35:00,106.01,106.11,105.98,106.07,8317.0,90.1859,90.271,90.1604,90.237,8317.0
2017-10-18 10:40:00,106.06,106.12,106.02,106.1,3283.0,90.2284,90.2795,90.1944,90.2625,3283.0
2017-10-18 10:45:00,106.12,106.18,106.09,106.13,10154.0,90.2795,90.3305,90.254,90.288,10154.0
2017-10-18 10:50:00,106.09,106.14,105.96,106.03,9632.0,90.254,90.2965,90.1434,90.2029,9632.0
2017-10-18 10:55:00,106.04,106.04,105.93,105.98,7089.0,90.2114,90.2114,90.1179,90.1604,7089.0
2017-10-18 11:00:00,105.91,105.97,105.82,105.84,6016.0,90.1008,90.1519,90.0243,90.0413,6016.0
2017-10-18 11:05:00,105.84,105.9,105.75,105.75,13724.0,90.0413,90.0923,89.9647,89.9647,13724.0
2017-10-18 11:10:00,105.75,106.05,105.72,106.01,10800.0,89.9647,90.2199,89.9392,90.1859,10800.0
2017-10-18 11:15:00,106.01,106.02,105.9,105.9,3414.0,90.1859,90.1944,90.0923,90.0923,3414.0
2017-10-18 11:20:00,105.96,106.19,105.92,106.04,9050.0,90.1434,90.339,90.1093,90.2114,9050.0
2017-10-18 11:25:00,106.08,106.35,106.01,106.26,14132.0,90.2455,90.4752,90.1859,90.3986,14132.0
2017-10-18 11:30:00,106.31,106.49,106.27,106.47,8194.0,90.4411,90.5943,90.4071,90.5772,8194.0
2017-10-18 11:35:00,106.47,106.59,106.47,106.55,15375.0,90.5772,90.6793,90.5772,90.6453,15375.0
2017-10-18 11:40:00,106.57,106.57,106.27,106.31,14500.0,90.6623,90.6623,90.4071,90.4411,14500.0
2017-10-18 11:45:00,106.27,106.38,106.26,106.28,10105.0,90.4071,90.5007,90.3986,90.4156,10105.0
2017-10-18 11:50:00,106.25,106.36,106.24,106.32,5524.0,90.3901,90.4837,90.3816,90.4496,5524.0
2017-10-18 11:55:00,106.29,106.35,106.24,106.25,7578.0,90.4241,90.4752,90.3816,90.3901,7578.0
2017-10-18 12:00:00,106.24,106.42,106.24,106.42,11793.0,90.3816,90.5347,90.3816,90.5347,11793.0
2017-10-18 12:05:00,106.42,106.56,106.42,106.45,11693.0,90.5347,90.6538,90.5347,90.5602,11693.0
2017-10-18 12:10:00,106.48,106.49,106.42,106.45,8500.0,90.5858,90.5943,90.5347,90.5602,8500.0
2017-10-18 12:15:00,106.44,106.56,106.44,106.55,27600.0,90.5517,90.6538,90.5517,90.6453,27600.0
2017-10-18 12:20:00,106.51,106.6,106.47,106.57,4560.0,90.6113,90.6878,90.5772,90.6623,4560.0
2017-10-18 12:25:00,106.57,106.7,106.57,106.68,5600.0,90.6623,90.7729,90.6623,90.7559,5600.0
2017-10-18 12:30:00,106.68,106.69,106.52,106.55,9418.0,90.7559,90.7644,90.6198,90.6453,9418.0
2017-10-18 12:35:00,106.5,106.66,106.5,106.65,8718.0,90.6028,90.7389,90.6028,90.7304,8718.0
2017-10-18 12:40:00,106.64,106.67,106.55,106.59,5380.0,90.7219,90.7474,90.6453,90.6793,5380.0
2017-10-18 12:45:00,106.62,106.8,106.58,106.8,7415.0,90.7049,90.858,90.6708,90.858,7415.0
2017-10-18 12:50:00,106.82,106.92,106.78,106.8,4943.0,90.875,90.9601,90.841,90.858,4943.0
2017-10-18 12:55:00,106.84,106.88,106.75,106.82,9986.0,90.892,90.926,90.8154,90.875,9986.0
2017-10-18 13:00:00,106.8,106.95,106.79,106.93,3750.0,90.858,90.9856,90.8495,90.9686,3750.0
2017-10-18 13:05:00,106.93,106.97,106.88,106.94,5571.0,90.9686,91.0026,90.926,90.9771,5571.0
2017-10-18 13:10:00,106.93,107.15,106.91,107.15,27725.0,90.9686,91.1557,90.9516,91.1557,27725.0
2017-10-18 13:15:00,107.11,107.25,107.1,107.15,9624.0,91.1217,91.2408,91.1132,91.1557,9624.0
2017-10-18 13:20:00,107.17,107.22,107.14,107.15,5910.0,91.1728,91.2153,91.1472,91.1557,5910.0
2017-10-18 13:25:00,107.17,107.21,107.12,107.21,3690.0,91.1728,91.2068,91.1302,91.2068,3690.0
2017-10-18 13:30:00,107.18,107.31,107.18,107.29,5045.0,91.1813,91.2919,91.1813,91.2748,5045.0
2017-10-18 13:35:00,107.3,107.33,107.24,107.24,3900.0,91.2834,91.3089,91.2323,91.2323,3900.0
2017-10-18 13:40:00,107.28,107.35,107.24,107.32,9240.0,91.2663,91.3259,91.2323,91.3004,9240.0
2017-10-18 13:45:00,107.35,107.5,107.34,107.48,7214.0,91.3259,91.4535,91.3174,91.4365,7214.0
2017-10-18 13:50:00,107.5,107.54,107.48,107.49,4459.0,91.4535,91.4875,91.4365,91.445,4459.0
2017-10-18 13:55:00,107.53,107.58,107.52,107.55,1257.0,91.479,91.5216,91.4705,91.496,1257.0
2017-10-18 14:00:00,107.56,107.58,107.52,107.57,5211.0,91.5045,91.5216,91.4705,91.513,5211.0
2017-10-18 14:05:00,107.57,107.69,107.56,107.67,17902.0,91.513,91.6151,91.5045,91.5981,17902.0
2017-10-18 14:10:00,107.66,107.75,107.65,107.75,6191.0,91.5896,91.6662,91.5811,91.6662,6191.0
2017-10-18 14:15:00,107.74,107.82,107.69,107.7,8412.0,91.6577,91.7257,91.6151,91.6236,8412.0
2017-10-18 14:20:00,107.7,107.7,107.57,107.65,7215.0,91.6236,91.6236,91.513,91.5811,7215.0
2017-10-18 14:25:00,107.65,107.72,107.62,107.71,3117.0,91.5811,91.6407,91.5556,91.6321,3117.0
2017-10-18 14:30:00,107.69,107.73,107.67,107.73,2073.0,91.6151,91.6492,91.5981,91.6492,2073.0
2017-10-18 14:35:00,107.71,107.74,107.7,107.7,4353.0,91.6321,91.6577,91.6236,91.6236,4353.0
2017-10-18 14:40:00,107.68,107.69,107.61,107.65,6618.0,91.6066,91.6151,91.5471,91.5811,6618.0
2017-10-18 14:45:00,107.65,107.67,107.62,107.67,2680.0,91.5811,91.5981,91.5556,91.5981,2680.0
2017-10-18 14:50:00,107.64,107.65,107.49,107.56,8095.0,91.5726,91.5811,91.445,91.5045,8095.0
2017-10-18 14:55:00,107.56,107.6,107.54,107.57,4612.0,91.5045,91.5386,91.4875,91.513,4612.0
2017-10-18 15:00:00,107.58,107.6,107.49,107.51,9057.0,91.5216,91.5386,91.445,91.462,9057.0
2017-10-18 15:05:00,107.53,107.67,107.49,107.63,14168.0,91.479,91.5981,91.445,91.5641,14168.0
2017-10-18 15:10:00,107.62,107.65,107.55,107.6,8339.0,91.5556,91.5811,91.496,91.5386,8339.0
2017-10-18 15:15:00,107.57,107.6,107.55,107.58,13158.0,91.513,91.5386,91.496,91.5216,13158.0
2017-10-18 15:20:00,107.58,107.58,107.47,107.48,11959.0,91.5216,91.5216,91.428,91.4365,11959.0
2017-10-18 15:25:00,107.48,107.54,107.44,107.54,6067.0,91.4365,91.4875,91.4025,91.4875,6067.0
2017-10-18 15:30:00,107.51,107.53,107.45,107.48,4490.0,91.462,91.479,91.411,91.4365,4490.0
2017-10-18 15:35:00,107.49,107.51,107.4,107.45,9391.0,91.445,91.462,91.3684,91.411,9391.0
2017-10-18 15:40:00,107.45,107.47,107.32,107.33,53040.0,91.411,91.428,91.3004,91.3089,53040.0
2017-10-18 15:45:00,107.34,107.4,107.32,107.39,15607.0,91.3174,91.3684,91.3004,91.3599,15607.0
2017-10-18 15:50:00,107.37,107.37,107.29,107.3,15397.0,91.3429,91.3429,91.2748,91.2834,15397.0
2017-10-18 15:55:00,107.28,107.37,107.28,107.34,64507.0,91.2663,91.3429,91.2663,91.3174,64507.0
2017-10-19 09:30:00,105.4,105.45,104.59,104.59,124229.0,89.667,89.7095,88.9779,88.9779,124229.0
2017-10-19 09:35:00,104.7,104.94,104.43,104.84,44228.0,89.0715,89.2756,88.8418,89.1906,44228.0
2017-10-19 09:40:00,104.84,104.94,104.51,104.57,24697.0,89.1906,89.2756,88.9098,88.9609,24697.0
2017-10-19 09:45:00,104.57,104.57,104.0,104.13,64614.0,88.9609,88.9609,88.4759,88.5865,64614.0
2017-10-19 09:50:00,104.16,104.39,104.07,104.36,34066.0,88.6121,88.8077,88.5355,88.7822,34066.0
2017-10-19 09:55:00,104.41,104.57,104.1,104.22,68249.0,88.8247,88.9609,88.561,88.6631,68249.0
2017-10-19 10:00:00,104.18,104.19,103.7,103.94,59393.0,88.6291,88.6376,88.2207,88.4249,59393.0
2017-10-19 10:05:00,103.91,103.91,103.65,103.81,61481.0,88.3994,88.3994,88.1782,88.3143,61481.0
2017-10-19 10:10:00,103.86,104.28,103.81,104.14,98247.0,88.3568,88.7141,88.3143,88.595,98247.0
2017-10-19 10:15:00,104.14,104.37,104.09,104.27,37502.0,88.595,88.7907,88.5525,88.7056,37502.0
2017-10-19 10:20:00,104.24,104.7,104.17,104.37,28147.0,88.6801,89.0715,88.6206,88.7907,28147.0
2017-10-19 10:25:00,104.35,104.53,104.32,104.33,41157.0,88.7737,88.9268,88.7482,88.7567,41157.0
2017-10-19 10:30:00,104.33,104.39,103.96,104.05,27721.0,88.7567,88.8077,88.4419,88.5185,27721.0
2017-10-19 10:35:00,104.05,104.1,103.76,103.87,33314.0,88.5185,88.561,88.2718,88.3653,33314.0
2017-10-19 10:40:00,103.83,104.03,103.51,103.51,39620.0,88.3313,88.5015,88.0591,88.0591,39620.0
2017-10-19 10:45:00,103.53,103.64,103.11,103.38,80338.0,88.0761,88.1697,87.7188,87.9485,80338.0
2017-10-19 10:50:00,103.37,103.64,103.29,103.56,67770.0,87.94,88.1697,87.8719,88.1016,67770.0
2017-10-19 10:55:00,103.59,103.78,103.46,103.49,49774.0,88.1271,88.2888,88.0165,88.0421,49774.0
2017-10-19 11:00:00,103.46,103.69,103.45,103.61,14211.0,88.0165,88.2122,88.008,88.1442,14211.0
2017-10-19 11:05:00,103.61,103.63,103.23,103.28,39015.0,88.1442,88.1612,87.8209,87.8634,39015.0
2017-10-19 11:10:00,103.28,103.42,103.25,103.3,23262.0,87.8634,87.9825,87.8379,87.8804,23262.0
2017-10-19 11:15:00,103.29,103.36,102.8,102.82,56923.0,87.8719,87.9315,87.4551,87.4721,56923.0
2017-10-19 11:20:00,102.83,103.07,102.82,102.92,35242.0,87.4806,87.6848,87.4721,87.5572,35242.0
2017-10-19 11:25:00,102.91,102.97,102.73,102.73,37880.0,87.5486,87.5997,87.3955,87.3955,37880.0
2017-10-19 11:30:00,102.77,103.22,102.75,103.16,105760.0,87.4295,87.8124,87.4125,87.7613,105760.0
2017-10-19 11:35:00,103.16,103.19,102.85,102.85,31815.0,87.7613,87.7868,87.4976,87.4976,31815.0
2017-10-19 11:40:00,102.86,102.91,102.66,102.73,36285.0,87.5061,87.5486,87.336,87.3955,36285.0
2017-10-19 11:45:00,102.73,102.8,102.3,102.5,35958.0,87.3955,87.4551,87.0297,87.1998,35958.0
2017-10-19 11:50:00,102.53,102.53,102.16,102.31,31129.0,87.2254,87.2254,86.9106,87.0382,31129.0
2017-10-19 11:55:00,102.31,102.32,101.8,101.93,54772.0,87.0382,87.0467,86.6043,86.7149,54772.0
2017-10-19 12:00:00,101.97,102.1,101.85,101.87,26389.0,86.749,86.8596,86.6469,86.6639,26389.0
2017-10-19 12:05:00,101.9,102.16,101.67,102.09,40924.0,86.6894,86.9106,86.4937,86.851,40924.0
2017-10-19 12:10:00,102.11,102.58,102.1,102.53,41008.0,86.8681,87.2679,86.8596,87.2254,41008.0
2017-10-19 12:15:00,102.47,102.8,102.47,102.73,30452.0,87.1743,87.4551,87.1743,87.3955,30452.0
2017-10-19 12:20:00,102.7,102.74,102.52,102.61,23446.0,87.37,87.404,87.2169,87.2934,23446.0
2017-10-19 12:25:00,102.64,102.71,102.33,102.36,27422.0,87.3189,87.3785,87.0552,87.0807,27422.0
2017-10-19 12:30:00,102.41,102.42,102.17,102.18,22644.0,87.1233,87.1318,86.9191,86.9276,22644.0
2017-10-19 12:35:00,102.19,102.28,102.11,102.16,16750.0,86.9361,87.0127,86.8681,86.9106,16750.0
2017-10-19 12:40:00,102.15,102.17,101.82,101.98,23542.0,86.9021,86.9191,86.6213,86.7575,23542.0
2017-10-19 12:45:00,102.0,102.05,101.94,102.01,21246.0,86.7745,86.817,86.7234,86.783,21246.0
2017-10-19 12:50:00,102.01,102.33,102.01,102.28,20871.0,86.783,87.0552,86.783,87.0127,20871.0
2017-10-19 12:55:00,102.29,102.34,102.14,102.19,12900.0,87.0212,87.0637,86.8936,86.9361,12900.0
2017-10-19 13:00:00,102.21,102.56,102.1,102.56,21931.0,86.9531,87.2509,86.8596,87.2509,21931.0
2017-10-19 13:05:00,102.61,102.88,102.61,102.79,14931.0,87.2934,87.5231,87.2934,87.4466,14931.0
2017-10-19 13:10:00,102.82,102.93,102.74,102.75,15921.0,87.4721,87.5657,87.404,87.4125,15921.0
2017-10-19 13:15:00,102.78,102.87,102.68,102.87,21445.0,87.4381,87.5146,87.353,87.5146,21445.0
2017-10-19 13:20:00,102.85,103.02,102.77,102.94,20158.0,87.4976,87.6422,87.4295,87.5742,20158.0
2017-10-19 13:25:00,102.95,103.05,102.82,103.04,4763.0,87.5827,87.6677,87.4721,87.6592,4763.0
2017-10-19 13:30:00,103.03,103.11,102.89,102.97,25390.0,87.6507,87.7188,87.5316,87.5997,25390.0
2017-10-19 13:35:00,103.07,103.22,103.03,103.13,19256.0,87.6848,87.8124,87.6507,87.7358,19256.0
2017-10-19 13:40:00,103.13,103.23,103.05,103.13,35088.0,87.7358,87.8209,87.6677,87.7358,35088.0
2017-10-19 13:45:00,103.11,103.15,102.97,103.07,15955.0,87.7188,87.7528,87.5997,87.6848,15955.0
2017-10-19 13:50:00,103.08,103.1,102.99,103.03,11564.0,87.6933,87.7103,87.6167,87.6507,11564.0
2017-10-19 13:55:00,103.01,103.04,102.98,103.01,9662.0,87.6337,87.6592,87.6082,87.6337,9662.0
2017-10-19 14:00:00,103.02,103.05,102.97,103.04,10436.0,87.6422,87.6677,87.5997,87.6592,10436.0
2017-10-19 14:05:00,103.05,103.13,102.98,103.12,21646.0,87.6677,87.7358,87.6082,87.7273,21646.0
2017-10-19 14:10:00,103.12,103.27,103.06,103.25,19615.0,87.7273,87.8549,87.6763,87.8379,19615.0
2017-10-19 14:15:00,103.25,103.28,103.16,103.2,10319.0,87.8379,87.8634,87.7613,87.7954,10319.0
2017-10-19 14:20:00,103.22,103.4,103.2,103.39,14232.0,87.8124,87.9655,87.7954,87.957,14232.0
2017-10-19 14:25:00,103.38,103.38,103.24,103.25,19462.0,87.9485,87.9485,87.8294,87.8379,19462.0
2017-10-19 14:30:00,103.28,103.37,103.26,103.32,14514.0,87.8634,87.94,87.8464,87.8974,14514.0
2017-10-19 14:35:00,103.32,103.46,103.32,103.39,18822.0,87.8974,88.0165,87.8974,87.957,18822.0
2017-10-19 14:40:00,103.39,103.42,103.27,103.27,22324.0,87.957,87.9825,87.8549,87.8549,22324.0
2017-10-19 14:45:00,103.28,103.4,103.25,103.26,13245.0,87.8634,87.9655,87.8379,87.8464,13245.0
2017-10-19 14:50:00,103.28,103.31,103.23,103.25,13508.0,87.8634,87.8889,87.8209,87.8379,13508.0
2017-10-19 14:55:00,103.24,103.76,103.08,103.3,65017.0,87.8294,88.2718,87.6933,87.8804,65017.0
2017-10-19 15:00:00,103.3,103.4,103.3,103.32,23085.0,87.8804,87.9655,87.8804,87.8974,23085.0
2017-10-19 15:05:00,103.31,103.32,103.19,103.25,18375.0,87.8889,87.8974,87.7868,87.8379,18375.0
2017-10-19 15:10:00,103.27,103.41,103.21,103.36,16853.0,87.8549,87.974,87.8039,87.9315,16853.0
2017-10-19 15:15:00,103.39,103.43,103.1,103.28,31003.0,87.957,87.991,87.7103,87.8634,31003.0
2017-10-19 15:20:00,103.2,103.25,103.15,103.23,40514.0,87.7954,87.8379,87.7528,87.8209,40514.0
2017-10-19 15:25:00,103.23,103.45,103.23,103.44,19299.0,87.8209,88.008,87.8209,87.9995,19299.0
2017-10-19 15:30:00,103.47,103.54,103.37,103.37,32184.0,88.0251,88.0846,87.94,87.94,32184.0
2017-10-19 15:35:00,103.39,103.43,103.3,103.32,38971.0,87.957,87.991,87.8804,87.8974,38971.0
2017-10-19 15:40:00,103.35,103.36,103.2,103.2,15593.0,87.923,87.9315,87.7954,87.7954,15593.0
2017-10-19 15:45:00,103.2,103.35,103.2,103.33,30171.0,87.7954,87.923,87.7954,87.906,30171.0
2017-10-19 15:50:00,103.32,103.35,103.29,103.33,35641.0,87.8974,87.923,87.8719,87.906,35641.0
2017-10-19 15:55:00,103.32,103.35,103.22,103.33,58032.0,87.8974,87.923,87.8124,87.906,58032.0
2017-10-20 09:30:00,104.47,104.61,103.85,104.24,95700.0,88.8758,88.9949,88.3483,88.6801,95700.0
2017-10-20 09:35:00,104.24,104.47,104.06,104.22,51828.0,88.6801,88.8758,88.527,88.6631,51828.0
2017-10-20 09:40:00,104.26,104.39,103.91,104.16,30414.0,88.6971,88.8077,88.3994,88.6121,30414.0
2017-10-20 09:45:00,104.13,104.46,104.06,104.4,38597.0,88.5865,88.8673,88.527,88.8162,38597.0
2017-10-20 09:50:00,104.44,104.44,104.1,104.17,30103.0,88.8503,88.8503,88.561,88.6206,30103.0
2017-10-20 09:55:00,104.17,104.49,104.11,104.49,25083.0,88.6206,88.8928,88.5695,88.8928,25083.0
2017-10-20 10:00:00,104.4,104.7,104.3,104.7,30270.0,88.8162,89.0715,88.7312,89.0715,30270.0
2017-10-20 10:05:00,104.74,104.93,104.5,104.5,30658.0,89.1055,89.2671,88.9013,88.9013,30658.0
2017-10-20 10:10:00,104.5,104.66,104.47,104.49,12185.0,88.9013,89.0374,88.8758,88.8928,12185.0
2017-10-20 10:15:00,104.48,104.59,104.33,104.33,16369.0,88.8843,88.9779,88.7567,88.7567,16369.0
2017-10-20 10:20:00,104.36,104.41,104.26,104.39,9896.0,88.7822,88.8247,88.6971,88.8077,9896.0
2017-10-20 10:25:00,104.41,104.42,104.2,104.39,19558.0,88.8247,88.8332,88.6461,88.8077,19558.0
2017-10-20 10:30:00,104.38,104.38,104.29,104.34,10226.0,88.7992,88.7992,88.7227,88.7652,10226.0
2017-10-20 10:35:00,104.36,104.56,104.34,104.56,13407.0,88.7822,88.9523,88.7652,88.9523,13407.0
2017-10-20 10:40:00,104.53,104.58,104.44,104.46,15401.0,88.9268,88.9694,88.8503,88.8673,15401.0
2017-10-20 10:45:00,104.49,104.55,104.41,104.41,14737.0,88.8928,88.9438,88.8247,88.8247,14737.0
2017-10-20 10:50:00,104.42,104.48,104.33,104.38,10926.0,88.8332,88.8843,88.7567,88.7992,10926.0
2017-10-20 10:55:00,104.37,104.39,104.2,104.32,18707.0,88.7907,88.8077,88.6461,88.7482,18707.0
2017-10-20 11:00:00,104.29,104.43,104.26,104.34,14263.0,88.7227,88.8418,88.6971,88.7652,14263.0
2017-10-20 11:05:00,104.37,104.38,104.24,104.37,15063.0,88.7907,88.7992,88.6801,88.7907,15063.0
2017-10-20 11:10:00,104.33,104.37,104.27,104.31,6889.0,88.7567,88.7907,88.7056,88.7397,6889.0
2017-10-20 11:15:00,104.31,104.31,104.11,104.19,33992.0,88.7397,88.7397,88.5695,88.6376,33992.0
2017-10-20 11:20:00,104.19,104.38,104.16,104.26,16157.0,88.6376,88.7992,88.6121,88.6971,16157.0
2017-10-20 11:25:00,104.26,104.35,104.19,104.25,23945.0,88.6971,88.7737,88.6376,88.6886,23945.0
2017-10-20 11:30:00,104.28,104.46,104.28,104.45,9603.0,88.7141,88.8673,88.7141,88.8588,9603.0
2017-10-20 11:35:00,104.41,104.48,104.35,104.43,9664.0,88.8247,88.8843,88.7737,88.8418,9664.0
2017-10-20 11:40:00,104.48,104.6,104.47,104.55,11141.0,88.8843,88.9864,88.8758,88.9438,11141.0
2017-10-20 11:45:00,104.56,104.59,104.49,104.51,10401.0,88.9523,88.9779,88.8928,88.9098,10401.0
2017-10-20 11:50:00,104.49,104.58,104.44,104.44,10494.0,88.8928,88.9694,88.8503,88.8503,10494.0
2017-10-20 11:55:00,104.48,104.54,104.44,104.51,5595.0,88.8843,88.9353,88.8503,88.9098,5595.0
2017-10-20 12:00:00,104.52,104.69,104.51,104.67,19314.0,88.9183,89.0629,88.9098,89.0459,19314.0
2017-10-20 12:05:00,104.7,104.76,104.65,104.69,7690.0,89.0715,89.1225,89.0289,89.0629,7690.0
2017-10-20 12:10:00,104.73,104.95,104.7,104.84,13547.0,89.097,89.2841,89.0715,89.1906,13547.0
2017-10-20 12:15:00,104.86,104.96,104.83,104.95,8586.0,89.2076,89.2926,89.182,89.2841,8586.0
2017-10-20 12:20:00,104.97,105.07,104.94,105.0,14692.0,89.3011,89.3862,89.2756,89.3267,14692.0
2017-10-20 12:25:00,105.05,105.18,105.01,105.16,12314.0,89.3692,89.4798,89.3352,89.4628,12314.0
2017-10-20 12:30:00,105.14,105.16,105.02,105.06,9806.0,89.4458,89.4628,89.3437,89.3777,9806.0
2017-10-20 12:35:00,105.09,105.1,104.88,104.9,13571.0,89.4032,89.4117,89.2246,89.2416,13571.0
2017-10-20 12:40:00,104.92,104.96,104.9,104.95,1550.0,89.2586,89.2926,89.2416,89.2841,1550.0
2017-10-20 12:45:00,104.93,104.95,104.78,104.88,8107.0,89.2671,89.2841,89.1395,89.2246,8107.0
2017-10-20 12:50:00,104.9,105.02,104.9,104.98,7858.0,89.2416,89.3437,89.2416,89.3097,7858.0
2017-10-20 12:55:00,105.03,105.09,105.03,105.06,2600.0,89.3522,89.4032,89.3522,89.3777,2600.0
2017-10-20 13:00:00,105.1,105.11,105.02,105.06,7886.0,89.4117,89.4203,89.3437,89.3777,7886.0
2017-10-20 13:05:00,105.1,105.21,105.07,105.18,12254.0,89.4117,89.5053,89.3862,89.4798,12254.0
2017-10-20 13:10:00,105.2,105.28,105.17,105.28,6653.0,89.4968,89.5649,89.4713,89.5649,6653.0
2017-10-20 13:15:00,105.29,105.29,105.19,105.23,12731.0,89.5734,89.5734,89.4883,89.5223,12731.0
2017-10-20 13:20:00,105.23,105.27,105.17,105.19,9194.0,89.5223,89.5564,89.4713,89.4883,9194.0
2017-10-20 13:25:00,105.17,105.21,105.17,105.17,4905.0,89.4713,89.5053,89.4713,89.4713,4905.0
2017-10-20 13:30:00,105.18,105.2,105.16,105.19,3775.0,89.4798,89.4968,89.4628,89.4883,3775.0
2017-10-20 13:35:00,105.18,105.26,105.17,105.21,8405.0,89.4798,89.5479,89.4713,89.5053,8405.0
2017-10-20 13:40:00,105.2,105.22,105.1,105.1,5099.0,89.4968,89.5138,89.4117,89.4117,5099.0
2017-10-20 13:45:00,105.07,105.11,105.05,105.09,3465.0,89.3862,89.4203,89.3692,89.4032,3465.0
2017-10-20 13:50:00,105.11,105.12,105.03,105.05,6879.0,89.4203,89.4288,89.3522,89.3692,6879.0
2017-10-20 13:55:00,105.03,105.17,105.03,105.12,5537.0,89.3522,89.4713,89.3522,89.4288,5537.0
2017-10-20 14:00:00,105.14,105.24,105.14,105.22,6428.0,89.4458,89.5308,89.4458,89.5138,6428.0
2017-10-20 14:05:00,105.21,105.26,105.21,105.25,4118.0,89.5053,89.5479,89.5053,89.5394,4118.0
2017-10-20 14:10:00,105.26,105.3,105.24,105.24,6520.0,89.5479,89.5819,89.5308,89.5308,6520.0
2017-10-20 14:15:00,105.28,105.31,105.21,105.22,5848.0,89.5649,89.5904,89.5053,89.5138,5848.0
2017-10-20 14:20:00,105.23,105.25,105.16,105.16,13811.0,89.5223,89.5394,89.4628,89.4628,13811.0
2017-10-20 14:25:00,105.16,105.19,105.12,105.14,7419.0,89.4628,89.4883,89.4288,89.4458,7419.0
2017-10-20 14:30:00,105.17,105.18,105.14,105.16,3805.0,89.4713,89.4798,89.4458,89.4628,3805.0
2017-10-20 14:35:00,105.14,105.15,105.04,105.09,6477.0,89.4458,89.4543,89.3607,89.4032,6477.0
2017-10-20 14:40:00,105.07,105.11,104.98,105.0,12811.0,89.3862,89.4203,89.3097,89.3267,12811.0
2017-10-20 14:45:00,104.99,105.14,104.97,105.14,8972.0,89.3182,89.4458,89.3011,89.4458,8972.0
2017-10-20 14:50:00,105.16,105.19,105.06,105.12,12017.0,89.4628,89.4883,89.3777,89.4288,12017.0
2017-10-20 14:55:00,105.12,105.15,105.05,105.07,7743.0,89.4288,89.4543,89.3692,89.3862,7743.0
2017-10-20 15:00:00,105.1,105.13,105.06,105.07,7593.0,89.4117,89.4373,89.3777,89.3862,7593.0
2017-10-20 15:05:00,105.06,105.11,105.05,105.09,11008.0,89.3777,89.4203,89.3692,89.4032,11008.0
2017-10-20 15:10:00,105.11,105.27,105.07,105.25,38387.0,89.4203,89.5564,89.3862,89.5394,38387.0
2017-10-20 15:15:00,105.24,105.25,105.17,105.18,9003.0,89.5308,89.5394,89.4713,89.4798,9003.0
2017-10-20 15:20:00,105.18,105.2,105.12,105.12,11359.0,89.4798,89.4968,89.4288,89.4288,11359.0
2017-10-20 15:25:00,105.12,105.13,105.05,105.06,13375.0,89.4288,89.4373,89.3692,89.3777,13375.0
2017-10-20 15:30:00,105.07,105.09,105.04,105.05,13610.0,89.3862,89.4032,89.3607,89.3692,13610.0
2017-10-20 15:35:00,105.05,105.05,104.94,104.98,19575.0,89.3692,89.3692,89.2756,89.3097,19575.0
2017-10-20 15:40:00,104.97,104.98,104.94,104.96,33846.0,89.3011,89.3097,89.2756,89.2926,33846.0
2017-10-20 15:45:00,104.97,104.98,104.93,104.96,30512.0,89.3011,89.3097,89.2671,89.2926,30512.0
2017-10-20 15:50:00,104.95,105.16,104.95,105.01,75782.0,89.2841,89.4628,89.2841,89.3352,75782.0
2017-10-20 15:55:00,105.01,105.12,104.97,105.12,94316.0,89.3352,89.4288,89.3011,89.4288,94316.0
2017-10-23 09:30:00,105.66,106.1,105.4,105.83,42944.0,89.8882,90.2625,89.667,90.0328,42944.0
2017-10-23 09:35:00,105.86,106.07,105.82,105.98,17007.0,90.0583,90.237,90.0243,90.1604,17007.0
2017-10-23 09:40:00,105.91,106.08,105.69,105.73,17236.0,90.1008,90.2455,89.9137,89.9477,17236.0
2017-10-23 09:45:00,105.69,106.07,105.64,106.04,15200.0,89.9137,90.237,89.8711,90.2114,15200.0
2017-10-23 09:50:00,106.04,106.05,105.52,105.53,21354.0,90.2114,90.2199,89.7691,89.7776,21354.0
2017-10-23 09:55:00,105.53,105.58,105.4,105.49,37193.0,89.7776,89.8201,89.667,89.7435,37193.0
2017-10-23 10:00:00,105.49,105.5,105.21,105.26,14000.0,89.7435,89.752,89.5053,89.5479,14000.0
2017-10-23 10:05:00,105.23,105.25,104.76,104.95,14898.0,89.5223,89.5394,89.1225,89.2841,14898.0
2017-10-23 10:10:00,104.96,105.13,104.82,105.05,26210.0,89.2926,89.4373,89.1735,89.3692,26210.0
2017-10-23 10:15:00,105.07,105.27,104.99,105.27,5592.0,89.3862,89.5564,89.3182,89.5564,5592.0
2017-10-23 10:20:00,105.26,105.39,105.17,105.23,14594.0,89.5479,89.6585,89.4713,89.5223,14594.0
2017-10-23 10:25:00,105.22,105.29,105.13,105.29,3094.0,89.5138,89.5734,89.4373,89.5734,3094.0
2017-10-23 10:30:00,105.31,105.41,105.24,105.25,6881.0,89.5904,89.6755,89.5308,89.5394,6881.0
2017-10-23 10:35:00,105.21,105.4,105.21,105.4,1900.0,89.5053,89.667,89.5053,89.667,1900.0
2017-10-23 10:40:00,105.45,105.45,105.1,105.24,17562.0,89.7095,89.7095,89.4117,89.5308,17562.0
2017-10-23 10:45:00,105.26,105.3,105.01,105.01,19468.0,89.5479,89.5819,89.3352,89.3352,19468.0
2017-10-23 10:50:00,105.01,105.1,104.97,105.07,7550.0,89.3352,89.4117,89.3011,89.3862,7550.0
2017-10-23 10:55:00,105.09,105.2,105.02,105.19,4900.0,89.4032,89.4968,89.3437,89.4883,4900.0
2017-10-23 11:00:00,105.17,105.27,105.13,105.26,6200.0,89.4713,89.5564,89.4373,89.5479,6200.0
2017-10-23 11:05:00,105.25,105.34,105.18,105.33,18081.0,89.5394,89.6159,89.4798,89.6074,18081.0
2017-10-23 11:10:00,105.27,105.45,105.26,105.29,12625.0,89.5564,89.7095,89.5479,89.5734,12625.0
2017-10-23 11:15:00,105.29,105.39,105.23,105.25,7140.0,89.5734,89.6585,89.5223,89.5394,7140.0
2017-10-23 11:20:00,105.23,105.44,105.19,105.29,15192.0,89.5223,89.701,89.4883,89.5734,15192.0
2017-10-23 11:25:00,105.27,105.45,105.27,105.33,11660.0,89.5564,89.7095,89.5564,89.6074,11660.0
2017-10-23 11:30:00,105.31,105.4,105.3,105.38,5393.0,89.5904,89.667,89.5819,89.6499,5393.0
2017-10-23 11:35:00,105.33,105.41,105.2,105.26,10325.0,89.6074,89.6755,89.4968,89.5479,10325.0
2017-10-23 11:40:00,105.17,105.23,105.09,105.09,3851.0,89.4713,89.5223,89.4032,89.4032,3851.0
2017-10-23 11:45:00,105.09,105.18,105.05,105.18,6290.0,89.4032,89.4798,89.3692,89.4798,6290.0
2017-10-23 11:50:00,105.2,105.28,105.19,105.25,2575.0,89.4968,89.5649,89.4883,89.5394,2575.0
2017-10-23 11:55:00,105.22,105.3,105.22,105.25,4440.0,89.5138,89.5819,89.5138,89.5394,4440.0
2017-10-23 12:00:00,105.22,105.31,105.2,105.3,3113.0,89.5138,89.5904,89.4968,89.5819,3113.0
2017-10-23 12:05:00,105.37,105.42,105.23,105.37,53847.0,89.6414,89.684,89.5223,89.6414,53847.0
2017-10-23 12:10:00,105.38,105.45,105.37,105.42,8100.0,89.6499,89.7095,89.6414,89.684,8100.0
2017-10-23 12:15:00,105.39,105.76,105.39,105.68,25030.0,89.6585,89.9732,89.6585,89.9052,25030.0
2017-10-23 12:20:00,105.65,105.65,105.48,105.59,14454.0,89.8796,89.8796,89.735,89.8286,14454.0
2017-10-23 12:25:00,105.65,105.8,105.54,105.63,18584.0,89.8796,90.0073,89.7861,89.8626,18584.0
2017-10-23 12:30:00,105.59,105.72,105.56,105.56,7981.0,89.8286,89.9392,89.8031,89.8031,7981.0
2017-10-23 12:35:00,105.59,105.63,105.48,105.55,4377.0,89.8286,89.8626,89.735,89.7946,4377.0
2017-10-23 12:40:00,105.51,105.55,105.48,105.54,3254.0,89.7605,89.7946,89.735,89.7861,3254.0
2017-10-23 12:45:00,105.52,105.64,105.52,105.57,6510.0,89.7691,89.8711,89.7691,89.8116,6510.0
2017-10-23 12:50:00,105.55,105.6,105.49,105.54,6981.0,89.7946,89.8371,89.7435,89.7861,6981.0
2017-10-23 12:55:00,105.59,105.6,105.51,105.52,5800.0,89.8286,89.8371,89.7605,89.7691,5800.0
2017-10-23 13:00:00,105.56,105.56,105.41,105.41,4799.0,89.8031,89.8031,89.6755,89.6755,4799.0
2017-10-23 13:05:00,105.41,105.46,105.41,105.46,4923.0,89.6755,89.718,89.6755,89.718,4923.0
2017-10-23 13:10:00,105.42,105.43,105.31,105.36,6400.0,89.684,89.6925,89.5904,89.6329,6400.0
2017-10-23 13:15:00,105.36,105.4,105.32,105.39,12493.0,89.6329,89.667,89.5989,89.6585,12493.0
2017-10-23 13:20:00,105.35,105.41,105.29,105.39,17335.0,89.6244,89.6755,89.5734,89.6585,17335.0
2017-10-23 13:25:00,105.36,105.42,105.28,105.3,6865.0,89.6329,89.684,89.5649,89.5819,6865.0
2017-10-23 13:30:00,105.34,105.37,105.15,105.17,20375.0,89.6159,89.6414,89.4543,89.4713,20375.0
2017-10-23 13:35:00,105.14,105.18,105.08,105.17,6199.0,89.4458,89.4798,89.3947,89.4713,6199.0
2017-10-23 13:40:00,105.2,105.32,105.2,105.28,3100.0,89.4968,89.5989,89.4968,89.5649,3100.0
2017-10-23 13:45:00,105.3,105.3,105.19,105.25,3850.0,89.5819,89.5819,89.4883,89.5394,3850.0
2017-10-23 13:50:00,105.28,105.43,105.28,105.37,19200.0,89.5649,89.6925,89.5649,89.6414,19200.0
2017-10-23 13:55:00,105.34,105.4,105.22,105.27,9642.0,89.6159,89.667,89.5138,89.5564,9642.0
2017-10-23 14:00:00,105.24,105.34,105.2,105.29,11001.0,89.5308,89.6159,89.4968,89.5734,11001.0
2017-10-23 14:05:00,105.25,105.28,105.22,105.23,4271.0,89.5394,89.5649,89.5138,89.5223,4271.0
2017-10-23 14:10:00,105.25,105.28,105.13,105.15,3890.0,89.5394,89.5649,89.4373,89.4543,3890.0
2017-10-23 14:15:00,105.16,105.16,105.06,105.11,4450.0,89.4628,89.4628,89.3777,89.4203,4450.0
2017-10-23 14:20:00,105.21,105.23,105.03,105.03,3674.0,89.5053,89.5223,89.3522,89.3522,3674.0
2017-10-23 14:25:00,105.06,105.14,105.06,105.09,3653.0,89.3777,89.4458,89.3777,89.4032,3653.0
2017-10-23 14:30:00,105.14,105.17,105.09,105.11,2952.0,89.4458,89.4713,89.4032,89.4203,2952.0
2017-10-23 14:35:00,105.14,105.24,105.11,105.24,5616.0,89.4458,89.5308,89.4203,89.5308,5616.0
2017-10-23 14:40:00,105.2,105.26,105.17,105.17,5609.0,89.4968,89.5479,89.4713,89.4713,5609.0
2017-10-23 14:45:00,105.16,105.21,105.12,105.15,5700.0,89.4628,89.5053,89.4288,89.4543,5700.0
2017-10-23 14:50:00,105.13,105.16,105.05,105.14,4911.0,89.4373,89.4628,89.3692,89.4458,4911.0
2017-10-23 14:55:00,105.14,105.16,105.05,105.09,4624.0,89.4458,89.4628,89.3692,89.4032,4624.0
2017-10-23 15:00:00,105.06,105.13,105.06,105.07,8921.0,89.3777,89.4373,89.3777,89.3862,8921.0
2017-10-23 15:05:00,105.1,105.11,105.04,105.08,16779.0,89.4117,89.4203,89.3607,89.3947,16779.0
2017-10-23 15:10:00,105.09,105.11,105.03,105.05,11430.0,89.4032,89.4203,89.3522,89.3692,11430.0
2017-10-23 15:15:00,105.06,105.12,105.0,105.0,9051.0,89.3777,89.4288,89.3267,89.3267,9051.0
2017-10-23 15:20:00,105.04,105.04,104.9,104.96,13858.0,89.3607,89.3607,89.2416,89.2926,13858.0
2017-10-23 15:25:00,104.96,105.01,104.81,104.82,12300.0,89.2926,89.3352,89.165,89.1735,12300.0
2017-10-23 15:30:00,104.82,104.83,104.62,104.62,29978.0,89.1735,89.182,89.0034,89.0034,29978.0
2017-10-23 15:35:00,104.6,104.66,104.47,104.51,58788.0,88.9864,89.0374,88.8758,88.9098,58788.0
2017-10-23 15:40:00,104.49,104.66,104.47,104.65,13048.0,88.8928,89.0374,88.8758,89.0289,13048.0
2017-10-23 15:45:00,104.68,104.83,104.68,104.76,13893.0,89.0544,89.182,89.0544,89.1225,13893.0
2017-10-23 15:50:00,104.76,104.77,104.56,104.63,37635.0,89.1225,89.131,88.9523,89.0119,37635.0
2017-10-23 15:55:00,104.62,104.83,104.57,104.79,55092.0,89.0034,89.182,88.9609,89.148,55092.0
2017-10-24 09:30:00,104.67,105.34,104.58,105.34,30484.0,89.0459,89.6159,88.9694,89.6159,30484.0
2017-10-24 09:35:00,105.24,105.35,104.91,105.09,23156.0,89.5308,89.6244,89.2501,89.4032,23156.0
2017-10-24 09:40:00,105.05,105.13,104.77,104.77,17537.0,89.3692,89.4373,89.131,89.131,17537.0
2017-10-24 09:45:00,104.78,105.02,104.77,104.78,15988.0,89.1395,89.3437,89.131,89.1395,15988.0
2017-10-24 09:50:00,104.75,104.81,104.25,104.47,28946.0,89.114,89.165,88.6886,88.8758,28946.0
2017-10-24 09:55:00,104.53,104.63,104.47,104.55,9639.0,88.9268,89.0119,88.8758,88.9438,9639.0
2017-10-24 10:00:00,104.52,104.94,104.52,104.92,11041.0,88.9183,89.2756,88.9183,89.2586,11041.0
2017-10-24 10:05:00,104.98,105.12,104.97,105.09,8602.0,89.3097,89.4288,89.3011,89.4032,8602.0
2017-10-24 10:10:00,105.12,105.37,105.09,105.21,16608.0,89.4288,89.6414,89.4032,89.5053,16608.0
2017-10-24 10:15:00,105.18,105.33,104.99,105.33,17441.0,89.4798,89.6074,89.3182,89.6074,17441.0
2017-10-24 10:20:00,105.33,105.38,105.23,105.36,6671.0,89.6074,89.6499,89.5223,89.6329,6671.0
2017-10-24 10:25:00,105.34,105.44,105.25,105.29,12249.0,89.6159,89.701,89.5394,89.5734,12249.0
2017-10-24 10:30:00,105.3,105.34,105.22,105.3,13768.0,89.5819,89.6159,89.5138,89.5819,13768.0
2017-10-24 10:35:00,105.3,105.76,105.3,105.61,68471.0,89.5819,89.9732,89.5819,89.8456,68471.0
2017-10-24 10:40:00,105.66,106.04,105.54,105.69,77457.0,89.8882,90.2114,89.7861,89.9137,77457.0
2017-10-24 10:45:00,105.64,105.81,105.59,105.66,35129.0,89.8711,90.0158,89.8286,89.8882,35129.0
2017-10-24 10:50:00,105.68,105.77,105.61,105.75,12287.0,89.9052,89.9817,89.8456,89.9647,12287.0
2017-10-24 10:55:00,105.67,105.72,105.62,105.68,3007.0,89.8967,89.9392,89.8541,89.9052,3007.0
2017-10-24 11:00:00,105.68,105.75,105.63,105.71,6775.0,89.9052,89.9647,89.8626,89.9307,6775.0
2017-10-24 11:05:00,105.74,105.78,105.64,105.68,5250.0,89.9562,89.9902,89.8711,89.9052,5250.0
2017-10-24 11:10:00,105.65,105.65,105.1,105.12,42281.0,89.8796,89.8796,89.4117,89.4288,42281.0
2017-10-24 11:15:00,105.15,105.25,105.13,105.16,9137.0,89.4543,89.5394,89.4373,89.4628,9137.0
2017-10-24 11:20:00,105.16,105.19,105.09,105.12,13802.0,89.4628,89.4883,89.4032,89.4288,13802.0
2017-10-24 11:25:00,105.12,105.27,105.12,105.22,5140.0,89.4288,89.5564,89.4288,89.5138,5140.0
2017-10-24 11:30:00,105.28,105.29,105.19,105.2,3547.0,89.5649,89.5734,89.4883,89.4968,3547.0
2017-10-24 11:35:00,105.17,105.25,105.14,105.19,4491.0,89.4713,89.5394,89.4458,89.4883,4491.0
2017-10-24 11:40:00,105.19,105.36,105.18,105.32,2800.0,89.4883,89.6329,89.4798,89.5989,2800.0
2017-10-24 11:45:00,105.33,105.41,105.25,105.25,7604.0,89.6074,89.6755,89.5394,89.5394,7604.0
2017-10-24 11:50:00,105.27,105.3,105.09,105.15,19465.0,89.5564,89.5819,89.4032,89.4543,19465.0
2017-10-24 11:55:00,105.16,105.36,105.16,105.28,3672.0,89.4628,89.6329,89.4628,89.5649,3672.0
2017-10-24 12:00:00,105.29,105.38,105.25,105.3,3000.0,89.5734,89.6499,89.5394,89.5819,3000.0
2017-10-24 12:05:00,105.33,105.43,105.28,105.33,5061.0,89.6074,89.6925,89.5649,89.6074,5061.0
2017-10-24 12:10:00,105.34,105.49,105.34,105.44,8445.0,89.6159,89.7435,89.6159,89.701,8445.0
2017-10-24 12:15:00,105.49,105.49,105.36,105.38,6483.0,89.7435,89.7435,89.6329,89.6499,6483.0
2017-10-24 12:20:00,105.38,105.47,105.37,105.43,3705.0,89.6499,89.7265,89.6414,89.6925,3705.0
2017-10-24 12:25:00,105.4,105.41,105.26,105.29,24235.0,89.667,89.6755,89.5479,89.5734,24235.0
2017-10-24 12:30:00,105.29,105.32,105.24,105.29,5130.0,89.5734,89.5989,89.5308,89.5734,5130.0
2017-10-24 12:35:00,105.32,105.4,105.26,105.3,20445.0,89.5989,89.667,89.5479,89.5819,20445.0
2017-10-24 12:40:00,105.31,105.34,105.22,105.22,5580.0,89.5904,89.6159,89.5138,89.5138,5580.0
2017-10-24 12:45:00,105.22,105.29,105.22,105.27,5853.0,89.5138,89.5734,89.5138,89.5564,5853.0
2017-10-24 12:50:00,105.27,105.3,105.12,105.13,12403.0,89.5564,89.5819,89.4288,89.4373,12403.0
2017-10-24 12:55:00,105.09,105.18,105.07,105.1,3833.0,89.4032,89.4798,89.3862,89.4117,3833.0
2017-10-24 13:00:00,105.11,105.29,105.11,105.28,8881.0,89.4203,89.5734,89.4203,89.5649,8881.0
2017-10-24 13:05:00,105.24,105.27,105.2,105.2,2292.0,89.5308,89.5564,89.4968,89.4968,2292.0
2017-10-24 13:10:00,105.17,105.25,105.17,105.22,4500.0,89.4713,89.5394,89.4713,89.5138,4500.0
2017-10-24 13:15:00,105.21,105.33,105.2,105.3,6900.0,89.5053,89.6074,89.4968,89.5819,6900.0
2017-10-24 13:20:00,105.31,105.4,105.3,105.32,16650.0,89.5904,89.667,89.5819,89.5989,16650.0
2017-10-24 13:25:00,105.3,105.39,105.28,105.28,8099.0,89.5819,89.6585,89.5649,89.5649,8099.0
2017-10-24 13:30:00,105.28,105.36,105.26,105.36,6414.0,89.5649,89.6329,89.5479,89.6329,6414.0
2017-10-24 13:35:00,105.34,105.55,105.33,105.55,8726.0,89.6159,89.7946,89.6074,89.7946,8726.0
2017-10-24 13:40:00,105.51,105.55,105.4,105.4,5400.0,89.7605,89.7946,89.667,89.667,5400.0
2017-10-24 13:45:00,105.41,105.5,105.41,105.46,4833.0,89.6755,89.752,89.6755,89.718,4833.0
2017-10-24 13:50:00,105.45,105.49,105.39,105.42,6413.0,89.7095,89.7435,89.6585,89.684,6413.0
2017-10-24 13:55:00,105.4,105.5,105.39,105.45,5300.0,89.667,89.752,89.6585,89.7095,5300.0
2017-10-24 14:00:00,105.45,105.5,105.42,105.43,4223.0,89.7095,89.752,89.684,89.6925,4223.0
2017-10-24 14:05:00,105.48,105.56,105.48,105.49,8079.0,89.735,89.8031,89.735,89.7435,8079.0
2017-10-24 14:10:00,105.55,105.6,105.5,105.6,8360.0,89.7946,89.8371,89.752,89.8371,8360.0
2017-10-24 14:15:00,105.55,105.69,105.54,105.6,14509.0,89.7946,89.9137,89.7861,89.8371,14509.0
2017-10-24 14:20:00,105.6,105.68,105.52,105.54,13200.0,89.8371,89.9052,89.7691,89.7861,13200.0
2017-10-24 14:25:00,105.53,105.57,105.43,105.45,10792.0,89.7776,89.8116,89.6925,89.7095,10792.0
2017-10-24 14:30:00,105.44,105.55,105.42,105.43,5007.0,89.701,89.7946,89.684,89.6925,5007.0
2017-10-24 14:35:00,105.4,105.51,105.39,105.43,6575.0,89.667,89.7605,89.6585,89.6925,6575.0
2017-10-24 14:40:00,105.41,105.49,105.41,105.42,6784.0,89.6755,89.7435,89.6755,89.684,6784.0
2017-10-24 14:45:00,105.44,105.49,105.4,105.45,8654.0,89.701,89.7435,89.667,89.7095,8654.0
2017-10-24 14:50:00,105.43,105.48,105.29,105.29,29529.0,89.6925,89.735,89.5734,89.5734,29529.0
2017-10-24 14:55:00,105.29,105.34,105.27,105.28,6886.0,89.5734,89.6159,89.5564,89.5649,6886.0
2017-10-24 15:00:00,105.3,105.37,105.27,105.34,6038.0,89.5819,89.6414,89.5564,89.6159,6038.0
2017-10-24 15:05:00,105.33,105.39,105.2,105.2,37307.0,89.6074,89.6585,89.4968,89.4968,37307.0
2017-10-24 15:10:00,105.19,105.22,105.07,105.12,11709.0,89.4883,89.5138,89.3862,89.4288,11709.0
2017-10-24 15:15:00,105.1,105.28,105.1,105.24,10340.0,89.4117,89.5649,89.4117,89.5308,10340.0
2017-10-24 15:20:00,105.26,105.36,105.21,105.23,18289.0,89.5479,89.6329,89.5053,89.5223,18289.0
2017-10-24 15:25:00,105.26,105.26,105.13,105.18,16723.0,89.5479,89.5479,89.4373,89.4798,16723.0
2017-10-24 15:30:00,105.18,105.3,105.13,105.27,23284.0,89.4798,89.5819,89.4373,89.5564,23284.0
2017-10-24 15:35:00,105.28,105.33,105.26,105.32,14122.0,89.5649,89.6074,89.5479,89.5989,14122.0
2017-10-24 15:40:00,105.32,105.35,105.08,105.08,16675.0,89.5989,89.6244,89.3947,89.3947,16675.0
2017-10-24 15:45:00,105.1,105.14,105.02,105.02,22768.0,89.4117,89.4458,89.3437,89.3437,22768.0
2017-10-24 15:50:00,105.01,105.36,105.01,105.35,51234.0,89.3352,89.6329,89.3352,89.6244,51234.0
2017-10-24 15:55:00,105.33,105.34,105.16,105.2,84278.0,89.6074,89.6159,89.4628,89.4968,84278.0
2017-10-25 09:30:00,104.91,105.17,104.78,104.89,27184.0,89.2501,89.4713,89.1395,89.2331,27184.0
2017-10-25 09:35:00,104.9,105.25,104.79,105.25,23495.0,89.2416,89.5394,89.148,89.5394,23495.0
2017-10-25 09:40:00,105.26,105.84,105.26,105.81,12176.0,89.5479,90.0413,89.5479,90.0158,12176.0
2017-10-25 09:45:00,105.74,105.99,105.68,105.8,19685.0,89.9562,90.1689,89.9052,90.0073,19685.0
2017-10-25 09:50:00,105.81,105.91,105.39,105.49,23713.0,90.0158,90.1008,89.6585,89.7435,23713.0
2017-10-25 09:55:00,105.44,105.77,105.42,105.73,11654.0,89.701,89.9817,89.684,89.9477,11654.0
2017-10-25 10:00:00,105.73,105.9,105.71,105.82,21659.0,89.9477,90.0923,89.9307,90.0243,21659.0
2017-10-25 10:05:00,105.84,105.88,105.53,105.67,34313.0,90.0413,90.0753,89.7776,89.8967,34313.0
2017-10-25 10:10:00,105.67,105.96,105.62,105.87,19635.0,89.8967,90.1434,89.8541,90.0668,19635.0
2017-10-25 10:15:00,105.86,105.93,105.32,105.37,32392.0,90.0583,90.1179,89.5989,89.6414,32392.0
2017-10-25 10:20:00,105.34,105.75,105.31,105.71,9555.0,89.6159,89.9647,89.5904,89.9307,9555.0
2017-10-25 10:25:00,105.68,105.84,105.68,105.68,13736.0,89.9052,90.0413,89.9052,89.9052,13736.0
2017-10-25 10:30:00,105.68,105.69,105.44,105.57,16426.0,89.9052,89.9137,89.701,89.8116,16426.0
2017-10-25 10:35:00,105.59,105.68,105.53,105.56,19906.0,89.8286,89.9052,89.7776,89.8031,19906.0
2017-10-25 10:40:00,105.56,105.65,105.4,105.4,12249.0,89.8031,89.8796,89.667,89.667,12249.0
2017-10-25 10:45:00,105.46,105.49,105.27,105.41,16195.0,89.718,89.7435,89.5564,89.6755,16195.0
2017-10-25 10:50:00,105.4,105.67,105.39,105.67,6074.0,89.667,89.8967,89.6585,89.8967,6074.0
2017-10-25 10:55:00,105.66,105.67,105.54,105.64,11328.0,89.8882,89.8967,89.7861,89.8711,11328.0
2017-10-25 11:00:00,105.59,105.59,104.89,104.97,15596.0,89.8286,89.8286,89.2331,89.3011,15596.0
2017-10-25 11:05:00,104.98,105.03,104.43,104.62,14926.0,89.3097,89.3522,88.8418,89.0034,14926.0
2017-10-25 11:10:00,104.66,104.76,104.3,104.3,15038.0,89.0374,89.1225,88.7312,88.7312,15038.0
2017-10-25 11:15:00,104.39,104.41,103.91,103.95,22325.0,88.8077,88.8247,88.3994,88.4334,22325.0
2017-10-25 11:20:00,103.98,104.28,103.91,104.11,8500.0,88.4589,88.7141,88.3994,88.5695,8500.0
2017-10-25 11:25:00,104.11,104.37,104.05,104.1,21908.0,88.5695,88.7907,88.5185,88.561,21908.0
2017-10-25 11:30:00,104.05,104.22,103.73,104.22,28409.0,88.5185,88.6631,88.2462,88.6631,28409.0
2017-10-25 11:35:00,104.26,104.26,104.05,104.15,2720.0,88.6971,88.6971,88.5185,88.6036,2720.0
2017-10-25 11:40:00,104.12,104.18,104.06,104.17,4753.0,88.578,88.6291,88.527,88.6206,4753.0
2017-10-25 11:45:00,104.17,104.43,104.09,104.09,7300.0,88.6206,88.8418,88.5525,88.5525,7300.0
2017-10-25 11:50:00,104.09,104.09,103.85,103.99,11768.0,88.5525,88.5525,88.3483,88.4674,11768.0
2017-10-25 11:55:00,103.94,103.97,103.75,103.9,7711.0,88.4249,88.4504,88.2633,88.3909,7711.0
2017-10-25 12:00:00,103.86,104.04,103.77,103.94,8774.0,88.3568,88.51,88.2803,88.4249,8774.0
2017-10-25 12:05:00,103.93,104.1,103.78,104.07,13951.0,88.4164,88.561,88.2888,88.5355,13951.0
2017-10-25 12:10:00,103.99,104.06,103.94,103.98,4000.0,88.4674,88.527,88.4249,88.4589,4000.0
2017-10-25 12:15:00,103.97,103.97,103.74,103.76,6550.0,88.4504,88.4504,88.2548,88.2718,6550.0
2017-10-25 12:20:00,103.73,103.81,103.44,103.44,8207.0,88.2462,88.3143,87.9995,87.9995,8207.0
2017-10-25 12:25:00,103.44,103.59,103.44,103.5,5084.0,87.9995,88.1271,87.9995,88.0506,5084.0
2017-10-25 12:30:00,103.47,103.65,103.38,103.54,5723.0,88.0251,88.1782,87.9485,88.0846,5723.0
2017-10-25 12:35:00,103.51,103.75,103.49,103.73,5400.0,88.0591,88.2633,88.0421,88.2462,5400.0
2017-10-25 12:40:00,103.75,103.87,103.7,103.84,6198.0,88.2633,88.3653,88.2207,88.3398,6198.0
2017-10-25 12:45:00,103.83,103.98,103.8,103.95,5401.0,88.3313,88.4589,88.3058,88.4334,5401.0
2017-10-25 12:50:00,103.97,104.26,103.97,104.19,6645.0,88.4504,88.6971,88.4504,88.6376,6645.0
2017-10-25 12:55:00,104.25,104.26,104.14,104.14,2450.0,88.6886,88.6971,88.595,88.595,2450.0
2017-10-25 13:00:00,104.13,104.23,104.09,104.19,5550.0,88.5865,88.6716,88.5525,88.6376,5550.0
2017-10-25 13:05:00,104.1,104.31,104.05,104.25,4500.0,88.561,88.7397,88.5185,88.6886,4500.0
2017-10-25 13:10:00,104.27,104.48,104.27,104.48,6828.0,88.7056,88.8843,88.7056,88.8843,6828.0
2017-10-25 13:15:00,104.43,104.52,104.41,104.52,2813.0,88.8418,88.9183,88.8247,88.9183,2813.0
2017-10-25 13:20:00,104.5,104.51,104.4,104.43,6100.0,88.9013,88.9098,88.8162,88.8418,6100.0
2017-10-25 13:25:00,104.39,104.65,104.39,104.56,6086.0,88.8077,89.0289,88.8077,88.9523,6086.0
2017-10-25 13:30:00,104.56,104.64,104.43,104.59,6312.0,88.9523,89.0204,88.8418,88.9779,6312.0
2017-10-25 13:35:00,104.55,104.75,104.51,104.7,8704.0,88.9438,89.114,88.9098,89.0715,8704.0
2017-10-25 13:40:00,104.71,104.77,104.68,104.73,3849.0,89.08,89.131,89.0544,89.097,3849.0
2017-10-25 13:45:00,104.76,104.81,104.74,104.74,3628.0,89.1225,89.165,89.1055,89.1055,3628.0
2017-10-25 13:50:00,104.73,104.73,104.56,104.56,3100.0,89.097,89.097,88.9523,88.9523,3100.0
2017-10-25 13:55:00,104.57,104.68,104.56,104.63,3400.0,88.9609,89.0544,88.9523,89.0119,3400.0
2017-10-25 14:00:00,104.63,104.77,104.6,104.67,3300.0,89.0119,89.131,88.9864,89.0459,3300.0
2017-10-25 14:05:00,104.71,104.86,104.66,104.77,6310.0,89.08,89.2076,89.0374,89.131,6310.0
2017-10-25 14:10:00,104.75,104.79,104.72,104.79,2670.0,89.114,89.148,89.0885,89.148,2670.0
2017-10-25 14:15:00,104.8,104.85,104.78,104.8,2800.0,89.1565,89.1991,89.1395,89.1565,2800.0
2017-10-25 14:20:00,104.79,104.95,104.7,104.89,5785.0,89.148,89.2841,89.0715,89.2331,5785.0
2017-10-25 14:25:00,104.88,104.9,104.77,104.81,3636.0,89.2246,89.2416,89.131,89.165,3636.0
2017-10-25 14:30:00,104.76,104.87,104.74,104.87,5502.0,89.1225,89.2161,89.1055,89.2161,5502.0
2017-10-25 14:35:00,104.83,104.93,104.77,104.77,2851.0,89.182,89.2671,89.131,89.131,2851.0
2017-10-25 14:40:00,104.78,104.78,104.66,104.68,8678.0,89.1395,89.1395,89.0374,89.0544,8678.0
2017-10-25 14:45:00,104.65,104.68,104.51,104.57,5175.0,89.0289,89.0544,88.9098,88.9609,5175.0
2017-10-25 14:50:00,104.61,104.64,104.48,104.57,3482.0,88.9949,89.0204,88.8843,88.9609,3482.0
2017-10-25 14:55:00,104.63,104.74,104.61,104.7,4200.0,89.0119,89.1055,88.9949,89.0715,4200.0
2017-10-25 15:00:00,104.68,104.72,104.6,104.63,7805.0,89.0544,89.0885,88.9864,89.0119,7805.0
2017-10-25 15:05:00,104.62,104.79,104.62,104.71,5071.0,89.0034,89.148,89.0034,89.08,5071.0
2017-10-25 15:10:00,104.7,104.78,104.69,104.77,5644.0,89.0715,89.1395,89.0629,89.131,5644.0
2017-10-25 15:15:00,104.75,104.84,104.72,104.74,4330.0,89.114,89.1906,89.0885,89.1055,4330.0
2017-10-25 15:20:00,104.74,104.83,104.7,104.7,5814.0,89.1055,89.182,89.0715,89.0715,5814.0
2017-10-25 15:25:00,104.7,104.85,104.7,104.83,9305.0,89.0715,89.1991,89.0715,89.182,9305.0
2017-10-25 15:30:00,104.82,104.83,104.64,104.66,13492.0,89.1735,89.182,89.0204,89.0374,13492.0
2017-10-25 15:35:00,104.65,104.85,104.65,104.75,9155.0,89.0289,89.1991,89.0289,89.114,9155.0
2017-10-25 15:40:00,104.69,104.73,104.59,104.59,16810.0,89.0629,89.097,88.9779,88.9779,16810.0
2017-10-25 15:45:00,104.59,104.69,104.53,104.54,13866.0,88.9779,89.0629,88.9268,88.9353,13866.0
2017-10-25 15:50:00,104.57,104.65,104.46,104.52,22718.0,88.9609,89.0289,88.8673,88.9183,22718.0
2017-10-25 15:55:00,104.52,104.62,104.5,104.57,43281.0,88.9183,89.0034,88.9013,88.9609,43281.0
2017-10-26 09:30:00,104.99,105.74,104.99,105.62,29108.0,89.3182,89.9562,89.3182,89.8541,29108.0
2017-10-26 09:35:00,105.5,105.64,105.19,105.19,8529.0,89.752,89.8711,89.4883,89.4883,8529.0
2017-10-26 09:40:00,105.25,105.41,105.13,105.32,7910.0,89.5394,89.6755,89.4373,89.5989,7910.0
2017-10-26 09:45:00,105.31,105.4,105.19,105.29,9957.0,89.5904,89.667,89.4883,89.5734,9957.0
2017-10-26 09:50:00,105.26,105.58,105.17,105.43,13428.0,89.5479,89.8201,89.4713,89.6925,13428.0
2017-10-26 09:55:00,105.51,105.66,105.46,105.46,9145.0,89.7605,89.8882,89.718,89.718,9145.0
2017-10-26 10:00:00,105.43,105.53,105.33,105.41,12408.0,89.6925,89.7776,89.6074,89.6755,12408.0
2017-10-26 10:05:00,105.41,105.41,104.99,105.13,15968.0,89.6755,89.6755,89.3182,89.4373,15968.0
2017-10-26 10:10:00,104.99,105.12,104.84,104.84,8298.0,89.3182,89.4288,89.1906,89.1906,8298.0
2017-10-26 10:15:00,104.83,105.16,104.83,105.02,5995.0,89.182,89.4628,89.182,89.3437,5995.0
2017-10-26 10:20:00,105.0,105.3,105.0,105.22,22969.0,89.3267,89.5819,89.3267,89.5138,22969.0
2017-10-26 10:25:00,105.22,105.44,105.22,105.39,12799.0,89.5138,89.701,89.5138,89.6585,12799.0
2017-10-26 10:30:00,105.34,105.34,105.17,105.25,10103.0,89.6159,89.6159,89.4713,89.5394,10103.0
2017-10-26 10:35:00,105.25,105.44,105.21,105.41,16763.0,89.5394,89.701,89.5053,89.6755,16763.0
2017-10-26 10:40:00,105.39,105.45,105.3,105.34,7671.0,89.6585,89.7095,89.5819,89.6159,7671.0
2017-10-26 10:45:00,105.39,105.46,105.25,105.29,6900.0,89.6585,89.718,89.5394,89.5734,6900.0
2017-10-26 10:50:00,105.23,105.35,105.22,105.29,25965.0,89.5223,89.6244,89.5138,89.5734,25965.0
2017-10-26 10:55:00,105.29,105.37,105.26,105.26,5609.0,89.5734,89.6414,89.5479,89.5479,5609.0
2017-10-26 11:00:00,105.22,105.38,105.22,105.26,4100.0,89.5138,89.6499,89.5138,89.5479,4100.0
2017-10-26 11:05:00,105.29,105.33,105.21,105.28,5330.0,89.5734,89.6074,89.5053,89.5649,5330.0
2017-10-26 11:10:00,105.28,105.38,105.27,105.3,5631.0,89.5649,89.6499,89.5564,89.5819,5631.0
2017-10-26 11:15:00,105.32,105.32,104.92,104.96,8109.0,89.5989,89.5989,89.2586,89.2926,8109.0
2017-10-26 11:20:00,105.02,105.02,104.93,104.99,3300.0,89.3437,89.3437,89.2671,89.3182,3300.0
2017-10-26 11:25:00,104.97,104.98,104.89,104.89,7633.0,89.3011,89.3097,89.2331,89.2331,7633.0
2017-10-26 11:30:00,104.87,104.88,104.77,104.83,7307.0,89.2161,89.2246,89.131,89.182,7307.0
2017-10-26 11:35:00,104.87,105.09,104.87,104.97,7200.0,89.2161,89.4032,89.2161,89.3011,7200.0
2017-10-26 11:40:00,104.99,105.01,104.93,104.96,2500.0,89.3182,89.3352,89.2671,89.2926,2500.0
2017-10-26 11:45:00,104.95,105.01,104.87,104.97,4658.0,89.2841,89.3352,89.2161,89.3011,4658.0
2017-10-26 11:50:00,104.96,105.13,104.95,105.1,5456.0,89.2926,89.4373,89.2841,89.4117,5456.0
2017-10-26 11:55:00,105.14,105.22,105.06,105.17,8495.0,89.4458,89.5138,89.3777,89.4713,8495.0
2017-10-26 12:00:00,105.14,105.25,105.12,105.25,6162.0,89.4458,89.5394,89.4288,89.5394,6162.0
2017-10-26 12:05:00,105.22,105.23,105.17,105.23,3783.0,89.5138,89.5223,89.4713,89.5223,3783.0
2017-10-26 12:10:00,105.19,105.21,105.1,105.16,13614.0,89.4883,89.5053,89.4117,89.4628,13614.0
2017-10-26 12:15:00,105.19,105.2,104.97,105.05,24354.0,89.4883,89.4968,89.3011,89.3692,24354.0
2017-10-26 12:20:00,105.01,105.06,104.92,104.93,7569.0,89.3352,89.3777,89.2586,89.2671,7569.0
2017-10-26 12:25:00,104.9,104.95,104.88,104.93,4231.0,89.2416,89.2841,89.2246,89.2671,4231.0
2017-10-26 12:30:00,104.95,104.95,104.87,104.87,24084.0,89.2841,89.2841,89.2161,89.2161,24084.0
2017-10-26 12:35:00,104.87,104.93,104.75,104.93,6935.0,89.2161,89.2671,89.114,89.2671,6935.0
2017-10-26 12:40:00,104.91,105.08,104.91,105.08,3955.0,89.2501,89.3947,89.2501,89.3947,3955.0
2017-10-26 12:45:00,105.1,105.14,105.04,105.06,5973.0,89.4117,89.4458,89.3607,89.3777,5973.0
2017-10-26 12:50:00,105.06,105.1,105.02,105.02,5308.0,89.3777,89.4117,89.3437,89.3437,5308.0
2017-10-26 12:55:00,105.04,105.06,104.93,105.02,8986.0,89.3607,89.3777,89.2671,89.3437,8986.0
2017-10-26 13:00:00,104.95,105.09,104.95,105.05,2399.0,89.2841,89.4032,89.2841,89.3692,2399.0
2017-10-26 13:05:00,105.08,105.17,105.08,105.12,7092.0,89.3947,89.4713,89.3947,89.4288,7092.0
2017-10-26 13:10:00,105.12,105.16,105.09,105.13,3441.0,89.4288,89.4628,89.4032,89.4373,3441.0
2017-10-26 13:15:00,105.13,105.23,105.13,105.14,5255.0,89.4373,89.5223,89.4373,89.4458,5255.0
2017-10-26 13:20:00,105.17,105.18,105.11,105.17,5300.0,89.4713,89.4798,89.4203,89.4713,5300.0
2017-10-26 13:25:00,105.15,105.19,105.1,105.13,3300.0,89.4543,89.4883,89.4117,89.4373,3300.0
2017-10-26 13:30:00,105.11,105.16,105.09,105.14,10973.0,89.4203,89.4628,89.4032,89.4458,10973.0
2017-10-26 13:35:00,105.15,105.21,105.14,105.15,9151.0,89.4543,89.5053,89.4458,89.4543,9151.0
2017-10-26 13:40:00,105.17,105.28,105.17,105.28,4730.0,89.4713,89.5649,89.4713,89.5649,4730.0
2017-10-26 13:45:00,105.27,105.29,105.15,105.2,9313.0,89.5564,89.5734,89.4543,89.4968,9313.0
2017-10-26 13:50:00,105.19,105.22,105.16,105.19,2700.0,89.4883,89.5138,89.4628,89.4883,2700.0
2017-10-26 13:55:00,105.15,105.27,105.15,105.24,5347.0,89.4543,89.5564,89.4543,89.5308,5347.0
2017-10-26 14:00:00,105.25,105.38,105.25,105.36,12594.0,89.5394,89.6499,89.5394,89.6329,12594.0
2017-10-26 14:05:00,105.36,105.41,105.32,105.41,9168.0,89.6329,89.6755,89.5989,89.6755,9168.0
2017-10-26 14:10:00,105.4,105.5,105.4,105.47,9141.0,89.667,89.752,89.667,89.7265,9141.0
2017-10-26 14:15:00,105.46,105.47,105.41,105.41,4624.0,89.718,89.7265,89.6755,89.6755,4624.0
2017-10-26 14:20:00,105.41,105.45,105.32,105.45,4670.0,89.6755,89.7095,89.5989,89.7095,4670.0
2017-10-26 14:25:00,105.4,105.51,105.35,105.46,10766.0,89.667,89.7605,89.6244,89.718,10766.0
2017-10-26 14:30:00,105.5,105.5,105.42,105.46,3312.0,89.752,89.752,89.684,89.718,3312.0
2017-10-26 14:35:00,105.5,105.51,105.41,105.41,3700.0,89.752,89.7605,89.6755,89.6755,3700.0
2017-10-26 14:40:00,105.41,105.55,105.41,105.55,14031.0,89.6755,89.7946,89.6755,89.7946,14031.0
2017-10-26 14:45:00,105.55,105.59,105.42,105.42,10783.0,89.7946,89.8286,89.684,89.684,10783.0
2017-10-26 14:50:00,105.39,105.44,105.35,105.35,9261.0,89.6585,89.701,89.6244,89.6244,9261.0
2017-10-26 14:55:00,105.33,105.35,105.29,105.32,5503.0,89.6074,89.6244,89.5734,89.5989,5503.0
2017-10-26 15:00:00,105.34,105.4,105.32,105.34,9008.0,89.6159,89.667,89.5989,89.6159,9008.0
2017-10-26 15:05:00,105.37,105.44,105.28,105.3,8923.0,89.6414,89.701,89.5649,89.5819,8923.0
2017-10-26 15:10:00,105.3,105.31,105.24,105.25,9500.0,89.5819,89.5904,89.5308,89.5394,9500.0
2017-10-26 15:15:00,105.23,105.23,105.11,105.14,4534.0,89.5223,89.5223,89.4203,89.4458,4534.0
2017-10-26 15:20:00,105.15,105.2,105.09,105.19,10013.0,89.4543,89.4968,89.4032,89.4883,10013.0
2017-10-26 15:25:00,105.2,105.44,105.2,105.42,12393.0,89.4968,89.701,89.4968,89.684,12393.0
2017-10-26 15:30:00,105.38,105.47,105.36,105.36,21498.0,89.6499,89.7265,89.6329,89.6329,21498.0
2017-10-26 15:35:00,105.35,105.44,105.29,105.4,13350.0,89.6244,89.701,89.5734,89.667,13350.0
2017-10-26 15:40:00,105.4,105.5,105.4,105.44,13761.0,89.667,89.752,89.667,89.701,13761.0
2017-10-26 15:45:00,105.44,105.5,105.42,105.49,16654.0,89.701,89.752,89.684,89.7435,16654.0
2017-10-26 15:50:00,105.51,105.66,105.48,105.66,27314.0,89.7605,89.8882,89.735,89.8882,27314.0
2017-10-26 15:55:00,105.64,105.69,105.49,105.5,46895.0,89.8711,89.9137,89.7435,89.752,46895.0
2017-10-27 09:30:00,106.29,107.16,106.25,106.52,80515.0,90.4241,91.1642,90.3901,90.6198,80515.0
2017-10-27 09:35:00,106.57,106.72,105.86,105.86,15812.0,90.6623,90.7899,90.0583,90.0583,15812.0
2017-10-27 09:40:00,105.9,106.22,105.75,106.22,13861.0,90.0923,90.3646,89.9647,90.3646,13861.0
2017-10-27 09:45:00,106.08,106.53,106.07,106.43,24518.0,90.2455,90.6283,90.237,90.5432,24518.0
2017-10-27 09:50:00,106.49,106.49,106.17,106.18,17328.0,90.5943,90.5943,90.322,90.3305,17328.0
2017-10-27 09:55:00,106.15,106.28,105.89,106.07,17567.0,90.305,90.4156,90.0838,90.237,17567.0
2017-10-27 10:00:00,106.09,106.51,105.88,106.32,22628.0,90.254,90.6113,90.0753,90.4496,22628.0
2017-10-27 10:05:00,106.32,106.39,106.18,106.29,15006.0,90.4496,90.5092,90.3305,90.4241,15006.0
2017-10-27 10:10:00,106.24,106.62,106.19,106.62,10023.0,90.3816,90.7049,90.339,90.7049,10023.0
2017-10-27 10:15:00,106.61,106.76,106.57,106.68,17612.0,90.6963,90.824,90.6623,90.7559,17612.0
2017-10-27 10:20:00,106.69,106.79,106.58,106.65,22450.0,90.7644,90.8495,90.6708,90.7304,22450.0
2017-10-27 10:25:00,106.72,106.8,106.49,106.64,23729.0,90.7899,90.858,90.5943,90.7219,23729.0
2017-10-27 10:30:00,106.61,107.02,106.61,106.93,26982.0,90.6963,91.0451,90.6963,90.9686,26982.0
2017-10-27 10:35:00,106.97,106.97,106.63,106.9,14301.0,91.0026,91.0026,90.7134,90.9431,14301.0
2017-10-27 10:40:00,106.91,106.91,106.58,106.83,18082.0,90.9516,90.9516,90.6708,90.8835,18082.0
2017-10-27 10:45:00,106.86,106.87,106.56,106.56,14346.0,90.909,90.9175,90.6538,90.6538,14346.0
2017-10-27 10:50:00,106.52,106.62,106.33,106.49,22122.0,90.6198,90.7049,90.4581,90.5943,22122.0
2017-10-27 10:55:00,106.5,106.75,106.5,106.54,16078.0,90.6028,90.8154,90.6028,90.6368,16078.0
2017-10-27 11:00:00,106.52,106.55,106.35,106.47,15074.0,90.6198,90.6453,90.4752,90.5772,15074.0
2017-10-27 11:05:00,106.42,106.53,106.3,106.51,9828.0,90.5347,90.6283,90.4326,90.6113,9828.0
2017-10-27 11:10:00,106.51,106.53,106.44,106.5,5371.0,90.6113,90.6283,90.5517,90.6028,5371.0
2017-10-27 11:15:00,106.49,106.55,106.39,106.44,9495.0,90.5943,90.6453,90.5092,90.5517,9495.0
2017-10-27 11:20:00,106.48,106.62,106.42,106.48,14426.0,90.5858,90.7049,90.5347,90.5858,14426.0
2017-10-27 11:25:00,106.43,106.7,106.4,106.59,15598.0,90.5432,90.7729,90.5177,90.6793,15598.0
2017-10-27 11:30:00,106.64,106.84,106.59,106.74,16196.0,90.7219,90.892,90.6793,90.8069,16196.0
2017-10-27 11:35:00,106.78,106.98,106.78,106.98,19220.0,90.841,91.0111,90.841,91.0111,19220.0
2017-10-27 11:40:00,107.0,107.2,106.98,107.15,87244.0,91.0281,91.1983,91.0111,91.1557,87244.0
2017-10-27 11:45:00,107.11,107.24,107.04,107.13,21791.0,91.1217,91.2323,91.0622,91.1387,21791.0
2017-10-27 11:50:00,107.17,107.32,107.12,107.29,40012.0,91.1728,91.3004,91.1302,91.2748,40012.0
2017-10-27 11:55:00,107.3,107.38,107.24,107.35,31193.0,91.2834,91.3514,91.2323,91.3259,31193.0
2017-10-27 12:00:00,107.35,107.56,107.28,107.54,47772.0,91.3259,91.5045,91.2663,91.4875,47772.0
2017-10-27 12:05:00,107.51,107.56,107.41,107.55,24859.0,91.462,91.5045,91.3769,91.496,24859.0
2017-10-27 12:10:00,107.56,107.59,107.46,107.51,23829.0,91.5045,91.5301,91.4195,91.462,23829.0
2017-10-27 12:15:00,107.49,107.57,107.48,107.5,25424.0,91.445,91.513,91.4365,91.4535,25424.0
2017-10-27 12:20:00,107.51,107.66,107.51,107.55,21922.0,91.462,91.5896,91.462,91.496,21922.0
2017-10-27 12:25:00,107.55,107.66,107.52,107.52,10664.0,91.496,91.5896,91.4705,91.4705,10664.0
2017-10-27 12:30:00,107.58,107.66,107.55,107.63,9964.0,91.5216,91.5896,91.496,91.5641,9964.0
2017-10-27 12:35:00,107.62,107.68,107.45,107.49,27963.0,91.5556,91.6066,91.411,91.445,27963.0
2017-10-27 12:40:00,107.48,107.66,107.48,107.66,9100.0,91.4365,91.5896,91.4365,91.5896,9100.0
2017-10-27 12:45:00,107.69,107.76,107.64,107.66,6794.0,91.6151,91.6747,91.5726,91.5896,6794.0
2017-10-27 12:50:00,107.6,107.74,107.59,107.69,10953.0,91.5386,91.6577,91.5301,91.6151,10953.0
2017-10-27 12:55:00,107.72,107.88,107.72,107.72,11651.0,91.6407,91.7768,91.6407,91.6407,11651.0
2017-10-27 13:00:00,107.68,107.86,107.68,107.68,5347.0,91.6066,91.7598,91.6066,91.6066,5347.0
2017-10-27 13:05:00,107.71,107.77,107.63,107.77,5336.0,91.6321,91.6832,91.5641,91.6832,5336.0
2017-10-27 13:10:00,107.82,107.86,107.73,107.85,5700.0,91.7257,91.7598,91.6492,91.7513,5700.0
2017-10-27 13:15:00,107.83,107.98,107.77,107.98,6555.0,91.7342,91.8618,91.6832,91.8618,6555.0
2017-10-27 13:20:00,107.95,107.96,107.86,107.89,5199.0,91.8363,91.8448,91.7598,91.7853,5199.0
2017-10-27 13:25:00,107.88,107.94,107.64,107.68,21755.0,91.7768,91.8278,91.5726,91.6066,21755.0
2017-10-27 13:30:00,107.68,107.79,107.57,107.79,37082.0,91.6066,91.7002,91.513,91.7002,37082.0
2017-10-27 13:35:00,107.81,107.98,107.81,107.94,16643.0,91.7172,91.8618,91.7172,91.8278,16643.0
2017-10-27 13:40:00,107.93,107.93,107.82,107.87,9484.0,91.8193,91.8193,91.7257,91.7683,9484.0
2017-10-27 13:45:00,107.85,107.87,107.76,107.78,16451.0,91.7513,91.7683,91.6747,91.6917,16451.0
2017-10-27 13:50:00,107.8,107.84,107.76,107.81,15506.0,91.7087,91.7427,91.6747,91.7172,15506.0
2017-10-27 13:55:00,107.81,107.97,107.77,107.97,9247.0,91.7172,91.8533,91.6832,91.8533,9247.0
2017-10-27 14:00:00,107.97,108.0,107.89,108.0,21083.0,91.8533,91.8789,91.7853,91.8789,21083.0
2017-10-27 14:05:00,107.96,108.18,107.96,108.13,22056.0,91.8448,92.032,91.8448,91.9895,22056.0
2017-10-27 14:10:00,108.15,108.37,108.1,108.3,22855.0,92.0065,92.1936,91.9639,92.1341,22855.0
2017-10-27 14:15:00,108.3,108.31,108.22,108.31,9534.0,92.1341,92.1426,92.066,92.1426,9534.0
2017-10-27 14:20:00,108.32,108.35,108.1,108.13,9539.0,92.1511,92.1766,91.9639,91.9895,9539.0
2017-10-27 14:25:00,108.15,108.16,107.98,108.01,14252.0,92.0065,92.015,91.8618,91.8874,14252.0
2017-10-27 14:30:00,108.03,108.08,107.8,107.81,13149.0,91.9044,91.9469,91.7087,91.7172,13149.0
2017-10-27 14:35:00,107.81,107.93,107.8,107.93,11728.0,91.7172,91.8193,91.7087,91.8193,11728.0
2017-10-27 14:40:00,107.95,107.95,107.85,107.94,6784.0,91.8363,91.8363,91.7513,91.8278,6784.0
2017-10-27 14:45:00,107.95,108.02,107.91,108.0,12775.0,91.8363,91.8959,91.8023,91.8789,12775.0
2017-10-27 14:50:00,108.0,108.07,107.97,108.07,34096.0,91.8789,91.9384,91.8533,91.9384,34096.0
2017-10-27 14:55:00,108.06,108.15,108.0,108.06,28683.0,91.9299,92.0065,91.8789,91.9299,28683.0
2017-10-27 15:00:00,108.04,108.11,107.99,108.03,16043.0,91.9129,91.9724,91.8704,91.9044,16043.0
2017-10-27 15:05:00,108.03,108.04,107.88,107.9,32635.0,91.9044,91.9129,91.7768,91.7938,32635.0
2017-10-27 15:10:00,107.92,107.96,107.87,107.93,18950.0,91.8108,91.8448,91.7683,91.8193,18950.0
2017-10-27 15:15:00,107.94,108.0,107.86,107.86,15957.0,91.8278,91.8789,91.7598,91.7598,15957.0
2017-10-27 15:20:00,107.87,107.89,107.78,107.81,19853.0,91.7683,91.7853,91.6917,91.7172,19853.0
2017-10-27 15:25:00,107.84,107.88,107.78,107.78,22898.0,91.7427,91.7768,91.6917,91.6917,22898.0
2017-10-27 15:30:00,107.78,107.83,107.76,107.79,37899.0,91.6917,91.7342,91.6747,91.7002,37899.0
2017-10-27 15:35:00,107.8,107.84,107.72,107.82,47426.0,91.7087,91.7427,91.6407,91.7257,47426.0
2017-10-27 15:40:00,107.8,107.84,107.71,107.73,28335.0,91.7087,91.7427,91.6321,91.6492,28335.0
2017-10-27 15:45:00,107.73,108.0,107.71,107.99,57422.0,91.6492,91.8789,91.6321,91.8704,57422.0
2017-10-27 15:50:00,108.0,108.23,108.0,108.03,56448.0,91.8789,92.0745,91.8789,91.9044,56448.0
2017-10-27 15:55:00,108.04,108.07,107.76,107.9,166042.0,91.9129,91.9384,91.6747,91.7938,166042.0
2017-10-30 09:30:00,108.4,109.25,108.13,109.09,57155.0,92.2192,92.9423,91.9895,92.8062,57155.0
2017-10-30 09:35:00,109.25,109.5,108.95,109.25,24279.0,92.9423,93.155,92.6871,92.9423,24279.0
2017-10-30 09:40:00,109.25,109.43,108.9,109.43,20574.0,92.9423,93.0954,92.6445,93.0954,20574.0
2017-10-30 09:45:00,109.48,109.79,109.43,109.71,52827.0,93.1379,93.4017,93.0954,93.3336,52827.0
2017-10-30 09:50:00,109.77,110.3,109.74,110.12,84752.0,93.3847,93.8355,93.3591,93.6824,84752.0
2017-10-30 09:55:00,110.11,110.19,109.74,109.92,40640.0,93.6739,93.742,93.3591,93.5123,40640.0
2017-10-30 10:00:00,109.96,109.99,109.38,109.38,32034.0,93.5463,93.5718,93.0529,93.0529,32034.0
2017-10-30 10:05:00,109.42,109.69,109.36,109.63,40634.0,93.0869,93.3166,93.0359,93.2656,40634.0
2017-10-30 10:10:00,109.61,109.72,109.44,109.48,29334.0,93.2485,93.3421,93.1039,93.1379,29334.0
2017-10-30 10:15:00,109.45,109.97,109.4,109.96,28054.0,93.1124,93.5548,93.0699,93.5463,28054.0
2017-10-30 10:20:00,109.91,109.99,109.71,109.8,31439.0,93.5038,93.5718,93.3336,93.4102,31439.0
2017-10-30 10:25:00,109.82,109.96,109.53,109.94,14433.0,93.4272,93.5463,93.1805,93.5293,14433.0
2017-10-30 10:30:00,109.96,110.1,109.83,110.08,30450.0,93.5463,93.6654,93.4357,93.6484,30450.0
2017-10-30 10:35:00,110.15,110.65,110.11,110.51,68849.0,93.7079,94.1333,93.6739,94.0142,68849.0
2017-10-30 10:40:00,110.53,110.75,110.33,110.69,43893.0,94.0312,94.2184,93.8611,94.1673,43893.0
2017-10-30 10:45:00,110.71,110.88,110.54,110.82,55026.0,94.1843,94.329,94.0397,94.2779,55026.0
2017-10-30 10:50:00,110.83,111.0,110.72,110.94,41343.0,94.2864,94.4311,94.1928,94.38,41343.0
2017-10-30 10:55:00,110.97,111.32,110.92,111.27,72331.0,94.4055,94.7033,94.363,94.6607,72331.0
2017-10-30 11:00:00,111.27,111.44,111.13,111.43,40253.0,94.6607,94.8054,94.5416,94.7969,40253.0
2017-10-30 11:05:00,111.43,112.04,111.43,112.04,92696.0,94.7969,95.3158,94.7969,95.3158,92696.0
2017-10-30 11:10:00,112.04,112.29,111.74,112.09,125457.0,95.3158,95.5285,95.0606,95.3583,125457.0
2017-10-30 11:15:00,112.12,112.3,111.89,111.93,52296.0,95.3839,95.537,95.1882,95.2222,52296.0
2017-10-30 11:20:00,111.93,111.98,111.72,111.9,43620.0,95.2222,95.2648,95.0436,95.1967,43620.0
2017-10-30 11:25:00,111.9,111.9,111.25,111.35,59943.0,95.1967,95.1967,94.6437,94.7288,59943.0
2017-10-30 11:30:00,111.37,111.73,111.29,111.45,22851.0,94.7458,95.0521,94.6778,94.8139,22851.0
2017-10-30 11:35:00,111.45,111.57,111.38,111.45,15143.0,94.8139,94.916,94.7543,94.8139,15143.0
2017-10-30 11:40:00,111.45,111.71,111.35,111.41,28143.0,94.8139,95.0351,94.7288,94.7799,28143.0
2017-10-30 11:45:00,111.39,111.49,111.29,111.32,15804.0,94.7628,94.8479,94.6778,94.7033,15804.0
2017-10-30 11:50:00,111.35,111.35,111.15,111.3,13614.0,94.7288,94.7288,94.5587,94.6863,13614.0
2017-10-30 11:55:00,111.3,111.46,111.28,111.43,12952.0,94.6863,94.8224,94.6693,94.7969,12952.0
2017-10-30 12:00:00,111.37,111.44,111.28,111.34,15645.0,94.7458,94.8054,94.6693,94.7203,15645.0
2017-10-30 12:05:00,111.34,111.36,111.23,111.31,16068.0,94.7203,94.7373,94.6267,94.6948,16068.0
2017-10-30 12:10:00,111.34,111.42,111.11,111.18,7940.0,94.7203,94.7884,94.5246,94.5842,7940.0
2017-10-30 12:15:00,111.15,111.16,110.82,110.87,17737.0,94.5587,94.5672,94.2779,94.3205,17737.0
2017-10-30 12:20:00,110.85,110.93,110.73,110.92,13415.0,94.3034,94.3715,94.2014,94.363,13415.0
2017-10-30 12:25:00,110.95,111.11,110.9,111.05,19149.0,94.3885,94.5246,94.346,94.4736,19149.0
2017-10-30 12:30:00,111.05,111.42,111.02,111.3,22300.0,94.4736,94.7884,94.4481,94.6863,22300.0
2017-10-30 12:35:00,111.3,111.31,111.06,111.21,8237.0,94.6863,94.6948,94.4821,94.6097,8237.0
2017-10-30 12:40:00,111.2,111.28,111.04,111.25,17698.0,94.6012,94.6693,94.4651,94.6437,17698.0
2017-10-30 12:45:00,111.23,111.55,111.2,111.32,19854.0,94.6267,94.899,94.6012,94.7033,19854.0
2017-10-30 12:50:00,111.28,111.33,111.18,111.32,9822.0,94.6693,94.7118,94.5842,94.7033,9822.0
2017-10-30 12:55:00,111.35,111.53,111.32,111.46,18600.0,94.7288,94.8819,94.7033,94.8224,18600.0
2017-10-30 13:00:00,111.49,111.53,111.3,111.38,11449.0,94.8479,94.8819,94.6863,94.7543,11449.0
2017-10-30 13:05:00,111.41,111.42,111.28,111.38,8395.0,94.7799,94.7884,94.6693,94.7543,8395.0
2017-10-30 13:10:00,111.44,111.64,111.41,111.44,13975.0,94.8054,94.9755,94.7799,94.8054,13975.0
2017-10-30 13:15:00,111.41,111.49,111.3,111.3,7889.0,94.7799,94.8479,94.6863,94.6863,7889.0
2017-10-30 13:20:00,111.27,111.36,111.26,111.32,6870.0,94.6607,94.7373,94.6522,94.7033,6870.0
2017-10-30 13:25:00,111.32,111.46,111.32,111.44,9631.0,94.7033,94.8224,94.7033,94.8054,9631.0
2017-10-30 13:30:00,111.46,111.52,111.34,111.36,8627.0,94.8224,94.8734,94.7203,94.7373,8627.0
2017-10-30 13:35:00,111.35,111.47,111.28,111.47,11764.0,94.7288,94.8309,94.6693,94.8309,11764.0
2017-10-30 13:40:00,111.48,111.5,111.25,111.4,30566.0,94.8394,94.8564,94.6437,94.7713,30566.0
2017-10-30 13:45:00,111.4,111.57,111.33,111.54,24352.0,94.7713,94.916,94.7118,94.8904,24352.0
2017-10-30 13:50:00,111.57,111.59,111.43,111.45,13324.0,94.916,94.933,94.7969,94.8139,13324.0
2017-10-30 13:55:00,111.43,111.53,111.33,111.45,20818.0,94.7969,94.8819,94.7118,94.8139,20818.0
2017-10-30 14:00:00,111.47,111.52,111.4,111.46,17662.0,94.8309,94.8734,94.7713,94.8224,17662.0
2017-10-30 14:05:00,111.48,111.6,111.37,111.56,11621.0,94.8394,94.9415,94.7458,94.9075,11621.0
2017-10-30 14:10:00,111.54,111.62,111.4,111.55,18019.0,94.8904,94.9585,94.7713,94.899,18019.0
2017-10-30 14:15:00,111.56,111.6,111.36,111.36,13808.0,94.9075,94.9415,94.7373,94.7373,13808.0
2017-10-30 14:20:00,111.39,111.47,111.28,111.47,19907.0,94.7628,94.8309,94.6693,94.8309,19907.0
2017-10-30 14:25:00,111.47,111.47,111.33,111.34,15950.0,94.8309,94.8309,94.7118,94.7203,15950.0
2017-10-30 14:30:00,111.33,111.41,111.28,111.33,10937.0,94.7118,94.7799,94.6693,94.7118,10937.0
2017-10-30 14:35:00,111.31,111.32,111.25,111.25,10040.0,94.6948,94.7033,94.6437,94.6437,10040.0
2017-10-30 14:40:00,111.24,111.43,111.16,111.43,11747.0,94.6352,94.7969,94.5672,94.7969,11747.0
2017-10-30 14:45:00,111.41,111.41,111.29,111.32,23085.0,94.7799,94.7799,94.6778,94.7033,23085.0
2017-10-30 14:50:00,111.33,111.38,111.29,111.38,13386.0,94.7118,94.7543,94.6778,94.7543,13386.0
2017-10-30 14:55:00,111.35,111.6,111.3,111.57,20438.0,94.7288,94.9415,94.6863,94.916,20438.0
2017-10-30 15:00:00,111.59,111.6,111.47,111.56,16337.0,94.933,94.9415,94.8309,94.9075,16337.0
2017-10-30 15:05:00,111.57,111.57,111.3,111.46,18575.0,94.916,94.916,94.6863,94.8224,18575.0
2017-10-30 15:10:00,111.46,111.52,111.42,111.45,11617.0,94.8224,94.8734,94.7884,94.8139,11617.0
2017-10-30 15:15:00,111.46,111.57,111.35,111.36,13634.0,94.8224,94.916,94.7288,94.7373,13634.0
2017-10-30 15:20:00,111.37,111.71,111.36,111.55,34500.0,94.7458,95.0351,94.7373,94.899,34500.0
2017-10-30 15:25:00,111.56,111.66,111.52,111.64,21100.0,94.9075,94.9925,94.8734,94.9755,21100.0
2017-10-30 15:30:00,111.64,111.67,111.58,111.63,24543.0,94.9755,95.001,94.9245,94.967,24543.0
2017-10-30 15:35:00,111.65,111.72,111.54,111.72,30871.0,94.984,95.0436,94.8904,95.0436,30871.0
2017-10-30 15:40:00,111.71,111.87,111.7,111.7,31656.0,95.0351,95.1712,95.0266,95.0266,31656.0
2017-10-30 15:45:00,111.7,112.04,111.7,112.01,76779.0,95.0266,95.3158,95.0266,95.2903,76779.0
2017-10-30 15:50:00,112.03,112.11,111.84,112.0,70252.0,95.3073,95.3754,95.1457,95.2818,70252.0
2017-10-30 15:55:00,112.02,112.11,111.98,112.01,89745.0,95.2988,95.3754,95.2648,95.2903,89745.0
2017-10-31 09:30:00,112.41,112.45,112.1,112.15,50427.0,95.6306,95.6646,95.3669,95.4094,50427.0
2017-10-31 09:35:00,112.11,112.19,111.85,111.92,42458.0,95.3754,95.4434,95.1542,95.2137,42458.0
2017-10-31 09:40:00,111.92,112.29,111.89,112.12,23390.0,95.2137,95.5285,95.1882,95.3839,23390.0
2017-10-31 09:45:00,112.05,112.08,111.62,111.66,19337.0,95.3243,95.3498,94.9585,94.9925,19337.0
2017-10-31 09:50:00,111.72,112.16,111.67,111.82,40998.0,95.0436,95.4179,95.001,95.1287,40998.0
2017-10-31 09:55:00,111.75,111.87,111.43,111.87,46025.0,95.0691,95.1712,94.7969,95.1712,46025.0
2017-10-31 10:00:00,111.87,112.31,111.83,112.29,36493.0,95.1712,95.5455,95.1372,95.5285,36493.0
2017-10-31 10:05:00,112.29,112.29,111.92,112.19,38379.0,95.5285,95.5285,95.2137,95.4434,38379.0
2017-10-31 10:10:00,112.19,112.62,112.19,112.48,24605.0,95.4434,95.8092,95.4434,95.6901,24605.0
2017-10-31 10:15:00,112.43,112.7,112.42,112.69,14264.0,95.6476,95.8773,95.6391,95.8688,14264.0
2017-10-31 10:20:00,112.69,112.94,112.6,112.87,28977.0,95.8688,96.0815,95.7922,96.0219,28977.0
2017-10-31 10:25:00,112.86,113.25,112.82,113.09,33564.0,96.0134,96.3452,95.9794,96.2091,33564.0
2017-10-31 10:30:00,113.07,113.33,112.93,113.3,24969.0,96.1921,96.4133,96.073,96.3877,24969.0
2017-10-31 10:35:00,113.34,113.5,113.25,113.44,38730.0,96.4218,96.5579,96.3452,96.5068,38730.0
2017-10-31 10:40:00,113.42,113.74,113.41,113.72,37064.0,96.4898,96.7621,96.4813,96.745,37064.0
2017-10-31 10:45:00,113.75,114.08,113.73,113.89,53919.0,96.7706,97.0513,96.7535,96.8897,53919.0
2017-10-31 10:50:00,113.89,114.47,113.89,114.32,61005.0,96.8897,97.3831,96.8897,97.2555,61005.0
2017-10-31 10:55:00,114.32,114.34,113.73,113.84,51494.0,97.2555,97.2725,96.7535,96.8471,51494.0
2017-10-31 11:00:00,113.81,114.41,113.81,114.34,46996.0,96.8216,97.332,96.8216,97.2725,46996.0
2017-10-31 11:05:00,114.33,114.45,114.2,114.32,48967.0,97.264,97.3661,97.1534,97.2555,48967.0
2017-10-31 11:10:00,114.26,114.34,114.0,114.07,62913.0,97.2044,97.2725,96.9832,97.0428,62913.0
2017-10-31 11:15:00,114.04,114.69,113.93,114.62,87994.0,97.0173,97.5702,96.9237,97.5107,87994.0
2017-10-31 11:20:00,114.55,114.8,114.51,114.71,54710.0,97.4511,97.6638,97.4171,97.5873,54710.0
2017-10-31 11:25:00,114.68,114.75,114.62,114.7,50809.0,97.5617,97.6213,97.5107,97.5788,50809.0
2017-10-31 11:30:00,114.7,114.8,114.27,114.52,52380.0,97.5788,97.6638,97.2129,97.4256,52380.0
2017-10-31 11:35:00,114.52,114.52,113.83,114.08,58352.0,97.4256,97.4256,96.8386,97.0513,58352.0
2017-10-31 11:40:00,114.1,114.15,114.0,114.12,12472.0,97.0683,97.1109,96.9832,97.0853,12472.0
2017-10-31 11:45:00,114.13,114.2,114.09,114.14,5660.0,97.0938,97.1534,97.0598,97.1023,5660.0
2017-10-31 11:50:00,114.14,114.19,113.78,113.95,48828.0,97.1023,97.1449,96.7961,96.9407,48828.0
2017-10-31 11:55:00,113.97,114.14,113.9,113.97,35066.0,96.9577,97.1023,96.8982,96.9577,35066.0
2017-10-31 12:00:00,113.97,113.97,113.73,113.83,24775.0,96.9577,96.9577,96.7535,96.8386,24775.0
2017-10-31 12:05:00,113.81,113.91,113.68,113.68,28841.0,96.8216,96.9067,96.711,96.711,28841.0
2017-10-31 12:10:00,113.68,113.86,113.66,113.83,31516.0,96.711,96.8641,96.694,96.8386,31516.0
2017-10-31 12:15:00,113.77,113.79,113.54,113.59,55356.0,96.7876,96.8046,96.5919,96.6344,55356.0
2017-10-31 12:20:00,113.6,113.8,113.6,113.67,13077.0,96.643,96.8131,96.643,96.7025,13077.0
2017-10-31 12:25:00,113.65,113.82,113.63,113.71,13890.0,96.6855,96.8301,96.6685,96.7365,13890.0
2017-10-31 12:30:00,113.65,113.74,113.59,113.68,19865.0,96.6855,96.7621,96.6344,96.711,19865.0
2017-10-31 12:35:00,113.69,113.76,113.65,113.71,11177.0,96.7195,96.7791,96.6855,96.7365,11177.0
2017-10-31 12:40:00,113.7,113.71,113.65,113.66,14153.0,96.728,96.7365,96.6855,96.694,14153.0
2017-10-31 12:45:00,113.66,113.71,113.63,113.69,17276.0,96.694,96.7365,96.6685,96.7195,17276.0
2017-10-31 12:50:00,113.69,113.84,113.69,113.74,11110.0,96.7195,96.8471,96.7195,96.7621,11110.0
2017-10-31 12:55:00,113.72,113.82,113.61,113.82,22292.0,96.745,96.8301,96.6515,96.8301,22292.0
2017-10-31 13:00:00,113.83,113.95,113.72,113.94,14802.0,96.8386,96.9407,96.745,96.9322,14802.0
2017-10-31 13:05:00,113.97,113.99,113.87,113.93,11909.0,96.9577,96.9747,96.8726,96.9237,11909.0
2017-10-31 13:10:00,113.93,113.94,113.83,113.85,9004.0,96.9237,96.9322,96.8386,96.8556,9004.0
2017-10-31 13:15:00,113.85,113.87,113.81,113.87,8600.0,96.8556,96.8726,96.8216,96.8726,8600.0
2017-10-31 13:20:00,113.84,113.91,113.81,113.85,11066.0,96.8471,96.9067,96.8216,96.8556,11066.0
2017-10-31 13:25:00,113.87,113.99,113.87,113.87,5427.0,96.8726,96.9747,96.8726,96.8726,5427.0
2017-10-31 13:30:00,113.87,113.88,113.79,113.86,20836.0,96.8726,96.8812,96.8046,96.8641,20836.0
2017-10-31 13:35:00,113.84,113.98,113.81,113.92,8330.0,96.8471,96.9662,96.8216,96.9152,8330.0
2017-10-31 13:40:00,113.91,113.92,113.65,113.66,14623.0,96.9067,96.9152,96.6855,96.694,14623.0
2017-10-31 13:45:00,113.65,113.68,113.62,113.67,7737.0,96.6855,96.711,96.66,96.7025,7737.0
2017-10-31 13:50:00,113.66,113.75,113.64,113.64,12071.0,96.694,96.7706,96.677,96.677,12071.0
2017-10-31 13:55:00,113.66,113.7,113.6,113.69,10792.0,96.694,96.728,96.643,96.7195,10792.0
2017-10-31 14:00:00,113.68,113.81,113.59,113.64,19314.0,96.711,96.8216,96.6344,96.677,19314.0
2017-10-31 14:05:00,113.65,113.79,113.65,113.73,15193.0,96.6855,96.8046,96.6855,96.7535,15193.0
2017-10-31 14:10:00,113.73,113.74,113.4,113.43,27640.0,96.7535,96.7621,96.4728,96.4983,27640.0
2017-10-31 14:15:00,113.45,113.57,113.42,113.52,12988.0,96.5153,96.6174,96.4898,96.5749,12988.0
2017-10-31 14:20:00,113.48,113.52,113.42,113.51,8597.0,96.5409,96.5749,96.4898,96.5664,8597.0
2017-10-31 14:25:00,113.52,113.53,113.34,113.39,15250.0,96.5749,96.5834,96.4218,96.4643,15250.0
2017-10-31 14:30:00,113.37,113.44,113.31,113.32,13587.0,96.4473,96.5068,96.3962,96.4047,13587.0
2017-10-31 14:35:00,113.33,113.38,113.29,113.3,10320.0,96.4133,96.4558,96.3792,96.3877,10320.0
2017-10-31 14:40:00,113.28,113.29,113.11,113.11,13456.0,96.3707,96.3792,96.2261,96.2261,13456.0
2017-10-31 14:45:00,113.08,113.12,113.02,113.02,13068.0,96.2006,96.2346,96.1495,96.1495,13068.0
2017-10-31 14:50:00,113.03,113.28,113.01,113.14,14262.0,96.158,96.3707,96.141,96.2516,14262.0
2017-10-31 14:55:00,113.12,113.22,113.08,113.19,14057.0,96.2346,96.3197,96.2006,96.2942,14057.0
2017-10-31 15:00:00,113.19,113.5,113.15,113.38,21995.0,96.2942,96.5579,96.2601,96.4558,21995.0
2017-10-31 15:05:00,113.38,113.5,113.34,113.36,25253.0,96.4558,96.5579,96.4218,96.4388,25253.0
2017-10-31 15:10:00,113.35,113.42,113.3,113.42,20392.0,96.4303,96.4898,96.3877,96.4898,20392.0
2017-10-31 15:15:00,113.41,113.46,113.33,113.34,10236.0,96.4813,96.5238,96.4133,96.4218,10236.0
2017-10-31 15:20:00,113.36,113.42,113.34,113.37,17066.0,96.4388,96.4898,96.4218,96.4473,17066.0
2017-10-31 15:25:00,113.34,113.54,113.32,113.51,14907.0,96.4218,96.5919,96.4047,96.5664,14907.0
2017-10-31 15:30:00,113.51,113.53,113.14,113.14,25641.0,96.5664,96.5834,96.2516,96.2516,25641.0
2017-10-31 15:35:00,113.13,113.4,113.13,113.32,18194.0,96.2431,96.4728,96.2431,96.4047,18194.0
2017-10-31 15:40:00,113.27,113.31,113.15,113.31,80238.0,96.3622,96.3962,96.2601,96.3962,80238.0
2017-10-31 15:45:00,113.29,113.61,113.27,113.6,57889.0,96.3792,96.6515,96.3622,96.643,57889.0
2017-10-31 15:50:00,113.59,113.63,113.51,113.61,73680.0,96.6344,96.6685,96.5664,96.6515,73680.0
2017-10-31 15:55:00,113.63,113.9,113.62,113.86,144603.0,96.6685,96.8982,96.66,96.8641,144603.0
2017-11-01 09:30:00,114.52,114.6,113.64,113.64,45735.0,97.4256,97.4937,96.677,96.677,45735.0
2017-11-01 09:35:00,113.8,114.01,113.13,113.21,37959.0,96.8131,96.9918,96.2431,96.3112,37959.0
2017-11-01 09:40:00,113.17,113.32,112.83,113.14,21753.0,96.2771,96.4047,95.9879,96.2516,21753.0
2017-11-01 09:45:00,113.21,113.21,112.64,112.73,23525.0,96.3112,96.3112,95.8262,95.9028,23525.0
2017-11-01 09:50:00,112.61,112.97,112.61,112.88,36199.0,95.8007,96.107,95.8007,96.0304,36199.0
2017-11-01 09:55:00,112.86,113.24,112.8,113.19,20613.0,96.0134,96.3367,95.9624,96.2942,20613.0
2017-11-01 10:00:00,113.16,113.62,113.14,113.6,25695.0,96.2686,96.66,96.2516,96.643,25695.0
2017-11-01 10:05:00,113.6,113.76,113.52,113.7,24612.0,96.643,96.7791,96.5749,96.728,24612.0
2017-11-01 10:10:00,113.69,113.69,113.15,113.17,18591.0,96.7195,96.7195,96.2601,96.2771,18591.0
2017-11-01 10:15:00,113.12,113.36,112.99,113.13,17988.0,96.2346,96.4388,96.124,96.2431,17988.0
2017-11-01 10:20:00,113.17,113.27,112.93,112.94,38323.0,96.2771,96.3622,96.073,96.0815,38323.0
2017-11-01 10:25:00,112.96,113.44,112.96,113.44,14418.0,96.0985,96.5068,96.0985,96.5068,14418.0
2017-11-01 10:30:00,113.5,113.5,113.25,113.37,10734.0,96.5579,96.5579,96.3452,96.4473,10734.0
2017-11-01 10:35:00,113.4,113.43,113.13,113.14,16659.0,96.4728,96.4983,96.2431,96.2516,16659.0
2017-11-01 10:40:00,113.19,113.25,112.97,113.0,16986.0,96.2942,96.3452,96.107,96.1325,16986.0
2017-11-01 10:45:00,113.02,113.07,112.96,113.01,14479.0,96.1495,96.1921,96.0985,96.141,14479.0
2017-11-01 10:50:00,113.03,113.14,113.01,113.01,28931.0,96.158,96.2516,96.141,96.141,28931.0
2017-11-01 10:55:00,113.02,113.03,112.56,112.56,38882.0,96.1495,96.158,95.7582,95.7582,38882.0
2017-11-01 11:00:00,112.56,113.0,112.56,113.0,22415.0,95.7582,96.1325,95.7582,96.1325,22415.0
2017-11-01 11:05:00,113.0,113.26,112.92,113.18,35631.0,96.1325,96.3537,96.0645,96.2856,35631.0
2017-11-01 11:10:00,113.21,113.26,113.1,113.23,5854.0,96.3112,96.3537,96.2176,96.3282,5854.0
2017-11-01 11:15:00,113.23,113.26,113.08,113.08,6040.0,96.3282,96.3537,96.2006,96.2006,6040.0
2017-11-01 11:20:00,113.1,113.14,112.97,113.05,12422.0,96.2176,96.2516,96.107,96.175,12422.0
2017-11-01 11:25:00,113.06,113.23,113.01,113.01,8635.0,96.1836,96.3282,96.141,96.141,8635.0
2017-11-01 11:30:00,113.0,113.27,113.0,113.09,26180.0,96.1325,96.3622,96.1325,96.2091,26180.0
2017-11-01 11:35:00,113.06,113.17,113.04,113.1,23876.0,96.1836,96.2771,96.1665,96.2176,23876.0
2017-11-01 11:40:00,113.1,113.22,113.07,113.18,8959.0,96.2176,96.3197,96.1921,96.2856,8959.0
2017-11-01 11:45:00,113.18,113.23,113.09,113.17,11394.0,96.2856,96.3282,96.2091,96.2771,11394.0
2017-11-01 11:50:00,113.15,113.15,112.86,112.87,9911.0,96.2601,96.2601,96.0134,96.0219,9911.0
2017-11-01 11:55:00,112.86,112.88,112.74,112.78,18405.0,96.0134,96.0304,95.9113,95.9454,18405.0
2017-11-01 12:00:00,112.8,113.02,112.75,112.93,14907.0,95.9624,96.1495,95.9198,96.073,14907.0
2017-11-01 12:05:00,112.95,113.01,112.87,112.9,9783.0,96.09,96.141,96.0219,96.0474,9783.0
2017-11-01 12:10:00,112.91,113.11,112.9,113.02,9448.0,96.0559,96.2261,96.0474,96.1495,9448.0
2017-11-01 12:15:00,113.03,113.16,112.96,113.12,10063.0,96.158,96.2686,96.0985,96.2346,10063.0
2017-11-01 12:20:00,113.13,113.21,113.09,113.19,4170.0,96.2431,96.3112,96.2091,96.2942,4170.0
2017-11-01 12:25:00,113.18,113.26,113.16,113.24,7650.0,96.2856,96.3537,96.2686,96.3367,7650.0
2017-11-01 12:30:00,113.27,113.27,112.8,112.94,33937.0,96.3622,96.3622,95.9624,96.0815,33937.0
2017-11-01 12:35:00,112.95,113.0,112.89,112.96,6664.0,96.09,96.1325,96.0389,96.0985,6664.0
2017-11-01 12:40:00,112.97,112.97,112.75,112.77,9325.0,96.107,96.107,95.9198,95.9368,9325.0
2017-11-01 12:45:00,112.76,112.87,112.69,112.79,10127.0,95.9283,96.0219,95.8688,95.9539,10127.0
2017-11-01 12:50:00,112.74,112.79,112.72,112.72,2131.0,95.9113,95.9539,95.8943,95.8943,2131.0
2017-11-01 12:55:00,112.71,112.72,112.28,112.28,27980.0,95.8858,95.8943,95.52,95.52,27980.0
2017-11-01 13:00:00,112.27,112.27,111.73,111.79,66287.0,95.5115,95.5115,95.0521,95.1031,66287.0
2017-11-01 13:05:00,111.77,111.77,110.66,110.73,71117.0,95.0861,95.0861,94.1418,94.2014,71117.0
2017-11-01 13:10:00,110.76,111.0,110.65,110.75,46153.0,94.2269,94.4311,94.1333,94.2184,46153.0
2017-11-01 13:15:00,110.77,110.95,110.58,110.68,41244.0,94.2354,94.3885,94.0737,94.1588,41244.0
2017-11-01 13:20:00,110.68,111.34,110.59,111.32,44659.0,94.1588,94.7203,94.0823,94.7033,44659.0
2017-11-01 13:25:00,111.25,111.73,111.25,111.71,17354.0,94.6437,95.0521,94.6437,95.0351,17354.0
2017-11-01 13:30:00,111.73,111.77,111.59,111.75,9895.0,95.0521,95.0861,94.933,95.0691,9895.0
2017-11-01 13:35:00,111.78,111.78,111.61,111.68,10964.0,95.0946,95.0946,94.95,95.0095,10964.0
2017-11-01 13:40:00,111.67,111.69,111.55,111.55,20046.0,95.001,95.0181,94.899,94.899,20046.0
2017-11-01 13:45:00,111.53,111.58,111.37,111.37,8800.0,94.8819,94.9245,94.7458,94.7458,8800.0
2017-11-01 13:50:00,111.37,111.4,110.81,110.83,23735.0,94.7458,94.7713,94.2694,94.2864,23735.0
2017-11-01 13:55:00,110.79,111.64,110.78,111.64,21172.0,94.2524,94.9755,94.2439,94.9755,21172.0
2017-11-01 14:00:00,111.49,111.67,111.15,111.39,14322.0,94.8479,95.001,94.5587,94.7628,14322.0
2017-11-01 14:05:00,111.43,111.65,111.28,111.62,14496.0,94.7969,94.984,94.6693,94.9585,14496.0
2017-11-01 14:10:00,111.65,111.7,111.32,111.45,39990.0,94.984,95.0266,94.7033,94.8139,39990.0
2017-11-01 14:15:00,111.4,111.5,111.14,111.25,17403.0,94.7713,94.8564,94.5502,94.6437,17403.0
2017-11-01 14:20:00,111.3,111.4,111.11,111.3,8204.0,94.6863,94.7713,94.5246,94.6863,8204.0
2017-11-01 14:25:00,111.3,111.32,111.1,111.2,11692.0,94.6863,94.7033,94.5161,94.6012,11692.0
2017-11-01 14:30:00,111.25,111.42,111.25,111.36,21237.0,94.6437,94.7884,94.6437,94.7373,21237.0
2017-11-01 14:35:00,111.35,111.41,111.31,111.36,44824.0,94.7288,94.7799,94.6948,94.7373,44824.0
2017-11-01 14:40:00,111.37,111.38,111.17,111.2,25010.0,94.7458,94.7543,94.5757,94.6012,25010.0
2017-11-01 14:45:00,111.17,111.3,111.0,111.27,31568.0,94.5757,94.6863,94.4311,94.6607,31568.0
2017-11-01 14:50:00,111.26,111.26,111.1,111.23,15576.0,94.6522,94.6522,94.5161,94.6267,15576.0
2017-11-01 14:55:00,111.23,111.26,110.89,111.04,30287.0,94.6267,94.6522,94.3375,94.4651,30287.0
2017-11-01 15:00:00,111.05,111.32,111.04,111.25,17976.0,94.4736,94.7033,94.4651,94.6437,17976.0
2017-11-01 15:05:00,111.21,111.33,111.06,111.33,44414.0,94.6097,94.7118,94.4821,94.7118,44414.0
2017-11-01 15:10:00,111.34,111.42,111.17,111.21,15342.0,94.7203,94.7884,94.5757,94.6097,15342.0
2017-11-01 15:15:00,111.22,111.34,111.21,111.24,13155.0,94.6182,94.7203,94.6097,94.6352,13155.0
2017-11-01 15:20:00,111.22,111.22,110.95,111.1,23666.0,94.6182,94.6182,94.3885,94.5161,23666.0
2017-11-01 15:25:00,111.08,111.15,110.96,110.97,22189.0,94.4991,94.5587,94.397,94.4055,22189.0
2017-11-01 15:30:00,110.98,111.19,110.88,111.19,26409.0,94.414,94.5927,94.329,94.5927,26409.0
2017-11-01 15:35:00,111.2,111.28,111.12,111.14,42382.0,94.6012,94.6693,94.5331,94.5502,42382.0
2017-11-01 15:40:00,111.14,111.58,111.09,111.52,49959.0,94.5502,94.9245,94.5076,94.8734,49959.0
2017-11-01 15:45:00,111.55,111.56,111.11,111.28,45047.0,94.899,94.9075,94.5246,94.6693,45047.0
2017-11-01 15:50:00,111.3,111.51,111.27,111.38,59467.0,94.6863,94.8649,94.6607,94.7543,59467.0
2017-11-01 15:55:00,111.38,111.39,111.29,111.32,101517.0,94.7543,94.7628,94.6778,94.7033,101517.0
2017-11-02 09:30:00,111.21,111.37,110.74,110.86,33340.0,94.6097,94.7458,94.2099,94.312,33340.0
2017-11-02 09:35:00,110.84,110.9,110.5,110.64,20499.0,94.2949,94.346,94.0057,94.1248,20499.0
2017-11-02 09:40:00,110.76,111.03,110.75,110.85,50136.0,94.2269,94.4566,94.2184,94.3034,50136.0
2017-11-02 09:45:00,110.87,111.9,110.87,111.62,44968.0,94.3205,95.1967,94.3205,94.9585,44968.0
2017-11-02 09:50:00,111.76,111.76,111.16,111.22,7263.0,95.0776,95.0776,94.5672,94.6182,7263.0
2017-11-02 09:55:00,111.18,111.4,111.01,111.12,29417.0,94.5842,94.7713,94.4396,94.5331,29417.0
2017-11-02 10:00:00,111.18,111.54,110.81,111.0,20484.0,94.5842,94.8904,94.2694,94.4311,20484.0
2017-11-02 10:05:00,111.0,111.33,110.3,110.6,32169.0,94.4311,94.7118,93.8355,94.0908,32169.0
2017-11-02 10:10:00,110.47,110.75,110.31,110.56,27996.0,93.9802,94.2184,93.844,94.0567,27996.0
2017-11-02 10:15:00,110.59,111.02,110.56,110.64,21019.0,94.0823,94.4481,94.0567,94.1248,21019.0
2017-11-02 10:20:00,110.68,110.68,110.27,110.27,12659.0,94.1588,94.1588,93.81,93.81,12659.0
2017-11-02 10:25:00,110.35,110.8,110.3,110.5,13197.0,93.8781,94.2609,93.8355,94.0057,13197.0
2017-11-02 10:30:00,110.48,110.5,110.26,110.34,19504.0,93.9887,94.0057,93.8015,93.8696,19504.0
2017-11-02 10:35:00,110.36,110.36,110.01,110.11,20208.0,93.8866,93.8866,93.5888,93.6739,20208.0
2017-11-02 10:40:00,110.08,110.52,110.07,110.3,13220.0,93.6484,94.0227,93.6399,93.8355,13220.0
2017-11-02 10:45:00,110.33,110.46,110.21,110.21,10093.0,93.8611,93.9717,93.759,93.759,10093.0
2017-11-02 10:50:00,110.22,110.24,109.82,109.91,49874.0,93.7675,93.7845,93.4272,93.5038,49874.0
2017-11-02 10:55:00,109.94,110.17,109.63,109.63,22195.0,93.5293,93.7249,93.2656,93.2656,22195.0
2017-11-02 11:00:00,109.66,110.26,109.51,110.19,21514.0,93.2911,93.8015,93.1635,93.742,21514.0
2017-11-02 11:05:00,110.21,110.21,109.86,109.9,20622.0,93.759,93.759,93.4612,93.4952,20622.0
2017-11-02 11:10:00,109.95,110.16,109.87,109.87,9131.0,93.5378,93.7164,93.4697,93.4697,9131.0
2017-11-02 11:15:00,109.91,109.95,109.57,109.7,13690.0,93.5038,93.5378,93.2145,93.3251,13690.0
2017-11-02 11:20:00,109.61,109.87,109.61,109.76,8680.0,93.2485,93.4697,93.2485,93.3761,8680.0
2017-11-02 11:25:00,109.74,109.77,109.46,109.6,17525.0,93.3591,93.3847,93.1209,93.24,17525.0
2017-11-02 11:30:00,109.58,109.58,109.32,109.36,31916.0,93.223,93.223,93.0018,93.0359,31916.0
2017-11-02 11:35:00,109.41,109.42,108.6,108.94,30348.0,93.0784,93.0869,92.3893,92.6785,30348.0
2017-11-02 11:40:00,108.94,109.43,108.89,109.33,15085.0,92.6785,93.0954,92.636,93.0103,15085.0
2017-11-02 11:45:00,109.32,109.36,108.92,108.97,16056.0,93.0018,93.0359,92.6615,92.7041,16056.0
2017-11-02 11:50:00,109.04,109.42,109.04,109.4,13733.0,92.7636,93.0869,92.7636,93.0699,13733.0
2017-11-02 11:55:00,109.41,109.69,109.38,109.65,13942.0,93.0784,93.3166,93.0529,93.2826,13942.0
2017-11-02 12:00:00,109.67,109.71,109.42,109.52,29996.0,93.2996,93.3336,93.0869,93.172,29996.0
2017-11-02 12:05:00,109.61,110.05,109.48,109.96,66426.0,93.2485,93.6229,93.1379,93.5463,66426.0
2017-11-02 12:10:00,109.98,110.16,109.83,109.95,14647.0,93.5633,93.7164,93.4357,93.5378,14647.0
2017-11-02 12:15:00,109.99,110.16,109.91,109.93,19355.0,93.5718,93.7164,93.5038,93.5208,19355.0
2017-11-02 12:20:00,109.97,110.01,109.71,109.92,14883.0,93.5548,93.5888,93.3336,93.5123,14883.0
2017-11-02 12:25:00,109.85,110.31,109.85,110.09,21878.0,93.4527,93.844,93.4527,93.6569,21878.0
2017-11-02 12:30:00,110.1,110.25,110.08,110.1,16643.0,93.6654,93.793,93.6484,93.6654,16643.0
2017-11-02 12:35:00,110.06,110.12,109.82,109.84,16743.0,93.6314,93.6824,93.4272,93.4442,16743.0
2017-11-02 12:40:00,109.88,109.89,109.4,109.41,19550.0,93.4782,93.4867,93.0699,93.0784,19550.0
2017-11-02 12:45:00,109.39,109.68,109.32,109.68,10502.0,93.0614,93.3081,93.0018,93.3081,10502.0
2017-11-02 12:50:00,109.77,110.3,109.71,110.12,22434.0,93.3847,93.8355,93.3336,93.6824,22434.0
2017-11-02 12:55:00,110.07,110.1,109.87,109.92,6422.0,93.6399,93.6654,93.4697,93.5123,6422.0
2017-11-02 13:00:00,109.96,110.08,109.69,109.86,9381.0,93.5463,93.6484,93.3166,93.4612,9381.0
2017-11-02 13:05:00,109.88,109.9,109.76,109.81,3762.0,93.4782,93.4952,93.3761,93.4187,3762.0
2017-11-02 13:10:00,109.78,110.06,109.78,109.93,6449.0,93.3932,93.6314,93.3932,93.5208,6449.0
2017-11-02 13:15:00,109.98,110.27,109.96,110.27,7668.0,93.5633,93.81,93.5463,93.81,7668.0
2017-11-02 13:20:00,110.22,110.23,109.99,110.01,11337.0,93.7675,93.776,93.5718,93.5888,11337.0
2017-11-02 13:25:00,110.08,110.08,109.77,109.84,9360.0,93.6484,93.6484,93.3847,93.4442,9360.0
2017-11-02 13:30:00,109.85,110.0,109.67,109.73,11190.0,93.4527,93.5803,93.2996,93.3506,11190.0
2017-11-02 13:35:00,109.69,109.95,109.68,109.93,15256.0,93.3166,93.5378,93.3081,93.5208,15256.0
2017-11-02 13:40:00,109.89,110.13,109.83,110.01,7801.0,93.4867,93.6909,93.4357,93.5888,7801.0
2017-11-02 13:45:00,110.03,110.23,109.97,110.13,21933.0,93.6058,93.776,93.5548,93.6909,21933.0
2017-11-02 13:50:00,110.09,110.37,110.03,110.2,12473.0,93.6569,93.8951,93.6058,93.7505,12473.0
2017-11-02 13:55:00,110.24,110.25,110.13,110.17,9727.0,93.7845,93.793,93.6909,93.7249,9727.0
2017-11-02 14:00:00,110.23,110.39,110.15,110.38,11212.0,93.776,93.9121,93.7079,93.9036,11212.0
2017-11-02 14:05:00,110.39,110.65,110.35,110.65,28027.0,93.9121,94.1333,93.8781,94.1333,28027.0
2017-11-02 14:10:00,110.66,110.89,110.65,110.87,27437.0,94.1418,94.3375,94.1333,94.3205,27437.0
2017-11-02 14:15:00,110.93,110.93,110.7,110.7,18134.0,94.3715,94.3715,94.1758,94.1758,18134.0
2017-11-02 14:20:00,110.73,111.02,110.7,111.01,28338.0,94.2014,94.4481,94.1758,94.4396,28338.0
2017-11-02 14:25:00,111.03,111.55,111.02,111.55,72233.0,94.4566,94.899,94.4481,94.899,72233.0
2017-11-02 14:30:00,111.56,111.66,111.18,111.23,13500.0,94.9075,94.9925,94.5842,94.6267,13500.0
2017-11-02 14:35:00,111.23,111.42,111.09,111.35,17158.0,94.6267,94.7884,94.5076,94.7288,17158.0
2017-11-02 14:40:00,111.34,111.35,111.02,111.02,18380.0,94.7203,94.7288,94.4481,94.4481,18380.0
2017-11-02 14:45:00,111.02,111.11,111.0,111.02,29062.0,94.4481,94.5246,94.4311,94.4481,29062.0
2017-11-02 14:50:00,111.0,111.12,111.0,111.03,12000.0,94.4311,94.5331,94.4311,94.4566,12000.0
2017-11-02 14:55:00,111.0,111.05,110.89,110.93,15508.0,94.4311,94.4736,94.3375,94.3715,15508.0
2017-11-02 15:00:00,110.98,111.28,110.96,111.11,11500.0,94.414,94.6693,94.397,94.5246,11500.0
2017-11-02 15:05:00,111.1,111.18,111.02,111.05,20190.0,94.5161,94.5842,94.4481,94.4736,20190.0
2017-11-02 15:10:00,111.11,111.46,111.08,111.39,17753.0,94.5246,94.8224,94.4991,94.7628,17753.0
2017-11-02 15:15:00,111.46,111.46,111.25,111.25,9433.0,94.8224,94.8224,94.6437,94.6437,9433.0
2017-11-02 15:20:00,111.29,111.35,111.23,111.25,17050.0,94.6778,94.7288,94.6267,94.6437,17050.0
2017-11-02 15:25:00,111.3,111.5,111.3,111.46,39849.0,94.6863,94.8564,94.6863,94.8224,39849.0
2017-11-02 15:30:00,111.43,111.6,111.41,111.56,49371.0,94.7969,94.9415,94.7799,94.9075,49371.0
2017-11-02 15:35:00,111.57,111.66,111.5,111.57,25091.0,94.916,94.9925,94.8564,94.916,25091.0
2017-11-02 15:40:00,111.56,111.67,111.5,111.51,23164.0,94.9075,95.001,94.8564,94.8649,23164.0
2017-11-02 15:45:00,111.55,111.61,111.5,111.58,30737.0,94.899,94.95,94.8564,94.9245,30737.0
2017-11-02 15:50:00,111.59,111.8,111.51,111.54,78744.0,94.933,95.1116,94.8649,94.8904,78744.0
2017-11-02 15:55:00,111.54,111.79,111.52,111.75,83231.0,94.8904,95.1031,94.8734,95.0691,83231.0
2017-11-03 09:30:00,113.64,114.44,112.51,112.96,124314.0,96.677,97.3576,95.7157,96.0985,124314.0
2017-11-03 09:35:00,112.89,112.96,112.69,112.76,61893.0,96.0389,96.0985,95.8688,95.9283,61893.0
2017-11-03 09:40:00,112.73,112.88,112.31,112.4,37251.0,95.9028,96.0304,95.5455,95.6221,37251.0
2017-11-03 09:45:00,112.35,112.42,112.05,112.18,19446.0,95.5795,95.6391,95.3243,95.4349,19446.0
2017-11-03 09:50:00,112.19,112.37,112.1,112.11,37678.0,95.4434,95.5966,95.3669,95.3754,37678.0
2017-11-03 09:55:00,112.09,112.41,111.89,112.14,22857.0,95.3583,95.6306,95.1882,95.4009,22857.0
2017-11-03 10:00:00,112.08,112.34,112.06,112.15,19893.0,95.3498,95.571,95.3328,95.4094,19893.0
2017-11-03 10:05:00,112.14,112.36,111.93,112.04,25141.0,95.4009,95.588,95.2222,95.3158,25141.0
2017-11-03 10:10:00,112.09,112.2,111.95,111.98,21436.0,95.3583,95.4519,95.2392,95.2648,21436.0
2017-11-03 10:15:00,112.04,112.1,111.8,111.95,21949.0,95.3158,95.3669,95.1116,95.2392,21949.0
2017-11-03 10:20:00,112.01,112.26,111.91,112.19,37371.0,95.2903,95.503,95.2052,95.4434,37371.0
2017-11-03 10:25:00,112.22,112.31,112.05,112.14,23943.0,95.4689,95.5455,95.3243,95.4009,23943.0
2017-11-03 10:30:00,112.14,112.25,111.95,112.01,26877.0,95.4009,95.4945,95.2392,95.2903,26877.0
2017-11-03 10:35:00,111.96,112.1,111.91,111.92,26574.0,95.2478,95.3669,95.2052,95.2137,26574.0
2017-11-03 10:40:00,111.95,111.98,111.69,111.75,23567.0,95.2392,95.2648,95.0181,95.0691,23567.0
2017-11-03 10:45:00,111.81,111.83,111.66,111.68,47719.0,95.1201,95.1372,94.9925,95.0095,47719.0
2017-11-03 10:50:00,111.65,111.83,111.64,111.82,17119.0,94.984,95.1372,94.9755,95.1287,17119.0
2017-11-03 10:55:00,111.83,111.93,111.79,111.88,22461.0,95.1372,95.2222,95.1031,95.1797,22461.0
2017-11-03 11:00:00,111.87,111.87,111.59,111.67,22873.0,95.1712,95.1712,94.933,95.001,22873.0
2017-11-03 11:05:00,111.74,111.8,111.67,111.8,19194.0,95.0606,95.1116,95.001,95.1116,19194.0
2017-11-03 11:10:00,111.84,111.85,111.73,111.73,6493.0,95.1457,95.1542,95.0521,95.0521,6493.0
2017-11-03 11:15:00,111.76,111.82,111.72,111.8,13552.0,95.0776,95.1287,95.0436,95.1116,13552.0
2017-11-03 11:20:00,111.83,112.0,111.81,111.98,40765.0,95.1372,95.2818,95.1201,95.2648,40765.0
2017-11-03 11:25:00,111.98,112.08,111.88,111.93,42289.0,95.2648,95.3498,95.1797,95.2222,42289.0
2017-11-03 11:30:00,111.88,111.93,111.76,111.81,24034.0,95.1797,95.2222,95.0776,95.1201,24034.0
2017-11-03 11:35:00,111.85,111.98,111.8,111.97,27368.0,95.1542,95.2648,95.1116,95.2563,27368.0
2017-11-03 11:40:00,112.01,112.02,111.87,111.99,10005.0,95.2903,95.2988,95.1712,95.2733,10005.0
2017-11-03 11:45:00,112.02,112.12,111.91,112.09,11753.0,95.2988,95.3839,95.2052,95.3583,11753.0
2017-11-03 11:50:00,112.09,112.14,112.03,112.08,9425.0,95.3583,95.4009,95.3073,95.3498,9425.0
2017-11-03 11:55:00,112.1,112.5,112.1,112.44,19002.0,95.3669,95.7071,95.3669,95.6561,19002.0
2017-11-03 12:00:00,112.43,112.73,112.42,112.62,26440.0,95.6476,95.9028,95.6391,95.8092,26440.0
2017-11-03 12:05:00,112.58,112.62,112.38,112.45,18452.0,95.7752,95.8092,95.6051,95.6646,18452.0
2017-11-03 12:10:00,112.45,112.48,112.34,112.36,11077.0,95.6646,95.6901,95.571,95.588,11077.0
2017-11-03 12:15:00,112.38,112.42,112.25,112.41,20095.0,95.6051,95.6391,95.4945,95.6306,20095.0
2017-11-03 12:20:00,112.4,112.44,112.15,112.19,18458.0,95.6221,95.6561,95.4094,95.4434,18458.0
2017-11-03 12:25:00,112.18,112.18,111.93,112.05,9600.0,95.4349,95.4349,95.2222,95.3243,9600.0
2017-11-03 12:30:00,112.05,112.06,111.93,112.0,7840.0,95.3243,95.3328,95.2222,95.2818,7840.0
2017-11-03 12:35:00,112.01,112.03,111.85,111.85,13487.0,95.2903,95.3073,95.1542,95.1542,13487.0
2017-11-03 12:40:00,111.85,111.85,111.78,111.8,5508.0,95.1542,95.1542,95.0946,95.1116,5508.0
2017-11-03 12:45:00,111.76,111.84,111.69,111.73,26061.0,95.0776,95.1457,95.0181,95.0521,26061.0
2017-11-03 12:50:00,111.75,111.81,111.73,111.8,9293.0,95.0691,95.1201,95.0521,95.1116,9293.0
2017-11-03 12:55:00,111.78,111.8,111.69,111.7,6432.0,95.0946,95.1116,95.0181,95.0266,6432.0
2017-11-03 13:00:00,111.75,111.84,111.73,111.75,14451.0,95.0691,95.1457,95.0521,95.0691,14451.0
2017-11-03 13:05:00,111.76,111.83,111.72,111.82,5526.0,95.0776,95.1372,95.0436,95.1287,5526.0
2017-11-03 13:10:00,111.82,111.82,111.78,111.8,6332.0,95.1287,95.1287,95.0946,95.1116,6332.0
2017-11-03 13:15:00,111.8,111.8,111.75,111.78,7327.0,95.1116,95.1116,95.0691,95.0946,7327.0
2017-11-03 13:20:00,111.79,111.79,111.73,111.78,16639.0,95.1031,95.1031,95.0521,95.0946,16639.0
2017-11-03 13:25:00,111.78,111.8,111.73,111.75,9811.0,95.0946,95.1116,95.0521,95.0691,9811.0
2017-11-03 13:30:00,111.75,111.78,111.7,111.71,9181.0,95.0691,95.0946,95.0266,95.0351,9181.0
2017-11-03 13:35:00,111.7,112.6,111.68,112.09,33843.0,95.0266,95.7922,95.0095,95.3583,33843.0
2017-11-03 13:40:00,112.28,112.35,111.68,111.76,29573.0,95.52,95.5795,95.0095,95.0776,29573.0
2017-11-03 13:45:00,111.7,111.72,111.15,111.16,18662.0,95.0266,95.0436,94.5587,94.5672,18662.0
2017-11-03 13:50:00,111.26,111.77,111.16,111.7,8600.0,94.6522,95.0861,94.5672,95.0266,8600.0
2017-11-03 13:55:00,111.7,111.72,111.43,111.43,22487.0,95.0266,95.0436,94.7969,94.7969,22487.0
2017-11-03 14:00:00,111.42,111.74,111.41,111.58,42991.0,94.7884,95.0606,94.7799,94.9245,42991.0
2017-11-03 14:05:00,111.59,112.53,111.58,112.42,29702.0,94.933,95.7327,94.9245,95.6391,29702.0
2017-11-03 14:10:00,112.4,112.86,112.26,112.35,32875.0,95.6221,96.0134,95.503,95.5795,32875.0
2017-11-03 14:15:00,112.38,112.89,112.37,112.83,23117.0,95.6051,96.0389,95.5966,95.9879,23117.0
2017-11-03 14:20:00,112.79,113.04,112.74,112.82,27061.0,95.9539,96.1665,95.9113,95.9794,27061.0
2017-11-03 14:25:00,112.84,112.93,112.55,112.68,31520.0,95.9964,96.073,95.7497,95.8603,31520.0
2017-11-03 14:30:00,112.74,112.8,112.59,112.62,26466.0,95.9113,95.9624,95.7837,95.8092,26466.0
2017-11-03 14:35:00,112.6,112.6,112.34,112.4,20189.0,95.7922,95.7922,95.571,95.6221,20189.0
2017-11-03 14:40:00,112.38,112.46,112.17,112.17,28680.0,95.6051,95.6731,95.4264,95.4264,28680.0
2017-11-03 14:45:00,112.17,112.3,111.75,112.03,21153.0,95.4264,95.537,95.0691,95.3073,21153.0
2017-11-03 14:50:00,112.01,112.33,112.01,112.29,14752.0,95.2903,95.5625,95.2903,95.5285,14752.0
2017-11-03 14:55:00,112.31,112.39,112.24,112.32,12579.0,95.5455,95.6136,95.486,95.554,12579.0
2017-11-03 15:00:00,112.32,112.63,112.3,112.63,27344.0,95.554,95.8177,95.537,95.8177,27344.0
2017-11-03 15:05:00,112.56,112.82,112.41,112.81,29106.0,95.7582,95.9794,95.6306,95.9709,29106.0
2017-11-03 15:10:00,112.78,112.79,112.55,112.63,13676.0,95.9454,95.9539,95.7497,95.8177,13676.0
2017-11-03 15:15:00,112.65,112.78,112.58,112.64,24919.0,95.8348,95.9454,95.7752,95.8262,24919.0
2017-11-03 15:20:00,112.59,112.75,112.5,112.7,35545.0,95.7837,95.9198,95.7071,95.8773,35545.0
2017-11-03 15:25:00,112.68,112.99,112.65,112.97,17717.0,95.8603,96.124,95.8348,96.107,17717.0
2017-11-03 15:30:00,112.97,113.04,112.9,113.01,36288.0,96.107,96.1665,96.0474,96.141,36288.0
2017-11-03 15:35:00,113.03,113.07,112.8,113.02,83232.0,96.158,96.1921,95.9624,96.1495,83232.0
2017-11-03 15:40:00,113.04,113.1,112.86,113.09,41411.0,96.1665,96.2176,96.0134,96.2091,41411.0
2017-11-03 15:45:00,113.1,113.14,113.01,113.01,65772.0,96.2176,96.2516,96.141,96.141,65772.0
2017-11-03 15:50:00,113.03,113.12,112.92,112.95,116541.0,96.158,96.2346,96.0645,96.09,116541.0
2017-11-03 15:55:00,112.95,113.26,112.88,113.19,177365.0,96.09,96.3537,96.0304,96.2942,177365.0
2017-11-06 09:30:00,115.24,115.27,114.5,115.08,103861.0,98.0381,98.0637,97.4086,97.902,103861.0
2017-11-06 09:35:00,115.11,115.11,114.67,115.0,78450.0,97.9276,97.9276,97.5532,97.834,78450.0
2017-11-06 09:40:00,115.0,115.0,114.8,114.94,59260.0,97.834,97.834,97.6638,97.7829,59260.0
2017-11-06 09:45:00,114.92,114.95,114.67,114.83,70200.0,97.7659,97.7914,97.5532,97.6893,70200.0
2017-11-06 09:50:00,114.86,114.91,114.3,114.64,110520.0,97.7149,97.7574,97.2385,97.5277,110520.0
2017-11-06 09:55:00,114.65,116.18,114.64,116.15,176606.0,97.5362,98.8378,97.5277,98.8123,176606.0
2017-11-06 10:00:00,116.1,116.8,115.93,116.58,132361.0,98.7698,99.3653,98.6252,99.1781,132361.0
2017-11-06 10:05:00,116.57,116.61,115.74,116.16,109771.0,99.1696,99.2036,98.4635,98.8208,109771.0
2017-11-06 10:10:00,116.12,116.23,115.55,116.01,49380.0,98.7868,98.8804,98.3019,98.6932,49380.0
2017-11-06 10:15:00,116.03,116.43,115.98,116.25,75210.0,98.7102,99.0505,98.6677,98.8974,75210.0
2017-11-06 10:20:00,116.25,116.61,116.21,116.48,34011.0,98.8974,99.2036,98.8634,99.0931,34011.0
2017-11-06 10:25:00,116.56,116.56,116.2,116.23,39843.0,99.1611,99.1611,98.8548,98.8804,39843.0
2017-11-06 10:30:00,116.2,116.24,115.78,115.86,28645.0,98.8548,98.8889,98.4975,98.5656,28645.0
2017-11-06 10:35:00,115.85,115.9,115.71,115.78,46704.0,98.5571,98.5996,98.438,98.4975,46704.0
2017-11-06 10:40:00,115.76,115.8,115.53,115.64,28269.0,98.4805,98.5146,98.2849,98.3784,28269.0
2017-11-06 10:45:00,115.64,115.67,115.41,115.47,54783.0,98.3784,98.404,98.1828,98.2338,54783.0
2017-11-06 10:50:00,115.44,115.51,115.36,115.4,32702.0,98.2083,98.2678,98.1402,98.1743,32702.0
2017-11-06 10:55:00,115.37,115.6,115.31,115.5,47910.0,98.1487,98.3444,98.0977,98.2593,47910.0
2017-11-06 11:00:00,115.46,115.95,115.46,115.62,53692.0,98.2253,98.6422,98.2253,98.3614,53692.0
2017-11-06 11:05:00,115.62,115.64,115.43,115.43,29982.0,98.3614,98.3784,98.1998,98.1998,29982.0
2017-11-06 11:10:00,115.43,115.46,115.17,115.19,38174.0,98.1998,98.2253,97.9786,97.9956,38174.0
2017-11-06 11:15:00,115.16,115.45,115.1,115.41,28984.0,97.9701,98.2168,97.919,98.1828,28984.0
2017-11-06 11:20:00,115.4,115.44,115.33,115.4,24984.0,98.1743,98.2083,98.1147,98.1743,24984.0
2017-11-06 11:25:00,115.38,115.48,115.37,115.42,21322.0,98.1573,98.2423,98.1487,98.1913,21322.0
2017-11-06 11:30:00,115.43,115.54,115.38,115.48,34242.0,98.1998,98.2934,98.1573,98.2423,34242.0
2017-11-06 11:35:00,115.48,115.81,115.45,115.67,32868.0,98.2423,98.5231,98.2168,98.404,32868.0
2017-11-06 11:40:00,115.67,115.93,115.63,115.84,76602.0,98.404,98.6252,98.3699,98.5486,76602.0
2017-11-06 11:45:00,115.81,115.83,115.48,115.48,25130.0,98.5231,98.5401,98.2423,98.2423,25130.0
2017-11-06 11:50:00,115.5,115.54,115.4,115.42,13759.0,98.2593,98.2934,98.1743,98.1913,13759.0
2017-11-06 11:55:00,115.4,115.68,115.35,115.38,23805.0,98.1743,98.4125,98.1317,98.1573,23805.0
2017-11-06 12:00:00,115.44,115.53,115.39,115.45,14959.0,98.2083,98.2849,98.1658,98.2168,14959.0
2017-11-06 12:05:00,115.4,115.83,115.4,115.69,60702.0,98.1743,98.5401,98.1743,98.421,60702.0
2017-11-06 12:10:00,115.71,115.81,115.46,115.63,61473.0,98.438,98.5231,98.2253,98.3699,61473.0
2017-11-06 12:15:00,115.65,115.72,115.54,115.67,40109.0,98.3869,98.4465,98.2934,98.404,40109.0
2017-11-06 12:20:00,115.67,115.92,115.65,115.91,46770.0,98.404,98.6166,98.3869,98.6081,46770.0
2017-11-06 12:25:00,115.86,116.1,115.85,115.94,29807.0,98.5656,98.7698,98.5571,98.6337,29807.0
2017-11-06 12:30:00,115.92,116.0,115.8,115.81,26783.0,98.6166,98.6847,98.5146,98.5231,26783.0
2017-11-06 12:35:00,115.81,115.82,115.66,115.7,27989.0,98.5231,98.5316,98.3955,98.4295,27989.0
2017-11-06 12:40:00,115.69,115.72,115.52,115.57,12907.0,98.421,98.4465,98.2764,98.3189,12907.0
2017-11-06 12:45:00,115.56,115.85,115.52,115.79,33084.0,98.3104,98.5571,98.2764,98.506,33084.0
2017-11-06 12:50:00,115.79,115.95,115.77,115.9,22984.0,98.506,98.6422,98.489,98.5996,22984.0
2017-11-06 12:55:00,115.88,115.89,115.75,115.89,29460.0,98.5826,98.5911,98.472,98.5911,29460.0
2017-11-06 13:00:00,115.84,115.89,115.78,115.8,19468.0,98.5486,98.5911,98.4975,98.5146,19468.0
2017-11-06 13:05:00,115.78,116.46,115.74,116.42,25763.0,98.4975,99.076,98.4635,99.042,25763.0
2017-11-06 13:10:00,116.42,116.46,116.15,116.2,46618.0,99.042,99.076,98.8123,98.8548,46618.0
2017-11-06 13:15:00,116.2,116.22,115.9,116.05,77024.0,98.8548,98.8719,98.5996,98.7272,77024.0
2017-11-06 13:20:00,116.08,116.1,115.88,115.93,25973.0,98.7528,98.7698,98.5826,98.6252,25973.0
2017-11-06 13:25:00,115.95,116.11,115.88,115.99,15356.0,98.6422,98.7783,98.5826,98.6762,15356.0
2017-11-06 13:30:00,116.01,116.07,115.87,115.93,14688.0,98.6932,98.7443,98.5741,98.6252,14688.0
2017-11-06 13:35:00,115.9,116.04,115.8,115.95,18410.0,98.5996,98.7187,98.5146,98.6422,18410.0
2017-11-06 13:40:00,115.96,116.01,115.93,115.97,20199.0,98.6507,98.6932,98.6252,98.6592,20199.0
2017-11-06 13:45:00,115.95,116.34,115.87,116.31,47706.0,98.6422,98.974,98.5741,98.9484,47706.0
2017-11-06 13:50:00,116.34,116.5,116.14,116.36,127255.0,98.974,99.1101,98.8038,98.991,127255.0
2017-11-06 13:55:00,116.32,116.49,116.27,116.38,38630.0,98.9569,99.1016,98.9144,99.008,38630.0
2017-11-06 14:00:00,116.37,116.8,116.32,116.79,75884.0,98.9995,99.3653,98.9569,99.3568,75884.0
2017-11-06 14:05:00,116.78,117.42,116.77,117.06,155376.0,99.3483,99.8927,99.3398,99.5865,155376.0
2017-11-06 14:10:00,117.03,117.47,117.03,117.15,107199.0,99.561,99.9353,99.561,99.663,107199.0
2017-11-06 14:15:00,117.15,117.17,116.89,116.98,58550.0,99.663,99.6801,99.4419,99.5184,58550.0
2017-11-06 14:20:00,116.98,117.65,116.98,117.05,127415.0,99.5184,100.0884,99.5184,99.578,127415.0
2017-11-06 14:25:00,117.0,117.08,116.93,117.01,62124.0,99.5354,99.6035,99.4759,99.5439,62124.0
2017-11-06 14:30:00,116.99,117.07,116.93,116.97,45566.0,99.5269,99.595,99.4759,99.5099,45566.0
2017-11-06 14:35:00,117.0,117.03,116.75,116.92,38760.0,99.5354,99.561,99.3228,99.4674,38760.0
2017-11-06 14:40:00,116.93,117.15,116.78,116.89,109932.0,99.4759,99.663,99.3483,99.4419,109932.0
2017-11-06 14:45:00,116.91,117.06,116.86,116.99,48354.0,99.4589,99.5865,99.4163,99.5269,48354.0
2017-11-06 14:50:00,116.97,117.04,116.74,116.84,41833.0,99.5099,99.5695,99.3142,99.3993,41833.0
2017-11-06 14:55:00,116.88,116.95,116.75,116.9,37353.0,99.4333,99.4929,99.3228,99.4504,37353.0
2017-11-06 15:00:00,116.9,116.9,116.66,116.7,47579.0,99.4504,99.4504,99.2462,99.2802,47579.0
2017-11-06 15:05:00,116.69,116.9,116.65,116.81,48625.0,99.2717,99.4504,99.2377,99.3738,48625.0
2017-11-06 15:10:00,116.79,116.86,116.75,116.8,67228.0,99.3568,99.4163,99.3228,99.3653,67228.0
2017-11-06 15:15:00,116.79,116.94,116.69,116.83,68283.0,99.3568,99.4844,99.2717,99.3908,68283.0
2017-11-06 15:20:00,116.81,116.99,116.73,116.87,75082.0,99.3738,99.5269,99.3057,99.4248,75082.0
2017-11-06 15:25:00,116.9,116.9,116.52,116.53,52359.0,99.4504,99.4504,99.1271,99.1356,52359.0
2017-11-06 15:30:00,116.52,116.56,116.38,116.4,67605.0,99.1271,99.1611,99.008,99.025,67605.0
2017-11-06 15:35:00,116.39,116.48,116.07,116.09,80577.0,99.0165,99.0931,98.7443,98.7613,80577.0
2017-11-06 15:40:00,116.09,116.19,115.65,115.77,121831.0,98.7613,98.8463,98.3869,98.489,121831.0
2017-11-06 15:45:00,115.82,116.01,115.78,116.0,137678.0,98.5316,98.6932,98.4975,98.6847,137678.0
2017-11-06 15:50:00,116.0,116.24,115.75,116.24,147727.0,98.6847,98.8889,98.472,98.8889,147727.0
2017-11-06 15:55:00,116.22,116.7,116.1,116.61,303740.0,98.8719,99.2802,98.7698,99.2036,303740.0
2017-11-07 09:30:00,109.87,113.24,109.73,111.02,504566.0,93.4697,96.3367,93.3506,94.4481,504566.0
2017-11-07 09:35:00,110.74,112.2,110.65,111.5,167963.0,94.2099,95.4519,94.1333,94.8564,167963.0
2017-11-07 09:40:00,111.48,112.87,111.44,112.22,128184.0,94.8394,96.0219,94.8054,95.4689,128184.0
2017-11-07 09:45:00,112.15,112.2,111.17,111.17,102253.0,95.4094,95.4519,94.5757,94.5757,102253.0
2017-11-07 09:50:00,111.21,111.33,110.62,110.79,163507.0,94.6097,94.7118,94.1078,94.2524,163507.0
2017-11-07 09:55:00,110.84,110.92,110.26,110.38,138998.0,94.2949,94.363,93.8015,93.9036,138998.0
2017-11-07 10:00:00,110.38,110.38,109.68,110.01,208826.0,93.9036,93.9036,93.3081,93.5888,208826.0
2017-11-07 10:05:00,109.97,110.1,109.5,109.51,116519.0,93.5548,93.6654,93.155,93.1635,116519.0
2017-11-07 10:10:00,109.55,110.09,109.32,109.46,156272.0,93.1975,93.6569,93.0018,93.1209,156272.0
2017-11-07 10:15:00,109.52,110.02,109.51,109.74,102927.0,93.172,93.5973,93.1635,93.3591,102927.0
2017-11-07 10:20:00,109.72,110.28,109.38,109.43,165518.0,93.3421,93.8185,93.0529,93.0954,165518.0
2017-11-07 10:25:00,109.43,109.56,109.05,109.28,124471.0,93.0954,93.206,92.7721,92.9678,124471.0
2017-11-07 10:30:00,109.3,109.77,109.17,109.17,87532.0,92.9848,93.3847,92.8742,92.8742,87532.0
2017-11-07 10:35:00,109.17,109.34,109.01,109.24,114196.0,92.8742,93.0188,92.7381,92.9338,114196.0
2017-11-07 10:40:00,109.23,109.5,109.01,109.17,90239.0,92.9253,93.155,92.7381,92.8742,90239.0
2017-11-07 10:45:00,109.25,109.33,108.74,109.11,268222.0,92.9423,93.0103,92.5084,92.8232,268222.0
2017-11-07 10:50:00,109.1,109.17,108.46,108.67,148395.0,92.8147,92.8742,92.2702,92.4489,148395.0
2017-11-07 10:55:00,108.65,108.88,108.29,108.4,113409.0,92.4318,92.6275,92.1256,92.2192,113409.0
2017-11-07 11:00:00,108.41,109.0,108.41,108.73,93513.0,92.2277,92.7296,92.2277,92.4999,93513.0
2017-11-07 11:05:00,108.73,108.74,108.31,108.56,112561.0,92.4999,92.5084,92.1426,92.3553,112561.0
2017-11-07 11:10:00,108.57,108.62,107.81,107.89,168308.0,92.3638,92.4063,91.7172,91.7853,168308.0
2017-11-07 11:15:00,107.9,108.3,107.81,108.18,69937.0,91.7938,92.1341,91.7172,92.032,69937.0
2017-11-07 11:20:00,108.1,108.68,107.89,108.46,69228.0,91.9639,92.4574,91.7853,92.2702,69228.0
2017-11-07 11:25:00,108.46,108.92,108.15,108.88,99463.0,92.2702,92.6615,92.0065,92.6275,99463.0
2017-11-07 11:30:00,108.88,109.3,108.68,108.95,108795.0,92.6275,92.9848,92.4574,92.6871,108795.0
2017-11-07 11:35:00,108.98,109.3,108.75,108.75,84529.0,92.7126,92.9848,92.5169,92.5169,84529.0
2017-11-07 11:40:00,108.77,108.85,108.48,108.78,41544.0,92.5339,92.602,92.2872,92.5424,41544.0
2017-11-07 11:45:00,108.81,109.11,108.79,108.85,40251.0,92.568,92.8232,92.5509,92.602,40251.0
2017-11-07 11:50:00,108.81,108.94,108.66,108.71,33247.0,92.568,92.6785,92.4403,92.4829,33247.0
2017-11-07 11:55:00,108.7,108.78,108.23,108.25,151558.0,92.4744,92.5424,92.0745,92.0915,151558.0
2017-11-07 12:00:00,108.3,108.58,108.09,108.16,59975.0,92.1341,92.3723,91.9554,92.015,59975.0
2017-11-07 12:05:00,108.14,108.32,108.06,108.17,39972.0,91.998,92.1511,91.9299,92.0235,39972.0
2017-11-07 12:10:00,108.1,108.33,108.03,108.2,33604.0,91.9639,92.1596,91.9044,92.049,33604.0
2017-11-07 12:15:00,108.22,108.27,107.93,107.99,72738.0,92.066,92.1086,91.8193,91.8704,72738.0
2017-11-07 12:20:00,107.99,108.15,107.9,107.97,39718.0,91.8704,92.0065,91.7938,91.8533,39718.0
2017-11-07 12:25:00,107.96,108.42,107.75,108.25,108049.0,91.8448,92.2362,91.6662,92.0915,108049.0
2017-11-07 12:30:00,108.23,108.63,108.12,108.58,55660.0,92.0745,92.4148,91.9809,92.3723,55660.0
2017-11-07 12:35:00,108.59,108.89,108.56,108.81,81980.0,92.3808,92.636,92.3553,92.568,81980.0
2017-11-07 12:40:00,108.85,108.87,108.23,108.3,59722.0,92.602,92.619,92.0745,92.1341,59722.0
2017-11-07 12:45:00,108.3,108.46,108.15,108.46,28302.0,92.1341,92.2702,92.0065,92.2702,28302.0
2017-11-07 12:50:00,108.51,108.63,108.42,108.48,24623.0,92.3127,92.4148,92.2362,92.2872,24623.0
2017-11-07 12:55:00,108.45,108.62,108.43,108.47,16133.0,92.2617,92.4063,92.2447,92.2787,16133.0
2017-11-07 13:00:00,108.49,108.62,108.42,108.5,13627.0,92.2957,92.4063,92.2362,92.3042,13627.0
2017-11-07 13:05:00,108.5,108.77,108.44,108.7,38509.0,92.3042,92.5339,92.2532,92.4744,38509.0
2017-11-07 13:10:00,108.74,108.82,108.57,108.67,41118.0,92.5084,92.5765,92.3638,92.4489,41118.0
2017-11-07 13:15:00,108.65,108.79,108.63,108.66,15093.0,92.4318,92.5509,92.4148,92.4403,15093.0
2017-11-07 13:20:00,108.68,108.7,108.27,108.31,32614.0,92.4574,92.4744,92.1086,92.1426,32614.0
2017-11-07 13:25:00,108.3,109.1,108.3,108.98,35373.0,92.1341,92.8147,92.1341,92.7126,35373.0
2017-11-07 13:30:00,108.91,109.25,108.91,109.11,47994.0,92.653,92.9423,92.653,92.8232,47994.0
2017-11-07 13:35:00,109.1,109.11,108.7,108.96,49136.0,92.8147,92.8232,92.4744,92.6956,49136.0
2017-11-07 13:40:00,108.98,109.25,108.94,109.09,25876.0,92.7126,92.9423,92.6785,92.8062,25876.0
2017-11-07 13:45:00,109.09,109.46,109.03,109.46,51601.0,92.8062,93.1209,92.7551,93.1209,51601.0
2017-11-07 13:50:00,109.47,109.77,109.3,109.51,81016.0,93.1294,93.3847,92.9848,93.1635,81016.0
2017-11-07 13:55:00,109.51,109.56,109.14,109.33,32711.0,93.1635,93.206,92.8487,93.0103,32711.0
2017-11-07 14:00:00,109.39,109.47,109.21,109.27,39412.0,93.0614,93.1294,92.9082,92.9593,39412.0
2017-11-07 14:05:00,109.28,109.32,109.01,109.15,42542.0,92.9678,93.0018,92.7381,92.8572,42542.0
2017-11-07 14:10:00,109.17,109.57,109.14,109.57,69425.0,92.8742,93.2145,92.8487,93.2145,69425.0
2017-11-07 14:15:00,109.58,109.61,109.27,109.28,39843.0,93.223,93.2485,92.9593,92.9678,39843.0
2017-11-07 14:20:00,109.27,109.6,109.16,109.59,39084.0,92.9593,93.24,92.8657,93.2315,39084.0
2017-11-07 14:25:00,109.57,109.98,109.53,109.76,75456.0,93.2145,93.5633,93.1805,93.3761,75456.0
2017-11-07 14:30:00,109.75,110.02,109.71,109.81,133884.0,93.3676,93.5973,93.3336,93.4187,133884.0
2017-11-07 14:35:00,109.81,110.08,109.61,110.08,68789.0,93.4187,93.6484,93.2485,93.6484,68789.0
2017-11-07 14:40:00,110.09,110.17,109.96,110.06,40207.0,93.6569,93.7249,93.5463,93.6314,40207.0
2017-11-07 14:45:00,110.1,110.29,110.03,110.19,46877.0,93.6654,93.827,93.6058,93.742,46877.0
2017-11-07 14:50:00,110.21,110.38,110.08,110.15,52260.0,93.759,93.9036,93.6484,93.7079,52260.0
2017-11-07 14:55:00,110.15,110.35,110.14,110.33,36329.0,93.7079,93.8781,93.6994,93.8611,36329.0
2017-11-07 15:00:00,110.34,110.35,110.09,110.09,36994.0,93.8696,93.8781,93.6569,93.6569,36994.0
2017-11-07 15:05:00,110.09,110.31,110.02,110.27,55517.0,93.6569,93.844,93.5973,93.81,55517.0
2017-11-07 15:10:00,110.26,110.74,110.24,110.62,54079.0,93.8015,94.2099,93.7845,94.1078,54079.0
2017-11-07 15:15:00,110.65,110.98,110.57,110.81,104305.0,94.1333,94.414,94.0652,94.2694,104305.0
2017-11-07 15:20:00,110.8,111.29,110.78,111.11,111821.0,94.2609,94.6778,94.2439,94.5246,111821.0
2017-11-07 15:25:00,111.07,111.1,110.72,110.77,80986.0,94.4906,94.5161,94.1928,94.2354,80986.0
2017-11-07 15:30:00,110.79,110.96,110.79,110.93,64056.0,94.2524,94.397,94.2524,94.3715,64056.0
2017-11-07 15:35:00,110.93,111.01,110.44,110.47,74187.0,94.3715,94.4396,93.9546,93.9802,74187.0
2017-11-07 15:40:00,110.48,110.67,110.15,110.6,80996.0,93.9887,94.1503,93.7079,94.0908,80996.0
2017-11-07 15:45:00,110.59,110.94,110.45,110.9,103977.0,94.0823,94.38,93.9632,94.346,103977.0
2017-11-07 15:50:00,110.91,111.24,110.79,111.09,139357.0,94.3545,94.6352,94.2524,94.5076,139357.0
2017-11-07 15:55:00,111.05,111.22,110.82,111.21,131425.0,94.4736,94.6182,94.2779,94.6097,131425.0
2017-11-08 09:30:00,111.33,111.8,111.2,111.34,85462.0,94.7118,95.1116,94.6012,94.7203,85462.0
2017-11-08 09:35:00,111.34,111.93,110.87,111.93,56336.0,94.7203,95.2222,94.3205,95.2222,56336.0
2017-11-08 09:40:00,111.84,112.29,111.82,112.15,76458.0,95.1457,95.5285,95.1287,95.4094,76458.0
2017-11-08 09:45:00,112.15,112.35,111.43,111.43,87309.0,95.4094,95.5795,94.7969,94.7969,87309.0
2017-11-08 09:50:00,111.4,111.47,111.04,111.41,52773.0,94.7713,94.8309,94.4651,94.7799,52773.0
2017-11-08 09:55:00,111.43,111.77,111.32,111.32,28465.0,94.7969,95.0861,94.7033,94.7033,28465.0
2017-11-08 10:00:00,111.37,111.63,111.37,111.44,27798.0,94.7458,94.967,94.7458,94.8054,27798.0
2017-11-08 10:05:00,111.46,112.04,111.42,111.91,34591.0,94.8224,95.3158,94.7884,95.2052,34591.0
2017-11-08 10:10:00,111.92,112.01,111.79,111.99,39420.0,95.2137,95.2903,95.1031,95.2733,39420.0
2017-11-08 10:15:00,111.94,111.99,111.55,111.63,25912.0,95.2307,95.2733,94.899,94.967,25912.0
2017-11-08 10:20:00,111.66,112.21,111.66,112.17,31727.0,94.9925,95.4604,94.9925,95.4264,31727.0
2017-11-08 10:25:00,112.16,112.45,112.02,112.42,40895.0,95.4179,95.6646,95.2988,95.6391,40895.0
2017-11-08 10:30:00,112.39,112.39,112.18,112.23,33260.0,95.6136,95.6136,95.4349,95.4775,33260.0
2017-11-08 10:35:00,112.23,112.25,112.0,112.14,50563.0,95.4775,95.4945,95.2818,95.4009,50563.0
2017-11-08 10:40:00,112.15,112.35,112.15,112.28,48310.0,95.4094,95.5795,95.4094,95.52,48310.0
2017-11-08 10:45:00,112.27,112.27,111.81,111.84,31920.0,95.5115,95.5115,95.1201,95.1457,31920.0
2017-11-08 10:50:00,111.86,112.16,111.81,112.13,28425.0,95.1627,95.4179,95.1201,95.3924,28425.0
2017-11-08 10:55:00,112.11,112.11,111.97,111.98,15004.0,95.3754,95.3754,95.2563,95.2648,15004.0
2017-11-08 11:00:00,112.03,112.17,112.0,112.1,15609.0,95.3073,95.4264,95.2818,95.3669,15609.0
2017-11-08 11:05:00,112.08,112.25,112.04,112.04,30658.0,95.3498,95.4945,95.3158,95.3158,30658.0
2017-11-08 11:10:00,112.06,112.06,111.84,112.0,23671.0,95.3328,95.3328,95.1457,95.2818,23671.0
2017-11-08 11:15:00,111.99,112.02,111.86,111.9,19755.0,95.2733,95.2988,95.1627,95.1967,19755.0
2017-11-08 11:20:00,111.87,112.0,111.85,111.89,8444.0,95.1712,95.2818,95.1542,95.1882,8444.0
2017-11-08 11:25:00,111.94,112.04,111.92,112.0,15860.0,95.2307,95.3158,95.2137,95.2818,15860.0
2017-11-08 11:30:00,112.0,112.26,112.0,112.06,16646.0,95.2818,95.503,95.2818,95.3328,16646.0
2017-11-08 11:35:00,112.01,112.01,111.81,111.89,12509.0,95.2903,95.2903,95.1201,95.1882,12509.0
2017-11-08 11:40:00,111.93,111.93,111.62,111.63,14515.0,95.2222,95.2222,94.9585,94.967,14515.0
2017-11-08 11:45:00,111.63,111.66,111.56,111.62,8451.0,94.967,94.9925,94.9075,94.9585,8451.0
2017-11-08 11:50:00,111.65,111.69,111.55,111.55,11333.0,94.984,95.0181,94.899,94.899,11333.0
2017-11-08 11:55:00,111.56,111.59,111.43,111.58,9869.0,94.9075,94.933,94.7969,94.9245,9869.0
2017-11-08 12:00:00,111.55,111.87,111.53,111.83,8086.0,94.899,95.1712,94.8819,95.1372,8086.0
2017-11-08 12:05:00,111.85,111.97,111.83,111.9,11867.0,95.1542,95.2563,95.1372,95.1967,11867.0
2017-11-08 12:10:00,111.88,111.91,111.64,111.79,37646.0,95.1797,95.2052,94.9755,95.1031,37646.0
2017-11-08 12:15:00,111.79,111.9,111.74,111.78,10795.0,95.1031,95.1967,95.0606,95.0946,10795.0
2017-11-08 12:20:00,111.77,111.93,111.77,111.93,6300.0,95.0861,95.2222,95.0861,95.2222,6300.0
2017-11-08 12:25:00,111.93,112.04,111.85,112.01,20760.0,95.2222,95.3158,95.1542,95.2903,20760.0
2017-11-08 12:30:00,112.01,112.33,111.99,112.28,10835.0,95.2903,95.5625,95.2733,95.52,10835.0
2017-11-08 12:35:00,112.26,112.31,112.13,112.21,12813.0,95.503,95.5455,95.3924,95.4604,12813.0
2017-11-08 12:40:00,112.2,112.22,112.11,112.11,10530.0,95.4519,95.4689,95.3754,95.3754,10530.0
2017-11-08 12:45:00,112.13,112.39,112.12,112.38,21592.0,95.3924,95.6136,95.3839,95.6051,21592.0
2017-11-08 12:50:00,112.4,112.55,112.39,112.49,14248.0,95.6221,95.7497,95.6136,95.6986,14248.0
2017-11-08 12:55:00,112.48,112.53,112.38,112.45,12245.0,95.6901,95.7327,95.6051,95.6646,12245.0
2017-11-08 13:00:00,112.49,112.77,112.49,112.77,27593.0,95.6986,95.9368,95.6986,95.9368,27593.0
2017-11-08 13:05:00,112.8,112.86,112.62,112.62,11773.0,95.9624,96.0134,95.8092,95.8092,11773.0
2017-11-08 13:10:00,112.52,112.7,112.41,112.42,23310.0,95.7242,95.8773,95.6306,95.6391,23310.0
2017-11-08 13:15:00,112.45,112.46,112.38,112.39,7819.0,95.6646,95.6731,95.6051,95.6136,7819.0
2017-11-08 13:20:00,112.36,112.47,112.36,112.4,7391.0,95.588,95.6816,95.588,95.6221,7391.0
2017-11-08 13:25:00,112.39,112.41,112.35,112.39,8183.0,95.6136,95.6306,95.5795,95.6136,8183.0
2017-11-08 13:30:00,112.4,112.42,112.34,112.35,7900.0,95.6221,95.6391,95.571,95.5795,7900.0
2017-11-08 13:35:00,112.37,112.37,112.16,112.23,19331.0,95.5966,95.5966,95.4179,95.4775,19331.0
2017-11-08 13:40:00,112.23,112.34,112.23,112.28,7476.0,95.4775,95.571,95.4775,95.52,7476.0
2017-11-08 13:45:00,112.28,112.39,112.23,112.35,10861.0,95.52,95.6136,95.4775,95.5795,10861.0
2017-11-08 13:50:00,112.34,112.57,112.33,112.57,25173.0,95.571,95.7667,95.5625,95.7667,25173.0
2017-11-08 13:55:00,112.55,112.55,112.48,112.5,14944.0,95.7497,95.7497,95.6901,95.7071,14944.0
2017-11-08 14:00:00,112.5,112.5,112.35,112.41,11584.0,95.7071,95.7071,95.5795,95.6306,11584.0
2017-11-08 14:05:00,112.43,112.47,112.4,112.42,6347.0,95.6476,95.6816,95.6221,95.6391,6347.0
2017-11-08 14:10:00,112.39,112.52,112.37,112.48,11345.0,95.6136,95.7242,95.5966,95.6901,11345.0
2017-11-08 14:15:00,112.5,112.55,112.43,112.55,15551.0,95.7071,95.7497,95.6476,95.7497,15551.0
2017-11-08 14:20:00,112.54,112.54,112.47,112.49,8649.0,95.7412,95.7412,95.6816,95.6986,8649.0
2017-11-08 14:25:00,112.49,112.52,112.46,112.46,18164.0,95.6986,95.7242,95.6731,95.6731,18164.0
2017-11-08 14:30:00,112.45,112.52,112.44,112.44,22142.0,95.6646,95.7242,95.6561,95.6561,22142.0
2017-11-08 14:35:00,112.48,112.58,112.48,112.58,14676.0,95.6901,95.7752,95.6901,95.7752,14676.0
2017-11-08 14:40:00,112.59,112.65,112.51,112.64,34185.0,95.7837,95.8348,95.7157,95.8262,34185.0
2017-11-08 14:45:00,112.64,112.64,112.53,112.61,17964.0,95.8262,95.8262,95.7327,95.8007,17964.0
2017-11-08 14:50:00,112.62,112.75,112.6,112.7,15201.0,95.8092,95.9198,95.7922,95.8773,15201.0
2017-11-08 14:55:00,112.72,112.9,112.7,112.9,24702.0,95.8943,96.0474,95.8773,96.0474,24702.0
2017-11-08 15:00:00,112.9,113.24,112.87,113.19,60887.0,96.0474,96.3367,96.0219,96.2942,60887.0
2017-11-08 15:05:00,113.18,113.18,113.0,113.1,25827.0,96.2856,96.2856,96.1325,96.2176,25827.0
2017-11-08 15:10:00,113.09,113.12,112.89,112.91,22695.0,96.2091,96.2346,96.0389,96.0559,22695.0
2017-11-08 15:15:00,112.91,113.12,112.88,113.09,24584.0,96.0559,96.2346,96.0304,96.2091,24584.0
2017-11-08 15:20:00,113.12,113.12,112.96,112.98,25940.0,96.2346,96.2346,96.0985,96.1155,25940.0
2017-11-08 15:25:00,113.0,113.13,112.98,113.01,25603.0,96.1325,96.2431,96.1155,96.141,25603.0
2017-11-08 15:30:00,113.01,113.07,112.92,112.98,23524.0,96.141,96.1921,96.0645,96.1155,23524.0
2017-11-08 15:35:00,113.0,113.07,112.9,112.95,44869.0,96.1325,96.1921,96.0474,96.09,44869.0
2017-11-08 15:40:00,112.96,113.06,112.91,112.91,25098.0,96.0985,96.1836,96.0559,96.0559,25098.0
2017-11-08 15:45:00,112.91,113.09,112.84,113.07,75982.0,96.0559,96.2091,95.9964,96.1921,75982.0
2017-11-08 15:50:00,113.08,113.21,112.95,113.15,85556.0,96.2006,96.3112,96.09,96.2601,85556.0
2017-11-08 15:55:00,113.15,113.25,113.12,113.16,64825.0,96.2601,96.3452,96.2346,96.2686,64825.0
2017-11-09 09:30:00,111.71,112.18,111.27,111.71,73241.0,95.0351,95.4349,94.6607,95.0351,73241.0
2017-11-09 09:35:00,111.5,112.0,111.49,111.65,18531.0,94.8564,95.2818,94.8479,94.984,18531.0
2017-11-09 09:40:00,111.66,111.7,111.17,111.2,25846.0,94.9925,95.0266,94.5757,94.6012,25846.0
2017-11-09 09:45:00,111.17,111.37,111.02,111.06,24216.0,94.5757,94.7458,94.4481,94.4821,24216.0
2017-11-09 09:50:00,111.09,111.76,110.89,111.76,21817.0,94.5076,95.0776,94.3375,95.0776,21817.0
2017-11-09 09:55:00,111.78,112.16,111.6,112.16,19606.0,95.0946,95.4179,94.9415,95.4179,19606.0
2017-11-09 10:00:00,112.25,112.6,112.11,112.23,20950.0,95.4945,95.7922,95.3754,95.4775,20950.0
2017-11-09 10:05:00,112.22,112.33,111.86,112.15,20178.0,95.4689,95.5625,95.1627,95.4094,20178.0
2017-11-09 10:10:00,112.15,112.15,111.95,112.11,12794.0,95.4094,95.4094,95.2392,95.3754,12794.0
2017-11-09 10:15:00,112.12,112.15,111.52,111.68,12380.0,95.3839,95.4094,94.8734,95.0095,12380.0
2017-11-09 10:20:00,111.79,111.86,111.52,111.57,16209.0,95.1031,95.1627,94.8734,94.916,16209.0
2017-11-09 10:25:00,111.61,111.86,111.6,111.71,12566.0,94.95,95.1627,94.9415,95.0351,12566.0
2017-11-09 10:30:00,111.71,111.91,111.57,111.64,10281.0,95.0351,95.2052,94.916,94.9755,10281.0
2017-11-09 10:35:00,111.64,111.64,111.4,111.59,13403.0,94.9755,94.9755,94.7713,94.933,13403.0
2017-11-09 10:40:00,111.53,111.63,111.41,111.61,18545.0,94.8819,94.967,94.7799,94.95,18545.0
2017-11-09 10:45:00,111.65,111.79,111.58,111.65,12688.0,94.984,95.1031,94.9245,94.984,12688.0
2017-11-09 10:50:00,111.65,111.83,111.59,111.8,10474.0,94.984,95.1372,94.933,95.1116,10474.0
2017-11-09 10:55:00,111.8,112.1,111.77,112.09,15354.0,95.1116,95.3669,95.0861,95.3583,15354.0
2017-11-09 11:00:00,112.09,112.18,112.01,112.15,19635.0,95.3583,95.4349,95.2903,95.4094,19635.0
2017-11-09 11:05:00,112.15,112.23,112.09,112.17,18993.0,95.4094,95.4775,95.3583,95.4264,18993.0
2017-11-09 11:10:00,112.17,112.17,111.81,111.81,11114.0,95.4264,95.4264,95.1201,95.1201,11114.0
2017-11-09 11:15:00,111.81,111.82,111.64,111.7,7145.0,95.1201,95.1287,94.9755,95.0266,7145.0
2017-11-09 11:20:00,111.67,111.79,111.32,111.41,18052.0,95.001,95.1031,94.7033,94.7799,18052.0
2017-11-09 11:25:00,111.39,111.64,111.38,111.47,11401.0,94.7628,94.9755,94.7543,94.8309,11401.0
2017-11-09 11:30:00,111.5,111.71,111.46,111.69,6600.0,94.8564,95.0351,94.8224,95.0181,6600.0
2017-11-09 11:35:00,111.67,111.68,111.5,111.56,14976.0,95.001,95.0095,94.8564,94.9075,14976.0
2017-11-09 11:40:00,111.53,111.67,111.49,111.52,12980.0,94.8819,95.001,94.8479,94.8734,12980.0
2017-11-09 11:45:00,111.52,111.52,111.19,111.31,24500.0,94.8734,94.8734,94.5927,94.6948,24500.0
2017-11-09 11:50:00,111.34,111.36,111.03,111.12,15918.0,94.7203,94.7373,94.4566,94.5331,15918.0
2017-11-09 11:55:00,111.12,111.14,110.81,111.0,23822.0,94.5331,94.5502,94.2694,94.4311,23822.0
2017-11-09 12:00:00,111.0,111.04,110.77,110.87,17460.0,94.4311,94.4651,94.2354,94.3205,17460.0
2017-11-09 12:05:00,110.93,111.05,110.82,110.9,21541.0,94.3715,94.4736,94.2779,94.346,21541.0
2017-11-09 12:10:00,110.91,110.97,110.36,110.38,23360.0,94.3545,94.4055,93.8866,93.9036,23360.0
2017-11-09 12:15:00,110.36,110.53,110.31,110.44,23885.0,93.8866,94.0312,93.844,93.9546,23885.0
2017-11-09 12:20:00,110.47,110.53,110.25,110.25,17531.0,93.9802,94.0312,93.793,93.793,17531.0
2017-11-09 12:25:00,110.25,110.47,110.25,110.32,25968.0,93.793,93.9802,93.793,93.8526,25968.0
2017-11-09 12:30:00,110.3,110.3,109.68,109.69,49547.0,93.8355,93.8355,93.3081,93.3166,49547.0
2017-11-09 12:35:00,109.69,110.16,109.65,110.06,28425.0,93.3166,93.7164,93.2826,93.6314,28425.0
2017-11-09 12:40:00,110.03,110.03,109.77,109.97,12576.0,93.6058,93.6058,93.3847,93.5548,12576.0
2017-11-09 12:45:00,110.0,110.0,109.53,109.86,38790.0,93.5803,93.5803,93.1805,93.4612,38790.0
2017-11-09 12:50:00,109.83,109.95,109.7,109.92,26278.0,93.4357,93.5378,93.3251,93.5123,26278.0
2017-11-09 12:55:00,109.93,110.02,109.9,109.97,11844.0,93.5208,93.5973,93.4952,93.5548,11844.0
2017-11-09 13:00:00,110.02,110.08,109.74,109.84,34359.0,93.5973,93.6484,93.3591,93.4442,34359.0
2017-11-09 13:05:00,109.83,110.11,109.76,110.11,10276.0,93.4357,93.6739,93.3761,93.6739,10276.0
2017-11-09 13:10:00,110.15,110.15,109.99,110.11,10664.0,93.7079,93.7079,93.5718,93.6739,10664.0
2017-11-09 13:15:00,110.13,110.55,110.07,110.43,23633.0,93.6909,94.0482,93.6399,93.9461,23633.0
2017-11-09 13:20:00,110.46,110.61,110.36,110.51,27580.0,93.9717,94.0993,93.8866,94.0142,27580.0
2017-11-09 13:25:00,110.53,110.62,110.46,110.54,10495.0,94.0312,94.1078,93.9717,94.0397,10495.0
2017-11-09 13:30:00,110.54,110.71,110.37,110.37,20352.0,94.0397,94.1843,93.8951,93.8951,20352.0
2017-11-09 13:35:00,110.41,110.61,110.41,110.49,30109.0,93.9291,94.0993,93.9291,93.9972,30109.0
2017-11-09 13:40:00,110.46,110.63,110.45,110.63,15596.0,93.9717,94.1163,93.9632,94.1163,15596.0
2017-11-09 13:45:00,110.64,110.67,110.52,110.57,8317.0,94.1248,94.1503,94.0227,94.0652,8317.0
2017-11-09 13:50:00,110.59,110.72,110.53,110.69,20965.0,94.0823,94.1928,94.0312,94.1673,20965.0
2017-11-09 13:55:00,110.7,110.8,110.68,110.76,23100.0,94.1758,94.2609,94.1588,94.2269,23100.0
2017-11-09 14:00:00,110.76,110.85,110.74,110.77,12667.0,94.2269,94.3034,94.2099,94.2354,12667.0
2017-11-09 14:05:00,110.77,111.06,110.68,111.04,19577.0,94.2354,94.4821,94.1588,94.4651,19577.0
2017-11-09 14:10:00,111.0,111.25,110.95,111.11,40431.0,94.4311,94.6437,94.3885,94.5246,40431.0
2017-11-09 14:15:00,111.12,111.37,111.12,111.22,19781.0,94.5331,94.7458,94.5331,94.6182,19781.0
2017-11-09 14:20:00,111.21,111.23,111.09,111.23,19832.0,94.6097,94.6267,94.5076,94.6267,19832.0
2017-11-09 14:25:00,111.25,111.25,111.07,111.08,12807.0,94.6437,94.6437,94.4906,94.4991,12807.0
2017-11-09 14:30:00,111.08,111.24,111.06,111.1,13157.0,94.4991,94.6352,94.4821,94.5161,13157.0
2017-11-09 14:35:00,111.08,111.16,111.05,111.06,12744.0,94.4991,94.5672,94.4736,94.4821,12744.0
2017-11-09 14:40:00,111.06,111.07,110.85,110.89,12361.0,94.4821,94.4906,94.3034,94.3375,12361.0
2017-11-09 14:45:00,110.89,110.99,110.88,110.98,7795.0,94.3375,94.4225,94.329,94.414,7795.0
2017-11-09 14:50:00,110.96,111.06,110.94,111.05,9197.0,94.397,94.4821,94.38,94.4736,9197.0
2017-11-09 14:55:00,111.03,111.1,110.94,110.95,13486.0,94.4566,94.5161,94.38,94.3885,13486.0
2017-11-09 15:00:00,110.91,111.06,110.9,110.99,10237.0,94.3545,94.4821,94.346,94.4225,10237.0
2017-11-09 15:05:00,110.98,111.05,110.96,111.01,14561.0,94.414,94.4736,94.397,94.4396,14561.0
2017-11-09 15:10:00,111.03,111.05,110.95,111.05,6691.0,94.4566,94.4736,94.3885,94.4736,6691.0
2017-11-09 15:15:00,111.04,111.07,110.98,111.04,12806.0,94.4651,94.4906,94.414,94.4651,12806.0
2017-11-09 15:20:00,111.06,111.06,110.91,111.02,21696.0,94.4821,94.4821,94.3545,94.4481,21696.0
2017-11-09 15:25:00,111.04,111.04,110.91,110.92,19925.0,94.4651,94.4651,94.3545,94.363,19925.0
2017-11-09 15:30:00,110.95,110.98,110.84,110.87,18723.0,94.3885,94.414,94.2949,94.3205,18723.0
2017-11-09 15:35:00,110.85,111.05,110.84,111.04,23672.0,94.3034,94.4736,94.2949,94.4651,23672.0
2017-11-09 15:40:00,111.05,111.35,111.05,111.25,54260.0,94.4736,94.7288,94.4736,94.6437,54260.0
2017-11-09 15:45:00,111.25,111.29,111.18,111.23,40913.0,94.6437,94.6778,94.5842,94.6267,40913.0
2017-11-09 15:50:00,111.26,111.28,111.07,111.19,51512.0,94.6522,94.6693,94.4906,94.5927,51512.0
2017-11-09 15:55:00,111.16,111.2,111.07,111.14,80517.0,94.5672,94.6012,94.4906,94.5502,80517.0
2017-11-10 09:30:00,110.54,111.19,110.54,110.71,72130.0,94.0397,94.5927,94.0397,94.1843,72130.0
2017-11-10 09:35:00,110.71,110.98,110.55,110.97,22414.0,94.1843,94.414,94.0482,94.4055,22414.0
2017-11-10 09:40:00,110.97,111.39,110.87,111.21,26772.0,94.4055,94.7628,94.3205,94.6097,26772.0
2017-11-10 09:45:00,111.2,111.38,110.85,111.3,42662.0,94.6012,94.7543,94.3034,94.6863,42662.0
2017-11-10 09:50:00,111.36,111.48,110.95,111.22,23067.0,94.7373,94.8394,94.3885,94.6182,23067.0
2017-11-10 09:55:00,111.23,111.25,110.94,111.07,17442.0,94.6267,94.6437,94.38,94.4906,17442.0
2017-11-10 10:00:00,111.05,111.39,111.05,111.12,17695.0,94.4736,94.7628,94.4736,94.5331,17695.0
2017-11-10 10:05:00,111.15,111.17,110.84,110.91,18747.0,94.5587,94.5757,94.2949,94.3545,18747.0
2017-11-10 10:10:00,110.95,111.1,110.8,111.0,12553.0,94.3885,94.5161,94.2609,94.4311,12553.0
2017-11-10 10:15:00,110.94,111.18,110.92,111.01,15076.0,94.38,94.5842,94.363,94.4396,15076.0
2017-11-10 10:20:00,110.98,111.0,110.81,110.88,17748.0,94.414,94.4311,94.2694,94.329,17748.0
2017-11-10 10:25:00,110.88,110.96,110.6,110.7,12741.0,94.329,94.397,94.0908,94.1758,12741.0
2017-11-10 10:30:00,110.69,110.71,110.43,110.56,18485.0,94.1673,94.1843,93.9461,94.0567,18485.0
2017-11-10 10:35:00,110.56,110.73,110.41,110.43,13585.0,94.0567,94.2014,93.9291,93.9461,13585.0
2017-11-10 10:40:00,110.45,110.52,110.31,110.39,16273.0,93.9632,94.0227,93.844,93.9121,16273.0
2017-11-10 10:45:00,110.42,110.44,110.22,110.3,13304.0,93.9376,93.9546,93.7675,93.8355,13304.0
2017-11-10 10:50:00,110.32,110.55,110.32,110.42,23448.0,93.8526,94.0482,93.8526,93.9376,23448.0
2017-11-10 10:55:00,110.43,110.54,110.36,110.43,18505.0,93.9461,94.0397,93.8866,93.9461,18505.0
2017-11-10 11:00:00,110.43,110.54,110.43,110.48,10027.0,93.9461,94.0397,93.9461,93.9887,10027.0
2017-11-10 11:05:00,110.5,110.55,110.45,110.45,8316.0,94.0057,94.0482,93.9632,93.9632,8316.0
2017-11-10 11:10:00,110.44,110.47,110.3,110.45,12843.0,93.9546,93.9802,93.8355,93.9632,12843.0
2017-11-10 11:15:00,110.43,110.47,110.31,110.33,5297.0,93.9461,93.9802,93.844,93.8611,5297.0
2017-11-10 11:20:00,110.32,110.33,110.15,110.24,25267.0,93.8526,93.8611,93.7079,93.7845,25267.0
2017-11-10 11:25:00,110.23,110.24,110.06,110.1,14064.0,93.776,93.7845,93.6314,93.6654,14064.0
2017-11-10 11:30:00,110.12,110.29,110.11,110.27,22475.0,93.6824,93.827,93.6739,93.81,22475.0
2017-11-10 11:35:00,110.24,110.3,110.13,110.13,10505.0,93.7845,93.8355,93.6909,93.6909,10505.0
2017-11-10 11:40:00,110.13,110.26,110.04,110.21,21322.0,93.6909,93.8015,93.6144,93.759,21322.0
2017-11-10 11:45:00,110.24,110.52,110.23,110.45,10328.0,93.7845,94.0227,93.776,93.9632,10328.0
2017-11-10 11:50:00,110.44,110.46,110.28,110.28,17617.0,93.9546,93.9717,93.8185,93.8185,17617.0
2017-11-10 11:55:00,110.33,110.47,110.33,110.39,15108.0,93.8611,93.9802,93.8611,93.9121,15108.0
2017-11-10 12:00:00,110.37,110.43,110.24,110.4,12585.0,93.8951,93.9461,93.7845,93.9206,12585.0
2017-11-10 12:05:00,110.42,110.47,110.38,110.42,10947.0,93.9376,93.9802,93.9036,93.9376,10947.0
2017-11-10 12:10:00,110.44,110.46,110.36,110.37,10870.0,93.9546,93.9717,93.8866,93.8951,10870.0
2017-11-10 12:15:00,110.36,110.41,110.29,110.29,11466.0,93.8866,93.9291,93.827,93.827,11466.0
2017-11-10 12:20:00,110.31,110.35,110.22,110.23,12190.0,93.844,93.8781,93.7675,93.776,12190.0
2017-11-10 12:25:00,110.21,110.24,110.15,110.2,6315.0,93.759,93.7845,93.7079,93.7505,6315.0
2017-11-10 12:30:00,110.18,110.19,110.12,110.17,11137.0,93.7335,93.742,93.6824,93.7249,11137.0
2017-11-10 12:35:00,110.15,110.17,110.05,110.08,24417.0,93.7079,93.7249,93.6229,93.6484,24417.0
2017-11-10 12:40:00,110.09,110.28,110.06,110.28,21446.0,93.6569,93.8185,93.6314,93.8185,21446.0
2017-11-10 12:45:00,110.26,110.28,110.11,110.2,18484.0,93.8015,93.8185,93.6739,93.7505,18484.0
2017-11-10 12:50:00,110.19,110.28,110.17,110.27,7930.0,93.742,93.8185,93.7249,93.81,7930.0
2017-11-10 12:55:00,110.27,110.27,109.95,109.98,30437.0,93.81,93.81,93.5378,93.5633,30437.0
2017-11-10 13:00:00,110.01,110.1,109.98,110.04,19581.0,93.5888,93.6654,93.5633,93.6144,19581.0
2017-11-10 13:05:00,110.08,110.1,110.0,110.1,12416.0,93.6484,93.6654,93.5803,93.6654,12416.0
2017-11-10 13:10:00,110.12,110.29,110.11,110.27,12850.0,93.6824,93.827,93.6739,93.81,12850.0
2017-11-10 13:15:00,110.27,110.38,110.27,110.37,27199.0,93.81,93.9036,93.81,93.8951,27199.0
2017-11-10 13:20:00,110.37,110.38,110.27,110.38,7414.0,93.8951,93.9036,93.81,93.9036,7414.0
2017-11-10 13:25:00,110.34,110.39,110.26,110.37,10690.0,93.8696,93.9121,93.8015,93.8951,10690.0
2017-11-10 13:30:00,110.39,110.44,110.29,110.32,15540.0,93.9121,93.9546,93.827,93.8526,15540.0
2017-11-10 13:35:00,110.31,110.43,110.31,110.4,5684.0,93.844,93.9461,93.844,93.9206,5684.0
2017-11-10 13:40:00,110.37,110.42,110.31,110.35,5200.0,93.8951,93.9376,93.844,93.8781,5200.0
2017-11-10 13:45:00,110.4,110.43,110.38,110.4,3700.0,93.9206,93.9461,93.9036,93.9206,3700.0
2017-11-10 13:50:00,110.38,110.41,110.37,110.38,9500.0,93.9036,93.9291,93.8951,93.9036,9500.0
2017-11-10 13:55:00,110.38,110.4,110.31,110.31,16607.0,93.9036,93.9206,93.844,93.844,16607.0
2017-11-10 14:00:00,110.31,110.32,110.18,110.19,25591.0,93.844,93.8526,93.7335,93.742,25591.0
2017-11-10 14:05:00,110.18,110.23,110.06,110.12,30822.0,93.7335,93.776,93.6314,93.6824,30822.0
2017-11-10 14:10:00,110.14,110.41,110.13,110.41,31484.0,93.6994,93.9291,93.6909,93.9291,31484.0
2017-11-10 14:15:00,110.38,110.41,110.34,110.34,9105.0,93.9036,93.9291,93.8696,93.8696,9105.0
2017-11-10 14:20:00,110.33,110.35,110.21,110.25,12695.0,93.8611,93.8781,93.759,93.793,12695.0
2017-11-10 14:25:00,110.25,110.28,110.14,110.19,12345.0,93.793,93.8185,93.6994,93.742,12345.0
2017-11-10 14:30:00,110.19,110.23,110.18,110.19,11938.0,93.742,93.776,93.7335,93.742,11938.0
2017-11-10 14:35:00,110.18,110.21,110.14,110.18,15686.0,93.7335,93.759,93.6994,93.7335,15686.0
2017-11-10 14:40:00,110.18,110.21,110.16,110.21,6271.0,93.7335,93.759,93.7164,93.759,6271.0
2017-11-10 14:45:00,110.21,110.35,110.19,110.35,9727.0,93.759,93.8781,93.742,93.8781,9727.0
2017-11-10 14:50:00,110.36,110.52,110.31,110.52,38455.0,93.8866,94.0227,93.844,94.0227,38455.0
2017-11-10 14:55:00,110.55,110.57,110.4,110.45,18495.0,94.0482,94.0652,93.9206,93.9632,18495.0
2017-11-10 15:00:00,110.45,110.51,110.44,110.48,8898.0,93.9632,94.0142,93.9546,93.9887,8898.0
2017-11-10 15:05:00,110.47,110.5,110.44,110.47,11493.0,93.9802,94.0057,93.9546,93.9802,11493.0
2017-11-10 15:10:00,110.48,110.54,110.42,110.44,18229.0,93.9887,94.0397,93.9376,93.9546,18229.0
2017-11-10 15:15:00,110.46,110.55,110.44,110.51,12566.0,93.9717,94.0482,93.9546,94.0142,12566.0
2017-11-10 15:20:00,110.5,110.56,110.49,110.56,14252.0,94.0057,94.0567,93.9972,94.0567,14252.0
2017-11-10 15:25:00,110.56,110.59,110.44,110.44,13089.0,94.0567,94.0823,93.9546,93.9546,13089.0
2017-11-10 15:30:00,110.45,110.45,110.37,110.37,27376.0,93.9632,93.9632,93.8951,93.8951,27376.0
2017-11-10 15:35:00,110.38,110.43,110.33,110.36,27721.0,93.9036,93.9461,93.8611,93.8866,27721.0
2017-11-10 15:40:00,110.36,110.37,110.28,110.28,34215.0,93.8866,93.8951,93.8185,93.8185,34215.0
2017-11-10 15:45:00,110.29,110.3,110.18,110.29,48086.0,93.827,93.8355,93.7335,93.827,48086.0
2017-11-10 15:50:00,110.29,110.39,110.21,110.3,58663.0,93.827,93.9121,93.759,93.8355,58663.0
2017-11-10 15:55:00,110.29,110.44,110.29,110.41,114717.0,93.827,93.9546,93.827,93.9291,114717.0
2017-11-13 09:30:00,109.29,109.69,109.24,109.67,65572.0,92.9763,93.3166,92.9338,93.2996,65572.0
2017-11-13 09:35:00,109.63,109.69,108.57,109.16,74380.0,93.2656,93.3166,92.3638,92.8657,74380.0
2017-11-13 09:40:00,109.28,109.39,109.01,109.31,12953.0,92.9678,93.0614,92.7381,92.9933,12953.0
2017-11-13 09:45:00,109.33,109.91,109.26,109.91,10093.0,93.0103,93.5038,92.9508,93.5038,10093.0
2017-11-13 09:50:00,109.88,110.03,109.66,110.03,21817.0,93.4782,93.6058,93.2911,93.6058,21817.0
2017-11-13 09:55:00,110.0,110.24,109.99,110.06,16368.0,93.5803,93.7845,93.5718,93.6314,16368.0
2017-11-13 10:00:00,110.09,110.2,110.01,110.01,9908.0,93.6569,93.7505,93.5888,93.5888,9908.0
2017-11-13 10:05:00,110.06,110.24,110.02,110.24,10034.0,93.6314,93.7845,93.5973,93.7845,10034.0
2017-11-13 10:10:00,110.22,110.53,110.21,110.38,11941.0,93.7675,94.0312,93.759,93.9036,11941.0
2017-11-13 10:15:00,110.39,110.41,110.23,110.41,10951.0,93.9121,93.9291,93.776,93.9291,10951.0
2017-11-13 10:20:00,110.41,110.46,110.3,110.43,8126.0,93.9291,93.9717,93.8355,93.9461,8126.0
2017-11-13 10:25:00,110.46,110.55,110.4,110.42,14222.0,93.9717,94.0482,93.9206,93.9376,14222.0
2017-11-13 10:30:00,110.43,110.47,110.19,110.19,6338.0,93.9461,93.9802,93.742,93.742,6338.0
2017-11-13 10:35:00,110.19,110.39,110.19,110.29,5307.0,93.742,93.9121,93.742,93.827,5307.0
2017-11-13 10:40:00,110.28,110.32,110.2,110.26,4486.0,93.8185,93.8526,93.7505,93.8015,4486.0
2017-11-13 10:45:00,110.27,110.38,110.25,110.38,3932.0,93.81,93.9036,93.793,93.9036,3932.0
2017-11-13 10:50:00,110.39,110.43,110.3,110.42,6274.0,93.9121,93.9461,93.8355,93.9376,6274.0
2017-11-13 10:55:00,110.45,110.64,110.45,110.55,11988.0,93.9632,94.1248,93.9632,94.0482,11988.0
2017-11-13 11:00:00,110.54,110.62,110.51,110.54,6100.0,94.0397,94.1078,94.0142,94.0397,6100.0
2017-11-13 11:05:00,110.58,110.58,110.47,110.52,5798.0,94.0737,94.0737,93.9802,94.0227,5798.0
2017-11-13 11:10:00,110.56,110.66,110.51,110.62,9000.0,94.0567,94.1418,94.0142,94.1078,9000.0
2017-11-13 11:15:00,110.62,110.9,110.59,110.83,26432.0,94.1078,94.346,94.0823,94.2864,26432.0
2017-11-13 11:20:00,110.86,110.9,110.66,110.75,11121.0,94.312,94.346,94.1418,94.2184,11121.0
2017-11-13 11:25:00,110.76,110.82,110.72,110.73,4550.0,94.2269,94.2779,94.1928,94.2014,4550.0
2017-11-13 11:30:00,110.73,110.8,110.65,110.78,6930.0,94.2014,94.2609,94.1333,94.2439,6930.0
2017-11-13 11:35:00,110.77,110.78,110.64,110.67,6789.0,94.2354,94.2439,94.1248,94.1503,6789.0
2017-11-13 11:40:00,110.66,110.67,110.54,110.6,5957.0,94.1418,94.1503,94.0397,94.0908,5957.0
2017-11-13 11:45:00,110.6,110.6,110.52,110.53,10695.0,94.0908,94.0908,94.0227,94.0312,10695.0
2017-11-13 11:50:00,110.55,110.6,110.51,110.56,5881.0,94.0482,94.0908,94.0142,94.0567,5881.0
2017-11-13 11:55:00,110.56,110.68,110.54,110.65,1650.0,94.0567,94.1588,94.0397,94.1333,1650.0
2017-11-13 12:00:00,110.69,110.73,110.49,110.71,19678.0,94.1673,94.2014,93.9972,94.1843,19678.0
2017-11-13 12:05:00,110.68,110.79,110.68,110.77,3400.0,94.1588,94.2524,94.1588,94.2354,3400.0
2017-11-13 12:10:00,110.76,110.76,110.53,110.59,4237.0,94.2269,94.2269,94.0312,94.0823,4237.0
2017-11-13 12:15:00,110.67,110.69,110.55,110.65,5720.0,94.1503,94.1673,94.0482,94.1333,5720.0
2017-11-13 12:20:00,110.66,110.69,110.53,110.64,5304.0,94.1418,94.1673,94.0312,94.1248,5304.0
2017-11-13 12:25:00,110.67,110.77,110.67,110.77,3084.0,94.1503,94.2354,94.1503,94.2354,3084.0
2017-11-13 12:30:00,110.77,110.78,110.67,110.73,7984.0,94.2354,94.2439,94.1503,94.2014,7984.0
2017-11-13 12:35:00,110.7,110.81,110.68,110.68,4056.0,94.1758,94.2694,94.1588,94.1588,4056.0
2017-11-13 12:40:00,110.65,110.74,110.58,110.58,3383.0,94.1333,94.2099,94.0737,94.0737,3383.0
2017-11-13 12:45:00,110.61,110.61,110.47,110.48,2130.0,94.0993,94.0993,93.9802,93.9887,2130.0
2017-11-13 12:50:00,110.5,110.59,110.4,110.4,6989.0,94.0057,94.0823,93.9206,93.9206,6989.0
2017-11-13 12:55:00,110.4,110.47,110.37,110.42,2800.0,93.9206,93.9802,93.8951,93.9376,2800.0
2017-11-13 13:00:00,110.45,110.53,110.44,110.53,6400.0,93.9632,94.0312,93.9546,94.0312,6400.0
2017-11-13 13:05:00,110.51,110.53,110.33,110.37,8520.0,94.0142,94.0312,93.8611,93.8951,8520.0
2017-11-13 13:10:00,110.39,110.4,110.29,110.4,6494.0,93.9121,93.9206,93.827,93.9206,6494.0
2017-11-13 13:15:00,110.4,110.4,110.3,110.32,4287.0,93.9206,93.9206,93.8355,93.8526,4287.0
2017-11-13 13:20:00,110.31,110.43,110.31,110.43,3626.0,93.844,93.9461,93.844,93.9461,3626.0
2017-11-13 13:25:00,110.4,110.44,110.21,110.21,6103.0,93.9206,93.9546,93.759,93.759,6103.0
2017-11-13 13:30:00,110.27,110.35,110.23,110.35,4502.0,93.81,93.8781,93.776,93.8781,4502.0
2017-11-13 13:35:00,110.39,110.39,110.32,110.36,2900.0,93.9121,93.9121,93.8526,93.8866,2900.0
2017-11-13 13:40:00,110.38,110.55,110.38,110.55,2200.0,93.9036,94.0482,93.9036,94.0482,2200.0
2017-11-13 13:45:00,110.5,110.51,110.42,110.45,4793.0,94.0057,94.0142,93.9376,93.9632,4793.0
2017-11-13 13:50:00,110.42,110.46,110.41,110.46,4475.0,93.9376,93.9717,93.9291,93.9717,4475.0
2017-11-13 13:55:00,110.44,110.48,110.43,110.44,1350.0,93.9546,93.9887,93.9461,93.9546,1350.0
2017-11-13 14:00:00,110.48,110.51,110.37,110.44,7394.0,93.9887,94.0142,93.8951,93.9546,7394.0
2017-11-13 14:05:00,110.39,110.39,110.29,110.37,4125.0,93.9121,93.9121,93.827,93.8951,4125.0
2017-11-13 14:10:00,110.39,110.45,110.36,110.44,2009.0,93.9121,93.9632,93.8866,93.9546,2009.0
2017-11-13 14:15:00,110.45,110.47,110.4,110.47,4580.0,93.9632,93.9802,93.9206,93.9802,4580.0
2017-11-13 14:20:00,110.5,110.51,110.44,110.47,6247.0,94.0057,94.0142,93.9546,93.9802,6247.0
2017-11-13 14:25:00,110.47,110.47,110.35,110.45,5536.0,93.9802,93.9802,93.8781,93.9632,5536.0
2017-11-13 14:30:00,110.44,110.44,110.37,110.4,4191.0,93.9546,93.9546,93.8951,93.9206,4191.0
2017-11-13 14:35:00,110.42,110.44,110.36,110.41,3608.0,93.9376,93.9546,93.8866,93.9291,3608.0
2017-11-13 14:40:00,110.44,110.44,110.34,110.38,5622.0,93.9546,93.9546,93.8696,93.9036,5622.0
2017-11-13 14:45:00,110.36,110.37,110.25,110.27,6200.0,93.8866,93.8951,93.793,93.81,6200.0
2017-11-13 14:50:00,110.27,110.35,110.19,110.22,9200.0,93.81,93.8781,93.742,93.7675,9200.0
2017-11-13 14:55:00,110.19,110.23,110.12,110.14,5429.0,93.742,93.776,93.6824,93.6994,5429.0
2017-11-13 15:00:00,110.14,110.24,110.14,110.16,5056.0,93.6994,93.7845,93.6994,93.7164,5056.0
2017-11-13 15:05:00,110.15,110.21,110.13,110.19,7463.0,93.7079,93.759,93.6909,93.742,7463.0
2017-11-13 15:10:00,110.16,110.27,110.16,110.24,10488.0,93.7164,93.81,93.7164,93.7845,10488.0
2017-11-13 15:15:00,110.23,110.25,110.11,110.2,5046.0,93.776,93.793,93.6739,93.7505,5046.0
2017-11-13 15:20:00,110.17,110.19,110.14,110.16,8223.0,93.7249,93.742,93.6994,93.7164,8223.0
2017-11-13 15:25:00,110.16,110.18,110.09,110.11,18399.0,93.7164,93.7335,93.6569,93.6739,18399.0
2017-11-13 15:30:00,110.11,110.2,110.03,110.04,16078.0,93.6739,93.7505,93.6058,93.6144,16078.0
2017-11-13 15:35:00,110.02,110.41,110.0,110.35,27571.0,93.5973,93.9291,93.5803,93.8781,27571.0
2017-11-13 15:40:00,110.33,110.38,110.26,110.28,21657.0,93.8611,93.9036,93.8015,93.8185,21657.0
2017-11-13 15:45:00,110.29,110.35,110.27,110.27,20306.0,93.827,93.8781,93.81,93.81,20306.0
2017-11-13 15:50:00,110.3,110.33,110.26,110.3,36588.0,93.8355,93.8611,93.8015,93.8355,36588.0
2017-11-13 15:55:00,110.3,110.35,110.25,110.34,36868.0,93.8355,93.8781,93.793,93.8696,36868.0
2017-11-14 09:30:00,109.92,110.55,109.92,110.5,21364.0,93.5123,94.0482,93.5123,94.0057,21364.0
2017-11-14 09:35:00,110.47,110.49,109.74,109.87,25257.0,93.9802,93.9972,93.3591,93.4697,25257.0
2017-11-14 09:40:00,110.01,110.24,109.8,110.15,8397.0,93.5888,93.7845,93.4102,93.7079,8397.0
2017-11-14 09:45:00,110.21,110.66,110.16,110.65,22884.0,93.759,94.1418,93.7164,94.1333,22884.0
2017-11-14 09:50:00,110.6,111.0,110.59,110.83,19149.0,94.0908,94.4311,94.0823,94.2864,19149.0
2017-11-14 09:55:00,110.82,110.94,110.69,110.83,37674.0,94.2779,94.38,94.1673,94.2864,37674.0
2017-11-14 10:00:00,110.76,110.8,110.38,110.39,15550.0,94.2269,94.2609,93.9036,93.9121,15550.0
2017-11-14 10:05:00,110.41,110.6,110.17,110.46,31693.0,93.9291,94.0908,93.7249,93.9717,31693.0
2017-11-14 10:10:00,110.52,110.61,110.46,110.5,6471.0,94.0227,94.0993,93.9717,94.0057,6471.0
2017-11-14 10:15:00,110.54,110.63,110.46,110.55,9258.0,94.0397,94.1163,93.9717,94.0482,9258.0
2017-11-14 10:20:00,110.54,110.55,110.4,110.45,6398.0,94.0397,94.0482,93.9206,93.9632,6398.0
2017-11-14 10:25:00,110.48,110.69,110.41,110.55,13258.0,93.9887,94.1673,93.9291,94.0482,13258.0
2017-11-14 10:30:00,110.62,110.65,110.34,110.49,7844.0,94.1078,94.1333,93.8696,93.9972,7844.0
2017-11-14 10:35:00,110.49,110.85,110.44,110.82,9331.0,93.9972,94.3034,93.9546,94.2779,9331.0
2017-11-14 10:40:00,110.82,110.87,110.7,110.82,29078.0,94.2779,94.3205,94.1758,94.2779,29078.0
2017-11-14 10:45:00,110.84,110.9,110.79,110.86,14212.0,94.2949,94.346,94.2524,94.312,14212.0
2017-11-14 10:50:00,110.84,110.89,110.73,110.8,6042.0,94.2949,94.3375,94.2014,94.2609,6042.0
2017-11-14 10:55:00,110.85,110.88,110.7,110.8,6670.0,94.3034,94.329,94.1758,94.2609,6670.0
2017-11-14 11:00:00,110.81,110.88,110.71,110.76,6859.0,94.2694,94.329,94.1843,94.2269,6859.0
2017-11-14 11:05:00,110.73,110.83,110.72,110.83,4303.0,94.2014,94.2864,94.1928,94.2864,4303.0
2017-11-14 11:10:00,110.81,110.86,110.75,110.84,4600.0,94.2694,94.312,94.2184,94.2949,4600.0
2017-11-14 11:15:00,110.85,110.89,110.76,110.85,9553.0,94.3034,94.3375,94.2269,94.3034,9553.0
2017-11-14 11:20:00,110.85,110.97,110.83,110.94,20511.0,94.3034,94.4055,94.2864,94.38,20511.0
2017-11-14 11:25:00,110.94,111.13,110.93,111.08,29532.0,94.38,94.5416,94.3715,94.4991,29532.0
2017-11-14 11:30:00,111.09,111.4,111.03,111.36,19290.0,94.5076,94.7713,94.4566,94.7373,19290.0
2017-11-14 11:35:00,111.35,111.4,111.23,111.24,16367.0,94.7288,94.7713,94.6267,94.6352,16367.0
2017-11-14 11:40:00,111.25,111.32,111.2,111.23,14686.0,94.6437,94.7033,94.6012,94.6267,14686.0
2017-11-14 11:45:00,111.25,111.42,111.21,111.37,6349.0,94.6437,94.7884,94.6097,94.7458,6349.0
2017-11-14 11:50:00,111.4,111.55,111.4,111.52,24687.0,94.7713,94.899,94.7713,94.8734,24687.0
2017-11-14 11:55:00,111.54,111.74,111.52,111.6,14289.0,94.8904,95.0606,94.8734,94.9415,14289.0
2017-11-14 12:00:00,111.59,111.65,111.5,111.56,12437.0,94.933,94.984,94.8564,94.9075,12437.0
2017-11-14 12:05:00,111.59,111.59,111.38,111.42,9464.0,94.933,94.933,94.7543,94.7884,9464.0
2017-11-14 12:10:00,111.41,111.49,111.35,111.4,7369.0,94.7799,94.8479,94.7288,94.7713,7369.0
2017-11-14 12:15:00,111.39,111.46,111.35,111.39,7070.0,94.7628,94.8224,94.7288,94.7628,7070.0
2017-11-14 12:20:00,111.4,111.42,111.31,111.31,5996.0,94.7713,94.7884,94.6948,94.6948,5996.0
2017-11-14 12:25:00,111.3,111.3,111.22,111.25,4209.0,94.6863,94.6863,94.6182,94.6437,4209.0
2017-11-14 12:30:00,111.24,111.24,111.17,111.2,3570.0,94.6352,94.6352,94.5757,94.6012,3570.0
2017-11-14 12:35:00,111.21,111.28,111.18,111.21,8405.0,94.6097,94.6693,94.5842,94.6097,8405.0
2017-11-14 12:40:00,111.2,111.25,111.16,111.21,4457.0,94.6012,94.6437,94.5672,94.6097,4457.0
2017-11-14 12:45:00,111.17,111.27,111.04,111.05,5839.0,94.5757,94.6607,94.4651,94.4736,5839.0
2017-11-14 12:50:00,111.04,111.11,110.55,110.55,11412.0,94.4651,94.5246,94.0482,94.0482,11412.0
2017-11-14 12:55:00,110.64,110.7,110.52,110.67,31650.0,94.1248,94.1758,94.0227,94.1503,31650.0
2017-11-14 13:00:00,110.64,110.64,110.16,110.16,15424.0,94.1248,94.1248,93.7164,93.7164,15424.0
2017-11-14 13:05:00,110.17,110.43,110.11,110.34,7673.0,93.7249,93.9461,93.6739,93.8696,7673.0
2017-11-14 13:10:00,110.35,110.58,110.23,110.53,11707.0,93.8781,94.0737,93.776,94.0312,11707.0
2017-11-14 13:15:00,110.53,110.64,110.52,110.64,5434.0,94.0312,94.1248,94.0227,94.1248,5434.0
2017-11-14 13:20:00,110.6,110.78,110.56,110.67,7353.0,94.0908,94.2439,94.0567,94.1503,7353.0
2017-11-14 13:25:00,110.67,110.75,110.62,110.7,11292.0,94.1503,94.2184,94.1078,94.1758,11292.0
2017-11-14 13:30:00,110.7,110.74,110.65,110.67,4094.0,94.1758,94.2099,94.1333,94.1503,4094.0
2017-11-14 13:35:00,110.6,110.75,110.55,110.73,11505.0,94.0908,94.2184,94.0482,94.2014,11505.0
2017-11-14 13:40:00,110.75,110.79,110.65,110.65,4837.0,94.2184,94.2524,94.1333,94.1333,4837.0
2017-11-14 13:45:00,110.69,110.81,110.68,110.73,6774.0,94.1673,94.2694,94.1588,94.2014,6774.0
2017-11-14 13:50:00,110.75,110.85,110.73,110.78,6215.0,94.2184,94.3034,94.2014,94.2439,6215.0
2017-11-14 13:55:00,110.78,110.86,110.75,110.78,10441.0,94.2439,94.312,94.2184,94.2439,10441.0
2017-11-14 14:00:00,110.78,110.97,110.78,110.87,5281.0,94.2439,94.4055,94.2439,94.3205,5281.0
2017-11-14 14:05:00,110.89,110.95,110.85,110.9,3815.0,94.3375,94.3885,94.3034,94.346,3815.0
2017-11-14 14:10:00,110.87,111.0,110.8,110.84,8600.0,94.3205,94.4311,94.2609,94.2949,8600.0
2017-11-14 14:15:00,110.85,110.86,110.66,110.66,5125.0,94.3034,94.312,94.1418,94.1418,5125.0
2017-11-14 14:20:00,110.67,110.68,110.5,110.59,10074.0,94.1503,94.1588,94.0057,94.0823,10074.0
2017-11-14 14:25:00,110.61,110.65,110.55,110.62,5273.0,94.0993,94.1333,94.0482,94.1078,5273.0
2017-11-14 14:30:00,110.63,110.65,110.48,110.49,4492.0,94.1163,94.1333,93.9887,93.9972,4492.0
2017-11-14 14:35:00,110.5,110.57,110.45,110.53,5489.0,94.0057,94.0652,93.9632,94.0312,5489.0
2017-11-14 14:40:00,110.55,110.57,110.47,110.51,6631.0,94.0482,94.0652,93.9802,94.0142,6631.0
2017-11-14 14:45:00,110.54,110.56,110.46,110.48,10650.0,94.0397,94.0567,93.9717,93.9887,10650.0
2017-11-14 14:50:00,110.45,110.61,110.45,110.56,6330.0,93.9632,94.0993,93.9632,94.0567,6330.0
2017-11-14 14:55:00,110.57,110.6,110.51,110.51,6265.0,94.0652,94.0908,94.0142,94.0142,6265.0
2017-11-14 15:00:00,110.5,110.71,110.5,110.66,9617.0,94.0057,94.1843,94.0057,94.1418,9617.0
2017-11-14 15:05:00,110.65,110.69,110.61,110.69,6126.0,94.1333,94.1673,94.0993,94.1673,6126.0
2017-11-14 15:10:00,110.7,110.81,110.69,110.8,10781.0,94.1758,94.2694,94.1673,94.2609,10781.0
2017-11-14 15:15:00,110.81,110.9,110.79,110.87,8810.0,94.2694,94.346,94.2524,94.3205,8810.0
2017-11-14 15:20:00,110.87,110.9,110.83,110.83,7884.0,94.3205,94.346,94.2864,94.2864,7884.0
2017-11-14 15:25:00,110.82,110.82,110.69,110.72,11025.0,94.2779,94.2779,94.1673,94.1928,11025.0
2017-11-14 15:30:00,110.68,110.84,110.66,110.84,12384.0,94.1588,94.2949,94.1418,94.2949,12384.0
2017-11-14 15:35:00,110.88,111.05,110.85,110.91,19725.0,94.329,94.4736,94.3034,94.3545,19725.0
2017-11-14 15:40:00,110.89,110.96,110.85,110.89,16527.0,94.3375,94.397,94.3034,94.3375,16527.0
2017-11-14 15:45:00,110.92,111.0,110.9,111.0,18263.0,94.363,94.4311,94.346,94.4311,18263.0
2017-11-14 15:50:00,111.01,111.18,110.99,111.15,29973.0,94.4396,94.5842,94.4225,94.5587,29973.0
2017-11-14 15:55:00,111.15,111.33,111.14,111.22,83695.0,94.5587,94.7118,94.5502,94.6182,83695.0
2017-11-15 09:30:00,110.17,110.57,107.68,108.52,140641.0,93.7249,94.0652,91.6066,92.3212,140641.0
2017-11-15 09:35:00,108.53,108.75,107.14,107.59,69530.0,92.3297,92.5169,91.1472,91.5301,69530.0
2017-11-15 09:40:00,107.69,108.24,107.51,107.74,24391.0,91.6151,92.083,91.462,91.6577,24391.0
2017-11-15 09:45:00,107.79,108.37,107.71,108.23,48542.0,91.7002,92.1936,91.6321,92.0745,48542.0
2017-11-15 09:50:00,108.23,108.39,107.87,107.87,42577.0,92.0745,92.2106,91.7683,91.7683,42577.0
2017-11-15 09:55:00,107.9,108.2,107.84,108.17,27591.0,91.7938,92.049,91.7427,92.0235,27591.0
2017-11-15 10:00:00,108.07,108.37,108.05,108.36,19717.0,91.9384,92.1936,91.9214,92.1851,19717.0
2017-11-15 10:05:00,108.3,108.7,108.3,108.64,19121.0,92.1341,92.4744,92.1341,92.4233,19121.0
2017-11-15 10:10:00,108.67,108.86,108.62,108.67,24030.0,92.4489,92.6105,92.4063,92.4489,24030.0
2017-11-15 10:15:00,108.66,108.8,108.45,108.61,23227.0,92.4403,92.5594,92.2617,92.3978,23227.0
2017-11-15 10:20:00,108.61,108.66,108.42,108.53,37223.0,92.3978,92.4403,92.2362,92.3297,37223.0
2017-11-15 10:25:00,108.51,108.66,108.47,108.51,43555.0,92.3127,92.4403,92.2787,92.3127,43555.0
2017-11-15 10:30:00,108.51,108.59,108.38,108.59,10880.0,92.3127,92.3808,92.2021,92.3808,10880.0
2017-11-15 10:35:00,108.64,108.73,108.59,108.69,28246.0,92.4233,92.4999,92.3808,92.4659,28246.0
2017-11-15 10:40:00,108.72,108.79,108.6,108.69,19218.0,92.4914,92.5509,92.3893,92.4659,19218.0
2017-11-15 10:45:00,108.65,108.65,108.4,108.6,13470.0,92.4318,92.4318,92.2192,92.3893,13470.0
2017-11-15 10:50:00,108.61,108.7,108.58,108.6,16148.0,92.3978,92.4744,92.3723,92.3893,16148.0
2017-11-15 10:55:00,108.6,108.83,108.6,108.79,12688.0,92.3893,92.585,92.3893,92.5509,12688.0
2017-11-15 11:00:00,108.89,109.01,108.89,108.97,8731.0,92.636,92.7381,92.636,92.7041,8731.0
2017-11-15 11:05:00,108.96,109.22,108.95,109.19,22490.0,92.6956,92.9168,92.6871,92.8912,22490.0
2017-11-15 11:10:00,109.25,109.31,109.08,109.11,24971.0,92.9423,92.9933,92.7977,92.8232,24971.0
2017-11-15 11:15:00,109.1,109.31,109.1,109.2,4925.0,92.8147,92.9933,92.8147,92.8997,4925.0
2017-11-15 11:20:00,109.2,109.32,109.2,109.3,9340.0,92.8997,93.0018,92.8997,92.9848,9340.0
2017-11-15 11:25:00,109.29,109.33,109.22,109.25,8700.0,92.9763,93.0103,92.9168,92.9423,8700.0
2017-11-15 11:30:00,109.27,109.31,109.2,109.24,7446.0,92.9593,92.9933,92.8997,92.9338,7446.0
2017-11-15 11:35:00,109.26,109.26,109.02,109.08,9615.0,92.9508,92.9508,92.7466,92.7977,9615.0
2017-11-15 11:40:00,109.09,109.18,109.06,109.16,17699.0,92.8062,92.8827,92.7806,92.8657,17699.0
2017-11-15 11:45:00,109.15,109.17,109.0,109.0,8641.0,92.8572,92.8742,92.7296,92.7296,8641.0
2017-11-15 11:50:00,108.96,108.97,108.81,108.9,14417.0,92.6956,92.7041,92.568,92.6445,14417.0
2017-11-15 11:55:00,108.88,108.9,108.81,108.9,5803.0,92.6275,92.6445,92.568,92.6445,5803.0
2017-11-15 12:00:00,108.89,108.9,108.73,108.77,6555.0,92.636,92.6445,92.4999,92.5339,6555.0
2017-11-15 12:05:00,108.78,108.78,108.64,108.72,8879.0,92.5424,92.5424,92.4233,92.4914,8879.0
2017-11-15 12:10:00,108.74,108.85,108.71,108.85,5592.0,92.5084,92.602,92.4829,92.602,5592.0
2017-11-15 12:15:00,108.84,108.93,108.84,108.89,7029.0,92.5935,92.67,92.5935,92.636,7029.0
2017-11-15 12:20:00,108.88,108.98,108.81,108.91,6130.0,92.6275,92.7126,92.568,92.653,6130.0
2017-11-15 12:25:00,108.89,108.9,108.78,108.89,14459.0,92.636,92.6445,92.5424,92.636,14459.0
2017-11-15 12:30:00,108.87,109.0,108.85,109.0,10225.0,92.619,92.7296,92.602,92.7296,10225.0
2017-11-15 12:35:00,109.04,109.13,109.03,109.11,5070.0,92.7636,92.8402,92.7551,92.8232,5070.0
2017-11-15 12:40:00,109.11,109.11,109.04,109.04,9945.0,92.8232,92.8232,92.7636,92.7636,9945.0
2017-11-15 12:45:00,109.05,109.06,108.86,108.89,4202.0,92.7721,92.7806,92.6105,92.636,4202.0
2017-11-15 12:50:00,108.86,108.95,108.82,108.91,8052.0,92.6105,92.6871,92.5765,92.653,8052.0
2017-11-15 12:55:00,108.91,108.96,108.9,108.95,7164.0,92.653,92.6956,92.6445,92.6871,7164.0
2017-11-15 13:00:00,108.93,108.93,108.86,108.86,7295.0,92.67,92.67,92.6105,92.6105,7295.0
2017-11-15 13:05:00,108.86,108.88,108.82,108.84,8200.0,92.6105,92.6275,92.5765,92.5935,8200.0
2017-11-15 13:10:00,108.87,108.92,108.63,108.63,35150.0,92.619,92.6615,92.4148,92.4148,35150.0
2017-11-15 13:15:00,108.66,108.7,108.63,108.66,8374.0,92.4403,92.4744,92.4148,92.4403,8374.0
2017-11-15 13:20:00,108.68,108.75,108.65,108.72,3112.0,92.4574,92.5169,92.4318,92.4914,3112.0
2017-11-15 13:25:00,108.73,108.73,108.64,108.65,3308.0,92.4999,92.4999,92.4233,92.4318,3308.0
2017-11-15 13:30:00,108.68,108.73,108.64,108.7,5370.0,92.4574,92.4999,92.4233,92.4744,5370.0
2017-11-15 13:35:00,108.71,108.76,108.7,108.73,3010.0,92.4829,92.5254,92.4744,92.4999,3010.0
2017-11-15 13:40:00,108.71,108.96,108.71,108.96,6925.0,92.4829,92.6956,92.4829,92.6956,6925.0
2017-11-15 13:45:00,108.98,109.07,108.96,109.05,3555.0,92.7126,92.7891,92.6956,92.7721,3555.0
2017-11-15 13:50:00,109.04,109.1,108.96,108.96,23960.0,92.7636,92.8147,92.6956,92.6956,23960.0
2017-11-15 13:55:00,109.01,109.05,108.94,109.0,7241.0,92.7381,92.7721,92.6785,92.7296,7241.0
2017-11-15 14:00:00,109.0,109.19,108.97,109.18,8018.0,92.7296,92.8912,92.7041,92.8827,8018.0
2017-11-15 14:05:00,109.21,109.29,109.18,109.24,7156.0,92.9082,92.9763,92.8827,92.9338,7156.0
2017-11-15 14:10:00,109.23,109.24,109.01,109.11,28551.0,92.9253,92.9338,92.7381,92.8232,28551.0
2017-11-15 14:15:00,109.11,109.26,109.11,109.15,7953.0,92.8232,92.9508,92.8232,92.8572,7953.0
2017-11-15 14:20:00,109.14,109.15,109.02,109.07,5348.0,92.8487,92.8572,92.7466,92.7891,5348.0
2017-11-15 14:25:00,109.07,109.14,109.06,109.09,4405.0,92.7891,92.8487,92.7806,92.8062,4405.0
2017-11-15 14:30:00,109.1,109.11,109.06,109.07,2927.0,92.8147,92.8232,92.7806,92.7891,2927.0
2017-11-15 14:35:00,109.1,109.12,109.04,109.04,4193.0,92.8147,92.8317,92.7636,92.7636,4193.0
2017-11-15 14:40:00,109.08,109.13,109.06,109.1,5603.0,92.7977,92.8402,92.7806,92.8147,5603.0
2017-11-15 14:45:00,109.11,109.21,109.11,109.2,4666.0,92.8232,92.9082,92.8232,92.8997,4666.0
2017-11-15 14:50:00,109.22,109.29,109.21,109.26,6534.0,92.9168,92.9763,92.9082,92.9508,6534.0
2017-11-15 14:55:00,109.29,109.31,109.13,109.2,6199.0,92.9763,92.9933,92.8402,92.8997,6199.0
2017-11-15 15:00:00,109.22,109.25,109.17,109.23,5355.0,92.9168,92.9423,92.8742,92.9253,5355.0
2017-11-15 15:05:00,109.23,109.29,109.18,109.18,26676.0,92.9253,92.9763,92.8827,92.8827,26676.0
2017-11-15 15:10:00,109.2,109.21,109.14,109.2,7086.0,92.8997,92.9082,92.8487,92.8997,7086.0
2017-11-15 15:15:00,109.18,109.21,109.15,109.17,5900.0,92.8827,92.9082,92.8572,92.8742,5900.0
2017-11-15 15:20:00,109.15,109.2,109.06,109.07,8548.0,92.8572,92.8997,92.7806,92.7891,8548.0
2017-11-15 15:25:00,109.06,109.06,108.94,108.95,8255.0,92.7806,92.7806,92.6785,92.6871,8255.0
2017-11-15 15:30:00,108.95,109.09,108.94,109.05,11998.0,92.6871,92.8062,92.6785,92.7721,11998.0
2017-11-15 15:35:00,109.05,109.15,109.04,109.08,22514.0,92.7721,92.8572,92.7636,92.7977,22514.0
2017-11-15 15:40:00,109.08,109.08,108.94,109.0,19375.0,92.7977,92.7977,92.6785,92.7296,19375.0
2017-11-15 15:45:00,108.98,109.08,108.9,108.9,11347.0,92.7126,92.7977,92.6445,92.6445,11347.0
2017-11-15 15:50:00,108.9,108.9,108.64,108.71,52086.0,92.6445,92.6445,92.4233,92.4829,52086.0
2017-11-15 15:55:00,108.7,108.94,108.65,108.9,88700.0,92.4744,92.6785,92.4318,92.6445,88700.0
2017-11-16 09:30:00,109.86,110.62,109.75,110.54,58405.0,93.4612,94.1078,93.3676,94.0397,58405.0
2017-11-16 09:35:00,110.49,110.49,109.95,110.13,17559.0,93.9972,93.9972,93.5378,93.6909,17559.0
2017-11-16 09:40:00,110.14,110.33,110.0,110.08,15948.0,93.6994,93.8611,93.5803,93.6484,15948.0
2017-11-16 09:45:00,110.17,110.5,110.1,110.37,33676.0,93.7249,94.0057,93.6654,93.8951,33676.0
2017-11-16 09:50:00,110.37,110.58,110.35,110.45,16126.0,93.8951,94.0737,93.8781,93.9632,16126.0
2017-11-16 09:55:00,110.45,110.5,110.28,110.5,16588.0,93.9632,94.0057,93.8185,94.0057,16588.0
2017-11-16 10:00:00,110.5,110.67,110.24,110.34,40287.0,94.0057,94.1503,93.7845,93.8696,40287.0
2017-11-16 10:05:00,110.38,110.38,110.02,110.13,15462.0,93.9036,93.9036,93.5973,93.6909,15462.0
2017-11-16 10:10:00,110.1,110.2,109.85,109.9,15676.0,93.6654,93.7505,93.4527,93.4952,15676.0
2017-11-16 10:15:00,109.9,110.22,109.87,110.06,14945.0,93.4952,93.7675,93.4697,93.6314,14945.0
2017-11-16 10:20:00,110.11,110.16,110.0,110.01,7811.0,93.6739,93.7164,93.5803,93.5888,7811.0
2017-11-16 10:25:00,110.04,110.08,109.97,109.99,10414.0,93.6144,93.6484,93.5548,93.5718,10414.0
2017-11-16 10:30:00,110.02,110.05,109.84,110.05,10523.0,93.5973,93.6229,93.4442,93.6229,10523.0
2017-11-16 10:35:00,110.07,110.29,110.07,110.16,7300.0,93.6399,93.827,93.6399,93.7164,7300.0
2017-11-16 10:40:00,110.18,110.34,110.18,110.23,13223.0,93.7335,93.8696,93.7335,93.776,13223.0
2017-11-16 10:45:00,110.23,110.23,110.05,110.17,16218.0,93.776,93.776,93.6229,93.7249,16218.0
2017-11-16 10:50:00,110.14,110.14,110.0,110.05,7032.0,93.6994,93.6994,93.5803,93.6229,7032.0
2017-11-16 10:55:00,110.07,110.17,109.96,109.99,12455.0,93.6399,93.7249,93.5463,93.5718,12455.0
2017-11-16 11:00:00,109.96,110.04,109.89,109.89,10102.0,93.5463,93.6144,93.4867,93.4867,10102.0
2017-11-16 11:05:00,109.88,110.09,109.84,110.06,10299.0,93.4782,93.6569,93.4442,93.6314,10299.0
2017-11-16 11:10:00,110.04,110.08,109.88,109.94,6100.0,93.6144,93.6484,93.4782,93.5293,6100.0
2017-11-16 11:15:00,109.93,110.04,109.8,109.98,14698.0,93.5208,93.6144,93.4102,93.5633,14698.0
2017-11-16 11:20:00,109.97,110.0,109.73,109.74,10300.0,93.5548,93.5803,93.3506,93.3591,10300.0
2017-11-16 11:25:00,109.78,110.05,109.77,110.0,21057.0,93.3932,93.6229,93.3847,93.5803,21057.0
2017-11-16 11:30:00,110.0,110.12,109.96,110.12,5900.0,93.5803,93.6824,93.5463,93.6824,5900.0
2017-11-16 11:35:00,110.09,110.1,109.84,109.84,6250.0,93.6569,93.6654,93.4442,93.4442,6250.0
2017-11-16 11:40:00,109.89,109.95,109.86,109.91,5000.0,93.4867,93.5378,93.4612,93.5038,5000.0
2017-11-16 11:45:00,109.9,110.08,109.87,110.08,6372.0,93.4952,93.6484,93.4697,93.6484,6372.0
2017-11-16 11:50:00,110.07,110.1,109.98,109.99,27924.0,93.6399,93.6654,93.5633,93.5718,27924.0
2017-11-16 11:55:00,109.97,109.98,109.7,109.7,39021.0,93.5548,93.5633,93.3251,93.3251,39021.0
2017-11-16 12:00:00,109.73,109.94,109.67,109.9,11537.0,93.3506,93.5293,93.2996,93.4952,11537.0
2017-11-16 12:05:00,109.92,109.92,109.69,109.77,12187.0,93.5123,93.5123,93.3166,93.3847,12187.0
2017-11-16 12:10:00,109.69,109.75,109.6,109.6,3700.0,93.3166,93.3676,93.24,93.24,3700.0
2017-11-16 12:15:00,109.61,109.7,109.58,109.63,4722.0,93.2485,93.3251,93.223,93.2656,4722.0
2017-11-16 12:20:00,109.6,109.61,109.54,109.59,9231.0,93.24,93.2485,93.189,93.2315,9231.0
2017-11-16 12:25:00,109.59,109.7,109.55,109.67,13256.0,93.2315,93.3251,93.1975,93.2996,13256.0
2017-11-16 12:30:00,109.71,109.95,109.68,109.86,29271.0,93.3336,93.5378,93.3081,93.4612,29271.0
2017-11-16 12:35:00,109.84,109.95,109.81,109.91,8155.0,93.4442,93.5378,93.4187,93.5038,8155.0
2017-11-16 12:40:00,109.94,109.96,109.81,109.9,6430.0,93.5293,93.5463,93.4187,93.4952,6430.0
2017-11-16 12:45:00,109.93,109.94,109.84,109.88,7191.0,93.5208,93.5293,93.4442,93.4782,7191.0
2017-11-16 12:50:00,109.89,110.13,109.89,110.12,6768.0,93.4867,93.6909,93.4867,93.6824,6768.0
2017-11-16 12:55:00,110.15,110.2,110.01,110.05,15994.0,93.7079,93.7505,93.5888,93.6229,15994.0
2017-11-16 13:00:00,110.04,110.17,110.02,110.13,5771.0,93.6144,93.7249,93.5973,93.6909,5771.0
2017-11-16 13:05:00,110.14,110.2,110.1,110.19,7159.0,93.6994,93.7505,93.6654,93.742,7159.0
2017-11-16 13:10:00,110.19,110.19,109.94,109.97,6378.0,93.742,93.742,93.5293,93.5548,6378.0
2017-11-16 13:15:00,109.97,109.97,109.89,109.9,1450.0,93.5548,93.5548,93.4867,93.4952,1450.0
2017-11-16 13:20:00,109.88,109.92,109.74,109.9,11822.0,93.4782,93.5123,93.3591,93.4952,11822.0
2017-11-16 13:25:00,109.94,110.08,109.89,109.99,6107.0,93.5293,93.6484,93.4867,93.5718,6107.0
2017-11-16 13:30:00,110.02,110.14,110.01,110.04,11630.0,93.5973,93.6994,93.5888,93.6144,11630.0
2017-11-16 13:35:00,110.08,110.1,109.93,110.1,6538.0,93.6484,93.6654,93.5208,93.6654,6538.0
2017-11-16 13:40:00,110.09,110.09,110.01,110.04,4100.0,93.6569,93.6569,93.5888,93.6144,4100.0
2017-11-16 13:45:00,110.03,110.16,109.94,110.16,9540.0,93.6058,93.7164,93.5293,93.7164,9540.0
2017-11-16 13:50:00,110.18,110.28,110.16,110.22,10900.0,93.7335,93.8185,93.7164,93.7675,10900.0
2017-11-16 13:55:00,110.23,110.24,110.06,110.16,4375.0,93.776,93.7845,93.6314,93.7164,4375.0
2017-11-16 14:00:00,110.19,110.29,110.12,110.24,5041.0,93.742,93.827,93.6824,93.7845,5041.0
2017-11-16 14:05:00,110.23,110.26,110.11,110.21,6825.0,93.776,93.8015,93.6739,93.759,6825.0
2017-11-16 14:10:00,110.22,110.32,110.17,110.22,8172.0,93.7675,93.8526,93.7249,93.7675,8172.0
2017-11-16 14:15:00,110.23,110.26,110.06,110.07,8235.0,93.776,93.8015,93.6314,93.6399,8235.0
2017-11-16 14:20:00,110.08,110.2,110.05,110.2,7799.0,93.6484,93.7505,93.6229,93.7505,7799.0
2017-11-16 14:25:00,110.18,110.24,110.1,110.21,7521.0,93.7335,93.7845,93.6654,93.759,7521.0
2017-11-16 14:30:00,110.2,110.27,110.14,110.2,12293.0,93.7505,93.81,93.6994,93.7505,12293.0
2017-11-16 14:35:00,110.2,110.25,110.12,110.21,8150.0,93.7505,93.793,93.6824,93.759,8150.0
2017-11-16 14:40:00,110.22,110.22,110.11,110.17,8834.0,93.7675,93.7675,93.6739,93.7249,8834.0
2017-11-16 14:45:00,110.19,110.22,110.09,110.2,9017.0,93.742,93.7675,93.6569,93.7505,9017.0
2017-11-16 14:50:00,110.18,110.22,110.06,110.06,4700.0,93.7335,93.7675,93.6314,93.6314,4700.0
2017-11-16 14:55:00,110.06,110.09,109.93,110.04,8673.0,93.6314,93.6569,93.5208,93.6144,8673.0
2017-11-16 15:00:00,110.05,110.18,110.03,110.1,8852.0,93.6229,93.7335,93.6058,93.6654,8852.0
2017-11-16 15:05:00,110.12,110.15,110.07,110.12,10500.0,93.6824,93.7079,93.6399,93.6824,10500.0
2017-11-16 15:10:00,110.14,110.26,110.1,110.14,13938.0,93.6994,93.8015,93.6654,93.6994,13938.0
2017-11-16 15:15:00,110.17,110.17,109.98,109.98,10396.0,93.7249,93.7249,93.5633,93.5633,10396.0
2017-11-16 15:20:00,110.0,110.06,109.95,110.02,12119.0,93.5803,93.6314,93.5378,93.5973,12119.0
2017-11-16 15:25:00,110.03,110.09,109.91,109.95,48838.0,93.6058,93.6569,93.5038,93.5378,48838.0
2017-11-16 15:30:00,109.97,110.06,109.94,109.97,12414.0,93.5548,93.6314,93.5293,93.5548,12414.0
2017-11-16 15:35:00,109.94,109.98,109.83,109.86,24214.0,93.5293,93.5633,93.4357,93.4612,24214.0
2017-11-16 15:40:00,109.85,110.01,109.83,109.91,18796.0,93.4527,93.5888,93.4357,93.5038,18796.0
2017-11-16 15:45:00,109.91,109.95,109.84,109.94,17246.0,93.5038,93.5378,93.4442,93.5293,17246.0
2017-11-16 15:50:00,109.93,110.07,109.91,110.07,50397.0,93.5208,93.6399,93.5038,93.6399,50397.0
2017-11-16 15:55:00,110.06,110.12,110.03,110.04,81218.0,93.6314,93.6824,93.6058,93.6144,81218.0
2017-11-17 09:30:00,110.35,110.47,109.69,110.26,68150.0,93.8781,93.9802,93.3166,93.8015,68150.0
2017-11-17 09:35:00,110.26,110.26,109.66,109.88,11479.0,93.8015,93.8015,93.2911,93.4782,11479.0
2017-11-17 09:40:00,109.9,109.92,109.4,109.44,49913.0,93.4952,93.5123,93.0699,93.1039,49913.0
2017-11-17 09:45:00,109.45,109.46,109.1,109.28,31675.0,93.1124,93.1209,92.8147,92.9678,31675.0
2017-11-17 09:50:00,109.27,109.37,109.11,109.19,29062.0,92.9593,93.0444,92.8232,92.8912,29062.0
2017-11-17 09:55:00,109.19,109.23,108.91,109.19,19377.0,92.8912,92.9253,92.653,92.8912,19377.0
2017-11-17 10:00:00,109.21,109.21,108.98,109.07,16750.0,92.9082,92.9082,92.7126,92.7891,16750.0
2017-11-17 10:05:00,109.02,109.32,108.89,109.26,16250.0,92.7466,93.0018,92.636,92.9508,16250.0
2017-11-17 10:10:00,109.3,109.45,109.17,109.2,16412.0,92.9848,93.1124,92.8742,92.8997,16412.0
2017-11-17 10:15:00,109.21,109.48,109.21,109.44,17830.0,92.9082,93.1379,92.9082,93.1039,17830.0
2017-11-17 10:20:00,109.43,109.86,109.42,109.8,11285.0,93.0954,93.4612,93.0869,93.4102,11285.0
2017-11-17 10:25:00,109.83,109.83,109.62,109.74,9857.0,93.4357,93.4357,93.257,93.3591,9857.0
2017-11-17 10:30:00,109.74,109.74,109.55,109.65,10411.0,93.3591,93.3591,93.1975,93.2826,10411.0
2017-11-17 10:35:00,109.62,109.86,109.6,109.81,15690.0,93.257,93.4612,93.24,93.4187,15690.0
2017-11-17 10:40:00,109.85,110.05,109.85,109.99,23837.0,93.4527,93.6229,93.4527,93.5718,23837.0
2017-11-17 10:45:00,110.01,110.01,109.84,109.85,17469.0,93.5888,93.5888,93.4442,93.4527,17469.0
2017-11-17 10:50:00,109.84,110.0,109.8,109.9,11098.0,93.4442,93.5803,93.4102,93.4952,11098.0
2017-11-17 10:55:00,109.87,109.93,109.76,109.89,18956.0,93.4697,93.5208,93.3761,93.4867,18956.0
2017-11-17 11:00:00,109.94,110.06,109.93,110.02,14348.0,93.5293,93.6314,93.5208,93.5973,14348.0
2017-11-17 11:05:00,110.03,110.06,109.72,109.74,11712.0,93.6058,93.6314,93.3421,93.3591,11712.0
2017-11-17 11:10:00,109.77,109.83,109.49,109.83,7700.0,93.3847,93.4357,93.1464,93.4357,7700.0
2017-11-17 11:15:00,109.82,109.91,109.76,109.84,19474.0,93.4272,93.5038,93.3761,93.4442,19474.0
2017-11-17 11:20:00,109.85,110.12,109.83,110.12,13807.0,93.4527,93.6824,93.4357,93.6824,13807.0
2017-11-17 11:25:00,110.12,110.15,109.97,110.05,13925.0,93.6824,93.7079,93.5548,93.6229,13925.0
2017-11-17 11:30:00,110.05,110.11,109.98,110.03,7884.0,93.6229,93.6739,93.5633,93.6058,7884.0
2017-11-17 11:35:00,110.04,110.18,109.96,110.11,6087.0,93.6144,93.7335,93.5463,93.6739,6087.0
2017-11-17 11:40:00,110.14,110.36,110.09,110.35,14692.0,93.6994,93.8866,93.6569,93.8781,14692.0
2017-11-17 11:45:00,110.35,110.46,110.28,110.41,8314.0,93.8781,93.9717,93.8185,93.9291,8314.0
2017-11-17 11:50:00,110.41,110.59,110.36,110.57,17530.0,93.9291,94.0823,93.8866,94.0652,17530.0
2017-11-17 11:55:00,110.59,110.59,110.32,110.54,7920.0,94.0823,94.0823,93.8526,94.0397,7920.0
2017-11-17 12:00:00,110.49,110.49,110.28,110.33,8009.0,93.9972,93.9972,93.8185,93.8611,8009.0
2017-11-17 12:05:00,110.33,110.46,110.3,110.43,8868.0,93.8611,93.9717,93.8355,93.9461,8868.0
2017-11-17 12:10:00,110.42,110.62,110.4,110.61,7798.0,93.9376,94.1078,93.9206,94.0993,7798.0
2017-11-17 12:15:00,110.6,110.62,110.43,110.47,16050.0,94.0908,94.1078,93.9461,93.9802,16050.0
2017-11-17 12:20:00,110.47,110.55,110.45,110.45,7900.0,93.9802,94.0482,93.9632,93.9632,7900.0
2017-11-17 12:25:00,110.45,110.54,110.43,110.49,3119.0,93.9632,94.0397,93.9461,93.9972,3119.0
2017-11-17 12:30:00,110.48,110.48,110.3,110.38,8820.0,93.9887,93.9887,93.8355,93.9036,8820.0
2017-11-17 12:35:00,110.38,110.39,110.28,110.35,5100.0,93.9036,93.9121,93.8185,93.8781,5100.0
2017-11-17 12:40:00,110.34,110.37,110.22,110.31,6837.0,93.8696,93.8951,93.7675,93.844,6837.0
2017-11-17 12:45:00,110.3,110.31,110.21,110.29,4952.0,93.8355,93.844,93.759,93.827,4952.0
2017-11-17 12:50:00,110.28,110.35,110.22,110.26,2900.0,93.8185,93.8781,93.7675,93.8015,2900.0
2017-11-17 12:55:00,110.23,110.27,110.21,110.22,4240.0,93.776,93.81,93.759,93.7675,4240.0
2017-11-17 13:00:00,110.22,110.34,110.15,110.22,6786.0,93.7675,93.8696,93.7079,93.7675,6786.0
2017-11-17 13:05:00,110.22,110.23,110.16,110.19,2308.0,93.7675,93.776,93.7164,93.742,2308.0
2017-11-17 13:10:00,110.21,110.31,110.19,110.29,2850.0,93.759,93.844,93.742,93.827,2850.0
2017-11-17 13:15:00,110.29,110.34,110.2,110.2,5750.0,93.827,93.8696,93.7505,93.7505,5750.0
2017-11-17 13:20:00,110.22,110.3,110.16,110.23,4543.0,93.7675,93.8355,93.7164,93.776,4543.0
2017-11-17 13:25:00,110.22,110.3,110.14,110.3,3859.0,93.7675,93.8355,93.6994,93.8355,3859.0
2017-11-17 13:30:00,110.28,110.41,110.23,110.39,2655.0,93.8185,93.9291,93.776,93.9121,2655.0
2017-11-17 13:35:00,110.36,110.36,110.21,110.28,5614.0,93.8866,93.8866,93.759,93.8185,5614.0
2017-11-17 13:40:00,110.28,110.31,110.25,110.31,2439.0,93.8185,93.844,93.793,93.844,2439.0
2017-11-17 13:45:00,110.3,110.31,110.23,110.26,3252.0,93.8355,93.844,93.776,93.8015,3252.0
2017-11-17 13:50:00,110.27,110.32,110.19,110.26,4696.0,93.81,93.8526,93.742,93.8015,4696.0
2017-11-17 13:55:00,110.26,110.34,110.21,110.34,2702.0,93.8015,93.8696,93.759,93.8696,2702.0
2017-11-17 14:00:00,110.34,110.36,110.29,110.33,3104.0,93.8696,93.8866,93.827,93.8611,3104.0
2017-11-17 14:05:00,110.34,110.38,110.28,110.34,3594.0,93.8696,93.9036,93.8185,93.8696,3594.0
2017-11-17 14:10:00,110.36,110.37,110.24,110.24,3300.0,93.8866,93.8951,93.7845,93.7845,3300.0
2017-11-17 14:15:00,110.23,110.25,110.15,110.15,5398.0,93.776,93.793,93.7079,93.7079,5398.0
2017-11-17 14:20:00,110.17,110.23,110.11,110.19,6366.0,93.7249,93.776,93.6739,93.742,6366.0
2017-11-17 14:25:00,110.19,110.27,110.17,110.21,5354.0,93.742,93.81,93.7249,93.759,5354.0
2017-11-17 14:30:00,110.24,110.29,110.21,110.25,5045.0,93.7845,93.827,93.759,93.793,5045.0
2017-11-17 14:35:00,110.22,110.24,110.16,110.17,2417.0,93.7675,93.7845,93.7164,93.7249,2417.0
2017-11-17 14:40:00,110.16,110.22,110.1,110.15,6310.0,93.7164,93.7675,93.6654,93.7079,6310.0
2017-11-17 14:45:00,110.18,110.3,110.09,110.09,16370.0,93.7335,93.8355,93.6569,93.6569,16370.0
2017-11-17 14:50:00,110.09,110.14,109.9,110.1,21772.0,93.6569,93.6994,93.4952,93.6654,21772.0
2017-11-17 14:55:00,110.09,110.17,110.06,110.15,7634.0,93.6569,93.7249,93.6314,93.7079,7634.0
2017-11-17 15:00:00,110.1,110.1,110.03,110.06,11688.0,93.6654,93.6654,93.6058,93.6314,11688.0
2017-11-17 15:05:00,110.06,110.14,110.01,110.08,6722.0,93.6314,93.6994,93.5888,93.6484,6722.0
2017-11-17 15:10:00,110.06,110.08,109.94,109.94,7176.0,93.6314,93.6484,93.5293,93.5293,7176.0
2017-11-17 15:15:00,109.95,110.01,109.93,109.99,5597.0,93.5378,93.5888,93.5208,93.5718,5597.0
2017-11-17 15:20:00,109.96,109.99,109.92,109.94,6520.0,93.5463,93.5718,93.5123,93.5293,6520.0
2017-11-17 15:25:00,109.95,110.05,109.95,110.02,16515.0,93.5378,93.6229,93.5378,93.5973,16515.0
2017-11-17 15:30:00,110.02,110.04,109.95,109.96,10507.0,93.5973,93.6144,93.5378,93.5463,10507.0
2017-11-17 15:35:00,109.95,110.07,109.95,110.07,11356.0,93.5378,93.6399,93.5378,93.6399,11356.0
2017-11-17 15:40:00,110.05,110.07,109.93,109.98,30757.0,93.6229,93.6399,93.5208,93.5633,30757.0
2017-11-17 15:45:00,109.97,110.08,109.91,110.05,23338.0,93.5548,93.6484,93.5038,93.6229,23338.0
2017-11-17 15:50:00,110.05,110.1,109.97,110.02,35023.0,93.6229,93.6654,93.5548,93.5973,35023.0
2017-11-17 15:55:00,110.02,110.06,109.94,110.0,60141.0,93.5973,93.6314,93.5293,93.5803,60141.0
2017-11-20 09:30:00,109.63,110.38,109.57,110.18,39325.0,93.5374,94.1773,93.4862,94.0067,39325.0
2017-11-20 09:35:00,110.25,110.54,110.2,110.31,10611.0,94.0664,94.3138,94.0237,94.1176,10611.0
2017-11-20 09:40:00,110.27,110.44,110.17,110.29,18624.0,94.0834,94.2285,93.9981,94.1005,18624.0
2017-11-20 09:45:00,110.24,110.25,110.03,110.03,15268.0,94.0578,94.0664,93.8787,93.8787,15268.0
2017-11-20 09:50:00,110.05,110.05,109.83,109.9,12696.0,93.8957,93.8957,93.708,93.7678,12696.0
2017-11-20 09:55:00,109.97,110.29,109.56,110.14,21605.0,93.8275,94.1005,93.4777,93.9725,21605.0
2017-11-20 10:00:00,110.13,110.3,110.1,110.11,9202.0,93.964,94.109,93.9384,93.9469,9202.0
2017-11-20 10:05:00,110.09,110.21,110.08,110.08,9219.0,93.9299,94.0323,93.9213,93.9213,9219.0
2017-11-20 10:10:00,110.13,110.13,109.79,109.92,10850.0,93.964,93.964,93.6739,93.7848,10850.0
2017-11-20 10:15:00,109.89,109.92,109.78,109.9,11528.0,93.7592,93.7848,93.6654,93.7678,11528.0
2017-11-20 10:20:00,109.91,109.91,109.7,109.83,19512.0,93.7763,93.7763,93.5971,93.708,19512.0
2017-11-20 10:25:00,109.86,109.91,109.77,109.91,6496.0,93.7336,93.7763,93.6568,93.7763,6496.0
2017-11-20 10:30:00,109.94,110.04,109.92,110.04,8602.0,93.8019,93.8872,93.7848,93.8872,8602.0
2017-11-20 10:35:00,110.1,110.19,110.02,110.02,9708.0,93.9384,94.0152,93.8701,93.8701,9708.0
2017-11-20 10:40:00,110.01,110.08,109.93,109.94,4350.0,93.8616,93.9213,93.7934,93.8019,4350.0
2017-11-20 10:45:00,109.91,110.05,109.91,109.95,5850.0,93.7763,93.8957,93.7763,93.8104,5850.0
2017-11-20 10:50:00,109.99,110.11,109.92,110.06,5384.0,93.8445,93.9469,93.7848,93.9043,5384.0
2017-11-20 10:55:00,110.08,110.1,109.99,110.07,6700.0,93.9213,93.9384,93.8445,93.9128,6700.0
2017-11-20 11:00:00,110.06,110.11,109.92,110.11,7211.0,93.9043,93.9469,93.7848,93.9469,7211.0
2017-11-20 11:05:00,110.11,110.12,109.96,110.07,5110.0,93.9469,93.9555,93.8189,93.9128,5110.0
2017-11-20 11:10:00,110.07,110.09,109.96,110.07,9552.0,93.9128,93.9299,93.8189,93.9128,9552.0
2017-11-20 11:15:00,110.03,110.15,109.99,110.04,13722.0,93.8787,93.9811,93.8445,93.8872,13722.0
2017-11-20 11:20:00,110.02,110.15,109.92,110.13,11025.0,93.8701,93.9811,93.7848,93.964,11025.0
2017-11-20 11:25:00,110.12,110.13,109.9,110.01,7508.0,93.9555,93.964,93.7678,93.8616,7508.0
2017-11-20 11:30:00,109.94,109.97,109.89,109.93,4652.0,93.8019,93.8275,93.7592,93.7934,4652.0
2017-11-20 11:35:00,109.94,109.99,109.91,109.98,5241.0,93.8019,93.8445,93.7763,93.836,5241.0
2017-11-20 11:40:00,109.99,110.09,109.86,109.86,6457.0,93.8445,93.9299,93.7336,93.7336,6457.0
2017-11-20 11:45:00,109.91,109.96,109.83,109.91,7143.0,93.7763,93.8189,93.708,93.7763,7143.0
2017-11-20 11:50:00,109.95,110.12,109.94,110.12,15080.0,93.8104,93.9555,93.8019,93.9555,15080.0
2017-11-20 11:55:00,110.11,110.24,110.06,110.17,13102.0,93.9469,94.0578,93.9043,93.9981,13102.0
2017-11-20 12:00:00,110.18,110.18,110.06,110.08,2788.0,94.0067,94.0067,93.9043,93.9213,2788.0
2017-11-20 12:05:00,110.09,110.1,110.04,110.04,4750.0,93.9299,93.9384,93.8872,93.8872,4750.0
2017-11-20 12:10:00,110.06,110.06,109.91,110.02,6107.0,93.9043,93.9043,93.7763,93.8701,6107.0
2017-11-20 12:15:00,110.04,110.04,109.88,109.89,4751.0,93.8872,93.8872,93.7507,93.7592,4751.0
2017-11-20 12:20:00,109.93,109.94,109.78,109.89,7536.0,93.7934,93.8019,93.6654,93.7592,7536.0
2017-11-20 12:25:00,109.84,109.92,109.8,109.81,4586.0,93.7166,93.7848,93.6824,93.691,4586.0
2017-11-20 12:30:00,109.78,109.92,109.75,109.87,6205.0,93.6654,93.7848,93.6398,93.7422,6205.0
2017-11-20 12:35:00,109.84,109.9,109.81,109.85,2600.0,93.7166,93.7678,93.691,93.7251,2600.0
2017-11-20 12:40:00,109.86,109.92,109.86,109.87,1300.0,93.7336,93.7848,93.7336,93.7422,1300.0
2017-11-20 12:45:00,109.89,109.92,109.83,109.88,5736.0,93.7592,93.7848,93.708,93.7507,5736.0
2017-11-20 12:50:00,109.9,109.95,109.86,109.91,2300.0,93.7678,93.8104,93.7336,93.7763,2300.0
2017-11-20 12:55:00,109.9,109.95,109.88,109.92,4300.0,93.7678,93.8104,93.7507,93.7848,4300.0
2017-11-20 13:00:00,109.97,109.97,109.91,109.91,800.0,93.8275,93.8275,93.7763,93.7763,800.0
2017-11-20 13:05:00,109.91,110.0,109.9,109.92,5412.0,93.7763,93.8531,93.7678,93.7848,5412.0
2017-11-20 13:10:00,109.97,110.0,109.95,109.97,8065.0,93.8275,93.8531,93.8104,93.8275,8065.0
2017-11-20 13:15:00,109.94,109.99,109.91,109.97,4300.0,93.8019,93.8445,93.7763,93.8275,4300.0
2017-11-20 13:20:00,109.96,110.06,109.96,110.06,2981.0,93.8189,93.9043,93.8189,93.9043,2981.0
2017-11-20 13:25:00,110.04,110.09,110.01,110.03,4717.0,93.8872,93.9299,93.8616,93.8787,4717.0
2017-11-20 13:30:00,110.05,110.05,109.88,109.88,6925.0,93.8957,93.8957,93.7507,93.7507,6925.0
2017-11-20 13:35:00,109.9,109.95,109.88,109.88,5220.0,93.7678,93.8104,93.7507,93.7507,5220.0
2017-11-20 13:40:00,109.86,109.91,109.76,109.78,10432.0,93.7336,93.7763,93.6483,93.6654,10432.0
2017-11-20 13:45:00,109.78,109.91,109.78,109.88,3299.0,93.6654,93.7763,93.6654,93.7507,3299.0
2017-11-20 13:50:00,109.86,109.87,109.82,109.83,3727.0,93.7336,93.7422,93.6995,93.708,3727.0
2017-11-20 13:55:00,109.86,109.9,109.83,109.86,3053.0,93.7336,93.7678,93.708,93.7336,3053.0
2017-11-20 14:00:00,109.86,109.86,109.75,109.78,13127.0,93.7336,93.7336,93.6398,93.6654,13127.0
2017-11-20 14:05:00,109.76,109.78,109.63,109.66,6438.0,93.6483,93.6654,93.5374,93.563,6438.0
2017-11-20 14:10:00,109.67,109.73,109.6,109.66,10360.0,93.5715,93.6227,93.5118,93.563,10360.0
2017-11-20 14:15:00,109.64,109.67,109.44,109.54,43556.0,93.5459,93.5715,93.3753,93.4606,43556.0
2017-11-20 14:20:00,109.54,109.56,109.41,109.41,7008.0,93.4606,93.4777,93.3497,93.3497,7008.0
2017-11-20 14:25:00,109.43,109.62,109.4,109.61,10499.0,93.3667,93.5289,93.3412,93.5203,10499.0
2017-11-20 14:30:00,109.59,109.65,109.53,109.6,5505.0,93.5033,93.5545,93.4521,93.5118,5505.0
2017-11-20 14:35:00,109.64,109.65,109.58,109.63,4700.0,93.5459,93.5545,93.4947,93.5374,4700.0
2017-11-20 14:40:00,109.65,109.69,109.57,109.67,3539.0,93.5545,93.5886,93.4862,93.5715,3539.0
2017-11-20 14:45:00,109.68,109.72,109.64,109.66,6211.0,93.58,93.6142,93.5459,93.563,6211.0
2017-11-20 14:50:00,109.66,109.69,109.64,109.67,7476.0,93.563,93.5886,93.5459,93.5715,7476.0
2017-11-20 14:55:00,109.68,109.84,109.65,109.8,13551.0,93.58,93.7166,93.5545,93.6824,13551.0
2017-11-20 15:00:00,109.82,109.82,109.72,109.72,7880.0,93.6995,93.6995,93.6142,93.6142,7880.0
2017-11-20 15:05:00,109.72,109.81,109.72,109.78,10136.0,93.6142,93.691,93.6142,93.6654,10136.0
2017-11-20 15:10:00,109.78,109.78,109.61,109.62,7335.0,93.6654,93.6654,93.5203,93.5289,7335.0
2017-11-20 15:15:00,109.63,109.63,109.53,109.58,6881.0,93.5374,93.5374,93.4521,93.4947,6881.0
2017-11-20 15:20:00,109.58,109.7,109.58,109.69,6946.0,93.4947,93.5971,93.4947,93.5886,6946.0
2017-11-20 15:25:00,109.69,109.82,109.69,109.78,23680.0,93.5886,93.6995,93.5886,93.6654,23680.0
2017-11-20 15:30:00,109.79,109.81,109.62,109.67,19546.0,93.6739,93.691,93.5289,93.5715,19546.0
2017-11-20 15:35:00,109.67,109.68,109.6,109.64,16059.0,93.5715,93.58,93.5118,93.5459,16059.0
2017-11-20 15:40:00,109.63,109.72,109.63,109.68,29255.0,93.5374,93.6142,93.5374,93.58,29255.0
2017-11-20 15:45:00,109.68,109.76,109.64,109.76,27790.0,93.58,93.6483,93.5459,93.6483,27790.0
2017-11-20 15:50:00,109.76,109.97,109.75,109.78,69246.0,93.6483,93.8275,93.6398,93.6654,69246.0
2017-11-20 15:55:00,109.78,109.8,109.71,109.79,48673.0,93.6654,93.6824,93.6056,93.6739,48673.0
2017-11-21 09:30:00,110.3,110.4,110.11,110.35,28463.0,94.109,94.1944,93.9469,94.1517,28463.0
2017-11-21 09:35:00,110.43,110.48,110.27,110.3,9965.0,94.22,94.2626,94.0834,94.109,9965.0
2017-11-21 09:40:00,110.32,110.89,110.21,110.73,26157.0,94.1261,94.6124,94.0323,94.4759,26157.0
2017-11-21 09:45:00,110.74,111.08,110.74,110.89,29372.0,94.4845,94.7745,94.4845,94.6124,29372.0
2017-11-21 09:50:00,110.8,110.95,110.62,110.82,19158.0,94.5356,94.6636,94.3821,94.5527,19158.0
2017-11-21 09:55:00,110.75,110.87,110.46,110.56,26051.0,94.493,94.5954,94.2456,94.3309,26051.0
2017-11-21 10:00:00,110.54,110.6,110.14,110.16,30778.0,94.3138,94.365,93.9725,93.9896,30778.0
2017-11-21 10:05:00,110.13,110.4,110.12,110.27,26289.0,93.964,94.1944,93.9555,94.0834,26289.0
2017-11-21 10:10:00,110.27,110.52,110.23,110.52,19208.0,94.0834,94.2967,94.0493,94.2967,19208.0
2017-11-21 10:15:00,110.46,110.61,110.42,110.42,11952.0,94.2456,94.3735,94.2114,94.2114,11952.0
2017-11-21 10:20:00,110.43,110.48,110.34,110.36,11680.0,94.22,94.2626,94.1432,94.1602,11680.0
2017-11-21 10:25:00,110.38,110.42,110.22,110.37,14210.0,94.1773,94.2114,94.0408,94.1688,14210.0
2017-11-21 10:30:00,110.32,110.37,110.2,110.31,71708.0,94.1261,94.1688,94.0237,94.1176,71708.0
2017-11-21 10:35:00,110.32,110.35,110.15,110.18,12897.0,94.1261,94.1517,93.9811,94.0067,12897.0
2017-11-21 10:40:00,110.24,110.25,110.0,110.05,23249.0,94.0578,94.0664,93.8531,93.8957,23249.0
2017-11-21 10:45:00,110.01,110.11,109.98,109.99,27375.0,93.8616,93.9469,93.836,93.8445,27375.0
2017-11-21 10:50:00,110.0,110.2,109.99,110.07,7579.0,93.8531,94.0237,93.8445,93.9128,7579.0
2017-11-21 10:55:00,110.16,110.32,110.15,110.21,16019.0,93.9896,94.1261,93.9811,94.0323,16019.0
2017-11-21 11:00:00,110.26,110.45,110.24,110.31,14653.0,94.0749,94.237,94.0578,94.1176,14653.0
2017-11-21 11:05:00,110.28,110.35,110.25,110.26,6846.0,94.092,94.1517,94.0664,94.0749,6846.0
2017-11-21 11:10:00,110.33,110.4,110.31,110.35,9880.0,94.1346,94.1944,94.1176,94.1517,9880.0
2017-11-21 11:15:00,110.34,110.42,110.34,110.41,8933.0,94.1432,94.2114,94.1432,94.2029,8933.0
2017-11-21 11:20:00,110.41,110.42,110.33,110.42,6708.0,94.2029,94.2114,94.1346,94.2114,6708.0
2017-11-21 11:25:00,110.41,110.41,110.32,110.34,7677.0,94.2029,94.2029,94.1261,94.1432,7677.0
2017-11-21 11:30:00,110.36,110.36,110.29,110.32,8582.0,94.1602,94.1602,94.1005,94.1261,8582.0
2017-11-21 11:35:00,110.36,110.44,110.34,110.38,4600.0,94.1602,94.2285,94.1432,94.1773,4600.0
2017-11-21 11:40:00,110.4,110.44,110.34,110.41,5850.0,94.1944,94.2285,94.1432,94.2029,5850.0
2017-11-21 11:45:00,110.33,110.45,110.33,110.41,4700.0,94.1346,94.237,94.1346,94.2029,4700.0
2017-11-21 11:50:00,110.44,110.45,110.33,110.41,9607.0,94.2285,94.237,94.1346,94.2029,9607.0
2017-11-21 11:55:00,110.39,110.47,110.36,110.36,8791.0,94.1858,94.2541,94.1602,94.1602,8791.0
2017-11-21 12:00:00,110.39,110.52,110.36,110.4,22973.0,94.1858,94.2967,94.1602,94.1944,22973.0
2017-11-21 12:05:00,110.42,110.46,110.3,110.3,7080.0,94.2114,94.2456,94.109,94.109,7080.0
2017-11-21 12:10:00,110.3,110.38,110.27,110.37,3724.0,94.109,94.1773,94.0834,94.1688,3724.0
2017-11-21 12:15:00,110.37,110.37,110.29,110.36,4000.0,94.1688,94.1688,94.1005,94.1602,4000.0
2017-11-21 12:20:00,110.37,110.38,110.17,110.23,11168.0,94.1688,94.1773,93.9981,94.0493,11168.0
2017-11-21 12:25:00,110.23,110.24,110.1,110.18,7308.0,94.0493,94.0578,93.9384,94.0067,7308.0
2017-11-21 12:30:00,110.15,110.34,110.12,110.33,5108.0,93.9811,94.1432,93.9555,94.1346,5108.0
2017-11-21 12:35:00,110.36,110.39,110.3,110.39,4553.0,94.1602,94.1858,94.109,94.1858,4553.0
2017-11-21 12:40:00,110.41,110.41,110.3,110.34,2967.0,94.2029,94.2029,94.109,94.1432,2967.0
2017-11-21 12:45:00,110.37,110.4,110.3,110.33,3169.0,94.1688,94.1944,94.109,94.1346,3169.0
2017-11-21 12:50:00,110.27,110.33,110.24,110.27,4479.0,94.0834,94.1346,94.0578,94.0834,4479.0
2017-11-21 12:55:00,110.3,110.4,110.28,110.38,5737.0,94.109,94.1944,94.092,94.1773,5737.0
2017-11-21 13:00:00,110.35,110.45,110.35,110.45,6049.0,94.1517,94.237,94.1517,94.237,6049.0
2017-11-21 13:05:00,110.46,110.5,110.4,110.43,6034.0,94.2456,94.2797,94.1944,94.22,6034.0
2017-11-21 13:10:00,110.4,110.49,110.37,110.4,5076.0,94.1944,94.2711,94.1688,94.1944,5076.0
2017-11-21 13:15:00,110.4,110.41,110.3,110.33,4450.0,94.1944,94.2029,94.109,94.1346,4450.0
2017-11-21 13:20:00,110.33,110.38,110.21,110.22,9463.0,94.1346,94.1773,94.0323,94.0408,9463.0
2017-11-21 13:25:00,110.27,110.27,110.16,110.16,6993.0,94.0834,94.0834,93.9896,93.9896,6993.0
2017-11-21 13:30:00,110.22,110.33,110.21,110.25,6339.0,94.0408,94.1346,94.0323,94.0664,6339.0
2017-11-21 13:35:00,110.3,110.36,110.28,110.32,6029.0,94.109,94.1602,94.092,94.1261,6029.0
2017-11-21 13:40:00,110.32,110.35,110.15,110.22,26294.0,94.1261,94.1517,93.9811,94.0408,26294.0
2017-11-21 13:45:00,110.24,110.35,110.24,110.26,5199.0,94.0578,94.1517,94.0578,94.0749,5199.0
2017-11-21 13:50:00,110.29,110.34,110.23,110.28,8044.0,94.1005,94.1432,94.0493,94.092,8044.0
2017-11-21 13:55:00,110.3,110.33,110.17,110.17,3782.0,94.109,94.1346,93.9981,93.9981,3782.0
2017-11-21 14:00:00,110.17,110.27,110.15,110.22,3611.0,93.9981,94.0834,93.9811,94.0408,3611.0
2017-11-21 14:05:00,110.25,110.26,110.2,110.2,4908.0,94.0664,94.0749,94.0237,94.0237,4908.0
2017-11-21 14:10:00,110.17,110.17,109.91,110.01,18602.0,93.9981,93.9981,93.7763,93.8616,18602.0
2017-11-21 14:15:00,109.98,110.07,109.94,110.02,7031.0,93.836,93.9128,93.8019,93.8701,7031.0
2017-11-21 14:20:00,109.96,110.03,109.92,110.03,8334.0,93.8189,93.8787,93.7848,93.8787,8334.0
2017-11-21 14:25:00,110.04,110.04,109.95,110.02,5959.0,93.8872,93.8872,93.8104,93.8701,5959.0
2017-11-21 14:30:00,110.03,110.13,109.99,110.1,12473.0,93.8787,93.964,93.8445,93.9384,12473.0
2017-11-21 14:35:00,110.11,110.25,110.1,110.25,5722.0,93.9469,94.0664,93.9384,94.0664,5722.0
2017-11-21 14:40:00,110.25,110.3,110.16,110.2,5255.0,94.0664,94.109,93.9896,94.0237,5255.0
2017-11-21 14:45:00,110.18,110.22,110.09,110.22,37906.0,94.0067,94.0408,93.9299,94.0408,37906.0
2017-11-21 14:50:00,110.23,110.27,110.16,110.2,11484.0,94.0493,94.0834,93.9896,94.0237,11484.0
2017-11-21 14:55:00,110.2,110.25,110.07,110.2,18872.0,94.0237,94.0664,93.9128,94.0237,18872.0
2017-11-21 15:00:00,110.19,110.26,110.1,110.13,11361.0,94.0152,94.0749,93.9384,93.964,11361.0
2017-11-21 15:05:00,110.13,110.22,110.11,110.2,10926.0,93.964,94.0408,93.9469,94.0237,10926.0
2017-11-21 15:10:00,110.2,110.21,110.05,110.05,7774.0,94.0237,94.0323,93.8957,93.8957,7774.0
2017-11-21 15:15:00,110.07,110.11,109.94,110.01,15159.0,93.9128,93.9469,93.8019,93.8616,15159.0
2017-11-21 15:20:00,110.01,110.01,109.9,109.9,17853.0,93.8616,93.8616,93.7678,93.7678,17853.0
2017-11-21 15:25:00,109.89,109.89,109.81,109.87,13124.0,93.7592,93.7592,93.691,93.7422,13124.0
2017-11-21 15:30:00,109.87,109.95,109.85,109.95,10324.0,93.7422,93.8104,93.7251,93.8104,10324.0
2017-11-21 15:35:00,109.98,110.04,109.91,109.97,20526.0,93.836,93.8872,93.7763,93.8275,20526.0
2017-11-21 15:40:00,109.95,110.02,109.93,109.93,44247.0,93.8104,93.8701,93.7934,93.7934,44247.0
2017-11-21 15:45:00,109.95,110.06,109.91,110.05,83939.0,93.8104,93.9043,93.7763,93.8957,83939.0
2017-11-21 15:50:00,110.16,110.27,110.07,110.1,33435.0,93.9896,94.0834,93.9128,93.9384,33435.0
2017-11-21 15:55:00,110.12,110.3,110.09,110.23,72221.0,93.9555,94.109,93.9299,94.0493,72221.0
2017-11-22 09:30:00,110.19,110.25,109.78,109.9,38989.0,94.0152,94.0664,93.6654,93.7678,38989.0
2017-11-22 09:35:00,109.98,110.03,109.55,109.56,30343.0,93.836,93.8787,93.4691,93.4777,30343.0
2017-11-22 09:40:00,109.52,109.56,109.12,109.38,22646.0,93.4435,93.4777,93.1023,93.3241,22646.0
2017-11-22 09:45:00,109.33,109.52,109.29,109.42,24310.0,93.2814,93.4435,93.2473,93.3582,24310.0
2017-11-22 09:50:00,109.42,109.76,109.4,109.68,21899.0,93.3582,93.6483,93.3412,93.58,21899.0
2017-11-22 09:55:00,109.68,109.88,109.52,109.52,15413.0,93.58,93.7507,93.4435,93.4435,15413.0
2017-11-22 10:00:00,109.53,109.69,109.46,109.54,11282.0,93.4521,93.5886,93.3923,93.4606,11282.0
2017-11-22 10:05:00,109.55,109.58,109.4,109.44,14027.0,93.4691,93.4947,93.3412,93.3753,14027.0
2017-11-22 10:10:00,109.44,109.49,109.35,109.4,13359.0,93.3753,93.4179,93.2985,93.3412,13359.0
2017-11-22 10:15:00,109.38,109.41,109.02,109.05,42389.0,93.3241,93.3497,93.0169,93.0425,42389.0
2017-11-22 10:20:00,109.05,109.26,108.82,109.04,43349.0,93.0425,93.2217,92.8463,93.034,43349.0
2017-11-22 10:25:00,109.02,109.43,109.02,109.14,46616.0,93.0169,93.3667,93.0169,93.1193,46616.0
2017-11-22 10:30:00,109.14,109.49,109.11,109.17,18214.0,93.1193,93.4179,93.0937,93.1449,18214.0
2017-11-22 10:35:00,109.17,109.28,109.06,109.25,22400.0,93.1449,93.2388,93.0511,93.2132,22400.0
2017-11-22 10:40:00,109.21,109.28,109.15,109.26,24449.0,93.179,93.2388,93.1278,93.2217,24449.0
2017-11-22 10:45:00,109.27,109.54,109.19,109.54,30655.0,93.2302,93.4606,93.162,93.4606,30655.0
2017-11-22 10:50:00,109.57,109.71,109.41,109.41,10263.0,93.4862,93.6056,93.3497,93.3497,10263.0
2017-11-22 10:55:00,109.41,109.43,109.28,109.29,8900.0,93.3497,93.3667,93.2388,93.2473,8900.0
2017-11-22 11:00:00,109.34,109.44,109.27,109.43,7587.0,93.29,93.3753,93.2302,93.3667,7587.0
2017-11-22 11:05:00,109.44,109.44,109.28,109.3,5213.0,93.3753,93.3753,93.2388,93.2558,5213.0
2017-11-22 11:10:00,109.3,109.39,109.3,109.3,4500.0,93.2558,93.3326,93.2558,93.2558,4500.0
2017-11-22 11:15:00,109.31,109.36,109.14,109.21,9422.0,93.2644,93.307,93.1193,93.179,9422.0
2017-11-22 11:20:00,109.18,109.21,109.13,109.15,2700.0,93.1534,93.179,93.1108,93.1278,2700.0
2017-11-22 11:25:00,109.15,109.25,109.1,109.21,7800.0,93.1278,93.2132,93.0852,93.179,7800.0
2017-11-22 11:30:00,109.18,109.19,109.07,109.07,6004.0,93.1534,93.162,93.0596,93.0596,6004.0
2017-11-22 11:35:00,109.12,109.26,109.12,109.2,4368.0,93.1023,93.2217,93.1023,93.1705,4368.0
2017-11-22 11:40:00,109.13,109.24,109.01,109.23,5200.0,93.1108,93.2046,93.0084,93.1961,5200.0
2017-11-22 11:45:00,109.22,109.24,109.08,109.11,6300.0,93.1876,93.2046,93.0681,93.0937,6300.0
2017-11-22 11:50:00,109.11,109.21,109.01,109.13,3933.0,93.0937,93.179,93.0084,93.1108,3933.0
2017-11-22 11:55:00,109.11,109.2,109.07,109.12,7896.0,93.0937,93.1705,93.0596,93.1023,7896.0
2017-11-22 12:00:00,109.12,109.34,109.08,109.24,14553.0,93.1023,93.29,93.0681,93.2046,14553.0
2017-11-22 12:05:00,109.27,109.28,109.13,109.18,7601.0,93.2302,93.2388,93.1108,93.1534,7601.0
2017-11-22 12:10:00,109.21,109.22,109.06,109.09,7248.0,93.179,93.1876,93.0511,93.0767,7248.0
2017-11-22 12:15:00,109.09,109.19,109.07,109.07,8256.0,93.0767,93.162,93.0596,93.0596,8256.0
2017-11-22 12:20:00,109.07,109.11,109.02,109.07,5300.0,93.0596,93.0937,93.0169,93.0596,5300.0
2017-11-22 12:25:00,109.04,109.07,108.95,108.95,16195.0,93.034,93.0596,92.9572,92.9572,16195.0
2017-11-22 12:30:00,108.97,109.11,108.96,109.01,5784.0,92.9743,93.0937,92.9657,93.0084,5784.0
2017-11-22 12:35:00,108.97,109.0,108.85,108.9,9625.0,92.9743,92.9999,92.8719,92.9145,9625.0
2017-11-22 12:40:00,108.93,108.95,108.72,108.92,15056.0,92.9401,92.9572,92.761,92.9316,15056.0
2017-11-22 12:45:00,108.92,108.94,108.72,108.75,10078.0,92.9316,92.9487,92.761,92.7866,10078.0
2017-11-22 12:50:00,108.78,108.84,108.65,108.84,7439.0,92.8122,92.8634,92.7012,92.8634,7439.0
2017-11-22 12:55:00,108.86,108.93,108.8,108.89,14210.0,92.8804,92.9401,92.8292,92.906,14210.0
2017-11-22 13:00:00,108.89,108.95,108.82,108.92,12525.0,92.906,92.9572,92.8463,92.9316,12525.0
2017-11-22 13:05:00,108.92,109.0,108.84,108.86,12581.0,92.9316,92.9999,92.8634,92.8804,12581.0
2017-11-22 13:10:00,108.88,108.91,108.77,108.81,7578.0,92.8975,92.9231,92.8036,92.8378,7578.0
2017-11-22 13:15:00,108.79,108.84,108.68,108.72,14111.0,92.8207,92.8634,92.7268,92.761,14111.0
2017-11-22 13:20:00,108.7,109.01,108.7,108.87,11278.0,92.7439,93.0084,92.7439,92.8889,11278.0
2017-11-22 13:25:00,108.87,108.99,108.7,108.73,18833.0,92.8889,92.9913,92.7439,92.7695,18833.0
2017-11-22 13:30:00,108.72,108.87,108.71,108.75,10313.0,92.761,92.8889,92.7524,92.7866,10313.0
2017-11-22 13:35:00,108.75,108.86,108.75,108.79,6655.0,92.7866,92.8804,92.7866,92.8207,6655.0
2017-11-22 13:40:00,108.77,108.84,108.75,108.8,9422.0,92.8036,92.8634,92.7866,92.8292,9422.0
2017-11-22 13:45:00,108.78,108.95,108.78,108.81,28425.0,92.8122,92.9572,92.8122,92.8378,28425.0
2017-11-22 13:50:00,108.83,108.97,108.76,108.87,25984.0,92.8548,92.9743,92.7951,92.8889,25984.0
2017-11-22 13:55:00,108.85,108.92,108.85,108.92,5513.0,92.8719,92.9316,92.8719,92.9316,5513.0
2017-11-22 14:00:00,108.87,108.9,108.75,108.75,22220.0,92.8889,92.9145,92.7866,92.7866,22220.0
2017-11-22 14:05:00,108.76,108.76,108.66,108.72,8387.0,92.7951,92.7951,92.7098,92.761,8387.0
2017-11-22 14:10:00,108.73,108.73,108.65,108.73,11820.0,92.7695,92.7695,92.7012,92.7695,11820.0
2017-11-22 14:15:00,108.71,108.79,108.71,108.75,8321.0,92.7524,92.8207,92.7524,92.7866,8321.0
2017-11-22 14:20:00,108.77,108.79,108.72,108.72,12301.0,92.8036,92.8207,92.761,92.761,12301.0
2017-11-22 14:25:00,108.73,108.77,108.66,108.66,9527.0,92.7695,92.8036,92.7098,92.7098,9527.0
2017-11-22 14:30:00,108.68,108.69,108.62,108.69,19946.0,92.7268,92.7354,92.6756,92.7354,19946.0
2017-11-22 14:35:00,108.68,108.92,108.61,108.9,15396.0,92.7268,92.9316,92.6671,92.9145,15396.0
2017-11-22 14:40:00,108.92,108.92,108.88,108.9,8125.0,92.9316,92.9316,92.8975,92.9145,8125.0
2017-11-22 14:45:00,108.88,108.92,108.84,108.86,11895.0,92.8975,92.9316,92.8634,92.8804,11895.0
2017-11-22 14:50:00,108.86,108.88,108.82,108.82,12983.0,92.8804,92.8975,92.8463,92.8463,12983.0
2017-11-22 14:55:00,108.82,108.82,108.77,108.8,9988.0,92.8463,92.8463,92.8036,92.8292,9988.0
2017-11-22 15:00:00,108.81,108.81,108.71,108.73,10764.0,92.8378,92.8378,92.7524,92.7695,10764.0
2017-11-22 15:05:00,108.73,108.85,108.72,108.82,11581.0,92.7695,92.8719,92.761,92.8463,11581.0
2017-11-22 15:10:00,108.82,108.85,108.8,108.85,11306.0,92.8463,92.8719,92.8292,92.8719,11306.0
2017-11-22 15:15:00,108.86,108.86,108.78,108.83,12111.0,92.8804,92.8804,92.8122,92.8548,12111.0
2017-11-22 15:20:00,108.83,108.84,108.79,108.8,12392.0,92.8548,92.8634,92.8207,92.8292,12392.0
2017-11-22 15:25:00,108.79,108.81,108.75,108.8,12530.0,92.8207,92.8378,92.7866,92.8292,12530.0
2017-11-22 15:30:00,108.79,108.81,108.7,108.72,19163.0,92.8207,92.8378,92.7439,92.761,19163.0
2017-11-22 15:35:00,108.7,108.8,108.7,108.72,18729.0,92.7439,92.8292,92.7439,92.761,18729.0
2017-11-22 15:40:00,108.72,108.75,108.72,108.75,22520.0,92.761,92.7866,92.761,92.7866,22520.0
2017-11-22 15:45:00,108.75,108.88,108.75,108.83,16778.0,92.7866,92.8975,92.7866,92.8548,16778.0
2017-11-22 15:50:00,108.83,108.85,108.6,108.6,35298.0,92.8548,92.8719,92.6586,92.6586,35298.0
2017-11-22 15:55:00,108.61,108.62,108.48,108.55,68249.0,92.6671,92.6756,92.5562,92.6159,68249.0
2017-11-24 09:30:00,108.67,108.89,108.42,108.68,31029.0,92.7183,92.906,92.505,92.7268,31029.0
2017-11-24 09:35:00,108.6,108.88,108.6,108.81,8361.0,92.6586,92.8975,92.6586,92.8378,8361.0
2017-11-24 09:40:00,108.83,108.85,108.64,108.81,5855.0,92.8548,92.8719,92.6927,92.8378,5855.0
2017-11-24 09:45:00,108.82,108.99,108.81,108.81,6964.0,92.8463,92.9913,92.8378,92.8378,6964.0
2017-11-24 09:50:00,108.84,108.92,108.81,108.88,6168.0,92.8634,92.9316,92.8378,92.8975,6168.0
2017-11-24 09:55:00,108.89,108.92,108.83,108.84,5018.0,92.906,92.9316,92.8548,92.8634,5018.0
2017-11-24 10:00:00,108.85,109.22,108.84,109.08,16946.0,92.8719,93.1876,92.8634,93.0681,16946.0
2017-11-24 10:05:00,109.15,109.21,109.02,109.02,6250.0,93.1278,93.179,93.0169,93.0169,6250.0
2017-11-24 10:10:00,109.0,109.13,108.96,108.97,4450.0,92.9999,93.1108,92.9657,92.9743,4450.0
2017-11-24 10:15:00,108.97,109.06,108.96,109.04,4300.0,92.9743,93.0511,92.9657,93.034,4300.0
2017-11-24 10:20:00,109.01,109.01,108.88,108.88,8288.0,93.0084,93.0084,92.8975,92.8975,8288.0
2017-11-24 10:25:00,108.87,108.87,108.62,108.74,9507.0,92.8889,92.8889,92.6756,92.778,9507.0
2017-11-24 10:30:00,108.72,108.85,108.69,108.85,6010.0,92.761,92.8719,92.7354,92.8719,6010.0
2017-11-24 10:35:00,108.81,108.81,108.73,108.73,1850.0,92.8378,92.8378,92.7695,92.7695,1850.0
2017-11-24 10:40:00,108.75,108.76,108.67,108.7,6950.0,92.7866,92.7951,92.7183,92.7439,6950.0
2017-11-24 10:45:00,108.67,108.75,108.66,108.68,4959.0,92.7183,92.7866,92.7098,92.7268,4959.0
2017-11-24 10:50:00,108.69,108.75,108.66,108.73,4500.0,92.7354,92.7866,92.7098,92.7695,4500.0
2017-11-24 10:55:00,108.74,108.76,108.69,108.72,4750.0,92.778,92.7951,92.7354,92.761,4750.0
2017-11-24 11:00:00,108.74,109.01,108.74,109.01,7501.0,92.778,93.0084,92.778,93.0084,7501.0
2017-11-24 11:05:00,109.02,109.05,108.95,109.02,5093.0,93.0169,93.0425,92.9572,93.0169,5093.0
2017-11-24 11:10:00,109.01,109.04,108.95,108.98,5078.0,93.0084,93.034,92.9572,92.9828,5078.0
2017-11-24 11:15:00,108.98,109.02,108.9,108.96,4227.0,92.9828,93.0169,92.9145,92.9657,4227.0
2017-11-24 11:20:00,108.99,109.15,108.99,109.15,22840.0,92.9913,93.1278,92.9913,93.1278,22840.0
2017-11-24 11:25:00,109.15,109.17,109.1,109.13,4950.0,93.1278,93.1449,93.0852,93.1108,4950.0
2017-11-24 11:30:00,109.16,109.24,109.13,109.2,9808.0,93.1364,93.2046,93.1108,93.1705,9808.0
2017-11-24 11:35:00,109.18,109.39,109.18,109.36,8075.0,93.1534,93.3326,93.1534,93.307,8075.0
2017-11-24 11:40:00,109.4,109.4,109.32,109.35,8586.0,93.3412,93.3412,93.2729,93.2985,8586.0
2017-11-24 11:45:00,109.35,109.4,109.29,109.33,6305.0,93.2985,93.3412,93.2473,93.2814,6305.0
2017-11-24 11:50:00,109.33,109.43,109.3,109.41,8554.0,93.2814,93.3667,93.2558,93.3497,8554.0
2017-11-24 11:55:00,109.41,109.52,109.41,109.44,20199.0,93.3497,93.4435,93.3497,93.3753,20199.0
2017-11-24 12:00:00,109.46,109.47,109.37,109.39,10609.0,93.3923,93.4009,93.3156,93.3326,10609.0
2017-11-24 12:05:00,109.38,109.61,109.36,109.57,31350.0,93.3241,93.5203,93.307,93.4862,31350.0
2017-11-24 12:10:00,109.56,109.7,109.49,109.68,13112.0,93.4777,93.5971,93.4179,93.58,13112.0
2017-11-24 12:15:00,109.65,109.7,109.63,109.66,8695.0,93.5545,93.5971,93.5374,93.563,8695.0
2017-11-24 12:20:00,109.66,109.68,109.55,109.68,8319.0,93.563,93.58,93.4691,93.58,8319.0
2017-11-24 12:25:00,109.63,109.67,109.63,109.67,5552.0,93.5374,93.5715,93.5374,93.5715,5552.0
2017-11-24 12:30:00,109.65,109.66,109.58,109.58,12765.0,93.5545,93.563,93.4947,93.4947,12765.0
2017-11-24 12:35:00,109.58,109.64,109.56,109.59,4233.0,93.4947,93.5459,93.4777,93.5033,4233.0
2017-11-24 12:40:00,109.58,109.59,109.49,109.54,13146.0,93.4947,93.5033,93.4179,93.4606,13146.0
2017-11-24 12:45:00,109.54,109.66,109.52,109.64,8379.0,93.4606,93.563,93.4435,93.5459,8379.0
2017-11-24 12:50:00,109.66,109.79,109.66,109.79,20039.0,93.563,93.6739,93.563,93.6739,20039.0
2017-11-24 12:55:00,109.8,109.85,109.69,109.73,25272.0,93.6824,93.7251,93.5886,93.6227,25272.0
2017-11-27 09:30:00,109.2,109.21,108.77,108.77,30711.0,93.1705,93.179,92.8036,92.8036,30711.0
2017-11-27 09:35:00,108.8,108.8,108.42,108.52,22861.0,92.8292,92.8292,92.505,92.5903,22861.0
2017-11-27 09:40:00,108.55,108.77,108.49,108.65,16258.0,92.6159,92.8036,92.5647,92.7012,16258.0
2017-11-27 09:45:00,108.6,108.79,108.55,108.75,8125.0,92.6586,92.8207,92.6159,92.7866,8125.0
2017-11-27 09:50:00,108.79,108.79,108.51,108.51,5234.0,92.8207,92.8207,92.5818,92.5818,5234.0
2017-11-27 09:55:00,108.53,108.66,108.53,108.55,10693.0,92.5989,92.7098,92.5989,92.6159,10693.0
2017-11-27 10:00:00,108.62,108.72,108.54,108.56,9298.0,92.6756,92.761,92.6074,92.6245,9298.0
2017-11-27 10:05:00,108.6,108.87,108.53,108.87,11318.0,92.6586,92.8889,92.5989,92.8889,11318.0
2017-11-27 10:10:00,108.84,108.93,108.65,108.85,10222.0,92.8634,92.9401,92.7012,92.8719,10222.0
2017-11-27 10:15:00,108.84,108.88,108.77,108.87,6922.0,92.8634,92.8975,92.8036,92.8889,6922.0
2017-11-27 10:20:00,108.87,108.97,108.78,108.86,8679.0,92.8889,92.9743,92.8122,92.8804,8679.0
2017-11-27 10:25:00,108.91,108.93,108.72,108.72,9900.0,92.9231,92.9401,92.761,92.761,9900.0
2017-11-27 10:30:00,108.79,108.97,108.74,108.85,18076.0,92.8207,92.9743,92.778,92.8719,18076.0
2017-11-27 10:35:00,108.84,108.87,108.57,108.58,7900.0,92.8634,92.8889,92.633,92.6415,7900.0
2017-11-27 10:40:00,108.59,108.71,108.55,108.59,19718.0,92.6501,92.7524,92.6159,92.6501,19718.0
2017-11-27 10:45:00,108.66,108.68,108.59,108.63,6257.0,92.7098,92.7268,92.6501,92.6842,6257.0
2017-11-27 10:50:00,108.66,108.72,108.6,108.62,8712.0,92.7098,92.761,92.6586,92.6756,8712.0
2017-11-27 10:55:00,108.61,108.64,108.54,108.54,10055.0,92.6671,92.6927,92.6074,92.6074,10055.0
2017-11-27 11:00:00,108.61,108.63,108.08,108.16,63980.0,92.6671,92.6842,92.2149,92.2832,63980.0
2017-11-27 11:05:00,108.16,108.27,108.1,108.14,25053.0,92.2832,92.377,92.232,92.2661,25053.0
2017-11-27 11:10:00,108.14,108.18,108.04,108.04,26344.0,92.2661,92.3002,92.1808,92.1808,26344.0
2017-11-27 11:15:00,108.07,108.08,107.74,107.8,39925.0,92.2064,92.2149,91.9248,91.976,39925.0
2017-11-27 11:20:00,107.77,107.85,107.64,107.68,26214.0,91.9504,92.0187,91.8395,91.8736,26214.0
2017-11-27 11:25:00,107.67,107.72,107.45,107.45,14687.0,91.8651,91.9078,91.6774,91.6774,14687.0
2017-11-27 11:30:00,107.52,107.65,107.38,107.38,16491.0,91.7371,91.848,91.6177,91.6177,16491.0
2017-11-27 11:35:00,107.47,107.48,107.22,107.31,27005.0,91.6945,91.703,91.4812,91.5579,27005.0
2017-11-27 11:40:00,107.3,107.5,107.27,107.44,15049.0,91.5494,91.7201,91.5238,91.6689,15049.0
2017-11-27 11:45:00,107.44,107.69,107.37,107.69,9464.0,91.6689,91.8822,91.6091,91.8822,9464.0
2017-11-27 11:50:00,107.69,107.76,107.68,107.75,8834.0,91.8822,91.9419,91.8736,91.9334,8834.0
2017-11-27 11:55:00,107.75,107.9,107.61,107.89,10355.0,91.9334,92.0613,91.8139,92.0528,10355.0
2017-11-27 12:00:00,107.89,107.92,107.75,107.79,15041.0,92.0528,92.0784,91.9334,91.9675,15041.0
2017-11-27 12:05:00,107.81,107.88,107.7,107.75,10261.0,91.9845,92.0443,91.8907,91.9334,10261.0
2017-11-27 12:10:00,107.8,107.83,107.72,107.8,4288.0,91.976,92.0016,91.9078,91.976,4288.0
2017-11-27 12:15:00,107.77,107.82,107.64,107.64,6222.0,91.9504,91.9931,91.8395,91.8395,6222.0
2017-11-27 12:20:00,107.64,107.87,107.62,107.82,11369.0,91.8395,92.0357,91.8224,91.9931,11369.0
2017-11-27 12:25:00,107.84,107.89,107.8,107.84,7200.0,92.0101,92.0528,91.976,92.0101,7200.0
2017-11-27 12:30:00,107.89,107.89,107.74,107.86,6886.0,92.0528,92.0528,91.9248,92.0272,6886.0
2017-11-27 12:35:00,107.84,107.87,107.69,107.69,7213.0,92.0101,92.0357,91.8822,91.8822,7213.0
2017-11-27 12:40:00,107.7,107.77,107.68,107.69,8384.0,91.8907,91.9504,91.8736,91.8822,8384.0
2017-11-27 12:45:00,107.66,107.74,107.55,107.74,5900.0,91.8566,91.9248,91.7627,91.9248,5900.0
2017-11-27 12:50:00,107.74,107.74,107.53,107.62,9250.0,91.9248,91.9248,91.7456,91.8224,9250.0
2017-11-27 12:55:00,107.58,107.64,107.5,107.5,7116.0,91.7883,91.8395,91.7201,91.7201,7116.0
2017-11-27 13:00:00,107.56,107.67,107.51,107.65,8580.0,91.7712,91.8651,91.7286,91.848,8580.0
2017-11-27 13:05:00,107.64,107.68,107.58,107.63,8627.0,91.8395,91.8736,91.7883,91.831,8627.0
2017-11-27 13:10:00,107.62,107.63,107.55,107.61,5189.0,91.8224,91.831,91.7627,91.8139,5189.0
2017-11-27 13:15:00,107.6,107.65,107.48,107.53,9857.0,91.8054,91.848,91.703,91.7456,9857.0
2017-11-27 13:20:00,107.51,107.63,107.47,107.59,11605.0,91.7286,91.831,91.6945,91.7968,11605.0
2017-11-27 13:25:00,107.62,107.62,107.52,107.53,5555.0,91.8224,91.8224,91.7371,91.7456,5555.0
2017-11-27 13:30:00,107.57,107.7,107.53,107.64,23778.0,91.7798,91.8907,91.7456,91.8395,23778.0
2017-11-27 13:35:00,107.67,107.67,107.46,107.56,12854.0,91.8651,91.8651,91.6859,91.7712,12854.0
2017-11-27 13:40:00,107.56,107.63,107.49,107.58,7639.0,91.7712,91.831,91.7115,91.7883,7639.0
2017-11-27 13:45:00,107.58,107.71,107.55,107.64,6703.0,91.7883,91.8992,91.7627,91.8395,6703.0
2017-11-27 13:50:00,107.69,107.69,107.55,107.6,24428.0,91.8822,91.8822,91.7627,91.8054,24428.0
2017-11-27 13:55:00,107.62,107.64,107.55,107.59,12539.0,91.8224,91.8395,91.7627,91.7968,12539.0
2017-11-27 14:00:00,107.6,107.62,107.55,107.56,18309.0,91.8054,91.8224,91.7627,91.7712,18309.0
2017-11-27 14:05:00,107.57,107.77,107.56,107.73,8594.0,91.7798,91.9504,91.7712,91.9163,8594.0
2017-11-27 14:10:00,107.73,107.75,107.55,107.64,6713.0,91.9163,91.9334,91.7627,91.8395,6713.0
2017-11-27 14:15:00,107.59,107.64,107.56,107.64,5410.0,91.7968,91.8395,91.7712,91.8395,5410.0
2017-11-27 14:20:00,107.65,107.7,107.62,107.7,8321.0,91.848,91.8907,91.8224,91.8907,8321.0
2017-11-27 14:25:00,107.7,107.71,107.52,107.58,13444.0,91.8907,91.8992,91.7371,91.7883,13444.0
2017-11-27 14:30:00,107.58,107.65,107.55,107.59,6345.0,91.7883,91.848,91.7627,91.7968,6345.0
2017-11-27 14:35:00,107.57,107.61,107.47,107.48,6615.0,91.7798,91.8139,91.6945,91.703,6615.0
2017-11-27 14:40:00,107.48,107.54,107.41,107.49,14188.0,91.703,91.7542,91.6433,91.7115,14188.0
2017-11-27 14:45:00,107.5,107.56,107.44,107.51,8816.0,91.7201,91.7712,91.6689,91.7286,8816.0
2017-11-27 14:50:00,107.51,107.52,107.37,107.41,6924.0,91.7286,91.7371,91.6091,91.6433,6924.0
2017-11-27 14:55:00,107.42,107.52,107.36,107.51,11019.0,91.6518,91.7371,91.6006,91.7286,11019.0
2017-11-27 15:00:00,107.5,107.52,107.39,107.43,8240.0,91.7201,91.7371,91.6262,91.6603,8240.0
2017-11-27 15:05:00,107.43,107.44,107.3,107.44,16814.0,91.6603,91.6689,91.5494,91.6689,16814.0
2017-11-27 15:10:00,107.44,107.53,107.39,107.4,11852.0,91.6689,91.7456,91.6262,91.6347,11852.0
2017-11-27 15:15:00,107.39,107.45,107.38,107.41,13803.0,91.6262,91.6774,91.6177,91.6433,13803.0
2017-11-27 15:20:00,107.39,107.57,107.39,107.47,19436.0,91.6262,91.7798,91.6262,91.6945,19436.0
2017-11-27 15:25:00,107.46,107.49,107.34,107.36,9643.0,91.6859,91.7115,91.5835,91.6006,9643.0
2017-11-27 15:30:00,107.36,107.47,107.33,107.36,18879.0,91.6006,91.6945,91.575,91.6006,18879.0
2017-11-27 15:35:00,107.38,107.38,107.26,107.29,25544.0,91.6177,91.6177,91.5153,91.5409,25544.0
2017-11-27 15:40:00,107.28,107.31,107.2,107.22,35619.0,91.5323,91.5579,91.4641,91.4812,35619.0
2017-11-27 15:45:00,107.22,107.24,107.14,107.15,28818.0,91.4812,91.4982,91.4129,91.4214,28818.0
2017-11-27 15:50:00,107.16,107.35,107.16,107.32,42128.0,91.43,91.5921,91.43,91.5665,42128.0
2017-11-27 15:55:00,107.32,107.33,107.19,107.21,56002.0,91.5665,91.575,91.4556,91.4726,56002.0
2017-11-28 09:30:00,107.43,107.62,106.65,106.65,64321.0,91.6603,91.8224,90.9948,90.9948,64321.0
2017-11-28 09:35:00,106.63,107.19,106.32,106.68,44274.0,90.9778,91.4556,90.7133,91.0204,44274.0
2017-11-28 09:40:00,106.77,106.96,106.42,106.84,13375.0,91.0972,91.2593,90.7986,91.1569,13375.0
2017-11-28 09:45:00,106.91,107.08,106.57,106.59,21154.0,91.2167,91.3617,90.9266,90.9436,21154.0
2017-11-28 09:50:00,106.6,106.69,106.47,106.6,26906.0,90.9522,91.029,90.8412,90.9522,26906.0
2017-11-28 09:55:00,106.54,106.6,106.31,106.42,12814.0,90.901,90.9522,90.7047,90.7986,12814.0
2017-11-28 10:00:00,106.36,106.5,106.23,106.44,31151.0,90.7474,90.8668,90.6365,90.8156,31151.0
2017-11-28 10:05:00,106.47,106.62,106.31,106.56,35238.0,90.8412,90.9692,90.7047,90.918,35238.0
2017-11-28 10:10:00,106.5,106.53,106.38,106.49,15277.0,90.8668,90.8924,90.7645,90.8583,15277.0
2017-11-28 10:15:00,106.46,106.55,106.38,106.46,11201.0,90.8327,90.9095,90.7645,90.8327,11201.0
2017-11-28 10:20:00,106.46,106.5,106.37,106.41,19412.0,90.8327,90.8668,90.7559,90.7901,19412.0
2017-11-28 10:25:00,106.43,106.52,106.37,106.37,11004.0,90.8071,90.8839,90.7559,90.7559,11004.0
2017-11-28 10:30:00,106.37,106.42,106.3,106.36,6378.0,90.7559,90.7986,90.6962,90.7474,6378.0
2017-11-28 10:35:00,106.3,106.42,106.26,106.34,8934.0,90.6962,90.7986,90.6621,90.7303,8934.0
2017-11-28 10:40:00,106.39,106.66,106.39,106.59,17882.0,90.773,91.0034,90.773,90.9436,17882.0
2017-11-28 10:45:00,106.55,106.65,106.54,106.55,13342.0,90.9095,90.9948,90.901,90.9095,13342.0
2017-11-28 10:50:00,106.55,106.65,106.55,106.59,6567.0,90.9095,90.9948,90.9095,90.9436,6567.0
2017-11-28 10:55:00,106.56,106.56,106.41,106.49,11370.0,90.918,90.918,90.7901,90.8583,11370.0
2017-11-28 11:00:00,106.45,106.54,106.41,106.5,9063.0,90.8242,90.901,90.7901,90.8668,9063.0
2017-11-28 11:05:00,106.54,106.58,106.45,106.58,9493.0,90.901,90.9351,90.8242,90.9351,9493.0
2017-11-28 11:10:00,106.58,106.58,106.49,106.55,11341.0,90.9351,90.9351,90.8583,90.9095,11341.0
2017-11-28 11:15:00,106.55,106.55,106.45,106.51,7222.0,90.9095,90.9095,90.8242,90.8754,7222.0
2017-11-28 11:20:00,106.49,106.54,106.46,106.47,9109.0,90.8583,90.901,90.8327,90.8412,9109.0
2017-11-28 11:25:00,106.47,106.54,106.46,106.51,16532.0,90.8412,90.901,90.8327,90.8754,16532.0
2017-11-28 11:30:00,106.51,106.53,106.39,106.39,12678.0,90.8754,90.8924,90.773,90.773,12678.0
2017-11-28 11:35:00,106.41,106.58,106.41,106.46,13794.0,90.7901,90.9351,90.7901,90.8327,13794.0
2017-11-28 11:40:00,106.48,106.6,106.46,106.6,9741.0,90.8498,90.9522,90.8327,90.9522,9741.0
2017-11-28 11:45:00,106.59,106.77,106.57,106.76,16936.0,90.9436,91.0972,90.9266,91.0887,16936.0
2017-11-28 11:50:00,106.75,106.83,106.75,106.81,6540.0,91.0801,91.1484,91.0801,91.1313,6540.0
2017-11-28 11:55:00,106.84,106.93,106.83,106.89,19491.0,91.1569,91.2337,91.1484,91.1996,19491.0
2017-11-28 12:00:00,106.88,107.06,106.88,107.04,22174.0,91.1911,91.3446,91.1911,91.3276,22174.0
2017-11-28 12:05:00,107.04,107.17,106.98,107.17,9449.0,91.3276,91.4385,91.2764,91.4385,9449.0
2017-11-28 12:10:00,107.2,107.22,107.15,107.15,14695.0,91.4641,91.4812,91.4214,91.4214,14695.0
2017-11-28 12:15:00,107.16,107.22,107.15,107.21,6558.0,91.43,91.4812,91.4214,91.4726,6558.0
2017-11-28 12:20:00,107.2,107.28,107.18,107.25,6697.0,91.4641,91.5323,91.447,91.5067,6697.0
2017-11-28 12:25:00,107.24,107.36,107.23,107.28,20256.0,91.4982,91.6006,91.4897,91.5323,20256.0
2017-11-28 12:30:00,107.28,107.33,107.27,107.31,5720.0,91.5323,91.575,91.5238,91.5579,5720.0
2017-11-28 12:35:00,107.3,107.38,107.19,107.35,12237.0,91.5494,91.6177,91.4556,91.5921,12237.0
2017-11-28 12:40:00,107.37,107.43,107.36,107.4,6173.0,91.6091,91.6603,91.6006,91.6347,6173.0
2017-11-28 12:45:00,107.38,107.43,107.37,107.38,5100.0,91.6177,91.6603,91.6091,91.6177,5100.0
2017-11-28 12:50:00,107.39,107.5,107.38,107.48,9815.0,91.6262,91.7201,91.6177,91.703,9815.0
2017-11-28 12:55:00,107.49,107.59,107.48,107.59,10959.0,91.7115,91.7968,91.703,91.7968,10959.0
2017-11-28 13:00:00,107.59,107.67,107.58,107.67,13047.0,91.7968,91.8651,91.7883,91.8651,13047.0
2017-11-28 13:05:00,107.66,107.78,107.66,107.78,13103.0,91.8566,91.959,91.8566,91.959,13103.0
2017-11-28 13:10:00,107.76,107.83,107.75,107.8,13733.0,91.9419,92.0016,91.9334,91.976,13733.0
2017-11-28 13:15:00,107.8,107.84,107.7,107.71,17374.0,91.976,92.0101,91.8907,91.8992,17374.0
2017-11-28 13:20:00,107.69,107.81,107.45,107.46,15919.0,91.8822,91.9845,91.6774,91.6859,15919.0
2017-11-28 13:25:00,107.46,107.58,107.4,107.58,11480.0,91.6859,91.7883,91.6347,91.7883,11480.0
2017-11-28 13:30:00,107.56,107.59,107.51,107.57,5700.0,91.7712,91.7968,91.7286,91.7798,5700.0
2017-11-28 13:35:00,107.57,107.65,107.51,107.63,10437.0,91.7798,91.848,91.7286,91.831,10437.0
2017-11-28 13:40:00,107.61,107.66,107.61,107.63,8084.0,91.8139,91.8566,91.8139,91.831,8084.0
2017-11-28 13:45:00,107.63,107.65,107.58,107.58,11345.0,91.831,91.848,91.7883,91.7883,11345.0
2017-11-28 13:50:00,107.57,107.6,107.27,107.28,15044.0,91.7798,91.8054,91.5238,91.5323,15044.0
2017-11-28 13:55:00,107.29,107.31,107.16,107.17,13766.0,91.5409,91.5579,91.43,91.4385,13766.0
2017-11-28 14:00:00,107.13,107.13,106.85,107.1,15759.0,91.4044,91.4044,91.1655,91.3788,15759.0
2017-11-28 14:05:00,107.12,107.12,107.01,107.07,10898.0,91.3958,91.3958,91.302,91.3532,10898.0
2017-11-28 14:10:00,107.08,107.1,106.98,107.01,10921.0,91.3617,91.3788,91.2764,91.302,10921.0
2017-11-28 14:15:00,106.98,107.1,106.93,107.07,8339.0,91.2764,91.3788,91.2337,91.3532,8339.0
2017-11-28 14:20:00,107.1,107.25,107.07,107.24,9619.0,91.3788,91.5067,91.3532,91.4982,9619.0
2017-11-28 14:25:00,107.27,107.35,107.27,107.34,3970.0,91.5238,91.5921,91.5238,91.5835,3970.0
2017-11-28 14:30:00,107.35,107.46,107.32,107.45,6517.0,91.5921,91.6859,91.5665,91.6774,6517.0
2017-11-28 14:35:00,107.48,107.49,107.43,107.47,5343.0,91.703,91.7115,91.6603,91.6945,5343.0
2017-11-28 14:40:00,107.47,107.57,107.47,107.54,10429.0,91.6945,91.7798,91.6945,91.7542,10429.0
2017-11-28 14:45:00,107.55,107.67,107.55,107.65,13720.0,91.7627,91.8651,91.7627,91.848,13720.0
2017-11-28 14:50:00,107.63,107.66,107.61,107.62,11738.0,91.831,91.8566,91.8139,91.8224,11738.0
2017-11-28 14:55:00,107.6,107.6,107.5,107.54,14179.0,91.8054,91.8054,91.7201,91.7542,14179.0
2017-11-28 15:00:00,107.55,107.58,107.5,107.58,14039.0,91.7627,91.7883,91.7201,91.7883,14039.0
2017-11-28 15:05:00,107.57,107.59,107.55,107.57,12854.0,91.7798,91.7968,91.7627,91.7798,12854.0
2017-11-28 15:10:00,107.56,107.65,107.56,107.64,16072.0,91.7712,91.848,91.7712,91.8395,16072.0
2017-11-28 15:15:00,107.65,107.8,107.62,107.8,24448.0,91.848,91.976,91.8224,91.976,24448.0
2017-11-28 15:20:00,107.79,107.88,107.75,107.8,23961.0,91.9675,92.0443,91.9334,91.976,23961.0
2017-11-28 15:25:00,107.8,107.8,107.59,107.61,19269.0,91.976,91.976,91.7968,91.8139,19269.0
2017-11-28 15:30:00,107.61,107.63,107.42,107.43,29460.0,91.8139,91.831,91.6518,91.6603,29460.0
2017-11-28 15:35:00,107.44,107.55,107.42,107.54,23569.0,91.6689,91.7627,91.6518,91.7542,23569.0
2017-11-28 15:40:00,107.53,107.6,107.47,107.52,27763.0,91.7456,91.8054,91.6945,91.7371,27763.0
2017-11-28 15:45:00,107.51,107.51,107.4,107.44,21360.0,91.7286,91.7286,91.6347,91.6689,21360.0
2017-11-28 15:50:00,107.46,107.48,107.3,107.38,51707.0,91.6859,91.703,91.5494,91.6177,51707.0
2017-11-28 15:55:00,107.35,107.56,107.35,107.56,72717.0,91.5921,91.7712,91.5921,91.7712,72717.0
2017-11-29 09:30:00,107.2,107.43,106.7,106.71,65966.0,91.4641,91.6603,91.0375,91.046,65966.0
2017-11-29 09:35:00,106.79,107.0,106.3,106.48,23414.0,91.1143,91.2934,90.6962,90.8498,23414.0
2017-11-29 09:40:00,106.45,106.5,105.87,106.2,35461.0,90.8242,90.8668,90.3293,90.6109,35461.0
2017-11-29 09:45:00,106.31,106.31,105.85,105.86,24082.0,90.7047,90.7047,90.3123,90.3208,24082.0
2017-11-29 09:50:00,105.93,105.96,105.37,105.51,35683.0,90.3805,90.4061,89.9027,90.0222,35683.0
2017-11-29 09:55:00,105.52,105.62,105.35,105.51,34975.0,90.0307,90.116,89.8857,90.0222,34975.0
2017-11-29 10:00:00,105.5,105.5,105.03,105.18,31025.0,90.0136,90.0136,89.6126,89.7406,31025.0
2017-11-29 10:05:00,105.25,105.75,105.25,105.75,21682.0,89.8003,90.2269,89.8003,90.2269,21682.0
2017-11-29 10:10:00,105.75,106.01,105.59,105.75,50514.0,90.2269,90.4488,90.0904,90.2269,50514.0
2017-11-29 10:15:00,105.66,105.7,104.81,104.84,60183.0,90.1501,90.1843,89.4249,89.4505,60183.0
2017-11-29 10:20:00,104.83,105.06,104.4,104.52,46840.0,89.442,89.6382,89.0751,89.1775,46840.0
2017-11-29 10:25:00,104.52,104.66,104.08,104.65,39305.0,89.1775,89.2969,88.8021,89.2884,39305.0
2017-11-29 10:30:00,104.56,104.68,104.08,104.58,71147.0,89.2116,89.314,88.8021,89.2287,71147.0
2017-11-29 10:35:00,104.48,105.22,104.48,105.19,36641.0,89.1434,89.7747,89.1434,89.7491,36641.0
2017-11-29 10:40:00,105.08,105.44,104.97,105.25,23438.0,89.6553,89.9624,89.5614,89.8003,23438.0
2017-11-29 10:45:00,105.26,105.34,104.86,105.06,28488.0,89.8089,89.8771,89.4676,89.6382,28488.0
2017-11-29 10:50:00,105.09,105.14,104.6,104.66,23179.0,89.6638,89.7065,89.2457,89.2969,23179.0
2017-11-29 10:55:00,104.7,105.0,104.53,104.69,19989.0,89.3311,89.587,89.186,89.3225,19989.0
2017-11-29 11:00:00,104.72,104.76,104.48,104.63,34269.0,89.3481,89.3823,89.1434,89.2713,34269.0
2017-11-29 11:05:00,104.68,104.91,104.65,104.7,27851.0,89.314,89.5102,89.2884,89.3311,27851.0
2017-11-29 11:10:00,104.66,105.25,104.62,105.09,41754.0,89.2969,89.8003,89.2628,89.6638,41754.0
2017-11-29 11:15:00,105.09,105.28,104.91,104.96,19544.0,89.6638,89.8259,89.5102,89.5529,19544.0
2017-11-29 11:20:00,104.92,104.98,104.78,104.83,15220.0,89.5188,89.57,89.3993,89.442,15220.0
2017-11-29 11:25:00,104.85,104.88,104.39,104.61,35134.0,89.459,89.4846,89.0666,89.2543,35134.0
2017-11-29 11:30:00,104.69,104.69,104.47,104.61,18779.0,89.3225,89.3225,89.1348,89.2543,18779.0
2017-11-29 11:35:00,104.6,104.93,104.59,104.93,37145.0,89.2457,89.5273,89.2372,89.5273,37145.0
2017-11-29 11:40:00,104.89,104.94,104.25,104.41,22059.0,89.4932,89.5358,88.9471,89.0836,22059.0
2017-11-29 11:45:00,104.47,104.57,104.13,104.13,36164.0,89.1348,89.2201,88.8447,88.8447,36164.0
2017-11-29 11:50:00,104.16,104.2,104.0,104.04,23876.0,88.8703,88.9045,88.7338,88.7679,23876.0
2017-11-29 11:55:00,104.05,104.05,103.55,103.55,41437.0,88.7765,88.7765,88.3499,88.3499,41437.0
2017-11-29 12:00:00,103.63,103.93,103.38,103.57,25944.0,88.4181,88.6741,88.2048,88.3669,25944.0
2017-11-29 12:05:00,103.64,103.87,103.6,103.79,19924.0,88.4267,88.6229,88.3925,88.5546,19924.0
2017-11-29 12:10:00,103.8,103.95,103.7,103.81,27607.0,88.5632,88.6912,88.4779,88.5717,27607.0
2017-11-29 12:15:00,103.76,104.33,103.76,104.23,20305.0,88.529,89.0154,88.529,88.9301,20305.0
2017-11-29 12:20:00,104.22,104.76,104.2,104.76,21303.0,88.9215,89.3823,88.9045,89.3823,21303.0
2017-11-29 12:25:00,104.79,105.02,104.7,104.94,24633.0,89.4079,89.6041,89.3311,89.5358,24633.0
2017-11-29 12:30:00,104.91,105.01,104.77,104.99,16182.0,89.5102,89.5956,89.3908,89.5785,16182.0
2017-11-29 12:35:00,105.02,105.18,104.99,105.16,19033.0,89.6041,89.7406,89.5785,89.7235,19033.0
2017-11-29 12:40:00,105.14,105.39,105.07,105.14,19730.0,89.7065,89.9198,89.6468,89.7065,19730.0
2017-11-29 12:45:00,105.14,105.35,105.03,105.3,16869.0,89.7065,89.8857,89.6126,89.843,16869.0
2017-11-29 12:50:00,105.28,105.34,104.81,104.81,10053.0,89.8259,89.8771,89.4249,89.4249,10053.0
2017-11-29 12:55:00,104.76,104.99,104.71,104.81,14070.0,89.3823,89.5785,89.3396,89.4249,14070.0
2017-11-29 13:00:00,104.76,104.81,104.67,104.73,51483.0,89.3823,89.4249,89.3055,89.3567,51483.0
2017-11-29 13:05:00,104.71,104.74,104.5,104.63,8728.0,89.3396,89.3652,89.1604,89.2713,8728.0
2017-11-29 13:10:00,104.6,104.86,104.6,104.85,13506.0,89.2457,89.4676,89.2457,89.459,13506.0
2017-11-29 13:15:00,104.88,105.11,104.85,105.08,16074.0,89.4846,89.6809,89.459,89.6553,16074.0
2017-11-29 13:20:00,105.08,105.15,104.98,105.06,9140.0,89.6553,89.715,89.57,89.6382,9140.0
2017-11-29 13:25:00,105.09,105.32,105.03,105.32,20570.0,89.6638,89.8601,89.6126,89.8601,20570.0
2017-11-29 13:30:00,105.29,105.54,105.27,105.44,30323.0,89.8345,90.0478,89.8174,89.9624,30323.0
2017-11-29 13:35:00,105.41,105.51,105.41,105.44,11492.0,89.9368,90.0222,89.9368,89.9624,11492.0
2017-11-29 13:40:00,105.41,105.76,105.39,105.63,59476.0,89.9368,90.2355,89.9198,90.1245,59476.0
2017-11-29 13:45:00,105.63,105.94,105.63,105.9,33324.0,90.1245,90.389,90.1245,90.3549,33324.0
2017-11-29 13:50:00,105.86,105.89,105.39,105.55,23044.0,90.3208,90.3464,89.9198,90.0563,23044.0
2017-11-29 13:55:00,105.48,105.5,105.29,105.37,10762.0,89.9966,90.0136,89.8345,89.9027,10762.0
2017-11-29 14:00:00,105.34,105.57,105.25,105.27,24053.0,89.8771,90.0734,89.8003,89.8174,24053.0
2017-11-29 14:05:00,105.28,105.31,105.14,105.14,7527.0,89.8259,89.8515,89.7065,89.7065,7527.0
2017-11-29 14:10:00,105.15,105.3,105.15,105.25,9300.0,89.715,89.843,89.715,89.8003,9300.0
2017-11-29 14:15:00,105.21,105.25,105.07,105.09,10891.0,89.7662,89.8003,89.6468,89.6638,10891.0
2017-11-29 14:20:00,105.08,105.26,105.06,105.16,7803.0,89.6553,89.8089,89.6382,89.7235,7803.0
2017-11-29 14:25:00,105.12,105.21,104.79,105.01,23832.0,89.6894,89.7662,89.4079,89.5956,23832.0
2017-11-29 14:30:00,105.02,105.06,104.92,105.01,23823.0,89.6041,89.6382,89.5188,89.5956,23823.0
2017-11-29 14:35:00,104.98,104.99,104.76,104.78,11392.0,89.57,89.5785,89.3823,89.3993,11392.0
2017-11-29 14:40:00,104.85,105.03,104.85,104.86,13307.0,89.459,89.6126,89.459,89.4676,13307.0
2017-11-29 14:45:00,104.81,104.99,104.78,104.9,11854.0,89.4249,89.5785,89.3993,89.5017,11854.0
2017-11-29 14:50:00,104.93,105.0,104.9,104.93,9484.0,89.5273,89.587,89.5017,89.5273,9484.0
2017-11-29 14:55:00,104.98,105.07,104.79,104.81,12894.0,89.57,89.6468,89.4079,89.4249,12894.0
2017-11-29 15:00:00,104.81,105.0,104.77,105.0,25631.0,89.4249,89.587,89.3908,89.587,25631.0
2017-11-29 15:05:00,105.0,105.1,104.92,104.97,24038.0,89.587,89.6723,89.5188,89.5614,24038.0
2017-11-29 15:10:00,104.97,105.04,104.84,104.84,13841.0,89.5614,89.6212,89.4505,89.4505,13841.0
2017-11-29 15:15:00,104.86,104.93,104.79,104.87,15304.0,89.4676,89.5273,89.4079,89.4761,15304.0
2017-11-29 15:20:00,104.84,105.07,104.83,104.94,16691.0,89.4505,89.6468,89.442,89.5358,16691.0
2017-11-29 15:25:00,104.99,105.11,104.96,105.08,15770.0,89.5785,89.6809,89.5529,89.6553,15770.0
2017-11-29 15:30:00,105.08,105.48,105.05,105.48,29605.0,89.6553,89.9966,89.6297,89.9966,29605.0
2017-11-29 15:35:00,105.43,105.5,105.29,105.42,27075.0,89.9539,90.0136,89.8345,89.9454,27075.0
2017-11-29 15:40:00,105.4,105.5,105.36,105.48,35851.0,89.9283,90.0136,89.8942,89.9966,35851.0
2017-11-29 15:45:00,105.47,105.61,105.46,105.52,33350.0,89.988,90.1075,89.9795,90.0307,33350.0
2017-11-29 15:50:00,105.52,105.54,105.31,105.46,56601.0,90.0307,90.0478,89.8515,89.9795,56601.0
2017-11-29 15:55:00,105.45,105.51,105.32,105.34,73036.0,89.971,90.0222,89.8601,89.8771,73036.0
2017-11-30 09:30:00,105.47,105.52,105.09,105.31,38339.0,89.988,90.0307,89.6638,89.8515,38339.0
2017-11-30 09:35:00,105.31,105.31,104.28,104.75,21566.0,89.8515,89.8515,88.9727,89.3737,21566.0
2017-11-30 09:40:00,104.73,105.27,104.29,105.13,17755.0,89.3567,89.8174,88.9812,89.6979,17755.0
2017-11-30 09:45:00,105.09,105.79,104.96,105.52,19291.0,89.6638,90.2611,89.5529,90.0307,19291.0
2017-11-30 09:50:00,105.56,105.56,104.95,105.08,12908.0,90.0648,90.0648,89.5444,89.6553,12908.0
2017-11-30 09:55:00,104.99,105.33,104.75,104.94,12656.0,89.5785,89.8686,89.3737,89.5358,12656.0
2017-11-30 10:00:00,104.96,105.59,104.95,105.43,21462.0,89.5529,90.0904,89.5444,89.9539,21462.0
2017-11-30 10:05:00,105.5,105.51,105.0,105.09,27768.0,90.0136,90.0222,89.587,89.6638,27768.0
2017-11-30 10:10:00,105.11,105.5,105.04,105.37,20199.0,89.6809,90.0136,89.6212,89.9027,20199.0
2017-11-30 10:15:00,105.32,105.83,105.24,105.78,17108.0,89.8601,90.2952,89.7918,90.2525,17108.0
2017-11-30 10:20:00,105.8,105.88,105.55,105.64,19766.0,90.2696,90.3379,90.0563,90.1331,19766.0
2017-11-30 10:25:00,105.78,105.8,105.35,105.42,69750.0,90.2525,90.2696,89.8857,89.9454,69750.0
2017-11-30 10:30:00,105.46,105.96,105.43,105.92,25358.0,89.9795,90.4061,89.9539,90.372,25358.0
2017-11-30 10:35:00,105.96,106.12,105.74,105.95,32067.0,90.4061,90.5426,90.2184,90.3976,32067.0
2017-11-30 10:40:00,105.94,106.06,105.69,105.86,13630.0,90.389,90.4914,90.1757,90.3208,13630.0
2017-11-30 10:45:00,105.82,105.88,105.64,105.64,21122.0,90.2867,90.3379,90.1331,90.1331,21122.0
2017-11-30 10:50:00,105.64,105.66,105.44,105.44,16993.0,90.1331,90.1501,89.9624,89.9624,16993.0
2017-11-30 10:55:00,105.41,105.46,105.21,105.23,18585.0,89.9368,89.9795,89.7662,89.7833,18585.0
2017-11-30 11:00:00,105.27,105.76,105.23,105.56,17851.0,89.8174,90.2355,89.7833,90.0648,17851.0
2017-11-30 11:05:00,105.56,105.69,105.49,105.6,13923.0,90.0648,90.1757,90.0051,90.099,13923.0
2017-11-30 11:10:00,105.56,105.74,105.42,105.71,12910.0,90.0648,90.2184,89.9454,90.1928,12910.0
2017-11-30 11:15:00,105.74,105.88,105.65,105.88,18144.0,90.2184,90.3379,90.1416,90.3379,18144.0
2017-11-30 11:20:00,105.9,105.9,105.71,105.86,21759.0,90.3549,90.3549,90.1928,90.3208,21759.0
2017-11-30 11:25:00,105.85,105.88,105.53,105.74,16092.0,90.3123,90.3379,90.0392,90.2184,16092.0
2017-11-30 11:30:00,105.74,105.8,105.65,105.77,17869.0,90.2184,90.2696,90.1416,90.244,17869.0
2017-11-30 11:35:00,105.79,105.79,105.58,105.63,10246.0,90.2611,90.2611,90.0819,90.1245,10246.0
2017-11-30 11:40:00,105.64,105.71,105.21,105.38,17561.0,90.1331,90.1928,89.7662,89.9112,17561.0
2017-11-30 11:45:00,105.32,105.6,105.31,105.6,10301.0,89.8601,90.099,89.8515,90.099,10301.0
2017-11-30 11:50:00,105.59,105.7,105.51,105.51,10801.0,90.0904,90.1843,90.0222,90.0222,10801.0
2017-11-30 11:55:00,105.5,105.72,105.38,105.65,16214.0,90.0136,90.2013,89.9112,90.1416,16214.0
2017-11-30 12:00:00,105.67,105.75,105.59,105.59,8243.0,90.1587,90.2269,90.0904,90.0904,8243.0
2017-11-30 12:05:00,105.59,105.82,105.59,105.71,12570.0,90.0904,90.2867,90.0904,90.1928,12570.0
2017-11-30 12:10:00,105.71,105.92,105.71,105.88,15816.0,90.1928,90.372,90.1928,90.3379,15816.0
2017-11-30 12:15:00,105.87,105.96,105.77,105.9,10242.0,90.3293,90.4061,90.244,90.3549,10242.0
2017-11-30 12:20:00,105.91,106.01,105.87,105.99,11640.0,90.3634,90.4488,90.3293,90.4317,11640.0
2017-11-30 12:25:00,106.01,106.25,106.0,106.2,7927.0,90.4488,90.6535,90.4402,90.6109,7927.0
2017-11-30 12:30:00,106.21,106.27,105.99,106.02,9800.0,90.6194,90.6706,90.4317,90.4573,9800.0
2017-11-30 12:35:00,105.96,106.02,105.48,105.72,72154.0,90.4061,90.4573,89.9966,90.2013,72154.0
2017-11-30 12:40:00,105.71,105.71,105.48,105.49,20248.0,90.1928,90.1928,89.9966,90.0051,20248.0
2017-11-30 12:45:00,105.49,105.71,105.45,105.45,60404.0,90.0051,90.1928,89.971,89.971,60404.0
2017-11-30 12:50:00,105.43,105.43,105.24,105.25,15825.0,89.9539,89.9539,89.7918,89.8003,15825.0
2017-11-30 12:55:00,105.28,105.32,105.05,105.27,17143.0,89.8259,89.8601,89.6297,89.8174,17143.0
2017-11-30 13:00:00,105.29,105.48,105.27,105.34,16722.0,89.8345,89.9966,89.8174,89.8771,16722.0
2017-11-30 13:05:00,105.34,105.52,105.21,105.34,23702.0,89.8771,90.0307,89.7662,89.8771,23702.0
2017-11-30 13:10:00,105.36,105.45,105.21,105.32,51798.0,89.8942,89.971,89.7662,89.8601,51798.0
2017-11-30 13:15:00,105.38,105.38,105.08,105.15,24781.0,89.9112,89.9112,89.6553,89.715,24781.0
2017-11-30 13:20:00,105.1,105.17,104.95,104.95,42556.0,89.6723,89.7321,89.5444,89.5444,42556.0
2017-11-30 13:25:00,104.97,105.24,104.97,105.24,8760.0,89.5614,89.7918,89.5614,89.7918,8760.0
2017-11-30 13:30:00,105.22,105.56,105.15,105.55,13507.0,89.7747,90.0648,89.715,90.0563,13507.0
2017-11-30 13:35:00,105.59,105.65,105.28,105.37,11375.0,90.0904,90.1416,89.8259,89.9027,11375.0
2017-11-30 13:40:00,105.36,105.37,105.23,105.33,5490.0,89.8942,89.9027,89.7833,89.8686,5490.0
2017-11-30 13:45:00,105.35,105.39,105.15,105.26,35557.0,89.8857,89.9198,89.715,89.8089,35557.0
2017-11-30 13:50:00,105.26,105.35,105.19,105.33,9365.0,89.8089,89.8857,89.7491,89.8686,9365.0
2017-11-30 13:55:00,105.19,105.4,105.19,105.34,7280.0,89.7491,89.9283,89.7491,89.8771,7280.0
2017-11-30 14:00:00,105.36,105.42,105.26,105.3,12491.0,89.8942,89.9454,89.8089,89.843,12491.0
2017-11-30 14:05:00,105.27,105.34,105.21,105.29,13283.0,89.8174,89.8771,89.7662,89.8345,13283.0
2017-11-30 14:10:00,105.28,105.46,105.28,105.32,12196.0,89.8259,89.9795,89.8259,89.8601,12196.0
2017-11-30 14:15:00,105.33,105.35,105.19,105.2,44600.0,89.8686,89.8857,89.7491,89.7577,44600.0
2017-11-30 14:20:00,105.27,105.28,105.09,105.13,19497.0,89.8174,89.8259,89.6638,89.6979,19497.0
2017-11-30 14:25:00,105.13,105.26,105.11,105.2,19513.0,89.6979,89.8089,89.6809,89.7577,19513.0
2017-11-30 14:30:00,105.22,105.22,105.07,105.08,12676.0,89.7747,89.7747,89.6468,89.6553,12676.0
2017-11-30 14:35:00,105.1,105.1,104.84,104.95,16486.0,89.6723,89.6723,89.4505,89.5444,16486.0
2017-11-30 14:40:00,104.93,105.09,104.93,105.09,8425.0,89.5273,89.6638,89.5273,89.6638,8425.0
2017-11-30 14:45:00,105.07,105.12,105.01,105.12,6396.0,89.6468,89.6894,89.5956,89.6894,6396.0
2017-11-30 14:50:00,105.12,105.12,104.91,105.01,18432.0,89.6894,89.6894,89.5102,89.5956,18432.0
2017-11-30 14:55:00,104.99,105.0,104.82,104.87,11464.0,89.5785,89.587,89.4334,89.4761,11464.0
2017-11-30 15:00:00,104.86,105.04,104.86,104.88,42005.0,89.4676,89.6212,89.4676,89.4846,42005.0
2017-11-30 15:05:00,104.85,104.85,104.55,104.59,19845.0,89.459,89.459,89.2031,89.2372,19845.0
2017-11-30 15:10:00,104.6,104.79,104.6,104.76,24229.0,89.2457,89.4079,89.2457,89.3823,24229.0
2017-11-30 15:15:00,104.76,104.8,104.69,104.77,16753.0,89.3823,89.4164,89.3225,89.3908,16753.0
2017-11-30 15:20:00,104.76,104.87,104.71,104.87,15752.0,89.3823,89.4761,89.3396,89.4761,15752.0
2017-11-30 15:25:00,104.87,105.05,104.85,105.04,25081.0,89.4761,89.6297,89.459,89.6212,25081.0
2017-11-30 15:30:00,105.05,105.1,104.99,105.0,31163.0,89.6297,89.6723,89.5785,89.587,31163.0
2017-11-30 15:35:00,105.0,105.01,104.66,104.67,21164.0,89.587,89.5956,89.2969,89.3055,21164.0
2017-11-30 15:40:00,104.68,104.8,104.68,104.77,34455.0,89.314,89.4164,89.314,89.3908,34455.0
2017-11-30 15:45:00,104.8,104.9,104.65,104.84,57550.0,89.4164,89.5017,89.2884,89.4505,57550.0
2017-11-30 15:50:00,104.84,105.03,104.83,104.93,47625.0,89.4505,89.6126,89.442,89.5273,47625.0
2017-11-30 15:55:00,104.93,104.93,104.57,104.72,177633.0,89.5273,89.5273,89.2201,89.3481,177633.0
2017-12-01 09:30:00,103.7,103.99,102.55,103.54,141976.0,88.4779,88.7253,87.4967,88.3413,141976.0
2017-12-01 09:35:00,103.5,103.52,102.74,102.74,53282.0,88.3072,88.3243,87.6588,87.6588,53282.0
2017-12-01 09:40:00,102.84,103.0,101.83,102.35,69743.0,87.7441,87.8806,86.8824,87.326,69743.0
2017-12-01 09:45:00,102.36,102.54,102.03,102.3,33936.0,87.3346,87.4881,87.053,87.2834,33936.0
2017-12-01 09:50:00,102.33,102.83,102.3,102.48,33555.0,87.309,87.7356,87.2834,87.4369,33555.0
2017-12-01 09:55:00,102.41,102.46,102.1,102.28,30833.0,87.3772,87.4199,87.1127,87.2663,30833.0
2017-12-01 10:00:00,102.28,102.55,102.25,102.37,30087.0,87.2663,87.4967,87.2407,87.3431,30087.0
2017-12-01 10:05:00,102.4,102.75,102.32,102.52,30526.0,87.3687,87.6673,87.3004,87.4711,30526.0
2017-12-01 10:10:00,102.52,102.77,102.39,102.77,20753.0,87.4711,87.6844,87.3601,87.6844,20753.0
2017-12-01 10:15:00,102.73,103.31,102.72,103.09,57176.0,87.6502,88.1451,87.6417,87.9574,57176.0
2017-12-01 10:20:00,103.07,103.31,102.89,103.15,27556.0,87.9403,88.1451,87.7868,88.0086,27556.0
2017-12-01 10:25:00,103.21,103.31,103.03,103.03,14803.0,88.0598,88.1451,87.9062,87.9062,14803.0
2017-12-01 10:30:00,103.11,103.27,102.92,102.92,15396.0,87.9745,88.111,87.8124,87.8124,15396.0
2017-12-01 10:35:00,103.0,103.03,102.6,102.66,21694.0,87.8806,87.9062,87.5393,87.5905,21694.0
2017-12-01 10:40:00,102.68,102.93,102.65,102.73,23577.0,87.6076,87.8209,87.582,87.6502,23577.0
2017-12-01 10:45:00,102.7,103.11,102.64,103.11,22772.0,87.6246,87.9745,87.5735,87.9745,22772.0
2017-12-01 10:50:00,103.09,103.21,103.01,103.02,17289.0,87.9574,88.0598,87.8891,87.8977,17289.0
2017-12-01 10:55:00,103.09,103.14,102.8,102.8,13075.0,87.9574,88.0001,87.71,87.71,13075.0
2017-12-01 11:00:00,102.86,103.11,102.65,102.98,21646.0,87.7612,87.9745,87.582,87.8635,21646.0
2017-12-01 11:05:00,102.86,102.91,102.16,102.39,42214.0,87.7612,87.8038,87.1639,87.3601,42214.0
2017-12-01 11:10:00,102.44,102.47,101.34,102.13,52721.0,87.4028,87.4284,86.4643,87.1383,52721.0
2017-12-01 11:15:00,102.13,102.24,101.71,101.81,26893.0,87.1383,87.2322,86.78,86.8653,26893.0
2017-12-01 11:20:00,101.84,101.84,101.0,101.06,53375.0,86.8909,86.8909,86.1742,86.2254,53375.0
2017-12-01 11:25:00,101.09,101.34,100.37,100.7,54159.0,86.251,86.4643,85.6367,85.9182,54159.0
2017-12-01 11:30:00,100.75,100.8,99.72,100.26,75220.0,85.9609,86.0035,85.0821,85.5428,75220.0
2017-12-01 11:35:00,100.36,101.44,100.32,101.3,38630.0,85.6281,86.5496,85.594,86.4302,38630.0
2017-12-01 11:40:00,101.39,101.55,100.97,101.21,28186.0,86.5069,86.6435,86.1486,86.3534,28186.0
2017-12-01 11:45:00,101.22,101.22,100.73,100.82,21438.0,86.3619,86.3619,85.9438,86.0206,21438.0
2017-12-01 11:50:00,100.81,101.32,100.39,101.32,42474.0,86.0121,86.4472,85.6537,86.4472,42474.0
2017-12-01 11:55:00,101.34,101.34,100.91,101.23,24451.0,86.4643,86.4643,86.0974,86.3704,24451.0
2017-12-01 12:00:00,101.28,101.77,101.18,101.64,31529.0,86.4131,86.8312,86.3278,86.7202,31529.0
2017-12-01 12:05:00,101.67,101.84,101.34,101.67,41066.0,86.7458,86.8909,86.4643,86.7458,41066.0
2017-12-01 12:10:00,101.64,101.77,101.36,101.56,12727.0,86.7202,86.8312,86.4813,86.652,12727.0
2017-12-01 12:15:00,101.56,101.77,101.22,101.35,18880.0,86.652,86.8312,86.3619,86.4728,18880.0
2017-12-01 12:20:00,101.35,101.41,101.1,101.16,26086.0,86.4728,86.524,86.2595,86.3107,26086.0
2017-12-01 12:25:00,101.17,101.27,101.05,101.09,12855.0,86.3192,86.4046,86.2168,86.251,12855.0
2017-12-01 12:30:00,101.15,101.16,100.91,100.94,13323.0,86.3022,86.3107,86.0974,86.123,13323.0
2017-12-01 12:35:00,100.98,101.11,100.53,100.59,33092.0,86.1571,86.268,85.7732,85.8244,33092.0
2017-12-01 12:40:00,100.56,101.08,100.4,101.08,60703.0,85.7988,86.2424,85.6623,86.2424,60703.0
2017-12-01 12:45:00,101.04,101.36,100.96,101.25,27718.0,86.2083,86.4813,86.1401,86.3875,27718.0
2017-12-01 12:50:00,101.26,101.48,101.18,101.21,26022.0,86.396,86.5837,86.3278,86.3534,26022.0
2017-12-01 12:55:00,101.2,101.41,101.2,101.34,18510.0,86.3448,86.524,86.3448,86.4643,18510.0
2017-12-01 13:00:00,101.33,101.63,101.26,101.46,21432.0,86.4557,86.7117,86.396,86.5667,21432.0
2017-12-01 13:05:00,101.43,101.62,101.39,101.45,19916.0,86.5411,86.7032,86.5069,86.5581,19916.0
2017-12-01 13:10:00,101.45,101.71,101.45,101.7,15183.0,86.5581,86.78,86.5581,86.7714,15183.0
2017-12-01 13:15:00,101.7,101.7,101.48,101.61,9351.0,86.7714,86.7714,86.5837,86.6946,9351.0
2017-12-01 13:20:00,101.64,101.68,101.43,101.59,16156.0,86.7202,86.7544,86.5411,86.6776,16156.0
2017-12-01 13:25:00,101.55,101.66,101.47,101.52,10233.0,86.6435,86.7373,86.5752,86.6179,10233.0
2017-12-01 13:30:00,101.52,101.96,101.52,101.95,19913.0,86.6179,86.9933,86.6179,86.9847,19913.0
2017-12-01 13:35:00,101.94,102.02,101.78,102.02,15666.0,86.9762,87.0445,86.8397,87.0445,15666.0
2017-12-01 13:40:00,102.02,102.02,101.74,101.74,21742.0,87.0445,87.0445,86.8056,86.8056,21742.0
2017-12-01 13:45:00,101.73,101.84,101.66,101.83,11521.0,86.797,86.8909,86.7373,86.8824,11521.0
2017-12-01 13:50:00,101.87,101.87,101.72,101.79,8809.0,86.9165,86.9165,86.7885,86.8482,8809.0
2017-12-01 13:55:00,101.83,101.94,101.8,101.84,9419.0,86.8824,86.9762,86.8568,86.8909,9419.0
2017-12-01 14:00:00,101.79,101.97,101.65,101.97,18275.0,86.8482,87.0018,86.7288,87.0018,18275.0
2017-12-01 14:05:00,101.93,101.93,101.73,101.84,12626.0,86.9677,86.9677,86.797,86.8909,12626.0
2017-12-01 14:10:00,101.83,101.99,101.79,101.91,15965.0,86.8824,87.0189,86.8482,86.9506,15965.0
2017-12-01 14:15:00,101.89,101.92,101.75,101.76,13157.0,86.9335,86.9591,86.8141,86.8226,13157.0
2017-12-01 14:20:00,101.8,101.86,101.78,101.81,16456.0,86.8568,86.9079,86.8397,86.8653,16456.0
2017-12-01 14:25:00,101.8,101.99,101.77,101.94,13263.0,86.8568,87.0189,86.8312,86.9762,13263.0
2017-12-01 14:30:00,101.95,102.08,101.88,101.93,20059.0,86.9847,87.0957,86.925,86.9677,20059.0
2017-12-01 14:35:00,101.9,102.01,101.82,101.86,12375.0,86.9421,87.0359,86.8738,86.9079,12375.0
2017-12-01 14:40:00,101.88,101.97,101.74,101.74,17757.0,86.925,87.0018,86.8056,86.8056,17757.0
2017-12-01 14:45:00,101.75,101.86,101.68,101.75,31961.0,86.8141,86.9079,86.7544,86.8141,31961.0
2017-12-01 14:50:00,101.78,101.79,101.62,101.75,15835.0,86.8397,86.8482,86.7032,86.8141,15835.0
2017-12-01 14:55:00,101.77,101.92,101.74,101.9,14899.0,86.8312,86.9591,86.8056,86.9421,14899.0
2017-12-01 15:00:00,101.88,101.95,101.74,101.95,15166.0,86.925,86.9847,86.8056,86.9847,15166.0
2017-12-01 15:05:00,101.93,102.0,101.87,101.98,16045.0,86.9677,87.0274,86.9165,87.0103,16045.0
2017-12-01 15:10:00,101.96,102.01,101.88,101.91,15529.0,86.9933,87.0359,86.925,86.9506,15529.0
2017-12-01 15:15:00,101.88,102.03,101.86,102.03,19238.0,86.925,87.053,86.9079,87.053,19238.0
2017-12-01 15:20:00,102.04,102.07,101.94,101.94,22002.0,87.0615,87.0871,86.9762,86.9762,22002.0
2017-12-01 15:25:00,101.94,101.99,101.87,101.91,40545.0,86.9762,87.0189,86.9165,86.9506,40545.0
2017-12-01 15:30:00,101.91,102.22,101.91,102.21,39180.0,86.9506,87.2151,86.9506,87.2066,39180.0
2017-12-01 15:35:00,102.22,102.35,102.22,102.28,54799.0,87.2151,87.326,87.2151,87.2663,54799.0
2017-12-01 15:40:00,102.28,102.56,102.27,102.54,60562.0,87.2663,87.5052,87.2578,87.4881,60562.0
2017-12-01 15:45:00,102.55,102.58,102.38,102.51,40047.0,87.4967,87.5223,87.3516,87.4625,40047.0
2017-12-01 15:50:00,102.5,102.51,102.32,102.45,109293.0,87.454,87.4625,87.3004,87.4113,109293.0
2017-12-01 15:55:00,102.45,102.47,102.22,102.23,122397.0,87.4113,87.4284,87.2151,87.2236,122397.0
2017-12-04 09:30:00,102.95,102.95,102.11,102.37,91094.0,87.8379,87.8379,87.1213,87.3431,91094.0
2017-12-04 09:35:00,102.36,102.36,101.32,101.71,25017.0,87.3346,87.3346,86.4472,86.78,25017.0
2017-12-04 09:40:00,101.7,102.06,101.57,101.77,20439.0,86.7714,87.0786,86.6605,86.8312,20439.0
2017-12-04 09:45:00,101.79,101.89,101.15,101.44,36370.0,86.8482,86.9335,86.3022,86.5496,36370.0
2017-12-04 09:50:00,101.49,101.58,100.92,101.31,22970.0,86.5923,86.6691,86.1059,86.4387,22970.0
2017-12-04 09:55:00,101.27,101.27,100.36,100.65,33106.0,86.4046,86.4046,85.6281,85.8756,33106.0
2017-12-04 10:00:00,100.65,100.66,99.8,99.84,51900.0,85.8756,85.8841,85.1503,85.1845,51900.0
2017-12-04 10:05:00,99.77,99.79,99.18,99.7,80955.0,85.1247,85.1418,84.6213,85.065,80955.0
2017-12-04 10:10:00,99.7,100.08,99.58,100.08,46635.0,85.065,85.3892,84.9626,85.3892,46635.0
2017-12-04 10:15:00,100.12,100.12,99.67,99.98,27128.0,85.4234,85.4234,85.0394,85.3039,27128.0
2017-12-04 10:20:00,99.98,100.58,99.84,100.53,48665.0,85.3039,85.8158,85.1845,85.7732,48665.0
2017-12-04 10:25:00,100.52,100.59,100.12,100.23,31041.0,85.7646,85.8244,85.4234,85.5172,31041.0
2017-12-04 10:30:00,100.27,100.27,99.91,100.01,29403.0,85.5513,85.5513,85.2442,85.3295,29403.0
2017-12-04 10:35:00,99.96,100.14,99.7,100.06,53157.0,85.2869,85.4404,85.065,85.3722,53157.0
2017-12-04 10:40:00,100.04,100.04,99.53,99.55,47782.0,85.3551,85.3551,84.92,84.937,47782.0
2017-12-04 10:45:00,99.57,99.7,99.16,99.36,21677.0,84.9541,85.065,84.6043,84.7749,21677.0
2017-12-04 10:50:00,99.35,99.57,99.05,99.12,20428.0,84.7664,84.9541,84.5104,84.5702,20428.0
2017-12-04 10:55:00,99.13,99.53,98.95,99.34,46070.0,84.5787,84.92,84.4251,84.7579,46070.0
2017-12-04 11:00:00,99.37,99.59,98.88,99.09,39174.0,84.7835,84.9712,84.3654,84.5446,39174.0
2017-12-04 11:05:00,99.08,99.13,98.88,98.9,26064.0,84.536,84.5787,84.3654,84.3824,26064.0
2017-12-04 11:10:00,98.9,99.08,98.7,99.02,27926.0,84.3824,84.536,84.2118,84.4848,27926.0
2017-12-04 11:15:00,99.05,99.41,99.0,99.36,31348.0,84.5104,84.8176,84.4678,84.7749,31348.0
2017-12-04 11:20:00,99.37,99.6,99.24,99.24,27287.0,84.7835,84.9797,84.6725,84.6725,27287.0
2017-12-04 11:25:00,99.28,99.59,99.26,99.42,28415.0,84.7067,84.9712,84.6896,84.8261,28415.0
2017-12-04 11:30:00,99.45,99.58,99.08,99.12,23913.0,84.8517,84.9626,84.536,84.5702,23913.0
2017-12-04 11:35:00,99.14,99.36,99.01,99.29,34346.0,84.5872,84.7749,84.4763,84.7152,34346.0
2017-12-04 11:40:00,99.34,99.38,99.03,99.1,28807.0,84.7579,84.792,84.4934,84.5531,28807.0
2017-12-04 11:45:00,99.14,99.36,98.89,99.36,20923.0,84.5872,84.7749,84.3739,84.7749,20923.0
2017-12-04 11:50:00,99.22,99.53,99.13,99.49,36792.0,84.6555,84.92,84.5787,84.8858,36792.0
2017-12-04 11:55:00,99.5,100.02,99.42,99.77,21972.0,84.8944,85.338,84.8261,85.1247,21972.0
2017-12-04 12:00:00,99.78,99.9,99.71,99.81,35799.0,85.1333,85.2357,85.0735,85.1589,35799.0
2017-12-04 12:05:00,99.77,99.81,99.58,99.63,33137.0,85.1247,85.1589,84.9626,85.0053,33137.0
2017-12-04 12:10:00,99.63,99.88,99.62,99.82,22708.0,85.0053,85.2186,84.9968,85.1674,22708.0
2017-12-04 12:15:00,99.81,99.88,99.7,99.72,20036.0,85.1589,85.2186,85.065,85.0821,20036.0
2017-12-04 12:20:00,99.76,99.78,99.38,99.63,16787.0,85.1162,85.1333,84.792,85.0053,16787.0
2017-12-04 12:25:00,99.58,99.72,99.45,99.56,23504.0,84.9626,85.0821,84.8517,84.9456,23504.0
2017-12-04 12:30:00,99.57,99.62,99.46,99.62,14217.0,84.9541,84.9968,84.8602,84.9968,14217.0
2017-12-04 12:35:00,99.68,99.78,99.5,99.65,10775.0,85.048,85.1333,84.8944,85.0224,10775.0
2017-12-04 12:40:00,99.7,99.93,99.66,99.93,39561.0,85.065,85.2613,85.0309,85.2613,39561.0
2017-12-04 12:45:00,100.0,100.0,99.77,99.79,10547.0,85.321,85.321,85.1247,85.1418,10547.0
2017-12-04 12:50:00,99.82,99.91,99.76,99.78,12736.0,85.1674,85.2442,85.1162,85.1333,12736.0
2017-12-04 12:55:00,99.74,99.84,99.7,99.74,15378.0,85.0991,85.1845,85.065,85.0991,15378.0
2017-12-04 13:00:00,99.71,100.0,99.68,99.9,39020.0,85.0735,85.321,85.048,85.2357,39020.0
2017-12-04 13:05:00,99.91,100.0,99.79,99.79,14709.0,85.2442,85.321,85.1418,85.1418,14709.0
2017-12-04 13:10:00,99.79,99.94,99.75,99.88,24971.0,85.1418,85.2698,85.1077,85.2186,24971.0
2017-12-04 13:15:00,99.88,99.91,99.72,99.72,21323.0,85.2186,85.2442,85.0821,85.0821,21323.0
2017-12-04 13:20:00,99.71,99.75,99.55,99.55,64281.0,85.0735,85.1077,84.937,84.937,64281.0
2017-12-04 13:25:00,99.56,99.6,99.47,99.53,32878.0,84.9456,84.9797,84.8688,84.92,32878.0
2017-12-04 13:30:00,99.54,99.81,99.5,99.7,16567.0,84.9285,85.1589,84.8944,85.065,16567.0
2017-12-04 13:35:00,99.68,99.84,99.51,99.81,14486.0,85.048,85.1845,84.9029,85.1589,14486.0
2017-12-04 13:40:00,99.84,99.97,99.8,99.9,21643.0,85.1845,85.2954,85.1503,85.2357,21643.0
2017-12-04 13:45:00,99.93,100.07,99.74,99.74,15995.0,85.2613,85.3807,85.0991,85.0991,15995.0
2017-12-04 13:50:00,99.77,99.84,99.69,99.84,10829.0,85.1247,85.1845,85.0565,85.1845,10829.0
2017-12-04 13:55:00,99.86,99.9,99.75,99.8,25904.0,85.2015,85.2357,85.1077,85.1503,25904.0
2017-12-04 14:00:00,99.82,99.85,99.72,99.73,15200.0,85.1674,85.193,85.0821,85.0906,15200.0
2017-12-04 14:05:00,99.76,99.9,99.6,99.88,36413.0,85.1162,85.2357,84.9797,85.2186,36413.0
2017-12-04 14:10:00,99.85,99.91,99.75,99.78,16096.0,85.193,85.2442,85.1077,85.1333,16096.0
2017-12-04 14:15:00,99.8,99.88,99.37,99.4,57720.0,85.1503,85.2186,84.7835,84.8091,57720.0
2017-12-04 14:20:00,99.38,99.52,99.31,99.31,17899.0,84.792,84.9114,84.7323,84.7323,17899.0
2017-12-04 14:25:00,99.31,99.33,98.94,99.04,71163.0,84.7323,84.7493,84.4166,84.5019,71163.0
2017-12-04 14:30:00,99.05,99.1,98.92,99.06,23473.0,84.5104,84.5531,84.3995,84.519,23473.0
2017-12-04 14:35:00,99.09,99.48,99.04,99.4,19444.0,84.5446,84.8773,84.5019,84.8091,19444.0
2017-12-04 14:40:00,99.39,99.4,98.98,99.0,37709.0,84.8005,84.8091,84.4507,84.4678,37709.0
2017-12-04 14:45:00,99.02,99.16,98.91,99.1,33798.0,84.4848,84.6043,84.391,84.5531,33798.0
2017-12-04 14:50:00,99.1,99.27,99.07,99.16,24424.0,84.5531,84.6981,84.5275,84.6043,24424.0
2017-12-04 14:55:00,99.18,99.2,99.0,99.0,32191.0,84.6213,84.6384,84.4678,84.4678,32191.0
2017-12-04 15:00:00,99.03,99.1,98.93,99.04,21755.0,84.4934,84.5531,84.408,84.5019,21755.0
2017-12-04 15:05:00,99.05,99.32,99.01,99.32,18027.0,84.5104,84.7408,84.4763,84.7408,18027.0
2017-12-04 15:10:00,99.31,99.31,99.09,99.25,40235.0,84.7323,84.7323,84.5446,84.6811,40235.0
2017-12-04 15:15:00,99.26,99.26,99.0,99.01,27625.0,84.6896,84.6896,84.4678,84.4763,27625.0
2017-12-04 15:20:00,99.02,99.23,99.02,99.19,25737.0,84.4848,84.664,84.4848,84.6299,25737.0
2017-12-04 15:25:00,99.19,99.2,98.99,98.99,28176.0,84.6299,84.6384,84.4592,84.4592,28176.0
2017-12-04 15:30:00,98.98,99.06,98.75,98.77,42775.0,84.4507,84.519,84.2545,84.2715,42775.0
2017-12-04 15:35:00,98.77,98.82,98.32,98.35,99218.0,84.2715,84.3142,83.8876,83.9132,99218.0
2017-12-04 15:40:00,98.3,98.48,98.25,98.43,83001.0,83.8705,84.0241,83.8279,83.9814,83001.0
2017-12-04 15:45:00,98.4,98.44,98.3,98.39,76245.0,83.9558,83.99,83.8705,83.9473,76245.0
2017-12-04 15:50:00,98.39,98.5,98.33,98.33,105542.0,83.9473,84.0412,83.8961,83.8961,105542.0
2017-12-04 15:55:00,98.35,98.45,98.23,98.27,133275.0,83.9132,83.9985,83.8108,83.8449,133275.0
2017-12-05 09:30:00,97.71,98.0,95.36,96.32,291292.0,83.3671,83.6146,81.3621,82.1812,291292.0
2017-12-05 09:35:00,96.51,97.47,96.11,97.39,140915.0,82.3433,83.1624,82.002,83.0941,140915.0
2017-12-05 09:40:00,97.22,98.4,97.17,97.2,126375.0,82.9491,83.9558,82.9064,82.932,126375.0
2017-12-05 09:45:00,97.32,98.49,97.32,98.11,50816.0,83.0344,84.0326,83.0344,83.7084,50816.0
2017-12-05 09:50:00,98.13,98.67,97.92,98.67,37297.0,83.7255,84.1862,83.5463,84.1862,37297.0
2017-12-05 09:55:00,98.62,99.42,98.62,98.81,55710.0,84.1435,84.8261,84.1435,84.3057,55710.0
2017-12-05 10:00:00,98.84,99.45,98.8,99.24,25495.0,84.3313,84.8517,84.2971,84.6725,25495.0
2017-12-05 10:05:00,99.22,99.41,99.03,99.1,33646.0,84.6555,84.8176,84.4934,84.5531,33646.0
2017-12-05 10:10:00,99.14,99.29,98.73,98.9,55819.0,84.5872,84.7152,84.2374,84.3824,55819.0
2017-12-05 10:15:00,98.92,99.0,98.57,98.77,39484.0,84.3995,84.4678,84.1009,84.2715,39484.0
2017-12-05 10:20:00,98.85,98.9,98.19,98.26,39721.0,84.3398,84.3824,83.7767,83.8364,39721.0
2017-12-05 10:25:00,98.2,98.55,98.19,98.5,16497.0,83.7852,84.0838,83.7767,84.0412,16497.0
2017-12-05 10:30:00,98.55,98.88,98.44,98.88,14980.0,84.0838,84.3654,83.99,84.3654,14980.0
2017-12-05 10:35:00,98.87,99.0,98.63,98.63,15406.0,84.3569,84.4678,84.1521,84.1521,15406.0
2017-12-05 10:40:00,98.67,98.89,98.67,98.85,18850.0,84.1862,84.3739,84.1862,84.3398,18850.0
2017-12-05 10:45:00,98.81,98.88,98.7,98.79,13870.0,84.3057,84.3654,84.2118,84.2886,13870.0
2017-12-05 10:50:00,98.78,98.84,98.6,98.77,10744.0,84.2801,84.3313,84.1265,84.2715,10744.0
2017-12-05 10:55:00,98.84,98.94,98.69,98.93,9510.0,84.3313,84.4166,84.2033,84.408,9510.0
2017-12-05 11:00:00,98.95,99.25,98.82,98.88,15197.0,84.4251,84.6811,84.3142,84.3654,15197.0
2017-12-05 11:05:00,98.89,99.07,98.78,98.86,31292.0,84.3739,84.5275,84.2801,84.3483,31292.0
2017-12-05 11:10:00,98.9,99.45,98.9,99.25,27235.0,84.3824,84.8517,84.3824,84.6811,27235.0
2017-12-05 11:15:00,99.25,99.58,99.22,99.5,22506.0,84.6811,84.9626,84.6555,84.8944,22506.0
2017-12-05 11:20:00,99.52,99.56,99.13,99.13,15539.0,84.9114,84.9456,84.5787,84.5787,15539.0
2017-12-05 11:25:00,99.13,99.21,98.83,98.99,17683.0,84.5787,84.6469,84.3227,84.4592,17683.0
2017-12-05 11:30:00,99.06,99.13,98.76,98.86,9731.0,84.519,84.5787,84.263,84.3483,9731.0
2017-12-05 11:35:00,98.81,98.82,98.66,98.67,11091.0,84.3057,84.3142,84.1777,84.1862,11091.0
2017-12-05 11:40:00,98.67,98.85,98.66,98.76,7729.0,84.1862,84.3398,84.1777,84.263,7729.0
2017-12-05 11:45:00,98.75,98.75,98.58,98.58,10180.0,84.2545,84.2545,84.1094,84.1094,10180.0
2017-12-05 11:50:00,98.55,98.66,98.43,98.43,8518.0,84.0838,84.1777,83.9814,83.9814,8518.0
2017-12-05 11:55:00,98.41,98.41,98.22,98.25,14818.0,83.9644,83.9644,83.8023,83.8279,14818.0
2017-12-05 12:00:00,98.3,98.32,98.14,98.27,15349.0,83.8705,83.8876,83.734,83.8449,15349.0
2017-12-05 12:05:00,98.31,98.41,98.28,98.37,8950.0,83.8791,83.9644,83.8535,83.9302,8950.0
2017-12-05 12:10:00,98.35,98.5,98.34,98.48,8300.0,83.9132,84.0412,83.9047,84.0241,8300.0
2017-12-05 12:15:00,98.5,98.53,98.11,98.22,30251.0,84.0412,84.0668,83.7084,83.8023,30251.0
2017-12-05 12:20:00,98.13,98.16,97.91,98.11,38966.0,83.7255,83.7511,83.5378,83.7084,38966.0
2017-12-05 12:25:00,98.1,98.28,98.1,98.2,19668.0,83.6999,83.8535,83.6999,83.7852,19668.0
2017-12-05 12:30:00,98.23,98.4,98.23,98.4,11735.0,83.8108,83.9558,83.8108,83.9558,11735.0
2017-12-05 12:35:00,98.39,98.54,98.36,98.49,10780.0,83.9473,84.0753,83.9217,84.0326,10780.0
2017-12-05 12:40:00,98.52,98.55,98.46,98.47,10075.0,84.0582,84.0838,84.007,84.0156,10075.0
2017-12-05 12:45:00,98.47,98.54,98.3,98.39,13454.0,84.0156,84.0753,83.8705,83.9473,13454.0
2017-12-05 12:50:00,98.41,98.41,98.27,98.36,5752.0,83.9644,83.9644,83.8449,83.9217,5752.0
2017-12-05 12:55:00,98.36,98.53,98.07,98.14,10818.0,83.9217,84.0668,83.6743,83.734,10818.0
2017-12-05 13:00:00,98.18,98.23,98.07,98.19,12690.0,83.7681,83.8108,83.6743,83.7767,12690.0
2017-12-05 13:05:00,98.13,98.16,97.82,97.82,10279.0,83.7255,83.7511,83.461,83.461,10279.0
2017-12-05 13:10:00,97.89,98.05,97.89,97.93,11294.0,83.5207,83.6572,83.5207,83.5548,11294.0
2017-12-05 13:15:00,97.93,98.16,97.84,98.16,9902.0,83.5548,83.7511,83.478,83.7511,9902.0
2017-12-05 13:20:00,98.21,98.44,98.09,98.25,11694.0,83.7937,83.99,83.6913,83.8279,11694.0
2017-12-05 13:25:00,98.26,98.26,98.13,98.21,8085.0,83.8364,83.8364,83.7255,83.7937,8085.0
2017-12-05 13:30:00,98.21,98.22,98.09,98.14,8799.0,83.7937,83.8023,83.6913,83.734,8799.0
2017-12-05 13:35:00,98.13,98.3,98.13,98.29,7800.0,83.7255,83.8705,83.7255,83.862,7800.0
2017-12-05 13:40:00,98.28,98.37,98.19,98.36,10223.0,83.8535,83.9302,83.7767,83.9217,10223.0
2017-12-05 13:45:00,98.34,98.34,98.13,98.23,10216.0,83.9047,83.9047,83.7255,83.8108,10216.0
2017-12-05 13:50:00,98.24,98.29,98.12,98.12,12910.0,83.8193,83.862,83.7169,83.7169,12910.0
2017-12-05 13:55:00,98.1,98.32,98.1,98.31,10493.0,83.6999,83.8876,83.6999,83.8791,10493.0
2017-12-05 14:00:00,98.29,98.35,98.23,98.23,8228.0,83.862,83.9132,83.8108,83.8108,8228.0
2017-12-05 14:05:00,98.22,98.33,98.21,98.33,8432.0,83.8023,83.8961,83.7937,83.8961,8432.0
2017-12-05 14:10:00,98.29,98.37,98.16,98.17,13717.0,83.862,83.9302,83.7511,83.7596,13717.0
2017-12-05 14:15:00,98.17,98.22,98.01,98.02,26320.0,83.7596,83.8023,83.6231,83.6316,26320.0
2017-12-05 14:20:00,98.01,98.12,97.87,98.12,29942.0,83.6231,83.7169,83.5036,83.7169,29942.0
2017-12-05 14:25:00,98.16,98.19,98.05,98.17,12337.0,83.7511,83.7767,83.6572,83.7596,12337.0
2017-12-05 14:30:00,98.13,98.16,98.04,98.13,9020.0,83.7255,83.7511,83.6487,83.7255,9020.0
2017-12-05 14:35:00,98.08,98.22,97.91,97.93,12382.0,83.6828,83.8023,83.5378,83.5548,12382.0
2017-12-05 14:40:00,97.97,98.11,97.86,97.9,12719.0,83.589,83.7084,83.4951,83.5292,12719.0
2017-12-05 14:45:00,97.91,97.91,97.61,97.65,42279.0,83.5378,83.5378,83.2818,83.3159,42279.0
2017-12-05 14:50:00,97.68,97.73,97.52,97.52,15317.0,83.3415,83.3842,83.205,83.205,15317.0
2017-12-05 14:55:00,97.57,97.64,97.45,97.6,27660.0,83.2477,83.3074,83.1453,83.2733,27660.0
2017-12-05 15:00:00,97.56,97.88,97.46,97.86,20499.0,83.2391,83.5122,83.1538,83.4951,20499.0
2017-12-05 15:05:00,97.85,97.87,97.64,97.66,18264.0,83.4866,83.5036,83.3074,83.3245,18264.0
2017-12-05 15:10:00,97.69,98.01,97.66,97.95,19255.0,83.3501,83.6231,83.3245,83.5719,19255.0
2017-12-05 15:15:00,97.97,97.98,97.64,97.76,23279.0,83.589,83.5975,83.3074,83.4098,23279.0
2017-12-05 15:20:00,97.77,97.96,97.7,97.87,20733.0,83.4183,83.5804,83.3586,83.5036,20733.0
2017-12-05 15:25:00,97.85,98.02,97.82,97.82,27267.0,83.4866,83.6316,83.461,83.461,27267.0
2017-12-05 15:30:00,97.85,97.93,97.8,97.8,33524.0,83.4866,83.5548,83.4439,83.4439,33524.0
2017-12-05 15:35:00,97.8,97.82,97.64,97.7,29650.0,83.4439,83.461,83.3074,83.3586,29650.0
2017-12-05 15:40:00,97.71,97.88,97.7,97.79,31174.0,83.3671,83.5122,83.3586,83.4354,31174.0
2017-12-05 15:45:00,97.82,97.82,97.6,97.7,47667.0,83.461,83.461,83.2733,83.3586,47667.0
2017-12-05 15:50:00,97.71,97.71,97.43,97.5,71626.0,83.3671,83.3671,83.1282,83.188,71626.0
2017-12-05 15:55:00,97.51,97.72,97.51,97.6,101745.0,83.1965,83.3757,83.1965,83.2733,101745.0
2017-12-06 09:30:00,95.19,95.29,93.05,94.9,310263.0,81.217,81.3024,79.3912,80.9696,310263.0
2017-12-06 09:35:00,95.01,96.79,94.72,96.79,177194.0,81.0635,82.5822,80.816,82.5822,177194.0
2017-12-06 09:40:00,96.62,97.12,96.13,96.27,70506.0,82.4371,82.8637,82.0191,82.1385,70506.0
2017-12-06 09:45:00,96.33,96.46,95.37,95.52,66801.0,82.1897,82.3006,81.3706,81.4986,66801.0
2017-12-06 09:50:00,95.45,96.21,95.12,96.06,69073.0,81.4389,82.0873,81.1573,81.9593,69073.0
2017-12-06 09:55:00,96.04,96.25,95.6,95.84,45270.0,81.9423,82.1214,81.5669,81.7716,45270.0
2017-12-06 10:00:00,95.83,96.59,95.82,96.27,28303.0,81.7631,82.4115,81.7546,82.1385,28303.0
2017-12-06 10:05:00,96.33,96.47,96.11,96.21,19187.0,82.1897,82.3091,82.002,82.0873,19187.0
2017-12-06 10:10:00,96.16,96.16,95.47,95.59,43865.0,82.0447,82.0447,81.4559,81.5583,43865.0
2017-12-06 10:15:00,95.52,95.83,95.29,95.8,40661.0,81.4986,81.7631,81.3024,81.7375,40661.0
2017-12-06 10:20:00,95.83,96.0,95.76,95.77,43183.0,81.7631,81.9081,81.7034,81.7119,43183.0
2017-12-06 10:25:00,95.81,95.91,95.66,95.81,21369.0,81.746,81.8314,81.618,81.746,21369.0
2017-12-06 10:30:00,95.85,96.0,95.5,95.55,21966.0,81.7802,81.9081,81.4815,81.5242,21966.0
2017-12-06 10:35:00,95.53,95.58,95.14,95.17,24585.0,81.5071,81.5498,81.1744,81.2,24585.0
2017-12-06 10:40:00,95.22,95.56,95.22,95.39,40758.0,81.2426,81.5327,81.2426,81.3877,40758.0
2017-12-06 10:45:00,95.42,95.88,95.42,95.88,22005.0,81.4133,81.8058,81.4133,81.8058,22005.0
2017-12-06 10:50:00,95.86,95.93,95.39,95.46,38991.0,81.7887,81.8484,81.3877,81.4474,38991.0
2017-12-06 10:55:00,95.4,95.85,95.4,95.81,46808.0,81.3962,81.7802,81.3962,81.746,46808.0
2017-12-06 11:00:00,95.86,96.01,95.73,95.97,42916.0,81.7887,81.9167,81.6778,81.8825,42916.0
2017-12-06 11:05:00,95.98,96.03,95.7,95.97,29503.0,81.8911,81.9337,81.6522,81.8825,29503.0
2017-12-06 11:10:00,95.95,96.0,95.84,95.92,67255.0,81.8655,81.9081,81.7716,81.8399,67255.0
2017-12-06 11:15:00,95.91,95.98,95.74,95.78,22604.0,81.8314,81.8911,81.6863,81.7204,22604.0
2017-12-06 11:20:00,95.78,96.32,95.7,96.32,62795.0,81.7204,82.1812,81.6522,82.1812,62795.0
2017-12-06 11:25:00,96.32,96.6,96.27,96.35,54466.0,82.1812,82.4201,82.1385,82.2068,54466.0
2017-12-06 11:30:00,96.27,96.33,95.85,95.91,98472.0,82.1385,82.1897,81.7802,81.8314,98472.0
2017-12-06 11:35:00,95.9,96.08,95.87,96.06,32139.0,81.8228,81.9764,81.7972,81.9593,32139.0
2017-12-06 11:40:00,96.05,96.5,96.04,96.5,37639.0,81.9508,82.3347,81.9423,82.3347,37639.0
2017-12-06 11:45:00,96.48,96.76,96.44,96.63,35411.0,82.3177,82.5566,82.2836,82.4457,35411.0
2017-12-06 11:50:00,96.6,96.85,96.57,96.85,17635.0,82.4201,82.6334,82.3945,82.6334,17635.0
2017-12-06 11:55:00,96.85,96.85,96.54,96.75,17089.0,82.6334,82.6334,82.3689,82.548,17089.0
2017-12-06 12:00:00,96.76,96.87,96.72,96.8,12867.0,82.5566,82.6504,82.5225,82.5907,12867.0
2017-12-06 12:05:00,96.76,96.9,96.72,96.72,19519.0,82.5566,82.676,82.5225,82.5225,19519.0
2017-12-06 12:10:00,96.7,96.75,96.6,96.65,13066.0,82.5054,82.548,82.4201,82.4627,13066.0
2017-12-06 12:15:00,96.66,96.74,96.39,96.39,19126.0,82.4713,82.5395,82.2409,82.2409,19126.0
2017-12-06 12:20:00,96.42,96.55,96.28,96.41,15966.0,82.2665,82.3774,82.147,82.258,15966.0
2017-12-06 12:25:00,96.5,96.6,96.3,96.35,43300.0,82.3347,82.4201,82.1641,82.2068,43300.0
2017-12-06 12:30:00,96.31,96.37,96.14,96.29,37265.0,82.1726,82.2238,82.0276,82.1556,37265.0
2017-12-06 12:35:00,96.3,96.45,96.24,96.32,13451.0,82.1641,82.2921,82.1129,82.1812,13451.0
2017-12-06 12:40:00,96.32,96.51,96.32,96.47,17021.0,82.1812,82.3433,82.1812,82.3091,17021.0
2017-12-06 12:45:00,96.47,96.47,96.36,96.44,11550.0,82.3091,82.3091,82.2153,82.2836,11550.0
2017-12-06 12:50:00,96.44,96.54,96.44,96.5,15567.0,82.2836,82.3689,82.2836,82.3347,15567.0
2017-12-06 12:55:00,96.47,96.59,96.47,96.52,13171.0,82.3091,82.4115,82.3091,82.3518,13171.0
2017-12-06 13:00:00,96.49,96.78,96.48,96.6,22313.0,82.3262,82.5736,82.3177,82.4201,22313.0
2017-12-06 13:05:00,96.57,96.59,96.41,96.49,7255.0,82.3945,82.4115,82.258,82.3262,7255.0
2017-12-06 13:10:00,96.5,96.55,96.32,96.38,9050.0,82.3347,82.3774,82.1812,82.2324,9050.0
2017-12-06 13:15:00,96.32,96.48,96.32,96.36,6946.0,82.1812,82.3177,82.1812,82.2153,6946.0
2017-12-06 13:20:00,96.37,96.39,96.31,96.32,6900.0,82.2238,82.2409,82.1726,82.1812,6900.0
2017-12-06 13:25:00,96.33,96.51,96.32,96.36,9063.0,82.1897,82.3433,82.1812,82.2153,9063.0
2017-12-06 13:30:00,96.38,96.56,96.33,96.53,17035.0,82.2324,82.3859,82.1897,82.3603,17035.0
2017-12-06 13:35:00,96.55,96.67,96.49,96.5,36768.0,82.3774,82.4798,82.3262,82.3347,36768.0
2017-12-06 13:40:00,96.52,96.64,96.46,96.59,49217.0,82.3518,82.4542,82.3006,82.4115,49217.0
2017-12-06 13:45:00,96.56,96.65,96.55,96.56,113084.0,82.3859,82.4627,82.3774,82.3859,113084.0
2017-12-06 13:50:00,96.55,96.73,96.43,96.71,29928.0,82.3774,82.531,82.275,82.5139,29928.0
2017-12-06 13:55:00,96.73,96.86,96.45,96.58,26521.0,82.531,82.6419,82.2921,82.403,26521.0
2017-12-06 14:00:00,96.6,96.98,96.58,96.91,28034.0,82.4201,82.7443,82.403,82.6846,28034.0
2017-12-06 14:05:00,96.89,96.99,96.66,96.7,36328.0,82.6675,82.7528,82.4713,82.5054,36328.0
2017-12-06 14:10:00,96.73,96.92,96.71,96.81,19085.0,82.531,82.6931,82.5139,82.5992,19085.0
2017-12-06 14:15:00,96.83,96.9,96.82,96.87,23273.0,82.6163,82.676,82.6078,82.6504,23273.0
2017-12-06 14:20:00,96.87,97.06,96.87,97.06,24145.0,82.6504,82.8125,82.6504,82.8125,24145.0
2017-12-06 14:25:00,97.06,97.06,96.91,96.91,16327.0,82.8125,82.8125,82.6846,82.6846,16327.0
2017-12-06 14:30:00,96.91,96.91,96.45,96.48,14342.0,82.6846,82.6846,82.2921,82.3177,14342.0
2017-12-06 14:35:00,96.45,96.78,96.42,96.52,25531.0,82.2921,82.5736,82.2665,82.3518,25531.0
2017-12-06 14:40:00,96.55,96.77,96.53,96.75,26356.0,82.3774,82.5651,82.3603,82.548,26356.0
2017-12-06 14:45:00,96.76,96.78,96.6,96.6,21582.0,82.5566,82.5736,82.4201,82.4201,21582.0
2017-12-06 14:50:00,96.6,96.77,96.6,96.72,16718.0,82.4201,82.5651,82.4201,82.5225,16718.0
2017-12-06 14:55:00,96.72,96.75,96.46,96.48,50917.0,82.5225,82.548,82.3006,82.3177,50917.0
2017-12-06 15:00:00,96.45,96.57,96.43,96.43,52579.0,82.2921,82.3945,82.275,82.275,52579.0
2017-12-06 15:05:00,96.49,96.57,96.44,96.45,34399.0,82.3262,82.3945,82.2836,82.2921,34399.0
2017-12-06 15:10:00,96.46,96.59,96.44,96.56,39301.0,82.3006,82.4115,82.2836,82.3859,39301.0
2017-12-06 15:15:00,96.56,96.73,95.95,96.43,962058.0,82.3859,82.531,81.8655,82.275,962058.0
2017-12-06 15:20:00,96.45,96.51,96.13,96.19,76090.0,82.2921,82.3433,82.0191,82.0702,76090.0
2017-12-06 15:25:00,96.19,96.25,96.1,96.19,61441.0,82.0702,82.1214,81.9935,82.0702,61441.0
2017-12-06 15:30:00,96.18,96.41,96.15,96.17,84352.0,82.0617,82.258,82.0361,82.0532,84352.0
2017-12-06 15:35:00,96.15,96.47,96.14,96.26,75200.0,82.0361,82.3091,82.0276,82.13,75200.0
2017-12-06 15:40:00,96.29,96.4,96.14,96.14,79007.0,82.1556,82.2494,82.0276,82.0276,79007.0
2017-12-06 15:45:00,96.17,96.42,96.08,96.25,61617.0,82.0532,82.2665,81.9764,82.1214,61617.0
2017-12-06 15:50:00,96.26,96.5,96.19,96.41,127315.0,82.13,82.3347,82.0702,82.258,127315.0
2017-12-06 15:55:00,96.41,96.51,96.31,96.47,157671.0,82.258,82.3433,82.1726,82.3091,157671.0
2017-12-07 09:30:00,98.15,98.3,97.5,97.85,136921.0,83.7425,83.8705,83.188,83.4866,136921.0
2017-12-07 09:35:00,97.85,98.13,97.3,97.35,74001.0,83.4866,83.7255,83.0173,83.06,74001.0
2017-12-07 09:40:00,97.33,97.33,96.27,96.43,90294.0,83.0429,83.0429,82.1385,82.275,90294.0
2017-12-07 09:45:00,96.41,96.77,96.31,96.65,93076.0,82.258,82.5651,82.1726,82.4627,93076.0
2017-12-07 09:50:00,96.64,96.91,96.25,96.26,48920.0,82.4542,82.6846,82.1214,82.13,48920.0
2017-12-07 09:55:00,96.29,96.29,95.63,95.84,62582.0,82.1556,82.1556,81.5925,81.7716,62582.0
2017-12-07 10:00:00,95.8,96.0,95.34,95.96,53635.0,81.7375,81.9081,81.345,81.874,53635.0
2017-12-07 10:05:00,95.95,96.29,95.86,95.89,37644.0,81.8655,82.1556,81.7887,81.8143,37644.0
2017-12-07 10:10:00,95.92,96.15,95.43,95.43,30320.0,81.8399,82.0361,81.4218,81.4218,30320.0
2017-12-07 10:15:00,95.44,95.58,95.22,95.27,56708.0,81.4303,81.5498,81.2426,81.2853,56708.0
2017-12-07 10:20:00,95.31,95.89,95.31,95.59,38732.0,81.3194,81.8143,81.3194,81.5583,38732.0
2017-12-07 10:25:00,95.61,96.1,95.6,96.1,22330.0,81.5754,81.9935,81.5669,81.9935,22330.0
2017-12-07 10:30:00,96.13,96.42,95.93,96.13,22778.0,82.0191,82.2665,81.8484,82.0191,22778.0
2017-12-07 10:35:00,96.2,96.38,96.07,96.22,15204.0,82.0788,82.2324,81.9679,82.0958,15204.0
2017-12-07 10:40:00,96.23,96.41,96.08,96.4,16824.0,82.1044,82.258,81.9764,82.2494,16824.0
2017-12-07 10:45:00,96.4,96.4,96.15,96.16,27747.0,82.2494,82.2494,82.0361,82.0447,27747.0
2017-12-07 10:50:00,96.12,96.19,95.96,95.99,13877.0,82.0105,82.0702,81.874,81.8996,13877.0
2017-12-07 10:55:00,96.04,96.19,96.01,96.19,10346.0,81.9423,82.0702,81.9167,82.0702,10346.0
2017-12-07 11:00:00,96.2,96.52,96.2,96.48,14442.0,82.0788,82.3518,82.0788,82.3177,14442.0
2017-12-07 11:05:00,96.42,96.42,95.99,95.99,24328.0,82.2665,82.2665,81.8996,81.8996,24328.0
2017-12-07 11:10:00,95.95,96.15,95.91,96.02,16697.0,81.8655,82.0361,81.8314,81.9252,16697.0
2017-12-07 11:15:00,96.0,96.08,95.67,95.71,33216.0,81.9081,81.9764,81.6266,81.6607,33216.0
2017-12-07 11:20:00,95.76,95.93,95.7,95.85,15336.0,81.7034,81.8484,81.6522,81.7802,15336.0
2017-12-07 11:25:00,95.81,95.84,95.7,95.84,15966.0,81.746,81.7716,81.6522,81.7716,15966.0
2017-12-07 11:30:00,95.84,95.84,95.64,95.64,24730.0,81.7716,81.7716,81.601,81.601,24730.0
2017-12-07 11:35:00,95.67,95.81,95.6,95.63,30426.0,81.6266,81.746,81.5669,81.5925,30426.0
2017-12-07 11:40:00,95.64,96.04,95.6,95.72,31899.0,81.601,81.9423,81.5669,81.6692,31899.0
2017-12-07 11:45:00,95.78,95.86,95.61,95.65,20221.0,81.7204,81.7887,81.5754,81.6095,20221.0
2017-12-07 11:50:00,95.67,95.7,95.51,95.59,41286.0,81.6266,81.6522,81.4901,81.5583,41286.0
2017-12-07 11:55:00,95.64,95.86,95.58,95.77,26493.0,81.601,81.7887,81.5498,81.7119,26493.0
2017-12-07 12:00:00,95.78,95.78,95.37,95.39,30873.0,81.7204,81.7204,81.3706,81.3877,30873.0
2017-12-07 12:05:00,95.4,95.56,95.34,95.51,18121.0,81.3962,81.5327,81.345,81.4901,18121.0
2017-12-07 12:10:00,95.5,95.53,95.17,95.18,43790.0,81.4815,81.5071,81.2,81.2085,43790.0
2017-12-07 12:15:00,95.19,95.41,95.13,95.38,21834.0,81.217,81.4047,81.1658,81.3791,21834.0
2017-12-07 12:20:00,95.39,95.61,95.36,95.36,20040.0,81.3877,81.5754,81.3621,81.3621,20040.0
2017-12-07 12:25:00,95.35,95.55,95.35,95.4,25042.0,81.3536,81.5242,81.3536,81.3962,25042.0
2017-12-07 12:30:00,95.4,95.92,95.35,95.81,30550.0,81.3962,81.8399,81.3536,81.746,30550.0
2017-12-07 12:35:00,95.86,95.92,95.76,95.86,14144.0,81.7887,81.8399,81.7034,81.7887,14144.0
2017-12-07 12:40:00,95.84,96.03,95.8,95.97,42093.0,81.7716,81.9337,81.7375,81.8825,42093.0
2017-12-07 12:45:00,95.93,96.3,95.93,96.29,18120.0,81.8484,82.1641,81.8484,82.1556,18120.0
2017-12-07 12:50:00,96.27,96.3,96.1,96.1,22310.0,82.1385,82.1641,81.9935,81.9935,22310.0
2017-12-07 12:55:00,96.15,96.15,96.01,96.09,8795.0,82.0361,82.0361,81.9167,81.9849,8795.0
2017-12-07 13:00:00,96.1,96.18,95.94,96.02,22846.0,81.9935,82.0617,81.8569,81.9252,22846.0
2017-12-07 13:05:00,96.02,96.15,96.01,96.05,10818.0,81.9252,82.0361,81.9167,81.9508,10818.0
2017-12-07 13:10:00,96.04,96.12,95.96,96.04,25117.0,81.9423,82.0105,81.874,81.9423,25117.0
2017-12-07 13:15:00,96.0,96.13,95.95,96.13,11897.0,81.9081,82.0191,81.8655,82.0191,11897.0
2017-12-07 13:20:00,96.14,96.27,96.14,96.27,20242.0,82.0276,82.1385,82.0276,82.1385,20242.0
2017-12-07 13:25:00,96.24,96.36,96.21,96.27,16756.0,82.1129,82.2153,82.0873,82.1385,16756.0
2017-12-07 13:30:00,96.27,96.37,96.05,96.09,25559.0,82.1385,82.2238,81.9508,81.9849,25559.0
2017-12-07 13:35:00,96.08,96.24,95.95,96.1,59429.0,81.9764,82.1129,81.8655,81.9935,59429.0
2017-12-07 13:40:00,96.12,96.13,96.05,96.09,7105.0,82.0105,82.0191,81.9508,81.9849,7105.0
2017-12-07 13:45:00,96.11,96.11,95.9,96.0,73170.0,82.002,82.002,81.8228,81.9081,73170.0
2017-12-07 13:50:00,96.0,96.15,95.94,95.94,48519.0,81.9081,82.0361,81.8569,81.8569,48519.0
2017-12-07 13:55:00,95.96,96.14,95.95,96.14,18242.0,81.874,82.0276,81.8655,82.0276,18242.0
2017-12-07 14:00:00,96.14,96.14,96.03,96.04,11046.0,82.0276,82.0276,81.9337,81.9423,11046.0
2017-12-07 14:05:00,96.06,96.14,96.0,96.02,10550.0,81.9593,82.0276,81.9081,81.9252,10550.0
2017-12-07 14:10:00,96.03,96.08,96.01,96.07,15322.0,81.9337,81.9764,81.9167,81.9679,15322.0
2017-12-07 14:15:00,96.06,96.09,96.0,96.0,55579.0,81.9593,81.9849,81.9081,81.9081,55579.0
2017-12-07 14:20:00,96.01,96.03,95.85,95.9,71993.0,81.9167,81.9337,81.7802,81.8228,71993.0
2017-12-07 14:25:00,95.91,95.98,95.77,95.83,49785.0,81.8314,81.8911,81.7119,81.7631,49785.0
2017-12-07 14:30:00,95.85,96.06,95.73,95.97,37404.0,81.7802,81.9593,81.6778,81.8825,37404.0
2017-12-07 14:35:00,95.96,96.06,95.85,95.94,14473.0,81.874,81.9593,81.7802,81.8569,14473.0
2017-12-07 14:40:00,95.9,96.1,95.87,96.06,16962.0,81.8228,81.9935,81.7972,81.9593,16962.0
2017-12-07 14:45:00,96.01,96.24,96.0,96.18,18129.0,81.9167,82.1129,81.9081,82.0617,18129.0
2017-12-07 14:50:00,96.17,96.22,96.11,96.17,10239.0,82.0532,82.0958,82.002,82.0532,10239.0
2017-12-07 14:55:00,96.16,96.22,96.1,96.19,7113.0,82.0447,82.0958,81.9935,82.0702,7113.0
2017-12-07 15:00:00,96.23,96.25,96.06,96.06,27200.0,82.1044,82.1214,81.9593,81.9593,27200.0
2017-12-07 15:05:00,96.1,96.11,96.0,96.05,24421.0,81.9935,82.002,81.9081,81.9508,24421.0
2017-12-07 15:10:00,96.03,96.08,95.95,96.05,27730.0,81.9337,81.9764,81.8655,81.9508,27730.0
2017-12-07 15:15:00,96.08,96.14,96.03,96.05,28033.0,81.9764,82.0276,81.9337,81.9508,28033.0
2017-12-07 15:20:00,96.05,96.25,96.05,96.15,25831.0,81.9508,82.1214,81.9508,82.0361,25831.0
2017-12-07 15:25:00,96.15,96.29,96.15,96.28,25288.0,82.0361,82.1556,82.0361,82.147,25288.0
2017-12-07 15:30:00,96.29,96.41,96.28,96.39,36844.0,82.1556,82.258,82.147,82.2409,36844.0
2017-12-07 15:35:00,96.41,96.51,96.41,96.49,42835.0,82.258,82.3433,82.258,82.3262,42835.0
2017-12-07 15:40:00,96.5,96.5,96.35,96.42,43641.0,82.3347,82.3347,82.2068,82.2665,43641.0
2017-12-07 15:45:00,96.39,96.43,96.35,96.4,38533.0,82.2409,82.275,82.2068,82.2494,38533.0
2017-12-07 15:50:00,96.37,96.73,96.36,96.72,117206.0,82.2238,82.531,82.2153,82.5225,117206.0
2017-12-07 15:55:00,96.7,96.76,96.62,96.68,141248.0,82.5054,82.5566,82.4371,82.4883,141248.0
2017-12-08 09:30:00,97.94,97.95,97.23,97.82,82010.0,83.5634,83.5719,82.9576,83.461,82010.0
2017-12-08 09:35:00,97.83,98.3,97.6,97.89,81365.0,83.4695,83.8705,83.2733,83.5207,81365.0
2017-12-08 09:40:00,97.93,97.97,97.32,97.41,73051.0,83.5548,83.589,83.0344,83.1112,73051.0
2017-12-08 09:45:00,97.37,97.8,97.3,97.5,71110.0,83.077,83.4439,83.0173,83.188,71110.0
2017-12-08 09:50:00,97.5,97.63,97.16,97.63,61681.0,83.188,83.2989,82.8979,83.2989,61681.0
2017-12-08 09:55:00,97.57,98.01,97.49,97.87,43917.0,83.2477,83.6231,83.1794,83.5036,43917.0
2017-12-08 10:00:00,97.88,97.98,97.39,97.42,36513.0,83.5122,83.5975,83.0941,83.1197,36513.0
2017-12-08 10:05:00,97.42,97.6,97.12,97.16,33097.0,83.1197,83.2733,82.8637,82.8979,33097.0
2017-12-08 10:10:00,97.17,97.34,97.04,97.19,26828.0,82.9064,83.0514,82.7955,82.9235,26828.0
2017-12-08 10:15:00,97.21,97.35,97.07,97.34,18575.0,82.9405,83.06,82.8211,83.0514,18575.0
2017-12-08 10:20:00,97.33,97.44,97.21,97.27,11454.0,83.0429,83.1368,82.9405,82.9917,11454.0
2017-12-08 10:25:00,97.15,97.23,97.1,97.12,9395.0,82.8893,82.9576,82.8467,82.8637,9395.0
2017-12-08 10:30:00,97.15,97.16,96.86,96.92,15038.0,82.8893,82.8979,82.6419,82.6931,15038.0
2017-12-08 10:35:00,96.94,97.07,96.8,96.8,22055.0,82.7102,82.8211,82.5907,82.5907,22055.0
2017-12-08 10:40:00,96.77,96.86,96.75,96.83,19260.0,82.5651,82.6419,82.548,82.6163,19260.0
2017-12-08 10:45:00,96.85,96.89,96.77,96.82,13367.0,82.6334,82.6675,82.5651,82.6078,13367.0
2017-12-08 10:50:00,96.8,96.85,96.73,96.79,27179.0,82.5907,82.6334,82.531,82.5822,27179.0
2017-12-08 10:55:00,96.8,97.05,96.78,97.02,15112.0,82.5907,82.804,82.5736,82.7784,15112.0
2017-12-08 11:00:00,96.99,96.99,96.67,96.71,32236.0,82.7528,82.7528,82.4798,82.5139,32236.0
2017-12-08 11:05:00,96.68,96.71,96.37,96.42,25810.0,82.4883,82.5139,82.2238,82.2665,25810.0
2017-12-08 11:10:00,96.43,96.58,96.28,96.28,26235.0,82.275,82.403,82.147,82.147,26235.0
2017-12-08 11:15:00,96.29,96.33,96.1,96.31,21275.0,82.1556,82.1897,81.9935,82.1726,21275.0
2017-12-08 11:20:00,96.28,96.31,96.19,96.2,12725.0,82.147,82.1726,82.0702,82.0788,12725.0
2017-12-08 11:25:00,96.19,96.22,95.79,95.9,80765.0,82.0702,82.0958,81.729,81.8228,80765.0
2017-12-08 11:30:00,95.9,96.06,95.88,95.91,24008.0,81.8228,81.9593,81.8058,81.8314,24008.0
2017-12-08 11:35:00,95.88,96.23,95.88,96.18,15755.0,81.8058,82.1044,81.8058,82.0617,15755.0
2017-12-08 11:40:00,96.25,96.5,96.25,96.5,14505.0,82.1214,82.3347,82.1214,82.3347,14505.0
2017-12-08 11:45:00,96.51,96.53,96.15,96.3,18310.0,82.3433,82.3603,82.0361,82.1641,18310.0
2017-12-08 11:50:00,96.28,96.28,96.0,96.02,14521.0,82.147,82.147,81.9081,81.9252,14521.0
2017-12-08 11:55:00,96.05,96.2,96.05,96.12,8683.0,81.9508,82.0788,81.9508,82.0105,8683.0
2017-12-08 12:00:00,96.17,96.39,96.17,96.37,13945.0,82.0532,82.2409,82.0532,82.2238,13945.0
2017-12-08 12:05:00,96.37,96.5,96.36,96.47,8308.0,82.2238,82.3347,82.2153,82.3091,8308.0
2017-12-08 12:10:00,96.47,96.6,96.47,96.55,6250.0,82.3091,82.4201,82.3091,82.3774,6250.0
2017-12-08 12:15:00,96.54,96.72,96.52,96.57,42148.0,82.3689,82.5225,82.3518,82.3945,42148.0
2017-12-08 12:20:00,96.61,96.63,96.48,96.57,10721.0,82.4286,82.4457,82.3177,82.3945,10721.0
2017-12-08 12:25:00,96.55,96.67,96.55,96.62,27979.0,82.3774,82.4798,82.3774,82.4371,27979.0
2017-12-08 12:30:00,96.62,96.7,96.6,96.67,9457.0,82.4371,82.5054,82.4201,82.4798,9457.0
2017-12-08 12:35:00,96.66,96.66,96.48,96.48,8473.0,82.4713,82.4713,82.3177,82.3177,8473.0
2017-12-08 12:40:00,96.52,96.62,96.48,96.52,6690.0,82.3518,82.4371,82.3177,82.3518,6690.0
2017-12-08 12:45:00,96.55,96.63,96.42,96.45,15101.0,82.3774,82.4457,82.2665,82.2921,15101.0
2017-12-08 12:50:00,96.47,96.47,96.37,96.44,9416.0,82.3091,82.3091,82.2238,82.2836,9416.0
2017-12-08 12:55:00,96.48,96.5,96.39,96.44,13456.0,82.3177,82.3347,82.2409,82.2836,13456.0
2017-12-08 13:00:00,96.45,96.47,96.33,96.33,13525.0,82.2921,82.3091,82.1897,82.1897,13525.0
2017-12-08 13:05:00,96.36,96.43,96.31,96.4,18936.0,82.2153,82.275,82.1726,82.2494,18936.0
2017-12-08 13:10:00,96.43,96.46,96.33,96.37,10904.0,82.275,82.3006,82.1897,82.2238,10904.0
2017-12-08 13:15:00,96.37,96.42,96.3,96.41,11888.0,82.2238,82.2665,82.1641,82.258,11888.0
2017-12-08 13:20:00,96.45,96.58,96.42,96.53,28278.0,82.2921,82.403,82.2665,82.3603,28278.0
2017-12-08 13:25:00,96.54,96.56,96.45,96.51,6969.0,82.3689,82.3859,82.2921,82.3433,6969.0
2017-12-08 13:30:00,96.51,96.6,96.51,96.56,6288.0,82.3433,82.4201,82.3433,82.3859,6288.0
2017-12-08 13:35:00,96.56,96.56,96.42,96.48,7272.0,82.3859,82.3859,82.2665,82.3177,7272.0
2017-12-08 13:40:00,96.45,96.59,96.45,96.5,7100.0,82.2921,82.4115,82.2921,82.3347,7100.0
2017-12-08 13:45:00,96.45,96.47,96.38,96.38,5375.0,82.2921,82.3091,82.2324,82.2324,5375.0
2017-12-08 13:50:00,96.37,96.46,96.31,96.46,8687.0,82.2238,82.3006,82.1726,82.3006,8687.0
2017-12-08 13:55:00,96.47,96.54,96.37,96.54,5529.0,82.3091,82.3689,82.2238,82.3689,5529.0
2017-12-08 14:00:00,96.51,96.59,96.47,96.53,11747.0,82.3433,82.4115,82.3091,82.3603,11747.0
2017-12-08 14:05:00,96.49,96.5,96.38,96.45,12540.0,82.3262,82.3347,82.2324,82.2921,12540.0
2017-12-08 14:10:00,96.45,96.51,96.36,96.38,14166.0,82.2921,82.3433,82.2153,82.2324,14166.0
2017-12-08 14:15:00,96.36,96.39,96.26,96.28,9338.0,82.2153,82.2409,82.13,82.147,9338.0
2017-12-08 14:20:00,96.26,96.26,95.92,95.98,42497.0,82.13,82.13,81.8399,81.8911,42497.0
2017-12-08 14:25:00,96.0,96.24,95.98,96.18,13658.0,81.9081,82.1129,81.8911,82.0617,13658.0
2017-12-08 14:30:00,96.2,96.31,96.12,96.24,11560.0,82.0788,82.1726,82.0105,82.1129,11560.0
2017-12-08 14:35:00,96.27,96.37,96.2,96.37,7713.0,82.1385,82.2238,82.0788,82.2238,7713.0
2017-12-08 14:40:00,96.37,96.38,96.29,96.33,8576.0,82.2238,82.2324,82.1556,82.1897,8576.0
2017-12-08 14:45:00,96.3,96.34,96.17,96.23,8824.0,82.1641,82.1982,82.0532,82.1044,8824.0
2017-12-08 14:50:00,96.26,96.37,96.23,96.23,9537.0,82.13,82.2238,82.1044,82.1044,9537.0
2017-12-08 14:55:00,96.22,96.27,96.19,96.25,13542.0,82.0958,82.1385,82.0702,82.1214,13542.0
2017-12-08 15:00:00,96.23,96.32,96.22,96.27,10363.0,82.1044,82.1812,82.0958,82.1385,10363.0
2017-12-08 15:05:00,96.26,96.32,96.23,96.3,12544.0,82.13,82.1812,82.1044,82.1641,12544.0
2017-12-08 15:10:00,96.26,96.38,96.26,96.38,10326.0,82.13,82.2324,82.13,82.2324,10326.0
2017-12-08 15:15:00,96.35,96.36,96.22,96.28,10351.0,82.2068,82.2153,82.0958,82.147,10351.0
2017-12-08 15:20:00,96.26,96.38,96.26,96.33,11099.0,82.13,82.2324,82.13,82.1897,11099.0
2017-12-08 15:25:00,96.34,96.4,96.3,96.31,17542.0,82.1982,82.2494,82.1641,82.1726,17542.0
2017-12-08 15:30:00,96.3,96.32,96.23,96.29,18310.0,82.1641,82.1812,82.1044,82.1556,18310.0
2017-12-08 15:35:00,96.29,96.32,96.2,96.22,38235.0,82.1556,82.1812,82.0788,82.0958,38235.0
2017-12-08 15:40:00,96.21,96.24,96.11,96.11,28890.0,82.0873,82.1129,82.002,82.002,28890.0
2017-12-08 15:45:00,96.13,96.25,96.11,96.18,52927.0,82.0191,82.1214,82.002,82.0617,52927.0
2017-12-08 15:50:00,96.18,96.42,96.16,96.16,81556.0,82.0617,82.2665,82.0447,82.0447,81556.0
2017-12-08 15:55:00,96.18,96.28,96.16,96.28,88609.0,82.0617,82.147,82.0447,82.147,88609.0
2017-12-11 09:30:00,96.16,96.66,95.88,96.48,62681.0,82.0447,82.4713,81.8058,82.3177,62681.0
2017-12-11 09:35:00,96.5,96.86,96.35,96.78,36423.0,82.3347,82.6419,82.2068,82.5736,36423.0
2017-12-11 09:40:00,96.8,96.85,96.29,96.29,23192.0,82.5907,82.6334,82.1556,82.1556,23192.0
2017-12-11 09:45:00,96.37,96.5,95.94,95.99,63405.0,82.2238,82.3347,81.8569,81.8996,63405.0
2017-12-11 09:50:00,96.01,96.11,95.9,95.98,75315.0,81.9167,82.002,81.8228,81.8911,75315.0
2017-12-11 09:55:00,95.95,96.37,95.95,96.34,16444.0,81.8655,82.2238,81.8655,82.1982,16444.0
2017-12-11 10:00:00,96.4,96.76,96.3,96.58,28686.0,82.2494,82.5566,82.1641,82.403,28686.0
2017-12-11 10:05:00,96.63,96.8,96.5,96.52,18051.0,82.4457,82.5907,82.3347,82.3518,18051.0
2017-12-11 10:10:00,96.51,96.55,96.24,96.49,22810.0,82.3433,82.3774,82.1129,82.3262,22810.0
2017-12-11 10:15:00,96.41,96.52,96.25,96.44,10886.0,82.258,82.3518,82.1214,82.2836,10886.0
2017-12-11 10:20:00,96.42,96.42,96.24,96.27,10066.0,82.2665,82.2665,82.1129,82.1385,10066.0
2017-12-11 10:25:00,96.26,96.27,96.13,96.2,14618.0,82.13,82.1385,82.0191,82.0788,14618.0
2017-12-11 10:30:00,96.21,96.3,96.01,96.3,14827.0,82.0873,82.1641,81.9167,82.1641,14827.0
2017-12-11 10:35:00,96.3,96.3,96.11,96.25,8705.0,82.1641,82.1641,82.002,82.1214,8705.0
2017-12-11 10:40:00,96.25,96.28,96.13,96.26,8070.0,82.1214,82.147,82.0191,82.13,8070.0
2017-12-11 10:45:00,96.3,96.42,96.28,96.41,13267.0,82.1641,82.2665,82.147,82.258,13267.0
2017-12-11 10:50:00,96.43,96.43,96.28,96.41,8431.0,82.275,82.275,82.147,82.258,8431.0
2017-12-11 10:55:00,96.42,96.5,96.2,96.22,7785.0,82.2665,82.3347,82.0788,82.0958,7785.0
2017-12-11 11:00:00,96.26,96.29,96.09,96.15,7749.0,82.13,82.1556,81.9849,82.0361,7749.0
2017-12-11 11:05:00,96.2,96.3,96.17,96.2,7975.0,82.0788,82.1641,82.0532,82.0788,7975.0
2017-12-11 11:10:00,96.22,96.42,96.22,96.35,10785.0,82.0958,82.2665,82.0958,82.2068,10785.0
2017-12-11 11:15:00,96.32,96.4,96.25,96.4,10460.0,82.1812,82.2494,82.1214,82.2494,10460.0
2017-12-11 11:20:00,96.44,96.55,96.37,96.55,11917.0,82.2836,82.3774,82.2238,82.3774,11917.0
2017-12-11 11:25:00,96.5,96.55,96.34,96.44,12144.0,82.3347,82.3774,82.1982,82.2836,12144.0
2017-12-11 11:30:00,96.47,96.53,96.3,96.31,11604.0,82.3091,82.3603,82.1641,82.1726,11604.0
2017-12-11 11:35:00,96.31,96.32,96.21,96.27,9200.0,82.1726,82.1812,82.0873,82.1385,9200.0
2017-12-11 11:40:00,96.3,96.32,96.22,96.27,10072.0,82.1641,82.1812,82.0958,82.1385,10072.0
2017-12-11 11:45:00,96.29,96.35,96.21,96.26,9972.0,82.1556,82.2068,82.0873,82.13,9972.0
2017-12-11 11:50:00,96.26,96.3,96.2,96.27,5638.0,82.13,82.1641,82.0788,82.1385,5638.0
2017-12-11 11:55:00,96.26,96.39,96.23,96.36,7854.0,82.13,82.2409,82.1044,82.2153,7854.0
2017-12-11 12:00:00,96.36,96.41,96.28,96.38,5710.0,82.2153,82.258,82.147,82.2324,5710.0
2017-12-11 12:05:00,96.4,96.5,96.29,96.35,9691.0,82.2494,82.3347,82.1556,82.2068,9691.0
2017-12-11 12:10:00,96.31,96.43,96.3,96.42,5113.0,82.1726,82.275,82.1641,82.2665,5113.0
2017-12-11 12:15:00,96.46,96.48,96.32,96.32,13865.0,82.3006,82.3177,82.1812,82.1812,13865.0
2017-12-11 12:20:00,96.31,96.37,96.25,96.34,13669.0,82.1726,82.2238,82.1214,82.1982,13669.0
2017-12-11 12:25:00,96.33,96.4,96.31,96.33,5793.0,82.1897,82.2494,82.1726,82.1897,5793.0
2017-12-11 12:30:00,96.36,96.54,96.36,96.48,8897.0,82.2153,82.3689,82.2153,82.3177,8897.0
2017-12-11 12:35:00,96.44,96.45,96.33,96.33,6436.0,82.2836,82.2921,82.1897,82.1897,6436.0
2017-12-11 12:40:00,96.34,96.41,96.28,96.29,4297.0,82.1982,82.258,82.147,82.1556,4297.0
2017-12-11 12:45:00,96.31,96.31,96.23,96.3,36390.0,82.1726,82.1726,82.1044,82.1641,36390.0
2017-12-11 12:50:00,96.27,96.33,96.24,96.29,9269.0,82.1385,82.1897,82.1129,82.1556,9269.0
2017-12-11 12:55:00,96.27,96.35,96.26,96.27,4254.0,82.1385,82.2068,82.13,82.1385,4254.0
2017-12-11 13:00:00,96.29,96.32,96.24,96.24,6720.0,82.1556,82.1812,82.1129,82.1129,6720.0
2017-12-11 13:05:00,96.3,96.43,96.22,96.35,9040.0,82.1641,82.275,82.0958,82.2068,9040.0
2017-12-11 13:10:00,96.35,96.4,96.27,96.29,5289.0,82.2068,82.2494,82.1385,82.1556,5289.0
2017-12-11 13:15:00,96.3,96.36,96.27,96.36,4965.0,82.1641,82.2153,82.1385,82.2153,4965.0
2017-12-11 13:20:00,96.34,96.34,96.24,96.31,7219.0,82.1982,82.1982,82.1129,82.1726,7219.0
2017-12-11 13:25:00,96.34,96.34,96.23,96.27,6500.0,82.1982,82.1982,82.1044,82.1385,6500.0
2017-12-11 13:30:00,96.28,96.35,96.27,96.33,6451.0,82.147,82.2068,82.1385,82.1897,6451.0
2017-12-11 13:35:00,96.3,96.33,96.24,96.27,4290.0,82.1641,82.1897,82.1129,82.1385,4290.0
2017-12-11 13:40:00,96.24,96.24,96.13,96.18,6390.0,82.1129,82.1129,82.0191,82.0617,6390.0
2017-12-11 13:45:00,96.16,96.2,96.11,96.15,4883.0,82.0447,82.0788,82.002,82.0361,4883.0
2017-12-11 13:50:00,96.13,96.24,96.11,96.2,6893.0,82.0191,82.1129,82.002,82.0788,6893.0
2017-12-11 13:55:00,96.17,96.33,96.17,96.26,5316.0,82.0532,82.1897,82.0532,82.13,5316.0
2017-12-11 14:00:00,96.29,96.38,96.28,96.31,13365.0,82.1556,82.2324,82.147,82.1726,13365.0
2017-12-11 14:05:00,96.3,96.36,96.27,96.28,10438.0,82.1641,82.2153,82.1385,82.147,10438.0
2017-12-11 14:10:00,96.29,96.38,96.27,96.34,5200.0,82.1556,82.2324,82.1385,82.1982,5200.0
2017-12-11 14:15:00,96.33,96.34,96.25,96.25,6250.0,82.1897,82.1982,82.1214,82.1214,6250.0
2017-12-11 14:20:00,96.28,96.41,96.28,96.41,5160.0,82.147,82.258,82.147,82.258,5160.0
2017-12-11 14:25:00,96.41,96.51,96.39,96.4,13998.0,82.258,82.3433,82.2409,82.2494,13998.0
2017-12-11 14:30:00,96.37,96.52,96.34,96.51,6360.0,82.2238,82.3518,82.1982,82.3433,6360.0
2017-12-11 14:35:00,96.5,96.54,96.42,96.52,6131.0,82.3347,82.3689,82.2665,82.3518,6131.0
2017-12-11 14:40:00,96.54,96.6,96.49,96.6,8400.0,82.3689,82.4201,82.3262,82.4201,8400.0
2017-12-11 14:45:00,96.6,96.65,96.54,96.64,11088.0,82.4201,82.4627,82.3689,82.4542,11088.0
2017-12-11 14:50:00,96.62,96.72,96.59,96.7,14783.0,82.4371,82.5225,82.4115,82.5054,14783.0
2017-12-11 14:55:00,96.7,96.73,96.67,96.73,14923.0,82.5054,82.531,82.4798,82.531,14923.0
2017-12-11 15:00:00,96.72,96.75,96.66,96.66,11566.0,82.5225,82.548,82.4713,82.4713,11566.0
2017-12-11 15:05:00,96.67,96.73,96.67,96.72,10178.0,82.4798,82.531,82.4798,82.5225,10178.0
2017-12-11 15:10:00,96.7,96.77,96.68,96.74,11716.0,82.5054,82.5651,82.4883,82.5395,11716.0
2017-12-11 15:15:00,96.74,96.75,96.66,96.71,17272.0,82.5395,82.548,82.4713,82.5139,17272.0
2017-12-11 15:20:00,96.71,96.73,96.64,96.69,15550.0,82.5139,82.531,82.4542,82.4969,15550.0
2017-12-11 15:25:00,96.69,96.7,96.63,96.68,8400.0,82.4969,82.5054,82.4457,82.4883,8400.0
2017-12-11 15:30:00,96.67,96.69,96.6,96.65,19228.0,82.4798,82.4969,82.4201,82.4627,19228.0
2017-12-11 15:35:00,96.65,96.67,96.59,96.66,18402.0,82.4627,82.4798,82.4115,82.4713,18402.0
2017-12-11 15:40:00,96.66,96.7,96.65,96.69,17868.0,82.4713,82.5054,82.4627,82.4969,17868.0
2017-12-11 15:45:00,96.7,96.79,96.69,96.79,22190.0,82.5054,82.5822,82.4969,82.5822,22190.0
2017-12-11 15:50:00,96.81,97.02,96.81,96.87,56841.0,82.5992,82.7784,82.5992,82.6504,56841.0
2017-12-11 15:55:00,96.86,96.99,96.86,96.98,61280.0,82.6419,82.7528,82.6419,82.7443,61280.0
2017-12-12 09:30:00,96.24,96.74,95.01,96.03,169221.0,82.1129,82.5395,81.0635,81.9337,169221.0
2017-12-12 09:35:00,96.05,96.16,95.64,96.06,35210.0,81.9508,82.0447,81.601,81.9593,35210.0
2017-12-12 09:40:00,96.11,96.25,95.9,96.12,75143.0,82.002,82.1214,81.8228,82.0105,75143.0
2017-12-12 09:45:00,96.27,96.3,96.06,96.17,20694.0,82.1385,82.1641,81.9593,82.0532,20694.0
2017-12-12 09:50:00,96.17,96.24,96.04,96.11,66157.0,82.0532,82.1129,81.9423,82.002,66157.0
2017-12-12 09:55:00,96.14,96.19,95.88,95.98,56265.0,82.0276,82.0702,81.8058,81.8911,56265.0
2017-12-12 10:00:00,96.0,96.18,95.94,96.1,33996.0,81.9081,82.0617,81.8569,81.9935,33996.0
2017-12-12 10:05:00,96.1,96.14,95.99,96.08,30106.0,81.9935,82.0276,81.8996,81.9764,30106.0
2017-12-12 10:10:00,96.08,96.14,95.91,96.11,28650.0,81.9764,82.0276,81.8314,82.002,28650.0
2017-12-12 10:15:00,96.04,96.19,95.95,96.09,47779.0,81.9423,82.0702,81.8655,81.9849,47779.0
2017-12-12 10:20:00,96.09,96.28,96.09,96.17,17666.0,81.9849,82.147,81.9849,82.0532,17666.0
2017-12-12 10:25:00,96.18,96.37,96.1,96.17,21228.0,82.0617,82.2238,81.9935,82.0532,21228.0
2017-12-12 10:30:00,96.15,96.29,96.06,96.18,23769.0,82.0361,82.1556,81.9593,82.0617,23769.0
2017-12-12 10:35:00,96.21,96.41,96.12,96.29,13125.0,82.0873,82.258,82.0105,82.1556,13125.0
2017-12-12 10:40:00,96.26,96.38,96.18,96.34,11465.0,82.13,82.2324,82.0617,82.1982,11465.0
2017-12-12 10:45:00,96.3,96.6,96.3,96.57,11862.0,82.1641,82.4201,82.1641,82.3945,11862.0
2017-12-12 10:50:00,96.56,96.64,96.47,96.52,18386.0,82.3859,82.4542,82.3091,82.3518,18386.0
2017-12-12 10:55:00,96.55,96.64,96.52,96.57,28874.0,82.3774,82.4542,82.3518,82.3945,28874.0
2017-12-12 11:00:00,96.57,96.66,96.47,96.55,20385.0,82.3945,82.4713,82.3091,82.3774,20385.0
2017-12-12 11:05:00,96.55,96.9,96.52,96.79,49880.0,82.3774,82.676,82.3518,82.5822,49880.0
2017-12-12 11:10:00,96.79,96.93,96.72,96.79,76352.0,82.5822,82.7016,82.5225,82.5822,76352.0
2017-12-12 11:15:00,96.8,96.88,96.71,96.87,24876.0,82.5907,82.659,82.5139,82.6504,24876.0
2017-12-12 11:20:00,96.92,97.02,96.74,96.88,40551.0,82.6931,82.7784,82.5395,82.659,40551.0
2017-12-12 11:25:00,96.84,96.88,96.73,96.81,14038.0,82.6248,82.659,82.531,82.5992,14038.0
2017-12-12 11:30:00,96.85,97.08,96.85,97.03,20212.0,82.6334,82.8296,82.6334,82.7869,20212.0
2017-12-12 11:35:00,97.05,97.18,96.96,97.17,16731.0,82.804,82.9149,82.7272,82.9064,16731.0
2017-12-12 11:40:00,97.2,97.2,97.03,97.12,19314.0,82.932,82.932,82.7869,82.8637,19314.0
2017-12-12 11:45:00,97.13,97.16,97.05,97.1,19005.0,82.8723,82.8979,82.804,82.8467,19005.0
2017-12-12 11:50:00,97.09,97.13,97.05,97.1,14725.0,82.8381,82.8723,82.804,82.8467,14725.0
2017-12-12 11:55:00,97.1,97.22,97.1,97.17,11846.0,82.8467,82.9491,82.8467,82.9064,11846.0
2017-12-12 12:00:00,97.19,97.19,97.06,97.14,11585.0,82.9235,82.9235,82.8125,82.8808,11585.0
2017-12-12 12:05:00,97.13,97.13,96.84,96.92,14575.0,82.8723,82.8723,82.6248,82.6931,14575.0
2017-12-12 12:10:00,96.94,96.97,96.89,96.97,10289.0,82.7102,82.7358,82.6675,82.7358,10289.0
2017-12-12 12:15:00,96.99,96.99,96.91,96.94,14211.0,82.7528,82.7528,82.6846,82.7102,14211.0
2017-12-12 12:20:00,96.91,96.98,96.91,96.96,9133.0,82.6846,82.7443,82.6846,82.7272,9133.0
2017-12-12 12:25:00,96.97,97.01,96.9,96.92,9391.0,82.7358,82.7699,82.676,82.6931,9391.0
2017-12-12 12:30:00,96.89,96.91,96.74,96.83,4300.0,82.6675,82.6846,82.5395,82.6163,4300.0
2017-12-12 12:35:00,96.86,96.92,96.82,96.82,6900.0,82.6419,82.6931,82.6078,82.6078,6900.0
2017-12-12 12:40:00,96.84,96.89,96.81,96.89,10389.0,82.6248,82.6675,82.5992,82.6675,10389.0
2017-12-12 12:45:00,96.88,97.05,96.88,96.98,14474.0,82.659,82.804,82.659,82.7443,14474.0
2017-12-12 12:50:00,97.0,97.07,96.97,97.05,12762.0,82.7613,82.8211,82.7358,82.804,12762.0
2017-12-12 12:55:00,97.05,97.1,97.02,97.1,5873.0,82.804,82.8467,82.7784,82.8467,5873.0
2017-12-12 13:00:00,97.1,97.17,97.01,97.04,14670.0,82.8467,82.9064,82.7699,82.7955,14670.0
2017-12-12 13:05:00,97.07,97.11,96.82,96.87,18478.0,82.8211,82.8552,82.6078,82.6504,18478.0
2017-12-12 13:10:00,96.86,96.96,96.84,96.92,8276.0,82.6419,82.7272,82.6248,82.6931,8276.0
2017-12-12 13:15:00,96.91,97.01,96.9,96.95,12754.0,82.6846,82.7699,82.676,82.7187,12754.0
2017-12-12 13:20:00,96.91,96.94,96.87,96.89,10273.0,82.6846,82.7102,82.6504,82.6675,10273.0
2017-12-12 13:25:00,96.9,96.94,96.75,96.79,39730.0,82.676,82.7102,82.548,82.5822,39730.0
2017-12-12 13:30:00,96.78,96.79,96.49,96.5,16221.0,82.5736,82.5822,82.3262,82.3347,16221.0
2017-12-12 13:35:00,96.5,96.65,96.5,96.65,10027.0,82.3347,82.4627,82.3347,82.4627,10027.0
2017-12-12 13:40:00,96.65,96.66,96.45,96.51,13060.0,82.4627,82.4713,82.2921,82.3433,13060.0
2017-12-12 13:45:00,96.5,96.5,96.28,96.44,32139.0,82.3347,82.3347,82.147,82.2836,32139.0
2017-12-12 13:50:00,96.43,96.45,96.34,96.45,11500.0,82.275,82.2921,82.1982,82.2921,11500.0
2017-12-12 13:55:00,96.43,96.49,96.37,96.49,9930.0,82.275,82.3262,82.2238,82.3262,9930.0
2017-12-12 14:00:00,96.44,96.48,96.3,96.36,18205.0,82.2836,82.3177,82.1641,82.2153,18205.0
2017-12-12 14:05:00,96.33,96.5,96.33,96.5,10765.0,82.1897,82.3347,82.1897,82.3347,10765.0
2017-12-12 14:10:00,96.51,96.55,96.5,96.55,6545.0,82.3433,82.3774,82.3347,82.3774,6545.0
2017-12-12 14:15:00,96.54,96.66,96.48,96.64,15329.0,82.3689,82.4713,82.3177,82.4542,15329.0
2017-12-12 14:20:00,96.66,96.76,96.63,96.66,15108.0,82.4713,82.5566,82.4457,82.4713,15108.0
2017-12-12 14:25:00,96.66,96.67,96.55,96.67,17472.0,82.4713,82.4798,82.3774,82.4798,17472.0
2017-12-12 14:30:00,96.65,96.65,96.48,96.53,24902.0,82.4627,82.4627,82.3177,82.3603,24902.0
2017-12-12 14:35:00,96.49,96.56,96.35,96.56,38613.0,82.3262,82.3859,82.2068,82.3859,38613.0
2017-12-12 14:40:00,96.56,96.58,96.5,96.57,17158.0,82.3859,82.403,82.3347,82.3945,17158.0
2017-12-12 14:45:00,96.56,96.66,96.54,96.63,15004.0,82.3859,82.4713,82.3689,82.4457,15004.0
2017-12-12 14:50:00,96.64,96.71,96.64,96.67,12759.0,82.4542,82.5139,82.4542,82.4798,12759.0
2017-12-12 14:55:00,96.66,96.69,96.65,96.66,9989.0,82.4713,82.4969,82.4627,82.4713,9989.0
2017-12-12 15:00:00,96.66,96.68,96.51,96.59,20843.0,82.4713,82.4883,82.3433,82.4115,20843.0
2017-12-12 15:05:00,96.58,96.62,96.47,96.53,13347.0,82.403,82.4371,82.3091,82.3603,13347.0
2017-12-12 15:10:00,96.53,96.58,96.5,96.53,10530.0,82.3603,82.403,82.3347,82.3603,10530.0
2017-12-12 15:15:00,96.53,96.55,96.41,96.47,14833.0,82.3603,82.3774,82.258,82.3091,14833.0
2017-12-12 15:20:00,96.45,96.46,96.38,96.43,13456.0,82.2921,82.3006,82.2324,82.275,13456.0
2017-12-12 15:25:00,96.42,96.44,96.31,96.32,16659.0,82.2665,82.2836,82.1726,82.1812,16659.0
2017-12-12 15:30:00,96.33,96.37,96.28,96.37,20397.0,82.1897,82.2238,82.147,82.2238,20397.0
2017-12-12 15:35:00,96.38,96.42,96.29,96.34,21238.0,82.2324,82.2665,82.1556,82.1982,21238.0
2017-12-12 15:40:00,96.34,96.43,96.33,96.36,34530.0,82.1982,82.275,82.1897,82.2153,34530.0
2017-12-12 15:45:00,96.36,96.36,96.22,96.22,38374.0,82.2153,82.2153,82.0958,82.0958,38374.0
2017-12-12 15:50:00,96.23,96.3,96.04,96.3,81566.0,82.1044,82.1641,81.9423,82.1641,81566.0
2017-12-12 15:55:00,96.31,96.52,96.28,96.48,172458.0,82.1726,82.3518,82.147,82.3177,172458.0
2017-12-13 09:30:00,97.07,97.5,96.68,97.03,55679.0,82.8211,83.188,82.4883,82.7869,55679.0
2017-12-13 09:35:00,97.22,97.38,96.73,96.83,28282.0,82.9491,83.0856,82.531,82.6163,28282.0
2017-12-13 09:40:00,96.73,96.98,96.57,96.62,25112.0,82.531,82.7443,82.3945,82.4371,25112.0
2017-12-13 09:45:00,96.61,96.74,96.47,96.69,24817.0,82.4286,82.5395,82.3091,82.4969,24817.0
2017-12-13 09:50:00,96.68,96.74,96.14,96.2,13728.0,82.4883,82.5395,82.0276,82.0788,13728.0
2017-12-13 09:55:00,96.2,96.49,96.05,96.05,23695.0,82.0788,82.3262,81.9508,81.9508,23695.0
2017-12-13 10:00:00,96.0,96.09,95.8,96.0,34892.0,81.9081,81.9849,81.7375,81.9081,34892.0
2017-12-13 10:05:00,95.99,96.13,95.9,95.95,39494.0,81.8996,82.0191,81.8228,81.8655,39494.0
2017-12-13 10:10:00,95.98,96.23,95.97,96.0,13535.0,81.8911,82.1044,81.8825,81.9081,13535.0
2017-12-13 10:15:00,95.92,96.1,95.91,95.97,15964.0,81.8399,81.9935,81.8314,81.8825,15964.0
2017-12-13 10:20:00,95.95,96.04,95.89,95.97,11455.0,81.8655,81.9423,81.8143,81.8825,11455.0
2017-12-13 10:25:00,95.93,96.0,95.75,95.89,20455.0,81.8484,81.9081,81.6948,81.8143,20455.0
2017-12-13 10:30:00,95.94,96.13,95.83,96.07,6638.0,81.8569,82.0191,81.7631,81.9679,6638.0
2017-12-13 10:35:00,96.13,96.23,96.13,96.19,5702.0,82.0191,82.1044,82.0191,82.0702,5702.0
2017-12-13 10:40:00,96.14,96.25,95.97,96.08,11456.0,82.0276,82.1214,81.8825,81.9764,11456.0
2017-12-13 10:45:00,96.03,96.04,95.95,96.0,18283.0,81.9337,81.9423,81.8655,81.9081,18283.0
2017-12-13 10:50:00,95.98,96.09,95.97,96.04,5987.0,81.8911,81.9849,81.8825,81.9423,5987.0
2017-12-13 10:55:00,96.01,96.04,95.95,95.99,14431.0,81.9167,81.9423,81.8655,81.8996,14431.0
2017-12-13 11:00:00,95.99,96.03,95.94,96.0,14540.0,81.8996,81.9337,81.8569,81.9081,14540.0
2017-12-13 11:05:00,96.0,96.01,95.88,95.92,15010.0,81.9081,81.9167,81.8058,81.8399,15010.0
2017-12-13 11:10:00,95.92,96.02,95.92,95.99,6626.0,81.8399,81.9252,81.8399,81.8996,6626.0
2017-12-13 11:15:00,96.0,96.06,95.98,96.0,10583.0,81.9081,81.9593,81.8911,81.9081,10583.0
2017-12-13 11:20:00,96.0,96.06,95.97,96.05,14927.0,81.9081,81.9593,81.8825,81.9508,14927.0
2017-12-13 11:25:00,96.06,96.13,96.0,96.0,7140.0,81.9593,82.0191,81.9081,81.9081,7140.0
2017-12-13 11:30:00,96.04,96.13,96.02,96.08,7400.0,81.9423,82.0191,81.9252,81.9764,7400.0
2017-12-13 11:35:00,96.05,96.09,95.95,95.99,12161.0,81.9508,81.9849,81.8655,81.8996,12161.0
2017-12-13 11:40:00,95.99,96.02,95.95,96.01,7383.0,81.8996,81.9252,81.8655,81.9167,7383.0
2017-12-13 11:45:00,96.0,96.07,95.98,96.06,9717.0,81.9081,81.9679,81.8911,81.9593,9717.0
2017-12-13 11:50:00,96.04,96.04,95.94,95.99,13878.0,81.9423,81.9423,81.8569,81.8996,13878.0
2017-12-13 11:55:00,95.96,95.96,95.85,95.86,10834.0,81.874,81.874,81.7802,81.7887,10834.0
2017-12-13 12:00:00,95.85,95.9,95.67,95.75,67170.0,81.7802,81.8228,81.6266,81.6948,67170.0
2017-12-13 12:05:00,95.75,95.78,95.59,95.75,24606.0,81.6948,81.7204,81.5583,81.6948,24606.0
2017-12-13 12:10:00,95.76,95.77,95.67,95.7,7961.0,81.7034,81.7119,81.6266,81.6522,7961.0
2017-12-13 12:15:00,95.7,95.88,95.69,95.85,9389.0,81.6522,81.8058,81.6436,81.7802,9389.0
2017-12-13 12:20:00,95.86,95.87,95.73,95.86,12087.0,81.7887,81.7972,81.6778,81.7887,12087.0
2017-12-13 12:25:00,95.86,95.86,95.67,95.78,15377.0,81.7887,81.7887,81.6266,81.7204,15377.0
2017-12-13 12:30:00,95.79,95.9,95.78,95.83,4978.0,81.729,81.8228,81.7204,81.7631,4978.0
2017-12-13 12:35:00,95.83,95.88,95.69,95.7,4362.0,81.7631,81.8058,81.6436,81.6522,4362.0
2017-12-13 12:40:00,95.68,95.79,95.64,95.79,6615.0,81.6351,81.729,81.601,81.729,6615.0
2017-12-13 12:45:00,95.77,96.0,95.75,95.9,10619.0,81.7119,81.9081,81.6948,81.8228,10619.0
2017-12-13 12:50:00,95.92,95.94,95.87,95.91,3793.0,81.8399,81.8569,81.7972,81.8314,3793.0
2017-12-13 12:55:00,95.93,95.95,95.85,95.93,8285.0,81.8484,81.8655,81.7802,81.8484,8285.0
2017-12-13 13:00:00,95.93,95.99,95.91,95.93,3696.0,81.8484,81.8996,81.8314,81.8484,3696.0
2017-12-13 13:05:00,95.94,95.97,95.88,95.94,4640.0,81.8569,81.8825,81.8058,81.8569,4640.0
2017-12-13 13:10:00,95.93,95.96,95.91,95.96,4193.0,81.8484,81.874,81.8314,81.874,4193.0
2017-12-13 13:15:00,95.94,96.03,95.91,96.0,14560.0,81.8569,81.9337,81.8314,81.9081,14560.0
2017-12-13 13:20:00,96.0,96.05,95.97,96.05,7532.0,81.9081,81.9508,81.8825,81.9508,7532.0
2017-12-13 13:25:00,96.02,96.07,95.99,96.03,4286.0,81.9252,81.9679,81.8996,81.9337,4286.0
2017-12-13 13:30:00,96.03,96.12,95.96,96.06,15647.0,81.9337,82.0105,81.874,81.9593,15647.0
2017-12-13 13:35:00,96.05,96.05,95.98,96.01,15509.0,81.9508,81.9508,81.8911,81.9167,15509.0
2017-12-13 13:40:00,96.03,96.04,95.98,96.0,5210.0,81.9337,81.9423,81.8911,81.9081,5210.0
2017-12-13 13:45:00,96.0,96.03,95.98,96.01,4125.0,81.9081,81.9337,81.8911,81.9167,4125.0
2017-12-13 13:50:00,96.0,96.04,95.81,95.81,10333.0,81.9081,81.9423,81.746,81.746,10333.0
2017-12-13 13:55:00,95.82,95.87,95.79,95.87,5280.0,81.7546,81.7972,81.729,81.7972,5280.0
2017-12-13 14:00:00,95.87,96.18,95.87,96.13,12580.0,81.7972,82.0617,81.7972,82.0191,12580.0
2017-12-13 14:05:00,96.1,96.11,95.91,95.97,11920.0,81.9935,82.002,81.8314,81.8825,11920.0
2017-12-13 14:10:00,95.95,96.03,95.9,95.97,7899.0,81.8655,81.9337,81.8228,81.8825,7899.0
2017-12-13 14:15:00,95.98,96.05,95.92,96.05,7371.0,81.8911,81.9508,81.8399,81.9508,7371.0
2017-12-13 14:20:00,96.02,96.09,95.91,96.04,7659.0,81.9252,81.9849,81.8314,81.9423,7659.0
2017-12-13 14:25:00,96.02,96.06,95.98,96.06,18158.0,81.9252,81.9593,81.8911,81.9593,18158.0
2017-12-13 14:30:00,96.08,96.18,96.07,96.1,14211.0,81.9764,82.0617,81.9679,81.9935,14211.0
2017-12-13 14:35:00,96.09,96.09,95.98,96.0,5950.0,81.9849,81.9849,81.8911,81.9081,5950.0
2017-12-13 14:40:00,96.0,96.09,95.97,96.01,13668.0,81.9081,81.9849,81.8825,81.9167,13668.0
2017-12-13 14:45:00,96.01,96.08,95.99,96.06,9579.0,81.9167,81.9764,81.8996,81.9593,9579.0
2017-12-13 14:50:00,96.07,96.07,95.99,96.05,9722.0,81.9679,81.9679,81.8996,81.9508,9722.0
2017-12-13 14:55:00,96.02,96.1,95.95,96.04,34552.0,81.9252,81.9935,81.8655,81.9423,34552.0
2017-12-13 15:00:00,96.02,96.1,95.97,96.03,14781.0,81.9252,81.9935,81.8825,81.9337,14781.0
2017-12-13 15:05:00,96.01,96.07,95.97,95.98,13397.0,81.9167,81.9679,81.8825,81.8911,13397.0
2017-12-13 15:10:00,96.0,96.04,95.99,96.02,10003.0,81.9081,81.9423,81.8996,81.9252,10003.0
2017-12-13 15:15:00,96.0,96.08,95.92,96.04,13348.0,81.9081,81.9764,81.8399,81.9423,13348.0
2017-12-13 15:20:00,96.05,96.05,95.93,96.01,32761.0,81.9508,81.9508,81.8484,81.9167,32761.0
2017-12-13 15:25:00,96.0,96.02,95.96,96.01,19175.0,81.9081,81.9252,81.874,81.9167,19175.0
2017-12-13 15:30:00,95.96,95.98,95.88,95.9,20382.0,81.874,81.8911,81.8058,81.8228,20382.0
2017-12-13 15:35:00,95.89,95.93,95.82,95.82,14653.0,81.8143,81.8484,81.7546,81.7546,14653.0
2017-12-13 15:40:00,95.81,95.96,95.79,95.96,29329.0,81.746,81.874,81.729,81.874,29329.0
2017-12-13 15:45:00,95.97,95.97,95.91,95.92,34039.0,81.8825,81.8825,81.8314,81.8399,34039.0
2017-12-13 15:50:00,95.95,95.95,95.74,95.82,127928.0,81.8655,81.8655,81.6863,81.7546,127928.0
2017-12-13 15:55:00,95.81,95.91,95.81,95.86,118444.0,81.746,81.8314,81.746,81.7887,118444.0
2017-12-14 09:30:00,95.74,96.0,95.09,95.41,69754.0,81.6863,81.9081,81.1317,81.4047,69754.0
2017-12-14 09:35:00,95.42,95.49,94.73,94.89,44378.0,81.4133,81.473,80.8246,80.9611,44378.0
2017-12-14 09:40:00,94.85,95.48,94.77,95.4,18960.0,80.9269,81.4645,80.8587,81.3962,18960.0
2017-12-14 09:45:00,95.4,95.6,94.9,94.9,35355.0,81.3962,81.5669,80.9696,80.9696,35355.0
2017-12-14 09:50:00,94.92,94.93,94.57,94.57,32783.0,80.9867,80.9952,80.688,80.688,32783.0
2017-12-14 09:55:00,94.59,94.64,93.96,94.37,94842.0,80.7051,80.7478,80.1676,80.5174,94842.0
2017-12-14 10:00:00,94.38,94.38,93.6,93.6,107285.0,80.5259,80.5259,79.8604,79.8604,107285.0
2017-12-14 10:05:00,93.69,94.3,93.65,94.12,32641.0,79.9372,80.4577,79.9031,80.3041,32641.0
2017-12-14 10:10:00,94.09,94.45,94.05,94.18,33052.0,80.2785,80.5857,80.2444,80.3553,33052.0
2017-12-14 10:15:00,94.16,94.28,93.98,94.07,18877.0,80.3382,80.4406,80.1847,80.2614,18877.0
2017-12-14 10:20:00,94.08,94.53,94.03,94.5,21660.0,80.27,80.6539,80.2273,80.6283,21660.0
2017-12-14 10:25:00,94.55,94.75,94.4,94.51,65260.0,80.671,80.8416,80.543,80.6369,65260.0
2017-12-14 10:30:00,94.47,94.52,94.35,94.51,15090.0,80.6027,80.6454,80.5003,80.6369,15090.0
2017-12-14 10:35:00,94.51,94.54,94.38,94.44,10614.0,80.6369,80.6625,80.5259,80.5771,10614.0
2017-12-14 10:40:00,94.44,94.45,94.04,94.11,58080.0,80.5771,80.5857,80.2358,80.2956,58080.0
2017-12-14 10:45:00,94.06,94.36,94.04,94.15,33012.0,80.2529,80.5089,80.2358,80.3297,33012.0
2017-12-14 10:50:00,94.15,94.43,94.11,94.36,57769.0,80.3297,80.5686,80.2956,80.5089,57769.0
2017-12-14 10:55:00,94.38,94.41,94.12,94.13,18134.0,80.5259,80.5515,80.3041,80.3126,18134.0
2017-12-14 11:00:00,94.18,94.38,94.16,94.33,23812.0,80.3553,80.5259,80.3382,80.4833,23812.0
2017-12-14 11:05:00,94.34,94.34,93.84,93.89,45599.0,80.4918,80.4918,80.0652,80.1079,45599.0
2017-12-14 11:10:00,93.88,94.0,93.8,93.84,26829.0,80.0993,80.2017,80.0311,80.0652,26829.0
2017-12-14 11:15:00,93.82,94.05,93.77,93.97,17146.0,80.0481,80.2444,80.0055,80.1761,17146.0
2017-12-14 11:20:00,93.98,94.02,93.9,93.97,17240.0,80.1847,80.2188,80.1164,80.1761,17240.0
2017-12-14 11:25:00,93.99,94.6,93.99,94.57,39238.0,80.1932,80.7136,80.1932,80.688,39238.0
2017-12-14 11:30:00,94.54,94.6,94.33,94.41,17301.0,80.6625,80.7136,80.4833,80.5515,17301.0
2017-12-14 11:35:00,94.4,94.44,94.33,94.42,16541.0,80.543,80.5771,80.4833,80.5601,16541.0
2017-12-14 11:40:00,94.42,94.49,94.37,94.39,11658.0,80.5601,80.6198,80.5174,80.5345,11658.0
2017-12-14 11:45:00,94.36,94.37,94.23,94.34,18985.0,80.5089,80.5174,80.398,80.4918,18985.0
2017-12-14 11:50:00,94.31,94.37,94.12,94.12,14799.0,80.4662,80.5174,80.3041,80.3041,14799.0
2017-12-14 11:55:00,94.12,94.18,93.97,93.98,18674.0,80.3041,80.3553,80.1761,80.1847,18674.0
2017-12-14 12:00:00,93.99,94.14,93.98,94.0,16281.0,80.1932,80.3212,80.1847,80.2017,16281.0
2017-12-14 12:05:00,94.06,94.2,94.05,94.2,24633.0,80.2529,80.3724,80.2444,80.3724,24633.0
2017-12-14 12:10:00,94.2,94.32,94.13,94.14,10934.0,80.3724,80.4747,80.3126,80.3212,10934.0
2017-12-14 12:15:00,94.14,94.2,94.12,94.12,6792.0,80.3212,80.3724,80.3041,80.3041,6792.0
2017-12-14 12:20:00,94.17,94.2,94.04,94.16,14998.0,80.3468,80.3724,80.2358,80.3382,14998.0
2017-12-14 12:25:00,94.13,94.14,94.0,94.07,15194.0,80.3126,80.3212,80.2017,80.2614,15194.0
2017-12-14 12:30:00,94.12,94.75,94.11,94.69,112669.0,80.3041,80.8416,80.2956,80.7904,112669.0
2017-12-14 12:35:00,94.69,94.89,94.65,94.88,29839.0,80.7904,80.9611,80.7563,80.9525,29839.0
2017-12-14 12:40:00,94.9,94.92,94.76,94.87,19026.0,80.9696,80.9867,80.8502,80.944,19026.0
2017-12-14 12:45:00,94.85,94.87,94.69,94.69,11253.0,80.9269,80.944,80.7904,80.7904,11253.0
2017-12-14 12:50:00,94.68,94.81,94.65,94.81,13635.0,80.7819,80.8928,80.7563,80.8928,13635.0
2017-12-14 12:55:00,94.81,95.08,94.65,95.0,153649.0,80.8928,81.1232,80.7563,81.0549,153649.0
2017-12-14 13:00:00,94.95,95.29,94.95,95.24,115738.0,81.0123,81.3024,81.0123,81.2597,115738.0
2017-12-14 13:05:00,95.22,95.29,95.15,95.15,30682.0,81.2426,81.3024,81.1829,81.1829,30682.0
2017-12-14 13:10:00,95.15,95.32,95.13,95.14,37207.0,81.1829,81.328,81.1658,81.1744,37207.0
2017-12-14 13:15:00,95.13,95.23,94.8,95.0,34506.0,81.1658,81.2512,80.8843,81.0549,34506.0
2017-12-14 13:20:00,94.98,95.07,94.93,95.05,21941.0,81.0379,81.1147,80.9952,81.0976,21941.0
2017-12-14 13:25:00,95.02,95.2,95.0,95.19,15944.0,81.072,81.2256,81.0549,81.217,15944.0
2017-12-14 13:30:00,95.17,95.18,95.01,95.13,21359.0,81.2,81.2085,81.0635,81.1658,21359.0
2017-12-14 13:35:00,95.16,95.16,95.01,95.06,20850.0,81.1914,81.1914,81.0635,81.1061,20850.0
2017-12-14 13:40:00,95.03,95.06,94.82,94.94,44496.0,81.0805,81.1061,80.9014,81.0037,44496.0
2017-12-14 13:45:00,94.97,95.04,94.87,94.87,22087.0,81.0293,81.0891,80.944,80.944,22087.0
2017-12-14 13:50:00,94.86,94.89,94.59,94.6,22423.0,80.9355,80.9611,80.7051,80.7136,22423.0
2017-12-14 13:55:00,94.6,94.85,94.6,94.76,30582.0,80.7136,80.9269,80.7136,80.8502,30582.0
2017-12-14 14:00:00,94.8,94.84,94.75,94.8,7078.0,80.8843,80.9184,80.8416,80.8843,7078.0
2017-12-14 14:05:00,94.83,94.85,94.73,94.82,11180.0,80.9099,80.9269,80.8246,80.9014,11180.0
2017-12-14 14:10:00,94.82,94.88,94.76,94.76,10999.0,80.9014,80.9525,80.8502,80.8502,10999.0
2017-12-14 14:15:00,94.78,94.81,94.68,94.71,17615.0,80.8672,80.8928,80.7819,80.8075,17615.0
2017-12-14 14:20:00,94.68,94.71,94.44,94.51,23025.0,80.7819,80.8075,80.5771,80.6369,23025.0
2017-12-14 14:25:00,94.52,94.53,94.2,94.21,21879.0,80.6454,80.6539,80.3724,80.3809,21879.0
2017-12-14 14:30:00,94.18,94.4,94.17,94.36,18620.0,80.3553,80.543,80.3468,80.5089,18620.0
2017-12-14 14:35:00,94.41,94.42,94.3,94.3,9060.0,80.5515,80.5601,80.4577,80.4577,9060.0
2017-12-14 14:40:00,94.32,94.4,94.26,94.3,13527.0,80.4747,80.543,80.4236,80.4577,13527.0
2017-12-14 14:45:00,94.29,94.34,94.18,94.26,23223.0,80.4492,80.4918,80.3553,80.4236,23223.0
2017-12-14 14:50:00,94.24,94.39,94.19,94.27,12031.0,80.4065,80.5345,80.3638,80.4321,12031.0
2017-12-14 14:55:00,94.3,94.39,94.27,94.32,13281.0,80.4577,80.5345,80.4321,80.4747,13281.0
2017-12-14 15:00:00,94.37,94.37,94.27,94.27,22288.0,80.5174,80.5174,80.4321,80.4321,22288.0
2017-12-14 15:05:00,94.29,94.33,94.19,94.2,24150.0,80.4492,80.4833,80.3638,80.3724,24150.0
2017-12-14 15:10:00,94.2,94.22,94.09,94.15,30665.0,80.3724,80.3894,80.2785,80.3297,30665.0
2017-12-14 15:15:00,94.15,94.16,93.99,94.16,47273.0,80.3297,80.3382,80.1932,80.3382,47273.0
2017-12-14 15:20:00,94.18,94.21,94.04,94.06,21418.0,80.3553,80.3809,80.2358,80.2529,21418.0
2017-12-14 15:25:00,94.08,94.14,94.0,94.1,31500.0,80.27,80.3212,80.2017,80.287,31500.0
2017-12-14 15:30:00,94.11,94.15,94.04,94.14,34541.0,80.2956,80.3297,80.2358,80.3212,34541.0
2017-12-14 15:35:00,94.12,94.22,94.12,94.17,25634.0,80.3041,80.3894,80.3041,80.3468,25634.0
2017-12-14 15:40:00,94.17,94.21,94.04,94.07,41066.0,80.3468,80.3809,80.2358,80.2614,41066.0
2017-12-14 15:45:00,94.08,94.1,93.98,94.06,60512.0,80.27,80.287,80.1847,80.2529,60512.0
2017-12-14 15:50:00,94.05,94.2,94.0,94.1,84694.0,80.2444,80.3724,80.2017,80.287,84694.0
2017-12-14 15:55:00,94.09,94.14,94.06,94.09,114100.0,80.2785,80.3212,80.2529,80.2785,114100.0
2017-12-15 09:30:00,94.51,94.78,94.1,94.37,298656.0,80.6369,80.8672,80.287,80.5174,298656.0
2017-12-15 09:35:00,94.32,94.36,94.0,94.31,32942.0,80.4747,80.5089,80.2017,80.4662,32942.0
2017-12-15 09:40:00,94.27,94.32,93.76,93.83,54159.0,80.4321,80.4747,79.9969,80.0567,54159.0
2017-12-15 09:45:00,93.81,94.02,93.58,93.94,30156.0,80.0396,80.2188,79.8434,80.1505,30156.0
2017-12-15 09:50:00,93.95,94.28,93.67,94.21,17696.0,80.1591,80.4406,79.9202,80.3809,17696.0
2017-12-15 09:55:00,94.15,94.27,94.09,94.11,15527.0,80.3297,80.4321,80.2785,80.2956,15527.0
2017-12-15 10:00:00,94.14,94.5,94.05,94.5,20442.0,80.3212,80.6283,80.2444,80.6283,20442.0
2017-12-15 10:05:00,94.47,94.51,94.05,94.1,44179.0,80.6027,80.6369,80.2444,80.287,44179.0
2017-12-15 10:10:00,94.1,94.45,94.1,94.37,20510.0,80.287,80.5857,80.287,80.5174,20510.0
2017-12-15 10:15:00,94.33,94.49,94.31,94.4,30333.0,80.4833,80.6198,80.4662,80.543,30333.0
2017-12-15 10:20:00,94.41,94.49,94.31,94.38,21129.0,80.5515,80.6198,80.4662,80.5259,21129.0
2017-12-15 10:25:00,94.37,94.52,94.34,94.38,15927.0,80.5174,80.6454,80.4918,80.5259,15927.0
2017-12-15 10:30:00,94.42,94.62,94.39,94.48,55145.0,80.5601,80.7307,80.5345,80.6113,55145.0
2017-12-15 10:35:00,94.5,94.83,94.47,94.83,10750.0,80.6283,80.9099,80.6027,80.9099,10750.0
2017-12-15 10:40:00,94.82,94.87,94.64,94.72,23522.0,80.9014,80.944,80.7478,80.816,23522.0
2017-12-15 10:45:00,94.7,94.74,94.54,94.56,19747.0,80.799,80.8331,80.6625,80.6795,19747.0
2017-12-15 10:50:00,94.54,94.74,94.48,94.7,55207.0,80.6625,80.8331,80.6113,80.799,55207.0
2017-12-15 10:55:00,94.71,94.73,94.5,94.54,21401.0,80.8075,80.8246,80.6283,80.6625,21401.0
2017-12-15 11:00:00,94.55,94.74,94.54,94.71,12118.0,80.671,80.8331,80.6625,80.8075,12118.0
2017-12-15 11:05:00,94.71,95.04,94.7,94.98,28581.0,80.8075,81.0891,80.799,81.0379,28581.0
2017-12-15 11:10:00,94.98,95.15,94.86,94.95,47884.0,81.0379,81.1829,80.9355,81.0123,47884.0
2017-12-15 11:15:00,94.97,95.08,94.83,94.85,36222.0,81.0293,81.1232,80.9099,80.9269,36222.0
2017-12-15 11:20:00,94.88,95.16,94.88,95.14,14164.0,80.9525,81.1914,80.9525,81.1744,14164.0
2017-12-15 11:25:00,95.12,95.2,94.94,95.15,21569.0,81.1573,81.2256,81.0037,81.1829,21569.0
2017-12-15 11:30:00,95.14,95.25,94.98,95.22,23233.0,81.1744,81.2682,81.0379,81.2426,23233.0
2017-12-15 11:35:00,95.22,95.37,95.22,95.37,10956.0,81.2426,81.3706,81.2426,81.3706,10956.0
2017-12-15 11:40:00,95.37,95.42,95.12,95.22,10650.0,81.3706,81.4133,81.1573,81.2426,10650.0
2017-12-15 11:45:00,95.31,95.31,95.01,95.07,54984.0,81.3194,81.3194,81.0635,81.1147,54984.0
2017-12-15 11:50:00,95.07,95.08,94.91,94.91,8080.0,81.1147,81.1232,80.9781,80.9781,8080.0
2017-12-15 11:55:00,94.89,95.06,94.84,95.0,35086.0,80.9611,81.1061,80.9184,81.0549,35086.0
2017-12-15 12:00:00,95.07,95.32,95.07,95.31,11781.0,81.1147,81.328,81.1147,81.3194,11781.0
2017-12-15 12:05:00,95.31,95.47,95.24,95.26,14067.0,81.3194,81.4559,81.2597,81.2768,14067.0
2017-12-15 12:10:00,95.26,95.27,95.14,95.15,8155.0,81.2768,81.2853,81.1744,81.1829,8155.0
2017-12-15 12:15:00,95.16,95.27,95.14,95.27,14419.0,81.1914,81.2853,81.1744,81.2853,14419.0
2017-12-15 12:20:00,95.27,95.31,95.06,95.18,19045.0,81.2853,81.3194,81.1061,81.2085,19045.0
2017-12-15 12:25:00,95.15,95.2,94.95,95.0,11708.0,81.1829,81.2256,81.0123,81.0549,11708.0
2017-12-15 12:30:00,94.97,95.0,94.9,94.98,12588.0,81.0293,81.0549,80.9696,81.0379,12588.0
2017-12-15 12:35:00,94.98,95.02,94.9,94.98,9100.0,81.0379,81.072,80.9696,81.0379,9100.0
2017-12-15 12:40:00,94.96,95.09,94.93,95.06,14413.0,81.0208,81.1317,80.9952,81.1061,14413.0
2017-12-15 12:45:00,95.06,95.18,95.06,95.09,12900.0,81.1061,81.2085,81.1061,81.1317,12900.0
2017-12-15 12:50:00,95.1,95.17,95.09,95.1,9089.0,81.1403,81.2,81.1317,81.1403,9089.0
2017-12-15 12:55:00,95.12,95.14,95.03,95.05,13838.0,81.1573,81.1744,81.0805,81.0976,13838.0
2017-12-15 13:00:00,95.05,95.07,94.99,94.99,8237.0,81.0976,81.1147,81.0464,81.0464,8237.0
2017-12-15 13:05:00,94.98,95.04,94.97,95.02,6475.0,81.0379,81.0891,81.0293,81.072,6475.0
2017-12-15 13:10:00,95.02,95.04,94.85,94.87,8145.0,81.072,81.0891,80.9269,80.944,8145.0
2017-12-15 13:15:00,94.86,95.01,94.86,95.0,13779.0,80.9355,81.0635,80.9355,81.0549,13779.0
2017-12-15 13:20:00,95.0,95.07,94.93,95.04,7219.0,81.0549,81.1147,80.9952,81.0891,7219.0
2017-12-15 13:25:00,95.04,95.04,94.91,94.96,8306.0,81.0891,81.0891,80.9781,81.0208,8306.0
2017-12-15 13:30:00,94.92,94.99,94.87,94.96,11225.0,80.9867,81.0464,80.944,81.0208,11225.0
2017-12-15 13:35:00,94.98,95.04,94.95,94.98,11957.0,81.0379,81.0891,81.0123,81.0379,11957.0
2017-12-15 13:40:00,94.96,95.0,94.87,94.93,7906.0,81.0208,81.0549,80.944,80.9952,7906.0
2017-12-15 13:45:00,94.95,95.0,94.89,94.96,10747.0,81.0123,81.0549,80.9611,81.0208,10747.0
2017-12-15 13:50:00,94.97,95.02,94.91,94.95,11424.0,81.0293,81.072,80.9781,81.0123,11424.0
2017-12-15 13:55:00,94.99,95.23,94.95,95.23,17874.0,81.0464,81.2512,81.0123,81.2512,17874.0
2017-12-15 14:00:00,95.25,95.49,95.23,95.33,33599.0,81.2682,81.473,81.2512,81.3365,33599.0
2017-12-15 14:05:00,95.3,95.38,95.25,95.29,29224.0,81.3109,81.3791,81.2682,81.3024,29224.0
2017-12-15 14:10:00,95.31,95.33,95.08,95.1,39092.0,81.3194,81.3365,81.1232,81.1403,39092.0
2017-12-15 14:15:00,95.12,95.21,95.06,95.13,30252.0,81.1573,81.2341,81.1061,81.1658,30252.0
2017-12-15 14:20:00,95.1,95.14,94.9,94.9,44749.0,81.1403,81.1744,80.9696,80.9696,44749.0
2017-12-15 14:25:00,94.9,95.05,94.86,94.97,17851.0,80.9696,81.0976,80.9355,81.0293,17851.0
2017-12-15 14:30:00,94.98,95.01,94.94,94.95,15666.0,81.0379,81.0635,81.0037,81.0123,15666.0
2017-12-15 14:35:00,94.95,95.0,94.95,94.97,12765.0,81.0123,81.0549,81.0123,81.0293,12765.0
2017-12-15 14:40:00,94.98,95.08,94.9,94.9,22038.0,81.0379,81.1232,80.9696,80.9696,22038.0
2017-12-15 14:45:00,94.93,94.97,94.87,94.9,9544.0,80.9952,81.0293,80.944,80.9696,9544.0
2017-12-15 14:50:00,94.91,94.91,94.79,94.84,13786.0,80.9781,80.9781,80.8758,80.9184,13786.0
2017-12-15 14:55:00,94.8,94.86,94.7,94.7,27101.0,80.8843,80.9355,80.799,80.799,27101.0
2017-12-15 15:00:00,94.77,94.83,94.77,94.8,11163.0,80.8587,80.9099,80.8587,80.8843,11163.0
2017-12-15 15:05:00,94.81,94.87,94.73,94.87,32355.0,80.8928,80.944,80.8246,80.944,32355.0
2017-12-15 15:10:00,94.85,94.98,94.85,94.98,13436.0,80.9269,81.0379,80.9269,81.0379,13436.0
2017-12-15 15:15:00,94.97,94.99,94.9,94.9,21974.0,81.0293,81.0464,80.9696,80.9696,21974.0
2017-12-15 15:20:00,94.9,94.95,94.89,94.9,18355.0,80.9696,81.0123,80.9611,80.9696,18355.0
2017-12-15 15:25:00,94.91,94.95,94.77,94.8,38096.0,80.9781,81.0123,80.8587,80.8843,38096.0
2017-12-15 15:30:00,94.8,94.81,94.7,94.7,25070.0,80.8843,80.8928,80.799,80.799,25070.0
2017-12-15 15:35:00,94.7,94.71,94.53,94.54,29795.0,80.799,80.8075,80.6539,80.6625,29795.0
2017-12-15 15:40:00,94.55,94.64,94.45,94.46,84997.0,80.671,80.7478,80.5857,80.5942,84997.0
2017-12-15 15:45:00,94.49,94.53,94.32,94.45,49437.0,80.6198,80.6539,80.4747,80.5857,49437.0
2017-12-15 15:50:00,94.45,95.03,94.3,94.32,117968.0,80.5857,81.0805,80.4577,80.4747,117968.0
2017-12-15 15:55:00,94.32,94.63,94.26,94.63,188541.0,80.4747,80.7392,80.4236,80.7392,188541.0
2017-12-18 09:30:00,95.0,95.28,94.76,95.11,113761.0,81.0549,81.2938,80.8502,81.1488,113761.0
2017-12-18 09:35:00,95.15,95.25,94.63,95.06,23473.0,81.1829,81.2682,80.7392,81.1061,23473.0
2017-12-18 09:40:00,95.06,95.4,95.03,95.34,29618.0,81.1061,81.3962,81.0805,81.345,29618.0
2017-12-18 09:45:00,95.33,95.6,95.33,95.44,33372.0,81.3365,81.5669,81.3365,81.4303,33372.0
2017-12-18 09:50:00,95.39,95.43,95.21,95.21,31514.0,81.3877,81.4218,81.2341,81.2341,31514.0
2017-12-18 09:55:00,95.25,95.49,95.14,95.38,29565.0,81.2682,81.473,81.1744,81.3791,29565.0
2017-12-18 10:00:00,95.46,95.48,95.22,95.29,16547.0,81.4474,81.4645,81.2426,81.3024,16547.0
2017-12-18 10:05:00,95.27,95.54,95.27,95.36,26440.0,81.2853,81.5157,81.2853,81.3621,26440.0
2017-12-18 10:10:00,95.48,95.48,95.21,95.3,22634.0,81.4645,81.4645,81.2341,81.3109,22634.0
2017-12-18 10:15:00,95.3,95.48,95.17,95.45,29396.0,81.3109,81.4645,81.2,81.4389,29396.0
2017-12-18 10:20:00,95.48,95.48,95.22,95.32,19485.0,81.4645,81.4645,81.2426,81.328,19485.0
2017-12-18 10:25:00,95.32,95.87,95.32,95.85,61110.0,81.328,81.7972,81.328,81.7802,61110.0
2017-12-18 10:30:00,95.83,96.01,95.69,95.88,42243.0,81.7631,81.9167,81.6436,81.8058,42243.0
2017-12-18 10:35:00,95.85,95.86,95.55,95.55,24921.0,81.7802,81.7887,81.5242,81.5242,24921.0
2017-12-18 10:40:00,95.56,95.89,95.44,95.83,16623.0,81.5327,81.8143,81.4303,81.7631,16623.0
2017-12-18 10:45:00,95.77,95.82,95.68,95.71,9800.0,81.7119,81.7546,81.6351,81.6607,9800.0
2017-12-18 10:50:00,95.71,95.8,95.61,95.76,11874.0,81.6607,81.7375,81.5754,81.7034,11874.0
2017-12-18 10:55:00,95.71,95.71,95.58,95.61,8021.0,81.6607,81.6607,81.5498,81.5754,8021.0
2017-12-18 11:00:00,95.6,95.65,95.41,95.65,17263.0,81.5669,81.6095,81.4047,81.6095,17263.0
2017-12-18 11:05:00,95.59,95.69,95.52,95.58,21156.0,81.5583,81.6436,81.4986,81.5498,21156.0
2017-12-18 11:10:00,95.6,95.79,95.57,95.7,15344.0,81.5669,81.729,81.5413,81.6522,15344.0
2017-12-18 11:15:00,95.69,95.72,95.33,95.41,16579.0,81.6436,81.6692,81.3365,81.4047,16579.0
2017-12-18 11:20:00,95.46,95.5,95.37,95.4,16597.0,81.4474,81.4815,81.3706,81.3962,16597.0
2017-12-18 11:25:00,95.42,95.45,95.27,95.27,37510.0,81.4133,81.4389,81.2853,81.2853,37510.0
2017-12-18 11:30:00,95.26,95.34,95.14,95.21,31626.0,81.2768,81.345,81.1744,81.2341,31626.0
2017-12-18 11:35:00,95.23,95.44,95.2,95.44,27783.0,81.2512,81.4303,81.2256,81.4303,27783.0
2017-12-18 11:40:00,95.46,95.46,95.22,95.27,20145.0,81.4474,81.4474,81.2426,81.2853,20145.0
2017-12-18 11:45:00,95.28,95.34,95.09,95.33,15733.0,81.2938,81.345,81.1317,81.3365,15733.0
2017-12-18 11:50:00,95.33,95.4,95.24,95.4,8803.0,81.3365,81.3962,81.2597,81.3962,8803.0
2017-12-18 11:55:00,95.4,95.4,95.24,95.3,21659.0,81.3962,81.3962,81.2597,81.3109,21659.0
2017-12-18 12:00:00,95.28,95.71,95.28,95.64,32608.0,81.2938,81.6607,81.2938,81.601,32608.0
2017-12-18 12:05:00,95.61,95.71,95.46,95.7,22478.0,81.5754,81.6607,81.4474,81.6522,22478.0
2017-12-18 12:10:00,95.7,95.83,95.65,95.79,14610.0,81.6522,81.7631,81.6095,81.729,14610.0
2017-12-18 12:15:00,95.74,95.96,95.73,95.93,17809.0,81.6863,81.874,81.6778,81.8484,17809.0
2017-12-18 12:20:00,95.92,95.93,95.71,95.79,27147.0,81.8399,81.8484,81.6607,81.729,27147.0
2017-12-18 12:25:00,95.75,96.03,95.73,95.81,43638.0,81.6948,81.9337,81.6778,81.746,43638.0
2017-12-18 12:30:00,95.84,96.01,95.76,96.01,24755.0,81.7716,81.9167,81.7034,81.9167,24755.0
2017-12-18 12:35:00,96.02,96.02,95.85,95.95,20380.0,81.9252,81.9252,81.7802,81.8655,20380.0
2017-12-18 12:40:00,95.9,95.95,95.84,95.91,16411.0,81.8228,81.8655,81.7716,81.8314,16411.0
2017-12-18 12:45:00,95.94,96.15,95.87,96.13,44636.0,81.8569,82.0361,81.7972,82.0191,44636.0
2017-12-18 12:50:00,96.1,96.24,96.1,96.16,17904.0,81.9935,82.1129,81.9935,82.0447,17904.0
2017-12-18 12:55:00,96.14,96.22,96.13,96.14,17716.0,82.0276,82.0958,82.0191,82.0276,17716.0
2017-12-18 13:00:00,96.12,96.13,96.04,96.08,14277.0,82.0105,82.0191,81.9423,81.9764,14277.0
2017-12-18 13:05:00,96.05,96.15,96.05,96.15,11020.0,81.9508,82.0361,81.9508,82.0361,11020.0
2017-12-18 13:10:00,96.12,96.13,96.01,96.04,11362.0,82.0105,82.0191,81.9167,81.9423,11362.0
2017-12-18 13:15:00,96.07,96.15,96.0,96.0,16747.0,81.9679,82.0361,81.9081,81.9081,16747.0
2017-12-18 13:20:00,96.01,96.04,95.94,96.01,9249.0,81.9167,81.9423,81.8569,81.9167,9249.0
2017-12-18 13:25:00,96.03,96.06,95.94,95.97,10176.0,81.9337,81.9593,81.8569,81.8825,10176.0
2017-12-18 13:30:00,95.97,96.09,95.95,96.08,13347.0,81.8825,81.9849,81.8655,81.9764,13347.0
2017-12-18 13:35:00,96.03,96.1,96.03,96.07,7273.0,81.9337,81.9935,81.9337,81.9679,7273.0
2017-12-18 13:40:00,96.04,96.17,96.03,96.16,10541.0,81.9423,82.0532,81.9337,82.0447,10541.0
2017-12-18 13:45:00,96.16,96.23,96.15,96.19,14134.0,82.0447,82.1044,82.0361,82.0702,14134.0
2017-12-18 13:50:00,96.18,96.18,95.97,95.97,27454.0,82.0617,82.0617,81.8825,81.8825,27454.0
2017-12-18 13:55:00,95.99,96.1,95.98,96.1,11116.0,81.8996,81.9935,81.8911,81.9935,11116.0
2017-12-18 14:00:00,96.12,96.13,96.0,96.06,12352.0,82.0105,82.0191,81.9081,81.9593,12352.0
2017-12-18 14:05:00,96.05,96.06,95.99,96.01,7461.0,81.9508,81.9593,81.8996,81.9167,7461.0
2017-12-18 14:10:00,95.99,96.06,95.99,96.02,8516.0,81.8996,81.9593,81.8996,81.9252,8516.0
2017-12-18 14:15:00,96.03,96.13,96.0,96.13,12693.0,81.9337,82.0191,81.9081,82.0191,12693.0
2017-12-18 14:20:00,96.16,96.21,96.13,96.19,13317.0,82.0447,82.0873,82.0191,82.0702,13317.0
2017-12-18 14:25:00,96.19,96.24,96.15,96.15,5376.0,82.0702,82.1129,82.0361,82.0361,5376.0
2017-12-18 14:30:00,96.12,96.2,96.11,96.15,7628.0,82.0105,82.0788,82.002,82.0361,7628.0
2017-12-18 14:35:00,96.16,96.17,96.02,96.02,8363.0,82.0447,82.0532,81.9252,81.9252,8363.0
2017-12-18 14:40:00,96.03,96.03,95.95,95.98,20624.0,81.9337,81.9337,81.8655,81.8911,20624.0
2017-12-18 14:45:00,95.99,96.04,95.95,95.97,14113.0,81.8996,81.9423,81.8655,81.8825,14113.0
2017-12-18 14:50:00,95.97,95.99,95.92,95.94,16794.0,81.8825,81.8996,81.8399,81.8569,16794.0
2017-12-18 14:55:00,95.94,95.99,95.92,95.92,19050.0,81.8569,81.8996,81.8399,81.8399,19050.0
2017-12-18 15:00:00,95.92,95.99,95.92,95.95,15257.0,81.8399,81.8996,81.8399,81.8655,15257.0
2017-12-18 15:05:00,95.95,95.99,95.87,95.88,12332.0,81.8655,81.8996,81.7972,81.8058,12332.0
2017-12-18 15:10:00,95.88,95.99,95.88,95.92,18410.0,81.8058,81.8996,81.8058,81.8399,18410.0
2017-12-18 15:15:00,95.92,95.94,95.85,95.87,14476.0,81.8399,81.8569,81.7802,81.7972,14476.0
2017-12-18 15:20:00,95.85,95.94,95.82,95.91,46486.0,81.7802,81.8569,81.7546,81.8314,46486.0
2017-12-18 15:25:00,95.9,95.93,95.81,95.81,26070.0,81.8228,81.8484,81.746,81.746,26070.0
2017-12-18 15:30:00,95.83,95.88,95.77,95.83,16897.0,81.7631,81.8058,81.7119,81.7631,16897.0
2017-12-18 15:35:00,95.83,95.96,95.82,95.86,25326.0,81.7631,81.874,81.7546,81.7887,25326.0
2017-12-18 15:40:00,95.89,95.96,95.84,95.85,24381.0,81.8143,81.874,81.7716,81.7802,24381.0
2017-12-18 15:45:00,95.88,95.95,95.83,95.86,48901.0,81.8058,81.8655,81.7631,81.7887,48901.0
2017-12-18 15:50:00,95.85,95.89,95.65,95.8,70193.0,81.7802,81.8143,81.6095,81.7375,70193.0
2017-12-18 15:55:00,95.8,95.93,95.7,95.85,143622.0,81.7375,81.8484,81.6522,81.7802,143622.0
2017-12-19 09:30:00,95.83,96.43,95.6,95.92,92471.0,81.7631,82.275,81.5669,81.8399,92471.0
2017-12-19 09:35:00,95.95,96.48,95.91,96.45,27914.0,81.8655,82.3177,81.8314,82.2921,27914.0
2017-12-19 09:40:00,96.42,96.53,96.18,96.22,15313.0,82.2665,82.3603,82.0617,82.0958,15313.0
2017-12-19 09:45:00,96.19,96.43,96.1,96.43,16004.0,82.0702,82.275,81.9935,82.275,16004.0
2017-12-19 09:50:00,96.42,96.47,95.94,96.06,23512.0,82.2665,82.3091,81.8569,81.9593,23512.0
2017-12-19 09:55:00,96.09,96.26,96.05,96.12,31341.0,81.9849,82.13,81.9508,82.0105,31341.0
2017-12-19 10:00:00,96.16,96.4,96.0,96.0,25589.0,82.0447,82.2494,81.9081,81.9081,25589.0
2017-12-19 10:05:00,96.0,96.2,96.0,96.04,41972.0,81.9081,82.0788,81.9081,81.9423,41972.0
2017-12-19 10:10:00,96.06,96.13,95.99,96.02,27583.0,81.9593,82.0191,81.8996,81.9252,27583.0
2017-12-19 10:15:00,96.03,96.09,95.95,96.05,34926.0,81.9337,81.9849,81.8655,81.9508,34926.0
2017-12-19 10:20:00,96.05,96.06,95.85,95.87,17261.0,81.9508,81.9593,81.7802,81.7972,17261.0
2017-12-19 10:25:00,95.91,96.01,95.82,96.01,13062.0,81.8314,81.9167,81.7546,81.9167,13062.0
2017-12-19 10:30:00,96.02,96.09,95.99,96.06,8789.0,81.9252,81.9849,81.8996,81.9593,8789.0
2017-12-19 10:35:00,96.07,96.12,95.87,95.97,14101.0,81.9679,82.0105,81.7972,81.8825,14101.0
2017-12-19 10:40:00,95.97,96.06,95.92,95.97,17271.0,81.8825,81.9593,81.8399,81.8825,17271.0
2017-12-19 10:45:00,96.01,96.16,95.9,95.95,13342.0,81.9167,82.0447,81.8228,81.8655,13342.0
2017-12-19 10:50:00,95.93,96.09,95.92,96.04,7640.0,81.8484,81.9849,81.8399,81.9423,7640.0
2017-12-19 10:55:00,96.06,96.1,95.97,95.98,9755.0,81.9593,81.9935,81.8825,81.8911,9755.0
2017-12-19 11:00:00,96.04,96.15,96.0,96.12,9820.0,81.9423,82.0361,81.9081,82.0105,9820.0
2017-12-19 11:05:00,96.1,96.15,95.98,96.02,15765.0,81.9935,82.0361,81.8911,81.9252,15765.0
2017-12-19 11:10:00,95.98,96.09,95.83,95.97,12694.0,81.8911,81.9849,81.7631,81.8825,12694.0
2017-12-19 11:15:00,95.94,95.99,95.91,95.95,7157.0,81.8569,81.8996,81.8314,81.8655,7157.0
2017-12-19 11:20:00,95.95,95.96,95.84,95.88,14043.0,81.8655,81.874,81.7716,81.8058,14043.0
2017-12-19 11:25:00,95.89,95.89,95.79,95.83,15323.0,81.8143,81.8143,81.729,81.7631,15323.0
2017-12-19 11:30:00,95.83,95.99,95.83,95.87,13303.0,81.7631,81.8996,81.7631,81.7972,13303.0
2017-12-19 11:35:00,95.86,96.02,95.86,96.01,5725.0,81.7887,81.9252,81.7887,81.9167,5725.0
2017-12-19 11:40:00,96.01,96.08,95.98,95.98,11172.0,81.9167,81.9764,81.8911,81.8911,11172.0
2017-12-19 11:45:00,96.02,96.08,95.9,96.01,11533.0,81.9252,81.9764,81.8228,81.9167,11533.0
2017-12-19 11:50:00,95.96,96.01,95.85,95.92,13721.0,81.874,81.9167,81.7802,81.8399,13721.0
2017-12-19 11:55:00,95.91,95.92,95.75,95.86,8946.0,81.8314,81.8399,81.6948,81.7887,8946.0
2017-12-19 12:00:00,95.81,95.9,95.68,95.73,14916.0,81.746,81.8228,81.6351,81.6778,14916.0
2017-12-19 12:05:00,95.72,95.75,95.69,95.71,8892.0,81.6692,81.6948,81.6436,81.6607,8892.0
2017-12-19 12:10:00,95.71,95.86,95.69,95.82,9977.0,81.6607,81.7887,81.6436,81.7546,9977.0
2017-12-19 12:15:00,95.83,95.88,95.6,95.72,24883.0,81.7631,81.8058,81.5669,81.6692,24883.0
2017-12-19 12:20:00,95.72,95.73,95.48,95.51,18293.0,81.6692,81.6778,81.4645,81.4901,18293.0
2017-12-19 12:25:00,95.51,95.58,95.44,95.44,8378.0,81.4901,81.5498,81.4303,81.4303,8378.0
2017-12-19 12:30:00,95.44,95.62,95.44,95.6,12307.0,81.4303,81.5839,81.4303,81.5669,12307.0
2017-12-19 12:35:00,95.58,95.6,95.5,95.59,12679.0,81.5498,81.5669,81.4815,81.5583,12679.0
2017-12-19 12:40:00,95.57,95.74,95.57,95.6,8512.0,81.5413,81.6863,81.5413,81.5669,8512.0
2017-12-19 12:45:00,95.58,95.68,95.48,95.48,12530.0,81.5498,81.6351,81.4645,81.4645,12530.0
2017-12-19 12:50:00,95.5,95.69,95.49,95.67,6079.0,81.4815,81.6436,81.473,81.6266,6079.0
2017-12-19 12:55:00,95.69,95.79,95.66,95.68,11237.0,81.6436,81.729,81.618,81.6351,11237.0
2017-12-19 13:00:00,95.67,95.72,95.55,95.65,16309.0,81.6266,81.6692,81.5242,81.6095,16309.0
2017-12-19 13:05:00,95.66,95.66,95.49,95.62,11630.0,81.618,81.618,81.473,81.5839,11630.0
2017-12-19 13:10:00,95.6,95.71,95.6,95.68,8525.0,81.5669,81.6607,81.5669,81.6351,8525.0
2017-12-19 13:15:00,95.72,95.91,95.7,95.86,18010.0,81.6692,81.8314,81.6522,81.7887,18010.0
2017-12-19 13:20:00,95.86,95.88,95.76,95.81,6382.0,81.7887,81.8058,81.7034,81.746,6382.0
2017-12-19 13:25:00,95.79,95.9,95.78,95.9,4700.0,81.729,81.8228,81.7204,81.8228,4700.0
2017-12-19 13:30:00,95.88,96.0,95.86,95.96,11679.0,81.8058,81.9081,81.7887,81.874,11679.0
2017-12-19 13:35:00,95.98,96.02,95.95,95.98,6319.0,81.8911,81.9252,81.8655,81.8911,6319.0
2017-12-19 13:40:00,95.96,96.08,95.96,96.06,10868.0,81.874,81.9764,81.874,81.9593,10868.0
2017-12-19 13:45:00,96.06,96.13,96.0,96.01,18913.0,81.9593,82.0191,81.9081,81.9167,18913.0
2017-12-19 13:50:00,96.01,96.02,95.89,95.99,11738.0,81.9167,81.9252,81.8143,81.8996,11738.0
2017-12-19 13:55:00,96.02,96.02,95.9,95.9,5538.0,81.9252,81.9252,81.8228,81.8228,5538.0
2017-12-19 14:00:00,95.93,95.98,95.85,95.85,10536.0,81.8484,81.8911,81.7802,81.7802,10536.0
2017-12-19 14:05:00,95.88,95.91,95.82,95.84,9637.0,81.8058,81.8314,81.7546,81.7716,9637.0
2017-12-19 14:10:00,95.85,95.85,95.78,95.78,6017.0,81.7802,81.7802,81.7204,81.7204,6017.0
2017-12-19 14:15:00,95.82,95.86,95.78,95.8,8290.0,81.7546,81.7887,81.7204,81.7375,8290.0
2017-12-19 14:20:00,95.82,95.91,95.78,95.84,10578.0,81.7546,81.8314,81.7204,81.7716,10578.0
2017-12-19 14:25:00,95.87,95.95,95.87,95.91,3628.0,81.7972,81.8655,81.7972,81.8314,3628.0
2017-12-19 14:30:00,95.94,95.94,95.82,95.82,9493.0,81.8569,81.8569,81.7546,81.7546,9493.0
2017-12-19 14:35:00,95.83,95.84,95.73,95.78,7011.0,81.7631,81.7716,81.6778,81.7204,7011.0
2017-12-19 14:40:00,95.8,95.83,95.76,95.77,6820.0,81.7375,81.7631,81.7034,81.7119,6820.0
2017-12-19 14:45:00,95.77,95.8,95.71,95.71,7625.0,81.7119,81.7375,81.6607,81.6607,7625.0
2017-12-19 14:50:00,95.72,95.76,95.55,95.56,18816.0,81.6692,81.7034,81.5242,81.5327,18816.0
2017-12-19 14:55:00,95.6,95.6,95.54,95.54,13409.0,81.5669,81.5669,81.5157,81.5157,13409.0
2017-12-19 15:00:00,95.54,95.56,95.38,95.38,15427.0,81.5157,81.5327,81.3791,81.3791,15427.0
2017-12-19 15:05:00,95.38,95.43,95.3,95.4,12269.0,81.3791,81.4218,81.3109,81.3962,12269.0
2017-12-19 15:10:00,95.42,95.57,95.4,95.54,13755.0,81.4133,81.5413,81.3962,81.5157,13755.0
2017-12-19 15:15:00,95.54,95.56,95.51,95.52,10316.0,81.5157,81.5327,81.4901,81.4986,10316.0
2017-12-19 15:20:00,95.53,95.53,95.38,95.38,21515.0,81.5071,81.5071,81.3791,81.3791,21515.0
2017-12-19 15:25:00,95.4,95.54,95.36,95.52,16777.0,81.3962,81.5157,81.3621,81.4986,16777.0
2017-12-19 15:30:00,95.55,95.6,95.47,95.54,21749.0,81.5242,81.5669,81.4559,81.5157,21749.0
2017-12-19 15:35:00,95.52,95.62,95.46,95.62,11956.0,81.4986,81.5839,81.4474,81.5839,11956.0
2017-12-19 15:40:00,95.61,95.69,95.61,95.66,20081.0,81.5754,81.6436,81.5754,81.618,20081.0
2017-12-19 15:45:00,95.64,95.72,95.62,95.63,34872.0,81.601,81.6692,81.5839,81.5925,34872.0
2017-12-19 15:50:00,95.63,95.86,95.63,95.71,64988.0,81.5925,81.7887,81.5925,81.6607,64988.0
2017-12-19 15:55:00,95.71,95.8,95.65,95.67,97246.0,81.6607,81.7375,81.6095,81.6266,97246.0
2017-12-20 09:30:00,96.46,97.18,96.3,96.84,65831.0,82.3006,82.9149,82.1641,82.6248,65831.0
2017-12-20 09:35:00,96.81,96.81,96.2,96.48,26435.0,82.5992,82.5992,82.0788,82.3177,26435.0
2017-12-20 09:40:00,96.46,96.52,96.09,96.09,31438.0,82.3006,82.3518,81.9849,81.9849,31438.0
2017-12-20 09:45:00,96.09,96.42,96.07,96.25,16014.0,81.9849,82.2665,81.9679,82.1214,16014.0
2017-12-20 09:50:00,96.25,96.51,96.18,96.32,16920.0,82.1214,82.3433,82.0617,82.1812,16920.0
2017-12-20 09:55:00,96.33,96.65,96.31,96.57,21271.0,82.1897,82.4627,82.1726,82.3945,21271.0
2017-12-20 10:00:00,96.58,96.66,96.42,96.42,14770.0,82.403,82.4713,82.2665,82.2665,14770.0
2017-12-20 10:05:00,96.44,96.44,96.21,96.36,23942.0,82.2836,82.2836,82.0873,82.2153,23942.0
2017-12-20 10:10:00,96.4,96.44,95.96,96.07,75350.0,82.2494,82.2836,81.874,81.9679,75350.0
2017-12-20 10:15:00,96.04,96.09,95.88,96.03,30600.0,81.9423,81.9849,81.8058,81.9337,30600.0
2017-12-20 10:20:00,96.03,96.14,95.96,96.01,17680.0,81.9337,82.0276,81.874,81.9167,17680.0
2017-12-20 10:25:00,96.0,96.21,95.93,96.19,30091.0,81.9081,82.0873,81.8484,82.0702,30091.0
2017-12-20 10:30:00,96.19,96.3,96.05,96.3,255010.0,82.0702,82.1641,81.9508,82.1641,255010.0
2017-12-20 10:35:00,96.28,96.43,96.2,96.21,17128.0,82.147,82.275,82.0788,82.0873,17128.0
2017-12-20 10:40:00,96.22,96.27,96.06,96.12,16730.0,82.0958,82.1385,81.9593,82.0105,16730.0
2017-12-20 10:45:00,96.17,96.4,96.17,96.27,8663.0,82.0532,82.2494,82.0532,82.1385,8663.0
2017-12-20 10:50:00,96.34,96.43,96.28,96.41,8876.0,82.1982,82.275,82.147,82.258,8876.0
2017-12-20 10:55:00,96.42,96.54,96.34,96.48,11444.0,82.2665,82.3689,82.1982,82.3177,11444.0
2017-12-20 11:00:00,96.48,96.64,96.34,96.63,11415.0,82.3177,82.4542,82.1982,82.4457,11415.0
2017-12-20 11:05:00,96.63,96.82,96.61,96.78,19721.0,82.4457,82.6078,82.4286,82.5736,19721.0
2017-12-20 11:10:00,96.81,96.94,96.77,96.9,11214.0,82.5992,82.7102,82.5651,82.676,11214.0
2017-12-20 11:15:00,96.89,97.1,96.87,96.95,13693.0,82.6675,82.8467,82.6504,82.7187,13693.0
2017-12-20 11:20:00,97.01,97.06,96.93,97.0,8755.0,82.7699,82.8125,82.7016,82.7613,8755.0
2017-12-20 11:25:00,97.03,97.2,97.01,97.14,20203.0,82.7869,82.932,82.7699,82.8808,20203.0
2017-12-20 11:30:00,97.13,97.28,96.98,97.2,23375.0,82.8723,83.0002,82.7443,82.932,23375.0
2017-12-20 11:35:00,97.2,97.31,97.19,97.29,10328.0,82.932,83.0258,82.9235,83.0088,10328.0
2017-12-20 11:40:00,97.28,97.28,97.08,97.09,17906.0,83.0002,83.0002,82.8296,82.8381,17906.0
2017-12-20 11:45:00,97.07,97.18,97.07,97.12,10694.0,82.8211,82.9149,82.8211,82.8637,10694.0
2017-12-20 11:50:00,97.08,97.25,97.08,97.24,6358.0,82.8296,82.9747,82.8296,82.9661,6358.0
2017-12-20 11:55:00,97.25,97.31,97.24,97.24,4084.0,82.9747,83.0258,82.9661,82.9661,4084.0
2017-12-20 12:00:00,97.25,97.36,97.24,97.35,6807.0,82.9747,83.0685,82.9661,83.06,6807.0
2017-12-20 12:05:00,97.34,97.46,97.32,97.41,16705.0,83.0514,83.1538,83.0344,83.1112,16705.0
2017-12-20 12:10:00,97.37,97.7,97.37,97.69,33082.0,83.077,83.3586,83.077,83.3501,33082.0
2017-12-20 12:15:00,97.71,97.75,97.6,97.62,21080.0,83.3671,83.4013,83.2733,83.2903,21080.0
2017-12-20 12:20:00,97.62,97.69,97.6,97.68,18236.0,83.2903,83.3501,83.2733,83.3415,18236.0
2017-12-20 12:25:00,97.68,97.76,97.66,97.71,22377.0,83.3415,83.4098,83.3245,83.3671,22377.0
2017-12-20 12:30:00,97.69,97.81,97.69,97.76,23316.0,83.3501,83.4524,83.3501,83.4098,23316.0
2017-12-20 12:35:00,97.75,97.76,97.32,97.38,13689.0,83.4013,83.4098,83.0344,83.0856,13689.0
2017-12-20 12:40:00,97.38,97.46,97.29,97.3,12561.0,83.0856,83.1538,83.0088,83.0173,12561.0
2017-12-20 12:45:00,97.31,97.55,97.3,97.55,13653.0,83.0258,83.2306,83.0173,83.2306,13653.0
2017-12-20 12:50:00,97.55,97.56,97.46,97.49,11329.0,83.2306,83.2391,83.1538,83.1794,11329.0
2017-12-20 12:55:00,97.49,97.57,97.47,97.49,8523.0,83.1794,83.2477,83.1624,83.1794,8523.0
2017-12-20 13:00:00,97.48,97.56,97.47,97.55,5005.0,83.1709,83.2391,83.1624,83.2306,5005.0
2017-12-20 13:05:00,97.56,97.69,97.55,97.69,4820.0,83.2391,83.3501,83.2306,83.3501,4820.0
2017-12-20 13:10:00,97.69,97.8,97.66,97.76,13827.0,83.3501,83.4439,83.3245,83.4098,13827.0
2017-12-20 13:15:00,97.76,97.83,97.74,97.8,17328.0,83.4098,83.4695,83.3927,83.4439,17328.0
2017-12-20 13:20:00,97.81,97.93,97.75,97.85,12145.0,83.4524,83.5548,83.4013,83.4866,12145.0
2017-12-20 13:25:00,97.85,97.88,97.72,97.73,16604.0,83.4866,83.5122,83.3757,83.3842,16604.0
2017-12-20 13:30:00,97.73,97.77,97.71,97.72,13599.0,83.3842,83.4183,83.3671,83.3757,13599.0
2017-12-20 13:35:00,97.71,97.74,97.59,97.59,10407.0,83.3671,83.3927,83.2647,83.2647,10407.0
2017-12-20 13:40:00,97.61,97.61,97.49,97.52,20460.0,83.2818,83.2818,83.1794,83.205,20460.0
2017-12-20 13:45:00,97.52,97.59,97.51,97.56,7664.0,83.205,83.2647,83.1965,83.2391,7664.0
2017-12-20 13:50:00,97.56,97.66,97.56,97.63,6462.0,83.2391,83.3245,83.2391,83.2989,6462.0
2017-12-20 13:55:00,97.62,97.7,97.62,97.64,8959.0,83.2903,83.3586,83.2903,83.3074,8959.0
2017-12-20 14:00:00,97.64,97.71,97.61,97.61,14393.0,83.3074,83.3671,83.2818,83.2818,14393.0
2017-12-20 14:05:00,97.61,97.61,97.5,97.52,12133.0,83.2818,83.2818,83.188,83.205,12133.0
2017-12-20 14:10:00,97.51,97.51,97.16,97.16,29166.0,83.1965,83.1965,82.8979,82.8979,29166.0
2017-12-20 14:15:00,97.18,97.24,97.17,97.21,9844.0,82.9149,82.9661,82.9064,82.9405,9844.0
2017-12-20 14:20:00,97.19,97.34,97.19,97.31,8564.0,82.9235,83.0514,82.9235,83.0258,8564.0
2017-12-20 14:25:00,97.3,97.32,97.08,97.08,15042.0,83.0173,83.0344,82.8296,82.8296,15042.0
2017-12-20 14:30:00,97.07,97.25,97.07,97.25,11322.0,82.8211,82.9747,82.8211,82.9747,11322.0
2017-12-20 14:35:00,97.28,97.3,97.21,97.21,9327.0,83.0002,83.0173,82.9405,82.9405,9327.0
2017-12-20 14:40:00,97.24,97.27,97.2,97.26,14675.0,82.9661,82.9917,82.932,82.9832,14675.0
2017-12-20 14:45:00,97.27,97.39,97.26,97.31,8838.0,82.9917,83.0941,82.9832,83.0258,8838.0
2017-12-20 14:50:00,97.3,97.35,97.29,97.3,7904.0,83.0173,83.06,83.0088,83.0173,7904.0
2017-12-20 14:55:00,97.28,97.38,97.21,97.35,10839.0,83.0002,83.0856,82.9405,83.06,10839.0
2017-12-20 15:00:00,97.35,97.37,97.32,97.34,6748.0,83.06,83.077,83.0344,83.0514,6748.0
2017-12-20 15:05:00,97.35,97.45,97.28,97.28,12568.0,83.06,83.1453,83.0002,83.0002,12568.0
2017-12-20 15:10:00,97.25,97.34,97.2,97.32,15809.0,82.9747,83.0514,82.932,83.0344,15809.0
2017-12-20 15:15:00,97.3,97.38,97.2,97.35,12708.0,83.0173,83.0856,82.932,83.06,12708.0
2017-12-20 15:20:00,97.33,97.55,97.33,97.55,15091.0,83.0429,83.2306,83.0429,83.2306,15091.0
2017-12-20 15:25:00,97.55,97.55,97.34,97.44,23651.0,83.2306,83.2306,83.0514,83.1368,23651.0
2017-12-20 15:30:00,97.42,97.53,97.42,97.51,21751.0,83.1197,83.2136,83.1197,83.1965,21751.0
2017-12-20 15:35:00,97.51,97.61,97.49,97.56,23016.0,83.1965,83.2818,83.1794,83.2391,23016.0
2017-12-20 15:40:00,97.56,97.58,97.47,97.54,21654.0,83.2391,83.2562,83.1624,83.2221,21654.0
2017-12-20 15:45:00,97.55,97.55,97.43,97.46,39166.0,83.2306,83.2306,83.1282,83.1538,39166.0
2017-12-20 15:50:00,97.45,97.48,97.4,97.42,59895.0,83.1453,83.1709,83.1026,83.1197,59895.0
2017-12-20 15:55:00,97.43,97.47,97.4,97.42,69446.0,83.1282,83.1624,83.1026,83.1197,69446.0
2017-12-21 09:30:00,98.0,98.4,97.8,98.07,63838.0,83.6146,83.9558,83.4439,83.6743,63838.0
2017-12-21 09:35:00,98.11,98.95,98.11,98.33,74421.0,83.7084,84.4251,83.7084,83.8961,74421.0
2017-12-21 09:40:00,98.33,98.41,97.96,98.17,55675.0,83.8961,83.9644,83.5804,83.7596,55675.0
2017-12-21 09:45:00,98.17,98.33,98.06,98.22,22959.0,83.7596,83.8961,83.6658,83.8023,22959.0
2017-12-21 09:50:00,98.25,98.36,97.79,97.8,28126.0,83.8279,83.9217,83.4354,83.4439,28126.0
2017-12-21 09:55:00,97.81,98.14,97.79,98.01,19208.0,83.4524,83.734,83.4354,83.6231,19208.0
2017-12-21 10:00:00,98.03,98.16,97.96,98.09,18277.0,83.6402,83.7511,83.5804,83.6913,18277.0
2017-12-21 10:05:00,98.09,98.25,98.05,98.14,18172.0,83.6913,83.8279,83.6572,83.734,18172.0
2017-12-21 10:10:00,98.15,98.3,98.09,98.3,11291.0,83.7425,83.8705,83.6913,83.8705,11291.0
2017-12-21 10:15:00,98.32,98.61,98.24,98.5,42486.0,83.8876,84.135,83.8193,84.0412,42486.0
2017-12-21 10:20:00,98.53,98.65,98.44,98.65,40285.0,84.0668,84.1691,83.99,84.1691,40285.0
2017-12-21 10:25:00,98.64,98.66,98.43,98.49,19495.0,84.1606,84.1777,83.9814,84.0326,19495.0
2017-12-21 10:30:00,98.48,98.72,98.39,98.63,16083.0,84.0241,84.2289,83.9473,84.1521,16083.0
2017-12-21 10:35:00,98.68,98.75,98.54,98.61,24283.0,84.1947,84.2545,84.0753,84.135,24283.0
2017-12-21 10:40:00,98.67,98.75,98.53,98.54,11964.0,84.1862,84.2545,84.0668,84.0753,11964.0
2017-12-21 10:45:00,98.52,98.6,98.3,98.39,14756.0,84.0582,84.1265,83.8705,83.9473,14756.0
2017-12-21 10:50:00,98.36,98.36,98.14,98.15,15333.0,83.9217,83.9217,83.734,83.7425,15333.0
2017-12-21 10:55:00,98.17,98.23,98.03,98.03,13523.0,83.7596,83.8108,83.6402,83.6402,13523.0
2017-12-21 11:00:00,98.02,98.16,97.99,98.07,13901.0,83.6316,83.7511,83.606,83.6743,13901.0
2017-12-21 11:05:00,98.04,98.15,98.04,98.08,5605.0,83.6487,83.7425,83.6487,83.6828,5605.0
2017-12-21 11:10:00,98.03,98.17,97.97,98.15,9853.0,83.6402,83.7596,83.589,83.7425,9853.0
2017-12-21 11:15:00,98.16,98.17,98.02,98.02,11381.0,83.7511,83.7596,83.6316,83.6316,11381.0
2017-12-21 11:20:00,98.04,98.25,98.0,98.25,11344.0,83.6487,83.8279,83.6146,83.8279,11344.0
2017-12-21 11:25:00,98.27,98.38,98.22,98.3,10880.0,83.8449,83.9388,83.8023,83.8705,10880.0
2017-12-21 11:30:00,98.35,98.5,98.3,98.39,8786.0,83.9132,84.0412,83.8705,83.9473,8786.0
2017-12-21 11:35:00,98.41,98.52,98.35,98.47,13472.0,83.9644,84.0582,83.9132,84.0156,13472.0
2017-12-21 11:40:00,98.44,98.47,98.38,98.47,10204.0,83.99,84.0156,83.9388,84.0156,10204.0
2017-12-21 11:45:00,98.47,98.51,98.39,98.4,4435.0,84.0156,84.0497,83.9473,83.9558,4435.0
2017-12-21 11:50:00,98.42,98.5,98.34,98.34,7267.0,83.9729,84.0412,83.9047,83.9047,7267.0
2017-12-21 11:55:00,98.33,98.4,98.28,98.36,8436.0,83.8961,83.9558,83.8535,83.9217,8436.0
2017-12-21 12:00:00,98.34,98.34,98.2,98.23,6580.0,83.9047,83.9047,83.7852,83.8108,6580.0
2017-12-21 12:05:00,98.22,98.28,98.2,98.26,5787.0,83.8023,83.8535,83.7852,83.8364,5787.0
2017-12-21 12:10:00,98.25,98.34,98.22,98.22,25113.0,83.8279,83.9047,83.8023,83.8023,25113.0
2017-12-21 12:15:00,98.22,98.27,98.19,98.2,7660.0,83.8023,83.8449,83.7767,83.7852,7660.0
2017-12-21 12:20:00,98.22,98.26,98.16,98.26,10369.0,83.8023,83.8364,83.7511,83.8364,10369.0
2017-12-21 12:25:00,98.27,98.29,98.22,98.27,4669.0,83.8449,83.862,83.8023,83.8449,4669.0
2017-12-21 12:30:00,98.29,98.29,98.23,98.23,3650.0,83.862,83.862,83.8108,83.8108,3650.0
2017-12-21 12:35:00,98.22,98.27,98.15,98.16,10484.0,83.8023,83.8449,83.7425,83.7511,10484.0
2017-12-21 12:40:00,98.16,98.16,98.01,98.04,8035.0,83.7511,83.7511,83.6231,83.6487,8035.0
2017-12-21 12:45:00,98.06,98.09,98.03,98.05,12892.0,83.6658,83.6913,83.6402,83.6572,12892.0
2017-12-21 12:50:00,98.06,98.15,98.05,98.12,13787.0,83.6658,83.7425,83.6572,83.7169,13787.0
2017-12-21 12:55:00,98.13,98.15,98.02,98.15,11480.0,83.7255,83.7425,83.6316,83.7425,11480.0
2017-12-21 13:00:00,98.16,98.21,98.14,98.15,3562.0,83.7511,83.7937,83.734,83.7425,3562.0
2017-12-21 13:05:00,98.13,98.13,98.02,98.02,2300.0,83.7255,83.7255,83.6316,83.6316,2300.0
2017-12-21 13:10:00,98.02,98.07,97.96,98.06,5880.0,83.6316,83.6743,83.5804,83.6658,5880.0
2017-12-21 13:15:00,98.08,98.08,98.01,98.08,13366.0,83.6828,83.6828,83.6231,83.6828,13366.0
2017-12-21 13:20:00,98.09,98.14,98.0,98.01,4834.0,83.6913,83.734,83.6146,83.6231,4834.0
2017-12-21 13:25:00,98.01,98.11,97.99,98.08,4720.0,83.6231,83.7084,83.606,83.6828,4720.0
2017-12-21 13:30:00,98.11,98.13,98.04,98.05,6103.0,83.7084,83.7255,83.6487,83.6572,6103.0
2017-12-21 13:35:00,98.05,98.08,98.02,98.02,6210.0,83.6572,83.6828,83.6316,83.6316,6210.0
2017-12-21 13:40:00,98.02,98.08,98.01,98.08,8925.0,83.6316,83.6828,83.6231,83.6828,8925.0
2017-12-21 13:45:00,98.07,98.13,98.06,98.11,12283.0,83.6743,83.7255,83.6658,83.7084,12283.0
2017-12-21 13:50:00,98.13,98.18,98.09,98.11,5609.0,83.7255,83.7681,83.6913,83.7084,5609.0
2017-12-21 13:55:00,98.07,98.09,98.02,98.05,5355.0,83.6743,83.6913,83.6316,83.6572,5355.0
2017-12-21 14:00:00,98.01,98.08,97.96,97.98,22050.0,83.6231,83.6828,83.5804,83.5975,22050.0
2017-12-21 14:05:00,97.98,98.08,97.96,97.96,11034.0,83.5975,83.6828,83.5804,83.5804,11034.0
2017-12-21 14:10:00,97.97,97.97,97.81,97.81,19188.0,83.589,83.589,83.4524,83.4524,19188.0
2017-12-21 14:15:00,97.81,97.86,97.78,97.81,20680.0,83.4524,83.4951,83.4269,83.4524,20680.0
2017-12-21 14:20:00,97.8,97.83,97.69,97.75,20098.0,83.4439,83.4695,83.3501,83.4013,20098.0
2017-12-21 14:25:00,97.74,97.8,97.7,97.78,17850.0,83.3927,83.4439,83.3586,83.4269,17850.0
2017-12-21 14:30:00,97.78,97.79,97.68,97.73,15703.0,83.4269,83.4354,83.3415,83.3842,15703.0
2017-12-21 14:35:00,97.73,97.77,97.68,97.69,6240.0,83.3842,83.4183,83.3415,83.3501,6240.0
2017-12-21 14:40:00,97.7,97.73,97.64,97.67,12968.0,83.3586,83.3842,83.3074,83.333,12968.0
2017-12-21 14:45:00,97.66,97.7,97.6,97.7,10793.0,83.3245,83.3586,83.2733,83.3586,10793.0
2017-12-21 14:50:00,97.69,97.72,97.56,97.69,16591.0,83.3501,83.3757,83.2391,83.3501,16591.0
2017-12-21 14:55:00,97.69,97.76,97.68,97.72,5600.0,83.3501,83.4098,83.3415,83.3757,5600.0
2017-12-21 15:00:00,97.73,97.74,97.6,97.62,13094.0,83.3842,83.3927,83.2733,83.2903,13094.0
2017-12-21 15:05:00,97.62,97.63,97.54,97.54,19992.0,83.2903,83.2989,83.2221,83.2221,19992.0
2017-12-21 15:10:00,97.56,97.64,97.51,97.61,16320.0,83.2391,83.3074,83.1965,83.2818,16320.0
2017-12-21 15:15:00,97.59,97.62,97.45,97.54,37630.0,83.2647,83.2903,83.1453,83.2221,37630.0
2017-12-21 15:20:00,97.54,97.58,97.49,97.54,20464.0,83.2221,83.2562,83.1794,83.2221,20464.0
2017-12-21 15:25:00,97.54,97.66,97.54,97.65,23788.0,83.2221,83.3245,83.2221,83.3159,23788.0
2017-12-21 15:30:00,97.66,97.69,97.6,97.61,11081.0,83.3245,83.3501,83.2733,83.2818,11081.0
2017-12-21 15:35:00,97.62,97.64,97.58,97.59,13257.0,83.2903,83.3074,83.2562,83.2647,13257.0
2017-12-21 15:40:00,97.57,97.63,97.56,97.58,28344.0,83.2477,83.2989,83.2391,83.2562,28344.0
2017-12-21 15:45:00,97.57,97.58,97.49,97.56,41563.0,83.2477,83.2562,83.1794,83.2391,41563.0
2017-12-21 15:50:00,97.53,97.53,97.32,97.44,59568.0,83.2136,83.2136,83.0344,83.1368,59568.0
2017-12-21 15:55:00,97.45,97.51,97.42,97.49,80864.0,83.1453,83.1965,83.1197,83.1794,80864.0
2017-12-22 09:30:00,97.64,97.97,97.16,97.26,59921.0,83.3074,83.589,82.8979,82.9832,59921.0
2017-12-22 09:35:00,97.28,97.59,97.21,97.5,13578.0,83.0002,83.2647,82.9405,83.188,13578.0
2017-12-22 09:40:00,97.57,97.71,97.43,97.5,15527.0,83.2477,83.3671,83.1282,83.188,15527.0
2017-12-22 09:45:00,97.52,97.6,97.4,97.4,7452.0,83.205,83.2733,83.1026,83.1026,7452.0
2017-12-22 09:50:00,97.43,97.55,97.35,97.49,7538.0,83.1282,83.2306,83.06,83.1794,7538.0
2017-12-22 09:55:00,97.47,97.81,97.45,97.77,14582.0,83.1624,83.4524,83.1453,83.4183,14582.0
2017-12-22 10:00:00,97.79,97.85,97.62,97.63,10977.0,83.4354,83.4866,83.2903,83.2989,10977.0
2017-12-22 10:05:00,97.66,97.75,97.63,97.71,8591.0,83.3245,83.4013,83.2989,83.3671,8591.0
2017-12-22 10:10:00,97.66,97.66,97.47,97.56,6649.0,83.3245,83.3245,83.1624,83.2391,6649.0
2017-12-22 10:15:00,97.57,97.62,97.45,97.52,12672.0,83.2477,83.2903,83.1453,83.205,12672.0
2017-12-22 10:20:00,97.5,97.67,97.43,97.67,3260.0,83.188,83.333,83.1282,83.333,3260.0
2017-12-22 10:25:00,97.66,97.66,97.58,97.61,2750.0,83.3245,83.3245,83.2562,83.2818,2750.0
2017-12-22 10:30:00,97.57,97.57,97.48,97.49,2462.0,83.2477,83.2477,83.1709,83.1794,2462.0
2017-12-22 10:35:00,97.43,97.59,97.41,97.59,6374.0,83.1282,83.2647,83.1112,83.2647,6374.0
2017-12-22 10:40:00,97.6,97.6,97.53,97.58,2912.0,83.2733,83.2733,83.2136,83.2562,2912.0
2017-12-22 10:45:00,97.61,97.66,97.58,97.61,2856.0,83.2818,83.3245,83.2562,83.2818,2856.0
2017-12-22 10:50:00,97.59,97.61,97.5,97.54,3767.0,83.2647,83.2818,83.188,83.2221,3767.0
2017-12-22 10:55:00,97.53,97.55,97.43,97.47,3530.0,83.2136,83.2306,83.1282,83.1624,3530.0
2017-12-22 11:00:00,97.49,97.52,97.47,97.48,4095.0,83.1794,83.205,83.1624,83.1709,4095.0
2017-12-22 11:05:00,97.43,97.46,97.32,97.32,4442.0,83.1282,83.1538,83.0344,83.0344,4442.0
2017-12-22 11:10:00,97.33,97.36,97.31,97.33,4190.0,83.0429,83.0685,83.0258,83.0429,4190.0
2017-12-22 11:15:00,97.33,97.35,97.25,97.32,7691.0,83.0429,83.06,82.9747,83.0344,7691.0
2017-12-22 11:20:00,97.29,97.34,97.27,97.31,6726.0,83.0088,83.0514,82.9917,83.0258,6726.0
2017-12-22 11:25:00,97.32,97.33,97.25,97.29,2649.0,83.0344,83.0429,82.9747,83.0088,2649.0
2017-12-22 11:30:00,97.27,97.33,97.07,97.22,8134.0,82.9917,83.0429,82.8211,82.9491,8134.0
2017-12-22 11:35:00,97.24,97.29,97.16,97.2,3584.0,82.9661,83.0088,82.8979,82.932,3584.0
2017-12-22 11:40:00,97.22,97.28,97.21,97.24,3080.0,82.9491,83.0002,82.9405,82.9661,3080.0
2017-12-22 11:45:00,97.28,97.28,97.21,97.21,2955.0,83.0002,83.0002,82.9405,82.9405,2955.0
2017-12-22 11:50:00,97.23,97.34,97.19,97.34,6380.0,82.9576,83.0514,82.9235,83.0514,6380.0
2017-12-22 11:55:00,97.32,97.47,97.32,97.42,6950.0,83.0344,83.1624,83.0344,83.1197,6950.0
2017-12-22 12:00:00,97.39,97.42,97.26,97.29,7857.0,83.0941,83.1197,82.9832,83.0088,7857.0
2017-12-22 12:05:00,97.28,97.31,97.23,97.27,4911.0,83.0002,83.0258,82.9576,82.9917,4911.0
2017-12-22 12:10:00,97.28,97.28,97.18,97.23,8858.0,83.0002,83.0002,82.9149,82.9576,8858.0
2017-12-22 12:15:00,97.23,97.26,97.22,97.26,4002.0,82.9576,82.9832,82.9491,82.9832,4002.0
2017-12-22 12:20:00,97.25,97.26,97.21,97.21,4492.0,82.9747,82.9832,82.9405,82.9405,4492.0
2017-12-22 12:25:00,97.24,97.27,97.21,97.27,3346.0,82.9661,82.9917,82.9405,82.9917,3346.0
2017-12-22 12:30:00,97.24,97.3,97.22,97.22,6200.0,82.9661,83.0173,82.9491,82.9491,6200.0
2017-12-22 12:35:00,97.23,97.31,97.2,97.31,8001.0,82.9576,83.0258,82.932,83.0258,8001.0
2017-12-22 12:40:00,97.34,97.34,97.24,97.26,3602.0,83.0514,83.0514,82.9661,82.9832,3602.0
2017-12-22 12:45:00,97.28,97.3,97.23,97.3,4618.0,83.0002,83.0173,82.9576,83.0173,4618.0
2017-12-22 12:50:00,97.28,97.32,97.22,97.3,4620.0,83.0002,83.0344,82.9491,83.0173,4620.0
2017-12-22 12:55:00,97.32,97.35,97.25,97.25,2308.0,83.0344,83.06,82.9747,82.9747,2308.0
2017-12-22 13:00:00,97.25,97.33,97.25,97.3,2712.0,82.9747,83.0429,82.9747,83.0173,2712.0
2017-12-22 13:05:00,97.29,97.34,97.28,97.28,4438.0,83.0088,83.0514,83.0002,83.0002,4438.0
2017-12-22 13:10:00,97.28,97.34,97.27,97.34,2450.0,83.0002,83.0514,82.9917,83.0514,2450.0
2017-12-22 13:15:00,97.29,97.44,97.28,97.42,10360.0,83.0088,83.1368,83.0002,83.1197,10360.0
2017-12-22 13:20:00,97.41,97.42,97.39,97.41,3836.0,83.1112,83.1197,83.0941,83.1112,3836.0
2017-12-22 13:25:00,97.42,97.42,97.32,97.37,3345.0,83.1197,83.1197,83.0344,83.077,3345.0
2017-12-22 13:30:00,97.33,97.48,97.33,97.44,5900.0,83.0429,83.1709,83.0429,83.1368,5900.0
2017-12-22 13:35:00,97.44,97.47,97.42,97.42,3460.0,83.1368,83.1624,83.1197,83.1197,3460.0
2017-12-22 13:40:00,97.42,97.47,97.41,97.44,4614.0,83.1197,83.1624,83.1112,83.1368,4614.0
2017-12-22 13:45:00,97.44,97.55,97.41,97.47,50891.0,83.1368,83.2306,83.1112,83.1624,50891.0
2017-12-22 13:50:00,97.47,97.51,97.38,97.38,5825.0,83.1624,83.1965,83.0856,83.0856,5825.0
2017-12-22 13:55:00,97.41,97.41,97.36,97.36,4655.0,83.1112,83.1112,83.0685,83.0685,4655.0
2017-12-22 14:00:00,97.37,97.43,97.32,97.34,4735.0,83.077,83.1282,83.0344,83.0514,4735.0
2017-12-22 14:05:00,97.34,97.36,97.28,97.29,3440.0,83.0514,83.0685,83.0002,83.0088,3440.0
2017-12-22 14:10:00,97.3,97.36,97.26,97.3,6932.0,83.0173,83.0685,82.9832,83.0173,6932.0
2017-12-22 14:15:00,97.3,97.37,97.28,97.3,5961.0,83.0173,83.077,83.0002,83.0173,5961.0
2017-12-22 14:20:00,97.35,97.37,97.26,97.28,12597.0,83.06,83.077,82.9832,83.0002,12597.0
2017-12-22 14:25:00,97.26,97.35,97.23,97.29,9670.0,82.9832,83.06,82.9576,83.0088,9670.0
2017-12-22 14:30:00,97.24,97.29,97.21,97.26,5118.0,82.9661,83.0088,82.9405,82.9832,5118.0
2017-12-22 14:35:00,97.27,97.44,97.25,97.38,18330.0,82.9917,83.1368,82.9747,83.0856,18330.0
2017-12-22 14:40:00,97.4,97.47,97.35,97.35,9396.0,83.1026,83.1624,83.06,83.06,9396.0
2017-12-22 14:45:00,97.37,97.38,97.25,97.25,18451.0,83.077,83.0856,82.9747,82.9747,18451.0
2017-12-22 14:50:00,97.25,97.29,97.18,97.2,25744.0,82.9747,83.0088,82.9149,82.932,25744.0
2017-12-22 14:55:00,97.19,97.35,97.17,97.33,11433.0,82.9235,83.06,82.9064,83.0429,11433.0
2017-12-22 15:00:00,97.31,97.32,97.24,97.25,7341.0,83.0258,83.0344,82.9661,82.9747,7341.0
2017-12-22 15:05:00,97.26,97.31,97.2,97.29,16800.0,82.9832,83.0258,82.932,83.0088,16800.0
2017-12-22 15:10:00,97.29,97.3,97.23,97.27,8958.0,83.0088,83.0173,82.9576,82.9917,8958.0
2017-12-22 15:15:00,97.27,97.28,97.2,97.2,6929.0,82.9917,83.0002,82.932,82.932,6929.0
2017-12-22 15:20:00,97.22,97.25,97.2,97.25,10834.0,82.9491,82.9747,82.932,82.9747,10834.0
2017-12-22 15:25:00,97.26,97.27,97.23,97.26,6000.0,82.9832,82.9917,82.9576,82.9832,6000.0
2017-12-22 15:30:00,97.27,97.31,97.23,97.31,16338.0,82.9917,83.0258,82.9576,83.0258,16338.0
2017-12-22 15:35:00,97.31,97.4,97.31,97.39,12041.0,83.0258,83.1026,83.0258,83.0941,12041.0
2017-12-22 15:40:00,97.38,97.38,97.18,97.2,16793.0,83.0856,83.0856,82.9149,82.932,16793.0
2017-12-22 15:45:00,97.22,97.22,96.9,96.91,75529.0,82.9491,82.9491,82.676,82.6846,75529.0
2017-12-22 15:50:00,96.9,96.98,96.8,96.84,62572.0,82.676,82.7443,82.5907,82.6248,62572.0
2017-12-22 15:55:00,96.85,97.13,96.84,97.11,137001.0,82.6334,82.8723,82.6248,82.8552,137001.0
2017-12-26 09:30:00,94.19,94.24,93.6,94.06,210956.0,80.3638,80.4065,79.8604,80.2529,210956.0
2017-12-26 09:35:00,94.06,94.17,93.87,93.99,90337.0,80.2529,80.3468,80.0908,80.1932,90337.0
2017-12-26 09:40:00,94.02,94.22,93.9,94.05,100989.0,80.2188,80.3894,80.1164,80.2444,100989.0
2017-12-26 09:45:00,94.01,94.32,93.7,93.75,95810.0,80.2103,80.4747,79.9458,79.9884,95810.0
2017-12-26 09:50:00,93.75,94.12,93.71,94.08,44163.0,79.9884,80.3041,79.9543,80.27,44163.0
2017-12-26 09:55:00,94.06,94.46,93.99,94.45,38241.0,80.2529,80.5942,80.1932,80.5857,38241.0
2017-12-26 10:00:00,94.48,94.91,94.45,94.73,67916.0,80.6113,80.9781,80.5857,80.8246,67916.0
2017-12-26 10:05:00,94.78,94.79,94.45,94.62,45434.0,80.8672,80.8758,80.5857,80.7307,45434.0
2017-12-26 10:10:00,94.57,94.94,94.57,94.83,38078.0,80.688,81.0037,80.688,80.9099,38078.0
2017-12-26 10:15:00,94.82,94.91,94.74,94.84,21675.0,80.9014,80.9781,80.8331,80.9184,21675.0
2017-12-26 10:20:00,94.8,94.92,94.69,94.74,17729.0,80.8843,80.9867,80.7904,80.8331,17729.0
2017-12-26 10:25:00,94.74,95.04,94.71,94.9,31443.0,80.8331,81.0891,80.8075,80.9696,31443.0
2017-12-26 10:30:00,94.93,94.99,94.68,94.83,22969.0,80.9952,81.0464,80.7819,80.9099,22969.0
2017-12-26 10:35:00,94.84,94.91,94.58,94.63,20396.0,80.9184,80.9781,80.6966,80.7392,20396.0
2017-12-26 10:40:00,94.61,94.86,94.6,94.85,23067.0,80.7222,80.9355,80.7136,80.9269,23067.0
2017-12-26 10:45:00,94.85,94.95,94.68,94.74,20409.0,80.9269,81.0123,80.7819,80.8331,20409.0
2017-12-26 10:50:00,94.77,94.88,94.67,94.72,15939.0,80.8587,80.9525,80.7734,80.816,15939.0
2017-12-26 10:55:00,94.71,94.73,94.6,94.69,13708.0,80.8075,80.8246,80.7136,80.7904,13708.0
2017-12-26 11:00:00,94.69,94.69,94.48,94.65,27455.0,80.7904,80.7904,80.6113,80.7563,27455.0
2017-12-26 11:05:00,94.65,94.84,94.5,94.57,21346.0,80.7563,80.9184,80.6283,80.688,21346.0
2017-12-26 11:10:00,94.55,94.57,94.2,94.21,38847.0,80.671,80.688,80.3724,80.3809,38847.0
2017-12-26 11:15:00,94.24,94.4,94.21,94.27,25767.0,80.4065,80.543,80.3809,80.4321,25767.0
2017-12-26 11:20:00,94.28,94.57,94.23,94.53,20794.0,80.4406,80.688,80.398,80.6539,20794.0
2017-12-26 11:25:00,94.52,94.6,94.41,94.48,10524.0,80.6454,80.7136,80.5515,80.6113,10524.0
2017-12-26 11:30:00,94.46,94.48,94.35,94.48,9669.0,80.5942,80.6113,80.5003,80.6113,9669.0
2017-12-26 11:35:00,94.46,94.58,94.43,94.56,15116.0,80.5942,80.6966,80.5686,80.6795,15116.0
2017-12-26 11:40:00,94.55,94.68,94.43,94.63,16759.0,80.671,80.7819,80.5686,80.7392,16759.0
2017-12-26 11:45:00,94.61,94.66,94.52,94.63,12591.0,80.7222,80.7648,80.6454,80.7392,12591.0
2017-12-26 11:50:00,94.6,94.6,94.42,94.52,16486.0,80.7136,80.7136,80.5601,80.6454,16486.0
2017-12-26 11:55:00,94.54,94.59,94.46,94.47,11995.0,80.6625,80.7051,80.5942,80.6027,11995.0
2017-12-26 12:00:00,94.46,94.59,94.41,94.57,12199.0,80.5942,80.7051,80.5515,80.688,12199.0
2017-12-26 12:05:00,94.56,94.62,94.55,94.61,15340.0,80.6795,80.7307,80.671,80.7222,15340.0
2017-12-26 12:10:00,94.63,94.7,94.58,94.58,16883.0,80.7392,80.799,80.6966,80.6966,16883.0
2017-12-26 12:15:00,94.57,94.57,94.47,94.47,7067.0,80.688,80.688,80.6027,80.6027,7067.0
2017-12-26 12:20:00,94.46,94.6,94.46,94.58,11497.0,80.5942,80.7136,80.5942,80.6966,11497.0
2017-12-26 12:25:00,94.54,94.59,94.49,94.54,7682.0,80.6625,80.7051,80.6198,80.6625,7682.0
2017-12-26 12:30:00,94.53,94.59,94.51,94.58,11763.0,80.6539,80.7051,80.6369,80.6966,11763.0
2017-12-26 12:35:00,94.57,94.74,94.56,94.69,9581.0,80.688,80.8331,80.6795,80.7904,9581.0
2017-12-26 12:40:00,94.72,94.95,94.66,94.89,25343.0,80.816,81.0123,80.7648,80.9611,25343.0
2017-12-26 12:45:00,94.87,94.88,94.77,94.78,7787.0,80.944,80.9525,80.8587,80.8672,7787.0
2017-12-26 12:50:00,94.76,94.89,94.72,94.79,7922.0,80.8502,80.9611,80.816,80.8758,7922.0
2017-12-26 12:55:00,94.8,94.9,94.8,94.84,7357.0,80.8843,80.9696,80.8843,80.9184,7357.0
2017-12-26 13:00:00,94.82,94.9,94.82,94.86,7445.0,80.9014,80.9696,80.9014,80.9355,7445.0
2017-12-26 13:05:00,94.87,94.89,94.82,94.86,10404.0,80.944,80.9611,80.9014,80.9355,10404.0
2017-12-26 13:10:00,94.86,94.93,94.85,94.92,9979.0,80.9355,80.9952,80.9269,80.9867,9979.0
2017-12-26 13:15:00,94.91,95.03,94.86,94.95,18378.0,80.9781,81.0805,80.9355,81.0123,18378.0
2017-12-26 13:20:00,94.94,95.01,94.89,94.99,11893.0,81.0037,81.0635,80.9611,81.0464,11893.0
2017-12-26 13:25:00,95.01,95.02,94.94,94.96,11090.0,81.0635,81.072,81.0037,81.0208,11090.0
2017-12-26 13:30:00,94.96,94.97,94.85,94.86,8378.0,81.0208,81.0293,80.9269,80.9355,8378.0
2017-12-26 13:35:00,94.85,94.89,94.8,94.81,10764.0,80.9269,80.9611,80.8843,80.8928,10764.0
2017-12-26 13:40:00,94.79,94.83,94.77,94.78,6849.0,80.8758,80.9099,80.8587,80.8672,6849.0
2017-12-26 13:45:00,94.78,94.95,94.77,94.92,10857.0,80.8672,81.0123,80.8587,80.9867,10857.0
2017-12-26 13:50:00,94.93,94.96,94.86,94.86,11787.0,80.9952,81.0208,80.9355,80.9355,11787.0
2017-12-26 13:55:00,94.87,94.87,94.77,94.82,8134.0,80.944,80.944,80.8587,80.9014,8134.0
2017-12-26 14:00:00,94.82,94.95,94.82,94.95,8839.0,80.9014,81.0123,80.9014,81.0123,8839.0
2017-12-26 14:05:00,94.93,94.99,94.83,94.85,14050.0,80.9952,81.0464,80.9099,80.9269,14050.0
2017-12-26 14:10:00,94.85,94.94,94.85,94.94,8233.0,80.9269,81.0037,80.9269,81.0037,8233.0
2017-12-26 14:15:00,94.91,94.95,94.86,94.89,10240.0,80.9781,81.0123,80.9355,80.9611,10240.0
2017-12-26 14:20:00,94.9,94.97,94.89,94.94,9677.0,80.9696,81.0293,80.9611,81.0037,9677.0
2017-12-26 14:25:00,94.96,95.07,94.93,95.01,19417.0,81.0208,81.1147,80.9952,81.0635,19417.0
2017-12-26 14:30:00,95.03,95.24,95.03,95.18,22655.0,81.0805,81.2597,81.0805,81.2085,22655.0
2017-12-26 14:35:00,95.18,95.19,95.1,95.12,15843.0,81.2085,81.217,81.1403,81.1573,15843.0
2017-12-26 14:40:00,95.14,95.14,95.05,95.05,3993.0,81.1744,81.1744,81.0976,81.0976,3993.0
2017-12-26 14:45:00,95.04,95.18,95.02,95.18,11253.0,81.0891,81.2085,81.072,81.2085,11253.0
2017-12-26 14:50:00,95.15,95.16,95.05,95.11,9305.0,81.1829,81.1914,81.0976,81.1488,9305.0
2017-12-26 14:55:00,95.12,95.17,95.07,95.09,8100.0,81.1573,81.2,81.1147,81.1317,8100.0
2017-12-26 15:00:00,95.06,95.09,95.04,95.09,16838.0,81.1061,81.1317,81.0891,81.1317,16838.0
2017-12-26 15:05:00,95.07,95.1,95.04,95.09,13058.0,81.1147,81.1403,81.0891,81.1317,13058.0
2017-12-26 15:10:00,95.09,95.09,95.07,95.08,10660.0,81.1317,81.1317,81.1147,81.1232,10660.0
2017-12-26 15:15:00,95.08,95.17,95.06,95.15,12998.0,81.1232,81.2,81.1061,81.1829,12998.0
2017-12-26 15:20:00,95.16,95.29,95.13,95.2,19611.0,81.1914,81.3024,81.1658,81.2256,19611.0
2017-12-26 15:25:00,95.18,95.24,95.11,95.12,13635.0,81.2085,81.2597,81.1488,81.1573,13635.0
2017-12-26 15:30:00,95.13,95.16,95.08,95.09,13073.0,81.1658,81.1914,81.1232,81.1317,13073.0
2017-12-26 15:35:00,95.07,95.16,95.03,95.09,18693.0,81.1147,81.1914,81.0805,81.1317,18693.0
2017-12-26 15:40:00,95.09,95.21,95.08,95.16,23591.0,81.1317,81.2341,81.1232,81.1914,23591.0
2017-12-26 15:45:00,95.17,95.29,95.16,95.24,38242.0,81.2,81.3024,81.1914,81.2597,38242.0
2017-12-26 15:50:00,95.24,95.25,95.09,95.1,35416.0,81.2597,81.2682,81.1317,81.1403,35416.0
2017-12-26 15:55:00,95.11,95.24,95.11,95.23,82185.0,81.1488,81.2597,81.1488,81.2512,82185.0
2017-12-27 09:30:00,95.27,95.7,95.13,95.69,38047.0,81.2853,81.6522,81.1658,81.6436,38047.0
2017-12-27 09:35:00,95.63,95.81,95.52,95.78,17455.0,81.5925,81.746,81.4986,81.7204,17455.0
2017-12-27 09:40:00,95.8,96.09,95.75,96.08,20325.0,81.7375,81.9849,81.6948,81.9764,20325.0
2017-12-27 09:45:00,96.04,96.4,95.96,96.15,21837.0,81.9423,82.2494,81.874,82.0361,21837.0
2017-12-27 09:50:00,96.1,96.34,96.05,96.06,17469.0,81.9935,82.1982,81.9508,81.9593,17469.0
2017-12-27 09:55:00,96.02,96.31,96.02,96.25,13150.0,81.9252,82.1726,81.9252,82.1214,13150.0
2017-12-27 10:00:00,96.32,96.51,96.22,96.41,14947.0,82.1812,82.3433,82.0958,82.258,14947.0
2017-12-27 10:05:00,96.41,96.44,96.35,96.39,21505.0,82.258,82.2836,82.2068,82.2409,21505.0
2017-12-27 10:10:00,96.39,96.39,95.97,96.18,14909.0,82.2409,82.2409,81.8825,82.0617,14909.0
2017-12-27 10:15:00,96.19,96.19,96.09,96.09,4653.0,82.0702,82.0702,81.9849,81.9849,4653.0
2017-12-27 10:20:00,96.1,96.1,95.89,95.89,5211.0,81.9935,81.9935,81.8143,81.8143,5211.0
2017-12-27 10:25:00,95.86,96.14,95.86,96.02,12577.0,81.7887,82.0276,81.7887,81.9252,12577.0
2017-12-27 10:30:00,96.02,96.25,96.02,96.14,9280.0,81.9252,82.1214,81.9252,82.0276,9280.0
2017-12-27 10:35:00,96.1,96.1,95.88,95.89,8423.0,81.9935,81.9935,81.8058,81.8143,8423.0
2017-12-27 10:40:00,95.89,96.2,95.89,96.2,26274.0,81.8143,82.0788,81.8143,82.0788,26274.0
2017-12-27 10:45:00,96.24,96.26,96.16,96.21,7595.0,82.1129,82.13,82.0447,82.0873,7595.0
2017-12-27 10:50:00,96.21,96.34,96.13,96.17,11018.0,82.0873,82.1982,82.0191,82.0532,11018.0
2017-12-27 10:55:00,96.17,96.22,96.03,96.03,4943.0,82.0532,82.0958,81.9337,81.9337,4943.0
2017-12-27 11:00:00,96.07,96.16,96.07,96.13,7695.0,81.9679,82.0447,81.9679,82.0191,7695.0
2017-12-27 11:05:00,96.09,96.17,96.09,96.12,4346.0,81.9849,82.0532,81.9849,82.0105,4346.0
2017-12-27 11:10:00,96.12,96.13,95.97,95.97,10555.0,82.0105,82.0191,81.8825,81.8825,10555.0
2017-12-27 11:15:00,95.94,96.01,95.91,95.95,8454.0,81.8569,81.9167,81.8314,81.8655,8454.0
2017-12-27 11:20:00,95.95,96.03,95.92,95.92,4528.0,81.8655,81.9337,81.8399,81.8399,4528.0
2017-12-27 11:25:00,95.94,95.98,95.86,95.9,24687.0,81.8569,81.8911,81.7887,81.8228,24687.0
2017-12-27 11:30:00,95.93,95.99,95.9,95.94,9698.0,81.8484,81.8996,81.8228,81.8569,9698.0
2017-12-27 11:35:00,95.87,95.89,95.72,95.74,16252.0,81.7972,81.8143,81.6692,81.6863,16252.0
2017-12-27 11:40:00,95.8,95.86,95.7,95.74,6847.0,81.7375,81.7887,81.6522,81.6863,6847.0
2017-12-27 11:45:00,95.75,95.82,95.75,95.8,3501.0,81.6948,81.7546,81.6948,81.7375,3501.0
2017-12-27 11:50:00,95.82,95.91,95.78,95.83,4800.0,81.7546,81.8314,81.7204,81.7631,4800.0
2017-12-27 11:55:00,95.79,95.84,95.65,95.66,7617.0,81.729,81.7716,81.6095,81.618,7617.0
2017-12-27 12:00:00,95.63,95.8,95.62,95.78,10385.0,81.5925,81.7375,81.5839,81.7204,10385.0
2017-12-27 12:05:00,95.82,95.84,95.73,95.79,4183.0,81.7546,81.7716,81.6778,81.729,4183.0
2017-12-27 12:10:00,95.76,95.76,95.72,95.72,3150.0,81.7034,81.7034,81.6692,81.6692,3150.0
2017-12-27 12:15:00,95.75,95.81,95.7,95.75,21180.0,81.6948,81.746,81.6522,81.6948,21180.0
2017-12-27 12:20:00,95.75,95.87,95.74,95.84,4772.0,81.6948,81.7972,81.6863,81.7716,4772.0
2017-12-27 12:25:00,95.82,95.82,95.72,95.72,3200.0,81.7546,81.7546,81.6692,81.6692,3200.0
2017-12-27 12:30:00,95.71,95.72,95.67,95.69,2829.0,81.6607,81.6692,81.6266,81.6436,2829.0
2017-12-27 12:35:00,95.71,95.71,95.62,95.63,4014.0,81.6607,81.6607,81.5839,81.5925,4014.0
2017-12-27 12:40:00,95.63,95.81,95.63,95.77,11422.0,81.5925,81.746,81.5925,81.7119,11422.0
2017-12-27 12:45:00,95.76,95.79,95.72,95.72,3584.0,81.7034,81.729,81.6692,81.6692,3584.0
2017-12-27 12:50:00,95.66,95.72,95.66,95.7,2802.0,81.618,81.6692,81.618,81.6522,2802.0
2017-12-27 12:55:00,95.71,95.71,95.61,95.63,4965.0,81.6607,81.6607,81.5754,81.5925,4965.0
2017-12-27 13:00:00,95.64,95.66,95.6,95.6,10480.0,81.601,81.618,81.5669,81.5669,10480.0
2017-12-27 13:05:00,95.61,95.77,95.61,95.75,6786.0,81.5754,81.7119,81.5754,81.6948,6786.0
2017-12-27 13:10:00,95.75,95.81,95.75,95.79,11100.0,81.6948,81.746,81.6948,81.729,11100.0
2017-12-27 13:15:00,95.79,95.81,95.72,95.72,4389.0,81.729,81.746,81.6692,81.6692,4389.0
2017-12-27 13:20:00,95.69,95.69,95.64,95.64,3725.0,81.6436,81.6436,81.601,81.601,3725.0
2017-12-27 13:25:00,95.65,95.75,95.63,95.75,9647.0,81.6095,81.6948,81.5925,81.6948,9647.0
2017-12-27 13:30:00,95.75,95.78,95.69,95.75,9624.0,81.6948,81.7204,81.6436,81.6948,9624.0
2017-12-27 13:35:00,95.74,95.74,95.69,95.71,4184.0,81.6863,81.6863,81.6436,81.6607,4184.0
2017-12-27 13:40:00,95.71,95.72,95.65,95.71,4530.0,81.6607,81.6692,81.6095,81.6607,4530.0
2017-12-27 13:45:00,95.71,95.76,95.64,95.76,9170.0,81.6607,81.7034,81.601,81.7034,9170.0
2017-12-27 13:50:00,95.76,95.78,95.74,95.77,4212.0,81.7034,81.7204,81.6863,81.7119,4212.0
2017-12-27 13:55:00,95.73,95.78,95.73,95.77,6435.0,81.6778,81.7204,81.6778,81.7119,6435.0
2017-12-27 14:00:00,95.79,95.83,95.73,95.74,6258.0,81.729,81.7631,81.6778,81.6863,6258.0
2017-12-27 14:05:00,95.73,95.8,95.71,95.8,8078.0,81.6778,81.7375,81.6607,81.7375,8078.0
2017-12-27 14:10:00,95.8,95.82,95.76,95.76,4958.0,81.7375,81.7546,81.7034,81.7034,4958.0
2017-12-27 14:15:00,95.76,95.86,95.74,95.84,5592.0,81.7034,81.7887,81.6863,81.7716,5592.0
2017-12-27 14:20:00,95.82,95.85,95.77,95.83,7023.0,81.7546,81.7802,81.7119,81.7631,7023.0
2017-12-27 14:25:00,95.84,95.85,95.8,95.8,2837.0,81.7716,81.7802,81.7375,81.7375,2837.0
2017-12-27 14:30:00,95.8,95.83,95.76,95.76,5000.0,81.7375,81.7631,81.7034,81.7034,5000.0
2017-12-27 14:35:00,95.74,95.8,95.71,95.8,10981.0,81.6863,81.7375,81.6607,81.7375,10981.0
2017-12-27 14:40:00,95.78,95.79,95.75,95.79,4090.0,81.7204,81.729,81.6948,81.729,4090.0
2017-12-27 14:45:00,95.8,95.8,95.75,95.76,5785.0,81.7375,81.7375,81.6948,81.7034,5785.0
2017-12-27 14:50:00,95.76,95.76,95.69,95.76,6584.0,81.7034,81.7034,81.6436,81.7034,6584.0
2017-12-27 14:55:00,95.76,95.79,95.75,95.75,8001.0,81.7034,81.729,81.6948,81.6948,8001.0
2017-12-27 15:00:00,95.76,95.81,95.74,95.8,7757.0,81.7034,81.746,81.6863,81.7375,7757.0
2017-12-27 15:05:00,95.77,95.8,95.74,95.77,5559.0,81.7119,81.7375,81.6863,81.7119,5559.0
2017-12-27 15:10:00,95.78,95.79,95.75,95.77,5261.0,81.7204,81.729,81.6948,81.7119,5261.0
2017-12-27 15:15:00,95.76,95.85,95.74,95.8,16371.0,81.7034,81.7802,81.6863,81.7375,16371.0
2017-12-27 15:20:00,95.81,95.84,95.78,95.83,10933.0,81.746,81.7716,81.7204,81.7631,10933.0
2017-12-27 15:25:00,95.84,95.9,95.79,95.82,15122.0,81.7716,81.8228,81.729,81.7546,15122.0
2017-12-27 15:30:00,95.81,95.87,95.8,95.81,14213.0,81.746,81.7972,81.7375,81.746,14213.0
2017-12-27 15:35:00,95.83,95.85,95.75,95.75,9887.0,81.7631,81.7802,81.6948,81.6948,9887.0
2017-12-27 15:40:00,95.75,95.75,95.72,95.73,23017.0,81.6948,81.6948,81.6692,81.6778,23017.0
2017-12-27 15:45:00,95.74,95.78,95.69,95.69,25624.0,81.6863,81.7204,81.6436,81.6436,25624.0
2017-12-27 15:50:00,95.7,95.85,95.7,95.78,32070.0,81.6522,81.7802,81.6522,81.7204,32070.0
2017-12-27 15:55:00,95.8,95.83,95.75,95.81,53835.0,81.7375,81.7631,81.6948,81.746,53835.0
2017-12-28 09:30:00,96.45,96.72,96.01,96.68,44610.0,82.2921,82.5225,81.9167,82.4883,44610.0
2017-12-28 09:35:00,96.6,96.6,96.17,96.18,9063.0,82.4201,82.4201,82.0532,82.0617,9063.0
2017-12-28 09:40:00,96.19,96.25,95.97,96.03,9748.0,82.0702,82.1214,81.8825,81.9337,9748.0
2017-12-28 09:45:00,96.07,96.21,96.06,96.14,6250.0,81.9679,82.0873,81.9593,82.0276,6250.0
2017-12-28 09:50:00,96.14,96.18,96.06,96.17,5513.0,82.0276,82.0617,81.9593,82.0532,5513.0
2017-12-28 09:55:00,96.14,96.33,96.12,96.33,5201.0,82.0276,82.1897,82.0105,82.1897,5201.0
2017-12-28 10:00:00,96.35,96.38,96.29,96.31,5800.0,82.2068,82.2324,82.1556,82.1726,5800.0
2017-12-28 10:05:00,96.35,96.44,96.27,96.41,9518.0,82.2068,82.2836,82.1385,82.258,9518.0
2017-12-28 10:10:00,96.43,96.5,96.35,96.39,10877.0,82.275,82.3347,82.2068,82.2409,10877.0
2017-12-28 10:15:00,96.35,96.42,96.33,96.4,13378.0,82.2068,82.2665,82.1897,82.2494,13378.0
2017-12-28 10:20:00,96.43,96.44,96.37,96.38,2300.0,82.275,82.2836,82.2238,82.2324,2300.0
2017-12-28 10:25:00,96.38,96.46,96.38,96.46,3140.0,82.2324,82.3006,82.2324,82.3006,3140.0
2017-12-28 10:30:00,96.42,96.48,96.34,96.47,7299.0,82.2665,82.3177,82.1982,82.3091,7299.0
2017-12-28 10:35:00,96.41,96.5,96.38,96.43,6800.0,82.258,82.3347,82.2324,82.275,6800.0
2017-12-28 10:40:00,96.42,96.45,96.38,96.43,24034.0,82.2665,82.2921,82.2324,82.275,24034.0
2017-12-28 10:45:00,96.45,96.62,96.45,96.61,8595.0,82.2921,82.4371,82.2921,82.4286,8595.0
2017-12-28 10:50:00,96.59,96.66,96.48,96.65,5126.0,82.4115,82.4713,82.3177,82.4627,5126.0
2017-12-28 10:55:00,96.64,96.67,96.55,96.58,5548.0,82.4542,82.4798,82.3774,82.403,5548.0
2017-12-28 11:00:00,96.56,96.61,96.49,96.57,5040.0,82.3859,82.4286,82.3262,82.3945,5040.0
2017-12-28 11:05:00,96.57,96.61,96.51,96.58,5686.0,82.3945,82.4286,82.3433,82.403,5686.0
2017-12-28 11:10:00,96.56,96.58,96.52,96.52,2000.0,82.3859,82.403,82.3518,82.3518,2000.0
2017-12-28 11:15:00,96.5,96.51,96.45,96.5,8559.0,82.3347,82.3433,82.2921,82.3347,8559.0
2017-12-28 11:20:00,96.52,96.52,96.46,96.5,5938.0,82.3518,82.3518,82.3006,82.3347,5938.0
2017-12-28 11:25:00,96.5,96.56,96.5,96.51,2600.0,82.3347,82.3859,82.3347,82.3433,2600.0
2017-12-28 11:30:00,96.55,96.55,96.4,96.43,3900.0,82.3774,82.3774,82.2494,82.275,3900.0
2017-12-28 11:35:00,96.43,96.48,96.4,96.42,6421.0,82.275,82.3177,82.2494,82.2665,6421.0
2017-12-28 11:40:00,96.43,96.43,96.37,96.41,4900.0,82.275,82.275,82.2238,82.258,4900.0
2017-12-28 11:45:00,96.42,96.57,96.41,96.52,3420.0,82.2665,82.3945,82.258,82.3518,3420.0
2017-12-28 11:50:00,96.51,96.58,96.5,96.5,1950.0,82.3433,82.403,82.3347,82.3347,1950.0
2017-12-28 11:55:00,96.49,96.53,96.47,96.53,2100.0,82.3262,82.3603,82.3091,82.3603,2100.0
2017-12-28 12:00:00,96.49,96.52,96.49,96.51,3200.0,82.3262,82.3518,82.3262,82.3433,3200.0
2017-12-28 12:05:00,96.49,96.57,96.49,96.51,2435.0,82.3262,82.3945,82.3262,82.3433,2435.0
2017-12-28 12:10:00,96.57,96.58,96.5,96.55,6936.0,82.3945,82.403,82.3347,82.3774,6936.0
2017-12-28 12:15:00,96.55,96.56,96.45,96.45,3200.0,82.3774,82.3859,82.2921,82.2921,3200.0
2017-12-28 12:20:00,96.47,96.49,96.41,96.44,3810.0,82.3091,82.3262,82.258,82.2836,3810.0
2017-12-28 12:25:00,96.44,96.45,96.34,96.35,6660.0,82.2836,82.2921,82.1982,82.2068,6660.0
2017-12-28 12:30:00,96.35,96.39,96.35,96.35,2120.0,82.2068,82.2409,82.2068,82.2068,2120.0
2017-12-28 12:35:00,96.35,96.38,96.34,96.36,8102.0,82.2068,82.2324,82.1982,82.2153,8102.0
2017-12-28 12:40:00,96.37,96.37,96.28,96.28,3559.0,82.2238,82.2238,82.147,82.147,3559.0
2017-12-28 12:45:00,96.3,96.34,96.28,96.28,6410.0,82.1641,82.1982,82.147,82.147,6410.0
2017-12-28 12:50:00,96.32,96.32,96.24,96.3,6400.0,82.1812,82.1812,82.1129,82.1641,6400.0
2017-12-28 12:55:00,96.3,96.31,96.23,96.25,6738.0,82.1641,82.1726,82.1044,82.1214,6738.0
2017-12-28 13:00:00,96.28,96.28,96.22,96.22,2100.0,82.147,82.147,82.0958,82.0958,2100.0
2017-12-28 13:05:00,96.22,96.24,96.19,96.19,9456.0,82.0958,82.1129,82.0702,82.0702,9456.0
2017-12-28 13:10:00,96.2,96.21,96.14,96.16,14391.0,82.0788,82.0873,82.0276,82.0447,14391.0
2017-12-28 13:15:00,96.14,96.18,96.11,96.12,4540.0,82.0276,82.0617,82.002,82.0105,4540.0
2017-12-28 13:20:00,96.11,96.12,96.07,96.08,5828.0,82.002,82.0105,81.9679,81.9764,5828.0
2017-12-28 13:25:00,96.1,96.11,96.02,96.03,5160.0,81.9935,82.002,81.9252,81.9337,5160.0
2017-12-28 13:30:00,96.02,96.07,96.02,96.07,4077.0,81.9252,81.9679,81.9252,81.9679,4077.0
2017-12-28 13:35:00,96.04,96.05,96.02,96.02,2181.0,81.9423,81.9508,81.9252,81.9252,2181.0
2017-12-28 13:40:00,96.02,96.02,95.98,96.01,9889.0,81.9252,81.9252,81.8911,81.9167,9889.0
2017-12-28 13:45:00,95.99,96.12,95.98,96.11,7891.0,81.8996,82.0105,81.8911,82.002,7891.0
2017-12-28 13:50:00,96.12,96.14,96.08,96.13,4500.0,82.0105,82.0276,81.9764,82.0191,4500.0
2017-12-28 13:55:00,96.14,96.19,96.11,96.18,4625.0,82.0276,82.0702,82.002,82.0617,4625.0
2017-12-28 14:00:00,96.15,96.17,96.13,96.13,4001.0,82.0361,82.0532,82.0191,82.0191,4001.0
2017-12-28 14:05:00,96.13,96.13,96.08,96.12,3410.0,82.0191,82.0191,81.9764,82.0105,3410.0
2017-12-28 14:10:00,96.13,96.14,96.09,96.09,6400.0,82.0191,82.0276,81.9849,81.9849,6400.0
2017-12-28 14:15:00,96.08,96.13,96.08,96.13,4664.0,81.9764,82.0191,81.9764,82.0191,4664.0
2017-12-28 14:20:00,96.11,96.17,96.09,96.11,7904.0,82.002,82.0532,81.9849,82.002,7904.0
2017-12-28 14:25:00,96.12,96.14,96.05,96.06,5801.0,82.0105,82.0276,81.9508,81.9593,5801.0
2017-12-28 14:30:00,96.04,96.07,96.02,96.05,4614.0,81.9423,81.9679,81.9252,81.9508,4614.0
2017-12-28 14:35:00,96.04,96.07,96.03,96.06,3022.0,81.9423,81.9679,81.9337,81.9593,3022.0
2017-12-28 14:40:00,96.07,96.07,96.02,96.02,3500.0,81.9679,81.9679,81.9252,81.9252,3500.0
2017-12-28 14:45:00,96.02,96.1,96.0,96.06,5591.0,81.9252,81.9935,81.9081,81.9593,5591.0
2017-12-28 14:50:00,96.1,96.21,96.08,96.21,18293.0,81.9935,82.0873,81.9764,82.0873,18293.0
2017-12-28 14:55:00,96.2,96.22,96.13,96.13,6440.0,82.0788,82.0958,82.0191,82.0191,6440.0
2017-12-28 15:00:00,96.16,96.2,96.13,96.19,4185.0,82.0447,82.0788,82.0191,82.0702,4185.0
2017-12-28 15:05:00,96.2,96.23,96.19,96.19,7794.0,82.0788,82.1044,82.0702,82.0702,7794.0
2017-12-28 15:10:00,96.19,96.24,96.19,96.19,8712.0,82.0702,82.1129,82.0702,82.0702,8712.0
2017-12-28 15:15:00,96.19,96.2,96.14,96.18,10911.0,82.0702,82.0788,82.0276,82.0617,10911.0
2017-12-28 15:20:00,96.17,96.22,96.17,96.19,5121.0,82.0532,82.0958,82.0532,82.0702,5121.0
2017-12-28 15:25:00,96.17,96.19,96.16,96.17,7501.0,82.0532,82.0702,82.0447,82.0532,7501.0
2017-12-28 15:30:00,96.15,96.23,96.14,96.23,12721.0,82.0361,82.1044,82.0276,82.1044,12721.0
2017-12-28 15:35:00,96.23,96.37,96.22,96.34,18666.0,82.1044,82.2238,82.0958,82.1982,18666.0
2017-12-28 15:40:00,96.33,96.38,96.31,96.37,20691.0,82.1897,82.2324,82.1726,82.2238,20691.0
2017-12-28 15:45:00,96.37,96.4,96.31,96.37,13928.0,82.2238,82.2494,82.1726,82.2238,13928.0
2017-12-28 15:50:00,96.38,96.6,96.37,96.59,56400.0,82.2324,82.4201,82.2238,82.4115,56400.0
2017-12-28 15:55:00,96.58,96.61,96.53,96.53,38733.0,82.403,82.4286,82.3603,82.3603,38733.0
2017-12-29 09:30:00,96.49,96.71,96.4,96.48,31581.0,82.3262,82.5139,82.2494,82.3177,31581.0
2017-12-29 09:35:00,96.5,96.5,96.16,96.24,21040.0,82.3347,82.3347,82.0447,82.1129,21040.0
2017-12-29 09:40:00,96.24,96.28,96.02,96.08,19595.0,82.1129,82.147,81.9252,81.9764,19595.0
2017-12-29 09:45:00,96.1,96.11,95.69,95.73,28827.0,81.9935,82.002,81.6436,81.6778,28827.0
2017-12-29 09:50:00,95.76,95.85,95.69,95.75,11513.0,81.7034,81.7802,81.6436,81.6948,11513.0
2017-12-29 09:55:00,95.82,95.83,95.7,95.7,10775.0,81.7546,81.7631,81.6522,81.6522,10775.0
2017-12-29 10:00:00,95.7,95.72,95.53,95.66,33945.0,81.6522,81.6692,81.5071,81.618,33945.0
2017-12-29 10:05:00,95.66,95.7,95.55,95.65,20525.0,81.618,81.6522,81.5242,81.6095,20525.0
2017-12-29 10:10:00,95.63,95.66,95.54,95.56,12916.0,81.5925,81.618,81.5157,81.5327,12916.0
2017-12-29 10:15:00,95.53,95.63,95.46,95.54,35173.0,81.5071,81.5925,81.4474,81.5157,35173.0
2017-12-29 10:20:00,95.55,95.62,95.54,95.56,25369.0,81.5242,81.5839,81.5157,81.5327,25369.0
2017-12-29 10:25:00,95.55,95.58,95.53,95.56,5550.0,81.5242,81.5498,81.5071,81.5327,5550.0
2017-12-29 10:30:00,95.58,95.62,95.56,95.62,14325.0,81.5498,81.5839,81.5327,81.5839,14325.0
2017-12-29 10:35:00,95.59,95.63,95.45,95.53,25384.0,81.5583,81.5925,81.4389,81.5071,25384.0
2017-12-29 10:40:00,95.53,95.69,95.5,95.64,10818.0,81.5071,81.6436,81.4815,81.601,10818.0
2017-12-29 10:45:00,95.66,95.79,95.6,95.6,15449.0,81.618,81.729,81.5669,81.5669,15449.0
2017-12-29 10:50:00,95.57,95.6,95.47,95.47,15897.0,81.5413,81.5669,81.4559,81.4559,15897.0
2017-12-29 10:55:00,95.5,95.54,95.4,95.45,14400.0,81.4815,81.5157,81.3962,81.4389,14400.0
2017-12-29 11:00:00,95.46,95.46,95.31,95.42,9912.0,81.4474,81.4474,81.3194,81.4133,9912.0
2017-12-29 11:05:00,95.43,95.6,95.43,95.58,8483.0,81.4218,81.5669,81.4218,81.5498,8483.0
2017-12-29 11:10:00,95.5,95.56,95.5,95.55,7052.0,81.4815,81.5327,81.4815,81.5242,7052.0
2017-12-29 11:15:00,95.57,95.6,95.47,95.53,3694.0,81.5413,81.5669,81.4559,81.5071,3694.0
2017-12-29 11:20:00,95.54,95.62,95.52,95.59,6512.0,81.5157,81.5839,81.4986,81.5583,6512.0
2017-12-29 11:25:00,95.6,95.71,95.55,95.64,12472.0,81.5669,81.6607,81.5242,81.601,12472.0
2017-12-29 11:30:00,95.66,95.66,95.5,95.55,10461.0,81.618,81.618,81.4815,81.5242,10461.0
2017-12-29 11:35:00,95.6,95.65,95.55,95.6,3450.0,81.5669,81.6095,81.5242,81.5669,3450.0
2017-12-29 11:40:00,95.61,95.68,95.59,95.63,5100.0,81.5754,81.6351,81.5583,81.5925,5100.0
2017-12-29 11:45:00,95.63,95.7,95.61,95.7,3798.0,81.5925,81.6522,81.5754,81.6522,3798.0
2017-12-29 11:50:00,95.69,95.74,95.68,95.7,3870.0,81.6436,81.6863,81.6351,81.6522,3870.0
2017-12-29 11:55:00,95.71,95.71,95.67,95.67,2435.0,81.6607,81.6607,81.6266,81.6266,2435.0
2017-12-29 12:00:00,95.71,95.71,95.66,95.69,2690.0,81.6607,81.6607,81.618,81.6436,2690.0
2017-12-29 12:05:00,95.69,95.75,95.68,95.72,5694.0,81.6436,81.6948,81.6351,81.6692,5694.0
2017-12-29 12:10:00,95.75,95.79,95.73,95.74,3730.0,81.6948,81.729,81.6778,81.6863,3730.0
2017-12-29 12:15:00,95.76,95.76,95.73,95.76,7587.0,81.7034,81.7034,81.6778,81.7034,7587.0
2017-12-29 12:20:00,95.77,95.77,95.72,95.72,3653.0,81.7119,81.7119,81.6692,81.6692,3653.0
2017-12-29 12:25:00,95.73,95.73,95.66,95.66,2483.0,81.6778,81.6778,81.618,81.618,2483.0
2017-12-29 12:30:00,95.66,95.7,95.64,95.7,9599.0,81.618,81.6522,81.601,81.6522,9599.0
2017-12-29 12:35:00,95.71,95.82,95.71,95.82,4306.0,81.6607,81.7546,81.6607,81.7546,4306.0
2017-12-29 12:40:00,95.82,95.84,95.79,95.81,3600.0,81.7546,81.7716,81.729,81.746,3600.0
2017-12-29 12:45:00,95.81,95.81,95.67,95.68,23968.0,81.746,81.746,81.6266,81.6351,23968.0
2017-12-29 12:50:00,95.7,95.71,95.64,95.69,15032.0,81.6522,81.6607,81.601,81.6436,15032.0
2017-12-29 12:55:00,95.68,95.77,95.68,95.76,4548.0,81.6351,81.7119,81.6351,81.7034,4548.0
2017-12-29 13:00:00,95.75,95.76,95.72,95.74,4970.0,81.6948,81.7034,81.6692,81.6863,4970.0
2017-12-29 13:05:00,95.72,95.8,95.71,95.8,6600.0,81.6692,81.7375,81.6607,81.7375,6600.0
2017-12-29 13:10:00,95.81,95.82,95.77,95.77,5931.0,81.746,81.7546,81.7119,81.7119,5931.0
2017-12-29 13:15:00,95.76,95.84,95.74,95.84,6211.0,81.7034,81.7716,81.6863,81.7716,6211.0
2017-12-29 13:20:00,95.82,95.93,95.81,95.93,4181.0,81.7546,81.8484,81.746,81.8484,4181.0
2017-12-29 13:25:00,95.93,95.94,95.9,95.94,5895.0,81.8484,81.8569,81.8228,81.8569,5895.0
2017-12-29 13:30:00,95.93,95.93,95.86,95.9,6390.0,81.8484,81.8484,81.7887,81.8228,6390.0
2017-12-29 13:35:00,95.89,95.9,95.75,95.81,11840.0,81.8143,81.8228,81.6948,81.746,11840.0
2017-12-29 13:40:00,95.81,95.82,95.72,95.75,7980.0,81.746,81.7546,81.6692,81.6948,7980.0
2017-12-29 13:45:00,95.75,95.79,95.73,95.74,3950.0,81.6948,81.729,81.6778,81.6863,3950.0
2017-12-29 13:50:00,95.76,95.77,95.62,95.64,7136.0,81.7034,81.7119,81.5839,81.601,7136.0
2017-12-29 13:55:00,95.63,95.66,95.57,95.61,12991.0,81.5925,81.618,81.5413,81.5754,12991.0
2017-12-29 14:00:00,95.59,95.65,95.59,95.63,6261.0,81.5583,81.6095,81.5583,81.5925,6261.0
2017-12-29 14:05:00,95.66,95.71,95.6,95.67,13968.0,81.618,81.6607,81.5669,81.6266,13968.0
2017-12-29 14:10:00,95.65,95.67,95.64,95.65,7168.0,81.6095,81.6266,81.601,81.6095,7168.0
2017-12-29 14:15:00,95.66,95.68,95.63,95.65,10774.0,81.618,81.6351,81.5925,81.6095,10774.0
2017-12-29 14:20:00,95.65,95.66,95.58,95.59,8910.0,81.6095,81.618,81.5498,81.5583,8910.0
2017-12-29 14:25:00,95.59,95.62,95.55,95.58,10350.0,81.5583,81.5839,81.5242,81.5498,10350.0
2017-12-29 14:30:00,95.56,95.59,95.52,95.53,9102.0,81.5327,81.5583,81.4986,81.5071,9102.0
2017-12-29 14:35:00,95.53,95.59,95.52,95.57,8387.0,81.5071,81.5583,81.4986,81.5413,8387.0
2017-12-29 14:40:00,95.58,95.63,95.57,95.62,8904.0,81.5498,81.5925,81.5413,81.5839,8904.0
2017-12-29 14:45:00,95.61,95.62,95.54,95.54,7062.0,81.5754,81.5839,81.5157,81.5157,7062.0
2017-12-29 14:50:00,95.54,95.57,95.49,95.5,11714.0,81.5157,81.5413,81.473,81.4815,11714.0
2017-12-29 14:55:00,95.5,95.5,95.35,95.4,51530.0,81.4815,81.4815,81.3536,81.3962,51530.0
2017-12-29 15:00:00,95.41,95.41,95.28,95.37,27731.0,81.4047,81.4047,81.2938,81.3706,27731.0
2017-12-29 15:05:00,95.37,95.4,95.27,95.37,34133.0,81.3706,81.3962,81.2853,81.3706,34133.0
2017-12-29 15:10:00,95.37,95.54,95.26,95.5,34473.0,81.3706,81.5157,81.2768,81.4815,34473.0
2017-12-29 15:15:00,95.54,95.54,95.44,95.47,11486.0,81.5157,81.5157,81.4303,81.4559,11486.0
2017-12-29 15:20:00,95.46,95.5,95.44,95.47,7563.0,81.4474,81.4815,81.4303,81.4559,7563.0
2017-12-29 15:25:00,95.47,95.48,95.42,95.45,7770.0,81.4559,81.4645,81.4133,81.4389,7770.0
2017-12-29 15:30:00,95.48,95.5,95.42,95.43,9986.0,81.4645,81.4815,81.4133,81.4218,9986.0
2017-12-29 15:35:00,95.44,95.46,95.3,95.32,25335.0,81.4303,81.4474,81.3109,81.328,25335.0
2017-12-29 15:40:00,95.3,95.38,95.24,95.29,27070.0,81.3109,81.3791,81.2597,81.3024,27070.0
2017-12-29 15:45:00,95.28,95.29,95.25,95.28,14003.0,81.2938,81.3024,81.2682,81.2938,14003.0
2017-12-29 15:50:00,95.27,95.27,95.0,95.04,60030.0,81.2853,81.2853,81.0549,81.0891,60030.0
2017-12-29 15:55:00,95.02,95.1,94.93,94.97,73034.0,81.072,81.1403,80.9952,81.0293,73034.0
2018-01-02 09:30:00,96.09,96.09,95.12,95.2,74979.0,81.9849,81.9849,81.1573,81.2256,74979.0
2018-01-02 09:35:00,95.2,95.57,95.12,95.4,29983.0,81.2256,81.5413,81.1573,81.3962,29983.0
2018-01-02 09:40:00,95.39,95.91,95.37,95.87,20343.0,81.3877,81.8314,81.3706,81.7972,20343.0
2018-01-02 09:45:00,95.94,96.39,95.86,96.19,25792.0,81.8569,82.2409,81.7887,82.0702,25792.0
2018-01-02 09:50:00,96.16,96.45,96.15,96.23,24202.0,82.0447,82.2921,82.0361,82.1044,24202.0
2018-01-02 09:55:00,96.16,96.44,95.99,96.36,18934.0,82.0447,82.2836,81.8996,82.2153,18934.0
2018-01-02 10:00:00,96.29,96.47,96.29,96.43,24898.0,82.1556,82.3091,82.1556,82.275,24898.0
2018-01-02 10:05:00,96.46,96.6,96.46,96.55,19910.0,82.3006,82.4201,82.3006,82.3774,19910.0
2018-01-02 10:10:00,96.56,96.65,96.54,96.63,8492.0,82.3859,82.4627,82.3689,82.4457,8492.0
2018-01-02 10:15:00,96.64,96.71,96.46,96.66,30289.0,82.4542,82.5139,82.3006,82.4713,30289.0
2018-01-02 10:20:00,96.68,96.8,96.63,96.8,168346.0,82.4883,82.5907,82.4457,82.5907,168346.0
2018-01-02 10:25:00,96.8,96.89,96.7,96.76,12915.0,82.5907,82.6675,82.5054,82.5566,12915.0
2018-01-02 10:30:00,96.83,96.86,96.77,96.83,9460.0,82.6163,82.6419,82.5651,82.6163,9460.0
2018-01-02 10:35:00,96.84,96.92,96.61,96.66,25623.0,82.6248,82.6931,82.4286,82.4713,25623.0
2018-01-02 10:40:00,96.68,96.74,96.59,96.65,17453.0,82.4883,82.5395,82.4115,82.4627,17453.0
2018-01-02 10:45:00,96.71,96.74,96.51,96.54,13482.0,82.5139,82.5395,82.3433,82.3689,13482.0
2018-01-02 10:50:00,96.55,96.76,96.53,96.75,13686.0,82.3774,82.5566,82.3603,82.548,13686.0
2018-01-02 10:55:00,96.75,96.81,96.7,96.74,12535.0,82.548,82.5992,82.5054,82.5395,12535.0
2018-01-02 11:00:00,96.77,96.85,96.77,96.77,12877.0,82.5651,82.6334,82.5651,82.5651,12877.0
2018-01-02 11:05:00,96.76,96.99,96.76,96.96,16332.0,82.5566,82.7528,82.5566,82.7272,16332.0
2018-01-02 11:10:00,96.96,97.24,96.96,97.24,25366.0,82.7272,82.9661,82.7272,82.9661,25366.0
2018-01-02 11:15:00,97.21,97.43,97.16,97.2,26838.0,82.9405,83.1282,82.8979,82.932,26838.0
2018-01-02 11:20:00,97.16,97.21,97.11,97.13,22146.0,82.8979,82.9405,82.8552,82.8723,22146.0
2018-01-02 11:25:00,97.15,97.31,97.15,97.23,11760.0,82.8893,83.0258,82.8893,82.9576,11760.0
2018-01-02 11:30:00,97.3,97.3,97.07,97.1,7493.0,83.0173,83.0173,82.8211,82.8467,7493.0
2018-01-02 11:35:00,97.12,97.2,97.08,97.15,14054.0,82.8637,82.932,82.8296,82.8893,14054.0
2018-01-02 11:40:00,97.11,97.11,97.0,97.04,9458.0,82.8552,82.8552,82.7613,82.7955,9458.0
2018-01-02 11:45:00,97.06,97.18,97.04,97.15,20948.0,82.8125,82.9149,82.7955,82.8893,20948.0
2018-01-02 11:50:00,97.14,97.33,97.1,97.33,18851.0,82.8808,83.0429,82.8467,83.0429,18851.0
2018-01-02 11:55:00,97.32,97.42,97.24,97.24,13970.0,83.0344,83.1197,82.9661,82.9661,13970.0
2018-01-02 12:00:00,97.23,97.3,97.21,97.23,5803.0,82.9576,83.0173,82.9405,82.9576,5803.0
2018-01-02 12:05:00,97.24,97.51,97.24,97.49,19613.0,82.9661,83.1965,82.9661,83.1794,19613.0
2018-01-02 12:10:00,97.53,97.54,97.42,97.44,6919.0,83.2136,83.2221,83.1197,83.1368,6919.0
2018-01-02 12:15:00,97.44,97.58,97.43,97.56,12009.0,83.1368,83.2562,83.1282,83.2391,12009.0
2018-01-02 12:20:00,97.56,97.56,97.44,97.44,11747.0,83.2391,83.2391,83.1368,83.1368,11747.0
2018-01-02 12:25:00,97.45,97.5,97.4,97.44,9193.0,83.1453,83.188,83.1026,83.1368,9193.0
2018-01-02 12:30:00,97.42,97.49,97.4,97.41,57614.0,83.1197,83.1794,83.1026,83.1112,57614.0
2018-01-02 12:35:00,97.4,97.43,97.25,97.33,8698.0,83.1026,83.1282,82.9747,83.0429,8698.0
2018-01-02 12:40:00,97.31,97.32,97.21,97.27,6602.0,83.0258,83.0344,82.9405,82.9917,6602.0
2018-01-02 12:45:00,97.25,97.27,97.19,97.26,7636.0,82.9747,82.9917,82.9235,82.9832,7636.0
2018-01-02 12:50:00,97.26,97.3,97.25,97.25,5656.0,82.9832,83.0173,82.9747,82.9747,5656.0
2018-01-02 12:55:00,97.24,97.26,97.2,97.2,8833.0,82.9661,82.9832,82.932,82.932,8833.0
2018-01-02 13:00:00,97.22,97.24,97.16,97.19,5577.0,82.9491,82.9661,82.8979,82.9235,5577.0
2018-01-02 13:05:00,97.15,97.17,97.08,97.16,8220.0,82.8893,82.9064,82.8296,82.8979,8220.0
2018-01-02 13:10:00,97.18,97.41,97.17,97.36,14029.0,82.9149,83.1112,82.9064,83.0685,14029.0
2018-01-02 13:15:00,97.35,97.36,97.29,97.36,3908.0,83.06,83.0685,83.0088,83.0685,3908.0
2018-01-02 13:20:00,97.37,97.39,97.26,97.31,11524.0,83.077,83.0941,82.9832,83.0258,11524.0
2018-01-02 13:25:00,97.3,97.32,97.29,97.32,3260.0,83.0173,83.0344,83.0088,83.0344,3260.0
2018-01-02 13:30:00,97.29,97.3,97.24,97.29,5949.0,83.0088,83.0173,82.9661,83.0088,5949.0
2018-01-02 13:35:00,97.29,97.41,97.27,97.39,6266.0,83.0088,83.1112,82.9917,83.0941,6266.0
2018-01-02 13:40:00,97.42,97.43,97.3,97.3,6749.0,83.1197,83.1282,83.0173,83.0173,6749.0
2018-01-02 13:45:00,97.29,97.34,97.27,97.31,10056.0,83.0088,83.0514,82.9917,83.0258,10056.0
2018-01-02 13:50:00,97.3,97.31,97.24,97.31,15439.0,83.0173,83.0258,82.9661,83.0258,15439.0
2018-01-02 13:55:00,97.27,97.37,97.25,97.32,8236.0,82.9917,83.077,82.9747,83.0344,8236.0
2018-01-02 14:00:00,97.28,97.47,97.28,97.42,4300.0,83.0002,83.1624,83.0002,83.1197,4300.0
2018-01-02 14:05:00,97.41,97.48,97.39,97.41,12882.0,83.1112,83.1709,83.0941,83.1112,12882.0
2018-01-02 14:10:00,97.41,97.49,97.39,97.47,10417.0,83.1112,83.1794,83.0941,83.1624,10417.0
2018-01-02 14:15:00,97.46,97.47,97.43,97.43,7808.0,83.1538,83.1624,83.1282,83.1282,7808.0
2018-01-02 14:20:00,97.44,97.46,97.39,97.44,10776.0,83.1368,83.1538,83.0941,83.1368,10776.0
2018-01-02 14:25:00,97.42,97.53,97.42,97.53,12128.0,83.1197,83.2136,83.1197,83.2136,12128.0
2018-01-02 14:30:00,97.53,97.64,97.52,97.62,15416.0,83.2136,83.3074,83.205,83.2903,15416.0
2018-01-02 14:35:00,97.63,97.76,97.6,97.71,20993.0,83.2989,83.4098,83.2733,83.3671,20993.0
2018-01-02 14:40:00,97.71,97.85,97.71,97.79,18363.0,83.3671,83.4866,83.3671,83.4354,18363.0
2018-01-02 14:45:00,97.79,97.85,97.78,97.8,15597.0,83.4354,83.4866,83.4269,83.4439,15597.0
2018-01-02 14:50:00,97.81,97.9,97.81,97.84,13212.0,83.4524,83.5292,83.4524,83.478,13212.0
2018-01-02 14:55:00,97.84,97.87,97.76,97.83,14889.0,83.478,83.5036,83.4098,83.4695,14889.0
2018-01-02 15:00:00,97.84,97.96,97.82,97.94,20070.0,83.478,83.5804,83.461,83.5634,20070.0
2018-01-02 15:05:00,97.94,97.95,97.84,97.89,17824.0,83.5634,83.5719,83.478,83.5207,17824.0
2018-01-02 15:10:00,97.88,97.98,97.86,97.91,19700.0,83.5122,83.5975,83.4951,83.5378,19700.0
2018-01-02 15:15:00,97.9,97.99,97.88,97.99,13739.0,83.5292,83.606,83.5122,83.606,13739.0
2018-01-02 15:20:00,97.98,97.99,97.93,97.99,19680.0,83.5975,83.606,83.5548,83.606,19680.0
2018-01-02 15:25:00,97.98,98.05,97.95,98.04,20280.0,83.5975,83.6572,83.5719,83.6487,20280.0
2018-01-02 15:30:00,98.03,98.03,97.94,97.94,14881.0,83.6402,83.6402,83.5634,83.5634,14881.0
2018-01-02 15:35:00,97.93,97.95,97.87,97.95,20704.0,83.5548,83.5719,83.5036,83.5719,20704.0
2018-01-02 15:40:00,97.96,98.15,97.96,98.13,37346.0,83.5804,83.7425,83.5804,83.7255,37346.0
2018-01-02 15:45:00,98.12,98.28,98.08,98.24,42154.0,83.7169,83.8535,83.6828,83.8193,42154.0
2018-01-02 15:50:00,98.26,98.44,98.24,98.32,62973.0,83.8364,83.99,83.8193,83.8876,62973.0
2018-01-02 15:55:00,98.31,98.5,98.27,98.42,138035.0,83.8791,84.0412,83.8449,83.9729,138035.0
2018-01-03 09:30:00,98.73,98.89,98.54,98.8,68734.0,84.2374,84.3739,84.0753,84.2971,68734.0
2018-01-03 09:35:00,98.81,99.4,98.79,99.4,44100.0,84.3057,84.8091,84.2886,84.8091,44100.0
2018-01-03 09:40:00,99.39,99.68,99.27,99.38,34785.0,84.8005,85.048,84.6981,84.792,34785.0
2018-01-03 09:45:00,99.36,99.71,99.36,99.65,20647.0,84.7749,85.0735,84.7749,85.0224,20647.0
2018-01-03 09:50:00,99.66,100.06,99.65,99.95,57153.0,85.0309,85.3722,85.0224,85.2783,57153.0
2018-01-03 09:55:00,99.88,100.19,99.88,100.12,18876.0,85.2186,85.4831,85.2186,85.4234,18876.0
2018-01-03 10:00:00,100.13,100.49,100.08,100.4,34960.0,85.4319,85.7391,85.3892,85.6623,34960.0
2018-01-03 10:05:00,100.36,100.39,100.05,100.07,35512.0,85.6281,85.6537,85.3636,85.3807,35512.0
2018-01-03 10:10:00,100.06,100.13,99.82,99.93,35821.0,85.3722,85.4319,85.1674,85.2613,35821.0
2018-01-03 10:15:00,99.96,100.02,99.56,99.64,24819.0,85.2869,85.338,84.9456,85.0138,24819.0
2018-01-03 10:20:00,99.65,99.65,99.45,99.48,19939.0,85.0224,85.0224,84.8517,84.8773,19939.0
2018-01-03 10:25:00,99.51,99.8,99.49,99.67,21326.0,84.9029,85.1503,84.8858,85.0394,21326.0
2018-01-03 10:30:00,99.67,99.77,99.58,99.58,26256.0,85.0394,85.1247,84.9626,84.9626,26256.0
2018-01-03 10:35:00,99.59,99.63,99.31,99.33,23477.0,84.9712,85.0053,84.7323,84.7493,23477.0
2018-01-03 10:40:00,99.31,99.5,99.31,99.45,16110.0,84.7323,84.8944,84.7323,84.8517,16110.0
2018-01-03 10:45:00,99.45,99.49,99.32,99.35,34504.0,84.8517,84.8858,84.7408,84.7664,34504.0
2018-01-03 10:50:00,99.34,99.44,99.29,99.3,15558.0,84.7579,84.8432,84.7152,84.7237,15558.0
2018-01-03 10:55:00,99.29,99.34,99.23,99.32,12626.0,84.7152,84.7579,84.664,84.7408,12626.0
2018-01-03 11:00:00,99.33,99.46,99.32,99.41,13141.0,84.7493,84.8602,84.7408,84.8176,13141.0
2018-01-03 11:05:00,99.4,99.47,99.35,99.47,9227.0,84.8091,84.8688,84.7664,84.8688,9227.0
2018-01-03 11:10:00,99.45,99.58,99.4,99.48,10576.0,84.8517,84.9626,84.8091,84.8773,10576.0
2018-01-03 11:15:00,99.45,99.55,99.39,99.42,12984.0,84.8517,84.937,84.8005,84.8261,12984.0
2018-01-03 11:20:00,99.43,99.47,99.34,99.44,11379.0,84.8346,84.8688,84.7579,84.8432,11379.0
2018-01-03 11:25:00,99.43,99.49,99.41,99.46,16036.0,84.8346,84.8858,84.8176,84.8602,16036.0
2018-01-03 11:30:00,99.48,99.81,99.48,99.81,29686.0,84.8773,85.1589,84.8773,85.1589,29686.0
2018-01-03 11:35:00,99.79,99.84,99.63,99.69,19542.0,85.1418,85.1845,85.0053,85.0565,19542.0
2018-01-03 11:40:00,99.69,99.77,99.6,99.73,18150.0,85.0565,85.1247,84.9797,85.0906,18150.0
2018-01-03 11:45:00,99.69,99.73,99.58,99.59,19425.0,85.0565,85.0906,84.9626,84.9712,19425.0
2018-01-03 11:50:00,99.59,99.71,99.5,99.54,15772.0,84.9712,85.0735,84.8944,84.9285,15772.0
2018-01-03 11:55:00,99.54,99.65,99.41,99.41,14904.0,84.9285,85.0224,84.8176,84.8176,14904.0
2018-01-03 12:00:00,99.43,99.45,99.2,99.2,17607.0,84.8346,84.8517,84.6384,84.6384,17607.0
2018-01-03 12:05:00,99.23,99.44,99.21,99.37,48638.0,84.664,84.8432,84.6469,84.7835,48638.0
2018-01-03 12:10:00,99.36,99.49,99.33,99.36,12483.0,84.7749,84.8858,84.7493,84.7749,12483.0
2018-01-03 12:15:00,99.35,99.56,99.33,99.56,7504.0,84.7664,84.9456,84.7493,84.9456,7504.0
2018-01-03 12:20:00,99.54,99.72,99.52,99.7,21233.0,84.9285,85.0821,84.9114,85.065,21233.0
2018-01-03 12:25:00,99.69,99.89,99.69,99.86,24338.0,85.0565,85.2271,85.0565,85.2015,24338.0
2018-01-03 12:30:00,99.87,99.9,99.83,99.83,11505.0,85.2101,85.2357,85.1759,85.1759,11505.0
2018-01-03 12:35:00,99.85,99.95,99.85,99.94,17624.0,85.193,85.2783,85.193,85.2698,17624.0
2018-01-03 12:40:00,99.95,100.18,99.95,100.11,23605.0,85.2783,85.4746,85.2783,85.4148,23605.0
2018-01-03 12:45:00,100.12,100.28,100.1,100.18,20753.0,85.4234,85.5599,85.4063,85.4746,20753.0
2018-01-03 12:50:00,100.18,100.23,100.01,100.15,22371.0,85.4746,85.5172,85.3295,85.449,22371.0
2018-01-03 12:55:00,100.15,100.26,100.03,100.1,17042.0,85.449,85.5428,85.3466,85.4063,17042.0
2018-01-03 13:00:00,100.09,100.16,99.94,99.97,16369.0,85.3978,85.4575,85.2698,85.2954,16369.0
2018-01-03 13:05:00,99.95,100.03,99.83,100.03,27799.0,85.2783,85.3466,85.1759,85.3466,27799.0
2018-01-03 13:10:00,100.04,100.1,99.98,100.09,11458.0,85.3551,85.4063,85.3039,85.3978,11458.0
2018-01-03 13:15:00,100.11,100.19,100.01,100.07,11523.0,85.4148,85.4831,85.3295,85.3807,11523.0
2018-01-03 13:20:00,100.07,100.14,99.99,100.07,13452.0,85.3807,85.4404,85.3124,85.3807,13452.0
2018-01-03 13:25:00,100.06,100.11,99.9,99.95,22783.0,85.3722,85.4148,85.2357,85.2783,22783.0
2018-01-03 13:30:00,99.95,99.97,99.81,99.96,17396.0,85.2783,85.2954,85.1589,85.2869,17396.0
2018-01-03 13:35:00,99.92,99.95,99.76,99.78,9291.0,85.2527,85.2783,85.1162,85.1333,9291.0
2018-01-03 13:40:00,99.79,99.89,99.73,99.85,17440.0,85.1418,85.2271,85.0906,85.193,17440.0
2018-01-03 13:45:00,99.87,100.01,99.87,99.99,11124.0,85.2101,85.3295,85.2101,85.3124,11124.0
2018-01-03 13:50:00,99.97,100.03,99.91,100.03,14048.0,85.2954,85.3466,85.2442,85.3466,14048.0
2018-01-03 13:55:00,100.02,100.09,99.94,99.94,15056.0,85.338,85.3978,85.2698,85.2698,15056.0
2018-01-03 14:00:00,99.97,100.06,99.93,100.06,26545.0,85.2954,85.3722,85.2613,85.3722,26545.0
2018-01-03 14:05:00,100.05,100.14,100.02,100.07,15298.0,85.3636,85.4404,85.338,85.3807,15298.0
2018-01-03 14:10:00,100.09,100.14,100.0,100.12,14383.0,85.3978,85.4404,85.321,85.4234,14383.0
2018-01-03 14:15:00,100.09,100.11,100.01,100.09,14790.0,85.3978,85.4148,85.3295,85.3978,14790.0
2018-01-03 14:20:00,100.09,100.09,100.0,100.09,58072.0,85.3978,85.3978,85.321,85.3978,58072.0
2018-01-03 14:25:00,100.09,100.28,100.09,100.18,22855.0,85.3978,85.5599,85.3978,85.4746,22855.0
2018-01-03 14:30:00,100.19,100.19,100.06,100.09,16207.0,85.4831,85.4831,85.3722,85.3978,16207.0
2018-01-03 14:35:00,100.09,100.2,100.0,100.05,21414.0,85.3978,85.4916,85.321,85.3636,21414.0
2018-01-03 14:40:00,100.06,100.12,100.01,100.02,12554.0,85.3722,85.4234,85.3295,85.338,12554.0
2018-01-03 14:45:00,100.0,100.06,99.97,100.01,22504.0,85.321,85.3722,85.2954,85.3295,22504.0
2018-01-03 14:50:00,100.03,100.03,99.88,99.97,29371.0,85.3466,85.3466,85.2186,85.2954,29371.0
2018-01-03 14:55:00,99.98,100.04,99.92,99.94,13110.0,85.3039,85.3551,85.2527,85.2698,13110.0
2018-01-03 15:00:00,99.93,99.94,99.83,99.83,13600.0,85.2613,85.2698,85.1759,85.1759,13600.0
2018-01-03 15:05:00,99.84,99.9,99.76,99.85,17654.0,85.1845,85.2357,85.1162,85.193,17654.0
2018-01-03 15:10:00,99.85,99.89,99.79,99.89,14071.0,85.193,85.2271,85.1418,85.2271,14071.0
2018-01-03 15:15:00,99.89,100.0,99.87,99.99,18648.0,85.2271,85.321,85.2101,85.3124,18648.0
2018-01-03 15:20:00,99.98,99.99,99.91,99.98,22932.0,85.3039,85.3124,85.2442,85.3039,22932.0
2018-01-03 15:25:00,99.99,99.99,99.85,99.87,13214.0,85.3124,85.3124,85.193,85.2101,13214.0
2018-01-03 15:30:00,99.87,99.98,99.87,99.94,24179.0,85.2101,85.3039,85.2101,85.2698,24179.0
2018-01-03 15:35:00,99.93,99.97,99.87,99.89,19029.0,85.2613,85.2954,85.2101,85.2271,19029.0
2018-01-03 15:40:00,99.88,99.89,99.83,99.86,24604.0,85.2186,85.2271,85.1759,85.2015,24604.0
2018-01-03 15:45:00,99.86,99.96,99.84,99.89,58829.0,85.2015,85.2869,85.1845,85.2271,58829.0
2018-01-03 15:50:00,99.9,100.07,99.9,100.05,57930.0,85.2357,85.3807,85.2357,85.3636,57930.0
2018-01-03 15:55:00,100.06,100.09,99.9,99.95,88137.0,85.3722,85.3978,85.2357,85.2783,88137.0
2018-01-04 09:30:00,100.61,100.96,100.41,100.41,64050.0,85.8414,86.1401,85.6708,85.6708,64050.0
2018-01-04 09:35:00,100.41,100.91,100.26,100.26,32259.0,85.6708,86.0974,85.5428,85.5428,32259.0
2018-01-04 09:40:00,100.25,100.32,99.53,99.65,46948.0,85.5343,85.594,84.92,85.0224,46948.0
2018-01-04 09:45:00,99.6,99.71,99.1,99.43,32609.0,84.9797,85.0735,84.5531,84.8346,32609.0
2018-01-04 09:50:00,99.42,99.59,99.38,99.5,26995.0,84.8261,84.9712,84.792,84.8944,26995.0
2018-01-04 09:55:00,99.55,99.65,99.36,99.48,25450.0,84.937,85.0224,84.7749,84.8773,25450.0
2018-01-04 10:00:00,99.43,99.72,99.35,99.38,31303.0,84.8346,85.0821,84.7664,84.792,31303.0
2018-01-04 10:05:00,99.38,99.6,99.34,99.57,16887.0,84.792,84.9797,84.7579,84.9541,16887.0
2018-01-04 10:10:00,99.6,99.75,99.53,99.64,13067.0,84.9797,85.1077,84.92,85.0138,13067.0
2018-01-04 10:15:00,99.63,99.81,99.62,99.7,27802.0,85.0053,85.1589,84.9968,85.065,27802.0
2018-01-04 10:20:00,99.71,99.74,99.53,99.64,10183.0,85.0735,85.0991,84.92,85.0138,10183.0
2018-01-04 10:25:00,99.67,99.89,99.61,99.89,16212.0,85.0394,85.2271,84.9882,85.2271,16212.0
2018-01-04 10:30:00,99.91,99.95,99.66,99.95,33692.0,85.2442,85.2783,85.0309,85.2783,33692.0
2018-01-04 10:35:00,99.94,99.98,99.87,99.95,14125.0,85.2698,85.3039,85.2101,85.2783,14125.0
2018-01-04 10:40:00,99.95,100.04,99.84,99.87,16385.0,85.2783,85.3551,85.1845,85.2101,16385.0
2018-01-04 10:45:00,99.88,100.0,99.87,99.94,7658.0,85.2186,85.321,85.2101,85.2698,7658.0
2018-01-04 10:50:00,99.95,100.1,99.94,100.05,9944.0,85.2783,85.4063,85.2698,85.3636,9944.0
2018-01-04 10:55:00,100.03,100.22,99.97,100.08,9121.0,85.3466,85.5087,85.2954,85.3892,9121.0
2018-01-04 11:00:00,100.13,100.16,99.97,99.97,15589.0,85.4319,85.4575,85.2954,85.2954,15589.0
2018-01-04 11:05:00,99.99,100.08,99.94,99.94,12256.0,85.3124,85.3892,85.2698,85.2698,12256.0
2018-01-04 11:10:00,99.95,99.98,99.85,99.89,13841.0,85.2783,85.3039,85.193,85.2271,13841.0
2018-01-04 11:15:00,99.92,99.96,99.86,99.91,12231.0,85.2527,85.2869,85.2015,85.2442,12231.0
2018-01-04 11:20:00,99.87,100.03,99.87,99.91,8224.0,85.2101,85.3466,85.2101,85.2442,8224.0
2018-01-04 11:25:00,99.96,100.08,99.92,99.99,8927.0,85.2869,85.3892,85.2527,85.3124,8927.0
2018-01-04 11:30:00,100.04,100.15,100.04,100.13,6746.0,85.3551,85.449,85.3551,85.4319,6746.0
2018-01-04 11:35:00,100.13,100.16,100.05,100.14,13141.0,85.4319,85.4575,85.3636,85.4404,13141.0
2018-01-04 11:40:00,100.15,100.17,100.06,100.1,5659.0,85.449,85.466,85.3722,85.4063,5659.0
2018-01-04 11:45:00,100.12,100.18,100.11,100.16,4752.0,85.4234,85.4746,85.4148,85.4575,4752.0
2018-01-04 11:50:00,100.18,100.25,100.1,100.16,6430.0,85.4746,85.5343,85.4063,85.4575,6430.0
2018-01-04 11:55:00,100.16,100.21,100.02,100.09,11681.0,85.4575,85.5002,85.338,85.3978,11681.0
2018-01-04 12:00:00,100.09,100.15,100.07,100.14,6633.0,85.3978,85.449,85.3807,85.4404,6633.0
2018-01-04 12:05:00,100.15,100.24,100.07,100.21,10293.0,85.449,85.5257,85.3807,85.5002,10293.0
2018-01-04 12:10:00,100.24,100.29,100.18,100.29,8865.0,85.5257,85.5684,85.4746,85.5684,8865.0
2018-01-04 12:15:00,100.28,100.4,100.25,100.38,10607.0,85.5599,85.6623,85.5343,85.6452,10607.0
2018-01-04 12:20:00,100.38,100.41,100.2,100.2,11216.0,85.6452,85.6708,85.4916,85.4916,11216.0
2018-01-04 12:25:00,100.22,100.27,100.19,100.21,8001.0,85.5087,85.5513,85.4831,85.5002,8001.0
2018-01-04 12:30:00,100.21,100.25,100.18,100.21,6058.0,85.5002,85.5343,85.4746,85.5002,6058.0
2018-01-04 12:35:00,100.19,100.19,100.13,100.14,6601.0,85.4831,85.4831,85.4319,85.4404,6601.0
2018-01-04 12:40:00,100.14,100.23,100.14,100.21,5526.0,85.4404,85.5172,85.4404,85.5002,5526.0
2018-01-04 12:45:00,100.24,100.27,100.21,100.21,5911.0,85.5257,85.5513,85.5002,85.5002,5911.0
2018-01-04 12:50:00,100.21,100.23,100.1,100.21,6208.0,85.5002,85.5172,85.4063,85.5002,6208.0
2018-01-04 12:55:00,100.17,100.3,100.16,100.26,50540.0,85.466,85.5769,85.4575,85.5428,50540.0
2018-01-04 13:00:00,100.26,100.36,100.26,100.3,5297.0,85.5428,85.6281,85.5428,85.5769,5297.0
2018-01-04 13:05:00,100.31,100.38,100.3,100.36,4927.0,85.5855,85.6452,85.5769,85.6281,4927.0
2018-01-04 13:10:00,100.39,100.4,100.27,100.31,12620.0,85.6537,85.6623,85.5513,85.5855,12620.0
2018-01-04 13:15:00,100.31,100.44,100.31,100.4,11469.0,85.5855,85.6964,85.5855,85.6623,11469.0
2018-01-04 13:20:00,100.43,100.43,100.26,100.39,7551.0,85.6879,85.6879,85.5428,85.6537,7551.0
2018-01-04 13:25:00,100.34,100.4,100.34,100.36,5278.0,85.6111,85.6623,85.6111,85.6281,5278.0
2018-01-04 13:30:00,100.38,100.44,100.38,100.38,4128.0,85.6452,85.6964,85.6452,85.6452,4128.0
2018-01-04 13:35:00,100.4,100.43,100.34,100.38,19224.0,85.6623,85.6879,85.6111,85.6452,19224.0
2018-01-04 13:40:00,100.38,100.4,100.31,100.39,8751.0,85.6452,85.6623,85.5855,85.6537,8751.0
2018-01-04 13:45:00,100.39,100.55,100.37,100.48,20170.0,85.6537,85.7902,85.6367,85.7305,20170.0
2018-01-04 13:50:00,100.44,100.52,100.44,100.46,5589.0,85.6964,85.7646,85.6964,85.7135,5589.0
2018-01-04 13:55:00,100.46,100.46,100.35,100.39,7865.0,85.7135,85.7135,85.6196,85.6537,7865.0
2018-01-04 14:00:00,100.4,100.5,100.37,100.47,10565.0,85.6623,85.7476,85.6367,85.722,10565.0
2018-01-04 14:05:00,100.47,100.52,100.4,100.48,8519.0,85.722,85.7646,85.6623,85.7305,8519.0
2018-01-04 14:10:00,100.52,100.54,100.38,100.45,10959.0,85.7646,85.7817,85.6452,85.7049,10959.0
2018-01-04 14:15:00,100.45,100.53,100.43,100.45,8601.0,85.7049,85.7732,85.6879,85.7049,8601.0
2018-01-04 14:20:00,100.5,100.54,100.47,100.51,6272.0,85.7476,85.7817,85.722,85.7561,6272.0
2018-01-04 14:25:00,100.51,100.52,100.42,100.51,14134.0,85.7561,85.7646,85.6793,85.7561,14134.0
2018-01-04 14:30:00,100.49,100.58,100.49,100.54,5744.0,85.7391,85.8158,85.7391,85.7817,5744.0
2018-01-04 14:35:00,100.55,100.6,100.54,100.59,8237.0,85.7902,85.8329,85.7817,85.8244,8237.0
2018-01-04 14:40:00,100.59,100.61,100.56,100.56,29938.0,85.8244,85.8414,85.7988,85.7988,29938.0
2018-01-04 14:45:00,100.58,100.68,100.57,100.64,9453.0,85.8158,85.9012,85.8073,85.867,9453.0
2018-01-04 14:50:00,100.6,100.63,100.56,100.57,13798.0,85.8329,85.8585,85.7988,85.8073,13798.0
2018-01-04 14:55:00,100.59,100.64,100.55,100.64,16094.0,85.8244,85.867,85.7902,85.867,16094.0
2018-01-04 15:00:00,100.64,100.72,100.59,100.67,23513.0,85.867,85.9353,85.8244,85.8926,23513.0
2018-01-04 15:05:00,100.68,100.74,100.67,100.69,22398.0,85.9012,85.9524,85.8926,85.9097,22398.0
2018-01-04 15:10:00,100.69,100.76,100.68,100.75,14592.0,85.9097,85.9694,85.9012,85.9609,14592.0
2018-01-04 15:15:00,100.77,100.81,100.73,100.76,10527.0,85.978,86.0121,85.9438,85.9694,10527.0
2018-01-04 15:20:00,100.77,100.91,100.76,100.84,15264.0,85.978,86.0974,85.9694,86.0377,15264.0
2018-01-04 15:25:00,100.84,100.9,100.75,100.77,17188.0,86.0377,86.0889,85.9609,85.978,17188.0
2018-01-04 15:30:00,100.78,100.78,100.68,100.74,22289.0,85.9865,85.9865,85.9012,85.9524,22289.0
2018-01-04 15:35:00,100.76,100.77,100.7,100.72,20117.0,85.9694,85.978,85.9182,85.9353,20117.0
2018-01-04 15:40:00,100.72,100.72,100.63,100.69,21185.0,85.9353,85.9353,85.8585,85.9097,21185.0
2018-01-04 15:45:00,100.68,100.76,100.68,100.74,47605.0,85.9012,85.9694,85.9012,85.9524,47605.0
2018-01-04 15:50:00,100.73,100.87,100.7,100.77,58551.0,85.9438,86.0633,85.9182,85.978,58551.0
2018-01-04 15:55:00,100.77,100.78,100.73,100.76,62215.0,85.978,85.9865,85.9438,85.9694,62215.0
2018-01-05 09:30:00,101.12,101.15,100.42,100.53,62136.0,86.2766,86.3022,85.6793,85.7732,62136.0
2018-01-05 09:35:00,100.51,100.8,100.15,100.57,38212.0,85.7561,86.0035,85.449,85.8073,38212.0
2018-01-05 09:40:00,100.57,100.74,100.38,100.46,24718.0,85.8073,85.9524,85.6452,85.7135,24718.0
2018-01-05 09:45:00,100.43,100.6,100.34,100.41,18469.0,85.6879,85.8329,85.6111,85.6708,18469.0
2018-01-05 09:50:00,100.47,100.62,100.35,100.4,22580.0,85.722,85.85,85.6196,85.6623,22580.0
2018-01-05 09:55:00,100.47,100.63,100.47,100.5,28246.0,85.722,85.8585,85.722,85.7476,28246.0
2018-01-05 10:00:00,100.51,100.73,100.48,100.71,13078.0,85.7561,85.9438,85.7305,85.9268,13078.0
2018-01-05 10:05:00,100.75,101.09,100.75,100.95,16741.0,85.9609,86.251,85.9609,86.1315,16741.0
2018-01-05 10:10:00,100.95,101.1,100.8,101.08,7729.0,86.1315,86.2595,86.0035,86.2424,7729.0
2018-01-05 10:15:00,101.09,101.45,101.03,101.32,27898.0,86.251,86.5581,86.1998,86.4472,27898.0
2018-01-05 10:20:00,101.39,101.49,101.18,101.24,8855.0,86.5069,86.5923,86.3278,86.379,8855.0
2018-01-05 10:25:00,101.24,101.58,101.09,101.41,47361.0,86.379,86.6691,86.251,86.524,47361.0
2018-01-05 10:30:00,101.41,101.42,101.24,101.42,16387.0,86.524,86.5325,86.379,86.5325,16387.0
2018-01-05 10:35:00,101.43,101.54,101.36,101.45,19094.0,86.5411,86.6349,86.4813,86.5581,19094.0
2018-01-05 10:40:00,101.47,101.47,101.3,101.31,10631.0,86.5752,86.5752,86.4302,86.4387,10631.0
2018-01-05 10:45:00,101.32,101.46,101.25,101.32,19057.0,86.4472,86.5667,86.3875,86.4472,19057.0
2018-01-05 10:50:00,101.3,101.39,101.27,101.38,9082.0,86.4302,86.5069,86.4046,86.4984,9082.0
2018-01-05 10:55:00,101.37,101.74,101.37,101.69,14311.0,86.4899,86.8056,86.4899,86.7629,14311.0
2018-01-05 11:00:00,101.67,101.8,101.64,101.76,17396.0,86.7458,86.8568,86.7202,86.8226,17396.0
2018-01-05 11:05:00,101.75,101.89,101.62,101.86,18278.0,86.8141,86.9335,86.7032,86.9079,18278.0
2018-01-05 11:10:00,101.84,101.94,101.81,101.81,13875.0,86.8909,86.9762,86.8653,86.8653,13875.0
2018-01-05 11:15:00,101.84,101.9,101.73,101.84,12734.0,86.8909,86.9421,86.797,86.8909,12734.0
2018-01-05 11:20:00,101.86,101.9,101.72,101.82,12259.0,86.9079,86.9421,86.7885,86.8738,12259.0
2018-01-05 11:25:00,101.84,102.01,101.79,101.96,18180.0,86.8909,87.0359,86.8482,86.9933,18180.0
2018-01-05 11:30:00,101.96,101.97,101.75,101.87,15944.0,86.9933,87.0018,86.8141,86.9165,15944.0
2018-01-05 11:35:00,101.9,101.95,101.68,101.71,19179.0,86.9421,86.9847,86.7544,86.78,19179.0
2018-01-05 11:40:00,101.72,101.88,101.68,101.88,8926.0,86.7885,86.925,86.7544,86.925,8926.0
2018-01-05 11:45:00,101.88,101.92,101.83,101.87,6635.0,86.925,86.9591,86.8824,86.9165,6635.0
2018-01-05 11:50:00,101.87,101.97,101.8,101.97,8596.0,86.9165,87.0018,86.8568,87.0018,8596.0
2018-01-05 11:55:00,101.98,102.06,101.9,102.03,10304.0,87.0103,87.0786,86.9421,87.053,10304.0
2018-01-05 12:00:00,102.0,102.0,101.84,101.85,6134.0,87.0274,87.0274,86.8909,86.8994,6134.0
2018-01-05 12:05:00,101.86,101.97,101.82,101.96,6113.0,86.9079,87.0018,86.8738,86.9933,6113.0
2018-01-05 12:10:00,101.96,101.96,101.84,101.87,6802.0,86.9933,86.9933,86.8909,86.9165,6802.0
2018-01-05 12:15:00,101.85,101.89,101.8,101.86,6994.0,86.8994,86.9335,86.8568,86.9079,6994.0
2018-01-05 12:20:00,101.87,101.87,101.71,101.87,10863.0,86.9165,86.9165,86.78,86.9165,10863.0
2018-01-05 12:25:00,101.89,101.92,101.8,101.88,11015.0,86.9335,86.9591,86.8568,86.925,11015.0
2018-01-05 12:30:00,101.85,101.92,101.8,101.9,7202.0,86.8994,86.9591,86.8568,86.9421,7202.0
2018-01-05 12:35:00,101.93,102.0,101.88,101.88,11922.0,86.9677,87.0274,86.925,86.925,11922.0
2018-01-05 12:40:00,101.93,101.98,101.91,101.95,7365.0,86.9677,87.0103,86.9506,86.9847,7365.0
2018-01-05 12:45:00,101.97,101.99,101.91,101.94,15137.0,87.0018,87.0189,86.9506,86.9762,15137.0
2018-01-05 12:50:00,101.96,101.99,101.85,101.99,12286.0,86.9933,87.0189,86.8994,87.0189,12286.0
2018-01-05 12:55:00,101.95,102.06,101.94,102.06,10632.0,86.9847,87.0786,86.9762,87.0786,10632.0
2018-01-05 13:00:00,102.06,102.08,101.98,101.99,8453.0,87.0786,87.0957,87.0103,87.0189,8453.0
2018-01-05 13:05:00,101.98,102.07,101.97,102.0,9280.0,87.0103,87.0871,87.0018,87.0274,9280.0
2018-01-05 13:10:00,102.0,102.01,101.92,101.92,11615.0,87.0274,87.0359,86.9591,86.9591,11615.0
2018-01-05 13:15:00,101.93,101.96,101.89,101.96,4758.0,86.9677,86.9933,86.9335,86.9933,4758.0
2018-01-05 13:20:00,101.93,101.93,101.82,101.84,7795.0,86.9677,86.9677,86.8738,86.8909,7795.0
2018-01-05 13:25:00,101.86,102.02,101.85,102.01,7563.0,86.9079,87.0445,86.8994,87.0359,7563.0
2018-01-05 13:30:00,102.01,102.06,101.99,102.0,7986.0,87.0359,87.0786,87.0189,87.0274,7986.0
2018-01-05 13:35:00,101.99,102.02,101.92,101.97,13690.0,87.0189,87.0445,86.9591,87.0018,13690.0
2018-01-05 13:40:00,101.97,102.06,101.95,102.06,7734.0,87.0018,87.0786,86.9847,87.0786,7734.0
2018-01-05 13:45:00,102.06,102.06,101.94,101.94,7175.0,87.0786,87.0786,86.9762,86.9762,7175.0
2018-01-05 13:50:00,101.96,101.96,101.83,101.85,11169.0,86.9933,86.9933,86.8824,86.8994,11169.0
2018-01-05 13:55:00,101.85,101.92,101.84,101.92,4830.0,86.8994,86.9591,86.8909,86.9591,4830.0
2018-01-05 14:00:00,101.95,101.97,101.9,101.97,30314.0,86.9847,87.0018,86.9421,87.0018,30314.0
2018-01-05 14:05:00,101.98,101.99,101.95,101.98,6302.0,87.0103,87.0189,86.9847,87.0103,6302.0
2018-01-05 14:10:00,101.98,101.98,101.84,101.84,14994.0,87.0103,87.0103,86.8909,86.8909,14994.0
2018-01-05 14:15:00,101.86,101.86,101.73,101.75,10705.0,86.9079,86.9079,86.797,86.8141,10705.0
2018-01-05 14:20:00,101.75,101.83,101.75,101.82,17110.0,86.8141,86.8824,86.8141,86.8738,17110.0
2018-01-05 14:25:00,101.84,101.93,101.81,101.93,12997.0,86.8909,86.9677,86.8653,86.9677,12997.0
2018-01-05 14:30:00,101.92,101.92,101.79,101.79,10383.0,86.9591,86.9591,86.8482,86.8482,10383.0
2018-01-05 14:35:00,101.8,101.82,101.71,101.72,7873.0,86.8568,86.8738,86.78,86.7885,7873.0
2018-01-05 14:40:00,101.71,101.71,101.55,101.59,11318.0,86.78,86.78,86.6435,86.6776,11318.0
2018-01-05 14:45:00,101.6,101.63,101.55,101.55,11846.0,86.6861,86.7117,86.6435,86.6435,11846.0
2018-01-05 14:50:00,101.6,101.6,101.49,101.58,10452.0,86.6861,86.6861,86.5923,86.6691,10452.0
2018-01-05 14:55:00,101.58,101.58,101.45,101.5,18560.0,86.6691,86.6691,86.5581,86.6008,18560.0
2018-01-05 15:00:00,101.49,101.51,101.38,101.4,13533.0,86.5923,86.6093,86.4984,86.5155,13533.0
2018-01-05 15:05:00,101.4,101.48,101.4,101.42,11230.0,86.5155,86.5837,86.5155,86.5325,11230.0
2018-01-05 15:10:00,101.43,101.44,101.19,101.23,32712.0,86.5411,86.5496,86.3363,86.3704,32712.0
2018-01-05 15:15:00,101.22,101.25,101.16,101.18,11363.0,86.3619,86.3875,86.3107,86.3278,11363.0
2018-01-05 15:20:00,101.19,101.23,101.11,101.22,12555.0,86.3363,86.3704,86.268,86.3619,12555.0
2018-01-05 15:25:00,101.22,101.23,101.17,101.17,10400.0,86.3619,86.3704,86.3192,86.3192,10400.0
2018-01-05 15:30:00,101.18,101.29,101.12,101.29,18404.0,86.3278,86.4216,86.2766,86.4216,18404.0
2018-01-05 15:35:00,101.29,101.31,101.13,101.13,23967.0,86.4216,86.4387,86.2851,86.2851,23967.0
2018-01-05 15:40:00,101.13,101.17,101.02,101.17,30046.0,86.2851,86.3192,86.1913,86.3192,30046.0
2018-01-05 15:45:00,101.17,101.2,101.07,101.19,36180.0,86.3192,86.3448,86.2339,86.3363,36180.0
2018-01-05 15:50:00,101.19,101.34,101.19,101.23,46938.0,86.3363,86.4643,86.3363,86.3704,46938.0
2018-01-05 15:55:00,101.25,101.25,101.11,101.2,94570.0,86.3875,86.3875,86.268,86.3448,94570.0
2018-01-08 09:30:00,100.85,100.92,100.43,100.7,41748.0,86.0462,86.1059,85.6879,85.9182,41748.0
2018-01-08 09:35:00,100.75,100.97,100.09,100.09,27895.0,85.9609,86.1486,85.3978,85.3978,27895.0
2018-01-08 09:40:00,100.16,100.53,100.09,100.47,24704.0,85.4575,85.7732,85.3978,85.722,24704.0
2018-01-08 09:45:00,100.48,100.76,100.48,100.65,15403.0,85.7305,85.9694,85.7305,85.8756,15403.0
2018-01-08 09:50:00,100.76,100.76,100.57,100.72,5991.0,85.9694,85.9694,85.8073,85.9353,5991.0
2018-01-08 09:55:00,100.72,101.0,100.65,101.0,8519.0,85.9353,86.1742,85.8756,86.1742,8519.0
2018-01-08 10:00:00,100.93,101.09,100.85,100.9,15667.0,86.1145,86.251,86.0462,86.0889,15667.0
2018-01-08 10:05:00,100.9,101.04,100.69,100.71,15143.0,86.0889,86.2083,85.9097,85.9268,15143.0
2018-01-08 10:10:00,100.72,101.39,100.72,101.35,21709.0,85.9353,86.5069,85.9353,86.4728,21709.0
2018-01-08 10:15:00,101.39,101.53,101.32,101.38,13509.0,86.5069,86.6264,86.4472,86.4984,13509.0
2018-01-08 10:20:00,101.36,101.56,101.32,101.56,14287.0,86.4813,86.652,86.4472,86.652,14287.0
2018-01-08 10:25:00,101.59,101.76,101.54,101.54,8345.0,86.6776,86.8226,86.6349,86.6349,8345.0
2018-01-08 10:30:00,101.53,101.71,101.53,101.58,9477.0,86.6264,86.78,86.6264,86.6691,9477.0
2018-01-08 10:35:00,101.55,101.57,101.23,101.23,13782.0,86.6435,86.6605,86.3704,86.3704,13782.0
2018-01-08 10:40:00,101.2,101.29,101.08,101.08,11515.0,86.3448,86.4216,86.2424,86.2424,11515.0
2018-01-08 10:45:00,101.18,101.23,101.14,101.18,3067.0,86.3278,86.3704,86.2936,86.3278,3067.0
2018-01-08 10:50:00,101.15,101.25,101.13,101.15,7850.0,86.3022,86.3875,86.2851,86.3022,7850.0
2018-01-08 10:55:00,101.15,101.18,100.94,101.0,45263.0,86.3022,86.3278,86.123,86.1742,45263.0
2018-01-08 11:00:00,100.97,101.0,100.92,100.96,13498.0,86.1486,86.1742,86.1059,86.1401,13498.0
2018-01-08 11:05:00,100.97,101.0,100.94,100.98,13203.0,86.1486,86.1742,86.123,86.1571,13203.0
2018-01-08 11:10:00,100.99,101.02,100.94,101.0,16336.0,86.1657,86.1913,86.123,86.1742,16336.0
2018-01-08 11:15:00,101.0,101.01,100.97,100.99,49878.0,86.1742,86.1827,86.1486,86.1657,49878.0
2018-01-08 11:20:00,100.98,101.0,100.96,100.99,34391.0,86.1571,86.1742,86.1401,86.1657,34391.0
2018-01-08 11:25:00,100.96,101.0,100.86,100.95,15685.0,86.1401,86.1742,86.0547,86.1315,15685.0
2018-01-08 11:30:00,100.95,101.0,100.89,100.98,14431.0,86.1315,86.1742,86.0803,86.1571,14431.0
2018-01-08 11:35:00,100.95,101.01,100.93,100.99,13588.0,86.1315,86.1827,86.1145,86.1657,13588.0
2018-01-08 11:40:00,100.99,101.04,100.95,101.01,38861.0,86.1657,86.2083,86.1315,86.1827,38861.0
2018-01-08 11:45:00,101.0,101.03,100.86,100.86,8227.0,86.1742,86.1998,86.0547,86.0547,8227.0
2018-01-08 11:50:00,100.85,100.86,100.66,100.66,9911.0,86.0462,86.0547,85.8841,85.8841,9911.0
2018-01-08 11:55:00,100.71,100.88,100.71,100.87,4361.0,85.9268,86.0718,85.9268,86.0633,4361.0
2018-01-08 12:00:00,100.9,100.99,100.81,100.81,5706.0,86.0889,86.1657,86.0121,86.0121,5706.0
2018-01-08 12:05:00,100.82,100.93,100.79,100.93,9299.0,86.0206,86.1145,85.995,86.1145,9299.0
2018-01-08 12:10:00,100.93,100.97,100.74,100.88,14847.0,86.1145,86.1486,85.9524,86.0718,14847.0
2018-01-08 12:15:00,100.9,100.91,100.76,100.83,10632.0,86.0889,86.0974,85.9694,86.0291,10632.0
2018-01-08 12:20:00,100.85,100.89,100.76,100.89,10930.0,86.0462,86.0803,85.9694,86.0803,10930.0
2018-01-08 12:25:00,100.88,101.04,100.88,101.0,5239.0,86.0718,86.2083,86.0718,86.1742,5239.0
2018-01-08 12:30:00,101.03,101.03,100.78,100.81,11510.0,86.1998,86.1998,85.9865,86.0121,11510.0
2018-01-08 12:35:00,100.8,100.81,100.71,100.81,9579.0,86.0035,86.0121,85.9268,86.0121,9579.0
2018-01-08 12:40:00,100.81,100.92,100.81,100.87,4432.0,86.0121,86.1059,86.0121,86.0633,4432.0
2018-01-08 12:45:00,100.9,100.9,100.76,100.81,4948.0,86.0889,86.0889,85.9694,86.0121,4948.0
2018-01-08 12:50:00,100.83,100.83,100.7,100.7,12924.0,86.0291,86.0291,85.9182,85.9182,12924.0
2018-01-08 12:55:00,100.71,100.75,100.65,100.74,16583.0,85.9268,85.9609,85.8756,85.9524,16583.0
2018-01-08 13:00:00,100.75,100.83,100.69,100.83,28775.0,85.9609,86.0291,85.9097,86.0291,28775.0
2018-01-08 13:05:00,100.84,101.0,100.82,100.95,12325.0,86.0377,86.1742,86.0206,86.1315,12325.0
2018-01-08 13:10:00,100.95,100.97,100.91,100.95,11881.0,86.1315,86.1486,86.0974,86.1315,11881.0
2018-01-08 13:15:00,101.0,101.05,100.91,101.05,19772.0,86.1742,86.2168,86.0974,86.2168,19772.0
2018-01-08 13:20:00,101.03,101.04,100.95,100.96,5166.0,86.1998,86.2083,86.1315,86.1401,5166.0
2018-01-08 13:25:00,100.99,101.01,100.94,100.97,6342.0,86.1657,86.1827,86.123,86.1486,6342.0
2018-01-08 13:30:00,100.96,101.22,100.9,101.18,37683.0,86.1401,86.3619,86.0889,86.3278,37683.0
2018-01-08 13:35:00,101.17,101.29,101.13,101.29,7029.0,86.3192,86.4216,86.2851,86.4216,7029.0
2018-01-08 13:40:00,101.33,101.34,101.25,101.26,3042.0,86.4557,86.4643,86.3875,86.396,3042.0
2018-01-08 13:45:00,101.28,101.36,101.23,101.27,5846.0,86.4131,86.4813,86.3704,86.4046,5846.0
2018-01-08 13:50:00,101.28,101.4,101.23,101.29,16964.0,86.4131,86.5155,86.3704,86.4216,16964.0
2018-01-08 13:55:00,101.3,101.3,101.23,101.26,5847.0,86.4302,86.4302,86.3704,86.396,5847.0
2018-01-08 14:00:00,101.26,101.27,101.23,101.23,3451.0,86.396,86.4046,86.3704,86.3704,3451.0
2018-01-08 14:05:00,101.24,101.26,101.15,101.18,7418.0,86.379,86.396,86.3022,86.3278,7418.0
2018-01-08 14:10:00,101.16,101.26,101.15,101.18,7332.0,86.3107,86.396,86.3022,86.3278,7332.0
2018-01-08 14:15:00,101.18,101.25,101.17,101.23,8723.0,86.3278,86.3875,86.3192,86.3704,8723.0
2018-01-08 14:20:00,101.19,101.2,101.12,101.14,3069.0,86.3363,86.3448,86.2766,86.2936,3069.0
2018-01-08 14:25:00,101.15,101.2,101.08,101.12,7729.0,86.3022,86.3448,86.2424,86.2766,7729.0
2018-01-08 14:30:00,101.09,101.15,101.08,101.11,6670.0,86.251,86.3022,86.2424,86.268,6670.0
2018-01-08 14:35:00,101.11,101.19,101.11,101.13,1807.0,86.268,86.3363,86.268,86.2851,1807.0
2018-01-08 14:40:00,101.13,101.2,101.11,101.11,9342.0,86.2851,86.3448,86.268,86.268,9342.0
2018-01-08 14:45:00,101.11,101.15,101.02,101.02,12142.0,86.268,86.3022,86.1913,86.1913,12142.0
2018-01-08 14:50:00,101.02,101.05,100.9,100.92,13211.0,86.1913,86.2168,86.0889,86.1059,13211.0
2018-01-08 14:55:00,100.92,101.04,100.92,100.99,10868.0,86.1059,86.2083,86.1059,86.1657,10868.0
2018-01-08 15:00:00,100.98,101.05,100.98,101.01,5071.0,86.1571,86.2168,86.1571,86.1827,5071.0
2018-01-08 15:05:00,101.02,101.13,101.0,101.08,6084.0,86.1913,86.2851,86.1742,86.2424,6084.0
2018-01-08 15:10:00,101.06,101.08,101.03,101.03,10505.0,86.2254,86.2424,86.1998,86.1998,10505.0
2018-01-08 15:15:00,101.01,101.05,100.97,101.02,7756.0,86.1827,86.2168,86.1486,86.1913,7756.0
2018-01-08 15:20:00,101.05,101.07,100.93,100.93,26914.0,86.2168,86.2339,86.1145,86.1145,26914.0
2018-01-08 15:25:00,100.93,100.98,100.9,100.94,7319.0,86.1145,86.1571,86.0889,86.123,7319.0
2018-01-08 15:30:00,100.94,101.04,100.94,100.98,15881.0,86.123,86.2083,86.123,86.1571,15881.0
2018-01-08 15:35:00,100.97,101.06,100.97,101.03,14082.0,86.1486,86.2254,86.1486,86.1998,14082.0
2018-01-08 15:40:00,101.04,101.23,101.03,101.21,17618.0,86.2083,86.3704,86.1998,86.3534,17618.0
2018-01-08 15:45:00,101.22,101.25,101.17,101.25,23517.0,86.3619,86.3875,86.3192,86.3875,23517.0
2018-01-08 15:50:00,101.26,101.5,101.26,101.29,39113.0,86.396,86.6008,86.396,86.4216,39113.0
2018-01-08 15:55:00,101.29,101.32,101.21,101.23,61543.0,86.4216,86.4472,86.3534,86.3704,61543.0
2018-01-09 09:30:00,101.54,101.81,101.32,101.48,39977.0,86.6349,86.8653,86.4472,86.5837,39977.0
2018-01-09 09:35:00,101.48,101.48,100.68,100.74,24809.0,86.5837,86.5837,85.9012,85.9524,24809.0
2018-01-09 09:40:00,100.9,100.93,100.39,100.63,18850.0,86.0889,86.1145,85.6537,85.8585,18850.0
2018-01-09 09:45:00,100.69,101.18,100.57,101.15,14377.0,85.9097,86.3278,85.8073,86.3022,14377.0
2018-01-09 09:50:00,101.23,101.35,100.95,101.12,16899.0,86.3704,86.4728,86.1315,86.2766,16899.0
2018-01-09 09:55:00,101.13,101.29,101.13,101.19,6240.0,86.2851,86.4216,86.2851,86.3363,6240.0
2018-01-09 10:00:00,101.17,101.3,100.96,100.96,7573.0,86.3192,86.4302,86.1401,86.1401,7573.0
2018-01-09 10:05:00,101.0,101.45,101.0,101.44,22623.0,86.1742,86.5581,86.1742,86.5496,22623.0
2018-01-09 10:10:00,101.39,101.49,101.3,101.42,19407.0,86.5069,86.5923,86.4302,86.5325,19407.0
2018-01-09 10:15:00,101.46,101.78,101.46,101.71,22671.0,86.5667,86.8397,86.5667,86.78,22671.0
2018-01-09 10:20:00,101.72,101.74,101.61,101.66,11172.0,86.7885,86.8056,86.6946,86.7373,11172.0
2018-01-09 10:25:00,101.69,101.8,101.48,101.48,29845.0,86.7629,86.8568,86.5837,86.5837,29845.0
2018-01-09 10:30:00,101.49,101.55,101.4,101.43,10429.0,86.5923,86.6435,86.5155,86.5411,10429.0
2018-01-09 10:35:00,101.44,101.45,101.07,101.07,29810.0,86.5496,86.5581,86.2339,86.2339,29810.0
2018-01-09 10:40:00,101.08,101.25,101.04,101.19,12826.0,86.2424,86.3875,86.2083,86.3363,12826.0
2018-01-09 10:45:00,101.23,101.32,101.18,101.24,9324.0,86.3704,86.4472,86.3278,86.379,9324.0
2018-01-09 10:50:00,101.25,101.26,100.94,100.94,39359.0,86.3875,86.396,86.123,86.123,39359.0
2018-01-09 10:55:00,100.95,101.27,100.95,101.27,16891.0,86.1315,86.4046,86.1315,86.4046,16891.0
2018-01-09 11:00:00,101.27,101.39,101.27,101.32,6010.0,86.4046,86.5069,86.4046,86.4472,6010.0
2018-01-09 11:05:00,101.31,101.41,101.24,101.37,4721.0,86.4387,86.524,86.379,86.4899,4721.0
2018-01-09 11:10:00,101.4,101.55,101.32,101.48,7886.0,86.5155,86.6435,86.4472,86.5837,7886.0
2018-01-09 11:15:00,101.48,101.67,101.48,101.64,10318.0,86.5837,86.7458,86.5837,86.7202,10318.0
2018-01-09 11:20:00,101.61,101.62,101.47,101.48,6540.0,86.6946,86.7032,86.5752,86.5837,6540.0
2018-01-09 11:25:00,101.49,101.51,101.41,101.49,9235.0,86.5923,86.6093,86.524,86.5923,9235.0
2018-01-09 11:30:00,101.48,101.49,101.38,101.43,7867.0,86.5837,86.5923,86.4984,86.5411,7867.0
2018-01-09 11:35:00,101.41,101.41,101.22,101.22,6535.0,86.524,86.524,86.3619,86.3619,6535.0
2018-01-09 11:40:00,101.21,101.32,101.19,101.22,7500.0,86.3534,86.4472,86.3363,86.3619,7500.0
2018-01-09 11:45:00,101.23,101.39,101.19,101.31,12190.0,86.3704,86.5069,86.3363,86.4387,12190.0
2018-01-09 11:50:00,101.3,101.37,101.28,101.33,6825.0,86.4302,86.4899,86.4131,86.4557,6825.0
2018-01-09 11:55:00,101.31,101.36,101.24,101.35,4096.0,86.4387,86.4813,86.379,86.4728,4096.0
2018-01-09 12:00:00,101.3,101.33,101.08,101.14,10640.0,86.4302,86.4557,86.2424,86.2936,10640.0
2018-01-09 12:05:00,101.15,101.22,101.04,101.06,7223.0,86.3022,86.3619,86.2083,86.2254,7223.0
2018-01-09 12:10:00,101.11,101.13,101.05,101.08,5725.0,86.268,86.2851,86.2168,86.2424,5725.0
2018-01-09 12:15:00,101.11,101.11,101.01,101.03,17026.0,86.268,86.268,86.1827,86.1998,17026.0
2018-01-09 12:20:00,101.01,101.03,100.92,100.96,7233.0,86.1827,86.1998,86.1059,86.1401,7233.0
2018-01-09 12:25:00,100.96,100.97,100.9,100.95,6839.0,86.1401,86.1486,86.0889,86.1315,6839.0
2018-01-09 12:30:00,100.96,101.12,100.91,101.08,13050.0,86.1401,86.2766,86.0974,86.2424,13050.0
2018-01-09 12:35:00,101.08,101.1,101.02,101.1,14232.0,86.2424,86.2595,86.1913,86.2595,14232.0
2018-01-09 12:40:00,101.1,101.11,100.93,100.95,12359.0,86.2595,86.268,86.1145,86.1315,12359.0
2018-01-09 12:45:00,100.95,101.0,100.94,100.95,10206.0,86.1315,86.1742,86.123,86.1315,10206.0
2018-01-09 12:50:00,100.93,101.04,100.91,101.03,13803.0,86.1145,86.2083,86.0974,86.1998,13803.0
2018-01-09 12:55:00,101.02,101.11,101.02,101.1,14296.0,86.1913,86.268,86.1913,86.2595,14296.0
2018-01-09 13:00:00,101.1,101.12,101.05,101.1,26610.0,86.2595,86.2766,86.2168,86.2595,26610.0
2018-01-09 13:05:00,101.1,101.26,101.1,101.26,15577.0,86.2595,86.396,86.2595,86.396,15577.0
2018-01-09 13:10:00,101.23,101.26,101.14,101.25,6300.0,86.3704,86.396,86.2936,86.3875,6300.0
2018-01-09 13:15:00,101.27,101.33,101.2,101.33,15060.0,86.4046,86.4557,86.3448,86.4557,15060.0
2018-01-09 13:20:00,101.32,101.32,101.24,101.27,9497.0,86.4472,86.4472,86.379,86.4046,9497.0
2018-01-09 13:25:00,101.25,101.31,101.19,101.26,6344.0,86.3875,86.4387,86.3363,86.396,6344.0
2018-01-09 13:30:00,101.25,101.34,101.24,101.28,6568.0,86.3875,86.4643,86.379,86.4131,6568.0
2018-01-09 13:35:00,101.29,101.37,101.28,101.37,8129.0,86.4216,86.4899,86.4131,86.4899,8129.0
2018-01-09 13:40:00,101.36,101.36,101.32,101.34,6216.0,86.4813,86.4813,86.4472,86.4643,6216.0
2018-01-09 13:45:00,101.33,101.47,101.33,101.4,16391.0,86.4557,86.5752,86.4557,86.5155,16391.0
2018-01-09 13:50:00,101.38,101.41,101.33,101.33,6468.0,86.4984,86.524,86.4557,86.4557,6468.0
2018-01-09 13:55:00,101.31,101.38,101.31,101.35,22966.0,86.4387,86.4984,86.4387,86.4728,22966.0
2018-01-09 14:00:00,101.35,101.35,101.27,101.29,14340.0,86.4728,86.4728,86.4046,86.4216,14340.0
2018-01-09 14:05:00,101.3,101.32,101.2,101.22,6386.0,86.4302,86.4472,86.3448,86.3619,6386.0
2018-01-09 14:10:00,101.18,101.23,101.17,101.21,7615.0,86.3278,86.3704,86.3192,86.3534,7615.0
2018-01-09 14:15:00,101.18,101.22,101.18,101.22,9246.0,86.3278,86.3619,86.3278,86.3619,9246.0
2018-01-09 14:20:00,101.25,101.32,101.24,101.32,8139.0,86.3875,86.4472,86.379,86.4472,8139.0
2018-01-09 14:25:00,101.31,101.34,101.26,101.33,7682.0,86.4387,86.4643,86.396,86.4557,7682.0
2018-01-09 14:30:00,101.32,101.38,101.25,101.29,13406.0,86.4472,86.4984,86.3875,86.4216,13406.0
2018-01-09 14:35:00,101.29,101.29,101.24,101.26,5820.0,86.4216,86.4216,86.379,86.396,5820.0
2018-01-09 14:40:00,101.24,101.24,101.1,101.12,16385.0,86.379,86.379,86.2595,86.2766,16385.0
2018-01-09 14:45:00,101.12,101.18,101.09,101.15,9761.0,86.2766,86.3278,86.251,86.3022,9761.0
2018-01-09 14:50:00,101.14,101.15,101.1,101.12,6200.0,86.2936,86.3022,86.2595,86.2766,6200.0
2018-01-09 14:55:00,101.1,101.16,101.1,101.13,7517.0,86.2595,86.3107,86.2595,86.2851,7517.0
2018-01-09 15:00:00,101.11,101.14,101.11,101.14,6323.0,86.268,86.2936,86.268,86.2936,6323.0
2018-01-09 15:05:00,101.11,101.17,101.09,101.16,5908.0,86.268,86.3192,86.251,86.3107,5908.0
2018-01-09 15:10:00,101.14,101.16,101.11,101.13,5659.0,86.2936,86.3107,86.268,86.2851,5659.0
2018-01-09 15:15:00,101.13,101.28,101.13,101.22,9956.0,86.2851,86.4131,86.2851,86.3619,9956.0
2018-01-09 15:20:00,101.21,101.24,101.06,101.1,11864.0,86.3534,86.379,86.2254,86.2595,11864.0
2018-01-09 15:25:00,101.09,101.1,100.81,100.83,19015.0,86.251,86.2595,86.0121,86.0291,19015.0
2018-01-09 15:30:00,100.82,100.83,100.64,100.77,44635.0,86.0206,86.0291,85.867,85.978,44635.0
2018-01-09 15:35:00,100.75,100.96,100.75,100.92,24375.0,85.9609,86.1401,85.9609,86.1059,24375.0
2018-01-09 15:40:00,100.94,101.1,100.94,101.01,18054.0,86.123,86.2595,86.123,86.1827,18054.0
2018-01-09 15:45:00,101.03,101.04,100.9,100.94,35341.0,86.1998,86.2083,86.0889,86.123,35341.0
2018-01-09 15:50:00,100.93,100.93,100.65,100.77,46092.0,86.1145,86.1145,85.8756,85.978,46092.0
2018-01-09 15:55:00,100.78,100.8,100.61,100.68,95192.0,85.9865,86.0035,85.8414,85.9012,95192.0
2018-01-10 09:30:00,100.09,100.48,99.41,99.52,76052.0,85.3978,85.7305,84.8176,84.9114,76052.0
2018-01-10 09:35:00,99.66,99.88,99.45,99.75,56009.0,85.0309,85.2186,84.8517,85.1077,56009.0
2018-01-10 09:40:00,99.69,99.79,99.12,99.32,31893.0,85.0565,85.1418,84.5702,84.7408,31893.0
2018-01-10 09:45:00,99.38,99.39,98.92,98.93,20119.0,84.792,84.8005,84.3995,84.408,20119.0
2018-01-10 09:50:00,98.98,99.02,98.34,98.34,40194.0,84.4507,84.4848,83.9047,83.9047,40194.0
2018-01-10 09:55:00,98.35,98.8,98.27,98.45,37491.0,83.9132,84.2971,83.8449,83.9985,37491.0
2018-01-10 10:00:00,98.41,98.49,98.02,98.17,41495.0,83.9644,84.0326,83.6316,83.7596,41495.0
2018-01-10 10:05:00,98.26,98.6,98.2,98.6,37289.0,83.8364,84.1265,83.7852,84.1265,37289.0
2018-01-10 10:10:00,98.54,98.66,98.51,98.59,16132.0,84.0753,84.1777,84.0497,84.118,16132.0
2018-01-10 10:15:00,98.63,98.85,98.43,98.43,21939.0,84.1521,84.3398,83.9814,83.9814,21939.0
2018-01-10 10:20:00,98.45,98.55,98.31,98.35,12349.0,83.9985,84.0838,83.8791,83.9132,12349.0
2018-01-10 10:25:00,98.35,98.44,98.2,98.21,39899.0,83.9132,83.99,83.7852,83.7937,39899.0
2018-01-10 10:30:00,98.2,98.27,98.04,98.13,17992.0,83.7852,83.8449,83.6487,83.7255,17992.0
2018-01-10 10:35:00,98.13,98.14,97.86,98.06,24047.0,83.7255,83.734,83.4951,83.6658,24047.0
2018-01-10 10:40:00,98.03,98.33,98.03,98.16,18215.0,83.6402,83.8961,83.6402,83.7511,18215.0
2018-01-10 10:45:00,98.19,98.24,98.08,98.08,12025.0,83.7767,83.8193,83.6828,83.6828,12025.0
2018-01-10 10:50:00,98.1,98.15,97.75,97.96,37460.0,83.6999,83.7425,83.4013,83.5804,37460.0
2018-01-10 10:55:00,97.97,98.05,97.91,97.99,8631.0,83.589,83.6572,83.5378,83.606,8631.0
2018-01-10 11:00:00,98.0,98.1,97.9,98.04,41381.0,83.6146,83.6999,83.5292,83.6487,41381.0
2018-01-10 11:05:00,98.07,98.11,97.85,97.94,25887.0,83.6743,83.7084,83.4866,83.5634,25887.0
2018-01-10 11:10:00,97.92,97.94,97.8,97.8,18549.0,83.5463,83.5634,83.4439,83.4439,18549.0
2018-01-10 11:15:00,97.78,97.8,97.59,97.74,17593.0,83.4269,83.4439,83.2647,83.3927,17593.0
2018-01-10 11:20:00,97.69,97.71,97.59,97.65,18215.0,83.3501,83.3671,83.2647,83.3159,18215.0
2018-01-10 11:25:00,97.62,97.7,97.57,97.59,13072.0,83.2903,83.3586,83.2477,83.2647,13072.0
2018-01-10 11:30:00,97.59,97.79,97.59,97.77,11242.0,83.2647,83.4354,83.2647,83.4183,11242.0
2018-01-10 11:35:00,97.79,97.79,97.59,97.68,13294.0,83.4354,83.4354,83.2647,83.3415,13294.0
2018-01-10 11:40:00,97.68,97.98,97.67,97.98,24724.0,83.3415,83.5975,83.333,83.5975,24724.0
2018-01-10 11:45:00,97.87,97.94,97.81,97.9,14905.0,83.5036,83.5634,83.4524,83.5292,14905.0
2018-01-10 11:50:00,97.93,98.08,97.9,98.08,12767.0,83.5548,83.6828,83.5292,83.6828,12767.0
2018-01-10 11:55:00,98.08,98.11,98.02,98.06,10832.0,83.6828,83.7084,83.6316,83.6658,10832.0
2018-01-10 12:00:00,98.04,98.06,97.9,97.97,11964.0,83.6487,83.6658,83.5292,83.589,11964.0
2018-01-10 12:05:00,97.97,98.03,97.93,97.95,8292.0,83.589,83.6402,83.5548,83.5719,8292.0
2018-01-10 12:10:00,97.93,97.96,97.89,97.95,9706.0,83.5548,83.5804,83.5207,83.5719,9706.0
2018-01-10 12:15:00,97.95,98.33,97.95,98.29,13959.0,83.5719,83.8961,83.5719,83.862,13959.0
2018-01-10 12:20:00,98.3,98.35,98.25,98.25,9401.0,83.8705,83.9132,83.8279,83.8279,9401.0
2018-01-10 12:25:00,98.29,98.3,98.11,98.11,7286.0,83.862,83.8705,83.7084,83.7084,7286.0
2018-01-10 12:30:00,98.12,98.14,98.05,98.05,10904.0,83.7169,83.734,83.6572,83.6572,10904.0
2018-01-10 12:35:00,98.05,98.12,98.03,98.09,7671.0,83.6572,83.7169,83.6402,83.6913,7671.0
2018-01-10 12:40:00,98.11,98.29,98.09,98.18,35698.0,83.7084,83.862,83.6913,83.7681,35698.0
2018-01-10 12:45:00,98.2,98.22,98.17,98.21,10733.0,83.7852,83.8023,83.7596,83.7937,10733.0
2018-01-10 12:50:00,98.22,98.47,98.16,98.44,42484.0,83.8023,84.0156,83.7511,83.99,42484.0
2018-01-10 12:55:00,98.42,98.53,98.41,98.5,25217.0,83.9729,84.0668,83.9644,84.0412,25217.0
2018-01-10 13:00:00,98.46,98.49,98.37,98.45,13291.0,84.007,84.0326,83.9302,83.9985,13291.0
2018-01-10 13:05:00,98.48,98.74,98.46,98.74,27262.0,84.0241,84.2459,84.007,84.2459,27262.0
2018-01-10 13:10:00,98.73,98.82,98.56,98.59,20081.0,84.2374,84.3142,84.0924,84.118,20081.0
2018-01-10 13:15:00,98.55,98.56,98.36,98.41,16678.0,84.0838,84.0924,83.9217,83.9644,16678.0
2018-01-10 13:20:00,98.4,98.52,98.4,98.52,8721.0,83.9558,84.0582,83.9558,84.0582,8721.0
2018-01-10 13:25:00,98.53,98.7,98.52,98.68,7839.0,84.0668,84.2118,84.0582,84.1947,7839.0
2018-01-10 13:30:00,98.72,98.76,98.63,98.69,19977.0,84.2289,84.263,84.1521,84.2033,19977.0
2018-01-10 13:35:00,98.69,98.7,98.55,98.57,6005.0,84.2033,84.2118,84.0838,84.1009,6005.0
2018-01-10 13:40:00,98.59,98.6,98.5,98.5,7479.0,84.118,84.1265,84.0412,84.0412,7479.0
2018-01-10 13:45:00,98.48,98.64,98.47,98.62,12599.0,84.0241,84.1606,84.0156,84.1435,12599.0
2018-01-10 13:50:00,98.66,98.8,98.66,98.8,10179.0,84.1777,84.2971,84.1777,84.2971,10179.0
2018-01-10 13:55:00,98.79,98.87,98.74,98.75,19090.0,84.2886,84.3569,84.2459,84.2545,19090.0
2018-01-10 14:00:00,98.75,99.27,98.75,99.27,52462.0,84.2545,84.6981,84.2545,84.6981,52462.0
2018-01-10 14:05:00,99.25,99.27,98.93,98.93,27229.0,84.6811,84.6981,84.408,84.408,27229.0
2018-01-10 14:10:00,98.93,98.94,98.55,98.6,17632.0,84.408,84.4166,84.0838,84.1265,17632.0
2018-01-10 14:15:00,98.59,98.73,98.5,98.64,19693.0,84.118,84.2374,84.0412,84.1606,19693.0
2018-01-10 14:20:00,98.66,98.69,98.53,98.58,12183.0,84.1777,84.2033,84.0668,84.1094,12183.0
2018-01-10 14:25:00,98.54,98.55,98.37,98.39,8925.0,84.0753,84.0838,83.9302,83.9473,8925.0
2018-01-10 14:30:00,98.4,98.47,98.31,98.36,10304.0,83.9558,84.0156,83.8791,83.9217,10304.0
2018-01-10 14:35:00,98.36,98.45,98.33,98.38,11762.0,83.9217,83.9985,83.8961,83.9388,11762.0
2018-01-10 14:40:00,98.36,98.45,98.32,98.45,5405.0,83.9217,83.9985,83.8876,83.9985,5405.0
2018-01-10 14:45:00,98.48,98.71,98.48,98.64,6100.0,84.0241,84.2203,84.0241,84.1606,6100.0
2018-01-10 14:50:00,98.69,98.86,98.68,98.86,6955.0,84.2033,84.3483,84.1947,84.3483,6955.0
2018-01-10 14:55:00,98.81,99.0,98.81,98.9,13556.0,84.3057,84.4678,84.3057,84.3824,13556.0
2018-01-10 15:00:00,98.9,98.92,98.7,98.73,11116.0,84.3824,84.3995,84.2118,84.2374,11116.0
2018-01-10 15:05:00,98.74,98.9,98.73,98.75,6504.0,84.2459,84.3824,84.2374,84.2545,6504.0
2018-01-10 15:10:00,98.75,98.75,98.67,98.73,8979.0,84.2545,84.2545,84.1862,84.2374,8979.0
2018-01-10 15:15:00,98.73,98.76,98.57,98.6,17027.0,84.2374,84.263,84.1009,84.1265,17027.0
2018-01-10 15:20:00,98.51,98.57,98.5,98.53,9441.0,84.0497,84.1009,84.0412,84.0668,9441.0
2018-01-10 15:25:00,98.52,98.52,98.44,98.49,14335.0,84.0582,84.0582,83.99,84.0326,14335.0
2018-01-10 15:30:00,98.46,98.53,98.44,98.52,19913.0,84.007,84.0668,83.99,84.0582,19913.0
2018-01-10 15:35:00,98.52,98.55,98.5,98.51,16425.0,84.0582,84.0838,84.0412,84.0497,16425.0
2018-01-10 15:40:00,98.52,98.64,98.51,98.58,15401.0,84.0582,84.1606,84.0497,84.1094,15401.0
2018-01-10 15:45:00,98.58,98.63,98.52,98.63,32324.0,84.1094,84.1521,84.0582,84.1521,32324.0
2018-01-10 15:50:00,98.63,98.73,98.58,98.62,43445.0,84.1521,84.2374,84.1094,84.1435,43445.0
2018-01-10 15:55:00,98.63,98.67,98.57,98.6,48387.0,84.1521,84.1862,84.1009,84.1265,48387.0
2018-01-11 09:30:00,98.83,99.15,98.34,98.34,69779.0,84.3227,84.5958,83.9047,83.9047,69779.0
2018-01-11 09:35:00,98.34,98.57,98.1,98.38,50733.0,83.9047,84.1009,83.6999,83.9388,50733.0
2018-01-11 09:40:00,98.38,98.99,98.13,98.94,38839.0,83.9388,84.4592,83.7255,84.4166,38839.0
2018-01-11 09:45:00,99.0,99.14,98.94,99.11,18881.0,84.4678,84.5872,84.4166,84.5616,18881.0
2018-01-11 09:50:00,99.15,99.39,98.98,99.23,22238.0,84.5958,84.8005,84.4507,84.664,22238.0
2018-01-11 09:55:00,99.3,99.46,99.2,99.37,20240.0,84.7237,84.8602,84.6384,84.7835,20240.0
2018-01-11 10:00:00,99.38,99.56,99.3,99.3,14631.0,84.792,84.9456,84.7237,84.7237,14631.0
2018-01-11 10:05:00,99.29,99.38,99.12,99.34,16973.0,84.7152,84.792,84.5702,84.7579,16973.0
2018-01-11 10:10:00,99.36,99.39,99.27,99.31,23573.0,84.7749,84.8005,84.6981,84.7323,23573.0
2018-01-11 10:15:00,99.36,99.48,99.28,99.48,15926.0,84.7749,84.8773,84.7067,84.8773,15926.0
2018-01-11 10:20:00,99.46,99.46,99.2,99.31,14743.0,84.8602,84.8602,84.6384,84.7323,14743.0
2018-01-11 10:25:00,99.34,99.35,99.23,99.24,10518.0,84.7579,84.7664,84.664,84.6725,10518.0
2018-01-11 10:30:00,99.26,99.39,99.14,99.14,27573.0,84.6896,84.8005,84.5872,84.5872,27573.0
2018-01-11 10:35:00,99.12,99.27,99.05,99.18,8619.0,84.5702,84.6981,84.5104,84.6213,8619.0
2018-01-11 10:40:00,99.21,99.51,99.18,99.48,27444.0,84.6469,84.9029,84.6213,84.8773,27444.0
2018-01-11 10:45:00,99.52,99.8,99.51,99.73,20611.0,84.9114,85.1503,84.9029,85.0906,20611.0
2018-01-11 10:50:00,99.75,99.94,99.75,99.81,11784.0,85.1077,85.2698,85.1077,85.1589,11784.0
2018-01-11 10:55:00,99.8,99.88,99.7,99.8,20836.0,85.1503,85.2186,85.065,85.1503,20836.0
2018-01-11 11:00:00,99.81,99.88,99.78,99.85,11363.0,85.1589,85.2186,85.1333,85.193,11363.0
2018-01-11 11:05:00,99.85,100.03,99.81,100.03,16465.0,85.193,85.3466,85.1589,85.3466,16465.0
2018-01-11 11:10:00,100.05,100.08,99.87,99.87,11836.0,85.3636,85.3892,85.2101,85.2101,11836.0
2018-01-11 11:15:00,99.86,99.94,99.82,99.83,9246.0,85.2015,85.2698,85.1674,85.1759,9246.0
2018-01-11 11:20:00,99.81,100.01,99.81,99.91,10344.0,85.1589,85.3295,85.1589,85.2442,10344.0
2018-01-11 11:25:00,99.89,99.95,99.72,99.72,11466.0,85.2271,85.2783,85.0821,85.0821,11466.0
2018-01-11 11:30:00,99.76,99.86,99.74,99.86,5065.0,85.1162,85.2015,85.0991,85.2015,5065.0
2018-01-11 11:35:00,99.86,99.89,99.81,99.89,9449.0,85.2015,85.2271,85.1589,85.2271,9449.0
2018-01-11 11:40:00,99.87,99.96,99.86,99.94,7223.0,85.2101,85.2869,85.2015,85.2698,7223.0
2018-01-11 11:45:00,99.97,100.06,99.91,99.93,7740.0,85.2954,85.3722,85.2442,85.2613,7740.0
2018-01-11 11:50:00,99.94,100.02,99.89,99.95,6748.0,85.2698,85.338,85.2271,85.2783,6748.0
2018-01-11 11:55:00,99.98,100.15,99.98,100.03,6738.0,85.3039,85.449,85.3039,85.3466,6738.0
2018-01-11 12:00:00,100.01,100.07,99.94,100.07,4640.0,85.3295,85.3807,85.2698,85.3807,4640.0
2018-01-11 12:05:00,100.06,100.08,99.94,100.02,6981.0,85.3722,85.3892,85.2698,85.338,6981.0
2018-01-11 12:10:00,100.05,100.08,99.93,99.99,4925.0,85.3636,85.3892,85.2613,85.3124,4925.0
2018-01-11 12:15:00,100.01,100.09,99.91,99.92,11679.0,85.3295,85.3978,85.2442,85.2527,11679.0
2018-01-11 12:20:00,99.92,100.11,99.92,100.11,17953.0,85.2527,85.4148,85.2527,85.4148,17953.0
2018-01-11 12:25:00,100.11,100.26,100.09,100.14,14049.0,85.4148,85.5428,85.3978,85.4404,14049.0
2018-01-11 12:30:00,100.2,100.3,100.13,100.26,8532.0,85.4916,85.5769,85.4319,85.5428,8532.0
2018-01-11 12:35:00,100.29,100.39,100.25,100.39,12716.0,85.5684,85.6537,85.5343,85.6537,12716.0
2018-01-11 12:40:00,100.43,100.43,100.24,100.3,6060.0,85.6879,85.6879,85.5257,85.5769,6060.0
2018-01-11 12:45:00,100.39,100.39,100.28,100.33,5240.0,85.6537,85.6537,85.5599,85.6025,5240.0
2018-01-11 12:50:00,100.31,100.31,100.19,100.25,14465.0,85.5855,85.5855,85.4831,85.5343,14465.0
2018-01-11 12:55:00,100.3,100.31,100.12,100.25,12337.0,85.5769,85.5855,85.4234,85.5343,12337.0
2018-01-11 13:00:00,100.24,100.3,100.16,100.23,6305.0,85.5257,85.5769,85.4575,85.5172,6305.0
2018-01-11 13:05:00,100.26,100.32,100.19,100.32,3750.0,85.5428,85.594,85.4831,85.594,3750.0
2018-01-11 13:10:00,100.29,100.33,100.15,100.15,8972.0,85.5684,85.6025,85.449,85.449,8972.0
2018-01-11 13:15:00,100.2,100.24,100.06,100.13,9692.0,85.4916,85.5257,85.3722,85.4319,9692.0
2018-01-11 13:20:00,100.13,100.34,100.13,100.34,12126.0,85.4319,85.6111,85.4319,85.6111,12126.0
2018-01-11 13:25:00,100.34,100.34,100.22,100.23,8044.0,85.6111,85.6111,85.5087,85.5172,8044.0
2018-01-11 13:30:00,100.23,100.31,100.14,100.14,13966.0,85.5172,85.5855,85.4404,85.4404,13966.0
2018-01-11 13:35:00,100.13,100.19,100.04,100.04,10026.0,85.4319,85.4831,85.3551,85.3551,10026.0
2018-01-11 13:40:00,100.04,100.05,99.89,99.95,6725.0,85.3551,85.3636,85.2271,85.2783,6725.0
2018-01-11 13:45:00,99.96,100.07,99.95,100.03,5298.0,85.2869,85.3807,85.2783,85.3466,5298.0
2018-01-11 13:50:00,100.05,100.1,100.01,100.01,5480.0,85.3636,85.4063,85.3295,85.3295,5480.0
2018-01-11 13:55:00,100.0,100.04,99.91,100.04,7609.0,85.321,85.3551,85.2442,85.3551,7609.0
2018-01-11 14:00:00,100.02,100.09,99.96,100.05,7529.0,85.338,85.3978,85.2869,85.3636,7529.0
2018-01-11 14:05:00,100.05,100.09,99.99,100.09,4780.0,85.3636,85.3978,85.3124,85.3978,4780.0
2018-01-11 14:10:00,100.1,100.17,100.04,100.04,7598.0,85.4063,85.466,85.3551,85.3551,7598.0
2018-01-11 14:15:00,100.09,100.3,100.09,100.24,7513.0,85.3978,85.5769,85.3978,85.5257,7513.0
2018-01-11 14:20:00,100.24,100.26,100.15,100.26,4920.0,85.5257,85.5428,85.449,85.5428,4920.0
2018-01-11 14:25:00,100.27,100.35,100.21,100.26,6225.0,85.5513,85.6196,85.5002,85.5428,6225.0
2018-01-11 14:30:00,100.23,100.31,100.16,100.25,8137.0,85.5172,85.5855,85.4575,85.5343,8137.0
2018-01-11 14:35:00,100.25,100.34,100.18,100.24,5427.0,85.5343,85.6111,85.4746,85.5257,5427.0
2018-01-11 14:40:00,100.29,100.31,100.19,100.23,5200.0,85.5684,85.5855,85.4831,85.5172,5200.0
2018-01-11 14:45:00,100.21,100.23,100.13,100.15,10996.0,85.5002,85.5172,85.4319,85.449,10996.0
2018-01-11 14:50:00,100.16,100.22,100.12,100.14,7744.0,85.4575,85.5087,85.4234,85.4404,7744.0
2018-01-11 14:55:00,100.08,100.21,100.08,100.13,9984.0,85.3892,85.5002,85.3892,85.4319,9984.0
2018-01-11 15:00:00,100.18,100.18,100.0,100.05,8074.0,85.4746,85.4746,85.321,85.3636,8074.0
2018-01-11 15:05:00,100.05,100.05,99.9,99.9,19196.0,85.3636,85.3636,85.2357,85.2357,19196.0
2018-01-11 15:10:00,99.91,99.96,99.91,99.94,9795.0,85.2442,85.2869,85.2442,85.2698,9795.0
2018-01-11 15:15:00,99.93,100.03,99.88,100.02,12281.0,85.2613,85.3466,85.2186,85.338,12281.0
2018-01-11 15:20:00,100.03,100.12,100.03,100.09,8979.0,85.3466,85.4234,85.3466,85.3978,8979.0
2018-01-11 15:25:00,100.09,100.09,100.02,100.03,12248.0,85.3978,85.3978,85.338,85.3466,12248.0
2018-01-11 15:30:00,100.02,100.02,99.86,99.91,17553.0,85.338,85.338,85.2015,85.2442,17553.0
2018-01-11 15:35:00,99.92,100.0,99.9,99.92,14779.0,85.2527,85.321,85.2357,85.2527,14779.0
2018-01-11 15:40:00,99.92,99.97,99.82,99.94,16373.0,85.2527,85.2954,85.1674,85.2698,16373.0
2018-01-11 15:45:00,99.94,99.99,99.9,99.92,21767.0,85.2698,85.3124,85.2357,85.2527,21767.0
2018-01-11 15:50:00,99.93,99.96,99.76,99.84,46697.0,85.2613,85.2869,85.1162,85.1845,46697.0
2018-01-11 15:55:00,99.85,99.93,99.84,99.92,88940.0,85.193,85.2613,85.1845,85.2527,88940.0
2018-01-12 09:30:00,100.2,100.5,100.19,100.5,40639.0,85.4916,85.7476,85.4831,85.7476,40639.0
2018-01-12 09:35:00,100.49,100.66,100.31,100.38,30246.0,85.7391,85.8841,85.5855,85.6452,30246.0
2018-01-12 09:40:00,100.37,100.44,99.9,100.01,37026.0,85.6367,85.6964,85.2357,85.3295,37026.0
2018-01-12 09:45:00,99.97,99.99,99.77,99.83,29445.0,85.2954,85.3124,85.1247,85.1759,29445.0
2018-01-12 09:50:00,99.84,100.04,99.83,100.02,14902.0,85.1845,85.3551,85.1759,85.338,14902.0
2018-01-12 09:55:00,100.0,100.08,99.88,100.08,69848.0,85.321,85.3892,85.2186,85.3892,69848.0
2018-01-12 10:00:00,100.08,100.31,100.02,100.31,16737.0,85.3892,85.5855,85.338,85.5855,16737.0
2018-01-12 10:05:00,100.29,100.37,99.99,100.05,15637.0,85.5684,85.6367,85.3124,85.3636,15637.0
2018-01-12 10:10:00,100.11,100.31,100.11,100.27,9837.0,85.4148,85.5855,85.4148,85.5513,9837.0
2018-01-12 10:15:00,100.31,100.56,100.3,100.56,12994.0,85.5855,85.7988,85.5769,85.7988,12994.0
2018-01-12 10:20:00,100.56,100.62,100.52,100.61,35252.0,85.7988,85.85,85.7646,85.8414,35252.0
2018-01-12 10:25:00,100.61,100.84,100.61,100.75,20627.0,85.8414,86.0377,85.8414,85.9609,20627.0
2018-01-12 10:30:00,100.81,100.82,100.55,100.59,20891.0,86.0121,86.0206,85.7902,85.8244,20891.0
2018-01-12 10:35:00,100.59,100.92,100.58,100.92,16645.0,85.8244,86.1059,85.8158,86.1059,16645.0
2018-01-12 10:40:00,100.91,101.19,100.87,101.19,14956.0,86.0974,86.3363,86.0633,86.3363,14956.0
2018-01-12 10:45:00,101.14,101.14,100.97,100.98,14861.0,86.2936,86.2936,86.1486,86.1571,14861.0
2018-01-12 10:50:00,101.0,101.19,101.0,101.14,14799.0,86.1742,86.3363,86.1742,86.2936,14799.0
2018-01-12 10:55:00,101.13,101.13,101.02,101.03,6458.0,86.2851,86.2851,86.1913,86.1998,6458.0
2018-01-12 11:00:00,101.06,101.15,100.99,101.08,14011.0,86.2254,86.3022,86.1657,86.2424,14011.0
2018-01-12 11:05:00,101.08,101.08,101.0,101.0,4220.0,86.2424,86.2424,86.1742,86.1742,4220.0
2018-01-12 11:10:00,101.02,101.12,100.9,100.9,17963.0,86.1913,86.2766,86.0889,86.0889,17963.0
2018-01-12 11:15:00,100.92,100.93,100.79,100.92,7684.0,86.1059,86.1145,85.995,86.1059,7684.0
2018-01-12 11:20:00,100.89,100.96,100.82,100.9,8131.0,86.0803,86.1401,86.0206,86.0889,8131.0
2018-01-12 11:25:00,100.91,101.07,100.89,101.07,12240.0,86.0974,86.2339,86.0803,86.2339,12240.0
2018-01-12 11:30:00,101.07,101.12,101.05,101.09,5112.0,86.2339,86.2766,86.2168,86.251,5112.0
2018-01-12 11:35:00,101.11,101.3,101.09,101.28,11220.0,86.268,86.4302,86.251,86.4131,11220.0
2018-01-12 11:40:00,101.3,101.37,101.25,101.36,10012.0,86.4302,86.4899,86.3875,86.4813,10012.0
2018-01-12 11:45:00,101.37,101.37,101.32,101.37,6638.0,86.4899,86.4899,86.4472,86.4899,6638.0
2018-01-12 11:50:00,101.37,101.37,101.2,101.22,9998.0,86.4899,86.4899,86.3448,86.3619,9998.0
2018-01-12 11:55:00,101.2,101.22,101.06,101.18,11536.0,86.3448,86.3619,86.2254,86.3278,11536.0
2018-01-12 12:00:00,101.18,101.25,101.11,101.22,8458.0,86.3278,86.3875,86.268,86.3619,8458.0
2018-01-12 12:05:00,101.15,101.19,101.13,101.16,7747.0,86.3022,86.3363,86.2851,86.3107,7747.0
2018-01-12 12:10:00,101.17,101.17,101.03,101.13,11033.0,86.3192,86.3192,86.1998,86.2851,11033.0
2018-01-12 12:15:00,101.15,101.28,101.15,101.24,6700.0,86.3022,86.4131,86.3022,86.379,6700.0
2018-01-12 12:20:00,101.22,101.26,101.22,101.25,7281.0,86.3619,86.396,86.3619,86.3875,7281.0
2018-01-12 12:25:00,101.24,101.26,101.21,101.22,6693.0,86.379,86.396,86.3534,86.3619,6693.0
2018-01-12 12:30:00,101.22,101.22,101.15,101.21,7679.0,86.3619,86.3619,86.3022,86.3534,7679.0
2018-01-12 12:35:00,101.22,101.31,101.22,101.29,15170.0,86.3619,86.4387,86.3619,86.4216,15170.0
2018-01-12 12:40:00,101.33,101.5,101.32,101.41,21407.0,86.4557,86.6008,86.4472,86.524,21407.0
2018-01-12 12:45:00,101.39,101.41,101.29,101.38,9315.0,86.5069,86.524,86.4216,86.4984,9315.0
2018-01-12 12:50:00,101.36,101.51,101.36,101.49,8278.0,86.4813,86.6093,86.4813,86.5923,8278.0
2018-01-12 12:55:00,101.48,101.5,101.42,101.48,9516.0,86.5837,86.6008,86.5325,86.5837,9516.0
2018-01-12 13:00:00,101.47,101.48,101.4,101.45,12402.0,86.5752,86.5837,86.5155,86.5581,12402.0
2018-01-12 13:05:00,101.44,101.44,101.28,101.28,12505.0,86.5496,86.5496,86.4131,86.4131,12505.0
2018-01-12 13:10:00,101.3,101.4,101.26,101.35,7199.0,86.4302,86.5155,86.396,86.4728,7199.0
2018-01-12 13:15:00,101.34,101.4,101.33,101.34,9320.0,86.4643,86.5155,86.4557,86.4643,9320.0
2018-01-12 13:20:00,101.36,101.38,101.31,101.38,4766.0,86.4813,86.4984,86.4387,86.4984,4766.0
2018-01-12 13:25:00,101.37,101.42,101.28,101.34,14187.0,86.4899,86.5325,86.4131,86.4643,14187.0
2018-01-12 13:30:00,101.34,101.35,101.18,101.19,12200.0,86.4643,86.4728,86.3278,86.3363,12200.0
2018-01-12 13:35:00,101.2,101.25,101.08,101.08,12115.0,86.3448,86.3875,86.2424,86.2424,12115.0
2018-01-12 13:40:00,101.13,101.16,101.03,101.13,12994.0,86.2851,86.3107,86.1998,86.2851,12994.0
2018-01-12 13:45:00,101.16,101.28,101.13,101.26,3806.0,86.3107,86.4131,86.2851,86.396,3806.0
2018-01-12 13:50:00,101.24,101.36,101.22,101.31,14880.0,86.379,86.4813,86.3619,86.4387,14880.0
2018-01-12 13:55:00,101.28,101.33,101.24,101.29,6108.0,86.4131,86.4557,86.379,86.4216,6108.0
2018-01-12 14:00:00,101.33,101.35,101.24,101.24,10332.0,86.4557,86.4728,86.379,86.379,10332.0
2018-01-12 14:05:00,101.29,101.3,101.25,101.25,6150.0,86.4216,86.4302,86.3875,86.3875,6150.0
2018-01-12 14:10:00,101.27,101.3,101.2,101.29,5378.0,86.4046,86.4302,86.3448,86.4216,5378.0
2018-01-12 14:15:00,101.29,101.41,101.28,101.33,11564.0,86.4216,86.524,86.4131,86.4557,11564.0
2018-01-12 14:20:00,101.34,101.38,101.29,101.32,6511.0,86.4643,86.4984,86.4216,86.4472,6511.0
2018-01-12 14:25:00,101.35,101.4,101.35,101.37,35986.0,86.4728,86.5155,86.4728,86.4899,35986.0
2018-01-12 14:30:00,101.38,101.52,101.38,101.41,20290.0,86.4984,86.6179,86.4984,86.524,20290.0
2018-01-12 14:35:00,101.41,101.49,101.38,101.49,13374.0,86.524,86.5923,86.4984,86.5923,13374.0
2018-01-12 14:40:00,101.5,101.52,101.3,101.35,9452.0,86.6008,86.6179,86.4302,86.4728,9452.0
2018-01-12 14:45:00,101.4,101.43,101.36,101.4,4135.0,86.5155,86.5411,86.4813,86.5155,4135.0
2018-01-12 14:50:00,101.42,101.45,101.39,101.44,7430.0,86.5325,86.5581,86.5069,86.5496,7430.0
2018-01-12 14:55:00,101.45,101.53,101.43,101.51,9979.0,86.5581,86.6264,86.5411,86.6093,9979.0
2018-01-12 15:00:00,101.51,101.53,101.46,101.5,14214.0,86.6093,86.6264,86.5667,86.6008,14214.0
2018-01-12 15:05:00,101.5,101.52,101.4,101.4,16677.0,86.6008,86.6179,86.5155,86.5155,16677.0
2018-01-12 15:10:00,101.44,101.48,101.33,101.37,14357.0,86.5496,86.5837,86.4557,86.4899,14357.0
2018-01-12 15:15:00,101.37,101.43,101.34,101.41,13715.0,86.4899,86.5411,86.4643,86.524,13715.0
2018-01-12 15:20:00,101.42,101.43,101.3,101.4,18135.0,86.5325,86.5411,86.4302,86.5155,18135.0
2018-01-12 15:25:00,101.38,101.49,101.38,101.45,12952.0,86.4984,86.5923,86.4984,86.5581,12952.0
2018-01-12 15:30:00,101.44,101.5,101.39,101.5,17984.0,86.5496,86.6008,86.5069,86.6008,17984.0
2018-01-12 15:35:00,101.5,101.62,101.42,101.48,65147.0,86.6008,86.7032,86.5325,86.5837,65147.0
2018-01-12 15:40:00,101.51,101.52,101.33,101.38,22206.0,86.6093,86.6179,86.4557,86.4984,22206.0
2018-01-12 15:45:00,101.38,101.42,101.36,101.38,33919.0,86.4984,86.5325,86.4813,86.4984,33919.0
2018-01-12 15:50:00,101.39,101.45,101.32,101.36,49034.0,86.5069,86.5581,86.4472,86.4813,49034.0
2018-01-12 15:55:00,101.36,101.36,101.1,101.2,97416.0,86.4813,86.4813,86.2595,86.3448,97416.0
2018-01-16 09:30:00,102.19,102.89,101.93,102.89,108481.0,87.1895,87.7868,86.9677,87.7868,108481.0
2018-01-16 09:35:00,102.84,103.11,102.7,102.91,34944.0,87.7441,87.9745,87.6246,87.8038,34944.0
2018-01-16 09:40:00,102.95,102.97,102.61,102.69,20632.0,87.8379,87.855,87.5479,87.6161,20632.0
2018-01-16 09:45:00,102.66,102.91,102.61,102.7,20230.0,87.5905,87.8038,87.5479,87.6246,20230.0
2018-01-16 09:50:00,102.7,102.83,102.56,102.79,25882.0,87.6246,87.7356,87.5052,87.7014,25882.0
2018-01-16 09:55:00,102.76,102.83,102.41,102.51,11883.0,87.6758,87.7356,87.3772,87.4625,11883.0
2018-01-16 10:00:00,102.51,102.51,102.21,102.38,15932.0,87.4625,87.4625,87.2066,87.3516,15932.0
2018-01-16 10:05:00,102.32,102.43,102.0,102.25,48228.0,87.3004,87.3943,87.0274,87.2407,48228.0
2018-01-16 10:10:00,102.24,102.27,101.78,101.95,49272.0,87.2322,87.2578,86.8397,86.9847,49272.0
2018-01-16 10:15:00,101.96,102.16,101.91,102.16,27511.0,86.9933,87.1639,86.9506,87.1639,27511.0
2018-01-16 10:20:00,102.19,102.19,101.82,101.91,28745.0,87.1895,87.1895,86.8738,86.9506,28745.0
2018-01-16 10:25:00,101.84,102.03,101.84,102.03,15195.0,86.8909,87.053,86.8909,87.053,15195.0
2018-01-16 10:30:00,102.04,102.09,101.85,101.9,73319.0,87.0615,87.1042,86.8994,86.9421,73319.0
2018-01-16 10:35:00,101.85,101.85,101.61,101.85,20591.0,86.8994,86.8994,86.6946,86.8994,20591.0
2018-01-16 10:40:00,101.81,102.11,101.81,102.02,35559.0,86.8653,87.1213,86.8653,87.0445,35559.0
2018-01-16 10:45:00,102.04,102.45,102.04,102.38,20644.0,87.0615,87.4113,87.0615,87.3516,20644.0
2018-01-16 10:50:00,102.39,102.41,102.15,102.15,9612.0,87.3601,87.3772,87.1554,87.1554,9612.0
2018-01-16 10:55:00,102.1,102.13,101.95,102.13,11275.0,87.1127,87.1383,86.9847,87.1383,11275.0
2018-01-16 11:00:00,102.12,102.12,101.84,102.0,10617.0,87.1298,87.1298,86.8909,87.0274,10617.0
2018-01-16 11:05:00,101.99,102.02,101.74,101.75,22241.0,87.0189,87.0445,86.8056,86.8141,22241.0
2018-01-16 11:10:00,101.83,101.85,101.74,101.75,29751.0,86.8824,86.8994,86.8056,86.8141,29751.0
2018-01-16 11:15:00,101.78,101.94,101.73,101.85,19100.0,86.8397,86.9762,86.797,86.8994,19100.0
2018-01-16 11:20:00,101.83,101.86,101.63,101.81,58649.0,86.8824,86.9079,86.7117,86.8653,58649.0
2018-01-16 11:25:00,101.8,101.86,101.71,101.86,40529.0,86.8568,86.9079,86.78,86.9079,40529.0
2018-01-16 11:30:00,101.83,101.91,101.75,101.87,8347.0,86.8824,86.9506,86.8141,86.9165,8347.0
2018-01-16 11:35:00,101.88,101.91,101.75,101.91,5109.0,86.925,86.9506,86.8141,86.9506,5109.0
2018-01-16 11:40:00,101.93,101.93,101.72,101.77,13425.0,86.9677,86.9677,86.7885,86.8312,13425.0
2018-01-16 11:45:00,101.75,101.77,101.55,101.76,51265.0,86.8141,86.8312,86.6435,86.8226,51265.0
2018-01-16 11:50:00,101.68,101.71,101.4,101.4,14975.0,86.7544,86.78,86.5155,86.5155,14975.0
2018-01-16 11:55:00,101.46,101.59,101.3,101.34,12372.0,86.5667,86.6776,86.4302,86.4643,12372.0
2018-01-16 12:00:00,101.35,101.52,101.35,101.5,8037.0,86.4728,86.6179,86.4728,86.6008,8037.0
2018-01-16 12:05:00,101.48,101.52,101.38,101.41,16717.0,86.5837,86.6179,86.4984,86.524,16717.0
2018-01-16 12:10:00,101.41,101.47,101.32,101.44,19572.0,86.524,86.5752,86.4472,86.5496,19572.0
2018-01-16 12:15:00,101.42,101.45,101.32,101.41,17664.0,86.5325,86.5581,86.4472,86.524,17664.0
2018-01-16 12:20:00,101.4,101.41,101.16,101.23,15888.0,86.5155,86.524,86.3107,86.3704,15888.0
2018-01-16 12:25:00,101.23,101.27,101.05,101.21,23162.0,86.3704,86.4046,86.2168,86.3534,23162.0
2018-01-16 12:30:00,101.2,101.3,100.97,101.02,33338.0,86.3448,86.4302,86.1486,86.1913,33338.0
2018-01-16 12:35:00,100.98,101.11,100.9,101.06,11660.0,86.1571,86.268,86.0889,86.2254,11660.0
2018-01-16 12:40:00,101.06,101.09,100.84,100.9,18051.0,86.2254,86.251,86.0377,86.0889,18051.0
2018-01-16 12:45:00,100.88,101.18,100.82,101.09,16285.0,86.0718,86.3278,86.0206,86.251,16285.0
2018-01-16 12:50:00,101.06,101.06,100.78,100.78,8097.0,86.2254,86.2254,85.9865,85.9865,8097.0
2018-01-16 12:55:00,100.78,100.84,100.73,100.73,14315.0,85.9865,86.0377,85.9438,85.9438,14315.0
2018-01-16 13:00:00,100.76,100.81,100.64,100.67,14307.0,85.9694,86.0121,85.867,85.8926,14307.0
2018-01-16 13:05:00,100.69,100.86,100.65,100.84,15555.0,85.9097,86.0547,85.8756,86.0377,15555.0
2018-01-16 13:10:00,100.84,100.98,100.83,100.94,6600.0,86.0377,86.1571,86.0291,86.123,6600.0
2018-01-16 13:15:00,100.94,100.98,100.85,100.86,3270.0,86.123,86.1571,86.0462,86.0547,3270.0
2018-01-16 13:20:00,100.85,100.87,100.76,100.76,6389.0,86.0462,86.0633,85.9694,85.9694,6389.0
2018-01-16 13:25:00,100.74,100.85,100.67,100.85,5756.0,85.9524,86.0462,85.8926,86.0462,5756.0
2018-01-16 13:30:00,100.86,100.97,100.79,100.8,5091.0,86.0547,86.1486,85.995,86.0035,5091.0
2018-01-16 13:35:00,100.82,100.95,100.74,100.9,3376.0,86.0206,86.1315,85.9524,86.0889,3376.0
2018-01-16 13:40:00,100.93,100.98,100.86,100.93,3110.0,86.1145,86.1571,86.0547,86.1145,3110.0
2018-01-16 13:45:00,100.93,100.95,100.82,100.82,5606.0,86.1145,86.1315,86.0206,86.0206,5606.0
2018-01-16 13:50:00,100.83,100.87,100.74,100.75,5958.0,86.0291,86.0633,85.9524,85.9609,5958.0
2018-01-16 13:55:00,100.7,100.77,100.6,100.71,7731.0,85.9182,85.978,85.8329,85.9268,7731.0
2018-01-16 14:00:00,100.66,100.71,100.38,100.45,17414.0,85.8841,85.9268,85.6452,85.7049,17414.0
2018-01-16 14:05:00,100.45,100.49,100.39,100.39,7009.0,85.7049,85.7391,85.6537,85.6537,7009.0
2018-01-16 14:10:00,100.3,100.37,100.16,100.34,26770.0,85.5769,85.6367,85.4575,85.6111,26770.0
2018-01-16 14:15:00,100.31,100.33,99.94,100.04,24771.0,85.5855,85.6025,85.2698,85.3551,24771.0
2018-01-16 14:20:00,100.08,100.15,99.91,100.0,13727.0,85.3892,85.449,85.2442,85.321,13727.0
2018-01-16 14:25:00,99.95,100.09,99.78,99.85,17078.0,85.2783,85.3978,85.1333,85.193,17078.0
2018-01-16 14:30:00,99.81,99.98,99.77,99.79,36290.0,85.1589,85.3039,85.1247,85.1418,36290.0
2018-01-16 14:35:00,99.79,99.96,99.7,99.7,39321.0,85.1418,85.2869,85.065,85.065,39321.0
2018-01-16 14:40:00,99.66,99.7,99.38,99.41,21666.0,85.0309,85.065,84.792,84.8176,21666.0
2018-01-16 14:45:00,99.34,99.51,99.31,99.38,27797.0,84.7579,84.9029,84.7323,84.792,27797.0
2018-01-16 14:50:00,99.43,99.59,99.41,99.45,26179.0,84.8346,84.9712,84.8176,84.8517,26179.0
2018-01-16 14:55:00,99.45,99.6,99.42,99.59,18736.0,84.8517,84.9797,84.8261,84.9712,18736.0
2018-01-16 15:00:00,99.56,99.95,99.56,99.94,17726.0,84.9456,85.2783,84.9456,85.2698,17726.0
2018-01-16 15:05:00,99.93,99.95,99.79,99.95,15654.0,85.2613,85.2783,85.1418,85.2783,15654.0
2018-01-16 15:10:00,99.95,100.08,99.87,99.98,19717.0,85.2783,85.3892,85.2101,85.3039,19717.0
2018-01-16 15:15:00,99.98,100.01,99.73,99.84,12871.0,85.3039,85.3295,85.0906,85.1845,12871.0
2018-01-16 15:20:00,99.81,99.96,99.76,99.85,26155.0,85.1589,85.2869,85.1162,85.193,26155.0
2018-01-16 15:25:00,99.85,100.14,99.81,100.13,21423.0,85.193,85.4404,85.1589,85.4319,21423.0
2018-01-16 15:30:00,100.12,100.12,99.98,100.07,10723.0,85.4234,85.4234,85.3039,85.3807,10723.0
2018-01-16 15:35:00,100.06,100.18,100.04,100.05,11036.0,85.3722,85.4746,85.3551,85.3636,11036.0
2018-01-16 15:40:00,100.05,100.07,99.9,100.01,24443.0,85.3636,85.3807,85.2357,85.3295,24443.0
2018-01-16 15:45:00,100.04,100.11,100.0,100.11,25373.0,85.3551,85.4148,85.321,85.4148,25373.0
2018-01-16 15:50:00,100.12,100.13,99.84,99.85,25871.0,85.4234,85.4319,85.1845,85.193,25871.0
2018-01-16 15:55:00,99.83,99.91,99.71,99.87,74069.0,85.1759,85.2442,85.0735,85.2101,74069.0
2018-01-17 09:30:00,100.78,101.0,100.46,100.84,58275.0,85.9865,86.1742,85.7135,86.0377,58275.0
2018-01-17 09:35:00,100.85,100.86,100.41,100.65,72014.0,86.0462,86.0547,85.6708,85.8756,72014.0
2018-01-17 09:40:00,100.66,100.76,100.36,100.67,32171.0,85.8841,85.9694,85.6281,85.8926,32171.0
2018-01-17 09:45:00,100.64,100.64,100.28,100.54,19722.0,85.867,85.867,85.5599,85.7817,19722.0
2018-01-17 09:50:00,100.59,100.6,100.4,100.46,35356.0,85.8244,85.8329,85.6623,85.7135,35356.0
2018-01-17 09:55:00,100.5,100.88,100.48,100.79,27974.0,85.7476,86.0718,85.7305,85.995,27974.0
2018-01-17 10:00:00,100.83,101.16,100.83,100.94,20834.0,86.0291,86.3107,86.0291,86.123,20834.0
2018-01-17 10:05:00,100.94,101.04,100.9,101.01,19362.0,86.123,86.2083,86.0889,86.1827,19362.0
2018-01-17 10:10:00,101.04,101.07,100.91,101.0,14923.0,86.2083,86.2339,86.0974,86.1742,14923.0
2018-01-17 10:15:00,101.0,101.01,100.84,100.88,11759.0,86.1742,86.1827,86.0377,86.0718,11759.0
2018-01-17 10:20:00,100.85,100.95,100.84,100.9,12443.0,86.0462,86.1315,86.0377,86.0889,12443.0
2018-01-17 10:25:00,100.9,100.9,100.43,100.51,17060.0,86.0889,86.0889,85.6879,85.7561,17060.0
2018-01-17 10:30:00,100.62,100.84,100.62,100.75,20274.0,85.85,86.0377,85.85,85.9609,20274.0
2018-01-17 10:35:00,100.73,100.8,100.67,100.68,9160.0,85.9438,86.0035,85.8926,85.9012,9160.0
2018-01-17 10:40:00,100.68,100.89,100.56,100.83,12316.0,85.9012,86.0803,85.7988,86.0291,12316.0
2018-01-17 10:45:00,100.84,100.9,100.83,100.83,16643.0,86.0377,86.0889,86.0291,86.0291,16643.0
2018-01-17 10:50:00,100.83,100.93,100.78,100.87,36090.0,86.0291,86.1145,85.9865,86.0633,36090.0
2018-01-17 10:55:00,100.92,100.97,100.83,100.95,16543.0,86.1059,86.1486,86.0291,86.1315,16543.0
2018-01-17 11:00:00,100.98,101.0,100.76,100.86,15473.0,86.1571,86.1742,85.9694,86.0547,15473.0
2018-01-17 11:05:00,100.83,100.94,100.78,100.92,16401.0,86.0291,86.123,85.9865,86.1059,16401.0
2018-01-17 11:10:00,100.96,101.34,100.93,101.33,28977.0,86.1401,86.4643,86.1145,86.4557,28977.0
2018-01-17 11:15:00,101.37,101.85,101.33,101.82,43878.0,86.4899,86.8994,86.4557,86.8738,43878.0
2018-01-17 11:20:00,101.83,101.85,101.51,101.52,18871.0,86.8824,86.8994,86.6093,86.6179,18871.0
2018-01-17 11:25:00,101.53,101.68,101.41,101.56,16572.0,86.6264,86.7544,86.524,86.652,16572.0
2018-01-17 11:30:00,101.59,101.81,101.55,101.68,21558.0,86.6776,86.8653,86.6435,86.7544,21558.0
2018-01-17 11:35:00,101.72,101.8,101.65,101.65,12950.0,86.7885,86.8568,86.7288,86.7288,12950.0
2018-01-17 11:40:00,101.68,101.74,101.62,101.67,6791.0,86.7544,86.8056,86.7032,86.7458,6791.0
2018-01-17 11:45:00,101.66,101.67,101.56,101.56,11412.0,86.7373,86.7458,86.652,86.652,11412.0
2018-01-17 11:50:00,101.55,101.68,101.51,101.66,8914.0,86.6435,86.7544,86.6093,86.7373,8914.0
2018-01-17 11:55:00,101.67,101.8,101.67,101.77,8997.0,86.7458,86.8568,86.7458,86.8312,8997.0
2018-01-17 12:00:00,101.74,101.8,101.74,101.74,10382.0,86.8056,86.8568,86.8056,86.8056,10382.0
2018-01-17 12:05:00,101.73,101.79,101.7,101.75,4700.0,86.797,86.8482,86.7714,86.8141,4700.0
2018-01-17 12:10:00,101.69,101.79,101.63,101.76,7056.0,86.7629,86.8482,86.7117,86.8226,7056.0
2018-01-17 12:15:00,101.8,101.85,101.75,101.8,22493.0,86.8568,86.8994,86.8141,86.8568,22493.0
2018-01-17 12:20:00,101.84,101.84,101.71,101.79,9147.0,86.8909,86.8909,86.78,86.8482,9147.0
2018-01-17 12:25:00,101.75,101.78,101.71,101.74,4800.0,86.8141,86.8397,86.78,86.8056,4800.0
2018-01-17 12:30:00,101.78,101.78,101.66,101.68,7559.0,86.8397,86.8397,86.7373,86.7544,7559.0
2018-01-17 12:35:00,101.7,101.8,101.69,101.8,6686.0,86.7714,86.8568,86.7629,86.8568,6686.0
2018-01-17 12:40:00,101.79,101.79,101.71,101.71,2585.0,86.8482,86.8482,86.78,86.78,2585.0
2018-01-17 12:45:00,101.71,101.77,101.65,101.75,9624.0,86.78,86.8312,86.7288,86.8141,9624.0
2018-01-17 12:50:00,101.75,101.86,101.74,101.86,5568.0,86.8141,86.9079,86.8056,86.9079,5568.0
2018-01-17 12:55:00,101.86,101.9,101.82,101.88,6091.0,86.9079,86.9421,86.8738,86.925,6091.0
2018-01-17 13:00:00,101.9,101.99,101.76,101.81,10669.0,86.9421,87.0189,86.8226,86.8653,10669.0
2018-01-17 13:05:00,101.73,101.81,101.57,101.58,11177.0,86.797,86.8653,86.6605,86.6691,11177.0
2018-01-17 13:10:00,101.57,101.69,101.47,101.66,7943.0,86.6605,86.7629,86.5752,86.7373,7943.0
2018-01-17 13:15:00,101.62,101.72,101.61,101.71,7301.0,86.7032,86.7885,86.6946,86.78,7301.0
2018-01-17 13:20:00,101.68,101.87,101.65,101.86,7066.0,86.7544,86.9165,86.7288,86.9079,7066.0
2018-01-17 13:25:00,101.83,102.05,101.82,101.99,39507.0,86.8824,87.0701,86.8738,87.0189,39507.0
2018-01-17 13:30:00,101.97,102.03,101.83,101.88,34106.0,87.0018,87.053,86.8824,86.925,34106.0
2018-01-17 13:35:00,101.88,101.89,101.77,101.89,6791.0,86.925,86.9335,86.8312,86.9335,6791.0
2018-01-17 13:40:00,101.9,102.03,101.9,102.0,22973.0,86.9421,87.053,86.9421,87.0274,22973.0
2018-01-17 13:45:00,101.98,102.0,101.88,101.9,8457.0,87.0103,87.0274,86.925,86.9421,8457.0
2018-01-17 13:50:00,101.88,101.97,101.84,101.96,6099.0,86.925,87.0018,86.8909,86.9933,6099.0
2018-01-17 13:55:00,101.95,101.96,101.81,101.83,6600.0,86.9847,86.9933,86.8653,86.8824,6600.0
2018-01-17 14:00:00,101.79,102.0,101.78,101.95,10607.0,86.8482,87.0274,86.8397,86.9847,10607.0
2018-01-17 14:05:00,101.95,102.0,101.92,101.93,15450.0,86.9847,87.0274,86.9591,86.9677,15450.0
2018-01-17 14:10:00,101.91,101.97,101.81,101.97,20656.0,86.9506,87.0018,86.8653,87.0018,20656.0
2018-01-17 14:15:00,101.94,101.96,101.86,101.92,11970.0,86.9762,86.9933,86.9079,86.9591,11970.0
2018-01-17 14:20:00,101.92,101.92,101.73,101.73,14951.0,86.9591,86.9591,86.797,86.797,14951.0
2018-01-17 14:25:00,101.72,101.83,101.72,101.77,12069.0,86.7885,86.8824,86.7885,86.8312,12069.0
2018-01-17 14:30:00,101.73,101.93,101.68,101.91,21887.0,86.797,86.9677,86.7544,86.9506,21887.0
2018-01-17 14:35:00,101.89,102.12,101.87,102.02,36509.0,86.9335,87.1298,86.9165,87.0445,36509.0
2018-01-17 14:40:00,101.99,102.03,101.78,101.78,21054.0,87.0189,87.053,86.8397,86.8397,21054.0
2018-01-17 14:45:00,101.81,101.87,101.75,101.75,32097.0,86.8653,86.9165,86.8141,86.8141,32097.0
2018-01-17 14:50:00,101.75,101.92,101.73,101.89,30417.0,86.8141,86.9591,86.797,86.9335,30417.0
2018-01-17 14:55:00,101.89,101.96,101.82,101.95,18243.0,86.9335,86.9933,86.8738,86.9847,18243.0
2018-01-17 15:00:00,101.96,102.23,101.96,102.17,39427.0,86.9933,87.2236,86.9933,87.1724,39427.0
2018-01-17 15:05:00,102.15,102.2,102.0,102.2,24870.0,87.1554,87.198,87.0274,87.198,24870.0
2018-01-17 15:10:00,102.2,102.2,102.1,102.13,14566.0,87.198,87.198,87.1127,87.1383,14566.0
2018-01-17 15:15:00,102.15,102.29,102.15,102.27,11115.0,87.1554,87.2748,87.1554,87.2578,11115.0
2018-01-17 15:20:00,102.28,102.29,102.02,102.02,14713.0,87.2663,87.2748,87.0445,87.0445,14713.0
2018-01-17 15:25:00,102.04,102.23,102.0,102.05,23168.0,87.0615,87.2236,87.0274,87.0701,23168.0
2018-01-17 15:30:00,102.06,102.21,102.04,102.18,17136.0,87.0786,87.2066,87.0615,87.181,17136.0
2018-01-17 15:35:00,102.18,102.36,102.12,102.36,22959.0,87.181,87.3346,87.1298,87.3346,22959.0
2018-01-17 15:40:00,102.36,102.37,102.26,102.27,15472.0,87.3346,87.3431,87.2492,87.2578,15472.0
2018-01-17 15:45:00,102.29,102.31,102.11,102.28,26781.0,87.2748,87.2919,87.1213,87.2663,26781.0
2018-01-17 15:50:00,102.29,102.51,102.09,102.14,44903.0,87.2748,87.4625,87.1042,87.1468,44903.0
2018-01-17 15:55:00,102.12,102.2,102.06,102.19,74005.0,87.1298,87.198,87.0786,87.1895,74005.0
2018-01-18 09:30:00,102.23,102.45,101.54,102.35,77209.0,87.2236,87.4113,86.6349,87.326,77209.0
2018-01-18 09:35:00,102.45,102.98,102.39,102.92,47342.0,87.4113,87.8635,87.3601,87.8124,47342.0
2018-01-18 09:40:00,102.79,103.18,102.78,102.82,32017.0,87.7014,88.0342,87.6929,87.727,32017.0
2018-01-18 09:45:00,102.82,103.06,102.5,102.94,21160.0,87.727,87.9318,87.454,87.8294,21160.0
2018-01-18 09:50:00,103.04,103.07,102.74,102.8,20658.0,87.9147,87.9403,87.6588,87.71,20658.0
2018-01-18 09:55:00,102.81,103.13,102.8,102.99,14048.0,87.7185,87.9915,87.71,87.8721,14048.0
2018-01-18 10:00:00,103.05,103.11,102.46,102.53,21222.0,87.9233,87.9745,87.4199,87.4796,21222.0
2018-01-18 10:05:00,102.52,102.94,102.51,102.84,29570.0,87.4711,87.8294,87.4625,87.7441,29570.0
2018-01-18 10:10:00,102.82,102.97,102.65,102.71,13651.0,87.727,87.855,87.582,87.6332,13651.0
2018-01-18 10:15:00,102.79,103.03,102.73,103.02,26898.0,87.7014,87.9062,87.6502,87.8977,26898.0
2018-01-18 10:20:00,102.97,103.11,102.84,102.84,24063.0,87.855,87.9745,87.7441,87.7441,24063.0
2018-01-18 10:25:00,102.93,103.14,102.93,103.03,11979.0,87.8209,88.0001,87.8209,87.9062,11979.0
2018-01-18 10:30:00,103.04,103.39,103.04,103.33,33601.0,87.9147,88.2134,87.9147,88.1622,33601.0
2018-01-18 10:35:00,103.35,103.38,103.09,103.33,13136.0,88.1792,88.2048,87.9574,88.1622,13136.0
2018-01-18 10:40:00,103.36,103.54,103.28,103.53,24918.0,88.1878,88.3413,88.1195,88.3328,24918.0
2018-01-18 10:45:00,103.53,103.7,103.38,103.39,23687.0,88.3328,88.4779,88.2048,88.2134,23687.0
2018-01-18 10:50:00,103.43,103.68,103.32,103.6,16542.0,88.2475,88.4608,88.1536,88.3925,16542.0
2018-01-18 10:55:00,103.59,103.71,103.41,103.41,28918.0,88.384,88.4864,88.2304,88.2304,28918.0
2018-01-18 11:00:00,103.34,103.52,103.29,103.48,17284.0,88.1707,88.3243,88.128,88.2901,17284.0
2018-01-18 11:05:00,103.45,103.5,103.16,103.31,14051.0,88.2646,88.3072,88.0171,88.1451,14051.0
2018-01-18 11:10:00,103.24,103.31,103.1,103.11,11998.0,88.0854,88.1451,87.9659,87.9745,11998.0
2018-01-18 11:15:00,103.11,103.15,103.02,103.11,6552.0,87.9745,88.0086,87.8977,87.9745,6552.0
2018-01-18 11:20:00,103.07,103.19,102.9,102.99,11788.0,87.9403,88.0427,87.7953,87.8721,11788.0
2018-01-18 11:25:00,102.93,103.03,102.71,102.93,13487.0,87.8209,87.9062,87.6332,87.8209,13487.0
2018-01-18 11:30:00,102.94,103.04,102.77,102.98,30906.0,87.8294,87.9147,87.6844,87.8635,30906.0
2018-01-18 11:35:00,103.0,103.0,102.65,102.74,13091.0,87.8806,87.8806,87.582,87.6588,13091.0
2018-01-18 11:40:00,102.74,102.85,102.71,102.79,7051.0,87.6588,87.7526,87.6332,87.7014,7051.0
2018-01-18 11:45:00,102.77,102.92,102.7,102.92,8053.0,87.6844,87.8124,87.6246,87.8124,8053.0
2018-01-18 11:50:00,102.88,102.93,102.83,102.89,11000.0,87.7782,87.8209,87.7356,87.7868,11000.0
2018-01-18 11:55:00,102.85,102.87,102.81,102.82,17994.0,87.7526,87.7697,87.7185,87.727,17994.0
2018-01-18 12:00:00,102.84,102.96,102.81,102.93,9511.0,87.7441,87.8465,87.7185,87.8209,9511.0
2018-01-18 12:05:00,102.94,102.94,102.76,102.79,7742.0,87.8294,87.8294,87.6758,87.7014,7742.0
2018-01-18 12:10:00,102.79,102.91,102.77,102.89,25691.0,87.7014,87.8038,87.6844,87.7868,25691.0
2018-01-18 12:15:00,102.87,102.96,102.81,102.87,18526.0,87.7697,87.8465,87.7185,87.7697,18526.0
2018-01-18 12:20:00,102.87,102.89,102.67,102.68,10400.0,87.7697,87.7868,87.599,87.6076,10400.0
2018-01-18 12:25:00,102.68,102.8,102.59,102.78,19188.0,87.6076,87.71,87.5308,87.6929,19188.0
2018-01-18 12:30:00,102.75,102.9,102.74,102.89,9087.0,87.6673,87.7953,87.6588,87.7868,9087.0
2018-01-18 12:35:00,102.9,103.0,102.87,103.0,5047.0,87.7953,87.8806,87.7697,87.8806,5047.0
2018-01-18 12:40:00,102.99,103.01,102.82,102.88,5440.0,87.8721,87.8891,87.727,87.7782,5440.0
2018-01-18 12:45:00,102.92,102.92,102.75,102.91,12219.0,87.8124,87.8124,87.6673,87.8038,12219.0
2018-01-18 12:50:00,102.91,102.95,102.85,102.89,4801.0,87.8038,87.8379,87.7526,87.7868,4801.0
2018-01-18 12:55:00,102.91,102.95,102.77,102.77,6065.0,87.8038,87.8379,87.6844,87.6844,6065.0
2018-01-18 13:00:00,102.78,102.85,102.73,102.79,16081.0,87.6929,87.7526,87.6502,87.7014,16081.0
2018-01-18 13:05:00,102.82,102.94,102.8,102.91,6257.0,87.727,87.8294,87.71,87.8038,6257.0
2018-01-18 13:10:00,102.95,102.98,102.87,102.87,4873.0,87.8379,87.8635,87.7697,87.7697,4873.0
2018-01-18 13:15:00,102.84,102.88,102.74,102.77,8306.0,87.7441,87.7782,87.6588,87.6844,8306.0
2018-01-18 13:20:00,102.77,102.83,102.74,102.74,8500.0,87.6844,87.7356,87.6588,87.6588,8500.0
2018-01-18 13:25:00,102.77,102.83,102.69,102.82,7325.0,87.6844,87.7356,87.6161,87.727,7325.0
2018-01-18 13:30:00,102.84,102.84,102.63,102.65,14001.0,87.7441,87.7441,87.5649,87.582,14001.0
2018-01-18 13:35:00,102.63,102.7,102.6,102.63,8258.0,87.5649,87.6246,87.5393,87.5649,8258.0
2018-01-18 13:40:00,102.65,102.79,102.63,102.71,7783.0,87.582,87.7014,87.5649,87.6332,7783.0
2018-01-18 13:45:00,102.73,102.85,102.63,102.76,16052.0,87.6502,87.7526,87.5649,87.6758,16052.0
2018-01-18 13:50:00,102.77,102.84,102.76,102.77,15301.0,87.6844,87.7441,87.6758,87.6844,15301.0
2018-01-18 13:55:00,102.77,102.95,102.75,102.85,9505.0,87.6844,87.8379,87.6673,87.7526,9505.0
2018-01-18 14:00:00,102.85,102.91,102.77,102.82,10500.0,87.7526,87.8038,87.6844,87.727,10500.0
2018-01-18 14:05:00,102.82,102.87,102.77,102.83,6900.0,87.727,87.7697,87.6844,87.7356,6900.0
2018-01-18 14:10:00,102.85,102.85,102.76,102.79,8001.0,87.7526,87.7526,87.6758,87.7014,8001.0
2018-01-18 14:15:00,102.79,102.9,102.77,102.81,14017.0,87.7014,87.7953,87.6844,87.7185,14017.0
2018-01-18 14:20:00,102.8,102.84,102.78,102.8,10917.0,87.71,87.7441,87.6929,87.71,10917.0
2018-01-18 14:25:00,102.8,102.9,102.78,102.86,7500.0,87.71,87.7953,87.6929,87.7612,7500.0
2018-01-18 14:30:00,102.85,102.89,102.77,102.84,11994.0,87.7526,87.7868,87.6844,87.7441,11994.0
2018-01-18 14:35:00,102.83,102.86,102.79,102.81,7200.0,87.7356,87.7612,87.7014,87.7185,7200.0
2018-01-18 14:40:00,102.83,102.86,102.69,102.71,5700.0,87.7356,87.7612,87.6161,87.6332,5700.0
2018-01-18 14:45:00,102.74,102.74,102.63,102.68,12276.0,87.6588,87.6588,87.5649,87.6076,12276.0
2018-01-18 14:50:00,102.68,102.77,102.65,102.72,12622.0,87.6076,87.6844,87.582,87.6417,12622.0
2018-01-18 14:55:00,102.68,102.7,102.57,102.57,8237.0,87.6076,87.6246,87.5137,87.5137,8237.0
2018-01-18 15:00:00,102.59,102.61,102.53,102.54,13686.0,87.5308,87.5479,87.4796,87.4881,13686.0
2018-01-18 15:05:00,102.59,102.6,102.49,102.54,11263.0,87.5308,87.5393,87.4455,87.4881,11263.0
2018-01-18 15:10:00,102.51,102.54,102.48,102.53,13971.0,87.4625,87.4881,87.4369,87.4796,13971.0
2018-01-18 15:15:00,102.55,102.58,102.52,102.53,10053.0,87.4967,87.5223,87.4711,87.4796,10053.0
2018-01-18 15:20:00,102.52,102.54,102.48,102.5,14203.0,87.4711,87.4881,87.4369,87.454,14203.0
2018-01-18 15:25:00,102.52,102.52,102.41,102.41,18901.0,87.4711,87.4711,87.3772,87.3772,18901.0
2018-01-18 15:30:00,102.44,102.44,102.23,102.28,22405.0,87.4028,87.4028,87.2236,87.2663,22405.0
2018-01-18 15:35:00,102.29,102.38,102.26,102.36,20159.0,87.2748,87.3516,87.2492,87.3346,20159.0
2018-01-18 15:40:00,102.37,102.48,102.32,102.34,30139.0,87.3431,87.4369,87.3004,87.3175,30139.0
2018-01-18 15:45:00,102.37,102.49,102.34,102.48,36940.0,87.3431,87.4455,87.3175,87.4369,36940.0
2018-01-18 15:50:00,102.49,102.51,102.21,102.21,55398.0,87.4455,87.4625,87.2066,87.2066,55398.0
2018-01-18 15:55:00,102.22,102.31,102.16,102.31,81323.0,87.2151,87.2919,87.1639,87.2919,81323.0
2018-01-19 09:30:00,102.35,102.47,100.8,101.27,197871.0,87.326,87.4284,86.0035,86.4046,197871.0
2018-01-19 09:35:00,101.35,101.6,100.91,101.3,86936.0,86.4728,86.6861,86.0974,86.4302,86936.0
2018-01-19 09:40:00,101.36,101.4,100.3,100.91,61373.0,86.4813,86.5155,85.5769,86.0974,61373.0
2018-01-19 09:45:00,100.83,101.06,100.68,100.77,33405.0,86.0291,86.2254,85.9012,85.978,33405.0
2018-01-19 09:50:00,100.79,100.81,100.07,100.45,73314.0,85.995,86.0121,85.3807,85.7049,73314.0
2018-01-19 09:55:00,100.42,100.42,100.06,100.12,86571.0,85.6793,85.6793,85.3722,85.4234,86571.0
2018-01-19 10:00:00,100.11,100.18,99.33,99.54,71011.0,85.4148,85.4746,84.7493,84.9285,71011.0
2018-01-19 10:05:00,99.58,99.63,99.09,99.61,108312.0,84.9626,85.0053,84.5446,84.9882,108312.0
2018-01-19 10:10:00,99.56,99.67,99.36,99.36,60867.0,84.9456,85.0394,84.7749,84.7749,60867.0
2018-01-19 10:15:00,99.33,99.55,99.0,99.09,50377.0,84.7493,84.937,84.4678,84.5446,50377.0
2018-01-19 10:20:00,99.11,99.37,98.66,99.16,76491.0,84.5616,84.7835,84.1777,84.6043,76491.0
2018-01-19 10:25:00,99.25,99.41,99.03,99.17,59677.0,84.6811,84.8176,84.4934,84.6128,59677.0
2018-01-19 10:30:00,99.19,99.21,98.78,98.84,31947.0,84.6299,84.6469,84.2801,84.3313,31947.0
2018-01-19 10:35:00,98.84,99.12,98.8,98.96,26799.0,84.3313,84.5702,84.2971,84.4336,26799.0
2018-01-19 10:40:00,98.94,99.1,98.62,98.71,43756.0,84.4166,84.5531,84.1435,84.2203,43756.0
2018-01-19 10:45:00,98.72,98.74,98.44,98.46,55900.0,84.2289,84.2459,83.99,84.007,55900.0
2018-01-19 10:50:00,98.45,98.5,98.09,98.17,71037.0,83.9985,84.0412,83.6913,83.7596,71037.0
2018-01-19 10:55:00,98.17,98.36,98.05,98.36,48511.0,83.7596,83.9217,83.6572,83.9217,48511.0
2018-01-19 11:00:00,98.38,98.7,98.33,98.58,44606.0,83.9388,84.2118,83.8961,84.1094,44606.0
2018-01-19 11:05:00,98.59,98.83,98.54,98.79,37657.0,84.118,84.3227,84.0753,84.2886,37657.0
2018-01-19 11:10:00,98.84,99.03,98.68,98.87,30844.0,84.3313,84.4934,84.1947,84.3569,30844.0
2018-01-19 11:15:00,98.84,99.11,98.84,99.05,36416.0,84.3313,84.5616,84.3313,84.5104,36416.0
2018-01-19 11:20:00,99.08,99.18,98.87,99.13,25702.0,84.536,84.6213,84.3569,84.5787,25702.0
2018-01-19 11:25:00,99.13,99.41,99.13,99.35,41551.0,84.5787,84.8176,84.5787,84.7664,41551.0
2018-01-19 11:30:00,99.37,99.44,99.18,99.3,20079.0,84.7835,84.8432,84.6213,84.7237,20079.0
2018-01-19 11:35:00,99.35,99.58,99.3,99.54,18958.0,84.7664,84.9626,84.7237,84.9285,18958.0
2018-01-19 11:40:00,99.51,99.57,99.4,99.49,8760.0,84.9029,84.9541,84.8091,84.8858,8760.0
2018-01-19 11:45:00,99.49,99.52,99.36,99.4,14202.0,84.8858,84.9114,84.7749,84.8091,14202.0
2018-01-19 11:50:00,99.36,99.36,99.25,99.25,11372.0,84.7749,84.7749,84.6811,84.6811,11372.0
2018-01-19 11:55:00,99.25,99.28,99.18,99.23,18544.0,84.6811,84.7067,84.6213,84.664,18544.0
2018-01-19 12:00:00,99.24,99.35,99.2,99.23,10740.0,84.6725,84.7664,84.6384,84.664,10740.0
2018-01-19 12:05:00,99.22,99.46,99.19,99.3,24539.0,84.6555,84.8602,84.6299,84.7237,24539.0
2018-01-19 12:10:00,99.33,99.36,99.19,99.3,10040.0,84.7493,84.7749,84.6299,84.7237,10040.0
2018-01-19 12:15:00,99.31,99.53,99.28,99.53,18564.0,84.7323,84.92,84.7067,84.92,18564.0
2018-01-19 12:20:00,99.57,99.81,99.52,99.81,19905.0,84.9541,85.1589,84.9114,85.1589,19905.0
2018-01-19 12:25:00,99.77,99.77,99.38,99.38,12305.0,85.1247,85.1247,84.792,84.792,12305.0
2018-01-19 12:30:00,99.41,99.52,99.33,99.48,10167.0,84.8176,84.9114,84.7493,84.8773,10167.0
2018-01-19 12:35:00,99.49,99.67,99.47,99.55,13257.0,84.8858,85.0394,84.8688,84.937,13257.0
2018-01-19 12:40:00,99.59,99.64,99.52,99.57,8475.0,84.9712,85.0138,84.9114,84.9541,8475.0
2018-01-19 12:45:00,99.59,99.67,99.57,99.67,9237.0,84.9712,85.0394,84.9541,85.0394,9237.0
2018-01-19 12:50:00,99.67,99.75,99.54,99.62,15234.0,85.0394,85.1077,84.9285,84.9968,15234.0
2018-01-19 12:55:00,99.64,99.68,99.58,99.63,3592.0,85.0138,85.048,84.9626,85.0053,3592.0
2018-01-19 13:00:00,99.62,99.73,99.62,99.66,11853.0,84.9968,85.0906,84.9968,85.0309,11853.0
2018-01-19 13:05:00,99.63,99.69,99.59,99.63,13979.0,85.0053,85.0565,84.9712,85.0053,13979.0
2018-01-19 13:10:00,99.61,99.7,99.61,99.65,6585.0,84.9882,85.065,84.9882,85.0224,6585.0
2018-01-19 13:15:00,99.65,99.7,99.58,99.63,17160.0,85.0224,85.065,84.9626,85.0053,17160.0
2018-01-19 13:20:00,99.62,99.62,99.43,99.45,13525.0,84.9968,84.9968,84.8346,84.8517,13525.0
2018-01-19 13:25:00,99.43,99.66,99.4,99.66,13705.0,84.8346,85.0309,84.8091,85.0309,13705.0
2018-01-19 13:30:00,99.62,99.69,99.58,99.65,10079.0,84.9968,85.0565,84.9626,85.0224,10079.0
2018-01-19 13:35:00,99.61,99.66,99.48,99.52,7554.0,84.9882,85.0309,84.8773,84.9114,7554.0
2018-01-19 13:40:00,99.52,99.56,99.44,99.48,28824.0,84.9114,84.9456,84.8432,84.8773,28824.0
2018-01-19 13:45:00,99.46,99.49,99.4,99.4,9622.0,84.8602,84.8858,84.8091,84.8091,9622.0
2018-01-19 13:50:00,99.4,99.45,99.27,99.28,31616.0,84.8091,84.8517,84.6981,84.7067,31616.0
2018-01-19 13:55:00,99.3,99.35,99.22,99.25,18985.0,84.7237,84.7664,84.6555,84.6811,18985.0
2018-01-19 14:00:00,99.26,99.42,99.23,99.37,15285.0,84.6896,84.8261,84.664,84.7835,15285.0
2018-01-19 14:05:00,99.38,99.45,99.36,99.42,12537.0,84.792,84.8517,84.7749,84.8261,12537.0
2018-01-19 14:10:00,99.41,99.42,99.31,99.36,13552.0,84.8176,84.8261,84.7323,84.7749,13552.0
2018-01-19 14:15:00,99.38,99.57,99.36,99.53,22107.0,84.792,84.9541,84.7749,84.92,22107.0
2018-01-19 14:20:00,99.56,99.58,99.35,99.35,8844.0,84.9456,84.9626,84.7664,84.7664,8844.0
2018-01-19 14:25:00,99.33,99.35,99.23,99.23,17301.0,84.7493,84.7664,84.664,84.664,17301.0
2018-01-19 14:30:00,99.25,99.35,99.24,99.29,12234.0,84.6811,84.7664,84.6725,84.7152,12234.0
2018-01-19 14:35:00,99.29,99.29,99.15,99.24,46725.0,84.7152,84.7152,84.5958,84.6725,46725.0
2018-01-19 14:40:00,99.21,99.25,99.04,99.09,24551.0,84.6469,84.6811,84.5019,84.5446,24551.0
2018-01-19 14:45:00,99.11,99.12,98.93,98.97,20497.0,84.5616,84.5702,84.408,84.4422,20497.0
2018-01-19 14:50:00,98.96,99.04,98.91,99.02,20298.0,84.4336,84.5019,84.391,84.4848,20298.0
2018-01-19 14:55:00,99.02,99.25,99.01,99.18,28561.0,84.4848,84.6811,84.4763,84.6213,28561.0
2018-01-19 15:00:00,99.18,99.32,99.15,99.25,33258.0,84.6213,84.7408,84.5958,84.6811,33258.0
2018-01-19 15:05:00,99.23,99.3,99.17,99.17,34287.0,84.664,84.7237,84.6128,84.6128,34287.0
2018-01-19 15:10:00,99.17,99.23,99.14,99.15,14692.0,84.6128,84.664,84.5872,84.5958,14692.0
2018-01-19 15:15:00,99.16,99.27,99.16,99.25,21375.0,84.6043,84.6981,84.6043,84.6811,21375.0
2018-01-19 15:20:00,99.24,99.5,99.23,99.46,34090.0,84.6725,84.8944,84.664,84.8602,34090.0
2018-01-19 15:25:00,99.44,99.49,99.36,99.43,18115.0,84.8432,84.8858,84.7749,84.8346,18115.0
2018-01-19 15:30:00,99.46,99.47,99.18,99.19,23854.0,84.8602,84.8688,84.6213,84.6299,23854.0
2018-01-19 15:35:00,99.19,99.2,99.07,99.07,21722.0,84.6299,84.6384,84.5275,84.5275,21722.0
2018-01-19 15:40:00,99.06,99.19,99.01,99.13,37863.0,84.519,84.6299,84.4763,84.5787,37863.0
2018-01-19 15:45:00,99.12,99.13,98.98,99.05,51797.0,84.5702,84.5787,84.4507,84.5104,51797.0
2018-01-19 15:50:00,99.07,99.08,98.98,99.03,86360.0,84.5275,84.536,84.4507,84.4934,86360.0
2018-01-19 15:55:00,99.04,99.22,98.99,99.17,116460.0,84.5019,84.6555,84.4592,84.6128,116460.0
2018-01-22 09:30:00,99.05,99.14,97.37,97.5,117386.0,84.5104,84.5872,83.077,83.188,117386.0
2018-01-22 09:35:00,97.5,98.24,97.43,97.7,57000.0,83.188,83.8193,83.1282,83.3586,57000.0
2018-01-22 09:40:00,97.7,97.82,97.22,97.57,62977.0,83.3586,83.461,82.9491,83.2477,62977.0
2018-01-22 09:45:00,97.62,97.88,97.2,97.23,60881.0,83.2903,83.5122,82.932,82.9576,60881.0
2018-01-22 09:50:00,97.26,97.48,97.02,97.25,38555.0,82.9832,83.1709,82.7784,82.9747,38555.0
2018-01-22 09:55:00,97.25,97.38,97.12,97.27,29745.0,82.9747,83.0856,82.8637,82.9917,29745.0
2018-01-22 10:00:00,97.3,97.55,97.1,97.11,26208.0,83.0173,83.2306,82.8467,82.8552,26208.0
2018-01-22 10:05:00,97.11,97.51,96.97,97.42,39982.0,82.8552,83.1965,82.7358,83.1197,39982.0
2018-01-22 10:10:00,97.47,98.02,97.4,97.88,35410.0,83.1624,83.6316,83.1026,83.5122,35410.0
2018-01-22 10:15:00,97.85,97.98,97.78,97.88,19431.0,83.4866,83.5975,83.4269,83.5122,19431.0
2018-01-22 10:20:00,97.85,98.1,97.73,98.1,32345.0,83.4866,83.6999,83.3842,83.6999,32345.0
2018-01-22 10:25:00,98.06,98.29,98.06,98.18,28488.0,83.6658,83.862,83.6658,83.7681,28488.0
2018-01-22 10:30:00,98.13,98.25,97.93,98.16,22626.0,83.7255,83.8279,83.5548,83.7511,22626.0
2018-01-22 10:35:00,98.16,98.36,98.07,98.19,20874.0,83.7511,83.9217,83.6743,83.7767,20874.0
2018-01-22 10:40:00,98.18,98.18,98.03,98.08,21742.0,83.7681,83.7681,83.6402,83.6828,21742.0
2018-01-22 10:45:00,98.09,98.11,97.97,98.11,16450.0,83.6913,83.7084,83.589,83.7084,16450.0
2018-01-22 10:50:00,98.09,98.16,97.88,97.9,19248.0,83.6913,83.7511,83.5122,83.5292,19248.0
2018-01-22 10:55:00,97.88,98.06,97.86,97.92,15139.0,83.5122,83.6658,83.4951,83.5463,15139.0
2018-01-22 11:00:00,97.97,98.11,97.93,98.05,28500.0,83.589,83.7084,83.5548,83.6572,28500.0
2018-01-22 11:05:00,98.05,98.19,98.05,98.17,21225.0,83.6572,83.7767,83.6572,83.7596,21225.0
2018-01-22 11:10:00,98.16,98.21,97.97,97.99,22716.0,83.7511,83.7937,83.589,83.606,22716.0
2018-01-22 11:15:00,97.98,98.13,97.93,98.0,17392.0,83.5975,83.7255,83.5548,83.6146,17392.0
2018-01-22 11:20:00,98.03,98.05,97.93,97.93,14721.0,83.6402,83.6572,83.5548,83.5548,14721.0
2018-01-22 11:25:00,97.93,98.03,97.83,97.86,23433.0,83.5548,83.6402,83.4695,83.4951,23433.0
2018-01-22 11:30:00,97.87,97.97,97.85,97.97,15375.0,83.5036,83.589,83.4866,83.589,15375.0
2018-01-22 11:35:00,97.93,98.0,97.87,97.97,18260.0,83.5548,83.6146,83.5036,83.589,18260.0
2018-01-22 11:40:00,97.94,97.97,97.85,97.91,9309.0,83.5634,83.589,83.4866,83.5378,9309.0
2018-01-22 11:45:00,97.89,97.91,97.72,97.86,26380.0,83.5207,83.5378,83.3757,83.4951,26380.0
2018-01-22 11:50:00,97.89,97.89,97.76,97.81,9518.0,83.5207,83.5207,83.4098,83.4524,9518.0
2018-01-22 11:55:00,97.86,98.09,97.81,98.09,14245.0,83.4951,83.6913,83.4524,83.6913,14245.0
2018-01-22 12:00:00,98.02,98.25,97.97,98.08,13824.0,83.6316,83.8279,83.589,83.6828,13824.0
2018-01-22 12:05:00,98.08,98.19,98.02,98.06,8653.0,83.6828,83.7767,83.6316,83.6658,8653.0
2018-01-22 12:10:00,98.04,98.13,98.04,98.04,8015.0,83.6487,83.7255,83.6487,83.6487,8015.0
2018-01-22 12:15:00,98.08,98.13,97.99,98.12,8117.0,83.6828,83.7255,83.606,83.7169,8117.0
2018-01-22 12:20:00,98.1,98.1,97.98,97.98,8778.0,83.6999,83.6999,83.5975,83.5975,8778.0
2018-01-22 12:25:00,97.98,98.02,97.93,98.02,6137.0,83.5975,83.6316,83.5548,83.6316,6137.0
2018-01-22 12:30:00,98.04,98.09,98.03,98.03,6753.0,83.6487,83.6913,83.6402,83.6402,6753.0
2018-01-22 12:35:00,98.05,98.06,97.86,97.86,29314.0,83.6572,83.6658,83.4951,83.4951,29314.0
2018-01-22 12:40:00,97.87,97.96,97.85,97.94,5585.0,83.5036,83.5804,83.4866,83.5634,5585.0
2018-01-22 12:45:00,97.92,97.94,97.82,97.83,13382.0,83.5463,83.5634,83.461,83.4695,13382.0
2018-01-22 12:50:00,97.84,97.93,97.83,97.86,6907.0,83.478,83.5548,83.4695,83.4951,6907.0
2018-01-22 12:55:00,97.89,97.98,97.88,97.89,5600.0,83.5207,83.5975,83.5122,83.5207,5600.0
2018-01-22 13:00:00,97.86,97.92,97.84,97.88,6425.0,83.4951,83.5463,83.478,83.5122,6425.0
2018-01-22 13:05:00,97.89,97.94,97.86,97.92,3500.0,83.5207,83.5634,83.4951,83.5463,3500.0
2018-01-22 13:10:00,97.94,97.98,97.8,97.8,8392.0,83.5634,83.5975,83.4439,83.4439,8392.0
2018-01-22 13:15:00,97.79,97.85,97.76,97.83,10547.0,83.4354,83.4866,83.4098,83.4695,10547.0
2018-01-22 13:20:00,97.84,97.84,97.78,97.81,4223.0,83.478,83.478,83.4269,83.4524,4223.0
2018-01-22 13:25:00,97.81,97.91,97.79,97.81,5754.0,83.4524,83.5378,83.4354,83.4524,5754.0
2018-01-22 13:30:00,97.81,97.95,97.77,97.87,12987.0,83.4524,83.5719,83.4183,83.5036,12987.0
2018-01-22 13:35:00,97.9,97.97,97.86,97.88,9837.0,83.5292,83.589,83.4951,83.5122,9837.0
2018-01-22 13:40:00,97.9,97.94,97.85,97.85,2900.0,83.5292,83.5634,83.4866,83.4866,2900.0
2018-01-22 13:45:00,97.83,97.93,97.82,97.93,4100.0,83.4695,83.5548,83.461,83.5548,4100.0
2018-01-22 13:50:00,97.92,97.95,97.85,97.85,5859.0,83.5463,83.5719,83.4866,83.4866,5859.0
2018-01-22 13:55:00,97.87,97.9,97.85,97.9,5170.0,83.5036,83.5292,83.4866,83.5292,5170.0
2018-01-22 14:00:00,97.92,97.94,97.89,97.92,5261.0,83.5463,83.5634,83.5207,83.5463,5261.0
2018-01-22 14:05:00,97.92,98.01,97.9,98.01,11778.0,83.5463,83.6231,83.5292,83.6231,11778.0
2018-01-22 14:10:00,98.0,98.2,97.99,98.17,16578.0,83.6146,83.7852,83.606,83.7596,16578.0
2018-01-22 14:15:00,98.18,98.2,98.08,98.08,14500.0,83.7681,83.7852,83.6828,83.6828,14500.0
2018-01-22 14:20:00,98.09,98.16,98.09,98.11,7766.0,83.6913,83.7511,83.6913,83.7084,7766.0
2018-01-22 14:25:00,98.11,98.2,98.09,98.18,3953.0,83.7084,83.7852,83.6913,83.7681,3953.0
2018-01-22 14:30:00,98.19,98.24,98.16,98.22,11302.0,83.7767,83.8193,83.7511,83.8023,11302.0
2018-01-22 14:35:00,98.2,98.26,98.16,98.16,6598.0,83.7852,83.8364,83.7511,83.7511,6598.0
2018-01-22 14:40:00,98.18,98.32,98.18,98.32,4823.0,83.7681,83.8876,83.7681,83.8876,4823.0
2018-01-22 14:45:00,98.3,98.38,98.29,98.34,9352.0,83.8705,83.9388,83.862,83.9047,9352.0
2018-01-22 14:50:00,98.31,98.33,98.25,98.26,7300.0,83.8791,83.8961,83.8279,83.8364,7300.0
2018-01-22 14:55:00,98.28,98.3,98.19,98.19,11266.0,83.8535,83.8705,83.7767,83.7767,11266.0
2018-01-22 15:00:00,98.17,98.36,98.16,98.31,9155.0,83.7596,83.9217,83.7511,83.8791,9155.0
2018-01-22 15:05:00,98.33,98.38,98.29,98.35,8380.0,83.8961,83.9388,83.862,83.9132,8380.0
2018-01-22 15:10:00,98.34,98.46,98.33,98.39,12977.0,83.9047,84.007,83.8961,83.9473,12977.0
2018-01-22 15:15:00,98.37,98.43,98.31,98.42,12766.0,83.9302,83.9814,83.8791,83.9729,12766.0
2018-01-22 15:20:00,98.4,98.57,98.4,98.57,18707.0,83.9558,84.1009,83.9558,84.1009,18707.0
2018-01-22 15:25:00,98.54,98.59,98.49,98.54,19347.0,84.0753,84.118,84.0326,84.0753,19347.0
2018-01-22 15:30:00,98.58,98.6,98.43,98.47,25593.0,84.1094,84.1265,83.9814,84.0156,25593.0
2018-01-22 15:35:00,98.47,98.6,98.47,98.57,21760.0,84.0156,84.1265,84.0156,84.1009,21760.0
2018-01-22 15:40:00,98.58,98.64,98.56,98.61,22551.0,84.1094,84.1606,84.0924,84.135,22551.0
2018-01-22 15:45:00,98.59,98.79,98.59,98.77,35664.0,84.118,84.2886,84.118,84.2715,35664.0
2018-01-22 15:50:00,98.78,98.98,98.52,98.54,122659.0,84.2801,84.4507,84.0582,84.0753,122659.0
2018-01-22 15:55:00,98.53,98.72,98.48,98.71,107747.0,84.0668,84.2289,84.0241,84.2203,107747.0
2018-01-23 09:30:00,98.53,99.1,98.21,98.68,110627.0,84.0668,84.5531,83.7937,84.1947,110627.0
2018-01-23 09:35:00,98.74,98.84,98.42,98.84,20211.0,84.2459,84.3313,83.9729,84.3313,20211.0
2018-01-23 09:40:00,98.86,99.29,98.7,99.17,91836.0,84.3483,84.7152,84.2118,84.6128,91836.0
2018-01-23 09:45:00,99.08,99.34,98.93,99.2,29649.0,84.536,84.7579,84.408,84.6384,29649.0
2018-01-23 09:50:00,99.15,99.55,99.06,99.47,19374.0,84.5958,84.937,84.519,84.8688,19374.0
2018-01-23 09:55:00,99.47,99.5,99.04,99.14,42165.0,84.8688,84.8944,84.5019,84.5872,42165.0
2018-01-23 10:00:00,99.12,99.58,99.12,99.48,15465.0,84.5702,84.9626,84.5702,84.8773,15465.0
2018-01-23 10:05:00,99.51,99.96,99.48,99.92,35662.0,84.9029,85.2869,84.8773,85.2527,35662.0
2018-01-23 10:10:00,99.88,100.16,99.88,100.08,60456.0,85.2186,85.4575,85.2186,85.3892,60456.0
2018-01-23 10:15:00,100.08,100.19,99.9,100.14,28841.0,85.3892,85.4831,85.2357,85.4404,28841.0
2018-01-23 10:20:00,100.18,100.18,99.95,100.1,28718.0,85.4746,85.4746,85.2783,85.4063,28718.0
2018-01-23 10:25:00,100.13,100.48,100.06,100.39,32801.0,85.4319,85.7305,85.3722,85.6537,32801.0
2018-01-23 10:30:00,100.4,100.43,100.25,100.4,32168.0,85.6623,85.6879,85.5343,85.6623,32168.0
2018-01-23 10:35:00,100.37,100.65,100.33,100.54,28946.0,85.6367,85.8756,85.6025,85.7817,28946.0
2018-01-23 10:40:00,100.51,100.62,100.43,100.51,22425.0,85.7561,85.85,85.6879,85.7561,22425.0
2018-01-23 10:45:00,100.48,100.5,100.36,100.38,12874.0,85.7305,85.7476,85.6281,85.6452,12874.0
2018-01-23 10:50:00,100.38,100.59,100.35,100.59,38109.0,85.6452,85.8244,85.6196,85.8244,38109.0
2018-01-23 10:55:00,100.59,100.73,100.55,100.62,27588.0,85.8244,85.9438,85.7902,85.85,27588.0
2018-01-23 11:00:00,100.56,100.65,100.36,100.36,19846.0,85.7988,85.8756,85.6281,85.6281,19846.0
2018-01-23 11:05:00,100.37,100.48,100.28,100.43,23057.0,85.6367,85.7305,85.5599,85.6879,23057.0
2018-01-23 11:10:00,100.43,100.7,100.43,100.64,19040.0,85.6879,85.9182,85.6879,85.867,19040.0
2018-01-23 11:15:00,100.65,100.69,100.61,100.61,12699.0,85.8756,85.9097,85.8414,85.8414,12699.0
2018-01-23 11:20:00,100.61,100.7,100.46,100.51,11353.0,85.8414,85.9182,85.7135,85.7561,11353.0
2018-01-23 11:25:00,100.55,100.57,100.37,100.56,6687.0,85.7902,85.8073,85.6367,85.7988,6687.0
2018-01-23 11:30:00,100.51,100.53,100.48,100.5,9609.0,85.7561,85.7732,85.7305,85.7476,9609.0
2018-01-23 11:35:00,100.49,100.52,100.33,100.33,22909.0,85.7391,85.7646,85.6025,85.6025,22909.0
2018-01-23 11:40:00,100.37,100.44,100.0,100.06,20382.0,85.6367,85.6964,85.321,85.3722,20382.0
2018-01-23 11:45:00,100.06,100.08,99.87,99.89,18335.0,85.3722,85.3892,85.2101,85.2271,18335.0
2018-01-23 11:50:00,99.84,99.95,99.83,99.95,9372.0,85.1845,85.2783,85.1759,85.2783,9372.0
2018-01-23 11:55:00,99.94,99.98,99.85,99.85,15163.0,85.2698,85.3039,85.193,85.193,15163.0
2018-01-23 12:00:00,99.88,99.88,99.77,99.79,15386.0,85.2186,85.2186,85.1247,85.1418,15386.0
2018-01-23 12:05:00,99.77,99.91,99.77,99.86,6927.0,85.1247,85.2442,85.1247,85.2015,6927.0
2018-01-23 12:10:00,99.85,100.0,99.83,99.92,8044.0,85.193,85.321,85.1759,85.2527,8044.0
2018-01-23 12:15:00,99.94,100.06,99.91,100.04,9870.0,85.2698,85.3722,85.2442,85.3551,9870.0
2018-01-23 12:20:00,100.02,100.03,99.93,99.99,16544.0,85.338,85.3466,85.2613,85.3124,16544.0
2018-01-23 12:25:00,100.0,100.02,99.86,99.9,7935.0,85.321,85.338,85.2015,85.2357,7935.0
2018-01-23 12:30:00,99.91,100.01,99.91,99.93,5826.0,85.2442,85.3295,85.2442,85.2613,5826.0
2018-01-23 12:35:00,99.91,100.0,99.89,99.99,8426.0,85.2442,85.321,85.2271,85.3124,8426.0
2018-01-23 12:40:00,99.98,100.03,99.94,99.97,21092.0,85.3039,85.3466,85.2698,85.2954,21092.0
2018-01-23 12:45:00,99.95,100.03,99.92,99.95,6310.0,85.2783,85.3466,85.2527,85.2783,6310.0
2018-01-23 12:50:00,99.96,99.96,99.81,99.87,5460.0,85.2869,85.2869,85.1589,85.2101,5460.0
2018-01-23 12:55:00,99.88,99.96,99.84,99.86,8081.0,85.2186,85.2869,85.1845,85.2015,8081.0
2018-01-23 13:00:00,99.83,99.9,99.74,99.89,7731.0,85.1759,85.2357,85.0991,85.2271,7731.0
2018-01-23 13:05:00,99.85,99.94,99.82,99.88,8034.0,85.193,85.2698,85.1674,85.2186,8034.0
2018-01-23 13:10:00,99.9,99.92,99.74,99.83,8413.0,85.2357,85.2527,85.0991,85.1759,8413.0
2018-01-23 13:15:00,99.82,99.84,99.79,99.82,4504.0,85.1674,85.1845,85.1418,85.1674,4504.0
2018-01-23 13:20:00,99.81,99.82,99.76,99.8,10661.0,85.1589,85.1674,85.1162,85.1503,10661.0
2018-01-23 13:25:00,99.81,99.85,99.78,99.78,26758.0,85.1589,85.193,85.1333,85.1333,26758.0
2018-01-23 13:30:00,99.78,99.88,99.76,99.76,11293.0,85.1333,85.2186,85.1162,85.1162,11293.0
2018-01-23 13:35:00,99.76,99.79,99.74,99.79,9339.0,85.1162,85.1418,85.0991,85.1418,9339.0
2018-01-23 13:40:00,99.78,99.85,99.75,99.77,25916.0,85.1333,85.193,85.1077,85.1247,25916.0
2018-01-23 13:45:00,99.76,99.77,99.7,99.7,18779.0,85.1162,85.1247,85.065,85.065,18779.0
2018-01-23 13:50:00,99.69,99.75,99.68,99.73,9787.0,85.0565,85.1077,85.048,85.0906,9787.0
2018-01-23 13:55:00,99.74,99.75,99.68,99.72,17571.0,85.0991,85.1077,85.048,85.0821,17571.0
2018-01-23 14:00:00,99.71,99.73,99.6,99.63,9138.0,85.0735,85.0906,84.9797,85.0053,9138.0
2018-01-23 14:05:00,99.63,99.76,99.62,99.66,11181.0,85.0053,85.1162,84.9968,85.0309,11181.0
2018-01-23 14:10:00,99.68,99.69,99.46,99.46,27503.0,85.048,85.0565,84.8602,84.8602,27503.0
2018-01-23 14:15:00,99.46,99.5,98.56,98.61,101335.0,84.8602,84.8944,84.0924,84.135,101335.0
2018-01-23 14:20:00,98.63,99.08,98.13,98.97,132905.0,84.1521,84.536,83.7255,84.4422,132905.0
2018-01-23 14:25:00,98.97,99.01,98.55,98.95,40838.0,84.4422,84.4763,84.0838,84.4251,40838.0
2018-01-23 14:30:00,98.99,99.1,98.95,99.08,28706.0,84.4592,84.5531,84.4251,84.536,28706.0
2018-01-23 14:35:00,99.1,99.14,98.97,99.01,18519.0,84.5531,84.5872,84.4422,84.4763,18519.0
2018-01-23 14:40:00,99.0,99.09,98.79,98.88,25944.0,84.4678,84.5446,84.2886,84.3654,25944.0
2018-01-23 14:45:00,98.89,98.89,98.73,98.8,34678.0,84.3739,84.3739,84.2374,84.2971,34678.0
2018-01-23 14:50:00,98.8,98.85,98.74,98.84,23317.0,84.2971,84.3398,84.2459,84.3313,23317.0
2018-01-23 14:55:00,98.82,98.83,98.67,98.74,19034.0,84.3142,84.3227,84.1862,84.2459,19034.0
2018-01-23 15:00:00,98.74,98.75,98.52,98.55,23106.0,84.2459,84.2545,84.0582,84.0838,23106.0
2018-01-23 15:05:00,98.57,98.58,98.36,98.36,24552.0,84.1009,84.1094,83.9217,83.9217,24552.0
2018-01-23 15:10:00,98.36,98.44,98.28,98.33,25903.0,83.9217,83.99,83.8535,83.8961,25903.0
2018-01-23 15:15:00,98.34,98.37,98.3,98.35,33067.0,83.9047,83.9302,83.8705,83.9132,33067.0
2018-01-23 15:20:00,98.36,98.38,98.3,98.33,41188.0,83.9217,83.9388,83.8705,83.8961,41188.0
2018-01-23 15:25:00,98.33,98.53,98.23,98.52,39234.0,83.8961,84.0668,83.8108,84.0582,39234.0
2018-01-23 15:30:00,98.52,98.63,98.44,98.48,50571.0,84.0582,84.1521,83.99,84.0241,50571.0
2018-01-23 15:35:00,98.5,98.65,98.48,98.65,25553.0,84.0412,84.1691,84.0241,84.1691,25553.0
2018-01-23 15:40:00,98.63,98.7,98.59,98.61,44614.0,84.1521,84.2118,84.118,84.135,44614.0
2018-01-23 15:45:00,98.62,98.63,98.57,98.61,108115.0,84.1435,84.1521,84.1009,84.135,108115.0
2018-01-23 15:50:00,98.6,99.45,98.59,99.41,166940.0,84.1265,84.8517,84.118,84.8176,166940.0
2018-01-23 15:55:00,99.42,99.57,99.36,99.37,245841.0,84.8261,84.9541,84.7749,84.7835,245841.0
2018-01-24 09:30:00,99.13,99.13,97.28,97.94,211036.0,84.5787,84.5787,83.0002,83.5634,211036.0
2018-01-24 09:35:00,97.93,98.17,97.65,98.01,267411.0,83.5548,83.7596,83.3159,83.6231,267411.0
2018-01-24 09:40:00,97.97,98.63,97.85,98.39,44149.0,83.589,84.1521,83.4866,83.9473,44149.0
2018-01-24 09:45:00,98.35,99.13,98.35,98.7,40187.0,83.9132,84.5787,83.9132,84.2118,40187.0
2018-01-24 09:50:00,98.69,98.7,98.47,98.5,62744.0,84.2033,84.2118,84.0156,84.0412,62744.0
2018-01-24 09:55:00,98.5,99.05,98.49,98.78,34851.0,84.0412,84.5104,84.0326,84.2801,34851.0
2018-01-24 10:00:00,98.94,99.48,98.85,99.47,34515.0,84.4166,84.8773,84.3398,84.8688,34515.0
2018-01-24 10:05:00,99.46,99.79,99.37,99.5,57709.0,84.8602,85.1418,84.7835,84.8944,57709.0
2018-01-24 10:10:00,99.47,100.09,99.46,100.01,51915.0,84.8688,85.3978,84.8602,85.3295,51915.0
2018-01-24 10:15:00,100.04,100.09,99.91,99.94,54635.0,85.3551,85.3978,85.2442,85.2698,54635.0
2018-01-24 10:20:00,99.91,100.0,99.73,100.0,11317.0,85.2442,85.321,85.0906,85.321,11317.0
2018-01-24 10:25:00,99.92,100.01,99.88,99.88,14314.0,85.2527,85.3295,85.2186,85.2186,14314.0
2018-01-24 10:30:00,99.93,100.09,99.84,100.02,37235.0,85.2613,85.3978,85.1845,85.338,37235.0
2018-01-24 10:35:00,100.03,100.15,99.78,99.78,18228.0,85.3466,85.449,85.1333,85.1333,18228.0
2018-01-24 10:40:00,99.83,99.92,99.45,99.5,20117.0,85.1759,85.2527,84.8517,84.8944,20117.0
2018-01-24 10:45:00,99.52,99.63,99.37,99.5,39061.0,84.9114,85.0053,84.7835,84.8944,39061.0
2018-01-24 10:50:00,99.5,99.54,99.35,99.49,24733.0,84.8944,84.9285,84.7664,84.8858,24733.0
2018-01-24 10:55:00,99.49,99.74,99.4,99.74,34127.0,84.8858,85.0991,84.8091,85.0991,34127.0
2018-01-24 11:00:00,99.72,99.84,99.59,99.61,11913.0,85.0821,85.1845,84.9712,84.9882,11913.0
2018-01-24 11:05:00,99.64,99.65,99.56,99.6,8214.0,85.0138,85.0224,84.9456,84.9797,8214.0
2018-01-24 11:10:00,99.69,99.69,99.2,99.34,21473.0,85.0565,85.0565,84.6384,84.7579,21473.0
2018-01-24 11:15:00,99.27,99.5,99.27,99.49,38832.0,84.6981,84.8944,84.6981,84.8858,38832.0
2018-01-24 11:20:00,99.52,99.66,99.42,99.47,14455.0,84.9114,85.0309,84.8261,84.8688,14455.0
2018-01-24 11:25:00,99.48,99.58,99.37,99.39,9119.0,84.8773,84.9626,84.7835,84.8005,9119.0
2018-01-24 11:30:00,99.35,99.37,98.45,98.48,33584.0,84.7664,84.7835,83.9985,84.0241,33584.0
2018-01-24 11:35:00,98.43,98.59,98.0,98.26,29230.0,83.9814,84.118,83.6146,83.8364,29230.0
2018-01-24 11:40:00,98.25,98.77,98.24,98.77,11731.0,83.8279,84.2715,83.8193,84.2715,11731.0
2018-01-24 11:45:00,98.73,98.78,98.56,98.56,27064.0,84.2374,84.2801,84.0924,84.0924,27064.0
2018-01-24 11:50:00,98.53,98.83,98.51,98.73,15405.0,84.0668,84.3227,84.0497,84.2374,15405.0
2018-01-24 11:55:00,98.67,98.73,98.49,98.49,10543.0,84.1862,84.2374,84.0326,84.0326,10543.0
2018-01-24 12:00:00,98.46,98.49,98.2,98.36,21622.0,84.007,84.0326,83.7852,83.9217,21622.0
2018-01-24 12:05:00,98.43,98.5,98.3,98.33,16235.0,83.9814,84.0412,83.8705,83.8961,16235.0
2018-01-24 12:10:00,98.3,98.5,98.27,98.5,5080.0,83.8705,84.0412,83.8449,84.0412,5080.0
2018-01-24 12:15:00,98.49,98.57,98.25,98.49,34622.0,84.0326,84.1009,83.8279,84.0326,34622.0
2018-01-24 12:20:00,98.51,98.51,98.22,98.22,13591.0,84.0497,84.0497,83.8023,83.8023,13591.0
2018-01-24 12:25:00,98.23,98.4,98.15,98.29,4102.0,83.8108,83.9558,83.7425,83.862,4102.0
2018-01-24 12:30:00,98.24,98.3,98.1,98.12,6820.0,83.8193,83.8705,83.6999,83.7169,6820.0
2018-01-24 12:35:00,98.1,98.17,98.04,98.04,10043.0,83.6999,83.7596,83.6487,83.6487,10043.0
2018-01-24 12:40:00,98.07,98.07,97.86,97.87,18505.0,83.6743,83.6743,83.4951,83.5036,18505.0
2018-01-24 12:45:00,97.91,97.94,97.72,97.93,12957.0,83.5378,83.5634,83.3757,83.5548,12957.0
2018-01-24 12:50:00,97.9,97.9,97.76,97.8,9087.0,83.5292,83.5292,83.4098,83.4439,9087.0
2018-01-24 12:55:00,97.79,97.97,97.79,97.82,11537.0,83.4354,83.589,83.4354,83.461,11537.0
2018-01-24 13:00:00,97.8,97.81,97.68,97.75,21033.0,83.4439,83.4524,83.3415,83.4013,21033.0
2018-01-24 13:05:00,97.73,97.79,97.5,97.54,18774.0,83.3842,83.4354,83.188,83.2221,18774.0
2018-01-24 13:10:00,97.52,97.56,97.24,97.35,41845.0,83.205,83.2391,82.9661,83.06,41845.0
2018-01-24 13:15:00,97.32,97.32,97.07,97.15,27403.0,83.0344,83.0344,82.8211,82.8893,27403.0
2018-01-24 13:20:00,97.12,97.38,97.05,97.36,33688.0,82.8637,83.0856,82.804,83.0685,33688.0
2018-01-24 13:25:00,97.37,97.59,97.32,97.41,22330.0,83.077,83.2647,83.0344,83.1112,22330.0
2018-01-24 13:30:00,97.44,97.58,97.33,97.58,40573.0,83.1368,83.2562,83.0429,83.2562,40573.0
2018-01-24 13:35:00,97.55,97.66,97.45,97.45,23329.0,83.2306,83.3245,83.1453,83.1453,23329.0
2018-01-24 13:40:00,97.42,97.79,97.38,97.68,23428.0,83.1197,83.4354,83.0856,83.3415,23428.0
2018-01-24 13:45:00,97.69,97.84,97.59,97.84,10010.0,83.3501,83.478,83.2647,83.478,10010.0
2018-01-24 13:50:00,97.79,97.99,97.75,97.92,23455.0,83.4354,83.606,83.4013,83.5463,23455.0
2018-01-24 13:55:00,97.9,97.9,97.57,97.59,8920.0,83.5292,83.5292,83.2477,83.2647,8920.0
2018-01-24 14:00:00,97.59,97.62,97.39,97.43,21924.0,83.2647,83.2903,83.0941,83.1282,21924.0
2018-01-24 14:05:00,97.45,97.54,97.34,97.35,34015.0,83.1453,83.2221,83.0514,83.06,34015.0
2018-01-24 14:10:00,97.37,97.54,97.3,97.34,26345.0,83.077,83.2221,83.0173,83.0514,26345.0
2018-01-24 14:15:00,97.34,97.36,97.1,97.29,26895.0,83.0514,83.0685,82.8467,83.0088,26895.0
2018-01-24 14:20:00,97.3,97.35,97.06,97.06,42120.0,83.0173,83.06,82.8125,82.8125,42120.0
2018-01-24 14:25:00,97.07,97.24,97.05,97.14,31414.0,82.8211,82.9661,82.804,82.8808,31414.0
2018-01-24 14:30:00,97.16,97.4,97.16,97.28,21184.0,82.8979,83.1026,82.8979,83.0002,21184.0
2018-01-24 14:35:00,97.27,97.29,97.18,97.23,15739.0,82.9917,83.0088,82.9149,82.9576,15739.0
2018-01-24 14:40:00,97.23,97.23,97.13,97.13,14973.0,82.9576,82.9576,82.8723,82.8723,14973.0
2018-01-24 14:45:00,97.16,97.46,97.15,97.32,35948.0,82.8979,83.1538,82.8893,83.0344,35948.0
2018-01-24 14:50:00,97.29,97.35,97.18,97.23,22066.0,83.0088,83.06,82.9149,82.9576,22066.0
2018-01-24 14:55:00,97.27,97.32,97.15,97.19,20431.0,82.9917,83.0344,82.8893,82.9235,20431.0
2018-01-24 15:00:00,97.2,97.26,97.08,97.12,21008.0,82.932,82.9832,82.8296,82.8637,21008.0
2018-01-24 15:05:00,97.1,97.24,97.09,97.19,47878.0,82.8467,82.9661,82.8381,82.9235,47878.0
2018-01-24 15:10:00,97.21,97.29,97.05,97.2,17214.0,82.9405,83.0088,82.804,82.932,17214.0
2018-01-24 15:15:00,97.18,97.24,96.98,97.03,36644.0,82.9149,82.9661,82.7443,82.7869,36644.0
2018-01-24 15:20:00,97.03,97.13,96.84,96.95,29864.0,82.7869,82.8723,82.6248,82.7187,29864.0
2018-01-24 15:25:00,96.98,97.09,96.89,96.95,16938.0,82.7443,82.8381,82.6675,82.7187,16938.0
2018-01-24 15:30:00,96.96,97.08,96.89,97.08,27744.0,82.7272,82.8296,82.6675,82.8296,27744.0
2018-01-24 15:35:00,97.06,97.17,97.01,97.1,37671.0,82.8125,82.9064,82.7699,82.8467,37671.0
2018-01-24 15:40:00,97.07,97.19,96.95,97.1,40000.0,82.8211,82.9235,82.7187,82.8467,40000.0
2018-01-24 15:45:00,97.1,97.39,97.09,97.37,41481.0,82.8467,83.0941,82.8381,83.077,41481.0
2018-01-24 15:50:00,97.32,97.32,97.2,97.22,40350.0,83.0344,83.0344,82.932,82.9491,40350.0
2018-01-24 15:55:00,97.2,97.31,97.1,97.13,96260.0,82.932,83.0258,82.8467,82.8723,96260.0
2018-01-25 09:30:00,98.1,98.32,97.04,97.05,108770.0,83.6999,83.8876,82.7955,82.804,108770.0
2018-01-25 09:35:00,97.06,97.31,96.76,97.28,53187.0,82.8125,83.0258,82.5566,83.0002,53187.0
2018-01-25 09:40:00,97.21,97.29,96.42,96.61,67702.0,82.9405,83.0088,82.2665,82.4286,67702.0
2018-01-25 09:45:00,96.7,96.87,96.55,96.55,34134.0,82.5054,82.6504,82.3774,82.3774,34134.0
2018-01-25 09:50:00,96.64,96.65,96.22,96.31,53110.0,82.4542,82.4627,82.0958,82.1726,53110.0
2018-01-25 09:55:00,96.26,96.26,95.48,95.62,172861.0,82.13,82.13,81.4645,81.5839,172861.0
2018-01-25 10:00:00,95.67,96.69,95.65,96.68,83277.0,81.6266,82.4969,81.6095,82.4883,83277.0
2018-01-25 10:05:00,96.71,97.38,96.71,97.06,64310.0,82.5139,83.0856,82.5139,82.8125,64310.0
2018-01-25 10:10:00,97.04,97.17,96.62,96.85,42572.0,82.7955,82.9064,82.4371,82.6334,42572.0
2018-01-25 10:15:00,96.88,97.41,96.79,97.41,34071.0,82.659,83.1112,82.5822,83.1112,34071.0
2018-01-25 10:20:00,97.41,97.48,96.94,97.04,27251.0,83.1112,83.1709,82.7102,82.7955,27251.0
2018-01-25 10:25:00,97.04,97.04,96.52,96.65,30851.0,82.7955,82.7955,82.3518,82.4627,30851.0
2018-01-25 10:30:00,96.66,96.92,96.57,96.91,36987.0,82.4713,82.6931,82.3945,82.6846,36987.0
2018-01-25 10:35:00,96.9,97.03,96.44,96.44,12029.0,82.676,82.7869,82.2836,82.2836,12029.0
2018-01-25 10:40:00,96.43,96.57,96.34,96.4,25227.0,82.275,82.3945,82.1982,82.2494,25227.0
2018-01-25 10:45:00,96.38,96.45,96.08,96.28,23322.0,82.2324,82.2921,81.9764,82.147,23322.0
2018-01-25 10:50:00,96.29,96.63,96.29,96.58,17123.0,82.1556,82.4457,82.1556,82.403,17123.0
2018-01-25 10:55:00,96.65,96.79,96.51,96.74,33288.0,82.4627,82.5822,82.3433,82.5395,33288.0
2018-01-25 11:00:00,96.74,96.98,96.66,96.83,23325.0,82.5395,82.7443,82.4713,82.6163,23325.0
2018-01-25 11:05:00,96.86,96.93,96.57,96.61,7305.0,82.6419,82.7016,82.3945,82.4286,7305.0
2018-01-25 11:10:00,96.58,96.8,96.58,96.7,12551.0,82.403,82.5907,82.403,82.5054,12551.0
2018-01-25 11:15:00,96.66,96.73,96.62,96.62,17982.0,82.4713,82.531,82.4371,82.4371,17982.0
2018-01-25 11:20:00,96.63,96.65,96.28,96.49,16029.0,82.4457,82.4627,82.147,82.3262,16029.0
2018-01-25 11:25:00,96.51,96.59,96.42,96.57,20037.0,82.3433,82.4115,82.2665,82.3945,20037.0
2018-01-25 11:30:00,96.59,96.62,96.45,96.5,8456.0,82.4115,82.4371,82.2921,82.3347,8456.0
2018-01-25 11:35:00,96.47,96.58,96.45,96.5,12260.0,82.3091,82.403,82.2921,82.3347,12260.0
2018-01-25 11:40:00,96.46,96.53,96.36,96.45,16300.0,82.3006,82.3603,82.2153,82.2921,16300.0
2018-01-25 11:45:00,96.45,96.59,96.39,96.59,13956.0,82.2921,82.4115,82.2409,82.4115,13956.0
2018-01-25 11:50:00,96.56,96.6,96.48,96.59,7204.0,82.3859,82.4201,82.3177,82.4115,7204.0
2018-01-25 11:55:00,96.61,96.71,96.59,96.59,12265.0,82.4286,82.5139,82.4115,82.4115,12265.0
2018-01-25 12:00:00,96.57,96.64,96.53,96.61,10271.0,82.3945,82.4542,82.3603,82.4286,10271.0
2018-01-25 12:05:00,96.56,96.61,96.52,96.58,19984.0,82.3859,82.4286,82.3518,82.403,19984.0
2018-01-25 12:10:00,96.57,96.61,96.46,96.47,16053.0,82.3945,82.4286,82.3006,82.3091,16053.0
2018-01-25 12:15:00,96.46,96.48,96.31,96.37,20767.0,82.3006,82.3177,82.1726,82.2238,20767.0
2018-01-25 12:20:00,96.37,96.4,96.12,96.13,20169.0,82.2238,82.2494,82.0105,82.0191,20169.0
2018-01-25 12:25:00,96.12,96.18,96.03,96.06,15397.0,82.0105,82.0617,81.9337,81.9593,15397.0
2018-01-25 12:30:00,96.1,96.14,96.02,96.07,15634.0,81.9935,82.0276,81.9252,81.9679,15634.0
2018-01-25 12:35:00,96.05,96.14,96.02,96.08,12481.0,81.9508,82.0276,81.9252,81.9764,12481.0
2018-01-25 12:40:00,96.06,96.06,95.85,95.87,22606.0,81.9593,81.9593,81.7802,81.7972,22606.0
2018-01-25 12:45:00,95.82,95.97,95.81,95.93,8056.0,81.7546,81.8825,81.746,81.8484,8056.0
2018-01-25 12:50:00,95.94,95.96,95.76,95.82,10545.0,81.8569,81.874,81.7034,81.7546,10545.0
2018-01-25 12:55:00,95.8,95.83,95.64,95.65,20615.0,81.7375,81.7631,81.601,81.6095,20615.0
2018-01-25 13:00:00,95.62,95.72,95.57,95.65,13164.0,81.5839,81.6692,81.5413,81.6095,13164.0
2018-01-25 13:05:00,95.65,95.86,95.6,95.78,8415.0,81.6095,81.7887,81.5669,81.7204,8415.0
2018-01-25 13:10:00,95.76,95.84,95.65,95.7,38132.0,81.7034,81.7716,81.6095,81.6522,38132.0
2018-01-25 13:15:00,95.73,95.86,95.58,95.86,28128.0,81.6778,81.7887,81.5498,81.7887,28128.0
2018-01-25 13:20:00,95.83,95.96,95.83,95.91,4110.0,81.7631,81.874,81.7631,81.8314,4110.0
2018-01-25 13:25:00,95.96,95.98,95.76,95.95,7739.0,81.874,81.8911,81.7034,81.8655,7739.0
2018-01-25 13:30:00,95.91,95.95,95.8,95.92,7391.0,81.8314,81.8655,81.7375,81.8399,7391.0
2018-01-25 13:35:00,95.86,96.09,95.86,96.09,6280.0,81.7887,81.9849,81.7887,81.9849,6280.0
2018-01-25 13:40:00,96.08,96.23,96.0,96.21,20357.0,81.9764,82.1044,81.9081,82.0873,20357.0
2018-01-25 13:45:00,96.22,96.3,96.21,96.28,12979.0,82.0958,82.1641,82.0873,82.147,12979.0
2018-01-25 13:50:00,96.28,96.41,96.25,96.34,9357.0,82.147,82.258,82.1214,82.1982,9357.0
2018-01-25 13:55:00,96.33,96.33,96.22,96.26,8224.0,82.1897,82.1897,82.0958,82.13,8224.0
2018-01-25 14:00:00,96.28,96.29,95.94,96.02,36855.0,82.147,82.1556,81.8569,81.9252,36855.0
2018-01-25 14:05:00,96.02,96.05,95.95,95.97,12439.0,81.9252,81.9508,81.8655,81.8825,12439.0
2018-01-25 14:10:00,96.0,96.0,95.73,95.85,16102.0,81.9081,81.9081,81.6778,81.7802,16102.0
2018-01-25 14:15:00,95.87,95.93,95.78,95.93,9800.0,81.7972,81.8484,81.7204,81.8484,9800.0
2018-01-25 14:20:00,95.92,95.95,95.81,95.81,5908.0,81.8399,81.8655,81.746,81.746,5908.0
2018-01-25 14:25:00,95.87,95.97,95.78,95.96,9350.0,81.7972,81.8825,81.7204,81.874,9350.0
2018-01-25 14:30:00,95.94,95.96,95.7,95.71,14716.0,81.8569,81.874,81.6522,81.6607,14716.0
2018-01-25 14:35:00,95.75,95.76,95.58,95.68,25648.0,81.6948,81.7034,81.5498,81.6351,25648.0
2018-01-25 14:40:00,95.7,95.77,95.56,95.71,28204.0,81.6522,81.7119,81.5327,81.6607,28204.0
2018-01-25 14:45:00,95.75,95.76,95.6,95.74,17004.0,81.6948,81.7034,81.5669,81.6863,17004.0
2018-01-25 14:50:00,95.76,95.77,95.58,95.7,18062.0,81.7034,81.7119,81.5498,81.6522,18062.0
2018-01-25 14:55:00,95.7,95.82,95.61,95.61,12828.0,81.6522,81.7546,81.5754,81.5754,12828.0
2018-01-25 15:00:00,95.68,95.72,95.59,95.68,11095.0,81.6351,81.6692,81.5583,81.6351,11095.0
2018-01-25 15:05:00,95.69,95.72,95.59,95.59,10701.0,81.6436,81.6692,81.5583,81.5583,10701.0
2018-01-25 15:10:00,95.57,95.61,95.39,95.45,25953.0,81.5413,81.5754,81.3877,81.4389,25953.0
2018-01-25 15:15:00,95.47,95.6,95.46,95.58,38235.0,81.4559,81.5669,81.4474,81.5498,38235.0
2018-01-25 15:20:00,95.62,95.65,95.43,95.46,23701.0,81.5839,81.6095,81.4218,81.4474,23701.0
2018-01-25 15:25:00,95.45,95.47,95.2,95.22,43172.0,81.4389,81.4559,81.2256,81.2426,43172.0
2018-01-25 15:30:00,95.24,95.24,95.1,95.16,43347.0,81.2597,81.2597,81.1403,81.1914,43347.0
2018-01-25 15:35:00,95.14,95.18,95.08,95.16,44327.0,81.1744,81.2085,81.1232,81.1914,44327.0
2018-01-25 15:40:00,95.15,95.29,95.09,95.27,52716.0,81.1829,81.3024,81.1317,81.2853,52716.0
2018-01-25 15:45:00,95.28,95.32,95.15,95.17,50534.0,81.2938,81.328,81.1829,81.2,50534.0
2018-01-25 15:50:00,95.16,95.2,95.07,95.1,75220.0,81.1914,81.2256,81.1147,81.1403,75220.0
2018-01-25 15:55:00,95.09,95.11,95.02,95.05,111332.0,81.1317,81.1488,81.072,81.0976,111332.0
2018-01-26 09:30:00,95.66,96.68,95.64,96.01,140358.0,81.618,82.4883,81.601,81.9167,140358.0
2018-01-26 09:35:00,95.93,96.09,95.53,95.94,25436.0,81.8484,81.9849,81.5071,81.8569,25436.0
2018-01-26 09:40:00,95.94,96.06,95.55,95.55,20108.0,81.8569,81.9593,81.5242,81.5242,20108.0
2018-01-26 09:45:00,95.58,95.83,95.54,95.83,21091.0,81.5498,81.7631,81.5157,81.7631,21091.0
2018-01-26 09:50:00,95.78,95.79,95.37,95.56,24832.0,81.7204,81.729,81.3706,81.5327,24832.0
2018-01-26 09:55:00,95.57,95.7,95.14,95.24,51279.0,81.5413,81.6522,81.1744,81.2597,51279.0
2018-01-26 10:00:00,95.31,95.6,95.26,95.3,26251.0,81.3194,81.5669,81.2768,81.3109,26251.0
2018-01-26 10:05:00,95.38,95.61,95.32,95.56,15382.0,81.3791,81.5754,81.328,81.5327,15382.0
2018-01-26 10:10:00,95.52,95.88,95.36,95.7,40106.0,81.4986,81.8058,81.3621,81.6522,40106.0
2018-01-26 10:15:00,95.65,95.9,95.57,95.8,30712.0,81.6095,81.8228,81.5413,81.7375,30712.0
2018-01-26 10:20:00,95.87,96.02,95.46,95.48,47797.0,81.7972,81.9252,81.4474,81.4645,47797.0
2018-01-26 10:25:00,95.48,95.69,95.4,95.52,32812.0,81.4645,81.6436,81.3962,81.4986,32812.0
2018-01-26 10:30:00,95.49,95.69,95.49,95.6,17513.0,81.473,81.6436,81.473,81.5669,17513.0
2018-01-26 10:35:00,95.59,95.76,95.56,95.66,25168.0,81.5583,81.7034,81.5327,81.618,25168.0
2018-01-26 10:40:00,95.66,95.84,95.65,95.79,47224.0,81.618,81.7716,81.6095,81.729,47224.0
2018-01-26 10:45:00,95.79,95.88,95.68,95.69,27735.0,81.729,81.8058,81.6351,81.6436,27735.0
2018-01-26 10:50:00,95.7,95.82,95.68,95.75,21762.0,81.6522,81.7546,81.6351,81.6948,21762.0
2018-01-26 10:55:00,95.79,95.89,95.74,95.8,22656.0,81.729,81.8143,81.6863,81.7375,22656.0
2018-01-26 11:00:00,95.79,95.85,95.7,95.73,27553.0,81.729,81.7802,81.6522,81.6778,27553.0
2018-01-26 11:05:00,95.72,95.85,95.66,95.83,18375.0,81.6692,81.7802,81.618,81.7631,18375.0
2018-01-26 11:10:00,95.83,96.08,95.82,95.96,25435.0,81.7631,81.9764,81.7546,81.874,25435.0
2018-01-26 11:15:00,96.01,96.37,95.95,96.3,21572.0,81.9167,82.2238,81.8655,82.1641,21572.0
2018-01-26 11:20:00,96.29,96.33,96.18,96.3,12834.0,82.1556,82.1897,82.0617,82.1641,12834.0
2018-01-26 11:25:00,96.3,96.35,96.23,96.3,11336.0,82.1641,82.2068,82.1044,82.1641,11336.0
2018-01-26 11:30:00,96.35,96.43,96.24,96.31,17495.0,82.2068,82.275,82.1129,82.1726,17495.0
2018-01-26 11:35:00,96.31,96.32,96.04,96.19,15355.0,82.1726,82.1812,81.9423,82.0702,15355.0
2018-01-26 11:40:00,96.16,96.23,96.07,96.13,16550.0,82.0447,82.1044,81.9679,82.0191,16550.0
2018-01-26 11:45:00,96.12,96.35,96.02,96.35,26191.0,82.0105,82.2068,81.9252,82.2068,26191.0
2018-01-26 11:50:00,96.33,96.33,96.16,96.17,13322.0,82.1897,82.1897,82.0447,82.0532,13322.0
2018-01-26 11:55:00,96.18,96.2,95.97,96.04,18521.0,82.0617,82.0788,81.8825,81.9423,18521.0
2018-01-26 12:00:00,96.09,96.24,96.09,96.13,10804.0,81.9849,82.1129,81.9849,82.0191,10804.0
2018-01-26 12:05:00,96.11,96.13,95.94,95.98,12668.0,82.002,82.0191,81.8569,81.8911,12668.0
2018-01-26 12:10:00,95.99,96.02,95.9,95.92,4940.0,81.8996,81.9252,81.8228,81.8399,4940.0
2018-01-26 12:15:00,95.91,95.96,95.83,95.89,6800.0,81.8314,81.874,81.7631,81.8143,6800.0
2018-01-26 12:20:00,95.92,96.08,95.88,95.97,9386.0,81.8399,81.9764,81.8058,81.8825,9386.0
2018-01-26 12:25:00,95.94,96.03,95.91,96.0,7660.0,81.8569,81.9337,81.8314,81.9081,7660.0
2018-01-26 12:30:00,96.03,96.09,95.93,96.01,8645.0,81.9337,81.9849,81.8484,81.9167,8645.0
2018-01-26 12:35:00,95.97,96.08,95.95,95.95,6687.0,81.8825,81.9764,81.8655,81.8655,6687.0
2018-01-26 12:40:00,95.99,96.04,95.9,96.04,6915.0,81.8996,81.9423,81.8228,81.9423,6915.0
2018-01-26 12:45:00,96.03,96.09,95.95,96.01,9575.0,81.9337,81.9849,81.8655,81.9167,9575.0
2018-01-26 12:50:00,96.02,96.21,95.99,96.16,12218.0,81.9252,82.0873,81.8996,82.0447,12218.0
2018-01-26 12:55:00,96.17,96.2,96.13,96.16,12037.0,82.0532,82.0788,82.0191,82.0447,12037.0
2018-01-26 13:00:00,96.18,96.31,96.18,96.31,10410.0,82.0617,82.1726,82.0617,82.1726,10410.0
2018-01-26 13:05:00,96.29,96.31,96.25,96.28,20155.0,82.1556,82.1726,82.1214,82.147,20155.0
2018-01-26 13:10:00,96.26,96.29,96.19,96.24,24925.0,82.13,82.1556,82.0702,82.1129,24925.0
2018-01-26 13:15:00,96.23,96.41,96.23,96.3,36423.0,82.1044,82.258,82.1044,82.1641,36423.0
2018-01-26 13:20:00,96.28,96.31,96.18,96.22,13058.0,82.147,82.1726,82.0617,82.0958,13058.0
2018-01-26 13:25:00,96.22,96.31,96.21,96.3,10455.0,82.0958,82.1726,82.0873,82.1641,10455.0
2018-01-26 13:30:00,96.3,96.34,96.16,96.33,11017.0,82.1641,82.1982,82.0447,82.1897,11017.0
2018-01-26 13:35:00,96.31,96.44,96.31,96.38,6431.0,82.1726,82.2836,82.1726,82.2324,6431.0
2018-01-26 13:40:00,96.41,96.42,96.34,96.4,3733.0,82.258,82.2665,82.1982,82.2494,3733.0
2018-01-26 13:45:00,96.44,96.5,96.36,96.44,7338.0,82.2836,82.3347,82.2153,82.2836,7338.0
2018-01-26 13:50:00,96.43,96.64,96.43,96.62,22788.0,82.275,82.4542,82.275,82.4371,22788.0
2018-01-26 13:55:00,96.62,96.88,96.62,96.84,56062.0,82.4371,82.659,82.4371,82.6248,56062.0
2018-01-26 14:00:00,96.84,97.07,96.84,97.05,37462.0,82.6248,82.8211,82.6248,82.804,37462.0
2018-01-26 14:05:00,97.06,97.2,96.97,97.18,73613.0,82.8125,82.932,82.7358,82.9149,73613.0
2018-01-26 14:10:00,97.19,97.4,97.18,97.34,28431.0,82.9235,83.1026,82.9149,83.0514,28431.0
2018-01-26 14:15:00,97.34,97.36,97.11,97.11,45145.0,83.0514,83.0685,82.8552,82.8552,45145.0
2018-01-26 14:20:00,97.1,97.25,97.07,97.09,22620.0,82.8467,82.9747,82.8211,82.8381,22620.0
2018-01-26 14:25:00,97.11,97.21,96.93,96.99,15510.0,82.8552,82.9405,82.7016,82.7528,15510.0
2018-01-26 14:30:00,96.98,97.11,96.92,97.1,14435.0,82.7443,82.8552,82.6931,82.8467,14435.0
2018-01-26 14:35:00,97.09,97.18,97.03,97.13,16766.0,82.8381,82.9149,82.7869,82.8723,16766.0
2018-01-26 14:40:00,97.13,97.26,97.12,97.22,16052.0,82.8723,82.9832,82.8637,82.9491,16052.0
2018-01-26 14:45:00,97.22,97.41,97.18,97.3,32275.0,82.9491,83.1112,82.9149,83.0173,32275.0
2018-01-26 14:50:00,97.33,97.36,97.02,97.08,21497.0,83.0429,83.0685,82.7784,82.8296,21497.0
2018-01-26 14:55:00,97.1,97.18,97.06,97.06,7938.0,82.8467,82.9149,82.8125,82.8125,7938.0
2018-01-26 15:00:00,97.06,97.1,96.97,97.06,12651.0,82.8125,82.8467,82.7358,82.8125,12651.0
2018-01-26 15:05:00,97.06,97.13,97.06,97.08,11911.0,82.8125,82.8723,82.8125,82.8296,11911.0
2018-01-26 15:10:00,97.07,97.21,97.01,97.2,14734.0,82.8211,82.9405,82.7699,82.932,14734.0
2018-01-26 15:15:00,97.2,97.22,97.05,97.17,23252.0,82.932,82.9491,82.804,82.9064,23252.0
2018-01-26 15:20:00,97.18,97.23,97.12,97.21,21360.0,82.9149,82.9576,82.8637,82.9405,21360.0
2018-01-26 15:25:00,97.21,97.22,97.01,97.16,34265.0,82.9405,82.9491,82.7699,82.8979,34265.0
2018-01-26 15:30:00,97.16,97.16,97.0,97.02,21994.0,82.8979,82.8979,82.7613,82.7784,21994.0
2018-01-26 15:35:00,97.02,97.15,97.01,97.11,34512.0,82.7784,82.8893,82.7699,82.8552,34512.0
2018-01-26 15:40:00,97.1,97.24,97.07,97.22,43236.0,82.8467,82.9661,82.8211,82.9491,43236.0
2018-01-26 15:45:00,97.22,97.22,97.12,97.14,57578.0,82.9491,82.9491,82.8637,82.8808,57578.0
2018-01-26 15:50:00,97.15,97.33,97.14,97.2,100041.0,82.8893,83.0429,82.8808,82.932,100041.0
2018-01-26 15:55:00,97.2,97.35,97.12,97.33,103279.0,82.932,83.06,82.8637,83.0429,103279.0
2018-01-29 09:30:00,96.68,97.09,96.41,96.5,79288.0,82.4883,82.8381,82.258,82.3347,79288.0
2018-01-29 09:35:00,96.59,97.23,96.5,97.17,39502.0,82.4115,82.9576,82.3347,82.9064,39502.0
2018-01-29 09:40:00,97.28,97.57,96.89,97.03,65141.0,83.0002,83.2477,82.6675,82.7869,65141.0
2018-01-29 09:45:00,96.93,97.27,96.85,96.89,30335.0,82.7016,82.9917,82.6334,82.6675,30335.0
2018-01-29 09:50:00,97.0,97.3,96.84,97.26,24787.0,82.7613,83.0173,82.6248,82.9832,24787.0
2018-01-29 09:55:00,97.21,97.39,97.13,97.34,20806.0,82.9405,83.0941,82.8723,83.0514,20806.0
2018-01-29 10:00:00,97.34,97.36,97.02,97.08,17091.0,83.0514,83.0685,82.7784,82.8296,17091.0
2018-01-29 10:05:00,97.1,97.18,96.95,97.0,21127.0,82.8467,82.9149,82.7187,82.7613,21127.0
2018-01-29 10:10:00,97.09,97.13,96.74,96.79,22510.0,82.8381,82.8723,82.5395,82.5822,22510.0
2018-01-29 10:15:00,96.74,96.93,96.65,96.82,27549.0,82.5395,82.7016,82.4627,82.6078,27549.0
2018-01-29 10:20:00,96.82,96.9,96.77,96.86,15090.0,82.6078,82.676,82.5651,82.6419,15090.0
2018-01-29 10:25:00,96.94,97.38,96.92,97.34,26199.0,82.7102,83.0856,82.6931,83.0514,26199.0
2018-01-29 10:30:00,97.34,97.34,97.07,97.1,60848.0,83.0514,83.0514,82.8211,82.8467,60848.0
2018-01-29 10:35:00,97.1,97.19,96.63,96.63,58344.0,82.8467,82.9235,82.4457,82.4457,58344.0
2018-01-29 10:40:00,96.67,96.73,96.42,96.49,18281.0,82.4798,82.531,82.2665,82.3262,18281.0
2018-01-29 10:45:00,96.48,96.8,96.47,96.75,9650.0,82.3177,82.5907,82.3091,82.548,9650.0
2018-01-29 10:50:00,96.79,96.83,96.48,96.48,12985.0,82.5822,82.6163,82.3177,82.3177,12985.0
2018-01-29 10:55:00,96.51,96.7,96.49,96.54,10428.0,82.3433,82.5054,82.3262,82.3689,10428.0
2018-01-29 11:00:00,96.6,96.63,96.47,96.59,13511.0,82.4201,82.4457,82.3091,82.4115,13511.0
2018-01-29 11:05:00,96.61,96.77,96.41,96.43,19049.0,82.4286,82.5651,82.258,82.275,19049.0
2018-01-29 11:10:00,96.43,96.43,96.08,96.17,30713.0,82.275,82.275,81.9764,82.0532,30713.0
2018-01-29 11:15:00,96.2,96.34,96.13,96.34,22378.0,82.0788,82.1982,82.0191,82.1982,22378.0
2018-01-29 11:20:00,96.31,96.5,96.29,96.35,11598.0,82.1726,82.3347,82.1556,82.2068,11598.0
2018-01-29 11:25:00,96.35,96.38,96.1,96.29,20346.0,82.2068,82.2324,81.9935,82.1556,20346.0
2018-01-29 11:30:00,96.26,96.47,96.21,96.46,10922.0,82.13,82.3091,82.0873,82.3006,10922.0
2018-01-29 11:35:00,96.5,96.58,96.34,96.54,16262.0,82.3347,82.403,82.1982,82.3689,16262.0
2018-01-29 11:40:00,96.52,96.8,96.49,96.75,14974.0,82.3518,82.5907,82.3262,82.548,14974.0
2018-01-29 11:45:00,96.75,96.75,96.57,96.58,21940.0,82.548,82.548,82.3945,82.403,21940.0
2018-01-29 11:50:00,96.61,96.7,96.54,96.58,37090.0,82.4286,82.5054,82.3689,82.403,37090.0
2018-01-29 11:55:00,96.55,96.65,96.44,96.54,28689.0,82.3774,82.4627,82.2836,82.3689,28689.0
2018-01-29 12:00:00,96.58,96.62,96.47,96.58,10940.0,82.403,82.4371,82.3091,82.403,10940.0
2018-01-29 12:05:00,96.59,96.64,96.37,96.52,28463.0,82.4115,82.4542,82.2238,82.3518,28463.0
2018-01-29 12:10:00,96.53,96.67,96.5,96.6,30857.0,82.3603,82.4798,82.3347,82.4201,30857.0
2018-01-29 12:15:00,96.64,96.66,96.5,96.57,30442.0,82.4542,82.4713,82.3347,82.3945,30442.0
2018-01-29 12:20:00,96.57,96.69,96.49,96.69,28975.0,82.3945,82.4969,82.3262,82.4969,28975.0
2018-01-29 12:25:00,96.7,96.72,96.56,96.67,44937.0,82.5054,82.5225,82.3859,82.4798,44937.0
2018-01-29 12:30:00,96.67,96.7,96.53,96.58,27200.0,82.4798,82.5054,82.3603,82.403,27200.0
2018-01-29 12:35:00,96.57,96.66,96.54,96.55,74961.0,82.3945,82.4713,82.3689,82.3774,74961.0
2018-01-29 12:40:00,96.55,96.58,96.47,96.57,23100.0,82.3774,82.403,82.3091,82.3945,23100.0
2018-01-29 12:45:00,96.56,96.94,96.56,96.93,14914.0,82.3859,82.7102,82.3859,82.7016,14914.0
2018-01-29 12:50:00,96.94,97.22,96.89,97.18,51332.0,82.7102,82.9491,82.6675,82.9149,51332.0
2018-01-29 12:55:00,97.18,97.44,97.16,97.37,20612.0,82.9149,83.1368,82.8979,83.077,20612.0
2018-01-29 13:00:00,97.4,97.46,97.32,97.45,11700.0,83.1026,83.1538,83.0344,83.1453,11700.0
2018-01-29 13:05:00,97.46,97.49,97.38,97.48,12761.0,83.1538,83.1794,83.0856,83.1709,12761.0
2018-01-29 13:10:00,97.48,97.57,97.04,97.09,29353.0,83.1709,83.2477,82.7955,82.8381,29353.0
2018-01-29 13:15:00,97.17,97.19,97.0,97.01,23550.0,82.9064,82.9235,82.7613,82.7699,23550.0
2018-01-29 13:20:00,97.03,97.08,96.96,97.01,21705.0,82.7869,82.8296,82.7272,82.7699,21705.0
2018-01-29 13:25:00,97.04,97.1,96.98,96.99,9937.0,82.7955,82.8467,82.7443,82.7528,9937.0
2018-01-29 13:30:00,96.99,97.05,96.92,96.97,31206.0,82.7528,82.804,82.6931,82.7358,31206.0
2018-01-29 13:35:00,96.98,97.05,96.95,97.05,8500.0,82.7443,82.804,82.7187,82.804,8500.0
2018-01-29 13:40:00,97.05,97.05,96.88,96.91,11055.0,82.804,82.804,82.659,82.6846,11055.0
2018-01-29 13:45:00,96.9,96.93,96.69,96.88,28683.0,82.676,82.7016,82.4969,82.659,28683.0
2018-01-29 13:50:00,96.9,96.91,96.81,96.83,6443.0,82.676,82.6846,82.5992,82.6163,6443.0
2018-01-29 13:55:00,96.86,97.02,96.84,96.98,12160.0,82.6419,82.7784,82.6248,82.7443,12160.0
2018-01-29 14:00:00,96.98,97.11,96.98,97.05,21758.0,82.7443,82.8552,82.7443,82.804,21758.0
2018-01-29 14:05:00,97.05,97.06,97.0,97.0,22821.0,82.804,82.8125,82.7613,82.7613,22821.0
2018-01-29 14:10:00,97.0,97.01,96.92,97.0,12732.0,82.7613,82.7699,82.6931,82.7613,12732.0
2018-01-29 14:15:00,97.0,97.0,96.88,96.93,8797.0,82.7613,82.7613,82.659,82.7016,8797.0
2018-01-29 14:20:00,96.93,96.99,96.9,96.96,7575.0,82.7016,82.7528,82.676,82.7272,7575.0
2018-01-29 14:25:00,96.97,97.08,96.97,97.08,13471.0,82.7358,82.8296,82.7358,82.8296,13471.0
2018-01-29 14:30:00,97.09,97.16,96.98,97.0,25263.0,82.8381,82.8979,82.7443,82.7613,25263.0
2018-01-29 14:35:00,97.0,97.06,96.88,96.88,19690.0,82.7613,82.8125,82.659,82.659,19690.0
2018-01-29 14:40:00,96.9,97.0,96.85,96.85,11612.0,82.676,82.7613,82.6334,82.6334,11612.0
2018-01-29 14:45:00,96.85,96.87,96.76,96.81,20858.0,82.6334,82.6504,82.5566,82.5992,20858.0
2018-01-29 14:50:00,96.81,96.86,96.77,96.81,15202.0,82.5992,82.6419,82.5651,82.5992,15202.0
2018-01-29 14:55:00,96.81,96.99,96.81,96.96,10014.0,82.5992,82.7528,82.5992,82.7272,10014.0
2018-01-29 15:00:00,96.97,97.1,96.93,97.1,15001.0,82.7358,82.8467,82.7016,82.8467,15001.0
2018-01-29 15:05:00,97.09,97.09,96.99,96.99,23142.0,82.8381,82.8381,82.7528,82.7528,23142.0
2018-01-29 15:10:00,97.0,97.06,96.94,96.94,14830.0,82.7613,82.8125,82.7102,82.7102,14830.0
2018-01-29 15:15:00,96.93,97.02,96.92,96.99,20217.0,82.7016,82.7784,82.6931,82.7528,20217.0
2018-01-29 15:20:00,97.0,97.04,96.89,96.92,18735.0,82.7613,82.7955,82.6675,82.6931,18735.0
2018-01-29 15:25:00,96.92,96.92,96.69,96.71,18306.0,82.6931,82.6931,82.4969,82.5139,18306.0
2018-01-29 15:30:00,96.7,96.89,96.7,96.87,14569.0,82.5054,82.6675,82.5054,82.6504,14569.0
2018-01-29 15:35:00,96.87,96.89,96.61,96.61,24335.0,82.6504,82.6675,82.4286,82.4286,24335.0
2018-01-29 15:40:00,96.61,96.71,96.49,96.67,25957.0,82.4286,82.5139,82.3262,82.4798,25957.0
2018-01-29 15:45:00,96.67,96.67,96.44,96.44,45131.0,82.4798,82.4798,82.2836,82.2836,45131.0
2018-01-29 15:50:00,96.47,97.35,96.47,97.35,204983.0,82.3091,83.06,82.3091,83.06,204983.0
2018-01-29 15:55:00,97.38,97.4,97.02,97.1,256274.0,83.0856,83.1026,82.7784,82.8467,256274.0
2018-01-30 09:30:00,96.1,96.2,95.51,95.93,84981.0,81.9935,82.0788,81.4901,81.8484,84981.0
2018-01-30 09:35:00,96.14,96.55,95.95,96.3,39748.0,82.0276,82.3774,81.8655,82.1641,39748.0
2018-01-30 09:40:00,96.35,97.56,96.35,97.31,58542.0,82.2068,83.2391,82.2068,83.0258,58542.0
2018-01-30 09:45:00,97.2,97.72,97.1,97.42,87656.0,82.932,83.3757,82.8467,83.1197,87656.0
2018-01-30 09:50:00,97.42,97.67,96.99,97.54,77063.0,83.1197,83.333,82.7528,83.2221,77063.0
2018-01-30 09:55:00,97.47,97.5,96.94,96.95,28052.0,83.1624,83.188,82.7102,82.7187,28052.0
2018-01-30 10:00:00,96.99,97.34,96.95,97.11,33615.0,82.7528,83.0514,82.7187,82.8552,33615.0
2018-01-30 10:05:00,97.08,97.29,96.62,97.26,51535.0,82.8296,83.0088,82.4371,82.9832,51535.0
2018-01-30 10:10:00,97.2,98.05,97.2,97.99,46308.0,82.932,83.6572,82.932,83.606,46308.0
2018-01-30 10:15:00,97.99,98.85,97.97,98.78,91934.0,83.606,84.3398,83.589,84.2801,91934.0
2018-01-30 10:20:00,98.82,99.55,98.42,99.39,151783.0,84.3142,84.937,83.9729,84.8005,151783.0
2018-01-30 10:25:00,99.42,99.9,99.31,99.58,91494.0,84.8261,85.2357,84.7323,84.9626,91494.0
2018-01-30 10:30:00,99.59,99.96,99.48,99.81,85587.0,84.9712,85.2869,84.8773,85.1589,85587.0
2018-01-30 10:35:00,99.84,99.89,99.48,99.66,44356.0,85.1845,85.2271,84.8773,85.0309,44356.0
2018-01-30 10:40:00,99.7,99.78,98.88,99.4,53506.0,85.065,85.1333,84.3654,84.8091,53506.0
2018-01-30 10:45:00,99.35,99.62,99.1,99.25,52786.0,84.7664,84.9968,84.5531,84.6811,52786.0
2018-01-30 10:50:00,99.12,99.23,98.65,98.66,61001.0,84.5702,84.664,84.1691,84.1777,61001.0
2018-01-30 10:55:00,98.69,98.95,98.61,98.73,31370.0,84.2033,84.4251,84.135,84.2374,31370.0
2018-01-30 11:00:00,98.8,98.86,98.22,98.28,33394.0,84.2971,84.3483,83.8023,83.8535,33394.0
2018-01-30 11:05:00,98.3,98.7,98.13,98.7,34751.0,83.8705,84.2118,83.7255,84.2118,34751.0
2018-01-30 11:10:00,98.65,98.68,98.27,98.38,37187.0,84.1691,84.1947,83.8449,83.9388,37187.0
2018-01-30 11:15:00,98.38,98.43,98.06,98.1,42236.0,83.9388,83.9814,83.6658,83.6999,42236.0
2018-01-30 11:20:00,98.11,98.22,97.95,98.16,27805.0,83.7084,83.8023,83.5719,83.7511,27805.0
2018-01-30 11:25:00,98.16,98.72,98.08,98.58,38847.0,83.7511,84.2289,83.6828,84.1094,38847.0
2018-01-30 11:30:00,98.51,98.54,98.2,98.34,15097.0,84.0497,84.0753,83.7852,83.9047,15097.0
2018-01-30 11:35:00,98.35,98.56,98.06,98.14,25956.0,83.9132,84.0924,83.6658,83.734,25956.0
2018-01-30 11:40:00,98.17,98.26,97.94,98.14,18916.0,83.7596,83.8364,83.5634,83.734,18916.0
2018-01-30 11:45:00,98.21,98.3,97.83,97.88,20001.0,83.7937,83.8705,83.4695,83.5122,20001.0
2018-01-30 11:50:00,97.86,98.04,97.81,97.96,12887.0,83.4951,83.6487,83.4524,83.5804,12887.0
2018-01-30 11:55:00,97.91,97.96,97.39,97.46,36875.0,83.5378,83.5804,83.0941,83.1538,36875.0
2018-01-30 12:00:00,97.5,97.63,97.45,97.56,27953.0,83.188,83.2989,83.1453,83.2391,27953.0
2018-01-30 12:05:00,97.53,97.58,97.37,97.46,22042.0,83.2136,83.2562,83.077,83.1538,22042.0
2018-01-30 12:10:00,97.37,97.52,97.0,97.08,42184.0,83.077,83.205,82.7613,82.8296,42184.0
2018-01-30 12:15:00,97.08,97.23,96.94,97.19,33327.0,82.8296,82.9576,82.7102,82.9235,33327.0
2018-01-30 12:20:00,97.21,97.5,97.2,97.44,16950.0,82.9405,83.188,82.932,83.1368,16950.0
2018-01-30 12:25:00,97.38,97.48,97.33,97.33,22354.0,83.0856,83.1709,83.0429,83.0429,22354.0
2018-01-30 12:30:00,97.36,97.41,97.27,97.27,9894.0,83.0685,83.1112,82.9917,82.9917,9894.0
2018-01-30 12:35:00,97.25,97.25,96.9,96.92,13264.0,82.9747,82.9747,82.676,82.6931,13264.0
2018-01-30 12:40:00,96.91,96.99,96.8,96.92,9086.0,82.6846,82.7528,82.5907,82.6931,9086.0
2018-01-30 12:45:00,96.82,96.91,96.75,96.75,9879.0,82.6078,82.6846,82.548,82.548,9879.0
2018-01-30 12:50:00,96.82,96.88,96.53,96.59,28373.0,82.6078,82.659,82.3603,82.4115,28373.0
2018-01-30 12:55:00,96.59,96.72,96.56,96.66,10427.0,82.4115,82.5225,82.3859,82.4713,10427.0
2018-01-30 13:00:00,96.69,96.8,96.44,96.44,47492.0,82.4969,82.5907,82.2836,82.2836,47492.0
2018-01-30 13:05:00,96.47,96.51,96.31,96.42,19810.0,82.3091,82.3433,82.1726,82.2665,19810.0
2018-01-30 13:10:00,96.38,96.58,96.38,96.45,12180.0,82.2324,82.403,82.2324,82.2921,12180.0
2018-01-30 13:15:00,96.43,96.67,96.42,96.66,8505.0,82.275,82.4798,82.2665,82.4713,8505.0
2018-01-30 13:20:00,96.68,96.83,96.58,96.78,18573.0,82.4883,82.6163,82.403,82.5736,18573.0
2018-01-30 13:25:00,96.71,96.92,96.71,96.82,4700.0,82.5139,82.6931,82.5139,82.6078,4700.0
2018-01-30 13:30:00,96.81,97.0,96.81,97.0,4854.0,82.5992,82.7613,82.5992,82.7613,4854.0
2018-01-30 13:35:00,96.91,97.07,96.87,96.93,5717.0,82.6846,82.8211,82.6504,82.7016,5717.0
2018-01-30 13:40:00,96.92,97.02,96.85,96.92,5061.0,82.6931,82.7784,82.6334,82.6931,5061.0
2018-01-30 13:45:00,96.97,97.12,96.95,97.11,8000.0,82.7358,82.8637,82.7187,82.8552,8000.0
2018-01-30 13:50:00,97.09,97.32,97.09,97.32,9545.0,82.8381,83.0344,82.8381,83.0344,9545.0
2018-01-30 13:55:00,97.28,97.37,97.16,97.16,13755.0,83.0002,83.077,82.8979,82.8979,13755.0
2018-01-30 14:00:00,97.18,97.28,97.16,97.27,7700.0,82.9149,83.0002,82.8979,82.9917,7700.0
2018-01-30 14:05:00,97.3,97.41,97.1,97.1,17073.0,83.0173,83.1112,82.8467,82.8467,17073.0
2018-01-30 14:10:00,97.12,97.52,97.08,97.3,15258.0,82.8637,83.205,82.8296,83.0173,15258.0
2018-01-30 14:15:00,97.31,97.43,97.22,97.28,7239.0,83.0258,83.1282,82.9491,83.0002,7239.0
2018-01-30 14:20:00,97.3,97.3,97.06,97.1,12903.0,83.0173,83.0173,82.8125,82.8467,12903.0
2018-01-30 14:25:00,97.13,97.18,96.9,97.14,7519.0,82.8723,82.9149,82.676,82.8808,7519.0
2018-01-30 14:30:00,97.13,97.13,96.78,96.82,11848.0,82.8723,82.8723,82.5736,82.6078,11848.0
2018-01-30 14:35:00,96.85,96.91,96.74,96.83,9874.0,82.6334,82.6846,82.5395,82.6163,9874.0
2018-01-30 14:40:00,96.81,96.89,96.79,96.85,13987.0,82.5992,82.6675,82.5822,82.6334,13987.0
2018-01-30 14:45:00,96.85,97.01,96.81,96.89,11421.0,82.6334,82.7699,82.5992,82.6675,11421.0
2018-01-30 14:50:00,96.91,96.98,96.81,96.98,6464.0,82.6846,82.7443,82.5992,82.7443,6464.0
2018-01-30 14:55:00,96.91,96.96,96.86,96.89,6909.0,82.6846,82.7272,82.6419,82.6675,6909.0
2018-01-30 15:00:00,96.85,97.02,96.82,97.02,10630.0,82.6334,82.7784,82.6078,82.7784,10630.0
2018-01-30 15:05:00,97.01,97.08,96.93,96.98,6543.0,82.7699,82.8296,82.7016,82.7443,6543.0
2018-01-30 15:10:00,97.01,97.25,97.0,97.25,10337.0,82.7699,82.9747,82.7613,82.9747,10337.0
2018-01-30 15:15:00,97.25,97.29,97.13,97.22,11800.0,82.9747,83.0088,82.8723,82.9491,11800.0
2018-01-30 15:20:00,97.2,97.31,97.17,97.22,15414.0,82.932,83.0258,82.9064,82.9491,15414.0
2018-01-30 15:25:00,97.28,97.34,97.16,97.29,17529.0,83.0002,83.0514,82.8979,83.0088,17529.0
2018-01-30 15:30:00,97.32,97.46,97.24,97.45,35642.0,83.0344,83.1538,82.9661,83.1453,35642.0
2018-01-30 15:35:00,97.47,97.7,97.46,97.54,54103.0,83.1624,83.3586,83.1538,83.2221,54103.0
2018-01-30 15:40:00,97.54,97.6,97.4,97.47,21732.0,83.2221,83.2733,83.1026,83.1624,21732.0
2018-01-30 15:45:00,97.48,97.58,97.39,97.41,35560.0,83.1709,83.2562,83.0941,83.1112,35560.0
2018-01-30 15:50:00,97.41,97.58,97.33,97.39,46405.0,83.1112,83.2562,83.0429,83.0941,46405.0
2018-01-30 15:55:00,97.37,97.47,97.13,97.21,82230.0,83.077,83.1624,82.8723,82.9405,82230.0
2018-01-31 09:30:00,98.75,99.1,97.78,98.57,139051.0,84.2545,84.5531,83.4269,84.1009,139051.0
2018-01-31 09:35:00,98.39,99.04,98.08,99.02,56165.0,83.9473,84.5019,83.6828,84.4848,56165.0
2018-01-31 09:40:00,99.04,99.07,98.4,98.79,78037.0,84.5019,84.5275,83.9558,84.2886,78037.0
2018-01-31 09:45:00,98.77,98.99,98.04,98.05,30721.0,84.2715,84.4592,83.6487,83.6572,30721.0
2018-01-31 09:50:00,98.11,98.25,97.88,98.13,66550.0,83.7084,83.8279,83.5122,83.7255,66550.0
2018-01-31 09:55:00,98.08,98.14,97.81,97.94,34886.0,83.6828,83.734,83.4524,83.5634,34886.0
2018-01-31 10:00:00,97.94,98.09,97.81,97.93,39082.0,83.5634,83.6913,83.4524,83.5548,39082.0
2018-01-31 10:05:00,97.96,98.22,97.88,98.19,27366.0,83.5804,83.8023,83.5122,83.7767,27366.0
2018-01-31 10:10:00,98.18,98.5,98.17,98.46,23015.0,83.7681,84.0412,83.7596,84.007,23015.0
2018-01-31 10:15:00,98.42,98.51,98.29,98.39,13490.0,83.9729,84.0497,83.862,83.9473,13490.0
2018-01-31 10:20:00,98.4,98.49,98.23,98.23,25121.0,83.9558,84.0326,83.8108,83.8108,25121.0
2018-01-31 10:25:00,98.26,98.3,98.04,98.06,34488.0,83.8364,83.8705,83.6487,83.6658,34488.0
2018-01-31 10:30:00,98.13,98.13,97.92,98.01,33471.0,83.7255,83.7255,83.5463,83.6231,33471.0
2018-01-31 10:35:00,98.04,98.06,97.83,97.83,12206.0,83.6487,83.6658,83.4695,83.4695,12206.0
2018-01-31 10:40:00,97.89,97.89,97.62,97.67,38117.0,83.5207,83.5207,83.2903,83.333,38117.0
2018-01-31 10:45:00,97.63,97.8,97.51,97.71,40359.0,83.2989,83.4439,83.1965,83.3671,40359.0
2018-01-31 10:50:00,97.69,97.75,97.35,97.44,23656.0,83.3501,83.4013,83.06,83.1368,23656.0
2018-01-31 10:55:00,97.42,97.67,97.35,97.67,31614.0,83.1197,83.333,83.06,83.333,31614.0
2018-01-31 11:00:00,97.64,97.76,97.52,97.69,26955.0,83.3074,83.4098,83.205,83.3501,26955.0
2018-01-31 11:05:00,97.71,97.72,97.46,97.46,22285.0,83.3671,83.3757,83.1538,83.1538,22285.0
2018-01-31 11:10:00,97.5,97.56,97.3,97.53,18692.0,83.188,83.2391,83.0173,83.2136,18692.0
2018-01-31 11:15:00,97.52,97.52,97.38,97.5,35557.0,83.205,83.205,83.0856,83.188,35557.0
2018-01-31 11:20:00,97.5,97.52,97.24,97.41,34330.0,83.188,83.205,82.9661,83.1112,34330.0
2018-01-31 11:25:00,97.42,97.72,97.4,97.57,27550.0,83.1197,83.3757,83.1026,83.2477,27550.0
2018-01-31 11:30:00,97.56,97.59,97.39,97.52,19506.0,83.2391,83.2647,83.0941,83.205,19506.0
2018-01-31 11:35:00,97.51,97.67,97.41,97.64,20186.0,83.1965,83.333,83.1112,83.3074,20186.0
2018-01-31 11:40:00,97.61,97.61,97.46,97.51,11745.0,83.2818,83.2818,83.1538,83.1965,11745.0
2018-01-31 11:45:00,97.48,97.5,97.35,97.5,8708.0,83.1709,83.188,83.06,83.188,8708.0
2018-01-31 11:50:00,97.51,97.63,97.45,97.62,10077.0,83.1965,83.2989,83.1453,83.2903,10077.0
2018-01-31 11:55:00,97.62,97.72,97.6,97.64,9656.0,83.2903,83.3757,83.2733,83.3074,9656.0
2018-01-31 12:00:00,97.68,97.97,97.67,97.93,15143.0,83.3415,83.589,83.333,83.5548,15143.0
2018-01-31 12:05:00,97.99,98.0,97.85,97.93,9673.0,83.606,83.6146,83.4866,83.5548,9673.0
2018-01-31 12:10:00,97.93,97.93,97.8,97.83,6000.0,83.5548,83.5548,83.4439,83.4695,6000.0
2018-01-31 12:15:00,97.83,97.85,97.63,97.68,17411.0,83.4695,83.4866,83.2989,83.3415,17411.0
2018-01-31 12:20:00,97.69,98.14,97.68,98.14,13421.0,83.3501,83.734,83.3415,83.734,13421.0
2018-01-31 12:25:00,98.11,98.15,97.94,97.95,16490.0,83.7084,83.7425,83.5634,83.5719,16490.0
2018-01-31 12:30:00,97.95,97.96,97.77,97.85,13575.0,83.5719,83.5804,83.4183,83.4866,13575.0
2018-01-31 12:35:00,97.88,98.0,97.85,97.98,5506.0,83.5122,83.6146,83.4866,83.5975,5506.0
2018-01-31 12:40:00,98.02,98.02,97.77,97.87,5706.0,83.6316,83.6316,83.4183,83.5036,5706.0
2018-01-31 12:45:00,97.87,97.9,97.79,97.89,7141.0,83.5036,83.5292,83.4354,83.5207,7141.0
2018-01-31 12:50:00,97.81,97.99,97.81,97.89,7558.0,83.4524,83.606,83.4524,83.5207,7558.0
2018-01-31 12:55:00,97.87,97.87,97.59,97.59,15359.0,83.5036,83.5036,83.2647,83.2647,15359.0
2018-01-31 13:00:00,97.59,97.68,97.49,97.63,21558.0,83.2647,83.3415,83.1794,83.2989,21558.0
2018-01-31 13:05:00,97.65,97.73,97.58,97.63,6539.0,83.3159,83.3842,83.2562,83.2989,6539.0
2018-01-31 13:10:00,97.6,97.75,97.51,97.66,16130.0,83.2733,83.4013,83.1965,83.3245,16130.0
2018-01-31 13:15:00,97.64,97.64,97.46,97.59,31139.0,83.3074,83.3074,83.1538,83.2647,31139.0
2018-01-31 13:20:00,97.59,97.81,97.59,97.72,16571.0,83.2647,83.4524,83.2647,83.3757,16571.0
2018-01-31 13:25:00,97.75,97.83,97.67,97.74,10656.0,83.4013,83.4695,83.333,83.3927,10656.0
2018-01-31 13:30:00,97.76,97.82,97.62,97.67,8103.0,83.4098,83.461,83.2903,83.333,8103.0
2018-01-31 13:35:00,97.66,97.66,97.43,97.47,7714.0,83.3245,83.3245,83.1282,83.1624,7714.0
2018-01-31 13:40:00,97.47,97.5,97.28,97.37,18735.0,83.1624,83.188,83.0002,83.077,18735.0
2018-01-31 13:45:00,97.35,97.37,96.75,97.1,39600.0,83.06,83.077,82.548,82.8467,39600.0
2018-01-31 13:50:00,97.11,97.11,96.88,97.05,32456.0,82.8552,82.8552,82.659,82.804,32456.0
2018-01-31 13:55:00,97.04,97.04,96.55,96.61,28288.0,82.7955,82.7955,82.3774,82.4286,28288.0
2018-01-31 14:00:00,96.64,97.04,96.64,96.71,26463.0,82.4542,82.7955,82.4542,82.5139,26463.0
2018-01-31 14:05:00,96.76,96.94,96.6,96.83,29064.0,82.5566,82.7102,82.4201,82.6163,29064.0
2018-01-31 14:10:00,96.88,96.91,96.61,96.69,18791.0,82.659,82.6846,82.4286,82.4969,18791.0
2018-01-31 14:15:00,96.68,97.07,96.66,97.0,19252.0,82.4883,82.8211,82.4713,82.7613,19252.0
2018-01-31 14:20:00,97.06,97.08,96.71,96.71,13272.0,82.8125,82.8296,82.5139,82.5139,13272.0
2018-01-31 14:25:00,96.78,96.9,96.73,96.84,15568.0,82.5736,82.676,82.531,82.6248,15568.0
2018-01-31 14:30:00,96.82,96.91,96.44,96.76,32183.0,82.6078,82.6846,82.2836,82.5566,32183.0
2018-01-31 14:35:00,96.78,96.88,96.56,96.57,18432.0,82.5736,82.659,82.3859,82.3945,18432.0
2018-01-31 14:40:00,96.6,96.79,96.54,96.55,22333.0,82.4201,82.5822,82.3689,82.3774,22333.0
2018-01-31 14:45:00,96.61,96.66,96.27,96.46,19854.0,82.4286,82.4713,82.1385,82.3006,19854.0
2018-01-31 14:50:00,96.46,96.61,96.29,96.6,54580.0,82.3006,82.4286,82.1556,82.4201,54580.0
2018-01-31 14:55:00,96.62,96.99,96.26,96.96,77494.0,82.4371,82.7528,82.13,82.7272,77494.0
2018-01-31 15:00:00,96.94,96.97,96.72,96.8,21719.0,82.7102,82.7358,82.5225,82.5907,21719.0
2018-01-31 15:05:00,96.77,96.79,96.6,96.72,15726.0,82.5651,82.5822,82.4201,82.5225,15726.0
2018-01-31 15:10:00,96.77,96.93,96.71,96.93,30029.0,82.5651,82.7016,82.5139,82.7016,30029.0
2018-01-31 15:15:00,96.92,96.99,96.79,96.89,20609.0,82.6931,82.7528,82.5822,82.6675,20609.0
2018-01-31 15:20:00,96.91,97.09,96.89,97.05,21299.0,82.6846,82.8381,82.6675,82.804,21299.0
2018-01-31 15:25:00,97.1,97.24,97.0,97.22,21805.0,82.8467,82.9661,82.7613,82.9491,21805.0
2018-01-31 15:30:00,97.23,97.24,97.09,97.23,27030.0,82.9576,82.9661,82.8381,82.9576,27030.0
2018-01-31 15:35:00,97.23,97.26,97.05,97.17,42257.0,82.9576,82.9832,82.804,82.9064,42257.0
2018-01-31 15:40:00,97.16,97.46,97.15,97.17,87756.0,82.8979,83.1538,82.8893,82.9064,87756.0
2018-01-31 15:45:00,97.19,97.44,97.16,97.2,71473.0,82.9235,83.1368,82.8979,82.932,71473.0
2018-01-31 15:50:00,97.2,97.24,97.0,97.14,93195.0,82.932,82.9661,82.7613,82.8808,93195.0
2018-01-31 15:55:00,97.15,97.26,97.11,97.21,138861.0,82.8893,82.9832,82.8552,82.9405,138861.0
2018-02-01 09:30:00,98.54,99.87,98.5,99.71,285419.0,84.0753,85.2101,84.0412,85.0735,285419.0
2018-02-01 09:35:00,99.84,101.56,99.77,100.61,256794.0,85.1845,86.652,85.1247,85.8414,256794.0
2018-02-01 09:40:00,100.75,100.75,99.89,100.6,82176.0,85.9609,85.9609,85.2271,85.8329,82176.0
2018-02-01 09:45:00,100.6,101.75,100.55,101.67,136406.0,85.8329,86.8141,85.7902,86.7458,136406.0
2018-02-01 09:50:00,101.67,102.29,101.5,102.25,111869.0,86.7458,87.2748,86.6008,87.2407,111869.0
2018-02-01 09:55:00,102.21,102.4,101.57,101.66,97726.0,87.2066,87.3687,86.6605,86.7373,97726.0
2018-02-01 10:00:00,101.62,101.81,101.05,101.22,71957.0,86.7032,86.8653,86.2168,86.3619,71957.0
2018-02-01 10:05:00,101.24,101.51,100.86,101.47,45918.0,86.379,86.6093,86.0547,86.5752,45918.0
2018-02-01 10:10:00,101.46,101.99,101.37,101.93,50830.0,86.5667,87.0189,86.4899,86.9677,50830.0
2018-02-01 10:15:00,101.95,102.1,101.73,102.04,79020.0,86.9847,87.1127,86.797,87.0615,79020.0
2018-02-01 10:20:00,102.12,102.53,101.93,101.94,83168.0,87.1298,87.4796,86.9677,86.9762,83168.0
2018-02-01 10:25:00,101.98,102.18,101.45,101.72,64299.0,87.0103,87.181,86.5581,86.7885,64299.0
2018-02-01 10:30:00,101.71,101.87,101.52,101.78,29417.0,86.78,86.9165,86.6179,86.8397,29417.0
2018-02-01 10:35:00,101.73,102.42,101.7,102.36,55110.0,86.797,87.3857,86.7714,87.3346,55110.0
2018-02-01 10:40:00,102.32,102.4,101.96,102.31,69597.0,87.3004,87.3687,86.9933,87.2919,69597.0
2018-02-01 10:45:00,102.31,102.91,102.3,102.91,38346.0,87.2919,87.8038,87.2834,87.8038,38346.0
2018-02-01 10:50:00,102.92,103.11,102.74,102.82,45521.0,87.8124,87.9745,87.6588,87.727,45521.0
2018-02-01 10:55:00,102.8,103.04,102.77,102.84,56573.0,87.71,87.9147,87.6844,87.7441,56573.0
2018-02-01 11:00:00,102.82,102.92,102.13,102.18,39098.0,87.727,87.8124,87.1383,87.181,39098.0
2018-02-01 11:05:00,102.22,102.31,101.93,102.15,34976.0,87.2151,87.2919,86.9677,87.1554,34976.0
2018-02-01 11:10:00,102.17,102.37,102.01,102.05,22914.0,87.1724,87.3431,87.0359,87.0701,22914.0
2018-02-01 11:15:00,102.08,102.43,102.07,102.3,34995.0,87.0957,87.3943,87.0871,87.2834,34995.0
2018-02-01 11:20:00,102.23,102.43,102.18,102.34,28332.0,87.2236,87.3943,87.181,87.3175,28332.0
2018-02-01 11:25:00,102.31,102.37,102.12,102.15,26391.0,87.2919,87.3431,87.1298,87.1554,26391.0
2018-02-01 11:30:00,102.13,102.25,102.07,102.22,18613.0,87.1383,87.2407,87.0871,87.2151,18613.0
2018-02-01 11:35:00,102.25,102.31,102.09,102.27,23389.0,87.2407,87.2919,87.1042,87.2578,23389.0
2018-02-01 11:40:00,102.28,102.36,102.22,102.24,20829.0,87.2663,87.3346,87.2151,87.2322,20829.0
2018-02-01 11:45:00,102.21,102.5,102.21,102.5,24561.0,87.2066,87.454,87.2066,87.454,24561.0
2018-02-01 11:50:00,102.45,102.63,102.42,102.48,27159.0,87.4113,87.5649,87.3857,87.4369,27159.0
2018-02-01 11:55:00,102.48,102.88,102.42,102.88,41805.0,87.4369,87.7782,87.3857,87.7782,41805.0
2018-02-01 12:00:00,102.88,103.09,102.86,102.94,34182.0,87.7782,87.9574,87.7612,87.8294,34182.0
2018-02-01 12:05:00,102.91,102.96,102.58,102.58,25932.0,87.8038,87.8465,87.5223,87.5223,25932.0
2018-02-01 12:10:00,102.58,102.61,102.41,102.41,29127.0,87.5223,87.5479,87.3772,87.3772,29127.0
2018-02-01 12:15:00,102.42,102.59,102.41,102.59,49349.0,87.3857,87.5308,87.3772,87.5308,49349.0
2018-02-01 12:20:00,102.58,102.7,102.54,102.7,24047.0,87.5223,87.6246,87.4881,87.6246,24047.0
2018-02-01 12:25:00,102.65,102.73,102.58,102.71,25100.0,87.582,87.6502,87.5223,87.6332,25100.0
2018-02-01 12:30:00,102.72,102.84,102.65,102.8,15746.0,87.6417,87.7441,87.582,87.71,15746.0
2018-02-01 12:35:00,102.83,102.96,102.78,102.96,31788.0,87.7356,87.8465,87.6929,87.8465,31788.0
2018-02-01 12:40:00,102.95,102.98,102.86,102.93,49064.0,87.8379,87.8635,87.7612,87.8209,49064.0
2018-02-01 12:45:00,102.91,103.03,102.86,102.96,28937.0,87.8038,87.9062,87.7612,87.8465,28937.0
2018-02-01 12:50:00,102.95,103.13,102.94,103.12,32774.0,87.8379,87.9915,87.8294,87.983,32774.0
2018-02-01 12:55:00,103.12,103.15,102.96,103.06,30715.0,87.983,88.0086,87.8465,87.9318,30715.0
2018-02-01 13:00:00,103.06,103.21,102.95,103.17,29387.0,87.9318,88.0598,87.8379,88.0257,29387.0
2018-02-01 13:05:00,103.19,103.3,103.19,103.21,32300.0,88.0427,88.1366,88.0427,88.0598,32300.0
2018-02-01 13:10:00,103.22,103.42,103.22,103.28,45680.0,88.0683,88.239,88.0683,88.1195,45680.0
2018-02-01 13:15:00,103.26,103.26,103.17,103.2,25437.0,88.1024,88.1024,88.0257,88.0512,25437.0
2018-02-01 13:20:00,103.2,103.32,103.18,103.29,18424.0,88.0512,88.1536,88.0342,88.128,18424.0
2018-02-01 13:25:00,103.3,103.41,103.25,103.26,20807.0,88.1366,88.2304,88.0939,88.1024,20807.0
2018-02-01 13:30:00,103.26,103.37,103.2,103.36,18118.0,88.1024,88.1963,88.0512,88.1878,18118.0
2018-02-01 13:35:00,103.35,103.36,103.2,103.25,26958.0,88.1792,88.1878,88.0512,88.0939,26958.0
2018-02-01 13:40:00,103.25,103.62,103.25,103.47,48293.0,88.0939,88.4096,88.0939,88.2816,48293.0
2018-02-01 13:45:00,103.46,103.5,103.09,103.19,37170.0,88.2731,88.3072,87.9574,88.0427,37170.0
2018-02-01 13:50:00,103.17,103.18,102.88,102.9,39459.0,88.0257,88.0342,87.7782,87.7953,39459.0
2018-02-01 13:55:00,102.9,103.15,102.9,103.12,23689.0,87.7953,88.0086,87.7953,87.983,23689.0
2018-02-01 14:00:00,103.13,103.32,103.06,103.32,37306.0,87.9915,88.1536,87.9318,88.1536,37306.0
2018-02-01 14:05:00,103.32,103.4,103.13,103.19,23224.0,88.1536,88.2219,87.9915,88.0427,23224.0
2018-02-01 14:10:00,103.2,103.25,103.06,103.15,65152.0,88.0512,88.0939,87.9318,88.0086,65152.0
2018-02-01 14:15:00,103.13,103.23,102.92,102.93,28479.0,87.9915,88.0768,87.8124,87.8209,28479.0
2018-02-01 14:20:00,102.92,102.98,102.7,102.98,81919.0,87.8124,87.8635,87.6246,87.8635,81919.0
2018-02-01 14:25:00,102.99,103.01,102.75,102.93,53388.0,87.8721,87.8891,87.6673,87.8209,53388.0
2018-02-01 14:30:00,102.93,103.05,102.84,102.86,45971.0,87.8209,87.9233,87.7441,87.7612,45971.0
2018-02-01 14:35:00,102.87,103.04,102.77,102.86,36070.0,87.7697,87.9147,87.6844,87.7612,36070.0
2018-02-01 14:40:00,102.83,102.93,102.78,102.8,24924.0,87.7356,87.8209,87.6929,87.71,24924.0
2018-02-01 14:45:00,102.82,102.93,102.8,102.84,30497.0,87.727,87.8209,87.71,87.7441,30497.0
2018-02-01 14:50:00,102.85,103.02,102.83,103.02,29766.0,87.7526,87.8977,87.7356,87.8977,29766.0
2018-02-01 14:55:00,103.02,103.3,103.0,103.29,31098.0,87.8977,88.1366,87.8806,88.128,31098.0
2018-02-01 15:00:00,103.29,103.3,103.16,103.19,46382.0,88.128,88.1366,88.0171,88.0427,46382.0
2018-02-01 15:05:00,103.19,103.2,103.08,103.19,19437.0,88.0427,88.0512,87.9489,88.0427,19437.0
2018-02-01 15:10:00,103.19,103.59,103.19,103.53,46619.0,88.0427,88.384,88.0427,88.3328,46619.0
2018-02-01 15:15:00,103.55,103.83,103.55,103.75,66815.0,88.3499,88.5888,88.3499,88.5205,66815.0
2018-02-01 15:20:00,103.77,103.82,103.63,103.79,64975.0,88.5376,88.5802,88.4181,88.5546,64975.0
2018-02-01 15:25:00,103.8,103.91,103.74,103.74,86174.0,88.5632,88.657,88.512,88.512,86174.0
2018-02-01 15:30:00,103.76,103.78,103.27,103.32,64958.0,88.529,88.5461,88.111,88.1536,64958.0
2018-02-01 15:35:00,103.31,103.34,102.75,102.87,71736.0,88.1451,88.1707,87.6673,87.7697,71736.0
2018-02-01 15:40:00,102.88,103.07,102.81,103.02,65443.0,87.7782,87.9403,87.7185,87.8977,65443.0
2018-02-01 15:45:00,103.01,103.24,103.0,103.12,67878.0,87.8891,88.0854,87.8806,87.983,67878.0
2018-02-01 15:50:00,103.13,103.26,102.98,103.13,120341.0,87.9915,88.1024,87.8635,87.9915,120341.0
2018-02-01 15:55:00,103.14,103.23,103.04,103.16,115534.0,88.0001,88.0768,87.9147,88.0171,115534.0
2018-02-02 09:30:00,102.28,102.49,100.68,100.9,137432.0,87.2663,87.4455,85.9012,86.0889,137432.0
2018-02-02 09:35:00,100.95,100.97,100.16,100.8,234468.0,86.1315,86.1486,85.4575,86.0035,234468.0
2018-02-02 09:40:00,100.9,101.19,100.72,101.02,32160.0,86.0889,86.3363,85.9353,86.1913,32160.0
2018-02-02 09:45:00,100.9,101.43,100.88,101.2,45187.0,86.0889,86.5411,86.0718,86.3448,45187.0
2018-02-02 09:50:00,101.19,101.32,100.18,100.29,36969.0,86.3363,86.4472,85.4746,85.5684,36969.0
2018-02-02 09:55:00,100.33,100.79,100.24,100.79,28174.0,85.6025,85.995,85.5257,85.995,28174.0
2018-02-02 10:00:00,100.78,100.78,99.83,100.2,64532.0,85.9865,85.9865,85.1759,85.4916,64532.0
2018-02-02 10:05:00,100.19,100.32,99.96,100.15,50759.0,85.4831,85.594,85.2869,85.449,50759.0
2018-02-02 10:10:00,100.13,100.21,99.8,100.21,55430.0,85.4319,85.5002,85.1503,85.5002,55430.0
2018-02-02 10:15:00,100.18,100.66,100.08,100.14,55957.0,85.4746,85.8841,85.3892,85.4404,55957.0
2018-02-02 10:20:00,100.18,100.26,99.96,99.98,20560.0,85.4746,85.5428,85.2869,85.3039,20560.0
2018-02-02 10:25:00,99.99,100.22,99.99,100.15,19982.0,85.3124,85.5087,85.3124,85.449,19982.0
2018-02-02 10:30:00,100.14,100.35,100.1,100.31,29697.0,85.4404,85.6196,85.4063,85.5855,29697.0
2018-02-02 10:35:00,100.24,100.74,100.22,100.72,20010.0,85.5257,85.9524,85.5087,85.9353,20010.0
2018-02-02 10:40:00,100.72,100.96,100.68,100.73,14998.0,85.9353,86.1401,85.9012,85.9438,14998.0
2018-02-02 10:45:00,100.78,101.05,100.68,100.97,23827.0,85.9865,86.2168,85.9012,86.1486,23827.0
2018-02-02 10:50:00,100.92,100.92,100.64,100.71,28149.0,86.1059,86.1059,85.867,85.9268,28149.0
2018-02-02 10:55:00,100.74,101.03,100.65,100.93,31605.0,85.9524,86.1998,85.8756,86.1145,31605.0
2018-02-02 11:00:00,100.91,100.95,100.27,100.39,14839.0,86.0974,86.1315,85.5513,85.6537,14839.0
2018-02-02 11:05:00,100.34,100.55,100.31,100.46,17957.0,85.6111,85.7902,85.5855,85.7135,17957.0
2018-02-02 11:10:00,100.47,100.57,100.42,100.45,24923.0,85.722,85.8073,85.6793,85.7049,24923.0
2018-02-02 11:15:00,100.41,100.43,100.0,100.12,24217.0,85.6708,85.6879,85.321,85.4234,24217.0
2018-02-02 11:20:00,100.08,100.24,99.95,100.06,25476.0,85.3892,85.5257,85.2783,85.3722,25476.0
2018-02-02 11:25:00,100.0,100.23,99.91,100.09,15592.0,85.321,85.5172,85.2442,85.3978,15592.0
2018-02-02 11:30:00,100.1,100.15,100.0,100.04,18543.0,85.4063,85.449,85.321,85.3551,18543.0
2018-02-02 11:35:00,100.06,100.14,100.01,100.12,26593.0,85.3722,85.4404,85.3295,85.4234,26593.0
2018-02-02 11:40:00,100.12,100.22,100.06,100.06,23031.0,85.4234,85.5087,85.3722,85.3722,23031.0
2018-02-02 11:45:00,100.04,100.16,100.01,100.12,17190.0,85.3551,85.4575,85.3295,85.4234,17190.0
2018-02-02 11:50:00,100.15,100.26,100.09,100.26,17815.0,85.449,85.5428,85.3978,85.5428,17815.0
2018-02-02 11:55:00,100.27,100.42,100.02,100.08,19736.0,85.5513,85.6793,85.338,85.3892,19736.0
2018-02-02 12:00:00,100.0,100.07,99.92,99.95,25119.0,85.321,85.3807,85.2527,85.2783,25119.0
2018-02-02 12:05:00,99.95,100.11,99.9,100.11,9919.0,85.2783,85.4148,85.2357,85.4148,9919.0
2018-02-02 12:10:00,100.12,100.13,100.04,100.05,13675.0,85.4234,85.4319,85.3551,85.3636,13675.0
2018-02-02 12:15:00,100.09,100.34,100.09,100.34,16514.0,85.3978,85.6111,85.3978,85.6111,16514.0
2018-02-02 12:20:00,100.31,100.34,100.0,100.09,20175.0,85.5855,85.6111,85.321,85.3978,20175.0
2018-02-02 12:25:00,100.04,100.28,100.02,100.28,14208.0,85.3551,85.5599,85.338,85.5599,14208.0
2018-02-02 12:30:00,100.24,100.27,100.16,100.19,14612.0,85.5257,85.5513,85.4575,85.4831,14612.0
2018-02-02 12:35:00,100.26,100.33,100.19,100.23,13493.0,85.5428,85.6025,85.4831,85.5172,13493.0
2018-02-02 12:40:00,100.26,100.29,100.16,100.29,14939.0,85.5428,85.5684,85.4575,85.5684,14939.0
2018-02-02 12:45:00,100.26,100.26,100.03,100.1,12801.0,85.5428,85.5428,85.3466,85.4063,12801.0
2018-02-02 12:50:00,100.1,100.12,99.93,99.93,21366.0,85.4063,85.4234,85.2613,85.2613,21366.0
2018-02-02 12:55:00,99.93,100.06,99.9,100.0,24800.0,85.2613,85.3722,85.2357,85.321,24800.0
2018-02-02 13:00:00,100.0,100.01,99.87,99.95,29216.0,85.321,85.3295,85.2101,85.2783,29216.0
2018-02-02 13:05:00,99.94,99.98,99.89,99.9,9979.0,85.2698,85.3039,85.2271,85.2357,9979.0
2018-02-02 13:10:00,99.88,99.97,99.85,99.96,13767.0,85.2186,85.2954,85.193,85.2869,13767.0
2018-02-02 13:15:00,99.92,100.04,99.91,99.93,11266.0,85.2527,85.3551,85.2442,85.2613,11266.0
2018-02-02 13:20:00,99.9,99.9,99.6,99.64,16716.0,85.2357,85.2357,84.9797,85.0138,16716.0
2018-02-02 13:25:00,99.63,99.75,99.58,99.63,15583.0,85.0053,85.1077,84.9626,85.0053,15583.0
2018-02-02 13:30:00,99.67,99.83,99.62,99.77,12915.0,85.0394,85.1759,84.9968,85.1247,12915.0
2018-02-02 13:35:00,99.73,99.85,99.72,99.77,11103.0,85.0906,85.193,85.0821,85.1247,11103.0
2018-02-02 13:40:00,99.71,99.79,99.56,99.67,18145.0,85.0735,85.1418,84.9456,85.0394,18145.0
2018-02-02 13:45:00,99.71,99.87,99.68,99.8,14289.0,85.0735,85.2101,85.048,85.1503,14289.0
2018-02-02 13:50:00,99.79,99.91,99.77,99.91,13553.0,85.1418,85.2442,85.1247,85.2442,13553.0
2018-02-02 13:55:00,99.9,100.12,99.78,99.78,25330.0,85.2357,85.4234,85.1333,85.1333,25330.0
2018-02-02 14:00:00,99.75,99.75,99.6,99.66,18788.0,85.1077,85.1077,84.9797,85.0309,18788.0
2018-02-02 14:05:00,99.61,99.66,99.54,99.58,16774.0,84.9882,85.0309,84.9285,84.9626,16774.0
2018-02-02 14:10:00,99.55,99.77,99.45,99.77,31229.0,84.937,85.1247,84.8517,85.1247,31229.0
2018-02-02 14:15:00,99.75,99.88,99.63,99.72,30121.0,85.1077,85.2186,85.0053,85.0821,30121.0
2018-02-02 14:20:00,99.73,99.82,99.57,99.68,15216.0,85.0906,85.1674,84.9541,85.048,15216.0
2018-02-02 14:25:00,99.7,99.72,99.56,99.62,16487.0,85.065,85.0821,84.9456,84.9968,16487.0
2018-02-02 14:30:00,99.62,99.86,99.62,99.76,19557.0,84.9968,85.2015,84.9968,85.1162,19557.0
2018-02-02 14:35:00,99.78,100.02,99.71,99.94,42297.0,85.1333,85.338,85.0735,85.2698,42297.0
2018-02-02 14:40:00,99.92,100.17,99.85,100.16,31302.0,85.2527,85.466,85.193,85.4575,31302.0
2018-02-02 14:45:00,100.13,100.13,99.91,99.93,21004.0,85.4319,85.4319,85.2442,85.2613,21004.0
2018-02-02 14:50:00,99.88,99.94,99.72,99.84,23610.0,85.2186,85.2698,85.0821,85.1845,23610.0
2018-02-02 14:55:00,99.87,99.88,99.57,99.75,22833.0,85.2101,85.2186,84.9541,85.1077,22833.0
2018-02-02 15:00:00,99.74,99.78,99.45,99.52,29419.0,85.0991,85.1333,84.8517,84.9114,29419.0
2018-02-02 15:05:00,99.52,99.52,99.29,99.4,27761.0,84.9114,84.9114,84.7152,84.8091,27761.0
2018-02-02 15:10:00,99.42,99.61,99.42,99.46,27507.0,84.8261,84.9882,84.8261,84.8602,27507.0
2018-02-02 15:15:00,99.45,99.7,99.43,99.56,27131.0,84.8517,85.065,84.8346,84.9456,27131.0
2018-02-02 15:20:00,99.56,99.63,99.43,99.55,33849.0,84.9456,85.0053,84.8346,84.937,33849.0
2018-02-02 15:25:00,99.58,99.66,99.4,99.42,30379.0,84.9626,85.0309,84.8091,84.8261,30379.0
2018-02-02 15:30:00,99.4,99.43,99.29,99.34,50921.0,84.8091,84.8346,84.7152,84.7579,50921.0
2018-02-02 15:35:00,99.33,99.52,99.26,99.48,47562.0,84.7493,84.9114,84.6896,84.8773,47562.0
2018-02-02 15:40:00,99.47,99.47,99.17,99.25,45069.0,84.8688,84.8688,84.6128,84.6811,45069.0
2018-02-02 15:45:00,99.22,99.32,99.05,99.13,91272.0,84.6555,84.7408,84.5104,84.5787,91272.0
2018-02-02 15:50:00,99.15,99.19,99.02,99.1,89656.0,84.5958,84.6299,84.4848,84.5531,89656.0
2018-02-02 15:55:00,99.12,99.12,98.93,98.98,115964.0,84.5702,84.5702,84.408,84.4507,115964.0
2018-02-05 09:30:00,97.95,98.28,97.25,98.0,142477.0,83.5719,83.8535,82.9747,83.6146,142477.0
2018-02-05 09:35:00,98.04,98.24,97.6,97.89,56520.0,83.6487,83.8193,83.2733,83.5207,56520.0
2018-02-05 09:40:00,97.83,98.15,97.66,97.76,53490.0,83.4695,83.7425,83.3245,83.4098,53490.0
2018-02-05 09:45:00,97.71,98.07,97.56,97.91,50208.0,83.3671,83.6743,83.2391,83.5378,50208.0
2018-02-05 09:50:00,97.94,98.15,97.71,98.02,74279.0,83.5634,83.7425,83.3671,83.6316,74279.0
2018-02-05 09:55:00,97.99,98.54,97.99,98.43,73034.0,83.606,84.0753,83.606,83.9814,73034.0
2018-02-05 10:00:00,98.4,98.7,98.2,98.37,50030.0,83.9558,84.2118,83.7852,83.9302,50030.0
2018-02-05 10:05:00,98.35,98.56,98.14,98.55,37583.0,83.9132,84.0924,83.734,84.0838,37583.0
2018-02-05 10:10:00,98.55,99.27,98.55,99.23,65553.0,84.0838,84.6981,84.0838,84.664,65553.0
2018-02-05 10:15:00,99.22,99.27,98.79,99.03,52594.0,84.6555,84.6981,84.2886,84.4934,52594.0
2018-02-05 10:20:00,99.03,99.56,98.99,99.56,44196.0,84.4934,84.9456,84.4592,84.9456,44196.0
2018-02-05 10:25:00,99.62,99.72,99.29,99.29,51743.0,84.9968,85.0821,84.7152,84.7152,51743.0
2018-02-05 10:30:00,99.31,99.35,98.75,98.82,25113.0,84.7323,84.7664,84.2545,84.3142,25113.0
2018-02-05 10:35:00,98.81,98.96,98.74,98.83,16460.0,84.3057,84.4336,84.2459,84.3227,16460.0
2018-02-05 10:40:00,98.87,99.2,98.65,98.97,42555.0,84.3569,84.6384,84.1691,84.4422,42555.0
2018-02-05 10:45:00,98.85,98.94,98.73,98.77,11343.0,84.3398,84.4166,84.2374,84.2715,11343.0
2018-02-05 10:50:00,98.72,98.96,98.67,98.8,22674.0,84.2289,84.4336,84.1862,84.2971,22674.0
2018-02-05 10:55:00,98.83,98.84,98.52,98.65,13213.0,84.3227,84.3313,84.0582,84.1691,13213.0
2018-02-05 11:00:00,98.62,98.68,98.25,98.45,62205.0,84.1435,84.1947,83.8279,83.9985,62205.0
2018-02-05 11:05:00,98.52,98.52,98.17,98.26,27387.0,84.0582,84.0582,83.7596,83.8364,27387.0
2018-02-05 11:10:00,98.26,98.28,97.95,98.03,27221.0,83.8364,83.8535,83.5719,83.6402,27221.0
2018-02-05 11:15:00,98.06,98.22,97.88,97.88,16344.0,83.6658,83.8023,83.5122,83.5122,16344.0
2018-02-05 11:20:00,97.85,98.09,97.8,97.98,12080.0,83.4866,83.6913,83.4439,83.5975,12080.0
2018-02-05 11:25:00,98.03,98.04,97.79,97.97,14644.0,83.6402,83.6487,83.4354,83.589,14644.0
2018-02-05 11:30:00,97.89,97.9,97.65,97.7,20492.0,83.5207,83.5292,83.3159,83.3586,20492.0
2018-02-05 11:35:00,97.67,97.93,97.61,97.88,24405.0,83.333,83.5548,83.2818,83.5122,24405.0
2018-02-05 11:40:00,97.86,97.96,97.78,97.89,14746.0,83.4951,83.5804,83.4269,83.5207,14746.0
2018-02-05 11:45:00,97.9,97.9,97.77,97.86,12310.0,83.5292,83.5292,83.4183,83.4951,12310.0
2018-02-05 11:50:00,97.84,97.89,97.72,97.75,13305.0,83.478,83.5207,83.3757,83.4013,13305.0
2018-02-05 11:55:00,97.75,97.91,97.68,97.82,12637.0,83.4013,83.5378,83.3415,83.461,12637.0
2018-02-05 12:00:00,97.83,98.02,97.83,97.93,16164.0,83.4695,83.6316,83.4695,83.5548,16164.0
2018-02-05 12:05:00,97.85,97.96,97.73,97.79,22668.0,83.4866,83.5804,83.3842,83.4354,22668.0
2018-02-05 12:10:00,97.73,97.76,97.62,97.65,9034.0,83.3842,83.4098,83.2903,83.3159,9034.0
2018-02-05 12:15:00,97.64,97.64,97.51,97.55,8875.0,83.3074,83.3074,83.1965,83.2306,8875.0
2018-02-05 12:20:00,97.55,97.73,97.46,97.46,12225.0,83.2306,83.3842,83.1538,83.1538,12225.0
2018-02-05 12:25:00,97.47,97.93,97.45,97.79,26431.0,83.1624,83.5548,83.1453,83.4354,26431.0
2018-02-05 12:30:00,97.75,97.83,97.55,97.57,10405.0,83.4013,83.4695,83.2306,83.2477,10405.0
2018-02-05 12:35:00,97.53,97.53,97.28,97.33,23362.0,83.2136,83.2136,83.0002,83.0429,23362.0
2018-02-05 12:40:00,97.36,97.86,97.35,97.86,20903.0,83.0685,83.4951,83.06,83.4951,20903.0
2018-02-05 12:45:00,97.79,97.81,97.5,97.58,16889.0,83.4354,83.4524,83.188,83.2562,16889.0
2018-02-05 12:50:00,97.64,97.82,97.35,97.36,20323.0,83.3074,83.461,83.06,83.0685,20323.0
2018-02-05 12:55:00,97.3,97.74,97.3,97.48,19019.0,83.0173,83.3927,83.0173,83.1709,19019.0
2018-02-05 13:00:00,97.45,97.56,97.22,97.33,30419.0,83.1453,83.2391,82.9491,83.0429,30419.0
2018-02-05 13:05:00,97.27,97.5,97.23,97.33,14652.0,82.9917,83.188,82.9576,83.0429,14652.0
2018-02-05 13:10:00,97.32,97.47,97.24,97.26,12066.0,83.0344,83.1624,82.9661,82.9832,12066.0
2018-02-05 13:15:00,97.21,97.39,96.68,96.69,52100.0,82.9405,83.0941,82.4883,82.4969,52100.0
2018-02-05 13:20:00,96.74,96.85,96.6,96.79,34192.0,82.5395,82.6334,82.4201,82.5822,34192.0
2018-02-05 13:25:00,96.75,96.8,96.54,96.54,71638.0,82.548,82.5907,82.3689,82.3689,71638.0
2018-02-05 13:30:00,96.58,96.6,96.37,96.5,74936.0,82.403,82.4201,82.2238,82.3347,74936.0
2018-02-05 13:35:00,96.5,96.59,96.37,96.4,59522.0,82.3347,82.4115,82.2238,82.2494,59522.0
2018-02-05 13:40:00,96.42,96.55,96.24,96.26,65563.0,82.2665,82.3774,82.1129,82.13,65563.0
2018-02-05 13:45:00,96.29,96.29,95.81,95.85,62307.0,82.1556,82.1556,81.746,81.7802,62307.0
2018-02-05 13:50:00,95.87,96.01,95.72,95.84,100923.0,81.7972,81.9167,81.6692,81.7716,100923.0
2018-02-05 13:55:00,95.79,96.59,95.76,96.59,65657.0,81.729,82.4115,81.7034,82.4115,65657.0
2018-02-05 14:00:00,96.66,96.68,96.3,96.51,43823.0,82.4713,82.4883,82.1641,82.3433,43823.0
2018-02-05 14:05:00,96.5,96.53,96.13,96.24,36181.0,82.3347,82.3603,82.0191,82.1129,36181.0
2018-02-05 14:10:00,96.23,96.23,95.94,95.98,58280.0,82.1044,82.1044,81.8569,81.8911,58280.0
2018-02-05 14:15:00,95.94,96.11,95.8,95.95,51882.0,81.8569,82.002,81.7375,81.8655,51882.0
2018-02-05 14:20:00,95.91,96.12,95.81,95.84,30278.0,81.8314,82.0105,81.746,81.7716,30278.0
2018-02-05 14:25:00,95.87,95.91,95.67,95.7,32422.0,81.7972,81.8314,81.6266,81.6522,32422.0
2018-02-05 14:30:00,95.65,95.74,95.46,95.55,30784.0,81.6095,81.6863,81.4474,81.5242,30784.0
2018-02-05 14:35:00,95.54,95.8,95.49,95.73,49764.0,81.5157,81.7375,81.473,81.6778,49764.0
2018-02-05 14:40:00,95.73,96.05,95.73,95.98,31275.0,81.6778,81.9508,81.6778,81.8911,31275.0
2018-02-05 14:45:00,96.01,96.06,95.75,95.79,24791.0,81.9167,81.9593,81.6948,81.729,24791.0
2018-02-05 14:50:00,95.74,95.76,95.51,95.58,31917.0,81.6863,81.7034,81.4901,81.5498,31917.0
2018-02-05 14:55:00,95.5,95.65,95.25,95.51,57599.0,81.4815,81.6095,81.2682,81.4901,57599.0
2018-02-05 15:00:00,95.45,95.54,95.06,95.11,44460.0,81.4389,81.5157,81.1061,81.1488,44460.0
2018-02-05 15:05:00,95.08,95.15,94.45,94.59,111924.0,81.1232,81.1829,80.5857,80.7051,111924.0
2018-02-05 15:10:00,94.55,95.51,94.33,95.37,140856.0,80.671,81.4901,80.4833,81.3706,140856.0
2018-02-05 15:15:00,95.45,96.04,95.36,95.44,73709.0,81.4389,81.9423,81.3621,81.4303,73709.0
2018-02-05 15:20:00,95.43,96.23,95.29,96.1,88050.0,81.4218,82.1044,81.3024,81.9935,88050.0
2018-02-05 15:25:00,96.1,96.25,95.79,95.98,61078.0,81.9935,82.1214,81.729,81.8911,61078.0
2018-02-05 15:30:00,95.99,96.4,95.72,96.3,126084.0,81.8996,82.2494,81.6692,82.1641,126084.0
2018-02-05 15:35:00,96.3,96.52,95.92,95.98,101679.0,82.1641,82.3518,81.8399,81.8911,101679.0
2018-02-05 15:40:00,95.96,96.24,95.73,95.96,94896.0,81.874,82.1129,81.6778,81.874,94896.0
2018-02-05 15:45:00,95.97,96.1,95.26,95.29,133392.0,81.8825,81.9935,81.2768,81.3024,133392.0
2018-02-05 15:50:00,95.26,95.5,95.05,95.11,197302.0,81.2768,81.4815,81.0976,81.1488,197302.0
2018-02-05 15:55:00,95.13,95.86,94.65,94.69,326687.0,81.1658,81.7887,80.7563,80.7904,326687.0
2018-02-06 09:30:00,101.04,102.95,100.75,102.3,472456.0,86.2083,87.8379,85.9609,87.2834,472456.0
2018-02-06 09:35:00,102.23,104.42,101.66,104.17,310251.0,87.2236,89.0922,86.7373,88.8789,310251.0
2018-02-06 09:40:00,104.24,106.0,104.2,105.05,422010.0,88.9386,90.4402,88.9045,89.6297,422010.0
2018-02-06 09:45:00,105.33,106.74,104.78,104.93,287697.0,89.8686,91.0716,89.3993,89.5273,287697.0
2018-02-06 09:50:00,104.95,105.5,103.46,105.31,265032.0,89.5444,90.0136,88.2731,89.8515,265032.0
2018-02-06 09:55:00,105.3,105.45,103.54,104.5,169344.0,89.843,89.971,88.3413,89.1604,169344.0
2018-02-06 10:00:00,104.58,105.55,104.05,105.15,206105.0,89.2287,90.0563,88.7765,89.715,206105.0
2018-02-06 10:05:00,105.25,105.99,104.78,105.28,166181.0,89.8003,90.4317,89.3993,89.8259,166181.0
2018-02-06 10:10:00,105.15,105.45,103.5,104.05,103295.0,89.715,89.971,88.3072,88.7765,103295.0
2018-02-06 10:15:00,104.15,104.37,103.64,103.92,148117.0,88.8618,89.0495,88.4267,88.6656,148117.0
2018-02-06 10:20:00,103.95,104.49,102.81,103.13,141842.0,88.6912,89.1519,87.7185,87.9915,141842.0
2018-02-06 10:25:00,103.15,103.16,102.0,102.24,177525.0,88.0086,88.0171,87.0274,87.2322,177525.0
2018-02-06 10:30:00,102.11,103.5,101.86,102.94,342153.0,87.1213,88.3072,86.9079,87.8294,342153.0
2018-02-06 10:35:00,102.99,103.33,102.75,103.14,114416.0,87.8721,88.1622,87.6673,88.0001,114416.0
2018-02-06 10:40:00,103.05,103.69,102.1,102.59,110881.0,87.9233,88.4693,87.1127,87.5308,110881.0
2018-02-06 10:45:00,102.59,103.34,102.37,102.93,69194.0,87.5308,88.1707,87.3431,87.8209,69194.0
2018-02-06 10:50:00,103.19,103.69,102.71,102.9,67732.0,88.0427,88.4693,87.6332,87.7953,67732.0
2018-02-06 10:55:00,103.09,103.63,102.87,103.59,69490.0,87.9574,88.4181,87.7697,88.384,69490.0
2018-02-06 11:00:00,103.53,104.4,103.34,103.64,81044.0,88.3328,89.0751,88.1707,88.4267,81044.0
2018-02-06 11:05:00,103.75,104.22,103.54,104.01,50478.0,88.5205,88.9215,88.3413,88.7423,50478.0
2018-02-06 11:10:00,103.95,104.28,102.91,103.33,68459.0,88.6912,88.9727,87.8038,88.1622,68459.0
2018-02-06 11:15:00,103.43,103.65,102.54,103.46,73275.0,88.2475,88.4352,87.4881,88.2731,73275.0
2018-02-06 11:20:00,103.64,104.15,103.44,103.45,41605.0,88.4267,88.8618,88.256,88.2646,41605.0
2018-02-06 11:25:00,103.28,103.32,102.54,102.82,42272.0,88.1195,88.1536,87.4881,87.727,42272.0
2018-02-06 11:30:00,102.86,103.23,102.06,102.57,60123.0,87.7612,88.0768,87.0786,87.5137,60123.0
2018-02-06 11:35:00,102.47,103.2,102.41,103.08,32962.0,87.4284,88.0512,87.3772,87.9489,32962.0
2018-02-06 11:40:00,103.14,103.2,102.9,103.07,31286.0,88.0001,88.0512,87.7953,87.9403,31286.0
2018-02-06 11:45:00,103.07,103.23,102.97,103.12,29889.0,87.9403,88.0768,87.855,87.983,29889.0
2018-02-06 11:50:00,103.17,103.64,103.07,103.07,42480.0,88.0257,88.4267,87.9403,87.9403,42480.0
2018-02-06 11:55:00,103.08,103.39,102.72,103.0,45821.0,87.9489,88.2134,87.6417,87.8806,45821.0
2018-02-06 12:00:00,103.08,103.29,102.75,103.15,18257.0,87.9489,88.128,87.6673,88.0086,18257.0
2018-02-06 12:05:00,103.28,103.3,102.88,103.27,54915.0,88.1195,88.1366,87.7782,88.111,54915.0
2018-02-06 12:10:00,103.2,103.72,102.9,103.61,38152.0,88.0512,88.4949,87.7953,88.4011,38152.0
2018-02-06 12:15:00,103.61,103.96,103.51,103.62,35813.0,88.4011,88.6997,88.3157,88.4096,35813.0
2018-02-06 12:20:00,103.68,103.7,103.12,103.5,30891.0,88.4608,88.4779,87.983,88.3072,30891.0
2018-02-06 12:25:00,103.63,104.38,103.53,104.3,47300.0,88.4181,89.058,88.3328,88.9898,47300.0
2018-02-06 12:30:00,104.24,104.36,103.9,104.04,46093.0,88.9386,89.041,88.6485,88.7679,46093.0
2018-02-06 12:35:00,103.9,104.45,103.85,104.37,41142.0,88.6485,89.1178,88.6058,89.0495,41142.0
2018-02-06 12:40:00,104.37,104.37,103.92,104.0,20501.0,89.0495,89.0495,88.6656,88.7338,20501.0
2018-02-06 12:45:00,104.04,104.28,103.48,103.64,31171.0,88.7679,88.9727,88.2901,88.4267,31171.0
2018-02-06 12:50:00,103.68,103.91,103.19,103.27,45853.0,88.4608,88.657,88.0427,88.111,45853.0
2018-02-06 12:55:00,103.29,103.37,103.0,103.23,36286.0,88.128,88.1963,87.8806,88.0768,36286.0
2018-02-06 13:00:00,103.14,103.29,102.54,102.89,46569.0,88.0001,88.128,87.4881,87.7868,46569.0
2018-02-06 13:05:00,102.96,103.18,102.36,102.75,49635.0,87.8465,88.0342,87.3346,87.6673,49635.0
2018-02-06 13:10:00,102.77,103.15,102.48,103.15,33735.0,87.6844,88.0086,87.4369,88.0086,33735.0
2018-02-06 13:15:00,103.29,103.37,103.01,103.19,25527.0,88.128,88.1963,87.8891,88.0427,25527.0
2018-02-06 13:20:00,103.26,103.48,102.77,102.77,31654.0,88.1024,88.2901,87.6844,87.6844,31654.0
2018-02-06 13:25:00,102.9,103.29,102.81,103.19,20625.0,87.7953,88.128,87.7185,88.0427,20625.0
2018-02-06 13:30:00,103.05,103.23,102.6,102.68,46880.0,87.9233,88.0768,87.5393,87.6076,46880.0
2018-02-06 13:35:00,102.69,103.33,102.5,103.06,53333.0,87.6161,88.1622,87.454,87.9318,53333.0
2018-02-06 13:40:00,102.99,102.99,102.5,102.59,26876.0,87.8721,87.8721,87.454,87.5308,26876.0
2018-02-06 13:45:00,102.54,102.65,102.17,102.32,34353.0,87.4881,87.582,87.1724,87.3004,34353.0
2018-02-06 13:50:00,102.27,102.27,101.75,101.95,85996.0,87.2578,87.2578,86.8141,86.9847,85996.0
2018-02-06 13:55:00,101.95,102.15,101.76,101.76,39581.0,86.9847,87.1554,86.8226,86.8226,39581.0
2018-02-06 14:00:00,101.75,102.09,101.61,102.04,75387.0,86.8141,87.1042,86.6946,87.0615,75387.0
2018-02-06 14:05:00,102.01,102.09,101.82,101.92,37287.0,87.0359,87.1042,86.8738,86.9591,37287.0
2018-02-06 14:10:00,102.03,102.89,101.96,102.64,49446.0,87.053,87.7868,86.9933,87.5735,49446.0
2018-02-06 14:15:00,102.81,102.81,101.83,101.85,33615.0,87.7185,87.7185,86.8824,86.8994,33615.0
2018-02-06 14:20:00,101.99,102.2,101.79,102.11,58750.0,87.0189,87.198,86.8482,87.1213,58750.0
2018-02-06 14:25:00,102.15,102.59,101.99,102.26,29524.0,87.1554,87.5308,87.0189,87.2492,29524.0
2018-02-06 14:30:00,102.23,102.81,102.23,102.8,28172.0,87.2236,87.7185,87.2236,87.71,28172.0
2018-02-06 14:35:00,102.91,103.08,102.58,102.69,31529.0,87.8038,87.9489,87.5223,87.6161,31529.0
2018-02-06 14:40:00,102.75,102.97,102.61,102.97,20112.0,87.6673,87.855,87.5479,87.855,20112.0
2018-02-06 14:45:00,102.92,103.27,102.87,103.12,36241.0,87.8124,88.111,87.7697,87.983,36241.0
2018-02-06 14:50:00,103.16,103.26,102.59,103.19,27577.0,88.0171,88.1024,87.5308,88.0427,27577.0
2018-02-06 14:55:00,103.1,103.45,102.92,103.18,34823.0,87.9659,88.2646,87.8124,88.0342,34823.0
2018-02-06 15:00:00,103.09,103.61,103.05,103.53,38025.0,87.9574,88.4011,87.9233,88.3328,38025.0
2018-02-06 15:05:00,103.49,103.9,103.3,103.76,68867.0,88.2987,88.6485,88.1366,88.529,68867.0
2018-02-06 15:10:00,103.79,103.84,103.49,103.68,55486.0,88.5546,88.5973,88.2987,88.4608,55486.0
2018-02-06 15:15:00,103.66,103.85,103.5,103.57,54257.0,88.4437,88.6058,88.3072,88.3669,54257.0
2018-02-06 15:20:00,103.53,103.93,103.46,103.67,93204.0,88.3328,88.6741,88.2731,88.4523,93204.0
2018-02-06 15:25:00,103.71,104.02,103.68,103.8,48248.0,88.4864,88.7509,88.4608,88.5632,48248.0
2018-02-06 15:30:00,103.81,104.12,103.53,103.9,67798.0,88.5717,88.8362,88.3328,88.6485,67798.0
2018-02-06 15:35:00,103.89,104.14,103.7,103.81,76877.0,88.64,88.8533,88.4779,88.5717,76877.0
2018-02-06 15:40:00,103.86,104.15,103.6,103.92,136642.0,88.6144,88.8618,88.3925,88.6656,136642.0
2018-02-06 15:45:00,103.93,104.15,103.91,103.99,150002.0,88.6741,88.8618,88.657,88.7253,150002.0
2018-02-06 15:50:00,103.99,104.24,103.98,104.19,156486.0,88.7253,88.9386,88.7168,88.8959,156486.0
2018-02-06 15:55:00,104.18,104.56,103.97,104.56,255425.0,88.8874,89.2116,88.7082,89.2116,255425.0
2018-02-07 09:30:00,103.5,104.0,102.56,102.94,158918.0,88.3072,88.7338,87.5052,87.8294,158918.0
2018-02-07 09:35:00,103.14,103.9,102.76,103.12,62101.0,88.0001,88.6485,87.6758,87.983,62101.0
2018-02-07 09:40:00,103.15,103.98,103.1,103.85,42380.0,88.0086,88.7168,87.9659,88.6058,42380.0
2018-02-07 09:45:00,103.9,103.92,103.07,103.44,37407.0,88.6485,88.6656,87.9403,88.256,37407.0
2018-02-07 09:50:00,103.39,104.1,103.39,104.0,35371.0,88.2134,88.8191,88.2134,88.7338,35371.0
2018-02-07 09:55:00,104.0,104.39,103.81,104.0,30422.0,88.7338,89.0666,88.5717,88.7338,30422.0
2018-02-07 10:00:00,103.9,104.1,103.76,104.07,22542.0,88.6485,88.8191,88.529,88.7935,22542.0
2018-02-07 10:05:00,104.11,104.21,103.75,103.95,50055.0,88.8277,88.913,88.5205,88.6912,50055.0
2018-02-07 10:10:00,104.0,104.01,103.71,103.81,33299.0,88.7338,88.7423,88.4864,88.5717,33299.0
2018-02-07 10:15:00,103.84,104.03,103.53,103.76,30785.0,88.5973,88.7594,88.3328,88.529,30785.0
2018-02-07 10:20:00,103.84,103.91,103.51,103.78,19600.0,88.5973,88.657,88.3157,88.5461,19600.0
2018-02-07 10:25:00,103.74,103.75,103.3,103.38,21133.0,88.512,88.5205,88.1366,88.2048,21133.0
2018-02-07 10:30:00,103.46,103.49,103.15,103.16,23285.0,88.2731,88.2987,88.0086,88.0171,23285.0
2018-02-07 10:35:00,103.2,103.56,103.13,103.55,22954.0,88.0512,88.3584,87.9915,88.3499,22954.0
2018-02-07 10:40:00,103.56,103.65,103.34,103.38,13099.0,88.3584,88.4352,88.1707,88.2048,13099.0
2018-02-07 10:45:00,103.34,103.59,103.25,103.28,38217.0,88.1707,88.384,88.0939,88.1195,38217.0
2018-02-07 10:50:00,103.3,103.54,103.24,103.48,22529.0,88.1366,88.3413,88.0854,88.2901,22529.0
2018-02-07 10:55:00,103.45,103.7,103.43,103.55,22471.0,88.2646,88.4779,88.2475,88.3499,22471.0
2018-02-07 11:00:00,103.53,103.58,103.31,103.4,11109.0,88.3328,88.3755,88.1451,88.2219,11109.0
2018-02-07 11:05:00,103.43,103.7,103.42,103.65,14384.0,88.2475,88.4779,88.239,88.4352,14384.0
2018-02-07 11:10:00,103.68,103.81,103.51,103.81,15074.0,88.4608,88.5717,88.3157,88.5717,15074.0
2018-02-07 11:15:00,103.89,103.92,103.75,103.79,10100.0,88.64,88.6656,88.5205,88.5546,10100.0
2018-02-07 11:20:00,103.84,103.92,103.68,103.92,12318.0,88.5973,88.6656,88.4608,88.6656,12318.0
2018-02-07 11:25:00,103.91,104.14,103.88,103.92,20542.0,88.657,88.8533,88.6314,88.6656,20542.0
2018-02-07 11:30:00,103.85,103.87,103.52,103.67,16862.0,88.6058,88.6229,88.3243,88.4523,16862.0
2018-02-07 11:35:00,103.67,103.7,103.31,103.35,12090.0,88.4523,88.4779,88.1451,88.1792,12090.0
2018-02-07 11:40:00,103.35,103.51,103.21,103.51,16479.0,88.1792,88.3157,88.0598,88.3157,16479.0
2018-02-07 11:45:00,103.46,103.54,103.11,103.13,19407.0,88.2731,88.3413,87.9745,87.9915,19407.0
2018-02-07 11:50:00,103.11,103.21,102.96,102.96,18124.0,87.9745,88.0598,87.8465,87.8465,18124.0
2018-02-07 11:55:00,102.97,103.18,102.8,103.18,24116.0,87.855,88.0342,87.71,88.0342,24116.0
2018-02-07 12:00:00,103.14,103.24,102.96,103.05,16219.0,88.0001,88.0854,87.8465,87.9233,16219.0
2018-02-07 12:05:00,103.07,103.18,102.96,102.98,11240.0,87.9403,88.0342,87.8465,87.8635,11240.0
2018-02-07 12:10:00,103.03,103.1,102.93,102.94,13673.0,87.9062,87.9659,87.8209,87.8294,13673.0
2018-02-07 12:15:00,102.95,103.1,102.76,103.07,25665.0,87.8379,87.9659,87.6758,87.9403,25665.0
2018-02-07 12:20:00,103.04,103.14,102.94,103.08,32966.0,87.9147,88.0001,87.8294,87.9489,32966.0
2018-02-07 12:25:00,103.14,103.18,103.0,103.06,45036.0,88.0001,88.0342,87.8806,87.9318,45036.0
2018-02-07 12:30:00,103.09,103.1,102.8,102.8,33109.0,87.9574,87.9659,87.71,87.71,33109.0
2018-02-07 12:35:00,102.79,102.85,102.7,102.76,30298.0,87.7014,87.7526,87.6246,87.6758,30298.0
2018-02-07 12:40:00,102.79,103.07,102.79,103.02,12655.0,87.7014,87.9403,87.7014,87.8977,12655.0
2018-02-07 12:45:00,103.02,103.09,102.46,102.56,27350.0,87.8977,87.9574,87.4199,87.5052,27350.0
2018-02-07 12:50:00,102.53,102.71,102.43,102.5,23529.0,87.4796,87.6332,87.3943,87.454,23529.0
2018-02-07 12:55:00,102.5,102.68,102.47,102.48,14984.0,87.454,87.6076,87.4284,87.4369,14984.0
2018-02-07 13:00:00,102.52,102.69,102.04,102.26,45689.0,87.4711,87.6161,87.0615,87.2492,45689.0
2018-02-07 13:05:00,102.3,102.32,101.98,102.08,54716.0,87.2834,87.3004,87.0103,87.0957,54716.0
2018-02-07 13:10:00,102.1,102.14,101.67,101.7,46310.0,87.1127,87.1468,86.7458,86.7714,46310.0
2018-02-07 13:15:00,101.75,102.38,101.58,102.38,23786.0,86.8141,87.3516,86.6691,87.3516,23786.0
2018-02-07 13:20:00,102.36,102.43,101.89,101.92,23500.0,87.3346,87.3943,86.9335,86.9591,23500.0
2018-02-07 13:25:00,101.97,102.35,101.8,102.35,22916.0,87.0018,87.326,86.8568,87.326,22916.0
2018-02-07 13:30:00,102.28,102.49,102.23,102.44,14388.0,87.2663,87.4455,87.2236,87.4028,14388.0
2018-02-07 13:35:00,102.41,102.68,102.36,102.49,14684.0,87.3772,87.6076,87.3346,87.4455,14684.0
2018-02-07 13:40:00,102.51,102.58,102.47,102.53,7972.0,87.4625,87.5223,87.4284,87.4796,7972.0
2018-02-07 13:45:00,102.53,102.54,102.28,102.31,15412.0,87.4796,87.4881,87.2663,87.2919,15412.0
2018-02-07 13:50:00,102.31,102.64,102.26,102.57,24390.0,87.2919,87.5735,87.2492,87.5137,24390.0
2018-02-07 13:55:00,102.64,102.69,102.44,102.62,17753.0,87.5735,87.6161,87.4028,87.5564,17753.0
2018-02-07 14:00:00,102.6,102.68,102.08,102.2,14467.0,87.5393,87.6076,87.0957,87.198,14467.0
2018-02-07 14:05:00,102.25,102.3,101.98,102.05,15756.0,87.2407,87.2834,87.0103,87.0701,15756.0
2018-02-07 14:10:00,102.04,102.43,102.02,102.3,13926.0,87.0615,87.3943,87.0445,87.2834,13926.0
2018-02-07 14:15:00,102.31,102.44,102.28,102.43,14891.0,87.2919,87.4028,87.2663,87.3943,14891.0
2018-02-07 14:20:00,102.43,102.58,102.28,102.28,21743.0,87.3943,87.5223,87.2663,87.2663,21743.0
2018-02-07 14:25:00,102.27,102.3,102.12,102.2,21843.0,87.2578,87.2834,87.1298,87.198,21843.0
2018-02-07 14:30:00,102.22,102.25,102.11,102.23,13948.0,87.2151,87.2407,87.1213,87.2236,13948.0
2018-02-07 14:35:00,102.2,102.34,102.13,102.25,41688.0,87.198,87.3175,87.1383,87.2407,41688.0
2018-02-07 14:40:00,102.27,102.39,102.16,102.2,28018.0,87.2578,87.3601,87.1639,87.198,28018.0
2018-02-07 14:45:00,102.17,102.29,102.05,102.2,27143.0,87.1724,87.2748,87.0701,87.198,27143.0
2018-02-07 14:50:00,102.16,102.17,101.82,102.09,40321.0,87.1639,87.1724,86.8738,87.1042,40321.0
2018-02-07 14:55:00,102.06,102.27,101.99,102.27,16053.0,87.0786,87.2578,87.0189,87.2578,16053.0
2018-02-07 15:00:00,102.23,102.6,102.23,102.48,17912.0,87.2236,87.5393,87.2236,87.4369,17912.0
2018-02-07 15:05:00,102.5,102.55,102.44,102.45,15376.0,87.454,87.4967,87.4028,87.4113,15376.0
2018-02-07 15:10:00,102.46,102.66,102.41,102.62,20984.0,87.4199,87.5905,87.3772,87.5564,20984.0
2018-02-07 15:15:00,102.64,102.68,102.47,102.52,31833.0,87.5735,87.6076,87.4284,87.4711,31833.0
2018-02-07 15:20:00,102.53,102.69,102.37,102.44,32722.0,87.4796,87.6161,87.3431,87.4028,32722.0
2018-02-07 15:25:00,102.42,102.74,102.42,102.57,16965.0,87.3857,87.6588,87.3857,87.5137,16965.0
2018-02-07 15:30:00,102.55,102.56,102.33,102.54,34515.0,87.4967,87.5052,87.309,87.4881,34515.0
2018-02-07 15:35:00,102.5,102.72,102.46,102.52,35919.0,87.454,87.6417,87.4199,87.4711,35919.0
2018-02-07 15:40:00,102.49,102.54,102.3,102.34,37115.0,87.4455,87.4881,87.2834,87.3175,37115.0
2018-02-07 15:45:00,102.36,102.38,101.99,102.19,102359.0,87.3346,87.3516,87.0189,87.1895,102359.0
2018-02-07 15:50:00,102.21,102.25,101.81,102.02,143381.0,87.2066,87.2407,86.8653,87.0445,143381.0
2018-02-07 15:55:00,102.02,102.12,101.35,101.37,199634.0,87.0445,87.1298,86.4728,86.4899,199634.0
2018-02-08 09:30:00,101.51,102.26,101.44,102.01,59122.0,86.6093,87.2492,86.5496,87.0359,59122.0
2018-02-08 09:35:00,101.9,102.52,101.82,102.18,31065.0,86.9421,87.4711,86.8738,87.181,31065.0
2018-02-08 09:40:00,102.12,102.12,101.44,101.46,26210.0,87.1298,87.1298,86.5496,86.5667,26210.0
2018-02-08 09:45:00,101.45,101.69,101.18,101.3,37793.0,86.5581,86.7629,86.3278,86.4302,37793.0
2018-02-08 09:50:00,101.39,101.93,101.19,101.86,42680.0,86.5069,86.9677,86.3363,86.9079,42680.0
2018-02-08 09:55:00,101.74,102.31,101.74,101.98,21633.0,86.8056,87.2919,86.8056,87.0103,21633.0
2018-02-08 10:00:00,101.93,102.26,101.67,102.2,26395.0,86.9677,87.2492,86.7458,87.198,26395.0
2018-02-08 10:05:00,102.17,102.57,102.12,102.54,31679.0,87.1724,87.5137,87.1298,87.4881,31679.0
2018-02-08 10:10:00,102.52,102.7,102.35,102.69,61827.0,87.4711,87.6246,87.326,87.6161,61827.0
2018-02-08 10:15:00,102.62,103.11,102.62,103.08,47718.0,87.5564,87.9745,87.5564,87.9489,47718.0
2018-02-08 10:20:00,103.09,103.31,102.75,103.01,37533.0,87.9574,88.1451,87.6673,87.8891,37533.0
2018-02-08 10:25:00,103.0,103.02,102.01,102.2,41030.0,87.8806,87.8977,87.0359,87.198,41030.0
2018-02-08 10:30:00,102.12,102.32,101.75,101.85,20065.0,87.1298,87.3004,86.8141,86.8994,20065.0
2018-02-08 10:35:00,101.9,102.01,101.57,101.91,24423.0,86.9421,87.0359,86.6605,86.9506,24423.0
2018-02-08 10:40:00,101.92,102.18,101.92,102.11,14744.0,86.9591,87.181,86.9591,87.1213,14744.0
2018-02-08 10:45:00,102.08,102.16,101.93,102.05,27843.0,87.0957,87.1639,86.9677,87.0701,27843.0
2018-02-08 10:50:00,101.94,102.05,101.2,101.22,29499.0,86.9762,87.0701,86.3448,86.3619,29499.0
2018-02-08 10:55:00,101.21,101.75,100.95,101.55,35648.0,86.3534,86.8141,86.1315,86.6435,35648.0
2018-02-08 11:00:00,101.63,101.95,101.51,101.87,20169.0,86.7117,86.9847,86.6093,86.9165,20169.0
2018-02-08 11:05:00,101.91,102.15,101.86,101.88,26023.0,86.9506,87.1554,86.9079,86.925,26023.0
2018-02-08 11:10:00,101.81,101.96,101.32,101.35,21041.0,86.8653,86.9933,86.4472,86.4728,21041.0
2018-02-08 11:15:00,101.42,101.43,100.85,100.92,22528.0,86.5325,86.5411,86.0462,86.1059,22528.0
2018-02-08 11:20:00,100.92,101.01,100.36,100.45,26145.0,86.1059,86.1827,85.6281,85.7049,26145.0
2018-02-08 11:25:00,100.51,100.66,100.19,100.5,29816.0,85.7561,85.8841,85.4831,85.7476,29816.0
2018-02-08 11:30:00,100.49,101.23,100.48,101.23,17812.0,85.7391,86.3704,85.7305,86.3704,17812.0
2018-02-08 11:35:00,101.27,101.38,101.09,101.24,22665.0,86.4046,86.4984,86.251,86.379,22665.0
2018-02-08 11:40:00,101.28,101.33,100.93,101.12,16936.0,86.4131,86.4557,86.1145,86.2766,16936.0
2018-02-08 11:45:00,101.08,101.29,100.83,101.02,15557.0,86.2424,86.4216,86.0291,86.1913,15557.0
2018-02-08 11:50:00,101.12,101.7,100.98,101.57,14043.0,86.2766,86.7714,86.1571,86.6605,14043.0
2018-02-08 11:55:00,101.52,101.63,101.35,101.43,16304.0,86.6179,86.7117,86.4728,86.5411,16304.0
2018-02-08 12:00:00,101.42,101.47,101.24,101.36,18621.0,86.5325,86.5752,86.379,86.4813,18621.0
2018-02-08 12:05:00,101.4,101.4,101.12,101.17,12832.0,86.5155,86.5155,86.2766,86.3192,12832.0
2018-02-08 12:10:00,101.13,101.21,100.93,100.94,16196.0,86.2851,86.3534,86.1145,86.123,16196.0
2018-02-08 12:15:00,100.99,101.09,100.77,100.8,16515.0,86.1657,86.251,85.978,86.0035,16515.0
2018-02-08 12:20:00,100.77,100.84,100.49,100.59,15467.0,85.978,86.0377,85.7391,85.8244,15467.0
2018-02-08 12:25:00,100.51,100.77,100.24,100.69,21176.0,85.7561,85.978,85.5257,85.9097,21176.0
2018-02-08 12:30:00,100.72,100.9,100.61,100.77,10709.0,85.9353,86.0889,85.8414,85.978,10709.0
2018-02-08 12:35:00,100.72,100.84,100.58,100.59,23689.0,85.9353,86.0377,85.8158,85.8244,23689.0
2018-02-08 12:40:00,100.65,101.04,100.62,100.72,14205.0,85.8756,86.2083,85.85,85.9353,14205.0
2018-02-08 12:45:00,100.7,100.71,100.05,100.23,24912.0,85.9182,85.9268,85.3636,85.5172,24912.0
2018-02-08 12:50:00,100.25,100.25,99.78,99.89,31037.0,85.5343,85.5343,85.1333,85.2271,31037.0
2018-02-08 12:55:00,99.93,100.14,99.7,100.09,25492.0,85.2613,85.4404,85.065,85.3978,25492.0
2018-02-08 13:00:00,100.03,100.27,99.83,100.02,18252.0,85.3466,85.5513,85.1759,85.338,18252.0
2018-02-08 13:05:00,100.09,100.41,99.8,100.3,14706.0,85.3978,85.6708,85.1503,85.5769,14706.0
2018-02-08 13:10:00,100.28,100.62,100.22,100.56,23839.0,85.5599,85.85,85.5087,85.7988,23839.0
2018-02-08 13:15:00,100.52,101.0,100.41,100.98,22534.0,85.7646,86.1742,85.6708,86.1571,22534.0
2018-02-08 13:20:00,100.88,101.15,100.62,100.86,16655.0,86.0718,86.3022,85.85,86.0547,16655.0
2018-02-08 13:25:00,100.71,100.88,100.31,100.43,12748.0,85.9268,86.0718,85.5855,85.6879,12748.0
2018-02-08 13:30:00,100.44,100.75,100.39,100.75,12948.0,85.6964,85.9609,85.6537,85.9609,12948.0
2018-02-08 13:35:00,100.82,101.13,100.74,101.08,11707.0,86.0206,86.2851,85.9524,86.2424,11707.0
2018-02-08 13:40:00,101.11,101.44,101.03,101.38,15133.0,86.268,86.5496,86.1998,86.4984,15133.0
2018-02-08 13:45:00,101.39,101.64,101.24,101.24,18899.0,86.5069,86.7202,86.379,86.379,18899.0
2018-02-08 13:50:00,101.27,101.67,101.25,101.46,16960.0,86.4046,86.7458,86.3875,86.5667,16960.0
2018-02-08 13:55:00,101.45,101.54,101.12,101.35,18659.0,86.5581,86.6349,86.2766,86.4728,18659.0
2018-02-08 14:00:00,101.34,101.34,100.9,100.93,14200.0,86.4643,86.4643,86.0889,86.1145,14200.0
2018-02-08 14:05:00,101.04,101.35,100.93,101.35,12453.0,86.2083,86.4728,86.1145,86.4728,12453.0
2018-02-08 14:10:00,101.39,101.51,101.19,101.36,19352.0,86.5069,86.6093,86.3363,86.4813,19352.0
2018-02-08 14:15:00,101.4,101.65,101.16,101.22,20256.0,86.5155,86.7288,86.3107,86.3619,20256.0
2018-02-08 14:20:00,101.3,101.46,101.06,101.35,22795.0,86.4302,86.5667,86.2254,86.4728,22795.0
2018-02-08 14:25:00,101.32,101.37,101.03,101.14,30875.0,86.4472,86.4899,86.1998,86.2936,30875.0
2018-02-08 14:30:00,101.16,101.16,100.88,100.99,15101.0,86.3107,86.3107,86.0718,86.1657,15101.0
2018-02-08 14:35:00,100.97,101.35,100.75,101.35,16062.0,86.1486,86.4728,85.9609,86.4728,16062.0
2018-02-08 14:40:00,101.35,101.4,101.08,101.09,16883.0,86.4728,86.5155,86.2424,86.251,16883.0
2018-02-08 14:45:00,101.09,101.35,101.0,101.11,17829.0,86.251,86.4728,86.1742,86.268,17829.0
2018-02-08 14:50:00,101.11,101.21,100.84,100.91,25946.0,86.268,86.3534,86.0377,86.0974,25946.0
2018-02-08 14:55:00,100.86,101.12,100.67,101.12,16358.0,86.0547,86.2766,85.8926,86.2766,16358.0
2018-02-08 15:00:00,101.13,101.34,100.97,101.2,19522.0,86.2851,86.4643,86.1486,86.3448,19522.0
2018-02-08 15:05:00,101.26,101.27,100.88,100.88,19603.0,86.396,86.4046,86.0718,86.0718,19603.0
2018-02-08 15:10:00,100.83,100.92,100.58,100.77,19023.0,86.0291,86.1059,85.8158,85.978,19023.0
2018-02-08 15:15:00,100.75,100.94,100.64,100.7,20016.0,85.9609,86.123,85.867,85.9182,20016.0
2018-02-08 15:20:00,100.67,100.99,100.54,100.8,21259.0,85.8926,86.1657,85.7817,86.0035,21259.0
2018-02-08 15:25:00,100.79,101.17,100.72,100.76,27614.0,85.995,86.3192,85.9353,85.9694,27614.0
2018-02-08 15:30:00,100.8,100.89,100.39,100.44,39820.0,86.0035,86.0803,85.6537,85.6964,39820.0
2018-02-08 15:35:00,100.38,100.45,99.87,100.02,44494.0,85.6452,85.7049,85.2101,85.338,44494.0
2018-02-08 15:40:00,100.01,100.49,99.82,100.43,49890.0,85.3295,85.7391,85.1674,85.6879,49890.0
2018-02-08 15:45:00,100.43,100.47,99.91,100.09,77526.0,85.6879,85.722,85.2442,85.3978,77526.0
2018-02-08 15:50:00,100.06,100.08,99.63,99.82,86699.0,85.3722,85.3892,85.0053,85.1674,86699.0
2018-02-08 15:55:00,99.84,99.95,99.03,99.04,162112.0,85.1845,85.2783,84.4934,84.5019,162112.0
2018-02-09 09:30:00,100.06,101.39,100.0,100.89,75392.0,85.3722,86.5069,85.321,86.0803,75392.0
2018-02-09 09:35:00,100.92,100.92,99.76,100.06,48067.0,86.1059,86.1059,85.1162,85.3722,48067.0
2018-02-09 09:40:00,99.94,101.0,99.8,100.92,47597.0,85.2698,86.1742,85.1503,86.1059,47597.0
2018-02-09 09:45:00,100.98,101.34,100.74,100.97,17222.0,86.1571,86.4643,85.9524,86.1486,17222.0
2018-02-09 09:50:00,100.99,101.88,100.8,101.88,51982.0,86.1657,86.925,86.0035,86.925,51982.0
2018-02-09 09:55:00,101.82,102.2,101.71,101.89,39696.0,86.8738,87.198,86.78,86.9335,39696.0
2018-02-09 10:00:00,101.88,102.63,101.11,101.16,32011.0,86.925,87.5649,86.268,86.3107,32011.0
2018-02-09 10:05:00,101.15,101.35,100.83,101.25,44023.0,86.3022,86.4728,86.0291,86.3875,44023.0
2018-02-09 10:10:00,101.25,101.33,100.82,100.97,23512.0,86.3875,86.4557,86.0206,86.1486,23512.0
2018-02-09 10:15:00,101.04,101.7,101.0,101.68,20989.0,86.2083,86.7714,86.1742,86.7544,20989.0
2018-02-09 10:20:00,101.64,101.68,101.3,101.47,20454.0,86.7202,86.7544,86.4302,86.5752,20454.0
2018-02-09 10:25:00,101.48,101.69,101.11,101.14,41219.0,86.5837,86.7629,86.268,86.2936,41219.0
2018-02-09 10:30:00,101.14,101.6,101.14,101.45,25112.0,86.2936,86.6861,86.2936,86.5581,25112.0
2018-02-09 10:35:00,101.46,101.57,100.95,101.02,25544.0,86.5667,86.6605,86.1315,86.1913,25544.0
2018-02-09 10:40:00,101.0,101.21,100.65,100.65,37672.0,86.1742,86.3534,85.8756,85.8756,37672.0
2018-02-09 10:45:00,100.73,100.76,99.95,100.14,52657.0,85.9438,85.9694,85.2783,85.4404,52657.0
2018-02-09 10:50:00,100.16,100.76,100.04,100.76,32507.0,85.4575,85.9694,85.3551,85.9694,32507.0
2018-02-09 10:55:00,100.78,100.86,100.25,100.34,13896.0,85.9865,86.0547,85.5343,85.6111,13896.0
2018-02-09 11:00:00,100.43,101.13,100.21,101.05,22333.0,85.6879,86.2851,85.5002,86.2168,22333.0
2018-02-09 11:05:00,100.99,101.13,100.74,100.81,32357.0,86.1657,86.2851,85.9524,86.0121,32357.0
2018-02-09 11:10:00,100.78,101.02,100.74,101.02,12160.0,85.9865,86.1913,85.9524,86.1913,12160.0
2018-02-09 11:15:00,101.03,101.03,100.1,100.4,29369.0,86.1998,86.1998,85.4063,85.6623,29369.0
2018-02-09 11:20:00,100.39,100.63,100.19,100.24,13601.0,85.6537,85.8585,85.4831,85.5257,13601.0
2018-02-09 11:25:00,100.18,100.41,100.1,100.36,14389.0,85.4746,85.6708,85.4063,85.6281,14389.0
2018-02-09 11:30:00,100.36,100.6,100.15,100.6,18457.0,85.6281,85.8329,85.449,85.8329,18457.0
2018-02-09 11:35:00,100.59,100.81,100.43,100.47,14365.0,85.8244,86.0121,85.6879,85.722,14365.0
2018-02-09 11:40:00,100.51,100.56,100.19,100.23,9322.0,85.7561,85.7988,85.4831,85.5172,9322.0
2018-02-09 11:45:00,100.16,100.29,99.96,99.99,22628.0,85.4575,85.5684,85.2869,85.3124,22628.0
2018-02-09 11:50:00,99.99,100.14,99.9,100.09,24385.0,85.3124,85.4404,85.2357,85.3978,24385.0
2018-02-09 11:55:00,100.1,100.2,99.94,99.96,30007.0,85.4063,85.4916,85.2698,85.2869,30007.0
2018-02-09 12:00:00,99.96,100.02,99.67,99.87,23624.0,85.2869,85.338,85.0394,85.2101,23624.0
2018-02-09 12:05:00,99.9,99.96,99.2,99.26,23257.0,85.2357,85.2869,84.6384,84.6896,23257.0
2018-02-09 12:10:00,99.29,99.83,99.25,99.62,22872.0,84.7152,85.1759,84.6811,84.9968,22872.0
2018-02-09 12:15:00,99.45,99.72,99.4,99.42,15751.0,84.8517,85.0821,84.8091,84.8261,15751.0
2018-02-09 12:20:00,99.48,100.06,99.43,99.66,22467.0,84.8773,85.3722,84.8346,85.0309,22467.0
2018-02-09 12:25:00,99.71,99.71,99.19,99.24,20722.0,85.0735,85.0735,84.6299,84.6725,20722.0
2018-02-09 12:30:00,99.36,99.51,99.13,99.28,14630.0,84.7749,84.9029,84.5787,84.7067,14630.0
2018-02-09 12:35:00,99.34,99.41,99.09,99.1,17373.0,84.7579,84.8176,84.5446,84.5531,17373.0
2018-02-09 12:40:00,99.06,99.13,98.61,98.79,36878.0,84.519,84.5787,84.135,84.2886,36878.0
2018-02-09 12:45:00,98.75,99.1,98.69,98.87,18386.0,84.2545,84.5531,84.2033,84.3569,18386.0
2018-02-09 12:50:00,98.95,99.59,98.93,99.58,20216.0,84.4251,84.9712,84.408,84.9626,20216.0
2018-02-09 12:55:00,99.56,100.28,99.56,100.15,27004.0,84.9456,85.5599,84.9456,85.449,27004.0
2018-02-09 13:00:00,100.08,100.11,99.48,99.79,19596.0,85.3892,85.4148,84.8773,85.1418,19596.0
2018-02-09 13:05:00,99.85,99.93,99.29,99.29,12350.0,85.193,85.2613,84.7152,84.7152,12350.0
2018-02-09 13:10:00,99.27,99.49,99.01,99.28,13635.0,84.6981,84.8858,84.4763,84.7067,13635.0
2018-02-09 13:15:00,99.29,99.73,99.27,99.72,25079.0,84.7152,85.0906,84.6981,85.0821,25079.0
2018-02-09 13:20:00,99.74,99.83,99.13,99.3,17609.0,85.0991,85.1759,84.5787,84.7237,17609.0
2018-02-09 13:25:00,99.26,99.44,99.03,99.16,24934.0,84.6896,84.8432,84.4934,84.6043,24934.0
2018-02-09 13:30:00,99.09,99.29,98.95,98.97,20722.0,84.5446,84.7152,84.4251,84.4422,20722.0
2018-02-09 13:35:00,99.03,99.05,98.61,98.83,27106.0,84.4934,84.5104,84.135,84.3227,27106.0
2018-02-09 13:40:00,98.86,99.41,98.81,99.26,18411.0,84.3483,84.8176,84.3057,84.6896,18411.0
2018-02-09 13:45:00,99.27,99.64,99.15,99.59,18909.0,84.6981,85.0138,84.5958,84.9712,18909.0
2018-02-09 13:50:00,99.64,100.1,99.51,99.99,21191.0,85.0138,85.4063,84.9029,85.3124,21191.0
2018-02-09 13:55:00,99.97,100.25,99.87,100.0,23524.0,85.2954,85.5343,85.2101,85.321,23524.0
2018-02-09 14:00:00,99.98,101.19,99.93,100.93,36312.0,85.3039,86.3363,85.2613,86.1145,36312.0
2018-02-09 14:05:00,100.85,101.03,100.63,100.98,22830.0,86.0462,86.1998,85.8585,86.1571,22830.0
2018-02-09 14:10:00,101.0,101.3,100.66,101.05,62629.0,86.1742,86.4302,85.8841,86.2168,62629.0
2018-02-09 14:15:00,101.0,101.55,100.77,101.52,33380.0,86.1742,86.6435,85.978,86.6179,33380.0
2018-02-09 14:20:00,101.44,102.05,101.34,101.99,48555.0,86.5496,87.0701,86.4643,87.0189,48555.0
2018-02-09 14:25:00,102.05,102.3,101.23,101.23,36306.0,87.0701,87.2834,86.3704,86.3704,36306.0
2018-02-09 14:30:00,101.31,101.51,101.14,101.19,18938.0,86.4387,86.6093,86.2936,86.3363,18938.0
2018-02-09 14:35:00,101.05,101.36,100.79,101.22,16864.0,86.2168,86.4813,85.995,86.3619,16864.0
2018-02-09 14:40:00,101.29,101.47,101.03,101.2,18407.0,86.4216,86.5752,86.1998,86.3448,18407.0
2018-02-09 14:45:00,101.25,101.53,101.15,101.29,13326.0,86.3875,86.6264,86.3022,86.4216,13326.0
2018-02-09 14:50:00,101.3,101.91,101.28,101.7,18215.0,86.4302,86.9506,86.4131,86.7714,18215.0
2018-02-09 14:55:00,101.61,101.8,101.46,101.55,21163.0,86.6946,86.8568,86.5667,86.6435,21163.0
2018-02-09 15:00:00,101.46,101.48,101.08,101.31,23020.0,86.5667,86.5837,86.2424,86.4387,23020.0
2018-02-09 15:05:00,101.33,101.39,100.75,100.96,24669.0,86.4557,86.5069,85.9609,86.1401,24669.0
2018-02-09 15:10:00,101.0,101.45,100.78,101.44,20469.0,86.1742,86.5581,85.9865,86.5496,20469.0
2018-02-09 15:15:00,101.45,101.65,101.28,101.59,30127.0,86.5581,86.7288,86.4131,86.6776,30127.0
2018-02-09 15:20:00,101.7,101.96,101.58,101.58,26939.0,86.7714,86.9933,86.6691,86.6691,26939.0
2018-02-09 15:25:00,101.58,102.02,101.5,101.88,28474.0,86.6691,87.0445,86.6008,86.925,28474.0
2018-02-09 15:30:00,101.82,102.19,101.76,102.13,39243.0,86.8738,87.1895,86.8226,87.1383,39243.0
2018-02-09 15:35:00,102.18,102.36,101.93,102.23,49428.0,87.181,87.3346,86.9677,87.2236,49428.0
2018-02-09 15:40:00,102.28,102.68,102.18,102.67,55116.0,87.2663,87.6076,87.181,87.599,55116.0
2018-02-09 15:45:00,102.65,103.33,102.6,103.12,79581.0,87.582,88.1622,87.5393,87.983,79581.0
2018-02-09 15:50:00,103.11,103.25,102.9,103.01,86434.0,87.9745,88.0939,87.7953,87.8891,86434.0
2018-02-09 15:55:00,102.99,103.08,102.46,102.65,183881.0,87.8721,87.9489,87.4199,87.582,183881.0
2018-02-12 09:30:00,103.11,103.69,102.75,103.63,68349.0,87.9745,88.4693,87.6673,88.4181,68349.0
2018-02-12 09:35:00,103.69,104.13,103.42,103.86,55132.0,88.4693,88.8447,88.239,88.6144,55132.0
2018-02-12 09:40:00,103.98,104.64,103.4,104.64,59336.0,88.7168,89.2799,88.2219,89.2799,59336.0
2018-02-12 09:45:00,104.58,104.81,104.0,104.18,51842.0,89.2287,89.4249,88.7338,88.8874,51842.0
2018-02-12 09:50:00,104.16,104.31,103.79,103.92,52981.0,88.8703,88.9983,88.5546,88.6656,52981.0
2018-02-12 09:55:00,103.91,104.01,103.48,103.6,25492.0,88.657,88.7423,88.2901,88.3925,25492.0
2018-02-12 10:00:00,103.61,103.9,103.28,103.8,28498.0,88.4011,88.6485,88.1195,88.5632,28498.0
2018-02-12 10:05:00,103.71,104.0,103.04,103.06,27673.0,88.4864,88.7338,87.9147,87.9318,27673.0
2018-02-12 10:10:00,103.06,103.35,102.87,103.01,19191.0,87.9318,88.1792,87.7697,87.8891,19191.0
2018-02-12 10:15:00,103.05,103.05,102.58,102.63,17207.0,87.9233,87.9233,87.5223,87.5649,17207.0
2018-02-12 10:20:00,102.6,103.01,102.55,102.63,19443.0,87.5393,87.8891,87.4967,87.5649,19443.0
2018-02-12 10:25:00,102.59,102.91,102.48,102.91,47061.0,87.5308,87.8038,87.4369,87.8038,47061.0
2018-02-12 10:30:00,102.8,103.2,102.75,103.08,37691.0,87.71,88.0512,87.6673,87.9489,37691.0
2018-02-12 10:35:00,103.04,103.39,102.93,103.14,17891.0,87.9147,88.2134,87.8209,88.0001,17891.0
2018-02-12 10:40:00,103.16,103.16,102.71,102.81,13760.0,88.0171,88.0171,87.6332,87.7185,13760.0
2018-02-12 10:45:00,102.79,103.08,102.78,103.07,15139.0,87.7014,87.9489,87.6929,87.9403,15139.0
2018-02-12 10:50:00,103.11,103.22,102.84,103.14,21541.0,87.9745,88.0683,87.7441,88.0001,21541.0
2018-02-12 10:55:00,103.3,103.71,103.25,103.59,21378.0,88.1366,88.4864,88.0939,88.384,21378.0
2018-02-12 11:00:00,103.61,103.73,103.18,103.29,15777.0,88.4011,88.5035,88.0342,88.128,15777.0
2018-02-12 11:05:00,103.36,103.59,102.95,102.98,10800.0,88.1878,88.384,87.8379,87.8635,10800.0
2018-02-12 11:10:00,102.98,103.18,102.74,103.13,18175.0,87.8635,88.0342,87.6588,87.9915,18175.0
2018-02-12 11:15:00,103.18,103.46,102.91,103.46,27334.0,88.0342,88.2731,87.8038,88.2731,27334.0
2018-02-12 11:20:00,103.43,103.65,103.3,103.51,15731.0,88.2475,88.4352,88.1366,88.3157,15731.0
2018-02-12 11:25:00,103.49,103.49,103.02,103.02,11596.0,88.2987,88.2987,87.8977,87.8977,11596.0
2018-02-12 11:30:00,103.05,103.29,102.9,103.29,11161.0,87.9233,88.128,87.7953,88.128,11161.0
2018-02-12 11:35:00,103.25,103.65,103.2,103.65,12336.0,88.0939,88.4352,88.0512,88.4352,12336.0
2018-02-12 11:40:00,103.72,104.11,103.64,103.7,49556.0,88.4949,88.8277,88.4267,88.4779,49556.0
2018-02-12 11:45:00,103.67,103.95,103.61,103.89,23203.0,88.4523,88.6912,88.4011,88.64,23203.0
2018-02-12 11:50:00,103.9,104.08,103.64,104.04,26113.0,88.6485,88.8021,88.4267,88.7679,26113.0
2018-02-12 11:55:00,104.09,104.49,104.01,104.22,52501.0,88.8106,89.1519,88.7423,88.9215,52501.0
2018-02-12 12:00:00,104.24,104.24,103.88,103.9,14293.0,88.9386,88.9386,88.6314,88.6485,14293.0
2018-02-12 12:05:00,103.93,103.93,103.64,103.84,14099.0,88.6741,88.6741,88.4267,88.5973,14099.0
2018-02-12 12:10:00,103.72,104.21,103.68,104.18,9455.0,88.4949,88.913,88.4608,88.8874,9455.0
2018-02-12 12:15:00,104.15,104.41,104.15,104.25,13823.0,88.8618,89.0836,88.8618,88.9471,13823.0
2018-02-12 12:20:00,104.25,104.33,104.02,104.2,10685.0,88.9471,89.0154,88.7509,88.9045,10685.0
2018-02-12 12:25:00,104.28,104.28,103.99,104.09,12181.0,88.9727,88.9727,88.7253,88.8106,12181.0
2018-02-12 12:30:00,104.01,104.08,103.97,104.01,7154.0,88.7423,88.8021,88.7082,88.7423,7154.0
2018-02-12 12:35:00,103.97,104.21,103.85,104.13,33450.0,88.7082,88.913,88.6058,88.8447,33450.0
2018-02-12 12:40:00,104.13,104.14,103.76,103.93,12954.0,88.8447,88.8533,88.529,88.6741,12954.0
2018-02-12 12:45:00,103.98,104.06,103.82,103.87,19158.0,88.7168,88.785,88.5802,88.6229,19158.0
2018-02-12 12:50:00,103.87,104.07,103.78,103.95,27401.0,88.6229,88.7935,88.5461,88.6912,27401.0
2018-02-12 12:55:00,103.94,104.04,103.78,103.91,10560.0,88.6826,88.7679,88.5461,88.657,10560.0
2018-02-12 13:00:00,103.95,103.97,103.72,103.74,8773.0,88.6912,88.7082,88.4949,88.512,8773.0
2018-02-12 13:05:00,103.69,103.69,103.3,103.42,13397.0,88.4693,88.4693,88.1366,88.239,13397.0
2018-02-12 13:10:00,103.43,103.56,103.24,103.47,17531.0,88.2475,88.3584,88.0854,88.2816,17531.0
2018-02-12 13:15:00,103.44,103.47,103.13,103.23,11508.0,88.256,88.2816,87.9915,88.0768,11508.0
2018-02-12 13:20:00,103.23,103.56,103.18,103.54,8681.0,88.0768,88.3584,88.0342,88.3413,8681.0
2018-02-12 13:25:00,103.54,103.61,103.35,103.43,12882.0,88.3413,88.4011,88.1792,88.2475,12882.0
2018-02-12 13:30:00,103.51,103.74,103.5,103.7,11296.0,88.3157,88.512,88.3072,88.4779,11296.0
2018-02-12 13:35:00,103.74,103.75,103.52,103.68,11972.0,88.512,88.5205,88.3243,88.4608,11972.0
2018-02-12 13:40:00,103.72,103.79,103.62,103.78,10677.0,88.4949,88.5546,88.4096,88.5461,10677.0
2018-02-12 13:45:00,103.79,103.83,103.56,103.78,11627.0,88.5546,88.5888,88.3584,88.5461,11627.0
2018-02-12 13:50:00,103.82,104.07,103.82,104.07,15260.0,88.5802,88.7935,88.5802,88.7935,15260.0
2018-02-12 13:55:00,104.1,104.47,104.04,104.24,36994.0,88.8191,89.1348,88.7679,88.9386,36994.0
2018-02-12 14:00:00,104.29,104.47,104.24,104.35,17022.0,88.9812,89.1348,88.9386,89.0324,17022.0
2018-02-12 14:05:00,104.36,104.6,104.32,104.49,47112.0,89.041,89.2457,89.0068,89.1519,47112.0
2018-02-12 14:10:00,104.45,104.67,104.21,104.32,36586.0,89.1178,89.3055,88.913,89.0068,36586.0
2018-02-12 14:15:00,104.32,104.43,104.18,104.27,13620.0,89.0068,89.1007,88.8874,88.9642,13620.0
2018-02-12 14:20:00,104.28,104.5,104.28,104.41,24014.0,88.9727,89.1604,88.9727,89.0836,24014.0
2018-02-12 14:25:00,104.39,104.77,104.31,104.7,24021.0,89.0666,89.3908,88.9983,89.3311,24021.0
2018-02-12 14:30:00,104.71,104.92,104.71,104.85,39745.0,89.3396,89.5188,89.3396,89.459,39745.0
2018-02-12 14:35:00,104.87,105.0,104.74,104.81,22320.0,89.4761,89.587,89.3652,89.4249,22320.0
2018-02-12 14:40:00,104.8,104.83,104.53,104.53,10411.0,89.4164,89.442,89.186,89.186,10411.0
2018-02-12 14:45:00,104.53,104.65,104.38,104.38,10830.0,89.186,89.2884,89.058,89.058,10830.0
2018-02-12 14:50:00,104.35,104.4,104.22,104.31,13283.0,89.0324,89.0751,88.9215,88.9983,13283.0
2018-02-12 14:55:00,104.34,104.48,104.3,104.47,14411.0,89.0239,89.1434,88.9898,89.1348,14411.0
2018-02-12 15:00:00,104.5,104.67,104.42,104.65,22330.0,89.1604,89.3055,89.0922,89.2884,22330.0
2018-02-12 15:05:00,104.68,104.82,104.64,104.76,18151.0,89.314,89.4334,89.2799,89.3823,18151.0
2018-02-12 15:10:00,104.74,104.96,104.6,104.95,17369.0,89.3652,89.5529,89.2457,89.5444,17369.0
2018-02-12 15:15:00,104.92,104.95,104.75,104.87,17250.0,89.5188,89.5444,89.3737,89.4761,17250.0
2018-02-12 15:20:00,104.88,104.97,104.72,104.72,26366.0,89.4846,89.5614,89.3481,89.3481,26366.0
2018-02-12 15:25:00,104.73,104.77,104.55,104.57,18910.0,89.3567,89.3908,89.2031,89.2201,18910.0
2018-02-12 15:30:00,104.59,104.67,104.3,104.38,32483.0,89.2372,89.3055,88.9898,89.058,32483.0
2018-02-12 15:35:00,104.4,104.46,104.09,104.23,28254.0,89.0751,89.1263,88.8106,88.9301,28254.0
2018-02-12 15:40:00,104.25,104.45,104.09,104.23,32189.0,88.9471,89.1178,88.8106,88.9301,32189.0
2018-02-12 15:45:00,104.21,104.22,103.65,103.72,62586.0,88.913,88.9215,88.4352,88.4949,62586.0
2018-02-12 15:50:00,103.77,104.17,103.75,104.1,58296.0,88.5376,88.8789,88.5205,88.8191,58296.0
2018-02-12 15:55:00,104.11,104.17,103.93,104.12,84898.0,88.8277,88.8789,88.6741,88.8362,84898.0
2018-02-13 09:30:00,103.33,103.91,103.03,103.7,38549.0,88.1622,88.657,87.9062,88.4779,38549.0
2018-02-13 09:35:00,103.79,104.2,103.48,103.76,20589.0,88.5546,88.9045,88.2901,88.529,20589.0
2018-02-13 09:40:00,103.75,103.89,102.85,103.12,33560.0,88.5205,88.64,87.7526,87.983,33560.0
2018-02-13 09:45:00,103.08,103.3,102.93,102.99,29133.0,87.9489,88.1366,87.8209,87.8721,29133.0
2018-02-13 09:50:00,103.0,103.06,102.67,102.91,32930.0,87.8806,87.9318,87.599,87.8038,32930.0
2018-02-13 09:55:00,102.95,103.06,102.7,102.92,38618.0,87.8379,87.9318,87.6246,87.8124,38618.0
2018-02-13 10:00:00,102.92,103.27,102.87,102.9,40899.0,87.8124,88.111,87.7697,87.7953,40899.0
2018-02-13 10:05:00,102.95,103.22,102.87,103.18,23818.0,87.8379,88.0683,87.7697,88.0342,23818.0
2018-02-13 10:10:00,103.22,103.47,103.1,103.28,16957.0,88.0683,88.2816,87.9659,88.1195,16957.0
2018-02-13 10:15:00,103.33,103.43,103.15,103.29,10385.0,88.1622,88.2475,88.0086,88.128,10385.0
2018-02-13 10:20:00,103.32,103.68,103.32,103.61,13104.0,88.1536,88.4608,88.1536,88.4011,13104.0
2018-02-13 10:25:00,103.55,103.55,103.21,103.27,10846.0,88.3499,88.3499,88.0598,88.111,10846.0
2018-02-13 10:30:00,103.3,103.31,102.96,103.11,14897.0,88.1366,88.1451,87.8465,87.9745,14897.0
2018-02-13 10:35:00,103.06,103.32,103.01,103.32,12242.0,87.9318,88.1536,87.8891,88.1536,12242.0
2018-02-13 10:40:00,103.32,103.44,103.26,103.4,9912.0,88.1536,88.256,88.1024,88.2219,9912.0
2018-02-13 10:45:00,103.43,103.62,103.26,103.62,12229.0,88.2475,88.4096,88.1024,88.4096,12229.0
2018-02-13 10:50:00,103.6,103.82,103.5,103.82,13149.0,88.3925,88.5802,88.3072,88.5802,13149.0
2018-02-13 10:55:00,103.91,103.94,103.78,103.78,7552.0,88.657,88.6826,88.5461,88.5461,7552.0
2018-02-13 11:00:00,103.77,103.77,103.52,103.53,13850.0,88.5376,88.5376,88.3243,88.3328,13850.0
2018-02-13 11:05:00,103.53,103.61,103.42,103.52,9365.0,88.3328,88.4011,88.239,88.3243,9365.0
2018-02-13 11:10:00,103.51,103.83,103.44,103.83,14597.0,88.3157,88.5888,88.256,88.5888,14597.0
2018-02-13 11:15:00,103.79,103.87,103.69,103.87,15663.0,88.5546,88.6229,88.4693,88.6229,15663.0
2018-02-13 11:20:00,103.85,103.89,103.73,103.86,15611.0,88.6058,88.64,88.5035,88.6144,15611.0
2018-02-13 11:25:00,103.9,103.91,103.65,103.74,12232.0,88.6485,88.657,88.4352,88.512,12232.0
2018-02-13 11:30:00,103.75,103.78,103.44,103.48,16069.0,88.5205,88.5461,88.256,88.2901,16069.0
2018-02-13 11:35:00,103.51,103.66,103.49,103.58,9910.0,88.3157,88.4437,88.2987,88.3755,9910.0
2018-02-13 11:40:00,103.5,103.61,103.45,103.58,7350.0,88.3072,88.4011,88.2646,88.3755,7350.0
2018-02-13 11:45:00,103.61,103.79,103.57,103.77,9549.0,88.4011,88.5546,88.3669,88.5376,9549.0
2018-02-13 11:50:00,103.74,103.74,103.58,103.58,8289.0,88.512,88.512,88.3755,88.3755,8289.0
2018-02-13 11:55:00,103.63,103.77,103.63,103.74,2750.0,88.4181,88.5376,88.4181,88.512,2750.0
2018-02-13 12:00:00,103.71,103.79,103.67,103.69,11170.0,88.4864,88.5546,88.4523,88.4693,11170.0
2018-02-13 12:05:00,103.67,103.67,103.56,103.64,6700.0,88.4523,88.4523,88.3584,88.4267,6700.0
2018-02-13 12:10:00,103.61,103.8,103.61,103.8,6873.0,88.4011,88.5632,88.4011,88.5632,6873.0
2018-02-13 12:15:00,103.79,103.84,103.69,103.74,8262.0,88.5546,88.5973,88.4693,88.512,8262.0
2018-02-13 12:20:00,103.74,103.75,103.59,103.59,4824.0,88.512,88.5205,88.384,88.384,4824.0
2018-02-13 12:25:00,103.61,103.65,103.51,103.52,8683.0,88.4011,88.4352,88.3157,88.3243,8683.0
2018-02-13 12:30:00,103.57,103.58,103.34,103.36,14543.0,88.3669,88.3755,88.1707,88.1878,14543.0
2018-02-13 12:35:00,103.39,103.45,103.25,103.33,12983.0,88.2134,88.2646,88.0939,88.1622,12983.0
2018-02-13 12:40:00,103.3,103.52,103.29,103.48,4800.0,88.1366,88.3243,88.128,88.2901,4800.0
2018-02-13 12:45:00,103.54,103.56,103.46,103.56,3309.0,88.3413,88.3584,88.2731,88.3584,3309.0
2018-02-13 12:50:00,103.54,103.6,103.5,103.57,7021.0,88.3413,88.3925,88.3072,88.3669,7021.0
2018-02-13 12:55:00,103.54,103.56,103.41,103.45,6508.0,88.3413,88.3584,88.2304,88.2646,6508.0
2018-02-13 13:00:00,103.39,103.49,103.39,103.45,5343.0,88.2134,88.2987,88.2134,88.2646,5343.0
2018-02-13 13:05:00,103.43,103.54,103.42,103.54,4310.0,88.2475,88.3413,88.239,88.3413,4310.0
2018-02-13 13:10:00,103.55,103.57,103.39,103.52,12951.0,88.3499,88.3669,88.2134,88.3243,12951.0
2018-02-13 13:15:00,103.55,103.65,103.43,103.65,10577.0,88.3499,88.4352,88.2475,88.4352,10577.0
2018-02-13 13:20:00,103.62,103.87,103.62,103.87,5990.0,88.4096,88.6229,88.4096,88.6229,5990.0
2018-02-13 13:25:00,103.92,104.01,103.72,103.78,10805.0,88.6656,88.7423,88.4949,88.5461,10805.0
2018-02-13 13:30:00,103.73,103.77,103.58,103.67,7927.0,88.5035,88.5376,88.3755,88.4523,7927.0
2018-02-13 13:35:00,103.65,103.8,103.53,103.8,6250.0,88.4352,88.5632,88.3328,88.5632,6250.0
2018-02-13 13:40:00,103.78,103.88,103.74,103.81,5625.0,88.5461,88.6314,88.512,88.5717,5625.0
2018-02-13 13:45:00,103.84,103.86,103.75,103.85,7121.0,88.5973,88.6144,88.5205,88.6058,7121.0
2018-02-13 13:50:00,103.86,103.92,103.79,103.82,6850.0,88.6144,88.6656,88.5546,88.5802,6850.0
2018-02-13 13:55:00,103.81,103.82,103.7,103.82,11099.0,88.5717,88.5802,88.4779,88.5802,11099.0
2018-02-13 14:00:00,103.83,103.88,103.72,103.81,8147.0,88.5888,88.6314,88.4949,88.5717,8147.0
2018-02-13 14:05:00,103.77,103.91,103.72,103.89,2649.0,88.5376,88.657,88.4949,88.64,2649.0
2018-02-13 14:10:00,103.89,104.02,103.85,103.97,7302.0,88.64,88.7509,88.6058,88.7082,7302.0
2018-02-13 14:15:00,103.95,104.01,103.84,103.84,4150.0,88.6912,88.7423,88.5973,88.5973,4150.0
2018-02-13 14:20:00,103.82,103.85,103.71,103.71,5145.0,88.5802,88.6058,88.4864,88.4864,5145.0
2018-02-13 14:25:00,103.76,103.81,103.66,103.66,3700.0,88.529,88.5717,88.4437,88.4437,3700.0
2018-02-13 14:30:00,103.73,103.75,103.56,103.63,14462.0,88.5035,88.5205,88.3584,88.4181,14462.0
2018-02-13 14:35:00,103.63,103.7,103.51,103.57,8079.0,88.4181,88.4779,88.3157,88.3669,8079.0
2018-02-13 14:40:00,103.54,103.58,103.49,103.53,8664.0,88.3413,88.3755,88.2987,88.3328,8664.0
2018-02-13 14:45:00,103.49,103.55,103.46,103.52,5781.0,88.2987,88.3499,88.2731,88.3243,5781.0
2018-02-13 14:50:00,103.55,103.69,103.53,103.61,7293.0,88.3499,88.4693,88.3328,88.4011,7293.0
2018-02-13 14:55:00,103.58,103.68,103.55,103.59,7506.0,88.3755,88.4608,88.3499,88.384,7506.0
2018-02-13 15:00:00,103.6,103.74,103.52,103.57,11360.0,88.3925,88.512,88.3243,88.3669,11360.0
2018-02-13 15:05:00,103.56,103.64,103.55,103.59,7166.0,88.3584,88.4267,88.3499,88.384,7166.0
2018-02-13 15:10:00,103.59,103.68,103.44,103.68,14375.0,88.384,88.4608,88.256,88.4608,14375.0
2018-02-13 15:15:00,103.66,103.76,103.59,103.72,7462.0,88.4437,88.529,88.384,88.4949,7462.0
2018-02-13 15:20:00,103.72,103.72,103.59,103.69,7916.0,88.4949,88.4949,88.384,88.4693,7916.0
2018-02-13 15:25:00,103.67,103.77,103.64,103.68,14003.0,88.4523,88.5376,88.4267,88.4608,14003.0
2018-02-13 15:30:00,103.68,103.68,103.51,103.58,14700.0,88.4608,88.4608,88.3157,88.3755,14700.0
2018-02-13 15:35:00,103.55,103.64,103.55,103.6,15433.0,88.3499,88.4267,88.3499,88.3925,15433.0
2018-02-13 15:40:00,103.6,103.66,103.4,103.54,38817.0,88.3925,88.4437,88.2219,88.3413,38817.0
2018-02-13 15:45:00,103.52,103.7,103.52,103.7,30321.0,88.3243,88.4779,88.3243,88.4779,30321.0
2018-02-13 15:50:00,103.69,103.7,103.28,103.62,61993.0,88.4693,88.4779,88.1195,88.4096,61993.0
2018-02-13 15:55:00,103.62,103.71,103.58,103.59,100537.0,88.4096,88.4864,88.3755,88.384,100537.0
2018-02-14 09:30:00,102.82,103.96,102.79,103.69,63136.0,87.727,88.6997,87.7014,88.4693,63136.0
2018-02-14 09:35:00,103.65,104.11,103.47,104.07,18352.0,88.4352,88.8277,88.2816,88.7935,18352.0
2018-02-14 09:40:00,104.07,104.37,103.92,104.26,17322.0,88.7935,89.0495,88.6656,88.9557,17322.0
2018-02-14 09:45:00,104.18,104.3,103.89,104.13,23935.0,88.8874,88.9898,88.64,88.8447,23935.0
2018-02-14 09:50:00,104.22,104.25,103.95,104.19,12239.0,88.9215,88.9471,88.6912,88.8959,12239.0
2018-02-14 09:55:00,104.19,104.28,103.58,103.69,14600.0,88.8959,88.9727,88.3755,88.4693,14600.0
2018-02-14 10:00:00,103.74,103.92,103.52,103.8,15867.0,88.512,88.6656,88.3243,88.5632,15867.0
2018-02-14 10:05:00,103.84,104.19,103.77,104.19,27769.0,88.5973,88.8959,88.5376,88.8959,27769.0
2018-02-14 10:10:00,104.23,104.66,104.21,104.44,28701.0,88.9301,89.2969,88.913,89.1092,28701.0
2018-02-14 10:15:00,104.47,104.9,104.43,104.8,23618.0,89.1348,89.5017,89.1007,89.4164,23618.0
2018-02-14 10:20:00,104.8,105.07,104.73,104.87,51726.0,89.4164,89.6468,89.3567,89.4761,51726.0
2018-02-14 10:25:00,104.87,104.9,104.64,104.77,13511.0,89.4761,89.5017,89.2799,89.3908,13511.0
2018-02-14 10:30:00,104.82,104.98,104.48,104.56,18652.0,89.4334,89.57,89.1434,89.2116,18652.0
2018-02-14 10:35:00,104.62,104.93,104.57,104.93,11043.0,89.2628,89.5273,89.2201,89.5273,11043.0
2018-02-14 10:40:00,104.94,104.94,104.48,104.56,18287.0,89.5358,89.5358,89.1434,89.2116,18287.0
2018-02-14 10:45:00,104.59,104.77,104.59,104.67,12098.0,89.2372,89.3908,89.2372,89.3055,12098.0
2018-02-14 10:50:00,104.63,104.71,104.5,104.51,7287.0,89.2713,89.3396,89.1604,89.169,7287.0
2018-02-14 10:55:00,104.49,104.8,104.43,104.73,11037.0,89.1519,89.4164,89.1007,89.3567,11037.0
2018-02-14 11:00:00,104.71,104.88,104.6,104.68,7151.0,89.3396,89.4846,89.2457,89.314,7151.0
2018-02-14 11:05:00,104.66,104.87,104.66,104.7,8380.0,89.2969,89.4761,89.2969,89.3311,8380.0
2018-02-14 11:10:00,104.73,104.88,104.67,104.84,16559.0,89.3567,89.4846,89.3055,89.4505,16559.0
2018-02-14 11:15:00,104.86,104.86,104.6,104.66,5700.0,89.4676,89.4676,89.2457,89.2969,5700.0
2018-02-14 11:20:00,104.66,104.66,104.25,104.58,14352.0,89.2969,89.2969,88.9471,89.2287,14352.0
2018-02-14 11:25:00,104.56,104.6,104.38,104.38,6920.0,89.2116,89.2457,89.058,89.058,6920.0
2018-02-14 11:30:00,104.44,104.58,104.41,104.58,14273.0,89.1092,89.2287,89.0836,89.2287,14273.0
2018-02-14 11:35:00,104.55,104.84,104.41,104.84,12022.0,89.2031,89.4505,89.0836,89.4505,12022.0
2018-02-14 11:40:00,104.85,104.97,104.8,104.82,7953.0,89.459,89.5614,89.4164,89.4334,7953.0
2018-02-14 11:45:00,104.79,104.85,104.38,104.38,11800.0,89.4079,89.459,89.058,89.058,11800.0
2018-02-14 11:50:00,104.39,104.42,104.23,104.3,13594.0,89.0666,89.0922,88.9301,88.9898,13594.0
2018-02-14 11:55:00,104.28,104.33,104.24,104.24,6496.0,88.9727,89.0154,88.9386,88.9386,6496.0
2018-02-14 12:00:00,104.25,104.34,104.16,104.2,11503.0,88.9471,89.0239,88.8703,88.9045,11503.0
2018-02-14 12:05:00,104.16,104.34,104.11,104.3,8092.0,88.8703,89.0239,88.8277,88.9898,8092.0
2018-02-14 12:10:00,104.31,104.34,104.2,104.31,8128.0,88.9983,89.0239,88.9045,88.9983,8128.0
2018-02-14 12:15:00,104.29,104.32,104.04,104.05,13029.0,88.9812,89.0068,88.7679,88.7765,13029.0
2018-02-14 12:20:00,104.01,104.03,103.89,103.91,13894.0,88.7423,88.7594,88.64,88.657,13894.0
2018-02-14 12:25:00,103.92,103.94,103.71,103.94,24759.0,88.6656,88.6826,88.4864,88.6826,24759.0
2018-02-14 12:30:00,103.89,104.02,103.83,103.84,8750.0,88.64,88.7509,88.5888,88.5973,8750.0
2018-02-14 12:35:00,103.87,104.33,103.86,104.2,18570.0,88.6229,89.0154,88.6144,88.9045,18570.0
2018-02-14 12:40:00,104.21,104.21,103.92,103.94,7221.0,88.913,88.913,88.6656,88.6826,7221.0
2018-02-14 12:45:00,103.94,104.07,103.79,103.8,9485.0,88.6826,88.7935,88.5546,88.5632,9485.0
2018-02-14 12:50:00,103.8,104.19,103.76,104.19,9700.0,88.5632,88.8959,88.529,88.8959,9700.0
2018-02-14 12:55:00,104.16,104.39,104.13,104.39,9922.0,88.8703,89.0666,88.8447,89.0666,9922.0
2018-02-14 13:00:00,104.4,104.52,104.25,104.49,12752.0,89.0751,89.1775,88.9471,89.1519,12752.0
2018-02-14 13:05:00,104.48,104.48,104.31,104.32,6738.0,89.1434,89.1434,88.9983,89.0068,6738.0
2018-02-14 13:10:00,104.32,104.49,104.26,104.44,6218.0,89.0068,89.1519,88.9557,89.1092,6218.0
2018-02-14 13:15:00,104.5,104.54,104.35,104.37,12907.0,89.1604,89.1946,89.0324,89.0495,12907.0
2018-02-14 13:20:00,104.39,104.64,104.39,104.56,10834.0,89.0666,89.2799,89.0666,89.2116,10834.0
2018-02-14 13:25:00,104.54,104.54,104.41,104.43,18217.0,89.1946,89.1946,89.0836,89.1007,18217.0
2018-02-14 13:30:00,104.42,104.58,104.4,104.58,11900.0,89.0922,89.2287,89.0751,89.2287,11900.0
2018-02-14 13:35:00,104.59,104.68,104.5,104.66,9366.0,89.2372,89.314,89.1604,89.2969,9366.0
2018-02-14 13:40:00,104.61,104.7,104.61,104.67,5749.0,89.2543,89.3311,89.2543,89.3055,5749.0
2018-02-14 13:45:00,104.71,104.81,104.65,104.7,8494.0,89.3396,89.4249,89.2884,89.3311,8494.0
2018-02-14 13:50:00,104.72,104.87,104.67,104.85,13197.0,89.3481,89.4761,89.3055,89.459,13197.0
2018-02-14 13:55:00,104.83,104.91,104.82,104.89,15766.0,89.442,89.5102,89.4334,89.4932,15766.0
2018-02-14 14:00:00,104.89,105.04,104.89,104.93,35570.0,89.4932,89.6212,89.4932,89.5273,35570.0
2018-02-14 14:05:00,104.93,104.96,104.67,104.72,16714.0,89.5273,89.5529,89.3055,89.3481,16714.0
2018-02-14 14:10:00,104.72,104.9,104.72,104.87,15027.0,89.3481,89.5017,89.3481,89.4761,15027.0
2018-02-14 14:15:00,104.87,105.02,104.75,105.02,13783.0,89.4761,89.6041,89.3737,89.6041,13783.0
2018-02-14 14:20:00,105.04,105.1,104.94,104.98,15264.0,89.6212,89.6723,89.5358,89.57,15264.0
2018-02-14 14:25:00,104.98,105.07,104.74,104.77,28984.0,89.57,89.6468,89.3652,89.3908,28984.0
2018-02-14 14:30:00,104.78,104.98,104.71,104.8,15229.0,89.3993,89.57,89.3396,89.4164,15229.0
2018-02-14 14:35:00,104.8,104.81,104.7,104.73,16848.0,89.4164,89.4249,89.3311,89.3567,16848.0
2018-02-14 14:40:00,104.73,104.79,104.71,104.75,12427.0,89.3567,89.4079,89.3396,89.3737,12427.0
2018-02-14 14:45:00,104.73,104.73,104.51,104.56,16196.0,89.3567,89.3567,89.169,89.2116,16196.0
2018-02-14 14:50:00,104.6,104.67,104.46,104.63,19565.0,89.2457,89.3055,89.1263,89.2713,19565.0
2018-02-14 14:55:00,104.66,104.67,104.54,104.58,8114.0,89.2969,89.3055,89.1946,89.2287,8114.0
2018-02-14 15:00:00,104.62,104.82,104.62,104.78,27954.0,89.2628,89.4334,89.2628,89.3993,27954.0
2018-02-14 15:05:00,104.8,104.81,104.6,104.6,27274.0,89.4164,89.4249,89.2457,89.2457,27274.0
2018-02-14 15:10:00,104.59,104.77,104.53,104.77,21027.0,89.2372,89.3908,89.186,89.3908,21027.0
2018-02-14 15:15:00,104.79,104.92,104.67,104.9,31952.0,89.4079,89.5188,89.3055,89.5017,31952.0
2018-02-14 15:20:00,104.91,104.93,104.68,104.75,70254.0,89.5102,89.5273,89.314,89.3737,70254.0
2018-02-14 15:25:00,104.75,104.88,104.7,104.7,19921.0,89.3737,89.4846,89.3311,89.3311,19921.0
2018-02-14 15:30:00,104.68,104.83,104.65,104.65,30189.0,89.314,89.442,89.2884,89.2884,30189.0
2018-02-14 15:35:00,104.63,104.74,104.58,104.72,35751.0,89.2713,89.3652,89.2287,89.3481,35751.0
2018-02-14 15:40:00,104.72,104.72,104.48,104.48,47015.0,89.3481,89.3481,89.1434,89.1434,47015.0
2018-02-14 15:45:00,104.49,104.79,104.49,104.73,60199.0,89.1519,89.4079,89.1519,89.3567,60199.0
2018-02-14 15:50:00,104.74,104.87,104.66,104.69,82380.0,89.3652,89.4761,89.2969,89.3225,82380.0
2018-02-14 15:55:00,104.69,104.7,104.57,104.63,92853.0,89.3225,89.3311,89.2201,89.2713,92853.0
2018-02-15 09:30:00,104.98,104.98,104.11,104.16,55089.0,89.57,89.57,88.8277,88.8703,55089.0
2018-02-15 09:35:00,104.15,104.26,103.2,103.75,42690.0,88.8618,88.9557,88.0512,88.5205,42690.0
2018-02-15 09:40:00,103.75,103.88,103.43,103.67,14375.0,88.5205,88.6314,88.2475,88.4523,14375.0
2018-02-15 09:45:00,103.67,104.37,103.67,104.28,70944.0,88.4523,89.0495,88.4523,88.9727,70944.0
2018-02-15 09:50:00,104.27,104.36,104.08,104.23,32022.0,88.9642,89.041,88.8021,88.9301,32022.0
2018-02-15 09:55:00,104.27,104.57,104.21,104.39,78310.0,88.9642,89.2201,88.913,89.0666,78310.0
2018-02-15 10:00:00,104.39,104.39,103.98,104.05,12667.0,89.0666,89.0666,88.7168,88.7765,12667.0
2018-02-15 10:05:00,104.04,104.04,103.5,103.56,22931.0,88.7679,88.7679,88.3072,88.3584,22931.0
2018-02-15 10:10:00,103.56,103.68,103.44,103.61,42764.0,88.3584,88.4608,88.256,88.4011,42764.0
2018-02-15 10:15:00,103.6,103.72,103.48,103.51,21695.0,88.3925,88.4949,88.2901,88.3157,21695.0
2018-02-15 10:20:00,103.5,103.86,103.47,103.72,15150.0,88.3072,88.6144,88.2816,88.4949,15150.0
2018-02-15 10:25:00,103.67,103.95,103.62,103.88,16390.0,88.4523,88.6912,88.4096,88.6314,16390.0
2018-02-15 10:30:00,103.85,104.0,103.8,103.82,51893.0,88.6058,88.7338,88.5632,88.5802,51893.0
2018-02-15 10:35:00,103.83,103.99,103.36,103.37,53494.0,88.5888,88.7253,88.1878,88.1963,53494.0
2018-02-15 10:40:00,103.4,103.45,102.92,102.93,59121.0,88.2219,88.2646,87.8124,87.8209,59121.0
2018-02-15 10:45:00,102.92,103.07,102.62,102.63,33107.0,87.8124,87.9403,87.5564,87.5649,33107.0
2018-02-15 10:50:00,102.66,102.83,102.62,102.83,10805.0,87.5905,87.7356,87.5564,87.7356,10805.0
2018-02-15 10:55:00,102.81,102.83,102.33,102.35,22257.0,87.7185,87.7356,87.309,87.326,22257.0
2018-02-15 11:00:00,102.32,102.51,102.28,102.5,18438.0,87.3004,87.4625,87.2663,87.454,18438.0
2018-02-15 11:05:00,102.54,103.05,102.54,103.02,18441.0,87.4881,87.9233,87.4881,87.8977,18441.0
2018-02-15 11:10:00,103.08,103.2,102.88,103.06,10778.0,87.9489,88.0512,87.7782,87.9318,10778.0
2018-02-15 11:15:00,103.13,103.25,103.07,103.19,10399.0,87.9915,88.0939,87.9403,88.0427,10399.0
2018-02-15 11:20:00,103.17,103.34,103.14,103.16,10687.0,88.0257,88.1707,88.0001,88.0171,10687.0
2018-02-15 11:25:00,103.23,103.25,103.01,103.17,8856.0,88.0768,88.0939,87.8891,88.0257,8856.0
2018-02-15 11:30:00,103.23,103.24,103.0,103.06,6553.0,88.0768,88.0854,87.8806,87.9318,6553.0
2018-02-15 11:35:00,103.07,103.17,102.98,103.17,4720.0,87.9403,88.0257,87.8635,88.0257,4720.0
2018-02-15 11:40:00,103.22,103.32,103.19,103.19,7416.0,88.0683,88.1536,88.0427,88.0427,7416.0
2018-02-15 11:45:00,103.2,103.26,103.14,103.26,27033.0,88.0512,88.1024,88.0001,88.1024,27033.0
2018-02-15 11:50:00,103.23,103.49,103.21,103.31,13865.0,88.0768,88.2987,88.0598,88.1451,13865.0
2018-02-15 11:55:00,103.3,103.37,103.16,103.22,14430.0,88.1366,88.1963,88.0171,88.0683,14430.0
2018-02-15 12:00:00,103.27,103.56,103.27,103.43,11995.0,88.111,88.3584,88.111,88.2475,11995.0
2018-02-15 12:05:00,103.45,103.45,103.2,103.21,8500.0,88.2646,88.2646,88.0512,88.0598,8500.0
2018-02-15 12:10:00,103.27,103.5,103.26,103.5,4100.0,88.111,88.3072,88.1024,88.3072,4100.0
2018-02-15 12:15:00,103.58,103.6,103.45,103.51,9751.0,88.3755,88.3925,88.2646,88.3157,9751.0
2018-02-15 12:20:00,103.56,103.7,103.52,103.61,10331.0,88.3584,88.4779,88.3243,88.4011,10331.0
2018-02-15 12:25:00,103.61,103.61,103.46,103.46,5395.0,88.4011,88.4011,88.2731,88.2731,5395.0
2018-02-15 12:30:00,103.48,103.62,103.45,103.53,11491.0,88.2901,88.4096,88.2646,88.3328,11491.0
2018-02-15 12:35:00,103.57,103.58,103.48,103.51,5400.0,88.3669,88.3755,88.2901,88.3157,5400.0
2018-02-15 12:40:00,103.55,103.59,103.48,103.52,9888.0,88.3499,88.384,88.2901,88.3243,9888.0
2018-02-15 12:45:00,103.5,103.57,103.47,103.48,15680.0,88.3072,88.3669,88.2816,88.2901,15680.0
2018-02-15 12:50:00,103.51,103.53,103.4,103.42,6610.0,88.3157,88.3328,88.2219,88.239,6610.0
2018-02-15 12:55:00,103.43,103.55,103.42,103.55,4400.0,88.2475,88.3499,88.239,88.3499,4400.0
2018-02-15 13:00:00,103.55,103.63,103.52,103.52,26213.0,88.3499,88.4181,88.3243,88.3243,26213.0
2018-02-15 13:05:00,103.55,103.68,103.51,103.55,10886.0,88.3499,88.4608,88.3157,88.3499,10886.0
2018-02-15 13:10:00,103.58,103.68,103.58,103.64,9818.0,88.3755,88.4608,88.3755,88.4267,9818.0
2018-02-15 13:15:00,103.64,103.69,103.55,103.59,6571.0,88.4267,88.4693,88.3499,88.384,6571.0
2018-02-15 13:20:00,103.54,103.58,103.42,103.43,5835.0,88.3413,88.3755,88.239,88.2475,5835.0
2018-02-15 13:25:00,103.43,103.5,103.32,103.36,6994.0,88.2475,88.3072,88.1536,88.1878,6994.0
2018-02-15 13:30:00,103.36,103.36,103.19,103.27,19344.0,88.1878,88.1878,88.0427,88.111,19344.0
2018-02-15 13:35:00,103.26,103.47,103.26,103.36,13337.0,88.1024,88.2816,88.1024,88.1878,13337.0
2018-02-15 13:40:00,103.36,103.45,103.25,103.44,5700.0,88.1878,88.2646,88.0939,88.256,5700.0
2018-02-15 13:45:00,103.41,103.41,103.25,103.33,28021.0,88.2304,88.2304,88.0939,88.1622,28021.0
2018-02-15 13:50:00,103.33,103.42,103.27,103.31,8976.0,88.1622,88.239,88.111,88.1451,8976.0
2018-02-15 13:55:00,103.27,103.34,103.07,103.29,23395.0,88.111,88.1707,87.9403,88.128,23395.0
2018-02-15 14:00:00,103.33,103.43,103.24,103.4,12551.0,88.1622,88.2475,88.0854,88.2219,12551.0
2018-02-15 14:05:00,103.42,103.6,103.41,103.54,15825.0,88.239,88.3925,88.2304,88.3413,15825.0
2018-02-15 14:10:00,103.53,103.53,103.4,103.47,13183.0,88.3328,88.3328,88.2219,88.2816,13183.0
2018-02-15 14:15:00,103.5,103.54,103.45,103.52,4374.0,88.3072,88.3413,88.2646,88.3243,4374.0
2018-02-15 14:20:00,103.52,103.56,103.32,103.38,11300.0,88.3243,88.3584,88.1536,88.2048,11300.0
2018-02-15 14:25:00,103.36,103.48,103.32,103.43,12610.0,88.1878,88.2901,88.1536,88.2475,12610.0
2018-02-15 14:30:00,103.43,103.61,103.39,103.6,12340.0,88.2475,88.4011,88.2134,88.3925,12340.0
2018-02-15 14:35:00,103.62,103.62,103.42,103.46,12792.0,88.4096,88.4096,88.239,88.2731,12792.0
2018-02-15 14:40:00,103.45,103.47,103.35,103.37,21751.0,88.2646,88.2816,88.1792,88.1963,21751.0
2018-02-15 14:45:00,103.37,103.43,103.33,103.36,24057.0,88.1963,88.2475,88.1622,88.1878,24057.0
2018-02-15 14:50:00,103.37,103.39,103.22,103.28,27984.0,88.1963,88.2134,88.0683,88.1195,27984.0
2018-02-15 14:55:00,103.28,103.4,103.27,103.35,14267.0,88.1195,88.2219,88.111,88.1792,14267.0
2018-02-15 15:00:00,103.37,103.57,103.35,103.53,24730.0,88.1963,88.3669,88.1792,88.3328,24730.0
2018-02-15 15:05:00,103.57,103.61,103.47,103.48,18128.0,88.3669,88.4011,88.2816,88.2901,18128.0
2018-02-15 15:10:00,103.5,103.51,103.4,103.4,24548.0,88.3072,88.3157,88.2219,88.2219,24548.0
2018-02-15 15:15:00,103.4,103.58,103.4,103.56,25594.0,88.2219,88.3755,88.2219,88.3584,25594.0
2018-02-15 15:20:00,103.54,103.74,103.51,103.71,27603.0,88.3413,88.512,88.3157,88.4864,27603.0
2018-02-15 15:25:00,103.71,103.81,103.65,103.69,24087.0,88.4864,88.5717,88.4352,88.4693,24087.0
2018-02-15 15:30:00,103.7,103.89,103.7,103.81,25576.0,88.4779,88.64,88.4779,88.5717,25576.0
2018-02-15 15:35:00,103.8,103.98,103.74,103.92,22965.0,88.5632,88.7168,88.512,88.6656,22965.0
2018-02-15 15:40:00,103.93,104.08,103.93,103.99,26889.0,88.6741,88.8021,88.6741,88.7253,26889.0
2018-02-15 15:45:00,104.0,104.03,103.9,104.0,37354.0,88.7338,88.7594,88.6485,88.7338,37354.0
2018-02-15 15:50:00,104.04,104.24,104.03,104.1,56528.0,88.7679,88.9386,88.7594,88.8191,56528.0
2018-02-15 15:55:00,104.09,104.37,104.08,104.37,118028.0,88.8106,89.0495,88.8021,89.0495,118028.0
2018-02-16 09:30:00,103.63,104.55,103.6,104.46,108166.0,88.4181,89.2031,88.3925,89.1263,108166.0
2018-02-16 09:35:00,104.59,104.69,104.24,104.64,20355.0,89.2372,89.3225,88.9386,89.2799,20355.0
2018-02-16 09:40:00,104.65,104.8,104.6,104.63,55118.0,89.2884,89.4164,89.2457,89.2713,55118.0
2018-02-16 09:45:00,104.59,105.05,104.56,105.0,28659.0,89.2372,89.6297,89.2116,89.587,28659.0
2018-02-16 09:50:00,104.98,105.17,104.86,105.05,23941.0,89.57,89.7321,89.4676,89.6297,23941.0
2018-02-16 09:55:00,105.06,105.1,104.77,104.78,7408.0,89.6382,89.6723,89.3908,89.3993,7408.0
2018-02-16 10:00:00,104.79,104.81,104.57,104.65,16219.0,89.4079,89.4249,89.2201,89.2884,16219.0
2018-02-16 10:05:00,104.61,104.87,104.54,104.79,20257.0,89.2543,89.4761,89.1946,89.4079,20257.0
2018-02-16 10:10:00,104.8,104.83,104.55,104.74,16593.0,89.4164,89.442,89.2031,89.3652,16593.0
2018-02-16 10:15:00,104.74,104.97,104.72,104.86,8800.0,89.3652,89.5614,89.3481,89.4676,8800.0
2018-02-16 10:20:00,104.8,104.94,104.67,104.84,21027.0,89.4164,89.5358,89.3055,89.4505,21027.0
2018-02-16 10:25:00,104.88,105.05,104.84,104.9,19419.0,89.4846,89.6297,89.4505,89.5017,19419.0
2018-02-16 10:30:00,104.86,105.0,104.86,104.96,9805.0,89.4676,89.587,89.4676,89.5529,9805.0
2018-02-16 10:35:00,104.97,105.04,104.79,104.81,12992.0,89.5614,89.6212,89.4079,89.4249,12992.0
2018-02-16 10:40:00,104.81,104.91,104.79,104.8,10257.0,89.4249,89.5102,89.4079,89.4164,10257.0
2018-02-16 10:45:00,104.75,104.86,104.71,104.85,12033.0,89.3737,89.4676,89.3396,89.459,12033.0
2018-02-16 10:50:00,104.85,104.88,104.67,104.73,9223.0,89.459,89.4846,89.3055,89.3567,9223.0
2018-02-16 10:55:00,104.71,104.74,104.51,104.57,14554.0,89.3396,89.3652,89.169,89.2201,14554.0
2018-02-16 11:00:00,104.65,104.72,104.56,104.58,13351.0,89.2884,89.3481,89.2116,89.2287,13351.0
2018-02-16 11:05:00,104.62,104.73,104.55,104.68,7195.0,89.2628,89.3567,89.2031,89.314,7195.0
2018-02-16 11:10:00,104.66,104.88,104.61,104.83,7886.0,89.2969,89.4846,89.2543,89.442,7886.0
2018-02-16 11:15:00,104.83,104.99,104.83,104.99,14958.0,89.442,89.5785,89.442,89.5785,14958.0
2018-02-16 11:20:00,104.98,105.11,104.98,105.02,18373.0,89.57,89.6809,89.57,89.6041,18373.0
2018-02-16 11:25:00,105.03,105.12,104.91,104.92,15118.0,89.6126,89.6894,89.5102,89.5188,15118.0
2018-02-16 11:30:00,104.89,104.95,104.79,104.84,12073.0,89.4932,89.5444,89.4079,89.4505,12073.0
2018-02-16 11:35:00,104.81,104.95,104.72,104.93,9384.0,89.4249,89.5444,89.3481,89.5273,9384.0
2018-02-16 11:40:00,104.92,105.02,104.9,104.94,12833.0,89.5188,89.6041,89.5017,89.5358,12833.0
2018-02-16 11:45:00,104.94,105.01,104.9,104.96,8137.0,89.5358,89.5956,89.5017,89.5529,8137.0
2018-02-16 11:50:00,104.99,105.1,104.97,104.99,8617.0,89.5785,89.6723,89.5614,89.5785,8617.0
2018-02-16 11:55:00,105.0,105.05,104.96,104.97,7131.0,89.587,89.6297,89.5529,89.5614,7131.0
2018-02-16 12:00:00,104.96,105.05,104.81,104.9,12128.0,89.5529,89.6297,89.4249,89.5017,12128.0
2018-02-16 12:05:00,104.9,105.04,104.84,104.89,17533.0,89.5017,89.6212,89.4505,89.4932,17533.0
2018-02-16 12:10:00,104.89,104.94,104.84,104.84,10451.0,89.4932,89.5358,89.4505,89.4505,10451.0
2018-02-16 12:15:00,104.82,104.92,104.8,104.91,5950.0,89.4334,89.5188,89.4164,89.5102,5950.0
2018-02-16 12:20:00,104.9,104.91,104.75,104.8,6723.0,89.5017,89.5102,89.3737,89.4164,6723.0
2018-02-16 12:25:00,104.79,104.79,104.67,104.77,6200.0,89.4079,89.4079,89.3055,89.3908,6200.0
2018-02-16 12:30:00,104.78,104.89,104.78,104.89,9679.0,89.3993,89.4932,89.3993,89.4932,9679.0
2018-02-16 12:35:00,104.86,104.94,104.84,104.87,2327.0,89.4676,89.5358,89.4505,89.4761,2327.0
2018-02-16 12:40:00,104.84,104.87,104.66,104.74,13203.0,89.4505,89.4761,89.2969,89.3652,13203.0
2018-02-16 12:45:00,104.78,104.79,104.73,104.73,1601.0,89.3993,89.4079,89.3567,89.3567,1601.0
2018-02-16 12:50:00,104.73,104.74,104.26,104.45,22281.0,89.3567,89.3652,88.9557,89.1178,22281.0
2018-02-16 12:55:00,104.42,104.62,104.39,104.53,9844.0,89.0922,89.2628,89.0666,89.186,9844.0
2018-02-16 13:00:00,104.57,104.7,104.57,104.59,8615.0,89.2201,89.3311,89.2201,89.2372,8615.0
2018-02-16 13:05:00,104.63,104.73,104.56,104.64,3650.0,89.2713,89.3567,89.2116,89.2799,3650.0
2018-02-16 13:10:00,104.65,104.69,104.47,104.61,41040.0,89.2884,89.3225,89.1348,89.2543,41040.0
2018-02-16 13:15:00,104.61,104.81,104.43,104.44,14047.0,89.2543,89.4249,89.1007,89.1092,14047.0
2018-02-16 13:20:00,104.44,104.67,104.44,104.59,8214.0,89.1092,89.3055,89.1092,89.2372,8214.0
2018-02-16 13:25:00,104.58,104.63,104.3,104.36,18948.0,89.2287,89.2713,88.9898,89.041,18948.0
2018-02-16 13:30:00,104.36,104.54,104.17,104.51,42235.0,89.041,89.1946,88.8789,89.169,42235.0
2018-02-16 13:35:00,104.59,104.78,104.58,104.61,8032.0,89.2372,89.3993,89.2287,89.2543,8032.0
2018-02-16 13:40:00,104.68,104.75,104.6,104.73,3170.0,89.314,89.3737,89.2457,89.3567,3170.0
2018-02-16 13:45:00,104.7,104.72,104.57,104.57,5446.0,89.3311,89.3481,89.2201,89.2201,5446.0
2018-02-16 13:50:00,104.51,104.54,104.4,104.41,10460.0,89.169,89.1946,89.0751,89.0836,10460.0
2018-02-16 13:55:00,104.37,104.53,104.33,104.52,6895.0,89.0495,89.186,89.0154,89.1775,6895.0
2018-02-16 14:00:00,104.53,104.61,104.41,104.41,8208.0,89.186,89.2543,89.0836,89.0836,8208.0
2018-02-16 14:05:00,104.35,104.49,104.33,104.35,8010.0,89.0324,89.1519,89.0154,89.0324,8010.0
2018-02-16 14:10:00,104.37,104.46,104.3,104.31,44930.0,89.0495,89.1263,88.9898,88.9983,44930.0
2018-02-16 14:15:00,104.28,104.38,104.19,104.32,21491.0,88.9727,89.058,88.8959,89.0068,21491.0
2018-02-16 14:20:00,104.34,104.34,104.12,104.22,16902.0,89.0239,89.0239,88.8362,88.9215,16902.0
2018-02-16 14:25:00,104.23,104.42,104.16,104.42,9276.0,88.9301,89.0922,88.8703,89.0922,9276.0
2018-02-16 14:30:00,104.39,104.59,104.28,104.59,20100.0,89.0666,89.2372,88.9727,89.2372,20100.0
2018-02-16 14:35:00,104.59,104.69,104.5,104.54,14811.0,89.2372,89.3225,89.1604,89.1946,14811.0
2018-02-16 14:40:00,104.51,104.58,104.38,104.38,6924.0,89.169,89.2287,89.058,89.058,6924.0
2018-02-16 14:45:00,104.41,104.49,104.29,104.43,13451.0,89.0836,89.1519,88.9812,89.1007,13451.0
2018-02-16 14:50:00,104.42,104.45,104.21,104.4,21647.0,89.0922,89.1178,88.913,89.0751,21647.0
2018-02-16 14:55:00,104.43,104.56,104.43,104.54,4224.0,89.1007,89.2116,89.1007,89.1946,4224.0
2018-02-16 15:00:00,104.51,104.57,104.4,104.43,10440.0,89.169,89.2201,89.0751,89.1007,10440.0
2018-02-16 15:05:00,104.44,104.56,104.43,104.56,10312.0,89.1092,89.2116,89.1007,89.2116,10312.0
2018-02-16 15:10:00,104.56,104.57,104.4,104.4,10173.0,89.2116,89.2201,89.0751,89.0751,10173.0
2018-02-16 15:15:00,104.41,104.42,104.28,104.4,20455.0,89.0836,89.0922,88.9727,89.0751,20455.0
2018-02-16 15:20:00,104.41,104.5,104.37,104.47,14250.0,89.0836,89.1604,89.0495,89.1348,14250.0
2018-02-16 15:25:00,104.49,104.59,104.46,104.49,15938.0,89.1519,89.2372,89.1263,89.1519,15938.0
2018-02-16 15:30:00,104.5,104.57,104.33,104.36,21920.0,89.1604,89.2201,89.0154,89.041,21920.0
2018-02-16 15:35:00,104.37,104.51,104.29,104.48,40656.0,89.0495,89.169,88.9812,89.1434,40656.0
2018-02-16 15:40:00,104.47,104.47,104.38,104.41,35515.0,89.1348,89.1348,89.058,89.0836,35515.0
2018-02-16 15:45:00,104.41,104.65,104.41,104.49,61508.0,89.0836,89.2884,89.0836,89.1519,61508.0
2018-02-16 15:50:00,104.49,104.58,104.28,104.56,95384.0,89.1519,89.2287,88.9727,89.2116,95384.0
2018-02-16 15:55:00,104.56,104.59,104.09,104.12,82637.0,89.2116,89.2372,88.8106,88.8362,82637.0
2018-02-20 09:30:00,104.42,105.05,103.75,104.66,63324.0,89.0922,89.6297,88.5205,89.2969,63324.0
2018-02-20 09:35:00,104.66,105.54,104.48,105.45,63937.0,89.2969,90.0478,89.1434,89.971,63937.0
2018-02-20 09:40:00,105.54,106.36,105.37,105.99,104265.0,90.0478,90.7474,89.9027,90.4317,104265.0
2018-02-20 09:45:00,106.06,106.53,105.91,106.37,59775.0,90.4914,90.8924,90.3634,90.7559,59775.0
2018-02-20 09:50:00,106.43,106.44,105.74,105.86,35138.0,90.8071,90.8156,90.2184,90.3208,35138.0
2018-02-20 09:55:00,105.89,106.06,105.75,106.05,28080.0,90.3464,90.4914,90.2269,90.4829,28080.0
2018-02-20 10:00:00,106.07,106.38,105.92,106.09,46351.0,90.5,90.7645,90.372,90.517,46351.0
2018-02-20 10:05:00,106.08,106.25,106.01,106.25,24383.0,90.5085,90.6535,90.4488,90.6535,24383.0
2018-02-20 10:10:00,106.2,106.83,106.2,106.78,38283.0,90.6109,91.1484,90.6109,91.1057,38283.0
2018-02-20 10:15:00,106.73,106.77,106.32,106.34,82788.0,91.0631,91.0972,90.7133,90.7303,82788.0
2018-02-20 10:20:00,106.34,106.41,106.16,106.17,23798.0,90.7303,90.7901,90.5768,90.5853,23798.0
2018-02-20 10:25:00,106.16,106.36,106.12,106.14,24440.0,90.5768,90.7474,90.5426,90.5597,24440.0
2018-02-20 10:30:00,106.12,106.12,105.87,106.01,29694.0,90.5426,90.5426,90.3293,90.4488,29694.0
2018-02-20 10:35:00,105.98,106.02,105.84,105.99,40664.0,90.4232,90.4573,90.3037,90.4317,40664.0
2018-02-20 10:40:00,105.96,105.97,105.7,105.9,36601.0,90.4061,90.4146,90.1843,90.3549,36601.0
2018-02-20 10:45:00,105.95,106.51,105.9,106.51,31674.0,90.3976,90.8754,90.3549,90.8754,31674.0
2018-02-20 10:50:00,106.54,106.7,106.38,106.68,38591.0,90.901,91.0375,90.7645,91.0204,38591.0
2018-02-20 10:55:00,106.69,106.74,106.43,106.53,22467.0,91.029,91.0716,90.8071,90.8924,22467.0
2018-02-20 11:00:00,106.55,107.08,106.51,107.06,30036.0,90.9095,91.3617,90.8754,91.3446,30036.0
2018-02-20 11:05:00,107.06,107.3,107.02,107.06,38842.0,91.3446,91.5494,91.3105,91.3446,38842.0
2018-02-20 11:10:00,107.06,107.12,106.84,106.96,34229.0,91.3446,91.3958,91.1569,91.2593,34229.0
2018-02-20 11:15:00,106.98,107.07,106.91,106.98,30166.0,91.2764,91.3532,91.2167,91.2764,30166.0
2018-02-20 11:20:00,106.99,107.3,106.99,107.29,25338.0,91.2849,91.5494,91.2849,91.5409,25338.0
2018-02-20 11:25:00,107.3,107.66,107.3,107.62,29473.0,91.5494,91.8566,91.5494,91.8224,29473.0
2018-02-20 11:30:00,107.6,107.62,107.37,107.45,19210.0,91.8054,91.8224,91.6091,91.6774,19210.0
2018-02-20 11:35:00,107.45,107.52,107.36,107.42,11772.0,91.6774,91.7371,91.6006,91.6518,11772.0
2018-02-20 11:40:00,107.4,107.66,107.38,107.57,18504.0,91.6347,91.8566,91.6177,91.7798,18504.0
2018-02-20 11:45:00,107.54,107.54,107.4,107.46,15153.0,91.7542,91.7542,91.6347,91.6859,15153.0
2018-02-20 11:50:00,107.47,107.76,107.47,107.73,20245.0,91.6945,91.9419,91.6945,91.9163,20245.0
2018-02-20 11:55:00,107.72,107.76,107.58,107.67,27987.0,91.9078,91.9419,91.7883,91.8651,27987.0
2018-02-20 12:00:00,107.69,107.74,107.53,107.58,14645.0,91.8822,91.9248,91.7456,91.7883,14645.0
2018-02-20 12:05:00,107.57,107.77,107.55,107.72,36267.0,91.7798,91.9504,91.7627,91.9078,36267.0
2018-02-20 12:10:00,107.72,107.75,107.61,107.71,9777.0,91.9078,91.9334,91.8139,91.8992,9777.0
2018-02-20 12:15:00,107.74,107.79,107.57,107.58,24674.0,91.9248,91.9675,91.7798,91.7883,24674.0
2018-02-20 12:20:00,107.57,107.66,107.51,107.64,13181.0,91.7798,91.8566,91.7286,91.8395,13181.0
2018-02-20 12:25:00,107.65,107.71,107.48,107.66,25389.0,91.848,91.8992,91.703,91.8566,25389.0
2018-02-20 12:30:00,107.63,107.71,107.38,107.42,19183.0,91.831,91.8992,91.6177,91.6518,19183.0
2018-02-20 12:35:00,107.42,107.56,107.42,107.46,25623.0,91.6518,91.7712,91.6518,91.6859,25623.0
2018-02-20 12:40:00,107.46,107.46,107.24,107.31,16855.0,91.6859,91.6859,91.4982,91.5579,16855.0
2018-02-20 12:45:00,107.31,107.37,107.19,107.29,18748.0,91.5579,91.6091,91.4556,91.5409,18748.0
2018-02-20 12:50:00,107.26,107.31,107.17,107.23,9568.0,91.5153,91.5579,91.4385,91.4897,9568.0
2018-02-20 12:55:00,107.25,107.3,107.16,107.16,9907.0,91.5067,91.5494,91.43,91.43,9907.0
2018-02-20 13:00:00,107.15,107.31,106.83,106.87,38553.0,91.4214,91.5579,91.1484,91.1825,38553.0
2018-02-20 13:05:00,106.91,106.99,106.74,106.99,40464.0,91.2167,91.2849,91.0716,91.2849,40464.0
2018-02-20 13:10:00,106.95,107.18,106.93,106.97,12384.0,91.2508,91.447,91.2337,91.2679,12384.0
2018-02-20 13:15:00,106.97,107.1,106.96,107.02,5259.0,91.2679,91.3788,91.2593,91.3105,5259.0
2018-02-20 13:20:00,107.0,107.03,106.77,106.87,12370.0,91.2934,91.319,91.0972,91.1825,12370.0
2018-02-20 13:25:00,106.87,106.91,106.7,106.81,24424.0,91.1825,91.2167,91.0375,91.1313,24424.0
2018-02-20 13:30:00,106.81,106.98,106.77,106.87,8843.0,91.1313,91.2764,91.0972,91.1825,8843.0
2018-02-20 13:35:00,106.86,106.99,106.84,106.87,12150.0,91.174,91.2849,91.1569,91.1825,12150.0
2018-02-20 13:40:00,106.92,107.0,106.85,106.85,4703.0,91.2252,91.2934,91.1655,91.1655,4703.0
2018-02-20 13:45:00,106.9,107.07,106.89,106.95,12927.0,91.2081,91.3532,91.1996,91.2508,12927.0
2018-02-20 13:50:00,106.96,106.98,106.85,106.92,6990.0,91.2593,91.2764,91.1655,91.2252,6990.0
2018-02-20 13:55:00,106.92,106.92,106.77,106.89,8781.0,91.2252,91.2252,91.0972,91.1996,8781.0
2018-02-20 14:00:00,106.91,107.05,106.83,106.98,22634.0,91.2167,91.3361,91.1484,91.2764,22634.0
2018-02-20 14:05:00,106.92,106.98,106.85,106.86,8477.0,91.2252,91.2764,91.1655,91.174,8477.0
2018-02-20 14:10:00,106.91,106.93,106.77,106.82,25907.0,91.2167,91.2337,91.0972,91.1399,25907.0
2018-02-20 14:15:00,106.82,106.91,106.82,106.91,10359.0,91.1399,91.2167,91.1399,91.2167,10359.0
2018-02-20 14:20:00,106.91,107.03,106.87,106.87,13856.0,91.2167,91.319,91.1825,91.1825,13856.0
2018-02-20 14:25:00,106.89,106.94,106.79,106.83,10574.0,91.1996,91.2423,91.1143,91.1484,10574.0
2018-02-20 14:30:00,106.81,106.95,106.78,106.78,17861.0,91.1313,91.2508,91.1057,91.1057,17861.0
2018-02-20 14:35:00,106.78,106.89,106.72,106.87,7603.0,91.1057,91.1996,91.0545,91.1825,7603.0
2018-02-20 14:40:00,106.92,106.93,106.8,106.89,9914.0,91.2252,91.2337,91.1228,91.1996,9914.0
2018-02-20 14:45:00,106.89,106.91,106.59,106.62,11278.0,91.1996,91.2167,90.9436,90.9692,11278.0
2018-02-20 14:50:00,106.65,106.7,106.29,106.29,18570.0,90.9948,91.0375,90.6877,90.6877,18570.0
2018-02-20 14:55:00,106.3,106.3,106.11,106.22,16731.0,90.6962,90.6962,90.5341,90.6279,16731.0
2018-02-20 15:00:00,106.24,106.39,106.21,106.24,7832.0,90.645,90.773,90.6194,90.645,7832.0
2018-02-20 15:05:00,106.23,106.3,105.87,105.94,20209.0,90.6365,90.6962,90.3293,90.389,20209.0
2018-02-20 15:10:00,105.87,106.1,105.77,106.03,15574.0,90.3293,90.5256,90.244,90.4658,15574.0
2018-02-20 15:15:00,105.99,106.22,105.99,106.14,17410.0,90.4317,90.6279,90.4317,90.5597,17410.0
2018-02-20 15:20:00,106.13,106.13,105.79,106.05,54599.0,90.5512,90.5512,90.2611,90.4829,54599.0
2018-02-20 15:25:00,106.02,106.18,106.02,106.16,14302.0,90.4573,90.5938,90.4573,90.5768,14302.0
2018-02-20 15:30:00,106.17,106.3,106.16,106.3,20882.0,90.5853,90.6962,90.5768,90.6962,20882.0
2018-02-20 15:35:00,106.32,106.37,106.23,106.27,25792.0,90.7133,90.7559,90.6365,90.6706,25792.0
2018-02-20 15:40:00,106.25,106.28,106.1,106.11,25609.0,90.6535,90.6791,90.5256,90.5341,25609.0
2018-02-20 15:45:00,106.11,106.48,106.02,106.43,35682.0,90.5341,90.8498,90.4573,90.8071,35682.0
2018-02-20 15:50:00,106.46,106.55,106.41,106.55,39948.0,90.8327,90.9095,90.7901,90.9095,39948.0
2018-02-20 15:55:00,106.56,106.59,106.36,106.41,76498.0,90.918,90.9436,90.7474,90.7901,76498.0
2018-02-21 09:30:00,106.6,107.4,106.35,106.54,66426.0,91.2267,91.9114,91.0128,91.1754,66426.0
2018-02-21 09:35:00,106.42,106.53,106.09,106.39,15259.0,91.0727,91.1668,90.7903,91.047,15259.0
2018-02-21 09:40:00,106.45,106.46,106.04,106.19,11641.0,91.0984,91.1069,90.7475,90.8759,11641.0
2018-02-21 09:45:00,106.05,106.46,105.9,106.19,9252.0,90.7561,91.1069,90.6277,90.8759,9252.0
2018-02-21 09:50:00,106.25,106.3,105.84,105.84,13970.0,90.9272,90.97,90.5763,90.5763,13970.0
2018-02-21 09:55:00,105.85,106.22,105.73,106.02,7498.0,90.5849,90.9015,90.4822,90.7304,7498.0
2018-02-21 10:00:00,106.15,106.27,105.85,106.02,13895.0,90.8416,90.9443,90.5849,90.7304,13895.0
2018-02-21 10:05:00,106.03,106.57,105.96,106.56,8844.0,90.7389,91.2011,90.679,91.1925,8844.0
2018-02-21 10:10:00,106.58,106.58,106.21,106.21,8020.0,91.2096,91.2096,90.893,90.893,8020.0
2018-02-21 10:15:00,106.18,106.41,106.09,106.14,7710.0,90.8673,91.0641,90.7903,90.8331,7710.0
2018-02-21 10:20:00,106.13,106.14,105.95,106.14,6438.0,90.8245,90.8331,90.6705,90.8331,6438.0
2018-02-21 10:25:00,106.1,106.26,106.07,106.21,8000.0,90.7988,90.9358,90.7732,90.893,8000.0
2018-02-21 10:30:00,106.2,106.3,106.01,106.16,14001.0,90.8844,90.97,90.7218,90.8502,14001.0
2018-02-21 10:35:00,106.11,106.39,106.06,106.28,11450.0,90.8074,91.047,90.7646,90.9529,11450.0
2018-02-21 10:40:00,106.3,106.36,106.13,106.35,9680.0,90.97,91.0213,90.8245,91.0128,9680.0
2018-02-21 10:45:00,106.35,106.46,106.07,106.16,7000.0,91.0128,91.1069,90.7732,90.8502,7000.0
2018-02-21 10:50:00,106.19,106.27,106.1,106.27,7353.0,90.8759,90.9443,90.7988,90.9443,7353.0
2018-02-21 10:55:00,106.27,106.34,106.15,106.28,10608.0,90.9443,91.0042,90.8416,90.9529,10608.0
2018-02-21 11:00:00,106.28,106.38,106.19,106.25,7669.0,90.9529,91.0385,90.8759,90.9272,7669.0
2018-02-21 11:05:00,106.29,106.49,106.29,106.34,16159.0,90.9614,91.1326,90.9614,91.0042,16159.0
2018-02-21 11:10:00,106.29,106.38,106.19,106.32,11628.0,90.9614,91.0385,90.8759,90.9871,11628.0
2018-02-21 11:15:00,106.29,106.42,106.25,106.42,4500.0,90.9614,91.0727,90.9272,91.0727,4500.0
2018-02-21 11:20:00,106.45,106.46,106.28,106.32,5615.0,91.0984,91.1069,90.9529,90.9871,5615.0
2018-02-21 11:25:00,106.34,106.5,106.32,106.4,4300.0,91.0042,91.1412,90.9871,91.0556,4300.0
2018-02-21 11:30:00,106.36,106.6,106.28,106.44,14877.0,91.0213,91.2267,90.9529,91.0898,14877.0
2018-02-21 11:35:00,106.43,106.44,106.21,106.26,2600.0,91.0813,91.0898,90.893,90.9358,2600.0
2018-02-21 11:40:00,106.2,106.44,106.2,106.23,3910.0,90.8844,91.0898,90.8844,90.9101,3910.0
2018-02-21 11:45:00,106.26,106.39,106.22,106.34,6531.0,90.9358,91.047,90.9015,91.0042,6531.0
2018-02-21 11:50:00,106.31,106.36,106.13,106.13,6003.0,90.9786,91.0213,90.8245,90.8245,6003.0
2018-02-21 11:55:00,106.11,106.2,106.04,106.04,5386.0,90.8074,90.8844,90.7475,90.7475,5386.0
2018-02-21 12:00:00,106.12,106.2,106.09,106.09,6296.0,90.816,90.8844,90.7903,90.7903,6296.0
2018-02-21 12:05:00,106.09,106.15,105.86,105.94,9974.0,90.7903,90.8416,90.5935,90.6619,9974.0
2018-02-21 12:10:00,105.98,106.03,105.91,105.93,5250.0,90.6961,90.7389,90.6362,90.6534,5250.0
2018-02-21 12:15:00,105.9,106.13,105.9,106.1,5576.0,90.6277,90.8245,90.6277,90.7988,5576.0
2018-02-21 12:20:00,106.08,106.08,105.91,105.95,2300.0,90.7817,90.7817,90.6362,90.6705,2300.0
2018-02-21 12:25:00,105.92,106.04,105.87,106.02,4000.0,90.6448,90.7475,90.602,90.7304,4000.0
2018-02-21 12:30:00,105.95,106.07,105.93,106.07,6025.0,90.6705,90.7732,90.6534,90.7732,6025.0
2018-02-21 12:35:00,106.08,106.1,106.04,106.04,3120.0,90.7817,90.7988,90.7475,90.7475,3120.0
2018-02-21 12:40:00,106.08,106.2,106.04,106.04,2840.0,90.7817,90.8844,90.7475,90.7475,2840.0
2018-02-21 12:45:00,106.0,106.15,105.94,106.01,5406.0,90.7133,90.8416,90.6619,90.7218,5406.0
2018-02-21 12:50:00,106.05,106.15,105.89,105.97,4078.0,90.7561,90.8416,90.6191,90.6876,4078.0
2018-02-21 12:55:00,105.98,106.09,105.93,106.05,9130.0,90.6961,90.7903,90.6534,90.7561,9130.0
2018-02-21 13:00:00,106.09,106.15,106.04,106.12,6172.0,90.7903,90.8416,90.7475,90.816,6172.0
2018-02-21 13:05:00,106.17,106.31,106.16,106.27,6985.0,90.8587,90.9786,90.8502,90.9443,6985.0
2018-02-21 13:10:00,106.4,106.44,106.19,106.21,3609.0,91.0556,91.0898,90.8759,90.893,3609.0
2018-02-21 13:15:00,106.28,106.4,106.25,106.25,2954.0,90.9529,91.0556,90.9272,90.9272,2954.0
2018-02-21 13:20:00,106.27,106.35,106.17,106.32,3852.0,90.9443,91.0128,90.8587,90.9871,3852.0
2018-02-21 13:25:00,106.34,106.5,106.28,106.5,4840.0,91.0042,91.1412,90.9529,91.1412,4840.0
2018-02-21 13:30:00,106.48,106.58,106.38,106.4,6232.0,91.124,91.2096,91.0385,91.0556,6232.0
2018-02-21 13:35:00,106.39,106.49,106.36,106.39,3550.0,91.047,91.1326,91.0213,91.047,3550.0
2018-02-21 13:40:00,106.36,106.37,106.28,106.31,6700.0,91.0213,91.0299,90.9529,90.9786,6700.0
2018-02-21 13:45:00,106.31,106.53,106.3,106.46,7403.0,90.9786,91.1668,90.97,91.1069,7403.0
2018-02-21 13:50:00,106.52,106.72,106.52,106.62,5386.0,91.1583,91.3294,91.1583,91.2439,5386.0
2018-02-21 13:55:00,106.66,106.7,106.6,106.66,4866.0,91.2781,91.3123,91.2267,91.2781,4866.0
2018-02-21 14:00:00,106.6,106.99,106.53,106.8,12372.0,91.2267,91.5605,91.1668,91.3979,12372.0
2018-02-21 14:05:00,106.82,107.1,106.82,107.02,16233.0,91.415,91.6546,91.415,91.5862,16233.0
2018-02-21 14:10:00,106.96,106.99,106.83,106.83,6230.0,91.5348,91.5605,91.4236,91.4236,6230.0
2018-02-21 14:15:00,106.86,106.96,106.81,106.94,6138.0,91.4492,91.5348,91.4065,91.5177,6138.0
2018-02-21 14:20:00,106.97,107.09,106.77,107.07,8810.0,91.5434,91.6461,91.3722,91.629,8810.0
2018-02-21 14:25:00,107.07,107.2,106.98,106.98,10052.0,91.629,91.7402,91.5519,91.5519,10052.0
2018-02-21 14:30:00,107.04,107.11,106.86,106.94,9277.0,91.6033,91.6632,91.4492,91.5177,9277.0
2018-02-21 14:35:00,107.0,107.0,106.82,106.89,6446.0,91.569,91.569,91.415,91.4749,6446.0
2018-02-21 14:40:00,106.86,106.89,106.68,106.82,6134.0,91.4492,91.4749,91.2952,91.415,6134.0
2018-02-21 14:45:00,106.76,106.84,106.65,106.69,5398.0,91.3637,91.4321,91.2695,91.3038,5398.0
2018-02-21 14:50:00,106.68,106.68,106.49,106.63,11220.0,91.2952,91.2952,91.1326,91.2524,11220.0
2018-02-21 14:55:00,106.61,106.81,106.6,106.71,16306.0,91.2353,91.4065,91.2267,91.3209,16306.0
2018-02-21 15:00:00,106.74,106.74,106.51,106.6,25817.0,91.3465,91.3465,91.1497,91.2267,25817.0
2018-02-21 15:05:00,106.58,106.63,106.39,106.39,22870.0,91.2096,91.2524,91.047,91.047,22870.0
2018-02-21 15:10:00,106.39,106.6,106.12,106.47,20340.0,91.047,91.2267,90.816,91.1155,20340.0
2018-02-21 15:15:00,106.44,106.63,106.33,106.56,14134.0,91.0898,91.2524,90.9957,91.1925,14134.0
2018-02-21 15:20:00,106.61,106.68,106.43,106.47,27568.0,91.2353,91.2952,91.0813,91.1155,27568.0
2018-02-21 15:25:00,106.4,106.7,106.37,106.57,13624.0,91.0556,91.3123,91.0299,91.2011,13624.0
2018-02-21 15:30:00,106.57,106.74,106.57,106.72,17646.0,91.2011,91.3465,91.2011,91.3294,17646.0
2018-02-21 15:35:00,106.72,106.78,106.42,106.42,23169.0,91.3294,91.3808,91.0727,91.0727,23169.0
2018-02-21 15:40:00,106.42,106.43,106.2,106.25,40697.0,91.0727,91.0813,90.8844,90.9272,40697.0
2018-02-21 15:45:00,106.25,106.66,106.22,106.4,37783.0,90.9272,91.2781,90.9015,91.0556,37783.0
2018-02-21 15:50:00,106.41,106.44,106.13,106.27,57781.0,91.0641,91.0898,90.8245,90.9443,57781.0
2018-02-21 15:55:00,106.29,106.3,105.94,106.01,158997.0,90.9614,90.97,90.6619,90.7218,158997.0
2018-02-22 09:30:00,106.6,106.66,106.07,106.33,45609.0,91.2267,91.2781,90.7732,90.9957,45609.0
2018-02-22 09:35:00,106.26,106.43,105.97,106.36,16092.0,90.9358,91.0813,90.6876,91.0213,16092.0
2018-02-22 09:40:00,106.44,106.58,106.22,106.58,15157.0,91.0898,91.2096,90.9015,91.2096,15157.0
2018-02-22 09:45:00,106.58,106.72,106.47,106.47,9606.0,91.2096,91.3294,91.1155,91.1155,9606.0
2018-02-22 09:50:00,106.47,106.86,106.38,106.59,25915.0,91.1155,91.4492,91.0385,91.2182,25915.0
2018-02-22 09:55:00,106.54,106.68,106.28,106.68,18640.0,91.1754,91.2952,90.9529,91.2952,18640.0
2018-02-22 10:00:00,106.65,106.85,106.37,106.84,12800.0,91.2695,91.4407,91.0299,91.4321,12800.0
2018-02-22 10:05:00,106.84,107.06,106.72,107.02,26270.0,91.4321,91.6204,91.3294,91.5862,26270.0
2018-02-22 10:10:00,107.0,107.1,106.91,106.97,37187.0,91.569,91.6546,91.492,91.5434,37187.0
2018-02-22 10:15:00,106.99,107.08,106.88,106.91,41132.0,91.5605,91.6375,91.4664,91.492,41132.0
2018-02-22 10:20:00,106.92,107.06,106.86,107.06,23641.0,91.5006,91.6204,91.4492,91.6204,23641.0
2018-02-22 10:25:00,107.06,107.15,106.92,107.05,35990.0,91.6204,91.6974,91.5006,91.6118,35990.0
2018-02-22 10:30:00,107.05,107.11,106.91,106.94,27945.0,91.6118,91.6632,91.492,91.5177,27945.0
2018-02-22 10:35:00,106.91,107.1,106.9,107.07,27169.0,91.492,91.6546,91.4835,91.629,27169.0
2018-02-22 10:40:00,107.07,107.11,107.0,107.08,21180.0,91.629,91.6632,91.569,91.6375,21180.0
2018-02-22 10:45:00,107.09,107.22,107.03,107.14,19220.0,91.6461,91.7573,91.5947,91.6889,19220.0
2018-02-22 10:50:00,107.17,107.3,107.06,107.11,20632.0,91.7145,91.8258,91.6204,91.6632,20632.0
2018-02-22 10:55:00,107.12,107.21,106.92,106.92,24640.0,91.6717,91.7488,91.5006,91.5006,24640.0
2018-02-22 11:00:00,106.96,107.02,106.8,106.99,16937.0,91.5348,91.5862,91.3979,91.5605,16937.0
2018-02-22 11:05:00,106.99,107.25,106.99,107.17,16842.0,91.5605,91.783,91.5605,91.7145,16842.0
2018-02-22 11:10:00,107.17,107.28,107.1,107.22,11010.0,91.7145,91.8087,91.6546,91.7573,11010.0
2018-02-22 11:15:00,107.24,107.27,107.05,107.05,7245.0,91.7744,91.8001,91.6118,91.6118,7245.0
2018-02-22 11:20:00,107.09,107.21,107.06,107.2,15980.0,91.6461,91.7488,91.6204,91.7402,15980.0
2018-02-22 11:25:00,107.2,107.4,107.19,107.4,12403.0,91.7402,91.9114,91.7316,91.9114,12403.0
2018-02-22 11:30:00,107.38,107.41,107.19,107.24,26510.0,91.8942,91.9199,91.7316,91.7744,26510.0
2018-02-22 11:35:00,107.23,107.32,107.11,107.31,14965.0,91.7659,91.8429,91.6632,91.8343,14965.0
2018-02-22 11:40:00,107.29,107.34,107.25,107.31,4315.0,91.8172,91.86,91.783,91.8343,4315.0
2018-02-22 11:45:00,107.31,107.34,107.25,107.34,6383.0,91.8343,91.86,91.783,91.86,6383.0
2018-02-22 11:50:00,107.29,107.44,107.25,107.37,11710.0,91.8172,91.9456,91.783,91.8857,11710.0
2018-02-22 11:55:00,107.37,107.45,107.24,107.27,14251.0,91.8857,91.9542,91.7744,91.8001,14251.0
2018-02-22 12:00:00,107.28,107.45,107.27,107.27,18582.0,91.8087,91.9542,91.8001,91.8001,18582.0
2018-02-22 12:05:00,107.3,107.34,107.24,107.32,11149.0,91.8258,91.86,91.7744,91.8429,11149.0
2018-02-22 12:10:00,107.31,107.37,107.27,107.31,15943.0,91.8343,91.8857,91.8001,91.8343,15943.0
2018-02-22 12:15:00,107.3,107.44,107.29,107.35,12785.0,91.8258,91.9456,91.8172,91.8686,12785.0
2018-02-22 12:20:00,107.36,107.4,107.33,107.38,3700.0,91.8771,91.9114,91.8515,91.8942,3700.0
2018-02-22 12:25:00,107.39,107.4,107.19,107.26,15904.0,91.9028,91.9114,91.7316,91.7916,15904.0
2018-02-22 12:30:00,107.25,107.35,107.19,107.24,21087.0,91.783,91.8686,91.7316,91.7744,21087.0
2018-02-22 12:35:00,107.25,107.34,107.18,107.2,12664.0,91.783,91.86,91.7231,91.7402,12664.0
2018-02-22 12:40:00,107.16,107.21,106.97,106.98,18471.0,91.706,91.7488,91.5434,91.5519,18471.0
2018-02-22 12:45:00,106.95,107.12,106.89,106.9,24910.0,91.5263,91.6717,91.4749,91.4835,24910.0
2018-02-22 12:50:00,106.87,107.01,106.74,106.98,22452.0,91.4578,91.5776,91.3465,91.5519,22452.0
2018-02-22 12:55:00,106.93,106.93,106.81,106.82,9756.0,91.5091,91.5091,91.4065,91.415,9756.0
2018-02-22 13:00:00,106.81,106.94,106.76,106.92,10860.0,91.4065,91.5177,91.3637,91.5006,10860.0
2018-02-22 13:05:00,106.86,106.99,106.8,106.9,7908.0,91.4492,91.5605,91.3979,91.4835,7908.0
2018-02-22 13:10:00,106.94,106.94,106.71,106.78,21040.0,91.5177,91.5177,91.3209,91.3808,21040.0
2018-02-22 13:15:00,106.77,106.93,106.73,106.8,17941.0,91.3722,91.5091,91.338,91.3979,17941.0
2018-02-22 13:20:00,106.82,106.93,106.78,106.78,13050.0,91.415,91.5091,91.3808,91.3808,13050.0
2018-02-22 13:25:00,106.79,106.92,106.78,106.89,14349.0,91.3893,91.5006,91.3808,91.4749,14349.0
2018-02-22 13:30:00,106.88,106.88,106.68,106.7,40125.0,91.4664,91.4664,91.2952,91.3123,40125.0
2018-02-22 13:35:00,106.7,106.71,106.47,106.48,19929.0,91.3123,91.3209,91.1155,91.124,19929.0
2018-02-22 13:40:00,106.43,106.63,106.39,106.61,36921.0,91.0813,91.2524,91.047,91.2353,36921.0
2018-02-22 13:45:00,106.58,106.6,106.43,106.5,33042.0,91.2096,91.2267,91.0813,91.1412,33042.0
2018-02-22 13:50:00,106.52,106.9,106.49,106.86,15853.0,91.1583,91.4835,91.1326,91.4492,15853.0
2018-02-22 13:55:00,106.85,107.0,106.81,106.99,15949.0,91.4407,91.569,91.4065,91.5605,15949.0
2018-02-22 14:00:00,106.95,107.07,106.94,107.01,12706.0,91.5263,91.629,91.5177,91.5776,12706.0
2018-02-22 14:05:00,107.0,107.05,106.85,106.85,11182.0,91.569,91.6118,91.4407,91.4407,11182.0
2018-02-22 14:10:00,106.87,106.9,106.76,106.85,7800.0,91.4578,91.4835,91.3637,91.4407,7800.0
2018-02-22 14:15:00,106.85,106.96,106.81,106.92,7038.0,91.4407,91.5348,91.4065,91.5006,7038.0
2018-02-22 14:20:00,106.93,106.94,106.78,106.9,4795.0,91.5091,91.5177,91.3808,91.4835,4795.0
2018-02-22 14:25:00,106.9,107.13,106.8,107.13,7505.0,91.4835,91.6803,91.3979,91.6803,7505.0
2018-02-22 14:30:00,107.17,107.28,107.08,107.26,14570.0,91.7145,91.8087,91.6375,91.7916,14570.0
2018-02-22 14:35:00,107.26,107.36,107.22,107.36,18100.0,91.7916,91.8771,91.7573,91.8771,18100.0
2018-02-22 14:40:00,107.33,107.43,107.24,107.27,46297.0,91.8515,91.937,91.7744,91.8001,46297.0
2018-02-22 14:45:00,107.24,107.43,107.24,107.3,16558.0,91.7744,91.937,91.7744,91.8258,16558.0
2018-02-22 14:50:00,107.31,107.42,107.27,107.4,47309.0,91.8343,91.9285,91.8001,91.9114,47309.0
2018-02-22 14:55:00,107.41,107.42,107.03,107.14,66235.0,91.9199,91.9285,91.5947,91.6889,66235.0
2018-02-22 15:00:00,107.15,107.26,107.12,107.22,45483.0,91.6974,91.7916,91.6717,91.7573,45483.0
2018-02-22 15:05:00,107.2,107.28,107.03,107.06,32682.0,91.7402,91.8087,91.5947,91.6204,32682.0
2018-02-22 15:10:00,107.08,107.24,107.06,107.2,24279.0,91.6375,91.7744,91.6204,91.7402,24279.0
2018-02-22 15:15:00,107.19,107.27,107.08,107.22,24157.0,91.7316,91.8001,91.6375,91.7573,24157.0
2018-02-22 15:20:00,107.2,107.27,107.06,107.09,30995.0,91.7402,91.8001,91.6204,91.6461,30995.0
2018-02-22 15:25:00,107.08,107.26,107.08,107.08,24403.0,91.6375,91.7916,91.6375,91.6375,24403.0
2018-02-22 15:30:00,107.11,107.24,107.07,107.19,26452.0,91.6632,91.7744,91.629,91.7316,26452.0
2018-02-22 15:35:00,107.21,107.26,107.15,107.24,33014.0,91.7488,91.7916,91.6974,91.7744,33014.0
2018-02-22 15:40:00,107.22,107.32,107.17,107.2,33034.0,91.7573,91.8429,91.7145,91.7402,33034.0
2018-02-22 15:45:00,107.18,107.19,106.85,106.97,68810.0,91.7231,91.7316,91.4407,91.5434,68810.0
2018-02-22 15:50:00,106.89,107.28,106.89,107.2,64038.0,91.4749,91.8087,91.4749,91.7402,64038.0
2018-02-22 15:55:00,107.22,107.5,107.09,107.25,130625.0,91.7573,91.9969,91.6461,91.783,130625.0
2018-02-23 09:30:00,108.0,108.25,107.71,108.17,66916.0,92.4248,92.6388,92.1767,92.5703,66916.0
2018-02-23 09:35:00,108.24,108.32,107.96,108.07,17509.0,92.6302,92.6987,92.3906,92.4847,17509.0
2018-02-23 09:40:00,108.11,108.22,107.89,107.98,15511.0,92.519,92.6131,92.3307,92.4077,15511.0
2018-02-23 09:45:00,108.01,108.01,107.62,107.68,16118.0,92.4334,92.4334,92.0996,92.151,16118.0
2018-02-23 09:50:00,107.67,107.85,107.48,107.84,22508.0,92.1424,92.2965,91.9798,92.2879,22508.0
2018-02-23 09:55:00,107.82,107.82,107.48,107.76,14111.0,92.2708,92.2708,91.9798,92.2194,14111.0
2018-02-23 10:00:00,107.77,107.82,107.56,107.73,11109.0,92.228,92.2708,92.0483,92.1938,11109.0
2018-02-23 10:05:00,107.77,107.78,107.46,107.58,27424.0,92.228,92.2366,91.9627,92.0654,27424.0
2018-02-23 10:10:00,107.56,107.64,107.23,107.23,17413.0,92.0483,92.1168,91.7659,91.7659,17413.0
2018-02-23 10:15:00,107.26,107.46,107.23,107.36,13666.0,91.7916,91.9627,91.7659,91.8771,13666.0
2018-02-23 10:20:00,107.32,107.32,107.13,107.14,10502.0,91.8429,91.8429,91.6803,91.6889,10502.0
2018-02-23 10:25:00,107.1,107.45,107.06,107.28,24391.0,91.6546,91.9542,91.6204,91.8087,24391.0
2018-02-23 10:30:00,107.3,107.4,107.13,107.13,9800.0,91.8258,91.9114,91.6803,91.6803,9800.0
2018-02-23 10:35:00,107.18,107.38,107.09,107.33,10320.0,91.7231,91.8942,91.6461,91.8515,10320.0
2018-02-23 10:40:00,107.35,107.37,107.01,107.16,16600.0,91.8686,91.8857,91.5776,91.706,16600.0
2018-02-23 10:45:00,107.13,107.24,107.12,107.13,11038.0,91.6803,91.7744,91.6717,91.6803,11038.0
2018-02-23 10:50:00,107.1,107.35,107.1,107.33,7473.0,91.6546,91.8686,91.6546,91.8515,7473.0
2018-02-23 10:55:00,107.27,107.34,107.19,107.19,5450.0,91.8001,91.86,91.7316,91.7316,5450.0
2018-02-23 11:00:00,107.28,107.44,107.24,107.4,9000.0,91.8087,91.9456,91.7744,91.9114,9000.0
2018-02-23 11:05:00,107.34,107.47,107.2,107.38,17144.0,91.86,91.9713,91.7402,91.8942,17144.0
2018-02-23 11:10:00,107.38,107.51,107.34,107.48,6600.0,91.8942,92.0055,91.86,91.9798,6600.0
2018-02-23 11:15:00,107.52,107.54,107.29,107.31,10680.0,92.0141,92.0312,91.8172,91.8343,10680.0
2018-02-23 11:20:00,107.32,107.46,107.27,107.29,11423.0,91.8429,91.9627,91.8001,91.8172,11423.0
2018-02-23 11:25:00,107.25,107.33,107.15,107.18,7075.0,91.783,91.8515,91.6974,91.7231,7075.0
2018-02-23 11:30:00,107.22,107.3,107.18,107.22,10235.0,91.7573,91.8258,91.7231,91.7573,10235.0
2018-02-23 11:35:00,107.19,107.39,107.15,107.39,12969.0,91.7316,91.9028,91.6974,91.9028,12969.0
2018-02-23 11:40:00,107.44,107.47,107.27,107.31,7130.0,91.9456,91.9713,91.8001,91.8343,7130.0
2018-02-23 11:45:00,107.31,107.35,107.27,107.3,8573.0,91.8343,91.8686,91.8001,91.8258,8573.0
2018-02-23 11:50:00,107.31,107.41,107.25,107.34,9105.0,91.8343,91.9199,91.783,91.86,9105.0
2018-02-23 11:55:00,107.33,107.53,107.2,107.5,20223.0,91.8515,92.0226,91.7402,91.9969,20223.0
2018-02-23 12:00:00,107.52,107.66,107.48,107.61,16930.0,92.0141,92.1339,91.9798,92.0911,16930.0
2018-02-23 12:05:00,107.66,107.73,107.62,107.65,9464.0,92.1339,92.1938,92.0996,92.1253,9464.0
2018-02-23 12:10:00,107.7,107.9,107.7,107.9,8756.0,92.1681,92.3393,92.1681,92.3393,8756.0
2018-02-23 12:15:00,107.9,107.96,107.87,107.9,12346.0,92.3393,92.3906,92.3136,92.3393,12346.0
2018-02-23 12:20:00,107.91,107.91,107.73,107.82,8883.0,92.3478,92.3478,92.1938,92.2708,8883.0
2018-02-23 12:25:00,107.77,107.79,107.53,107.54,5485.0,92.228,92.2451,92.0226,92.0312,5485.0
2018-02-23 12:30:00,107.58,107.68,107.52,107.68,5503.0,92.0654,92.151,92.0141,92.151,5503.0
2018-02-23 12:35:00,107.65,107.73,107.65,107.71,3300.0,92.1253,92.1938,92.1253,92.1767,3300.0
2018-02-23 12:40:00,107.76,107.77,107.65,107.65,3479.0,92.2194,92.228,92.1253,92.1253,3479.0
2018-02-23 12:45:00,107.59,107.76,107.58,107.76,1704.0,92.074,92.2194,92.0654,92.2194,1704.0
2018-02-23 12:50:00,107.79,107.87,107.67,107.87,6150.0,92.2451,92.3136,92.1424,92.3136,6150.0
2018-02-23 12:55:00,107.79,107.88,107.73,107.73,6234.0,92.2451,92.3221,92.1938,92.1938,6234.0
2018-02-23 13:00:00,107.73,107.78,107.54,107.63,2588.0,92.1938,92.2366,92.0312,92.1082,2588.0
2018-02-23 13:05:00,107.6,107.67,107.54,107.64,5027.0,92.0825,92.1424,92.0312,92.1168,5027.0
2018-02-23 13:10:00,107.66,107.67,107.56,107.65,8471.0,92.1339,92.1424,92.0483,92.1253,8471.0
2018-02-23 13:15:00,107.66,107.89,107.66,107.89,10940.0,92.1339,92.3307,92.1339,92.3307,10940.0
2018-02-23 13:20:00,107.85,107.92,107.83,107.88,6549.0,92.2965,92.3564,92.2794,92.3221,6549.0
2018-02-23 13:25:00,107.9,107.94,107.84,107.89,7500.0,92.3393,92.3735,92.2879,92.3307,7500.0
2018-02-23 13:30:00,107.84,107.94,107.84,107.94,5300.0,92.2879,92.3735,92.2879,92.3735,5300.0
2018-02-23 13:35:00,107.94,107.95,107.83,107.89,5384.0,92.3735,92.382,92.2794,92.3307,5384.0
2018-02-23 13:40:00,107.86,107.93,107.79,107.89,7434.0,92.305,92.3649,92.2451,92.3307,7434.0
2018-02-23 13:45:00,107.91,107.94,107.77,107.77,2900.0,92.3478,92.3735,92.228,92.228,2900.0
2018-02-23 13:50:00,107.81,107.89,107.74,107.75,7798.0,92.2622,92.3307,92.2023,92.2109,7798.0
2018-02-23 13:55:00,107.79,107.97,107.74,107.93,5297.0,92.2451,92.3992,92.2023,92.3649,5297.0
2018-02-23 14:00:00,107.94,108.0,107.81,107.81,14967.0,92.3735,92.4248,92.2622,92.2622,14967.0
2018-02-23 14:05:00,107.8,107.89,107.68,107.8,8896.0,92.2537,92.3307,92.151,92.2537,8896.0
2018-02-23 14:10:00,107.81,107.83,107.71,107.8,8807.0,92.2622,92.2794,92.1767,92.2537,8807.0
2018-02-23 14:15:00,107.75,107.78,107.6,107.6,14816.0,92.2109,92.2366,92.0825,92.0825,14816.0
2018-02-23 14:20:00,107.59,107.89,107.56,107.74,18631.0,92.074,92.3307,92.0483,92.2023,18631.0
2018-02-23 14:25:00,107.74,107.77,107.66,107.71,7333.0,92.2023,92.228,92.1339,92.1767,7333.0
2018-02-23 14:30:00,107.72,107.76,107.71,107.75,17881.0,92.1852,92.2194,92.1767,92.2109,17881.0
2018-02-23 14:35:00,107.74,107.81,107.6,107.68,10250.0,92.2023,92.2622,92.0825,92.151,10250.0
2018-02-23 14:40:00,107.71,107.81,107.68,107.77,12362.0,92.1767,92.2622,92.151,92.228,12362.0
2018-02-23 14:45:00,107.81,108.01,107.81,107.93,29171.0,92.2622,92.4334,92.2622,92.3649,29171.0
2018-02-23 14:50:00,107.93,107.99,107.88,107.92,9990.0,92.3649,92.4163,92.3221,92.3564,9990.0
2018-02-23 14:55:00,107.95,107.99,107.89,107.9,12868.0,92.382,92.4163,92.3307,92.3393,12868.0
2018-02-23 15:00:00,107.94,108.25,107.94,108.23,29882.0,92.3735,92.6388,92.3735,92.6217,29882.0
2018-02-23 15:05:00,108.22,108.29,108.17,108.24,12035.0,92.6131,92.673,92.5703,92.6302,12035.0
2018-02-23 15:10:00,108.26,108.35,108.15,108.15,19834.0,92.6473,92.7244,92.5532,92.5532,19834.0
2018-02-23 15:15:00,108.15,108.26,108.13,108.2,21778.0,92.5532,92.6473,92.5361,92.596,21778.0
2018-02-23 15:20:00,108.19,108.25,108.15,108.2,17736.0,92.5874,92.6388,92.5532,92.596,17736.0
2018-02-23 15:25:00,108.19,108.31,108.1,108.1,22605.0,92.5874,92.6901,92.5104,92.5104,22605.0
2018-02-23 15:30:00,108.11,108.27,108.11,108.14,23535.0,92.519,92.6559,92.519,92.5446,23535.0
2018-02-23 15:35:00,108.16,108.33,108.16,108.21,18931.0,92.5618,92.7072,92.5618,92.6046,18931.0
2018-02-23 15:40:00,108.26,108.35,108.23,108.29,40130.0,92.6473,92.7244,92.6217,92.673,40130.0
2018-02-23 15:45:00,108.26,108.32,108.02,108.1,30261.0,92.6473,92.6987,92.442,92.5104,30261.0
2018-02-23 15:50:00,108.1,108.14,107.95,107.97,44213.0,92.5104,92.5446,92.382,92.3992,44213.0
2018-02-23 15:55:00,107.97,108.24,107.95,108.23,93322.0,92.3992,92.6302,92.382,92.6217,93322.0
2018-02-26 09:30:00,108.65,108.94,108.41,108.75,42063.0,92.9811,93.2293,92.7757,93.0667,42063.0
2018-02-26 09:35:00,108.84,109.18,108.77,108.95,35702.0,93.1437,93.4347,93.0838,93.2378,35702.0
2018-02-26 09:40:00,108.98,108.98,108.26,108.52,21824.0,93.2635,93.2635,92.6473,92.8698,21824.0
2018-02-26 09:45:00,108.58,108.8,108.52,108.66,12848.0,92.9212,93.1095,92.8698,92.9897,12848.0
2018-02-26 09:50:00,108.65,108.82,108.62,108.77,11715.0,92.9811,93.1266,92.9554,93.0838,11715.0
2018-02-26 09:55:00,108.78,108.99,108.78,108.99,9675.0,93.0923,93.2721,93.0923,93.2721,9675.0
2018-02-26 10:00:00,108.96,109.15,108.95,109.06,14940.0,93.2464,93.409,93.2378,93.332,14940.0
2018-02-26 10:05:00,109.06,109.23,108.98,109.23,20572.0,93.332,93.4775,93.2635,93.4775,20572.0
2018-02-26 10:10:00,109.24,109.24,109.03,109.17,8782.0,93.486,93.486,93.3063,93.4261,8782.0
2018-02-26 10:15:00,109.1,109.28,109.07,109.22,11249.0,93.3662,93.5202,93.3405,93.4689,11249.0
2018-02-26 10:20:00,109.18,109.25,109.12,109.2,9552.0,93.4347,93.4946,93.3833,93.4518,9552.0
2018-02-26 10:25:00,109.2,109.26,108.91,108.96,12525.0,93.4518,93.5031,93.2036,93.2464,12525.0
2018-02-26 10:30:00,108.92,109.09,108.87,109.05,11615.0,93.2122,93.3576,93.1694,93.3234,11615.0
2018-02-26 10:35:00,109.07,109.12,108.78,108.94,9975.0,93.3405,93.3833,93.0923,93.2293,9975.0
2018-02-26 10:40:00,108.96,108.97,108.78,108.78,13773.0,93.2464,93.2549,93.0923,93.0923,13773.0
2018-02-26 10:45:00,108.79,108.83,108.6,108.75,14356.0,93.1009,93.1351,92.9383,93.0667,14356.0
2018-02-26 10:50:00,108.74,108.74,108.51,108.55,10025.0,93.0581,93.0581,92.8613,92.8955,10025.0
2018-02-26 10:55:00,108.63,108.73,108.61,108.63,6050.0,92.964,93.0496,92.9469,92.964,6050.0
2018-02-26 11:00:00,108.65,108.69,108.51,108.62,11455.0,92.9811,93.0153,92.8613,92.9554,11455.0
2018-02-26 11:05:00,108.62,108.65,108.53,108.58,6194.0,92.9554,92.9811,92.8784,92.9212,6194.0
2018-02-26 11:10:00,108.59,108.78,108.55,108.73,11111.0,92.9297,93.0923,92.8955,93.0496,11111.0
2018-02-26 11:15:00,108.75,108.88,108.71,108.88,4912.0,93.0667,93.1779,93.0324,93.1779,4912.0
2018-02-26 11:20:00,108.87,108.94,108.85,108.91,4100.0,93.1694,93.2293,93.1523,93.2036,4100.0
2018-02-26 11:25:00,108.89,108.98,108.85,108.9,7203.0,93.1865,93.2635,93.1523,93.195,7203.0
2018-02-26 11:30:00,108.93,109.05,108.89,109.05,4765.0,93.2207,93.3234,93.1865,93.3234,4765.0
2018-02-26 11:35:00,109.07,109.15,108.95,109.15,8677.0,93.3405,93.409,93.2378,93.409,8677.0
2018-02-26 11:40:00,109.11,109.25,109.11,109.16,15731.0,93.3748,93.4946,93.3748,93.4175,15731.0
2018-02-26 11:45:00,109.19,109.3,109.17,109.21,5472.0,93.4432,93.5374,93.4261,93.4603,5472.0
2018-02-26 11:50:00,109.22,109.28,109.21,109.26,6438.0,93.4689,93.5202,93.4603,93.5031,6438.0
2018-02-26 11:55:00,109.29,109.34,109.22,109.23,7686.0,93.5288,93.5716,93.4689,93.4775,7686.0
2018-02-26 12:00:00,109.27,109.4,109.21,109.38,8118.0,93.5117,93.6229,93.4603,93.6058,8118.0
2018-02-26 12:05:00,109.39,109.46,109.35,109.39,7179.0,93.6144,93.6743,93.5801,93.6144,7179.0
2018-02-26 12:10:00,109.43,109.5,109.23,109.27,9455.0,93.6486,93.7085,93.4775,93.5117,9455.0
2018-02-26 12:15:00,109.24,109.35,109.24,109.34,7586.0,93.486,93.5801,93.486,93.5716,7586.0
2018-02-26 12:20:00,109.32,109.4,109.31,109.39,3029.0,93.5545,93.6229,93.5459,93.6144,3029.0
2018-02-26 12:25:00,109.4,109.6,109.39,109.59,10261.0,93.6229,93.7941,93.6144,93.7855,10261.0
2018-02-26 12:30:00,109.61,109.69,109.54,109.66,9569.0,93.8027,93.8711,93.7427,93.8454,9569.0
2018-02-26 12:35:00,109.65,109.72,109.51,109.67,15461.0,93.8369,93.8968,93.7171,93.854,15461.0
2018-02-26 12:40:00,109.65,109.78,109.61,109.73,17878.0,93.8369,93.9481,93.8027,93.9053,17878.0
2018-02-26 12:45:00,109.76,109.82,109.7,109.8,13688.0,93.931,93.9824,93.8797,93.9652,13688.0
2018-02-26 12:50:00,109.83,109.9,109.79,109.88,12157.0,93.9909,94.0508,93.9567,94.0337,12157.0
2018-02-26 12:55:00,109.87,109.96,109.83,109.92,8706.0,94.0252,94.1022,93.9909,94.0679,8706.0
2018-02-26 13:00:00,109.94,109.99,109.88,109.93,12138.0,94.0851,94.1278,94.0337,94.0765,12138.0
2018-02-26 13:05:00,109.94,109.94,109.75,109.81,10055.0,94.0851,94.0851,93.9225,93.9738,10055.0
2018-02-26 13:10:00,109.81,109.81,109.69,109.73,7946.0,93.9738,93.9738,93.8711,93.9053,7946.0
2018-02-26 13:15:00,109.73,109.74,109.61,109.62,8727.0,93.9053,93.9139,93.8027,93.8112,8727.0
2018-02-26 13:20:00,109.64,109.78,109.6,109.78,10205.0,93.8283,93.9481,93.7941,93.9481,10205.0
2018-02-26 13:25:00,109.75,109.86,109.75,109.83,2605.0,93.9225,94.0166,93.9225,93.9909,2605.0
2018-02-26 13:30:00,109.85,109.88,109.76,109.79,3258.0,94.008,94.0337,93.931,93.9567,3258.0
2018-02-26 13:35:00,109.79,109.88,109.76,109.87,4104.0,93.9567,94.0337,93.931,94.0252,4104.0
2018-02-26 13:40:00,109.88,109.88,109.74,109.77,6100.0,94.0337,94.0337,93.9139,93.9396,6100.0
2018-02-26 13:45:00,109.83,109.89,109.76,109.76,9552.0,93.9909,94.0423,93.931,93.931,9552.0
2018-02-26 13:50:00,109.76,109.79,109.72,109.72,4252.0,93.931,93.9567,93.8968,93.8968,4252.0
2018-02-26 13:55:00,109.77,109.82,109.61,109.66,8790.0,93.9396,93.9824,93.8027,93.8454,8790.0
2018-02-26 14:00:00,109.65,109.66,109.57,109.61,12648.0,93.8369,93.8454,93.7684,93.8027,12648.0
2018-02-26 14:05:00,109.6,109.8,109.6,109.8,12086.0,93.7941,93.9652,93.7941,93.9652,12086.0
2018-02-26 14:10:00,109.82,109.99,109.68,109.96,26959.0,93.9824,94.1278,93.8626,94.1022,26959.0
2018-02-26 14:15:00,109.99,110.0,109.86,109.94,40621.0,94.1278,94.1364,94.0166,94.0851,40621.0
2018-02-26 14:20:00,109.92,109.99,109.82,109.88,12300.0,94.0679,94.1278,93.9824,94.0337,12300.0
2018-02-26 14:25:00,109.88,109.92,109.74,109.8,14134.0,94.0337,94.0679,93.9139,93.9652,14134.0
2018-02-26 14:30:00,109.8,109.82,109.62,109.7,19852.0,93.9652,93.9824,93.8112,93.8797,19852.0
2018-02-26 14:35:00,109.7,109.81,109.68,109.7,15672.0,93.8797,93.9738,93.8626,93.8797,15672.0
2018-02-26 14:40:00,109.67,109.81,109.64,109.72,7675.0,93.854,93.9738,93.8283,93.8968,7675.0
2018-02-26 14:45:00,109.73,109.79,109.63,109.69,5674.0,93.9053,93.9567,93.8198,93.8711,5674.0
2018-02-26 14:50:00,109.65,109.71,109.61,109.69,11222.0,93.8369,93.8882,93.8027,93.8711,11222.0
2018-02-26 14:55:00,109.67,109.8,109.64,109.8,6338.0,93.854,93.9652,93.8283,93.9652,6338.0
2018-02-26 15:00:00,109.78,109.9,109.78,109.87,7073.0,93.9481,94.0508,93.9481,94.0252,7073.0
2018-02-26 15:05:00,109.89,109.95,109.83,109.92,13102.0,94.0423,94.0936,93.9909,94.0679,13102.0
2018-02-26 15:10:00,109.9,109.96,109.88,109.91,9680.0,94.0508,94.1022,94.0337,94.0594,9680.0
2018-02-26 15:15:00,109.91,110.0,109.89,109.99,13819.0,94.0594,94.1364,94.0423,94.1278,13819.0
2018-02-26 15:20:00,109.98,110.0,109.89,109.99,230518.0,94.1193,94.1364,94.0423,94.1278,230518.0
2018-02-26 15:25:00,109.98,110.28,109.98,110.23,63268.0,94.1193,94.376,94.1193,94.3332,63268.0
2018-02-26 15:30:00,110.23,110.31,110.12,110.23,27195.0,94.3332,94.4017,94.2391,94.3332,27195.0
2018-02-26 15:35:00,110.23,110.34,110.2,110.34,23966.0,94.3332,94.4274,94.3076,94.4274,23966.0
2018-02-26 15:40:00,110.34,110.4,110.28,110.31,42746.0,94.4274,94.4787,94.376,94.4017,42746.0
2018-02-26 15:45:00,110.28,110.3,110.19,110.21,39135.0,94.376,94.3931,94.299,94.3161,39135.0
2018-02-26 15:50:00,110.24,110.45,110.24,110.27,38995.0,94.3418,94.5215,94.3418,94.3675,38995.0
2018-02-26 15:55:00,110.29,110.44,110.27,110.39,69331.0,94.3846,94.513,94.3675,94.4702,69331.0
2018-02-27 09:30:00,110.01,110.91,110.01,110.67,48184.0,94.145,94.9152,94.145,94.7098,48184.0
2018-02-27 09:35:00,110.51,111.16,110.41,111.16,23756.0,94.5729,95.1291,94.4873,95.1291,23756.0
2018-02-27 09:40:00,111.14,111.35,111.01,111.32,26379.0,95.112,95.2917,95.0007,95.266,26379.0
2018-02-27 09:45:00,111.3,111.32,111.07,111.12,7044.0,95.2489,95.266,95.0521,95.0949,7044.0
2018-02-27 09:50:00,111.15,111.29,110.85,110.85,22992.0,95.1206,95.2404,94.8638,94.8638,22992.0
2018-02-27 09:55:00,110.94,111.15,110.82,110.93,21728.0,94.9408,95.1206,94.8382,94.9323,21728.0
2018-02-27 10:00:00,110.89,111.3,110.7,111.29,73131.0,94.8981,95.2489,94.7355,95.2404,73131.0
2018-02-27 10:05:00,111.24,111.53,111.24,111.43,29524.0,95.1976,95.4458,95.1976,95.3602,29524.0
2018-02-27 10:10:00,111.42,112.07,111.4,112.0,53284.0,95.3516,95.9079,95.3345,95.848,53284.0
2018-02-27 10:15:00,111.98,112.08,111.66,111.94,32340.0,95.8309,95.9164,95.557,95.7966,32340.0
2018-02-27 10:20:00,111.92,112.17,111.77,111.88,21172.0,95.7795,95.9935,95.6511,95.7453,21172.0
2018-02-27 10:25:00,111.95,111.99,111.64,111.93,14816.0,95.8052,95.8394,95.5399,95.7881,14816.0
2018-02-27 10:30:00,111.97,111.98,111.68,111.75,20772.0,95.8223,95.8309,95.5741,95.634,20772.0
2018-02-27 10:35:00,111.75,112.1,111.73,112.1,27455.0,95.634,95.9336,95.6169,95.9336,27455.0
2018-02-27 10:40:00,112.12,112.28,111.55,111.67,36063.0,95.9507,96.0876,95.4629,95.5656,36063.0
2018-02-27 10:45:00,111.71,111.78,111.46,111.78,36607.0,95.5998,95.6597,95.3859,95.6597,36607.0
2018-02-27 10:50:00,111.71,111.85,111.33,111.33,25621.0,95.5998,95.7196,95.2746,95.2746,25621.0
2018-02-27 10:55:00,111.4,111.66,111.4,111.55,17656.0,95.3345,95.557,95.3345,95.4629,17656.0
2018-02-27 11:00:00,111.53,111.62,111.37,111.54,17953.0,95.4458,95.5228,95.3088,95.4543,17953.0
2018-02-27 11:05:00,111.52,111.81,111.52,111.76,7605.0,95.4372,95.6854,95.4372,95.6426,7605.0
2018-02-27 11:10:00,111.83,111.88,111.73,111.79,11796.0,95.7025,95.7453,95.6169,95.6683,11796.0
2018-02-27 11:15:00,111.77,111.91,111.56,111.61,7780.0,95.6511,95.771,95.4714,95.5142,7780.0
2018-02-27 11:20:00,111.55,111.63,111.51,111.58,5699.0,95.4629,95.5313,95.4286,95.4885,5699.0
2018-02-27 11:25:00,111.6,111.65,111.35,111.38,12331.0,95.5057,95.5485,95.2917,95.3174,12331.0
2018-02-27 11:30:00,111.37,111.68,111.36,111.55,14161.0,95.3088,95.5741,95.3003,95.4629,14161.0
2018-02-27 11:35:00,111.54,111.59,111.44,111.46,14834.0,95.4543,95.4971,95.3687,95.3859,14834.0
2018-02-27 11:40:00,111.46,111.58,111.42,111.56,14465.0,95.3859,95.4885,95.3516,95.4714,14465.0
2018-02-27 11:45:00,111.59,111.76,111.51,111.76,13501.0,95.4971,95.6426,95.4286,95.6426,13501.0
2018-02-27 11:50:00,111.74,111.75,111.57,111.61,5821.0,95.6255,95.634,95.48,95.5142,5821.0
2018-02-27 11:55:00,111.61,111.63,111.32,111.34,9570.0,95.5142,95.5313,95.266,95.2832,9570.0
2018-02-27 12:00:00,111.4,111.7,111.3,111.63,11944.0,95.3345,95.5912,95.2489,95.5313,11944.0
2018-02-27 12:05:00,111.65,111.74,111.39,111.53,20526.0,95.5485,95.6255,95.3259,95.4458,20526.0
2018-02-27 12:10:00,111.54,111.62,111.4,111.5,3100.0,95.4543,95.5228,95.3345,95.4201,3100.0
2018-02-27 12:15:00,111.56,111.56,111.18,111.27,18673.0,95.4714,95.4714,95.1462,95.2233,18673.0
2018-02-27 12:20:00,111.22,111.22,110.83,110.99,24737.0,95.1805,95.1805,94.8467,94.9836,24737.0
2018-02-27 12:25:00,111.01,111.31,110.91,111.31,5092.0,95.0007,95.2575,94.9152,95.2575,5092.0
2018-02-27 12:30:00,111.27,111.39,111.2,111.31,13116.0,95.2233,95.3259,95.1633,95.2575,13116.0
2018-02-27 12:35:00,111.32,111.47,111.31,111.44,3975.0,95.266,95.3944,95.2575,95.3687,3975.0
2018-02-27 12:40:00,111.49,111.5,111.36,111.39,4577.0,95.4115,95.4201,95.3003,95.3259,4577.0
2018-02-27 12:45:00,111.45,111.5,111.4,111.4,5571.0,95.3773,95.4201,95.3345,95.3345,5571.0
2018-02-27 12:50:00,111.44,111.65,111.41,111.62,7444.0,95.3687,95.5485,95.3431,95.5228,7444.0
2018-02-27 12:55:00,111.6,111.78,111.52,111.78,8411.0,95.5057,95.6597,95.4372,95.6597,8411.0
2018-02-27 13:00:00,111.71,111.8,111.67,111.78,7365.0,95.5998,95.6768,95.5656,95.6597,7365.0
2018-02-27 13:05:00,111.79,111.91,111.73,111.82,10125.0,95.6683,95.771,95.6169,95.6939,10125.0
2018-02-27 13:10:00,111.8,111.87,111.72,111.76,2602.0,95.6768,95.7367,95.6084,95.6426,2602.0
2018-02-27 13:15:00,111.71,111.79,111.64,111.73,6959.0,95.5998,95.6683,95.5399,95.6169,6959.0
2018-02-27 13:20:00,111.75,111.84,111.75,111.82,5190.0,95.634,95.7111,95.634,95.6939,5190.0
2018-02-27 13:25:00,111.79,111.85,111.72,111.73,4150.0,95.6683,95.7196,95.6084,95.6169,4150.0
2018-02-27 13:30:00,111.75,111.83,111.61,111.61,11750.0,95.634,95.7025,95.5142,95.5142,11750.0
2018-02-27 13:35:00,111.61,111.76,111.6,111.68,5650.0,95.5142,95.6426,95.5057,95.5741,5650.0
2018-02-27 13:40:00,111.65,111.79,111.63,111.75,4146.0,95.5485,95.6683,95.5313,95.634,4146.0
2018-02-27 13:45:00,111.79,111.86,111.68,111.74,6384.0,95.6683,95.7282,95.5741,95.6255,6384.0
2018-02-27 13:50:00,111.7,111.7,111.45,111.56,9078.0,95.5912,95.5912,95.3773,95.4714,9078.0
2018-02-27 13:55:00,111.57,111.57,111.41,111.51,5626.0,95.48,95.48,95.3431,95.4286,5626.0
2018-02-27 14:00:00,111.59,111.64,111.24,111.28,11941.0,95.4971,95.5399,95.1976,95.2318,11941.0
2018-02-27 14:05:00,111.28,111.4,111.15,111.37,11218.0,95.2318,95.3345,95.1206,95.3088,11218.0
2018-02-27 14:10:00,111.38,111.44,111.25,111.34,6502.0,95.3174,95.3687,95.2061,95.2832,6502.0
2018-02-27 14:15:00,111.34,111.34,111.16,111.29,6075.0,95.2832,95.2832,95.1291,95.2404,6075.0
2018-02-27 14:20:00,111.32,111.36,111.09,111.09,11430.0,95.266,95.3003,95.0692,95.0692,11430.0
2018-02-27 14:25:00,111.11,111.31,111.08,111.31,7901.0,95.0863,95.2575,95.0607,95.2575,7901.0
2018-02-27 14:30:00,111.26,111.51,111.24,111.5,10624.0,95.2147,95.4286,95.1976,95.4201,10624.0
2018-02-27 14:35:00,111.49,111.64,111.48,111.57,7218.0,95.4115,95.5399,95.403,95.48,7218.0
2018-02-27 14:40:00,111.59,111.61,111.24,111.31,8610.0,95.4971,95.5142,95.1976,95.2575,8610.0
2018-02-27 14:45:00,111.3,111.3,111.06,111.19,17250.0,95.2489,95.2489,95.0435,95.1548,17250.0
2018-02-27 14:50:00,111.15,111.28,111.13,111.15,7950.0,95.1206,95.2318,95.1034,95.1206,7950.0
2018-02-27 14:55:00,111.22,111.39,111.21,111.34,7146.0,95.1805,95.3259,95.1719,95.2832,7146.0
2018-02-27 15:00:00,111.32,111.34,111.1,111.15,17650.0,95.266,95.2832,95.0778,95.1206,17650.0
2018-02-27 15:05:00,111.14,111.2,110.99,111.03,12178.0,95.112,95.1633,94.9836,95.0179,12178.0
2018-02-27 15:10:00,111.06,111.19,111.01,111.03,9789.0,95.0435,95.1548,95.0007,95.0179,9789.0
2018-02-27 15:15:00,111.02,111.1,110.98,111.01,19102.0,95.0093,95.0778,94.9751,95.0007,19102.0
2018-02-27 15:20:00,111.04,111.1,110.83,110.9,12612.0,95.0264,95.0778,94.8467,94.9066,12612.0
2018-02-27 15:25:00,110.86,111.0,110.78,110.91,13578.0,94.8724,94.9922,94.8039,94.9152,13578.0
2018-02-27 15:30:00,110.97,111.18,110.95,111.0,11102.0,94.9665,95.1462,94.9494,94.9922,11102.0
2018-02-27 15:35:00,110.99,110.99,110.82,110.89,14493.0,94.9836,94.9836,94.8382,94.8981,14493.0
2018-02-27 15:40:00,110.92,111.02,110.82,110.9,22939.0,94.9237,95.0093,94.8382,94.9066,22939.0
2018-02-27 15:45:00,110.88,111.04,110.88,111.04,24494.0,94.8895,95.0264,94.8895,95.0264,24494.0
2018-02-27 15:50:00,110.83,111.02,110.54,110.62,56391.0,94.8467,95.0093,94.5985,94.667,56391.0
2018-02-27 15:55:00,110.61,110.63,110.27,110.3,159571.0,94.6584,94.6756,94.3675,94.3931,159571.0
2018-02-28 09:30:00,110.62,111.18,110.15,110.19,52934.0,94.667,95.1462,94.2648,94.299,52934.0
2018-02-28 09:35:00,110.32,110.32,109.51,109.72,40045.0,94.4103,94.4103,93.7171,93.8968,40045.0
2018-02-28 09:40:00,109.72,109.96,109.3,109.31,28289.0,93.8968,94.1022,93.5374,93.5459,28289.0
2018-02-28 09:45:00,109.38,109.84,109.25,109.59,24911.0,93.6058,93.9995,93.4946,93.7855,24911.0
2018-02-28 09:50:00,109.59,109.6,109.25,109.52,37541.0,93.7855,93.7941,93.4946,93.7256,37541.0
2018-02-28 09:55:00,109.44,109.85,109.33,109.84,19796.0,93.6572,94.008,93.563,93.9995,19796.0
2018-02-28 10:00:00,109.84,109.91,109.59,109.66,24521.0,93.9995,94.0594,93.7855,93.8454,24521.0
2018-02-28 10:05:00,109.68,109.97,109.68,109.8,19902.0,93.8626,94.1107,93.8626,93.9652,19902.0
2018-02-28 10:10:00,109.78,110.09,109.71,109.9,14169.0,93.9481,94.2134,93.8882,94.0508,14169.0
2018-02-28 10:15:00,109.92,110.04,109.74,109.78,30511.0,94.0679,94.1706,93.9139,93.9481,30511.0
2018-02-28 10:20:00,109.8,109.87,109.58,109.63,19201.0,93.9652,94.0252,93.777,93.8198,19201.0
2018-02-28 10:25:00,109.59,109.61,109.45,109.61,11291.0,93.7855,93.8027,93.6657,93.8027,11291.0
2018-02-28 10:30:00,109.61,109.61,109.41,109.56,7491.0,93.8027,93.8027,93.6315,93.7599,7491.0
2018-02-28 10:35:00,109.56,109.7,109.53,109.66,10041.0,93.7599,93.8797,93.7342,93.8454,10041.0
2018-02-28 10:40:00,109.7,109.71,109.41,109.46,15579.0,93.8797,93.8882,93.6315,93.6743,15579.0
2018-02-28 10:45:00,109.44,109.5,109.35,109.4,18909.0,93.6572,93.7085,93.5801,93.6229,18909.0
2018-02-28 10:50:00,109.4,109.5,109.28,109.35,15915.0,93.6229,93.7085,93.5202,93.5801,15915.0
2018-02-28 10:55:00,109.32,109.32,108.94,109.21,23572.0,93.5545,93.5545,93.2293,93.4603,23572.0
2018-02-28 11:00:00,109.22,109.36,109.2,109.26,19353.0,93.4689,93.5887,93.4518,93.5031,19353.0
2018-02-28 11:05:00,109.29,109.45,109.27,109.31,9200.0,93.5288,93.6657,93.5117,93.5459,9200.0
2018-02-28 11:10:00,109.29,109.29,108.99,109.12,23115.0,93.5288,93.5288,93.2721,93.3833,23115.0
2018-02-28 11:15:00,109.09,109.38,109.07,109.38,10683.0,93.3576,93.6058,93.3405,93.6058,10683.0
2018-02-28 11:20:00,109.34,109.64,109.32,109.6,17141.0,93.5716,93.8283,93.5545,93.7941,17141.0
2018-02-28 11:25:00,109.54,109.89,109.54,109.83,13126.0,93.7427,94.0423,93.7427,93.9909,13126.0
2018-02-28 11:30:00,109.9,109.92,109.57,109.59,11288.0,94.0508,94.0679,93.7684,93.7855,11288.0
2018-02-28 11:35:00,109.56,109.83,109.4,109.4,11893.0,93.7599,93.9909,93.6229,93.6229,11893.0
2018-02-28 11:40:00,109.43,109.53,109.38,109.53,9822.0,93.6486,93.7342,93.6058,93.7342,9822.0
2018-02-28 11:45:00,109.49,109.49,109.11,109.33,13718.0,93.7,93.7,93.3748,93.563,13718.0
2018-02-28 11:50:00,109.39,109.41,109.22,109.31,6541.0,93.6144,93.6315,93.4689,93.5459,6541.0
2018-02-28 11:55:00,109.36,109.55,109.32,109.55,6343.0,93.5887,93.7513,93.5545,93.7513,6343.0
2018-02-28 12:00:00,109.55,109.64,109.51,109.55,5075.0,93.7513,93.8283,93.7171,93.7513,5075.0
2018-02-28 12:05:00,109.55,109.77,109.55,109.73,5339.0,93.7513,93.9396,93.7513,93.9053,5339.0
2018-02-28 12:10:00,109.69,109.77,109.6,109.67,7000.0,93.8711,93.9396,93.7941,93.854,7000.0
2018-02-28 12:15:00,109.65,109.67,109.56,109.57,5500.0,93.8369,93.854,93.7599,93.7684,5500.0
2018-02-28 12:20:00,109.57,109.68,109.5,109.58,4317.0,93.7684,93.8626,93.7085,93.777,4317.0
2018-02-28 12:25:00,109.65,109.65,109.51,109.52,3000.0,93.8369,93.8369,93.7171,93.7256,3000.0
2018-02-28 12:30:00,109.47,109.58,109.34,109.53,6924.0,93.6828,93.777,93.5716,93.7342,6924.0
2018-02-28 12:35:00,109.51,109.72,109.48,109.66,4042.0,93.7171,93.8968,93.6914,93.8454,4042.0
2018-02-28 12:40:00,109.69,109.75,109.66,109.75,2883.0,93.8711,93.9225,93.8454,93.9225,2883.0
2018-02-28 12:45:00,109.72,110.05,109.72,109.99,14011.0,93.8968,94.1792,93.8968,94.1278,14011.0
2018-02-28 12:50:00,109.99,110.01,109.91,109.98,7754.0,94.1278,94.145,94.0594,94.1193,7754.0
2018-02-28 12:55:00,110.01,110.08,109.82,110.0,8141.0,94.145,94.2049,93.9824,94.1364,8141.0
2018-02-28 13:00:00,109.96,110.03,109.89,109.93,6796.0,94.1022,94.1621,94.0423,94.0765,6796.0
2018-02-28 13:05:00,109.92,110.05,109.92,110.01,7125.0,94.0679,94.1792,94.0679,94.145,7125.0
2018-02-28 13:10:00,110.01,110.04,109.92,109.92,5494.0,94.145,94.1706,94.0679,94.0679,5494.0
2018-02-28 13:15:00,109.92,110.04,109.87,109.98,5151.0,94.0679,94.1706,94.0252,94.1193,5151.0
2018-02-28 13:20:00,109.98,110.1,109.94,110.1,7188.0,94.1193,94.222,94.0851,94.222,7188.0
2018-02-28 13:25:00,110.12,110.21,110.07,110.1,19936.0,94.2391,94.3161,94.1963,94.222,19936.0
2018-02-28 13:30:00,110.1,110.15,110.06,110.07,4566.0,94.222,94.2648,94.1878,94.1963,4566.0
2018-02-28 13:35:00,110.14,110.24,110.1,110.24,4958.0,94.2562,94.3418,94.222,94.3418,4958.0
2018-02-28 13:40:00,110.24,110.33,110.19,110.31,8371.0,94.3418,94.4188,94.299,94.4017,8371.0
2018-02-28 13:45:00,110.32,110.38,110.22,110.22,4456.0,94.4103,94.4616,94.3247,94.3247,4456.0
2018-02-28 13:50:00,110.18,110.38,110.14,110.38,6326.0,94.2904,94.4616,94.2562,94.4616,6326.0
2018-02-28 13:55:00,110.38,110.5,110.33,110.5,4452.0,94.4616,94.5643,94.4188,94.5643,4452.0
2018-02-28 14:00:00,110.48,110.62,110.48,110.55,19384.0,94.5472,94.667,94.5472,94.6071,19384.0
2018-02-28 14:05:00,110.55,110.6,110.53,110.58,4295.0,94.6071,94.6499,94.59,94.6328,4295.0
2018-02-28 14:10:00,110.58,110.63,110.52,110.59,7194.0,94.6328,94.6756,94.5814,94.6413,7194.0
2018-02-28 14:15:00,110.6,110.66,110.58,110.66,11680.0,94.6499,94.7012,94.6328,94.7012,11680.0
2018-02-28 14:20:00,110.67,110.69,110.58,110.59,9968.0,94.7098,94.7269,94.6328,94.6413,9968.0
2018-02-28 14:25:00,110.6,110.64,110.5,110.5,7820.0,94.6499,94.6841,94.5643,94.5643,7820.0
2018-02-28 14:30:00,110.48,110.52,110.32,110.33,12030.0,94.5472,94.5814,94.4103,94.4188,12030.0
2018-02-28 14:35:00,110.24,110.42,110.22,110.25,6955.0,94.3418,94.4958,94.3247,94.3504,6955.0
2018-02-28 14:40:00,110.26,110.26,109.9,109.9,12835.0,94.3589,94.3589,94.0508,94.0508,12835.0
2018-02-28 14:45:00,109.96,110.02,109.89,109.95,4183.0,94.1022,94.1535,94.0423,94.0936,4183.0
2018-02-28 14:50:00,109.88,109.96,109.84,109.96,11478.0,94.0337,94.1022,93.9995,94.1022,11478.0
2018-02-28 14:55:00,110.02,110.02,109.73,109.83,6750.0,94.1535,94.1535,93.9053,93.9909,6750.0
2018-02-28 15:00:00,109.83,109.94,109.63,109.68,11441.0,93.9909,94.0851,93.8198,93.8626,11441.0
2018-02-28 15:05:00,109.69,109.79,109.59,109.79,10372.0,93.8711,93.9567,93.7855,93.9567,10372.0
2018-02-28 15:10:00,109.81,109.85,109.69,109.84,12599.0,93.9738,94.008,93.8711,93.9995,12599.0
2018-02-28 15:15:00,109.86,109.9,109.76,109.83,11058.0,94.0166,94.0508,93.931,93.9909,11058.0
2018-02-28 15:20:00,109.8,109.8,109.55,109.77,10012.0,93.9652,93.9652,93.7513,93.9396,10012.0
2018-02-28 15:25:00,109.75,109.88,109.67,109.83,11300.0,93.9225,94.0337,93.854,93.9909,11300.0
2018-02-28 15:30:00,109.86,109.91,109.7,109.74,11477.0,94.0166,94.0594,93.8797,93.9139,11477.0
2018-02-28 15:35:00,109.72,109.97,109.67,109.97,14785.0,93.8968,94.1107,93.854,94.1107,14785.0
2018-02-28 15:40:00,109.97,110.11,109.89,109.95,18050.0,94.1107,94.2305,94.0423,94.0936,18050.0
2018-02-28 15:45:00,109.97,109.97,109.47,109.47,21129.0,94.1107,94.1107,93.6828,93.6828,21129.0
2018-02-28 15:50:00,109.3,109.49,109.26,109.31,49963.0,93.5374,93.7,93.5031,93.5459,49963.0
2018-02-28 15:55:00,109.31,109.47,109.25,109.26,100350.0,93.5459,93.6828,93.4946,93.5031,100350.0
2018-03-01 09:30:00,109.55,109.62,109.23,109.28,38051.0,93.7513,93.8112,93.4775,93.5202,38051.0
2018-03-01 09:35:00,109.36,109.36,108.6,109.18,38548.0,93.5887,93.5887,92.9383,93.4347,38548.0
2018-03-01 09:40:00,109.07,109.07,107.81,107.92,38624.0,93.3405,93.3405,92.2622,92.3564,38624.0
2018-03-01 09:45:00,107.94,108.33,107.94,108.09,33273.0,92.3735,92.7072,92.3735,92.5019,33273.0
2018-03-01 09:50:00,108.16,108.64,108.13,108.13,21350.0,92.5618,92.9725,92.5361,92.5361,21350.0
2018-03-01 09:55:00,108.07,108.14,107.67,108.01,44176.0,92.4847,92.5446,92.1424,92.4334,44176.0
2018-03-01 10:00:00,108.0,108.76,107.83,108.75,29861.0,92.4248,93.0752,92.2794,93.0667,29861.0
2018-03-01 10:05:00,108.71,108.76,108.47,108.48,18047.0,93.0324,93.0752,92.8271,92.8356,18047.0
2018-03-01 10:10:00,108.47,108.48,108.13,108.3,17101.0,92.8271,92.8356,92.5361,92.6816,17101.0
2018-03-01 10:15:00,108.3,108.46,108.12,108.39,10344.0,92.6816,92.8185,92.5275,92.7586,10344.0
2018-03-01 10:20:00,108.34,108.57,108.16,108.57,17092.0,92.7158,92.9126,92.5618,92.9126,17092.0
2018-03-01 10:25:00,108.59,109.05,108.37,109.05,20886.0,92.9297,93.3234,92.7415,93.3234,20886.0
2018-03-01 10:30:00,109.04,109.18,108.88,109.12,15253.0,93.3149,93.4347,93.1779,93.3833,15253.0
2018-03-01 10:35:00,109.17,109.44,108.95,109.0,14801.0,93.4261,93.6572,93.2378,93.2806,14801.0
2018-03-01 10:40:00,109.05,109.18,108.8,108.8,11686.0,93.3234,93.4347,93.1095,93.1095,11686.0
2018-03-01 10:45:00,108.78,108.93,108.56,108.77,11386.0,93.0923,93.2207,92.9041,93.0838,11386.0
2018-03-01 10:50:00,108.68,108.92,108.58,108.82,36537.0,93.0068,93.2122,92.9212,93.1266,36537.0
2018-03-01 10:55:00,108.9,108.91,108.39,108.47,11271.0,93.195,93.2036,92.7586,92.8271,11271.0
2018-03-01 11:00:00,108.45,108.61,108.33,108.53,7289.0,92.8099,92.9469,92.7072,92.8784,7289.0
2018-03-01 11:05:00,108.54,108.87,108.54,108.85,7180.0,92.887,93.1694,92.887,93.1523,7180.0
2018-03-01 11:10:00,108.81,108.81,108.47,108.58,5700.0,93.118,93.118,92.8271,92.9212,5700.0
2018-03-01 11:15:00,108.64,108.93,108.63,108.92,8200.0,92.9725,93.2207,92.964,93.2122,8200.0
2018-03-01 11:20:00,108.91,109.03,108.7,108.71,8097.0,93.2036,93.3063,93.0239,93.0324,8097.0
2018-03-01 11:25:00,108.7,108.7,108.24,108.3,10145.0,93.0239,93.0239,92.6302,92.6816,10145.0
2018-03-01 11:30:00,108.37,108.67,108.29,108.62,8100.0,92.7415,92.9982,92.673,92.9554,8100.0
2018-03-01 11:35:00,108.66,108.74,108.62,108.68,10600.0,92.9897,93.0581,92.9554,93.0068,10600.0
2018-03-01 11:40:00,108.71,108.83,108.61,108.72,9753.0,93.0324,93.1351,92.9469,93.041,9753.0
2018-03-01 11:45:00,108.79,109.04,108.79,108.87,10003.0,93.1009,93.3149,93.1009,93.1694,10003.0
2018-03-01 11:50:00,108.8,109.09,108.8,109.05,11470.0,93.1095,93.3576,93.1095,93.3234,11470.0
2018-03-01 11:55:00,109.1,109.18,108.99,109.13,12400.0,93.3662,93.4347,93.2721,93.3919,12400.0
2018-03-01 12:00:00,109.13,109.17,108.62,108.67,9914.0,93.3919,93.4261,92.9554,92.9982,9914.0
2018-03-01 12:05:00,108.67,108.77,108.58,108.67,10500.0,92.9982,93.0838,92.9212,92.9982,10500.0
2018-03-01 12:10:00,108.69,108.83,108.62,108.76,9601.0,93.0153,93.1351,92.9554,93.0752,9601.0
2018-03-01 12:15:00,108.71,108.72,108.41,108.41,7607.0,93.0324,93.041,92.7757,92.7757,7607.0
2018-03-01 12:20:00,108.39,108.42,108.22,108.28,11590.0,92.7586,92.7843,92.6131,92.6645,11590.0
2018-03-01 12:25:00,108.25,108.3,108.16,108.28,9061.0,92.6388,92.6816,92.5618,92.6645,9061.0
2018-03-01 12:30:00,108.27,108.27,107.98,108.14,22382.0,92.6559,92.6559,92.4077,92.5446,22382.0
2018-03-01 12:35:00,108.15,108.3,108.15,108.3,7950.0,92.5532,92.6816,92.5532,92.6816,7950.0
2018-03-01 12:40:00,108.25,108.5,108.16,108.5,7600.0,92.6388,92.8527,92.5618,92.8527,7600.0
2018-03-01 12:45:00,108.4,108.57,108.24,108.53,7919.0,92.7671,92.9126,92.6302,92.8784,7919.0
2018-03-01 12:50:00,108.57,108.57,108.31,108.45,15537.0,92.9126,92.9126,92.6901,92.8099,15537.0
2018-03-01 12:55:00,108.45,108.45,108.21,108.29,8350.0,92.8099,92.8099,92.6046,92.673,8350.0
2018-03-01 13:00:00,108.26,108.26,107.67,107.74,13351.0,92.6473,92.6473,92.1424,92.2023,13351.0
2018-03-01 13:05:00,107.66,107.86,107.52,107.69,12087.0,92.1339,92.305,92.0141,92.1595,12087.0
2018-03-01 13:10:00,107.65,107.85,107.52,107.82,7000.0,92.1253,92.2965,92.0141,92.2708,7000.0
2018-03-01 13:15:00,107.78,107.9,107.75,107.85,7900.0,92.2366,92.3393,92.2109,92.2965,7900.0
2018-03-01 13:20:00,107.83,107.83,107.61,107.78,12650.0,92.2794,92.2794,92.0911,92.2366,12650.0
2018-03-01 13:25:00,107.81,108.06,107.81,107.93,7832.0,92.2622,92.4762,92.2622,92.3649,7832.0
2018-03-01 13:30:00,107.83,107.96,107.78,107.79,10147.0,92.2794,92.3906,92.2366,92.2451,10147.0
2018-03-01 13:35:00,107.79,107.85,107.66,107.76,14393.0,92.2451,92.2965,92.1339,92.2194,14393.0
2018-03-01 13:40:00,107.77,107.77,107.41,107.42,17500.0,92.228,92.228,91.9199,91.9285,17500.0
2018-03-01 13:45:00,107.38,107.49,107.17,107.34,16097.0,91.8942,91.9884,91.7145,91.86,16097.0
2018-03-01 13:50:00,107.38,107.57,107.35,107.47,10398.0,91.8942,92.0568,91.8686,91.9713,10398.0
2018-03-01 13:55:00,107.44,107.44,106.91,106.95,23337.0,91.9456,91.9456,91.492,91.5263,23337.0
2018-03-01 14:00:00,106.94,107.03,106.41,106.74,36328.0,91.5177,91.5947,91.0641,91.3465,36328.0
2018-03-01 14:05:00,106.8,106.81,106.5,106.57,41227.0,91.3979,91.4065,91.1412,91.2011,41227.0
2018-03-01 14:10:00,106.62,106.73,106.32,106.37,20706.0,91.2439,91.338,90.9871,91.0299,20706.0
2018-03-01 14:15:00,106.33,106.81,106.31,106.81,14379.0,90.9957,91.4065,90.9786,91.4065,14379.0
2018-03-01 14:20:00,106.79,106.97,106.68,106.75,16815.0,91.3893,91.5434,91.2952,91.3551,16815.0
2018-03-01 14:25:00,106.8,107.11,106.61,107.11,17682.0,91.3979,91.6632,91.2353,91.6632,17682.0
2018-03-01 14:30:00,107.16,107.23,106.91,107.12,16200.0,91.706,91.7659,91.492,91.6717,16200.0
2018-03-01 14:35:00,107.13,107.17,106.71,106.74,18458.0,91.6803,91.7145,91.3209,91.3465,18458.0
2018-03-01 14:40:00,106.78,107.21,106.74,107.12,16275.0,91.3808,91.7488,91.3465,91.6717,16275.0
2018-03-01 14:45:00,107.04,107.19,106.77,106.81,14023.0,91.6033,91.7316,91.3722,91.4065,14023.0
2018-03-01 14:50:00,106.8,106.91,106.58,106.72,15133.0,91.3979,91.492,91.2096,91.3294,15133.0
2018-03-01 14:55:00,106.78,106.91,106.7,106.84,9818.0,91.3808,91.492,91.3123,91.4321,9818.0
2018-03-01 15:00:00,106.81,106.87,106.29,106.33,19111.0,91.4065,91.4578,90.9614,90.9957,19111.0
2018-03-01 15:05:00,106.38,106.93,106.38,106.81,22116.0,91.0385,91.5091,91.0385,91.4065,22116.0
2018-03-01 15:10:00,106.8,107.23,106.68,107.12,31389.0,91.3979,91.7659,91.2952,91.6717,31389.0
2018-03-01 15:15:00,107.16,107.32,107.03,107.3,21274.0,91.706,91.8429,91.5947,91.8258,21274.0
2018-03-01 15:20:00,107.34,107.47,106.98,106.98,24072.0,91.86,91.9713,91.5519,91.5519,24072.0
2018-03-01 15:25:00,107.01,107.21,106.98,107.01,22848.0,91.5776,91.7488,91.5519,91.5776,22848.0
2018-03-01 15:30:00,107.04,107.17,106.51,106.66,29902.0,91.6033,91.7145,91.1497,91.2781,29902.0
2018-03-01 15:35:00,106.67,106.72,106.4,106.41,43923.0,91.2866,91.3294,91.0556,91.0641,43923.0
2018-03-01 15:40:00,106.38,106.55,106.35,106.46,54302.0,91.0385,91.1839,91.0128,91.1069,54302.0
2018-03-01 15:45:00,106.44,106.67,106.4,106.65,61669.0,91.0898,91.2866,91.0556,91.2695,61669.0
2018-03-01 15:50:00,106.66,106.83,106.63,106.78,50474.0,91.2781,91.4236,91.2524,91.3808,50474.0
2018-03-01 15:55:00,106.78,106.83,106.43,106.59,112509.0,91.3808,91.4236,91.0813,91.2182,112509.0
2018-03-02 09:30:00,105.72,107.42,105.6,106.24,66429.0,90.4736,91.9285,90.371,90.9187,66429.0
2018-03-02 09:35:00,105.96,106.35,105.62,106.09,15601.0,90.679,91.0128,90.3881,90.7903,15601.0
2018-03-02 09:40:00,106.24,106.96,105.82,105.82,17178.0,90.9187,91.5348,90.5592,90.5592,17178.0
2018-03-02 09:45:00,105.96,106.45,105.63,106.38,20608.0,90.679,91.0984,90.3966,91.0385,20608.0
2018-03-02 09:50:00,106.39,107.05,106.39,106.84,28045.0,91.047,91.6118,91.047,91.4321,28045.0
2018-03-02 09:55:00,106.74,107.24,106.62,107.21,29015.0,91.3465,91.7744,91.2439,91.7488,29015.0
2018-03-02 10:00:00,107.26,107.49,107.16,107.25,24208.0,91.7916,91.9884,91.706,91.783,24208.0
2018-03-02 10:05:00,107.22,107.57,106.99,107.57,15002.0,91.7573,92.0568,91.5605,92.0568,15002.0
2018-03-02 10:10:00,107.58,107.99,107.47,107.77,33402.0,92.0654,92.4163,91.9713,92.228,33402.0
2018-03-02 10:15:00,107.8,107.82,107.5,107.5,16537.0,92.2537,92.2708,91.9969,91.9969,16537.0
2018-03-02 10:20:00,107.57,107.87,107.3,107.77,19315.0,92.0568,92.3136,91.8258,92.228,19315.0
2018-03-02 10:25:00,107.79,108.12,107.69,107.86,19460.0,92.2451,92.5275,92.1595,92.305,19460.0
2018-03-02 10:30:00,107.85,108.28,107.83,108.2,24760.0,92.2965,92.6645,92.2794,92.596,24760.0
2018-03-02 10:35:00,108.18,108.3,108.11,108.3,21334.0,92.5789,92.6816,92.519,92.6816,21334.0
2018-03-02 10:40:00,108.37,108.45,108.25,108.27,22424.0,92.7415,92.8099,92.6388,92.6559,22424.0
2018-03-02 10:45:00,108.28,108.32,107.83,107.9,11855.0,92.6645,92.6987,92.2794,92.3393,11855.0
2018-03-02 10:50:00,107.96,108.03,107.8,107.92,16391.0,92.3906,92.4505,92.2537,92.3564,16391.0
2018-03-02 10:55:00,107.99,108.08,107.81,107.83,14800.0,92.4163,92.4933,92.2622,92.2794,14800.0
2018-03-02 11:00:00,107.81,108.05,107.81,107.98,15070.0,92.2622,92.4676,92.2622,92.4077,15070.0
2018-03-02 11:05:00,107.93,107.93,107.71,107.72,22994.0,92.3649,92.3649,92.1767,92.1852,22994.0
2018-03-02 11:10:00,107.77,107.89,107.63,107.82,8422.0,92.228,92.3307,92.1082,92.2708,8422.0
2018-03-02 11:15:00,107.82,107.98,107.73,107.74,17569.0,92.2708,92.4077,92.1938,92.2023,17569.0
2018-03-02 11:20:00,107.82,107.86,107.72,107.86,2500.0,92.2708,92.305,92.1852,92.305,2500.0
2018-03-02 11:25:00,107.89,108.34,107.89,108.29,22093.0,92.3307,92.7158,92.3307,92.673,22093.0
2018-03-02 11:30:00,108.33,108.36,108.22,108.27,12049.0,92.7072,92.7329,92.6131,92.6559,12049.0
2018-03-02 11:35:00,108.28,108.36,108.13,108.36,6700.0,92.6645,92.7329,92.5361,92.7329,6700.0
2018-03-02 11:40:00,108.37,108.6,108.37,108.53,12830.0,92.7415,92.9383,92.7415,92.8784,12830.0
2018-03-02 11:45:00,108.49,108.74,108.48,108.7,8498.0,92.8442,93.0581,92.8356,93.0239,8498.0
2018-03-02 11:50:00,108.7,108.94,108.67,108.78,21202.0,93.0239,93.2293,92.9982,93.0923,21202.0
2018-03-02 11:55:00,108.76,108.94,108.67,108.94,9500.0,93.0752,93.2293,92.9982,93.2293,9500.0
2018-03-02 12:00:00,108.89,109.16,108.86,108.94,16924.0,93.1865,93.4175,93.1608,93.2293,16924.0
2018-03-02 12:05:00,108.93,108.97,108.74,108.92,10059.0,93.2207,93.2549,93.0581,93.2122,10059.0
2018-03-02 12:10:00,108.94,108.95,108.77,108.87,5950.0,93.2293,93.2378,93.0838,93.1694,5950.0
2018-03-02 12:15:00,108.93,109.16,108.83,108.9,13302.0,93.2207,93.4175,93.1351,93.195,13302.0
2018-03-02 12:20:00,108.95,109.13,108.92,109.13,10927.0,93.2378,93.3919,93.2122,93.3919,10927.0
2018-03-02 12:25:00,109.26,109.4,109.14,109.4,13424.0,93.5031,93.6229,93.4004,93.6229,13424.0
2018-03-02 12:30:00,109.4,109.47,109.3,109.33,11546.0,93.6229,93.6828,93.5374,93.563,11546.0
2018-03-02 12:35:00,109.29,109.39,109.18,109.21,9415.0,93.5288,93.6144,93.4347,93.4603,9415.0
2018-03-02 12:40:00,109.19,109.37,109.19,109.34,8509.0,93.4432,93.5973,93.4432,93.5716,8509.0
2018-03-02 12:45:00,109.31,109.57,109.31,109.52,12832.0,93.5459,93.7684,93.5459,93.7256,12832.0
2018-03-02 12:50:00,109.49,109.62,109.45,109.62,11821.0,93.7,93.8112,93.6657,93.8112,11821.0
2018-03-02 12:55:00,109.6,109.72,109.45,109.59,11790.0,93.7941,93.8968,93.6657,93.7855,11790.0
2018-03-02 13:00:00,109.55,109.62,109.26,109.34,17915.0,93.7513,93.8112,93.5031,93.5716,17915.0
2018-03-02 13:05:00,109.35,109.39,109.04,109.14,18708.0,93.5801,93.6144,93.3149,93.4004,18708.0
2018-03-02 13:10:00,109.1,109.15,108.76,108.82,14078.0,93.3662,93.409,93.0752,93.1266,14078.0
2018-03-02 13:15:00,108.82,109.08,108.82,109.08,11472.0,93.1266,93.3491,93.1266,93.3491,11472.0
2018-03-02 13:20:00,109.1,109.13,108.81,108.81,9370.0,93.3662,93.3919,93.118,93.118,9370.0
2018-03-02 13:25:00,108.81,108.94,108.77,108.77,9213.0,93.118,93.2293,93.0838,93.0838,9213.0
2018-03-02 13:30:00,108.73,108.86,108.65,108.65,10416.0,93.0496,93.1608,92.9811,92.9811,10416.0
2018-03-02 13:35:00,108.68,108.73,108.59,108.63,8580.0,93.0068,93.0496,92.9297,92.964,8580.0
2018-03-02 13:40:00,108.68,108.76,108.56,108.72,9539.0,93.0068,93.0752,92.9041,93.041,9539.0
2018-03-02 13:45:00,108.7,108.93,108.7,108.93,12748.0,93.0239,93.2207,93.0239,93.2207,12748.0
2018-03-02 13:50:00,108.99,108.99,108.79,108.79,5043.0,93.2721,93.2721,93.1009,93.1009,5043.0
2018-03-02 13:55:00,108.7,108.82,108.62,108.78,8476.0,93.0239,93.1266,92.9554,93.0923,8476.0
2018-03-02 14:00:00,108.77,109.07,108.76,109.03,14295.0,93.0838,93.3405,93.0752,93.3063,14295.0
2018-03-02 14:05:00,109.07,109.16,109.02,109.12,11687.0,93.3405,93.4175,93.2977,93.3833,11687.0
2018-03-02 14:10:00,109.18,109.36,109.17,109.3,16171.0,93.4347,93.5887,93.4261,93.5374,16171.0
2018-03-02 14:15:00,109.31,109.38,109.01,109.06,33330.0,93.5459,93.6058,93.2892,93.332,33330.0
2018-03-02 14:20:00,109.04,109.1,108.67,108.7,12674.0,93.3149,93.3662,92.9982,93.0239,12674.0
2018-03-02 14:25:00,108.78,108.95,108.75,108.82,10172.0,93.0923,93.2378,93.0667,93.1266,10172.0
2018-03-02 14:30:00,108.78,108.87,108.67,108.67,15300.0,93.0923,93.1694,92.9982,92.9982,15300.0
2018-03-02 14:35:00,108.71,109.06,108.71,109.06,9200.0,93.0324,93.332,93.0324,93.332,9200.0
2018-03-02 14:40:00,109.05,109.1,108.85,109.05,9916.0,93.3234,93.3662,93.1523,93.3234,9916.0
2018-03-02 14:45:00,109.02,109.12,108.92,109.12,11339.0,93.2977,93.3833,93.2122,93.3833,11339.0
2018-03-02 14:50:00,109.1,109.25,109.07,109.2,14634.0,93.3662,93.4946,93.3405,93.4518,14634.0
2018-03-02 14:55:00,109.18,109.19,108.96,108.96,8700.0,93.4347,93.4432,93.2464,93.2464,8700.0
2018-03-02 15:00:00,108.84,109.0,108.71,108.86,11536.0,93.1437,93.2806,93.0324,93.1608,11536.0
2018-03-02 15:05:00,108.84,108.86,108.55,108.84,19012.0,93.1437,93.1608,92.8955,93.1437,19012.0
2018-03-02 15:10:00,108.82,108.84,108.6,108.7,12047.0,93.1266,93.1437,92.9383,93.0239,12047.0
2018-03-02 15:15:00,108.67,108.88,108.63,108.82,13225.0,92.9982,93.1779,92.964,93.1266,13225.0
2018-03-02 15:20:00,108.86,108.9,108.71,108.87,13985.0,93.1608,93.195,93.0324,93.1694,13985.0
2018-03-02 15:25:00,108.86,108.97,108.82,108.91,17241.0,93.1608,93.2549,93.1266,93.2036,17241.0
2018-03-02 15:30:00,108.9,109.1,108.86,109.05,21873.0,93.195,93.3662,93.1608,93.3234,21873.0
2018-03-02 15:35:00,109.05,109.21,109.03,109.15,24225.0,93.3234,93.4603,93.3063,93.409,24225.0
2018-03-02 15:40:00,109.17,109.21,109.03,109.15,30180.0,93.4261,93.4603,93.3063,93.409,30180.0
2018-03-02 15:45:00,109.11,109.11,108.75,108.89,28272.0,93.3748,93.3748,93.0667,93.1865,28272.0
2018-03-02 15:50:00,108.93,109.36,108.93,109.14,48305.0,93.2207,93.5887,93.2207,93.4004,48305.0
2018-03-02 15:55:00,109.16,109.27,109.05,109.14,90200.0,93.4175,93.5117,93.3234,93.4004,90200.0
2018-03-05 09:30:00,109.22,109.93,109.04,109.57,76119.0,93.4689,94.0765,93.3149,93.7684,76119.0
2018-03-05 09:35:00,109.63,109.63,109.16,109.4,14791.0,93.8198,93.8198,93.4175,93.6229,14791.0
2018-03-05 09:40:00,109.54,109.56,108.96,109.1,16262.0,93.7427,93.7599,93.2464,93.3662,16262.0
2018-03-05 09:45:00,109.1,109.36,108.9,108.9,9088.0,93.3662,93.5887,93.195,93.195,9088.0
2018-03-05 09:50:00,108.98,108.99,108.55,108.94,14559.0,93.2635,93.2721,92.8955,93.2293,14559.0
2018-03-05 09:55:00,108.95,109.07,108.75,108.81,8840.0,93.2378,93.3405,93.0667,93.118,8840.0
2018-03-05 10:00:00,108.86,108.95,108.63,108.78,7943.0,93.1608,93.2378,92.964,93.0923,7943.0
2018-03-05 10:05:00,108.78,109.05,108.55,108.55,14333.0,93.0923,93.3234,92.8955,92.8955,14333.0
2018-03-05 10:10:00,108.5,108.68,108.3,108.39,9523.0,92.8527,93.0068,92.6816,92.7586,9523.0
2018-03-05 10:15:00,108.39,108.58,108.38,108.48,5777.0,92.7586,92.9212,92.75,92.8356,5777.0
2018-03-05 10:20:00,108.46,108.78,108.4,108.78,6876.0,92.8185,93.0923,92.7671,93.0923,6876.0
2018-03-05 10:25:00,108.74,109.25,108.62,109.24,16522.0,93.0581,93.4946,92.9554,93.486,16522.0
2018-03-05 10:30:00,109.21,109.39,109.03,109.39,17846.0,93.4603,93.6144,93.3063,93.6144,17846.0
2018-03-05 10:35:00,109.39,109.52,109.33,109.4,11815.0,93.6144,93.7256,93.563,93.6229,11815.0
2018-03-05 10:40:00,109.43,109.69,109.34,109.68,13338.0,93.6486,93.8711,93.5716,93.8626,13338.0
2018-03-05 10:45:00,109.65,109.74,109.53,109.57,9933.0,93.8369,93.9139,93.7342,93.7684,9933.0
2018-03-05 10:50:00,109.61,109.83,109.59,109.81,13847.0,93.8027,93.9909,93.7855,93.9738,13847.0
2018-03-05 10:55:00,109.83,110.28,109.83,110.28,27234.0,93.9909,94.376,93.9909,94.376,27234.0
2018-03-05 11:00:00,110.25,110.39,110.15,110.34,21605.0,94.3504,94.4702,94.2648,94.4274,21605.0
2018-03-05 11:05:00,110.29,110.64,110.2,110.32,37645.0,94.3846,94.6841,94.3076,94.4103,37645.0
2018-03-05 11:10:00,110.26,110.52,110.25,110.49,13520.0,94.3589,94.5814,94.3504,94.5557,13520.0
2018-03-05 11:15:00,110.43,110.71,110.43,110.68,18566.0,94.5044,94.744,94.5044,94.7183,18566.0
2018-03-05 11:20:00,110.7,110.87,110.64,110.82,18066.0,94.7355,94.8809,94.6841,94.8382,18066.0
2018-03-05 11:25:00,110.8,110.89,110.77,110.82,13666.0,94.821,94.8981,94.7954,94.8382,13666.0
2018-03-05 11:30:00,110.79,110.99,110.7,110.9,18564.0,94.8125,94.9836,94.7355,94.9066,18564.0
2018-03-05 11:35:00,110.92,111.05,110.88,111.01,21146.0,94.9237,95.035,94.8895,95.0007,21146.0
2018-03-05 11:40:00,111.07,111.1,110.81,110.81,15266.0,95.0521,95.0778,94.8296,94.8296,15266.0
2018-03-05 11:45:00,110.86,111.06,110.86,110.97,18478.0,94.8724,95.0435,94.8724,94.9665,18478.0
2018-03-05 11:50:00,110.91,111.06,110.9,110.9,25470.0,94.9152,95.0435,94.9066,94.9066,25470.0
2018-03-05 11:55:00,110.85,110.85,110.72,110.77,6555.0,94.8638,94.8638,94.7526,94.7954,6555.0
2018-03-05 12:00:00,110.78,111.07,110.77,111.07,10996.0,94.8039,95.0521,94.7954,95.0521,10996.0
2018-03-05 12:05:00,111.02,111.11,110.89,110.95,10223.0,95.0093,95.0863,94.8981,94.9494,10223.0
2018-03-05 12:10:00,110.95,111.0,110.82,110.87,6100.0,94.9494,94.9922,94.8382,94.8809,6100.0
2018-03-05 12:15:00,110.85,111.0,110.8,110.85,16620.0,94.8638,94.9922,94.821,94.8638,16620.0
2018-03-05 12:20:00,110.82,110.87,110.71,110.76,6885.0,94.8382,94.8809,94.744,94.7868,6885.0
2018-03-05 12:25:00,110.81,110.87,110.76,110.8,11702.0,94.8296,94.8809,94.7868,94.821,11702.0
2018-03-05 12:30:00,110.83,110.86,110.57,110.6,12315.0,94.8467,94.8724,94.6242,94.6499,12315.0
2018-03-05 12:35:00,110.64,110.79,110.62,110.77,5999.0,94.6841,94.8125,94.667,94.7954,5999.0
2018-03-05 12:40:00,110.79,110.8,110.72,110.8,7232.0,94.8125,94.821,94.7526,94.821,7232.0
2018-03-05 12:45:00,110.8,111.2,110.79,111.19,18476.0,94.821,95.1633,94.8125,95.1548,18476.0
2018-03-05 12:50:00,111.23,111.24,110.93,111.04,12219.0,95.189,95.1976,94.9323,95.0264,12219.0
2018-03-05 12:55:00,111.03,111.28,110.98,111.27,8538.0,95.0179,95.2318,94.9751,95.2233,8538.0
2018-03-05 13:00:00,111.32,111.5,111.28,111.5,15380.0,95.266,95.4201,95.2318,95.4201,15380.0
2018-03-05 13:05:00,111.46,111.52,111.3,111.37,9399.0,95.3859,95.4372,95.2489,95.3088,9399.0
2018-03-05 13:10:00,111.35,111.45,111.2,111.2,8290.0,95.2917,95.3773,95.1633,95.1633,8290.0
2018-03-05 13:15:00,111.25,111.34,111.18,111.32,8347.0,95.2061,95.2832,95.1462,95.266,8347.0
2018-03-05 13:20:00,111.36,111.39,111.3,111.34,4420.0,95.3003,95.3259,95.2489,95.2832,4420.0
2018-03-05 13:25:00,111.35,111.35,111.21,111.25,3900.0,95.2917,95.2917,95.1719,95.2061,3900.0
2018-03-05 13:30:00,111.21,111.32,111.16,111.22,10759.0,95.1719,95.266,95.1291,95.1805,10759.0
2018-03-05 13:35:00,111.22,111.31,111.09,111.1,12664.0,95.1805,95.2575,95.0692,95.0778,12664.0
2018-03-05 13:40:00,111.25,111.41,111.19,111.19,7978.0,95.2061,95.3431,95.1548,95.1548,7978.0
2018-03-05 13:45:00,111.21,111.26,111.08,111.24,8497.0,95.1719,95.2147,95.0607,95.1976,8497.0
2018-03-05 13:50:00,111.25,111.25,111.07,111.15,11080.0,95.2061,95.2061,95.0521,95.1206,11080.0
2018-03-05 13:55:00,111.16,111.26,111.15,111.26,5960.0,95.1291,95.2147,95.1206,95.2147,5960.0
2018-03-05 14:00:00,111.27,111.37,111.26,111.33,7204.0,95.2233,95.3088,95.2147,95.2746,7204.0
2018-03-05 14:05:00,111.27,111.27,111.13,111.13,19562.0,95.2233,95.2233,95.1034,95.1034,19562.0
2018-03-05 14:10:00,111.14,111.14,110.86,110.95,16933.0,95.112,95.112,94.8724,94.9494,16933.0
2018-03-05 14:15:00,110.95,110.95,110.6,110.63,18542.0,94.9494,94.9494,94.6499,94.6756,18542.0
2018-03-05 14:20:00,110.62,110.87,110.6,110.87,11334.0,94.667,94.8809,94.6499,94.8809,11334.0
2018-03-05 14:25:00,110.87,111.0,110.86,110.93,10115.0,94.8809,94.9922,94.8724,94.9323,10115.0
2018-03-05 14:30:00,110.92,111.18,110.91,111.14,10430.0,94.9237,95.1462,94.9152,95.112,10430.0
2018-03-05 14:35:00,111.11,111.23,111.05,111.19,12553.0,95.0863,95.189,95.035,95.1548,12553.0
2018-03-05 14:40:00,111.2,111.23,111.05,111.17,10180.0,95.1633,95.189,95.035,95.1377,10180.0
2018-03-05 14:45:00,111.17,111.24,111.1,111.12,14244.0,95.1377,95.1976,95.0778,95.0949,14244.0
2018-03-05 14:50:00,111.12,111.17,111.06,111.15,7141.0,95.0949,95.1377,95.0435,95.1206,7141.0
2018-03-05 14:55:00,111.15,111.45,111.15,111.45,13622.0,95.1206,95.3773,95.1206,95.3773,13622.0
2018-03-05 15:00:00,111.43,111.43,111.27,111.4,13039.0,95.3602,95.3602,95.2233,95.3345,13039.0
2018-03-05 15:05:00,111.43,111.53,111.2,111.25,13177.0,95.3602,95.4458,95.1633,95.2061,13177.0
2018-03-05 15:10:00,111.24,111.39,111.23,111.27,16505.0,95.1976,95.3259,95.189,95.2233,16505.0
2018-03-05 15:15:00,111.27,111.42,111.22,111.4,12150.0,95.2233,95.3516,95.1805,95.3345,12150.0
2018-03-05 15:20:00,111.41,111.44,111.32,111.36,13653.0,95.3431,95.3687,95.266,95.3003,13653.0
2018-03-05 15:25:00,111.37,111.38,111.18,111.19,17080.0,95.3088,95.3174,95.1462,95.1548,17080.0
2018-03-05 15:30:00,111.18,111.21,111.09,111.19,20575.0,95.1462,95.1719,95.0692,95.1548,20575.0
2018-03-05 15:35:00,111.19,111.25,111.13,111.21,28245.0,95.1548,95.2061,95.1034,95.1719,28245.0
2018-03-05 15:40:00,111.21,111.33,111.2,111.23,35809.0,95.1719,95.2746,95.1633,95.189,35809.0
2018-03-05 15:45:00,111.27,111.28,111.09,111.09,18516.0,95.2233,95.2318,95.0692,95.0692,18516.0
2018-03-05 15:50:00,111.09,111.51,111.08,111.48,115432.0,95.0692,95.4286,95.0607,95.403,115432.0
2018-03-05 15:55:00,111.49,111.56,111.43,111.48,157555.0,95.4115,95.4714,95.3602,95.403,157555.0
2018-03-06 09:30:00,112.0,112.03,110.69,111.32,99687.0,95.848,95.8737,94.7269,95.266,99687.0
2018-03-06 09:35:00,111.32,111.73,110.78,111.53,35622.0,95.266,95.6169,94.8039,95.4458,35622.0
2018-03-06 09:40:00,111.55,111.79,111.21,111.21,22429.0,95.4629,95.6683,95.1719,95.1719,22429.0
2018-03-06 09:45:00,111.2,111.47,111.0,111.45,21952.0,95.1633,95.3944,94.9922,95.3773,21952.0
2018-03-06 09:50:00,111.44,111.7,111.39,111.47,18992.0,95.3687,95.5912,95.3259,95.3944,18992.0
2018-03-06 09:55:00,111.4,111.63,111.29,111.3,17831.0,95.3345,95.5313,95.2404,95.2489,17831.0
2018-03-06 10:00:00,111.3,111.44,111.05,111.12,17010.0,95.2489,95.3687,95.035,95.0949,17010.0
2018-03-06 10:05:00,111.12,111.26,110.69,110.77,30829.0,95.0949,95.2147,94.7269,94.7954,30829.0
2018-03-06 10:10:00,110.82,111.1,110.66,111.08,24612.0,94.8382,95.0778,94.7012,95.0607,24612.0
2018-03-06 10:15:00,111.02,111.03,110.65,110.76,20959.0,95.0093,95.0179,94.6927,94.7868,20959.0
2018-03-06 10:20:00,110.76,111.1,110.57,110.98,29534.0,94.7868,95.0778,94.6242,94.9751,29534.0
2018-03-06 10:25:00,110.95,111.11,110.82,111.03,18577.0,94.9494,95.0863,94.8382,95.0179,18577.0
2018-03-06 10:30:00,111.02,111.38,111.01,111.32,26246.0,95.0093,95.3174,95.0007,95.266,26246.0
2018-03-06 10:35:00,111.3,111.33,111.05,111.28,14059.0,95.2489,95.2746,95.035,95.2318,14059.0
2018-03-06 10:40:00,111.25,111.66,111.17,111.66,17366.0,95.2061,95.557,95.1377,95.557,17366.0
2018-03-06 10:45:00,111.63,111.64,110.96,111.07,24128.0,95.5313,95.5399,94.958,95.0521,24128.0
2018-03-06 10:50:00,110.99,111.09,110.75,110.75,15597.0,94.9836,95.0692,94.7782,94.7782,15597.0
2018-03-06 10:55:00,110.72,110.76,110.33,110.43,34469.0,94.7526,94.7868,94.4188,94.5044,34469.0
2018-03-06 11:00:00,110.42,110.75,110.31,110.7,20100.0,94.4958,94.7782,94.4017,94.7355,20100.0
2018-03-06 11:05:00,110.74,110.9,110.71,110.86,9918.0,94.7697,94.9066,94.744,94.8724,9918.0
2018-03-06 11:10:00,110.86,110.86,110.41,110.62,9516.0,94.8724,94.8724,94.4873,94.667,9516.0
2018-03-06 11:15:00,110.6,110.75,110.42,110.67,15501.0,94.6499,94.7782,94.4958,94.7098,15501.0
2018-03-06 11:20:00,110.67,110.69,110.33,110.34,21348.0,94.7098,94.7269,94.4188,94.4274,21348.0
2018-03-06 11:25:00,110.36,110.54,110.27,110.54,20806.0,94.4445,94.5985,94.3675,94.5985,20806.0
2018-03-06 11:30:00,110.62,110.74,110.47,110.73,13037.0,94.667,94.7697,94.5386,94.7611,13037.0
2018-03-06 11:35:00,110.68,110.8,110.62,110.67,9050.0,94.7183,94.821,94.667,94.7098,9050.0
2018-03-06 11:40:00,110.65,110.77,110.56,110.68,13436.0,94.6927,94.7954,94.6156,94.7183,13436.0
2018-03-06 11:45:00,110.7,110.75,110.63,110.65,44439.0,94.7355,94.7782,94.6756,94.6927,44439.0
2018-03-06 11:50:00,110.64,110.81,110.63,110.81,32681.0,94.6841,94.8296,94.6756,94.8296,32681.0
2018-03-06 11:55:00,110.85,111.13,110.8,111.08,10661.0,94.8638,95.1034,94.821,95.0607,10661.0
2018-03-06 12:00:00,111.1,111.13,110.99,111.05,7350.0,95.0778,95.1034,94.9836,95.035,7350.0
2018-03-06 12:05:00,111.08,111.09,110.94,111.04,5763.0,95.0607,95.0692,94.9408,95.0264,5763.0
2018-03-06 12:10:00,111.02,111.22,111.01,111.2,4722.0,95.0093,95.1805,95.0007,95.1633,4722.0
2018-03-06 12:15:00,111.21,111.37,111.19,111.36,15382.0,95.1719,95.3088,95.1548,95.3003,15382.0
2018-03-06 12:20:00,111.37,111.39,111.14,111.2,8131.0,95.3088,95.3259,95.112,95.1633,8131.0
2018-03-06 12:25:00,111.22,111.32,111.2,111.2,8231.0,95.1805,95.266,95.1633,95.1633,8231.0
2018-03-06 12:30:00,111.17,111.21,111.06,111.17,4435.0,95.1377,95.1719,95.0435,95.1377,4435.0
2018-03-06 12:35:00,111.19,111.28,111.12,111.27,11683.0,95.1548,95.2318,95.0949,95.2233,11683.0
2018-03-06 12:40:00,111.29,111.6,111.22,111.51,9710.0,95.2404,95.5057,95.1805,95.4286,9710.0
2018-03-06 12:45:00,111.5,111.63,111.43,111.62,12459.0,95.4201,95.5313,95.3602,95.5228,12459.0
2018-03-06 12:50:00,111.66,111.75,111.64,111.71,12556.0,95.557,95.634,95.5399,95.5998,12556.0
2018-03-06 12:55:00,111.71,111.88,111.71,111.8,16845.0,95.5998,95.7453,95.5998,95.6768,16845.0
2018-03-06 13:00:00,111.86,111.97,111.73,111.76,18595.0,95.7282,95.8223,95.6169,95.6426,18595.0
2018-03-06 13:05:00,111.79,111.94,111.79,111.89,11834.0,95.6683,95.7966,95.6683,95.7538,11834.0
2018-03-06 13:10:00,111.88,112.05,111.88,112.02,21179.0,95.7453,95.8908,95.7453,95.8651,21179.0
2018-03-06 13:15:00,112.02,112.1,111.98,111.99,7807.0,95.8651,95.9336,95.8309,95.8394,7807.0
2018-03-06 13:20:00,112.03,112.03,111.87,111.9,7490.0,95.8737,95.8737,95.7367,95.7624,7490.0
2018-03-06 13:25:00,111.88,111.98,111.81,111.95,11105.0,95.7453,95.8309,95.6854,95.8052,11105.0
2018-03-06 13:30:00,111.92,112.02,111.84,111.89,14235.0,95.7795,95.8651,95.7111,95.7538,14235.0
2018-03-06 13:35:00,111.89,111.96,111.8,111.91,19797.0,95.7538,95.8137,95.6768,95.771,19797.0
2018-03-06 13:40:00,111.96,111.99,111.91,111.98,7650.0,95.8137,95.8394,95.771,95.8309,7650.0
2018-03-06 13:45:00,111.98,112.01,111.7,111.73,18101.0,95.8309,95.8565,95.5912,95.6169,18101.0
2018-03-06 13:50:00,111.73,111.76,111.6,111.64,9307.0,95.6169,95.6426,95.5057,95.5399,9307.0
2018-03-06 13:55:00,111.63,111.63,111.49,111.61,8612.0,95.5313,95.5313,95.4115,95.5142,8612.0
2018-03-06 14:00:00,111.62,111.7,111.56,111.58,4950.0,95.5228,95.5912,95.4714,95.4885,4950.0
2018-03-06 14:05:00,111.57,111.71,111.53,111.71,11557.0,95.48,95.5998,95.4458,95.5998,11557.0
2018-03-06 14:10:00,111.69,111.76,111.65,111.76,6066.0,95.5827,95.6426,95.5485,95.6426,6066.0
2018-03-06 14:15:00,111.72,111.72,111.64,111.69,5876.0,95.6084,95.6084,95.5399,95.5827,5876.0
2018-03-06 14:20:00,111.7,111.72,111.51,111.52,19338.0,95.5912,95.6084,95.4286,95.4372,19338.0
2018-03-06 14:25:00,111.51,111.51,111.25,111.31,35143.0,95.4286,95.4286,95.2061,95.2575,35143.0
2018-03-06 14:30:00,111.35,111.66,111.35,111.63,6788.0,95.2917,95.557,95.2917,95.5313,6788.0
2018-03-06 14:35:00,111.65,111.74,111.64,111.73,6493.0,95.5485,95.6255,95.5399,95.6169,6493.0
2018-03-06 14:40:00,111.73,111.76,111.6,111.65,8300.0,95.6169,95.6426,95.5057,95.5485,8300.0
2018-03-06 14:45:00,111.63,111.78,111.6,111.75,7155.0,95.5313,95.6597,95.5057,95.634,7155.0
2018-03-06 14:50:00,111.76,111.79,111.65,111.65,10427.0,95.6426,95.6683,95.5485,95.5485,10427.0
2018-03-06 14:55:00,111.68,111.77,111.57,111.57,9015.0,95.5741,95.6511,95.48,95.48,9015.0
2018-03-06 15:00:00,111.57,111.72,111.54,111.61,8840.0,95.48,95.6084,95.4543,95.5142,8840.0
2018-03-06 15:05:00,111.63,111.69,111.56,111.67,8919.0,95.5313,95.5827,95.4714,95.5656,8919.0
2018-03-06 15:10:00,111.68,111.7,111.43,111.43,9890.0,95.5741,95.5912,95.3602,95.3602,9890.0
2018-03-06 15:15:00,111.44,111.49,111.39,111.47,11042.0,95.3687,95.4115,95.3259,95.3944,11042.0
2018-03-06 15:20:00,111.46,111.55,111.44,111.52,11526.0,95.3859,95.4629,95.3687,95.4372,11526.0
2018-03-06 15:25:00,111.51,111.62,111.43,111.58,19187.0,95.4286,95.5228,95.3602,95.4885,19187.0
2018-03-06 15:30:00,111.58,111.84,111.57,111.82,39131.0,95.4885,95.7111,95.48,95.6939,39131.0
2018-03-06 15:35:00,111.81,111.81,111.63,111.68,20076.0,95.6854,95.6854,95.5313,95.5741,20076.0
2018-03-06 15:40:00,111.68,111.78,111.68,111.7,26725.0,95.5741,95.6597,95.5741,95.5912,26725.0
2018-03-06 15:45:00,111.69,111.78,111.6,111.64,27626.0,95.5827,95.6597,95.5057,95.5399,27626.0
2018-03-06 15:50:00,111.63,111.82,111.63,111.77,31394.0,95.5313,95.6939,95.5313,95.6511,31394.0
2018-03-06 15:55:00,111.76,111.89,111.7,111.86,90866.0,95.6426,95.7538,95.5912,95.7282,90866.0
2018-03-07 09:30:00,110.9,111.4,110.73,111.18,34346.0,94.9066,95.3345,94.7611,95.1462,34346.0
2018-03-07 09:35:00,111.15,112.33,111.15,112.33,26988.0,95.1206,96.1304,95.1206,96.1304,26988.0
2018-03-07 09:40:00,112.25,112.3,111.33,111.54,33579.0,96.0619,96.1047,95.2746,95.4543,33579.0
2018-03-07 09:45:00,111.48,111.92,111.41,111.5,11782.0,95.403,95.7795,95.3431,95.4201,11782.0
2018-03-07 09:50:00,111.51,111.66,111.27,111.28,11391.0,95.4286,95.557,95.2233,95.2318,11391.0
2018-03-07 09:55:00,111.34,111.51,111.24,111.24,6350.0,95.2832,95.4286,95.1976,95.1976,6350.0
2018-03-07 10:00:00,111.24,111.65,111.14,111.59,6200.0,95.1976,95.5485,95.112,95.4971,6200.0
2018-03-07 10:05:00,111.48,111.49,111.22,111.34,6114.0,95.403,95.4115,95.1805,95.2832,6114.0
2018-03-07 10:10:00,111.38,111.48,111.17,111.24,8438.0,95.3174,95.403,95.1377,95.1976,8438.0
2018-03-07 10:15:00,111.28,111.52,111.27,111.47,6248.0,95.2318,95.4372,95.2233,95.3944,6248.0
2018-03-07 10:20:00,111.41,111.67,111.4,111.67,3184.0,95.3431,95.5656,95.3345,95.5656,3184.0
2018-03-07 10:25:00,111.67,111.86,111.6,111.6,8621.0,95.5656,95.7282,95.5057,95.5057,8621.0
2018-03-07 10:30:00,111.66,111.83,111.55,111.75,5391.0,95.557,95.7025,95.4629,95.634,5391.0
2018-03-07 10:35:00,111.8,111.81,111.63,111.63,4755.0,95.6768,95.6854,95.5313,95.5313,4755.0
2018-03-07 10:40:00,111.71,111.88,111.59,111.83,8410.0,95.5998,95.7453,95.4971,95.7025,8410.0
2018-03-07 10:45:00,111.8,111.89,111.7,111.88,5010.0,95.6768,95.7538,95.5912,95.7453,5010.0
2018-03-07 10:50:00,111.91,112.02,111.86,111.93,22416.0,95.771,95.8651,95.7282,95.7881,22416.0
2018-03-07 10:55:00,111.94,111.94,111.78,111.93,10566.0,95.7966,95.7966,95.6597,95.7881,10566.0
2018-03-07 11:00:00,111.92,111.92,111.63,111.64,8662.0,95.7795,95.7795,95.5313,95.5399,8662.0
2018-03-07 11:05:00,111.67,111.76,111.58,111.59,10064.0,95.5656,95.6426,95.4885,95.4971,10064.0
2018-03-07 11:10:00,111.55,111.56,111.41,111.54,6808.0,95.4629,95.4714,95.3431,95.4543,6808.0
2018-03-07 11:15:00,111.54,111.55,111.24,111.25,10942.0,95.4543,95.4629,95.1976,95.2061,10942.0
2018-03-07 11:20:00,111.22,111.32,111.16,111.32,10017.0,95.1805,95.266,95.1291,95.266,10017.0
2018-03-07 11:25:00,111.35,111.46,111.35,111.43,3400.0,95.2917,95.3859,95.2917,95.3602,3400.0
2018-03-07 11:30:00,111.46,111.6,111.44,111.54,7134.0,95.3859,95.5057,95.3687,95.4543,7134.0
2018-03-07 11:35:00,111.57,111.6,111.44,111.44,5465.0,95.48,95.5057,95.3687,95.3687,5465.0
2018-03-07 11:40:00,111.44,111.49,111.35,111.43,5801.0,95.3687,95.4115,95.2917,95.3602,5801.0
2018-03-07 11:45:00,111.41,111.41,111.26,111.28,6282.0,95.3431,95.3431,95.2147,95.2318,6282.0
2018-03-07 11:50:00,111.26,111.29,111.12,111.12,8280.0,95.2147,95.2404,95.0949,95.0949,8280.0
2018-03-07 11:55:00,111.17,111.2,110.83,110.83,20346.0,95.1377,95.1633,94.8467,94.8467,20346.0
2018-03-07 12:00:00,110.84,110.9,110.64,110.68,21836.0,94.8553,94.9066,94.6841,94.7183,21836.0
2018-03-07 12:05:00,110.71,110.92,110.7,110.87,8591.0,94.744,94.9237,94.7355,94.8809,8591.0
2018-03-07 12:10:00,110.88,110.9,110.68,110.83,8707.0,94.8895,94.9066,94.7183,94.8467,8707.0
2018-03-07 12:15:00,110.81,110.89,110.66,110.87,49973.0,94.8296,94.8981,94.7012,94.8809,49973.0
2018-03-07 12:20:00,110.87,111.01,110.77,110.96,10911.0,94.8809,95.0007,94.7954,94.958,10911.0
2018-03-07 12:25:00,110.91,111.38,110.91,111.38,11842.0,94.9152,95.3174,94.9152,95.3174,11842.0
2018-03-07 12:30:00,111.36,111.51,111.25,111.34,17374.0,95.3003,95.4286,95.2061,95.2832,17374.0
2018-03-07 12:35:00,111.37,111.47,111.34,111.47,3413.0,95.3088,95.3944,95.2832,95.3944,3413.0
2018-03-07 12:40:00,111.48,111.59,111.41,111.54,6153.0,95.403,95.4971,95.3431,95.4543,6153.0
2018-03-07 12:45:00,111.62,111.71,111.59,111.7,3025.0,95.5228,95.5998,95.4971,95.5912,3025.0
2018-03-07 12:50:00,111.67,111.68,111.55,111.55,5000.0,95.5656,95.5741,95.4629,95.4629,5000.0
2018-03-07 12:55:00,111.55,111.74,111.54,111.71,6076.0,95.4629,95.6255,95.4543,95.5998,6076.0
2018-03-07 13:00:00,111.7,111.7,111.55,111.55,5627.0,95.5912,95.5912,95.4629,95.4629,5627.0
2018-03-07 13:05:00,111.49,111.53,111.37,111.46,6029.0,95.4115,95.4458,95.3088,95.3859,6029.0
2018-03-07 13:10:00,111.48,111.53,111.32,111.46,5720.0,95.403,95.4458,95.266,95.3859,5720.0
2018-03-07 13:15:00,111.41,111.52,111.35,111.5,6100.0,95.3431,95.4372,95.2917,95.4201,6100.0
2018-03-07 13:20:00,111.48,111.49,111.41,111.48,5313.0,95.403,95.4115,95.3431,95.403,5313.0
2018-03-07 13:25:00,111.44,111.66,111.43,111.66,6602.0,95.3687,95.557,95.3602,95.557,6602.0
2018-03-07 13:30:00,111.67,111.75,111.61,111.64,5344.0,95.5656,95.634,95.5142,95.5399,5344.0
2018-03-07 13:35:00,111.64,111.65,111.57,111.58,6630.0,95.5399,95.5485,95.48,95.4885,6630.0
2018-03-07 13:40:00,111.63,111.63,111.45,111.47,7022.0,95.5313,95.5313,95.3773,95.3944,7022.0
2018-03-07 13:45:00,111.46,111.61,111.46,111.57,8248.0,95.3859,95.5142,95.3859,95.48,8248.0
2018-03-07 13:50:00,111.61,111.62,111.5,111.53,8390.0,95.5142,95.5228,95.4201,95.4458,8390.0
2018-03-07 13:55:00,111.5,111.5,111.36,111.43,8328.0,95.4201,95.4201,95.3003,95.3602,8328.0
2018-03-07 14:00:00,111.43,111.45,111.21,111.38,11524.0,95.3602,95.3773,95.1719,95.3174,11524.0
2018-03-07 14:05:00,111.4,111.5,111.4,111.47,7234.0,95.3345,95.4201,95.3345,95.3944,7234.0
2018-03-07 14:10:00,111.48,111.69,111.48,111.63,9900.0,95.403,95.5827,95.403,95.5313,9900.0
2018-03-07 14:15:00,111.64,111.64,111.5,111.52,6899.0,95.5399,95.5399,95.4201,95.4372,6899.0
2018-03-07 14:20:00,111.49,111.57,111.44,111.49,6472.0,95.4115,95.48,95.3687,95.4115,6472.0
2018-03-07 14:25:00,111.49,111.53,111.38,111.38,5588.0,95.4115,95.4458,95.3174,95.3174,5588.0
2018-03-07 14:30:00,111.39,111.48,111.36,111.48,8590.0,95.3259,95.403,95.3003,95.403,8590.0
2018-03-07 14:35:00,111.48,111.55,111.42,111.42,5834.0,95.403,95.4629,95.3516,95.3516,5834.0
2018-03-07 14:40:00,111.49,111.53,111.39,111.42,5516.0,95.4115,95.4458,95.3259,95.3516,5516.0
2018-03-07 14:45:00,111.39,111.47,111.34,111.36,9530.0,95.3259,95.3944,95.2832,95.3003,9530.0
2018-03-07 14:50:00,111.38,111.44,111.16,111.2,7614.0,95.3174,95.3687,95.1291,95.1633,7614.0
2018-03-07 14:55:00,111.2,111.32,111.2,111.28,9701.0,95.1633,95.266,95.1633,95.2318,9701.0
2018-03-07 15:00:00,111.33,111.4,111.26,111.4,7542.0,95.2746,95.3345,95.2147,95.3345,7542.0
2018-03-07 15:05:00,111.42,111.67,111.41,111.53,10742.0,95.3516,95.5656,95.3431,95.4458,10742.0
2018-03-07 15:10:00,111.56,111.63,111.49,111.5,10552.0,95.4714,95.5313,95.4115,95.4201,10552.0
2018-03-07 15:15:00,111.51,111.66,111.5,111.65,13009.0,95.4286,95.557,95.4201,95.5485,13009.0
2018-03-07 15:20:00,111.63,111.63,111.57,111.6,35893.0,95.5313,95.5313,95.48,95.5057,35893.0
2018-03-07 15:25:00,111.62,111.63,111.41,111.53,11894.0,95.5228,95.5313,95.3431,95.4458,11894.0
2018-03-07 15:30:00,111.55,111.62,111.46,111.46,9707.0,95.4629,95.5228,95.3859,95.3859,9707.0
2018-03-07 15:35:00,111.46,111.55,111.44,111.53,13580.0,95.3859,95.4629,95.3687,95.4458,13580.0
2018-03-07 15:40:00,111.53,111.59,111.5,111.54,14986.0,95.4458,95.4971,95.4201,95.4543,14986.0
2018-03-07 15:45:00,111.53,111.6,111.43,111.43,13104.0,95.4458,95.5057,95.3602,95.3602,13104.0
2018-03-07 15:50:00,111.46,111.51,111.39,111.48,29468.0,95.3859,95.4286,95.3259,95.403,29468.0
2018-03-07 15:55:00,111.48,111.56,111.4,111.53,48914.0,95.403,95.4714,95.3345,95.4458,48914.0
2018-03-08 09:30:00,111.95,111.95,111.41,111.44,50477.0,95.8052,95.8052,95.3431,95.3687,50477.0
2018-03-08 09:35:00,111.53,111.6,110.95,110.95,15917.0,95.4458,95.5057,94.9494,94.9494,15917.0
2018-03-08 09:40:00,111.04,111.27,110.98,110.98,10050.0,95.0264,95.2233,94.9751,94.9751,10050.0
2018-03-08 09:45:00,110.95,111.12,110.85,110.99,8466.0,94.9494,95.0949,94.8638,94.9836,8466.0
2018-03-08 09:50:00,111.0,111.29,111.0,111.19,10984.0,94.9922,95.2404,94.9922,95.1548,10984.0
2018-03-08 09:55:00,111.16,111.3,111.14,111.25,9801.0,95.1291,95.2489,95.112,95.2061,9801.0
2018-03-08 10:00:00,111.23,111.26,111.0,111.09,6062.0,95.189,95.2147,94.9922,95.0692,6062.0
2018-03-08 10:05:00,111.1,111.1,110.9,111.0,5562.0,95.0778,95.0778,94.9066,94.9922,5562.0
2018-03-08 10:10:00,111.03,111.14,111.02,111.09,2804.0,95.0179,95.112,95.0093,95.0692,2804.0
2018-03-08 10:15:00,111.1,111.13,110.93,111.07,3508.0,95.0778,95.1034,94.9323,95.0521,3508.0
2018-03-08 10:20:00,111.07,111.19,111.03,111.19,2900.0,95.0521,95.1548,95.0179,95.1548,2900.0
2018-03-08 10:25:00,111.13,111.15,111.02,111.02,3500.0,95.1034,95.1206,95.0093,95.0093,3500.0
2018-03-08 10:30:00,111.0,111.02,110.9,111.0,4653.0,94.9922,95.0093,94.9066,94.9922,4653.0
2018-03-08 10:35:00,110.95,110.99,110.71,110.71,6347.0,94.9494,94.9836,94.744,94.744,6347.0
2018-03-08 10:40:00,110.74,110.76,110.61,110.68,10919.0,94.7697,94.7868,94.6584,94.7183,10919.0
2018-03-08 10:45:00,110.7,110.73,110.32,110.4,20911.0,94.7355,94.7611,94.4103,94.4787,20911.0
2018-03-08 10:50:00,110.42,110.44,110.21,110.24,17196.0,94.4958,94.513,94.3161,94.3418,17196.0
2018-03-08 10:55:00,110.24,110.44,110.16,110.44,14653.0,94.3418,94.513,94.2733,94.513,14653.0
2018-03-08 11:00:00,110.41,110.8,110.35,110.8,17878.0,94.4873,94.821,94.4359,94.821,17878.0
2018-03-08 11:05:00,110.85,111.03,110.85,111.03,11956.0,94.8638,95.0179,94.8638,95.0179,11956.0
2018-03-08 11:10:00,111.03,111.05,110.92,111.02,13079.0,95.0179,95.035,94.9237,95.0093,13079.0
2018-03-08 11:15:00,111.03,111.09,110.97,110.98,7671.0,95.0179,95.0692,94.9665,94.9751,7671.0
2018-03-08 11:20:00,110.98,111.13,110.97,111.13,16153.0,94.9751,95.1034,94.9665,95.1034,16153.0
2018-03-08 11:25:00,111.15,111.23,111.13,111.16,6658.0,95.1206,95.189,95.1034,95.1291,6658.0
2018-03-08 11:30:00,111.16,111.25,111.15,111.23,7469.0,95.1291,95.2061,95.1206,95.189,7469.0
2018-03-08 11:35:00,111.23,111.29,111.2,111.21,8877.0,95.189,95.2404,95.1633,95.1719,8877.0
2018-03-08 11:40:00,111.19,111.27,111.19,111.26,6600.0,95.1548,95.2233,95.1548,95.2147,6600.0
2018-03-08 11:45:00,111.25,111.29,111.18,111.18,6041.0,95.2061,95.2404,95.1462,95.1462,6041.0
2018-03-08 11:50:00,111.18,111.33,111.15,111.29,3607.0,95.1462,95.2746,95.1206,95.2404,3607.0
2018-03-08 11:55:00,111.32,111.36,111.29,111.35,7483.0,95.266,95.3003,95.2404,95.2917,7483.0
2018-03-08 12:00:00,111.33,111.36,111.26,111.31,3669.0,95.2746,95.3003,95.2147,95.2575,3669.0
2018-03-08 12:05:00,111.28,111.28,111.11,111.11,4260.0,95.2318,95.2318,95.0863,95.0863,4260.0
2018-03-08 12:10:00,111.09,111.11,110.97,111.01,11488.0,95.0692,95.0863,94.9665,95.0007,11488.0
2018-03-08 12:15:00,111.08,111.18,111.04,111.1,4700.0,95.0607,95.1462,95.0264,95.0778,4700.0
2018-03-08 12:20:00,111.08,111.22,111.08,111.08,2959.0,95.0607,95.1805,95.0607,95.0607,2959.0
2018-03-08 12:25:00,111.07,111.22,111.07,111.19,2614.0,95.0521,95.1805,95.0521,95.1548,2614.0
2018-03-08 12:30:00,111.19,111.21,111.08,111.11,3690.0,95.1548,95.1719,95.0607,95.0863,3690.0
2018-03-08 12:35:00,111.05,111.27,111.05,111.27,2566.0,95.035,95.2233,95.035,95.2233,2566.0
2018-03-08 12:40:00,111.19,111.24,111.16,111.16,1154.0,95.1548,95.1976,95.1291,95.1291,1154.0
2018-03-08 12:45:00,111.19,111.28,111.19,111.27,2400.0,95.1548,95.2318,95.1548,95.2233,2400.0
2018-03-08 12:50:00,111.23,111.27,111.15,111.21,4555.0,95.189,95.2233,95.1206,95.1719,4555.0
2018-03-08 12:55:00,111.24,111.26,111.14,111.19,2800.0,95.1976,95.2147,95.112,95.1548,2800.0
2018-03-08 13:00:00,111.22,111.27,111.16,111.27,2100.0,95.1805,95.2233,95.1291,95.2233,2100.0
2018-03-08 13:05:00,111.26,111.58,111.25,111.58,13442.0,95.2147,95.4885,95.2061,95.4885,13442.0
2018-03-08 13:10:00,111.62,111.69,111.53,111.54,9751.0,95.5228,95.5827,95.4458,95.4543,9751.0
2018-03-08 13:15:00,111.5,111.5,111.37,111.41,2100.0,95.4201,95.4201,95.3088,95.3431,2100.0
2018-03-08 13:20:00,111.36,111.39,111.28,111.31,2650.0,95.3003,95.3259,95.2318,95.2575,2650.0
2018-03-08 13:25:00,111.25,111.25,111.08,111.2,5200.0,95.2061,95.2061,95.0607,95.1633,5200.0
2018-03-08 13:30:00,111.17,111.28,111.13,111.28,4780.0,95.1377,95.2318,95.1034,95.2318,4780.0
2018-03-08 13:35:00,111.24,111.28,111.15,111.15,3300.0,95.1976,95.2318,95.1206,95.1206,3300.0
2018-03-08 13:40:00,111.14,111.3,111.14,111.2,6914.0,95.112,95.2489,95.112,95.1633,6914.0
2018-03-08 13:45:00,111.18,111.3,111.14,111.29,4486.0,95.1462,95.2489,95.112,95.2404,4486.0
2018-03-08 13:50:00,111.28,111.37,111.25,111.36,4711.0,95.2318,95.3088,95.2061,95.3003,4711.0
2018-03-08 13:55:00,111.3,111.35,111.27,111.27,5060.0,95.2489,95.2917,95.2233,95.2233,5060.0
2018-03-08 14:00:00,111.24,111.27,111.15,111.22,3672.0,95.1976,95.2233,95.1206,95.1805,3672.0
2018-03-08 14:05:00,111.19,111.21,111.16,111.19,2625.0,95.1548,95.1719,95.1291,95.1548,2625.0
2018-03-08 14:10:00,111.2,111.22,111.16,111.2,4786.0,95.1633,95.1805,95.1291,95.1633,4786.0
2018-03-08 14:15:00,111.2,111.33,111.2,111.27,5528.0,95.1633,95.2746,95.1633,95.2233,5528.0
2018-03-08 14:20:00,111.27,111.33,111.26,111.28,8331.0,95.2233,95.2746,95.2147,95.2318,8331.0
2018-03-08 14:25:00,111.3,111.44,111.3,111.42,8604.0,95.2489,95.3687,95.2489,95.3516,8604.0
2018-03-08 14:30:00,111.41,111.46,111.31,111.43,12812.0,95.3431,95.3859,95.2575,95.3602,12812.0
2018-03-08 14:35:00,111.44,111.61,111.42,111.61,13448.0,95.3687,95.5142,95.3516,95.5142,13448.0
2018-03-08 14:40:00,111.62,111.7,111.62,111.68,16296.0,95.5228,95.5912,95.5228,95.5741,16296.0
2018-03-08 14:45:00,111.66,111.75,111.65,111.71,19565.0,95.557,95.634,95.5485,95.5998,19565.0
2018-03-08 14:50:00,111.73,111.78,111.71,111.72,14953.0,95.6169,95.6597,95.5998,95.6084,14953.0
2018-03-08 14:55:00,111.72,111.81,111.72,111.78,8926.0,95.6084,95.6854,95.6084,95.6597,8926.0
2018-03-08 15:00:00,111.79,111.87,111.77,111.86,15803.0,95.6683,95.7367,95.6511,95.7282,15803.0
2018-03-08 15:05:00,111.85,111.89,111.81,111.86,14721.0,95.7196,95.7538,95.6854,95.7282,14721.0
2018-03-08 15:10:00,111.82,111.85,111.78,111.78,15656.0,95.6939,95.7196,95.6597,95.6597,15656.0
2018-03-08 15:15:00,111.79,111.8,111.68,111.73,30590.0,95.6683,95.6768,95.5741,95.6169,30590.0
2018-03-08 15:20:00,111.73,111.76,111.7,111.7,24181.0,95.6169,95.6426,95.5912,95.5912,24181.0
2018-03-08 15:25:00,111.7,111.71,111.57,111.6,19799.0,95.5912,95.5998,95.48,95.5057,19799.0
2018-03-08 15:30:00,111.6,111.62,111.38,111.59,26805.0,95.5057,95.5228,95.3174,95.4971,26805.0
2018-03-08 15:35:00,111.6,111.67,111.43,111.45,22269.0,95.5057,95.5656,95.3602,95.3773,22269.0
2018-03-08 15:40:00,111.41,111.48,111.34,111.48,36635.0,95.3431,95.403,95.2832,95.403,36635.0
2018-03-08 15:45:00,111.46,111.49,111.1,111.13,40661.0,95.3859,95.4115,95.0778,95.1034,40661.0
2018-03-08 15:50:00,111.13,111.32,111.08,111.15,43663.0,95.1034,95.266,95.0607,95.1206,43663.0
2018-03-08 15:55:00,111.17,111.45,111.12,111.45,74848.0,95.1377,95.3773,95.0949,95.3773,74848.0
2018-03-09 09:30:00,112.22,112.34,111.88,112.29,29909.0,96.0363,96.1389,95.7453,96.0962,29909.0
2018-03-09 09:35:00,112.16,112.5,112.01,112.36,23557.0,95.9849,96.2759,95.8565,96.1561,23557.0
2018-03-09 09:40:00,112.25,112.46,112.12,112.29,5885.0,96.0619,96.2416,95.9507,96.0962,5885.0
2018-03-09 09:45:00,112.36,112.46,112.23,112.46,10924.0,96.1561,96.2416,96.0448,96.2416,10924.0
2018-03-09 09:50:00,112.48,112.78,112.42,112.69,33350.0,96.2588,96.5155,96.2074,96.4385,33350.0
2018-03-09 09:55:00,112.67,112.69,112.52,112.69,17899.0,96.4214,96.4385,96.293,96.4385,17899.0
2018-03-09 10:00:00,112.67,112.97,112.65,112.89,20084.0,96.4214,96.6781,96.4042,96.6096,20084.0
2018-03-09 10:05:00,112.94,113.18,112.94,113.11,36957.0,96.6524,96.8578,96.6524,96.7979,36957.0
2018-03-09 10:10:00,113.1,113.55,113.07,113.41,22126.0,96.7893,97.1744,96.7637,97.0546,22126.0
2018-03-09 10:15:00,113.44,113.77,113.41,113.69,24310.0,97.0803,97.3627,97.0546,97.2943,24310.0
2018-03-09 10:20:00,113.66,113.67,113.49,113.64,13645.0,97.2686,97.2771,97.1231,97.2515,13645.0
2018-03-09 10:25:00,113.62,113.86,113.61,113.86,14557.0,97.2344,97.4397,97.2258,97.4397,14557.0
2018-03-09 10:30:00,113.88,113.88,113.55,113.66,28955.0,97.4569,97.4569,97.1744,97.2686,28955.0
2018-03-09 10:35:00,113.66,113.95,113.57,113.93,14717.0,97.2686,97.5168,97.1916,97.4996,14717.0
2018-03-09 10:40:00,113.91,114.05,113.76,113.84,33407.0,97.4825,97.6023,97.3542,97.4226,33407.0
2018-03-09 10:45:00,113.86,113.9,113.51,113.51,9360.0,97.4397,97.474,97.1402,97.1402,9360.0
2018-03-09 10:50:00,113.56,113.57,113.33,113.46,21730.0,97.183,97.1916,96.9862,97.0974,21730.0
2018-03-09 10:55:00,113.46,113.47,113.25,113.28,16585.0,97.0974,97.106,96.9177,96.9434,16585.0
2018-03-09 11:00:00,113.33,113.57,113.33,113.39,12792.0,96.9862,97.1916,96.9862,97.0375,12792.0
2018-03-09 11:05:00,113.41,113.55,113.4,113.5,11921.0,97.0546,97.1744,97.0461,97.1317,11921.0
2018-03-09 11:10:00,113.51,113.61,113.42,113.61,10683.0,97.1402,97.2258,97.0632,97.2258,10683.0
2018-03-09 11:15:00,113.6,113.69,113.45,113.5,14399.0,97.2172,97.2943,97.0889,97.1317,14399.0
2018-03-09 11:20:00,113.5,113.5,113.24,113.38,13500.0,97.1317,97.1317,96.9092,97.029,13500.0
2018-03-09 11:25:00,113.39,113.49,113.35,113.44,5350.0,97.0375,97.1231,97.0033,97.0803,5350.0
2018-03-09 11:30:00,113.44,113.59,113.41,113.44,14326.0,97.0803,97.2087,97.0546,97.0803,14326.0
2018-03-09 11:35:00,113.48,113.56,113.19,113.22,9579.0,97.1145,97.183,96.8664,96.892,9579.0
2018-03-09 11:40:00,113.3,113.3,112.89,112.93,12284.0,96.9605,96.9605,96.6096,96.6439,12284.0
2018-03-09 11:45:00,112.93,113.1,112.91,112.96,16261.0,96.6439,96.7893,96.6267,96.6695,16261.0
2018-03-09 11:50:00,112.99,113.05,112.85,112.86,24752.0,96.6952,96.7466,96.5754,96.584,24752.0
2018-03-09 11:55:00,112.87,113.06,112.87,113.05,19830.0,96.5925,96.7551,96.5925,96.7466,19830.0
2018-03-09 12:00:00,113.05,113.48,113.04,113.42,26525.0,96.7466,97.1145,96.738,97.0632,26525.0
2018-03-09 12:05:00,113.45,113.62,113.43,113.51,18008.0,97.0889,97.2344,97.0718,97.1402,18008.0
2018-03-09 12:10:00,113.57,113.62,113.5,113.62,10363.0,97.1916,97.2344,97.1317,97.2344,10363.0
2018-03-09 12:15:00,113.61,113.63,113.52,113.62,6547.0,97.2258,97.2429,97.1488,97.2344,6547.0
2018-03-09 12:20:00,113.65,113.7,113.5,113.59,9851.0,97.26,97.3028,97.1317,97.2087,9851.0
2018-03-09 12:25:00,113.52,113.67,113.52,113.57,11301.0,97.1488,97.2771,97.1488,97.1916,11301.0
2018-03-09 12:30:00,113.64,113.71,113.6,113.64,4693.0,97.2515,97.3114,97.2172,97.2515,4693.0
2018-03-09 12:35:00,113.66,113.78,113.51,113.54,11018.0,97.2686,97.3713,97.1402,97.1659,11018.0
2018-03-09 12:40:00,113.56,113.66,113.53,113.57,5124.0,97.183,97.2686,97.1573,97.1916,5124.0
2018-03-09 12:45:00,113.64,113.69,113.58,113.68,5494.0,97.2515,97.2943,97.2001,97.2857,5494.0
2018-03-09 12:50:00,113.65,113.66,113.57,113.6,3774.0,97.26,97.2686,97.1916,97.2172,3774.0
2018-03-09 12:55:00,113.6,113.6,113.46,113.55,11726.0,97.2172,97.2172,97.0974,97.1744,11726.0
2018-03-09 13:00:00,113.54,113.57,113.49,113.5,8570.0,97.1659,97.1916,97.1231,97.1317,8570.0
2018-03-09 13:05:00,113.48,113.51,113.45,113.49,25229.0,97.1145,97.1402,97.0889,97.1231,25229.0
2018-03-09 13:10:00,113.48,113.48,113.17,113.2,12411.0,97.1145,97.1145,96.8492,96.8749,12411.0
2018-03-09 13:15:00,113.22,113.3,113.19,113.28,4864.0,96.892,96.9605,96.8664,96.9434,4864.0
2018-03-09 13:20:00,113.27,113.36,113.26,113.31,7830.0,96.9348,97.0118,96.9263,96.9691,7830.0
2018-03-09 13:25:00,113.34,113.37,113.22,113.23,10754.0,96.9947,97.0204,96.892,96.9006,10754.0
2018-03-09 13:30:00,113.25,113.28,113.01,113.01,15938.0,96.9177,96.9434,96.7123,96.7123,15938.0
2018-03-09 13:35:00,113.02,113.15,112.93,113.11,9988.0,96.7209,96.8321,96.6439,96.7979,9988.0
2018-03-09 13:40:00,113.14,113.31,113.12,113.29,9629.0,96.8236,96.9691,96.8065,96.9519,9629.0
2018-03-09 13:45:00,113.31,113.4,113.21,113.22,8293.0,96.9691,97.0461,96.8835,96.892,8293.0
2018-03-09 13:50:00,113.19,113.26,113.13,113.13,8317.0,96.8664,96.9263,96.815,96.815,8317.0
2018-03-09 13:55:00,113.16,113.33,113.05,113.29,17134.0,96.8407,96.9862,96.7466,96.9519,17134.0
2018-03-09 14:00:00,113.3,113.42,113.3,113.35,5174.0,96.9605,97.0632,96.9605,97.0033,5174.0
2018-03-09 14:05:00,113.37,113.52,113.34,113.5,18693.0,97.0204,97.1488,96.9947,97.1317,18693.0
2018-03-09 14:10:00,113.53,113.53,113.4,113.41,8451.0,97.1573,97.1573,97.0461,97.0546,8451.0
2018-03-09 14:15:00,113.39,113.42,113.3,113.34,9200.0,97.0375,97.0632,96.9605,96.9947,9200.0
2018-03-09 14:20:00,113.32,113.32,113.13,113.23,9033.0,96.9776,96.9776,96.815,96.9006,9033.0
2018-03-09 14:25:00,113.24,113.32,113.19,113.31,9157.0,96.9092,96.9776,96.8664,96.9691,9157.0
2018-03-09 14:30:00,113.33,113.37,113.27,113.35,9282.0,96.9862,97.0204,96.9348,97.0033,9282.0
2018-03-09 14:35:00,113.33,113.36,113.25,113.34,5775.0,96.9862,97.0118,96.9177,96.9947,5775.0
2018-03-09 14:40:00,113.38,113.41,113.25,113.29,5959.0,97.029,97.0546,96.9177,96.9519,5959.0
2018-03-09 14:45:00,113.31,113.35,113.25,113.28,11583.0,96.9691,97.0033,96.9177,96.9434,11583.0
2018-03-09 14:50:00,113.28,113.28,113.13,113.23,9402.0,96.9434,96.9434,96.815,96.9006,9402.0
2018-03-09 14:55:00,113.23,113.3,113.23,113.27,9362.0,96.9006,96.9605,96.9006,96.9348,9362.0
2018-03-09 15:00:00,113.29,113.38,113.28,113.37,17516.0,96.9519,97.029,96.9434,97.0204,17516.0
2018-03-09 15:05:00,113.39,113.55,113.35,113.5,20178.0,97.0375,97.1744,97.0033,97.1317,20178.0
2018-03-09 15:10:00,113.48,113.52,113.41,113.48,12309.0,97.1145,97.1488,97.0546,97.1145,12309.0
2018-03-09 15:15:00,113.48,113.52,113.4,113.4,10376.0,97.1145,97.1488,97.0461,97.0461,10376.0
2018-03-09 15:20:00,113.39,113.41,113.34,113.39,11892.0,97.0375,97.0546,96.9947,97.0375,11892.0
2018-03-09 15:25:00,113.38,113.54,113.37,113.48,20506.0,97.029,97.1659,97.0204,97.1145,20506.0
2018-03-09 15:30:00,113.52,113.59,113.49,113.55,13820.0,97.1488,97.2087,97.1231,97.1744,13820.0
2018-03-09 15:35:00,113.56,113.62,113.54,113.55,22113.0,97.183,97.2344,97.1659,97.1744,22113.0
2018-03-09 15:40:00,113.57,113.64,113.51,113.52,18215.0,97.1916,97.2515,97.1402,97.1488,18215.0
2018-03-09 15:45:00,113.53,113.58,113.39,113.43,42216.0,97.1573,97.2001,97.0375,97.0718,42216.0
2018-03-09 15:50:00,113.44,113.5,113.35,113.4,55760.0,97.0803,97.1317,97.0033,97.0461,55760.0
2018-03-09 15:55:00,113.41,113.58,113.41,113.56,66708.0,97.0546,97.2001,97.0546,97.183,66708.0
2018-03-12 09:30:00,114.52,115.82,114.45,115.73,192813.0,98.0046,99.1171,97.9447,99.0401,192813.0
2018-03-12 09:35:00,115.75,115.98,115.34,115.4,65931.0,99.0572,99.254,98.7063,98.7576,65931.0
2018-03-12 09:40:00,115.41,115.46,114.28,114.28,79197.0,98.7662,98.809,97.7992,97.7992,79197.0
2018-03-12 09:45:00,114.37,114.37,113.81,114.08,32276.0,97.8762,97.8762,97.3969,97.628,32276.0
2018-03-12 09:50:00,114.01,114.27,114.01,114.16,28938.0,97.5681,97.7906,97.5681,97.6965,28938.0
2018-03-12 09:55:00,114.16,114.32,114.16,114.2,19490.0,97.6965,97.8334,97.6965,97.7307,19490.0
2018-03-12 10:00:00,114.14,114.79,114.09,114.76,29729.0,97.6794,98.2356,97.6366,98.2099,29729.0
2018-03-12 10:05:00,114.76,115.0,114.53,114.64,24245.0,98.2099,98.4153,98.0131,98.1073,24245.0
2018-03-12 10:10:00,114.64,115.09,114.58,115.04,32908.0,98.1073,98.4924,98.0559,98.4496,32908.0
2018-03-12 10:15:00,115.09,115.34,114.74,114.74,33880.0,98.4924,98.7063,98.1928,98.1928,33880.0
2018-03-12 10:20:00,114.7,115.1,114.63,115.04,40659.0,98.1586,98.5009,98.0987,98.4496,40659.0
2018-03-12 10:25:00,115.1,115.4,115.03,115.27,45704.0,98.5009,98.7576,98.441,98.6464,45704.0
2018-03-12 10:30:00,115.31,115.62,115.21,115.58,25582.0,98.6806,98.9459,98.595,98.9117,25582.0
2018-03-12 10:35:00,115.6,115.6,115.3,115.3,33091.0,98.9288,98.9288,98.6721,98.6721,33091.0
2018-03-12 10:40:00,115.25,115.25,114.93,115.01,59725.0,98.6293,98.6293,98.3554,98.4239,59725.0
2018-03-12 10:45:00,115.0,115.32,115.0,115.32,33472.0,98.4153,98.6892,98.4153,98.6892,33472.0
2018-03-12 10:50:00,115.37,115.47,115.03,115.25,30000.0,98.732,98.8176,98.441,98.6293,30000.0
2018-03-12 10:55:00,115.28,115.68,115.23,115.54,21594.0,98.655,98.9973,98.6122,98.8775,21594.0
2018-03-12 11:00:00,115.48,115.58,115.21,115.23,14273.0,98.8261,98.9117,98.595,98.6122,14273.0
2018-03-12 11:05:00,115.21,115.22,115.03,115.1,14903.0,98.595,98.6036,98.441,98.5009,14903.0
2018-03-12 11:10:00,115.09,115.17,114.91,114.91,43390.0,98.4924,98.5608,98.3383,98.3383,43390.0
2018-03-12 11:15:00,114.88,114.88,114.35,114.47,21156.0,98.3126,98.3126,97.8591,97.9618,21156.0
2018-03-12 11:20:00,114.47,114.65,114.46,114.62,13410.0,97.9618,98.1158,97.9532,98.0901,13410.0
2018-03-12 11:25:00,114.61,114.75,114.49,114.58,11394.0,98.0816,98.2014,97.9789,98.0559,11394.0
2018-03-12 11:30:00,114.65,114.8,114.62,114.73,9387.0,98.1158,98.2442,98.0901,98.1843,9387.0
2018-03-12 11:35:00,114.7,114.93,114.7,114.93,9315.0,98.1586,98.3554,98.1586,98.3554,9315.0
2018-03-12 11:40:00,114.97,115.07,114.75,115.07,21683.0,98.3897,98.4752,98.2014,98.4752,21683.0
2018-03-12 11:45:00,115.08,115.15,114.94,115.02,8054.0,98.4838,98.5437,98.364,98.4324,8054.0
2018-03-12 11:50:00,114.97,115.13,114.88,115.1,7483.0,98.3897,98.5266,98.3126,98.5009,7483.0
2018-03-12 11:55:00,115.11,115.15,114.96,115.14,7832.0,98.5095,98.5437,98.3811,98.5351,7832.0
2018-03-12 12:00:00,115.09,115.5,115.09,115.48,15319.0,98.4924,98.8432,98.4924,98.8261,15319.0
2018-03-12 12:05:00,115.43,115.55,115.33,115.47,29976.0,98.7833,98.886,98.6977,98.8176,29976.0
2018-03-12 12:10:00,115.4,115.45,115.31,115.4,15880.0,98.7576,98.8004,98.6806,98.7576,15880.0
2018-03-12 12:15:00,115.4,115.41,115.29,115.38,6049.0,98.7576,98.7662,98.6635,98.7405,6049.0
2018-03-12 12:20:00,115.36,115.5,115.3,115.48,7480.0,98.7234,98.8432,98.6721,98.8261,7480.0
2018-03-12 12:25:00,115.44,115.51,115.36,115.42,5658.0,98.7919,98.8518,98.7234,98.7748,5658.0
2018-03-12 12:30:00,115.42,115.78,115.37,115.78,14453.0,98.7748,99.0828,98.732,99.0828,14453.0
2018-03-12 12:35:00,115.77,115.78,115.5,115.5,8477.0,99.0743,99.0828,98.8432,98.8432,8477.0
2018-03-12 12:40:00,115.58,115.65,115.15,115.26,13442.0,98.9117,98.9716,98.5437,98.6378,13442.0
2018-03-12 12:45:00,115.22,115.34,115.21,115.25,2950.0,98.6036,98.7063,98.595,98.6293,2950.0
2018-03-12 12:50:00,115.21,115.39,115.2,115.37,5935.0,98.595,98.7491,98.5865,98.732,5935.0
2018-03-12 12:55:00,115.38,115.44,115.25,115.43,20730.0,98.7405,98.7919,98.6293,98.7833,20730.0
2018-03-12 13:00:00,115.37,115.62,115.32,115.59,15553.0,98.732,98.9459,98.6892,98.9202,15553.0
2018-03-12 13:05:00,115.63,115.75,115.54,115.68,17255.0,98.9545,99.0572,98.8775,98.9973,17255.0
2018-03-12 13:10:00,115.69,115.77,115.62,115.67,17003.0,99.0058,99.0743,98.9459,98.9887,17003.0
2018-03-12 13:15:00,115.64,115.65,115.5,115.6,10475.0,98.963,98.9716,98.8432,98.9288,10475.0
2018-03-12 13:20:00,115.63,115.63,115.43,115.54,18291.0,98.9545,98.9545,98.7833,98.8775,18291.0
2018-03-12 13:25:00,115.51,115.63,115.44,115.54,9447.0,98.8518,98.9545,98.7919,98.8775,9447.0
2018-03-12 13:30:00,115.57,115.61,115.44,115.5,11155.0,98.9031,98.9374,98.7919,98.8432,11155.0
2018-03-12 13:35:00,115.48,115.58,115.41,115.56,8417.0,98.8261,98.9117,98.7662,98.8946,8417.0
2018-03-12 13:40:00,115.53,115.54,115.45,115.54,11594.0,98.8689,98.8775,98.8004,98.8775,11594.0
2018-03-12 13:45:00,115.54,115.65,115.49,115.55,14702.0,98.8775,98.9716,98.8347,98.886,14702.0
2018-03-12 13:50:00,115.58,115.6,115.31,115.36,15652.0,98.9117,98.9288,98.6806,98.7234,15652.0
2018-03-12 13:55:00,115.38,115.43,115.31,115.42,19990.0,98.7405,98.7833,98.6806,98.7748,19990.0
2018-03-12 14:00:00,115.42,115.62,115.42,115.56,11716.0,98.7748,98.9459,98.7748,98.8946,11716.0
2018-03-12 14:05:00,115.57,115.57,115.45,115.48,19968.0,98.9031,98.9031,98.8004,98.8261,19968.0
2018-03-12 14:10:00,115.48,115.49,115.25,115.29,27481.0,98.8261,98.8347,98.6293,98.6635,27481.0
2018-03-12 14:15:00,115.29,115.42,115.21,115.25,52199.0,98.6635,98.7748,98.595,98.6293,52199.0
2018-03-12 14:20:00,115.22,115.25,114.88,114.96,22293.0,98.6036,98.6293,98.3126,98.3811,22293.0
2018-03-12 14:25:00,114.97,115.17,114.97,115.08,9316.0,98.3897,98.5608,98.3897,98.4838,9316.0
2018-03-12 14:30:00,115.06,115.25,115.0,115.12,17266.0,98.4667,98.6293,98.4153,98.518,17266.0
2018-03-12 14:35:00,115.16,115.16,114.84,114.98,18472.0,98.5523,98.5523,98.2784,98.3982,18472.0
2018-03-12 14:40:00,114.98,115.08,114.86,115.08,9331.0,98.3982,98.4838,98.2955,98.4838,9331.0
2018-03-12 14:45:00,115.02,115.08,114.9,114.91,18404.0,98.4324,98.4838,98.3298,98.3383,18404.0
2018-03-12 14:50:00,114.95,115.08,114.87,115.07,12923.0,98.3725,98.4838,98.3041,98.4752,12923.0
2018-03-12 14:55:00,115.04,115.12,114.91,114.99,15607.0,98.4496,98.518,98.3383,98.4068,15607.0
2018-03-12 15:00:00,114.94,115.21,114.94,115.16,13977.0,98.364,98.595,98.364,98.5523,13977.0
2018-03-12 15:05:00,115.17,115.25,115.09,115.21,6592.0,98.5608,98.6293,98.4924,98.595,6592.0
2018-03-12 15:10:00,115.24,115.28,115.16,115.24,10417.0,98.6207,98.655,98.5523,98.6207,10417.0
2018-03-12 15:15:00,115.23,115.38,115.15,115.15,25628.0,98.6122,98.7405,98.5437,98.5437,25628.0
2018-03-12 15:20:00,115.13,115.16,114.88,114.99,27020.0,98.5266,98.5523,98.3126,98.4068,27020.0
2018-03-12 15:25:00,114.98,115.05,114.9,114.95,20392.0,98.3982,98.4581,98.3298,98.3725,20392.0
2018-03-12 15:30:00,114.95,115.04,114.93,115.01,29943.0,98.3725,98.4496,98.3554,98.4239,29943.0
2018-03-12 15:35:00,115.03,115.22,115.0,115.15,19122.0,98.441,98.6036,98.4153,98.5437,19122.0
2018-03-12 15:40:00,115.14,115.38,115.12,115.25,36213.0,98.5351,98.7405,98.518,98.6293,36213.0
2018-03-12 15:45:00,115.24,115.39,115.21,115.28,25713.0,98.6207,98.7491,98.595,98.655,25713.0
2018-03-12 15:50:00,115.27,115.3,115.17,115.28,50455.0,98.6464,98.6721,98.5608,98.655,50455.0
2018-03-12 15:55:00,115.27,115.4,115.15,115.15,81448.0,98.6464,98.7576,98.5437,98.5437,81448.0
2018-03-13 09:30:00,115.4,115.8,115.16,115.47,70857.0,98.7576,99.1,98.5523,98.8176,70857.0
2018-03-13 09:35:00,115.38,115.6,115.28,115.42,27180.0,98.7405,98.9288,98.655,98.7748,27180.0
2018-03-13 09:40:00,115.42,115.53,115.11,115.29,34058.0,98.7748,98.8689,98.5095,98.6635,34058.0
2018-03-13 09:45:00,115.2,115.43,115.19,115.37,23988.0,98.5865,98.7833,98.5779,98.732,23988.0
2018-03-13 09:50:00,115.42,115.51,115.26,115.26,23816.0,98.7748,98.8518,98.6378,98.6378,23816.0
2018-03-13 09:55:00,115.28,115.42,115.19,115.24,18050.0,98.655,98.7748,98.5779,98.6207,18050.0
2018-03-13 10:00:00,115.2,115.22,114.69,114.77,36915.0,98.5865,98.6036,98.15,98.2185,36915.0
2018-03-13 10:05:00,114.75,114.75,114.43,114.57,24718.0,98.2014,98.2014,97.9275,98.0473,24718.0
2018-03-13 10:10:00,114.57,114.65,114.48,114.54,26631.0,98.0473,98.1158,97.9703,98.0217,26631.0
2018-03-13 10:15:00,114.52,114.73,114.46,114.71,25930.0,98.0046,98.1843,97.9532,98.1672,25930.0
2018-03-13 10:20:00,114.73,115.05,114.67,115.01,11262.0,98.1843,98.4581,98.1329,98.4239,11262.0
2018-03-13 10:25:00,115.04,115.07,114.82,114.84,10668.0,98.4496,98.4752,98.2613,98.2784,10668.0
2018-03-13 10:30:00,114.85,114.89,114.45,114.85,12847.0,98.287,98.3212,97.9447,98.287,12847.0
2018-03-13 10:35:00,114.89,114.94,114.55,114.57,9503.0,98.3212,98.364,98.0302,98.0473,9503.0
2018-03-13 10:40:00,114.6,114.81,114.59,114.79,11230.0,98.073,98.2527,98.0645,98.2356,11230.0
2018-03-13 10:45:00,114.78,114.83,114.48,114.64,16706.0,98.2271,98.2699,97.9703,98.1073,16706.0
2018-03-13 10:50:00,114.6,114.66,114.55,114.6,8339.0,98.073,98.1244,98.0302,98.073,8339.0
2018-03-13 10:55:00,114.58,114.58,114.29,114.35,17732.0,98.0559,98.0559,97.8077,97.8591,17732.0
2018-03-13 11:00:00,114.37,114.37,114.04,114.11,19558.0,97.8762,97.8762,97.5938,97.6537,19558.0
2018-03-13 11:05:00,114.08,114.18,113.25,113.25,39371.0,97.628,97.7136,96.9177,96.9177,39371.0
2018-03-13 11:10:00,113.22,113.8,113.22,113.77,36754.0,96.892,97.3884,96.892,97.3627,36754.0
2018-03-13 11:15:00,113.77,113.79,113.61,113.67,27144.0,97.3627,97.3798,97.2258,97.2771,27144.0
2018-03-13 11:20:00,113.64,113.77,113.63,113.69,14846.0,97.2515,97.3627,97.2429,97.2943,14846.0
2018-03-13 11:25:00,113.68,113.71,113.05,113.06,39162.0,97.2857,97.3114,96.7466,96.7551,39162.0
2018-03-13 11:30:00,113.09,113.35,112.98,113.11,44119.0,96.7808,97.0033,96.6866,96.7979,44119.0
2018-03-13 11:35:00,113.05,113.13,112.95,112.97,41987.0,96.7466,96.815,96.661,96.6781,41987.0
2018-03-13 11:40:00,113.0,113.19,112.94,113.19,47442.0,96.7038,96.8664,96.6524,96.8664,47442.0
2018-03-13 11:45:00,113.24,113.33,113.1,113.14,54409.0,96.9092,96.9862,96.7893,96.8236,54409.0
2018-03-13 11:50:00,113.23,113.24,112.9,113.08,23647.0,96.9006,96.9092,96.6182,96.7722,23647.0
2018-03-13 11:55:00,113.04,113.06,112.62,112.63,16786.0,96.738,96.7551,96.3786,96.3871,16786.0
2018-03-13 12:00:00,112.65,112.65,112.2,112.37,28295.0,96.4042,96.4042,96.0191,96.1646,28295.0
2018-03-13 12:05:00,112.37,112.54,111.98,112.18,27686.0,96.1646,96.3101,95.8309,96.002,27686.0
2018-03-13 12:10:00,112.16,112.16,111.9,112.02,30908.0,95.9849,95.9849,95.7624,95.8651,30908.0
2018-03-13 12:15:00,112.05,112.52,112.04,112.49,23152.0,95.8908,96.293,95.8822,96.2673,23152.0
2018-03-13 12:20:00,112.52,112.85,112.51,112.52,31114.0,96.293,96.5754,96.2844,96.293,31114.0
2018-03-13 12:25:00,112.53,112.56,112.35,112.53,11922.0,96.3015,96.3272,96.1475,96.3015,11922.0
2018-03-13 12:30:00,112.53,112.72,112.52,112.66,11719.0,96.3015,96.4641,96.293,96.4128,11719.0
2018-03-13 12:35:00,112.67,112.72,112.62,112.7,20133.0,96.4214,96.4641,96.3786,96.447,20133.0
2018-03-13 12:40:00,112.71,112.73,112.45,112.58,15194.0,96.4556,96.4727,96.2331,96.3443,15194.0
2018-03-13 12:45:00,112.59,112.79,112.45,112.77,12944.0,96.3529,96.524,96.2331,96.5069,12944.0
2018-03-13 12:50:00,112.83,112.93,112.74,112.83,11721.0,96.5583,96.6439,96.4813,96.5583,11721.0
2018-03-13 12:55:00,112.82,113.02,112.79,112.81,15614.0,96.5497,96.7209,96.524,96.5412,15614.0
2018-03-13 13:00:00,112.8,112.91,112.62,112.9,15602.0,96.5326,96.6267,96.3786,96.6182,15602.0
2018-03-13 13:05:00,112.89,112.95,112.68,112.93,15408.0,96.6096,96.661,96.4299,96.6439,15408.0
2018-03-13 13:10:00,112.94,112.97,112.84,112.88,17025.0,96.6524,96.6781,96.5668,96.6011,17025.0
2018-03-13 13:15:00,112.9,113.09,112.83,113.04,139004.0,96.6182,96.7808,96.5583,96.738,139004.0
2018-03-13 13:20:00,113.04,113.04,112.87,112.89,6158.0,96.738,96.738,96.5925,96.6096,6158.0
2018-03-13 13:25:00,112.89,112.89,112.74,112.74,9499.0,96.6096,96.6096,96.4813,96.4813,9499.0
2018-03-13 13:30:00,112.8,112.85,112.69,112.77,9454.0,96.5326,96.5754,96.4385,96.5069,9454.0
2018-03-13 13:35:00,112.76,112.82,112.71,112.74,7227.0,96.4984,96.5497,96.4556,96.4813,7227.0
2018-03-13 13:40:00,112.74,112.75,112.56,112.56,10532.0,96.4813,96.4898,96.3272,96.3272,10532.0
2018-03-13 13:45:00,112.55,112.55,112.29,112.3,24303.0,96.3187,96.3187,96.0962,96.1047,24303.0
2018-03-13 13:50:00,112.27,112.31,112.18,112.28,14420.0,96.079,96.1133,96.002,96.0876,14420.0
2018-03-13 13:55:00,112.25,112.25,112.12,112.2,11022.0,96.0619,96.0619,95.9507,96.0191,11022.0
2018-03-13 14:00:00,112.24,112.34,112.16,112.34,13960.0,96.0534,96.1389,95.9849,96.1389,13960.0
2018-03-13 14:05:00,112.3,112.3,112.18,112.24,15472.0,96.1047,96.1047,96.002,96.0534,15472.0
2018-03-13 14:10:00,112.25,112.25,112.07,112.07,19389.0,96.0619,96.0619,95.9079,95.9079,19389.0
2018-03-13 14:15:00,112.07,112.11,112.0,112.09,15400.0,95.9079,95.9421,95.848,95.925,15400.0
2018-03-13 14:20:00,112.11,112.11,112.03,112.04,12517.0,95.9421,95.9421,95.8737,95.8822,12517.0
2018-03-13 14:25:00,112.05,112.17,112.03,112.12,17503.0,95.8908,95.9935,95.8737,95.9507,17503.0
2018-03-13 14:30:00,112.14,112.45,112.1,112.36,13940.0,95.9678,96.2331,95.9336,96.1561,13940.0
2018-03-13 14:35:00,112.35,112.35,112.1,112.28,13573.0,96.1475,96.1475,95.9336,96.0876,13573.0
2018-03-13 14:40:00,112.26,112.35,112.0,112.0,19439.0,96.0705,96.1475,95.848,95.848,19439.0
2018-03-13 14:45:00,112.04,112.14,111.76,111.77,17660.0,95.8822,95.9678,95.6426,95.6511,17660.0
2018-03-13 14:50:00,111.78,111.85,111.68,111.82,14784.0,95.6597,95.7196,95.5741,95.6939,14784.0
2018-03-13 14:55:00,111.79,112.04,111.72,111.92,20422.0,95.6683,95.8822,95.6084,95.7795,20422.0
2018-03-13 15:00:00,111.94,112.04,111.57,111.59,18515.0,95.7966,95.8822,95.48,95.4971,18515.0
2018-03-13 15:05:00,111.57,111.73,111.49,111.7,24109.0,95.48,95.6169,95.4115,95.5912,24109.0
2018-03-13 15:10:00,111.7,111.71,111.45,111.51,30886.0,95.5912,95.5998,95.3773,95.4286,30886.0
2018-03-13 15:15:00,111.51,111.64,111.44,111.54,20742.0,95.4286,95.5399,95.3687,95.4543,20742.0
2018-03-13 15:20:00,111.56,111.61,111.37,111.57,31859.0,95.4714,95.5142,95.3088,95.48,31859.0
2018-03-13 15:25:00,111.57,111.66,111.45,111.56,31282.0,95.48,95.557,95.3773,95.4714,31282.0
2018-03-13 15:30:00,111.57,111.78,111.57,111.68,18344.0,95.48,95.6597,95.48,95.5741,18344.0
2018-03-13 15:35:00,111.68,111.78,111.45,111.55,23667.0,95.5741,95.6597,95.3773,95.4629,23667.0
2018-03-13 15:40:00,111.58,111.83,111.5,111.78,44919.0,95.4885,95.7025,95.4201,95.6597,44919.0
2018-03-13 15:45:00,111.75,111.79,111.58,111.59,32409.0,95.634,95.6683,95.4885,95.4971,32409.0
2018-03-13 15:50:00,111.59,111.95,111.59,111.93,53452.0,95.4971,95.8052,95.4971,95.7881,53452.0
2018-03-13 15:55:00,111.95,112.12,111.9,112.0,81443.0,95.8052,95.9507,95.7624,95.848,81443.0
2018-03-14 09:30:00,112.1,112.2,110.62,110.71,58108.0,95.9336,96.0191,94.667,94.744,58108.0
2018-03-14 09:35:00,110.76,111.08,110.61,110.75,20914.0,94.7868,95.0607,94.6584,94.7782,20914.0
2018-03-14 09:40:00,110.85,111.16,110.61,111.04,21553.0,94.8638,95.1291,94.6584,95.0264,21553.0
2018-03-14 09:45:00,111.04,111.16,110.49,110.49,19504.0,95.0264,95.1291,94.5557,94.5557,19504.0
2018-03-14 09:50:00,110.5,110.98,110.41,110.83,14731.0,94.5643,94.9751,94.4873,94.8467,14731.0
2018-03-14 09:55:00,110.83,110.92,110.56,110.61,10325.0,94.8467,94.9237,94.6156,94.6584,10325.0
2018-03-14 10:00:00,110.69,111.38,110.69,111.34,11485.0,94.7269,95.3174,94.7269,95.2832,11485.0
2018-03-14 10:05:00,111.31,111.38,110.95,110.98,18458.0,95.2575,95.3174,94.9494,94.9751,18458.0
2018-03-14 10:10:00,110.98,111.01,110.76,110.84,11098.0,94.9751,95.0007,94.7868,94.8553,11098.0
2018-03-14 10:15:00,110.93,110.93,110.46,110.59,19523.0,94.9323,94.9323,94.5301,94.6413,19523.0
2018-03-14 10:20:00,110.66,111.04,110.61,111.04,8977.0,94.7012,95.0264,94.6584,95.0264,8977.0
2018-03-14 10:25:00,111.14,111.29,111.07,111.25,18758.0,95.112,95.2404,95.0521,95.2061,18758.0
2018-03-14 10:30:00,111.35,111.45,111.19,111.31,9645.0,95.2917,95.3773,95.1548,95.2575,9645.0
2018-03-14 10:35:00,111.31,111.33,111.17,111.22,13596.0,95.2575,95.2746,95.1377,95.1805,13596.0
2018-03-14 10:40:00,111.29,111.64,111.29,111.64,11426.0,95.2404,95.5399,95.2404,95.5399,11426.0
2018-03-14 10:45:00,111.68,111.97,111.36,111.58,19825.0,95.5741,95.8223,95.3003,95.4885,19825.0
2018-03-14 10:50:00,111.65,111.89,111.54,111.76,15064.0,95.5485,95.7538,95.4543,95.6426,15064.0
2018-03-14 10:55:00,111.8,111.87,111.61,111.76,6982.0,95.6768,95.7367,95.5142,95.6426,6982.0
2018-03-14 11:00:00,111.8,111.96,111.51,111.54,12025.0,95.6768,95.8137,95.4286,95.4543,12025.0
2018-03-14 11:05:00,111.56,111.79,111.51,111.74,5150.0,95.4714,95.6683,95.4286,95.6255,5150.0
2018-03-14 11:10:00,111.74,111.78,111.23,111.23,16653.0,95.6255,95.6597,95.189,95.189,16653.0
2018-03-14 11:15:00,111.2,111.34,111.08,111.18,12461.0,95.1633,95.2832,95.0607,95.1462,12461.0
2018-03-14 11:20:00,111.18,111.24,110.93,111.21,8859.0,95.1462,95.1976,94.9323,95.1719,8859.0
2018-03-14 11:25:00,111.19,111.38,111.18,111.36,5050.0,95.1548,95.3174,95.1462,95.3003,5050.0
2018-03-14 11:30:00,111.32,111.43,111.26,111.34,5600.0,95.266,95.3602,95.2147,95.2832,5600.0
2018-03-14 11:35:00,111.31,111.31,110.82,110.97,16533.0,95.2575,95.2575,94.8382,94.9665,16533.0
2018-03-14 11:40:00,110.86,111.05,110.72,111.05,14940.0,94.8724,95.035,94.7526,95.035,14940.0
2018-03-14 11:45:00,111.03,111.2,110.98,111.13,10975.0,95.0179,95.1633,94.9751,95.1034,10975.0
2018-03-14 11:50:00,111.16,111.52,111.15,111.18,16607.0,95.1291,95.4372,95.1206,95.1462,16607.0
2018-03-14 11:55:00,111.24,111.34,111.06,111.06,8124.0,95.1976,95.2832,95.0435,95.0435,8124.0
2018-03-14 12:00:00,111.11,111.24,111.06,111.11,4678.0,95.0863,95.1976,95.0435,95.0863,4678.0
2018-03-14 12:05:00,111.13,111.18,110.95,111.02,7759.0,95.1034,95.1462,94.9494,95.0093,7759.0
2018-03-14 12:10:00,110.96,111.07,110.9,110.96,8442.0,94.958,95.0521,94.9066,94.958,8442.0
2018-03-14 12:15:00,110.98,111.21,110.97,111.18,4711.0,94.9751,95.1719,94.9665,95.1462,4711.0
2018-03-14 12:20:00,111.15,111.27,111.1,111.24,6181.0,95.1206,95.2233,95.0778,95.1976,6181.0
2018-03-14 12:25:00,111.19,111.44,111.18,111.43,17249.0,95.1548,95.3687,95.1462,95.3602,17249.0
2018-03-14 12:30:00,111.44,111.57,111.42,111.51,9381.0,95.3687,95.48,95.3516,95.4286,9381.0
2018-03-14 12:35:00,111.58,111.85,111.58,111.7,13274.0,95.4885,95.7196,95.4885,95.5912,13274.0
2018-03-14 12:40:00,111.65,111.72,111.55,111.63,6416.0,95.5485,95.6084,95.4629,95.5313,6416.0
2018-03-14 12:45:00,111.6,111.7,111.4,111.56,8714.0,95.5057,95.5912,95.3345,95.4714,8714.0
2018-03-14 12:50:00,111.55,111.58,111.44,111.52,7751.0,95.4629,95.4885,95.3687,95.4372,7751.0
2018-03-14 12:55:00,111.57,111.57,111.44,111.53,2900.0,95.48,95.48,95.3687,95.4458,2900.0
2018-03-14 13:00:00,111.49,111.49,111.28,111.4,7557.0,95.4115,95.4115,95.2318,95.3345,7557.0
2018-03-14 13:05:00,111.35,111.41,111.28,111.32,4400.0,95.2917,95.3431,95.2318,95.266,4400.0
2018-03-14 13:10:00,111.29,111.36,111.28,111.33,3300.0,95.2404,95.3003,95.2318,95.2746,3300.0
2018-03-14 13:15:00,111.3,111.39,111.25,111.39,8515.0,95.2489,95.3259,95.2061,95.3259,8515.0
2018-03-14 13:20:00,111.43,111.57,111.43,111.48,5605.0,95.3602,95.48,95.3602,95.403,5605.0
2018-03-14 13:25:00,111.46,111.52,111.44,111.5,6505.0,95.3859,95.4372,95.3687,95.4201,6505.0
2018-03-14 13:30:00,111.53,111.78,111.52,111.73,5700.0,95.4458,95.6597,95.4372,95.6169,5700.0
2018-03-14 13:35:00,111.71,111.84,111.68,111.84,7259.0,95.5998,95.7111,95.5741,95.7111,7259.0
2018-03-14 13:40:00,111.81,111.89,111.76,111.84,7750.0,95.6854,95.7538,95.6426,95.7111,7750.0
2018-03-14 13:45:00,111.84,112.03,111.84,112.0,9470.0,95.7111,95.8737,95.7111,95.848,9470.0
2018-03-14 13:50:00,111.98,112.12,111.97,112.04,12842.0,95.8309,95.9507,95.8223,95.8822,12842.0
2018-03-14 13:55:00,112.04,112.04,111.89,111.9,8080.0,95.8822,95.8822,95.7538,95.7624,8080.0
2018-03-14 14:00:00,111.95,112.04,111.9,111.96,7846.0,95.8052,95.8822,95.7624,95.8137,7846.0
2018-03-14 14:05:00,111.97,112.06,111.92,112.06,6575.0,95.8223,95.8993,95.7795,95.8993,6575.0
2018-03-14 14:10:00,112.05,112.05,111.91,111.92,8951.0,95.8908,95.8908,95.771,95.7795,8951.0
2018-03-14 14:15:00,111.94,112.06,111.94,111.97,11171.0,95.7966,95.8993,95.7966,95.8223,11171.0
2018-03-14 14:20:00,111.96,112.07,111.95,112.07,8135.0,95.8137,95.9079,95.8052,95.9079,8135.0
2018-03-14 14:25:00,112.07,112.14,112.03,112.1,12467.0,95.9079,95.9678,95.8737,95.9336,12467.0
2018-03-14 14:30:00,112.11,112.2,112.11,112.16,5650.0,95.9421,96.0191,95.9421,95.9849,5650.0
2018-03-14 14:35:00,112.16,112.19,111.7,111.76,11299.0,95.9849,96.0106,95.5912,95.6426,11299.0
2018-03-14 14:40:00,111.75,111.84,111.62,111.62,15774.0,95.634,95.7111,95.5228,95.5228,15774.0
2018-03-14 14:45:00,111.59,111.77,111.59,111.77,7835.0,95.4971,95.6511,95.4971,95.6511,7835.0
2018-03-14 14:50:00,111.75,111.85,111.73,111.73,8716.0,95.634,95.7196,95.6169,95.6169,8716.0
2018-03-14 14:55:00,111.74,112.0,111.73,111.96,11594.0,95.6255,95.848,95.6169,95.8137,11594.0
2018-03-14 15:00:00,111.94,111.97,111.75,111.76,7989.0,95.7966,95.8223,95.634,95.6426,7989.0
2018-03-14 15:05:00,111.73,111.81,111.69,111.69,9306.0,95.6169,95.6854,95.5827,95.5827,9306.0
2018-03-14 15:10:00,111.68,111.79,111.61,111.79,21497.0,95.5741,95.6683,95.5142,95.6683,21497.0
2018-03-14 15:15:00,111.83,112.03,111.77,111.89,14839.0,95.7025,95.8737,95.6511,95.7538,14839.0
2018-03-14 15:20:00,111.9,112.08,111.84,112.03,13560.0,95.7624,95.9164,95.7111,95.8737,13560.0
2018-03-14 15:25:00,112.05,112.09,111.92,112.01,15511.0,95.8908,95.925,95.7795,95.8565,15511.0
2018-03-14 15:30:00,112.02,112.05,111.89,111.91,18300.0,95.8651,95.8908,95.7538,95.771,18300.0
2018-03-14 15:35:00,111.91,112.01,111.9,112.0,15858.0,95.771,95.8565,95.7624,95.848,15858.0
2018-03-14 15:40:00,111.99,112.0,111.87,111.98,30887.0,95.8394,95.848,95.7367,95.8309,30887.0
2018-03-14 15:45:00,111.98,112.13,111.98,112.13,31923.0,95.8309,95.9592,95.8309,95.9592,31923.0
2018-03-14 15:50:00,112.09,112.09,111.93,112.02,28831.0,95.925,95.925,95.7881,95.8651,28831.0
2018-03-14 15:55:00,112.01,112.04,111.88,111.96,54668.0,95.8565,95.8822,95.7453,95.8137,54668.0
2018-03-15 09:30:00,111.86,112.16,111.33,111.45,53531.0,95.7282,95.9849,95.2746,95.3773,53531.0
2018-03-15 09:35:00,111.54,111.66,110.86,111.15,37653.0,95.4543,95.557,94.8724,95.1206,37653.0
2018-03-15 09:40:00,111.15,111.15,110.64,110.89,29030.0,95.1206,95.1206,94.6841,94.8981,29030.0
2018-03-15 09:45:00,110.93,111.0,110.5,110.54,22704.0,94.9323,94.9922,94.5643,94.5985,22704.0
2018-03-15 09:50:00,110.55,111.05,110.55,110.96,30653.0,94.6071,95.035,94.6071,94.958,30653.0
2018-03-15 09:55:00,110.97,111.26,110.7,110.7,15509.0,94.9665,95.2147,94.7355,94.7355,15509.0
2018-03-15 10:00:00,110.79,111.38,110.79,111.36,8592.0,94.8125,95.3174,94.8125,95.3003,8592.0
2018-03-15 10:05:00,111.4,111.47,111.14,111.43,13465.0,95.3345,95.3944,95.112,95.3602,13465.0
2018-03-15 10:10:00,111.5,111.67,111.23,111.23,11796.0,95.4201,95.5656,95.189,95.189,11796.0
2018-03-15 10:15:00,111.36,111.47,111.18,111.21,4302.0,95.3003,95.3944,95.1462,95.1719,4302.0
2018-03-15 10:20:00,111.18,111.28,111.13,111.28,9333.0,95.1462,95.2318,95.1034,95.2318,9333.0
2018-03-15 10:25:00,111.37,111.58,111.37,111.5,10708.0,95.3088,95.4885,95.3088,95.4201,10708.0
2018-03-15 10:30:00,111.5,111.54,111.27,111.38,9877.0,95.4201,95.4543,95.2233,95.3174,9877.0
2018-03-15 10:35:00,111.36,111.58,111.28,111.35,7660.0,95.3003,95.4885,95.2318,95.2917,7660.0
2018-03-15 10:40:00,111.35,111.37,111.15,111.15,14744.0,95.2917,95.3088,95.1206,95.1206,14744.0
2018-03-15 10:45:00,111.19,111.43,111.19,111.34,9398.0,95.1548,95.3602,95.1548,95.2832,9398.0
2018-03-15 10:50:00,111.25,111.25,111.14,111.22,11022.0,95.2061,95.2061,95.112,95.1805,11022.0
2018-03-15 10:55:00,111.3,111.42,111.28,111.34,5557.0,95.2489,95.3516,95.2318,95.2832,5557.0
2018-03-15 11:00:00,111.4,111.62,111.4,111.42,11901.0,95.3345,95.5228,95.3345,95.3516,11901.0
2018-03-15 11:05:00,111.4,111.53,111.36,111.42,13797.0,95.3345,95.4458,95.3003,95.3516,13797.0
2018-03-15 11:10:00,111.43,111.55,111.33,111.54,10032.0,95.3602,95.4629,95.2746,95.4543,10032.0
2018-03-15 11:15:00,111.54,111.71,111.44,111.47,7250.0,95.4543,95.5998,95.3687,95.3944,7250.0
2018-03-15 11:20:00,111.49,111.49,111.31,111.35,4900.0,95.4115,95.4115,95.2575,95.2917,4900.0
2018-03-15 11:25:00,111.4,111.62,111.4,111.59,8606.0,95.3345,95.5228,95.3345,95.4971,8606.0
2018-03-15 11:30:00,111.61,111.62,111.39,111.45,5674.0,95.5142,95.5228,95.3259,95.3773,5674.0
2018-03-15 11:35:00,111.48,111.56,111.46,111.49,4069.0,95.403,95.4714,95.3859,95.4115,4069.0
2018-03-15 11:40:00,111.46,111.62,111.42,111.62,4900.0,95.3859,95.5228,95.3516,95.5228,4900.0
2018-03-15 11:45:00,111.58,111.64,111.35,111.42,7209.0,95.4885,95.5399,95.2917,95.3516,7209.0
2018-03-15 11:50:00,111.45,111.48,111.23,111.23,5000.0,95.3773,95.403,95.189,95.189,5000.0
2018-03-15 11:55:00,111.26,111.38,111.26,111.31,4300.0,95.2147,95.3174,95.2147,95.2575,4300.0
2018-03-15 12:00:00,111.42,111.48,111.34,111.34,5100.0,95.3516,95.403,95.2832,95.2832,5100.0
2018-03-15 12:05:00,111.41,111.48,111.35,111.41,4850.0,95.3431,95.403,95.2917,95.3431,4850.0
2018-03-15 12:10:00,111.42,111.45,111.26,111.36,11094.0,95.3516,95.3773,95.2147,95.3003,11094.0
2018-03-15 12:15:00,111.37,111.54,111.36,111.5,7293.0,95.3088,95.4543,95.3003,95.4201,7293.0
2018-03-15 12:20:00,111.48,111.53,111.45,111.45,4224.0,95.403,95.4458,95.3773,95.3773,4224.0
2018-03-15 12:25:00,111.45,111.48,111.39,111.45,7051.0,95.3773,95.403,95.3259,95.3773,7051.0
2018-03-15 12:30:00,111.47,111.49,111.37,111.49,16219.0,95.3944,95.4115,95.3088,95.4115,16219.0
2018-03-15 12:35:00,111.5,111.56,111.36,111.44,17217.0,95.4201,95.4714,95.3003,95.3687,17217.0
2018-03-15 12:40:00,111.43,111.63,111.43,111.63,7200.0,95.3602,95.5313,95.3602,95.5313,7200.0
2018-03-15 12:45:00,111.62,111.62,111.47,111.53,10319.0,95.5228,95.5228,95.3944,95.4458,10319.0
2018-03-15 12:50:00,111.51,111.53,111.44,111.48,6500.0,95.4286,95.4458,95.3687,95.403,6500.0
2018-03-15 12:55:00,111.48,111.53,111.37,111.47,8525.0,95.403,95.4458,95.3088,95.3944,8525.0
2018-03-15 13:00:00,111.53,111.53,111.42,111.45,5100.0,95.4458,95.4458,95.3516,95.3773,5100.0
2018-03-15 13:05:00,111.41,111.41,111.28,111.36,5972.0,95.3431,95.3431,95.2318,95.3003,5972.0
2018-03-15 13:10:00,111.36,111.38,111.32,111.32,2791.0,95.3003,95.3174,95.266,95.266,2791.0
2018-03-15 13:15:00,111.33,111.33,111.05,111.14,6330.0,95.2746,95.2746,95.035,95.112,6330.0
2018-03-15 13:20:00,111.09,111.25,111.08,111.2,3800.0,95.0692,95.2061,95.0607,95.1633,3800.0
2018-03-15 13:25:00,111.22,111.25,111.11,111.25,4100.0,95.1805,95.2061,95.0863,95.2061,4100.0
2018-03-15 13:30:00,111.31,111.35,111.2,111.2,3800.0,95.2575,95.2917,95.1633,95.1633,3800.0
2018-03-15 13:35:00,111.25,111.34,111.2,111.2,3140.0,95.2061,95.2832,95.1633,95.1633,3140.0
2018-03-15 13:40:00,111.19,111.29,111.15,111.24,3620.0,95.1548,95.2404,95.1206,95.1976,3620.0
2018-03-15 13:45:00,111.24,111.24,111.04,111.04,6260.0,95.1976,95.1976,95.0264,95.0264,6260.0
2018-03-15 13:50:00,111.07,111.11,110.88,111.0,8288.0,95.0521,95.0863,94.8895,94.9922,8288.0
2018-03-15 13:55:00,110.97,111.0,110.67,110.72,14933.0,94.9665,94.9922,94.7098,94.7526,14933.0
2018-03-15 14:00:00,110.7,110.84,110.64,110.83,10600.0,94.7355,94.8553,94.6841,94.8467,10600.0
2018-03-15 14:05:00,110.79,110.88,110.75,110.81,7800.0,94.8125,94.8895,94.7782,94.8296,7800.0
2018-03-15 14:10:00,110.83,110.88,110.77,110.85,5300.0,94.8467,94.8895,94.7954,94.8638,5300.0
2018-03-15 14:15:00,110.86,111.03,110.84,110.93,7813.0,94.8724,95.0179,94.8553,94.9323,7813.0
2018-03-15 14:20:00,110.93,110.98,110.85,110.85,7532.0,94.9323,94.9751,94.8638,94.8638,7532.0
2018-03-15 14:25:00,110.87,110.96,110.82,110.83,5258.0,94.8809,94.958,94.8382,94.8467,5258.0
2018-03-15 14:30:00,110.87,110.97,110.87,110.93,5925.0,94.8809,94.9665,94.8809,94.9323,5925.0
2018-03-15 14:35:00,110.92,110.95,110.8,110.8,8664.0,94.9237,94.9494,94.821,94.821,8664.0
2018-03-15 14:40:00,110.85,110.93,110.75,110.79,8324.0,94.8638,94.9323,94.7782,94.8125,8324.0
2018-03-15 14:45:00,110.77,110.79,110.7,110.71,11088.0,94.7954,94.8125,94.7355,94.744,11088.0
2018-03-15 14:50:00,110.73,110.88,110.72,110.83,7700.0,94.7611,94.8895,94.7526,94.8467,7700.0
2018-03-15 14:55:00,110.84,111.14,110.84,111.14,8849.0,94.8553,95.112,94.8553,95.112,8849.0
2018-03-15 15:00:00,111.14,111.17,111.08,111.15,13057.0,95.112,95.1377,95.0607,95.1206,13057.0
2018-03-15 15:05:00,111.17,111.21,111.06,111.14,6118.0,95.1377,95.1719,95.0435,95.112,6118.0
2018-03-15 15:10:00,111.14,111.19,111.07,111.08,10190.0,95.112,95.1548,95.0521,95.0607,10190.0
2018-03-15 15:15:00,111.09,111.14,110.98,111.09,10118.0,95.0692,95.112,94.9751,95.0692,10118.0
2018-03-15 15:20:00,111.12,111.18,111.08,111.14,11426.0,95.0949,95.1462,95.0607,95.112,11426.0
2018-03-15 15:25:00,111.15,111.17,111.02,111.12,11224.0,95.1206,95.1377,95.0093,95.0949,11224.0
2018-03-15 15:30:00,111.09,111.26,111.02,111.26,13356.0,95.0692,95.2147,95.0093,95.2147,13356.0
2018-03-15 15:35:00,111.26,111.27,111.18,111.2,11548.0,95.2147,95.2233,95.1462,95.1633,11548.0
2018-03-15 15:40:00,111.18,111.29,111.17,111.26,22930.0,95.1462,95.2404,95.1377,95.2147,22930.0
2018-03-15 15:45:00,111.26,111.39,111.26,111.37,17434.0,95.2147,95.3259,95.2147,95.3088,17434.0
2018-03-15 15:50:00,111.38,111.45,111.29,111.35,29465.0,95.3174,95.3773,95.2404,95.2917,29465.0
2018-03-15 15:55:00,111.34,111.42,111.28,111.28,47071.0,95.2832,95.3516,95.2318,95.2318,47071.0
2018-03-16 09:30:00,111.45,111.84,111.03,111.25,203277.0,95.3773,95.7111,95.0179,95.2061,203277.0
2018-03-16 09:35:00,111.3,111.48,111.2,111.33,8397.0,95.2489,95.403,95.1633,95.2746,8397.0
2018-03-16 09:40:00,111.23,111.53,111.13,111.53,10702.0,95.189,95.4458,95.1034,95.4458,10702.0
2018-03-16 09:45:00,111.42,111.42,110.95,111.0,11234.0,95.3516,95.3516,94.9494,94.9922,11234.0
2018-03-16 09:50:00,111.0,111.38,110.74,111.35,16871.0,94.9922,95.3174,94.7697,95.2917,16871.0
2018-03-16 09:55:00,111.43,111.43,111.06,111.17,6912.0,95.3602,95.3602,95.0435,95.1377,6912.0
2018-03-16 10:00:00,111.2,111.38,111.02,111.07,8540.0,95.1633,95.3174,95.0093,95.0521,8540.0
2018-03-16 10:05:00,111.11,111.27,111.05,111.12,8079.0,95.0863,95.2233,95.035,95.0949,8079.0
2018-03-16 10:10:00,111.05,111.17,111.0,111.05,6150.0,95.035,95.1377,94.9922,95.035,6150.0
2018-03-16 10:15:00,111.02,111.33,110.95,111.3,12375.0,95.0093,95.2746,94.9494,95.2489,12375.0
2018-03-16 10:20:00,111.3,111.5,111.25,111.45,13465.0,95.2489,95.4201,95.2061,95.3773,13465.0
2018-03-16 10:25:00,111.43,111.51,111.39,111.48,7300.0,95.3602,95.4286,95.3259,95.403,7300.0
2018-03-16 10:30:00,111.45,111.7,111.45,111.7,16144.0,95.3773,95.5912,95.3773,95.5912,16144.0
2018-03-16 10:35:00,111.72,111.77,111.62,111.68,8288.0,95.6084,95.6511,95.5228,95.5741,8288.0
2018-03-16 10:40:00,111.7,111.7,111.58,111.67,7150.0,95.5912,95.5912,95.4885,95.5656,7150.0
2018-03-16 10:45:00,111.64,111.75,111.63,111.75,10488.0,95.5399,95.634,95.5313,95.634,10488.0
2018-03-16 10:50:00,111.76,111.82,111.71,111.81,7544.0,95.6426,95.6939,95.5998,95.6854,7544.0
2018-03-16 10:55:00,111.78,111.78,111.53,111.69,9983.0,95.6597,95.6597,95.4458,95.5827,9983.0
2018-03-16 11:00:00,111.69,111.85,111.67,111.83,7864.0,95.5827,95.7196,95.5656,95.7025,7864.0
2018-03-16 11:05:00,111.81,111.84,111.7,111.71,9300.0,95.6854,95.7111,95.5912,95.5998,9300.0
2018-03-16 11:10:00,111.7,111.82,111.68,111.7,12917.0,95.5912,95.6939,95.5741,95.5912,12917.0
2018-03-16 11:15:00,111.66,111.73,111.59,111.72,12449.0,95.557,95.6169,95.4971,95.6084,12449.0
2018-03-16 11:20:00,111.74,111.91,111.72,111.85,12776.0,95.6255,95.771,95.6084,95.7196,12776.0
2018-03-16 11:25:00,111.83,111.86,111.64,111.81,7996.0,95.7025,95.7282,95.5399,95.6854,7996.0
2018-03-16 11:30:00,111.78,111.8,111.63,111.74,7298.0,95.6597,95.6768,95.5313,95.6255,7298.0
2018-03-16 11:35:00,111.73,111.73,111.58,111.65,12386.0,95.6169,95.6169,95.4885,95.5485,12386.0
2018-03-16 11:40:00,111.66,111.68,111.55,111.65,9988.0,95.557,95.5741,95.4629,95.5485,9988.0
2018-03-16 11:45:00,111.66,111.72,111.63,111.64,14713.0,95.557,95.6084,95.5313,95.5399,14713.0
2018-03-16 11:50:00,111.64,111.7,111.54,111.56,36305.0,95.5399,95.5912,95.4543,95.4714,36305.0
2018-03-16 11:55:00,111.56,111.56,111.12,111.13,20097.0,95.4714,95.4714,95.0949,95.1034,20097.0
2018-03-16 12:00:00,111.13,111.43,111.11,111.4,8785.0,95.1034,95.3602,95.0863,95.3345,8785.0
2018-03-16 12:05:00,111.44,111.47,111.24,111.27,6351.0,95.3687,95.3944,95.1976,95.2233,6351.0
2018-03-16 12:10:00,111.27,111.27,111.09,111.23,7054.0,95.2233,95.2233,95.0692,95.189,7054.0
2018-03-16 12:15:00,111.21,111.21,111.07,111.1,7730.0,95.1719,95.1719,95.0521,95.0778,7730.0
2018-03-16 12:20:00,111.09,111.15,110.94,111.01,10131.0,95.0692,95.1206,94.9408,95.0007,10131.0
2018-03-16 12:25:00,110.99,110.99,110.89,110.95,3745.0,94.9836,94.9836,94.8981,94.9494,3745.0
2018-03-16 12:30:00,110.9,110.97,110.76,110.96,15653.0,94.9066,94.9665,94.7868,94.958,15653.0
2018-03-16 12:35:00,110.96,111.0,110.89,110.95,4707.0,94.958,94.9922,94.8981,94.9494,4707.0
2018-03-16 12:40:00,110.93,110.97,110.88,110.91,12245.0,94.9323,94.9665,94.8895,94.9152,12245.0
2018-03-16 12:45:00,110.91,111.03,110.89,111.03,19091.0,94.9152,95.0179,94.8981,95.0179,19091.0
2018-03-16 12:50:00,111.04,111.09,111.04,111.09,10345.0,95.0264,95.0692,95.0264,95.0692,10345.0
2018-03-16 12:55:00,111.07,111.1,111.03,111.1,11453.0,95.0521,95.0778,95.0179,95.0778,11453.0
2018-03-16 13:00:00,111.1,111.11,111.05,111.06,6721.0,95.0778,95.0863,95.035,95.0435,6721.0
2018-03-16 13:05:00,111.05,111.13,111.04,111.13,8339.0,95.035,95.1034,95.0264,95.1034,8339.0
2018-03-16 13:10:00,111.12,111.14,111.05,111.07,3648.0,95.0949,95.112,95.035,95.0521,3648.0
2018-03-16 13:15:00,111.12,111.12,111.01,111.05,6668.0,95.0949,95.0949,95.0007,95.035,6668.0
2018-03-16 13:20:00,111.04,111.08,111.01,111.01,5800.0,95.0264,95.0607,95.0007,95.0007,5800.0
2018-03-16 13:25:00,111.05,111.09,110.98,111.01,3515.0,95.035,95.0692,94.9751,95.0007,3515.0
2018-03-16 13:30:00,110.95,111.0,110.91,110.97,7205.0,94.9494,94.9922,94.9152,94.9665,7205.0
2018-03-16 13:35:00,111.0,111.01,110.95,110.98,6030.0,94.9922,95.0007,94.9494,94.9751,6030.0
2018-03-16 13:40:00,110.98,111.03,110.91,110.92,4870.0,94.9751,95.0179,94.9152,94.9237,4870.0
2018-03-16 13:45:00,110.91,110.94,110.73,110.78,12267.0,94.9152,94.9408,94.7611,94.8039,12267.0
2018-03-16 13:50:00,110.8,110.82,110.72,110.73,5981.0,94.821,94.8382,94.7526,94.7611,5981.0
2018-03-16 13:55:00,110.73,110.83,110.67,110.83,20457.0,94.7611,94.8467,94.7098,94.8467,20457.0
2018-03-16 14:00:00,110.82,110.82,110.73,110.76,6881.0,94.8382,94.8382,94.7611,94.7868,6881.0
2018-03-16 14:05:00,110.78,110.92,110.77,110.91,6841.0,94.8039,94.9237,94.7954,94.9152,6841.0
2018-03-16 14:10:00,110.92,110.92,110.81,110.88,6271.0,94.9237,94.9237,94.8296,94.8895,6271.0
2018-03-16 14:15:00,110.9,110.95,110.88,110.93,5657.0,94.9066,94.9494,94.8895,94.9323,5657.0
2018-03-16 14:20:00,110.93,110.96,110.89,110.95,2800.0,94.9323,94.958,94.8981,94.9494,2800.0
2018-03-16 14:25:00,110.95,110.99,110.94,110.94,2400.0,94.9494,94.9836,94.9408,94.9408,2400.0
2018-03-16 14:30:00,110.96,110.99,110.92,110.98,3895.0,94.958,94.9836,94.9237,94.9751,3895.0
2018-03-16 14:35:00,110.97,110.98,110.92,110.93,13458.0,94.9665,94.9751,94.9237,94.9323,13458.0
2018-03-16 14:40:00,110.94,110.94,110.75,110.76,16794.0,94.9408,94.9408,94.7782,94.7868,16794.0
2018-03-16 14:45:00,110.78,110.81,110.7,110.75,29954.0,94.8039,94.8296,94.7355,94.7782,29954.0
2018-03-16 14:50:00,110.75,110.76,110.64,110.64,30933.0,94.7782,94.7868,94.6841,94.6841,30933.0
2018-03-16 14:55:00,110.65,110.69,110.52,110.54,21896.0,94.6927,94.7269,94.5814,94.5985,21896.0
2018-03-16 15:00:00,110.51,110.86,110.45,110.86,10497.0,94.5729,94.8724,94.5215,94.8724,10497.0
2018-03-16 15:05:00,110.84,110.89,110.83,110.87,4510.0,94.8553,94.8981,94.8467,94.8809,4510.0
2018-03-16 15:10:00,110.88,110.92,110.83,110.85,4831.0,94.8895,94.9237,94.8467,94.8638,4831.0
2018-03-16 15:15:00,110.9,110.9,110.81,110.83,5830.0,94.9066,94.9066,94.8296,94.8467,5830.0
2018-03-16 15:20:00,110.81,110.82,110.73,110.79,11778.0,94.8296,94.8382,94.7611,94.8125,11778.0
2018-03-16 15:25:00,110.8,110.9,110.8,110.9,7250.0,94.821,94.9066,94.821,94.9066,7250.0
2018-03-16 15:30:00,110.88,111.05,110.88,111.01,9078.0,94.8895,95.035,94.8895,95.0007,9078.0
2018-03-16 15:35:00,111.01,111.06,110.95,110.95,15980.0,95.0007,95.0435,94.9494,94.9494,15980.0
2018-03-16 15:40:00,110.98,111.07,110.98,111.03,10163.0,94.9751,95.0521,94.9751,95.0179,10163.0
2018-03-16 15:45:00,111.05,111.05,110.98,111.01,16425.0,95.035,95.035,94.9751,95.0007,16425.0
2018-03-16 15:50:00,111.02,111.04,110.96,110.97,29945.0,95.0093,95.0264,94.958,94.9665,29945.0
2018-03-16 15:55:00,110.98,111.02,110.6,110.62,90964.0,94.9751,95.0093,94.6499,94.667,90964.0
2018-03-19 09:30:00,110.33,110.98,110.12,110.17,70271.0,94.4188,94.9751,94.2391,94.2819,70271.0
2018-03-19 09:35:00,110.23,110.65,109.87,110.55,40871.0,94.3332,94.6927,94.0252,94.6071,40871.0
2018-03-19 09:40:00,110.51,110.89,110.1,110.13,38067.0,94.5729,94.8981,94.222,94.2477,38067.0
2018-03-19 09:45:00,110.16,110.75,110.08,110.7,25469.0,94.2733,94.7782,94.2049,94.7355,25469.0
2018-03-19 09:50:00,110.73,110.86,110.56,110.56,20975.0,94.7611,94.8724,94.6156,94.6156,20975.0
2018-03-19 09:55:00,110.53,110.7,110.4,110.61,23127.0,94.59,94.7355,94.4787,94.6584,23127.0
2018-03-19 10:00:00,110.61,110.74,110.26,110.56,16233.0,94.6584,94.7697,94.3589,94.6156,16233.0
2018-03-19 10:05:00,110.52,110.52,110.19,110.31,10615.0,94.5814,94.5814,94.299,94.4017,10615.0
2018-03-19 10:10:00,110.26,110.29,110.1,110.15,13286.0,94.3589,94.3846,94.222,94.2648,13286.0
2018-03-19 10:15:00,110.19,110.24,110.1,110.24,10048.0,94.299,94.3418,94.222,94.3418,10048.0
2018-03-19 10:20:00,110.32,110.38,109.94,110.03,24064.0,94.4103,94.4616,94.0851,94.1621,24064.0
2018-03-19 10:25:00,110.03,110.15,110.0,110.11,6686.0,94.1621,94.2648,94.1364,94.2305,6686.0
2018-03-19 10:30:00,110.05,110.19,110.05,110.19,8250.0,94.1792,94.299,94.1792,94.299,8250.0
2018-03-19 10:35:00,110.27,110.3,110.16,110.16,3650.0,94.3675,94.3931,94.2733,94.2733,3650.0
2018-03-19 10:40:00,110.14,110.16,109.78,109.92,13086.0,94.2562,94.2733,93.9481,94.0679,13086.0
2018-03-19 10:45:00,109.88,109.93,109.8,109.86,3350.0,94.0337,94.0765,93.9652,94.0166,3350.0
2018-03-19 10:50:00,109.82,109.82,109.63,109.63,10554.0,93.9824,93.9824,93.8198,93.8198,10554.0
2018-03-19 10:55:00,109.63,109.68,109.52,109.6,10928.0,93.8198,93.8626,93.7256,93.7941,10928.0
2018-03-19 11:00:00,109.57,109.68,109.37,109.51,8613.0,93.7684,93.8626,93.5973,93.7171,8613.0
2018-03-19 11:05:00,109.52,109.56,109.33,109.4,15082.0,93.7256,93.7599,93.563,93.6229,15082.0
2018-03-19 11:10:00,109.39,109.46,109.18,109.3,11500.0,93.6144,93.6743,93.4347,93.5374,11500.0
2018-03-19 11:15:00,109.27,109.27,108.91,109.03,17766.0,93.5117,93.5117,93.2036,93.3063,17766.0
2018-03-19 11:20:00,109.04,109.16,109.02,109.04,6560.0,93.3149,93.4175,93.2977,93.3149,6560.0
2018-03-19 11:25:00,109.05,109.12,108.95,109.02,8651.0,93.3234,93.3833,93.2378,93.2977,8651.0
2018-03-19 11:30:00,109.03,109.06,108.66,108.71,15258.0,93.3063,93.332,92.9897,93.0324,15258.0
2018-03-19 11:35:00,108.73,108.73,108.52,108.52,7700.0,93.0496,93.0496,92.8698,92.8698,7700.0
2018-03-19 11:40:00,108.51,108.51,108.26,108.28,14021.0,92.8613,92.8613,92.6473,92.6645,14021.0
2018-03-19 11:45:00,108.28,108.28,108.02,108.06,26678.0,92.6645,92.6645,92.442,92.4762,26678.0
2018-03-19 11:50:00,108.02,108.23,107.84,108.0,28980.0,92.442,92.6217,92.2879,92.4248,28980.0
2018-03-19 11:55:00,108.03,108.04,107.7,107.83,21352.0,92.4505,92.4591,92.1681,92.2794,21352.0
2018-03-19 12:00:00,107.84,107.91,107.72,107.8,9465.0,92.2879,92.3478,92.1852,92.2537,9465.0
2018-03-19 12:05:00,107.85,108.02,107.69,107.73,14311.0,92.2965,92.442,92.1595,92.1938,14311.0
2018-03-19 12:10:00,107.75,107.88,107.5,107.71,18861.0,92.2109,92.3221,91.9969,92.1767,18861.0
2018-03-19 12:15:00,107.66,107.76,107.55,107.73,10100.0,92.1339,92.2194,92.0397,92.1938,10100.0
2018-03-19 12:20:00,107.7,108.03,107.69,108.03,12093.0,92.1681,92.4505,92.1595,92.4505,12093.0
2018-03-19 12:25:00,107.98,108.16,107.9,108.16,15335.0,92.4077,92.5618,92.3393,92.5618,15335.0
2018-03-19 12:30:00,108.17,108.27,107.98,108.13,45915.0,92.5703,92.6559,92.4077,92.5361,45915.0
2018-03-19 12:35:00,108.12,108.46,108.09,108.45,35132.0,92.5275,92.8185,92.5019,92.8099,35132.0
2018-03-19 12:40:00,108.41,108.6,108.18,108.18,48568.0,92.7757,92.9383,92.5789,92.5789,48568.0
2018-03-19 12:45:00,108.19,108.19,107.85,107.95,18939.0,92.5874,92.5874,92.2965,92.382,18939.0
2018-03-19 12:50:00,107.96,108.31,107.96,108.31,5401.0,92.3906,92.6901,92.3906,92.6901,5401.0
2018-03-19 12:55:00,108.4,108.66,108.4,108.62,14596.0,92.7671,92.9897,92.7671,92.9554,14596.0
2018-03-19 13:00:00,108.62,108.68,108.34,108.4,20219.0,92.9554,93.0068,92.7158,92.7671,20219.0
2018-03-19 13:05:00,108.4,108.4,107.91,108.03,16276.0,92.7671,92.7671,92.3478,92.4505,16276.0
2018-03-19 13:10:00,108.02,108.03,107.83,108.01,8948.0,92.442,92.4505,92.2794,92.4334,8948.0
2018-03-19 13:15:00,107.98,108.2,107.88,108.11,5000.0,92.4077,92.596,92.3221,92.519,5000.0
2018-03-19 13:20:00,108.1,108.25,108.02,108.25,6725.0,92.5104,92.6388,92.442,92.6388,6725.0
2018-03-19 13:25:00,108.23,108.24,108.07,108.22,5530.0,92.6217,92.6302,92.4847,92.6131,5530.0
2018-03-19 13:30:00,108.21,108.42,108.2,108.3,7213.0,92.6046,92.7843,92.596,92.6816,7213.0
2018-03-19 13:35:00,108.26,108.6,108.26,108.6,3044.0,92.6473,92.9383,92.6473,92.9383,3044.0
2018-03-19 13:40:00,108.68,108.81,108.55,108.56,9848.0,93.0068,93.118,92.8955,92.9041,9848.0
2018-03-19 13:45:00,108.52,108.63,108.5,108.53,6354.0,92.8698,92.964,92.8527,92.8784,6354.0
2018-03-19 13:50:00,108.52,108.54,108.32,108.44,10515.0,92.8698,92.887,92.6987,92.8014,10515.0
2018-03-19 13:55:00,108.38,108.65,108.33,108.57,5409.0,92.75,92.9811,92.7072,92.9126,5409.0
2018-03-19 14:00:00,108.54,108.87,108.54,108.87,8206.0,92.887,93.1694,92.887,93.1694,8206.0
2018-03-19 14:05:00,108.81,108.88,108.7,108.75,8766.0,93.118,93.1779,93.0239,93.0667,8766.0
2018-03-19 14:10:00,108.7,108.89,108.67,108.84,7984.0,93.0239,93.1865,92.9982,93.1437,7984.0
2018-03-19 14:15:00,108.85,108.93,108.82,108.82,7108.0,93.1523,93.2207,93.1266,93.1266,7108.0
2018-03-19 14:20:00,108.82,108.82,108.65,108.67,10156.0,93.1266,93.1266,92.9811,92.9982,10156.0
2018-03-19 14:25:00,108.66,108.85,108.66,108.82,7736.0,92.9897,93.1523,92.9897,93.1266,7736.0
2018-03-19 14:30:00,108.75,108.79,108.66,108.68,5118.0,93.0667,93.1009,92.9897,93.0068,5118.0
2018-03-19 14:35:00,108.6,108.68,108.22,108.28,16627.0,92.9383,93.0068,92.6131,92.6645,16627.0
2018-03-19 14:40:00,108.34,108.6,108.16,108.6,8569.0,92.7158,92.9383,92.5618,92.9383,8569.0
2018-03-19 14:45:00,108.59,108.61,108.34,108.43,9625.0,92.9297,92.9469,92.7158,92.7928,9625.0
2018-03-19 14:50:00,108.32,108.51,108.31,108.5,8662.0,92.6987,92.8613,92.6901,92.8527,8662.0
2018-03-19 14:55:00,108.52,108.73,108.52,108.58,9230.0,92.8698,93.0496,92.8698,92.9212,9230.0
2018-03-19 15:00:00,108.53,108.59,108.42,108.49,9481.0,92.8784,92.9297,92.7843,92.8442,9481.0
2018-03-19 15:05:00,108.53,108.64,108.42,108.48,8663.0,92.8784,92.9725,92.7843,92.8356,8663.0
2018-03-19 15:10:00,108.54,108.65,108.47,108.65,9273.0,92.887,92.9811,92.8271,92.9811,9273.0
2018-03-19 15:15:00,108.63,109.09,108.61,109.09,18493.0,92.964,93.3576,92.9469,93.3576,18493.0
2018-03-19 15:20:00,109.1,109.18,108.99,109.08,10891.0,93.3662,93.4347,93.2721,93.3491,10891.0
2018-03-19 15:25:00,109.08,109.16,108.99,109.03,15044.0,93.3491,93.4175,93.2721,93.3063,15044.0
2018-03-19 15:30:00,108.99,109.06,108.9,108.97,15155.0,93.2721,93.332,93.195,93.2549,15155.0
2018-03-19 15:35:00,108.96,109.19,108.92,109.16,26928.0,93.2464,93.4432,93.2122,93.4175,26928.0
2018-03-19 15:40:00,109.13,109.14,109.0,109.08,18349.0,93.3919,93.4004,93.2806,93.3491,18349.0
2018-03-19 15:45:00,109.06,109.46,109.06,109.4,31448.0,93.332,93.6743,93.332,93.6229,31448.0
2018-03-19 15:50:00,109.38,109.38,108.99,109.23,58576.0,93.6058,93.6058,93.2721,93.4775,58576.0
2018-03-19 15:55:00,109.24,109.46,109.22,109.35,108783.0,93.486,93.6743,93.4689,93.5801,108783.0
2018-03-20 09:30:00,109.16,109.32,107.69,108.37,72397.0,93.4175,93.5545,92.1595,92.7415,72397.0
2018-03-20 09:35:00,108.37,108.68,108.03,108.17,15785.0,92.7415,93.0068,92.4505,92.5703,15785.0
2018-03-20 09:40:00,108.18,108.64,108.12,108.64,24624.0,92.5789,92.9725,92.5275,92.9725,24624.0
2018-03-20 09:45:00,108.65,108.9,108.54,108.54,22724.0,92.9811,93.195,92.887,92.887,22724.0
2018-03-20 09:50:00,108.5,108.89,108.37,108.7,20910.0,92.8527,93.1865,92.7415,93.0239,20910.0
2018-03-20 09:55:00,108.68,108.73,108.28,108.38,34380.0,93.0068,93.0496,92.6645,92.75,34380.0
2018-03-20 10:00:00,108.34,108.52,108.29,108.4,12674.0,92.7158,92.8698,92.673,92.7671,12674.0
2018-03-20 10:05:00,108.35,108.58,108.28,108.34,9588.0,92.7244,92.9212,92.6645,92.7158,9588.0
2018-03-20 10:10:00,108.37,108.49,108.26,108.35,16641.0,92.7415,92.8442,92.6473,92.7244,16641.0
2018-03-20 10:15:00,108.34,108.7,108.17,108.7,7474.0,92.7158,93.0239,92.5703,93.0239,7474.0
2018-03-20 10:20:00,108.66,108.84,108.61,108.83,10672.0,92.9897,93.1437,92.9469,93.1351,10672.0
2018-03-20 10:25:00,108.83,109.06,108.72,109.02,15942.0,93.1351,93.332,93.041,93.2977,15942.0
2018-03-20 10:30:00,109.02,109.19,109.01,109.08,10188.0,93.2977,93.4432,93.2892,93.3491,10188.0
2018-03-20 10:35:00,109.05,109.05,108.83,108.95,8012.0,93.3234,93.3234,93.1351,93.2378,8012.0
2018-03-20 10:40:00,108.96,109.09,108.85,108.85,10759.0,93.2464,93.3576,93.1523,93.1523,10759.0
2018-03-20 10:45:00,108.92,109.1,108.67,108.67,16862.0,93.2122,93.3662,92.9982,92.9982,16862.0
2018-03-20 10:50:00,108.72,108.95,108.67,108.86,8619.0,93.041,93.2378,92.9982,93.1608,8619.0
2018-03-20 10:55:00,108.86,109.1,108.81,109.04,6780.0,93.1608,93.3662,93.118,93.3149,6780.0
2018-03-20 11:00:00,109.15,109.15,108.82,108.92,10149.0,93.409,93.409,93.1266,93.2122,10149.0
2018-03-20 11:05:00,108.96,109.05,108.86,108.9,8462.0,93.2464,93.3234,93.1608,93.195,8462.0
2018-03-20 11:10:00,108.93,109.03,108.93,108.97,3481.0,93.2207,93.3063,93.2207,93.2549,3481.0
2018-03-20 11:15:00,109.08,109.1,108.96,109.07,8518.0,93.3491,93.3662,93.2464,93.3405,8518.0
2018-03-20 11:20:00,109.07,109.11,108.99,109.04,6902.0,93.3405,93.3748,93.2721,93.3149,6902.0
2018-03-20 11:25:00,109.07,109.18,109.06,109.08,5027.0,93.3405,93.4347,93.332,93.3491,5027.0
2018-03-20 11:30:00,109.05,109.06,108.88,108.93,5904.0,93.3234,93.332,93.1779,93.2207,5904.0
2018-03-20 11:35:00,108.93,108.94,108.86,108.9,3950.0,93.2207,93.2293,93.1608,93.195,3950.0
2018-03-20 11:40:00,108.89,108.89,108.74,108.82,5730.0,93.1865,93.1865,93.0581,93.1266,5730.0
2018-03-20 11:45:00,108.83,108.83,108.38,108.57,10825.0,93.1351,93.1351,92.75,92.9126,10825.0
2018-03-20 11:50:00,108.52,108.72,108.5,108.61,2898.0,92.8698,93.041,92.8527,92.9469,2898.0
2018-03-20 11:55:00,108.69,108.71,108.56,108.62,10527.0,93.0153,93.0324,92.9041,92.9554,10527.0
2018-03-20 12:00:00,108.65,108.65,108.51,108.6,3667.0,92.9811,92.9811,92.8613,92.9383,3667.0
2018-03-20 12:05:00,108.64,108.66,108.57,108.58,4500.0,92.9725,92.9897,92.9126,92.9212,4500.0
2018-03-20 12:10:00,108.58,108.77,108.57,108.77,4368.0,92.9212,93.0838,92.9126,93.0838,4368.0
2018-03-20 12:15:00,108.77,108.77,108.6,108.69,9687.0,93.0838,93.0838,92.9383,93.0153,9687.0
2018-03-20 12:20:00,108.7,108.79,108.7,108.78,2800.0,93.0239,93.1009,93.0239,93.0923,2800.0
2018-03-20 12:25:00,108.84,108.96,108.83,108.87,8577.0,93.1437,93.2464,93.1351,93.1694,8577.0
2018-03-20 12:30:00,108.86,109.01,108.86,108.98,6442.0,93.1608,93.2892,93.1608,93.2635,6442.0
2018-03-20 12:35:00,108.98,108.98,108.81,108.81,4450.0,93.2635,93.2635,93.118,93.118,4450.0
2018-03-20 12:40:00,108.83,108.92,108.8,108.83,4795.0,93.1351,93.2122,93.1095,93.1351,4795.0
2018-03-20 12:45:00,108.87,108.87,108.73,108.75,5097.0,93.1694,93.1694,93.0496,93.0667,5097.0
2018-03-20 12:50:00,108.77,108.8,108.68,108.71,3800.0,93.0838,93.1095,93.0068,93.0324,3800.0
2018-03-20 12:55:00,108.73,108.77,108.7,108.77,7247.0,93.0496,93.0838,93.0239,93.0838,7247.0
2018-03-20 13:00:00,108.79,108.87,108.78,108.85,22948.0,93.1009,93.1694,93.0923,93.1523,22948.0
2018-03-20 13:05:00,108.85,108.85,108.67,108.67,8782.0,93.1523,93.1523,92.9982,92.9982,8782.0
2018-03-20 13:10:00,108.66,108.71,108.65,108.65,2650.0,92.9897,93.0324,92.9811,92.9811,2650.0
2018-03-20 13:15:00,108.69,108.69,108.58,108.62,6339.0,93.0153,93.0153,92.9212,92.9554,6339.0
2018-03-20 13:20:00,108.6,108.65,108.53,108.63,12115.0,92.9383,92.9811,92.8784,92.964,12115.0
2018-03-20 13:25:00,108.64,108.64,108.56,108.59,5812.0,92.9725,92.9725,92.9041,92.9297,5812.0
2018-03-20 13:30:00,108.57,108.69,108.57,108.65,6363.0,92.9126,93.0153,92.9126,92.9811,6363.0
2018-03-20 13:35:00,108.65,108.71,108.65,108.66,8929.0,92.9811,93.0324,92.9811,92.9897,8929.0
2018-03-20 13:40:00,108.71,108.73,108.65,108.71,6301.0,93.0324,93.0496,92.9811,93.0324,6301.0
2018-03-20 13:45:00,108.69,108.7,108.56,108.64,7653.0,93.0153,93.0239,92.9041,92.9725,7653.0
2018-03-20 13:50:00,108.68,108.74,108.65,108.65,14865.0,93.0068,93.0581,92.9811,92.9811,14865.0
2018-03-20 13:55:00,108.65,108.71,108.59,108.59,6728.0,92.9811,93.0324,92.9297,92.9297,6728.0
2018-03-20 14:00:00,108.54,108.7,108.53,108.7,2900.0,92.887,93.0239,92.8784,93.0239,2900.0
2018-03-20 14:05:00,108.69,108.83,108.68,108.83,15116.0,93.0153,93.1351,93.0068,93.1351,15116.0
2018-03-20 14:10:00,108.82,108.92,108.79,108.86,4750.0,93.1266,93.2122,93.1009,93.1608,4750.0
2018-03-20 14:15:00,108.83,108.9,108.82,108.9,3748.0,93.1351,93.195,93.1266,93.195,3748.0
2018-03-20 14:20:00,108.92,109.05,108.92,109.0,5595.0,93.2122,93.3234,93.2122,93.2806,5595.0
2018-03-20 14:25:00,108.96,108.98,108.91,108.96,7130.0,93.2464,93.2635,93.2036,93.2464,7130.0
2018-03-20 14:30:00,108.98,109.03,108.89,108.92,8139.0,93.2635,93.3063,93.1865,93.2122,8139.0
2018-03-20 14:35:00,108.94,108.99,108.89,108.95,12733.0,93.2293,93.2721,93.1865,93.2378,12733.0
2018-03-20 14:40:00,108.98,109.04,108.93,109.01,4721.0,93.2635,93.3149,93.2207,93.2892,4721.0
2018-03-20 14:45:00,109.04,109.07,109.0,109.07,4698.0,93.3149,93.3405,93.2806,93.3405,4698.0
2018-03-20 14:50:00,109.05,109.12,109.01,109.04,9409.0,93.3234,93.3833,93.2892,93.3149,9409.0
2018-03-20 14:55:00,109.06,109.1,108.96,109.04,8609.0,93.332,93.3662,93.2464,93.3149,8609.0
2018-03-20 15:00:00,109.05,109.21,109.05,109.19,4139.0,93.3234,93.4603,93.3234,93.4432,4139.0
2018-03-20 15:05:00,109.19,109.3,109.19,109.27,7981.0,93.4432,93.5374,93.4432,93.5117,7981.0
2018-03-20 15:10:00,109.3,109.33,109.19,109.28,8172.0,93.5374,93.563,93.4432,93.5202,8172.0
2018-03-20 15:15:00,109.26,109.3,109.25,109.26,7510.0,93.5031,93.5374,93.4946,93.5031,7510.0
2018-03-20 15:20:00,109.27,109.33,109.21,109.22,9799.0,93.5117,93.563,93.4603,93.4689,9799.0
2018-03-20 15:25:00,109.2,109.21,109.16,109.2,9771.0,93.4518,93.4603,93.4175,93.4518,9771.0
2018-03-20 15:30:00,109.22,109.28,109.18,109.23,10836.0,93.4689,93.5202,93.4347,93.4775,10836.0
2018-03-20 15:35:00,109.25,109.28,109.16,109.19,19130.0,93.4946,93.5202,93.4175,93.4432,19130.0
2018-03-20 15:40:00,109.21,109.26,109.11,109.11,13115.0,93.4603,93.5031,93.3748,93.3748,13115.0
2018-03-20 15:45:00,109.12,109.12,109.02,109.02,18046.0,93.3833,93.3833,93.2977,93.2977,18046.0
2018-03-20 15:50:00,109.02,109.11,109.01,109.04,36537.0,93.2977,93.3748,93.2892,93.3149,36537.0
2018-03-20 15:55:00,109.04,109.1,109.01,109.06,54411.0,93.3149,93.3662,93.2892,93.332,54411.0
2018-03-21 09:30:00,109.0,109.69,108.84,109.36,64957.0,93.2806,93.8711,93.1437,93.5887,64957.0
2018-03-21 09:35:00,109.52,109.52,108.96,109.45,23465.0,93.7256,93.7256,93.2464,93.6657,23465.0
2018-03-21 09:40:00,109.49,109.85,109.31,109.73,17255.0,93.7,94.008,93.5459,93.9053,17255.0
2018-03-21 09:45:00,109.73,109.95,109.63,109.7,26863.0,93.9053,94.0936,93.8198,93.8797,26863.0
2018-03-21 09:50:00,109.77,109.85,109.69,109.84,7722.0,93.9396,94.008,93.8711,93.9995,7722.0
2018-03-21 09:55:00,109.79,109.9,109.7,109.86,16787.0,93.9567,94.0508,93.8797,94.0166,16787.0
2018-03-21 10:00:00,109.9,110.13,109.89,110.04,12882.0,94.0508,94.2477,94.0423,94.1706,12882.0
2018-03-21 10:05:00,110.04,110.04,109.82,109.99,7248.0,94.1706,94.1706,93.9824,94.1278,7248.0
2018-03-21 10:10:00,110.04,110.32,110.04,110.18,13703.0,94.1706,94.4103,94.1706,94.2904,13703.0
2018-03-21 10:15:00,110.22,110.23,110.08,110.19,8862.0,94.3247,94.3332,94.2049,94.299,8862.0
2018-03-21 10:20:00,110.2,110.27,110.0,110.01,22488.0,94.3076,94.3675,94.1364,94.145,22488.0
2018-03-21 10:25:00,110.01,110.21,110.01,110.1,14810.0,94.145,94.3161,94.145,94.222,14810.0
2018-03-21 10:30:00,110.13,110.18,109.95,109.95,16859.0,94.2477,94.2904,94.0936,94.0936,16859.0
2018-03-21 10:35:00,109.99,110.02,109.89,110.0,11986.0,94.1278,94.1535,94.0423,94.1364,11986.0
2018-03-21 10:40:00,110.04,110.04,109.85,110.02,6008.0,94.1706,94.1706,94.008,94.1535,6008.0
2018-03-21 10:45:00,110.01,110.05,109.93,110.0,20157.0,94.145,94.1792,94.0765,94.1364,20157.0
2018-03-21 10:50:00,109.97,110.02,109.9,109.97,6886.0,94.1107,94.1535,94.0508,94.1107,6886.0
2018-03-21 10:55:00,110.01,110.06,109.89,109.92,8941.0,94.145,94.1878,94.0423,94.0679,8941.0
2018-03-21 11:00:00,109.99,110.05,109.9,109.9,5468.0,94.1278,94.1792,94.0508,94.0508,5468.0
2018-03-21 11:05:00,109.9,109.97,109.82,109.91,5195.0,94.0508,94.1107,93.9824,94.0594,5195.0
2018-03-21 11:10:00,109.87,109.87,109.73,109.79,7994.0,94.0252,94.0252,93.9053,93.9567,7994.0
2018-03-21 11:15:00,109.79,109.92,109.77,109.85,5621.0,93.9567,94.0679,93.9396,94.008,5621.0
2018-03-21 11:20:00,109.91,109.93,109.8,109.9,6659.0,94.0594,94.0765,93.9652,94.0508,6659.0
2018-03-21 11:25:00,109.9,109.95,109.87,109.95,4055.0,94.0508,94.0936,94.0252,94.0936,4055.0
2018-03-21 11:30:00,109.96,109.98,109.86,109.94,6235.0,94.1022,94.1193,94.0166,94.0851,6235.0
2018-03-21 11:35:00,109.93,109.95,109.79,109.95,4699.0,94.0765,94.0936,93.9567,94.0936,4699.0
2018-03-21 11:40:00,109.93,109.94,109.88,109.89,4800.0,94.0765,94.0851,94.0337,94.0423,4800.0
2018-03-21 11:45:00,109.89,109.97,109.88,109.97,2381.0,94.0423,94.1107,94.0337,94.1107,2381.0
2018-03-21 11:50:00,109.97,110.1,109.92,110.1,4615.0,94.1107,94.222,94.0679,94.222,4615.0
2018-03-21 11:55:00,110.12,110.18,109.99,109.99,6665.0,94.2391,94.2904,94.1278,94.1278,6665.0
2018-03-21 12:00:00,109.99,109.99,109.82,109.89,4400.0,94.1278,94.1278,93.9824,94.0423,4400.0
2018-03-21 12:05:00,109.85,109.89,109.81,109.86,9247.0,94.008,94.0423,93.9738,94.0166,9247.0
2018-03-21 12:10:00,109.87,109.87,109.73,109.75,4301.0,94.0252,94.0252,93.9053,93.9225,4301.0
2018-03-21 12:15:00,109.73,109.81,109.67,109.8,7655.0,93.9053,93.9738,93.854,93.9652,7655.0
2018-03-21 12:20:00,109.76,109.81,109.76,109.76,1600.0,93.931,93.9738,93.931,93.931,1600.0
2018-03-21 12:25:00,109.79,109.87,109.77,109.87,6178.0,93.9567,94.0252,93.9396,94.0252,6178.0
2018-03-21 12:30:00,109.83,109.84,109.66,109.68,20152.0,93.9909,93.9995,93.8454,93.8626,20152.0
2018-03-21 12:35:00,109.68,109.68,109.6,109.65,5164.0,93.8626,93.8626,93.7941,93.8369,5164.0
2018-03-21 12:40:00,109.68,109.82,109.67,109.78,7730.0,93.8626,93.9824,93.854,93.9481,7730.0
2018-03-21 12:45:00,109.74,109.74,109.58,109.6,4514.0,93.9139,93.9139,93.777,93.7941,4514.0
2018-03-21 12:50:00,109.62,109.76,109.62,109.68,5876.0,93.8112,93.931,93.8112,93.8626,5876.0
2018-03-21 12:55:00,109.67,109.76,109.63,109.63,4300.0,93.854,93.931,93.8198,93.8198,4300.0
2018-03-21 13:00:00,109.69,109.69,109.45,109.47,6601.0,93.8711,93.8711,93.6657,93.6828,6601.0
2018-03-21 13:05:00,109.46,109.52,109.42,109.46,5681.0,93.6743,93.7256,93.6401,93.6743,5681.0
2018-03-21 13:10:00,109.45,109.45,109.23,109.34,9528.0,93.6657,93.6657,93.4775,93.5716,9528.0
2018-03-21 13:15:00,109.31,109.36,109.25,109.32,5011.0,93.5459,93.5887,93.4946,93.5545,5011.0
2018-03-21 13:20:00,109.33,109.35,109.17,109.21,8770.0,93.563,93.5801,93.4261,93.4603,8770.0
2018-03-21 13:25:00,109.19,109.29,109.19,109.24,3929.0,93.4432,93.5288,93.4432,93.486,3929.0
2018-03-21 13:30:00,109.22,109.28,109.04,109.06,9500.0,93.4689,93.5202,93.3149,93.332,9500.0
2018-03-21 13:35:00,109.06,109.12,108.88,108.93,11691.0,93.332,93.3833,93.1779,93.2207,11691.0
2018-03-21 13:40:00,108.94,109.24,108.94,109.18,9795.0,93.2293,93.486,93.2293,93.4347,9795.0
2018-03-21 13:45:00,109.2,109.43,109.18,109.25,9583.0,93.4518,93.6486,93.4347,93.4946,9583.0
2018-03-21 13:50:00,109.21,109.27,109.07,109.25,14594.0,93.4603,93.5117,93.3405,93.4946,14594.0
2018-03-21 13:55:00,109.2,109.29,109.18,109.19,9760.0,93.4518,93.5288,93.4347,93.4432,9760.0
2018-03-21 14:00:00,109.22,109.42,108.88,109.18,64390.0,93.4689,93.6401,93.1779,93.4347,64390.0
2018-03-21 14:05:00,109.29,109.32,109.16,109.24,15144.0,93.5288,93.5545,93.4175,93.486,15144.0
2018-03-21 14:10:00,109.23,109.33,109.13,109.26,11581.0,93.4775,93.563,93.3919,93.5031,11581.0
2018-03-21 14:15:00,109.3,109.61,109.29,109.36,22010.0,93.5374,93.8027,93.5288,93.5887,22010.0
2018-03-21 14:20:00,109.31,109.39,108.87,108.94,11807.0,93.5459,93.6144,93.1694,93.2293,11807.0
2018-03-21 14:25:00,108.92,109.06,108.55,108.77,15386.0,93.2122,93.332,92.8955,93.0838,15386.0
2018-03-21 14:30:00,108.83,108.86,108.53,108.82,15295.0,93.1351,93.1608,92.8784,93.1266,15295.0
2018-03-21 14:35:00,108.72,108.8,108.41,108.41,15872.0,93.041,93.1095,92.7757,92.7757,15872.0
2018-03-21 14:40:00,108.41,108.46,108.13,108.21,23327.0,92.7757,92.8185,92.5361,92.6046,23327.0
2018-03-21 14:45:00,108.23,108.27,107.91,108.02,37599.0,92.6217,92.6559,92.3478,92.442,37599.0
2018-03-21 14:50:00,107.98,108.13,107.73,108.13,14883.0,92.4077,92.5361,92.1938,92.5361,14883.0
2018-03-21 14:55:00,108.19,108.4,108.13,108.37,12718.0,92.5874,92.7671,92.5361,92.7415,12718.0
2018-03-21 15:00:00,108.39,108.7,108.34,108.62,19733.0,92.7586,93.0239,92.7158,92.9554,19733.0
2018-03-21 15:05:00,108.65,108.65,108.46,108.57,24486.0,92.9811,92.9811,92.8185,92.9126,24486.0
2018-03-21 15:10:00,108.6,108.94,108.42,108.94,17485.0,92.9383,93.2293,92.7843,93.2293,17485.0
2018-03-21 15:15:00,108.92,108.93,108.73,108.79,9731.0,93.2122,93.2207,93.0496,93.1009,9731.0
2018-03-21 15:20:00,108.79,108.91,108.75,108.84,18217.0,93.1009,93.2036,93.0667,93.1437,18217.0
2018-03-21 15:25:00,108.84,108.85,108.65,108.7,18557.0,93.1437,93.1523,92.9811,93.0239,18557.0
2018-03-21 15:30:00,108.7,108.87,108.59,108.83,23199.0,93.0239,93.1694,92.9297,93.1351,23199.0
2018-03-21 15:35:00,108.82,109.1,108.82,109.02,20919.0,93.1266,93.3662,93.1266,93.2977,20919.0
2018-03-21 15:40:00,109.02,109.03,108.75,108.75,29761.0,93.2977,93.3063,93.0667,93.0667,29761.0
2018-03-21 15:45:00,108.77,108.97,108.71,108.94,31360.0,93.0838,93.2549,93.0324,93.2293,31360.0
2018-03-21 15:50:00,108.94,108.94,108.51,108.58,53418.0,93.2293,93.2293,92.8613,92.9212,53418.0
2018-03-21 15:55:00,108.57,108.64,108.45,108.47,72397.0,92.9126,92.9725,92.8099,92.8271,72397.0
2018-03-22 09:30:00,106.87,107.38,106.59,107.29,47124.0,91.4578,91.8942,91.2182,91.8172,47124.0
2018-03-22 09:35:00,107.23,108.03,107.23,107.79,25827.0,91.7659,92.4505,91.7659,92.2451,25827.0
2018-03-22 09:40:00,107.7,108.08,107.59,108.03,16755.0,92.1681,92.4933,92.074,92.4505,16755.0
2018-03-22 09:45:00,107.98,108.17,107.88,108.17,14397.0,92.4077,92.5703,92.3221,92.5703,14397.0
2018-03-22 09:50:00,108.33,108.46,108.06,108.06,16133.0,92.7072,92.8185,92.4762,92.4762,16133.0
2018-03-22 09:55:00,108.13,108.39,108.13,108.23,10750.0,92.5361,92.7586,92.5361,92.6217,10750.0
2018-03-22 10:00:00,108.18,108.34,107.97,108.19,13280.0,92.5789,92.7158,92.3992,92.5874,13280.0
2018-03-22 10:05:00,108.2,108.47,108.11,108.37,8213.0,92.596,92.8271,92.519,92.7415,8213.0
2018-03-22 10:10:00,108.34,108.58,108.28,108.56,13270.0,92.7158,92.9212,92.6645,92.9041,13270.0
2018-03-22 10:15:00,108.56,108.56,108.28,108.32,15948.0,92.9041,92.9041,92.6645,92.6987,15948.0
2018-03-22 10:20:00,108.32,108.5,108.31,108.36,9375.0,92.6987,92.8527,92.6901,92.7329,9375.0
2018-03-22 10:25:00,108.38,108.47,108.18,108.26,11921.0,92.75,92.8271,92.5789,92.6473,11921.0
2018-03-22 10:30:00,108.23,108.29,108.04,108.18,12216.0,92.6217,92.673,92.4591,92.5789,12216.0
2018-03-22 10:35:00,108.11,108.2,107.94,108.14,10700.0,92.519,92.596,92.3735,92.5446,10700.0
2018-03-22 10:40:00,108.09,108.1,107.97,108.02,8650.0,92.5019,92.5104,92.3992,92.442,8650.0
2018-03-22 10:45:00,108.01,108.05,107.58,107.62,16346.0,92.4334,92.4676,92.0654,92.0996,16346.0
2018-03-22 10:50:00,107.6,107.67,107.35,107.45,12268.0,92.0825,92.1424,91.8686,91.9542,12268.0
2018-03-22 10:55:00,107.39,107.39,107.04,107.16,16239.0,91.9028,91.9028,91.6033,91.706,16239.0
2018-03-22 11:00:00,107.22,107.31,107.07,107.19,10584.0,91.7573,91.8343,91.629,91.7316,10584.0
2018-03-22 11:05:00,107.24,107.29,107.1,107.1,6000.0,91.7744,91.8172,91.6546,91.6546,6000.0
2018-03-22 11:10:00,107.14,107.19,106.84,106.9,14730.0,91.6889,91.7316,91.4321,91.4835,14730.0
2018-03-22 11:15:00,106.88,107.0,106.87,106.94,10308.0,91.4664,91.569,91.4578,91.5177,10308.0
2018-03-22 11:20:00,106.93,106.93,106.55,106.6,18710.0,91.5091,91.5091,91.1839,91.2267,18710.0
2018-03-22 11:25:00,106.6,106.67,106.3,106.45,17162.0,91.2267,91.2866,90.97,91.0984,17162.0
2018-03-22 11:30:00,106.48,106.52,106.21,106.3,9522.0,91.124,91.1583,90.893,90.97,9522.0
2018-03-22 11:35:00,106.32,106.36,106.1,106.13,12927.0,90.9871,91.0213,90.7988,90.8245,12927.0
2018-03-22 11:40:00,106.15,106.21,105.84,106.21,20407.0,90.8416,90.893,90.5763,90.893,20407.0
2018-03-22 11:45:00,106.2,106.39,106.13,106.28,10995.0,90.8844,91.047,90.8245,90.9529,10995.0
2018-03-22 11:50:00,106.3,106.45,106.25,106.43,6688.0,90.97,91.0984,90.9272,91.0813,6688.0
2018-03-22 11:55:00,106.48,106.51,106.24,106.3,9500.0,91.124,91.1497,90.9187,90.97,9500.0
2018-03-22 12:00:00,106.34,106.39,106.21,106.3,36291.0,91.0042,91.047,90.893,90.97,36291.0
2018-03-22 12:05:00,106.29,106.46,106.28,106.39,4100.0,90.9614,91.1069,90.9529,91.047,4100.0
2018-03-22 12:10:00,106.43,106.61,106.37,106.44,10199.0,91.0813,91.2353,91.0299,91.0898,10199.0
2018-03-22 12:15:00,106.4,106.83,106.28,106.71,10800.0,91.0556,91.4236,90.9529,91.3209,10800.0
2018-03-22 12:20:00,106.82,107.0,106.76,106.89,7922.0,91.415,91.569,91.3637,91.4749,7922.0
2018-03-22 12:25:00,106.87,107.06,106.81,107.03,14000.0,91.4578,91.6204,91.4065,91.5947,14000.0
2018-03-22 12:30:00,107.04,107.12,106.8,106.85,14637.0,91.6033,91.6717,91.3979,91.4407,14637.0
2018-03-22 12:35:00,106.85,107.06,106.82,106.85,11554.0,91.4407,91.6204,91.415,91.4407,11554.0
2018-03-22 12:40:00,106.87,107.01,106.81,106.81,6051.0,91.4578,91.5776,91.4065,91.4065,6051.0
2018-03-22 12:45:00,106.79,106.8,106.65,106.66,5076.0,91.3893,91.3979,91.2695,91.2781,5076.0
2018-03-22 12:50:00,106.71,106.9,106.71,106.79,6200.0,91.3209,91.4835,91.3209,91.3893,6200.0
2018-03-22 12:55:00,106.73,106.8,106.7,106.72,4061.0,91.338,91.3979,91.3123,91.3294,4061.0
2018-03-22 13:00:00,106.71,106.71,106.35,106.45,12625.0,91.3209,91.3209,91.0128,91.0984,12625.0
2018-03-22 13:05:00,106.46,106.61,106.4,106.59,7160.0,91.1069,91.2353,91.0556,91.2182,7160.0
2018-03-22 13:10:00,106.57,106.71,106.49,106.67,2320.0,91.2011,91.3209,91.1326,91.2866,2320.0
2018-03-22 13:15:00,106.71,106.74,106.46,106.48,4738.0,91.3209,91.3465,91.1069,91.124,4738.0
2018-03-22 13:20:00,106.46,106.9,106.46,106.86,9418.0,91.1069,91.4835,91.1069,91.4492,9418.0
2018-03-22 13:25:00,106.88,107.0,106.86,106.98,6232.0,91.4664,91.569,91.4492,91.5519,6232.0
2018-03-22 13:30:00,107.0,107.12,106.86,107.03,10122.0,91.569,91.6717,91.4492,91.5947,10122.0
2018-03-22 13:35:00,107.06,107.09,106.94,106.94,11700.0,91.6204,91.6461,91.5177,91.5177,11700.0
2018-03-22 13:40:00,107.0,107.04,106.91,107.02,5478.0,91.569,91.6033,91.492,91.5862,5478.0
2018-03-22 13:45:00,107.03,107.05,106.91,106.91,5400.0,91.5947,91.6118,91.492,91.492,5400.0
2018-03-22 13:50:00,106.91,106.94,106.68,106.68,26529.0,91.492,91.5177,91.2952,91.2952,26529.0
2018-03-22 13:55:00,106.7,106.92,106.66,106.8,7658.0,91.3123,91.5006,91.2781,91.3979,7658.0
2018-03-22 14:00:00,106.84,106.85,106.55,106.58,15235.0,91.4321,91.4407,91.1839,91.2096,15235.0
2018-03-22 14:05:00,106.65,106.65,106.4,106.45,11998.0,91.2695,91.2695,91.0556,91.0984,11998.0
2018-03-22 14:10:00,106.45,106.62,106.42,106.62,4526.0,91.0984,91.2439,91.0727,91.2439,4526.0
2018-03-22 14:15:00,106.68,106.72,106.62,106.65,4600.0,91.2952,91.3294,91.2439,91.2695,4600.0
2018-03-22 14:20:00,106.64,106.67,106.52,106.56,10431.0,91.261,91.2866,91.1583,91.1925,10431.0
2018-03-22 14:25:00,106.6,106.63,106.3,106.32,11400.0,91.2267,91.2524,90.97,90.9871,11400.0
2018-03-22 14:30:00,106.31,106.45,106.23,106.32,8027.0,90.9786,91.0984,90.9101,90.9871,8027.0
2018-03-22 14:35:00,106.43,106.61,106.42,106.61,6681.0,91.0813,91.2353,91.0727,91.2353,6681.0
2018-03-22 14:40:00,106.57,106.58,106.45,106.51,7339.0,91.2011,91.2096,91.0984,91.1497,7339.0
2018-03-22 14:45:00,106.51,106.64,106.42,106.53,3982.0,91.1497,91.261,91.0727,91.1668,3982.0
2018-03-22 14:50:00,106.51,106.59,106.41,106.41,7642.0,91.1497,91.2182,91.0641,91.0641,7642.0
2018-03-22 14:55:00,106.38,106.38,106.14,106.22,9691.0,91.0385,91.0385,90.8331,90.9015,9691.0
2018-03-22 15:00:00,106.16,106.4,106.14,106.36,9096.0,90.8502,91.0556,90.8331,91.0213,9096.0
2018-03-22 15:05:00,106.3,106.36,106.19,106.21,7386.0,90.97,91.0213,90.8759,90.893,7386.0
2018-03-22 15:10:00,106.22,106.27,106.04,106.14,8400.0,90.9015,90.9443,90.7475,90.8331,8400.0
2018-03-22 15:15:00,106.11,106.11,105.9,105.99,12956.0,90.8074,90.8074,90.6277,90.7047,12956.0
2018-03-22 15:20:00,106.05,106.3,106.04,106.21,17835.0,90.7561,90.97,90.7475,90.893,17835.0
2018-03-22 15:25:00,106.21,106.25,105.9,105.93,16931.0,90.893,90.9272,90.6277,90.6534,16931.0
2018-03-22 15:30:00,105.92,106.04,105.85,105.99,24028.0,90.6448,90.7475,90.5849,90.7047,24028.0
2018-03-22 15:35:00,106.01,106.03,105.88,105.91,16349.0,90.7218,90.7389,90.6106,90.6362,16349.0
2018-03-22 15:40:00,105.89,106.07,105.84,106.04,24727.0,90.6191,90.7732,90.5763,90.7475,24727.0
2018-03-22 15:45:00,106.04,106.04,105.62,105.65,55569.0,90.7475,90.7475,90.3881,90.4137,55569.0
2018-03-22 15:50:00,105.64,105.75,105.44,105.55,44730.0,90.4052,90.4993,90.234,90.3282,44730.0
2018-03-22 15:55:00,105.54,105.55,105.18,105.26,140932.0,90.3196,90.3282,90.0115,90.08,140932.0
2018-03-23 09:30:00,105.32,105.55,105.01,105.03,49674.0,90.1313,90.3282,89.866,89.8832,49674.0
2018-03-23 09:35:00,105.14,105.19,104.19,104.19,47638.0,89.9773,90.0201,89.1643,89.1643,47638.0
2018-03-23 09:40:00,104.15,104.36,103.7,103.78,39583.0,89.1301,89.3098,88.745,88.8134,39583.0
2018-03-23 09:45:00,103.72,103.73,103.08,103.34,40688.0,88.7621,88.7706,88.2144,88.4369,40688.0
2018-03-23 09:50:00,103.32,103.61,103.04,103.54,49631.0,88.4198,88.6679,88.1801,88.608,49631.0
2018-03-23 09:55:00,103.59,103.87,103.36,103.41,28745.0,88.6508,88.8904,88.454,88.4968,28745.0
2018-03-23 10:00:00,103.43,103.63,103.23,103.62,32463.0,88.5139,88.6851,88.3427,88.6765,32463.0
2018-03-23 10:05:00,103.67,103.72,103.25,103.34,19634.0,88.7193,88.7621,88.3599,88.4369,19634.0
2018-03-23 10:10:00,103.34,103.5,103.25,103.37,14388.0,88.4369,88.5738,88.3599,88.4625,14388.0
2018-03-23 10:15:00,103.33,103.8,103.33,103.47,10754.0,88.4283,88.8305,88.4283,88.5481,10754.0
2018-03-23 10:20:00,103.42,103.56,103.03,103.03,26184.0,88.5053,88.6251,88.1716,88.1716,26184.0
2018-03-23 10:25:00,103.04,103.44,103.0,103.35,16102.0,88.1801,88.5225,88.1459,88.4454,16102.0
2018-03-23 10:30:00,103.38,103.59,103.23,103.54,16824.0,88.4711,88.6508,88.3427,88.608,16824.0
2018-03-23 10:35:00,103.52,103.68,103.32,103.32,16164.0,88.5909,88.7278,88.4198,88.4198,16164.0
2018-03-23 10:40:00,103.31,103.53,103.28,103.37,11848.0,88.4112,88.5995,88.3855,88.4625,11848.0
2018-03-23 10:45:00,103.34,103.51,103.19,103.27,17122.0,88.4369,88.5824,88.3085,88.377,17122.0
2018-03-23 10:50:00,103.31,103.64,103.13,103.46,11415.0,88.4112,88.6936,88.2572,88.5396,11415.0
2018-03-23 10:55:00,103.51,103.8,103.46,103.76,19684.0,88.5824,88.8305,88.5396,88.7963,19684.0
2018-03-23 11:00:00,103.76,103.98,103.5,103.59,31292.0,88.7963,88.9846,88.5738,88.6508,31292.0
2018-03-23 11:05:00,103.58,103.58,103.18,103.22,14150.0,88.6423,88.6423,88.2999,88.3342,14150.0
2018-03-23 11:10:00,103.24,103.34,103.21,103.28,11112.0,88.3513,88.4369,88.3256,88.3855,11112.0
2018-03-23 11:15:00,103.32,103.43,103.18,103.19,14557.0,88.4198,88.5139,88.2999,88.3085,14557.0
2018-03-23 11:20:00,103.16,103.24,103.03,103.22,23920.0,88.2828,88.3513,88.1716,88.3342,23920.0
2018-03-23 11:25:00,103.19,103.22,102.91,102.93,16951.0,88.3085,88.3342,88.0689,88.086,16951.0
2018-03-23 11:30:00,102.95,103.12,102.95,103.05,18172.0,88.1031,88.2486,88.1031,88.1887,18172.0
2018-03-23 11:35:00,103.05,103.25,102.7,102.74,29168.0,88.1887,88.3599,87.8892,87.9234,29168.0
2018-03-23 11:40:00,102.71,102.91,102.63,102.73,32558.0,87.8977,88.0689,87.8293,87.9148,32558.0
2018-03-23 11:45:00,102.69,102.72,102.44,102.47,28509.0,87.8806,87.9063,87.6667,87.6923,28509.0
2018-03-23 11:50:00,102.48,102.48,102.09,102.21,58818.0,87.7009,87.7009,87.3671,87.4698,58818.0
2018-03-23 11:55:00,102.18,102.21,101.87,101.96,37612.0,87.4442,87.4698,87.1789,87.2559,37612.0
2018-03-23 12:00:00,101.93,102.62,101.84,102.54,23119.0,87.2302,87.8207,87.1532,87.7522,23119.0
2018-03-23 12:05:00,102.52,102.65,102.33,102.64,12942.0,87.7351,87.8464,87.5725,87.8378,12942.0
2018-03-23 12:10:00,102.64,102.81,102.6,102.81,10529.0,87.8378,87.9833,87.8036,87.9833,10529.0
2018-03-23 12:15:00,102.86,102.86,102.65,102.65,20959.0,88.0261,88.0261,87.8464,87.8464,20959.0
2018-03-23 12:20:00,102.65,102.84,102.61,102.84,22299.0,87.8464,88.009,87.8122,88.009,22299.0
2018-03-23 12:25:00,102.85,103.03,102.85,103.02,10483.0,88.0175,88.1716,88.0175,88.163,10483.0
2018-03-23 12:30:00,103.01,103.1,102.93,102.97,7673.0,88.1545,88.2315,88.086,88.1202,7673.0
2018-03-23 12:35:00,102.96,103.01,102.76,102.88,10318.0,88.1117,88.1545,87.9405,88.0432,10318.0
2018-03-23 12:40:00,102.8,102.87,102.66,102.67,9472.0,87.9748,88.0347,87.8549,87.8635,9472.0
2018-03-23 12:45:00,102.63,102.89,102.58,102.75,16645.0,87.8293,88.0518,87.7865,87.932,16645.0
2018-03-23 12:50:00,102.78,102.9,102.58,102.72,9686.0,87.9576,88.0603,87.7865,87.9063,9686.0
2018-03-23 12:55:00,102.69,102.73,102.6,102.65,12173.0,87.8806,87.9148,87.8036,87.8464,12173.0
2018-03-23 13:00:00,102.56,103.0,102.53,102.91,13139.0,87.7694,88.1459,87.7437,88.0689,13139.0
2018-03-23 13:05:00,102.91,103.07,102.84,103.05,9051.0,88.0689,88.2058,88.009,88.1887,9051.0
2018-03-23 13:10:00,103.06,103.11,102.94,103.1,7162.0,88.1973,88.24,88.0946,88.2315,7162.0
2018-03-23 13:15:00,103.1,103.11,102.88,103.11,11708.0,88.2315,88.24,88.0432,88.24,11708.0
2018-03-23 13:20:00,103.09,103.17,102.97,103.16,7400.0,88.2229,88.2914,88.1202,88.2828,7400.0
2018-03-23 13:25:00,103.12,103.16,103.02,103.04,6540.0,88.2486,88.2828,88.163,88.1801,6540.0
2018-03-23 13:30:00,103.09,103.26,103.06,103.18,11574.0,88.2229,88.3684,88.1973,88.2999,11574.0
2018-03-23 13:35:00,103.18,103.2,102.97,103.06,8719.0,88.2999,88.3171,88.1202,88.1973,8719.0
2018-03-23 13:40:00,103.04,103.08,102.9,103.0,8910.0,88.1801,88.2144,88.0603,88.1459,8910.0
2018-03-23 13:45:00,103.04,103.26,103.04,103.26,9167.0,88.1801,88.3684,88.1801,88.3684,9167.0
2018-03-23 13:50:00,103.24,103.67,103.23,103.64,13668.0,88.3513,88.7193,88.3427,88.6936,13668.0
2018-03-23 13:55:00,103.62,103.62,103.42,103.42,8224.0,88.6765,88.6765,88.5053,88.5053,8224.0
2018-03-23 14:00:00,103.47,103.58,103.27,103.31,7840.0,88.5481,88.6423,88.377,88.4112,7840.0
2018-03-23 14:05:00,103.29,103.32,103.06,103.16,18700.0,88.3941,88.4198,88.1973,88.2828,18700.0
2018-03-23 14:10:00,103.13,103.15,102.78,102.79,11817.0,88.2572,88.2743,87.9576,87.9662,11817.0
2018-03-23 14:15:00,102.77,102.95,102.69,102.87,10654.0,87.9491,88.1031,87.8806,88.0347,10654.0
2018-03-23 14:20:00,102.89,102.98,102.73,102.91,11520.0,88.0518,88.1288,87.9148,88.0689,11520.0
2018-03-23 14:25:00,102.9,102.95,102.77,102.88,9560.0,88.0603,88.1031,87.9491,88.0432,9560.0
2018-03-23 14:30:00,102.88,102.95,102.64,102.64,10160.0,88.0432,88.1031,87.8378,87.8378,10160.0
2018-03-23 14:35:00,102.68,102.82,102.62,102.82,10416.0,87.8721,87.9919,87.8207,87.9919,10416.0
2018-03-23 14:40:00,102.74,102.89,102.66,102.7,8200.0,87.9234,88.0518,87.8549,87.8892,8200.0
2018-03-23 14:45:00,102.69,102.69,102.3,102.43,16801.0,87.8806,87.8806,87.5469,87.6581,16801.0
2018-03-23 14:50:00,102.39,102.5,102.27,102.46,13592.0,87.6239,87.718,87.5212,87.6838,13592.0
2018-03-23 14:55:00,102.42,102.46,101.91,102.02,22731.0,87.6496,87.6838,87.2131,87.3072,22731.0
2018-03-23 15:00:00,102.07,102.12,101.8,101.86,37881.0,87.35,87.3928,87.119,87.1703,37881.0
2018-03-23 15:05:00,101.86,102.02,101.83,101.88,28442.0,87.1703,87.3072,87.1446,87.1874,28442.0
2018-03-23 15:10:00,101.88,102.34,101.87,102.31,55393.0,87.1874,87.5811,87.1789,87.5554,55393.0
2018-03-23 15:15:00,102.33,102.67,102.33,102.52,31605.0,87.5725,87.8635,87.5725,87.7351,31605.0
2018-03-23 15:20:00,102.54,102.57,102.34,102.34,31339.0,87.7522,87.7779,87.5811,87.5811,31339.0
2018-03-23 15:25:00,102.26,102.61,102.26,102.4,41272.0,87.5126,87.8122,87.5126,87.6324,41272.0
2018-03-23 15:30:00,102.39,102.47,102.15,102.27,53513.0,87.6239,87.6923,87.4185,87.5212,53513.0
2018-03-23 15:35:00,102.32,102.32,102.04,102.26,21656.0,87.564,87.564,87.3244,87.5126,21656.0
2018-03-23 15:40:00,102.25,102.28,102.01,102.1,24122.0,87.5041,87.5297,87.2987,87.3757,24122.0
2018-03-23 15:45:00,102.03,102.1,101.81,101.84,49806.0,87.3158,87.3757,87.1275,87.1532,49806.0
2018-03-23 15:50:00,101.84,101.84,101.51,101.53,94147.0,87.1532,87.1532,86.8708,86.8879,94147.0
2018-03-23 15:55:00,101.51,101.81,101.37,101.42,146255.0,86.8708,87.1275,86.751,86.7938,146255.0
2018-03-26 09:30:00,104.03,105.0,103.59,104.99,84213.0,89.0274,89.8575,88.6508,89.8489,84213.0
2018-03-26 09:35:00,104.89,104.91,104.08,104.57,48011.0,89.7633,89.7805,89.0702,89.4895,48011.0
2018-03-26 09:40:00,104.62,104.8,104.23,104.24,29799.0,89.5323,89.6863,89.1985,89.2071,29799.0
2018-03-26 09:45:00,104.18,104.77,104.12,104.68,24865.0,89.1557,89.6606,89.1044,89.5836,24865.0
2018-03-26 09:50:00,104.69,104.75,104.34,104.63,16490.0,89.5922,89.6435,89.2927,89.5408,16490.0
2018-03-26 09:55:00,104.64,104.68,104.27,104.28,23722.0,89.5494,89.5836,89.2328,89.2413,23722.0
2018-03-26 10:00:00,104.26,104.4,103.96,103.96,30698.0,89.2242,89.344,88.9675,88.9675,30698.0
2018-03-26 10:05:00,103.97,104.0,103.52,103.53,31149.0,88.976,89.0017,88.5909,88.5995,31149.0
2018-03-26 10:10:00,103.55,103.56,103.15,103.19,17691.0,88.6166,88.6251,88.2743,88.3085,17691.0
2018-03-26 10:15:00,103.19,103.34,103.07,103.29,14042.0,88.3085,88.4369,88.2058,88.3941,14042.0
2018-03-26 10:20:00,103.29,103.44,103.23,103.23,9328.0,88.3941,88.5225,88.3427,88.3427,9328.0
2018-03-26 10:25:00,103.22,103.22,102.98,103.01,10861.0,88.3342,88.3342,88.1288,88.1545,10861.0
2018-03-26 10:30:00,102.96,103.04,102.82,102.98,12572.0,88.1117,88.1801,87.9919,88.1288,12572.0
2018-03-26 10:35:00,102.95,103.03,102.79,102.97,20510.0,88.1031,88.1716,87.9662,88.1202,20510.0
2018-03-26 10:40:00,102.91,103.06,102.74,102.74,13284.0,88.0689,88.1973,87.9234,87.9234,13284.0
2018-03-26 10:45:00,102.81,102.81,102.55,102.77,15700.0,87.9833,87.9833,87.7608,87.9491,15700.0
2018-03-26 10:50:00,102.77,103.0,102.75,102.95,8700.0,87.9491,88.1459,87.932,88.1031,8700.0
2018-03-26 10:55:00,103.03,103.22,102.88,102.95,17375.0,88.1716,88.3342,88.0432,88.1031,17375.0
2018-03-26 11:00:00,103.09,103.27,102.99,103.19,10306.0,88.2229,88.377,88.1374,88.3085,10306.0
2018-03-26 11:05:00,103.19,103.19,102.76,102.86,8590.0,88.3085,88.3085,87.9405,88.0261,8590.0
2018-03-26 11:10:00,102.83,102.96,102.57,102.69,16120.0,88.0004,88.1117,87.7779,87.8806,16120.0
2018-03-26 11:15:00,102.74,102.86,102.4,102.41,15957.0,87.9234,88.0261,87.6324,87.641,15957.0
2018-03-26 11:20:00,102.43,103.09,102.35,103.09,10849.0,87.6581,88.2229,87.5896,88.2229,10849.0
2018-03-26 11:25:00,103.13,103.16,102.91,103.07,7495.0,88.2572,88.2828,88.0689,88.2058,7495.0
2018-03-26 11:30:00,103.05,103.36,102.87,103.2,10001.0,88.1887,88.454,88.0347,88.3171,10001.0
2018-03-26 11:35:00,103.3,103.31,102.97,103.11,14333.0,88.4026,88.4112,88.1202,88.24,14333.0
2018-03-26 11:40:00,103.11,103.54,103.08,103.38,6200.0,88.24,88.608,88.2144,88.4711,6200.0
2018-03-26 11:45:00,103.27,103.28,103.1,103.12,9804.0,88.377,88.3855,88.2315,88.2486,9804.0
2018-03-26 11:50:00,103.12,103.48,103.12,103.44,5904.0,88.2486,88.5567,88.2486,88.5225,5904.0
2018-03-26 11:55:00,103.42,103.48,103.12,103.25,4326.0,88.5053,88.5567,88.2486,88.3599,4326.0
2018-03-26 12:00:00,103.22,103.23,102.95,102.96,5240.0,88.3342,88.3427,88.1031,88.1117,5240.0
2018-03-26 12:05:00,103.03,103.58,103.03,103.52,4857.0,88.1716,88.6423,88.1716,88.5909,4857.0
2018-03-26 12:10:00,103.56,103.66,103.42,103.66,7610.0,88.6251,88.7107,88.5053,88.7107,7610.0
2018-03-26 12:15:00,103.59,103.6,103.35,103.36,8096.0,88.6508,88.6594,88.4454,88.454,8096.0
2018-03-26 12:20:00,103.38,103.53,103.33,103.37,9065.0,88.4711,88.5995,88.4283,88.4625,9065.0
2018-03-26 12:25:00,103.43,103.5,103.4,103.4,8855.0,88.5139,88.5738,88.4882,88.4882,8855.0
2018-03-26 12:30:00,103.4,103.53,103.37,103.48,5985.0,88.4882,88.5995,88.4625,88.5567,5985.0
2018-03-26 12:35:00,103.51,103.75,103.5,103.53,5400.0,88.5824,88.7877,88.5738,88.5995,5400.0
2018-03-26 12:40:00,103.55,103.61,103.55,103.6,2900.0,88.6166,88.6679,88.6166,88.6594,2900.0
2018-03-26 12:45:00,103.63,103.63,103.43,103.43,5330.0,88.6851,88.6851,88.5139,88.5139,5330.0
2018-03-26 12:50:00,103.39,103.49,103.35,103.48,6348.0,88.4797,88.5652,88.4454,88.5567,6348.0
2018-03-26 12:55:00,103.45,103.64,103.24,103.25,49106.0,88.531,88.6936,88.3513,88.3599,49106.0
2018-03-26 13:00:00,103.18,103.44,103.18,103.28,9400.0,88.2999,88.5225,88.2999,88.3855,9400.0
2018-03-26 13:05:00,103.27,103.43,103.22,103.38,7700.0,88.377,88.5139,88.3342,88.4711,7700.0
2018-03-26 13:10:00,103.38,103.8,103.37,103.71,7521.0,88.4711,88.8305,88.4625,88.7535,7521.0
2018-03-26 13:15:00,103.75,103.79,103.66,103.73,3532.0,88.7877,88.822,88.7107,88.7706,3532.0
2018-03-26 13:20:00,103.73,103.78,103.54,103.59,10031.0,88.7706,88.8134,88.608,88.6508,10031.0
2018-03-26 13:25:00,103.58,103.71,103.56,103.7,6209.0,88.6423,88.7535,88.6251,88.745,6209.0
2018-03-26 13:30:00,103.74,103.74,103.5,103.54,4600.0,88.7792,88.7792,88.5738,88.608,4600.0
2018-03-26 13:35:00,103.55,103.75,103.55,103.75,2850.0,88.6166,88.7877,88.6166,88.7877,2850.0
2018-03-26 13:40:00,103.74,103.99,103.7,103.7,7715.0,88.7792,88.9931,88.745,88.745,7715.0
2018-03-26 13:45:00,103.74,103.84,103.74,103.84,2708.0,88.7792,88.8648,88.7792,88.8648,2708.0
2018-03-26 13:50:00,103.85,103.9,103.66,103.69,6400.0,88.8733,88.9161,88.7107,88.7364,6400.0
2018-03-26 13:55:00,103.68,103.74,103.61,103.74,3751.0,88.7278,88.7792,88.6679,88.7792,3751.0
2018-03-26 14:00:00,103.8,103.9,103.7,103.9,6480.0,88.8305,88.9161,88.745,88.9161,6480.0
2018-03-26 14:05:00,103.98,104.11,103.91,104.08,7168.0,88.9846,89.0958,88.9247,89.0702,7168.0
2018-03-26 14:10:00,104.07,104.29,104.07,104.23,9395.0,89.0616,89.2499,89.0616,89.1985,9395.0
2018-03-26 14:15:00,104.24,104.39,104.19,104.39,10476.0,89.2071,89.3354,89.1643,89.3354,10476.0
2018-03-26 14:20:00,104.36,104.41,104.0,104.04,34205.0,89.3098,89.3526,89.0017,89.0359,34205.0
2018-03-26 14:25:00,104.06,104.27,104.03,104.24,13747.0,89.053,89.2328,89.0274,89.2071,13747.0
2018-03-26 14:30:00,104.28,104.54,104.24,104.49,13215.0,89.2413,89.4638,89.2071,89.421,13215.0
2018-03-26 14:35:00,104.44,104.56,104.33,104.44,14968.0,89.3782,89.4809,89.2841,89.3782,14968.0
2018-03-26 14:40:00,104.52,104.69,104.45,104.68,12639.0,89.4467,89.5922,89.3868,89.5836,12639.0
2018-03-26 14:45:00,104.69,104.69,104.37,104.37,18707.0,89.5922,89.5922,89.3183,89.3183,18707.0
2018-03-26 14:50:00,104.4,104.59,104.26,104.55,17800.0,89.344,89.5066,89.2242,89.4724,17800.0
2018-03-26 14:55:00,104.58,104.62,104.24,104.24,11787.0,89.498,89.5323,89.2071,89.2071,11787.0
2018-03-26 15:00:00,104.25,104.51,104.2,104.44,9874.0,89.2156,89.4381,89.1729,89.3782,9874.0
2018-03-26 15:05:00,104.44,104.47,104.23,104.36,75665.0,89.3782,89.4039,89.1985,89.3098,75665.0
2018-03-26 15:10:00,104.4,104.42,104.26,104.35,29497.0,89.344,89.3611,89.2242,89.3012,29497.0
2018-03-26 15:15:00,104.32,104.52,104.31,104.44,16581.0,89.2755,89.4467,89.267,89.3782,16581.0
2018-03-26 15:20:00,104.48,104.49,104.27,104.3,27595.0,89.4125,89.421,89.2328,89.2584,27595.0
2018-03-26 15:25:00,104.33,104.44,104.32,104.4,30979.0,89.2841,89.3782,89.2755,89.344,30979.0
2018-03-26 15:30:00,104.4,104.51,104.39,104.48,40858.0,89.344,89.4381,89.3354,89.4125,40858.0
2018-03-26 15:35:00,104.47,104.47,104.3,104.39,25416.0,89.4039,89.4039,89.2584,89.3354,25416.0
2018-03-26 15:40:00,104.39,104.6,104.34,104.51,18833.0,89.3354,89.5152,89.2927,89.4381,18833.0
2018-03-26 15:45:00,104.53,104.63,104.5,104.63,34611.0,89.4553,89.5408,89.4296,89.5408,34611.0
2018-03-26 15:50:00,104.68,104.93,104.67,104.92,42734.0,89.5836,89.7976,89.5751,89.789,42734.0
2018-03-26 15:55:00,104.91,104.96,104.82,104.92,76551.0,89.7805,89.8232,89.7034,89.789,76551.0
2018-03-27 09:30:00,105.5,105.54,104.3,104.71,43396.0,90.2854,90.3196,89.2584,89.6093,43396.0
2018-03-27 09:35:00,104.65,105.05,104.49,105.02,8806.0,89.558,89.9003,89.421,89.8746,8806.0
2018-03-27 09:40:00,104.9,105.03,104.52,104.68,14744.0,89.7719,89.8832,89.4467,89.5836,14744.0
2018-03-27 09:45:00,104.57,104.61,104.38,104.52,10692.0,89.4895,89.5237,89.3269,89.4467,10692.0
2018-03-27 09:50:00,104.56,104.9,104.53,104.75,12699.0,89.4809,89.7719,89.4553,89.6435,12699.0
2018-03-27 09:55:00,104.81,105.35,104.75,105.16,16117.0,89.6949,90.157,89.6435,89.9944,16117.0
2018-03-27 10:00:00,105.11,105.36,104.93,105.36,10490.0,89.9516,90.1656,89.7976,90.1656,10490.0
2018-03-27 10:05:00,105.37,105.45,104.86,104.86,14838.0,90.1741,90.2426,89.7377,89.7377,14838.0
2018-03-27 10:10:00,105.04,105.04,104.7,104.74,6753.0,89.8917,89.8917,89.6007,89.635,6753.0
2018-03-27 10:15:00,104.74,104.85,104.6,104.84,6350.0,89.635,89.7291,89.5152,89.7206,6350.0
2018-03-27 10:20:00,104.78,104.87,104.59,104.59,6615.0,89.6692,89.7462,89.5066,89.5066,6615.0
2018-03-27 10:25:00,104.73,104.78,104.55,104.78,12970.0,89.6264,89.6692,89.4724,89.6692,12970.0
2018-03-27 10:30:00,104.82,104.82,104.4,104.49,5203.0,89.7034,89.7034,89.344,89.421,5203.0
2018-03-27 10:35:00,104.6,104.8,104.57,104.8,5445.0,89.5152,89.6863,89.4895,89.6863,5445.0
2018-03-27 10:40:00,104.74,105.03,104.67,105.03,4460.0,89.635,89.8832,89.5751,89.8832,4460.0
2018-03-27 10:45:00,105.01,105.06,104.78,104.8,9180.0,89.866,89.9088,89.6692,89.6863,9180.0
2018-03-27 10:50:00,104.76,104.8,104.58,104.71,3206.0,89.6521,89.6863,89.498,89.6093,3206.0
2018-03-27 10:55:00,104.68,104.74,104.32,104.4,6081.0,89.5836,89.635,89.2755,89.344,6081.0
2018-03-27 11:00:00,104.34,104.48,104.23,104.39,3573.0,89.2927,89.4125,89.1985,89.3354,3573.0
2018-03-27 11:05:00,104.36,104.58,104.32,104.58,5065.0,89.3098,89.498,89.2755,89.498,5065.0
2018-03-27 11:10:00,104.6,104.61,104.46,104.56,4000.0,89.5152,89.5237,89.3954,89.4809,4000.0
2018-03-27 11:15:00,104.56,104.56,104.42,104.44,2400.0,89.4809,89.4809,89.3611,89.3782,2400.0
2018-03-27 11:20:00,104.41,104.47,104.28,104.47,3355.0,89.3526,89.4039,89.2413,89.4039,3355.0
2018-03-27 11:25:00,104.51,104.51,104.31,104.43,4451.0,89.4381,89.4381,89.267,89.3697,4451.0
2018-03-27 11:30:00,104.49,104.7,104.43,104.64,6889.0,89.421,89.6007,89.3697,89.5494,6889.0
2018-03-27 11:35:00,104.67,104.85,104.62,104.85,7168.0,89.5751,89.7291,89.5323,89.7291,7168.0
2018-03-27 11:40:00,104.83,104.97,104.81,104.97,8360.0,89.712,89.8318,89.6949,89.8318,8360.0
2018-03-27 11:45:00,104.99,105.28,104.94,105.16,5729.0,89.8489,90.0971,89.8061,89.9944,5729.0
2018-03-27 11:50:00,105.19,105.19,105.03,105.05,4266.0,90.0201,90.0201,89.8832,89.9003,4266.0
2018-03-27 11:55:00,105.07,105.16,104.94,104.95,5142.0,89.9174,89.9944,89.8061,89.8147,5142.0
2018-03-27 12:00:00,104.94,105.07,104.87,105.02,5156.0,89.8061,89.9174,89.7462,89.8746,5156.0
2018-03-27 12:05:00,104.99,104.99,104.61,104.69,7637.0,89.8489,89.8489,89.5237,89.5922,7637.0
2018-03-27 12:10:00,104.74,104.8,104.69,104.74,3500.0,89.635,89.6863,89.5922,89.635,3500.0
2018-03-27 12:15:00,104.71,104.71,104.61,104.64,3402.0,89.6093,89.6093,89.5237,89.5494,3402.0
2018-03-27 12:20:00,104.68,104.75,104.48,104.49,2549.0,89.5836,89.6435,89.4125,89.421,2549.0
2018-03-27 12:25:00,104.46,104.46,104.13,104.25,5892.0,89.3954,89.3954,89.1129,89.2156,5892.0
2018-03-27 12:30:00,104.14,104.19,103.73,103.84,7370.0,89.1215,89.1643,88.7706,88.8648,7370.0
2018-03-27 12:35:00,103.98,104.13,103.83,103.95,3800.0,88.9846,89.1129,88.8562,88.9589,3800.0
2018-03-27 12:40:00,103.99,104.05,103.62,103.9,13837.0,88.9931,89.0445,88.6765,88.9161,13837.0
2018-03-27 12:45:00,103.95,104.1,103.84,104.0,4987.0,88.9589,89.0873,88.8648,89.0017,4987.0
2018-03-27 12:50:00,104.03,104.03,103.8,103.91,4900.0,89.0274,89.0274,88.8305,88.9247,4900.0
2018-03-27 12:55:00,104.01,104.32,103.96,104.31,7685.0,89.0103,89.2755,88.9675,89.267,7685.0
2018-03-27 13:00:00,104.4,104.43,104.32,104.41,3391.0,89.344,89.3697,89.2755,89.3526,3391.0
2018-03-27 13:05:00,104.5,104.52,104.37,104.42,4100.0,89.4296,89.4467,89.3183,89.3611,4100.0
2018-03-27 13:10:00,104.4,104.6,104.32,104.56,3184.0,89.344,89.5152,89.2755,89.4809,3184.0
2018-03-27 13:15:00,104.61,104.79,104.53,104.55,2000.0,89.5237,89.6778,89.4553,89.4724,2000.0
2018-03-27 13:20:00,104.51,104.54,104.2,104.2,3542.0,89.4381,89.4638,89.1729,89.1729,3542.0
2018-03-27 13:25:00,104.24,104.28,104.14,104.17,1714.0,89.2071,89.2413,89.1215,89.1472,1714.0
2018-03-27 13:30:00,104.14,104.24,104.02,104.14,5904.0,89.1215,89.2071,89.0188,89.1215,5904.0
2018-03-27 13:35:00,104.1,104.27,104.01,104.04,6977.0,89.0873,89.2328,89.0103,89.0359,6977.0
2018-03-27 13:40:00,104.02,104.09,103.93,103.99,7200.0,89.0188,89.0787,88.9418,88.9931,7200.0
2018-03-27 13:45:00,104.03,104.03,103.79,103.81,8144.0,89.0274,89.0274,88.822,88.8391,8144.0
2018-03-27 13:50:00,103.72,103.75,103.39,103.52,8150.0,88.7621,88.7877,88.4797,88.5909,8150.0
2018-03-27 13:55:00,103.49,103.72,103.4,103.71,10600.0,88.5652,88.7621,88.4882,88.7535,10600.0
2018-03-27 14:00:00,103.68,103.71,103.0,103.02,22824.0,88.7278,88.7535,88.1459,88.163,22824.0
2018-03-27 14:05:00,103.01,103.16,102.97,103.0,28020.0,88.1545,88.2828,88.1202,88.1459,28020.0
2018-03-27 14:10:00,103.0,103.33,102.95,103.29,30837.0,88.1459,88.4283,88.1031,88.3941,30837.0
2018-03-27 14:15:00,103.33,103.63,103.33,103.59,5851.0,88.4283,88.6851,88.4283,88.6508,5851.0
2018-03-27 14:20:00,103.61,103.61,103.31,103.34,8865.0,88.6679,88.6679,88.4112,88.4369,8865.0
2018-03-27 14:25:00,103.32,103.32,102.86,102.86,9875.0,88.4198,88.4198,88.0261,88.0261,9875.0
2018-03-27 14:30:00,102.82,103.01,102.7,102.93,17950.0,87.9919,88.1545,87.8892,88.086,17950.0
2018-03-27 14:35:00,102.94,103.12,102.87,103.12,5037.0,88.0946,88.2486,88.0347,88.2486,5037.0
2018-03-27 14:40:00,103.22,103.22,103.04,103.1,6800.0,88.3342,88.3342,88.1801,88.2315,6800.0
2018-03-27 14:45:00,103.03,103.03,102.53,102.75,14089.0,88.1716,88.1716,87.7437,87.932,14089.0
2018-03-27 14:50:00,102.75,102.94,102.75,102.81,12124.0,87.932,88.0946,87.932,87.9833,12124.0
2018-03-27 14:55:00,102.76,102.77,102.52,102.56,13090.0,87.9405,87.9491,87.7351,87.7694,13090.0
2018-03-27 15:00:00,102.54,102.6,102.29,102.31,21492.0,87.7522,87.8036,87.5383,87.5554,21492.0
2018-03-27 15:05:00,102.31,102.34,101.81,102.2,33588.0,87.5554,87.5811,87.1275,87.4613,33588.0
2018-03-27 15:10:00,102.25,102.27,101.89,101.93,10656.0,87.5041,87.5212,87.196,87.2302,10656.0
2018-03-27 15:15:00,101.92,102.45,101.92,102.3,10303.0,87.2217,87.6752,87.2217,87.5469,10303.0
2018-03-27 15:20:00,102.29,102.29,101.76,101.82,20302.0,87.5383,87.5383,87.0847,87.1361,20302.0
2018-03-27 15:25:00,101.73,101.83,101.44,101.49,20897.0,87.0591,87.1446,86.8109,86.8537,20897.0
2018-03-27 15:30:00,101.49,101.53,100.85,101.17,33790.0,86.8537,86.8879,86.306,86.5798,33790.0
2018-03-27 15:35:00,101.2,101.5,101.19,101.46,33457.0,86.6055,86.8622,86.5969,86.828,33457.0
2018-03-27 15:40:00,101.43,101.51,101.09,101.09,20549.0,86.8023,86.8708,86.5114,86.5114,20549.0
2018-03-27 15:45:00,101.03,101.17,100.85,101.1,37749.0,86.46,86.5798,86.306,86.5199,37749.0
2018-03-27 15:50:00,101.09,101.64,100.9,101.44,48085.0,86.5114,86.982,86.3488,86.8109,48085.0
2018-03-27 15:55:00,101.42,101.63,101.27,101.51,95943.0,86.7938,86.9735,86.6654,86.8708,95943.0
2018-03-28 09:30:00,100.85,101.56,100.85,101.33,61629.0,86.306,86.9136,86.306,86.7167,61629.0
2018-03-28 09:35:00,101.33,101.66,100.54,100.63,39012.0,86.7167,86.9992,86.0407,86.1177,39012.0
2018-03-28 09:40:00,100.63,101.0,100.26,100.77,45229.0,86.1177,86.4343,85.8011,86.2375,45229.0
2018-03-28 09:45:00,100.72,101.49,100.5,101.48,21074.0,86.1947,86.8537,86.0064,86.8451,21074.0
2018-03-28 09:50:00,101.43,102.12,101.17,101.82,26714.0,86.8023,87.3928,86.5798,87.1361,26714.0
2018-03-28 09:55:00,101.81,102.02,101.44,101.89,18760.0,87.1275,87.3072,86.8109,87.196,18760.0
2018-03-28 10:00:00,102.05,102.69,101.94,102.4,18700.0,87.3329,87.8806,87.2388,87.6324,18700.0
2018-03-28 10:05:00,102.47,102.51,101.73,101.95,23346.0,87.6923,87.7266,87.0591,87.2473,23346.0
2018-03-28 10:10:00,101.88,102.06,101.29,101.36,14576.0,87.1874,87.3415,86.6825,86.7424,14576.0
2018-03-28 10:15:00,101.4,101.6,101.13,101.29,15014.0,86.7767,86.9478,86.5456,86.6825,15014.0
2018-03-28 10:20:00,101.33,101.52,101.04,101.09,7451.0,86.7167,86.8793,86.4686,86.5114,7451.0
2018-03-28 10:25:00,101.12,101.22,100.85,100.99,8490.0,86.537,86.6226,86.306,86.4258,8490.0
2018-03-28 10:30:00,101.01,101.3,100.59,100.65,18916.0,86.4429,86.6911,86.0835,86.1348,18916.0
2018-03-28 10:35:00,100.56,100.59,100.12,100.35,36738.0,86.0578,86.0835,85.6812,85.8781,36738.0
2018-03-28 10:40:00,100.2,100.2,99.78,100.05,38384.0,85.7497,85.7497,85.3903,85.6213,38384.0
2018-03-28 10:45:00,100.03,100.03,99.3,99.5,39249.0,85.6042,85.6042,84.9795,85.1507,39249.0
2018-03-28 10:50:00,99.5,99.84,99.27,99.75,55909.0,85.1507,85.4416,84.9538,85.3646,55909.0
2018-03-28 10:55:00,99.81,100.01,99.61,100.0,16899.0,85.416,85.5871,85.2448,85.5786,16899.0
2018-03-28 11:00:00,100.05,100.23,99.92,99.92,10173.0,85.6213,85.7754,85.5101,85.5101,10173.0
2018-03-28 11:05:00,99.92,100.3,99.77,100.15,22085.0,85.5101,85.8353,85.3817,85.7069,22085.0
2018-03-28 11:10:00,100.19,100.44,99.9,99.96,7163.0,85.7412,85.9551,85.493,85.5443,7163.0
2018-03-28 11:15:00,99.9,100.2,99.74,100.16,9931.0,85.493,85.7497,85.356,85.7155,9931.0
2018-03-28 11:20:00,100.09,100.09,99.44,99.48,22890.0,85.6556,85.6556,85.0993,85.1335,22890.0
2018-03-28 11:25:00,99.46,99.76,99.19,99.19,14475.0,85.1164,85.3732,84.8854,84.8854,14475.0
2018-03-28 11:30:00,99.28,99.58,99.08,99.58,20627.0,84.9624,85.2191,84.7912,85.2191,20627.0
2018-03-28 11:35:00,99.55,100.07,99.47,99.95,24647.0,85.1934,85.6385,85.125,85.5358,24647.0
2018-03-28 11:40:00,99.96,100.37,99.89,100.34,20957.0,85.5443,85.8952,85.4844,85.8695,20957.0
2018-03-28 11:45:00,100.34,100.39,99.97,100.01,20458.0,85.8695,85.9123,85.5529,85.5871,20458.0
2018-03-28 11:50:00,100.01,100.01,99.52,99.52,21300.0,85.5871,85.5871,85.1678,85.1678,21300.0
2018-03-28 11:55:00,99.61,99.9,99.38,99.56,18638.0,85.2448,85.493,85.048,85.202,18638.0
2018-03-28 12:00:00,99.63,99.82,99.54,99.54,5788.0,85.2619,85.4245,85.1849,85.1849,5788.0
2018-03-28 12:05:00,99.58,99.83,99.44,99.79,21314.0,85.2191,85.4331,85.0993,85.3988,21314.0
2018-03-28 12:10:00,99.79,100.63,99.79,100.6,15018.0,85.3988,86.1177,85.3988,86.092,15018.0
2018-03-28 12:15:00,100.58,100.83,100.41,100.83,18562.0,86.0749,86.2889,85.9294,86.2889,18562.0
2018-03-28 12:20:00,100.87,100.92,100.45,100.48,13790.0,86.3231,86.3659,85.9637,85.9893,13790.0
2018-03-28 12:25:00,100.43,100.46,99.94,99.94,31512.0,85.9465,85.9722,85.5272,85.5272,31512.0
2018-03-28 12:30:00,99.89,100.07,99.81,99.97,11486.0,85.4844,85.6385,85.416,85.5529,11486.0
2018-03-28 12:35:00,100.04,100.34,100.04,100.31,4749.0,85.6128,85.8695,85.6128,85.8438,4749.0
2018-03-28 12:40:00,100.2,100.51,100.2,100.34,6879.0,85.7497,86.015,85.7497,85.8695,6879.0
2018-03-28 12:45:00,100.29,100.42,99.92,100.03,6909.0,85.8267,85.938,85.5101,85.6042,6909.0
2018-03-28 12:50:00,100.04,100.07,99.89,100.0,7454.0,85.6128,85.6385,85.4844,85.5786,7454.0
2018-03-28 12:55:00,99.96,99.96,99.44,99.44,16939.0,85.5443,85.5443,85.0993,85.0993,16939.0
2018-03-28 13:00:00,99.4,99.4,98.93,99.24,32587.0,85.0651,85.0651,84.6629,84.9282,32587.0
2018-03-28 13:05:00,99.24,99.4,99.19,99.22,15207.0,84.9282,85.0651,84.8854,84.911,15207.0
2018-03-28 13:10:00,99.26,99.4,99.22,99.34,12840.0,84.9453,85.0651,84.911,85.0137,12840.0
2018-03-28 13:15:00,99.36,99.4,98.8,98.95,14512.0,85.0308,85.0651,84.5516,84.68,14512.0
2018-03-28 13:20:00,98.91,99.51,98.89,99.47,24462.0,84.6457,85.1592,84.6286,85.125,24462.0
2018-03-28 13:25:00,99.49,99.6,99.32,99.4,6998.0,85.1421,85.2362,84.9966,85.0651,6998.0
2018-03-28 13:30:00,99.45,99.47,99.0,99.07,11506.0,85.1079,85.125,84.7228,84.7827,11506.0
2018-03-28 13:35:00,99.12,99.46,99.02,99.44,6370.0,84.8255,85.1164,84.7399,85.0993,6370.0
2018-03-28 13:40:00,99.38,99.62,99.14,99.43,14569.0,85.048,85.2534,84.8426,85.0908,14569.0
2018-03-28 13:45:00,99.4,99.82,99.4,99.71,12251.0,85.0651,85.4245,85.0651,85.3304,12251.0
2018-03-28 13:50:00,99.66,99.72,99.47,99.61,7583.0,85.2876,85.3389,85.125,85.2448,7583.0
2018-03-28 13:55:00,99.58,99.64,99.43,99.49,5037.0,85.2191,85.2705,85.0908,85.1421,5037.0
2018-03-28 14:00:00,99.49,99.6,99.04,99.23,11554.0,85.1421,85.2362,84.757,84.9196,11554.0
2018-03-28 14:05:00,99.16,99.22,98.99,99.16,4932.0,84.8597,84.911,84.7142,84.8597,4932.0
2018-03-28 14:10:00,99.12,99.16,99.0,99.07,3750.0,84.8255,84.8597,84.7228,84.7827,3750.0
2018-03-28 14:15:00,99.11,99.54,99.11,99.41,7624.0,84.8169,85.1849,84.8169,85.0736,7624.0
2018-03-28 14:20:00,99.48,99.76,99.36,99.37,7219.0,85.1335,85.3732,85.0308,85.0394,7219.0
2018-03-28 14:25:00,99.29,99.43,99.06,99.07,9437.0,84.9709,85.0908,84.7741,84.7827,9437.0
2018-03-28 14:30:00,99.0,99.17,98.97,99.02,12055.0,84.7228,84.8682,84.6971,84.7399,12055.0
2018-03-28 14:35:00,99.07,99.46,98.96,99.45,10552.0,84.7827,85.1164,84.6885,85.1079,10552.0
2018-03-28 14:40:00,99.51,99.61,98.93,98.97,13392.0,85.1592,85.2448,84.6629,84.6971,13392.0
2018-03-28 14:45:00,98.92,99.06,98.86,99.04,5473.0,84.6543,84.7741,84.603,84.757,5473.0
2018-03-28 14:50:00,99.16,99.32,99.03,99.16,9239.0,84.8597,84.9966,84.7484,84.8597,9239.0
2018-03-28 14:55:00,99.16,99.19,98.86,98.88,7218.0,84.8597,84.8854,84.603,84.6201,7218.0
2018-03-28 15:00:00,98.86,99.02,98.58,98.59,22688.0,84.603,84.7399,84.3633,84.3719,22688.0
2018-03-28 15:05:00,98.57,98.7,98.39,98.4,16828.0,84.3548,84.466,84.2007,84.2093,16828.0
2018-03-28 15:10:00,98.41,98.9,98.41,98.86,13241.0,84.2179,84.6372,84.2179,84.603,13241.0
2018-03-28 15:15:00,98.94,99.07,98.78,98.94,17324.0,84.6714,84.7827,84.5345,84.6714,17324.0
2018-03-28 15:20:00,98.94,99.25,98.74,99.16,19097.0,84.6714,84.9367,84.5003,84.8597,19097.0
2018-03-28 15:25:00,99.24,99.33,98.96,99.23,27231.0,84.9282,85.0052,84.6885,84.9196,27231.0
2018-03-28 15:30:00,99.21,99.42,99.1,99.16,17280.0,84.9025,85.0822,84.8083,84.8597,17280.0
2018-03-28 15:35:00,99.13,99.73,99.11,99.63,24549.0,84.834,85.3475,84.8169,85.2619,24549.0
2018-03-28 15:40:00,99.61,99.66,99.31,99.37,23045.0,85.2448,85.2876,84.9881,85.0394,23045.0
2018-03-28 15:45:00,99.37,99.52,99.3,99.37,33505.0,85.0394,85.1678,84.9795,85.0394,33505.0
2018-03-28 15:50:00,99.42,99.45,99.08,99.13,46246.0,85.0822,85.1079,84.7912,84.834,46246.0
2018-03-28 15:55:00,99.12,99.17,98.82,98.83,79117.0,84.8255,84.8682,84.5687,84.5773,79117.0
2018-03-29 09:30:00,99.72,100.63,99.72,100.3,42392.0,85.3389,86.1177,85.3389,85.8353,42392.0
2018-03-29 09:35:00,100.45,100.47,99.81,100.1,22086.0,85.9637,85.9808,85.416,85.6641,22086.0
2018-03-29 09:40:00,100.02,100.09,99.79,100.05,11642.0,85.5957,85.6556,85.3988,85.6213,11642.0
2018-03-29 09:45:00,100.12,100.12,99.65,99.79,14600.0,85.6812,85.6812,85.279,85.3988,14600.0
2018-03-29 09:50:00,99.78,99.78,99.28,99.43,34138.0,85.3903,85.3903,84.9624,85.0908,34138.0
2018-03-29 09:55:00,99.43,99.63,98.85,99.19,15460.0,85.0908,85.2619,84.5944,84.8854,15460.0
2018-03-29 10:00:00,99.11,99.48,98.96,99.36,9022.0,84.8169,85.1335,84.6885,85.0308,9022.0
2018-03-29 10:05:00,99.49,99.64,99.22,99.31,12872.0,85.1421,85.2705,84.911,84.9881,12872.0
2018-03-29 10:10:00,99.33,99.96,99.33,99.85,12835.0,85.0052,85.5443,85.0052,85.4502,12835.0
2018-03-29 10:15:00,99.85,99.98,99.71,99.97,14209.0,85.4502,85.5614,85.3304,85.5529,14209.0
2018-03-29 10:20:00,99.92,100.14,99.52,99.98,11775.0,85.5101,85.6984,85.1678,85.5614,11775.0
2018-03-29 10:25:00,99.98,100.0,99.65,99.69,13471.0,85.5614,85.5786,85.279,85.3133,13471.0
2018-03-29 10:30:00,99.74,100.02,99.63,100.01,12240.0,85.356,85.5957,85.2619,85.5871,12240.0
2018-03-29 10:35:00,100.0,100.04,99.78,99.92,22022.0,85.5786,85.6128,85.3903,85.5101,22022.0
2018-03-29 10:40:00,99.99,100.01,99.8,99.8,12538.0,85.57,85.5871,85.4074,85.4074,12538.0
2018-03-29 10:45:00,99.81,100.02,99.71,99.97,6140.0,85.416,85.5957,85.3304,85.5529,6140.0
2018-03-29 10:50:00,99.93,100.19,99.88,100.03,26205.0,85.5186,85.7412,85.4759,85.6042,26205.0
2018-03-29 10:55:00,100.02,100.2,99.97,100.18,41455.0,85.5957,85.7497,85.5529,85.7326,41455.0
2018-03-29 11:00:00,100.25,100.34,99.98,100.06,38258.0,85.7925,85.8695,85.5614,85.6299,38258.0
2018-03-29 11:05:00,100.07,100.18,99.94,99.97,17208.0,85.6385,85.7326,85.5272,85.5529,17208.0
2018-03-29 11:10:00,99.98,100.04,99.54,99.71,20918.0,85.5614,85.6128,85.1849,85.3304,20918.0
2018-03-29 11:15:00,99.7,99.79,99.5,99.61,9995.0,85.3218,85.3988,85.1507,85.2448,9995.0
2018-03-29 11:20:00,99.6,99.83,99.55,99.66,10333.0,85.2362,85.4331,85.1934,85.2876,10333.0
2018-03-29 11:25:00,99.6,99.95,99.59,99.73,13537.0,85.2362,85.5358,85.2277,85.3475,13537.0
2018-03-29 11:30:00,99.71,99.75,99.49,99.7,7850.0,85.3304,85.3646,85.1421,85.3218,7850.0
2018-03-29 11:35:00,99.67,99.67,99.46,99.46,6160.0,85.2961,85.2961,85.1164,85.1164,6160.0
2018-03-29 11:40:00,99.5,99.79,99.48,99.65,4500.0,85.1507,85.3988,85.1335,85.279,4500.0
2018-03-29 11:45:00,99.67,99.82,99.6,99.8,6358.0,85.2961,85.4245,85.2362,85.4074,6358.0
2018-03-29 11:50:00,99.81,99.81,99.57,99.58,5600.0,85.416,85.416,85.2106,85.2191,5600.0
2018-03-29 11:55:00,99.63,99.78,99.57,99.68,6555.0,85.2619,85.3903,85.2106,85.3047,6555.0
2018-03-29 12:00:00,99.74,99.78,99.38,99.58,9038.0,85.356,85.3903,85.048,85.2191,9038.0
2018-03-29 12:05:00,99.53,99.56,99.22,99.32,12454.0,85.1763,85.202,84.911,84.9966,12454.0
2018-03-29 12:10:00,99.3,99.56,99.25,99.47,8076.0,84.9795,85.202,84.9367,85.125,8076.0
2018-03-29 12:15:00,99.44,99.59,99.37,99.53,4725.0,85.0993,85.2277,85.0394,85.1763,4725.0
2018-03-29 12:20:00,99.55,99.61,99.45,99.53,6056.0,85.1934,85.2448,85.1079,85.1763,6056.0
2018-03-29 12:25:00,99.56,99.96,99.54,99.92,7000.0,85.202,85.5443,85.1849,85.5101,7000.0
2018-03-29 12:30:00,99.87,99.87,99.68,99.77,6551.0,85.4673,85.4673,85.3047,85.3817,6551.0
2018-03-29 12:35:00,99.87,99.87,99.71,99.78,5307.0,85.4673,85.4673,85.3304,85.3903,5307.0
2018-03-29 12:40:00,99.81,99.81,99.57,99.64,2900.0,85.416,85.416,85.2106,85.2705,2900.0
2018-03-29 12:45:00,99.63,99.64,99.57,99.62,5100.0,85.2619,85.2705,85.2106,85.2534,5100.0
2018-03-29 12:50:00,99.63,100.07,99.6,100.03,15970.0,85.2619,85.6385,85.2362,85.6042,15970.0
2018-03-29 12:55:00,100.05,100.2,99.99,100.12,19753.0,85.6213,85.7497,85.57,85.6812,19753.0
2018-03-29 13:00:00,100.16,100.28,99.94,99.96,11875.0,85.7155,85.8182,85.5272,85.5443,11875.0
2018-03-29 13:05:00,99.94,99.97,99.81,99.85,7718.0,85.5272,85.5529,85.416,85.4502,7718.0
2018-03-29 13:10:00,99.89,100.07,99.86,99.98,6000.0,85.4844,85.6385,85.4587,85.5614,6000.0
2018-03-29 13:15:00,99.96,100.07,99.87,100.07,4700.0,85.5443,85.6385,85.4673,85.6385,4700.0
2018-03-29 13:20:00,100.03,100.03,99.86,100.02,7808.0,85.6042,85.6042,85.4587,85.5957,7808.0
2018-03-29 13:25:00,99.98,100.02,99.82,99.98,4100.0,85.5614,85.5957,85.4245,85.5614,4100.0
2018-03-29 13:30:00,100.01,100.26,99.94,100.23,7250.0,85.5871,85.8011,85.5272,85.7754,7250.0
2018-03-29 13:35:00,100.19,100.32,100.15,100.32,4469.0,85.7412,85.8524,85.7069,85.8524,4469.0
2018-03-29 13:40:00,100.2,100.38,100.19,100.38,3731.0,85.7497,85.9037,85.7412,85.9037,3731.0
2018-03-29 13:45:00,100.38,100.5,100.28,100.45,8170.0,85.9037,86.0064,85.8182,85.9637,8170.0
2018-03-29 13:50:00,100.51,100.61,100.46,100.54,6123.0,86.015,86.1006,85.9722,86.0407,6123.0
2018-03-29 13:55:00,100.61,100.82,100.53,100.69,15681.0,86.1006,86.2803,86.0321,86.169,15681.0
2018-03-29 14:00:00,100.57,100.58,100.42,100.5,4369.0,86.0663,86.0749,85.938,86.0064,4369.0
2018-03-29 14:05:00,100.51,100.75,100.51,100.69,10189.0,86.015,86.2204,86.015,86.169,10189.0
2018-03-29 14:10:00,100.72,100.9,100.64,100.74,10695.0,86.1947,86.3488,86.1263,86.2118,10695.0
2018-03-29 14:15:00,100.71,100.75,100.57,100.61,7815.0,86.1862,86.2204,86.0663,86.1006,7815.0
2018-03-29 14:20:00,100.68,100.69,100.31,100.31,28833.0,86.1605,86.169,85.8438,85.8438,28833.0
2018-03-29 14:25:00,100.3,100.64,100.28,100.62,26838.0,85.8353,86.1263,85.8182,86.1091,26838.0
2018-03-29 14:30:00,100.67,100.91,100.63,100.89,7600.0,86.1519,86.3573,86.1177,86.3402,7600.0
2018-03-29 14:35:00,100.85,100.99,100.78,100.96,8780.0,86.306,86.4258,86.2461,86.4001,8780.0
2018-03-29 14:40:00,100.95,101.07,100.8,101.0,14668.0,86.3915,86.4942,86.2632,86.4343,14668.0
2018-03-29 14:45:00,100.99,101.06,100.86,101.06,11931.0,86.4258,86.4857,86.3145,86.4857,11931.0
2018-03-29 14:50:00,101.05,101.09,100.95,101.03,11409.0,86.4771,86.5114,86.3915,86.46,11409.0
2018-03-29 14:55:00,101.04,101.12,100.83,100.83,13900.0,86.4686,86.537,86.2889,86.2889,13900.0
2018-03-29 15:00:00,100.84,101.05,100.69,101.0,12293.0,86.2974,86.4771,86.169,86.4343,12293.0
2018-03-29 15:05:00,100.98,101.24,100.98,101.11,19481.0,86.4172,86.6397,86.4172,86.5285,19481.0
2018-03-29 15:10:00,101.12,101.2,100.97,100.97,10245.0,86.537,86.6055,86.4087,86.4087,10245.0
2018-03-29 15:15:00,100.95,101.04,100.82,100.83,33600.0,86.3915,86.4686,86.2803,86.2889,33600.0
2018-03-29 15:20:00,100.84,100.86,100.45,100.45,21127.0,86.2974,86.3145,85.9637,85.9637,21127.0
2018-03-29 15:25:00,100.43,100.43,100.26,100.41,40315.0,85.9465,85.9465,85.8011,85.9294,40315.0
2018-03-29 15:30:00,100.41,100.45,100.1,100.19,31614.0,85.9294,85.9637,85.6641,85.7412,31614.0
2018-03-29 15:35:00,100.15,100.19,99.99,100.15,48758.0,85.7069,85.7412,85.57,85.7069,48758.0
2018-03-29 15:40:00,100.14,100.29,100.04,100.09,50998.0,85.6984,85.8267,85.6128,85.6556,50998.0
2018-03-29 15:45:00,100.11,100.52,100.1,100.48,52912.0,85.6727,86.0236,85.6641,85.9893,52912.0
2018-03-29 15:50:00,100.51,100.82,100.29,100.32,81211.0,86.015,86.2803,85.8267,85.8524,81211.0
2018-03-29 15:55:00,100.31,100.41,100.12,100.25,157702.0,85.8438,85.9294,85.6812,85.7925,157702.0
2018-04-02 09:30:00,99.88,99.88,98.83,99.28,44118.0,85.4759,85.4759,84.5773,84.9624,44118.0
2018-04-02 09:35:00,99.25,99.76,99.24,99.62,6150.0,84.9367,85.3732,84.9282,85.2534,6150.0
2018-04-02 09:40:00,99.57,99.57,98.88,98.96,12323.0,85.2106,85.2106,84.6201,84.6885,12323.0
2018-04-02 09:45:00,99.02,99.07,98.66,98.74,12229.0,84.7399,84.7827,84.4318,84.5003,12229.0
2018-04-02 09:50:00,98.71,98.71,98.28,98.29,22090.0,84.4746,84.4746,84.1066,84.1152,22090.0
2018-04-02 09:55:00,98.3,98.33,98.02,98.17,57335.0,84.1237,84.1494,83.8841,84.0125,57335.0
2018-04-02 10:00:00,98.16,98.36,97.8,98.33,42491.0,84.0039,84.1751,83.6958,84.1494,42491.0
2018-04-02 10:05:00,98.37,98.57,98.25,98.29,14508.0,84.1836,84.3548,84.0809,84.1152,14508.0
2018-04-02 10:10:00,98.4,98.45,97.94,97.99,8734.0,84.2093,84.2521,83.8156,83.8584,8734.0
2018-04-02 10:15:00,97.94,98.11,97.87,98.02,21321.0,83.8156,83.9611,83.7557,83.8841,21321.0
2018-04-02 10:20:00,98.06,98.21,97.93,98.13,14597.0,83.9183,84.0467,83.8071,83.9782,14597.0
2018-04-02 10:25:00,98.09,98.09,97.81,97.93,15018.0,83.944,83.944,83.7044,83.8071,15018.0
2018-04-02 10:30:00,97.87,97.89,97.61,97.78,30886.0,83.7557,83.7728,83.5332,83.6787,30886.0
2018-04-02 10:35:00,97.7,97.94,97.56,97.94,15902.0,83.6102,83.8156,83.4904,83.8156,15902.0
2018-04-02 10:40:00,97.97,98.21,97.9,98.04,9941.0,83.8413,84.0467,83.7814,83.9012,9941.0
2018-04-02 10:45:00,98.01,98.37,97.94,98.37,15213.0,83.8755,84.1836,83.8156,84.1836,15213.0
2018-04-02 10:50:00,98.36,98.36,97.97,97.98,10675.0,84.1751,84.1751,83.8413,83.8499,10675.0
2018-04-02 10:55:00,98.01,98.12,97.68,97.68,10103.0,83.8755,83.9697,83.5931,83.5931,10103.0
2018-04-02 11:00:00,97.72,97.72,97.4,97.59,16893.0,83.6274,83.6274,83.3535,83.5161,16893.0
2018-04-02 11:05:00,97.55,97.57,97.13,97.33,12602.0,83.4819,83.499,83.1224,83.2936,12602.0
2018-04-02 11:10:00,97.35,97.6,97.24,97.53,13828.0,83.3107,83.5247,83.2166,83.4648,13828.0
2018-04-02 11:15:00,97.39,97.69,97.38,97.61,6462.0,83.345,83.6017,83.3364,83.5332,6462.0
2018-04-02 11:20:00,97.64,97.71,97.46,97.63,10238.0,83.5589,83.6188,83.4049,83.5503,10238.0
2018-04-02 11:25:00,97.51,97.64,97.33,97.58,12686.0,83.4476,83.5589,83.2936,83.5076,12686.0
2018-04-02 11:30:00,97.62,97.69,97.52,97.57,11154.0,83.5418,83.6017,83.4562,83.499,11154.0
2018-04-02 11:35:00,97.52,97.52,96.92,97.11,29707.0,83.4562,83.4562,82.9427,83.1053,29707.0
2018-04-02 11:40:00,97.09,97.14,96.84,96.98,15533.0,83.0882,83.131,82.8743,82.9941,15533.0
2018-04-02 11:45:00,96.98,97.39,96.95,97.28,15926.0,82.9941,83.345,82.9684,83.2508,15926.0
2018-04-02 11:50:00,97.26,97.35,97.08,97.21,10757.0,83.2337,83.3107,83.0797,83.1909,10757.0
2018-04-02 11:55:00,97.22,97.41,97.01,97.12,7861.0,83.1995,83.3621,83.0198,83.1139,7861.0
2018-04-02 12:00:00,97.06,97.31,96.98,97.28,14685.0,83.0625,83.2765,82.9941,83.2508,14685.0
2018-04-02 12:05:00,97.32,97.32,97.01,97.14,12241.0,83.285,83.285,83.0198,83.131,12241.0
2018-04-02 12:10:00,97.15,97.42,97.05,97.39,10412.0,83.1396,83.3706,83.054,83.345,10412.0
2018-04-02 12:15:00,97.36,97.6,97.19,97.54,11642.0,83.3193,83.5247,83.1738,83.4733,11642.0
2018-04-02 12:20:00,97.52,97.67,97.5,97.6,11400.0,83.4562,83.5846,83.4391,83.5247,11400.0
2018-04-02 12:25:00,97.51,97.52,97.34,97.51,7932.0,83.4476,83.4562,83.3022,83.4476,7932.0
2018-04-02 12:30:00,97.44,97.7,97.44,97.7,4700.0,83.3877,83.6102,83.3877,83.6102,4700.0
2018-04-02 12:35:00,97.6,97.88,97.6,97.66,7101.0,83.5247,83.7643,83.5247,83.576,7101.0
2018-04-02 12:40:00,97.65,98.01,97.61,97.96,8315.0,83.5675,83.8755,83.5332,83.8327,8315.0
2018-04-02 12:45:00,97.96,97.98,97.84,97.93,4566.0,83.8327,83.8499,83.7301,83.8071,4566.0
2018-04-02 12:50:00,97.89,97.89,97.6,97.69,7800.0,83.7728,83.7728,83.5247,83.6017,7800.0
2018-04-02 12:55:00,97.6,97.64,97.43,97.52,6700.0,83.5247,83.5589,83.3792,83.4562,6700.0
2018-04-02 13:00:00,97.47,97.67,97.24,97.32,9861.0,83.4134,83.5846,83.2166,83.285,9861.0
2018-04-02 13:05:00,97.31,97.45,97.1,97.12,8313.0,83.2765,83.3963,83.0968,83.1139,8313.0
2018-04-02 13:10:00,97.09,97.16,96.9,96.94,11819.0,83.0882,83.1481,82.9256,82.9598,11819.0
2018-04-02 13:15:00,96.98,97.08,96.84,96.86,9333.0,82.9941,83.0797,82.8743,82.8914,9333.0
2018-04-02 13:20:00,96.85,96.9,96.78,96.85,7912.0,82.8828,82.9256,82.8229,82.8828,7912.0
2018-04-02 13:25:00,96.81,96.83,96.62,96.65,5722.0,82.8486,82.8657,82.686,82.7117,5722.0
2018-04-02 13:30:00,96.7,96.87,96.6,96.85,10972.0,82.7545,82.8999,82.6689,82.8828,10972.0
2018-04-02 13:35:00,96.84,96.91,96.74,96.84,6650.0,82.8743,82.9342,82.7887,82.8743,6650.0
2018-04-02 13:40:00,96.81,96.81,96.2,96.39,15712.0,82.8486,82.8486,82.3266,82.4892,15712.0
2018-04-02 13:45:00,96.44,96.48,96.01,96.24,29273.0,82.532,82.5662,82.164,82.3608,29273.0
2018-04-02 13:50:00,96.19,96.75,96.18,96.48,17693.0,82.318,82.7972,82.3095,82.5662,17693.0
2018-04-02 13:55:00,96.48,96.57,96.33,96.34,25283.0,82.5662,82.6432,82.4378,82.4464,25283.0
2018-04-02 14:00:00,96.3,96.32,96.0,96.18,30179.0,82.4121,82.4293,82.1554,82.3095,30179.0
2018-04-02 14:05:00,96.1,96.31,95.91,96.22,20844.0,82.241,82.4207,82.0784,82.3437,20844.0
2018-04-02 14:10:00,96.14,96.27,95.98,96.17,17986.0,82.2752,82.3865,82.1383,82.3009,17986.0
2018-04-02 14:15:00,96.25,96.39,96.14,96.25,41142.0,82.3694,82.4892,82.2752,82.3694,41142.0
2018-04-02 14:20:00,96.25,96.5,96.24,96.34,11386.0,82.3694,82.5833,82.3608,82.4464,11386.0
2018-04-02 14:25:00,96.37,96.39,96.01,96.09,7708.0,82.472,82.4892,82.164,82.2324,7708.0
2018-04-02 14:30:00,96.04,96.37,95.95,96.3,6134.0,82.1896,82.472,82.1126,82.4121,6134.0
2018-04-02 14:35:00,96.27,96.29,95.93,95.98,12665.0,82.3865,82.4036,82.0955,82.1383,12665.0
2018-04-02 14:40:00,95.92,96.03,95.68,95.84,16841.0,82.0869,82.1811,81.8816,82.0185,16841.0
2018-04-02 14:45:00,95.84,96.14,95.73,96.12,10183.0,82.0185,82.2752,81.9243,82.2581,10183.0
2018-04-02 14:50:00,96.14,96.44,96.12,96.39,11447.0,82.2752,82.532,82.2581,82.4892,11447.0
2018-04-02 14:55:00,96.37,96.46,96.27,96.41,9037.0,82.472,82.5491,82.3865,82.5063,9037.0
2018-04-02 15:00:00,96.45,96.49,96.24,96.38,16897.0,82.5405,82.5747,82.3608,82.4806,16897.0
2018-04-02 15:05:00,96.32,96.34,96.16,96.25,14131.0,82.4293,82.4464,82.2923,82.3694,14131.0
2018-04-02 15:10:00,96.23,96.77,96.18,96.76,29245.0,82.3522,82.8144,82.3095,82.8058,29245.0
2018-04-02 15:15:00,96.8,96.91,96.72,96.88,17347.0,82.84,82.9342,82.7716,82.9085,17347.0
2018-04-02 15:20:00,96.9,96.95,96.47,96.48,15487.0,82.9256,82.9684,82.5576,82.5662,15487.0
2018-04-02 15:25:00,96.43,96.44,96.27,96.37,11825.0,82.5234,82.532,82.3865,82.472,11825.0
2018-04-02 15:30:00,96.37,96.49,96.03,96.07,25670.0,82.472,82.5747,82.1811,82.2153,25670.0
2018-04-02 15:35:00,96.07,96.35,96.05,96.2,25575.0,82.2153,82.4549,82.1982,82.3266,25575.0
2018-04-02 15:40:00,96.14,96.47,96.07,96.45,24494.0,82.2752,82.5576,82.2153,82.5405,24494.0
2018-04-02 15:45:00,96.46,96.81,96.46,96.7,28105.0,82.5491,82.8486,82.5491,82.7545,28105.0
2018-04-02 15:50:00,96.76,96.86,96.53,96.8,43924.0,82.8058,82.8914,82.609,82.84,43924.0
2018-04-02 15:55:00,96.79,96.8,96.41,96.53,67332.0,82.8315,82.84,82.5063,82.609,67332.0
2018-04-03 09:30:00,97.02,97.67,96.8,97.23,72201.0,83.0283,83.5846,82.84,83.208,72201.0
2018-04-03 09:35:00,97.22,97.86,96.88,97.86,32776.0,83.1995,83.7472,82.9085,83.7472,32776.0
2018-04-03 09:40:00,97.87,98.14,97.41,97.41,23077.0,83.7557,83.9868,83.3621,83.3621,23077.0
2018-04-03 09:45:00,97.5,97.94,97.5,97.77,25856.0,83.4391,83.8156,83.4391,83.6701,25856.0
2018-04-03 09:50:00,97.67,97.77,97.32,97.7,33783.0,83.5846,83.6701,83.285,83.6102,33783.0
2018-04-03 09:55:00,97.7,97.76,97.3,97.62,37703.0,83.6102,83.6616,83.2679,83.5418,37703.0
2018-04-03 10:00:00,97.6,97.6,97.05,97.14,18403.0,83.5247,83.5247,83.054,83.131,18403.0
2018-04-03 10:05:00,97.18,97.19,96.67,96.79,26693.0,83.1652,83.1738,82.7288,82.8315,26693.0
2018-04-03 10:10:00,96.73,96.95,96.57,96.79,44435.0,82.7801,82.9684,82.6432,82.8315,44435.0
2018-04-03 10:15:00,96.77,96.78,96.1,96.1,42674.0,82.8144,82.8229,82.241,82.241,42674.0
2018-04-03 10:20:00,96.09,96.27,95.95,96.05,21110.0,82.2324,82.3865,82.1126,82.1982,21110.0
2018-04-03 10:25:00,96.1,96.46,96.1,96.46,13387.0,82.241,82.5491,82.241,82.5491,13387.0
2018-04-03 10:30:00,96.43,96.87,96.36,96.87,31122.0,82.5234,82.8999,82.4635,82.8999,31122.0
2018-04-03 10:35:00,96.89,96.89,96.51,96.59,11110.0,82.9171,82.9171,82.5919,82.6603,11110.0
2018-04-03 10:40:00,96.66,97.02,96.66,96.91,18389.0,82.7202,83.0283,82.7202,82.9342,18389.0
2018-04-03 10:45:00,96.93,97.22,96.86,97.01,13821.0,82.9513,83.1995,82.8914,83.0198,13821.0
2018-04-03 10:50:00,97.01,97.29,96.93,97.04,24646.0,83.0198,83.2594,82.9513,83.0454,24646.0
2018-04-03 10:55:00,97.11,97.68,97.08,97.55,26602.0,83.1053,83.5931,83.0797,83.4819,26602.0
2018-04-03 11:00:00,97.58,97.84,97.37,97.37,30512.0,83.5076,83.7301,83.3278,83.3278,30512.0
2018-04-03 11:05:00,97.46,97.79,97.37,97.59,28068.0,83.4049,83.6873,83.3278,83.5161,28068.0
2018-04-03 11:10:00,97.62,97.8,97.49,97.6,34560.0,83.5418,83.6958,83.4305,83.5247,34560.0
2018-04-03 11:15:00,97.65,97.74,97.37,97.56,15858.0,83.5675,83.6445,83.3278,83.4904,15858.0
2018-04-03 11:20:00,97.56,97.56,97.26,97.32,13824.0,83.4904,83.4904,83.2337,83.285,13824.0
2018-04-03 11:25:00,97.36,97.5,97.3,97.42,12600.0,83.3193,83.4391,83.2679,83.3706,12600.0
2018-04-03 11:30:00,97.38,97.45,97.11,97.21,9622.0,83.3364,83.3963,83.1053,83.1909,9622.0
2018-04-03 11:35:00,97.2,97.23,96.68,96.9,27819.0,83.1824,83.208,82.7373,82.9256,27819.0
2018-04-03 11:40:00,96.87,96.89,96.55,96.8,12973.0,82.8999,82.9171,82.6261,82.84,12973.0
2018-04-03 11:45:00,96.8,96.98,96.65,96.65,10527.0,82.84,82.9941,82.7117,82.7117,10527.0
2018-04-03 11:50:00,96.59,96.61,96.33,96.56,16029.0,82.6603,82.6774,82.4378,82.6346,16029.0
2018-04-03 11:55:00,96.55,96.59,96.36,96.36,10700.0,82.6261,82.6603,82.4635,82.4635,10700.0
2018-04-03 12:00:00,96.37,96.6,96.37,96.55,7504.0,82.472,82.6689,82.472,82.6261,7504.0
2018-04-03 12:05:00,96.63,96.84,96.62,96.63,13714.0,82.6946,82.8743,82.686,82.6946,13714.0
2018-04-03 12:10:00,96.66,96.8,96.5,96.7,11927.0,82.7202,82.84,82.5833,82.7545,11927.0
2018-04-03 12:15:00,96.69,96.69,96.38,96.38,8402.0,82.7459,82.7459,82.4806,82.4806,8402.0
2018-04-03 12:20:00,96.42,96.48,96.05,96.13,16807.0,82.5148,82.5662,82.1982,82.2667,16807.0
2018-04-03 12:25:00,96.16,96.23,96.06,96.14,9450.0,82.2923,82.3522,82.2068,82.2752,9450.0
2018-04-03 12:30:00,96.1,96.4,96.1,96.4,9696.0,82.241,82.4977,82.241,82.4977,9696.0
2018-04-03 12:35:00,96.41,96.49,96.28,96.42,7100.0,82.5063,82.5747,82.395,82.5148,7100.0
2018-04-03 12:40:00,96.48,96.76,96.45,96.71,7500.0,82.5662,82.8058,82.5405,82.763,7500.0
2018-04-03 12:45:00,96.66,96.7,96.4,96.4,9771.0,82.7202,82.7545,82.4977,82.4977,9771.0
2018-04-03 12:50:00,96.46,96.55,96.38,96.38,5200.0,82.5491,82.6261,82.4806,82.4806,5200.0
2018-04-03 12:55:00,96.36,96.62,96.31,96.55,8470.0,82.4635,82.686,82.4207,82.6261,8470.0
2018-04-03 13:00:00,96.56,96.6,96.33,96.51,10579.0,82.6346,82.6689,82.4378,82.5919,10579.0
2018-04-03 13:05:00,96.49,96.72,96.49,96.56,10547.0,82.5747,82.7716,82.5747,82.6346,10547.0
2018-04-03 13:10:00,96.64,96.74,96.44,96.55,12414.0,82.7031,82.7887,82.532,82.6261,12414.0
2018-04-03 13:15:00,96.55,96.82,96.46,96.77,10979.0,82.6261,82.8572,82.5491,82.8144,10979.0
2018-04-03 13:20:00,96.77,96.98,96.77,96.89,7442.0,82.8144,82.9941,82.8144,82.9171,7442.0
2018-04-03 13:25:00,96.92,97.02,96.82,96.84,10588.0,82.9427,83.0283,82.8572,82.8743,10588.0
2018-04-03 13:30:00,96.89,97.0,96.79,96.83,11099.0,82.9171,83.0112,82.8315,82.8657,11099.0
2018-04-03 13:35:00,96.84,96.84,96.6,96.6,7804.0,82.8743,82.8743,82.6689,82.6689,7804.0
2018-04-03 13:40:00,96.61,96.73,96.53,96.7,10011.0,82.6774,82.7801,82.609,82.7545,10011.0
2018-04-03 13:45:00,96.68,96.75,96.47,96.47,10747.0,82.7373,82.7972,82.5576,82.5576,10747.0
2018-04-03 13:50:00,96.5,96.7,96.44,96.7,6369.0,82.5833,82.7545,82.532,82.7545,6369.0
2018-04-03 13:55:00,96.73,96.82,96.66,96.73,8397.0,82.7801,82.8572,82.7202,82.7801,8397.0
2018-04-03 14:00:00,96.78,96.83,96.65,96.79,5903.0,82.8229,82.8657,82.7117,82.8315,5903.0
2018-04-03 14:05:00,96.83,96.85,96.65,96.78,7047.0,82.8657,82.8828,82.7117,82.8229,7047.0
2018-04-03 14:10:00,96.77,96.8,96.69,96.75,6796.0,82.8144,82.84,82.7459,82.7972,6796.0
2018-04-03 14:15:00,96.78,96.87,96.52,96.58,13321.0,82.8229,82.8999,82.6004,82.6518,13321.0
2018-04-03 14:20:00,96.58,96.75,96.49,96.54,18007.0,82.6518,82.7972,82.5747,82.6175,18007.0
2018-04-03 14:25:00,96.57,96.57,96.28,96.39,11194.0,82.6432,82.6432,82.395,82.4892,11194.0
2018-04-03 14:30:00,96.35,96.46,96.22,96.27,18689.0,82.4549,82.5491,82.3437,82.3865,18689.0
2018-04-03 14:35:00,96.27,96.41,96.23,96.4,8486.0,82.3865,82.5063,82.3522,82.4977,8486.0
2018-04-03 14:40:00,96.42,96.47,96.23,96.24,7900.0,82.5148,82.5576,82.3522,82.3608,7900.0
2018-04-03 14:45:00,96.27,96.95,96.19,96.85,17683.0,82.3865,82.9684,82.318,82.8828,17683.0
2018-04-03 14:50:00,96.8,97.02,96.78,96.87,13980.0,82.84,83.0283,82.8229,82.8999,13980.0
2018-04-03 14:55:00,96.92,97.35,96.9,97.21,13752.0,82.9427,83.3107,82.9256,83.1909,13752.0
2018-04-03 15:00:00,97.19,97.59,97.14,97.47,11668.0,83.1738,83.5161,83.131,83.4134,11668.0
2018-04-03 15:05:00,97.45,97.77,97.44,97.7,22451.0,83.3963,83.6701,83.3877,83.6102,22451.0
2018-04-03 15:10:00,97.73,97.77,97.31,97.39,17487.0,83.6359,83.6701,83.2765,83.345,17487.0
2018-04-03 15:15:00,97.39,97.64,97.3,97.58,18648.0,83.345,83.5589,83.2679,83.5076,18648.0
2018-04-03 15:20:00,97.59,97.7,97.51,97.55,18092.0,83.5161,83.6102,83.4476,83.4819,18092.0
2018-04-03 15:25:00,97.55,97.8,97.54,97.75,23960.0,83.4819,83.6958,83.4733,83.653,23960.0
2018-04-03 15:30:00,97.75,97.75,97.37,97.45,21586.0,83.653,83.653,83.3278,83.3963,21586.0
2018-04-03 15:35:00,97.42,97.47,97.24,97.43,24533.0,83.3706,83.4134,83.2166,83.3792,24533.0
2018-04-03 15:40:00,97.45,97.56,97.42,97.51,18405.0,83.3963,83.4904,83.3706,83.4476,18405.0
2018-04-03 15:45:00,97.5,97.68,97.26,97.27,39750.0,83.4391,83.5931,83.2337,83.2423,39750.0
2018-04-03 15:50:00,97.3,97.59,97.3,97.39,60772.0,83.2679,83.5161,83.2679,83.345,60772.0
2018-04-03 15:55:00,97.38,97.67,97.37,97.64,73526.0,83.3364,83.5846,83.3278,83.5589,73526.0
2018-04-04 09:30:00,95.62,97.05,95.59,97.05,76360.0,81.8302,83.054,81.8045,83.054,76360.0
2018-04-04 09:35:00,97.12,97.49,96.75,97.25,44620.0,83.1139,83.4305,82.7972,83.2251,44620.0
2018-04-04 09:40:00,97.22,97.82,97.06,97.59,43115.0,83.1995,83.7129,83.0625,83.5161,43115.0
2018-04-04 09:45:00,97.65,97.65,97.01,97.06,39012.0,83.5675,83.5675,83.0198,83.0625,39012.0
2018-04-04 09:50:00,97.0,97.18,96.85,97.18,15080.0,83.0112,83.1652,82.8828,83.1652,15080.0
2018-04-04 09:55:00,97.19,97.26,97.05,97.2,18879.0,83.1738,83.2337,83.054,83.1824,18879.0
2018-04-04 10:00:00,97.2,97.31,96.99,97.27,10293.0,83.1824,83.2765,83.0026,83.2423,10293.0
2018-04-04 10:05:00,97.29,97.39,96.88,97.04,18833.0,83.2594,83.345,82.9085,83.0454,18833.0
2018-04-04 10:10:00,97.09,97.4,97.09,97.25,11150.0,83.0882,83.3535,83.0882,83.2251,11150.0
2018-04-04 10:15:00,97.2,97.33,97.0,97.27,13097.0,83.1824,83.2936,83.0112,83.2423,13097.0
2018-04-04 10:20:00,97.2,97.31,97.01,97.06,9428.0,83.1824,83.2765,83.0198,83.0625,9428.0
2018-04-04 10:25:00,97.08,97.33,97.06,97.18,8568.0,83.0797,83.2936,83.0625,83.1652,8568.0
2018-04-04 10:30:00,97.25,97.26,96.93,97.0,9919.0,83.2251,83.2337,82.9513,83.0112,9919.0
2018-04-04 10:35:00,97.0,97.3,96.86,97.3,17550.0,83.0112,83.2679,82.8914,83.2679,17550.0
2018-04-04 10:40:00,97.25,97.54,97.19,97.34,26288.0,83.2251,83.4733,83.1738,83.3022,26288.0
2018-04-04 10:45:00,97.33,97.79,97.33,97.74,40073.0,83.2936,83.6873,83.2936,83.6445,40073.0
2018-04-04 10:50:00,97.75,97.75,97.54,97.58,8689.0,83.653,83.653,83.4733,83.5076,8689.0
2018-04-04 10:55:00,97.57,97.77,97.57,97.75,25289.0,83.499,83.6701,83.499,83.653,25289.0
2018-04-04 11:00:00,97.74,97.77,97.56,97.61,13656.0,83.6445,83.6701,83.4904,83.5332,13656.0
2018-04-04 11:05:00,97.61,97.61,97.28,97.42,7763.0,83.5332,83.5332,83.2508,83.3706,7763.0
2018-04-04 11:10:00,97.45,97.58,97.32,97.35,12612.0,83.3963,83.5076,83.285,83.3107,12612.0
2018-04-04 11:15:00,97.38,97.62,97.37,97.62,30587.0,83.3364,83.5418,83.3278,83.5418,30587.0
2018-04-04 11:20:00,97.62,98.02,97.6,98.0,21565.0,83.5418,83.8841,83.5247,83.867,21565.0
2018-04-04 11:25:00,98.0,98.25,97.93,98.25,11468.0,83.867,84.0809,83.8071,84.0809,11468.0
2018-04-04 11:30:00,98.19,98.37,98.17,98.23,26191.0,84.0296,84.1836,84.0125,84.0638,26191.0
2018-04-04 11:35:00,98.2,98.33,98.07,98.25,15875.0,84.0381,84.1494,83.9269,84.0809,15875.0
2018-04-04 11:40:00,98.21,98.31,98.07,98.14,10355.0,84.0467,84.1323,83.9269,83.9868,10355.0
2018-04-04 11:45:00,98.14,98.39,98.13,98.21,14367.0,83.9868,84.2007,83.9782,84.0467,14367.0
2018-04-04 11:50:00,98.19,98.2,98.04,98.11,5505.0,84.0296,84.0381,83.9012,83.9611,5505.0
2018-04-04 11:55:00,98.14,98.25,98.12,98.21,6150.0,83.9868,84.0809,83.9697,84.0467,6150.0
2018-04-04 12:00:00,98.17,98.21,98.02,98.21,7279.0,84.0125,84.0467,83.8841,84.0467,7279.0
2018-04-04 12:05:00,98.13,98.44,98.11,98.31,12072.0,83.9782,84.2435,83.9611,84.1323,12072.0
2018-04-04 12:10:00,98.37,98.69,98.37,98.56,14804.0,84.1836,84.4575,84.1836,84.3462,14804.0
2018-04-04 12:15:00,98.54,98.61,98.44,98.52,6100.0,84.3291,84.389,84.2435,84.312,6100.0
2018-04-04 12:20:00,98.51,98.73,98.4,98.7,5800.0,84.3034,84.4917,84.2093,84.466,5800.0
2018-04-04 12:25:00,98.72,98.72,98.51,98.51,6941.0,84.4831,84.4831,84.3034,84.3034,6941.0
2018-04-04 12:30:00,98.55,98.65,98.37,98.48,28287.0,84.3377,84.4232,84.1836,84.2778,28287.0
2018-04-04 12:35:00,98.48,98.69,98.45,98.53,17635.0,84.2778,84.4575,84.2521,84.3205,17635.0
2018-04-04 12:40:00,98.55,98.6,98.39,98.56,26241.0,84.3377,84.3805,84.2007,84.3462,26241.0
2018-04-04 12:45:00,98.56,98.68,98.43,98.43,20722.0,84.3462,84.4489,84.235,84.235,20722.0
2018-04-04 12:50:00,98.41,98.41,98.05,98.1,15060.0,84.2179,84.2179,83.9098,83.9526,15060.0
2018-04-04 12:55:00,98.12,98.17,97.94,97.95,10781.0,83.9697,84.0125,83.8156,83.8242,10781.0
2018-04-04 13:00:00,97.9,97.96,97.67,97.7,18112.0,83.7814,83.8327,83.5846,83.6102,18112.0
2018-04-04 13:05:00,97.7,97.91,97.7,97.74,15893.0,83.6102,83.79,83.6102,83.6445,15893.0
2018-04-04 13:10:00,97.7,97.7,97.54,97.68,17078.0,83.6102,83.6102,83.4733,83.5931,17078.0
2018-04-04 13:15:00,97.61,97.65,97.54,97.56,9791.0,83.5332,83.5675,83.4733,83.4904,9791.0
2018-04-04 13:20:00,97.51,97.58,97.28,97.33,16292.0,83.4476,83.5076,83.2508,83.2936,16292.0
2018-04-04 13:25:00,97.38,97.45,97.26,97.45,9207.0,83.3364,83.3963,83.2337,83.3963,9207.0
2018-04-04 13:30:00,97.43,97.44,97.3,97.37,10418.0,83.3792,83.3877,83.2679,83.3278,10418.0
2018-04-04 13:35:00,97.39,97.76,97.38,97.74,5915.0,83.345,83.6616,83.3364,83.6445,5915.0
2018-04-04 13:40:00,97.79,97.92,97.79,97.84,7680.0,83.6873,83.7985,83.6873,83.7301,7680.0
2018-04-04 13:45:00,97.82,97.85,97.57,97.65,7463.0,83.7129,83.7386,83.499,83.5675,7463.0
2018-04-04 13:50:00,97.64,97.65,97.5,97.5,6141.0,83.5589,83.5675,83.4391,83.4391,6141.0
2018-04-04 13:55:00,97.56,97.82,97.56,97.75,6155.0,83.4904,83.7129,83.4904,83.653,6155.0
2018-04-04 14:00:00,97.81,97.89,97.69,97.87,9284.0,83.7044,83.7728,83.6017,83.7557,9284.0
2018-04-04 14:05:00,97.86,98.13,97.85,98.04,17664.0,83.7472,83.9782,83.7386,83.9012,17664.0
2018-04-04 14:10:00,98.07,98.22,98.04,98.2,12578.0,83.9269,84.0553,83.9012,84.0381,12578.0
2018-04-04 14:15:00,98.2,98.58,98.2,98.57,29709.0,84.0381,84.3633,84.0381,84.3548,29709.0
2018-04-04 14:20:00,98.54,98.69,98.49,98.61,11482.0,84.3291,84.4575,84.2863,84.389,11482.0
2018-04-04 14:25:00,98.65,98.73,98.51,98.72,21117.0,84.4232,84.4917,84.3034,84.4831,21117.0
2018-04-04 14:30:00,98.7,98.81,98.6,98.78,19806.0,84.466,84.5602,84.3805,84.5345,19806.0
2018-04-04 14:35:00,98.76,98.76,98.55,98.57,14346.0,84.5174,84.5174,84.3377,84.3548,14346.0
2018-04-04 14:40:00,98.54,98.76,98.42,98.72,28687.0,84.3291,84.5174,84.2264,84.4831,28687.0
2018-04-04 14:45:00,98.72,98.77,98.56,98.61,16062.0,84.4831,84.5259,84.3462,84.389,16062.0
2018-04-04 14:50:00,98.63,98.84,98.61,98.74,11958.0,84.4061,84.5858,84.389,84.5003,11958.0
2018-04-04 14:55:00,98.72,99.04,98.67,98.98,20594.0,84.4831,84.757,84.4404,84.7057,20594.0
2018-04-04 15:00:00,98.98,99.2,98.96,99.19,14304.0,84.7057,84.8939,84.6885,84.8854,14304.0
2018-04-04 15:05:00,99.18,99.19,98.99,99.17,17730.0,84.8768,84.8854,84.7142,84.8682,17730.0
2018-04-04 15:10:00,99.17,99.17,98.85,98.85,19222.0,84.8682,84.8682,84.5944,84.5944,19222.0
2018-04-04 15:15:00,98.84,98.93,98.8,98.81,12113.0,84.5858,84.6629,84.5516,84.5602,12113.0
2018-04-04 15:20:00,98.83,99.27,98.81,99.2,17465.0,84.5773,84.9538,84.5602,84.8939,17465.0
2018-04-04 15:25:00,99.19,99.36,99.15,99.27,24370.0,84.8854,85.0308,84.8511,84.9538,24370.0
2018-04-04 15:30:00,99.31,99.4,99.19,99.19,19382.0,84.9881,85.0651,84.8854,84.8854,19382.0
2018-04-04 15:35:00,99.2,99.35,99.17,99.28,21001.0,84.8939,85.0223,84.8682,84.9624,21001.0
2018-04-04 15:40:00,99.29,99.31,99.17,99.17,24903.0,84.9709,84.9881,84.8682,84.8682,24903.0
2018-04-04 15:45:00,99.2,99.41,99.2,99.4,48511.0,84.8939,85.0736,84.8939,85.0651,48511.0
2018-04-04 15:50:00,99.41,99.8,99.41,99.78,67061.0,85.0736,85.4074,85.0736,85.3903,67061.0
2018-04-04 15:55:00,99.78,99.88,99.6,99.64,147998.0,85.3903,85.4759,85.2362,85.2705,147998.0
2018-04-05 09:30:00,99.9,100.84,99.76,100.84,58505.0,85.493,86.2974,85.3732,86.2974,58505.0
2018-04-05 09:35:00,100.65,100.65,99.83,99.91,40931.0,86.1348,86.1348,85.4331,85.5015,40931.0
2018-04-05 09:40:00,99.9,100.49,99.83,100.24,36966.0,85.493,85.9979,85.4331,85.7839,36966.0
2018-04-05 09:45:00,100.29,100.33,99.63,99.82,41436.0,85.8267,85.861,85.2619,85.4245,41436.0
2018-04-05 09:50:00,99.77,100.07,99.57,100.06,18312.0,85.3817,85.6385,85.2106,85.6299,18312.0
2018-04-05 09:55:00,100.08,100.49,99.96,100.26,22094.0,85.647,85.9979,85.5443,85.8011,22094.0
2018-04-05 10:00:00,100.25,100.29,99.79,99.93,7650.0,85.7925,85.8267,85.3988,85.5186,7650.0
2018-04-05 10:05:00,99.96,100.21,99.88,100.01,10876.0,85.5443,85.7583,85.4759,85.5871,10876.0
2018-04-05 10:10:00,100.04,100.07,99.69,99.88,10850.0,85.6128,85.6385,85.3133,85.4759,10850.0
2018-04-05 10:15:00,99.93,99.93,99.46,99.5,13201.0,85.5186,85.5186,85.1164,85.1507,13201.0
2018-04-05 10:20:00,99.54,99.56,99.27,99.39,13234.0,85.1849,85.202,84.9538,85.0565,13234.0
2018-04-05 10:25:00,99.48,99.48,99.16,99.32,9500.0,85.1335,85.1335,84.8597,84.9966,9500.0
2018-04-05 10:30:00,99.32,99.7,99.31,99.48,8389.0,84.9966,85.3218,84.9881,85.1335,8389.0
2018-04-05 10:35:00,99.42,99.68,99.42,99.53,6722.0,85.0822,85.3047,85.0822,85.1763,6722.0
2018-04-05 10:40:00,99.5,99.64,99.45,99.58,6396.0,85.1507,85.2705,85.1079,85.2191,6396.0
2018-04-05 10:45:00,99.59,99.68,99.39,99.61,7400.0,85.2277,85.3047,85.0565,85.2448,7400.0
2018-04-05 10:50:00,99.58,99.78,99.52,99.76,7473.0,85.2191,85.3903,85.1678,85.3732,7473.0
2018-04-05 10:55:00,99.79,99.91,99.62,99.63,7153.0,85.3988,85.5015,85.2534,85.2619,7153.0
2018-04-05 11:00:00,99.69,99.93,99.69,99.9,8320.0,85.3133,85.5186,85.3133,85.493,8320.0
2018-04-05 11:05:00,99.88,100.12,99.88,100.02,7210.0,85.4759,85.6812,85.4759,85.5957,7210.0
2018-04-05 11:10:00,100.08,100.15,99.97,99.97,4270.0,85.647,85.7069,85.5529,85.5529,4270.0
2018-04-05 11:15:00,99.99,99.99,99.75,99.86,5160.0,85.57,85.57,85.3646,85.4587,5160.0
2018-04-05 11:20:00,99.94,100.06,99.88,99.95,7368.0,85.5272,85.6299,85.4759,85.5358,7368.0
2018-04-05 11:25:00,99.94,100.0,99.83,99.83,4775.0,85.5272,85.5786,85.4331,85.4331,4775.0
2018-04-05 11:30:00,99.81,99.82,99.57,99.64,10141.0,85.416,85.4245,85.2106,85.2705,10141.0
2018-04-05 11:35:00,99.62,99.88,99.62,99.7,3800.0,85.2534,85.4759,85.2534,85.3218,3800.0
2018-04-05 11:40:00,99.7,99.8,99.66,99.72,4400.0,85.3218,85.4074,85.2876,85.3389,4400.0
2018-04-05 11:45:00,99.67,99.68,99.45,99.47,4965.0,85.2961,85.3047,85.1079,85.125,4965.0
2018-04-05 11:50:00,99.45,99.55,99.27,99.42,9136.0,85.1079,85.1934,84.9538,85.0822,9136.0
2018-04-05 11:55:00,99.37,99.53,99.25,99.47,5960.0,85.0394,85.1763,84.9367,85.125,5960.0
2018-04-05 12:00:00,99.5,99.5,99.3,99.36,3229.0,85.1507,85.1507,84.9795,85.0308,3229.0
2018-04-05 12:05:00,99.35,99.37,99.2,99.24,7990.0,85.0223,85.0394,84.8939,84.9282,7990.0
2018-04-05 12:10:00,99.28,99.28,98.95,98.98,16999.0,84.9624,84.9624,84.68,84.7057,16999.0
2018-04-05 12:15:00,98.95,99.04,98.75,98.95,9343.0,84.68,84.757,84.5088,84.68,9343.0
2018-04-05 12:20:00,98.95,98.96,98.8,98.88,8171.0,84.68,84.6885,84.5516,84.6201,8171.0
2018-04-05 12:25:00,98.9,99.14,98.9,99.1,3100.0,84.6372,84.8426,84.6372,84.8083,3100.0
2018-04-05 12:30:00,99.04,99.12,98.89,99.1,3065.0,84.757,84.8255,84.6286,84.8083,3065.0
2018-04-05 12:35:00,99.09,99.19,99.0,99.17,4028.0,84.7998,84.8854,84.7228,84.8682,4028.0
2018-04-05 12:40:00,99.2,99.21,98.99,99.02,2000.0,84.8939,84.9025,84.7142,84.7399,2000.0
2018-04-05 12:45:00,99.03,99.28,99.03,99.26,5984.0,84.7484,84.9624,84.7484,84.9453,5984.0
2018-04-05 12:50:00,99.28,99.31,99.09,99.22,5590.0,84.9624,84.9881,84.7998,84.911,5590.0
2018-04-05 12:55:00,99.23,99.34,99.19,99.31,3450.0,84.9196,85.0137,84.8854,84.9881,3450.0
2018-04-05 13:00:00,99.34,99.52,99.34,99.39,9750.0,85.0137,85.1678,85.0137,85.0565,9750.0
2018-04-05 13:05:00,99.37,99.45,99.24,99.24,2914.0,85.0394,85.1079,84.9282,84.9282,2914.0
2018-04-05 13:10:00,99.23,99.24,99.04,99.07,2001.0,84.9196,84.9282,84.757,84.7827,2001.0
2018-04-05 13:15:00,99.05,99.05,98.85,98.91,7978.0,84.7656,84.7656,84.5944,84.6457,7978.0
2018-04-05 13:20:00,98.87,98.87,98.41,98.55,6308.0,84.6115,84.6115,84.2179,84.3377,6308.0
2018-04-05 13:25:00,98.52,98.61,98.49,98.5,3580.0,84.312,84.389,84.2863,84.2949,3580.0
2018-04-05 13:30:00,98.52,98.77,98.49,98.76,2700.0,84.312,84.5259,84.2863,84.5174,2700.0
2018-04-05 13:35:00,98.77,98.81,98.56,98.56,5300.0,84.5259,84.5602,84.3462,84.3462,5300.0
2018-04-05 13:40:00,98.56,98.56,98.1,98.22,10600.0,84.3462,84.3462,83.9526,84.0553,10600.0
2018-04-05 13:45:00,98.24,98.25,98.08,98.16,17654.0,84.0724,84.0809,83.9354,84.0039,17654.0
2018-04-05 13:50:00,98.19,98.5,98.16,98.33,6700.0,84.0296,84.2949,84.0039,84.1494,6700.0
2018-04-05 13:55:00,98.29,98.46,98.25,98.34,5040.0,84.1152,84.2606,84.0809,84.1579,5040.0
2018-04-05 14:00:00,98.39,98.52,98.35,98.51,5200.0,84.2007,84.312,84.1665,84.3034,5200.0
2018-04-05 14:05:00,98.5,98.54,98.31,98.31,4201.0,84.2949,84.3291,84.1323,84.1323,4201.0
2018-04-05 14:10:00,98.32,98.49,98.32,98.44,3436.0,84.1408,84.2863,84.1408,84.2435,3436.0
2018-04-05 14:15:00,98.41,98.61,98.32,98.53,11896.0,84.2179,84.389,84.1408,84.3205,11896.0
2018-04-05 14:20:00,98.6,98.64,98.43,98.46,2708.0,84.3805,84.4147,84.235,84.2606,2708.0
2018-04-05 14:25:00,98.44,98.53,98.38,98.44,4329.0,84.2435,84.3205,84.1922,84.2435,4329.0
2018-04-05 14:30:00,98.4,98.67,98.4,98.67,8214.0,84.2093,84.4404,84.2093,84.4404,8214.0
2018-04-05 14:35:00,98.67,98.78,98.65,98.69,7624.0,84.4404,84.5345,84.4232,84.4575,7624.0
2018-04-05 14:40:00,98.7,98.77,98.55,98.71,7035.0,84.466,84.5259,84.3377,84.4746,7035.0
2018-04-05 14:45:00,98.78,98.95,98.78,98.85,6750.0,84.5345,84.68,84.5345,84.5944,6750.0
2018-04-05 14:50:00,98.91,98.93,98.85,98.86,4294.0,84.6457,84.6629,84.5944,84.603,4294.0
2018-04-05 14:55:00,98.86,98.86,98.7,98.84,3786.0,84.603,84.603,84.466,84.5858,3786.0
2018-04-05 15:00:00,98.82,98.82,98.67,98.69,4273.0,84.5687,84.5687,84.4404,84.4575,4273.0
2018-04-05 15:05:00,98.7,98.91,98.66,98.91,5111.0,84.466,84.6457,84.4318,84.6457,5111.0
2018-04-05 15:10:00,98.98,99.03,98.89,98.93,6700.0,84.7057,84.7484,84.6286,84.6629,6700.0
2018-04-05 15:15:00,98.92,98.98,98.8,98.91,4540.0,84.6543,84.7057,84.5516,84.6457,4540.0
2018-04-05 15:20:00,98.86,98.95,98.84,98.84,12326.0,84.603,84.68,84.5858,84.5858,12326.0
2018-04-05 15:25:00,98.86,98.87,98.67,98.77,9942.0,84.603,84.6115,84.4404,84.5259,9942.0
2018-04-05 15:30:00,98.77,98.8,98.5,98.5,7482.0,84.5259,84.5516,84.2949,84.2949,7482.0
2018-04-05 15:35:00,98.53,98.58,98.46,98.56,15801.0,84.3205,84.3633,84.2606,84.3462,15801.0
2018-04-05 15:40:00,98.54,98.87,98.54,98.81,9745.0,84.3291,84.6115,84.3291,84.5602,9745.0
2018-04-05 15:45:00,98.84,99.02,98.83,99.02,13935.0,84.5858,84.7399,84.5773,84.7399,13935.0
2018-04-05 15:50:00,99.03,99.09,98.92,99.05,18064.0,84.7484,84.7998,84.6543,84.7656,18064.0
2018-04-05 15:55:00,99.02,99.03,98.79,98.8,44221.0,84.7399,84.7484,84.5431,84.5516,44221.0
2018-04-06 09:30:00,97.66,98.16,97.34,98.0,44116.0,83.576,84.0039,83.3022,83.867,44116.0
2018-04-06 09:35:00,98.05,98.57,98.05,98.52,42907.0,83.9098,84.3548,83.9098,84.312,42907.0
2018-04-06 09:40:00,98.44,98.5,97.94,98.13,23767.0,84.2435,84.2949,83.8156,83.9782,23767.0
2018-04-06 09:45:00,98.09,98.11,97.62,97.91,19731.0,83.944,83.9611,83.5418,83.79,19731.0
2018-04-06 09:50:00,97.94,98.3,97.9,98.22,17673.0,83.8156,84.1237,83.7814,84.0553,17673.0
2018-04-06 09:55:00,98.16,98.22,97.9,97.91,8780.0,84.0039,84.0553,83.7814,83.79,8780.0
2018-04-06 10:00:00,97.99,98.05,97.86,98.05,9106.0,83.8584,83.9098,83.7472,83.9098,9106.0
2018-04-06 10:05:00,97.99,98.03,97.8,97.84,9921.0,83.8584,83.8927,83.6958,83.7301,9921.0
2018-04-06 10:10:00,97.8,97.95,97.65,97.87,26292.0,83.6958,83.8242,83.5675,83.7557,26292.0
2018-04-06 10:15:00,97.87,98.01,97.82,98.01,8070.0,83.7557,83.8755,83.7129,83.8755,8070.0
2018-04-06 10:20:00,98.01,98.16,97.96,97.98,7550.0,83.8755,84.0039,83.8327,83.8499,7550.0
2018-04-06 10:25:00,97.98,98.16,97.9,97.93,8024.0,83.8499,84.0039,83.7814,83.8071,8024.0
2018-04-06 10:30:00,97.92,98.01,97.71,97.72,7407.0,83.7985,83.8755,83.6188,83.6274,7407.0
2018-04-06 10:35:00,97.73,97.78,97.55,97.71,10051.0,83.6359,83.6787,83.4819,83.6188,10051.0
2018-04-06 10:40:00,97.66,97.79,97.36,97.36,16615.0,83.576,83.6873,83.3193,83.3193,16615.0
2018-04-06 10:45:00,97.36,97.38,97.14,97.37,9303.0,83.3193,83.3364,83.131,83.3278,9303.0
2018-04-06 10:50:00,97.34,97.51,97.27,97.49,7975.0,83.3022,83.4476,83.2423,83.4305,7975.0
2018-04-06 10:55:00,97.51,97.63,97.38,97.46,7944.0,83.4476,83.5503,83.3364,83.4049,7944.0
2018-04-06 11:00:00,97.44,97.48,97.16,97.27,14077.0,83.3877,83.422,83.1481,83.2423,14077.0
2018-04-06 11:05:00,97.35,97.41,97.17,97.38,5973.0,83.3107,83.3621,83.1567,83.3364,5973.0
2018-04-06 11:10:00,97.45,97.62,97.44,97.55,6280.0,83.3963,83.5418,83.3877,83.4819,6280.0
2018-04-06 11:15:00,97.52,97.59,97.36,97.43,7350.0,83.4562,83.5161,83.3193,83.3792,7350.0
2018-04-06 11:20:00,97.41,97.41,97.04,97.11,10091.0,83.3621,83.3621,83.0454,83.1053,10091.0
2018-04-06 11:25:00,97.14,97.43,97.14,97.37,5883.0,83.131,83.3792,83.131,83.3278,5883.0
2018-04-06 11:30:00,97.39,97.45,97.29,97.43,7540.0,83.345,83.3963,83.2594,83.3792,7540.0
2018-04-06 11:35:00,97.43,97.6,97.35,97.6,8880.0,83.3792,83.5247,83.3107,83.5247,8880.0
2018-04-06 11:40:00,97.53,97.62,97.51,97.57,6135.0,83.4648,83.5418,83.4476,83.499,6135.0
2018-04-06 11:45:00,97.58,97.61,97.5,97.5,5300.0,83.5076,83.5332,83.4391,83.4391,5300.0
2018-04-06 11:50:00,97.48,97.65,97.47,97.56,8508.0,83.422,83.5675,83.4134,83.4904,8508.0
2018-04-06 11:55:00,97.59,97.81,97.59,97.71,9585.0,83.5161,83.7044,83.5161,83.6188,9585.0
2018-04-06 12:00:00,97.73,97.77,97.6,97.63,7900.0,83.6359,83.6701,83.5247,83.5503,7900.0
2018-04-06 12:05:00,97.62,97.81,97.58,97.75,6782.0,83.5418,83.7044,83.5076,83.653,6782.0
2018-04-06 12:10:00,97.66,97.66,97.4,97.42,7900.0,83.576,83.576,83.3535,83.3706,7900.0
2018-04-06 12:15:00,97.38,97.45,97.29,97.29,4900.0,83.3364,83.3963,83.2594,83.2594,4900.0
2018-04-06 12:20:00,97.25,97.31,97.14,97.16,14670.0,83.2251,83.2765,83.131,83.1481,14670.0
2018-04-06 12:25:00,97.21,97.21,96.98,97.02,16778.0,83.1909,83.1909,82.9941,83.0283,16778.0
2018-04-06 12:30:00,97.03,97.22,96.95,97.14,7415.0,83.0369,83.1995,82.9684,83.131,7415.0
2018-04-06 12:35:00,97.2,97.42,97.17,97.42,5300.0,83.1824,83.3706,83.1567,83.3706,5300.0
2018-04-06 12:40:00,97.34,97.5,97.33,97.48,2500.0,83.3022,83.4391,83.2936,83.422,2500.0
2018-04-06 12:45:00,97.47,97.5,97.31,97.32,5555.0,83.4134,83.4391,83.2765,83.285,5555.0
2018-04-06 12:50:00,97.31,97.35,97.17,97.27,4852.0,83.2765,83.3107,83.1567,83.2423,4852.0
2018-04-06 12:55:00,97.3,97.44,97.3,97.43,4350.0,83.2679,83.3877,83.2679,83.3792,4350.0
2018-04-06 13:00:00,97.4,97.48,97.22,97.27,5144.0,83.3535,83.422,83.1995,83.2423,5144.0
2018-04-06 13:05:00,97.25,97.27,97.08,97.14,6500.0,83.2251,83.2423,83.0797,83.131,6500.0
2018-04-06 13:10:00,97.08,97.08,96.92,97.07,12652.0,83.0797,83.0797,82.9427,83.0711,12652.0
2018-04-06 13:15:00,97.08,97.17,97.02,97.1,4800.0,83.0797,83.1567,83.0283,83.0968,4800.0
2018-04-06 13:20:00,97.04,97.14,97.01,97.09,4500.0,83.0454,83.131,83.0198,83.0882,4500.0
2018-04-06 13:25:00,97.15,97.31,97.07,97.18,6100.0,83.1396,83.2765,83.0711,83.1652,6100.0
2018-04-06 13:30:00,97.16,97.27,96.95,96.96,6807.0,83.1481,83.2423,82.9684,82.977,6807.0
2018-04-06 13:35:00,96.96,97.01,96.66,96.66,12025.0,82.977,83.0198,82.7202,82.7202,12025.0
2018-04-06 13:40:00,96.62,96.75,96.62,96.7,15379.0,82.686,82.7972,82.686,82.7545,15379.0
2018-04-06 13:45:00,96.7,96.74,96.36,96.36,16175.0,82.7545,82.7887,82.4635,82.4635,16175.0
2018-04-06 13:50:00,96.43,96.46,96.11,96.11,40568.0,82.5234,82.5491,82.2495,82.2495,40568.0
2018-04-06 13:55:00,96.15,96.3,96.0,96.01,22212.0,82.2838,82.4121,82.1554,82.164,22212.0
2018-04-06 14:00:00,96.01,96.24,95.91,96.09,38752.0,82.164,82.3608,82.0784,82.2324,38752.0
2018-04-06 14:05:00,96.15,96.22,95.82,95.94,19721.0,82.2838,82.3437,82.0014,82.1041,19721.0
2018-04-06 14:10:00,95.9,96.37,95.9,96.27,13311.0,82.0698,82.472,82.0698,82.3865,13311.0
2018-04-06 14:15:00,96.21,96.22,95.86,95.9,15289.0,82.3351,82.3437,82.0356,82.0698,15289.0
2018-04-06 14:20:00,95.94,96.1,95.92,95.96,9392.0,82.1041,82.241,82.0869,82.1212,9392.0
2018-04-06 14:25:00,95.96,96.03,95.9,95.97,11247.0,82.1212,82.1811,82.0698,82.1297,11247.0
2018-04-06 14:30:00,95.93,96.07,95.64,95.73,17492.0,82.0955,82.2153,81.8473,81.9243,17492.0
2018-04-06 14:35:00,95.71,95.81,95.48,95.56,14149.0,81.9072,81.9928,81.7104,81.7789,14149.0
2018-04-06 14:40:00,95.56,95.98,95.47,95.82,12808.0,81.7789,82.1383,81.7018,82.0014,12808.0
2018-04-06 14:45:00,95.77,95.91,95.39,95.55,26889.0,81.9586,82.0784,81.6334,81.7703,26889.0
2018-04-06 14:50:00,95.44,95.77,95.3,95.7,23324.0,81.6762,81.9586,81.5564,81.8987,23324.0
2018-04-06 14:55:00,95.7,95.71,95.29,95.48,39539.0,81.8987,81.9072,81.5478,81.7104,39539.0
2018-04-06 15:00:00,95.49,95.74,95.27,95.27,12685.0,81.719,81.9329,81.5307,81.5307,12685.0
2018-04-06 15:05:00,95.26,95.43,95.22,95.4,14196.0,81.5221,81.6676,81.4879,81.6419,14196.0
2018-04-06 15:10:00,95.41,95.7,95.27,95.66,31832.0,81.6505,81.8987,81.5307,81.8644,31832.0
2018-04-06 15:15:00,95.7,95.92,95.6,95.6,17194.0,81.8987,82.0869,81.8131,81.8131,17194.0
2018-04-06 15:20:00,95.6,95.8,95.53,95.63,18693.0,81.8131,81.9843,81.7532,81.8388,18693.0
2018-04-06 15:25:00,95.64,95.64,95.38,95.42,14900.0,81.8473,81.8473,81.6248,81.6591,14900.0
2018-04-06 15:30:00,95.44,95.88,95.43,95.81,20776.0,81.6762,82.0527,81.6676,81.9928,20776.0
2018-04-06 15:35:00,95.8,95.92,95.65,95.84,14467.0,81.9843,82.0869,81.8559,82.0185,14467.0
2018-04-06 15:40:00,95.85,95.98,95.82,95.86,24984.0,82.027,82.1383,82.0014,82.0356,24984.0
2018-04-06 15:45:00,95.85,95.94,95.64,95.64,23648.0,82.027,82.1041,81.8473,81.8473,23648.0
2018-04-06 15:50:00,95.65,96.11,95.65,95.93,37376.0,81.8559,82.2495,81.8559,82.0955,37376.0
2018-04-06 15:55:00,95.91,95.95,95.5,95.56,91771.0,82.0784,82.1126,81.7275,81.7789,91771.0
2018-04-09 09:30:00,96.53,96.56,96.04,96.36,39192.0,82.609,82.6346,82.1896,82.4635,39192.0
2018-04-09 09:35:00,96.44,96.56,96.0,96.2,11623.0,82.532,82.6346,82.1554,82.3266,11623.0
2018-04-09 09:40:00,96.14,96.35,96.01,96.03,10278.0,82.2752,82.4549,82.164,82.1811,10278.0
2018-04-09 09:45:00,96.15,96.66,96.08,96.57,9188.0,82.2838,82.7202,82.2239,82.6432,9188.0
2018-04-09 09:50:00,96.66,97.18,96.62,97.04,18318.0,82.7202,83.1652,82.686,83.0454,18318.0
2018-04-09 09:55:00,96.99,97.21,96.85,96.93,12664.0,83.0026,83.1909,82.8828,82.9513,12664.0
2018-04-09 10:00:00,97.01,97.17,96.93,97.13,9438.0,83.0198,83.1567,82.9513,83.1224,9438.0
2018-04-09 10:05:00,97.13,97.24,97.04,97.07,7100.0,83.1224,83.2166,83.0454,83.0711,7100.0
2018-04-09 10:10:00,97.08,97.24,96.99,97.04,7455.0,83.0797,83.2166,83.0026,83.0454,7455.0
2018-04-09 10:15:00,97.09,97.36,97.08,97.08,8900.0,83.0882,83.3193,83.0797,83.0797,8900.0
2018-04-09 10:20:00,97.07,97.14,97.0,97.07,6021.0,83.0711,83.131,83.0112,83.0711,6021.0
2018-04-09 10:25:00,97.18,97.44,97.08,97.28,7700.0,83.1652,83.3877,83.0797,83.2508,7700.0
2018-04-09 10:30:00,97.35,97.49,97.24,97.44,10568.0,83.3107,83.4305,83.2166,83.3877,10568.0
2018-04-09 10:35:00,97.46,97.67,97.39,97.56,12798.0,83.4049,83.5846,83.345,83.4904,12798.0
2018-04-09 10:40:00,97.52,97.83,97.51,97.76,8450.0,83.4562,83.7215,83.4476,83.6616,8450.0
2018-04-09 10:45:00,97.78,97.85,97.72,97.77,6555.0,83.6787,83.7386,83.6274,83.6701,6555.0
2018-04-09 10:50:00,97.82,97.93,97.79,97.79,7130.0,83.7129,83.8071,83.6873,83.6873,7130.0
2018-04-09 10:55:00,97.83,97.85,97.76,97.8,3150.0,83.7215,83.7386,83.6616,83.6958,3150.0
2018-04-09 11:00:00,97.84,97.85,97.66,97.72,9250.0,83.7301,83.7386,83.576,83.6274,9250.0
2018-04-09 11:05:00,97.69,97.72,97.48,97.51,8558.0,83.6017,83.6274,83.422,83.4476,8558.0
2018-04-09 11:10:00,97.51,97.6,97.43,97.59,5568.0,83.4476,83.5247,83.3792,83.5161,5568.0
2018-04-09 11:15:00,97.63,97.88,97.63,97.8,14705.0,83.5503,83.7643,83.5503,83.6958,14705.0
2018-04-09 11:20:00,97.82,97.97,97.81,97.9,5700.0,83.7129,83.8413,83.7044,83.7814,5700.0
2018-04-09 11:25:00,97.92,97.97,97.82,97.95,7809.0,83.7985,83.8413,83.7129,83.8242,7809.0
2018-04-09 11:30:00,97.98,98.33,97.95,98.24,22616.0,83.8499,84.1494,83.8242,84.0724,22616.0
2018-04-09 11:35:00,98.26,98.36,98.09,98.09,12229.0,84.0895,84.1751,83.944,83.944,12229.0
2018-04-09 11:40:00,98.07,98.24,98.07,98.24,5350.0,83.9269,84.0724,83.9269,84.0724,5350.0
2018-04-09 11:45:00,98.27,98.44,98.24,98.4,11513.0,84.098,84.2435,84.0724,84.2093,11513.0
2018-04-09 11:50:00,98.4,98.5,98.36,98.46,13611.0,84.2093,84.2949,84.1751,84.2606,13611.0
2018-04-09 11:55:00,98.48,98.6,98.38,98.6,10602.0,84.2778,84.3805,84.1922,84.3805,10602.0
2018-04-09 12:00:00,98.6,98.6,98.32,98.51,9520.0,84.3805,84.3805,84.1408,84.3034,9520.0
2018-04-09 12:05:00,98.49,98.64,98.43,98.6,11194.0,84.2863,84.4147,84.235,84.3805,11194.0
2018-04-09 12:10:00,98.59,98.68,98.54,98.58,8058.0,84.3719,84.4489,84.3291,84.3633,8058.0
2018-04-09 12:15:00,98.64,98.7,98.57,98.57,4200.0,84.4147,84.466,84.3548,84.3548,4200.0
2018-04-09 12:20:00,98.57,98.57,98.31,98.38,6607.0,84.3548,84.3548,84.1323,84.1922,6607.0
2018-04-09 12:25:00,98.42,98.42,98.3,98.36,4350.0,84.2264,84.2264,84.1237,84.1751,4350.0
2018-04-09 12:30:00,98.31,98.32,98.22,98.25,3313.0,84.1323,84.1408,84.0553,84.0809,3313.0
2018-04-09 12:35:00,98.25,98.33,98.24,98.26,4610.0,84.0809,84.1494,84.0724,84.0895,4610.0
2018-04-09 12:40:00,98.22,98.29,98.14,98.29,5739.0,84.0553,84.1152,83.9868,84.1152,5739.0
2018-04-09 12:45:00,98.31,98.44,98.21,98.4,7002.0,84.1323,84.2435,84.0467,84.2093,7002.0
2018-04-09 12:50:00,98.44,98.47,98.38,98.39,2463.0,84.2435,84.2692,84.1922,84.2007,2463.0
2018-04-09 12:55:00,98.38,98.67,98.33,98.53,22715.0,84.1922,84.4404,84.1494,84.3205,22715.0
2018-04-09 13:00:00,98.54,98.75,98.47,98.54,11846.0,84.3291,84.5088,84.2692,84.3291,11846.0
2018-04-09 13:05:00,98.54,98.67,98.52,98.67,3500.0,84.3291,84.4404,84.312,84.4404,3500.0
2018-04-09 13:10:00,98.68,98.7,98.38,98.44,7920.0,84.4489,84.466,84.1922,84.2435,7920.0
2018-04-09 13:15:00,98.47,98.69,98.47,98.69,3137.0,84.2692,84.4575,84.2692,84.4575,3137.0
2018-04-09 13:20:00,98.65,98.65,98.36,98.42,10979.0,84.4232,84.4232,84.1751,84.2264,10979.0
2018-04-09 13:25:00,98.42,98.48,98.28,98.46,5000.0,84.2264,84.2778,84.1066,84.2606,5000.0
2018-04-09 13:30:00,98.47,98.58,98.42,98.49,3065.0,84.2692,84.3633,84.2264,84.2863,3065.0
2018-04-09 13:35:00,98.44,98.45,98.29,98.37,2918.0,84.2435,84.2521,84.1152,84.1836,2918.0
2018-04-09 13:40:00,98.32,98.37,98.2,98.22,4050.0,84.1408,84.1836,84.0381,84.0553,4050.0
2018-04-09 13:45:00,98.31,98.31,98.17,98.22,3846.0,84.1323,84.1323,84.0125,84.0553,3846.0
2018-04-09 13:50:00,98.28,98.35,98.22,98.24,4800.0,84.1066,84.1665,84.0553,84.0724,4800.0
2018-04-09 13:55:00,98.26,98.32,98.24,98.24,9197.0,84.0895,84.1408,84.0724,84.0724,9197.0
2018-04-09 14:00:00,98.27,98.27,98.03,98.04,10363.0,84.098,84.098,83.8927,83.9012,10363.0
2018-04-09 14:05:00,98.05,98.05,97.85,97.86,6402.0,83.9098,83.9098,83.7386,83.7472,6402.0
2018-04-09 14:10:00,97.86,97.89,97.77,97.84,7014.0,83.7472,83.7728,83.6701,83.7301,7014.0
2018-04-09 14:15:00,97.9,98.08,97.85,98.08,5937.0,83.7814,83.9354,83.7386,83.9354,5937.0
2018-04-09 14:20:00,98.05,98.05,97.72,97.79,11335.0,83.9098,83.9098,83.6274,83.6873,11335.0
2018-04-09 14:25:00,97.8,97.87,97.7,97.83,5801.0,83.6958,83.7557,83.6102,83.7215,5801.0
2018-04-09 14:30:00,97.83,97.89,97.81,97.83,4638.0,83.7215,83.7728,83.7044,83.7215,4638.0
2018-04-09 14:35:00,97.8,97.8,97.41,97.44,27008.0,83.6958,83.6958,83.3621,83.3877,27008.0
2018-04-09 14:40:00,97.43,97.44,97.24,97.39,10060.0,83.3792,83.3877,83.2166,83.345,10060.0
2018-04-09 14:45:00,97.43,97.54,97.4,97.44,11988.0,83.3792,83.4733,83.3535,83.3877,11988.0
2018-04-09 14:50:00,97.4,97.44,97.38,97.44,7354.0,83.3535,83.3877,83.3364,83.3877,7354.0
2018-04-09 14:55:00,97.45,97.61,97.44,97.58,11757.0,83.3963,83.5332,83.3877,83.5076,11757.0
2018-04-09 15:00:00,97.57,97.57,97.36,97.38,11250.0,83.499,83.499,83.3193,83.3364,11250.0
2018-04-09 15:05:00,97.36,97.36,97.16,97.19,15573.0,83.3193,83.3193,83.1481,83.1738,15573.0
2018-04-09 15:10:00,97.2,97.24,96.93,96.94,22492.0,83.1824,83.2166,82.9513,82.9598,22492.0
2018-04-09 15:15:00,96.88,96.88,96.65,96.7,12345.0,82.9085,82.9085,82.7117,82.7545,12345.0
2018-04-09 15:20:00,96.7,96.77,96.66,96.75,14985.0,82.7545,82.8144,82.7202,82.7972,14985.0
2018-04-09 15:25:00,96.75,96.88,96.74,96.87,14864.0,82.7972,82.9085,82.7887,82.8999,14864.0
2018-04-09 15:30:00,96.83,96.87,96.56,96.58,12967.0,82.8657,82.8999,82.6346,82.6518,12967.0
2018-04-09 15:35:00,96.59,96.63,96.5,96.52,21253.0,82.6603,82.6946,82.5833,82.6004,21253.0
2018-04-09 15:40:00,96.52,96.52,96.35,96.52,29780.0,82.6004,82.6004,82.4549,82.6004,29780.0
2018-04-09 15:45:00,96.51,96.6,96.29,96.29,18031.0,82.5919,82.6689,82.4036,82.4036,18031.0
2018-04-09 15:50:00,96.26,96.5,96.19,96.38,24607.0,82.3779,82.5833,82.318,82.4806,24607.0
2018-04-09 15:55:00,96.39,96.41,95.97,96.01,71592.0,82.4892,82.5063,82.1297,82.164,71592.0
2018-04-10 09:30:00,98.13,98.75,97.83,98.11,57796.0,83.9782,84.5088,83.7215,83.9611,57796.0
2018-04-10 09:35:00,98.02,98.26,97.83,98.24,6623.0,83.8841,84.0895,83.7215,84.0724,6623.0
2018-04-10 09:40:00,98.11,98.19,97.35,97.4,10699.0,83.9611,84.0296,83.3107,83.3535,10699.0
2018-04-10 09:45:00,97.43,97.62,97.37,97.48,9900.0,83.3792,83.5418,83.3278,83.422,9900.0
2018-04-10 09:50:00,97.39,97.49,96.84,96.84,21205.0,83.345,83.4305,82.8743,82.8743,21205.0
2018-04-10 09:55:00,96.88,97.08,96.82,97.03,7059.0,82.9085,83.0797,82.8572,83.0369,7059.0
2018-04-10 10:00:00,97.07,97.36,97.07,97.25,11850.0,83.0711,83.3193,83.0711,83.2251,11850.0
2018-04-10 10:05:00,97.3,97.6,97.22,97.3,10552.0,83.2679,83.5247,83.1995,83.2679,10552.0
2018-04-10 10:10:00,97.36,97.7,97.27,97.7,12519.0,83.3193,83.6102,83.2423,83.6102,12519.0
2018-04-10 10:15:00,97.72,97.78,97.62,97.71,6166.0,83.6274,83.6787,83.5418,83.6188,6166.0
2018-04-10 10:20:00,97.66,97.84,97.46,97.82,18292.0,83.576,83.7301,83.4049,83.7129,18292.0
2018-04-10 10:25:00,97.85,97.95,97.77,97.77,5116.0,83.7386,83.8242,83.6701,83.6701,5116.0
2018-04-10 10:30:00,97.89,98.1,97.83,98.03,10461.0,83.7728,83.9526,83.7215,83.8927,10461.0
2018-04-10 10:35:00,98.01,98.25,97.81,98.09,7294.0,83.8755,84.0809,83.7044,83.944,7294.0
2018-04-10 10:40:00,98.04,98.24,98.03,98.23,3560.0,83.9012,84.0724,83.8927,84.0638,3560.0
2018-04-10 10:45:00,98.24,98.5,98.15,98.42,12130.0,84.0724,84.2949,83.9953,84.2264,12130.0
2018-04-10 10:50:00,98.42,98.45,98.2,98.38,8786.0,84.2264,84.2521,84.0381,84.1922,8786.0
2018-04-10 10:55:00,98.4,98.4,98.16,98.18,11830.0,84.2093,84.2093,84.0039,84.021,11830.0
2018-04-10 11:00:00,98.2,98.28,98.14,98.15,8484.0,84.0381,84.1066,83.9868,83.9953,8484.0
2018-04-10 11:05:00,98.0,98.02,97.82,97.91,5608.0,83.867,83.8841,83.7129,83.79,5608.0
2018-04-10 11:10:00,97.85,97.92,97.77,97.89,5400.0,83.7386,83.7985,83.6701,83.7728,5400.0
2018-04-10 11:15:00,97.89,97.97,97.81,97.81,10124.0,83.7728,83.8413,83.7044,83.7044,10124.0
2018-04-10 11:20:00,97.82,97.94,97.69,97.86,5077.0,83.7129,83.8156,83.6017,83.7472,5077.0
2018-04-10 11:25:00,97.97,98.05,97.69,97.85,6756.0,83.8413,83.9098,83.6017,83.7386,6756.0
2018-04-10 11:30:00,97.8,97.97,97.77,97.89,6985.0,83.6958,83.8413,83.6701,83.7728,6985.0
2018-04-10 11:35:00,97.92,97.98,97.75,97.81,11839.0,83.7985,83.8499,83.653,83.7044,11839.0
2018-04-10 11:40:00,97.81,97.94,97.64,97.7,11230.0,83.7044,83.8156,83.5589,83.6102,11230.0
2018-04-10 11:45:00,97.64,97.65,97.31,97.44,10512.0,83.5589,83.5675,83.2765,83.3877,10512.0
2018-04-10 11:50:00,97.34,97.64,97.25,97.54,6451.0,83.3022,83.5589,83.2251,83.4733,6451.0
2018-04-10 11:55:00,97.57,97.66,97.48,97.56,6590.0,83.499,83.576,83.422,83.4904,6590.0
2018-04-10 12:00:00,97.57,97.62,97.27,97.27,10461.0,83.499,83.5418,83.2423,83.2423,10461.0
2018-04-10 12:05:00,97.47,97.51,97.28,97.43,4699.0,83.4134,83.4476,83.2508,83.3792,4699.0
2018-04-10 12:10:00,97.4,97.44,97.24,97.24,10600.0,83.3535,83.3877,83.2166,83.2166,10600.0
2018-04-10 12:15:00,97.27,97.28,97.04,97.07,8279.0,83.2423,83.2508,83.0454,83.0711,8279.0
2018-04-10 12:20:00,97.01,97.18,96.96,97.07,10066.0,83.0198,83.1652,82.977,83.0711,10066.0
2018-04-10 12:25:00,96.97,96.97,96.53,96.8,21369.0,82.9855,82.9855,82.609,82.84,21369.0
2018-04-10 12:30:00,96.85,97.14,96.78,97.01,8900.0,82.8828,83.131,82.8229,83.0198,8900.0
2018-04-10 12:35:00,97.07,97.08,96.83,97.05,32273.0,83.0711,83.0797,82.8657,83.054,32273.0
2018-04-10 12:40:00,97.02,97.07,96.81,97.02,5863.0,83.0283,83.0711,82.8486,83.0283,5863.0
2018-04-10 12:45:00,97.04,97.05,96.77,96.94,7168.0,83.0454,83.054,82.8144,82.9598,7168.0
2018-04-10 12:50:00,97.03,97.07,96.84,96.85,5900.0,83.0369,83.0711,82.8743,82.8828,5900.0
2018-04-10 12:55:00,96.8,97.03,96.76,96.76,6700.0,82.84,83.0369,82.8058,82.8058,6700.0
2018-04-10 13:00:00,96.86,97.23,96.74,97.23,5745.0,82.8914,83.208,82.7887,83.208,5745.0
2018-04-10 13:05:00,97.15,97.35,97.05,97.34,5223.0,83.1396,83.3107,83.054,83.3022,5223.0
2018-04-10 13:10:00,97.39,97.63,97.36,97.5,8614.0,83.345,83.5503,83.3193,83.4391,8614.0
2018-04-10 13:15:00,97.53,97.55,97.44,97.46,2450.0,83.4648,83.4819,83.3877,83.4049,2450.0
2018-04-10 13:20:00,97.45,97.65,97.44,97.61,1963.0,83.3963,83.5675,83.3877,83.5332,1963.0
2018-04-10 13:25:00,97.66,97.76,97.62,97.74,5152.0,83.576,83.6616,83.5418,83.6445,5152.0
2018-04-10 13:30:00,97.7,97.88,97.67,97.86,2557.0,83.6102,83.7643,83.5846,83.7472,2557.0
2018-04-10 13:35:00,97.93,98.02,97.86,97.93,6188.0,83.8071,83.8841,83.7472,83.8071,6188.0
2018-04-10 13:40:00,97.87,97.87,97.56,97.63,10033.0,83.7557,83.7557,83.4904,83.5503,10033.0
2018-04-10 13:45:00,97.62,97.8,97.5,97.8,6836.0,83.5418,83.6958,83.4391,83.6958,6836.0
2018-04-10 13:50:00,97.8,97.93,97.72,97.93,7000.0,83.6958,83.8071,83.6274,83.8071,7000.0
2018-04-10 13:55:00,97.88,98.09,97.83,97.99,6679.0,83.7643,83.944,83.7215,83.8584,6679.0
2018-04-10 14:00:00,98.09,98.23,98.01,98.16,10501.0,83.944,84.0638,83.8755,84.0039,10501.0
2018-04-10 14:05:00,98.14,98.33,98.14,98.28,6436.0,83.9868,84.1494,83.9868,84.1066,6436.0
2018-04-10 14:10:00,98.31,98.41,98.25,98.25,9382.0,84.1323,84.2179,84.0809,84.0809,9382.0
2018-04-10 14:15:00,98.25,98.28,98.1,98.11,5794.0,84.0809,84.1066,83.9526,83.9611,5794.0
2018-04-10 14:20:00,98.17,98.25,98.14,98.2,9723.0,84.0125,84.0809,83.9868,84.0381,9723.0
2018-04-10 14:25:00,98.16,98.26,98.04,98.05,6505.0,84.0039,84.0895,83.9012,83.9098,6505.0
2018-04-10 14:30:00,98.1,98.29,98.09,98.21,5478.0,83.9526,84.1152,83.944,84.0467,5478.0
2018-04-10 14:35:00,98.16,98.18,97.93,98.04,27561.0,84.0039,84.021,83.8071,83.9012,27561.0
2018-04-10 14:40:00,98.12,98.12,97.79,97.86,29654.0,83.9697,83.9697,83.6873,83.7472,29654.0
2018-04-10 14:45:00,97.98,98.2,97.98,98.01,8045.0,83.8499,84.0381,83.8499,83.8755,8045.0
2018-04-10 14:50:00,98.08,98.3,98.05,98.25,4900.0,83.9354,84.1237,83.9098,84.0809,4900.0
2018-04-10 14:55:00,98.26,98.34,98.2,98.34,4845.0,84.0895,84.1579,84.0381,84.1579,4845.0
2018-04-10 15:00:00,98.33,98.36,98.21,98.21,5758.0,84.1494,84.1751,84.0467,84.0467,5758.0
2018-04-10 15:05:00,98.27,98.5,98.23,98.47,12569.0,84.098,84.2949,84.0638,84.2692,12569.0
2018-04-10 15:10:00,98.5,98.53,98.3,98.39,7476.0,84.2949,84.3205,84.1237,84.2007,7476.0
2018-04-10 15:15:00,98.35,98.51,98.25,98.44,9595.0,84.1665,84.3034,84.0809,84.2435,9595.0
2018-04-10 15:20:00,98.5,98.5,98.09,98.11,5000.0,84.2949,84.2949,83.944,83.9611,5000.0
2018-04-10 15:25:00,98.1,98.21,97.95,98.19,8339.0,83.9526,84.0467,83.8242,84.0296,8339.0
2018-04-10 15:30:00,98.16,98.16,97.87,97.9,8620.0,84.0039,84.0039,83.7557,83.7814,8620.0
2018-04-10 15:35:00,97.93,98.12,97.91,98.12,14508.0,83.8071,83.9697,83.79,83.9697,14508.0
2018-04-10 15:40:00,98.1,98.24,98.02,98.03,11852.0,83.9526,84.0724,83.8841,83.8927,11852.0
2018-04-10 15:45:00,98.03,98.11,97.93,98.02,20243.0,83.8927,83.9611,83.8071,83.8841,20243.0
2018-04-10 15:50:00,98.02,98.16,98.02,98.03,20110.0,83.8841,84.0039,83.8841,83.8927,20110.0
2018-04-10 15:55:00,98.03,98.04,97.88,98.0,36939.0,83.8927,83.9012,83.7643,83.867,36939.0
2018-04-11 09:30:00,97.55,98.07,97.55,97.88,22177.0,83.4819,83.9269,83.4819,83.7643,22177.0
2018-04-11 09:35:00,97.58,97.61,97.22,97.31,5388.0,83.5076,83.5332,83.1995,83.2765,5388.0
2018-04-11 09:40:00,97.3,97.74,97.25,97.74,5401.0,83.2679,83.6445,83.2251,83.6445,5401.0
2018-04-11 09:45:00,97.7,97.97,97.48,97.7,10461.0,83.6102,83.8413,83.422,83.6102,10461.0
2018-04-11 09:50:00,97.7,98.12,97.7,98.01,8851.0,83.6102,83.9697,83.6102,83.8755,8851.0
2018-04-11 09:55:00,98.01,98.18,97.92,98.18,7757.0,83.8755,84.021,83.7985,84.021,7757.0
2018-04-11 10:00:00,98.19,98.28,97.69,97.69,10862.0,84.0296,84.1066,83.6017,83.6017,10862.0
2018-04-11 10:05:00,97.67,97.78,97.59,97.72,4050.0,83.5846,83.6787,83.5161,83.6274,4050.0
2018-04-11 10:10:00,97.71,97.86,97.65,97.86,5300.0,83.6188,83.7472,83.5675,83.7472,5300.0
2018-04-11 10:15:00,97.83,98.12,97.83,98.07,6000.0,83.7215,83.9697,83.7215,83.9269,6000.0
2018-04-11 10:20:00,98.1,98.3,98.08,98.3,6044.0,83.9526,84.1237,83.9354,84.1237,6044.0
2018-04-11 10:25:00,98.25,98.65,98.24,98.58,11210.0,84.0809,84.4232,84.0724,84.3633,11210.0
2018-04-11 10:30:00,98.57,98.78,98.44,98.44,12164.0,84.3548,84.5345,84.2435,84.2435,12164.0
2018-04-11 10:35:00,98.48,98.51,98.32,98.41,5922.0,84.2778,84.3034,84.1408,84.2179,5922.0
2018-04-11 10:40:00,98.34,98.36,98.18,98.34,10217.0,84.1579,84.1751,84.021,84.1579,10217.0
2018-04-11 10:45:00,98.38,98.38,98.13,98.28,10600.0,84.1922,84.1922,83.9782,84.1066,10600.0
2018-04-11 10:50:00,98.34,98.34,98.13,98.13,5210.0,84.1579,84.1579,83.9782,83.9782,5210.0
2018-04-11 10:55:00,98.16,98.35,98.12,98.15,8422.0,84.0039,84.1665,83.9697,83.9953,8422.0
2018-04-11 11:00:00,98.12,98.21,98.03,98.19,23232.0,83.9697,84.0467,83.8927,84.0296,23232.0
2018-04-11 11:05:00,98.09,98.25,98.0,98.19,5577.0,83.944,84.0809,83.867,84.0296,5577.0
2018-04-11 11:10:00,98.12,98.23,98.02,98.16,54714.0,83.9697,84.0638,83.8841,84.0039,54714.0
2018-04-11 11:15:00,98.21,98.23,98.1,98.15,5533.0,84.0467,84.0638,83.9526,83.9953,5533.0
2018-04-11 11:20:00,98.2,98.22,97.98,98.09,6234.0,84.0381,84.0553,83.8499,83.944,6234.0
2018-04-11 11:25:00,98.15,98.26,98.05,98.2,3750.0,83.9953,84.0895,83.9098,84.0381,3750.0
2018-04-11 11:30:00,98.2,98.26,98.12,98.23,8223.0,84.0381,84.0895,83.9697,84.0638,8223.0
2018-04-11 11:35:00,98.22,98.22,98.14,98.22,10104.0,84.0553,84.0553,83.9868,84.0553,10104.0
2018-04-11 11:40:00,98.25,98.57,98.24,98.56,51026.0,84.0809,84.3548,84.0724,84.3462,51026.0
2018-04-11 11:45:00,98.56,98.58,98.29,98.34,31351.0,84.3462,84.3633,84.1152,84.1579,31351.0
2018-04-11 11:50:00,98.37,98.44,98.3,98.4,20510.0,84.1836,84.2435,84.1237,84.2093,20510.0
2018-04-11 11:55:00,98.42,98.42,98.19,98.29,8781.0,84.2264,84.2264,84.0296,84.1152,8781.0
2018-04-11 12:00:00,98.33,98.68,98.33,98.58,7545.0,84.1494,84.4489,84.1494,84.3633,7545.0
2018-04-11 12:05:00,98.6,98.6,98.41,98.49,19685.0,84.3805,84.3805,84.2179,84.2863,19685.0
2018-04-11 12:10:00,98.55,98.85,98.55,98.65,6115.0,84.3377,84.5944,84.3377,84.4232,6115.0
2018-04-11 12:15:00,98.7,98.81,98.54,98.54,28885.0,84.466,84.5602,84.3291,84.3291,28885.0
2018-04-11 12:20:00,98.58,98.76,98.56,98.76,5150.0,84.3633,84.5174,84.3462,84.5174,5150.0
2018-04-11 12:25:00,98.73,98.75,98.61,98.61,3500.0,84.4917,84.5088,84.389,84.389,3500.0
2018-04-11 12:30:00,98.65,98.86,98.64,98.77,5323.0,84.4232,84.603,84.4147,84.5259,5323.0
2018-04-11 12:35:00,98.72,98.73,98.56,98.56,4880.0,84.4831,84.4917,84.3462,84.3462,4880.0
2018-04-11 12:40:00,98.6,98.68,98.6,98.68,2923.0,84.3805,84.4489,84.3805,84.4489,2923.0
2018-04-11 12:45:00,98.68,98.73,98.6,98.73,26906.0,84.4489,84.4917,84.3805,84.4917,26906.0
2018-04-11 12:50:00,98.75,98.75,98.51,98.64,3200.0,84.5088,84.5088,84.3034,84.4147,3200.0
2018-04-11 12:55:00,98.63,98.72,98.58,98.59,3566.0,84.4061,84.4831,84.3633,84.3719,3566.0
2018-04-11 13:00:00,98.63,98.8,98.63,98.78,5500.0,84.4061,84.5516,84.4061,84.5345,5500.0
2018-04-11 13:05:00,98.77,98.82,98.67,98.75,5601.0,84.5259,84.5687,84.4404,84.5088,5601.0
2018-04-11 13:10:00,98.72,98.74,98.64,98.64,3331.0,84.4831,84.5003,84.4147,84.4147,3331.0
2018-04-11 13:15:00,98.6,98.85,98.6,98.83,3434.0,84.3805,84.5944,84.3805,84.5773,3434.0
2018-04-11 13:20:00,98.86,98.92,98.83,98.92,2501.0,84.603,84.6543,84.5773,84.6543,2501.0
2018-04-11 13:25:00,98.91,98.95,98.79,98.85,5107.0,84.6457,84.68,84.5431,84.5944,5107.0
2018-04-11 13:30:00,98.84,98.84,98.57,98.8,3000.0,84.5858,84.5858,84.3548,84.5516,3000.0
2018-04-11 13:35:00,98.75,98.82,98.68,98.79,6917.0,84.5088,84.5687,84.4489,84.5431,6917.0
2018-04-11 13:40:00,98.79,98.79,98.61,98.65,2600.0,84.5431,84.5431,84.389,84.4232,2600.0
2018-04-11 13:45:00,98.63,98.72,98.5,98.72,7800.0,84.4061,84.4831,84.2949,84.4831,7800.0
2018-04-11 13:50:00,98.71,98.73,98.65,98.72,3100.0,84.4746,84.4917,84.4232,84.4831,3100.0
2018-04-11 13:55:00,98.7,98.86,98.67,98.8,5854.0,84.466,84.603,84.4404,84.5516,5854.0
2018-04-11 14:00:00,98.85,98.95,98.79,98.88,4800.0,84.5944,84.68,84.5431,84.6201,4800.0
2018-04-11 14:05:00,98.9,98.93,98.46,98.47,3184.0,84.6372,84.6629,84.2606,84.2692,3184.0
2018-04-11 14:10:00,98.44,98.67,98.43,98.66,4707.0,84.2435,84.4404,84.235,84.4318,4707.0
2018-04-11 14:15:00,98.66,98.76,98.57,98.76,4250.0,84.4318,84.5174,84.3548,84.5174,4250.0
2018-04-11 14:20:00,98.73,98.85,98.71,98.81,3100.0,84.4917,84.5944,84.4746,84.5602,3100.0
2018-04-11 14:25:00,98.78,98.84,98.69,98.69,5500.0,84.5345,84.5858,84.4575,84.4575,5500.0
2018-04-11 14:30:00,98.72,98.86,98.69,98.83,2983.0,84.4831,84.603,84.4575,84.5773,2983.0
2018-04-11 14:35:00,98.84,98.85,98.75,98.8,5552.0,84.5858,84.5944,84.5088,84.5516,5552.0
2018-04-11 14:40:00,98.81,98.93,98.71,98.76,10807.0,84.5602,84.6629,84.4746,84.5174,10807.0
2018-04-11 14:45:00,98.72,98.74,98.56,98.56,3100.0,84.4831,84.5003,84.3462,84.3462,3100.0
2018-04-11 14:50:00,98.54,98.55,98.4,98.48,6946.0,84.3291,84.3377,84.2093,84.2778,6946.0
2018-04-11 14:55:00,98.55,98.69,98.55,98.65,3402.0,84.3377,84.4575,84.3377,84.4232,3402.0
2018-04-11 15:00:00,98.75,98.75,98.66,98.67,4434.0,84.5088,84.5088,84.4318,84.4404,4434.0
2018-04-11 15:05:00,98.65,98.66,98.33,98.33,5500.0,84.4232,84.4318,84.1494,84.1494,5500.0
2018-04-11 15:10:00,98.38,98.41,98.3,98.38,4400.0,84.1922,84.2179,84.1237,84.1922,4400.0
2018-04-11 15:15:00,98.38,98.38,98.16,98.3,5525.0,84.1922,84.1922,84.0039,84.1237,5525.0
2018-04-11 15:20:00,98.3,98.3,98.1,98.15,8099.0,84.1237,84.1237,83.9526,83.9953,8099.0
2018-04-11 15:25:00,98.15,98.3,98.08,98.17,13638.0,83.9953,84.1237,83.9354,84.0125,13638.0
2018-04-11 15:30:00,98.24,98.38,98.2,98.34,4246.0,84.0724,84.1922,84.0381,84.1579,4246.0
2018-04-11 15:35:00,98.37,98.37,98.26,98.31,7894.0,84.1836,84.1836,84.0895,84.1323,7894.0
2018-04-11 15:40:00,98.31,98.4,98.29,98.34,8812.0,84.1323,84.2093,84.1152,84.1579,8812.0
2018-04-11 15:45:00,98.36,98.37,98.29,98.31,14569.0,84.1751,84.1836,84.1152,84.1323,14569.0
2018-04-11 15:50:00,98.32,98.62,98.24,98.33,34327.0,84.1408,84.3976,84.0724,84.1494,34327.0
2018-04-11 15:55:00,98.32,98.4,98.23,98.35,62923.0,84.1408,84.2093,84.0638,84.1665,62923.0
2018-04-12 09:30:00,98.83,99.06,98.51,98.81,26082.0,84.5773,84.7741,84.3034,84.5602,26082.0
2018-04-12 09:35:00,98.92,99.11,98.7,98.77,9663.0,84.6543,84.8169,84.466,84.5259,9663.0
2018-04-12 09:40:00,98.62,99.18,98.55,99.12,9594.0,84.3976,84.8768,84.3377,84.8255,9594.0
2018-04-12 09:45:00,99.13,99.26,98.99,99.0,8585.0,84.834,84.9453,84.7142,84.7228,8585.0
2018-04-12 09:50:00,98.93,99.15,98.9,98.94,30000.0,84.6629,84.8511,84.6372,84.6714,30000.0
2018-04-12 09:55:00,99.05,99.33,98.86,99.33,7550.0,84.7656,85.0052,84.603,85.0052,7550.0
2018-04-12 10:00:00,99.38,99.47,99.32,99.45,10010.0,85.048,85.125,84.9966,85.1079,10010.0
2018-04-12 10:05:00,99.47,99.55,99.38,99.52,13736.0,85.125,85.1934,85.048,85.1678,13736.0
2018-04-12 10:10:00,99.54,99.7,99.47,99.55,10139.0,85.1849,85.3218,85.125,85.1934,10139.0
2018-04-12 10:15:00,99.53,99.85,99.5,99.78,43393.0,85.1763,85.4502,85.1507,85.3903,43393.0
2018-04-12 10:20:00,99.78,99.95,99.72,99.95,54709.0,85.3903,85.5358,85.3389,85.5358,54709.0
2018-04-12 10:25:00,99.94,99.94,99.77,99.87,6400.0,85.5272,85.5272,85.3817,85.4673,6400.0
2018-04-12 10:30:00,99.93,99.97,99.77,99.78,5920.0,85.5186,85.5529,85.3817,85.3903,5920.0
2018-04-12 10:35:00,99.81,99.88,99.5,99.51,13030.0,85.416,85.4759,85.1507,85.1592,13030.0
2018-04-12 10:40:00,99.54,99.71,99.35,99.7,7140.0,85.1849,85.3304,85.0223,85.3218,7140.0
2018-04-12 10:45:00,99.71,99.91,99.51,99.8,29332.0,85.3304,85.5015,85.1592,85.4074,29332.0
2018-04-12 10:50:00,99.84,99.91,99.71,99.86,5000.0,85.4416,85.5015,85.3304,85.4587,5000.0
2018-04-12 10:55:00,99.86,99.91,99.71,99.83,6740.0,85.4587,85.5015,85.3304,85.4331,6740.0
2018-04-12 11:00:00,99.84,99.95,99.76,99.76,8078.0,85.4416,85.5358,85.3732,85.3732,8078.0
2018-04-12 11:05:00,99.78,99.88,99.58,99.88,13464.0,85.3903,85.4759,85.2191,85.4759,13464.0
2018-04-12 11:10:00,99.88,99.95,99.85,99.95,9616.0,85.4759,85.5358,85.4502,85.5358,9616.0
2018-04-12 11:15:00,99.96,100.01,99.82,99.84,13271.0,85.5443,85.5871,85.4245,85.4416,13271.0
2018-04-12 11:20:00,99.82,99.84,99.66,99.76,9881.0,85.4245,85.4416,85.2876,85.3732,9881.0
2018-04-12 11:25:00,99.78,100.0,99.73,99.88,7578.0,85.3903,85.5786,85.3475,85.4759,7578.0
2018-04-12 11:30:00,99.88,99.95,99.82,99.84,7584.0,85.4759,85.5358,85.4245,85.4416,7584.0
2018-04-12 11:35:00,99.84,100.0,99.75,99.95,8674.0,85.4416,85.5786,85.3646,85.5358,8674.0
2018-04-12 11:40:00,99.97,100.17,99.97,100.05,18249.0,85.5529,85.724,85.5529,85.6213,18249.0
2018-04-12 11:45:00,100.03,100.04,99.81,99.81,3300.0,85.6042,85.6128,85.416,85.416,3300.0
2018-04-12 11:50:00,99.83,99.85,99.66,99.7,4700.0,85.4331,85.4502,85.2876,85.3218,4700.0
2018-04-12 11:55:00,99.68,99.97,99.62,99.91,7469.0,85.3047,85.5529,85.2534,85.5015,7469.0
2018-04-12 12:00:00,99.97,100.03,99.75,99.75,5571.0,85.5529,85.6042,85.3646,85.3646,5571.0
2018-04-12 12:05:00,99.77,99.89,99.66,99.89,3527.0,85.3817,85.4844,85.2876,85.4844,3527.0
2018-04-12 12:10:00,99.88,99.88,99.74,99.79,4900.0,85.4759,85.4759,85.356,85.3988,4900.0
2018-04-12 12:15:00,99.78,99.97,99.71,99.96,5472.0,85.3903,85.5529,85.3304,85.5443,5472.0
2018-04-12 12:20:00,99.93,99.94,99.84,99.86,4183.0,85.5186,85.5272,85.4416,85.4587,4183.0
2018-04-12 12:25:00,99.87,99.93,99.84,99.84,2600.0,85.4673,85.5186,85.4416,85.4416,2600.0
2018-04-12 12:30:00,99.83,99.95,99.83,99.87,3807.0,85.4331,85.5358,85.4331,85.4673,3807.0
2018-04-12 12:35:00,99.91,99.91,99.75,99.75,3695.0,85.5015,85.5015,85.3646,85.3646,3695.0
2018-04-12 12:40:00,99.72,99.83,99.72,99.83,10000.0,85.3389,85.4331,85.3389,85.4331,10000.0
2018-04-12 12:45:00,99.9,100.09,99.9,100.0,11100.0,85.493,85.6556,85.493,85.5786,11100.0
2018-04-12 12:50:00,99.95,100.06,99.91,99.91,6450.0,85.5358,85.6299,85.5015,85.5015,6450.0
2018-04-12 12:55:00,99.9,99.95,99.84,99.95,6118.0,85.493,85.5358,85.4416,85.5358,6118.0
2018-04-12 13:00:00,100.0,100.18,100.0,100.18,5710.0,85.5786,85.7326,85.5786,85.7326,5710.0
2018-04-12 13:05:00,100.15,100.19,100.06,100.09,8980.0,85.7069,85.7412,85.6299,85.6556,8980.0
2018-04-12 13:10:00,100.14,100.17,100.06,100.12,5100.0,85.6984,85.724,85.6299,85.6812,5100.0
2018-04-12 13:15:00,100.11,100.11,99.86,99.94,4053.0,85.6727,85.6727,85.4587,85.5272,4053.0
2018-04-12 13:20:00,99.99,100.03,99.83,99.91,6450.0,85.57,85.6042,85.4331,85.5015,6450.0
2018-04-12 13:25:00,99.86,99.91,99.55,99.56,8673.0,85.4587,85.5015,85.1934,85.202,8673.0
2018-04-12 13:30:00,99.55,99.59,99.44,99.53,4005.0,85.1934,85.2277,85.0993,85.1763,4005.0
2018-04-12 13:35:00,99.56,99.72,99.56,99.7,3532.0,85.202,85.3389,85.202,85.3218,3532.0
2018-04-12 13:40:00,99.73,99.83,99.64,99.79,3100.0,85.3475,85.4331,85.2705,85.3988,3100.0
2018-04-12 13:45:00,99.73,99.76,99.68,99.71,4725.0,85.3475,85.3732,85.3047,85.3304,4725.0
2018-04-12 13:50:00,99.69,99.76,99.67,99.76,2700.0,85.3133,85.3732,85.2961,85.3732,2700.0
2018-04-12 13:55:00,99.78,99.78,99.51,99.58,5312.0,85.3903,85.3903,85.1592,85.2191,5312.0
2018-04-12 14:00:00,99.6,99.67,99.57,99.65,4200.0,85.2362,85.2961,85.2106,85.279,4200.0
2018-04-12 14:05:00,99.66,99.67,99.56,99.59,3400.0,85.2876,85.2961,85.202,85.2277,3400.0
2018-04-12 14:10:00,99.61,99.81,99.61,99.72,12433.0,85.2448,85.416,85.2448,85.3389,12433.0
2018-04-12 14:15:00,99.75,99.86,99.73,99.78,4087.0,85.3646,85.4587,85.3475,85.3903,4087.0
2018-04-12 14:20:00,99.78,99.87,99.77,99.85,4451.0,85.3903,85.4673,85.3817,85.4502,4451.0
2018-04-12 14:25:00,99.84,99.86,99.71,99.75,3087.0,85.4416,85.4587,85.3304,85.3646,3087.0
2018-04-12 14:30:00,99.78,99.83,99.68,99.8,7320.0,85.3903,85.4331,85.3047,85.4074,7320.0
2018-04-12 14:35:00,99.8,99.81,99.69,99.79,9350.0,85.4074,85.416,85.3133,85.3988,9350.0
2018-04-12 14:40:00,99.77,99.9,99.77,99.88,18108.0,85.3817,85.493,85.3817,85.4759,18108.0
2018-04-12 14:45:00,99.88,99.9,99.67,99.77,5623.0,85.4759,85.493,85.2961,85.3817,5623.0
2018-04-12 14:50:00,99.77,99.91,99.77,99.88,11100.0,85.3817,85.5015,85.3817,85.4759,11100.0
2018-04-12 14:55:00,99.85,99.98,99.81,99.96,4600.0,85.4502,85.5614,85.416,85.5443,4600.0
2018-04-12 15:00:00,99.99,100.02,99.91,99.93,13341.0,85.57,85.5957,85.5015,85.5186,13341.0
2018-04-12 15:05:00,99.96,99.96,99.79,99.82,8986.0,85.5443,85.5443,85.3988,85.4245,8986.0
2018-04-12 15:10:00,99.83,100.01,99.83,100.01,8823.0,85.4331,85.5871,85.4331,85.5871,8823.0
2018-04-12 15:15:00,100.01,100.09,99.97,100.08,18018.0,85.5871,85.6556,85.5529,85.647,18018.0
2018-04-12 15:20:00,100.06,100.18,100.04,100.04,18828.0,85.6299,85.7326,85.6128,85.6128,18828.0
2018-04-12 15:25:00,100.05,100.17,100.0,100.17,10864.0,85.6213,85.724,85.5786,85.724,10864.0
2018-04-12 15:30:00,100.14,100.17,99.94,99.94,12832.0,85.6984,85.724,85.5272,85.5272,12832.0
2018-04-12 15:35:00,99.95,100.16,99.95,100.13,15257.0,85.5358,85.7155,85.5358,85.6898,15257.0
2018-04-12 15:40:00,100.14,100.14,99.91,99.94,9118.0,85.6984,85.6984,85.5015,85.5272,9118.0
2018-04-12 15:45:00,99.91,99.91,99.65,99.78,34638.0,85.5015,85.5015,85.279,85.3903,34638.0
2018-04-12 15:50:00,99.8,99.86,99.74,99.76,20670.0,85.4074,85.4587,85.356,85.3732,20670.0
2018-04-12 15:55:00,99.78,99.96,99.74,99.92,76013.0,85.3903,85.5443,85.356,85.5101,76013.0
2018-04-13 09:30:00,100.55,100.98,99.71,99.74,37709.0,86.0492,86.4172,85.3304,85.356,37709.0
2018-04-13 09:35:00,99.7,100.09,99.56,100.06,26338.0,85.3218,85.6556,85.202,85.6299,26338.0
2018-04-13 09:40:00,100.09,100.29,99.64,99.83,21263.0,85.6556,85.8267,85.2705,85.4331,21263.0
2018-04-13 09:45:00,99.88,99.9,99.49,99.61,10117.0,85.4759,85.493,85.1421,85.2448,10117.0
2018-04-13 09:50:00,99.69,99.79,99.32,99.43,10867.0,85.3133,85.3988,84.9966,85.0908,10867.0
2018-04-13 09:55:00,99.43,99.43,99.2,99.31,9910.0,85.0908,85.0908,84.8939,84.9881,9910.0
2018-04-13 10:00:00,99.35,99.43,99.13,99.23,8385.0,85.0223,85.0908,84.834,84.9196,8385.0
2018-04-13 10:05:00,99.12,99.39,99.0,99.04,8700.0,84.8255,85.0565,84.7228,84.757,8700.0
2018-04-13 10:10:00,99.03,99.08,98.88,99.06,10079.0,84.7484,84.7912,84.6201,84.7741,10079.0
2018-04-13 10:15:00,99.02,99.24,99.02,99.24,3639.0,84.7399,84.9282,84.7399,84.9282,3639.0
2018-04-13 10:20:00,99.2,99.21,99.02,99.03,4206.0,84.8939,84.9025,84.7399,84.7484,4206.0
2018-04-13 10:25:00,99.01,99.01,98.65,98.78,9740.0,84.7313,84.7313,84.4232,84.5345,9740.0
2018-04-13 10:30:00,98.86,98.89,98.61,98.85,4760.0,84.603,84.6286,84.389,84.5944,4760.0
2018-04-13 10:35:00,98.96,99.0,98.76,98.89,7791.0,84.6885,84.7228,84.5174,84.6286,7791.0
2018-04-13 10:40:00,98.87,99.1,98.87,98.98,3550.0,84.6115,84.8083,84.6115,84.7057,3550.0
2018-04-13 10:45:00,98.99,99.19,98.97,99.14,5421.0,84.7142,84.8854,84.6971,84.8426,5421.0
2018-04-13 10:50:00,99.16,99.35,99.16,99.18,4202.0,84.8597,85.0223,84.8597,84.8768,4202.0
2018-04-13 10:55:00,99.26,99.3,98.99,98.99,2913.0,84.9453,84.9795,84.7142,84.7142,2913.0
2018-04-13 11:00:00,98.95,98.96,98.67,98.73,6525.0,84.68,84.6885,84.4404,84.4917,6525.0
2018-04-13 11:05:00,98.81,98.91,98.72,98.89,4633.0,84.5602,84.6457,84.4831,84.6286,4633.0
2018-04-13 11:10:00,98.91,98.97,98.69,98.73,5594.0,84.6457,84.6971,84.4575,84.4917,5594.0
2018-04-13 11:15:00,98.69,98.82,98.66,98.66,5857.0,84.4575,84.5687,84.4318,84.4318,5857.0
2018-04-13 11:20:00,98.68,98.96,98.64,98.96,4325.0,84.4489,84.6885,84.4147,84.6885,4325.0
2018-04-13 11:25:00,99.02,99.17,99.01,99.13,4391.0,84.7399,84.8682,84.7313,84.834,4391.0
2018-04-13 11:30:00,99.13,99.29,99.13,99.16,6288.0,84.834,84.9709,84.834,84.8597,6288.0
2018-04-13 11:35:00,99.19,99.27,98.99,99.04,5506.0,84.8854,84.9538,84.7142,84.757,5506.0
2018-04-13 11:40:00,99.08,99.11,98.91,99.11,3182.0,84.7912,84.8169,84.6457,84.8169,3182.0
2018-04-13 11:45:00,99.18,99.23,99.04,99.04,3424.0,84.8768,84.9196,84.757,84.757,3424.0
2018-04-13 11:50:00,99.02,99.06,98.69,98.7,8429.0,84.7399,84.7741,84.4575,84.466,8429.0
2018-04-13 11:55:00,98.76,99.12,98.76,99.05,4204.0,84.5174,84.8255,84.5174,84.7656,4204.0
2018-04-13 12:00:00,99.09,99.21,98.97,99.18,1955.0,84.7998,84.9025,84.6971,84.8768,1955.0
2018-04-13 12:05:00,99.18,99.22,98.97,98.98,5351.0,84.8768,84.911,84.6971,84.7057,5351.0
2018-04-13 12:10:00,99.06,99.09,98.94,99.09,3450.0,84.7741,84.7998,84.6714,84.7998,3450.0
2018-04-13 12:15:00,99.12,99.17,99.11,99.14,2300.0,84.8255,84.8682,84.8169,84.8426,2300.0
2018-04-13 12:20:00,99.12,99.28,99.12,99.25,3600.0,84.8255,84.9624,84.8255,84.9367,3600.0
2018-04-13 12:25:00,99.22,99.35,99.14,99.35,4219.0,84.911,85.0223,84.8426,85.0223,4219.0
2018-04-13 12:30:00,99.35,99.35,99.26,99.29,2700.0,85.0223,85.0223,84.9453,84.9709,2700.0
2018-04-13 12:35:00,99.31,99.33,99.16,99.23,3206.0,84.9881,85.0052,84.8597,84.9196,3206.0
2018-04-13 12:40:00,99.28,99.3,99.02,99.02,6400.0,84.9624,84.9795,84.7399,84.7399,6400.0
2018-04-13 12:45:00,99.08,99.13,98.98,99.1,2956.0,84.7912,84.834,84.7057,84.8083,2956.0
2018-04-13 12:50:00,99.09,99.17,99.02,99.03,18044.0,84.7998,84.8682,84.7399,84.7484,18044.0
2018-04-13 12:55:00,99.0,99.11,99.0,99.06,22593.0,84.7228,84.8169,84.7228,84.7741,22593.0
2018-04-13 13:00:00,99.12,99.17,99.06,99.07,9690.0,84.8255,84.8682,84.7741,84.7827,9690.0
2018-04-13 13:05:00,99.05,99.15,99.05,99.08,4200.0,84.7656,84.8511,84.7656,84.7912,4200.0
2018-04-13 13:10:00,99.07,99.07,98.95,99.01,2867.0,84.7827,84.7827,84.68,84.7313,2867.0
2018-04-13 13:15:00,98.97,99.07,98.97,99.02,1200.0,84.6971,84.7827,84.6971,84.7399,1200.0
2018-04-13 13:20:00,99.03,99.18,99.02,99.12,4608.0,84.7484,84.8768,84.7399,84.8255,4608.0
2018-04-13 13:25:00,99.14,99.21,99.08,99.08,20742.0,84.8426,84.9025,84.7912,84.7912,20742.0
2018-04-13 13:30:00,99.07,99.11,98.94,98.97,9467.0,84.7827,84.8169,84.6714,84.6971,9467.0
2018-04-13 13:35:00,98.96,99.04,98.91,98.99,3000.0,84.6885,84.757,84.6457,84.7142,3000.0
2018-04-13 13:40:00,99.01,99.08,98.87,98.87,12200.0,84.7313,84.7912,84.6115,84.6115,12200.0
2018-04-13 13:45:00,98.92,99.0,98.86,98.98,4642.0,84.6543,84.7228,84.603,84.7057,4642.0
2018-04-13 13:50:00,98.91,99.0,98.89,98.97,2038.0,84.6457,84.7228,84.6286,84.6971,2038.0
2018-04-13 13:55:00,98.97,98.98,98.84,98.88,4965.0,84.6971,84.7057,84.5858,84.6201,4965.0
2018-04-13 14:00:00,98.89,98.95,98.85,98.92,4019.0,84.6286,84.68,84.5944,84.6543,4019.0
2018-04-13 14:05:00,98.93,99.1,98.92,99.1,3893.0,84.6629,84.8083,84.6543,84.8083,3893.0
2018-04-13 14:10:00,99.1,99.14,99.05,99.12,4350.0,84.8083,84.8426,84.7656,84.8255,4350.0
2018-04-13 14:15:00,99.09,99.1,98.91,98.98,7085.0,84.7998,84.8083,84.6457,84.7057,7085.0
2018-04-13 14:20:00,98.92,98.97,98.85,98.88,5561.0,84.6543,84.6971,84.5944,84.6201,5561.0
2018-04-13 14:25:00,98.89,98.93,98.82,98.82,6480.0,84.6286,84.6629,84.5687,84.5687,6480.0
2018-04-13 14:30:00,98.81,98.94,98.62,98.84,11428.0,84.5602,84.6714,84.3976,84.5858,11428.0
2018-04-13 14:35:00,98.84,98.93,98.82,98.87,3800.0,84.5858,84.6629,84.5687,84.6115,3800.0
2018-04-13 14:40:00,98.85,98.89,98.78,98.87,4069.0,84.5944,84.6286,84.5345,84.6115,4069.0
2018-04-13 14:45:00,98.86,98.92,98.8,98.83,6512.0,84.603,84.6543,84.5516,84.5773,6512.0
2018-04-13 14:50:00,98.79,98.84,98.77,98.77,8650.0,84.5431,84.5858,84.5259,84.5259,8650.0
2018-04-13 14:55:00,98.75,98.75,98.61,98.63,6307.0,84.5088,84.5088,84.389,84.4061,6307.0
2018-04-13 15:00:00,98.6,98.63,98.41,98.43,13037.0,84.3805,84.4061,84.2179,84.235,13037.0
2018-04-13 15:05:00,98.43,98.45,98.27,98.42,10172.0,84.235,84.2521,84.098,84.2264,10172.0
2018-04-13 15:10:00,98.42,98.57,98.42,98.56,9360.0,84.2264,84.3548,84.2264,84.3462,9360.0
2018-04-13 15:15:00,98.54,98.54,98.15,98.15,17666.0,84.3291,84.3291,83.9953,83.9953,17666.0
2018-04-13 15:20:00,98.17,98.35,98.16,98.28,8464.0,84.0125,84.1665,84.0039,84.1066,8464.0
2018-04-13 15:25:00,98.29,98.39,98.27,98.33,13092.0,84.1152,84.2007,84.098,84.1494,13092.0
2018-04-13 15:30:00,98.32,98.44,98.27,98.3,25178.0,84.1408,84.2435,84.098,84.1237,25178.0
2018-04-13 15:35:00,98.27,98.41,98.25,98.41,15337.0,84.098,84.2179,84.0809,84.2179,15337.0
2018-04-13 15:40:00,98.41,98.61,98.41,98.52,33041.0,84.2179,84.389,84.2179,84.312,33041.0
2018-04-13 15:45:00,98.51,98.56,98.43,98.51,19093.0,84.3034,84.3462,84.235,84.3034,19093.0
2018-04-13 15:50:00,98.51,98.75,98.5,98.51,71663.0,84.3034,84.5088,84.2949,84.3034,71663.0
2018-04-13 15:55:00,98.52,98.55,98.39,98.47,78504.0,84.312,84.3377,84.2007,84.2692,78504.0
2018-04-16 09:30:00,98.86,99.5,98.57,98.91,31993.0,84.603,85.1507,84.3548,84.6457,31993.0
2018-04-16 09:35:00,98.86,98.92,98.36,98.48,11888.0,84.603,84.6543,84.1751,84.2778,11888.0
2018-04-16 09:40:00,98.62,98.62,98.12,98.27,16856.0,84.3976,84.3976,83.9697,84.098,16856.0
2018-04-16 09:45:00,98.3,98.43,98.16,98.43,9948.0,84.1237,84.235,84.0039,84.235,9948.0
2018-04-16 09:50:00,98.37,98.44,98.24,98.41,11417.0,84.1836,84.2435,84.0724,84.2179,11417.0
2018-04-16 09:55:00,98.43,98.5,98.04,98.22,11410.0,84.235,84.2949,83.9012,84.0553,11410.0
2018-04-16 10:00:00,98.22,98.46,98.2,98.46,6150.0,84.0553,84.2606,84.0381,84.2606,6150.0
2018-04-16 10:05:00,98.4,98.51,98.28,98.41,13968.0,84.2093,84.3034,84.1066,84.2179,13968.0
2018-04-16 10:10:00,98.41,98.41,98.1,98.13,13807.0,84.2179,84.2179,83.9526,83.9782,13807.0
2018-04-16 10:15:00,98.14,98.21,98.04,98.18,7500.0,83.9868,84.0467,83.9012,84.021,7500.0
2018-04-16 10:20:00,98.18,98.4,98.18,98.3,14131.0,84.021,84.2093,84.021,84.1237,14131.0
2018-04-16 10:25:00,98.27,98.54,98.27,98.52,10777.0,84.098,84.3291,84.098,84.312,10777.0
2018-04-16 10:30:00,98.52,98.59,98.44,98.47,8009.0,84.312,84.3719,84.2435,84.2692,8009.0
2018-04-16 10:35:00,98.44,98.45,98.25,98.34,4862.0,84.2435,84.2521,84.0809,84.1579,4862.0
2018-04-16 10:40:00,98.33,98.38,98.13,98.27,9980.0,84.1494,84.1922,83.9782,84.098,9980.0
2018-04-16 10:45:00,98.27,98.31,98.03,98.04,7950.0,84.098,84.1323,83.8927,83.9012,7950.0
2018-04-16 10:50:00,98.03,98.08,97.91,98.08,9363.0,83.8927,83.9354,83.79,83.9354,9363.0
2018-04-16 10:55:00,98.15,98.27,98.01,98.03,4911.0,83.9953,84.098,83.8755,83.8927,4911.0
2018-04-16 11:00:00,98.08,98.31,98.04,98.04,3500.0,83.9354,84.1323,83.9012,83.9012,3500.0
2018-04-16 11:05:00,98.02,98.2,98.02,98.14,2652.0,83.8841,84.0381,83.8841,83.9868,2652.0
2018-04-16 11:10:00,98.13,98.13,97.66,97.66,16884.0,83.9782,83.9782,83.576,83.576,16884.0
2018-04-16 11:15:00,97.62,97.65,97.33,97.6,24822.0,83.5418,83.5675,83.2936,83.5247,24822.0
2018-04-16 11:20:00,97.62,97.9,97.62,97.89,4860.0,83.5418,83.7814,83.5418,83.7728,4860.0
2018-04-16 11:25:00,97.83,97.83,97.65,97.77,4347.0,83.7215,83.7215,83.5675,83.6701,4347.0
2018-04-16 11:30:00,97.82,97.92,97.81,97.84,5452.0,83.7129,83.7985,83.7044,83.7301,5452.0
2018-04-16 11:35:00,97.84,98.06,97.78,98.0,9009.0,83.7301,83.9183,83.6787,83.867,9009.0
2018-04-16 11:40:00,98.0,98.07,97.89,97.98,8050.0,83.867,83.9269,83.7728,83.8499,8050.0
2018-04-16 11:45:00,97.98,97.98,97.57,97.66,18544.0,83.8499,83.8499,83.499,83.576,18544.0
2018-04-16 11:50:00,97.72,97.79,97.47,97.47,9040.0,83.6274,83.6873,83.4134,83.4134,9040.0
2018-04-16 11:55:00,97.5,97.76,97.36,97.71,10389.0,83.4391,83.6616,83.3193,83.6188,10389.0
2018-04-16 12:00:00,97.7,97.92,97.7,97.81,14620.0,83.6102,83.7985,83.6102,83.7044,14620.0
2018-04-16 12:05:00,97.9,98.25,97.89,98.25,12157.0,83.7814,84.0809,83.7728,84.0809,12157.0
2018-04-16 12:10:00,98.23,98.43,98.17,98.43,7120.0,84.0638,84.235,84.0125,84.235,7120.0
2018-04-16 12:15:00,98.39,98.45,98.33,98.45,3300.0,84.2007,84.2521,84.1494,84.2521,3300.0
2018-04-16 12:20:00,98.39,98.45,98.27,98.44,4102.0,84.2007,84.2521,84.098,84.2435,4102.0
2018-04-16 12:25:00,98.41,98.46,98.35,98.35,5623.0,84.2179,84.2606,84.1665,84.1665,5623.0
2018-04-16 12:30:00,98.34,98.5,98.34,98.41,12272.0,84.1579,84.2949,84.1579,84.2179,12272.0
2018-04-16 12:35:00,98.38,98.38,98.23,98.38,2650.0,84.1922,84.1922,84.0638,84.1922,2650.0
2018-04-16 12:40:00,98.41,98.48,98.36,98.39,3375.0,84.2179,84.2778,84.1751,84.2007,3375.0
2018-04-16 12:45:00,98.42,98.56,98.42,98.45,4631.0,84.2264,84.3462,84.2264,84.2521,4631.0
2018-04-16 12:50:00,98.45,98.64,98.45,98.5,10301.0,84.2521,84.4147,84.2521,84.2949,10301.0
2018-04-16 12:55:00,98.47,98.52,98.44,98.49,4550.0,84.2692,84.312,84.2435,84.2863,4550.0
2018-04-16 13:00:00,98.54,98.62,98.47,98.55,6140.0,84.3291,84.3976,84.2692,84.3377,6140.0
2018-04-16 13:05:00,98.56,98.65,98.52,98.6,12182.0,84.3462,84.4232,84.312,84.3805,12182.0
2018-04-16 13:10:00,98.58,98.72,98.58,98.71,4740.0,84.3633,84.4831,84.3633,84.4746,4740.0
2018-04-16 13:15:00,98.68,98.7,98.56,98.61,3224.0,84.4489,84.466,84.3462,84.389,3224.0
2018-04-16 13:20:00,98.62,98.62,98.51,98.51,4150.0,84.3976,84.3976,84.3034,84.3034,4150.0
2018-04-16 13:25:00,98.5,98.5,98.31,98.39,8370.0,84.2949,84.2949,84.1323,84.2007,8370.0
2018-04-16 13:30:00,98.35,98.43,98.21,98.21,7181.0,84.1665,84.235,84.0467,84.0467,7181.0
2018-04-16 13:35:00,98.26,98.32,98.04,98.05,33379.0,84.0895,84.1408,83.9012,83.9098,33379.0
2018-04-16 13:40:00,98.06,98.28,97.61,97.63,59311.0,83.9183,84.1066,83.5332,83.5503,59311.0
2018-04-16 13:45:00,97.63,97.93,97.48,97.61,57827.0,83.5503,83.8071,83.422,83.5332,57827.0
2018-04-16 13:50:00,97.6,97.75,97.54,97.68,27208.0,83.5247,83.653,83.4733,83.5931,27208.0
2018-04-16 13:55:00,97.7,97.83,97.55,97.72,43500.0,83.6102,83.7215,83.4819,83.6274,43500.0
2018-04-16 14:00:00,97.71,97.88,97.58,97.61,53702.0,83.6188,83.7643,83.5076,83.5332,53702.0
2018-04-16 14:05:00,97.6,97.82,97.6,97.75,18875.0,83.5247,83.7129,83.5247,83.653,18875.0
2018-04-16 14:10:00,97.75,97.82,97.68,97.69,10092.0,83.653,83.7129,83.5931,83.6017,10092.0
2018-04-16 14:15:00,97.69,97.85,97.66,97.83,10266.0,83.6017,83.7386,83.576,83.7215,10266.0
2018-04-16 14:20:00,97.84,98.0,97.82,97.97,17967.0,83.7301,83.867,83.7129,83.8413,17967.0
2018-04-16 14:25:00,97.97,98.0,97.81,97.93,9318.0,83.8413,83.867,83.7044,83.8071,9318.0
2018-04-16 14:30:00,97.92,97.99,97.87,97.9,15304.0,83.7985,83.8584,83.7557,83.7814,15304.0
2018-04-16 14:35:00,97.89,97.95,97.82,97.89,28259.0,83.7728,83.8242,83.7129,83.7728,28259.0
2018-04-16 14:40:00,97.89,97.91,97.66,97.81,12072.0,83.7728,83.79,83.576,83.7044,12072.0
2018-04-16 14:45:00,97.84,97.87,97.74,97.78,10353.0,83.7301,83.7557,83.6445,83.6787,10353.0
2018-04-16 14:50:00,97.79,97.8,97.55,97.63,10795.0,83.6873,83.6958,83.4819,83.5503,10795.0
2018-04-16 14:55:00,97.63,97.79,97.63,97.71,5427.0,83.5503,83.6873,83.5503,83.6188,5427.0
2018-04-16 15:00:00,97.66,97.78,97.66,97.69,13933.0,83.576,83.6787,83.576,83.6017,13933.0
2018-04-16 15:05:00,97.69,97.69,97.5,97.52,6499.0,83.6017,83.6017,83.4391,83.4562,6499.0
2018-04-16 15:10:00,97.51,97.54,97.36,97.48,14587.0,83.4476,83.4733,83.3193,83.422,14587.0
2018-04-16 15:15:00,97.48,97.52,97.39,97.44,8759.0,83.422,83.4562,83.345,83.3877,8759.0
2018-04-16 15:20:00,97.43,97.45,97.31,97.39,13016.0,83.3792,83.3963,83.2765,83.345,13016.0
2018-04-16 15:25:00,97.39,97.4,97.27,97.3,18121.0,83.345,83.3535,83.2423,83.2679,18121.0
2018-04-16 15:30:00,97.32,97.47,97.27,97.44,20385.0,83.285,83.4134,83.2423,83.3877,20385.0
2018-04-16 15:35:00,97.42,97.48,97.3,97.43,32231.0,83.3706,83.422,83.2679,83.3792,32231.0
2018-04-16 15:40:00,97.42,97.58,97.37,97.54,76663.0,83.3706,83.5076,83.3278,83.4733,76663.0
2018-04-16 15:45:00,97.55,97.75,97.45,97.71,70199.0,83.4819,83.653,83.3963,83.6188,70199.0
2018-04-16 15:50:00,97.72,97.84,97.61,97.73,58448.0,83.6274,83.7301,83.5332,83.6359,58448.0
2018-04-16 15:55:00,97.72,97.88,97.57,97.72,99573.0,83.6274,83.7643,83.499,83.6274,99573.0
2018-04-17 09:30:00,98.34,98.94,97.88,98.94,44307.0,84.1579,84.6714,83.7643,84.6714,44307.0
2018-04-17 09:35:00,98.96,99.43,98.95,99.39,19702.0,84.6885,85.0908,84.68,85.0565,19702.0
2018-04-17 09:40:00,99.42,99.67,99.23,99.54,19341.0,85.0822,85.2961,84.9196,85.1849,19341.0
2018-04-17 09:45:00,99.64,99.72,99.4,99.52,15547.0,85.2705,85.3389,85.0651,85.1678,15547.0
2018-04-17 09:50:00,99.5,99.63,99.4,99.56,9735.0,85.1507,85.2619,85.0651,85.202,9735.0
2018-04-17 09:55:00,99.49,99.71,99.46,99.67,10854.0,85.1421,85.3304,85.1164,85.2961,10854.0
2018-04-17 10:00:00,99.67,99.84,99.61,99.79,14557.0,85.2961,85.4416,85.2448,85.3988,14557.0
2018-04-17 10:05:00,99.72,99.73,99.59,99.67,10205.0,85.3389,85.3475,85.2277,85.2961,10205.0
2018-04-17 10:10:00,99.69,99.71,99.55,99.59,10532.0,85.3133,85.3304,85.1934,85.2277,10532.0
2018-04-17 10:15:00,99.64,99.68,99.52,99.63,23574.0,85.2705,85.3047,85.1678,85.2619,23574.0
2018-04-17 10:20:00,99.6,99.61,99.24,99.45,16350.0,85.2362,85.2448,84.9282,85.1079,16350.0
2018-04-17 10:25:00,99.39,99.45,99.11,99.2,9595.0,85.0565,85.1079,84.8169,84.8939,9595.0
2018-04-17 10:30:00,99.23,99.26,99.05,99.26,11391.0,84.9196,84.9453,84.7656,84.9453,11391.0
2018-04-17 10:35:00,99.26,99.27,99.16,99.25,8926.0,84.9453,84.9538,84.8597,84.9367,8926.0
2018-04-17 10:40:00,99.26,99.31,99.2,99.2,8960.0,84.9453,84.9881,84.8939,84.8939,8960.0
2018-04-17 10:45:00,99.21,99.26,99.1,99.1,3300.0,84.9025,84.9453,84.8083,84.8083,3300.0
2018-04-17 10:50:00,99.14,99.19,99.11,99.11,8439.0,84.8426,84.8854,84.8169,84.8169,8439.0
2018-04-17 10:55:00,99.13,99.13,99.01,99.06,4850.0,84.834,84.834,84.7313,84.7741,4850.0
2018-04-17 11:00:00,99.09,99.23,99.08,99.23,13432.0,84.7998,84.9196,84.7912,84.9196,13432.0
2018-04-17 11:05:00,99.27,99.42,99.24,99.26,8411.0,84.9538,85.0822,84.9282,84.9453,8411.0
2018-04-17 11:10:00,99.26,99.35,99.19,99.21,7738.0,84.9453,85.0223,84.8854,84.9025,7738.0
2018-04-17 11:15:00,99.24,99.29,99.15,99.25,7950.0,84.9282,84.9709,84.8511,84.9367,7950.0
2018-04-17 11:20:00,99.23,99.46,99.2,99.38,26166.0,84.9196,85.1164,84.8939,85.048,26166.0
2018-04-17 11:25:00,99.39,99.46,99.35,99.36,5499.0,85.0565,85.1164,85.0223,85.0308,5499.0
2018-04-17 11:30:00,99.33,99.35,99.2,99.2,4223.0,85.0052,85.0223,84.8939,84.8939,4223.0
2018-04-17 11:35:00,99.25,99.27,99.09,99.09,7200.0,84.9367,84.9538,84.7998,84.7998,7200.0
2018-04-17 11:40:00,99.11,99.13,98.96,99.04,7731.0,84.8169,84.834,84.6885,84.757,7731.0
2018-04-17 11:45:00,99.04,99.28,99.04,99.16,12726.0,84.757,84.9624,84.757,84.8597,12726.0
2018-04-17 11:50:00,99.16,99.21,99.05,99.16,5848.0,84.8597,84.9025,84.7656,84.8597,5848.0
2018-04-17 11:55:00,99.13,99.15,99.0,99.0,5068.0,84.834,84.8511,84.7228,84.7228,5068.0
2018-04-17 12:00:00,99.01,99.25,99.0,99.24,16909.0,84.7313,84.9367,84.7228,84.9282,16909.0
2018-04-17 12:05:00,99.24,99.32,99.18,99.18,5200.0,84.9282,84.9966,84.8768,84.8768,5200.0
2018-04-17 12:10:00,99.21,99.35,99.2,99.35,4115.0,84.9025,85.0223,84.8939,85.0223,4115.0
2018-04-17 12:15:00,99.39,99.39,99.27,99.35,15206.0,85.0565,85.0565,84.9538,85.0223,15206.0
2018-04-17 12:20:00,99.34,99.36,99.25,99.36,3020.0,85.0137,85.0308,84.9367,85.0308,3020.0
2018-04-17 12:25:00,99.35,99.38,99.33,99.35,2105.0,85.0223,85.048,85.0052,85.0223,2105.0
2018-04-17 12:30:00,99.34,99.41,99.33,99.41,19753.0,85.0137,85.0736,85.0052,85.0736,19753.0
2018-04-17 12:35:00,99.37,99.48,99.37,99.48,15356.0,85.0394,85.1335,85.0394,85.1335,15356.0
2018-04-17 12:40:00,99.48,99.55,99.44,99.47,11720.0,85.1335,85.1934,85.0993,85.125,11720.0
2018-04-17 12:45:00,99.45,99.46,99.34,99.37,2700.0,85.1079,85.1164,85.0137,85.0394,2700.0
2018-04-17 12:50:00,99.39,99.47,99.39,99.39,6933.0,85.0565,85.125,85.0565,85.0565,6933.0
2018-04-17 12:55:00,99.36,99.37,99.32,99.33,3500.0,85.0308,85.0394,84.9966,85.0052,3500.0
2018-04-17 13:00:00,99.34,99.48,99.31,99.48,3500.0,85.0137,85.1335,84.9881,85.1335,3500.0
2018-04-17 13:05:00,99.44,99.66,99.41,99.62,12533.0,85.0993,85.2876,85.0736,85.2534,12533.0
2018-04-17 13:10:00,99.62,99.62,99.5,99.5,3073.0,85.2534,85.2534,85.1507,85.1507,3073.0
2018-04-17 13:15:00,99.51,99.51,99.25,99.3,6442.0,85.1592,85.1592,84.9367,84.9795,6442.0
2018-04-17 13:20:00,99.29,99.37,99.29,99.37,2100.0,84.9709,85.0394,84.9709,85.0394,2100.0
2018-04-17 13:25:00,99.39,99.42,99.33,99.42,2682.0,85.0565,85.0822,85.0052,85.0822,2682.0
2018-04-17 13:30:00,99.5,99.5,99.42,99.47,4896.0,85.1507,85.1507,85.0822,85.125,4896.0
2018-04-17 13:35:00,99.47,99.53,99.46,99.48,6451.0,85.125,85.1763,85.1164,85.1335,6451.0
2018-04-17 13:40:00,99.52,99.52,99.4,99.46,7371.0,85.1678,85.1678,85.0651,85.1164,7371.0
2018-04-17 13:45:00,99.49,99.61,99.46,99.52,2519.0,85.1421,85.2448,85.1164,85.1678,2519.0
2018-04-17 13:50:00,99.5,99.51,99.42,99.47,3536.0,85.1507,85.1592,85.0822,85.125,3536.0
2018-04-17 13:55:00,99.52,99.6,99.48,99.6,2200.0,85.1678,85.2362,85.1335,85.2362,2200.0
2018-04-17 14:00:00,99.55,99.71,99.54,99.66,8092.0,85.1934,85.3304,85.1849,85.2876,8092.0
2018-04-17 14:05:00,99.64,99.68,99.6,99.64,5600.0,85.2705,85.3047,85.2362,85.2705,5600.0
2018-04-17 14:10:00,99.6,99.63,99.52,99.55,5750.0,85.2362,85.2619,85.1678,85.1934,5750.0
2018-04-17 14:15:00,99.53,99.67,99.52,99.59,8181.0,85.1763,85.2961,85.1678,85.2277,8181.0
2018-04-17 14:20:00,99.6,99.65,99.53,99.59,4940.0,85.2362,85.279,85.1763,85.2277,4940.0
2018-04-17 14:25:00,99.56,99.59,99.5,99.5,16050.0,85.202,85.2277,85.1507,85.1507,16050.0
2018-04-17 14:30:00,99.49,99.57,99.4,99.47,9685.0,85.1421,85.2106,85.0651,85.125,9685.0
2018-04-17 14:35:00,99.5,99.69,99.5,99.69,9350.0,85.1507,85.3133,85.1507,85.3133,9350.0
2018-04-17 14:40:00,99.67,99.78,99.66,99.72,9718.0,85.2961,85.3903,85.2876,85.3389,9718.0
2018-04-17 14:45:00,99.73,99.85,99.73,99.85,13099.0,85.3475,85.4502,85.3475,85.4502,13099.0
2018-04-17 14:50:00,99.82,99.86,99.74,99.78,8615.0,85.4245,85.4587,85.356,85.3903,8615.0
2018-04-17 14:55:00,99.79,99.79,99.7,99.74,5500.0,85.3988,85.3988,85.3218,85.356,5500.0
2018-04-17 15:00:00,99.72,99.73,99.42,99.56,39782.0,85.3389,85.3475,85.0822,85.202,39782.0
2018-04-17 15:05:00,99.55,99.63,99.48,99.59,11218.0,85.1934,85.2619,85.1335,85.2277,11218.0
2018-04-17 15:10:00,99.62,99.68,99.61,99.61,10635.0,85.2534,85.3047,85.2448,85.2448,10635.0
2018-04-17 15:15:00,99.6,99.68,99.6,99.64,5581.0,85.2362,85.3047,85.2362,85.2705,5581.0
2018-04-17 15:20:00,99.63,99.69,99.62,99.62,6559.0,85.2619,85.3133,85.2534,85.2534,6559.0
2018-04-17 15:25:00,99.62,99.65,99.53,99.54,7920.0,85.2534,85.279,85.1763,85.1849,7920.0
2018-04-17 15:30:00,99.53,99.66,99.53,99.63,13674.0,85.1763,85.2876,85.1763,85.2619,13674.0
2018-04-17 15:35:00,99.63,99.73,99.62,99.67,20758.0,85.2619,85.3475,85.2534,85.2961,20758.0
2018-04-17 15:40:00,99.67,99.67,99.58,99.6,24670.0,85.2961,85.2961,85.2191,85.2362,24670.0
2018-04-17 15:45:00,99.6,99.64,99.52,99.62,26284.0,85.2362,85.2705,85.1678,85.2534,26284.0
2018-04-17 15:50:00,99.64,99.7,99.48,99.52,38518.0,85.2705,85.3218,85.1335,85.1678,38518.0
2018-04-17 15:55:00,99.51,99.59,99.36,99.44,129069.0,85.1592,85.2277,85.0308,85.0993,129069.0
2018-04-18 09:30:00,99.21,99.5,98.35,98.35,39759.0,84.9025,85.1507,84.1665,84.1665,39759.0
2018-04-18 09:35:00,98.23,98.61,98.2,98.22,13395.0,84.0638,84.389,84.0381,84.0553,13395.0
2018-04-18 09:40:00,98.23,98.53,98.09,98.48,8318.0,84.0638,84.3205,83.944,84.2778,8318.0
2018-04-18 09:45:00,98.29,98.56,98.15,98.56,8734.0,84.1152,84.3462,83.9953,84.3462,8734.0
2018-04-18 09:50:00,98.53,98.62,98.22,98.24,3757.0,84.3205,84.3976,84.0553,84.0724,3757.0
2018-04-18 09:55:00,98.22,98.3,98.14,98.2,6367.0,84.0553,84.1237,83.9868,84.0381,6367.0
2018-04-18 10:00:00,98.16,98.23,97.92,98.12,8303.0,84.0039,84.0638,83.7985,83.9697,8303.0
2018-04-18 10:05:00,98.11,98.34,98.04,98.34,10007.0,83.9611,84.1579,83.9012,84.1579,10007.0
2018-04-18 10:10:00,98.34,98.46,98.2,98.32,13837.0,84.1579,84.2606,84.0381,84.1408,13837.0
2018-04-18 10:15:00,98.41,98.68,98.33,98.66,8524.0,84.2179,84.4489,84.1494,84.4318,8524.0
2018-04-18 10:20:00,98.71,98.8,98.66,98.67,8269.0,84.4746,84.5516,84.4318,84.4404,8269.0
2018-04-18 10:25:00,98.78,98.93,98.71,98.86,7661.0,84.5345,84.6629,84.4746,84.603,7661.0
2018-04-18 10:30:00,98.89,98.95,98.77,98.85,19808.0,84.6286,84.68,84.5259,84.5944,19808.0
2018-04-18 10:35:00,98.84,98.94,98.69,98.8,48368.0,84.5858,84.6714,84.4575,84.5516,48368.0
2018-04-18 10:40:00,98.78,99.11,98.77,99.06,52417.0,84.5345,84.8169,84.5259,84.7741,52417.0
2018-04-18 10:45:00,99.03,99.19,98.83,99.17,34748.0,84.7484,84.8854,84.5773,84.8682,34748.0
2018-04-18 10:50:00,99.17,99.38,99.17,99.33,11815.0,84.8682,85.048,84.8682,85.0052,11815.0
2018-04-18 10:55:00,99.33,99.54,99.28,99.3,23406.0,85.0052,85.1849,84.9624,84.9795,23406.0
2018-04-18 11:00:00,99.36,99.38,99.19,99.29,11825.0,85.0308,85.048,84.8854,84.9709,11825.0
2018-04-18 11:05:00,99.28,99.51,99.17,99.45,30468.0,84.9624,85.1592,84.8682,85.1079,30468.0
2018-04-18 11:10:00,99.47,99.53,99.37,99.45,15800.0,85.125,85.1763,85.0394,85.1079,15800.0
2018-04-18 11:15:00,99.44,99.53,99.37,99.53,10187.0,85.0993,85.1763,85.0394,85.1763,10187.0
2018-04-18 11:20:00,99.53,99.62,99.49,99.52,8506.0,85.1763,85.2534,85.1421,85.1678,8506.0
2018-04-18 11:25:00,99.49,99.71,99.46,99.66,14495.0,85.1421,85.3304,85.1164,85.2876,14495.0
2018-04-18 11:30:00,99.7,99.73,99.61,99.67,11800.0,85.3218,85.3475,85.2448,85.2961,11800.0
2018-04-18 11:35:00,99.67,99.69,99.52,99.54,3511.0,85.2961,85.3133,85.1678,85.1849,3511.0
2018-04-18 11:40:00,99.55,99.55,99.36,99.37,6500.0,85.1934,85.1934,85.0308,85.0394,6500.0
2018-04-18 11:45:00,99.32,99.41,99.26,99.26,6220.0,84.9966,85.0736,84.9453,84.9453,6220.0
2018-04-18 11:50:00,99.3,99.6,99.27,99.6,5796.0,84.9795,85.2362,84.9538,85.2362,5796.0
2018-04-18 11:55:00,99.55,99.55,99.38,99.48,4083.0,85.1934,85.1934,85.048,85.1335,4083.0
2018-04-18 12:00:00,99.52,99.61,99.5,99.59,3070.0,85.1678,85.2448,85.1507,85.2277,3070.0
2018-04-18 12:05:00,99.56,99.6,99.51,99.51,3849.0,85.202,85.2362,85.1592,85.1592,3849.0
2018-04-18 12:10:00,99.53,99.61,99.52,99.55,4837.0,85.1763,85.2448,85.1678,85.1934,4837.0
2018-04-18 12:15:00,99.58,99.64,99.55,99.6,3400.0,85.2191,85.2705,85.1934,85.2362,3400.0
2018-04-18 12:20:00,99.62,99.63,99.51,99.62,2994.0,85.2534,85.2619,85.1592,85.2534,2994.0
2018-04-18 12:25:00,99.6,99.65,99.55,99.59,4700.0,85.2362,85.279,85.1934,85.2277,4700.0
2018-04-18 12:30:00,99.58,99.64,99.54,99.6,3491.0,85.2191,85.2705,85.1849,85.2362,3491.0
2018-04-18 12:35:00,99.57,99.57,99.4,99.4,4800.0,85.2106,85.2106,85.0651,85.0651,4800.0
2018-04-18 12:40:00,99.37,99.47,99.35,99.38,5900.0,85.0394,85.125,85.0223,85.048,5900.0
2018-04-18 12:45:00,99.37,99.48,99.37,99.42,3245.0,85.0394,85.1335,85.0394,85.0822,3245.0
2018-04-18 12:50:00,99.45,99.5,99.42,99.47,4376.0,85.1079,85.1507,85.0822,85.125,4376.0
2018-04-18 12:55:00,99.46,99.58,99.44,99.53,2700.0,85.1164,85.2191,85.0993,85.1763,2700.0
2018-04-18 13:00:00,99.52,99.58,99.5,99.54,5859.0,85.1678,85.2191,85.1507,85.1849,5859.0
2018-04-18 13:05:00,99.53,99.56,99.45,99.48,5082.0,85.1763,85.202,85.1079,85.1335,5082.0
2018-04-18 13:10:00,99.51,99.59,99.46,99.57,2403.0,85.1592,85.2277,85.1164,85.2106,2403.0
2018-04-18 13:15:00,99.56,99.56,99.45,99.51,3799.0,85.202,85.202,85.1079,85.1592,3799.0
2018-04-18 13:20:00,99.5,99.63,99.43,99.43,7892.0,85.1507,85.2619,85.0908,85.0908,7892.0
2018-04-18 13:25:00,99.41,99.45,99.37,99.42,5400.0,85.0736,85.1079,85.0394,85.0822,5400.0
2018-04-18 13:30:00,99.42,99.43,99.3,99.37,8859.0,85.0822,85.0908,84.9795,85.0394,8859.0
2018-04-18 13:35:00,99.37,99.41,99.37,99.37,3500.0,85.0394,85.0736,85.0394,85.0394,3500.0
2018-04-18 13:40:00,99.37,99.37,99.28,99.32,6107.0,85.0394,85.0394,84.9624,84.9966,6107.0
2018-04-18 13:45:00,99.32,99.35,99.23,99.3,8857.0,84.9966,85.0223,84.9196,84.9795,8857.0
2018-04-18 13:50:00,99.33,99.33,99.27,99.27,1400.0,85.0052,85.0052,84.9538,84.9538,1400.0
2018-04-18 13:55:00,99.27,99.29,99.2,99.23,7709.0,84.9538,84.9709,84.8939,84.9196,7709.0
2018-04-18 14:00:00,99.23,99.24,99.14,99.24,3000.0,84.9196,84.9282,84.8426,84.9282,3000.0
2018-04-18 14:05:00,99.28,99.33,99.28,99.28,5781.0,84.9624,85.0052,84.9624,84.9624,5781.0
2018-04-18 14:10:00,99.3,99.41,99.29,99.39,8482.0,84.9795,85.0736,84.9709,85.0565,8482.0
2018-04-18 14:15:00,99.4,99.42,99.36,99.42,4900.0,85.0651,85.0822,85.0308,85.0822,4900.0
2018-04-18 14:20:00,99.39,99.58,99.39,99.4,8904.0,85.0565,85.2191,85.0565,85.0651,8904.0
2018-04-18 14:25:00,99.36,99.43,99.3,99.4,4325.0,85.0308,85.0908,84.9795,85.0651,4325.0
2018-04-18 14:30:00,99.43,99.5,99.36,99.41,3900.0,85.0908,85.1507,85.0308,85.0736,3900.0
2018-04-18 14:35:00,99.38,99.41,99.27,99.27,6124.0,85.048,85.0736,84.9538,84.9538,6124.0
2018-04-18 14:40:00,99.27,99.4,99.15,99.17,13320.0,84.9538,85.0651,84.8511,84.8682,13320.0
2018-04-18 14:45:00,99.2,99.26,99.12,99.26,11403.0,84.8939,84.9453,84.8255,84.9453,11403.0
2018-04-18 14:50:00,99.29,99.32,99.24,99.31,10021.0,84.9709,84.9966,84.9282,84.9881,10021.0
2018-04-18 14:55:00,99.31,99.49,99.29,99.29,11690.0,84.9881,85.1421,84.9709,84.9709,11690.0
2018-04-18 15:00:00,99.3,99.39,99.22,99.39,6900.0,84.9795,85.0565,84.911,85.0565,6900.0
2018-04-18 15:05:00,99.39,99.46,99.34,99.4,6100.0,85.0565,85.1164,85.0137,85.0651,6100.0
2018-04-18 15:10:00,99.39,99.47,99.35,99.39,7301.0,85.0565,85.125,85.0223,85.0565,7301.0
2018-04-18 15:15:00,99.39,99.47,99.36,99.43,5184.0,85.0565,85.125,85.0308,85.0908,5184.0
2018-04-18 15:20:00,99.44,99.52,99.34,99.35,5980.0,85.0993,85.1678,85.0137,85.0223,5980.0
2018-04-18 15:25:00,99.35,99.38,99.29,99.37,8992.0,85.0223,85.048,84.9709,85.0394,8992.0
2018-04-18 15:30:00,99.37,99.39,99.31,99.37,12205.0,85.0394,85.0565,84.9881,85.0394,12205.0
2018-04-18 15:35:00,99.38,99.38,99.17,99.17,10222.0,85.048,85.048,84.8682,84.8682,10222.0
2018-04-18 15:40:00,99.18,99.18,99.06,99.11,14512.0,84.8768,84.8768,84.7741,84.8169,14512.0
2018-04-18 15:45:00,99.09,99.21,98.91,98.91,32204.0,84.7998,84.9025,84.6457,84.6457,32204.0
2018-04-18 15:50:00,98.9,99.05,98.83,98.97,34505.0,84.6372,84.7656,84.5773,84.6971,34505.0
2018-04-18 15:55:00,98.98,99.01,98.89,98.97,57910.0,84.7057,84.7313,84.6286,84.6971,57910.0
2018-04-19 09:30:00,97.22,97.24,95.6,95.9,161303.0,83.1995,83.2166,81.8131,82.0698,161303.0
2018-04-19 09:35:00,95.88,96.19,95.76,95.8,75125.0,82.0527,82.318,81.95,81.9843,75125.0
2018-04-19 09:40:00,95.8,95.87,95.13,95.22,139569.0,81.9843,82.0442,81.4109,81.4879,139569.0
2018-04-19 09:45:00,95.27,95.33,94.72,94.8,61962.0,81.5307,81.582,81.06,81.1285,61962.0
2018-04-19 09:50:00,94.85,95.09,94.7,95.02,88212.0,81.1713,81.3766,81.0429,81.3167,88212.0
2018-04-19 09:55:00,95.01,95.51,94.92,95.42,35436.0,81.3082,81.7361,81.2312,81.6591,35436.0
2018-04-19 10:00:00,95.37,95.39,94.86,95.16,32283.0,81.6163,81.6334,81.1798,81.4365,32283.0
2018-04-19 10:05:00,95.16,95.24,94.95,95.17,23212.0,81.4365,81.505,81.2568,81.4451,23212.0
2018-04-19 10:10:00,95.17,95.54,94.85,95.5,29099.0,81.4451,81.7617,81.1713,81.7275,29099.0
2018-04-19 10:15:00,95.48,95.73,95.35,95.57,35080.0,81.7104,81.9243,81.5991,81.7874,35080.0
2018-04-19 10:20:00,95.58,95.58,95.2,95.39,23674.0,81.796,81.796,81.4708,81.6334,23674.0
2018-04-19 10:25:00,95.34,95.42,95.15,95.16,24491.0,81.5906,81.6591,81.428,81.4365,24491.0
2018-04-19 10:30:00,95.16,95.16,94.8,95.11,25955.0,81.4365,81.4365,81.1285,81.3938,25955.0
2018-04-19 10:35:00,95.11,95.22,94.94,95.21,25960.0,81.3938,81.4879,81.2483,81.4793,25960.0
2018-04-19 10:40:00,95.23,95.28,94.93,94.95,27832.0,81.4965,81.5392,81.2397,81.2568,27832.0
2018-04-19 10:45:00,94.96,95.03,94.85,94.96,41648.0,81.2654,81.3253,81.1713,81.2654,41648.0
2018-04-19 10:50:00,94.99,94.99,94.36,94.6,62394.0,81.2911,81.2911,80.7519,80.9573,62394.0
2018-04-19 10:55:00,94.58,94.62,94.34,94.62,18522.0,80.9402,80.9744,80.7348,80.9744,18522.0
2018-04-19 11:00:00,94.6,94.63,93.79,94.17,44154.0,80.9573,80.983,80.2641,80.5893,44154.0
2018-04-19 11:05:00,94.15,94.29,93.99,94.08,17156.0,80.5722,80.692,80.4353,80.5123,17156.0
2018-04-19 11:10:00,94.1,94.11,93.74,93.79,20272.0,80.5294,80.538,80.2213,80.2641,20272.0
2018-04-19 11:15:00,93.81,94.36,93.77,94.33,19452.0,80.2812,80.7519,80.247,80.7262,19452.0
2018-04-19 11:20:00,94.33,94.53,94.17,94.53,23441.0,80.7262,80.8974,80.5893,80.8974,23441.0
2018-04-19 11:25:00,94.6,94.73,94.53,94.7,18538.0,80.9573,81.0686,80.8974,81.0429,18538.0
2018-04-19 11:30:00,94.65,94.93,94.65,94.76,29636.0,81.0001,81.2397,81.0001,81.0942,29636.0
2018-04-19 11:35:00,94.78,94.83,94.54,94.54,10242.0,81.1114,81.1541,80.906,80.906,10242.0
2018-04-19 11:40:00,94.53,94.59,94.4,94.56,8164.0,80.8974,80.9488,80.7862,80.9231,8164.0
2018-04-19 11:45:00,94.6,94.6,94.17,94.28,14857.0,80.9573,80.9573,80.5893,80.6835,14857.0
2018-04-19 11:50:00,94.31,94.31,93.95,94.13,33124.0,80.7091,80.7091,80.401,80.5551,33124.0
2018-04-19 11:55:00,94.13,94.22,93.91,93.93,31764.0,80.5551,80.6321,80.3668,80.3839,31764.0
2018-04-19 12:00:00,93.98,94.1,93.9,94.01,9109.0,80.4267,80.5294,80.3583,80.4524,9109.0
2018-04-19 12:05:00,94.05,94.09,93.85,94.03,18318.0,80.4866,80.5209,80.3155,80.4695,18318.0
2018-04-19 12:10:00,94.03,94.24,93.94,94.24,29056.0,80.4695,80.6492,80.3925,80.6492,29056.0
2018-04-19 12:15:00,94.29,94.3,94.02,94.08,35431.0,80.692,80.7006,80.461,80.5123,35431.0
2018-04-19 12:20:00,94.08,94.28,94.08,94.18,21101.0,80.5123,80.6835,80.5123,80.5979,21101.0
2018-04-19 12:25:00,94.22,94.32,94.16,94.21,13852.0,80.6321,80.7177,80.5808,80.6236,13852.0
2018-04-19 12:30:00,94.19,94.34,94.17,94.34,12976.0,80.6064,80.7348,80.5893,80.7348,12976.0
2018-04-19 12:35:00,94.35,94.4,94.3,94.31,42017.0,80.7434,80.7862,80.7006,80.7091,42017.0
2018-04-19 12:40:00,94.33,94.35,94.23,94.29,20101.0,80.7262,80.7434,80.6407,80.692,20101.0
2018-04-19 12:45:00,94.29,94.36,94.22,94.3,29871.0,80.692,80.7519,80.6321,80.7006,29871.0
2018-04-19 12:50:00,94.31,94.43,94.29,94.43,25459.0,80.7091,80.8118,80.692,80.8118,25459.0
2018-04-19 12:55:00,94.4,94.43,94.31,94.34,10207.0,80.7862,80.8118,80.7091,80.7348,10207.0
2018-04-19 13:00:00,94.34,94.34,94.23,94.3,8527.0,80.7348,80.7348,80.6407,80.7006,8527.0
2018-04-19 13:05:00,94.33,94.38,94.15,94.22,9306.0,80.7262,80.769,80.5722,80.6321,9306.0
2018-04-19 13:10:00,94.2,94.2,93.96,94.06,15083.0,80.615,80.615,80.4096,80.4952,15083.0
2018-04-19 13:15:00,94.02,94.2,94.01,94.17,12272.0,80.461,80.615,80.4524,80.5893,12272.0
2018-04-19 13:20:00,94.21,94.25,94.12,94.21,12038.0,80.6236,80.6578,80.5465,80.6236,12038.0
2018-04-19 13:25:00,94.17,94.26,94.06,94.07,15863.0,80.5893,80.6663,80.4952,80.5037,15863.0
2018-04-19 13:30:00,94.08,94.19,94.05,94.05,8301.0,80.5123,80.6064,80.4866,80.4866,8301.0
2018-04-19 13:35:00,94.02,94.12,93.95,94.09,8128.0,80.461,80.5465,80.401,80.5209,8128.0
2018-04-19 13:40:00,94.1,94.22,94.07,94.21,12467.0,80.5294,80.6321,80.5037,80.6236,12467.0
2018-04-19 13:45:00,94.24,94.3,94.15,94.16,9802.0,80.6492,80.7006,80.5722,80.5808,9802.0
2018-04-19 13:50:00,94.18,94.21,94.14,94.19,3816.0,80.5979,80.6236,80.5636,80.6064,3816.0
2018-04-19 13:55:00,94.15,94.17,94.09,94.14,6237.0,80.5722,80.5893,80.5209,80.5636,6237.0
2018-04-19 14:00:00,94.14,94.2,94.05,94.05,6891.0,80.5636,80.615,80.4866,80.4866,6891.0
2018-04-19 14:05:00,94.02,94.04,93.86,93.98,11305.0,80.461,80.4781,80.324,80.4267,11305.0
2018-04-19 14:10:00,94.0,94.09,93.94,94.03,11987.0,80.4438,80.5209,80.3925,80.4695,11987.0
2018-04-19 14:15:00,94.01,94.04,93.9,93.9,6618.0,80.4524,80.4781,80.3583,80.3583,6618.0
2018-04-19 14:20:00,93.92,93.98,93.78,93.84,13085.0,80.3754,80.4267,80.2556,80.3069,13085.0
2018-04-19 14:25:00,93.89,93.93,93.73,93.93,13222.0,80.3497,80.3839,80.2128,80.3839,13222.0
2018-04-19 14:30:00,93.87,94.07,93.83,94.0,25010.0,80.3326,80.5037,80.2984,80.4438,25010.0
2018-04-19 14:35:00,94.01,94.07,93.95,94.04,9704.0,80.4524,80.5037,80.401,80.4781,9704.0
2018-04-19 14:40:00,94.05,94.13,94.01,94.13,11407.0,80.4866,80.5551,80.4524,80.5551,11407.0
2018-04-19 14:45:00,94.13,94.23,94.08,94.1,9992.0,80.5551,80.6407,80.5123,80.5294,9992.0
2018-04-19 14:50:00,94.08,94.09,94.05,94.06,6549.0,80.5123,80.5209,80.4866,80.4952,6549.0
2018-04-19 14:55:00,94.07,94.17,94.07,94.15,19486.0,80.5037,80.5893,80.5037,80.5722,19486.0
2018-04-19 15:00:00,94.16,94.17,94.11,94.17,25565.0,80.5808,80.5893,80.538,80.5893,25565.0
2018-04-19 15:05:00,94.13,94.23,94.09,94.2,20412.0,80.5551,80.6407,80.5209,80.615,20412.0
2018-04-19 15:10:00,94.2,94.21,94.03,94.07,19260.0,80.615,80.6236,80.4695,80.5037,19260.0
2018-04-19 15:15:00,94.06,94.24,93.97,94.24,58157.0,80.4952,80.6492,80.4182,80.6492,58157.0
2018-04-19 15:20:00,94.22,94.31,94.07,94.08,24604.0,80.6321,80.7091,80.5037,80.5123,24604.0
2018-04-19 15:25:00,94.06,94.06,93.91,93.92,13024.0,80.4952,80.4952,80.3668,80.3754,13024.0
2018-04-19 15:30:00,93.92,93.98,93.85,93.98,32638.0,80.3754,80.4267,80.3155,80.4267,32638.0
2018-04-19 15:35:00,93.98,94.23,93.98,94.07,52331.0,80.4267,80.6407,80.4267,80.5037,52331.0
2018-04-19 15:40:00,94.05,94.11,93.96,94.08,34543.0,80.4866,80.538,80.4096,80.5123,34543.0
2018-04-19 15:45:00,94.09,94.13,93.99,94.03,57241.0,80.5209,80.5551,80.4353,80.4695,57241.0
2018-04-19 15:50:00,94.04,94.07,93.87,93.94,64245.0,80.4781,80.5037,80.3326,80.3925,64245.0
2018-04-19 15:55:00,93.93,93.95,93.81,93.88,100318.0,80.3839,80.401,80.2812,80.3411,100318.0
2018-04-20 09:30:00,93.37,93.7,92.54,93.43,175886.0,79.9047,80.1871,79.1944,79.956,175886.0
2018-04-20 09:35:00,93.49,93.59,92.7,92.79,35104.0,80.0074,80.093,79.3313,79.4083,35104.0
2018-04-20 09:40:00,92.71,93.37,92.57,92.88,29987.0,79.3399,79.9047,79.2201,79.4854,29987.0
2018-04-20 09:45:00,92.94,92.97,92.47,92.47,36199.0,79.5367,79.5624,79.1345,79.1345,36199.0
2018-04-20 09:50:00,92.5,92.66,91.75,91.9,76910.0,79.1602,79.2971,78.5183,78.6467,76910.0
2018-04-20 09:55:00,91.9,92.23,91.69,92.01,44945.0,78.6467,78.9291,78.467,78.7408,44945.0
2018-04-20 10:00:00,92.08,92.21,91.72,91.74,30184.0,78.8007,78.912,78.4926,78.5098,30184.0
2018-04-20 10:05:00,91.77,91.97,91.59,91.66,27828.0,78.5354,78.7066,78.3814,78.4413,27828.0
2018-04-20 10:10:00,91.7,91.9,91.65,91.75,21825.0,78.4755,78.6467,78.4327,78.5183,21825.0
2018-04-20 10:15:00,91.75,91.98,91.72,91.87,22120.0,78.5183,78.7152,78.4926,78.621,22120.0
2018-04-20 10:20:00,91.88,91.88,91.64,91.69,50828.0,78.6296,78.6296,78.4242,78.467,50828.0
2018-04-20 10:25:00,91.68,91.91,91.67,91.91,55384.0,78.4584,78.6552,78.4499,78.6552,55384.0
2018-04-20 10:30:00,91.92,92.1,91.69,92.0,23288.0,78.6638,78.8178,78.467,78.7323,23288.0
2018-04-20 10:35:00,92.03,92.34,91.99,92.31,45954.0,78.7579,79.0232,78.7237,78.9976,45954.0
2018-04-20 10:40:00,92.31,92.34,91.94,92.02,39117.0,78.9976,79.0232,78.6809,78.7494,39117.0
2018-04-20 10:45:00,92.04,92.15,91.9,91.96,11908.0,78.7665,78.8606,78.6467,78.698,11908.0
2018-04-20 10:50:00,91.98,91.98,91.62,91.75,19091.0,78.7152,78.7152,78.4071,78.5183,19091.0
2018-04-20 10:55:00,91.79,91.86,91.73,91.8,10201.0,78.5526,78.6125,78.5012,78.5611,10201.0
2018-04-20 11:00:00,91.77,91.77,91.41,91.48,33282.0,78.5354,78.5354,78.2274,78.2873,33282.0
2018-04-20 11:05:00,91.46,91.57,91.35,91.51,19672.0,78.2701,78.3643,78.176,78.3129,19672.0
2018-04-20 11:10:00,91.49,91.53,91.3,91.41,23722.0,78.2958,78.33,78.1332,78.2274,23722.0
2018-04-20 11:15:00,91.43,91.47,91.12,91.16,29555.0,78.2445,78.2787,77.9792,78.0134,29555.0
2018-04-20 11:20:00,91.16,91.16,90.72,90.78,46847.0,78.0134,78.0134,77.6369,77.6882,46847.0
2018-04-20 11:25:00,90.78,90.88,90.38,90.41,69451.0,77.6882,77.7738,77.3459,77.3716,69451.0
2018-04-20 11:30:00,90.43,90.87,90.41,90.86,46022.0,77.3887,77.7652,77.3716,77.7567,46022.0
2018-04-20 11:35:00,90.88,91.22,90.77,91.21,53371.0,77.7738,78.0648,77.6797,78.0562,53371.0
2018-04-20 11:40:00,91.23,91.34,91.13,91.16,28800.0,78.0733,78.1674,77.9877,78.0134,28800.0
2018-04-20 11:45:00,91.15,91.15,90.67,90.67,59070.0,78.0048,78.0048,77.5941,77.5941,59070.0
2018-04-20 11:50:00,90.66,91.25,90.6,90.94,107845.0,77.5855,78.0904,77.5342,77.8251,107845.0
2018-04-20 11:55:00,90.96,91.21,90.68,91.09,91791.0,77.8423,78.0562,77.6026,77.9535,91791.0
2018-04-20 12:00:00,91.11,91.24,90.61,91.16,71194.0,77.9706,78.0819,77.5427,78.0134,71194.0
2018-04-20 12:05:00,91.08,91.52,91.08,91.46,34963.0,77.9449,78.3215,77.9449,78.2701,34963.0
2018-04-20 12:10:00,91.5,91.51,91.0,91.04,25985.0,78.3044,78.3129,77.8765,77.9107,25985.0
2018-04-20 12:15:00,91.06,91.09,90.58,90.61,34680.0,77.9278,77.9535,77.5171,77.5427,34680.0
2018-04-20 12:20:00,90.61,90.83,90.53,90.75,56018.0,77.5427,77.731,77.4743,77.6625,56018.0
2018-04-20 12:25:00,90.76,90.84,90.71,90.78,56481.0,77.6711,77.7396,77.6283,77.6882,56481.0
2018-04-20 12:30:00,90.77,90.94,90.65,90.8,67732.0,77.6797,77.8251,77.577,77.7053,67732.0
2018-04-20 12:35:00,90.82,90.89,90.71,90.72,68857.0,77.7224,77.7823,77.6283,77.6369,68857.0
2018-04-20 12:40:00,90.72,90.79,90.66,90.68,92715.0,77.6369,77.6968,77.5855,77.6026,92715.0
2018-04-20 12:45:00,90.7,90.82,90.68,90.82,50097.0,77.6197,77.7224,77.6026,77.7224,50097.0
2018-04-20 12:50:00,90.78,90.87,90.69,90.84,51612.0,77.6882,77.7652,77.6112,77.7396,51612.0
2018-04-20 12:55:00,90.84,90.94,90.74,90.86,49169.0,77.7396,77.8251,77.654,77.7567,49169.0
2018-04-20 13:00:00,90.83,90.93,90.73,90.8,56480.0,77.731,77.8166,77.6454,77.7053,56480.0
2018-04-20 13:05:00,90.8,90.86,90.72,90.75,79995.0,77.7053,77.7567,77.6369,77.6625,79995.0
2018-04-20 13:10:00,90.74,91.0,90.72,90.94,73926.0,77.654,77.8765,77.6369,77.8251,73926.0
2018-04-20 13:15:00,90.97,91.03,90.87,90.92,37748.0,77.8508,77.9022,77.7652,77.808,37748.0
2018-04-20 13:20:00,90.96,91.1,90.94,91.02,24285.0,77.8423,77.9621,77.8251,77.8936,24285.0
2018-04-20 13:25:00,91.07,91.09,90.92,90.97,37849.0,77.9364,77.9535,77.808,77.8508,37849.0
2018-04-20 13:30:00,90.97,91.01,90.89,90.99,33245.0,77.8508,77.885,77.7823,77.8679,33245.0
2018-04-20 13:35:00,90.99,91.31,90.99,91.26,63911.0,77.8679,78.1418,77.8679,78.099,63911.0
2018-04-20 13:40:00,91.28,91.5,91.28,91.36,50661.0,78.1161,78.3044,78.1161,78.1846,50661.0
2018-04-20 13:45:00,91.38,91.5,91.37,91.41,46472.0,78.2017,78.3044,78.1931,78.2274,46472.0
2018-04-20 13:50:00,91.44,91.81,91.41,91.72,31388.0,78.253,78.5697,78.2274,78.4926,31388.0
2018-04-20 13:55:00,91.71,91.75,91.58,91.59,19800.0,78.4841,78.5183,78.3728,78.3814,19800.0
2018-04-20 14:00:00,91.55,91.61,91.44,91.56,34533.0,78.3472,78.3985,78.253,78.3557,34533.0
2018-04-20 14:05:00,91.56,91.6,91.41,91.44,30995.0,78.3557,78.39,78.2274,78.253,30995.0
2018-04-20 14:10:00,91.41,91.5,91.38,91.49,30241.0,78.2274,78.3044,78.2017,78.2958,30241.0
2018-04-20 14:15:00,91.48,91.49,91.36,91.36,30619.0,78.2873,78.2958,78.1846,78.1846,30619.0
2018-04-20 14:20:00,91.36,91.36,91.13,91.18,70127.0,78.1846,78.1846,77.9877,78.0305,70127.0
2018-04-20 14:25:00,91.18,91.2,91.02,91.02,60468.0,78.0305,78.0476,77.8936,77.8936,60468.0
2018-04-20 14:30:00,91.04,91.04,90.76,90.87,92603.0,77.9107,77.9107,77.6711,77.7652,92603.0
2018-04-20 14:35:00,90.84,91.02,90.8,91.01,34193.0,77.7396,77.8936,77.7053,77.885,34193.0
2018-04-20 14:40:00,91.02,91.03,90.93,90.99,17436.0,77.8936,77.9022,77.8166,77.8679,17436.0
2018-04-20 14:45:00,91.0,91.03,90.86,90.95,35040.0,77.8765,77.9022,77.7567,77.8337,35040.0
2018-04-20 14:50:00,90.95,90.95,90.83,90.88,44172.0,77.8337,77.8337,77.731,77.7738,44172.0
2018-04-20 14:55:00,90.88,90.96,90.83,90.96,55018.0,77.7738,77.8423,77.731,77.8423,55018.0
2018-04-20 15:00:00,90.96,90.96,90.82,90.84,29038.0,77.8423,77.8423,77.7224,77.7396,29038.0
2018-04-20 15:05:00,90.82,90.83,90.75,90.77,30408.0,77.7224,77.731,77.6625,77.6797,30408.0
2018-04-20 15:10:00,90.77,90.92,90.76,90.87,59540.0,77.6797,77.808,77.6711,77.7652,59540.0
2018-04-20 15:15:00,90.88,90.92,90.81,90.85,68012.0,77.7738,77.808,77.7139,77.7481,68012.0
2018-04-20 15:20:00,90.85,90.9,90.82,90.9,38222.0,77.7481,77.7909,77.7224,77.7909,38222.0
2018-04-20 15:25:00,90.89,90.98,90.89,90.96,43295.0,77.7823,77.8594,77.7823,77.8423,43295.0
2018-04-20 15:30:00,90.96,90.98,90.88,90.94,78290.0,77.8423,77.8594,77.7738,77.8251,78290.0
2018-04-20 15:35:00,90.95,91.0,90.88,90.97,52353.0,77.8337,77.8765,77.7738,77.8508,52353.0
2018-04-20 15:40:00,90.95,91.06,90.94,91.06,49000.0,77.8337,77.9278,77.8251,77.9278,49000.0
2018-04-20 15:45:00,91.03,91.05,90.94,91.05,61267.0,77.9022,77.9193,77.8251,77.9193,61267.0
2018-04-20 15:50:00,91.05,91.36,91.0,91.15,117014.0,77.9193,78.1846,77.8765,78.0048,117014.0
2018-04-20 15:55:00,91.16,91.21,91.09,91.18,213359.0,78.0134,78.0562,77.9535,78.0305,213359.0
2018-04-23 09:30:00,91.5,91.67,91.13,91.47,60853.0,78.3044,78.4499,77.9877,78.2787,60853.0
2018-04-23 09:35:00,91.45,91.64,91.37,91.57,15290.0,78.2616,78.4242,78.1931,78.3643,15290.0
2018-04-23 09:40:00,91.52,91.64,91.38,91.57,15680.0,78.3215,78.4242,78.2017,78.3643,15680.0
2018-04-23 09:45:00,91.54,91.59,91.22,91.33,17516.0,78.3386,78.3814,78.0648,78.1589,17516.0
2018-04-23 09:50:00,91.27,91.27,90.94,91.04,49956.0,78.1075,78.1075,77.8251,77.9107,49956.0
2018-04-23 09:55:00,91.07,91.73,91.07,91.69,28819.0,77.9364,78.5012,77.9364,78.467,28819.0
2018-04-23 10:00:00,91.69,91.75,91.42,91.5,15486.0,78.467,78.5183,78.2359,78.3044,15486.0
2018-04-23 10:05:00,91.5,91.62,91.36,91.55,16357.0,78.3044,78.4071,78.1846,78.3472,16357.0
2018-04-23 10:10:00,91.58,91.58,91.22,91.29,17049.0,78.3728,78.3728,78.0648,78.1247,17049.0
2018-04-23 10:15:00,91.28,91.34,91.14,91.19,18543.0,78.1161,78.1674,77.9963,78.0391,18543.0
2018-04-23 10:20:00,91.22,91.39,91.15,91.39,68659.0,78.0648,78.2102,78.0048,78.2102,68659.0
2018-04-23 10:25:00,91.42,91.56,91.31,91.43,14334.0,78.2359,78.3557,78.1418,78.2445,14334.0
2018-04-23 10:30:00,91.41,91.56,91.27,91.56,16146.0,78.2274,78.3557,78.1075,78.3557,16146.0
2018-04-23 10:35:00,91.52,91.55,91.29,91.43,19129.0,78.3215,78.3472,78.1247,78.2445,19129.0
2018-04-23 10:40:00,91.4,91.5,91.29,91.5,31617.0,78.2188,78.3044,78.1247,78.3044,31617.0
2018-04-23 10:45:00,91.53,91.71,91.53,91.68,16150.0,78.33,78.4841,78.33,78.4584,16150.0
2018-04-23 10:50:00,91.67,91.74,91.61,91.64,8084.0,78.4499,78.5098,78.3985,78.4242,8084.0
2018-04-23 10:55:00,91.6,91.75,91.5,91.61,12949.0,78.39,78.5183,78.3044,78.3985,12949.0
2018-04-23 11:00:00,91.58,91.68,91.51,91.54,6654.0,78.3728,78.4584,78.3129,78.3386,6654.0
2018-04-23 11:05:00,91.54,91.62,91.47,91.6,12790.0,78.3386,78.4071,78.2787,78.39,12790.0
2018-04-23 11:10:00,91.62,91.78,91.6,91.64,8379.0,78.4071,78.544,78.39,78.4242,8379.0
2018-04-23 11:15:00,91.67,91.76,91.62,91.71,7967.0,78.4499,78.5269,78.4071,78.4841,7967.0
2018-04-23 11:20:00,91.74,91.75,91.45,91.57,31249.0,78.5098,78.5183,78.2616,78.3643,31249.0
2018-04-23 11:25:00,91.56,91.62,91.46,91.53,16859.0,78.3557,78.4071,78.2701,78.33,16859.0
2018-04-23 11:30:00,91.52,91.57,91.45,91.48,9199.0,78.3215,78.3643,78.2616,78.2873,9199.0
2018-04-23 11:35:00,91.5,91.55,91.4,91.4,25941.0,78.3044,78.3472,78.2188,78.2188,25941.0
2018-04-23 11:40:00,91.42,91.48,91.31,91.31,19976.0,78.2359,78.2873,78.1418,78.1418,19976.0
2018-04-23 11:45:00,91.3,91.31,91.12,91.23,12877.0,78.1332,78.1418,77.9792,78.0733,12877.0
2018-04-23 11:50:00,91.23,91.32,91.17,91.2,8651.0,78.0733,78.1503,78.022,78.0476,8651.0
2018-04-23 11:55:00,91.2,91.31,91.08,91.22,13213.0,78.0476,78.1418,77.9449,78.0648,13213.0
2018-04-23 12:00:00,91.19,91.21,90.94,90.96,13295.0,78.0391,78.0562,77.8251,77.8423,13295.0
2018-04-23 12:05:00,90.97,91.0,90.44,90.48,79286.0,77.8508,77.8765,77.3972,77.4315,79286.0
2018-04-23 12:10:00,90.48,90.5,90.18,90.36,60082.0,77.4315,77.4486,77.1747,77.3288,60082.0
2018-04-23 12:15:00,90.45,90.49,90.09,90.09,53468.0,77.4058,77.44,77.0977,77.0977,53468.0
2018-04-23 12:20:00,90.08,90.17,89.91,89.91,36490.0,77.0892,77.1662,76.9437,76.9437,36490.0
2018-04-23 12:25:00,89.95,90.21,89.91,90.2,16648.0,76.9779,77.2004,76.9437,77.1919,16648.0
2018-04-23 12:30:00,90.11,90.27,90.01,90.14,10813.0,77.1148,77.2518,77.0293,77.1405,10813.0
2018-04-23 12:35:00,90.11,90.13,89.93,90.08,10027.0,77.1148,77.1319,76.9608,77.0892,10027.0
2018-04-23 12:40:00,90.06,90.16,89.56,89.61,27866.0,77.072,77.1576,76.6442,76.6869,27866.0
2018-04-23 12:45:00,89.62,89.68,89.18,89.35,28438.0,76.6955,76.7468,76.319,76.4644,28438.0
2018-04-23 12:50:00,89.37,89.51,89.29,89.33,20530.0,76.4816,76.6014,76.4131,76.4473,20530.0
2018-04-23 12:55:00,89.42,89.42,89.22,89.28,32752.0,76.5243,76.5243,76.3532,76.4045,32752.0
2018-04-23 13:00:00,89.3,89.32,89.19,89.3,20645.0,76.4216,76.4388,76.3275,76.4216,20645.0
2018-04-23 13:05:00,89.31,89.32,89.1,89.28,21127.0,76.4302,76.4388,76.2505,76.4045,21127.0
2018-04-23 13:10:00,89.3,89.32,89.11,89.23,16181.0,76.4216,76.4388,76.259,76.3617,16181.0
2018-04-23 13:15:00,89.26,89.3,89.11,89.23,15606.0,76.3874,76.4216,76.259,76.3617,15606.0
2018-04-23 13:20:00,89.23,89.25,89.1,89.19,10569.0,76.3617,76.3789,76.2505,76.3275,10569.0
2018-04-23 13:25:00,89.18,89.22,88.96,89.09,17245.0,76.319,76.3532,76.1307,76.2419,17245.0
2018-04-23 13:30:00,89.08,89.29,89.08,89.13,13035.0,76.2334,76.4131,76.2334,76.2762,13035.0
2018-04-23 13:35:00,89.14,89.23,89.11,89.2,6800.0,76.2847,76.3617,76.259,76.3361,6800.0
2018-04-23 13:40:00,89.2,89.2,89.01,89.09,14665.0,76.3361,76.3361,76.1735,76.2419,14665.0
2018-04-23 13:45:00,89.08,89.25,89.05,89.25,7350.0,76.2334,76.3789,76.2077,76.3789,7350.0
2018-04-23 13:50:00,89.28,89.37,89.16,89.19,15259.0,76.4045,76.4816,76.3018,76.3275,15259.0
2018-04-23 13:55:00,89.18,89.19,88.93,88.97,28098.0,76.319,76.3275,76.105,76.1392,28098.0
2018-04-23 14:00:00,88.97,89.0,88.76,88.79,19135.0,76.1392,76.1649,75.9595,75.9852,19135.0
2018-04-23 14:05:00,88.79,88.83,88.6,88.63,19692.0,75.9852,76.0194,75.8226,75.8483,19692.0
2018-04-23 14:10:00,88.59,88.85,88.59,88.7,20766.0,75.814,76.0365,75.814,75.9082,20766.0
2018-04-23 14:15:00,88.73,88.93,88.72,88.82,12405.0,75.9338,76.105,75.9253,76.0109,12405.0
2018-04-23 14:20:00,88.82,88.85,88.68,88.73,22272.0,76.0109,76.0365,75.8911,75.9338,22272.0
2018-04-23 14:25:00,88.75,88.83,88.66,88.83,8970.0,75.951,76.0194,75.8739,76.0194,8970.0
2018-04-23 14:30:00,88.82,88.93,88.76,88.82,30348.0,76.0109,76.105,75.9595,76.0109,30348.0
2018-04-23 14:35:00,88.81,88.86,88.64,88.71,20950.0,76.0023,76.0451,75.8568,75.9167,20950.0
2018-04-23 14:40:00,88.76,88.96,88.75,88.85,18503.0,75.9595,76.1307,75.951,76.0365,18503.0
2018-04-23 14:45:00,88.85,88.86,88.68,88.72,18110.0,76.0365,76.0451,75.8911,75.9253,18110.0
2018-04-23 14:50:00,88.75,88.83,88.63,88.64,13858.0,75.951,76.0194,75.8483,75.8568,13858.0
2018-04-23 14:55:00,88.63,88.73,88.55,88.61,14698.0,75.8483,75.9338,75.7798,75.8312,14698.0
2018-04-23 15:00:00,88.65,88.92,88.59,88.87,17151.0,75.8654,76.0964,75.814,76.0537,17151.0
2018-04-23 15:05:00,88.9,88.91,88.79,88.79,29315.0,76.0793,76.0879,75.9852,75.9852,29315.0
2018-04-23 15:10:00,88.78,88.86,88.75,88.76,21452.0,75.9766,76.0451,75.951,75.9595,21452.0
2018-04-23 15:15:00,88.76,88.8,88.74,88.77,21318.0,75.9595,75.9938,75.9424,75.9681,21318.0
2018-04-23 15:20:00,88.78,88.86,88.64,88.65,34458.0,75.9766,76.0451,75.8568,75.8654,34458.0
2018-04-23 15:25:00,88.69,88.8,88.64,88.65,48428.0,75.8996,75.9938,75.8568,75.8654,48428.0
2018-04-23 15:30:00,88.64,88.69,88.58,88.59,40666.0,75.8568,75.8996,75.8055,75.814,40666.0
2018-04-23 15:35:00,88.59,88.64,88.47,88.49,59702.0,75.814,75.8568,75.7113,75.7285,59702.0
2018-04-23 15:40:00,88.48,88.62,88.47,88.58,64589.0,75.7199,75.8397,75.7113,75.8055,64589.0
2018-04-23 15:45:00,88.57,88.66,88.51,88.62,75847.0,75.7969,75.8739,75.7456,75.8397,75847.0
2018-04-23 15:50:00,88.61,88.71,88.52,88.6,115029.0,75.8312,75.9167,75.7541,75.8226,115029.0
2018-04-23 15:55:00,88.6,88.75,88.56,88.64,109103.0,75.8226,75.951,75.7884,75.8568,109103.0
2018-04-24 09:30:00,88.46,89.14,88.28,88.66,101310.0,75.7028,76.2847,75.5487,75.8739,101310.0
2018-04-24 09:35:00,88.7,89.35,88.54,88.58,56795.0,75.9082,76.4644,75.7712,75.8055,56795.0
2018-04-24 09:40:00,88.65,89.09,88.26,89.05,41847.0,75.8654,76.2419,75.5316,76.2077,41847.0
2018-04-24 09:45:00,89.07,89.66,89.02,89.23,125645.0,76.2248,76.7297,76.182,76.3617,125645.0
2018-04-24 09:50:00,89.33,89.35,88.43,88.44,50695.0,76.4473,76.4644,75.6771,75.6857,50695.0
2018-04-24 09:55:00,88.45,88.95,88.43,88.94,27808.0,75.6942,76.1221,75.6771,76.1136,27808.0
2018-04-24 10:00:00,88.94,89.13,88.88,89.08,26815.0,76.1136,76.2762,76.0622,76.2334,26815.0
2018-04-24 10:05:00,89.06,89.12,88.94,89.04,24735.0,76.2163,76.2676,76.1136,76.1991,24735.0
2018-04-24 10:10:00,89.03,89.04,88.73,89.0,23517.0,76.1906,76.1991,75.9338,76.1649,23517.0
2018-04-24 10:15:00,89.0,89.03,88.5,88.5,29768.0,76.1649,76.1906,75.737,75.737,29768.0
2018-04-24 10:20:00,88.56,88.65,88.39,88.45,34748.0,75.7884,75.8654,75.6429,75.6942,34748.0
2018-04-24 10:25:00,88.49,88.7,88.29,88.67,21155.0,75.7285,75.9082,75.5573,75.8825,21155.0
2018-04-24 10:30:00,88.69,88.75,88.2,88.36,38050.0,75.8996,75.951,75.4803,75.6172,38050.0
2018-04-24 10:35:00,88.4,88.4,87.87,88.29,39698.0,75.6514,75.6514,75.1979,75.5573,39698.0
2018-04-24 10:40:00,88.24,88.47,88.13,88.47,28794.0,75.5145,75.7113,75.4204,75.7113,28794.0
2018-04-24 10:45:00,88.44,88.45,88.19,88.36,14062.0,75.6857,75.6942,75.4717,75.6172,14062.0
2018-04-24 10:50:00,88.38,88.57,88.26,88.56,14698.0,75.6343,75.7969,75.5316,75.7884,14698.0
2018-04-24 10:55:00,88.56,88.59,88.39,88.42,19522.0,75.7884,75.814,75.6429,75.6686,19522.0
2018-04-24 11:00:00,88.41,88.49,87.9,87.9,22491.0,75.66,75.7285,75.2235,75.2235,22491.0
2018-04-24 11:05:00,87.92,88.04,87.87,88.03,14883.0,75.2407,75.3434,75.1979,75.3348,14883.0
2018-04-24 11:10:00,88.06,88.2,87.96,88.2,17823.0,75.3605,75.4803,75.2749,75.4803,17823.0
2018-04-24 11:15:00,88.19,88.23,87.85,88.01,18661.0,75.4717,75.506,75.1808,75.3177,18661.0
2018-04-24 11:20:00,88.05,88.25,87.98,88.02,10020.0,75.3519,75.5231,75.292,75.3262,10020.0
2018-04-24 11:25:00,87.99,88.49,87.95,88.48,22277.0,75.3006,75.7285,75.2663,75.7199,22277.0
2018-04-24 11:30:00,88.49,88.53,88.29,88.48,17517.0,75.7285,75.7627,75.5573,75.7199,17517.0
2018-04-24 11:35:00,88.48,88.51,88.2,88.35,10726.0,75.7199,75.7456,75.4803,75.6087,10726.0
2018-04-24 11:40:00,88.3,88.46,88.29,88.44,11686.0,75.5659,75.7028,75.5573,75.6857,11686.0
2018-04-24 11:45:00,88.5,88.53,88.29,88.32,13916.0,75.737,75.7627,75.5573,75.583,13916.0
2018-04-24 11:50:00,88.31,88.47,88.16,88.23,12009.0,75.5744,75.7113,75.4461,75.506,12009.0
2018-04-24 11:55:00,88.23,88.33,88.1,88.11,18560.0,75.506,75.5915,75.3947,75.4033,18560.0
2018-04-24 12:00:00,88.08,88.2,87.96,88.06,17567.0,75.3776,75.4803,75.2749,75.3605,17567.0
2018-04-24 12:05:00,88.09,88.15,87.97,88.03,9647.0,75.3861,75.4375,75.2835,75.3348,9647.0
2018-04-24 12:10:00,88.03,88.1,87.96,87.99,17832.0,75.3348,75.3947,75.2749,75.3006,17832.0
2018-04-24 12:15:00,87.95,87.97,87.74,87.8,23622.0,75.2663,75.2835,75.0866,75.138,23622.0
2018-04-24 12:20:00,87.74,87.83,87.68,87.82,16368.0,75.0866,75.1636,75.0353,75.1551,16368.0
2018-04-24 12:25:00,87.77,87.81,87.58,87.65,21404.0,75.1123,75.1465,74.9497,75.0096,21404.0
2018-04-24 12:30:00,87.61,87.65,87.38,87.38,13950.0,74.9754,75.0096,74.7785,74.7785,13950.0
2018-04-24 12:35:00,87.38,87.61,87.28,87.61,15925.0,74.7785,74.9754,74.693,74.9754,15925.0
2018-04-24 12:40:00,87.57,87.6,87.45,87.49,27354.0,74.9411,74.9668,74.8384,74.8727,27354.0
2018-04-24 12:45:00,87.48,87.61,87.37,87.58,11259.0,74.8641,74.9754,74.77,74.9497,11259.0
2018-04-24 12:50:00,87.59,87.81,87.56,87.62,14821.0,74.9583,75.1465,74.9326,74.9839,14821.0
2018-04-24 12:55:00,87.58,87.66,87.48,87.54,20064.0,74.9497,75.0182,74.8641,74.9155,20064.0
2018-04-24 13:00:00,87.53,87.65,87.45,87.58,15464.0,74.9069,75.0096,74.8384,74.9497,15464.0
2018-04-24 13:05:00,87.58,87.76,87.49,87.75,10418.0,74.9497,75.1037,74.8727,75.0952,10418.0
2018-04-24 13:10:00,87.72,87.85,87.63,87.81,10299.0,75.0695,75.1808,74.9925,75.1465,10299.0
2018-04-24 13:15:00,87.81,87.9,87.66,87.67,17931.0,75.1465,75.2235,75.0182,75.0267,17931.0
2018-04-24 13:20:00,87.69,87.72,87.52,87.65,12626.0,75.0438,75.0695,74.8983,75.0096,12626.0
2018-04-24 13:25:00,87.67,87.75,87.61,87.61,7700.0,75.0267,75.0952,74.9754,74.9754,7700.0
2018-04-24 13:30:00,87.67,87.69,87.48,87.57,15004.0,75.0267,75.0438,74.8641,74.9411,15004.0
2018-04-24 13:35:00,87.54,87.63,87.45,87.63,10577.0,74.9155,74.9925,74.8384,74.9925,10577.0
2018-04-24 13:40:00,87.62,87.68,87.52,87.61,11250.0,74.9839,75.0353,74.8983,74.9754,11250.0
2018-04-24 13:45:00,87.59,87.67,87.55,87.59,10390.0,74.9583,75.0267,74.924,74.9583,10390.0
2018-04-24 13:50:00,87.59,87.64,87.37,87.43,12888.0,74.9583,75.001,74.77,74.8213,12888.0
2018-04-24 13:55:00,87.43,87.52,87.32,87.38,14674.0,74.8213,74.8983,74.7272,74.7785,14674.0
2018-04-24 14:00:00,87.38,87.4,86.88,87.01,29963.0,74.7785,74.7957,74.3506,74.4619,29963.0
2018-04-24 14:05:00,86.94,87.14,86.86,87.14,27949.0,74.402,74.5731,74.3335,74.5731,27949.0
2018-04-24 14:10:00,87.14,87.37,87.13,87.2,12151.0,74.5731,74.77,74.5646,74.6245,12151.0
2018-04-24 14:15:00,87.16,87.21,87.05,87.21,12143.0,74.5903,74.6331,74.4961,74.6331,12143.0
2018-04-24 14:20:00,87.23,87.51,87.23,87.5,16623.0,74.6502,74.8898,74.6502,74.8812,16623.0
2018-04-24 14:25:00,87.5,87.59,87.17,87.17,28434.0,74.8812,74.9583,74.5988,74.5988,28434.0
2018-04-24 14:30:00,87.14,87.29,87.11,87.28,16857.0,74.5731,74.7015,74.5475,74.693,16857.0
2018-04-24 14:35:00,87.29,87.39,86.93,87.01,21469.0,74.7015,74.7871,74.3934,74.4619,21469.0
2018-04-24 14:40:00,87.02,87.45,87.02,87.45,34182.0,74.4705,74.8384,74.4705,74.8384,34182.0
2018-04-24 14:45:00,87.44,87.61,87.3,87.52,25433.0,74.8299,74.9754,74.7101,74.8983,25433.0
2018-04-24 14:50:00,87.54,87.66,87.44,87.55,16208.0,74.9155,75.0182,74.8299,74.924,16208.0
2018-04-24 14:55:00,87.58,87.7,87.57,87.66,16986.0,74.9497,75.0524,74.9411,75.0182,16986.0
2018-04-24 15:00:00,87.66,87.74,87.52,87.66,20766.0,75.0182,75.0866,74.8983,75.0182,20766.0
2018-04-24 15:05:00,87.65,87.77,87.62,87.72,20706.0,75.0096,75.1123,74.9839,75.0695,20706.0
2018-04-24 15:10:00,87.74,88.01,87.64,87.99,23387.0,75.0866,75.3177,75.001,75.3006,23387.0
2018-04-24 15:15:00,87.98,88.1,87.72,87.76,26718.0,75.292,75.3947,75.0695,75.1037,26718.0
2018-04-24 15:20:00,87.77,88.07,87.71,88.01,23068.0,75.1123,75.369,75.0609,75.3177,23068.0
2018-04-24 15:25:00,88.0,88.04,87.7,87.82,24956.0,75.3091,75.3434,75.0524,75.1551,24956.0
2018-04-24 15:30:00,87.8,87.81,87.39,87.4,28184.0,75.138,75.1465,74.7871,74.7957,28184.0
2018-04-24 15:35:00,87.38,87.44,87.33,87.44,27728.0,74.7785,74.8299,74.7357,74.8299,27728.0
2018-04-24 15:40:00,87.45,87.52,87.27,87.29,30729.0,74.8384,74.8983,74.6844,74.7015,30729.0
2018-04-24 15:45:00,87.29,87.76,87.26,87.7,44567.0,74.7015,75.1037,74.6758,75.0524,44567.0
2018-04-24 15:50:00,87.71,87.89,87.71,87.85,57670.0,75.0609,75.215,75.0609,75.1808,57670.0
2018-04-24 15:55:00,87.83,87.86,87.61,87.76,92727.0,75.1636,75.1893,74.9754,75.1037,92727.0
2018-04-25 09:30:00,87.9,88.35,87.89,88.0,38236.0,75.2235,75.6087,75.215,75.3091,38236.0
2018-04-25 09:35:00,87.91,87.91,86.82,86.82,33876.0,75.2321,75.2321,74.2993,74.2993,33876.0
2018-04-25 09:40:00,86.84,86.99,86.31,86.36,42862.0,74.3164,74.4448,73.8628,73.9056,42862.0
2018-04-25 09:45:00,86.35,87.18,86.35,87.15,21745.0,73.8971,74.6074,73.8971,74.5817,21745.0
2018-04-25 09:50:00,87.09,87.55,86.82,87.5,33578.0,74.5304,74.924,74.2993,74.8812,33578.0
2018-04-25 09:55:00,87.47,87.5,86.8,86.98,82582.0,74.8556,74.8812,74.2822,74.4362,82582.0
2018-04-25 10:00:00,86.92,87.43,86.8,86.95,26988.0,74.3849,74.8213,74.2822,74.4106,26988.0
2018-04-25 10:05:00,87.05,87.13,86.75,86.98,15356.0,74.4961,74.5646,74.2394,74.4362,15356.0
2018-04-25 10:10:00,86.95,87.27,86.86,86.95,13461.0,74.4106,74.6844,74.3335,74.4106,13461.0
2018-04-25 10:15:00,86.95,87.1,86.82,86.9,15437.0,74.4106,74.5389,74.2993,74.3678,15437.0
2018-04-25 10:20:00,86.93,87.24,86.88,87.17,19202.0,74.3934,74.6587,74.3506,74.5988,19202.0
2018-04-25 10:25:00,87.28,87.67,87.27,87.58,12961.0,74.693,75.0267,74.6844,74.9497,12961.0
2018-04-25 10:30:00,87.63,87.8,87.52,87.73,76344.0,74.9925,75.138,74.8983,75.0781,76344.0
2018-04-25 10:35:00,87.7,88.26,87.7,88.26,35451.0,75.0524,75.5316,75.0524,75.5316,35451.0
2018-04-25 10:40:00,88.27,88.5,88.19,88.5,30672.0,75.5402,75.737,75.4717,75.737,30672.0
2018-04-25 10:45:00,88.47,88.57,88.3,88.49,25195.0,75.7113,75.7969,75.5659,75.7285,25195.0
2018-04-25 10:50:00,88.5,88.52,87.97,88.0,25595.0,75.737,75.7541,75.2835,75.3091,25595.0
2018-04-25 10:55:00,87.98,88.14,87.76,88.12,23760.0,75.292,75.4289,75.1037,75.4118,23760.0
2018-04-25 11:00:00,88.12,88.56,88.06,88.53,18423.0,75.4118,75.7884,75.3605,75.7627,18423.0
2018-04-25 11:05:00,88.46,88.64,88.4,88.51,16875.0,75.7028,75.8568,75.6514,75.7456,16875.0
2018-04-25 11:10:00,88.46,88.74,88.3,88.44,29598.0,75.7028,75.9424,75.5659,75.6857,29598.0
2018-04-25 11:15:00,88.44,88.45,88.26,88.26,7365.0,75.6857,75.6942,75.5316,75.5316,7365.0
2018-04-25 11:20:00,88.28,88.46,88.26,88.39,8213.0,75.5487,75.7028,75.5316,75.6429,8213.0
2018-04-25 11:25:00,88.4,88.65,88.39,88.57,47488.0,75.6514,75.8654,75.6429,75.7969,47488.0
2018-04-25 11:30:00,88.55,88.56,88.18,88.25,13063.0,75.7798,75.7884,75.4632,75.5231,13063.0
2018-04-25 11:35:00,88.24,88.24,87.88,88.02,14416.0,75.5145,75.5145,75.2064,75.3262,14416.0
2018-04-25 11:40:00,88.01,88.07,87.88,88.02,10497.0,75.3177,75.369,75.2064,75.3262,10497.0
2018-04-25 11:45:00,88.0,88.14,87.91,87.92,13466.0,75.3091,75.4289,75.2321,75.2407,13466.0
2018-04-25 11:50:00,87.86,88.08,87.85,87.99,17965.0,75.1893,75.3776,75.1808,75.3006,17965.0
2018-04-25 11:55:00,88.04,88.07,87.81,87.84,5515.0,75.3434,75.369,75.1465,75.1722,5515.0
2018-04-25 12:00:00,87.86,87.95,87.76,87.85,7525.0,75.1893,75.2663,75.1037,75.1808,7525.0
2018-04-25 12:05:00,87.77,87.89,87.69,87.7,10491.0,75.1123,75.215,75.0438,75.0524,10491.0
2018-04-25 12:10:00,87.7,87.82,87.63,87.82,10401.0,75.0524,75.1551,74.9925,75.1551,10401.0
2018-04-25 12:15:00,87.82,87.97,87.78,87.93,6183.0,75.1551,75.2835,75.1209,75.2492,6183.0
2018-04-25 12:20:00,87.97,88.01,87.81,87.92,4575.0,75.2835,75.3177,75.1465,75.2407,4575.0
2018-04-25 12:25:00,87.87,88.07,87.82,87.99,34450.0,75.1979,75.369,75.1551,75.3006,34450.0
2018-04-25 12:30:00,87.92,88.0,87.87,88.0,4497.0,75.2407,75.3091,75.1979,75.3091,4497.0
2018-04-25 12:35:00,87.96,88.03,87.92,87.95,3915.0,75.2749,75.3348,75.2407,75.2663,3915.0
2018-04-25 12:40:00,87.92,87.95,87.51,87.56,10944.0,75.2407,75.2663,74.8898,74.9326,10944.0
2018-04-25 12:45:00,87.66,87.73,87.64,87.69,7790.0,75.0182,75.0781,75.001,75.0438,7790.0
2018-04-25 12:50:00,87.65,87.72,87.58,87.6,18418.0,75.0096,75.0695,74.9497,74.9668,18418.0
2018-04-25 12:55:00,87.65,87.87,87.65,87.79,13606.0,75.0096,75.1979,75.0096,75.1294,13606.0
2018-04-25 13:00:00,87.79,88.0,87.79,87.91,3828.0,75.1294,75.3091,75.1294,75.2321,3828.0
2018-04-25 13:05:00,87.89,88.01,87.84,87.95,18161.0,75.215,75.3177,75.1722,75.2663,18161.0
2018-04-25 13:10:00,87.93,87.93,87.76,87.83,13039.0,75.2492,75.2492,75.1037,75.1636,13039.0
2018-04-25 13:15:00,87.83,87.84,87.75,87.77,14068.0,75.1636,75.1722,75.0952,75.1123,14068.0
2018-04-25 13:20:00,87.77,87.85,87.74,87.84,19009.0,75.1123,75.1808,75.0866,75.1722,19009.0
2018-04-25 13:25:00,87.86,87.94,87.76,87.85,11793.0,75.1893,75.2578,75.1037,75.1808,11793.0
2018-04-25 13:30:00,87.87,88.24,87.85,88.2,11777.0,75.1979,75.5145,75.1808,75.4803,11777.0
2018-04-25 13:35:00,88.18,88.19,88.03,88.11,6429.0,75.4632,75.4717,75.3348,75.4033,6429.0
2018-04-25 13:40:00,88.1,88.2,87.98,87.98,3992.0,75.3947,75.4803,75.292,75.292,3992.0
2018-04-25 13:45:00,87.93,88.07,87.93,87.98,46139.0,75.2492,75.369,75.2492,75.292,46139.0
2018-04-25 13:50:00,87.99,88.02,87.87,87.98,18811.0,75.3006,75.3262,75.1979,75.292,18811.0
2018-04-25 13:55:00,88.0,88.03,87.93,87.98,11300.0,75.3091,75.3348,75.2492,75.292,11300.0
2018-04-25 14:00:00,87.99,88.0,87.71,87.78,7086.0,75.3006,75.3091,75.0609,75.1209,7086.0
2018-04-25 14:05:00,87.8,87.87,87.75,87.82,6462.0,75.138,75.1979,75.0952,75.1551,6462.0
2018-04-25 14:10:00,87.79,87.85,87.65,87.68,5310.0,75.1294,75.1808,75.0096,75.0353,5310.0
2018-04-25 14:15:00,87.66,87.7,87.56,87.62,7265.0,75.0182,75.0524,74.9326,74.9839,7265.0
2018-04-25 14:20:00,87.55,87.62,87.46,87.46,7661.0,74.924,74.9839,74.847,74.847,7661.0
2018-04-25 14:25:00,87.5,87.66,87.5,87.57,9203.0,74.8812,75.0182,74.8812,74.9411,9203.0
2018-04-25 14:30:00,87.54,87.73,87.41,87.73,8393.0,74.9155,75.0781,74.8042,75.0781,8393.0
2018-04-25 14:35:00,87.73,87.83,87.66,87.82,5546.0,75.0781,75.1636,75.0182,75.1551,5546.0
2018-04-25 14:40:00,87.81,87.91,87.79,87.84,9036.0,75.1465,75.2321,75.1294,75.1722,9036.0
2018-04-25 14:45:00,87.8,87.94,87.73,87.91,6773.0,75.138,75.2578,75.0781,75.2321,6773.0
2018-04-25 14:50:00,87.96,88.02,87.88,87.97,7861.0,75.2749,75.3262,75.2064,75.2835,7861.0
2018-04-25 14:55:00,87.98,88.02,87.85,87.97,13869.0,75.292,75.3262,75.1808,75.2835,13869.0
2018-04-25 15:00:00,87.99,88.05,87.77,87.85,21123.0,75.3006,75.3519,75.1123,75.1808,21123.0
2018-04-25 15:05:00,87.88,87.93,87.76,87.79,11866.0,75.2064,75.2492,75.1037,75.1294,11866.0
2018-04-25 15:10:00,87.8,87.9,87.78,87.84,12593.0,75.138,75.2235,75.1209,75.1722,12593.0
2018-04-25 15:15:00,87.81,87.87,87.58,87.6,10075.0,75.1465,75.1979,74.9497,74.9668,10075.0
2018-04-25 15:20:00,87.57,87.67,87.5,87.6,21637.0,74.9411,75.0267,74.8812,74.9668,21637.0
2018-04-25 15:25:00,87.63,87.69,87.5,87.54,16020.0,74.9925,75.0438,74.8812,74.9155,16020.0
2018-04-25 15:30:00,87.52,87.75,87.52,87.68,18741.0,74.8983,75.0952,74.8983,75.0353,18741.0
2018-04-25 15:35:00,87.68,87.73,87.58,87.58,24415.0,75.0353,75.0781,74.9497,74.9497,24415.0
2018-04-25 15:40:00,87.58,87.66,87.48,87.57,27975.0,74.9497,75.0182,74.8641,74.9411,27975.0
2018-04-25 15:45:00,87.55,87.62,87.42,87.56,29613.0,74.924,74.9839,74.8128,74.9326,29613.0
2018-04-25 15:50:00,87.56,87.68,87.54,87.68,36123.0,74.9326,75.0353,74.9155,75.0353,36123.0
2018-04-25 15:55:00,87.67,87.84,87.63,87.81,145515.0,75.0267,75.1722,74.9925,75.1465,145515.0
2018-04-26 09:30:00,88.9,89.18,88.65,89.04,49093.0,76.0793,76.319,75.8654,76.1991,49093.0
2018-04-26 09:35:00,89.04,89.22,88.71,88.84,26748.0,76.1991,76.3532,75.9167,76.028,26748.0
2018-04-26 09:40:00,88.81,89.17,88.53,89.17,26903.0,76.0023,76.3104,75.7627,76.3104,26903.0
2018-04-26 09:45:00,89.12,89.16,88.75,88.92,24977.0,76.2676,76.3018,75.951,76.0964,24977.0
2018-04-26 09:50:00,88.95,89.03,88.75,88.83,14715.0,76.1221,76.1906,75.951,76.0194,14715.0
2018-04-26 09:55:00,88.88,89.18,88.86,88.95,20638.0,76.0622,76.319,76.0451,76.1221,20638.0
2018-04-26 10:00:00,88.98,89.15,88.69,89.04,43140.0,76.1478,76.2933,75.8996,76.1991,43140.0
2018-04-26 10:05:00,89.04,89.5,89.03,89.5,27523.0,76.1991,76.5928,76.1906,76.5928,27523.0
2018-04-26 10:10:00,89.5,89.65,89.38,89.56,28356.0,76.5928,76.7212,76.4901,76.6442,28356.0
2018-04-26 10:15:00,89.57,89.59,89.09,89.19,25605.0,76.6527,76.6698,76.2419,76.3275,25605.0
2018-04-26 10:20:00,89.18,89.28,88.95,88.98,15706.0,76.319,76.4045,76.1221,76.1478,15706.0
2018-04-26 10:25:00,88.98,89.24,88.93,89.17,13430.0,76.1478,76.3703,76.105,76.3104,13430.0
2018-04-26 10:30:00,89.2,89.2,89.09,89.12,11877.0,76.3361,76.3361,76.2419,76.2676,11877.0
2018-04-26 10:35:00,89.18,89.24,89.09,89.2,18991.0,76.319,76.3703,76.2419,76.3361,18991.0
2018-04-26 10:40:00,89.18,89.18,88.99,89.03,21562.0,76.319,76.319,76.1564,76.1906,21562.0
2018-04-26 10:45:00,89.0,89.25,89.0,89.06,9096.0,76.1649,76.3789,76.1649,76.2163,9096.0
2018-04-26 10:50:00,89.01,89.22,89.0,89.21,14241.0,76.1735,76.3532,76.1649,76.3446,14241.0
2018-04-26 10:55:00,89.22,89.51,89.21,89.5,25181.0,76.3532,76.6014,76.3446,76.5928,25181.0
2018-04-26 11:00:00,89.51,89.57,89.35,89.44,10676.0,76.6014,76.6527,76.4644,76.5415,10676.0
2018-04-26 11:05:00,89.39,89.49,89.22,89.23,11079.0,76.4987,76.5842,76.3532,76.3617,11079.0
2018-04-26 11:10:00,89.24,89.3,88.98,89.02,64309.0,76.3703,76.4216,76.1478,76.182,64309.0
2018-04-26 11:15:00,88.98,89.01,88.83,88.92,22790.0,76.1478,76.1735,76.0194,76.0964,22790.0
2018-04-26 11:20:00,88.87,88.93,88.77,88.83,7646.0,76.0537,76.105,75.9681,76.0194,7646.0
2018-04-26 11:25:00,88.86,89.02,88.86,88.92,12477.0,76.0451,76.182,76.0451,76.0964,12477.0
2018-04-26 11:30:00,88.9,89.05,88.67,88.7,13886.0,76.0793,76.2077,75.8825,75.9082,13886.0
2018-04-26 11:35:00,88.7,88.71,88.44,88.48,19282.0,75.9082,75.9167,75.6857,75.7199,19282.0
2018-04-26 11:40:00,88.45,88.51,88.3,88.39,13608.0,75.6942,75.7456,75.5659,75.6429,13608.0
2018-04-26 11:45:00,88.43,88.45,88.16,88.26,10303.0,75.6771,75.6942,75.4461,75.5316,10303.0
2018-04-26 11:50:00,88.2,88.27,87.97,88.02,12261.0,75.4803,75.5402,75.2835,75.3262,12261.0
2018-04-26 11:55:00,88.04,88.13,87.92,88.04,10178.0,75.3434,75.4204,75.2407,75.3434,10178.0
2018-04-26 12:00:00,88.08,88.29,88.06,88.1,9500.0,75.3776,75.5573,75.3605,75.3947,9500.0
2018-04-26 12:05:00,88.15,88.28,88.13,88.28,4560.0,75.4375,75.5487,75.4204,75.5487,4560.0
2018-04-26 12:10:00,88.26,88.53,88.22,88.46,15142.0,75.5316,75.7627,75.4974,75.7028,15142.0
2018-04-26 12:15:00,88.46,88.63,88.46,88.63,8219.0,75.7028,75.8483,75.7028,75.8483,8219.0
2018-04-26 12:20:00,88.62,88.7,88.54,88.68,7471.0,75.8397,75.9082,75.7712,75.8911,7471.0
2018-04-26 12:25:00,88.71,88.78,88.69,88.73,65849.0,75.9167,75.9766,75.8996,75.9338,65849.0
2018-04-26 12:30:00,88.75,88.77,88.66,88.71,15160.0,75.951,75.9681,75.8739,75.9167,15160.0
2018-04-26 12:35:00,88.7,88.71,88.57,88.68,21618.0,75.9082,75.9167,75.7969,75.8911,21618.0
2018-04-26 12:40:00,88.64,88.64,88.44,88.5,6386.0,75.8568,75.8568,75.6857,75.737,6386.0
2018-04-26 12:45:00,88.49,88.55,88.36,88.47,7039.0,75.7285,75.7798,75.6172,75.7113,7039.0
2018-04-26 12:50:00,88.46,88.48,88.29,88.35,4018.0,75.7028,75.7199,75.5573,75.6087,4018.0
2018-04-26 12:55:00,88.36,88.37,88.19,88.25,9797.0,75.6172,75.6258,75.4717,75.5231,9797.0
2018-04-26 13:00:00,88.26,88.43,88.26,88.42,9374.0,75.5316,75.6771,75.5316,75.6686,9374.0
2018-04-26 13:05:00,88.42,88.53,88.4,88.53,9900.0,75.6686,75.7627,75.6514,75.7627,9900.0
2018-04-26 13:10:00,88.54,88.54,88.31,88.33,13923.0,75.7712,75.7712,75.5744,75.5915,13923.0
2018-04-26 13:15:00,88.32,88.34,88.24,88.34,4773.0,75.583,75.6001,75.5145,75.6001,4773.0
2018-04-26 13:20:00,88.37,88.39,88.31,88.38,5884.0,75.6258,75.6429,75.5744,75.6343,5884.0
2018-04-26 13:25:00,88.39,88.43,88.35,88.41,8163.0,75.6429,75.6771,75.6087,75.66,8163.0
2018-04-26 13:30:00,88.41,88.51,88.33,88.51,6175.0,75.66,75.7456,75.5915,75.7456,6175.0
2018-04-26 13:35:00,88.51,88.52,88.26,88.27,10419.0,75.7456,75.7541,75.5316,75.5402,10419.0
2018-04-26 13:40:00,88.26,88.36,88.23,88.36,8333.0,75.5316,75.6172,75.506,75.6172,8333.0
2018-04-26 13:45:00,88.4,88.4,88.31,88.4,6467.0,75.6514,75.6514,75.5744,75.6514,6467.0
2018-04-26 13:50:00,88.39,88.46,88.38,88.38,7132.0,75.6429,75.7028,75.6343,75.6343,7132.0
2018-04-26 13:55:00,88.4,88.42,88.33,88.36,5550.0,75.6514,75.6686,75.5915,75.6172,5550.0
2018-04-26 14:00:00,88.34,88.35,88.23,88.28,7477.0,75.6001,75.6087,75.506,75.5487,7477.0
2018-04-26 14:05:00,88.24,88.28,88.19,88.27,8109.0,75.5145,75.5487,75.4717,75.5402,8109.0
2018-04-26 14:10:00,88.28,88.39,88.25,88.34,6379.0,75.5487,75.6429,75.5231,75.6001,6379.0
2018-04-26 14:15:00,88.31,88.33,88.16,88.18,7229.0,75.5744,75.5915,75.4461,75.4632,7229.0
2018-04-26 14:20:00,88.17,88.35,88.17,88.29,6822.0,75.4546,75.6087,75.4546,75.5573,6822.0
2018-04-26 14:25:00,88.28,88.3,88.21,88.3,7974.0,75.5487,75.5659,75.4888,75.5659,7974.0
2018-04-26 14:30:00,88.3,88.41,88.26,88.4,6653.0,75.5659,75.66,75.5316,75.6514,6653.0
2018-04-26 14:35:00,88.41,88.41,88.16,88.2,13073.0,75.66,75.66,75.4461,75.4803,13073.0
2018-04-26 14:40:00,88.23,88.47,88.23,88.44,10314.0,75.506,75.7113,75.506,75.6857,10314.0
2018-04-26 14:45:00,88.46,88.51,88.41,88.44,11768.0,75.7028,75.7456,75.66,75.6857,11768.0
2018-04-26 14:50:00,88.39,88.44,88.29,88.41,13291.0,75.6429,75.6857,75.5573,75.66,13291.0
2018-04-26 14:55:00,88.41,88.57,88.39,88.56,12147.0,75.66,75.7969,75.6429,75.7884,12147.0
2018-04-26 15:00:00,88.6,88.73,88.57,88.69,19105.0,75.8226,75.9338,75.7969,75.8996,19105.0
2018-04-26 15:05:00,88.7,88.7,88.53,88.58,11650.0,75.9082,75.9082,75.7627,75.8055,11650.0
2018-04-26 15:10:00,88.59,88.81,88.59,88.8,17915.0,75.814,76.0023,75.814,75.9938,17915.0
2018-04-26 15:15:00,88.81,88.83,88.59,88.59,25934.0,76.0023,76.0194,75.814,75.814,25934.0
2018-04-26 15:20:00,88.59,88.61,88.49,88.57,34063.0,75.814,75.8312,75.7285,75.7969,34063.0
2018-04-26 15:25:00,88.59,88.59,88.4,88.4,30104.0,75.814,75.814,75.6514,75.6514,30104.0
2018-04-26 15:30:00,88.39,88.62,88.39,88.61,37014.0,75.6429,75.8397,75.6429,75.8312,37014.0
2018-04-26 15:35:00,88.62,88.65,88.45,88.48,25971.0,75.8397,75.8654,75.6942,75.7199,25971.0
2018-04-26 15:40:00,88.48,88.48,88.37,88.45,62744.0,75.7199,75.7199,75.6258,75.6942,62744.0
2018-04-26 15:45:00,88.45,88.52,88.41,88.52,42666.0,75.6942,75.7541,75.66,75.7541,42666.0
2018-04-26 15:50:00,88.5,88.63,88.39,88.39,95463.0,75.737,75.8483,75.6429,75.6429,95463.0
2018-04-26 15:55:00,88.41,88.44,88.37,88.4,161252.0,75.66,75.6857,75.6258,75.6514,161252.0
2018-04-27 09:30:00,88.77,89.03,88.02,88.02,45112.0,75.9681,76.1906,75.3262,75.3262,45112.0
2018-04-27 09:35:00,88.0,88.08,87.52,87.8,33445.0,75.3091,75.3776,74.8983,75.138,33445.0
2018-04-27 09:40:00,87.75,88.25,87.54,88.16,24041.0,75.0952,75.5231,74.9155,75.4461,24041.0
2018-04-27 09:45:00,88.17,88.38,88.03,88.21,19581.0,75.4546,75.6343,75.3348,75.4888,19581.0
2018-04-27 09:50:00,88.16,88.16,87.69,87.85,29220.0,75.4461,75.4461,75.0438,75.1808,29220.0
2018-04-27 09:55:00,87.85,88.01,87.72,87.81,19774.0,75.1808,75.3177,75.0695,75.1465,19774.0
2018-04-27 10:00:00,87.84,88.24,87.78,88.23,8837.0,75.1722,75.5145,75.1209,75.506,8837.0
2018-04-27 10:05:00,88.23,88.27,88.02,88.04,13222.0,75.506,75.5402,75.3262,75.3434,13222.0
2018-04-27 10:10:00,88.0,88.03,87.65,87.95,13946.0,75.3091,75.3348,75.0096,75.2663,13946.0
2018-04-27 10:15:00,88.0,88.13,87.91,88.01,9700.0,75.3091,75.4204,75.2321,75.3177,9700.0
2018-04-27 10:20:00,87.89,88.1,87.82,87.83,5593.0,75.215,75.3947,75.1551,75.1636,5593.0
2018-04-27 10:25:00,87.78,87.83,87.22,87.42,27271.0,75.1209,75.1636,74.6416,74.8128,27271.0
2018-04-27 10:30:00,87.39,87.45,87.2,87.39,15838.0,74.7871,74.8384,74.6245,74.7871,15838.0
2018-04-27 10:35:00,87.37,87.6,87.37,87.45,12160.0,74.77,74.9668,74.77,74.8384,12160.0
2018-04-27 10:40:00,87.47,87.7,87.33,87.69,5873.0,74.8556,75.0524,74.7357,75.0438,5873.0
2018-04-27 10:45:00,87.63,87.68,87.46,87.64,13870.0,74.9925,75.0353,74.847,75.001,13870.0
2018-04-27 10:50:00,87.66,87.67,87.21,87.21,12490.0,75.0182,75.0267,74.6331,74.6331,12490.0
2018-04-27 10:55:00,87.22,87.45,87.16,87.45,6028.0,74.6416,74.8384,74.5903,74.8384,6028.0
2018-04-27 11:00:00,87.44,87.64,87.41,87.41,5750.0,74.8299,75.001,74.8042,74.8042,5750.0
2018-04-27 11:05:00,87.39,87.69,87.34,87.69,7366.0,74.7871,75.0438,74.7443,75.0438,7366.0
2018-04-27 11:10:00,87.66,87.79,87.61,87.76,6376.0,75.0182,75.1294,74.9754,75.1037,6376.0
2018-04-27 11:15:00,87.77,87.96,87.77,87.86,18629.0,75.1123,75.2749,75.1123,75.1893,18629.0
2018-04-27 11:20:00,87.88,87.96,87.78,87.89,12184.0,75.2064,75.2749,75.1209,75.215,12184.0
2018-04-27 11:25:00,87.84,88.02,87.82,88.02,9823.0,75.1722,75.3262,75.1551,75.3262,9823.0
2018-04-27 11:30:00,88.01,88.03,87.76,87.76,16263.0,75.3177,75.3348,75.1037,75.1037,16263.0
2018-04-27 11:35:00,87.76,87.92,87.73,87.87,5355.0,75.1037,75.2407,75.0781,75.1979,5355.0
2018-04-27 11:40:00,87.89,87.89,87.56,87.63,8153.0,75.215,75.215,74.9326,74.9925,8153.0
2018-04-27 11:45:00,87.7,87.7,87.54,87.58,2800.0,75.0524,75.0524,74.9155,74.9497,2800.0
2018-04-27 11:50:00,87.54,87.54,87.3,87.38,11257.0,74.9155,74.9155,74.7101,74.7785,11257.0
2018-04-27 11:55:00,87.38,87.52,87.35,87.38,4100.0,74.7785,74.8983,74.7529,74.7785,4100.0
2018-04-27 12:00:00,87.43,87.55,87.33,87.52,4627.0,74.8213,74.924,74.7357,74.8983,4627.0
2018-04-27 12:05:00,87.53,87.53,87.37,87.4,5887.0,74.9069,74.9069,74.77,74.7957,5887.0
2018-04-27 12:10:00,87.44,87.57,87.42,87.57,6600.0,74.8299,74.9411,74.8128,74.9411,6600.0
2018-04-27 12:15:00,87.54,87.57,87.46,87.51,4395.0,74.9155,74.9411,74.847,74.8898,4395.0
2018-04-27 12:20:00,87.52,87.52,87.34,87.37,6745.0,74.8983,74.8983,74.7443,74.77,6745.0
2018-04-27 12:25:00,87.39,87.43,87.33,87.36,3350.0,74.7871,74.8213,74.7357,74.7614,3350.0
2018-04-27 12:30:00,87.33,87.43,87.16,87.16,11694.0,74.7357,74.8213,74.5903,74.5903,11694.0
2018-04-27 12:35:00,87.16,87.22,87.12,87.19,8348.0,74.5903,74.6416,74.556,74.6159,8348.0
2018-04-27 12:40:00,87.22,87.39,87.21,87.3,4948.0,74.6416,74.7871,74.6331,74.7101,4948.0
2018-04-27 12:45:00,87.3,87.51,87.29,87.38,15995.0,74.7101,74.8898,74.7015,74.7785,15995.0
2018-04-27 12:50:00,87.39,87.54,87.32,87.54,5656.0,74.7871,74.9155,74.7272,74.9155,5656.0
2018-04-27 12:55:00,87.56,87.6,87.44,87.5,19209.0,74.9326,74.9668,74.8299,74.8812,19209.0
2018-04-27 13:00:00,87.5,87.57,87.44,87.44,11515.0,74.8812,74.9411,74.8299,74.8299,11515.0
2018-04-27 13:05:00,87.44,87.45,87.27,87.3,18178.0,74.8299,74.8384,74.6844,74.7101,18178.0
2018-04-27 13:10:00,87.32,87.39,87.19,87.37,20790.0,74.7272,74.7871,74.6159,74.77,20790.0
2018-04-27 13:15:00,87.38,87.45,87.35,87.43,8301.0,74.7785,74.8384,74.7529,74.8213,8301.0
2018-04-27 13:20:00,87.42,87.42,87.27,87.35,6998.0,74.8128,74.8128,74.6844,74.7529,6998.0
2018-04-27 13:25:00,87.33,87.35,87.21,87.22,9581.0,74.7357,74.7529,74.6331,74.6416,9581.0
2018-04-27 13:30:00,87.22,87.23,87.09,87.18,8373.0,74.6416,74.6502,74.5304,74.6074,8373.0
2018-04-27 13:35:00,87.21,87.29,87.15,87.2,3375.0,74.6331,74.7015,74.5817,74.6245,3375.0
2018-04-27 13:40:00,87.24,87.25,87.09,87.1,7278.0,74.6587,74.6673,74.5304,74.5389,7278.0
2018-04-27 13:45:00,87.12,87.15,86.94,86.99,19093.0,74.556,74.5817,74.402,74.4448,19093.0
2018-04-27 13:50:00,86.96,87.16,86.94,87.14,7104.0,74.4191,74.5903,74.402,74.5731,7104.0
2018-04-27 13:55:00,87.16,87.19,87.12,87.15,4855.0,74.5903,74.6159,74.556,74.5817,4855.0
2018-04-27 14:00:00,87.17,87.17,86.97,86.97,11657.0,74.5988,74.5988,74.4277,74.4277,11657.0
2018-04-27 14:05:00,86.94,87.08,86.94,86.96,9884.0,74.402,74.5218,74.402,74.4191,9884.0
2018-04-27 14:10:00,87.01,87.25,87.0,87.23,12416.0,74.4619,74.6673,74.4533,74.6502,12416.0
2018-04-27 14:15:00,87.23,87.29,87.15,87.22,12226.0,74.6502,74.7015,74.5817,74.6416,12226.0
2018-04-27 14:20:00,87.21,87.3,87.18,87.3,7213.0,74.6331,74.7101,74.6074,74.7101,7213.0
2018-04-27 14:25:00,87.3,87.33,87.23,87.28,6473.0,74.7101,74.7357,74.6502,74.693,6473.0
2018-04-27 14:30:00,87.24,87.48,87.2,87.44,9923.0,74.6587,74.8641,74.6245,74.8299,9923.0
2018-04-27 14:35:00,87.41,87.45,87.33,87.35,6028.0,74.8042,74.8384,74.7357,74.7529,6028.0
2018-04-27 14:40:00,87.34,87.4,87.34,87.4,8437.0,74.7443,74.7957,74.7443,74.7957,8437.0
2018-04-27 14:45:00,87.43,87.52,87.38,87.38,10782.0,74.8213,74.8983,74.7785,74.7785,10782.0
2018-04-27 14:50:00,87.38,87.38,87.19,87.26,6260.0,74.7785,74.7785,74.6159,74.6758,6260.0
2018-04-27 14:55:00,87.28,87.33,87.26,87.26,5700.0,74.693,74.7357,74.6758,74.6758,5700.0
2018-04-27 15:00:00,87.26,87.4,87.25,87.38,6092.0,74.6758,74.7957,74.6673,74.7785,6092.0
2018-04-27 15:05:00,87.39,87.39,87.23,87.24,5363.0,74.7871,74.7871,74.6502,74.6587,5363.0
2018-04-27 15:10:00,87.26,87.31,87.21,87.23,5854.0,74.6758,74.7186,74.6331,74.6502,5854.0
2018-04-27 15:15:00,87.23,87.25,87.19,87.21,7400.0,74.6502,74.6673,74.6159,74.6331,7400.0
2018-04-27 15:20:00,87.19,87.26,87.18,87.26,7465.0,74.6159,74.6758,74.6074,74.6758,7465.0
2018-04-27 15:25:00,87.23,87.23,87.06,87.11,12241.0,74.6502,74.6502,74.5047,74.5475,12241.0
2018-04-27 15:30:00,87.11,87.29,87.1,87.27,22103.0,74.5475,74.7015,74.5389,74.6844,22103.0
2018-04-27 15:35:00,87.24,87.24,87.19,87.22,9576.0,74.6587,74.6587,74.6159,74.6416,9576.0
2018-04-27 15:40:00,87.21,87.26,87.13,87.22,20345.0,74.6331,74.6758,74.5646,74.6416,20345.0
2018-04-27 15:45:00,87.22,87.29,87.2,87.25,20350.0,74.6416,74.7015,74.6245,74.6673,20350.0
2018-04-27 15:50:00,87.24,87.26,87.07,87.16,40914.0,74.6587,74.6758,74.5132,74.5903,40914.0
2018-04-27 15:55:00,87.16,87.22,87.06,87.07,60642.0,74.5903,74.6416,74.5047,74.5132,60642.0
2018-04-30 09:30:00,87.09,87.65,87.08,87.39,55259.0,74.5304,75.0096,74.5218,74.7871,55259.0
2018-04-30 09:35:00,87.36,88.03,87.35,88.03,50612.0,74.7614,75.3348,74.7529,75.3348,50612.0
2018-04-30 09:40:00,88.02,88.4,88.01,88.05,91047.0,75.3262,75.6514,75.3177,75.3519,91047.0
2018-04-30 09:45:00,88.05,88.41,88.02,88.02,46302.0,75.3519,75.66,75.3262,75.3262,46302.0
2018-04-30 09:50:00,88.11,88.23,87.9,88.01,19766.0,75.4033,75.506,75.2235,75.3177,19766.0
2018-04-30 09:55:00,88.01,88.16,88.01,88.07,10346.0,75.3177,75.4461,75.3177,75.369,10346.0
2018-04-30 10:00:00,88.01,88.35,88.01,88.3,17907.0,75.3177,75.6087,75.3177,75.5659,17907.0
2018-04-30 10:05:00,88.29,88.46,88.27,88.31,50136.0,75.5573,75.7028,75.5402,75.5744,50136.0
2018-04-30 10:10:00,88.3,88.45,88.24,88.29,14231.0,75.5659,75.6942,75.5145,75.5573,14231.0
2018-04-30 10:15:00,88.27,88.31,88.08,88.08,19330.0,75.5402,75.5744,75.3776,75.3776,19330.0
2018-04-30 10:20:00,88.1,88.1,87.9,87.9,16659.0,75.3947,75.3947,75.2235,75.2235,16659.0
2018-04-30 10:25:00,87.93,88.12,87.87,88.09,18669.0,75.2492,75.4118,75.1979,75.3861,18669.0
2018-04-30 10:30:00,88.11,88.17,88.01,88.04,7570.0,75.4033,75.4546,75.3177,75.3434,7570.0
2018-04-30 10:35:00,88.04,88.04,87.88,88.0,18662.0,75.3434,75.3434,75.2064,75.3091,18662.0
2018-04-30 10:40:00,87.99,88.02,87.8,87.82,19526.0,75.3006,75.3262,75.138,75.1551,19526.0
2018-04-30 10:45:00,87.81,87.9,87.75,87.9,21884.0,75.1465,75.2235,75.0952,75.2235,21884.0
2018-04-30 10:50:00,87.92,87.94,87.76,87.8,39915.0,75.2407,75.2578,75.1037,75.138,39915.0
2018-04-30 10:55:00,87.8,87.8,87.75,87.8,17643.0,75.138,75.138,75.0952,75.138,17643.0
2018-04-30 11:00:00,87.8,87.82,87.75,87.79,15652.0,75.138,75.1551,75.0952,75.1294,15652.0
2018-04-30 11:05:00,87.79,87.81,87.69,87.77,25876.0,75.1294,75.1465,75.0438,75.1123,25876.0
2018-04-30 11:10:00,87.76,87.84,87.66,87.79,7100.0,75.1037,75.1722,75.0182,75.1294,7100.0
2018-04-30 11:15:00,87.78,87.81,87.4,87.42,22470.0,75.1209,75.1465,74.7957,74.8128,22470.0
2018-04-30 11:20:00,87.44,87.44,87.28,87.29,9587.0,74.8299,74.8299,74.693,74.7015,9587.0
2018-04-30 11:25:00,87.28,87.41,87.24,87.36,8751.0,74.693,74.8042,74.6587,74.7614,8751.0
2018-04-30 11:30:00,87.36,87.4,87.24,87.27,8800.0,74.7614,74.7957,74.6587,74.6844,8800.0
2018-04-30 11:35:00,87.25,87.26,87.07,87.1,17185.0,74.6673,74.6758,74.5132,74.5389,17185.0
2018-04-30 11:40:00,87.08,87.14,86.98,87.11,11800.0,74.5218,74.5731,74.4362,74.5475,11800.0
2018-04-30 11:45:00,87.08,87.1,86.66,86.66,16628.0,74.5218,74.5389,74.1624,74.1624,16628.0
2018-04-30 11:50:00,86.66,86.75,86.48,86.52,19762.0,74.1624,74.2394,74.0083,74.0426,19762.0
2018-04-30 11:55:00,86.48,86.58,86.47,86.58,9249.0,74.0083,74.0939,73.9998,74.0939,9249.0
2018-04-30 12:00:00,86.56,86.67,86.43,86.5,15443.0,74.0768,74.1709,73.9655,74.0254,15443.0
2018-04-30 12:05:00,86.51,86.51,86.23,86.32,10155.0,74.034,74.034,73.7944,73.8714,10155.0
2018-04-30 12:10:00,86.34,86.35,86.24,86.34,11057.0,73.8885,73.8971,73.8029,73.8885,11057.0
2018-04-30 12:15:00,86.31,86.36,86.13,86.26,13848.0,73.8628,73.9056,73.7088,73.8201,13848.0
2018-04-30 12:20:00,86.27,86.55,86.26,86.53,14042.0,73.8286,74.0682,73.8201,74.0511,14042.0
2018-04-30 12:25:00,86.49,86.67,86.43,86.65,40936.0,74.0169,74.1709,73.9655,74.1538,40936.0
2018-04-30 12:30:00,86.67,86.75,86.56,86.61,26819.0,74.1709,74.2394,74.0768,74.1196,26819.0
2018-04-30 12:35:00,86.59,86.73,86.59,86.71,21663.0,74.1025,74.2223,74.1025,74.2052,21663.0
2018-04-30 12:40:00,86.7,86.82,86.69,86.76,11400.0,74.1966,74.2993,74.188,74.248,11400.0
2018-04-30 12:45:00,86.76,86.76,86.65,86.74,10939.0,74.248,74.248,74.1538,74.2308,10939.0
2018-04-30 12:50:00,86.74,86.78,86.58,86.72,17450.0,74.2308,74.2651,74.0939,74.2137,17450.0
2018-04-30 12:55:00,86.71,86.96,86.67,86.96,13063.0,74.2052,74.4191,74.1709,74.4191,13063.0
2018-04-30 13:00:00,86.92,87.0,86.89,86.93,8503.0,74.3849,74.4533,74.3592,74.3934,8503.0
2018-04-30 13:05:00,86.94,87.01,86.89,86.92,10560.0,74.402,74.4619,74.3592,74.3849,10560.0
2018-04-30 13:10:00,86.92,86.94,86.79,86.87,9711.0,74.3849,74.402,74.2736,74.3421,9711.0
2018-04-30 13:15:00,86.87,87.02,86.87,86.97,7483.0,74.3421,74.4705,74.3421,74.4277,7483.0
2018-04-30 13:20:00,86.94,87.01,86.81,86.86,11842.0,74.402,74.4619,74.2907,74.3335,11842.0
2018-04-30 13:25:00,86.89,86.97,86.86,86.95,4991.0,74.3592,74.4277,74.3335,74.4106,4991.0
2018-04-30 13:30:00,86.95,87.0,86.88,86.97,12786.0,74.4106,74.4533,74.3506,74.4277,12786.0
2018-04-30 13:35:00,86.98,87.03,86.96,86.97,13546.0,74.4362,74.479,74.4191,74.4277,13546.0
2018-04-30 13:40:00,87.0,87.01,86.95,86.99,3778.0,74.4533,74.4619,74.4106,74.4448,3778.0
2018-04-30 13:45:00,87.03,87.03,86.97,86.98,8566.0,74.479,74.479,74.4277,74.4362,8566.0
2018-04-30 13:50:00,87.0,87.01,86.93,86.99,14849.0,74.4533,74.4619,74.3934,74.4448,14849.0
2018-04-30 13:55:00,86.96,87.08,86.94,87.08,11124.0,74.4191,74.5218,74.402,74.5218,11124.0
2018-04-30 14:00:00,87.1,87.1,86.98,87.01,9118.0,74.5389,74.5389,74.4362,74.4619,9118.0
2018-04-30 14:05:00,87.02,87.06,86.81,86.86,7742.0,74.4705,74.5047,74.2907,74.3335,7742.0
2018-04-30 14:10:00,86.85,86.86,86.7,86.82,14465.0,74.325,74.3335,74.1966,74.2993,14465.0
2018-04-30 14:15:00,86.86,86.92,86.79,86.8,8368.0,74.3335,74.3849,74.2736,74.2822,8368.0
2018-04-30 14:20:00,86.83,87.06,86.83,87.02,7454.0,74.3079,74.5047,74.3079,74.4705,7454.0
2018-04-30 14:25:00,87.02,87.06,86.99,87.01,9668.0,74.4705,74.5047,74.4448,74.4619,9668.0
2018-04-30 14:30:00,87.0,87.03,86.9,86.92,16176.0,74.4533,74.479,74.3678,74.3849,16176.0
2018-04-30 14:35:00,86.94,87.0,86.89,86.95,10541.0,74.402,74.4533,74.3592,74.4106,10541.0
2018-04-30 14:40:00,86.95,87.0,86.85,86.94,20624.0,74.4106,74.4533,74.325,74.402,20624.0
2018-04-30 14:45:00,86.94,86.95,86.82,86.93,9806.0,74.402,74.4106,74.2993,74.3934,9806.0
2018-04-30 14:50:00,86.94,86.96,86.86,86.91,10913.0,74.402,74.4191,74.3335,74.3763,10913.0
2018-04-30 14:55:00,86.93,86.94,86.82,86.82,8634.0,74.3934,74.402,74.2993,74.2993,8634.0
2018-04-30 15:00:00,86.81,86.85,86.75,86.79,15173.0,74.2907,74.325,74.2394,74.2736,15173.0
2018-04-30 15:05:00,86.77,86.86,86.74,86.81,17767.0,74.2565,74.3335,74.2308,74.2907,17767.0
2018-04-30 15:10:00,86.84,86.95,86.82,86.95,9802.0,74.3164,74.4106,74.2993,74.4106,9802.0
2018-04-30 15:15:00,86.93,86.98,86.82,86.85,11442.0,74.3934,74.4362,74.2993,74.325,11442.0
2018-04-30 15:20:00,86.85,86.86,86.7,86.71,17306.0,74.325,74.3335,74.1966,74.2052,17306.0
2018-04-30 15:25:00,86.72,86.83,86.69,86.79,16910.0,74.2137,74.3079,74.188,74.2736,16910.0
2018-04-30 15:30:00,86.78,87.0,86.74,86.97,26734.0,74.2651,74.4533,74.2308,74.4277,26734.0
2018-04-30 15:35:00,86.98,86.98,86.89,86.96,19068.0,74.4362,74.4362,74.3592,74.4191,19068.0
2018-04-30 15:40:00,86.96,86.98,86.92,86.92,33946.0,74.4191,74.4362,74.3849,74.3849,33946.0
2018-04-30 15:45:00,86.93,87.02,86.92,86.95,55616.0,74.3934,74.4705,74.3849,74.4106,55616.0
2018-04-30 15:50:00,86.95,86.95,86.76,86.8,68114.0,74.4106,74.4106,74.248,74.2822,68114.0
2018-04-30 15:55:00,86.8,86.93,86.75,86.75,125928.0,74.2822,74.3934,74.2394,74.2394,125928.0
2018-05-01 09:30:00,86.85,88.0,86.75,87.79,78998.0,74.325,75.3091,74.2394,75.1294,78998.0
2018-05-01 09:35:00,87.86,88.08,87.73,87.93,47790.0,75.1893,75.3776,75.0781,75.2492,47790.0
2018-05-01 09:40:00,87.94,88.05,87.79,87.84,39092.0,75.2578,75.3519,75.1294,75.1722,39092.0
2018-05-01 09:45:00,87.84,88.6,87.84,88.48,42166.0,75.1722,75.8226,75.1722,75.7199,42166.0
2018-05-01 09:50:00,88.5,88.77,88.45,88.66,23418.0,75.737,75.9681,75.6942,75.8739,23418.0
2018-05-01 09:55:00,88.6,88.92,88.57,88.83,41684.0,75.8226,76.0964,75.7969,76.0194,41684.0
2018-05-01 10:00:00,88.78,89.07,88.72,89.07,53561.0,75.9766,76.2248,75.9253,76.2248,53561.0
2018-05-01 10:05:00,89.07,89.1,88.66,88.85,62017.0,76.2248,76.2505,75.8739,76.0365,62017.0
2018-05-01 10:10:00,88.82,89.31,88.61,89.3,41392.0,76.0109,76.4302,75.8312,76.4216,41392.0
2018-05-01 10:15:00,89.32,89.34,89.06,89.25,46627.0,76.4388,76.4559,76.2163,76.3789,46627.0
2018-05-01 10:20:00,89.25,89.46,89.1,89.13,54547.0,76.3789,76.5586,76.2505,76.2762,54547.0
2018-05-01 10:25:00,89.13,89.33,88.96,89.19,19371.0,76.2762,76.4473,76.1307,76.3275,19371.0
2018-05-01 10:30:00,89.15,89.54,89.12,89.51,24223.0,76.2933,76.627,76.2676,76.6014,24223.0
2018-05-01 10:35:00,89.51,89.51,88.93,88.95,14581.0,76.6014,76.6014,76.105,76.1221,14581.0
2018-05-01 10:40:00,89.0,89.31,88.96,89.25,26246.0,76.1649,76.4302,76.1307,76.3789,26246.0
2018-05-01 10:45:00,89.19,89.38,89.14,89.22,10420.0,76.3275,76.4901,76.2847,76.3532,10420.0
2018-05-01 10:50:00,89.18,89.33,89.16,89.23,20669.0,76.319,76.4473,76.3018,76.3617,20669.0
2018-05-01 10:55:00,89.23,89.27,89.04,89.09,25037.0,76.3617,76.396,76.1991,76.2419,25037.0
2018-05-01 11:00:00,89.05,89.05,88.78,88.8,31762.0,76.2077,76.2077,75.9766,75.9938,31762.0
2018-05-01 11:05:00,88.8,89.14,88.79,89.14,17773.0,75.9938,76.2847,75.9852,76.2847,17773.0
2018-05-01 11:10:00,89.14,89.44,89.13,89.44,32334.0,76.2847,76.5415,76.2762,76.5415,32334.0
2018-05-01 11:15:00,89.45,89.7,89.44,89.6,28339.0,76.55,76.764,76.5415,76.6784,28339.0
2018-05-01 11:20:00,89.64,89.85,89.61,89.76,25649.0,76.7126,76.8923,76.6869,76.8153,25649.0
2018-05-01 11:25:00,89.77,89.8,89.66,89.76,17511.0,76.8239,76.8495,76.7297,76.8153,17511.0
2018-05-01 11:30:00,89.74,89.86,89.66,89.73,22219.0,76.7982,76.9009,76.7297,76.7896,22219.0
2018-05-01 11:35:00,89.72,89.73,89.54,89.68,15916.0,76.7811,76.7896,76.627,76.7468,15916.0
2018-05-01 11:40:00,89.68,89.83,89.53,89.53,17691.0,76.7468,76.8752,76.6185,76.6185,17691.0
2018-05-01 11:45:00,89.51,89.53,89.29,89.41,21694.0,76.6014,76.6185,76.4131,76.5158,21694.0
2018-05-01 11:50:00,89.44,89.47,89.38,89.46,9514.0,76.5415,76.5671,76.4901,76.5586,9514.0
2018-05-01 11:55:00,89.44,89.46,89.33,89.38,12800.0,76.5415,76.5586,76.4473,76.4901,12800.0
2018-05-01 12:00:00,89.38,89.53,89.36,89.5,17239.0,76.4901,76.6185,76.473,76.5928,17239.0
2018-05-01 12:05:00,89.47,89.65,89.46,89.6,10376.0,76.5671,76.7212,76.5586,76.6784,10376.0
2018-05-01 12:10:00,89.61,89.64,89.51,89.57,10719.0,76.6869,76.7126,76.6014,76.6527,10719.0
2018-05-01 12:15:00,89.57,89.63,89.49,89.56,8161.0,76.6527,76.7041,76.5842,76.6442,8161.0
2018-05-01 12:20:00,89.51,89.61,89.39,89.44,10182.0,76.6014,76.6869,76.4987,76.5415,10182.0
2018-05-01 12:25:00,89.49,89.61,89.38,89.61,11346.0,76.5842,76.6869,76.4901,76.6869,11346.0
2018-05-01 12:30:00,89.64,89.66,89.43,89.49,12845.0,76.7126,76.7297,76.5329,76.5842,12845.0
2018-05-01 12:35:00,89.48,89.48,89.29,89.29,11394.0,76.5757,76.5757,76.4131,76.4131,11394.0
2018-05-01 12:40:00,89.29,89.35,89.28,89.32,6999.0,76.4131,76.4644,76.4045,76.4388,6999.0
2018-05-01 12:45:00,89.31,89.33,89.17,89.23,21336.0,76.4302,76.4473,76.3104,76.3617,21336.0
2018-05-01 12:50:00,89.22,89.43,89.17,89.39,12844.0,76.3532,76.5329,76.3104,76.4987,12844.0
2018-05-01 12:55:00,89.36,89.38,89.27,89.32,10205.0,76.473,76.4901,76.396,76.4388,10205.0
2018-05-01 13:00:00,89.33,89.34,89.1,89.1,65291.0,76.4473,76.4559,76.2505,76.2505,65291.0
2018-05-01 13:05:00,89.06,89.25,89.02,89.12,74185.0,76.2163,76.3789,76.182,76.2676,74185.0
2018-05-01 13:10:00,89.12,89.25,89.1,89.22,49827.0,76.2676,76.3789,76.2505,76.3532,49827.0
2018-05-01 13:15:00,89.2,89.34,89.1,89.28,14129.0,76.3361,76.4559,76.2505,76.4045,14129.0
2018-05-01 13:20:00,89.28,89.31,89.13,89.25,33456.0,76.4045,76.4302,76.2762,76.3789,33456.0
2018-05-01 13:25:00,89.28,89.37,89.22,89.26,20934.0,76.4045,76.4816,76.3532,76.3874,20934.0
2018-05-01 13:30:00,89.28,89.45,89.24,89.33,24696.0,76.4045,76.55,76.3703,76.4473,24696.0
2018-05-01 13:35:00,89.35,89.48,89.31,89.35,38234.0,76.4644,76.5757,76.4302,76.4644,38234.0
2018-05-01 13:40:00,89.35,89.47,89.23,89.47,22648.0,76.4644,76.5671,76.3617,76.5671,22648.0
2018-05-01 13:45:00,89.48,89.62,89.46,89.58,12772.0,76.5757,76.6955,76.5586,76.6613,12772.0
2018-05-01 13:50:00,89.59,89.72,89.58,89.72,16571.0,76.6698,76.7811,76.6613,76.7811,16571.0
2018-05-01 13:55:00,89.73,89.9,89.7,89.85,35738.0,76.7896,76.9351,76.764,76.8923,35738.0
2018-05-01 14:00:00,89.87,89.93,89.74,89.84,137400.0,76.9094,76.9608,76.7982,76.8838,137400.0
2018-05-01 14:05:00,89.83,90.07,89.65,89.82,44204.0,76.8752,77.0806,76.7212,76.8667,44204.0
2018-05-01 14:10:00,89.82,89.92,89.74,89.86,47912.0,76.8667,76.9522,76.7982,76.9009,47912.0
2018-05-01 14:15:00,89.86,89.95,89.8,89.93,91953.0,76.9009,76.9779,76.8495,76.9608,91953.0
2018-05-01 14:20:00,89.91,89.97,89.57,89.59,96354.0,76.9437,76.995,76.6527,76.6698,96354.0
2018-05-01 14:25:00,89.61,89.82,89.6,89.79,16139.0,76.6869,76.8667,76.6784,76.841,16139.0
2018-05-01 14:30:00,89.85,89.87,89.73,89.87,11532.0,76.8923,76.9094,76.7896,76.9094,11532.0
2018-05-01 14:35:00,89.92,89.97,89.83,89.95,17434.0,76.9522,76.995,76.8752,76.9779,17434.0
2018-05-01 14:40:00,89.95,90.16,89.88,90.15,36416.0,76.9779,77.1576,76.918,77.1491,36416.0
2018-05-01 14:45:00,90.11,90.15,90.0,90.04,30441.0,77.1148,77.1491,77.0207,77.0549,30441.0
2018-05-01 14:50:00,90.03,90.15,90.02,90.07,39323.0,77.0464,77.1491,77.0378,77.0806,39323.0
2018-05-01 14:55:00,90.06,90.14,90.05,90.1,31911.0,77.072,77.1405,77.0635,77.1063,31911.0
2018-05-01 15:00:00,90.11,90.19,90.02,90.07,48682.0,77.1148,77.1833,77.0378,77.0806,48682.0
2018-05-01 15:05:00,90.08,90.31,90.08,90.3,48821.0,77.0892,77.286,77.0892,77.2774,48821.0
2018-05-01 15:10:00,90.3,90.32,90.11,90.23,37948.0,77.2774,77.2945,77.1148,77.2175,37948.0
2018-05-01 15:15:00,90.23,90.37,90.22,90.35,85519.0,77.2175,77.3373,77.209,77.3202,85519.0
2018-05-01 15:20:00,90.35,90.59,90.35,90.58,80024.0,77.3202,77.5256,77.3202,77.5171,80024.0
2018-05-01 15:25:00,90.58,90.68,90.52,90.64,194284.0,77.5171,77.6026,77.4657,77.5684,194284.0
2018-05-01 15:30:00,90.65,90.81,90.62,90.7,62818.0,77.577,77.7139,77.5513,77.6197,62818.0
2018-05-01 15:35:00,90.71,90.73,90.46,90.52,77673.0,77.6283,77.6454,77.4144,77.4657,77673.0
2018-05-01 15:40:00,90.53,90.77,90.53,90.74,60825.0,77.4743,77.6797,77.4743,77.654,60825.0
2018-05-01 15:45:00,90.73,90.89,90.71,90.87,65529.0,77.6454,77.7823,77.6283,77.7652,65529.0
2018-05-01 15:50:00,90.87,90.98,90.76,90.93,95888.0,77.7652,77.8594,77.6711,77.8166,95888.0
2018-05-01 15:55:00,90.95,91.03,90.9,90.91,164601.0,77.8337,77.9022,77.7909,77.7995,164601.0
2018-05-02 09:30:00,93.1,93.75,92.22,92.36,132172.0,79.6736,80.2299,78.9205,79.0404,132172.0
2018-05-02 09:35:00,92.29,92.45,91.64,91.96,87141.0,78.9804,79.1174,78.4242,78.698,87141.0
2018-05-02 09:40:00,91.94,92.05,91.35,91.5,54801.0,78.6809,78.7751,78.176,78.3044,54801.0
2018-05-02 09:45:00,91.53,91.69,91.38,91.64,36137.0,78.33,78.467,78.2017,78.4242,36137.0
2018-05-02 09:50:00,91.6,92.14,91.59,91.97,58735.0,78.39,78.8521,78.3814,78.7066,58735.0
2018-05-02 09:55:00,91.97,92.03,91.5,91.53,53930.0,78.7066,78.7579,78.3044,78.33,53930.0
2018-05-02 10:00:00,91.52,91.71,91.46,91.63,39101.0,78.3215,78.4841,78.2701,78.4156,39101.0
2018-05-02 10:05:00,91.63,91.82,91.45,91.48,56005.0,78.4156,78.5782,78.2616,78.2873,56005.0
2018-05-02 10:10:00,91.48,91.55,91.34,91.51,30274.0,78.2873,78.3472,78.1674,78.3129,30274.0
2018-05-02 10:15:00,91.51,91.62,91.39,91.55,26806.0,78.3129,78.4071,78.2102,78.3472,26806.0
2018-05-02 10:20:00,91.55,91.56,91.27,91.39,36405.0,78.3472,78.3557,78.1075,78.2102,36405.0
2018-05-02 10:25:00,91.41,91.58,91.35,91.42,28977.0,78.2274,78.3728,78.176,78.2359,28977.0
2018-05-02 10:30:00,91.42,91.51,91.32,91.51,20949.0,78.2359,78.3129,78.1503,78.3129,20949.0
2018-05-02 10:35:00,91.52,91.61,91.47,91.53,24540.0,78.3215,78.3985,78.2787,78.33,24540.0
2018-05-02 10:40:00,91.51,91.61,91.29,91.29,18361.0,78.3129,78.3985,78.1247,78.1247,18361.0
2018-05-02 10:45:00,91.29,91.39,91.22,91.34,55358.0,78.1247,78.2102,78.0648,78.1674,55358.0
2018-05-02 10:50:00,91.31,91.34,91.08,91.3,41524.0,78.1418,78.1674,77.9449,78.1332,41524.0
2018-05-02 10:55:00,91.31,91.38,91.19,91.19,13252.0,78.1418,78.2017,78.0391,78.0391,13252.0
2018-05-02 11:00:00,91.16,91.31,91.11,91.19,17802.0,78.0134,78.1418,77.9706,78.0391,17802.0
2018-05-02 11:05:00,91.19,91.19,91.0,91.06,25347.0,78.0391,78.0391,77.8765,77.9278,25347.0
2018-05-02 11:10:00,91.04,91.39,91.03,91.39,13850.0,77.9107,78.2102,77.9022,78.2102,13850.0
2018-05-02 11:15:00,91.45,91.48,91.35,91.44,16890.0,78.2616,78.2873,78.176,78.253,16890.0
2018-05-02 11:20:00,91.45,91.46,91.26,91.29,10666.0,78.2616,78.2701,78.099,78.1247,10666.0
2018-05-02 11:25:00,91.27,91.42,91.23,91.35,21535.0,78.1075,78.2359,78.0733,78.176,21535.0
2018-05-02 11:30:00,91.36,91.42,91.26,91.31,20130.0,78.1846,78.2359,78.099,78.1418,20130.0
2018-05-02 11:35:00,91.3,91.39,91.25,91.28,19590.0,78.1332,78.2102,78.0904,78.1161,19590.0
2018-05-02 11:40:00,91.25,91.25,90.76,90.78,28863.0,78.0904,78.0904,77.6711,77.6882,28863.0
2018-05-02 11:45:00,90.8,91.09,90.66,90.99,61091.0,77.7053,77.9535,77.5855,77.8679,61091.0
2018-05-02 11:50:00,90.96,91.18,90.9,91.07,28991.0,77.8423,78.0305,77.7909,77.9364,28991.0
2018-05-02 11:55:00,91.07,91.3,91.07,91.28,27953.0,77.9364,78.1332,77.9364,78.1161,27953.0
2018-05-02 12:00:00,91.25,91.25,91.07,91.23,27054.0,78.0904,78.0904,77.9364,78.0733,27054.0
2018-05-02 12:05:00,91.22,91.28,91.07,91.2,32703.0,78.0648,78.1161,77.9364,78.0476,32703.0
2018-05-02 12:10:00,91.22,91.4,91.19,91.3,20560.0,78.0648,78.2188,78.0391,78.1332,20560.0
2018-05-02 12:15:00,91.31,91.57,91.26,91.49,28047.0,78.1418,78.3643,78.099,78.2958,28047.0
2018-05-02 12:20:00,91.47,91.52,91.39,91.48,16091.0,78.2787,78.3215,78.2102,78.2873,16091.0
2018-05-02 12:25:00,91.47,91.6,91.46,91.58,13186.0,78.2787,78.39,78.2701,78.3728,13186.0
2018-05-02 12:30:00,91.58,91.73,91.57,91.69,23004.0,78.3728,78.5012,78.3643,78.467,23004.0
2018-05-02 12:35:00,91.69,91.82,91.66,91.76,24136.0,78.467,78.5782,78.4413,78.5269,24136.0
2018-05-02 12:40:00,91.78,91.85,91.74,91.85,16600.0,78.544,78.6039,78.5098,78.6039,16600.0
2018-05-02 12:45:00,91.86,91.92,91.73,91.84,28365.0,78.6125,78.6638,78.5012,78.5953,28365.0
2018-05-02 12:50:00,91.8,91.84,91.74,91.79,21250.0,78.5611,78.5953,78.5098,78.5526,21250.0
2018-05-02 12:55:00,91.78,91.96,91.75,91.92,14899.0,78.544,78.698,78.5183,78.6638,14899.0
2018-05-02 13:00:00,91.92,92.11,91.91,92.01,17975.0,78.6638,78.8264,78.6552,78.7408,17975.0
2018-05-02 13:05:00,92.0,92.07,91.92,91.99,13047.0,78.7323,78.7922,78.6638,78.7237,13047.0
2018-05-02 13:10:00,91.98,92.01,91.89,91.96,15261.0,78.7152,78.7408,78.6381,78.698,15261.0
2018-05-02 13:15:00,91.99,92.06,91.92,91.96,15195.0,78.7237,78.7836,78.6638,78.698,15195.0
2018-05-02 13:20:00,91.98,92.06,91.97,92.0,9864.0,78.7152,78.7836,78.7066,78.7323,9864.0
2018-05-02 13:25:00,91.99,92.04,91.94,91.98,10875.0,78.7237,78.7665,78.6809,78.7152,10875.0
2018-05-02 13:30:00,91.98,92.03,91.78,91.78,19921.0,78.7152,78.7579,78.544,78.544,19921.0
2018-05-02 13:35:00,91.77,91.87,91.74,91.85,11525.0,78.5354,78.621,78.5098,78.6039,11525.0
2018-05-02 13:40:00,91.87,91.88,91.69,91.76,8960.0,78.621,78.6296,78.467,78.5269,8960.0
2018-05-02 13:45:00,91.78,92.0,91.74,91.84,18378.0,78.544,78.7323,78.5098,78.5953,18378.0
2018-05-02 13:50:00,91.8,91.96,91.79,91.92,14236.0,78.5611,78.698,78.5526,78.6638,14236.0
2018-05-02 13:55:00,91.88,91.88,91.7,91.85,11478.0,78.6296,78.6296,78.4755,78.6039,11478.0
2018-05-02 14:00:00,91.81,91.95,91.73,91.94,14778.0,78.5697,78.6895,78.5012,78.6809,14778.0
2018-05-02 14:05:00,91.95,92.26,91.93,92.17,20962.0,78.6895,78.9548,78.6724,78.8778,20962.0
2018-05-02 14:10:00,92.18,92.18,91.85,91.86,15038.0,78.8863,78.8863,78.6039,78.6125,15038.0
2018-05-02 14:15:00,91.85,92.0,91.85,91.86,16751.0,78.6039,78.7323,78.6039,78.6125,16751.0
2018-05-02 14:20:00,91.89,91.93,91.62,91.67,12774.0,78.6381,78.6724,78.4071,78.4499,12774.0
2018-05-02 14:25:00,91.67,91.81,91.67,91.74,11384.0,78.4499,78.5697,78.4499,78.5098,11384.0
2018-05-02 14:30:00,91.7,91.85,91.66,91.74,12450.0,78.4755,78.6039,78.4413,78.5098,12450.0
2018-05-02 14:35:00,91.7,91.74,91.56,91.64,13900.0,78.4755,78.5098,78.3557,78.4242,13900.0
2018-05-02 14:40:00,91.64,91.8,91.58,91.78,19027.0,78.4242,78.5611,78.3728,78.544,19027.0
2018-05-02 14:45:00,91.76,91.86,91.73,91.82,19318.0,78.5269,78.6125,78.5012,78.5782,19318.0
2018-05-02 14:50:00,91.85,91.87,91.73,91.84,30348.0,78.6039,78.621,78.5012,78.5953,30348.0
2018-05-02 14:55:00,91.84,91.89,91.77,91.82,16933.0,78.5953,78.6381,78.5354,78.5782,16933.0
2018-05-02 15:00:00,91.85,91.85,91.72,91.82,16800.0,78.6039,78.6039,78.4926,78.5782,16800.0
2018-05-02 15:05:00,91.84,91.96,91.84,91.95,16785.0,78.5953,78.698,78.5953,78.6895,16785.0
2018-05-02 15:10:00,91.96,91.96,91.65,91.66,35086.0,78.698,78.698,78.4327,78.4413,35086.0
2018-05-02 15:15:00,91.65,91.82,91.59,91.69,20088.0,78.4327,78.5782,78.3814,78.467,20088.0
2018-05-02 15:20:00,91.7,91.71,91.35,91.36,19757.0,78.4755,78.4841,78.176,78.1846,19757.0
2018-05-02 15:25:00,91.38,91.57,91.38,91.51,27524.0,78.2017,78.3643,78.2017,78.3129,27524.0
2018-05-02 15:30:00,91.51,91.61,91.38,91.6,22456.0,78.3129,78.3985,78.2017,78.39,22456.0
2018-05-02 15:35:00,91.59,91.66,91.42,91.65,32095.0,78.3814,78.4413,78.2359,78.4327,32095.0
2018-05-02 15:40:00,91.66,91.71,91.59,91.69,59189.0,78.4413,78.4841,78.3814,78.467,59189.0
2018-05-02 15:45:00,91.67,91.68,91.46,91.46,59476.0,78.4499,78.4584,78.2701,78.2701,59476.0
2018-05-02 15:50:00,91.45,91.53,91.16,91.5,98836.0,78.2616,78.33,78.0134,78.3044,98836.0
2018-05-02 15:55:00,91.49,91.57,91.36,91.37,127997.0,78.2958,78.3643,78.1846,78.1931,127997.0
2018-05-03 09:30:00,90.5,90.7,89.75,89.78,114992.0,77.4486,77.6197,76.8067,76.8324,114992.0
2018-05-03 09:35:00,89.78,90.41,89.7,89.98,40122.0,76.8324,77.3716,76.764,77.0036,40122.0
2018-05-03 09:40:00,89.98,89.98,89.53,89.66,34788.0,77.0036,77.0036,76.6185,76.7297,34788.0
2018-05-03 09:45:00,89.62,90.31,89.6,89.91,28024.0,76.6955,77.286,76.6784,76.9437,28024.0
2018-05-03 09:50:00,89.92,90.26,89.89,90.24,33875.0,76.9522,77.2432,76.9266,77.2261,33875.0
2018-05-03 09:55:00,90.25,90.47,90.23,90.28,20946.0,77.2346,77.4229,77.2175,77.2603,20946.0
2018-05-03 10:00:00,90.31,90.31,90.01,90.07,18363.0,77.286,77.286,77.0293,77.0806,18363.0
2018-05-03 10:05:00,90.09,90.27,89.86,90.25,35534.0,77.0977,77.2518,76.9009,77.2346,35534.0
2018-05-03 10:10:00,90.28,90.31,89.93,89.93,15386.0,77.2603,77.286,76.9608,76.9608,15386.0
2018-05-03 10:15:00,89.93,90.22,89.91,90.0,19972.0,76.9608,77.209,76.9437,77.0207,19972.0
2018-05-03 10:20:00,90.02,90.13,89.86,89.96,49058.0,77.0378,77.1319,76.9009,76.9865,49058.0
2018-05-03 10:25:00,89.97,90.12,89.78,89.9,50256.0,76.995,77.1234,76.8324,76.9351,50256.0
2018-05-03 10:30:00,89.92,89.99,89.75,89.81,39342.0,76.9522,77.0121,76.8067,76.8581,39342.0
2018-05-03 10:35:00,89.78,89.97,89.73,89.89,58106.0,76.8324,76.995,76.7896,76.9266,58106.0
2018-05-03 10:40:00,89.93,90.12,89.75,90.08,20208.0,76.9608,77.1234,76.8067,77.0892,20208.0
2018-05-03 10:45:00,90.13,90.46,90.13,90.14,26709.0,77.1319,77.4144,77.1319,77.1405,26709.0
2018-05-03 10:50:00,90.14,90.32,90.02,90.3,14654.0,77.1405,77.2945,77.0378,77.2774,14654.0
2018-05-03 10:55:00,90.28,90.28,90.09,90.27,23945.0,77.2603,77.2603,77.0977,77.2518,23945.0
2018-05-03 11:00:00,90.26,90.31,90.11,90.23,23091.0,77.2432,77.286,77.1148,77.2175,23091.0
2018-05-03 11:05:00,90.26,90.59,90.25,90.59,19800.0,77.2432,77.5256,77.2346,77.5256,19800.0
2018-05-03 11:10:00,90.58,90.88,90.55,90.78,20917.0,77.5171,77.7738,77.4914,77.6882,20917.0
2018-05-03 11:15:00,90.81,90.9,90.72,90.87,22470.0,77.7139,77.7909,77.6369,77.7652,22470.0
2018-05-03 11:20:00,90.92,91.06,90.87,91.0,28838.0,77.808,77.9278,77.7652,77.8765,28838.0
2018-05-03 11:25:00,91.0,91.09,90.59,90.64,21589.0,77.8765,77.9535,77.5256,77.5684,21589.0
2018-05-03 11:30:00,90.68,90.76,90.56,90.76,12682.0,77.6026,77.6711,77.4999,77.6711,12682.0
2018-05-03 11:35:00,90.8,90.83,90.63,90.76,12773.0,77.7053,77.731,77.5598,77.6711,12773.0
2018-05-03 11:40:00,90.77,90.79,90.61,90.79,21896.0,77.6797,77.6968,77.5427,77.6968,21896.0
2018-05-03 11:45:00,90.81,91.18,90.81,91.16,18410.0,77.7139,78.0305,77.7139,78.0134,18410.0
2018-05-03 11:50:00,91.2,91.44,91.15,91.42,27270.0,78.0476,78.253,78.0048,78.2359,27270.0
2018-05-03 11:55:00,91.39,91.61,91.35,91.48,27454.0,78.2102,78.3985,78.176,78.2873,27454.0
2018-05-03 12:00:00,91.46,91.66,91.34,91.42,23552.0,78.2701,78.4413,78.1674,78.2359,23552.0
2018-05-03 12:05:00,91.42,91.65,91.42,91.52,19197.0,78.2359,78.4327,78.2359,78.3215,19197.0
2018-05-03 12:10:00,91.52,91.76,91.42,91.53,27745.0,78.3215,78.5269,78.2359,78.33,27745.0
2018-05-03 12:15:00,91.53,91.53,91.23,91.28,20427.0,78.33,78.33,78.0733,78.1161,20427.0
2018-05-03 12:20:00,91.29,91.33,91.22,91.24,19421.0,78.1247,78.1589,78.0648,78.0819,19421.0
2018-05-03 12:25:00,91.22,91.38,91.21,91.28,16234.0,78.0648,78.2017,78.0562,78.1161,16234.0
2018-05-03 12:30:00,91.29,91.45,91.23,91.42,22745.0,78.1247,78.2616,78.0733,78.2359,22745.0
2018-05-03 12:35:00,91.41,91.76,91.38,91.63,25026.0,78.2274,78.5269,78.2017,78.4156,25026.0
2018-05-03 12:40:00,91.63,92.15,91.54,92.15,36444.0,78.4156,78.8606,78.3386,78.8606,36444.0
2018-05-03 12:45:00,92.14,92.41,92.11,92.26,34473.0,78.8521,79.0831,78.8264,78.9548,34473.0
2018-05-03 12:50:00,92.22,92.63,92.16,92.63,30073.0,78.9205,79.2714,78.8692,79.2714,30073.0
2018-05-03 12:55:00,92.64,92.71,92.38,92.49,38170.0,79.28,79.3399,79.0575,79.1516,38170.0
2018-05-03 13:00:00,92.46,92.46,92.18,92.25,20793.0,79.1259,79.1259,78.8863,78.9462,20793.0
2018-05-03 13:05:00,92.22,92.32,92.15,92.19,18008.0,78.9205,79.0061,78.8606,78.8949,18008.0
2018-05-03 13:10:00,92.15,92.33,92.09,92.13,13080.0,78.8606,79.0147,78.8093,78.8435,13080.0
2018-05-03 13:15:00,92.13,92.39,92.13,92.38,14393.0,78.8435,79.066,78.8435,79.0575,14393.0
2018-05-03 13:20:00,92.38,92.44,92.24,92.25,20508.0,79.0575,79.1088,78.9377,78.9462,20508.0
2018-05-03 13:25:00,92.28,92.32,92.14,92.17,12955.0,78.9719,79.0061,78.8521,78.8778,12955.0
2018-05-03 13:30:00,92.19,92.46,92.14,92.44,14208.0,78.8949,79.1259,78.8521,79.1088,14208.0
2018-05-03 13:35:00,92.47,92.57,92.41,92.45,13155.0,79.1345,79.2201,79.0831,79.1174,13155.0
2018-05-03 13:40:00,92.44,92.57,92.37,92.42,16467.0,79.1088,79.2201,79.0489,79.0917,16467.0
2018-05-03 13:45:00,92.45,92.52,92.14,92.14,13981.0,79.1174,79.1773,78.8521,78.8521,13981.0
2018-05-03 13:50:00,92.13,92.2,92.0,92.2,18148.0,78.8435,78.9034,78.7323,78.9034,18148.0
2018-05-03 13:55:00,92.2,92.31,92.08,92.08,18310.0,78.9034,78.9976,78.8007,78.8007,18310.0
2018-05-03 14:00:00,92.06,92.11,91.97,92.02,20205.0,78.7836,78.8264,78.7066,78.7494,20205.0
2018-05-03 14:05:00,92.02,92.15,91.92,92.15,14205.0,78.7494,78.8606,78.6638,78.8606,14205.0
2018-05-03 14:10:00,92.12,92.15,91.91,92.1,23186.0,78.835,78.8606,78.6552,78.8178,23186.0
2018-05-03 14:15:00,92.13,92.2,92.02,92.02,25480.0,78.8435,78.9034,78.7494,78.7494,25480.0
2018-05-03 14:20:00,92.03,92.03,91.77,91.82,24068.0,78.7579,78.7579,78.5354,78.5782,24068.0
2018-05-03 14:25:00,91.83,92.01,91.82,91.94,24802.0,78.5868,78.7408,78.5782,78.6809,24802.0
2018-05-03 14:30:00,91.94,92.2,91.93,92.12,21817.0,78.6809,78.9034,78.6724,78.835,21817.0
2018-05-03 14:35:00,92.15,92.57,92.14,92.57,26773.0,78.8606,79.2201,78.8521,79.2201,26773.0
2018-05-03 14:40:00,92.58,92.62,92.4,92.54,21477.0,79.2286,79.2629,79.0746,79.1944,21477.0
2018-05-03 14:45:00,92.51,92.58,92.26,92.3,14679.0,79.1687,79.2286,78.9548,78.989,14679.0
2018-05-03 14:50:00,92.29,92.49,92.28,92.46,22340.0,78.9804,79.1516,78.9719,79.1259,22340.0
2018-05-03 14:55:00,92.46,92.49,92.15,92.24,20861.0,79.1259,79.1516,78.8606,78.9377,20861.0
2018-05-03 15:00:00,92.29,92.49,92.29,92.33,17551.0,78.9804,79.1516,78.9804,79.0147,17551.0
2018-05-03 15:05:00,92.3,92.42,92.2,92.25,34544.0,78.989,79.0917,78.9034,78.9462,34544.0
2018-05-03 15:10:00,92.23,92.36,92.09,92.25,34830.0,78.9291,79.0404,78.8093,78.9462,34830.0
2018-05-03 15:15:00,92.26,92.55,92.26,92.4,34000.0,78.9548,79.2029,78.9548,79.0746,34000.0
2018-05-03 15:20:00,92.43,92.59,92.33,92.55,37391.0,79.1003,79.2372,79.0147,79.2029,37391.0
2018-05-03 15:25:00,92.55,92.75,92.45,92.73,55392.0,79.2029,79.3741,79.1174,79.357,55392.0
2018-05-03 15:30:00,92.72,92.98,92.72,92.84,92903.0,79.3484,79.5709,79.3484,79.4511,92903.0
2018-05-03 15:35:00,92.86,92.86,92.54,92.81,60523.0,79.4682,79.4682,79.1944,79.4255,60523.0
2018-05-03 15:40:00,92.8,92.85,92.43,92.46,66644.0,79.4169,79.4597,79.1003,79.1259,66644.0
2018-05-03 15:45:00,92.45,92.6,92.4,92.42,93686.0,79.1174,79.2457,79.0746,79.0917,93686.0
2018-05-03 15:50:00,92.4,92.4,92.12,92.24,140715.0,79.0746,79.0746,78.835,78.9377,140715.0
2018-05-03 15:55:00,92.25,92.34,92.19,92.26,228765.0,78.9462,79.0232,78.8949,78.9548,228765.0
2018-05-04 09:30:00,89.83,90.02,88.0,89.1,165924.0,76.8752,77.0378,75.3091,76.2505,165924.0
2018-05-04 09:35:00,89.07,90.99,89.06,90.64,96475.0,76.2248,77.8679,76.2163,77.5684,96475.0
2018-05-04 09:40:00,90.65,92.0,90.46,91.78,146109.0,77.577,78.7323,77.4144,78.544,146109.0
2018-05-04 09:45:00,91.77,92.29,91.51,92.2,133616.0,78.5354,78.9804,78.3129,78.9034,133616.0
2018-05-04 09:50:00,92.2,92.53,92.04,92.33,110975.0,78.9034,79.1858,78.7665,79.0147,110975.0
2018-05-04 09:55:00,92.3,93.21,92.26,93.01,153342.0,78.989,79.7678,78.9548,79.5966,153342.0
2018-05-04 10:00:00,93.08,93.64,93.0,93.49,120269.0,79.6565,80.1358,79.5881,80.0074,120269.0
2018-05-04 10:05:00,93.51,93.82,93.14,93.76,115649.0,80.0245,80.2898,79.7079,80.2384,115649.0
2018-05-04 10:10:00,93.75,94.42,93.66,94.32,170199.0,80.2299,80.8033,80.1529,80.7177,170199.0
2018-05-04 10:15:00,94.29,94.51,94.11,94.11,90467.0,80.692,80.8803,80.538,80.538,90467.0
2018-05-04 10:20:00,94.11,94.35,93.82,94.28,71354.0,80.538,80.7434,80.2898,80.6835,71354.0
2018-05-04 10:25:00,94.28,94.91,94.24,94.7,88242.0,80.6835,81.2226,80.6492,81.0429,88242.0
2018-05-04 10:30:00,94.73,94.77,94.39,94.54,57052.0,81.0686,81.1028,80.7776,80.906,57052.0
2018-05-04 10:35:00,94.54,94.93,94.52,94.93,54222.0,80.906,81.2397,80.8888,81.2397,54222.0
2018-05-04 10:40:00,94.92,95.25,94.82,95.22,71654.0,81.2312,81.5136,81.1456,81.4879,71654.0
2018-05-04 10:45:00,95.17,95.42,95.05,95.2,56296.0,81.4451,81.6591,81.3424,81.4708,56296.0
2018-05-04 10:50:00,95.2,95.21,94.74,94.92,40396.0,81.4708,81.4793,81.0771,81.2312,40396.0
2018-05-04 10:55:00,94.9,95.06,94.63,94.64,31983.0,81.214,81.351,80.983,80.9915,31983.0
2018-05-04 11:00:00,94.69,94.93,94.66,94.84,30217.0,81.0343,81.2397,81.0087,81.1627,30217.0
2018-05-04 11:05:00,94.88,95.35,94.88,95.05,38219.0,81.1969,81.5991,81.1969,81.3424,38219.0
2018-05-04 11:10:00,95.07,95.44,95.07,95.14,41033.0,81.3595,81.6762,81.3595,81.4194,41033.0
2018-05-04 11:15:00,95.13,95.17,94.87,95.08,29136.0,81.4109,81.4451,81.1884,81.3681,29136.0
2018-05-04 11:20:00,95.1,95.19,95.06,95.16,22209.0,81.3852,81.4622,81.351,81.4365,22209.0
2018-05-04 11:25:00,95.19,95.29,95.07,95.29,23552.0,81.4622,81.5478,81.3595,81.5478,23552.0
2018-05-04 11:30:00,95.27,95.55,95.23,95.5,26571.0,81.5307,81.7703,81.4965,81.7275,26571.0
2018-05-04 11:35:00,95.5,95.54,95.31,95.4,43947.0,81.7275,81.7617,81.5649,81.6419,43947.0
2018-05-04 11:40:00,95.38,95.68,95.35,95.57,36606.0,81.6248,81.8816,81.5991,81.7874,36606.0
2018-05-04 11:45:00,95.56,95.9,95.53,95.85,32477.0,81.7789,82.0698,81.7532,82.027,32477.0
2018-05-04 11:50:00,95.88,95.92,95.24,95.24,39466.0,82.0527,82.0869,81.505,81.505,39466.0
2018-05-04 11:55:00,95.26,95.27,94.97,95.01,49266.0,81.5221,81.5307,81.274,81.3082,49266.0
2018-05-04 12:00:00,95.02,95.02,94.68,94.7,32197.0,81.3167,81.3167,81.0258,81.0429,32197.0
2018-05-04 12:05:00,94.73,94.91,94.52,94.86,23448.0,81.0686,81.2226,80.8888,81.1798,23448.0
2018-05-04 12:10:00,94.86,95.0,94.86,94.95,27981.0,81.1798,81.2996,81.1798,81.2568,27981.0
2018-05-04 12:15:00,94.94,95.06,94.89,94.95,23086.0,81.2483,81.351,81.2055,81.2568,23086.0
2018-05-04 12:20:00,94.98,94.99,94.88,94.98,11076.0,81.2825,81.2911,81.1969,81.2825,11076.0
2018-05-04 12:25:00,94.99,95.09,94.8,94.81,24081.0,81.2911,81.3766,81.1285,81.137,24081.0
2018-05-04 12:30:00,94.82,94.87,94.6,94.61,21909.0,81.1456,81.1884,80.9573,80.9659,21909.0
2018-05-04 12:35:00,94.62,94.92,94.52,94.89,25564.0,80.9744,81.2312,80.8888,81.2055,25564.0
2018-05-04 12:40:00,94.89,95.02,94.83,95.01,11765.0,81.2055,81.3167,81.1541,81.3082,11765.0
2018-05-04 12:45:00,94.99,95.02,94.67,94.67,19790.0,81.2911,81.3167,81.0172,81.0172,19790.0
2018-05-04 12:50:00,94.68,94.73,94.26,94.26,45005.0,81.0258,81.0686,80.6663,80.6663,45005.0
2018-05-04 12:55:00,94.3,94.65,94.21,94.65,26140.0,80.7006,81.0001,80.6236,81.0001,26140.0
2018-05-04 13:00:00,94.7,94.85,94.64,94.65,45224.0,81.0429,81.1713,80.9915,81.0001,45224.0
2018-05-04 13:05:00,94.61,94.68,94.48,94.67,14260.0,80.9659,81.0258,80.8546,81.0172,14260.0
2018-05-04 13:10:00,94.69,94.72,94.11,94.15,32440.0,81.0343,81.06,80.538,80.5722,32440.0
2018-05-04 13:15:00,94.17,94.44,94.02,94.03,27536.0,80.5893,80.8204,80.461,80.4695,27536.0
2018-05-04 13:20:00,94.05,94.23,94.01,94.18,14766.0,80.4866,80.6407,80.4524,80.5979,14766.0
2018-05-04 13:25:00,94.19,94.22,94.09,94.2,14230.0,80.6064,80.6321,80.5209,80.615,14230.0
2018-05-04 13:30:00,94.22,94.3,94.13,94.21,9450.0,80.6321,80.7006,80.5551,80.6236,9450.0
2018-05-04 13:35:00,94.26,94.39,94.25,94.38,12883.0,80.6663,80.7776,80.6578,80.769,12883.0
2018-05-04 13:40:00,94.36,94.45,94.35,94.37,15205.0,80.7519,80.8289,80.7434,80.7605,15205.0
2018-05-04 13:45:00,94.38,94.67,94.38,94.62,16471.0,80.769,81.0172,80.769,80.9744,16471.0
2018-05-04 13:50:00,94.59,94.67,94.4,94.43,23593.0,80.9488,81.0172,80.7862,80.8118,23593.0
2018-05-04 13:55:00,94.43,94.62,94.39,94.56,12190.0,80.8118,80.9744,80.7776,80.9231,12190.0
2018-05-04 14:00:00,94.57,94.79,94.51,94.68,28903.0,80.9316,81.1199,80.8803,81.0258,28903.0
2018-05-04 14:05:00,94.7,94.83,94.63,94.81,19753.0,81.0429,81.1541,80.983,81.137,19753.0
2018-05-04 14:10:00,94.81,94.85,94.72,94.78,18324.0,81.137,81.1713,81.06,81.1114,18324.0
2018-05-04 14:15:00,94.74,94.84,94.7,94.78,18529.0,81.0771,81.1627,81.0429,81.1114,18529.0
2018-05-04 14:20:00,94.8,95.06,94.8,94.96,25301.0,81.1285,81.351,81.1285,81.2654,25301.0
2018-05-04 14:25:00,94.96,95.19,94.96,95.17,19458.0,81.2654,81.4622,81.2654,81.4451,19458.0
2018-05-04 14:30:00,95.19,95.22,95.09,95.13,17317.0,81.4622,81.4879,81.3766,81.4109,17317.0
2018-05-04 14:35:00,95.13,95.13,94.99,95.09,17240.0,81.4109,81.4109,81.2911,81.3766,17240.0
2018-05-04 14:40:00,95.08,95.22,95.07,95.15,15173.0,81.3681,81.4879,81.3595,81.428,15173.0
2018-05-04 14:45:00,95.17,95.18,94.99,95.01,15801.0,81.4451,81.4537,81.2911,81.3082,15801.0
2018-05-04 14:50:00,95.02,95.22,94.99,95.21,20961.0,81.3167,81.4879,81.2911,81.4793,20961.0
2018-05-04 14:55:00,95.21,95.33,95.13,95.14,24562.0,81.4793,81.582,81.4109,81.4194,24562.0
2018-05-04 15:00:00,95.13,95.36,95.12,95.36,22584.0,81.4109,81.6077,81.4023,81.6077,22584.0
2018-05-04 15:05:00,95.36,95.36,95.1,95.17,18872.0,81.6077,81.6077,81.3852,81.4451,18872.0
2018-05-04 15:10:00,95.17,95.51,95.1,95.5,50942.0,81.4451,81.7361,81.3852,81.7275,50942.0
2018-05-04 15:15:00,95.51,95.86,95.43,95.86,72635.0,81.7361,82.0356,81.6676,82.0356,72635.0
2018-05-04 15:20:00,95.84,95.9,95.75,95.9,67935.0,82.0185,82.0698,81.9415,82.0698,67935.0
2018-05-04 15:25:00,95.9,96.2,95.83,95.83,97909.0,82.0698,82.3266,82.0099,82.0099,97909.0
2018-05-04 15:30:00,95.82,95.98,95.72,95.9,50685.0,82.0014,82.1383,81.9158,82.0698,50685.0
2018-05-04 15:35:00,95.91,96.17,95.9,96.11,67302.0,82.0784,82.3009,82.0698,82.2495,67302.0
2018-05-04 15:40:00,96.08,96.21,96.05,96.2,57935.0,82.2239,82.3351,82.1982,82.3266,57935.0
2018-05-04 15:45:00,96.2,96.24,96.06,96.12,107498.0,82.3266,82.3608,82.2068,82.2581,107498.0
2018-05-04 15:50:00,96.11,96.22,95.96,96.07,114509.0,82.2495,82.3437,82.1212,82.2153,114509.0
2018-05-04 15:55:00,96.06,96.28,96.04,96.2,220697.0,82.2068,82.395,82.1896,82.3266,220697.0
2018-05-07 09:30:00,96.27,96.45,95.08,95.72,182033.0,82.3865,82.5405,81.3681,81.9158,182033.0
2018-05-07 09:35:00,95.72,95.75,95.15,95.24,60386.0,81.9158,81.9415,81.428,81.505,60386.0
2018-05-07 09:40:00,95.22,95.22,93.63,93.77,227670.0,81.4879,81.4879,80.1272,80.247,227670.0
2018-05-07 09:45:00,93.73,94.48,93.5,93.56,115651.0,80.2128,80.8546,80.0159,80.0673,115651.0
2018-05-07 09:50:00,93.63,94.05,93.63,93.79,36660.0,80.1272,80.4866,80.1272,80.2641,36660.0
2018-05-07 09:55:00,93.76,94.08,93.67,93.69,48501.0,80.2384,80.5123,80.1614,80.1785,48501.0
2018-05-07 10:00:00,93.69,93.71,92.91,92.91,58076.0,80.1785,80.1957,79.511,79.511,58076.0
2018-05-07 10:05:00,92.91,93.2,92.68,92.94,110479.0,79.511,79.7592,79.3142,79.5367,110479.0
2018-05-07 10:10:00,92.94,93.03,92.64,92.67,41872.0,79.5367,79.6137,79.28,79.3056,41872.0
2018-05-07 10:15:00,92.62,93.34,92.47,93.05,41938.0,79.2629,79.879,79.1345,79.6308,41938.0
2018-05-07 10:20:00,93.08,93.21,92.89,93.0,66496.0,79.6565,79.7678,79.4939,79.5881,66496.0
2018-05-07 10:25:00,93.01,93.1,92.63,92.93,76705.0,79.5966,79.6736,79.2714,79.5281,76705.0
2018-05-07 10:30:00,92.89,93.14,92.78,92.82,32937.0,79.4939,79.7079,79.3998,79.434,32937.0
2018-05-07 10:35:00,92.82,92.84,92.52,92.54,34607.0,79.434,79.4511,79.1773,79.1944,34607.0
2018-05-07 10:40:00,92.54,93.11,92.52,93.06,47304.0,79.1944,79.6822,79.1773,79.6394,47304.0
2018-05-07 10:45:00,93.06,93.15,92.85,93.02,33991.0,79.6394,79.7164,79.4597,79.6052,33991.0
2018-05-07 10:50:00,93.02,93.15,92.71,93.13,29484.0,79.6052,79.7164,79.3399,79.6993,29484.0
2018-05-07 10:55:00,93.13,93.32,92.95,93.32,40849.0,79.6993,79.8619,79.5453,79.8619,40849.0
2018-05-07 11:00:00,93.31,93.33,93.12,93.27,31247.0,79.8533,79.8705,79.6907,79.8191,31247.0
2018-05-07 11:05:00,93.28,93.49,93.19,93.46,45022.0,79.8277,80.0074,79.7507,79.9817,45022.0
2018-05-07 11:10:00,93.49,93.61,93.46,93.58,24756.0,80.0074,80.1101,79.9817,80.0844,24756.0
2018-05-07 11:15:00,93.58,93.76,93.54,93.75,27356.0,80.0844,80.2384,80.0502,80.2299,27356.0
2018-05-07 11:20:00,93.75,93.91,93.64,93.9,22051.0,80.2299,80.3668,80.1358,80.3583,22051.0
2018-05-07 11:25:00,93.9,93.96,93.79,93.79,24336.0,80.3583,80.4096,80.2641,80.2641,24336.0
2018-05-07 11:30:00,93.8,94.07,93.78,94.06,21253.0,80.2727,80.5037,80.2556,80.4952,21253.0
2018-05-07 11:35:00,94.04,94.23,93.97,94.05,25390.0,80.4781,80.6407,80.4182,80.4866,25390.0
2018-05-07 11:40:00,94.08,94.4,94.08,94.17,41158.0,80.5123,80.7862,80.5123,80.5893,41158.0
2018-05-07 11:45:00,94.19,94.6,94.15,94.56,25414.0,80.6064,80.9573,80.5722,80.9231,25414.0
2018-05-07 11:50:00,94.56,94.6,94.36,94.52,28245.0,80.9231,80.9573,80.7519,80.8888,28245.0
2018-05-07 11:55:00,94.54,94.72,94.51,94.7,22429.0,80.906,81.06,80.8803,81.0429,22429.0
2018-05-07 12:00:00,94.72,94.85,94.7,94.84,34944.0,81.06,81.1713,81.0429,81.1627,34944.0
2018-05-07 12:05:00,94.84,94.93,94.56,94.56,95914.0,81.1627,81.2397,80.9231,80.9231,95914.0
2018-05-07 12:10:00,94.58,94.74,94.49,94.62,22677.0,80.9402,81.0771,80.8632,80.9744,22677.0
2018-05-07 12:15:00,94.64,94.76,94.55,94.68,20130.0,80.9915,81.0942,80.9145,81.0258,20130.0
2018-05-07 12:20:00,94.69,94.71,94.46,94.61,17819.0,81.0343,81.0514,80.8375,80.9659,17819.0
2018-05-07 12:25:00,94.62,94.66,94.51,94.53,19857.0,80.9744,81.0087,80.8803,80.8974,19857.0
2018-05-07 12:30:00,94.53,94.63,94.39,94.59,15375.0,80.8974,80.983,80.7776,80.9488,15375.0
2018-05-07 12:35:00,94.59,94.65,94.42,94.62,18139.0,80.9488,81.0001,80.8033,80.9744,18139.0
2018-05-07 12:40:00,94.62,94.62,94.47,94.55,12789.0,80.9744,80.9744,80.8461,80.9145,12789.0
2018-05-07 12:45:00,94.57,94.63,94.31,94.54,20127.0,80.9316,80.983,80.7091,80.906,20127.0
2018-05-07 12:50:00,94.52,94.52,94.44,94.5,9462.0,80.8888,80.8888,80.8204,80.8717,9462.0
2018-05-07 12:55:00,94.51,94.59,94.48,94.59,13058.0,80.8803,80.9488,80.8546,80.9488,13058.0
2018-05-07 13:00:00,94.59,94.65,94.42,94.43,23420.0,80.9488,81.0001,80.8033,80.8118,23420.0
2018-05-07 13:05:00,94.44,94.53,94.21,94.27,18996.0,80.8204,80.8974,80.6236,80.6749,18996.0
2018-05-07 13:10:00,94.28,94.46,94.28,94.44,19669.0,80.6835,80.8375,80.6835,80.8204,19669.0
2018-05-07 13:15:00,94.41,94.55,94.35,94.49,18086.0,80.7947,80.9145,80.7434,80.8632,18086.0
2018-05-07 13:20:00,94.52,94.67,94.47,94.65,13592.0,80.8888,81.0172,80.8461,81.0001,13592.0
2018-05-07 13:25:00,94.68,94.88,94.68,94.76,16708.0,81.0258,81.1969,81.0258,81.0942,16708.0
2018-05-07 13:30:00,94.77,95.19,94.77,95.02,22623.0,81.1028,81.4622,81.1028,81.3167,22623.0
2018-05-07 13:35:00,95.02,95.04,94.88,95.04,12769.0,81.3167,81.3339,81.1969,81.3339,12769.0
2018-05-07 13:40:00,95.07,95.26,95.07,95.11,17256.0,81.3595,81.5221,81.3595,81.3938,17256.0
2018-05-07 13:45:00,95.1,95.13,95.05,95.1,10600.0,81.3852,81.4109,81.3424,81.3852,10600.0
2018-05-07 13:50:00,95.11,95.29,95.06,95.22,26608.0,81.3938,81.5478,81.351,81.4879,26608.0
2018-05-07 13:55:00,95.2,95.33,95.13,95.3,17256.0,81.4708,81.582,81.4109,81.5564,17256.0
2018-05-07 14:00:00,95.31,95.31,95.18,95.23,16452.0,81.5649,81.5649,81.4537,81.4965,16452.0
2018-05-07 14:05:00,95.2,95.31,95.2,95.26,15493.0,81.4708,81.5649,81.4708,81.5221,15493.0
2018-05-07 14:10:00,95.29,95.42,95.23,95.33,25947.0,81.5478,81.6591,81.4965,81.582,25947.0
2018-05-07 14:15:00,95.35,95.49,95.33,95.4,15046.0,81.5991,81.719,81.582,81.6419,15046.0
2018-05-07 14:20:00,95.43,95.64,95.4,95.63,20399.0,81.6676,81.8473,81.6419,81.8388,20399.0
2018-05-07 14:25:00,95.6,95.67,95.4,95.54,37200.0,81.8131,81.873,81.6419,81.7617,37200.0
2018-05-07 14:30:00,95.53,95.55,95.42,95.45,11146.0,81.7532,81.7703,81.6591,81.6847,11146.0
2018-05-07 14:35:00,95.45,95.5,95.38,95.48,22486.0,81.6847,81.7275,81.6248,81.7104,22486.0
2018-05-07 14:40:00,95.5,95.58,95.28,95.3,19230.0,81.7275,81.796,81.5392,81.5564,19230.0
2018-05-07 14:45:00,95.3,95.34,95.17,95.23,22067.0,81.5564,81.5906,81.4451,81.4965,22067.0
2018-05-07 14:50:00,95.26,95.27,94.89,95.13,36053.0,81.5221,81.5307,81.2055,81.4109,36053.0
2018-05-07 14:55:00,95.14,95.33,95.14,95.31,17646.0,81.4194,81.582,81.4194,81.5649,17646.0
2018-05-07 15:00:00,95.32,95.48,95.29,95.47,21626.0,81.5735,81.7104,81.5478,81.7018,21626.0
2018-05-07 15:05:00,95.48,95.48,95.26,95.39,18386.0,81.7104,81.7104,81.5221,81.6334,18386.0
2018-05-07 15:10:00,95.39,95.42,95.0,95.02,30661.0,81.6334,81.6591,81.2996,81.3167,30661.0
2018-05-07 15:15:00,95.02,95.22,94.99,95.05,34784.0,81.3167,81.4879,81.2911,81.3424,34784.0
2018-05-07 15:20:00,95.05,95.11,94.95,95.03,34060.0,81.3424,81.3938,81.2568,81.3253,34060.0
2018-05-07 15:25:00,95.04,95.29,95.01,95.29,31843.0,81.3339,81.5478,81.3082,81.5478,31843.0
2018-05-07 15:30:00,95.28,95.39,95.17,95.27,35199.0,81.5392,81.6334,81.4451,81.5307,35199.0
2018-05-07 15:35:00,95.28,95.57,95.28,95.5,43120.0,81.5392,81.7874,81.5392,81.7275,43120.0
2018-05-07 15:40:00,95.49,95.59,95.48,95.54,44096.0,81.719,81.8045,81.7104,81.7617,44096.0
2018-05-07 15:45:00,95.52,95.64,95.45,95.54,63795.0,81.7446,81.8473,81.6847,81.7617,63795.0
2018-05-07 15:50:00,95.55,95.56,95.33,95.33,63834.0,81.7703,81.7789,81.582,81.582,63834.0
2018-05-07 15:55:00,95.33,95.42,95.27,95.34,97569.0,81.582,81.6591,81.5307,81.5906,97569.0
2018-05-08 09:30:00,95.42,96.37,95.3,96.26,54876.0,81.6591,82.472,81.5564,82.3779,54876.0
2018-05-08 09:35:00,96.26,96.7,95.97,96.56,48205.0,82.3779,82.7545,82.1297,82.6346,48205.0
2018-05-08 09:40:00,96.54,96.79,96.12,96.12,41640.0,82.6175,82.8315,82.2581,82.2581,41640.0
2018-05-08 09:45:00,96.18,96.54,96.16,96.45,27232.0,82.3095,82.6175,82.2923,82.5405,27232.0
2018-05-08 09:50:00,96.45,96.59,96.23,96.32,32804.0,82.5405,82.6603,82.3522,82.4293,32804.0
2018-05-08 09:55:00,96.32,96.66,96.23,96.64,28788.0,82.4293,82.7202,82.3522,82.7031,28788.0
2018-05-08 10:00:00,96.62,96.62,96.37,96.41,47516.0,82.686,82.686,82.472,82.5063,47516.0
2018-05-08 10:05:00,96.4,96.4,96.1,96.19,29584.0,82.4977,82.4977,82.241,82.318,29584.0
2018-05-08 10:10:00,96.19,96.48,96.08,96.25,20826.0,82.318,82.5662,82.2239,82.3694,20826.0
2018-05-08 10:15:00,96.19,96.2,95.85,96.08,25422.0,82.318,82.3266,82.027,82.2239,25422.0
2018-05-08 10:20:00,96.08,96.08,95.77,95.93,25443.0,82.2239,82.2239,81.9586,82.0955,25443.0
2018-05-08 10:25:00,95.94,96.16,95.88,96.0,18140.0,82.1041,82.2923,82.0527,82.1554,18140.0
2018-05-08 10:30:00,96.01,96.13,95.9,95.96,19762.0,82.164,82.2667,82.0698,82.1212,19762.0
2018-05-08 10:35:00,95.96,96.03,95.77,95.93,30881.0,82.1212,82.1811,81.9586,82.0955,30881.0
2018-05-08 10:40:00,96.0,96.29,96.0,96.18,27050.0,82.1554,82.4036,82.1554,82.3095,27050.0
2018-05-08 10:45:00,96.16,96.17,95.87,95.87,21028.0,82.2923,82.3009,82.0442,82.0442,21028.0
2018-05-08 10:50:00,95.87,96.28,95.79,96.26,13997.0,82.0442,82.395,81.9757,82.3779,13997.0
2018-05-08 10:55:00,96.27,96.27,95.98,95.99,10798.0,82.3865,82.3865,82.1383,82.1469,10798.0
2018-05-08 11:00:00,95.99,96.2,95.97,96.1,13678.0,82.1469,82.3266,82.1297,82.241,13678.0
2018-05-08 11:05:00,96.05,96.11,95.9,95.96,11600.0,82.1982,82.2495,82.0698,82.1212,11600.0
2018-05-08 11:10:00,95.97,96.44,95.96,96.36,16380.0,82.1297,82.532,82.1212,82.4635,16380.0
2018-05-08 11:15:00,96.36,96.57,96.35,96.54,15689.0,82.4635,82.6432,82.4549,82.6175,15689.0
2018-05-08 11:20:00,96.51,96.54,96.08,96.11,15750.0,82.5919,82.6175,82.2239,82.2495,15750.0
2018-05-08 11:25:00,96.07,96.51,96.07,96.32,20163.0,82.2153,82.5919,82.2153,82.4293,20163.0
2018-05-08 11:30:00,96.29,96.46,96.23,96.39,11280.0,82.4036,82.5491,82.3522,82.4892,11280.0
2018-05-08 11:35:00,96.34,96.5,96.11,96.16,12160.0,82.4464,82.5833,82.2495,82.2923,12160.0
2018-05-08 11:40:00,96.16,96.36,96.14,96.26,11200.0,82.2923,82.4635,82.2752,82.3779,11200.0
2018-05-08 11:45:00,96.31,96.45,96.27,96.4,9661.0,82.4207,82.5405,82.3865,82.4977,9661.0
2018-05-08 11:50:00,96.37,96.58,96.33,96.46,32106.0,82.472,82.6518,82.4378,82.5491,32106.0
2018-05-08 11:55:00,96.49,96.54,96.42,96.47,27327.0,82.5747,82.6175,82.5148,82.5576,27327.0
2018-05-08 12:00:00,96.47,96.52,96.42,96.43,11574.0,82.5576,82.6004,82.5148,82.5234,11574.0
2018-05-08 12:05:00,96.4,96.45,96.26,96.31,25685.0,82.4977,82.5405,82.3779,82.4207,25685.0
2018-05-08 12:10:00,96.26,96.32,96.15,96.32,23323.0,82.3779,82.4293,82.2838,82.4293,23323.0
2018-05-08 12:15:00,96.31,96.38,96.25,96.31,7200.0,82.4207,82.4806,82.3694,82.4207,7200.0
2018-05-08 12:20:00,96.31,96.31,96.17,96.22,6400.0,82.4207,82.4207,82.3009,82.3437,6400.0
2018-05-08 12:25:00,96.22,96.24,96.14,96.18,5870.0,82.3437,82.3608,82.2752,82.3095,5870.0
2018-05-08 12:30:00,96.19,96.22,96.09,96.18,7838.0,82.318,82.3437,82.2324,82.3095,7838.0
2018-05-08 12:35:00,96.18,96.26,96.15,96.19,6345.0,82.3095,82.3779,82.2838,82.318,6345.0
2018-05-08 12:40:00,96.16,96.35,96.16,96.35,5600.0,82.2923,82.4549,82.2923,82.4549,5600.0
2018-05-08 12:45:00,96.35,96.36,96.19,96.19,8343.0,82.4549,82.4635,82.318,82.318,8343.0
2018-05-08 12:50:00,96.2,96.22,95.93,95.95,8070.0,82.3266,82.3437,82.0955,82.1126,8070.0
2018-05-08 12:55:00,95.95,95.97,95.84,95.92,6167.0,82.1126,82.1297,82.0185,82.0869,6167.0
2018-05-08 13:00:00,95.92,96.04,95.85,96.03,10255.0,82.0869,82.1896,82.027,82.1811,10255.0
2018-05-08 13:05:00,96.02,96.05,95.99,95.99,4300.0,82.1725,82.1982,82.1469,82.1469,4300.0
2018-05-08 13:10:00,95.99,96.07,95.95,96.04,7898.0,82.1469,82.2153,82.1126,82.1896,7898.0
2018-05-08 13:15:00,96.05,96.05,95.96,95.98,6486.0,82.1982,82.1982,82.1212,82.1383,6486.0
2018-05-08 13:20:00,95.98,96.05,95.93,95.99,5600.0,82.1383,82.1982,82.0955,82.1469,5600.0
2018-05-08 13:25:00,96.0,96.17,95.99,96.11,7120.0,82.1554,82.3009,82.1469,82.2495,7120.0
2018-05-08 13:30:00,96.14,96.26,96.14,96.22,5900.0,82.2752,82.3779,82.2752,82.3437,5900.0
2018-05-08 13:35:00,96.23,96.3,96.22,96.28,6959.0,82.3522,82.4121,82.3437,82.395,6959.0
2018-05-08 13:40:00,96.28,96.29,96.22,96.26,4496.0,82.395,82.4036,82.3437,82.3779,4496.0
2018-05-08 13:45:00,96.3,96.3,96.17,96.27,21476.0,82.4121,82.4121,82.3009,82.3865,21476.0
2018-05-08 13:50:00,96.27,96.59,96.25,96.59,24677.0,82.3865,82.6603,82.3694,82.6603,24677.0
2018-05-08 13:55:00,96.55,96.56,96.26,96.3,14881.0,82.6261,82.6346,82.3779,82.4121,14881.0
2018-05-08 14:00:00,96.31,96.48,96.27,96.39,11520.0,82.4207,82.5662,82.3865,82.4892,11520.0
2018-05-08 14:05:00,96.39,96.5,96.3,96.44,11960.0,82.4892,82.5833,82.4121,82.532,11960.0
2018-05-08 14:10:00,96.44,96.44,96.17,96.27,16649.0,82.532,82.532,82.3009,82.3865,16649.0
2018-05-08 14:15:00,96.27,96.4,96.26,96.37,12896.0,82.3865,82.4977,82.3779,82.472,12896.0
2018-05-08 14:20:00,96.38,96.7,96.32,96.67,13286.0,82.4806,82.7545,82.4293,82.7288,13286.0
2018-05-08 14:25:00,96.65,96.78,96.46,96.54,11953.0,82.7117,82.8229,82.5491,82.6175,11953.0
2018-05-08 14:30:00,96.56,96.6,96.39,96.54,17078.0,82.6346,82.6689,82.4892,82.6175,17078.0
2018-05-08 14:35:00,96.54,96.55,96.25,96.27,11431.0,82.6175,82.6261,82.3694,82.3865,11431.0
2018-05-08 14:40:00,96.24,96.24,96.06,96.15,12900.0,82.3608,82.3608,82.2068,82.2838,12900.0
2018-05-08 14:45:00,96.18,96.26,96.13,96.22,14542.0,82.3095,82.3779,82.2667,82.3437,14542.0
2018-05-08 14:50:00,96.21,96.38,96.18,96.33,7879.0,82.3351,82.4806,82.3095,82.4378,7879.0
2018-05-08 14:55:00,96.34,96.46,96.33,96.4,10758.0,82.4464,82.5491,82.4378,82.4977,10758.0
2018-05-08 15:00:00,96.39,96.52,96.29,96.49,14650.0,82.4892,82.6004,82.4036,82.5747,14650.0
2018-05-08 15:05:00,96.52,96.57,96.48,96.51,11356.0,82.6004,82.6432,82.5662,82.5919,11356.0
2018-05-08 15:10:00,96.5,96.59,96.43,96.53,11950.0,82.5833,82.6603,82.5234,82.609,11950.0
2018-05-08 15:15:00,96.53,96.56,96.44,96.52,14912.0,82.609,82.6346,82.532,82.6004,14912.0
2018-05-08 15:20:00,96.53,96.62,96.43,96.43,19505.0,82.609,82.686,82.5234,82.5234,19505.0
2018-05-08 15:25:00,96.47,96.52,96.43,96.43,18548.0,82.5576,82.6004,82.5234,82.5234,18548.0
2018-05-08 15:30:00,96.46,96.5,96.34,96.35,24503.0,82.5491,82.5833,82.4464,82.4549,24503.0
2018-05-08 15:35:00,96.35,96.47,96.35,96.38,20549.0,82.4549,82.5576,82.4549,82.4806,20549.0
2018-05-08 15:40:00,96.38,96.47,96.38,96.42,25262.0,82.4806,82.5576,82.4806,82.5148,25262.0
2018-05-08 15:45:00,96.42,96.44,96.35,96.36,26789.0,82.5148,82.532,82.4549,82.4635,26789.0
2018-05-08 15:50:00,96.37,96.57,96.37,96.57,31766.0,82.472,82.6432,82.472,82.6432,31766.0
2018-05-08 15:55:00,96.56,96.64,96.44,96.63,75722.0,82.6346,82.7031,82.532,82.6946,75722.0
2018-05-09 09:30:00,96.71,96.98,96.33,96.47,37408.0,82.763,82.9941,82.4378,82.5576,37408.0
2018-05-09 09:35:00,96.47,96.81,96.01,96.08,43924.0,82.5576,82.8486,82.164,82.2239,43924.0
2018-05-09 09:40:00,96.02,96.22,95.8,96.22,27277.0,82.1725,82.3437,81.9843,82.3437,27277.0
2018-05-09 09:45:00,96.31,96.47,96.26,96.27,20480.0,82.4207,82.5576,82.3779,82.3865,20480.0
2018-05-09 09:50:00,96.3,96.38,95.71,95.94,17488.0,82.4121,82.4806,81.9072,82.1041,17488.0
2018-05-09 09:55:00,95.95,95.95,95.55,95.59,18164.0,82.1126,82.1126,81.7703,81.8045,18164.0
2018-05-09 10:00:00,95.52,95.56,95.1,95.18,52484.0,81.7446,81.7789,81.3852,81.4537,52484.0
2018-05-09 10:05:00,95.19,95.23,94.76,95.18,63913.0,81.4622,81.4965,81.0942,81.4537,63913.0
2018-05-09 10:10:00,95.19,95.19,94.82,94.93,33268.0,81.4622,81.4622,81.1456,81.2397,33268.0
2018-05-09 10:15:00,94.91,95.08,94.78,95.08,22286.0,81.2226,81.3681,81.1114,81.3681,22286.0
2018-05-09 10:20:00,95.04,95.17,94.8,94.8,13383.0,81.3339,81.4451,81.1285,81.1285,13383.0
2018-05-09 10:25:00,94.86,94.96,94.79,94.83,11981.0,81.1798,81.2654,81.1199,81.1541,11981.0
2018-05-09 10:30:00,94.84,95.01,94.73,94.87,15107.0,81.1627,81.3082,81.0686,81.1884,15107.0
2018-05-09 10:35:00,94.88,95.02,94.79,94.98,22897.0,81.1969,81.3167,81.1199,81.2825,22897.0
2018-05-09 10:40:00,94.98,95.16,94.95,95.08,17133.0,81.2825,81.4365,81.2568,81.3681,17133.0
2018-05-09 10:45:00,95.07,95.12,94.98,95.06,26761.0,81.3595,81.4023,81.2825,81.351,26761.0
2018-05-09 10:50:00,95.06,95.1,94.7,94.7,13012.0,81.351,81.3852,81.0429,81.0429,13012.0
2018-05-09 10:55:00,94.64,94.73,94.49,94.56,21932.0,80.9915,81.0686,80.8632,80.9231,21932.0
2018-05-09 11:00:00,94.61,94.75,94.52,94.68,14026.0,80.9659,81.0857,80.8888,81.0258,14026.0
2018-05-09 11:05:00,94.68,94.81,94.6,94.81,9553.0,81.0258,81.137,80.9573,81.137,9553.0
2018-05-09 11:10:00,94.79,94.81,94.73,94.75,9628.0,81.1199,81.137,81.0686,81.0857,9628.0
2018-05-09 11:15:00,94.74,94.82,94.69,94.81,11172.0,81.0771,81.1456,81.0343,81.137,11172.0
2018-05-09 11:20:00,94.83,95.02,94.83,94.96,10896.0,81.1541,81.3167,81.1541,81.2654,10896.0
2018-05-09 11:25:00,94.96,95.14,94.83,95.12,7566.0,81.2654,81.4194,81.1541,81.4023,7566.0
2018-05-09 11:30:00,95.16,95.39,95.06,95.37,14314.0,81.4365,81.6334,81.351,81.6163,14314.0
2018-05-09 11:35:00,95.37,95.43,95.21,95.42,18529.0,81.6163,81.6676,81.4793,81.6591,18529.0
2018-05-09 11:40:00,95.45,95.48,95.35,95.36,9288.0,81.6847,81.7104,81.5991,81.6077,9288.0
2018-05-09 11:45:00,95.38,95.41,95.25,95.38,7283.0,81.6248,81.6505,81.5136,81.6248,7283.0
2018-05-09 11:50:00,95.35,95.35,95.27,95.28,3858.0,81.5991,81.5991,81.5307,81.5392,3858.0
2018-05-09 11:55:00,95.31,95.33,95.19,95.33,17968.0,81.5649,81.582,81.4622,81.582,17968.0
2018-05-09 12:00:00,95.29,95.37,95.1,95.12,14563.0,81.5478,81.6163,81.3852,81.4023,14563.0
2018-05-09 12:05:00,95.12,95.22,95.08,95.09,11611.0,81.4023,81.4879,81.3681,81.3766,11611.0
2018-05-09 12:10:00,95.11,95.19,95.04,95.04,7362.0,81.3938,81.4622,81.3339,81.3339,7362.0
2018-05-09 12:15:00,95.05,95.12,94.98,95.04,9770.0,81.3424,81.4023,81.2825,81.3339,9770.0
2018-05-09 12:20:00,95.03,95.18,95.02,95.12,13337.0,81.3253,81.4537,81.3167,81.4023,13337.0
2018-05-09 12:25:00,95.12,95.25,95.08,95.23,16186.0,81.4023,81.5136,81.3681,81.4965,16186.0
2018-05-09 12:30:00,95.23,95.42,95.21,95.42,13931.0,81.4965,81.6591,81.4793,81.6591,13931.0
2018-05-09 12:35:00,95.42,95.55,95.41,95.41,18195.0,81.6591,81.7703,81.6505,81.6505,18195.0
2018-05-09 12:40:00,95.41,95.49,95.37,95.46,14412.0,81.6505,81.719,81.6163,81.6933,14412.0
2018-05-09 12:45:00,95.45,95.67,95.4,95.65,18963.0,81.6847,81.873,81.6419,81.8559,18963.0
2018-05-09 12:50:00,95.65,95.68,95.56,95.57,11241.0,81.8559,81.8816,81.7789,81.7874,11241.0
2018-05-09 12:55:00,95.57,95.63,95.49,95.52,14249.0,81.7874,81.8388,81.719,81.7446,14249.0
2018-05-09 13:00:00,95.47,95.56,95.39,95.39,12082.0,81.7018,81.7789,81.6334,81.6334,12082.0
2018-05-09 13:05:00,95.43,95.48,95.41,95.44,10329.0,81.6676,81.7104,81.6505,81.6762,10329.0
2018-05-09 13:10:00,95.44,95.44,95.25,95.36,11182.0,81.6762,81.6762,81.5136,81.6077,11182.0
2018-05-09 13:15:00,95.37,95.41,95.23,95.24,17553.0,81.6163,81.6505,81.4965,81.505,17553.0
2018-05-09 13:20:00,95.27,95.4,95.23,95.29,17003.0,81.5307,81.6419,81.4965,81.5478,17003.0
2018-05-09 13:25:00,95.27,95.51,95.27,95.51,10670.0,81.5307,81.7361,81.5307,81.7361,10670.0
2018-05-09 13:30:00,95.46,95.62,95.46,95.52,11243.0,81.6933,81.8302,81.6933,81.7446,11243.0
2018-05-09 13:35:00,95.54,95.62,95.53,95.56,9439.0,81.7617,81.8302,81.7532,81.7789,9439.0
2018-05-09 13:40:00,95.56,95.63,95.48,95.5,24942.0,81.7789,81.8388,81.7104,81.7275,24942.0
2018-05-09 13:45:00,95.49,95.61,95.48,95.57,7389.0,81.719,81.8217,81.7104,81.7874,7389.0
2018-05-09 13:50:00,95.59,95.78,95.52,95.74,16660.0,81.8045,81.9671,81.7446,81.9329,16660.0
2018-05-09 13:55:00,95.74,95.78,95.58,95.62,18943.0,81.9329,81.9671,81.796,81.8302,18943.0
2018-05-09 14:00:00,95.6,95.67,95.57,95.61,19350.0,81.8131,81.873,81.7874,81.8217,19350.0
2018-05-09 14:05:00,95.61,95.74,95.58,95.67,13652.0,81.8217,81.9329,81.796,81.873,13652.0
2018-05-09 14:10:00,95.67,95.71,95.65,95.65,8550.0,81.873,81.9072,81.8559,81.8559,8550.0
2018-05-09 14:15:00,95.63,95.66,95.49,95.59,18234.0,81.8388,81.8644,81.719,81.8045,18234.0
2018-05-09 14:20:00,95.61,95.63,95.51,95.63,16690.0,81.8217,81.8388,81.7361,81.8388,16690.0
2018-05-09 14:25:00,95.63,95.65,95.54,95.55,12876.0,81.8388,81.8559,81.7617,81.7703,12876.0
2018-05-09 14:30:00,95.54,95.61,95.54,95.57,15262.0,81.7617,81.8217,81.7617,81.7874,15262.0
2018-05-09 14:35:00,95.59,95.6,95.52,95.53,14453.0,81.8045,81.8131,81.7446,81.7532,14453.0
2018-05-09 14:40:00,95.54,95.62,95.54,95.59,16310.0,81.7617,81.8302,81.7617,81.8045,16310.0
2018-05-09 14:45:00,95.59,95.65,95.59,95.65,15489.0,81.8045,81.8559,81.8045,81.8559,15489.0
2018-05-09 14:50:00,95.65,95.68,95.5,95.51,17001.0,81.8559,81.8816,81.7275,81.7361,17001.0
2018-05-09 14:55:00,95.52,95.56,95.43,95.51,14637.0,81.7446,81.7789,81.6676,81.7361,14637.0
2018-05-09 15:00:00,95.5,95.58,95.42,95.44,19016.0,81.7275,81.796,81.6591,81.6762,19016.0
2018-05-09 15:05:00,95.45,95.47,95.33,95.34,19884.0,81.6847,81.7018,81.582,81.5906,19884.0
2018-05-09 15:10:00,95.34,95.35,95.27,95.28,21140.0,81.5906,81.5991,81.5307,81.5392,21140.0
2018-05-09 15:15:00,95.29,95.32,95.21,95.25,30673.0,81.5478,81.5735,81.4793,81.5136,30673.0
2018-05-09 15:20:00,95.24,95.28,95.21,95.26,20376.0,81.505,81.5392,81.4793,81.5221,20376.0
2018-05-09 15:25:00,95.26,95.31,95.16,95.22,27211.0,81.5221,81.5649,81.4365,81.4879,27211.0
2018-05-09 15:30:00,95.22,95.33,95.21,95.31,33829.0,81.4879,81.582,81.4793,81.5649,33829.0
2018-05-09 15:35:00,95.3,95.43,95.3,95.35,26116.0,81.5564,81.6676,81.5564,81.5991,26116.0
2018-05-09 15:40:00,95.35,95.39,95.29,95.32,35126.0,81.5991,81.6334,81.5478,81.5735,35126.0
2018-05-09 15:45:00,95.31,95.33,95.25,95.28,51041.0,81.5649,81.582,81.5136,81.5392,51041.0
2018-05-09 15:50:00,95.3,95.55,95.28,95.47,56597.0,81.5564,81.7703,81.5392,81.7018,56597.0
2018-05-09 15:55:00,95.47,95.58,95.37,95.54,101131.0,81.7018,81.796,81.6163,81.7617,101131.0
2018-05-10 09:30:00,95.91,96.41,95.84,95.84,37124.0,82.0784,82.5063,82.0185,82.0185,37124.0
2018-05-10 09:35:00,95.84,96.3,95.82,96.14,12450.0,82.0185,82.4121,82.0014,82.2752,12450.0
2018-05-10 09:40:00,96.09,96.27,96.01,96.05,9950.0,82.2324,82.3865,82.164,82.1982,9950.0
2018-05-10 09:45:00,96.08,96.11,95.8,95.84,39800.0,82.2239,82.2495,81.9843,82.0185,39800.0
2018-05-10 09:50:00,95.88,96.15,95.87,96.15,50266.0,82.0527,82.2838,82.0442,82.2838,50266.0
2018-05-10 09:55:00,96.16,96.27,95.98,95.98,17892.0,82.2923,82.3865,82.1383,82.1383,17892.0
2018-05-10 10:00:00,95.97,96.15,95.94,96.15,18484.0,82.1297,82.2838,82.1041,82.2838,18484.0
2018-05-10 10:05:00,96.15,96.15,95.99,96.0,13244.0,82.2838,82.2838,82.1469,82.1554,13244.0
2018-05-10 10:10:00,96.02,96.26,96.02,96.18,28391.0,82.1725,82.3779,82.1725,82.3095,28391.0
2018-05-10 10:15:00,96.21,96.22,95.87,95.93,40717.0,82.3351,82.3437,82.0442,82.0955,40717.0
2018-05-10 10:20:00,95.96,96.07,95.82,95.89,56175.0,82.1212,82.2153,82.0014,82.0613,56175.0
2018-05-10 10:25:00,95.89,96.16,95.87,96.11,27528.0,82.0613,82.2923,82.0442,82.2495,27528.0
2018-05-10 10:30:00,96.11,96.29,96.08,96.28,16557.0,82.2495,82.4036,82.2239,82.395,16557.0
2018-05-10 10:35:00,96.28,96.41,96.27,96.35,12314.0,82.395,82.5063,82.3865,82.4549,12314.0
2018-05-10 10:40:00,96.37,96.58,96.37,96.47,21341.0,82.472,82.6518,82.472,82.5576,21341.0
2018-05-10 10:45:00,96.46,96.56,96.41,96.46,9965.0,82.5491,82.6346,82.5063,82.5491,9965.0
2018-05-10 10:50:00,96.46,96.52,96.37,96.52,11472.0,82.5491,82.6004,82.472,82.6004,11472.0
2018-05-10 10:55:00,96.5,96.52,96.31,96.31,13881.0,82.5833,82.6004,82.4207,82.4207,13881.0
2018-05-10 11:00:00,96.3,96.37,96.21,96.25,14017.0,82.4121,82.472,82.3351,82.3694,14017.0
2018-05-10 11:05:00,96.27,96.29,96.21,96.22,9205.0,82.3865,82.4036,82.3351,82.3437,9205.0
2018-05-10 11:10:00,96.2,96.37,96.19,96.26,13900.0,82.3266,82.472,82.318,82.3779,13900.0
2018-05-10 11:15:00,96.24,96.42,96.24,96.38,13354.0,82.3608,82.5148,82.3608,82.4806,13354.0
2018-05-10 11:20:00,96.38,96.38,96.23,96.24,10404.0,82.4806,82.4806,82.3522,82.3608,10404.0
2018-05-10 11:25:00,96.25,96.41,96.24,96.41,8532.0,82.3694,82.5063,82.3608,82.5063,8532.0
2018-05-10 11:30:00,96.41,96.41,96.24,96.25,12374.0,82.5063,82.5063,82.3608,82.3694,12374.0
2018-05-10 11:35:00,96.24,96.37,96.22,96.33,11695.0,82.3608,82.472,82.3437,82.4378,11695.0
2018-05-10 11:40:00,96.32,96.35,96.23,96.29,57524.0,82.4293,82.4549,82.3522,82.4036,57524.0
2018-05-10 11:45:00,96.3,96.39,96.29,96.34,13947.0,82.4121,82.4892,82.4036,82.4464,13947.0
2018-05-10 11:50:00,96.35,96.49,96.35,96.43,14948.0,82.4549,82.5747,82.4549,82.5234,14948.0
2018-05-10 11:55:00,96.46,96.61,96.37,96.58,14030.0,82.5491,82.6774,82.472,82.6518,14030.0
2018-05-10 12:00:00,96.56,96.61,96.52,96.58,8787.0,82.6346,82.6774,82.6004,82.6518,8787.0
2018-05-10 12:05:00,96.62,96.7,96.6,96.68,10110.0,82.686,82.7545,82.6689,82.7373,10110.0
2018-05-10 12:10:00,96.66,96.7,96.64,96.65,7202.0,82.7202,82.7545,82.7031,82.7117,7202.0
2018-05-10 12:15:00,96.66,96.66,96.52,96.58,7072.0,82.7202,82.7202,82.6004,82.6518,7072.0
2018-05-10 12:20:00,96.58,96.58,96.5,96.5,18164.0,82.6518,82.6518,82.5833,82.5833,18164.0
2018-05-10 12:25:00,96.51,96.68,96.49,96.65,14213.0,82.5919,82.7373,82.5747,82.7117,14213.0
2018-05-10 12:30:00,96.63,96.64,96.59,96.61,5770.0,82.6946,82.7031,82.6603,82.6774,5770.0
2018-05-10 12:35:00,96.59,96.66,96.58,96.66,6962.0,82.6603,82.7202,82.6518,82.7202,6962.0
2018-05-10 12:40:00,96.64,96.66,96.6,96.62,6383.0,82.7031,82.7202,82.6689,82.686,6383.0
2018-05-10 12:45:00,96.62,96.79,96.6,96.76,15782.0,82.686,82.8315,82.6689,82.8058,15782.0
2018-05-10 12:50:00,96.73,96.8,96.71,96.74,16274.0,82.7801,82.84,82.763,82.7887,16274.0
2018-05-10 12:55:00,96.75,96.79,96.69,96.77,12229.0,82.7972,82.8315,82.7459,82.8144,12229.0
2018-05-10 13:00:00,96.78,96.94,96.77,96.9,10346.0,82.8229,82.9598,82.8144,82.9256,10346.0
2018-05-10 13:05:00,96.91,96.91,96.79,96.88,10900.0,82.9342,82.9342,82.8315,82.9085,10900.0
2018-05-10 13:10:00,96.91,96.99,96.86,96.87,10347.0,82.9342,83.0026,82.8914,82.8999,10347.0
2018-05-10 13:15:00,96.87,96.97,96.84,96.97,14091.0,82.8999,82.9855,82.8743,82.9855,14091.0
2018-05-10 13:20:00,96.94,97.07,96.93,97.01,13981.0,82.9598,83.0711,82.9513,83.0198,13981.0
2018-05-10 13:25:00,96.99,96.99,96.77,96.78,7400.0,83.0026,83.0026,82.8144,82.8229,7400.0
2018-05-10 13:30:00,96.78,96.8,96.71,96.78,6000.0,82.8229,82.84,82.763,82.8229,6000.0
2018-05-10 13:35:00,96.75,96.77,96.69,96.72,4780.0,82.7972,82.8144,82.7459,82.7716,4780.0
2018-05-10 13:40:00,96.7,96.73,96.62,96.7,10375.0,82.7545,82.7801,82.686,82.7545,10375.0
2018-05-10 13:45:00,96.68,96.71,96.61,96.64,6925.0,82.7373,82.763,82.6774,82.7031,6925.0
2018-05-10 13:50:00,96.62,96.7,96.61,96.66,6070.0,82.686,82.7545,82.6774,82.7202,6070.0
2018-05-10 13:55:00,96.62,96.65,96.58,96.64,6532.0,82.686,82.7117,82.6518,82.7031,6532.0
2018-05-10 14:00:00,96.64,96.66,96.53,96.66,11804.0,82.7031,82.7202,82.609,82.7202,11804.0
2018-05-10 14:05:00,96.65,96.85,96.65,96.82,8999.0,82.7117,82.8828,82.7117,82.8572,8999.0
2018-05-10 14:10:00,96.85,96.93,96.85,96.91,19085.0,82.8828,82.9513,82.8828,82.9342,19085.0
2018-05-10 14:15:00,96.89,96.93,96.83,96.91,10969.0,82.9171,82.9513,82.8657,82.9342,10969.0
2018-05-10 14:20:00,96.91,96.99,96.82,96.99,15700.0,82.9342,83.0026,82.8572,83.0026,15700.0
2018-05-10 14:25:00,96.97,97.04,96.92,97.03,10694.0,82.9855,83.0454,82.9427,83.0369,10694.0
2018-05-10 14:30:00,97.04,97.04,96.81,96.85,12750.0,83.0454,83.0454,82.8486,82.8828,12750.0
2018-05-10 14:35:00,96.83,96.99,96.83,96.95,28060.0,82.8657,83.0026,82.8657,82.9684,28060.0
2018-05-10 14:40:00,96.95,97.0,96.87,96.97,54565.0,82.9684,83.0112,82.8999,82.9855,54565.0
2018-05-10 14:45:00,96.95,97.03,96.95,97.01,7577.0,82.9684,83.0369,82.9684,83.0198,7577.0
2018-05-10 14:50:00,97.0,97.09,96.96,97.05,8588.0,83.0112,83.0882,82.977,83.054,8588.0
2018-05-10 14:55:00,97.04,97.11,97.04,97.11,5000.0,83.0454,83.1053,83.0454,83.1053,5000.0
2018-05-10 15:00:00,97.12,97.16,97.0,97.04,11166.0,83.1139,83.1481,83.0112,83.0454,11166.0
2018-05-10 15:05:00,97.06,97.14,97.04,97.11,8083.0,83.0625,83.131,83.0454,83.1053,8083.0
2018-05-10 15:10:00,97.09,97.17,96.99,97.13,10392.0,83.0882,83.1567,83.0026,83.1224,10392.0
2018-05-10 15:15:00,97.13,97.16,97.0,97.0,5571.0,83.1224,83.1481,83.0112,83.0112,5571.0
2018-05-10 15:20:00,97.01,97.05,96.98,97.01,15036.0,83.0198,83.054,82.9941,83.0198,15036.0
2018-05-10 15:25:00,97.01,97.05,96.98,97.04,14600.0,83.0198,83.054,82.9941,83.0454,14600.0
2018-05-10 15:30:00,97.03,97.07,96.96,97.01,23535.0,83.0369,83.0711,82.977,83.0198,23535.0
2018-05-10 15:35:00,97.0,97.06,96.98,96.98,17431.0,83.0112,83.0625,82.9941,82.9941,17431.0
2018-05-10 15:40:00,96.99,97.12,96.98,97.04,17085.0,83.0026,83.1139,82.9941,83.0454,17085.0
2018-05-10 15:45:00,97.04,97.09,97.03,97.05,24091.0,83.0454,83.0882,83.0369,83.054,24091.0
2018-05-10 15:50:00,97.05,97.1,96.89,96.99,55882.0,83.054,83.0968,82.9171,83.0026,55882.0
2018-05-10 15:55:00,96.98,97.14,96.97,97.06,62554.0,82.9941,83.131,82.9855,83.0625,62554.0
2018-05-11 09:30:00,96.88,97.12,96.62,97.04,21012.0,82.9085,83.1139,82.686,83.0454,21012.0
2018-05-11 09:35:00,97.05,97.3,96.95,97.06,8244.0,83.054,83.2679,82.9684,83.0625,8244.0
2018-05-11 09:40:00,97.06,97.1,96.82,96.83,5942.0,83.0625,83.0968,82.8572,82.8657,5942.0
2018-05-11 09:45:00,96.82,97.29,96.82,97.17,9935.0,82.8572,83.2594,82.8572,83.1567,9935.0
2018-05-11 09:50:00,97.1,97.46,97.01,97.29,10246.0,83.0968,83.4049,83.0198,83.2594,10246.0
2018-05-11 09:55:00,97.26,97.47,97.2,97.36,5500.0,83.2337,83.4134,83.1824,83.3193,5500.0
2018-05-11 10:00:00,97.48,97.65,97.43,97.56,7965.0,83.422,83.5675,83.3792,83.4904,7965.0
2018-05-11 10:05:00,97.6,97.6,97.43,97.53,8619.0,83.5247,83.5247,83.3792,83.4648,8619.0
2018-05-11 10:10:00,97.57,97.65,97.5,97.61,5424.0,83.499,83.5675,83.4391,83.5332,5424.0
2018-05-11 10:15:00,97.6,97.68,97.49,97.55,10180.0,83.5247,83.5931,83.4305,83.4819,10180.0
2018-05-11 10:20:00,97.57,97.68,97.57,97.63,8200.0,83.499,83.5931,83.499,83.5503,8200.0
2018-05-11 10:25:00,97.66,97.67,97.5,97.62,9358.0,83.576,83.5846,83.4391,83.5418,9358.0
2018-05-11 10:30:00,97.63,97.69,97.49,97.6,16434.0,83.5503,83.6017,83.4305,83.5247,16434.0
2018-05-11 10:35:00,97.57,97.73,97.53,97.55,85757.0,83.499,83.6359,83.4648,83.4819,85757.0
2018-05-11 10:40:00,97.58,97.69,97.55,97.69,12920.0,83.5076,83.6017,83.4819,83.6017,12920.0
2018-05-11 10:45:00,97.66,97.68,97.53,97.66,7601.0,83.576,83.5931,83.4648,83.576,7601.0
2018-05-11 10:50:00,97.64,97.67,97.37,97.47,22628.0,83.5589,83.5846,83.3278,83.4134,22628.0
2018-05-11 10:55:00,97.53,97.64,97.47,97.59,14136.0,83.4648,83.5589,83.4134,83.5161,14136.0
2018-05-11 11:00:00,97.62,97.62,97.52,97.59,25529.0,83.5418,83.5418,83.4562,83.5161,25529.0
2018-05-11 11:05:00,97.59,97.59,97.41,97.41,9300.0,83.5161,83.5161,83.3621,83.3621,9300.0
2018-05-11 11:10:00,97.37,97.54,97.37,97.46,7758.0,83.3278,83.4733,83.3278,83.4049,7758.0
2018-05-11 11:15:00,97.49,97.49,97.33,97.39,4820.0,83.4305,83.4305,83.2936,83.345,4820.0
2018-05-11 11:20:00,97.36,97.42,97.32,97.4,9748.0,83.3193,83.3706,83.285,83.3535,9748.0
2018-05-11 11:25:00,97.42,97.45,97.34,97.39,7800.0,83.3706,83.3963,83.3022,83.345,7800.0
2018-05-11 11:30:00,97.38,97.45,97.23,97.23,18407.0,83.3364,83.3963,83.208,83.208,18407.0
2018-05-11 11:35:00,97.24,97.41,97.23,97.29,11492.0,83.2166,83.3621,83.208,83.2594,11492.0
2018-05-11 11:40:00,97.3,97.42,97.29,97.42,8000.0,83.2679,83.3706,83.2594,83.3706,8000.0
2018-05-11 11:45:00,97.42,97.42,97.26,97.3,6357.0,83.3706,83.3706,83.2337,83.2679,6357.0
2018-05-11 11:50:00,97.32,97.33,97.25,97.3,21200.0,83.285,83.2936,83.2251,83.2679,21200.0
2018-05-11 11:55:00,97.3,97.49,97.3,97.43,7765.0,83.2679,83.4305,83.2679,83.3792,7765.0
2018-05-11 12:00:00,97.39,97.47,97.38,97.46,3779.0,83.345,83.4134,83.3364,83.4049,3779.0
2018-05-11 12:05:00,97.45,97.45,97.23,97.26,4634.0,83.3963,83.3963,83.208,83.2337,4634.0
2018-05-11 12:10:00,97.27,97.31,97.17,97.24,14534.0,83.2423,83.2765,83.1567,83.2166,14534.0
2018-05-11 12:15:00,97.25,97.33,97.19,97.27,6586.0,83.2251,83.2936,83.1738,83.2423,6586.0
2018-05-11 12:20:00,97.27,97.3,97.04,97.15,48427.0,83.2423,83.2679,83.0454,83.1396,48427.0
2018-05-11 12:25:00,97.12,97.23,97.04,97.1,37358.0,83.1139,83.208,83.0454,83.0968,37358.0
2018-05-11 12:30:00,97.05,97.14,97.04,97.12,16542.0,83.054,83.131,83.0454,83.1139,16542.0
2018-05-11 12:35:00,97.09,97.12,97.03,97.08,11791.0,83.0882,83.1139,83.0369,83.0797,11791.0
2018-05-11 12:40:00,97.09,97.13,97.02,97.07,15650.0,83.0882,83.1224,83.0283,83.0711,15650.0
2018-05-11 12:45:00,97.05,97.13,97.02,97.09,11768.0,83.054,83.1224,83.0283,83.0882,11768.0
2018-05-11 12:50:00,97.1,97.12,97.06,97.07,6915.0,83.0968,83.1139,83.0625,83.0711,6915.0
2018-05-11 12:55:00,97.07,97.1,96.92,97.05,19473.0,83.0711,83.0968,82.9427,83.054,19473.0
2018-05-11 13:00:00,97.01,97.01,96.91,96.95,5849.0,83.0198,83.0198,82.9342,82.9684,5849.0
2018-05-11 13:05:00,96.97,97.09,96.96,97.05,6121.0,82.9855,83.0882,82.977,83.054,6121.0
2018-05-11 13:10:00,97.05,97.05,96.99,97.0,3300.0,83.054,83.054,83.0026,83.0112,3300.0
2018-05-11 13:15:00,97.03,97.11,96.97,97.0,8275.0,83.0369,83.1053,82.9855,83.0112,8275.0
2018-05-11 13:20:00,97.0,97.05,96.99,97.03,4900.0,83.0112,83.054,83.0026,83.0369,4900.0
2018-05-11 13:25:00,97.02,97.18,97.02,97.09,8410.0,83.0283,83.1652,83.0283,83.0882,8410.0
2018-05-11 13:30:00,97.07,97.07,97.0,97.02,10138.0,83.0711,83.0711,83.0112,83.0283,10138.0
2018-05-11 13:35:00,97.02,97.08,96.98,96.99,44870.0,83.0283,83.0797,82.9941,83.0026,44870.0
2018-05-11 13:40:00,96.98,97.05,96.89,97.03,13787.0,82.9941,83.054,82.9171,83.0369,13787.0
2018-05-11 13:45:00,96.99,97.0,96.79,96.98,30356.0,83.0026,83.0112,82.8315,82.9941,30356.0
2018-05-11 13:50:00,96.98,97.05,96.95,96.99,63826.0,82.9941,83.054,82.9684,83.0026,63826.0
2018-05-11 13:55:00,97.0,97.06,96.96,97.03,10400.0,83.0112,83.0625,82.977,83.0369,10400.0
2018-05-11 14:00:00,97.0,97.04,96.88,96.88,16464.0,83.0112,83.0454,82.9085,82.9085,16464.0
2018-05-11 14:05:00,96.93,96.98,96.71,96.71,6868.0,82.9513,82.9941,82.763,82.763,6868.0
2018-05-11 14:10:00,96.72,96.77,96.61,96.67,8055.0,82.7716,82.8144,82.6774,82.7288,8055.0
2018-05-11 14:15:00,96.65,96.78,96.65,96.77,6678.0,82.7117,82.8229,82.7117,82.8144,6678.0
2018-05-11 14:20:00,96.74,96.81,96.72,96.76,5777.0,82.7887,82.8486,82.7716,82.8058,5777.0
2018-05-11 14:25:00,96.7,96.82,96.69,96.72,7185.0,82.7545,82.8572,82.7459,82.7716,7185.0
2018-05-11 14:30:00,96.69,96.77,96.68,96.74,4561.0,82.7459,82.8144,82.7373,82.7887,4561.0
2018-05-11 14:35:00,96.74,96.75,96.61,96.7,4899.0,82.7887,82.7972,82.6774,82.7545,4899.0
2018-05-11 14:40:00,96.7,96.76,96.65,96.66,6623.0,82.7545,82.8058,82.7117,82.7202,6623.0
2018-05-11 14:45:00,96.64,96.82,96.64,96.77,5614.0,82.7031,82.8572,82.7031,82.8144,5614.0
2018-05-11 14:50:00,96.78,96.78,96.67,96.7,6096.0,82.8229,82.8229,82.7288,82.7545,6096.0
2018-05-11 14:55:00,96.73,96.73,96.57,96.64,11610.0,82.7801,82.7801,82.6432,82.7031,11610.0
2018-05-11 15:00:00,96.65,96.86,96.65,96.81,9431.0,82.7117,82.8914,82.7117,82.8486,9431.0
2018-05-11 15:05:00,96.79,97.0,96.79,96.84,9191.0,82.8315,83.0112,82.8315,82.8743,9191.0
2018-05-11 15:10:00,96.84,96.88,96.77,96.77,35273.0,82.8743,82.9085,82.8144,82.8144,35273.0
2018-05-11 15:15:00,96.76,96.85,96.65,96.83,10505.0,82.8058,82.8828,82.7117,82.8657,10505.0
2018-05-11 15:20:00,96.82,96.9,96.8,96.85,11533.0,82.8572,82.9256,82.84,82.8828,11533.0
2018-05-11 15:25:00,96.86,96.95,96.85,96.93,12712.0,82.8914,82.9684,82.8828,82.9513,12712.0
2018-05-11 15:30:00,96.92,96.95,96.79,96.94,33665.0,82.9427,82.9684,82.8315,82.9598,33665.0
2018-05-11 15:35:00,96.94,97.09,96.93,97.04,22623.0,82.9598,83.0882,82.9513,83.0454,22623.0
2018-05-11 15:40:00,97.02,97.03,96.9,96.93,14822.0,83.0283,83.0369,82.9256,82.9513,14822.0
2018-05-11 15:45:00,96.93,97.01,96.92,96.99,17546.0,82.9513,83.0198,82.9427,83.0026,17546.0
2018-05-11 15:50:00,97.0,97.03,96.95,96.99,28415.0,83.0112,83.0369,82.9684,83.0026,28415.0
2018-05-11 15:55:00,96.99,97.05,96.97,97.03,69774.0,83.0026,83.054,82.9855,83.0369,69774.0
2018-05-14 09:30:00,98.1,99.22,97.65,99.1,68864.0,83.9526,84.911,83.5675,84.8083,68864.0
2018-05-14 09:35:00,99.23,99.91,98.82,99.91,46270.0,84.9196,85.5015,84.5687,85.5015,46270.0
2018-05-14 09:40:00,99.84,100.2,99.55,99.92,48219.0,85.4416,85.7497,85.1934,85.5101,48219.0
2018-05-14 09:45:00,99.91,99.99,99.65,99.75,37414.0,85.5015,85.57,85.279,85.3646,37414.0
2018-05-14 09:50:00,99.71,99.84,99.09,99.1,13346.0,85.3304,85.4416,84.7998,84.8083,13346.0
2018-05-14 09:55:00,99.01,99.13,98.8,98.85,13728.0,84.7313,84.834,84.5516,84.5944,13728.0
2018-05-14 10:00:00,98.81,99.36,98.81,99.29,15724.0,84.5602,85.0308,84.5602,84.9709,15724.0
2018-05-14 10:05:00,99.3,99.3,99.02,99.19,14909.0,84.9795,84.9795,84.7399,84.8854,14909.0
2018-05-14 10:10:00,99.18,99.24,99.04,99.06,14900.0,84.8768,84.9282,84.757,84.7741,14900.0
2018-05-14 10:15:00,99.07,99.25,99.07,99.1,3947.0,84.7827,84.9367,84.7827,84.8083,3947.0
2018-05-14 10:20:00,99.16,99.2,98.97,99.03,10958.0,84.8597,84.8939,84.6971,84.7484,10958.0
2018-05-14 10:25:00,99.03,99.22,98.98,99.21,9765.0,84.7484,84.911,84.7057,84.9025,9765.0
2018-05-14 10:30:00,99.16,99.25,99.04,99.15,7860.0,84.8597,84.9367,84.757,84.8511,7860.0
2018-05-14 10:35:00,99.17,99.17,99.01,99.1,9895.0,84.8682,84.8682,84.7313,84.8083,9895.0
2018-05-14 10:40:00,99.15,99.18,99.07,99.12,10856.0,84.8511,84.8768,84.7827,84.8255,10856.0
2018-05-14 10:45:00,99.13,99.13,98.71,98.71,12034.0,84.834,84.834,84.4746,84.4746,12034.0
2018-05-14 10:50:00,98.75,98.93,98.69,98.82,13811.0,84.5088,84.6629,84.4575,84.5687,13811.0
2018-05-14 10:55:00,98.82,98.82,98.5,98.66,8361.0,84.5687,84.5687,84.2949,84.4318,8361.0
2018-05-14 11:00:00,98.65,98.76,98.53,98.57,11594.0,84.4232,84.5174,84.3205,84.3548,11594.0
2018-05-14 11:05:00,98.56,98.64,98.44,98.46,10431.0,84.3462,84.4147,84.2435,84.2606,10431.0
2018-05-14 11:10:00,98.47,98.91,98.44,98.87,22036.0,84.2692,84.6457,84.2435,84.6115,22036.0
2018-05-14 11:15:00,98.85,99.03,98.85,98.96,6106.0,84.5944,84.7484,84.5944,84.6885,6106.0
2018-05-14 11:20:00,98.97,98.97,98.78,98.82,7358.0,84.6971,84.6971,84.5345,84.5687,7358.0
2018-05-14 11:25:00,98.79,98.88,98.66,98.69,6382.0,84.5431,84.6201,84.4318,84.4575,6382.0
2018-05-14 11:30:00,98.67,98.94,98.65,98.93,47370.0,84.4404,84.6714,84.4232,84.6629,47370.0
2018-05-14 11:35:00,98.89,99.05,98.88,98.91,10839.0,84.6286,84.7656,84.6201,84.6457,10839.0
2018-05-14 11:40:00,98.87,98.91,98.76,98.78,8501.0,84.6115,84.6457,84.5174,84.5345,8501.0
2018-05-14 11:45:00,98.86,98.89,98.72,98.82,7603.0,84.603,84.6286,84.4831,84.5687,7603.0
2018-05-14 11:50:00,98.81,98.83,98.64,98.7,4507.0,84.5602,84.5773,84.4147,84.466,4507.0
2018-05-14 11:55:00,98.69,98.8,98.68,98.73,3600.0,84.4575,84.5516,84.4489,84.4917,3600.0
2018-05-14 12:00:00,98.74,98.95,98.74,98.9,8683.0,84.5003,84.68,84.5003,84.6372,8683.0
2018-05-14 12:05:00,98.91,99.07,98.88,99.06,7795.0,84.6457,84.7827,84.6201,84.7741,7795.0
2018-05-14 12:10:00,99.08,99.27,99.0,99.27,12154.0,84.7912,84.9538,84.7228,84.9538,12154.0
2018-05-14 12:15:00,99.2,99.22,99.04,99.07,4977.0,84.8939,84.911,84.757,84.7827,4977.0
2018-05-14 12:20:00,99.12,99.12,99.02,99.05,2300.0,84.8255,84.8255,84.7399,84.7656,2300.0
2018-05-14 12:25:00,99.06,99.06,98.94,99.01,3700.0,84.7741,84.7741,84.6714,84.7313,3700.0
2018-05-14 12:30:00,99.03,99.33,99.03,99.25,8156.0,84.7484,85.0052,84.7484,84.9367,8156.0
2018-05-14 12:35:00,99.27,99.45,99.27,99.38,7571.0,84.9538,85.1079,84.9538,85.048,7571.0
2018-05-14 12:40:00,99.39,99.45,99.28,99.37,5022.0,85.0565,85.1079,84.9624,85.0394,5022.0
2018-05-14 12:45:00,99.38,99.38,99.07,99.17,6550.0,85.048,85.048,84.7827,84.8682,6550.0
2018-05-14 12:50:00,99.14,99.15,99.05,99.05,5100.0,84.8426,84.8511,84.7656,84.7656,5100.0
2018-05-14 12:55:00,99.03,99.03,98.94,98.98,10600.0,84.7484,84.7484,84.6714,84.7057,10600.0
2018-05-14 13:00:00,98.97,99.04,98.85,98.98,24918.0,84.6971,84.757,84.5944,84.7057,24918.0
2018-05-14 13:05:00,98.96,98.97,98.84,98.84,1849.0,84.6885,84.6971,84.5858,84.5858,1849.0
2018-05-14 13:10:00,98.85,98.87,98.8,98.8,2444.0,84.5944,84.6115,84.5516,84.5516,2444.0
2018-05-14 13:15:00,98.81,98.86,98.74,98.75,11457.0,84.5602,84.603,84.5003,84.5088,11457.0
2018-05-14 13:20:00,98.72,98.79,98.64,98.76,33234.0,84.4831,84.5431,84.4147,84.5174,33234.0
2018-05-14 13:25:00,98.72,98.76,98.62,98.69,11143.0,84.4831,84.5174,84.3976,84.4575,11143.0
2018-05-14 13:30:00,98.74,98.74,98.59,98.69,5819.0,84.5003,84.5003,84.3719,84.4575,5819.0
2018-05-14 13:35:00,98.68,98.71,98.62,98.66,2705.0,84.4489,84.4746,84.3976,84.4318,2705.0
2018-05-14 13:40:00,98.67,98.78,98.67,98.78,3205.0,84.4404,84.5345,84.4404,84.5345,3205.0
2018-05-14 13:45:00,98.75,98.81,98.72,98.72,3000.0,84.5088,84.5602,84.4831,84.4831,3000.0
2018-05-14 13:50:00,98.7,98.76,98.67,98.75,4600.0,84.466,84.5174,84.4404,84.5088,4600.0
2018-05-14 13:55:00,98.77,98.81,98.69,98.76,8537.0,84.5259,84.5602,84.4575,84.5174,8537.0
2018-05-14 14:00:00,98.77,98.77,98.71,98.74,2000.0,84.5259,84.5259,84.4746,84.5003,2000.0
2018-05-14 14:05:00,98.76,98.8,98.54,98.58,8939.0,84.5174,84.5516,84.3291,84.3633,8939.0
2018-05-14 14:10:00,98.64,98.65,98.55,98.64,8899.0,84.4147,84.4232,84.3377,84.4147,8899.0
2018-05-14 14:15:00,98.65,98.74,98.57,98.65,16350.0,84.4232,84.5003,84.3548,84.4232,16350.0
2018-05-14 14:20:00,98.65,98.79,98.65,98.77,3872.0,84.4232,84.5431,84.4232,84.5259,3872.0
2018-05-14 14:25:00,98.81,98.88,98.79,98.82,2650.0,84.5602,84.6201,84.5431,84.5687,2650.0
2018-05-14 14:30:00,98.85,98.87,98.8,98.86,4363.0,84.5944,84.6115,84.5516,84.603,4363.0
2018-05-14 14:35:00,98.88,98.93,98.85,98.93,5679.0,84.6201,84.6629,84.5944,84.6629,5679.0
2018-05-14 14:40:00,98.91,98.93,98.82,98.89,9586.0,84.6457,84.6629,84.5687,84.6286,9586.0
2018-05-14 14:45:00,98.9,98.9,98.82,98.82,9343.0,84.6372,84.6372,84.5687,84.5687,9343.0
2018-05-14 14:50:00,98.81,99.03,98.77,99.0,9620.0,84.5602,84.7484,84.5259,84.7228,9620.0
2018-05-14 14:55:00,99.02,99.06,98.95,99.06,10095.0,84.7399,84.7741,84.68,84.7741,10095.0
2018-05-14 15:00:00,99.01,99.08,98.96,98.99,9814.0,84.7313,84.7912,84.6885,84.7142,9814.0
2018-05-14 15:05:00,98.99,99.05,98.93,99.05,8852.0,84.7142,84.7656,84.6629,84.7656,8852.0
2018-05-14 15:10:00,99.04,99.07,98.94,98.99,10382.0,84.757,84.7827,84.6714,84.7142,10382.0
2018-05-14 15:15:00,98.98,98.98,98.87,98.95,9084.0,84.7057,84.7057,84.6115,84.68,9084.0
2018-05-14 15:20:00,98.93,99.01,98.93,98.98,9175.0,84.6629,84.7313,84.6629,84.7057,9175.0
2018-05-14 15:25:00,98.96,98.99,98.91,98.91,11401.0,84.6885,84.7142,84.6457,84.6457,11401.0
2018-05-14 15:30:00,98.91,98.93,98.84,98.87,24644.0,84.6457,84.6629,84.5858,84.6115,24644.0
2018-05-14 15:35:00,98.87,99.01,98.87,98.95,21213.0,84.6115,84.7313,84.6115,84.68,21213.0
2018-05-14 15:40:00,98.94,98.98,98.9,98.98,15489.0,84.6714,84.7057,84.6372,84.7057,15489.0
2018-05-14 15:45:00,98.98,98.99,98.83,98.84,32235.0,84.7057,84.7142,84.5773,84.5858,32235.0
2018-05-14 15:50:00,98.83,99.01,98.82,98.93,44840.0,84.5773,84.7313,84.5687,84.6629,44840.0
2018-05-14 15:55:00,98.94,99.07,98.86,99.02,100592.0,84.6714,84.7827,84.603,84.7399,100592.0
2018-05-15 09:30:00,98.31,98.33,97.73,98.06,67493.0,84.1323,84.1494,83.6359,83.9183,67493.0
2018-05-15 09:35:00,98.09,98.26,97.99,98.01,22468.0,83.944,84.0895,83.8584,83.8755,22468.0
2018-05-15 09:40:00,98.06,98.25,97.85,98.1,27211.0,83.9183,84.0809,83.7386,83.9526,27211.0
2018-05-15 09:45:00,98.11,98.11,97.82,97.93,45310.0,83.9611,83.9611,83.7129,83.8071,45310.0
2018-05-15 09:50:00,97.96,98.01,97.84,97.97,30149.0,83.8327,83.8755,83.7301,83.8413,30149.0
2018-05-15 09:55:00,97.96,97.97,97.73,97.86,36329.0,83.8327,83.8413,83.6359,83.7472,36329.0
2018-05-15 10:00:00,97.84,97.98,97.72,97.79,21338.0,83.7301,83.8499,83.6274,83.6873,21338.0
2018-05-15 10:05:00,97.79,98.0,97.76,97.83,46242.0,83.6873,83.867,83.6616,83.7215,46242.0
2018-05-15 10:10:00,97.84,97.88,97.73,97.73,16600.0,83.7301,83.7643,83.6359,83.6359,16600.0
2018-05-15 10:15:00,97.73,97.74,97.4,97.58,24406.0,83.6359,83.6445,83.3535,83.5076,24406.0
2018-05-15 10:20:00,97.58,97.82,97.5,97.76,18057.0,83.5076,83.7129,83.4391,83.6616,18057.0
2018-05-15 10:25:00,97.76,97.86,97.72,97.75,11090.0,83.6616,83.7472,83.6274,83.653,11090.0
2018-05-15 10:30:00,97.73,98.04,97.72,97.97,13493.0,83.6359,83.9012,83.6274,83.8413,13493.0
2018-05-15 10:35:00,97.98,98.29,97.98,98.25,14400.0,83.8499,84.1152,83.8499,84.0809,14400.0
2018-05-15 10:40:00,98.25,98.25,98.09,98.16,14848.0,84.0809,84.0809,83.944,84.0039,14848.0
2018-05-15 10:45:00,98.16,98.16,97.96,98.11,15269.0,84.0039,84.0039,83.8327,83.9611,15269.0
2018-05-15 10:50:00,98.09,98.19,98.03,98.03,15184.0,83.944,84.0296,83.8927,83.8927,15184.0
2018-05-15 10:55:00,98.01,98.13,97.98,98.07,25634.0,83.8755,83.9782,83.8499,83.9269,25634.0
2018-05-15 11:00:00,98.06,98.13,98.04,98.11,25069.0,83.9183,83.9782,83.9012,83.9611,25069.0
2018-05-15 11:05:00,98.11,98.22,98.04,98.15,24221.0,83.9611,84.0553,83.9012,83.9953,24221.0
2018-05-15 11:10:00,98.09,98.12,97.88,97.94,52769.0,83.944,83.9697,83.7643,83.8156,52769.0
2018-05-15 11:15:00,97.94,98.12,97.76,98.12,18765.0,83.8156,83.9697,83.6616,83.9697,18765.0
2018-05-15 11:20:00,98.12,98.13,98.01,98.06,7332.0,83.9697,83.9782,83.8755,83.9183,7332.0
2018-05-15 11:25:00,98.08,98.08,97.96,97.97,18096.0,83.9354,83.9354,83.8327,83.8413,18096.0
2018-05-15 11:30:00,97.98,98.12,97.97,97.99,17974.0,83.8499,83.9697,83.8413,83.8584,17974.0
2018-05-15 11:35:00,97.99,98.08,97.95,98.0,9700.0,83.8584,83.9354,83.8242,83.867,9700.0
2018-05-15 11:40:00,98.0,98.11,97.92,98.07,17221.0,83.867,83.9611,83.7985,83.9269,17221.0
2018-05-15 11:45:00,98.07,98.09,97.99,98.01,12899.0,83.9269,83.944,83.8584,83.8755,12899.0
2018-05-15 11:50:00,98.0,98.05,97.93,97.95,24275.0,83.867,83.9098,83.8071,83.8242,24275.0
2018-05-15 11:55:00,97.97,98.02,97.77,97.94,40119.0,83.8413,83.8841,83.6701,83.8156,40119.0
2018-05-15 12:00:00,97.94,97.97,97.82,97.89,19718.0,83.8156,83.8413,83.7129,83.7728,19718.0
2018-05-15 12:05:00,97.9,97.99,97.75,97.87,21698.0,83.7814,83.8584,83.653,83.7557,21698.0
2018-05-15 12:10:00,97.87,97.87,97.53,97.59,31219.0,83.7557,83.7557,83.4648,83.5161,31219.0
2018-05-15 12:15:00,97.59,97.61,97.35,97.42,19845.0,83.5161,83.5332,83.3107,83.3706,19845.0
2018-05-15 12:20:00,97.47,97.57,97.45,97.49,12284.0,83.4134,83.499,83.3963,83.4305,12284.0
2018-05-15 12:25:00,97.5,97.54,97.33,97.38,14900.0,83.4391,83.4733,83.2936,83.3364,14900.0
2018-05-15 12:30:00,97.38,97.45,97.33,97.37,15581.0,83.3364,83.3963,83.2936,83.3278,15581.0
2018-05-15 12:35:00,97.39,97.54,97.32,97.54,31699.0,83.345,83.4733,83.285,83.4733,31699.0
2018-05-15 12:40:00,97.55,97.56,97.43,97.45,11504.0,83.4819,83.4904,83.3792,83.3963,11504.0
2018-05-15 12:45:00,97.46,97.56,97.41,97.45,22722.0,83.4049,83.4904,83.3621,83.3963,22722.0
2018-05-15 12:50:00,97.45,97.45,97.3,97.36,38263.0,83.3963,83.3963,83.2679,83.3193,38263.0
2018-05-15 12:55:00,97.37,97.48,97.29,97.33,14380.0,83.3278,83.422,83.2594,83.2936,14380.0
2018-05-15 13:00:00,97.34,97.51,97.33,97.4,10960.0,83.3022,83.4476,83.2936,83.3535,10960.0
2018-05-15 13:05:00,97.39,97.39,97.28,97.33,7800.0,83.345,83.345,83.2508,83.2936,7800.0
2018-05-15 13:10:00,97.36,97.43,97.32,97.34,14520.0,83.3193,83.3792,83.285,83.3022,14520.0
2018-05-15 13:15:00,97.33,97.45,97.32,97.37,13491.0,83.2936,83.3963,83.285,83.3278,13491.0
2018-05-15 13:20:00,97.37,97.46,97.31,97.43,17733.0,83.3278,83.4049,83.2765,83.3792,17733.0
2018-05-15 13:25:00,97.44,97.58,97.42,97.45,10583.0,83.3877,83.5076,83.3706,83.3963,10583.0
2018-05-15 13:30:00,97.45,97.45,97.27,97.3,22155.0,83.3963,83.3963,83.2423,83.2679,22155.0
2018-05-15 13:35:00,97.3,97.45,97.3,97.44,11980.0,83.2679,83.3963,83.2679,83.3877,11980.0
2018-05-15 13:40:00,97.43,97.61,97.43,97.6,10199.0,83.3792,83.5332,83.3792,83.5247,10199.0
2018-05-15 13:45:00,97.61,97.65,97.54,97.59,26057.0,83.5332,83.5675,83.4733,83.5161,26057.0
2018-05-15 13:50:00,97.58,97.62,97.52,97.57,10000.0,83.5076,83.5418,83.4562,83.499,10000.0
2018-05-15 13:55:00,97.57,97.57,97.21,97.21,19996.0,83.499,83.499,83.1909,83.1909,19996.0
2018-05-15 14:00:00,97.2,97.25,97.13,97.25,14867.0,83.1824,83.2251,83.1224,83.2251,14867.0
2018-05-15 14:05:00,97.25,97.3,97.16,97.3,12765.0,83.2251,83.2679,83.1481,83.2679,12765.0
2018-05-15 14:10:00,97.3,97.43,97.29,97.33,19149.0,83.2679,83.3792,83.2594,83.2936,19149.0
2018-05-15 14:15:00,97.33,97.44,97.26,97.36,9214.0,83.2936,83.3877,83.2337,83.3193,9214.0
2018-05-15 14:20:00,97.39,97.39,97.29,97.3,10801.0,83.345,83.345,83.2594,83.2679,10801.0
2018-05-15 14:25:00,97.29,97.45,97.17,97.4,10695.0,83.2594,83.3963,83.1567,83.3535,10695.0
2018-05-15 14:30:00,97.41,97.62,97.4,97.54,25665.0,83.3621,83.5418,83.3535,83.4733,25665.0
2018-05-15 14:35:00,97.56,97.68,97.46,97.47,35013.0,83.4904,83.5931,83.4049,83.4134,35013.0
2018-05-15 14:40:00,97.49,97.56,97.44,97.46,17500.0,83.4305,83.4904,83.3877,83.4049,17500.0
2018-05-15 14:45:00,97.46,97.51,97.34,97.38,11593.0,83.4049,83.4476,83.3022,83.3364,11593.0
2018-05-15 14:50:00,97.38,97.5,97.35,97.49,9700.0,83.3364,83.4391,83.3107,83.4305,9700.0
2018-05-15 14:55:00,97.53,97.56,97.31,97.36,11460.0,83.4648,83.4904,83.2765,83.3193,11460.0
2018-05-15 15:00:00,97.41,97.5,97.33,97.48,13485.0,83.3621,83.4391,83.2936,83.422,13485.0
2018-05-15 15:05:00,97.48,97.53,97.44,97.51,12700.0,83.422,83.4648,83.3877,83.4476,12700.0
2018-05-15 15:10:00,97.5,97.55,97.48,97.53,15800.0,83.4391,83.4819,83.422,83.4648,15800.0
2018-05-15 15:15:00,97.53,97.74,97.53,97.71,36649.0,83.4648,83.6445,83.4648,83.6188,36649.0
2018-05-15 15:20:00,97.71,97.73,97.61,97.61,19139.0,83.6188,83.6359,83.5332,83.5332,19139.0
2018-05-15 15:25:00,97.61,97.69,97.54,97.67,19050.0,83.5332,83.6017,83.4733,83.5846,19050.0
2018-05-15 15:30:00,97.64,97.77,97.62,97.68,23347.0,83.5589,83.6701,83.5418,83.5931,23347.0
2018-05-15 15:35:00,97.69,97.81,97.69,97.8,15626.0,83.6017,83.7044,83.6017,83.6958,15626.0
2018-05-15 15:40:00,97.8,97.83,97.69,97.82,20350.0,83.6958,83.7215,83.6017,83.7129,20350.0
2018-05-15 15:45:00,97.82,97.83,97.68,97.7,27244.0,83.7129,83.7215,83.5931,83.6102,27244.0
2018-05-15 15:50:00,97.7,97.85,97.69,97.78,37726.0,83.6102,83.7386,83.6017,83.6787,37726.0
2018-05-15 15:55:00,97.78,97.99,97.7,97.9,91085.0,83.6787,83.8584,83.6102,83.7814,91085.0
2018-05-16 09:30:00,98.42,98.69,98.23,98.41,28594.0,84.2264,84.4575,84.0638,84.2179,28594.0
2018-05-16 09:35:00,98.45,98.45,98.17,98.27,6953.0,84.2521,84.2521,84.0125,84.098,6953.0
2018-05-16 09:40:00,98.27,98.34,97.93,98.07,31809.0,84.098,84.1579,83.8071,83.9269,31809.0
2018-05-16 09:45:00,98.1,98.3,98.09,98.2,12505.0,83.9526,84.1237,83.944,84.0381,12505.0
2018-05-16 09:50:00,98.2,98.33,98.15,98.29,16444.0,84.0381,84.1494,83.9953,84.1152,16444.0
2018-05-16 09:55:00,98.3,98.51,98.28,98.35,5500.0,84.1237,84.3034,84.1066,84.1665,5500.0
2018-05-16 10:00:00,98.39,98.58,98.34,98.58,15804.0,84.2007,84.3633,84.1579,84.3633,15804.0
2018-05-16 10:05:00,98.58,98.58,98.38,98.51,13341.0,84.3633,84.3633,84.1922,84.3034,13341.0
2018-05-16 10:10:00,98.53,98.56,98.31,98.31,17493.0,84.3205,84.3462,84.1323,84.1323,17493.0
2018-05-16 10:15:00,98.3,98.5,98.26,98.41,10500.0,84.1237,84.2949,84.0895,84.2179,10500.0
2018-05-16 10:20:00,98.39,98.53,98.39,98.45,16526.0,84.2007,84.3205,84.2007,84.2521,16526.0
2018-05-16 10:25:00,98.45,98.61,98.43,98.5,13495.0,84.2521,84.389,84.235,84.2949,13495.0
2018-05-16 10:30:00,98.59,98.63,98.5,98.56,15676.0,84.3719,84.4061,84.2949,84.3462,15676.0
2018-05-16 10:35:00,98.55,98.68,98.55,98.68,3725.0,84.3377,84.4489,84.3377,84.4489,3725.0
2018-05-16 10:40:00,98.65,98.88,98.65,98.84,11044.0,84.4232,84.6201,84.4232,84.5858,11044.0
2018-05-16 10:45:00,98.85,98.86,98.71,98.75,6702.0,84.5944,84.603,84.4746,84.5088,6702.0
2018-05-16 10:50:00,98.79,98.82,98.73,98.73,5013.0,84.5431,84.5687,84.4917,84.4917,5013.0
2018-05-16 10:55:00,98.72,98.79,98.63,98.74,6627.0,84.4831,84.5431,84.4061,84.5003,6627.0
2018-05-16 11:00:00,98.73,98.8,98.63,98.66,14771.0,84.4917,84.5516,84.4061,84.4318,14771.0
2018-05-16 11:05:00,98.7,98.78,98.64,98.64,9882.0,84.466,84.5345,84.4147,84.4147,9882.0
2018-05-16 11:10:00,98.66,98.68,98.53,98.54,10580.0,84.4318,84.4489,84.3205,84.3291,10580.0
2018-05-16 11:15:00,98.58,98.58,98.54,98.56,2550.0,84.3633,84.3633,84.3291,84.3462,2550.0
2018-05-16 11:20:00,98.57,98.63,98.52,98.55,6457.0,84.3548,84.4061,84.312,84.3377,6457.0
2018-05-16 11:25:00,98.51,98.54,98.34,98.36,5644.0,84.3034,84.3291,84.1579,84.1751,5644.0
2018-05-16 11:30:00,98.38,98.54,98.38,98.54,8700.0,84.1922,84.3291,84.1922,84.3291,8700.0
2018-05-16 11:35:00,98.48,98.56,98.43,98.43,4200.0,84.2778,84.3462,84.235,84.235,4200.0
2018-05-16 11:40:00,98.44,98.53,98.39,98.4,3900.0,84.2435,84.3205,84.2007,84.2093,3900.0
2018-05-16 11:45:00,98.43,98.44,98.32,98.34,3192.0,84.235,84.2435,84.1408,84.1579,3192.0
2018-05-16 11:50:00,98.35,98.5,98.35,98.48,9996.0,84.1665,84.2949,84.1665,84.2778,9996.0
2018-05-16 11:55:00,98.48,98.55,98.48,98.55,3940.0,84.2778,84.3377,84.2778,84.3377,3940.0
2018-05-16 12:00:00,98.56,98.75,98.56,98.64,8833.0,84.3462,84.5088,84.3462,84.4147,8833.0
2018-05-16 12:05:00,98.6,98.73,98.6,98.73,3155.0,84.3805,84.4917,84.3805,84.4917,3155.0
2018-05-16 12:10:00,98.71,98.77,98.68,98.72,4055.0,84.4746,84.5259,84.4489,84.4831,4055.0
2018-05-16 12:15:00,98.75,98.79,98.71,98.74,2580.0,84.5088,84.5431,84.4746,84.5003,2580.0
2018-05-16 12:20:00,98.72,98.78,98.7,98.78,2800.0,84.4831,84.5345,84.466,84.5345,2800.0
2018-05-16 12:25:00,98.75,98.79,98.7,98.74,5295.0,84.5088,84.5431,84.466,84.5003,5295.0
2018-05-16 12:30:00,98.73,98.88,98.73,98.82,11972.0,84.4917,84.6201,84.4917,84.5687,11972.0
2018-05-16 12:35:00,98.83,98.84,98.72,98.73,4100.0,84.5773,84.5858,84.4831,84.4917,4100.0
2018-05-16 12:40:00,98.74,98.74,98.67,98.68,3205.0,84.5003,84.5003,84.4404,84.4489,3205.0
2018-05-16 12:45:00,98.66,98.76,98.65,98.71,11200.0,84.4318,84.5174,84.4232,84.4746,11200.0
2018-05-16 12:50:00,98.69,98.76,98.69,98.72,4763.0,84.4575,84.5174,84.4575,84.4831,4763.0
2018-05-16 12:55:00,98.66,98.69,98.64,98.69,2600.0,84.4318,84.4575,84.4147,84.4575,2600.0
2018-05-16 13:00:00,98.7,98.71,98.63,98.69,49800.0,84.466,84.4746,84.4061,84.4575,49800.0
2018-05-16 13:05:00,98.72,98.73,98.59,98.63,3727.0,84.4831,84.4917,84.3719,84.4061,3727.0
2018-05-16 13:10:00,98.62,98.65,98.55,98.6,4122.0,84.3976,84.4232,84.3377,84.3805,4122.0
2018-05-16 13:15:00,98.56,98.63,98.56,98.62,7750.0,84.3462,84.4061,84.3462,84.3976,7750.0
2018-05-16 13:20:00,98.62,98.73,98.62,98.73,3445.0,84.3976,84.4917,84.3976,84.4917,3445.0
2018-05-16 13:25:00,98.7,98.74,98.69,98.71,4875.0,84.466,84.5003,84.4575,84.4746,4875.0
2018-05-16 13:30:00,98.69,98.7,98.63,98.67,18223.0,84.4575,84.466,84.4061,84.4404,18223.0
2018-05-16 13:35:00,98.65,98.69,98.57,98.6,10791.0,84.4232,84.4575,84.3548,84.3805,10791.0
2018-05-16 13:40:00,98.61,98.69,98.58,98.58,12239.0,84.389,84.4575,84.3633,84.3633,12239.0
2018-05-16 13:45:00,98.6,98.72,98.6,98.72,20662.0,84.3805,84.4831,84.3805,84.4831,20662.0
2018-05-16 13:50:00,98.7,98.83,98.69,98.81,4687.0,84.466,84.5773,84.4575,84.5602,4687.0
2018-05-16 13:55:00,98.83,98.86,98.77,98.77,9494.0,84.5773,84.603,84.5259,84.5259,9494.0
2018-05-16 14:00:00,98.8,98.8,98.72,98.77,38320.0,84.5516,84.5516,84.4831,84.5259,38320.0
2018-05-16 14:05:00,98.77,98.77,98.51,98.56,10063.0,84.5259,84.5259,84.3034,84.3462,10063.0
2018-05-16 14:10:00,98.56,98.65,98.52,98.58,12190.0,84.3462,84.4232,84.312,84.3633,12190.0
2018-05-16 14:15:00,98.56,98.62,98.53,98.62,6073.0,84.3462,84.3976,84.3205,84.3976,6073.0
2018-05-16 14:20:00,98.61,98.68,98.49,98.59,27044.0,84.389,84.4489,84.2863,84.3719,27044.0
2018-05-16 14:25:00,98.59,98.62,98.53,98.6,3816.0,84.3719,84.3976,84.3205,84.3805,3816.0
2018-05-16 14:30:00,98.61,98.66,98.58,98.6,9657.0,84.389,84.4318,84.3633,84.3805,9657.0
2018-05-16 14:35:00,98.57,98.66,98.57,98.64,8938.0,84.3548,84.4318,84.3548,84.4147,8938.0
2018-05-16 14:40:00,98.64,98.74,98.61,98.62,6815.0,84.4147,84.5003,84.389,84.3976,6815.0
2018-05-16 14:45:00,98.58,98.64,98.57,98.6,4312.0,84.3633,84.4147,84.3548,84.3805,4312.0
2018-05-16 14:50:00,98.61,98.68,98.59,98.67,6677.0,84.389,84.4489,84.3719,84.4404,6677.0
2018-05-16 14:55:00,98.66,98.8,98.59,98.76,16750.0,84.4318,84.5516,84.3719,84.5174,16750.0
2018-05-16 15:00:00,98.75,98.76,98.63,98.64,15110.0,84.5088,84.5174,84.4061,84.4147,15110.0
2018-05-16 15:05:00,98.63,98.72,98.56,98.7,11432.0,84.4061,84.4831,84.3462,84.466,11432.0
2018-05-16 15:10:00,98.68,98.7,98.6,98.65,10467.0,84.4489,84.466,84.3805,84.4232,10467.0
2018-05-16 15:15:00,98.63,98.7,98.62,98.68,8760.0,84.4061,84.466,84.3976,84.4489,8760.0
2018-05-16 15:20:00,98.68,98.75,98.68,98.72,4823.0,84.4489,84.5088,84.4489,84.4831,4823.0
2018-05-16 15:25:00,98.71,98.72,98.61,98.65,9367.0,84.4746,84.4831,84.389,84.4232,9367.0
2018-05-16 15:30:00,98.65,98.72,98.57,98.68,26312.0,84.4232,84.4831,84.3548,84.4489,26312.0
2018-05-16 15:35:00,98.66,98.73,98.6,98.73,22171.0,84.4318,84.4917,84.3805,84.4917,22171.0
2018-05-16 15:40:00,98.74,98.74,98.61,98.66,18307.0,84.5003,84.5003,84.389,84.4318,18307.0
2018-05-16 15:45:00,98.64,98.68,98.57,98.63,40658.0,84.4147,84.4489,84.3548,84.4061,40658.0
2018-05-16 15:50:00,98.65,98.85,98.65,98.85,33172.0,84.4232,84.5944,84.4232,84.5944,33172.0
2018-05-16 15:55:00,98.84,98.88,98.63,98.84,65912.0,84.5858,84.6201,84.4061,84.5858,65912.0
2018-05-17 09:30:00,98.42,98.83,98.3,98.58,29744.0,84.2264,84.5773,84.1237,84.3633,29744.0
2018-05-17 09:35:00,98.58,99.0,98.4,99.0,20166.0,84.3633,84.7228,84.2093,84.7228,20166.0
2018-05-17 09:40:00,99.05,99.21,98.99,99.07,9916.0,84.7656,84.9025,84.7142,84.7827,9916.0
2018-05-17 09:45:00,99.11,99.13,99.0,99.12,7710.0,84.8169,84.834,84.7228,84.8255,7710.0
2018-05-17 09:50:00,99.14,99.25,98.98,99.06,13060.0,84.8426,84.9367,84.7057,84.7741,13060.0
2018-05-17 09:55:00,99.06,99.18,99.04,99.17,10696.0,84.7741,84.8768,84.757,84.8682,10696.0
2018-05-17 10:00:00,99.16,99.22,99.04,99.22,6682.0,84.8597,84.911,84.757,84.911,6682.0
2018-05-17 10:05:00,99.2,99.42,99.19,99.34,11847.0,84.8939,85.0822,84.8854,85.0137,11847.0
2018-05-17 10:10:00,99.3,99.3,99.13,99.2,10259.0,84.9795,84.9795,84.834,84.8939,10259.0
2018-05-17 10:15:00,99.2,99.42,99.2,99.34,8997.0,84.8939,85.0822,84.8939,85.0137,8997.0
2018-05-17 10:20:00,99.29,99.42,99.18,99.42,7640.0,84.9709,85.0822,84.8768,85.0822,7640.0
2018-05-17 10:25:00,99.45,99.49,99.35,99.38,3645.0,85.1079,85.1421,85.0223,85.048,3645.0
2018-05-17 10:30:00,99.35,99.5,99.32,99.49,4826.0,85.0223,85.1507,84.9966,85.1421,4826.0
2018-05-17 10:35:00,99.48,99.6,99.48,99.59,5393.0,85.1335,85.2362,85.1335,85.2277,5393.0
2018-05-17 10:40:00,99.56,99.73,99.56,99.63,12656.0,85.202,85.3475,85.202,85.2619,12656.0
2018-05-17 10:45:00,99.63,99.7,99.61,99.65,9761.0,85.2619,85.3218,85.2448,85.279,9761.0
2018-05-17 10:50:00,99.65,99.79,99.59,99.72,5154.0,85.279,85.3988,85.2277,85.3389,5154.0
2018-05-17 10:55:00,99.76,99.83,99.74,99.83,12393.0,85.3732,85.4331,85.356,85.4331,12393.0
2018-05-17 11:00:00,99.79,99.9,99.76,99.84,10512.0,85.3988,85.493,85.3732,85.4416,10512.0
2018-05-17 11:05:00,99.82,99.86,99.82,99.83,6378.0,85.4245,85.4587,85.4245,85.4331,6378.0
2018-05-17 11:10:00,99.87,99.96,99.76,99.82,10716.0,85.4673,85.5443,85.3732,85.4245,10716.0
2018-05-17 11:15:00,99.81,99.9,99.8,99.9,7958.0,85.416,85.493,85.4074,85.493,7958.0
2018-05-17 11:20:00,99.88,99.97,99.87,99.96,11270.0,85.4759,85.5529,85.4673,85.5443,11270.0
2018-05-17 11:25:00,99.93,99.96,99.8,99.81,13949.0,85.5186,85.5443,85.4074,85.416,13949.0
2018-05-17 11:30:00,99.85,99.87,99.7,99.73,9411.0,85.4502,85.4673,85.3218,85.3475,9411.0
2018-05-17 11:35:00,99.73,99.78,99.64,99.7,10689.0,85.3475,85.3903,85.2705,85.3218,10689.0
2018-05-17 11:40:00,99.69,99.84,99.69,99.82,13857.0,85.3133,85.4416,85.3133,85.4245,13857.0
2018-05-17 11:45:00,99.8,99.91,99.75,99.77,5423.0,85.4074,85.5015,85.3646,85.3817,5423.0
2018-05-17 11:50:00,99.83,99.83,99.73,99.77,3192.0,85.4331,85.4331,85.3475,85.3817,3192.0
2018-05-17 11:55:00,99.74,99.79,99.66,99.71,10051.0,85.356,85.3988,85.2876,85.3304,10051.0
2018-05-17 12:00:00,99.71,99.78,99.7,99.75,6862.0,85.3304,85.3903,85.3218,85.3646,6862.0
2018-05-17 12:05:00,99.74,99.78,99.72,99.78,5170.0,85.356,85.3903,85.3389,85.3903,5170.0
2018-05-17 12:10:00,99.75,99.81,99.73,99.77,14021.0,85.3646,85.416,85.3475,85.3817,14021.0
2018-05-17 12:15:00,99.81,99.86,99.79,99.79,3353.0,85.416,85.4587,85.3988,85.3988,3353.0
2018-05-17 12:20:00,99.78,99.86,99.78,99.8,6350.0,85.3903,85.4587,85.3903,85.4074,6350.0
2018-05-17 12:25:00,99.78,100.03,99.74,100.0,19226.0,85.3903,85.6042,85.356,85.5786,19226.0
2018-05-17 12:30:00,99.99,100.1,99.94,100.0,9597.0,85.57,85.6641,85.5272,85.5786,9597.0
2018-05-17 12:35:00,100.04,100.04,99.85,99.99,29753.0,85.6128,85.6128,85.4502,85.57,29753.0
2018-05-17 12:40:00,99.92,99.93,99.74,99.9,37119.0,85.5101,85.5186,85.356,85.493,37119.0
2018-05-17 12:45:00,99.86,100.0,99.7,99.75,44065.0,85.4587,85.5786,85.3218,85.3646,44065.0
2018-05-17 12:50:00,99.77,99.77,99.66,99.72,18977.0,85.3817,85.3817,85.2876,85.3389,18977.0
2018-05-17 12:55:00,99.71,99.71,99.6,99.7,7160.0,85.3304,85.3304,85.2362,85.3218,7160.0
2018-05-17 13:00:00,99.69,99.7,99.47,99.47,2538.0,85.3133,85.3218,85.125,85.125,2538.0
2018-05-17 13:05:00,99.47,99.5,99.34,99.4,4247.0,85.125,85.1507,85.0137,85.0651,4247.0
2018-05-17 13:10:00,99.41,99.42,99.21,99.27,3808.0,85.0736,85.0822,84.9025,84.9538,3808.0
2018-05-17 13:15:00,99.27,99.29,99.22,99.25,1304.0,84.9538,84.9709,84.911,84.9367,1304.0
2018-05-17 13:20:00,99.27,99.35,99.24,99.26,2876.0,84.9538,85.0223,84.9282,84.9453,2876.0
2018-05-17 13:25:00,99.27,99.28,99.15,99.17,4940.0,84.9538,84.9624,84.8511,84.8682,4940.0
2018-05-17 13:30:00,99.14,99.21,99.12,99.21,2956.0,84.8426,84.9025,84.8255,84.9025,2956.0
2018-05-17 13:35:00,99.23,99.23,99.14,99.15,2400.0,84.9196,84.9196,84.8426,84.8511,2400.0
2018-05-17 13:40:00,99.17,99.18,98.94,99.17,15185.0,84.8682,84.8768,84.6714,84.8682,15185.0
2018-05-17 13:45:00,99.13,99.28,99.13,99.27,3302.0,84.834,84.9624,84.834,84.9538,3302.0
2018-05-17 13:50:00,99.27,99.33,99.13,99.13,5170.0,84.9538,85.0052,84.834,84.834,5170.0
2018-05-17 13:55:00,99.05,99.16,99.0,99.03,26776.0,84.7656,84.8597,84.7228,84.7484,26776.0
2018-05-17 14:00:00,98.99,99.12,98.97,99.07,36686.0,84.7142,84.8255,84.6971,84.7827,36686.0
2018-05-17 14:05:00,99.06,99.2,99.02,99.2,19557.0,84.7741,84.8939,84.7399,84.8939,19557.0
2018-05-17 14:10:00,99.15,99.29,99.15,99.26,6809.0,84.8511,84.9709,84.8511,84.9453,6809.0
2018-05-17 14:15:00,99.29,99.52,99.28,99.52,11679.0,84.9709,85.1678,84.9624,85.1678,11679.0
2018-05-17 14:20:00,99.47,99.5,99.4,99.46,3009.0,85.125,85.1507,85.0651,85.1164,3009.0
2018-05-17 14:25:00,99.46,99.51,99.43,99.5,4500.0,85.1164,85.1592,85.0908,85.1507,4500.0
2018-05-17 14:30:00,99.5,99.67,99.5,99.67,5838.0,85.1507,85.2961,85.1507,85.2961,5838.0
2018-05-17 14:35:00,99.62,99.71,99.59,99.7,8223.0,85.2534,85.3304,85.2277,85.3218,8223.0
2018-05-17 14:40:00,99.67,99.75,99.65,99.65,4260.0,85.2961,85.3646,85.279,85.279,4260.0
2018-05-17 14:45:00,99.66,99.77,99.62,99.74,6349.0,85.2876,85.3817,85.2534,85.356,6349.0
2018-05-17 14:50:00,99.78,99.83,99.73,99.79,5653.0,85.3903,85.4331,85.3475,85.3988,5653.0
2018-05-17 14:55:00,99.81,99.83,99.77,99.82,8260.0,85.416,85.4331,85.3817,85.4245,8260.0
2018-05-17 15:00:00,99.82,99.85,99.79,99.85,6246.0,85.4245,85.4502,85.3988,85.4502,6246.0
2018-05-17 15:05:00,99.84,99.88,99.73,99.76,12414.0,85.4416,85.4759,85.3475,85.3732,12414.0
2018-05-17 15:10:00,99.78,99.79,99.58,99.67,19152.0,85.3903,85.3988,85.2191,85.2961,19152.0
2018-05-17 15:15:00,99.66,99.66,99.57,99.64,9998.0,85.2876,85.2876,85.2106,85.2705,9998.0
2018-05-17 15:20:00,99.67,99.78,99.67,99.74,6406.0,85.2961,85.3903,85.2961,85.356,6406.0
2018-05-17 15:25:00,99.74,99.82,99.64,99.69,18354.0,85.356,85.4245,85.2705,85.3133,18354.0
2018-05-17 15:30:00,99.65,99.75,99.63,99.73,10200.0,85.279,85.3646,85.2619,85.3475,10200.0
2018-05-17 15:35:00,99.73,99.8,99.69,99.77,14496.0,85.3475,85.4074,85.3133,85.3817,14496.0
2018-05-17 15:40:00,99.75,99.85,99.7,99.8,20777.0,85.3646,85.4502,85.3218,85.4074,20777.0
2018-05-17 15:45:00,99.77,99.82,99.76,99.79,17690.0,85.3817,85.4245,85.3732,85.3988,17690.0
2018-05-17 15:50:00,99.8,99.83,99.65,99.72,39734.0,85.4074,85.4331,85.279,85.3389,39734.0
2018-05-17 15:55:00,99.72,99.81,99.61,99.71,147474.0,85.3389,85.416,85.2448,85.3304,147474.0
2018-05-18 09:30:00,98.31,98.45,97.85,98.16,124290.0,84.1323,84.2521,83.7386,84.0039,124290.0
2018-05-18 09:35:00,98.32,98.53,98.1,98.52,17050.0,84.1408,84.3205,83.9526,84.312,17050.0
2018-05-18 09:40:00,98.46,98.86,98.45,98.65,48950.0,84.2606,84.603,84.2521,84.4232,48950.0
2018-05-18 09:45:00,98.7,98.92,98.5,98.85,33819.0,84.466,84.6543,84.2949,84.5944,33819.0
2018-05-18 09:50:00,98.81,98.82,98.6,98.73,31878.0,84.5602,84.5687,84.3805,84.4917,31878.0
2018-05-18 09:55:00,98.64,98.81,98.62,98.74,16518.0,84.4147,84.5602,84.3976,84.5003,16518.0
2018-05-18 10:00:00,98.73,98.83,98.51,98.6,23160.0,84.4917,84.5773,84.3034,84.3805,23160.0
2018-05-18 10:05:00,98.58,98.7,98.48,98.54,16550.0,84.3633,84.466,84.2778,84.3291,16550.0
2018-05-18 10:10:00,98.51,98.65,98.5,98.56,13841.0,84.3034,84.4232,84.2949,84.3462,13841.0
2018-05-18 10:15:00,98.56,98.65,98.5,98.65,12573.0,84.3462,84.4232,84.2949,84.4232,12573.0
2018-05-18 10:20:00,98.59,98.84,98.59,98.77,7597.0,84.3719,84.5858,84.3719,84.5259,7597.0
2018-05-18 10:25:00,98.75,98.79,98.55,98.7,9210.0,84.5088,84.5431,84.3377,84.466,9210.0
2018-05-18 10:30:00,98.65,98.68,98.48,98.53,16863.0,84.4232,84.4489,84.2778,84.3205,16863.0
2018-05-18 10:35:00,98.55,98.63,98.46,98.57,19497.0,84.3377,84.4061,84.2606,84.3548,19497.0
2018-05-18 10:40:00,98.56,98.68,98.47,98.63,11802.0,84.3462,84.4489,84.2692,84.4061,11802.0
2018-05-18 10:45:00,98.64,99.16,98.62,98.95,24846.0,84.4147,84.8597,84.3976,84.68,24846.0
2018-05-18 10:50:00,98.93,98.98,98.77,98.82,8156.0,84.6629,84.7057,84.5259,84.5687,8156.0
2018-05-18 10:55:00,98.82,98.82,98.7,98.74,9301.0,84.5687,84.5687,84.466,84.5003,9301.0
2018-05-18 11:00:00,98.79,98.98,98.76,98.97,6950.0,84.5431,84.7057,84.5174,84.6971,6950.0
2018-05-18 11:05:00,98.96,99.18,98.93,99.12,6328.0,84.6885,84.8768,84.6629,84.8255,6328.0
2018-05-18 11:10:00,99.1,99.14,98.76,98.78,18328.0,84.8083,84.8426,84.5174,84.5345,18328.0
2018-05-18 11:15:00,98.75,98.84,98.67,98.83,19058.0,84.5088,84.5858,84.4404,84.5773,19058.0
2018-05-18 11:20:00,98.8,98.91,98.72,98.83,21375.0,84.5516,84.6457,84.4831,84.5773,21375.0
2018-05-18 11:25:00,98.8,98.95,98.75,98.89,8209.0,84.5516,84.68,84.5088,84.6286,8209.0
2018-05-18 11:30:00,98.89,98.95,98.78,98.78,12147.0,84.6286,84.68,84.5345,84.5345,12147.0
2018-05-18 11:35:00,98.76,98.95,98.72,98.95,9121.0,84.5174,84.68,84.4831,84.68,9121.0
2018-05-18 11:40:00,98.99,99.0,98.85,98.94,8909.0,84.7142,84.7228,84.5944,84.6714,8909.0
2018-05-18 11:45:00,98.9,98.92,98.74,98.88,7140.0,84.6372,84.6543,84.5003,84.6201,7140.0
2018-05-18 11:50:00,98.86,98.94,98.84,98.91,9514.0,84.603,84.6714,84.5858,84.6457,9514.0
2018-05-18 11:55:00,98.92,98.92,98.76,98.87,6478.0,84.6543,84.6543,84.5174,84.6115,6478.0
2018-05-18 12:00:00,98.87,98.87,98.57,98.57,33430.0,84.6115,84.6115,84.3548,84.3548,33430.0
2018-05-18 12:05:00,98.56,98.66,98.52,98.62,13539.0,84.3462,84.4318,84.312,84.3976,13539.0
2018-05-18 12:10:00,98.62,98.76,98.62,98.74,5852.0,84.3976,84.5174,84.3976,84.5003,5852.0
2018-05-18 12:15:00,98.74,98.79,98.69,98.79,6018.0,84.5003,84.5431,84.4575,84.5431,6018.0
2018-05-18 12:20:00,98.77,98.77,98.7,98.75,9500.0,84.5259,84.5259,84.466,84.5088,9500.0
2018-05-18 12:25:00,98.75,98.75,98.68,98.7,6880.0,84.5088,84.5088,84.4489,84.466,6880.0
2018-05-18 12:30:00,98.73,98.8,98.7,98.77,19013.0,84.4917,84.5516,84.466,84.5259,19013.0
2018-05-18 12:35:00,98.79,98.84,98.67,98.78,8078.0,84.5431,84.5858,84.4404,84.5345,8078.0
2018-05-18 12:40:00,98.74,98.86,98.74,98.83,6410.0,84.5003,84.603,84.5003,84.5773,6410.0
2018-05-18 12:45:00,98.81,98.84,98.73,98.73,4645.0,84.5602,84.5858,84.4917,84.4917,4645.0
2018-05-18 12:50:00,98.73,98.77,98.65,98.65,10802.0,84.4917,84.5259,84.4232,84.4232,10802.0
2018-05-18 12:55:00,98.64,98.78,98.64,98.77,6827.0,84.4147,84.5345,84.4147,84.5259,6827.0
2018-05-18 13:00:00,98.77,98.79,98.68,98.69,4742.0,84.5259,84.5431,84.4489,84.4575,4742.0
2018-05-18 13:05:00,98.69,98.86,98.69,98.83,7202.0,84.4575,84.603,84.4575,84.5773,7202.0
2018-05-18 13:10:00,98.79,98.79,98.75,98.78,8052.0,84.5431,84.5431,84.5088,84.5345,8052.0
2018-05-18 13:15:00,98.77,98.83,98.76,98.82,6933.0,84.5259,84.5773,84.5174,84.5687,6933.0
2018-05-18 13:20:00,98.82,98.94,98.82,98.94,8410.0,84.5687,84.6714,84.5687,84.6714,8410.0
2018-05-18 13:25:00,98.94,98.94,98.79,98.79,4301.0,84.6714,84.6714,84.5431,84.5431,4301.0
2018-05-18 13:30:00,98.79,98.8,98.67,98.69,7305.0,84.5431,84.5516,84.4404,84.4575,7305.0
2018-05-18 13:35:00,98.71,98.81,98.68,98.78,5300.0,84.4746,84.5602,84.4489,84.5345,5300.0
2018-05-18 13:40:00,98.77,98.78,98.73,98.75,3448.0,84.5259,84.5345,84.4917,84.5088,3448.0
2018-05-18 13:45:00,98.75,98.82,98.73,98.76,4900.0,84.5088,84.5687,84.4917,84.5174,4900.0
2018-05-18 13:50:00,98.78,98.78,98.73,98.75,4900.0,84.5345,84.5345,84.4917,84.5088,4900.0
2018-05-18 13:55:00,98.76,98.85,98.76,98.81,6705.0,84.5174,84.5944,84.5174,84.5602,6705.0
2018-05-18 14:00:00,98.77,98.81,98.7,98.81,13880.0,84.5259,84.5602,84.466,84.5602,13880.0
2018-05-18 14:05:00,98.83,98.85,98.78,98.82,4064.0,84.5773,84.5944,84.5345,84.5687,4064.0
2018-05-18 14:10:00,98.81,98.82,98.78,98.78,4664.0,84.5602,84.5687,84.5345,84.5345,4664.0
2018-05-18 14:15:00,98.77,98.8,98.72,98.8,7344.0,84.5259,84.5516,84.4831,84.5516,7344.0
2018-05-18 14:20:00,98.8,98.85,98.77,98.85,7913.0,84.5516,84.5944,84.5259,84.5944,7913.0
2018-05-18 14:25:00,98.85,98.9,98.79,98.79,6269.0,84.5944,84.6372,84.5431,84.5431,6269.0
2018-05-18 14:30:00,98.79,98.79,98.71,98.73,8982.0,84.5431,84.5431,84.4746,84.4917,8982.0
2018-05-18 14:35:00,98.75,98.76,98.7,98.73,9778.0,84.5088,84.5174,84.466,84.4917,9778.0
2018-05-18 14:40:00,98.76,98.78,98.7,98.75,12972.0,84.5174,84.5345,84.466,84.5088,12972.0
2018-05-18 14:45:00,98.73,98.78,98.72,98.75,5300.0,84.4917,84.5345,84.4831,84.5088,5300.0
2018-05-18 14:50:00,98.75,98.77,98.72,98.76,17825.0,84.5088,84.5259,84.4831,84.5174,17825.0
2018-05-18 14:55:00,98.76,98.78,98.72,98.75,10050.0,84.5174,84.5345,84.4831,84.5088,10050.0
2018-05-18 15:00:00,98.75,98.78,98.72,98.78,16704.0,84.5088,84.5345,84.4831,84.5345,16704.0
2018-05-18 15:05:00,98.76,98.85,98.73,98.77,9050.0,84.5174,84.5944,84.4917,84.5259,9050.0
2018-05-18 15:10:00,98.77,98.81,98.73,98.76,11942.0,84.5259,84.5602,84.4917,84.5174,11942.0
2018-05-18 15:15:00,98.76,98.77,98.53,98.55,105627.0,84.5174,84.5259,84.3205,84.3377,105627.0
2018-05-18 15:20:00,98.55,98.61,98.51,98.54,14097.0,84.3377,84.389,84.3034,84.3291,14097.0
2018-05-18 15:25:00,98.54,98.56,98.51,98.55,12682.0,84.3291,84.3462,84.3034,84.3377,12682.0
2018-05-18 15:30:00,98.56,98.67,98.56,98.61,20737.0,84.3462,84.4404,84.3462,84.389,20737.0
2018-05-18 15:35:00,98.61,98.76,98.6,98.76,17065.0,84.389,84.5174,84.3805,84.5174,17065.0
2018-05-18 15:40:00,98.75,98.75,98.67,98.68,9783.0,84.5088,84.5088,84.4404,84.4489,9783.0
2018-05-18 15:45:00,98.68,98.72,98.61,98.72,27960.0,84.4489,84.4831,84.389,84.4831,27960.0
2018-05-18 15:50:00,98.71,98.71,98.52,98.6,66317.0,84.4746,84.4746,84.312,84.3805,66317.0
2018-05-18 15:55:00,98.62,98.62,98.41,98.5,221783.0,84.3976,84.3976,84.2179,84.2949,221783.0
2018-05-21 09:30:00,99.65,99.98,99.26,99.44,43750.0,85.5551,85.8384,85.2203,85.3748,43750.0
2018-05-21 09:35:00,99.52,99.52,99.0,99.17,15863.0,85.4435,85.4435,84.997,85.143,15863.0
2018-05-21 09:40:00,99.17,99.78,99.05,99.73,38807.0,85.143,85.6667,85.04,85.6238,38807.0
2018-05-21 09:45:00,99.74,99.81,99.6,99.81,20321.0,85.6324,85.6925,85.5122,85.6925,20321.0
2018-05-21 09:50:00,99.81,100.28,99.75,100.28,36090.0,85.6925,86.096,85.6409,86.096,36090.0
2018-05-21 09:55:00,100.28,100.37,100.0,100.07,18526.0,86.096,86.1733,85.8556,85.9157,18526.0
2018-05-21 10:00:00,100.09,100.11,99.74,99.74,18043.0,85.9329,85.95,85.6324,85.6324,18043.0
2018-05-21 10:05:00,99.73,99.8,99.36,99.36,18663.0,85.6238,85.6839,85.3061,85.3061,18663.0
2018-05-21 10:10:00,99.35,99.51,99.24,99.44,53409.0,85.2975,85.4349,85.2031,85.3748,53409.0
2018-05-21 10:15:00,99.38,99.48,99.24,99.41,41220.0,85.3233,85.4091,85.2031,85.349,41220.0
2018-05-21 10:20:00,99.36,99.48,99.26,99.32,24147.0,85.3061,85.4091,85.2203,85.2718,24147.0
2018-05-21 10:25:00,99.34,99.52,99.27,99.42,17791.0,85.2889,85.4435,85.2288,85.3576,17791.0
2018-05-21 10:30:00,99.42,99.42,99.27,99.3,12757.0,85.3576,85.3576,85.2288,85.2546,12757.0
2018-05-21 10:35:00,99.29,99.39,99.23,99.31,24314.0,85.246,85.3319,85.1945,85.2632,24314.0
2018-05-21 10:40:00,99.27,99.35,99.27,99.3,6955.0,85.2288,85.2975,85.2288,85.2546,6955.0
2018-05-21 10:45:00,99.34,99.57,99.33,99.43,15268.0,85.2889,85.4864,85.2804,85.3662,15268.0
2018-05-21 10:50:00,99.43,99.51,99.32,99.42,14773.0,85.3662,85.4349,85.2718,85.3576,14773.0
2018-05-21 10:55:00,99.48,99.58,99.38,99.46,8496.0,85.4091,85.495,85.3233,85.392,8496.0
2018-05-21 11:00:00,99.46,99.46,99.29,99.34,9524.0,85.392,85.392,85.246,85.2889,9524.0
2018-05-21 11:05:00,99.34,99.38,99.22,99.23,13351.0,85.2889,85.3233,85.1859,85.1945,13351.0
2018-05-21 11:10:00,99.21,99.35,99.19,99.26,37212.0,85.1773,85.2975,85.1602,85.2203,37212.0
2018-05-21 11:15:00,99.26,99.31,99.16,99.23,69793.0,85.2203,85.2632,85.1344,85.1945,69793.0
2018-05-21 11:20:00,99.23,99.31,99.18,99.22,21283.0,85.1945,85.2632,85.1516,85.1859,21283.0
2018-05-21 11:25:00,99.23,99.34,98.9,98.9,57753.0,85.1945,85.2889,84.9112,84.9112,57753.0
2018-05-21 11:30:00,98.94,98.94,98.34,98.44,18037.0,84.9455,84.9455,84.4304,84.5162,18037.0
2018-05-21 11:35:00,98.41,98.6,98.38,98.51,18371.0,84.4905,84.6536,84.4647,84.5763,18371.0
2018-05-21 11:40:00,98.5,98.56,98.44,98.51,20299.0,84.5678,84.6193,84.5162,84.5763,20299.0
2018-05-21 11:45:00,98.49,98.76,98.46,98.73,13103.0,84.5592,84.791,84.5334,84.7652,13103.0
2018-05-21 11:50:00,98.73,98.95,98.72,98.95,18192.0,84.7652,84.9541,84.7566,84.9541,18192.0
2018-05-21 11:55:00,98.95,99.03,98.89,98.98,7923.0,84.9541,85.0228,84.9026,84.9799,7923.0
2018-05-21 12:00:00,99.0,99.08,98.94,99.06,7104.0,84.997,85.0657,84.9455,85.0485,7104.0
2018-05-21 12:05:00,99.03,99.05,98.85,98.93,7066.0,85.0228,85.04,84.8682,84.9369,7066.0
2018-05-21 12:10:00,98.98,99.12,98.98,99.07,10259.0,84.9799,85.1001,84.9799,85.0571,10259.0
2018-05-21 12:15:00,99.06,99.08,98.93,99.06,12279.0,85.0485,85.0657,84.9369,85.0485,12279.0
2018-05-21 12:20:00,99.04,99.08,98.94,99.08,5941.0,85.0314,85.0657,84.9455,85.0657,5941.0
2018-05-21 12:25:00,99.08,99.08,98.83,98.96,16525.0,85.0657,85.0657,84.8511,84.9627,16525.0
2018-05-21 12:30:00,98.96,99.06,98.9,99.03,8237.0,84.9627,85.0485,84.9112,85.0228,8237.0
2018-05-21 12:35:00,99.0,99.02,98.98,98.98,1400.0,84.997,85.0142,84.9799,84.9799,1400.0
2018-05-21 12:40:00,98.96,99.01,98.9,98.99,7339.0,84.9627,85.0056,84.9112,84.9884,7339.0
2018-05-21 12:45:00,99.02,99.03,98.94,98.96,5029.0,85.0142,85.0228,84.9455,84.9627,5029.0
2018-05-21 12:50:00,98.96,99.04,98.96,99.0,5437.0,84.9627,85.0314,84.9627,84.997,5437.0
2018-05-21 12:55:00,99.0,99.0,98.91,98.94,10721.0,84.997,84.997,84.9198,84.9455,10721.0
2018-05-21 13:00:00,98.96,99.02,98.96,99.0,6633.0,84.9627,85.0142,84.9627,84.997,6633.0
2018-05-21 13:05:00,98.99,99.07,98.98,99.07,5079.0,84.9884,85.0571,84.9799,85.0571,5079.0
2018-05-21 13:10:00,99.06,99.07,98.99,99.01,6022.0,85.0485,85.0571,84.9884,85.0056,6022.0
2018-05-21 13:15:00,99.02,99.05,98.98,99.0,4575.0,85.0142,85.04,84.9799,84.997,4575.0
2018-05-21 13:20:00,99.0,99.06,98.84,98.87,8280.0,84.997,85.0485,84.8597,84.8854,8280.0
2018-05-21 13:25:00,98.87,98.92,98.85,98.88,16163.0,84.8854,84.9283,84.8682,84.894,16163.0
2018-05-21 13:30:00,98.88,98.94,98.82,98.85,9688.0,84.894,84.9455,84.8425,84.8682,9688.0
2018-05-21 13:35:00,98.88,98.93,98.84,98.93,8330.0,84.894,84.9369,84.8597,84.9369,8330.0
2018-05-21 13:40:00,98.95,98.98,98.87,98.95,27480.0,84.9541,84.9799,84.8854,84.9541,27480.0
2018-05-21 13:45:00,98.95,98.97,98.85,98.92,67599.0,84.9541,84.9713,84.8682,84.9283,67599.0
2018-05-21 13:50:00,98.9,98.92,98.83,98.87,9845.0,84.9112,84.9283,84.8511,84.8854,9845.0
2018-05-21 13:55:00,98.89,98.92,98.81,98.9,14364.0,84.9026,84.9283,84.8339,84.9112,14364.0
2018-05-21 14:00:00,98.9,98.9,98.82,98.88,6739.0,84.9112,84.9112,84.8425,84.894,6739.0
2018-05-21 14:05:00,98.88,98.94,98.88,98.94,7926.0,84.894,84.9455,84.894,84.9455,7926.0
2018-05-21 14:10:00,98.91,98.93,98.63,98.64,4775.0,84.9198,84.9369,84.6794,84.688,4775.0
2018-05-21 14:15:00,98.63,98.65,98.46,98.48,14888.0,84.6794,84.6965,84.5334,84.5506,14888.0
2018-05-21 14:20:00,98.47,98.48,98.2,98.32,18253.0,84.542,84.5506,84.3102,84.4132,18253.0
2018-05-21 14:25:00,98.35,98.38,98.27,98.35,37402.0,84.439,84.4647,84.3703,84.439,37402.0
2018-05-21 14:30:00,98.34,98.43,98.26,98.39,32500.0,84.4304,84.5077,84.3617,84.4733,32500.0
2018-05-21 14:35:00,98.39,98.55,98.31,98.55,9874.0,84.4733,84.6107,84.4046,84.6107,9874.0
2018-05-21 14:40:00,98.59,98.67,98.56,98.61,8296.0,84.645,84.7137,84.6193,84.6622,8296.0
2018-05-21 14:45:00,98.66,98.8,98.62,98.78,7223.0,84.7051,84.8253,84.6708,84.8082,7223.0
2018-05-21 14:50:00,98.79,98.87,98.7,98.83,11362.0,84.8167,84.8854,84.7395,84.8511,11362.0
2018-05-21 14:55:00,98.8,98.81,98.75,98.78,5839.0,84.8253,84.8339,84.7824,84.8082,5839.0
2018-05-21 15:00:00,98.76,98.76,98.65,98.67,5269.0,84.791,84.791,84.6965,84.7137,5269.0
2018-05-21 15:05:00,98.67,98.73,98.59,98.63,8814.0,84.7137,84.7652,84.645,84.6794,8814.0
2018-05-21 15:10:00,98.6,98.74,98.58,98.66,9773.0,84.6536,84.7738,84.6364,84.7051,9773.0
2018-05-21 15:15:00,98.63,98.73,98.61,98.61,8590.0,84.6794,84.7652,84.6622,84.6622,8590.0
2018-05-21 15:20:00,98.65,98.79,98.65,98.79,9739.0,84.6965,84.8167,84.6965,84.8167,9739.0
2018-05-21 15:25:00,98.77,98.87,98.73,98.87,10515.0,84.7996,84.8854,84.7652,84.8854,10515.0
2018-05-21 15:30:00,98.89,98.89,98.78,98.8,8763.0,84.9026,84.9026,84.8082,84.8253,8763.0
2018-05-21 15:35:00,98.8,98.85,98.79,98.84,12508.0,84.8253,84.8682,84.8167,84.8597,12508.0
2018-05-21 15:40:00,98.83,98.9,98.75,98.76,11252.0,84.8511,84.9112,84.7824,84.791,11252.0
2018-05-21 15:45:00,98.76,98.78,98.67,98.67,16831.0,84.791,84.8082,84.7137,84.7137,16831.0
2018-05-21 15:50:00,98.68,98.9,98.68,98.88,37099.0,84.7223,84.9112,84.7223,84.894,37099.0
2018-05-21 15:55:00,98.9,98.95,98.77,98.84,62391.0,84.9112,84.9541,84.7996,84.8597,62391.0
2018-05-22 09:30:00,99.41,100.22,99.16,99.82,42985.0,85.349,86.0445,85.1344,85.701,42985.0
2018-05-22 09:35:00,99.83,100.15,99.6,100.15,25017.0,85.7096,85.9844,85.5122,85.9844,25017.0
2018-05-22 09:40:00,100.07,100.65,100.07,100.26,32342.0,85.9157,86.4136,85.9157,86.0788,32342.0
2018-05-22 09:45:00,100.23,100.5,100.2,100.5,4040.0,86.0531,86.2849,86.0273,86.2849,4040.0
2018-05-22 09:50:00,100.42,100.55,100.22,100.31,14065.0,86.2162,86.3278,86.0445,86.1217,14065.0
2018-05-22 09:55:00,100.17,100.28,100.15,100.21,14283.0,86.0015,86.096,85.9844,86.0359,14283.0
2018-05-22 10:00:00,100.18,100.18,99.99,100.16,19016.0,86.0101,86.0101,85.847,85.993,19016.0
2018-05-22 10:05:00,100.15,100.18,100.04,100.1,6926.0,85.9844,86.0101,85.8899,85.9414,6926.0
2018-05-22 10:10:00,100.15,100.15,99.98,100.01,35436.0,85.9844,85.9844,85.8384,85.8642,35436.0
2018-05-22 10:15:00,100.04,100.04,99.92,99.96,20510.0,85.8899,85.8899,85.7869,85.8212,20510.0
2018-05-22 10:20:00,99.96,100.07,99.94,99.94,7240.0,85.8212,85.9157,85.8041,85.8041,7240.0
2018-05-22 10:25:00,99.96,99.97,99.7,99.83,20335.0,85.8212,85.8298,85.598,85.7096,20335.0
2018-05-22 10:30:00,99.83,100.09,99.76,100.07,10471.0,85.7096,85.9329,85.6495,85.9157,10471.0
2018-05-22 10:35:00,100.04,100.15,100.02,100.03,10722.0,85.8899,85.9844,85.8728,85.8813,10722.0
2018-05-22 10:40:00,100.07,100.19,100.0,100.15,11475.0,85.9157,86.0187,85.8556,85.9844,11475.0
2018-05-22 10:45:00,100.14,100.16,100.06,100.13,12056.0,85.9758,85.993,85.9071,85.9672,12056.0
2018-05-22 10:50:00,100.13,100.35,100.13,100.34,11967.0,85.9672,86.1561,85.9672,86.1475,11967.0
2018-05-22 10:55:00,100.38,100.46,100.34,100.4,16273.0,86.1818,86.2505,86.1475,86.199,16273.0
2018-05-22 11:00:00,100.42,100.75,100.39,100.63,16896.0,86.2162,86.4995,86.1904,86.3965,16896.0
2018-05-22 11:05:00,100.65,100.77,100.6,100.6,7361.0,86.4136,86.5167,86.3707,86.3707,7361.0
2018-05-22 11:10:00,100.6,100.68,100.5,100.65,11130.0,86.3707,86.4394,86.2849,86.4136,11130.0
2018-05-22 11:15:00,100.67,101.29,100.67,101.08,55342.0,86.4308,86.9631,86.4308,86.7828,55342.0
2018-05-22 11:20:00,101.08,101.09,100.78,100.89,12273.0,86.7828,86.7914,86.5253,86.6197,12273.0
2018-05-22 11:25:00,100.86,100.9,100.75,100.76,13251.0,86.5939,86.6283,86.4995,86.5081,13251.0
2018-05-22 11:30:00,100.73,100.78,100.64,100.67,6950.0,86.4823,86.5253,86.4051,86.4308,6950.0
2018-05-22 11:35:00,100.67,100.79,100.62,100.78,13493.0,86.4308,86.5338,86.3879,86.5253,13493.0
2018-05-22 11:40:00,100.81,100.86,100.81,100.86,14499.0,86.551,86.5939,86.551,86.5939,14499.0
2018-05-22 11:45:00,100.85,100.87,100.73,100.73,20061.0,86.5854,86.6025,86.4823,86.4823,20061.0
2018-05-22 11:50:00,100.75,100.78,100.7,100.76,13300.0,86.4995,86.5253,86.4566,86.5081,13300.0
2018-05-22 11:55:00,100.77,100.87,100.77,100.87,9182.0,86.5167,86.6025,86.5167,86.6025,9182.0
2018-05-22 12:00:00,100.87,100.89,100.78,100.89,10908.0,86.6025,86.6197,86.5253,86.6197,10908.0
2018-05-22 12:05:00,100.89,101.05,100.89,101.03,14178.0,86.6197,86.7571,86.6197,86.7399,14178.0
2018-05-22 12:10:00,101.05,101.12,101.04,101.09,17825.0,86.7571,86.8172,86.7485,86.7914,17825.0
2018-05-22 12:15:00,101.09,101.12,100.98,101.05,9288.0,86.7914,86.8172,86.697,86.7571,9288.0
2018-05-22 12:20:00,101.04,101.05,100.83,100.9,15175.0,86.7485,86.7571,86.5682,86.6283,15175.0
2018-05-22 12:25:00,100.91,100.92,100.81,100.84,9900.0,86.6369,86.6455,86.551,86.5768,9900.0
2018-05-22 12:30:00,100.86,100.89,100.64,100.67,10800.0,86.5939,86.6197,86.4051,86.4308,10800.0
2018-05-22 12:35:00,100.66,100.66,100.5,100.53,10024.0,86.4222,86.4222,86.2849,86.3106,10024.0
2018-05-22 12:40:00,100.52,100.58,100.48,100.55,2976.0,86.302,86.3536,86.2677,86.3278,2976.0
2018-05-22 12:45:00,100.55,100.68,100.55,100.6,7412.0,86.3278,86.4394,86.3278,86.3707,7412.0
2018-05-22 12:50:00,100.6,100.63,100.54,100.61,5982.0,86.3707,86.3965,86.3192,86.3793,5982.0
2018-05-22 12:55:00,100.59,100.59,100.53,100.53,2600.0,86.3621,86.3621,86.3106,86.3106,2600.0
2018-05-22 13:00:00,100.53,100.6,100.48,100.56,9197.0,86.3106,86.3707,86.2677,86.3364,9197.0
2018-05-22 13:05:00,100.56,100.68,100.56,100.67,5150.0,86.3364,86.4394,86.3364,86.4308,5150.0
2018-05-22 13:10:00,100.67,100.77,100.65,100.65,3600.0,86.4308,86.5167,86.4136,86.4136,3600.0
2018-05-22 13:15:00,100.65,100.65,100.55,100.57,4495.0,86.4136,86.4136,86.3278,86.345,4495.0
2018-05-22 13:20:00,100.55,100.57,100.48,100.57,10086.0,86.3278,86.345,86.2677,86.345,10086.0
2018-05-22 13:25:00,100.59,100.65,100.57,100.65,9101.0,86.3621,86.4136,86.345,86.4136,9101.0
2018-05-22 13:30:00,100.65,100.68,100.64,100.67,5240.0,86.4136,86.4394,86.4051,86.4308,5240.0
2018-05-22 13:35:00,100.65,100.67,100.56,100.6,1939.0,86.4136,86.4308,86.3364,86.3707,1939.0
2018-05-22 13:40:00,100.57,100.62,100.56,100.56,3520.0,86.345,86.3879,86.3364,86.3364,3520.0
2018-05-22 13:45:00,100.53,100.61,100.53,100.55,4020.0,86.3106,86.3793,86.3106,86.3278,4020.0
2018-05-22 13:50:00,100.54,100.58,100.51,100.56,3638.0,86.3192,86.3536,86.2935,86.3364,3638.0
2018-05-22 13:55:00,100.56,100.57,100.49,100.49,2600.0,86.3364,86.345,86.2763,86.2763,2600.0
2018-05-22 14:00:00,100.53,100.62,100.5,100.61,4127.0,86.3106,86.3879,86.2849,86.3793,4127.0
2018-05-22 14:05:00,100.62,100.63,100.58,100.61,2000.0,86.3879,86.3965,86.3536,86.3793,2000.0
2018-05-22 14:10:00,100.6,100.65,100.55,100.55,5790.0,86.3707,86.4136,86.3278,86.3278,5790.0
2018-05-22 14:15:00,100.57,100.58,100.51,100.51,4240.0,86.345,86.3536,86.2935,86.2935,4240.0
2018-05-22 14:20:00,100.54,100.6,100.52,100.6,4839.0,86.3192,86.3707,86.302,86.3707,4839.0
2018-05-22 14:25:00,100.57,100.62,100.56,100.59,4135.0,86.345,86.3879,86.3364,86.3621,4135.0
2018-05-22 14:30:00,100.62,100.67,100.62,100.67,4220.0,86.3879,86.4308,86.3879,86.4308,4220.0
2018-05-22 14:35:00,100.68,100.69,100.5,100.53,9420.0,86.4394,86.448,86.2849,86.3106,9420.0
2018-05-22 14:40:00,100.54,100.57,100.43,100.47,7319.0,86.3192,86.345,86.2248,86.2591,7319.0
2018-05-22 14:45:00,100.48,100.48,100.42,100.46,2800.0,86.2677,86.2677,86.2162,86.2505,2800.0
2018-05-22 14:50:00,100.46,100.5,100.45,100.45,3100.0,86.2505,86.2849,86.2419,86.2419,3100.0
2018-05-22 14:55:00,100.44,100.46,100.32,100.35,8354.0,86.2334,86.2505,86.1303,86.1561,8354.0
2018-05-22 15:00:00,100.33,100.55,100.33,100.45,11606.0,86.1389,86.3278,86.1389,86.2419,11606.0
2018-05-22 15:05:00,100.43,100.5,100.39,100.42,13426.0,86.2248,86.2849,86.1904,86.2162,13426.0
2018-05-22 15:10:00,100.39,100.41,100.32,100.37,14870.0,86.1904,86.2076,86.1303,86.1733,14870.0
2018-05-22 15:15:00,100.36,100.51,100.29,100.45,37261.0,86.1647,86.2935,86.1046,86.2419,37261.0
2018-05-22 15:20:00,100.43,100.46,100.31,100.32,54083.0,86.2248,86.2505,86.1217,86.1303,54083.0
2018-05-22 15:25:00,100.32,100.36,100.26,100.3,18024.0,86.1303,86.1647,86.0788,86.1132,18024.0
2018-05-22 15:30:00,100.27,100.31,100.2,100.29,18656.0,86.0874,86.1217,86.0273,86.1046,18656.0
2018-05-22 15:35:00,100.27,100.34,100.2,100.25,18511.0,86.0874,86.1475,86.0273,86.0702,18511.0
2018-05-22 15:40:00,100.25,100.3,100.15,100.16,17732.0,86.0702,86.1132,85.9844,85.993,17732.0
2018-05-22 15:45:00,100.14,100.15,100.05,100.06,22245.0,85.9758,85.9844,85.8985,85.9071,22245.0
2018-05-22 15:50:00,100.06,100.12,99.89,100.03,49817.0,85.9071,85.9586,85.7611,85.8813,49817.0
2018-05-22 15:55:00,100.03,100.14,99.99,100.04,71882.0,85.8813,85.9758,85.847,85.8899,71882.0
2018-05-23 09:30:00,99.1,99.36,98.84,99.33,41368.0,85.0829,85.3061,84.8597,85.2804,41368.0
2018-05-23 09:35:00,99.33,99.69,99.14,99.28,11433.0,85.2804,85.5894,85.1172,85.2374,11433.0
2018-05-23 09:40:00,99.27,99.62,99.27,99.57,9093.0,85.2288,85.5293,85.2288,85.4864,9093.0
2018-05-23 09:45:00,99.58,99.62,99.4,99.53,9610.0,85.495,85.5293,85.3405,85.4521,9610.0
2018-05-23 09:50:00,99.54,99.68,99.48,99.61,14084.0,85.4607,85.5809,85.4091,85.5208,14084.0
2018-05-23 09:55:00,99.57,99.82,99.55,99.73,37162.0,85.4864,85.701,85.4692,85.6238,37162.0
2018-05-23 10:00:00,99.77,99.83,99.52,99.57,42176.0,85.6581,85.7096,85.4435,85.4864,42176.0
2018-05-23 10:05:00,99.6,99.81,99.56,99.72,15456.0,85.5122,85.6925,85.4778,85.6152,15456.0
2018-05-23 10:10:00,99.72,99.73,99.51,99.66,10583.0,85.6152,85.6238,85.4349,85.5637,10583.0
2018-05-23 10:15:00,99.69,99.75,99.6,99.71,8981.0,85.5894,85.6409,85.5122,85.6066,8981.0
2018-05-23 10:20:00,99.72,99.81,99.62,99.75,11163.0,85.6152,85.6925,85.5293,85.6409,11163.0
2018-05-23 10:25:00,99.68,99.72,99.43,99.48,22488.0,85.5809,85.6152,85.3662,85.4091,22488.0
2018-05-23 10:30:00,99.48,99.72,99.4,99.66,9515.0,85.4091,85.6152,85.3405,85.5637,9515.0
2018-05-23 10:35:00,99.73,99.78,99.66,99.67,9230.0,85.6238,85.6667,85.5637,85.5723,9230.0
2018-05-23 10:40:00,99.66,99.72,99.46,99.51,24300.0,85.5637,85.6152,85.392,85.4349,24300.0
2018-05-23 10:45:00,99.52,99.61,99.43,99.43,21550.0,85.4435,85.5208,85.3662,85.3662,21550.0
2018-05-23 10:50:00,99.4,99.43,99.26,99.3,16673.0,85.3405,85.3662,85.2203,85.2546,16673.0
2018-05-23 10:55:00,99.32,99.48,99.26,99.46,23946.0,85.2718,85.4091,85.2203,85.392,23946.0
2018-05-23 11:00:00,99.43,99.74,99.4,99.65,11148.0,85.3662,85.6324,85.3405,85.5551,11148.0
2018-05-23 11:05:00,99.62,99.76,99.5,99.7,8525.0,85.5293,85.6495,85.4263,85.598,8525.0
2018-05-23 11:10:00,99.64,99.66,99.51,99.59,4500.0,85.5465,85.5637,85.4349,85.5036,4500.0
2018-05-23 11:15:00,99.59,99.66,99.56,99.62,4300.0,85.5036,85.5637,85.4778,85.5293,4300.0
2018-05-23 11:20:00,99.59,99.67,99.57,99.65,5200.0,85.5036,85.5723,85.4864,85.5551,5200.0
2018-05-23 11:25:00,99.65,99.71,99.64,99.65,4832.0,85.5551,85.6066,85.5465,85.5551,4832.0
2018-05-23 11:30:00,99.62,99.71,99.59,99.63,3961.0,85.5293,85.6066,85.5036,85.5379,3961.0
2018-05-23 11:35:00,99.63,99.74,99.63,99.67,4720.0,85.5379,85.6324,85.5379,85.5723,4720.0
2018-05-23 11:40:00,99.63,99.79,99.61,99.78,4350.0,85.5379,85.6753,85.5208,85.6667,4350.0
2018-05-23 11:45:00,99.76,99.9,99.74,99.9,4000.0,85.6495,85.7697,85.6324,85.7697,4000.0
2018-05-23 11:50:00,99.89,99.92,99.78,99.83,5745.0,85.7611,85.7869,85.6667,85.7096,5745.0
2018-05-23 11:55:00,99.76,99.78,99.62,99.62,4609.0,85.6495,85.6667,85.5293,85.5293,4609.0
2018-05-23 12:00:00,99.53,99.66,99.53,99.58,7444.0,85.4521,85.5637,85.4521,85.495,7444.0
2018-05-23 12:05:00,99.62,99.73,99.56,99.57,9304.0,85.5293,85.6238,85.4778,85.4864,9304.0
2018-05-23 12:10:00,99.6,99.61,99.52,99.58,6137.0,85.5122,85.5208,85.4435,85.495,6137.0
2018-05-23 12:15:00,99.56,99.59,99.52,99.58,9482.0,85.4778,85.5036,85.4435,85.495,9482.0
2018-05-23 12:20:00,99.58,99.6,99.55,99.59,6580.0,85.495,85.5122,85.4692,85.5036,6580.0
2018-05-23 12:25:00,99.6,99.63,99.55,99.62,6587.0,85.5122,85.5379,85.4692,85.5293,6587.0
2018-05-23 12:30:00,99.62,99.69,99.62,99.68,4006.0,85.5293,85.5894,85.5293,85.5809,4006.0
2018-05-23 12:35:00,99.63,99.71,99.63,99.69,5000.0,85.5379,85.6066,85.5379,85.5894,5000.0
2018-05-23 12:40:00,99.7,99.76,99.63,99.71,9374.0,85.598,85.6495,85.5379,85.6066,9374.0
2018-05-23 12:45:00,99.7,99.78,99.7,99.78,6609.0,85.598,85.6667,85.598,85.6667,6609.0
2018-05-23 12:50:00,99.78,99.81,99.72,99.72,5025.0,85.6667,85.6925,85.6152,85.6152,5025.0
2018-05-23 12:55:00,99.73,99.81,99.7,99.79,8048.0,85.6238,85.6925,85.598,85.6753,8048.0
2018-05-23 13:00:00,99.8,99.81,99.56,99.63,24907.0,85.6839,85.6925,85.4778,85.5379,24907.0
2018-05-23 13:05:00,99.64,99.7,99.55,99.57,21541.0,85.5465,85.598,85.4692,85.4864,21541.0
2018-05-23 13:10:00,99.57,99.59,99.52,99.57,14511.0,85.4864,85.5036,85.4435,85.4864,14511.0
2018-05-23 13:15:00,99.57,99.59,99.38,99.39,99383.0,85.4864,85.5036,85.3233,85.3319,99383.0
2018-05-23 13:20:00,99.41,99.59,99.4,99.55,11800.0,85.349,85.5036,85.3405,85.4692,11800.0
2018-05-23 13:25:00,99.54,99.64,99.5,99.59,9900.0,85.4607,85.5465,85.4263,85.5036,9900.0
2018-05-23 13:30:00,99.54,99.6,99.5,99.57,5950.0,85.4607,85.5122,85.4263,85.4864,5950.0
2018-05-23 13:35:00,99.57,99.61,99.42,99.47,57000.0,85.4864,85.5208,85.3576,85.4006,57000.0
2018-05-23 13:40:00,99.47,99.55,99.46,99.51,7133.0,85.4006,85.4692,85.392,85.4349,7133.0
2018-05-23 13:45:00,99.49,99.49,99.44,99.45,4696.0,85.4177,85.4177,85.3748,85.3834,4696.0
2018-05-23 13:50:00,99.42,99.45,99.31,99.4,7556.0,85.3576,85.3834,85.2632,85.3405,7556.0
2018-05-23 13:55:00,99.4,99.46,99.36,99.37,5147.0,85.3405,85.392,85.3061,85.3147,5147.0
2018-05-23 14:00:00,99.37,99.53,99.28,99.45,7253.0,85.3147,85.4521,85.2374,85.3834,7253.0
2018-05-23 14:05:00,99.51,99.89,99.51,99.85,9000.0,85.4349,85.7611,85.4349,85.7268,9000.0
2018-05-23 14:10:00,99.86,99.86,99.68,99.69,9100.0,85.7354,85.7354,85.5809,85.5894,9100.0
2018-05-23 14:15:00,99.65,99.76,99.5,99.5,14004.0,85.5551,85.6495,85.4263,85.4263,14004.0
2018-05-23 14:20:00,99.53,99.58,99.47,99.58,5312.0,85.4521,85.495,85.4006,85.495,5312.0
2018-05-23 14:25:00,99.62,99.65,99.47,99.51,6109.0,85.5293,85.5551,85.4006,85.4349,6109.0
2018-05-23 14:30:00,99.53,99.59,99.49,99.59,5313.0,85.4521,85.5036,85.4177,85.5036,5313.0
2018-05-23 14:35:00,99.59,99.6,99.52,99.53,5365.0,85.5036,85.5122,85.4435,85.4521,5365.0
2018-05-23 14:40:00,99.53,99.57,99.49,99.49,5500.0,85.4521,85.4864,85.4177,85.4177,5500.0
2018-05-23 14:45:00,99.47,99.55,99.44,99.55,6036.0,85.4006,85.4692,85.3748,85.4692,6036.0
2018-05-23 14:50:00,99.55,99.65,99.53,99.62,5983.0,85.4692,85.5551,85.4521,85.5293,5983.0
2018-05-23 14:55:00,99.64,99.65,99.57,99.65,6169.0,85.5465,85.5551,85.4864,85.5551,6169.0
2018-05-23 15:00:00,99.65,99.72,99.62,99.71,7678.0,85.5551,85.6152,85.5293,85.6066,7678.0
2018-05-23 15:05:00,99.72,99.89,99.7,99.73,9785.0,85.6152,85.7611,85.598,85.6238,9785.0
2018-05-23 15:10:00,99.7,99.7,99.64,99.67,9500.0,85.598,85.598,85.5465,85.5723,9500.0
2018-05-23 15:15:00,99.67,99.72,99.58,99.61,8781.0,85.5723,85.6152,85.495,85.5208,8781.0
2018-05-23 15:20:00,99.61,99.71,99.57,99.69,9540.0,85.5208,85.6066,85.4864,85.5894,9540.0
2018-05-23 15:25:00,99.69,99.72,99.67,99.72,8905.0,85.5894,85.6152,85.5723,85.6152,8905.0
2018-05-23 15:30:00,99.72,99.77,99.68,99.71,11355.0,85.6152,85.6581,85.5809,85.6066,11355.0
2018-05-23 15:35:00,99.72,99.75,99.66,99.66,9454.0,85.6152,85.6409,85.5637,85.5637,9454.0
2018-05-23 15:40:00,99.68,99.75,99.65,99.72,19952.0,85.5809,85.6409,85.5551,85.6152,19952.0
2018-05-23 15:45:00,99.72,99.81,99.67,99.8,34522.0,85.6152,85.6925,85.5723,85.6839,34522.0
2018-05-23 15:50:00,99.82,99.92,99.79,99.9,26887.0,85.701,85.7869,85.6753,85.7697,26887.0
2018-05-23 15:55:00,99.9,100.08,99.89,100.07,90568.0,85.7697,85.9243,85.7611,85.9157,90568.0
2018-05-24 09:30:00,100.18,100.48,99.68,99.9,32158.0,86.0101,86.2677,85.5809,85.7697,32158.0
2018-05-24 09:35:00,100.15,100.4,99.95,100.14,5953.0,85.9844,86.199,85.8127,85.9758,5953.0
2018-05-24 09:40:00,100.22,100.4,100.0,100.11,20706.0,86.0445,86.199,85.8556,85.95,20706.0
2018-05-24 09:45:00,100.03,100.08,99.62,99.62,13855.0,85.8813,85.9243,85.5293,85.5293,13855.0
2018-05-24 09:50:00,99.61,99.61,99.37,99.37,8564.0,85.5208,85.5208,85.3147,85.3147,8564.0
2018-05-24 09:55:00,99.42,99.43,99.16,99.22,9900.0,85.3576,85.3662,85.1344,85.1859,9900.0
2018-05-24 10:00:00,99.3,99.45,99.16,99.34,7000.0,85.2546,85.3834,85.1344,85.2889,7000.0
2018-05-24 10:05:00,99.41,99.51,99.08,99.23,15415.0,85.349,85.4349,85.0657,85.1945,15415.0
2018-05-24 10:10:00,99.2,99.36,99.18,99.36,35054.0,85.1687,85.3061,85.1516,85.3061,35054.0
2018-05-24 10:15:00,99.32,99.51,99.27,99.3,21976.0,85.2718,85.4349,85.2288,85.2546,21976.0
2018-05-24 10:20:00,99.3,99.45,99.23,99.23,33439.0,85.2546,85.3834,85.1945,85.1945,33439.0
2018-05-24 10:25:00,99.27,99.39,99.12,99.22,11036.0,85.2288,85.3319,85.1001,85.1859,11036.0
2018-05-24 10:30:00,99.24,99.31,99.12,99.25,16758.0,85.2031,85.2632,85.1001,85.2117,16758.0
2018-05-24 10:35:00,99.26,99.44,99.22,99.44,12480.0,85.2203,85.3748,85.1859,85.3748,12480.0
2018-05-24 10:40:00,99.45,99.68,99.45,99.57,7611.0,85.3834,85.5809,85.3834,85.4864,7611.0
2018-05-24 10:45:00,99.57,99.62,99.34,99.53,7299.0,85.4864,85.5293,85.2889,85.4521,7299.0
2018-05-24 10:50:00,99.53,99.56,99.39,99.39,7301.0,85.4521,85.4778,85.3319,85.3319,7301.0
2018-05-24 10:55:00,99.39,99.4,99.2,99.29,14800.0,85.3319,85.3405,85.1687,85.246,14800.0
2018-05-24 11:00:00,99.29,99.5,99.23,99.47,13900.0,85.246,85.4263,85.1945,85.4006,13900.0
2018-05-24 11:05:00,99.49,99.54,99.36,99.42,22224.0,85.4177,85.4607,85.3061,85.3576,22224.0
2018-05-24 11:10:00,99.46,99.51,99.38,99.45,8501.0,85.392,85.4349,85.3233,85.3834,8501.0
2018-05-24 11:15:00,99.45,99.55,99.38,99.5,14624.0,85.3834,85.4692,85.3233,85.4263,14624.0
2018-05-24 11:20:00,99.5,99.59,99.46,99.52,4700.0,85.4263,85.5036,85.392,85.4435,4700.0
2018-05-24 11:25:00,99.58,99.61,99.42,99.56,21870.0,85.495,85.5208,85.3576,85.4778,21870.0
2018-05-24 11:30:00,99.56,99.77,99.55,99.72,8600.0,85.4778,85.6581,85.4692,85.6152,8600.0
2018-05-24 11:35:00,99.74,99.74,99.56,99.61,5642.0,85.6324,85.6324,85.4778,85.5208,5642.0
2018-05-24 11:40:00,99.63,99.68,99.52,99.68,7420.0,85.5379,85.5809,85.4435,85.5809,7420.0
2018-05-24 11:45:00,99.68,99.68,99.52,99.53,7200.0,85.5809,85.5809,85.4435,85.4521,7200.0
2018-05-24 11:50:00,99.53,99.61,99.48,99.59,8129.0,85.4521,85.5208,85.4091,85.5036,8129.0
2018-05-24 11:55:00,99.59,99.73,99.59,99.73,8856.0,85.5036,85.6238,85.5036,85.6238,8856.0
2018-05-24 12:00:00,99.7,99.7,99.61,99.66,9179.0,85.598,85.598,85.5208,85.5637,9179.0
2018-05-24 12:05:00,99.67,99.7,99.61,99.63,9139.0,85.5723,85.598,85.5208,85.5379,9139.0
2018-05-24 12:10:00,99.65,99.73,99.62,99.67,7586.0,85.5551,85.6238,85.5293,85.5723,7586.0
2018-05-24 12:15:00,99.71,99.75,99.63,99.64,9699.0,85.6066,85.6409,85.5379,85.5465,9699.0
2018-05-24 12:20:00,99.65,99.68,99.63,99.65,8366.0,85.5551,85.5809,85.5379,85.5551,8366.0
2018-05-24 12:25:00,99.64,99.81,99.64,99.75,5958.0,85.5465,85.6925,85.5465,85.6409,5958.0
2018-05-24 12:30:00,99.8,99.98,99.78,99.9,7400.0,85.6839,85.8384,85.6667,85.7697,7400.0
2018-05-24 12:35:00,99.9,99.9,99.64,99.72,5881.0,85.7697,85.7697,85.5465,85.6152,5881.0
2018-05-24 12:40:00,99.72,99.72,99.63,99.63,3300.0,85.6152,85.6152,85.5379,85.5379,3300.0
2018-05-24 12:45:00,99.66,99.81,99.64,99.81,5450.0,85.5637,85.6925,85.5465,85.6925,5450.0
2018-05-24 12:50:00,99.81,99.82,99.66,99.74,14094.0,85.6925,85.701,85.5637,85.6324,14094.0
2018-05-24 12:55:00,99.77,99.8,99.76,99.76,3567.0,85.6581,85.6839,85.6495,85.6495,3567.0
2018-05-24 13:00:00,99.79,99.79,99.69,99.75,14266.0,85.6753,85.6753,85.5894,85.6409,14266.0
2018-05-24 13:05:00,99.75,99.89,99.68,99.89,18239.0,85.6409,85.7611,85.5809,85.7611,18239.0
2018-05-24 13:10:00,99.89,100.0,99.88,100.0,16090.0,85.7611,85.8556,85.7526,85.8556,16090.0
2018-05-24 13:15:00,100.02,100.04,99.95,100.04,7139.0,85.8728,85.8899,85.8127,85.8899,7139.0
2018-05-24 13:20:00,100.04,100.18,100.03,100.18,3850.0,85.8899,86.0101,85.8813,86.0101,3850.0
2018-05-24 13:25:00,100.14,100.15,100.02,100.06,6544.0,85.9758,85.9844,85.8728,85.9071,6544.0
2018-05-24 13:30:00,100.06,100.09,99.98,100.04,6735.0,85.9071,85.9329,85.8384,85.8899,6735.0
2018-05-24 13:35:00,100.02,100.07,99.96,100.05,17977.0,85.8728,85.9157,85.8212,85.8985,17977.0
2018-05-24 13:40:00,100.06,100.1,99.97,100.06,6598.0,85.9071,85.9414,85.8298,85.9071,6598.0
2018-05-24 13:45:00,100.06,100.1,99.96,99.99,10543.0,85.9071,85.9414,85.8212,85.847,10543.0
2018-05-24 13:50:00,99.99,100.01,99.97,99.97,6492.0,85.847,85.8642,85.8298,85.8298,6492.0
2018-05-24 13:55:00,99.96,100.08,99.94,100.03,7334.0,85.8212,85.9243,85.8041,85.8813,7334.0
2018-05-24 14:00:00,100.06,100.07,99.96,99.99,5612.0,85.9071,85.9157,85.8212,85.847,5612.0
2018-05-24 14:05:00,100.0,100.03,99.99,100.02,9249.0,85.8556,85.8813,85.847,85.8728,9249.0
2018-05-24 14:10:00,100.0,100.06,100.0,100.05,7124.0,85.8556,85.9071,85.8556,85.8985,7124.0
2018-05-24 14:15:00,100.04,100.06,99.99,100.04,8703.0,85.8899,85.9071,85.847,85.8899,8703.0
2018-05-24 14:20:00,100.01,100.08,100.0,100.06,6840.0,85.8642,85.9243,85.8556,85.9071,6840.0
2018-05-24 14:25:00,100.07,100.12,100.01,100.03,7967.0,85.9157,85.9586,85.8642,85.8813,7967.0
2018-05-24 14:30:00,100.03,100.04,99.97,100.04,8782.0,85.8813,85.8899,85.8298,85.8899,8782.0
2018-05-24 14:35:00,100.04,100.05,100.0,100.02,12004.0,85.8899,85.8985,85.8556,85.8728,12004.0
2018-05-24 14:40:00,100.02,100.06,99.97,100.0,14682.0,85.8728,85.9071,85.8298,85.8556,14682.0
2018-05-24 14:45:00,99.98,100.05,99.93,99.97,12446.0,85.8384,85.8985,85.7955,85.8298,12446.0
2018-05-24 14:50:00,99.98,99.99,99.92,99.92,6620.0,85.8384,85.847,85.7869,85.7869,6620.0
2018-05-24 14:55:00,99.93,99.94,99.83,99.83,7188.0,85.7955,85.8041,85.7096,85.7096,7188.0
2018-05-24 15:00:00,99.83,99.84,99.77,99.83,9919.0,85.7096,85.7182,85.6581,85.7096,9919.0
2018-05-24 15:05:00,99.83,99.87,99.77,99.86,14626.0,85.7096,85.744,85.6581,85.7354,14626.0
2018-05-24 15:10:00,99.85,99.86,99.75,99.81,10016.0,85.7268,85.7354,85.6409,85.6925,10016.0
2018-05-24 15:15:00,99.81,99.88,99.79,99.88,12371.0,85.6925,85.7526,85.6753,85.7526,12371.0
2018-05-24 15:20:00,99.88,99.89,99.75,99.8,13606.0,85.7526,85.7611,85.6409,85.6839,13606.0
2018-05-24 15:25:00,99.8,99.8,99.74,99.79,10124.0,85.6839,85.6839,85.6324,85.6753,10124.0
2018-05-24 15:30:00,99.79,99.87,99.78,99.78,15489.0,85.6753,85.744,85.6667,85.6667,15489.0
2018-05-24 15:35:00,99.78,99.81,99.74,99.77,16500.0,85.6667,85.6925,85.6324,85.6581,16500.0
2018-05-24 15:40:00,99.76,99.76,99.68,99.68,27643.0,85.6495,85.6495,85.5809,85.5809,27643.0
2018-05-24 15:45:00,99.68,99.74,99.65,99.73,29652.0,85.5809,85.6324,85.5551,85.6238,29652.0
2018-05-24 15:50:00,99.73,99.74,99.49,99.5,57986.0,85.6238,85.6324,85.4177,85.4263,57986.0
2018-05-24 15:55:00,99.51,99.6,99.41,99.59,116768.0,85.4349,85.5122,85.349,85.5036,116768.0
2018-05-25 09:30:00,99.54,100.04,99.54,99.66,26111.0,85.4607,85.8899,85.4607,85.5637,26111.0
2018-05-25 09:35:00,99.71,99.98,99.63,99.98,7581.0,85.6066,85.8384,85.5379,85.8384,7581.0
2018-05-25 09:40:00,99.94,100.04,99.81,99.97,75344.0,85.8041,85.8899,85.6925,85.8298,75344.0
2018-05-25 09:45:00,100.02,100.15,99.9,100.12,9547.0,85.8728,85.9844,85.7697,85.9586,9547.0
2018-05-25 09:50:00,100.12,100.12,99.93,99.98,15944.0,85.9586,85.9586,85.7955,85.8384,15944.0
2018-05-25 09:55:00,100.0,100.17,99.98,100.1,5933.0,85.8556,86.0015,85.8384,85.9414,5933.0
2018-05-25 10:00:00,100.1,100.33,100.04,100.27,13897.0,85.9414,86.1389,85.8899,86.0874,13897.0
2018-05-25 10:05:00,100.21,100.21,100.01,100.09,15463.0,86.0359,86.0359,85.8642,85.9329,15463.0
2018-05-25 10:10:00,100.13,100.25,100.12,100.25,7151.0,85.9672,86.0702,85.9586,86.0702,7151.0
2018-05-25 10:15:00,100.25,100.38,100.25,100.28,4432.0,86.0702,86.1818,86.0702,86.096,4432.0
2018-05-25 10:20:00,100.28,100.38,100.17,100.3,7538.0,86.096,86.1818,86.0015,86.1132,7538.0
2018-05-25 10:25:00,100.38,100.38,100.27,100.31,4706.0,86.1818,86.1818,86.0874,86.1217,4706.0
2018-05-25 10:30:00,100.37,100.56,100.37,100.43,10933.0,86.1733,86.3364,86.1733,86.2248,10933.0
2018-05-25 10:35:00,100.42,100.53,100.42,100.47,6989.0,86.2162,86.3106,86.2162,86.2591,6989.0
2018-05-25 10:40:00,100.52,100.68,100.47,100.65,9657.0,86.302,86.4394,86.2591,86.4136,9657.0
2018-05-25 10:45:00,100.62,100.63,100.41,100.49,8796.0,86.3879,86.3965,86.2076,86.2763,8796.0
2018-05-25 10:50:00,100.5,100.6,100.5,100.6,2936.0,86.2849,86.3707,86.2849,86.3707,2936.0
2018-05-25 10:55:00,100.6,100.64,100.47,100.56,9932.0,86.3707,86.4051,86.2591,86.3364,9932.0
2018-05-25 11:00:00,100.5,100.62,100.49,100.53,5535.0,86.2849,86.3879,86.2763,86.3106,5535.0
2018-05-25 11:05:00,100.51,100.53,100.45,100.45,4531.0,86.2935,86.3106,86.2419,86.2419,4531.0
2018-05-25 11:10:00,100.45,100.51,100.31,100.33,5222.0,86.2419,86.2935,86.1217,86.1389,5222.0
2018-05-25 11:15:00,100.34,100.43,100.33,100.35,7030.0,86.1475,86.2248,86.1389,86.1561,7030.0
2018-05-25 11:20:00,100.33,100.37,100.25,100.33,7921.0,86.1389,86.1733,86.0702,86.1389,7921.0
2018-05-25 11:25:00,100.35,100.38,100.33,100.35,2325.0,86.1561,86.1818,86.1389,86.1561,2325.0
2018-05-25 11:30:00,100.36,100.48,100.31,100.46,9210.0,86.1647,86.2677,86.1217,86.2505,9210.0
2018-05-25 11:35:00,100.48,100.7,100.48,100.66,12439.0,86.2677,86.4566,86.2677,86.4222,12439.0
2018-05-25 11:40:00,100.69,100.71,100.6,100.63,6855.0,86.448,86.4652,86.3707,86.3965,6855.0
2018-05-25 11:45:00,100.64,100.64,100.47,100.47,5278.0,86.4051,86.4051,86.2591,86.2591,5278.0
2018-05-25 11:50:00,100.48,100.48,100.39,100.43,4246.0,86.2677,86.2677,86.1904,86.2248,4246.0
2018-05-25 11:55:00,100.43,100.46,100.23,100.28,8780.0,86.2248,86.2505,86.0531,86.096,8780.0
2018-05-25 12:00:00,100.29,100.31,100.22,100.24,4092.0,86.1046,86.1217,86.0445,86.0616,4092.0
2018-05-25 12:05:00,100.22,100.26,100.12,100.12,10369.0,86.0445,86.0788,85.9586,85.9586,10369.0
2018-05-25 12:10:00,100.17,100.19,100.1,100.16,3611.0,86.0015,86.0187,85.9414,85.993,3611.0
2018-05-25 12:15:00,100.18,100.18,100.12,100.12,3332.0,86.0101,86.0101,85.9586,85.9586,3332.0
2018-05-25 12:20:00,100.11,100.25,100.06,100.25,10848.0,85.95,86.0702,85.9071,86.0702,10848.0
2018-05-25 12:25:00,100.2,100.31,100.2,100.28,4000.0,86.0273,86.1217,86.0273,86.096,4000.0
2018-05-25 12:30:00,100.27,100.32,100.26,100.28,4057.0,86.0874,86.1303,86.0788,86.096,4057.0
2018-05-25 12:35:00,100.3,100.49,100.29,100.47,11825.0,86.1132,86.2763,86.1046,86.2591,11825.0
2018-05-25 12:40:00,100.45,100.53,100.43,100.44,5333.0,86.2419,86.3106,86.2248,86.2334,5333.0
2018-05-25 12:45:00,100.44,100.45,100.36,100.44,4526.0,86.2334,86.2419,86.1647,86.2334,4526.0
2018-05-25 12:50:00,100.42,100.5,100.37,100.48,2902.0,86.2162,86.2849,86.1733,86.2677,2902.0
2018-05-25 12:55:00,100.49,100.59,100.49,100.59,3409.0,86.2763,86.3621,86.2763,86.3621,3409.0
2018-05-25 13:00:00,100.55,100.55,100.43,100.51,4239.0,86.3278,86.3278,86.2248,86.2935,4239.0
2018-05-25 13:05:00,100.54,100.59,100.52,100.57,2166.0,86.3192,86.3621,86.302,86.345,2166.0
2018-05-25 13:10:00,100.58,100.63,100.5,100.5,3237.0,86.3536,86.3965,86.2849,86.2849,3237.0
2018-05-25 13:15:00,100.54,100.63,100.54,100.56,1727.0,86.3192,86.3965,86.3192,86.3364,1727.0
2018-05-25 13:20:00,100.58,100.58,100.51,100.53,1413.0,86.3536,86.3536,86.2935,86.3106,1413.0
2018-05-25 13:25:00,100.53,100.63,100.53,100.63,3527.0,86.3106,86.3965,86.3106,86.3965,3527.0
2018-05-25 13:30:00,100.58,100.58,100.46,100.49,4060.0,86.3536,86.3536,86.2505,86.2763,4060.0
2018-05-25 13:35:00,100.5,100.53,100.48,100.48,1587.0,86.2849,86.3106,86.2677,86.2677,1587.0
2018-05-25 13:40:00,100.52,100.52,100.44,100.44,2135.0,86.302,86.302,86.2334,86.2334,2135.0
2018-05-25 13:45:00,100.45,100.48,100.39,100.39,2356.0,86.2419,86.2677,86.1904,86.1904,2356.0
2018-05-25 13:50:00,100.4,100.47,100.37,100.38,3551.0,86.199,86.2591,86.1733,86.1818,3551.0
2018-05-25 13:55:00,100.37,100.37,100.21,100.24,5010.0,86.1733,86.1733,86.0359,86.0616,5010.0
2018-05-25 14:00:00,100.26,100.26,100.16,100.22,1600.0,86.0788,86.0788,85.993,86.0445,1600.0
2018-05-25 14:05:00,100.26,100.28,100.24,100.25,2890.0,86.0788,86.096,86.0616,86.0702,2890.0
2018-05-25 14:10:00,100.24,100.28,100.21,100.28,3300.0,86.0616,86.096,86.0359,86.096,3300.0
2018-05-25 14:15:00,100.28,100.38,100.28,100.38,5695.0,86.096,86.1818,86.096,86.1818,5695.0
2018-05-25 14:20:00,100.36,100.42,100.34,100.39,2740.0,86.1647,86.2162,86.1475,86.1904,2740.0
2018-05-25 14:25:00,100.38,100.42,100.35,100.42,6197.0,86.1818,86.2162,86.1561,86.2162,6197.0
2018-05-25 14:30:00,100.43,100.43,100.31,100.38,8617.0,86.2248,86.2248,86.1217,86.1818,8617.0
2018-05-25 14:35:00,100.37,100.39,100.29,100.36,4700.0,86.1733,86.1904,86.1046,86.1647,4700.0
2018-05-25 14:40:00,100.35,100.35,100.25,100.29,4956.0,86.1561,86.1561,86.0702,86.1046,4956.0
2018-05-25 14:45:00,100.29,100.35,100.28,100.28,2999.0,86.1046,86.1561,86.096,86.096,2999.0
2018-05-25 14:50:00,100.28,100.34,100.25,100.31,4728.0,86.096,86.1475,86.0702,86.1217,4728.0
2018-05-25 14:55:00,100.31,100.41,100.31,100.41,3903.0,86.1217,86.2076,86.1217,86.2076,3903.0
2018-05-25 15:00:00,100.42,100.45,100.36,100.36,5588.0,86.2162,86.2419,86.1647,86.1647,5588.0
2018-05-25 15:05:00,100.34,100.39,100.29,100.35,8783.0,86.1475,86.1904,86.1046,86.1561,8783.0
2018-05-25 15:10:00,100.33,100.37,100.24,100.28,6220.0,86.1389,86.1733,86.0616,86.096,6220.0
2018-05-25 15:15:00,100.31,100.4,100.31,100.35,8544.0,86.1217,86.199,86.1217,86.1561,8544.0
2018-05-25 15:20:00,100.37,100.39,100.27,100.27,6231.0,86.1733,86.1904,86.0874,86.0874,6231.0
2018-05-25 15:25:00,100.27,100.36,100.19,100.33,12297.0,86.0874,86.1647,86.0187,86.1389,12297.0
2018-05-25 15:30:00,100.32,100.35,100.24,100.33,10133.0,86.1303,86.1561,86.0616,86.1389,10133.0
2018-05-25 15:35:00,100.32,100.36,100.29,100.31,11372.0,86.1303,86.1647,86.1046,86.1217,11372.0
2018-05-25 15:40:00,100.33,100.33,100.22,100.25,20761.0,86.1389,86.1389,86.0445,86.0702,20761.0
2018-05-25 15:45:00,100.24,100.31,100.22,100.24,21319.0,86.0616,86.1217,86.0445,86.0616,21319.0
2018-05-25 15:50:00,100.25,100.42,100.24,100.41,30064.0,86.0702,86.2162,86.0616,86.2076,30064.0
2018-05-25 15:55:00,100.41,100.44,100.33,100.37,63686.0,86.2076,86.2334,86.1389,86.1733,63686.0
2018-05-29 09:30:00,99.67,99.98,99.65,99.76,34170.0,85.5723,85.8384,85.5551,85.6495,34170.0
2018-05-29 09:35:00,99.88,100.04,99.83,99.94,21712.0,85.7526,85.8899,85.7096,85.8041,21712.0
2018-05-29 09:40:00,99.87,100.58,99.87,100.33,19874.0,85.744,86.3536,85.744,86.1389,19874.0
2018-05-29 09:45:00,100.35,100.55,100.27,100.45,12269.0,86.1561,86.3278,86.0874,86.2419,12269.0
2018-05-29 09:50:00,100.5,100.63,100.47,100.5,6481.0,86.2849,86.3965,86.2591,86.2849,6481.0
2018-05-29 09:55:00,100.52,100.68,100.48,100.57,6997.0,86.302,86.4394,86.2677,86.345,6997.0
2018-05-29 10:00:00,100.56,100.66,100.52,100.6,9972.0,86.3364,86.4222,86.302,86.3707,9972.0
2018-05-29 10:05:00,100.61,100.7,100.3,100.3,22199.0,86.3793,86.4566,86.1132,86.1132,22199.0
2018-05-29 10:10:00,100.25,100.28,99.94,99.97,14901.0,86.0702,86.096,85.8041,85.8298,14901.0
2018-05-29 10:15:00,99.94,100.09,99.9,100.0,49940.0,85.8041,85.9329,85.7697,85.8556,49940.0
2018-05-29 10:20:00,100.0,100.15,99.95,100.09,10278.0,85.8556,85.9844,85.8127,85.9329,10278.0
2018-05-29 10:25:00,100.04,100.17,99.96,100.13,11758.0,85.8899,86.0015,85.8212,85.9672,11758.0
2018-05-29 10:30:00,100.12,100.14,99.97,100.05,5769.0,85.9586,85.9758,85.8298,85.8985,5769.0
2018-05-29 10:35:00,100.05,100.09,100.0,100.09,3817.0,85.8985,85.9329,85.8556,85.9329,3817.0
2018-05-29 10:40:00,100.08,100.09,99.89,99.94,22800.0,85.9243,85.9329,85.7611,85.8041,22800.0
2018-05-29 10:45:00,99.92,100.1,99.91,100.1,17499.0,85.7869,85.9414,85.7783,85.9414,17499.0
2018-05-29 10:50:00,100.07,100.12,99.99,99.99,6048.0,85.9157,85.9586,85.847,85.847,6048.0
2018-05-29 10:55:00,99.95,100.04,99.93,100.0,5257.0,85.8127,85.8899,85.7955,85.8556,5257.0
2018-05-29 11:00:00,99.98,100.0,99.9,99.91,24726.0,85.8384,85.8556,85.7697,85.7783,24726.0
2018-05-29 11:05:00,99.93,99.95,99.87,99.94,21185.0,85.7955,85.8127,85.744,85.8041,21185.0
2018-05-29 11:10:00,99.96,100.09,99.93,99.96,8300.0,85.8212,85.9329,85.7955,85.8212,8300.0
2018-05-29 11:15:00,99.99,100.05,99.95,100.0,7345.0,85.847,85.8985,85.8127,85.8556,7345.0
2018-05-29 11:20:00,99.99,100.05,99.95,99.98,6073.0,85.847,85.8985,85.8127,85.8384,6073.0
2018-05-29 11:25:00,99.98,100.07,99.9,99.98,7760.0,85.8384,85.9157,85.7697,85.8384,7760.0
2018-05-29 11:30:00,99.99,100.03,99.85,99.92,16580.0,85.847,85.8813,85.7268,85.7869,16580.0
2018-05-29 11:35:00,99.91,99.91,99.73,99.73,13177.0,85.7783,85.7783,85.6238,85.6238,13177.0
2018-05-29 11:40:00,99.73,99.8,99.58,99.58,19198.0,85.6238,85.6839,85.495,85.495,19198.0
2018-05-29 11:45:00,99.59,99.6,99.35,99.43,25065.0,85.5036,85.5122,85.2975,85.3662,25065.0
2018-05-29 11:50:00,99.42,99.42,99.2,99.2,6450.0,85.3576,85.3576,85.1687,85.1687,6450.0
2018-05-29 11:55:00,99.21,99.21,99.12,99.13,5621.0,85.1773,85.1773,85.1001,85.1086,5621.0
2018-05-29 12:00:00,99.14,99.14,98.86,98.97,20597.0,85.1172,85.1172,84.8768,84.9713,20597.0
2018-05-29 12:05:00,98.92,98.99,98.78,98.78,4882.0,84.9283,84.9884,84.8082,84.8082,4882.0
2018-05-29 12:10:00,98.79,98.9,98.63,98.63,31441.0,84.8167,84.9112,84.6794,84.6794,31441.0
2018-05-29 12:15:00,98.66,98.85,98.59,98.8,8871.0,84.7051,84.8682,84.645,84.8253,8871.0
2018-05-29 12:20:00,98.8,99.01,98.8,98.95,4700.0,84.8253,85.0056,84.8253,84.9541,4700.0
2018-05-29 12:25:00,98.99,99.02,98.93,98.97,3300.0,84.9884,85.0142,84.9369,84.9713,3300.0
2018-05-29 12:30:00,99.01,99.17,98.96,99.08,15431.0,85.0056,85.143,84.9627,85.0657,15431.0
2018-05-29 12:35:00,99.06,99.19,99.06,99.11,3458.0,85.0485,85.1602,85.0485,85.0915,3458.0
2018-05-29 12:40:00,99.16,99.24,99.1,99.14,3300.0,85.1344,85.2031,85.0829,85.1172,3300.0
2018-05-29 12:45:00,99.15,99.32,99.09,99.32,5477.0,85.1258,85.2718,85.0743,85.2718,5477.0
2018-05-29 12:50:00,99.31,99.49,99.28,99.48,6854.0,85.2632,85.4177,85.2374,85.4091,6854.0
2018-05-29 12:55:00,99.46,99.59,99.41,99.58,6417.0,85.392,85.5036,85.349,85.495,6417.0
2018-05-29 13:00:00,99.51,99.58,99.38,99.41,6137.0,85.4349,85.495,85.3233,85.349,6137.0
2018-05-29 13:05:00,99.4,99.41,99.26,99.33,5550.0,85.3405,85.349,85.2203,85.2804,5550.0
2018-05-29 13:10:00,99.35,99.41,99.31,99.41,3799.0,85.2975,85.349,85.2632,85.349,3799.0
2018-05-29 13:15:00,99.41,99.42,99.27,99.38,7092.0,85.349,85.3576,85.2288,85.3233,7092.0
2018-05-29 13:20:00,99.41,99.45,99.37,99.39,4600.0,85.349,85.3834,85.3147,85.3319,4600.0
2018-05-29 13:25:00,99.44,99.5,99.39,99.42,37940.0,85.3748,85.4263,85.3319,85.3576,37940.0
2018-05-29 13:30:00,99.41,99.51,99.3,99.41,21591.0,85.349,85.4349,85.2546,85.349,21591.0
2018-05-29 13:35:00,99.45,99.51,99.4,99.45,9886.0,85.3834,85.4349,85.3405,85.3834,9886.0
2018-05-29 13:40:00,99.46,99.59,99.44,99.49,22738.0,85.392,85.5036,85.3748,85.4177,22738.0
2018-05-29 13:45:00,99.49,99.74,99.46,99.61,7120.0,85.4177,85.6324,85.392,85.5208,7120.0
2018-05-29 13:50:00,99.62,99.65,99.46,99.53,4859.0,85.5293,85.5551,85.392,85.4521,4859.0
2018-05-29 13:55:00,99.52,99.57,99.45,99.46,5395.0,85.4435,85.4864,85.3834,85.392,5395.0
2018-05-29 14:00:00,99.45,99.52,99.3,99.3,10693.0,85.3834,85.4435,85.2546,85.2546,10693.0
2018-05-29 14:05:00,99.34,99.45,99.34,99.44,5758.0,85.2889,85.3834,85.2889,85.3748,5758.0
2018-05-29 14:10:00,99.46,99.5,99.35,99.47,4160.0,85.392,85.4263,85.2975,85.4006,4160.0
2018-05-29 14:15:00,99.48,99.48,99.34,99.39,7000.0,85.4091,85.4091,85.2889,85.3319,7000.0
2018-05-29 14:20:00,99.37,99.46,99.27,99.45,23124.0,85.3147,85.392,85.2288,85.3834,23124.0
2018-05-29 14:25:00,99.45,99.64,99.35,99.64,26262.0,85.3834,85.5465,85.2975,85.5465,26262.0
2018-05-29 14:30:00,99.62,99.71,99.53,99.53,6100.0,85.5293,85.6066,85.4521,85.4521,6100.0
2018-05-29 14:35:00,99.56,99.66,99.47,99.47,5604.0,85.4778,85.5637,85.4006,85.4006,5604.0
2018-05-29 14:40:00,99.48,99.59,99.29,99.29,5880.0,85.4091,85.5036,85.246,85.246,5880.0
2018-05-29 14:45:00,99.29,99.4,99.26,99.29,10873.0,85.246,85.3405,85.2203,85.246,10873.0
2018-05-29 14:50:00,99.27,99.27,99.1,99.16,27305.0,85.2288,85.2288,85.0829,85.1344,27305.0
2018-05-29 14:55:00,99.16,99.28,99.15,99.18,5184.0,85.1344,85.2374,85.1258,85.1516,5184.0
2018-05-29 15:00:00,99.15,99.33,99.15,99.21,5145.0,85.1258,85.2804,85.1258,85.1773,5145.0
2018-05-29 15:05:00,99.2,99.23,99.09,99.16,7710.0,85.1687,85.1945,85.0743,85.1344,7710.0
2018-05-29 15:10:00,99.22,99.24,99.09,99.16,12645.0,85.1859,85.2031,85.0743,85.1344,12645.0
2018-05-29 15:15:00,99.12,99.19,99.08,99.12,35402.0,85.1001,85.1602,85.0657,85.1001,35402.0
2018-05-29 15:20:00,99.1,99.2,99.09,99.18,30976.0,85.0829,85.1687,85.0743,85.1516,30976.0
2018-05-29 15:25:00,99.2,99.21,99.08,99.2,24987.0,85.1687,85.1773,85.0657,85.1687,24987.0
2018-05-29 15:30:00,99.19,99.37,99.16,99.35,9900.0,85.1602,85.3147,85.1344,85.2975,9900.0
2018-05-29 15:35:00,99.35,99.58,99.3,99.54,28385.0,85.2975,85.495,85.2546,85.4607,28385.0
2018-05-29 15:40:00,99.54,99.64,99.49,99.61,14659.0,85.4607,85.5465,85.4177,85.5208,14659.0
2018-05-29 15:45:00,99.64,99.74,99.59,99.66,15698.0,85.5465,85.6324,85.5036,85.5637,15698.0
2018-05-29 15:50:00,99.7,99.71,99.49,99.57,84647.0,85.598,85.6066,85.4177,85.4864,84647.0
2018-05-29 15:55:00,99.58,99.59,99.4,99.44,191849.0,85.495,85.5036,85.3405,85.3748,191849.0
2018-05-30 09:30:00,100.01,100.06,99.67,99.76,38978.0,85.8642,85.9071,85.5723,85.6495,38978.0
2018-05-30 09:35:00,99.82,100.19,99.82,100.1,9844.0,85.701,86.0187,85.701,85.9414,9844.0
2018-05-30 09:40:00,100.17,100.26,99.91,100.02,9403.0,86.0015,86.0788,85.7783,85.8728,9403.0
2018-05-30 09:45:00,100.0,100.12,99.94,99.94,6672.0,85.8556,85.9586,85.8041,85.8041,6672.0
2018-05-30 09:50:00,99.97,100.15,99.96,100.1,10041.0,85.8298,85.9844,85.8212,85.9414,10041.0
2018-05-30 09:55:00,100.05,100.27,100.02,100.15,10436.0,85.8985,86.0874,85.8728,85.9844,10436.0
2018-05-30 10:00:00,100.15,100.35,100.05,100.29,13561.0,85.9844,86.1561,85.8985,86.1046,13561.0
2018-05-30 10:05:00,100.31,100.55,100.31,100.36,24231.0,86.1217,86.3278,86.1217,86.1647,24231.0
2018-05-30 10:10:00,100.38,100.38,100.25,100.3,11374.0,86.1818,86.1818,86.0702,86.1132,11374.0
2018-05-30 10:15:00,100.3,100.33,100.06,100.06,11290.0,86.1132,86.1389,85.9071,85.9071,11290.0
2018-05-30 10:20:00,100.06,100.07,99.8,99.99,51227.0,85.9071,85.9157,85.6839,85.847,51227.0
2018-05-30 10:25:00,100.02,100.06,99.94,100.02,11152.0,85.8728,85.9071,85.8041,85.8728,11152.0
2018-05-30 10:30:00,100.03,100.15,100.03,100.08,9865.0,85.8813,85.9844,85.8813,85.9243,9865.0
2018-05-30 10:35:00,100.05,100.09,100.0,100.0,13775.0,85.8985,85.9329,85.8556,85.8556,13775.0
2018-05-30 10:40:00,99.97,100.2,99.96,100.2,11133.0,85.8298,86.0273,85.8212,86.0273,11133.0
2018-05-30 10:45:00,100.16,100.2,99.87,99.89,5695.0,85.993,86.0273,85.744,85.7611,5695.0
2018-05-30 10:50:00,99.89,99.95,99.87,99.89,7943.0,85.7611,85.8127,85.744,85.7611,7943.0
2018-05-30 10:55:00,99.87,99.99,99.85,99.91,12510.0,85.744,85.847,85.7268,85.7783,12510.0
2018-05-30 11:00:00,99.95,100.12,99.9,99.95,8769.0,85.8127,85.9586,85.7697,85.8127,8769.0
2018-05-30 11:05:00,99.95,99.96,99.87,99.88,5367.0,85.8127,85.8212,85.744,85.7526,5367.0
2018-05-30 11:10:00,99.91,100.03,99.89,100.01,6850.0,85.7783,85.8813,85.7611,85.8642,6850.0
2018-05-30 11:15:00,100.01,100.01,99.7,99.85,9262.0,85.8642,85.8642,85.598,85.7268,9262.0
2018-05-30 11:20:00,99.86,99.93,99.85,99.92,8027.0,85.7354,85.7955,85.7268,85.7869,8027.0
2018-05-30 11:25:00,99.88,99.95,99.83,99.91,5893.0,85.7526,85.8127,85.7096,85.7783,5893.0
2018-05-30 11:30:00,99.9,100.01,99.9,99.94,4960.0,85.7697,85.8642,85.7697,85.8041,4960.0
2018-05-30 11:35:00,99.94,99.97,99.82,99.89,10901.0,85.8041,85.8298,85.701,85.7611,10901.0
2018-05-30 11:40:00,99.91,100.03,99.84,100.0,18921.0,85.7783,85.8813,85.7182,85.8556,18921.0
2018-05-30 11:45:00,99.98,99.99,99.9,99.92,5200.0,85.8384,85.847,85.7697,85.7869,5200.0
2018-05-30 11:50:00,99.96,100.1,99.96,100.09,5829.0,85.8212,85.9414,85.8212,85.9329,5829.0
2018-05-30 11:55:00,100.08,100.22,100.06,100.14,5466.0,85.9243,86.0445,85.9071,85.9758,5466.0
2018-05-30 12:00:00,100.18,100.25,100.05,100.1,12289.0,86.0101,86.0702,85.8985,85.9414,12289.0
2018-05-30 12:05:00,100.12,100.17,100.05,100.12,7100.0,85.9586,86.0015,85.8985,85.9586,7100.0
2018-05-30 12:10:00,100.13,100.15,100.09,100.11,5005.0,85.9672,85.9844,85.9329,85.95,5005.0
2018-05-30 12:15:00,100.11,100.14,99.93,99.97,14603.0,85.95,85.9758,85.7955,85.8298,14603.0
2018-05-30 12:20:00,99.95,100.0,99.85,99.88,17017.0,85.8127,85.8556,85.7268,85.7526,17017.0
2018-05-30 12:25:00,99.89,99.96,99.83,99.88,19637.0,85.7611,85.8212,85.7096,85.7526,19637.0
2018-05-30 12:30:00,99.88,99.95,99.83,99.95,57939.0,85.7526,85.8127,85.7096,85.8127,57939.0
2018-05-30 12:35:00,99.89,99.91,99.69,99.73,5250.0,85.7611,85.7783,85.5894,85.6238,5250.0
2018-05-30 12:40:00,99.7,99.71,99.11,99.11,13403.0,85.598,85.6066,85.0915,85.0915,13403.0
2018-05-30 12:45:00,99.11,99.18,99.01,99.15,8773.0,85.0915,85.1516,85.0056,85.1258,8773.0
2018-05-30 12:50:00,99.17,99.18,98.87,98.97,18189.0,85.143,85.1516,84.8854,84.9713,18189.0
2018-05-30 12:55:00,98.99,99.06,98.87,98.87,7315.0,84.9884,85.0485,84.8854,84.8854,7315.0
2018-05-30 13:00:00,98.93,99.01,98.7,99.0,7345.0,84.9369,85.0056,84.7395,84.997,7345.0
2018-05-30 13:05:00,99.0,99.2,98.97,99.16,6650.0,84.997,85.1687,84.9713,85.1344,6650.0
2018-05-30 13:10:00,99.19,99.21,99.07,99.15,4600.0,85.1602,85.1773,85.0571,85.1258,4600.0
2018-05-30 13:15:00,99.19,99.42,99.17,99.35,5713.0,85.1602,85.3576,85.143,85.2975,5713.0
2018-05-30 13:20:00,99.35,99.45,99.31,99.34,7925.0,85.2975,85.3834,85.2632,85.2889,7925.0
2018-05-30 13:25:00,99.31,99.51,99.31,99.45,17256.0,85.2632,85.4349,85.2632,85.3834,17256.0
2018-05-30 13:30:00,99.45,99.49,99.38,99.42,6316.0,85.3834,85.4177,85.3233,85.3576,6316.0
2018-05-30 13:35:00,99.42,99.44,99.29,99.29,4956.0,85.3576,85.3748,85.246,85.246,4956.0
2018-05-30 13:40:00,99.32,99.35,99.21,99.29,4707.0,85.2718,85.2975,85.1773,85.246,4707.0
2018-05-30 13:45:00,99.26,99.34,99.26,99.34,4400.0,85.2203,85.2889,85.2203,85.2889,4400.0
2018-05-30 13:50:00,99.35,99.4,99.3,99.3,3980.0,85.2975,85.3405,85.2546,85.2546,3980.0
2018-05-30 13:55:00,99.3,99.37,99.3,99.36,2300.0,85.2546,85.3147,85.2546,85.3061,2300.0
2018-05-30 14:00:00,99.33,99.37,99.32,99.36,3519.0,85.2804,85.3147,85.2718,85.3061,3519.0
2018-05-30 14:05:00,99.37,99.54,99.36,99.54,5076.0,85.3147,85.4607,85.3061,85.4607,5076.0
2018-05-30 14:10:00,99.54,99.61,99.54,99.6,3340.0,85.4607,85.5208,85.4607,85.5122,3340.0
2018-05-30 14:15:00,99.61,99.61,99.54,99.56,6299.0,85.5208,85.5208,85.4607,85.4778,6299.0
2018-05-30 14:20:00,99.58,99.59,99.3,99.3,9156.0,85.495,85.5036,85.2546,85.2546,9156.0
2018-05-30 14:25:00,99.29,99.46,99.29,99.46,2900.0,85.246,85.392,85.246,85.392,2900.0
2018-05-30 14:30:00,99.45,99.52,99.37,99.49,4500.0,85.3834,85.4435,85.3147,85.4177,4500.0
2018-05-30 14:35:00,99.48,99.54,99.43,99.5,3000.0,85.4091,85.4607,85.3662,85.4263,3000.0
2018-05-30 14:40:00,99.51,99.54,99.49,99.5,6775.0,85.4349,85.4607,85.4177,85.4263,6775.0
2018-05-30 14:45:00,99.48,99.57,99.47,99.56,5051.0,85.4091,85.4864,85.4006,85.4778,5051.0
2018-05-30 14:50:00,99.56,99.64,99.56,99.62,8572.0,85.4778,85.5465,85.4778,85.5293,8572.0
2018-05-30 14:55:00,99.58,99.66,99.57,99.65,5104.0,85.495,85.5637,85.4864,85.5551,5104.0
2018-05-30 15:00:00,99.66,99.76,99.64,99.67,13375.0,85.5637,85.6495,85.5465,85.5723,13375.0
2018-05-30 15:05:00,99.66,99.73,99.54,99.54,7254.0,85.5637,85.6238,85.4607,85.4607,7254.0
2018-05-30 15:10:00,99.52,99.64,99.52,99.63,6978.0,85.4435,85.5465,85.4435,85.5379,6978.0
2018-05-30 15:15:00,99.62,99.75,99.62,99.74,12483.0,85.5293,85.6409,85.5293,85.6324,12483.0
2018-05-30 15:20:00,99.73,99.77,99.61,99.61,8226.0,85.6238,85.6581,85.5208,85.5208,8226.0
2018-05-30 15:25:00,99.6,99.72,99.59,99.64,14929.0,85.5122,85.6152,85.5036,85.5465,14929.0
2018-05-30 15:30:00,99.64,99.67,99.56,99.67,8850.0,85.5465,85.5723,85.4778,85.5723,8850.0
2018-05-30 15:35:00,99.65,99.74,99.63,99.7,20363.0,85.5551,85.6324,85.5379,85.598,20363.0
2018-05-30 15:40:00,99.69,99.74,99.58,99.74,14164.0,85.5894,85.6324,85.495,85.6324,14164.0
2018-05-30 15:45:00,99.75,99.75,99.6,99.65,25346.0,85.6409,85.6409,85.5122,85.5551,25346.0
2018-05-30 15:50:00,99.66,99.91,99.66,99.87,34587.0,85.5637,85.7783,85.5637,85.744,34587.0
2018-05-30 15:55:00,99.87,99.89,99.74,99.79,104099.0,85.744,85.7611,85.6324,85.6753,104099.0
2018-05-31 09:30:00,99.38,99.47,99.05,99.1,27264.0,85.3233,85.4006,85.04,85.0829,27264.0
2018-05-31 09:35:00,99.16,99.35,98.88,99.32,21991.0,85.1344,85.2975,84.894,85.2718,21991.0
2018-05-31 09:40:00,99.36,99.45,99.26,99.29,8153.0,85.3061,85.3834,85.2203,85.246,8153.0
2018-05-31 09:45:00,99.31,99.6,99.23,99.23,8000.0,85.2632,85.5122,85.1945,85.1945,8000.0
2018-05-31 09:50:00,99.24,99.4,99.08,99.13,8504.0,85.2031,85.3405,85.0657,85.1086,8504.0
2018-05-31 09:55:00,99.13,99.27,99.11,99.18,10212.0,85.1086,85.2288,85.0915,85.1516,10212.0
2018-05-31 10:00:00,99.21,99.34,99.13,99.27,13916.0,85.1773,85.2889,85.1086,85.2288,13916.0
2018-05-31 10:05:00,99.3,99.3,98.8,98.84,16079.0,85.2546,85.2546,84.8253,84.8597,16079.0
2018-05-31 10:10:00,98.84,99.05,98.77,99.03,18294.0,84.8597,85.04,84.7996,85.0228,18294.0
2018-05-31 10:15:00,99.04,99.28,99.01,99.13,19975.0,85.0314,85.2374,85.0056,85.1086,19975.0
2018-05-31 10:20:00,99.15,99.35,99.13,99.24,13191.0,85.1258,85.2975,85.1086,85.2031,13191.0
2018-05-31 10:25:00,99.23,99.46,99.21,99.42,12500.0,85.1945,85.392,85.1773,85.3576,12500.0
2018-05-31 10:30:00,99.41,99.65,99.36,99.55,19539.0,85.349,85.5551,85.3061,85.4692,19539.0
2018-05-31 10:35:00,99.55,99.64,99.36,99.38,13461.0,85.4692,85.5465,85.3061,85.3233,13461.0
2018-05-31 10:40:00,99.39,99.45,99.33,99.45,14518.0,85.3319,85.3834,85.2804,85.3834,14518.0
2018-05-31 10:45:00,99.45,99.54,99.03,99.08,14200.0,85.3834,85.4607,85.0228,85.0657,14200.0
2018-05-31 10:50:00,99.1,99.23,99.0,99.14,19057.0,85.0829,85.1945,84.997,85.1172,19057.0
2018-05-31 10:55:00,99.1,99.18,99.07,99.1,10700.0,85.0829,85.1516,85.0571,85.0829,10700.0
2018-05-31 11:00:00,99.07,99.19,99.05,99.07,17770.0,85.0571,85.1602,85.04,85.0571,17770.0
2018-05-31 11:05:00,99.06,99.23,99.06,99.13,9809.0,85.0485,85.1945,85.0485,85.1086,9809.0
2018-05-31 11:10:00,99.1,99.15,99.05,99.06,10763.0,85.0829,85.1258,85.04,85.0485,10763.0
2018-05-31 11:15:00,99.05,99.13,98.94,98.95,13800.0,85.04,85.1086,84.9455,84.9541,13800.0
2018-05-31 11:20:00,98.98,99.05,98.93,99.04,8381.0,84.9799,85.04,84.9369,85.0314,8381.0
2018-05-31 11:25:00,99.04,99.25,98.97,99.25,20705.0,85.0314,85.2117,84.9713,85.2117,20705.0
2018-05-31 11:30:00,99.25,99.28,99.04,99.07,11577.0,85.2117,85.2374,85.0314,85.0571,11577.0
2018-05-31 11:35:00,99.06,99.46,99.05,99.39,15544.0,85.0485,85.392,85.04,85.3319,15544.0
2018-05-31 11:40:00,99.39,99.63,99.37,99.55,13558.0,85.3319,85.5379,85.3147,85.4692,13558.0
2018-05-31 11:45:00,99.53,99.6,99.44,99.49,7643.0,85.4521,85.5122,85.3748,85.4177,7643.0
2018-05-31 11:50:00,99.48,99.52,99.29,99.33,11977.0,85.4091,85.4435,85.246,85.2804,11977.0
2018-05-31 11:55:00,99.33,99.5,99.31,99.47,9773.0,85.2804,85.4263,85.2632,85.4006,9773.0
2018-05-31 12:00:00,99.47,99.47,99.22,99.23,10058.0,85.4006,85.4006,85.1859,85.1945,10058.0
2018-05-31 12:05:00,99.23,99.29,99.11,99.14,20566.0,85.1945,85.246,85.0915,85.1172,20566.0
2018-05-31 12:10:00,99.14,99.19,99.13,99.17,8400.0,85.1172,85.1602,85.1086,85.143,8400.0
2018-05-31 12:15:00,99.2,99.33,99.19,99.29,8096.0,85.1687,85.2804,85.1602,85.246,8096.0
2018-05-31 12:20:00,99.29,99.32,99.26,99.29,5980.0,85.246,85.2718,85.2203,85.246,5980.0
2018-05-31 12:25:00,99.28,99.3,99.08,99.11,10350.0,85.2374,85.2546,85.0657,85.0915,10350.0
2018-05-31 12:30:00,99.11,99.13,98.98,99.02,10199.0,85.0915,85.1086,84.9799,85.0142,10199.0
2018-05-31 12:35:00,99.04,99.19,99.04,99.16,7950.0,85.0314,85.1602,85.0314,85.1344,7950.0
2018-05-31 12:40:00,99.16,99.28,99.09,99.26,5078.0,85.1344,85.2374,85.0743,85.2203,5078.0
2018-05-31 12:45:00,99.26,99.34,99.24,99.31,6198.0,85.2203,85.2889,85.2031,85.2632,6198.0
2018-05-31 12:50:00,99.36,99.39,99.34,99.36,4600.0,85.3061,85.3319,85.2889,85.3061,4600.0
2018-05-31 12:55:00,99.38,99.51,99.32,99.51,12400.0,85.3233,85.4349,85.2718,85.4349,12400.0
2018-05-31 13:00:00,99.51,99.51,99.42,99.49,9492.0,85.4349,85.4349,85.3576,85.4177,9492.0
2018-05-31 13:05:00,99.49,99.49,99.4,99.41,7548.0,85.4177,85.4177,85.3405,85.349,7548.0
2018-05-31 13:10:00,99.41,99.43,99.14,99.26,9471.0,85.349,85.3662,85.1172,85.2203,9471.0
2018-05-31 13:15:00,99.28,99.32,99.23,99.28,5654.0,85.2374,85.2718,85.1945,85.2374,5654.0
2018-05-31 13:20:00,99.29,99.35,99.26,99.29,4225.0,85.246,85.2975,85.2203,85.246,4225.0
2018-05-31 13:25:00,99.28,99.31,99.21,99.25,6162.0,85.2374,85.2632,85.1773,85.2117,6162.0
2018-05-31 13:30:00,99.27,99.32,99.08,99.1,7401.0,85.2288,85.2718,85.0657,85.0829,7401.0
2018-05-31 13:35:00,99.09,99.17,99.04,99.14,6961.0,85.0743,85.143,85.0314,85.1172,6961.0
2018-05-31 13:40:00,99.15,99.21,99.09,99.12,7085.0,85.1258,85.1773,85.0743,85.1001,7085.0
2018-05-31 13:45:00,99.14,99.22,99.11,99.13,10542.0,85.1172,85.1859,85.0915,85.1086,10542.0
2018-05-31 13:50:00,99.12,99.12,98.97,99.0,12015.0,85.1001,85.1001,84.9713,84.997,12015.0
2018-05-31 13:55:00,98.98,98.98,98.62,98.67,24725.0,84.9799,84.9799,84.6708,84.7137,24725.0
2018-05-31 14:00:00,98.68,98.68,98.54,98.64,18888.0,84.7223,84.7223,84.6021,84.688,18888.0
2018-05-31 14:05:00,98.63,98.82,98.63,98.71,7596.0,84.6794,84.8425,84.6794,84.7481,7596.0
2018-05-31 14:10:00,98.7,98.83,98.65,98.81,12556.0,84.7395,84.8511,84.6965,84.8339,12556.0
2018-05-31 14:15:00,98.81,98.99,98.76,98.9,13581.0,84.8339,84.9884,84.791,84.9112,13581.0
2018-05-31 14:20:00,98.89,98.99,98.88,98.93,8640.0,84.9026,84.9884,84.894,84.9369,8640.0
2018-05-31 14:25:00,98.92,99.07,98.88,99.04,10313.0,84.9283,85.0571,84.894,85.0314,10313.0
2018-05-31 14:30:00,99.02,99.02,98.9,98.93,10500.0,85.0142,85.0142,84.9112,84.9369,10500.0
2018-05-31 14:35:00,98.92,99.0,98.88,98.96,10147.0,84.9283,84.997,84.894,84.9627,10147.0
2018-05-31 14:40:00,98.98,99.02,98.94,99.02,11100.0,84.9799,85.0142,84.9455,85.0142,11100.0
2018-05-31 14:45:00,99.02,99.03,98.82,98.82,13520.0,85.0142,85.0228,84.8425,84.8425,13520.0
2018-05-31 14:50:00,98.85,99.06,98.85,99.03,9050.0,84.8682,85.0485,84.8682,85.0228,9050.0
2018-05-31 14:55:00,99.03,99.05,98.89,98.94,22874.0,85.0228,85.04,84.9026,84.9455,22874.0
2018-05-31 15:00:00,99.0,99.06,98.92,99.01,10541.0,84.997,85.0485,84.9283,85.0056,10541.0
2018-05-31 15:05:00,99.01,99.2,99.01,99.16,15187.0,85.0056,85.1687,85.0056,85.1344,15187.0
2018-05-31 15:10:00,99.15,99.16,99.01,99.09,13311.0,85.1258,85.1344,85.0056,85.0743,13311.0
2018-05-31 15:15:00,99.08,99.14,99.04,99.06,19697.0,85.0657,85.1172,85.0314,85.0485,19697.0
2018-05-31 15:20:00,99.06,99.17,99.06,99.1,34281.0,85.0485,85.143,85.0485,85.0829,34281.0
2018-05-31 15:25:00,99.08,99.11,99.03,99.05,16954.0,85.0657,85.0915,85.0228,85.04,16954.0
2018-05-31 15:30:00,99.05,99.11,99.01,99.02,22295.0,85.04,85.0915,85.0056,85.0142,22295.0
2018-05-31 15:35:00,99.03,99.23,99.03,99.18,19256.0,85.0228,85.1945,85.0228,85.1516,19256.0
2018-05-31 15:40:00,99.2,99.23,99.06,99.14,25166.0,85.1687,85.1945,85.0485,85.1172,25166.0
2018-05-31 15:45:00,99.14,99.22,99.13,99.13,37856.0,85.1172,85.1859,85.1086,85.1086,37856.0
2018-05-31 15:50:00,99.13,99.13,98.57,98.65,75991.0,85.1086,85.1086,84.6279,84.6965,75991.0
2018-05-31 15:55:00,98.64,98.75,98.57,98.62,210822.0,84.688,84.7824,84.6279,84.6708,210822.0
2018-06-01 09:30:00,99.28,99.4,98.6,98.72,31260.0,85.2374,85.3405,84.6536,84.7566,31260.0
2018-06-01 09:35:00,98.76,99.16,98.76,99.05,12003.0,84.791,85.1344,84.791,85.04,12003.0
2018-06-01 09:40:00,99.09,99.42,99.09,99.34,5850.0,85.0743,85.3576,85.0743,85.2889,5850.0
2018-06-01 09:45:00,99.41,99.52,99.34,99.48,13563.0,85.349,85.4435,85.2889,85.4091,13563.0
2018-06-01 09:50:00,99.54,99.62,99.38,99.45,11034.0,85.4607,85.5293,85.3233,85.3834,11034.0
2018-06-01 09:55:00,99.45,99.53,99.32,99.38,6246.0,85.3834,85.4521,85.2718,85.3233,6246.0
2018-06-01 10:00:00,99.41,99.48,99.31,99.43,5405.0,85.349,85.4091,85.2632,85.3662,5405.0
2018-06-01 10:05:00,99.47,99.48,99.36,99.39,11727.0,85.4006,85.4091,85.3061,85.3319,11727.0
2018-06-01 10:10:00,99.42,99.44,99.18,99.2,11859.0,85.3576,85.3748,85.1516,85.1687,11859.0
2018-06-01 10:15:00,99.18,99.5,99.09,99.48,8886.0,85.1516,85.4263,85.0743,85.4091,8886.0
2018-06-01 10:20:00,99.54,100.12,99.54,100.0,24268.0,85.4607,85.9586,85.4607,85.8556,24268.0
2018-06-01 10:25:00,100.05,100.12,99.86,99.86,5748.0,85.8985,85.9586,85.7354,85.7354,5748.0
2018-06-01 10:30:00,99.82,99.93,99.69,99.79,4618.0,85.701,85.7955,85.5894,85.6753,4618.0
2018-06-01 10:35:00,99.79,99.79,99.62,99.77,4212.0,85.6753,85.6753,85.5293,85.6581,4212.0
2018-06-01 10:40:00,99.76,99.8,99.62,99.62,6242.0,85.6495,85.6839,85.5293,85.5293,6242.0
2018-06-01 10:45:00,99.67,99.78,99.66,99.75,4379.0,85.5723,85.6667,85.5637,85.6409,4379.0
2018-06-01 10:50:00,99.75,99.89,99.69,99.76,13716.0,85.6409,85.7611,85.5894,85.6495,13716.0
2018-06-01 10:55:00,99.76,99.91,99.74,99.77,7185.0,85.6495,85.7783,85.6324,85.6581,7185.0
2018-06-01 11:00:00,99.8,99.92,99.79,99.84,3600.0,85.6839,85.7869,85.6753,85.7182,3600.0
2018-06-01 11:05:00,99.89,99.9,99.65,99.65,3931.0,85.7611,85.7697,85.5551,85.5551,3931.0
2018-06-01 11:10:00,99.67,99.69,99.51,99.52,6318.0,85.5723,85.5894,85.4349,85.4435,6318.0
2018-06-01 11:15:00,99.52,99.54,99.45,99.45,8915.0,85.4435,85.4607,85.3834,85.3834,8915.0
2018-06-01 11:20:00,99.47,99.58,99.47,99.58,9899.0,85.4006,85.495,85.4006,85.495,9899.0
2018-06-01 11:25:00,99.55,99.66,99.53,99.6,15204.0,85.4692,85.5637,85.4521,85.5122,15204.0
2018-06-01 11:30:00,99.6,99.75,99.6,99.71,9017.0,85.5122,85.6409,85.5122,85.6066,9017.0
2018-06-01 11:35:00,99.74,99.86,99.74,99.77,4500.0,85.6324,85.7354,85.6324,85.6581,4500.0
2018-06-01 11:40:00,99.76,99.84,99.75,99.78,4011.0,85.6495,85.7182,85.6409,85.6667,4011.0
2018-06-01 11:45:00,99.76,99.85,99.76,99.76,2466.0,85.6495,85.7268,85.6495,85.6495,2466.0
2018-06-01 11:50:00,99.78,99.98,99.77,99.81,4720.0,85.6667,85.8384,85.6581,85.6925,4720.0
2018-06-01 11:55:00,99.79,99.91,99.79,99.87,5519.0,85.6753,85.7783,85.6753,85.744,5519.0
2018-06-01 12:00:00,99.9,100.01,99.9,99.97,13083.0,85.7697,85.8642,85.7697,85.8298,13083.0
2018-06-01 12:05:00,99.99,100.06,99.97,100.02,6300.0,85.847,85.9071,85.8298,85.8728,6300.0
2018-06-01 12:10:00,100.04,100.2,100.02,100.18,8712.0,85.8899,86.0273,85.8728,86.0101,8712.0
2018-06-01 12:15:00,100.19,100.23,100.14,100.23,8048.0,86.0187,86.0531,85.9758,86.0531,8048.0
2018-06-01 12:20:00,100.22,100.22,100.11,100.13,6035.0,86.0445,86.0445,85.95,85.9672,6035.0
2018-06-01 12:25:00,100.1,100.18,100.1,100.18,4412.0,85.9414,86.0101,85.9414,86.0101,4412.0
2018-06-01 12:30:00,100.15,100.21,100.06,100.21,7547.0,85.9844,86.0359,85.9071,86.0359,7547.0
2018-06-01 12:35:00,100.21,100.22,100.14,100.16,2384.0,86.0359,86.0445,85.9758,85.993,2384.0
2018-06-01 12:40:00,100.16,100.22,100.12,100.22,3038.0,85.993,86.0445,85.9586,86.0445,3038.0
2018-06-01 12:45:00,100.22,100.28,100.17,100.17,7780.0,86.0445,86.096,86.0015,86.0015,7780.0
2018-06-01 12:50:00,100.17,100.28,100.17,100.27,3462.0,86.0015,86.096,86.0015,86.0874,3462.0
2018-06-01 12:55:00,100.25,100.37,100.24,100.37,4505.0,86.0702,86.1733,86.0616,86.1733,4505.0
2018-06-01 13:00:00,100.38,100.38,100.28,100.3,6717.0,86.1818,86.1818,86.096,86.1132,6717.0
2018-06-01 13:05:00,100.29,100.35,100.23,100.29,4341.0,86.1046,86.1561,86.0531,86.1046,4341.0
2018-06-01 13:10:00,100.27,100.3,100.18,100.28,5250.0,86.0874,86.1132,86.0101,86.096,5250.0
2018-06-01 13:15:00,100.28,100.3,100.18,100.3,6424.0,86.096,86.1132,86.0101,86.1132,6424.0
2018-06-01 13:20:00,100.34,100.4,100.32,100.36,6350.0,86.1475,86.199,86.1303,86.1647,6350.0
2018-06-01 13:25:00,100.35,100.4,100.34,100.38,3696.0,86.1561,86.199,86.1475,86.1818,3696.0
2018-06-01 13:30:00,100.39,100.42,100.32,100.37,10973.0,86.1904,86.2162,86.1303,86.1733,10973.0
2018-06-01 13:35:00,100.38,100.44,100.36,100.44,2700.0,86.1818,86.2334,86.1647,86.2334,2700.0
2018-06-01 13:40:00,100.43,100.47,100.36,100.36,3100.0,86.2248,86.2591,86.1647,86.1647,3100.0
2018-06-01 13:45:00,100.38,100.5,100.34,100.44,8300.0,86.1818,86.2849,86.1475,86.2334,8300.0
2018-06-01 13:50:00,100.45,100.59,100.44,100.55,16488.0,86.2419,86.3621,86.2334,86.3278,16488.0
2018-06-01 13:55:00,100.56,100.59,100.52,100.58,3970.0,86.3364,86.3621,86.302,86.3536,3970.0
2018-06-01 14:00:00,100.59,100.65,100.46,100.49,9617.0,86.3621,86.4136,86.2505,86.2763,9617.0
2018-06-01 14:05:00,100.51,100.58,100.38,100.39,5496.0,86.2935,86.3536,86.1818,86.1904,5496.0
2018-06-01 14:10:00,100.4,100.5,100.36,100.48,3431.0,86.199,86.2849,86.1647,86.2677,3431.0
2018-06-01 14:15:00,100.47,100.51,100.43,100.43,5439.0,86.2591,86.2935,86.2248,86.2248,5439.0
2018-06-01 14:20:00,100.44,100.53,100.44,100.49,11800.0,86.2334,86.3106,86.2334,86.2763,11800.0
2018-06-01 14:25:00,100.48,100.54,100.47,100.52,5869.0,86.2677,86.3192,86.2591,86.302,5869.0
2018-06-01 14:30:00,100.55,100.55,100.4,100.4,8608.0,86.3278,86.3278,86.199,86.199,8608.0
2018-06-01 14:35:00,100.43,100.45,100.38,100.42,5052.0,86.2248,86.2419,86.1818,86.2162,5052.0
2018-06-01 14:40:00,100.43,100.49,100.35,100.43,7350.0,86.2248,86.2763,86.1561,86.2248,7350.0
2018-06-01 14:45:00,100.45,100.55,100.45,100.53,6270.0,86.2419,86.3278,86.2419,86.3106,6270.0
2018-06-01 14:50:00,100.55,100.56,100.51,100.53,5259.0,86.3278,86.3364,86.2935,86.3106,5259.0
2018-06-01 14:55:00,100.51,100.6,100.49,100.54,8450.0,86.2935,86.3707,86.2763,86.3192,8450.0
2018-06-01 15:00:00,100.53,100.53,100.46,100.51,5730.0,86.3106,86.3106,86.2505,86.2935,5730.0
2018-06-01 15:05:00,100.5,100.52,100.39,100.39,8791.0,86.2849,86.302,86.1904,86.1904,8791.0
2018-06-01 15:10:00,100.41,100.41,100.26,100.3,8958.0,86.2076,86.2076,86.0788,86.1132,8958.0
2018-06-01 15:15:00,100.32,100.4,100.29,100.4,9261.0,86.1303,86.199,86.1046,86.199,9261.0
2018-06-01 15:20:00,100.4,100.44,100.35,100.4,10600.0,86.199,86.2334,86.1561,86.199,10600.0
2018-06-01 15:25:00,100.39,100.47,100.37,100.47,12576.0,86.1904,86.2591,86.1733,86.2591,12576.0
2018-06-01 15:30:00,100.45,100.5,100.41,100.42,25455.0,86.2419,86.2849,86.2076,86.2162,25455.0
2018-06-01 15:35:00,100.43,100.56,100.4,100.51,30177.0,86.2248,86.3364,86.199,86.2935,30177.0
2018-06-01 15:40:00,100.5,100.52,100.45,100.49,14686.0,86.2849,86.302,86.2419,86.2763,14686.0
2018-06-01 15:45:00,100.48,100.49,100.38,100.38,20881.0,86.2677,86.2763,86.1818,86.1818,20881.0
2018-06-01 15:50:00,100.39,100.91,100.39,100.87,69345.0,86.1904,86.6369,86.1904,86.6025,69345.0
2018-06-01 15:55:00,100.87,101.0,100.77,100.97,175186.0,86.6025,86.7141,86.5167,86.6884,175186.0
2018-06-04 09:30:00,100.72,100.96,100.4,100.84,42280.0,86.4737,86.6798,86.199,86.5768,42280.0
2018-06-04 09:35:00,100.84,100.84,100.2,100.34,20983.0,86.5768,86.5768,86.0273,86.1475,20983.0
2018-06-04 09:40:00,100.46,100.46,100.04,100.35,13768.0,86.2505,86.2505,85.8899,86.1561,13768.0
2018-06-04 09:45:00,100.4,100.53,100.19,100.47,17134.0,86.199,86.3106,86.0187,86.2591,17134.0
2018-06-04 09:50:00,100.36,100.52,100.33,100.42,7934.0,86.1647,86.302,86.1389,86.2162,7934.0
2018-06-04 09:55:00,100.42,100.66,100.29,100.65,20267.0,86.2162,86.4222,86.1046,86.4136,20267.0
2018-06-04 10:00:00,100.65,100.65,100.3,100.4,11264.0,86.4136,86.4136,86.1132,86.199,11264.0
2018-06-04 10:05:00,100.4,100.44,100.27,100.4,12407.0,86.199,86.2334,86.0874,86.199,12407.0
2018-06-04 10:10:00,100.44,100.49,100.32,100.38,8076.0,86.2334,86.2763,86.1303,86.1818,8076.0
2018-06-04 10:15:00,100.37,100.37,100.18,100.26,18822.0,86.1733,86.1733,86.0101,86.0788,18822.0
2018-06-04 10:20:00,100.28,100.34,100.13,100.13,11192.0,86.096,86.1475,85.9672,85.9672,11192.0
2018-06-04 10:25:00,100.17,100.42,100.1,100.13,12187.0,86.0015,86.2162,85.9414,85.9672,12187.0
2018-06-04 10:30:00,100.14,100.29,100.06,100.29,13746.0,85.9758,86.1046,85.9071,86.1046,13746.0
2018-06-04 10:35:00,100.31,100.36,100.11,100.15,11169.0,86.1217,86.1647,85.95,85.9844,11169.0
2018-06-04 10:40:00,100.13,100.33,100.08,100.22,14633.0,85.9672,86.1389,85.9243,86.0445,14633.0
2018-06-04 10:45:00,100.26,100.28,99.97,100.03,11072.0,86.0788,86.096,85.8298,85.8813,11072.0
2018-06-04 10:50:00,100.03,100.09,99.92,100.01,11760.0,85.8813,85.9329,85.7869,85.8642,11760.0
2018-06-04 10:55:00,100.06,100.19,100.02,100.04,12648.0,85.9071,86.0187,85.8728,85.8899,12648.0
2018-06-04 11:00:00,100.08,100.15,99.81,99.89,14316.0,85.9243,85.9844,85.6925,85.7611,14316.0
2018-06-04 11:05:00,99.89,99.93,99.69,99.7,30695.0,85.7611,85.7955,85.5894,85.598,30695.0
2018-06-04 11:10:00,99.76,99.8,99.6,99.67,14027.0,85.6495,85.6839,85.5122,85.5723,14027.0
2018-06-04 11:15:00,99.7,99.73,99.51,99.55,9717.0,85.598,85.6238,85.4349,85.4692,9717.0
2018-06-04 11:20:00,99.55,99.64,99.5,99.62,45526.0,85.4692,85.5465,85.4263,85.5293,45526.0
2018-06-04 11:25:00,99.64,99.88,99.61,99.88,12260.0,85.5465,85.7526,85.5208,85.7526,12260.0
2018-06-04 11:30:00,99.82,99.82,99.74,99.75,7339.0,85.701,85.701,85.6324,85.6409,7339.0
2018-06-04 11:35:00,99.75,99.8,99.72,99.76,6960.0,85.6409,85.6839,85.6152,85.6495,6960.0
2018-06-04 11:40:00,99.74,99.77,99.71,99.72,39164.0,85.6324,85.6581,85.6066,85.6152,39164.0
2018-06-04 11:45:00,99.72,99.72,99.58,99.66,12358.0,85.6152,85.6152,85.495,85.5637,12358.0
2018-06-04 11:50:00,99.64,99.65,99.53,99.55,11931.0,85.5465,85.5551,85.4521,85.4692,11931.0
2018-06-04 11:55:00,99.59,99.69,99.58,99.65,10863.0,85.5036,85.5894,85.495,85.5551,10863.0
2018-06-04 12:00:00,99.65,99.69,99.57,99.66,11696.0,85.5551,85.5894,85.4864,85.5637,11696.0
2018-06-04 12:05:00,99.67,99.71,99.62,99.68,10650.0,85.5723,85.6066,85.5293,85.5809,10650.0
2018-06-04 12:10:00,99.66,99.81,99.64,99.77,18379.0,85.5637,85.6925,85.5465,85.6581,18379.0
2018-06-04 12:15:00,99.78,100.08,99.78,100.08,9478.0,85.6667,85.9243,85.6667,85.9243,9478.0
2018-06-04 12:20:00,100.13,100.2,100.09,100.11,3886.0,85.9672,86.0273,85.9329,85.95,3886.0
2018-06-04 12:25:00,100.12,100.15,100.01,100.05,4904.0,85.9586,85.9844,85.8642,85.8985,4904.0
2018-06-04 12:30:00,100.06,100.21,100.0,100.21,16409.0,85.9071,86.0359,85.8556,86.0359,16409.0
2018-06-04 12:35:00,100.21,100.25,100.09,100.09,4088.0,86.0359,86.0702,85.9329,85.9329,4088.0
2018-06-04 12:40:00,100.06,100.16,100.06,100.16,7641.0,85.9071,85.993,85.9071,85.993,7641.0
2018-06-04 12:45:00,100.15,100.3,100.15,100.21,20748.0,85.9844,86.1132,85.9844,86.0359,20748.0
2018-06-04 12:50:00,100.21,100.28,100.17,100.19,9012.0,86.0359,86.096,86.0015,86.0187,9012.0
2018-06-04 12:55:00,100.18,100.2,100.1,100.14,4992.0,86.0101,86.0273,85.9414,85.9758,4992.0
2018-06-04 13:00:00,100.11,100.13,100.06,100.09,16247.0,85.95,85.9672,85.9071,85.9329,16247.0
2018-06-04 13:05:00,100.11,100.11,99.96,100.11,21434.0,85.95,85.95,85.8212,85.95,21434.0
2018-06-04 13:10:00,100.13,100.16,100.11,100.16,6225.0,85.9672,85.993,85.95,85.993,6225.0
2018-06-04 13:15:00,100.18,100.18,100.06,100.06,8562.0,86.0101,86.0101,85.9071,85.9071,8562.0
2018-06-04 13:20:00,100.06,100.12,100.03,100.05,7220.0,85.9071,85.9586,85.8813,85.8985,7220.0
2018-06-04 13:25:00,100.06,100.1,99.97,99.98,33586.0,85.9071,85.9414,85.8298,85.8384,33586.0
2018-06-04 13:30:00,99.99,100.05,99.91,99.95,19664.0,85.847,85.8985,85.7783,85.8127,19664.0
2018-06-04 13:35:00,99.94,100.04,99.9,99.94,11037.0,85.8041,85.8899,85.7697,85.8041,11037.0
2018-06-04 13:40:00,99.94,99.97,99.8,99.9,33099.0,85.8041,85.8298,85.6839,85.7697,33099.0
2018-06-04 13:45:00,99.93,99.98,99.9,99.94,11863.0,85.7955,85.8384,85.7697,85.8041,11863.0
2018-06-04 13:50:00,99.94,99.97,99.87,99.87,20553.0,85.8041,85.8298,85.744,85.744,20553.0
2018-06-04 13:55:00,99.87,99.95,99.85,99.92,7628.0,85.744,85.8127,85.7268,85.7869,7628.0
2018-06-04 14:00:00,99.92,100.0,99.88,99.99,10002.0,85.7869,85.8556,85.7526,85.847,10002.0
2018-06-04 14:05:00,99.99,100.07,99.94,100.06,18990.0,85.847,85.9157,85.8041,85.9071,18990.0
2018-06-04 14:10:00,100.06,100.09,100.02,100.09,12279.0,85.9071,85.9329,85.8728,85.9329,12279.0
2018-06-04 14:15:00,100.09,100.11,100.03,100.07,11850.0,85.9329,85.95,85.8813,85.9157,11850.0
2018-06-04 14:20:00,100.08,100.1,100.02,100.08,10446.0,85.9243,85.9414,85.8728,85.9243,10446.0
2018-06-04 14:25:00,100.09,100.1,100.05,100.1,9698.0,85.9329,85.9414,85.8985,85.9414,9698.0
2018-06-04 14:30:00,100.1,100.1,100.05,100.05,5893.0,85.9414,85.9414,85.8985,85.8985,5893.0
2018-06-04 14:35:00,100.05,100.07,100.01,100.02,9370.0,85.8985,85.9157,85.8642,85.8728,9370.0
2018-06-04 14:40:00,100.03,100.13,100.0,100.13,25242.0,85.8813,85.9672,85.8556,85.9672,25242.0
2018-06-04 14:45:00,100.11,100.17,100.09,100.11,10299.0,85.95,86.0015,85.9329,85.95,10299.0
2018-06-04 14:50:00,100.13,100.2,100.11,100.17,7428.0,85.9672,86.0273,85.95,86.0015,7428.0
2018-06-04 14:55:00,100.19,100.26,100.15,100.23,7805.0,86.0187,86.0788,85.9844,86.0531,7805.0
2018-06-04 15:00:00,100.25,100.28,100.23,100.26,5208.0,86.0702,86.096,86.0531,86.0788,5208.0
2018-06-04 15:05:00,100.26,100.3,100.19,100.3,15219.0,86.0788,86.1132,86.0187,86.1132,15219.0
2018-06-04 15:10:00,100.3,100.45,100.29,100.45,16444.0,86.1132,86.2419,86.1046,86.2419,16444.0
2018-06-04 15:15:00,100.46,100.48,100.38,100.42,11932.0,86.2505,86.2677,86.1818,86.2162,11932.0
2018-06-04 15:20:00,100.4,100.44,100.19,100.4,21263.0,86.199,86.2334,86.0187,86.199,21263.0
2018-06-04 15:25:00,100.39,100.42,100.35,100.39,14408.0,86.1904,86.2162,86.1561,86.1904,14408.0
2018-06-04 15:30:00,100.4,100.44,100.29,100.3,19901.0,86.199,86.2334,86.1046,86.1132,19901.0
2018-06-04 15:35:00,100.3,100.36,100.28,100.3,16005.0,86.1132,86.1647,86.096,86.1132,16005.0
2018-06-04 15:40:00,100.3,100.37,100.28,100.37,13031.0,86.1132,86.1733,86.096,86.1733,13031.0
2018-06-04 15:45:00,100.37,100.37,100.16,100.23,32469.0,86.1733,86.1733,85.993,86.0531,32469.0
2018-06-04 15:50:00,100.25,100.39,100.25,100.39,38001.0,86.0702,86.1904,86.0702,86.1904,38001.0
2018-06-04 15:55:00,100.4,100.4,100.27,100.34,67756.0,86.199,86.199,86.0874,86.1475,67756.0
2018-06-05 09:30:00,100.73,100.79,100.25,100.57,22431.0,86.4823,86.5338,86.0702,86.345,22431.0
2018-06-05 09:35:00,100.7,100.93,100.69,100.83,7614.0,86.4566,86.654,86.448,86.5682,7614.0
2018-06-05 09:40:00,100.94,101.22,100.86,101.06,10624.0,86.6626,86.903,86.5939,86.7657,10624.0
2018-06-05 09:45:00,101.09,101.26,101.04,101.2,8239.0,86.7914,86.9374,86.7485,86.8859,8239.0
2018-06-05 09:50:00,101.2,101.23,100.89,101.0,6952.0,86.8859,86.9116,86.6197,86.7141,6952.0
2018-06-05 09:55:00,101.02,101.02,100.84,100.95,4813.0,86.7313,86.7313,86.5768,86.6712,4813.0
2018-06-05 10:00:00,100.93,100.98,100.83,100.92,12105.0,86.654,86.697,86.5682,86.6455,12105.0
2018-06-05 10:05:00,100.94,100.94,100.39,100.45,14506.0,86.6626,86.6626,86.1904,86.2419,14506.0
2018-06-05 10:10:00,100.5,100.68,100.47,100.62,10315.0,86.2849,86.4394,86.2591,86.3879,10315.0
2018-06-05 10:15:00,100.61,100.63,100.55,100.6,6810.0,86.3793,86.3965,86.3278,86.3707,6810.0
2018-06-05 10:20:00,100.54,100.62,100.0,100.02,24240.0,86.3192,86.3879,85.8556,85.8728,24240.0
2018-06-05 10:25:00,100.03,100.09,99.91,99.97,35745.0,85.8813,85.9329,85.7783,85.8298,35745.0
2018-06-05 10:30:00,99.96,100.05,99.9,99.94,19158.0,85.8212,85.8985,85.7697,85.8041,19158.0
2018-06-05 10:35:00,99.91,99.93,99.07,99.15,46007.0,85.7783,85.7955,85.0571,85.1258,46007.0
2018-06-05 10:40:00,99.21,99.74,99.15,99.66,14631.0,85.1773,85.6324,85.1258,85.5637,14631.0
2018-06-05 10:45:00,99.68,99.86,99.51,99.83,15201.0,85.5809,85.7354,85.4349,85.7096,15201.0
2018-06-05 10:50:00,99.83,99.94,99.79,99.89,10275.0,85.7096,85.8041,85.6753,85.7611,10275.0
2018-06-05 10:55:00,99.86,100.0,99.75,99.88,9508.0,85.7354,85.8556,85.6409,85.7526,9508.0
2018-06-05 11:00:00,99.9,100.0,99.83,99.94,8477.0,85.7697,85.8556,85.7096,85.8041,8477.0
2018-06-05 11:05:00,99.97,100.01,99.61,99.65,8065.0,85.8298,85.8642,85.5208,85.5551,8065.0
2018-06-05 11:10:00,99.6,99.76,99.59,99.73,6810.0,85.5122,85.6495,85.5036,85.6238,6810.0
2018-06-05 11:15:00,99.73,99.9,99.73,99.9,5680.0,85.6238,85.7697,85.6238,85.7697,5680.0
2018-06-05 11:20:00,99.9,99.95,99.86,99.92,5777.0,85.7697,85.8127,85.7354,85.7869,5777.0
2018-06-05 11:25:00,99.9,99.98,99.8,99.95,6098.0,85.7697,85.8384,85.6839,85.8127,6098.0
2018-06-05 11:30:00,99.95,99.95,99.77,99.78,5621.0,85.8127,85.8127,85.6581,85.6667,5621.0
2018-06-05 11:35:00,99.65,99.86,99.65,99.82,8615.0,85.5551,85.7354,85.5551,85.701,8615.0
2018-06-05 11:40:00,99.81,99.86,99.61,99.61,7750.0,85.6925,85.7354,85.5208,85.5208,7750.0
2018-06-05 11:45:00,99.65,99.84,99.65,99.84,6144.0,85.5551,85.7182,85.5551,85.7182,6144.0
2018-06-05 11:50:00,99.82,99.82,99.73,99.8,5800.0,85.701,85.701,85.6238,85.6839,5800.0
2018-06-05 11:55:00,99.8,99.82,99.7,99.81,6107.0,85.6839,85.701,85.598,85.6925,6107.0
2018-06-05 12:00:00,99.82,99.85,99.31,99.32,10596.0,85.701,85.7268,85.2632,85.2718,10596.0
2018-06-05 12:05:00,99.31,99.6,99.2,99.57,12041.0,85.2632,85.5122,85.1687,85.4864,12041.0
2018-06-05 12:10:00,99.62,99.68,99.55,99.65,4877.0,85.5293,85.5809,85.4692,85.5551,4877.0
2018-06-05 12:15:00,99.65,99.65,99.48,99.48,9254.0,85.5551,85.5551,85.4091,85.4091,9254.0
2018-06-05 12:20:00,99.48,99.55,99.41,99.41,5700.0,85.4091,85.4692,85.349,85.349,5700.0
2018-06-05 12:25:00,99.42,99.57,99.42,99.57,7853.0,85.3576,85.4864,85.3576,85.4864,7853.0
2018-06-05 12:30:00,99.61,99.63,99.48,99.62,7499.0,85.5208,85.5379,85.4091,85.5293,7499.0
2018-06-05 12:35:00,99.61,99.64,99.52,99.56,10002.0,85.5208,85.5465,85.4435,85.4778,10002.0
2018-06-05 12:40:00,99.6,99.64,99.55,99.56,5835.0,85.5122,85.5465,85.4692,85.4778,5835.0
2018-06-05 12:45:00,99.58,99.58,99.46,99.51,5509.0,85.495,85.495,85.392,85.4349,5509.0
2018-06-05 12:50:00,99.54,99.65,99.47,99.64,8132.0,85.4607,85.5551,85.4006,85.5465,8132.0
2018-06-05 12:55:00,99.63,99.66,99.57,99.64,5294.0,85.5379,85.5637,85.4864,85.5465,5294.0
2018-06-05 13:00:00,99.64,99.64,99.55,99.62,8800.0,85.5465,85.5465,85.4692,85.5293,8800.0
2018-06-05 13:05:00,99.62,99.77,99.61,99.73,8910.0,85.5293,85.6581,85.5208,85.6238,8910.0
2018-06-05 13:10:00,99.73,99.76,99.71,99.74,4558.0,85.6238,85.6495,85.6066,85.6324,4558.0
2018-06-05 13:15:00,99.77,99.79,99.68,99.68,11562.0,85.6581,85.6753,85.5809,85.5809,11562.0
2018-06-05 13:20:00,99.68,99.68,99.57,99.6,16339.0,85.5809,85.5809,85.4864,85.5122,16339.0
2018-06-05 13:25:00,99.63,99.64,99.58,99.6,5254.0,85.5379,85.5465,85.495,85.5122,5254.0
2018-06-05 13:30:00,99.61,99.68,99.59,99.6,4235.0,85.5208,85.5809,85.5036,85.5122,4235.0
2018-06-05 13:35:00,99.64,99.67,99.59,99.66,6700.0,85.5465,85.5723,85.5036,85.5637,6700.0
2018-06-05 13:40:00,99.64,99.68,99.61,99.64,5000.0,85.5465,85.5809,85.5208,85.5465,5000.0
2018-06-05 13:45:00,99.66,99.67,99.6,99.64,6890.0,85.5637,85.5723,85.5122,85.5465,6890.0
2018-06-05 13:50:00,99.64,99.71,99.62,99.63,4661.0,85.5465,85.6066,85.5293,85.5379,4661.0
2018-06-05 13:55:00,99.66,99.7,99.59,99.59,8841.0,85.5637,85.598,85.5036,85.5036,8841.0
2018-06-05 14:00:00,99.63,99.66,99.57,99.57,4261.0,85.5379,85.5637,85.4864,85.4864,4261.0
2018-06-05 14:05:00,99.6,99.6,99.54,99.54,6800.0,85.5122,85.5122,85.4607,85.4607,6800.0
2018-06-05 14:10:00,99.54,99.68,99.53,99.68,10249.0,85.4607,85.5809,85.4521,85.5809,10249.0
2018-06-05 14:15:00,99.7,99.75,99.62,99.66,11875.0,85.598,85.6409,85.5293,85.5637,11875.0
2018-06-05 14:20:00,99.67,99.68,99.62,99.62,3600.0,85.5723,85.5809,85.5293,85.5293,3600.0
2018-06-05 14:25:00,99.64,99.71,99.62,99.69,7480.0,85.5465,85.6066,85.5293,85.5894,7480.0
2018-06-05 14:30:00,99.7,99.76,99.69,99.73,4962.0,85.598,85.6495,85.5894,85.6238,4962.0
2018-06-05 14:35:00,99.75,99.75,99.65,99.72,5800.0,85.6409,85.6409,85.5551,85.6152,5800.0
2018-06-05 14:40:00,99.72,99.78,99.71,99.77,7550.0,85.6152,85.6667,85.6066,85.6581,7550.0
2018-06-05 14:45:00,99.79,99.81,99.73,99.73,8120.0,85.6753,85.6925,85.6238,85.6238,8120.0
2018-06-05 14:50:00,99.73,99.83,99.73,99.8,4700.0,85.6238,85.7096,85.6238,85.6839,4700.0
2018-06-05 14:55:00,99.81,99.81,99.76,99.78,6600.0,85.6925,85.6925,85.6495,85.6667,6600.0
2018-06-05 15:00:00,99.78,99.8,99.7,99.7,10042.0,85.6667,85.6839,85.598,85.598,10042.0
2018-06-05 15:05:00,99.73,99.74,99.67,99.72,9199.0,85.6238,85.6324,85.5723,85.6152,9199.0
2018-06-05 15:10:00,99.72,99.72,99.63,99.66,11087.0,85.6152,85.6152,85.5379,85.5637,11087.0
2018-06-05 15:15:00,99.66,99.66,99.57,99.57,10800.0,85.5637,85.5637,85.4864,85.4864,10800.0
2018-06-05 15:20:00,99.57,99.57,99.4,99.41,18985.0,85.4864,85.4864,85.3405,85.349,18985.0
2018-06-05 15:25:00,99.43,99.54,99.43,99.46,10286.0,85.3662,85.4607,85.3662,85.392,10286.0
2018-06-05 15:30:00,99.49,99.5,99.39,99.4,12765.0,85.4177,85.4263,85.3319,85.3405,12765.0
2018-06-05 15:35:00,99.41,99.47,99.38,99.38,17283.0,85.349,85.4006,85.3233,85.3233,17283.0
2018-06-05 15:40:00,99.38,99.41,99.36,99.36,19493.0,85.3233,85.349,85.3061,85.3061,19493.0
2018-06-05 15:45:00,99.38,99.48,99.37,99.45,21993.0,85.3233,85.4091,85.3147,85.3834,21993.0
2018-06-05 15:50:00,99.46,99.69,99.46,99.5,36984.0,85.392,85.5894,85.392,85.4263,36984.0
2018-06-05 15:55:00,99.49,99.61,99.41,99.54,120027.0,85.4177,85.5208,85.349,85.4607,120027.0
2018-06-06 09:30:00,99.79,99.94,99.38,99.68,27680.0,85.6753,85.8041,85.3233,85.5809,27680.0
2018-06-06 09:35:00,99.63,99.63,99.37,99.54,16402.0,85.5379,85.5379,85.3147,85.4607,16402.0
2018-06-06 09:40:00,99.55,99.77,99.54,99.71,18574.0,85.4692,85.6581,85.4607,85.6066,18574.0
2018-06-06 09:45:00,99.79,99.83,99.64,99.77,13340.0,85.6753,85.7096,85.5465,85.6581,13340.0
2018-06-06 09:50:00,99.73,100.08,99.73,99.81,15852.0,85.6238,85.9243,85.6238,85.6925,15852.0
2018-06-06 09:55:00,99.83,99.83,99.34,99.37,18871.0,85.7096,85.7096,85.2889,85.3147,18871.0
2018-06-06 10:00:00,99.41,99.44,99.21,99.27,16023.0,85.349,85.3748,85.1773,85.2288,16023.0
2018-06-06 10:05:00,99.29,99.4,99.27,99.4,15026.0,85.246,85.3405,85.2288,85.3405,15026.0
2018-06-06 10:10:00,99.4,99.4,99.15,99.2,6540.0,85.3405,85.3405,85.1258,85.1687,6540.0
2018-06-06 10:15:00,99.16,99.23,98.94,99.11,13607.0,85.1344,85.1945,84.9455,85.0915,13607.0
2018-06-06 10:20:00,99.08,99.32,99.08,99.28,8051.0,85.0657,85.2718,85.0657,85.2374,8051.0
2018-06-06 10:25:00,99.28,99.28,98.96,98.96,20189.0,85.2374,85.2374,84.9627,84.9627,20189.0
2018-06-06 10:30:00,98.93,99.31,98.88,99.23,22565.0,84.9369,85.2632,84.894,85.1945,22565.0
2018-06-06 10:35:00,99.23,99.24,99.08,99.16,17383.0,85.1945,85.2031,85.0657,85.1344,17383.0
2018-06-06 10:40:00,99.16,99.16,99.0,99.01,13985.0,85.1344,85.1344,84.997,85.0056,13985.0
2018-06-06 10:45:00,99.0,99.01,98.82,98.88,10859.0,84.997,85.0056,84.8425,84.894,10859.0
2018-06-06 10:50:00,98.91,98.96,98.83,98.84,7969.0,84.9198,84.9627,84.8511,84.8597,7969.0
2018-06-06 10:55:00,98.87,99.05,98.87,99.05,10198.0,84.8854,85.04,84.8854,85.04,10198.0
2018-06-06 11:00:00,99.08,99.17,99.04,99.08,8010.0,85.0657,85.143,85.0314,85.0657,8010.0
2018-06-06 11:05:00,99.07,99.17,99.03,99.17,8700.0,85.0571,85.143,85.0228,85.143,8700.0
2018-06-06 11:10:00,99.19,99.22,99.06,99.17,11882.0,85.1602,85.1859,85.0485,85.143,11882.0
2018-06-06 11:15:00,99.22,99.22,99.1,99.18,12020.0,85.1859,85.1859,85.0829,85.1516,12020.0
2018-06-06 11:20:00,99.18,99.2,99.08,99.08,5712.0,85.1516,85.1687,85.0657,85.0657,5712.0
2018-06-06 11:25:00,99.08,99.16,99.01,99.11,9844.0,85.0657,85.1344,85.0056,85.0915,9844.0
2018-06-06 11:30:00,99.15,99.25,99.14,99.18,5847.0,85.1258,85.2117,85.1172,85.1516,5847.0
2018-06-06 11:35:00,99.2,99.21,99.08,99.09,7100.0,85.1687,85.1773,85.0657,85.0743,7100.0
2018-06-06 11:40:00,99.09,99.17,99.06,99.09,6965.0,85.0743,85.143,85.0485,85.0743,6965.0
2018-06-06 11:45:00,99.08,99.16,99.05,99.15,3800.0,85.0657,85.1344,85.04,85.1258,3800.0
2018-06-06 11:50:00,99.16,99.23,98.94,98.94,13003.0,85.1344,85.1945,84.9455,84.9455,13003.0
2018-06-06 11:55:00,98.96,99.01,98.95,99.0,8514.0,84.9627,85.0056,84.9541,84.997,8514.0
2018-06-06 12:00:00,98.98,99.01,98.87,98.97,10001.0,84.9799,85.0056,84.8854,84.9713,10001.0
2018-06-06 12:05:00,98.96,98.98,98.88,98.92,5946.0,84.9627,84.9799,84.894,84.9283,5946.0
2018-06-06 12:10:00,98.9,98.99,98.9,98.92,6116.0,84.9112,84.9884,84.9112,84.9283,6116.0
2018-06-06 12:15:00,98.95,98.95,98.83,98.89,7609.0,84.9541,84.9541,84.8511,84.9026,7609.0
2018-06-06 12:20:00,98.9,99.0,98.89,99.0,8163.0,84.9112,84.997,84.9026,84.997,8163.0
2018-06-06 12:25:00,99.0,99.04,98.94,99.0,9784.0,84.997,85.0314,84.9455,84.997,9784.0
2018-06-06 12:30:00,99.0,99.18,98.96,99.12,17289.0,84.997,85.1516,84.9627,85.1001,17289.0
2018-06-06 12:35:00,99.13,99.13,99.04,99.07,11791.0,85.1086,85.1086,85.0314,85.0571,11791.0
2018-06-06 12:40:00,99.09,99.16,99.06,99.09,8810.0,85.0743,85.1344,85.0485,85.0743,8810.0
2018-06-06 12:45:00,99.09,99.14,99.07,99.11,8990.0,85.0743,85.1172,85.0571,85.0915,8990.0
2018-06-06 12:50:00,99.12,99.2,99.11,99.17,9678.0,85.1001,85.1687,85.0915,85.143,9678.0
2018-06-06 12:55:00,99.2,99.31,99.2,99.28,8228.0,85.1687,85.2632,85.1687,85.2374,8228.0
2018-06-06 13:00:00,99.25,99.37,99.25,99.3,13479.0,85.2117,85.3147,85.2117,85.2546,13479.0
2018-06-06 13:05:00,99.33,99.37,99.29,99.37,7447.0,85.2804,85.3147,85.246,85.3147,7447.0
2018-06-06 13:10:00,99.35,99.45,99.34,99.41,9980.0,85.2975,85.3834,85.2889,85.349,9980.0
2018-06-06 13:15:00,99.4,99.47,99.4,99.41,9101.0,85.3405,85.4006,85.3405,85.349,9101.0
2018-06-06 13:20:00,99.41,99.47,99.31,99.47,13254.0,85.349,85.4006,85.2632,85.4006,13254.0
2018-06-06 13:25:00,99.48,99.49,99.43,99.45,6050.0,85.4091,85.4177,85.3662,85.3834,6050.0
2018-06-06 13:30:00,99.43,99.49,99.41,99.45,6425.0,85.3662,85.4177,85.349,85.3834,6425.0
2018-06-06 13:35:00,99.45,99.5,99.44,99.47,7417.0,85.3834,85.4263,85.3748,85.4006,7417.0
2018-06-06 13:40:00,99.46,99.5,99.41,99.45,5900.0,85.392,85.4263,85.349,85.3834,5900.0
2018-06-06 13:45:00,99.46,99.59,99.46,99.5,19251.0,85.392,85.5036,85.392,85.4263,19251.0
2018-06-06 13:50:00,99.5,99.51,99.23,99.25,25606.0,85.4263,85.4349,85.1945,85.2117,25606.0
2018-06-06 13:55:00,99.25,99.31,99.25,99.31,4907.0,85.2117,85.2632,85.2117,85.2632,4907.0
2018-06-06 14:00:00,99.28,99.32,99.12,99.14,8398.0,85.2374,85.2718,85.1001,85.1172,8398.0
2018-06-06 14:05:00,99.14,99.23,99.13,99.17,7498.0,85.1172,85.1945,85.1086,85.143,7498.0
2018-06-06 14:10:00,99.15,99.24,99.14,99.23,6115.0,85.1258,85.2031,85.1172,85.1945,6115.0
2018-06-06 14:15:00,99.23,99.26,99.19,99.22,6205.0,85.1945,85.2203,85.1602,85.1859,6205.0
2018-06-06 14:20:00,99.24,99.26,98.98,98.99,15595.0,85.2031,85.2203,84.9799,84.9884,15595.0
2018-06-06 14:25:00,98.98,99.09,98.98,99.08,12722.0,84.9799,85.0743,84.9799,85.0657,12722.0
2018-06-06 14:30:00,99.08,99.25,99.07,99.22,16775.0,85.0657,85.2117,85.0571,85.1859,16775.0
2018-06-06 14:35:00,99.22,99.26,99.14,99.26,16108.0,85.1859,85.2203,85.1172,85.2203,16108.0
2018-06-06 14:40:00,99.25,99.4,99.25,99.35,16905.0,85.2117,85.3405,85.2117,85.2975,16905.0
2018-06-06 14:45:00,99.35,99.4,99.32,99.37,13721.0,85.2975,85.3405,85.2718,85.3147,13721.0
2018-06-06 14:50:00,99.37,99.42,99.36,99.39,68373.0,85.3147,85.3576,85.3061,85.3319,68373.0
2018-06-06 14:55:00,99.4,99.54,99.38,99.54,15300.0,85.3405,85.4607,85.3233,85.4607,15300.0
2018-06-06 15:00:00,99.54,99.62,99.52,99.6,13114.0,85.4607,85.5293,85.4435,85.5122,13114.0
2018-06-06 15:05:00,99.61,99.77,99.61,99.71,36585.0,85.5208,85.6581,85.5208,85.6066,36585.0
2018-06-06 15:10:00,99.68,99.76,99.59,99.72,16186.0,85.5809,85.6495,85.5036,85.6152,16186.0
2018-06-06 15:15:00,99.73,99.76,99.68,99.7,12700.0,85.6238,85.6495,85.5809,85.598,12700.0
2018-06-06 15:20:00,99.7,99.78,99.67,99.73,11664.0,85.598,85.6667,85.5723,85.6238,11664.0
2018-06-06 15:25:00,99.75,99.82,99.74,99.79,11737.0,85.6409,85.701,85.6324,85.6753,11737.0
2018-06-06 15:30:00,99.81,99.86,99.74,99.77,11618.0,85.6925,85.7354,85.6324,85.6581,11618.0
2018-06-06 15:35:00,99.76,99.82,99.73,99.79,19470.0,85.6495,85.701,85.6238,85.6753,19470.0
2018-06-06 15:40:00,99.78,99.8,99.72,99.78,12120.0,85.6667,85.6839,85.6152,85.6667,12120.0
2018-06-06 15:45:00,99.79,99.9,99.77,99.89,28423.0,85.6753,85.7697,85.6581,85.7611,28423.0
2018-06-06 15:50:00,99.9,100.38,99.9,100.35,58927.0,85.7697,86.1818,85.7697,86.1561,58927.0
2018-06-06 15:55:00,100.34,100.34,100.22,100.34,132691.0,86.1475,86.1475,86.0445,86.1475,132691.0
2018-06-07 09:30:00,100.47,100.99,100.21,100.85,60014.0,86.2591,86.7056,86.0359,86.5854,60014.0
2018-06-07 09:35:00,100.91,101.71,100.71,101.7,107302.0,86.6369,87.3237,86.4652,87.3151,107302.0
2018-06-07 09:40:00,101.58,102.45,101.58,102.34,66793.0,87.2121,87.9591,87.2121,87.8646,66793.0
2018-06-07 09:45:00,102.36,102.89,102.24,102.76,68050.0,87.8818,88.3368,87.7788,88.2252,68050.0
2018-06-07 09:50:00,102.83,103.98,102.81,103.81,80112.0,88.2853,89.2726,88.2681,89.1267,80112.0
2018-06-07 09:55:00,103.77,103.95,103.03,103.11,47113.0,89.0923,89.2469,88.457,88.5257,47113.0
2018-06-07 10:00:00,103.2,103.64,102.94,103.64,34787.0,88.603,88.9807,88.3797,88.9807,34787.0
2018-06-07 10:05:00,103.64,104.2,103.63,103.94,80108.0,88.9807,89.4615,88.9721,89.2383,80108.0
2018-06-07 10:10:00,103.95,104.0,103.44,104.0,39881.0,89.2469,89.2898,88.809,89.2898,39881.0
2018-06-07 10:15:00,104.05,104.13,103.48,103.58,58636.0,89.3327,89.4014,88.8434,88.9292,58636.0
2018-06-07 10:20:00,103.6,103.7,103.11,103.28,33955.0,88.9464,89.0322,88.5257,88.6717,33955.0
2018-06-07 10:25:00,103.31,103.42,103.07,103.14,19103.0,88.6974,88.7918,88.4914,88.5515,19103.0
2018-06-07 10:30:00,103.1,103.1,102.72,102.76,22762.0,88.5171,88.5171,88.1909,88.2252,22762.0
2018-06-07 10:35:00,102.73,103.18,102.62,103.08,30283.0,88.1994,88.5858,88.105,88.4999,30283.0
2018-06-07 10:40:00,103.12,103.48,103.12,103.2,19313.0,88.5343,88.8434,88.5343,88.603,19313.0
2018-06-07 10:45:00,103.16,103.38,102.75,103.32,16809.0,88.5686,88.7575,88.2166,88.706,16809.0
2018-06-07 10:50:00,103.39,103.41,102.98,102.98,16121.0,88.7661,88.7833,88.4141,88.4141,16121.0
2018-06-07 10:55:00,103.04,103.22,102.81,102.85,13495.0,88.4656,88.6201,88.2681,88.3025,13495.0
2018-06-07 11:00:00,102.88,102.92,102.63,102.89,20132.0,88.3282,88.3626,88.1136,88.3368,20132.0
2018-06-07 11:05:00,102.88,102.92,102.42,102.51,17518.0,88.3282,88.3626,87.9333,88.0106,17518.0
2018-06-07 11:10:00,102.57,102.59,102.32,102.38,15262.0,88.0621,88.0792,87.8474,87.899,15262.0
2018-06-07 11:15:00,102.39,102.61,102.32,102.61,20453.0,87.9075,88.0964,87.8474,88.0964,20453.0
2018-06-07 11:20:00,102.58,102.82,102.56,102.77,14029.0,88.0707,88.2767,88.0535,88.2338,14029.0
2018-06-07 11:25:00,102.78,102.86,102.47,102.51,9383.0,88.2424,88.3111,87.9762,88.0106,9383.0
2018-06-07 11:30:00,102.56,102.61,102.14,102.15,12312.0,88.0535,88.0964,87.6929,87.7015,12312.0
2018-06-07 11:35:00,102.14,102.25,102.02,102.25,13663.0,87.6929,87.7873,87.5899,87.7873,13663.0
2018-06-07 11:40:00,102.3,102.34,102.17,102.19,10200.0,87.8303,87.8646,87.7187,87.7358,10200.0
2018-06-07 11:45:00,102.17,102.2,101.94,101.97,14623.0,87.7187,87.7444,87.5212,87.5469,14623.0
2018-06-07 11:50:00,101.99,102.07,101.82,102.03,8781.0,87.5641,87.6328,87.4182,87.5985,8781.0
2018-06-07 11:55:00,102.02,102.13,101.98,102.01,9600.0,87.5899,87.6843,87.5555,87.5813,9600.0
2018-06-07 12:00:00,102.06,102.1,102.0,102.05,5851.0,87.6242,87.6586,87.5727,87.6156,5851.0
2018-06-07 12:05:00,102.06,102.1,101.83,101.87,7100.0,87.6242,87.6586,87.4267,87.4611,7100.0
2018-06-07 12:10:00,101.86,102.07,101.86,102.05,8429.0,87.4525,87.6328,87.4525,87.6156,8429.0
2018-06-07 12:15:00,102.05,102.06,101.88,101.91,6644.0,87.6156,87.6242,87.4697,87.4954,6644.0
2018-06-07 12:20:00,101.91,102.07,101.89,101.93,9831.0,87.4954,87.6328,87.4783,87.5126,9831.0
2018-06-07 12:25:00,102.02,102.05,101.89,101.93,10702.0,87.5899,87.6156,87.4783,87.5126,10702.0
2018-06-07 12:30:00,101.92,101.93,101.55,101.76,16412.0,87.504,87.5126,87.1864,87.3666,16412.0
2018-06-07 12:35:00,101.78,101.86,101.73,101.82,8298.0,87.3838,87.4525,87.3409,87.4182,8298.0
2018-06-07 12:40:00,101.8,101.87,101.73,101.75,7299.0,87.401,87.4611,87.3409,87.3581,7299.0
2018-06-07 12:45:00,101.79,101.83,101.56,101.65,11159.0,87.3924,87.4267,87.1949,87.2722,11159.0
2018-06-07 12:50:00,101.65,101.74,101.6,101.63,7879.0,87.2722,87.3495,87.2293,87.255,7879.0
2018-06-07 12:55:00,101.7,101.74,101.58,101.74,5834.0,87.3151,87.3495,87.2121,87.3495,5834.0
2018-06-07 13:00:00,101.72,101.87,101.71,101.8,7353.0,87.3323,87.4611,87.3237,87.401,7353.0
2018-06-07 13:05:00,101.77,101.84,101.74,101.74,7088.0,87.3752,87.4353,87.3495,87.3495,7088.0
2018-06-07 13:10:00,101.71,101.79,101.68,101.7,5217.0,87.3237,87.3924,87.298,87.3151,5217.0
2018-06-07 13:15:00,101.72,101.77,101.61,101.72,10385.0,87.3323,87.3752,87.2379,87.3323,10385.0
2018-06-07 13:20:00,101.74,101.85,101.7,101.81,5459.0,87.3495,87.4439,87.3151,87.4096,5459.0
2018-06-07 13:25:00,101.81,101.85,101.77,101.83,6340.0,87.4096,87.4439,87.3752,87.4267,6340.0
2018-06-07 13:30:00,101.85,101.88,101.73,101.81,7663.0,87.4439,87.4697,87.3409,87.4096,7663.0
2018-06-07 13:35:00,101.8,101.86,101.59,101.62,13429.0,87.401,87.4525,87.2207,87.2464,13429.0
2018-06-07 13:40:00,101.57,101.72,101.54,101.62,7142.0,87.2035,87.3323,87.1778,87.2464,7142.0
2018-06-07 13:45:00,101.61,101.78,101.59,101.78,7668.0,87.2379,87.3838,87.2207,87.3838,7668.0
2018-06-07 13:50:00,101.78,101.89,101.74,101.86,11121.0,87.3838,87.4783,87.3495,87.4525,11121.0
2018-06-07 13:55:00,101.87,101.96,101.85,101.96,6150.0,87.4611,87.5384,87.4439,87.5384,6150.0
2018-06-07 14:00:00,101.94,102.18,101.89,102.04,15209.0,87.5212,87.7272,87.4783,87.607,15209.0
2018-06-07 14:05:00,102.02,102.05,101.84,101.84,8620.0,87.5899,87.6156,87.4353,87.4353,8620.0
2018-06-07 14:10:00,101.84,102.19,101.84,102.08,19373.0,87.4353,87.7358,87.4353,87.6414,19373.0
2018-06-07 14:15:00,102.1,102.12,101.95,102.04,10450.0,87.6586,87.6757,87.5298,87.607,10450.0
2018-06-07 14:20:00,102.03,102.1,101.94,102.1,10264.0,87.5985,87.6586,87.5212,87.6586,10264.0
2018-06-07 14:25:00,102.12,102.13,101.96,102.01,10028.0,87.6757,87.6843,87.5384,87.5813,10028.0
2018-06-07 14:30:00,102.04,102.11,102.01,102.07,10071.0,87.607,87.6671,87.5813,87.6328,10071.0
2018-06-07 14:35:00,102.07,102.16,102.05,102.11,7211.0,87.6328,87.7101,87.6156,87.6671,7211.0
2018-06-07 14:40:00,102.12,102.27,102.06,102.21,12309.0,87.6757,87.8045,87.6242,87.753,12309.0
2018-06-07 14:45:00,102.21,102.3,102.18,102.27,12304.0,87.753,87.8303,87.7272,87.8045,12304.0
2018-06-07 14:50:00,102.3,102.41,102.3,102.35,7956.0,87.8303,87.9247,87.8303,87.8732,7956.0
2018-06-07 14:55:00,102.36,102.41,102.29,102.39,13500.0,87.8818,87.9247,87.8217,87.9075,13500.0
2018-06-07 15:00:00,102.38,102.4,102.27,102.35,17466.0,87.899,87.9161,87.8045,87.8732,17466.0
2018-06-07 15:05:00,102.36,102.39,102.22,102.23,16705.0,87.8818,87.9075,87.7616,87.7702,16705.0
2018-06-07 15:10:00,102.23,102.34,102.19,102.28,14350.0,87.7702,87.8646,87.7358,87.8131,14350.0
2018-06-07 15:15:00,102.29,102.35,102.25,102.3,14752.0,87.8217,87.8732,87.7873,87.8303,14752.0
2018-06-07 15:20:00,102.29,102.42,102.24,102.36,22196.0,87.8217,87.9333,87.7788,87.8818,22196.0
2018-06-07 15:25:00,102.38,102.56,102.37,102.55,26191.0,87.899,88.0535,87.8904,88.0449,26191.0
2018-06-07 15:30:00,102.57,102.7,102.5,102.57,28342.0,88.0621,88.1737,88.002,88.0621,28342.0
2018-06-07 15:35:00,102.56,102.72,102.54,102.63,23650.0,88.0535,88.1909,88.0363,88.1136,23650.0
2018-06-07 15:40:00,102.65,102.85,102.63,102.75,43258.0,88.1308,88.3025,88.1136,88.2166,43258.0
2018-06-07 15:45:00,102.74,102.86,102.7,102.72,38332.0,88.208,88.3111,88.1737,88.1909,38332.0
2018-06-07 15:50:00,102.73,102.77,102.55,102.64,63292.0,88.1994,88.2338,88.0449,88.1222,63292.0
2018-06-07 15:55:00,102.64,102.68,102.49,102.5,130442.0,88.1222,88.1565,87.9934,88.002,130442.0
2018-06-08 09:30:00,99.07,100.35,98.6,99.66,230888.0,85.0571,86.1561,84.6536,85.5637,230888.0
2018-06-08 09:35:00,99.7,99.95,99.38,99.8,77808.0,85.598,85.8127,85.3233,85.6839,77808.0
2018-06-08 09:40:00,99.71,100.0,99.45,100.0,33493.0,85.6066,85.8556,85.3834,85.8556,33493.0
2018-06-08 09:45:00,100.0,100.17,99.67,99.84,43316.0,85.8556,86.0015,85.5723,85.7182,43316.0
2018-06-08 09:50:00,99.86,100.01,99.71,99.9,49063.0,85.7354,85.8642,85.6066,85.7697,49063.0
2018-06-08 09:55:00,99.89,99.93,99.19,99.72,50928.0,85.7611,85.7955,85.1602,85.6152,50928.0
2018-06-08 10:00:00,99.73,100.22,99.58,100.13,139577.0,85.6238,86.0445,85.495,85.9672,139577.0
2018-06-08 10:05:00,100.14,100.32,99.94,100.08,41953.0,85.9758,86.1303,85.8041,85.9243,41953.0
2018-06-08 10:10:00,100.05,100.09,99.66,99.66,49800.0,85.8985,85.9329,85.5637,85.5637,49800.0
2018-06-08 10:15:00,99.66,99.77,99.56,99.61,58205.0,85.5637,85.6581,85.4778,85.5208,58205.0
2018-06-08 10:20:00,99.57,99.77,99.45,99.51,30180.0,85.4864,85.6581,85.3834,85.4349,30180.0
2018-06-08 10:25:00,99.53,99.58,99.19,99.28,42894.0,85.4521,85.495,85.1602,85.2374,42894.0
2018-06-08 10:30:00,99.28,99.31,98.92,98.97,53349.0,85.2374,85.2632,84.9283,84.9713,53349.0
2018-06-08 10:35:00,98.98,99.38,98.98,99.27,45018.0,84.9799,85.3233,84.9799,85.2288,45018.0
2018-06-08 10:40:00,99.24,99.27,99.02,99.1,28122.0,85.2031,85.2288,85.0142,85.0829,28122.0
2018-06-08 10:45:00,99.13,99.32,99.05,99.23,22850.0,85.1086,85.2718,85.04,85.1945,22850.0
2018-06-08 10:50:00,99.21,99.23,99.0,99.13,17020.0,85.1773,85.1945,84.997,85.1086,17020.0
2018-06-08 10:55:00,99.13,99.18,98.83,98.83,16870.0,85.1086,85.1516,84.8511,84.8511,16870.0
2018-06-08 11:00:00,98.84,98.84,98.64,98.66,32911.0,84.8597,84.8597,84.688,84.7051,32911.0
2018-06-08 11:05:00,98.66,98.66,98.4,98.44,27331.0,84.7051,84.7051,84.4819,84.5162,27331.0
2018-06-08 11:10:00,98.42,98.6,98.4,98.49,36311.0,84.4991,84.6536,84.4819,84.5592,36311.0
2018-06-08 11:15:00,98.46,98.46,98.23,98.44,21210.0,84.5334,84.5334,84.3359,84.5162,21210.0
2018-06-08 11:20:00,98.44,98.47,98.27,98.36,16897.0,84.5162,84.542,84.3703,84.4476,16897.0
2018-06-08 11:25:00,98.37,98.4,98.23,98.25,16098.0,84.4561,84.4819,84.3359,84.3531,16098.0
2018-06-08 11:30:00,98.28,98.42,98.18,98.42,24972.0,84.3789,84.4991,84.293,84.4991,24972.0
2018-06-08 11:35:00,98.43,98.68,98.31,98.67,13633.0,84.5077,84.7223,84.4046,84.7137,13633.0
2018-06-08 11:40:00,98.64,98.75,98.52,98.62,21043.0,84.688,84.7824,84.5849,84.6708,21043.0
2018-06-08 11:45:00,98.65,98.65,98.34,98.38,19293.0,84.6965,84.6965,84.4304,84.4647,19293.0
2018-06-08 11:50:00,98.31,98.59,98.31,98.53,18374.0,84.4046,84.645,84.4046,84.5935,18374.0
2018-06-08 11:55:00,98.53,98.6,98.45,98.56,18875.0,84.5935,84.6536,84.5248,84.6193,18875.0
2018-06-08 12:00:00,98.57,98.73,98.57,98.73,14597.0,84.6279,84.7652,84.6279,84.7652,14597.0
2018-06-08 12:05:00,98.71,98.75,98.68,98.7,10333.0,84.7481,84.7824,84.7223,84.7395,10333.0
2018-06-08 12:10:00,98.7,99.2,98.7,99.2,25106.0,84.7395,85.1687,84.7395,85.1687,25106.0
2018-06-08 12:15:00,99.15,99.55,99.14,99.22,25153.0,85.1258,85.4692,85.1172,85.1859,25153.0
2018-06-08 12:20:00,99.24,99.56,99.24,99.55,26674.0,85.2031,85.4778,85.2031,85.4692,26674.0
2018-06-08 12:25:00,99.56,99.61,99.46,99.59,14476.0,85.4778,85.5208,85.392,85.5036,14476.0
2018-06-08 12:30:00,99.59,99.66,99.51,99.56,11275.0,85.5036,85.5637,85.4349,85.4778,11275.0
2018-06-08 12:35:00,99.55,99.67,99.49,99.6,20984.0,85.4692,85.5723,85.4177,85.5122,20984.0
2018-06-08 12:40:00,99.59,99.69,99.57,99.67,14517.0,85.5036,85.5894,85.4864,85.5723,14517.0
2018-06-08 12:45:00,99.65,99.7,99.61,99.62,20420.0,85.5551,85.598,85.5208,85.5293,20420.0
2018-06-08 12:50:00,99.62,99.64,99.53,99.6,17199.0,85.5293,85.5465,85.4521,85.5122,17199.0
2018-06-08 12:55:00,99.62,99.64,99.52,99.54,12437.0,85.5293,85.5465,85.4435,85.4607,12437.0
2018-06-08 13:00:00,99.55,99.61,99.5,99.6,16270.0,85.4692,85.5208,85.4263,85.5122,16270.0
2018-06-08 13:05:00,99.59,99.63,99.57,99.63,7546.0,85.5036,85.5379,85.4864,85.5379,7546.0
2018-06-08 13:10:00,99.62,99.69,99.6,99.68,6185.0,85.5293,85.5894,85.5122,85.5809,6185.0
2018-06-08 13:15:00,99.67,99.78,99.67,99.75,11736.0,85.5723,85.6667,85.5723,85.6409,11736.0
2018-06-08 13:20:00,99.76,99.76,99.63,99.63,11733.0,85.6495,85.6495,85.5379,85.5379,11733.0
2018-06-08 13:25:00,99.65,99.72,99.59,99.59,18731.0,85.5551,85.6152,85.5036,85.5036,18731.0
2018-06-08 13:30:00,99.59,99.63,99.58,99.63,6907.0,85.5036,85.5379,85.495,85.5379,6907.0
2018-06-08 13:35:00,99.64,99.65,99.6,99.65,8699.0,85.5465,85.5551,85.5122,85.5551,8699.0
2018-06-08 13:40:00,99.64,99.7,99.63,99.7,11053.0,85.5465,85.598,85.5379,85.598,11053.0
2018-06-08 13:45:00,99.68,99.68,99.57,99.57,9953.0,85.5809,85.5809,85.4864,85.4864,9953.0
2018-06-08 13:50:00,99.57,99.71,99.42,99.7,54305.0,85.4864,85.6066,85.3576,85.598,54305.0
2018-06-08 13:55:00,99.7,99.77,99.63,99.75,11566.0,85.598,85.6581,85.5379,85.6409,11566.0
2018-06-08 14:00:00,99.77,99.77,99.7,99.72,13417.0,85.6581,85.6581,85.598,85.6152,13417.0
2018-06-08 14:05:00,99.72,99.93,99.72,99.92,16919.0,85.6152,85.7955,85.6152,85.7869,16919.0
2018-06-08 14:10:00,99.93,100.0,99.86,100.0,10556.0,85.7955,85.8556,85.7354,85.8556,10556.0
2018-06-08 14:15:00,100.0,100.06,99.98,99.98,15165.0,85.8556,85.9071,85.8384,85.8384,15165.0
2018-06-08 14:20:00,99.96,99.96,99.79,99.79,16458.0,85.8212,85.8212,85.6753,85.6753,16458.0
2018-06-08 14:25:00,99.81,99.81,99.58,99.58,43867.0,85.6925,85.6925,85.495,85.495,43867.0
2018-06-08 14:30:00,99.59,99.66,99.59,99.65,8780.0,85.5036,85.5637,85.5036,85.5551,8780.0
2018-06-08 14:35:00,99.64,99.72,99.52,99.59,12859.0,85.5465,85.6152,85.4435,85.5036,12859.0
2018-06-08 14:40:00,99.58,99.68,99.58,99.67,9742.0,85.495,85.5809,85.495,85.5723,9742.0
2018-06-08 14:45:00,99.69,99.7,99.67,99.69,4818.0,85.5894,85.598,85.5723,85.5894,4818.0
2018-06-08 14:50:00,99.67,99.68,99.64,99.64,7446.0,85.5723,85.5809,85.5465,85.5465,7446.0
2018-06-08 14:55:00,99.65,99.69,99.62,99.69,10655.0,85.5551,85.5894,85.5293,85.5894,10655.0
2018-06-08 15:00:00,99.67,99.75,99.64,99.68,17944.0,85.5723,85.6409,85.5465,85.5809,17944.0
2018-06-08 15:05:00,99.69,99.73,99.66,99.66,14308.0,85.5894,85.6238,85.5637,85.5637,14308.0
2018-06-08 15:10:00,99.69,99.7,99.59,99.62,14756.0,85.5894,85.598,85.5036,85.5293,14756.0
2018-06-08 15:15:00,99.63,99.68,99.59,99.59,10381.0,85.5379,85.5809,85.5036,85.5036,10381.0
2018-06-08 15:20:00,99.6,99.64,99.59,99.64,11113.0,85.5122,85.5465,85.5036,85.5465,11113.0
2018-06-08 15:25:00,99.61,99.65,99.58,99.62,12588.0,85.5208,85.5551,85.495,85.5293,12588.0
2018-06-08 15:30:00,99.62,99.76,99.62,99.74,23173.0,85.5293,85.6495,85.5293,85.6324,23173.0
2018-06-08 15:35:00,99.76,100.08,99.74,99.88,46557.0,85.6495,85.9243,85.6324,85.7526,46557.0
2018-06-08 15:40:00,99.86,99.88,99.8,99.81,22619.0,85.7354,85.7526,85.6839,85.6925,22619.0
2018-06-08 15:45:00,99.85,99.86,99.77,99.82,29755.0,85.7268,85.7354,85.6581,85.701,29755.0
2018-06-08 15:50:00,99.83,99.95,99.81,99.95,50054.0,85.7096,85.8127,85.6925,85.8127,50054.0
2018-06-08 15:55:00,99.94,99.99,99.79,99.8,105951.0,85.8041,85.847,85.6753,85.6839,105951.0
2018-06-11 09:30:00,99.81,100.21,99.51,100.17,32546.0,85.6925,86.0359,85.4349,86.0015,32546.0
2018-06-11 09:35:00,100.21,100.26,99.52,99.72,32688.0,86.0359,86.0788,85.4435,85.6152,32688.0
2018-06-11 09:40:00,99.71,99.95,99.5,99.68,16125.0,85.6066,85.8127,85.4263,85.5809,16125.0
2018-06-11 09:45:00,99.69,99.91,99.66,99.73,23190.0,85.5894,85.7783,85.5637,85.6238,23190.0
2018-06-11 09:50:00,99.69,100.03,99.69,99.99,17191.0,85.5894,85.8813,85.5894,85.847,17191.0
2018-06-11 09:55:00,100.03,100.14,99.75,99.84,12998.0,85.8813,85.9758,85.6409,85.7182,12998.0
2018-06-11 10:00:00,99.9,99.94,99.71,99.81,9434.0,85.7697,85.8041,85.6066,85.6925,9434.0
2018-06-11 10:05:00,99.84,99.88,99.78,99.8,6434.0,85.7182,85.7526,85.6667,85.6839,6434.0
2018-06-11 10:10:00,99.85,99.89,99.78,99.82,6358.0,85.7268,85.7611,85.6667,85.701,6358.0
2018-06-11 10:15:00,99.78,99.86,99.72,99.85,12749.0,85.6667,85.7354,85.6152,85.7268,12749.0
2018-06-11 10:20:00,99.84,99.84,99.75,99.81,4575.0,85.7182,85.7182,85.6409,85.6925,4575.0
2018-06-11 10:25:00,99.79,99.82,99.67,99.67,9350.0,85.6753,85.701,85.5723,85.5723,9350.0
2018-06-11 10:30:00,99.69,99.7,99.56,99.63,9736.0,85.5894,85.598,85.4778,85.5379,9736.0
2018-06-11 10:35:00,99.6,99.76,99.6,99.69,6751.0,85.5122,85.6495,85.5122,85.5894,6751.0
2018-06-11 10:40:00,99.63,99.65,99.32,99.33,15900.0,85.5379,85.5551,85.2718,85.2804,15900.0
2018-06-11 10:45:00,99.34,99.38,99.16,99.22,17797.0,85.2889,85.3233,85.1344,85.1859,17797.0
2018-06-11 10:50:00,99.22,99.37,99.18,99.27,8416.0,85.1859,85.3147,85.1516,85.2288,8416.0
2018-06-11 10:55:00,99.33,99.34,99.27,99.33,6418.0,85.2804,85.2889,85.2288,85.2804,6418.0
2018-06-11 11:00:00,99.34,99.35,99.19,99.24,6384.0,85.2889,85.2975,85.1602,85.2031,6384.0
2018-06-11 11:05:00,99.24,99.35,99.24,99.35,5501.0,85.2031,85.2975,85.2031,85.2975,5501.0
2018-06-11 11:10:00,99.33,99.34,99.2,99.23,12719.0,85.2804,85.2889,85.1687,85.1945,12719.0
2018-06-11 11:15:00,99.24,99.27,99.2,99.24,7834.0,85.2031,85.2288,85.1687,85.2031,7834.0
2018-06-11 11:20:00,99.25,99.29,99.22,99.27,6946.0,85.2117,85.246,85.1859,85.2288,6946.0
2018-06-11 11:25:00,99.25,99.28,99.22,99.25,8981.0,85.2117,85.2374,85.1859,85.2117,8981.0
2018-06-11 11:30:00,99.2,99.23,99.18,99.22,6239.0,85.1687,85.1945,85.1516,85.1859,6239.0
2018-06-11 11:35:00,99.22,99.26,99.11,99.21,14753.0,85.1859,85.2203,85.0915,85.1773,14753.0
2018-06-11 11:40:00,99.26,99.36,99.24,99.33,7999.0,85.2203,85.3061,85.2031,85.2804,7999.0
2018-06-11 11:45:00,99.33,99.37,99.28,99.37,16449.0,85.2804,85.3147,85.2374,85.3147,16449.0
2018-06-11 11:50:00,99.37,99.38,99.3,99.32,11222.0,85.3147,85.3233,85.2546,85.2718,11222.0
2018-06-11 11:55:00,99.35,99.49,99.32,99.44,12764.0,85.2975,85.4177,85.2718,85.3748,12764.0
2018-06-11 12:00:00,99.43,99.53,99.39,99.45,5008.0,85.3662,85.4521,85.3319,85.3834,5008.0
2018-06-11 12:05:00,99.47,99.57,99.47,99.54,15455.0,85.4006,85.4864,85.4006,85.4607,15455.0
2018-06-11 12:10:00,99.54,99.56,99.5,99.52,4343.0,85.4607,85.4778,85.4263,85.4435,4343.0
2018-06-11 12:15:00,99.51,99.59,99.49,99.59,7872.0,85.4349,85.5036,85.4177,85.5036,7872.0
2018-06-11 12:20:00,99.59,99.59,99.54,99.54,5195.0,85.5036,85.5036,85.4607,85.4607,5195.0
2018-06-11 12:25:00,99.55,99.56,99.49,99.55,8332.0,85.4692,85.4778,85.4177,85.4692,8332.0
2018-06-11 12:30:00,99.55,99.61,99.49,99.56,8625.0,85.4692,85.5208,85.4177,85.4778,8625.0
2018-06-11 12:35:00,99.56,99.73,99.55,99.69,6768.0,85.4778,85.6238,85.4692,85.5894,6768.0
2018-06-11 12:40:00,99.69,99.71,99.63,99.63,3865.0,85.5894,85.6066,85.5379,85.5379,3865.0
2018-06-11 12:45:00,99.63,99.7,99.63,99.66,3700.0,85.5379,85.598,85.5379,85.5637,3700.0
2018-06-11 12:50:00,99.66,99.67,99.6,99.66,8749.0,85.5637,85.5723,85.5122,85.5637,8749.0
2018-06-11 12:55:00,99.66,99.67,99.6,99.61,8207.0,85.5637,85.5723,85.5122,85.5208,8207.0
2018-06-11 13:00:00,99.61,99.62,99.55,99.55,5500.0,85.5208,85.5293,85.4692,85.4692,5500.0
2018-06-11 13:05:00,99.55,99.61,99.53,99.61,4415.0,85.4692,85.5208,85.4521,85.5208,4415.0
2018-06-11 13:10:00,99.61,99.65,99.6,99.64,4073.0,85.5208,85.5551,85.5122,85.5465,4073.0
2018-06-11 13:15:00,99.64,99.65,99.52,99.54,3957.0,85.5465,85.5551,85.4435,85.4607,3957.0
2018-06-11 13:20:00,99.53,99.54,99.47,99.48,2900.0,85.4521,85.4607,85.4006,85.4091,2900.0
2018-06-11 13:25:00,99.48,99.53,99.48,99.53,3477.0,85.4091,85.4521,85.4091,85.4521,3477.0
2018-06-11 13:30:00,99.49,99.52,99.48,99.51,2829.0,85.4177,85.4435,85.4091,85.4349,2829.0
2018-06-11 13:35:00,99.5,99.51,99.47,99.5,4072.0,85.4263,85.4349,85.4006,85.4263,4072.0
2018-06-11 13:40:00,99.5,99.54,99.45,99.46,4400.0,85.4263,85.4607,85.3834,85.392,4400.0
2018-06-11 13:45:00,99.48,99.52,99.43,99.52,8127.0,85.4091,85.4435,85.3662,85.4435,8127.0
2018-06-11 13:50:00,99.49,99.52,99.43,99.43,9046.0,85.4177,85.4435,85.3662,85.3662,9046.0
2018-06-11 13:55:00,99.42,99.51,99.42,99.48,4824.0,85.3576,85.4349,85.3576,85.4091,4824.0
2018-06-11 14:00:00,99.48,99.49,99.45,99.47,4805.0,85.4091,85.4177,85.3834,85.4006,4805.0
2018-06-11 14:05:00,99.47,99.53,99.47,99.5,5649.0,85.4006,85.4521,85.4006,85.4263,5649.0
2018-06-11 14:10:00,99.51,99.6,99.5,99.53,6545.0,85.4349,85.5122,85.4263,85.4521,6545.0
2018-06-11 14:15:00,99.54,99.59,99.5,99.57,3405.0,85.4607,85.5036,85.4263,85.4864,3405.0
2018-06-11 14:20:00,99.57,99.68,99.57,99.68,7221.0,85.4864,85.5809,85.4864,85.5809,7221.0
2018-06-11 14:25:00,99.71,99.71,99.63,99.7,7308.0,85.6066,85.6066,85.5379,85.598,7308.0
2018-06-11 14:30:00,99.7,99.78,99.7,99.75,5500.0,85.598,85.6667,85.598,85.6409,5500.0
2018-06-11 14:35:00,99.72,99.76,99.71,99.74,4100.0,85.6152,85.6495,85.6066,85.6324,4100.0
2018-06-11 14:40:00,99.76,99.86,99.74,99.85,5418.0,85.6495,85.7354,85.6324,85.7268,5418.0
2018-06-11 14:45:00,99.84,99.86,99.78,99.84,9794.0,85.7182,85.7354,85.6667,85.7182,9794.0
2018-06-11 14:50:00,99.86,100.06,99.85,99.96,19009.0,85.7354,85.9071,85.7268,85.8212,19009.0
2018-06-11 14:55:00,99.98,100.0,99.92,99.92,2208.0,85.8384,85.8556,85.7869,85.7869,2208.0
2018-06-11 15:00:00,99.93,99.97,99.92,99.95,6391.0,85.7955,85.8298,85.7869,85.8127,6391.0
2018-06-11 15:05:00,99.97,99.97,99.91,99.96,5299.0,85.8298,85.8298,85.7783,85.8212,5299.0
2018-06-11 15:10:00,99.93,99.96,99.91,99.95,4575.0,85.7955,85.8212,85.7783,85.8127,4575.0
2018-06-11 15:15:00,99.92,99.93,99.87,99.9,10405.0,85.7869,85.7955,85.744,85.7697,10405.0
2018-06-11 15:20:00,99.9,100.02,99.9,99.93,10853.0,85.7697,85.8728,85.7697,85.7955,10853.0
2018-06-11 15:25:00,99.93,99.97,99.91,99.95,7860.0,85.7955,85.8298,85.7783,85.8127,7860.0
2018-06-11 15:30:00,99.96,99.98,99.92,99.96,14107.0,85.8212,85.8384,85.7869,85.8212,14107.0
2018-06-11 15:35:00,99.96,99.97,99.86,99.86,7659.0,85.8212,85.8298,85.7354,85.7354,7659.0
2018-06-11 15:40:00,99.86,99.86,99.79,99.8,12063.0,85.7354,85.7354,85.6753,85.6839,12063.0
2018-06-11 15:45:00,99.8,99.86,99.77,99.86,17426.0,85.6839,85.7354,85.6581,85.7354,17426.0
2018-06-11 15:50:00,99.84,99.86,99.66,99.66,27314.0,85.7182,85.7354,85.5637,85.5637,27314.0
2018-06-11 15:55:00,99.67,99.72,99.62,99.68,72589.0,85.5723,85.6152,85.5293,85.5809,72589.0
2018-06-12 09:30:00,99.62,100.4,99.3,100.0,39231.0,85.5293,86.199,85.2546,85.8556,39231.0
2018-06-12 09:35:00,99.99,100.07,99.65,99.91,7693.0,85.847,85.9157,85.5551,85.7783,7693.0
2018-06-12 09:40:00,99.82,100.25,99.74,99.85,23774.0,85.701,86.0702,85.6324,85.7268,23774.0
2018-06-12 09:45:00,99.98,100.11,99.8,99.9,4937.0,85.8384,85.95,85.6839,85.7697,4937.0
2018-06-12 09:50:00,99.88,99.92,99.55,99.59,14696.0,85.7526,85.7869,85.4692,85.5036,14696.0
2018-06-12 09:55:00,99.6,99.64,99.5,99.57,11005.0,85.5122,85.5465,85.4263,85.4864,11005.0
2018-06-12 10:00:00,99.63,100.57,99.63,100.51,45345.0,85.5379,86.345,85.5379,86.2935,45345.0
2018-06-12 10:05:00,100.51,100.59,100.32,100.59,18057.0,86.2935,86.3621,86.1303,86.3621,18057.0
2018-06-12 10:10:00,100.6,100.71,100.5,100.71,19592.0,86.3707,86.4652,86.2849,86.4652,19592.0
2018-06-12 10:15:00,100.7,100.73,100.43,100.62,20753.0,86.4566,86.4823,86.2248,86.3879,20753.0
2018-06-12 10:20:00,100.59,100.72,100.52,100.54,14842.0,86.3621,86.4737,86.302,86.3192,14842.0
2018-06-12 10:25:00,100.52,100.68,100.49,100.56,18320.0,86.302,86.4394,86.2763,86.3364,18320.0
2018-06-12 10:30:00,100.57,100.71,100.55,100.71,11680.0,86.345,86.4652,86.3278,86.4652,11680.0
2018-06-12 10:35:00,100.7,100.82,100.58,100.67,11350.0,86.4566,86.5596,86.3536,86.4308,11350.0
2018-06-12 10:40:00,100.67,100.8,100.56,100.7,38098.0,86.4308,86.5424,86.3364,86.4566,38098.0
2018-06-12 10:45:00,100.73,100.77,100.35,100.4,12388.0,86.4823,86.5167,86.1561,86.199,12388.0
2018-06-12 10:50:00,100.38,100.39,100.28,100.28,5280.0,86.1818,86.1904,86.096,86.096,5280.0
2018-06-12 10:55:00,100.28,100.61,100.16,100.59,14257.0,86.096,86.3793,85.993,86.3621,14257.0
2018-06-12 11:00:00,100.59,100.61,100.49,100.56,13750.0,86.3621,86.3793,86.2763,86.3364,13750.0
2018-06-12 11:05:00,100.54,100.54,100.34,100.42,9421.0,86.3192,86.3192,86.1475,86.2162,9421.0
2018-06-12 11:10:00,100.4,100.43,100.32,100.4,5688.0,86.199,86.2248,86.1303,86.199,5688.0
2018-06-12 11:15:00,100.41,100.48,100.41,100.47,7686.0,86.2076,86.2677,86.2076,86.2591,7686.0
2018-06-12 11:20:00,100.48,100.53,100.46,100.52,6765.0,86.2677,86.3106,86.2505,86.302,6765.0
2018-06-12 11:25:00,100.53,100.61,100.51,100.52,6069.0,86.3106,86.3793,86.2935,86.302,6069.0
2018-06-12 11:30:00,100.53,100.65,100.53,100.54,15072.0,86.3106,86.4136,86.3106,86.3192,15072.0
2018-06-12 11:35:00,100.54,100.59,100.48,100.56,7676.0,86.3192,86.3621,86.2677,86.3364,7676.0
2018-06-12 11:40:00,100.58,100.71,100.51,100.68,13660.0,86.3536,86.4652,86.2935,86.4394,13660.0
2018-06-12 11:45:00,100.72,100.77,100.62,100.72,9449.0,86.4737,86.5167,86.3879,86.4737,9449.0
2018-06-12 11:50:00,100.76,100.93,100.76,100.89,11181.0,86.5081,86.654,86.5081,86.6197,11181.0
2018-06-12 11:55:00,100.88,100.93,100.86,100.93,5200.0,86.6111,86.654,86.5939,86.654,5200.0
2018-06-12 12:00:00,100.95,101.0,100.9,100.91,9120.0,86.6712,86.7141,86.6283,86.6369,9120.0
2018-06-12 12:05:00,100.93,100.98,100.9,100.9,6756.0,86.654,86.697,86.6283,86.6283,6756.0
2018-06-12 12:10:00,100.92,100.92,100.85,100.89,5000.0,86.6455,86.6455,86.5854,86.6197,5000.0
2018-06-12 12:15:00,100.87,100.93,100.86,100.89,6245.0,86.6025,86.654,86.5939,86.6197,6245.0
2018-06-12 12:20:00,100.9,100.96,100.87,100.87,8271.0,86.6283,86.6798,86.6025,86.6025,8271.0
2018-06-12 12:25:00,100.86,100.91,100.85,100.91,5495.0,86.5939,86.6369,86.5854,86.6369,5495.0
2018-06-12 12:30:00,100.88,101.01,100.88,100.93,8056.0,86.6111,86.7227,86.6111,86.654,8056.0
2018-06-12 12:35:00,100.9,100.93,100.89,100.93,6218.0,86.6283,86.654,86.6197,86.654,6218.0
2018-06-12 12:40:00,100.89,100.91,100.86,100.87,5241.0,86.6197,86.6369,86.5939,86.6025,5241.0
2018-06-12 12:45:00,100.87,100.94,100.87,100.9,4559.0,86.6025,86.6626,86.6025,86.6283,4559.0
2018-06-12 12:50:00,100.9,100.97,100.87,100.95,5109.0,86.6283,86.6884,86.6025,86.6712,5109.0
2018-06-12 12:55:00,100.95,100.95,100.85,100.89,3832.0,86.6712,86.6712,86.5854,86.6197,3832.0
2018-06-12 13:00:00,100.9,100.97,100.9,100.95,4332.0,86.6283,86.6884,86.6283,86.6712,4332.0
2018-06-12 13:05:00,100.97,100.99,100.9,100.9,2810.0,86.6884,86.7056,86.6283,86.6283,2810.0
2018-06-12 13:10:00,100.91,100.94,100.86,100.93,8106.0,86.6369,86.6626,86.5939,86.654,8106.0
2018-06-12 13:15:00,100.93,101.01,100.93,100.95,11824.0,86.654,86.7227,86.654,86.6712,11824.0
2018-06-12 13:20:00,100.95,100.99,100.91,100.97,6104.0,86.6712,86.7056,86.6369,86.6884,6104.0
2018-06-12 13:25:00,100.98,101.0,100.95,100.97,8659.0,86.697,86.7141,86.6712,86.6884,8659.0
2018-06-12 13:30:00,100.97,101.06,100.97,101.02,7277.0,86.6884,86.7657,86.6884,86.7313,7277.0
2018-06-12 13:35:00,101.02,101.03,100.87,100.98,6592.0,86.7313,86.7399,86.6025,86.697,6592.0
2018-06-12 13:40:00,100.93,101.01,100.86,101.0,10458.0,86.654,86.7227,86.5939,86.7141,10458.0
2018-06-12 13:45:00,101.01,101.04,100.98,100.98,5335.0,86.7227,86.7485,86.697,86.697,5335.0
2018-06-12 13:50:00,100.99,101.0,100.95,100.97,4786.0,86.7056,86.7141,86.6712,86.6884,4786.0
2018-06-12 13:55:00,100.95,101.13,100.95,101.11,6023.0,86.6712,86.8258,86.6712,86.8086,6023.0
2018-06-12 14:00:00,101.11,101.11,101.05,101.09,6782.0,86.8086,86.8086,86.7571,86.7914,6782.0
2018-06-12 14:05:00,101.09,101.09,101.03,101.03,4834.0,86.7914,86.7914,86.7399,86.7399,4834.0
2018-06-12 14:10:00,101.02,101.07,100.95,101.07,9019.0,86.7313,86.7742,86.6712,86.7742,9019.0
2018-06-12 14:15:00,101.04,101.05,100.99,101.0,5530.0,86.7485,86.7571,86.7056,86.7141,5530.0
2018-06-12 14:20:00,101.0,101.0,100.9,100.9,12690.0,86.7141,86.7141,86.6283,86.6283,12690.0
2018-06-12 14:25:00,100.92,100.96,100.67,100.7,18569.0,86.6455,86.6798,86.4308,86.4566,18569.0
2018-06-12 14:30:00,100.69,100.69,100.56,100.64,6466.0,86.448,86.448,86.3364,86.4051,6466.0
2018-06-12 14:35:00,100.59,100.68,100.59,100.68,8750.0,86.3621,86.4394,86.3621,86.4394,8750.0
2018-06-12 14:40:00,100.66,100.66,100.58,100.62,4100.0,86.4222,86.4222,86.3536,86.3879,4100.0
2018-06-12 14:45:00,100.61,100.61,100.55,100.59,5090.0,86.3793,86.3793,86.3278,86.3621,5090.0
2018-06-12 14:50:00,100.59,100.66,100.57,100.63,11203.0,86.3621,86.4222,86.345,86.3965,11203.0
2018-06-12 14:55:00,100.62,100.62,100.47,100.51,10838.0,86.3879,86.3879,86.2591,86.2935,10838.0
2018-06-12 15:00:00,100.47,100.75,100.44,100.69,20647.0,86.2591,86.4995,86.2334,86.448,20647.0
2018-06-12 15:05:00,100.73,100.74,100.67,100.69,8074.0,86.4823,86.4909,86.4308,86.448,8074.0
2018-06-12 15:10:00,100.65,100.65,100.62,100.63,4753.0,86.4136,86.4136,86.3879,86.3965,4753.0
2018-06-12 15:15:00,100.62,100.71,100.62,100.69,9487.0,86.3879,86.4652,86.3879,86.448,9487.0
2018-06-12 15:20:00,100.66,100.7,100.62,100.67,7894.0,86.4222,86.4566,86.3879,86.4308,7894.0
2018-06-12 15:25:00,100.67,100.72,100.65,100.69,5269.0,86.4308,86.4737,86.4136,86.448,5269.0
2018-06-12 15:30:00,100.7,100.79,100.68,100.76,10350.0,86.4566,86.5338,86.4394,86.5081,10350.0
2018-06-12 15:35:00,100.75,100.76,100.67,100.7,10106.0,86.4995,86.5081,86.4308,86.4566,10106.0
2018-06-12 15:40:00,100.7,100.7,100.63,100.63,7845.0,86.4566,86.4566,86.3965,86.3965,7845.0
2018-06-12 15:45:00,100.63,100.77,100.62,100.71,29421.0,86.3965,86.5167,86.3879,86.4652,29421.0
2018-06-12 15:50:00,100.71,100.85,100.66,100.85,24102.0,86.4652,86.5854,86.4222,86.5854,24102.0
2018-06-12 15:55:00,100.85,100.91,100.8,100.88,56481.0,86.5854,86.6369,86.5424,86.6111,56481.0
2018-06-13 09:30:00,101.1,101.35,100.8,100.8,28340.0,86.8,87.0146,86.5424,86.5424,28340.0
2018-06-13 09:35:00,100.81,101.05,100.73,100.94,3667.0,86.551,86.7571,86.4823,86.6626,3667.0
2018-06-13 09:40:00,100.84,100.86,100.53,100.76,7850.0,86.5768,86.5939,86.3106,86.5081,7850.0
2018-06-13 09:45:00,100.81,100.99,100.69,100.93,6521.0,86.551,86.7056,86.448,86.654,6521.0
2018-06-13 09:50:00,100.9,100.96,100.75,100.86,10160.0,86.6283,86.6798,86.4995,86.5939,10160.0
2018-06-13 09:55:00,100.89,100.98,100.75,100.96,9273.0,86.6197,86.697,86.4995,86.6798,9273.0
2018-06-13 10:00:00,100.97,101.36,100.96,101.27,19724.0,86.6884,87.0232,86.6798,86.946,19724.0
2018-06-13 10:05:00,101.26,101.28,101.13,101.13,9922.0,86.9374,86.9545,86.8258,86.8258,9922.0
2018-06-13 10:10:00,101.12,101.45,101.12,101.43,12361.0,86.8172,87.1005,86.8172,87.0833,12361.0
2018-06-13 10:15:00,101.51,101.54,101.45,101.46,7503.0,87.152,87.1778,87.1005,87.1091,7503.0
2018-06-13 10:20:00,101.45,101.49,101.42,101.48,4770.0,87.1005,87.1348,87.0747,87.1263,4770.0
2018-06-13 10:25:00,101.47,101.57,101.44,101.57,9516.0,87.1177,87.2035,87.0919,87.2035,9516.0
2018-06-13 10:30:00,101.58,101.63,101.46,101.54,10198.0,87.2121,87.255,87.1091,87.1778,10198.0
2018-06-13 10:35:00,101.54,101.54,101.33,101.38,7066.0,87.1778,87.1778,86.9975,87.0404,7066.0
2018-06-13 10:40:00,101.34,101.41,101.31,101.37,3800.0,87.0061,87.0662,86.9803,87.0318,3800.0
2018-06-13 10:45:00,101.34,101.48,101.34,101.45,2300.0,87.0061,87.1263,87.0061,87.1005,2300.0
2018-06-13 10:50:00,101.42,101.51,101.41,101.41,5203.0,87.0747,87.152,87.0662,87.0662,5203.0
2018-06-13 10:55:00,101.39,101.49,101.35,101.4,3400.0,87.049,87.1348,87.0146,87.0576,3400.0
2018-06-13 11:00:00,101.41,101.61,101.41,101.49,9908.0,87.0662,87.2379,87.0662,87.1348,9908.0
2018-06-13 11:05:00,101.55,101.57,101.43,101.51,3400.0,87.1864,87.2035,87.0833,87.152,3400.0
2018-06-13 11:10:00,101.55,101.55,101.37,101.4,4900.0,87.1864,87.1864,87.0318,87.0576,4900.0
2018-06-13 11:15:00,101.4,101.52,101.4,101.44,5074.0,87.0576,87.1606,87.0576,87.0919,5074.0
2018-06-13 11:20:00,101.44,101.5,101.36,101.5,3917.0,87.0919,87.1434,87.0232,87.1434,3917.0
2018-06-13 11:25:00,101.5,101.53,101.45,101.47,5452.0,87.1434,87.1692,87.1005,87.1177,5452.0
2018-06-13 11:30:00,101.46,101.52,101.42,101.47,8100.0,87.1091,87.1606,87.0747,87.1177,8100.0
2018-06-13 11:35:00,101.48,101.49,101.34,101.34,1547.0,87.1263,87.1348,87.0061,87.0061,1547.0
2018-06-13 11:40:00,101.35,101.37,101.3,101.3,1540.0,87.0146,87.0318,86.9717,86.9717,1540.0
2018-06-13 11:45:00,101.33,101.35,101.28,101.34,2850.0,86.9975,87.0146,86.9545,87.0061,2850.0
2018-06-13 11:50:00,101.32,101.35,101.29,101.35,5676.0,86.9889,87.0146,86.9631,87.0146,5676.0
2018-06-13 11:55:00,101.36,101.37,101.31,101.35,4897.0,87.0232,87.0318,86.9803,87.0146,4897.0
2018-06-13 12:00:00,101.34,101.37,101.27,101.27,2466.0,87.0061,87.0318,86.946,86.946,2466.0
2018-06-13 12:05:00,101.28,101.28,101.18,101.23,4978.0,86.9545,86.9545,86.8687,86.9116,4978.0
2018-06-13 12:10:00,101.22,101.23,101.18,101.18,1450.0,86.903,86.9116,86.8687,86.8687,1450.0
2018-06-13 12:15:00,101.19,101.19,101.05,101.05,3302.0,86.8773,86.8773,86.7571,86.7571,3302.0
2018-06-13 12:20:00,101.07,101.1,101.0,101.1,4934.0,86.7742,86.8,86.7141,86.8,4934.0
2018-06-13 12:25:00,101.12,101.17,101.09,101.09,2900.0,86.8172,86.8601,86.7914,86.7914,2900.0
2018-06-13 12:30:00,101.09,101.12,101.08,101.09,1800.0,86.7914,86.8172,86.7828,86.7914,1800.0
2018-06-13 12:35:00,101.09,101.1,101.01,101.02,4120.0,86.7914,86.8,86.7227,86.7313,4120.0
2018-06-13 12:40:00,101.02,101.09,101.01,101.08,3200.0,86.7313,86.7914,86.7227,86.7828,3200.0
2018-06-13 12:45:00,101.08,101.12,101.07,101.1,1317.0,86.7828,86.8172,86.7742,86.8,1317.0
2018-06-13 12:50:00,101.08,101.12,101.08,101.09,1700.0,86.7828,86.8172,86.7828,86.7914,1700.0
2018-06-13 12:55:00,101.1,101.19,101.1,101.15,3943.0,86.8,86.8773,86.8,86.8429,3943.0
2018-06-13 13:00:00,101.13,101.15,101.05,101.1,4950.0,86.8258,86.8429,86.7571,86.8,4950.0
2018-06-13 13:05:00,101.08,101.09,100.95,100.95,2400.0,86.7828,86.7914,86.6712,86.6712,2400.0
2018-06-13 13:10:00,100.97,101.01,100.95,100.98,1900.0,86.6884,86.7227,86.6712,86.697,1900.0
2018-06-13 13:15:00,100.99,101.11,100.99,101.11,5079.0,86.7056,86.8086,86.7056,86.8086,5079.0
2018-06-13 13:20:00,101.09,101.15,101.08,101.11,2547.0,86.7914,86.8429,86.7828,86.8086,2547.0
2018-06-13 13:25:00,101.1,101.1,101.05,101.05,2400.0,86.8,86.8,86.7571,86.7571,2400.0
2018-06-13 13:30:00,101.05,101.06,101.01,101.04,2736.0,86.7571,86.7657,86.7227,86.7485,2736.0
2018-06-13 13:35:00,101.03,101.07,101.01,101.05,2444.0,86.7399,86.7742,86.7227,86.7571,2444.0
2018-06-13 13:40:00,101.07,101.08,101.03,101.08,3646.0,86.7742,86.7828,86.7399,86.7828,3646.0
2018-06-13 13:45:00,101.09,101.16,101.09,101.16,2869.0,86.7914,86.8515,86.7914,86.8515,2869.0
2018-06-13 13:50:00,101.17,101.19,101.15,101.19,3014.0,86.8601,86.8773,86.8429,86.8773,3014.0
2018-06-13 13:55:00,101.19,101.22,101.07,101.14,4355.0,86.8773,86.903,86.7742,86.8343,4355.0
2018-06-13 14:00:00,101.13,101.13,100.79,100.79,8505.0,86.8258,86.8258,86.5338,86.5338,8505.0
2018-06-13 14:05:00,100.76,100.77,100.57,100.61,13947.0,86.5081,86.5167,86.345,86.3793,13947.0
2018-06-13 14:10:00,100.61,100.75,100.61,100.74,7051.0,86.3793,86.4995,86.3793,86.4909,7051.0
2018-06-13 14:15:00,100.73,100.92,100.7,100.82,13973.0,86.4823,86.6455,86.4566,86.5596,13973.0
2018-06-13 14:20:00,100.83,100.85,100.51,100.51,7213.0,86.5682,86.5854,86.2935,86.2935,7213.0
2018-06-13 14:25:00,100.51,100.6,100.35,100.6,8734.0,86.2935,86.3707,86.1561,86.3707,8734.0
2018-06-13 14:30:00,100.58,100.88,100.31,100.84,42759.0,86.3536,86.6111,86.1217,86.5768,42759.0
2018-06-13 14:35:00,100.82,100.85,100.7,100.74,20584.0,86.5596,86.5854,86.4566,86.4909,20584.0
2018-06-13 14:40:00,100.73,100.82,100.54,100.65,14141.0,86.4823,86.5596,86.3192,86.4136,14141.0
2018-06-13 14:45:00,100.61,100.61,100.48,100.55,9446.0,86.3793,86.3793,86.2677,86.3278,9446.0
2018-06-13 14:50:00,100.57,100.65,100.57,100.64,5768.0,86.345,86.4136,86.345,86.4051,5768.0
2018-06-13 14:55:00,100.64,100.85,100.64,100.85,7854.0,86.4051,86.5854,86.4051,86.5854,7854.0
2018-06-13 15:00:00,100.85,101.16,100.85,101.11,10834.0,86.5854,86.8515,86.5854,86.8086,10834.0
2018-06-13 15:05:00,101.13,101.15,101.03,101.06,6215.0,86.8258,86.8429,86.7399,86.7657,6215.0
2018-06-13 15:10:00,101.05,101.07,100.96,100.96,8901.0,86.7571,86.7742,86.6798,86.6798,8901.0
2018-06-13 15:15:00,100.96,101.07,100.93,100.99,11169.0,86.6798,86.7742,86.654,86.7056,11169.0
2018-06-13 15:20:00,100.98,101.0,100.94,100.94,5495.0,86.697,86.7141,86.6626,86.6626,5495.0
2018-06-13 15:25:00,100.95,101.03,100.71,100.79,17586.0,86.6712,86.7399,86.4652,86.5338,17586.0
2018-06-13 15:30:00,100.78,100.79,100.68,100.74,13570.0,86.5253,86.5338,86.4394,86.4909,13570.0
2018-06-13 15:35:00,100.74,100.8,100.7,100.77,15335.0,86.4909,86.5424,86.4566,86.5167,15335.0
2018-06-13 15:40:00,100.75,100.78,100.68,100.72,13790.0,86.4995,86.5253,86.4394,86.4737,13790.0
2018-06-13 15:45:00,100.7,100.76,100.61,100.65,18393.0,86.4566,86.5081,86.3793,86.4136,18393.0
2018-06-13 15:50:00,100.64,100.64,100.45,100.5,35707.0,86.4051,86.4051,86.2419,86.2849,35707.0
2018-06-13 15:55:00,100.51,100.52,100.32,100.45,88321.0,86.2935,86.302,86.1303,86.2419,88321.0
2018-06-14 09:30:00,100.82,101.33,100.53,101.28,17028.0,86.5596,86.9975,86.3106,86.9545,17028.0
2018-06-14 09:35:00,101.21,101.37,101.11,101.21,17439.0,86.8944,87.0318,86.8086,86.8944,17439.0
2018-06-14 09:40:00,101.2,101.27,101.04,101.22,11167.0,86.8859,86.946,86.7485,86.903,11167.0
2018-06-14 09:45:00,101.28,101.38,101.17,101.19,5010.0,86.9545,87.0404,86.8601,86.8773,5010.0
2018-06-14 09:50:00,101.25,101.37,101.0,101.0,9154.0,86.9288,87.0318,86.7141,86.7141,9154.0
2018-06-14 09:55:00,101.04,101.14,100.76,101.04,10744.0,86.7485,86.8343,86.5081,86.7485,10744.0
2018-06-14 10:00:00,101.07,101.34,101.07,101.29,4452.0,86.7742,87.0061,86.7742,86.9631,4452.0
2018-06-14 10:05:00,101.32,101.51,101.32,101.43,12228.0,86.9889,87.152,86.9889,87.0833,12228.0
2018-06-14 10:10:00,101.48,101.6,101.41,101.59,12770.0,87.1263,87.2293,87.0662,87.2207,12770.0
2018-06-14 10:15:00,101.6,101.72,101.54,101.72,7897.0,87.2293,87.3323,87.1778,87.3323,7897.0
2018-06-14 10:20:00,101.7,101.78,101.66,101.78,6449.0,87.3151,87.3838,87.2808,87.3838,6449.0
2018-06-14 10:25:00,101.74,101.92,101.68,101.85,11542.0,87.3495,87.504,87.298,87.4439,11542.0
2018-06-14 10:30:00,101.8,101.84,101.6,101.6,8702.0,87.401,87.4353,87.2293,87.2293,8702.0
2018-06-14 10:35:00,101.57,101.65,101.55,101.58,6802.0,87.2035,87.2722,87.1864,87.2121,6802.0
2018-06-14 10:40:00,101.58,101.92,101.53,101.92,17559.0,87.2121,87.504,87.1692,87.504,17559.0
2018-06-14 10:45:00,101.92,102.18,101.88,102.1,42359.0,87.504,87.7272,87.4697,87.6586,42359.0
2018-06-14 10:50:00,102.08,102.14,101.91,101.92,11734.0,87.6414,87.6929,87.4954,87.504,11734.0
2018-06-14 10:55:00,101.96,102.03,101.83,101.83,8920.0,87.5384,87.5985,87.4267,87.4267,8920.0
2018-06-14 11:00:00,101.81,101.88,101.65,101.73,12468.0,87.4096,87.4697,87.2722,87.3409,12468.0
2018-06-14 11:05:00,101.7,101.75,101.61,101.75,9724.0,87.3151,87.3581,87.2379,87.3581,9724.0
2018-06-14 11:10:00,101.75,101.81,101.69,101.7,6600.0,87.3581,87.4096,87.3065,87.3151,6600.0
2018-06-14 11:15:00,101.73,101.76,101.59,101.66,17954.0,87.3409,87.3666,87.2207,87.2808,17954.0
2018-06-14 11:20:00,101.7,101.77,101.65,101.7,7444.0,87.3151,87.3752,87.2722,87.3151,7444.0
2018-06-14 11:25:00,101.72,101.74,101.54,101.54,8284.0,87.3323,87.3495,87.1778,87.1778,8284.0
2018-06-14 11:30:00,101.57,101.84,101.57,101.7,9109.0,87.2035,87.4353,87.2035,87.3151,9109.0
2018-06-14 11:35:00,101.61,101.68,101.57,101.68,5541.0,87.2379,87.298,87.2035,87.298,5541.0
2018-06-14 11:40:00,101.63,101.7,101.6,101.65,23767.0,87.255,87.3151,87.2293,87.2722,23767.0
2018-06-14 11:45:00,101.63,101.64,101.41,101.41,15820.0,87.255,87.2636,87.0662,87.0662,15820.0
2018-06-14 11:50:00,101.46,101.56,101.46,101.52,7890.0,87.1091,87.1949,87.1091,87.1606,7890.0
2018-06-14 11:55:00,101.53,101.62,101.38,101.38,7610.0,87.1692,87.2464,87.0404,87.0404,7610.0
2018-06-14 12:00:00,101.42,101.46,101.33,101.43,11204.0,87.0747,87.1091,86.9975,87.0833,11204.0
2018-06-14 12:05:00,101.48,101.61,101.48,101.57,6118.0,87.1263,87.2379,87.1263,87.2035,6118.0
2018-06-14 12:10:00,101.57,101.63,101.57,101.6,3500.0,87.2035,87.255,87.2035,87.2293,3500.0
2018-06-14 12:15:00,101.61,101.61,101.55,101.55,2411.0,87.2379,87.2379,87.1864,87.1864,2411.0
2018-06-14 12:20:00,101.55,101.57,101.49,101.55,2933.0,87.1864,87.2035,87.1348,87.1864,2933.0
2018-06-14 12:25:00,101.57,101.58,101.49,101.51,4500.0,87.2035,87.2121,87.1348,87.152,4500.0
2018-06-14 12:30:00,101.47,101.6,101.47,101.58,4267.0,87.1177,87.2293,87.1177,87.2121,4267.0
2018-06-14 12:35:00,101.6,101.8,101.6,101.65,13250.0,87.2293,87.401,87.2293,87.2722,13250.0
2018-06-14 12:40:00,101.67,101.67,101.57,101.62,2500.0,87.2894,87.2894,87.2035,87.2464,2500.0
2018-06-14 12:45:00,101.62,101.74,101.58,101.59,3865.0,87.2464,87.3495,87.2121,87.2207,3865.0
2018-06-14 12:50:00,101.61,101.71,101.6,101.69,4675.0,87.2379,87.3237,87.2293,87.3065,4675.0
2018-06-14 12:55:00,101.66,101.66,101.54,101.57,4925.0,87.2808,87.2808,87.1778,87.2035,4925.0
2018-06-14 13:00:00,101.59,101.63,101.55,101.57,4500.0,87.2207,87.255,87.1864,87.2035,4500.0
2018-06-14 13:05:00,101.58,101.67,101.58,101.6,3252.0,87.2121,87.2894,87.2121,87.2293,3252.0
2018-06-14 13:10:00,101.61,101.63,101.57,101.57,3400.0,87.2379,87.255,87.2035,87.2035,3400.0
2018-06-14 13:15:00,101.56,101.66,101.51,101.65,5710.0,87.1949,87.2808,87.152,87.2722,5710.0
2018-06-14 13:20:00,101.65,101.67,101.59,101.62,3100.0,87.2722,87.2894,87.2207,87.2464,3100.0
2018-06-14 13:25:00,101.62,101.73,101.6,101.73,4571.0,87.2464,87.3409,87.2293,87.3409,4571.0
2018-06-14 13:30:00,101.73,101.78,101.73,101.73,5223.0,87.3409,87.3838,87.3409,87.3409,5223.0
2018-06-14 13:35:00,101.74,101.75,101.66,101.68,6135.0,87.3495,87.3581,87.2808,87.298,6135.0
2018-06-14 13:40:00,101.7,101.72,101.66,101.7,6937.0,87.3151,87.3323,87.2808,87.3151,6937.0
2018-06-14 13:45:00,101.7,101.77,101.67,101.68,6519.0,87.3151,87.3752,87.2894,87.298,6519.0
2018-06-14 13:50:00,101.7,101.8,101.69,101.8,2697.0,87.3151,87.401,87.3065,87.401,2697.0
2018-06-14 13:55:00,101.79,101.87,101.77,101.85,10720.0,87.3924,87.4611,87.3752,87.4439,10720.0
2018-06-14 14:00:00,101.87,102.06,101.87,102.03,13146.0,87.4611,87.6242,87.4611,87.5985,13146.0
2018-06-14 14:05:00,102.01,102.17,102.01,102.09,11846.0,87.5813,87.7187,87.5813,87.65,11846.0
2018-06-14 14:10:00,102.07,102.26,102.05,102.26,11505.0,87.6328,87.7959,87.6156,87.7959,11505.0
2018-06-14 14:15:00,102.27,102.28,102.15,102.18,7457.0,87.8045,87.8131,87.7015,87.7272,7457.0
2018-06-14 14:20:00,102.17,102.2,102.09,102.18,6400.0,87.7187,87.7444,87.65,87.7272,6400.0
2018-06-14 14:25:00,102.19,102.2,102.15,102.18,5550.0,87.7358,87.7444,87.7015,87.7272,5550.0
2018-06-14 14:30:00,102.17,102.18,102.13,102.13,9280.0,87.7187,87.7272,87.6843,87.6843,9280.0
2018-06-14 14:35:00,102.11,102.19,102.11,102.11,9780.0,87.6671,87.7358,87.6671,87.6671,9780.0
2018-06-14 14:40:00,102.09,102.14,102.01,102.05,10507.0,87.65,87.6929,87.5813,87.6156,10507.0
2018-06-14 14:45:00,102.06,102.07,101.96,102.04,5703.0,87.6242,87.6328,87.5384,87.607,5703.0
2018-06-14 14:50:00,102.02,102.03,101.95,101.95,7338.0,87.5899,87.5985,87.5298,87.5298,7338.0
2018-06-14 14:55:00,101.93,101.94,101.54,101.58,9477.0,87.5126,87.5212,87.1778,87.2121,9477.0
2018-06-14 15:00:00,101.6,101.71,101.6,101.7,6872.0,87.2293,87.3237,87.2293,87.3151,6872.0
2018-06-14 15:05:00,101.7,101.78,101.7,101.77,6238.0,87.3151,87.3838,87.3151,87.3752,6238.0
2018-06-14 15:10:00,101.78,101.82,101.73,101.79,6064.0,87.3838,87.4182,87.3409,87.3924,6064.0
2018-06-14 15:15:00,101.79,101.83,101.76,101.77,14174.0,87.3924,87.4267,87.3666,87.3752,14174.0
2018-06-14 15:20:00,101.77,101.8,101.7,101.8,12219.0,87.3752,87.401,87.3151,87.401,12219.0
2018-06-14 15:25:00,101.8,101.85,101.72,101.75,10029.0,87.401,87.4439,87.3323,87.3581,10029.0
2018-06-14 15:30:00,101.74,101.9,101.74,101.84,11258.0,87.3495,87.4868,87.3495,87.4353,11258.0
2018-06-14 15:35:00,101.84,101.86,101.79,101.82,9026.0,87.4353,87.4525,87.3924,87.4182,9026.0
2018-06-14 15:40:00,101.82,101.9,101.8,101.89,11523.0,87.4182,87.4868,87.401,87.4783,11523.0
2018-06-14 15:45:00,101.9,101.94,101.83,101.94,26148.0,87.4868,87.5212,87.4267,87.5212,26148.0
2018-06-14 15:50:00,101.92,101.92,101.72,101.77,28306.0,87.504,87.504,87.3323,87.3752,28306.0
2018-06-14 15:55:00,101.77,102.01,101.75,101.97,77506.0,87.3752,87.5813,87.3581,87.5469,77506.0
2018-06-15 09:30:00,101.86,101.86,100.81,100.82,252545.0,87.4525,87.4525,86.551,86.5596,252545.0
2018-06-15 09:35:00,100.94,101.15,100.72,100.86,11679.0,86.6626,86.8429,86.4737,86.5939,11679.0
2018-06-15 09:40:00,100.93,100.93,100.38,100.65,19737.0,86.654,86.654,86.1818,86.4136,19737.0
2018-06-15 09:45:00,100.65,101.02,100.44,100.95,13388.0,86.4136,86.7313,86.2334,86.6712,13388.0
2018-06-15 09:50:00,100.96,101.11,100.68,100.77,7364.0,86.6798,86.8086,86.4394,86.5167,7364.0
2018-06-15 09:55:00,100.8,101.13,100.8,101.04,7950.0,86.5424,86.8258,86.5424,86.7485,7950.0
2018-06-15 10:00:00,101.08,101.29,100.98,101.22,12681.0,86.7828,86.9631,86.697,86.903,12681.0
2018-06-15 10:05:00,101.21,101.36,101.16,101.36,8335.0,86.8944,87.0232,86.8515,87.0232,8335.0
2018-06-15 10:10:00,101.37,101.44,101.36,101.44,4528.0,87.0318,87.0919,87.0232,87.0919,4528.0
2018-06-15 10:15:00,101.45,101.62,101.34,101.51,11938.0,87.1005,87.2464,87.0061,87.152,11938.0
2018-06-15 10:20:00,101.56,101.69,101.4,101.41,5938.0,87.1949,87.3065,87.0576,87.0662,5938.0
2018-06-15 10:25:00,101.44,101.71,101.39,101.51,7769.0,87.0919,87.3237,87.049,87.152,7769.0
2018-06-15 10:30:00,101.38,101.45,101.24,101.35,11007.0,87.0404,87.1005,86.9202,87.0146,11007.0
2018-06-15 10:35:00,101.36,101.38,101.23,101.26,3066.0,87.0232,87.0404,86.9116,86.9374,3066.0
2018-06-15 10:40:00,101.29,101.59,101.23,101.59,6708.0,86.9631,87.2207,86.9116,87.2207,6708.0
2018-06-15 10:45:00,101.63,101.93,101.59,101.89,9948.0,87.255,87.5126,87.2207,87.4783,9948.0
2018-06-15 10:50:00,101.85,101.93,101.7,101.78,11850.0,87.4439,87.5126,87.3151,87.3838,11850.0
2018-06-15 10:55:00,101.74,101.9,101.73,101.82,5565.0,87.3495,87.4868,87.3409,87.4182,5565.0
2018-06-15 11:00:00,101.85,101.9,101.7,101.79,9542.0,87.4439,87.4868,87.3151,87.3924,9542.0
2018-06-15 11:05:00,101.76,101.81,101.64,101.81,6149.0,87.3666,87.4096,87.2636,87.4096,6149.0
2018-06-15 11:10:00,101.8,101.9,101.76,101.9,5733.0,87.401,87.4868,87.3666,87.4868,5733.0
2018-06-15 11:15:00,101.87,101.87,101.71,101.71,6637.0,87.4611,87.4611,87.3237,87.3237,6637.0
2018-06-15 11:20:00,101.71,101.88,101.68,101.88,5951.0,87.3237,87.4697,87.298,87.4697,5951.0
2018-06-15 11:25:00,101.85,101.88,101.73,101.79,6687.0,87.4439,87.4697,87.3409,87.3924,6687.0
2018-06-15 11:30:00,101.82,101.86,101.65,101.7,7327.0,87.4182,87.4525,87.2722,87.3151,7327.0
2018-06-15 11:35:00,101.72,101.74,101.62,101.7,4500.0,87.3323,87.3495,87.2464,87.3151,4500.0
2018-06-15 11:40:00,101.71,101.78,101.7,101.72,6300.0,87.3237,87.3838,87.3151,87.3323,6300.0
2018-06-15 11:45:00,101.72,101.79,101.66,101.69,4500.0,87.3323,87.3924,87.2808,87.3065,4500.0
2018-06-15 11:50:00,101.67,101.7,101.61,101.69,5891.0,87.2894,87.3151,87.2379,87.3065,5891.0
2018-06-15 11:55:00,101.69,101.83,101.68,101.82,3278.0,87.3065,87.4267,87.298,87.4182,3278.0
2018-06-15 12:00:00,101.82,101.83,101.71,101.76,4272.0,87.4182,87.4267,87.3237,87.3666,4272.0
2018-06-15 12:05:00,101.75,101.75,101.68,101.69,3700.0,87.3581,87.3581,87.298,87.3065,3700.0
2018-06-15 12:10:00,101.67,101.75,101.66,101.75,2300.0,87.2894,87.3581,87.2808,87.3581,2300.0
2018-06-15 12:15:00,101.72,101.84,101.69,101.83,17700.0,87.3323,87.4353,87.3065,87.4267,17700.0
2018-06-15 12:20:00,101.84,101.88,101.72,101.84,7906.0,87.4353,87.4697,87.3323,87.4353,7906.0
2018-06-15 12:25:00,101.83,101.9,101.82,101.9,4450.0,87.4267,87.4868,87.4182,87.4868,4450.0
2018-06-15 12:30:00,101.92,102.02,101.81,101.89,32753.0,87.504,87.5899,87.4096,87.4783,32753.0
2018-06-15 12:35:00,101.94,101.94,101.83,101.86,4150.0,87.5212,87.5212,87.4267,87.4525,4150.0
2018-06-15 12:40:00,101.87,101.9,101.83,101.9,5201.0,87.4611,87.4868,87.4267,87.4868,5201.0
2018-06-15 12:45:00,101.9,102.01,101.88,102.01,5335.0,87.4868,87.5813,87.4697,87.5813,5335.0
2018-06-15 12:50:00,101.99,102.05,101.87,101.9,5890.0,87.5641,87.6156,87.4611,87.4868,5890.0
2018-06-15 12:55:00,101.92,102.02,101.91,102.01,3897.0,87.504,87.5899,87.4954,87.5813,3897.0
2018-06-15 13:00:00,102.0,102.07,101.99,102.04,3494.0,87.5727,87.6328,87.5641,87.607,3494.0
2018-06-15 13:05:00,102.06,102.08,102.02,102.08,4202.0,87.6242,87.6414,87.5899,87.6414,4202.0
2018-06-15 13:10:00,102.08,102.08,101.98,102.02,2263.0,87.6414,87.6414,87.5555,87.5899,2263.0
2018-06-15 13:15:00,102.0,102.06,102.0,102.05,3055.0,87.5727,87.6242,87.5727,87.6156,3055.0
2018-06-15 13:20:00,102.02,102.04,101.98,102.0,2500.0,87.5899,87.607,87.5555,87.5727,2500.0
2018-06-15 13:25:00,101.99,102.09,101.96,102.03,7069.0,87.5641,87.65,87.5384,87.5985,7069.0
2018-06-15 13:30:00,102.0,102.04,101.99,102.03,3000.0,87.5727,87.607,87.5641,87.5985,3000.0
2018-06-15 13:35:00,102.02,102.09,102.02,102.07,4217.0,87.5899,87.65,87.5899,87.6328,4217.0
2018-06-15 13:40:00,102.07,102.15,102.07,102.15,4427.0,87.6328,87.7015,87.6328,87.7015,4427.0
2018-06-15 13:45:00,102.15,102.24,102.14,102.14,7185.0,87.7015,87.7788,87.6929,87.6929,7185.0
2018-06-15 13:50:00,102.09,102.14,102.06,102.08,2932.0,87.65,87.6929,87.6242,87.6414,2932.0
2018-06-15 13:55:00,102.06,102.16,102.03,102.13,5355.0,87.6242,87.7101,87.5985,87.6843,5355.0
2018-06-15 14:00:00,102.13,102.19,102.12,102.15,3836.0,87.6843,87.7358,87.6757,87.7015,3836.0
2018-06-15 14:05:00,102.14,102.19,102.07,102.19,5332.0,87.6929,87.7358,87.6328,87.7358,5332.0
2018-06-15 14:10:00,102.18,102.3,102.17,102.3,5881.0,87.7272,87.8303,87.7187,87.8303,5881.0
2018-06-15 14:15:00,102.29,102.3,102.2,102.21,8185.0,87.8217,87.8303,87.7444,87.753,8185.0
2018-06-15 14:20:00,102.21,102.38,102.2,102.35,5238.0,87.753,87.899,87.7444,87.8732,5238.0
2018-06-15 14:25:00,102.36,102.4,102.28,102.38,2800.0,87.8818,87.9161,87.8131,87.899,2800.0
2018-06-15 14:30:00,102.39,102.39,102.29,102.32,3778.0,87.9075,87.9075,87.8217,87.8474,3778.0
2018-06-15 14:35:00,102.3,102.31,102.2,102.22,7954.0,87.8303,87.8389,87.7444,87.7616,7954.0
2018-06-15 14:40:00,102.23,102.27,102.21,102.23,2100.0,87.7702,87.8045,87.753,87.7702,2100.0
2018-06-15 14:45:00,102.25,102.26,102.12,102.14,7552.0,87.7873,87.7959,87.6757,87.6929,7552.0
2018-06-15 14:50:00,102.12,102.19,102.12,102.18,4524.0,87.6757,87.7358,87.6757,87.7272,4524.0
2018-06-15 14:55:00,102.2,102.23,102.17,102.18,3400.0,87.7444,87.7702,87.7187,87.7272,3400.0
2018-06-15 15:00:00,102.18,102.18,102.07,102.11,9301.0,87.7272,87.7272,87.6328,87.6671,9301.0
2018-06-15 15:05:00,102.1,102.21,102.1,102.2,5120.0,87.6586,87.753,87.6586,87.7444,5120.0
2018-06-15 15:10:00,102.17,102.23,102.13,102.2,16680.0,87.7187,87.7702,87.6843,87.7444,16680.0
2018-06-15 15:15:00,102.21,102.3,102.21,102.3,14021.0,87.753,87.8303,87.753,87.8303,14021.0
2018-06-15 15:20:00,102.28,102.35,102.26,102.3,23886.0,87.8131,87.8732,87.7959,87.8303,23886.0
2018-06-15 15:25:00,102.3,102.34,102.24,102.32,26722.0,87.8303,87.8646,87.7788,87.8474,26722.0
2018-06-15 15:30:00,102.33,102.42,102.29,102.34,14253.0,87.856,87.9333,87.8217,87.8646,14253.0
2018-06-15 15:35:00,102.33,102.38,102.29,102.33,12231.0,87.856,87.899,87.8217,87.856,12231.0
2018-06-15 15:40:00,102.34,102.35,102.29,102.3,14051.0,87.8646,87.8732,87.8217,87.8303,14051.0
2018-06-15 15:45:00,102.31,102.35,102.24,102.33,16284.0,87.8389,87.8732,87.7788,87.856,16284.0
2018-06-15 15:50:00,102.34,102.63,102.34,102.58,90582.0,87.8646,88.1136,87.8646,88.0707,90582.0
2018-06-15 15:55:00,102.57,102.78,102.57,102.7,132626.0,88.0621,88.2424,88.0621,88.1737,132626.0
2018-06-18 09:30:00,102.1,102.31,101.69,101.69,36597.0,87.6586,87.8389,87.3065,87.3065,36597.0
2018-06-18 09:35:00,101.78,101.94,101.01,101.11,20846.0,87.3838,87.5212,86.7227,86.8086,20846.0
2018-06-18 09:40:00,101.12,101.23,100.63,100.69,26423.0,86.8172,86.9116,86.3965,86.448,26423.0
2018-06-18 09:45:00,100.71,100.98,100.71,100.96,19241.0,86.4652,86.697,86.4652,86.6798,19241.0
2018-06-18 09:50:00,100.92,101.01,100.86,100.92,7812.0,86.6455,86.7227,86.5939,86.6455,7812.0
2018-06-18 09:55:00,100.82,100.92,100.72,100.79,11099.0,86.5596,86.6455,86.4737,86.5338,11099.0
2018-06-18 10:00:00,100.75,100.8,100.59,100.78,15470.0,86.4995,86.5424,86.3621,86.5253,15470.0
2018-06-18 10:05:00,100.71,100.8,100.66,100.78,16644.0,86.4652,86.5424,86.4222,86.5253,16644.0
2018-06-18 10:10:00,100.74,100.87,100.53,100.8,20407.0,86.4909,86.6025,86.3106,86.5424,20407.0
2018-06-18 10:15:00,100.78,100.78,100.47,100.48,18433.0,86.5253,86.5253,86.2591,86.2677,18433.0
2018-06-18 10:20:00,100.45,100.62,100.4,100.58,9068.0,86.2419,86.3879,86.199,86.3536,9068.0
2018-06-18 10:25:00,100.58,100.58,100.39,100.41,8124.0,86.3536,86.3536,86.1904,86.2076,8124.0
2018-06-18 10:30:00,100.4,100.63,100.36,100.58,8921.0,86.199,86.3965,86.1647,86.3536,8921.0
2018-06-18 10:35:00,100.58,100.94,100.54,100.91,16441.0,86.3536,86.6626,86.3192,86.6369,16441.0
2018-06-18 10:40:00,100.92,100.98,100.75,100.87,7108.0,86.6455,86.697,86.4995,86.6025,7108.0
2018-06-18 10:45:00,100.83,100.95,100.82,100.93,7535.0,86.5682,86.6712,86.5596,86.654,7535.0
2018-06-18 10:50:00,100.94,101.18,100.94,101.16,20704.0,86.6626,86.8687,86.6626,86.8515,20704.0
2018-06-18 10:55:00,101.14,101.22,101.05,101.12,15332.0,86.8343,86.903,86.7571,86.8172,15332.0
2018-06-18 11:00:00,101.14,101.35,101.12,101.31,32295.0,86.8343,87.0146,86.8172,86.9803,32295.0
2018-06-18 11:05:00,101.31,101.36,101.14,101.26,20855.0,86.9803,87.0232,86.8343,86.9374,20855.0
2018-06-18 11:10:00,101.31,101.33,101.27,101.28,6230.0,86.9803,86.9975,86.946,86.9545,6230.0
2018-06-18 11:15:00,101.27,101.34,101.16,101.18,8150.0,86.946,87.0061,86.8515,86.8687,8150.0
2018-06-18 11:20:00,101.19,101.22,101.15,101.2,6024.0,86.8773,86.903,86.8429,86.8859,6024.0
2018-06-18 11:25:00,101.16,101.21,101.07,101.19,8507.0,86.8515,86.8944,86.7742,86.8773,8507.0
2018-06-18 11:30:00,101.21,101.44,101.21,101.27,7934.0,86.8944,87.0919,86.8944,86.946,7934.0
2018-06-18 11:35:00,101.27,101.4,101.2,101.4,6412.0,86.946,87.0576,86.8859,87.0576,6412.0
2018-06-18 11:40:00,101.4,101.41,101.28,101.38,6894.0,87.0576,87.0662,86.9545,87.0404,6894.0
2018-06-18 11:45:00,101.38,101.45,101.25,101.29,6012.0,87.0404,87.1005,86.9288,86.9631,6012.0
2018-06-18 11:50:00,101.29,101.31,101.21,101.22,6350.0,86.9631,86.9803,86.8944,86.903,6350.0
2018-06-18 11:55:00,101.22,101.23,101.11,101.17,9280.0,86.903,86.9116,86.8086,86.8601,9280.0
2018-06-18 12:00:00,101.16,101.21,101.13,101.15,5540.0,86.8515,86.8944,86.8258,86.8429,5540.0
2018-06-18 12:05:00,101.14,101.23,101.11,101.17,6068.0,86.8343,86.9116,86.8086,86.8601,6068.0
2018-06-18 12:10:00,101.15,101.2,101.1,101.18,6539.0,86.8429,86.8859,86.8,86.8687,6539.0
2018-06-18 12:15:00,101.16,101.23,101.12,101.12,5400.0,86.8515,86.9116,86.8172,86.8172,5400.0
2018-06-18 12:20:00,101.14,101.18,101.06,101.12,3800.0,86.8343,86.8687,86.7657,86.8172,3800.0
2018-06-18 12:25:00,101.1,101.11,100.99,101.03,4299.0,86.8,86.8086,86.7056,86.7399,4299.0
2018-06-18 12:30:00,100.96,101.03,100.88,100.9,7411.0,86.6798,86.7399,86.6111,86.6283,7411.0
2018-06-18 12:35:00,100.89,100.94,100.88,100.93,4454.0,86.6197,86.6626,86.6111,86.654,4454.0
2018-06-18 12:40:00,100.93,101.01,100.91,100.99,7400.0,86.654,86.7227,86.6369,86.7056,7400.0
2018-06-18 12:45:00,100.98,101.01,100.91,100.93,4800.0,86.697,86.7227,86.6369,86.654,4800.0
2018-06-18 12:50:00,100.9,100.95,100.86,100.88,7354.0,86.6283,86.6712,86.5939,86.6111,7354.0
2018-06-18 12:55:00,100.91,100.96,100.87,100.96,4140.0,86.6369,86.6798,86.6025,86.6798,4140.0
2018-06-18 13:00:00,100.97,101.09,100.94,101.08,4282.0,86.6884,86.7914,86.6626,86.7828,4282.0
2018-06-18 13:05:00,101.07,101.08,101.01,101.04,3300.0,86.7742,86.7828,86.7227,86.7485,3300.0
2018-06-18 13:10:00,101.05,101.12,101.05,101.09,3397.0,86.7571,86.8172,86.7571,86.7914,3397.0
2018-06-18 13:15:00,101.12,101.12,101.02,101.05,4300.0,86.8172,86.8172,86.7313,86.7571,4300.0
2018-06-18 13:20:00,101.05,101.13,101.01,101.07,5973.0,86.7571,86.8258,86.7227,86.7742,5973.0
2018-06-18 13:25:00,101.07,101.11,101.03,101.04,6057.0,86.7742,86.8086,86.7399,86.7485,6057.0
2018-06-18 13:30:00,101.05,101.22,101.03,101.2,4540.0,86.7571,86.903,86.7399,86.8859,4540.0
2018-06-18 13:35:00,101.21,101.23,101.08,101.09,5688.0,86.8944,86.9116,86.7828,86.7914,5688.0
2018-06-18 13:40:00,101.1,101.17,101.08,101.14,6018.0,86.8,86.8601,86.7828,86.8343,6018.0
2018-06-18 13:45:00,101.13,101.19,101.06,101.14,9050.0,86.8258,86.8773,86.7657,86.8343,9050.0
2018-06-18 13:50:00,101.13,101.15,101.06,101.07,4100.0,86.8258,86.8429,86.7657,86.7742,4100.0
2018-06-18 13:55:00,101.08,101.18,101.04,101.13,9601.0,86.7828,86.8687,86.7485,86.8258,9601.0
2018-06-18 14:00:00,101.12,101.18,101.03,101.05,5887.0,86.8172,86.8687,86.7399,86.7571,5887.0
2018-06-18 14:05:00,101.01,101.18,100.96,101.15,6805.0,86.7227,86.8687,86.6798,86.8429,6805.0
2018-06-18 14:10:00,101.17,101.22,101.09,101.16,11088.0,86.8601,86.903,86.7914,86.8515,11088.0
2018-06-18 14:15:00,101.15,101.16,101.08,101.13,12891.0,86.8429,86.8515,86.7828,86.8258,12891.0
2018-06-18 14:20:00,101.14,101.15,101.08,101.12,10112.0,86.8343,86.8429,86.7828,86.8172,10112.0
2018-06-18 14:25:00,101.09,101.23,101.09,101.2,8611.0,86.7914,86.9116,86.7914,86.8859,8611.0
2018-06-18 14:30:00,101.2,101.23,101.15,101.17,8537.0,86.8859,86.9116,86.8429,86.8601,8537.0
2018-06-18 14:35:00,101.17,101.27,101.16,101.2,12138.0,86.8601,86.946,86.8515,86.8859,12138.0
2018-06-18 14:40:00,101.21,101.34,101.21,101.32,8118.0,86.8944,87.0061,86.8944,86.9889,8118.0
2018-06-18 14:45:00,101.3,101.3,101.21,101.21,5864.0,86.9717,86.9717,86.8944,86.8944,5864.0
2018-06-18 14:50:00,101.2,101.27,101.18,101.2,9656.0,86.8859,86.946,86.8687,86.8859,9656.0
2018-06-18 14:55:00,101.18,101.32,101.15,101.27,17813.0,86.8687,86.9889,86.8429,86.946,17813.0
2018-06-18 15:00:00,101.27,101.35,101.24,101.3,14591.0,86.946,87.0146,86.9202,86.9717,14591.0
2018-06-18 15:05:00,101.3,101.32,101.23,101.31,6436.0,86.9717,86.9889,86.9116,86.9803,6436.0
2018-06-18 15:10:00,101.32,101.36,101.31,101.31,12351.0,86.9889,87.0232,86.9803,86.9803,12351.0
2018-06-18 15:15:00,101.31,101.36,101.16,101.32,13774.0,86.9803,87.0232,86.8515,86.9889,13774.0
2018-06-18 15:20:00,101.34,101.41,101.31,101.35,9561.0,87.0061,87.0662,86.9803,87.0146,9561.0
2018-06-18 15:25:00,101.33,101.35,101.25,101.28,10478.0,86.9975,87.0146,86.9288,86.9545,10478.0
2018-06-18 15:30:00,101.29,101.37,101.25,101.33,12355.0,86.9631,87.0318,86.9288,86.9975,12355.0
2018-06-18 15:35:00,101.33,101.34,101.12,101.12,15206.0,86.9975,87.0061,86.8172,86.8172,15206.0
2018-06-18 15:40:00,101.1,101.11,101.0,101.06,17726.0,86.8,86.8086,86.7141,86.7657,17726.0
2018-06-18 15:45:00,101.04,101.23,101.03,101.18,19592.0,86.7485,86.9116,86.7399,86.8687,19592.0
2018-06-18 15:50:00,101.17,101.29,101.13,101.17,30656.0,86.8601,86.9631,86.8258,86.8601,30656.0
2018-06-18 15:55:00,101.17,101.23,101.07,101.1,96649.0,86.8601,86.9116,86.7742,86.8,96649.0
2018-06-19 09:30:00,99.19,100.4,99.19,100.4,57186.0,85.1602,86.199,85.1602,86.199,57186.0
2018-06-19 09:35:00,100.23,100.58,100.12,100.3,27298.0,86.0531,86.3536,85.9586,86.1132,27298.0
2018-06-19 09:40:00,100.2,100.39,99.87,100.1,16419.0,86.0273,86.1904,85.744,85.9414,16419.0
2018-06-19 09:45:00,100.04,100.6,99.98,100.3,26840.0,85.8899,86.3707,85.8384,86.1132,26840.0
2018-06-19 09:50:00,100.28,100.28,99.65,99.67,20518.0,86.096,86.096,85.5551,85.5723,20518.0
2018-06-19 09:55:00,99.59,99.64,99.32,99.34,17701.0,85.5036,85.5465,85.2718,85.2889,17701.0
2018-06-19 10:00:00,99.37,99.45,99.02,99.16,28419.0,85.3147,85.3834,85.0142,85.1344,28419.0
2018-06-19 10:05:00,99.25,99.4,99.11,99.11,8193.0,85.2117,85.3405,85.0915,85.0915,8193.0
2018-06-19 10:10:00,99.1,99.13,98.87,99.08,24302.0,85.0829,85.1086,84.8854,85.0657,24302.0
2018-06-19 10:15:00,99.14,99.21,98.97,99.17,9001.0,85.1172,85.1773,84.9713,85.143,9001.0
2018-06-19 10:20:00,99.1,99.1,98.8,98.93,17014.0,85.0829,85.0829,84.8253,84.9369,17014.0
2018-06-19 10:25:00,98.93,98.94,98.55,98.59,25788.0,84.9369,84.9455,84.6107,84.645,25788.0
2018-06-19 10:30:00,98.56,98.86,98.46,98.64,16331.0,84.6193,84.8768,84.5334,84.688,16331.0
2018-06-19 10:35:00,98.66,98.66,98.43,98.5,26674.0,84.7051,84.7051,84.5077,84.5678,26674.0
2018-06-19 10:40:00,98.52,98.73,98.42,98.73,14545.0,84.5849,84.7652,84.4991,84.7652,14545.0
2018-06-19 10:45:00,98.73,99.27,98.65,99.12,11027.0,84.7652,85.2288,84.6965,85.1001,11027.0
2018-06-19 10:50:00,99.08,99.29,99.04,99.13,12823.0,85.0657,85.246,85.0314,85.1086,12823.0
2018-06-19 10:55:00,99.12,99.22,99.11,99.12,6547.0,85.1001,85.1859,85.0915,85.1001,6547.0
2018-06-19 11:00:00,99.08,99.15,98.91,98.93,8383.0,85.0657,85.1258,84.9198,84.9369,8383.0
2018-06-19 11:05:00,98.88,99.17,98.88,99.17,5900.0,84.894,85.143,84.894,85.143,5900.0
2018-06-19 11:10:00,99.17,99.2,98.91,99.04,8694.0,85.143,85.1687,84.9198,85.0314,8694.0
2018-06-19 11:15:00,99.01,99.28,98.98,99.24,10298.0,85.0056,85.2374,84.9799,85.2031,10298.0
2018-06-19 11:20:00,99.23,99.3,99.17,99.24,6204.0,85.1945,85.2546,85.143,85.2031,6204.0
2018-06-19 11:25:00,99.3,99.43,99.22,99.41,18377.0,85.2546,85.3662,85.1859,85.349,18377.0
2018-06-19 11:30:00,99.41,99.65,99.26,99.35,24228.0,85.349,85.5551,85.2203,85.2975,24228.0
2018-06-19 11:35:00,99.36,99.46,99.31,99.32,6950.0,85.3061,85.392,85.2632,85.2718,6950.0
2018-06-19 11:40:00,99.29,99.43,99.17,99.37,15172.0,85.246,85.3662,85.143,85.3147,15172.0
2018-06-19 11:45:00,99.34,99.49,99.31,99.45,9250.0,85.2889,85.4177,85.2632,85.3834,9250.0
2018-06-19 11:50:00,99.48,99.77,99.48,99.75,13200.0,85.4091,85.6581,85.4091,85.6409,13200.0
2018-06-19 11:55:00,99.73,99.92,99.61,99.66,19963.0,85.6238,85.7869,85.5208,85.5637,19963.0
2018-06-19 12:00:00,99.7,99.74,99.43,99.5,8527.0,85.598,85.6324,85.3662,85.4263,8527.0
2018-06-19 12:05:00,99.45,99.47,99.35,99.43,5487.0,85.3834,85.4006,85.2975,85.3662,5487.0
2018-06-19 12:10:00,99.38,99.39,99.32,99.33,5967.0,85.3233,85.3319,85.2718,85.2804,5967.0
2018-06-19 12:15:00,99.32,99.36,99.18,99.31,6452.0,85.2718,85.3061,85.1516,85.2632,6452.0
2018-06-19 12:20:00,99.29,99.38,99.24,99.38,7200.0,85.246,85.3233,85.2031,85.3233,7200.0
2018-06-19 12:25:00,99.37,99.37,99.24,99.26,7338.0,85.3147,85.3147,85.2031,85.2203,7338.0
2018-06-19 12:30:00,99.24,99.26,99.08,99.18,14824.0,85.2031,85.2203,85.0657,85.1516,14824.0
2018-06-19 12:35:00,99.12,99.17,98.96,98.99,8200.0,85.1001,85.143,84.9627,84.9884,8200.0
2018-06-19 12:40:00,98.92,98.98,98.85,98.95,4519.0,84.9283,84.9799,84.8682,84.9541,4519.0
2018-06-19 12:45:00,98.94,99.09,98.92,99.01,6701.0,84.9455,85.0743,84.9283,85.0056,6701.0
2018-06-19 12:50:00,98.96,99.04,98.88,98.94,9165.0,84.9627,85.0314,84.894,84.9455,9165.0
2018-06-19 12:55:00,98.95,99.16,98.89,99.13,4898.0,84.9541,85.1344,84.9026,85.1086,4898.0
2018-06-19 13:00:00,99.17,99.22,99.07,99.07,3900.0,85.143,85.1859,85.0571,85.0571,3900.0
2018-06-19 13:05:00,99.02,99.1,98.95,99.06,7278.0,85.0142,85.0829,84.9541,85.0485,7278.0
2018-06-19 13:10:00,99.06,99.15,98.98,99.14,8153.0,85.0485,85.1258,84.9799,85.1172,8153.0
2018-06-19 13:15:00,99.16,99.21,99.14,99.19,4955.0,85.1344,85.1773,85.1172,85.1602,4955.0
2018-06-19 13:20:00,99.16,99.28,99.15,99.22,6630.0,85.1344,85.2374,85.1258,85.1859,6630.0
2018-06-19 13:25:00,99.24,99.27,99.14,99.17,10016.0,85.2031,85.2288,85.1172,85.143,10016.0
2018-06-19 13:30:00,99.14,99.14,99.04,99.13,11040.0,85.1172,85.1172,85.0314,85.1086,11040.0
2018-06-19 13:35:00,99.13,99.19,99.08,99.18,4815.0,85.1086,85.1602,85.0657,85.1516,4815.0
2018-06-19 13:40:00,99.21,99.25,99.18,99.2,4739.0,85.1773,85.2117,85.1516,85.1687,4739.0
2018-06-19 13:45:00,99.21,99.36,99.17,99.35,7652.0,85.1773,85.3061,85.143,85.2975,7652.0
2018-06-19 13:50:00,99.38,99.43,99.31,99.4,11287.0,85.3233,85.3662,85.2632,85.3405,11287.0
2018-06-19 13:55:00,99.4,99.45,99.34,99.45,4200.0,85.3405,85.3834,85.2889,85.3834,4200.0
2018-06-19 14:00:00,99.47,99.52,99.44,99.52,6094.0,85.4006,85.4435,85.3748,85.4435,6094.0
2018-06-19 14:05:00,99.53,99.57,99.47,99.51,8015.0,85.4521,85.4864,85.4006,85.4349,8015.0
2018-06-19 14:10:00,99.51,99.56,99.47,99.56,6913.0,85.4349,85.4778,85.4006,85.4778,6913.0
2018-06-19 14:15:00,99.58,99.61,99.5,99.56,9295.0,85.495,85.5208,85.4263,85.4778,9295.0
2018-06-19 14:20:00,99.56,99.57,99.48,99.49,7209.0,85.4778,85.4864,85.4091,85.4177,7209.0
2018-06-19 14:25:00,99.5,99.52,99.34,99.34,10590.0,85.4263,85.4435,85.2889,85.2889,10590.0
2018-06-19 14:30:00,99.34,99.4,99.3,99.33,6150.0,85.2889,85.3405,85.2546,85.2804,6150.0
2018-06-19 14:35:00,99.35,99.39,99.31,99.31,6923.0,85.2975,85.3319,85.2632,85.2632,6923.0
2018-06-19 14:40:00,99.3,99.42,99.28,99.33,11081.0,85.2546,85.3576,85.2374,85.2804,11081.0
2018-06-19 14:45:00,99.34,99.37,99.31,99.33,8121.0,85.2889,85.3147,85.2632,85.2804,8121.0
2018-06-19 14:50:00,99.31,99.45,99.31,99.39,7895.0,85.2632,85.3834,85.2632,85.3319,7895.0
2018-06-19 14:55:00,99.43,99.5,99.4,99.41,15954.0,85.3662,85.4263,85.3405,85.349,15954.0
2018-06-19 15:00:00,99.43,99.47,99.4,99.42,6380.0,85.3662,85.4006,85.3405,85.3576,6380.0
2018-06-19 15:05:00,99.43,99.45,99.41,99.44,7147.0,85.3662,85.3834,85.349,85.3748,7147.0
2018-06-19 15:10:00,99.45,99.52,99.45,99.47,13663.0,85.3834,85.4435,85.3834,85.4006,13663.0
2018-06-19 15:15:00,99.48,99.49,99.3,99.32,15222.0,85.4091,85.4177,85.2546,85.2718,15222.0
2018-06-19 15:20:00,99.32,99.36,99.25,99.27,8839.0,85.2718,85.3061,85.2117,85.2288,8839.0
2018-06-19 15:25:00,99.28,99.33,99.22,99.23,15860.0,85.2374,85.2804,85.1859,85.1945,15860.0
2018-06-19 15:30:00,99.23,99.28,99.22,99.27,24490.0,85.1945,85.2374,85.1859,85.2288,24490.0
2018-06-19 15:35:00,99.28,99.31,99.23,99.26,25696.0,85.2374,85.2632,85.1945,85.2203,25696.0
2018-06-19 15:40:00,99.25,99.33,99.21,99.33,32766.0,85.2117,85.2804,85.1773,85.2804,32766.0
2018-06-19 15:45:00,99.32,99.32,99.23,99.25,28342.0,85.2718,85.2718,85.1945,85.2117,28342.0
2018-06-19 15:50:00,99.26,99.39,99.26,99.33,38825.0,85.2203,85.3319,85.2203,85.2804,38825.0
2018-06-19 15:55:00,99.34,99.47,99.33,99.45,112180.0,85.2889,85.4006,85.2804,85.3834,112180.0
2018-06-20 09:30:00,100.23,100.71,100.17,100.47,31745.0,86.0531,86.4652,86.0015,86.2591,31745.0
2018-06-20 09:35:00,100.46,100.86,100.46,100.75,37876.0,86.2505,86.5939,86.2505,86.4995,37876.0
2018-06-20 09:40:00,100.64,100.75,100.35,100.35,11152.0,86.4051,86.4995,86.1561,86.1561,11152.0
2018-06-20 09:45:00,100.28,100.35,100.13,100.34,14350.0,86.096,86.1561,85.9672,86.1475,14350.0
2018-06-20 09:50:00,100.38,100.38,100.02,100.11,10576.0,86.1818,86.1818,85.8728,85.95,10576.0
2018-06-20 09:55:00,100.14,100.27,100.09,100.17,11281.0,85.9758,86.0874,85.9329,86.0015,11281.0
2018-06-20 10:00:00,100.2,100.29,100.06,100.11,10778.0,86.0273,86.1046,85.9071,85.95,10778.0
2018-06-20 10:05:00,100.08,100.14,99.96,100.04,16097.0,85.9243,85.9758,85.8212,85.8899,16097.0
2018-06-20 10:10:00,100.04,100.2,100.01,100.17,6216.0,85.8899,86.0273,85.8642,86.0015,6216.0
2018-06-20 10:15:00,100.16,100.36,100.12,100.36,6028.0,85.993,86.1647,85.9586,86.1647,6028.0
2018-06-20 10:20:00,100.37,100.37,100.16,100.16,9916.0,86.1733,86.1733,85.993,85.993,9916.0
2018-06-20 10:25:00,100.15,100.2,100.03,100.09,6477.0,85.9844,86.0273,85.8813,85.9329,6477.0
2018-06-20 10:30:00,100.11,100.11,100.0,100.11,5920.0,85.95,85.95,85.8556,85.95,5920.0
2018-06-20 10:35:00,100.09,100.19,100.05,100.13,6904.0,85.9329,86.0187,85.8985,85.9672,6904.0
2018-06-20 10:40:00,100.14,100.25,100.1,100.1,8769.0,85.9758,86.0702,85.9414,85.9414,8769.0
2018-06-20 10:45:00,100.1,100.19,100.07,100.18,8500.0,85.9414,86.0187,85.9157,86.0101,8500.0
2018-06-20 10:50:00,100.18,100.4,100.18,100.37,8086.0,86.0101,86.199,86.0101,86.1733,8086.0
2018-06-20 10:55:00,100.38,100.46,100.29,100.45,8951.0,86.1818,86.2505,86.1046,86.2419,8951.0
2018-06-20 11:00:00,100.47,100.47,100.28,100.34,8075.0,86.2591,86.2591,86.096,86.1475,8075.0
2018-06-20 11:05:00,100.37,100.41,100.31,100.34,7559.0,86.1733,86.2076,86.1217,86.1475,7559.0
2018-06-20 11:10:00,100.33,100.39,100.28,100.37,14140.0,86.1389,86.1904,86.096,86.1733,14140.0
2018-06-20 11:15:00,100.37,100.37,100.15,100.17,9750.0,86.1733,86.1733,85.9844,86.0015,9750.0
2018-06-20 11:20:00,100.17,100.35,100.17,100.35,7290.0,86.0015,86.1561,86.0015,86.1561,7290.0
2018-06-20 11:25:00,100.33,100.41,100.3,100.36,11545.0,86.1389,86.2076,86.1132,86.1647,11545.0
2018-06-20 11:30:00,100.36,100.36,100.11,100.13,6902.0,86.1647,86.1647,85.95,85.9672,6902.0
2018-06-20 11:35:00,100.13,100.36,100.1,100.28,15447.0,85.9672,86.1647,85.9414,86.096,15447.0
2018-06-20 11:40:00,100.28,100.38,100.25,100.29,7866.0,86.096,86.1818,86.0702,86.1046,7866.0
2018-06-20 11:45:00,100.25,100.25,100.12,100.19,4884.0,86.0702,86.0702,85.9586,86.0187,4884.0
2018-06-20 11:50:00,100.19,100.2,100.05,100.2,20832.0,86.0187,86.0273,85.8985,86.0273,20832.0
2018-06-20 11:55:00,100.18,100.21,100.17,100.19,16753.0,86.0101,86.0359,86.0015,86.0187,16753.0
2018-06-20 12:00:00,100.2,100.39,100.16,100.26,14798.0,86.0273,86.1904,85.993,86.0788,14798.0
2018-06-20 12:05:00,100.27,100.3,100.22,100.27,8777.0,86.0874,86.1132,86.0445,86.0874,8777.0
2018-06-20 12:10:00,100.26,100.26,100.2,100.21,8100.0,86.0788,86.0788,86.0273,86.0359,8100.0
2018-06-20 12:15:00,100.21,100.23,100.15,100.19,5471.0,86.0359,86.0531,85.9844,86.0187,5471.0
2018-06-20 12:20:00,100.19,100.42,100.16,100.42,6519.0,86.0187,86.2162,85.993,86.2162,6519.0
2018-06-20 12:25:00,100.44,100.44,100.33,100.39,7750.0,86.2334,86.2334,86.1389,86.1904,7750.0
2018-06-20 12:30:00,100.4,100.41,100.35,100.39,11943.0,86.199,86.2076,86.1561,86.1904,11943.0
2018-06-20 12:35:00,100.39,100.42,100.33,100.39,7312.0,86.1904,86.2162,86.1389,86.1904,7312.0
2018-06-20 12:40:00,100.41,100.42,100.34,100.34,7477.0,86.2076,86.2162,86.1475,86.1475,7477.0
2018-06-20 12:45:00,100.35,100.38,100.32,100.38,4901.0,86.1561,86.1818,86.1303,86.1818,4901.0
2018-06-20 12:50:00,100.36,100.4,100.35,100.36,4706.0,86.1647,86.199,86.1561,86.1647,4706.0
2018-06-20 12:55:00,100.38,100.42,100.35,100.41,4000.0,86.1818,86.2162,86.1561,86.2076,4000.0
2018-06-20 13:00:00,100.4,100.45,100.37,100.43,7900.0,86.199,86.2419,86.1733,86.2248,7900.0
2018-06-20 13:05:00,100.43,100.44,100.35,100.35,5662.0,86.2248,86.2334,86.1561,86.1561,5662.0
2018-06-20 13:10:00,100.35,100.45,100.35,100.43,7248.0,86.1561,86.2419,86.1561,86.2248,7248.0
2018-06-20 13:15:00,100.44,100.46,100.35,100.35,11388.0,86.2334,86.2505,86.1561,86.1561,11388.0
2018-06-20 13:20:00,100.34,100.34,100.31,100.31,2966.0,86.1475,86.1475,86.1217,86.1217,2966.0
2018-06-20 13:25:00,100.3,100.32,100.21,100.25,5310.0,86.1132,86.1303,86.0359,86.0702,5310.0
2018-06-20 13:30:00,100.28,100.29,100.23,100.25,6969.0,86.096,86.1046,86.0531,86.0702,6969.0
2018-06-20 13:35:00,100.25,100.26,100.16,100.16,6254.0,86.0702,86.0788,85.993,85.993,6254.0
2018-06-20 13:40:00,100.16,100.18,100.06,100.06,5111.0,85.993,86.0101,85.9071,85.9071,5111.0
2018-06-20 13:45:00,100.09,100.19,100.05,100.13,9540.0,85.9329,86.0187,85.8985,85.9672,9540.0
2018-06-20 13:50:00,100.12,100.14,100.07,100.14,5974.0,85.9586,85.9758,85.9157,85.9758,5974.0
2018-06-20 13:55:00,100.15,100.15,100.08,100.09,5981.0,85.9844,85.9844,85.9243,85.9329,5981.0
2018-06-20 14:00:00,100.07,100.11,100.06,100.11,5417.0,85.9157,85.95,85.9071,85.95,5417.0
2018-06-20 14:05:00,100.12,100.16,100.07,100.08,6868.0,85.9586,85.993,85.9157,85.9243,6868.0
2018-06-20 14:10:00,100.06,100.09,100.0,100.08,11588.0,85.9071,85.9329,85.8556,85.9243,11588.0
2018-06-20 14:15:00,100.07,100.11,100.03,100.08,7300.0,85.9157,85.95,85.8813,85.9243,7300.0
2018-06-20 14:20:00,100.07,100.09,100.01,100.09,7722.0,85.9157,85.9329,85.8642,85.9329,7722.0
2018-06-20 14:25:00,100.08,100.09,100.01,100.09,11937.0,85.9243,85.9329,85.8642,85.9329,11937.0
2018-06-20 14:30:00,100.1,100.11,100.07,100.09,8869.0,85.9414,85.95,85.9157,85.9329,8869.0
2018-06-20 14:35:00,100.08,100.09,100.0,100.03,5460.0,85.9243,85.9329,85.8556,85.8813,5460.0
2018-06-20 14:40:00,100.05,100.05,99.99,100.0,8255.0,85.8985,85.8985,85.847,85.8556,8255.0
2018-06-20 14:45:00,100.0,100.11,100.0,100.11,8164.0,85.8556,85.95,85.8556,85.95,8164.0
2018-06-20 14:50:00,100.12,100.19,100.12,100.16,14030.0,85.9586,86.0187,85.9586,85.993,14030.0
2018-06-20 14:55:00,100.18,100.2,100.06,100.08,8911.0,86.0101,86.0273,85.9071,85.9243,8911.0
2018-06-20 15:00:00,100.07,100.1,100.04,100.09,11620.0,85.9157,85.9414,85.8899,85.9329,11620.0
2018-06-20 15:05:00,100.06,100.11,99.96,100.11,26989.0,85.9071,85.95,85.8212,85.95,26989.0
2018-06-20 15:10:00,100.11,100.12,100.07,100.12,10236.0,85.95,85.9586,85.9157,85.9586,10236.0
2018-06-20 15:15:00,100.11,100.21,100.1,100.19,20081.0,85.95,86.0359,85.9414,86.0187,20081.0
2018-06-20 15:20:00,100.18,100.22,100.12,100.14,19786.0,86.0101,86.0445,85.9586,85.9758,19786.0
2018-06-20 15:25:00,100.13,100.17,100.08,100.13,21750.0,85.9672,86.0015,85.9243,85.9672,21750.0
2018-06-20 15:30:00,100.13,100.13,100.04,100.05,19185.0,85.9672,85.9672,85.8899,85.8985,19185.0
2018-06-20 15:35:00,100.05,100.05,100.0,100.01,15688.0,85.8985,85.8985,85.8556,85.8642,15688.0
2018-06-20 15:40:00,100.01,100.08,99.99,100.07,20689.0,85.8642,85.9243,85.847,85.9157,20689.0
2018-06-20 15:45:00,100.07,100.09,100.01,100.01,25431.0,85.9157,85.9329,85.8642,85.8642,25431.0
2018-06-20 15:50:00,100.01,100.04,99.93,99.97,40192.0,85.8642,85.8899,85.7955,85.8298,40192.0
2018-06-20 15:55:00,99.97,100.07,99.94,100.02,66372.0,85.8298,85.9157,85.8041,85.8728,66372.0
2018-06-21 09:30:00,100.35,100.49,100.09,100.15,18940.0,86.1561,86.2763,85.9329,85.9844,18940.0
2018-06-21 09:35:00,100.15,100.18,99.87,100.12,4224.0,85.9844,86.0101,85.744,85.9586,4224.0
2018-06-21 09:40:00,100.08,100.1,99.9,100.05,8570.0,85.9243,85.9414,85.7697,85.8985,8570.0
2018-06-21 09:45:00,100.04,100.4,100.02,100.25,17496.0,85.8899,86.199,85.8728,86.0702,17496.0
2018-06-21 09:50:00,100.26,100.57,100.15,100.44,9900.0,86.0788,86.345,85.9844,86.2334,9900.0
2018-06-21 09:55:00,100.33,100.47,100.31,100.4,3607.0,86.1389,86.2591,86.1217,86.199,3607.0
2018-06-21 10:00:00,100.41,100.41,100.08,100.15,12240.0,86.2076,86.2076,85.9243,85.9844,12240.0
2018-06-21 10:05:00,100.18,100.3,99.98,100.03,36073.0,86.0101,86.1132,85.8384,85.8813,36073.0
2018-06-21 10:10:00,100.05,100.27,100.05,100.23,7073.0,85.8985,86.0874,85.8985,86.0531,7073.0
2018-06-21 10:15:00,100.27,100.3,99.79,99.79,14921.0,86.0874,86.1132,85.6753,85.6753,14921.0
2018-06-21 10:20:00,99.83,99.93,99.6,99.89,21563.0,85.7096,85.7955,85.5122,85.7611,21563.0
2018-06-21 10:25:00,99.87,99.88,99.71,99.79,4899.0,85.744,85.7526,85.6066,85.6753,4899.0
2018-06-21 10:30:00,99.83,99.95,99.73,99.9,5930.0,85.7096,85.8127,85.6238,85.7697,5930.0
2018-06-21 10:35:00,99.88,99.88,99.73,99.83,6750.0,85.7526,85.7526,85.6238,85.7096,6750.0
2018-06-21 10:40:00,99.75,99.79,99.66,99.71,3441.0,85.6409,85.6753,85.5637,85.6066,3441.0
2018-06-21 10:45:00,99.74,99.79,99.57,99.64,7009.0,85.6324,85.6753,85.4864,85.5465,7009.0
2018-06-21 10:50:00,99.59,99.74,99.58,99.74,3462.0,85.5036,85.6324,85.495,85.6324,3462.0
2018-06-21 10:55:00,99.73,99.81,99.67,99.71,14585.0,85.6238,85.6925,85.5723,85.6066,14585.0
2018-06-21 11:00:00,99.63,99.75,99.55,99.71,7282.0,85.5379,85.6409,85.4692,85.6066,7282.0
2018-06-21 11:05:00,99.72,99.76,99.57,99.64,3000.0,85.6152,85.6495,85.4864,85.5465,3000.0
2018-06-21 11:10:00,99.56,99.59,99.45,99.59,9086.0,85.4778,85.5036,85.3834,85.5036,9086.0
2018-06-21 11:15:00,99.61,99.73,99.61,99.72,6626.0,85.5208,85.6238,85.5208,85.6152,6626.0
2018-06-21 11:20:00,99.72,99.72,99.5,99.5,5631.0,85.6152,85.6152,85.4263,85.4263,5631.0
2018-06-21 11:25:00,99.52,99.68,99.49,99.51,4958.0,85.4435,85.5809,85.4177,85.4349,4958.0
2018-06-21 11:30:00,99.57,99.67,99.57,99.62,3850.0,85.4864,85.5723,85.4864,85.5293,3850.0
2018-06-21 11:35:00,99.62,99.66,99.54,99.63,7009.0,85.5293,85.5637,85.4607,85.5379,7009.0
2018-06-21 11:40:00,99.6,99.67,99.57,99.65,2616.0,85.5122,85.5723,85.4864,85.5551,2616.0
2018-06-21 11:45:00,99.64,99.79,99.64,99.75,4230.0,85.5465,85.6753,85.5465,85.6409,4230.0
2018-06-21 11:50:00,99.79,99.8,99.65,99.75,9636.0,85.6753,85.6839,85.5551,85.6409,9636.0
2018-06-21 11:55:00,99.77,99.81,99.75,99.78,3169.0,85.6581,85.6925,85.6409,85.6667,3169.0
2018-06-21 12:00:00,99.78,99.82,99.7,99.72,3723.0,85.6667,85.701,85.598,85.6152,3723.0
2018-06-21 12:05:00,99.67,99.7,99.62,99.65,3900.0,85.5723,85.598,85.5293,85.5551,3900.0
2018-06-21 12:10:00,99.64,99.72,99.63,99.67,3919.0,85.5465,85.6152,85.5379,85.5723,3919.0
2018-06-21 12:15:00,99.7,99.74,99.58,99.65,6545.0,85.598,85.6324,85.495,85.5551,6545.0
2018-06-21 12:20:00,99.69,99.7,99.58,99.59,1500.0,85.5894,85.598,85.495,85.5036,1500.0
2018-06-21 12:25:00,99.63,99.66,99.56,99.66,3080.0,85.5379,85.5637,85.4778,85.5637,3080.0
2018-06-21 12:30:00,99.63,99.63,99.44,99.44,3007.0,85.5379,85.5379,85.3748,85.3748,3007.0
2018-06-21 12:35:00,99.46,99.52,99.42,99.46,1852.0,85.392,85.4435,85.3576,85.392,1852.0
2018-06-21 12:40:00,99.46,99.46,99.36,99.41,6050.0,85.392,85.392,85.3061,85.349,6050.0
2018-06-21 12:45:00,99.39,99.5,99.35,99.49,5589.0,85.3319,85.4263,85.2975,85.4177,5589.0
2018-06-21 12:50:00,99.47,99.51,99.4,99.45,5637.0,85.4006,85.4349,85.3405,85.3834,5637.0
2018-06-21 12:55:00,99.45,99.5,99.37,99.37,6008.0,85.3834,85.4263,85.3147,85.3147,6008.0
2018-06-21 13:00:00,99.35,99.35,99.19,99.23,5351.0,85.2975,85.2975,85.1602,85.1945,5351.0
2018-06-21 13:05:00,99.23,99.33,99.21,99.33,5087.0,85.1945,85.2804,85.1773,85.2804,5087.0
2018-06-21 13:10:00,99.34,99.45,99.34,99.34,3800.0,85.2889,85.3834,85.2889,85.2889,3800.0
2018-06-21 13:15:00,99.34,99.39,99.3,99.33,4110.0,85.2889,85.3319,85.2546,85.2804,4110.0
2018-06-21 13:20:00,99.32,99.35,99.26,99.34,3228.0,85.2718,85.2975,85.2203,85.2889,3228.0
2018-06-21 13:25:00,99.33,99.34,99.26,99.26,2507.0,85.2804,85.2889,85.2203,85.2203,2507.0
2018-06-21 13:30:00,99.28,99.39,99.23,99.24,9912.0,85.2374,85.3319,85.1945,85.2031,9912.0
2018-06-21 13:35:00,99.25,99.28,99.18,99.18,8523.0,85.2117,85.2374,85.1516,85.1516,8523.0
2018-06-21 13:40:00,99.21,99.29,99.13,99.26,7375.0,85.1773,85.246,85.1086,85.2203,7375.0
2018-06-21 13:45:00,99.26,99.3,99.22,99.23,4093.0,85.2203,85.2546,85.1859,85.1945,4093.0
2018-06-21 13:50:00,99.22,99.23,99.16,99.16,3300.0,85.1859,85.1945,85.1344,85.1344,3300.0
2018-06-21 13:55:00,99.18,99.21,99.16,99.19,3427.0,85.1516,85.1773,85.1344,85.1602,3427.0
2018-06-21 14:00:00,99.18,99.33,99.16,99.21,4330.0,85.1516,85.2804,85.1344,85.1773,4330.0
2018-06-21 14:05:00,99.19,99.28,99.16,99.27,4444.0,85.1602,85.2374,85.1344,85.2288,4444.0
2018-06-21 14:10:00,99.26,99.29,99.25,99.27,2200.0,85.2203,85.246,85.2117,85.2288,2200.0
2018-06-21 14:15:00,99.3,99.31,99.2,99.2,3426.0,85.2546,85.2632,85.1687,85.1687,3426.0
2018-06-21 14:20:00,99.2,99.29,99.2,99.24,3834.0,85.1687,85.246,85.1687,85.2031,3834.0
2018-06-21 14:25:00,99.24,99.25,99.21,99.23,1936.0,85.2031,85.2117,85.1773,85.1945,1936.0
2018-06-21 14:30:00,99.25,99.32,99.23,99.31,8213.0,85.2117,85.2718,85.1945,85.2632,8213.0
2018-06-21 14:35:00,99.34,99.36,99.23,99.25,5059.0,85.2889,85.3061,85.1945,85.2117,5059.0
2018-06-21 14:40:00,99.25,99.25,99.2,99.23,2900.0,85.2117,85.2117,85.1687,85.1945,2900.0
2018-06-21 14:45:00,99.24,99.31,99.23,99.29,4868.0,85.2031,85.2632,85.1945,85.246,4868.0
2018-06-21 14:50:00,99.29,99.32,99.21,99.21,4209.0,85.246,85.2718,85.1773,85.1773,4209.0
2018-06-21 14:55:00,99.24,99.26,99.17,99.21,7259.0,85.2031,85.2203,85.143,85.1773,7259.0
2018-06-21 15:00:00,99.17,99.22,99.13,99.13,4953.0,85.143,85.1859,85.1086,85.1086,4953.0
2018-06-21 15:05:00,99.11,99.19,99.08,99.15,7956.0,85.0915,85.1602,85.0657,85.1258,7956.0
2018-06-21 15:10:00,99.13,99.15,99.07,99.14,4616.0,85.1086,85.1258,85.0571,85.1172,4616.0
2018-06-21 15:15:00,99.14,99.14,99.01,99.06,8653.0,85.1172,85.1172,85.0056,85.0485,8653.0
2018-06-21 15:20:00,99.01,99.1,98.84,99.09,17789.0,85.0056,85.0829,84.8597,85.0743,17789.0
2018-06-21 15:25:00,99.07,99.18,99.03,99.14,8478.0,85.0571,85.1516,85.0228,85.1172,8478.0
2018-06-21 15:30:00,99.1,99.15,98.95,99.02,14990.0,85.0829,85.1258,84.9541,85.0142,14990.0
2018-06-21 15:35:00,99.02,99.05,98.97,99.03,8079.0,85.0142,85.04,84.9713,85.0228,8079.0
2018-06-21 15:40:00,99.02,99.02,98.85,98.87,12358.0,85.0142,85.0142,84.8682,84.8854,12358.0
2018-06-21 15:45:00,98.84,99.06,98.84,99.03,14246.0,84.8597,85.0485,84.8597,85.0228,14246.0
2018-06-21 15:50:00,99.03,99.03,98.79,98.86,42164.0,85.0228,85.0228,84.8167,84.8768,42164.0
2018-06-21 15:55:00,98.88,98.93,98.83,98.86,69854.0,84.894,84.9369,84.8511,84.8768,69854.0
2018-06-22 09:30:00,99.76,100.03,99.3,99.84,31102.0,85.6495,85.8813,85.2546,85.7182,31102.0
2018-06-22 09:35:00,99.83,99.83,99.3,99.39,9967.0,85.7096,85.7096,85.2546,85.3319,9967.0
2018-06-22 09:40:00,99.44,99.54,99.13,99.13,8068.0,85.3748,85.4607,85.1086,85.1086,8068.0
2018-06-22 09:45:00,99.2,99.29,99.13,99.23,5000.0,85.1687,85.246,85.1086,85.1945,5000.0
2018-06-22 09:50:00,99.27,99.49,99.08,99.28,11133.0,85.2288,85.4177,85.0657,85.2374,11133.0
2018-06-22 09:55:00,99.26,99.27,98.92,99.03,7435.0,85.2203,85.2288,84.9283,85.0228,7435.0
2018-06-22 10:00:00,99.04,99.24,99.01,99.02,4744.0,85.0314,85.2031,85.0056,85.0142,4744.0
2018-06-22 10:05:00,99.02,99.2,99.02,99.04,5058.0,85.0142,85.1687,85.0142,85.0314,5058.0
2018-06-22 10:10:00,98.98,98.98,98.89,98.95,6235.0,84.9799,84.9799,84.9026,84.9541,6235.0
2018-06-22 10:15:00,99.0,99.08,98.91,98.96,5400.0,84.997,85.0657,84.9198,84.9627,5400.0
2018-06-22 10:20:00,98.9,98.9,98.47,98.51,10514.0,84.9112,84.9112,84.542,84.5763,10514.0
2018-06-22 10:25:00,98.53,98.57,98.15,98.29,10777.0,84.5935,84.6279,84.2673,84.3875,10777.0
2018-06-22 10:30:00,98.25,98.38,98.21,98.25,4377.0,84.3531,84.4647,84.3188,84.3531,4377.0
2018-06-22 10:35:00,98.4,98.4,98.15,98.24,9260.0,84.4819,84.4819,84.2673,84.3445,9260.0
2018-06-22 10:40:00,98.24,98.26,98.07,98.11,7000.0,84.3445,84.3617,84.1986,84.2329,7000.0
2018-06-22 10:45:00,98.13,98.36,98.13,98.36,6540.0,84.2501,84.4476,84.2501,84.4476,6540.0
2018-06-22 10:50:00,98.37,98.46,98.3,98.39,5848.0,84.4561,84.5334,84.396,84.4733,5848.0
2018-06-22 10:55:00,98.34,98.54,98.26,98.54,4400.0,84.4304,84.6021,84.3617,84.6021,4400.0
2018-06-22 11:00:00,98.54,98.77,98.51,98.77,8492.0,84.6021,84.7996,84.5763,84.7996,8492.0
2018-06-22 11:05:00,98.7,98.74,98.61,98.69,5444.0,84.7395,84.7738,84.6622,84.7309,5444.0
2018-06-22 11:10:00,98.71,98.75,98.62,98.67,7883.0,84.7481,84.7824,84.6708,84.7137,7883.0
2018-06-22 11:15:00,98.65,98.79,98.57,98.79,5270.0,84.6965,84.8167,84.6279,84.8167,5270.0
2018-06-22 11:20:00,98.74,98.8,98.51,98.51,3600.0,84.7738,84.8253,84.5763,84.5763,3600.0
2018-06-22 11:25:00,98.5,98.66,98.43,98.66,7650.0,84.5678,84.7051,84.5077,84.7051,7650.0
2018-06-22 11:30:00,98.68,98.68,98.59,98.65,3901.0,84.7223,84.7223,84.645,84.6965,3901.0
2018-06-22 11:35:00,98.69,98.75,98.61,98.61,3890.0,84.7309,84.7824,84.6622,84.6622,3890.0
2018-06-22 11:40:00,98.61,98.65,98.54,98.65,3886.0,84.6622,84.6965,84.6021,84.6965,3886.0
2018-06-22 11:45:00,98.65,98.65,98.57,98.59,4268.0,84.6965,84.6965,84.6279,84.645,4268.0
2018-06-22 11:50:00,98.61,98.61,98.54,98.55,7053.0,84.6622,84.6622,84.6021,84.6107,7053.0
2018-06-22 11:55:00,98.54,98.54,98.41,98.44,7862.0,84.6021,84.6021,84.4905,84.5162,7862.0
2018-06-22 12:00:00,98.41,98.41,98.21,98.27,9090.0,84.4905,84.4905,84.3188,84.3703,9090.0
2018-06-22 12:05:00,98.28,98.4,98.26,98.36,7665.0,84.3789,84.4819,84.3617,84.4476,7665.0
2018-06-22 12:10:00,98.35,98.35,98.24,98.29,9907.0,84.439,84.439,84.3445,84.3875,9907.0
2018-06-22 12:15:00,98.33,98.54,98.31,98.38,8538.0,84.4218,84.6021,84.4046,84.4647,8538.0
2018-06-22 12:20:00,98.35,98.48,98.32,98.41,2718.0,84.439,84.5506,84.4132,84.4905,2718.0
2018-06-22 12:25:00,98.41,98.48,98.41,98.42,4134.0,84.4905,84.5506,84.4905,84.4991,4134.0
2018-06-22 12:30:00,98.43,98.57,98.42,98.56,3536.0,84.5077,84.6279,84.4991,84.6193,3536.0
2018-06-22 12:35:00,98.56,98.56,98.49,98.5,3230.0,84.6193,84.6193,84.5592,84.5678,3230.0
2018-06-22 12:40:00,98.51,98.57,98.5,98.56,2455.0,84.5763,84.6279,84.5678,84.6193,2455.0
2018-06-22 12:45:00,98.54,98.64,98.51,98.62,3900.0,84.6021,84.688,84.5763,84.6708,3900.0
2018-06-22 12:50:00,98.62,98.69,98.59,98.6,5135.0,84.6708,84.7309,84.645,84.6536,5135.0
2018-06-22 12:55:00,98.59,98.7,98.59,98.7,2700.0,84.645,84.7395,84.645,84.7395,2700.0
2018-06-22 13:00:00,98.73,98.87,98.71,98.84,6478.0,84.7652,84.8854,84.7481,84.8597,6478.0
2018-06-22 13:05:00,98.87,98.9,98.81,98.86,3100.0,84.8854,84.9112,84.8339,84.8768,3100.0
2018-06-22 13:10:00,98.89,98.91,98.84,98.84,3552.0,84.9026,84.9198,84.8597,84.8597,3552.0
2018-06-22 13:15:00,98.86,98.88,98.83,98.84,4221.0,84.8768,84.894,84.8511,84.8597,4221.0
2018-06-22 13:20:00,98.84,98.87,98.81,98.84,2942.0,84.8597,84.8854,84.8339,84.8597,2942.0
2018-06-22 13:25:00,98.84,98.92,98.84,98.9,3800.0,84.8597,84.9283,84.8597,84.9112,3800.0
2018-06-22 13:30:00,98.88,98.89,98.81,98.83,1800.0,84.894,84.9026,84.8339,84.8511,1800.0
2018-06-22 13:35:00,98.84,98.91,98.84,98.87,6550.0,84.8597,84.9198,84.8597,84.8854,6550.0
2018-06-22 13:40:00,98.88,98.91,98.85,98.86,7524.0,84.894,84.9198,84.8682,84.8768,7524.0
2018-06-22 13:45:00,98.89,98.99,98.87,98.95,5837.0,84.9026,84.9884,84.8854,84.9541,5837.0
2018-06-22 13:50:00,98.95,99.06,98.95,99.02,3381.0,84.9541,85.0485,84.9541,85.0142,3381.0
2018-06-22 13:55:00,99.0,99.02,98.94,98.94,4940.0,84.997,85.0142,84.9455,84.9455,4940.0
2018-06-22 14:00:00,98.94,99.06,98.94,99.01,8902.0,84.9455,85.0485,84.9455,85.0056,8902.0
2018-06-22 14:05:00,99.0,99.0,98.9,98.91,3400.0,84.997,84.997,84.9112,84.9198,3400.0
2018-06-22 14:10:00,98.93,99.0,98.89,98.97,4215.0,84.9369,84.997,84.9026,84.9713,4215.0
2018-06-22 14:15:00,98.98,99.03,98.96,99.0,4608.0,84.9799,85.0228,84.9627,84.997,4608.0
2018-06-22 14:20:00,98.96,98.96,98.78,98.86,4736.0,84.9627,84.9627,84.8082,84.8768,4736.0
2018-06-22 14:25:00,98.87,98.9,98.83,98.84,5251.0,84.8854,84.9112,84.8511,84.8597,5251.0
2018-06-22 14:30:00,98.84,98.86,98.77,98.82,3112.0,84.8597,84.8768,84.7996,84.8425,3112.0
2018-06-22 14:35:00,98.83,98.93,98.83,98.92,3000.0,84.8511,84.9369,84.8511,84.9283,3000.0
2018-06-22 14:40:00,98.91,98.95,98.91,98.93,2786.0,84.9198,84.9541,84.9198,84.9369,2786.0
2018-06-22 14:45:00,98.91,98.93,98.85,98.91,5327.0,84.9198,84.9369,84.8682,84.9198,5327.0
2018-06-22 14:50:00,98.92,98.97,98.92,98.94,2440.0,84.9283,84.9713,84.9283,84.9455,2440.0
2018-06-22 14:55:00,98.96,98.97,98.88,98.95,3957.0,84.9627,84.9713,84.894,84.9541,3957.0
2018-06-22 15:00:00,98.98,98.98,98.91,98.93,6375.0,84.9799,84.9799,84.9198,84.9369,6375.0
2018-06-22 15:05:00,98.94,99.03,98.91,99.03,7572.0,84.9455,85.0228,84.9198,85.0228,7572.0
2018-06-22 15:10:00,99.01,99.12,98.99,99.12,7823.0,85.0056,85.1001,84.9884,85.1001,7823.0
2018-06-22 15:15:00,99.12,99.15,99.07,99.07,4250.0,85.1001,85.1258,85.0571,85.0571,4250.0
2018-06-22 15:20:00,99.05,99.16,99.05,99.14,13682.0,85.04,85.1344,85.04,85.1172,13682.0
2018-06-22 15:25:00,99.16,99.17,99.1,99.13,5753.0,85.1344,85.143,85.0829,85.1086,5753.0
2018-06-22 15:30:00,99.1,99.11,99.05,99.09,8790.0,85.0829,85.0915,85.04,85.0743,8790.0
2018-06-22 15:35:00,99.08,99.09,98.98,98.99,7251.0,85.0657,85.0743,84.9799,84.9884,7251.0
2018-06-22 15:40:00,99.0,99.05,99.0,99.02,13442.0,84.997,85.04,84.997,85.0142,13442.0
2018-06-22 15:45:00,99.01,99.18,99.01,99.16,16171.0,85.0056,85.1516,85.0056,85.1344,16171.0
2018-06-22 15:50:00,99.15,99.2,98.64,98.71,91017.0,85.1258,85.1687,84.688,84.7481,91017.0
2018-06-22 15:55:00,98.69,98.7,98.38,98.56,131143.0,84.7309,84.7395,84.4647,84.6193,131143.0
2018-06-25 09:30:00,97.96,98.15,97.08,97.14,48379.0,84.1041,84.2673,83.3486,83.4001,48379.0
2018-06-25 09:35:00,97.23,97.6,97.1,97.25,15112.0,83.4774,83.7951,83.3658,83.4946,15112.0
2018-06-25 09:40:00,97.09,97.72,97.09,97.61,12648.0,83.3572,83.8981,83.3572,83.8036,12648.0
2018-06-25 09:45:00,97.67,97.7,97.34,97.7,23493.0,83.8552,83.8809,83.5718,83.8809,23493.0
2018-06-25 09:50:00,97.67,97.82,97.21,97.24,15839.0,83.8552,83.9839,83.4602,83.486,15839.0
2018-06-25 09:55:00,97.2,97.41,96.89,97.1,24304.0,83.4516,83.6319,83.1855,83.3658,24304.0
2018-06-25 10:00:00,97.19,97.37,96.94,97.08,28236.0,83.443,83.5976,83.2284,83.3486,28236.0
2018-06-25 10:05:00,97.08,97.4,97.05,97.16,14308.0,83.3486,83.6233,83.3228,83.4173,14308.0
2018-06-25 10:10:00,97.15,97.23,96.93,97.03,17127.0,83.4087,83.4774,83.2198,83.3057,17127.0
2018-06-25 10:15:00,97.01,97.31,96.96,97.13,32116.0,83.2885,83.5461,83.2456,83.3915,32116.0
2018-06-25 10:20:00,97.09,97.17,97.0,97.0,20078.0,83.3572,83.4259,83.2799,83.2799,20078.0
2018-06-25 10:25:00,97.04,97.28,96.96,97.21,11529.0,83.3143,83.5203,83.2456,83.4602,11529.0
2018-06-25 10:30:00,97.12,97.19,96.9,97.08,11645.0,83.3829,83.443,83.1941,83.3486,11645.0
2018-06-25 10:35:00,97.2,97.34,97.12,97.21,7949.0,83.4516,83.5718,83.3829,83.4602,7949.0
2018-06-25 10:40:00,97.19,97.38,97.08,97.32,8341.0,83.443,83.6062,83.3486,83.5547,8341.0
2018-06-25 10:45:00,97.36,97.46,97.24,97.46,8500.0,83.589,83.6749,83.486,83.6749,8500.0
2018-06-25 10:50:00,97.44,97.53,97.23,97.23,6371.0,83.6577,83.735,83.4774,83.4774,6371.0
2018-06-25 10:55:00,97.25,97.3,97.02,97.17,10171.0,83.4946,83.5375,83.2971,83.4259,10171.0
2018-06-25 11:00:00,97.12,97.15,96.91,96.91,18104.0,83.3829,83.4087,83.2027,83.2027,18104.0
2018-06-25 11:05:00,96.93,97.07,96.89,96.95,11933.0,83.2198,83.34,83.1855,83.237,11933.0
2018-06-25 11:10:00,96.96,97.07,96.85,96.85,9209.0,83.2456,83.34,83.1511,83.1511,9209.0
2018-06-25 11:15:00,96.85,96.85,96.6,96.63,13790.0,83.1511,83.1511,82.9365,82.9623,13790.0
2018-06-25 11:20:00,96.63,96.74,96.47,96.48,14084.0,82.9623,83.0567,82.8249,82.8335,14084.0
2018-06-25 11:25:00,96.46,96.71,96.46,96.67,8588.0,82.8163,83.0309,82.8163,82.9966,8588.0
2018-06-25 11:30:00,96.69,96.71,96.41,96.48,16261.0,83.0138,83.0309,82.7734,82.8335,16261.0
2018-06-25 11:35:00,96.52,96.53,96.25,96.28,20029.0,82.8678,82.8764,82.636,82.6618,20029.0
2018-06-25 11:40:00,96.34,96.67,96.33,96.67,10484.0,82.7133,82.9966,82.7047,82.9966,10484.0
2018-06-25 11:45:00,96.66,96.75,96.5,96.58,11064.0,82.988,83.0653,82.8506,82.9193,11064.0
2018-06-25 11:50:00,96.59,96.65,96.51,96.51,7370.0,82.9279,82.9794,82.8592,82.8592,7370.0
2018-06-25 11:55:00,96.47,96.61,96.45,96.52,7989.0,82.8249,82.9451,82.8077,82.8678,7989.0
2018-06-25 12:00:00,96.5,96.57,96.13,96.19,8150.0,82.8506,82.9107,82.533,82.5845,8150.0
2018-06-25 12:05:00,96.15,96.17,95.81,95.88,21635.0,82.5501,82.5673,82.2582,82.3183,21635.0
2018-06-25 12:10:00,95.83,96.09,95.82,96.05,10663.0,82.2754,82.4986,82.2668,82.4643,10663.0
2018-06-25 12:15:00,96.05,96.21,95.86,96.21,15686.0,82.4643,82.6017,82.3012,82.6017,15686.0
2018-06-25 12:20:00,96.19,96.36,96.1,96.36,10838.0,82.5845,82.7304,82.5072,82.7304,10838.0
2018-06-25 12:25:00,96.36,96.54,96.3,96.52,17000.0,82.7304,82.885,82.6789,82.8678,17000.0
2018-06-25 12:30:00,96.53,96.74,96.51,96.68,14139.0,82.8764,83.0567,82.8592,83.0052,14139.0
2018-06-25 12:35:00,96.69,96.7,96.49,96.63,23351.0,83.0138,83.0224,82.8421,82.9623,23351.0
2018-06-25 12:40:00,96.65,96.8,96.62,96.7,7800.0,82.9794,83.1082,82.9537,83.0224,7800.0
2018-06-25 12:45:00,96.66,96.77,96.59,96.68,12900.0,82.988,83.0825,82.9279,83.0052,12900.0
2018-06-25 12:50:00,96.63,96.85,96.6,96.77,13691.0,82.9623,83.1511,82.9365,83.0825,13691.0
2018-06-25 12:55:00,96.76,96.92,96.68,96.87,7412.0,83.0739,83.2112,83.0052,83.1683,7412.0
2018-06-25 13:00:00,96.87,96.87,96.61,96.79,9065.0,83.1683,83.1683,82.9451,83.0996,9065.0
2018-06-25 13:05:00,96.82,96.88,96.73,96.84,5130.0,83.1254,83.1769,83.0481,83.1426,5130.0
2018-06-25 13:10:00,96.87,96.9,96.7,96.72,9781.0,83.1683,83.1941,83.0224,83.0395,9781.0
2018-06-25 13:15:00,96.69,96.78,96.64,96.7,10015.0,83.0138,83.091,82.9708,83.0224,10015.0
2018-06-25 13:20:00,96.7,96.74,96.61,96.66,8698.0,83.0224,83.0567,82.9451,82.988,8698.0
2018-06-25 13:25:00,96.65,96.86,96.64,96.82,7196.0,82.9794,83.1597,82.9708,83.1254,7196.0
2018-06-25 13:30:00,96.84,97.07,96.84,97.06,7340.0,83.1426,83.34,83.1426,83.3314,7340.0
2018-06-25 13:35:00,97.08,97.11,96.96,97.11,4925.0,83.3486,83.3744,83.2456,83.3744,4925.0
2018-06-25 13:40:00,97.12,97.26,97.08,97.26,9327.0,83.3829,83.5031,83.3486,83.5031,9327.0
2018-06-25 13:45:00,97.26,97.33,97.16,97.24,6727.0,83.5031,83.5632,83.4173,83.486,6727.0
2018-06-25 13:50:00,97.2,97.2,97.0,97.03,12052.0,83.4516,83.4516,83.2799,83.3057,12052.0
2018-06-25 13:55:00,97.04,97.11,96.99,97.03,7999.0,83.3143,83.3744,83.2713,83.3057,7999.0
2018-06-25 14:00:00,97.04,97.15,96.96,97.08,14685.0,83.3143,83.4087,83.2456,83.3486,14685.0
2018-06-25 14:05:00,97.1,97.12,97.03,97.03,3602.0,83.3658,83.3829,83.3057,83.3057,3602.0
2018-06-25 14:10:00,97.03,97.07,96.97,97.03,7668.0,83.3057,83.34,83.2542,83.3057,7668.0
2018-06-25 14:15:00,97.03,97.09,96.99,97.09,10316.0,83.3057,83.3572,83.2713,83.3572,10316.0
2018-06-25 14:20:00,97.07,97.07,96.97,96.97,7200.0,83.34,83.34,83.2542,83.2542,7200.0
2018-06-25 14:25:00,96.99,97.0,96.92,96.98,7248.0,83.2713,83.2799,83.2112,83.2627,7248.0
2018-06-25 14:30:00,96.98,96.98,96.87,96.87,5018.0,83.2627,83.2627,83.1683,83.1683,5018.0
2018-06-25 14:35:00,96.89,96.89,96.68,96.68,11400.0,83.1855,83.1855,83.0052,83.0052,11400.0
2018-06-25 14:40:00,96.67,96.86,96.62,96.79,10801.0,82.9966,83.1597,82.9537,83.0996,10801.0
2018-06-25 14:45:00,96.81,96.84,96.65,96.66,8922.0,83.1168,83.1426,82.9794,82.988,8922.0
2018-06-25 14:50:00,96.66,96.68,96.52,96.57,18737.0,82.988,83.0052,82.8678,82.9107,18737.0
2018-06-25 14:55:00,96.56,96.82,96.56,96.82,10998.0,82.9022,83.1254,82.9022,83.1254,10998.0
2018-06-25 15:00:00,96.8,96.89,96.72,96.84,9858.0,83.1082,83.1855,83.0395,83.1426,9858.0
2018-06-25 15:05:00,96.85,96.87,96.68,96.71,11164.0,83.1511,83.1683,83.0052,83.0309,11164.0
2018-06-25 15:10:00,96.69,96.79,96.62,96.63,18859.0,83.0138,83.0996,82.9537,82.9623,18859.0
2018-06-25 15:15:00,96.6,96.74,96.51,96.73,38852.0,82.9365,83.0567,82.8592,83.0481,38852.0
2018-06-25 15:20:00,96.73,96.75,96.59,96.73,24960.0,83.0481,83.0653,82.9279,83.0481,24960.0
2018-06-25 15:25:00,96.75,96.86,96.74,96.76,61509.0,83.0653,83.1597,83.0567,83.0739,61509.0
2018-06-25 15:30:00,96.75,96.86,96.7,96.82,60358.0,83.0653,83.1597,83.0224,83.1254,60358.0
2018-06-25 15:35:00,96.88,97.32,96.88,97.25,24699.0,83.1769,83.5547,83.1769,83.4946,24699.0
2018-06-25 15:40:00,97.25,97.45,97.24,97.32,18185.0,83.4946,83.6663,83.486,83.5547,18185.0
2018-06-25 15:45:00,97.33,97.35,97.26,97.27,26128.0,83.5632,83.5804,83.5031,83.5117,26128.0
2018-06-25 15:50:00,97.27,97.4,97.18,97.4,34378.0,83.5117,83.6233,83.4345,83.6233,34378.0
2018-06-25 15:55:00,97.41,97.52,97.28,97.4,90420.0,83.6319,83.7264,83.5203,83.6233,90420.0
2018-06-26 09:30:00,97.49,97.78,97.0,97.08,24506.0,83.7006,83.9496,83.2799,83.3486,24506.0
2018-06-26 09:35:00,97.0,97.52,96.87,97.36,17378.0,83.2799,83.7264,83.1683,83.589,17378.0
2018-06-26 09:40:00,97.37,97.75,97.29,97.57,16895.0,83.5976,83.9238,83.5289,83.7693,16895.0
2018-06-26 09:45:00,97.64,98.17,97.57,97.98,14865.0,83.8294,84.2844,83.7693,84.1213,14865.0
2018-06-26 09:50:00,97.83,97.9,97.71,97.74,5600.0,83.9925,84.0526,83.8895,83.9153,5600.0
2018-06-26 09:55:00,97.77,97.82,97.51,97.51,5333.0,83.941,83.9839,83.7178,83.7178,5333.0
2018-06-26 10:00:00,97.59,97.67,97.27,97.27,18707.0,83.7865,83.8552,83.5117,83.5117,18707.0
2018-06-26 10:05:00,97.3,97.31,97.07,97.07,35963.0,83.5375,83.5461,83.34,83.34,35963.0
2018-06-26 10:10:00,97.02,97.37,96.99,97.17,9995.0,83.2971,83.5976,83.2713,83.4259,9995.0
2018-06-26 10:15:00,97.21,97.56,97.21,97.41,9447.0,83.4602,83.7607,83.4602,83.6319,9447.0
2018-06-26 10:20:00,97.4,97.44,97.21,97.27,14708.0,83.6233,83.6577,83.4602,83.5117,14708.0
2018-06-26 10:25:00,97.24,97.37,97.23,97.3,8701.0,83.486,83.5976,83.4774,83.5375,8701.0
2018-06-26 10:30:00,97.29,97.52,97.27,97.52,9011.0,83.5289,83.7264,83.5117,83.7264,9011.0
2018-06-26 10:35:00,97.47,97.47,97.29,97.36,12296.0,83.6834,83.6834,83.5289,83.589,12296.0
2018-06-26 10:40:00,97.36,97.36,97.05,97.12,11880.0,83.589,83.589,83.3228,83.3829,11880.0
2018-06-26 10:45:00,97.1,97.24,97.0,97.24,9555.0,83.3658,83.486,83.2799,83.486,9555.0
2018-06-26 10:50:00,97.27,97.51,97.27,97.43,7159.0,83.5117,83.7178,83.5117,83.6491,7159.0
2018-06-26 10:55:00,97.43,97.57,97.39,97.53,11501.0,83.6491,83.7693,83.6148,83.735,11501.0
2018-06-26 11:00:00,97.51,97.73,97.48,97.6,10265.0,83.7178,83.9067,83.692,83.7951,10265.0
2018-06-26 11:05:00,97.68,97.68,97.52,97.59,10205.0,83.8637,83.8637,83.7264,83.7865,10205.0
2018-06-26 11:10:00,97.59,97.66,97.56,97.61,18894.0,83.7865,83.8466,83.7607,83.8036,18894.0
2018-06-26 11:15:00,97.63,97.64,97.49,97.5,10891.0,83.8208,83.8294,83.7006,83.7092,10891.0
2018-06-26 11:20:00,97.49,97.49,97.43,97.43,9595.0,83.7006,83.7006,83.6491,83.6491,9595.0
2018-06-26 11:25:00,97.42,97.46,97.35,97.35,6099.0,83.6405,83.6749,83.5804,83.5804,6099.0
2018-06-26 11:30:00,97.36,97.38,97.24,97.36,22138.0,83.589,83.6062,83.486,83.589,22138.0
2018-06-26 11:35:00,97.41,97.43,97.3,97.37,5246.0,83.6319,83.6491,83.5375,83.5976,5246.0
2018-06-26 11:40:00,97.38,97.42,97.3,97.31,11250.0,83.6062,83.6405,83.5375,83.5461,11250.0
2018-06-26 11:45:00,97.33,97.34,97.27,97.34,12977.0,83.5632,83.5718,83.5117,83.5718,12977.0
2018-06-26 11:50:00,97.36,97.46,97.31,97.42,7630.0,83.589,83.6749,83.5461,83.6405,7630.0
2018-06-26 11:55:00,97.41,97.64,97.4,97.63,7792.0,83.6319,83.8294,83.6233,83.8208,7792.0
2018-06-26 12:00:00,97.59,97.83,97.59,97.73,20271.0,83.7865,83.9925,83.7865,83.9067,20271.0
2018-06-26 12:05:00,97.73,97.77,97.68,97.69,7471.0,83.9067,83.941,83.8637,83.8723,7471.0
2018-06-26 12:10:00,97.71,97.8,97.7,97.78,4671.0,83.8895,83.9668,83.8809,83.9496,4671.0
2018-06-26 12:15:00,97.81,97.84,97.7,97.78,6931.0,83.9754,84.0011,83.8809,83.9496,6931.0
2018-06-26 12:20:00,97.78,97.79,97.75,97.76,4137.0,83.9496,83.9582,83.9238,83.9324,4137.0
2018-06-26 12:25:00,97.77,97.78,97.72,97.72,6674.0,83.941,83.9496,83.8981,83.8981,6674.0
2018-06-26 12:30:00,97.72,97.8,97.7,97.73,9175.0,83.8981,83.9668,83.8809,83.9067,9175.0
2018-06-26 12:35:00,97.75,97.76,97.7,97.74,5157.0,83.9238,83.9324,83.8809,83.9153,5157.0
2018-06-26 12:40:00,97.77,97.81,97.63,97.66,9276.0,83.941,83.9754,83.8208,83.8466,9276.0
2018-06-26 12:45:00,97.61,97.66,97.55,97.66,2922.0,83.8036,83.8466,83.7521,83.8466,2922.0
2018-06-26 12:50:00,97.64,97.73,97.63,97.72,4159.0,83.8294,83.9067,83.8208,83.8981,4159.0
2018-06-26 12:55:00,97.73,97.81,97.72,97.8,4431.0,83.9067,83.9754,83.8981,83.9668,4431.0
2018-06-26 13:00:00,97.77,97.88,97.77,97.85,7149.0,83.941,84.0355,83.941,84.0097,7149.0
2018-06-26 13:05:00,97.81,97.93,97.81,97.92,4613.0,83.9754,84.0784,83.9754,84.0698,4613.0
2018-06-26 13:10:00,97.93,98.12,97.93,98.08,6344.0,84.0784,84.2415,84.0784,84.2072,6344.0
2018-06-26 13:15:00,98.08,98.37,98.07,98.34,10373.0,84.2072,84.4561,84.1986,84.4304,10373.0
2018-06-26 13:20:00,98.34,98.35,98.22,98.28,11228.0,84.4304,84.439,84.3274,84.3789,11228.0
2018-06-26 13:25:00,98.26,98.29,98.15,98.28,12341.0,84.3617,84.3875,84.2673,84.3789,12341.0
2018-06-26 13:30:00,98.24,98.47,98.24,98.43,11757.0,84.3445,84.542,84.3445,84.5077,11757.0
2018-06-26 13:35:00,98.44,98.47,98.4,98.45,6999.0,84.5162,84.542,84.4819,84.5248,6999.0
2018-06-26 13:40:00,98.45,98.5,98.37,98.41,14271.0,84.5248,84.5678,84.4561,84.4905,14271.0
2018-06-26 13:45:00,98.43,98.52,98.41,98.49,9536.0,84.5077,84.5849,84.4905,84.5592,9536.0
2018-06-26 13:50:00,98.51,98.51,98.43,98.47,10162.0,84.5763,84.5763,84.5077,84.542,10162.0
2018-06-26 13:55:00,98.45,98.45,98.38,98.39,9862.0,84.5248,84.5248,84.4647,84.4733,9862.0
2018-06-26 14:00:00,98.42,98.43,98.36,98.42,13612.0,84.4991,84.5077,84.4476,84.4991,13612.0
2018-06-26 14:05:00,98.42,98.54,98.42,98.54,14002.0,84.4991,84.6021,84.4991,84.6021,14002.0
2018-06-26 14:10:00,98.54,98.55,98.45,98.55,10850.0,84.6021,84.6107,84.5248,84.6107,10850.0
2018-06-26 14:15:00,98.55,98.63,98.55,98.61,8776.0,84.6107,84.6794,84.6107,84.6622,8776.0
2018-06-26 14:20:00,98.62,98.63,98.55,98.58,12208.0,84.6708,84.6794,84.6107,84.6364,12208.0
2018-06-26 14:25:00,98.57,98.57,98.5,98.55,12812.0,84.6279,84.6279,84.5678,84.6107,12812.0
2018-06-26 14:30:00,98.53,98.58,98.5,98.58,14010.0,84.5935,84.6364,84.5678,84.6364,14010.0
2018-06-26 14:35:00,98.58,98.86,98.58,98.86,16810.0,84.6364,84.8768,84.6364,84.8768,16810.0
2018-06-26 14:40:00,98.83,98.84,98.62,98.64,17998.0,84.8511,84.8597,84.6708,84.688,17998.0
2018-06-26 14:45:00,98.63,98.68,98.56,98.56,5546.0,84.6794,84.7223,84.6193,84.6193,5546.0
2018-06-26 14:50:00,98.57,98.58,98.47,98.47,19231.0,84.6279,84.6364,84.542,84.542,19231.0
2018-06-26 14:55:00,98.47,98.54,98.39,98.41,9591.0,84.542,84.6021,84.4733,84.4905,9591.0
2018-06-26 15:00:00,98.39,98.39,98.23,98.23,10123.0,84.4733,84.4733,84.3359,84.3359,10123.0
2018-06-26 15:05:00,98.21,98.25,98.14,98.18,11436.0,84.3188,84.3531,84.2587,84.293,11436.0
2018-06-26 15:10:00,98.18,98.22,98.15,98.15,12079.0,84.293,84.3274,84.2673,84.2673,12079.0
2018-06-26 15:15:00,98.14,98.15,98.1,98.11,9442.0,84.2587,84.2673,84.2243,84.2329,9442.0
2018-06-26 15:20:00,98.1,98.11,98.02,98.07,16303.0,84.2243,84.2329,84.1556,84.1986,16303.0
2018-06-26 15:25:00,98.06,98.07,97.92,97.98,24006.0,84.19,84.1986,84.0698,84.1213,24006.0
2018-06-26 15:30:00,97.98,98.14,97.97,98.1,23178.0,84.1213,84.2587,84.1127,84.2243,23178.0
2018-06-26 15:35:00,98.09,98.09,97.99,98.02,15313.0,84.2157,84.2157,84.1299,84.1556,15313.0
2018-06-26 15:40:00,98.02,98.11,97.99,98.06,25281.0,84.1556,84.2329,84.1299,84.19,25281.0
2018-06-26 15:45:00,98.05,98.05,97.75,97.76,24065.0,84.1814,84.1814,83.9238,83.9324,24065.0
2018-06-26 15:50:00,97.71,97.85,97.65,97.84,39970.0,83.8895,84.0097,83.838,84.0011,39970.0
2018-06-26 15:55:00,97.85,97.85,97.73,97.81,101540.0,84.0097,84.0097,83.9067,83.9754,101540.0
2018-06-27 09:30:00,98.29,98.77,98.14,98.74,35258.0,84.3875,84.7996,84.2587,84.7738,35258.0
2018-06-27 09:35:00,98.75,98.92,98.22,98.46,7398.0,84.7824,84.9283,84.3274,84.5334,7398.0
2018-06-27 09:40:00,98.4,98.46,98.21,98.37,7129.0,84.4819,84.5334,84.3188,84.4561,7129.0
2018-06-27 09:45:00,98.37,98.78,98.37,98.7,13315.0,84.4561,84.8082,84.4561,84.7395,13315.0
2018-06-27 09:50:00,98.7,98.7,98.52,98.61,15270.0,84.7395,84.7395,84.5849,84.6622,15270.0
2018-06-27 09:55:00,98.6,98.64,98.5,98.58,8102.0,84.6536,84.688,84.5678,84.6364,8102.0
2018-06-27 10:00:00,98.58,98.6,98.15,98.31,23471.0,84.6364,84.6536,84.2673,84.4046,23471.0
2018-06-27 10:05:00,98.33,98.37,97.9,98.02,13829.0,84.4218,84.4561,84.0526,84.1556,13829.0
2018-06-27 10:10:00,98.0,98.11,97.88,98.09,14405.0,84.1385,84.2329,84.0355,84.2157,14405.0
2018-06-27 10:15:00,98.09,98.1,97.91,97.93,8165.0,84.2157,84.2243,84.0612,84.0784,8165.0
2018-06-27 10:20:00,97.92,98.06,97.86,97.9,11626.0,84.0698,84.19,84.0183,84.0526,11626.0
2018-06-27 10:25:00,97.85,97.9,97.67,97.71,9107.0,84.0097,84.0526,83.8552,83.8895,9107.0
2018-06-27 10:30:00,97.73,97.86,97.72,97.86,4006.0,83.9067,84.0183,83.8981,84.0183,4006.0
2018-06-27 10:35:00,97.91,98.03,97.91,98.0,15832.0,84.0612,84.1642,84.0612,84.1385,15832.0
2018-06-27 10:40:00,98.0,98.09,97.92,97.92,7570.0,84.1385,84.2157,84.0698,84.0698,7570.0
2018-06-27 10:45:00,97.87,98.05,97.75,97.82,7190.0,84.0269,84.1814,83.9238,83.9839,7190.0
2018-06-27 10:50:00,97.85,97.98,97.82,97.88,5096.0,84.0097,84.1213,83.9839,84.0355,5096.0
2018-06-27 10:55:00,97.82,97.9,97.77,97.81,8855.0,83.9839,84.0526,83.941,83.9754,8855.0
2018-06-27 11:00:00,97.76,97.87,97.68,97.71,8039.0,83.9324,84.0269,83.8637,83.8895,8039.0
2018-06-27 11:05:00,97.68,97.68,97.42,97.66,7000.0,83.8637,83.8637,83.6405,83.8466,7000.0
2018-06-27 11:10:00,97.69,97.72,97.49,97.62,7898.0,83.8723,83.8981,83.7006,83.8122,7898.0
2018-06-27 11:15:00,97.69,97.69,97.47,97.6,5388.0,83.8723,83.8723,83.6834,83.7951,5388.0
2018-06-27 11:20:00,97.58,97.72,97.55,97.58,8940.0,83.7779,83.8981,83.7521,83.7779,8940.0
2018-06-27 11:25:00,97.6,97.64,97.44,97.46,5368.0,83.7951,83.8294,83.6577,83.6749,5368.0
2018-06-27 11:30:00,97.43,97.53,97.36,97.49,6300.0,83.6491,83.735,83.589,83.7006,6300.0
2018-06-27 11:35:00,97.51,97.53,97.43,97.48,10594.0,83.7178,83.735,83.6491,83.692,10594.0
2018-06-27 11:40:00,97.48,97.48,97.38,97.48,6320.0,83.692,83.692,83.6062,83.692,6320.0
2018-06-27 11:45:00,97.48,97.68,97.48,97.58,7200.0,83.692,83.8637,83.692,83.7779,7200.0
2018-06-27 11:50:00,97.53,97.56,97.43,97.5,2766.0,83.735,83.7607,83.6491,83.7092,2766.0
2018-06-27 11:55:00,97.54,97.59,97.51,97.51,7100.0,83.7435,83.7865,83.7178,83.7178,7100.0
2018-06-27 12:00:00,97.5,97.51,97.4,97.46,6468.0,83.7092,83.7178,83.6233,83.6749,6468.0
2018-06-27 12:05:00,97.48,97.6,97.48,97.55,6991.0,83.692,83.7951,83.692,83.7521,6991.0
2018-06-27 12:10:00,97.56,97.56,97.48,97.49,5176.0,83.7607,83.7607,83.692,83.7006,5176.0
2018-06-27 12:15:00,97.49,97.64,97.44,97.57,9698.0,83.7006,83.8294,83.6577,83.7693,9698.0
2018-06-27 12:20:00,97.57,97.57,97.44,97.44,4600.0,83.7693,83.7693,83.6577,83.6577,4600.0
2018-06-27 12:25:00,97.45,97.49,97.37,97.42,6669.0,83.6663,83.7006,83.5976,83.6405,6669.0
2018-06-27 12:30:00,97.44,97.44,97.2,97.24,8514.0,83.6577,83.6577,83.4516,83.486,8514.0
2018-06-27 12:35:00,97.19,97.25,97.08,97.23,9905.0,83.443,83.4946,83.3486,83.4774,9905.0
2018-06-27 12:40:00,97.2,97.2,96.95,97.03,13723.0,83.4516,83.4516,83.237,83.3057,13723.0
2018-06-27 12:45:00,97.02,97.21,97.02,97.17,5076.0,83.2971,83.4602,83.2971,83.4259,5076.0
2018-06-27 12:50:00,97.21,97.29,97.1,97.1,6300.0,83.4602,83.5289,83.3658,83.3658,6300.0
2018-06-27 12:55:00,97.12,97.22,97.0,97.06,4860.0,83.3829,83.4688,83.2799,83.3314,4860.0
2018-06-27 13:00:00,97.02,97.1,97.0,97.06,6546.0,83.2971,83.3658,83.2799,83.3314,6546.0
2018-06-27 13:05:00,97.07,97.07,96.99,97.02,35090.0,83.34,83.34,83.2713,83.2971,35090.0
2018-06-27 13:10:00,97.07,97.11,96.99,97.03,39895.0,83.34,83.3744,83.2713,83.3057,39895.0
2018-06-27 13:15:00,96.99,97.03,96.63,96.69,14551.0,83.2713,83.3057,82.9623,83.0138,14551.0
2018-06-27 13:20:00,96.66,96.96,96.66,96.84,8143.0,82.988,83.2456,82.988,83.1426,8143.0
2018-06-27 13:25:00,96.85,96.85,96.69,96.8,5902.0,83.1511,83.1511,83.0138,83.1082,5902.0
2018-06-27 13:30:00,96.8,96.8,96.63,96.77,5150.0,83.1082,83.1082,82.9623,83.0825,5150.0
2018-06-27 13:35:00,96.78,96.82,96.69,96.82,4411.0,83.091,83.1254,83.0138,83.1254,4411.0
2018-06-27 13:40:00,96.85,97.07,96.84,96.98,10062.0,83.1511,83.34,83.1426,83.2627,10062.0
2018-06-27 13:45:00,96.99,97.07,96.71,96.71,6040.0,83.2713,83.34,83.0309,83.0309,6040.0
2018-06-27 13:50:00,96.67,96.77,96.54,96.72,10003.0,82.9966,83.0825,82.885,83.0395,10003.0
2018-06-27 13:55:00,96.66,96.77,96.52,96.76,6620.0,82.988,83.0825,82.8678,83.0739,6620.0
2018-06-27 14:00:00,96.76,96.86,96.69,96.81,6000.0,83.0739,83.1597,83.0138,83.1168,6000.0
2018-06-27 14:05:00,96.83,96.86,96.62,96.64,5199.0,83.134,83.1597,82.9537,82.9708,5199.0
2018-06-27 14:10:00,96.64,96.76,96.63,96.76,8723.0,82.9708,83.0739,82.9623,83.0739,8723.0
2018-06-27 14:15:00,96.77,96.91,96.63,96.89,10584.0,83.0825,83.2027,82.9623,83.1855,10584.0
2018-06-27 14:20:00,96.9,96.98,96.87,96.92,7442.0,83.1941,83.2627,83.1683,83.2112,7442.0
2018-06-27 14:25:00,96.93,97.02,96.86,96.86,6765.0,83.2198,83.2971,83.1597,83.1597,6765.0
2018-06-27 14:30:00,96.83,96.93,96.76,96.82,5290.0,83.134,83.2198,83.0739,83.1254,5290.0
2018-06-27 14:35:00,96.82,96.99,96.82,96.9,6729.0,83.1254,83.2713,83.1254,83.1941,6729.0
2018-06-27 14:40:00,96.88,96.89,96.79,96.83,6805.0,83.1769,83.1855,83.0996,83.134,6805.0
2018-06-27 14:45:00,96.84,97.01,96.75,96.84,8348.0,83.1426,83.2885,83.0653,83.1426,8348.0
2018-06-27 14:50:00,96.77,96.83,96.58,96.58,8722.0,83.0825,83.134,82.9193,82.9193,8722.0
2018-06-27 14:55:00,96.57,96.59,96.41,96.5,10181.0,82.9107,82.9279,82.7734,82.8506,10181.0
2018-06-27 15:00:00,96.48,96.61,96.41,96.59,13355.0,82.8335,82.9451,82.7734,82.9279,13355.0
2018-06-27 15:05:00,96.58,96.62,96.45,96.47,12810.0,82.9193,82.9537,82.8077,82.8249,12810.0
2018-06-27 15:10:00,96.43,96.6,96.22,96.34,17214.0,82.7905,82.9365,82.6102,82.7133,17214.0
2018-06-27 15:15:00,96.31,96.51,96.29,96.5,21425.0,82.6875,82.8592,82.6703,82.8506,21425.0
2018-06-27 15:20:00,96.5,96.55,96.41,96.55,13410.0,82.8506,82.8936,82.7734,82.8936,13410.0
2018-06-27 15:25:00,96.57,96.77,96.48,96.68,13659.0,82.9107,83.0825,82.8335,83.0052,13659.0
2018-06-27 15:30:00,96.68,96.82,96.63,96.72,13034.0,83.0052,83.1254,82.9623,83.0395,13034.0
2018-06-27 15:35:00,96.72,96.81,96.66,96.75,11576.0,83.0395,83.1168,82.988,83.0653,11576.0
2018-06-27 15:40:00,96.76,96.88,96.72,96.81,16063.0,83.0739,83.1769,83.0395,83.1168,16063.0
2018-06-27 15:45:00,96.78,96.78,96.39,96.41,24306.0,83.091,83.091,82.7562,82.7734,24306.0
2018-06-27 15:50:00,96.41,96.41,96.21,96.29,50087.0,82.7734,82.7734,82.6017,82.6703,50087.0
2018-06-27 15:55:00,96.29,96.42,95.94,95.98,115886.0,82.6703,82.782,82.3699,82.4042,115886.0
2018-06-28 09:30:00,95.99,96.72,95.99,96.45,26788.0,82.4128,83.0395,82.4128,82.8077,26788.0
2018-06-28 09:35:00,96.48,96.92,96.4,96.74,18493.0,82.8335,83.2112,82.7648,83.0567,18493.0
2018-06-28 09:40:00,96.76,97.02,96.56,96.74,9427.0,83.0739,83.2971,82.9022,83.0567,9427.0
2018-06-28 09:45:00,96.68,96.68,96.09,96.19,15123.0,83.0052,83.0052,82.4986,82.5845,15123.0
2018-06-28 09:50:00,96.24,96.75,96.16,96.73,15816.0,82.6274,83.0653,82.5587,83.0481,15816.0
2018-06-28 09:55:00,96.71,97.04,96.68,96.94,13159.0,83.0309,83.3143,83.0052,83.2284,13159.0
2018-06-28 10:00:00,96.98,96.98,96.44,96.44,17956.0,83.2627,83.2627,82.7991,82.7991,17956.0
2018-06-28 10:05:00,96.47,96.67,96.39,96.45,11750.0,82.8249,82.9966,82.7562,82.8077,11750.0
2018-06-28 10:10:00,96.46,96.5,96.06,96.12,16115.0,82.8163,82.8506,82.4729,82.5244,16115.0
2018-06-28 10:15:00,96.06,96.12,95.91,96.05,15595.0,82.4729,82.5244,82.3441,82.4643,15595.0
2018-06-28 10:20:00,95.98,96.03,95.78,95.9,13098.0,82.4042,82.4471,82.2325,82.3355,13098.0
2018-06-28 10:25:00,95.94,96.13,95.74,95.79,8908.0,82.3699,82.533,82.1981,82.2411,8908.0
2018-06-28 10:30:00,95.79,95.79,95.53,95.58,12715.0,82.2411,82.2411,82.0178,82.0608,12715.0
2018-06-28 10:35:00,95.6,95.71,95.33,95.66,14350.0,82.0779,82.1724,81.8461,82.1295,14350.0
2018-06-28 10:40:00,95.68,96.0,95.59,96.0,12507.0,82.1466,82.4214,82.0694,82.4214,12507.0
2018-06-28 10:45:00,96.0,96.02,95.72,95.77,11259.0,82.4214,82.4385,82.181,82.2239,11259.0
2018-06-28 10:50:00,95.73,95.94,95.55,95.91,10703.0,82.1896,82.3699,82.035,82.3441,10703.0
2018-06-28 10:55:00,95.9,96.12,95.82,96.12,11939.0,82.3355,82.5244,82.2668,82.5244,11939.0
2018-06-28 11:00:00,96.18,96.25,95.9,95.97,10092.0,82.5759,82.636,82.3355,82.3956,10092.0
2018-06-28 11:05:00,95.97,95.98,95.86,95.97,7418.0,82.3956,82.4042,82.3012,82.3956,7418.0
2018-06-28 11:10:00,95.97,95.97,95.74,95.87,11958.0,82.3956,82.3956,82.1981,82.3098,11958.0
2018-06-28 11:15:00,95.91,95.94,95.77,95.88,8422.0,82.3441,82.3699,82.2239,82.3183,8422.0
2018-06-28 11:20:00,95.88,96.03,95.72,96.03,8134.0,82.3183,82.4471,82.181,82.4471,8134.0
2018-06-28 11:25:00,96.08,96.26,96.05,96.14,7575.0,82.49,82.6446,82.4643,82.5416,7575.0
2018-06-28 11:30:00,96.14,96.23,96.09,96.22,8062.0,82.5416,82.6188,82.4986,82.6102,8062.0
2018-06-28 11:35:00,96.22,96.28,96.13,96.22,12810.0,82.6102,82.6618,82.533,82.6102,12810.0
2018-06-28 11:40:00,96.26,96.27,96.09,96.19,8356.0,82.6446,82.6532,82.4986,82.5845,8356.0
2018-06-28 11:45:00,96.24,96.27,95.98,96.0,12208.0,82.6274,82.6532,82.4042,82.4214,12208.0
2018-06-28 11:50:00,96.01,96.02,95.92,95.92,8929.0,82.43,82.4385,82.3527,82.3527,8929.0
2018-06-28 11:55:00,95.93,96.17,95.89,96.09,10402.0,82.3613,82.5673,82.3269,82.4986,10402.0
2018-06-28 12:00:00,96.15,96.15,95.99,95.99,6959.0,82.5501,82.5501,82.4128,82.4128,6959.0
2018-06-28 12:05:00,96.02,96.09,95.84,95.89,9540.0,82.4385,82.4986,82.284,82.3269,9540.0
2018-06-28 12:10:00,95.89,95.97,95.86,95.86,6708.0,82.3269,82.3956,82.3012,82.3012,6708.0
2018-06-28 12:15:00,95.84,95.86,95.75,95.77,5697.0,82.284,82.3012,82.2067,82.2239,5697.0
2018-06-28 12:20:00,95.79,95.79,95.62,95.64,8401.0,82.2411,82.2411,82.0951,82.1123,8401.0
2018-06-28 12:25:00,95.64,95.71,95.59,95.71,6802.0,82.1123,82.1724,82.0694,82.1724,6802.0
2018-06-28 12:30:00,95.71,95.72,95.6,95.62,8917.0,82.1724,82.181,82.0779,82.0951,8917.0
2018-06-28 12:35:00,95.64,95.64,95.48,95.55,9162.0,82.1123,82.1123,81.9749,82.035,9162.0
2018-06-28 12:40:00,95.5,95.52,95.42,95.52,7891.0,81.9921,82.0093,81.9234,82.0093,7891.0
2018-06-28 12:45:00,95.53,95.65,95.48,95.64,5300.0,82.0178,82.1209,81.9749,82.1123,5300.0
2018-06-28 12:50:00,95.67,95.93,95.67,95.86,5253.0,82.138,82.3613,82.138,82.3012,5253.0
2018-06-28 12:55:00,95.85,95.95,95.81,95.86,5700.0,82.2926,82.3784,82.2582,82.3012,5700.0
2018-06-28 13:00:00,95.91,95.93,95.88,95.92,3500.0,82.3441,82.3613,82.3183,82.3527,3500.0
2018-06-28 13:05:00,95.92,95.93,95.83,95.88,4696.0,82.3527,82.3613,82.2754,82.3183,4696.0
2018-06-28 13:10:00,95.88,95.9,95.79,95.8,2950.0,82.3183,82.3355,82.2411,82.2497,2950.0
2018-06-28 13:15:00,95.79,95.98,95.79,95.92,3300.0,82.2411,82.4042,82.2411,82.3527,3300.0
2018-06-28 13:20:00,95.92,96.01,95.82,95.98,6413.0,82.3527,82.43,82.2668,82.4042,6413.0
2018-06-28 13:25:00,95.98,96.01,95.91,95.94,3528.0,82.4042,82.43,82.3441,82.3699,3528.0
2018-06-28 13:30:00,95.94,96.0,95.92,95.95,4500.0,82.3699,82.4214,82.3527,82.3784,4500.0
2018-06-28 13:35:00,95.96,96.01,95.88,95.9,3900.0,82.387,82.43,82.3183,82.3355,3900.0
2018-06-28 13:40:00,95.91,96.02,95.9,95.95,4447.0,82.3441,82.4385,82.3355,82.3784,4447.0
2018-06-28 13:45:00,95.95,95.99,95.9,95.93,4468.0,82.3784,82.4128,82.3355,82.3613,4468.0
2018-06-28 13:50:00,95.93,96.07,95.91,96.03,6580.0,82.3613,82.4815,82.3441,82.4471,6580.0
2018-06-28 13:55:00,96.02,96.07,95.96,96.05,5505.0,82.4385,82.4815,82.387,82.4643,5505.0
2018-06-28 14:00:00,96.05,96.14,95.95,96.1,5394.0,82.4643,82.5416,82.3784,82.5072,5394.0
2018-06-28 14:05:00,96.11,96.12,95.98,95.98,4400.0,82.5158,82.5244,82.4042,82.4042,4400.0
2018-06-28 14:10:00,96.01,96.01,95.9,95.9,5150.0,82.43,82.43,82.3355,82.3355,5150.0
2018-06-28 14:15:00,95.93,96.07,95.93,96.03,9766.0,82.3613,82.4815,82.3613,82.4471,9766.0
2018-06-28 14:20:00,96.05,96.21,96.05,96.17,8486.0,82.4643,82.6017,82.4643,82.5673,8486.0
2018-06-28 14:25:00,96.18,96.35,96.16,96.35,10269.0,82.5759,82.7219,82.5587,82.7219,10269.0
2018-06-28 14:30:00,96.36,96.39,96.27,96.27,10776.0,82.7304,82.7562,82.6532,82.6532,10776.0
2018-06-28 14:35:00,96.29,96.4,96.29,96.35,6450.0,82.6703,82.7648,82.6703,82.7219,6450.0
2018-06-28 14:40:00,96.38,96.44,96.33,96.35,9109.0,82.7476,82.7991,82.7047,82.7219,9109.0
2018-06-28 14:45:00,96.36,96.45,96.35,96.37,8564.0,82.7304,82.8077,82.7219,82.739,8564.0
2018-06-28 14:50:00,96.39,96.53,96.33,96.5,9105.0,82.7562,82.8764,82.7047,82.8506,9105.0
2018-06-28 14:55:00,96.49,96.57,96.46,96.53,9200.0,82.8421,82.9107,82.8163,82.8764,9200.0
2018-06-28 15:00:00,96.54,96.59,96.48,96.55,9325.0,82.885,82.9279,82.8335,82.8936,9325.0
2018-06-28 15:05:00,96.56,96.71,96.5,96.64,19565.0,82.9022,83.0309,82.8506,82.9708,19565.0
2018-06-28 15:10:00,96.64,96.78,96.64,96.75,7644.0,82.9708,83.091,82.9708,83.0653,7644.0
2018-06-28 15:15:00,96.74,96.76,96.63,96.63,7110.0,83.0567,83.0739,82.9623,82.9623,7110.0
2018-06-28 15:20:00,96.69,96.74,96.58,96.58,6703.0,83.0138,83.0567,82.9193,82.9193,6703.0
2018-06-28 15:25:00,96.58,96.62,96.54,96.58,10315.0,82.9193,82.9537,82.885,82.9193,10315.0
2018-06-28 15:30:00,96.59,96.59,96.33,96.34,10375.0,82.9279,82.9279,82.7047,82.7133,10375.0
2018-06-28 15:35:00,96.36,96.49,96.36,96.42,10908.0,82.7304,82.8421,82.7304,82.782,10908.0
2018-06-28 15:40:00,96.4,96.43,96.37,96.41,9698.0,82.7648,82.7905,82.739,82.7734,9698.0
2018-06-28 15:45:00,96.41,96.46,96.33,96.42,16447.0,82.7734,82.8163,82.7047,82.782,16447.0
2018-06-28 15:50:00,96.41,96.44,96.28,96.42,29786.0,82.7734,82.7991,82.6618,82.782,29786.0
2018-06-28 15:55:00,96.43,96.57,96.4,96.55,49143.0,82.7905,82.9107,82.7648,82.8936,49143.0
2018-06-29 09:30:00,96.81,97.25,96.81,97.22,28861.0,83.1168,83.4946,83.1168,83.4688,28861.0
2018-06-29 09:35:00,97.24,97.34,97.03,97.16,6219.0,83.486,83.5718,83.3057,83.4173,6219.0
2018-06-29 09:40:00,97.1,97.54,97.1,97.53,8231.0,83.3658,83.7435,83.3658,83.735,8231.0
2018-06-29 09:45:00,97.61,97.67,97.19,97.27,12864.0,83.8036,83.8552,83.443,83.5117,12864.0
2018-06-29 09:50:00,97.32,97.32,96.95,96.98,7003.0,83.5547,83.5547,83.237,83.2627,7003.0
2018-06-29 09:55:00,96.98,97.6,96.93,97.57,11743.0,83.2627,83.7951,83.2198,83.7693,11743.0
2018-06-29 10:00:00,97.51,97.61,97.4,97.4,6867.0,83.7178,83.8036,83.6233,83.6233,6867.0
2018-06-29 10:05:00,97.38,97.53,97.27,97.38,13117.0,83.6062,83.735,83.5117,83.6062,13117.0
2018-06-29 10:10:00,97.41,97.46,97.31,97.46,5705.0,83.6319,83.6749,83.5461,83.6749,5705.0
2018-06-29 10:15:00,97.46,97.56,97.33,97.56,5419.0,83.6749,83.7607,83.5632,83.7607,5419.0
2018-06-29 10:20:00,97.56,97.66,97.45,97.66,6408.0,83.7607,83.8466,83.6663,83.8466,6408.0
2018-06-29 10:25:00,97.67,97.68,97.33,97.37,6377.0,83.8552,83.8637,83.5632,83.5976,6377.0
2018-06-29 10:30:00,97.33,97.61,97.32,97.47,6688.0,83.5632,83.8036,83.5547,83.6834,6688.0
2018-06-29 10:35:00,97.46,97.58,97.45,97.53,6450.0,83.6749,83.7779,83.6663,83.735,6450.0
2018-06-29 10:40:00,97.58,97.61,97.52,97.61,3755.0,83.7779,83.8036,83.7264,83.8036,3755.0
2018-06-29 10:45:00,97.65,97.75,97.6,97.64,5445.0,83.838,83.9238,83.7951,83.8294,5445.0
2018-06-29 10:50:00,97.63,97.71,97.6,97.68,4723.0,83.8208,83.8895,83.7951,83.8637,4723.0
2018-06-29 10:55:00,97.7,97.81,97.67,97.68,4705.0,83.8809,83.9754,83.8552,83.8637,4705.0
2018-06-29 11:00:00,97.71,97.75,97.61,97.63,2829.0,83.8895,83.9238,83.8036,83.8208,2829.0
2018-06-29 11:05:00,97.64,97.65,97.58,97.59,1738.0,83.8294,83.838,83.7779,83.7865,1738.0
2018-06-29 11:10:00,97.61,97.63,97.44,97.44,5921.0,83.8036,83.8208,83.6577,83.6577,5921.0
2018-06-29 11:15:00,97.47,97.6,97.38,97.55,12352.0,83.6834,83.7951,83.6062,83.7521,12352.0
2018-06-29 11:20:00,97.58,97.6,97.5,97.54,9183.0,83.7779,83.7951,83.7092,83.7435,9183.0
2018-06-29 11:25:00,97.53,97.63,97.51,97.54,8474.0,83.735,83.8208,83.7178,83.7435,8474.0
2018-06-29 11:30:00,97.55,97.55,97.35,97.35,6172.0,83.7521,83.7521,83.5804,83.5804,6172.0
2018-06-29 11:35:00,97.37,97.49,97.37,97.39,5055.0,83.5976,83.7006,83.5976,83.6148,5055.0
2018-06-29 11:40:00,97.38,97.48,97.38,97.45,8456.0,83.6062,83.692,83.6062,83.6663,8456.0
2018-06-29 11:45:00,97.47,97.5,97.42,97.42,7386.0,83.6834,83.7092,83.6405,83.6405,7386.0
2018-06-29 11:50:00,97.44,97.44,97.36,97.36,4405.0,83.6577,83.6577,83.589,83.589,4405.0
2018-06-29 11:55:00,97.36,97.36,97.21,97.23,11949.0,83.589,83.589,83.4602,83.4774,11949.0
2018-06-29 12:00:00,97.23,97.3,97.18,97.29,8624.0,83.4774,83.5375,83.4345,83.5289,8624.0
2018-06-29 12:05:00,97.3,97.33,97.23,97.33,10373.0,83.5375,83.5632,83.4774,83.5632,10373.0
2018-06-29 12:10:00,97.32,97.37,97.29,97.3,7955.0,83.5547,83.5976,83.5289,83.5375,7955.0
2018-06-29 12:15:00,97.31,97.44,97.31,97.42,6991.0,83.5461,83.6577,83.5461,83.6405,6991.0
2018-06-29 12:20:00,97.42,97.49,97.37,97.37,3977.0,83.6405,83.7006,83.5976,83.5976,3977.0
2018-06-29 12:25:00,97.39,97.47,97.33,97.38,15355.0,83.6148,83.6834,83.5632,83.6062,15355.0
2018-06-29 12:30:00,97.34,97.35,97.16,97.21,6536.0,83.5718,83.5804,83.4173,83.4602,6536.0
2018-06-29 12:35:00,97.21,97.29,97.21,97.26,5300.0,83.4602,83.5289,83.4602,83.5031,5300.0
2018-06-29 12:40:00,97.27,97.36,97.27,97.32,5500.0,83.5117,83.589,83.5117,83.5547,5500.0
2018-06-29 12:45:00,97.29,97.37,97.29,97.33,6150.0,83.5289,83.5976,83.5289,83.5632,6150.0
2018-06-29 12:50:00,97.32,97.34,97.16,97.2,6224.0,83.5547,83.5718,83.4173,83.4516,6224.0
2018-06-29 12:55:00,97.17,97.25,97.1,97.25,7933.0,83.4259,83.4946,83.3658,83.4946,7933.0
2018-06-29 13:00:00,97.26,97.26,97.14,97.23,7008.0,83.5031,83.5031,83.4001,83.4774,7008.0
2018-06-29 13:05:00,97.22,97.31,97.21,97.29,4300.0,83.4688,83.5461,83.4602,83.5289,4300.0
2018-06-29 13:10:00,97.27,97.32,97.26,97.27,2714.0,83.5117,83.5547,83.5031,83.5117,2714.0
2018-06-29 13:15:00,97.25,97.32,97.25,97.27,4725.0,83.4946,83.5547,83.4946,83.5117,4725.0
2018-06-29 13:20:00,97.27,97.33,97.25,97.29,3385.0,83.5117,83.5632,83.4946,83.5289,3385.0
2018-06-29 13:25:00,97.25,97.25,97.18,97.25,5570.0,83.4946,83.4946,83.4345,83.4946,5570.0
2018-06-29 13:30:00,97.23,97.23,97.13,97.18,4500.0,83.4774,83.4774,83.3915,83.4345,4500.0
2018-06-29 13:35:00,97.16,97.23,97.15,97.23,5400.0,83.4173,83.4774,83.4087,83.4774,5400.0
2018-06-29 13:40:00,97.23,97.35,97.22,97.26,3876.0,83.4774,83.5804,83.4688,83.5031,3876.0
2018-06-29 13:45:00,97.28,97.32,97.23,97.29,4610.0,83.5203,83.5547,83.4774,83.5289,4610.0
2018-06-29 13:50:00,97.27,97.39,97.27,97.37,14621.0,83.5117,83.6148,83.5117,83.5976,14621.0
2018-06-29 13:55:00,97.36,97.36,97.25,97.31,5416.0,83.589,83.589,83.4946,83.5461,5416.0
2018-06-29 14:00:00,97.31,97.39,97.25,97.25,3800.0,83.5461,83.6148,83.4946,83.4946,3800.0
2018-06-29 14:05:00,97.29,97.33,97.23,97.28,5737.0,83.5289,83.5632,83.4774,83.5203,5737.0
2018-06-29 14:10:00,97.31,97.31,97.24,97.24,2974.0,83.5461,83.5461,83.486,83.486,2974.0
2018-06-29 14:15:00,97.22,97.25,97.17,97.24,6400.0,83.4688,83.4946,83.4259,83.486,6400.0
2018-06-29 14:20:00,97.22,97.29,97.19,97.27,5446.0,83.4688,83.5289,83.443,83.5117,5446.0
2018-06-29 14:25:00,97.28,97.32,97.19,97.3,5161.0,83.5203,83.5547,83.443,83.5375,5161.0
2018-06-29 14:30:00,97.26,97.41,97.25,97.35,5429.0,83.5031,83.6319,83.4946,83.5804,5429.0
2018-06-29 14:35:00,97.32,97.33,97.24,97.29,4180.0,83.5547,83.5632,83.486,83.5289,4180.0
2018-06-29 14:40:00,97.29,97.31,97.24,97.31,4500.0,83.5289,83.5461,83.486,83.5461,4500.0
2018-06-29 14:45:00,97.32,97.36,97.29,97.33,8523.0,83.5547,83.589,83.5289,83.5632,8523.0
2018-06-29 14:50:00,97.34,97.34,97.27,97.32,6455.0,83.5718,83.5718,83.5117,83.5547,6455.0
2018-06-29 14:55:00,97.31,97.41,97.31,97.41,4400.0,83.5461,83.6319,83.5461,83.6319,4400.0
2018-06-29 15:00:00,97.41,97.47,97.4,97.43,5400.0,83.6319,83.6834,83.6233,83.6491,5400.0
2018-06-29 15:05:00,97.42,97.43,97.3,97.36,8027.0,83.6405,83.6491,83.5375,83.589,8027.0
2018-06-29 15:10:00,97.36,97.36,97.26,97.33,11725.0,83.589,83.589,83.5031,83.5632,11725.0
2018-06-29 15:15:00,97.33,97.35,97.26,97.27,13569.0,83.5632,83.5804,83.5031,83.5117,13569.0
2018-06-29 15:20:00,97.25,97.27,97.23,97.26,23858.0,83.4946,83.5117,83.4774,83.5031,23858.0
2018-06-29 15:25:00,97.26,97.38,97.24,97.29,14018.0,83.5031,83.6062,83.486,83.5289,14018.0
2018-06-29 15:30:00,97.28,97.28,97.08,97.08,13254.0,83.5203,83.5203,83.3486,83.3486,13254.0
2018-06-29 15:35:00,97.08,97.1,97.0,97.0,13132.0,83.3486,83.3658,83.2799,83.2799,13132.0
2018-06-29 15:40:00,97.01,97.11,96.99,97.09,29357.0,83.2885,83.3744,83.2713,83.3572,29357.0
2018-06-29 15:45:00,97.09,97.22,96.98,97.0,50271.0,83.3572,83.4688,83.2627,83.2799,50271.0
2018-06-29 15:50:00,96.99,97.0,96.59,96.75,92805.0,83.2713,83.2799,82.9279,83.0653,92805.0
2018-06-29 15:55:00,96.73,96.82,96.62,96.66,102166.0,83.0481,83.1254,82.9537,82.988,102166.0
2018-07-02 09:30:00,95.46,95.74,95.05,95.43,36072.0,81.9577,82.1981,81.6057,81.932,36072.0
2018-07-02 09:35:00,95.46,96.51,95.46,96.47,17855.0,81.9577,82.8592,81.9577,82.8249,17855.0
2018-07-02 09:40:00,96.47,96.47,96.1,96.2,27585.0,82.8249,82.8249,82.5072,82.5931,27585.0
2018-07-02 09:45:00,96.2,96.71,96.11,96.59,16397.0,82.5931,83.0309,82.5158,82.9279,16397.0
2018-07-02 09:50:00,96.59,96.59,96.31,96.42,10510.0,82.9279,82.9279,82.6875,82.782,10510.0
2018-07-02 09:55:00,96.43,96.69,96.34,96.69,12761.0,82.7905,83.0138,82.7133,83.0138,12761.0
2018-07-02 10:00:00,96.56,96.68,96.29,96.33,12619.0,82.9022,83.0052,82.6703,82.7047,12619.0
2018-07-02 10:05:00,96.33,96.33,96.11,96.31,15812.0,82.7047,82.7047,82.5158,82.6875,15812.0
2018-07-02 10:10:00,96.32,96.33,95.95,96.0,9713.0,82.6961,82.7047,82.3784,82.4214,9713.0
2018-07-02 10:15:00,96.0,96.13,96.0,96.07,10708.0,82.4214,82.533,82.4214,82.4815,10708.0
2018-07-02 10:20:00,96.13,96.15,95.96,96.1,11773.0,82.533,82.5501,82.387,82.5072,11773.0
2018-07-02 10:25:00,96.09,96.23,96.09,96.16,10293.0,82.4986,82.6188,82.4986,82.5587,10293.0
2018-07-02 10:30:00,96.18,96.21,96.04,96.21,15792.0,82.5759,82.6017,82.4557,82.6017,15792.0
2018-07-02 10:35:00,96.19,96.41,96.12,96.4,13884.0,82.5845,82.7734,82.5244,82.7648,13884.0
2018-07-02 10:40:00,96.42,96.43,96.29,96.32,14999.0,82.782,82.7905,82.6703,82.6961,14999.0
2018-07-02 10:45:00,96.33,96.35,96.16,96.23,15325.0,82.7047,82.7219,82.5587,82.6188,15325.0
2018-07-02 10:50:00,96.19,96.42,96.19,96.35,12404.0,82.5845,82.782,82.5845,82.7219,12404.0
2018-07-02 10:55:00,96.34,96.4,96.28,96.36,12100.0,82.7133,82.7648,82.6618,82.7304,12100.0
2018-07-02 11:00:00,96.4,96.61,96.4,96.48,9506.0,82.7648,82.9451,82.7648,82.8335,9506.0
2018-07-02 11:05:00,96.45,96.48,96.22,96.27,17094.0,82.8077,82.8335,82.6102,82.6532,17094.0
2018-07-02 11:10:00,96.25,96.25,96.08,96.2,11332.0,82.636,82.636,82.49,82.5931,11332.0
2018-07-02 11:15:00,96.21,96.28,96.16,96.22,7389.0,82.6017,82.6618,82.5587,82.6102,7389.0
2018-07-02 11:20:00,96.22,96.22,96.13,96.13,9169.0,82.6102,82.6102,82.533,82.533,9169.0
2018-07-02 11:25:00,96.14,96.16,95.94,95.98,9615.0,82.5416,82.5587,82.3699,82.4042,9615.0
2018-07-02 11:30:00,95.96,95.96,95.61,95.73,9925.0,82.387,82.387,82.0865,82.1896,9925.0
2018-07-02 11:35:00,95.72,96.03,95.64,95.93,16600.0,82.181,82.4471,82.1123,82.3613,16600.0
2018-07-02 11:40:00,95.92,95.92,95.69,95.75,8967.0,82.3527,82.3527,82.1552,82.2067,8967.0
2018-07-02 11:45:00,95.77,95.91,95.76,95.85,6326.0,82.2239,82.3441,82.2153,82.2926,6326.0
2018-07-02 11:50:00,95.85,95.99,95.85,95.99,7284.0,82.2926,82.4128,82.2926,82.4128,7284.0
2018-07-02 11:55:00,96.02,96.11,96.02,96.04,6005.0,82.4385,82.5158,82.4385,82.4557,6005.0
2018-07-02 12:00:00,96.01,96.15,96.01,96.15,6001.0,82.43,82.5501,82.43,82.5501,6001.0
2018-07-02 12:05:00,96.15,96.15,96.01,96.1,3618.0,82.5501,82.5501,82.43,82.5072,3618.0
2018-07-02 12:10:00,96.11,96.13,96.03,96.08,5616.0,82.5158,82.533,82.4471,82.49,5616.0
2018-07-02 12:15:00,96.08,96.08,95.9,95.91,9530.0,82.49,82.49,82.3355,82.3441,9530.0
2018-07-02 12:20:00,95.91,95.99,95.89,95.89,6500.0,82.3441,82.4128,82.3269,82.3269,6500.0
2018-07-02 12:25:00,95.88,95.95,95.84,95.95,5522.0,82.3183,82.3784,82.284,82.3784,5522.0
2018-07-02 12:30:00,95.95,96.05,95.92,96.02,10176.0,82.3784,82.4643,82.3527,82.4385,10176.0
2018-07-02 12:35:00,96.0,96.13,95.99,96.11,8319.0,82.4214,82.533,82.4128,82.5158,8319.0
2018-07-02 12:40:00,96.11,96.11,96.03,96.03,5660.0,82.5158,82.5158,82.4471,82.4471,5660.0
2018-07-02 12:45:00,96.06,96.23,96.06,96.23,6091.0,82.4729,82.6188,82.4729,82.6188,6091.0
2018-07-02 12:50:00,96.21,96.31,96.17,96.18,12065.0,82.6017,82.6875,82.5673,82.5759,12065.0
2018-07-02 12:55:00,96.18,96.2,96.14,96.14,7965.0,82.5759,82.5931,82.5416,82.5416,7965.0
2018-07-02 13:00:00,96.17,96.25,96.16,96.24,6400.0,82.5673,82.636,82.5587,82.6274,6400.0
2018-07-02 13:05:00,96.23,96.25,96.19,96.23,6648.0,82.6188,82.636,82.5845,82.6188,6648.0
2018-07-02 13:10:00,96.21,96.36,96.21,96.28,11186.0,82.6017,82.7304,82.6017,82.6618,11186.0
2018-07-02 13:15:00,96.27,96.38,96.22,96.35,7699.0,82.6532,82.7476,82.6102,82.7219,7699.0
2018-07-02 13:20:00,96.35,96.49,96.33,96.45,10490.0,82.7219,82.8421,82.7047,82.8077,10490.0
2018-07-02 13:25:00,96.49,96.55,96.37,96.39,11233.0,82.8421,82.8936,82.739,82.7562,11233.0
2018-07-02 13:30:00,96.37,96.39,96.23,96.32,6458.0,82.739,82.7562,82.6188,82.6961,6458.0
2018-07-02 13:35:00,96.35,96.45,96.32,96.43,16397.0,82.7219,82.8077,82.6961,82.7905,16397.0
2018-07-02 13:40:00,96.44,96.54,96.41,96.54,5918.0,82.7991,82.885,82.7734,82.885,5918.0
2018-07-02 13:45:00,96.53,96.77,96.51,96.74,9316.0,82.8764,83.0825,82.8592,83.0567,9316.0
2018-07-02 13:50:00,96.74,96.9,96.7,96.78,12722.0,83.0567,83.1941,83.0224,83.091,12722.0
2018-07-02 13:55:00,96.75,96.78,96.6,96.61,10098.0,83.0653,83.091,82.9365,82.9451,10098.0
2018-07-02 14:00:00,96.62,96.67,96.59,96.67,7310.0,82.9537,82.9966,82.9279,82.9966,7310.0
2018-07-02 14:05:00,96.69,96.75,96.63,96.66,11702.0,83.0138,83.0653,82.9623,82.988,11702.0
2018-07-02 14:10:00,96.69,96.83,96.67,96.73,37844.0,83.0138,83.134,82.9966,83.0481,37844.0
2018-07-02 14:15:00,96.71,96.96,96.71,96.88,14533.0,83.0309,83.2456,83.0309,83.1769,14533.0
2018-07-02 14:20:00,96.88,96.89,96.8,96.84,12900.0,83.1769,83.1855,83.1082,83.1426,12900.0
2018-07-02 14:25:00,96.86,96.88,96.76,96.82,9618.0,83.1597,83.1769,83.0739,83.1254,9618.0
2018-07-02 14:30:00,96.82,96.9,96.82,96.83,8600.0,83.1254,83.1941,83.1254,83.134,8600.0
2018-07-02 14:35:00,96.82,96.82,96.76,96.76,10042.0,83.1254,83.1254,83.0739,83.0739,10042.0
2018-07-02 14:40:00,96.76,96.92,96.74,96.91,12157.0,83.0739,83.2112,83.0567,83.2027,12157.0
2018-07-02 14:45:00,96.9,96.9,96.77,96.79,7410.0,83.1941,83.1941,83.0825,83.0996,7410.0
2018-07-02 14:50:00,96.8,96.86,96.79,96.81,10760.0,83.1082,83.1597,83.0996,83.1168,10760.0
2018-07-02 14:55:00,96.81,96.81,96.74,96.78,7312.0,83.1168,83.1168,83.0567,83.091,7312.0
2018-07-02 15:00:00,96.78,96.78,96.59,96.59,13038.0,83.091,83.091,82.9279,82.9279,13038.0
2018-07-02 15:05:00,96.6,96.67,96.53,96.65,15517.0,82.9365,82.9966,82.8764,82.9794,15517.0
2018-07-02 15:10:00,96.68,96.84,96.66,96.8,12374.0,83.0052,83.1426,82.988,83.1082,12374.0
2018-07-02 15:15:00,96.78,96.87,96.77,96.86,8922.0,83.091,83.1683,83.0825,83.1597,8922.0
2018-07-02 15:20:00,96.85,96.95,96.8,96.95,9387.0,83.1511,83.237,83.1082,83.237,9387.0
2018-07-02 15:25:00,96.95,96.95,96.82,96.82,15444.0,83.237,83.237,83.1254,83.1254,15444.0
2018-07-02 15:30:00,96.81,96.85,96.76,96.79,18956.0,83.1168,83.1511,83.0739,83.0996,18956.0
2018-07-02 15:35:00,96.81,96.87,96.81,96.83,14950.0,83.1168,83.1683,83.1168,83.134,14950.0
2018-07-02 15:40:00,96.82,96.84,96.73,96.84,23137.0,83.1254,83.1426,83.0481,83.1426,23137.0
2018-07-02 15:45:00,96.84,96.96,96.78,96.91,27337.0,83.1426,83.2456,83.091,83.2027,27337.0
2018-07-02 15:50:00,96.91,97.17,96.91,97.16,41392.0,83.2027,83.4259,83.2027,83.4173,41392.0
2018-07-02 15:55:00,97.16,97.2,97.03,97.06,183833.0,83.4173,83.4516,83.3057,83.3314,183833.0
2018-07-03 09:30:00,97.2,97.86,96.8,96.99,43881.0,83.4516,84.0183,83.1082,83.2713,43881.0
2018-07-03 09:35:00,97.17,97.21,96.37,96.66,28699.0,83.4259,83.4602,82.739,82.988,28699.0
2018-07-03 09:40:00,96.66,97.09,96.5,96.79,13861.0,82.988,83.3572,82.8506,83.0996,13861.0
2018-07-03 09:45:00,96.78,97.0,96.74,96.94,16166.0,83.091,83.2799,83.0567,83.2284,16166.0
2018-07-03 09:50:00,96.92,97.16,96.75,97.05,24516.0,83.2112,83.4173,83.0653,83.3228,24516.0
2018-07-03 09:55:00,97.05,97.06,96.75,96.99,15112.0,83.3228,83.3314,83.0653,83.2713,15112.0
2018-07-03 10:00:00,97.05,97.23,97.01,97.13,15406.0,83.3228,83.4774,83.2885,83.3915,15406.0
2018-07-03 10:05:00,97.13,97.34,97.0,97.12,25240.0,83.3915,83.5718,83.2799,83.3829,25240.0
2018-07-03 10:10:00,97.15,97.23,97.07,97.17,6145.0,83.4087,83.4774,83.34,83.4259,6145.0
2018-07-03 10:15:00,97.17,97.24,97.17,97.17,7495.0,83.4259,83.486,83.4259,83.4259,7495.0
2018-07-03 10:20:00,97.2,97.22,97.09,97.19,7819.0,83.4516,83.4688,83.3572,83.443,7819.0
2018-07-03 10:25:00,97.19,97.29,97.08,97.24,5900.0,83.443,83.5289,83.3486,83.486,5900.0
2018-07-03 10:30:00,97.25,97.53,97.24,97.48,10885.0,83.4946,83.735,83.486,83.692,10885.0
2018-07-03 10:35:00,97.49,97.58,97.43,97.55,17504.0,83.7006,83.7779,83.6491,83.7521,17504.0
2018-07-03 10:40:00,97.55,97.55,97.42,97.45,8475.0,83.7521,83.7521,83.6405,83.6663,8475.0
2018-07-03 10:45:00,97.45,97.47,97.34,97.36,7008.0,83.6663,83.6834,83.5718,83.589,7008.0
2018-07-03 10:50:00,97.36,97.51,97.27,97.47,7350.0,83.589,83.7178,83.5117,83.6834,7350.0
2018-07-03 10:55:00,97.39,97.41,97.27,97.36,9782.0,83.6148,83.6319,83.5117,83.589,9782.0
2018-07-03 11:00:00,97.36,97.36,97.19,97.23,8318.0,83.589,83.589,83.443,83.4774,8318.0
2018-07-03 11:05:00,97.25,97.25,97.12,97.13,5514.0,83.4946,83.4946,83.3829,83.3915,5514.0
2018-07-03 11:10:00,97.15,97.16,96.98,96.99,13710.0,83.4087,83.4173,83.2627,83.2713,13710.0
2018-07-03 11:15:00,96.97,97.28,96.97,97.19,8629.0,83.2542,83.5203,83.2542,83.443,8629.0
2018-07-03 11:20:00,97.19,97.26,97.17,97.18,5205.0,83.443,83.5031,83.4259,83.4345,5205.0
2018-07-03 11:25:00,97.18,97.18,97.02,97.05,7977.0,83.4345,83.4345,83.2971,83.3228,7977.0
2018-07-03 11:30:00,97.04,97.12,97.03,97.12,8149.0,83.3143,83.3829,83.3057,83.3829,8149.0
2018-07-03 11:35:00,97.09,97.3,97.09,97.3,3217.0,83.3572,83.5375,83.3572,83.5375,3217.0
2018-07-03 11:40:00,97.29,97.29,97.17,97.23,7531.0,83.5289,83.5289,83.4259,83.4774,7531.0
2018-07-03 11:45:00,97.2,97.26,97.12,97.26,9687.0,83.4516,83.5031,83.3829,83.5031,9687.0
2018-07-03 11:50:00,97.27,97.31,97.07,97.22,7281.0,83.5117,83.5461,83.34,83.4688,7281.0
2018-07-03 11:55:00,97.18,97.31,97.18,97.3,7941.0,83.4345,83.5461,83.4345,83.5375,7941.0
2018-07-03 12:00:00,97.31,97.35,97.29,97.33,6196.0,83.5461,83.5804,83.5289,83.5632,6196.0
2018-07-03 12:05:00,97.32,97.35,97.17,97.17,12635.0,83.5547,83.5804,83.4259,83.4259,12635.0
2018-07-03 12:10:00,97.14,97.18,96.95,97.03,37874.0,83.4001,83.4345,83.237,83.3057,37874.0
2018-07-03 12:15:00,97.02,97.07,96.87,97.0,33831.0,83.2971,83.34,83.1683,83.2799,33831.0
2018-07-03 12:20:00,96.99,97.05,96.87,96.97,18733.0,83.2713,83.3228,83.1683,83.2542,18733.0
2018-07-03 12:25:00,96.97,96.97,96.76,96.83,19088.0,83.2542,83.2542,83.0739,83.134,19088.0
2018-07-03 12:30:00,96.82,96.91,96.57,96.57,27199.0,83.1254,83.2027,82.9107,82.9107,27199.0
2018-07-03 12:35:00,96.57,96.63,96.46,96.59,31339.0,82.9107,82.9623,82.8163,82.9279,31339.0
2018-07-03 12:40:00,96.59,96.77,96.57,96.76,32641.0,82.9279,83.0825,82.9107,83.0739,32641.0
2018-07-03 12:45:00,96.74,96.76,96.28,96.3,33591.0,83.0567,83.0739,82.6618,82.6789,33591.0
2018-07-03 12:50:00,96.28,96.28,95.55,95.55,60451.0,82.6618,82.6618,82.035,82.035,60451.0
2018-07-03 12:55:00,95.58,95.77,95.3,95.46,114091.0,82.0608,82.2239,81.8204,81.9577,114091.0
2018-07-05 09:30:00,96.5,97.11,96.5,96.83,50494.0,82.8506,83.3744,82.8506,83.134,50494.0
2018-07-05 09:35:00,96.83,97.44,96.77,97.01,19222.0,83.134,83.6577,83.0825,83.2885,19222.0
2018-07-05 09:40:00,97.04,97.09,96.76,96.88,25386.0,83.3143,83.3572,83.0739,83.1769,25386.0
2018-07-05 09:45:00,96.92,97.15,96.88,97.06,13750.0,83.2112,83.4087,83.1769,83.3314,13750.0
2018-07-05 09:50:00,97.08,97.19,97.02,97.17,12860.0,83.3486,83.443,83.2971,83.4259,12860.0
2018-07-05 09:55:00,97.2,97.32,96.91,96.96,18945.0,83.4516,83.5547,83.2027,83.2456,18945.0
2018-07-05 10:00:00,97.0,97.15,97.0,97.01,4701.0,83.2799,83.4087,83.2799,83.2885,4701.0
2018-07-05 10:05:00,97.01,97.27,97.0,97.15,10267.0,83.2885,83.5117,83.2799,83.4087,10267.0
2018-07-05 10:10:00,97.14,97.28,97.1,97.14,16908.0,83.4001,83.5203,83.3658,83.4001,16908.0
2018-07-05 10:15:00,97.17,97.34,97.06,97.3,10690.0,83.4259,83.5718,83.3314,83.5375,10690.0
2018-07-05 10:20:00,97.24,97.42,97.15,97.22,17475.0,83.486,83.6405,83.4087,83.4688,17475.0
2018-07-05 10:25:00,97.23,97.41,97.23,97.37,7698.0,83.4774,83.6319,83.4774,83.5976,7698.0
2018-07-05 10:30:00,97.43,97.54,97.33,97.51,15121.0,83.6491,83.7435,83.5632,83.7178,15121.0
2018-07-05 10:35:00,97.56,97.77,97.46,97.64,10506.0,83.7607,83.941,83.6749,83.8294,10506.0
2018-07-05 10:40:00,97.64,97.74,97.58,97.63,13088.0,83.8294,83.9153,83.7779,83.8208,13088.0
2018-07-05 10:45:00,97.63,97.91,97.58,97.87,13106.0,83.8208,84.0612,83.7779,84.0269,13106.0
2018-07-05 10:50:00,97.81,97.89,97.42,97.5,19524.0,83.9754,84.044,83.6405,83.7092,19524.0
2018-07-05 10:55:00,97.55,97.61,97.48,97.51,9062.0,83.7521,83.8036,83.692,83.7178,9062.0
2018-07-05 11:00:00,97.43,97.7,97.4,97.7,4850.0,83.6491,83.8809,83.6233,83.8809,4850.0
2018-07-05 11:05:00,97.67,97.73,97.59,97.71,5042.0,83.8552,83.9067,83.7865,83.8895,5042.0
2018-07-05 11:10:00,97.75,97.96,97.74,97.87,10848.0,83.9238,84.1041,83.9153,84.0269,10848.0
2018-07-05 11:15:00,97.89,97.99,97.8,97.99,7110.0,84.044,84.1299,83.9668,84.1299,7110.0
2018-07-05 11:20:00,97.99,98.03,97.83,97.92,6966.0,84.1299,84.1642,83.9925,84.0698,6966.0
2018-07-05 11:25:00,97.92,98.01,97.91,98.01,8545.0,84.0698,84.1471,84.0612,84.1471,8545.0
2018-07-05 11:30:00,97.99,98.19,97.99,98.14,13389.0,84.1299,84.3016,84.1299,84.2587,13389.0
2018-07-05 11:35:00,98.14,98.29,98.08,98.13,14667.0,84.2587,84.3875,84.2072,84.2501,14667.0
2018-07-05 11:40:00,98.15,98.18,98.05,98.18,6875.0,84.2673,84.293,84.1814,84.293,6875.0
2018-07-05 11:45:00,98.19,98.43,98.18,98.36,9724.0,84.3016,84.5077,84.293,84.4476,9724.0
2018-07-05 11:50:00,98.35,98.48,98.35,98.44,11327.0,84.439,84.5506,84.439,84.5162,11327.0
2018-07-05 11:55:00,98.45,98.63,98.44,98.63,12708.0,84.5248,84.6794,84.5162,84.6794,12708.0
2018-07-05 12:00:00,98.63,98.75,98.51,98.73,21944.0,84.6794,84.7824,84.5763,84.7652,21944.0
2018-07-05 12:05:00,98.7,98.94,98.64,98.73,26475.0,84.7395,84.9455,84.688,84.7652,26475.0
2018-07-05 12:10:00,98.72,98.88,98.71,98.84,26989.0,84.7566,84.894,84.7481,84.8597,26989.0
2018-07-05 12:15:00,98.87,99.05,98.86,98.97,24880.0,84.8854,85.04,84.8768,84.9713,24880.0
2018-07-05 12:20:00,98.98,99.12,98.93,99.11,22004.0,84.9799,85.1001,84.9369,85.0915,22004.0
2018-07-05 12:25:00,99.14,99.26,99.0,99.08,44031.0,85.1172,85.2203,84.997,85.0657,44031.0
2018-07-05 12:30:00,99.11,99.35,98.92,99.32,40093.0,85.0915,85.2975,84.9283,85.2718,40093.0
2018-07-05 12:35:00,99.32,99.4,99.1,99.16,40677.0,85.2718,85.3405,85.0829,85.1344,40677.0
2018-07-05 12:40:00,99.18,99.29,99.02,99.05,16087.0,85.1516,85.246,85.0142,85.04,16087.0
2018-07-05 12:45:00,99.06,99.11,98.9,99.03,13086.0,85.0485,85.0915,84.9112,85.0228,13086.0
2018-07-05 12:50:00,99.03,99.19,99.03,99.19,10017.0,85.0228,85.1602,85.0228,85.1602,10017.0
2018-07-05 12:55:00,99.22,99.25,99.08,99.22,11512.0,85.1859,85.2117,85.0657,85.1859,11512.0
2018-07-05 13:00:00,99.24,99.38,99.19,99.33,14206.0,85.2031,85.3233,85.1602,85.2804,14206.0
2018-07-05 13:05:00,99.34,99.39,99.24,99.3,12146.0,85.2889,85.3319,85.2031,85.2546,12146.0
2018-07-05 13:10:00,99.33,99.5,99.3,99.46,22425.0,85.2804,85.4263,85.2546,85.392,22425.0
2018-07-05 13:15:00,99.49,99.58,99.37,99.39,18487.0,85.4177,85.495,85.3147,85.3319,18487.0
2018-07-05 13:20:00,99.4,99.41,99.31,99.31,15725.0,85.3405,85.349,85.2632,85.2632,15725.0
2018-07-05 13:25:00,99.31,99.4,99.31,99.36,8120.0,85.2632,85.3405,85.2632,85.3061,8120.0
2018-07-05 13:30:00,99.37,99.4,99.22,99.22,12571.0,85.3147,85.3405,85.1859,85.1859,12571.0
2018-07-05 13:35:00,99.21,99.26,99.15,99.25,9564.0,85.1773,85.2203,85.1258,85.2117,9564.0
2018-07-05 13:40:00,99.25,99.25,99.18,99.24,10187.0,85.2117,85.2117,85.1516,85.2031,10187.0
2018-07-05 13:45:00,99.24,99.39,99.24,99.33,12511.0,85.2031,85.3319,85.2031,85.2804,12511.0
2018-07-05 13:50:00,99.3,99.34,99.25,99.33,6057.0,85.2546,85.2889,85.2117,85.2804,6057.0
2018-07-05 13:55:00,99.36,99.4,99.33,99.4,6850.0,85.3061,85.3405,85.2804,85.3405,6850.0
2018-07-05 14:00:00,99.4,99.61,99.26,99.26,14589.0,85.3405,85.5208,85.2203,85.2203,14589.0
2018-07-05 14:05:00,99.24,99.28,99.1,99.18,7810.0,85.2031,85.2374,85.0829,85.1516,7810.0
2018-07-05 14:10:00,99.11,99.2,98.93,99.03,14784.0,85.0915,85.1687,84.9369,85.0228,14784.0
2018-07-05 14:15:00,99.02,99.26,99.02,99.23,9059.0,85.0142,85.2203,85.0142,85.1945,9059.0
2018-07-05 14:20:00,99.24,99.24,99.12,99.17,7690.0,85.2031,85.2031,85.1001,85.143,7690.0
2018-07-05 14:25:00,99.19,99.38,99.17,99.37,9730.0,85.1602,85.3233,85.143,85.3147,9730.0
2018-07-05 14:30:00,99.37,99.39,99.23,99.26,3900.0,85.3147,85.3319,85.1945,85.2203,3900.0
2018-07-05 14:35:00,99.23,99.25,99.13,99.19,6060.0,85.1945,85.2117,85.1086,85.1602,6060.0
2018-07-05 14:40:00,99.15,99.17,99.04,99.14,4350.0,85.1258,85.143,85.0314,85.1172,4350.0
2018-07-05 14:45:00,99.16,99.32,99.16,99.27,6279.0,85.1344,85.2718,85.1344,85.2288,6279.0
2018-07-05 14:50:00,99.25,99.32,99.23,99.23,6173.0,85.2117,85.2718,85.1945,85.1945,6173.0
2018-07-05 14:55:00,99.2,99.33,99.2,99.29,6300.0,85.1687,85.2804,85.1687,85.246,6300.0
2018-07-05 15:00:00,99.29,99.46,99.26,99.41,10553.0,85.246,85.392,85.2203,85.349,10553.0
2018-07-05 15:05:00,99.42,99.42,99.28,99.34,7663.0,85.3576,85.3576,85.2374,85.2889,7663.0
2018-07-05 15:10:00,99.34,99.39,99.17,99.23,20597.0,85.2889,85.3319,85.143,85.1945,20597.0
2018-07-05 15:15:00,99.22,99.25,99.17,99.24,8500.0,85.1859,85.2117,85.143,85.2031,8500.0
2018-07-05 15:20:00,99.24,99.3,99.18,99.3,7452.0,85.2031,85.2546,85.1516,85.2546,7452.0
2018-07-05 15:25:00,99.3,99.33,99.2,99.33,8774.0,85.2546,85.2804,85.1687,85.2804,8774.0
2018-07-05 15:30:00,99.3,99.3,99.21,99.3,8300.0,85.2546,85.2546,85.1773,85.2546,8300.0
2018-07-05 15:35:00,99.3,99.3,99.13,99.18,8841.0,85.2546,85.2546,85.1086,85.1516,8841.0
2018-07-05 15:40:00,99.19,99.31,99.16,99.24,19761.0,85.1602,85.2632,85.1344,85.2031,19761.0
2018-07-05 15:45:00,99.23,99.3,99.17,99.25,28854.0,85.1945,85.2546,85.143,85.2117,28854.0
2018-07-05 15:50:00,99.25,99.54,99.23,99.54,54206.0,85.2117,85.4607,85.1945,85.4607,54206.0
2018-07-05 15:55:00,99.53,99.75,99.47,99.67,190796.0,85.4521,85.6409,85.4006,85.5723,190796.0
2018-07-06 09:30:00,99.45,100.45,99.07,99.84,45347.0,85.3834,86.2419,85.0571,85.7182,45347.0
2018-07-06 09:35:00,99.89,99.89,99.1,99.42,12496.0,85.7611,85.7611,85.0829,85.3576,12496.0
2018-07-06 09:40:00,99.35,99.45,99.09,99.13,8683.0,85.2975,85.3834,85.0743,85.1086,8683.0
2018-07-06 09:45:00,99.13,99.14,98.77,98.85,9400.0,85.1086,85.1172,84.7996,84.8682,9400.0
2018-07-06 09:50:00,98.84,99.01,98.7,98.86,10158.0,84.8597,85.0056,84.7395,84.8768,10158.0
2018-07-06 09:55:00,98.9,98.9,98.66,98.66,10315.0,84.9112,84.9112,84.7051,84.7051,10315.0
2018-07-06 10:00:00,98.68,99.18,98.68,99.17,6560.0,84.7223,85.1516,84.7223,85.143,6560.0
2018-07-06 10:05:00,99.24,99.27,99.01,99.27,5852.0,85.2031,85.2288,85.0056,85.2288,5852.0
2018-07-06 10:10:00,99.32,99.49,98.9,99.02,18557.0,85.2718,85.4177,84.9112,85.0142,18557.0
2018-07-06 10:15:00,99.01,99.06,98.81,98.83,10763.0,85.0056,85.0485,84.8339,84.8511,10763.0
2018-07-06 10:20:00,98.84,98.84,98.7,98.78,9563.0,84.8597,84.8597,84.7395,84.8082,9563.0
2018-07-06 10:25:00,98.77,98.96,98.75,98.95,9182.0,84.7996,84.9627,84.7824,84.9541,9182.0
2018-07-06 10:30:00,99.0,99.0,98.74,98.75,8226.0,84.997,84.997,84.7738,84.7824,8226.0
2018-07-06 10:35:00,98.7,98.88,98.59,98.74,12339.0,84.7395,84.894,84.645,84.7738,12339.0
2018-07-06 10:40:00,98.78,99.07,98.78,98.99,10641.0,84.8082,85.0571,84.8082,84.9884,10641.0
2018-07-06 10:45:00,99.0,99.03,98.84,99.0,11013.0,84.997,85.0228,84.8597,84.997,11013.0
2018-07-06 10:50:00,99.02,99.02,98.83,98.83,8633.0,85.0142,85.0142,84.8511,84.8511,8633.0
2018-07-06 10:55:00,98.86,98.95,98.76,98.78,6818.0,84.8768,84.9541,84.791,84.8082,6818.0
2018-07-06 11:00:00,98.78,98.83,98.65,98.68,6065.0,84.8082,84.8511,84.6965,84.7223,6065.0
2018-07-06 11:05:00,98.65,98.98,98.65,98.91,9196.0,84.6965,84.9799,84.6965,84.9198,9196.0
2018-07-06 11:10:00,98.92,98.96,98.86,98.87,4100.0,84.9283,84.9627,84.8768,84.8854,4100.0
2018-07-06 11:15:00,98.88,98.97,98.87,98.97,4448.0,84.894,84.9713,84.8854,84.9713,4448.0
2018-07-06 11:20:00,98.99,99.06,98.92,98.94,6284.0,84.9884,85.0485,84.9283,84.9455,6284.0
2018-07-06 11:25:00,98.95,99.08,98.92,99.03,6938.0,84.9541,85.0657,84.9283,85.0228,6938.0
2018-07-06 11:30:00,99.0,99.2,98.99,99.17,8200.0,84.997,85.1687,84.9884,85.143,8200.0
2018-07-06 11:35:00,99.18,99.47,99.16,99.39,6487.0,85.1516,85.4006,85.1344,85.3319,6487.0
2018-07-06 11:40:00,99.41,99.44,99.22,99.25,7881.0,85.349,85.3748,85.1859,85.2117,7881.0
2018-07-06 11:45:00,99.25,99.39,99.19,99.35,9255.0,85.2117,85.3319,85.1602,85.2975,9255.0
2018-07-06 11:50:00,99.35,99.38,99.17,99.24,8330.0,85.2975,85.3233,85.143,85.2031,8330.0
2018-07-06 11:55:00,99.24,99.32,99.21,99.26,7965.0,85.2031,85.2718,85.1773,85.2203,7965.0
2018-07-06 12:00:00,99.27,99.35,99.24,99.28,5506.0,85.2288,85.2975,85.2031,85.2374,5506.0
2018-07-06 12:05:00,99.27,99.39,99.27,99.39,6025.0,85.2288,85.3319,85.2288,85.3319,6025.0
2018-07-06 12:10:00,99.39,99.4,99.29,99.36,4682.0,85.3319,85.3405,85.246,85.3061,4682.0
2018-07-06 12:15:00,99.41,99.43,99.36,99.36,3813.0,85.349,85.3662,85.3061,85.3061,3813.0
2018-07-06 12:20:00,99.36,99.42,99.32,99.4,5372.0,85.3061,85.3576,85.2718,85.3405,5372.0
2018-07-06 12:25:00,99.41,99.55,99.32,99.55,10022.0,85.349,85.4692,85.2718,85.4692,10022.0
2018-07-06 12:30:00,99.53,99.53,99.37,99.37,1900.0,85.4521,85.4521,85.3147,85.3147,1900.0
2018-07-06 12:35:00,99.38,99.51,99.38,99.5,6986.0,85.3233,85.4349,85.3233,85.4263,6986.0
2018-07-06 12:40:00,99.51,99.51,99.4,99.43,5296.0,85.4349,85.4349,85.3405,85.3662,5296.0
2018-07-06 12:45:00,99.44,99.47,99.34,99.36,5283.0,85.3748,85.4006,85.2889,85.3061,5283.0
2018-07-06 12:50:00,99.37,99.38,99.32,99.38,3895.0,85.3147,85.3233,85.2718,85.3233,3895.0
2018-07-06 12:55:00,99.34,99.49,99.34,99.45,5049.0,85.2889,85.4177,85.2889,85.3834,5049.0
2018-07-06 13:00:00,99.42,99.56,99.42,99.56,5266.0,85.3576,85.4778,85.3576,85.4778,5266.0
2018-07-06 13:05:00,99.57,99.62,99.53,99.59,5179.0,85.4864,85.5293,85.4521,85.5036,5179.0
2018-07-06 13:10:00,99.59,99.6,99.53,99.57,8492.0,85.5036,85.5122,85.4521,85.4864,8492.0
2018-07-06 13:15:00,99.61,99.65,99.58,99.58,4013.0,85.5208,85.5551,85.495,85.495,4013.0
2018-07-06 13:20:00,99.57,99.58,99.49,99.52,5629.0,85.4864,85.495,85.4177,85.4435,5629.0
2018-07-06 13:25:00,99.52,99.62,99.52,99.61,5317.0,85.4435,85.5293,85.4435,85.5208,5317.0
2018-07-06 13:30:00,99.62,99.73,99.59,99.72,8242.0,85.5293,85.6238,85.5036,85.6152,8242.0
2018-07-06 13:35:00,99.7,99.81,99.69,99.79,3758.0,85.598,85.6925,85.5894,85.6753,3758.0
2018-07-06 13:40:00,99.79,99.85,99.73,99.75,5040.0,85.6753,85.7268,85.6238,85.6409,5040.0
2018-07-06 13:45:00,99.75,99.75,99.68,99.68,5060.0,85.6409,85.6409,85.5809,85.5809,5060.0
2018-07-06 13:50:00,99.68,99.7,99.59,99.59,11397.0,85.5809,85.598,85.5036,85.5036,11397.0
2018-07-06 13:55:00,99.58,99.66,99.58,99.65,6993.0,85.495,85.5637,85.495,85.5551,6993.0
2018-07-06 14:00:00,99.64,99.64,99.55,99.63,5936.0,85.5465,85.5465,85.4692,85.5379,5936.0
2018-07-06 14:05:00,99.62,99.77,99.62,99.72,7659.0,85.5293,85.6581,85.5293,85.6152,7659.0
2018-07-06 14:10:00,99.75,99.82,99.74,99.75,6348.0,85.6409,85.701,85.6324,85.6409,6348.0
2018-07-06 14:15:00,99.75,99.8,99.73,99.73,6821.0,85.6409,85.6839,85.6238,85.6238,6821.0
2018-07-06 14:20:00,99.76,99.81,99.73,99.8,4740.0,85.6495,85.6925,85.6238,85.6839,4740.0
2018-07-06 14:25:00,99.8,99.83,99.76,99.77,7538.0,85.6839,85.7096,85.6495,85.6581,7538.0
2018-07-06 14:30:00,99.76,99.89,99.75,99.87,7844.0,85.6495,85.7611,85.6409,85.744,7844.0
2018-07-06 14:35:00,99.87,99.9,99.8,99.8,6925.0,85.744,85.7697,85.6839,85.6839,6925.0
2018-07-06 14:40:00,99.82,99.87,99.73,99.75,15576.0,85.701,85.744,85.6238,85.6409,15576.0
2018-07-06 14:45:00,99.76,100.01,99.75,100.0,13458.0,85.6495,85.8642,85.6409,85.8556,13458.0
2018-07-06 14:50:00,99.98,99.99,99.9,99.9,9887.0,85.8384,85.847,85.7697,85.7697,9887.0
2018-07-06 14:55:00,99.89,100.06,99.89,99.97,13633.0,85.7611,85.9071,85.7611,85.8298,13633.0
2018-07-06 15:00:00,99.98,100.08,99.98,100.05,9700.0,85.8384,85.9243,85.8384,85.8985,9700.0
2018-07-06 15:05:00,100.04,100.09,99.96,100.04,15082.0,85.8899,85.9329,85.8212,85.8899,15082.0
2018-07-06 15:10:00,100.04,100.15,100.02,100.12,12824.0,85.8899,85.9844,85.8728,85.9586,12824.0
2018-07-06 15:15:00,100.12,100.16,100.09,100.16,9836.0,85.9586,85.993,85.9329,85.993,9836.0
2018-07-06 15:20:00,100.13,100.17,100.07,100.15,13372.0,85.9672,86.0015,85.9157,85.9844,13372.0
2018-07-06 15:25:00,100.16,100.3,100.16,100.21,16534.0,85.993,86.1132,85.993,86.0359,16534.0
2018-07-06 15:30:00,100.21,100.35,100.2,100.2,16569.0,86.0359,86.1561,86.0273,86.0273,16569.0
2018-07-06 15:35:00,100.2,100.28,100.16,100.24,20810.0,86.0273,86.096,85.993,86.0616,20810.0
2018-07-06 15:40:00,100.24,100.35,100.2,100.24,18112.0,86.0616,86.1561,86.0273,86.0616,18112.0
2018-07-06 15:45:00,100.23,100.26,99.99,100.0,22814.0,86.0531,86.0788,85.847,85.8556,22814.0
2018-07-06 15:50:00,99.95,100.12,99.94,100.05,23725.0,85.8127,85.9586,85.8041,85.8985,23725.0
2018-07-06 15:55:00,100.05,100.2,100.04,100.13,76851.0,85.8985,86.0273,85.8899,85.9672,76851.0
2018-07-09 09:30:00,100.51,100.64,100.13,100.19,21606.0,86.2935,86.4051,85.9672,86.0187,21606.0
2018-07-09 09:35:00,100.11,100.3,99.96,100.02,12713.0,85.95,86.1132,85.8212,85.8728,12713.0
2018-07-09 09:40:00,100.08,100.41,100.05,100.29,7502.0,85.9243,86.2076,85.8985,86.1046,7502.0
2018-07-09 09:45:00,100.38,100.5,100.27,100.27,5913.0,86.1818,86.2849,86.0874,86.0874,5913.0
2018-07-09 09:50:00,100.11,100.2,99.82,99.83,14450.0,85.95,86.0273,85.701,85.7096,14450.0
2018-07-09 09:55:00,99.88,100.17,99.75,100.17,6476.0,85.7526,86.0015,85.6409,86.0015,6476.0
2018-07-09 10:00:00,100.13,100.17,99.9,99.94,2759.0,85.9672,86.0015,85.7697,85.8041,2759.0
2018-07-09 10:05:00,99.94,100.03,99.79,99.79,7750.0,85.8041,85.8813,85.6753,85.6753,7750.0
2018-07-09 10:10:00,99.82,99.82,99.38,99.48,10700.0,85.701,85.701,85.3233,85.4091,10700.0
2018-07-09 10:15:00,99.56,99.62,99.43,99.62,6858.0,85.4778,85.5293,85.3662,85.5293,6858.0
2018-07-09 10:20:00,99.73,99.89,99.56,99.56,4045.0,85.6238,85.7611,85.4778,85.4778,4045.0
2018-07-09 10:25:00,99.56,99.63,99.39,99.39,5886.0,85.4778,85.5379,85.3319,85.3319,5886.0
2018-07-09 10:30:00,99.39,99.5,99.27,99.28,6400.0,85.3319,85.4263,85.2288,85.2374,6400.0
2018-07-09 10:35:00,99.32,99.52,99.3,99.47,6050.0,85.2718,85.4435,85.2546,85.4006,6050.0
2018-07-09 10:40:00,99.5,99.53,99.39,99.52,7987.0,85.4263,85.4521,85.3319,85.4435,7987.0
2018-07-09 10:45:00,99.52,99.63,99.52,99.56,5275.0,85.4435,85.5379,85.4435,85.4778,5275.0
2018-07-09 10:50:00,99.56,99.74,99.55,99.7,2700.0,85.4778,85.6324,85.4692,85.598,2700.0
2018-07-09 10:55:00,99.7,99.82,99.69,99.77,5024.0,85.598,85.701,85.5894,85.6581,5024.0
2018-07-09 11:00:00,99.78,99.81,99.69,99.75,5418.0,85.6667,85.6925,85.5894,85.6409,5418.0
2018-07-09 11:05:00,99.77,99.8,99.72,99.8,4313.0,85.6581,85.6839,85.6152,85.6839,4313.0
2018-07-09 11:10:00,99.83,99.84,99.71,99.74,2830.0,85.7096,85.7182,85.6066,85.6324,2830.0
2018-07-09 11:15:00,99.75,99.89,99.75,99.88,12849.0,85.6409,85.7611,85.6409,85.7526,12849.0
2018-07-09 11:20:00,99.89,99.94,99.67,99.67,3660.0,85.7611,85.8041,85.5723,85.5723,3660.0
2018-07-09 11:25:00,99.67,99.75,99.56,99.59,4225.0,85.5723,85.6409,85.4778,85.5036,4225.0
2018-07-09 11:30:00,99.55,99.63,99.5,99.61,8927.0,85.4692,85.5379,85.4263,85.5208,8927.0
2018-07-09 11:35:00,99.55,99.75,99.52,99.7,5444.0,85.4692,85.6409,85.4435,85.598,5444.0
2018-07-09 11:40:00,99.63,99.68,99.59,99.62,5951.0,85.5379,85.5809,85.5036,85.5293,5951.0
2018-07-09 11:45:00,99.59,99.62,99.5,99.62,4575.0,85.5036,85.5293,85.4263,85.5293,4575.0
2018-07-09 11:50:00,99.58,99.65,99.57,99.63,2147.0,85.495,85.5551,85.4864,85.5379,2147.0
2018-07-09 11:55:00,99.66,99.79,99.62,99.79,4131.0,85.5637,85.6753,85.5293,85.6753,4131.0
2018-07-09 12:00:00,99.79,99.79,99.6,99.66,6060.0,85.6753,85.6753,85.5122,85.5637,6060.0
2018-07-09 12:05:00,99.63,99.73,99.62,99.68,3158.0,85.5379,85.6238,85.5293,85.5809,3158.0
2018-07-09 12:10:00,99.68,99.78,99.67,99.78,2555.0,85.5809,85.6667,85.5723,85.6667,2555.0
2018-07-09 12:15:00,99.78,99.81,99.66,99.66,4094.0,85.6667,85.6925,85.5637,85.5637,4094.0
2018-07-09 12:20:00,99.67,99.69,99.59,99.66,6344.0,85.5723,85.5894,85.5036,85.5637,6344.0
2018-07-09 12:25:00,99.71,99.76,99.55,99.55,5352.0,85.6066,85.6495,85.4692,85.4692,5352.0
2018-07-09 12:30:00,99.57,99.57,99.42,99.52,6596.0,85.4864,85.4864,85.3576,85.4435,6596.0
2018-07-09 12:35:00,99.55,99.56,99.52,99.55,1900.0,85.4692,85.4778,85.4435,85.4692,1900.0
2018-07-09 12:40:00,99.55,99.58,99.54,99.54,1200.0,85.4692,85.495,85.4607,85.4607,1200.0
2018-07-09 12:45:00,99.56,99.57,99.56,99.57,710.0,85.4778,85.4864,85.4778,85.4864,710.0
2018-07-09 12:50:00,99.56,99.67,99.55,99.67,6593.0,85.4778,85.5723,85.4692,85.5723,6593.0
2018-07-09 12:55:00,99.67,99.7,99.67,99.69,1353.0,85.5723,85.598,85.5723,85.5894,1353.0
2018-07-09 13:00:00,99.71,99.82,99.7,99.81,3811.0,85.6066,85.701,85.598,85.6925,3811.0
2018-07-09 13:05:00,99.82,99.84,99.75,99.75,5550.0,85.701,85.7182,85.6409,85.6409,5550.0
2018-07-09 13:10:00,99.73,99.73,99.7,99.73,2600.0,85.6238,85.6238,85.598,85.6238,2600.0
2018-07-09 13:15:00,99.72,99.75,99.71,99.72,3200.0,85.6152,85.6409,85.6066,85.6152,3200.0
2018-07-09 13:20:00,99.71,99.78,99.68,99.78,6692.0,85.6066,85.6667,85.5809,85.6667,6692.0
2018-07-09 13:25:00,99.77,99.78,99.7,99.76,3900.0,85.6581,85.6667,85.598,85.6495,3900.0
2018-07-09 13:30:00,99.78,99.83,99.77,99.82,3129.0,85.6667,85.7096,85.6581,85.701,3129.0
2018-07-09 13:35:00,99.83,99.85,99.79,99.83,3816.0,85.7096,85.7268,85.6753,85.7096,3816.0
2018-07-09 13:40:00,99.85,99.86,99.81,99.82,3500.0,85.7268,85.7354,85.6925,85.701,3500.0
2018-07-09 13:45:00,99.82,99.84,99.8,99.84,1356.0,85.701,85.7182,85.6839,85.7182,1356.0
2018-07-09 13:50:00,99.83,99.85,99.79,99.84,4193.0,85.7096,85.7268,85.6753,85.7182,4193.0
2018-07-09 13:55:00,99.86,99.93,99.85,99.92,2750.0,85.7354,85.7955,85.7268,85.7869,2750.0
2018-07-09 14:00:00,99.92,99.92,99.78,99.81,3700.0,85.7869,85.7869,85.6667,85.6925,3700.0
2018-07-09 14:05:00,99.83,99.84,99.77,99.77,3200.0,85.7096,85.7182,85.6581,85.6581,3200.0
2018-07-09 14:10:00,99.78,99.89,99.77,99.89,3900.0,85.6667,85.7611,85.6581,85.7611,3900.0
2018-07-09 14:15:00,99.89,99.91,99.85,99.9,5886.0,85.7611,85.7783,85.7268,85.7697,5886.0
2018-07-09 14:20:00,99.88,99.88,99.74,99.84,3880.0,85.7526,85.7526,85.6324,85.7182,3880.0
2018-07-09 14:25:00,99.83,99.88,99.8,99.87,4946.0,85.7096,85.7526,85.6839,85.744,4946.0
2018-07-09 14:30:00,99.9,99.95,99.86,99.94,4773.0,85.7697,85.8127,85.7354,85.8041,4773.0
2018-07-09 14:35:00,99.95,100.01,99.95,100.01,7540.0,85.8127,85.8642,85.8127,85.8642,7540.0
2018-07-09 14:40:00,99.99,100.14,99.98,100.13,3708.0,85.847,85.9758,85.8384,85.9672,3708.0
2018-07-09 14:45:00,100.13,100.15,100.06,100.13,3069.0,85.9672,85.9844,85.9071,85.9672,3069.0
2018-07-09 14:50:00,100.15,100.21,100.15,100.2,4965.0,85.9844,86.0359,85.9844,86.0273,4965.0
2018-07-09 14:55:00,100.19,100.27,100.18,100.27,5375.0,86.0187,86.0874,86.0101,86.0874,5375.0
2018-07-09 15:00:00,100.27,100.29,100.12,100.13,4517.0,86.0874,86.1046,85.9586,85.9672,4517.0
2018-07-09 15:05:00,100.09,100.15,100.07,100.13,2714.0,85.9329,85.9844,85.9157,85.9672,2714.0
2018-07-09 15:10:00,100.14,100.17,100.12,100.14,2500.0,85.9758,86.0015,85.9586,85.9758,2500.0
2018-07-09 15:15:00,100.12,100.12,100.03,100.08,6550.0,85.9586,85.9586,85.8813,85.9243,6550.0
2018-07-09 15:20:00,100.08,100.08,100.01,100.06,8667.0,85.9243,85.9243,85.8642,85.9071,8667.0
2018-07-09 15:25:00,100.05,100.07,100.0,100.05,5587.0,85.8985,85.9157,85.8556,85.8985,5587.0
2018-07-09 15:30:00,100.06,100.19,100.02,100.17,8752.0,85.9071,86.0187,85.8728,86.0015,8752.0
2018-07-09 15:35:00,100.17,100.25,100.16,100.2,9742.0,86.0015,86.0702,85.993,86.0273,9742.0
2018-07-09 15:40:00,100.2,100.21,100.13,100.17,7809.0,86.0273,86.0359,85.9672,86.0015,7809.0
2018-07-09 15:45:00,100.19,100.22,100.14,100.2,16320.0,86.0187,86.0445,85.9758,86.0273,16320.0
2018-07-09 15:50:00,100.19,100.4,100.19,100.39,36605.0,86.0187,86.199,86.0187,86.1904,36605.0
2018-07-09 15:55:00,100.38,100.47,100.33,100.45,70239.0,86.1818,86.2591,86.1389,86.2419,70239.0
2018-07-10 09:30:00,100.46,100.87,100.13,100.87,26149.0,86.2505,86.6025,85.9672,86.6025,26149.0
2018-07-10 09:35:00,100.87,101.14,100.84,101.12,17584.0,86.6025,86.8343,86.5768,86.8172,17584.0
2018-07-10 09:40:00,101.13,101.14,100.9,101.08,9736.0,86.8258,86.8343,86.6283,86.7828,9736.0
2018-07-10 09:45:00,101.09,101.25,100.98,101.01,13618.0,86.7914,86.9288,86.697,86.7227,13618.0
2018-07-10 09:50:00,101.01,101.1,100.88,100.89,8938.0,86.7227,86.8,86.6111,86.6197,8938.0
2018-07-10 09:55:00,101.01,101.01,100.77,100.79,7101.0,86.7227,86.7227,86.5167,86.5338,7101.0
2018-07-10 10:00:00,100.81,100.85,100.68,100.78,6900.0,86.551,86.5854,86.4394,86.5253,6900.0
2018-07-10 10:05:00,100.76,100.92,100.75,100.87,4051.0,86.5081,86.6455,86.4995,86.6025,4051.0
2018-07-10 10:10:00,100.83,100.83,100.73,100.75,4905.0,86.5682,86.5682,86.4823,86.4995,4905.0
2018-07-10 10:15:00,100.78,101.02,100.78,100.98,6200.0,86.5253,86.7313,86.5253,86.697,6200.0
2018-07-10 10:20:00,101.0,101.04,100.96,100.96,1792.0,86.7141,86.7485,86.6798,86.6798,1792.0
2018-07-10 10:25:00,100.99,101.13,100.99,101.1,7410.0,86.7056,86.8258,86.7056,86.8,7410.0
2018-07-10 10:30:00,101.15,101.17,101.06,101.17,25191.0,86.8429,86.8601,86.7657,86.8601,25191.0
2018-07-10 10:35:00,101.2,101.25,101.19,101.2,3052.0,86.8859,86.9288,86.8773,86.8859,3052.0
2018-07-10 10:40:00,101.19,101.26,101.18,101.2,2100.0,86.8773,86.9374,86.8687,86.8859,2100.0
2018-07-10 10:45:00,101.22,101.24,101.05,101.09,3325.0,86.903,86.9202,86.7571,86.7914,3325.0
2018-07-10 10:50:00,101.1,101.14,101.08,101.13,1800.0,86.8,86.8343,86.7828,86.8258,1800.0
2018-07-10 10:55:00,101.14,101.22,101.08,101.17,4291.0,86.8343,86.903,86.7828,86.8601,4291.0
2018-07-10 11:00:00,101.16,101.45,101.15,101.45,15001.0,86.8515,87.1005,86.8429,87.1005,15001.0
2018-07-10 11:05:00,101.41,101.57,101.41,101.57,7321.0,87.0662,87.2035,87.0662,87.2035,7321.0
2018-07-10 11:10:00,101.55,101.55,101.4,101.4,7516.0,87.1864,87.1864,87.0576,87.0576,7516.0
2018-07-10 11:15:00,101.42,101.46,101.32,101.37,3900.0,87.0747,87.1091,86.9889,87.0318,3900.0
2018-07-10 11:20:00,101.36,101.47,101.34,101.35,10147.0,87.0232,87.1177,87.0061,87.0146,10147.0
2018-07-10 11:25:00,101.34,101.43,101.33,101.43,1910.0,87.0061,87.0833,86.9975,87.0833,1910.0
2018-07-10 11:30:00,101.41,101.42,101.35,101.35,4050.0,87.0662,87.0747,87.0146,87.0146,4050.0
2018-07-10 11:35:00,101.38,101.49,101.32,101.49,8486.0,87.0404,87.1348,86.9889,87.1348,8486.0
2018-07-10 11:40:00,101.48,101.54,101.48,101.53,2500.0,87.1263,87.1778,87.1263,87.1692,2500.0
2018-07-10 11:45:00,101.55,101.61,101.54,101.59,3430.0,87.1864,87.2379,87.1778,87.2207,3430.0
2018-07-10 11:50:00,101.59,101.61,101.55,101.59,6749.0,87.2207,87.2379,87.1864,87.2207,6749.0
2018-07-10 11:55:00,101.57,101.74,101.57,101.72,3742.0,87.2035,87.3495,87.2035,87.3323,3742.0
2018-07-10 12:00:00,101.73,101.81,101.71,101.75,9200.0,87.3409,87.4096,87.3237,87.3581,9200.0
2018-07-10 12:05:00,101.72,101.73,101.63,101.68,5790.0,87.3323,87.3409,87.255,87.298,5790.0
2018-07-10 12:10:00,101.7,101.76,101.7,101.74,3260.0,87.3151,87.3666,87.3151,87.3495,3260.0
2018-07-10 12:15:00,101.76,101.77,101.53,101.57,4915.0,87.3666,87.3752,87.1692,87.2035,4915.0
2018-07-10 12:20:00,101.59,101.71,101.59,101.61,4193.0,87.2207,87.3237,87.2207,87.2379,4193.0
2018-07-10 12:25:00,101.63,101.93,101.63,101.85,17976.0,87.255,87.5126,87.255,87.4439,17976.0
2018-07-10 12:30:00,101.87,102.0,101.85,101.99,5852.0,87.4611,87.5727,87.4439,87.5641,5852.0
2018-07-10 12:35:00,101.96,102.03,101.91,102.01,31632.0,87.5384,87.5985,87.4954,87.5813,31632.0
2018-07-10 12:40:00,102.0,102.02,101.83,101.84,24395.0,87.5727,87.5899,87.4267,87.4353,24395.0
2018-07-10 12:45:00,101.86,102.01,101.83,101.99,14568.0,87.4525,87.5813,87.4267,87.5641,14568.0
2018-07-10 12:50:00,101.98,102.1,101.96,101.97,8614.0,87.5555,87.6586,87.5384,87.5469,8614.0
2018-07-10 12:55:00,101.99,102.03,101.92,102.01,6500.0,87.5641,87.5985,87.504,87.5813,6500.0
2018-07-10 13:00:00,102.02,102.04,101.97,102.02,4726.0,87.5899,87.607,87.5469,87.5899,4726.0
2018-07-10 13:05:00,102.02,102.03,101.9,101.95,4060.0,87.5899,87.5985,87.4868,87.5298,4060.0
2018-07-10 13:10:00,101.9,101.9,101.79,101.88,4661.0,87.4868,87.4868,87.3924,87.4697,4661.0
2018-07-10 13:15:00,101.88,101.88,101.8,101.81,10563.0,87.4697,87.4697,87.401,87.4096,10563.0
2018-07-10 13:20:00,101.82,101.86,101.77,101.8,4512.0,87.4182,87.4525,87.3752,87.401,4512.0
2018-07-10 13:25:00,101.79,101.82,101.67,101.78,14125.0,87.3924,87.4182,87.2894,87.3838,14125.0
2018-07-10 13:30:00,101.78,101.82,101.69,101.69,12376.0,87.3838,87.4182,87.3065,87.3065,12376.0
2018-07-10 13:35:00,101.67,101.73,101.61,101.61,3850.0,87.2894,87.3409,87.2379,87.2379,3850.0
2018-07-10 13:40:00,101.59,101.64,101.58,101.61,3100.0,87.2207,87.2636,87.2121,87.2379,3100.0
2018-07-10 13:45:00,101.61,101.61,101.4,101.46,7909.0,87.2379,87.2379,87.0576,87.1091,7909.0
2018-07-10 13:50:00,101.46,101.49,101.4,101.43,2500.0,87.1091,87.1348,87.0576,87.0833,2500.0
2018-07-10 13:55:00,101.43,101.51,101.39,101.45,5278.0,87.0833,87.152,87.049,87.1005,5278.0
2018-07-10 14:00:00,101.43,101.51,101.42,101.5,6164.0,87.0833,87.152,87.0747,87.1434,6164.0
2018-07-10 14:05:00,101.52,101.54,101.45,101.5,4896.0,87.1606,87.1778,87.1005,87.1434,4896.0
2018-07-10 14:10:00,101.51,101.6,101.5,101.56,2595.0,87.152,87.2293,87.1434,87.1949,2595.0
2018-07-10 14:15:00,101.58,101.58,101.43,101.44,6059.0,87.2121,87.2121,87.0833,87.0919,6059.0
2018-07-10 14:20:00,101.44,101.47,101.43,101.43,1709.0,87.0919,87.1177,87.0833,87.0833,1709.0
2018-07-10 14:25:00,101.47,101.57,101.43,101.54,4849.0,87.1177,87.2035,87.0833,87.1778,4849.0
2018-07-10 14:30:00,101.59,101.59,101.46,101.48,6600.0,87.2207,87.2207,87.1091,87.1263,6600.0
2018-07-10 14:35:00,101.5,101.51,101.47,101.48,2200.0,87.1434,87.152,87.1177,87.1263,2200.0
2018-07-10 14:40:00,101.46,101.54,101.45,101.45,4259.0,87.1091,87.1778,87.1005,87.1005,4259.0
2018-07-10 14:45:00,101.43,101.56,101.41,101.55,5691.0,87.0833,87.1949,87.0662,87.1864,5691.0
2018-07-10 14:50:00,101.58,101.59,101.5,101.51,6735.0,87.2121,87.2207,87.1434,87.152,6735.0
2018-07-10 14:55:00,101.51,101.61,101.51,101.6,4398.0,87.152,87.2379,87.152,87.2293,4398.0
2018-07-10 15:00:00,101.64,101.7,101.61,101.67,2000.0,87.2636,87.3151,87.2379,87.2894,2000.0
2018-07-10 15:05:00,101.66,101.68,101.55,101.55,18412.0,87.2808,87.298,87.1864,87.1864,18412.0
2018-07-10 15:10:00,101.59,101.68,101.57,101.64,5802.0,87.2207,87.298,87.2035,87.2636,5802.0
2018-07-10 15:15:00,101.68,101.71,101.64,101.69,8023.0,87.298,87.3237,87.2636,87.3065,8023.0
2018-07-10 15:20:00,101.7,101.7,101.57,101.59,14697.0,87.3151,87.3151,87.2035,87.2207,14697.0
2018-07-10 15:25:00,101.57,101.65,101.55,101.59,21770.0,87.2035,87.2722,87.1864,87.2207,21770.0
2018-07-10 15:30:00,101.6,101.64,101.55,101.63,4635.0,87.2293,87.2636,87.1864,87.255,4635.0
2018-07-10 15:35:00,101.63,101.65,101.58,101.61,7925.0,87.255,87.2722,87.2121,87.2379,7925.0
2018-07-10 15:40:00,101.63,101.64,101.56,101.57,15403.0,87.255,87.2636,87.1949,87.2035,15403.0
2018-07-10 15:45:00,101.57,101.58,101.48,101.56,18718.0,87.2035,87.2121,87.1263,87.1949,18718.0
2018-07-10 15:50:00,101.56,101.65,101.56,101.59,34093.0,87.1949,87.2722,87.1949,87.2207,34093.0
2018-07-10 15:55:00,101.62,101.72,101.61,101.64,44473.0,87.2464,87.3323,87.2379,87.2636,44473.0
2018-07-11 09:30:00,100.38,101.02,99.2,100.17,38777.0,86.1818,86.7313,85.1687,86.0015,38777.0
2018-07-11 09:35:00,100.01,100.23,100.01,100.04,11170.0,85.8642,86.0531,85.8642,85.8899,11170.0
2018-07-11 09:40:00,100.15,100.15,99.67,99.71,17638.0,85.9844,85.9844,85.5723,85.6066,17638.0
2018-07-11 09:45:00,99.75,99.84,99.52,99.67,19258.0,85.6409,85.7182,85.4435,85.5723,19258.0
2018-07-11 09:50:00,99.71,99.86,99.65,99.7,8489.0,85.6066,85.7354,85.5551,85.598,8489.0
2018-07-11 09:55:00,99.68,99.71,99.33,99.52,11091.0,85.5809,85.6066,85.2804,85.4435,11091.0
2018-07-11 10:00:00,99.54,99.92,99.54,99.86,9039.0,85.4607,85.7869,85.4607,85.7354,9039.0
2018-07-11 10:05:00,99.89,99.95,99.73,99.8,8688.0,85.7611,85.8127,85.6238,85.6839,8688.0
2018-07-11 10:10:00,99.77,99.82,99.67,99.79,5600.0,85.6581,85.701,85.5723,85.6753,5600.0
2018-07-11 10:15:00,99.78,100.16,99.78,100.16,10075.0,85.6667,85.993,85.6667,85.993,10075.0
2018-07-11 10:20:00,100.13,100.19,100.08,100.12,8353.0,85.9672,86.0187,85.9243,85.9586,8353.0
2018-07-11 10:25:00,100.1,100.15,99.97,100.04,5901.0,85.9414,85.9844,85.8298,85.8899,5901.0
2018-07-11 10:30:00,100.01,100.15,99.79,100.02,8678.0,85.8642,85.9844,85.6753,85.8728,8678.0
2018-07-11 10:35:00,99.99,100.15,99.89,99.98,21490.0,85.847,85.9844,85.7611,85.8384,21490.0
2018-07-11 10:40:00,99.98,100.04,99.92,99.96,5506.0,85.8384,85.8899,85.7869,85.8212,5506.0
2018-07-11 10:45:00,99.87,99.87,99.65,99.65,3374.0,85.744,85.744,85.5551,85.5551,3374.0
2018-07-11 10:50:00,99.64,99.64,99.4,99.47,9297.0,85.5465,85.5465,85.3405,85.4006,9297.0
2018-07-11 10:55:00,99.47,99.47,99.34,99.34,13200.0,85.4006,85.4006,85.2889,85.2889,13200.0
2018-07-11 11:00:00,99.37,99.49,99.2,99.2,20549.0,85.3147,85.4177,85.1687,85.1687,20549.0
2018-07-11 11:05:00,99.19,99.34,99.14,99.23,15081.0,85.1602,85.2889,85.1172,85.1945,15081.0
2018-07-11 11:10:00,99.25,99.28,99.03,99.05,21020.0,85.2117,85.2374,85.0228,85.04,21020.0
2018-07-11 11:15:00,99.07,99.07,98.63,98.92,20677.0,85.0571,85.0571,84.6794,84.9283,20677.0
2018-07-11 11:20:00,98.94,98.99,98.75,98.93,6394.0,84.9455,84.9884,84.7824,84.9369,6394.0
2018-07-11 11:25:00,98.87,99.0,98.86,98.88,7334.0,84.8854,84.997,84.8768,84.894,7334.0
2018-07-11 11:30:00,98.85,98.9,98.78,98.84,8047.0,84.8682,84.9112,84.8082,84.8597,8047.0
2018-07-11 11:35:00,98.84,99.16,98.84,99.05,13113.0,84.8597,85.1344,84.8597,85.04,13113.0
2018-07-11 11:40:00,99.03,99.09,98.87,98.87,10076.0,85.0228,85.0743,84.8854,84.8854,10076.0
2018-07-11 11:45:00,98.87,99.0,98.8,99.0,9629.0,84.8854,84.997,84.8253,84.997,9629.0
2018-07-11 11:50:00,99.0,99.04,98.95,98.97,6659.0,84.997,85.0314,84.9541,84.9713,6659.0
2018-07-11 11:55:00,98.93,99.1,98.9,98.96,6900.0,84.9369,85.0829,84.9112,84.9627,6900.0
2018-07-11 12:00:00,98.97,99.02,98.86,98.91,2331.0,84.9713,85.0142,84.8768,84.9198,2331.0
2018-07-11 12:05:00,98.95,98.98,98.91,98.97,2509.0,84.9541,84.9799,84.9198,84.9713,2509.0
2018-07-11 12:10:00,98.97,98.99,98.89,98.92,4549.0,84.9713,84.9884,84.9026,84.9283,4549.0
2018-07-11 12:15:00,98.92,98.97,98.81,98.88,11828.0,84.9283,84.9713,84.8339,84.894,11828.0
2018-07-11 12:20:00,98.87,98.87,98.79,98.84,4500.0,84.8854,84.8854,84.8167,84.8597,4500.0
2018-07-11 12:25:00,98.87,98.96,98.82,98.96,4700.0,84.8854,84.9627,84.8425,84.9627,4700.0
2018-07-11 12:30:00,98.95,99.13,98.95,99.07,4441.0,84.9541,85.1086,84.9541,85.0571,4441.0
2018-07-11 12:35:00,99.11,99.12,99.02,99.05,4000.0,85.0915,85.1001,85.0142,85.04,4000.0
2018-07-11 12:40:00,99.07,99.07,98.98,99.03,4919.0,85.0571,85.0571,84.9799,85.0228,4919.0
2018-07-11 12:45:00,98.98,99.05,98.98,99.02,4816.0,84.9799,85.04,84.9799,85.0142,4816.0
2018-07-11 12:50:00,98.99,99.0,98.87,98.87,1888.0,84.9884,84.997,84.8854,84.8854,1888.0
2018-07-11 12:55:00,98.91,98.92,98.82,98.92,4168.0,84.9198,84.9283,84.8425,84.9283,4168.0
2018-07-11 13:00:00,98.92,98.97,98.9,98.9,1717.0,84.9283,84.9713,84.9112,84.9112,1717.0
2018-07-11 13:05:00,98.9,98.9,98.74,98.8,12010.0,84.9112,84.9112,84.7738,84.8253,12010.0
2018-07-11 13:10:00,98.78,98.83,98.74,98.74,2700.0,84.8082,84.8511,84.7738,84.7738,2700.0
2018-07-11 13:15:00,98.76,98.89,98.74,98.85,5296.0,84.791,84.9026,84.7738,84.8682,5296.0
2018-07-11 13:20:00,98.85,99.12,98.84,99.04,8357.0,84.8682,85.1001,84.8597,85.0314,8357.0
2018-07-11 13:25:00,99.04,99.09,98.99,99.08,3306.0,85.0314,85.0743,84.9884,85.0657,3306.0
2018-07-11 13:30:00,99.09,99.1,99.0,99.01,7250.0,85.0743,85.0829,84.997,85.0056,7250.0
2018-07-11 13:35:00,98.99,99.0,98.92,98.96,4300.0,84.9884,84.997,84.9283,84.9627,4300.0
2018-07-11 13:40:00,98.95,99.03,98.94,98.98,3100.0,84.9541,85.0228,84.9455,84.9799,3100.0
2018-07-11 13:45:00,98.98,98.98,98.79,98.81,7551.0,84.9799,84.9799,84.8167,84.8339,7551.0
2018-07-11 13:50:00,98.8,98.85,98.75,98.82,6800.0,84.8253,84.8682,84.7824,84.8425,6800.0
2018-07-11 13:55:00,98.79,98.83,98.77,98.78,8164.0,84.8167,84.8511,84.7996,84.8082,8164.0
2018-07-11 14:00:00,98.79,98.92,98.79,98.89,21372.0,84.8167,84.9283,84.8167,84.9026,21372.0
2018-07-11 14:05:00,98.88,98.94,98.77,98.8,8123.0,84.894,84.9455,84.7996,84.8253,8123.0
2018-07-11 14:10:00,98.8,98.8,98.64,98.65,10481.0,84.8253,84.8253,84.688,84.6965,10481.0
2018-07-11 14:15:00,98.69,98.79,98.69,98.79,7897.0,84.7309,84.8167,84.7309,84.8167,7897.0
2018-07-11 14:20:00,98.8,98.89,98.79,98.79,8139.0,84.8253,84.9026,84.8167,84.8167,8139.0
2018-07-11 14:25:00,98.82,98.83,98.73,98.8,7462.0,84.8425,84.8511,84.7652,84.8253,7462.0
2018-07-11 14:30:00,98.82,98.84,98.73,98.73,4966.0,84.8425,84.8597,84.7652,84.7652,4966.0
2018-07-11 14:35:00,98.73,98.78,98.65,98.65,9075.0,84.7652,84.8082,84.6965,84.6965,9075.0
2018-07-11 14:40:00,98.66,98.71,98.64,98.67,8700.0,84.7051,84.7481,84.688,84.7137,8700.0
2018-07-11 14:45:00,98.7,98.7,98.58,98.62,14371.0,84.7395,84.7395,84.6364,84.6708,14371.0
2018-07-11 14:50:00,98.63,98.75,98.63,98.71,10374.0,84.6794,84.7824,84.6794,84.7481,10374.0
2018-07-11 14:55:00,98.71,98.71,98.63,98.66,4500.0,84.7481,84.7481,84.6794,84.7051,4500.0
2018-07-11 15:00:00,98.66,98.73,98.63,98.67,10239.0,84.7051,84.7652,84.6794,84.7137,10239.0
2018-07-11 15:05:00,98.67,98.77,98.65,98.71,7114.0,84.7137,84.7996,84.6965,84.7481,7114.0
2018-07-11 15:10:00,98.71,98.71,98.62,98.67,5967.0,84.7481,84.7481,84.6708,84.7137,5967.0
2018-07-11 15:15:00,98.67,98.69,98.57,98.6,9421.0,84.7137,84.7309,84.6279,84.6536,9421.0
2018-07-11 15:20:00,98.61,98.63,98.52,98.63,13438.0,84.6622,84.6794,84.5849,84.6794,13438.0
2018-07-11 15:25:00,98.6,98.6,98.47,98.48,10463.0,84.6536,84.6536,84.542,84.5506,10463.0
2018-07-11 15:30:00,98.48,98.56,98.45,98.52,15858.0,84.5506,84.6193,84.5248,84.5849,15858.0
2018-07-11 15:35:00,98.51,98.54,98.42,98.45,13152.0,84.5763,84.6021,84.4991,84.5248,13152.0
2018-07-11 15:40:00,98.45,98.55,98.39,98.44,27094.0,84.5248,84.6107,84.4733,84.5162,27094.0
2018-07-11 15:45:00,98.45,98.6,98.45,98.53,26161.0,84.5248,84.6536,84.5248,84.5935,26161.0
2018-07-11 15:50:00,98.49,98.57,98.46,98.48,34463.0,84.5592,84.6279,84.5334,84.5506,34463.0
2018-07-11 15:55:00,98.48,98.58,98.47,98.56,61849.0,84.5506,84.6364,84.542,84.6193,61849.0
2018-07-12 09:30:00,99.65,99.65,97.93,98.49,77160.0,85.5551,85.5551,84.0784,84.5592,77160.0
2018-07-12 09:35:00,98.51,98.56,97.89,98.56,25475.0,84.5763,84.6193,84.044,84.6193,25475.0
2018-07-12 09:40:00,98.63,98.94,98.43,98.54,17818.0,84.6794,84.9455,84.5077,84.6021,17818.0
2018-07-12 09:45:00,98.52,99.0,98.52,98.89,23090.0,84.5849,84.997,84.5849,84.9026,23090.0
2018-07-12 09:50:00,98.93,98.96,98.65,98.74,10980.0,84.9369,84.9627,84.6965,84.7738,10980.0
2018-07-12 09:55:00,98.75,99.21,98.75,99.21,29941.0,84.7824,85.1773,84.7824,85.1773,29941.0
2018-07-12 10:00:00,99.21,99.46,99.21,99.46,26103.0,85.1773,85.392,85.1773,85.392,26103.0
2018-07-12 10:05:00,99.46,99.69,99.41,99.65,16108.0,85.392,85.5894,85.349,85.5551,16108.0
2018-07-12 10:10:00,99.67,99.71,99.55,99.69,9475.0,85.5723,85.6066,85.4692,85.5894,9475.0
2018-07-12 10:15:00,99.68,99.85,99.58,99.59,11192.0,85.5809,85.7268,85.495,85.5036,11192.0
2018-07-12 10:20:00,99.56,99.57,99.36,99.41,8950.0,85.4778,85.4864,85.3061,85.349,8950.0
2018-07-12 10:25:00,99.48,99.77,99.47,99.75,10690.0,85.4091,85.6581,85.4006,85.6409,10690.0
2018-07-12 10:30:00,99.77,100.06,99.74,99.99,19251.0,85.6581,85.9071,85.6324,85.847,19251.0
2018-07-12 10:35:00,100.02,100.03,99.72,99.96,14804.0,85.8728,85.8813,85.6152,85.8212,14804.0
2018-07-12 10:40:00,99.97,100.0,99.48,99.6,11242.0,85.8298,85.8556,85.4091,85.5122,11242.0
2018-07-12 10:45:00,99.65,99.65,99.34,99.37,22902.0,85.5551,85.5551,85.2889,85.3147,22902.0
2018-07-12 10:50:00,99.35,99.35,99.15,99.15,11164.0,85.2975,85.2975,85.1258,85.1258,11164.0
2018-07-12 10:55:00,99.18,99.54,99.13,99.4,11879.0,85.1516,85.4607,85.1086,85.3405,11879.0
2018-07-12 11:00:00,99.41,99.62,99.4,99.62,8537.0,85.349,85.5293,85.3405,85.5293,8537.0
2018-07-12 11:05:00,99.67,99.84,99.63,99.81,26009.0,85.5723,85.7182,85.5379,85.6925,26009.0
2018-07-12 11:10:00,99.83,99.96,99.73,99.9,24505.0,85.7096,85.8212,85.6238,85.7697,24505.0
2018-07-12 11:15:00,99.89,99.89,99.7,99.77,12778.0,85.7611,85.7611,85.598,85.6581,12778.0
2018-07-12 11:20:00,99.76,99.76,99.49,99.54,19114.0,85.6495,85.6495,85.4177,85.4607,19114.0
2018-07-12 11:25:00,99.54,99.74,99.5,99.65,13157.0,85.4607,85.6324,85.4263,85.5551,13157.0
2018-07-12 11:30:00,99.68,99.89,99.67,99.74,15120.0,85.5809,85.7611,85.5723,85.6324,15120.0
2018-07-12 11:35:00,99.77,99.91,99.69,99.88,15011.0,85.6581,85.7783,85.5894,85.7526,15011.0
2018-07-12 11:40:00,99.91,99.97,99.82,99.92,9513.0,85.7783,85.8298,85.701,85.7869,9513.0
2018-07-12 11:45:00,99.95,99.95,99.8,99.87,9061.0,85.8127,85.8127,85.6839,85.744,9061.0
2018-07-12 11:50:00,99.85,100.07,99.83,100.07,13312.0,85.7268,85.9157,85.7096,85.9157,13312.0
2018-07-12 11:55:00,100.09,100.26,100.03,100.19,13317.0,85.9329,86.0788,85.8813,86.0187,13317.0
2018-07-12 12:00:00,100.2,100.2,100.03,100.06,10517.0,86.0273,86.0273,85.8813,85.9071,10517.0
2018-07-12 12:05:00,100.08,100.08,99.93,100.06,30116.0,85.9243,85.9243,85.7955,85.9071,30116.0
2018-07-12 12:10:00,100.08,100.11,99.74,99.85,22403.0,85.9243,85.95,85.6324,85.7268,22403.0
2018-07-12 12:15:00,99.9,99.97,99.77,99.83,6714.0,85.7697,85.8298,85.6581,85.7096,6714.0
2018-07-12 12:20:00,99.79,99.89,99.69,99.74,4300.0,85.6753,85.7611,85.5894,85.6324,4300.0
2018-07-12 12:25:00,99.76,99.78,99.43,99.57,22199.0,85.6495,85.6667,85.3662,85.4864,22199.0
2018-07-12 12:30:00,99.59,99.71,99.57,99.7,8306.0,85.5036,85.6066,85.4864,85.598,8306.0
2018-07-12 12:35:00,99.71,99.71,99.63,99.63,6220.0,85.6066,85.6066,85.5379,85.5379,6220.0
2018-07-12 12:40:00,99.62,99.66,99.46,99.57,12592.0,85.5293,85.5637,85.392,85.4864,12592.0
2018-07-12 12:45:00,99.54,99.61,99.42,99.54,19397.0,85.4607,85.5208,85.3576,85.4607,19397.0
2018-07-12 12:50:00,99.52,99.62,99.51,99.58,8851.0,85.4435,85.5293,85.4349,85.495,8851.0
2018-07-12 12:55:00,99.59,99.66,99.43,99.64,34521.0,85.5036,85.5637,85.3662,85.5465,34521.0
2018-07-12 13:00:00,99.66,99.78,99.63,99.71,6867.0,85.5637,85.6667,85.5379,85.6066,6867.0
2018-07-12 13:05:00,99.73,99.79,99.68,99.73,8137.0,85.6238,85.6753,85.5809,85.6238,8137.0
2018-07-12 13:10:00,99.72,99.81,99.69,99.72,9121.0,85.6152,85.6925,85.5894,85.6152,9121.0
2018-07-12 13:15:00,99.71,99.75,99.65,99.73,4800.0,85.6066,85.6409,85.5551,85.6238,4800.0
2018-07-12 13:20:00,99.72,99.72,99.51,99.59,8404.0,85.6152,85.6152,85.4349,85.5036,8404.0
2018-07-12 13:25:00,99.62,99.78,99.62,99.77,6994.0,85.5293,85.6667,85.5293,85.6581,6994.0
2018-07-12 13:30:00,99.77,99.8,99.64,99.67,6055.0,85.6581,85.6839,85.5465,85.5723,6055.0
2018-07-12 13:35:00,99.65,99.7,99.63,99.66,5796.0,85.5551,85.598,85.5379,85.5637,5796.0
2018-07-12 13:40:00,99.69,99.74,99.67,99.69,5357.0,85.5894,85.6324,85.5723,85.5894,5357.0
2018-07-12 13:45:00,99.68,99.7,99.64,99.66,4198.0,85.5809,85.598,85.5465,85.5637,4198.0
2018-07-12 13:50:00,99.67,99.68,99.54,99.54,8558.0,85.5723,85.5809,85.4607,85.4607,8558.0
2018-07-12 13:55:00,99.53,99.56,99.49,99.53,6806.0,85.4521,85.4778,85.4177,85.4521,6806.0
2018-07-12 14:00:00,99.51,99.6,99.46,99.54,9798.0,85.4349,85.5122,85.392,85.4607,9798.0
2018-07-12 14:05:00,99.55,99.63,99.53,99.53,8381.0,85.4692,85.5379,85.4521,85.4521,8381.0
2018-07-12 14:10:00,99.55,99.74,99.55,99.71,7839.0,85.4692,85.6324,85.4692,85.6066,7839.0
2018-07-12 14:15:00,99.73,99.75,99.63,99.63,7900.0,85.6238,85.6409,85.5379,85.5379,7900.0
2018-07-12 14:20:00,99.65,99.67,99.62,99.65,10904.0,85.5551,85.5723,85.5293,85.5551,10904.0
2018-07-12 14:25:00,99.65,99.68,99.58,99.58,7396.0,85.5551,85.5809,85.495,85.495,7396.0
2018-07-12 14:30:00,99.59,99.59,99.53,99.53,8641.0,85.5036,85.5036,85.4521,85.4521,8641.0
2018-07-12 14:35:00,99.56,99.57,99.43,99.47,10924.0,85.4778,85.4864,85.3662,85.4006,10924.0
2018-07-12 14:40:00,99.48,99.6,99.47,99.55,12030.0,85.4091,85.5122,85.4006,85.4692,12030.0
2018-07-12 14:45:00,99.54,99.73,99.54,99.67,10195.0,85.4607,85.6238,85.4607,85.5723,10195.0
2018-07-12 14:50:00,99.68,99.77,99.61,99.75,21815.0,85.5809,85.6581,85.5208,85.6409,21815.0
2018-07-12 14:55:00,99.73,99.76,99.67,99.75,8102.0,85.6238,85.6495,85.5723,85.6409,8102.0
2018-07-12 15:00:00,99.76,99.85,99.76,99.82,23198.0,85.6495,85.7268,85.6495,85.701,23198.0
2018-07-12 15:05:00,99.82,99.92,99.82,99.91,18400.0,85.701,85.7869,85.701,85.7783,18400.0
2018-07-12 15:10:00,99.9,99.91,99.8,99.88,21985.0,85.7697,85.7783,85.6839,85.7526,21985.0
2018-07-12 15:15:00,99.88,99.95,99.79,99.86,17917.0,85.7526,85.8127,85.6753,85.7354,17917.0
2018-07-12 15:20:00,99.85,99.88,99.58,99.7,14800.0,85.7268,85.7526,85.495,85.598,14800.0
2018-07-12 15:25:00,99.66,99.74,99.64,99.74,11069.0,85.5637,85.6324,85.5465,85.6324,11069.0
2018-07-12 15:30:00,99.73,99.74,99.53,99.63,16168.0,85.6238,85.6324,85.4521,85.5379,16168.0
2018-07-12 15:35:00,99.63,99.7,99.53,99.68,21517.0,85.5379,85.598,85.4521,85.5809,21517.0
2018-07-12 15:40:00,99.66,99.71,99.6,99.6,18608.0,85.5637,85.6066,85.5122,85.5122,18608.0
2018-07-12 15:45:00,99.59,99.8,99.56,99.75,37940.0,85.5036,85.6839,85.4778,85.6409,37940.0
2018-07-12 15:50:00,99.72,99.8,99.7,99.77,38999.0,85.6152,85.6839,85.598,85.6581,38999.0
2018-07-12 15:55:00,99.77,99.87,99.76,99.82,79209.0,85.6581,85.744,85.6495,85.701,79209.0
2018-07-13 09:30:00,99.65,99.87,99.5,99.5,17504.0,85.5551,85.744,85.4263,85.4263,17504.0
2018-07-13 09:35:00,99.58,99.7,99.41,99.61,12872.0,85.495,85.598,85.349,85.5208,12872.0
2018-07-13 09:40:00,99.6,99.6,99.15,99.2,11879.0,85.5122,85.5122,85.1258,85.1687,11879.0
2018-07-13 09:45:00,99.17,99.75,99.02,99.68,15556.0,85.143,85.6409,85.0142,85.5809,15556.0
2018-07-13 09:50:00,99.71,99.71,99.38,99.52,8300.0,85.6066,85.6066,85.3233,85.4435,8300.0
2018-07-13 09:55:00,99.47,99.77,99.4,99.7,7377.0,85.4006,85.6581,85.3405,85.598,7377.0
2018-07-13 10:00:00,99.68,100.05,99.67,99.99,13784.0,85.5809,85.8985,85.5723,85.847,13784.0
2018-07-13 10:05:00,99.98,100.09,99.73,100.09,3300.0,85.8384,85.9329,85.6238,85.9329,3300.0
2018-07-13 10:10:00,100.09,100.2,99.99,100.13,12963.0,85.9329,86.0273,85.847,85.9672,12963.0
2018-07-13 10:15:00,100.16,100.18,99.86,99.96,3952.0,85.993,86.0101,85.7354,85.8212,3952.0
2018-07-13 10:20:00,100.08,100.11,99.88,100.02,6983.0,85.9243,85.95,85.7526,85.8728,6983.0
2018-07-13 10:25:00,99.98,100.17,99.98,100.09,4400.0,85.8384,86.0015,85.8384,85.9329,4400.0
2018-07-13 10:30:00,100.03,100.18,99.96,100.18,8592.0,85.8813,86.0101,85.8212,86.0101,8592.0
2018-07-13 10:35:00,100.15,100.23,100.03,100.06,3677.0,85.9844,86.0531,85.8813,85.9071,3677.0
2018-07-13 10:40:00,100.09,100.1,99.82,99.82,5900.0,85.9329,85.9414,85.701,85.701,5900.0
2018-07-13 10:45:00,99.83,99.89,99.68,99.68,7798.0,85.7096,85.7611,85.5809,85.5809,7798.0
2018-07-13 10:50:00,99.65,99.72,99.65,99.66,1700.0,85.5551,85.6152,85.5551,85.5637,1700.0
2018-07-13 10:55:00,99.61,99.8,99.58,99.64,4549.0,85.5208,85.6839,85.495,85.5465,4549.0
2018-07-13 11:00:00,99.68,99.68,99.37,99.37,17683.0,85.5809,85.5809,85.3147,85.3147,17683.0
2018-07-13 11:05:00,99.36,99.44,99.28,99.36,18296.0,85.3061,85.3748,85.2374,85.3061,18296.0
2018-07-13 11:10:00,99.31,99.49,99.25,99.26,12842.0,85.2632,85.4177,85.2117,85.2203,12842.0
2018-07-13 11:15:00,99.27,99.37,99.22,99.28,10703.0,85.2288,85.3147,85.1859,85.2374,10703.0
2018-07-13 11:20:00,99.27,99.51,99.23,99.49,9658.0,85.2288,85.4349,85.1945,85.4177,9658.0
2018-07-13 11:25:00,99.49,99.5,99.43,99.45,6008.0,85.4177,85.4263,85.3662,85.3834,6008.0
2018-07-13 11:30:00,99.43,99.52,99.42,99.47,3644.0,85.3662,85.4435,85.3576,85.4006,3644.0
2018-07-13 11:35:00,99.47,99.53,99.46,99.52,4718.0,85.4006,85.4521,85.392,85.4435,4718.0
2018-07-13 11:40:00,99.59,99.69,99.46,99.6,8543.0,85.5036,85.5894,85.392,85.5122,8543.0
2018-07-13 11:45:00,99.62,99.62,99.48,99.61,5558.0,85.5293,85.5293,85.4091,85.5208,5558.0
2018-07-13 11:50:00,99.65,99.78,99.64,99.78,5078.0,85.5551,85.6667,85.5465,85.6667,5078.0
2018-07-13 11:55:00,99.76,99.91,99.72,99.9,4850.0,85.6495,85.7783,85.6152,85.7697,4850.0
2018-07-13 12:00:00,99.93,99.96,99.84,99.94,15930.0,85.7955,85.8212,85.7182,85.8041,15930.0
2018-07-13 12:05:00,99.95,99.97,99.86,99.9,4800.0,85.8127,85.8298,85.7354,85.7697,4800.0
2018-07-13 12:10:00,99.92,100.01,99.9,100.01,4991.0,85.7869,85.8642,85.7697,85.8642,4991.0
2018-07-13 12:15:00,100.03,100.12,100.03,100.08,3850.0,85.8813,85.9586,85.8813,85.9243,3850.0
2018-07-13 12:20:00,100.05,100.06,99.82,99.82,6576.0,85.8985,85.9071,85.701,85.701,6576.0
2018-07-13 12:25:00,99.83,99.99,99.83,99.9,3938.0,85.7096,85.847,85.7096,85.7697,3938.0
2018-07-13 12:30:00,99.86,99.87,99.81,99.83,1800.0,85.7354,85.744,85.6925,85.7096,1800.0
2018-07-13 12:35:00,99.77,99.81,99.63,99.81,12151.0,85.6581,85.6925,85.5379,85.6925,12151.0
2018-07-13 12:40:00,99.8,99.92,99.79,99.89,7847.0,85.6839,85.7869,85.6753,85.7611,7847.0
2018-07-13 12:45:00,99.89,99.91,99.58,99.72,12923.0,85.7611,85.7783,85.495,85.6152,12923.0
2018-07-13 12:50:00,99.71,99.8,99.66,99.8,9668.0,85.6066,85.6839,85.5637,85.6839,9668.0
2018-07-13 12:55:00,99.8,99.98,99.77,99.9,12588.0,85.6839,85.8384,85.6581,85.7697,12588.0
2018-07-13 13:00:00,99.88,99.9,99.78,99.79,7300.0,85.7526,85.7697,85.6667,85.6753,7300.0
2018-07-13 13:05:00,99.77,99.78,99.63,99.68,4500.0,85.6581,85.6667,85.5379,85.5809,4500.0
2018-07-13 13:10:00,99.68,99.78,99.66,99.71,13300.0,85.5809,85.6667,85.5637,85.6066,13300.0
2018-07-13 13:15:00,99.71,99.79,99.69,99.79,7900.0,85.6066,85.6753,85.5894,85.6753,7900.0
2018-07-13 13:20:00,99.81,99.83,99.78,99.83,4300.0,85.6925,85.7096,85.6667,85.7096,4300.0
2018-07-13 13:25:00,99.83,99.91,99.83,99.85,5409.0,85.7096,85.7783,85.7096,85.7268,5409.0
2018-07-13 13:30:00,99.85,99.86,99.75,99.75,3350.0,85.7268,85.7354,85.6409,85.6409,3350.0
2018-07-13 13:35:00,99.75,99.79,99.74,99.75,2550.0,85.6409,85.6753,85.6324,85.6409,2550.0
2018-07-13 13:40:00,99.71,99.72,99.64,99.66,5025.0,85.6066,85.6152,85.5465,85.5637,5025.0
2018-07-13 13:45:00,99.67,99.69,99.62,99.63,2300.0,85.5723,85.5894,85.5293,85.5379,2300.0
2018-07-13 13:50:00,99.63,99.68,99.62,99.66,5600.0,85.5379,85.5809,85.5293,85.5637,5600.0
2018-07-13 13:55:00,99.68,99.7,99.6,99.67,13835.0,85.5809,85.598,85.5122,85.5723,13835.0
2018-07-13 14:00:00,99.67,99.69,99.59,99.63,3996.0,85.5723,85.5894,85.5036,85.5379,3996.0
2018-07-13 14:05:00,99.65,99.69,99.59,99.61,3496.0,85.5551,85.5894,85.5036,85.5208,3496.0
2018-07-13 14:10:00,99.6,99.67,99.57,99.58,4241.0,85.5122,85.5723,85.4864,85.495,4241.0
2018-07-13 14:15:00,99.59,99.61,99.55,99.57,2900.0,85.5036,85.5208,85.4692,85.4864,2900.0
2018-07-13 14:20:00,99.52,99.6,99.5,99.6,3632.0,85.4435,85.5122,85.4263,85.5122,3632.0
2018-07-13 14:25:00,99.61,99.61,99.57,99.6,3844.0,85.5208,85.5208,85.4864,85.5122,3844.0
2018-07-13 14:30:00,99.62,99.62,99.55,99.59,4673.0,85.5293,85.5293,85.4692,85.5036,4673.0
2018-07-13 14:35:00,99.57,99.64,99.57,99.64,2767.0,85.4864,85.5465,85.4864,85.5465,2767.0
2018-07-13 14:40:00,99.68,99.75,99.66,99.72,3900.0,85.5809,85.6409,85.5637,85.6152,3900.0
2018-07-13 14:45:00,99.72,99.81,99.71,99.77,4202.0,85.6152,85.6925,85.6066,85.6581,4202.0
2018-07-13 14:50:00,99.76,99.76,99.69,99.72,5600.0,85.6495,85.6495,85.5894,85.6152,5600.0
2018-07-13 14:55:00,99.74,99.8,99.65,99.66,3870.0,85.6324,85.6839,85.5551,85.5637,3870.0
2018-07-13 15:00:00,99.66,99.67,99.61,99.63,3986.0,85.5637,85.5723,85.5208,85.5379,3986.0
2018-07-13 15:05:00,99.65,99.76,99.54,99.57,8530.0,85.5551,85.6495,85.4607,85.4864,8530.0
2018-07-13 15:10:00,99.61,99.81,99.58,99.76,8450.0,85.5208,85.6925,85.495,85.6495,8450.0
2018-07-13 15:15:00,99.77,99.93,99.75,99.85,10479.0,85.6581,85.7955,85.6409,85.7268,10479.0
2018-07-13 15:20:00,99.84,99.85,99.74,99.77,6780.0,85.7182,85.7268,85.6324,85.6581,6780.0
2018-07-13 15:25:00,99.78,99.82,99.76,99.81,10165.0,85.6667,85.701,85.6495,85.6925,10165.0
2018-07-13 15:30:00,99.8,99.81,99.77,99.8,7231.0,85.6839,85.6925,85.6581,85.6839,7231.0
2018-07-13 15:35:00,99.8,99.81,99.73,99.77,8995.0,85.6839,85.6925,85.6238,85.6581,8995.0
2018-07-13 15:40:00,99.77,99.78,99.68,99.72,18031.0,85.6581,85.6667,85.5809,85.6152,18031.0
2018-07-13 15:45:00,99.72,99.72,99.59,99.62,14852.0,85.6152,85.6152,85.5036,85.5293,14852.0
2018-07-13 15:50:00,99.62,99.69,99.59,99.62,12363.0,85.5293,85.5894,85.5036,85.5293,12363.0
2018-07-13 15:55:00,99.63,99.66,99.53,99.6,47199.0,85.5379,85.5637,85.4521,85.5122,47199.0
2018-07-16 09:30:00,99.9,99.9,99.11,99.36,41063.0,85.7697,85.7697,85.0915,85.3061,41063.0
2018-07-16 09:35:00,99.37,99.93,99.23,99.84,19299.0,85.3147,85.7955,85.1945,85.7182,19299.0
2018-07-16 09:40:00,99.87,99.87,99.21,99.5,25238.0,85.744,85.744,85.1773,85.4263,25238.0
2018-07-16 09:45:00,99.43,99.97,99.32,99.88,20117.0,85.3662,85.8298,85.2718,85.7526,20117.0
2018-07-16 09:50:00,99.82,100.09,99.82,100.0,10292.0,85.701,85.9329,85.701,85.8556,10292.0
2018-07-16 09:55:00,99.94,100.06,99.92,99.95,41786.0,85.8041,85.9071,85.7869,85.8127,41786.0
2018-07-16 10:00:00,100.0,100.24,99.99,100.24,14905.0,85.8556,86.0616,85.847,86.0616,14905.0
2018-07-16 10:05:00,100.23,100.33,100.14,100.16,7162.0,86.0531,86.1389,85.9758,85.993,7162.0
2018-07-16 10:10:00,100.18,100.41,100.05,100.33,14164.0,86.0101,86.2076,85.8985,86.1389,14164.0
2018-07-16 10:15:00,100.34,100.61,100.34,100.43,9199.0,86.1475,86.3793,86.1475,86.2248,9199.0
2018-07-16 10:20:00,100.43,100.58,100.29,100.31,6652.0,86.2248,86.3536,86.1046,86.1217,6652.0
2018-07-16 10:25:00,100.31,100.46,100.28,100.38,9665.0,86.1217,86.2505,86.096,86.1818,9665.0
2018-07-16 10:30:00,100.4,100.51,100.36,100.4,8722.0,86.199,86.2935,86.1647,86.199,8722.0
2018-07-16 10:35:00,100.38,100.39,100.19,100.21,6615.0,86.1818,86.1904,86.0187,86.0359,6615.0
2018-07-16 10:40:00,100.2,100.31,100.17,100.26,6372.0,86.0273,86.1217,86.0015,86.0788,6372.0
2018-07-16 10:45:00,100.15,100.38,100.12,100.37,5811.0,85.9844,86.1818,85.9586,86.1733,5811.0
2018-07-16 10:50:00,100.37,100.42,100.16,100.2,7244.0,86.1733,86.2162,85.993,86.0273,7244.0
2018-07-16 10:55:00,100.16,100.16,100.03,100.04,5080.0,85.993,85.993,85.8813,85.8899,5080.0
2018-07-16 11:00:00,100.05,100.27,99.99,100.27,13238.0,85.8985,86.0874,85.847,86.0874,13238.0
2018-07-16 11:05:00,100.31,100.31,100.15,100.19,4600.0,86.1217,86.1217,85.9844,86.0187,4600.0
2018-07-16 11:10:00,100.2,100.26,100.16,100.18,4900.0,86.0273,86.0788,85.993,86.0101,4900.0
2018-07-16 11:15:00,100.15,100.15,100.01,100.01,7191.0,85.9844,85.9844,85.8642,85.8642,7191.0
2018-07-16 11:20:00,100.03,100.1,100.0,100.06,8687.0,85.8813,85.9414,85.8556,85.9071,8687.0
2018-07-16 11:25:00,100.06,100.07,100.01,100.03,4951.0,85.9071,85.9157,85.8642,85.8813,4951.0
2018-07-16 11:30:00,100.04,100.06,100.0,100.02,4998.0,85.8899,85.9071,85.8556,85.8728,4998.0
2018-07-16 11:35:00,100.0,100.04,100.0,100.02,6546.0,85.8556,85.8899,85.8556,85.8728,6546.0
2018-07-16 11:40:00,100.05,100.11,100.02,100.11,16158.0,85.8985,85.95,85.8728,85.95,16158.0
2018-07-16 11:45:00,100.09,100.18,100.03,100.07,10113.0,85.9329,86.0101,85.8813,85.9157,10113.0
2018-07-16 11:50:00,100.13,100.18,100.07,100.13,8161.0,85.9672,86.0101,85.9157,85.9672,8161.0
2018-07-16 11:55:00,100.11,100.26,100.08,100.19,13805.0,85.95,86.0788,85.9243,86.0187,13805.0
2018-07-16 12:00:00,100.2,100.21,100.04,100.19,19642.0,86.0273,86.0359,85.8899,86.0187,19642.0
2018-07-16 12:05:00,100.16,100.23,100.1,100.1,16462.0,85.993,86.0531,85.9414,85.9414,16462.0
2018-07-16 12:10:00,100.09,100.14,100.02,100.14,13157.0,85.9329,85.9758,85.8728,85.9758,13157.0
2018-07-16 12:15:00,100.14,100.26,100.13,100.24,5751.0,85.9758,86.0788,85.9672,86.0616,5751.0
2018-07-16 12:20:00,100.25,100.4,100.21,100.28,13592.0,86.0702,86.199,86.0359,86.096,13592.0
2018-07-16 12:25:00,100.26,100.36,100.22,100.36,9789.0,86.0788,86.1647,86.0445,86.1647,9789.0
2018-07-16 12:30:00,100.39,100.39,100.32,100.32,5300.0,86.1904,86.1904,86.1303,86.1303,5300.0
2018-07-16 12:35:00,100.3,100.34,100.25,100.31,27016.0,86.1132,86.1475,86.0702,86.1217,27016.0
2018-07-16 12:40:00,100.33,100.55,100.29,100.54,10643.0,86.1389,86.3278,86.1046,86.3192,10643.0
2018-07-16 12:45:00,100.53,100.56,100.46,100.52,12126.0,86.3106,86.3364,86.2505,86.302,12126.0
2018-07-16 12:50:00,100.5,100.55,100.5,100.52,5501.0,86.2849,86.3278,86.2849,86.302,5501.0
2018-07-16 12:55:00,100.54,100.62,100.53,100.57,6300.0,86.3192,86.3879,86.3106,86.345,6300.0
2018-07-16 13:00:00,100.57,100.61,100.48,100.61,6705.0,86.345,86.3793,86.2677,86.3793,6705.0
2018-07-16 13:05:00,100.6,100.62,100.55,100.58,4164.0,86.3707,86.3879,86.3278,86.3536,4164.0
2018-07-16 13:10:00,100.55,100.55,100.3,100.31,27553.0,86.3278,86.3278,86.1132,86.1217,27553.0
2018-07-16 13:15:00,100.32,100.39,100.32,100.34,4100.0,86.1303,86.1904,86.1303,86.1475,4100.0
2018-07-16 13:20:00,100.34,100.37,100.21,100.26,5887.0,86.1475,86.1733,86.0359,86.0788,5887.0
2018-07-16 13:25:00,100.27,100.28,100.21,100.25,13372.0,86.0874,86.096,86.0359,86.0702,13372.0
2018-07-16 13:30:00,100.26,100.26,100.18,100.2,15402.0,86.0788,86.0788,86.0101,86.0273,15402.0
2018-07-16 13:35:00,100.23,100.36,100.19,100.36,11205.0,86.0531,86.1647,86.0187,86.1647,11205.0
2018-07-16 13:40:00,100.37,100.37,100.18,100.29,12509.0,86.1733,86.1733,86.0101,86.1046,12509.0
2018-07-16 13:45:00,100.28,100.28,100.22,100.22,4890.0,86.096,86.096,86.0445,86.0445,4890.0
2018-07-16 13:50:00,100.2,100.2,100.1,100.1,16545.0,86.0273,86.0273,85.9414,85.9414,16545.0
2018-07-16 13:55:00,100.11,100.12,100.08,100.1,4320.0,85.95,85.9586,85.9243,85.9414,4320.0
2018-07-16 14:00:00,100.07,100.08,100.0,100.0,8144.0,85.9157,85.9243,85.8556,85.8556,8144.0
2018-07-16 14:05:00,100.02,100.23,99.98,100.17,22724.0,85.8728,86.0531,85.8384,86.0015,22724.0
2018-07-16 14:10:00,100.17,100.21,100.13,100.17,5626.0,86.0015,86.0359,85.9672,86.0015,5626.0
2018-07-16 14:15:00,100.17,100.22,100.13,100.21,6253.0,86.0015,86.0445,85.9672,86.0359,6253.0
2018-07-16 14:20:00,100.19,100.22,100.12,100.14,5679.0,86.0187,86.0445,85.9586,85.9758,5679.0
2018-07-16 14:25:00,100.12,100.17,100.1,100.11,1366.0,85.9586,86.0015,85.9414,85.95,1366.0
2018-07-16 14:30:00,100.07,100.07,99.94,100.02,10931.0,85.9157,85.9157,85.8041,85.8728,10931.0
2018-07-16 14:35:00,100.02,100.06,100.0,100.0,3533.0,85.8728,85.9071,85.8556,85.8556,3533.0
2018-07-16 14:40:00,100.0,100.01,99.89,99.94,36471.0,85.8556,85.8642,85.7611,85.8041,36471.0
2018-07-16 14:45:00,99.94,99.98,99.88,99.92,7524.0,85.8041,85.8384,85.7526,85.7869,7524.0
2018-07-16 14:50:00,99.94,99.95,99.75,99.75,8118.0,85.8041,85.8127,85.6409,85.6409,8118.0
2018-07-16 14:55:00,99.77,99.87,99.74,99.77,4830.0,85.6581,85.744,85.6324,85.6581,4830.0
2018-07-16 15:00:00,99.76,99.79,99.71,99.73,6068.0,85.6495,85.6753,85.6066,85.6238,6068.0
2018-07-16 15:05:00,99.76,99.84,99.73,99.84,8224.0,85.6495,85.7182,85.6238,85.7182,8224.0
2018-07-16 15:10:00,99.84,99.9,99.83,99.9,11865.0,85.7182,85.7697,85.7096,85.7697,11865.0
2018-07-16 15:15:00,99.93,100.03,99.88,100.03,13012.0,85.7955,85.8813,85.7526,85.8813,13012.0
2018-07-16 15:20:00,100.0,100.0,99.81,99.84,12304.0,85.8556,85.8556,85.6925,85.7182,12304.0
2018-07-16 15:25:00,99.85,99.91,99.85,99.85,9986.0,85.7268,85.7783,85.7268,85.7268,9986.0
2018-07-16 15:30:00,99.86,99.92,99.85,99.87,39900.0,85.7354,85.7869,85.7268,85.744,39900.0
2018-07-16 15:35:00,99.86,99.91,99.8,99.8,10717.0,85.7354,85.7783,85.6839,85.6839,10717.0
2018-07-16 15:40:00,99.82,99.83,99.67,99.67,17171.0,85.701,85.7096,85.5723,85.5723,17171.0
2018-07-16 15:45:00,99.69,99.69,99.59,99.65,29450.0,85.5894,85.5894,85.5036,85.5551,29450.0
2018-07-16 15:50:00,99.64,99.85,99.63,99.75,36703.0,85.5465,85.7268,85.5379,85.6409,36703.0
2018-07-16 15:55:00,99.76,99.8,99.7,99.76,71953.0,85.6495,85.6839,85.598,85.6495,71953.0
2018-07-17 09:30:00,98.94,99.31,98.91,99.08,95947.0,84.9455,85.2632,84.9198,85.0657,95947.0
2018-07-17 09:35:00,99.16,99.77,99.04,99.44,31076.0,85.1344,85.6581,85.0314,85.3748,31076.0
2018-07-17 09:40:00,99.38,99.95,99.37,99.76,14979.0,85.3233,85.8127,85.3147,85.6495,14979.0
2018-07-17 09:45:00,99.8,100.14,99.8,100.0,7953.0,85.6839,85.9758,85.6839,85.8556,7953.0
2018-07-17 09:50:00,100.02,100.28,99.91,99.92,9681.0,85.8728,86.096,85.7783,85.7869,9681.0
2018-07-17 09:55:00,99.9,99.95,99.84,99.84,4253.0,85.7697,85.8127,85.7182,85.7182,4253.0
2018-07-17 10:00:00,99.92,100.03,99.79,99.85,7596.0,85.7869,85.8813,85.6753,85.7268,7596.0
2018-07-17 10:05:00,99.85,100.07,99.83,100.02,5872.0,85.7268,85.9157,85.7096,85.8728,5872.0
2018-07-17 10:10:00,100.0,100.14,99.99,100.1,7538.0,85.8556,85.9758,85.847,85.9414,7538.0
2018-07-17 10:15:00,100.12,100.47,100.12,100.41,13633.0,85.9586,86.2591,85.9586,86.2076,13633.0
2018-07-17 10:20:00,100.35,100.41,100.31,100.35,6923.0,86.1561,86.2076,86.1217,86.1561,6923.0
2018-07-17 10:25:00,100.31,100.49,100.31,100.48,6305.0,86.1217,86.2763,86.1217,86.2677,6305.0
2018-07-17 10:30:00,100.5,100.58,100.49,100.51,6041.0,86.2849,86.3536,86.2763,86.2935,6041.0
2018-07-17 10:35:00,100.5,100.5,100.4,100.45,4800.0,86.2849,86.2849,86.199,86.2419,4800.0
2018-07-17 10:40:00,100.39,100.62,100.37,100.6,17253.0,86.1904,86.3879,86.1733,86.3707,17253.0
2018-07-17 10:45:00,100.66,100.75,100.63,100.7,10267.0,86.4222,86.4995,86.3965,86.4566,10267.0
2018-07-17 10:50:00,100.65,100.84,100.61,100.73,21800.0,86.4136,86.5768,86.3793,86.4823,21800.0
2018-07-17 10:55:00,100.76,100.77,100.69,100.7,3226.0,86.5081,86.5167,86.448,86.4566,3226.0
2018-07-17 11:00:00,100.71,100.93,100.69,100.9,21789.0,86.4652,86.654,86.448,86.6283,21789.0
2018-07-17 11:05:00,100.89,101.04,100.86,100.94,13401.0,86.6197,86.7485,86.5939,86.6626,13401.0
2018-07-17 11:10:00,100.95,101.05,100.9,101.03,6130.0,86.6712,86.7571,86.6283,86.7399,6130.0
2018-07-17 11:15:00,100.97,101.22,100.97,101.2,85794.0,86.6884,86.903,86.6884,86.8859,85794.0
2018-07-17 11:20:00,101.19,101.32,101.18,101.29,8038.0,86.8773,86.9889,86.8687,86.9631,8038.0
2018-07-17 11:25:00,101.29,101.29,101.03,101.03,14320.0,86.9631,86.9631,86.7399,86.7399,14320.0
2018-07-17 11:30:00,101.01,101.13,100.96,101.12,16273.0,86.7227,86.8258,86.6798,86.8172,16273.0
2018-07-17 11:35:00,101.09,101.12,100.97,101.03,3391.0,86.7914,86.8172,86.6884,86.7399,3391.0
2018-07-17 11:40:00,101.04,101.09,100.95,101.02,8392.0,86.7485,86.7914,86.6712,86.7313,8392.0
2018-07-17 11:45:00,101.09,101.14,101.0,101.05,6304.0,86.7914,86.8343,86.7141,86.7571,6304.0
2018-07-17 11:50:00,101.02,101.06,100.93,101.0,5700.0,86.7313,86.7657,86.654,86.7141,5700.0
2018-07-17 11:55:00,101.0,101.2,101.0,101.13,10201.0,86.7141,86.8859,86.7141,86.8258,10201.0
2018-07-17 12:00:00,101.15,101.17,101.07,101.07,14679.0,86.8429,86.8601,86.7742,86.7742,14679.0
2018-07-17 12:05:00,101.03,101.03,100.85,100.9,33200.0,86.7399,86.7399,86.5854,86.6283,33200.0
2018-07-17 12:10:00,100.87,101.01,100.87,100.99,58040.0,86.6025,86.7227,86.6025,86.7056,58040.0
2018-07-17 12:15:00,100.99,101.0,100.87,100.87,7255.0,86.7056,86.7141,86.6025,86.6025,7255.0
2018-07-17 12:20:00,100.86,101.14,100.84,101.14,39757.0,86.5939,86.8343,86.5768,86.8343,39757.0
2018-07-17 12:25:00,101.11,101.23,101.04,101.23,7105.0,86.8086,86.9116,86.7485,86.9116,7105.0
2018-07-17 12:30:00,101.2,101.35,101.19,101.33,6400.0,86.8859,87.0146,86.8773,86.9975,6400.0
2018-07-17 12:35:00,101.31,101.43,101.3,101.33,6243.0,86.9803,87.0833,86.9717,86.9975,6243.0
2018-07-17 12:40:00,101.33,101.38,101.31,101.31,5018.0,86.9975,87.0404,86.9803,86.9803,5018.0
2018-07-17 12:45:00,101.33,101.38,101.31,101.33,2911.0,86.9975,87.0404,86.9803,86.9975,2911.0
2018-07-17 12:50:00,101.34,101.41,101.32,101.37,8247.0,87.0061,87.0662,86.9889,87.0318,8247.0
2018-07-17 12:55:00,101.36,101.36,101.14,101.16,8650.0,87.0232,87.0232,86.8343,86.8515,8650.0
2018-07-17 13:00:00,101.17,101.21,101.12,101.14,11333.0,86.8601,86.8944,86.8172,86.8343,11333.0
2018-07-17 13:05:00,101.19,101.23,101.15,101.22,4225.0,86.8773,86.9116,86.8429,86.903,4225.0
2018-07-17 13:10:00,101.24,101.36,101.24,101.32,2518.0,86.9202,87.0232,86.9202,86.9889,2518.0
2018-07-17 13:15:00,101.35,101.35,101.28,101.31,6713.0,87.0146,87.0146,86.9545,86.9803,6713.0
2018-07-17 13:20:00,101.29,101.32,101.27,101.28,6221.0,86.9631,86.9889,86.946,86.9545,6221.0
2018-07-17 13:25:00,101.29,101.37,101.28,101.31,10090.0,86.9631,87.0318,86.9545,86.9803,10090.0
2018-07-17 13:30:00,101.35,101.49,101.35,101.41,6391.0,87.0146,87.1348,87.0146,87.0662,6391.0
2018-07-17 13:35:00,101.45,101.52,101.38,101.46,10843.0,87.1005,87.1606,87.0404,87.1091,10843.0
2018-07-17 13:40:00,101.41,101.45,101.41,101.45,6635.0,87.0662,87.1005,87.0662,87.1005,6635.0
2018-07-17 13:45:00,101.45,101.55,101.44,101.51,5311.0,87.1005,87.1864,87.0919,87.152,5311.0
2018-07-17 13:50:00,101.51,101.56,101.47,101.53,8600.0,87.152,87.1949,87.1177,87.1692,8600.0
2018-07-17 13:55:00,101.55,101.59,101.45,101.46,6498.0,87.1864,87.2207,87.1005,87.1091,6498.0
2018-07-17 14:00:00,101.48,101.48,101.3,101.32,2800.0,87.1263,87.1263,86.9717,86.9889,2800.0
2018-07-17 14:05:00,101.3,101.38,101.3,101.35,7676.0,86.9717,87.0404,86.9717,87.0146,7676.0
2018-07-17 14:10:00,101.35,101.4,101.28,101.32,6379.0,87.0146,87.0576,86.9545,86.9889,6379.0
2018-07-17 14:15:00,101.32,101.34,101.29,101.3,1904.0,86.9889,87.0061,86.9631,86.9717,1904.0
2018-07-17 14:20:00,101.29,101.46,101.27,101.45,9663.0,86.9631,87.1091,86.946,87.1005,9663.0
2018-07-17 14:25:00,101.49,101.54,101.43,101.43,12268.0,87.1348,87.1778,87.0833,87.0833,12268.0
2018-07-17 14:30:00,101.45,101.51,101.41,101.51,8300.0,87.1005,87.152,87.0662,87.152,8300.0
2018-07-17 14:35:00,101.5,101.5,101.36,101.37,3565.0,87.1434,87.1434,87.0232,87.0318,3565.0
2018-07-17 14:40:00,101.38,101.38,101.35,101.37,8637.0,87.0404,87.0404,87.0146,87.0318,8637.0
2018-07-17 14:45:00,101.35,101.51,101.35,101.47,25139.0,87.0146,87.152,87.0146,87.1177,25139.0
2018-07-17 14:50:00,101.48,101.54,101.43,101.51,8000.0,87.1263,87.1778,87.0833,87.152,8000.0
2018-07-17 14:55:00,101.5,101.52,101.43,101.44,7401.0,87.1434,87.1606,87.0833,87.0919,7401.0
2018-07-17 15:00:00,101.45,101.59,101.43,101.58,23894.0,87.1005,87.2207,87.0833,87.2121,23894.0
2018-07-17 15:05:00,101.58,101.63,101.56,101.6,13918.0,87.2121,87.255,87.1949,87.2293,13918.0
2018-07-17 15:10:00,101.6,101.69,101.59,101.66,11500.0,87.2293,87.3065,87.2207,87.2808,11500.0
2018-07-17 15:15:00,101.66,101.67,101.62,101.64,4875.0,87.2808,87.2894,87.2464,87.2636,4875.0
2018-07-17 15:20:00,101.66,101.72,101.64,101.69,7856.0,87.2808,87.3323,87.2636,87.3065,7856.0
2018-07-17 15:25:00,101.7,101.7,101.54,101.55,84220.0,87.3151,87.3151,87.1778,87.1864,84220.0
2018-07-17 15:30:00,101.56,101.61,101.48,101.54,16925.0,87.1949,87.2379,87.1263,87.1778,16925.0
2018-07-17 15:35:00,101.53,101.62,101.51,101.6,7887.0,87.1692,87.2464,87.152,87.2293,7887.0
2018-07-17 15:40:00,101.61,101.71,101.6,101.69,11733.0,87.2379,87.3237,87.2293,87.3065,11733.0
2018-07-17 15:45:00,101.68,101.71,101.65,101.69,19606.0,87.298,87.3237,87.2722,87.3065,19606.0
2018-07-17 15:50:00,101.69,101.71,101.5,101.61,25939.0,87.3065,87.3237,87.1434,87.2379,25939.0
2018-07-17 15:55:00,101.61,101.73,101.58,101.69,53719.0,87.2379,87.3409,87.2121,87.3065,53719.0
2018-07-18 09:30:00,101.97,102.59,101.9,102.41,35204.0,87.5469,88.0792,87.4868,87.9247,35204.0
2018-07-18 09:35:00,102.41,102.59,102.19,102.32,9884.0,87.9247,88.0792,87.7358,87.8474,9884.0
2018-07-18 09:40:00,102.34,102.58,101.96,102.4,17375.0,87.8646,88.0707,87.5384,87.9161,17375.0
2018-07-18 09:45:00,102.53,102.6,102.05,102.09,14097.0,88.0277,88.0878,87.6156,87.65,14097.0
2018-07-18 09:50:00,102.05,102.6,102.0,102.5,21807.0,87.6156,88.0878,87.5727,88.002,21807.0
2018-07-18 09:55:00,102.48,102.52,102.23,102.51,6800.0,87.9848,88.0191,87.7702,88.0106,6800.0
2018-07-18 10:00:00,102.32,102.47,102.0,102.3,13689.0,87.8474,87.9762,87.5727,87.8303,13689.0
2018-07-18 10:05:00,102.3,102.37,101.71,101.94,15030.0,87.8303,87.8904,87.3237,87.5212,15030.0
2018-07-18 10:10:00,101.94,101.97,101.85,101.88,1500.0,87.5212,87.5469,87.4439,87.4697,1500.0
2018-07-18 10:15:00,101.85,101.87,101.56,101.62,12809.0,87.4439,87.4611,87.1949,87.2464,12809.0
2018-07-18 10:20:00,101.58,101.88,101.58,101.81,7218.0,87.2121,87.4697,87.2121,87.4096,7218.0
2018-07-18 10:25:00,101.85,102.01,101.68,101.91,25287.0,87.4439,87.5813,87.298,87.4954,25287.0
2018-07-18 10:30:00,101.92,102.0,101.8,101.82,7345.0,87.504,87.5727,87.401,87.4182,7345.0
2018-07-18 10:35:00,101.79,101.79,101.59,101.75,6009.0,87.3924,87.3924,87.2207,87.3581,6009.0
2018-07-18 10:40:00,101.72,101.76,101.52,101.56,3661.0,87.3323,87.3666,87.1606,87.1949,3661.0
2018-07-18 10:45:00,101.62,101.72,101.6,101.61,9400.0,87.2464,87.3323,87.2293,87.2379,9400.0
2018-07-18 10:50:00,101.57,101.63,101.51,101.63,7450.0,87.2035,87.255,87.152,87.255,7450.0
2018-07-18 10:55:00,101.57,101.61,101.48,101.48,5121.0,87.2035,87.2379,87.1263,87.1263,5121.0
2018-07-18 11:00:00,101.47,101.5,101.35,101.39,8189.0,87.1177,87.1434,87.0146,87.049,8189.0
2018-07-18 11:05:00,101.4,101.43,101.36,101.43,5647.0,87.0576,87.0833,87.0232,87.0833,5647.0
2018-07-18 11:10:00,101.43,101.53,101.4,101.52,9700.0,87.0833,87.1692,87.0576,87.1606,9700.0
2018-07-18 11:15:00,101.55,101.62,101.53,101.53,5800.0,87.1864,87.2464,87.1692,87.1692,5800.0
2018-07-18 11:20:00,101.53,101.53,101.39,101.46,14200.0,87.1692,87.1692,87.049,87.1091,14200.0
2018-07-18 11:25:00,101.47,101.53,101.37,101.48,11297.0,87.1177,87.1692,87.0318,87.1263,11297.0
2018-07-18 11:30:00,101.48,101.59,101.48,101.51,6637.0,87.1263,87.2207,87.1263,87.152,6637.0
2018-07-18 11:35:00,101.51,101.6,101.51,101.55,4076.0,87.152,87.2293,87.152,87.1864,4076.0
2018-07-18 11:40:00,101.54,101.62,101.52,101.61,3500.0,87.1778,87.2464,87.1606,87.2379,3500.0
2018-07-18 11:45:00,101.64,101.68,101.6,101.62,3350.0,87.2636,87.298,87.2293,87.2464,3350.0
2018-07-18 11:50:00,101.62,101.69,101.61,101.68,3950.0,87.2464,87.3065,87.2379,87.298,3950.0
2018-07-18 11:55:00,101.64,101.81,101.64,101.81,6086.0,87.2636,87.4096,87.2636,87.4096,6086.0
2018-07-18 12:00:00,101.82,101.83,101.68,101.69,6400.0,87.4182,87.4267,87.298,87.3065,6400.0
2018-07-18 12:05:00,101.72,101.78,101.71,101.78,5809.0,87.3323,87.3838,87.3237,87.3838,5809.0
2018-07-18 12:10:00,101.76,101.85,101.76,101.82,5429.0,87.3666,87.4439,87.3666,87.4182,5429.0
2018-07-18 12:15:00,101.8,101.82,101.73,101.73,4603.0,87.401,87.4182,87.3409,87.3409,4603.0
2018-07-18 12:20:00,101.75,101.82,101.71,101.79,4300.0,87.3581,87.4182,87.3237,87.3924,4300.0
2018-07-18 12:25:00,101.77,101.98,101.77,101.98,5555.0,87.3752,87.5555,87.3752,87.5555,5555.0
2018-07-18 12:30:00,101.94,102.17,101.94,102.13,12035.0,87.5212,87.7187,87.5212,87.6843,12035.0
2018-07-18 12:35:00,102.12,102.12,102.07,102.08,3600.0,87.6757,87.6757,87.6328,87.6414,3600.0
2018-07-18 12:40:00,102.07,102.26,102.05,102.24,11706.0,87.6328,87.7959,87.6156,87.7788,11706.0
2018-07-18 12:45:00,102.23,102.33,102.2,102.32,8126.0,87.7702,87.856,87.7444,87.8474,8126.0
2018-07-18 12:50:00,102.34,102.41,102.27,102.38,9151.0,87.8646,87.9247,87.8045,87.899,9151.0
2018-07-18 12:55:00,102.4,102.42,102.35,102.41,6109.0,87.9161,87.9333,87.8732,87.9247,6109.0
2018-07-18 13:00:00,102.41,102.43,102.38,102.42,7818.0,87.9247,87.9419,87.899,87.9333,7818.0
2018-07-18 13:05:00,102.43,102.58,102.43,102.55,13354.0,87.9419,88.0707,87.9419,88.0449,13354.0
2018-07-18 13:10:00,102.55,102.7,102.52,102.69,14647.0,88.0449,88.1737,88.0191,88.1651,14647.0
2018-07-18 13:15:00,102.67,102.71,102.64,102.69,7759.0,88.1479,88.1823,88.1222,88.1651,7759.0
2018-07-18 13:20:00,102.71,102.74,102.63,102.72,13416.0,88.1823,88.208,88.1136,88.1909,13416.0
2018-07-18 13:25:00,102.69,102.9,102.66,102.78,22951.0,88.1651,88.3454,88.1393,88.2424,22951.0
2018-07-18 13:30:00,102.79,102.88,102.71,102.73,9611.0,88.251,88.3282,88.1823,88.1994,9611.0
2018-07-18 13:35:00,102.72,102.76,102.64,102.66,11440.0,88.1909,88.2252,88.1222,88.1393,11440.0
2018-07-18 13:40:00,102.67,102.72,102.58,102.58,13949.0,88.1479,88.1909,88.0707,88.0707,13949.0
2018-07-18 13:45:00,102.59,102.61,102.46,102.49,7560.0,88.0792,88.0964,87.9676,87.9934,7560.0
2018-07-18 13:50:00,102.46,102.62,102.45,102.62,5083.0,87.9676,88.105,87.9591,88.105,5083.0
2018-07-18 13:55:00,102.63,102.76,102.63,102.75,9437.0,88.1136,88.2252,88.1136,88.2166,9437.0
2018-07-18 14:00:00,102.77,102.81,102.75,102.78,6256.0,88.2338,88.2681,88.2166,88.2424,6256.0
2018-07-18 14:05:00,102.78,102.78,102.7,102.74,4613.0,88.2424,88.2424,88.1737,88.208,4613.0
2018-07-18 14:10:00,102.74,102.74,102.52,102.53,5604.0,88.208,88.208,88.0191,88.0277,5604.0
2018-07-18 14:15:00,102.54,102.55,102.33,102.48,18250.0,88.0363,88.0449,87.856,87.9848,18250.0
2018-07-18 14:20:00,102.5,102.55,102.41,102.46,96899.0,88.002,88.0449,87.9247,87.9676,96899.0
2018-07-18 14:25:00,102.51,102.54,102.45,102.45,9973.0,88.0106,88.0363,87.9591,87.9591,9973.0
2018-07-18 14:30:00,102.45,102.45,102.16,102.2,222736.0,87.9591,87.9591,87.7101,87.7444,222736.0
2018-07-18 14:35:00,102.15,102.19,101.97,102.05,34062.0,87.7015,87.7358,87.5469,87.6156,34062.0
2018-07-18 14:40:00,102.04,102.08,102.0,102.0,23218.0,87.607,87.6414,87.5727,87.5727,23218.0
2018-07-18 14:45:00,102.01,102.02,101.92,101.95,15307.0,87.5813,87.5899,87.504,87.5298,15307.0
2018-07-18 14:50:00,101.95,101.95,101.83,101.94,11646.0,87.5298,87.5298,87.4267,87.5212,11646.0
2018-07-18 14:55:00,101.95,102.04,101.88,101.89,11806.0,87.5298,87.607,87.4697,87.4783,11806.0
2018-07-18 15:00:00,101.93,102.05,101.92,102.0,12750.0,87.5126,87.6156,87.504,87.5727,12750.0
2018-07-18 15:05:00,102.02,102.03,101.89,101.92,10382.0,87.5899,87.5985,87.4783,87.504,10382.0
2018-07-18 15:10:00,101.94,101.94,101.74,101.77,10928.0,87.5212,87.5212,87.3495,87.3752,10928.0
2018-07-18 15:15:00,101.79,101.85,101.76,101.8,12843.0,87.3924,87.4439,87.3666,87.401,12843.0
2018-07-18 15:20:00,101.78,102.02,101.78,101.83,19785.0,87.3838,87.5899,87.3838,87.4267,19785.0
2018-07-18 15:25:00,101.84,101.89,101.79,101.82,14959.0,87.4353,87.4783,87.3924,87.4182,14959.0
2018-07-18 15:30:00,101.81,101.91,101.73,101.88,53529.0,87.4096,87.4954,87.3409,87.4697,53529.0
2018-07-18 15:35:00,101.91,102.03,101.87,101.93,46213.0,87.4954,87.5985,87.4611,87.5126,46213.0
2018-07-18 15:40:00,101.92,101.96,101.84,101.84,42952.0,87.504,87.5384,87.4353,87.4353,42952.0
2018-07-18 15:45:00,101.85,102.03,101.84,101.99,48431.0,87.4439,87.5985,87.4353,87.5641,48431.0
2018-07-18 15:50:00,101.99,102.23,101.99,102.05,116505.0,87.5641,87.7702,87.5641,87.6156,116505.0
2018-07-18 15:55:00,102.06,102.09,101.99,102.04,161741.0,87.6242,87.65,87.5641,87.607,161741.0
2018-07-19 09:30:00,101.92,102.09,101.54,102.07,70553.0,87.504,87.65,87.1778,87.6328,70553.0
2018-07-19 09:35:00,102.03,102.89,102.02,102.78,130980.0,87.5985,88.3368,87.5899,88.2424,130980.0
2018-07-19 09:40:00,102.7,102.72,101.62,101.8,50975.0,88.1737,88.1909,87.2464,87.401,50975.0
2018-07-19 09:45:00,101.82,102.01,101.6,101.63,29649.0,87.4182,87.5813,87.2293,87.255,29649.0
2018-07-19 09:50:00,101.7,101.91,101.02,101.1,18012.0,87.3151,87.4954,86.7313,86.8,18012.0
2018-07-19 09:55:00,101.1,101.3,100.88,101.1,22359.0,86.8,86.9717,86.6111,86.8,22359.0
2018-07-19 10:00:00,101.16,101.19,100.89,100.89,18398.0,86.8515,86.8773,86.6197,86.6197,18398.0
2018-07-19 10:05:00,100.89,101.17,100.72,100.77,15342.0,86.6197,86.8601,86.4737,86.5167,15342.0
2018-07-19 10:10:00,100.81,101.21,100.81,101.16,11377.0,86.551,86.8944,86.551,86.8515,11377.0
2018-07-19 10:15:00,101.16,101.28,100.98,101.28,25197.0,86.8515,86.9545,86.697,86.9545,25197.0
2018-07-19 10:20:00,101.33,101.42,101.24,101.31,37557.0,86.9975,87.0747,86.9202,86.9803,37557.0
2018-07-19 10:25:00,101.31,101.52,101.31,101.46,15131.0,86.9803,87.1606,86.9803,87.1091,15131.0
2018-07-19 10:30:00,101.41,101.45,101.21,101.27,71903.0,87.0662,87.1005,86.8944,86.946,71903.0
2018-07-19 10:35:00,101.22,101.28,101.13,101.25,5942.0,86.903,86.9545,86.8258,86.9288,5942.0
2018-07-19 10:40:00,101.22,101.35,101.12,101.23,7044.0,86.903,87.0146,86.8172,86.9116,7044.0
2018-07-19 10:45:00,101.27,101.35,101.03,101.06,5000.0,86.946,87.0146,86.7399,86.7657,5000.0
2018-07-19 10:50:00,101.05,101.17,100.93,101.17,10695.0,86.7571,86.8601,86.654,86.8601,10695.0
2018-07-19 10:55:00,101.15,101.35,101.09,101.29,18395.0,86.8429,87.0146,86.7914,86.9631,18395.0
2018-07-19 11:00:00,101.34,101.68,101.29,101.54,12465.0,87.0061,87.298,86.9631,87.1778,12465.0
2018-07-19 11:05:00,101.55,101.95,101.51,101.73,7000.0,87.1864,87.5298,87.152,87.3409,7000.0
2018-07-19 11:10:00,101.7,101.7,101.55,101.68,23892.0,87.3151,87.3151,87.1864,87.298,23892.0
2018-07-19 11:15:00,101.68,101.91,101.67,101.77,7000.0,87.298,87.4954,87.2894,87.3752,7000.0
2018-07-19 11:20:00,101.8,101.96,101.8,101.96,6973.0,87.401,87.5384,87.401,87.5384,6973.0
2018-07-19 11:25:00,101.94,101.96,101.88,101.92,5758.0,87.5212,87.5384,87.4697,87.504,5758.0
2018-07-19 11:30:00,101.95,102.17,101.88,102.17,11377.0,87.5298,87.7187,87.4697,87.7187,11377.0
2018-07-19 11:35:00,102.17,102.28,102.15,102.19,9935.0,87.7187,87.8131,87.7015,87.7358,9935.0
2018-07-19 11:40:00,102.19,102.23,102.15,102.21,5966.0,87.7358,87.7702,87.7015,87.753,5966.0
2018-07-19 11:45:00,102.2,102.39,102.2,102.34,9649.0,87.7444,87.9075,87.7444,87.8646,9649.0
2018-07-19 11:50:00,102.32,102.38,102.15,102.15,7200.0,87.8474,87.899,87.7015,87.7015,7200.0
2018-07-19 11:55:00,102.18,102.27,102.13,102.2,6347.0,87.7272,87.8045,87.6843,87.7444,6347.0
2018-07-19 12:00:00,102.17,102.28,102.17,102.28,12219.0,87.7187,87.8131,87.7187,87.8131,12219.0
2018-07-19 12:05:00,102.24,102.24,102.17,102.21,6633.0,87.7788,87.7788,87.7187,87.753,6633.0
2018-07-19 12:10:00,102.24,102.26,102.08,102.08,6100.0,87.7788,87.7959,87.6414,87.6414,6100.0
2018-07-19 12:15:00,102.08,102.25,102.05,102.14,11631.0,87.6414,87.7873,87.6156,87.6929,11631.0
2018-07-19 12:20:00,102.12,102.22,102.09,102.09,4374.0,87.6757,87.7616,87.65,87.65,4374.0
2018-07-19 12:25:00,102.02,102.12,102.02,102.1,6881.0,87.5899,87.6757,87.5899,87.6586,6881.0
2018-07-19 12:30:00,102.1,102.31,102.1,102.23,24801.0,87.6586,87.8389,87.6586,87.7702,24801.0
2018-07-19 12:35:00,102.24,102.24,102.08,102.12,5634.0,87.7788,87.7788,87.6414,87.6757,5634.0
2018-07-19 12:40:00,102.08,102.12,102.02,102.07,9894.0,87.6414,87.6757,87.5899,87.6328,9894.0
2018-07-19 12:45:00,102.05,102.1,102.02,102.09,17017.0,87.6156,87.6586,87.5899,87.65,17017.0
2018-07-19 12:50:00,102.09,102.29,102.09,102.19,19015.0,87.65,87.8217,87.65,87.7358,19015.0
2018-07-19 12:55:00,102.2,102.23,102.08,102.19,6567.0,87.7444,87.7702,87.6414,87.7358,6567.0
2018-07-19 13:00:00,102.25,102.25,102.03,102.07,10000.0,87.7873,87.7873,87.5985,87.6328,10000.0
2018-07-19 13:05:00,102.07,102.24,102.05,102.24,11108.0,87.6328,87.7788,87.6156,87.7788,11108.0
2018-07-19 13:10:00,102.21,102.56,102.19,102.34,24129.0,87.753,88.0535,87.7358,87.8646,24129.0
2018-07-19 13:15:00,102.34,102.35,102.2,102.25,8478.0,87.8646,87.8732,87.7444,87.7873,8478.0
2018-07-19 13:20:00,102.23,102.4,102.21,102.37,15547.0,87.7702,87.9161,87.753,87.8904,15547.0
2018-07-19 13:25:00,102.34,102.39,102.23,102.36,9312.0,87.8646,87.9075,87.7702,87.8818,9312.0
2018-07-19 13:30:00,102.37,102.37,102.26,102.27,10420.0,87.8904,87.8904,87.7959,87.8045,10420.0
2018-07-19 13:35:00,102.26,102.33,102.24,102.32,7981.0,87.7959,87.856,87.7788,87.8474,7981.0
2018-07-19 13:40:00,102.34,102.34,102.23,102.23,5345.0,87.8646,87.8646,87.7702,87.7702,5345.0
2018-07-19 13:45:00,102.26,102.54,102.25,102.46,23959.0,87.7959,88.0363,87.7873,87.9676,23959.0
2018-07-19 13:50:00,102.39,102.57,102.33,102.53,10119.0,87.9075,88.0621,87.856,88.0277,10119.0
2018-07-19 13:55:00,102.51,102.55,102.43,102.47,5721.0,88.0106,88.0449,87.9419,87.9762,5721.0
2018-07-19 14:00:00,102.49,102.64,102.46,102.56,23035.0,87.9934,88.1222,87.9676,88.0535,23035.0
2018-07-19 14:05:00,102.56,102.6,102.51,102.6,9465.0,88.0535,88.0878,88.0106,88.0878,9465.0
2018-07-19 14:10:00,102.58,102.75,102.58,102.66,18360.0,88.0707,88.2166,88.0707,88.1393,18360.0
2018-07-19 14:15:00,102.66,102.73,102.56,102.72,13958.0,88.1393,88.1994,88.0535,88.1909,13958.0
2018-07-19 14:20:00,102.73,102.79,102.62,102.79,20106.0,88.1994,88.251,88.105,88.251,20106.0
2018-07-19 14:25:00,102.75,102.82,102.56,102.58,22764.0,88.2166,88.2767,88.0535,88.0707,22764.0
2018-07-19 14:30:00,102.58,102.59,102.5,102.59,11100.0,88.0707,88.0792,88.002,88.0792,11100.0
2018-07-19 14:35:00,102.56,102.61,102.51,102.58,16600.0,88.0535,88.0964,88.0106,88.0707,16600.0
2018-07-19 14:40:00,102.59,102.64,102.57,102.58,8004.0,88.0792,88.1222,88.0621,88.0707,8004.0
2018-07-19 14:45:00,102.61,102.65,102.55,102.56,9440.0,88.0964,88.1308,88.0449,88.0535,9440.0
2018-07-19 14:50:00,102.56,102.58,102.5,102.54,12046.0,88.0535,88.0707,88.002,88.0363,12046.0
2018-07-19 14:55:00,102.51,102.66,102.5,102.66,11597.0,88.0106,88.1393,88.002,88.1393,11597.0
2018-07-19 15:00:00,102.65,102.81,102.61,102.77,23247.0,88.1308,88.2681,88.0964,88.2338,23247.0
2018-07-19 15:05:00,102.78,102.8,102.63,102.73,13593.0,88.2424,88.2595,88.1136,88.1994,13593.0
2018-07-19 15:10:00,102.73,102.73,102.4,102.43,25145.0,88.1994,88.1994,87.9161,87.9419,25145.0
2018-07-19 15:15:00,102.39,102.51,102.38,102.51,16890.0,87.9075,88.0106,87.899,88.0106,16890.0
2018-07-19 15:20:00,102.51,102.56,102.47,102.55,12711.0,88.0106,88.0535,87.9762,88.0449,12711.0
2018-07-19 15:25:00,102.54,102.55,102.36,102.48,17468.0,88.0363,88.0449,87.8818,87.9848,17468.0
2018-07-19 15:30:00,102.48,102.51,102.4,102.45,22095.0,87.9848,88.0106,87.9161,87.9591,22095.0
2018-07-19 15:35:00,102.47,102.6,102.46,102.58,15400.0,87.9762,88.0878,87.9676,88.0707,15400.0
2018-07-19 15:40:00,102.55,102.66,102.54,102.6,28242.0,88.0449,88.1393,88.0363,88.0878,28242.0
2018-07-19 15:45:00,102.6,102.64,102.44,102.54,44402.0,88.0878,88.1222,87.9505,88.0363,44402.0
2018-07-19 15:50:00,102.53,102.55,102.08,102.44,73185.0,88.0277,88.0449,87.6414,87.9505,73185.0
2018-07-19 15:55:00,102.42,102.7,102.25,102.5,107043.0,87.9333,88.1737,87.7873,88.002,107043.0
2018-07-20 09:30:00,103.25,103.95,98.16,98.71,396900.0,88.6459,89.2469,84.2758,84.7481,396900.0
2018-07-20 09:35:00,98.38,98.89,96.82,97.5,317894.0,84.4647,84.9026,83.1254,83.7092,317894.0
2018-07-20 09:40:00,97.9,98.44,96.5,97.36,319583.0,84.0526,84.5162,82.8506,83.589,319583.0
2018-07-20 09:45:00,97.57,98.79,97.41,97.67,218465.0,83.7693,84.8167,83.6319,83.8552,218465.0
2018-07-20 09:50:00,97.66,98.83,97.66,98.67,205399.0,83.8466,84.8511,83.8466,84.7137,205399.0
2018-07-20 09:55:00,98.66,99.0,98.2,98.41,202408.0,84.7051,84.997,84.3102,84.4905,202408.0
2018-07-20 10:00:00,98.41,98.77,98.08,98.24,138779.0,84.4905,84.7996,84.2072,84.3445,138779.0
2018-07-20 10:05:00,98.24,98.51,97.95,98.1,126339.0,84.3445,84.5763,84.0955,84.2243,126339.0
2018-07-20 10:10:00,98.12,98.71,98.02,98.23,117588.0,84.2415,84.7481,84.1556,84.3359,117588.0
2018-07-20 10:15:00,98.21,98.31,97.97,97.97,90458.0,84.3188,84.4046,84.1127,84.1127,90458.0
2018-07-20 10:20:00,97.97,98.02,97.4,97.61,110558.0,84.1127,84.1556,83.6233,83.8036,110558.0
2018-07-20 10:25:00,97.64,97.92,97.29,97.77,74920.0,83.8294,84.0698,83.5289,83.941,74920.0
2018-07-20 10:30:00,97.83,98.1,97.52,97.7,86483.0,83.9925,84.2243,83.7264,83.8809,86483.0
2018-07-20 10:35:00,97.71,97.71,97.23,97.34,90269.0,83.8895,83.8895,83.4774,83.5718,90269.0
2018-07-20 10:40:00,97.39,97.39,97.04,97.25,106887.0,83.6148,83.6148,83.3143,83.4946,106887.0
2018-07-20 10:45:00,97.24,97.36,97.02,97.13,88784.0,83.486,83.589,83.2971,83.3915,88784.0
2018-07-20 10:50:00,97.11,97.31,96.93,97.16,85889.0,83.3744,83.5461,83.2198,83.4173,85889.0
2018-07-20 10:55:00,97.1,97.94,96.93,97.78,100440.0,83.3658,84.087,83.2198,83.9496,100440.0
2018-07-20 11:00:00,97.72,97.73,97.05,97.2,60340.0,83.8981,83.9067,83.3228,83.4516,60340.0
2018-07-20 11:05:00,97.23,97.3,97.04,97.1,39822.0,83.4774,83.5375,83.3143,83.3658,39822.0
2018-07-20 11:10:00,97.1,97.31,97.08,97.23,27529.0,83.3658,83.5461,83.3486,83.4774,27529.0
2018-07-20 11:15:00,97.24,97.28,96.98,97.09,43207.0,83.486,83.5203,83.2627,83.3572,43207.0
2018-07-20 11:20:00,97.08,97.59,97.07,97.47,41618.0,83.3486,83.7865,83.34,83.6834,41618.0
2018-07-20 11:25:00,97.42,97.78,97.36,97.49,63900.0,83.6405,83.9496,83.589,83.7006,63900.0
2018-07-20 11:30:00,97.49,97.59,97.23,97.27,67777.0,83.7006,83.7865,83.4774,83.5117,67777.0
2018-07-20 11:35:00,97.29,97.57,97.26,97.54,44624.0,83.5289,83.7693,83.5031,83.7435,44624.0
2018-07-20 11:40:00,97.51,97.53,97.35,97.37,65464.0,83.7178,83.735,83.5804,83.5976,65464.0
2018-07-20 11:45:00,97.38,97.88,97.37,97.72,75113.0,83.6062,84.0355,83.5976,83.8981,75113.0
2018-07-20 11:50:00,97.74,97.74,97.43,97.6,56066.0,83.9153,83.9153,83.6491,83.7951,56066.0
2018-07-20 11:55:00,97.57,97.66,97.49,97.57,43095.0,83.7693,83.8466,83.7006,83.7693,43095.0
2018-07-20 12:00:00,97.54,97.6,97.39,97.54,61327.0,83.7435,83.7951,83.6148,83.7435,61327.0
2018-07-20 12:05:00,97.59,97.74,97.5,97.7,40894.0,83.7865,83.9153,83.7092,83.8809,40894.0
2018-07-20 12:10:00,97.69,97.69,97.43,97.44,51609.0,83.8723,83.8723,83.6491,83.6577,51609.0
2018-07-20 12:15:00,97.46,97.66,97.43,97.59,23780.0,83.6749,83.8466,83.6491,83.7865,23780.0
2018-07-20 12:20:00,97.59,97.63,97.42,97.47,37163.0,83.7865,83.8208,83.6405,83.6834,37163.0
2018-07-20 12:25:00,97.46,97.59,97.4,97.45,25012.0,83.6749,83.7865,83.6233,83.6663,25012.0
2018-07-20 12:30:00,97.48,97.66,97.43,97.64,23988.0,83.692,83.8466,83.6491,83.8294,23988.0
2018-07-20 12:35:00,97.63,97.97,97.6,97.88,36691.0,83.8208,84.1127,83.7951,84.0355,36691.0
2018-07-20 12:40:00,97.88,97.93,97.68,97.71,21879.0,84.0355,84.0784,83.8637,83.8895,21879.0
2018-07-20 12:45:00,97.7,97.87,97.66,97.8,20123.0,83.8809,84.0269,83.8466,83.9668,20123.0
2018-07-20 12:50:00,97.77,98.04,97.77,97.99,48423.0,83.941,84.1728,83.941,84.1299,48423.0
2018-07-20 12:55:00,97.96,98.67,97.91,98.58,95443.0,84.1041,84.7137,84.0612,84.6364,95443.0
2018-07-20 13:00:00,98.57,99.65,98.56,99.19,170412.0,84.6279,85.5551,84.6193,85.1602,170412.0
2018-07-20 13:05:00,99.19,99.27,98.54,98.78,54085.0,85.1602,85.2288,84.6021,84.8082,54085.0
2018-07-20 13:10:00,98.77,98.78,98.31,98.39,39335.0,84.7996,84.8082,84.4046,84.4733,39335.0
2018-07-20 13:15:00,98.4,98.64,98.07,98.4,41185.0,84.4819,84.688,84.1986,84.4819,41185.0
2018-07-20 13:20:00,98.36,98.49,98.23,98.49,35683.0,84.4476,84.5592,84.3359,84.5592,35683.0
2018-07-20 13:25:00,98.5,98.56,98.04,98.08,31953.0,84.5678,84.6193,84.1728,84.2072,31953.0
2018-07-20 13:30:00,98.04,98.36,97.88,98.31,50468.0,84.1728,84.4476,84.0355,84.4046,50468.0
2018-07-20 13:35:00,98.3,98.3,98.03,98.13,32913.0,84.396,84.396,84.1642,84.2501,32913.0
2018-07-20 13:40:00,98.13,98.25,97.77,97.88,34786.0,84.2501,84.3531,83.941,84.0355,34786.0
2018-07-20 13:45:00,97.85,98.14,97.77,98.12,48449.0,84.0097,84.2587,83.941,84.2415,48449.0
2018-07-20 13:50:00,98.12,98.24,97.93,98.06,49626.0,84.2415,84.3445,84.0784,84.19,49626.0
2018-07-20 13:55:00,98.07,98.09,97.87,97.92,27973.0,84.1986,84.2157,84.0269,84.0698,27973.0
2018-07-20 14:00:00,97.93,97.93,97.6,97.65,30740.0,84.0784,84.0784,83.7951,83.838,30740.0
2018-07-20 14:05:00,97.67,97.71,97.44,97.5,33511.0,83.8552,83.8895,83.6577,83.7092,33511.0
2018-07-20 14:10:00,97.54,97.54,97.25,97.25,33265.0,83.7435,83.7435,83.4946,83.4946,33265.0
2018-07-20 14:15:00,97.26,97.41,97.1,97.11,29344.0,83.5031,83.6319,83.3658,83.3744,29344.0
2018-07-20 14:20:00,97.11,97.26,97.07,97.26,30865.0,83.3744,83.5031,83.34,83.5031,30865.0
2018-07-20 14:25:00,97.24,97.39,97.09,97.14,28477.0,83.486,83.6148,83.3572,83.4001,28477.0
2018-07-20 14:30:00,97.12,97.13,96.98,97.03,69728.0,83.3829,83.3915,83.2627,83.3057,69728.0
2018-07-20 14:35:00,97.03,97.13,97.01,97.06,24595.0,83.3057,83.3915,83.2885,83.3314,24595.0
2018-07-20 14:40:00,97.06,97.08,97.0,97.04,43658.0,83.3314,83.3486,83.2799,83.3143,43658.0
2018-07-20 14:45:00,97.02,97.24,97.0,97.23,31927.0,83.2971,83.486,83.2799,83.4774,31927.0
2018-07-20 14:50:00,97.22,97.46,97.2,97.4,25087.0,83.4688,83.6749,83.4516,83.6233,25087.0
2018-07-20 14:55:00,97.39,97.39,97.11,97.14,33981.0,83.6148,83.6148,83.3744,83.4001,33981.0
2018-07-20 15:00:00,97.13,97.15,97.07,97.09,34033.0,83.3915,83.4087,83.34,83.3572,34033.0
2018-07-20 15:05:00,97.09,97.13,97.06,97.07,30137.0,83.3572,83.3915,83.3314,83.34,30137.0
2018-07-20 15:10:00,97.08,97.3,97.0,97.25,84513.0,83.3486,83.5375,83.2799,83.4946,84513.0
2018-07-20 15:15:00,97.24,97.25,97.13,97.22,31512.0,83.486,83.4946,83.3915,83.4688,31512.0
2018-07-20 15:20:00,97.2,97.2,97.0,97.04,43119.0,83.4516,83.4516,83.2799,83.3143,43119.0
2018-07-20 15:25:00,97.02,97.14,97.0,97.0,50632.0,83.2971,83.4001,83.2799,83.2799,50632.0
2018-07-20 15:30:00,97.02,97.2,97.0,97.03,76124.0,83.2971,83.4516,83.2799,83.3057,76124.0
2018-07-20 15:35:00,97.04,97.12,96.94,97.02,72192.0,83.3143,83.3829,83.2284,83.2971,72192.0
2018-07-20 15:40:00,97.02,97.18,97.0,97.14,96077.0,83.2971,83.4345,83.2799,83.4001,96077.0
2018-07-20 15:45:00,97.14,97.2,96.99,97.01,100383.0,83.4001,83.4516,83.2713,83.2885,100383.0
2018-07-20 15:50:00,97.0,97.06,96.78,96.8,144222.0,83.2799,83.3314,83.091,83.1082,144222.0
2018-07-20 15:55:00,96.81,97.04,96.78,97.01,142717.0,83.1168,83.3143,83.091,83.2885,142717.0
2018-07-23 09:30:00,96.5,96.8,95.56,95.62,68756.0,82.8506,83.1082,82.0436,82.0951,68756.0
2018-07-23 09:35:00,95.56,95.57,94.8,95.07,102298.0,82.0436,82.0522,81.3911,81.6229,102298.0
2018-07-23 09:40:00,95.13,95.34,94.96,95.26,37298.0,81.6744,81.8547,81.5285,81.786,37298.0
2018-07-23 09:45:00,95.25,95.25,94.28,94.43,71816.0,81.7774,81.7774,80.9446,81.0734,71816.0
2018-07-23 09:50:00,94.42,94.5,94.12,94.23,56110.0,81.0648,81.1335,80.8073,80.9017,56110.0
2018-07-23 09:55:00,94.23,94.56,94.05,94.43,45599.0,80.9017,81.185,80.7472,81.0734,45599.0
2018-07-23 10:00:00,94.45,94.8,94.23,94.72,38809.0,81.0906,81.3911,80.9017,81.3224,38809.0
2018-07-23 10:05:00,94.73,94.78,94.45,94.62,42834.0,81.331,81.3739,81.0906,81.2366,42834.0
2018-07-23 10:10:00,94.59,94.64,94.3,94.48,38574.0,81.2108,81.2537,80.9618,81.1164,38574.0
2018-07-23 10:15:00,94.48,94.51,94.11,94.11,45423.0,81.1164,81.1421,80.7987,80.7987,45423.0
2018-07-23 10:20:00,94.11,94.2,94.03,94.05,40393.0,80.7987,80.876,80.73,80.7472,40393.0
2018-07-23 10:25:00,94.06,94.29,94.06,94.22,33384.0,80.7558,80.9532,80.7558,80.8931,33384.0
2018-07-23 10:30:00,94.23,94.23,93.81,94.16,76386.0,80.9017,80.9017,80.5411,80.8416,76386.0
2018-07-23 10:35:00,94.13,94.58,94.1,94.5,65014.0,80.8159,81.2022,80.7901,81.1335,65014.0
2018-07-23 10:40:00,94.46,94.92,94.45,94.67,43800.0,81.0992,81.4941,81.0906,81.2795,43800.0
2018-07-23 10:45:00,94.68,94.85,94.57,94.81,26478.0,81.2881,81.434,81.1936,81.3997,26478.0
2018-07-23 10:50:00,94.79,94.82,94.58,94.65,22950.0,81.3825,81.4083,81.2022,81.2623,22950.0
2018-07-23 10:55:00,94.56,94.7,94.43,94.54,23434.0,81.185,81.3052,81.0734,81.1679,23434.0
2018-07-23 11:00:00,94.52,95.11,94.5,95.0,47945.0,81.1507,81.6573,81.1335,81.5628,47945.0
2018-07-23 11:05:00,94.95,95.01,94.76,94.76,20168.0,81.5199,81.5714,81.3568,81.3568,20168.0
2018-07-23 11:10:00,94.79,94.83,94.55,94.68,36525.0,81.3825,81.4169,81.1765,81.2881,36525.0
2018-07-23 11:15:00,94.67,94.67,94.36,94.37,24199.0,81.2795,81.2795,81.0133,81.0219,24199.0
2018-07-23 11:20:00,94.39,94.54,94.28,94.52,38604.0,81.0391,81.1679,80.9446,81.1507,38604.0
2018-07-23 11:25:00,94.52,94.54,94.31,94.37,30563.0,81.1507,81.1679,80.9704,81.0219,30563.0
2018-07-23 11:30:00,94.41,94.51,94.27,94.31,49693.0,81.0563,81.1421,80.9361,80.9704,49693.0
2018-07-23 11:35:00,94.32,94.45,94.31,94.43,32431.0,80.979,81.0906,80.9704,81.0734,32431.0
2018-07-23 11:40:00,94.42,94.54,94.2,94.35,46126.0,81.0648,81.1679,80.876,81.0047,46126.0
2018-07-23 11:45:00,94.43,94.54,94.3,94.33,25118.0,81.0734,81.1679,80.9618,80.9876,25118.0
2018-07-23 11:50:00,94.34,94.58,94.26,94.5,42303.0,80.9962,81.2022,80.9275,81.1335,42303.0
2018-07-23 11:55:00,94.48,94.62,94.36,94.6,23976.0,81.1164,81.2366,81.0133,81.2194,23976.0
2018-07-23 12:00:00,94.59,95.1,94.58,94.96,35435.0,81.2108,81.6487,81.2022,81.5285,35435.0
2018-07-23 12:05:00,94.92,95.65,94.85,95.58,44351.0,81.4941,82.1209,81.434,82.0608,44351.0
2018-07-23 12:10:00,95.61,95.9,95.47,95.76,53554.0,82.0865,82.3355,81.9663,82.2153,53554.0
2018-07-23 12:15:00,95.7,95.93,95.59,95.87,27209.0,82.1638,82.3613,82.0694,82.3098,27209.0
2018-07-23 12:20:00,95.88,96.09,95.85,96.06,55127.0,82.3183,82.4986,82.2926,82.4729,55127.0
2018-07-23 12:25:00,96.09,96.23,96.03,96.12,45906.0,82.4986,82.6188,82.4471,82.5244,45906.0
2018-07-23 12:30:00,96.14,96.56,96.07,96.16,68843.0,82.5416,82.9022,82.4815,82.5587,68843.0
2018-07-23 12:35:00,96.16,96.25,96.06,96.09,15303.0,82.5587,82.636,82.4729,82.4986,15303.0
2018-07-23 12:40:00,96.06,96.4,96.06,96.35,20636.0,82.4729,82.7648,82.4729,82.7219,20636.0
2018-07-23 12:45:00,96.35,96.67,96.32,96.46,72108.0,82.7219,82.9966,82.6961,82.8163,72108.0
2018-07-23 12:50:00,96.47,96.47,96.13,96.3,28664.0,82.8249,82.8249,82.533,82.6789,28664.0
2018-07-23 12:55:00,96.3,96.36,96.12,96.33,16189.0,82.6789,82.7304,82.5244,82.7047,16189.0
2018-07-23 13:00:00,96.35,96.41,96.22,96.26,15102.0,82.7219,82.7734,82.6102,82.6446,15102.0
2018-07-23 13:05:00,96.31,96.31,96.16,96.23,10254.0,82.6875,82.6875,82.5587,82.6188,10254.0
2018-07-23 13:10:00,96.24,96.31,96.03,96.28,39177.0,82.6274,82.6875,82.4471,82.6618,39177.0
2018-07-23 13:15:00,96.25,96.35,96.24,96.25,9114.0,82.636,82.7219,82.6274,82.636,9114.0
2018-07-23 13:20:00,96.26,96.3,96.08,96.16,12584.0,82.6446,82.6789,82.49,82.5587,12584.0
2018-07-23 13:25:00,96.12,96.25,96.08,96.25,10696.0,82.5244,82.636,82.49,82.636,10696.0
2018-07-23 13:30:00,96.27,96.37,96.22,96.3,7801.0,82.6532,82.739,82.6102,82.6789,7801.0
2018-07-23 13:35:00,96.31,96.38,96.26,96.29,12363.0,82.6875,82.7476,82.6446,82.6703,12363.0
2018-07-23 13:40:00,96.26,96.42,96.24,96.42,12730.0,82.6446,82.782,82.6274,82.782,12730.0
2018-07-23 13:45:00,96.4,96.6,96.38,96.51,15317.0,82.7648,82.9365,82.7476,82.8592,15317.0
2018-07-23 13:50:00,96.53,96.66,96.48,96.62,11537.0,82.8764,82.988,82.8335,82.9537,11537.0
2018-07-23 13:55:00,96.63,96.64,96.5,96.5,22371.0,82.9623,82.9708,82.8506,82.8506,22371.0
2018-07-23 14:00:00,96.5,96.58,96.4,96.54,20299.0,82.8506,82.9193,82.7648,82.885,20299.0
2018-07-23 14:05:00,96.5,96.55,96.46,96.51,20678.0,82.8506,82.8936,82.8163,82.8592,20678.0
2018-07-23 14:10:00,96.51,96.58,96.38,96.41,40732.0,82.8592,82.9193,82.7476,82.7734,40732.0
2018-07-23 14:15:00,96.42,96.42,96.33,96.41,19621.0,82.782,82.782,82.7047,82.7734,19621.0
2018-07-23 14:20:00,96.38,96.42,96.35,96.41,16332.0,82.7476,82.782,82.7219,82.7734,16332.0
2018-07-23 14:25:00,96.41,96.41,96.35,96.36,18251.0,82.7734,82.7734,82.7219,82.7304,18251.0
2018-07-23 14:30:00,96.36,96.39,96.25,96.3,22197.0,82.7304,82.7562,82.636,82.6789,22197.0
2018-07-23 14:35:00,96.31,96.4,96.28,96.39,12509.0,82.6875,82.7648,82.6618,82.7562,12509.0
2018-07-23 14:40:00,96.39,96.39,96.31,96.38,16062.0,82.7562,82.7562,82.6875,82.7476,16062.0
2018-07-23 14:45:00,96.38,96.64,96.38,96.61,26049.0,82.7476,82.9708,82.7476,82.9451,26049.0
2018-07-23 14:50:00,96.64,96.72,96.57,96.69,12351.0,82.9708,83.0395,82.9107,83.0138,12351.0
2018-07-23 14:55:00,96.68,96.9,96.56,96.8,33803.0,83.0052,83.1941,82.9022,83.1082,33803.0
2018-07-23 15:00:00,96.78,96.93,96.68,96.87,32903.0,83.091,83.2198,83.0052,83.1683,32903.0
2018-07-23 15:05:00,96.84,96.9,96.75,96.82,18848.0,83.1426,83.1941,83.0653,83.1254,18848.0
2018-07-23 15:10:00,96.81,96.86,96.76,96.77,20802.0,83.1168,83.1597,83.0739,83.0825,20802.0
2018-07-23 15:15:00,96.74,96.82,96.68,96.78,24184.0,83.0567,83.1254,83.0052,83.091,24184.0
2018-07-23 15:20:00,96.79,96.89,96.74,96.81,33355.0,83.0996,83.1855,83.0567,83.1168,33355.0
2018-07-23 15:25:00,96.8,96.8,96.62,96.74,38924.0,83.1082,83.1082,82.9537,83.0567,38924.0
2018-07-23 15:30:00,96.72,96.75,96.51,96.52,20355.0,83.0395,83.0653,82.8592,82.8678,20355.0
2018-07-23 15:35:00,96.51,96.66,96.47,96.64,34101.0,82.8592,82.988,82.8249,82.9708,34101.0
2018-07-23 15:40:00,96.57,96.57,96.34,96.42,57094.0,82.9107,82.9107,82.7133,82.782,57094.0
2018-07-23 15:45:00,96.43,96.48,96.33,96.42,36849.0,82.7905,82.8335,82.7047,82.782,36849.0
2018-07-23 15:50:00,96.42,96.5,96.36,96.36,40498.0,82.782,82.8506,82.7304,82.7304,40498.0
2018-07-23 15:55:00,96.37,96.45,96.29,96.44,93961.0,82.739,82.8077,82.6703,82.7991,93961.0
2018-07-24 09:30:00,97.32,97.4,96.6,96.7,52003.0,83.5547,83.6233,82.9365,83.0224,52003.0
2018-07-24 09:35:00,96.7,97.09,96.64,97.09,26330.0,83.0224,83.3572,82.9708,83.3572,26330.0
2018-07-24 09:40:00,96.98,97.08,96.68,96.75,18467.0,83.2627,83.3486,83.0052,83.0653,18467.0
2018-07-24 09:45:00,96.77,96.91,96.63,96.76,16269.0,83.0825,83.2027,82.9623,83.0739,16269.0
2018-07-24 09:50:00,96.73,96.93,96.7,96.78,19837.0,83.0481,83.2198,83.0224,83.091,19837.0
2018-07-24 09:55:00,96.77,96.84,96.63,96.81,14665.0,83.0825,83.1426,82.9623,83.1168,14665.0
2018-07-24 10:00:00,96.81,96.83,96.42,96.42,22485.0,83.1168,83.134,82.782,82.782,22485.0
2018-07-24 10:05:00,96.43,96.5,96.38,96.44,57461.0,82.7905,82.8506,82.7476,82.7991,57461.0
2018-07-24 10:10:00,96.4,96.47,96.28,96.34,22536.0,82.7648,82.8249,82.6618,82.7133,22536.0
2018-07-24 10:15:00,96.31,96.44,96.29,96.33,21057.0,82.6875,82.7991,82.6703,82.7047,21057.0
2018-07-24 10:20:00,96.35,96.4,96.22,96.35,16644.0,82.7219,82.7648,82.6102,82.7219,16644.0
2018-07-24 10:25:00,96.35,96.38,96.06,96.07,15872.0,82.7219,82.7476,82.4729,82.4815,15872.0
2018-07-24 10:30:00,96.07,96.15,95.91,96.15,18785.0,82.4815,82.5501,82.3441,82.5501,18785.0
2018-07-24 10:35:00,96.16,96.36,96.12,96.36,17165.0,82.5587,82.7304,82.5244,82.7304,17165.0
2018-07-24 10:40:00,96.35,96.37,96.19,96.2,13306.0,82.7219,82.739,82.5845,82.5931,13306.0
2018-07-24 10:45:00,96.2,96.34,96.2,96.21,12229.0,82.5931,82.7133,82.5931,82.6017,12229.0
2018-07-24 10:50:00,96.23,96.28,96.19,96.22,17220.0,82.6188,82.6618,82.5845,82.6102,17220.0
2018-07-24 10:55:00,96.2,96.23,96.06,96.06,27340.0,82.5931,82.6188,82.4729,82.4729,27340.0
2018-07-24 11:00:00,96.04,96.08,95.63,95.63,21514.0,82.4557,82.49,82.1037,82.1037,21514.0
2018-07-24 11:05:00,95.63,95.63,95.36,95.51,32652.0,82.1037,82.1037,81.8719,82.0007,32652.0
2018-07-24 11:10:00,95.49,95.55,95.36,95.43,24552.0,81.9835,82.035,81.8719,81.932,24552.0
2018-07-24 11:15:00,95.44,95.63,95.42,95.63,18391.0,81.9406,82.1037,81.9234,82.1037,18391.0
2018-07-24 11:20:00,95.6,95.72,95.6,95.72,19636.0,82.0779,82.181,82.0779,82.181,19636.0
2018-07-24 11:25:00,95.69,95.73,95.61,95.73,12117.0,82.1552,82.1896,82.0865,82.1896,12117.0
2018-07-24 11:30:00,95.71,95.72,95.37,95.5,20268.0,82.1724,82.181,81.8805,81.9921,20268.0
2018-07-24 11:35:00,95.5,95.52,95.44,95.48,17379.0,81.9921,82.0093,81.9406,81.9749,17379.0
2018-07-24 11:40:00,95.48,95.53,95.42,95.44,19023.0,81.9749,82.0178,81.9234,81.9406,19023.0
2018-07-24 11:45:00,95.43,95.45,95.14,95.25,24925.0,81.932,81.9492,81.683,81.7774,24925.0
2018-07-24 11:50:00,95.25,95.37,95.15,95.29,17332.0,81.7774,81.8805,81.6916,81.8118,17332.0
2018-07-24 11:55:00,95.31,95.41,95.24,95.41,12996.0,81.829,81.9148,81.7689,81.9148,12996.0
2018-07-24 12:00:00,95.39,95.54,95.36,95.5,15776.0,81.8976,82.0264,81.8719,81.9921,15776.0
2018-07-24 12:05:00,95.54,95.63,95.49,95.53,10810.0,82.0264,82.1037,81.9835,82.0178,10810.0
2018-07-24 12:10:00,95.52,95.64,95.45,95.6,14250.0,82.0093,82.1123,81.9492,82.0779,14250.0
2018-07-24 12:15:00,95.62,95.72,95.6,95.62,13900.0,82.0951,82.181,82.0779,82.0951,13900.0
2018-07-24 12:20:00,95.6,95.77,95.6,95.67,13500.0,82.0779,82.2239,82.0779,82.138,13500.0
2018-07-24 12:25:00,95.67,95.69,95.56,95.67,17668.0,82.138,82.1552,82.0436,82.138,17668.0
2018-07-24 12:30:00,95.67,95.83,95.66,95.68,12428.0,82.138,82.2754,82.1295,82.1466,12428.0
2018-07-24 12:35:00,95.68,95.7,95.59,95.61,12494.0,82.1466,82.1638,82.0694,82.0865,12494.0
2018-07-24 12:40:00,95.64,95.64,95.25,95.25,20335.0,82.1123,82.1123,81.7774,81.7774,20335.0
2018-07-24 12:45:00,95.25,95.29,95.08,95.14,23176.0,81.7774,81.8118,81.6315,81.683,23176.0
2018-07-24 12:50:00,95.13,95.14,95.03,95.09,19219.0,81.6744,81.683,81.5886,81.6401,19219.0
2018-07-24 12:55:00,95.09,95.09,94.99,95.03,25588.0,81.6401,81.6401,81.5542,81.5886,25588.0
2018-07-24 13:00:00,95.01,95.05,95.0,95.04,22117.0,81.5714,81.6057,81.5628,81.5972,22117.0
2018-07-24 13:05:00,95.01,95.45,95.01,95.4,16888.0,81.5714,81.9492,81.5714,81.9062,16888.0
2018-07-24 13:10:00,95.42,95.46,95.22,95.29,16553.0,81.9234,81.9577,81.7517,81.8118,16553.0
2018-07-24 13:15:00,95.28,95.31,95.24,95.28,24173.0,81.8032,81.829,81.7689,81.8032,24173.0
2018-07-24 13:20:00,95.28,95.33,95.19,95.33,18365.0,81.8032,81.8461,81.7259,81.8461,18365.0
2018-07-24 13:25:00,95.35,95.35,95.2,95.2,5646.0,81.8633,81.8633,81.7345,81.7345,5646.0
2018-07-24 13:30:00,95.19,95.22,94.93,94.93,15209.0,81.7259,81.7517,81.5027,81.5027,15209.0
2018-07-24 13:35:00,94.92,94.93,94.74,94.74,17593.0,81.4941,81.5027,81.3396,81.3396,17593.0
2018-07-24 13:40:00,94.76,94.79,94.65,94.71,10819.0,81.3568,81.3825,81.2623,81.3138,10819.0
2018-07-24 13:45:00,94.7,94.95,94.61,94.95,19147.0,81.3052,81.5199,81.228,81.5199,19147.0
2018-07-24 13:50:00,94.94,94.94,94.79,94.79,7860.0,81.5113,81.5113,81.3825,81.3825,7860.0
2018-07-24 13:55:00,94.83,94.89,94.78,94.89,15340.0,81.4169,81.4684,81.3739,81.4684,15340.0
2018-07-24 14:00:00,94.87,94.93,94.72,94.76,11807.0,81.4512,81.5027,81.3224,81.3568,11807.0
2018-07-24 14:05:00,94.74,94.75,94.44,94.48,26135.0,81.3396,81.3482,81.082,81.1164,26135.0
2018-07-24 14:10:00,94.5,94.55,94.42,94.48,22976.0,81.1335,81.1765,81.0648,81.1164,22976.0
2018-07-24 14:15:00,94.46,94.62,94.46,94.56,16575.0,81.0992,81.2366,81.0992,81.185,16575.0
2018-07-24 14:20:00,94.58,94.59,94.46,94.46,21497.0,81.2022,81.2108,81.0992,81.0992,21497.0
2018-07-24 14:25:00,94.48,94.48,94.35,94.35,15941.0,81.1164,81.1164,81.0047,81.0047,15941.0
2018-07-24 14:30:00,94.39,94.63,94.35,94.61,21433.0,81.0391,81.2451,81.0047,81.228,21433.0
2018-07-24 14:35:00,94.61,94.77,94.32,94.32,19845.0,81.228,81.3653,80.979,80.979,19845.0
2018-07-24 14:40:00,94.32,94.44,94.32,94.44,22899.0,80.979,81.082,80.979,81.082,22899.0
2018-07-24 14:45:00,94.45,94.68,94.37,94.66,13744.0,81.0906,81.2881,81.0219,81.2709,13744.0
2018-07-24 14:50:00,94.64,94.68,94.59,94.65,14805.0,81.2537,81.2881,81.2108,81.2623,14805.0
2018-07-24 14:55:00,94.64,94.66,94.5,94.64,20038.0,81.2537,81.2709,81.1335,81.2537,20038.0
2018-07-24 15:00:00,94.63,94.63,94.43,94.49,18653.0,81.2451,81.2451,81.0734,81.1249,18653.0
2018-07-24 15:05:00,94.5,94.54,94.47,94.5,15985.0,81.1335,81.1679,81.1078,81.1335,15985.0
2018-07-24 15:10:00,94.49,94.65,94.49,94.58,15938.0,81.1249,81.2623,81.1249,81.2022,15938.0
2018-07-24 15:15:00,94.59,94.59,94.5,94.51,13296.0,81.2108,81.2108,81.1335,81.1421,13296.0
2018-07-24 15:20:00,94.49,94.53,94.4,94.42,18585.0,81.1249,81.1593,81.0477,81.0648,18585.0
2018-07-24 15:25:00,94.43,94.48,94.41,94.43,22348.0,81.0734,81.1164,81.0563,81.0734,22348.0
2018-07-24 15:30:00,94.42,94.49,94.4,94.48,35694.0,81.0648,81.1249,81.0477,81.1164,35694.0
2018-07-24 15:35:00,94.48,94.59,94.43,94.44,37627.0,81.1164,81.2108,81.0734,81.082,37627.0
2018-07-24 15:40:00,94.45,94.56,94.44,94.48,67426.0,81.0906,81.185,81.082,81.1164,67426.0
2018-07-24 15:45:00,94.48,94.48,94.3,94.34,60188.0,81.1164,81.1164,80.9618,80.9962,60188.0
2018-07-24 15:50:00,94.37,94.49,94.33,94.48,74557.0,81.0219,81.1249,80.9876,81.1164,74557.0
2018-07-24 15:55:00,94.49,94.56,94.38,94.45,114511.0,81.1249,81.185,81.0305,81.0906,114511.0
2018-07-25 09:30:00,94.24,95.21,94.02,94.61,41429.0,80.9103,81.7431,80.7214,81.228,41429.0
2018-07-25 09:35:00,94.71,94.71,93.8,93.94,21774.0,81.3138,81.3138,80.5325,80.6527,21774.0
2018-07-25 09:40:00,93.9,94.09,93.59,93.59,28161.0,80.6184,80.7815,80.3522,80.3522,28161.0
2018-07-25 09:45:00,93.62,93.74,93.27,93.49,48456.0,80.378,80.481,80.0775,80.2664,48456.0
2018-07-25 09:50:00,93.5,94.23,93.49,94.01,26583.0,80.275,80.9017,80.2664,80.7128,26583.0
2018-07-25 09:55:00,93.99,93.99,93.64,93.65,9305.0,80.6957,80.6957,80.3952,80.4038,9305.0
2018-07-25 10:00:00,93.69,93.76,93.61,93.67,17955.0,80.4381,80.4982,80.3694,80.4209,17955.0
2018-07-25 10:05:00,93.71,93.79,93.02,93.05,32629.0,80.4553,80.524,79.8629,79.8886,32629.0
2018-07-25 10:10:00,93.08,93.26,93.04,93.14,21703.0,79.9144,80.0689,79.88,79.9659,21703.0
2018-07-25 10:15:00,93.12,93.18,92.73,92.75,29873.0,79.9487,80.0002,79.6139,79.6311,29873.0
2018-07-25 10:20:00,92.77,93.04,92.72,92.98,28006.0,79.6482,79.88,79.6053,79.8285,28006.0
2018-07-25 10:25:00,92.98,93.38,92.76,93.32,20836.0,79.8285,80.1719,79.6396,80.1204,20836.0
2018-07-25 10:30:00,93.35,93.74,93.35,93.54,19939.0,80.1462,80.481,80.1462,80.3093,19939.0
2018-07-25 10:35:00,93.54,93.59,93.16,93.59,21522.0,80.3093,80.3522,79.9831,80.3522,21522.0
2018-07-25 10:40:00,93.61,93.65,93.36,93.39,24437.0,80.3694,80.4038,80.1548,80.1805,24437.0
2018-07-25 10:45:00,93.38,93.48,93.2,93.32,20006.0,80.1719,80.2578,80.0174,80.1204,20006.0
2018-07-25 10:50:00,93.36,93.54,93.36,93.41,16607.0,80.1548,80.3093,80.1548,80.1977,16607.0
2018-07-25 10:55:00,93.39,93.47,93.3,93.3,17673.0,80.1805,80.2492,80.1033,80.1033,17673.0
2018-07-25 11:00:00,93.31,93.33,93.06,93.09,24700.0,80.1118,80.129,79.8972,79.923,24700.0
2018-07-25 11:05:00,93.09,93.09,92.97,93.02,18691.0,79.923,79.923,79.8199,79.8629,18691.0
2018-07-25 11:10:00,93.02,93.09,92.98,93.08,39616.0,79.8629,79.923,79.8285,79.9144,39616.0
2018-07-25 11:15:00,93.07,93.29,93.02,93.23,17623.0,79.9058,80.0947,79.8629,80.0432,17623.0
2018-07-25 11:20:00,93.25,93.26,93.01,93.13,35690.0,80.0603,80.0689,79.8543,79.9573,35690.0
2018-07-25 11:25:00,93.12,93.31,93.12,93.31,19745.0,79.9487,80.1118,79.9487,80.1118,19745.0
2018-07-25 11:30:00,93.33,93.54,93.28,93.49,27425.0,80.129,80.3093,80.0861,80.2664,27425.0
2018-07-25 11:35:00,93.48,93.62,93.27,93.62,22638.0,80.2578,80.378,80.0775,80.378,22638.0
2018-07-25 11:40:00,93.64,93.98,93.64,93.97,30713.0,80.3952,80.6871,80.3952,80.6785,30713.0
2018-07-25 11:45:00,94.0,94.05,93.85,93.92,26616.0,80.7043,80.7472,80.5755,80.6356,26616.0
2018-07-25 11:50:00,93.95,94.05,93.86,93.88,27219.0,80.6613,80.7472,80.5841,80.6012,27219.0
2018-07-25 11:55:00,93.9,94.17,93.87,94.17,27527.0,80.6184,80.8502,80.5926,80.8502,27527.0
2018-07-25 12:00:00,94.19,94.41,94.11,94.28,24283.0,80.8674,81.0563,80.7987,80.9446,24283.0
2018-07-25 12:05:00,94.28,94.42,94.25,94.38,42140.0,80.9446,81.0648,80.9189,81.0305,42140.0
2018-07-25 12:10:00,94.35,94.5,94.26,94.48,44004.0,81.0047,81.1335,80.9275,81.1164,44004.0
2018-07-25 12:15:00,94.49,94.58,94.46,94.55,14217.0,81.1249,81.2022,81.0992,81.1765,14217.0
2018-07-25 12:20:00,94.53,94.75,94.48,94.7,14937.0,81.1593,81.3482,81.1164,81.3052,14937.0
2018-07-25 12:25:00,94.65,94.65,94.52,94.55,8676.0,81.2623,81.2623,81.1507,81.1765,8676.0
2018-07-25 12:30:00,94.53,94.6,94.46,94.57,12574.0,81.1593,81.2194,81.0992,81.1936,12574.0
2018-07-25 12:35:00,94.57,94.81,94.57,94.81,13932.0,81.1936,81.3997,81.1936,81.3997,13932.0
2018-07-25 12:40:00,94.81,94.81,94.74,94.77,8221.0,81.3997,81.3997,81.3396,81.3653,8221.0
2018-07-25 12:45:00,94.76,94.79,94.63,94.7,9886.0,81.3568,81.3825,81.2451,81.3052,9886.0
2018-07-25 12:50:00,94.7,94.77,94.66,94.73,14324.0,81.3052,81.3653,81.2709,81.331,14324.0
2018-07-25 12:55:00,94.73,94.74,94.59,94.59,5790.0,81.331,81.3396,81.2108,81.2108,5790.0
2018-07-25 13:00:00,94.61,94.77,94.61,94.71,30269.0,81.228,81.3653,81.228,81.3138,30269.0
2018-07-25 13:05:00,94.72,94.72,94.61,94.62,5929.0,81.3224,81.3224,81.228,81.2366,5929.0
2018-07-25 13:10:00,94.61,94.65,94.57,94.6,7853.0,81.228,81.2623,81.1936,81.2194,7853.0
2018-07-25 13:15:00,94.56,94.7,94.5,94.58,10824.0,81.185,81.3052,81.1335,81.2022,10824.0
2018-07-25 13:20:00,94.59,94.59,94.3,94.33,5200.0,81.2108,81.2108,80.9618,80.9876,5200.0
2018-07-25 13:25:00,94.34,94.34,94.08,94.17,12916.0,80.9962,80.9962,80.7729,80.8502,12916.0
2018-07-25 13:30:00,94.17,94.33,94.07,94.09,9776.0,80.8502,80.9876,80.7644,80.7815,9776.0
2018-07-25 13:35:00,94.09,94.3,94.08,94.29,8550.0,80.7815,80.9618,80.7729,80.9532,8550.0
2018-07-25 13:40:00,94.31,94.31,94.12,94.17,8164.0,80.9704,80.9704,80.8073,80.8502,8164.0
2018-07-25 13:45:00,94.19,94.19,94.09,94.17,8051.0,80.8674,80.8674,80.7815,80.8502,8051.0
2018-07-25 13:50:00,94.16,94.17,94.07,94.11,4877.0,80.8416,80.8502,80.7644,80.7987,4877.0
2018-07-25 13:55:00,94.09,94.09,93.91,94.05,11055.0,80.7815,80.7815,80.627,80.7472,11055.0
2018-07-25 14:00:00,94.1,94.29,94.07,94.29,15410.0,80.7901,80.9532,80.7644,80.9532,15410.0
2018-07-25 14:05:00,94.29,94.42,94.29,94.41,15609.0,80.9532,81.0648,80.9532,81.0563,15609.0
2018-07-25 14:10:00,94.4,94.42,94.35,94.35,5600.0,81.0477,81.0648,81.0047,81.0047,5600.0
2018-07-25 14:15:00,94.34,94.34,94.19,94.26,19943.0,80.9962,80.9962,80.8674,80.9275,19943.0
2018-07-25 14:20:00,94.27,94.43,94.26,94.38,13353.0,80.9361,81.0734,80.9275,81.0305,13353.0
2018-07-25 14:25:00,94.38,94.48,94.35,94.39,17870.0,81.0305,81.1164,81.0047,81.0391,17870.0
2018-07-25 14:30:00,94.42,94.54,94.41,94.47,8755.0,81.0648,81.1679,81.0563,81.1078,8755.0
2018-07-25 14:35:00,94.46,94.57,94.46,94.5,10822.0,81.0992,81.1936,81.0992,81.1335,10822.0
2018-07-25 14:40:00,94.49,94.52,94.43,94.48,13831.0,81.1249,81.1507,81.0734,81.1164,13831.0
2018-07-25 14:45:00,94.46,94.46,94.34,94.38,12026.0,81.0992,81.0992,80.9962,81.0305,12026.0
2018-07-25 14:50:00,94.38,94.38,94.19,94.23,8152.0,81.0305,81.0305,80.8674,80.9017,8152.0
2018-07-25 14:55:00,94.22,94.23,94.03,94.04,16990.0,80.8931,80.9017,80.73,80.7386,16990.0
2018-07-25 15:00:00,94.03,94.08,93.81,93.91,29790.0,80.73,80.7729,80.5411,80.627,29790.0
2018-07-25 15:05:00,93.94,94.02,93.89,94.0,14395.0,80.6527,80.7214,80.6098,80.7043,14395.0
2018-07-25 15:10:00,94.01,94.04,93.89,93.98,20907.0,80.7128,80.7386,80.6098,80.6871,20907.0
2018-07-25 15:15:00,93.99,94.01,93.92,93.99,30972.0,80.6957,80.7128,80.6356,80.6957,30972.0
2018-07-25 15:20:00,93.99,94.06,93.78,93.89,23062.0,80.6957,80.7558,80.5154,80.6098,23062.0
2018-07-25 15:25:00,93.88,93.97,93.66,93.67,16080.0,80.6012,80.6785,80.4123,80.4209,16080.0
2018-07-25 15:30:00,93.68,93.7,93.47,93.56,32250.0,80.4295,80.4467,80.2492,80.3265,32250.0
2018-07-25 15:35:00,93.57,93.99,93.56,93.97,38506.0,80.3351,80.6957,80.3265,80.6785,38506.0
2018-07-25 15:40:00,93.98,94.23,93.94,94.21,38293.0,80.6871,80.9017,80.6527,80.8846,38293.0
2018-07-25 15:45:00,94.2,94.33,94.09,94.29,48254.0,80.876,80.9876,80.7815,80.9532,48254.0
2018-07-25 15:50:00,94.31,94.76,94.28,94.75,90653.0,80.9704,81.3568,80.9446,81.3482,90653.0
2018-07-25 15:55:00,94.75,94.85,93.72,94.82,174169.0,81.3482,81.434,80.4639,81.4083,174169.0
2018-07-26 09:30:00,94.71,95.57,94.61,95.52,68817.0,81.3138,82.0522,81.228,82.0093,68817.0
2018-07-26 09:35:00,95.41,95.41,94.35,94.59,22183.0,81.9148,81.9148,81.0047,81.2108,22183.0
2018-07-26 09:40:00,94.6,94.6,94.0,94.28,24852.0,81.2194,81.2194,80.7043,80.9446,24852.0
2018-07-26 09:45:00,94.22,94.68,94.1,94.61,24888.0,80.8931,81.2881,80.7901,81.228,24888.0
2018-07-26 09:50:00,94.61,94.63,94.26,94.34,15338.0,81.228,81.2451,80.9275,80.9962,15338.0
2018-07-26 09:55:00,94.3,94.75,94.27,94.69,24197.0,80.9618,81.3482,80.9361,81.2967,24197.0
2018-07-26 10:00:00,94.73,94.87,94.62,94.77,19056.0,81.331,81.4512,81.2366,81.3653,19056.0
2018-07-26 10:05:00,94.74,95.06,94.73,94.98,19581.0,81.3396,81.6143,81.331,81.5456,19581.0
2018-07-26 10:10:00,95.03,95.16,94.84,94.89,15341.0,81.5886,81.7002,81.4254,81.4684,15341.0
2018-07-26 10:15:00,94.96,95.13,94.91,95.08,7415.0,81.5285,81.6744,81.4855,81.6315,7415.0
2018-07-26 10:20:00,95.08,95.18,94.86,94.86,5909.0,81.6315,81.7173,81.4426,81.4426,5909.0
2018-07-26 10:25:00,94.85,94.85,94.56,94.73,6447.0,81.434,81.434,81.185,81.331,6447.0
2018-07-26 10:30:00,94.66,94.83,94.57,94.65,10490.0,81.2709,81.4169,81.1936,81.2623,10490.0
2018-07-26 10:35:00,94.68,94.85,94.64,94.84,9882.0,81.2881,81.434,81.2537,81.4254,9882.0
2018-07-26 10:40:00,94.86,94.94,94.81,94.83,12800.0,81.4426,81.5113,81.3997,81.4169,12800.0
2018-07-26 10:45:00,94.85,94.91,94.64,94.69,23439.0,81.434,81.4855,81.2537,81.2967,23439.0
2018-07-26 10:50:00,94.71,94.72,94.53,94.62,11080.0,81.3138,81.3224,81.1593,81.2366,11080.0
2018-07-26 10:55:00,94.65,94.9,94.54,94.87,11266.0,81.2623,81.477,81.1679,81.4512,11266.0
2018-07-26 11:00:00,94.88,94.97,94.83,94.93,12938.0,81.4598,81.5371,81.4169,81.5027,12938.0
2018-07-26 11:05:00,94.94,95.04,94.92,95.0,13978.0,81.5113,81.5972,81.4941,81.5628,13978.0
2018-07-26 11:10:00,95.01,95.16,94.99,95.08,14710.0,81.5714,81.7002,81.5542,81.6315,14710.0
2018-07-26 11:15:00,95.07,95.07,94.77,94.81,17535.0,81.6229,81.6229,81.3653,81.3997,17535.0
2018-07-26 11:20:00,94.82,95.1,94.79,94.83,25850.0,81.4083,81.6487,81.3825,81.4169,25850.0
2018-07-26 11:25:00,94.79,94.81,94.72,94.76,22661.0,81.3825,81.3997,81.3224,81.3568,22661.0
2018-07-26 11:30:00,94.76,94.79,94.46,94.49,39356.0,81.3568,81.3825,81.0992,81.1249,39356.0
2018-07-26 11:35:00,94.47,94.53,94.42,94.47,32091.0,81.1078,81.1593,81.0648,81.1078,32091.0
2018-07-26 11:40:00,94.46,94.59,94.44,94.59,19552.0,81.0992,81.2108,81.082,81.2108,19552.0
2018-07-26 11:45:00,94.64,94.89,94.64,94.89,18010.0,81.2537,81.4684,81.2537,81.4684,18010.0
2018-07-26 11:50:00,94.95,94.97,94.82,94.9,12120.0,81.5199,81.5371,81.4083,81.477,12120.0
2018-07-26 11:55:00,94.93,95.15,94.91,94.95,6952.0,81.5027,81.6916,81.4855,81.5199,6952.0
2018-07-26 12:00:00,94.94,95.02,94.91,95.0,8530.0,81.5113,81.58,81.4855,81.5628,8530.0
2018-07-26 12:05:00,94.99,94.99,94.76,94.78,6654.0,81.5542,81.5542,81.3568,81.3739,6654.0
2018-07-26 12:10:00,94.78,94.86,94.74,94.8,2808.0,81.3739,81.4426,81.3396,81.3911,2808.0
2018-07-26 12:15:00,94.85,94.95,94.8,94.81,5725.0,81.434,81.5199,81.3911,81.3997,5725.0
2018-07-26 12:20:00,94.78,94.78,94.6,94.6,3400.0,81.3739,81.3739,81.2194,81.2194,3400.0
2018-07-26 12:25:00,94.54,94.56,94.44,94.53,7016.0,81.1679,81.185,81.082,81.1593,7016.0
2018-07-26 12:30:00,94.57,94.6,94.52,94.57,6482.0,81.1936,81.2194,81.1507,81.1936,6482.0
2018-07-26 12:35:00,94.59,94.59,94.49,94.49,4304.0,81.2108,81.2108,81.1249,81.1249,4304.0
2018-07-26 12:40:00,94.46,94.49,94.32,94.36,24439.0,81.0992,81.1249,80.979,81.0133,24439.0
2018-07-26 12:45:00,94.37,94.58,94.36,94.47,13701.0,81.0219,81.2022,81.0133,81.1078,13701.0
2018-07-26 12:50:00,94.53,94.53,94.42,94.46,4009.0,81.1593,81.1593,81.0648,81.0992,4009.0
2018-07-26 12:55:00,94.53,94.53,94.45,94.5,1729.0,81.1593,81.1593,81.0906,81.1335,1729.0
2018-07-26 13:00:00,94.47,94.59,94.47,94.58,6613.0,81.1078,81.2108,81.1078,81.2022,6613.0
2018-07-26 13:05:00,94.54,94.54,94.48,94.53,3537.0,81.1679,81.1679,81.1164,81.1593,3537.0
2018-07-26 13:10:00,94.55,94.56,94.48,94.48,3426.0,81.1765,81.185,81.1164,81.1164,3426.0
2018-07-26 13:15:00,94.48,94.7,94.47,94.7,6583.0,81.1164,81.3052,81.1078,81.3052,6583.0
2018-07-26 13:20:00,94.71,94.81,94.7,94.8,3751.0,81.3138,81.3997,81.3052,81.3911,3751.0
2018-07-26 13:25:00,94.79,94.87,94.78,94.85,9044.0,81.3825,81.4512,81.3739,81.434,9044.0
2018-07-26 13:30:00,94.87,95.0,94.86,94.96,9800.0,81.4512,81.5628,81.4426,81.5285,9800.0
2018-07-26 13:35:00,95.0,95.02,94.98,95.02,3316.0,81.5628,81.58,81.5456,81.58,3316.0
2018-07-26 13:40:00,95.04,95.08,94.99,95.04,3617.0,81.5972,81.6315,81.5542,81.5972,3617.0
2018-07-26 13:45:00,95.05,95.1,94.89,94.92,17691.0,81.6057,81.6487,81.4684,81.4941,17691.0
2018-07-26 13:50:00,94.92,94.95,94.9,94.94,2700.0,81.4941,81.5199,81.477,81.5113,2700.0
2018-07-26 13:55:00,94.9,94.96,94.78,94.95,7577.0,81.477,81.5285,81.3739,81.5199,7577.0
2018-07-26 14:00:00,94.94,94.97,94.8,94.91,5052.0,81.5113,81.5371,81.3911,81.4855,5052.0
2018-07-26 14:05:00,94.9,94.98,94.9,94.98,4994.0,81.477,81.5456,81.477,81.5456,4994.0
2018-07-26 14:10:00,94.99,95.01,94.91,94.91,7806.0,81.5542,81.5714,81.4855,81.4855,7806.0
2018-07-26 14:15:00,94.92,94.96,94.78,94.81,3800.0,81.4941,81.5285,81.3739,81.3997,3800.0
2018-07-26 14:20:00,94.82,94.94,94.79,94.94,6097.0,81.4083,81.5113,81.3825,81.5113,6097.0
2018-07-26 14:25:00,94.94,94.95,94.84,94.92,3418.0,81.5113,81.5199,81.4254,81.4941,3418.0
2018-07-26 14:30:00,94.92,94.98,94.9,94.97,2199.0,81.4941,81.5456,81.477,81.5371,2199.0
2018-07-26 14:35:00,94.93,94.93,94.82,94.84,6007.0,81.5027,81.5027,81.4083,81.4254,6007.0
2018-07-26 14:40:00,94.83,94.85,94.71,94.83,11822.0,81.4169,81.434,81.3138,81.4169,11822.0
2018-07-26 14:45:00,94.86,94.87,94.78,94.78,6890.0,81.4426,81.4512,81.3739,81.3739,6890.0
2018-07-26 14:50:00,94.83,94.89,94.83,94.88,3082.0,81.4169,81.4684,81.4169,81.4598,3082.0
2018-07-26 14:55:00,94.88,95.02,94.87,94.96,5740.0,81.4598,81.58,81.4512,81.5285,5740.0
2018-07-26 15:00:00,94.98,95.06,94.9,95.05,8312.0,81.5456,81.6143,81.477,81.6057,8312.0
2018-07-26 15:05:00,95.04,95.25,95.04,95.2,20506.0,81.5972,81.7774,81.5972,81.7345,20506.0
2018-07-26 15:10:00,95.2,95.21,95.02,95.07,17419.0,81.7345,81.7431,81.58,81.6229,17419.0
2018-07-26 15:15:00,95.08,95.16,95.05,95.05,9200.0,81.6315,81.7002,81.6057,81.6057,9200.0
2018-07-26 15:20:00,95.06,95.11,95.03,95.07,10467.0,81.6143,81.6573,81.5886,81.6229,10467.0
2018-07-26 15:25:00,95.06,95.2,94.99,95.2,15780.0,81.6143,81.7345,81.5542,81.7345,15780.0
2018-07-26 15:30:00,95.19,95.25,95.14,95.2,16285.0,81.7259,81.7774,81.683,81.7345,16285.0
2018-07-26 15:35:00,95.21,95.37,95.21,95.37,20242.0,81.7431,81.8805,81.7431,81.8805,20242.0
2018-07-26 15:40:00,95.35,95.55,95.32,95.54,50261.0,81.8633,82.035,81.8375,82.0264,50261.0
2018-07-26 15:45:00,95.53,95.55,95.39,95.4,27622.0,82.0178,82.035,81.8976,81.9062,27622.0
2018-07-26 15:50:00,95.39,95.4,95.25,95.35,76502.0,81.8976,81.9062,81.7774,81.8633,76502.0
2018-07-26 15:55:00,95.35,95.55,95.35,95.48,95819.0,81.8633,82.035,81.8633,81.9749,95819.0
2018-07-27 09:30:00,96.0,96.03,95.59,95.64,28320.0,82.4214,82.4471,82.0694,82.1123,28320.0
2018-07-27 09:35:00,95.73,95.89,95.56,95.65,14145.0,82.1896,82.3269,82.0436,82.1209,14145.0
2018-07-27 09:40:00,95.76,95.83,95.35,95.76,11805.0,82.2153,82.2754,81.8633,82.2153,11805.0
2018-07-27 09:45:00,95.78,96.12,95.77,95.97,11352.0,82.2325,82.5244,82.2239,82.3956,11352.0
2018-07-27 09:50:00,95.97,96.12,95.94,96.09,6912.0,82.3956,82.5244,82.3699,82.4986,6912.0
2018-07-27 09:55:00,96.12,96.2,95.77,95.81,13233.0,82.5244,82.5931,82.2239,82.2582,13233.0
2018-07-27 10:00:00,95.74,95.88,95.54,95.7,10232.0,82.1981,82.3183,82.0264,82.1638,10232.0
2018-07-27 10:05:00,95.81,96.01,95.81,96.01,6533.0,82.2582,82.43,82.2582,82.43,6533.0
2018-07-27 10:10:00,96.0,96.0,95.77,95.77,11922.0,82.4214,82.4214,82.2239,82.2239,11922.0
2018-07-27 10:15:00,95.78,96.1,95.78,96.04,11469.0,82.2325,82.5072,82.2325,82.4557,11469.0
2018-07-27 10:20:00,96.05,96.26,96.03,96.19,10474.0,82.4643,82.6446,82.4471,82.5845,10474.0
2018-07-27 10:25:00,96.18,96.4,96.18,96.34,11448.0,82.5759,82.7648,82.5759,82.7133,11448.0
2018-07-27 10:30:00,96.36,96.46,96.26,96.43,8791.0,82.7304,82.8163,82.6446,82.7905,8791.0
2018-07-27 10:35:00,96.4,96.6,96.37,96.49,16473.0,82.7648,82.9365,82.739,82.8421,16473.0
2018-07-27 10:40:00,96.47,96.47,96.11,96.28,6637.0,82.8249,82.8249,82.5158,82.6618,6637.0
2018-07-27 10:45:00,96.25,96.26,96.12,96.15,6450.0,82.636,82.6446,82.5244,82.5501,6450.0
2018-07-27 10:50:00,96.19,96.31,96.17,96.24,10775.0,82.5845,82.6875,82.5673,82.6274,10775.0
2018-07-27 10:55:00,96.26,96.33,96.15,96.24,6400.0,82.6446,82.7047,82.5501,82.6274,6400.0
2018-07-27 11:00:00,96.26,96.36,96.25,96.33,7516.0,82.6446,82.7304,82.636,82.7047,7516.0
2018-07-27 11:05:00,96.34,96.35,96.05,96.12,14890.0,82.7133,82.7219,82.4643,82.5244,14890.0
2018-07-27 11:10:00,96.13,96.18,95.85,95.91,8448.0,82.533,82.5759,82.2926,82.3441,8448.0
2018-07-27 11:15:00,95.85,95.88,95.69,95.76,8808.0,82.2926,82.3183,82.1552,82.2153,8808.0
2018-07-27 11:20:00,95.75,95.81,95.72,95.73,4951.0,82.2067,82.2582,82.181,82.1896,4951.0
2018-07-27 11:25:00,95.68,95.82,95.67,95.69,6230.0,82.1466,82.2668,82.138,82.1552,6230.0
2018-07-27 11:30:00,95.69,95.94,95.63,95.92,7017.0,82.1552,82.3699,82.1037,82.3527,7017.0
2018-07-27 11:35:00,95.93,95.96,95.77,95.77,3300.0,82.3613,82.387,82.2239,82.2239,3300.0
2018-07-27 11:40:00,95.79,95.82,95.65,95.69,6000.0,82.2411,82.2668,82.1209,82.1552,6000.0
2018-07-27 11:45:00,95.64,95.67,95.51,95.56,5800.0,82.1123,82.138,82.0007,82.0436,5800.0
2018-07-27 11:50:00,95.66,95.8,95.63,95.77,3100.0,82.1295,82.2497,82.1037,82.2239,3100.0
2018-07-27 11:55:00,95.76,95.78,95.56,95.56,5431.0,82.2153,82.2325,82.0436,82.0436,5431.0
2018-07-27 12:00:00,95.59,95.59,95.42,95.54,17431.0,82.0694,82.0694,81.9234,82.0264,17431.0
2018-07-27 12:05:00,95.53,95.61,95.46,95.59,5579.0,82.0178,82.0865,81.9577,82.0694,5579.0
2018-07-27 12:10:00,95.58,95.73,95.57,95.68,6050.0,82.0608,82.1896,82.0522,82.1466,6050.0
2018-07-27 12:15:00,95.69,95.78,95.64,95.77,3980.0,82.1552,82.2325,82.1123,82.2239,3980.0
2018-07-27 12:20:00,95.84,95.85,95.7,95.72,3640.0,82.284,82.2926,82.1638,82.181,3640.0
2018-07-27 12:25:00,95.72,95.74,95.55,95.55,2839.0,82.181,82.1981,82.035,82.035,2839.0
2018-07-27 12:30:00,95.56,95.56,95.29,95.29,3773.0,82.0436,82.0436,81.8118,81.8118,3773.0
2018-07-27 12:35:00,95.27,95.27,94.94,94.96,7464.0,81.7946,81.7946,81.5113,81.5285,7464.0
2018-07-27 12:40:00,94.95,95.07,94.94,95.05,11108.0,81.5199,81.6229,81.5113,81.6057,11108.0
2018-07-27 12:45:00,95.15,95.24,95.08,95.09,4032.0,81.6916,81.7689,81.6315,81.6401,4032.0
2018-07-27 12:50:00,95.05,95.19,95.01,95.15,11462.0,81.6057,81.7259,81.5714,81.6916,11462.0
2018-07-27 12:55:00,95.16,95.17,94.98,94.98,5731.0,81.7002,81.7088,81.5456,81.5456,5731.0
2018-07-27 13:00:00,94.99,95.01,94.69,95.01,7009.0,81.5542,81.5714,81.2967,81.5714,7009.0
2018-07-27 13:05:00,95.0,95.17,94.97,95.08,5800.0,81.5628,81.7088,81.5371,81.6315,5800.0
2018-07-27 13:10:00,95.01,95.25,94.97,95.21,8497.0,81.5714,81.7774,81.5371,81.7431,8497.0
2018-07-27 13:15:00,95.2,95.23,95.13,95.22,6531.0,81.7345,81.7603,81.6744,81.7517,6531.0
2018-07-27 13:20:00,95.22,95.31,95.12,95.25,4800.0,81.7517,81.829,81.6658,81.7774,4800.0
2018-07-27 13:25:00,95.26,95.33,95.25,95.3,5550.0,81.786,81.8461,81.7774,81.8204,5550.0
2018-07-27 13:30:00,95.29,95.29,95.02,95.02,5014.0,81.8118,81.8118,81.58,81.58,5014.0
2018-07-27 13:35:00,95.04,95.17,95.02,95.17,5000.0,81.5972,81.7088,81.58,81.7088,5000.0
2018-07-27 13:40:00,95.2,95.2,95.07,95.11,1300.0,81.7345,81.7345,81.6229,81.6573,1300.0
2018-07-27 13:45:00,95.12,95.3,95.12,95.27,3100.0,81.6658,81.8204,81.6658,81.7946,3100.0
2018-07-27 13:50:00,95.28,95.32,95.22,95.23,4985.0,81.8032,81.8375,81.7517,81.7603,4985.0
2018-07-27 13:55:00,95.32,95.5,95.3,95.5,6538.0,81.8375,81.9921,81.8204,81.9921,6538.0
2018-07-27 14:00:00,95.47,95.49,95.29,95.35,4331.0,81.9663,81.9835,81.8118,81.8633,4331.0
2018-07-27 14:05:00,95.35,95.37,95.28,95.28,5045.0,81.8633,81.8805,81.8032,81.8032,5045.0
2018-07-27 14:10:00,95.26,95.27,95.07,95.22,6287.0,81.786,81.7946,81.6229,81.7517,6287.0
2018-07-27 14:15:00,95.21,95.21,94.87,94.87,8555.0,81.7431,81.7431,81.4512,81.4512,8555.0
2018-07-27 14:20:00,94.95,95.01,94.86,94.9,3988.0,81.5199,81.5714,81.4426,81.477,3988.0
2018-07-27 14:25:00,94.86,94.88,94.75,94.81,6739.0,81.4426,81.4598,81.3482,81.3997,6739.0
2018-07-27 14:30:00,94.78,94.97,94.72,94.89,5537.0,81.3739,81.5371,81.3224,81.4684,5537.0
2018-07-27 14:35:00,94.88,94.92,94.79,94.79,4714.0,81.4598,81.4941,81.3825,81.3825,4714.0
2018-07-27 14:40:00,94.81,95.02,94.81,94.84,5306.0,81.3997,81.58,81.3997,81.4254,5306.0
2018-07-27 14:45:00,94.84,94.93,94.8,94.8,3317.0,81.4254,81.5027,81.3911,81.3911,3317.0
2018-07-27 14:50:00,94.77,94.88,94.75,94.87,4039.0,81.3653,81.4598,81.3482,81.4512,4039.0
2018-07-27 14:55:00,94.92,94.94,94.78,94.82,8686.0,81.4941,81.5113,81.3739,81.4083,8686.0
2018-07-27 15:00:00,94.83,94.95,94.82,94.93,4534.0,81.4169,81.5199,81.4083,81.5027,4534.0
2018-07-27 15:05:00,94.92,95.04,94.92,95.01,6678.0,81.4941,81.5972,81.4941,81.5714,6678.0
2018-07-27 15:10:00,94.99,95.15,94.98,95.13,5250.0,81.5542,81.6916,81.5456,81.6744,5250.0
2018-07-27 15:15:00,95.13,95.22,95.11,95.22,4600.0,81.6744,81.7517,81.6573,81.7517,4600.0
2018-07-27 15:20:00,95.25,95.25,95.13,95.21,10946.0,81.7774,81.7774,81.6744,81.7431,10946.0
2018-07-27 15:25:00,95.18,95.21,95.05,95.06,7260.0,81.7173,81.7431,81.6057,81.6143,7260.0
2018-07-27 15:30:00,95.05,95.15,94.99,95.08,30409.0,81.6057,81.6916,81.5542,81.6315,30409.0
2018-07-27 15:35:00,95.05,95.12,95.02,95.08,7407.0,81.6057,81.6658,81.58,81.6315,7407.0
2018-07-27 15:40:00,95.03,95.25,95.01,95.17,32262.0,81.5886,81.7774,81.5714,81.7088,32262.0
2018-07-27 15:45:00,95.17,95.25,95.16,95.21,14603.0,81.7088,81.7774,81.7002,81.7431,14603.0
2018-07-27 15:50:00,95.21,95.37,95.19,95.23,22574.0,81.7431,81.8805,81.7259,81.7603,22574.0
2018-07-27 15:55:00,95.25,95.29,95.18,95.19,59571.0,81.7774,81.8118,81.7173,81.7259,59571.0
2018-07-30 09:30:00,95.16,95.33,94.8,94.8,17055.0,81.7002,81.8461,81.3911,81.3911,17055.0
2018-07-30 09:35:00,94.77,94.94,94.31,94.94,18085.0,81.3653,81.5113,80.9704,81.5113,18085.0
2018-07-30 09:40:00,94.77,94.84,94.7,94.79,2600.0,81.3653,81.4254,81.3052,81.3825,2600.0
2018-07-30 09:45:00,94.73,95.25,94.73,95.13,13538.0,81.331,81.7774,81.331,81.6744,13538.0
2018-07-30 09:50:00,95.08,95.41,95.04,95.1,7493.0,81.6315,81.9148,81.5972,81.6487,7493.0
2018-07-30 09:55:00,95.09,95.36,95.03,95.1,20639.0,81.6401,81.8719,81.5886,81.6487,20639.0
2018-07-30 10:00:00,95.09,95.4,95.08,95.21,6000.0,81.6401,81.9062,81.6315,81.7431,6000.0
2018-07-30 10:05:00,95.12,95.16,94.97,95.08,5826.0,81.6658,81.7002,81.5371,81.6315,5826.0
2018-07-30 10:10:00,95.08,95.17,94.85,94.85,5649.0,81.6315,81.7088,81.434,81.434,5649.0
2018-07-30 10:15:00,94.75,94.92,94.74,94.83,4505.0,81.3482,81.4941,81.3396,81.4169,4505.0
2018-07-30 10:20:00,94.88,94.92,94.71,94.71,3731.0,81.4598,81.4941,81.3138,81.3138,3731.0
2018-07-30 10:25:00,94.71,94.85,94.59,94.84,5300.0,81.3138,81.434,81.2108,81.4254,5300.0
2018-07-30 10:30:00,94.74,94.79,94.59,94.6,6702.0,81.3396,81.3825,81.2108,81.2194,6702.0
2018-07-30 10:35:00,94.57,94.72,94.5,94.69,7835.0,81.1936,81.3224,81.1335,81.2967,7835.0
2018-07-30 10:40:00,94.65,94.65,94.4,94.45,3900.0,81.2623,81.2623,81.0477,81.0906,3900.0
2018-07-30 10:45:00,94.49,94.64,94.49,94.54,8750.0,81.1249,81.2537,81.1249,81.1679,8750.0
2018-07-30 10:50:00,94.47,94.69,94.47,94.58,25811.0,81.1078,81.2967,81.1078,81.2022,25811.0
2018-07-30 10:55:00,94.6,94.72,94.56,94.59,5513.0,81.2194,81.3224,81.185,81.2108,5513.0
2018-07-30 11:00:00,94.6,94.61,94.35,94.41,4396.0,81.2194,81.228,81.0047,81.0563,4396.0
2018-07-30 11:05:00,94.43,94.56,94.28,94.28,6352.0,81.0734,81.185,80.9446,80.9446,6352.0
2018-07-30 11:10:00,94.25,94.31,94.13,94.22,5156.0,80.9189,80.9704,80.8159,80.8931,5156.0
2018-07-30 11:15:00,94.25,94.35,94.22,94.35,5297.0,80.9189,81.0047,80.8931,81.0047,5297.0
2018-07-30 11:20:00,94.35,94.42,94.29,94.3,4635.0,81.0047,81.0648,80.9532,80.9618,4635.0
2018-07-30 11:25:00,94.32,94.49,94.32,94.44,3320.0,80.979,81.1249,80.979,81.082,3320.0
2018-07-30 11:30:00,94.42,94.5,94.4,94.5,6894.0,81.0648,81.1335,81.0477,81.1335,6894.0
2018-07-30 11:35:00,94.52,94.52,94.23,94.23,2100.0,81.1507,81.1507,80.9017,80.9017,2100.0
2018-07-30 11:40:00,94.25,94.31,94.25,94.29,2935.0,80.9189,80.9704,80.9189,80.9532,2935.0
2018-07-30 11:45:00,94.28,94.29,94.11,94.12,4699.0,80.9446,80.9532,80.7987,80.8073,4699.0
2018-07-30 11:50:00,94.06,94.3,94.05,94.22,6207.0,80.7558,80.9618,80.7472,80.8931,6207.0
2018-07-30 11:55:00,94.22,94.41,94.22,94.29,4564.0,80.8931,81.0563,80.8931,80.9532,4564.0
2018-07-30 12:00:00,94.22,94.22,94.08,94.16,3300.0,80.8931,80.8931,80.7729,80.8416,3300.0
2018-07-30 12:05:00,94.21,94.21,94.05,94.11,5655.0,80.8846,80.8846,80.7472,80.7987,5655.0
2018-07-30 12:10:00,94.08,94.1,93.91,94.03,6201.0,80.7729,80.7901,80.627,80.73,6201.0
2018-07-30 12:15:00,94.06,94.16,94.05,94.14,6769.0,80.7558,80.8416,80.7472,80.8245,6769.0
2018-07-30 12:20:00,94.15,94.26,94.15,94.26,4350.0,80.833,80.9275,80.833,80.9275,4350.0
2018-07-30 12:25:00,94.26,94.34,94.26,94.3,3616.0,80.9275,80.9962,80.9275,80.9618,3616.0
2018-07-30 12:30:00,94.28,94.3,94.16,94.18,5000.0,80.9446,80.9618,80.8416,80.8588,5000.0
2018-07-30 12:35:00,94.18,94.39,94.16,94.32,6420.0,80.8588,81.0391,80.8416,80.979,6420.0
2018-07-30 12:40:00,94.36,94.38,94.18,94.21,5201.0,81.0133,81.0305,80.8588,80.8846,5201.0
2018-07-30 12:45:00,94.24,94.26,93.96,94.03,4958.0,80.9103,80.9275,80.6699,80.73,4958.0
2018-07-30 12:50:00,94.04,94.22,94.03,94.22,4901.0,80.7386,80.8931,80.73,80.8931,4901.0
2018-07-30 12:55:00,94.16,94.22,94.15,94.22,3701.0,80.8416,80.8931,80.833,80.8931,3701.0
2018-07-30 13:00:00,94.23,94.28,94.16,94.24,5557.0,80.9017,80.9446,80.8416,80.9103,5557.0
2018-07-30 13:05:00,94.19,94.43,94.13,94.43,4329.0,80.8674,81.0734,80.8159,81.0734,4329.0
2018-07-30 13:10:00,94.44,94.5,94.4,94.44,3722.0,81.082,81.1335,81.0477,81.082,3722.0
2018-07-30 13:15:00,94.43,94.66,94.43,94.55,13023.0,81.0734,81.2709,81.0734,81.1765,13023.0
2018-07-30 13:20:00,94.53,94.77,94.52,94.74,3668.0,81.1593,81.3653,81.1507,81.3396,3668.0
2018-07-30 13:25:00,94.74,94.89,94.74,94.82,1794.0,81.3396,81.4684,81.3396,81.4083,1794.0
2018-07-30 13:30:00,94.87,94.95,94.86,94.9,2800.0,81.4512,81.5199,81.4426,81.477,2800.0
2018-07-30 13:35:00,94.91,95.02,94.89,94.98,3398.0,81.4855,81.58,81.4684,81.5456,3398.0
2018-07-30 13:40:00,95.0,95.0,94.91,94.92,2833.0,81.5628,81.5628,81.4855,81.4941,2833.0
2018-07-30 13:45:00,94.9,94.94,94.84,94.94,2665.0,81.477,81.5113,81.4254,81.5113,2665.0
2018-07-30 13:50:00,94.93,95.04,94.89,95.02,3717.0,81.5027,81.5972,81.4684,81.58,3717.0
2018-07-30 13:55:00,95.06,95.15,95.06,95.14,6293.0,81.6143,81.6916,81.6143,81.683,6293.0
2018-07-30 14:00:00,95.12,95.33,95.1,95.26,4504.0,81.6658,81.8461,81.6487,81.786,4504.0
2018-07-30 14:05:00,95.28,95.28,95.05,95.11,7986.0,81.8032,81.8032,81.6057,81.6573,7986.0
2018-07-30 14:10:00,95.13,95.14,94.9,94.99,7825.0,81.6744,81.683,81.477,81.5542,7825.0
2018-07-30 14:15:00,95.0,95.02,94.91,94.92,5536.0,81.5628,81.58,81.4855,81.4941,5536.0
2018-07-30 14:20:00,94.91,94.94,94.83,94.87,5695.0,81.4855,81.5113,81.4169,81.4512,5695.0
2018-07-30 14:25:00,94.86,94.97,94.85,94.94,6083.0,81.4426,81.5371,81.434,81.5113,6083.0
2018-07-30 14:30:00,94.97,94.98,94.9,94.9,2891.0,81.5371,81.5456,81.477,81.477,2891.0
2018-07-30 14:35:00,94.94,95.07,94.9,94.9,6925.0,81.5113,81.6229,81.477,81.477,6925.0
2018-07-30 14:40:00,94.92,95.0,94.88,94.97,2300.0,81.4941,81.5628,81.4598,81.5371,2300.0
2018-07-30 14:45:00,94.93,94.93,94.84,94.9,3800.0,81.5027,81.5027,81.4254,81.477,3800.0
2018-07-30 14:50:00,94.88,94.96,94.87,94.93,951.0,81.4598,81.5285,81.4512,81.5027,951.0
2018-07-30 14:55:00,95.0,95.03,94.9,94.94,3759.0,81.5628,81.5886,81.477,81.5113,3759.0
2018-07-30 15:00:00,94.96,95.0,94.88,94.96,5799.0,81.5285,81.5628,81.4598,81.5285,5799.0
2018-07-30 15:05:00,95.0,95.05,94.91,94.91,4621.0,81.5628,81.6057,81.4855,81.4855,4621.0
2018-07-30 15:10:00,94.92,94.92,94.79,94.82,3700.0,81.4941,81.4941,81.3825,81.4083,3700.0
2018-07-30 15:15:00,94.82,94.83,94.74,94.78,5850.0,81.4083,81.4169,81.3396,81.3739,5850.0
2018-07-30 15:20:00,94.76,94.76,94.67,94.68,12758.0,81.3568,81.3568,81.2795,81.2881,12758.0
2018-07-30 15:25:00,94.68,94.72,94.52,94.53,9080.0,81.2881,81.3224,81.1507,81.1593,9080.0
2018-07-30 15:30:00,94.52,94.71,94.52,94.68,21568.0,81.1507,81.3138,81.1507,81.2881,21568.0
2018-07-30 15:35:00,94.7,94.75,94.53,94.59,16320.0,81.3052,81.3482,81.1593,81.2108,16320.0
2018-07-30 15:40:00,94.56,94.61,94.51,94.54,14992.0,81.185,81.228,81.1421,81.1679,14992.0
2018-07-30 15:45:00,94.52,94.55,94.37,94.38,27038.0,81.1507,81.1765,81.0219,81.0305,27038.0
2018-07-30 15:50:00,94.35,94.44,94.27,94.38,33443.0,81.0047,81.082,80.9361,81.0305,33443.0
2018-07-30 15:55:00,94.38,94.44,94.3,94.43,58838.0,81.0305,81.082,80.9618,81.0734,58838.0
2018-07-31 09:30:00,95.09,95.52,94.68,95.24,23509.0,81.6401,82.0093,81.2881,81.7689,23509.0
2018-07-31 09:35:00,95.34,95.71,95.25,95.58,11350.0,81.8547,82.1724,81.7774,82.0608,11350.0
2018-07-31 09:40:00,95.5,95.61,94.72,94.74,22945.0,81.9921,82.0865,81.3224,81.3396,22945.0
2018-07-31 09:45:00,94.86,95.17,94.6,95.01,7008.0,81.4426,81.7088,81.2194,81.5714,7008.0
2018-07-31 09:50:00,94.84,94.84,94.14,94.46,20751.0,81.4254,81.4254,80.8245,81.0992,20751.0
2018-07-31 09:55:00,94.45,94.47,94.07,94.16,6153.0,81.0906,81.1078,80.7644,80.8416,6153.0
2018-07-31 10:00:00,94.18,94.44,94.16,94.34,7900.0,80.8588,81.082,80.8416,80.9962,7900.0
2018-07-31 10:05:00,94.29,94.37,94.12,94.18,28958.0,80.9532,81.0219,80.8073,80.8588,28958.0
2018-07-31 10:10:00,94.18,94.35,94.09,94.11,8019.0,80.8588,81.0047,80.7815,80.7987,8019.0
2018-07-31 10:15:00,94.12,94.29,94.07,94.07,7438.0,80.8073,80.9532,80.7644,80.7644,7438.0
2018-07-31 10:20:00,94.05,94.37,94.03,94.34,5578.0,80.7472,81.0219,80.73,80.9962,5578.0
2018-07-31 10:25:00,94.31,94.45,94.31,94.39,5004.0,80.9704,81.0906,80.9704,81.0391,5004.0
2018-07-31 10:30:00,94.41,94.64,94.41,94.6,3625.0,81.0563,81.2537,81.0563,81.2194,3625.0
2018-07-31 10:35:00,94.61,94.79,94.58,94.7,13115.0,81.228,81.3825,81.2022,81.3052,13115.0
2018-07-31 10:40:00,94.71,94.81,94.58,94.65,4197.0,81.3138,81.3997,81.2022,81.2623,4197.0
2018-07-31 10:45:00,94.69,94.81,94.66,94.74,4476.0,81.2967,81.3997,81.2709,81.3396,4476.0
2018-07-31 10:50:00,94.72,94.77,94.67,94.68,2480.0,81.3224,81.3653,81.2795,81.2881,2480.0
2018-07-31 10:55:00,94.63,94.7,94.43,94.44,7933.0,81.2451,81.3052,81.0734,81.082,7933.0
2018-07-31 11:00:00,94.41,94.56,94.35,94.48,2775.0,81.0563,81.185,81.0047,81.1164,2775.0
2018-07-31 11:05:00,94.5,94.68,94.49,94.58,3861.0,81.1335,81.2881,81.1249,81.2022,3861.0
2018-07-31 11:10:00,94.6,94.78,94.6,94.72,3125.0,81.2194,81.3739,81.2194,81.3224,3125.0
2018-07-31 11:15:00,94.64,94.67,94.56,94.56,2555.0,81.2537,81.2795,81.185,81.185,2555.0
2018-07-31 11:20:00,94.56,94.58,94.46,94.46,1654.0,81.185,81.2022,81.0992,81.0992,1654.0
2018-07-31 11:25:00,94.48,94.75,94.48,94.61,8500.0,81.1164,81.3482,81.1164,81.228,8500.0
2018-07-31 11:30:00,94.69,94.8,94.62,94.68,4663.0,81.2967,81.3911,81.2366,81.2881,4663.0
2018-07-31 11:35:00,94.67,94.74,94.66,94.71,2757.0,81.2795,81.3396,81.2709,81.3138,2757.0
2018-07-31 11:40:00,94.68,94.71,94.63,94.71,1400.0,81.2881,81.3138,81.2451,81.3138,1400.0
2018-07-31 11:45:00,94.72,94.97,94.71,94.87,5779.0,81.3224,81.5371,81.3138,81.4512,5779.0
2018-07-31 11:50:00,94.91,94.93,94.8,94.81,3183.0,81.4855,81.5027,81.3911,81.3997,3183.0
2018-07-31 11:55:00,94.84,94.85,94.71,94.77,3306.0,81.4254,81.434,81.3138,81.3653,3306.0
2018-07-31 12:00:00,94.8,94.94,94.79,94.86,6720.0,81.3911,81.5113,81.3825,81.4426,6720.0
2018-07-31 12:05:00,94.85,94.85,94.75,94.75,2875.0,81.434,81.434,81.3482,81.3482,2875.0
2018-07-31 12:10:00,94.75,94.87,94.75,94.78,3403.0,81.3482,81.4512,81.3482,81.3739,3403.0
2018-07-31 12:15:00,94.85,94.87,94.82,94.83,3405.0,81.434,81.4512,81.4083,81.4169,3405.0
2018-07-31 12:20:00,94.8,94.91,94.8,94.89,3200.0,81.3911,81.4855,81.3911,81.4684,3200.0
2018-07-31 12:25:00,94.91,94.98,94.89,94.98,2640.0,81.4855,81.5456,81.4684,81.5456,2640.0
2018-07-31 12:30:00,95.0,95.04,94.95,95.01,10239.0,81.5628,81.5972,81.5199,81.5714,10239.0
2018-07-31 12:35:00,95.04,95.04,94.91,94.91,7923.0,81.5972,81.5972,81.4855,81.4855,7923.0
2018-07-31 12:40:00,94.95,95.01,94.94,94.99,1000.0,81.5199,81.5714,81.5113,81.5542,1000.0
2018-07-31 12:45:00,95.0,95.01,94.92,94.97,4057.0,81.5628,81.5714,81.4941,81.5371,4057.0
2018-07-31 12:50:00,94.98,95.03,94.89,95.0,15814.0,81.5456,81.5886,81.4684,81.5628,15814.0
2018-07-31 12:55:00,95.0,95.04,94.92,95.03,5446.0,81.5628,81.5972,81.4941,81.5886,5446.0
2018-07-31 13:00:00,95.04,95.06,94.91,94.95,4680.0,81.5972,81.6143,81.4855,81.5199,4680.0
2018-07-31 13:05:00,94.96,94.96,94.77,94.86,9943.0,81.5285,81.5285,81.3653,81.4426,9943.0
2018-07-31 13:10:00,94.86,94.89,94.77,94.77,2965.0,81.4426,81.4684,81.3653,81.3653,2965.0
2018-07-31 13:15:00,94.79,94.81,94.75,94.76,3500.0,81.3825,81.3997,81.3482,81.3568,3500.0
2018-07-31 13:20:00,94.77,94.94,94.76,94.94,2461.0,81.3653,81.5113,81.3568,81.5113,2461.0
2018-07-31 13:25:00,94.9,94.93,94.87,94.93,2034.0,81.477,81.5027,81.4512,81.5027,2034.0
2018-07-31 13:30:00,94.87,94.89,94.83,94.86,4324.0,81.4512,81.4684,81.4169,81.4426,4324.0
2018-07-31 13:35:00,94.8,94.88,94.8,94.83,1308.0,81.3911,81.4598,81.3911,81.4169,1308.0
2018-07-31 13:40:00,94.85,94.87,94.79,94.79,4540.0,81.434,81.4512,81.3825,81.3825,4540.0
2018-07-31 13:45:00,94.8,94.9,94.77,94.89,4379.0,81.3911,81.477,81.3653,81.4684,4379.0
2018-07-31 13:50:00,94.88,94.9,94.82,94.88,3600.0,81.4598,81.477,81.4083,81.4598,3600.0
2018-07-31 13:55:00,94.85,94.86,94.75,94.76,20574.0,81.434,81.4426,81.3482,81.3568,20574.0
2018-07-31 14:00:00,94.8,94.8,94.65,94.65,3833.0,81.3911,81.3911,81.2623,81.2623,3833.0
2018-07-31 14:05:00,94.64,94.68,94.61,94.63,3345.0,81.2537,81.2881,81.228,81.2451,3345.0
2018-07-31 14:10:00,94.63,94.65,94.6,94.6,2300.0,81.2451,81.2623,81.2194,81.2194,2300.0
2018-07-31 14:15:00,94.6,94.69,94.59,94.69,2100.0,81.2194,81.2967,81.2108,81.2967,2100.0
2018-07-31 14:20:00,94.65,94.66,94.59,94.66,4736.0,81.2623,81.2709,81.2108,81.2709,4736.0
2018-07-31 14:25:00,94.68,94.72,94.61,94.69,3333.0,81.2881,81.3224,81.228,81.2967,3333.0
2018-07-31 14:30:00,94.68,94.74,94.67,94.68,3000.0,81.2881,81.3396,81.2795,81.2881,3000.0
2018-07-31 14:35:00,94.66,94.79,94.66,94.73,6808.0,81.2709,81.3825,81.2709,81.331,6808.0
2018-07-31 14:40:00,94.69,94.71,94.59,94.66,5647.0,81.2967,81.3138,81.2108,81.2709,5647.0
2018-07-31 14:45:00,94.65,94.68,94.63,94.63,3670.0,81.2623,81.2881,81.2451,81.2451,3670.0
2018-07-31 14:50:00,94.66,94.71,94.62,94.63,4178.0,81.2709,81.3138,81.2366,81.2451,4178.0
2018-07-31 14:55:00,94.68,94.69,94.64,94.64,2600.0,81.2881,81.2967,81.2537,81.2537,2600.0
2018-07-31 15:00:00,94.62,94.65,94.58,94.6,7590.0,81.2366,81.2623,81.2022,81.2194,7590.0
2018-07-31 15:05:00,94.58,94.59,94.54,94.56,4672.0,81.2022,81.2108,81.1679,81.185,4672.0
2018-07-31 15:10:00,94.55,94.59,94.55,94.59,3681.0,81.1765,81.2108,81.1765,81.2108,3681.0
2018-07-31 15:15:00,94.56,94.57,94.44,94.48,8880.0,81.185,81.1936,81.082,81.1164,8880.0
2018-07-31 15:20:00,94.45,94.47,94.42,94.42,5698.0,81.0906,81.1078,81.0648,81.0648,5698.0
2018-07-31 15:25:00,94.45,94.48,94.43,94.46,7365.0,81.0906,81.1164,81.0734,81.0992,7365.0
2018-07-31 15:30:00,94.48,94.54,94.43,94.53,10414.0,81.1164,81.1679,81.0734,81.1593,10414.0
2018-07-31 15:35:00,94.53,94.53,94.43,94.5,10504.0,81.1593,81.1593,81.0734,81.1335,10504.0
2018-07-31 15:40:00,94.5,94.5,94.42,94.47,12130.0,81.1335,81.1335,81.0648,81.1078,12130.0
2018-07-31 15:45:00,94.47,94.52,94.31,94.39,21508.0,81.1078,81.1507,80.9704,81.0391,21508.0
2018-07-31 15:50:00,94.41,94.63,94.41,94.54,66527.0,81.0563,81.2451,81.0563,81.1679,66527.0
2018-07-31 15:55:00,94.54,94.62,94.52,94.57,117132.0,81.1679,81.2366,81.1507,81.1936,117132.0
2018-08-01 09:30:00,95.36,95.36,94.63,94.7,66036.0,81.8719,81.8719,81.2451,81.3052,66036.0
2018-08-01 09:35:00,94.95,94.98,94.74,94.8,10634.0,81.5199,81.5456,81.3396,81.3911,10634.0
2018-08-01 09:40:00,94.9,95.01,94.66,94.81,18402.0,81.477,81.5714,81.2709,81.3997,18402.0
2018-08-01 09:45:00,94.81,95.01,94.67,94.94,19261.0,81.3997,81.5714,81.2795,81.5113,19261.0
2018-08-01 09:50:00,94.99,95.25,94.97,95.14,14499.0,81.5542,81.7774,81.5371,81.683,14499.0
2018-08-01 09:55:00,95.2,95.56,95.18,95.38,28835.0,81.7345,82.0436,81.7173,81.8891,28835.0
2018-08-01 10:00:00,95.38,95.46,95.21,95.39,16098.0,81.8891,81.9577,81.7431,81.8976,16098.0
2018-08-01 10:05:00,95.43,95.58,95.2,95.25,14387.0,81.932,82.0608,81.7345,81.7774,14387.0
2018-08-01 10:10:00,95.29,95.36,95.06,95.3,23678.0,81.8118,81.8719,81.6143,81.8204,23678.0
2018-08-01 10:15:00,95.33,95.5,95.28,95.44,8473.0,81.8461,81.9921,81.8032,81.9406,8473.0
2018-08-01 10:20:00,95.47,95.63,95.42,95.63,11526.0,81.9663,82.1037,81.9234,82.1037,11526.0
2018-08-01 10:25:00,95.64,95.9,95.54,95.81,10504.0,82.1123,82.3355,82.0264,82.2582,10504.0
2018-08-01 10:30:00,95.8,95.89,95.72,95.79,10606.0,82.2497,82.3269,82.181,82.2411,10606.0
2018-08-01 10:35:00,95.75,95.78,95.45,95.53,12570.0,82.2067,82.2325,81.9492,82.0178,12570.0
2018-08-01 10:40:00,95.53,95.64,95.43,95.57,7300.0,82.0178,82.1123,81.932,82.0522,7300.0
2018-08-01 10:45:00,95.57,95.61,95.46,95.55,5961.0,82.0522,82.0865,81.9577,82.035,5961.0
2018-08-01 10:50:00,95.54,95.6,95.42,95.53,14542.0,82.0264,82.0779,81.9234,82.0178,14542.0
2018-08-01 10:55:00,95.52,95.56,95.21,95.24,13866.0,82.0093,82.0436,81.7431,81.7689,13866.0
2018-08-01 11:00:00,95.2,95.39,95.13,95.38,9160.0,81.7345,81.8976,81.6744,81.8891,9160.0
2018-08-01 11:05:00,95.38,95.39,95.26,95.3,6162.0,81.8891,81.8976,81.786,81.8204,6162.0
2018-08-01 11:10:00,95.29,95.39,95.22,95.38,7924.0,81.8118,81.8976,81.7517,81.8891,7924.0
2018-08-01 11:15:00,95.36,95.41,95.33,95.35,3625.0,81.8719,81.9148,81.8461,81.8633,3625.0
2018-08-01 11:20:00,95.35,95.35,95.24,95.24,9000.0,81.8633,81.8633,81.7689,81.7689,9000.0
2018-08-01 11:25:00,95.21,95.23,95.16,95.23,5613.0,81.7431,81.7603,81.7002,81.7603,5613.0
2018-08-01 11:30:00,95.2,95.27,95.05,95.06,9020.0,81.7345,81.7946,81.6057,81.6143,9020.0
2018-08-01 11:35:00,95.07,95.13,95.05,95.08,2992.0,81.6229,81.6744,81.6057,81.6315,2992.0
2018-08-01 11:40:00,95.05,95.11,94.98,95.0,7245.0,81.6057,81.6573,81.5456,81.5628,7245.0
2018-08-01 11:45:00,95.01,95.02,94.88,94.92,5543.0,81.5714,81.58,81.4598,81.4941,5543.0
2018-08-01 11:50:00,94.88,94.88,94.77,94.87,9074.0,81.4598,81.4598,81.3653,81.4512,9074.0
2018-08-01 11:55:00,94.88,94.88,94.79,94.83,5300.0,81.4598,81.4598,81.3825,81.4169,5300.0
2018-08-01 12:00:00,94.86,94.87,94.69,94.85,7303.0,81.4426,81.4512,81.2967,81.434,7303.0
2018-08-01 12:05:00,94.89,95.01,94.88,94.9,5030.0,81.4684,81.5714,81.4598,81.477,5030.0
2018-08-01 12:10:00,94.91,94.99,94.88,94.99,1300.0,81.4855,81.5542,81.4598,81.5542,1300.0
2018-08-01 12:15:00,94.98,94.98,94.82,94.82,3300.0,81.5456,81.5456,81.4083,81.4083,3300.0
2018-08-01 12:20:00,94.8,94.87,94.73,94.76,4016.0,81.3911,81.4512,81.331,81.3568,4016.0
2018-08-01 12:25:00,94.66,94.74,94.65,94.7,3366.0,81.2709,81.3396,81.2623,81.3052,3366.0
2018-08-01 12:30:00,94.71,94.71,94.62,94.63,4412.0,81.3138,81.3138,81.2366,81.2451,4412.0
2018-08-01 12:35:00,94.67,94.73,94.65,94.69,3138.0,81.2795,81.331,81.2623,81.2967,3138.0
2018-08-01 12:40:00,94.69,94.76,94.64,94.75,2800.0,81.2967,81.3568,81.2537,81.3482,2800.0
2018-08-01 12:45:00,94.76,94.76,94.69,94.72,3166.0,81.3568,81.3568,81.2967,81.3224,3166.0
2018-08-01 12:50:00,94.71,94.84,94.71,94.77,2235.0,81.3138,81.4254,81.3138,81.3653,2235.0
2018-08-01 12:55:00,94.75,94.94,94.74,94.82,5001.0,81.3482,81.5113,81.3396,81.4083,5001.0
2018-08-01 13:00:00,94.81,94.98,94.8,94.84,6789.0,81.3997,81.5456,81.3911,81.4254,6789.0
2018-08-01 13:05:00,94.84,94.87,94.77,94.78,2810.0,81.4254,81.4512,81.3653,81.3739,2810.0
2018-08-01 13:10:00,94.8,94.83,94.68,94.69,7219.0,81.3911,81.4169,81.2881,81.2967,7219.0
2018-08-01 13:15:00,94.69,94.78,94.67,94.73,2616.0,81.2967,81.3739,81.2795,81.331,2616.0
2018-08-01 13:20:00,94.74,94.87,94.74,94.87,3007.0,81.3396,81.4512,81.3396,81.4512,3007.0
2018-08-01 13:25:00,94.86,94.88,94.79,94.79,3120.0,81.4426,81.4598,81.3825,81.3825,3120.0
2018-08-01 13:30:00,94.78,94.78,94.73,94.73,1402.0,81.3739,81.3739,81.331,81.331,1402.0
2018-08-01 13:35:00,94.74,94.74,94.63,94.72,2647.0,81.3396,81.3396,81.2451,81.3224,2647.0
2018-08-01 13:40:00,94.75,94.79,94.71,94.79,4470.0,81.3482,81.3825,81.3138,81.3825,4470.0
2018-08-01 13:45:00,94.77,94.84,94.77,94.8,2114.0,81.3653,81.4254,81.3653,81.3911,2114.0
2018-08-01 13:50:00,94.85,94.89,94.77,94.81,5142.0,81.434,81.4684,81.3653,81.3997,5142.0
2018-08-01 13:55:00,94.77,94.94,94.77,94.94,27533.0,81.3653,81.5113,81.3653,81.5113,27533.0
2018-08-01 14:00:00,94.88,94.98,94.74,94.74,7878.0,81.4598,81.5456,81.3396,81.3396,7878.0
2018-08-01 14:05:00,94.74,94.78,94.55,94.6,6573.0,81.3396,81.3739,81.1765,81.2194,6573.0
2018-08-01 14:10:00,94.55,94.55,94.31,94.51,9707.0,81.1765,81.1765,80.9704,81.1421,9707.0
2018-08-01 14:15:00,94.54,94.65,94.54,94.6,8293.0,81.1679,81.2623,81.1679,81.2194,8293.0
2018-08-01 14:20:00,94.56,94.58,94.47,94.54,3985.0,81.185,81.2022,81.1078,81.1679,3985.0
2018-08-01 14:25:00,94.53,94.64,94.52,94.53,9722.0,81.1593,81.2537,81.1507,81.1593,9722.0
2018-08-01 14:30:00,94.52,94.56,94.35,94.4,5688.0,81.1507,81.185,81.0047,81.0477,5688.0
2018-08-01 14:35:00,94.44,94.48,94.4,94.46,8386.0,81.082,81.1164,81.0477,81.0992,8386.0
2018-08-01 14:40:00,94.47,94.56,94.36,94.39,6299.0,81.1078,81.185,81.0133,81.0391,6299.0
2018-08-01 14:45:00,94.41,94.42,94.33,94.38,4135.0,81.0563,81.0648,80.9876,81.0305,4135.0
2018-08-01 14:50:00,94.38,94.45,94.38,94.43,4657.0,81.0305,81.0906,81.0305,81.0734,4657.0
2018-08-01 14:55:00,94.43,94.48,94.38,94.46,6577.0,81.0734,81.1164,81.0305,81.0992,6577.0
2018-08-01 15:00:00,94.45,94.49,94.36,94.37,7245.0,81.0906,81.1249,81.0133,81.0219,7245.0
2018-08-01 15:05:00,94.39,94.46,94.35,94.46,5660.0,81.0391,81.0992,81.0047,81.0992,5660.0
2018-08-01 15:10:00,94.44,94.47,94.38,94.47,3072.0,81.082,81.1078,81.0305,81.1078,3072.0
2018-08-01 15:15:00,94.48,94.52,94.42,94.46,6965.0,81.1164,81.1507,81.0648,81.0992,6965.0
2018-08-01 15:20:00,94.46,94.49,94.44,94.47,5442.0,81.0992,81.1249,81.082,81.1078,5442.0
2018-08-01 15:25:00,94.45,94.47,94.43,94.46,2302.0,81.0906,81.1078,81.0734,81.0992,2302.0
2018-08-01 15:30:00,94.46,94.47,94.35,94.38,14460.0,81.0992,81.1078,81.0047,81.0305,14460.0
2018-08-01 15:35:00,94.4,94.48,94.4,94.46,15501.0,81.0477,81.1164,81.0477,81.0992,15501.0
2018-08-01 15:40:00,94.45,94.63,94.44,94.6,17128.0,81.0906,81.2451,81.082,81.2194,17128.0
2018-08-01 15:45:00,94.58,94.61,94.54,94.6,22021.0,81.2022,81.228,81.1679,81.2194,22021.0
2018-08-01 15:50:00,94.6,94.79,94.58,94.64,28366.0,81.2194,81.3825,81.2022,81.2537,28366.0
2018-08-01 15:55:00,94.63,94.7,94.6,94.68,83518.0,81.2451,81.3052,81.2194,81.2881,83518.0
2018-08-02 09:30:00,93.65,93.65,92.89,93.51,116129.0,80.4038,80.4038,79.7513,80.2836,116129.0
2018-08-02 09:35:00,93.52,94.23,93.44,94.02,31126.0,80.2921,80.9017,80.2235,80.7214,31126.0
2018-08-02 09:40:00,93.94,93.94,93.45,93.65,15255.0,80.6527,80.6527,80.232,80.4038,15255.0
2018-08-02 09:45:00,93.77,94.12,93.77,94.12,11127.0,80.5068,80.8073,80.5068,80.8073,11127.0
2018-08-02 09:50:00,94.14,94.46,94.14,94.34,7874.0,80.8245,81.0992,80.8245,80.9962,7874.0
2018-08-02 09:55:00,94.25,94.29,93.98,94.29,9772.0,80.9189,80.9532,80.6871,80.9532,9772.0
2018-08-02 10:00:00,94.13,94.47,94.13,94.41,7484.0,80.8159,81.1078,80.8159,81.0563,7484.0
2018-08-02 10:05:00,94.35,94.66,94.35,94.62,33804.0,81.0047,81.2709,81.0047,81.2366,33804.0
2018-08-02 10:10:00,94.63,94.67,94.45,94.53,5392.0,81.2451,81.2795,81.0906,81.1593,5392.0
2018-08-02 10:15:00,94.58,94.85,94.58,94.79,8233.0,81.2022,81.434,81.2022,81.3825,8233.0
2018-08-02 10:20:00,94.81,94.9,94.68,94.69,6001.0,81.3997,81.477,81.2881,81.2967,6001.0
2018-08-02 10:25:00,94.72,94.88,94.72,94.83,5246.0,81.3224,81.4598,81.3224,81.4169,5246.0
2018-08-02 10:30:00,94.83,95.11,94.79,95.11,14334.0,81.4169,81.6573,81.3825,81.6573,14334.0
2018-08-02 10:35:00,95.11,95.38,95.01,95.3,12638.0,81.6573,81.8891,81.5714,81.8204,12638.0
2018-08-02 10:40:00,95.3,95.3,94.99,94.99,7774.0,81.8204,81.8204,81.5542,81.5542,7774.0
2018-08-02 10:45:00,95.01,95.02,94.88,94.98,3900.0,81.5714,81.58,81.4598,81.5456,3900.0
2018-08-02 10:50:00,94.93,95.01,94.75,94.76,5708.0,81.5027,81.5714,81.3482,81.3568,5708.0
2018-08-02 10:55:00,94.75,94.78,94.59,94.6,9600.0,81.3482,81.3739,81.2108,81.2194,9600.0
2018-08-02 11:00:00,94.67,94.68,94.56,94.63,5471.0,81.2795,81.2881,81.185,81.2451,5471.0
2018-08-02 11:05:00,94.59,94.7,94.5,94.65,13516.0,81.2108,81.3052,81.1335,81.2623,13516.0
2018-08-02 11:10:00,94.67,94.7,94.59,94.66,3802.0,81.2795,81.3052,81.2108,81.2709,3802.0
2018-08-02 11:15:00,94.64,94.69,94.5,94.65,7660.0,81.2537,81.2967,81.1335,81.2623,7660.0
2018-08-02 11:20:00,94.63,94.75,94.62,94.68,3252.0,81.2451,81.3482,81.2366,81.2881,3252.0
2018-08-02 11:25:00,94.69,94.97,94.69,94.91,4947.0,81.2967,81.5371,81.2967,81.4855,4947.0
2018-08-02 11:30:00,94.94,95.2,94.91,95.2,10304.0,81.5113,81.7345,81.4855,81.7345,10304.0
2018-08-02 11:35:00,95.25,95.38,95.23,95.36,9084.0,81.7774,81.8891,81.7603,81.8719,9084.0
2018-08-02 11:40:00,95.32,95.32,95.14,95.31,7193.0,81.8375,81.8375,81.683,81.829,7193.0
2018-08-02 11:45:00,95.29,95.41,95.25,95.28,7447.0,81.8118,81.9148,81.7774,81.8032,7447.0
2018-08-02 11:50:00,95.28,95.42,95.22,95.3,18844.0,81.8032,81.9234,81.7517,81.8204,18844.0
2018-08-02 11:55:00,95.3,95.33,95.19,95.27,8286.0,81.8204,81.8461,81.7259,81.7946,8286.0
2018-08-02 12:00:00,95.25,95.33,95.25,95.31,4310.0,81.7774,81.8461,81.7774,81.829,4310.0
2018-08-02 12:05:00,95.4,95.63,95.38,95.61,6432.0,81.9062,82.1037,81.8891,82.0865,6432.0
2018-08-02 12:10:00,95.61,95.65,95.5,95.55,4250.0,82.0865,82.1209,81.9921,82.035,4250.0
2018-08-02 12:15:00,95.51,95.6,95.49,95.55,8113.0,82.0007,82.0779,81.9835,82.035,8113.0
2018-08-02 12:20:00,95.57,95.68,95.53,95.67,7985.0,82.0522,82.1466,82.0178,82.138,7985.0
2018-08-02 12:25:00,95.67,95.75,95.63,95.68,5096.0,82.138,82.2067,82.1037,82.1466,5096.0
2018-08-02 12:30:00,95.66,95.66,95.54,95.58,2695.0,82.1295,82.1295,82.0264,82.0608,2695.0
2018-08-02 12:35:00,95.6,95.66,95.52,95.58,5628.0,82.0779,82.1295,82.0093,82.0608,5628.0
2018-08-02 12:40:00,95.59,95.69,95.53,95.53,3000.0,82.0694,82.1552,82.0178,82.0178,3000.0
2018-08-02 12:45:00,95.63,95.63,95.42,95.5,3855.0,82.1037,82.1037,81.9234,81.9921,3855.0
2018-08-02 12:50:00,95.48,95.55,95.46,95.47,4615.0,81.9749,82.035,81.9577,81.9663,4615.0
2018-08-02 12:55:00,95.52,95.56,95.48,95.55,3808.0,82.0093,82.0436,81.9749,82.035,3808.0
2018-08-02 13:00:00,95.58,95.71,95.55,95.71,6860.0,82.0608,82.1724,82.035,82.1724,6860.0
2018-08-02 13:05:00,95.69,95.77,95.68,95.72,11143.0,82.1552,82.2239,82.1466,82.181,11143.0
2018-08-02 13:10:00,95.7,95.72,95.58,95.58,3542.0,82.1638,82.181,82.0608,82.0608,3542.0
2018-08-02 13:15:00,95.58,95.72,95.52,95.64,2299.0,82.0608,82.181,82.0093,82.1123,2299.0
2018-08-02 13:20:00,95.64,95.68,95.51,95.56,2908.0,82.1123,82.1466,82.0007,82.0436,2908.0
2018-08-02 13:25:00,95.58,95.63,95.58,95.62,954.0,82.0608,82.1037,82.0608,82.0951,954.0
2018-08-02 13:30:00,95.63,95.78,95.61,95.76,8158.0,82.1037,82.2325,82.0865,82.2153,8158.0
2018-08-02 13:35:00,95.75,95.82,95.71,95.71,3130.0,82.2067,82.2668,82.1724,82.1724,3130.0
2018-08-02 13:40:00,95.7,95.7,95.59,95.6,29444.0,82.1638,82.1638,82.0694,82.0779,29444.0
2018-08-02 13:45:00,95.56,95.57,95.52,95.52,2200.0,82.0436,82.0522,82.0093,82.0093,2200.0
2018-08-02 13:50:00,95.53,95.54,95.43,95.43,4537.0,82.0178,82.0264,81.932,81.932,4537.0
2018-08-02 13:55:00,95.46,95.53,95.46,95.53,3675.0,81.9577,82.0178,81.9577,82.0178,3675.0
2018-08-02 14:00:00,95.47,95.61,95.46,95.6,5228.0,81.9663,82.0865,81.9577,82.0779,5228.0
2018-08-02 14:05:00,95.55,95.62,95.54,95.58,4364.0,82.035,82.0951,82.0264,82.0608,4364.0
2018-08-02 14:10:00,95.58,95.61,95.46,95.47,6172.0,82.0608,82.0865,81.9577,81.9663,6172.0
2018-08-02 14:15:00,95.47,95.53,95.46,95.48,11241.0,81.9663,82.0178,81.9577,81.9749,11241.0
2018-08-02 14:20:00,95.5,95.55,95.5,95.5,4240.0,81.9921,82.035,81.9921,81.9921,4240.0
2018-08-02 14:25:00,95.52,95.57,95.45,95.53,7493.0,82.0093,82.0522,81.9492,82.0178,7493.0
2018-08-02 14:30:00,95.54,95.6,95.36,95.36,9400.0,82.0264,82.0779,81.8719,81.8719,9400.0
2018-08-02 14:35:00,95.42,95.44,95.34,95.37,3971.0,81.9234,81.9406,81.8547,81.8805,3971.0
2018-08-02 14:40:00,95.36,95.37,95.09,95.09,12080.0,81.8719,81.8805,81.6401,81.6401,12080.0
2018-08-02 14:45:00,95.11,95.13,95.04,95.09,7050.0,81.6573,81.6744,81.5972,81.6401,7050.0
2018-08-02 14:50:00,95.08,95.14,95.06,95.14,4340.0,81.6315,81.683,81.6143,81.683,4340.0
2018-08-02 14:55:00,95.13,95.29,95.12,95.27,3777.0,81.6744,81.8118,81.6658,81.7946,3777.0
2018-08-02 15:00:00,95.23,95.27,95.11,95.25,3811.0,81.7603,81.7946,81.6573,81.7774,3811.0
2018-08-02 15:05:00,95.27,95.33,95.23,95.3,5384.0,81.7946,81.8461,81.7603,81.8204,5384.0
2018-08-02 15:10:00,95.29,95.3,95.11,95.15,10745.0,81.8118,81.8204,81.6573,81.6916,10745.0
2018-08-02 15:15:00,95.15,95.2,95.08,95.14,8723.0,81.6916,81.7345,81.6315,81.683,8723.0
2018-08-02 15:20:00,95.15,95.16,95.09,95.16,5624.0,81.6916,81.7002,81.6401,81.7002,5624.0
2018-08-02 15:25:00,95.16,95.23,95.15,95.23,6738.0,81.7002,81.7603,81.6916,81.7603,6738.0
2018-08-02 15:30:00,95.2,95.27,95.2,95.24,5871.0,81.7345,81.7946,81.7345,81.7689,5871.0
2018-08-02 15:35:00,95.25,95.34,95.23,95.25,8759.0,81.7774,81.8547,81.7603,81.7774,8759.0
2018-08-02 15:40:00,95.27,95.28,95.2,95.28,7352.0,81.7946,81.8032,81.7345,81.8032,7352.0
2018-08-02 15:45:00,95.27,95.51,95.26,95.45,15608.0,81.7946,82.0007,81.786,81.9492,15608.0
2018-08-02 15:50:00,95.45,95.57,95.45,95.56,23368.0,81.9492,82.0522,81.9492,82.0436,23368.0
2018-08-02 15:55:00,95.58,95.71,95.57,95.62,84419.0,82.0608,82.1724,82.0522,82.0951,84419.0
2018-08-03 09:30:00,95.66,95.9,95.38,95.42,14825.0,82.1295,82.3355,81.8891,81.9234,14825.0
2018-08-03 09:35:00,95.41,95.52,95.15,95.45,7350.0,81.9148,82.0093,81.6916,81.9492,7350.0
2018-08-03 09:40:00,95.63,95.63,95.17,95.17,3121.0,82.1037,82.1037,81.7088,81.7088,3121.0
2018-08-03 09:45:00,95.26,95.33,95.02,95.2,18379.0,81.786,81.8461,81.58,81.7345,18379.0
2018-08-03 09:50:00,95.2,95.41,95.08,95.23,7596.0,81.7345,81.9148,81.6315,81.7603,7596.0
2018-08-03 09:55:00,95.29,95.3,95.06,95.18,14598.0,81.8118,81.8204,81.6143,81.7173,14598.0
2018-08-03 10:00:00,95.24,95.8,95.24,95.8,14682.0,81.7689,82.2497,81.7689,82.2497,14682.0
2018-08-03 10:05:00,95.8,95.81,95.57,95.7,7371.0,82.2497,82.2582,82.0522,82.1638,7371.0
2018-08-03 10:10:00,95.75,95.89,95.59,95.65,10955.0,82.2067,82.3269,82.0694,82.1209,10955.0
2018-08-03 10:15:00,95.66,95.76,95.5,95.58,6800.0,82.1295,82.2153,81.9921,82.0608,6800.0
2018-08-03 10:20:00,95.58,95.75,95.55,95.67,4281.0,82.0608,82.2067,82.035,82.138,4281.0
2018-08-03 10:25:00,95.78,95.92,95.7,95.84,9432.0,82.2325,82.3527,82.1638,82.284,9432.0
2018-08-03 10:30:00,95.79,95.8,95.58,95.71,4350.0,82.2411,82.2497,82.0608,82.1724,4350.0
2018-08-03 10:35:00,95.67,95.72,95.45,95.45,4900.0,82.138,82.181,81.9492,81.9492,4900.0
2018-08-03 10:40:00,95.42,95.48,95.25,95.47,13258.0,81.9234,81.9749,81.7774,81.9663,13258.0
2018-08-03 10:45:00,95.38,95.5,95.3,95.5,5541.0,81.8891,81.9921,81.8204,81.9921,5541.0
2018-08-03 10:50:00,95.48,95.48,95.14,95.15,7636.0,81.9749,81.9749,81.683,81.6916,7636.0
2018-08-03 10:55:00,95.17,95.24,95.12,95.23,4607.0,81.7088,81.7689,81.6658,81.7603,4607.0
2018-08-03 11:00:00,95.22,95.23,94.96,95.11,10562.0,81.7517,81.7603,81.5285,81.6573,10562.0
2018-08-03 11:05:00,95.12,95.19,95.03,95.12,5605.0,81.6658,81.7259,81.5886,81.6658,5605.0
2018-08-03 11:10:00,95.18,95.5,95.15,95.38,7756.0,81.7173,81.9921,81.6916,81.8891,7756.0
2018-08-03 11:15:00,95.36,95.46,95.18,95.27,4352.0,81.8719,81.9577,81.7173,81.7946,4352.0
2018-08-03 11:20:00,95.3,95.38,95.25,95.26,4000.0,81.8204,81.8891,81.7774,81.786,4000.0
2018-08-03 11:25:00,95.28,95.4,95.28,95.39,3216.0,81.8032,81.9062,81.8032,81.8976,3216.0
2018-08-03 11:30:00,95.35,95.35,95.09,95.1,5921.0,81.8633,81.8633,81.6401,81.6487,5921.0
2018-08-03 11:35:00,95.13,95.13,95.05,95.05,1862.0,81.6744,81.6744,81.6057,81.6057,1862.0
2018-08-03 11:40:00,95.11,95.3,95.11,95.19,9581.0,81.6573,81.8204,81.6573,81.7259,9581.0
2018-08-03 11:45:00,95.23,95.28,95.19,95.28,2691.0,81.7603,81.8032,81.7259,81.8032,2691.0
2018-08-03 11:50:00,95.26,95.3,95.16,95.25,6254.0,81.786,81.8204,81.7002,81.7774,6254.0
2018-08-03 11:55:00,95.24,95.24,95.08,95.14,4346.0,81.7689,81.7689,81.6315,81.683,4346.0
2018-08-03 12:00:00,95.13,95.19,95.03,95.06,10720.0,81.6744,81.7259,81.5886,81.6143,10720.0
2018-08-03 12:05:00,95.05,95.2,95.04,95.12,29096.0,81.6057,81.7345,81.5972,81.6658,29096.0
2018-08-03 12:10:00,95.15,95.18,95.08,95.18,8245.0,81.6916,81.7173,81.6315,81.7173,8245.0
2018-08-03 12:15:00,95.19,95.27,95.17,95.18,8115.0,81.7259,81.7946,81.7088,81.7173,8115.0
2018-08-03 12:20:00,95.19,95.27,95.19,95.25,5312.0,81.7259,81.7946,81.7259,81.7774,5312.0
2018-08-03 12:25:00,95.24,95.25,95.13,95.22,4287.0,81.7689,81.7774,81.6744,81.7517,4287.0
2018-08-03 12:30:00,95.2,95.22,95.17,95.21,3084.0,81.7345,81.7517,81.7088,81.7431,3084.0
2018-08-03 12:35:00,95.22,95.23,95.17,95.2,3831.0,81.7517,81.7603,81.7088,81.7345,3831.0
2018-08-03 12:40:00,95.2,95.21,95.15,95.18,5662.0,81.7345,81.7431,81.6916,81.7173,5662.0
2018-08-03 12:45:00,95.16,95.2,95.11,95.19,8471.0,81.7002,81.7345,81.6573,81.7259,8471.0
2018-08-03 12:50:00,95.19,95.24,95.16,95.22,6569.0,81.7259,81.7689,81.7002,81.7517,6569.0
2018-08-03 12:55:00,95.21,95.25,95.2,95.25,17967.0,81.7431,81.7774,81.7345,81.7774,17967.0
2018-08-03 13:00:00,95.25,95.26,95.2,95.22,15927.0,81.7774,81.786,81.7345,81.7517,15927.0
2018-08-03 13:05:00,95.2,95.25,95.17,95.21,10152.0,81.7345,81.7774,81.7088,81.7431,10152.0
2018-08-03 13:10:00,95.2,95.26,95.2,95.25,15422.0,81.7345,81.786,81.7345,81.7774,15422.0
2018-08-03 13:15:00,95.22,95.29,95.2,95.24,9139.0,81.7517,81.8118,81.7345,81.7689,9139.0
2018-08-03 13:20:00,95.25,95.32,95.22,95.3,6906.0,81.7774,81.8375,81.7517,81.8204,6906.0
2018-08-03 13:25:00,95.31,95.37,95.27,95.37,5617.0,81.829,81.8805,81.7946,81.8805,5617.0
2018-08-03 13:30:00,95.4,95.43,95.35,95.43,3748.0,81.9062,81.932,81.8633,81.932,3748.0
2018-08-03 13:35:00,95.4,95.53,95.4,95.53,34588.0,81.9062,82.0178,81.9062,82.0178,34588.0
2018-08-03 13:40:00,95.54,95.58,95.5,95.55,11000.0,82.0264,82.0608,81.9921,82.035,11000.0
2018-08-03 13:45:00,95.54,95.56,95.33,95.34,10638.0,82.0264,82.0436,81.8461,81.8547,10638.0
2018-08-03 13:50:00,95.31,95.33,95.19,95.22,4952.0,81.829,81.8461,81.7259,81.7517,4952.0
2018-08-03 13:55:00,95.26,95.26,95.16,95.26,4475.0,81.786,81.786,81.7002,81.786,4475.0
2018-08-03 14:00:00,95.28,95.32,95.24,95.24,1200.0,81.8032,81.8375,81.7689,81.7689,1200.0
2018-08-03 14:05:00,95.25,95.25,95.15,95.18,4350.0,81.7774,81.7774,81.6916,81.7173,4350.0
2018-08-03 14:10:00,95.2,95.24,95.16,95.23,9137.0,81.7345,81.7689,81.7002,81.7603,9137.0
2018-08-03 14:15:00,95.22,95.31,95.2,95.31,5367.0,81.7517,81.829,81.7345,81.829,5367.0
2018-08-03 14:20:00,95.35,95.38,95.29,95.34,7396.0,81.8633,81.8891,81.8118,81.8547,7396.0
2018-08-03 14:25:00,95.37,95.37,95.31,95.34,1533.0,81.8805,81.8805,81.829,81.8547,1533.0
2018-08-03 14:30:00,95.33,95.37,95.32,95.35,5099.0,81.8461,81.8805,81.8375,81.8633,5099.0
2018-08-03 14:35:00,95.33,95.38,95.3,95.37,6486.0,81.8461,81.8891,81.8204,81.8805,6486.0
2018-08-03 14:40:00,95.37,95.37,95.33,95.33,2945.0,81.8805,81.8805,81.8461,81.8461,2945.0
2018-08-03 14:45:00,95.33,95.36,95.3,95.31,6376.0,81.8461,81.8719,81.8204,81.829,6376.0
2018-08-03 14:50:00,95.31,95.34,95.18,95.24,5450.0,81.829,81.8547,81.7173,81.7689,5450.0
2018-08-03 14:55:00,95.25,95.33,95.25,95.29,3365.0,81.7774,81.8461,81.7774,81.8118,3365.0
2018-08-03 15:00:00,95.29,95.38,95.29,95.34,7497.0,81.8118,81.8891,81.8118,81.8547,7497.0
2018-08-03 15:05:00,95.39,95.5,95.39,95.49,7588.0,81.8976,81.9921,81.8976,81.9835,7588.0
2018-08-03 15:10:00,95.48,95.51,95.41,95.47,12330.0,81.9749,82.0007,81.9148,81.9663,12330.0
2018-08-03 15:15:00,95.46,95.51,95.43,95.45,10802.0,81.9577,82.0007,81.932,81.9492,10802.0
2018-08-03 15:20:00,95.47,95.5,95.38,95.41,12535.0,81.9663,81.9921,81.8891,81.9148,12535.0
2018-08-03 15:25:00,95.41,95.42,95.35,95.38,10905.0,81.9148,81.9234,81.8633,81.8891,10905.0
2018-08-03 15:30:00,95.39,95.51,95.39,95.5,32666.0,81.8976,82.0007,81.8976,81.9921,32666.0
2018-08-03 15:35:00,95.5,95.54,95.41,95.46,23576.0,81.9921,82.0264,81.9148,81.9577,23576.0
2018-08-03 15:40:00,95.45,95.49,95.41,95.46,10373.0,81.9492,81.9835,81.9148,81.9577,10373.0
2018-08-03 15:45:00,95.45,95.48,95.42,95.45,19729.0,81.9492,81.9749,81.9234,81.9492,19729.0
2018-08-03 15:50:00,95.47,95.63,95.46,95.54,32149.0,81.9663,82.1037,81.9577,82.0264,32149.0
2018-08-03 15:55:00,95.53,95.63,95.5,95.6,80265.0,82.0178,82.1037,81.9921,82.0779,80265.0
2018-08-06 09:30:00,93.9,94.39,93.31,93.81,125890.0,80.9406,81.3629,80.432,80.863,125890.0
2018-08-06 09:35:00,93.86,93.86,93.15,93.15,27133.0,80.9061,80.9061,80.2941,80.2941,27133.0
2018-08-06 09:40:00,93.19,93.21,93.0,93.18,36519.0,80.3286,80.3458,80.1648,80.3199,36519.0
2018-08-06 09:45:00,93.2,93.55,93.18,93.35,74719.0,80.3372,80.6389,80.3199,80.4665,74719.0
2018-08-06 09:50:00,93.4,93.74,93.39,93.51,87892.0,80.5096,80.8026,80.501,80.6044,87892.0
2018-08-06 09:55:00,93.5,93.53,93.17,93.17,51868.0,80.5958,80.6216,80.3113,80.3113,51868.0
2018-08-06 10:00:00,93.21,93.44,93.01,93.42,22349.0,80.3458,80.5441,80.1734,80.5268,22349.0
2018-08-06 10:05:00,93.44,93.61,93.37,93.39,23486.0,80.5441,80.6906,80.4837,80.501,23486.0
2018-08-06 10:10:00,93.4,93.65,93.4,93.55,36346.0,80.5096,80.7251,80.5096,80.6389,36346.0
2018-08-06 10:15:00,93.57,93.89,93.52,93.73,55738.0,80.6561,80.9319,80.613,80.794,55738.0
2018-08-06 10:20:00,93.75,93.75,93.41,93.48,23856.0,80.8113,80.8113,80.5182,80.5785,23856.0
2018-08-06 10:25:00,93.56,93.74,93.47,93.71,4836.0,80.6475,80.8026,80.5699,80.7768,4836.0
2018-08-06 10:30:00,93.74,93.78,93.53,93.7,19760.0,80.8026,80.8371,80.6216,80.7682,19760.0
2018-08-06 10:35:00,93.68,93.86,93.68,93.78,10856.0,80.7509,80.9061,80.7509,80.8371,10856.0
2018-08-06 10:40:00,93.81,93.86,93.69,93.69,17153.0,80.863,80.9061,80.7595,80.7595,17153.0
2018-08-06 10:45:00,93.76,93.78,93.63,93.73,14113.0,80.8199,80.8371,80.7078,80.794,14113.0
2018-08-06 10:50:00,93.69,93.71,93.62,93.66,7936.0,80.7595,80.7768,80.6992,80.7337,7936.0
2018-08-06 10:55:00,93.69,93.83,93.65,93.8,42942.0,80.7595,80.8802,80.7251,80.8544,42942.0
2018-08-06 11:00:00,93.78,93.86,93.78,93.79,12127.0,80.8371,80.9061,80.8371,80.8457,12127.0
2018-08-06 11:05:00,93.83,93.83,93.7,93.79,10787.0,80.8802,80.8802,80.7682,80.8457,10787.0
2018-08-06 11:10:00,93.79,93.87,93.78,93.86,10428.0,80.8457,80.9147,80.8371,80.9061,10428.0
2018-08-06 11:15:00,93.83,93.97,93.81,93.93,14196.0,80.8802,81.0009,80.863,80.9664,14196.0
2018-08-06 11:20:00,93.96,94.18,93.94,94.16,8478.0,80.9923,81.1819,80.975,81.1647,8478.0
2018-08-06 11:25:00,94.14,94.21,94.09,94.12,7336.0,81.1474,81.2078,81.1043,81.1302,7336.0
2018-08-06 11:30:00,94.17,94.5,94.16,94.5,13559.0,81.1733,81.4578,81.1647,81.4578,13559.0
2018-08-06 11:35:00,94.47,94.56,94.36,94.4,10237.0,81.4319,81.5095,81.3371,81.3716,10237.0
2018-08-06 11:40:00,94.43,94.43,94.31,94.39,4938.0,81.3974,81.3974,81.294,81.3629,4938.0
2018-08-06 11:45:00,94.4,94.4,94.18,94.18,8657.0,81.3716,81.3716,81.1819,81.1819,8657.0
2018-08-06 11:50:00,94.21,94.24,94.16,94.16,5710.0,81.2078,81.2336,81.1647,81.1647,5710.0
2018-08-06 11:55:00,94.2,94.28,94.15,94.28,6038.0,81.1992,81.2681,81.1561,81.2681,6038.0
2018-08-06 12:00:00,94.32,94.38,94.26,94.36,5556.0,81.3026,81.3543,81.2509,81.3371,5556.0
2018-08-06 12:05:00,94.31,94.36,94.28,94.35,12000.0,81.294,81.3371,81.2681,81.3285,12000.0
2018-08-06 12:10:00,94.36,94.4,94.29,94.31,8477.0,81.3371,81.3716,81.2767,81.294,8477.0
2018-08-06 12:15:00,94.31,94.34,94.28,94.29,5040.0,81.294,81.3198,81.2681,81.2767,5040.0
2018-08-06 12:20:00,94.29,94.38,94.29,94.36,4807.0,81.2767,81.3543,81.2767,81.3371,4807.0
2018-08-06 12:25:00,94.36,94.36,94.29,94.32,1980.0,81.3371,81.3371,81.2767,81.3026,1980.0
2018-08-06 12:30:00,94.29,94.36,94.28,94.35,7889.0,81.2767,81.3371,81.2681,81.3285,7889.0
2018-08-06 12:35:00,94.38,94.52,94.37,94.49,6574.0,81.3543,81.475,81.3457,81.4491,6574.0
2018-08-06 12:40:00,94.5,94.5,94.38,94.43,7892.0,81.4578,81.4578,81.3543,81.3974,7892.0
2018-08-06 12:45:00,94.45,94.46,94.38,94.41,5826.0,81.4147,81.4233,81.3543,81.3802,5826.0
2018-08-06 12:50:00,94.42,94.48,94.4,94.46,5852.0,81.3888,81.4405,81.3716,81.4233,5852.0
2018-08-06 12:55:00,94.45,94.5,94.44,94.49,3130.0,81.4147,81.4578,81.406,81.4491,3130.0
2018-08-06 13:00:00,94.51,94.62,94.51,94.56,7827.0,81.4664,81.5612,81.4664,81.5095,7827.0
2018-08-06 13:05:00,94.58,94.6,94.5,94.5,6598.0,81.5267,81.544,81.4578,81.4578,6598.0
2018-08-06 13:10:00,94.55,94.6,94.52,94.59,4203.0,81.5009,81.544,81.475,81.5353,4203.0
2018-08-06 13:15:00,94.55,94.65,94.55,94.59,4220.0,81.5009,81.5871,81.5009,81.5353,4220.0
2018-08-06 13:20:00,94.6,94.61,94.54,94.58,4694.0,81.544,81.5526,81.4922,81.5267,4694.0
2018-08-06 13:25:00,94.57,94.59,94.53,94.55,6744.0,81.5181,81.5353,81.4836,81.5009,6744.0
2018-08-06 13:30:00,94.55,94.57,94.53,94.54,5200.0,81.5009,81.5181,81.4836,81.4922,5200.0
2018-08-06 13:35:00,94.54,94.55,94.52,94.52,3675.0,81.4922,81.5009,81.475,81.475,3675.0
2018-08-06 13:40:00,94.51,94.57,94.51,94.55,7949.0,81.4664,81.5181,81.4664,81.5009,7949.0
2018-08-06 13:45:00,94.52,94.54,94.48,94.53,3217.0,81.475,81.4922,81.4405,81.4836,3217.0
2018-08-06 13:50:00,94.54,94.54,94.48,94.48,4974.0,81.4922,81.4922,81.4405,81.4405,4974.0
2018-08-06 13:55:00,94.48,94.49,94.36,94.43,8450.0,81.4405,81.4491,81.3371,81.3974,8450.0
2018-08-06 14:00:00,94.43,94.48,94.41,94.45,3579.0,81.3974,81.4405,81.3802,81.4147,3579.0
2018-08-06 14:05:00,94.42,94.6,94.42,94.55,7027.0,81.3888,81.544,81.3888,81.5009,7027.0
2018-08-06 14:10:00,94.56,94.66,94.56,94.66,8841.0,81.5095,81.5957,81.5095,81.5957,8841.0
2018-08-06 14:15:00,94.66,94.73,94.66,94.7,7275.0,81.5957,81.656,81.5957,81.6302,7275.0
2018-08-06 14:20:00,94.74,94.74,94.59,94.62,14105.0,81.6646,81.6646,81.5353,81.5612,14105.0
2018-08-06 14:25:00,94.63,94.71,94.63,94.7,64700.0,81.5698,81.6388,81.5698,81.6302,64700.0
2018-08-06 14:30:00,94.72,94.82,94.7,94.74,11354.0,81.6474,81.7336,81.6302,81.6646,11354.0
2018-08-06 14:35:00,94.74,94.76,94.7,94.75,3660.0,81.6646,81.6819,81.6302,81.6733,3660.0
2018-08-06 14:40:00,94.76,94.88,94.76,94.84,7602.0,81.6819,81.7853,81.6819,81.7508,7602.0
2018-08-06 14:45:00,94.83,94.95,94.82,94.87,10500.0,81.7422,81.8457,81.7336,81.7767,10500.0
2018-08-06 14:50:00,94.92,94.95,94.88,94.91,4024.0,81.8198,81.8457,81.7853,81.8112,4024.0
2018-08-06 14:55:00,94.91,94.93,94.84,94.84,3600.0,81.8112,81.8284,81.7508,81.7508,3600.0
2018-08-06 15:00:00,94.84,94.9,94.82,94.88,8700.0,81.7508,81.8026,81.7336,81.7853,8700.0
2018-08-06 15:05:00,94.88,94.9,94.81,94.83,8553.0,81.7853,81.8026,81.725,81.7422,8553.0
2018-08-06 15:10:00,94.84,94.84,94.73,94.8,6408.0,81.7508,81.7508,81.656,81.7164,6408.0
2018-08-06 15:15:00,94.8,94.89,94.77,94.88,7610.0,81.7164,81.7939,81.6905,81.7853,7610.0
2018-08-06 15:20:00,94.9,94.9,94.78,94.81,11027.0,81.8026,81.8026,81.6991,81.725,11027.0
2018-08-06 15:25:00,94.82,94.85,94.82,94.85,6890.0,81.7336,81.7595,81.7336,81.7595,6890.0
2018-08-06 15:30:00,94.85,94.94,94.85,94.93,15860.0,81.7595,81.837,81.7595,81.8284,15860.0
2018-08-06 15:35:00,94.95,94.99,94.9,94.95,12259.0,81.8457,81.8801,81.8026,81.8457,12259.0
2018-08-06 15:40:00,94.96,94.96,94.84,94.88,18039.0,81.8543,81.8543,81.7508,81.7853,18039.0
2018-08-06 15:45:00,94.91,94.93,94.88,94.9,17318.0,81.8112,81.8284,81.7853,81.8026,17318.0
2018-08-06 15:50:00,94.9,95.02,94.9,95.02,43370.0,81.8026,81.906,81.8026,81.906,43370.0
2018-08-06 15:55:00,95.01,95.14,95.01,95.1,82190.0,81.8974,82.0094,81.8974,81.975,82190.0
2018-08-07 09:30:00,95.42,95.5,95.04,95.48,31704.0,82.2508,82.3197,81.9232,82.3025,31704.0
2018-08-07 09:35:00,95.53,95.85,95.25,95.46,14049.0,82.3456,82.6214,82.1042,82.2853,14049.0
2018-08-07 09:40:00,95.43,95.68,95.39,95.54,15087.0,82.2594,82.4749,82.2249,82.3542,15087.0
2018-08-07 09:45:00,95.59,95.68,95.35,95.37,14006.0,82.3973,82.4749,82.1904,82.2077,14006.0
2018-08-07 09:50:00,95.37,95.69,95.36,95.69,5925.0,82.2077,82.4835,82.1991,82.4835,5925.0
2018-08-07 09:55:00,95.7,95.85,95.57,95.63,10162.0,82.4921,82.6214,82.3801,82.4318,10162.0
2018-08-07 10:00:00,95.66,95.89,95.64,95.85,14399.0,82.4577,82.6559,82.4404,82.6214,14399.0
2018-08-07 10:05:00,95.85,95.95,95.67,95.8,16172.0,82.6214,82.7076,82.4663,82.5783,16172.0
2018-08-07 10:10:00,95.81,95.98,95.79,95.83,18273.0,82.587,82.7335,82.5697,82.6042,18273.0
2018-08-07 10:15:00,95.88,95.93,95.76,95.78,9596.0,82.6473,82.6904,82.5439,82.5611,9596.0
2018-08-07 10:20:00,95.77,95.91,95.74,95.86,11468.0,82.5525,82.6732,82.5266,82.6301,11468.0
2018-08-07 10:25:00,95.93,95.96,95.8,95.86,6336.0,82.6904,82.7163,82.5783,82.6301,6336.0
2018-08-07 10:30:00,95.93,95.98,95.76,95.77,9260.0,82.6904,82.7335,82.5439,82.5525,9260.0
2018-08-07 10:35:00,95.81,95.86,95.69,95.69,14724.0,82.587,82.6301,82.4835,82.4835,14724.0
2018-08-07 10:40:00,95.67,95.71,95.6,95.63,8426.0,82.4663,82.5008,82.4059,82.4318,8426.0
2018-08-07 10:45:00,95.63,95.63,95.41,95.53,12965.0,82.4318,82.4318,82.2422,82.3456,12965.0
2018-08-07 10:50:00,95.53,95.58,95.42,95.53,6101.0,82.3456,82.3887,82.2508,82.3456,6101.0
2018-08-07 10:55:00,95.53,95.64,95.46,95.52,6100.0,82.3456,82.4404,82.2853,82.337,6100.0
2018-08-07 11:00:00,95.56,95.82,95.42,95.8,8944.0,82.3715,82.5956,82.2508,82.5783,8944.0
2018-08-07 11:05:00,95.8,95.9,95.77,95.8,4528.0,82.5783,82.6645,82.5525,82.5783,4528.0
2018-08-07 11:10:00,95.8,95.91,95.78,95.88,7473.0,82.5783,82.6732,82.5611,82.6473,7473.0
2018-08-07 11:15:00,95.9,95.99,95.83,95.99,5659.0,82.6645,82.7421,82.6042,82.7421,5659.0
2018-08-07 11:20:00,96.0,96.0,95.75,95.86,5290.0,82.7507,82.7507,82.5352,82.6301,5290.0
2018-08-07 11:25:00,95.84,95.88,95.72,95.88,4344.0,82.6128,82.6473,82.5094,82.6473,4344.0
2018-08-07 11:30:00,95.87,95.87,95.63,95.85,17287.0,82.6387,82.6387,82.4318,82.6214,17287.0
2018-08-07 11:35:00,95.92,95.99,95.87,95.93,2934.0,82.6818,82.7421,82.6387,82.6904,2934.0
2018-08-07 11:40:00,95.94,96.09,95.9,96.03,11057.0,82.699,82.8283,82.6645,82.7766,11057.0
2018-08-07 11:45:00,96.01,96.01,95.79,95.88,8320.0,82.7594,82.7594,82.5697,82.6473,8320.0
2018-08-07 11:50:00,95.86,95.93,95.83,95.87,4658.0,82.6301,82.6904,82.6042,82.6387,4658.0
2018-08-07 11:55:00,95.87,95.97,95.82,95.91,4100.0,82.6387,82.7249,82.5956,82.6732,4100.0
2018-08-07 12:00:00,95.86,95.97,95.86,95.9,2607.0,82.6301,82.7249,82.6301,82.6645,2607.0
2018-08-07 12:05:00,95.93,95.93,95.81,95.84,6809.0,82.6904,82.6904,82.587,82.6128,6809.0
2018-08-07 12:10:00,95.9,95.93,95.84,95.92,6599.0,82.6645,82.6904,82.6128,82.6818,6599.0
2018-08-07 12:15:00,95.92,95.95,95.87,95.92,4301.0,82.6818,82.7076,82.6387,82.6818,4301.0
2018-08-07 12:20:00,95.95,96.04,95.95,96.03,2382.0,82.7076,82.7852,82.7076,82.7766,2382.0
2018-08-07 12:25:00,96.02,96.04,95.94,95.94,13156.0,82.768,82.7852,82.699,82.699,13156.0
2018-08-07 12:30:00,95.96,95.96,95.89,95.93,6757.0,82.7163,82.7163,82.6559,82.6904,6757.0
2018-08-07 12:35:00,95.93,96.0,95.91,96.0,6016.0,82.6904,82.7507,82.6732,82.7507,6016.0
2018-08-07 12:40:00,95.98,96.04,95.98,96.02,28418.0,82.7335,82.7852,82.7335,82.768,28418.0
2018-08-07 12:45:00,95.99,96.02,95.97,96.0,9496.0,82.7421,82.768,82.7249,82.7507,9496.0
2018-08-07 12:50:00,96.01,96.03,95.98,96.01,8148.0,82.7594,82.7766,82.7335,82.7594,8148.0
2018-08-07 12:55:00,96.0,96.06,95.96,95.96,15330.0,82.7507,82.8025,82.7163,82.7163,15330.0
2018-08-07 13:00:00,95.97,95.97,95.91,95.93,6550.0,82.7249,82.7249,82.6732,82.6904,6550.0
2018-08-07 13:05:00,95.93,95.95,95.83,95.84,6654.0,82.6904,82.7076,82.6042,82.6128,6654.0
2018-08-07 13:10:00,95.89,95.91,95.86,95.91,7420.0,82.6559,82.6732,82.6301,82.6732,7420.0
2018-08-07 13:15:00,95.9,95.9,95.8,95.84,4300.0,82.6645,82.6645,82.5783,82.6128,4300.0
2018-08-07 13:20:00,95.85,95.9,95.83,95.84,4100.0,82.6214,82.6645,82.6042,82.6128,4100.0
2018-08-07 13:25:00,95.83,95.86,95.8,95.83,3400.0,82.6042,82.6301,82.5783,82.6042,3400.0
2018-08-07 13:30:00,95.83,95.87,95.83,95.87,4000.0,82.6042,82.6387,82.6042,82.6387,4000.0
2018-08-07 13:35:00,95.87,95.9,95.77,95.84,7238.0,82.6387,82.6645,82.5525,82.6128,7238.0
2018-08-07 13:40:00,95.83,95.85,95.8,95.84,3750.0,82.6042,82.6214,82.5783,82.6128,3750.0
2018-08-07 13:45:00,95.84,95.9,95.84,95.88,8382.0,82.6128,82.6645,82.6128,82.6473,8382.0
2018-08-07 13:50:00,95.87,95.94,95.86,95.92,5215.0,82.6387,82.699,82.6301,82.6818,5215.0
2018-08-07 13:55:00,95.91,95.94,95.88,95.9,17555.0,82.6732,82.699,82.6473,82.6645,17555.0
2018-08-07 14:00:00,95.9,95.93,95.85,95.87,9792.0,82.6645,82.6904,82.6214,82.6387,9792.0
2018-08-07 14:05:00,95.88,95.9,95.87,95.89,2508.0,82.6473,82.6645,82.6387,82.6559,2508.0
2018-08-07 14:10:00,95.9,95.9,95.79,95.83,6003.0,82.6645,82.6645,82.5697,82.6042,6003.0
2018-08-07 14:15:00,95.83,95.83,95.74,95.78,10334.0,82.6042,82.6042,82.5266,82.5611,10334.0
2018-08-07 14:20:00,95.78,95.81,95.72,95.78,8849.0,82.5611,82.587,82.5094,82.5611,8849.0
2018-08-07 14:25:00,95.79,95.86,95.79,95.83,5239.0,82.5697,82.6301,82.5697,82.6042,5239.0
2018-08-07 14:30:00,95.83,95.89,95.83,95.87,16719.0,82.6042,82.6559,82.6042,82.6387,16719.0
2018-08-07 14:35:00,95.87,95.94,95.86,95.94,7445.0,82.6387,82.699,82.6301,82.699,7445.0
2018-08-07 14:40:00,95.92,96.01,95.9,96.0,8952.0,82.6818,82.7594,82.6645,82.7507,8952.0
2018-08-07 14:45:00,95.98,96.0,95.92,95.96,10768.0,82.7335,82.7507,82.6818,82.7163,10768.0
2018-08-07 14:50:00,95.96,95.99,95.91,95.96,4384.0,82.7163,82.7421,82.6732,82.7163,4384.0
2018-08-07 14:55:00,95.96,96.0,95.94,95.97,7699.0,82.7163,82.7507,82.699,82.7249,7699.0
2018-08-07 15:00:00,96.0,96.0,95.83,95.84,9471.0,82.7507,82.7507,82.6042,82.6128,9471.0
2018-08-07 15:05:00,95.86,95.93,95.86,95.93,5815.0,82.6301,82.6904,82.6301,82.6904,5815.0
2018-08-07 15:10:00,95.93,96.03,95.92,96.02,7585.0,82.6904,82.7766,82.6818,82.768,7585.0
2018-08-07 15:15:00,96.01,96.06,96.01,96.04,3444.0,82.7594,82.8025,82.7594,82.7852,3444.0
2018-08-07 15:20:00,96.04,96.1,96.03,96.07,9326.0,82.7852,82.8369,82.7766,82.8111,9326.0
2018-08-07 15:25:00,96.08,96.08,95.97,96.06,8450.0,82.8197,82.8197,82.7249,82.8025,8450.0
2018-08-07 15:30:00,96.06,96.09,96.02,96.03,8077.0,82.8025,82.8283,82.768,82.7766,8077.0
2018-08-07 15:35:00,96.03,96.08,96.0,96.05,18284.0,82.7766,82.8197,82.7507,82.7938,18284.0
2018-08-07 15:40:00,96.05,96.05,96.01,96.04,6105.0,82.7938,82.7938,82.7594,82.7852,6105.0
2018-08-07 15:45:00,96.04,96.06,95.99,96.06,31678.0,82.7852,82.8025,82.7421,82.8025,31678.0
2018-08-07 15:50:00,96.1,96.1,95.99,96.06,20106.0,82.8369,82.8369,82.7421,82.8025,20106.0
2018-08-07 15:55:00,96.06,96.11,96.04,96.08,53780.0,82.8025,82.8456,82.7852,82.8197,53780.0
2018-08-08 09:30:00,96.06,96.25,95.64,95.7,23912.0,82.8025,82.9662,82.4404,82.4921,23912.0
2018-08-08 09:35:00,95.82,95.91,95.64,95.64,10970.0,82.5956,82.6732,82.4404,82.4404,10970.0
2018-08-08 09:40:00,95.63,95.92,95.46,95.84,10472.0,82.4318,82.6818,82.2853,82.6128,10472.0
2018-08-08 09:45:00,95.74,95.88,95.65,95.85,8209.0,82.5266,82.6473,82.449,82.6214,8209.0
2018-08-08 09:50:00,95.78,95.96,95.69,95.96,5350.0,82.5611,82.7163,82.4835,82.7163,5350.0
2018-08-08 09:55:00,95.89,96.05,95.8,96.05,8502.0,82.6559,82.7938,82.5783,82.7938,8502.0
2018-08-08 10:00:00,96.03,96.19,95.99,96.14,5200.0,82.7766,82.9145,82.7421,82.8714,5200.0
2018-08-08 10:05:00,96.08,96.15,95.99,96.12,7095.0,82.8197,82.88,82.7421,82.8542,7095.0
2018-08-08 10:10:00,96.12,96.2,96.04,96.08,8600.0,82.8542,82.9231,82.7852,82.8197,8600.0
2018-08-08 10:15:00,95.99,96.09,95.78,95.93,8468.0,82.7421,82.8283,82.5611,82.6904,8468.0
2018-08-08 10:20:00,95.86,96.06,95.81,96.01,10200.0,82.6301,82.8025,82.587,82.7594,10200.0
2018-08-08 10:25:00,95.91,96.15,95.9,96.09,3433.0,82.6732,82.88,82.6645,82.8283,3433.0
2018-08-08 10:30:00,96.08,96.16,96.04,96.13,2476.0,82.8197,82.8887,82.7852,82.8628,2476.0
2018-08-08 10:35:00,96.13,96.25,95.96,96.19,11532.0,82.8628,82.9662,82.7163,82.9145,11532.0
2018-08-08 10:40:00,96.15,96.22,96.04,96.11,2600.0,82.88,82.9404,82.7852,82.8456,2600.0
2018-08-08 10:45:00,96.07,96.11,95.98,95.99,4150.0,82.8111,82.8456,82.7335,82.7421,4150.0
2018-08-08 10:50:00,96.04,96.04,95.9,95.99,2400.0,82.7852,82.7852,82.6645,82.7421,2400.0
2018-08-08 10:55:00,96.08,96.08,96.0,96.0,2375.0,82.8197,82.8197,82.7507,82.7507,2375.0
2018-08-08 11:00:00,96.04,96.07,95.87,95.96,3600.0,82.7852,82.8111,82.6387,82.7163,3600.0
2018-08-08 11:05:00,95.96,96.02,95.95,96.0,3299.0,82.7163,82.768,82.7076,82.7507,3299.0
2018-08-08 11:10:00,96.02,96.12,95.96,96.03,9529.0,82.768,82.8542,82.7163,82.7766,9529.0
2018-08-08 11:15:00,96.03,96.13,96.03,96.12,3471.0,82.7766,82.8628,82.7766,82.8542,3471.0
2018-08-08 11:20:00,96.13,96.17,95.97,96.02,7828.0,82.8628,82.8973,82.7249,82.768,7828.0
2018-08-08 11:25:00,96.07,96.08,96.01,96.03,3007.0,82.8111,82.8197,82.7594,82.7766,3007.0
2018-08-08 11:30:00,96.06,96.13,96.06,96.06,3514.0,82.8025,82.8628,82.8025,82.8025,3514.0
2018-08-08 11:35:00,96.07,96.1,96.01,96.08,4373.0,82.8111,82.8369,82.7594,82.8197,4373.0
2018-08-08 11:40:00,96.07,96.07,96.01,96.04,2400.0,82.8111,82.8111,82.7594,82.7852,2400.0
2018-08-08 11:45:00,96.01,96.03,95.94,95.99,12643.0,82.7594,82.7766,82.699,82.7421,12643.0
2018-08-08 11:50:00,95.99,95.99,95.75,95.8,5103.0,82.7421,82.7421,82.5352,82.5783,5103.0
2018-08-08 11:55:00,95.78,95.78,95.64,95.65,5427.0,82.5611,82.5611,82.4404,82.449,5427.0
2018-08-08 12:00:00,95.69,95.74,95.6,95.66,2802.0,82.4835,82.5266,82.4059,82.4577,2802.0
2018-08-08 12:05:00,95.66,95.7,95.62,95.67,3729.0,82.4577,82.4921,82.4232,82.4663,3729.0
2018-08-08 12:10:00,95.66,95.72,95.66,95.71,4280.0,82.4577,82.5094,82.4577,82.5008,4280.0
2018-08-08 12:15:00,95.71,95.73,95.67,95.73,5580.0,82.5008,82.518,82.4663,82.518,5580.0
2018-08-08 12:20:00,95.77,95.82,95.75,95.78,3300.0,82.5525,82.5956,82.5352,82.5611,3300.0
2018-08-08 12:25:00,95.77,95.79,95.71,95.74,1700.0,82.5525,82.5697,82.5008,82.5266,1700.0
2018-08-08 12:30:00,95.76,95.85,95.76,95.85,3070.0,82.5439,82.6214,82.5439,82.6214,3070.0
2018-08-08 12:35:00,95.85,95.87,95.79,95.81,4900.0,82.6214,82.6387,82.5697,82.587,4900.0
2018-08-08 12:40:00,95.83,95.84,95.78,95.78,2723.0,82.6042,82.6128,82.5611,82.5611,2723.0
2018-08-08 12:45:00,95.8,95.83,95.78,95.8,3942.0,82.5783,82.6042,82.5611,82.5783,3942.0
2018-08-08 12:50:00,95.79,95.79,95.68,95.69,3400.0,82.5697,82.5697,82.4749,82.4835,3400.0
2018-08-08 12:55:00,95.69,95.87,95.68,95.83,5628.0,82.4835,82.6387,82.4749,82.6042,5628.0
2018-08-08 13:00:00,95.92,95.92,95.88,95.9,2830.0,82.6818,82.6818,82.6473,82.6645,2830.0
2018-08-08 13:05:00,95.91,95.95,95.91,95.91,2560.0,82.6732,82.7076,82.6732,82.6732,2560.0
2018-08-08 13:10:00,95.96,96.02,95.95,95.95,4136.0,82.7163,82.768,82.7076,82.7076,4136.0
2018-08-08 13:15:00,95.95,95.98,95.92,95.96,3305.0,82.7076,82.7335,82.6818,82.7163,3305.0
2018-08-08 13:20:00,95.97,95.98,95.92,95.93,2631.0,82.7249,82.7335,82.6818,82.6904,2631.0
2018-08-08 13:25:00,95.92,95.98,95.91,95.91,3524.0,82.6818,82.7335,82.6732,82.6732,3524.0
2018-08-08 13:30:00,95.89,95.99,95.89,95.95,4438.0,82.6559,82.7421,82.6559,82.7076,4438.0
2018-08-08 13:35:00,95.95,95.99,95.9,95.91,5049.0,82.7076,82.7421,82.6645,82.6732,5049.0
2018-08-08 13:40:00,95.91,95.94,95.86,95.94,2921.0,82.6732,82.699,82.6301,82.699,2921.0
2018-08-08 13:45:00,95.94,95.97,95.93,95.93,5389.0,82.699,82.7249,82.6904,82.6904,5389.0
2018-08-08 13:50:00,95.92,95.95,95.89,95.92,4061.0,82.6818,82.7076,82.6559,82.6818,4061.0
2018-08-08 13:55:00,95.92,95.96,95.91,95.96,6034.0,82.6818,82.7163,82.6732,82.7163,6034.0
2018-08-08 14:00:00,95.96,95.96,95.86,95.88,12881.0,82.7163,82.7163,82.6301,82.6473,12881.0
2018-08-08 14:05:00,95.89,95.91,95.83,95.83,7091.0,82.6559,82.6732,82.6042,82.6042,7091.0
2018-08-08 14:10:00,95.86,95.87,95.78,95.84,5303.0,82.6301,82.6387,82.5611,82.6128,5303.0
2018-08-08 14:15:00,95.84,95.84,95.77,95.83,11683.0,82.6128,82.6128,82.5525,82.6042,11683.0
2018-08-08 14:20:00,95.83,95.85,95.81,95.83,4443.0,82.6042,82.6214,82.587,82.6042,4443.0
2018-08-08 14:25:00,95.83,95.89,95.8,95.86,4749.0,82.6042,82.6559,82.5783,82.6301,4749.0
2018-08-08 14:30:00,95.86,95.86,95.8,95.82,3334.0,82.6301,82.6301,82.5783,82.5956,3334.0
2018-08-08 14:35:00,95.84,95.89,95.82,95.82,5445.0,82.6128,82.6559,82.5956,82.5956,5445.0
2018-08-08 14:40:00,95.83,95.83,95.79,95.79,3668.0,82.6042,82.6042,82.5697,82.5697,3668.0
2018-08-08 14:45:00,95.78,95.85,95.78,95.83,5860.0,82.5611,82.6214,82.5611,82.6042,5860.0
2018-08-08 14:50:00,95.83,95.83,95.77,95.77,5200.0,82.6042,82.6042,82.5525,82.5525,5200.0
2018-08-08 14:55:00,95.75,95.86,95.75,95.85,7775.0,82.5352,82.6301,82.5352,82.6214,7775.0
2018-08-08 15:00:00,95.86,95.86,95.82,95.84,5109.0,82.6301,82.6301,82.5956,82.6128,5109.0
2018-08-08 15:05:00,95.86,95.86,95.78,95.78,4900.0,82.6301,82.6301,82.5611,82.5611,4900.0
2018-08-08 15:10:00,95.78,95.83,95.77,95.77,7611.0,82.5611,82.6042,82.5525,82.5525,7611.0
2018-08-08 15:15:00,95.76,95.77,95.72,95.72,6263.0,82.5439,82.5525,82.5094,82.5094,6263.0
2018-08-08 15:20:00,95.72,95.73,95.68,95.72,11001.0,82.5094,82.518,82.4749,82.5094,11001.0
2018-08-08 15:25:00,95.71,95.72,95.67,95.7,12941.0,82.5008,82.5094,82.4663,82.4921,12941.0
2018-08-08 15:30:00,95.7,95.72,95.64,95.69,13284.0,82.4921,82.5094,82.4404,82.4835,13284.0
2018-08-08 15:35:00,95.69,95.71,95.61,95.64,13890.0,82.4835,82.5008,82.4146,82.4404,13890.0
2018-08-08 15:40:00,95.65,95.68,95.6,95.62,12314.0,82.449,82.4749,82.4059,82.4232,12314.0
2018-08-08 15:45:00,95.62,95.63,95.52,95.56,18831.0,82.4232,82.4318,82.337,82.3715,18831.0
2018-08-08 15:50:00,95.57,95.75,95.53,95.54,53998.0,82.3801,82.5352,82.3456,82.3542,53998.0
2018-08-08 15:55:00,95.54,95.56,95.39,95.42,146305.0,82.3542,82.3715,82.2249,82.2508,146305.0
2018-08-09 09:30:00,95.19,95.22,94.6,94.74,37638.0,82.0525,82.0784,81.544,81.6646,37638.0
2018-08-09 09:35:00,94.78,95.0,94.72,94.94,10043.0,81.6991,81.8888,81.6474,81.837,10043.0
2018-08-09 09:40:00,94.89,94.9,94.58,94.58,19630.0,81.7939,81.8026,81.5267,81.5267,19630.0
2018-08-09 09:45:00,94.6,94.74,94.5,94.6,23490.0,81.544,81.6646,81.4578,81.544,23490.0
2018-08-09 09:50:00,94.67,94.69,94.23,94.24,26466.0,81.6043,81.6215,81.225,81.2336,26466.0
2018-08-09 09:55:00,94.3,94.34,94.16,94.16,15601.0,81.2854,81.3198,81.1647,81.1647,15601.0
2018-08-09 10:00:00,94.22,94.41,94.16,94.41,16485.0,81.2164,81.3802,81.1647,81.3802,16485.0
2018-08-09 10:05:00,94.4,94.43,94.3,94.37,27581.0,81.3716,81.3974,81.2854,81.3457,27581.0
2018-08-09 10:10:00,94.36,94.45,94.29,94.34,13184.0,81.3371,81.4147,81.2767,81.3198,13184.0
2018-08-09 10:15:00,94.34,94.55,94.34,94.53,80328.0,81.3198,81.5009,81.3198,81.4836,80328.0
2018-08-09 10:20:00,94.52,94.59,94.47,94.54,14126.0,81.475,81.5353,81.4319,81.4922,14126.0
2018-08-09 10:25:00,94.54,94.61,94.46,94.61,9642.0,81.4922,81.5526,81.4233,81.5526,9642.0
2018-08-09 10:30:00,94.61,94.64,94.5,94.54,12750.0,81.5526,81.5784,81.4578,81.4922,12750.0
2018-08-09 10:35:00,94.54,94.61,94.49,94.56,9774.0,81.4922,81.5526,81.4491,81.5095,9774.0
2018-08-09 10:40:00,94.53,94.58,94.52,94.54,6164.0,81.4836,81.5267,81.475,81.4922,6164.0
2018-08-09 10:45:00,94.54,94.56,94.53,94.53,6186.0,81.4922,81.5095,81.4836,81.4836,6186.0
2018-08-09 10:50:00,94.53,94.59,94.48,94.51,13634.0,81.4836,81.5353,81.4405,81.4664,13634.0
2018-08-09 10:55:00,94.5,94.51,94.43,94.51,8046.0,81.4578,81.4664,81.3974,81.4664,8046.0
2018-08-09 11:00:00,94.51,94.79,94.51,94.73,14078.0,81.4664,81.7077,81.4664,81.656,14078.0
2018-08-09 11:05:00,94.73,94.77,94.68,94.72,8908.0,81.656,81.6905,81.6129,81.6474,8908.0
2018-08-09 11:10:00,94.75,94.76,94.65,94.66,4790.0,81.6733,81.6819,81.5871,81.5957,4790.0
2018-08-09 11:15:00,94.69,94.69,94.51,94.54,7208.0,81.6215,81.6215,81.4664,81.4922,7208.0
2018-08-09 11:20:00,94.55,94.55,94.5,94.55,4050.0,81.5009,81.5009,81.4578,81.5009,4050.0
2018-08-09 11:25:00,94.55,94.68,94.54,94.68,8456.0,81.5009,81.6129,81.4922,81.6129,8456.0
2018-08-09 11:30:00,94.7,94.78,94.69,94.71,7050.0,81.6302,81.6991,81.6215,81.6388,7050.0
2018-08-09 11:35:00,94.72,94.81,94.71,94.72,9900.0,81.6474,81.725,81.6388,81.6474,9900.0
2018-08-09 11:40:00,94.73,94.77,94.72,94.76,3694.0,81.656,81.6905,81.6474,81.6819,3694.0
2018-08-09 11:45:00,94.76,94.76,94.65,94.67,13215.0,81.6819,81.6819,81.5871,81.6043,13215.0
2018-08-09 11:50:00,94.67,94.67,94.58,94.67,9661.0,81.6043,81.6043,81.5267,81.6043,9661.0
2018-08-09 11:55:00,94.67,94.74,94.57,94.71,14264.0,81.6043,81.6646,81.5181,81.6388,14264.0
2018-08-09 12:00:00,94.71,94.81,94.71,94.76,11116.0,81.6388,81.725,81.6388,81.6819,11116.0
2018-08-09 12:05:00,94.78,94.82,94.77,94.81,6084.0,81.6991,81.7336,81.6905,81.725,6084.0
2018-08-09 12:10:00,94.8,94.81,94.74,94.8,6534.0,81.7164,81.725,81.6646,81.7164,6534.0
2018-08-09 12:15:00,94.8,94.84,94.8,94.8,3600.0,81.7164,81.7508,81.7164,81.7164,3600.0
2018-08-09 12:20:00,94.82,94.99,94.76,94.92,19750.0,81.7336,81.8801,81.6819,81.8198,19750.0
2018-08-09 12:25:00,94.93,94.94,94.81,94.81,12338.0,81.8284,81.837,81.725,81.725,12338.0
2018-08-09 12:30:00,94.81,94.88,94.8,94.87,8205.0,81.725,81.7853,81.7164,81.7767,8205.0
2018-08-09 12:35:00,94.86,94.9,94.85,94.9,6343.0,81.7681,81.8026,81.7595,81.8026,6343.0
2018-08-09 12:40:00,94.89,94.9,94.86,94.86,5480.0,81.7939,81.8026,81.7681,81.7681,5480.0
2018-08-09 12:45:00,94.86,94.87,94.83,94.84,4014.0,81.7681,81.7767,81.7422,81.7508,4014.0
2018-08-09 12:50:00,94.84,94.84,94.79,94.82,11638.0,81.7508,81.7508,81.7077,81.7336,11638.0
2018-08-09 12:55:00,94.83,94.85,94.79,94.79,9852.0,81.7422,81.7595,81.7077,81.7077,9852.0
2018-08-09 13:00:00,94.79,94.8,94.7,94.7,4793.0,81.7077,81.7164,81.6302,81.6302,4793.0
2018-08-09 13:05:00,94.7,94.7,94.58,94.65,11000.0,81.6302,81.6302,81.5267,81.5871,11000.0
2018-08-09 13:10:00,94.66,94.69,94.6,94.65,2602.0,81.5957,81.6215,81.544,81.5871,2602.0
2018-08-09 13:15:00,94.67,94.78,94.64,94.76,7500.0,81.6043,81.6991,81.5784,81.6819,7500.0
2018-08-09 13:20:00,94.77,94.79,94.77,94.79,3400.0,81.6905,81.7077,81.6905,81.7077,3400.0
2018-08-09 13:25:00,94.78,94.8,94.76,94.78,4270.0,81.6991,81.7164,81.6819,81.6991,4270.0
2018-08-09 13:30:00,94.8,94.92,94.79,94.91,4600.0,81.7164,81.8198,81.7077,81.8112,4600.0
2018-08-09 13:35:00,94.93,94.94,94.9,94.9,3654.0,81.8284,81.837,81.8026,81.8026,3654.0
2018-08-09 13:40:00,94.92,95.02,94.92,95.02,6660.0,81.8198,81.906,81.8198,81.906,6660.0
2018-08-09 13:45:00,95.01,95.03,95.0,95.03,3300.0,81.8974,81.9146,81.8888,81.9146,3300.0
2018-08-09 13:50:00,95.06,95.06,95.02,95.03,3982.0,81.9405,81.9405,81.906,81.9146,3982.0
2018-08-09 13:55:00,95.04,95.08,95.01,95.08,2670.0,81.9232,81.9577,81.8974,81.9577,2670.0
2018-08-09 14:00:00,95.07,95.07,95.03,95.03,2100.0,81.9491,81.9491,81.9146,81.9146,2100.0
2018-08-09 14:05:00,95.05,95.05,94.96,95.0,11001.0,81.9319,81.9319,81.8543,81.8888,11001.0
2018-08-09 14:10:00,95.0,95.01,94.96,94.96,3400.0,81.8888,81.8974,81.8543,81.8543,3400.0
2018-08-09 14:15:00,94.97,94.97,94.88,94.91,5018.0,81.8629,81.8629,81.7853,81.8112,5018.0
2018-08-09 14:20:00,94.89,94.9,94.88,94.9,1100.0,81.7939,81.8026,81.7853,81.8026,1100.0
2018-08-09 14:25:00,94.89,94.9,94.85,94.88,7051.0,81.7939,81.8026,81.7595,81.7853,7051.0
2018-08-09 14:30:00,94.89,94.97,94.89,94.92,8930.0,81.7939,81.8629,81.7939,81.8198,8930.0
2018-08-09 14:35:00,94.91,94.99,94.91,94.98,6269.0,81.8112,81.8801,81.8112,81.8715,6269.0
2018-08-09 14:40:00,94.98,94.98,94.95,94.97,5700.0,81.8715,81.8715,81.8457,81.8629,5700.0
2018-08-09 14:45:00,94.97,94.97,94.87,94.94,8146.0,81.8629,81.8629,81.7767,81.837,8146.0
2018-08-09 14:50:00,94.93,94.96,94.86,94.96,5982.0,81.8284,81.8543,81.7681,81.8543,5982.0
2018-08-09 14:55:00,94.96,94.96,94.89,94.92,6411.0,81.8543,81.8543,81.7939,81.8198,6411.0
2018-08-09 15:00:00,94.92,94.92,94.82,94.85,38177.0,81.8198,81.8198,81.7336,81.7595,38177.0
2018-08-09 15:05:00,94.85,94.87,94.83,94.83,10978.0,81.7595,81.7767,81.7422,81.7422,10978.0
2018-08-09 15:10:00,94.84,94.89,94.84,94.87,7792.0,81.7508,81.7939,81.7508,81.7767,7792.0
2018-08-09 15:15:00,94.88,94.94,94.86,94.93,13692.0,81.7853,81.837,81.7681,81.8284,13692.0
2018-08-09 15:20:00,94.93,94.93,94.84,94.84,10305.0,81.8284,81.8284,81.7508,81.7508,10305.0
2018-08-09 15:25:00,94.84,94.84,94.77,94.79,12438.0,81.7508,81.7508,81.6905,81.7077,12438.0
2018-08-09 15:30:00,94.81,94.85,94.81,94.84,11057.0,81.725,81.7595,81.725,81.7508,11057.0
2018-08-09 15:35:00,94.85,94.9,94.85,94.89,12056.0,81.7595,81.8026,81.7595,81.7939,12056.0
2018-08-09 15:40:00,94.89,94.9,94.81,94.9,15885.0,81.7939,81.8026,81.725,81.8026,15885.0
2018-08-09 15:45:00,94.89,94.9,94.67,94.67,30179.0,81.7939,81.8026,81.6043,81.6043,30179.0
2018-08-09 15:50:00,94.69,94.72,94.62,94.67,27850.0,81.6215,81.6474,81.5612,81.6043,27850.0
2018-08-09 15:55:00,94.66,94.67,94.24,94.33,260900.0,81.5957,81.6043,81.2336,81.3112,260900.0
2018-08-10 09:30:00,93.47,93.74,93.07,93.7,58703.0,80.5699,80.8026,80.2251,80.7682,58703.0
2018-08-10 09:35:00,93.74,93.74,93.04,93.3,8825.0,80.8026,80.8026,80.1993,80.4234,8825.0
2018-08-10 09:40:00,93.3,93.53,93.1,93.49,11246.0,80.4234,80.6216,80.251,80.5872,11246.0
2018-08-10 09:45:00,93.47,93.53,93.37,93.49,9671.0,80.5699,80.6216,80.4837,80.5872,9671.0
2018-08-10 09:50:00,93.45,93.5,92.92,92.96,25863.0,80.5527,80.5958,80.0958,80.1303,25863.0
2018-08-10 09:55:00,92.96,93.02,92.57,92.89,90555.0,80.1303,80.182,79.7941,80.07,90555.0
2018-08-10 10:00:00,92.89,92.99,92.78,92.84,22401.0,80.07,80.1562,79.9751,80.0269,22401.0
2018-08-10 10:05:00,92.78,92.94,92.74,92.78,13420.0,79.9751,80.1131,79.9407,79.9751,13420.0
2018-08-10 10:10:00,92.83,92.93,92.74,92.93,14616.0,80.0182,80.1044,79.9407,80.1044,14616.0
2018-08-10 10:15:00,92.93,93.11,92.9,93.11,15076.0,80.1044,80.2596,80.0786,80.2596,15076.0
2018-08-10 10:20:00,93.08,93.08,92.92,92.94,12884.0,80.2337,80.2337,80.0958,80.1131,12884.0
2018-08-10 10:25:00,92.93,92.93,92.74,92.78,14014.0,80.1044,80.1044,79.9407,79.9751,14014.0
2018-08-10 10:30:00,92.78,93.09,92.76,93.03,17299.0,79.9751,80.2424,79.9579,80.1906,17299.0
2018-08-10 10:35:00,93.03,93.17,92.98,93.08,20571.0,80.1906,80.3113,80.1475,80.2337,20571.0
2018-08-10 10:40:00,93.02,93.06,92.87,92.89,13636.0,80.182,80.2165,80.0527,80.07,13636.0
2018-08-10 10:45:00,92.89,92.91,92.77,92.86,12498.0,80.07,80.0872,79.9665,80.0441,12498.0
2018-08-10 10:50:00,92.86,92.86,92.73,92.81,15003.0,80.0441,80.0441,79.932,80.001,15003.0
2018-08-10 10:55:00,92.84,92.89,92.77,92.81,16103.0,80.0269,80.07,79.9665,80.001,16103.0
2018-08-10 11:00:00,92.85,92.91,92.78,92.87,16229.0,80.0355,80.0872,79.9751,80.0527,16229.0
2018-08-10 11:05:00,92.89,92.91,92.65,92.65,16523.0,80.07,80.0872,79.8631,79.8631,16523.0
2018-08-10 11:10:00,92.63,92.74,92.62,92.68,8972.0,79.8458,79.9407,79.8372,79.8889,8972.0
2018-08-10 11:15:00,92.71,92.71,92.63,92.65,12899.0,79.9148,79.9148,79.8458,79.8631,12899.0
2018-08-10 11:20:00,92.67,92.72,92.67,92.69,12559.0,79.8803,79.9234,79.8803,79.8976,12559.0
2018-08-10 11:25:00,92.67,92.67,92.52,92.61,16423.0,79.8803,79.8803,79.751,79.8286,16423.0
2018-08-10 11:30:00,92.61,92.71,92.61,92.71,17994.0,79.8286,79.9148,79.8286,79.9148,17994.0
2018-08-10 11:35:00,92.71,92.82,92.71,92.74,12731.0,79.9148,80.0096,79.9148,79.9407,12731.0
2018-08-10 11:40:00,92.76,92.76,92.63,92.7,13545.0,79.9579,79.9579,79.8458,79.9062,13545.0
2018-08-10 11:45:00,92.71,92.73,92.6,92.63,12026.0,79.9148,79.932,79.82,79.8458,12026.0
2018-08-10 11:50:00,92.63,92.89,92.63,92.88,14307.0,79.8458,80.07,79.8458,80.0613,14307.0
2018-08-10 11:55:00,92.86,92.93,92.76,92.81,6500.0,80.0441,80.1044,79.9579,80.001,6500.0
2018-08-10 12:00:00,92.84,92.86,92.77,92.86,5400.0,80.0269,80.0441,79.9665,80.0441,5400.0
2018-08-10 12:05:00,92.87,92.91,92.77,92.79,6725.0,80.0527,80.0872,79.9665,79.9838,6725.0
2018-08-10 12:10:00,92.78,92.82,92.74,92.79,9767.0,79.9751,80.0096,79.9407,79.9838,9767.0
2018-08-10 12:15:00,92.81,92.82,92.77,92.81,4466.0,80.001,80.0096,79.9665,80.001,4466.0
2018-08-10 12:20:00,92.81,92.9,92.81,92.84,7600.0,80.001,80.0786,80.001,80.0269,7600.0
2018-08-10 12:25:00,92.84,92.92,92.79,92.92,11436.0,80.0269,80.0958,79.9838,80.0958,11436.0
2018-08-10 12:30:00,92.93,92.97,92.88,92.89,12781.0,80.1044,80.1389,80.0613,80.07,12781.0
2018-08-10 12:35:00,92.9,93.0,92.89,92.99,8114.0,80.0786,80.1648,80.07,80.1562,8114.0
2018-08-10 12:40:00,92.99,93.12,92.98,93.04,6340.0,80.1562,80.2682,80.1475,80.1993,6340.0
2018-08-10 12:45:00,93.06,93.06,92.94,92.96,12190.0,80.2165,80.2165,80.1131,80.1303,12190.0
2018-08-10 12:50:00,92.97,92.98,92.92,92.94,5578.0,80.1389,80.1475,80.0958,80.1131,5578.0
2018-08-10 12:55:00,92.96,92.99,92.93,92.99,3615.0,80.1303,80.1562,80.1044,80.1562,3615.0
2018-08-10 13:00:00,92.99,93.03,92.95,92.98,5971.0,80.1562,80.1906,80.1217,80.1475,5971.0
2018-08-10 13:05:00,92.97,93.01,92.91,92.94,6717.0,80.1389,80.1734,80.0872,80.1131,6717.0
2018-08-10 13:10:00,92.93,93.01,92.93,92.96,4300.0,80.1044,80.1734,80.1044,80.1303,4300.0
2018-08-10 13:15:00,92.96,92.96,92.85,92.88,6044.0,80.1303,80.1303,80.0355,80.0613,6044.0
2018-08-10 13:20:00,92.88,92.95,92.88,92.9,4920.0,80.0613,80.1217,80.0613,80.0786,4920.0
2018-08-10 13:25:00,92.9,92.94,92.86,92.92,5608.0,80.0786,80.1131,80.0441,80.0958,5608.0
2018-08-10 13:30:00,92.92,92.93,92.75,92.75,8151.0,80.0958,80.1044,79.9493,79.9493,8151.0
2018-08-10 13:35:00,92.73,92.74,92.65,92.69,9551.0,79.932,79.9407,79.8631,79.8976,9551.0
2018-08-10 13:40:00,92.67,92.77,92.66,92.68,9655.0,79.8803,79.9665,79.8717,79.8889,9655.0
2018-08-10 13:45:00,92.66,92.66,92.56,92.58,5410.0,79.8717,79.8717,79.7855,79.8027,5410.0
2018-08-10 13:50:00,92.61,92.64,92.52,92.53,5742.0,79.8286,79.8545,79.751,79.7596,5742.0
2018-08-10 13:55:00,92.53,92.55,92.46,92.51,14427.0,79.7596,79.7769,79.6993,79.7424,14427.0
2018-08-10 14:00:00,92.5,92.56,92.38,92.46,20911.0,79.7338,79.7855,79.6303,79.6993,20911.0
2018-08-10 14:05:00,92.46,92.55,92.42,92.51,8474.0,79.6993,79.7769,79.6648,79.7424,8474.0
2018-08-10 14:10:00,92.53,92.59,92.48,92.55,9144.0,79.7596,79.8114,79.7165,79.7769,9144.0
2018-08-10 14:15:00,92.55,92.57,92.52,92.57,5312.0,79.7769,79.7941,79.751,79.7941,5312.0
2018-08-10 14:20:00,92.57,92.57,92.45,92.45,7200.0,79.7941,79.7941,79.6907,79.6907,7200.0
2018-08-10 14:25:00,92.45,92.48,92.34,92.37,8838.0,79.6907,79.7165,79.5959,79.6217,8838.0
2018-08-10 14:30:00,92.35,92.5,92.3,92.47,21637.0,79.6045,79.7338,79.5614,79.7079,21637.0
2018-08-10 14:35:00,92.49,92.49,92.4,92.43,8838.0,79.7252,79.7252,79.6476,79.6734,8838.0
2018-08-10 14:40:00,92.43,92.5,92.38,92.48,7307.0,79.6734,79.7338,79.6303,79.7165,7307.0
2018-08-10 14:45:00,92.48,92.5,92.4,92.42,10300.0,79.7165,79.7338,79.6476,79.6648,10300.0
2018-08-10 14:50:00,92.43,92.48,92.43,92.44,5791.0,79.6734,79.7165,79.6734,79.6821,5791.0
2018-08-10 14:55:00,92.46,92.46,92.28,92.28,16002.0,79.6993,79.6993,79.5441,79.5441,16002.0
2018-08-10 15:00:00,92.27,92.35,92.24,92.34,17843.0,79.5355,79.6045,79.5097,79.5959,17843.0
2018-08-10 15:05:00,92.34,92.4,92.26,92.34,13666.0,79.5959,79.6476,79.5269,79.5959,13666.0
2018-08-10 15:10:00,92.34,92.36,92.28,92.31,14261.0,79.5959,79.6131,79.5441,79.57,14261.0
2018-08-10 15:15:00,92.31,92.4,92.29,92.4,13884.0,79.57,79.6476,79.5528,79.6476,13884.0
2018-08-10 15:20:00,92.42,92.68,92.41,92.53,38300.0,79.6648,79.8889,79.6562,79.7596,38300.0
2018-08-10 15:25:00,92.56,92.67,92.52,92.61,21100.0,79.7855,79.8803,79.751,79.8286,21100.0
2018-08-10 15:30:00,92.61,92.85,92.61,92.81,49171.0,79.8286,80.0355,79.8286,80.001,49171.0
2018-08-10 15:35:00,92.81,92.98,92.78,92.97,36862.0,80.001,80.1475,79.9751,80.1389,36862.0
2018-08-10 15:40:00,92.96,92.98,92.84,92.92,38825.0,80.1303,80.1475,80.0269,80.0958,38825.0
2018-08-10 15:45:00,92.92,92.96,92.79,92.9,48169.0,80.0958,80.1303,79.9838,80.0786,48169.0
2018-08-10 15:50:00,92.9,93.19,92.9,93.12,94558.0,80.0786,80.3286,80.0786,80.2682,94558.0
2018-08-10 15:55:00,93.1,93.2,93.04,93.09,171475.0,80.251,80.3372,80.1993,80.2424,171475.0
2018-08-13 09:30:00,93.58,93.62,93.07,93.29,39127.0,80.6647,80.6992,80.2251,80.4148,39127.0
2018-08-13 09:35:00,93.26,93.45,93.2,93.41,11940.0,80.3889,80.5527,80.3372,80.5182,11940.0
2018-08-13 09:40:00,93.41,93.61,93.34,93.51,18776.0,80.5182,80.6906,80.4579,80.6044,18776.0
2018-08-13 09:45:00,93.57,93.8,93.46,93.66,20404.0,80.6561,80.8544,80.5613,80.7337,20404.0
2018-08-13 09:50:00,93.68,93.86,93.57,93.8,12772.0,80.7509,80.9061,80.6561,80.8544,12772.0
2018-08-13 09:55:00,93.84,93.96,93.52,93.61,42915.0,80.8888,80.9923,80.613,80.6906,42915.0
2018-08-13 10:00:00,93.58,93.67,93.46,93.59,14200.0,80.6647,80.7423,80.5613,80.6734,14200.0
2018-08-13 10:05:00,93.59,93.67,93.55,93.57,10850.0,80.6734,80.7423,80.6389,80.6561,10850.0
2018-08-13 10:10:00,93.6,93.69,93.53,93.59,9700.0,80.682,80.7595,80.6216,80.6734,9700.0
2018-08-13 10:15:00,93.62,93.81,93.6,93.73,8235.0,80.6992,80.863,80.682,80.794,8235.0
2018-08-13 10:20:00,93.77,93.77,93.66,93.69,4590.0,80.8285,80.8285,80.7337,80.7595,4590.0
2018-08-13 10:25:00,93.72,93.79,93.64,93.65,6728.0,80.7854,80.8457,80.7164,80.7251,6728.0
2018-08-13 10:30:00,93.67,93.91,93.67,93.88,20507.0,80.7423,80.9492,80.7423,80.9233,20507.0
2018-08-13 10:35:00,93.86,94.12,93.84,94.08,30656.0,80.9061,81.1302,80.8888,81.0957,30656.0
2018-08-13 10:40:00,94.03,94.03,93.72,93.83,8371.0,81.0526,81.0526,80.7854,80.8802,8371.0
2018-08-13 10:45:00,93.81,93.85,93.75,93.78,9626.0,80.863,80.8975,80.8113,80.8371,9626.0
2018-08-13 10:50:00,93.76,93.76,93.64,93.75,8261.0,80.8199,80.8199,80.7164,80.8113,8261.0
2018-08-13 10:55:00,93.74,93.74,93.65,93.69,7706.0,80.8026,80.8026,80.7251,80.7595,7706.0
2018-08-13 11:00:00,93.71,93.93,93.7,93.86,12281.0,80.7768,80.9664,80.7682,80.9061,12281.0
2018-08-13 11:05:00,93.86,93.88,93.77,93.77,10950.0,80.9061,80.9233,80.8285,80.8285,10950.0
2018-08-13 11:10:00,93.82,93.84,93.73,93.74,12427.0,80.8716,80.8888,80.794,80.8026,12427.0
2018-08-13 11:15:00,93.74,93.74,93.61,93.61,10813.0,80.8026,80.8026,80.6906,80.6906,10813.0
2018-08-13 11:20:00,93.63,93.75,93.6,93.75,19495.0,80.7078,80.8113,80.682,80.8113,19495.0
2018-08-13 11:25:00,93.71,93.75,93.67,93.72,7606.0,80.7768,80.8113,80.7423,80.7854,7606.0
2018-08-13 11:30:00,93.7,93.7,93.49,93.62,12787.0,80.7682,80.7682,80.5872,80.6992,12787.0
2018-08-13 11:35:00,93.61,93.64,93.5,93.64,8677.0,80.6906,80.7164,80.5958,80.7164,8677.0
2018-08-13 11:40:00,93.7,93.78,93.64,93.75,4627.0,80.7682,80.8371,80.7164,80.8113,4627.0
2018-08-13 11:45:00,93.78,93.84,93.75,93.76,7734.0,80.8371,80.8888,80.8113,80.8199,7734.0
2018-08-13 11:50:00,93.74,93.76,93.59,93.66,5180.0,80.8026,80.8199,80.6734,80.7337,5180.0
2018-08-13 11:55:00,93.66,93.68,93.58,93.59,7250.0,80.7337,80.7509,80.6647,80.6734,7250.0
2018-08-13 12:00:00,93.58,93.69,93.55,93.69,8472.0,80.6647,80.7595,80.6389,80.7595,8472.0
2018-08-13 12:05:00,93.69,93.7,93.66,93.67,3100.0,80.7595,80.7682,80.7337,80.7423,3100.0
2018-08-13 12:10:00,93.67,93.79,93.66,93.78,10683.0,80.7423,80.8457,80.7337,80.8371,10683.0
2018-08-13 12:15:00,93.78,93.83,93.75,93.77,13455.0,80.8371,80.8802,80.8113,80.8285,13455.0
2018-08-13 12:20:00,93.79,93.81,93.75,93.75,5332.0,80.8457,80.863,80.8113,80.8113,5332.0
2018-08-13 12:25:00,93.74,93.75,93.58,93.65,5101.0,80.8026,80.8113,80.6647,80.7251,5101.0
2018-08-13 12:30:00,93.65,93.77,93.61,93.74,12820.0,80.7251,80.8285,80.6906,80.8026,12820.0
2018-08-13 12:35:00,93.73,93.87,93.66,93.85,6100.0,80.794,80.9147,80.7337,80.8975,6100.0
2018-08-13 12:40:00,93.85,93.91,93.84,93.87,3100.0,80.8975,80.9492,80.8888,80.9147,3100.0
2018-08-13 12:45:00,93.86,93.86,93.69,93.73,9282.0,80.9061,80.9061,80.7595,80.794,9282.0
2018-08-13 12:50:00,93.77,93.84,93.73,93.78,4400.0,80.8285,80.8888,80.794,80.8371,4400.0
2018-08-13 12:55:00,93.78,93.91,93.76,93.89,4299.0,80.8371,80.9492,80.8199,80.9319,4299.0
2018-08-13 13:00:00,93.86,93.86,93.68,93.73,5500.0,80.9061,80.9061,80.7509,80.794,5500.0
2018-08-13 13:05:00,93.71,93.71,93.6,93.65,4520.0,80.7768,80.7768,80.682,80.7251,4520.0
2018-08-13 13:10:00,93.66,93.74,93.66,93.72,2350.0,80.7337,80.8026,80.7337,80.7854,2350.0
2018-08-13 13:15:00,93.74,93.92,93.71,93.92,7044.0,80.8026,80.9578,80.7768,80.9578,7044.0
2018-08-13 13:20:00,93.9,93.97,93.88,93.92,3789.0,80.9406,81.0009,80.9233,80.9578,3789.0
2018-08-13 13:25:00,93.92,94.0,93.9,93.97,4593.0,80.9578,81.0268,80.9406,81.0009,4593.0
2018-08-13 13:30:00,93.97,94.06,93.97,94.03,12523.0,81.0009,81.0785,81.0009,81.0526,12523.0
2018-08-13 13:35:00,94.03,94.05,94.0,94.04,3539.0,81.0526,81.0699,81.0268,81.0612,3539.0
2018-08-13 13:40:00,94.02,94.04,94.0,94.03,4648.0,81.044,81.0612,81.0268,81.0526,4648.0
2018-08-13 13:45:00,94.05,94.05,93.95,93.98,11813.0,81.0699,81.0699,80.9837,81.0095,11813.0
2018-08-13 13:50:00,93.96,94.05,93.94,94.01,5516.0,80.9923,81.0699,80.975,81.0354,5516.0
2018-08-13 13:55:00,94.02,94.07,94.0,94.07,3100.0,81.044,81.0871,81.0268,81.0871,3100.0
2018-08-13 14:00:00,94.04,94.2,94.03,94.19,7708.0,81.0612,81.1992,81.0526,81.1905,7708.0
2018-08-13 14:05:00,94.18,94.18,94.1,94.1,4220.0,81.1819,81.1819,81.113,81.113,4220.0
2018-08-13 14:10:00,94.08,94.15,94.06,94.09,7299.0,81.0957,81.1561,81.0785,81.1043,7299.0
2018-08-13 14:15:00,94.09,94.11,94.05,94.05,5000.0,81.1043,81.1216,81.0699,81.0699,5000.0
2018-08-13 14:20:00,94.04,94.11,94.02,94.1,8400.0,81.0612,81.1216,81.044,81.113,8400.0
2018-08-13 14:25:00,94.12,94.23,94.1,94.23,9234.0,81.1302,81.225,81.113,81.225,9234.0
2018-08-13 14:30:00,94.22,94.27,94.19,94.2,22310.0,81.2164,81.2595,81.1905,81.1992,22310.0
2018-08-13 14:35:00,94.2,94.26,94.08,94.26,55667.0,81.1992,81.2509,81.0957,81.2509,55667.0
2018-08-13 14:40:00,94.26,94.3,94.21,94.28,24382.0,81.2509,81.2854,81.2078,81.2681,24382.0
2018-08-13 14:45:00,94.25,94.27,94.24,94.25,11215.0,81.2423,81.2595,81.2336,81.2423,11215.0
2018-08-13 14:50:00,94.24,94.25,94.03,94.06,19163.0,81.2336,81.2423,81.0526,81.0785,19163.0
2018-08-13 14:55:00,94.02,94.09,94.01,94.07,6400.0,81.044,81.1043,81.0354,81.0871,6400.0
2018-08-13 15:00:00,94.05,94.09,93.99,94.08,13983.0,81.0699,81.1043,81.0181,81.0957,13983.0
2018-08-13 15:05:00,94.07,94.12,94.05,94.07,8173.0,81.0871,81.1302,81.0699,81.0871,8173.0
2018-08-13 15:10:00,94.07,94.13,94.04,94.12,14447.0,81.0871,81.1388,81.0612,81.1302,14447.0
2018-08-13 15:15:00,94.1,94.14,94.1,94.11,7519.0,81.113,81.1474,81.113,81.1216,7519.0
2018-08-13 15:20:00,94.11,94.12,94.0,94.01,13212.0,81.1216,81.1302,81.0268,81.0354,13212.0
2018-08-13 15:25:00,94.02,94.08,94.02,94.05,12045.0,81.044,81.0957,81.044,81.0699,12045.0
2018-08-13 15:30:00,94.05,94.08,93.92,93.97,48135.0,81.0699,81.0957,80.9578,81.0009,48135.0
2018-08-13 15:35:00,93.97,94.0,93.96,93.96,13259.0,81.0009,81.0268,80.9923,80.9923,13259.0
2018-08-13 15:40:00,93.96,94.0,93.96,93.99,24085.0,80.9923,81.0268,80.9923,81.0181,24085.0
2018-08-13 15:45:00,94.0,94.0,93.85,93.9,30972.0,81.0268,81.0268,80.8975,80.9406,30972.0
2018-08-13 15:50:00,93.89,93.89,93.7,93.78,42140.0,80.9319,80.9319,80.7682,80.8371,42140.0
2018-08-13 15:55:00,93.78,93.86,93.76,93.83,94355.0,80.8371,80.9061,80.8199,80.8802,94355.0
2018-08-14 09:30:00,94.03,94.24,94.02,94.23,14098.0,81.0526,81.2336,81.044,81.225,14098.0
2018-08-14 09:35:00,94.25,94.25,93.93,93.99,6337.0,81.2423,81.2423,80.9664,81.0181,6337.0
2018-08-14 09:40:00,93.99,94.17,93.88,94.0,10120.0,81.0181,81.1733,80.9233,81.0268,10120.0
2018-08-14 09:45:00,94.08,94.08,93.65,93.65,5717.0,81.0957,81.0957,80.7251,80.7251,5717.0
2018-08-14 09:50:00,93.72,93.8,93.6,93.77,8277.0,80.7854,80.8544,80.682,80.8285,8277.0
2018-08-14 09:55:00,93.8,93.85,93.67,93.68,5346.0,80.8544,80.8975,80.7423,80.7509,5346.0
2018-08-14 10:00:00,93.69,93.71,93.51,93.53,18383.0,80.7595,80.7768,80.6044,80.6216,18383.0
2018-08-14 10:05:00,93.53,93.55,93.36,93.55,11386.0,80.6216,80.6389,80.4751,80.6389,11386.0
2018-08-14 10:10:00,93.55,93.7,93.49,93.69,3403.0,80.6389,80.7682,80.5872,80.7595,3403.0
2018-08-14 10:15:00,93.73,93.75,93.57,93.71,9786.0,80.794,80.8113,80.6561,80.7768,9786.0
2018-08-14 10:20:00,93.72,93.76,93.6,93.67,3658.0,80.7854,80.8199,80.682,80.7423,3658.0
2018-08-14 10:25:00,93.64,93.71,93.63,93.67,3133.0,80.7164,80.7768,80.7078,80.7423,3133.0
2018-08-14 10:30:00,93.66,93.72,93.56,93.56,5547.0,80.7337,80.7854,80.6475,80.6475,5547.0
2018-08-14 10:35:00,93.58,93.87,93.58,93.87,3704.0,80.6647,80.9147,80.6647,80.9147,3704.0
2018-08-14 10:40:00,93.8,93.91,93.79,93.86,2812.0,80.8544,80.9492,80.8457,80.9061,2812.0
2018-08-14 10:45:00,93.84,93.9,93.8,93.9,3917.0,80.8888,80.9406,80.8544,80.9406,3917.0
2018-08-14 10:50:00,93.9,93.92,93.84,93.88,4256.0,80.9406,80.9578,80.8888,80.9233,4256.0
2018-08-14 10:55:00,93.83,93.87,93.79,93.86,2100.0,80.8802,80.9147,80.8457,80.9061,2100.0
2018-08-14 11:00:00,93.83,93.86,93.77,93.83,7066.0,80.8802,80.9061,80.8285,80.8802,7066.0
2018-08-14 11:05:00,93.84,93.86,93.8,93.81,7390.0,80.8888,80.9061,80.8544,80.863,7390.0
2018-08-14 11:10:00,93.8,93.86,93.79,93.84,9563.0,80.8544,80.9061,80.8457,80.8888,9563.0
2018-08-14 11:15:00,93.85,93.86,93.53,93.53,11790.0,80.8975,80.9061,80.6216,80.6216,11790.0
2018-08-14 11:20:00,93.53,93.7,93.53,93.7,9950.0,80.6216,80.7682,80.6216,80.7682,9950.0
2018-08-14 11:25:00,93.69,93.8,93.65,93.69,22578.0,80.7595,80.8544,80.7251,80.7595,22578.0
2018-08-14 11:30:00,93.71,93.71,93.45,93.45,6123.0,80.7768,80.7768,80.5527,80.5527,6123.0
2018-08-14 11:35:00,93.46,93.46,93.37,93.41,4600.0,80.5613,80.5613,80.4837,80.5182,4600.0
2018-08-14 11:40:00,93.42,93.56,93.4,93.55,6445.0,80.5268,80.6475,80.5096,80.6389,6445.0
2018-08-14 11:45:00,93.54,93.64,93.51,93.62,7930.0,80.6303,80.7164,80.6044,80.6992,7930.0
2018-08-14 11:50:00,93.63,93.63,93.49,93.49,4200.0,80.7078,80.7078,80.5872,80.5872,4200.0
2018-08-14 11:55:00,93.45,93.47,93.38,93.44,2600.0,80.5527,80.5699,80.4923,80.5441,2600.0
2018-08-14 12:00:00,93.43,93.48,93.39,93.48,2964.0,80.5354,80.5785,80.501,80.5785,2964.0
2018-08-14 12:05:00,93.43,93.53,93.43,93.48,9075.0,80.5354,80.6216,80.5354,80.5785,9075.0
2018-08-14 12:10:00,93.51,93.51,93.45,93.45,2124.0,80.6044,80.6044,80.5527,80.5527,2124.0
2018-08-14 12:15:00,93.5,93.6,93.5,93.59,4800.0,80.5958,80.682,80.5958,80.6734,4800.0
2018-08-14 12:20:00,93.58,93.59,93.49,93.59,10467.0,80.6647,80.6734,80.5872,80.6734,10467.0
2018-08-14 12:25:00,93.58,93.62,93.53,93.53,9361.0,80.6647,80.6992,80.6216,80.6216,9361.0
2018-08-14 12:30:00,93.53,93.58,93.44,93.5,4887.0,80.6216,80.6647,80.5441,80.5958,4887.0
2018-08-14 12:35:00,93.47,93.52,93.45,93.45,2843.0,80.5699,80.613,80.5527,80.5527,2843.0
2018-08-14 12:40:00,93.42,93.43,93.37,93.39,2000.0,80.5268,80.5354,80.4837,80.501,2000.0
2018-08-14 12:45:00,93.36,93.36,93.31,93.34,4699.0,80.4751,80.4751,80.432,80.4579,4699.0
2018-08-14 12:50:00,93.3,93.32,93.02,93.06,9180.0,80.4234,80.4406,80.182,80.2165,9180.0
2018-08-14 12:55:00,93.05,93.13,93.02,93.02,8578.0,80.2079,80.2768,80.182,80.182,8578.0
2018-08-14 13:00:00,93.02,93.07,92.88,92.91,10745.0,80.182,80.2251,80.0613,80.0872,10745.0
2018-08-14 13:05:00,92.89,92.91,92.76,92.84,7875.0,80.07,80.0872,79.9579,80.0269,7875.0
2018-08-14 13:10:00,92.86,92.91,92.81,92.86,16520.0,80.0441,80.0872,80.001,80.0441,16520.0
2018-08-14 13:15:00,92.84,92.86,92.8,92.81,4750.0,80.0269,80.0441,79.9924,80.001,4750.0
2018-08-14 13:20:00,92.81,92.84,92.71,92.73,4645.0,80.001,80.0269,79.9148,79.932,4645.0
2018-08-14 13:25:00,92.74,92.82,92.73,92.82,4168.0,79.9407,80.0096,79.932,80.0096,4168.0
2018-08-14 13:30:00,92.8,92.94,92.79,92.91,4930.0,79.9924,80.1131,79.9838,80.0872,4930.0
2018-08-14 13:35:00,92.9,92.95,92.9,92.94,2721.0,80.0786,80.1217,80.0786,80.1131,2721.0
2018-08-14 13:40:00,92.93,92.94,92.92,92.92,1928.0,80.1044,80.1131,80.0958,80.0958,1928.0
2018-08-14 13:45:00,92.93,92.97,92.92,92.95,7693.0,80.1044,80.1389,80.0958,80.1217,7693.0
2018-08-14 13:50:00,92.94,92.96,92.87,92.89,4104.0,80.1131,80.1303,80.0527,80.07,4104.0
2018-08-14 13:55:00,92.92,92.95,92.91,92.91,3430.0,80.0958,80.1217,80.0872,80.0872,3430.0
2018-08-14 14:00:00,92.94,92.94,92.89,92.93,4192.0,80.1131,80.1131,80.07,80.1044,4192.0
2018-08-14 14:05:00,92.91,92.91,92.74,92.76,5154.0,80.0872,80.0872,79.9407,79.9579,5154.0
2018-08-14 14:10:00,92.74,92.8,92.71,92.73,11676.0,79.9407,79.9924,79.9148,79.932,11676.0
2018-08-14 14:15:00,92.76,92.95,92.74,92.93,9314.0,79.9579,80.1217,79.9407,80.1044,9314.0
2018-08-14 14:20:00,92.93,92.96,92.77,92.78,7406.0,80.1044,80.1303,79.9665,79.9751,7406.0
2018-08-14 14:25:00,92.82,92.82,92.72,92.75,6813.0,80.0096,80.0096,79.9234,79.9493,6813.0
2018-08-14 14:30:00,92.76,92.78,92.67,92.69,4000.0,79.9579,79.9751,79.8803,79.8976,4000.0
2018-08-14 14:35:00,92.67,92.76,92.67,92.73,9827.0,79.8803,79.9579,79.8803,79.932,9827.0
2018-08-14 14:40:00,92.72,92.72,92.62,92.65,9169.0,79.9234,79.9234,79.8372,79.8631,9169.0
2018-08-14 14:45:00,92.64,92.72,92.62,92.65,7509.0,79.8545,79.9234,79.8372,79.8631,7509.0
2018-08-14 14:50:00,92.62,92.7,92.62,92.68,5377.0,79.8372,79.9062,79.8372,79.8889,5377.0
2018-08-14 14:55:00,92.69,92.75,92.69,92.7,5240.0,79.8976,79.9493,79.8976,79.9062,5240.0
2018-08-14 15:00:00,92.73,92.84,92.73,92.82,6814.0,79.932,80.0269,79.932,80.0096,6814.0
2018-08-14 15:05:00,92.83,92.89,92.82,92.84,7369.0,80.0182,80.07,80.0096,80.0269,7369.0
2018-08-14 15:10:00,92.85,92.89,92.79,92.8,7278.0,80.0355,80.07,79.9838,79.9924,7278.0
2018-08-14 15:15:00,92.81,92.85,92.75,92.78,45835.0,80.001,80.0355,79.9493,79.9751,45835.0
2018-08-14 15:20:00,92.79,93.0,92.75,93.0,31822.0,79.9838,80.1648,79.9493,80.1648,31822.0
2018-08-14 15:25:00,93.0,93.11,92.99,93.09,14834.0,80.1648,80.2596,80.1562,80.2424,14834.0
2018-08-14 15:30:00,93.09,93.11,92.99,93.09,13893.0,80.2424,80.2596,80.1562,80.2424,13893.0
2018-08-14 15:35:00,93.1,93.18,93.06,93.16,18595.0,80.251,80.3199,80.2165,80.3027,18595.0
2018-08-14 15:40:00,93.15,93.16,92.97,92.99,27243.0,80.2941,80.3027,80.1389,80.1562,27243.0
2018-08-14 15:45:00,92.99,92.99,92.83,92.85,32679.0,80.1562,80.1562,80.0182,80.0355,32679.0
2018-08-14 15:50:00,92.85,92.92,92.76,92.79,45048.0,80.0355,80.0958,79.9579,79.9838,45048.0
2018-08-14 15:55:00,92.79,92.8,92.65,92.71,97964.0,79.9838,79.9924,79.8631,79.9148,97964.0
2018-08-15 09:30:00,91.95,92.1,91.63,91.73,52926.0,79.2597,79.389,78.9839,79.0701,52926.0
2018-08-15 09:35:00,91.76,92.03,91.69,91.91,6693.0,79.0959,79.3287,79.0356,79.2252,6693.0
2018-08-15 09:40:00,91.91,92.12,91.91,91.99,8743.0,79.2252,79.4062,79.2252,79.2942,8743.0
2018-08-15 09:45:00,92.1,92.1,91.75,91.87,10697.0,79.389,79.389,79.0873,79.1907,10697.0
2018-08-15 09:50:00,91.87,92.02,91.74,91.74,11306.0,79.1907,79.32,79.0787,79.0787,11306.0
2018-08-15 09:55:00,91.77,91.77,91.39,91.42,10824.0,79.1045,79.1045,78.777,78.8028,10824.0
2018-08-15 10:00:00,91.42,91.44,91.11,91.14,14840.0,78.8028,78.8201,78.5356,78.5615,14840.0
2018-08-15 10:05:00,91.14,91.35,90.87,91.15,23140.0,78.5615,78.7425,78.3287,78.5701,23140.0
2018-08-15 10:10:00,91.08,91.25,90.98,91.16,13968.0,78.5098,78.6563,78.4236,78.5787,13968.0
2018-08-15 10:15:00,91.11,91.16,90.84,90.9,26690.0,78.5356,78.5787,78.3029,78.3546,26690.0
2018-08-15 10:20:00,90.9,91.09,90.86,91.01,9255.0,78.3546,78.5184,78.3201,78.4494,9255.0
2018-08-15 10:25:00,91.01,91.08,90.97,91.05,7633.0,78.4494,78.5098,78.4149,78.4839,7633.0
2018-08-15 10:30:00,91.0,91.06,90.66,90.74,22539.0,78.4408,78.4925,78.1477,78.2167,22539.0
2018-08-15 10:35:00,90.77,91.26,90.75,91.2,13427.0,78.2425,78.6649,78.2253,78.6132,13427.0
2018-08-15 10:40:00,91.2,91.2,90.98,90.99,6666.0,78.6132,78.6132,78.4236,78.4322,6666.0
2018-08-15 10:45:00,90.99,91.12,90.98,91.1,15219.0,78.4322,78.5442,78.4236,78.527,15219.0
2018-08-15 10:50:00,91.09,91.12,90.79,90.82,38434.0,78.5184,78.5442,78.2598,78.2856,38434.0
2018-08-15 10:55:00,90.77,91.03,90.76,90.88,27520.0,78.2425,78.4667,78.2339,78.3374,27520.0
2018-08-15 11:00:00,90.88,91.09,90.88,90.98,31115.0,78.3374,78.5184,78.3374,78.4236,31115.0
2018-08-15 11:05:00,91.02,91.05,90.58,90.91,8789.0,78.458,78.4839,78.0788,78.3632,8789.0
2018-08-15 11:10:00,90.94,91.06,90.92,90.97,17553.0,78.3891,78.4925,78.3718,78.4149,17553.0
2018-08-15 11:15:00,91.0,91.08,90.93,91.05,12878.0,78.4408,78.5098,78.3805,78.4839,12878.0
2018-08-15 11:20:00,91.04,91.19,91.02,91.09,24176.0,78.4753,78.6046,78.458,78.5184,24176.0
2018-08-15 11:25:00,91.09,91.3,91.08,91.23,21968.0,78.5184,78.6994,78.5098,78.6391,21968.0
2018-08-15 11:30:00,91.25,91.37,91.2,91.37,7500.0,78.6563,78.7597,78.6132,78.7597,7500.0
2018-08-15 11:35:00,91.37,91.5,91.33,91.34,17362.0,78.7597,78.8718,78.7253,78.7339,17362.0
2018-08-15 11:40:00,91.33,91.48,91.29,91.48,10015.0,78.7253,78.8546,78.6908,78.8546,10015.0
2018-08-15 11:45:00,91.46,91.54,91.37,91.49,3941.0,78.8373,78.9063,78.7597,78.8632,3941.0
2018-08-15 11:50:00,91.49,91.5,91.37,91.4,2028.0,78.8632,78.8718,78.7597,78.7856,2028.0
2018-08-15 11:55:00,91.42,91.44,91.31,91.33,3700.0,78.8028,78.8201,78.708,78.7253,3700.0
2018-08-15 12:00:00,91.29,91.38,91.28,91.3,4100.0,78.6908,78.7684,78.6822,78.6994,4100.0
2018-08-15 12:05:00,91.33,91.4,91.17,91.37,14335.0,78.7253,78.7856,78.5873,78.7597,14335.0
2018-08-15 12:10:00,91.36,91.47,91.31,91.47,2553.0,78.7511,78.8459,78.708,78.8459,2553.0
2018-08-15 12:15:00,91.47,91.71,91.47,91.66,7394.0,78.8459,79.0528,78.8459,79.0097,7394.0
2018-08-15 12:20:00,91.65,91.65,90.98,91.32,60133.0,79.0011,79.0011,78.4236,78.7166,60133.0
2018-08-15 12:25:00,91.3,91.51,91.18,91.42,9802.0,78.6994,78.8804,78.596,78.8028,9802.0
2018-08-15 12:30:00,91.42,91.6,91.41,91.48,9979.0,78.8028,78.958,78.7942,78.8546,9979.0
2018-08-15 12:35:00,91.53,91.61,91.46,91.52,4264.0,78.8977,78.9666,78.8373,78.889,4264.0
2018-08-15 12:40:00,91.5,91.54,91.4,91.43,5608.0,78.8718,78.9063,78.7856,78.8115,5608.0
2018-08-15 12:45:00,91.41,91.54,91.37,91.51,5169.0,78.7942,78.9063,78.7597,78.8804,5169.0
2018-08-15 12:50:00,91.48,91.56,91.43,91.49,5482.0,78.8546,78.9235,78.8115,78.8632,5482.0
2018-08-15 12:55:00,91.47,91.62,91.47,91.58,3700.0,78.8459,78.9752,78.8459,78.9408,3700.0
2018-08-15 13:00:00,91.61,91.61,91.32,91.49,15229.0,78.9666,78.9666,78.7166,78.8632,15229.0
2018-08-15 13:05:00,91.49,91.52,91.31,91.31,5297.0,78.8632,78.889,78.708,78.708,5297.0
2018-08-15 13:10:00,91.36,91.36,91.22,91.23,8632.0,78.7511,78.7511,78.6304,78.6391,8632.0
2018-08-15 13:15:00,91.22,91.29,91.19,91.25,5048.0,78.6304,78.6908,78.6046,78.6563,5048.0
2018-08-15 13:20:00,91.22,91.26,91.0,91.01,11213.0,78.6304,78.6649,78.4408,78.4494,11213.0
2018-08-15 13:25:00,91.04,91.12,91.02,91.12,6089.0,78.4753,78.5442,78.458,78.5442,6089.0
2018-08-15 13:30:00,91.14,91.2,91.07,91.14,6807.0,78.5615,78.6132,78.5011,78.5615,6807.0
2018-08-15 13:35:00,91.07,91.18,91.07,91.15,3907.0,78.5011,78.596,78.5011,78.5701,3907.0
2018-08-15 13:40:00,91.16,91.28,91.16,91.22,8984.0,78.5787,78.6822,78.5787,78.6304,8984.0
2018-08-15 13:45:00,91.22,91.27,91.15,91.18,4656.0,78.6304,78.6735,78.5701,78.596,4656.0
2018-08-15 13:50:00,91.17,91.27,91.11,91.25,7219.0,78.5873,78.6735,78.5356,78.6563,7219.0
2018-08-15 13:55:00,91.27,91.27,91.12,91.18,6143.0,78.6735,78.6735,78.5442,78.596,6143.0
2018-08-15 14:00:00,91.18,91.26,91.05,91.26,9603.0,78.596,78.6649,78.4839,78.6649,9603.0
2018-08-15 14:05:00,91.22,91.22,90.85,90.88,8961.0,78.6304,78.6304,78.3115,78.3374,8961.0
2018-08-15 14:10:00,90.86,91.09,90.83,91.02,12598.0,78.3201,78.5184,78.2943,78.458,12598.0
2018-08-15 14:15:00,91.05,91.25,91.04,91.2,8079.0,78.4839,78.6563,78.4753,78.6132,8079.0
2018-08-15 14:20:00,91.2,91.28,91.12,91.21,12449.0,78.6132,78.6822,78.5442,78.6218,12449.0
2018-08-15 14:25:00,91.21,91.27,91.05,91.06,9566.0,78.6218,78.6735,78.4839,78.4925,9566.0
2018-08-15 14:30:00,91.06,91.15,91.03,91.14,4906.0,78.4925,78.5701,78.4667,78.5615,4906.0
2018-08-15 14:35:00,91.14,91.22,91.09,91.15,7129.0,78.5615,78.6304,78.5184,78.5701,7129.0
2018-08-15 14:40:00,91.15,91.19,91.09,91.12,9715.0,78.5701,78.6046,78.5184,78.5442,9715.0
2018-08-15 14:45:00,91.11,91.12,91.0,91.0,9530.0,78.5356,78.5442,78.4408,78.4408,9530.0
2018-08-15 14:50:00,91.04,91.26,91.04,91.23,12941.0,78.4753,78.6649,78.4753,78.6391,12941.0
2018-08-15 14:55:00,91.26,91.3,91.13,91.29,14836.0,78.6649,78.6994,78.5529,78.6908,14836.0
2018-08-15 15:00:00,91.27,91.47,91.24,91.45,16178.0,78.6735,78.8459,78.6477,78.8287,16178.0
2018-08-15 15:05:00,91.45,91.53,91.4,91.51,14198.0,78.8287,78.8977,78.7856,78.8804,14198.0
2018-08-15 15:10:00,91.49,91.61,91.46,91.51,12813.0,78.8632,78.9666,78.8373,78.8804,12813.0
2018-08-15 15:15:00,91.5,91.64,91.47,91.54,11107.0,78.8718,78.9925,78.8459,78.9063,11107.0
2018-08-15 15:20:00,91.56,91.62,91.43,91.44,16810.0,78.9235,78.9752,78.8115,78.8201,16810.0
2018-08-15 15:25:00,91.42,91.44,91.24,91.32,22293.0,78.8028,78.8201,78.6477,78.7166,22293.0
2018-08-15 15:30:00,91.34,91.56,91.3,91.54,16176.0,78.7339,78.9235,78.6994,78.9063,16176.0
2018-08-15 15:35:00,91.54,91.57,91.44,91.47,16640.0,78.9063,78.9321,78.8201,78.8459,16640.0
2018-08-15 15:40:00,91.47,91.6,91.4,91.6,23678.0,78.8459,78.958,78.7856,78.958,23678.0
2018-08-15 15:45:00,91.59,91.63,91.54,91.63,37452.0,78.9494,78.9839,78.9063,78.9839,37452.0
2018-08-15 15:50:00,91.61,91.71,91.53,91.66,43667.0,78.9666,79.0528,78.8977,79.0097,43667.0
2018-08-15 15:55:00,91.66,91.73,91.6,91.61,92723.0,79.0097,79.0701,78.958,78.9666,92723.0
2018-08-16 09:30:00,92.3,92.39,91.72,91.86,21813.0,79.5614,79.639,79.0614,79.1821,21813.0
2018-08-16 09:35:00,91.79,91.83,91.45,91.55,3805.0,79.1218,79.1563,78.8287,78.9149,3805.0
2018-08-16 09:40:00,91.65,91.65,91.08,91.18,19427.0,79.0011,79.0011,78.5098,78.596,19427.0
2018-08-16 09:45:00,91.2,91.35,91.2,91.31,11775.0,78.6132,78.7425,78.6132,78.708,11775.0
2018-08-16 09:50:00,91.33,91.44,91.17,91.18,3329.0,78.7253,78.8201,78.5873,78.596,3329.0
2018-08-16 09:55:00,91.2,91.3,91.06,91.23,9268.0,78.6132,78.6994,78.4925,78.6391,9268.0
2018-08-16 10:00:00,91.19,91.41,91.18,91.36,7791.0,78.6046,78.7942,78.596,78.7511,7791.0
2018-08-16 10:05:00,91.45,91.63,91.4,91.63,9986.0,78.8287,78.9839,78.7856,78.9839,9986.0
2018-08-16 10:10:00,91.62,91.85,91.61,91.84,7159.0,78.9752,79.1735,78.9666,79.1649,7159.0
2018-08-16 10:15:00,91.89,91.93,91.79,91.88,4105.0,79.208,79.2425,79.1218,79.1994,4105.0
2018-08-16 10:20:00,91.87,91.92,91.69,91.79,6209.0,79.1907,79.2338,79.0356,79.1218,6209.0
2018-08-16 10:25:00,91.8,91.84,91.72,91.79,5462.0,79.1304,79.1649,79.0614,79.1218,5462.0
2018-08-16 10:30:00,91.79,91.89,91.7,91.75,8691.0,79.1218,79.208,79.0442,79.0873,8691.0
2018-08-16 10:35:00,91.76,91.76,91.62,91.66,4506.0,79.0959,79.0959,78.9752,79.0097,4506.0
2018-08-16 10:40:00,91.69,91.77,91.64,91.73,4434.0,79.0356,79.1045,78.9925,79.0701,4434.0
2018-08-16 10:45:00,91.68,91.75,91.59,91.75,11567.0,79.027,79.0873,78.9494,79.0873,11567.0
2018-08-16 10:50:00,91.74,91.78,91.62,91.78,9223.0,79.0787,79.1132,78.9752,79.1132,9223.0
2018-08-16 10:55:00,91.78,91.81,91.74,91.8,7263.0,79.1132,79.139,79.0787,79.1304,7263.0
2018-08-16 11:00:00,91.82,91.89,91.76,91.84,5607.0,79.1476,79.208,79.0959,79.1649,5607.0
2018-08-16 11:05:00,91.84,91.89,91.79,91.81,4100.0,79.1649,79.208,79.1218,79.139,4100.0
2018-08-16 11:10:00,91.83,91.94,91.82,91.86,7889.0,79.1563,79.2511,79.1476,79.1821,7889.0
2018-08-16 11:15:00,91.88,92.02,91.88,91.98,6700.0,79.1994,79.32,79.1994,79.2856,6700.0
2018-08-16 11:20:00,92.0,92.1,92.0,92.04,5519.0,79.3028,79.389,79.3028,79.3373,5519.0
2018-08-16 11:25:00,92.0,92.13,92.0,92.1,4270.0,79.3028,79.4148,79.3028,79.389,4270.0
2018-08-16 11:30:00,92.13,92.16,92.1,92.11,2087.0,79.4148,79.4407,79.389,79.3976,2087.0
2018-08-16 11:35:00,92.12,92.17,92.12,92.16,1850.0,79.4062,79.4493,79.4062,79.4407,1850.0
2018-08-16 11:40:00,92.16,92.25,92.09,92.19,7646.0,79.4407,79.5183,79.3804,79.4666,7646.0
2018-08-16 11:45:00,92.2,92.41,92.2,92.4,14002.0,79.4752,79.6562,79.4752,79.6476,14002.0
2018-08-16 11:50:00,92.34,92.36,92.25,92.28,4150.0,79.5959,79.6131,79.5183,79.5441,4150.0
2018-08-16 11:55:00,92.33,92.46,92.27,92.46,8029.0,79.5872,79.6993,79.5355,79.6993,8029.0
2018-08-16 12:00:00,92.44,92.49,92.39,92.46,6120.0,79.6821,79.7252,79.639,79.6993,6120.0
2018-08-16 12:05:00,92.46,92.49,92.39,92.45,3790.0,79.6993,79.7252,79.639,79.6907,3790.0
2018-08-16 12:10:00,92.48,92.49,92.32,92.49,5438.0,79.7165,79.7252,79.5786,79.7252,5438.0
2018-08-16 12:15:00,92.43,92.45,92.39,92.45,3466.0,79.6734,79.6907,79.639,79.6907,3466.0
2018-08-16 12:20:00,92.45,92.45,92.36,92.36,3400.0,79.6907,79.6907,79.6131,79.6131,3400.0
2018-08-16 12:25:00,92.37,92.37,92.26,92.31,1400.0,79.6217,79.6217,79.5269,79.57,1400.0
2018-08-16 12:30:00,92.23,92.23,92.08,92.1,5825.0,79.501,79.501,79.3718,79.389,5825.0
2018-08-16 12:35:00,92.1,92.14,92.09,92.1,3045.0,79.389,79.4235,79.3804,79.389,3045.0
2018-08-16 12:40:00,92.12,92.15,92.09,92.09,4173.0,79.4062,79.4321,79.3804,79.3804,4173.0
2018-08-16 12:45:00,92.07,92.19,92.06,92.16,3994.0,79.3631,79.4666,79.3545,79.4407,3994.0
2018-08-16 12:50:00,92.15,92.2,92.13,92.18,2500.0,79.4321,79.4752,79.4148,79.4579,2500.0
2018-08-16 12:55:00,92.21,92.25,92.17,92.21,2917.0,79.4838,79.5183,79.4493,79.4838,2917.0
2018-08-16 13:00:00,92.23,92.27,92.23,92.25,2150.0,79.501,79.5355,79.501,79.5183,2150.0
2018-08-16 13:05:00,92.28,92.32,92.24,92.31,7438.0,79.5441,79.5786,79.5097,79.57,7438.0
2018-08-16 13:10:00,92.3,92.32,92.2,92.2,6023.0,79.5614,79.5786,79.4752,79.4752,6023.0
2018-08-16 13:15:00,92.19,92.26,92.18,92.26,4551.0,79.4666,79.5269,79.4579,79.5269,4551.0
2018-08-16 13:20:00,92.25,92.28,92.17,92.17,10435.0,79.5183,79.5441,79.4493,79.4493,10435.0
2018-08-16 13:25:00,92.17,92.18,92.05,92.05,3000.0,79.4493,79.4579,79.3459,79.3459,3000.0
2018-08-16 13:30:00,92.05,92.06,91.97,92.03,7332.0,79.3459,79.3545,79.2769,79.3287,7332.0
2018-08-16 13:35:00,92.08,92.11,92.06,92.06,7808.0,79.3718,79.3976,79.3545,79.3545,7808.0
2018-08-16 13:40:00,92.09,92.09,92.03,92.04,3413.0,79.3804,79.3804,79.3287,79.3373,3413.0
2018-08-16 13:45:00,92.04,92.05,91.79,91.8,39497.0,79.3373,79.3459,79.1218,79.1304,39497.0
2018-08-16 13:50:00,91.84,91.85,91.8,91.84,6255.0,79.1649,79.1735,79.1304,79.1649,6255.0
2018-08-16 13:55:00,91.86,91.86,91.81,91.84,5127.0,79.1821,79.1821,79.139,79.1649,5127.0
2018-08-16 14:00:00,91.82,91.91,91.77,91.87,12200.0,79.1476,79.2252,79.1045,79.1907,12200.0
2018-08-16 14:05:00,91.88,91.88,91.77,91.81,11062.0,79.1994,79.1994,79.1045,79.139,11062.0
2018-08-16 14:10:00,91.83,91.89,91.81,91.86,8037.0,79.1563,79.208,79.139,79.1821,8037.0
2018-08-16 14:15:00,91.88,91.88,91.81,91.84,8700.0,79.1994,79.1994,79.139,79.1649,8700.0
2018-08-16 14:20:00,91.84,91.86,91.81,91.82,4641.0,79.1649,79.1821,79.139,79.1476,4641.0
2018-08-16 14:25:00,91.82,91.83,91.65,91.67,11896.0,79.1476,79.1563,79.0011,79.0183,11896.0
2018-08-16 14:30:00,91.66,91.66,91.52,91.59,10378.0,79.0097,79.0097,78.889,78.9494,10378.0
2018-08-16 14:35:00,91.59,91.65,91.59,91.61,7507.0,78.9494,79.0011,78.9494,78.9666,7507.0
2018-08-16 14:40:00,91.61,91.67,91.59,91.64,8773.0,78.9666,79.0183,78.9494,78.9925,8773.0
2018-08-16 14:45:00,91.62,91.66,91.61,91.62,4623.0,78.9752,79.0097,78.9666,78.9752,4623.0
2018-08-16 14:50:00,91.63,91.69,91.57,91.69,6456.0,78.9839,79.0356,78.9321,79.0356,6456.0
2018-08-16 14:55:00,91.72,91.76,91.7,91.7,3878.0,79.0614,79.0959,79.0442,79.0442,3878.0
2018-08-16 15:00:00,91.7,91.78,91.68,91.77,12717.0,79.0442,79.1132,79.027,79.1045,12717.0
2018-08-16 15:05:00,91.77,91.8,91.75,91.76,7180.0,79.1045,79.1304,79.0873,79.0959,7180.0
2018-08-16 15:10:00,91.78,91.81,91.76,91.78,7277.0,79.1132,79.139,79.0959,79.1132,7277.0
2018-08-16 15:15:00,91.8,91.81,91.69,91.69,5700.0,79.1304,79.139,79.0356,79.0356,5700.0
2018-08-16 15:20:00,91.7,91.7,91.58,91.59,17969.0,79.0442,79.0442,78.9408,78.9494,17969.0
2018-08-16 15:25:00,91.59,91.63,91.51,91.55,17589.0,78.9494,78.9839,78.8804,78.9149,17589.0
2018-08-16 15:30:00,91.55,91.67,91.53,91.61,38013.0,78.9149,79.0183,78.8977,78.9666,38013.0
2018-08-16 15:35:00,91.62,91.63,91.4,91.43,27210.0,78.9752,78.9839,78.7856,78.8115,27210.0
2018-08-16 15:40:00,91.41,91.44,91.36,91.37,18130.0,78.7942,78.8201,78.7511,78.7597,18130.0
2018-08-16 15:45:00,91.36,91.45,91.26,91.32,31168.0,78.7511,78.8287,78.6649,78.7166,31168.0
2018-08-16 15:50:00,91.28,91.31,91.06,91.12,49290.0,78.6822,78.708,78.4925,78.5442,49290.0
2018-08-16 15:55:00,91.11,91.44,91.07,91.42,118705.0,78.5356,78.8201,78.5011,78.8028,118705.0
2018-08-17 09:30:00,90.66,90.85,89.1,89.89,92278.0,78.1477,78.3115,76.803,77.484,92278.0
2018-08-17 09:35:00,89.92,90.25,89.54,90.13,20435.0,77.5099,77.7943,77.1823,77.6909,20435.0
2018-08-17 09:40:00,90.22,90.41,89.98,90.01,14479.0,77.7685,77.9322,77.5616,77.5874,14479.0
2018-08-17 09:45:00,90.04,90.59,89.93,90.51,10224.0,77.6133,78.0874,77.5185,78.0184,10224.0
2018-08-17 09:50:00,90.55,90.64,90.1,90.2,14678.0,78.0529,78.1305,77.665,77.7512,14678.0
2018-08-17 09:55:00,90.14,90.34,90.09,90.23,9881.0,77.6995,77.8719,77.6564,77.7771,9881.0
2018-08-17 10:00:00,90.22,90.75,90.2,90.62,19810.0,77.7685,78.2253,77.7512,78.1132,19810.0
2018-08-17 10:05:00,90.62,90.62,90.26,90.28,20003.0,78.1132,78.1132,77.8029,77.8202,20003.0
2018-08-17 10:10:00,90.27,90.41,90.21,90.39,24980.0,77.8116,77.9322,77.7598,77.915,24980.0
2018-08-17 10:15:00,90.41,90.59,90.37,90.58,34947.0,77.9322,78.0874,77.8978,78.0788,34947.0
2018-08-17 10:20:00,90.59,90.69,90.4,90.41,23327.0,78.0874,78.1736,77.9236,77.9322,23327.0
2018-08-17 10:25:00,90.43,90.46,90.33,90.33,12236.0,77.9495,77.9753,77.8633,77.8633,12236.0
2018-08-17 10:30:00,90.36,90.54,90.35,90.48,10747.0,77.8891,78.0443,77.8805,77.9926,10747.0
2018-08-17 10:35:00,90.43,90.56,90.43,90.51,29507.0,77.9495,78.0615,77.9495,78.0184,29507.0
2018-08-17 10:40:00,90.49,90.58,90.46,90.56,11125.0,78.0012,78.0788,77.9753,78.0615,11125.0
2018-08-17 10:45:00,90.56,90.66,90.49,90.5,7533.0,78.0615,78.1477,78.0012,78.0098,7533.0
2018-08-17 10:50:00,90.5,90.57,90.49,90.49,10219.0,78.0098,78.0701,78.0012,78.0012,10219.0
2018-08-17 10:55:00,90.49,90.57,90.45,90.57,13198.0,78.0012,78.0701,77.9667,78.0701,13198.0
2018-08-17 11:00:00,90.55,90.56,90.45,90.45,8126.0,78.0529,78.0615,77.9667,77.9667,8126.0
2018-08-17 11:05:00,90.45,90.57,90.45,90.51,9802.0,77.9667,78.0701,77.9667,78.0184,9802.0
2018-08-17 11:10:00,90.52,90.52,90.43,90.45,12500.0,78.0271,78.0271,77.9495,77.9667,12500.0
2018-08-17 11:15:00,90.45,90.8,90.44,90.79,20279.0,77.9667,78.2684,77.9581,78.2598,20279.0
2018-08-17 11:20:00,90.77,90.78,90.64,90.66,11100.0,78.2425,78.2512,78.1305,78.1477,11100.0
2018-08-17 11:25:00,90.65,90.72,90.61,90.69,13281.0,78.1391,78.1994,78.1046,78.1736,13281.0
2018-08-17 11:30:00,90.69,90.84,90.67,90.81,8996.0,78.1736,78.3029,78.1563,78.277,8996.0
2018-08-17 11:35:00,90.85,90.85,90.77,90.8,3955.0,78.3115,78.3115,78.2425,78.2684,3955.0
2018-08-17 11:40:00,90.79,91.01,90.79,90.97,13495.0,78.2598,78.4494,78.2598,78.4149,13495.0
2018-08-17 11:45:00,90.95,91.0,90.91,90.98,3863.0,78.3977,78.4408,78.3632,78.4236,3863.0
2018-08-17 11:50:00,90.99,91.07,90.98,91.05,9781.0,78.4322,78.5011,78.4236,78.4839,9781.0
2018-08-17 11:55:00,91.05,91.42,91.04,91.4,51083.0,78.4839,78.8028,78.4753,78.7856,51083.0
2018-08-17 12:00:00,91.39,91.48,91.31,91.37,36321.0,78.777,78.8546,78.708,78.7597,36321.0
2018-08-17 12:05:00,91.36,91.36,91.15,91.34,17060.0,78.7511,78.7511,78.5701,78.7339,17060.0
2018-08-17 12:10:00,91.33,91.41,91.3,91.34,11292.0,78.7253,78.7942,78.6994,78.7339,11292.0
2018-08-17 12:15:00,91.34,91.35,91.3,91.32,6570.0,78.7339,78.7425,78.6994,78.7166,6570.0
2018-08-17 12:20:00,91.31,91.37,91.29,91.35,8035.0,78.708,78.7597,78.6908,78.7425,8035.0
2018-08-17 12:25:00,91.35,91.43,91.34,91.42,5500.0,78.7425,78.8115,78.7339,78.8028,5500.0
2018-08-17 12:30:00,91.43,91.43,91.22,91.22,9867.0,78.8115,78.8115,78.6304,78.6304,9867.0
2018-08-17 12:35:00,91.2,91.24,91.19,91.21,13683.0,78.6132,78.6477,78.6046,78.6218,13683.0
2018-08-17 12:40:00,91.22,91.26,91.21,91.22,6750.0,78.6304,78.6649,78.6218,78.6304,6750.0
2018-08-17 12:45:00,91.22,91.24,91.17,91.24,9548.0,78.6304,78.6477,78.5873,78.6477,9548.0
2018-08-17 12:50:00,91.24,91.29,91.17,91.2,7700.0,78.6477,78.6908,78.5873,78.6132,7700.0
2018-08-17 12:55:00,91.18,91.2,91.08,91.08,8344.0,78.596,78.6132,78.5098,78.5098,8344.0
2018-08-17 13:00:00,91.1,91.1,91.0,91.1,6500.0,78.527,78.527,78.4408,78.527,6500.0
2018-08-17 13:05:00,91.09,91.09,91.04,91.08,1672.0,78.5184,78.5184,78.4753,78.5098,1672.0
2018-08-17 13:10:00,91.04,91.07,90.89,90.9,9110.0,78.4753,78.5011,78.346,78.3546,9110.0
2018-08-17 13:15:00,90.91,91.07,90.88,91.01,4300.0,78.3632,78.5011,78.3374,78.4494,4300.0
2018-08-17 13:20:00,91.02,91.03,90.9,90.91,3808.0,78.458,78.4667,78.3546,78.3632,3808.0
2018-08-17 13:25:00,90.89,90.92,90.74,90.78,7402.0,78.346,78.3718,78.2167,78.2512,7402.0
2018-08-17 13:30:00,90.81,90.89,90.8,90.83,3710.0,78.277,78.346,78.2684,78.2943,3710.0
2018-08-17 13:35:00,90.89,90.97,90.89,90.9,2100.0,78.346,78.4149,78.346,78.3546,2100.0
2018-08-17 13:40:00,90.83,90.9,90.72,90.81,8400.0,78.2943,78.3546,78.1994,78.277,8400.0
2018-08-17 13:45:00,90.8,90.86,90.77,90.78,5448.0,78.2684,78.3201,78.2425,78.2512,5448.0
2018-08-17 13:50:00,90.75,90.86,90.72,90.79,7776.0,78.2253,78.3201,78.1994,78.2598,7776.0
2018-08-17 13:55:00,90.73,90.97,90.72,90.95,11146.0,78.2081,78.4149,78.1994,78.3977,11146.0
2018-08-17 14:00:00,90.94,91.19,90.94,91.19,6339.0,78.3891,78.6046,78.3891,78.6046,6339.0
2018-08-17 14:05:00,91.25,91.27,91.17,91.18,10026.0,78.6563,78.6735,78.5873,78.596,10026.0
2018-08-17 14:10:00,91.18,91.22,91.14,91.22,5241.0,78.596,78.6304,78.5615,78.6304,5241.0
2018-08-17 14:15:00,91.22,91.32,91.2,91.29,22794.0,78.6304,78.7166,78.6132,78.6908,22794.0
2018-08-17 14:20:00,91.29,91.33,91.25,91.25,3583.0,78.6908,78.7253,78.6563,78.6563,3583.0
2018-08-17 14:25:00,91.27,91.48,91.27,91.43,16542.0,78.6735,78.8546,78.6735,78.8115,16542.0
2018-08-17 14:30:00,91.47,91.47,91.26,91.28,9462.0,78.8459,78.8459,78.6649,78.6822,9462.0
2018-08-17 14:35:00,91.26,91.28,91.11,91.11,5321.0,78.6649,78.6822,78.5356,78.5356,5321.0
2018-08-17 14:40:00,91.11,91.23,91.08,91.22,6735.0,78.5356,78.6391,78.5098,78.6304,6735.0
2018-08-17 14:45:00,91.25,91.28,91.13,91.23,6511.0,78.6563,78.6822,78.5529,78.6391,6511.0
2018-08-17 14:50:00,91.29,91.46,91.27,91.46,9240.0,78.6908,78.8373,78.6735,78.8373,9240.0
2018-08-17 14:55:00,91.45,91.5,91.43,91.47,5356.0,78.8287,78.8718,78.8115,78.8459,5356.0
2018-08-17 15:00:00,91.43,91.48,91.38,91.46,9438.0,78.8115,78.8546,78.7684,78.8373,9438.0
2018-08-17 15:05:00,91.45,91.52,91.45,91.49,7826.0,78.8287,78.889,78.8287,78.8632,7826.0
2018-08-17 15:10:00,91.46,91.56,91.45,91.53,9950.0,78.8373,78.9235,78.8287,78.8977,9950.0
2018-08-17 15:15:00,91.56,91.63,91.52,91.62,20699.0,78.9235,78.9839,78.889,78.9752,20699.0
2018-08-17 15:20:00,91.61,91.66,91.58,91.62,9987.0,78.9666,79.0097,78.9408,78.9752,9987.0
2018-08-17 15:25:00,91.63,91.77,91.62,91.65,15992.0,78.9839,79.1045,78.9752,79.0011,15992.0
2018-08-17 15:30:00,91.65,91.72,91.6,91.72,15037.0,79.0011,79.0614,78.958,79.0614,15037.0
2018-08-17 15:35:00,91.72,91.87,91.71,91.87,26857.0,79.0614,79.1907,79.0528,79.1907,26857.0
2018-08-17 15:40:00,91.87,91.96,91.86,91.9,22823.0,79.1907,79.2683,79.1821,79.2166,22823.0
2018-08-17 15:45:00,91.9,91.97,91.75,91.94,39863.0,79.2166,79.2769,79.0873,79.2511,39863.0
2018-08-17 15:50:00,91.97,92.03,91.87,91.95,55500.0,79.2769,79.3287,79.1907,79.2597,55500.0
2018-08-17 15:55:00,91.94,92.02,91.81,91.85,103195.0,79.2511,79.32,79.139,79.1735,103195.0
2018-08-20 09:30:00,91.91,91.97,91.54,91.75,18624.0,79.2252,79.2769,78.9063,79.0873,18624.0
2018-08-20 09:35:00,91.71,91.8,91.35,91.41,8128.0,79.0528,79.1304,78.7425,78.7942,8128.0
2018-08-20 09:40:00,91.36,91.41,90.91,91.12,11979.0,78.7511,78.7942,78.3632,78.5442,11979.0
2018-08-20 09:45:00,91.05,91.09,90.88,91.06,6959.0,78.4839,78.5184,78.3374,78.4925,6959.0
2018-08-20 09:50:00,90.95,91.05,90.8,91.05,13277.0,78.3977,78.4839,78.2684,78.4839,13277.0
2018-08-20 09:55:00,91.03,91.07,90.94,91.02,6019.0,78.4667,78.5011,78.3891,78.458,6019.0
2018-08-20 10:00:00,91.08,91.08,90.85,90.92,4744.0,78.5098,78.5098,78.3115,78.3718,4744.0
2018-08-20 10:05:00,90.82,90.84,90.68,90.73,11823.0,78.2856,78.3029,78.165,78.2081,11823.0
2018-08-20 10:10:00,90.74,90.93,90.64,90.7,14135.0,78.2167,78.3805,78.1305,78.1822,14135.0
2018-08-20 10:15:00,90.7,90.76,90.63,90.69,9641.0,78.1822,78.2339,78.1219,78.1736,9641.0
2018-08-20 10:20:00,90.7,90.74,90.58,90.7,2373.0,78.1822,78.2167,78.0788,78.1822,2373.0
2018-08-20 10:25:00,90.68,90.86,90.68,90.82,4450.0,78.165,78.3201,78.165,78.2856,4450.0
2018-08-20 10:30:00,90.76,91.02,90.74,91.02,7275.0,78.2339,78.458,78.2167,78.458,7275.0
2018-08-20 10:35:00,91.03,91.07,90.97,91.05,4350.0,78.4667,78.5011,78.4149,78.4839,4350.0
2018-08-20 10:40:00,91.01,91.01,90.9,90.91,3204.0,78.4494,78.4494,78.3546,78.3632,3204.0
2018-08-20 10:45:00,90.96,91.06,90.89,90.96,8815.0,78.4063,78.4925,78.346,78.4063,8815.0
2018-08-20 10:50:00,91.0,91.0,90.78,90.82,5751.0,78.4408,78.4408,78.2512,78.2856,5751.0
2018-08-20 10:55:00,90.85,90.85,90.71,90.8,40977.0,78.3115,78.3115,78.1908,78.2684,40977.0
2018-08-20 11:00:00,90.81,90.85,90.65,90.78,19297.0,78.277,78.3115,78.1391,78.2512,19297.0
2018-08-20 11:05:00,90.78,90.92,90.78,90.9,5286.0,78.2512,78.3718,78.2512,78.3546,5286.0
2018-08-20 11:10:00,90.91,90.96,90.76,90.79,5521.0,78.3632,78.4063,78.2339,78.2598,5521.0
2018-08-20 11:15:00,90.81,90.91,90.73,90.91,7303.0,78.277,78.3632,78.2081,78.3632,7303.0
2018-08-20 11:20:00,90.88,90.93,90.78,90.79,3570.0,78.3374,78.3805,78.2512,78.2598,3570.0
2018-08-20 11:25:00,90.79,90.81,90.69,90.8,3890.0,78.2598,78.277,78.1736,78.2684,3890.0
2018-08-20 11:30:00,90.78,90.93,90.77,90.92,3807.0,78.2512,78.3805,78.2425,78.3718,3807.0
2018-08-20 11:35:00,90.95,90.96,90.87,90.94,3424.0,78.3977,78.4063,78.3287,78.3891,3424.0
2018-08-20 11:40:00,90.95,90.96,90.88,90.94,3300.0,78.3977,78.4063,78.3374,78.3891,3300.0
2018-08-20 11:45:00,90.96,91.01,90.92,90.98,5900.0,78.4063,78.4494,78.3718,78.4236,5900.0
2018-08-20 11:50:00,91.01,91.15,91.0,91.12,6672.0,78.4494,78.5701,78.4408,78.5442,6672.0
2018-08-20 11:55:00,91.11,91.13,90.99,90.99,4694.0,78.5356,78.5529,78.4322,78.4322,4694.0
2018-08-20 12:00:00,91.0,91.1,90.94,91.04,4250.0,78.4408,78.527,78.3891,78.4753,4250.0
2018-08-20 12:05:00,91.07,91.11,91.03,91.06,5305.0,78.5011,78.5356,78.4667,78.4925,5305.0
2018-08-20 12:10:00,91.08,91.08,91.0,91.06,3806.0,78.5098,78.5098,78.4408,78.4925,3806.0
2018-08-20 12:15:00,91.05,91.13,91.01,91.12,6873.0,78.4839,78.5529,78.4494,78.5442,6873.0
2018-08-20 12:20:00,91.11,91.28,91.08,91.28,5650.0,78.5356,78.6822,78.5098,78.6822,5650.0
2018-08-20 12:25:00,91.29,91.36,91.17,91.17,7413.0,78.6908,78.7511,78.5873,78.5873,7413.0
2018-08-20 12:30:00,91.18,91.2,91.13,91.14,2500.0,78.596,78.6132,78.5529,78.5615,2500.0
2018-08-20 12:35:00,91.13,91.17,91.1,91.11,4350.0,78.5529,78.5873,78.527,78.5356,4350.0
2018-08-20 12:40:00,91.14,91.21,91.12,91.15,14860.0,78.5615,78.6218,78.5442,78.5701,14860.0
2018-08-20 12:45:00,91.15,91.19,91.04,91.04,3987.0,78.5701,78.6046,78.4753,78.4753,3987.0
2018-08-20 12:50:00,91.05,91.1,90.98,91.1,4518.0,78.4839,78.527,78.4236,78.527,4518.0
2018-08-20 12:55:00,91.09,91.15,91.07,91.11,3029.0,78.5184,78.5701,78.5011,78.5356,3029.0
2018-08-20 13:00:00,91.11,91.16,91.08,91.14,2570.0,78.5356,78.5787,78.5098,78.5615,2570.0
2018-08-20 13:05:00,91.12,91.19,91.11,91.15,3800.0,78.5442,78.6046,78.5356,78.5701,3800.0
2018-08-20 13:10:00,91.14,91.25,91.14,91.2,3297.0,78.5615,78.6563,78.5615,78.6132,3297.0
2018-08-20 13:15:00,91.22,91.24,91.15,91.24,4422.0,78.6304,78.6477,78.5701,78.6477,4422.0
2018-08-20 13:20:00,91.23,91.32,91.19,91.29,5094.0,78.6391,78.7166,78.6046,78.6908,5094.0
2018-08-20 13:25:00,91.32,91.51,91.32,91.47,17713.0,78.7166,78.8804,78.7166,78.8459,17713.0
2018-08-20 13:30:00,91.49,91.52,91.44,91.52,3277.0,78.8632,78.889,78.8201,78.889,3277.0
2018-08-20 13:35:00,91.55,91.56,91.38,91.38,7669.0,78.9149,78.9235,78.7684,78.7684,7669.0
2018-08-20 13:40:00,91.35,91.42,91.32,91.36,2580.0,78.7425,78.8028,78.7166,78.7511,2580.0
2018-08-20 13:45:00,91.4,91.46,91.35,91.35,3916.0,78.7856,78.8373,78.7425,78.7425,3916.0
2018-08-20 13:50:00,91.35,91.49,91.33,91.49,6442.0,78.7425,78.8632,78.7253,78.8632,6442.0
2018-08-20 13:55:00,91.45,91.6,91.41,91.59,5275.0,78.8287,78.958,78.7942,78.9494,5275.0
2018-08-20 14:00:00,91.57,91.63,91.52,91.52,5245.0,78.9321,78.9839,78.889,78.889,5245.0
2018-08-20 14:05:00,91.49,91.54,91.46,91.5,3607.0,78.8632,78.9063,78.8373,78.8718,3607.0
2018-08-20 14:10:00,91.5,91.5,91.35,91.37,5907.0,78.8718,78.8718,78.7425,78.7597,5907.0
2018-08-20 14:15:00,91.38,91.43,91.36,91.39,5933.0,78.7684,78.8115,78.7511,78.777,5933.0
2018-08-20 14:20:00,91.36,91.47,91.35,91.47,3321.0,78.7511,78.8459,78.7425,78.8459,3321.0
2018-08-20 14:25:00,91.46,91.48,91.33,91.33,3900.0,78.8373,78.8546,78.7253,78.7253,3900.0
2018-08-20 14:30:00,91.34,91.41,91.32,91.32,3260.0,78.7339,78.7942,78.7166,78.7166,3260.0
2018-08-20 14:35:00,91.35,91.35,91.18,91.18,5515.0,78.7425,78.7425,78.596,78.596,5515.0
2018-08-20 14:40:00,91.19,91.33,91.12,91.26,8362.0,78.6046,78.7253,78.5442,78.6649,8362.0
2018-08-20 14:45:00,91.26,91.3,91.18,91.22,4637.0,78.6649,78.6994,78.596,78.6304,4637.0
2018-08-20 14:50:00,91.26,91.27,91.15,91.2,2500.0,78.6649,78.6735,78.5701,78.6132,2500.0
2018-08-20 14:55:00,91.16,91.24,91.14,91.21,4560.0,78.5787,78.6477,78.5615,78.6218,4560.0
2018-08-20 15:00:00,91.19,91.24,91.16,91.21,4250.0,78.6046,78.6477,78.5787,78.6218,4250.0
2018-08-20 15:05:00,91.22,91.22,91.08,91.14,7365.0,78.6304,78.6304,78.5098,78.5615,7365.0
2018-08-20 15:10:00,91.15,91.18,91.09,91.14,5321.0,78.5701,78.596,78.5184,78.5615,5321.0
2018-08-20 15:15:00,91.17,91.19,91.11,91.17,7764.0,78.5873,78.6046,78.5356,78.5873,7764.0
2018-08-20 15:20:00,91.17,91.17,91.08,91.11,10602.0,78.5873,78.5873,78.5098,78.5356,10602.0
2018-08-20 15:25:00,91.1,91.15,91.06,91.12,10150.0,78.527,78.5701,78.4925,78.5442,10150.0
2018-08-20 15:30:00,91.09,91.2,91.06,91.16,13118.0,78.5184,78.6132,78.4925,78.5787,13118.0
2018-08-20 15:35:00,91.16,91.19,91.13,91.14,12348.0,78.5787,78.6046,78.5529,78.5615,12348.0
2018-08-20 15:40:00,91.14,91.16,91.1,91.11,10939.0,78.5615,78.5787,78.527,78.5356,10939.0
2018-08-20 15:45:00,91.1,91.1,91.01,91.03,40730.0,78.527,78.527,78.4494,78.4667,40730.0
2018-08-20 15:50:00,91.03,91.15,90.97,91.05,72929.0,78.4667,78.5701,78.4149,78.4839,72929.0
2018-08-20 15:55:00,91.05,91.06,90.97,90.97,103415.0,78.4839,78.4925,78.4149,78.4149,103415.0
2018-08-21 09:30:00,91.16,91.9,91.14,91.53,42570.0,78.5787,79.2166,78.5615,78.8977,42570.0
2018-08-21 09:35:00,91.45,91.56,91.27,91.4,3291.0,78.8287,78.9235,78.6735,78.7856,3291.0
2018-08-21 09:40:00,91.35,91.52,91.29,91.52,2200.0,78.7425,78.889,78.6908,78.889,2200.0
2018-08-21 09:45:00,91.63,91.97,91.6,91.9,16101.0,78.9839,79.2769,78.958,79.2166,16101.0
2018-08-21 09:50:00,91.9,91.94,91.81,91.86,10639.0,79.2166,79.2511,79.139,79.1821,10639.0
2018-08-21 09:55:00,91.94,91.94,91.72,91.8,11048.0,79.2511,79.2511,79.0614,79.1304,11048.0
2018-08-21 10:00:00,91.83,91.91,91.77,91.78,14704.0,79.1563,79.2252,79.1045,79.1132,14704.0
2018-08-21 10:05:00,91.76,91.81,91.58,91.63,15344.0,79.0959,79.139,78.9408,78.9839,15344.0
2018-08-21 10:10:00,91.64,91.86,91.6,91.72,11504.0,78.9925,79.1821,78.958,79.0614,11504.0
2018-08-21 10:15:00,91.74,91.85,91.74,91.79,11385.0,79.0787,79.1735,79.0787,79.1218,11385.0
2018-08-21 10:20:00,91.82,91.88,91.71,91.76,10490.0,79.1476,79.1994,79.0528,79.0959,10490.0
2018-08-21 10:25:00,91.73,91.73,91.55,91.58,6825.0,79.0701,79.0701,78.9149,78.9408,6825.0
2018-08-21 10:30:00,91.53,91.64,91.53,91.58,5751.0,78.8977,78.9925,78.8977,78.9408,5751.0
2018-08-21 10:35:00,91.57,91.69,91.53,91.62,7640.0,78.9321,79.0356,78.8977,78.9752,7640.0
2018-08-21 10:40:00,91.6,91.7,91.53,91.67,8351.0,78.958,79.0442,78.8977,79.0183,8351.0
2018-08-21 10:45:00,91.67,91.67,91.46,91.48,15687.0,79.0183,79.0183,78.8373,78.8546,15687.0
2018-08-21 10:50:00,91.53,91.7,91.51,91.69,6949.0,78.8977,79.0442,78.8804,79.0356,6949.0
2018-08-21 10:55:00,91.66,91.74,91.56,91.65,10021.0,79.0097,79.0787,78.9235,79.0011,10021.0
2018-08-21 11:00:00,91.62,91.66,91.58,91.62,7582.0,78.9752,79.0097,78.9408,78.9752,7582.0
2018-08-21 11:05:00,91.6,91.64,91.52,91.6,5919.0,78.958,78.9925,78.889,78.958,5919.0
2018-08-21 11:10:00,91.61,91.64,91.43,91.47,9453.0,78.9666,78.9925,78.8115,78.8459,9453.0
2018-08-21 11:15:00,91.46,91.47,91.28,91.3,7216.0,78.8373,78.8459,78.6822,78.6994,7216.0
2018-08-21 11:20:00,91.26,91.44,91.25,91.44,8494.0,78.6649,78.8201,78.6563,78.8201,8494.0
2018-08-21 11:25:00,91.48,91.64,91.45,91.57,10599.0,78.8546,78.9925,78.8287,78.9321,10599.0
2018-08-21 11:30:00,91.52,91.8,91.52,91.78,15433.0,78.889,79.1304,78.889,79.1132,15433.0
2018-08-21 11:35:00,91.81,91.92,91.78,91.84,15725.0,79.139,79.2338,79.1132,79.1649,15725.0
2018-08-21 11:40:00,91.83,91.9,91.78,91.84,6849.0,79.1563,79.2166,79.1132,79.1649,6849.0
2018-08-21 11:45:00,91.87,91.87,91.76,91.78,6360.0,79.1907,79.1907,79.0959,79.1132,6360.0
2018-08-21 11:50:00,91.83,92.0,91.76,92.0,19541.0,79.1563,79.3028,79.0959,79.3028,19541.0
2018-08-21 11:55:00,91.97,92.16,91.92,92.04,17848.0,79.2769,79.4407,79.2338,79.3373,17848.0
2018-08-21 12:00:00,92.05,92.16,92.01,92.14,4490.0,79.3459,79.4407,79.3114,79.4235,4490.0
2018-08-21 12:05:00,92.17,92.25,92.15,92.25,6182.0,79.4493,79.5183,79.4321,79.5183,6182.0
2018-08-21 12:10:00,92.28,92.28,92.18,92.25,4781.0,79.5441,79.5441,79.4579,79.5183,4781.0
2018-08-21 12:15:00,92.22,92.24,92.16,92.22,7671.0,79.4924,79.5097,79.4407,79.4924,7671.0
2018-08-21 12:20:00,92.21,92.27,92.18,92.18,4426.0,79.4838,79.5355,79.4579,79.4579,4426.0
2018-08-21 12:25:00,92.2,92.33,92.2,92.24,7235.0,79.4752,79.5872,79.4752,79.5097,7235.0
2018-08-21 12:30:00,92.23,92.35,92.19,92.35,3441.0,79.501,79.6045,79.4666,79.6045,3441.0
2018-08-21 12:35:00,92.33,92.5,92.32,92.48,5500.0,79.5872,79.7338,79.5786,79.7165,5500.0
2018-08-21 12:40:00,92.45,92.5,92.44,92.48,2300.0,79.6907,79.7338,79.6821,79.7165,2300.0
2018-08-21 12:45:00,92.48,92.73,92.48,92.7,15477.0,79.7165,79.932,79.7165,79.9062,15477.0
2018-08-21 12:50:00,92.7,92.86,92.68,92.86,7148.0,79.9062,80.0441,79.8889,80.0441,7148.0
2018-08-21 12:55:00,92.82,92.86,92.66,92.69,10345.0,80.0096,80.0441,79.8717,79.8976,10345.0
2018-08-21 13:00:00,92.68,92.71,92.54,92.56,3500.0,79.8889,79.9148,79.7683,79.7855,3500.0
2018-08-21 13:05:00,92.53,92.58,92.5,92.52,3100.0,79.7596,79.8027,79.7338,79.751,3100.0
2018-08-21 13:10:00,92.49,92.6,92.46,92.55,3900.0,79.7252,79.82,79.6993,79.7769,3900.0
2018-08-21 13:15:00,92.53,92.63,92.47,92.63,2911.0,79.7596,79.8458,79.7079,79.8458,2911.0
2018-08-21 13:20:00,92.57,92.63,92.55,92.55,3250.0,79.7941,79.8458,79.7769,79.7769,3250.0
2018-08-21 13:25:00,92.6,92.63,92.59,92.61,2000.0,79.82,79.8458,79.8114,79.8286,2000.0
2018-08-21 13:30:00,92.62,92.78,92.62,92.72,4800.0,79.8372,79.9751,79.8372,79.9234,4800.0
2018-08-21 13:35:00,92.75,92.88,92.7,92.78,7666.0,79.9493,80.0613,79.9062,79.9751,7666.0
2018-08-21 13:40:00,92.79,92.8,92.73,92.75,2628.0,79.9838,79.9924,79.932,79.9493,2628.0
2018-08-21 13:45:00,92.79,92.79,92.73,92.75,4640.0,79.9838,79.9838,79.932,79.9493,4640.0
2018-08-21 13:50:00,92.75,92.83,92.67,92.72,5350.0,79.9493,80.0182,79.8803,79.9234,5350.0
2018-08-21 13:55:00,92.73,92.78,92.72,92.77,4700.0,79.932,79.9751,79.9234,79.9665,4700.0
2018-08-21 14:00:00,92.77,92.82,92.72,92.77,5450.0,79.9665,80.0096,79.9234,79.9665,5450.0
2018-08-21 14:05:00,92.74,92.81,92.71,92.76,8976.0,79.9407,80.001,79.9148,79.9579,8976.0
2018-08-21 14:10:00,92.77,92.81,92.73,92.74,4949.0,79.9665,80.001,79.932,79.9407,4949.0
2018-08-21 14:15:00,92.78,92.88,92.76,92.84,6795.0,79.9751,80.0613,79.9579,80.0269,6795.0
2018-08-21 14:20:00,92.84,92.87,92.81,92.84,4900.0,80.0269,80.0527,80.001,80.0269,4900.0
2018-08-21 14:25:00,92.84,92.88,92.83,92.84,3597.0,80.0269,80.0613,80.0182,80.0269,3597.0
2018-08-21 14:30:00,92.81,92.81,92.67,92.74,7529.0,80.001,80.001,79.8803,79.9407,7529.0
2018-08-21 14:35:00,92.73,92.77,92.68,92.74,9394.0,79.932,79.9665,79.8889,79.9407,9394.0
2018-08-21 14:40:00,92.77,92.88,92.77,92.85,4958.0,79.9665,80.0613,79.9665,80.0355,4958.0
2018-08-21 14:45:00,92.86,92.91,92.79,92.81,21253.0,80.0441,80.0872,79.9838,80.001,21253.0
2018-08-21 14:50:00,92.82,92.87,92.65,92.68,24099.0,80.0096,80.0527,79.8631,79.8889,24099.0
2018-08-21 14:55:00,92.66,92.69,92.53,92.53,20515.0,79.8717,79.8976,79.7596,79.7596,20515.0
2018-08-21 15:00:00,92.56,92.58,92.49,92.51,6160.0,79.7855,79.8027,79.7252,79.7424,6160.0
2018-08-21 15:05:00,92.53,92.56,92.49,92.54,8136.0,79.7596,79.7855,79.7252,79.7683,8136.0
2018-08-21 15:10:00,92.52,92.56,92.49,92.5,8404.0,79.751,79.7855,79.7252,79.7338,8404.0
2018-08-21 15:15:00,92.5,92.54,92.41,92.52,8991.0,79.7338,79.7683,79.6562,79.751,8991.0
2018-08-21 15:20:00,92.54,92.64,92.42,92.6,8043.0,79.7683,79.8545,79.6648,79.82,8043.0
2018-08-21 15:25:00,92.63,92.67,92.59,92.6,12286.0,79.8458,79.8803,79.8114,79.82,12286.0
2018-08-21 15:30:00,92.59,92.73,92.56,92.7,9550.0,79.8114,79.932,79.7855,79.9062,9550.0
2018-08-21 15:35:00,92.7,92.78,92.65,92.76,10497.0,79.9062,79.9751,79.8631,79.9579,10497.0
2018-08-21 15:40:00,92.78,92.78,92.69,92.71,12799.0,79.9751,79.9751,79.8976,79.9148,12799.0
2018-08-21 15:45:00,92.73,92.73,92.56,92.58,22615.0,79.932,79.932,79.7855,79.8027,22615.0
2018-08-21 15:50:00,92.56,92.67,92.49,92.67,23558.0,79.7855,79.8803,79.7252,79.8803,23558.0
2018-08-21 15:55:00,92.67,92.77,92.66,92.69,75086.0,79.8803,79.9665,79.8717,79.8976,75086.0
2018-08-22 09:30:00,92.28,92.49,91.67,92.45,19128.0,79.5441,79.7252,79.0183,79.6907,19128.0
2018-08-22 09:35:00,92.42,92.42,91.98,91.98,7790.0,79.6648,79.6648,79.2856,79.2856,7790.0
2018-08-22 09:40:00,91.78,91.94,91.75,91.81,3580.0,79.1132,79.2511,79.0873,79.139,3580.0
2018-08-22 09:45:00,91.79,91.84,91.6,91.6,5810.0,79.1218,79.1649,78.958,78.958,5810.0
2018-08-22 09:50:00,91.63,91.76,91.51,91.72,10383.0,78.9839,79.0959,78.8804,79.0614,10383.0
2018-08-22 09:55:00,91.7,91.95,91.61,91.87,14225.0,79.0442,79.2597,78.9666,79.1907,14225.0
2018-08-22 10:00:00,91.87,91.92,91.59,91.64,10385.0,79.1907,79.2338,78.9494,78.9925,10385.0
2018-08-22 10:05:00,91.65,91.95,91.65,91.91,8000.0,79.0011,79.2597,79.0011,79.2252,8000.0
2018-08-22 10:10:00,91.91,92.14,91.9,91.99,7809.0,79.2252,79.4235,79.2166,79.2942,7809.0
2018-08-22 10:15:00,92.04,92.19,91.98,92.02,10959.0,79.3373,79.4666,79.2856,79.32,10959.0
2018-08-22 10:20:00,92.03,92.05,91.84,91.95,6332.0,79.3287,79.3459,79.1649,79.2597,6332.0
2018-08-22 10:25:00,91.91,92.0,91.82,92.0,6784.0,79.2252,79.3028,79.1476,79.3028,6784.0
2018-08-22 10:30:00,92.03,92.08,91.87,92.02,5621.0,79.3287,79.3718,79.1907,79.32,5621.0
2018-08-22 10:35:00,92.04,92.19,92.04,92.19,8119.0,79.3373,79.4666,79.3373,79.4666,8119.0
2018-08-22 10:40:00,92.17,92.24,92.13,92.2,3550.0,79.4493,79.5097,79.4148,79.4752,3550.0
2018-08-22 10:45:00,92.21,92.39,92.19,92.37,6037.0,79.4838,79.639,79.4666,79.6217,6037.0
2018-08-22 10:50:00,92.36,92.46,92.33,92.37,5918.0,79.6131,79.6993,79.5872,79.6217,5918.0
2018-08-22 10:55:00,92.39,92.45,92.34,92.43,17146.0,79.639,79.6907,79.5959,79.6734,17146.0
2018-08-22 11:00:00,92.43,92.5,92.36,92.47,6786.0,79.6734,79.7338,79.6131,79.7079,6786.0
2018-08-22 11:05:00,92.48,92.54,92.37,92.42,9678.0,79.7165,79.7683,79.6217,79.6648,9678.0
2018-08-22 11:10:00,92.43,92.43,92.28,92.43,6240.0,79.6734,79.6734,79.5441,79.6734,6240.0
2018-08-22 11:15:00,92.44,92.53,92.39,92.48,5795.0,79.6821,79.7596,79.639,79.7165,5795.0
2018-08-22 11:20:00,92.51,92.51,92.36,92.42,6862.0,79.7424,79.7424,79.6131,79.6648,6862.0
2018-08-22 11:25:00,92.43,92.56,92.42,92.52,3963.0,79.6734,79.7855,79.6648,79.751,3963.0
2018-08-22 11:30:00,92.51,92.56,92.48,92.54,7758.0,79.7424,79.7855,79.7165,79.7683,7758.0
2018-08-22 11:35:00,92.5,92.57,92.46,92.56,5420.0,79.7338,79.7941,79.6993,79.7855,5420.0
2018-08-22 11:40:00,92.58,92.65,92.58,92.6,3791.0,79.8027,79.8631,79.8027,79.82,3791.0
2018-08-22 11:45:00,92.59,92.66,92.57,92.57,5881.0,79.8114,79.8717,79.7941,79.7941,5881.0
2018-08-22 11:50:00,92.59,92.65,92.53,92.53,10944.0,79.8114,79.8631,79.7596,79.7596,10944.0
2018-08-22 11:55:00,92.58,92.58,92.49,92.55,6260.0,79.8027,79.8027,79.7252,79.7769,6260.0
2018-08-22 12:00:00,92.56,92.65,92.56,92.63,2800.0,79.7855,79.8631,79.7855,79.8458,2800.0
2018-08-22 12:05:00,92.66,92.66,92.57,92.57,4289.0,79.8717,79.8717,79.7941,79.7941,4289.0
2018-08-22 12:10:00,92.58,92.58,92.48,92.48,1100.0,79.8027,79.8027,79.7165,79.7165,1100.0
2018-08-22 12:15:00,92.55,92.65,92.55,92.65,1607.0,79.7769,79.8631,79.7769,79.8631,1607.0
2018-08-22 12:20:00,92.63,92.71,92.63,92.71,4092.0,79.8458,79.9148,79.8458,79.9148,4092.0
2018-08-22 12:25:00,92.7,92.76,92.69,92.74,3025.0,79.9062,79.9579,79.8976,79.9407,3025.0
2018-08-22 12:30:00,92.75,92.84,92.75,92.82,10871.0,79.9493,80.0269,79.9493,80.0096,10871.0
2018-08-22 12:35:00,92.87,92.89,92.78,92.8,9618.0,80.0527,80.07,79.9751,79.9924,9618.0
2018-08-22 12:40:00,92.79,92.86,92.79,92.86,4362.0,79.9838,80.0441,79.9838,80.0441,4362.0
2018-08-22 12:45:00,92.84,92.84,92.74,92.75,5564.0,80.0269,80.0269,79.9407,79.9493,5564.0
2018-08-22 12:50:00,92.76,92.82,92.75,92.82,6675.0,79.9579,80.0096,79.9493,80.0096,6675.0
2018-08-22 12:55:00,92.81,92.83,92.71,92.78,11845.0,80.001,80.0182,79.9148,79.9751,11845.0
2018-08-22 13:00:00,92.76,92.84,92.76,92.82,5016.0,79.9579,80.0269,79.9579,80.0096,5016.0
2018-08-22 13:05:00,92.83,92.87,92.77,92.84,6630.0,80.0182,80.0527,79.9665,80.0269,6630.0
2018-08-22 13:10:00,92.83,92.86,92.82,92.82,2400.0,80.0182,80.0441,80.0096,80.0096,2400.0
2018-08-22 13:15:00,92.83,92.85,92.77,92.78,5385.0,80.0182,80.0355,79.9665,79.9751,5385.0
2018-08-22 13:20:00,92.81,92.86,92.79,92.86,2500.0,80.001,80.0441,79.9838,80.0441,2500.0
2018-08-22 13:25:00,92.84,92.85,92.81,92.82,2375.0,80.0269,80.0355,80.001,80.0096,2375.0
2018-08-22 13:30:00,92.81,92.86,92.8,92.86,7600.0,80.001,80.0441,79.9924,80.0441,7600.0
2018-08-22 13:35:00,92.86,92.86,92.8,92.8,3100.0,80.0441,80.0441,79.9924,79.9924,3100.0
2018-08-22 13:40:00,92.8,92.83,92.78,92.82,8191.0,79.9924,80.0182,79.9751,80.0096,8191.0
2018-08-22 13:45:00,92.81,92.81,92.78,92.8,3400.0,80.001,80.001,79.9751,79.9924,3400.0
2018-08-22 13:50:00,92.8,92.81,92.78,92.78,1500.0,79.9924,80.001,79.9751,79.9751,1500.0
2018-08-22 13:55:00,92.78,92.81,92.73,92.74,6450.0,79.9751,80.001,79.932,79.9407,6450.0
2018-08-22 14:00:00,92.73,92.76,92.68,92.71,7775.0,79.932,79.9579,79.8889,79.9148,7775.0
2018-08-22 14:05:00,92.7,92.72,92.64,92.65,8894.0,79.9062,79.9234,79.8545,79.8631,8894.0
2018-08-22 14:10:00,92.62,92.68,92.58,92.66,5580.0,79.8372,79.8889,79.8027,79.8717,5580.0
2018-08-22 14:15:00,92.62,92.7,92.61,92.66,4917.0,79.8372,79.9062,79.8286,79.8717,4917.0
2018-08-22 14:20:00,92.64,92.67,92.6,92.63,6890.0,79.8545,79.8803,79.82,79.8458,6890.0
2018-08-22 14:25:00,92.62,92.66,92.57,92.64,3640.0,79.8372,79.8717,79.7941,79.8545,3640.0
2018-08-22 14:30:00,92.65,92.73,92.64,92.72,1400.0,79.8631,79.932,79.8545,79.9234,1400.0
2018-08-22 14:35:00,92.7,92.75,92.68,92.68,9400.0,79.9062,79.9493,79.8889,79.8889,9400.0
2018-08-22 14:40:00,92.68,92.7,92.65,92.67,2705.0,79.8889,79.9062,79.8631,79.8803,2705.0
2018-08-22 14:45:00,92.66,92.69,92.62,92.68,3000.0,79.8717,79.8976,79.8372,79.8889,3000.0
2018-08-22 14:50:00,92.68,92.74,92.66,92.73,3400.0,79.8889,79.9407,79.8717,79.932,3400.0
2018-08-22 14:55:00,92.73,92.75,92.7,92.72,3586.0,79.932,79.9493,79.9062,79.9234,3586.0
2018-08-22 15:00:00,92.75,92.8,92.71,92.76,10820.0,79.9493,79.9924,79.9148,79.9579,10820.0
2018-08-22 15:05:00,92.73,92.77,92.71,92.76,5940.0,79.932,79.9665,79.9148,79.9579,5940.0
2018-08-22 15:10:00,92.75,92.76,92.68,92.76,6199.0,79.9493,79.9579,79.8889,79.9579,6199.0
2018-08-22 15:15:00,92.74,92.75,92.69,92.72,3609.0,79.9407,79.9493,79.8976,79.9234,3609.0
2018-08-22 15:20:00,92.73,92.83,92.72,92.75,6946.0,79.932,80.0182,79.9234,79.9493,6946.0
2018-08-22 15:25:00,92.74,92.77,92.72,92.74,4907.0,79.9407,79.9665,79.9234,79.9407,4907.0
2018-08-22 15:30:00,92.74,92.83,92.74,92.8,9193.0,79.9407,80.0182,79.9407,79.9924,9193.0
2018-08-22 15:35:00,92.8,92.8,92.72,92.78,17071.0,79.9924,79.9924,79.9234,79.9751,17071.0
2018-08-22 15:40:00,92.77,92.86,92.76,92.81,22060.0,79.9665,80.0441,79.9579,80.001,22060.0
2018-08-22 15:45:00,92.82,92.85,92.75,92.76,17554.0,80.0096,80.0355,79.9493,79.9579,17554.0
2018-08-22 15:50:00,92.75,92.76,92.66,92.75,15805.0,79.9493,79.9579,79.8717,79.9493,15805.0
2018-08-22 15:55:00,92.74,92.77,92.65,92.73,76318.0,79.9407,79.9665,79.8631,79.932,76318.0
2018-08-23 09:30:00,92.52,92.85,92.52,92.83,15391.0,79.751,80.0355,79.751,80.0182,15391.0
2018-08-23 09:35:00,92.85,93.11,92.7,93.11,31490.0,80.0355,80.2596,79.9062,80.2596,31490.0
2018-08-23 09:40:00,93.17,93.22,92.93,93.04,6888.0,80.3113,80.3544,80.1044,80.1993,6888.0
2018-08-23 09:45:00,92.94,93.11,92.9,93.04,5242.0,80.1131,80.2596,80.0786,80.1993,5242.0
2018-08-23 09:50:00,93.05,93.47,93.04,93.29,12160.0,80.2079,80.5699,80.1993,80.4148,12160.0
2018-08-23 09:55:00,93.34,93.4,93.29,93.38,4690.0,80.4579,80.5096,80.4148,80.4923,4690.0
2018-08-23 10:00:00,93.33,93.45,93.31,93.34,34607.0,80.4492,80.5527,80.432,80.4579,34607.0
2018-08-23 10:05:00,93.39,93.42,93.33,93.38,8452.0,80.501,80.5268,80.4492,80.4923,8452.0
2018-08-23 10:10:00,93.42,93.44,93.36,93.36,7905.0,80.5268,80.5441,80.4751,80.4751,7905.0
2018-08-23 10:15:00,93.36,93.47,93.13,93.18,18782.0,80.4751,80.5699,80.2768,80.3199,18782.0
2018-08-23 10:20:00,93.21,93.26,93.17,93.26,3885.0,80.3458,80.3889,80.3113,80.3889,3885.0
2018-08-23 10:25:00,93.24,93.26,93.1,93.18,5452.0,80.3717,80.3889,80.251,80.3199,5452.0
2018-08-23 10:30:00,93.14,93.15,93.06,93.06,4011.0,80.2855,80.2941,80.2165,80.2165,4011.0
2018-08-23 10:35:00,93.06,93.26,93.06,93.17,6267.0,80.2165,80.3889,80.2165,80.3113,6267.0
2018-08-23 10:40:00,93.17,93.18,92.93,92.98,5329.0,80.3113,80.3199,80.1044,80.1475,5329.0
2018-08-23 10:45:00,92.97,92.97,92.75,92.77,5751.0,80.1389,80.1389,79.9493,79.9665,5751.0
2018-08-23 10:50:00,92.75,92.75,92.68,92.7,1999.0,79.9493,79.9493,79.8889,79.9062,1999.0
2018-08-23 10:55:00,92.73,92.78,92.71,92.74,3286.0,79.932,79.9751,79.9148,79.9407,3286.0
2018-08-23 11:00:00,92.7,92.84,92.64,92.84,6213.0,79.9062,80.0269,79.8545,80.0269,6213.0
2018-08-23 11:05:00,92.84,92.84,92.74,92.78,4302.0,80.0269,80.0269,79.9407,79.9751,4302.0
2018-08-23 11:10:00,92.8,92.84,92.76,92.76,2893.0,79.9924,80.0269,79.9579,79.9579,2893.0
2018-08-23 11:15:00,92.73,92.76,92.36,92.43,19119.0,79.932,79.9579,79.6131,79.6734,19119.0
2018-08-23 11:20:00,92.43,92.53,92.34,92.47,11770.0,79.6734,79.7596,79.5959,79.7079,11770.0
2018-08-23 11:25:00,92.45,92.47,92.35,92.39,6702.0,79.6907,79.7079,79.6045,79.639,6702.0
2018-08-23 11:30:00,92.42,92.48,92.33,92.44,4489.0,79.6648,79.7165,79.5872,79.6821,4489.0
2018-08-23 11:35:00,92.41,92.46,92.23,92.23,4908.0,79.6562,79.6993,79.501,79.501,4908.0
2018-08-23 11:40:00,92.23,92.29,92.16,92.28,3346.0,79.501,79.5528,79.4407,79.5441,3346.0
2018-08-23 11:45:00,92.3,92.32,92.22,92.32,5332.0,79.5614,79.5786,79.4924,79.5786,5332.0
2018-08-23 11:50:00,92.34,92.46,92.34,92.38,5536.0,79.5959,79.6993,79.5959,79.6303,5536.0
2018-08-23 11:55:00,92.4,92.43,92.34,92.37,4585.0,79.6476,79.6734,79.5959,79.6217,4585.0
2018-08-23 12:00:00,92.39,92.56,92.38,92.54,5733.0,79.639,79.7855,79.6303,79.7683,5733.0
2018-08-23 12:05:00,92.51,92.65,92.51,92.64,2050.0,79.7424,79.8631,79.7424,79.8545,2050.0
2018-08-23 12:10:00,92.61,92.65,92.55,92.55,3449.0,79.8286,79.8631,79.7769,79.7769,3449.0
2018-08-23 12:15:00,92.59,92.63,92.52,92.63,10602.0,79.8114,79.8458,79.751,79.8458,10602.0
2018-08-23 12:20:00,92.67,92.74,92.66,92.72,828.0,79.8803,79.9407,79.8717,79.9234,828.0
2018-08-23 12:25:00,92.72,92.76,92.69,92.71,6497.0,79.9234,79.9579,79.8976,79.9148,6497.0
2018-08-23 12:30:00,92.68,92.73,92.68,92.68,3740.0,79.8889,79.932,79.8889,79.8889,3740.0
2018-08-23 12:35:00,92.71,92.71,92.67,92.69,1831.0,79.9148,79.9148,79.8803,79.8976,1831.0
2018-08-23 12:40:00,92.7,92.72,92.62,92.65,3900.0,79.9062,79.9234,79.8372,79.8631,3900.0
2018-08-23 12:45:00,92.64,92.64,92.56,92.56,2200.0,79.8545,79.8545,79.7855,79.7855,2200.0
2018-08-23 12:50:00,92.58,92.58,92.46,92.49,4869.0,79.8027,79.8027,79.6993,79.7252,4869.0
2018-08-23 12:55:00,92.47,92.59,92.45,92.54,7177.0,79.7079,79.8114,79.6907,79.7683,7177.0
2018-08-23 13:00:00,92.5,92.57,92.48,92.57,3490.0,79.7338,79.7941,79.7165,79.7941,3490.0
2018-08-23 13:05:00,92.51,92.55,92.5,92.54,2670.0,79.7424,79.7769,79.7338,79.7683,2670.0
2018-08-23 13:10:00,92.51,92.52,92.43,92.5,7968.0,79.7424,79.751,79.6734,79.7338,7968.0
2018-08-23 13:15:00,92.51,92.55,92.45,92.49,6231.0,79.7424,79.7769,79.6907,79.7252,6231.0
2018-08-23 13:20:00,92.49,92.55,92.49,92.55,3475.0,79.7252,79.7769,79.7252,79.7769,3475.0
2018-08-23 13:25:00,92.54,92.54,92.48,92.52,3454.0,79.7683,79.7683,79.7165,79.751,3454.0
2018-08-23 13:30:00,92.51,92.55,92.51,92.52,3353.0,79.7424,79.7769,79.7424,79.751,3353.0
2018-08-23 13:35:00,92.52,92.53,92.48,92.53,3424.0,79.751,79.7596,79.7165,79.7596,3424.0
2018-08-23 13:40:00,92.51,92.62,92.49,92.56,7945.0,79.7424,79.8372,79.7252,79.7855,7945.0
2018-08-23 13:45:00,92.54,92.55,92.49,92.55,3443.0,79.7683,79.7769,79.7252,79.7769,3443.0
2018-08-23 13:50:00,92.55,92.55,92.48,92.51,1582.0,79.7769,79.7769,79.7165,79.7424,1582.0
2018-08-23 13:55:00,92.51,92.52,92.48,92.5,4462.0,79.7424,79.751,79.7165,79.7338,4462.0
2018-08-23 14:00:00,92.52,92.56,92.5,92.55,2368.0,79.751,79.7855,79.7338,79.7769,2368.0
2018-08-23 14:05:00,92.57,92.65,92.57,92.64,3766.0,79.7941,79.8631,79.7941,79.8545,3766.0
2018-08-23 14:10:00,92.64,92.66,92.62,92.66,3700.0,79.8545,79.8717,79.8372,79.8717,3700.0
2018-08-23 14:15:00,92.66,92.68,92.63,92.68,2841.0,79.8717,79.8889,79.8458,79.8889,2841.0
2018-08-23 14:20:00,92.68,92.72,92.67,92.67,4539.0,79.8889,79.9234,79.8803,79.8803,4539.0
2018-08-23 14:25:00,92.67,92.72,92.62,92.66,2059.0,79.8803,79.9234,79.8372,79.8717,2059.0
2018-08-23 14:30:00,92.62,92.66,92.61,92.65,4100.0,79.8372,79.8717,79.8286,79.8631,4100.0
2018-08-23 14:35:00,92.64,92.65,92.6,92.62,4428.0,79.8545,79.8631,79.82,79.8372,4428.0
2018-08-23 14:40:00,92.6,92.6,92.52,92.57,8093.0,79.82,79.82,79.751,79.7941,8093.0
2018-08-23 14:45:00,92.55,92.57,92.52,92.55,5499.0,79.7769,79.7941,79.751,79.7769,5499.0
2018-08-23 14:50:00,92.52,92.52,92.37,92.42,4390.0,79.751,79.751,79.6217,79.6648,4390.0
2018-08-23 14:55:00,92.42,92.43,92.35,92.38,4267.0,79.6648,79.6734,79.6045,79.6303,4267.0
2018-08-23 15:00:00,92.35,92.42,92.33,92.42,5528.0,79.6045,79.6648,79.5872,79.6648,5528.0
2018-08-23 15:05:00,92.42,92.44,92.32,92.33,8694.0,79.6648,79.6821,79.5786,79.5872,8694.0
2018-08-23 15:10:00,92.34,92.46,92.31,92.46,6055.0,79.5959,79.6993,79.57,79.6993,6055.0
2018-08-23 15:15:00,92.45,92.47,92.38,92.4,7484.0,79.6907,79.7079,79.6303,79.6476,7484.0
2018-08-23 15:20:00,92.4,92.4,92.27,92.32,6555.0,79.6476,79.6476,79.5355,79.5786,6555.0
2018-08-23 15:25:00,92.33,92.46,92.33,92.46,7989.0,79.5872,79.6993,79.5872,79.6993,7989.0
2018-08-23 15:30:00,92.46,92.53,92.4,92.41,10551.0,79.6993,79.7596,79.6476,79.6562,10551.0
2018-08-23 15:35:00,92.39,92.41,92.34,92.37,10565.0,79.639,79.6562,79.5959,79.6217,10565.0
2018-08-23 15:40:00,92.35,92.36,92.24,92.26,13998.0,79.6045,79.6131,79.5097,79.5269,13998.0
2018-08-23 15:45:00,92.27,92.29,92.2,92.28,16127.0,79.5355,79.5528,79.4752,79.5441,16127.0
2018-08-23 15:50:00,92.29,92.36,92.24,92.29,25882.0,79.5528,79.6131,79.5097,79.5528,25882.0
2018-08-23 15:55:00,92.3,92.35,92.24,92.3,54144.0,79.5614,79.6045,79.5097,79.5614,54144.0
2018-08-24 09:30:00,92.85,93.01,92.39,92.51,25223.0,80.0355,80.1734,79.639,79.7424,25223.0
2018-08-24 09:35:00,92.56,92.67,92.36,92.67,6746.0,79.7855,79.8803,79.6131,79.8803,6746.0
2018-08-24 09:40:00,92.67,92.7,92.49,92.56,8104.0,79.8803,79.9062,79.7252,79.7855,8104.0
2018-08-24 09:45:00,92.49,92.49,92.34,92.41,6844.0,79.7252,79.7252,79.5959,79.6562,6844.0
2018-08-24 09:50:00,92.35,92.64,92.35,92.63,12349.0,79.6045,79.8545,79.6045,79.8458,12349.0
2018-08-24 09:55:00,92.62,92.69,92.57,92.67,10611.0,79.8372,79.8976,79.7941,79.8803,10611.0
2018-08-24 10:00:00,92.66,92.93,92.65,92.76,7164.0,79.8717,80.1044,79.8631,79.9579,7164.0
2018-08-24 10:05:00,92.79,92.81,92.65,92.71,10878.0,79.9838,80.001,79.8631,79.9148,10878.0
2018-08-24 10:10:00,92.66,92.87,92.66,92.87,9262.0,79.8717,80.0527,79.8717,80.0527,9262.0
2018-08-24 10:15:00,92.85,92.88,92.8,92.86,4690.0,80.0355,80.0613,79.9924,80.0441,4690.0
2018-08-24 10:20:00,92.82,93.1,92.82,93.07,18116.0,80.0096,80.251,80.0096,80.2251,18116.0
2018-08-24 10:25:00,93.08,93.09,92.9,92.97,3155.0,80.2337,80.2424,80.0786,80.1389,3155.0
2018-08-24 10:30:00,92.98,93.16,92.91,93.16,9172.0,80.1475,80.3027,80.0872,80.3027,9172.0
2018-08-24 10:35:00,93.13,93.26,93.11,93.15,5359.0,80.2768,80.3889,80.2596,80.2941,5359.0
2018-08-24 10:40:00,93.14,93.15,93.06,93.14,6150.0,80.2855,80.2941,80.2165,80.2855,6150.0
2018-08-24 10:45:00,93.16,93.29,93.16,93.22,6419.0,80.3027,80.4148,80.3027,80.3544,6419.0
2018-08-24 10:50:00,93.22,93.23,93.08,93.23,5806.0,80.3544,80.363,80.2337,80.363,5806.0
2018-08-24 10:55:00,93.24,93.26,93.17,93.17,7674.0,80.3717,80.3889,80.3113,80.3113,7674.0
2018-08-24 11:00:00,93.15,93.21,92.96,92.98,4249.0,80.2941,80.3458,80.1303,80.1475,4249.0
2018-08-24 11:05:00,92.98,93.02,92.95,93.0,5119.0,80.1475,80.182,80.1217,80.1648,5119.0
2018-08-24 11:10:00,93.01,93.18,93.01,93.18,10584.0,80.1734,80.3199,80.1734,80.3199,10584.0
2018-08-24 11:15:00,93.16,93.18,93.08,93.09,4636.0,80.3027,80.3199,80.2337,80.2424,4636.0
2018-08-24 11:20:00,93.09,93.1,93.02,93.02,2100.0,80.2424,80.251,80.182,80.182,2100.0
2018-08-24 11:25:00,92.99,92.99,92.91,92.91,8584.0,80.1562,80.1562,80.0872,80.0872,8584.0
2018-08-24 11:30:00,92.93,93.06,92.89,93.04,12574.0,80.1044,80.2165,80.07,80.1993,12574.0
2018-08-24 11:35:00,93.06,93.16,92.97,92.97,10254.0,80.2165,80.3027,80.1389,80.1389,10254.0
2018-08-24 11:40:00,92.98,93.0,92.89,92.9,2208.0,80.1475,80.1648,80.07,80.0786,2208.0
2018-08-24 11:45:00,92.92,92.92,92.83,92.88,11040.0,80.0958,80.0958,80.0182,80.0613,11040.0
2018-08-24 11:50:00,92.89,92.89,92.75,92.81,61870.0,80.07,80.07,79.9493,80.001,61870.0
2018-08-24 11:55:00,92.81,92.83,92.77,92.81,19792.0,80.001,80.0182,79.9665,80.001,19792.0
2018-08-24 12:00:00,92.83,92.86,92.8,92.81,10869.0,80.0182,80.0441,79.9924,80.001,10869.0
2018-08-24 12:05:00,92.82,92.88,92.79,92.87,13237.0,80.0096,80.0613,79.9838,80.0527,13237.0
2018-08-24 12:10:00,92.88,92.89,92.79,92.83,12896.0,80.0613,80.07,79.9838,80.0182,12896.0
2018-08-24 12:15:00,92.83,92.98,92.82,92.97,15253.0,80.0182,80.1475,80.0096,80.1389,15253.0
2018-08-24 12:20:00,92.97,93.0,92.9,92.93,10817.0,80.1389,80.1648,80.0786,80.1044,10817.0
2018-08-24 12:25:00,92.93,92.95,92.89,92.89,5444.0,80.1044,80.1217,80.07,80.07,5444.0
2018-08-24 12:30:00,92.88,92.91,92.84,92.84,2150.0,80.0613,80.0872,80.0269,80.0269,2150.0
2018-08-24 12:35:00,92.84,92.87,92.78,92.84,14358.0,80.0269,80.0527,79.9751,80.0269,14358.0
2018-08-24 12:40:00,92.84,92.86,92.82,92.82,3196.0,80.0269,80.0441,80.0096,80.0096,3196.0
2018-08-24 12:45:00,92.84,92.86,92.77,92.81,30743.0,80.0269,80.0441,79.9665,80.001,30743.0
2018-08-24 12:50:00,92.79,93.08,92.79,93.04,27087.0,79.9838,80.2337,79.9838,80.1993,27087.0
2018-08-24 12:55:00,93.03,93.06,92.98,93.02,15091.0,80.1906,80.2165,80.1475,80.182,15091.0
2018-08-24 13:00:00,93.02,93.04,92.95,93.0,26659.0,80.182,80.1993,80.1217,80.1648,26659.0
2018-08-24 13:05:00,93.0,93.04,92.96,93.02,19487.0,80.1648,80.1993,80.1303,80.182,19487.0
2018-08-24 13:10:00,93.03,93.07,93.0,93.03,32252.0,80.1906,80.2251,80.1648,80.1906,32252.0
2018-08-24 13:15:00,93.03,93.05,92.95,93.0,27087.0,80.1906,80.2079,80.1217,80.1648,27087.0
2018-08-24 13:20:00,92.99,93.02,92.97,93.01,19459.0,80.1562,80.182,80.1389,80.1734,19459.0
2018-08-24 13:25:00,93.0,93.03,92.94,92.98,14696.0,80.1648,80.1906,80.1131,80.1475,14696.0
2018-08-24 13:30:00,92.96,92.96,92.83,92.87,7095.0,80.1303,80.1303,80.0182,80.0527,7095.0
2018-08-24 13:35:00,92.86,92.89,92.84,92.88,3400.0,80.0441,80.07,80.0269,80.0613,3400.0
2018-08-24 13:40:00,92.88,92.89,92.72,92.81,6823.0,80.0613,80.07,79.9234,80.001,6823.0
2018-08-24 13:45:00,92.82,92.83,92.71,92.75,4383.0,80.0096,80.0182,79.9148,79.9493,4383.0
2018-08-24 13:50:00,92.74,92.8,92.7,92.73,6224.0,79.9407,79.9924,79.9062,79.932,6224.0
2018-08-24 13:55:00,92.72,92.72,92.66,92.67,11308.0,79.9234,79.9234,79.8717,79.8803,11308.0
2018-08-24 14:00:00,92.71,92.75,92.68,92.7,4947.0,79.9148,79.9493,79.8889,79.9062,4947.0
2018-08-24 14:05:00,92.69,92.7,92.66,92.7,5937.0,79.8976,79.9062,79.8717,79.9062,5937.0
2018-08-24 14:10:00,92.69,92.77,92.67,92.77,17033.0,79.8976,79.9665,79.8803,79.9665,17033.0
2018-08-24 14:15:00,92.76,92.76,92.7,92.71,7193.0,79.9579,79.9579,79.9062,79.9148,7193.0
2018-08-24 14:20:00,92.71,92.74,92.66,92.72,6621.0,79.9148,79.9407,79.8717,79.9234,6621.0
2018-08-24 14:25:00,92.72,92.82,92.66,92.82,8019.0,79.9234,80.0096,79.8717,80.0096,8019.0
2018-08-24 14:30:00,92.82,92.88,92.8,92.8,5132.0,80.0096,80.0613,79.9924,79.9924,5132.0
2018-08-24 14:35:00,92.82,92.87,92.8,92.81,6966.0,80.0096,80.0527,79.9924,80.001,6966.0
2018-08-24 14:40:00,92.82,92.87,92.82,92.86,16414.0,80.0096,80.0527,80.0096,80.0441,16414.0
2018-08-24 14:45:00,92.86,92.98,92.84,92.98,10498.0,80.0441,80.1475,80.0269,80.1475,10498.0
2018-08-24 14:50:00,92.97,92.99,92.92,92.95,19366.0,80.1389,80.1562,80.0958,80.1217,19366.0
2018-08-24 14:55:00,92.96,93.07,92.96,92.98,5952.0,80.1303,80.2251,80.1303,80.1475,5952.0
2018-08-24 15:00:00,92.98,92.98,92.93,92.95,5964.0,80.1475,80.1475,80.1044,80.1217,5964.0
2018-08-24 15:05:00,92.96,92.97,92.9,92.94,25692.0,80.1303,80.1389,80.0786,80.1131,25692.0
2018-08-24 15:10:00,92.95,92.97,92.91,92.95,11667.0,80.1217,80.1389,80.0872,80.1217,11667.0
2018-08-24 15:15:00,92.95,92.99,92.92,92.94,11945.0,80.1217,80.1562,80.0958,80.1131,11945.0
2018-08-24 15:20:00,92.93,92.99,92.92,92.95,15990.0,80.1044,80.1562,80.0958,80.1217,15990.0
2018-08-24 15:25:00,92.94,92.97,92.85,92.86,12921.0,80.1131,80.1389,80.0355,80.0441,12921.0
2018-08-24 15:30:00,92.86,93.0,92.85,93.0,17946.0,80.0441,80.1648,80.0355,80.1648,17946.0
2018-08-24 15:35:00,93.01,93.03,92.95,93.0,11720.0,80.1734,80.1906,80.1217,80.1648,11720.0
2018-08-24 15:40:00,93.0,93.06,92.99,93.02,18156.0,80.1648,80.2165,80.1562,80.182,18156.0
2018-08-24 15:45:00,93.02,93.03,92.95,92.97,17282.0,80.182,80.1906,80.1217,80.1389,17282.0
2018-08-24 15:50:00,92.98,93.04,92.94,92.97,20813.0,80.1475,80.1993,80.1131,80.1389,20813.0
2018-08-24 15:55:00,92.97,93.03,92.95,93.01,49056.0,80.1389,80.1906,80.1217,80.1734,49056.0
2018-08-27 09:30:00,93.21,93.32,92.82,92.82,24948.0,80.3458,80.4406,80.0096,80.0096,24948.0
2018-08-27 09:35:00,92.94,93.13,92.86,93.13,3900.0,80.1131,80.2768,80.0441,80.2768,3900.0
2018-08-27 09:40:00,93.14,93.45,93.05,93.32,7006.0,80.2855,80.5527,80.2079,80.4406,7006.0
2018-08-27 09:45:00,93.23,93.46,93.22,93.34,6479.0,80.363,80.5613,80.3544,80.4579,6479.0
2018-08-27 09:50:00,93.35,93.65,93.28,93.65,15961.0,80.4665,80.7251,80.4061,80.7251,15961.0
2018-08-27 09:55:00,93.66,93.67,93.45,93.63,61421.0,80.7337,80.7423,80.5527,80.7078,61421.0
2018-08-27 10:00:00,93.66,94.03,93.6,93.96,32520.0,80.7337,81.0526,80.682,80.9923,32520.0
2018-08-27 10:05:00,93.96,93.97,93.85,93.87,5811.0,80.9923,81.0009,80.8975,80.9147,5811.0
2018-08-27 10:10:00,93.85,94.11,93.85,94.03,13560.0,80.8975,81.1216,80.8975,81.0526,13560.0
2018-08-27 10:15:00,94.04,94.13,93.89,94.02,11328.0,81.0612,81.1388,80.9319,81.044,11328.0
2018-08-27 10:20:00,94.04,94.2,94.01,94.2,7596.0,81.0612,81.1992,81.0354,81.1992,7596.0
2018-08-27 10:25:00,94.26,94.38,94.23,94.23,15630.0,81.2509,81.3543,81.225,81.225,15630.0
2018-08-27 10:30:00,94.23,94.23,94.06,94.08,16107.0,81.225,81.225,81.0785,81.0957,16107.0
2018-08-27 10:35:00,94.11,94.11,93.8,93.87,8294.0,81.1216,81.1216,80.8544,80.9147,8294.0
2018-08-27 10:40:00,93.89,93.9,93.77,93.77,4213.0,80.9319,80.9406,80.8285,80.8285,4213.0
2018-08-27 10:45:00,93.8,93.92,93.76,93.92,8097.0,80.8544,80.9578,80.8199,80.9578,8097.0
2018-08-27 10:50:00,93.96,94.08,93.9,94.08,3527.0,80.9923,81.0957,80.9406,81.0957,3527.0
2018-08-27 10:55:00,94.09,94.09,93.9,94.05,3956.0,81.1043,81.1043,80.9406,81.0699,3956.0
2018-08-27 11:00:00,94.1,94.15,94.03,94.06,5189.0,81.113,81.1561,81.0526,81.0785,5189.0
2018-08-27 11:05:00,94.01,94.01,93.79,93.87,12969.0,81.0354,81.0354,80.8457,80.9147,12969.0
2018-08-27 11:10:00,93.89,94.0,93.89,94.0,3500.0,80.9319,81.0268,80.9319,81.0268,3500.0
2018-08-27 11:15:00,93.99,94.02,93.91,93.96,4300.0,81.0181,81.044,80.9492,80.9923,4300.0
2018-08-27 11:20:00,93.96,93.99,93.84,93.93,3783.0,80.9923,81.0181,80.8888,80.9664,3783.0
2018-08-27 11:25:00,93.89,93.99,93.88,93.9,3635.0,80.9319,81.0181,80.9233,80.9406,3635.0
2018-08-27 11:30:00,93.91,93.98,93.91,93.94,4772.0,80.9492,81.0095,80.9492,80.975,4772.0
2018-08-27 11:35:00,93.91,93.97,93.8,93.8,6800.0,80.9492,81.0009,80.8544,80.8544,6800.0
2018-08-27 11:40:00,93.76,93.86,93.76,93.84,3190.0,80.8199,80.9061,80.8199,80.8888,3190.0
2018-08-27 11:45:00,93.82,93.87,93.71,93.72,8855.0,80.8716,80.9147,80.7768,80.7854,8855.0
2018-08-27 11:50:00,93.77,93.78,93.67,93.67,2252.0,80.8285,80.8371,80.7423,80.7423,2252.0
2018-08-27 11:55:00,93.71,93.91,93.69,93.88,5616.0,80.7768,80.9492,80.7595,80.9233,5616.0
2018-08-27 12:00:00,93.86,93.98,93.84,93.84,3160.0,80.9061,81.0095,80.8888,80.8888,3160.0
2018-08-27 12:05:00,93.91,93.94,93.84,93.94,3415.0,80.9492,80.975,80.8888,80.975,3415.0
2018-08-27 12:10:00,93.92,93.96,93.89,93.95,1500.0,80.9578,80.9923,80.9319,80.9837,1500.0
2018-08-27 12:15:00,93.94,94.02,93.85,93.92,6348.0,80.975,81.044,80.8975,80.9578,6348.0
2018-08-27 12:20:00,93.86,93.92,93.86,93.92,2517.0,80.9061,80.9578,80.9061,80.9578,2517.0
2018-08-27 12:25:00,93.91,93.94,93.82,93.84,2880.0,80.9492,80.975,80.8716,80.8888,2880.0
2018-08-27 12:30:00,93.85,93.9,93.78,93.84,6700.0,80.8975,80.9406,80.8371,80.8888,6700.0
2018-08-27 12:35:00,93.83,93.88,93.78,93.8,5200.0,80.8802,80.9233,80.8371,80.8544,5200.0
2018-08-27 12:40:00,93.78,93.87,93.78,93.87,5097.0,80.8371,80.9147,80.8371,80.9147,5097.0
2018-08-27 12:45:00,93.82,93.88,93.81,93.82,2950.0,80.8716,80.9233,80.863,80.8716,2950.0
2018-08-27 12:50:00,93.84,93.86,93.8,93.83,3200.0,80.8888,80.9061,80.8544,80.8802,3200.0
2018-08-27 12:55:00,93.84,93.92,93.83,93.91,3520.0,80.8888,80.9578,80.8802,80.9492,3520.0
2018-08-27 13:00:00,93.92,93.97,93.92,93.94,3100.0,80.9578,81.0009,80.9578,80.975,3100.0
2018-08-27 13:05:00,93.91,93.93,93.85,93.88,1900.0,80.9492,80.9664,80.8975,80.9233,1900.0
2018-08-27 13:10:00,93.93,93.93,93.88,93.88,1325.0,80.9664,80.9664,80.9233,80.9233,1325.0
2018-08-27 13:15:00,93.92,93.94,93.88,93.93,2443.0,80.9578,80.975,80.9233,80.9664,2443.0
2018-08-27 13:20:00,93.94,93.99,93.89,93.98,2766.0,80.975,81.0181,80.9319,81.0095,2766.0
2018-08-27 13:25:00,93.95,94.04,93.95,93.98,4782.0,80.9837,81.0612,80.9837,81.0095,4782.0
2018-08-27 13:30:00,94.03,94.03,93.96,93.97,5654.0,81.0526,81.0526,80.9923,81.0009,5654.0
2018-08-27 13:35:00,93.98,94.05,93.94,94.01,12355.0,81.0095,81.0699,80.975,81.0354,12355.0
2018-08-27 13:40:00,94.0,94.09,94.0,94.07,6301.0,81.0268,81.1043,81.0268,81.0871,6301.0
2018-08-27 13:45:00,94.07,94.08,93.94,93.98,6175.0,81.0871,81.0957,80.975,81.0095,6175.0
2018-08-27 13:50:00,93.98,93.98,93.91,93.93,4517.0,81.0095,81.0095,80.9492,80.9664,4517.0
2018-08-27 13:55:00,93.92,93.96,93.86,93.86,4642.0,80.9578,80.9923,80.9061,80.9061,4642.0
2018-08-27 14:00:00,93.86,93.89,93.81,93.87,10224.0,80.9061,80.9319,80.863,80.9147,10224.0
2018-08-27 14:05:00,93.86,93.88,93.75,93.78,6004.0,80.9061,80.9233,80.8113,80.8371,6004.0
2018-08-27 14:10:00,93.77,93.78,93.7,93.73,4381.0,80.8285,80.8371,80.7682,80.794,4381.0
2018-08-27 14:15:00,93.75,93.75,93.59,93.61,9280.0,80.8113,80.8113,80.6734,80.6906,9280.0
2018-08-27 14:20:00,93.62,93.65,93.54,93.54,9620.0,80.6992,80.7251,80.6303,80.6303,9620.0
2018-08-27 14:25:00,93.56,93.67,93.56,93.6,5381.0,80.6475,80.7423,80.6475,80.682,5381.0
2018-08-27 14:30:00,93.6,93.69,93.59,93.65,10766.0,80.682,80.7595,80.6734,80.7251,10766.0
2018-08-27 14:35:00,93.66,93.75,93.66,93.7,4644.0,80.7337,80.8113,80.7337,80.7682,4644.0
2018-08-27 14:40:00,93.7,93.77,93.7,93.72,6676.0,80.7682,80.8285,80.7682,80.7854,6676.0
2018-08-27 14:45:00,93.71,93.75,93.7,93.75,8212.0,80.7768,80.8113,80.7682,80.8113,8212.0
2018-08-27 14:50:00,93.75,93.77,93.65,93.66,7222.0,80.8113,80.8285,80.7251,80.7337,7222.0
2018-08-27 14:55:00,93.66,93.73,93.65,93.71,4818.0,80.7337,80.794,80.7251,80.7768,4818.0
2018-08-27 15:00:00,93.72,93.77,93.65,93.7,7781.0,80.7854,80.8285,80.7251,80.7682,7781.0
2018-08-27 15:05:00,93.71,93.77,93.71,93.73,7664.0,80.7768,80.8285,80.7768,80.794,7664.0
2018-08-27 15:10:00,93.73,93.73,93.64,93.64,9000.0,80.794,80.794,80.7164,80.7164,9000.0
2018-08-27 15:15:00,93.65,93.65,93.54,93.59,18227.0,80.7251,80.7251,80.6303,80.6734,18227.0
2018-08-27 15:20:00,93.58,93.73,93.53,93.63,12705.0,80.6647,80.794,80.6216,80.7078,12705.0
2018-08-27 15:25:00,93.64,93.7,93.64,93.66,7370.0,80.7164,80.7682,80.7164,80.7337,7370.0
2018-08-27 15:30:00,93.65,93.75,93.64,93.65,7761.0,80.7251,80.8113,80.7164,80.7251,7761.0
2018-08-27 15:35:00,93.63,93.69,93.6,93.62,13914.0,80.7078,80.7595,80.682,80.6992,13914.0
2018-08-27 15:40:00,93.6,93.62,93.54,93.59,12248.0,80.682,80.6992,80.6303,80.6734,12248.0
2018-08-27 15:45:00,93.59,93.61,93.57,93.6,12868.0,80.6734,80.6906,80.6561,80.682,12868.0
2018-08-27 15:50:00,93.6,93.62,93.46,93.61,76732.0,80.682,80.6992,80.5613,80.6906,76732.0
2018-08-27 15:55:00,93.6,93.69,93.52,93.62,87970.0,80.682,80.7595,80.613,80.6992,87970.0
2018-08-28 09:30:00,93.94,94.04,93.62,94.01,28134.0,80.975,81.0612,80.6992,81.0354,28134.0
2018-08-28 09:35:00,94.08,94.32,93.74,93.9,8283.0,81.0957,81.3026,80.8026,80.9406,8283.0
2018-08-28 09:40:00,93.93,93.97,93.73,93.78,11981.0,80.9664,81.0009,80.794,80.8371,11981.0
2018-08-28 09:45:00,93.72,93.8,93.63,93.79,12553.0,80.7854,80.8544,80.7078,80.8457,12553.0
2018-08-28 09:50:00,93.74,93.94,93.59,93.76,6431.0,80.8026,80.975,80.6734,80.8199,6431.0
2018-08-28 09:55:00,93.79,93.93,93.73,93.8,5636.0,80.8457,80.9664,80.794,80.8544,5636.0
2018-08-28 10:00:00,93.81,93.92,93.64,93.88,48218.0,80.863,80.9578,80.7164,80.9233,48218.0
2018-08-28 10:05:00,93.91,94.02,93.77,93.88,7578.0,80.9492,81.044,80.8285,80.9233,7578.0
2018-08-28 10:10:00,93.95,93.96,93.86,93.9,5879.0,80.9837,80.9923,80.9061,80.9406,5879.0
2018-08-28 10:15:00,93.92,94.11,93.87,93.87,9315.0,80.9578,81.1216,80.9147,80.9147,9315.0
2018-08-28 10:20:00,93.86,93.92,93.7,93.71,14100.0,80.9061,80.9578,80.7682,80.7768,14100.0
2018-08-28 10:25:00,93.68,93.97,93.68,93.94,34179.0,80.7509,81.0009,80.7509,80.975,34179.0
2018-08-28 10:30:00,93.96,93.97,93.69,93.71,30194.0,80.9923,81.0009,80.7595,80.7768,30194.0
2018-08-28 10:35:00,93.71,93.91,93.69,93.91,20849.0,80.7768,80.9492,80.7595,80.9492,20849.0
2018-08-28 10:40:00,93.9,93.94,93.82,93.84,4366.0,80.9406,80.975,80.8716,80.8888,4366.0
2018-08-28 10:45:00,93.87,93.9,93.65,93.65,5259.0,80.9147,80.9406,80.7251,80.7251,5259.0
2018-08-28 10:50:00,93.61,93.71,93.55,93.59,9760.0,80.6906,80.7768,80.6389,80.6734,9760.0
2018-08-28 10:55:00,93.58,93.61,93.46,93.56,3521.0,80.6647,80.6906,80.5613,80.6475,3521.0
2018-08-28 11:00:00,93.55,93.65,93.5,93.58,7188.0,80.6389,80.7251,80.5958,80.6647,7188.0
2018-08-28 11:05:00,93.59,93.63,93.53,93.63,5400.0,80.6734,80.7078,80.6216,80.7078,5400.0
2018-08-28 11:10:00,93.6,93.75,93.6,93.73,4873.0,80.682,80.8113,80.682,80.794,4873.0
2018-08-28 11:15:00,93.73,93.76,93.55,93.59,46596.0,80.794,80.8199,80.6389,80.6734,46596.0
2018-08-28 11:20:00,93.58,93.68,93.47,93.56,28239.0,80.6647,80.7509,80.5699,80.6475,28239.0
2018-08-28 11:25:00,93.53,93.55,93.4,93.42,12108.0,80.6216,80.6389,80.5096,80.5268,12108.0
2018-08-28 11:30:00,93.4,93.43,93.28,93.3,5198.0,80.5096,80.5354,80.4061,80.4234,5198.0
2018-08-28 11:35:00,93.26,93.3,93.11,93.11,5296.0,80.3889,80.4234,80.2596,80.2596,5296.0
2018-08-28 11:40:00,93.1,93.11,93.01,93.03,6913.0,80.251,80.2596,80.1734,80.1906,6913.0
2018-08-28 11:45:00,93.1,93.22,93.04,93.04,5817.0,80.251,80.3544,80.1993,80.1993,5817.0
2018-08-28 11:50:00,93.04,93.05,92.97,93.01,5167.0,80.1993,80.2079,80.1389,80.1734,5167.0
2018-08-28 11:55:00,92.99,93.0,92.84,92.95,7200.0,80.1562,80.1648,80.0269,80.1217,7200.0
2018-08-28 12:00:00,92.92,93.02,92.84,93.01,4463.0,80.0958,80.182,80.0269,80.1734,4463.0
2018-08-28 12:05:00,93.0,93.13,92.98,93.11,4149.0,80.1648,80.2768,80.1475,80.2596,4149.0
2018-08-28 12:10:00,93.17,93.31,93.14,93.29,3500.0,80.3113,80.432,80.2855,80.4148,3500.0
2018-08-28 12:15:00,93.26,93.41,93.26,93.39,2653.0,80.3889,80.5182,80.3889,80.501,2653.0
2018-08-28 12:20:00,93.37,93.44,93.32,93.38,6222.0,80.4837,80.5441,80.4406,80.4923,6222.0
2018-08-28 12:25:00,93.39,93.39,93.2,93.29,4339.0,80.501,80.501,80.3372,80.4148,4339.0
2018-08-28 12:30:00,93.36,93.61,93.34,93.51,11464.0,80.4751,80.6906,80.4579,80.6044,11464.0
2018-08-28 12:35:00,93.51,93.58,93.36,93.38,3952.0,80.6044,80.6647,80.4751,80.4923,3952.0
2018-08-28 12:40:00,93.36,93.36,93.24,93.25,5700.0,80.4751,80.4751,80.3717,80.3803,5700.0
2018-08-28 12:45:00,93.25,93.32,93.22,93.26,3664.0,80.3803,80.4406,80.3544,80.3889,3664.0
2018-08-28 12:50:00,93.32,93.35,93.25,93.25,2669.0,80.4406,80.4665,80.3803,80.3803,2669.0
2018-08-28 12:55:00,93.3,93.37,93.3,93.34,3200.0,80.4234,80.4837,80.4234,80.4579,3200.0
2018-08-28 13:00:00,93.34,93.35,93.22,93.25,11595.0,80.4579,80.4665,80.3544,80.3803,11595.0
2018-08-28 13:05:00,93.25,93.34,93.24,93.3,25049.0,80.3803,80.4579,80.3717,80.4234,25049.0
2018-08-28 13:10:00,93.3,93.3,93.24,93.3,7971.0,80.4234,80.4234,80.3717,80.4234,7971.0
2018-08-28 13:15:00,93.25,93.53,93.25,93.53,25709.0,80.3803,80.6216,80.3803,80.6216,25709.0
2018-08-28 13:20:00,93.53,93.59,93.33,93.39,4875.0,80.6216,80.6734,80.4492,80.501,4875.0
2018-08-28 13:25:00,93.35,93.35,93.23,93.23,6846.0,80.4665,80.4665,80.363,80.363,6846.0
2018-08-28 13:30:00,93.18,93.32,93.15,93.27,6069.0,80.3199,80.4406,80.2941,80.3975,6069.0
2018-08-28 13:35:00,93.31,93.4,93.27,93.4,3353.0,80.432,80.5096,80.3975,80.5096,3353.0
2018-08-28 13:40:00,93.38,93.56,93.38,93.56,1507.0,80.4923,80.6475,80.4923,80.6475,1507.0
2018-08-28 13:45:00,93.52,93.56,93.5,93.56,1166.0,80.613,80.6475,80.5958,80.6475,1166.0
2018-08-28 13:50:00,93.56,93.63,93.53,93.56,5066.0,80.6475,80.7078,80.6216,80.6475,5066.0
2018-08-28 13:55:00,93.53,93.53,93.41,93.46,4466.0,80.6216,80.6216,80.5182,80.5613,4466.0
2018-08-28 14:00:00,93.47,93.51,93.4,93.51,2149.0,80.5699,80.6044,80.5096,80.6044,2149.0
2018-08-28 14:05:00,93.5,93.51,93.46,93.47,2600.0,80.5958,80.6044,80.5613,80.5699,2600.0
2018-08-28 14:10:00,93.49,93.58,93.46,93.54,1941.0,80.5872,80.6647,80.5613,80.6303,1941.0
2018-08-28 14:15:00,93.54,93.56,93.48,93.5,3398.0,80.6303,80.6475,80.5785,80.5958,3398.0
2018-08-28 14:20:00,93.5,93.51,93.44,93.44,3450.0,80.5958,80.6044,80.5441,80.5441,3450.0
2018-08-28 14:25:00,93.49,93.49,93.37,93.4,3974.0,80.5872,80.5872,80.4837,80.5096,3974.0
2018-08-28 14:30:00,93.37,93.5,93.34,93.46,4331.0,80.4837,80.5958,80.4579,80.5613,4331.0
2018-08-28 14:35:00,93.46,93.47,93.34,93.36,4165.0,80.5613,80.5699,80.4579,80.4751,4165.0
2018-08-28 14:40:00,93.34,93.47,93.34,93.47,2004.0,80.4579,80.5699,80.4579,80.5699,2004.0
2018-08-28 14:45:00,93.47,93.49,93.41,93.43,4248.0,80.5699,80.5872,80.5182,80.5354,4248.0
2018-08-28 14:50:00,93.4,93.43,93.35,93.37,2192.0,80.5096,80.5354,80.4665,80.4837,2192.0
2018-08-28 14:55:00,93.37,93.44,93.35,93.44,2405.0,80.4837,80.5441,80.4665,80.5441,2405.0
2018-08-28 15:00:00,93.4,93.46,93.4,93.43,5256.0,80.5096,80.5613,80.5096,80.5354,5256.0
2018-08-28 15:05:00,93.46,93.57,93.41,93.57,4086.0,80.5613,80.6561,80.5182,80.6561,4086.0
2018-08-28 15:10:00,93.56,93.57,93.49,93.54,6541.0,80.6475,80.6561,80.5872,80.6303,6541.0
2018-08-28 15:15:00,93.55,93.56,93.5,93.52,4092.0,80.6389,80.6475,80.5958,80.613,4092.0
2018-08-28 15:20:00,93.5,93.52,93.41,93.52,5973.0,80.5958,80.613,80.5182,80.613,5973.0
2018-08-28 15:25:00,93.53,93.61,93.51,93.6,6996.0,80.6216,80.6906,80.6044,80.682,6996.0
2018-08-28 15:30:00,93.54,93.62,93.52,93.59,5975.0,80.6303,80.6992,80.613,80.6734,5975.0
2018-08-28 15:35:00,93.59,93.6,93.51,93.53,7233.0,80.6734,80.682,80.6044,80.6216,7233.0
2018-08-28 15:40:00,93.53,93.55,93.4,93.46,8107.0,80.6216,80.6389,80.5096,80.5613,8107.0
2018-08-28 15:45:00,93.47,93.5,93.41,93.49,9115.0,80.5699,80.5958,80.5182,80.5872,9115.0
2018-08-28 15:50:00,93.48,93.48,93.38,93.45,18053.0,80.5785,80.5785,80.4923,80.5527,18053.0
2018-08-28 15:55:00,93.46,93.59,93.45,93.59,37948.0,80.5613,80.6734,80.5527,80.6734,37948.0
2018-08-29 09:30:00,93.77,93.77,93.27,93.45,36825.0,80.8285,80.8285,80.3975,80.5527,36825.0
2018-08-29 09:35:00,93.55,93.55,93.28,93.44,11991.0,80.6389,80.6389,80.4061,80.5441,11991.0
2018-08-29 09:40:00,93.4,93.44,93.14,93.14,7323.0,80.5096,80.5441,80.2855,80.2855,7323.0
2018-08-29 09:45:00,93.17,93.2,92.83,93.11,17422.0,80.3113,80.3372,80.0182,80.2596,17422.0
2018-08-29 09:50:00,93.02,93.21,92.94,93.21,17889.0,80.182,80.3458,80.1131,80.3458,17889.0
2018-08-29 09:55:00,93.18,93.18,92.79,92.89,12679.0,80.3199,80.3199,79.9838,80.07,12679.0
2018-08-29 10:00:00,92.9,93.04,92.8,92.96,10352.0,80.0786,80.1993,79.9924,80.1303,10352.0
2018-08-29 10:05:00,92.91,93.14,92.88,92.98,14877.0,80.0872,80.2855,80.0613,80.1475,14877.0
2018-08-29 10:10:00,93.0,93.11,92.97,93.01,9437.0,80.1648,80.2596,80.1389,80.1734,9437.0
2018-08-29 10:15:00,93.01,93.12,92.98,93.0,7347.0,80.1734,80.2682,80.1475,80.1648,7347.0
2018-08-29 10:20:00,93.0,93.07,92.96,93.07,6790.0,80.1648,80.2251,80.1303,80.2251,6790.0
2018-08-29 10:25:00,93.05,93.08,92.97,93.05,3565.0,80.2079,80.2337,80.1389,80.2079,3565.0
2018-08-29 10:30:00,93.05,93.18,93.05,93.18,6272.0,80.2079,80.3199,80.2079,80.3199,6272.0
2018-08-29 10:35:00,93.2,93.22,93.11,93.12,4368.0,80.3372,80.3544,80.2596,80.2682,4368.0
2018-08-29 10:40:00,93.1,93.23,93.1,93.21,4581.0,80.251,80.363,80.251,80.3458,4581.0
2018-08-29 10:45:00,93.23,93.32,93.21,93.32,6214.0,80.363,80.4406,80.3458,80.4406,6214.0
2018-08-29 10:50:00,93.31,93.38,93.28,93.33,2864.0,80.432,80.4923,80.4061,80.4492,2864.0
2018-08-29 10:55:00,93.29,93.44,93.22,93.36,5492.0,80.4148,80.5441,80.3544,80.4751,5492.0
2018-08-29 11:00:00,93.39,93.47,93.28,93.28,3770.0,80.501,80.5699,80.4061,80.4061,3770.0
2018-08-29 11:05:00,93.28,93.29,93.11,93.13,12614.0,80.4061,80.4148,80.2596,80.2768,12614.0
2018-08-29 11:10:00,93.19,93.26,93.14,93.17,13158.0,80.3286,80.3889,80.2855,80.3113,13158.0
2018-08-29 11:15:00,93.24,93.31,93.17,93.26,9048.0,80.3717,80.432,80.3113,80.3889,9048.0
2018-08-29 11:20:00,93.31,93.35,93.22,93.25,11850.0,80.432,80.4665,80.3544,80.3803,11850.0
2018-08-29 11:25:00,93.25,93.41,93.22,93.41,19264.0,80.3803,80.5182,80.3544,80.5182,19264.0
2018-08-29 11:30:00,93.42,93.5,93.34,93.4,9086.0,80.5268,80.5958,80.4579,80.5096,9086.0
2018-08-29 11:35:00,93.37,93.42,93.32,93.4,3925.0,80.4837,80.5268,80.4406,80.5096,3925.0
2018-08-29 11:40:00,93.39,93.49,93.38,93.42,3377.0,80.501,80.5872,80.4923,80.5268,3377.0
2018-08-29 11:45:00,93.42,93.46,93.35,93.44,6134.0,80.5268,80.5613,80.4665,80.5441,6134.0
2018-08-29 11:50:00,93.47,93.53,93.45,93.53,5432.0,80.5699,80.6216,80.5527,80.6216,5432.0
2018-08-29 11:55:00,93.5,93.51,93.46,93.5,3038.0,80.5958,80.6044,80.5613,80.5958,3038.0
2018-08-29 12:00:00,93.5,93.5,93.41,93.41,2957.0,80.5958,80.5958,80.5182,80.5182,2957.0
2018-08-29 12:05:00,93.41,93.44,93.4,93.43,2900.0,80.5182,80.5441,80.5096,80.5354,2900.0
2018-08-29 12:10:00,93.41,93.48,93.41,93.48,4755.0,80.5182,80.5785,80.5182,80.5785,4755.0
2018-08-29 12:15:00,93.48,93.5,93.46,93.47,2573.0,80.5785,80.5958,80.5613,80.5699,2573.0
2018-08-29 12:20:00,93.48,93.49,93.44,93.47,9289.0,80.5785,80.5872,80.5441,80.5699,9289.0
2018-08-29 12:25:00,93.45,93.51,93.39,93.51,5673.0,80.5527,80.6044,80.501,80.6044,5673.0
2018-08-29 12:30:00,93.49,93.51,93.46,93.49,4461.0,80.5872,80.6044,80.5613,80.5872,4461.0
2018-08-29 12:35:00,93.49,93.5,93.47,93.49,5242.0,80.5872,80.5958,80.5699,80.5872,5242.0
2018-08-29 12:40:00,93.5,93.5,93.46,93.48,4213.0,80.5958,80.5958,80.5613,80.5785,4213.0
2018-08-29 12:45:00,93.48,93.5,93.41,93.44,5998.0,80.5785,80.5958,80.5182,80.5441,5998.0
2018-08-29 12:50:00,93.41,93.43,93.38,93.39,7200.0,80.5182,80.5354,80.4923,80.501,7200.0
2018-08-29 12:55:00,93.41,93.47,93.4,93.45,8554.0,80.5182,80.5699,80.5096,80.5527,8554.0
2018-08-29 13:00:00,93.45,93.51,93.44,93.44,3948.0,80.5527,80.6044,80.5441,80.5441,3948.0
2018-08-29 13:05:00,93.46,93.51,93.42,93.44,3600.0,80.5613,80.6044,80.5268,80.5441,3600.0
2018-08-29 13:10:00,93.41,93.47,93.41,93.45,6404.0,80.5182,80.5699,80.5182,80.5527,6404.0
2018-08-29 13:15:00,93.46,93.5,93.44,93.5,5672.0,80.5613,80.5958,80.5441,80.5958,5672.0
2018-08-29 13:20:00,93.54,93.56,93.48,93.48,4805.0,80.6303,80.6475,80.5785,80.5785,4805.0
2018-08-29 13:25:00,93.51,93.54,93.51,93.51,2163.0,80.6044,80.6303,80.6044,80.6044,2163.0
2018-08-29 13:30:00,93.53,93.53,93.49,93.51,2869.0,80.6216,80.6216,80.5872,80.6044,2869.0
2018-08-29 13:35:00,93.51,93.59,93.51,93.55,4123.0,80.6044,80.6734,80.6044,80.6389,4123.0
2018-08-29 13:40:00,93.52,93.52,93.4,93.44,5184.0,80.613,80.613,80.5096,80.5441,5184.0
2018-08-29 13:45:00,93.44,93.44,93.33,93.39,3794.0,80.5441,80.5441,80.4492,80.501,3794.0
2018-08-29 13:50:00,93.39,93.39,93.29,93.34,9259.0,80.501,80.501,80.4148,80.4579,9259.0
2018-08-29 13:55:00,93.29,93.37,93.29,93.37,2305.0,80.4148,80.4837,80.4148,80.4837,2305.0
2018-08-29 14:00:00,93.38,93.42,93.36,93.36,3158.0,80.4923,80.5268,80.4751,80.4751,3158.0
2018-08-29 14:05:00,93.38,93.38,93.31,93.33,7260.0,80.4923,80.4923,80.432,80.4492,7260.0
2018-08-29 14:10:00,93.36,93.36,93.25,93.28,4879.0,80.4751,80.4751,80.3803,80.4061,4879.0
2018-08-29 14:15:00,93.28,93.35,93.28,93.33,4853.0,80.4061,80.4665,80.4061,80.4492,4853.0
2018-08-29 14:20:00,93.32,93.34,93.27,93.28,4034.0,80.4406,80.4579,80.3975,80.4061,4034.0
2018-08-29 14:25:00,93.27,93.28,93.22,93.25,6504.0,80.3975,80.4061,80.3544,80.3803,6504.0
2018-08-29 14:30:00,93.24,93.27,93.19,93.26,3804.0,80.3717,80.3975,80.3286,80.3889,3804.0
2018-08-29 14:35:00,93.25,93.35,93.24,93.29,4584.0,80.3803,80.4665,80.3717,80.4148,4584.0
2018-08-29 14:40:00,93.29,93.3,93.22,93.22,3402.0,80.4148,80.4234,80.3544,80.3544,3402.0
2018-08-29 14:45:00,93.22,93.31,93.22,93.31,5120.0,80.3544,80.432,80.3544,80.432,5120.0
2018-08-29 14:50:00,93.3,93.3,93.26,93.28,4968.0,80.4234,80.4234,80.3889,80.4061,4968.0
2018-08-29 14:55:00,93.27,93.31,93.26,93.28,5224.0,80.3975,80.432,80.3889,80.4061,5224.0
2018-08-29 15:00:00,93.27,93.31,93.25,93.27,5723.0,80.3975,80.432,80.3803,80.3975,5723.0
2018-08-29 15:05:00,93.26,93.27,93.23,93.25,8382.0,80.3889,80.3975,80.363,80.3803,8382.0
2018-08-29 15:10:00,93.26,93.29,93.26,93.29,4828.0,80.3889,80.4148,80.3889,80.4148,4828.0
2018-08-29 15:15:00,93.28,93.32,93.24,93.3,13543.0,80.4061,80.4406,80.3717,80.4234,13543.0
2018-08-29 15:20:00,93.26,93.35,93.25,93.26,14480.0,80.3889,80.4665,80.3803,80.3889,14480.0
2018-08-29 15:25:00,93.28,93.36,93.27,93.32,9678.0,80.4061,80.4751,80.3975,80.4406,9678.0
2018-08-29 15:30:00,93.31,93.34,93.24,93.24,10502.0,80.432,80.4579,80.3717,80.3717,10502.0
2018-08-29 15:35:00,93.26,93.33,93.25,93.31,11033.0,80.3889,80.4492,80.3803,80.432,11033.0
2018-08-29 15:40:00,93.32,93.32,93.2,93.22,15665.0,80.4406,80.4406,80.3372,80.3544,15665.0
2018-08-29 15:45:00,93.21,93.23,93.13,93.17,33149.0,80.3458,80.363,80.2768,80.3113,33149.0
2018-08-29 15:50:00,93.17,93.17,93.03,93.09,87262.0,80.3113,80.3113,80.1906,80.2424,87262.0
2018-08-29 15:55:00,93.1,93.1,92.98,93.02,111086.0,80.251,80.251,80.1475,80.182,111086.0
2018-08-30 09:30:00,92.87,92.88,92.42,92.62,24798.0,80.0527,80.0613,79.6648,79.8372,24798.0
2018-08-30 09:35:00,92.55,92.6,92.4,92.6,5813.0,79.7769,79.82,79.6476,79.82,5813.0
2018-08-30 09:40:00,92.58,92.66,92.45,92.65,8711.0,79.8027,79.8717,79.6907,79.8631,8711.0
2018-08-30 09:45:00,92.63,92.88,92.56,92.56,11578.0,79.8458,80.0613,79.7855,79.7855,11578.0
2018-08-30 09:50:00,92.58,92.82,92.48,92.82,7900.0,79.8027,80.0096,79.7165,80.0096,7900.0
2018-08-30 09:55:00,92.8,93.0,92.67,92.97,8899.0,79.9924,80.1648,79.8803,80.1389,8899.0
2018-08-30 10:00:00,92.97,93.1,92.81,92.82,9671.0,80.1389,80.251,80.001,80.0096,9671.0
2018-08-30 10:05:00,92.78,92.92,92.78,92.87,8900.0,79.9751,80.0958,79.9751,80.0527,8900.0
2018-08-30 10:10:00,92.85,92.92,92.83,92.9,4632.0,80.0355,80.0958,80.0182,80.0786,4632.0
2018-08-30 10:15:00,92.93,92.93,92.75,92.77,5246.0,80.1044,80.1044,79.9493,79.9665,5246.0
2018-08-30 10:20:00,92.72,92.8,92.61,92.71,7815.0,79.9234,79.9924,79.8286,79.9148,7815.0
2018-08-30 10:25:00,92.73,92.74,92.51,92.56,8497.0,79.932,79.9407,79.7424,79.7855,8497.0
2018-08-30 10:30:00,92.53,92.84,92.52,92.81,8431.0,79.7596,80.0269,79.751,80.001,8431.0
2018-08-30 10:35:00,92.82,92.92,92.77,92.77,7834.0,80.0096,80.0958,79.9665,79.9665,7834.0
2018-08-30 10:40:00,92.83,92.83,92.65,92.68,4500.0,80.0182,80.0182,79.8631,79.8889,4500.0
2018-08-30 10:45:00,92.67,92.81,92.67,92.76,4483.0,79.8803,80.001,79.8803,79.9579,4483.0
2018-08-30 10:50:00,92.78,92.78,92.69,92.69,2482.0,79.9751,79.9751,79.8976,79.8976,2482.0
2018-08-30 10:55:00,92.71,92.71,92.65,92.68,1550.0,79.9148,79.9148,79.8631,79.8889,1550.0
2018-08-30 11:00:00,92.68,92.75,92.61,92.66,6700.0,79.8889,79.9493,79.8286,79.8717,6700.0
2018-08-30 11:05:00,92.61,92.67,92.57,92.64,4315.0,79.8286,79.8803,79.7941,79.8545,4315.0
2018-08-30 11:10:00,92.65,92.7,92.64,92.68,8747.0,79.8631,79.9062,79.8545,79.8889,8747.0
2018-08-30 11:15:00,92.68,92.73,92.57,92.57,23878.0,79.8889,79.932,79.7941,79.7941,23878.0
2018-08-30 11:20:00,92.53,92.53,92.37,92.48,22253.0,79.7596,79.7596,79.6217,79.7165,22253.0
2018-08-30 11:25:00,92.42,92.5,92.42,92.47,3980.0,79.6648,79.7338,79.6648,79.7079,3980.0
2018-08-30 11:30:00,92.49,92.58,92.48,92.51,5655.0,79.7252,79.8027,79.7165,79.7424,5655.0
2018-08-30 11:35:00,92.52,92.53,92.45,92.45,8604.0,79.751,79.7596,79.6907,79.6907,8604.0
2018-08-30 11:40:00,92.45,92.45,92.37,92.4,8854.0,79.6907,79.6907,79.6217,79.6476,8854.0
2018-08-30 11:45:00,92.43,92.45,92.39,92.44,4117.0,79.6734,79.6907,79.639,79.6821,4117.0
2018-08-30 11:50:00,92.45,92.54,92.44,92.54,7000.0,79.6907,79.7683,79.6821,79.7683,7000.0
2018-08-30 11:55:00,92.52,92.58,92.51,92.56,4355.0,79.751,79.8027,79.7424,79.7855,4355.0
2018-08-30 12:00:00,92.56,92.68,92.55,92.68,4355.0,79.7855,79.8889,79.7769,79.8889,4355.0
2018-08-30 12:05:00,92.64,92.64,92.57,92.57,4314.0,79.8545,79.8545,79.7941,79.7941,4314.0
2018-08-30 12:10:00,92.57,92.63,92.57,92.57,5268.0,79.7941,79.8458,79.7941,79.7941,5268.0
2018-08-30 12:15:00,92.57,92.67,92.57,92.6,3402.0,79.7941,79.8803,79.7941,79.82,3402.0
2018-08-30 12:20:00,92.6,92.64,92.58,92.64,1400.0,79.82,79.8545,79.8027,79.8545,1400.0
2018-08-30 12:25:00,92.71,92.71,92.61,92.61,3263.0,79.9148,79.9148,79.8286,79.8286,3263.0
2018-08-30 12:30:00,92.63,92.71,92.62,92.71,4068.0,79.8458,79.9148,79.8372,79.9148,4068.0
2018-08-30 12:35:00,92.72,92.74,92.7,92.74,1750.0,79.9234,79.9407,79.9062,79.9407,1750.0
2018-08-30 12:40:00,92.75,92.79,92.73,92.73,7717.0,79.9493,79.9838,79.932,79.932,7717.0
2018-08-30 12:45:00,92.74,92.77,92.65,92.71,5301.0,79.9407,79.9665,79.8631,79.9148,5301.0
2018-08-30 12:50:00,92.73,92.84,92.73,92.8,2791.0,79.932,80.0269,79.932,79.9924,2791.0
2018-08-30 12:55:00,92.8,92.81,92.76,92.81,2206.0,79.9924,80.001,79.9579,80.001,2206.0
2018-08-30 13:00:00,92.8,92.84,92.79,92.83,5836.0,79.9924,80.0269,79.9838,80.0182,5836.0
2018-08-30 13:05:00,92.85,92.88,92.78,92.87,11148.0,80.0355,80.0613,79.9751,80.0527,11148.0
2018-08-30 13:10:00,92.88,92.9,92.87,92.87,2800.0,80.0613,80.0786,80.0527,80.0527,2800.0
2018-08-30 13:15:00,92.88,92.91,92.87,92.89,3957.0,80.0613,80.0872,80.0527,80.07,3957.0
2018-08-30 13:20:00,92.9,92.92,92.82,92.89,8286.0,80.0786,80.0958,80.0096,80.07,8286.0
2018-08-30 13:25:00,92.86,92.89,92.82,92.88,4100.0,80.0441,80.07,80.0096,80.0613,4100.0
2018-08-30 13:30:00,92.89,92.89,92.82,92.89,5451.0,80.07,80.07,80.0096,80.07,5451.0
2018-08-30 13:35:00,92.87,92.91,92.83,92.91,5300.0,80.0527,80.0872,80.0182,80.0872,5300.0
2018-08-30 13:40:00,92.91,92.92,92.82,92.86,9088.0,80.0872,80.0958,80.0096,80.0441,9088.0
2018-08-30 13:45:00,92.89,92.89,92.85,92.85,1800.0,80.07,80.07,80.0355,80.0355,1800.0
2018-08-30 13:50:00,92.85,92.86,92.74,92.74,4746.0,80.0355,80.0441,79.9407,79.9407,4746.0
2018-08-30 13:55:00,92.72,92.74,92.71,92.73,3600.0,79.9234,79.9407,79.9148,79.932,3600.0
2018-08-30 14:00:00,92.73,92.74,92.72,92.74,3234.0,79.932,79.9407,79.9234,79.9407,3234.0
2018-08-30 14:05:00,92.75,92.75,92.63,92.64,3050.0,79.9493,79.9493,79.8458,79.8545,3050.0
2018-08-30 14:10:00,92.62,92.63,92.57,92.62,3641.0,79.8372,79.8458,79.7941,79.8372,3641.0
2018-08-30 14:15:00,92.63,92.65,92.28,92.28,8716.0,79.8458,79.8631,79.5441,79.5441,8716.0
2018-08-30 14:20:00,92.29,92.39,92.16,92.29,10196.0,79.5528,79.639,79.4407,79.5528,10196.0
2018-08-30 14:25:00,92.25,92.25,92.14,92.14,7097.0,79.5183,79.5183,79.4235,79.4235,7097.0
2018-08-30 14:30:00,92.11,92.23,92.1,92.19,6385.0,79.3976,79.501,79.389,79.4666,6385.0
2018-08-30 14:35:00,92.19,92.3,92.17,92.29,5409.0,79.4666,79.5614,79.4493,79.5528,5409.0
2018-08-30 14:40:00,92.29,92.31,92.16,92.18,6728.0,79.5528,79.57,79.4407,79.4579,6728.0
2018-08-30 14:45:00,92.2,92.24,92.14,92.14,9870.0,79.4752,79.5097,79.4235,79.4235,9870.0
2018-08-30 14:50:00,92.14,92.2,92.12,92.19,5400.0,79.4235,79.4752,79.4062,79.4666,5400.0
2018-08-30 14:55:00,92.2,92.21,92.11,92.11,7300.0,79.4752,79.4838,79.3976,79.3976,7300.0
2018-08-30 15:00:00,92.11,92.11,91.74,91.85,36610.0,79.3976,79.3976,79.0787,79.1735,36610.0
2018-08-30 15:05:00,91.86,91.91,91.8,91.8,18598.0,79.1821,79.2252,79.1304,79.1304,18598.0
2018-08-30 15:10:00,91.8,91.81,91.67,91.75,15306.0,79.1304,79.139,79.0183,79.0873,15306.0
2018-08-30 15:15:00,91.74,91.77,91.62,91.64,10767.0,79.0787,79.1045,78.9752,78.9925,10767.0
2018-08-30 15:20:00,91.65,91.65,91.54,91.57,15666.0,79.0011,79.0011,78.9063,78.9321,15666.0
2018-08-30 15:25:00,91.57,91.76,91.56,91.76,16405.0,78.9321,79.0959,78.9235,79.0959,16405.0
2018-08-30 15:30:00,91.74,91.8,91.71,91.79,45675.0,79.0787,79.1304,79.0528,79.1218,45675.0
2018-08-30 15:35:00,91.79,91.83,91.66,91.73,21663.0,79.1218,79.1563,79.0097,79.0701,21663.0
2018-08-30 15:40:00,91.72,91.83,91.69,91.75,16032.0,79.0614,79.1563,79.0356,79.0873,16032.0
2018-08-30 15:45:00,91.76,91.8,91.7,91.7,29366.0,79.0959,79.1304,79.0442,79.0442,29366.0
2018-08-30 15:50:00,91.7,91.72,91.59,91.7,52704.0,79.0442,79.0614,78.9494,79.0442,52704.0
2018-08-30 15:55:00,91.7,91.71,91.49,91.5,213335.0,79.0442,79.0528,78.8632,78.8718,213335.0
2018-08-31 09:30:00,91.35,91.5,91.02,91.14,35672.0,78.7425,78.8718,78.458,78.5615,35672.0
2018-08-31 09:35:00,91.12,91.3,91.07,91.09,24625.0,78.5442,78.6994,78.5011,78.5184,24625.0
2018-08-31 09:40:00,91.05,91.33,90.98,91.08,17466.0,78.4839,78.7253,78.4236,78.5098,17466.0
2018-08-31 09:45:00,91.09,91.37,91.04,91.29,13099.0,78.5184,78.7597,78.4753,78.6908,13099.0
2018-08-31 09:50:00,91.29,91.44,91.28,91.39,8938.0,78.6908,78.8201,78.6822,78.777,8938.0
2018-08-31 09:55:00,91.42,91.66,91.42,91.45,9155.0,78.8028,79.0097,78.8028,78.8287,9155.0
2018-08-31 10:00:00,91.46,91.68,91.4,91.64,38775.0,78.8373,79.027,78.7856,78.9925,38775.0
2018-08-31 10:05:00,91.69,91.93,91.66,91.8,34993.0,79.0356,79.2425,79.0097,79.1304,34993.0
2018-08-31 10:10:00,91.82,91.88,91.73,91.75,12320.0,79.1476,79.1994,79.0701,79.0873,12320.0
2018-08-31 10:15:00,91.78,91.83,91.66,91.71,23466.0,79.1132,79.1563,79.0097,79.0528,23466.0
2018-08-31 10:20:00,91.69,91.78,91.64,91.76,23234.0,79.0356,79.1132,78.9925,79.0959,23234.0
2018-08-31 10:25:00,91.73,91.74,91.52,91.55,7508.0,79.0701,79.0787,78.889,78.9149,7508.0
2018-08-31 10:30:00,91.55,91.72,91.53,91.64,5932.0,78.9149,79.0614,78.8977,78.9925,5932.0
2018-08-31 10:35:00,91.63,91.66,91.59,91.61,8076.0,78.9839,79.0097,78.9494,78.9666,8076.0
2018-08-31 10:40:00,91.63,91.66,91.55,91.58,14318.0,78.9839,79.0097,78.9149,78.9408,14318.0
2018-08-31 10:45:00,91.56,91.61,91.51,91.58,6610.0,78.9235,78.9666,78.8804,78.9408,6610.0
2018-08-31 10:50:00,91.58,91.67,91.58,91.67,6540.0,78.9408,79.0183,78.9408,79.0183,6540.0
2018-08-31 10:55:00,91.64,91.66,91.48,91.5,10359.0,78.9925,79.0097,78.8546,78.8718,10359.0
2018-08-31 11:00:00,91.54,91.54,91.46,91.48,10650.0,78.9063,78.9063,78.8373,78.8546,10650.0
2018-08-31 11:05:00,91.45,91.46,91.36,91.41,9489.0,78.8287,78.8373,78.7511,78.7942,9489.0
2018-08-31 11:10:00,91.43,91.46,91.4,91.42,8814.0,78.8115,78.8373,78.7856,78.8028,8814.0
2018-08-31 11:15:00,91.41,91.47,91.38,91.44,9218.0,78.7942,78.8459,78.7684,78.8201,9218.0
2018-08-31 11:20:00,91.43,91.53,91.41,91.51,8989.0,78.8115,78.8977,78.7942,78.8804,8989.0
2018-08-31 11:25:00,91.5,91.5,91.36,91.39,26115.0,78.8718,78.8718,78.7511,78.777,26115.0
2018-08-31 11:30:00,91.4,91.54,91.38,91.49,10806.0,78.7856,78.9063,78.7684,78.8632,10806.0
2018-08-31 11:35:00,91.47,91.59,91.46,91.5,9046.0,78.8459,78.9494,78.8373,78.8718,9046.0
2018-08-31 11:40:00,91.48,91.48,91.26,91.3,8191.0,78.8546,78.8546,78.6649,78.6994,8191.0
2018-08-31 11:45:00,91.3,91.36,91.28,91.33,3349.0,78.6994,78.7511,78.6822,78.7253,3349.0
2018-08-31 11:50:00,91.35,91.38,91.29,91.32,3424.0,78.7425,78.7684,78.6908,78.7166,3424.0
2018-08-31 11:55:00,91.34,91.39,91.3,91.3,3909.0,78.7339,78.777,78.6994,78.6994,3909.0
2018-08-31 12:00:00,91.27,91.28,91.21,91.26,2885.0,78.6735,78.6822,78.6218,78.6649,2885.0
2018-08-31 12:05:00,91.27,91.29,91.24,91.29,2864.0,78.6735,78.6908,78.6477,78.6908,2864.0
2018-08-31 12:10:00,91.27,91.3,91.25,91.3,2635.0,78.6735,78.6994,78.6563,78.6994,2635.0
2018-08-31 12:15:00,91.28,91.37,91.25,91.32,3156.0,78.6822,78.7597,78.6563,78.7166,3156.0
2018-08-31 12:20:00,91.32,91.33,91.25,91.25,5689.0,78.7166,78.7253,78.6563,78.6563,5689.0
2018-08-31 12:25:00,91.25,91.3,91.22,91.3,7735.0,78.6563,78.6994,78.6304,78.6994,7735.0
2018-08-31 12:30:00,91.32,91.33,91.17,91.21,7473.0,78.7166,78.7253,78.5873,78.6218,7473.0
2018-08-31 12:35:00,91.21,91.27,91.2,91.25,3800.0,78.6218,78.6735,78.6132,78.6563,3800.0
2018-08-31 12:40:00,91.26,91.31,91.25,91.3,3310.0,78.6649,78.708,78.6563,78.6994,3310.0
2018-08-31 12:45:00,91.3,91.34,91.27,91.33,7338.0,78.6994,78.7339,78.6735,78.7253,7338.0
2018-08-31 12:50:00,91.33,91.35,91.24,91.28,7541.0,78.7253,78.7425,78.6477,78.6822,7541.0
2018-08-31 12:55:00,91.24,91.36,91.24,91.32,3120.0,78.6477,78.7511,78.6477,78.7166,3120.0
2018-08-31 13:00:00,91.33,91.36,91.29,91.34,3868.0,78.7253,78.7511,78.6908,78.7339,3868.0
2018-08-31 13:05:00,91.33,91.33,91.29,91.3,3700.0,78.7253,78.7253,78.6908,78.6994,3700.0
2018-08-31 13:10:00,91.29,91.31,91.27,91.3,9559.0,78.6908,78.708,78.6735,78.6994,9559.0
2018-08-31 13:15:00,91.31,91.44,91.3,91.41,9623.0,78.708,78.8201,78.6994,78.7942,9623.0
2018-08-31 13:20:00,91.41,91.45,91.39,91.4,4260.0,78.7942,78.8287,78.777,78.7856,4260.0
2018-08-31 13:25:00,91.4,91.41,91.35,91.35,5136.0,78.7856,78.7942,78.7425,78.7425,5136.0
2018-08-31 13:30:00,91.35,91.42,91.28,91.41,7381.0,78.7425,78.8028,78.6822,78.7942,7381.0
2018-08-31 13:35:00,91.44,91.44,91.4,91.42,3999.0,78.8201,78.8201,78.7856,78.8028,3999.0
2018-08-31 13:40:00,91.4,91.41,91.36,91.36,7984.0,78.7856,78.7942,78.7511,78.7511,7984.0
2018-08-31 13:45:00,91.4,91.46,91.4,91.46,3415.0,78.7856,78.8373,78.7856,78.8373,3415.0
2018-08-31 13:50:00,91.46,91.53,91.45,91.47,5800.0,78.8373,78.8977,78.8287,78.8459,5800.0
2018-08-31 13:55:00,91.46,91.52,91.46,91.51,5155.0,78.8373,78.889,78.8373,78.8804,5155.0
2018-08-31 14:00:00,91.51,91.52,91.4,91.4,6108.0,78.8804,78.889,78.7856,78.7856,6108.0
2018-08-31 14:05:00,91.44,91.5,91.43,91.44,7037.0,78.8201,78.8718,78.8115,78.8201,7037.0
2018-08-31 14:10:00,91.44,91.44,91.37,91.43,3500.0,78.8201,78.8201,78.7597,78.8115,3500.0
2018-08-31 14:15:00,91.4,91.43,91.38,91.38,4500.0,78.7856,78.8115,78.7684,78.7684,4500.0
2018-08-31 14:20:00,91.4,91.41,91.34,91.37,5069.0,78.7856,78.7942,78.7339,78.7597,5069.0
2018-08-31 14:25:00,91.4,91.44,91.35,91.42,8109.0,78.7856,78.8201,78.7425,78.8028,8109.0
2018-08-31 14:30:00,91.41,91.43,91.38,91.41,6049.0,78.7942,78.8115,78.7684,78.7942,6049.0
2018-08-31 14:35:00,91.41,91.42,91.29,91.32,14674.0,78.7942,78.8028,78.6908,78.7166,14674.0
2018-08-31 14:40:00,91.33,91.35,91.3,91.33,8376.0,78.7253,78.7425,78.6994,78.7253,8376.0
2018-08-31 14:45:00,91.35,91.4,91.33,91.4,6072.0,78.7425,78.7856,78.7253,78.7856,6072.0
2018-08-31 14:50:00,91.39,91.46,91.38,91.45,8874.0,78.777,78.8373,78.7684,78.8287,8874.0
2018-08-31 14:55:00,91.45,91.48,91.37,91.37,7566.0,78.8287,78.8546,78.7597,78.7597,7566.0
2018-08-31 15:00:00,91.38,91.5,91.37,91.46,5759.0,78.7684,78.8718,78.7597,78.8373,5759.0
2018-08-31 15:05:00,91.45,91.5,91.43,91.45,13551.0,78.8287,78.8718,78.8115,78.8287,13551.0
2018-08-31 15:10:00,91.46,91.47,91.43,91.45,4718.0,78.8373,78.8459,78.8115,78.8287,4718.0
2018-08-31 15:15:00,91.45,91.53,91.43,91.48,13060.0,78.8287,78.8977,78.8115,78.8546,13060.0
2018-08-31 15:20:00,91.48,91.49,91.36,91.41,10043.0,78.8546,78.8632,78.7511,78.7942,10043.0
2018-08-31 15:25:00,91.42,91.43,91.24,91.29,10671.0,78.8028,78.8115,78.6477,78.6908,10671.0
2018-08-31 15:30:00,91.31,91.33,91.27,91.33,20434.0,78.708,78.7253,78.6735,78.7253,20434.0
2018-08-31 15:35:00,91.32,91.41,91.32,91.36,16624.0,78.7166,78.7942,78.7166,78.7511,16624.0
2018-08-31 15:40:00,91.36,91.4,91.34,91.39,22793.0,78.7511,78.7856,78.7339,78.777,22793.0
2018-08-31 15:45:00,91.39,91.44,91.31,91.37,47946.0,78.777,78.8201,78.708,78.7597,47946.0
2018-08-31 15:50:00,91.38,91.55,91.38,91.45,65842.0,78.7684,78.9149,78.7684,78.8287,65842.0
2018-08-31 15:55:00,91.45,91.45,91.27,91.28,128982.0,78.8287,78.8287,78.6735,78.6822,128982.0
2018-09-04 09:30:00,91.12,91.62,90.69,91.15,40535.0,78.5442,78.9752,78.1736,78.5701,40535.0
2018-09-04 09:35:00,91.17,91.2,90.7,90.71,9076.0,78.5873,78.6132,78.1822,78.1908,9076.0
2018-09-04 09:40:00,90.78,90.79,90.59,90.77,2840.0,78.2512,78.2598,78.0874,78.2425,2840.0
2018-09-04 09:45:00,90.82,91.0,90.71,90.99,7209.0,78.2856,78.4408,78.1908,78.4322,7209.0
2018-09-04 09:50:00,90.97,90.98,90.62,90.62,4688.0,78.4149,78.4236,78.1132,78.1132,4688.0
2018-09-04 09:55:00,90.65,90.85,90.64,90.85,6120.0,78.1391,78.3115,78.1305,78.3115,6120.0
2018-09-04 10:00:00,90.91,91.17,90.91,90.98,16084.0,78.3632,78.5873,78.3632,78.4236,16084.0
2018-09-04 10:05:00,90.97,91.01,90.88,90.96,6400.0,78.4149,78.4494,78.3374,78.4063,6400.0
2018-09-04 10:10:00,91.0,91.09,90.92,91.06,21795.0,78.4408,78.5184,78.3718,78.4925,21795.0
2018-09-04 10:15:00,91.03,91.21,91.0,91.18,32837.0,78.4667,78.6218,78.4408,78.596,32837.0
2018-09-04 10:20:00,91.16,91.28,91.09,91.1,13782.0,78.5787,78.6822,78.5184,78.527,13782.0
2018-09-04 10:25:00,91.1,91.1,90.9,90.94,7207.0,78.527,78.527,78.3546,78.3891,7207.0
2018-09-04 10:30:00,90.95,90.96,90.8,90.8,10336.0,78.3977,78.4063,78.2684,78.2684,10336.0
2018-09-04 10:35:00,90.79,90.94,90.76,90.89,8519.0,78.2598,78.3891,78.2339,78.346,8519.0
2018-09-04 10:40:00,90.87,91.02,90.85,90.97,12788.0,78.3287,78.458,78.3115,78.4149,12788.0
2018-09-04 10:45:00,90.97,91.06,90.89,91.02,14786.0,78.4149,78.4925,78.346,78.458,14786.0
2018-09-04 10:50:00,91.01,91.04,90.95,91.02,40730.0,78.4494,78.4753,78.3977,78.458,40730.0
2018-09-04 10:55:00,91.02,91.03,90.89,90.92,10902.0,78.458,78.4667,78.346,78.3718,10902.0
2018-09-04 11:00:00,90.88,90.88,90.74,90.83,6285.0,78.3374,78.3374,78.2167,78.2943,6285.0
2018-09-04 11:05:00,90.8,90.89,90.69,90.81,10969.0,78.2684,78.346,78.1736,78.277,10969.0
2018-09-04 11:10:00,90.78,90.78,90.59,90.59,5030.0,78.2512,78.2512,78.0874,78.0874,5030.0
2018-09-04 11:15:00,90.58,90.59,90.52,90.56,5186.0,78.0788,78.0874,78.0271,78.0615,5186.0
2018-09-04 11:20:00,90.59,90.63,90.54,90.55,5310.0,78.0874,78.1219,78.0443,78.0529,5310.0
2018-09-04 11:25:00,90.56,90.56,90.37,90.4,10218.0,78.0615,78.0615,77.8978,77.9236,10218.0
2018-09-04 11:30:00,90.39,90.56,90.36,90.5,22150.0,77.915,78.0615,77.8891,78.0098,22150.0
2018-09-04 11:35:00,90.52,90.53,90.45,90.47,8077.0,78.0271,78.0357,77.9667,77.984,8077.0
2018-09-04 11:40:00,90.47,90.47,90.11,90.11,21239.0,77.984,77.984,77.6736,77.6736,21239.0
2018-09-04 11:45:00,90.11,90.25,90.1,90.22,4900.0,77.6736,77.7943,77.665,77.7685,4900.0
2018-09-04 11:50:00,90.22,90.24,90.05,90.08,9962.0,77.7685,77.7857,77.6219,77.6478,9962.0
2018-09-04 11:55:00,90.07,90.16,90.05,90.12,5406.0,77.6392,77.7167,77.6219,77.6823,5406.0
2018-09-04 12:00:00,90.15,90.19,89.94,89.98,15467.0,77.7081,77.7426,77.5271,77.5616,15467.0
2018-09-04 12:05:00,89.95,90.0,89.88,89.88,6094.0,77.5357,77.5788,77.4754,77.4754,6094.0
2018-09-04 12:10:00,89.88,89.88,89.8,89.82,11288.0,77.4754,77.4754,77.4064,77.4237,11288.0
2018-09-04 12:15:00,89.82,90.0,89.82,90.0,15791.0,77.4237,77.5788,77.4237,77.5788,15791.0
2018-09-04 12:20:00,89.97,90.0,89.85,89.85,18513.0,77.553,77.5788,77.4495,77.4495,18513.0
2018-09-04 12:25:00,89.86,90.01,89.86,89.98,15624.0,77.4581,77.5874,77.4581,77.5616,15624.0
2018-09-04 12:30:00,89.98,90.01,89.94,89.96,13719.0,77.5616,77.5874,77.5271,77.5443,13719.0
2018-09-04 12:35:00,90.0,90.0,89.93,89.96,12341.0,77.5788,77.5788,77.5185,77.5443,12341.0
2018-09-04 12:40:00,89.98,90.0,89.97,90.0,14350.0,77.5616,77.5788,77.553,77.5788,14350.0
2018-09-04 12:45:00,90.0,90.03,89.93,89.99,43248.0,77.5788,77.6047,77.5185,77.5702,43248.0
2018-09-04 12:50:00,89.99,90.0,89.93,89.93,13245.0,77.5702,77.5788,77.5185,77.5185,13245.0
2018-09-04 12:55:00,89.93,89.97,89.9,89.93,8452.0,77.5185,77.553,77.4926,77.5185,8452.0
2018-09-04 13:00:00,89.92,89.98,89.87,89.87,9890.0,77.5099,77.5616,77.4668,77.4668,9890.0
2018-09-04 13:05:00,89.91,89.97,89.91,89.97,6738.0,77.5012,77.553,77.5012,77.553,6738.0
2018-09-04 13:10:00,89.99,90.0,89.89,89.93,11380.0,77.5702,77.5788,77.484,77.5185,11380.0
2018-09-04 13:15:00,89.93,89.98,89.88,89.88,9032.0,77.5185,77.5616,77.4754,77.4754,9032.0
2018-09-04 13:20:00,89.89,89.9,89.79,89.83,10584.0,77.484,77.4926,77.3978,77.4323,10584.0
2018-09-04 13:25:00,89.83,89.85,89.71,89.82,15617.0,77.4323,77.4495,77.3288,77.4237,15617.0
2018-09-04 13:30:00,89.8,89.83,89.75,89.75,6100.0,77.4064,77.4323,77.3633,77.3633,6100.0
2018-09-04 13:35:00,89.74,89.82,89.74,89.79,6791.0,77.3547,77.4237,77.3547,77.3978,6791.0
2018-09-04 13:40:00,89.79,89.82,89.73,89.73,8899.0,77.3978,77.4237,77.3461,77.3461,8899.0
2018-09-04 13:45:00,89.77,89.81,89.68,89.79,22671.0,77.3806,77.415,77.303,77.3978,22671.0
2018-09-04 13:50:00,89.8,89.9,89.78,89.88,8719.0,77.4064,77.4926,77.3892,77.4754,8719.0
2018-09-04 13:55:00,89.89,89.95,89.83,89.95,5935.0,77.484,77.5357,77.4323,77.5357,5935.0
2018-09-04 14:00:00,89.93,89.95,89.77,89.78,11087.0,77.5185,77.5357,77.3806,77.3892,11087.0
2018-09-04 14:05:00,89.79,89.82,89.78,89.79,8527.0,77.3978,77.4237,77.3892,77.3978,8527.0
2018-09-04 14:10:00,89.79,89.83,89.75,89.79,13646.0,77.3978,77.4323,77.3633,77.3978,13646.0
2018-09-04 14:15:00,89.8,89.87,89.79,89.84,19061.0,77.4064,77.4668,77.3978,77.4409,19061.0
2018-09-04 14:20:00,89.83,89.86,89.75,89.76,28528.0,77.4323,77.4581,77.3633,77.3719,28528.0
2018-09-04 14:25:00,89.77,89.8,89.74,89.78,8430.0,77.3806,77.4064,77.3547,77.3892,8430.0
2018-09-04 14:30:00,89.79,89.82,89.73,89.74,15958.0,77.3978,77.4237,77.3461,77.3547,15958.0
2018-09-04 14:35:00,89.76,89.82,89.75,89.76,14550.0,77.3719,77.4237,77.3633,77.3719,14550.0
2018-09-04 14:40:00,89.79,89.81,89.76,89.8,19112.0,77.3978,77.415,77.3719,77.4064,19112.0
2018-09-04 14:45:00,89.79,89.81,89.74,89.78,23489.0,77.3978,77.415,77.3547,77.3892,23489.0
2018-09-04 14:50:00,89.77,89.86,89.77,89.79,67081.0,77.3806,77.4581,77.3806,77.3978,67081.0
2018-09-04 14:55:00,89.77,89.95,89.76,89.89,45450.0,77.3806,77.5357,77.3719,77.484,45450.0
2018-09-04 15:00:00,89.87,89.88,89.77,89.8,16864.0,77.4668,77.4754,77.3806,77.4064,16864.0
2018-09-04 15:05:00,89.81,89.83,89.77,89.77,15624.0,77.415,77.4323,77.3806,77.3806,15624.0
2018-09-04 15:10:00,89.79,89.81,89.73,89.78,14730.0,77.3978,77.415,77.3461,77.3892,14730.0
2018-09-04 15:15:00,89.78,89.87,89.78,89.81,15140.0,77.3892,77.4668,77.3892,77.415,15140.0
2018-09-04 15:20:00,89.81,89.82,89.76,89.76,25332.0,77.415,77.4237,77.3719,77.3719,25332.0
2018-09-04 15:25:00,89.76,89.8,89.75,89.78,18585.0,77.3719,77.4064,77.3633,77.3892,18585.0
2018-09-04 15:30:00,89.78,89.8,89.76,89.79,21142.0,77.3892,77.4064,77.3719,77.3978,21142.0
2018-09-04 15:35:00,89.79,89.83,89.75,89.76,28050.0,77.3978,77.4323,77.3633,77.3719,28050.0
2018-09-04 15:40:00,89.75,89.78,89.71,89.73,26482.0,77.3633,77.3892,77.3288,77.3461,26482.0
2018-09-04 15:45:00,89.73,89.74,89.69,89.72,56776.0,77.3461,77.3547,77.3116,77.3375,56776.0
2018-09-04 15:50:00,89.72,90.09,89.7,90.09,97056.0,77.3375,77.6564,77.3202,77.6564,97056.0
2018-09-04 15:55:00,90.06,90.08,89.96,90.0,181255.0,77.6305,77.6478,77.5443,77.5788,181255.0
2018-09-05 09:30:00,89.8,89.89,89.04,89.06,54453.0,77.4064,77.484,76.7513,76.7685,54453.0
2018-09-05 09:35:00,89.06,89.47,88.9,89.35,27789.0,76.7685,77.122,76.6306,77.0185,27789.0
2018-09-05 09:40:00,89.39,89.7,89.29,89.49,48946.0,77.053,77.3202,76.9668,77.1392,48946.0
2018-09-05 09:45:00,89.42,89.6,89.33,89.48,34999.0,77.0789,77.234,77.0013,77.1306,34999.0
2018-09-05 09:50:00,89.48,89.48,89.34,89.46,121620.0,77.1306,77.1306,77.0099,77.1133,121620.0
2018-09-05 09:55:00,89.46,89.59,89.33,89.36,32824.0,77.1133,77.2254,77.0013,77.0271,32824.0
2018-09-05 10:00:00,89.35,89.56,89.35,89.55,50430.0,77.0185,77.1995,77.0185,77.1909,50430.0
2018-09-05 10:05:00,89.57,89.57,89.34,89.4,25700.0,77.2082,77.2082,77.0099,77.0616,25700.0
2018-09-05 10:10:00,89.43,89.45,89.35,89.37,21718.0,77.0875,77.1047,77.0185,77.0358,21718.0
2018-09-05 10:15:00,89.37,89.4,89.29,89.33,14822.0,77.0358,77.0616,76.9668,77.0013,14822.0
2018-09-05 10:20:00,89.3,89.3,89.03,89.09,7001.0,76.9754,76.9754,76.7427,76.7944,7001.0
2018-09-05 10:25:00,89.09,89.45,89.09,89.42,18524.0,76.7944,77.1047,76.7944,77.0789,18524.0
2018-09-05 10:30:00,89.43,89.43,89.23,89.31,9945.0,77.0875,77.0875,76.9151,76.984,9945.0
2018-09-05 10:35:00,89.3,89.43,89.23,89.38,9111.0,76.9754,77.0875,76.9151,77.0444,9111.0
2018-09-05 10:40:00,89.39,89.48,89.28,89.46,22684.0,77.053,77.1306,76.9582,77.1133,22684.0
2018-09-05 10:45:00,89.48,89.71,89.46,89.49,43042.0,77.1306,77.3288,77.1133,77.1392,43042.0
2018-09-05 10:50:00,89.49,89.65,89.46,89.55,19154.0,77.1392,77.2771,77.1133,77.1909,19154.0
2018-09-05 10:55:00,89.52,89.58,89.46,89.5,36304.0,77.1651,77.2168,77.1133,77.1478,36304.0
2018-09-05 11:00:00,89.5,89.52,89.35,89.37,17398.0,77.1478,77.1651,77.0185,77.0358,17398.0
2018-09-05 11:05:00,89.39,89.5,89.32,89.43,13531.0,77.053,77.1478,76.9927,77.0875,13531.0
2018-09-05 11:10:00,89.42,89.5,89.41,89.42,9600.0,77.0789,77.1478,77.0702,77.0789,9600.0
2018-09-05 11:15:00,89.4,89.51,89.37,89.5,9726.0,77.0616,77.1564,77.0358,77.1478,9726.0
2018-09-05 11:20:00,89.5,89.52,89.36,89.41,19920.0,77.1478,77.1651,77.0271,77.0702,19920.0
2018-09-05 11:25:00,89.39,89.42,89.33,89.34,8869.0,77.053,77.0789,77.0013,77.0099,8869.0
2018-09-05 11:30:00,89.35,89.49,89.35,89.43,5850.0,77.0185,77.1392,77.0185,77.0875,5850.0
2018-09-05 11:35:00,89.45,89.53,89.38,89.48,14369.0,77.1047,77.1737,77.0444,77.1306,14369.0
2018-09-05 11:40:00,89.47,89.52,89.41,89.47,20428.0,77.122,77.1651,77.0702,77.122,20428.0
2018-09-05 11:45:00,89.48,89.52,89.39,89.49,15639.0,77.1306,77.1651,77.053,77.1392,15639.0
2018-09-05 11:50:00,89.5,89.52,89.45,89.47,16484.0,77.1478,77.1651,77.1047,77.122,16484.0
2018-09-05 11:55:00,89.49,89.5,89.46,89.46,3957.0,77.1392,77.1478,77.1133,77.1133,3957.0
2018-09-05 12:00:00,89.49,89.64,89.42,89.59,15941.0,77.1392,77.2685,77.0789,77.2254,15941.0
2018-09-05 12:05:00,89.6,89.69,89.52,89.52,14580.0,77.234,77.3116,77.1651,77.1651,14580.0
2018-09-05 12:10:00,89.54,89.54,89.42,89.45,9467.0,77.1823,77.1823,77.0789,77.1047,9467.0
2018-09-05 12:15:00,89.48,89.52,89.45,89.47,26677.0,77.1306,77.1651,77.1047,77.122,26677.0
2018-09-05 12:20:00,89.5,89.57,89.46,89.57,42527.0,77.1478,77.2082,77.1133,77.2082,42527.0
2018-09-05 12:25:00,89.57,89.57,89.43,89.48,18497.0,77.2082,77.2082,77.0875,77.1306,18497.0
2018-09-05 12:30:00,89.5,89.56,89.47,89.52,43545.0,77.1478,77.1995,77.122,77.1651,43545.0
2018-09-05 12:35:00,89.54,89.96,89.54,89.93,14419.0,77.1823,77.5443,77.1823,77.5185,14419.0
2018-09-05 12:40:00,89.91,89.91,89.64,89.73,13317.0,77.5012,77.5012,77.2685,77.3461,13317.0
2018-09-05 12:45:00,89.73,89.86,89.72,89.76,12317.0,77.3461,77.4581,77.3375,77.3719,12317.0
2018-09-05 12:50:00,89.78,89.79,89.44,89.45,25051.0,77.3892,77.3978,77.0961,77.1047,25051.0
2018-09-05 12:55:00,89.45,89.51,89.43,89.44,16892.0,77.1047,77.1564,77.0875,77.0961,16892.0
2018-09-05 13:00:00,89.45,89.51,89.43,89.48,9421.0,77.1047,77.1564,77.0875,77.1306,9421.0
2018-09-05 13:05:00,89.45,89.51,89.45,89.48,16729.0,77.1047,77.1564,77.1047,77.1306,16729.0
2018-09-05 13:10:00,89.5,89.59,89.43,89.55,16899.0,77.1478,77.2254,77.0875,77.1909,16899.0
2018-09-05 13:15:00,89.53,89.7,89.53,89.67,6499.0,77.1737,77.3202,77.1737,77.2944,6499.0
2018-09-05 13:20:00,89.69,89.77,89.58,89.64,11064.0,77.3116,77.3806,77.2168,77.2685,11064.0
2018-09-05 13:25:00,89.66,89.66,89.54,89.54,10786.0,77.2857,77.2857,77.1823,77.1823,10786.0
2018-09-05 13:30:00,89.59,89.61,89.57,89.6,18345.0,77.2254,77.2426,77.2082,77.234,18345.0
2018-09-05 13:35:00,89.6,89.63,89.58,89.6,31964.0,77.234,77.2599,77.2168,77.234,31964.0
2018-09-05 13:40:00,89.6,89.6,89.54,89.58,7695.0,77.234,77.234,77.1823,77.2168,7695.0
2018-09-05 13:45:00,89.57,89.6,89.48,89.53,6336.0,77.2082,77.234,77.1306,77.1737,6336.0
2018-09-05 13:50:00,89.52,89.6,89.51,89.55,15917.0,77.1651,77.234,77.1564,77.1909,15917.0
2018-09-05 13:55:00,89.55,89.55,89.44,89.51,4303.0,77.1909,77.1909,77.0961,77.1564,4303.0
2018-09-05 14:00:00,89.55,89.6,89.51,89.51,8493.0,77.1909,77.234,77.1564,77.1564,8493.0
2018-09-05 14:05:00,89.51,89.56,89.51,89.55,6962.0,77.1564,77.1995,77.1564,77.1909,6962.0
2018-09-05 14:10:00,89.55,89.56,89.48,89.51,9027.0,77.1909,77.1995,77.1306,77.1564,9027.0
2018-09-05 14:15:00,89.51,89.57,89.41,89.56,9185.0,77.1564,77.2082,77.0702,77.1995,9185.0
2018-09-05 14:20:00,89.56,89.61,89.54,89.58,11466.0,77.1995,77.2426,77.1823,77.2168,11466.0
2018-09-05 14:25:00,89.58,89.58,89.53,89.54,8257.0,77.2168,77.2168,77.1737,77.1823,8257.0
2018-09-05 14:30:00,89.53,89.56,89.49,89.54,9903.0,77.1737,77.1995,77.1392,77.1823,9903.0
2018-09-05 14:35:00,89.54,89.59,89.52,89.58,9316.0,77.1823,77.2254,77.1651,77.2168,9316.0
2018-09-05 14:40:00,89.6,89.61,89.5,89.53,19431.0,77.234,77.2426,77.1478,77.1737,19431.0
2018-09-05 14:45:00,89.5,89.54,89.47,89.51,8923.0,77.1478,77.1823,77.122,77.1564,8923.0
2018-09-05 14:50:00,89.51,89.53,89.42,89.51,13538.0,77.1564,77.1737,77.0789,77.1564,13538.0
2018-09-05 14:55:00,89.5,89.56,89.49,89.54,11487.0,77.1478,77.1995,77.1392,77.1823,11487.0
2018-09-05 15:00:00,89.55,89.6,89.5,89.57,10378.0,77.1909,77.234,77.1478,77.2082,10378.0
2018-09-05 15:05:00,89.57,89.57,89.5,89.53,7323.0,77.2082,77.2082,77.1478,77.1737,7323.0
2018-09-05 15:10:00,89.52,89.53,89.46,89.53,42860.0,77.1651,77.1737,77.1133,77.1737,42860.0
2018-09-05 15:15:00,89.54,89.62,89.54,89.56,25133.0,77.1823,77.2513,77.1823,77.1995,25133.0
2018-09-05 15:20:00,89.56,89.75,89.54,89.74,41473.0,77.1995,77.3633,77.1823,77.3547,41473.0
2018-09-05 15:25:00,89.75,89.78,89.64,89.77,18225.0,77.3633,77.3892,77.2685,77.3806,18225.0
2018-09-05 15:30:00,89.77,89.87,89.75,89.85,13456.0,77.3806,77.4668,77.3633,77.4495,13456.0
2018-09-05 15:35:00,89.84,89.87,89.8,89.8,24303.0,77.4409,77.4668,77.4064,77.4064,24303.0
2018-09-05 15:40:00,89.8,89.82,89.77,89.78,22073.0,77.4064,77.4237,77.3806,77.3892,22073.0
2018-09-05 15:45:00,89.75,89.84,89.73,89.75,33143.0,77.3633,77.4409,77.3461,77.3633,33143.0
2018-09-05 15:50:00,89.74,89.82,89.67,89.8,84289.0,77.3547,77.4237,77.2944,77.4064,84289.0
2018-09-05 15:55:00,89.78,89.82,89.73,89.75,109067.0,77.3892,77.4237,77.3461,77.3633,109067.0
2018-09-06 09:30:00,89.79,90.8,89.79,90.31,130055.0,77.3978,78.2684,77.3978,77.846,130055.0
2018-09-06 09:35:00,90.31,90.8,90.14,90.45,32566.0,77.846,78.2684,77.6995,77.9667,32566.0
2018-09-06 09:40:00,90.51,90.59,90.23,90.49,37949.0,78.0184,78.0874,77.7771,78.0012,37949.0
2018-09-06 09:45:00,90.49,90.69,90.36,90.56,56507.0,78.0012,78.1736,77.8891,78.0615,56507.0
2018-09-06 09:50:00,90.54,90.82,90.45,90.72,27969.0,78.0443,78.2856,77.9667,78.1994,27969.0
2018-09-06 09:55:00,90.68,90.93,90.63,90.82,30363.0,78.165,78.3805,78.1219,78.2856,30363.0
2018-09-06 10:00:00,90.83,90.85,90.54,90.54,39414.0,78.2943,78.3115,78.0443,78.0443,39414.0
2018-09-06 10:05:00,90.55,90.55,90.3,90.45,20363.0,78.0529,78.0529,77.8374,77.9667,20363.0
2018-09-06 10:10:00,90.44,90.45,90.13,90.31,14469.0,77.9581,77.9667,77.6909,77.846,14469.0
2018-09-06 10:15:00,90.29,90.4,90.11,90.21,11118.0,77.8288,77.9236,77.6736,77.7598,11118.0
2018-09-06 10:20:00,90.19,90.31,90.09,90.19,8500.0,77.7426,77.846,77.6564,77.7426,8500.0
2018-09-06 10:25:00,90.16,90.29,90.11,90.29,8395.0,77.7167,77.8288,77.6736,77.8288,8395.0
2018-09-06 10:30:00,90.32,90.32,89.97,90.0,8418.0,77.8547,77.8547,77.553,77.5788,8418.0
2018-09-06 10:35:00,89.83,89.87,89.77,89.8,8804.0,77.4323,77.4668,77.3806,77.4064,8804.0
2018-09-06 10:40:00,89.81,89.97,89.75,89.95,10206.0,77.415,77.553,77.3633,77.5357,10206.0
2018-09-06 10:45:00,89.93,90.04,89.68,89.73,13842.0,77.5185,77.6133,77.303,77.3461,13842.0
2018-09-06 10:50:00,89.76,89.96,89.64,89.92,28766.0,77.3719,77.5443,77.2685,77.5099,28766.0
2018-09-06 10:55:00,89.92,90.14,89.86,90.12,15957.0,77.5099,77.6995,77.4581,77.6823,15957.0
2018-09-06 11:00:00,90.1,90.12,89.88,89.89,22742.0,77.665,77.6823,77.4754,77.484,22742.0
2018-09-06 11:05:00,89.91,90.03,89.68,89.74,14900.0,77.5012,77.6047,77.303,77.3547,14900.0
2018-09-06 11:10:00,89.73,89.86,89.68,89.77,15416.0,77.3461,77.4581,77.303,77.3806,15416.0
2018-09-06 11:15:00,89.78,89.91,89.73,89.85,13527.0,77.3892,77.5012,77.3461,77.4495,13527.0
2018-09-06 11:20:00,89.86,90.04,89.77,90.03,21397.0,77.4581,77.6133,77.3806,77.6047,21397.0
2018-09-06 11:25:00,90.03,90.23,89.95,90.17,12581.0,77.6047,77.7771,77.5357,77.7254,12581.0
2018-09-06 11:30:00,90.19,90.23,90.14,90.22,10071.0,77.7426,77.7771,77.6995,77.7685,10071.0
2018-09-06 11:35:00,90.2,90.32,90.2,90.3,9084.0,77.7512,77.8547,77.7512,77.8374,9084.0
2018-09-06 11:40:00,90.3,90.37,90.23,90.23,11102.0,77.8374,77.8978,77.7771,77.7771,11102.0
2018-09-06 11:45:00,90.25,90.48,90.24,90.4,30525.0,77.7943,77.9926,77.7857,77.9236,30525.0
2018-09-06 11:50:00,90.36,90.44,90.31,90.4,21958.0,77.8891,77.9581,77.846,77.9236,21958.0
2018-09-06 11:55:00,90.4,90.48,90.29,90.41,7517.0,77.9236,77.9926,77.8288,77.9322,7517.0
2018-09-06 12:00:00,90.38,90.41,90.29,90.29,9155.0,77.9064,77.9322,77.8288,77.8288,9155.0
2018-09-06 12:05:00,90.24,90.26,90.1,90.15,15607.0,77.7857,77.8029,77.665,77.7081,15607.0
2018-09-06 12:10:00,90.16,90.16,89.98,89.98,13347.0,77.7167,77.7167,77.5616,77.5616,13347.0
2018-09-06 12:15:00,89.95,90.01,89.86,89.87,42252.0,77.5357,77.5874,77.4581,77.4668,42252.0
2018-09-06 12:20:00,89.88,89.9,89.75,89.81,19176.0,77.4754,77.4926,77.3633,77.415,19176.0
2018-09-06 12:25:00,89.81,89.83,89.77,89.78,8789.0,77.415,77.4323,77.3806,77.3892,8789.0
2018-09-06 12:30:00,89.78,89.83,89.62,89.62,24011.0,77.3892,77.4323,77.2513,77.2513,24011.0
2018-09-06 12:35:00,89.61,89.76,89.6,89.7,10654.0,77.2426,77.3719,77.234,77.3202,10654.0
2018-09-06 12:40:00,89.65,89.75,89.63,89.75,11644.0,77.2771,77.3633,77.2599,77.3633,11644.0
2018-09-06 12:45:00,89.76,89.82,89.7,89.7,6601.0,77.3719,77.4237,77.3202,77.3202,6601.0
2018-09-06 12:50:00,89.69,89.71,89.65,89.66,7036.0,77.3116,77.3288,77.2771,77.2857,7036.0
2018-09-06 12:55:00,89.66,89.7,89.58,89.61,7754.0,77.2857,77.3202,77.2168,77.2426,7754.0
2018-09-06 13:00:00,89.59,89.61,89.48,89.49,25961.0,77.2254,77.2426,77.1306,77.1392,25961.0
2018-09-06 13:05:00,89.5,89.57,89.26,89.26,42516.0,77.1478,77.2082,76.9409,76.9409,42516.0
2018-09-06 13:10:00,89.28,89.33,89.22,89.28,10698.0,76.9582,77.0013,76.9065,76.9582,10698.0
2018-09-06 13:15:00,89.29,89.38,89.28,89.36,13222.0,76.9668,77.0444,76.9582,77.0271,13222.0
2018-09-06 13:20:00,89.33,89.35,89.32,89.32,10514.0,77.0013,77.0185,76.9927,76.9927,10514.0
2018-09-06 13:25:00,89.34,89.34,89.05,89.05,16260.0,77.0099,77.0099,76.7599,76.7599,16260.0
2018-09-06 13:30:00,89.03,89.13,88.96,89.1,12781.0,76.7427,76.8289,76.6824,76.803,12781.0
2018-09-06 13:35:00,89.1,89.22,88.99,89.02,34619.0,76.803,76.9065,76.7082,76.7341,34619.0
2018-09-06 13:40:00,89.01,89.22,88.99,89.17,12050.0,76.7255,76.9065,76.7082,76.8634,12050.0
2018-09-06 13:45:00,89.18,89.28,89.14,89.19,9500.0,76.872,76.9582,76.8375,76.8806,9500.0
2018-09-06 13:50:00,89.19,89.2,88.92,88.96,14115.0,76.8806,76.8892,76.6479,76.6824,14115.0
2018-09-06 13:55:00,88.95,88.99,88.9,88.9,6825.0,76.6737,76.7082,76.6306,76.6306,6825.0
2018-09-06 14:00:00,88.92,89.01,88.83,88.83,14099.0,76.6479,76.7255,76.5703,76.5703,14099.0
2018-09-06 14:05:00,88.84,88.97,88.81,88.95,16428.0,76.5789,76.691,76.5531,76.6737,16428.0
2018-09-06 14:10:00,88.95,89.0,88.89,88.91,16289.0,76.6737,76.7168,76.622,76.6393,16289.0
2018-09-06 14:15:00,88.93,88.96,88.77,88.8,27704.0,76.6565,76.6824,76.5186,76.5444,27704.0
2018-09-06 14:20:00,88.81,88.85,88.68,88.72,15321.0,76.5531,76.5875,76.441,76.4755,15321.0
2018-09-06 14:25:00,88.72,88.86,88.72,88.77,8853.0,76.4755,76.5962,76.4755,76.5186,8853.0
2018-09-06 14:30:00,88.81,88.85,88.77,88.83,7186.0,76.5531,76.5875,76.5186,76.5703,7186.0
2018-09-06 14:35:00,88.84,88.89,88.76,88.8,8285.0,76.5789,76.622,76.51,76.5444,8285.0
2018-09-06 14:40:00,88.82,88.83,88.64,88.73,13225.0,76.5617,76.5703,76.4065,76.4841,13225.0
2018-09-06 14:45:00,88.75,88.86,88.6,88.63,11620.0,76.5013,76.5962,76.372,76.3979,11620.0
2018-09-06 14:50:00,88.59,88.62,88.45,88.46,28406.0,76.3634,76.3893,76.2427,76.2514,28406.0
2018-09-06 14:55:00,88.46,88.63,88.44,88.55,19032.0,76.2514,76.3979,76.2341,76.3289,19032.0
2018-09-06 15:00:00,88.55,88.65,88.55,88.59,14100.0,76.3289,76.4151,76.3289,76.3634,14100.0
2018-09-06 15:05:00,88.61,88.75,88.58,88.71,10179.0,76.3807,76.5013,76.3548,76.4669,10179.0
2018-09-06 15:10:00,88.73,88.76,88.65,88.72,14079.0,76.4841,76.51,76.4151,76.4755,14079.0
2018-09-06 15:15:00,88.72,88.72,88.58,88.59,11675.0,76.4755,76.4755,76.3548,76.3634,11675.0
2018-09-06 15:20:00,88.59,88.68,88.56,88.58,38248.0,76.3634,76.441,76.3376,76.3548,38248.0
2018-09-06 15:25:00,88.59,88.71,88.58,88.71,22763.0,76.3634,76.4669,76.3548,76.4669,22763.0
2018-09-06 15:30:00,88.71,88.8,88.7,88.73,24564.0,76.4669,76.5444,76.4582,76.4841,24564.0
2018-09-06 15:35:00,88.73,88.8,88.71,88.78,15010.0,76.4841,76.5444,76.4669,76.5272,15010.0
2018-09-06 15:40:00,88.78,88.87,88.77,88.83,26121.0,76.5272,76.6048,76.5186,76.5703,26121.0
2018-09-06 15:45:00,88.82,88.86,88.78,88.81,24300.0,76.5617,76.5962,76.5272,76.5531,24300.0
2018-09-06 15:50:00,88.8,88.81,88.64,88.66,45598.0,76.5444,76.5531,76.4065,76.4238,45598.0
2018-09-06 15:55:00,88.65,88.73,88.62,88.66,108245.0,76.4151,76.4841,76.3893,76.4238,108245.0
2018-09-07 09:30:00,88.51,88.78,88.1,88.78,61888.0,76.2945,76.5272,75.941,76.5272,61888.0
2018-09-07 09:35:00,88.78,88.95,88.63,88.84,16725.0,76.5272,76.6737,76.3979,76.5789,16725.0
2018-09-07 09:40:00,88.88,88.92,88.46,88.6,30571.0,76.6134,76.6479,76.2514,76.372,30571.0
2018-09-07 09:45:00,88.65,88.78,88.55,88.73,58548.0,76.4151,76.5272,76.3289,76.4841,58548.0
2018-09-07 09:50:00,88.82,89.13,88.78,89.06,49705.0,76.5617,76.8289,76.5272,76.7685,49705.0
2018-09-07 09:55:00,89.06,89.27,88.92,89.18,96896.0,76.7685,76.9496,76.6479,76.872,96896.0
2018-09-07 10:00:00,89.15,89.2,88.91,89.07,13197.0,76.8461,76.8892,76.6393,76.7772,13197.0
2018-09-07 10:05:00,89.06,89.11,88.73,88.73,9605.0,76.7685,76.8116,76.4841,76.4841,9605.0
2018-09-07 10:10:00,88.73,88.87,88.73,88.84,43724.0,76.4841,76.6048,76.4841,76.5789,43724.0
2018-09-07 10:15:00,88.89,88.98,88.84,88.94,15497.0,76.622,76.6996,76.5789,76.6651,15497.0
2018-09-07 10:20:00,88.91,89.17,88.84,89.13,18055.0,76.6393,76.8634,76.5789,76.8289,18055.0
2018-09-07 10:25:00,89.17,89.21,88.93,88.96,14900.0,76.8634,76.8978,76.6565,76.6824,14900.0
2018-09-07 10:30:00,88.95,89.01,88.84,88.94,53004.0,76.6737,76.7255,76.5789,76.6651,53004.0
2018-09-07 10:35:00,88.96,88.99,88.85,88.88,28007.0,76.6824,76.7082,76.5875,76.6134,28007.0
2018-09-07 10:40:00,88.88,88.94,88.81,88.81,21016.0,76.6134,76.6651,76.5531,76.5531,21016.0
2018-09-07 10:45:00,88.83,89.12,88.83,89.06,46271.0,76.5703,76.8203,76.5703,76.7685,46271.0
2018-09-07 10:50:00,89.06,89.08,89.02,89.04,4300.0,76.7685,76.7858,76.7341,76.7513,4300.0
2018-09-07 10:55:00,89.01,89.07,88.88,88.88,19608.0,76.7255,76.7772,76.6134,76.6134,19608.0
2018-09-07 11:00:00,88.88,89.04,88.85,88.85,12250.0,76.6134,76.7513,76.5875,76.5875,12250.0
2018-09-07 11:05:00,88.82,88.82,88.65,88.75,14499.0,76.5617,76.5617,76.4151,76.5013,14499.0
2018-09-07 11:10:00,88.73,88.79,88.7,88.74,25847.0,76.4841,76.5358,76.4582,76.4927,25847.0
2018-09-07 11:15:00,88.74,88.83,88.67,88.67,24612.0,76.4927,76.5703,76.4324,76.4324,24612.0
2018-09-07 11:20:00,88.71,88.85,88.67,88.74,10438.0,76.4669,76.5875,76.4324,76.4927,10438.0
2018-09-07 11:25:00,88.72,88.82,88.66,88.79,8208.0,76.4755,76.5617,76.4238,76.5358,8208.0
2018-09-07 11:30:00,88.81,88.86,88.79,88.86,4670.0,76.5531,76.5962,76.5358,76.5962,4670.0
2018-09-07 11:35:00,88.88,88.97,88.85,88.92,10986.0,76.6134,76.691,76.5875,76.6479,10986.0
2018-09-07 11:40:00,88.92,88.98,88.89,88.95,26275.0,76.6479,76.6996,76.622,76.6737,26275.0
2018-09-07 11:45:00,88.96,89.2,88.95,89.15,10199.0,76.6824,76.8892,76.6737,76.8461,10199.0
2018-09-07 11:50:00,89.17,89.19,88.93,88.97,19679.0,76.8634,76.8806,76.6565,76.691,19679.0
2018-09-07 11:55:00,88.97,88.99,88.88,88.88,45152.0,76.691,76.7082,76.6134,76.6134,45152.0
2018-09-07 12:00:00,88.9,88.92,88.74,88.8,14079.0,76.6306,76.6479,76.4927,76.5444,14079.0
2018-09-07 12:05:00,88.83,88.93,88.43,88.44,46868.0,76.5703,76.6565,76.2255,76.2341,46868.0
2018-09-07 12:10:00,88.4,88.57,88.39,88.55,6705.0,76.1996,76.3462,76.191,76.3289,6705.0
2018-09-07 12:15:00,88.56,88.56,88.38,88.43,6929.0,76.3376,76.3376,76.1824,76.2255,6929.0
2018-09-07 12:20:00,88.38,88.53,88.38,88.42,6313.0,76.1824,76.3117,76.1824,76.2169,6313.0
2018-09-07 12:25:00,88.39,88.42,88.2,88.24,18240.0,76.191,76.2169,76.0272,76.0617,18240.0
2018-09-07 12:30:00,88.19,88.37,88.16,88.21,18840.0,76.0186,76.1738,75.9928,76.0359,18840.0
2018-09-07 12:35:00,88.21,88.24,88.16,88.22,12788.0,76.0359,76.0617,75.9928,76.0445,12788.0
2018-09-07 12:40:00,88.2,88.22,87.71,87.71,16308.0,76.0272,76.0445,75.6049,75.6049,16308.0
2018-09-07 12:45:00,87.75,88.05,87.73,88.02,19275.0,75.6393,75.8979,75.6221,75.8721,19275.0
2018-09-07 12:50:00,88.01,88.17,87.98,88.03,9350.0,75.8635,76.0014,75.8376,75.8807,9350.0
2018-09-07 12:55:00,88.09,88.16,88.05,88.08,4888.0,75.9324,75.9928,75.8979,75.9238,4888.0
2018-09-07 13:00:00,88.07,88.16,88.05,88.16,3939.0,75.9152,75.9928,75.8979,75.9928,3939.0
2018-09-07 13:05:00,88.16,88.16,87.92,88.0,5508.0,75.9928,75.9928,75.7859,75.8548,5508.0
2018-09-07 13:10:00,88.0,88.07,87.94,87.94,3200.0,75.8548,75.9152,75.8031,75.8031,3200.0
2018-09-07 13:15:00,87.93,87.97,87.89,87.91,5517.0,75.7945,75.829,75.76,75.7773,5517.0
2018-09-07 13:20:00,87.88,88.09,87.88,88.01,10025.0,75.7514,75.9324,75.7514,75.8635,10025.0
2018-09-07 13:25:00,87.97,88.11,87.95,88.09,6394.0,75.829,75.9497,75.8117,75.9324,6394.0
2018-09-07 13:30:00,88.09,88.2,88.08,88.19,10001.0,75.9324,76.0272,75.9238,76.0186,10001.0
2018-09-07 13:35:00,88.18,88.22,88.07,88.08,11783.0,76.01,76.0445,75.9152,75.9238,11783.0
2018-09-07 13:40:00,88.06,88.08,87.99,88.02,7728.0,75.9066,75.9238,75.8462,75.8721,7728.0
2018-09-07 13:45:00,88.02,88.15,88.02,88.05,3627.0,75.8721,75.9841,75.8721,75.8979,3627.0
2018-09-07 13:50:00,88.08,88.12,88.02,88.1,10638.0,75.9238,75.9583,75.8721,75.941,10638.0
2018-09-07 13:55:00,88.1,88.17,87.88,87.88,15386.0,75.941,76.0014,75.7514,75.7514,15386.0
2018-09-07 14:00:00,87.88,88.0,87.86,87.86,13128.0,75.7514,75.8548,75.7342,75.7342,13128.0
2018-09-07 14:05:00,87.89,87.97,87.89,87.93,3910.0,75.76,75.829,75.76,75.7945,3910.0
2018-09-07 14:10:00,87.93,88.21,87.93,88.19,4100.0,75.7945,76.0359,75.7945,76.0186,4100.0
2018-09-07 14:15:00,88.18,88.21,88.05,88.12,5330.0,76.01,76.0359,75.8979,75.9583,5330.0
2018-09-07 14:20:00,88.12,88.24,88.1,88.18,69093.0,75.9583,76.0617,75.941,76.01,69093.0
2018-09-07 14:25:00,88.16,88.2,88.1,88.14,14907.0,75.9928,76.0272,75.941,75.9755,14907.0
2018-09-07 14:30:00,88.15,88.15,87.93,87.93,16558.0,75.9841,75.9841,75.7945,75.7945,16558.0
2018-09-07 14:35:00,87.94,88.01,87.92,87.96,13846.0,75.8031,75.8635,75.7859,75.8204,13846.0
2018-09-07 14:40:00,87.97,88.02,87.91,87.96,15470.0,75.829,75.8721,75.7773,75.8204,15470.0
2018-09-07 14:45:00,87.96,88.02,87.91,87.91,16153.0,75.8204,75.8721,75.7773,75.7773,16153.0
2018-09-07 14:50:00,87.91,87.93,87.83,87.92,10285.0,75.7773,75.7945,75.7083,75.7859,10285.0
2018-09-07 14:55:00,87.92,88.06,87.89,88.01,13263.0,75.7859,75.9066,75.76,75.8635,13263.0
2018-09-07 15:00:00,88.0,88.01,87.93,87.93,7062.0,75.8548,75.8635,75.7945,75.7945,7062.0
2018-09-07 15:05:00,87.94,87.96,87.89,87.95,9368.0,75.8031,75.8204,75.76,75.8117,9368.0
2018-09-07 15:10:00,87.96,87.99,87.88,87.93,8268.0,75.8204,75.8462,75.7514,75.7945,8268.0
2018-09-07 15:15:00,87.93,88.01,87.93,87.95,18135.0,75.7945,75.8635,75.7945,75.8117,18135.0
2018-09-07 15:20:00,87.94,87.95,87.86,87.91,12959.0,75.8031,75.8117,75.7342,75.7773,12959.0
2018-09-07 15:25:00,87.93,88.02,87.93,87.99,12105.0,75.7945,75.8721,75.7945,75.8462,12105.0
2018-09-07 15:30:00,88.0,88.03,87.45,87.7,101532.0,75.8548,75.8807,75.3808,75.5962,101532.0
2018-09-07 15:35:00,87.67,87.67,87.37,87.65,41787.0,75.5704,75.5704,75.3118,75.5531,41787.0
2018-09-07 15:40:00,87.63,87.65,87.48,87.49,36209.0,75.5359,75.5531,75.4066,75.4152,36209.0
2018-09-07 15:45:00,87.5,87.56,87.41,87.42,27537.0,75.4239,75.4756,75.3463,75.3549,27537.0
2018-09-07 15:50:00,87.41,87.43,87.32,87.36,96290.0,75.3463,75.3635,75.2687,75.3032,96290.0
2018-09-07 15:55:00,87.35,87.5,87.35,87.49,160180.0,75.2946,75.4239,75.2946,75.4152,160180.0
2018-09-10 09:30:00,87.55,87.6,86.83,87.33,57496.0,75.4669,75.51,74.8463,75.2773,57496.0
2018-09-10 09:35:00,87.53,87.92,87.42,87.75,13233.0,75.4497,75.7859,75.3549,75.6393,13233.0
2018-09-10 09:40:00,87.81,88.0,87.8,87.83,9539.0,75.6911,75.8548,75.6824,75.7083,9539.0
2018-09-10 09:45:00,87.8,87.87,87.62,87.87,10626.0,75.6824,75.7428,75.5273,75.7428,10626.0
2018-09-10 09:50:00,87.89,87.95,87.46,87.7,8637.0,75.76,75.8117,75.3894,75.5962,8637.0
2018-09-10 09:55:00,87.72,87.8,87.62,87.66,14183.0,75.6135,75.6824,75.5273,75.5618,14183.0
2018-09-10 10:00:00,87.66,87.73,87.58,87.67,10496.0,75.5618,75.6221,75.4928,75.5704,10496.0
2018-09-10 10:05:00,87.67,87.67,87.32,87.53,27750.0,75.5704,75.5704,75.2687,75.4497,27750.0
2018-09-10 10:10:00,87.52,87.53,87.34,87.37,5743.0,75.4411,75.4497,75.2859,75.3118,5743.0
2018-09-10 10:15:00,87.39,87.54,87.37,87.49,10017.0,75.329,75.4583,75.3118,75.4152,10017.0
2018-09-10 10:20:00,87.48,87.57,87.42,87.42,12067.0,75.4066,75.4842,75.3549,75.3549,12067.0
2018-09-10 10:25:00,87.41,87.43,87.26,87.43,17369.0,75.3463,75.3635,75.217,75.3635,17369.0
2018-09-10 10:30:00,87.44,87.55,87.38,87.48,20239.0,75.3721,75.4669,75.3204,75.4066,20239.0
2018-09-10 10:35:00,87.48,87.53,87.42,87.45,28275.0,75.4066,75.4497,75.3549,75.3808,28275.0
2018-09-10 10:40:00,87.44,87.54,87.42,87.51,23423.0,75.3721,75.4583,75.3549,75.4325,23423.0
2018-09-10 10:45:00,87.51,87.53,87.39,87.49,24680.0,75.4325,75.4497,75.329,75.4152,24680.0
2018-09-10 10:50:00,87.49,87.63,87.45,87.53,21835.0,75.4152,75.5359,75.3808,75.4497,21835.0
2018-09-10 10:55:00,87.5,87.56,87.42,87.47,12481.0,75.4239,75.4756,75.3549,75.398,12481.0
2018-09-10 11:00:00,87.47,87.5,87.37,87.46,18227.0,75.398,75.4239,75.3118,75.3894,18227.0
2018-09-10 11:05:00,87.47,87.68,87.46,87.61,35446.0,75.398,75.579,75.3894,75.5187,35446.0
2018-09-10 11:10:00,87.6,87.67,87.55,87.57,29761.0,75.51,75.5704,75.4669,75.4842,29761.0
2018-09-10 11:15:00,87.58,87.61,87.52,87.55,14165.0,75.4928,75.5187,75.4411,75.4669,14165.0
2018-09-10 11:20:00,87.55,87.62,87.5,87.5,20918.0,75.4669,75.5273,75.4239,75.4239,20918.0
2018-09-10 11:25:00,87.5,87.6,87.42,87.54,15364.0,75.4239,75.51,75.3549,75.4583,15364.0
2018-09-10 11:30:00,87.53,87.54,87.44,87.49,4350.0,75.4497,75.4583,75.3721,75.4152,4350.0
2018-09-10 11:35:00,87.51,87.52,87.44,87.46,10965.0,75.4325,75.4411,75.3721,75.3894,10965.0
2018-09-10 11:40:00,87.48,87.57,87.45,87.48,13380.0,75.4066,75.4842,75.3808,75.4066,13380.0
2018-09-10 11:45:00,87.49,87.51,87.43,87.51,9701.0,75.4152,75.4325,75.3635,75.4325,9701.0
2018-09-10 11:50:00,87.51,87.52,87.44,87.45,10073.0,75.4325,75.4411,75.3721,75.3808,10073.0
2018-09-10 11:55:00,87.46,87.47,87.38,87.47,9658.0,75.3894,75.398,75.3204,75.398,9658.0
2018-09-10 12:00:00,87.45,87.47,87.39,87.43,8163.0,75.3808,75.398,75.329,75.3635,8163.0
2018-09-10 12:05:00,87.41,87.47,87.39,87.43,7500.0,75.3463,75.398,75.329,75.3635,7500.0
2018-09-10 12:10:00,87.41,87.45,87.36,87.45,8751.0,75.3463,75.3808,75.3032,75.3808,8751.0
2018-09-10 12:15:00,87.43,87.45,87.23,87.23,8434.0,75.3635,75.3808,75.1911,75.1911,8434.0
2018-09-10 12:20:00,87.21,87.25,87.1,87.14,7543.0,75.1739,75.2084,75.0791,75.1135,7543.0
2018-09-10 12:25:00,87.11,87.22,87.05,87.12,6930.0,75.0877,75.1825,75.036,75.0963,6930.0
2018-09-10 12:30:00,87.15,87.19,87.12,87.18,3645.0,75.1222,75.1566,75.0963,75.148,3645.0
2018-09-10 12:35:00,87.16,87.16,87.06,87.1,6200.0,75.1308,75.1308,75.0446,75.0791,6200.0
2018-09-10 12:40:00,87.1,87.25,87.09,87.25,6488.0,75.0791,75.2084,75.0704,75.2084,6488.0
2018-09-10 12:45:00,87.22,87.25,87.07,87.12,7777.0,75.1825,75.2084,75.0532,75.0963,7777.0
2018-09-10 12:50:00,87.1,87.1,86.99,87.04,9534.0,75.0791,75.0791,74.9842,75.0273,9534.0
2018-09-10 12:55:00,87.02,87.07,86.99,87.01,5395.0,75.0101,75.0532,74.9842,75.0015,5395.0
2018-09-10 13:00:00,87.01,87.04,86.89,86.98,14466.0,75.0015,75.0273,74.898,74.9756,14466.0
2018-09-10 13:05:00,86.98,87.02,86.92,86.92,14408.0,74.9756,75.0101,74.9239,74.9239,14408.0
2018-09-10 13:10:00,86.92,86.97,86.78,86.8,30041.0,74.9239,74.967,74.8032,74.8205,30041.0
2018-09-10 13:15:00,86.8,86.85,86.76,86.85,13362.0,74.8205,74.8636,74.786,74.8636,13362.0
2018-09-10 13:20:00,86.85,86.91,86.81,86.86,23230.0,74.8636,74.9153,74.8291,74.8722,23230.0
2018-09-10 13:25:00,86.85,86.86,86.76,86.8,16889.0,74.8636,74.8722,74.786,74.8205,16889.0
2018-09-10 13:30:00,86.79,86.82,86.7,86.72,11469.0,74.8118,74.8377,74.7343,74.7515,11469.0
2018-09-10 13:35:00,86.72,86.81,86.66,86.77,23542.0,74.7515,74.8291,74.6998,74.7946,23542.0
2018-09-10 13:40:00,86.76,86.82,86.71,86.72,14086.0,74.786,74.8377,74.7429,74.7515,14086.0
2018-09-10 13:45:00,86.71,86.81,86.66,86.81,12007.0,74.7429,74.8291,74.6998,74.8291,12007.0
2018-09-10 13:50:00,86.8,86.84,86.74,86.74,68867.0,74.8205,74.8549,74.7687,74.7687,68867.0
2018-09-10 13:55:00,86.72,86.95,86.71,86.95,47093.0,74.7515,74.9498,74.7429,74.9498,47093.0
2018-09-10 14:00:00,86.94,87.12,86.89,87.06,40438.0,74.9411,75.0963,74.898,75.0446,40438.0
2018-09-10 14:05:00,87.03,87.12,87.03,87.04,38392.0,75.0187,75.0963,75.0187,75.0273,38392.0
2018-09-10 14:10:00,87.06,87.23,87.04,87.22,24417.0,75.0446,75.1911,75.0273,75.1825,24417.0
2018-09-10 14:15:00,87.22,87.24,87.14,87.19,24788.0,75.1825,75.1997,75.1135,75.1566,24788.0
2018-09-10 14:20:00,87.2,87.28,87.19,87.26,17451.0,75.1653,75.2342,75.1566,75.217,17451.0
2018-09-10 14:25:00,87.26,87.31,87.22,87.31,20539.0,75.217,75.2601,75.1825,75.2601,20539.0
2018-09-10 14:30:00,87.31,87.31,87.12,87.15,21191.0,75.2601,75.2601,75.0963,75.1222,21191.0
2018-09-10 14:35:00,87.15,87.25,87.14,87.25,7908.0,75.1222,75.2084,75.1135,75.2084,7908.0
2018-09-10 14:40:00,87.25,87.25,87.11,87.18,23443.0,75.2084,75.2084,75.0877,75.148,23443.0
2018-09-10 14:45:00,87.19,87.23,87.16,87.16,12208.0,75.1566,75.1911,75.1308,75.1308,12208.0
2018-09-10 14:50:00,87.15,87.21,87.13,87.16,14463.0,75.1222,75.1739,75.1049,75.1308,14463.0
2018-09-10 14:55:00,87.16,87.21,87.11,87.14,32630.0,75.1308,75.1739,75.0877,75.1135,32630.0
2018-09-10 15:00:00,87.15,87.22,87.14,87.17,29097.0,75.1222,75.1825,75.1135,75.1394,29097.0
2018-09-10 15:05:00,87.17,87.21,87.11,87.15,33183.0,75.1394,75.1739,75.0877,75.1222,33183.0
2018-09-10 15:10:00,87.15,87.17,87.04,87.05,19993.0,75.1222,75.1394,75.0273,75.036,19993.0
2018-09-10 15:15:00,87.05,87.18,87.03,87.14,12070.0,75.036,75.148,75.0187,75.1135,12070.0
2018-09-10 15:20:00,87.15,87.23,87.13,87.22,10756.0,75.1222,75.1911,75.1049,75.1825,10756.0
2018-09-10 15:25:00,87.23,87.23,87.1,87.15,16185.0,75.1911,75.1911,75.0791,75.1222,16185.0
2018-09-10 15:30:00,87.14,87.15,87.07,87.08,17745.0,75.1135,75.1222,75.0532,75.0618,17745.0
2018-09-10 15:35:00,87.09,87.11,87.0,87.06,22439.0,75.0704,75.0877,74.9929,75.0446,22439.0
2018-09-10 15:40:00,87.06,87.06,86.99,87.01,43450.0,75.0446,75.0446,74.9842,75.0015,43450.0
2018-09-10 15:45:00,87.0,87.02,86.92,86.99,54503.0,74.9929,75.0101,74.9239,74.9842,54503.0
2018-09-10 15:50:00,86.98,87.02,86.91,87.01,66816.0,74.9756,75.0101,74.9153,75.0015,66816.0
2018-09-10 15:55:00,87.02,87.18,87.01,87.16,92061.0,75.0101,75.148,75.0015,75.1308,92061.0
2018-09-11 09:30:00,86.76,86.96,85.65,86.15,67929.0,74.786,74.9584,73.8292,74.2602,67929.0
2018-09-11 09:35:00,86.14,86.5,86.11,86.23,19218.0,74.2515,74.5619,74.2257,74.3291,19218.0
2018-09-11 09:40:00,86.24,86.43,86.13,86.28,13416.0,74.3377,74.5015,74.2429,74.3722,13416.0
2018-09-11 09:45:00,86.33,86.41,86.14,86.14,16656.0,74.4153,74.4843,74.2515,74.2515,16656.0
2018-09-11 09:50:00,86.13,86.13,85.83,85.83,13783.0,74.2429,74.2429,73.9843,73.9843,13783.0
2018-09-11 09:55:00,85.84,85.96,85.75,85.79,16107.0,73.993,74.0964,73.9154,73.9499,16107.0
2018-09-11 10:00:00,85.81,85.82,85.42,85.62,32211.0,73.9671,73.9757,73.6309,73.8033,32211.0
2018-09-11 10:05:00,85.63,85.81,85.5,85.75,23539.0,73.8119,73.9671,73.6999,73.9154,23539.0
2018-09-11 10:10:00,85.72,85.75,85.3,85.49,40492.0,73.8895,73.9154,73.5275,73.6913,40492.0
2018-09-11 10:15:00,85.52,85.58,85.41,85.47,17625.0,73.7171,73.7688,73.6223,73.674,17625.0
2018-09-11 10:20:00,85.46,85.57,85.28,85.4,27491.0,73.6654,73.7602,73.5102,73.6137,27491.0
2018-09-11 10:25:00,85.41,85.45,85.25,85.38,18648.0,73.6223,73.6568,73.4844,73.5964,18648.0
2018-09-11 10:30:00,85.36,85.62,85.27,85.28,48004.0,73.5792,73.8033,73.5016,73.5102,48004.0
2018-09-11 10:35:00,85.26,85.28,84.95,84.95,33892.0,73.493,73.5102,73.2258,73.2258,33892.0
2018-09-11 10:40:00,84.96,85.1,84.83,85.05,49609.0,73.2344,73.3551,73.1223,73.312,49609.0
2018-09-11 10:45:00,85.05,85.15,85.02,85.1,40634.0,73.312,73.3982,73.2861,73.3551,40634.0
2018-09-11 10:50:00,85.1,85.1,84.92,84.92,10822.0,73.3551,73.3551,73.1999,73.1999,10822.0
2018-09-11 10:55:00,84.94,85.01,84.76,84.79,12712.0,73.2172,73.2775,73.062,73.0879,12712.0
2018-09-11 11:00:00,84.81,84.95,84.7,84.93,27577.0,73.1051,73.2258,73.0103,73.2085,27577.0
2018-09-11 11:05:00,84.94,85.02,84.87,85.02,26149.0,73.2172,73.2861,73.1568,73.2861,26149.0
2018-09-11 11:10:00,85.04,85.06,84.95,84.95,20964.0,73.3034,73.3206,73.2258,73.2258,20964.0
2018-09-11 11:15:00,84.95,84.96,84.77,84.78,18252.0,73.2258,73.2344,73.0706,73.0792,18252.0
2018-09-11 11:20:00,84.79,84.83,84.74,84.74,8737.0,73.0879,73.1223,73.0448,73.0448,8737.0
2018-09-11 11:25:00,84.73,85.08,84.73,84.99,26246.0,73.0361,73.3378,73.0361,73.2603,26246.0
2018-09-11 11:30:00,85.0,85.19,85.0,85.05,14134.0,73.2689,73.4327,73.2689,73.312,14134.0
2018-09-11 11:35:00,85.06,85.06,84.96,84.99,21397.0,73.3206,73.3206,73.2344,73.2603,21397.0
2018-09-11 11:40:00,84.99,85.19,84.99,85.15,17064.0,73.2603,73.4327,73.2603,73.3982,17064.0
2018-09-11 11:45:00,85.14,85.17,85.04,85.16,10964.0,73.3896,73.4154,73.3034,73.4068,10964.0
2018-09-11 11:50:00,85.17,85.41,85.17,85.4,23463.0,73.4154,73.6223,73.4154,73.6137,23463.0
2018-09-11 11:55:00,85.4,85.65,85.35,85.62,22740.0,73.6137,73.8292,73.5706,73.8033,22740.0
2018-09-11 12:00:00,85.7,85.78,85.5,85.59,21866.0,73.8723,73.9412,73.6999,73.7775,21866.0
2018-09-11 12:05:00,85.58,85.62,85.44,85.58,19387.0,73.7688,73.8033,73.6482,73.7688,19387.0
2018-09-11 12:10:00,85.61,85.61,85.38,85.43,14407.0,73.7947,73.7947,73.5964,73.6395,14407.0
2018-09-11 12:15:00,85.41,85.42,85.13,85.13,14009.0,73.6223,73.6309,73.3809,73.3809,14009.0
2018-09-11 12:20:00,85.13,85.32,85.13,85.3,39080.0,73.3809,73.5447,73.3809,73.5275,39080.0
2018-09-11 12:25:00,85.31,85.4,85.3,85.38,9226.0,73.5361,73.6137,73.5275,73.5964,9226.0
2018-09-11 12:30:00,85.38,85.52,85.38,85.5,22087.0,73.5964,73.7171,73.5964,73.6999,22087.0
2018-09-11 12:35:00,85.48,85.54,85.45,85.54,11062.0,73.6826,73.7344,73.6568,73.7344,11062.0
2018-09-11 12:40:00,85.54,85.62,85.53,85.59,8019.0,73.7344,73.8033,73.7257,73.7775,8019.0
2018-09-11 12:45:00,85.58,85.58,85.46,85.51,14780.0,73.7688,73.7688,73.6654,73.7085,14780.0
2018-09-11 12:50:00,85.52,85.64,85.5,85.64,12749.0,73.7171,73.8206,73.6999,73.8206,12749.0
2018-09-11 12:55:00,85.62,85.83,85.62,85.83,18919.0,73.8033,73.9843,73.8033,73.9843,18919.0
2018-09-11 13:00:00,85.83,85.86,85.78,85.8,13180.0,73.9843,74.0102,73.9412,73.9585,13180.0
2018-09-11 13:05:00,85.8,85.83,85.74,85.78,9849.0,73.9585,73.9843,73.9068,73.9412,9849.0
2018-09-11 13:10:00,85.78,85.85,85.78,85.79,14176.0,73.9412,74.0016,73.9412,73.9499,14176.0
2018-09-11 13:15:00,85.8,85.92,85.79,85.89,7313.0,73.9585,74.0619,73.9499,74.0361,7313.0
2018-09-11 13:20:00,85.88,85.93,85.75,85.79,10023.0,74.0274,74.0705,73.9154,73.9499,10023.0
2018-09-11 13:25:00,85.82,85.9,85.76,85.79,13485.0,73.9757,74.0447,73.924,73.9499,13485.0
2018-09-11 13:30:00,85.81,85.89,85.81,85.81,5513.0,73.9671,74.0361,73.9671,73.9671,5513.0
2018-09-11 13:35:00,85.81,85.87,85.71,85.73,12225.0,73.9671,74.0188,73.8809,73.8981,12225.0
2018-09-11 13:40:00,85.74,85.75,85.59,85.59,11707.0,73.9068,73.9154,73.7775,73.7775,11707.0
2018-09-11 13:45:00,85.57,85.69,85.53,85.64,17478.0,73.7602,73.8637,73.7257,73.8206,17478.0
2018-09-11 13:50:00,85.67,85.8,85.65,85.74,8611.0,73.8464,73.9585,73.8292,73.9068,8611.0
2018-09-11 13:55:00,85.74,85.83,85.72,85.78,9421.0,73.9068,73.9843,73.8895,73.9412,9421.0
2018-09-11 14:00:00,85.79,85.85,85.74,85.84,13740.0,73.9499,74.0016,73.9068,73.993,13740.0
2018-09-11 14:05:00,85.84,85.87,85.76,85.76,7445.0,73.993,74.0188,73.924,73.924,7445.0
2018-09-11 14:10:00,85.78,85.89,85.77,85.84,10825.0,73.9412,74.0361,73.9326,73.993,10825.0
2018-09-11 14:15:00,85.84,85.93,85.81,85.92,13303.0,73.993,74.0705,73.9671,74.0619,13303.0
2018-09-11 14:20:00,85.92,86.01,85.91,85.99,17472.0,74.0619,74.1395,74.0533,74.1223,17472.0
2018-09-11 14:25:00,86.01,86.05,85.97,86.01,18382.0,74.1395,74.174,74.105,74.1395,18382.0
2018-09-11 14:30:00,86.03,86.13,86.01,86.12,14509.0,74.1567,74.2429,74.1395,74.2343,14509.0
2018-09-11 14:35:00,86.12,86.15,86.02,86.07,18565.0,74.2343,74.2602,74.1481,74.1912,18565.0
2018-09-11 14:40:00,86.06,86.07,85.98,85.98,26210.0,74.1826,74.1912,74.1136,74.1136,26210.0
2018-09-11 14:45:00,86.0,86.05,85.99,86.03,10452.0,74.1309,74.174,74.1223,74.1567,10452.0
2018-09-11 14:50:00,86.02,86.04,85.91,85.92,20836.0,74.1481,74.1653,74.0533,74.0619,20836.0
2018-09-11 14:55:00,85.94,85.94,85.76,85.83,28445.0,74.0792,74.0792,73.924,73.9843,28445.0
2018-09-11 15:00:00,85.78,85.9,85.78,85.87,8536.0,73.9412,74.0447,73.9412,74.0188,8536.0
2018-09-11 15:05:00,85.87,85.9,85.81,85.83,15671.0,74.0188,74.0447,73.9671,73.9843,15671.0
2018-09-11 15:10:00,85.81,85.88,85.78,85.85,15810.0,73.9671,74.0274,73.9412,74.0016,15810.0
2018-09-11 15:15:00,85.85,85.86,85.72,85.74,24981.0,74.0016,74.0102,73.8895,73.9068,24981.0
2018-09-11 15:20:00,85.75,85.81,85.71,85.8,15569.0,73.9154,73.9671,73.8809,73.9585,15569.0
2018-09-11 15:25:00,85.78,85.84,85.77,85.83,17621.0,73.9412,73.993,73.9326,73.9843,17621.0
2018-09-11 15:30:00,85.82,85.84,85.7,85.79,27849.0,73.9757,73.993,73.8723,73.9499,27849.0
2018-09-11 15:35:00,85.81,85.88,85.76,85.88,18077.0,73.9671,74.0274,73.924,74.0274,18077.0
2018-09-11 15:40:00,85.88,85.88,85.79,85.82,35795.0,74.0274,74.0274,73.9499,73.9757,35795.0
2018-09-11 15:45:00,85.82,85.82,85.73,85.78,46774.0,73.9757,73.9757,73.8981,73.9412,46774.0
2018-09-11 15:50:00,85.79,85.92,85.79,85.88,62211.0,73.9499,74.0619,73.9499,74.0274,62211.0
2018-09-11 15:55:00,85.88,85.9,85.76,85.84,186713.0,74.0274,74.0447,73.924,73.993,186713.0
2018-09-12 09:30:00,85.09,85.31,84.09,84.67,82259.0,73.3465,73.5361,72.4845,72.9844,82259.0
2018-09-12 09:35:00,84.61,84.81,84.12,84.32,44481.0,72.9327,73.1051,72.5103,72.6827,44481.0
2018-09-12 09:40:00,84.38,84.5,84.08,84.43,24596.0,72.7345,72.8379,72.4759,72.7776,24596.0
2018-09-12 09:45:00,84.39,84.4,84.18,84.4,20888.0,72.7431,72.7517,72.5621,72.7517,20888.0
2018-09-12 09:50:00,84.38,84.75,84.15,84.16,32248.0,72.7345,73.0534,72.5362,72.5448,32248.0
2018-09-12 09:55:00,84.15,84.45,84.05,84.24,19726.0,72.5362,72.7948,72.45,72.6138,19726.0
2018-09-12 10:00:00,84.2,84.27,84.1,84.13,25106.0,72.5793,72.6396,72.4931,72.519,25106.0
2018-09-12 10:05:00,84.09,84.34,83.85,83.86,28296.0,72.4845,72.7,72.2776,72.2862,28296.0
2018-09-12 10:10:00,83.86,83.86,83.5,83.56,37040.0,72.2862,72.2862,71.9759,72.0276,37040.0
2018-09-12 10:15:00,83.56,83.89,83.42,83.62,34981.0,72.0276,72.3121,71.9069,72.0793,34981.0
2018-09-12 10:20:00,83.62,83.62,83.38,83.47,19286.0,72.0793,72.0793,71.8725,71.95,19286.0
2018-09-12 10:25:00,83.47,83.49,83.25,83.28,23773.0,71.95,71.9673,71.7604,71.7863,23773.0
2018-09-12 10:30:00,83.26,83.3,83.05,83.15,49304.0,71.769,71.8035,71.588,71.6742,49304.0
2018-09-12 10:35:00,83.13,83.37,83.09,83.34,25070.0,71.657,71.8638,71.6225,71.838,25070.0
2018-09-12 10:40:00,83.38,83.53,83.34,83.44,22442.0,71.8725,72.0018,71.838,71.9242,22442.0
2018-09-12 10:45:00,83.43,83.43,83.27,83.35,23163.0,71.9156,71.9156,71.7776,71.8466,23163.0
2018-09-12 10:50:00,83.33,83.53,83.33,83.36,18534.0,71.8294,72.0018,71.8294,71.8552,18534.0
2018-09-12 10:55:00,83.35,83.37,83.28,83.31,19229.0,71.8466,71.8638,71.7863,71.8121,19229.0
2018-09-12 11:00:00,83.28,83.43,83.24,83.41,22731.0,71.7863,71.9156,71.7518,71.8983,22731.0
2018-09-12 11:05:00,83.38,83.38,83.14,83.16,27301.0,71.8725,71.8725,71.6656,71.6828,27301.0
2018-09-12 11:10:00,83.13,83.66,83.13,83.66,29950.0,71.657,72.1138,71.657,72.1138,29950.0
2018-09-12 11:15:00,83.67,83.79,83.61,83.61,26868.0,72.1224,72.2259,72.0707,72.0707,26868.0
2018-09-12 11:20:00,83.6,83.81,83.57,83.81,13319.0,72.0621,72.2431,72.0362,72.2431,13319.0
2018-09-12 11:25:00,83.83,83.95,83.77,83.89,26670.0,72.2604,72.3638,72.2086,72.3121,26670.0
2018-09-12 11:30:00,83.87,84.03,83.8,83.89,17828.0,72.2948,72.4328,72.2345,72.3121,17828.0
2018-09-12 11:35:00,83.9,83.9,83.59,83.66,17037.0,72.3207,72.3207,72.0535,72.1138,17037.0
2018-09-12 11:40:00,83.65,83.79,83.65,83.66,46102.0,72.1052,72.2259,72.1052,72.1138,46102.0
2018-09-12 11:45:00,83.66,83.66,83.38,83.5,34730.0,72.1138,72.1138,71.8725,71.9759,34730.0
2018-09-12 11:50:00,83.5,83.54,83.32,83.4,26247.0,71.9759,72.0104,71.8207,71.8897,26247.0
2018-09-12 11:55:00,83.41,83.54,83.39,83.42,19594.0,71.8983,72.0104,71.8811,71.9069,19594.0
2018-09-12 12:00:00,83.41,83.64,83.38,83.64,17834.0,71.8983,72.0966,71.8725,72.0966,17834.0
2018-09-12 12:05:00,83.65,83.79,83.5,83.5,14666.0,72.1052,72.2259,71.9759,71.9759,14666.0
2018-09-12 12:10:00,83.5,83.72,83.5,83.67,11034.0,71.9759,72.1655,71.9759,72.1224,11034.0
2018-09-12 12:15:00,83.68,83.99,83.66,83.97,18432.0,72.1311,72.3983,72.1138,72.381,18432.0
2018-09-12 12:20:00,83.99,84.33,83.98,84.24,19187.0,72.3983,72.6914,72.3897,72.6138,19187.0
2018-09-12 12:25:00,84.25,84.28,84.2,84.2,13755.0,72.6224,72.6483,72.5793,72.5793,13755.0
2018-09-12 12:30:00,84.19,84.19,84.0,84.0,10469.0,72.5707,72.5707,72.4069,72.4069,10469.0
2018-09-12 12:35:00,83.97,84.07,83.94,84.03,14582.0,72.381,72.4672,72.3552,72.4328,14582.0
2018-09-12 12:40:00,84.05,84.05,83.95,84.0,11638.0,72.45,72.45,72.3638,72.4069,11638.0
2018-09-12 12:45:00,84.0,84.05,83.94,83.99,19172.0,72.4069,72.45,72.3552,72.3983,19172.0
2018-09-12 12:50:00,83.99,83.99,83.81,83.97,15991.0,72.3983,72.3983,72.2431,72.381,15991.0
2018-09-12 12:55:00,83.95,84.11,83.89,84.01,15623.0,72.3638,72.5017,72.3121,72.4155,15623.0
2018-09-12 13:00:00,84.01,84.12,83.96,84.02,10251.0,72.4155,72.5103,72.3724,72.4241,10251.0
2018-09-12 13:05:00,84.07,84.13,84.07,84.12,6050.0,72.4672,72.519,72.4672,72.5103,6050.0
2018-09-12 13:10:00,84.13,84.15,84.1,84.13,4648.0,72.519,72.5362,72.4931,72.519,4648.0
2018-09-12 13:15:00,84.1,84.12,84.02,84.08,14485.0,72.4931,72.5103,72.4241,72.4759,14485.0
2018-09-12 13:20:00,84.12,84.15,84.07,84.08,7010.0,72.5103,72.5362,72.4672,72.4759,7010.0
2018-09-12 13:25:00,84.08,84.11,83.97,83.98,6626.0,72.4759,72.5017,72.381,72.3897,6626.0
2018-09-12 13:30:00,83.99,84.08,83.98,84.06,9670.0,72.3983,72.4759,72.3897,72.4586,9670.0
2018-09-12 13:35:00,84.07,84.13,84.03,84.07,8700.0,72.4672,72.519,72.4328,72.4672,8700.0
2018-09-12 13:40:00,84.07,84.07,83.88,83.88,7198.0,72.4672,72.4672,72.3035,72.3035,7198.0
2018-09-12 13:45:00,83.86,83.92,83.85,83.89,9020.0,72.2862,72.3379,72.2776,72.3121,9020.0
2018-09-12 13:50:00,83.91,83.97,83.87,83.95,10019.0,72.3293,72.381,72.2948,72.3638,10019.0
2018-09-12 13:55:00,83.95,84.0,83.94,83.94,7081.0,72.3638,72.4069,72.3552,72.3552,7081.0
2018-09-12 14:00:00,83.97,83.98,83.86,83.95,10287.0,72.381,72.3897,72.2862,72.3638,10287.0
2018-09-12 14:05:00,83.93,83.98,83.85,83.87,6418.0,72.3466,72.3897,72.2776,72.2948,6418.0
2018-09-12 14:10:00,83.87,83.89,83.72,83.74,12237.0,72.2948,72.3121,72.1655,72.1828,12237.0
2018-09-12 14:15:00,83.78,83.8,83.64,83.68,10208.0,72.2173,72.2345,72.0966,72.1311,10208.0
2018-09-12 14:20:00,83.69,83.75,83.67,83.72,12385.0,72.1397,72.1914,72.1224,72.1655,12385.0
2018-09-12 14:25:00,83.72,83.82,83.69,83.72,11122.0,72.1655,72.2517,72.1397,72.1655,11122.0
2018-09-12 14:30:00,83.73,83.86,83.72,83.85,13400.0,72.1742,72.2862,72.1655,72.2776,13400.0
2018-09-12 14:35:00,83.85,84.09,83.85,84.09,26363.0,72.2776,72.4845,72.2776,72.4845,26363.0
2018-09-12 14:40:00,84.08,84.13,84.0,84.03,16555.0,72.4759,72.519,72.4069,72.4328,16555.0
2018-09-12 14:45:00,84.04,84.18,83.96,84.14,16550.0,72.4414,72.5621,72.3724,72.5276,16550.0
2018-09-12 14:50:00,84.12,84.17,84.08,84.15,14942.0,72.5103,72.5534,72.4759,72.5362,14942.0
2018-09-12 14:55:00,84.15,84.22,84.1,84.14,20220.0,72.5362,72.5965,72.4931,72.5276,20220.0
2018-09-12 15:00:00,84.15,84.2,84.02,84.04,28118.0,72.5362,72.5793,72.4241,72.4414,28118.0
2018-09-12 15:05:00,84.04,84.17,84.04,84.14,18163.0,72.4414,72.5534,72.4414,72.5276,18163.0
2018-09-12 15:10:00,84.14,84.23,84.12,84.18,16858.0,72.5276,72.6052,72.5103,72.5621,16858.0
2018-09-12 15:15:00,84.19,84.24,84.15,84.18,20899.0,72.5707,72.6138,72.5362,72.5621,20899.0
2018-09-12 15:20:00,84.2,84.31,84.2,84.31,13601.0,72.5793,72.6741,72.5793,72.6741,13601.0
2018-09-12 15:25:00,84.3,84.34,84.25,84.34,10277.0,72.6655,72.7,72.6224,72.7,10277.0
2018-09-12 15:30:00,84.34,84.35,84.22,84.26,19875.0,72.7,72.7086,72.5965,72.631,19875.0
2018-09-12 15:35:00,84.26,84.36,84.23,84.33,21217.0,72.631,72.7172,72.6052,72.6914,21217.0
2018-09-12 15:40:00,84.34,84.35,84.28,84.31,22352.0,72.7,72.7086,72.6483,72.6741,22352.0
2018-09-12 15:45:00,84.31,84.31,84.19,84.22,23931.0,72.6741,72.6741,72.5707,72.5965,23931.0
2018-09-12 15:50:00,84.22,84.26,84.15,84.25,42956.0,72.5965,72.631,72.5362,72.6224,42956.0
2018-09-12 15:55:00,84.24,84.41,84.24,84.38,114262.0,72.6138,72.7603,72.6138,72.7345,114262.0
2018-09-13 09:30:00,85.0,86.17,84.87,85.66,91158.0,73.2689,74.2774,73.1568,73.8378,91158.0
2018-09-13 09:35:00,85.71,86.3,85.66,86.16,36202.0,73.8809,74.3895,73.8378,74.2688,36202.0
2018-09-13 09:40:00,86.16,86.36,86.0,86.18,71311.0,74.2688,74.4412,74.1309,74.286,71311.0
2018-09-13 09:45:00,86.22,86.23,86.02,86.07,47392.0,74.3205,74.3291,74.1481,74.1912,47392.0
2018-09-13 09:50:00,86.11,86.19,85.93,86.11,17673.0,74.2257,74.2946,74.0705,74.2257,17673.0
2018-09-13 09:55:00,86.08,86.39,86.08,86.33,20786.0,74.1998,74.467,74.1998,74.4153,20786.0
2018-09-13 10:00:00,86.35,86.57,86.33,86.46,33136.0,74.4326,74.6222,74.4153,74.5274,33136.0
2018-09-13 10:05:00,86.46,86.48,86.17,86.44,12959.0,74.5274,74.5446,74.2774,74.5101,12959.0
2018-09-13 10:10:00,86.42,86.63,86.41,86.54,14045.0,74.4929,74.6739,74.4843,74.5963,14045.0
2018-09-13 10:15:00,86.54,86.66,86.32,86.42,33178.0,74.5963,74.6998,74.4067,74.4929,33178.0
2018-09-13 10:20:00,86.42,86.51,85.99,86.05,23645.0,74.4929,74.5705,74.1223,74.174,23645.0
2018-09-13 10:25:00,86.04,86.13,85.84,85.91,24916.0,74.1653,74.2429,73.993,74.0533,24916.0
2018-09-13 10:30:00,85.87,86.06,85.85,86.0,12615.0,74.0188,74.1826,74.0016,74.1309,12615.0
2018-09-13 10:35:00,85.98,86.02,85.86,86.02,19961.0,74.1136,74.1481,74.0102,74.1481,19961.0
2018-09-13 10:40:00,85.92,85.96,85.8,85.89,35163.0,74.0619,74.0964,73.9585,74.0361,35163.0
2018-09-13 10:45:00,85.89,86.01,85.82,85.87,16956.0,74.0361,74.1395,73.9757,74.0188,16956.0
2018-09-13 10:50:00,85.83,86.1,85.79,86.08,13436.0,73.9843,74.2171,73.9499,74.1998,13436.0
2018-09-13 10:55:00,86.08,86.15,86.02,86.08,18184.0,74.1998,74.2602,74.1481,74.1998,18184.0
2018-09-13 11:00:00,86.09,86.11,86.0,86.11,10064.0,74.2084,74.2257,74.1309,74.2257,10064.0
2018-09-13 11:05:00,86.13,86.39,86.13,86.36,12223.0,74.2429,74.467,74.2429,74.4412,12223.0
2018-09-13 11:10:00,86.39,86.6,86.34,86.51,17834.0,74.467,74.6481,74.4239,74.5705,17834.0
2018-09-13 11:15:00,86.44,86.61,86.42,86.47,20258.0,74.5101,74.6567,74.4929,74.536,20258.0
2018-09-13 11:20:00,86.51,86.55,86.26,86.38,36201.0,74.5705,74.605,74.355,74.4584,36201.0
2018-09-13 11:25:00,86.38,86.53,86.25,86.29,13064.0,74.4584,74.5877,74.3464,74.3808,13064.0
2018-09-13 11:30:00,86.25,86.25,86.1,86.23,10768.0,74.3464,74.3464,74.2171,74.3291,10768.0
2018-09-13 11:35:00,86.23,86.41,86.23,86.37,6481.0,74.3291,74.4843,74.3291,74.4498,6481.0
2018-09-13 11:40:00,86.37,86.46,86.36,86.45,10537.0,74.4498,74.5274,74.4412,74.5188,10537.0
2018-09-13 11:45:00,86.44,86.61,86.42,86.5,6725.0,74.5101,74.6567,74.4929,74.5619,6725.0
2018-09-13 11:50:00,86.52,86.62,86.49,86.54,7471.0,74.5791,74.6653,74.5532,74.5963,7471.0
2018-09-13 11:55:00,86.55,86.66,86.51,86.58,9701.0,74.605,74.6998,74.5705,74.6308,9701.0
2018-09-13 12:00:00,86.59,86.71,86.59,86.66,6163.0,74.6394,74.7429,74.6394,74.6998,6163.0
2018-09-13 12:05:00,86.65,86.81,86.64,86.79,15190.0,74.6912,74.8291,74.6825,74.8118,15190.0
2018-09-13 12:10:00,86.78,86.81,86.76,86.78,29010.0,74.8032,74.8291,74.786,74.8032,29010.0
2018-09-13 12:15:00,86.76,86.93,86.75,86.93,23240.0,74.786,74.9325,74.7774,74.9325,23240.0
2018-09-13 12:20:00,86.93,87.03,86.92,86.98,28391.0,74.9325,75.0187,74.9239,74.9756,28391.0
2018-09-13 12:25:00,86.97,86.98,86.86,86.95,13621.0,74.967,74.9756,74.8722,74.9498,13621.0
2018-09-13 12:30:00,86.95,87.24,86.95,87.22,26452.0,74.9498,75.1997,74.9498,75.1825,26452.0
2018-09-13 12:35:00,87.24,87.41,87.12,87.29,26375.0,75.1997,75.3463,75.0963,75.2428,26375.0
2018-09-13 12:40:00,87.32,87.6,87.26,87.58,23725.0,75.2687,75.51,75.217,75.4928,23725.0
2018-09-13 12:45:00,87.58,87.6,87.07,87.09,38684.0,75.4928,75.51,75.0532,75.0704,38684.0
2018-09-13 12:50:00,87.09,87.19,87.08,87.15,13050.0,75.0704,75.1566,75.0618,75.1222,13050.0
2018-09-13 12:55:00,87.1,87.22,87.1,87.21,12861.0,75.0791,75.1825,75.0791,75.1739,12861.0
2018-09-13 13:00:00,87.21,87.31,87.2,87.29,11390.0,75.1739,75.2601,75.1653,75.2428,11390.0
2018-09-13 13:05:00,87.3,87.34,87.24,87.24,9247.0,75.2515,75.2859,75.1997,75.1997,9247.0
2018-09-13 13:10:00,87.23,87.28,87.2,87.28,10249.0,75.1911,75.2342,75.1653,75.2342,10249.0
2018-09-13 13:15:00,87.3,87.3,87.21,87.22,13038.0,75.2515,75.2515,75.1739,75.1825,13038.0
2018-09-13 13:20:00,87.2,87.24,87.04,87.11,19358.0,75.1653,75.1997,75.0273,75.0877,19358.0
2018-09-13 13:25:00,87.1,87.1,86.79,86.9,20553.0,75.0791,75.0791,74.8118,74.9067,20553.0
2018-09-13 13:30:00,86.91,87.0,86.89,86.95,5737.0,74.9153,74.9929,74.898,74.9498,5737.0
2018-09-13 13:35:00,86.95,87.03,86.91,86.94,34048.0,74.9498,75.0187,74.9153,74.9411,34048.0
2018-09-13 13:40:00,86.93,86.97,86.87,86.9,30486.0,74.9325,74.967,74.8808,74.9067,30486.0
2018-09-13 13:45:00,86.89,86.94,86.83,86.92,25283.0,74.898,74.9411,74.8463,74.9239,25283.0
2018-09-13 13:50:00,86.92,86.99,86.89,86.98,24620.0,74.9239,74.9842,74.898,74.9756,24620.0
2018-09-13 13:55:00,86.99,87.17,86.96,87.11,25371.0,74.9842,75.1394,74.9584,75.0877,25371.0
2018-09-13 14:00:00,87.12,87.37,87.11,87.36,25153.0,75.0963,75.3118,75.0877,75.3032,25153.0
2018-09-13 14:05:00,87.36,87.48,87.35,87.41,39186.0,75.3032,75.4066,75.2946,75.3463,39186.0
2018-09-13 14:10:00,87.42,87.42,87.33,87.37,30896.0,75.3549,75.3549,75.2773,75.3118,30896.0
2018-09-13 14:15:00,87.38,87.4,87.05,87.1,34598.0,75.3204,75.3377,75.036,75.0791,34598.0
2018-09-13 14:20:00,87.13,87.17,86.93,87.17,36608.0,75.1049,75.1394,74.9325,75.1394,36608.0
2018-09-13 14:25:00,87.16,87.27,87.11,87.25,31749.0,75.1308,75.2256,75.0877,75.2084,31749.0
2018-09-13 14:30:00,87.25,87.34,87.22,87.31,27664.0,75.2084,75.2859,75.1825,75.2601,27664.0
2018-09-13 14:35:00,87.31,87.44,87.25,87.43,20375.0,75.2601,75.3721,75.2084,75.3635,20375.0
2018-09-13 14:40:00,87.43,87.59,87.43,87.47,22190.0,75.3635,75.5014,75.3635,75.398,22190.0
2018-09-13 14:45:00,87.47,87.5,87.42,87.45,22416.0,75.398,75.4239,75.3549,75.3808,22416.0
2018-09-13 14:50:00,87.44,87.46,87.37,87.46,19032.0,75.3721,75.3894,75.3118,75.3894,19032.0
2018-09-13 14:55:00,87.45,87.54,87.42,87.5,15422.0,75.3808,75.4583,75.3549,75.4239,15422.0
2018-09-13 15:00:00,87.51,87.51,87.33,87.34,21560.0,75.4325,75.4325,75.2773,75.2859,21560.0
2018-09-13 15:05:00,87.34,87.36,87.26,87.34,37809.0,75.2859,75.3032,75.217,75.2859,37809.0
2018-09-13 15:10:00,87.34,87.4,87.21,87.28,59557.0,75.2859,75.3377,75.1739,75.2342,59557.0
2018-09-13 15:15:00,87.26,87.37,87.25,87.37,32538.0,75.217,75.3118,75.2084,75.3118,32538.0
2018-09-13 15:20:00,87.37,87.38,87.3,87.31,35952.0,75.3118,75.3204,75.2515,75.2601,35952.0
2018-09-13 15:25:00,87.3,87.37,87.27,87.34,27216.0,75.2515,75.3118,75.2256,75.2859,27216.0
2018-09-13 15:30:00,87.33,87.37,87.31,87.37,38701.0,75.2773,75.3118,75.2601,75.3118,38701.0
2018-09-13 15:35:00,87.36,87.39,87.31,87.36,30093.0,75.3032,75.329,75.2601,75.3032,30093.0
2018-09-13 15:40:00,87.36,87.39,87.33,87.34,22351.0,75.3032,75.329,75.2773,75.2859,22351.0
2018-09-13 15:45:00,87.34,87.36,87.32,87.34,33925.0,75.2859,75.3032,75.2687,75.2859,33925.0
2018-09-13 15:50:00,87.35,87.36,87.25,87.31,85149.0,75.2946,75.3032,75.2084,75.2601,85149.0
2018-09-13 15:55:00,87.32,87.33,87.2,87.2,138819.0,75.2687,75.2773,75.1653,75.1653,138819.0
2018-09-14 09:30:00,87.54,87.76,87.13,87.76,40815.0,75.4583,75.648,75.1049,75.648,40815.0
2018-09-14 09:35:00,87.78,88.23,87.78,88.14,53088.0,75.6652,76.0531,75.6652,75.9755,53088.0
2018-09-14 09:40:00,88.09,88.86,88.09,88.86,63746.0,75.9324,76.5962,75.9324,76.5962,63746.0
2018-09-14 09:45:00,88.83,89.23,88.25,88.42,121628.0,76.5703,76.9151,76.0703,76.2169,121628.0
2018-09-14 09:50:00,88.45,88.61,88.31,88.44,20845.0,76.2427,76.3807,76.1221,76.2341,20845.0
2018-09-14 09:55:00,88.45,88.7,88.33,88.69,25618.0,76.2427,76.4582,76.1393,76.4496,25618.0
2018-09-14 10:00:00,88.65,88.78,88.33,88.33,52854.0,76.4151,76.5272,76.1393,76.1393,52854.0
2018-09-14 10:05:00,88.32,88.49,88.1,88.13,24035.0,76.1307,76.2772,75.941,75.9669,24035.0
2018-09-14 10:10:00,88.07,88.3,87.98,88.06,26428.0,75.9152,76.1134,75.8376,75.9066,26428.0
2018-09-14 10:15:00,88.08,88.27,88.08,88.15,15895.0,75.9238,76.0876,75.9238,75.9841,15895.0
2018-09-14 10:20:00,88.15,88.29,87.94,88.01,17073.0,75.9841,76.1048,75.8031,75.8635,17073.0
2018-09-14 10:25:00,88.03,88.2,88.01,88.05,9974.0,75.8807,76.0272,75.8635,75.8979,9974.0
2018-09-14 10:30:00,88.05,88.23,88.03,88.11,16055.0,75.8979,76.0531,75.8807,75.9497,16055.0
2018-09-14 10:35:00,88.16,88.42,88.16,88.28,19094.0,75.9928,76.2169,75.9928,76.0962,19094.0
2018-09-14 10:40:00,88.25,88.38,88.11,88.32,10446.0,76.0703,76.1824,75.9497,76.1307,10446.0
2018-09-14 10:45:00,88.34,88.34,88.19,88.22,23232.0,76.1479,76.1479,76.0186,76.0445,23232.0
2018-09-14 10:50:00,88.22,88.25,88.09,88.25,20813.0,76.0445,76.0703,75.9324,76.0703,20813.0
2018-09-14 10:55:00,88.28,88.3,88.15,88.23,12961.0,76.0962,76.1134,75.9841,76.0531,12961.0
2018-09-14 11:00:00,88.23,88.23,88.1,88.23,31745.0,76.0531,76.0531,75.941,76.0531,31745.0
2018-09-14 11:05:00,88.2,88.27,88.18,88.23,22488.0,76.0272,76.0876,76.01,76.0531,22488.0
2018-09-14 11:10:00,88.24,88.24,88.09,88.15,17766.0,76.0617,76.0617,75.9324,75.9841,17766.0
2018-09-14 11:15:00,88.11,88.17,88.03,88.03,30587.0,75.9497,76.0014,75.8807,75.8807,30587.0
2018-09-14 11:20:00,88.01,88.01,87.87,87.97,12632.0,75.8635,75.8635,75.7428,75.829,12632.0
2018-09-14 11:25:00,87.99,88.0,87.86,87.88,16336.0,75.8462,75.8548,75.7342,75.7514,16336.0
2018-09-14 11:30:00,87.89,88.0,87.79,88.0,10200.0,75.76,75.8548,75.6738,75.8548,10200.0
2018-09-14 11:35:00,87.98,87.99,87.93,87.98,6581.0,75.8376,75.8462,75.7945,75.8376,6581.0
2018-09-14 11:40:00,87.98,88.01,87.83,87.86,7900.0,75.8376,75.8635,75.7083,75.7342,7900.0
2018-09-14 11:45:00,87.87,88.01,87.85,87.99,9356.0,75.7428,75.8635,75.7255,75.8462,9356.0
2018-09-14 11:50:00,87.99,88.04,87.95,88.0,14275.0,75.8462,75.8893,75.8117,75.8548,14275.0
2018-09-14 11:55:00,87.98,88.03,87.95,88.01,11189.0,75.8376,75.8807,75.8117,75.8635,11189.0
2018-09-14 12:00:00,88.04,88.04,87.44,87.47,55121.0,75.8893,75.8893,75.3721,75.398,55121.0
2018-09-14 12:05:00,87.39,87.57,87.38,87.55,7668.0,75.329,75.4842,75.3204,75.4669,7668.0
2018-09-14 12:10:00,87.56,87.98,87.4,87.51,6500.0,75.4756,75.8376,75.3377,75.4325,6500.0
2018-09-14 12:15:00,87.55,87.59,87.43,87.44,6621.0,75.4669,75.5014,75.3635,75.3721,6621.0
2018-09-14 12:20:00,87.42,87.5,87.22,87.25,9410.0,75.3549,75.4239,75.1825,75.2084,9410.0
2018-09-14 12:25:00,87.26,87.45,87.25,87.37,6843.0,75.217,75.3808,75.2084,75.3118,6843.0
2018-09-14 12:30:00,87.33,87.38,87.24,87.3,4208.0,75.2773,75.3204,75.1997,75.2515,4208.0
2018-09-14 12:35:00,87.31,87.31,87.19,87.26,5206.0,75.2601,75.2601,75.1566,75.217,5206.0
2018-09-14 12:40:00,87.26,87.37,87.26,87.31,7414.0,75.217,75.3118,75.217,75.2601,7414.0
2018-09-14 12:45:00,87.33,87.5,87.28,87.5,7315.0,75.2773,75.4239,75.2342,75.4239,7315.0
2018-09-14 12:50:00,87.46,87.49,87.27,87.35,26760.0,75.3894,75.4152,75.2256,75.2946,26760.0
2018-09-14 12:55:00,87.36,87.48,87.36,87.45,11215.0,75.3032,75.4066,75.3032,75.3808,11215.0
2018-09-14 13:00:00,87.44,87.48,87.36,87.46,8870.0,75.3721,75.4066,75.3032,75.3894,8870.0
2018-09-14 13:05:00,87.45,87.45,87.3,87.31,2900.0,75.3808,75.3808,75.2515,75.2601,2900.0
2018-09-14 13:10:00,87.3,87.41,87.27,87.4,2600.0,75.2515,75.3463,75.2256,75.3377,2600.0
2018-09-14 13:15:00,87.4,87.49,87.35,87.49,8084.0,75.3377,75.4152,75.2946,75.4152,8084.0
2018-09-14 13:20:00,87.5,87.54,87.47,87.49,3357.0,75.4239,75.4583,75.398,75.4152,3357.0
2018-09-14 13:25:00,87.53,87.59,87.51,87.53,3023.0,75.4497,75.5014,75.4325,75.4497,3023.0
2018-09-14 13:30:00,87.52,87.57,87.49,87.56,7025.0,75.4411,75.4842,75.4152,75.4756,7025.0
2018-09-14 13:35:00,87.58,87.67,87.58,87.67,8245.0,75.4928,75.5704,75.4928,75.5704,8245.0
2018-09-14 13:40:00,87.65,87.69,87.65,87.67,2128.0,75.5531,75.5876,75.5531,75.5704,2128.0
2018-09-14 13:45:00,87.69,87.69,87.56,87.62,6637.0,75.5876,75.5876,75.4756,75.5273,6637.0
2018-09-14 13:50:00,87.64,87.69,87.63,87.69,32350.0,75.5445,75.5876,75.5359,75.5876,32350.0
2018-09-14 13:55:00,87.71,87.86,87.71,87.83,15125.0,75.6049,75.7342,75.6049,75.7083,15125.0
2018-09-14 14:00:00,87.85,87.98,87.85,87.95,11410.0,75.7255,75.8376,75.7255,75.8117,11410.0
2018-09-14 14:05:00,87.96,88.02,87.9,87.96,9817.0,75.8204,75.8721,75.7686,75.8204,9817.0
2018-09-14 14:10:00,87.96,88.05,87.88,87.96,26117.0,75.8204,75.8979,75.7514,75.8204,26117.0
2018-09-14 14:15:00,87.96,87.99,87.93,87.96,8260.0,75.8204,75.8462,75.7945,75.8204,8260.0
2018-09-14 14:20:00,87.95,87.95,87.72,87.83,7400.0,75.8117,75.8117,75.6135,75.7083,7400.0
2018-09-14 14:25:00,87.84,87.87,87.75,87.81,7627.0,75.7169,75.7428,75.6393,75.6911,7627.0
2018-09-14 14:30:00,87.79,87.8,87.71,87.72,4554.0,75.6738,75.6824,75.6049,75.6135,4554.0
2018-09-14 14:35:00,87.75,87.75,87.65,87.72,8194.0,75.6393,75.6393,75.5531,75.6135,8194.0
2018-09-14 14:40:00,87.72,87.81,87.71,87.8,8838.0,75.6135,75.6911,75.6049,75.6824,8838.0
2018-09-14 14:45:00,87.82,87.91,87.79,87.9,9728.0,75.6997,75.7773,75.6738,75.7686,9728.0
2018-09-14 14:50:00,87.88,87.9,87.82,87.86,6654.0,75.7514,75.7686,75.6997,75.7342,6654.0
2018-09-14 14:55:00,87.86,87.9,87.85,87.9,5600.0,75.7342,75.7686,75.7255,75.7686,5600.0
2018-09-14 15:00:00,87.91,87.92,87.86,87.88,9566.0,75.7773,75.7859,75.7342,75.7514,9566.0
2018-09-14 15:05:00,87.87,87.9,87.85,87.87,13465.0,75.7428,75.7686,75.7255,75.7428,13465.0
2018-09-14 15:10:00,87.84,87.91,87.77,87.81,23500.0,75.7169,75.7773,75.6566,75.6911,23500.0
2018-09-14 15:15:00,87.8,87.88,87.79,87.86,17549.0,75.6824,75.7514,75.6738,75.7342,17549.0
2018-09-14 15:20:00,87.89,87.9,87.83,87.89,29584.0,75.76,75.7686,75.7083,75.76,29584.0
2018-09-14 15:25:00,87.89,87.89,87.7,87.7,24745.0,75.76,75.76,75.5962,75.5962,24745.0
2018-09-14 15:30:00,87.7,87.78,87.7,87.73,14743.0,75.5962,75.6652,75.5962,75.6221,14743.0
2018-09-14 15:35:00,87.73,87.79,87.66,87.79,18685.0,75.6221,75.6738,75.5618,75.6738,18685.0
2018-09-14 15:40:00,87.78,87.79,87.67,87.7,27523.0,75.6652,75.6738,75.5704,75.5962,27523.0
2018-09-14 15:45:00,87.7,87.9,87.67,87.86,46029.0,75.5962,75.7686,75.5704,75.7342,46029.0
2018-09-14 15:50:00,87.87,87.95,87.76,87.76,32394.0,75.7428,75.8117,75.648,75.648,32394.0
2018-09-14 15:55:00,87.77,87.8,87.68,87.73,81819.0,75.6566,75.6824,75.579,75.6221,81819.0
2018-09-17 09:30:00,87.09,88.06,87.09,87.82,39587.0,75.0704,75.9066,75.0704,75.6997,39587.0
2018-09-17 09:35:00,87.77,87.97,87.01,87.19,64583.0,75.6566,75.829,75.0015,75.1566,64583.0
2018-09-17 09:40:00,87.09,87.2,86.82,87.1,28125.0,75.0704,75.1653,74.8377,75.0791,28125.0
2018-09-17 09:45:00,87.1,87.14,86.84,86.84,18831.0,75.0791,75.1135,74.8549,74.8549,18831.0
2018-09-17 09:50:00,86.74,86.86,86.69,86.69,16515.0,74.7687,74.8722,74.7256,74.7256,16515.0
2018-09-17 09:55:00,86.74,86.84,86.66,86.82,10217.0,74.7687,74.8549,74.6998,74.8377,10217.0
2018-09-17 10:00:00,86.86,86.88,86.39,86.5,27404.0,74.8722,74.8894,74.467,74.5619,27404.0
2018-09-17 10:05:00,86.5,86.79,86.5,86.79,20402.0,74.5619,74.8118,74.5619,74.8118,20402.0
2018-09-17 10:10:00,86.79,86.88,86.73,86.85,14247.0,74.8118,74.8894,74.7601,74.8636,14247.0
2018-09-17 10:15:00,86.83,86.97,86.63,86.92,24531.0,74.8463,74.967,74.6739,74.9239,24531.0
2018-09-17 10:20:00,86.91,86.94,86.84,86.84,6253.0,74.9153,74.9411,74.8549,74.8549,6253.0
2018-09-17 10:25:00,86.83,86.93,86.82,86.9,13141.0,74.8463,74.9325,74.8377,74.9067,13141.0
2018-09-17 10:30:00,86.89,86.9,86.69,86.72,18332.0,74.898,74.9067,74.7256,74.7515,18332.0
2018-09-17 10:35:00,86.73,86.9,86.73,86.88,21639.0,74.7601,74.9067,74.7601,74.8894,21639.0
2018-09-17 10:40:00,86.9,87.0,86.9,86.98,17443.0,74.9067,74.9929,74.9067,74.9756,17443.0
2018-09-17 10:45:00,86.94,87.09,86.86,86.88,17640.0,74.9411,75.0704,74.8722,74.8894,17640.0
2018-09-17 10:50:00,86.93,87.1,86.91,87.04,9219.0,74.9325,75.0791,74.9153,75.0273,9219.0
2018-09-17 10:55:00,87.02,87.13,86.96,87.13,10418.0,75.0101,75.1049,74.9584,75.1049,10418.0
2018-09-17 11:00:00,87.12,87.19,87.09,87.09,7800.0,75.0963,75.1566,75.0704,75.0704,7800.0
2018-09-17 11:05:00,87.08,87.17,86.98,87.14,8634.0,75.0618,75.1394,74.9756,75.1135,8634.0
2018-09-17 11:10:00,87.16,87.22,87.09,87.13,17280.0,75.1308,75.1825,75.0704,75.1049,17280.0
2018-09-17 11:15:00,87.15,87.22,87.03,87.04,10448.0,75.1222,75.1825,75.0187,75.0273,10448.0
2018-09-17 11:20:00,87.05,87.13,87.05,87.09,7582.0,75.036,75.1049,75.036,75.0704,7582.0
2018-09-17 11:25:00,87.12,87.12,87.01,87.03,5306.0,75.0963,75.0963,75.0015,75.0187,5306.0
2018-09-17 11:30:00,87.05,87.08,87.0,87.01,4700.0,75.036,75.0618,74.9929,75.0015,4700.0
2018-09-17 11:35:00,87.02,87.04,86.93,86.97,8250.0,75.0101,75.0273,74.9325,74.967,8250.0
2018-09-17 11:40:00,86.98,87.0,86.92,86.97,4100.0,74.9756,74.9929,74.9239,74.967,4100.0
2018-09-17 11:45:00,86.97,86.99,86.77,86.83,9449.0,74.967,74.9842,74.7946,74.8463,9449.0
2018-09-17 11:50:00,86.81,86.96,86.81,86.89,5188.0,74.8291,74.9584,74.8291,74.898,5188.0
2018-09-17 11:55:00,86.89,86.98,86.89,86.97,4900.0,74.898,74.9756,74.898,74.967,4900.0
2018-09-17 12:00:00,87.01,87.08,86.96,87.04,8162.0,75.0015,75.0618,74.9584,75.0273,8162.0
2018-09-17 12:05:00,87.04,87.08,87.0,87.08,5501.0,75.0273,75.0618,74.9929,75.0618,5501.0
2018-09-17 12:10:00,87.09,87.1,86.89,86.89,8421.0,75.0704,75.0791,74.898,74.898,8421.0
2018-09-17 12:15:00,86.91,86.94,86.89,86.91,5006.0,74.9153,74.9411,74.898,74.9153,5006.0
2018-09-17 12:20:00,86.9,86.91,86.84,86.9,5809.0,74.9067,74.9153,74.8549,74.9067,5809.0
2018-09-17 12:25:00,86.9,86.97,86.87,86.95,3988.0,74.9067,74.967,74.8808,74.9498,3988.0
2018-09-17 12:30:00,86.96,86.96,86.81,86.81,4682.0,74.9584,74.9584,74.8291,74.8291,4682.0
2018-09-17 12:35:00,86.8,86.86,86.79,86.81,5893.0,74.8205,74.8722,74.8118,74.8291,5893.0
2018-09-17 12:40:00,86.82,86.82,86.77,86.8,5269.0,74.8377,74.8377,74.7946,74.8205,5269.0
2018-09-17 12:45:00,86.8,86.91,86.8,86.91,7157.0,74.8205,74.9153,74.8205,74.9153,7157.0
2018-09-17 12:50:00,86.91,86.96,86.75,86.75,15667.0,74.9153,74.9584,74.7774,74.7774,15667.0
2018-09-17 12:55:00,86.74,86.84,86.66,86.8,7922.0,74.7687,74.8549,74.6998,74.8205,7922.0
2018-09-17 13:00:00,86.82,86.85,86.73,86.75,9876.0,74.8377,74.8636,74.7601,74.7774,9876.0
2018-09-17 13:05:00,86.73,86.84,86.72,86.84,8505.0,74.7601,74.8549,74.7515,74.8549,8505.0
2018-09-17 13:10:00,86.84,86.86,86.8,86.81,2800.0,74.8549,74.8722,74.8205,74.8291,2800.0
2018-09-17 13:15:00,86.81,86.84,86.78,86.8,5434.0,74.8291,74.8549,74.8032,74.8205,5434.0
2018-09-17 13:20:00,86.79,86.8,86.75,86.76,8552.0,74.8118,74.8205,74.7774,74.786,8552.0
2018-09-17 13:25:00,86.75,86.8,86.75,86.78,8974.0,74.7774,74.8205,74.7774,74.8032,8974.0
2018-09-17 13:30:00,86.78,86.8,86.71,86.8,16708.0,74.8032,74.8205,74.7429,74.8205,16708.0
2018-09-17 13:35:00,86.8,86.82,86.78,86.82,9500.0,74.8205,74.8377,74.8032,74.8377,9500.0
2018-09-17 13:40:00,86.82,86.9,86.82,86.87,3400.0,74.8377,74.9067,74.8377,74.8808,3400.0
2018-09-17 13:45:00,86.86,86.87,86.82,86.86,3877.0,74.8722,74.8808,74.8377,74.8722,3877.0
2018-09-17 13:50:00,86.87,86.95,86.82,86.95,10050.0,74.8808,74.9498,74.8377,74.9498,10050.0
2018-09-17 13:55:00,86.99,87.08,86.97,86.99,10462.0,74.9842,75.0618,74.967,74.9842,10462.0
2018-09-17 14:00:00,86.99,87.0,86.93,86.96,7200.0,74.9842,74.9929,74.9325,74.9584,7200.0
2018-09-17 14:05:00,86.97,87.06,86.97,87.04,8020.0,74.967,75.0446,74.967,75.0273,8020.0
2018-09-17 14:10:00,87.04,87.12,86.98,87.06,10912.0,75.0273,75.0963,74.9756,75.0446,10912.0
2018-09-17 14:15:00,87.06,87.12,87.05,87.05,6193.0,75.0446,75.0963,75.036,75.036,6193.0
2018-09-17 14:20:00,87.05,87.12,87.05,87.1,6300.0,75.036,75.0963,75.036,75.0791,6300.0
2018-09-17 14:25:00,87.14,87.19,87.13,87.13,15973.0,75.1135,75.1566,75.1049,75.1049,15973.0
2018-09-17 14:30:00,87.12,87.12,87.0,87.04,6320.0,75.0963,75.0963,74.9929,75.0273,6320.0
2018-09-17 14:35:00,87.05,87.06,86.99,87.02,10754.0,75.036,75.0446,74.9842,75.0101,10754.0
2018-09-17 14:40:00,87.01,87.03,86.92,86.95,10307.0,75.0015,75.0187,74.9239,74.9498,10307.0
2018-09-17 14:45:00,86.97,86.97,86.87,86.87,6579.0,74.967,74.967,74.8808,74.8808,6579.0
2018-09-17 14:50:00,86.81,86.86,86.79,86.86,21785.0,74.8291,74.8722,74.8118,74.8722,21785.0
2018-09-17 14:55:00,86.85,86.87,86.75,86.8,15771.0,74.8636,74.8808,74.7774,74.8205,15771.0
2018-09-17 15:00:00,86.81,86.87,86.8,86.82,20411.0,74.8291,74.8808,74.8205,74.8377,20411.0
2018-09-17 15:05:00,86.82,86.82,86.71,86.78,22460.0,74.8377,74.8377,74.7429,74.8032,22460.0
2018-09-17 15:10:00,86.78,86.83,86.77,86.78,14867.0,74.8032,74.8463,74.7946,74.8032,14867.0
2018-09-17 15:15:00,86.77,86.79,86.54,86.55,16269.0,74.7946,74.8118,74.5963,74.605,16269.0
2018-09-17 15:20:00,86.52,86.56,86.43,86.49,25969.0,74.5791,74.6136,74.5015,74.5532,25969.0
2018-09-17 15:25:00,86.48,86.58,86.42,86.53,16025.0,74.5446,74.6308,74.4929,74.5877,16025.0
2018-09-17 15:30:00,86.54,86.55,86.51,86.52,34245.0,74.5963,74.605,74.5705,74.5791,34245.0
2018-09-17 15:35:00,86.53,86.54,86.23,86.26,23167.0,74.5877,74.5963,74.3291,74.355,23167.0
2018-09-17 15:40:00,86.25,86.32,86.21,86.25,29557.0,74.3464,74.4067,74.3119,74.3464,29557.0
2018-09-17 15:45:00,86.23,86.36,86.23,86.33,24653.0,74.3291,74.4412,74.3291,74.4153,24653.0
2018-09-17 15:50:00,86.32,86.32,86.11,86.12,43073.0,74.4067,74.4067,74.2257,74.2343,43073.0
2018-09-17 15:55:00,86.13,86.26,86.08,86.23,95937.0,74.2429,74.355,74.1998,74.3291,95937.0
2018-09-18 09:30:00,86.26,87.19,86.26,86.92,56840.0,74.355,75.1566,74.355,74.9239,56840.0
2018-09-18 09:35:00,86.92,87.02,86.5,86.55,15918.0,74.9239,75.0101,74.5619,74.605,15918.0
2018-09-18 09:40:00,86.5,86.59,86.49,86.55,13698.0,74.5619,74.6394,74.5532,74.605,13698.0
2018-09-18 09:45:00,86.52,86.79,86.52,86.56,8800.0,74.5791,74.8118,74.5791,74.6136,8800.0
2018-09-18 09:50:00,86.52,86.56,86.34,86.48,12750.0,74.5791,74.6136,74.4239,74.5446,12750.0
2018-09-18 09:55:00,86.51,86.6,86.44,86.6,10526.0,74.5705,74.6481,74.5101,74.6481,10526.0
2018-09-18 10:00:00,86.6,86.6,86.36,86.41,9500.0,74.6481,74.6481,74.4412,74.4843,9500.0
2018-09-18 10:05:00,86.4,86.43,86.36,86.4,6875.0,74.4757,74.5015,74.4412,74.4757,6875.0
2018-09-18 10:10:00,86.39,86.57,86.3,86.54,11869.0,74.467,74.6222,74.3895,74.5963,11869.0
2018-09-18 10:15:00,86.59,86.68,86.51,86.64,17260.0,74.6394,74.717,74.5705,74.6825,17260.0
2018-09-18 10:20:00,86.65,86.79,86.65,86.7,9594.0,74.6912,74.8118,74.6912,74.7343,9594.0
2018-09-18 10:25:00,86.73,86.74,86.6,86.64,10632.0,74.7601,74.7687,74.6481,74.6825,10632.0
2018-09-18 10:30:00,86.66,86.73,86.6,86.62,8628.0,74.6998,74.7601,74.6481,74.6653,8628.0
2018-09-18 10:35:00,86.64,86.73,86.64,86.69,9080.0,74.6825,74.7601,74.6825,74.7256,9080.0
2018-09-18 10:40:00,86.67,86.88,86.58,86.88,9902.0,74.7084,74.8894,74.6308,74.8894,9902.0
2018-09-18 10:45:00,86.89,86.98,86.78,86.84,13791.0,74.898,74.9756,74.8032,74.8549,13791.0
2018-09-18 10:50:00,86.84,86.98,86.83,86.86,14626.0,74.8549,74.9756,74.8463,74.8722,14626.0
2018-09-18 10:55:00,86.87,87.08,86.87,87.06,12963.0,74.8808,75.0618,74.8808,75.0446,12963.0
2018-09-18 11:00:00,87.1,87.18,86.7,86.76,61464.0,75.0791,75.148,74.7343,74.786,61464.0
2018-09-18 11:05:00,86.74,86.74,86.62,86.68,9901.0,74.7687,74.7687,74.6653,74.717,9901.0
2018-09-18 11:10:00,86.66,86.81,86.62,86.81,9496.0,74.6998,74.8291,74.6653,74.8291,9496.0
2018-09-18 11:15:00,86.84,86.84,86.74,86.81,5670.0,74.8549,74.8549,74.7687,74.8291,5670.0
2018-09-18 11:20:00,86.82,86.93,86.81,86.89,6037.0,74.8377,74.9325,74.8291,74.898,6037.0
2018-09-18 11:25:00,86.89,86.94,86.83,86.89,6000.0,74.898,74.9411,74.8463,74.898,6000.0
2018-09-18 11:30:00,86.89,86.92,86.78,86.88,10523.0,74.898,74.9239,74.8032,74.8894,10523.0
2018-09-18 11:35:00,86.89,86.92,86.84,86.9,6670.0,74.898,74.9239,74.8549,74.9067,6670.0
2018-09-18 11:40:00,86.9,86.96,86.86,86.93,5650.0,74.9067,74.9584,74.8722,74.9325,5650.0
2018-09-18 11:45:00,86.95,87.0,86.89,86.9,5401.0,74.9498,74.9929,74.898,74.9067,5401.0
2018-09-18 11:50:00,86.9,86.93,86.85,86.86,3340.0,74.9067,74.9325,74.8636,74.8722,3340.0
2018-09-18 11:55:00,86.88,86.96,86.84,86.95,19727.0,74.8894,74.9584,74.8549,74.9498,19727.0
2018-09-18 12:00:00,86.98,87.04,86.93,86.97,11047.0,74.9756,75.0273,74.9325,74.967,11047.0
2018-09-18 12:05:00,86.94,87.03,86.94,87.03,7895.0,74.9411,75.0187,74.9411,75.0187,7895.0
2018-09-18 12:10:00,87.02,87.04,86.93,86.93,5530.0,75.0101,75.0273,74.9325,74.9325,5530.0
2018-09-18 12:15:00,86.92,86.92,86.77,86.83,5364.0,74.9239,74.9239,74.7946,74.8463,5364.0
2018-09-18 12:20:00,86.84,86.88,86.78,86.78,4136.0,74.8549,74.8894,74.8032,74.8032,4136.0
2018-09-18 12:25:00,86.76,86.77,86.64,86.64,5666.0,74.786,74.7946,74.6825,74.6825,5666.0
2018-09-18 12:30:00,86.61,86.77,86.6,86.77,22286.0,74.6567,74.7946,74.6481,74.7946,22286.0
2018-09-18 12:35:00,86.76,86.79,86.71,86.73,3600.0,74.786,74.8118,74.7429,74.7601,3600.0
2018-09-18 12:40:00,86.73,86.79,86.7,86.79,6771.0,74.7601,74.8118,74.7343,74.8118,6771.0
2018-09-18 12:45:00,86.79,86.84,86.69,86.69,18193.0,74.8118,74.8549,74.7256,74.7256,18193.0
2018-09-18 12:50:00,86.7,86.76,86.68,86.7,3735.0,74.7343,74.786,74.717,74.7343,3735.0
2018-09-18 12:55:00,86.71,86.75,86.64,86.69,8242.0,74.7429,74.7774,74.6825,74.7256,8242.0
2018-09-18 13:00:00,86.7,86.84,86.7,86.81,6845.0,74.7343,74.8549,74.7343,74.8291,6845.0
2018-09-18 13:05:00,86.82,86.82,86.74,86.81,5041.0,74.8377,74.8377,74.7687,74.8291,5041.0
2018-09-18 13:10:00,86.8,86.84,86.78,86.83,3100.0,74.8205,74.8549,74.8032,74.8463,3100.0
2018-09-18 13:15:00,86.83,86.87,86.81,86.87,6961.0,74.8463,74.8808,74.8291,74.8808,6961.0
2018-09-18 13:20:00,86.88,86.88,86.81,86.85,7136.0,74.8894,74.8894,74.8291,74.8636,7136.0
2018-09-18 13:25:00,86.85,87.01,86.83,87.01,14871.0,74.8636,75.0015,74.8463,75.0015,14871.0
2018-09-18 13:30:00,86.99,87.01,86.92,87.01,10382.0,74.9842,75.0015,74.9239,75.0015,10382.0
2018-09-18 13:35:00,87.0,87.08,86.99,87.06,6800.0,74.9929,75.0618,74.9842,75.0446,6800.0
2018-09-18 13:40:00,87.05,87.07,86.98,87.01,25782.0,75.036,75.0532,74.9756,75.0015,25782.0
2018-09-18 13:45:00,87.02,87.18,87.0,87.15,42197.0,75.0101,75.148,74.9929,75.1222,42197.0
2018-09-18 13:50:00,87.15,87.15,87.05,87.09,6263.0,75.1222,75.1222,75.036,75.0704,6263.0
2018-09-18 13:55:00,87.11,87.17,87.06,87.11,4305.0,75.0877,75.1394,75.0446,75.0877,4305.0
2018-09-18 14:00:00,87.12,87.14,87.07,87.11,6031.0,75.0963,75.1135,75.0532,75.0877,6031.0
2018-09-18 14:05:00,87.09,87.09,87.01,87.07,9365.0,75.0704,75.0704,75.0015,75.0532,9365.0
2018-09-18 14:10:00,87.07,87.11,87.05,87.05,5975.0,75.0532,75.0877,75.036,75.036,5975.0
2018-09-18 14:15:00,87.05,87.07,87.0,87.02,8946.0,75.036,75.0532,74.9929,75.0101,8946.0
2018-09-18 14:20:00,87.02,87.06,86.96,87.03,9019.0,75.0101,75.0446,74.9584,75.0187,9019.0
2018-09-18 14:25:00,87.03,87.05,87.0,87.0,7018.0,75.0187,75.036,74.9929,74.9929,7018.0
2018-09-18 14:30:00,87.0,87.03,86.98,87.0,4811.0,74.9929,75.0187,74.9756,74.9929,4811.0
2018-09-18 14:35:00,87.01,87.11,87.01,87.05,8730.0,75.0015,75.0877,75.0015,75.036,8730.0
2018-09-18 14:40:00,87.05,87.08,87.01,87.01,5400.0,75.036,75.0618,75.0015,75.0015,5400.0
2018-09-18 14:45:00,87.01,87.04,86.97,86.99,8360.0,75.0015,75.0273,74.967,74.9842,8360.0
2018-09-18 14:50:00,86.99,87.01,86.96,86.97,6650.0,74.9842,75.0015,74.9584,74.967,6650.0
2018-09-18 14:55:00,87.0,87.0,86.96,87.0,9012.0,74.9929,74.9929,74.9584,74.9929,9012.0
2018-09-18 15:00:00,86.98,87.01,86.97,86.98,9621.0,74.9756,75.0015,74.967,74.9756,9621.0
2018-09-18 15:05:00,86.99,87.0,86.94,86.99,8743.0,74.9842,74.9929,74.9411,74.9842,8743.0
2018-09-18 15:10:00,86.99,87.03,86.91,87.03,18610.0,74.9842,75.0187,74.9153,75.0187,18610.0
2018-09-18 15:15:00,87.03,87.03,87.0,87.01,11533.0,75.0187,75.0187,74.9929,75.0015,11533.0
2018-09-18 15:20:00,87.01,87.12,87.01,87.09,14027.0,75.0015,75.0963,75.0015,75.0704,14027.0
2018-09-18 15:25:00,87.09,87.1,87.0,87.01,11914.0,75.0704,75.0791,74.9929,75.0015,11914.0
2018-09-18 15:30:00,87.02,87.07,87.0,87.03,21465.0,75.0101,75.0532,74.9929,75.0187,21465.0
2018-09-18 15:35:00,87.03,87.04,86.97,87.04,29701.0,75.0187,75.0273,74.967,75.0273,29701.0
2018-09-18 15:40:00,87.05,87.07,86.97,86.97,15016.0,75.036,75.0532,74.967,74.967,15016.0
2018-09-18 15:45:00,86.96,86.96,86.87,86.87,21894.0,74.9584,74.9584,74.8808,74.8808,21894.0
2018-09-18 15:50:00,86.85,86.9,86.81,86.82,28629.0,74.8636,74.9067,74.8291,74.8377,28629.0
2018-09-18 15:55:00,86.82,86.84,86.79,86.8,63594.0,74.8377,74.8549,74.8118,74.8205,63594.0
2018-09-19 09:30:00,87.5,87.99,86.9,87.72,55704.0,75.4239,75.8462,74.9067,75.6135,55704.0
2018-09-19 09:35:00,87.71,88.29,87.55,87.87,43788.0,75.6049,76.1048,75.4669,75.7428,43788.0
2018-09-19 09:40:00,87.87,88.24,87.75,88.19,29910.0,75.7428,76.0617,75.6393,76.0186,29910.0
2018-09-19 09:45:00,88.19,88.57,88.01,88.42,37885.0,76.0186,76.3462,75.8635,76.2169,37885.0
2018-09-19 09:50:00,88.43,89.06,88.43,88.84,55852.0,76.2255,76.7685,76.2255,76.5789,55852.0
2018-09-19 09:55:00,88.82,89.18,88.65,89.18,34300.0,76.5617,76.872,76.4151,76.872,34300.0
2018-09-19 10:00:00,89.19,89.21,88.7,88.91,46945.0,76.8806,76.8978,76.4582,76.6393,46945.0
2018-09-19 10:05:00,88.87,88.87,88.55,88.7,22072.0,76.6048,76.6048,76.3289,76.4582,22072.0
2018-09-19 10:10:00,88.68,88.68,88.46,88.55,15876.0,76.441,76.441,76.2514,76.3289,15876.0
2018-09-19 10:15:00,88.48,88.59,88.32,88.55,24500.0,76.2686,76.3634,76.1307,76.3289,24500.0
2018-09-19 10:20:00,88.54,88.6,88.34,88.42,16694.0,76.3203,76.372,76.1479,76.2169,16694.0
2018-09-19 10:25:00,88.47,88.53,88.2,88.2,8676.0,76.26,76.3117,76.0272,76.0272,8676.0
2018-09-19 10:30:00,88.09,88.23,88.05,88.16,10169.0,75.9324,76.0531,75.8979,75.9928,10169.0
2018-09-19 10:35:00,88.13,88.16,88.08,88.13,4680.0,75.9669,75.9928,75.9238,75.9669,4680.0
2018-09-19 10:40:00,88.13,88.23,88.06,88.23,5990.0,75.9669,76.0531,75.9066,76.0531,5990.0
2018-09-19 10:45:00,88.21,88.22,88.11,88.22,9232.0,76.0359,76.0445,75.9497,76.0445,9232.0
2018-09-19 10:50:00,88.21,88.3,88.09,88.28,13154.0,76.0359,76.1134,75.9324,76.0962,13154.0
2018-09-19 10:55:00,88.25,88.25,88.15,88.23,5415.0,76.0703,76.0703,75.9841,76.0531,5415.0
2018-09-19 11:00:00,88.24,88.5,88.19,88.44,12529.0,76.0617,76.2858,76.0186,76.2341,12529.0
2018-09-19 11:05:00,88.45,88.56,88.45,88.56,8943.0,76.2427,76.3376,76.2427,76.3376,8943.0
2018-09-19 11:10:00,88.57,88.59,88.4,88.41,6584.0,76.3462,76.3634,76.1996,76.2083,6584.0
2018-09-19 11:15:00,88.44,88.55,88.36,88.47,13166.0,76.2341,76.3289,76.1652,76.26,13166.0
2018-09-19 11:20:00,88.46,88.53,88.32,88.32,8662.0,76.2514,76.3117,76.1307,76.1307,8662.0
2018-09-19 11:25:00,88.34,88.43,88.32,88.37,6260.0,76.1479,76.2255,76.1307,76.1738,6260.0
2018-09-19 11:30:00,88.36,88.45,88.31,88.41,5735.0,76.1652,76.2427,76.1221,76.2083,5735.0
2018-09-19 11:35:00,88.43,88.5,88.39,88.5,23152.0,76.2255,76.2858,76.191,76.2858,23152.0
2018-09-19 11:40:00,88.49,88.54,88.43,88.54,24772.0,76.2772,76.3203,76.2255,76.3203,24772.0
2018-09-19 11:45:00,88.51,88.53,88.43,88.48,18382.0,76.2945,76.3117,76.2255,76.2686,18382.0
2018-09-19 11:50:00,88.51,88.51,88.35,88.35,8776.0,76.2945,76.2945,76.1565,76.1565,8776.0
2018-09-19 11:55:00,88.38,88.42,88.36,88.4,9124.0,76.1824,76.2169,76.1652,76.1996,9124.0
2018-09-19 12:00:00,88.4,88.52,88.3,88.31,21513.0,76.1996,76.3031,76.1134,76.1221,21513.0
2018-09-19 12:05:00,88.3,88.32,88.22,88.22,5388.0,76.1134,76.1307,76.0445,76.0445,5388.0
2018-09-19 12:10:00,88.2,88.2,88.13,88.16,5574.0,76.0272,76.0272,75.9669,75.9928,5574.0
2018-09-19 12:15:00,88.17,88.23,88.13,88.23,12254.0,76.0014,76.0531,75.9669,76.0531,12254.0
2018-09-19 12:20:00,88.24,88.32,88.18,88.24,22069.0,76.0617,76.1307,76.01,76.0617,22069.0
2018-09-19 12:25:00,88.22,88.29,88.19,88.25,8008.0,76.0445,76.1048,76.0186,76.0703,8008.0
2018-09-19 12:30:00,88.25,88.36,88.24,88.34,14083.0,76.0703,76.1652,76.0617,76.1479,14083.0
2018-09-19 12:35:00,88.36,88.38,88.25,88.26,19321.0,76.1652,76.1824,76.0703,76.079,19321.0
2018-09-19 12:40:00,88.25,88.39,88.18,88.37,14788.0,76.0703,76.191,76.01,76.1738,14788.0
2018-09-19 12:45:00,88.37,88.37,88.22,88.32,10300.0,76.1738,76.1738,76.0445,76.1307,10300.0
2018-09-19 12:50:00,88.31,88.48,88.28,88.44,11237.0,76.1221,76.2686,76.0962,76.2341,11237.0
2018-09-19 12:55:00,88.45,88.49,88.34,88.49,4468.0,76.2427,76.2772,76.1479,76.2772,4468.0
2018-09-19 13:00:00,88.47,88.5,88.43,88.5,7795.0,76.26,76.2858,76.2255,76.2858,7795.0
2018-09-19 13:05:00,88.52,88.54,88.48,88.51,6573.0,76.3031,76.3203,76.2686,76.2945,6573.0
2018-09-19 13:10:00,88.53,88.58,88.5,88.56,5784.0,76.3117,76.3548,76.2858,76.3376,5784.0
2018-09-19 13:15:00,88.58,88.7,88.58,88.63,16211.0,76.3548,76.4582,76.3548,76.3979,16211.0
2018-09-19 13:20:00,88.63,88.75,88.61,88.72,36615.0,76.3979,76.5013,76.3807,76.4755,36615.0
2018-09-19 13:25:00,88.71,88.73,88.65,88.68,32050.0,76.4669,76.4841,76.4151,76.441,32050.0
2018-09-19 13:30:00,88.68,88.75,88.64,88.68,26710.0,76.441,76.5013,76.4065,76.441,26710.0
2018-09-19 13:35:00,88.64,88.7,88.58,88.68,11857.0,76.4065,76.4582,76.3548,76.441,11857.0
2018-09-19 13:40:00,88.67,88.81,88.67,88.8,10639.0,76.4324,76.5531,76.4324,76.5444,10639.0
2018-09-19 13:45:00,88.79,88.85,88.77,88.77,22145.0,76.5358,76.5875,76.5186,76.5186,22145.0
2018-09-19 13:50:00,88.79,88.79,88.63,88.73,11412.0,76.5358,76.5358,76.3979,76.4841,11412.0
2018-09-19 13:55:00,88.71,88.85,88.7,88.71,9299.0,76.4669,76.5875,76.4582,76.4669,9299.0
2018-09-19 14:00:00,88.69,88.77,88.66,88.73,12514.0,76.4496,76.5186,76.4238,76.4841,12514.0
2018-09-19 14:05:00,88.75,88.81,88.69,88.72,19238.0,76.5013,76.5531,76.4496,76.4755,19238.0
2018-09-19 14:10:00,88.73,88.85,88.7,88.84,17515.0,76.4841,76.5875,76.4582,76.5789,17515.0
2018-09-19 14:15:00,88.86,88.98,88.85,88.88,16618.0,76.5962,76.6996,76.5875,76.6134,16618.0
2018-09-19 14:20:00,88.89,89.01,88.89,88.92,24070.0,76.622,76.7255,76.622,76.6479,24070.0
2018-09-19 14:25:00,88.96,89.0,88.96,89.0,11037.0,76.6824,76.7168,76.6824,76.7168,11037.0
2018-09-19 14:30:00,88.99,88.99,88.79,88.79,25857.0,76.7082,76.7082,76.5358,76.5358,25857.0
2018-09-19 14:35:00,88.78,88.86,88.75,88.77,16065.0,76.5272,76.5962,76.5013,76.5186,16065.0
2018-09-19 14:40:00,88.78,88.86,88.76,88.78,19616.0,76.5272,76.5962,76.51,76.5272,19616.0
2018-09-19 14:45:00,88.81,88.81,88.73,88.76,6577.0,76.5531,76.5531,76.4841,76.51,6577.0
2018-09-19 14:50:00,88.76,88.84,88.74,88.83,32238.0,76.51,76.5789,76.4927,76.5703,32238.0
2018-09-19 14:55:00,88.84,88.84,88.73,88.73,11288.0,76.5789,76.5789,76.4841,76.4841,11288.0
2018-09-19 15:00:00,88.74,88.86,88.74,88.85,10375.0,76.4927,76.5962,76.4927,76.5875,10375.0
2018-09-19 15:05:00,88.83,88.86,88.79,88.86,16229.0,76.5703,76.5962,76.5358,76.5962,16229.0
2018-09-19 15:10:00,88.86,88.9,88.82,88.85,28423.0,76.5962,76.6306,76.5617,76.5875,28423.0
2018-09-19 15:15:00,88.85,88.88,88.79,88.8,21406.0,76.5875,76.6134,76.5358,76.5444,21406.0
2018-09-19 15:20:00,88.79,88.88,88.77,88.86,23653.0,76.5358,76.6134,76.5186,76.5962,23653.0
2018-09-19 15:25:00,88.85,88.98,88.85,88.94,28733.0,76.5875,76.6996,76.5875,76.6651,28733.0
2018-09-19 15:30:00,88.94,89.0,88.88,89.0,25146.0,76.6651,76.7168,76.6134,76.7168,25146.0
2018-09-19 15:35:00,89.0,89.0,88.95,89.0,21253.0,76.7168,76.7168,76.6737,76.7168,21253.0
2018-09-19 15:40:00,88.99,89.04,88.97,89.04,36768.0,76.7082,76.7513,76.691,76.7513,36768.0
2018-09-19 15:45:00,89.04,89.05,89.0,89.03,49960.0,76.7513,76.7599,76.7168,76.7427,49960.0
2018-09-19 15:50:00,89.04,89.04,88.91,89.03,48921.0,76.7513,76.7513,76.6393,76.7427,48921.0
2018-09-19 15:55:00,89.02,89.03,88.85,88.86,170663.0,76.7341,76.7427,76.5875,76.5962,170663.0
2018-09-20 09:30:00,89.6,90.88,89.45,90.3,133393.0,77.234,78.3374,77.1047,77.8374,133393.0
2018-09-20 09:35:00,90.33,90.74,90.32,90.65,46749.0,77.8633,78.2167,77.8547,78.1391,46749.0
2018-09-20 09:40:00,90.65,91.0,90.63,90.71,53560.0,78.1391,78.4408,78.1219,78.1908,53560.0
2018-09-20 09:45:00,90.77,90.77,90.43,90.65,39695.0,78.2425,78.2425,77.9495,78.1391,39695.0
2018-09-20 09:50:00,90.64,90.75,90.54,90.66,73470.0,78.1305,78.2253,78.0443,78.1477,73470.0
2018-09-20 09:55:00,90.65,90.94,90.65,90.79,42559.0,78.1391,78.3891,78.1391,78.2598,42559.0
2018-09-20 10:00:00,90.79,91.15,90.69,91.14,47058.0,78.2598,78.5701,78.1736,78.5615,47058.0
2018-09-20 10:05:00,91.12,91.31,91.12,91.23,44554.0,78.5442,78.708,78.5442,78.6391,44554.0
2018-09-20 10:10:00,91.26,91.36,91.18,91.27,30589.0,78.6649,78.7511,78.596,78.6735,30589.0
2018-09-20 10:15:00,91.3,91.44,91.16,91.4,53911.0,78.6994,78.8201,78.5787,78.7856,53911.0
2018-09-20 10:20:00,91.38,91.52,91.3,91.38,31867.0,78.7684,78.889,78.6994,78.7684,31867.0
2018-09-20 10:25:00,91.36,91.41,91.17,91.2,26843.0,78.7511,78.7942,78.5873,78.6132,26843.0
2018-09-20 10:30:00,91.2,91.34,91.04,91.3,29447.0,78.6132,78.7339,78.4753,78.6994,29447.0
2018-09-20 10:35:00,91.29,91.34,91.18,91.24,36334.0,78.6908,78.7339,78.596,78.6477,36334.0
2018-09-20 10:40:00,91.24,91.41,91.24,91.39,17603.0,78.6477,78.7942,78.6477,78.777,17603.0
2018-09-20 10:45:00,91.37,91.39,91.26,91.32,26068.0,78.7597,78.777,78.6649,78.7166,26068.0
2018-09-20 10:50:00,91.32,91.37,91.09,91.29,38116.0,78.7166,78.7597,78.5184,78.6908,38116.0
2018-09-20 10:55:00,91.27,91.27,91.08,91.18,59896.0,78.6735,78.6735,78.5098,78.596,59896.0
2018-09-20 11:00:00,91.19,91.36,91.17,91.32,33063.0,78.6046,78.7511,78.5873,78.7166,33063.0
2018-09-20 11:05:00,91.33,91.45,91.26,91.37,23951.0,78.7253,78.8287,78.6649,78.7597,23951.0
2018-09-20 11:10:00,91.36,91.5,91.35,91.5,28163.0,78.7511,78.8718,78.7425,78.8718,28163.0
2018-09-20 11:15:00,91.5,91.5,91.36,91.36,37275.0,78.8718,78.8718,78.7511,78.7511,37275.0
2018-09-20 11:20:00,91.38,91.42,91.3,91.34,28427.0,78.7684,78.8028,78.6994,78.7339,28427.0
2018-09-20 11:25:00,91.34,91.38,91.27,91.38,17394.0,78.7339,78.7684,78.6735,78.7684,17394.0
2018-09-20 11:30:00,91.34,91.42,91.31,91.31,14845.0,78.7339,78.8028,78.708,78.708,14845.0
2018-09-20 11:35:00,91.32,91.34,91.24,91.27,57301.0,78.7166,78.7339,78.6477,78.6735,57301.0
2018-09-20 11:40:00,91.27,91.46,91.27,91.43,17352.0,78.6735,78.8373,78.6735,78.8115,17352.0
2018-09-20 11:45:00,91.46,91.52,91.38,91.46,15684.0,78.8373,78.889,78.7684,78.8373,15684.0
2018-09-20 11:50:00,91.46,91.5,91.32,91.36,16613.0,78.8373,78.8718,78.7166,78.7511,16613.0
2018-09-20 11:55:00,91.38,91.41,91.27,91.39,13496.0,78.7684,78.7942,78.6735,78.777,13496.0
2018-09-20 12:00:00,91.37,91.39,91.28,91.29,15678.0,78.7597,78.777,78.6822,78.6908,15678.0
2018-09-20 12:05:00,91.29,91.31,91.22,91.3,9499.0,78.6908,78.708,78.6304,78.6994,9499.0
2018-09-20 12:10:00,91.28,91.32,91.24,91.32,13712.0,78.6822,78.7166,78.6477,78.7166,13712.0
2018-09-20 12:15:00,91.33,91.4,91.3,91.4,14758.0,78.7253,78.7856,78.6994,78.7856,14758.0
2018-09-20 12:20:00,91.39,91.44,91.35,91.43,8774.0,78.777,78.8201,78.7425,78.8115,8774.0
2018-09-20 12:25:00,91.43,91.48,91.36,91.36,11420.0,78.8115,78.8546,78.7511,78.7511,11420.0
2018-09-20 12:30:00,91.39,91.44,91.31,91.44,13261.0,78.777,78.8201,78.708,78.8201,13261.0
2018-09-20 12:35:00,91.47,91.51,91.42,91.48,20582.0,78.8459,78.8804,78.8028,78.8546,20582.0
2018-09-20 12:40:00,91.49,91.6,91.45,91.6,11078.0,78.8632,78.958,78.8287,78.958,11078.0
2018-09-20 12:45:00,91.61,91.68,91.59,91.65,22576.0,78.9666,79.027,78.9494,79.0011,22576.0
2018-09-20 12:50:00,91.66,91.9,91.66,91.87,44416.0,79.0097,79.2166,79.0097,79.1907,44416.0
2018-09-20 12:55:00,91.87,91.99,91.86,91.91,32238.0,79.1907,79.2942,79.1821,79.2252,32238.0
2018-09-20 13:00:00,91.92,91.99,91.82,91.82,34920.0,79.2338,79.2942,79.1476,79.1476,34920.0
2018-09-20 13:05:00,91.84,91.88,91.8,91.87,13768.0,79.1649,79.1994,79.1304,79.1907,13768.0
2018-09-20 13:10:00,91.85,91.91,91.79,91.91,16818.0,79.1735,79.2252,79.1218,79.2252,16818.0
2018-09-20 13:15:00,91.92,91.97,91.87,91.91,21598.0,79.2338,79.2769,79.1907,79.2252,21598.0
2018-09-20 13:20:00,91.9,91.93,91.78,91.84,15056.0,79.2166,79.2425,79.1132,79.1649,15056.0
2018-09-20 13:25:00,91.84,91.94,91.84,91.92,12824.0,79.1649,79.2511,79.1649,79.2338,12824.0
2018-09-20 13:30:00,91.93,92.04,91.93,92.0,15421.0,79.2425,79.3373,79.2425,79.3028,15421.0
2018-09-20 13:35:00,92.0,92.11,91.99,91.99,18983.0,79.3028,79.3976,79.2942,79.2942,18983.0
2018-09-20 13:40:00,92.01,92.08,91.98,91.99,15437.0,79.3114,79.3718,79.2856,79.2942,15437.0
2018-09-20 13:45:00,92.0,92.0,91.82,91.94,13392.0,79.3028,79.3028,79.1476,79.2511,13392.0
2018-09-20 13:50:00,91.93,91.95,91.88,91.91,11348.0,79.2425,79.2597,79.1994,79.2252,11348.0
2018-09-20 13:55:00,91.91,91.97,91.84,91.88,12523.0,79.2252,79.2769,79.1649,79.1994,12523.0
2018-09-20 14:00:00,91.88,91.91,91.79,91.79,15766.0,79.1994,79.2252,79.1218,79.1218,15766.0
2018-09-20 14:05:00,91.78,91.86,91.77,91.84,18025.0,79.1132,79.1821,79.1045,79.1649,18025.0
2018-09-20 14:10:00,91.84,91.96,91.83,91.92,21923.0,79.1649,79.2683,79.1563,79.2338,21923.0
2018-09-20 14:15:00,91.93,91.98,91.92,91.95,21068.0,79.2425,79.2856,79.2338,79.2597,21068.0
2018-09-20 14:20:00,91.94,91.95,91.7,91.7,16966.0,79.2511,79.2597,79.0442,79.0442,16966.0
2018-09-20 14:25:00,91.7,91.77,91.67,91.7,20228.0,79.0442,79.1045,79.0183,79.0442,20228.0
2018-09-20 14:30:00,91.7,91.7,91.51,91.61,26347.0,79.0442,79.0442,78.8804,78.9666,26347.0
2018-09-20 14:35:00,91.64,91.74,91.6,91.7,14499.0,78.9925,79.0787,78.958,79.0442,14499.0
2018-09-20 14:40:00,91.7,91.76,91.66,91.76,17824.0,79.0442,79.0959,79.0097,79.0959,17824.0
2018-09-20 14:45:00,91.76,91.82,91.76,91.77,13143.0,79.0959,79.1476,79.0959,79.1045,13143.0
2018-09-20 14:50:00,91.76,91.89,91.76,91.84,17296.0,79.0959,79.208,79.0959,79.1649,17296.0
2018-09-20 14:55:00,91.82,91.82,91.72,91.77,15999.0,79.1476,79.1476,79.0614,79.1045,15999.0
2018-09-20 15:00:00,91.77,91.81,91.72,91.74,13710.0,79.1045,79.139,79.0614,79.0787,13710.0
2018-09-20 15:05:00,91.73,91.8,91.71,91.78,19748.0,79.0701,79.1304,79.0528,79.1132,19748.0
2018-09-20 15:10:00,91.78,91.85,91.74,91.85,15021.0,79.1132,79.1735,79.0787,79.1735,15021.0
2018-09-20 15:15:00,91.84,91.89,91.79,91.79,26696.0,79.1649,79.208,79.1218,79.1218,26696.0
2018-09-20 15:20:00,91.79,91.82,91.66,91.68,22146.0,79.1218,79.1476,79.0097,79.027,22146.0
2018-09-20 15:25:00,91.69,91.71,91.63,91.64,28176.0,79.0356,79.0528,78.9839,78.9925,28176.0
2018-09-20 15:30:00,91.64,91.64,91.55,91.61,89830.0,78.9925,78.9925,78.9149,78.9666,89830.0
2018-09-20 15:35:00,91.6,91.61,91.51,91.57,72224.0,78.958,78.9666,78.8804,78.9321,72224.0
2018-09-20 15:40:00,91.56,91.56,91.5,91.54,37571.0,78.9235,78.9235,78.8718,78.9063,37571.0
2018-09-20 15:45:00,91.55,91.55,91.48,91.55,53320.0,78.9149,78.9149,78.8546,78.9149,53320.0
2018-09-20 15:50:00,91.54,91.73,91.53,91.59,81058.0,78.9063,79.0701,78.8977,78.9494,81058.0
2018-09-20 15:55:00,91.59,91.67,91.5,91.6,186917.0,78.9494,79.0183,78.8718,78.958,186917.0
2018-09-21 09:30:00,91.27,91.67,91.2,91.26,296524.0,78.6735,79.0183,78.6132,78.6649,296524.0
2018-09-21 09:35:00,91.17,91.17,90.77,91.09,58075.0,78.5873,78.5873,78.2425,78.5184,58075.0
2018-09-21 09:40:00,91.07,91.15,90.98,91.14,14942.0,78.5011,78.5701,78.4236,78.5615,14942.0
2018-09-21 09:45:00,91.17,91.45,91.17,91.35,21725.0,78.5873,78.8287,78.5873,78.7425,21725.0
2018-09-21 09:50:00,91.32,91.47,91.23,91.36,20174.0,78.7166,78.8459,78.6391,78.7511,20174.0
2018-09-21 09:55:00,91.33,91.39,91.16,91.2,8456.0,78.7253,78.777,78.5787,78.6132,8456.0
2018-09-21 10:00:00,91.24,91.54,91.24,91.4,12133.0,78.6477,78.9063,78.6477,78.7856,12133.0
2018-09-21 10:05:00,91.39,91.66,91.39,91.52,6286.0,78.777,79.0097,78.777,78.889,6286.0
2018-09-21 10:10:00,91.51,91.58,91.37,91.41,18620.0,78.8804,78.9408,78.7597,78.7942,18620.0
2018-09-21 10:15:00,91.42,91.6,91.41,91.57,6677.0,78.8028,78.958,78.7942,78.9321,6677.0
2018-09-21 10:20:00,91.55,91.56,91.28,91.35,19084.0,78.9149,78.9235,78.6822,78.7425,19084.0
2018-09-21 10:25:00,91.31,91.52,91.3,91.52,8166.0,78.708,78.889,78.6994,78.889,8166.0
2018-09-21 10:30:00,91.51,91.66,91.48,91.59,15248.0,78.8804,79.0097,78.8546,78.9494,15248.0
2018-09-21 10:35:00,91.59,91.64,91.48,91.49,10617.0,78.9494,78.9925,78.8546,78.8632,10617.0
2018-09-21 10:40:00,91.47,91.58,91.45,91.54,10073.0,78.8459,78.9408,78.8287,78.9063,10073.0
2018-09-21 10:45:00,91.51,91.58,91.45,91.54,11100.0,78.8804,78.9408,78.8287,78.9063,11100.0
2018-09-21 10:50:00,91.53,91.7,91.51,91.62,11602.0,78.8977,79.0442,78.8804,78.9752,11602.0
2018-09-21 10:55:00,91.62,91.66,91.55,91.59,9021.0,78.9752,79.0097,78.9149,78.9494,9021.0
2018-09-21 11:00:00,91.61,91.61,91.48,91.59,9600.0,78.9666,78.9666,78.8546,78.9494,9600.0
2018-09-21 11:05:00,91.58,91.66,91.53,91.63,8206.0,78.9408,79.0097,78.8977,78.9839,8206.0
2018-09-21 11:10:00,91.62,91.81,91.62,91.81,7800.0,78.9752,79.139,78.9752,79.139,7800.0
2018-09-21 11:15:00,91.77,91.97,91.77,91.92,13026.0,79.1045,79.2769,79.1045,79.2338,13026.0
2018-09-21 11:20:00,91.91,91.99,91.83,91.96,21414.0,79.2252,79.2942,79.1563,79.2683,21414.0
2018-09-21 11:25:00,92.0,92.06,91.92,92.0,7961.0,79.3028,79.3545,79.2338,79.3028,7961.0
2018-09-21 11:30:00,92.01,92.19,91.98,92.18,16762.0,79.3114,79.4666,79.2856,79.4579,16762.0
2018-09-21 11:35:00,92.16,92.2,92.09,92.17,9013.0,79.4407,79.4752,79.3804,79.4493,9013.0
2018-09-21 11:40:00,92.16,92.26,92.11,92.23,11509.0,79.4407,79.5269,79.3976,79.501,11509.0
2018-09-21 11:45:00,92.21,92.31,92.16,92.21,22515.0,79.4838,79.57,79.4407,79.4838,22515.0
2018-09-21 11:50:00,92.21,92.42,92.16,92.39,27635.0,79.4838,79.6648,79.4407,79.639,27635.0
2018-09-21 11:55:00,92.39,92.5,92.29,92.31,27840.0,79.639,79.7338,79.5528,79.57,27840.0
2018-09-21 12:00:00,92.31,92.38,92.25,92.33,20496.0,79.57,79.6303,79.5183,79.5872,20496.0
2018-09-21 12:05:00,92.35,92.37,92.29,92.33,12591.0,79.6045,79.6217,79.5528,79.5872,12591.0
2018-09-21 12:10:00,92.34,92.48,92.34,92.45,13603.0,79.5959,79.7165,79.5959,79.6907,13603.0
2018-09-21 12:15:00,92.46,92.54,92.42,92.47,15936.0,79.6993,79.7683,79.6648,79.7079,15936.0
2018-09-21 12:20:00,92.48,92.48,92.38,92.4,9776.0,79.7165,79.7165,79.6303,79.6476,9776.0
2018-09-21 12:25:00,92.39,92.4,92.18,92.2,21710.0,79.639,79.6476,79.4579,79.4752,21710.0
2018-09-21 12:30:00,92.22,92.26,92.18,92.23,14744.0,79.4924,79.5269,79.4579,79.501,14744.0
2018-09-21 12:35:00,92.24,92.25,92.13,92.19,59696.0,79.5097,79.5183,79.4148,79.4666,59696.0
2018-09-21 12:40:00,92.17,92.17,91.97,91.98,7900.0,79.4493,79.4493,79.2769,79.2856,7900.0
2018-09-21 12:45:00,91.96,91.97,91.86,91.9,8000.0,79.2683,79.2769,79.1821,79.2166,8000.0
2018-09-21 12:50:00,91.89,91.94,91.83,91.93,15771.0,79.208,79.2511,79.1563,79.2425,15771.0
2018-09-21 12:55:00,91.94,91.96,91.9,91.94,12142.0,79.2511,79.2683,79.2166,79.2511,12142.0
2018-09-21 13:00:00,91.94,91.99,91.93,91.98,6712.0,79.2511,79.2942,79.2425,79.2856,6712.0
2018-09-21 13:05:00,91.97,91.99,91.92,91.94,22041.0,79.2769,79.2942,79.2338,79.2511,22041.0
2018-09-21 13:10:00,91.94,92.0,91.92,91.95,13053.0,79.2511,79.3028,79.2338,79.2597,13053.0
2018-09-21 13:15:00,91.95,91.99,91.91,91.96,17899.0,79.2597,79.2942,79.2252,79.2683,17899.0
2018-09-21 13:20:00,91.97,91.97,91.92,91.92,10574.0,79.2769,79.2769,79.2338,79.2338,10574.0
2018-09-21 13:25:00,91.92,91.99,91.89,91.92,28549.0,79.2338,79.2942,79.208,79.2338,28549.0
2018-09-21 13:30:00,91.92,91.99,91.91,91.98,8249.0,79.2338,79.2942,79.2252,79.2856,8249.0
2018-09-21 13:35:00,91.94,91.99,91.94,91.99,9606.0,79.2511,79.2942,79.2511,79.2942,9606.0
2018-09-21 13:40:00,91.98,92.0,91.94,91.99,13322.0,79.2856,79.3028,79.2511,79.2942,13322.0
2018-09-21 13:45:00,91.96,91.99,91.94,91.96,4198.0,79.2683,79.2942,79.2511,79.2683,4198.0
2018-09-21 13:50:00,91.93,91.99,91.93,91.97,4898.0,79.2425,79.2942,79.2425,79.2769,4898.0
2018-09-21 13:55:00,91.98,92.08,91.98,92.03,15988.0,79.2856,79.3718,79.2856,79.3287,15988.0
2018-09-21 14:00:00,92.04,92.08,92.01,92.07,6024.0,79.3373,79.3718,79.3114,79.3631,6024.0
2018-09-21 14:05:00,92.08,92.13,92.06,92.11,12008.0,79.3718,79.4148,79.3545,79.3976,12008.0
2018-09-21 14:10:00,92.12,92.14,92.01,92.01,15038.0,79.4062,79.4235,79.3114,79.3114,15038.0
2018-09-21 14:15:00,92.01,92.06,91.99,92.04,10554.0,79.3114,79.3545,79.2942,79.3373,10554.0
2018-09-21 14:20:00,92.05,92.34,92.04,92.31,20983.0,79.3459,79.5959,79.3373,79.57,20983.0
2018-09-21 14:25:00,92.31,92.37,92.27,92.36,17457.0,79.57,79.6217,79.5355,79.6131,17457.0
2018-09-21 14:30:00,92.38,92.4,92.34,92.36,16050.0,79.6303,79.6476,79.5959,79.6131,16050.0
2018-09-21 14:35:00,92.36,92.38,92.33,92.34,18537.0,79.6131,79.6303,79.5872,79.5959,18537.0
2018-09-21 14:40:00,92.33,92.34,92.1,92.1,13388.0,79.5872,79.5959,79.389,79.389,13388.0
2018-09-21 14:45:00,92.1,92.15,92.07,92.07,10658.0,79.389,79.4321,79.3631,79.3631,10658.0
2018-09-21 14:50:00,92.07,92.07,91.92,91.93,8847.0,79.3631,79.3631,79.2338,79.2425,8847.0
2018-09-21 14:55:00,91.93,91.99,91.92,91.98,17566.0,79.2425,79.2942,79.2338,79.2856,17566.0
2018-09-21 15:00:00,91.98,92.02,91.98,92.0,14012.0,79.2856,79.32,79.2856,79.3028,14012.0
2018-09-21 15:05:00,92.0,92.08,91.96,92.08,16783.0,79.3028,79.3718,79.2683,79.3718,16783.0
2018-09-21 15:10:00,92.08,92.09,92.0,92.09,11034.0,79.3718,79.3804,79.3028,79.3804,11034.0
2018-09-21 15:15:00,92.09,92.12,92.05,92.11,9730.0,79.3804,79.4062,79.3459,79.3976,9730.0
2018-09-21 15:20:00,92.1,92.16,92.1,92.11,12558.0,79.389,79.4407,79.389,79.3976,12558.0
2018-09-21 15:25:00,92.11,92.19,92.11,92.16,10037.0,79.3976,79.4666,79.3976,79.4407,10037.0
2018-09-21 15:30:00,92.16,92.26,92.15,92.23,23759.0,79.4407,79.5269,79.4321,79.501,23759.0
2018-09-21 15:35:00,92.22,92.25,92.15,92.23,19161.0,79.4924,79.5183,79.4321,79.501,19161.0
2018-09-21 15:40:00,92.23,92.23,92.03,92.09,39683.0,79.501,79.501,79.3287,79.3804,39683.0
2018-09-21 15:45:00,92.09,92.12,91.91,91.98,48442.0,79.3804,79.4062,79.2252,79.2856,48442.0
2018-09-21 15:50:00,91.96,92.21,91.96,92.18,80751.0,79.2683,79.4838,79.2683,79.4579,80751.0
2018-09-21 15:55:00,92.18,92.22,92.12,92.21,208215.0,79.4579,79.4924,79.4062,79.4838,208215.0
2018-09-24 09:30:00,91.74,91.83,90.7,91.02,35186.0,79.0787,79.1563,78.1822,78.458,35186.0
2018-09-24 09:35:00,91.0,91.35,91.0,91.35,11612.0,78.4408,78.7425,78.4408,78.7425,11612.0
2018-09-24 09:40:00,91.48,91.82,91.35,91.64,18059.0,78.8546,79.1476,78.7425,78.9925,18059.0
2018-09-24 09:45:00,91.73,91.81,91.68,91.77,22385.0,79.0701,79.139,79.027,79.1045,22385.0
2018-09-24 09:50:00,91.76,91.98,91.76,91.88,15871.0,79.0959,79.2856,79.0959,79.1994,15871.0
2018-09-24 09:55:00,91.97,92.18,91.94,92.17,9382.0,79.2769,79.4579,79.2511,79.4493,9382.0
2018-09-24 10:00:00,92.19,92.44,92.16,92.43,21440.0,79.4666,79.6821,79.4407,79.6734,21440.0
2018-09-24 10:05:00,92.42,92.42,92.26,92.39,16810.0,79.6648,79.6648,79.5269,79.639,16810.0
2018-09-24 10:10:00,92.4,92.48,92.38,92.45,10134.0,79.6476,79.7165,79.6303,79.6907,10134.0
2018-09-24 10:15:00,92.5,92.59,92.38,92.4,14613.0,79.7338,79.8114,79.6303,79.6476,14613.0
2018-09-24 10:20:00,92.41,92.65,92.4,92.64,24253.0,79.6562,79.8631,79.6476,79.8545,24253.0
2018-09-24 10:25:00,92.63,92.77,92.53,92.56,13350.0,79.8458,79.9665,79.7596,79.7855,13350.0
2018-09-24 10:30:00,92.56,92.75,92.52,92.7,13993.0,79.7855,79.9493,79.751,79.9062,13993.0
2018-09-24 10:35:00,92.71,92.86,92.61,92.63,10411.0,79.9148,80.0441,79.8286,79.8458,10411.0
2018-09-24 10:40:00,92.61,92.82,92.58,92.71,6883.0,79.8286,80.0096,79.8027,79.9148,6883.0
2018-09-24 10:45:00,92.68,92.81,92.59,92.6,5590.0,79.8889,80.001,79.8114,79.82,5590.0
2018-09-24 10:50:00,92.6,92.74,92.6,92.68,7839.0,79.82,79.9407,79.82,79.8889,7839.0
2018-09-24 10:55:00,92.6,92.75,92.6,92.74,8559.0,79.82,79.9493,79.82,79.9407,8559.0
2018-09-24 11:00:00,92.76,92.76,92.6,92.68,9945.0,79.9579,79.9579,79.82,79.8889,9945.0
2018-09-24 11:05:00,92.7,92.74,92.44,92.55,28534.0,79.9062,79.9407,79.6821,79.7769,28534.0
2018-09-24 11:10:00,92.51,92.58,92.45,92.58,9347.0,79.7424,79.8027,79.6907,79.8027,9347.0
2018-09-24 11:15:00,92.53,92.7,92.53,92.7,5711.0,79.7596,79.9062,79.7596,79.9062,5711.0
2018-09-24 11:20:00,92.73,92.9,92.72,92.88,8750.0,79.932,80.0786,79.9234,80.0613,8750.0
2018-09-24 11:25:00,92.91,93.03,92.71,92.71,13156.0,80.0872,80.1906,79.9148,79.9148,13156.0
2018-09-24 11:30:00,92.7,92.75,92.52,92.55,7262.0,79.9062,79.9493,79.751,79.7769,7262.0
2018-09-24 11:35:00,92.57,92.71,92.49,92.67,15186.0,79.7941,79.9148,79.7252,79.8803,15186.0
2018-09-24 11:40:00,92.64,92.65,92.47,92.5,9640.0,79.8545,79.8631,79.7079,79.7338,9640.0
2018-09-24 11:45:00,92.52,92.61,92.51,92.57,5870.0,79.751,79.8286,79.7424,79.7941,5870.0
2018-09-24 11:50:00,92.58,92.68,92.54,92.54,9387.0,79.8027,79.8889,79.7683,79.7683,9387.0
2018-09-24 11:55:00,92.59,92.61,92.53,92.58,6121.0,79.8114,79.8286,79.7596,79.8027,6121.0
2018-09-24 12:00:00,92.58,92.58,92.51,92.52,3553.0,79.8027,79.8027,79.7424,79.751,3553.0
2018-09-24 12:05:00,92.52,92.56,92.46,92.54,9290.0,79.751,79.7855,79.6993,79.7683,9290.0
2018-09-24 12:10:00,92.52,92.54,92.49,92.5,2182.0,79.751,79.7683,79.7252,79.7338,2182.0
2018-09-24 12:15:00,92.46,92.53,92.46,92.52,3275.0,79.6993,79.7596,79.6993,79.751,3275.0
2018-09-24 12:20:00,92.5,92.52,92.45,92.5,5500.0,79.7338,79.751,79.6907,79.7338,5500.0
2018-09-24 12:25:00,92.49,92.57,92.46,92.57,6082.0,79.7252,79.7941,79.6993,79.7941,6082.0
2018-09-24 12:30:00,92.58,92.61,92.56,92.56,2082.0,79.8027,79.8286,79.7855,79.7855,2082.0
2018-09-24 12:35:00,92.54,92.6,92.52,92.6,2600.0,79.7683,79.82,79.751,79.82,2600.0
2018-09-24 12:40:00,92.58,92.65,92.55,92.65,4150.0,79.8027,79.8631,79.7769,79.8631,4150.0
2018-09-24 12:45:00,92.64,92.71,92.59,92.7,5970.0,79.8545,79.9148,79.8114,79.9062,5970.0
2018-09-24 12:50:00,92.7,92.7,92.56,92.56,3400.0,79.9062,79.9062,79.7855,79.7855,3400.0
2018-09-24 12:55:00,92.59,92.59,92.48,92.52,5650.0,79.8114,79.8114,79.7165,79.751,5650.0
2018-09-24 13:00:00,92.56,92.57,92.5,92.5,1400.0,79.7855,79.7941,79.7338,79.7338,1400.0
2018-09-24 13:05:00,92.46,92.52,92.46,92.5,5783.0,79.6993,79.751,79.6993,79.7338,5783.0
2018-09-24 13:10:00,92.48,92.57,92.47,92.57,7668.0,79.7165,79.7941,79.7079,79.7941,7668.0
2018-09-24 13:15:00,92.57,92.6,92.52,92.6,4022.0,79.7941,79.82,79.751,79.82,4022.0
2018-09-24 13:20:00,92.6,92.71,92.6,92.67,3133.0,79.82,79.9148,79.82,79.8803,3133.0
2018-09-24 13:25:00,92.66,92.73,92.63,92.7,8654.0,79.8717,79.932,79.8458,79.9062,8654.0
2018-09-24 13:30:00,92.71,92.85,92.71,92.84,8852.0,79.9148,80.0355,79.9148,80.0269,8852.0
2018-09-24 13:35:00,92.85,93.0,92.85,92.95,14430.0,80.0355,80.1648,80.0355,80.1217,14430.0
2018-09-24 13:40:00,92.96,93.22,92.96,93.21,13110.0,80.1303,80.3544,80.1303,80.3458,13110.0
2018-09-24 13:45:00,93.22,93.45,93.18,93.45,25927.0,80.3544,80.5527,80.3199,80.5527,25927.0
2018-09-24 13:50:00,93.45,93.62,93.44,93.61,39594.0,80.5527,80.6992,80.5441,80.6906,39594.0
2018-09-24 13:55:00,93.58,93.6,93.23,93.26,31670.0,80.6647,80.682,80.363,80.3889,31670.0
2018-09-24 14:00:00,93.28,93.37,93.25,93.36,15563.0,80.4061,80.4837,80.3803,80.4751,15563.0
2018-09-24 14:05:00,93.38,93.42,93.35,93.35,9902.0,80.4923,80.5268,80.4665,80.4665,9902.0
2018-09-24 14:10:00,93.35,93.41,93.27,93.34,13934.0,80.4665,80.5182,80.3975,80.4579,13934.0
2018-09-24 14:15:00,93.32,93.35,93.28,93.32,9713.0,80.4406,80.4665,80.4061,80.4406,9713.0
2018-09-24 14:20:00,93.33,93.33,93.15,93.18,7570.0,80.4492,80.4492,80.2941,80.3199,7570.0
2018-09-24 14:25:00,93.16,93.23,93.16,93.21,9353.0,80.3027,80.363,80.3027,80.3458,9353.0
2018-09-24 14:30:00,93.22,93.26,93.21,93.25,9216.0,80.3544,80.3889,80.3458,80.3803,9216.0
2018-09-24 14:35:00,93.27,93.36,93.24,93.35,14563.0,80.3975,80.4751,80.3717,80.4665,14563.0
2018-09-24 14:40:00,93.35,93.47,93.31,93.44,51076.0,80.4665,80.5699,80.432,80.5441,51076.0
2018-09-24 14:45:00,93.43,93.44,93.26,93.3,17154.0,80.5354,80.5441,80.3889,80.4234,17154.0
2018-09-24 14:50:00,93.31,93.33,93.27,93.32,7232.0,80.432,80.4492,80.3975,80.4406,7232.0
2018-09-24 14:55:00,93.3,93.3,93.18,93.25,10902.0,80.4234,80.4234,80.3199,80.3803,10902.0
2018-09-24 15:00:00,93.25,93.3,93.24,93.24,11150.0,80.3803,80.4234,80.3717,80.3717,11150.0
2018-09-24 15:05:00,93.26,93.34,93.23,93.25,10792.0,80.3889,80.4579,80.363,80.3803,10792.0
2018-09-24 15:10:00,93.24,93.47,93.13,93.14,50421.0,80.3717,80.5699,80.2768,80.2855,50421.0
2018-09-24 15:15:00,93.13,93.13,92.97,92.99,14628.0,80.2768,80.2768,80.1389,80.1562,14628.0
2018-09-24 15:20:00,92.97,93.0,92.94,92.98,15368.0,80.1389,80.1648,80.1131,80.1475,15368.0
2018-09-24 15:25:00,92.98,93.07,92.98,93.07,10064.0,80.1475,80.2251,80.1475,80.2251,10064.0
2018-09-24 15:30:00,93.07,93.19,93.06,93.19,19279.0,80.2251,80.3286,80.2165,80.3286,19279.0
2018-09-24 15:35:00,93.18,93.21,93.13,93.21,15597.0,80.3199,80.3458,80.2768,80.3458,15597.0
2018-09-24 15:40:00,93.21,93.21,93.13,93.19,13431.0,80.3458,80.3458,80.2768,80.3286,13431.0
2018-09-24 15:45:00,93.2,93.28,93.16,93.24,30571.0,80.3372,80.4061,80.3027,80.3717,30571.0
2018-09-24 15:50:00,93.24,93.26,93.15,93.19,41133.0,80.3717,80.3889,80.2941,80.3286,41133.0
2018-09-24 15:55:00,93.2,93.24,93.14,93.18,154706.0,80.3372,80.3717,80.2855,80.3199,154706.0
2018-09-25 09:30:00,93.04,93.3,92.73,92.81,28455.0,80.1993,80.4234,79.932,80.001,28455.0
2018-09-25 09:35:00,92.83,93.01,92.24,92.43,20241.0,80.0182,80.1734,79.5097,79.6734,20241.0
2018-09-25 09:40:00,92.42,92.55,92.34,92.41,58120.0,79.6648,79.7769,79.5959,79.6562,58120.0
2018-09-25 09:45:00,92.42,92.43,92.06,92.08,18233.0,79.6648,79.6734,79.3545,79.3718,18233.0
2018-09-25 09:50:00,92.05,92.3,91.93,92.15,19929.0,79.3459,79.5614,79.2425,79.4321,19929.0
2018-09-25 09:55:00,92.15,92.3,92.06,92.17,12197.0,79.4321,79.5614,79.3545,79.4493,12197.0
2018-09-25 10:00:00,92.19,92.24,91.84,92.15,46968.0,79.4666,79.5097,79.1649,79.4321,46968.0
2018-09-25 10:05:00,92.15,92.17,91.96,92.07,14941.0,79.4321,79.4493,79.2683,79.3631,14941.0
2018-09-25 10:10:00,92.03,92.18,91.94,92.14,21590.0,79.3287,79.4579,79.2511,79.4235,21590.0
2018-09-25 10:15:00,92.07,92.13,91.86,91.88,15601.0,79.3631,79.4148,79.1821,79.1994,15601.0
2018-09-25 10:20:00,91.86,91.86,91.66,91.81,40557.0,79.1821,79.1821,79.0097,79.139,40557.0
2018-09-25 10:25:00,91.81,91.81,91.56,91.73,25697.0,79.139,79.139,78.9235,79.0701,25697.0
2018-09-25 10:30:00,91.72,91.77,91.64,91.73,30872.0,79.0614,79.1045,78.9925,79.0701,30872.0
2018-09-25 10:35:00,91.73,91.77,91.68,91.71,17907.0,79.0701,79.1045,79.027,79.0528,17907.0
2018-09-25 10:40:00,91.7,91.79,91.68,91.71,13672.0,79.0442,79.1218,79.027,79.0528,13672.0
2018-09-25 10:45:00,91.73,91.75,91.55,91.56,9022.0,79.0701,79.0873,78.9149,78.9235,9022.0
2018-09-25 10:50:00,91.55,91.55,91.45,91.47,9730.0,78.9149,78.9149,78.8287,78.8459,9730.0
2018-09-25 10:55:00,91.49,91.59,91.33,91.34,12248.0,78.8632,78.9494,78.7253,78.7339,12248.0
2018-09-25 11:00:00,91.33,91.38,91.25,91.37,4053.0,78.7253,78.7684,78.6563,78.7597,4053.0
2018-09-25 11:05:00,91.39,91.39,91.26,91.3,13653.0,78.777,78.777,78.6649,78.6994,13653.0
2018-09-25 11:10:00,91.34,91.5,91.32,91.49,17246.0,78.7339,78.8718,78.7166,78.8632,17246.0
2018-09-25 11:15:00,91.49,91.57,91.45,91.54,18073.0,78.8632,78.9321,78.8287,78.9063,18073.0
2018-09-25 11:20:00,91.54,91.62,91.45,91.56,14103.0,78.9063,78.9752,78.8287,78.9235,14103.0
2018-09-25 11:25:00,91.57,91.76,91.55,91.73,19372.0,78.9321,79.0959,78.9149,79.0701,19372.0
2018-09-25 11:30:00,91.73,91.88,91.69,91.84,11324.0,79.0701,79.1994,79.0356,79.1649,11324.0
2018-09-25 11:35:00,91.83,92.01,91.83,91.91,10917.0,79.1563,79.3114,79.1563,79.2252,10917.0
2018-09-25 11:40:00,91.9,91.9,91.77,91.84,7800.0,79.2166,79.2166,79.1045,79.1649,7800.0
2018-09-25 11:45:00,91.84,91.93,91.81,91.83,7832.0,79.1649,79.2425,79.139,79.1563,7832.0
2018-09-25 11:50:00,91.8,91.88,91.79,91.86,6625.0,79.1304,79.1994,79.1218,79.1821,6625.0
2018-09-25 11:55:00,91.88,91.9,91.81,91.88,22319.0,79.1994,79.2166,79.139,79.1994,22319.0
2018-09-25 12:00:00,91.88,91.99,91.81,91.98,9296.0,79.1994,79.2942,79.139,79.2856,9296.0
2018-09-25 12:05:00,91.97,92.0,91.91,91.97,15575.0,79.2769,79.3028,79.2252,79.2769,15575.0
2018-09-25 12:10:00,91.97,91.97,91.92,91.93,5779.0,79.2769,79.2769,79.2338,79.2425,5779.0
2018-09-25 12:15:00,91.92,91.98,91.9,91.93,18196.0,79.2338,79.2856,79.2166,79.2425,18196.0
2018-09-25 12:20:00,91.93,91.99,91.89,91.98,13800.0,79.2425,79.2942,79.208,79.2856,13800.0
2018-09-25 12:25:00,91.96,91.96,91.82,91.82,6300.0,79.2683,79.2683,79.1476,79.1476,6300.0
2018-09-25 12:30:00,91.83,91.83,91.7,91.78,11758.0,79.1563,79.1563,79.0442,79.1132,11758.0
2018-09-25 12:35:00,91.79,91.82,91.68,91.69,4808.0,79.1218,79.1476,79.027,79.0356,4808.0
2018-09-25 12:40:00,91.69,91.71,91.59,91.68,6151.0,79.0356,79.0528,78.9494,79.027,6151.0
2018-09-25 12:45:00,91.66,91.72,91.62,91.67,5126.0,79.0097,79.0614,78.9752,79.0183,5126.0
2018-09-25 12:50:00,91.67,91.75,91.67,91.74,16500.0,79.0183,79.0873,79.0183,79.0787,16500.0
2018-09-25 12:55:00,91.74,91.74,91.6,91.6,3452.0,79.0787,79.0787,78.958,78.958,3452.0
2018-09-25 13:00:00,91.6,91.76,91.58,91.71,12846.0,78.958,79.0959,78.9408,79.0528,12846.0
2018-09-25 13:05:00,91.75,91.76,91.66,91.75,6950.0,79.0873,79.0959,79.0097,79.0873,6950.0
2018-09-25 13:10:00,91.75,91.78,91.69,91.78,5545.0,79.0873,79.1132,79.0356,79.1132,5545.0
2018-09-25 13:15:00,91.76,91.76,91.67,91.71,10314.0,79.0959,79.0959,79.0183,79.0528,10314.0
2018-09-25 13:20:00,91.72,91.74,91.67,91.72,5000.0,79.0614,79.0787,79.0183,79.0614,5000.0
2018-09-25 13:25:00,91.7,91.72,91.68,91.7,7884.0,79.0442,79.0614,79.027,79.0442,7884.0
2018-09-25 13:30:00,91.68,91.74,91.65,91.67,13113.0,79.027,79.0787,79.0011,79.0183,13113.0
2018-09-25 13:35:00,91.65,91.67,91.61,91.63,6356.0,79.0011,79.0183,78.9666,78.9839,6356.0
2018-09-25 13:40:00,91.61,91.61,91.46,91.54,8778.0,78.9666,78.9666,78.8373,78.9063,8778.0
2018-09-25 13:45:00,91.54,91.64,91.52,91.59,11219.0,78.9063,78.9925,78.889,78.9494,11219.0
2018-09-25 13:50:00,91.61,91.61,91.54,91.61,16189.0,78.9666,78.9666,78.9063,78.9666,16189.0
2018-09-25 13:55:00,91.62,91.65,91.59,91.59,12969.0,78.9752,79.0011,78.9494,78.9494,12969.0
2018-09-25 14:00:00,91.58,91.62,91.5,91.6,22435.0,78.9408,78.9752,78.8718,78.958,22435.0
2018-09-25 14:05:00,91.59,91.59,91.48,91.51,8927.0,78.9494,78.9494,78.8546,78.8804,8927.0
2018-09-25 14:10:00,91.5,91.56,91.48,91.53,8618.0,78.8718,78.9235,78.8546,78.8977,8618.0
2018-09-25 14:15:00,91.53,91.61,91.53,91.6,12509.0,78.8977,78.9666,78.8977,78.958,12509.0
2018-09-25 14:20:00,91.61,91.69,91.6,91.69,4650.0,78.9666,79.0356,78.958,79.0356,4650.0
2018-09-25 14:25:00,91.67,91.81,91.66,91.81,10784.0,79.0183,79.139,79.0097,79.139,10784.0
2018-09-25 14:30:00,91.79,91.83,91.75,91.83,8600.0,79.1218,79.1563,79.0873,79.1563,8600.0
2018-09-25 14:35:00,91.83,91.83,91.74,91.78,13988.0,79.1563,79.1563,79.0787,79.1132,13988.0
2018-09-25 14:40:00,91.78,91.78,91.69,91.71,6471.0,79.1132,79.1132,79.0356,79.0528,6471.0
2018-09-25 14:45:00,91.72,91.8,91.71,91.74,14719.0,79.0614,79.1304,79.0528,79.0787,14719.0
2018-09-25 14:50:00,91.77,91.79,91.73,91.79,6440.0,79.1045,79.1218,79.0701,79.1218,6440.0
2018-09-25 14:55:00,91.78,91.8,91.75,91.8,9800.0,79.1132,79.1304,79.0873,79.1304,9800.0
2018-09-25 15:00:00,91.8,91.81,91.61,91.69,41424.0,79.1304,79.139,78.9666,79.0356,41424.0
2018-09-25 15:05:00,91.67,91.74,91.66,91.72,11980.0,79.0183,79.0787,79.0097,79.0614,11980.0
2018-09-25 15:10:00,91.73,91.8,91.7,91.8,18153.0,79.0701,79.1304,79.0442,79.1304,18153.0
2018-09-25 15:15:00,91.8,91.82,91.77,91.81,14680.0,79.1304,79.1476,79.1045,79.139,14680.0
2018-09-25 15:20:00,91.8,91.82,91.79,91.81,11200.0,79.1304,79.1476,79.1218,79.139,11200.0
2018-09-25 15:25:00,91.81,91.86,91.79,91.8,18891.0,79.139,79.1821,79.1218,79.1304,18891.0
2018-09-25 15:30:00,91.81,91.91,91.78,91.86,14167.0,79.139,79.2252,79.1132,79.1821,14167.0
2018-09-25 15:35:00,91.86,91.87,91.78,91.84,21373.0,79.1821,79.1907,79.1132,79.1649,21373.0
2018-09-25 15:40:00,91.84,91.87,91.81,91.86,28018.0,79.1649,79.1907,79.139,79.1821,28018.0
2018-09-25 15:45:00,91.86,91.86,91.83,91.86,35329.0,79.1821,79.1821,79.1563,79.1821,35329.0
2018-09-25 15:50:00,91.85,91.89,91.83,91.84,60045.0,79.1735,79.208,79.1563,79.1649,60045.0
2018-09-25 15:55:00,91.83,91.84,91.68,91.72,130598.0,79.1563,79.1649,79.027,79.0614,130598.0
2018-09-26 09:30:00,90.75,90.92,89.8,90.21,94696.0,78.2253,78.3718,77.4064,77.7598,94696.0
2018-09-26 09:35:00,90.22,90.85,90.19,90.61,28045.0,77.7685,78.3115,77.7426,78.1046,28045.0
2018-09-26 09:40:00,90.64,90.89,90.34,90.87,36889.0,78.1305,78.346,77.8719,78.3287,36889.0
2018-09-26 09:45:00,90.88,90.88,90.27,90.29,36019.0,78.3374,78.3374,77.8116,77.8288,36019.0
2018-09-26 09:50:00,90.25,90.49,90.25,90.44,14576.0,77.7943,78.0012,77.7943,77.9581,14576.0
2018-09-26 09:55:00,90.46,90.58,90.36,90.51,20500.0,77.9753,78.0788,77.8891,78.0184,20500.0
2018-09-26 10:00:00,90.5,90.74,90.48,90.67,11900.0,78.0098,78.2167,77.9926,78.1563,11900.0
2018-09-26 10:05:00,90.66,90.84,90.66,90.73,6336.0,78.1477,78.3029,78.1477,78.2081,6336.0
2018-09-26 10:10:00,90.76,90.76,90.48,90.5,19040.0,78.2339,78.2339,77.9926,78.0098,19040.0
2018-09-26 10:15:00,90.41,90.66,90.41,90.66,16800.0,77.9322,78.1477,77.9322,78.1477,16800.0
2018-09-26 10:20:00,90.66,90.82,90.66,90.82,3667.0,78.1477,78.2856,78.1477,78.2856,3667.0
2018-09-26 10:25:00,90.82,90.98,90.82,90.9,8010.0,78.2856,78.4236,78.2856,78.3546,8010.0
2018-09-26 10:30:00,90.93,90.97,90.73,90.78,8982.0,78.3805,78.4149,78.2081,78.2512,8982.0
2018-09-26 10:35:00,90.78,90.92,90.75,90.9,10162.0,78.2512,78.3718,78.2253,78.3546,10162.0
2018-09-26 10:40:00,90.91,91.01,90.86,90.97,6678.0,78.3632,78.4494,78.3201,78.4149,6678.0
2018-09-26 10:45:00,91.02,91.04,90.89,90.97,6787.0,78.458,78.4753,78.346,78.4149,6787.0
2018-09-26 10:50:00,90.95,91.06,90.94,91.06,3891.0,78.3977,78.4925,78.3891,78.4925,3891.0
2018-09-26 10:55:00,91.05,91.08,91.01,91.03,10800.0,78.4839,78.5098,78.4494,78.4667,10800.0
2018-09-26 11:00:00,91.03,91.08,91.0,91.08,3750.0,78.4667,78.5098,78.4408,78.5098,3750.0
2018-09-26 11:05:00,91.08,91.27,91.06,91.23,7840.0,78.5098,78.6735,78.4925,78.6391,7840.0
2018-09-26 11:10:00,91.25,91.34,91.25,91.28,4719.0,78.6563,78.7339,78.6563,78.6822,4719.0
2018-09-26 11:15:00,91.31,91.41,91.3,91.35,5139.0,78.708,78.7942,78.6994,78.7425,5139.0
2018-09-26 11:20:00,91.34,91.4,91.04,91.12,15199.0,78.7339,78.7856,78.4753,78.5442,15199.0
2018-09-26 11:25:00,91.06,91.27,91.05,91.27,8162.0,78.4925,78.6735,78.4839,78.6735,8162.0
2018-09-26 11:30:00,91.3,91.3,91.11,91.12,4174.0,78.6994,78.6994,78.5356,78.5442,4174.0
2018-09-26 11:35:00,91.11,91.17,91.08,91.08,5465.0,78.5356,78.5873,78.5098,78.5098,5465.0
2018-09-26 11:40:00,91.08,91.2,91.07,91.13,6656.0,78.5098,78.6132,78.5011,78.5529,6656.0
2018-09-26 11:45:00,91.13,91.15,91.04,91.09,8456.0,78.5529,78.5701,78.4753,78.5184,8456.0
2018-09-26 11:50:00,91.1,91.12,91.07,91.08,10745.0,78.527,78.5442,78.5011,78.5098,10745.0
2018-09-26 11:55:00,91.07,91.07,90.95,90.99,26027.0,78.5011,78.5011,78.3977,78.4322,26027.0
2018-09-26 12:00:00,90.99,91.0,90.93,90.97,9797.0,78.4322,78.4408,78.3805,78.4149,9797.0
2018-09-26 12:05:00,90.98,91.02,90.91,91.0,16617.0,78.4236,78.458,78.3632,78.4408,16617.0
2018-09-26 12:10:00,91.0,91.07,90.98,91.0,20195.0,78.4408,78.5011,78.4236,78.4408,20195.0
2018-09-26 12:15:00,91.0,91.03,90.98,91.0,6205.0,78.4408,78.4667,78.4236,78.4408,6205.0
2018-09-26 12:20:00,90.98,91.08,90.98,91.04,12163.0,78.4236,78.5098,78.4236,78.4753,12163.0
2018-09-26 12:25:00,91.05,91.12,91.04,91.11,8031.0,78.4839,78.5442,78.4753,78.5356,8031.0
2018-09-26 12:30:00,91.11,91.21,91.05,91.12,15448.0,78.5356,78.6218,78.4839,78.5442,15448.0
2018-09-26 12:35:00,91.11,91.14,91.06,91.07,17554.0,78.5356,78.5615,78.4925,78.5011,17554.0
2018-09-26 12:40:00,91.08,91.09,91.04,91.05,16234.0,78.5098,78.5184,78.4753,78.4839,16234.0
2018-09-26 12:45:00,91.06,91.07,90.95,91.01,64709.0,78.4925,78.5011,78.3977,78.4494,64709.0
2018-09-26 12:50:00,91.04,91.07,90.99,91.05,28854.0,78.4753,78.5011,78.4322,78.4839,28854.0
2018-09-26 12:55:00,91.02,91.14,90.98,91.07,33471.0,78.458,78.5615,78.4236,78.5011,33471.0
2018-09-26 13:00:00,91.07,91.17,91.04,91.05,34946.0,78.5011,78.5873,78.4753,78.4839,34946.0
2018-09-26 13:05:00,91.04,91.11,91.0,91.0,21898.0,78.4753,78.5356,78.4408,78.4408,21898.0
2018-09-26 13:10:00,91.01,91.03,90.91,90.93,8981.0,78.4494,78.4667,78.3632,78.3805,8981.0
2018-09-26 13:15:00,90.92,90.94,90.66,90.68,21992.0,78.3718,78.3891,78.1477,78.165,21992.0
2018-09-26 13:20:00,90.68,90.76,90.65,90.69,13185.0,78.165,78.2339,78.1391,78.1736,13185.0
2018-09-26 13:25:00,90.69,90.69,90.5,90.52,18557.0,78.1736,78.1736,78.0098,78.0271,18557.0
2018-09-26 13:30:00,90.51,90.51,90.41,90.44,13892.0,78.0184,78.0184,77.9322,77.9581,13892.0
2018-09-26 13:35:00,90.42,90.56,90.42,90.5,29865.0,77.9409,78.0615,77.9409,78.0098,29865.0
2018-09-26 13:40:00,90.5,90.65,90.42,90.63,22618.0,78.0098,78.1391,77.9409,78.1219,22618.0
2018-09-26 13:45:00,90.63,90.71,90.62,90.69,11927.0,78.1219,78.1908,78.1132,78.1736,11927.0
2018-09-26 13:50:00,90.69,90.71,90.57,90.57,8958.0,78.1736,78.1908,78.0701,78.0701,8958.0
2018-09-26 13:55:00,90.57,90.72,90.55,90.72,3239.0,78.0701,78.1994,78.0529,78.1994,3239.0
2018-09-26 14:00:00,90.68,90.88,90.59,90.85,9045.0,78.165,78.3374,78.0874,78.3115,9045.0
2018-09-26 14:05:00,90.84,90.84,90.65,90.68,13380.0,78.3029,78.3029,78.1391,78.165,13380.0
2018-09-26 14:10:00,90.65,90.8,90.63,90.77,3777.0,78.1391,78.2684,78.1219,78.2425,3777.0
2018-09-26 14:15:00,90.78,91.06,90.78,91.02,10821.0,78.2512,78.4925,78.2512,78.458,10821.0
2018-09-26 14:20:00,91.02,91.09,91.0,91.09,5007.0,78.458,78.5184,78.4408,78.5184,5007.0
2018-09-26 14:25:00,91.04,91.04,90.95,90.97,3047.0,78.4753,78.4753,78.3977,78.4149,3047.0
2018-09-26 14:30:00,90.95,91.0,90.93,90.94,4181.0,78.3977,78.4408,78.3805,78.3891,4181.0
2018-09-26 14:35:00,90.93,90.98,90.84,90.94,11177.0,78.3805,78.4236,78.3029,78.3891,11177.0
2018-09-26 14:40:00,90.93,90.98,90.89,90.93,6981.0,78.3805,78.4236,78.346,78.3805,6981.0
2018-09-26 14:45:00,90.92,90.98,90.81,90.94,6426.0,78.3718,78.4236,78.277,78.3891,6426.0
2018-09-26 14:50:00,90.98,91.01,90.91,90.93,2900.0,78.4236,78.4494,78.3632,78.3805,2900.0
2018-09-26 14:55:00,90.92,90.98,90.87,90.89,4272.0,78.3718,78.4236,78.3287,78.346,4272.0
2018-09-26 15:00:00,90.86,90.87,90.72,90.84,9635.0,78.3201,78.3287,78.1994,78.3029,9635.0
2018-09-26 15:05:00,90.84,90.85,90.69,90.79,8100.0,78.3029,78.3115,78.1736,78.2598,8100.0
2018-09-26 15:10:00,90.79,90.84,90.7,90.75,10351.0,78.2598,78.3029,78.1822,78.2253,10351.0
2018-09-26 15:15:00,90.75,90.75,90.69,90.71,5938.0,78.2253,78.2253,78.1736,78.1908,5938.0
2018-09-26 15:20:00,90.71,90.9,90.69,90.9,7181.0,78.1908,78.3546,78.1736,78.3546,7181.0
2018-09-26 15:25:00,90.89,90.9,90.79,90.8,7055.0,78.346,78.3546,78.2598,78.2684,7055.0
2018-09-26 15:30:00,90.78,90.79,90.7,90.7,7998.0,78.2512,78.2598,78.1822,78.1822,7998.0
2018-09-26 15:35:00,90.66,90.69,90.55,90.57,11989.0,78.1477,78.1736,78.0529,78.0701,11989.0
2018-09-26 15:40:00,90.59,90.59,90.41,90.45,15991.0,78.0874,78.0874,77.9322,77.9667,15991.0
2018-09-26 15:45:00,90.42,90.45,90.11,90.11,32199.0,77.9409,77.9667,77.6736,77.6736,32199.0
2018-09-26 15:50:00,90.11,90.15,89.99,90.08,71242.0,77.6736,77.7081,77.5702,77.6478,71242.0
2018-09-26 15:55:00,90.08,90.14,89.9,90.04,121022.0,77.6478,77.6995,77.4926,77.6133,121022.0
2018-09-27 09:30:00,90.28,90.73,90.04,90.39,26699.0,77.8202,78.2081,77.6133,77.915,26699.0
2018-09-27 09:35:00,90.33,90.4,90.1,90.21,9662.0,77.8633,77.9236,77.665,77.7598,9662.0
2018-09-27 09:40:00,90.29,90.29,90.1,90.1,9052.0,77.8288,77.8288,77.665,77.665,9052.0
2018-09-27 09:45:00,90.07,90.13,89.93,90.05,8507.0,77.6392,77.6909,77.5185,77.6219,8507.0
2018-09-27 09:50:00,90.05,90.13,90.0,90.05,13604.0,77.6219,77.6909,77.5788,77.6219,13604.0
2018-09-27 09:55:00,90.0,90.05,89.8,89.87,11295.0,77.5788,77.6219,77.4064,77.4668,11295.0
2018-09-27 10:00:00,89.82,90.01,89.8,89.96,8589.0,77.4237,77.5874,77.4064,77.5443,8589.0
2018-09-27 10:05:00,89.99,90.05,89.86,89.97,10064.0,77.5702,77.6219,77.4581,77.553,10064.0
2018-09-27 10:10:00,89.89,89.94,89.82,89.94,12719.0,77.484,77.5271,77.4237,77.5271,12719.0
2018-09-27 10:15:00,89.91,90.0,89.86,89.96,14300.0,77.5012,77.5788,77.4581,77.5443,14300.0
2018-09-27 10:20:00,89.96,90.16,89.96,90.1,6450.0,77.5443,77.7167,77.5443,77.665,6450.0
2018-09-27 10:25:00,90.1,90.14,90.05,90.06,2700.0,77.665,77.6995,77.6219,77.6305,2700.0
2018-09-27 10:30:00,90.08,90.09,89.93,89.98,10655.0,77.6478,77.6564,77.5185,77.5616,10655.0
2018-09-27 10:35:00,89.99,90.16,89.99,90.14,9598.0,77.5702,77.7167,77.5702,77.6995,9598.0
2018-09-27 10:40:00,90.14,90.43,90.14,90.43,24236.0,77.6995,77.9495,77.6995,77.9495,24236.0
2018-09-27 10:45:00,90.4,90.42,90.22,90.22,8316.0,77.9236,77.9409,77.7685,77.7685,8316.0
2018-09-27 10:50:00,90.19,90.24,90.11,90.15,10047.0,77.7426,77.7857,77.6736,77.7081,10047.0
2018-09-27 10:55:00,90.18,90.3,90.16,90.29,4650.0,77.734,77.8374,77.7167,77.8288,4650.0
2018-09-27 11:00:00,90.31,90.46,90.3,90.45,3950.0,77.846,77.9753,77.8374,77.9667,3950.0
2018-09-27 11:05:00,90.41,90.45,90.24,90.27,3400.0,77.9322,77.9667,77.7857,77.8116,3400.0
2018-09-27 11:10:00,90.26,90.29,90.19,90.23,3110.0,77.8029,77.8288,77.7426,77.7771,3110.0
2018-09-27 11:15:00,90.24,90.32,90.19,90.21,4473.0,77.7857,77.8547,77.7426,77.7598,4473.0
2018-09-27 11:20:00,90.23,90.39,90.21,90.37,2642.0,77.7771,77.915,77.7598,77.8978,2642.0
2018-09-27 11:25:00,90.39,90.41,90.28,90.32,4129.0,77.915,77.9322,77.8202,77.8547,4129.0
2018-09-27 11:30:00,90.34,90.41,90.26,90.27,4517.0,77.8719,77.9322,77.8029,77.8116,4517.0
2018-09-27 11:35:00,90.25,90.25,90.16,90.19,6051.0,77.7943,77.7943,77.7167,77.7426,6051.0
2018-09-27 11:40:00,90.23,90.32,90.23,90.25,5203.0,77.7771,77.8547,77.7771,77.7943,5203.0
2018-09-27 11:45:00,90.26,90.26,90.16,90.25,8098.0,77.8029,77.8029,77.7167,77.7943,8098.0
2018-09-27 11:50:00,90.25,90.26,90.17,90.21,5221.0,77.7943,77.8029,77.7254,77.7598,5221.0
2018-09-27 11:55:00,90.2,90.25,90.18,90.23,4000.0,77.7512,77.7943,77.734,77.7771,4000.0
2018-09-27 12:00:00,90.22,90.23,90.14,90.16,8800.0,77.7685,77.7771,77.6995,77.7167,8800.0
2018-09-27 12:05:00,90.16,90.22,90.15,90.22,2800.0,77.7167,77.7685,77.7081,77.7685,2800.0
2018-09-27 12:10:00,90.2,90.2,90.15,90.2,5377.0,77.7512,77.7512,77.7081,77.7512,5377.0
2018-09-27 12:15:00,90.21,90.26,90.17,90.2,6910.0,77.7598,77.8029,77.7254,77.7512,6910.0
2018-09-27 12:20:00,90.18,90.27,90.18,90.26,3044.0,77.734,77.8116,77.734,77.8029,3044.0
2018-09-27 12:25:00,90.24,90.29,90.24,90.25,1400.0,77.7857,77.8288,77.7857,77.7943,1400.0
2018-09-27 12:30:00,90.24,90.24,90.18,90.18,4299.0,77.7857,77.7857,77.734,77.734,4299.0
2018-09-27 12:35:00,90.16,90.25,90.13,90.25,2421.0,77.7167,77.7943,77.6909,77.7943,2421.0
2018-09-27 12:40:00,90.27,90.32,90.22,90.22,6337.0,77.8116,77.8547,77.7685,77.7685,6337.0
2018-09-27 12:45:00,90.24,90.24,90.15,90.2,5184.0,77.7857,77.7857,77.7081,77.7512,5184.0
2018-09-27 12:50:00,90.2,90.21,90.18,90.18,3053.0,77.7512,77.7598,77.734,77.734,3053.0
2018-09-27 12:55:00,90.19,90.19,90.1,90.11,2384.0,77.7426,77.7426,77.665,77.6736,2384.0
2018-09-27 13:00:00,90.09,90.1,90.04,90.04,2419.0,77.6564,77.665,77.6133,77.6133,2419.0
2018-09-27 13:05:00,90.02,90.03,89.98,90.0,3267.0,77.5961,77.6047,77.5616,77.5788,3267.0
2018-09-27 13:10:00,89.97,90.04,89.97,90.01,2800.0,77.553,77.6133,77.553,77.5874,2800.0
2018-09-27 13:15:00,90.01,90.05,90.0,90.03,2500.0,77.5874,77.6219,77.5788,77.6047,2500.0
2018-09-27 13:20:00,90.05,90.07,90.02,90.02,3224.0,77.6219,77.6392,77.5961,77.5961,3224.0
2018-09-27 13:25:00,90.04,90.08,90.01,90.08,1867.0,77.6133,77.6478,77.5874,77.6478,1867.0
2018-09-27 13:30:00,90.08,90.08,90.05,90.07,3158.0,77.6478,77.6478,77.6219,77.6392,3158.0
2018-09-27 13:35:00,90.07,90.07,89.99,89.99,6329.0,77.6392,77.6392,77.5702,77.5702,6329.0
2018-09-27 13:40:00,90.0,90.02,89.95,90.02,4799.0,77.5788,77.5961,77.5357,77.5961,4799.0
2018-09-27 13:45:00,90.0,90.0,89.98,90.0,2511.0,77.5788,77.5788,77.5616,77.5788,2511.0
2018-09-27 13:50:00,90.0,90.0,89.97,89.97,4205.0,77.5788,77.5788,77.553,77.553,4205.0
2018-09-27 13:55:00,89.95,89.96,89.88,89.91,6431.0,77.5357,77.5443,77.4754,77.5012,6431.0
2018-09-27 14:00:00,89.92,89.92,89.8,89.81,5517.0,77.5099,77.5099,77.4064,77.415,5517.0
2018-09-27 14:05:00,89.82,89.85,89.76,89.84,10819.0,77.4237,77.4495,77.3719,77.4409,10819.0
2018-09-27 14:10:00,89.84,89.84,89.79,89.79,2700.0,77.4409,77.4409,77.3978,77.3978,2700.0
2018-09-27 14:15:00,89.8,89.85,89.75,89.84,5323.0,77.4064,77.4495,77.3633,77.4409,5323.0
2018-09-27 14:20:00,89.83,89.91,89.83,89.87,5121.0,77.4323,77.5012,77.4323,77.4668,5121.0
2018-09-27 14:25:00,89.82,89.85,89.77,89.77,3200.0,77.4237,77.4495,77.3806,77.3806,3200.0
2018-09-27 14:30:00,89.78,89.8,89.64,89.64,14743.0,77.3892,77.4064,77.2685,77.2685,14743.0
2018-09-27 14:35:00,89.62,89.76,89.62,89.76,6447.0,77.2513,77.3719,77.2513,77.3719,6447.0
2018-09-27 14:40:00,89.74,89.74,89.68,89.73,7801.0,77.3547,77.3547,77.303,77.3461,7801.0
2018-09-27 14:45:00,89.74,89.78,89.73,89.73,5221.0,77.3547,77.3892,77.3461,77.3461,5221.0
2018-09-27 14:50:00,89.75,89.83,89.75,89.82,7550.0,77.3633,77.4323,77.3633,77.4237,7550.0
2018-09-27 14:55:00,89.83,89.84,89.77,89.82,8914.0,77.4323,77.4409,77.3806,77.4237,8914.0
2018-09-27 15:00:00,89.82,89.89,89.82,89.89,8300.0,77.4237,77.484,77.4237,77.484,8300.0
2018-09-27 15:05:00,89.89,89.89,89.79,89.79,3900.0,77.484,77.484,77.3978,77.3978,3900.0
2018-09-27 15:10:00,89.8,89.87,89.73,89.86,8109.0,77.4064,77.4668,77.3461,77.4581,8109.0
2018-09-27 15:15:00,89.86,89.91,89.86,89.91,4786.0,77.4581,77.5012,77.4581,77.5012,4786.0
2018-09-27 15:20:00,89.9,89.94,89.85,89.88,8913.0,77.4926,77.5271,77.4495,77.4754,8913.0
2018-09-27 15:25:00,89.85,89.87,89.82,89.84,6902.0,77.4495,77.4668,77.4237,77.4409,6902.0
2018-09-27 15:30:00,89.85,89.88,89.83,89.84,8164.0,77.4495,77.4754,77.4323,77.4409,8164.0
2018-09-27 15:35:00,89.85,89.86,89.82,89.84,11703.0,77.4495,77.4581,77.4237,77.4409,11703.0
2018-09-27 15:40:00,89.83,89.87,89.82,89.87,11892.0,77.4323,77.4668,77.4237,77.4668,11892.0
2018-09-27 15:45:00,89.87,89.92,89.82,89.88,29428.0,77.4668,77.5099,77.4237,77.4754,29428.0
2018-09-27 15:50:00,89.85,89.89,89.73,89.86,22019.0,77.4495,77.484,77.3461,77.4581,22019.0
2018-09-27 15:55:00,89.87,90.01,89.86,89.94,71813.0,77.4668,77.5874,77.4581,77.5271,71813.0
2018-09-28 09:30:00,89.7,89.85,89.63,89.68,21346.0,77.3202,77.4495,77.2599,77.303,21346.0
2018-09-28 09:35:00,89.69,89.69,89.23,89.25,19962.0,77.3116,77.3116,76.9151,76.9323,19962.0
2018-09-28 09:40:00,89.25,89.5,89.15,89.42,8712.0,76.9323,77.1478,76.8461,77.0789,8712.0
2018-09-28 09:45:00,89.35,89.4,89.2,89.2,13158.0,77.0185,77.0616,76.8892,76.8892,13158.0
2018-09-28 09:50:00,89.2,89.2,88.91,89.01,16331.0,76.8892,76.8892,76.6393,76.7255,16331.0
2018-09-28 09:55:00,89.0,89.21,88.95,89.16,6063.0,76.7168,76.8978,76.6737,76.8547,6063.0
2018-09-28 10:00:00,89.11,89.17,88.97,89.1,6896.0,76.8116,76.8634,76.691,76.803,6896.0
2018-09-28 10:05:00,89.1,89.1,88.93,88.93,7956.0,76.803,76.803,76.6565,76.6565,7956.0
2018-09-28 10:10:00,88.97,88.99,88.91,88.92,8900.0,76.691,76.7082,76.6393,76.6479,8900.0
2018-09-28 10:15:00,88.95,89.17,88.92,89.08,10573.0,76.6737,76.8634,76.6479,76.7858,10573.0
2018-09-28 10:20:00,89.1,89.22,88.98,89.2,5531.0,76.803,76.9065,76.6996,76.8892,5531.0
2018-09-28 10:25:00,89.21,89.43,89.21,89.37,5632.0,76.8978,77.0875,76.8978,77.0358,5632.0
2018-09-28 10:30:00,89.39,89.4,89.32,89.38,4707.0,77.053,77.0616,76.9927,77.0444,4707.0
2018-09-28 10:35:00,89.4,89.65,89.39,89.63,5761.0,77.0616,77.2771,77.053,77.2599,5761.0
2018-09-28 10:40:00,89.7,89.71,89.46,89.53,3400.0,77.3202,77.3288,77.1133,77.1737,3400.0
2018-09-28 10:45:00,89.59,89.64,89.49,89.53,5446.0,77.2254,77.2685,77.1392,77.1737,5446.0
2018-09-28 10:50:00,89.53,89.59,89.47,89.52,5100.0,77.1737,77.2254,77.122,77.1651,5100.0
2018-09-28 10:55:00,89.54,89.56,89.46,89.46,5800.0,77.1823,77.1995,77.1133,77.1133,5800.0
2018-09-28 11:00:00,89.52,89.55,89.41,89.45,5901.0,77.1651,77.1909,77.0702,77.1047,5901.0
2018-09-28 11:05:00,89.47,89.59,89.37,89.52,7130.0,77.122,77.2254,77.0358,77.1651,7130.0
2018-09-28 11:10:00,89.56,89.86,89.56,89.86,5302.0,77.1995,77.4581,77.1995,77.4581,5302.0
2018-09-28 11:15:00,89.88,90.34,89.88,90.33,55592.0,77.4754,77.8719,77.4754,77.8633,55592.0
2018-09-28 11:20:00,90.37,90.39,90.08,90.08,9141.0,77.8978,77.915,77.6478,77.6478,9141.0
2018-09-28 11:25:00,90.14,90.14,89.85,89.88,4385.0,77.6995,77.6995,77.4495,77.4754,4385.0
2018-09-28 11:30:00,89.9,89.93,89.77,89.79,4220.0,77.4926,77.5185,77.3806,77.3978,4220.0
2018-09-28 11:35:00,89.79,89.88,89.77,89.77,7202.0,77.3978,77.4754,77.3806,77.3806,7202.0
2018-09-28 11:40:00,89.75,89.81,89.68,89.81,3800.0,77.3633,77.415,77.303,77.415,3800.0
2018-09-28 11:45:00,89.79,89.9,89.73,89.9,5545.0,77.3978,77.4926,77.3461,77.4926,5545.0
2018-09-28 11:50:00,89.88,90.0,89.86,89.86,5800.0,77.4754,77.5788,77.4581,77.4581,5800.0
2018-09-28 11:55:00,89.89,89.97,89.79,89.97,4250.0,77.484,77.553,77.3978,77.553,4250.0
2018-09-28 12:00:00,89.98,90.05,89.91,90.04,3847.0,77.5616,77.6219,77.5012,77.6133,3847.0
2018-09-28 12:05:00,90.07,90.14,90.05,90.09,3150.0,77.6392,77.6995,77.6219,77.6564,3150.0
2018-09-28 12:10:00,90.1,90.3,90.1,90.29,4070.0,77.665,77.8374,77.665,77.8288,4070.0
2018-09-28 12:15:00,90.28,90.35,90.28,90.35,4181.0,77.8202,77.8805,77.8202,77.8805,4181.0
2018-09-28 12:20:00,90.37,90.44,90.35,90.36,3400.0,77.8978,77.9581,77.8805,77.8891,3400.0
2018-09-28 12:25:00,90.33,90.42,90.32,90.35,7171.0,77.8633,77.9409,77.8547,77.8805,7171.0
2018-09-28 12:30:00,90.33,90.42,90.29,90.39,3704.0,77.8633,77.9409,77.8288,77.915,3704.0
2018-09-28 12:35:00,90.38,90.38,90.32,90.35,2400.0,77.9064,77.9064,77.8547,77.8805,2400.0
2018-09-28 12:40:00,90.37,90.37,90.21,90.25,5208.0,77.8978,77.8978,77.7598,77.7943,5208.0
2018-09-28 12:45:00,90.23,90.23,90.0,90.0,4799.0,77.7771,77.7771,77.5788,77.5788,4799.0
2018-09-28 12:50:00,90.02,90.19,90.02,90.19,2305.0,77.5961,77.7426,77.5961,77.7426,2305.0
2018-09-28 12:55:00,90.16,90.25,90.16,90.25,1832.0,77.7167,77.7943,77.7167,77.7943,1832.0
2018-09-28 13:00:00,90.22,90.26,90.19,90.24,2400.0,77.7685,77.8029,77.7426,77.7857,2400.0
2018-09-28 13:05:00,90.22,90.27,90.22,90.26,2000.0,77.7685,77.8116,77.7685,77.8029,2000.0
2018-09-28 13:10:00,90.24,90.34,90.24,90.32,3100.0,77.7857,77.8719,77.7857,77.8547,3100.0
2018-09-28 13:15:00,90.34,90.4,90.33,90.36,2754.0,77.8719,77.9236,77.8633,77.8891,2754.0
2018-09-28 13:20:00,90.35,90.5,90.34,90.5,6497.0,77.8805,78.0098,77.8719,78.0098,6497.0
2018-09-28 13:25:00,90.5,90.56,90.49,90.52,7216.0,78.0098,78.0615,78.0012,78.0271,7216.0
2018-09-28 13:30:00,90.53,90.66,90.53,90.66,4723.0,78.0357,78.1477,78.0357,78.1477,4723.0
2018-09-28 13:35:00,90.65,90.65,90.56,90.56,2895.0,78.1391,78.1391,78.0615,78.0615,2895.0
2018-09-28 13:40:00,90.58,90.66,90.56,90.66,3800.0,78.0788,78.1477,78.0615,78.1477,3800.0
2018-09-28 13:45:00,90.68,90.78,90.68,90.75,7908.0,78.165,78.2512,78.165,78.2253,7908.0
2018-09-28 13:50:00,90.73,90.79,90.69,90.69,3993.0,78.2081,78.2598,78.1736,78.1736,3993.0
2018-09-28 13:55:00,90.69,90.72,90.64,90.67,3529.0,78.1736,78.1994,78.1305,78.1563,3529.0
2018-09-28 14:00:00,90.66,90.67,90.6,90.65,5500.0,78.1477,78.1563,78.096,78.1391,5500.0
2018-09-28 14:05:00,90.65,90.66,90.55,90.59,6789.0,78.1391,78.1477,78.0529,78.0874,6789.0
2018-09-28 14:10:00,90.63,90.72,90.62,90.72,3200.0,78.1219,78.1994,78.1132,78.1994,3200.0
2018-09-28 14:15:00,90.74,90.76,90.69,90.73,3690.0,78.2167,78.2339,78.1736,78.2081,3690.0
2018-09-28 14:20:00,90.73,90.82,90.73,90.78,3881.0,78.2081,78.2856,78.2081,78.2512,3881.0
2018-09-28 14:25:00,90.78,90.79,90.69,90.69,3971.0,78.2512,78.2598,78.1736,78.1736,3971.0
2018-09-28 14:30:00,90.69,90.75,90.68,90.69,4608.0,78.1736,78.2253,78.165,78.1736,4608.0
2018-09-28 14:35:00,90.69,90.7,90.63,90.68,3333.0,78.1736,78.1822,78.1219,78.165,3333.0
2018-09-28 14:40:00,90.65,90.68,90.57,90.61,8005.0,78.1391,78.165,78.0701,78.1046,8005.0
2018-09-28 14:45:00,90.6,90.65,90.57,90.57,15347.0,78.096,78.1391,78.0701,78.0701,15347.0
2018-09-28 14:50:00,90.59,90.59,90.42,90.59,17646.0,78.0874,78.0874,77.9409,78.0874,17646.0
2018-09-28 14:55:00,90.58,90.68,90.58,90.67,8641.0,78.0788,78.165,78.0788,78.1563,8641.0
2018-09-28 15:00:00,90.65,90.73,90.62,90.62,6230.0,78.1391,78.2081,78.1132,78.1132,6230.0
2018-09-28 15:05:00,90.6,90.67,90.6,90.64,3566.0,78.096,78.1563,78.096,78.1305,3566.0
2018-09-28 15:10:00,90.61,90.65,90.57,90.63,6476.0,78.1046,78.1391,78.0701,78.1219,6476.0
2018-09-28 15:15:00,90.62,90.62,90.56,90.56,3800.0,78.1132,78.1132,78.0615,78.0615,3800.0
2018-09-28 15:20:00,90.54,90.66,90.53,90.62,7592.0,78.0443,78.1477,78.0357,78.1132,7592.0
2018-09-28 15:25:00,90.61,90.62,90.56,90.58,9164.0,78.1046,78.1132,78.0615,78.0788,9164.0
2018-09-28 15:30:00,90.56,90.56,90.47,90.56,8727.0,78.0615,78.0615,77.984,78.0615,8727.0
2018-09-28 15:35:00,90.57,90.6,90.52,90.58,11331.0,78.0701,78.096,78.0271,78.0788,11331.0
2018-09-28 15:40:00,90.58,90.63,90.56,90.56,12467.0,78.0788,78.1219,78.0615,78.0615,12467.0
2018-09-28 15:45:00,90.56,90.74,90.54,90.72,25029.0,78.0615,78.2167,78.0443,78.1994,25029.0
2018-09-28 15:50:00,90.72,90.72,90.52,90.65,33988.0,78.1994,78.1994,78.0271,78.1391,33988.0
2018-09-28 15:55:00,90.66,90.73,90.63,90.72,73604.0,78.1477,78.2081,78.1219,78.1994,73604.0
2018-10-01 09:30:00,91.28,91.3,90.88,90.94,24189.0,78.6822,78.6994,78.3374,78.3891,24189.0
2018-10-01 09:35:00,90.8,91.3,90.8,91.28,3049.0,78.2684,78.6994,78.2684,78.6822,3049.0
2018-10-01 09:40:00,91.28,91.43,91.17,91.43,12801.0,78.6822,78.8115,78.5873,78.8115,12801.0
2018-10-01 09:45:00,91.42,91.88,91.42,91.75,12790.0,78.8028,79.1994,78.8028,79.0873,12790.0
2018-10-01 09:50:00,91.74,91.98,91.64,91.95,15272.0,79.0787,79.2856,78.9925,79.2597,15272.0
2018-10-01 09:55:00,91.88,92.05,91.86,91.91,12262.0,79.1994,79.3459,79.1821,79.2252,12262.0
2018-10-01 10:00:00,91.96,92.01,91.86,91.97,9016.0,79.2683,79.3114,79.1821,79.2769,9016.0
2018-10-01 10:05:00,92.01,92.07,91.88,91.9,4500.0,79.3114,79.3631,79.1994,79.2166,4500.0
2018-10-01 10:10:00,91.88,92.0,91.8,91.8,10113.0,79.1994,79.3028,79.1304,79.1304,10113.0
2018-10-01 10:15:00,91.81,91.84,91.64,91.79,5216.0,79.139,79.1649,78.9925,79.1218,5216.0
2018-10-01 10:20:00,91.81,91.83,91.72,91.8,4370.0,79.139,79.1563,79.0614,79.1304,4370.0
2018-10-01 10:25:00,91.81,91.81,91.67,91.71,6122.0,79.139,79.139,79.0183,79.0528,6122.0
2018-10-01 10:30:00,91.64,91.68,91.58,91.62,7365.0,78.9925,79.027,78.9408,78.9752,7365.0
2018-10-01 10:35:00,91.58,91.58,91.44,91.5,8718.0,78.9408,78.9408,78.8201,78.8718,8718.0
2018-10-01 10:40:00,91.48,91.58,91.4,91.54,5996.0,78.8546,78.9408,78.7856,78.9063,5996.0
2018-10-01 10:45:00,91.56,91.69,91.53,91.69,8855.0,78.9235,79.0356,78.8977,79.0356,8855.0
2018-10-01 10:50:00,91.64,91.77,91.59,91.67,3908.0,78.9925,79.1045,78.9494,79.0183,3908.0
2018-10-01 10:55:00,91.74,91.8,91.66,91.66,3900.0,79.0787,79.1304,79.0097,79.0097,3900.0
2018-10-01 11:00:00,91.62,91.69,91.61,91.67,3400.0,78.9752,79.0356,78.9666,79.0183,3400.0
2018-10-01 11:05:00,91.65,91.73,91.64,91.64,6055.0,79.0011,79.0701,78.9925,78.9925,6055.0
2018-10-01 11:10:00,91.65,91.77,91.65,91.72,4100.0,79.0011,79.1045,79.0011,79.0614,4100.0
2018-10-01 11:15:00,91.75,91.76,91.65,91.7,7805.0,79.0873,79.0959,79.0011,79.0442,7805.0
2018-10-01 11:20:00,91.74,91.77,91.67,91.69,4793.0,79.0787,79.1045,79.0183,79.0356,4793.0
2018-10-01 11:25:00,91.68,91.89,91.63,91.83,16421.0,79.027,79.208,78.9839,79.1563,16421.0
2018-10-01 11:30:00,91.85,92.04,91.84,92.02,9292.0,79.1735,79.3373,79.1649,79.32,9292.0
2018-10-01 11:35:00,92.01,92.09,92.0,92.09,6520.0,79.3114,79.3804,79.3028,79.3804,6520.0
2018-10-01 11:40:00,92.1,92.16,92.06,92.14,9864.0,79.389,79.4407,79.3545,79.4235,9864.0
2018-10-01 11:45:00,92.15,92.15,92.05,92.14,5966.0,79.4321,79.4321,79.3459,79.4235,5966.0
2018-10-01 11:50:00,92.15,92.15,92.04,92.07,3643.0,79.4321,79.4321,79.3373,79.3631,3643.0
2018-10-01 11:55:00,92.1,92.1,91.79,91.8,13058.0,79.389,79.389,79.1218,79.1304,13058.0
2018-10-01 12:00:00,91.8,91.84,91.75,91.76,9600.0,79.1304,79.1649,79.0873,79.0959,9600.0
2018-10-01 12:05:00,91.76,91.79,91.68,91.77,9532.0,79.0959,79.1218,79.027,79.1045,9532.0
2018-10-01 12:10:00,91.77,91.78,91.67,91.73,4406.0,79.1045,79.1132,79.0183,79.0701,4406.0
2018-10-01 12:15:00,91.71,91.81,91.71,91.81,4109.0,79.0528,79.139,79.0528,79.139,4109.0
2018-10-01 12:20:00,91.8,91.8,91.6,91.68,9519.0,79.1304,79.1304,78.958,79.027,9519.0
2018-10-01 12:25:00,91.67,91.79,91.67,91.77,11452.0,79.0183,79.1218,79.0183,79.1045,11452.0
2018-10-01 12:30:00,91.78,91.84,91.74,91.82,9299.0,79.1132,79.1649,79.0787,79.1476,9299.0
2018-10-01 12:35:00,91.85,92.0,91.83,91.94,8686.0,79.1735,79.3028,79.1563,79.2511,8686.0
2018-10-01 12:40:00,91.92,92.01,91.87,92.01,8914.0,79.2338,79.3114,79.1907,79.3114,8914.0
2018-10-01 12:45:00,91.96,91.98,91.89,91.97,6625.0,79.2683,79.2856,79.208,79.2769,6625.0
2018-10-01 12:50:00,91.94,91.97,91.94,91.97,3727.0,79.2511,79.2769,79.2511,79.2769,3727.0
2018-10-01 12:55:00,91.94,91.95,91.85,91.87,4872.0,79.2511,79.2597,79.1735,79.1907,4872.0
2018-10-01 13:00:00,91.89,91.92,91.81,91.84,6675.0,79.208,79.2338,79.139,79.1649,6675.0
2018-10-01 13:05:00,91.85,91.88,91.83,91.88,4997.0,79.1735,79.1994,79.1563,79.1994,4997.0
2018-10-01 13:10:00,91.86,91.91,91.82,91.83,6140.0,79.1821,79.2252,79.1476,79.1563,6140.0
2018-10-01 13:15:00,91.81,91.88,91.81,91.87,5971.0,79.139,79.1994,79.139,79.1907,5971.0
2018-10-01 13:20:00,91.83,91.89,91.83,91.89,2791.0,79.1563,79.208,79.1563,79.208,2791.0
2018-10-01 13:25:00,91.89,91.89,91.84,91.86,6919.0,79.208,79.208,79.1649,79.1821,6919.0
2018-10-01 13:30:00,91.87,91.9,91.85,91.86,2800.0,79.1907,79.2166,79.1735,79.1821,2800.0
2018-10-01 13:35:00,91.84,91.97,91.84,91.94,11867.0,79.1649,79.2769,79.1649,79.2511,11867.0
2018-10-01 13:40:00,91.94,91.94,91.78,91.87,8297.0,79.2511,79.2511,79.1132,79.1907,8297.0
2018-10-01 13:45:00,91.87,91.92,91.86,91.9,6254.0,79.1907,79.2338,79.1821,79.2166,6254.0
2018-10-01 13:50:00,91.89,91.98,91.88,91.98,5246.0,79.208,79.2856,79.1994,79.2856,5246.0
2018-10-01 13:55:00,91.96,91.97,91.87,91.88,3637.0,79.2683,79.2769,79.1907,79.1994,3637.0
2018-10-01 14:00:00,91.86,91.88,91.71,91.73,31101.0,79.1821,79.1994,79.0528,79.0701,31101.0
2018-10-01 14:05:00,91.72,91.75,91.69,91.7,7480.0,79.0614,79.0873,79.0356,79.0442,7480.0
2018-10-01 14:10:00,91.72,91.72,91.59,91.67,5710.0,79.0614,79.0614,78.9494,79.0183,5710.0
2018-10-01 14:15:00,91.67,91.71,91.65,91.69,5400.0,79.0183,79.0528,79.0011,79.0356,5400.0
2018-10-01 14:20:00,91.7,91.73,91.68,91.71,8149.0,79.0442,79.0701,79.027,79.0528,8149.0
2018-10-01 14:25:00,91.71,91.71,91.67,91.71,901.0,79.0528,79.0528,79.0183,79.0528,901.0
2018-10-01 14:30:00,91.71,91.74,91.56,91.58,11931.0,79.0528,79.0787,78.9235,78.9408,11931.0
2018-10-01 14:35:00,91.59,91.62,91.48,91.51,12819.0,78.9494,78.9752,78.8546,78.8804,12819.0
2018-10-01 14:40:00,91.51,91.54,91.47,91.51,7719.0,78.8804,78.9063,78.8459,78.8804,7719.0
2018-10-01 14:45:00,91.5,91.61,91.49,91.57,8206.0,78.8718,78.9666,78.8632,78.9321,8206.0
2018-10-01 14:50:00,91.55,91.57,91.52,91.56,4648.0,78.9149,78.9321,78.889,78.9235,4648.0
2018-10-01 14:55:00,91.58,91.61,91.56,91.61,5617.0,78.9408,78.9666,78.9235,78.9666,5617.0
2018-10-01 15:00:00,91.62,91.65,91.61,91.63,8308.0,78.9752,79.0011,78.9666,78.9839,8308.0
2018-10-01 15:05:00,91.64,91.69,91.61,91.68,9590.0,78.9925,79.0356,78.9666,79.027,9590.0
2018-10-01 15:10:00,91.69,91.76,91.65,91.73,20357.0,79.0356,79.0959,79.0011,79.0701,20357.0
2018-10-01 15:15:00,91.71,91.79,91.7,91.75,4000.0,79.0528,79.1218,79.0442,79.0873,4000.0
2018-10-01 15:20:00,91.76,91.76,91.67,91.69,11615.0,79.0959,79.0959,79.0183,79.0356,11615.0
2018-10-01 15:25:00,91.67,91.67,91.52,91.6,15109.0,79.0183,79.0183,78.889,78.958,15109.0
2018-10-01 15:30:00,91.59,91.65,91.46,91.46,30862.0,78.9494,79.0011,78.8373,78.8373,30862.0
2018-10-01 15:35:00,91.48,91.49,91.4,91.41,19515.0,78.8546,78.8632,78.7856,78.7942,19515.0
2018-10-01 15:40:00,91.4,91.46,91.29,91.33,17193.0,78.7856,78.8373,78.6908,78.7253,17193.0
2018-10-01 15:45:00,91.32,91.4,91.32,91.36,20981.0,78.7166,78.7856,78.7166,78.7511,20981.0
2018-10-01 15:50:00,91.34,91.45,91.26,91.45,31170.0,78.7339,78.8287,78.6649,78.8287,31170.0
2018-10-01 15:55:00,91.45,91.49,91.39,91.45,69277.0,78.8287,78.8632,78.777,78.8287,69277.0
2018-10-02 09:30:00,91.26,92.15,91.26,91.99,17987.0,78.6649,79.4321,78.6649,79.2942,17987.0
2018-10-02 09:35:00,91.95,92.11,91.82,92.0,9309.0,79.2597,79.3976,79.1476,79.3028,9309.0
2018-10-02 09:40:00,92.03,92.41,92.03,92.37,9023.0,79.3287,79.6562,79.3287,79.6217,9023.0
2018-10-02 09:45:00,92.32,92.86,92.32,92.57,12204.0,79.5786,80.0441,79.5786,79.7941,12204.0
2018-10-02 09:50:00,92.57,92.67,92.57,92.61,5932.0,79.7941,79.8803,79.7941,79.8286,5932.0
2018-10-02 09:55:00,92.66,92.81,92.52,92.81,14244.0,79.8717,80.001,79.751,80.001,14244.0
2018-10-02 10:00:00,92.77,92.77,92.57,92.61,5759.0,79.9665,79.9665,79.7941,79.8286,5759.0
2018-10-02 10:05:00,92.64,92.64,92.47,92.51,10638.0,79.8545,79.8545,79.7079,79.7424,10638.0
2018-10-02 10:10:00,92.55,92.77,92.55,92.7,11235.0,79.7769,79.9665,79.7769,79.9062,11235.0
2018-10-02 10:15:00,92.72,92.97,92.72,92.85,11928.0,79.9234,80.1389,79.9234,80.0355,11928.0
2018-10-02 10:20:00,92.81,92.88,92.71,92.8,5754.0,80.001,80.0613,79.9148,79.9924,5754.0
2018-10-02 10:25:00,92.74,92.8,92.67,92.73,7210.0,79.9407,79.9924,79.8803,79.932,7210.0
2018-10-02 10:30:00,92.69,92.7,92.52,92.53,5915.0,79.8976,79.9062,79.751,79.7596,5915.0
2018-10-02 10:35:00,92.54,92.56,92.36,92.45,3960.0,79.7683,79.7855,79.6131,79.6907,3960.0
2018-10-02 10:40:00,92.4,92.5,92.32,92.49,8048.0,79.6476,79.7338,79.5786,79.7252,8048.0
2018-10-02 10:45:00,92.54,92.74,92.54,92.72,6625.0,79.7683,79.9407,79.7683,79.9234,6625.0
2018-10-02 10:50:00,92.78,92.8,92.73,92.76,27890.0,79.9751,79.9924,79.932,79.9579,27890.0
2018-10-02 10:55:00,92.73,92.78,92.68,92.78,4908.0,79.932,79.9751,79.8889,79.9751,4908.0
2018-10-02 11:00:00,92.73,92.75,92.6,92.7,8905.0,79.932,79.9493,79.82,79.9062,8905.0
2018-10-02 11:05:00,92.73,92.92,92.73,92.87,10573.0,79.932,80.0958,79.932,80.0527,10573.0
2018-10-02 11:10:00,92.93,92.96,92.84,92.85,3295.0,80.1044,80.1303,80.0269,80.0355,3295.0
2018-10-02 11:15:00,92.84,92.87,92.68,92.7,5521.0,80.0269,80.0527,79.8889,79.9062,5521.0
2018-10-02 11:20:00,92.72,92.87,92.72,92.82,4802.0,79.9234,80.0527,79.9234,80.0096,4802.0
2018-10-02 11:25:00,92.81,92.82,92.71,92.74,3909.0,80.001,80.0096,79.9148,79.9407,3909.0
2018-10-02 11:30:00,92.74,92.82,92.68,92.77,3887.0,79.9407,80.0096,79.8889,79.9665,3887.0
2018-10-02 11:35:00,92.76,92.84,92.7,92.81,2751.0,79.9579,80.0269,79.9062,80.001,2751.0
2018-10-02 11:40:00,92.79,92.96,92.79,92.96,2946.0,79.9838,80.1303,79.9838,80.1303,2946.0
2018-10-02 11:45:00,92.95,93.02,92.86,92.89,9462.0,80.1217,80.182,80.0441,80.07,9462.0
2018-10-02 11:50:00,92.9,92.9,92.81,92.85,5000.0,80.0786,80.0786,80.001,80.0355,5000.0
2018-10-02 11:55:00,92.87,92.88,92.77,92.78,6096.0,80.0527,80.0613,79.9665,79.9751,6096.0
2018-10-02 12:00:00,92.82,92.86,92.79,92.81,3559.0,80.0096,80.0441,79.9838,80.001,3559.0
2018-10-02 12:05:00,92.78,92.88,92.75,92.88,5160.0,79.9751,80.0613,79.9493,80.0613,5160.0
2018-10-02 12:10:00,92.87,92.87,92.81,92.81,4816.0,80.0527,80.0527,80.001,80.001,4816.0
2018-10-02 12:15:00,92.82,92.86,92.8,92.82,2200.0,80.0096,80.0441,79.9924,80.0096,2200.0
2018-10-02 12:20:00,92.79,92.81,92.74,92.79,3106.0,79.9838,80.001,79.9407,79.9838,3106.0
2018-10-02 12:25:00,92.78,92.8,92.75,92.76,4000.0,79.9751,79.9924,79.9493,79.9579,4000.0
2018-10-02 12:30:00,92.75,92.86,92.75,92.86,5298.0,79.9493,80.0441,79.9493,80.0441,5298.0
2018-10-02 12:35:00,92.86,92.89,92.83,92.89,6201.0,80.0441,80.07,80.0182,80.07,6201.0
2018-10-02 12:40:00,92.89,92.89,92.77,92.8,2950.0,80.07,80.07,79.9665,79.9924,2950.0
2018-10-02 12:45:00,92.79,92.79,92.62,92.67,5250.0,79.9838,79.9838,79.8372,79.8803,5250.0
2018-10-02 12:50:00,92.65,92.66,92.56,92.61,14204.0,79.8631,79.8717,79.7855,79.8286,14204.0
2018-10-02 12:55:00,92.62,92.68,92.58,92.65,7175.0,79.8372,79.8889,79.8027,79.8631,7175.0
2018-10-02 13:00:00,92.69,92.74,92.67,92.69,4596.0,79.8976,79.9407,79.8803,79.8976,4596.0
2018-10-02 13:05:00,92.67,92.67,92.57,92.61,1709.0,79.8803,79.8803,79.7941,79.8286,1709.0
2018-10-02 13:10:00,92.59,92.65,92.58,92.63,4125.0,79.8114,79.8631,79.8027,79.8458,4125.0
2018-10-02 13:15:00,92.68,92.69,92.65,92.65,2000.0,79.8889,79.8976,79.8631,79.8631,2000.0
2018-10-02 13:20:00,92.63,92.7,92.62,92.68,3910.0,79.8458,79.9062,79.8372,79.8889,3910.0
2018-10-02 13:25:00,92.7,92.71,92.64,92.66,16413.0,79.9062,79.9148,79.8545,79.8717,16413.0
2018-10-02 13:30:00,92.65,92.73,92.56,92.56,7992.0,79.8631,79.932,79.7855,79.7855,7992.0
2018-10-02 13:35:00,92.57,92.67,92.57,92.66,3967.0,79.7941,79.8803,79.7941,79.8717,3967.0
2018-10-02 13:40:00,92.66,92.73,92.64,92.7,4366.0,79.8717,79.932,79.8545,79.9062,4366.0
2018-10-02 13:45:00,92.71,92.72,92.68,92.68,3907.0,79.9148,79.9234,79.8889,79.8889,3907.0
2018-10-02 13:50:00,92.68,92.68,92.63,92.65,5503.0,79.8889,79.8889,79.8458,79.8631,5503.0
2018-10-02 13:55:00,92.63,92.65,92.47,92.51,6425.0,79.8458,79.8631,79.7079,79.7424,6425.0
2018-10-02 14:00:00,92.51,92.58,92.48,92.58,4075.0,79.7424,79.8027,79.7165,79.8027,4075.0
2018-10-02 14:05:00,92.59,92.69,92.57,92.65,4200.0,79.8114,79.8976,79.7941,79.8631,4200.0
2018-10-02 14:10:00,92.65,92.65,92.53,92.55,4234.0,79.8631,79.8631,79.7596,79.7769,4234.0
2018-10-02 14:15:00,92.54,92.55,92.47,92.49,5848.0,79.7683,79.7769,79.7079,79.7252,5848.0
2018-10-02 14:20:00,92.49,92.54,92.43,92.44,3161.0,79.7252,79.7683,79.6734,79.6821,3161.0
2018-10-02 14:25:00,92.43,92.48,92.39,92.46,5464.0,79.6734,79.7165,79.639,79.6993,5464.0
2018-10-02 14:30:00,92.45,92.48,92.38,92.38,4190.0,79.6907,79.7165,79.6303,79.6303,4190.0
2018-10-02 14:35:00,92.38,92.39,92.26,92.29,5332.0,79.6303,79.639,79.5269,79.5528,5332.0
2018-10-02 14:40:00,92.28,92.31,92.19,92.23,4700.0,79.5441,79.57,79.4666,79.501,4700.0
2018-10-02 14:45:00,92.21,92.23,92.2,92.23,6527.0,79.4838,79.501,79.4752,79.501,6527.0
2018-10-02 14:50:00,92.2,92.25,92.13,92.15,8206.0,79.4752,79.5183,79.4148,79.4321,8206.0
2018-10-02 14:55:00,92.12,92.13,92.05,92.09,6897.0,79.4062,79.4148,79.3459,79.3804,6897.0
2018-10-02 15:00:00,92.07,92.08,91.91,91.91,7121.0,79.3631,79.3718,79.2252,79.2252,7121.0
2018-10-02 15:05:00,91.9,91.99,91.88,91.99,12368.0,79.2166,79.2942,79.1994,79.2942,12368.0
2018-10-02 15:10:00,92.02,92.1,92.02,92.1,5090.0,79.32,79.389,79.32,79.389,5090.0
2018-10-02 15:15:00,92.1,92.14,92.05,92.07,7409.0,79.389,79.4235,79.3459,79.3631,7409.0
2018-10-02 15:20:00,92.07,92.12,92.06,92.08,10050.0,79.3631,79.4062,79.3545,79.3718,10050.0
2018-10-02 15:25:00,92.08,92.21,92.08,92.1,7634.0,79.3718,79.4838,79.3718,79.389,7634.0
2018-10-02 15:30:00,92.1,92.23,92.09,92.13,14933.0,79.389,79.501,79.3804,79.4148,14933.0
2018-10-02 15:35:00,92.13,92.13,92.03,92.05,10900.0,79.4148,79.4148,79.3287,79.3459,10900.0
2018-10-02 15:40:00,92.05,92.11,92.01,92.03,23857.0,79.3459,79.3976,79.3114,79.3287,23857.0
2018-10-02 15:45:00,92.03,92.17,92.03,92.17,23581.0,79.3287,79.4493,79.3287,79.4493,23581.0
2018-10-02 15:50:00,92.17,92.19,91.94,91.97,31670.0,79.4493,79.4666,79.2511,79.2769,31670.0
2018-10-02 15:55:00,91.96,91.97,91.85,91.88,110282.0,79.2683,79.2769,79.1735,79.1994,110282.0
2018-10-03 09:30:00,92.32,92.94,92.25,92.25,34206.0,79.5786,80.1131,79.5183,79.5183,34206.0
2018-10-03 09:35:00,92.22,92.37,91.85,91.92,8538.0,79.4924,79.6217,79.1735,79.2338,8538.0
2018-10-03 09:40:00,91.85,91.88,91.37,91.66,15983.0,79.1735,79.1994,78.7597,79.0097,15983.0
2018-10-03 09:45:00,91.54,91.61,91.43,91.56,15459.0,78.9063,78.9666,78.8115,78.9235,15459.0
2018-10-03 09:50:00,91.52,91.56,91.29,91.38,10249.0,78.889,78.9235,78.6908,78.7684,10249.0
2018-10-03 09:55:00,91.36,91.4,91.04,91.11,9866.0,78.7511,78.7856,78.4753,78.5356,9866.0
2018-10-03 10:00:00,91.03,91.39,91.03,91.35,25550.0,78.4667,78.777,78.4667,78.7425,25550.0
2018-10-03 10:05:00,91.35,91.66,91.35,91.66,12672.0,78.7425,79.0097,78.7425,79.0097,12672.0
2018-10-03 10:10:00,91.68,91.94,91.62,91.92,26575.0,79.027,79.2511,78.9752,79.2338,26575.0
2018-10-03 10:15:00,91.94,91.94,91.76,91.82,11604.0,79.2511,79.2511,79.0959,79.1476,11604.0
2018-10-03 10:20:00,91.82,92.06,91.81,91.99,169216.0,79.1476,79.3545,79.139,79.2942,169216.0
2018-10-03 10:25:00,91.99,91.99,91.51,91.68,65981.0,79.2942,79.2942,78.8804,79.027,65981.0
2018-10-03 10:30:00,91.66,91.79,91.6,91.64,13407.0,79.0097,79.1218,78.958,78.9925,13407.0
2018-10-03 10:35:00,91.64,91.75,91.6,91.72,16710.0,78.9925,79.0873,78.958,79.0614,16710.0
2018-10-03 10:40:00,91.69,91.75,91.68,91.73,9657.0,79.0356,79.0873,79.027,79.0701,9657.0
2018-10-03 10:45:00,91.75,91.84,91.75,91.82,6800.0,79.0873,79.1649,79.0873,79.1476,6800.0
2018-10-03 10:50:00,91.81,91.82,91.7,91.76,5400.0,79.139,79.1476,79.0442,79.0959,5400.0
2018-10-03 10:55:00,91.75,91.75,91.65,91.67,7061.0,79.0873,79.0873,79.0011,79.0183,7061.0
2018-10-03 11:00:00,91.69,91.69,91.52,91.57,5714.0,79.0356,79.0356,78.889,78.9321,5714.0
2018-10-03 11:05:00,91.59,91.65,91.56,91.61,6532.0,78.9494,79.0011,78.9235,78.9666,6532.0
2018-10-03 11:10:00,91.6,91.73,91.6,91.71,6730.0,78.958,79.0701,78.958,79.0528,6730.0
2018-10-03 11:15:00,91.74,91.83,91.71,91.83,6400.0,79.0787,79.1563,79.0528,79.1563,6400.0
2018-10-03 11:20:00,91.84,91.94,91.81,91.91,4100.0,79.1649,79.2511,79.139,79.2252,4100.0
2018-10-03 11:25:00,91.88,91.89,91.78,91.87,5610.0,79.1994,79.208,79.1132,79.1907,5610.0
2018-10-03 11:30:00,91.89,91.93,91.85,91.92,4909.0,79.208,79.2425,79.1735,79.2338,4909.0
2018-10-03 11:35:00,91.92,91.97,91.8,91.9,7453.0,79.2338,79.2769,79.1304,79.2166,7453.0
2018-10-03 11:40:00,91.84,91.91,91.81,91.81,7960.0,79.1649,79.2252,79.139,79.139,7960.0
2018-10-03 11:45:00,91.84,91.89,91.77,91.89,7357.0,79.1649,79.208,79.1045,79.208,7357.0
2018-10-03 11:50:00,91.98,91.98,91.83,91.88,15301.0,79.2856,79.2856,79.1563,79.1994,15301.0
2018-10-03 11:55:00,91.86,91.99,91.82,91.98,6600.0,79.1821,79.2942,79.1476,79.2856,6600.0
2018-10-03 12:00:00,91.99,92.01,91.88,91.91,3719.0,79.2942,79.3114,79.1994,79.2252,3719.0
2018-10-03 12:05:00,91.93,92.05,91.91,92.02,4165.0,79.2425,79.3459,79.2252,79.32,4165.0
2018-10-03 12:10:00,91.98,92.3,91.98,92.3,9942.0,79.2856,79.5614,79.2856,79.5614,9942.0
2018-10-03 12:15:00,92.29,92.49,92.28,92.47,4640.0,79.5528,79.7252,79.5441,79.7079,4640.0
2018-10-03 12:20:00,92.45,92.55,92.41,92.52,7358.0,79.6907,79.7769,79.6562,79.751,7358.0
2018-10-03 12:25:00,92.56,92.56,92.44,92.47,5780.0,79.7855,79.7855,79.6821,79.7079,5780.0
2018-10-03 12:30:00,92.44,92.44,92.36,92.4,2358.0,79.6821,79.6821,79.6131,79.6476,2358.0
2018-10-03 12:35:00,92.41,92.48,92.25,92.25,4380.0,79.6562,79.7165,79.5183,79.5183,4380.0
2018-10-03 12:40:00,92.28,92.35,92.27,92.34,3963.0,79.5441,79.6045,79.5355,79.5959,3963.0
2018-10-03 12:45:00,92.34,92.45,92.34,92.43,3618.0,79.5959,79.6907,79.5959,79.6734,3618.0
2018-10-03 12:50:00,92.4,92.41,92.33,92.35,3751.0,79.6476,79.6562,79.5872,79.6045,3751.0
2018-10-03 12:55:00,92.42,92.44,92.4,92.44,3455.0,79.6648,79.6821,79.6476,79.6821,3455.0
2018-10-03 13:00:00,92.45,92.65,92.45,92.65,9661.0,79.6907,79.8631,79.6907,79.8631,9661.0
2018-10-03 13:05:00,92.67,92.7,92.63,92.65,3526.0,79.8803,79.9062,79.8458,79.8631,3526.0
2018-10-03 13:10:00,92.65,92.65,92.56,92.6,2400.0,79.8631,79.8631,79.7855,79.82,2400.0
2018-10-03 13:15:00,92.62,92.62,92.52,92.57,2475.0,79.8372,79.8372,79.751,79.7941,2475.0
2018-10-03 13:20:00,92.56,92.58,92.49,92.57,4694.0,79.7855,79.8027,79.7252,79.7941,4694.0
2018-10-03 13:25:00,92.53,92.58,92.51,92.56,3420.0,79.7596,79.8027,79.7424,79.7855,3420.0
2018-10-03 13:30:00,92.58,92.62,92.49,92.55,2594.0,79.8027,79.8372,79.7252,79.7769,2594.0
2018-10-03 13:35:00,92.56,92.58,92.5,92.52,2700.0,79.7855,79.8027,79.7338,79.751,2700.0
2018-10-03 13:40:00,92.51,92.6,92.51,92.58,2800.0,79.7424,79.82,79.7424,79.8027,2800.0
2018-10-03 13:45:00,92.6,92.74,92.59,92.73,17789.0,79.82,79.9407,79.8114,79.932,17789.0
2018-10-03 13:50:00,92.75,92.94,92.74,92.94,9270.0,79.9493,80.1131,79.9407,80.1131,9270.0
2018-10-03 13:55:00,92.95,93.07,92.95,93.0,24815.0,80.1217,80.2251,80.1217,80.1648,24815.0
2018-10-03 14:00:00,93.01,93.01,92.89,92.89,5305.0,80.1734,80.1734,80.07,80.07,5305.0
2018-10-03 14:05:00,92.9,92.93,92.75,92.8,3200.0,80.0786,80.1044,79.9493,79.9924,3200.0
2018-10-03 14:10:00,92.82,92.85,92.73,92.83,5085.0,80.0096,80.0355,79.932,80.0182,5085.0
2018-10-03 14:15:00,92.83,92.86,92.74,92.74,5907.0,80.0182,80.0441,79.9407,79.9407,5907.0
2018-10-03 14:20:00,92.71,92.73,92.64,92.69,4122.0,79.9148,79.932,79.8545,79.8976,4122.0
2018-10-03 14:25:00,92.65,92.69,92.6,92.63,2965.0,79.8631,79.8976,79.82,79.8458,2965.0
2018-10-03 14:30:00,92.59,92.63,92.5,92.55,7200.0,79.8114,79.8458,79.7338,79.7769,7200.0
2018-10-03 14:35:00,92.52,92.53,92.37,92.44,8881.0,79.751,79.7596,79.6217,79.6821,8881.0
2018-10-03 14:40:00,92.42,92.44,92.32,92.33,5900.0,79.6648,79.6821,79.5786,79.5872,5900.0
2018-10-03 14:45:00,92.33,92.41,92.24,92.32,8850.0,79.5872,79.6562,79.5097,79.5786,8850.0
2018-10-03 14:50:00,92.35,92.4,92.25,92.28,6010.0,79.6045,79.6476,79.5183,79.5441,6010.0
2018-10-03 14:55:00,92.27,92.37,92.25,92.27,10407.0,79.5355,79.6217,79.5183,79.5355,10407.0
2018-10-03 15:00:00,92.27,92.33,92.21,92.28,7400.0,79.5355,79.5872,79.4838,79.5441,7400.0
2018-10-03 15:05:00,92.27,92.38,92.27,92.38,6100.0,79.5355,79.6303,79.5355,79.6303,6100.0
2018-10-03 15:10:00,92.38,92.43,92.31,92.42,7835.0,79.6303,79.6734,79.57,79.6648,7835.0
2018-10-03 15:15:00,92.43,92.45,92.34,92.34,10566.0,79.6734,79.6907,79.5959,79.5959,10566.0
2018-10-03 15:20:00,92.38,92.45,92.3,92.37,9265.0,79.6303,79.6907,79.5614,79.6217,9265.0
2018-10-03 15:25:00,92.38,92.42,92.27,92.34,16556.0,79.6303,79.6648,79.5355,79.5959,16556.0
2018-10-03 15:30:00,92.35,92.46,92.35,92.4,11366.0,79.6045,79.6993,79.6045,79.6476,11366.0
2018-10-03 15:35:00,92.39,92.43,92.37,92.4,17798.0,79.639,79.6734,79.6217,79.6476,17798.0
2018-10-03 15:40:00,92.41,92.42,92.29,92.29,21249.0,79.6562,79.6648,79.5528,79.5528,21249.0
2018-10-03 15:45:00,92.3,92.4,92.3,92.37,41789.0,79.5614,79.6476,79.5614,79.6217,41789.0
2018-10-03 15:50:00,92.36,92.51,92.36,92.47,66884.0,79.6131,79.7424,79.6131,79.7079,66884.0
2018-10-03 15:55:00,92.47,92.51,92.36,92.45,110072.0,79.7079,79.7424,79.6131,79.6907,110072.0
2018-10-04 09:30:00,92.0,92.0,91.4,91.92,29186.0,79.3028,79.3028,78.7856,79.2338,29186.0
2018-10-04 09:35:00,91.89,92.0,91.57,91.68,20371.0,79.208,79.3028,78.9321,79.027,20371.0
2018-10-04 09:40:00,91.68,91.79,91.54,91.76,34698.0,79.027,79.1218,78.9063,79.0959,34698.0
2018-10-04 09:45:00,91.72,92.01,91.72,91.79,47970.0,79.0614,79.3114,79.0614,79.1218,47970.0
2018-10-04 09:50:00,91.75,91.89,91.72,91.72,30055.0,79.0873,79.208,79.0614,79.0614,30055.0
2018-10-04 09:55:00,91.75,91.75,91.36,91.63,27726.0,79.0873,79.0873,78.7511,78.9839,27726.0
2018-10-04 10:00:00,91.59,91.59,91.34,91.38,20850.0,78.9494,78.9494,78.7339,78.7684,20850.0
2018-10-04 10:05:00,91.37,91.52,91.28,91.33,21417.0,78.7597,78.889,78.6822,78.7253,21417.0
2018-10-04 10:10:00,91.32,91.34,91.12,91.24,19824.0,78.7166,78.7339,78.5442,78.6477,19824.0
2018-10-04 10:15:00,91.25,91.28,91.1,91.19,10150.0,78.6563,78.6822,78.527,78.6046,10150.0
2018-10-04 10:20:00,91.23,91.27,91.16,91.18,13178.0,78.6391,78.6735,78.5787,78.596,13178.0
2018-10-04 10:25:00,91.15,91.29,91.1,91.23,7810.0,78.5701,78.6908,78.527,78.6391,7810.0
2018-10-04 10:30:00,91.26,91.31,90.98,91.06,8500.0,78.6649,78.708,78.4236,78.4925,8500.0
2018-10-04 10:35:00,91.01,91.1,90.97,91.06,5082.0,78.4494,78.527,78.4149,78.4925,5082.0
2018-10-04 10:40:00,91.06,91.07,90.91,91.04,12282.0,78.4925,78.5011,78.3632,78.4753,12282.0
2018-10-04 10:45:00,91.03,91.23,91.03,91.2,4500.0,78.4667,78.6391,78.4667,78.6132,4500.0
2018-10-04 10:50:00,91.2,91.39,91.17,91.18,6422.0,78.6132,78.777,78.5873,78.596,6422.0
2018-10-04 10:55:00,91.19,91.19,91.0,91.0,2824.0,78.6046,78.6046,78.4408,78.4408,2824.0
2018-10-04 11:00:00,91.01,91.15,90.97,91.05,6977.0,78.4494,78.5701,78.4149,78.4839,6977.0
2018-10-04 11:05:00,91.06,91.13,90.86,90.87,4748.0,78.4925,78.5529,78.3201,78.3287,4748.0
2018-10-04 11:10:00,90.88,90.88,90.7,90.7,7018.0,78.3374,78.3374,78.1822,78.1822,7018.0
2018-10-04 11:15:00,90.77,90.82,90.71,90.78,3809.0,78.2425,78.2856,78.1908,78.2512,3809.0
2018-10-04 11:20:00,90.81,90.87,90.77,90.87,3100.0,78.277,78.3287,78.2425,78.3287,3100.0
2018-10-04 11:25:00,90.9,91.04,90.86,90.86,4800.0,78.3546,78.4753,78.3201,78.3201,4800.0
2018-10-04 11:30:00,90.87,90.91,90.75,90.77,2375.0,78.3287,78.3632,78.2253,78.2425,2375.0
2018-10-04 11:35:00,90.79,90.79,90.5,90.5,7454.0,78.2598,78.2598,78.0098,78.0098,7454.0
2018-10-04 11:40:00,90.5,90.72,90.5,90.55,4316.0,78.0098,78.1994,78.0098,78.0529,4316.0
2018-10-04 11:45:00,90.57,90.69,90.56,90.62,3572.0,78.0701,78.1736,78.0615,78.1132,3572.0
2018-10-04 11:50:00,90.59,90.7,90.54,90.7,7931.0,78.0874,78.1822,78.0443,78.1822,7931.0
2018-10-04 11:55:00,90.78,90.78,90.68,90.76,4500.0,78.2512,78.2512,78.165,78.2339,4500.0
2018-10-04 12:00:00,90.73,90.76,90.64,90.67,3417.0,78.2081,78.2339,78.1305,78.1563,3417.0
2018-10-04 12:05:00,90.62,90.76,90.54,90.59,7908.0,78.1132,78.2339,78.0443,78.0874,7908.0
2018-10-04 12:10:00,90.54,90.54,90.35,90.35,4870.0,78.0443,78.0443,77.8805,77.8805,4870.0
2018-10-04 12:15:00,90.39,90.4,90.22,90.33,11827.0,77.915,77.9236,77.7685,77.8633,11827.0
2018-10-04 12:20:00,90.33,90.33,90.22,90.31,5100.0,77.8633,77.8633,77.7685,77.846,5100.0
2018-10-04 12:25:00,90.32,90.37,90.23,90.32,4650.0,77.8547,77.8978,77.7771,77.8547,4650.0
2018-10-04 12:30:00,90.34,90.44,90.31,90.44,3486.0,77.8719,77.9581,77.846,77.9581,3486.0
2018-10-04 12:35:00,90.45,90.54,90.44,90.48,4310.0,77.9667,78.0443,77.9581,77.9926,4310.0
2018-10-04 12:40:00,90.47,90.52,90.41,90.48,7344.0,77.984,78.0271,77.9322,77.9926,7344.0
2018-10-04 12:45:00,90.48,90.54,90.45,90.45,7643.0,77.9926,78.0443,77.9667,77.9667,7643.0
2018-10-04 12:50:00,90.48,90.55,90.38,90.41,4740.0,77.9926,78.0529,77.9064,77.9322,4740.0
2018-10-04 12:55:00,90.43,90.44,90.28,90.4,8309.0,77.9495,77.9581,77.8202,77.9236,8309.0
2018-10-04 13:00:00,90.38,90.43,90.33,90.43,3359.0,77.9064,77.9495,77.8633,77.9495,3359.0
2018-10-04 13:05:00,90.47,90.53,90.44,90.5,5226.0,77.984,78.0357,77.9581,78.0098,5226.0
2018-10-04 13:10:00,90.48,90.48,90.28,90.31,3636.0,77.9926,77.9926,77.8202,77.846,3636.0
2018-10-04 13:15:00,90.31,90.35,90.2,90.21,7560.0,77.846,77.8805,77.7512,77.7598,7560.0
2018-10-04 13:20:00,90.19,90.21,90.09,90.18,9833.0,77.7426,77.7598,77.6564,77.734,9833.0
2018-10-04 13:25:00,90.18,90.3,90.17,90.28,13015.0,77.734,77.8374,77.7254,77.8202,13015.0
2018-10-04 13:30:00,90.27,90.32,90.18,90.31,5441.0,77.8116,77.8547,77.734,77.846,5441.0
2018-10-04 13:35:00,90.35,90.41,90.25,90.35,4340.0,77.8805,77.9322,77.7943,77.8805,4340.0
2018-10-04 13:40:00,90.38,90.42,90.36,90.4,2924.0,77.9064,77.9409,77.8891,77.9236,2924.0
2018-10-04 13:45:00,90.36,90.47,90.24,90.31,9620.0,77.8891,77.984,77.7857,77.846,9620.0
2018-10-04 13:50:00,90.25,90.38,90.24,90.29,5950.0,77.7943,77.9064,77.7857,77.8288,5950.0
2018-10-04 13:55:00,90.27,90.32,90.21,90.27,5903.0,77.8116,77.8547,77.7598,77.8116,5903.0
2018-10-04 14:00:00,90.31,90.33,90.19,90.31,4199.0,77.846,77.8633,77.7426,77.846,4199.0
2018-10-04 14:05:00,90.34,90.45,90.32,90.38,3562.0,77.8719,77.9667,77.8547,77.9064,3562.0
2018-10-04 14:10:00,90.36,90.39,90.28,90.38,4695.0,77.8891,77.915,77.8202,77.9064,4695.0
2018-10-04 14:15:00,90.36,90.38,90.25,90.28,7359.0,77.8891,77.9064,77.7943,77.8202,7359.0
2018-10-04 14:20:00,90.29,90.4,90.22,90.35,6617.0,77.8288,77.9236,77.7685,77.8805,6617.0
2018-10-04 14:25:00,90.33,90.54,90.31,90.53,6094.0,77.8633,78.0443,77.846,78.0357,6094.0
2018-10-04 14:30:00,90.52,90.57,90.48,90.56,7502.0,78.0271,78.0701,77.9926,78.0615,7502.0
2018-10-04 14:35:00,90.57,90.87,90.57,90.85,9048.0,78.0701,78.3287,78.0701,78.3115,9048.0
2018-10-04 14:40:00,90.78,90.82,90.7,90.75,4202.0,78.2512,78.2856,78.1822,78.2253,4202.0
2018-10-04 14:45:00,90.75,90.84,90.73,90.73,8300.0,78.2253,78.3029,78.2081,78.2081,8300.0
2018-10-04 14:50:00,90.8,90.88,90.8,90.84,7446.0,78.2684,78.3374,78.2684,78.3029,7446.0
2018-10-04 14:55:00,90.88,90.91,90.81,90.85,4921.0,78.3374,78.3632,78.277,78.3115,4921.0
2018-10-04 15:00:00,90.85,90.94,90.8,90.94,5830.0,78.3115,78.3891,78.2684,78.3891,5830.0
2018-10-04 15:05:00,90.94,91.05,90.94,91.0,8632.0,78.3891,78.4839,78.3891,78.4408,8632.0
2018-10-04 15:10:00,90.98,91.04,90.95,90.98,6310.0,78.4236,78.4753,78.3977,78.4236,6310.0
2018-10-04 15:15:00,90.99,91.14,90.99,91.12,7062.0,78.4322,78.5615,78.4322,78.5442,7062.0
2018-10-04 15:20:00,91.1,91.16,91.02,91.06,33823.0,78.527,78.5787,78.458,78.4925,33823.0
2018-10-04 15:25:00,91.06,91.14,91.02,91.03,5917.0,78.4925,78.5615,78.458,78.4667,5917.0
2018-10-04 15:30:00,91.04,91.08,91.0,91.03,12246.0,78.4753,78.5098,78.4408,78.4667,12246.0
2018-10-04 15:35:00,91.04,91.04,90.93,91.0,17690.0,78.4753,78.4753,78.3805,78.4408,17690.0
2018-10-04 15:40:00,90.98,91.08,90.96,91.07,15187.0,78.4236,78.5098,78.4063,78.5011,15187.0
2018-10-04 15:45:00,91.07,91.16,91.04,91.04,34942.0,78.5011,78.5787,78.4753,78.4753,34942.0
2018-10-04 15:50:00,91.06,91.14,90.93,91.1,25642.0,78.4925,78.5615,78.3805,78.527,25642.0
2018-10-04 15:55:00,91.1,91.11,91.01,91.05,63658.0,78.527,78.5356,78.4494,78.4839,63658.0
2018-10-05 09:30:00,90.65,90.88,90.28,90.28,29755.0,78.1391,78.3374,77.8202,77.8202,29755.0
2018-10-05 09:35:00,90.31,90.62,90.31,90.42,9803.0,77.846,78.1132,77.846,77.9409,9803.0
2018-10-05 09:40:00,90.42,90.66,90.37,90.56,7211.0,77.9409,78.1477,77.8978,78.0615,7211.0
2018-10-05 09:45:00,90.62,90.77,90.4,90.44,4474.0,78.1132,78.2425,77.9236,77.9581,4474.0
2018-10-05 09:50:00,90.3,90.4,90.22,90.32,3976.0,77.8374,77.9236,77.7685,77.8547,3976.0
2018-10-05 09:55:00,90.24,90.24,89.83,89.83,15035.0,77.7857,77.7857,77.4323,77.4323,15035.0
2018-10-05 10:00:00,89.77,89.88,89.51,89.53,11184.0,77.3806,77.4754,77.1564,77.1737,11184.0
2018-10-05 10:05:00,89.57,89.69,89.3,89.54,115389.0,77.2082,77.3116,76.9754,77.1823,115389.0
2018-10-05 10:10:00,89.5,89.57,89.14,89.23,38595.0,77.1478,77.2082,76.8375,76.9151,38595.0
2018-10-05 10:15:00,89.3,89.36,88.99,89.04,15706.0,76.9754,77.0271,76.7082,76.7513,15706.0
2018-10-05 10:20:00,89.02,89.36,88.99,89.31,10896.0,76.7341,77.0271,76.7082,76.984,10896.0
2018-10-05 10:25:00,89.32,89.45,89.28,89.36,10112.0,76.9927,77.1047,76.9582,77.0271,10112.0
2018-10-05 10:30:00,89.35,89.4,89.14,89.27,11792.0,77.0185,77.0616,76.8375,76.9496,11792.0
2018-10-05 10:35:00,89.27,89.38,89.08,89.09,18028.0,76.9496,77.0444,76.7858,76.7944,18028.0
2018-10-05 10:40:00,89.05,89.07,88.77,88.77,11548.0,76.7599,76.7772,76.5186,76.5186,11548.0
2018-10-05 10:45:00,88.78,89.02,88.75,88.89,22032.0,76.5272,76.7341,76.5013,76.622,22032.0
2018-10-05 10:50:00,88.87,88.87,88.65,88.66,11537.0,76.6048,76.6048,76.4151,76.4238,11537.0
2018-10-05 10:55:00,88.65,88.79,88.51,88.79,9751.0,76.4151,76.5358,76.2945,76.5358,9751.0
2018-10-05 11:00:00,88.79,88.83,88.64,88.7,7875.0,76.5358,76.5703,76.4065,76.4582,7875.0
2018-10-05 11:05:00,88.67,88.84,88.58,88.62,10523.0,76.4324,76.5789,76.3548,76.3893,10523.0
2018-10-05 11:10:00,88.55,88.62,88.34,88.42,29186.0,76.3289,76.3893,76.1479,76.2169,29186.0
2018-10-05 11:15:00,88.41,88.41,88.12,88.12,17917.0,76.2083,76.2083,75.9583,75.9583,17917.0
2018-10-05 11:20:00,88.12,88.3,87.96,88.16,18265.0,75.9583,76.1134,75.8204,75.9928,18265.0
2018-10-05 11:25:00,88.18,88.26,87.96,88.01,12047.0,76.01,76.079,75.8204,75.8635,12047.0
2018-10-05 11:30:00,87.98,88.08,87.86,87.97,14178.0,75.8376,75.9238,75.7342,75.829,14178.0
2018-10-05 11:35:00,88.06,88.2,87.97,88.15,6805.0,75.9066,76.0272,75.829,75.9841,6805.0
2018-10-05 11:40:00,88.1,88.14,87.69,87.75,17830.0,75.941,75.9755,75.5876,75.6393,17830.0
2018-10-05 11:45:00,87.74,87.75,87.44,87.66,46861.0,75.6307,75.6393,75.3721,75.5618,46861.0
2018-10-05 11:50:00,87.62,87.68,87.45,87.59,12571.0,75.5273,75.579,75.3808,75.5014,12571.0
2018-10-05 11:55:00,87.53,87.61,87.35,87.35,18269.0,75.4497,75.5187,75.2946,75.2946,18269.0
2018-10-05 12:00:00,87.35,87.48,87.22,87.46,24741.0,75.2946,75.4066,75.1825,75.3894,24741.0
2018-10-05 12:05:00,87.44,87.69,87.36,87.55,24763.0,75.3721,75.5876,75.3032,75.4669,24763.0
2018-10-05 12:10:00,87.56,87.57,87.34,87.41,20883.0,75.4756,75.4842,75.2859,75.3463,20883.0
2018-10-05 12:15:00,87.41,87.48,87.31,87.47,7454.0,75.3463,75.4066,75.2601,75.398,7454.0
2018-10-05 12:20:00,87.43,87.48,87.26,87.27,16521.0,75.3635,75.4066,75.217,75.2256,16521.0
2018-10-05 12:25:00,87.3,87.47,87.16,87.25,40295.0,75.2515,75.398,75.1308,75.2084,40295.0
2018-10-05 12:30:00,87.22,87.25,87.0,87.0,19352.0,75.1825,75.2084,74.9929,74.9929,19352.0
2018-10-05 12:35:00,87.0,87.04,86.92,86.97,14589.0,74.9929,75.0273,74.9239,74.967,14589.0
2018-10-05 12:40:00,86.95,87.1,86.87,87.09,13418.0,74.9498,75.0791,74.8808,75.0704,13418.0
2018-10-05 12:45:00,87.07,87.15,87.03,87.1,10742.0,75.0532,75.1222,75.0187,75.0791,10742.0
2018-10-05 12:50:00,87.1,87.1,87.01,87.02,8606.0,75.0791,75.0791,75.0015,75.0101,8606.0
2018-10-05 12:55:00,87.0,87.04,86.93,86.95,14235.0,74.9929,75.0273,74.9325,74.9498,14235.0
2018-10-05 13:00:00,86.94,86.95,86.67,86.77,15497.0,74.9411,74.9498,74.7084,74.7946,15497.0
2018-10-05 13:05:00,86.74,86.82,86.61,86.66,19416.0,74.7687,74.8377,74.6567,74.6998,19416.0
2018-10-05 13:10:00,86.64,86.82,86.63,86.81,13698.0,74.6825,74.8377,74.6739,74.8291,13698.0
2018-10-05 13:15:00,86.83,87.13,86.83,86.99,23916.0,74.8463,75.1049,74.8463,74.9842,23916.0
2018-10-05 13:20:00,86.98,86.99,86.81,86.81,8778.0,74.9756,74.9842,74.8291,74.8291,8778.0
2018-10-05 13:25:00,86.81,86.85,86.68,86.82,13396.0,74.8291,74.8636,74.717,74.8377,13396.0
2018-10-05 13:30:00,86.84,87.01,86.83,86.83,11206.0,74.8549,75.0015,74.8463,74.8463,11206.0
2018-10-05 13:35:00,86.84,87.07,86.83,87.02,17551.0,74.8549,75.0532,74.8463,75.0101,17551.0
2018-10-05 13:40:00,87.03,87.37,87.02,87.37,12234.0,75.0187,75.3118,75.0101,75.3118,12234.0
2018-10-05 13:45:00,87.36,87.41,87.27,87.4,14565.0,75.3032,75.3463,75.2256,75.3377,14565.0
2018-10-05 13:50:00,87.38,87.48,87.26,87.34,11733.0,75.3204,75.4066,75.217,75.2859,11733.0
2018-10-05 13:55:00,87.37,87.38,87.2,87.2,7988.0,75.3118,75.3204,75.1653,75.1653,7988.0
2018-10-05 14:00:00,87.22,87.37,87.12,87.36,14985.0,75.1825,75.3118,75.0963,75.3032,14985.0
2018-10-05 14:05:00,87.38,87.46,87.35,87.38,9170.0,75.3204,75.3894,75.2946,75.3204,9170.0
2018-10-05 14:10:00,87.39,87.49,87.35,87.36,12997.0,75.329,75.4152,75.2946,75.3032,12997.0
2018-10-05 14:15:00,87.35,87.6,87.33,87.6,22399.0,75.2946,75.51,75.2773,75.51,22399.0
2018-10-05 14:20:00,87.56,87.62,87.5,87.51,14196.0,75.4756,75.5273,75.4239,75.4325,14196.0
2018-10-05 14:25:00,87.5,87.5,87.26,87.4,26772.0,75.4239,75.4239,75.217,75.3377,26772.0
2018-10-05 14:30:00,87.39,87.44,87.35,87.35,7073.0,75.329,75.3721,75.2946,75.2946,7073.0
2018-10-05 14:35:00,87.37,87.38,87.22,87.33,13914.0,75.3118,75.3204,75.1825,75.2773,13914.0
2018-10-05 14:40:00,87.33,87.47,87.31,87.41,9244.0,75.2773,75.398,75.2601,75.3463,9244.0
2018-10-05 14:45:00,87.4,87.52,87.4,87.47,10691.0,75.3377,75.4411,75.3377,75.398,10691.0
2018-10-05 14:50:00,87.51,87.52,87.4,87.41,4946.0,75.4325,75.4411,75.3377,75.3463,4946.0
2018-10-05 14:55:00,87.42,87.46,87.24,87.25,16920.0,75.3549,75.3894,75.1997,75.2084,16920.0
2018-10-05 15:00:00,87.26,87.32,87.17,87.29,11533.0,75.217,75.2687,75.1394,75.2428,11533.0
2018-10-05 15:05:00,87.3,87.42,87.28,87.36,10520.0,75.2515,75.3549,75.2342,75.3032,10520.0
2018-10-05 15:10:00,87.36,87.42,87.34,87.4,10964.0,75.3032,75.3549,75.2859,75.3377,10964.0
2018-10-05 15:15:00,87.4,87.5,87.34,87.34,15016.0,75.3377,75.4239,75.2859,75.2859,15016.0
2018-10-05 15:20:00,87.35,87.51,87.31,87.43,25692.0,75.2946,75.4325,75.2601,75.3635,25692.0
2018-10-05 15:25:00,87.43,87.43,87.35,87.42,15920.0,75.3635,75.3635,75.2946,75.3549,15920.0
2018-10-05 15:30:00,87.42,87.44,87.32,87.32,19395.0,75.3549,75.3721,75.2687,75.2687,19395.0
2018-10-05 15:35:00,87.31,87.41,87.31,87.35,22577.0,75.2601,75.3463,75.2601,75.2946,22577.0
2018-10-05 15:40:00,87.34,87.53,87.27,87.5,29306.0,75.2859,75.4497,75.2256,75.4239,29306.0
2018-10-05 15:45:00,87.51,87.77,87.51,87.75,39586.0,75.4325,75.6566,75.4325,75.6393,39586.0
2018-10-05 15:50:00,87.75,87.81,87.59,87.7,68118.0,75.6393,75.6911,75.5014,75.5962,68118.0
2018-10-05 15:55:00,87.7,87.73,87.38,87.55,155893.0,75.5962,75.6221,75.3204,75.4669,155893.0
2018-10-08 09:30:00,87.24,87.48,86.43,86.46,36820.0,75.1997,75.4066,74.5015,74.5274,36820.0
2018-10-08 09:35:00,86.5,86.94,86.36,86.86,16126.0,74.5619,74.9411,74.4412,74.8722,16126.0
2018-10-08 09:40:00,86.85,87.0,86.56,86.99,6973.0,74.8636,74.9929,74.6136,74.9842,6973.0
2018-10-08 09:45:00,86.98,87.45,86.98,87.45,6925.0,74.9756,75.3808,74.9756,75.3808,6925.0
2018-10-08 09:50:00,87.38,87.67,87.38,87.58,5560.0,75.3204,75.5704,75.3204,75.4928,5560.0
2018-10-08 09:55:00,87.58,87.58,87.26,87.26,5151.0,75.4928,75.4928,75.217,75.217,5151.0
2018-10-08 10:00:00,87.27,87.5,87.27,87.49,6802.0,75.2256,75.4239,75.2256,75.4152,6802.0
2018-10-08 10:05:00,87.48,87.5,87.36,87.45,5530.0,75.4066,75.4239,75.3032,75.3808,5530.0
2018-10-08 10:10:00,87.49,87.57,87.41,87.43,5234.0,75.4152,75.4842,75.3463,75.3635,5234.0
2018-10-08 10:15:00,87.4,87.59,87.34,87.5,12805.0,75.3377,75.5014,75.2859,75.4239,12805.0
2018-10-08 10:20:00,87.5,87.61,87.46,87.61,10283.0,75.4239,75.5187,75.3894,75.5187,10283.0
2018-10-08 10:25:00,87.58,87.78,87.58,87.66,4247.0,75.4928,75.6652,75.4928,75.5618,4247.0
2018-10-08 10:30:00,87.66,87.75,87.6,87.6,17124.0,75.5618,75.6393,75.51,75.51,17124.0
2018-10-08 10:35:00,87.61,87.73,87.45,87.68,16187.0,75.5187,75.6221,75.3808,75.579,16187.0
2018-10-08 10:40:00,87.68,87.79,87.59,87.59,6799.0,75.579,75.6738,75.5014,75.5014,6799.0
2018-10-08 10:45:00,87.62,87.68,87.49,87.68,8270.0,75.5273,75.579,75.4152,75.579,8270.0
2018-10-08 10:50:00,87.64,87.77,87.58,87.73,7701.0,75.5445,75.6566,75.4928,75.6221,7701.0
2018-10-08 10:55:00,87.75,87.78,87.7,87.74,1595.0,75.6393,75.6652,75.5962,75.6307,1595.0
2018-10-08 11:00:00,87.69,87.69,87.57,87.61,6843.0,75.5876,75.5876,75.4842,75.5187,6843.0
2018-10-08 11:05:00,87.58,87.72,87.55,87.72,7622.0,75.4928,75.6135,75.4669,75.6135,7622.0
2018-10-08 11:10:00,87.71,87.8,87.68,87.76,5568.0,75.6049,75.6824,75.579,75.648,5568.0
2018-10-08 11:15:00,87.73,87.73,87.58,87.59,9080.0,75.6221,75.6221,75.4928,75.5014,9080.0
2018-10-08 11:20:00,87.59,87.74,87.51,87.54,5403.0,75.5014,75.6307,75.4325,75.4583,5403.0
2018-10-08 11:25:00,87.52,87.52,87.3,87.38,3372.0,75.4411,75.4411,75.2515,75.3204,3372.0
2018-10-08 11:30:00,87.33,87.33,87.06,87.08,5279.0,75.2773,75.2773,75.0446,75.0618,5279.0
2018-10-08 11:35:00,87.11,87.19,87.0,87.04,10352.0,75.0877,75.1566,74.9929,75.0273,10352.0
2018-10-08 11:40:00,87.05,87.09,86.73,86.95,12331.0,75.036,75.0704,74.7601,74.9498,12331.0
2018-10-08 11:45:00,86.91,87.08,86.75,87.08,12888.0,74.9153,75.0618,74.7774,75.0618,12888.0
2018-10-08 11:50:00,87.12,87.23,87.04,87.11,8307.0,75.0963,75.1911,75.0273,75.0877,8307.0
2018-10-08 11:55:00,87.1,87.14,86.88,87.14,12256.0,75.0791,75.1135,74.8894,75.1135,12256.0
2018-10-08 12:00:00,87.1,87.1,86.98,87.07,4911.0,75.0791,75.0791,74.9756,75.0532,4911.0
2018-10-08 12:05:00,87.11,87.11,86.91,86.96,7783.0,75.0877,75.0877,74.9153,74.9584,7783.0
2018-10-08 12:10:00,86.96,87.04,86.88,87.02,7730.0,74.9584,75.0273,74.8894,75.0101,7730.0
2018-10-08 12:15:00,87.01,87.11,86.94,87.02,7650.0,75.0015,75.0877,74.9411,75.0101,7650.0
2018-10-08 12:20:00,86.95,87.36,86.95,87.36,7196.0,74.9498,75.3032,74.9498,75.3032,7196.0
2018-10-08 12:25:00,87.34,87.35,87.22,87.27,5400.0,75.2859,75.2946,75.1825,75.2256,5400.0
2018-10-08 12:30:00,87.26,87.26,87.05,87.09,2671.0,75.217,75.217,75.036,75.0704,2671.0
2018-10-08 12:35:00,87.06,87.21,87.06,87.12,2900.0,75.0446,75.1739,75.0446,75.0963,2900.0
2018-10-08 12:40:00,87.08,87.18,87.08,87.17,7940.0,75.0618,75.148,75.0618,75.1394,7940.0
2018-10-08 12:45:00,87.17,87.19,87.03,87.16,6843.0,75.1394,75.1566,75.0187,75.1308,6843.0
2018-10-08 12:50:00,87.05,87.14,86.93,86.97,8170.0,75.036,75.1135,74.9325,74.967,8170.0
2018-10-08 12:55:00,87.02,87.05,86.85,86.87,8754.0,75.0101,75.036,74.8636,74.8808,8754.0
2018-10-08 13:00:00,86.86,87.12,86.86,87.1,11363.0,74.8722,75.0963,74.8722,75.0791,11363.0
2018-10-08 13:05:00,87.09,87.18,87.04,87.12,4400.0,75.0704,75.148,75.0273,75.0963,4400.0
2018-10-08 13:10:00,87.14,87.14,86.95,86.96,4750.0,75.1135,75.1135,74.9498,74.9584,4750.0
2018-10-08 13:15:00,86.94,86.96,86.89,86.95,8665.0,74.9411,74.9584,74.898,74.9498,8665.0
2018-10-08 13:20:00,86.97,87.03,86.91,87.0,6769.0,74.967,75.0187,74.9153,74.9929,6769.0
2018-10-08 13:25:00,87.05,87.14,86.98,87.0,8122.0,75.036,75.1135,74.9756,74.9929,8122.0
2018-10-08 13:30:00,87.01,87.18,87.01,87.14,4281.0,75.0015,75.148,75.0015,75.1135,4281.0
2018-10-08 13:35:00,87.15,87.19,87.07,87.12,2475.0,75.1222,75.1566,75.0532,75.0963,2475.0
2018-10-08 13:40:00,87.17,87.25,87.15,87.2,3207.0,75.1394,75.2084,75.1222,75.1653,3207.0
2018-10-08 13:45:00,87.18,87.22,87.15,87.15,3321.0,75.148,75.1825,75.1222,75.1222,3321.0
2018-10-08 13:50:00,87.15,87.18,87.12,87.15,1800.0,75.1222,75.148,75.0963,75.1222,1800.0
2018-10-08 13:55:00,87.12,87.12,86.99,87.0,4201.0,75.0963,75.0963,74.9842,74.9929,4201.0
2018-10-08 14:00:00,87.04,87.36,87.0,87.29,6300.0,75.0273,75.3032,74.9929,75.2428,6300.0
2018-10-08 14:05:00,87.34,87.45,87.27,87.44,6475.0,75.2859,75.3808,75.2256,75.3721,6475.0
2018-10-08 14:10:00,87.44,87.44,87.26,87.28,7290.0,75.3721,75.3721,75.217,75.2342,7290.0
2018-10-08 14:15:00,87.34,87.43,87.34,87.35,11063.0,75.2859,75.3635,75.2859,75.2946,11063.0
2018-10-08 14:20:00,87.39,87.57,87.38,87.38,12560.0,75.329,75.4842,75.3204,75.3204,12560.0
2018-10-08 14:25:00,87.42,87.53,87.4,87.53,8200.0,75.3549,75.4497,75.3377,75.4497,8200.0
2018-10-08 14:30:00,87.54,87.64,87.51,87.52,5262.0,75.4583,75.5445,75.4325,75.4411,5262.0
2018-10-08 14:35:00,87.52,87.6,87.47,87.6,6730.0,75.4411,75.51,75.398,75.51,6730.0
2018-10-08 14:40:00,87.59,87.6,87.53,87.59,8780.0,75.5014,75.51,75.4497,75.5014,8780.0
2018-10-08 14:45:00,87.57,87.68,87.54,87.65,6296.0,75.4842,75.579,75.4583,75.5531,6296.0
2018-10-08 14:50:00,87.65,87.68,87.61,87.65,7859.0,75.5531,75.579,75.5187,75.5531,7859.0
2018-10-08 14:55:00,87.65,87.8,87.65,87.76,7018.0,75.5531,75.6824,75.5531,75.648,7018.0
2018-10-08 15:00:00,87.77,87.91,87.77,87.84,7397.0,75.6566,75.7773,75.6566,75.7169,7397.0
2018-10-08 15:05:00,87.84,87.89,87.77,87.86,9267.0,75.7169,75.76,75.6566,75.7342,9267.0
2018-10-08 15:10:00,87.84,87.88,87.81,87.83,5584.0,75.7169,75.7514,75.6911,75.7083,5584.0
2018-10-08 15:15:00,87.81,87.94,87.81,87.93,8886.0,75.6911,75.8031,75.6911,75.7945,8886.0
2018-10-08 15:20:00,87.92,87.92,87.76,87.77,9057.0,75.7859,75.7859,75.648,75.6566,9057.0
2018-10-08 15:25:00,87.78,87.83,87.73,87.73,8405.0,75.6652,75.7083,75.6221,75.6221,8405.0
2018-10-08 15:30:00,87.75,87.85,87.73,87.77,27685.0,75.6393,75.7255,75.6221,75.6566,27685.0
2018-10-08 15:35:00,87.77,87.81,87.73,87.79,7200.0,75.6566,75.6911,75.6221,75.6738,7200.0
2018-10-08 15:40:00,87.8,87.81,87.67,87.68,8535.0,75.6824,75.6911,75.5704,75.579,8535.0
2018-10-08 15:45:00,87.68,87.76,87.68,87.69,18515.0,75.579,75.648,75.579,75.5876,18515.0
2018-10-08 15:50:00,87.71,87.72,87.59,87.59,20938.0,75.6049,75.6135,75.5014,75.5014,20938.0
2018-10-08 15:55:00,87.59,87.65,87.55,87.57,71863.0,75.5014,75.5531,75.4669,75.4842,71863.0
2018-10-09 09:30:00,87.7,87.9,87.4,87.87,19142.0,75.5962,75.7686,75.3377,75.7428,19142.0
2018-10-09 09:35:00,87.75,87.75,87.59,87.7,3086.0,75.6393,75.6393,75.5014,75.5962,3086.0
2018-10-09 09:40:00,87.65,87.9,87.62,87.77,28105.0,75.5531,75.7686,75.5273,75.6566,28105.0
2018-10-09 09:45:00,87.77,87.8,87.3,87.64,22036.0,75.6566,75.6824,75.2515,75.5445,22036.0
2018-10-09 09:50:00,87.7,88.15,87.63,88.15,12839.0,75.5962,75.9841,75.5359,75.9841,12839.0
2018-10-09 09:55:00,88.15,88.27,88.05,88.18,18926.0,75.9841,76.0876,75.8979,76.01,18926.0
2018-10-09 10:00:00,88.22,88.29,87.87,87.87,11638.0,76.0445,76.1048,75.7428,75.7428,11638.0
2018-10-09 10:05:00,87.89,87.9,87.74,87.82,7707.0,75.76,75.7686,75.6307,75.6997,7707.0
2018-10-09 10:10:00,87.78,87.8,87.64,87.71,12395.0,75.6652,75.6824,75.5445,75.6049,12395.0
2018-10-09 10:15:00,87.74,87.87,87.67,87.87,8372.0,75.6307,75.7428,75.5704,75.7428,8372.0
2018-10-09 10:20:00,87.94,88.15,87.94,88.15,3392.0,75.8031,75.9841,75.8031,75.9841,3392.0
2018-10-09 10:25:00,88.15,88.19,88.0,88.1,6714.0,75.9841,76.0186,75.8548,75.941,6714.0
2018-10-09 10:30:00,88.15,88.31,88.12,88.12,3900.0,75.9841,76.1221,75.9583,75.9583,3900.0
2018-10-09 10:35:00,88.16,88.5,88.16,88.5,9954.0,75.9928,76.2858,75.9928,76.2858,9954.0
2018-10-09 10:40:00,88.41,88.45,88.3,88.33,5000.0,76.2083,76.2427,76.1134,76.1393,5000.0
2018-10-09 10:45:00,88.28,88.35,88.15,88.15,3782.0,76.0962,76.1565,75.9841,75.9841,3782.0
2018-10-09 10:50:00,88.15,88.19,88.05,88.12,6036.0,75.9841,76.0186,75.8979,75.9583,6036.0
2018-10-09 10:55:00,88.11,88.19,88.07,88.07,2250.0,75.9497,76.0186,75.9152,75.9152,2250.0
2018-10-09 11:00:00,88.02,88.03,87.86,87.91,3863.0,75.8721,75.8807,75.7342,75.7773,3863.0
2018-10-09 11:05:00,87.91,87.92,87.75,87.75,2471.0,75.7773,75.7859,75.6393,75.6393,2471.0
2018-10-09 11:10:00,87.78,87.96,87.67,87.96,2547.0,75.6652,75.8204,75.5704,75.8204,2547.0
2018-10-09 11:15:00,87.98,88.07,87.98,88.03,2875.0,75.8376,75.9152,75.8376,75.8807,2875.0
2018-10-09 11:20:00,87.99,88.16,87.99,88.15,3600.0,75.8462,75.9928,75.8462,75.9841,3600.0
2018-10-09 11:25:00,88.18,88.38,88.18,88.33,3602.0,76.01,76.1824,76.01,76.1393,3602.0
2018-10-09 11:30:00,88.34,88.36,88.21,88.24,4009.0,76.1479,76.1652,76.0359,76.0617,4009.0
2018-10-09 11:35:00,88.27,88.48,88.27,88.31,8042.0,76.0876,76.2686,76.0876,76.1221,8042.0
2018-10-09 11:40:00,88.31,88.36,88.22,88.26,9000.0,76.1221,76.1652,76.0445,76.079,9000.0
2018-10-09 11:45:00,88.31,88.33,88.25,88.27,6758.0,76.1221,76.1393,76.0703,76.0876,6758.0
2018-10-09 11:50:00,88.23,88.32,88.2,88.24,11317.0,76.0531,76.1307,76.0272,76.0617,11317.0
2018-10-09 11:55:00,88.21,88.38,88.18,88.23,6866.0,76.0359,76.1824,76.01,76.0531,6866.0
2018-10-09 12:00:00,88.19,88.26,88.16,88.2,3600.0,76.0186,76.079,75.9928,76.0272,3600.0
2018-10-09 12:05:00,88.16,88.34,88.16,88.29,4100.0,75.9928,76.1479,75.9928,76.1048,4100.0
2018-10-09 12:10:00,88.27,88.27,87.98,87.98,3082.0,76.0876,76.0876,75.8376,75.8376,3082.0
2018-10-09 12:15:00,87.92,88.01,87.92,87.97,5445.0,75.7859,75.8635,75.7859,75.829,5445.0
2018-10-09 12:20:00,87.94,88.04,87.88,87.88,2250.0,75.8031,75.8893,75.7514,75.7514,2250.0
2018-10-09 12:25:00,87.9,87.9,87.75,87.78,2700.0,75.7686,75.7686,75.6393,75.6652,2700.0
2018-10-09 12:30:00,87.69,87.79,87.63,87.77,4510.0,75.5876,75.6738,75.5359,75.6566,4510.0
2018-10-09 12:35:00,87.81,87.93,87.81,87.92,2200.0,75.6911,75.7945,75.6911,75.7859,2200.0
2018-10-09 12:40:00,87.93,87.93,87.68,87.68,2542.0,75.7945,75.7945,75.579,75.579,2542.0
2018-10-09 12:45:00,87.69,87.87,87.61,87.83,9596.0,75.5876,75.7428,75.5187,75.7083,9596.0
2018-10-09 12:50:00,87.83,87.93,87.83,87.93,2673.0,75.7083,75.7945,75.7083,75.7945,2673.0
2018-10-09 12:55:00,87.89,87.95,87.88,87.89,1600.0,75.76,75.8117,75.7514,75.76,1600.0
2018-10-09 13:00:00,87.81,87.95,87.81,87.91,5100.0,75.6911,75.8117,75.6911,75.7773,5100.0
2018-10-09 13:05:00,87.93,88.0,87.88,87.9,2525.0,75.7945,75.8548,75.7514,75.7686,2525.0
2018-10-09 13:10:00,87.99,88.03,87.94,87.97,1845.0,75.8462,75.8807,75.8031,75.829,1845.0
2018-10-09 13:15:00,87.98,88.05,87.92,87.92,1564.0,75.8376,75.8979,75.7859,75.7859,1564.0
2018-10-09 13:20:00,87.93,88.05,87.92,87.99,8177.0,75.7945,75.8979,75.7859,75.8462,8177.0
2018-10-09 13:25:00,87.96,88.02,87.95,88.02,2937.0,75.8204,75.8721,75.8117,75.8721,2937.0
2018-10-09 13:30:00,88.0,88.0,87.94,87.94,3822.0,75.8548,75.8548,75.8031,75.8031,3822.0
2018-10-09 13:35:00,87.94,87.94,87.78,87.84,3879.0,75.8031,75.8031,75.6652,75.7169,3879.0
2018-10-09 13:40:00,87.86,87.95,87.84,87.95,2814.0,75.7342,75.8117,75.7169,75.8117,2814.0
2018-10-09 13:45:00,88.0,88.07,87.96,88.03,4307.0,75.8548,75.9152,75.8204,75.8807,4307.0
2018-10-09 13:50:00,88.03,88.05,87.97,88.05,2508.0,75.8807,75.8979,75.829,75.8979,2508.0
2018-10-09 13:55:00,88.02,88.11,88.01,88.01,4900.0,75.8721,75.9497,75.8635,75.8635,4900.0
2018-10-09 14:00:00,88.0,88.02,87.95,88.02,4075.0,75.8548,75.8721,75.8117,75.8721,4075.0
2018-10-09 14:05:00,87.96,88.03,87.91,88.01,3310.0,75.8204,75.8807,75.7773,75.8635,3310.0
2018-10-09 14:10:00,88.0,88.08,87.98,88.03,1950.0,75.8548,75.9238,75.8376,75.8807,1950.0
2018-10-09 14:15:00,88.04,88.08,87.97,88.01,3579.0,75.8893,75.9238,75.829,75.8635,3579.0
2018-10-09 14:20:00,87.99,88.1,87.96,88.09,7341.0,75.8462,75.941,75.8204,75.9324,7341.0
2018-10-09 14:25:00,88.05,88.13,88.04,88.13,2750.0,75.8979,75.9669,75.8893,75.9669,2750.0
2018-10-09 14:30:00,88.13,88.13,87.99,87.99,5031.0,75.9669,75.9669,75.8462,75.8462,5031.0
2018-10-09 14:35:00,88.02,88.1,88.0,88.1,4844.0,75.8721,75.941,75.8548,75.941,4844.0
2018-10-09 14:40:00,88.09,88.15,88.04,88.15,2710.0,75.9324,75.9841,75.8893,75.9841,2710.0
2018-10-09 14:45:00,88.18,88.22,88.08,88.22,4478.0,76.01,76.0445,75.9238,76.0445,4478.0
2018-10-09 14:50:00,88.22,88.43,88.22,88.39,6628.0,76.0445,76.2255,76.0445,76.191,6628.0
2018-10-09 14:55:00,88.42,88.51,88.41,88.5,13878.0,76.2169,76.2945,76.2083,76.2858,13878.0
2018-10-09 15:00:00,88.5,88.57,88.43,88.44,7275.0,76.2858,76.3462,76.2255,76.2341,7275.0
2018-10-09 15:05:00,88.46,88.58,88.45,88.57,28736.0,76.2514,76.3548,76.2427,76.3462,28736.0
2018-10-09 15:10:00,88.54,88.6,88.39,88.43,32647.0,76.3203,76.372,76.191,76.2255,32647.0
2018-10-09 15:15:00,88.43,88.57,88.42,88.53,18423.0,76.2255,76.3462,76.2169,76.3117,18423.0
2018-10-09 15:20:00,88.53,88.54,88.24,88.34,35956.0,76.3117,76.3203,76.0617,76.1479,35956.0
2018-10-09 15:25:00,88.34,88.48,88.31,88.48,25651.0,76.1479,76.2686,76.1221,76.2686,25651.0
2018-10-09 15:30:00,88.5,88.58,88.44,88.56,25632.0,76.2858,76.3548,76.2341,76.3376,25632.0
2018-10-09 15:35:00,88.55,88.62,88.55,88.57,21100.0,76.3289,76.3893,76.3289,76.3462,21100.0
2018-10-09 15:40:00,88.56,88.62,88.52,88.55,15392.0,76.3376,76.3893,76.3031,76.3289,15392.0
2018-10-09 15:45:00,88.55,88.7,88.55,88.59,24644.0,76.3289,76.4582,76.3289,76.3634,24644.0
2018-10-09 15:50:00,88.58,88.59,88.45,88.56,32733.0,76.3548,76.3634,76.2427,76.3376,32733.0
2018-10-09 15:55:00,88.56,88.63,88.52,88.53,100024.0,76.3376,76.3979,76.3031,76.3117,100024.0
2018-10-10 09:30:00,87.29,87.34,86.76,86.87,27163.0,75.2428,75.2859,74.786,74.8808,27163.0
2018-10-10 09:35:00,86.94,87.11,86.28,86.47,20517.0,74.9411,75.0877,74.3722,74.536,20517.0
2018-10-10 09:40:00,86.45,86.82,86.44,86.76,11030.0,74.5188,74.8377,74.5101,74.786,11030.0
2018-10-10 09:45:00,86.56,86.62,86.22,86.27,13927.0,74.6136,74.6653,74.3205,74.3636,13927.0
2018-10-10 09:50:00,86.29,86.52,86.07,86.2,17620.0,74.3808,74.5791,74.1912,74.3033,17620.0
2018-10-10 09:55:00,86.22,86.26,85.79,85.93,21330.0,74.3205,74.355,73.9499,74.0705,21330.0
2018-10-10 10:00:00,85.89,86.12,85.58,85.73,30571.0,74.0361,74.2343,73.7688,73.8981,30571.0
2018-10-10 10:05:00,85.76,86.05,85.71,86.0,18040.0,73.924,74.174,73.8809,74.1309,18040.0
2018-10-10 10:10:00,85.92,86.12,85.81,86.0,16637.0,74.0619,74.2343,73.9671,74.1309,16637.0
2018-10-10 10:15:00,85.97,86.05,85.83,86.05,25728.0,74.105,74.174,73.9843,74.174,25728.0
2018-10-10 10:20:00,86.06,86.42,86.06,86.34,16966.0,74.1826,74.4929,74.1826,74.4239,16966.0
2018-10-10 10:25:00,86.31,86.5,86.27,86.47,19423.0,74.3981,74.5619,74.3636,74.536,19423.0
2018-10-10 10:30:00,86.47,86.66,86.33,86.33,30226.0,74.536,74.6998,74.4153,74.4153,30226.0
2018-10-10 10:35:00,86.35,86.39,86.05,86.08,14647.0,74.4326,74.467,74.174,74.1998,14647.0
2018-10-10 10:40:00,86.06,86.09,85.83,86.01,14429.0,74.1826,74.2084,73.9843,74.1395,14429.0
2018-10-10 10:45:00,86.01,86.14,85.92,86.07,19903.0,74.1395,74.2515,74.0619,74.1912,19903.0
2018-10-10 10:50:00,86.12,86.43,86.12,86.21,16406.0,74.2343,74.5015,74.2343,74.3119,16406.0
2018-10-10 10:55:00,86.17,86.19,86.03,86.17,9344.0,74.2774,74.2946,74.1567,74.2774,9344.0
2018-10-10 11:00:00,86.16,86.34,86.07,86.08,12586.0,74.2688,74.4239,74.1912,74.1998,12586.0
2018-10-10 11:05:00,86.06,86.07,85.8,85.82,11719.0,74.1826,74.1912,73.9585,73.9757,11719.0
2018-10-10 11:10:00,85.82,86.01,85.77,86.01,9267.0,73.9757,74.1395,73.9326,74.1395,9267.0
2018-10-10 11:15:00,85.96,86.0,85.77,85.8,9926.0,74.0964,74.1309,73.9326,73.9585,9926.0
2018-10-10 11:20:00,85.86,85.93,85.74,85.77,9772.0,74.0102,74.0705,73.9068,73.9326,9772.0
2018-10-10 11:25:00,85.82,86.1,85.82,86.05,9461.0,73.9757,74.2171,73.9757,74.174,9461.0
2018-10-10 11:30:00,86.01,86.07,85.92,85.95,10500.0,74.1395,74.1912,74.0619,74.0878,10500.0
2018-10-10 11:35:00,85.92,85.96,85.85,85.89,8923.0,74.0619,74.0964,74.0016,74.0361,8923.0
2018-10-10 11:40:00,85.88,86.22,85.88,86.19,10770.0,74.0274,74.3205,74.0274,74.2946,10770.0
2018-10-10 11:45:00,86.17,86.27,86.07,86.21,7044.0,74.2774,74.3636,74.1912,74.3119,7044.0
2018-10-10 11:50:00,86.22,86.48,86.22,86.45,7733.0,74.3205,74.5446,74.3205,74.5188,7733.0
2018-10-10 11:55:00,86.43,86.43,86.23,86.24,10359.0,74.5015,74.5015,74.3291,74.3377,10359.0
2018-10-10 12:00:00,86.27,86.42,86.25,86.42,7472.0,74.3636,74.4929,74.3464,74.4929,7472.0
2018-10-10 12:05:00,86.4,86.41,86.16,86.29,9515.0,74.4757,74.4843,74.2688,74.3808,9515.0
2018-10-10 12:10:00,86.31,86.46,86.27,86.45,5250.0,74.3981,74.5274,74.3636,74.5188,5250.0
2018-10-10 12:15:00,86.44,86.68,86.44,86.68,11160.0,74.5101,74.717,74.5101,74.717,11160.0
2018-10-10 12:20:00,86.71,86.72,86.51,86.57,3447.0,74.7429,74.7515,74.5705,74.6222,3447.0
2018-10-10 12:25:00,86.56,86.66,86.56,86.58,6683.0,74.6136,74.6998,74.6136,74.6308,6683.0
2018-10-10 12:30:00,86.53,86.58,86.45,86.55,4650.0,74.5877,74.6308,74.5188,74.605,4650.0
2018-10-10 12:35:00,86.57,86.6,86.44,86.5,5369.0,74.6222,74.6481,74.5101,74.5619,5369.0
2018-10-10 12:40:00,86.49,86.59,86.41,86.55,9552.0,74.5532,74.6394,74.4843,74.605,9552.0
2018-10-10 12:45:00,86.55,86.62,86.44,86.45,4307.0,74.605,74.6653,74.5101,74.5188,4307.0
2018-10-10 12:50:00,86.46,86.6,86.45,86.58,4605.0,74.5274,74.6481,74.5188,74.6308,4605.0
2018-10-10 12:55:00,86.59,86.65,86.53,86.56,5702.0,74.6394,74.6912,74.5877,74.6136,5702.0
2018-10-10 13:00:00,86.53,86.53,86.33,86.36,6674.0,74.5877,74.5877,74.4153,74.4412,6674.0
2018-10-10 13:05:00,86.38,86.77,86.38,86.77,10220.0,74.4584,74.7946,74.4584,74.7946,10220.0
2018-10-10 13:10:00,86.73,87.08,86.69,87.06,9411.0,74.7601,75.0618,74.7256,75.0446,9411.0
2018-10-10 13:15:00,87.05,87.21,87.01,87.2,5653.0,75.036,75.1739,75.0015,75.1653,5653.0
2018-10-10 13:20:00,87.2,87.35,87.14,87.3,4900.0,75.1653,75.2946,75.1135,75.2515,4900.0
2018-10-10 13:25:00,87.3,87.3,87.12,87.19,23896.0,75.2515,75.2515,75.0963,75.1566,23896.0
2018-10-10 13:30:00,87.19,87.19,86.93,87.02,10948.0,75.1566,75.1566,74.9325,75.0101,10948.0
2018-10-10 13:35:00,87.02,87.07,86.94,86.97,9466.0,75.0101,75.0532,74.9411,74.967,9466.0
2018-10-10 13:40:00,86.96,86.98,86.7,86.86,8419.0,74.9584,74.9756,74.7343,74.8722,8419.0
2018-10-10 13:45:00,86.88,87.11,86.88,87.05,6350.0,74.8894,75.0877,74.8894,75.036,6350.0
2018-10-10 13:50:00,87.01,87.05,86.8,86.84,5002.0,75.0015,75.036,74.8205,74.8549,5002.0
2018-10-10 13:55:00,86.84,86.87,86.76,86.8,8170.0,74.8549,74.8808,74.786,74.8205,8170.0
2018-10-10 14:00:00,86.82,86.86,86.62,86.62,7255.0,74.8377,74.8722,74.6653,74.6653,7255.0
2018-10-10 14:05:00,86.62,86.62,86.29,86.3,14187.0,74.6653,74.6653,74.3808,74.3895,14187.0
2018-10-10 14:10:00,86.27,86.48,86.24,86.32,7638.0,74.3636,74.5446,74.3377,74.4067,7638.0
2018-10-10 14:15:00,86.31,86.59,86.27,86.41,11668.0,74.3981,74.6394,74.3636,74.4843,11668.0
2018-10-10 14:20:00,86.42,86.51,86.27,86.49,24236.0,74.4929,74.5705,74.3636,74.5532,24236.0
2018-10-10 14:25:00,86.47,86.47,86.35,86.47,6930.0,74.536,74.536,74.4326,74.536,6930.0
2018-10-10 14:30:00,86.47,86.56,86.4,86.48,13277.0,74.536,74.6136,74.4757,74.5446,13277.0
2018-10-10 14:35:00,86.49,86.52,86.21,86.26,13700.0,74.5532,74.5791,74.3119,74.355,13700.0
2018-10-10 14:40:00,86.23,86.25,86.0,86.0,9243.0,74.3291,74.3464,74.1309,74.1309,9243.0
2018-10-10 14:45:00,86.05,86.17,85.86,85.86,21595.0,74.174,74.2774,74.0102,74.0102,21595.0
2018-10-10 14:50:00,85.8,85.87,85.65,85.8,20696.0,73.9585,74.0188,73.8292,73.9585,20696.0
2018-10-10 14:55:00,85.78,86.14,85.66,85.97,19939.0,73.9412,74.2515,73.8378,74.105,19939.0
2018-10-10 15:00:00,85.92,85.92,85.6,85.65,15066.0,74.0619,74.0619,73.7861,73.8292,15066.0
2018-10-10 15:05:00,85.65,85.77,85.5,85.52,10365.0,73.8292,73.9326,73.6999,73.7171,10365.0
2018-10-10 15:10:00,85.52,85.72,85.44,85.72,27227.0,73.7171,73.8895,73.6482,73.8895,27227.0
2018-10-10 15:15:00,85.71,85.73,85.47,85.48,15326.0,73.8809,73.8981,73.674,73.6826,15326.0
2018-10-10 15:20:00,85.53,85.8,85.52,85.69,12630.0,73.7257,73.9585,73.7171,73.8637,12630.0
2018-10-10 15:25:00,85.67,85.86,85.51,85.86,17178.0,73.8464,74.0102,73.7085,74.0102,17178.0
2018-10-10 15:30:00,85.82,85.86,85.64,85.68,20182.0,73.9757,74.0102,73.8206,73.855,20182.0
2018-10-10 15:35:00,85.62,85.67,85.4,85.42,20940.0,73.8033,73.8464,73.6137,73.6309,20940.0
2018-10-10 15:40:00,85.4,85.4,85.13,85.34,30375.0,73.6137,73.6137,73.3809,73.562,30375.0
2018-10-10 15:45:00,85.33,85.98,85.17,85.97,67133.0,73.5533,74.1136,73.4154,74.105,67133.0
2018-10-10 15:50:00,85.93,85.93,85.1,85.1,99861.0,74.0705,74.0705,73.3551,73.3551,99861.0
2018-10-10 15:55:00,85.08,85.14,84.79,84.79,195701.0,73.3378,73.3896,73.0879,73.0879,195701.0
2018-10-11 09:30:00,84.67,86.0,84.67,85.56,36810.0,72.9844,74.1309,72.9844,73.7516,36810.0
2018-10-11 09:35:00,85.59,85.74,84.84,84.99,17631.0,73.7775,73.9068,73.131,73.2603,17631.0
2018-10-11 09:40:00,84.83,86.02,84.7,85.89,27052.0,73.1223,74.1481,73.0103,74.0361,27052.0
2018-10-11 09:45:00,85.97,86.26,85.43,86.25,29139.0,74.105,74.355,73.6395,74.3464,29139.0
2018-10-11 09:50:00,86.3,86.66,86.15,86.6,13724.0,74.3895,74.6998,74.2602,74.6481,13724.0
2018-10-11 09:55:00,86.62,87.11,86.44,86.79,41436.0,74.6653,75.0877,74.5101,74.8118,41436.0
2018-10-11 10:00:00,86.91,87.11,86.33,86.43,28838.0,74.9153,75.0877,74.4153,74.5015,28838.0
2018-10-11 10:05:00,86.45,86.89,86.26,86.89,12924.0,74.5188,74.898,74.355,74.898,12924.0
2018-10-11 10:10:00,86.85,86.89,86.32,86.43,16995.0,74.8636,74.898,74.4067,74.5015,16995.0
2018-10-11 10:15:00,86.33,86.37,86.04,86.34,17247.0,74.4153,74.4498,74.1653,74.4239,17247.0
2018-10-11 10:20:00,86.29,86.49,86.09,86.21,5779.0,74.3808,74.5532,74.2084,74.3119,5779.0
2018-10-11 10:25:00,86.1,86.52,86.07,86.4,12774.0,74.2171,74.5791,74.1912,74.4757,12774.0
2018-10-11 10:30:00,86.4,86.6,86.33,86.51,7941.0,74.4757,74.6481,74.4153,74.5705,7941.0
2018-10-11 10:35:00,86.44,86.74,86.31,86.31,7821.0,74.5101,74.7687,74.3981,74.3981,7821.0
2018-10-11 10:40:00,86.35,86.35,86.12,86.21,6447.0,74.4326,74.4326,74.2343,74.3119,6447.0
2018-10-11 10:45:00,86.2,86.2,85.97,86.04,5464.0,74.3033,74.3033,74.105,74.1653,5464.0
2018-10-11 10:50:00,86.04,86.32,85.96,86.29,6387.0,74.1653,74.4067,74.0964,74.3808,6387.0
2018-10-11 10:55:00,86.31,86.45,85.97,85.97,9922.0,74.3981,74.5188,74.105,74.105,9922.0
2018-10-11 11:00:00,85.99,86.22,85.59,85.68,12106.0,74.1223,74.3205,73.7775,73.855,12106.0
2018-10-11 11:05:00,85.74,85.92,85.7,85.74,9117.0,73.9068,74.0619,73.8723,73.9068,9117.0
2018-10-11 11:10:00,85.7,85.7,85.35,85.37,10815.0,73.8723,73.8723,73.5706,73.5878,10815.0
2018-10-11 11:15:00,85.39,85.76,85.29,85.53,11228.0,73.6051,73.924,73.5189,73.7257,11228.0
2018-10-11 11:20:00,85.58,86.05,85.52,85.96,9770.0,73.7688,74.174,73.7171,74.0964,9770.0
2018-10-11 11:25:00,86.04,86.13,85.75,86.08,10044.0,74.1653,74.2429,73.9154,74.1998,10044.0
2018-10-11 11:30:00,86.04,86.04,85.74,85.95,9101.0,74.1653,74.1653,73.9068,74.0878,9101.0
2018-10-11 11:35:00,86.01,86.12,85.78,86.02,15134.0,74.1395,74.2343,73.9412,74.1481,15134.0
2018-10-11 11:40:00,86.03,86.21,86.02,86.1,7498.0,74.1567,74.3119,74.1481,74.2171,7498.0
2018-10-11 11:45:00,86.12,86.52,86.06,86.48,4524.0,74.2343,74.5791,74.1826,74.5446,4524.0
2018-10-11 11:50:00,86.52,86.61,86.37,86.48,4892.0,74.5791,74.6567,74.4498,74.5446,4892.0
2018-10-11 11:55:00,86.41,86.64,86.36,86.43,4793.0,74.4843,74.6825,74.4412,74.5015,4793.0
2018-10-11 12:00:00,86.39,86.73,86.34,86.44,9478.0,74.467,74.7601,74.4239,74.5101,9478.0
2018-10-11 12:05:00,86.5,86.54,86.35,86.35,3597.0,74.5619,74.5963,74.4326,74.4326,3597.0
2018-10-11 12:10:00,86.39,86.67,86.39,86.67,8326.0,74.467,74.7084,74.467,74.7084,8326.0
2018-10-11 12:15:00,86.65,86.79,86.65,86.75,5096.0,74.6912,74.8118,74.6912,74.7774,5096.0
2018-10-11 12:20:00,86.81,87.03,86.79,86.97,4123.0,74.8291,75.0187,74.8118,74.967,4123.0
2018-10-11 12:25:00,87.02,87.07,86.87,86.87,5671.0,75.0101,75.0532,74.8808,74.8808,5671.0
2018-10-11 12:30:00,86.89,86.94,86.72,86.75,8615.0,74.898,74.9411,74.7515,74.7774,8615.0
2018-10-11 12:35:00,86.82,86.88,86.6,86.67,5827.0,74.8377,74.8894,74.6481,74.7084,5827.0
2018-10-11 12:40:00,86.61,86.81,86.57,86.77,6550.0,74.6567,74.8291,74.6222,74.7946,6550.0
2018-10-11 12:45:00,86.72,86.82,86.5,86.61,7716.0,74.7515,74.8377,74.5619,74.6567,7716.0
2018-10-11 12:50:00,86.56,86.77,86.44,86.76,4513.0,74.6136,74.7946,74.5101,74.786,4513.0
2018-10-11 12:55:00,86.69,86.81,86.58,86.73,4569.0,74.7256,74.8291,74.6308,74.7601,4569.0
2018-10-11 13:00:00,86.7,86.7,86.35,86.36,3635.0,74.7343,74.7343,74.4326,74.4412,3635.0
2018-10-11 13:05:00,86.36,86.5,86.36,86.38,3890.0,74.4412,74.5619,74.4412,74.4584,3890.0
2018-10-11 13:10:00,86.4,86.62,86.29,86.55,8730.0,74.4757,74.6653,74.3808,74.605,8730.0
2018-10-11 13:15:00,86.59,86.79,86.57,86.7,2390.0,74.6394,74.8118,74.6222,74.7343,2390.0
2018-10-11 13:20:00,86.71,86.77,86.59,86.59,5095.0,74.7429,74.7946,74.6394,74.6394,5095.0
2018-10-11 13:25:00,86.61,86.64,86.47,86.64,2438.0,74.6567,74.6825,74.536,74.6825,2438.0
2018-10-11 13:30:00,86.7,86.7,86.42,86.54,6897.0,74.7343,74.7343,74.4929,74.5963,6897.0
2018-10-11 13:35:00,86.58,86.61,86.5,86.61,3300.0,74.6308,74.6567,74.5619,74.6567,3300.0
2018-10-11 13:40:00,86.64,86.76,86.44,86.54,3600.0,74.6825,74.786,74.5101,74.5963,3600.0
2018-10-11 13:45:00,86.53,86.54,86.43,86.47,3212.0,74.5877,74.5963,74.5015,74.536,3212.0
2018-10-11 13:50:00,86.45,86.45,86.22,86.41,9010.0,74.5188,74.5188,74.3205,74.4843,9010.0
2018-10-11 13:55:00,86.39,86.4,86.22,86.38,3841.0,74.467,74.4757,74.3205,74.4584,3841.0
2018-10-11 14:00:00,86.32,86.39,86.19,86.29,5995.0,74.4067,74.467,74.2946,74.3808,5995.0
2018-10-11 14:05:00,86.34,86.34,86.06,86.06,11335.0,74.4239,74.4239,74.1826,74.1826,11335.0
2018-10-11 14:10:00,86.08,86.15,85.74,85.84,7190.0,74.1998,74.2602,73.9068,73.993,7190.0
2018-10-11 14:15:00,85.86,85.86,85.66,85.83,4105.0,74.0102,74.0102,73.8378,73.9843,4105.0
2018-10-11 14:20:00,85.75,85.92,85.66,85.68,4777.0,73.9154,74.0619,73.8378,73.855,4777.0
2018-10-11 14:25:00,85.69,85.78,85.51,85.64,7615.0,73.8637,73.9412,73.7085,73.8206,7615.0
2018-10-11 14:30:00,85.6,85.67,85.51,85.51,10923.0,73.7861,73.8464,73.7085,73.7085,10923.0
2018-10-11 14:35:00,85.54,85.54,85.26,85.39,12053.0,73.7344,73.7344,73.493,73.6051,12053.0
2018-10-11 14:40:00,85.33,85.34,84.84,84.9,42248.0,73.5533,73.562,73.131,73.1827,42248.0
2018-10-11 14:45:00,84.82,85.25,84.43,85.08,15684.0,73.1137,73.4844,72.7776,73.3378,15684.0
2018-10-11 14:50:00,85.07,85.44,84.92,85.27,15721.0,73.3292,73.6482,73.1999,73.5016,15721.0
2018-10-11 14:55:00,85.14,85.23,84.92,85.23,6567.0,73.3896,73.4671,73.1999,73.4671,6567.0
2018-10-11 15:00:00,85.15,85.39,85.03,85.37,11728.0,73.3982,73.6051,73.2947,73.5878,11728.0
2018-10-11 15:05:00,85.36,85.41,85.06,85.06,13317.0,73.5792,73.6223,73.3206,73.3206,13317.0
2018-10-11 15:10:00,85.06,85.66,84.96,85.65,14763.0,73.3206,73.8378,73.2344,73.8292,14763.0
2018-10-11 15:15:00,85.62,86.25,85.59,86.24,26345.0,73.8033,74.3464,73.7775,74.3377,26345.0
2018-10-11 15:20:00,86.33,86.43,86.11,86.41,25744.0,74.4153,74.5015,74.2257,74.4843,25744.0
2018-10-11 15:25:00,86.42,86.42,86.1,86.1,19197.0,74.4929,74.4929,74.2171,74.2171,19197.0
2018-10-11 15:30:00,86.09,86.32,85.91,86.05,18512.0,74.2084,74.4067,74.0533,74.174,18512.0
2018-10-11 15:35:00,86.04,86.11,85.75,85.9,38133.0,74.1653,74.2257,73.9154,74.0447,38133.0
2018-10-11 15:40:00,85.89,85.89,85.47,85.55,14681.0,74.0361,74.0361,73.674,73.743,14681.0
2018-10-11 15:45:00,85.5,85.9,85.48,85.56,67651.0,73.6999,74.0447,73.6826,73.7516,67651.0
2018-10-11 15:50:00,85.5,85.65,85.33,85.45,57385.0,73.6999,73.8292,73.5533,73.6568,57385.0
2018-10-11 15:55:00,85.47,85.62,85.25,85.26,100363.0,73.674,73.8033,73.4844,73.493,100363.0
2018-10-12 09:30:00,87.24,87.73,86.66,86.84,29263.0,75.1997,75.6221,74.6998,74.8549,29263.0
2018-10-12 09:35:00,86.98,87.32,86.74,87.16,15454.0,74.9756,75.2687,74.7687,75.1308,15454.0
2018-10-12 09:40:00,87.15,87.28,86.68,86.68,11861.0,75.1222,75.2342,74.717,74.717,11861.0
2018-10-12 09:45:00,86.76,86.99,86.45,86.66,11961.0,74.786,74.9842,74.5188,74.6998,11961.0
2018-10-12 09:50:00,86.71,86.84,86.47,86.74,17551.0,74.7429,74.8549,74.536,74.7687,17551.0
2018-10-12 09:55:00,86.67,86.96,86.46,86.49,15911.0,74.7084,74.9584,74.5274,74.5532,15911.0
2018-10-12 10:00:00,86.49,86.81,86.39,86.74,13456.0,74.5532,74.8291,74.467,74.7687,13456.0
2018-10-12 10:05:00,86.75,86.75,86.3,86.48,15025.0,74.7774,74.7774,74.3895,74.5446,15025.0
2018-10-12 10:10:00,86.46,86.47,86.24,86.27,12303.0,74.5274,74.536,74.3377,74.3636,12303.0
2018-10-12 10:15:00,86.19,86.19,85.91,85.97,7168.0,74.2946,74.2946,74.0533,74.105,7168.0
2018-10-12 10:20:00,85.92,86.36,85.92,86.31,22961.0,74.0619,74.4412,74.0619,74.3981,22961.0
2018-10-12 10:25:00,86.26,86.31,86.02,86.05,12525.0,74.355,74.3981,74.1481,74.174,12525.0
2018-10-12 10:30:00,86.07,86.44,86.05,86.35,21712.0,74.1912,74.5101,74.174,74.4326,21712.0
2018-10-12 10:35:00,86.44,86.78,86.43,86.67,3118.0,74.5101,74.8032,74.5015,74.7084,3118.0
2018-10-12 10:40:00,86.67,87.17,86.67,87.1,27128.0,74.7084,75.1394,74.7084,75.0791,27128.0
2018-10-12 10:45:00,87.03,87.16,86.74,86.9,29355.0,75.0187,75.1308,74.7687,74.9067,29355.0
2018-10-12 10:50:00,86.9,87.41,86.9,87.3,17995.0,74.9067,75.3463,74.9067,75.2515,17995.0
2018-10-12 10:55:00,87.24,87.26,87.07,87.1,31662.0,75.1997,75.217,75.0532,75.0791,31662.0
2018-10-12 11:00:00,87.05,87.19,86.71,86.72,19462.0,75.036,75.1566,74.7429,74.7515,19462.0
2018-10-12 11:05:00,86.71,87.15,86.68,87.1,13800.0,74.7429,75.1222,74.717,75.0791,13800.0
2018-10-12 11:10:00,87.12,87.26,87.07,87.1,5800.0,75.0963,75.217,75.0532,75.0791,5800.0
2018-10-12 11:15:00,87.1,87.13,86.84,86.9,15534.0,75.0791,75.1049,74.8549,74.9067,15534.0
2018-10-12 11:20:00,86.84,87.11,86.82,87.08,23932.0,74.8549,75.0877,74.8377,75.0618,23932.0
2018-10-12 11:25:00,87.09,87.17,86.99,87.03,11476.0,75.0704,75.1394,74.9842,75.0187,11476.0
2018-10-12 11:30:00,87.02,87.17,86.92,87.17,14581.0,75.0101,75.1394,74.9239,75.1394,14581.0
2018-10-12 11:35:00,87.13,87.13,86.73,86.78,6000.0,75.1049,75.1049,74.7601,74.8032,6000.0
2018-10-12 11:40:00,86.74,86.78,86.47,86.54,6858.0,74.7687,74.8032,74.536,74.5963,6858.0
2018-10-12 11:45:00,86.47,86.6,86.24,86.6,12517.0,74.536,74.6481,74.3377,74.6481,12517.0
2018-10-12 11:50:00,86.61,86.7,86.51,86.55,2750.0,74.6567,74.7343,74.5705,74.605,2750.0
2018-10-12 11:55:00,86.52,86.71,86.45,86.51,6029.0,74.5791,74.7429,74.5188,74.5705,6029.0
2018-10-12 12:00:00,86.46,86.5,86.24,86.3,5007.0,74.5274,74.5619,74.3377,74.3895,5007.0
2018-10-12 12:05:00,86.29,86.54,86.29,86.49,7257.0,74.3808,74.5963,74.3808,74.5532,7257.0
2018-10-12 12:10:00,86.41,86.63,86.37,86.56,5576.0,74.4843,74.6739,74.4498,74.6136,5576.0
2018-10-12 12:15:00,86.52,86.64,86.44,86.5,15750.0,74.5791,74.6825,74.5101,74.5619,15750.0
2018-10-12 12:20:00,86.48,86.63,86.42,86.63,11812.0,74.5446,74.6739,74.4929,74.6739,11812.0
2018-10-12 12:25:00,86.64,86.68,86.48,86.58,46413.0,74.6825,74.717,74.5446,74.6308,46413.0
2018-10-12 12:30:00,86.54,86.71,86.51,86.71,17606.0,74.5963,74.7429,74.5705,74.7429,17606.0
2018-10-12 12:35:00,86.69,86.72,86.42,86.44,32536.0,74.7256,74.7515,74.4929,74.5101,32536.0
2018-10-12 12:40:00,86.46,86.51,86.28,86.35,33068.0,74.5274,74.5705,74.3722,74.4326,33068.0
2018-10-12 12:45:00,86.41,86.42,86.12,86.17,4432.0,74.4843,74.4929,74.2343,74.2774,4432.0
2018-10-12 12:50:00,86.17,86.37,86.12,86.37,8582.0,74.2774,74.4498,74.2343,74.4498,8582.0
2018-10-12 12:55:00,86.35,86.52,86.33,86.42,6674.0,74.4326,74.5791,74.4153,74.4929,6674.0
2018-10-12 13:00:00,86.41,86.75,86.3,86.74,12990.0,74.4843,74.7774,74.3895,74.7687,12990.0
2018-10-12 13:05:00,86.77,86.86,86.73,86.84,8569.0,74.7946,74.8722,74.7601,74.8549,8569.0
2018-10-12 13:10:00,86.81,86.94,86.63,86.67,7158.0,74.8291,74.9411,74.6739,74.7084,7158.0
2018-10-12 13:15:00,86.71,86.75,86.46,86.54,7028.0,74.7429,74.7774,74.5274,74.5963,7028.0
2018-10-12 13:20:00,86.56,86.84,86.56,86.83,6698.0,74.6136,74.8549,74.6136,74.8463,6698.0
2018-10-12 13:25:00,86.86,86.98,86.74,86.74,9775.0,74.8722,74.9756,74.7687,74.7687,9775.0
2018-10-12 13:30:00,86.76,86.76,86.59,86.66,8406.0,74.786,74.786,74.6394,74.6998,8406.0
2018-10-12 13:35:00,86.65,86.65,86.43,86.6,8767.0,74.6912,74.6912,74.5015,74.6481,8767.0
2018-10-12 13:40:00,86.64,86.76,86.42,86.59,8561.0,74.6825,74.786,74.4929,74.6394,8561.0
2018-10-12 13:45:00,86.63,86.88,86.62,86.81,4944.0,74.6739,74.8894,74.6653,74.8291,4944.0
2018-10-12 13:50:00,86.76,86.85,86.63,86.83,11115.0,74.786,74.8636,74.6739,74.8463,11115.0
2018-10-12 13:55:00,86.87,86.89,86.69,86.72,5880.0,74.8808,74.898,74.7256,74.7515,5880.0
2018-10-12 14:00:00,86.74,86.79,86.64,86.7,15199.0,74.7687,74.8118,74.6825,74.7343,15199.0
2018-10-12 14:05:00,86.7,86.8,86.52,86.57,7595.0,74.7343,74.8205,74.5791,74.6222,7595.0
2018-10-12 14:10:00,86.58,86.59,86.39,86.39,12226.0,74.6308,74.6394,74.467,74.467,12226.0
2018-10-12 14:15:00,86.42,86.72,86.4,86.7,9601.0,74.4929,74.7515,74.4757,74.7343,9601.0
2018-10-12 14:20:00,86.71,86.79,86.5,86.58,8028.0,74.7429,74.8118,74.5619,74.6308,8028.0
2018-10-12 14:25:00,86.54,86.84,86.43,86.83,9868.0,74.5963,74.8549,74.5015,74.8463,9868.0
2018-10-12 14:30:00,86.86,86.86,86.5,86.54,7148.0,74.8722,74.8722,74.5619,74.5963,7148.0
2018-10-12 14:35:00,86.53,86.64,86.51,86.6,13115.0,74.5877,74.6825,74.5705,74.6481,13115.0
2018-10-12 14:40:00,86.62,86.66,86.49,86.51,3968.0,74.6653,74.6998,74.5532,74.5705,3968.0
2018-10-12 14:45:00,86.54,86.66,86.52,86.61,4548.0,74.5963,74.6998,74.5791,74.6567,4548.0
2018-10-12 14:50:00,86.61,86.93,86.61,86.93,12590.0,74.6567,74.9325,74.6567,74.9325,12590.0
2018-10-12 14:55:00,86.96,87.15,86.96,87.1,8045.0,74.9584,75.1222,74.9584,75.0791,8045.0
2018-10-12 15:00:00,87.08,87.22,86.85,87.01,12409.0,75.0618,75.1825,74.8636,75.0015,12409.0
2018-10-12 15:05:00,87.06,87.34,87.0,87.28,13612.0,75.0446,75.2859,74.9929,75.2342,13612.0
2018-10-12 15:10:00,87.31,87.37,87.19,87.24,11872.0,75.2601,75.3118,75.1566,75.1997,11872.0
2018-10-12 15:15:00,87.24,87.24,87.05,87.08,11364.0,75.1997,75.1997,75.036,75.0618,11364.0
2018-10-12 15:20:00,87.09,87.22,87.09,87.22,18873.0,75.0704,75.1825,75.0704,75.1825,18873.0
2018-10-12 15:25:00,87.23,87.46,87.22,87.33,22905.0,75.1911,75.3894,75.1825,75.2773,22905.0
2018-10-12 15:30:00,87.33,87.33,87.17,87.25,20433.0,75.2773,75.2773,75.1394,75.2084,20433.0
2018-10-12 15:35:00,87.22,87.24,86.92,86.98,12596.0,75.1825,75.1997,74.9239,74.9756,12596.0
2018-10-12 15:40:00,86.97,87.29,86.96,87.24,16268.0,74.967,75.2428,74.9584,75.1997,16268.0
2018-10-12 15:45:00,87.27,87.35,87.05,87.16,37281.0,75.2256,75.2946,75.036,75.1308,37281.0
2018-10-12 15:50:00,87.21,87.25,87.11,87.21,48036.0,75.1739,75.2084,75.0877,75.1739,48036.0
2018-10-12 15:55:00,87.2,87.37,87.16,87.21,98146.0,75.1653,75.3118,75.1308,75.1739,98146.0
2018-10-15 09:30:00,86.75,86.75,86.29,86.59,39969.0,74.7774,74.7774,74.3808,74.6394,39969.0
2018-10-15 09:35:00,86.61,87.2,86.5,87.11,19563.0,74.6567,75.1653,74.5619,75.0877,19563.0
2018-10-15 09:40:00,87.13,87.25,86.71,86.88,8551.0,75.1049,75.2084,74.7429,74.8894,8551.0
2018-10-15 09:45:00,86.85,87.23,86.85,87.09,11277.0,74.8636,75.1911,74.8636,75.0704,11277.0
2018-10-15 09:50:00,86.99,87.2,86.93,87.2,5750.0,74.9842,75.1653,74.9325,75.1653,5750.0
2018-10-15 09:55:00,87.16,87.3,86.96,87.07,9162.0,75.1308,75.2515,74.9584,75.0532,9162.0
2018-10-15 10:00:00,86.97,87.07,86.54,86.54,8964.0,74.967,75.0532,74.5963,74.5963,8964.0
2018-10-15 10:05:00,86.58,86.72,86.49,86.58,8209.0,74.6308,74.7515,74.5532,74.6308,8209.0
2018-10-15 10:10:00,86.5,86.57,86.25,86.25,17654.0,74.5619,74.6222,74.3464,74.3464,17654.0
2018-10-15 10:15:00,86.32,86.49,86.32,86.39,5952.0,74.4067,74.5532,74.4067,74.467,5952.0
2018-10-15 10:20:00,86.34,86.74,86.33,86.73,13522.0,74.4239,74.7687,74.4153,74.7601,13522.0
2018-10-15 10:25:00,86.8,86.87,86.71,86.71,11762.0,74.8205,74.8808,74.7429,74.7429,11762.0
2018-10-15 10:30:00,86.67,86.82,86.58,86.75,3950.0,74.7084,74.8377,74.6308,74.7774,3950.0
2018-10-15 10:35:00,86.77,87.05,86.77,87.05,6025.0,74.7946,75.036,74.7946,75.036,6025.0
2018-10-15 10:40:00,87.01,87.01,86.73,86.75,4100.0,75.0015,75.0015,74.7601,74.7774,4100.0
2018-10-15 10:45:00,86.77,86.92,86.77,86.91,4496.0,74.7946,74.9239,74.7946,74.9153,4496.0
2018-10-15 10:50:00,86.86,86.93,86.81,86.88,4593.0,74.8722,74.9325,74.8291,74.8894,4593.0
2018-10-15 10:55:00,86.91,86.97,86.84,86.87,2600.0,74.9153,74.967,74.8549,74.8808,2600.0
2018-10-15 11:00:00,86.82,87.06,86.81,86.97,8671.0,74.8377,75.0446,74.8291,74.967,8671.0
2018-10-15 11:05:00,87.06,87.29,87.05,87.22,9100.0,75.0446,75.2428,75.036,75.1825,9100.0
2018-10-15 11:10:00,87.21,87.34,87.08,87.32,5666.0,75.1739,75.2859,75.0618,75.2687,5666.0
2018-10-15 11:15:00,87.31,87.33,87.2,87.2,6469.0,75.2601,75.2773,75.1653,75.1653,6469.0
2018-10-15 11:20:00,87.17,87.5,87.17,87.5,6954.0,75.1394,75.4239,75.1394,75.4239,6954.0
2018-10-15 11:25:00,87.51,87.93,87.47,87.75,33040.0,75.4325,75.7945,75.398,75.6393,33040.0
2018-10-15 11:30:00,87.78,87.9,87.68,87.74,8778.0,75.6652,75.7686,75.579,75.6307,8778.0
2018-10-15 11:35:00,87.71,87.81,87.64,87.64,6750.0,75.6049,75.6911,75.5445,75.5445,6750.0
2018-10-15 11:40:00,87.66,87.75,87.52,87.7,6880.0,75.5618,75.6393,75.4411,75.5962,6880.0
2018-10-15 11:45:00,87.73,87.84,87.72,87.72,5719.0,75.6221,75.7169,75.6135,75.6135,5719.0
2018-10-15 11:50:00,87.72,87.75,87.46,87.46,6591.0,75.6135,75.6393,75.3894,75.3894,6591.0
2018-10-15 11:55:00,87.45,87.65,87.44,87.57,16374.0,75.3808,75.5531,75.3721,75.4842,16374.0
2018-10-15 12:00:00,87.53,87.55,87.23,87.29,12500.0,75.4497,75.4669,75.1911,75.2428,12500.0
2018-10-15 12:05:00,87.3,87.34,87.08,87.14,4917.0,75.2515,75.2859,75.0618,75.1135,4917.0
2018-10-15 12:10:00,87.15,87.16,86.95,87.07,7833.0,75.1222,75.1308,74.9498,75.0532,7833.0
2018-10-15 12:15:00,87.09,87.24,87.05,87.19,5734.0,75.0704,75.1997,75.036,75.1566,5734.0
2018-10-15 12:20:00,87.14,87.3,87.11,87.27,3700.0,75.1135,75.2515,75.0877,75.2256,3700.0
2018-10-15 12:25:00,87.23,87.35,87.2,87.34,2116.0,75.1911,75.2946,75.1653,75.2859,2116.0
2018-10-15 12:30:00,87.33,87.43,87.21,87.43,2900.0,75.2773,75.3635,75.1739,75.3635,2900.0
2018-10-15 12:35:00,87.42,87.46,87.35,87.35,3600.0,75.3549,75.3894,75.2946,75.2946,3600.0
2018-10-15 12:40:00,87.38,87.39,87.24,87.26,5009.0,75.3204,75.329,75.1997,75.217,5009.0
2018-10-15 12:45:00,87.28,87.38,87.19,87.38,8958.0,75.2342,75.3204,75.1566,75.3204,8958.0
2018-10-15 12:50:00,87.38,87.47,87.36,87.37,2514.0,75.3204,75.398,75.3032,75.3118,2514.0
2018-10-15 12:55:00,87.34,87.38,87.26,87.28,3990.0,75.2859,75.3204,75.217,75.2342,3990.0
2018-10-15 13:00:00,87.32,87.52,87.3,87.47,21561.0,75.2687,75.4411,75.2515,75.398,21561.0
2018-10-15 13:05:00,87.51,87.71,87.51,87.66,7580.0,75.4325,75.6049,75.4325,75.5618,7580.0
2018-10-15 13:10:00,87.65,87.72,87.63,87.7,3350.0,75.5531,75.6135,75.5359,75.5962,3350.0
2018-10-15 13:15:00,87.67,87.7,87.62,87.69,15858.0,75.5704,75.5962,75.5273,75.5876,15858.0
2018-10-15 13:20:00,87.7,87.7,87.63,87.64,6652.0,75.5962,75.5962,75.5359,75.5445,6652.0
2018-10-15 13:25:00,87.65,87.75,87.61,87.74,17249.0,75.5531,75.6393,75.5187,75.6307,17249.0
2018-10-15 13:30:00,87.72,87.86,87.67,87.83,10799.0,75.6135,75.7342,75.5704,75.7083,10799.0
2018-10-15 13:35:00,87.82,87.82,87.69,87.78,4300.0,75.6997,75.6997,75.5876,75.6652,4300.0
2018-10-15 13:40:00,87.81,88.06,87.75,88.01,37012.0,75.6911,75.9066,75.6393,75.8635,37012.0
2018-10-15 13:45:00,88.01,88.07,87.96,88.03,10547.0,75.8635,75.9152,75.8204,75.8807,10547.0
2018-10-15 13:50:00,88.03,88.03,87.69,87.7,8980.0,75.8807,75.8807,75.5876,75.5962,8980.0
2018-10-15 13:55:00,87.7,87.78,87.61,87.75,23404.0,75.5962,75.6652,75.5187,75.6393,23404.0
2018-10-15 14:00:00,87.75,87.77,87.66,87.73,20251.0,75.6393,75.6566,75.5618,75.6221,20251.0
2018-10-15 14:05:00,87.74,87.82,87.68,87.82,11880.0,75.6307,75.6997,75.579,75.6997,11880.0
2018-10-15 14:10:00,87.84,87.84,87.72,87.72,11731.0,75.7169,75.7169,75.6135,75.6135,11731.0
2018-10-15 14:15:00,87.71,87.76,87.63,87.63,4190.0,75.6049,75.648,75.5359,75.5359,4190.0
2018-10-15 14:20:00,87.61,87.63,87.44,87.56,17262.0,75.5187,75.5359,75.3721,75.4756,17262.0
2018-10-15 14:25:00,87.57,87.59,87.33,87.34,8895.0,75.4842,75.5014,75.2773,75.2859,8895.0
2018-10-15 14:30:00,87.34,87.39,87.26,87.33,11484.0,75.2859,75.329,75.217,75.2773,11484.0
2018-10-15 14:35:00,87.31,87.41,87.25,87.37,13669.0,75.2601,75.3463,75.2084,75.3118,13669.0
2018-10-15 14:40:00,87.35,87.54,87.34,87.54,6411.0,75.2946,75.4583,75.2859,75.4583,6411.0
2018-10-15 14:45:00,87.55,87.56,87.48,87.54,4400.0,75.4669,75.4756,75.4066,75.4583,4400.0
2018-10-15 14:50:00,87.53,87.59,87.46,87.46,11600.0,75.4497,75.5014,75.3894,75.3894,11600.0
2018-10-15 14:55:00,87.47,87.57,87.45,87.51,13097.0,75.398,75.4842,75.3808,75.4325,13097.0
2018-10-15 15:00:00,87.52,87.59,87.45,87.54,8600.0,75.4411,75.5014,75.3808,75.4583,8600.0
2018-10-15 15:05:00,87.51,87.61,87.4,87.43,9100.0,75.4325,75.5187,75.3377,75.3635,9100.0
2018-10-15 15:10:00,87.41,87.44,87.22,87.39,26143.0,75.3463,75.3721,75.1825,75.329,26143.0
2018-10-15 15:15:00,87.39,87.41,87.34,87.36,17023.0,75.329,75.3463,75.2859,75.3032,17023.0
2018-10-15 15:20:00,87.36,87.49,87.34,87.49,18102.0,75.3032,75.4152,75.2859,75.4152,18102.0
2018-10-15 15:25:00,87.49,87.57,87.32,87.35,12609.0,75.4152,75.4842,75.2687,75.2946,12609.0
2018-10-15 15:30:00,87.35,87.39,87.33,87.37,23694.0,75.2946,75.329,75.2773,75.3118,23694.0
2018-10-15 15:35:00,87.37,87.44,87.33,87.35,17458.0,75.3118,75.3721,75.2773,75.2946,17458.0
2018-10-15 15:40:00,87.35,87.48,87.35,87.47,27883.0,75.2946,75.4066,75.2946,75.398,27883.0
2018-10-15 15:45:00,87.47,87.51,87.34,87.42,39657.0,75.398,75.4325,75.2859,75.3549,39657.0
2018-10-15 15:50:00,87.37,87.4,87.19,87.26,50932.0,75.3118,75.3377,75.1566,75.217,50932.0
2018-10-15 15:55:00,87.26,87.33,87.04,87.04,170471.0,75.217,75.2773,75.0273,75.0273,170471.0
2018-10-16 09:30:00,87.78,88.0,87.51,87.82,27933.0,75.6652,75.8548,75.4325,75.6997,27933.0
2018-10-16 09:35:00,87.86,88.23,87.61,88.02,6654.0,75.7342,76.0531,75.5187,75.8721,6654.0
2018-10-16 09:40:00,88.12,88.29,88.03,88.08,12425.0,75.9583,76.1048,75.8807,75.9238,12425.0
2018-10-16 09:45:00,88.08,88.16,87.84,87.94,8769.0,75.9238,75.9928,75.7169,75.8031,8769.0
2018-10-16 09:50:00,87.89,87.98,87.82,87.94,8995.0,75.76,75.8376,75.6997,75.8031,8995.0
2018-10-16 09:55:00,87.92,88.21,87.92,88.17,8395.0,75.7859,76.0359,75.7859,76.0014,8395.0
2018-10-16 10:00:00,88.13,88.13,87.99,88.09,6491.0,75.9669,75.9669,75.8462,75.9324,6491.0
2018-10-16 10:05:00,88.07,88.08,87.94,87.99,12849.0,75.9152,75.9238,75.8031,75.8462,12849.0
2018-10-16 10:10:00,88.01,88.14,87.92,87.97,7086.0,75.8635,75.9755,75.7859,75.829,7086.0
2018-10-16 10:15:00,87.98,88.09,87.91,88.02,10093.0,75.8376,75.9324,75.7773,75.8721,10093.0
2018-10-16 10:20:00,88.01,88.09,88.0,88.04,6572.0,75.8635,75.9324,75.8548,75.8893,6572.0
2018-10-16 10:25:00,88.1,88.13,87.85,87.85,7507.0,75.941,75.9669,75.7255,75.7255,7507.0
2018-10-16 10:30:00,87.82,87.84,87.61,87.63,10580.0,75.6997,75.7169,75.5187,75.5359,10580.0
2018-10-16 10:35:00,87.62,87.62,87.46,87.55,6205.0,75.5273,75.5273,75.3894,75.4669,6205.0
2018-10-16 10:40:00,87.61,87.8,87.61,87.73,4358.0,75.5187,75.6824,75.5187,75.6221,4358.0
2018-10-16 10:45:00,87.7,87.7,87.63,87.63,5277.0,75.5962,75.5962,75.5359,75.5359,5277.0
2018-10-16 10:50:00,87.67,87.94,87.65,87.94,8806.0,75.5704,75.8031,75.5531,75.8031,8806.0
2018-10-16 10:55:00,87.96,88.01,87.83,87.92,7505.0,75.8204,75.8635,75.7083,75.7859,7505.0
2018-10-16 11:00:00,87.91,87.92,87.71,87.71,6440.0,75.7773,75.7859,75.6049,75.6049,6440.0
2018-10-16 11:05:00,87.71,87.71,87.52,87.65,7012.0,75.6049,75.6049,75.4411,75.5531,7012.0
2018-10-16 11:10:00,87.62,88.08,87.59,88.06,18223.0,75.5273,75.9238,75.5014,75.9066,18223.0
2018-10-16 11:15:00,88.01,88.18,87.99,88.12,6931.0,75.8635,76.01,75.8462,75.9583,6931.0
2018-10-16 11:20:00,88.15,88.34,88.04,88.33,25876.0,75.9841,76.1479,75.8893,76.1393,25876.0
2018-10-16 11:25:00,88.33,88.48,88.26,88.46,8731.0,76.1393,76.2686,76.079,76.2514,8731.0
2018-10-16 11:30:00,88.44,88.46,88.34,88.42,7822.0,76.2341,76.2514,76.1479,76.2169,7822.0
2018-10-16 11:35:00,88.42,88.42,88.2,88.24,7369.0,76.2169,76.2169,76.0272,76.0617,7369.0
2018-10-16 11:40:00,88.25,88.25,88.12,88.17,9271.0,76.0703,76.0703,75.9583,76.0014,9271.0
2018-10-16 11:45:00,88.16,88.18,87.95,88.02,21859.0,75.9928,76.01,75.8117,75.8721,21859.0
2018-10-16 11:50:00,88.07,88.2,87.97,88.17,6626.0,75.9152,76.0272,75.829,76.0014,6626.0
2018-10-16 11:55:00,88.21,88.32,88.07,88.31,10176.0,76.0359,76.1307,75.9152,76.1221,10176.0
2018-10-16 12:00:00,88.36,88.4,88.27,88.29,7509.0,76.1652,76.1996,76.0876,76.1048,7509.0
2018-10-16 12:05:00,88.28,88.34,88.22,88.22,8154.0,76.0962,76.1479,76.0445,76.0445,8154.0
2018-10-16 12:10:00,88.22,88.28,88.13,88.15,10432.0,76.0445,76.0962,75.9669,75.9841,10432.0
2018-10-16 12:15:00,88.14,88.17,87.93,87.93,7516.0,75.9755,76.0014,75.7945,75.7945,7516.0
2018-10-16 12:20:00,87.97,88.02,87.91,87.97,8141.0,75.829,75.8721,75.7773,75.829,8141.0
2018-10-16 12:25:00,87.94,88.05,87.92,87.97,10253.0,75.8031,75.8979,75.7859,75.829,10253.0
2018-10-16 12:30:00,87.92,87.94,87.83,87.84,7950.0,75.7859,75.8031,75.7083,75.7169,7950.0
2018-10-16 12:35:00,87.86,88.05,87.85,88.05,5800.0,75.7342,75.8979,75.7255,75.8979,5800.0
2018-10-16 12:40:00,88.02,88.09,87.98,87.98,11937.0,75.8721,75.9324,75.8376,75.8376,11937.0
2018-10-16 12:45:00,88.0,88.08,87.99,88.06,5085.0,75.8548,75.9238,75.8462,75.9066,5085.0
2018-10-16 12:50:00,88.09,88.16,88.04,88.14,7210.0,75.9324,75.9928,75.8893,75.9755,7210.0
2018-10-16 12:55:00,88.15,88.23,88.06,88.23,10187.0,75.9841,76.0531,75.9066,76.0531,10187.0
2018-10-16 13:00:00,88.24,88.26,88.16,88.17,11039.0,76.0617,76.079,75.9928,76.0014,11039.0
2018-10-16 13:05:00,88.16,88.17,88.05,88.05,10642.0,75.9928,76.0014,75.8979,75.8979,10642.0
2018-10-16 13:10:00,88.07,88.17,88.01,88.17,5383.0,75.9152,76.0014,75.8635,76.0014,5383.0
2018-10-16 13:15:00,88.18,88.26,88.17,88.23,8000.0,76.01,76.079,76.0014,76.0531,8000.0
2018-10-16 13:20:00,88.22,88.35,88.16,88.31,9352.0,76.0445,76.1565,75.9928,76.1221,9352.0
2018-10-16 13:25:00,88.29,88.4,88.29,88.31,9256.0,76.1048,76.1996,76.1048,76.1221,9256.0
2018-10-16 13:30:00,88.34,88.43,88.26,88.29,13245.0,76.1479,76.2255,76.079,76.1048,13245.0
2018-10-16 13:35:00,88.31,88.43,88.3,88.42,10123.0,76.1221,76.2255,76.1134,76.2169,10123.0
2018-10-16 13:40:00,88.44,88.46,88.4,88.44,5973.0,76.2341,76.2514,76.1996,76.2341,5973.0
2018-10-16 13:45:00,88.43,88.64,88.43,88.62,19393.0,76.2255,76.4065,76.2255,76.3893,19393.0
2018-10-16 13:50:00,88.61,88.67,88.54,88.57,10502.0,76.3807,76.4324,76.3203,76.3462,10502.0
2018-10-16 13:55:00,88.64,88.74,88.59,88.74,7020.0,76.4065,76.4927,76.3634,76.4927,7020.0
2018-10-16 14:00:00,88.75,88.76,88.6,88.71,22811.0,76.5013,76.51,76.372,76.4669,22811.0
2018-10-16 14:05:00,88.72,88.97,88.7,88.92,10650.0,76.4755,76.691,76.4582,76.6479,10650.0
2018-10-16 14:10:00,88.95,88.97,88.75,88.79,9057.0,76.6737,76.691,76.5013,76.5358,9057.0
2018-10-16 14:15:00,88.79,88.79,88.54,88.58,25738.0,76.5358,76.5358,76.3203,76.3548,25738.0
2018-10-16 14:20:00,88.6,88.76,88.59,88.7,11558.0,76.372,76.51,76.3634,76.4582,11558.0
2018-10-16 14:25:00,88.71,88.83,88.71,88.79,10577.0,76.4669,76.5703,76.4669,76.5358,10577.0
2018-10-16 14:30:00,88.81,88.89,88.77,88.84,13536.0,76.5531,76.622,76.5186,76.5789,13536.0
2018-10-16 14:35:00,88.84,88.9,88.81,88.83,7755.0,76.5789,76.6306,76.5531,76.5703,7755.0
2018-10-16 14:40:00,88.83,88.85,88.78,88.83,9094.0,76.5703,76.5875,76.5272,76.5703,9094.0
2018-10-16 14:45:00,88.82,88.94,88.8,88.89,6638.0,76.5617,76.6651,76.5444,76.622,6638.0
2018-10-16 14:50:00,88.9,88.9,88.76,88.86,7647.0,76.6306,76.6306,76.51,76.5962,7647.0
2018-10-16 14:55:00,88.87,88.87,88.74,88.75,4750.0,76.6048,76.6048,76.4927,76.5013,4750.0
2018-10-16 15:00:00,88.7,88.74,88.62,88.62,8319.0,76.4582,76.4927,76.3893,76.3893,8319.0
2018-10-16 15:05:00,88.63,88.72,88.56,88.66,52713.0,76.3979,76.4755,76.3376,76.4238,52713.0
2018-10-16 15:10:00,88.67,88.8,88.64,88.8,15364.0,76.4324,76.5444,76.4065,76.5444,15364.0
2018-10-16 15:15:00,88.81,88.87,88.72,88.86,10802.0,76.5531,76.6048,76.4755,76.5962,10802.0
2018-10-16 15:20:00,88.84,88.87,88.61,88.63,23194.0,76.5789,76.6048,76.3807,76.3979,23194.0
2018-10-16 15:25:00,88.63,88.68,88.51,88.55,52139.0,76.3979,76.441,76.2945,76.3289,52139.0
2018-10-16 15:30:00,88.54,88.71,88.49,88.69,10469.0,76.3203,76.4669,76.2772,76.4496,10469.0
2018-10-16 15:35:00,88.71,88.78,88.61,88.66,30190.0,76.4669,76.5272,76.3807,76.4238,30190.0
2018-10-16 15:40:00,88.66,88.73,88.54,88.62,61136.0,76.4238,76.4841,76.3203,76.3893,61136.0
2018-10-16 15:45:00,88.62,88.86,88.57,88.86,74596.0,76.3893,76.5962,76.3462,76.5962,74596.0
2018-10-16 15:50:00,88.87,88.9,88.69,88.81,60671.0,76.6048,76.6306,76.4496,76.5531,60671.0
2018-10-16 15:55:00,88.81,88.84,88.67,88.7,156455.0,76.5531,76.5789,76.4324,76.4582,156455.0
2018-10-17 09:30:00,89.06,89.06,88.35,88.46,24102.0,76.7685,76.7685,76.1565,76.2514,24102.0
2018-10-17 09:35:00,88.42,88.66,88.26,88.4,10789.0,76.2169,76.4238,76.079,76.1996,10789.0
2018-10-17 09:40:00,88.5,88.94,88.5,88.79,6954.0,76.2858,76.6651,76.2858,76.5358,6954.0
2018-10-17 09:45:00,88.86,89.05,88.71,88.96,8080.0,76.5962,76.7599,76.4669,76.6824,8080.0
2018-10-17 09:50:00,88.95,89.06,88.81,88.9,5900.0,76.6737,76.7685,76.5531,76.6306,5900.0
2018-10-17 09:55:00,88.81,88.81,88.33,88.33,3117.0,76.5531,76.5531,76.1393,76.1393,3117.0
2018-10-17 10:00:00,88.25,88.3,87.86,88.21,23097.0,76.0703,76.1134,75.7342,76.0359,23097.0
2018-10-17 10:05:00,88.29,88.4,88.1,88.27,16738.0,76.1048,76.1996,75.941,76.0876,16738.0
2018-10-17 10:10:00,88.27,88.48,88.08,88.08,8996.0,76.0876,76.2686,75.9238,75.9238,8996.0
2018-10-17 10:15:00,88.07,88.23,88.0,88.1,7126.0,75.9152,76.0531,75.8548,75.941,7126.0
2018-10-17 10:20:00,88.08,88.17,87.72,87.82,12836.0,75.9238,76.0014,75.6135,75.6997,12836.0
2018-10-17 10:25:00,87.83,88.03,87.79,87.95,5416.0,75.7083,75.8807,75.6738,75.8117,5416.0
2018-10-17 10:30:00,88.06,88.13,87.8,87.86,6805.0,75.9066,75.9669,75.6824,75.7342,6805.0
2018-10-17 10:35:00,87.86,87.86,87.62,87.69,6750.0,75.7342,75.7342,75.5273,75.5876,6750.0
2018-10-17 10:40:00,87.58,87.65,87.4,87.48,15162.0,75.4928,75.5531,75.3377,75.4066,15162.0
2018-10-17 10:45:00,87.52,87.63,87.4,87.61,16435.0,75.4411,75.5359,75.3377,75.5187,16435.0
2018-10-17 10:50:00,87.55,87.72,87.51,87.66,9437.0,75.4669,75.6135,75.4325,75.5618,9437.0
2018-10-17 10:55:00,87.66,87.72,87.56,87.57,10400.0,75.5618,75.6135,75.4756,75.4842,10400.0
2018-10-17 11:00:00,87.55,87.74,87.51,87.59,6488.0,75.4669,75.6307,75.4325,75.5014,6488.0
2018-10-17 11:05:00,87.6,88.23,87.59,88.23,12129.0,75.51,76.0531,75.5014,76.0531,12129.0
2018-10-17 11:10:00,88.23,88.23,87.86,88.03,10957.0,76.0531,76.0531,75.7342,75.8807,10957.0
2018-10-17 11:15:00,88.03,88.2,87.91,88.05,8800.0,75.8807,76.0272,75.7773,75.8979,8800.0
2018-10-17 11:20:00,88.06,88.15,87.96,88.05,5700.0,75.9066,75.9841,75.8204,75.8979,5700.0
2018-10-17 11:25:00,88.05,88.08,87.92,88.03,6579.0,75.8979,75.9238,75.7859,75.8807,6579.0
2018-10-17 11:30:00,88.05,88.12,87.93,87.95,7509.0,75.8979,75.9583,75.7945,75.8117,7509.0
2018-10-17 11:35:00,87.97,88.18,87.93,88.09,6521.0,75.829,76.01,75.7945,75.9324,6521.0
2018-10-17 11:40:00,88.08,88.44,88.08,88.44,4394.0,75.9238,76.2341,75.9238,76.2341,4394.0
2018-10-17 11:45:00,88.48,88.53,88.46,88.51,3400.0,76.2686,76.3117,76.2514,76.2945,3400.0
2018-10-17 11:50:00,88.45,88.49,88.32,88.38,4600.0,76.2427,76.2772,76.1307,76.1824,4600.0
2018-10-17 11:55:00,88.36,88.47,88.27,88.46,6804.0,76.1652,76.26,76.0876,76.2514,6804.0
2018-10-17 12:00:00,88.44,88.44,88.31,88.4,4187.0,76.2341,76.2341,76.1221,76.1996,4187.0
2018-10-17 12:05:00,88.37,88.49,88.37,88.45,4242.0,76.1738,76.2772,76.1738,76.2427,4242.0
2018-10-17 12:10:00,88.47,88.55,88.37,88.55,4171.0,76.26,76.3289,76.1738,76.3289,4171.0
2018-10-17 12:15:00,88.57,88.68,88.56,88.66,5303.0,76.3462,76.441,76.3376,76.4238,5303.0
2018-10-17 12:20:00,88.68,88.77,88.67,88.75,4242.0,76.441,76.5186,76.4324,76.5013,4242.0
2018-10-17 12:25:00,88.72,88.72,88.61,88.61,2850.0,76.4755,76.4755,76.3807,76.3807,2850.0
2018-10-17 12:30:00,88.63,88.68,88.55,88.65,6936.0,76.3979,76.441,76.3289,76.4151,6936.0
2018-10-17 12:35:00,88.61,88.71,88.6,88.67,4190.0,76.3807,76.4669,76.372,76.4324,4190.0
2018-10-17 12:40:00,88.68,88.87,88.68,88.75,4443.0,76.441,76.6048,76.441,76.5013,4443.0
2018-10-17 12:45:00,88.74,88.74,88.54,88.54,3500.0,76.4927,76.4927,76.3203,76.3203,3500.0
2018-10-17 12:50:00,88.57,88.76,88.57,88.76,4055.0,76.3462,76.51,76.3462,76.51,4055.0
2018-10-17 12:55:00,88.76,88.91,88.75,88.89,14382.0,76.51,76.6393,76.5013,76.622,14382.0
2018-10-17 13:00:00,88.89,89.07,88.87,89.07,7664.0,76.622,76.7772,76.6048,76.7772,7664.0
2018-10-17 13:05:00,89.08,89.19,89.08,89.15,9847.0,76.7858,76.8806,76.7858,76.8461,9847.0
2018-10-17 13:10:00,89.15,89.27,89.1,89.17,6770.0,76.8461,76.9496,76.803,76.8634,6770.0
2018-10-17 13:15:00,89.17,89.18,89.05,89.13,3424.0,76.8634,76.872,76.7599,76.8289,3424.0
2018-10-17 13:20:00,89.11,89.11,88.97,89.0,2500.0,76.8116,76.8116,76.691,76.7168,2500.0
2018-10-17 13:25:00,88.96,88.96,88.85,88.85,6352.0,76.6824,76.6824,76.5875,76.5875,6352.0
2018-10-17 13:30:00,88.85,88.9,88.77,88.87,3825.0,76.5875,76.6306,76.5186,76.6048,3825.0
2018-10-17 13:35:00,88.83,88.9,88.76,88.87,6486.0,76.5703,76.6306,76.51,76.6048,6486.0
2018-10-17 13:40:00,88.88,88.93,88.78,88.81,3979.0,76.6134,76.6565,76.5272,76.5531,3979.0
2018-10-17 13:45:00,88.8,88.81,88.7,88.71,3698.0,76.5444,76.5531,76.4582,76.4669,3698.0
2018-10-17 13:50:00,88.75,88.85,88.74,88.78,2444.0,76.5013,76.5875,76.4927,76.5272,2444.0
2018-10-17 13:55:00,88.81,88.85,88.72,88.79,3506.0,76.5531,76.5875,76.4755,76.5358,3506.0
2018-10-17 14:00:00,88.73,88.74,88.56,88.67,8139.0,76.4841,76.4927,76.3376,76.4324,8139.0
2018-10-17 14:05:00,88.7,88.88,88.7,88.81,4142.0,76.4582,76.6134,76.4582,76.5531,4142.0
2018-10-17 14:10:00,88.76,88.76,88.53,88.69,6404.0,76.51,76.51,76.3117,76.4496,6404.0
2018-10-17 14:15:00,88.6,88.73,88.52,88.7,16089.0,76.372,76.4841,76.3031,76.4582,16089.0
2018-10-17 14:20:00,88.73,88.76,88.34,88.41,34241.0,76.4841,76.51,76.1479,76.2083,34241.0
2018-10-17 14:25:00,88.41,88.73,88.39,88.56,20101.0,76.2083,76.4841,76.191,76.3376,20101.0
2018-10-17 14:30:00,88.6,88.73,88.53,88.55,34106.0,76.372,76.4841,76.3117,76.3289,34106.0
2018-10-17 14:35:00,88.52,88.66,88.43,88.66,15174.0,76.3031,76.4238,76.2255,76.4238,15174.0
2018-10-17 14:40:00,88.65,88.79,88.65,88.76,3613.0,76.4151,76.5358,76.4151,76.51,3613.0
2018-10-17 14:45:00,88.75,88.81,88.71,88.75,4214.0,76.5013,76.5531,76.4669,76.5013,4214.0
2018-10-17 14:50:00,88.71,88.95,88.68,88.94,5485.0,76.4669,76.6737,76.441,76.6651,5485.0
2018-10-17 14:55:00,88.9,88.96,88.83,88.87,7790.0,76.6306,76.6824,76.5703,76.6048,7790.0
2018-10-17 15:00:00,88.84,88.92,88.8,88.86,4400.0,76.5789,76.6479,76.5444,76.5962,4400.0
2018-10-17 15:05:00,88.89,88.92,88.72,88.92,11616.0,76.622,76.6479,76.4755,76.6479,11616.0
2018-10-17 15:10:00,88.87,88.88,88.73,88.75,16707.0,76.6048,76.6134,76.4841,76.5013,16707.0
2018-10-17 15:15:00,88.73,88.75,88.57,88.6,21714.0,76.4841,76.5013,76.3462,76.372,21714.0
2018-10-17 15:20:00,88.6,88.63,88.49,88.55,15951.0,76.372,76.3979,76.2772,76.3289,15951.0
2018-10-17 15:25:00,88.54,88.69,88.54,88.57,12009.0,76.3203,76.4496,76.3203,76.3462,12009.0
2018-10-17 15:30:00,88.56,88.6,88.35,88.42,10555.0,76.3376,76.372,76.1565,76.2169,10555.0
2018-10-17 15:35:00,88.43,88.5,88.42,88.46,15111.0,76.2255,76.2858,76.2169,76.2514,15111.0
2018-10-17 15:40:00,88.44,88.45,88.14,88.26,19568.0,76.2341,76.2427,75.9755,76.079,19568.0
2018-10-17 15:45:00,88.25,88.42,88.16,88.31,23165.0,76.0703,76.2169,75.9928,76.1221,23165.0
2018-10-17 15:50:00,88.31,88.44,88.12,88.41,30243.0,76.1221,76.2341,75.9583,76.2083,30243.0
2018-10-17 15:55:00,88.39,88.46,88.32,88.37,59236.0,76.191,76.2514,76.1307,76.1738,59236.0
2018-10-18 09:30:00,87.82,88.0,86.75,86.82,26720.0,75.6997,75.8548,74.7774,74.8377,26720.0
2018-10-18 09:35:00,86.6,87.01,86.4,87.01,13005.0,74.6481,75.0015,74.4757,75.0015,13005.0
2018-10-18 09:40:00,86.92,87.48,86.82,87.32,6583.0,74.9239,75.4066,74.8377,75.2687,6583.0
2018-10-18 09:45:00,87.42,87.46,87.11,87.25,11233.0,75.3549,75.3894,75.0877,75.2084,11233.0
2018-10-18 09:50:00,87.27,87.43,86.97,87.18,10379.0,75.2256,75.3635,74.967,75.148,10379.0
2018-10-18 09:55:00,87.11,87.45,87.1,87.35,6152.0,75.0877,75.3808,75.0791,75.2946,6152.0
2018-10-18 10:00:00,87.45,87.45,87.06,87.14,12780.0,75.3808,75.3808,75.0446,75.1135,12780.0
2018-10-18 10:05:00,87.15,87.35,87.12,87.13,7008.0,75.1222,75.2946,75.0963,75.1049,7008.0
2018-10-18 10:10:00,87.23,87.43,87.05,87.07,8288.0,75.1911,75.3635,75.036,75.0532,8288.0
2018-10-18 10:15:00,87.07,87.08,86.95,87.08,5013.0,75.0532,75.0618,74.9498,75.0618,5013.0
2018-10-18 10:20:00,87.19,87.34,87.19,87.3,3412.0,75.1566,75.2859,75.1566,75.2515,3412.0
2018-10-18 10:25:00,87.33,87.43,87.2,87.22,7708.0,75.2773,75.3635,75.1653,75.1825,7708.0
2018-10-18 10:30:00,87.19,87.41,87.18,87.41,4200.0,75.1566,75.3463,75.148,75.3463,4200.0
2018-10-18 10:35:00,87.4,87.44,87.34,87.41,9581.0,75.3377,75.3721,75.2859,75.3463,9581.0
2018-10-18 10:40:00,87.42,87.51,87.26,87.26,2800.0,75.3549,75.4325,75.217,75.217,2800.0
2018-10-18 10:45:00,87.28,87.5,87.28,87.33,5110.0,75.2342,75.4239,75.2342,75.2773,5110.0
2018-10-18 10:50:00,87.34,87.45,87.17,87.25,4678.0,75.2859,75.3808,75.1394,75.2084,4678.0
2018-10-18 10:55:00,87.29,87.53,87.29,87.42,1800.0,75.2428,75.4497,75.2428,75.3549,1800.0
2018-10-18 11:00:00,87.48,87.53,87.29,87.31,7840.0,75.4066,75.4497,75.2428,75.2601,7840.0
2018-10-18 11:05:00,87.34,87.34,87.14,87.22,2855.0,75.2859,75.2859,75.1135,75.1825,2855.0
2018-10-18 11:10:00,87.2,87.23,87.08,87.19,4234.0,75.1653,75.1911,75.0618,75.1566,4234.0
2018-10-18 11:15:00,87.16,87.34,87.16,87.22,5075.0,75.1308,75.2859,75.1308,75.1825,5075.0
2018-10-18 11:20:00,87.17,87.17,86.69,86.8,10520.0,75.1394,75.1394,74.7256,74.8205,10520.0
2018-10-18 11:25:00,86.75,87.02,86.71,86.75,7701.0,74.7774,75.0101,74.7429,74.7774,7701.0
2018-10-18 11:30:00,86.73,86.82,86.58,86.58,9677.0,74.7601,74.8377,74.6308,74.6308,9677.0
2018-10-18 11:35:00,86.54,86.75,86.48,86.66,10328.0,74.5963,74.7774,74.5446,74.6998,10328.0
2018-10-18 11:40:00,86.67,86.71,86.58,86.6,5884.0,74.7084,74.7429,74.6308,74.6481,5884.0
2018-10-18 11:45:00,86.54,86.54,86.24,86.33,17135.0,74.5963,74.5963,74.3377,74.4153,17135.0
2018-10-18 11:50:00,86.4,86.49,86.2,86.42,8675.0,74.4757,74.5532,74.3033,74.4929,8675.0
2018-10-18 11:55:00,86.38,86.45,86.26,86.42,4986.0,74.4584,74.5188,74.355,74.4929,4986.0
2018-10-18 12:00:00,86.38,86.58,86.34,86.48,12753.0,74.4584,74.6308,74.4239,74.5446,12753.0
2018-10-18 12:05:00,86.46,86.71,86.46,86.63,3807.0,74.5274,74.7429,74.5274,74.6739,3807.0
2018-10-18 12:10:00,86.65,86.68,86.46,86.55,11440.0,74.6912,74.717,74.5274,74.605,11440.0
2018-10-18 12:15:00,86.52,86.57,86.41,86.54,3312.0,74.5791,74.6222,74.4843,74.5963,3312.0
2018-10-18 12:20:00,86.5,86.83,86.5,86.81,6826.0,74.5619,74.8463,74.5619,74.8291,6826.0
2018-10-18 12:25:00,86.74,86.89,86.72,86.72,4619.0,74.7687,74.898,74.7515,74.7515,4619.0
2018-10-18 12:30:00,86.71,86.89,86.64,86.85,5044.0,74.7429,74.898,74.6825,74.8636,5044.0
2018-10-18 12:35:00,86.77,86.84,86.77,86.79,2700.0,74.7946,74.8549,74.7946,74.8118,2700.0
2018-10-18 12:40:00,86.89,87.08,86.85,86.92,13910.0,74.898,75.0618,74.8636,74.9239,13910.0
2018-10-18 12:45:00,86.94,86.96,86.74,86.77,5680.0,74.9411,74.9584,74.7687,74.7946,5680.0
2018-10-18 12:50:00,86.77,86.83,86.7,86.76,2575.0,74.7946,74.8463,74.7343,74.786,2575.0
2018-10-18 12:55:00,86.72,86.85,86.68,86.82,9367.0,74.7515,74.8636,74.717,74.8377,9367.0
2018-10-18 13:00:00,86.8,86.89,86.71,86.71,2500.0,74.8205,74.898,74.7429,74.7429,2500.0
2018-10-18 13:05:00,86.68,86.68,86.41,86.42,9575.0,74.717,74.717,74.4843,74.4929,9575.0
2018-10-18 13:10:00,86.4,86.43,86.19,86.28,7073.0,74.4757,74.5015,74.2946,74.3722,7073.0
2018-10-18 13:15:00,86.29,86.35,86.17,86.17,5800.0,74.3808,74.4326,74.2774,74.2774,5800.0
2018-10-18 13:20:00,86.2,86.31,86.15,86.16,7550.0,74.3033,74.3981,74.2602,74.2688,7550.0
2018-10-18 13:25:00,86.13,86.41,86.11,86.29,5963.0,74.2429,74.4843,74.2257,74.3808,5963.0
2018-10-18 13:30:00,86.3,86.38,86.22,86.32,4600.0,74.3895,74.4584,74.3205,74.4067,4600.0
2018-10-18 13:35:00,86.27,86.31,86.13,86.23,7594.0,74.3636,74.3981,74.2429,74.3291,7594.0
2018-10-18 13:40:00,86.23,86.23,85.87,85.94,25720.0,74.3291,74.3291,74.0188,74.0792,25720.0
2018-10-18 13:45:00,85.95,86.23,85.95,86.23,14238.0,74.0878,74.3291,74.0878,74.3291,14238.0
2018-10-18 13:50:00,86.24,86.29,86.1,86.12,7800.0,74.3377,74.3808,74.2171,74.2343,7800.0
2018-10-18 13:55:00,86.09,86.28,86.08,86.26,5300.0,74.2084,74.3722,74.1998,74.355,5300.0
2018-10-18 14:00:00,86.26,86.48,86.23,86.34,3300.0,74.355,74.5446,74.3291,74.4239,3300.0
2018-10-18 14:05:00,86.34,86.54,86.3,86.5,10611.0,74.4239,74.5963,74.3895,74.5619,10611.0
2018-10-18 14:10:00,86.43,86.45,86.32,86.36,10506.0,74.5015,74.5188,74.4067,74.4412,10506.0
2018-10-18 14:15:00,86.33,86.33,86.07,86.12,8201.0,74.4153,74.4153,74.1912,74.2343,8201.0
2018-10-18 14:20:00,86.13,86.37,86.1,86.36,13253.0,74.2429,74.4498,74.2171,74.4412,13253.0
2018-10-18 14:25:00,86.33,86.4,86.22,86.39,11315.0,74.4153,74.4757,74.3205,74.467,11315.0
2018-10-18 14:30:00,86.37,86.44,86.29,86.38,12091.0,74.4498,74.5101,74.3808,74.4584,12091.0
2018-10-18 14:35:00,86.36,86.52,86.31,86.36,8643.0,74.4412,74.5791,74.3981,74.4412,8643.0
2018-10-18 14:40:00,86.35,86.54,86.35,86.53,13052.0,74.4326,74.5963,74.4326,74.5877,13052.0
2018-10-18 14:45:00,86.56,86.66,86.47,86.48,6025.0,74.6136,74.6998,74.536,74.5446,6025.0
2018-10-18 14:50:00,86.45,86.55,86.43,86.52,9069.0,74.5188,74.605,74.5015,74.5791,9069.0
2018-10-18 14:55:00,86.49,86.53,86.34,86.38,7539.0,74.5532,74.5877,74.4239,74.4584,7539.0
2018-10-18 15:00:00,86.36,86.38,86.14,86.16,10720.0,74.4412,74.4584,74.2515,74.2688,10720.0
2018-10-18 15:05:00,86.15,86.17,86.06,86.08,11110.0,74.2602,74.2774,74.1826,74.1998,11110.0
2018-10-18 15:10:00,86.07,86.07,85.9,85.94,19356.0,74.1912,74.1912,74.0447,74.0792,19356.0
2018-10-18 15:15:00,85.94,86.26,85.94,86.08,13188.0,74.0792,74.355,74.0792,74.1998,13188.0
2018-10-18 15:20:00,86.09,86.24,86.0,86.15,19350.0,74.2084,74.3377,74.1309,74.2602,19350.0
2018-10-18 15:25:00,86.17,86.39,86.1,86.33,29403.0,74.2774,74.467,74.2171,74.4153,29403.0
2018-10-18 15:30:00,86.32,86.34,86.16,86.28,24762.0,74.4067,74.4239,74.2688,74.3722,24762.0
2018-10-18 15:35:00,86.28,86.48,86.24,86.45,19076.0,74.3722,74.5446,74.3377,74.5188,19076.0
2018-10-18 15:40:00,86.48,86.61,86.37,86.4,18701.0,74.5446,74.6567,74.4498,74.4757,18701.0
2018-10-18 15:45:00,86.38,86.48,86.35,86.44,28106.0,74.4584,74.5446,74.4326,74.5101,28106.0
2018-10-18 15:50:00,86.42,86.45,86.25,86.25,49322.0,74.4929,74.5188,74.3464,74.3464,49322.0
2018-10-18 15:55:00,86.26,86.31,86.08,86.24,89026.0,74.355,74.3981,74.1998,74.3377,89026.0
2018-10-19 09:30:00,86.59,87.12,86.43,86.48,80775.0,74.6394,75.0963,74.5015,74.5446,80775.0
2018-10-19 09:35:00,86.37,86.98,86.37,86.97,15298.0,74.4498,74.9756,74.4498,74.967,15298.0
2018-10-19 09:40:00,86.98,87.11,86.92,86.96,2871.0,74.9756,75.0877,74.9239,74.9584,2871.0
2018-10-19 09:45:00,87.14,87.14,86.97,87.0,8527.0,75.1135,75.1135,74.967,74.9929,8527.0
2018-10-19 09:50:00,87.0,87.41,87.0,87.41,9422.0,74.9929,75.3463,74.9929,75.3463,9422.0
2018-10-19 09:55:00,87.41,87.47,87.1,87.16,6201.0,75.3463,75.398,75.0791,75.1308,6201.0
2018-10-19 10:00:00,87.09,87.16,86.89,86.91,11749.0,75.0704,75.1308,74.898,74.9153,11749.0
2018-10-19 10:05:00,87.04,87.13,86.98,87.12,9910.0,75.0273,75.1049,74.9756,75.0963,9910.0
2018-10-19 10:10:00,87.06,87.14,86.94,86.96,5900.0,75.0446,75.1135,74.9411,74.9584,5900.0
2018-10-19 10:15:00,86.98,87.07,86.94,87.01,2408.0,74.9756,75.0532,74.9411,75.0015,2408.0
2018-10-19 10:20:00,87.05,87.11,86.88,86.88,2382.0,75.036,75.0877,74.8894,74.8894,2382.0
2018-10-19 10:25:00,86.94,86.97,86.74,86.74,6489.0,74.9411,74.967,74.7687,74.7687,6489.0
2018-10-19 10:30:00,86.72,86.88,86.71,86.85,13511.0,74.7515,74.8894,74.7429,74.8636,13511.0
2018-10-19 10:35:00,86.78,86.82,86.73,86.73,8218.0,74.8032,74.8377,74.7601,74.7601,8218.0
2018-10-19 10:40:00,86.68,86.73,86.65,86.73,1000.0,74.717,74.7601,74.6912,74.7601,1000.0
2018-10-19 10:45:00,86.72,86.73,86.53,86.59,9583.0,74.7515,74.7601,74.5877,74.6394,9583.0
2018-10-19 10:50:00,86.54,86.76,86.54,86.76,2900.0,74.5963,74.786,74.5963,74.786,2900.0
2018-10-19 10:55:00,86.72,86.79,86.71,86.79,3400.0,74.7515,74.8118,74.7429,74.8118,3400.0
2018-10-19 11:00:00,86.8,86.95,86.77,86.83,5971.0,74.8205,74.9498,74.7946,74.8463,5971.0
2018-10-19 11:05:00,86.86,87.01,86.84,86.98,2900.0,74.8722,75.0015,74.8549,74.9756,2900.0
2018-10-19 11:10:00,87.0,87.0,86.83,86.94,2427.0,74.9929,74.9929,74.8463,74.9411,2427.0
2018-10-19 11:15:00,86.91,86.96,86.65,86.65,3500.0,74.9153,74.9584,74.6912,74.6912,3500.0
2018-10-19 11:20:00,86.66,86.66,86.4,86.42,9306.0,74.6998,74.6998,74.4757,74.4929,9306.0
2018-10-19 11:25:00,86.41,86.49,86.41,86.42,3779.0,74.4843,74.5532,74.4843,74.4929,3779.0
2018-10-19 11:30:00,86.42,86.43,86.23,86.25,9214.0,74.4929,74.5015,74.3291,74.3464,9214.0
2018-10-19 11:35:00,86.22,86.25,86.16,86.18,5356.0,74.3205,74.3464,74.2688,74.286,5356.0
2018-10-19 11:40:00,86.17,86.23,86.11,86.11,3850.0,74.2774,74.3291,74.2257,74.2257,3850.0
2018-10-19 11:45:00,86.09,86.2,86.09,86.13,4527.0,74.2084,74.3033,74.2084,74.2429,4527.0
2018-10-19 11:50:00,86.08,86.2,85.83,85.83,10324.0,74.1998,74.3033,73.9843,73.9843,10324.0
2018-10-19 11:55:00,85.85,86.09,85.81,86.07,4666.0,74.0016,74.2084,73.9671,74.1912,4666.0
2018-10-19 12:00:00,86.09,86.15,85.89,85.89,5041.0,74.2084,74.2602,74.0361,74.0361,5041.0
2018-10-19 12:05:00,85.91,85.96,85.78,85.83,10700.0,74.0533,74.0964,73.9412,73.9843,10700.0
2018-10-19 12:10:00,85.84,85.87,85.49,85.5,14113.0,73.993,74.0188,73.6913,73.6999,14113.0
2018-10-19 12:15:00,85.53,85.58,85.29,85.38,8625.0,73.7257,73.7688,73.5189,73.5964,8625.0
2018-10-19 12:20:00,85.35,85.38,85.09,85.11,11089.0,73.5706,73.5964,73.3465,73.3637,11089.0
2018-10-19 12:25:00,85.09,85.19,85.01,85.15,11165.0,73.3465,73.4327,73.2775,73.3982,11165.0
2018-10-19 12:30:00,85.14,85.16,84.86,84.86,11796.0,73.3896,73.4068,73.1482,73.1482,11796.0
2018-10-19 12:35:00,84.88,85.07,84.85,85.07,12352.0,73.1654,73.3292,73.1396,73.3292,12352.0
2018-10-19 12:40:00,85.05,85.12,84.92,85.02,8074.0,73.312,73.3723,73.1999,73.2861,8074.0
2018-10-19 12:45:00,85.07,85.07,84.86,84.86,7923.0,73.3292,73.3292,73.1482,73.1482,7923.0
2018-10-19 12:50:00,84.93,85.23,84.85,85.23,14527.0,73.2085,73.4671,73.1396,73.4671,14527.0
2018-10-19 12:55:00,85.27,85.35,85.19,85.19,11516.0,73.5016,73.5706,73.4327,73.4327,11516.0
2018-10-19 13:00:00,85.2,85.21,85.0,85.06,12566.0,73.4413,73.4499,73.2689,73.3206,12566.0
2018-10-19 13:05:00,85.05,85.07,84.77,84.83,5653.0,73.312,73.3292,73.0706,73.1223,5653.0
2018-10-19 13:10:00,84.88,85.2,84.86,85.19,7817.0,73.1654,73.4413,73.1482,73.4327,7817.0
2018-10-19 13:15:00,85.18,85.32,85.18,85.23,4739.0,73.424,73.5447,73.424,73.4671,4739.0
2018-10-19 13:20:00,85.19,85.26,85.19,85.2,3000.0,73.4327,73.493,73.4327,73.4413,3000.0
2018-10-19 13:25:00,85.26,85.28,85.12,85.26,6517.0,73.493,73.5102,73.3723,73.493,6517.0
2018-10-19 13:30:00,85.24,85.4,85.2,85.37,4512.0,73.4758,73.6137,73.4413,73.5878,4512.0
2018-10-19 13:35:00,85.38,85.39,85.3,85.34,4041.0,73.5964,73.6051,73.5275,73.562,4041.0
2018-10-19 13:40:00,85.34,85.44,85.23,85.34,9215.0,73.562,73.6482,73.4671,73.562,9215.0
2018-10-19 13:45:00,85.34,85.41,85.3,85.41,5654.0,73.562,73.6223,73.5275,73.6223,5654.0
2018-10-19 13:50:00,85.44,85.44,85.29,85.35,4598.0,73.6482,73.6482,73.5189,73.5706,4598.0
2018-10-19 13:55:00,85.35,85.4,85.23,85.25,3672.0,73.5706,73.6137,73.4671,73.4844,3672.0
2018-10-19 14:00:00,85.25,85.28,84.99,84.99,5093.0,73.4844,73.5102,73.2603,73.2603,5093.0
2018-10-19 14:05:00,84.99,85.05,84.84,85.02,6443.0,73.2603,73.312,73.131,73.2861,6443.0
2018-10-19 14:10:00,85.05,85.19,85.02,85.15,8289.0,73.312,73.4327,73.2861,73.3982,8289.0
2018-10-19 14:15:00,85.14,85.2,85.08,85.2,4600.0,73.3896,73.4413,73.3378,73.4413,4600.0
2018-10-19 14:20:00,85.19,85.57,85.15,85.54,9227.0,73.4327,73.7602,73.3982,73.7344,9227.0
2018-10-19 14:25:00,85.57,85.58,85.42,85.44,5200.0,73.7602,73.7688,73.6309,73.6482,5200.0
2018-10-19 14:30:00,85.45,85.68,85.39,85.5,6275.0,73.6568,73.855,73.6051,73.6999,6275.0
2018-10-19 14:35:00,85.52,85.57,85.42,85.44,3500.0,73.7171,73.7602,73.6309,73.6482,3500.0
2018-10-19 14:40:00,85.46,85.47,85.34,85.34,3800.0,73.6654,73.674,73.562,73.562,3800.0
2018-10-19 14:45:00,85.34,85.62,85.34,85.62,7800.0,73.562,73.8033,73.562,73.8033,7800.0
2018-10-19 14:50:00,85.6,85.65,85.53,85.53,5156.0,73.7861,73.8292,73.7257,73.7257,5156.0
2018-10-19 14:55:00,85.47,85.47,85.32,85.35,4800.0,73.674,73.674,73.5447,73.5706,4800.0
2018-10-19 15:00:00,85.36,85.41,85.28,85.32,7025.0,73.5792,73.6223,73.5102,73.5447,7025.0
2018-10-19 15:05:00,85.28,85.35,85.25,85.29,8085.0,73.5102,73.5706,73.4844,73.5189,8085.0
2018-10-19 15:10:00,85.31,85.39,85.24,85.27,8155.0,73.5361,73.6051,73.4758,73.5016,8155.0
2018-10-19 15:15:00,85.25,85.38,85.14,85.34,12560.0,73.4844,73.5964,73.3896,73.562,12560.0
2018-10-19 15:20:00,85.32,85.47,85.26,85.3,21777.0,73.5447,73.674,73.493,73.5275,21777.0
2018-10-19 15:25:00,85.3,85.56,85.29,85.53,24567.0,73.5275,73.7516,73.5189,73.7257,24567.0
2018-10-19 15:30:00,85.53,85.64,85.41,85.55,13545.0,73.7257,73.8206,73.6223,73.743,13545.0
2018-10-19 15:35:00,85.54,85.61,85.52,85.57,14935.0,73.7344,73.7947,73.7171,73.7602,14935.0
2018-10-19 15:40:00,85.56,85.67,85.54,85.66,32287.0,73.7516,73.8464,73.7344,73.8378,32287.0
2018-10-19 15:45:00,85.65,85.75,85.47,85.47,38483.0,73.8292,73.9154,73.674,73.674,38483.0
2018-10-19 15:50:00,85.44,85.52,85.35,85.49,63862.0,73.6482,73.7171,73.5706,73.6913,63862.0
2018-10-19 15:55:00,85.49,85.49,85.09,85.15,101331.0,73.6913,73.6913,73.3465,73.3982,101331.0
2018-10-22 09:30:00,85.82,86.29,85.74,86.29,22148.0,73.9757,74.3808,73.9068,74.3808,22148.0
2018-10-22 09:35:00,86.29,86.5,85.94,85.99,11730.0,74.3808,74.5619,74.0792,74.1223,11730.0
2018-10-22 09:40:00,86.05,86.07,85.71,85.77,9213.0,74.174,74.1912,73.8809,73.9326,9213.0
2018-10-22 09:45:00,85.63,86.12,85.63,85.96,11064.0,73.8119,74.2343,73.8119,74.0964,11064.0
2018-10-22 09:50:00,85.85,85.85,85.44,85.7,7384.0,74.0016,74.0016,73.6482,73.8723,7384.0
2018-10-22 09:55:00,85.71,85.71,85.35,85.49,10761.0,73.8809,73.8809,73.5706,73.6913,10761.0
2018-10-22 10:00:00,85.45,85.75,85.4,85.54,8388.0,73.6568,73.9154,73.6137,73.7344,8388.0
2018-10-22 10:05:00,85.53,85.53,85.1,85.27,26147.0,73.7257,73.7257,73.3551,73.5016,26147.0
2018-10-22 10:10:00,85.26,85.57,85.21,85.49,18983.0,73.493,73.7602,73.4499,73.6913,18983.0
2018-10-22 10:15:00,85.52,85.52,85.08,85.24,34038.0,73.7171,73.7171,73.3378,73.4758,34038.0
2018-10-22 10:20:00,85.22,85.33,84.96,85.2,13065.0,73.4585,73.5533,73.2344,73.4413,13065.0
2018-10-22 10:25:00,85.16,85.25,84.94,85.14,18006.0,73.4068,73.4844,73.2172,73.3896,18006.0
2018-10-22 10:30:00,85.12,85.68,85.06,85.68,10345.0,73.3723,73.855,73.3206,73.855,10345.0
2018-10-22 10:35:00,85.65,85.65,85.42,85.52,11739.0,73.8292,73.8292,73.6309,73.7171,11739.0
2018-10-22 10:40:00,85.53,85.7,85.52,85.66,10111.0,73.7257,73.8723,73.7171,73.8378,10111.0
2018-10-22 10:45:00,85.49,85.96,85.47,85.83,10121.0,73.6913,74.0964,73.674,73.9843,10121.0
2018-10-22 10:50:00,85.76,85.91,85.76,85.91,9411.0,73.924,74.0533,73.924,74.0533,9411.0
2018-10-22 10:55:00,85.93,85.93,85.71,85.74,15960.0,74.0705,74.0705,73.8809,73.9068,15960.0
2018-10-22 11:00:00,85.66,85.71,85.54,85.61,8172.0,73.8378,73.8809,73.7344,73.7947,8172.0
2018-10-22 11:05:00,85.6,85.71,85.49,85.58,18233.0,73.7861,73.8809,73.6913,73.7688,18233.0
2018-10-22 11:10:00,85.56,85.56,85.4,85.46,7701.0,73.7516,73.7516,73.6137,73.6654,7701.0
2018-10-22 11:15:00,85.5,85.58,85.46,85.56,6999.0,73.6999,73.7688,73.6654,73.7516,6999.0
2018-10-22 11:20:00,85.53,85.68,85.5,85.67,8192.0,73.7257,73.855,73.6999,73.8464,8192.0
2018-10-22 11:25:00,85.69,85.72,85.4,85.49,7408.0,73.8637,73.8895,73.6137,73.6913,7408.0
2018-10-22 11:30:00,85.49,85.55,85.3,85.3,7763.0,73.6913,73.743,73.5275,73.5275,7763.0
2018-10-22 11:35:00,85.31,85.47,85.23,85.25,12419.0,73.5361,73.674,73.4671,73.4844,12419.0
2018-10-22 11:40:00,85.22,85.24,85.07,85.23,11840.0,73.4585,73.4758,73.3292,73.4671,11840.0
2018-10-22 11:45:00,85.22,85.22,85.08,85.14,11449.0,73.4585,73.4585,73.3378,73.3896,11449.0
2018-10-22 11:50:00,85.15,85.15,84.86,84.88,4819.0,73.3982,73.3982,73.1482,73.1654,4819.0
2018-10-22 11:55:00,84.89,84.97,84.84,84.89,9880.0,73.1741,73.243,73.131,73.1741,9880.0
2018-10-22 12:00:00,84.94,85.2,84.88,85.2,12214.0,73.2172,73.4413,73.1654,73.4413,12214.0
2018-10-22 12:05:00,85.2,85.41,85.14,85.14,9876.0,73.4413,73.6223,73.3896,73.3896,9876.0
2018-10-22 12:10:00,85.14,85.14,84.92,84.93,10768.0,73.3896,73.3896,73.1999,73.2085,10768.0
2018-10-22 12:15:00,84.91,84.98,84.81,84.85,8094.0,73.1913,73.2516,73.1051,73.1396,8094.0
2018-10-22 12:20:00,84.86,84.89,84.72,84.74,12894.0,73.1482,73.1741,73.0275,73.0448,12894.0
2018-10-22 12:25:00,84.73,84.85,84.63,84.81,18959.0,73.0361,73.1396,72.9499,73.1051,18959.0
2018-10-22 12:30:00,84.82,84.88,84.69,84.8,17923.0,73.1137,73.1654,73.0017,73.0965,17923.0
2018-10-22 12:35:00,84.83,84.9,84.73,84.87,7898.0,73.1223,73.1827,73.0361,73.1568,7898.0
2018-10-22 12:40:00,84.87,84.95,84.78,84.84,33760.0,73.1568,73.2258,73.0792,73.131,33760.0
2018-10-22 12:45:00,84.82,84.86,84.62,84.62,6925.0,73.1137,73.1482,72.9413,72.9413,6925.0
2018-10-22 12:50:00,84.59,84.86,84.59,84.84,12729.0,72.9155,73.1482,72.9155,73.131,12729.0
2018-10-22 12:55:00,84.84,84.85,84.7,84.71,9614.0,73.131,73.1396,73.0103,73.0189,9614.0
2018-10-22 13:00:00,84.66,84.67,84.56,84.6,5361.0,72.9758,72.9844,72.8896,72.9241,5361.0
2018-10-22 13:05:00,84.62,84.89,84.57,84.84,24170.0,72.9413,73.1741,72.8982,73.131,24170.0
2018-10-22 13:10:00,84.83,84.88,84.76,84.87,6808.0,73.1223,73.1654,73.062,73.1568,6808.0
2018-10-22 13:15:00,84.85,84.91,84.78,84.78,6784.0,73.1396,73.1913,73.0792,73.0792,6784.0
2018-10-22 13:20:00,84.77,84.88,84.75,84.83,7547.0,73.0706,73.1654,73.0534,73.1223,7547.0
2018-10-22 13:25:00,84.8,84.8,84.58,84.62,17270.0,73.0965,73.0965,72.9068,72.9413,17270.0
2018-10-22 13:30:00,84.61,84.61,84.53,84.57,18381.0,72.9327,72.9327,72.8637,72.8982,18381.0
2018-10-22 13:35:00,84.59,84.84,84.56,84.81,16011.0,72.9155,73.131,72.8896,73.1051,16011.0
2018-10-22 13:40:00,84.81,84.93,84.8,84.92,9107.0,73.1051,73.2085,73.0965,73.1999,9107.0
2018-10-22 13:45:00,84.9,84.91,84.71,84.73,10469.0,73.1827,73.1913,73.0189,73.0361,10469.0
2018-10-22 13:50:00,84.73,84.9,84.65,84.9,10047.0,73.0361,73.1827,72.9672,73.1827,10047.0
2018-10-22 13:55:00,84.89,84.98,84.88,84.95,6700.0,73.1741,73.2516,73.1654,73.2258,6700.0
2018-10-22 14:00:00,84.95,85.09,84.94,85.06,5326.0,73.2258,73.3465,73.2172,73.3206,5326.0
2018-10-22 14:05:00,85.09,85.22,85.09,85.14,4736.0,73.3465,73.4585,73.3465,73.3896,4736.0
2018-10-22 14:10:00,85.17,85.25,85.1,85.2,6181.0,73.4154,73.4844,73.3551,73.4413,6181.0
2018-10-22 14:15:00,85.16,85.25,85.05,85.12,11544.0,73.4068,73.4844,73.312,73.3723,11544.0
2018-10-22 14:20:00,85.13,85.23,85.1,85.1,4916.0,73.3809,73.4671,73.3551,73.3551,4916.0
2018-10-22 14:25:00,85.09,85.14,85.06,85.07,3107.0,73.3465,73.3896,73.3206,73.3292,3107.0
2018-10-22 14:30:00,85.03,85.07,84.95,85.06,11395.0,73.2947,73.3292,73.2258,73.3206,11395.0
2018-10-22 14:35:00,85.05,85.23,85.04,85.22,5166.0,73.312,73.4671,73.3034,73.4585,5166.0
2018-10-22 14:40:00,85.22,85.22,85.04,85.07,4864.0,73.4585,73.4585,73.3034,73.3292,4864.0
2018-10-22 14:45:00,85.1,85.28,85.08,85.28,8307.0,73.3551,73.5102,73.3378,73.5102,8307.0
2018-10-22 14:50:00,85.23,85.28,85.2,85.27,5483.0,73.4671,73.5102,73.4413,73.5016,5483.0
2018-10-22 14:55:00,85.28,85.28,85.19,85.25,4122.0,73.5102,73.5102,73.4327,73.4844,4122.0
2018-10-22 15:00:00,85.19,85.48,85.16,85.46,18276.0,73.4327,73.6826,73.4068,73.6654,18276.0
2018-10-22 15:05:00,85.44,85.48,85.39,85.47,6250.0,73.6482,73.6826,73.6051,73.674,6250.0
2018-10-22 15:10:00,85.5,85.52,85.41,85.48,11476.0,73.6999,73.7171,73.6223,73.6826,11476.0
2018-10-22 15:15:00,85.46,85.48,85.35,85.38,9932.0,73.6654,73.6826,73.5706,73.5964,9932.0
2018-10-22 15:20:00,85.39,85.48,85.39,85.39,6580.0,73.6051,73.6826,73.6051,73.6051,6580.0
2018-10-22 15:25:00,85.38,85.4,85.32,85.34,8350.0,73.5964,73.6137,73.5447,73.562,8350.0
2018-10-22 15:30:00,85.33,85.38,85.26,85.38,10649.0,73.5533,73.5964,73.493,73.5964,10649.0
2018-10-22 15:35:00,85.4,85.54,85.27,85.28,9254.0,73.6137,73.7344,73.5016,73.5102,9254.0
2018-10-22 15:40:00,85.26,85.34,85.2,85.25,8820.0,73.493,73.562,73.4413,73.4844,8820.0
2018-10-22 15:45:00,85.22,85.28,85.15,85.16,9281.0,73.4585,73.5102,73.3982,73.4068,9281.0
2018-10-22 15:50:00,85.22,85.27,85.08,85.12,32453.0,73.4585,73.5016,73.3378,73.3723,32453.0
2018-10-22 15:55:00,85.13,85.24,85.07,85.22,80452.0,73.3809,73.4758,73.3292,73.4585,80452.0
2018-10-23 09:30:00,82.94,83.66,82.19,83.06,59372.0,71.4932,72.1138,70.8467,71.5966,59372.0
2018-10-23 09:35:00,82.74,83.48,82.26,82.7,32106.0,71.3208,71.9587,70.907,71.2863,32106.0
2018-10-23 09:40:00,82.6,83.19,82.34,82.69,34159.0,71.2001,71.7087,70.976,71.2777,34159.0
2018-10-23 09:45:00,82.64,82.84,82.5,82.64,71712.0,71.2346,71.407,71.1139,71.2346,71712.0
2018-10-23 09:50:00,82.53,82.6,82.22,82.3,56466.0,71.1398,71.2001,70.8726,70.9415,56466.0
2018-10-23 09:55:00,82.25,82.43,82.02,82.25,38453.0,70.8984,71.0536,70.7002,70.8984,38453.0
2018-10-23 10:00:00,82.21,82.24,81.56,81.56,43232.0,70.8639,70.8898,70.3036,70.3036,43232.0
2018-10-23 10:05:00,81.61,81.74,81.4,81.46,55785.0,70.3467,70.4588,70.1657,70.2174,55785.0
2018-10-23 10:10:00,81.4,81.51,81.05,81.14,38747.0,70.1657,70.2605,69.864,69.9416,38747.0
2018-10-23 10:15:00,81.1,81.15,80.76,80.92,53522.0,69.9071,69.9502,69.6141,69.752,53522.0
2018-10-23 10:20:00,80.91,81.09,80.56,80.82,62479.0,69.7434,69.8985,69.4417,69.6658,62479.0
2018-10-23 10:25:00,80.84,81.49,80.83,81.31,45584.0,69.683,70.2433,69.6744,70.0882,45584.0
2018-10-23 10:30:00,81.33,81.4,81.18,81.31,25628.0,70.1054,70.1657,69.9761,70.0882,25628.0
2018-10-23 10:35:00,81.31,81.66,81.18,81.66,21289.0,70.0882,70.3898,69.9761,70.3898,21289.0
2018-10-23 10:40:00,81.7,81.79,81.52,81.6,40677.0,70.4243,70.5019,70.2692,70.3381,40677.0
2018-10-23 10:45:00,81.56,81.83,81.46,81.76,21465.0,70.3036,70.5364,70.2174,70.476,21465.0
2018-10-23 10:50:00,81.74,81.76,81.57,81.58,18365.0,70.4588,70.476,70.3123,70.3209,18365.0
2018-10-23 10:55:00,81.6,81.78,81.47,81.7,22366.0,70.3381,70.4933,70.2261,70.4243,22366.0
2018-10-23 11:00:00,81.68,81.79,81.6,81.77,19001.0,70.4071,70.5019,70.3381,70.4847,19001.0
2018-10-23 11:05:00,81.76,81.9,81.71,81.82,15341.0,70.476,70.5967,70.4329,70.5278,15341.0
2018-10-23 11:10:00,81.82,82.01,81.8,81.83,35444.0,70.5278,70.6915,70.5105,70.5364,35444.0
2018-10-23 11:15:00,81.83,81.86,81.68,81.86,32327.0,70.5364,70.5622,70.4071,70.5622,32327.0
2018-10-23 11:20:00,81.85,82.18,81.81,82.12,16102.0,70.5536,70.8381,70.5191,70.7864,16102.0
2018-10-23 11:25:00,82.13,82.3,82.11,82.16,7964.0,70.795,70.9415,70.7777,70.8208,7964.0
2018-10-23 11:30:00,82.19,82.33,82.07,82.09,11265.0,70.8467,70.9674,70.7433,70.7605,11265.0
2018-10-23 11:35:00,82.11,82.28,82.07,82.15,6500.0,70.7777,70.9243,70.7433,70.8122,6500.0
2018-10-23 11:40:00,82.13,82.18,82.03,82.05,6987.0,70.795,70.8381,70.7088,70.726,6987.0
2018-10-23 11:45:00,82.03,82.29,82.03,82.27,4702.0,70.7088,70.9329,70.7088,70.9157,4702.0
2018-10-23 11:50:00,82.29,82.32,82.16,82.29,4978.0,70.9329,70.9588,70.8208,70.9329,4978.0
2018-10-23 11:55:00,82.29,82.3,82.04,82.04,10938.0,70.9329,70.9415,70.7174,70.7174,10938.0
2018-10-23 12:00:00,82.07,82.22,81.97,82.22,6691.0,70.7433,70.8726,70.6571,70.8726,6691.0
2018-10-23 12:05:00,82.24,82.52,82.24,82.47,18375.0,70.8898,71.1312,70.8898,71.0881,18375.0
2018-10-23 12:10:00,82.49,82.65,82.42,82.65,13379.0,71.1053,71.2432,71.045,71.2432,13379.0
2018-10-23 12:15:00,82.66,82.66,82.5,82.61,9420.0,71.2518,71.2518,71.1139,71.2087,9420.0
2018-10-23 12:20:00,82.64,82.82,82.6,82.75,47839.0,71.2346,71.3898,71.2001,71.3294,47839.0
2018-10-23 12:25:00,82.75,83.09,82.75,83.07,16274.0,71.3294,71.6225,71.3294,71.6052,16274.0
2018-10-23 12:30:00,83.06,83.63,83.06,83.53,14829.0,71.5966,72.088,71.5966,72.0018,14829.0
2018-10-23 12:35:00,83.55,83.73,83.46,83.67,15404.0,72.019,72.1742,71.9414,72.1224,15404.0
2018-10-23 12:40:00,83.67,84.04,83.65,83.98,27809.0,72.1224,72.4414,72.1052,72.3897,27809.0
2018-10-23 12:45:00,84.06,84.14,83.89,83.96,16719.0,72.4586,72.5276,72.3121,72.3724,16719.0
2018-10-23 12:50:00,84.06,84.36,83.87,83.96,25960.0,72.4586,72.7172,72.2948,72.3724,25960.0
2018-10-23 12:55:00,83.89,83.92,83.79,83.83,2947.0,72.3121,72.3379,72.2259,72.2604,2947.0
2018-10-23 13:00:00,83.79,84.23,83.78,84.15,13702.0,72.2259,72.6052,72.2173,72.5362,13702.0
2018-10-23 13:05:00,84.16,84.49,84.15,84.45,35399.0,72.5448,72.8293,72.5362,72.7948,35399.0
2018-10-23 13:10:00,84.42,84.42,84.09,84.09,5952.0,72.7689,72.7689,72.4845,72.4845,5952.0
2018-10-23 13:15:00,84.16,84.16,83.98,84.04,4700.0,72.5448,72.5448,72.3897,72.4414,4700.0
2018-10-23 13:20:00,84.0,84.19,83.98,84.13,7121.0,72.4069,72.5707,72.3897,72.519,7121.0
2018-10-23 13:25:00,84.13,84.19,83.99,84.02,3700.0,72.519,72.5707,72.3983,72.4241,3700.0
2018-10-23 13:30:00,84.06,84.15,84.0,84.01,7015.0,72.4586,72.5362,72.4069,72.4155,7015.0
2018-10-23 13:35:00,83.98,83.98,83.8,83.88,7238.0,72.3897,72.3897,72.2345,72.3035,7238.0
2018-10-23 13:40:00,83.93,84.01,83.77,83.77,15006.0,72.3466,72.4155,72.2086,72.2086,15006.0
2018-10-23 13:45:00,83.81,83.86,83.72,83.72,3949.0,72.2431,72.2862,72.1655,72.1655,3949.0
2018-10-23 13:50:00,83.74,83.91,83.74,83.77,4500.0,72.1828,72.3293,72.1828,72.2086,4500.0
2018-10-23 13:55:00,83.8,83.83,83.74,83.78,2891.0,72.2345,72.2604,72.1828,72.2173,2891.0
2018-10-23 14:00:00,83.82,84.08,83.66,84.05,9342.0,72.2517,72.4759,72.1138,72.45,9342.0
2018-10-23 14:05:00,84.07,84.14,84.0,84.04,8812.0,72.4672,72.5276,72.4069,72.4414,8812.0
2018-10-23 14:10:00,84.07,84.22,84.02,84.12,11695.0,72.4672,72.5965,72.4241,72.5103,11695.0
2018-10-23 14:15:00,84.07,84.57,84.06,84.47,20290.0,72.4672,72.8982,72.4586,72.812,20290.0
2018-10-23 14:20:00,84.47,84.5,84.3,84.48,15434.0,72.812,72.8379,72.6655,72.8206,15434.0
2018-10-23 14:25:00,84.51,84.51,84.24,84.28,9771.0,72.8465,72.8465,72.6138,72.6483,9771.0
2018-10-23 14:30:00,84.29,84.54,84.29,84.49,17998.0,72.6569,72.8724,72.6569,72.8293,17998.0
2018-10-23 14:35:00,84.51,84.61,84.46,84.46,7497.0,72.8465,72.9327,72.8034,72.8034,7497.0
2018-10-23 14:40:00,84.48,84.53,84.37,84.47,7638.0,72.8206,72.8637,72.7258,72.812,7638.0
2018-10-23 14:45:00,84.44,84.44,84.34,84.4,4400.0,72.7862,72.7862,72.7,72.7517,4400.0
2018-10-23 14:50:00,84.4,84.57,84.4,84.43,11616.0,72.7517,72.8982,72.7517,72.7776,11616.0
2018-10-23 14:55:00,84.41,84.64,84.41,84.63,13789.0,72.7603,72.9586,72.7603,72.9499,13789.0
2018-10-23 15:00:00,84.61,84.68,84.48,84.53,19447.0,72.9327,72.993,72.8206,72.8637,19447.0
2018-10-23 15:05:00,84.48,84.74,84.46,84.62,9767.0,72.8206,73.0448,72.8034,72.9413,9767.0
2018-10-23 15:10:00,84.6,84.65,84.54,84.59,5408.0,72.9241,72.9672,72.8724,72.9155,5408.0
2018-10-23 15:15:00,84.55,84.68,84.53,84.54,4724.0,72.881,72.993,72.8637,72.8724,4724.0
2018-10-23 15:20:00,84.59,84.89,84.59,84.72,17132.0,72.9155,73.1741,72.9155,73.0275,17132.0
2018-10-23 15:25:00,84.71,84.79,84.57,84.63,10065.0,73.0189,73.0879,72.8982,72.9499,10065.0
2018-10-23 15:30:00,84.6,84.68,84.5,84.66,12701.0,72.9241,72.993,72.8379,72.9758,12701.0
2018-10-23 15:35:00,84.64,84.7,84.48,84.48,7300.0,72.9586,73.0103,72.8206,72.8206,7300.0
2018-10-23 15:40:00,84.5,84.6,84.41,84.47,9800.0,72.8379,72.9241,72.7603,72.812,9800.0
2018-10-23 15:45:00,84.46,84.55,84.36,84.45,14556.0,72.8034,72.881,72.7172,72.7948,14556.0
2018-10-23 15:50:00,84.42,84.42,84.21,84.23,41858.0,72.7689,72.7689,72.5879,72.6052,41858.0
2018-10-23 15:55:00,84.22,84.37,84.2,84.32,71432.0,72.5965,72.7258,72.5793,72.6827,71432.0
2018-10-24 09:30:00,83.42,83.42,82.19,82.2,43185.0,71.9069,71.9069,70.8467,70.8553,43185.0
2018-10-24 09:35:00,82.2,82.93,82.15,82.59,9175.0,70.8553,71.4846,70.8122,71.1915,9175.0
2018-10-24 09:40:00,82.51,83.07,82.48,82.9,16415.0,71.1225,71.6052,71.0967,71.4587,16415.0
2018-10-24 09:45:00,82.9,82.95,82.6,82.67,7469.0,71.4587,71.5018,71.2001,71.2605,7469.0
2018-10-24 09:50:00,82.61,82.61,82.26,82.52,13385.0,71.2087,71.2087,70.907,71.1312,13385.0
2018-10-24 09:55:00,82.49,82.69,82.17,82.25,11684.0,71.1053,71.2777,70.8295,70.8984,11684.0
2018-10-24 10:00:00,82.17,82.2,81.95,82.0,14476.0,70.8295,70.8553,70.6398,70.6829,14476.0
2018-10-24 10:05:00,82.03,82.69,81.99,82.54,12289.0,70.7088,71.2777,70.6743,71.1484,12289.0
2018-10-24 10:10:00,82.56,82.83,82.48,82.51,14615.0,71.1656,71.3984,71.0967,71.1225,14615.0
2018-10-24 10:15:00,82.52,82.54,82.15,82.2,6365.0,71.1312,71.1484,70.8122,70.8553,6365.0
2018-10-24 10:20:00,82.22,82.22,81.94,82.09,12354.0,70.8726,70.8726,70.6312,70.7605,12354.0
2018-10-24 10:25:00,82.13,82.26,82.0,82.11,6639.0,70.795,70.907,70.6829,70.7777,6639.0
2018-10-24 10:30:00,82.08,82.22,82.0,82.14,6927.0,70.7519,70.8726,70.6829,70.8036,6927.0
2018-10-24 10:35:00,82.16,82.23,81.8,81.8,11135.0,70.8208,70.8812,70.5105,70.5105,11135.0
2018-10-24 10:40:00,81.8,81.96,81.78,81.82,9266.0,70.5105,70.6484,70.4933,70.5278,9266.0
2018-10-24 10:45:00,81.87,81.87,81.67,81.74,13721.0,70.5709,70.5709,70.3985,70.4588,13721.0
2018-10-24 10:50:00,81.81,82.12,81.79,82.1,17742.0,70.5191,70.7864,70.5019,70.7691,17742.0
2018-10-24 10:55:00,82.12,82.2,81.92,81.92,5374.0,70.7864,70.8553,70.614,70.614,5374.0
2018-10-24 11:00:00,81.98,82.05,81.7,81.72,19658.0,70.6657,70.726,70.4243,70.4416,19658.0
2018-10-24 11:05:00,81.8,81.8,81.56,81.56,16557.0,70.5105,70.5105,70.3036,70.3036,16557.0
2018-10-24 11:10:00,81.56,81.81,81.54,81.71,13720.0,70.3036,70.5191,70.2864,70.4329,13720.0
2018-10-24 11:15:00,81.72,81.88,81.67,81.7,12540.0,70.4416,70.5795,70.3985,70.4243,12540.0
2018-10-24 11:20:00,81.64,81.87,81.62,81.72,6676.0,70.3726,70.5709,70.3554,70.4416,6676.0
2018-10-24 11:25:00,81.77,81.81,81.64,81.69,7635.0,70.4847,70.5191,70.3726,70.4157,7635.0
2018-10-24 11:30:00,81.64,81.64,81.35,81.62,13007.0,70.3726,70.3726,70.1226,70.3554,13007.0
2018-10-24 11:35:00,81.58,81.76,81.48,81.57,8288.0,70.3209,70.476,70.2347,70.3123,8288.0
2018-10-24 11:40:00,81.6,81.77,81.55,81.66,12435.0,70.3381,70.4847,70.295,70.3898,12435.0
2018-10-24 11:45:00,81.67,82.13,81.67,81.94,13852.0,70.3985,70.795,70.3985,70.6312,13852.0
2018-10-24 11:50:00,81.96,82.19,81.77,82.19,13087.0,70.6484,70.8467,70.4847,70.8467,13087.0
2018-10-24 11:55:00,82.21,82.5,82.17,82.38,5538.0,70.8639,71.1139,70.8295,71.0105,5538.0
2018-10-24 12:00:00,82.38,82.53,82.29,82.42,5210.0,71.0105,71.1398,70.9329,71.045,5210.0
2018-10-24 12:05:00,82.43,82.48,82.35,82.35,6539.0,71.0536,71.0967,70.9846,70.9846,6539.0
2018-10-24 12:10:00,82.36,82.39,82.24,82.34,6895.0,70.9932,71.0191,70.8898,70.976,6895.0
2018-10-24 12:15:00,82.28,82.48,82.24,82.28,7220.0,70.9243,71.0967,70.8898,70.9243,7220.0
2018-10-24 12:20:00,82.28,82.33,82.09,82.14,8723.0,70.9243,70.9674,70.7605,70.8036,8723.0
2018-10-24 12:25:00,82.16,82.21,82.07,82.11,4688.0,70.8208,70.8639,70.7433,70.7777,4688.0
2018-10-24 12:30:00,82.12,82.13,81.88,81.9,3600.0,70.7864,70.795,70.5795,70.5967,3600.0
2018-10-24 12:35:00,81.9,81.93,81.68,81.73,7245.0,70.5967,70.6226,70.4071,70.4502,7245.0
2018-10-24 12:40:00,81.69,81.79,81.6,81.66,5765.0,70.4157,70.5019,70.3381,70.3898,5765.0
2018-10-24 12:45:00,81.68,81.81,81.61,81.77,10615.0,70.4071,70.5191,70.3467,70.4847,10615.0
2018-10-24 12:50:00,81.75,81.97,81.68,81.97,6479.0,70.4674,70.6571,70.4071,70.6571,6479.0
2018-10-24 12:55:00,82.02,82.1,81.97,82.0,8701.0,70.7002,70.7691,70.6571,70.6829,8701.0
2018-10-24 13:00:00,81.98,81.99,81.68,81.73,7734.0,70.6657,70.6743,70.4071,70.4502,7734.0
2018-10-24 13:05:00,81.67,81.73,81.37,81.47,11597.0,70.3985,70.4502,70.1399,70.2261,11597.0
2018-10-24 13:10:00,81.45,81.51,81.39,81.44,7700.0,70.2088,70.2605,70.1571,70.2002,7700.0
2018-10-24 13:15:00,81.42,81.66,81.25,81.65,14949.0,70.183,70.3898,70.0364,70.3812,14949.0
2018-10-24 13:20:00,81.66,81.66,81.49,81.56,8042.0,70.3898,70.3898,70.2433,70.3036,8042.0
2018-10-24 13:25:00,81.48,81.52,81.3,81.37,6300.0,70.2347,70.2692,70.0795,70.1399,6300.0
2018-10-24 13:30:00,81.49,81.67,81.22,81.62,11523.0,70.2433,70.3985,70.0106,70.3554,11523.0
2018-10-24 13:35:00,81.61,81.61,81.33,81.4,8401.0,70.3467,70.3467,70.1054,70.1657,8401.0
2018-10-24 13:40:00,81.34,81.48,81.25,81.46,9531.0,70.114,70.2347,70.0364,70.2174,9531.0
2018-10-24 13:45:00,81.48,81.5,81.26,81.3,10010.0,70.2347,70.2519,70.0451,70.0795,10010.0
2018-10-24 13:50:00,81.34,81.42,81.25,81.34,13457.0,70.114,70.183,70.0364,70.114,13457.0
2018-10-24 13:55:00,81.33,81.34,81.17,81.29,10175.0,70.1054,70.114,69.9675,70.0709,10175.0
2018-10-24 14:00:00,81.26,81.33,81.11,81.11,11340.0,70.0451,70.1054,69.9158,69.9158,11340.0
2018-10-24 14:05:00,81.1,81.17,80.96,81.13,20086.0,69.9071,69.9675,69.7865,69.933,20086.0
2018-10-24 14:10:00,81.13,81.27,81.13,81.17,9629.0,69.933,70.0537,69.933,69.9675,9629.0
2018-10-24 14:15:00,81.15,81.31,81.09,81.27,12400.0,69.9502,70.0882,69.8985,70.0537,12400.0
2018-10-24 14:20:00,81.26,81.44,81.21,81.34,15621.0,70.0451,70.2002,70.002,70.114,15621.0
2018-10-24 14:25:00,81.38,81.65,81.2,81.6,17154.0,70.1485,70.3812,69.9933,70.3381,17154.0
2018-10-24 14:30:00,81.65,81.69,81.47,81.56,8569.0,70.3812,70.4157,70.2261,70.3036,8569.0
2018-10-24 14:35:00,81.51,81.53,81.38,81.42,6396.0,70.2605,70.2778,70.1485,70.183,6396.0
2018-10-24 14:40:00,81.39,81.5,81.23,81.23,7332.0,70.1571,70.2519,70.0192,70.0192,7332.0
2018-10-24 14:45:00,81.22,81.27,81.01,81.03,6621.0,70.0106,70.0537,69.8296,69.8468,6621.0
2018-10-24 14:50:00,81.03,81.07,80.92,80.96,17471.0,69.8468,69.8813,69.752,69.7865,17471.0
2018-10-24 14:55:00,80.97,81.22,80.97,81.07,9652.0,69.7951,70.0106,69.7951,69.8813,9652.0
2018-10-24 15:00:00,81.07,81.07,80.64,80.69,20553.0,69.8813,69.8813,69.5106,69.5537,20553.0
2018-10-24 15:05:00,80.69,80.87,80.66,80.79,10750.0,69.5537,69.7089,69.5279,69.6399,10750.0
2018-10-24 15:10:00,80.8,80.94,80.8,80.89,11542.0,69.6485,69.7692,69.6485,69.7261,11542.0
2018-10-24 15:15:00,80.88,81.02,80.72,80.74,12118.0,69.7175,69.8382,69.5796,69.5968,12118.0
2018-10-24 15:20:00,80.73,80.73,80.54,80.64,22963.0,69.5882,69.5882,69.4244,69.5106,22963.0
2018-10-24 15:25:00,80.62,80.75,80.38,80.4,28505.0,69.4934,69.6054,69.2865,69.3037,28505.0
2018-10-24 15:30:00,80.38,80.52,80.32,80.32,34705.0,69.2865,69.4072,69.2348,69.2348,34705.0
2018-10-24 15:35:00,80.31,80.53,80.31,80.51,31549.0,69.2262,69.4158,69.2262,69.3986,31549.0
2018-10-24 15:40:00,80.47,80.51,80.38,80.46,48589.0,69.3641,69.3986,69.2865,69.3555,48589.0
2018-10-24 15:45:00,80.43,80.44,80.15,80.2,38134.0,69.3296,69.3382,69.0882,69.1313,38134.0
2018-10-24 15:50:00,80.2,80.2,79.88,79.93,79999.0,69.1313,69.1313,68.8555,68.8986,79999.0
2018-10-24 15:55:00,79.92,79.92,79.27,79.36,199873.0,68.89,68.89,68.3297,68.4073,199873.0
2018-10-25 09:30:00,80.66,81.5,80.02,80.96,33948.0,69.5279,70.2519,68.9762,69.7865,33948.0
2018-10-25 09:35:00,81.05,81.73,80.95,81.15,17141.0,69.864,70.4502,69.7778,69.9502,17141.0
2018-10-25 09:40:00,81.11,81.42,80.73,81.14,20170.0,69.9158,70.183,69.5882,69.9416,20170.0
2018-10-25 09:45:00,81.07,81.12,80.7,81.06,10256.0,69.8813,69.9244,69.5623,69.8727,10256.0
2018-10-25 09:50:00,81.08,81.4,80.96,81.26,15335.0,69.8899,70.1657,69.7865,70.0451,15335.0
2018-10-25 09:55:00,81.32,81.38,81.03,81.11,17912.0,70.0968,70.1485,69.8468,69.9158,17912.0
2018-10-25 10:00:00,81.17,81.56,80.94,81.4,14500.0,69.9675,70.3036,69.7692,70.1657,14500.0
2018-10-25 10:05:00,81.5,81.59,81.26,81.57,11148.0,70.2519,70.3295,70.0451,70.3123,11148.0
2018-10-25 10:10:00,81.49,81.55,81.17,81.35,30658.0,70.2433,70.295,69.9675,70.1226,30658.0
2018-10-25 10:15:00,81.46,81.53,81.08,81.17,10292.0,70.2174,70.2778,69.8899,69.9675,10292.0
2018-10-25 10:20:00,81.22,81.22,81.09,81.16,5512.0,70.0106,70.0106,69.8985,69.9589,5512.0
2018-10-25 10:25:00,81.16,81.35,81.07,81.35,17280.0,69.9589,70.1226,69.8813,70.1226,17280.0
2018-10-25 10:30:00,81.31,81.51,81.13,81.27,11224.0,70.0882,70.2605,69.933,70.0537,11224.0
2018-10-25 10:35:00,81.31,81.37,81.11,81.14,8342.0,70.0882,70.1399,69.9158,69.9416,8342.0
2018-10-25 10:40:00,81.12,81.45,81.12,81.31,5198.0,69.9244,70.2088,69.9244,70.0882,5198.0
2018-10-25 10:45:00,81.28,81.33,81.1,81.18,5136.0,70.0623,70.1054,69.9071,69.9761,5136.0
2018-10-25 10:50:00,81.24,81.29,81.05,81.2,6288.0,70.0278,70.0709,69.864,69.9933,6288.0
2018-10-25 10:55:00,81.18,81.45,81.14,81.27,6724.0,69.9761,70.2088,69.9416,70.0537,6724.0
2018-10-25 11:00:00,81.3,81.48,81.21,81.21,10292.0,70.0795,70.2347,70.002,70.002,10292.0
2018-10-25 11:05:00,81.22,81.22,81.06,81.22,6699.0,70.0106,70.0106,69.8727,70.0106,6699.0
2018-10-25 11:10:00,81.18,81.19,80.96,81.18,12489.0,69.9761,69.9847,69.7865,69.9761,12489.0
2018-10-25 11:15:00,81.18,81.37,81.06,81.37,7859.0,69.9761,70.1399,69.8727,70.1399,7859.0
2018-10-25 11:20:00,81.41,81.57,81.37,81.45,14426.0,70.1744,70.3123,70.1399,70.2088,14426.0
2018-10-25 11:25:00,81.49,81.77,81.41,81.73,6880.0,70.2433,70.4847,70.1744,70.4502,6880.0
2018-10-25 11:30:00,81.75,81.88,81.71,81.75,7322.0,70.4674,70.5795,70.4329,70.4674,7322.0
2018-10-25 11:35:00,81.73,81.9,81.71,81.78,3800.0,70.4502,70.5967,70.4329,70.4933,3800.0
2018-10-25 11:40:00,81.79,81.79,81.56,81.63,10341.0,70.5019,70.5019,70.3036,70.364,10341.0
2018-10-25 11:45:00,81.65,81.75,81.45,81.73,7192.0,70.3812,70.4674,70.2088,70.4502,7192.0
2018-10-25 11:50:00,81.75,81.97,81.75,81.88,12994.0,70.4674,70.6571,70.4674,70.5795,12994.0
2018-10-25 11:55:00,81.9,81.99,81.84,81.84,7815.0,70.5967,70.6743,70.545,70.545,7815.0
2018-10-25 12:00:00,81.81,81.81,81.66,81.73,4532.0,70.5191,70.5191,70.3898,70.4502,4532.0
2018-10-25 12:05:00,81.75,81.9,81.73,81.86,10100.0,70.4674,70.5967,70.4502,70.5622,10100.0
2018-10-25 12:10:00,81.87,81.92,81.63,81.63,4551.0,70.5709,70.614,70.364,70.364,4551.0
2018-10-25 12:15:00,81.6,81.61,81.46,81.51,5600.0,70.3381,70.3467,70.2174,70.2605,5600.0
2018-10-25 12:20:00,81.53,81.65,81.42,81.63,5930.0,70.2778,70.3812,70.183,70.364,5930.0
2018-10-25 12:25:00,81.66,81.75,81.57,81.6,8098.0,70.3898,70.4674,70.3123,70.3381,8098.0
2018-10-25 12:30:00,81.59,81.82,81.54,81.69,4088.0,70.3295,70.5278,70.2864,70.4157,4088.0
2018-10-25 12:35:00,81.68,81.86,81.68,81.86,2845.0,70.4071,70.5622,70.4071,70.5622,2845.0
2018-10-25 12:40:00,81.91,81.98,81.77,81.98,12372.0,70.6053,70.6657,70.4847,70.6657,12372.0
2018-10-25 12:45:00,81.98,82.09,81.93,81.96,14058.0,70.6657,70.7605,70.6226,70.6484,14058.0
2018-10-25 12:50:00,81.98,81.99,81.79,81.82,9460.0,70.6657,70.6743,70.5019,70.5278,9460.0
2018-10-25 12:55:00,81.83,81.86,81.74,81.78,5325.0,70.5364,70.5622,70.4588,70.4933,5325.0
2018-10-25 13:00:00,81.81,81.93,81.74,81.74,4510.0,70.5191,70.6226,70.4588,70.4588,4510.0
2018-10-25 13:05:00,81.79,81.82,81.64,81.64,4335.0,70.5019,70.5278,70.3726,70.3726,4335.0
2018-10-25 13:10:00,81.6,81.66,81.56,81.66,3200.0,70.3381,70.3898,70.3036,70.3898,3200.0
2018-10-25 13:15:00,81.68,81.79,81.66,81.78,4988.0,70.4071,70.5019,70.3898,70.4933,4988.0
2018-10-25 13:20:00,81.8,82.01,81.78,81.94,10128.0,70.5105,70.6915,70.4933,70.6312,10128.0
2018-10-25 13:25:00,81.96,82.11,81.93,82.06,6382.0,70.6484,70.7777,70.6226,70.7346,6382.0
2018-10-25 13:30:00,82.02,82.11,81.91,82.0,9406.0,70.7002,70.7777,70.6053,70.6829,9406.0
2018-10-25 13:35:00,82.02,82.18,82.02,82.11,7492.0,70.7002,70.8381,70.7002,70.7777,7492.0
2018-10-25 13:40:00,82.1,82.25,82.1,82.17,5400.0,70.7691,70.8984,70.7691,70.8295,5400.0
2018-10-25 13:45:00,82.14,82.22,82.1,82.19,7590.0,70.8036,70.8726,70.7691,70.8467,7590.0
2018-10-25 13:50:00,82.16,82.18,82.09,82.16,4053.0,70.8208,70.8381,70.7605,70.8208,4053.0
2018-10-25 13:55:00,82.13,82.13,82.04,82.04,3600.0,70.795,70.795,70.7174,70.7174,3600.0
2018-10-25 14:00:00,81.99,82.02,81.84,81.92,8495.0,70.6743,70.7002,70.545,70.614,8495.0
2018-10-25 14:05:00,81.91,82.17,81.91,82.11,6101.0,70.6053,70.8295,70.6053,70.7777,6101.0
2018-10-25 14:10:00,82.13,82.16,82.07,82.1,4554.0,70.795,70.8208,70.7433,70.7691,4554.0
2018-10-25 14:15:00,82.13,82.14,82.01,82.14,6462.0,70.795,70.8036,70.6915,70.8036,6462.0
2018-10-25 14:20:00,82.15,82.31,82.12,82.27,7734.0,70.8122,70.9501,70.7864,70.9157,7734.0
2018-10-25 14:25:00,82.3,82.35,82.13,82.17,6300.0,70.9415,70.9846,70.795,70.8295,6300.0
2018-10-25 14:30:00,82.13,82.3,82.12,82.28,9954.0,70.795,70.9415,70.7864,70.9243,9954.0
2018-10-25 14:35:00,82.29,82.42,82.29,82.33,6950.0,70.9329,71.045,70.9329,70.9674,6950.0
2018-10-25 14:40:00,82.32,82.43,82.3,82.34,7279.0,70.9588,71.0536,70.9415,70.976,7279.0
2018-10-25 14:45:00,82.32,82.4,82.29,82.32,10819.0,70.9588,71.0277,70.9329,70.9588,10819.0
2018-10-25 14:50:00,82.3,82.3,82.15,82.18,17175.0,70.9415,70.9415,70.8122,70.8381,17175.0
2018-10-25 14:55:00,82.17,82.22,81.93,81.96,23202.0,70.8295,70.8726,70.6226,70.6484,23202.0
2018-10-25 15:00:00,81.98,82.03,81.89,81.97,20681.0,70.6657,70.7088,70.5881,70.6571,20681.0
2018-10-25 15:05:00,82.05,82.05,81.86,81.87,16427.0,70.726,70.726,70.5622,70.5709,16427.0
2018-10-25 15:10:00,81.86,81.99,81.86,81.94,14501.0,70.5622,70.6743,70.5622,70.6312,14501.0
2018-10-25 15:15:00,81.94,82.03,81.89,81.92,22063.0,70.6312,70.7088,70.5881,70.614,22063.0
2018-10-25 15:20:00,81.9,81.9,81.75,81.9,35189.0,70.5967,70.5967,70.4674,70.5967,35189.0
2018-10-25 15:25:00,81.88,81.88,81.8,81.87,27777.0,70.5795,70.5795,70.5105,70.5709,27777.0
2018-10-25 15:30:00,81.89,82.0,81.79,81.86,31093.0,70.5881,70.6829,70.5019,70.5622,31093.0
2018-10-25 15:35:00,81.86,81.89,81.8,81.81,28958.0,70.5622,70.5881,70.5105,70.5191,28958.0
2018-10-25 15:40:00,81.81,81.89,81.75,81.77,32225.0,70.5191,70.5881,70.4674,70.4847,32225.0
2018-10-25 15:45:00,81.76,81.9,81.72,81.9,40500.0,70.476,70.5967,70.4416,70.5967,40500.0
2018-10-25 15:50:00,81.88,81.89,81.64,81.76,64648.0,70.5795,70.5881,70.3726,70.476,64648.0
2018-10-25 15:55:00,81.77,81.89,81.69,81.86,111301.0,70.4847,70.5881,70.4157,70.5622,111301.0
2018-10-26 09:30:00,80.13,80.47,79.46,80.3,28809.0,69.071,69.3641,68.4935,69.2175,28809.0
2018-10-26 09:35:00,80.25,80.75,80.15,80.3,32899.0,69.1744,69.6054,69.0882,69.2175,32899.0
2018-10-26 09:40:00,80.47,80.66,80.13,80.43,15564.0,69.3641,69.5279,69.071,69.3296,15564.0
2018-10-26 09:45:00,80.44,80.79,80.38,80.67,13457.0,69.3382,69.6399,69.2865,69.5365,13457.0
2018-10-26 09:50:00,80.62,80.95,80.6,80.85,8325.0,69.4934,69.7778,69.4761,69.6916,8325.0
2018-10-26 09:55:00,80.9,81.28,80.89,81.12,10460.0,69.7347,70.0623,69.7261,69.9244,10460.0
2018-10-26 10:00:00,81.0,81.0,80.38,80.49,10460.0,69.8209,69.8209,69.2865,69.3813,10460.0
2018-10-26 10:05:00,80.5,80.5,80.16,80.45,15715.0,69.3899,69.3899,69.0969,69.3468,15715.0
2018-10-26 10:10:00,80.5,80.53,80.21,80.42,7374.0,69.3899,69.4158,69.14,69.321,7374.0
2018-10-26 10:15:00,80.4,80.51,80.26,80.39,11211.0,69.3037,69.3986,69.1831,69.2951,11211.0
2018-10-26 10:20:00,80.41,80.69,80.28,80.62,5561.0,69.3124,69.5537,69.2003,69.4934,5561.0
2018-10-26 10:25:00,80.68,80.9,80.51,80.52,26076.0,69.5451,69.7347,69.3986,69.4072,26076.0
2018-10-26 10:30:00,80.55,80.6,80.32,80.39,6708.0,69.433,69.4761,69.2348,69.2951,6708.0
2018-10-26 10:35:00,80.38,80.6,80.2,80.35,8076.0,69.2865,69.4761,69.1313,69.2606,8076.0
2018-10-26 10:40:00,80.39,80.49,80.2,80.2,19510.0,69.2951,69.3813,69.1313,69.1313,19510.0
2018-10-26 10:45:00,80.18,80.35,80.04,80.26,28537.0,69.1141,69.2606,68.9934,69.1831,28537.0
2018-10-26 10:50:00,80.26,80.38,80.1,80.12,16635.0,69.1831,69.2865,69.0451,69.0624,16635.0
2018-10-26 10:55:00,80.11,80.26,79.95,80.1,33609.0,69.0538,69.1831,68.9158,69.0451,33609.0
2018-10-26 11:00:00,80.02,80.29,80.0,80.26,19670.0,68.9762,69.2089,68.9589,69.1831,19670.0
2018-10-26 11:05:00,80.2,80.53,80.14,80.48,11009.0,69.1313,69.4158,69.0796,69.3727,11009.0
2018-10-26 11:10:00,80.44,80.55,80.36,80.48,4571.0,69.3382,69.433,69.2693,69.3727,4571.0
2018-10-26 11:15:00,80.48,80.84,80.48,80.74,5648.0,69.3727,69.683,69.3727,69.5968,5648.0
2018-10-26 11:20:00,80.76,81.11,80.74,81.05,5277.0,69.6141,69.9158,69.5968,69.864,5277.0
2018-10-26 11:25:00,81.06,81.29,81.01,81.17,7261.0,69.8727,70.0709,69.8296,69.9675,7261.0
2018-10-26 11:30:00,81.18,81.35,81.08,81.3,5680.0,69.9761,70.1226,69.8899,70.0795,5680.0
2018-10-26 11:35:00,81.29,81.41,80.99,81.12,7199.0,70.0709,70.1744,69.8123,69.9244,7199.0
2018-10-26 11:40:00,81.17,81.31,80.99,81.01,5445.0,69.9675,70.0882,69.8123,69.8296,5445.0
2018-10-26 11:45:00,81.02,81.28,81.02,81.17,5238.0,69.8382,70.0623,69.8382,69.9675,5238.0
2018-10-26 11:50:00,81.18,81.7,81.13,81.48,3749.0,69.9761,70.4243,69.933,70.2347,3749.0
2018-10-26 11:55:00,81.53,81.68,81.35,81.35,5527.0,70.2778,70.4071,70.1226,70.1226,5527.0
2018-10-26 12:00:00,81.42,81.59,81.39,81.55,28082.0,70.183,70.3295,70.1571,70.295,28082.0
2018-10-26 12:05:00,81.6,81.75,81.51,81.52,8000.0,70.3381,70.4674,70.2605,70.2692,8000.0
2018-10-26 12:10:00,81.5,81.5,81.16,81.34,4100.0,70.2519,70.2519,69.9589,70.114,4100.0
2018-10-26 12:15:00,81.34,81.42,81.19,81.42,5606.0,70.114,70.183,69.9847,70.183,5606.0
2018-10-26 12:20:00,81.53,81.61,81.32,81.39,5242.0,70.2778,70.3467,70.0968,70.1571,5242.0
2018-10-26 12:25:00,81.35,81.46,81.26,81.41,4930.0,70.1226,70.2174,70.0451,70.1744,4930.0
2018-10-26 12:30:00,81.45,81.64,81.36,81.6,12566.0,70.2088,70.3726,70.1313,70.3381,12566.0
2018-10-26 12:35:00,81.55,81.65,81.45,81.65,9225.0,70.295,70.3812,70.2088,70.3812,9225.0
2018-10-26 12:40:00,81.66,82.0,81.59,81.98,9635.0,70.3898,70.6829,70.3295,70.6657,9635.0
2018-10-26 12:45:00,81.97,82.11,81.95,82.06,5640.0,70.6571,70.7777,70.6398,70.7346,5640.0
2018-10-26 12:50:00,82.1,82.14,81.81,81.86,15986.0,70.7691,70.8036,70.5191,70.5622,15986.0
2018-10-26 12:55:00,81.83,81.83,81.69,81.79,6724.0,70.5364,70.5364,70.4157,70.5019,6724.0
2018-10-26 13:00:00,81.79,82.1,81.79,82.08,21498.0,70.5019,70.7691,70.5019,70.7519,21498.0
2018-10-26 13:05:00,82.04,82.17,81.98,82.01,4114.0,70.7174,70.8295,70.6657,70.6915,4114.0
2018-10-26 13:10:00,82.04,82.12,81.92,82.04,5132.0,70.7174,70.7864,70.614,70.7174,5132.0
2018-10-26 13:15:00,82.14,82.17,81.9,82.0,4042.0,70.8036,70.8295,70.5967,70.6829,4042.0
2018-10-26 13:20:00,82.0,82.01,81.83,81.86,1800.0,70.6829,70.6915,70.5364,70.5622,1800.0
2018-10-26 13:25:00,81.9,81.94,81.74,81.74,4336.0,70.5967,70.6312,70.4588,70.4588,4336.0
2018-10-26 13:30:00,81.69,81.69,81.36,81.36,13374.0,70.4157,70.4157,70.1313,70.1313,13374.0
2018-10-26 13:35:00,81.31,81.49,81.19,81.23,8036.0,70.0882,70.2433,69.9847,70.0192,8036.0
2018-10-26 13:40:00,81.37,81.73,81.37,81.73,8779.0,70.1399,70.4502,70.1399,70.4502,8779.0
2018-10-26 13:45:00,81.69,81.69,81.48,81.6,4516.0,70.4157,70.4157,70.2347,70.3381,4516.0
2018-10-26 13:50:00,81.67,81.73,81.51,81.72,3100.0,70.3985,70.4502,70.2605,70.4416,3100.0
2018-10-26 13:55:00,81.74,81.85,81.71,81.8,2300.0,70.4588,70.5536,70.4329,70.5105,2300.0
2018-10-26 14:00:00,81.74,81.83,81.3,81.41,7802.0,70.4588,70.5364,70.0795,70.1744,7802.0
2018-10-26 14:05:00,81.39,81.4,81.14,81.35,5264.0,70.1571,70.1657,69.9416,70.1226,5264.0
2018-10-26 14:10:00,81.32,81.48,81.16,81.27,5336.0,70.0968,70.2347,69.9589,70.0537,5336.0
2018-10-26 14:15:00,81.3,81.31,81.18,81.27,3714.0,70.0795,70.0882,69.9761,70.0537,3714.0
2018-10-26 14:20:00,81.3,81.34,81.16,81.28,8899.0,70.0795,70.114,69.9589,70.0623,8899.0
2018-10-26 14:25:00,81.38,81.55,81.28,81.37,6134.0,70.1485,70.295,70.0623,70.1399,6134.0
2018-10-26 14:30:00,81.31,81.51,81.29,81.34,4958.0,70.0882,70.2605,70.0709,70.114,4958.0
2018-10-26 14:35:00,81.29,81.46,81.23,81.27,6026.0,70.0709,70.2174,70.0192,70.0537,6026.0
2018-10-26 14:40:00,81.26,81.37,81.12,81.12,6656.0,70.0451,70.1399,69.9244,69.9244,6656.0
2018-10-26 14:45:00,81.28,81.32,80.99,81.03,8486.0,70.0623,70.0968,69.8123,69.8468,8486.0
2018-10-26 14:50:00,81.1,81.14,80.99,81.03,5155.0,69.9071,69.9416,69.8123,69.8468,5155.0
2018-10-26 14:55:00,81.03,81.05,80.81,80.95,10766.0,69.8468,69.864,69.6572,69.7778,10766.0
2018-10-26 15:00:00,80.91,80.98,80.78,80.98,12099.0,69.7434,69.8037,69.6313,69.8037,12099.0
2018-10-26 15:05:00,80.95,81.01,80.82,80.87,15467.0,69.7778,69.8296,69.6658,69.7089,15467.0
2018-10-26 15:10:00,80.9,81.02,80.63,80.83,13407.0,69.7347,69.8382,69.502,69.6744,13407.0
2018-10-26 15:15:00,80.87,81.16,80.8,81.1,18750.0,69.7089,69.9589,69.6485,69.9071,18750.0
2018-10-26 15:20:00,81.08,81.4,81.07,81.25,10404.0,69.8899,70.1657,69.8813,70.0364,10404.0
2018-10-26 15:25:00,81.21,81.35,81.07,81.18,18065.0,70.002,70.1226,69.8813,69.9761,18065.0
2018-10-26 15:30:00,81.19,81.19,80.91,80.92,15747.0,69.9847,69.9847,69.7434,69.752,15747.0
2018-10-26 15:35:00,80.95,81.4,80.9,81.25,20593.0,69.7778,70.1657,69.7347,70.0364,20593.0
2018-10-26 15:40:00,81.26,81.26,80.87,80.87,21333.0,70.0451,70.0451,69.7089,69.7089,21333.0
2018-10-26 15:45:00,80.89,81.55,80.89,81.43,28910.0,69.7261,70.295,69.7261,70.1916,28910.0
2018-10-26 15:50:00,81.44,81.63,81.44,81.51,54633.0,70.2002,70.364,70.2002,70.2605,54633.0
2018-10-26 15:55:00,81.5,81.5,81.01,81.07,126569.0,70.2519,70.2519,69.8296,69.8813,126569.0
2018-10-29 09:30:00,82.35,82.56,81.85,81.85,22228.0,70.9846,71.1656,70.5536,70.5536,22228.0
2018-10-29 09:35:00,81.87,82.29,81.75,82.12,11440.0,70.5709,70.9329,70.4674,70.7864,11440.0
2018-10-29 09:40:00,82.12,82.34,82.0,82.27,12841.0,70.7864,70.976,70.6829,70.9157,12841.0
2018-10-29 09:45:00,82.07,82.39,82.03,82.25,15132.0,70.7433,71.0191,70.7088,70.8984,15132.0
2018-10-29 09:50:00,82.2,82.41,82.08,82.31,6650.0,70.8553,71.0363,70.7519,70.9501,6650.0
2018-10-29 09:55:00,82.24,82.62,82.15,82.57,7486.0,70.8898,71.2174,70.8122,71.1743,7486.0
2018-10-29 10:00:00,82.66,83.1,82.66,83.02,13397.0,71.2518,71.6311,71.2518,71.5621,13397.0
2018-10-29 10:05:00,83.01,83.03,82.75,82.91,11429.0,71.5535,71.5708,71.3294,71.4673,11429.0
2018-10-29 10:10:00,83.03,83.2,82.96,82.96,7190.0,71.5708,71.7173,71.5104,71.5104,7190.0
2018-10-29 10:15:00,83.0,83.29,82.97,83.02,12113.0,71.5449,71.7949,71.519,71.5621,12113.0
2018-10-29 10:20:00,82.96,83.25,82.88,83.19,10100.0,71.5104,71.7604,71.4415,71.7087,10100.0
2018-10-29 10:25:00,83.16,83.46,83.09,83.34,15510.0,71.6828,71.9414,71.6225,71.838,15510.0
2018-10-29 10:30:00,83.4,83.6,83.34,83.41,15801.0,71.8897,72.0621,71.838,71.8983,15801.0
2018-10-29 10:35:00,83.4,83.4,83.16,83.25,5800.0,71.8897,71.8897,71.6828,71.7604,5800.0
2018-10-29 10:40:00,83.29,83.3,83.19,83.2,6850.0,71.7949,71.8035,71.7087,71.7173,6850.0
2018-10-29 10:45:00,83.23,83.3,83.0,83.15,10317.0,71.7432,71.8035,71.5449,71.6742,10317.0
2018-10-29 10:50:00,83.15,83.39,83.15,83.37,8127.0,71.6742,71.8811,71.6742,71.8638,8127.0
2018-10-29 10:55:00,83.36,83.36,83.09,83.09,7755.0,71.8552,71.8552,71.6225,71.6225,7755.0
2018-10-29 11:00:00,83.17,83.26,83.03,83.14,7136.0,71.6914,71.769,71.5708,71.6656,7136.0
2018-10-29 11:05:00,83.14,83.14,82.97,82.97,17281.0,71.6656,71.6656,71.519,71.519,17281.0
2018-10-29 11:10:00,82.97,83.07,82.91,82.95,11334.0,71.519,71.6052,71.4673,71.5018,11334.0
2018-10-29 11:15:00,82.96,83.05,82.82,82.84,8032.0,71.5104,71.588,71.3898,71.407,8032.0
2018-10-29 11:20:00,82.85,83.04,82.79,82.95,4250.0,71.4156,71.5794,71.3639,71.5018,4250.0
2018-10-29 11:25:00,82.95,83.03,82.93,83.03,7816.0,71.5018,71.5708,71.4846,71.5708,7816.0
2018-10-29 11:30:00,83.03,83.22,82.98,83.09,6676.0,71.5708,71.7345,71.5277,71.6225,6676.0
2018-10-29 11:35:00,83.08,83.17,82.98,83.16,8423.0,71.6139,71.6914,71.5277,71.6828,8423.0
2018-10-29 11:40:00,83.16,83.43,83.09,83.39,17318.0,71.6828,71.9156,71.6225,71.8811,17318.0
2018-10-29 11:45:00,83.44,83.46,83.34,83.35,6829.0,71.9242,71.9414,71.838,71.8466,6829.0
2018-10-29 11:50:00,83.4,83.44,83.1,83.1,6475.0,71.8897,71.9242,71.6311,71.6311,6475.0
2018-10-29 11:55:00,83.06,83.14,82.85,82.91,10800.0,71.5966,71.6656,71.4156,71.4673,10800.0
2018-10-29 12:00:00,82.93,83.04,82.86,82.93,6866.0,71.4846,71.5794,71.4242,71.4846,6866.0
2018-10-29 12:05:00,82.9,82.94,82.73,82.73,6900.0,71.4587,71.4932,71.3122,71.3122,6900.0
2018-10-29 12:10:00,82.74,82.8,82.74,82.77,6516.0,71.3208,71.3725,71.3208,71.3467,6516.0
2018-10-29 12:15:00,82.76,82.91,82.6,82.6,6216.0,71.338,71.4673,71.2001,71.2001,6216.0
2018-10-29 12:20:00,82.61,82.73,82.39,82.53,9625.0,71.2087,71.3122,71.0191,71.1398,9625.0
2018-10-29 12:25:00,82.52,82.65,82.38,82.53,10900.0,71.1312,71.2432,71.0105,71.1398,10900.0
2018-10-29 12:30:00,82.46,82.69,82.4,82.66,6121.0,71.0794,71.2777,71.0277,71.2518,6121.0
2018-10-29 12:35:00,82.63,82.84,82.63,82.77,5952.0,71.226,71.407,71.226,71.3467,5952.0
2018-10-29 12:40:00,82.74,83.03,82.73,82.95,10536.0,71.3208,71.5708,71.3122,71.5018,10536.0
2018-10-29 12:45:00,82.94,83.01,82.79,82.79,6824.0,71.4932,71.5535,71.3639,71.3639,6824.0
2018-10-29 12:50:00,82.81,82.86,82.73,82.77,7700.0,71.3811,71.4242,71.3122,71.3467,7700.0
2018-10-29 12:55:00,82.73,82.79,82.53,82.77,6007.0,71.3122,71.3639,71.1398,71.3467,6007.0
2018-10-29 13:00:00,82.75,83.14,82.75,83.09,10388.0,71.3294,71.6656,71.3294,71.6225,10388.0
2018-10-29 13:05:00,82.99,83.16,82.93,83.14,3900.0,71.5363,71.6828,71.4846,71.6656,3900.0
2018-10-29 13:10:00,83.15,83.15,83.04,83.1,5125.0,71.6742,71.6742,71.5794,71.6311,5125.0
2018-10-29 13:15:00,83.05,83.05,82.83,82.93,4900.0,71.588,71.588,71.3984,71.4846,4900.0
2018-10-29 13:20:00,82.9,83.0,82.86,82.87,2610.0,71.4587,71.5449,71.4242,71.4329,2610.0
2018-10-29 13:25:00,82.88,82.89,82.77,82.86,5581.0,71.4415,71.4501,71.3467,71.4242,5581.0
2018-10-29 13:30:00,82.85,83.16,82.82,83.15,7048.0,71.4156,71.6828,71.3898,71.6742,7048.0
2018-10-29 13:35:00,83.17,83.2,82.99,83.03,6900.0,71.6914,71.7173,71.5363,71.5708,6900.0
2018-10-29 13:40:00,83.01,83.16,82.87,83.12,26700.0,71.5535,71.6828,71.4329,71.6483,26700.0
2018-10-29 13:45:00,83.11,83.21,82.85,82.96,7848.0,71.6397,71.7259,71.4156,71.5104,7848.0
2018-10-29 13:50:00,82.96,83.23,82.95,83.08,9592.0,71.5104,71.7432,71.5018,71.6139,9592.0
2018-10-29 13:55:00,83.04,83.12,82.91,82.91,4900.0,71.5794,71.6483,71.4673,71.4673,4900.0
2018-10-29 14:00:00,82.87,82.91,82.65,82.84,14200.0,71.4329,71.4673,71.2432,71.407,14200.0
2018-10-29 14:05:00,82.83,82.9,82.69,82.77,10200.0,71.3984,71.4587,71.2777,71.3467,10200.0
2018-10-29 14:10:00,82.78,82.78,82.42,82.58,37742.0,71.3553,71.3553,71.045,71.1829,37742.0
2018-10-29 14:15:00,82.5,82.63,82.39,82.55,15360.0,71.1139,71.226,71.0191,71.157,15360.0
2018-10-29 14:20:00,82.53,82.59,82.32,82.42,16066.0,71.1398,71.1915,70.9588,71.045,16066.0
2018-10-29 14:25:00,82.41,82.56,82.31,82.43,12876.0,71.0363,71.1656,70.9501,71.0536,12876.0
2018-10-29 14:30:00,82.42,82.53,82.05,82.06,17924.0,71.045,71.1398,70.726,70.7346,17924.0
2018-10-29 14:35:00,82.03,82.23,81.93,82.12,13866.0,70.7088,70.8812,70.6226,70.7864,13866.0
2018-10-29 14:40:00,82.1,82.47,82.1,82.31,9784.0,70.7691,71.0881,70.7691,70.9501,9784.0
2018-10-29 14:45:00,82.29,82.36,81.89,81.96,11109.0,70.9329,70.9932,70.5881,70.6484,11109.0
2018-10-29 14:50:00,81.91,81.98,81.69,81.75,10578.0,70.6053,70.6657,70.4157,70.4674,10578.0
2018-10-29 14:55:00,81.74,82.05,81.72,81.96,12071.0,70.4588,70.726,70.4416,70.6484,12071.0
2018-10-29 15:00:00,81.99,82.0,81.64,81.7,16290.0,70.6743,70.6829,70.3726,70.4243,16290.0
2018-10-29 15:05:00,81.69,81.76,81.37,81.37,17509.0,70.4157,70.476,70.1399,70.1399,17509.0
2018-10-29 15:10:00,81.45,81.5,81.31,81.41,21598.0,70.2088,70.2519,70.0882,70.1744,21598.0
2018-10-29 15:15:00,81.39,81.57,81.17,81.54,23505.0,70.1571,70.3123,69.9675,70.2864,23505.0
2018-10-29 15:20:00,81.51,81.59,81.24,81.54,20865.0,70.2605,70.3295,70.0278,70.2864,20865.0
2018-10-29 15:25:00,81.52,81.6,81.3,81.35,27443.0,70.2692,70.3381,70.0795,70.1226,27443.0
2018-10-29 15:30:00,81.33,81.44,81.07,81.26,31379.0,70.1054,70.2002,69.8813,70.0451,31379.0
2018-10-29 15:35:00,81.23,81.26,81.0,81.1,29095.0,70.0192,70.0451,69.8209,69.9071,29095.0
2018-10-29 15:40:00,81.1,81.11,80.67,80.82,52370.0,69.9071,69.9158,69.5365,69.6658,52370.0
2018-10-29 15:45:00,80.78,81.57,80.58,81.57,56257.0,69.6313,70.3123,69.4589,70.3123,56257.0
2018-10-29 15:50:00,81.51,81.77,81.43,81.69,60405.0,70.2605,70.4847,70.1916,70.4157,60405.0
2018-10-29 15:55:00,81.71,81.97,81.44,81.91,104761.0,70.4329,70.6571,70.2002,70.6053,104761.0
2018-10-30 09:30:00,82.12,82.59,81.9,82.59,33004.0,70.7864,71.1915,70.5967,71.1915,33004.0
2018-10-30 09:35:00,82.6,83.02,82.32,83.0,17194.0,71.2001,71.5621,70.9588,71.5449,17194.0
2018-10-30 09:40:00,83.05,83.4,82.93,83.27,18640.0,71.588,71.8897,71.4846,71.7776,18640.0
2018-10-30 09:45:00,83.39,83.89,83.18,83.71,33016.0,71.8811,72.3121,71.7001,72.1569,33016.0
2018-10-30 09:50:00,83.7,84.53,83.68,84.53,31085.0,72.1483,72.8637,72.1311,72.8637,31085.0
2018-10-30 09:55:00,84.41,84.86,84.2,84.45,25726.0,72.7603,73.1482,72.5793,72.7948,25726.0
2018-10-30 10:00:00,84.56,84.56,84.18,84.25,20108.0,72.8896,72.8896,72.5621,72.6224,20108.0
2018-10-30 10:05:00,84.26,84.33,83.89,83.92,13772.0,72.631,72.6914,72.3121,72.3379,13772.0
2018-10-30 10:10:00,83.98,84.21,83.78,84.18,16725.0,72.3897,72.5879,72.2173,72.5621,16725.0
2018-10-30 10:15:00,84.22,84.22,83.81,83.95,15486.0,72.5965,72.5965,72.2431,72.3638,15486.0
2018-10-30 10:20:00,84.0,84.2,83.9,84.1,8112.0,72.4069,72.5793,72.3207,72.4931,8112.0
2018-10-30 10:25:00,84.18,84.18,83.91,83.97,3807.0,72.5621,72.5621,72.3293,72.381,3807.0
2018-10-30 10:30:00,84.02,84.09,83.91,83.92,6440.0,72.4241,72.4845,72.3293,72.3379,6440.0
2018-10-30 10:35:00,83.85,83.85,83.21,83.47,10065.0,72.2776,72.2776,71.7259,71.95,10065.0
2018-10-30 10:40:00,83.35,83.37,83.08,83.08,4213.0,71.8466,71.8638,71.6139,71.6139,4213.0
2018-10-30 10:45:00,83.08,83.29,83.0,83.29,10225.0,71.6139,71.7949,71.5449,71.7949,10225.0
2018-10-30 10:50:00,83.4,83.46,83.07,83.15,4268.0,71.8897,71.9414,71.6052,71.6742,4268.0
2018-10-30 10:55:00,83.02,83.19,82.94,82.97,5230.0,71.5621,71.7087,71.4932,71.519,5230.0
2018-10-30 11:00:00,83.08,83.25,82.97,83.21,3842.0,71.6139,71.7604,71.519,71.7259,3842.0
2018-10-30 11:05:00,83.12,83.42,83.09,83.4,6724.0,71.6483,71.9069,71.6225,71.8897,6724.0
2018-10-30 11:10:00,83.27,83.42,83.09,83.09,6370.0,71.7776,71.9069,71.6225,71.6225,6370.0
2018-10-30 11:15:00,83.03,83.07,82.88,83.06,6200.0,71.5708,71.6052,71.4415,71.5966,6200.0
2018-10-30 11:20:00,83.09,83.23,83.0,83.09,9604.0,71.6225,71.7432,71.5449,71.6225,9604.0
2018-10-30 11:25:00,83.11,83.36,83.09,83.28,8350.0,71.6397,71.8552,71.6225,71.7863,8350.0
2018-10-30 11:30:00,83.34,83.36,83.17,83.18,5721.0,71.838,71.8552,71.6914,71.7001,5721.0
2018-10-30 11:35:00,83.21,83.4,83.17,83.38,6166.0,71.7259,71.8897,71.6914,71.8725,6166.0
2018-10-30 11:40:00,83.35,83.4,83.24,83.38,5646.0,71.8466,71.8897,71.7518,71.8725,5646.0
2018-10-30 11:45:00,83.4,83.77,83.31,83.68,10831.0,71.8897,72.2086,71.8121,72.1311,10831.0
2018-10-30 11:50:00,83.67,83.74,83.48,83.48,4841.0,72.1224,72.1828,71.9587,71.9587,4841.0
2018-10-30 11:55:00,83.44,83.63,83.42,83.42,5850.0,71.9242,72.088,71.9069,71.9069,5850.0
2018-10-30 12:00:00,83.44,83.69,83.37,83.59,6548.0,71.9242,72.1397,71.8638,72.0535,6548.0
2018-10-30 12:05:00,83.61,83.75,83.43,83.59,15826.0,72.0707,72.1914,71.9156,72.0535,15826.0
2018-10-30 12:10:00,83.55,83.64,83.4,83.41,8584.0,72.019,72.0966,71.8897,71.8983,8584.0
2018-10-30 12:15:00,83.44,83.56,83.38,83.52,6700.0,71.9242,72.0276,71.8725,71.9931,6700.0
2018-10-30 12:20:00,83.56,83.67,83.45,83.61,3450.0,72.0276,72.1224,71.9328,72.0707,3450.0
2018-10-30 12:25:00,83.62,83.72,83.59,83.63,7246.0,72.0793,72.1655,72.0535,72.088,7246.0
2018-10-30 12:30:00,83.61,83.62,83.33,83.33,9648.0,72.0707,72.0793,71.8294,71.8294,9648.0
2018-10-30 12:35:00,83.35,83.58,83.33,83.53,3100.0,71.8466,72.0449,71.8294,72.0018,3100.0
2018-10-30 12:40:00,83.57,83.57,83.41,83.42,3929.0,72.0362,72.0362,71.8983,71.9069,3929.0
2018-10-30 12:45:00,83.45,83.84,83.4,83.84,7852.0,71.9328,72.269,71.8897,72.269,7852.0
2018-10-30 12:50:00,83.8,83.8,83.61,83.61,8523.0,72.2345,72.2345,72.0707,72.0707,8523.0
2018-10-30 12:55:00,83.67,83.67,83.3,83.37,9478.0,72.1224,72.1224,71.8035,71.8638,9478.0
2018-10-30 13:00:00,83.38,83.44,83.24,83.29,12150.0,71.8725,71.9242,71.7518,71.7949,12150.0
2018-10-30 13:05:00,83.3,83.43,83.3,83.37,3941.0,71.8035,71.9156,71.8035,71.8638,3941.0
2018-10-30 13:10:00,83.34,83.34,83.04,83.04,5235.0,71.838,71.838,71.5794,71.5794,5235.0
2018-10-30 13:15:00,83.05,83.43,83.05,83.38,5744.0,71.588,71.9156,71.588,71.8725,5744.0
2018-10-30 13:20:00,83.37,83.47,83.23,83.35,2741.0,71.8638,71.95,71.7432,71.8466,2741.0
2018-10-30 13:25:00,83.23,83.33,83.13,83.13,4488.0,71.7432,71.8294,71.657,71.657,4488.0
2018-10-30 13:30:00,83.14,83.16,82.98,83.0,39202.0,71.6656,71.6828,71.5277,71.5449,39202.0
2018-10-30 13:35:00,83.0,83.11,82.91,83.09,4004.0,71.5449,71.6397,71.4673,71.6225,4004.0
2018-10-30 13:40:00,83.23,83.52,83.18,83.52,4913.0,71.7432,71.9931,71.7001,71.9931,4913.0
2018-10-30 13:45:00,83.49,83.61,83.37,83.54,10338.0,71.9673,72.0707,71.8638,72.0104,10338.0
2018-10-30 13:50:00,83.54,83.54,83.33,83.41,5340.0,72.0104,72.0104,71.8294,71.8983,5340.0
2018-10-30 13:55:00,83.47,83.69,83.42,83.67,3483.0,71.95,72.1397,71.9069,72.1224,3483.0
2018-10-30 14:00:00,83.69,83.83,83.6,83.61,10532.0,72.1397,72.2604,72.0621,72.0707,10532.0
2018-10-30 14:05:00,83.59,83.73,83.3,83.34,19554.0,72.0535,72.1742,71.8035,71.838,19554.0
2018-10-30 14:10:00,83.26,83.52,83.2,83.4,7687.0,71.769,71.9931,71.7173,71.8897,7687.0
2018-10-30 14:15:00,83.49,83.49,83.25,83.27,11087.0,71.9673,71.9673,71.7604,71.7776,11087.0
2018-10-30 14:20:00,83.24,83.71,83.24,83.61,11442.0,71.7518,72.1569,71.7518,72.0707,11442.0
2018-10-30 14:25:00,83.63,83.69,83.34,83.4,15838.0,72.088,72.1397,71.838,71.8897,15838.0
2018-10-30 14:30:00,83.45,83.76,83.34,83.72,9531.0,71.9328,72.2,71.838,72.1655,9531.0
2018-10-30 14:35:00,83.67,83.81,83.61,83.68,7400.0,72.1224,72.2431,72.0707,72.1311,7400.0
2018-10-30 14:40:00,83.73,83.75,83.52,83.63,7454.0,72.1742,72.1914,71.9931,72.088,7454.0
2018-10-30 14:45:00,83.63,83.63,83.5,83.61,7245.0,72.088,72.088,71.9759,72.0707,7245.0
2018-10-30 14:50:00,83.61,84.11,83.61,84.01,19125.0,72.0707,72.5017,72.0707,72.4155,19125.0
2018-10-30 14:55:00,83.97,84.22,83.96,84.07,6765.0,72.381,72.5965,72.3724,72.4672,6765.0
2018-10-30 15:00:00,84.13,84.13,83.86,84.06,14092.0,72.519,72.519,72.2862,72.4586,14092.0
2018-10-30 15:05:00,84.05,84.12,83.93,84.07,14068.0,72.45,72.5103,72.3466,72.4672,14068.0
2018-10-30 15:10:00,84.03,84.3,84.01,84.17,33630.0,72.4328,72.6655,72.4155,72.5534,33630.0
2018-10-30 15:15:00,84.2,84.39,84.05,84.26,17506.0,72.5793,72.7431,72.45,72.631,17506.0
2018-10-30 15:20:00,84.26,84.32,84.12,84.3,21379.0,72.631,72.6827,72.5103,72.6655,21379.0
2018-10-30 15:25:00,84.32,84.56,84.32,84.44,33966.0,72.6827,72.8896,72.6827,72.7862,33966.0
2018-10-30 15:30:00,84.46,84.54,84.34,84.47,31293.0,72.8034,72.8724,72.7,72.812,31293.0
2018-10-30 15:35:00,84.49,84.49,84.17,84.19,18794.0,72.8293,72.8293,72.5534,72.5707,18794.0
2018-10-30 15:40:00,84.22,84.32,84.17,84.23,16669.0,72.5965,72.6827,72.5534,72.6052,16669.0
2018-10-30 15:45:00,84.21,84.48,84.16,84.45,48839.0,72.5879,72.8206,72.5448,72.7948,48839.0
2018-10-30 15:50:00,84.45,84.7,84.44,84.7,91785.0,72.7948,73.0103,72.7862,73.0103,91785.0
2018-10-30 15:55:00,84.69,84.7,84.46,84.67,191747.0,73.0017,73.0103,72.8034,72.9844,191747.0
2018-10-31 09:30:00,85.83,85.98,84.84,85.22,39750.0,73.9843,74.1136,73.131,73.4585,39750.0
2018-10-31 09:35:00,85.15,85.15,84.44,85.12,13345.0,73.3982,73.3982,72.7862,73.3723,13345.0
2018-10-31 09:40:00,85.25,85.33,84.86,85.1,15107.0,73.4844,73.5533,73.1482,73.3551,15107.0
2018-10-31 09:45:00,85.09,85.43,85.08,85.2,17025.0,73.3465,73.6395,73.3378,73.4413,17025.0
2018-10-31 09:50:00,85.24,85.6,85.07,85.57,14566.0,73.4758,73.7861,73.3292,73.7602,14566.0
2018-10-31 09:55:00,85.59,85.86,85.36,85.72,19875.0,73.7775,74.0102,73.5792,73.8895,19875.0
2018-10-31 10:00:00,85.75,86.27,85.7,86.21,21670.0,73.9154,74.3636,73.8723,74.3119,21670.0
2018-10-31 10:05:00,86.2,86.25,85.71,85.79,15066.0,74.3033,74.3464,73.8809,73.9499,15066.0
2018-10-31 10:10:00,85.73,85.8,85.32,85.35,16725.0,73.8981,73.9585,73.5447,73.5706,16725.0
2018-10-31 10:15:00,85.41,85.43,85.22,85.27,22580.0,73.6223,73.6395,73.4585,73.5016,22580.0
2018-10-31 10:20:00,85.31,85.85,85.3,85.84,16892.0,73.5361,74.0016,73.5275,73.993,16892.0
2018-10-31 10:25:00,85.87,85.87,85.51,85.52,11100.0,74.0188,74.0188,73.7085,73.7171,11100.0
2018-10-31 10:30:00,85.5,85.67,85.34,85.57,16445.0,73.6999,73.8464,73.562,73.7602,16445.0
2018-10-31 10:35:00,85.54,85.54,85.33,85.49,10134.0,73.7344,73.7344,73.5533,73.6913,10134.0
2018-10-31 10:40:00,85.43,85.66,85.38,85.66,17085.0,73.6395,73.8378,73.5964,73.8378,17085.0
2018-10-31 10:45:00,85.68,85.75,85.3,85.32,23485.0,73.855,73.9154,73.5275,73.5447,23485.0
2018-10-31 10:50:00,85.34,85.43,85.05,85.11,18815.0,73.562,73.6395,73.312,73.3637,18815.0
2018-10-31 10:55:00,85.14,85.42,85.12,85.36,23377.0,73.3896,73.6309,73.3723,73.5792,23377.0
2018-10-31 11:00:00,85.39,85.52,85.24,85.32,32121.0,73.6051,73.7171,73.4758,73.5447,32121.0
2018-10-31 11:05:00,85.34,85.49,85.24,85.41,21548.0,73.562,73.6913,73.4758,73.6223,21548.0
2018-10-31 11:10:00,85.42,85.57,85.37,85.57,19105.0,73.6309,73.7602,73.5878,73.7602,19105.0
2018-10-31 11:15:00,85.51,85.6,85.45,85.48,16803.0,73.7085,73.7861,73.6568,73.6826,16803.0
2018-10-31 11:20:00,85.43,85.72,85.43,85.64,17680.0,73.6395,73.8895,73.6395,73.8206,17680.0
2018-10-31 11:25:00,85.64,85.88,85.59,85.78,16903.0,73.8206,74.0274,73.7775,73.9412,16903.0
2018-10-31 11:30:00,85.82,85.87,85.61,85.63,10736.0,73.9757,74.0188,73.7947,73.8119,10736.0
2018-10-31 11:35:00,85.64,85.95,85.6,85.94,18449.0,73.8206,74.0878,73.7861,74.0792,18449.0
2018-10-31 11:40:00,85.96,85.99,85.56,85.56,15000.0,74.0964,74.1223,73.7516,73.7516,15000.0
2018-10-31 11:45:00,85.63,85.83,85.61,85.64,7113.0,73.8119,73.9843,73.7947,73.8206,7113.0
2018-10-31 11:50:00,85.68,85.8,85.56,85.66,8900.0,73.855,73.9585,73.7516,73.8378,8900.0
2018-10-31 11:55:00,85.64,85.72,85.47,85.69,12575.0,73.8206,73.8895,73.674,73.8637,12575.0
2018-10-31 12:00:00,85.73,85.83,85.48,85.48,10873.0,73.8981,73.9843,73.6826,73.6826,10873.0
2018-10-31 12:05:00,85.48,85.59,85.35,85.59,11314.0,73.6826,73.7775,73.5706,73.7775,11314.0
2018-10-31 12:10:00,85.56,85.94,85.56,85.92,29749.0,73.7516,74.0792,73.7516,74.0619,29749.0
2018-10-31 12:15:00,85.91,85.91,85.61,85.77,14554.0,74.0533,74.0533,73.7947,73.9326,14554.0
2018-10-31 12:20:00,85.74,85.79,85.64,85.78,18123.0,73.9068,73.9499,73.8206,73.9412,18123.0
2018-10-31 12:25:00,85.77,85.81,85.62,85.63,12768.0,73.9326,73.9671,73.8033,73.8119,12768.0
2018-10-31 12:30:00,85.63,85.64,85.38,85.48,12514.0,73.8119,73.8206,73.5964,73.6826,12514.0
2018-10-31 12:35:00,85.52,85.77,85.52,85.77,8964.0,73.7171,73.9326,73.7171,73.9326,8964.0
2018-10-31 12:40:00,85.78,85.93,85.61,85.91,15283.0,73.9412,74.0705,73.7947,74.0533,15283.0
2018-10-31 12:45:00,85.89,85.94,85.79,85.82,7510.0,74.0361,74.0792,73.9499,73.9757,7510.0
2018-10-31 12:50:00,85.81,85.82,85.67,85.75,10187.0,73.9671,73.9757,73.8464,73.9154,10187.0
2018-10-31 12:55:00,85.77,86.41,85.76,86.36,53957.0,73.9326,74.4843,73.924,74.4412,53957.0
2018-10-31 13:00:00,86.34,86.38,86.29,86.31,7495.0,74.4239,74.4584,74.3808,74.3981,7495.0
2018-10-31 13:05:00,86.28,86.43,86.28,86.41,11570.0,74.3722,74.5015,74.3722,74.4843,11570.0
2018-10-31 13:10:00,86.41,86.7,86.41,86.56,21631.0,74.4843,74.7343,74.4843,74.6136,21631.0
2018-10-31 13:15:00,86.54,86.84,86.53,86.79,12544.0,74.5963,74.8549,74.5877,74.8118,12544.0
2018-10-31 13:20:00,86.79,86.95,86.68,86.71,13313.0,74.8118,74.9498,74.717,74.7429,13313.0
2018-10-31 13:25:00,86.71,86.71,86.54,86.56,6250.0,74.7429,74.7429,74.5963,74.6136,6250.0
2018-10-31 13:30:00,86.56,86.64,86.53,86.64,8993.0,74.6136,74.6825,74.5877,74.6825,8993.0
2018-10-31 13:35:00,86.62,86.62,86.45,86.5,7023.0,74.6653,74.6653,74.5188,74.5619,7023.0
2018-10-31 13:40:00,86.54,86.9,86.52,86.9,10249.0,74.5963,74.9067,74.5791,74.9067,10249.0
2018-10-31 13:45:00,86.91,87.06,86.85,86.87,17917.0,74.9153,75.0446,74.8636,74.8808,17917.0
2018-10-31 13:50:00,86.9,87.04,86.85,86.89,9980.0,74.9067,75.0273,74.8636,74.898,9980.0
2018-10-31 13:55:00,86.92,87.01,86.7,86.73,11761.0,74.9239,75.0015,74.7343,74.7601,11761.0
2018-10-31 14:00:00,86.72,86.94,86.59,86.89,37125.0,74.7515,74.9411,74.6394,74.898,37125.0
2018-10-31 14:05:00,86.87,87.03,86.87,86.94,11574.0,74.8808,75.0187,74.8808,74.9411,11574.0
2018-10-31 14:10:00,86.95,86.99,86.88,86.9,10800.0,74.9498,74.9842,74.8894,74.9067,10800.0
2018-10-31 14:15:00,86.89,87.12,86.89,86.99,14613.0,74.898,75.0963,74.898,74.9842,14613.0
2018-10-31 14:20:00,86.97,87.05,86.84,86.92,9700.0,74.967,75.036,74.8549,74.9239,9700.0
2018-10-31 14:25:00,86.9,87.0,86.88,86.97,12780.0,74.9067,74.9929,74.8894,74.967,12780.0
2018-10-31 14:30:00,86.96,86.97,86.81,86.84,19541.0,74.9584,74.967,74.8291,74.8549,19541.0
2018-10-31 14:35:00,86.85,86.98,86.76,86.92,20257.0,74.8636,74.9756,74.786,74.9239,20257.0
2018-10-31 14:40:00,86.91,87.11,86.91,86.92,14826.0,74.9153,75.0877,74.9153,74.9239,14826.0
2018-10-31 14:45:00,86.98,87.02,86.9,86.94,15501.0,74.9756,75.0101,74.9067,74.9411,15501.0
2018-10-31 14:50:00,86.92,86.96,86.77,86.96,20974.0,74.9239,74.9584,74.7946,74.9584,20974.0
2018-10-31 14:55:00,86.95,87.01,86.85,86.99,20109.0,74.9498,75.0015,74.8636,74.9842,20109.0
2018-10-31 15:00:00,86.98,87.2,86.93,87.12,23927.0,74.9756,75.1653,74.9325,75.0963,23927.0
2018-10-31 15:05:00,87.13,87.21,87.05,87.05,22428.0,75.1049,75.1739,75.036,75.036,22428.0
2018-10-31 15:10:00,87.02,87.36,87.02,87.33,21924.0,75.0101,75.3032,75.0101,75.2773,21924.0
2018-10-31 15:15:00,87.31,87.42,87.21,87.33,18648.0,75.2601,75.3549,75.1739,75.2773,18648.0
2018-10-31 15:20:00,87.33,87.43,86.99,87.11,29140.0,75.2773,75.3635,74.9842,75.0877,29140.0
2018-10-31 15:25:00,87.11,87.31,87.02,87.31,22529.0,75.0877,75.2601,75.0101,75.2601,22529.0
2018-10-31 15:30:00,87.3,87.35,87.19,87.34,27892.0,75.2515,75.2946,75.1566,75.2859,27892.0
2018-10-31 15:35:00,87.34,87.43,87.01,87.03,40300.0,75.2859,75.3635,75.0015,75.0187,40300.0
2018-10-31 15:40:00,87.03,87.27,87.0,87.03,41435.0,75.0187,75.2256,74.9929,75.0187,41435.0
2018-10-31 15:45:00,87.01,87.14,86.96,87.11,76392.0,75.0015,75.1135,74.9584,75.0877,76392.0
2018-10-31 15:50:00,87.09,87.16,87.04,87.08,77296.0,75.0704,75.1308,75.0273,75.0618,77296.0
2018-10-31 15:55:00,87.08,87.09,86.76,86.77,185381.0,75.0618,75.0704,74.786,74.7946,185381.0
2018-11-01 09:30:00,87.23,87.9,87.04,87.7,32410.0,75.1911,75.7686,75.0273,75.5962,32410.0
2018-11-01 09:35:00,87.57,87.75,87.17,87.65,8484.0,75.4842,75.6393,75.1394,75.5531,8484.0
2018-11-01 09:40:00,87.67,87.76,87.41,87.58,10865.0,75.5704,75.648,75.3463,75.4928,10865.0
2018-11-01 09:45:00,87.56,87.82,87.23,87.66,21202.0,75.4756,75.6997,75.1911,75.5618,21202.0
2018-11-01 09:50:00,87.64,87.79,87.3,87.67,10915.0,75.5445,75.6738,75.2515,75.5704,10915.0
2018-11-01 09:55:00,87.61,87.61,87.06,87.18,6026.0,75.5187,75.5187,75.0446,75.148,6026.0
2018-11-01 10:00:00,87.18,87.52,87.15,87.4,11148.0,75.148,75.4411,75.1222,75.3377,11148.0
2018-11-01 10:05:00,87.37,87.38,87.0,87.14,14922.0,75.3118,75.3204,74.9929,75.1135,14922.0
2018-11-01 10:10:00,87.22,87.68,87.22,87.44,8772.0,75.1825,75.579,75.1825,75.3721,8772.0
2018-11-01 10:15:00,87.45,87.72,87.39,87.41,8291.0,75.3808,75.6135,75.329,75.3463,8291.0
2018-11-01 10:20:00,87.37,87.5,87.18,87.41,8467.0,75.3118,75.4239,75.148,75.3463,8467.0
2018-11-01 10:25:00,87.48,87.65,87.45,87.63,4264.0,75.4066,75.5531,75.3808,75.5359,4264.0
2018-11-01 10:30:00,87.68,87.96,87.57,87.85,26001.0,75.579,75.8204,75.4842,75.7255,26001.0
2018-11-01 10:35:00,87.88,88.12,87.88,88.03,8650.0,75.7514,75.9583,75.7514,75.8807,8650.0
2018-11-01 10:40:00,88.03,88.29,87.9,88.1,9388.0,75.8807,76.1048,75.7686,75.941,9388.0
2018-11-01 10:45:00,88.13,88.5,88.04,88.5,9757.0,75.9669,76.2858,75.8893,76.2858,9757.0
2018-11-01 10:50:00,88.53,88.56,88.2,88.4,15099.0,76.3117,76.3376,76.0272,76.1996,15099.0
2018-11-01 10:55:00,88.42,88.66,88.26,88.66,12364.0,76.2169,76.4238,76.079,76.4238,12364.0
2018-11-01 11:00:00,88.63,88.81,88.52,88.7,15883.0,76.3979,76.5531,76.3031,76.4582,15883.0
2018-11-01 11:05:00,88.68,88.97,88.68,88.97,17545.0,76.441,76.691,76.441,76.691,17545.0
2018-11-01 11:10:00,88.91,89.18,88.91,89.07,9355.0,76.6393,76.872,76.6393,76.7772,9355.0
2018-11-01 11:15:00,89.01,89.18,88.83,89.1,7251.0,76.7255,76.872,76.5703,76.803,7251.0
2018-11-01 11:20:00,89.1,89.13,88.92,89.09,6054.0,76.803,76.8289,76.6479,76.7944,6054.0
2018-11-01 11:25:00,89.13,89.41,89.08,89.4,13169.0,76.8289,77.0702,76.7858,77.0616,13169.0
2018-11-01 11:30:00,89.41,89.49,89.22,89.24,12553.0,77.0702,77.1392,76.9065,76.9237,12553.0
2018-11-01 11:35:00,89.22,89.27,89.17,89.21,10235.0,76.9065,76.9496,76.8634,76.8978,10235.0
2018-11-01 11:40:00,89.23,89.44,89.19,89.39,22459.0,76.9151,77.0961,76.8806,77.053,22459.0
2018-11-01 11:45:00,89.43,89.44,89.15,89.22,7605.0,77.0875,77.0961,76.8461,76.9065,7605.0
2018-11-01 11:50:00,89.22,89.24,89.0,89.1,5902.0,76.9065,76.9237,76.7168,76.803,5902.0
2018-11-01 11:55:00,89.12,89.22,88.93,88.93,7559.0,76.8203,76.9065,76.6565,76.6565,7559.0
2018-11-01 12:00:00,88.95,88.98,88.82,88.98,5650.0,76.6737,76.6996,76.5617,76.6996,5650.0
2018-11-01 12:05:00,88.98,88.98,88.81,88.98,4122.0,76.6996,76.6996,76.5531,76.6996,4122.0
2018-11-01 12:10:00,88.85,88.94,88.77,88.83,3903.0,76.5875,76.6651,76.5186,76.5703,3903.0
2018-11-01 12:15:00,88.81,88.81,88.57,88.57,8223.0,76.5531,76.5531,76.3462,76.3462,8223.0
2018-11-01 12:20:00,88.58,88.8,88.58,88.78,4655.0,76.3548,76.5444,76.3548,76.5272,4655.0
2018-11-01 12:25:00,88.78,88.78,88.53,88.66,5146.0,76.5272,76.5272,76.3117,76.4238,5146.0
2018-11-01 12:30:00,88.68,88.74,88.65,88.7,19681.0,76.441,76.4927,76.4151,76.4582,19681.0
2018-11-01 12:35:00,88.7,88.84,88.65,88.83,24112.0,76.4582,76.5789,76.4151,76.5703,24112.0
2018-11-01 12:40:00,88.81,89.0,88.79,89.0,11185.0,76.5531,76.7168,76.5358,76.7168,11185.0
2018-11-01 12:45:00,89.04,89.04,88.78,88.85,4468.0,76.7513,76.7513,76.5272,76.5875,4468.0
2018-11-01 12:50:00,88.88,88.99,88.88,88.92,4200.0,76.6134,76.7082,76.6134,76.6479,4200.0
2018-11-01 12:55:00,88.93,89.25,88.93,89.25,7174.0,76.6565,76.9323,76.6565,76.9323,7174.0
2018-11-01 13:00:00,89.27,89.45,89.24,89.42,18251.0,76.9496,77.1047,76.9237,77.0789,18251.0
2018-11-01 13:05:00,89.42,89.47,89.38,89.38,13401.0,77.0789,77.122,77.0444,77.0444,13401.0
2018-11-01 13:10:00,89.38,89.5,89.34,89.48,37936.0,77.0444,77.1478,77.0099,77.1306,37936.0
2018-11-01 13:15:00,89.46,89.8,89.4,89.8,19511.0,77.1133,77.4064,77.0616,77.4064,19511.0
2018-11-01 13:20:00,89.84,89.93,89.57,89.84,10627.0,77.4409,77.5185,77.2082,77.4409,10627.0
2018-11-01 13:25:00,89.85,89.94,89.79,89.79,4796.0,77.4495,77.5271,77.3978,77.3978,4796.0
2018-11-01 13:30:00,89.78,89.78,89.48,89.53,10200.0,77.3892,77.3892,77.1306,77.1737,10200.0
2018-11-01 13:35:00,89.52,89.53,89.36,89.41,6835.0,77.1651,77.1737,77.0271,77.0702,6835.0
2018-11-01 13:40:00,89.43,89.61,89.42,89.58,10057.0,77.0875,77.2426,77.0789,77.2168,10057.0
2018-11-01 13:45:00,89.55,89.65,89.44,89.52,10452.0,77.1909,77.2771,77.0961,77.1651,10452.0
2018-11-01 13:50:00,89.47,89.5,89.33,89.5,8547.0,77.122,77.1478,77.0013,77.1478,8547.0
2018-11-01 13:55:00,89.46,89.5,89.33,89.5,7800.0,77.1133,77.1478,77.0013,77.1478,7800.0
2018-11-01 14:00:00,89.52,89.59,89.47,89.54,6857.0,77.1651,77.2254,77.122,77.1823,6857.0
2018-11-01 14:05:00,89.54,89.54,89.4,89.52,9479.0,77.1823,77.1823,77.0616,77.1651,9479.0
2018-11-01 14:10:00,89.52,89.73,89.52,89.73,10061.0,77.1651,77.3461,77.1651,77.3461,10061.0
2018-11-01 14:15:00,89.75,90.12,89.75,89.97,19612.0,77.3633,77.6823,77.3633,77.553,19612.0
2018-11-01 14:20:00,89.97,90.12,89.97,90.12,13350.0,77.553,77.6823,77.553,77.6823,13350.0
2018-11-01 14:25:00,90.13,90.19,90.02,90.18,10241.0,77.6909,77.7426,77.5961,77.734,10241.0
2018-11-01 14:30:00,90.19,90.29,90.07,90.18,19130.0,77.7426,77.8288,77.6392,77.734,19130.0
2018-11-01 14:35:00,90.2,90.41,90.2,90.34,15708.0,77.7512,77.9322,77.7512,77.8719,15708.0
2018-11-01 14:40:00,90.33,90.33,90.16,90.27,11512.0,77.8633,77.8633,77.7167,77.8116,11512.0
2018-11-01 14:45:00,90.3,90.36,90.22,90.29,7619.0,77.8374,77.8891,77.7685,77.8288,7619.0
2018-11-01 14:50:00,90.33,90.35,90.22,90.24,10529.0,77.8633,77.8805,77.7685,77.7857,10529.0
2018-11-01 14:55:00,90.23,90.29,90.15,90.25,8848.0,77.7771,77.8288,77.7081,77.7943,8848.0
2018-11-01 15:00:00,90.25,90.26,90.14,90.25,10230.0,77.7943,77.8029,77.6995,77.7943,10230.0
2018-11-01 15:05:00,90.22,90.24,90.05,90.13,13220.0,77.7685,77.7857,77.6219,77.6909,13220.0
2018-11-01 15:10:00,90.12,90.23,90.0,90.19,16180.0,77.6823,77.7771,77.5788,77.7426,16180.0
2018-11-01 15:15:00,90.19,90.21,90.05,90.07,42370.0,77.7426,77.7598,77.6219,77.6392,42370.0
2018-11-01 15:20:00,90.06,90.06,89.88,89.91,14645.0,77.6305,77.6305,77.4754,77.5012,14645.0
2018-11-01 15:25:00,89.94,89.99,89.86,89.96,10425.0,77.5271,77.5702,77.4581,77.5443,10425.0
2018-11-01 15:30:00,89.96,90.01,89.82,89.86,21733.0,77.5443,77.5874,77.4237,77.4581,21733.0
2018-11-01 15:35:00,89.88,89.91,89.81,89.81,23433.0,77.4754,77.5012,77.415,77.415,23433.0
2018-11-01 15:40:00,89.81,89.89,89.7,89.86,38822.0,77.415,77.484,77.3202,77.4581,38822.0
2018-11-01 15:45:00,89.87,89.9,89.63,89.7,71964.0,77.4668,77.4926,77.2599,77.3202,71964.0
2018-11-01 15:50:00,89.69,89.71,89.63,89.64,64065.0,77.3116,77.3288,77.2599,77.2685,64065.0
2018-11-01 15:55:00,89.64,89.66,89.45,89.49,167218.0,77.2685,77.2857,77.1047,77.1392,167218.0
2018-11-02 09:30:00,87.43,87.98,86.11,86.63,99051.0,75.3635,75.8376,74.2257,74.6739,99051.0
2018-11-02 09:35:00,86.52,86.62,85.68,85.69,43360.0,74.5791,74.6653,73.855,73.8637,43360.0
2018-11-02 09:40:00,85.69,86.26,85.69,86.11,35481.0,73.8637,74.355,73.8637,74.2257,35481.0
2018-11-02 09:45:00,86.08,86.75,86.08,86.44,34351.0,74.1998,74.7774,74.1998,74.5101,34351.0
2018-11-02 09:50:00,86.45,86.61,86.2,86.52,28237.0,74.5188,74.6567,74.3033,74.5791,28237.0
2018-11-02 09:55:00,86.47,86.47,85.84,85.9,26837.0,74.536,74.536,73.993,74.0447,26837.0
2018-11-02 10:00:00,85.93,86.07,85.52,85.52,59452.0,74.0705,74.1912,73.7171,73.7171,59452.0
2018-11-02 10:05:00,85.59,85.86,85.42,85.8,38358.0,73.7775,74.0102,73.6309,73.9585,38358.0
2018-11-02 10:10:00,85.8,85.92,85.7,85.76,41969.0,73.9585,74.0619,73.8723,73.924,41969.0
2018-11-02 10:15:00,85.76,85.86,85.5,85.69,20009.0,73.924,74.0102,73.6999,73.8637,20009.0
2018-11-02 10:20:00,85.77,85.83,85.57,85.72,16190.0,73.9326,73.9843,73.7602,73.8895,16190.0
2018-11-02 10:25:00,85.73,86.02,85.46,85.46,17885.0,73.8981,74.1481,73.6654,73.6654,17885.0
2018-11-02 10:30:00,85.53,85.71,85.3,85.3,22643.0,73.7257,73.8809,73.5275,73.5275,22643.0
2018-11-02 10:35:00,85.32,85.38,85.05,85.13,30355.0,73.5447,73.5964,73.312,73.3809,30355.0
2018-11-02 10:40:00,85.15,85.42,85.02,85.4,25116.0,73.3982,73.6309,73.2861,73.6137,25116.0
2018-11-02 10:45:00,85.4,85.72,85.4,85.57,25707.0,73.6137,73.8895,73.6137,73.7602,25707.0
2018-11-02 10:50:00,85.6,85.79,85.55,85.58,32928.0,73.7861,73.9499,73.743,73.7688,32928.0
2018-11-02 10:55:00,85.55,86.05,85.55,85.96,24877.0,73.743,74.174,73.743,74.0964,24877.0
2018-11-02 11:00:00,85.99,86.15,85.79,85.84,18665.0,74.1223,74.2602,73.9499,73.993,18665.0
2018-11-02 11:05:00,85.89,85.95,85.64,85.95,25122.0,74.0361,74.0878,73.8206,74.0878,25122.0
2018-11-02 11:10:00,85.96,85.96,85.55,85.67,20678.0,74.0964,74.0964,73.743,73.8464,20678.0
2018-11-02 11:15:00,85.67,85.8,85.47,85.62,10010.0,73.8464,73.9585,73.674,73.8033,10010.0
2018-11-02 11:20:00,85.57,85.57,85.22,85.29,19158.0,73.7602,73.7602,73.4585,73.5189,19158.0
2018-11-02 11:25:00,85.31,85.4,85.04,85.4,23789.0,73.5361,73.6137,73.3034,73.6137,23789.0
2018-11-02 11:30:00,85.38,85.67,85.35,85.51,9812.0,73.5964,73.8464,73.5706,73.7085,9812.0
2018-11-02 11:35:00,85.56,85.56,85.22,85.56,6452.0,73.7516,73.7516,73.4585,73.7516,6452.0
2018-11-02 11:40:00,85.6,85.6,85.21,85.34,18176.0,73.7861,73.7861,73.4499,73.562,18176.0
2018-11-02 11:45:00,85.35,85.38,85.12,85.36,13320.0,73.5706,73.5964,73.3723,73.5792,13320.0
2018-11-02 11:50:00,85.33,85.42,85.22,85.23,21165.0,73.5533,73.6309,73.4585,73.4671,21165.0
2018-11-02 11:55:00,85.22,85.49,85.16,85.48,8600.0,73.4585,73.6913,73.4068,73.6826,8600.0
2018-11-02 12:00:00,85.48,85.48,85.3,85.41,15241.0,73.6826,73.6826,73.5275,73.6223,15241.0
2018-11-02 12:05:00,85.38,85.49,85.18,85.21,20070.0,73.5964,73.6913,73.424,73.4499,20070.0
2018-11-02 12:10:00,85.19,85.37,85.08,85.3,8780.0,73.4327,73.5878,73.3378,73.5275,8780.0
2018-11-02 12:15:00,85.37,85.53,85.25,85.3,8481.0,73.5878,73.7257,73.4844,73.5275,8481.0
2018-11-02 12:20:00,85.27,85.32,85.18,85.22,7358.0,73.5016,73.5447,73.424,73.4585,7358.0
2018-11-02 12:25:00,85.24,85.39,85.18,85.33,4220.0,73.4758,73.6051,73.424,73.5533,4220.0
2018-11-02 12:30:00,85.34,85.4,84.95,85.03,35204.0,73.562,73.6137,73.2258,73.2947,35204.0
2018-11-02 12:35:00,85.03,85.1,84.8,84.94,16415.0,73.2947,73.3551,73.0965,73.2172,16415.0
2018-11-02 12:40:00,84.94,85.08,84.88,84.88,9056.0,73.2172,73.3378,73.1654,73.1654,9056.0
2018-11-02 12:45:00,84.88,85.01,84.78,84.85,9196.0,73.1654,73.2775,73.0792,73.1396,9196.0
2018-11-02 12:50:00,84.92,84.94,84.6,84.63,14728.0,73.1999,73.2172,72.9241,72.9499,14728.0
2018-11-02 12:55:00,84.61,84.66,84.36,84.61,14453.0,72.9327,72.9758,72.7172,72.9327,14453.0
2018-11-02 13:00:00,84.58,84.58,84.4,84.53,13914.0,72.9068,72.9068,72.7517,72.8637,13914.0
2018-11-02 13:05:00,84.5,84.83,84.32,84.83,14297.0,72.8379,73.1223,72.6827,73.1223,14297.0
2018-11-02 13:10:00,84.86,85.47,84.82,85.47,26854.0,73.1482,73.674,73.1137,73.674,26854.0
2018-11-02 13:15:00,85.45,85.47,85.33,85.47,7113.0,73.6568,73.674,73.5533,73.674,7113.0
2018-11-02 13:20:00,85.58,85.63,85.43,85.49,5790.0,73.7688,73.8119,73.6395,73.6913,5790.0
2018-11-02 13:25:00,85.45,85.45,85.16,85.38,9861.0,73.6568,73.6568,73.4068,73.5964,9861.0
2018-11-02 13:30:00,85.34,85.34,85.1,85.12,18932.0,73.562,73.562,73.3551,73.3723,18932.0
2018-11-02 13:35:00,85.14,85.14,84.97,85.06,4097.0,73.3896,73.3896,73.243,73.3206,4097.0
2018-11-02 13:40:00,85.0,85.25,84.98,85.22,16485.0,73.2689,73.4844,73.2516,73.4585,16485.0
2018-11-02 13:45:00,85.21,85.24,85.08,85.1,18212.0,73.4499,73.4758,73.3378,73.3551,18212.0
2018-11-02 13:50:00,85.12,85.14,84.95,84.95,8463.0,73.3723,73.3896,73.2258,73.2258,8463.0
2018-11-02 13:55:00,85.02,85.02,84.85,84.95,8479.0,73.2861,73.2861,73.1396,73.2258,8479.0
2018-11-02 14:00:00,84.97,85.21,84.89,85.13,17650.0,73.243,73.4499,73.1741,73.3809,17650.0
2018-11-02 14:05:00,85.13,85.13,84.91,85.01,13642.0,73.3809,73.3809,73.1913,73.2775,13642.0
2018-11-02 14:10:00,84.97,84.99,84.78,84.78,13781.0,73.243,73.2603,73.0792,73.0792,13781.0
2018-11-02 14:15:00,84.78,84.86,84.7,84.82,8253.0,73.0792,73.1482,73.0103,73.1137,8253.0
2018-11-02 14:20:00,84.77,84.81,84.52,84.58,13256.0,73.0706,73.1051,72.8551,72.9068,13256.0
2018-11-02 14:25:00,84.55,85.42,84.48,85.27,23009.0,72.881,73.6309,72.8206,73.5016,23009.0
2018-11-02 14:30:00,85.28,85.61,85.11,85.4,24988.0,73.5102,73.7947,73.3637,73.6137,24988.0
2018-11-02 14:35:00,85.42,85.59,85.33,85.36,17626.0,73.6309,73.7775,73.5533,73.5792,17626.0
2018-11-02 14:40:00,85.42,85.51,85.35,85.42,18417.0,73.6309,73.7085,73.5706,73.6309,18417.0
2018-11-02 14:45:00,85.42,85.6,85.36,85.44,27598.0,73.6309,73.7861,73.5792,73.6482,27598.0
2018-11-02 14:50:00,85.43,85.45,85.36,85.44,16349.0,73.6395,73.6568,73.5792,73.6482,16349.0
2018-11-02 14:55:00,85.44,85.98,85.43,85.8,47180.0,73.6482,74.1136,73.6395,73.9585,47180.0
2018-11-02 15:00:00,85.76,85.88,85.45,85.57,19827.0,73.924,74.0274,73.6568,73.7602,19827.0
2018-11-02 15:05:00,85.54,85.54,85.35,85.47,18269.0,73.7344,73.7344,73.5706,73.674,18269.0
2018-11-02 15:10:00,85.51,85.82,85.43,85.64,28676.0,73.7085,73.9757,73.6395,73.8206,28676.0
2018-11-02 15:15:00,85.63,85.69,85.46,85.46,16867.0,73.8119,73.8637,73.6654,73.6654,16867.0
2018-11-02 15:20:00,85.56,85.92,85.56,85.91,19108.0,73.7516,74.0619,73.7516,74.0533,19108.0
2018-11-02 15:25:00,85.94,86.02,85.66,85.76,24577.0,74.0792,74.1481,73.8378,73.924,24577.0
2018-11-02 15:30:00,85.7,85.71,85.51,85.52,19000.0,73.8723,73.8809,73.7085,73.7171,19000.0
2018-11-02 15:35:00,85.56,85.61,85.36,85.6,25360.0,73.7516,73.7947,73.5792,73.7861,25360.0
2018-11-02 15:40:00,85.64,85.69,85.49,85.58,47057.0,73.8206,73.8637,73.6913,73.7688,47057.0
2018-11-02 15:45:00,85.58,85.62,85.46,85.49,75807.0,73.7688,73.8033,73.6654,73.6913,75807.0
2018-11-02 15:50:00,85.47,85.65,85.41,85.44,81296.0,73.674,73.8292,73.6223,73.6482,81296.0
2018-11-02 15:55:00,85.47,85.53,85.17,85.23,179531.0,73.674,73.7257,73.4154,73.4671,179531.0
2018-11-05 09:30:00,84.26,84.34,83.09,83.56,94774.0,72.631,72.7,71.6225,72.0276,94774.0
2018-11-05 09:35:00,83.54,83.65,82.9,83.04,46652.0,72.0104,72.1052,71.4587,71.5794,46652.0
2018-11-05 09:40:00,82.93,83.2,82.38,82.52,74978.0,71.4846,71.7173,71.0105,71.1312,74978.0
2018-11-05 09:45:00,82.44,82.94,82.44,82.76,52973.0,71.0622,71.4932,71.0622,71.338,52973.0
2018-11-05 09:50:00,82.78,82.99,82.58,82.75,54047.0,71.3553,71.5363,71.1829,71.3294,54047.0
2018-11-05 09:55:00,82.77,82.88,82.25,82.37,46573.0,71.3467,71.4415,70.8984,71.0019,46573.0
2018-11-05 10:00:00,82.4,82.67,82.15,82.2,29444.0,71.0277,71.2605,70.8122,70.8553,29444.0
2018-11-05 10:05:00,82.23,82.47,81.9,81.99,75602.0,70.8812,71.0881,70.5967,70.6743,75602.0
2018-11-05 10:10:00,81.99,82.11,81.68,81.77,57478.0,70.6743,70.7777,70.4071,70.4847,57478.0
2018-11-05 10:15:00,81.78,81.88,81.27,81.64,60864.0,70.4933,70.5795,70.0537,70.3726,60864.0
2018-11-05 10:20:00,81.73,81.8,81.38,81.63,42012.0,70.4502,70.5105,70.1485,70.364,42012.0
2018-11-05 10:25:00,81.64,81.68,81.2,81.23,40434.0,70.3726,70.4071,69.9933,70.0192,40434.0
2018-11-05 10:30:00,81.26,81.71,81.22,81.45,28338.0,70.0451,70.4329,70.0106,70.2088,28338.0
2018-11-05 10:35:00,81.41,81.66,81.33,81.35,22576.0,70.1744,70.3898,70.1054,70.1226,22576.0
2018-11-05 10:40:00,81.31,81.79,81.22,81.79,35683.0,70.0882,70.5019,70.0106,70.5019,35683.0
2018-11-05 10:45:00,81.8,81.88,81.47,81.59,32794.0,70.5105,70.5795,70.2261,70.3295,32794.0
2018-11-05 10:50:00,81.55,81.94,81.55,81.94,11976.0,70.295,70.6312,70.295,70.6312,11976.0
2018-11-05 10:55:00,81.89,82.4,81.79,82.38,19352.0,70.5881,71.0277,70.5019,71.0105,19352.0
2018-11-05 11:00:00,82.37,82.54,82.3,82.52,14641.0,71.0019,71.1484,70.9415,71.1312,14641.0
2018-11-05 11:05:00,82.5,82.5,82.21,82.25,17615.0,71.1139,71.1139,70.8639,70.8984,17615.0
2018-11-05 11:10:00,82.29,82.36,82.15,82.26,10802.0,70.9329,70.9932,70.8122,70.907,10802.0
2018-11-05 11:15:00,82.22,82.31,82.15,82.27,18637.0,70.8726,70.9501,70.8122,70.9157,18637.0
2018-11-05 11:20:00,82.26,82.29,81.88,81.92,16154.0,70.907,70.9329,70.5795,70.614,16154.0
2018-11-05 11:25:00,81.94,82.02,81.79,81.83,13488.0,70.6312,70.7002,70.5019,70.5364,13488.0
2018-11-05 11:30:00,81.86,81.97,81.76,81.76,19939.0,70.5622,70.6571,70.476,70.476,19939.0
2018-11-05 11:35:00,81.79,81.86,81.64,81.81,17000.0,70.5019,70.5622,70.3726,70.5191,17000.0
2018-11-05 11:40:00,81.83,81.9,81.51,81.51,18417.0,70.5364,70.5967,70.2605,70.2605,18417.0
2018-11-05 11:45:00,81.5,81.54,81.39,81.51,20214.0,70.2519,70.2864,70.1571,70.2605,20214.0
2018-11-05 11:50:00,81.59,81.84,81.54,81.77,18748.0,70.3295,70.545,70.2864,70.4847,18748.0
2018-11-05 11:55:00,81.78,82.27,81.77,82.23,18238.0,70.4933,70.9157,70.4847,70.8812,18238.0
2018-11-05 12:00:00,82.21,82.3,82.12,82.16,18572.0,70.8639,70.9415,70.7864,70.8208,18572.0
2018-11-05 12:05:00,82.17,82.28,82.12,82.16,11180.0,70.8295,70.9243,70.7864,70.8208,11180.0
2018-11-05 12:10:00,82.16,82.31,82.12,82.31,21392.0,70.8208,70.9501,70.7864,70.9501,21392.0
2018-11-05 12:15:00,82.32,82.36,82.13,82.13,9300.0,70.9588,70.9932,70.795,70.795,9300.0
2018-11-05 12:20:00,82.16,82.3,82.15,82.2,10782.0,70.8208,70.9415,70.8122,70.8553,10782.0
2018-11-05 12:25:00,82.18,82.28,82.12,82.23,22418.0,70.8381,70.9243,70.7864,70.8812,22418.0
2018-11-05 12:30:00,82.22,82.26,82.13,82.16,7012.0,70.8726,70.907,70.795,70.8208,7012.0
2018-11-05 12:35:00,82.15,82.18,82.12,82.15,17247.0,70.8122,70.8381,70.7864,70.8122,17247.0
2018-11-05 12:40:00,82.17,82.21,82.12,82.14,12006.0,70.8295,70.8639,70.7864,70.8036,12006.0
2018-11-05 12:45:00,82.13,82.16,81.96,82.01,8373.0,70.795,70.8208,70.6484,70.6915,8373.0
2018-11-05 12:50:00,81.99,82.21,81.98,82.19,8069.0,70.6743,70.8639,70.6657,70.8467,8069.0
2018-11-05 12:55:00,82.17,82.28,82.02,82.27,12202.0,70.8295,70.9243,70.7002,70.9157,12202.0
2018-11-05 13:00:00,82.24,82.26,82.16,82.21,8292.0,70.8898,70.907,70.8208,70.8639,8292.0
2018-11-05 13:05:00,82.2,82.36,82.12,82.35,9513.0,70.8553,70.9932,70.7864,70.9846,9513.0
2018-11-05 13:10:00,82.33,82.61,82.29,82.6,21296.0,70.9674,71.2087,70.9329,71.2001,21296.0
2018-11-05 13:15:00,82.6,82.63,82.41,82.46,8421.0,71.2001,71.226,71.0363,71.0794,8421.0
2018-11-05 13:20:00,82.44,82.44,82.35,82.35,9300.0,71.0622,71.0622,70.9846,70.9846,9300.0
2018-11-05 13:25:00,82.34,82.37,82.21,82.22,8263.0,70.976,71.0019,70.8639,70.8726,8263.0
2018-11-05 13:30:00,82.23,82.3,82.13,82.13,12050.0,70.8812,70.9415,70.795,70.795,12050.0
2018-11-05 13:35:00,82.12,82.36,82.12,82.32,13086.0,70.7864,70.9932,70.7864,70.9588,13086.0
2018-11-05 13:40:00,82.31,82.32,82.22,82.26,9407.0,70.9501,70.9588,70.8726,70.907,9407.0
2018-11-05 13:45:00,82.24,82.27,82.17,82.24,7100.0,70.8898,70.9157,70.8295,70.8898,7100.0
2018-11-05 13:50:00,82.27,82.43,82.17,82.42,6160.0,70.9157,71.0536,70.8295,71.045,6160.0
2018-11-05 13:55:00,82.43,82.48,82.39,82.39,8482.0,71.0536,71.0967,71.0191,71.0191,8482.0
2018-11-05 14:00:00,82.4,82.4,82.27,82.28,7300.0,71.0277,71.0277,70.9157,70.9243,7300.0
2018-11-05 14:05:00,82.29,82.35,82.24,82.35,9502.0,70.9329,70.9846,70.8898,70.9846,9502.0
2018-11-05 14:10:00,82.36,82.43,82.32,82.32,15648.0,70.9932,71.0536,70.9588,70.9588,15648.0
2018-11-05 14:15:00,82.32,82.4,82.26,82.4,12100.0,70.9588,71.0277,70.907,71.0277,12100.0
2018-11-05 14:20:00,82.38,82.75,82.38,82.74,17428.0,71.0105,71.3294,71.0105,71.3208,17428.0
2018-11-05 14:25:00,82.75,83.06,82.75,83.06,20397.0,71.3294,71.5966,71.3294,71.5966,20397.0
2018-11-05 14:30:00,83.05,83.14,82.97,83.07,13301.0,71.588,71.6656,71.519,71.6052,13301.0
2018-11-05 14:35:00,83.06,83.09,82.96,82.99,11779.0,71.5966,71.6225,71.5104,71.5363,11779.0
2018-11-05 14:40:00,83.0,83.15,83.0,83.11,18114.0,71.5449,71.6742,71.5449,71.6397,18114.0
2018-11-05 14:45:00,83.13,83.19,83.03,83.04,11948.0,71.657,71.7087,71.5708,71.5794,11948.0
2018-11-05 14:50:00,83.05,83.18,83.0,83.08,13826.0,71.588,71.7001,71.5449,71.6139,13826.0
2018-11-05 14:55:00,83.08,83.11,82.93,82.97,13778.0,71.6139,71.6397,71.4846,71.519,13778.0
2018-11-05 15:00:00,82.95,83.07,82.95,83.0,12824.0,71.5018,71.6052,71.5018,71.5449,12824.0
2018-11-05 15:05:00,82.99,83.14,82.96,83.04,24225.0,71.5363,71.6656,71.5104,71.5794,24225.0
2018-11-05 15:10:00,83.06,83.24,83.06,83.18,15981.0,71.5966,71.7518,71.5966,71.7001,15981.0
2018-11-05 15:15:00,83.16,83.17,83.02,83.04,9535.0,71.6828,71.6914,71.5621,71.5794,9535.0
2018-11-05 15:20:00,83.04,83.05,82.85,82.86,27686.0,71.5794,71.588,71.4156,71.4242,27686.0
2018-11-05 15:25:00,82.87,82.95,82.79,82.92,24461.0,71.4329,71.5018,71.3639,71.476,24461.0
2018-11-05 15:30:00,82.94,82.96,82.84,82.87,21349.0,71.4932,71.5104,71.407,71.4329,21349.0
2018-11-05 15:35:00,82.87,82.95,82.86,82.89,25105.0,71.4329,71.5018,71.4242,71.4501,25105.0
2018-11-05 15:40:00,82.9,82.92,82.81,82.87,20882.0,71.4587,71.476,71.3811,71.4329,20882.0
2018-11-05 15:45:00,82.88,83.13,82.83,83.11,56198.0,71.4415,71.657,71.3984,71.6397,56198.0
2018-11-05 15:50:00,83.14,83.14,82.98,83.06,53750.0,71.6656,71.6656,71.5277,71.5966,53750.0
2018-11-05 15:55:00,83.06,83.17,82.88,83.01,145539.0,71.5966,71.6914,71.4415,71.5535,145539.0
2018-11-06 09:30:00,82.75,83.68,82.64,83.56,42551.0,71.3294,72.1311,71.2346,72.0276,42551.0
2018-11-06 09:35:00,83.61,84.11,83.56,84.01,21665.0,72.0707,72.5017,72.0276,72.4155,21665.0
2018-11-06 09:40:00,84.1,84.12,83.84,83.9,12709.0,72.4931,72.5103,72.269,72.3207,12709.0
2018-11-06 09:45:00,83.83,83.98,83.67,83.91,22656.0,72.2604,72.3897,72.1224,72.3293,22656.0
2018-11-06 09:50:00,84.0,84.08,83.82,84.01,14750.0,72.4069,72.4759,72.2517,72.4155,14750.0
2018-11-06 09:55:00,84.02,84.09,83.87,83.98,9978.0,72.4241,72.4845,72.2948,72.3897,9978.0
2018-11-06 10:00:00,84.0,84.05,83.86,83.89,16626.0,72.4069,72.45,72.2862,72.3121,16626.0
2018-11-06 10:05:00,83.86,83.89,83.65,83.82,14630.0,72.2862,72.3121,72.1052,72.2517,14630.0
2018-11-06 10:10:00,83.83,84.07,83.82,83.9,17717.0,72.2604,72.4672,72.2517,72.3207,17717.0
2018-11-06 10:15:00,83.91,83.96,83.37,83.42,18892.0,72.3293,72.3724,71.8638,71.9069,18892.0
2018-11-06 10:20:00,83.49,83.76,83.41,83.71,16033.0,71.9673,72.2,71.8983,72.1569,16033.0
2018-11-06 10:25:00,83.75,83.82,83.55,83.59,10525.0,72.1914,72.2517,72.019,72.0535,10525.0
2018-11-06 10:30:00,83.55,83.79,83.44,83.78,7850.0,72.019,72.2259,71.9242,72.2173,7850.0
2018-11-06 10:35:00,83.77,83.78,83.36,83.48,10408.0,72.2086,72.2173,71.8552,71.9587,10408.0
2018-11-06 10:40:00,83.45,83.7,83.39,83.7,10864.0,71.9328,72.1483,71.8811,72.1483,10864.0
2018-11-06 10:45:00,83.72,83.73,83.47,83.52,21104.0,72.1655,72.1742,71.95,71.9931,21104.0
2018-11-06 10:50:00,83.54,83.63,83.34,83.55,19451.0,72.0104,72.088,71.838,72.019,19451.0
2018-11-06 10:55:00,83.56,83.56,83.42,83.51,9800.0,72.0276,72.0276,71.9069,71.9845,9800.0
2018-11-06 11:00:00,83.5,83.54,83.27,83.33,7327.0,71.9759,72.0104,71.7776,71.8294,7327.0
2018-11-06 11:05:00,83.36,83.44,83.32,83.35,11046.0,71.8552,71.9242,71.8207,71.8466,11046.0
2018-11-06 11:10:00,83.28,83.52,83.25,83.49,33008.0,71.7863,71.9931,71.7604,71.9673,33008.0
2018-11-06 11:15:00,83.53,83.53,83.09,83.13,43375.0,72.0018,72.0018,71.6225,71.657,43375.0
2018-11-06 11:20:00,83.11,83.13,82.82,83.08,32227.0,71.6397,71.657,71.3898,71.6139,32227.0
2018-11-06 11:25:00,83.03,83.14,82.87,82.9,40109.0,71.5708,71.6656,71.4329,71.4587,40109.0
2018-11-06 11:30:00,82.9,82.93,82.33,82.38,32464.0,71.4587,71.4846,70.9674,71.0105,32464.0
2018-11-06 11:35:00,82.38,82.72,82.38,82.72,10917.0,71.0105,71.3036,71.0105,71.3036,10917.0
2018-11-06 11:40:00,82.75,82.85,82.69,82.82,7892.0,71.3294,71.4156,71.2777,71.3898,7892.0
2018-11-06 11:45:00,82.83,82.86,82.72,82.8,9735.0,71.3984,71.4242,71.3036,71.3725,9735.0
2018-11-06 11:50:00,82.82,82.88,82.76,82.88,28233.0,71.3898,71.4415,71.338,71.4415,28233.0
2018-11-06 11:55:00,82.92,83.01,82.83,82.93,13270.0,71.476,71.5535,71.3984,71.4846,13270.0
2018-11-06 12:00:00,82.93,83.05,82.9,83.03,9166.0,71.4846,71.588,71.4587,71.5708,9166.0
2018-11-06 12:05:00,83.03,83.26,83.03,83.15,10735.0,71.5708,71.769,71.5708,71.6742,10735.0
2018-11-06 12:10:00,83.16,83.2,83.06,83.06,8987.0,71.6828,71.7173,71.5966,71.5966,8987.0
2018-11-06 12:15:00,83.05,83.23,83.05,83.14,35128.0,71.588,71.7432,71.588,71.6656,35128.0
2018-11-06 12:20:00,83.16,83.23,82.78,82.88,38023.0,71.6828,71.7432,71.3553,71.4415,38023.0
2018-11-06 12:25:00,82.9,82.91,82.78,82.78,32011.0,71.4587,71.4673,71.3553,71.3553,32011.0
2018-11-06 12:30:00,82.79,83.11,82.77,83.05,11566.0,71.3639,71.6397,71.3467,71.588,11566.0
2018-11-06 12:35:00,83.03,83.1,82.96,82.99,20615.0,71.5708,71.6311,71.5104,71.5363,20615.0
2018-11-06 12:40:00,83.03,83.08,82.99,83.08,11832.0,71.5708,71.6139,71.5363,71.6139,11832.0
2018-11-06 12:45:00,83.04,83.25,83.03,83.21,10439.0,71.5794,71.7604,71.5708,71.7259,10439.0
2018-11-06 12:50:00,83.23,83.26,83.1,83.14,7399.0,71.7432,71.769,71.6311,71.6656,7399.0
2018-11-06 12:55:00,83.14,83.15,82.99,83.04,11200.0,71.6656,71.6742,71.5363,71.5794,11200.0
2018-11-06 13:00:00,83.05,83.19,83.05,83.19,2700.0,71.588,71.7087,71.588,71.7087,2700.0
2018-11-06 13:05:00,83.2,83.24,83.17,83.2,7278.0,71.7173,71.7518,71.6914,71.7173,7278.0
2018-11-06 13:10:00,83.22,83.37,83.19,83.37,4730.0,71.7345,71.8638,71.7087,71.8638,4730.0
2018-11-06 13:15:00,83.37,83.49,83.37,83.45,7544.0,71.8638,71.9673,71.8638,71.9328,7544.0
2018-11-06 13:20:00,83.45,83.55,83.38,83.45,17517.0,71.9328,72.019,71.8725,71.9328,17517.0
2018-11-06 13:25:00,83.45,83.55,83.45,83.46,9981.0,71.9328,72.019,71.9328,71.9414,9981.0
2018-11-06 13:30:00,83.43,83.44,83.33,83.37,13160.0,71.9156,71.9242,71.8294,71.8638,13160.0
2018-11-06 13:35:00,83.36,83.38,83.29,83.37,9400.0,71.8552,71.8725,71.7949,71.8638,9400.0
2018-11-06 13:40:00,83.36,83.4,83.31,83.31,8811.0,71.8552,71.8897,71.8121,71.8121,8811.0
2018-11-06 13:45:00,83.29,83.31,83.16,83.16,12617.0,71.7949,71.8121,71.6828,71.6828,12617.0
2018-11-06 13:50:00,83.15,83.24,83.15,83.21,8782.0,71.6742,71.7518,71.6742,71.7259,8782.0
2018-11-06 13:55:00,83.23,83.27,83.07,83.1,11138.0,71.7432,71.7776,71.6052,71.6311,11138.0
2018-11-06 14:00:00,83.12,83.14,82.97,83.07,33779.0,71.6483,71.6656,71.519,71.6052,33779.0
2018-11-06 14:05:00,83.07,83.1,83.01,83.01,18165.0,71.6052,71.6311,71.5535,71.5535,18165.0
2018-11-06 14:10:00,83.03,83.06,82.93,82.93,11570.0,71.5708,71.5966,71.4846,71.4846,11570.0
2018-11-06 14:15:00,82.9,82.91,82.77,82.91,10021.0,71.4587,71.4673,71.3467,71.4673,10021.0
2018-11-06 14:20:00,82.85,82.92,82.81,82.89,8357.0,71.4156,71.476,71.3811,71.4501,8357.0
2018-11-06 14:25:00,82.88,82.88,82.63,82.69,6100.0,71.4415,71.4415,71.226,71.2777,6100.0
2018-11-06 14:30:00,82.7,82.78,82.63,82.74,14637.0,71.2863,71.3553,71.226,71.3208,14637.0
2018-11-06 14:35:00,82.76,82.83,82.72,82.77,13086.0,71.338,71.3984,71.3036,71.3467,13086.0
2018-11-06 14:40:00,82.78,82.82,82.71,82.81,18392.0,71.3553,71.3898,71.2949,71.3811,18392.0
2018-11-06 14:45:00,82.8,82.86,82.79,82.86,4073.0,71.3725,71.4242,71.3639,71.4242,4073.0
2018-11-06 14:50:00,82.88,82.91,82.66,82.66,9699.0,71.4415,71.4673,71.2518,71.2518,9699.0
2018-11-06 14:55:00,82.68,82.75,82.51,82.52,23738.0,71.2691,71.3294,71.1225,71.1312,23738.0
2018-11-06 15:00:00,82.53,82.72,82.5,82.61,10196.0,71.1398,71.3036,71.1139,71.2087,10196.0
2018-11-06 15:05:00,82.57,82.63,82.5,82.57,12341.0,71.1743,71.226,71.1139,71.1743,12341.0
2018-11-06 15:10:00,82.58,82.72,82.57,82.67,11549.0,71.1829,71.3036,71.1743,71.2605,11549.0
2018-11-06 15:15:00,82.69,82.71,82.65,82.7,8927.0,71.2777,71.2949,71.2432,71.2863,8927.0
2018-11-06 15:20:00,82.7,82.84,82.61,82.82,13609.0,71.2863,71.407,71.2087,71.3898,13609.0
2018-11-06 15:25:00,82.8,82.8,82.64,82.64,17522.0,71.3725,71.3725,71.2346,71.2346,17522.0
2018-11-06 15:30:00,82.65,82.78,82.65,82.76,16816.0,71.2432,71.3553,71.2432,71.338,16816.0
2018-11-06 15:35:00,82.77,82.84,82.67,82.73,26700.0,71.3467,71.407,71.2605,71.3122,26700.0
2018-11-06 15:40:00,82.73,82.8,82.67,82.73,36828.0,71.3122,71.3725,71.2605,71.3122,36828.0
2018-11-06 15:45:00,82.72,82.73,82.59,82.68,47869.0,71.3036,71.3122,71.1915,71.2691,47869.0
2018-11-06 15:50:00,82.68,82.7,82.58,82.61,94084.0,71.2691,71.2863,71.1829,71.2087,94084.0
2018-11-06 15:55:00,82.63,82.7,82.59,82.64,210547.0,71.226,71.2863,71.1915,71.2346,210547.0
2018-11-07 09:30:00,83.4,83.46,82.0,82.35,119163.0,71.8897,71.9414,70.6829,70.9846,119163.0
2018-11-07 09:35:00,82.36,82.36,81.68,82.15,77891.0,70.9932,70.9932,70.4071,70.8122,77891.0
2018-11-07 09:40:00,82.09,82.49,82.01,82.38,39736.0,70.7605,71.1053,70.6915,71.0105,39736.0
2018-11-07 09:45:00,82.31,82.38,82.0,82.34,47662.0,70.9501,71.0105,70.6829,70.976,47662.0
2018-11-07 09:50:00,82.3,82.47,82.01,82.09,18843.0,70.9415,71.0881,70.6915,70.7605,18843.0
2018-11-07 09:55:00,82.08,82.32,81.95,82.16,46661.0,70.7519,70.9588,70.6398,70.8208,46661.0
2018-11-07 10:00:00,82.11,82.64,82.04,82.61,40178.0,70.7777,71.2346,70.7174,71.2087,40178.0
2018-11-07 10:05:00,82.57,82.57,82.08,82.13,40062.0,71.1743,71.1743,70.7519,70.795,40062.0
2018-11-07 10:10:00,82.14,82.26,82.08,82.24,29554.0,70.8036,70.907,70.7519,70.8898,29554.0
2018-11-07 10:15:00,82.26,82.37,82.2,82.32,41758.0,70.907,71.0019,70.8553,70.9588,41758.0
2018-11-07 10:20:00,82.33,82.35,82.17,82.28,21119.0,70.9674,70.9846,70.8295,70.9243,21119.0
2018-11-07 10:25:00,82.25,82.35,82.06,82.14,34731.0,70.8984,70.9846,70.7346,70.8036,34731.0
2018-11-07 10:30:00,82.16,82.42,82.14,82.38,26904.0,70.8208,71.045,70.8036,71.0105,26904.0
2018-11-07 10:35:00,82.38,82.68,82.37,82.63,48880.0,71.0105,71.2691,71.0019,71.226,48880.0
2018-11-07 10:40:00,82.64,82.81,82.45,82.6,46021.0,71.2346,71.3811,71.0708,71.2001,46021.0
2018-11-07 10:45:00,82.62,82.8,82.61,82.63,18844.0,71.2174,71.3725,71.2087,71.226,18844.0
2018-11-07 10:50:00,82.63,82.85,82.54,82.73,16519.0,71.226,71.4156,71.1484,71.3122,16519.0
2018-11-07 10:55:00,82.71,82.83,82.63,82.81,11170.0,71.2949,71.3984,71.226,71.3811,11170.0
2018-11-07 11:00:00,82.81,82.83,82.65,82.68,21452.0,71.3811,71.3984,71.2432,71.2691,21452.0
2018-11-07 11:05:00,82.65,82.72,82.54,82.59,29383.0,71.2432,71.3036,71.1484,71.1915,29383.0
2018-11-07 11:10:00,82.59,82.64,82.51,82.55,43903.0,71.1915,71.2346,71.1225,71.157,43903.0
2018-11-07 11:15:00,82.54,82.62,82.43,82.5,30004.0,71.1484,71.2174,71.0536,71.1139,30004.0
2018-11-07 11:20:00,82.49,82.71,82.45,82.7,48070.0,71.1053,71.2949,71.0708,71.2863,48070.0
2018-11-07 11:25:00,82.71,82.78,82.51,82.54,40997.0,71.2949,71.3553,71.1225,71.1484,40997.0
2018-11-07 11:30:00,82.56,82.66,82.52,82.59,26969.0,71.1656,71.2518,71.1312,71.1915,26969.0
2018-11-07 11:35:00,82.57,82.63,82.49,82.51,16109.0,71.1743,71.226,71.1053,71.1225,16109.0
2018-11-07 11:40:00,82.52,83.03,82.33,82.88,226284.0,71.1312,71.5708,70.9674,71.4415,226284.0
2018-11-07 11:45:00,82.9,82.93,82.74,82.84,98838.0,71.4587,71.4846,71.3208,71.407,98838.0
2018-11-07 11:50:00,82.84,82.92,82.65,82.92,52353.0,71.407,71.476,71.2432,71.476,52353.0
2018-11-07 11:55:00,82.94,83.34,82.79,83.21,81572.0,71.4932,71.838,71.3639,71.7259,81572.0
2018-11-07 12:00:00,83.19,83.52,83.11,83.47,24635.0,71.7087,71.9931,71.6397,71.95,24635.0
2018-11-07 12:05:00,83.48,83.57,83.27,83.34,18554.0,71.9587,72.0362,71.7776,71.838,18554.0
2018-11-07 12:10:00,83.35,83.39,83.2,83.25,19091.0,71.8466,71.8811,71.7173,71.7604,19091.0
2018-11-07 12:15:00,83.22,83.23,83.0,83.13,21229.0,71.7345,71.7432,71.5449,71.657,21229.0
2018-11-07 12:20:00,83.13,83.18,83.03,83.08,10450.0,71.657,71.7001,71.5708,71.6139,10450.0
2018-11-07 12:25:00,83.08,83.26,83.06,83.11,29647.0,71.6139,71.769,71.5966,71.6397,29647.0
2018-11-07 12:30:00,83.12,83.14,82.88,83.06,26167.0,71.6483,71.6656,71.4415,71.5966,26167.0
2018-11-07 12:35:00,83.07,83.11,82.84,82.94,27066.0,71.6052,71.6397,71.407,71.4932,27066.0
2018-11-07 12:40:00,82.94,82.97,82.69,82.75,36225.0,71.4932,71.519,71.2777,71.3294,36225.0
2018-11-07 12:45:00,82.75,82.99,82.73,82.94,11509.0,71.3294,71.5363,71.3122,71.4932,11509.0
2018-11-07 12:50:00,82.96,83.14,82.94,83.06,11400.0,71.5104,71.6656,71.4932,71.5966,11400.0
2018-11-07 12:55:00,83.1,83.21,83.0,83.0,7000.0,71.6311,71.7259,71.5449,71.5449,7000.0
2018-11-07 13:00:00,83.0,83.05,82.76,82.76,9335.0,71.5449,71.588,71.338,71.338,9335.0
2018-11-07 13:05:00,82.76,82.91,82.75,82.9,16689.0,71.338,71.4673,71.3294,71.4587,16689.0
2018-11-07 13:10:00,82.91,83.01,82.83,82.86,12740.0,71.4673,71.5535,71.3984,71.4242,12740.0
2018-11-07 13:15:00,82.84,82.95,82.82,82.92,8480.0,71.407,71.5018,71.3898,71.476,8480.0
2018-11-07 13:20:00,82.92,82.95,82.86,82.91,6729.0,71.476,71.5018,71.4242,71.4673,6729.0
2018-11-07 13:25:00,82.94,83.06,82.93,82.99,4936.0,71.4932,71.5966,71.4846,71.5363,4936.0
2018-11-07 13:30:00,82.97,82.99,82.91,82.94,4740.0,71.519,71.5363,71.4673,71.4932,4740.0
2018-11-07 13:35:00,82.93,83.0,82.91,82.94,6900.0,71.4846,71.5449,71.4673,71.4932,6900.0
2018-11-07 13:40:00,82.95,83.01,82.83,82.9,11957.0,71.5018,71.5535,71.3984,71.4587,11957.0
2018-11-07 13:45:00,82.86,82.91,82.81,82.91,7517.0,71.4242,71.4673,71.3811,71.4673,7517.0
2018-11-07 13:50:00,82.92,83.0,82.84,82.88,3890.0,71.476,71.5449,71.407,71.4415,3890.0
2018-11-07 13:55:00,82.91,82.94,82.89,82.9,5400.0,71.4673,71.4932,71.4501,71.4587,5400.0
2018-11-07 14:00:00,82.89,82.93,82.8,82.83,14642.0,71.4501,71.4846,71.3725,71.3984,14642.0
2018-11-07 14:05:00,82.83,82.87,82.6,82.67,52314.0,71.3984,71.4329,71.2001,71.2605,52314.0
2018-11-07 14:10:00,82.66,82.75,82.66,82.72,16961.0,71.2518,71.3294,71.2518,71.3036,16961.0
2018-11-07 14:15:00,82.73,82.73,82.65,82.67,12366.0,71.3122,71.3122,71.2432,71.2605,12366.0
2018-11-07 14:20:00,82.68,82.72,82.55,82.58,22872.0,71.2691,71.3036,71.157,71.1829,22872.0
2018-11-07 14:25:00,82.59,82.81,82.56,82.8,29938.0,71.1915,71.3811,71.1656,71.3725,29938.0
2018-11-07 14:30:00,82.83,83.14,82.8,83.07,7660.0,71.3984,71.6656,71.3725,71.6052,7660.0
2018-11-07 14:35:00,83.1,83.17,82.97,83.01,13100.0,71.6311,71.6914,71.519,71.5535,13100.0
2018-11-07 14:40:00,83.01,83.1,82.94,82.95,9955.0,71.5535,71.6311,71.4932,71.5018,9955.0
2018-11-07 14:45:00,82.96,83.01,82.83,82.93,7837.0,71.5104,71.5535,71.3984,71.4846,7837.0
2018-11-07 14:50:00,82.95,83.0,82.85,82.86,10963.0,71.5018,71.5449,71.4156,71.4242,10963.0
2018-11-07 14:55:00,82.86,82.86,82.67,82.75,13003.0,71.4242,71.4242,71.2605,71.3294,13003.0
2018-11-07 15:00:00,82.72,82.79,82.67,82.75,20312.0,71.3036,71.3639,71.2605,71.3294,20312.0
2018-11-07 15:05:00,82.74,82.8,82.64,82.73,24381.0,71.3208,71.3725,71.2346,71.3122,24381.0
2018-11-07 15:10:00,82.75,82.83,82.71,82.73,36435.0,71.3294,71.3984,71.2949,71.3122,36435.0
2018-11-07 15:15:00,82.74,82.86,82.69,82.77,29680.0,71.3208,71.4242,71.2777,71.3467,29680.0
2018-11-07 15:20:00,82.77,82.85,82.74,82.78,22543.0,71.3467,71.4156,71.3208,71.3553,22543.0
2018-11-07 15:25:00,82.81,82.89,82.76,82.77,24030.0,71.3811,71.4501,71.338,71.3467,24030.0
2018-11-07 15:30:00,82.75,82.9,82.74,82.8,29137.0,71.3294,71.4587,71.3208,71.3725,29137.0
2018-11-07 15:35:00,82.8,82.83,82.69,82.81,26404.0,71.3725,71.3984,71.2777,71.3811,26404.0
2018-11-07 15:40:00,82.81,82.81,82.56,82.63,33016.0,71.3811,71.3811,71.1656,71.226,33016.0
2018-11-07 15:45:00,82.63,82.72,82.63,82.68,30011.0,71.226,71.3036,71.226,71.2691,30011.0
2018-11-07 15:50:00,82.69,82.69,82.6,82.66,71434.0,71.2777,71.2777,71.2001,71.2518,71434.0
2018-11-07 15:55:00,82.66,82.71,82.62,82.65,225792.0,71.2518,71.2949,71.2174,71.2432,225792.0
2018-11-08 09:30:00,82.21,82.44,81.58,81.82,52401.0,70.8639,71.0622,70.3209,70.5278,52401.0
2018-11-08 09:35:00,81.8,82.13,81.43,81.97,26575.0,70.5105,70.795,70.1916,70.6571,26575.0
2018-11-08 09:40:00,82.01,82.12,81.92,82.0,33079.0,70.6915,70.7864,70.614,70.6829,33079.0
2018-11-08 09:45:00,82.1,82.33,81.96,82.28,92138.0,70.7691,70.9674,70.6484,70.9243,92138.0
2018-11-08 09:50:00,82.28,83.16,82.14,83.09,79430.0,70.9243,71.6828,70.8036,71.6225,79430.0
2018-11-08 09:55:00,83.14,83.4,83.07,83.28,54106.0,71.6656,71.8897,71.6052,71.7863,54106.0
2018-11-08 10:00:00,83.25,83.4,83.0,83.39,32005.0,71.7604,71.8897,71.5449,71.8811,32005.0
2018-11-08 10:05:00,83.33,83.58,83.26,83.37,44480.0,71.8294,72.0449,71.769,71.8638,44480.0
2018-11-08 10:10:00,83.38,83.55,83.36,83.44,19571.0,71.8725,72.019,71.8552,71.9242,19571.0
2018-11-08 10:15:00,83.46,83.46,83.13,83.23,18628.0,71.9414,71.9414,71.657,71.7432,18628.0
2018-11-08 10:20:00,83.19,83.44,83.19,83.44,23292.0,71.7087,71.9242,71.7087,71.9242,23292.0
2018-11-08 10:25:00,83.46,83.67,83.43,83.65,53885.0,71.9414,72.1224,71.9156,72.1052,53885.0
2018-11-08 10:30:00,83.62,83.7,83.48,83.66,57688.0,72.0793,72.1483,71.9587,72.1138,57688.0
2018-11-08 10:35:00,83.67,83.7,83.49,83.67,39419.0,72.1224,72.1483,71.9673,72.1224,39419.0
2018-11-08 10:40:00,83.66,83.7,83.41,83.42,20291.0,72.1138,72.1483,71.8983,71.9069,20291.0
2018-11-08 10:45:00,83.39,83.72,83.38,83.72,26382.0,71.8811,72.1655,71.8725,72.1655,26382.0
2018-11-08 10:50:00,83.74,84.21,83.74,84.1,28691.0,72.1828,72.5879,72.1828,72.4931,28691.0
2018-11-08 10:55:00,84.11,84.31,83.86,83.9,22101.0,72.5017,72.6741,72.2862,72.3207,22101.0
2018-11-08 11:00:00,83.94,83.95,83.61,83.77,18394.0,72.3552,72.3638,72.0707,72.2086,18394.0
2018-11-08 11:05:00,83.73,83.99,83.72,83.85,17602.0,72.1742,72.3983,72.1655,72.2776,17602.0
2018-11-08 11:10:00,83.8,83.8,83.58,83.72,14025.0,72.2345,72.2345,72.0449,72.1655,14025.0
2018-11-08 11:15:00,83.72,83.86,83.65,83.82,16946.0,72.1655,72.2862,72.1052,72.2517,16946.0
2018-11-08 11:20:00,83.82,83.86,83.66,83.83,13017.0,72.2517,72.2862,72.1138,72.2604,13017.0
2018-11-08 11:25:00,83.87,83.99,83.83,83.9,30466.0,72.2948,72.3983,72.2604,72.3207,30466.0
2018-11-08 11:30:00,83.92,83.98,83.8,83.98,23318.0,72.3379,72.3897,72.2345,72.3897,23318.0
2018-11-08 11:35:00,84.0,84.06,83.78,83.89,19560.0,72.4069,72.4586,72.2173,72.3121,19560.0
2018-11-08 11:40:00,83.93,84.08,83.83,83.87,9785.0,72.3466,72.4759,72.2604,72.2948,9785.0
2018-11-08 11:45:00,83.84,83.92,83.81,83.89,6523.0,72.269,72.3379,72.2431,72.3121,6523.0
2018-11-08 11:50:00,83.87,83.87,83.59,83.63,20870.0,72.2948,72.2948,72.0535,72.088,20870.0
2018-11-08 11:55:00,83.63,83.82,83.56,83.56,10617.0,72.088,72.2517,72.0276,72.0276,10617.0
2018-11-08 12:00:00,83.62,83.62,83.47,83.47,12732.0,72.0793,72.0793,71.95,71.95,12732.0
2018-11-08 12:05:00,83.5,83.58,83.47,83.56,12397.0,71.9759,72.0449,71.95,72.0276,12397.0
2018-11-08 12:10:00,83.57,83.77,83.53,83.63,9693.0,72.0362,72.2086,72.0018,72.088,9693.0
2018-11-08 12:15:00,83.61,83.61,83.5,83.55,8555.0,72.0707,72.0707,71.9759,72.019,8555.0
2018-11-08 12:20:00,83.55,83.67,83.55,83.65,8763.0,72.019,72.1224,72.019,72.1052,8763.0
2018-11-08 12:25:00,83.65,83.75,83.64,83.69,6411.0,72.1052,72.1914,72.0966,72.1397,6411.0
2018-11-08 12:30:00,83.67,83.68,83.55,83.58,15217.0,72.1224,72.1311,72.019,72.0449,15217.0
2018-11-08 12:35:00,83.58,83.67,83.56,83.62,17106.0,72.0449,72.1224,72.0276,72.0793,17106.0
2018-11-08 12:40:00,83.62,83.72,83.55,83.65,23421.0,72.0793,72.1655,72.019,72.1052,23421.0
2018-11-08 12:45:00,83.63,83.82,83.62,83.69,14900.0,72.088,72.2517,72.0793,72.1397,14900.0
2018-11-08 12:50:00,83.66,83.72,83.63,83.67,10585.0,72.1138,72.1655,72.088,72.1224,10585.0
2018-11-08 12:55:00,83.66,83.73,83.59,83.6,11662.0,72.1138,72.1742,72.0535,72.0621,11662.0
2018-11-08 13:00:00,83.61,83.69,83.57,83.6,16920.0,72.0707,72.1397,72.0362,72.0621,16920.0
2018-11-08 13:05:00,83.6,83.69,83.55,83.67,19954.0,72.0621,72.1397,72.019,72.1224,19954.0
2018-11-08 13:10:00,83.67,83.67,83.62,83.65,8028.0,72.1224,72.1224,72.0793,72.1052,8028.0
2018-11-08 13:15:00,83.66,83.67,83.61,83.62,8943.0,72.1138,72.1224,72.0707,72.0793,8943.0
2018-11-08 13:20:00,83.62,83.65,83.51,83.64,17316.0,72.0793,72.1052,71.9845,72.0966,17316.0
2018-11-08 13:25:00,83.65,83.8,83.56,83.56,15705.0,72.1052,72.2345,72.0276,72.0276,15705.0
2018-11-08 13:30:00,83.54,83.54,83.38,83.47,24279.0,72.0104,72.0104,71.8725,71.95,24279.0
2018-11-08 13:35:00,83.46,83.59,83.43,83.59,32284.0,71.9414,72.0535,71.9156,72.0535,32284.0
2018-11-08 13:40:00,83.59,83.63,83.5,83.59,32468.0,72.0535,72.088,71.9759,72.0535,32468.0
2018-11-08 13:45:00,83.57,83.62,83.48,83.48,11858.0,72.0362,72.0793,71.9587,71.9587,11858.0
2018-11-08 13:50:00,83.5,83.53,83.45,83.49,9477.0,71.9759,72.0018,71.9328,71.9673,9477.0
2018-11-08 13:55:00,83.47,83.51,83.44,83.51,17420.0,71.95,71.9845,71.9242,71.9845,17420.0
2018-11-08 14:00:00,83.49,83.5,83.23,83.3,31689.0,71.9673,71.9759,71.7432,71.8035,31689.0
2018-11-08 14:05:00,83.33,83.55,83.33,83.52,21561.0,71.8294,72.019,71.8294,71.9931,21561.0
2018-11-08 14:10:00,83.49,83.53,83.42,83.45,16185.0,71.9673,72.0018,71.9069,71.9328,16185.0
2018-11-08 14:15:00,83.44,83.52,83.28,83.31,14755.0,71.9242,71.9931,71.7863,71.8121,14755.0
2018-11-08 14:20:00,83.28,83.4,83.28,83.34,22767.0,71.7863,71.8897,71.7863,71.838,22767.0
2018-11-08 14:25:00,83.34,83.34,83.12,83.14,12747.0,71.838,71.838,71.6483,71.6656,12747.0
2018-11-08 14:30:00,83.13,83.2,83.09,83.17,16847.0,71.657,71.7173,71.6225,71.6914,16847.0
2018-11-08 14:35:00,83.18,83.23,83.08,83.1,17709.0,71.7001,71.7432,71.6139,71.6311,17709.0
2018-11-08 14:40:00,83.08,83.12,83.04,83.09,9881.0,71.6139,71.6483,71.5794,71.6225,9881.0
2018-11-08 14:45:00,83.08,83.27,83.07,83.26,9188.0,71.6139,71.7776,71.6052,71.769,9188.0
2018-11-08 14:50:00,83.24,83.27,83.13,83.13,15329.0,71.7518,71.7776,71.657,71.657,15329.0
2018-11-08 14:55:00,83.09,83.25,83.06,83.17,11365.0,71.6225,71.7604,71.5966,71.6914,11365.0
2018-11-08 15:00:00,83.17,83.24,83.09,83.17,14716.0,71.6914,71.7518,71.6225,71.6914,14716.0
2018-11-08 15:05:00,83.17,83.29,83.15,83.25,11424.0,71.6914,71.7949,71.6742,71.7604,11424.0
2018-11-08 15:10:00,83.22,83.32,83.15,83.32,20415.0,71.7345,71.8207,71.6742,71.8207,20415.0
2018-11-08 15:15:00,83.33,83.49,83.23,83.43,29837.0,71.8294,71.9673,71.7432,71.9156,29837.0
2018-11-08 15:20:00,83.44,83.5,83.39,83.49,14708.0,71.9242,71.9759,71.8811,71.9673,14708.0
2018-11-08 15:25:00,83.49,83.5,83.39,83.41,16395.0,71.9673,71.9759,71.8811,71.8983,16395.0
2018-11-08 15:30:00,83.44,83.49,83.4,83.4,19278.0,71.9242,71.9673,71.8897,71.8897,19278.0
2018-11-08 15:35:00,83.4,83.43,83.15,83.2,39534.0,71.8897,71.9156,71.6742,71.7173,39534.0
2018-11-08 15:40:00,83.22,83.31,83.17,83.27,27358.0,71.7345,71.8121,71.6914,71.7776,27358.0
2018-11-08 15:45:00,83.28,83.47,83.27,83.43,90479.0,71.7863,71.95,71.7776,71.9156,90479.0
2018-11-08 15:50:00,83.42,83.52,83.37,83.43,60277.0,71.9069,71.9931,71.8638,71.9156,60277.0
2018-11-08 15:55:00,83.43,83.57,83.27,83.37,185988.0,71.9156,72.0362,71.7776,71.8638,185988.0
2018-11-09 09:30:00,77.43,79.89,77.2,79.68,470227.0,66.7436,68.8641,66.5454,68.6831,470227.0
2018-11-09 09:35:00,79.61,79.7,77.1,77.24,393501.0,68.6228,68.7004,66.4592,66.5799,393501.0
2018-11-09 09:40:00,77.27,77.47,75.84,77.47,369687.0,66.6057,66.7781,65.3731,66.7781,369687.0
2018-11-09 09:45:00,77.41,77.68,76.87,76.97,266725.0,66.7264,66.9591,66.2609,66.3471,266725.0
2018-11-09 09:50:00,76.99,77.03,76.24,76.5,153776.0,66.3644,66.3988,65.7179,65.942,153776.0
2018-11-09 09:55:00,76.5,76.5,76.05,76.41,171098.0,65.942,65.942,65.5541,65.8644,171098.0
2018-11-09 10:00:00,76.38,76.4,75.68,76.07,161521.0,65.8386,65.8558,65.2352,65.5713,161521.0
2018-11-09 10:05:00,76.06,76.32,75.84,75.9,195052.0,65.5627,65.7868,65.3731,65.4248,195052.0
2018-11-09 10:10:00,75.94,76.16,75.51,75.63,122318.0,65.4593,65.6489,65.0886,65.1921,122318.0
2018-11-09 10:15:00,75.56,75.75,75.27,75.36,127752.0,65.1317,65.2955,64.8818,64.9593,127752.0
2018-11-09 10:20:00,75.4,75.46,75.15,75.33,88546.0,64.9938,65.0455,64.7783,64.9335,88546.0
2018-11-09 10:25:00,75.33,76.2,75.33,76.03,75912.0,64.9335,65.6834,64.9335,65.5369,75912.0
2018-11-09 10:30:00,76.01,76.98,75.73,76.94,119106.0,65.5196,66.3557,65.2783,66.3213,119106.0
2018-11-09 10:35:00,76.94,77.58,76.85,77.35,185261.0,66.3213,66.8729,66.2437,66.6747,185261.0
2018-11-09 10:40:00,77.44,77.65,76.99,77.59,212593.0,66.7523,66.9333,66.3644,66.8816,212593.0
2018-11-09 10:45:00,77.59,77.9,77.36,77.8,131869.0,66.8816,67.1488,66.6833,67.0626,131869.0
2018-11-09 10:50:00,77.8,77.8,77.24,77.69,75970.0,67.0626,67.0626,66.5799,66.9678,75970.0
2018-11-09 10:55:00,77.67,77.67,77.21,77.43,80798.0,66.9505,66.9505,66.554,66.7436,80798.0
2018-11-09 11:00:00,77.43,77.67,77.4,77.48,64567.0,66.7436,66.9505,66.7178,66.7867,64567.0
2018-11-09 11:05:00,77.5,77.66,77.41,77.52,77600.0,66.804,66.9419,66.7264,66.8212,77600.0
2018-11-09 11:10:00,77.52,77.65,77.4,77.45,69223.0,66.8212,66.9333,66.7178,66.7609,69223.0
2018-11-09 11:15:00,77.42,77.5,77.1,77.33,165183.0,66.735,66.804,66.4592,66.6574,165183.0
2018-11-09 11:20:00,77.36,77.74,77.25,77.52,81941.0,66.6833,67.0109,66.5885,66.8212,81941.0
2018-11-09 11:25:00,77.51,77.68,77.42,77.65,56439.0,66.8126,66.9591,66.735,66.9333,56439.0
2018-11-09 11:30:00,77.6,77.68,77.24,77.46,89168.0,66.8902,66.9591,66.5799,66.7695,89168.0
2018-11-09 11:35:00,77.47,77.54,77.3,77.45,80057.0,66.7781,66.8385,66.6316,66.7609,80057.0
2018-11-09 11:40:00,77.43,77.72,77.23,77.57,67031.0,66.7436,66.9936,66.5712,66.8643,67031.0
2018-11-09 11:45:00,77.6,77.66,77.36,77.58,44132.0,66.8902,66.9419,66.6833,66.8729,44132.0
2018-11-09 11:50:00,77.55,77.84,77.5,77.67,40379.0,66.8471,67.0971,66.804,66.9505,40379.0
2018-11-09 11:55:00,77.62,77.82,77.56,77.69,50395.0,66.9074,67.0798,66.8557,66.9678,50395.0
2018-11-09 12:00:00,77.66,77.71,77.19,77.2,76386.0,66.9419,66.985,66.5368,66.5454,76386.0
2018-11-09 12:05:00,77.18,77.4,77.11,77.32,63596.0,66.5281,66.7178,66.4678,66.6488,63596.0
2018-11-09 12:10:00,77.28,77.34,77.12,77.18,48485.0,66.6143,66.6661,66.4764,66.5281,48485.0
2018-11-09 12:15:00,77.2,77.2,76.61,76.81,67874.0,66.5454,66.5454,66.0368,66.2092,67874.0
2018-11-09 12:20:00,76.78,77.04,76.58,76.96,69520.0,66.1834,66.4075,66.011,66.3385,69520.0
2018-11-09 12:25:00,77.0,77.4,76.88,77.38,55031.0,66.373,66.7178,66.2695,66.7005,55031.0
2018-11-09 12:30:00,77.41,77.41,76.88,77.03,62847.0,66.7264,66.7264,66.2695,66.3988,62847.0
2018-11-09 12:35:00,76.99,77.15,76.99,77.0,26575.0,66.3644,66.5023,66.3644,66.373,26575.0
2018-11-09 12:40:00,77.02,77.22,76.88,77.13,24707.0,66.3902,66.5626,66.2695,66.485,24707.0
2018-11-09 12:45:00,77.13,77.32,76.94,77.29,30439.0,66.485,66.6488,66.3213,66.623,30439.0
2018-11-09 12:50:00,77.27,77.36,77.12,77.29,48936.0,66.6057,66.6833,66.4764,66.623,48936.0
2018-11-09 12:55:00,77.25,77.38,77.18,77.22,24950.0,66.5885,66.7005,66.5281,66.5626,24950.0
2018-11-09 13:00:00,77.22,77.23,76.96,77.09,28552.0,66.5626,66.5712,66.3385,66.4506,28552.0
2018-11-09 13:05:00,77.08,77.09,76.87,76.89,23859.0,66.4419,66.4506,66.2609,66.2782,23859.0
2018-11-09 13:10:00,76.92,76.92,76.58,76.62,29198.0,66.304,66.304,66.011,66.0454,29198.0
2018-11-09 13:15:00,76.62,76.66,76.43,76.65,65445.0,66.0454,66.0799,65.8817,66.0713,65445.0
2018-11-09 13:20:00,76.64,76.75,76.34,76.68,33851.0,66.0627,66.1575,65.8041,66.0972,33851.0
2018-11-09 13:25:00,76.69,76.84,76.53,76.8,39766.0,66.1058,66.2351,65.9679,66.2006,39766.0
2018-11-09 13:30:00,76.82,76.82,76.24,76.24,37538.0,66.2178,66.2178,65.7179,65.7179,37538.0
2018-11-09 13:35:00,76.25,76.35,76.18,76.24,41767.0,65.7265,65.8127,65.6662,65.7179,41767.0
2018-11-09 13:40:00,76.27,76.46,76.25,76.25,32054.0,65.7437,65.9075,65.7265,65.7265,32054.0
2018-11-09 13:45:00,76.26,76.35,76.04,76.08,27816.0,65.7351,65.8127,65.5455,65.58,27816.0
2018-11-09 13:50:00,76.06,76.34,76.04,76.29,34622.0,65.5627,65.8041,65.5455,65.761,34622.0
2018-11-09 13:55:00,76.31,76.47,76.21,76.21,29370.0,65.7782,65.9161,65.692,65.692,29370.0
2018-11-09 14:00:00,76.2,76.32,76.15,76.31,23172.0,65.6834,65.7868,65.6403,65.7782,23172.0
2018-11-09 14:05:00,76.3,76.31,75.84,75.85,43895.0,65.7696,65.7782,65.3731,65.3817,43895.0
2018-11-09 14:10:00,75.83,76.06,75.73,75.95,33171.0,65.3645,65.5627,65.2783,65.4679,33171.0
2018-11-09 14:15:00,75.94,76.06,75.87,75.92,31099.0,65.4593,65.5627,65.3989,65.442,31099.0
2018-11-09 14:20:00,75.94,76.23,75.94,76.06,40540.0,65.4593,65.7093,65.4593,65.5627,40540.0
2018-11-09 14:25:00,76.1,76.1,75.86,76.1,35802.0,65.5972,65.5972,65.3903,65.5972,35802.0
2018-11-09 14:30:00,76.1,76.25,76.04,76.25,28962.0,65.5972,65.7265,65.5455,65.7265,28962.0
2018-11-09 14:35:00,76.25,76.25,76.08,76.17,21689.0,65.7265,65.7265,65.58,65.6575,21689.0
2018-11-09 14:40:00,76.17,76.26,76.02,76.02,47701.0,65.6575,65.7351,65.5282,65.5282,47701.0
2018-11-09 14:45:00,76.01,76.06,75.78,75.86,47746.0,65.5196,65.5627,65.3214,65.3903,47746.0
2018-11-09 14:50:00,75.87,75.9,75.68,75.83,37935.0,65.3989,65.4248,65.2352,65.3645,37935.0
2018-11-09 14:55:00,75.84,76.21,75.83,76.2,68414.0,65.3731,65.692,65.3645,65.6834,68414.0
2018-11-09 15:00:00,76.18,76.25,76.11,76.13,50266.0,65.6662,65.7265,65.6058,65.6231,50266.0
2018-11-09 15:05:00,76.14,76.45,76.11,76.42,78679.0,65.6317,65.8989,65.6058,65.873,78679.0
2018-11-09 15:10:00,76.42,76.66,76.32,76.53,85875.0,65.873,66.0799,65.7868,65.9679,85875.0
2018-11-09 15:15:00,76.53,76.86,76.53,76.85,89773.0,65.9679,66.2523,65.9679,66.2437,89773.0
2018-11-09 15:20:00,76.83,77.16,76.78,77.09,135969.0,66.2265,66.5109,66.1834,66.4506,135969.0
2018-11-09 15:25:00,77.09,77.2,77.03,77.09,60771.0,66.4506,66.5454,66.3988,66.4506,60771.0
2018-11-09 15:30:00,77.11,77.12,76.75,76.76,75980.0,66.4678,66.4764,66.1575,66.1661,75980.0
2018-11-09 15:35:00,76.76,77.11,76.74,76.99,94538.0,66.1661,66.4678,66.1489,66.3644,94538.0
2018-11-09 15:40:00,76.98,77.11,76.95,77.02,75436.0,66.3557,66.4678,66.3299,66.3902,75436.0
2018-11-09 15:45:00,77.04,77.14,76.91,77.0,117703.0,66.4075,66.4937,66.2954,66.373,117703.0
2018-11-09 15:50:00,77.0,77.01,76.82,76.83,194025.0,66.373,66.3816,66.2178,66.2265,194025.0
2018-11-09 15:55:00,76.83,77.0,76.59,76.65,272893.0,66.2265,66.373,66.0196,66.0713,272893.0
2018-11-12 09:30:00,73.93,75.8,73.75,74.43,213521.0,63.7267,65.3386,63.5715,64.1577,213521.0
2018-11-12 09:35:00,74.52,75.41,73.98,74.92,80579.0,64.2353,65.0024,63.7698,64.5801,80579.0
2018-11-12 09:40:00,75.04,75.09,74.16,74.37,79942.0,64.6835,64.7266,63.9249,64.106,79942.0
2018-11-12 09:45:00,74.3,74.67,74.29,74.58,75617.0,64.0456,64.3646,64.037,64.287,75617.0
2018-11-12 09:50:00,74.59,74.63,73.69,74.1,68592.0,64.2956,64.3301,63.5198,63.8732,68592.0
2018-11-12 09:55:00,74.14,74.58,73.96,74.51,53069.0,63.9077,64.287,63.7525,64.2266,53069.0
2018-11-12 10:00:00,74.51,74.72,74.35,74.67,94076.0,64.2266,64.4077,64.0887,64.3646,94076.0
2018-11-12 10:05:00,74.69,74.81,74.35,74.51,78220.0,64.3818,64.4852,64.0887,64.2266,78220.0
2018-11-12 10:10:00,74.44,74.49,73.86,73.88,51221.0,64.1663,64.2094,63.6663,63.6836,51221.0
2018-11-12 10:15:00,73.9,74.14,73.87,74.12,56626.0,63.7008,63.9077,63.675,63.8905,56626.0
2018-11-12 10:20:00,74.11,74.34,73.96,73.97,75529.0,63.8818,64.0801,63.7525,63.7612,75529.0
2018-11-12 10:25:00,73.93,73.96,73.73,73.74,56016.0,63.7267,63.7525,63.5543,63.5629,56016.0
2018-11-12 10:30:00,73.74,73.74,73.27,73.43,97502.0,63.5629,63.5629,63.1578,63.2957,97502.0
2018-11-12 10:35:00,73.42,73.73,73.34,73.68,52660.0,63.2871,63.5543,63.2181,63.5112,52660.0
2018-11-12 10:40:00,73.68,73.69,73.03,73.05,86272.0,63.5112,63.5198,62.9509,62.9681,86272.0
2018-11-12 10:45:00,73.03,73.25,73.03,73.22,56908.0,62.9509,63.1405,62.9509,63.1147,56908.0
2018-11-12 10:50:00,73.2,73.41,73.19,73.27,87907.0,63.0974,63.2785,63.0888,63.1578,87907.0
2018-11-12 10:55:00,73.25,73.37,73.06,73.06,29242.0,63.1405,63.244,62.9768,62.9768,29242.0
2018-11-12 11:00:00,73.08,73.15,72.86,73.02,41253.0,62.994,63.0543,62.8044,62.9423,41253.0
2018-11-12 11:05:00,73.01,73.33,72.88,73.27,43977.0,62.9337,63.2095,62.8216,63.1578,43977.0
2018-11-12 11:10:00,73.27,73.3,72.68,72.78,73775.0,63.1578,63.1836,62.6492,62.7354,73775.0
2018-11-12 11:15:00,72.76,72.93,72.63,72.63,44380.0,62.7182,62.8647,62.6061,62.6061,44380.0
2018-11-12 11:20:00,72.63,72.91,72.63,72.84,27336.0,62.6061,62.8475,62.6061,62.7871,27336.0
2018-11-12 11:25:00,72.87,73.06,72.75,72.8,36888.0,62.813,62.9768,62.7095,62.7526,36888.0
2018-11-12 11:30:00,72.81,73.0,72.71,72.84,36236.0,62.7613,62.925,62.6751,62.7871,36236.0
2018-11-12 11:35:00,72.82,73.23,72.82,73.07,54638.0,62.7699,63.1233,62.7699,62.9854,54638.0
2018-11-12 11:40:00,73.03,73.18,72.9,72.9,27516.0,62.9509,63.0802,62.8388,62.8388,27516.0
2018-11-12 11:45:00,72.91,73.23,72.86,73.15,25141.0,62.8475,63.1233,62.8044,63.0543,25141.0
2018-11-12 11:50:00,73.14,73.31,72.93,73.23,20654.0,63.0457,63.1923,62.8647,63.1233,20654.0
2018-11-12 11:55:00,73.24,73.42,73.21,73.39,26492.0,63.1319,63.2871,63.1061,63.2612,26492.0
2018-11-12 12:00:00,73.4,73.63,73.32,73.59,34974.0,63.2698,63.4681,63.2009,63.4336,34974.0
2018-11-12 12:05:00,73.59,73.8,73.58,73.7,33169.0,63.4336,63.6146,63.425,63.5284,33169.0
2018-11-12 12:10:00,73.7,73.73,73.44,73.49,17120.0,63.5284,63.5543,63.3043,63.3474,17120.0
2018-11-12 12:15:00,73.44,73.52,73.32,73.32,21837.0,63.3043,63.3733,63.2009,63.2009,21837.0
2018-11-12 12:20:00,73.32,73.38,73.24,73.31,22112.0,63.2009,63.2526,63.1319,63.1923,22112.0
2018-11-12 12:25:00,73.3,73.36,73.16,73.2,23227.0,63.1836,63.2354,63.063,63.0974,23227.0
2018-11-12 12:30:00,73.2,73.29,73.1,73.17,55710.0,63.0974,63.175,63.0112,63.0716,55710.0
2018-11-12 12:35:00,73.17,73.43,73.16,73.32,23608.0,63.0716,63.2957,63.063,63.2009,23608.0
2018-11-12 12:40:00,73.3,73.41,73.26,73.37,32821.0,63.1836,63.2785,63.1492,63.244,32821.0
2018-11-12 12:45:00,73.36,73.39,73.29,73.29,28788.0,63.2354,63.2612,63.175,63.175,28788.0
2018-11-12 12:50:00,73.31,73.37,73.25,73.27,40205.0,63.1923,63.244,63.1405,63.1578,40205.0
2018-11-12 12:55:00,73.26,73.43,73.25,73.28,17348.0,63.1492,63.2957,63.1405,63.1664,17348.0
2018-11-12 13:00:00,73.28,73.3,73.16,73.2,24484.0,63.1664,63.1836,63.063,63.0974,24484.0
2018-11-12 13:05:00,73.2,73.27,73.09,73.27,20789.0,63.0974,63.1578,63.0026,63.1578,20789.0
2018-11-12 13:10:00,73.25,73.25,73.07,73.12,21642.0,63.1405,63.1405,62.9854,63.0285,21642.0
2018-11-12 13:15:00,73.12,73.33,73.12,73.28,30516.0,63.0285,63.2095,63.0285,63.1664,30516.0
2018-11-12 13:20:00,73.27,73.48,73.27,73.4,20186.0,63.1578,63.3388,63.1578,63.2698,20186.0
2018-11-12 13:25:00,73.42,73.66,73.39,73.44,20869.0,63.2871,63.494,63.2612,63.3043,20869.0
2018-11-12 13:30:00,73.45,73.51,73.37,73.5,12671.0,63.3129,63.3647,63.244,63.356,12671.0
2018-11-12 13:35:00,73.5,73.57,73.44,73.5,23205.0,63.356,63.4164,63.3043,63.356,23205.0
2018-11-12 13:40:00,73.5,73.54,73.34,73.34,20039.0,63.356,63.3905,63.2181,63.2181,20039.0
2018-11-12 13:45:00,73.34,73.51,73.29,73.5,22389.0,63.2181,63.3647,63.175,63.356,22389.0
2018-11-12 13:50:00,73.52,73.91,73.5,73.73,37967.0,63.3733,63.7094,63.356,63.5543,37967.0
2018-11-12 13:55:00,73.7,73.83,73.64,73.67,39797.0,63.5284,63.6405,63.4767,63.5026,39797.0
2018-11-12 14:00:00,73.67,73.8,73.59,73.65,30692.0,63.5026,63.6146,63.4336,63.4853,30692.0
2018-11-12 14:05:00,73.67,73.83,73.62,73.75,15001.0,63.5026,63.6405,63.4595,63.5715,15001.0
2018-11-12 14:10:00,73.76,73.86,73.71,73.75,20929.0,63.5802,63.6663,63.5371,63.5715,20929.0
2018-11-12 14:15:00,73.75,74.07,73.75,73.99,54658.0,63.5715,63.8474,63.5715,63.7784,54658.0
2018-11-12 14:20:00,74.0,74.01,73.87,73.88,19200.0,63.787,63.7956,63.675,63.6836,19200.0
2018-11-12 14:25:00,73.88,73.88,73.71,73.75,23846.0,63.6836,63.6836,63.5371,63.5715,23846.0
2018-11-12 14:30:00,73.77,73.88,73.7,73.71,20166.0,63.5888,63.6836,63.5284,63.5371,20166.0
2018-11-12 14:35:00,73.72,73.73,73.36,73.46,42349.0,63.5457,63.5543,63.2354,63.3216,42349.0
2018-11-12 14:40:00,73.48,73.63,73.43,73.52,29634.0,63.3388,63.4681,63.2957,63.3733,29634.0
2018-11-12 14:45:00,73.54,73.76,73.53,73.56,16366.0,63.3905,63.5802,63.3819,63.4078,16366.0
2018-11-12 14:50:00,73.55,73.63,73.38,73.48,19963.0,63.3991,63.4681,63.2526,63.3388,19963.0
2018-11-12 14:55:00,73.48,73.48,73.24,73.24,30063.0,63.3388,63.3388,63.1319,63.1319,30063.0
2018-11-12 15:00:00,73.23,73.34,73.18,73.3,27432.0,63.1233,63.2181,63.0802,63.1836,27432.0
2018-11-12 15:05:00,73.3,73.36,73.21,73.32,22062.0,63.1836,63.2354,63.1061,63.2009,22062.0
2018-11-12 15:10:00,73.32,73.35,73.14,73.34,23335.0,63.2009,63.2267,63.0457,63.2181,23335.0
2018-11-12 15:15:00,73.34,73.4,73.22,73.4,26882.0,63.2181,63.2698,63.1147,63.2698,26882.0
2018-11-12 15:20:00,73.38,73.42,73.24,73.3,37502.0,63.2526,63.2871,63.1319,63.1836,37502.0
2018-11-12 15:25:00,73.3,73.36,73.15,73.21,34684.0,63.1836,63.2354,63.0543,63.1061,34684.0
2018-11-12 15:30:00,73.21,73.22,73.03,73.11,53742.0,63.1061,63.1147,62.9509,63.0199,53742.0
2018-11-12 15:35:00,73.11,73.34,73.08,73.31,34394.0,63.0199,63.2181,62.994,63.1923,34394.0
2018-11-12 15:40:00,73.31,73.49,73.18,73.39,62479.0,63.1923,63.3474,63.0802,63.2612,62479.0
2018-11-12 15:45:00,73.38,73.46,73.14,73.15,100322.0,63.2526,63.3216,63.0457,63.0543,100322.0
2018-11-12 15:50:00,73.15,73.18,72.77,72.79,86937.0,63.0543,63.0802,62.7268,62.744,86937.0
2018-11-12 15:55:00,72.79,72.94,72.7,72.81,160770.0,62.744,62.8733,62.6664,62.7613,160770.0
2018-11-13 09:30:00,73.49,74.65,73.29,74.03,121723.0,63.3474,64.3473,63.175,63.8129,121723.0
2018-11-13 09:35:00,74.03,74.21,73.42,73.93,56661.0,63.8129,63.968,63.2871,63.7267,56661.0
2018-11-13 09:40:00,73.88,73.88,72.2,72.83,103621.0,63.6836,63.6836,62.2355,62.7785,103621.0
2018-11-13 09:45:00,72.85,73.71,72.6,73.18,52373.0,62.7957,63.5371,62.5802,63.0802,52373.0
2018-11-13 09:50:00,73.16,73.62,72.88,73.6,65485.0,63.063,63.4595,62.8216,63.4422,65485.0
2018-11-13 09:55:00,73.6,73.67,73.25,73.36,53401.0,63.4422,63.5026,63.1405,63.2354,53401.0
2018-11-13 10:00:00,73.36,73.42,72.81,73.18,44380.0,63.2354,63.2871,62.7613,63.0802,44380.0
2018-11-13 10:05:00,73.17,73.37,72.65,73.19,28095.0,63.0716,63.244,62.6233,63.0888,28095.0
2018-11-13 10:10:00,73.2,73.28,72.59,72.79,23535.0,63.0974,63.1664,62.5716,62.744,23535.0
2018-11-13 10:15:00,72.78,72.92,72.5,72.81,36028.0,62.7354,62.8561,62.494,62.7613,36028.0
2018-11-13 10:20:00,72.84,72.85,72.4,72.48,23987.0,62.7871,62.7957,62.4078,62.4768,23987.0
2018-11-13 10:25:00,72.42,72.65,72.42,72.47,31729.0,62.4251,62.6233,62.4251,62.4682,31729.0
2018-11-13 10:30:00,72.44,72.76,72.31,72.69,46976.0,62.4423,62.7182,62.3303,62.6578,46976.0
2018-11-13 10:35:00,72.66,72.83,72.53,72.58,28388.0,62.632,62.7785,62.5199,62.563,28388.0
2018-11-13 10:40:00,72.59,73.12,72.49,72.85,67518.0,62.5716,63.0285,62.4854,62.7957,67518.0
2018-11-13 10:45:00,72.84,73.15,72.78,72.81,43092.0,62.7871,63.0543,62.7354,62.7613,43092.0
2018-11-13 10:50:00,72.84,72.93,72.73,72.93,28976.0,62.7871,62.8647,62.6923,62.8647,28976.0
2018-11-13 10:55:00,72.97,73.36,72.96,73.13,27076.0,62.8992,63.2354,62.8906,63.0371,27076.0
2018-11-13 11:00:00,73.14,73.4,73.13,73.31,43458.0,63.0457,63.2698,63.0371,63.1923,43458.0
2018-11-13 11:05:00,73.34,73.4,73.13,73.26,37327.0,63.2181,63.2698,63.0371,63.1492,37327.0
2018-11-13 11:10:00,73.28,73.56,73.24,73.48,50171.0,63.1664,63.4078,63.1319,63.3388,50171.0
2018-11-13 11:15:00,73.49,73.7,73.29,73.64,54188.0,63.3474,63.5284,63.175,63.4767,54188.0
2018-11-13 11:20:00,73.63,73.68,73.35,73.39,25360.0,63.4681,63.5112,63.2267,63.2612,25360.0
2018-11-13 11:25:00,73.37,73.5,73.29,73.35,20784.0,63.244,63.356,63.175,63.2267,20784.0
2018-11-13 11:30:00,73.34,73.44,73.24,73.27,23254.0,63.2181,63.3043,63.1319,63.1578,23254.0
2018-11-13 11:35:00,73.28,73.32,72.93,73.02,28945.0,63.1664,63.2009,62.8647,62.9423,28945.0
2018-11-13 11:40:00,73.02,73.11,72.92,73.07,14541.0,62.9423,63.0199,62.8561,62.9854,14541.0
2018-11-13 11:45:00,73.08,73.08,72.95,73.04,11094.0,62.994,62.994,62.8819,62.9595,11094.0
2018-11-13 11:50:00,73.02,73.15,72.81,72.83,14040.0,62.9423,63.0543,62.7613,62.7785,14040.0
2018-11-13 11:55:00,72.83,72.94,72.59,72.64,26768.0,62.7785,62.8733,62.5716,62.6147,26768.0
2018-11-13 12:00:00,72.68,72.8,72.59,72.66,16901.0,62.6492,62.7526,62.5716,62.632,16901.0
2018-11-13 12:05:00,72.69,72.7,72.49,72.63,41978.0,62.6578,62.6664,62.4854,62.6061,41978.0
2018-11-13 12:10:00,72.61,72.64,72.43,72.54,29902.0,62.5889,62.6147,62.4337,62.5285,29902.0
2018-11-13 12:15:00,72.5,72.55,72.36,72.55,15464.0,62.494,62.5371,62.3734,62.5371,15464.0
2018-11-13 12:20:00,72.56,72.81,72.56,72.72,24922.0,62.5458,62.7613,62.5458,62.6837,24922.0
2018-11-13 12:25:00,72.73,72.95,72.72,72.79,16321.0,62.6923,62.8819,62.6837,62.744,16321.0
2018-11-13 12:30:00,72.79,72.79,72.52,72.53,13552.0,62.744,62.744,62.5113,62.5199,13552.0
2018-11-13 12:35:00,72.51,72.51,72.38,72.45,13640.0,62.5027,62.5027,62.3906,62.4509,13640.0
2018-11-13 12:40:00,72.48,72.49,72.13,72.34,39399.0,62.4768,62.4854,62.1751,62.3561,39399.0
2018-11-13 12:45:00,72.35,72.48,72.26,72.33,14068.0,62.3647,62.4768,62.2872,62.3475,14068.0
2018-11-13 12:50:00,72.33,72.38,72.24,72.33,19151.0,62.3475,62.3906,62.2699,62.3475,19151.0
2018-11-13 12:55:00,72.33,72.33,72.16,72.21,18364.0,62.3475,62.3475,62.201,62.2441,18364.0
2018-11-13 13:00:00,72.21,72.3,72.17,72.2,35081.0,62.2441,62.3216,62.2096,62.2355,35081.0
2018-11-13 13:05:00,72.2,72.23,72.11,72.16,19057.0,62.2355,62.2613,62.1579,62.201,19057.0
2018-11-13 13:10:00,72.15,72.18,71.95,72.09,47395.0,62.1924,62.2182,62.02,62.1406,47395.0
2018-11-13 13:15:00,72.08,72.29,72.07,72.25,13948.0,62.132,62.313,62.1234,62.2786,13948.0
2018-11-13 13:20:00,72.26,72.33,72.18,72.32,12160.0,62.2872,62.3475,62.2182,62.3389,12160.0
2018-11-13 13:25:00,72.3,72.3,72.12,72.24,11100.0,62.3216,62.3216,62.1665,62.2699,11100.0
2018-11-13 13:30:00,72.25,72.36,72.2,72.24,23530.0,62.2786,62.3734,62.2355,62.2699,23530.0
2018-11-13 13:35:00,72.25,72.37,72.25,72.36,16332.0,62.2786,62.382,62.2786,62.3734,16332.0
2018-11-13 13:40:00,72.36,72.47,72.34,72.42,60804.0,62.3734,62.4682,62.3561,62.4251,60804.0
2018-11-13 13:45:00,72.42,72.57,72.38,72.42,18725.0,62.4251,62.5544,62.3906,62.4251,18725.0
2018-11-13 13:50:00,72.43,72.59,72.39,72.51,13412.0,62.4337,62.5716,62.3992,62.5027,13412.0
2018-11-13 13:55:00,72.51,72.52,72.43,72.48,15338.0,62.5027,62.5113,62.4337,62.4768,15338.0
2018-11-13 14:00:00,72.47,72.53,72.35,72.42,18793.0,62.4682,62.5199,62.3647,62.4251,18793.0
2018-11-13 14:05:00,72.41,72.43,72.23,72.26,24752.0,62.4165,62.4337,62.2613,62.2872,24752.0
2018-11-13 14:10:00,72.25,72.26,72.04,72.04,15005.0,62.2786,62.2872,62.0975,62.0975,15005.0
2018-11-13 14:15:00,72.03,72.06,71.92,72.02,34431.0,62.0889,62.1148,61.9941,62.0803,34431.0
2018-11-13 14:20:00,72.02,72.06,71.79,71.82,23962.0,62.0803,62.1148,61.882,61.9079,23962.0
2018-11-13 14:25:00,71.84,72.02,71.81,72.02,16110.0,61.9251,62.0803,61.8993,62.0803,16110.0
2018-11-13 14:30:00,71.99,72.03,71.95,72.03,21161.0,62.0544,62.0889,62.02,62.0889,21161.0
2018-11-13 14:35:00,72.03,72.22,72.02,72.12,13623.0,62.0889,62.2527,62.0803,62.1665,13623.0
2018-11-13 14:40:00,72.12,72.12,71.72,71.75,20072.0,62.1665,62.1665,61.8217,61.8476,20072.0
2018-11-13 14:45:00,71.75,71.9,71.67,71.9,13091.0,61.8476,61.9769,61.7786,61.9769,13091.0
2018-11-13 14:50:00,71.9,72.01,71.85,72.0,16761.0,61.9769,62.0717,61.9338,62.0631,16761.0
2018-11-13 14:55:00,72.02,72.1,71.93,72.03,15104.0,62.0803,62.1493,62.0027,62.0889,15104.0
2018-11-13 15:00:00,72.03,72.26,71.95,72.12,14249.0,62.0889,62.2872,62.02,62.1665,14249.0
2018-11-13 15:05:00,72.14,72.14,71.91,72.03,21035.0,62.1837,62.1837,61.9855,62.0889,21035.0
2018-11-13 15:10:00,72.07,72.12,71.93,71.99,20805.0,62.1234,62.1665,62.0027,62.0544,20805.0
2018-11-13 15:15:00,71.99,72.03,71.78,71.91,31076.0,62.0544,62.0889,61.8734,61.9855,31076.0
2018-11-13 15:20:00,71.89,71.89,71.74,71.8,22035.0,61.9682,61.9682,61.8389,61.8907,22035.0
2018-11-13 15:25:00,71.8,71.94,71.8,71.91,29208.0,61.8907,62.0113,61.8907,61.9855,29208.0
2018-11-13 15:30:00,71.9,71.97,71.63,71.66,51636.0,61.9769,62.0372,61.7441,61.77,51636.0
2018-11-13 15:35:00,71.66,72.09,71.64,71.99,34653.0,61.77,62.1406,61.7527,62.0544,34653.0
2018-11-13 15:40:00,71.99,72.05,71.95,71.98,45629.0,62.0544,62.1062,62.02,62.0458,45629.0
2018-11-13 15:45:00,71.98,72.19,71.97,72.12,82194.0,62.0458,62.2268,62.0372,62.1665,82194.0
2018-11-13 15:50:00,72.12,72.15,72.05,72.08,86832.0,62.1665,62.1924,62.1062,62.132,86832.0
2018-11-13 15:55:00,72.07,72.13,71.97,72.08,131523.0,62.1234,62.1751,62.0372,62.132,131523.0
2018-11-14 09:30:00,73.04,73.15,72.54,72.68,53393.0,62.9595,63.0543,62.5285,62.6492,53393.0
2018-11-14 09:35:00,72.68,73.32,72.63,73.04,34361.0,62.6492,63.2009,62.6061,62.9595,34361.0
2018-11-14 09:40:00,73.04,73.19,72.96,73.06,41707.0,62.9595,63.0888,62.8906,62.9768,41707.0
2018-11-14 09:45:00,73.03,73.39,73.0,73.28,36722.0,62.9509,63.2612,62.925,63.1664,36722.0
2018-11-14 09:50:00,73.28,73.34,73.02,73.06,39089.0,63.1664,63.2181,62.9423,62.9768,39089.0
2018-11-14 09:55:00,73.13,73.25,72.87,72.99,26573.0,63.0371,63.1405,62.813,62.9164,26573.0
2018-11-14 10:00:00,72.98,72.98,72.66,72.75,20710.0,62.9078,62.9078,62.632,62.7095,20710.0
2018-11-14 10:05:00,72.76,72.76,72.1,72.1,31546.0,62.7182,62.7182,62.1493,62.1493,31546.0
2018-11-14 10:10:00,72.15,72.19,71.85,71.86,49532.0,62.1924,62.2268,61.9338,61.9424,49532.0
2018-11-14 10:15:00,71.84,72.19,71.65,72.05,21566.0,61.9251,62.2268,61.7614,62.1062,21566.0
2018-11-14 10:20:00,72.06,72.13,71.95,71.99,21880.0,62.1148,62.1751,62.02,62.0544,21880.0
2018-11-14 10:25:00,71.97,72.11,71.84,72.07,59460.0,62.0372,62.1579,61.9251,62.1234,59460.0
2018-11-14 10:30:00,72.06,72.22,72.0,72.05,20416.0,62.1148,62.2527,62.0631,62.1062,20416.0
2018-11-14 10:35:00,72.07,72.17,72.02,72.11,23953.0,62.1234,62.2096,62.0803,62.1579,23953.0
2018-11-14 10:40:00,72.11,72.11,71.86,72.02,16041.0,62.1579,62.1579,61.9424,62.0803,16041.0
2018-11-14 10:45:00,72.02,72.16,71.98,71.98,25997.0,62.0803,62.201,62.0458,62.0458,25997.0
2018-11-14 10:50:00,71.99,72.05,71.66,71.67,15876.0,62.0544,62.1062,61.77,61.7786,15876.0
2018-11-14 10:55:00,71.66,71.97,71.66,71.96,21019.0,61.77,62.0372,61.77,62.0286,21019.0
2018-11-14 11:00:00,71.93,71.93,71.71,71.72,16079.0,62.0027,62.0027,61.8131,61.8217,16079.0
2018-11-14 11:05:00,71.69,71.91,71.68,71.73,18963.0,61.7958,61.9855,61.7872,61.8303,18963.0
2018-11-14 11:10:00,71.73,71.9,71.71,71.75,16665.0,61.8303,61.9769,61.8131,61.8476,16665.0
2018-11-14 11:15:00,71.76,71.87,71.7,71.81,21847.0,61.8562,61.951,61.8045,61.8993,21847.0
2018-11-14 11:20:00,71.82,71.84,71.61,71.72,19234.0,61.9079,61.9251,61.7269,61.8217,19234.0
2018-11-14 11:25:00,71.69,71.71,71.47,71.56,29281.0,61.7958,61.8131,61.6062,61.6838,29281.0
2018-11-14 11:30:00,71.62,71.7,71.44,71.5,20237.0,61.7355,61.8045,61.5803,61.6321,20237.0
2018-11-14 11:35:00,71.49,71.7,71.4,71.53,16114.0,61.6234,61.8045,61.5459,61.6579,16114.0
2018-11-14 11:40:00,71.53,71.53,71.29,71.29,19209.0,61.6579,61.6579,61.451,61.451,19209.0
2018-11-14 11:45:00,71.29,71.42,71.18,71.4,32628.0,61.451,61.5631,61.3562,61.5459,32628.0
2018-11-14 11:50:00,71.39,71.4,71.16,71.34,29694.0,61.5372,61.5459,61.339,61.4941,29694.0
2018-11-14 11:55:00,71.34,71.57,71.3,71.48,24626.0,61.4941,61.6924,61.4597,61.6148,24626.0
2018-11-14 12:00:00,71.53,71.59,71.44,71.52,16400.0,61.6579,61.7096,61.5803,61.6493,16400.0
2018-11-14 12:05:00,71.52,71.54,71.27,71.27,49877.0,61.6493,61.6665,61.4338,61.4338,49877.0
2018-11-14 12:10:00,71.24,71.32,71.09,71.14,18876.0,61.4079,61.4769,61.2786,61.3217,18876.0
2018-11-14 12:15:00,71.16,71.42,71.16,71.41,27983.0,61.339,61.5631,61.339,61.5545,27983.0
2018-11-14 12:20:00,71.42,71.51,71.22,71.29,39609.0,61.5631,61.6407,61.3907,61.451,39609.0
2018-11-14 12:25:00,71.28,71.41,71.21,71.32,22720.0,61.4424,61.5545,61.3821,61.4769,22720.0
2018-11-14 12:30:00,71.3,71.34,71.1,71.16,21364.0,61.4597,61.4941,61.2873,61.339,21364.0
2018-11-14 12:35:00,71.16,71.19,70.93,71.16,27506.0,61.339,61.3648,61.1407,61.339,27506.0
2018-11-14 12:40:00,71.16,71.16,71.03,71.07,23248.0,61.339,61.339,61.2269,61.2614,23248.0
2018-11-14 12:45:00,71.05,71.24,71.03,71.22,17961.0,61.2442,61.4079,61.2269,61.3907,17961.0
2018-11-14 12:50:00,71.21,71.24,70.99,71.11,19203.0,61.3821,61.4079,61.1924,61.2959,19203.0
2018-11-14 12:55:00,71.09,71.13,70.96,71.01,19011.0,61.2786,61.3131,61.1666,61.2097,19011.0
2018-11-14 13:00:00,71.01,71.58,70.97,71.56,89820.0,61.2097,61.701,61.1752,61.6838,89820.0
2018-11-14 13:05:00,71.56,71.59,71.36,71.42,52842.0,61.6838,61.7096,61.5114,61.5631,52842.0
2018-11-14 13:10:00,71.4,71.45,71.24,71.45,37842.0,61.5459,61.589,61.4079,61.589,37842.0
2018-11-14 13:15:00,71.45,71.55,71.39,71.48,40563.0,61.589,61.6752,61.5372,61.6148,40563.0
2018-11-14 13:20:00,71.46,71.5,71.33,71.34,26918.0,61.5976,61.6321,61.4855,61.4941,26918.0
2018-11-14 13:25:00,71.33,71.4,71.21,71.3,28727.0,61.4855,61.5459,61.3821,61.4597,28727.0
2018-11-14 13:30:00,71.29,71.4,71.14,71.18,18010.0,61.451,61.5459,61.3217,61.3562,18010.0
2018-11-14 13:35:00,71.17,71.25,71.14,71.17,20463.0,61.3476,61.4166,61.3217,61.3476,20463.0
2018-11-14 13:40:00,71.18,71.19,70.86,70.86,47102.0,61.3562,61.3648,61.0804,61.0804,47102.0
2018-11-14 13:45:00,70.87,70.96,70.78,70.8,25255.0,61.089,61.1666,61.0114,61.0287,25255.0
2018-11-14 13:50:00,70.77,70.92,70.75,70.89,33701.0,61.0028,61.1321,60.9856,61.1062,33701.0
2018-11-14 13:55:00,70.94,71.09,70.9,71.04,22018.0,61.1493,61.2786,61.1149,61.2355,22018.0
2018-11-14 14:00:00,71.01,71.01,70.73,70.76,28073.0,61.2097,61.2097,60.9683,60.9942,28073.0
2018-11-14 14:05:00,70.75,70.92,70.72,70.89,27203.0,60.9856,61.1321,60.9597,61.1062,27203.0
2018-11-14 14:10:00,70.9,70.9,70.74,70.8,29918.0,61.1149,61.1149,60.977,61.0287,29918.0
2018-11-14 14:15:00,70.8,71.14,70.77,70.98,31410.0,61.0287,61.3217,61.0028,61.1838,31410.0
2018-11-14 14:20:00,71.01,71.29,70.94,71.17,28219.0,61.2097,61.451,61.1493,61.3476,28219.0
2018-11-14 14:25:00,71.17,71.31,71.12,71.29,20968.0,61.3476,61.4683,61.3045,61.451,20968.0
2018-11-14 14:30:00,71.27,71.32,71.17,71.29,19050.0,61.4338,61.4769,61.3476,61.451,19050.0
2018-11-14 14:35:00,71.29,71.46,71.27,71.38,29776.0,61.451,61.5976,61.4338,61.5286,29776.0
2018-11-14 14:40:00,71.38,71.39,71.15,71.32,39538.0,61.5286,61.5372,61.3304,61.4769,39538.0
2018-11-14 14:45:00,71.27,71.45,71.27,71.41,22013.0,61.4338,61.589,61.4338,61.5545,22013.0
2018-11-14 14:50:00,71.43,71.56,71.36,71.54,25490.0,61.5717,61.6838,61.5114,61.6665,25490.0
2018-11-14 14:55:00,71.56,71.63,71.48,71.54,38826.0,61.6838,61.7441,61.6148,61.6665,38826.0
2018-11-14 15:00:00,71.52,71.59,71.39,71.42,47569.0,61.6493,61.7096,61.5372,61.5631,47569.0
2018-11-14 15:05:00,71.42,71.59,71.39,71.55,60791.0,61.5631,61.7096,61.5372,61.6752,60791.0
2018-11-14 15:10:00,71.56,71.59,71.39,71.48,41610.0,61.6838,61.7096,61.5372,61.6148,41610.0
2018-11-14 15:15:00,71.51,71.53,71.41,71.43,58947.0,61.6407,61.6579,61.5545,61.5717,58947.0
2018-11-14 15:20:00,71.41,71.53,71.34,71.44,43662.0,61.5545,61.6579,61.4941,61.5803,43662.0
2018-11-14 15:25:00,71.44,71.48,71.37,71.44,42634.0,61.5803,61.6148,61.52,61.5803,42634.0
2018-11-14 15:30:00,71.44,71.5,71.32,71.37,75337.0,61.5803,61.6321,61.4769,61.52,75337.0
2018-11-14 15:35:00,71.41,71.49,71.39,71.45,65853.0,61.5545,61.6234,61.5372,61.589,65853.0
2018-11-14 15:40:00,71.45,71.5,71.37,71.48,76693.0,61.589,61.6321,61.52,61.6148,76693.0
2018-11-14 15:45:00,71.48,71.64,71.32,71.34,108147.0,61.6148,61.7527,61.4769,61.4941,108147.0
2018-11-14 15:50:00,71.34,71.43,71.28,71.36,93365.0,61.4941,61.5717,61.4424,61.5114,93365.0
2018-11-14 15:55:00,71.33,71.39,71.21,71.29,173650.0,61.4855,61.5372,61.3821,61.451,173650.0
2018-11-15 09:30:00,71.1,71.58,71.06,71.43,110333.0,61.2873,61.701,61.2528,61.5717,110333.0
2018-11-15 09:35:00,71.38,71.55,70.92,71.25,64117.0,61.5286,61.6752,61.1321,61.4166,64117.0
2018-11-15 09:40:00,71.25,71.52,71.03,71.42,44155.0,61.4166,61.6493,61.2269,61.5631,44155.0
2018-11-15 09:45:00,71.42,71.72,71.35,71.62,60759.0,61.5631,61.8217,61.5028,61.7355,60759.0
2018-11-15 09:50:00,71.61,71.61,71.15,71.5,71962.0,61.7269,61.7269,61.3304,61.6321,71962.0
2018-11-15 09:55:00,71.56,71.6,71.39,71.45,150776.0,61.6838,61.7183,61.5372,61.589,150776.0
2018-11-15 10:00:00,71.45,71.65,71.34,71.34,64360.0,61.589,61.7614,61.4941,61.4941,64360.0
2018-11-15 10:05:00,71.31,71.47,71.19,71.19,27602.0,61.4683,61.6062,61.3648,61.3648,27602.0
2018-11-15 10:10:00,71.19,71.34,71.1,71.15,48945.0,61.3648,61.4941,61.2873,61.3304,48945.0
2018-11-15 10:15:00,71.21,71.43,71.19,71.37,22521.0,61.3821,61.5717,61.3648,61.52,22521.0
2018-11-15 10:20:00,71.37,71.41,71.18,71.18,17616.0,61.52,61.5545,61.3562,61.3562,17616.0
2018-11-15 10:25:00,71.21,71.41,71.21,71.28,51885.0,61.3821,61.5545,61.3821,61.4424,51885.0
2018-11-15 10:30:00,71.27,71.3,70.89,70.98,24907.0,61.4338,61.4597,61.1062,61.1838,24907.0
2018-11-15 10:35:00,70.94,71.29,70.92,71.24,26582.0,61.1493,61.451,61.1321,61.4079,26582.0
2018-11-15 10:40:00,71.24,71.29,71.11,71.14,17486.0,61.4079,61.451,61.2959,61.3217,17486.0
2018-11-15 10:45:00,71.14,71.54,71.12,71.52,19631.0,61.3217,61.6665,61.3045,61.6493,19631.0
2018-11-15 10:50:00,71.53,71.54,71.37,71.51,42117.0,61.6579,61.6665,61.52,61.6407,42117.0
2018-11-15 10:55:00,71.51,71.51,71.28,71.32,30288.0,61.6407,61.6407,61.4424,61.4769,30288.0
2018-11-15 11:00:00,71.32,71.59,71.25,71.49,29189.0,61.4769,61.7096,61.4166,61.6234,29189.0
2018-11-15 11:05:00,71.48,71.56,71.41,71.49,30738.0,61.6148,61.6838,61.5545,61.6234,30738.0
2018-11-15 11:10:00,71.48,71.5,71.38,71.45,30725.0,61.6148,61.6321,61.5286,61.589,30725.0
2018-11-15 11:15:00,71.48,71.57,71.42,71.53,31961.0,61.6148,61.6924,61.5631,61.6579,31961.0
2018-11-15 11:20:00,71.52,71.72,71.49,71.65,29518.0,61.6493,61.8217,61.6234,61.7614,29518.0
2018-11-15 11:25:00,71.68,71.84,71.61,71.84,15300.0,61.7872,61.9251,61.7269,61.9251,15300.0
2018-11-15 11:30:00,71.84,71.95,71.68,71.9,17067.0,61.9251,62.02,61.7872,61.9769,17067.0
2018-11-15 11:35:00,71.93,72.06,71.91,72.04,41811.0,62.0027,62.1148,61.9855,62.0975,41811.0
2018-11-15 11:40:00,72.02,72.22,71.92,71.98,32389.0,62.0803,62.2527,61.9941,62.0458,32389.0
2018-11-15 11:45:00,72.0,72.07,71.94,72.02,19001.0,62.0631,62.1234,62.0113,62.0803,19001.0
2018-11-15 11:50:00,72.02,72.16,72.0,72.13,24818.0,62.0803,62.201,62.0631,62.1751,24818.0
2018-11-15 11:55:00,72.14,72.14,71.96,72.09,26901.0,62.1837,62.1837,62.0286,62.1406,26901.0
2018-11-15 12:00:00,72.11,72.21,72.04,72.21,19718.0,62.1579,62.2441,62.0975,62.2441,19718.0
2018-11-15 12:05:00,72.22,72.26,71.99,72.0,31937.0,62.2527,62.2872,62.0544,62.0631,31937.0
2018-11-15 12:10:00,72.0,72.1,71.94,71.98,19365.0,62.0631,62.1493,62.0113,62.0458,19365.0
2018-11-15 12:15:00,71.98,72.09,71.96,72.05,17161.0,62.0458,62.1406,62.0286,62.1062,17161.0
2018-11-15 12:20:00,72.05,72.16,71.99,72.13,16306.0,62.1062,62.201,62.0544,62.1751,16306.0
2018-11-15 12:25:00,72.15,72.2,71.97,72.17,27070.0,62.1924,62.2355,62.0372,62.2096,27070.0
2018-11-15 12:30:00,72.18,72.24,72.08,72.16,21889.0,62.2182,62.2699,62.132,62.201,21889.0
2018-11-15 12:35:00,72.16,72.21,71.99,72.21,26744.0,62.201,62.2441,62.0544,62.2441,26744.0
2018-11-15 12:40:00,72.23,72.3,72.12,72.12,11780.0,62.2613,62.3216,62.1665,62.1665,11780.0
2018-11-15 12:45:00,72.14,72.25,72.07,72.25,13394.0,62.1837,62.2786,62.1234,62.2786,13394.0
2018-11-15 12:50:00,72.28,72.29,72.07,72.08,16709.0,62.3044,62.313,62.1234,62.132,16709.0
2018-11-15 12:55:00,72.08,72.12,71.98,72.04,16220.0,62.132,62.1665,62.0458,62.0975,16220.0
2018-11-15 13:00:00,72.06,72.11,71.88,71.96,11464.0,62.1148,62.1579,61.9596,62.0286,11464.0
2018-11-15 13:05:00,71.96,71.98,71.77,71.88,17054.0,62.0286,62.0458,61.8648,61.9596,17054.0
2018-11-15 13:10:00,71.92,72.07,71.92,72.05,11142.0,61.9941,62.1234,61.9941,62.1062,11142.0
2018-11-15 13:15:00,72.07,72.43,72.04,72.28,26586.0,62.1234,62.4337,62.0975,62.3044,26586.0
2018-11-15 13:20:00,72.26,72.51,72.19,72.5,48438.0,62.2872,62.5027,62.2268,62.494,48438.0
2018-11-15 13:25:00,72.5,72.53,72.38,72.51,25549.0,62.494,62.5199,62.3906,62.5027,25549.0
2018-11-15 13:30:00,72.55,72.7,72.5,72.66,32469.0,62.5371,62.6664,62.494,62.632,32469.0
2018-11-15 13:35:00,72.66,72.71,72.56,72.62,31897.0,62.632,62.6751,62.5458,62.5975,31897.0
2018-11-15 13:40:00,72.63,72.71,72.49,72.7,29056.0,62.6061,62.6751,62.4854,62.6664,29056.0
2018-11-15 13:45:00,72.7,72.95,72.55,72.56,22511.0,62.6664,62.8819,62.5371,62.5458,22511.0
2018-11-15 13:50:00,72.6,72.8,72.53,72.73,49075.0,62.5802,62.7526,62.5199,62.6923,49075.0
2018-11-15 13:55:00,72.73,72.91,72.71,72.79,19433.0,62.6923,62.8475,62.6751,62.744,19433.0
2018-11-15 14:00:00,72.81,72.87,72.55,72.56,28671.0,62.7613,62.813,62.5371,62.5458,28671.0
2018-11-15 14:05:00,72.59,72.79,72.56,72.67,25378.0,62.5716,62.744,62.5458,62.6406,25378.0
2018-11-15 14:10:00,72.71,72.71,72.59,72.68,41152.0,62.6751,62.6751,62.5716,62.6492,41152.0
2018-11-15 14:15:00,72.69,72.75,72.49,72.66,65761.0,62.6578,62.7095,62.4854,62.632,65761.0
2018-11-15 14:20:00,72.66,72.75,72.61,72.72,32234.0,62.632,62.7095,62.5889,62.6837,32234.0
2018-11-15 14:25:00,72.7,72.95,72.64,72.9,39157.0,62.6664,62.8819,62.6147,62.8388,39157.0
2018-11-15 14:30:00,72.9,73.11,72.86,73.1,44919.0,62.8388,63.0199,62.8044,63.0112,44919.0
2018-11-15 14:35:00,73.12,73.12,72.91,73.05,35813.0,63.0285,63.0285,62.8475,62.9681,35813.0
2018-11-15 14:40:00,73.06,73.09,72.95,73.06,33450.0,62.9768,63.0026,62.8819,62.9768,33450.0
2018-11-15 14:45:00,73.07,73.22,73.03,73.14,40786.0,62.9854,63.1147,62.9509,63.0457,40786.0
2018-11-15 14:50:00,73.13,73.36,73.07,73.34,40813.0,63.0371,63.2354,62.9854,63.2181,40813.0
2018-11-15 14:55:00,73.34,73.38,73.19,73.35,38059.0,63.2181,63.2526,63.0888,63.2267,38059.0
2018-11-15 15:00:00,73.37,73.37,72.74,72.9,74937.0,63.244,63.244,62.7009,62.8388,74937.0
2018-11-15 15:05:00,72.92,73.12,72.91,73.07,29096.0,62.8561,63.0285,62.8475,62.9854,29096.0
2018-11-15 15:10:00,73.05,73.2,72.94,73.19,34551.0,62.9681,63.0974,62.8733,63.0888,34551.0
2018-11-15 15:15:00,73.21,73.24,72.93,72.95,39120.0,63.1061,63.1319,62.8647,62.8819,39120.0
2018-11-15 15:20:00,72.92,73.01,72.8,72.95,35097.0,62.8561,62.9337,62.7526,62.8819,35097.0
2018-11-15 15:25:00,72.92,73.04,72.84,72.88,24064.0,62.8561,62.9595,62.7871,62.8216,24064.0
2018-11-15 15:30:00,72.88,73.05,72.84,72.95,34973.0,62.8216,62.9681,62.7871,62.8819,34973.0
2018-11-15 15:35:00,72.94,73.08,72.92,73.01,40162.0,62.8733,62.994,62.8561,62.9337,40162.0
2018-11-15 15:40:00,73.03,73.05,72.88,72.98,55494.0,62.9509,62.9681,62.8216,62.9078,55494.0
2018-11-15 15:45:00,72.98,73.0,72.81,72.94,59239.0,62.9078,62.925,62.7613,62.8733,59239.0
2018-11-15 15:50:00,72.93,73.09,72.92,73.05,76280.0,62.8647,63.0026,62.8561,62.9681,76280.0
2018-11-15 15:55:00,73.06,73.14,72.93,73.14,249240.0,62.9768,63.0457,62.8647,63.0457,249240.0
2018-11-16 09:30:00,72.3,73.54,72.3,73.28,110770.0,62.3216,63.3905,62.3216,63.1664,110770.0
2018-11-16 09:35:00,73.27,73.58,72.71,72.71,34687.0,63.1578,63.425,62.6751,62.6751,34687.0
2018-11-16 09:40:00,72.74,73.1,72.69,73.05,56077.0,62.7009,63.0112,62.6578,62.9681,56077.0
2018-11-16 09:45:00,73.09,73.2,72.9,73.13,35162.0,63.0026,63.0974,62.8388,63.0371,35162.0
2018-11-16 09:50:00,73.18,73.29,72.95,73.15,31619.0,63.0802,63.175,62.8819,63.0543,31619.0
2018-11-16 09:55:00,73.15,73.17,72.85,72.95,18942.0,63.0543,63.0716,62.7957,62.8819,18942.0
2018-11-16 10:00:00,72.94,73.02,72.76,72.95,21415.0,62.8733,62.9423,62.7182,62.8819,21415.0
2018-11-16 10:05:00,72.93,72.99,72.38,72.45,19345.0,62.8647,62.9164,62.3906,62.4509,19345.0
2018-11-16 10:10:00,72.45,72.52,72.34,72.4,22523.0,62.4509,62.5113,62.3561,62.4078,22523.0
2018-11-16 10:15:00,72.47,72.63,72.1,72.16,47632.0,62.4682,62.6061,62.1493,62.201,47632.0
2018-11-16 10:20:00,72.16,72.29,72.11,72.21,25460.0,62.201,62.313,62.1579,62.2441,25460.0
2018-11-16 10:25:00,72.22,72.56,72.21,72.27,18782.0,62.2527,62.5458,62.2441,62.2958,18782.0
2018-11-16 10:30:00,72.3,72.6,72.21,72.56,22863.0,62.3216,62.5802,62.2441,62.5458,22863.0
2018-11-16 10:35:00,72.56,72.81,72.52,72.57,27607.0,62.5458,62.7613,62.5113,62.5544,27607.0
2018-11-16 10:40:00,72.53,72.84,72.47,72.63,45172.0,62.5199,62.7871,62.4682,62.6061,45172.0
2018-11-16 10:45:00,72.63,72.66,72.4,72.52,25088.0,62.6061,62.632,62.4078,62.5113,25088.0
2018-11-16 10:50:00,72.52,72.52,72.29,72.4,23574.0,62.5113,62.5113,62.313,62.4078,23574.0
2018-11-16 10:55:00,72.41,72.56,72.37,72.37,15592.0,62.4165,62.5458,62.382,62.382,15592.0
2018-11-16 11:00:00,72.38,72.56,72.34,72.47,16571.0,62.3906,62.5458,62.3561,62.4682,16571.0
2018-11-16 11:05:00,72.46,72.6,72.36,72.38,17188.0,62.4596,62.5802,62.3734,62.3906,17188.0
2018-11-16 11:10:00,72.42,72.43,72.25,72.31,12551.0,62.4251,62.4337,62.2786,62.3303,12551.0
2018-11-16 11:15:00,72.33,72.56,72.3,72.51,19545.0,62.3475,62.5458,62.3216,62.5027,19545.0
2018-11-16 11:20:00,72.51,72.73,72.44,72.67,19300.0,62.5027,62.6923,62.4423,62.6406,19300.0
2018-11-16 11:25:00,72.68,72.71,72.62,72.62,10675.0,62.6492,62.6751,62.5975,62.5975,10675.0
2018-11-16 11:30:00,72.66,72.72,72.38,72.55,18167.0,62.632,62.6837,62.3906,62.5371,18167.0
2018-11-16 11:35:00,72.55,72.7,72.49,72.6,13657.0,62.5371,62.6664,62.4854,62.5802,13657.0
2018-11-16 11:40:00,72.61,72.61,72.34,72.46,11876.0,62.5889,62.5889,62.3561,62.4596,11876.0
2018-11-16 11:45:00,72.48,72.52,72.33,72.41,10978.0,62.4768,62.5113,62.3475,62.4165,10978.0
2018-11-16 11:50:00,72.41,72.48,72.22,72.25,21484.0,62.4165,62.4768,62.2527,62.2786,21484.0
2018-11-16 11:55:00,72.25,72.25,72.09,72.11,18159.0,62.2786,62.2786,62.1406,62.1579,18159.0
2018-11-16 12:00:00,72.11,72.25,72.1,72.13,9701.0,62.1579,62.2786,62.1493,62.1751,9701.0
2018-11-16 12:05:00,72.17,72.49,72.17,72.46,13200.0,62.2096,62.4854,62.2096,62.4596,13200.0
2018-11-16 12:10:00,72.46,72.54,72.45,72.47,9772.0,62.4596,62.5285,62.4509,62.4682,9772.0
2018-11-16 12:15:00,72.5,72.5,72.32,72.38,14260.0,62.494,62.494,62.3389,62.3906,14260.0
2018-11-16 12:20:00,72.38,72.47,72.35,72.45,12615.0,62.3906,62.4682,62.3647,62.4509,12615.0
2018-11-16 12:25:00,72.44,72.56,72.43,72.49,16095.0,62.4423,62.5458,62.4337,62.4854,16095.0
2018-11-16 12:30:00,72.5,72.74,72.41,72.74,23222.0,62.494,62.7009,62.4165,62.7009,23222.0
2018-11-16 12:35:00,72.74,73.09,72.69,72.97,43094.0,62.7009,63.0026,62.6578,62.8992,43094.0
2018-11-16 12:40:00,73.01,73.13,72.95,72.97,20566.0,62.9337,63.0371,62.8819,62.8992,20566.0
2018-11-16 12:45:00,72.97,73.3,72.97,73.12,26579.0,62.8992,63.1836,62.8992,63.0285,26579.0
2018-11-16 12:50:00,73.14,73.14,72.94,72.97,17390.0,63.0457,63.0457,62.8733,62.8992,17390.0
2018-11-16 12:55:00,72.94,73.03,72.88,72.98,15734.0,62.8733,62.9509,62.8216,62.9078,15734.0
2018-11-16 13:00:00,72.98,73.04,72.82,72.84,18062.0,62.9078,62.9595,62.7699,62.7871,18062.0
2018-11-16 13:05:00,72.84,72.9,72.74,72.82,9902.0,62.7871,62.8388,62.7009,62.7699,9902.0
2018-11-16 13:10:00,72.86,72.91,72.74,72.87,9022.0,62.8044,62.8475,62.7009,62.813,9022.0
2018-11-16 13:15:00,72.87,73.04,72.85,72.92,9607.0,62.813,62.9595,62.7957,62.8561,9607.0
2018-11-16 13:20:00,72.92,72.97,72.88,72.95,4044.0,62.8561,62.8992,62.8216,62.8819,4044.0
2018-11-16 13:25:00,72.95,72.98,72.85,72.89,7230.0,62.8819,62.9078,62.7957,62.8302,7230.0
2018-11-16 13:30:00,72.89,72.94,72.86,72.89,5915.0,62.8302,62.8733,62.8044,62.8302,5915.0
2018-11-16 13:35:00,72.89,72.89,72.81,72.87,5152.0,62.8302,62.8302,62.7613,62.813,5152.0
2018-11-16 13:40:00,72.89,72.95,72.67,72.76,9804.0,62.8302,62.8819,62.6406,62.7182,9804.0
2018-11-16 13:45:00,72.76,72.76,72.68,72.72,9176.0,62.7182,62.7182,62.6492,62.6837,9176.0
2018-11-16 13:50:00,72.74,72.76,72.65,72.67,10840.0,62.7009,62.7182,62.6233,62.6406,10840.0
2018-11-16 13:55:00,72.68,72.77,72.65,72.68,9844.0,62.6492,62.7268,62.6233,62.6492,9844.0
2018-11-16 14:00:00,72.68,72.79,72.65,72.72,14346.0,62.6492,62.744,62.6233,62.6837,14346.0
2018-11-16 14:05:00,72.72,72.8,72.69,72.73,10820.0,62.6837,62.7526,62.6578,62.6923,10820.0
2018-11-16 14:10:00,72.73,72.77,72.54,72.54,16550.0,62.6923,62.7268,62.5285,62.5285,16550.0
2018-11-16 14:15:00,72.56,72.74,72.52,72.7,14636.0,62.5458,62.7009,62.5113,62.6664,14636.0
2018-11-16 14:20:00,72.69,72.69,72.6,72.61,10879.0,62.6578,62.6578,62.5802,62.5889,10879.0
2018-11-16 14:25:00,72.59,72.7,72.54,72.64,22136.0,62.5716,62.6664,62.5285,62.6147,22136.0
2018-11-16 14:30:00,72.65,72.74,72.64,72.72,22483.0,62.6233,62.7009,62.6147,62.6837,22483.0
2018-11-16 14:35:00,72.73,72.81,72.65,72.74,19253.0,62.6923,62.7613,62.6233,62.7009,19253.0
2018-11-16 14:40:00,72.75,72.75,72.6,72.61,18445.0,62.7095,62.7095,62.5802,62.5889,18445.0
2018-11-16 14:45:00,72.6,72.85,72.57,72.83,33815.0,62.5802,62.7957,62.5544,62.7785,33815.0
2018-11-16 14:50:00,72.84,72.99,72.79,72.98,17171.0,62.7871,62.9164,62.744,62.9078,17171.0
2018-11-16 14:55:00,72.98,73.15,72.98,73.09,20656.0,62.9078,63.0543,62.9078,63.0026,20656.0
2018-11-16 15:00:00,73.1,73.11,72.97,73.01,26741.0,63.0112,63.0199,62.8992,62.9337,26741.0
2018-11-16 15:05:00,73.01,73.05,72.94,73.01,23703.0,62.9337,62.9681,62.8733,62.9337,23703.0
2018-11-16 15:10:00,73.01,73.09,72.99,73.07,22472.0,62.9337,63.0026,62.9164,62.9854,22472.0
2018-11-16 15:15:00,73.09,73.11,73.02,73.08,33664.0,63.0026,63.0199,62.9423,62.994,33664.0
2018-11-16 15:20:00,73.08,73.08,72.98,73.0,25713.0,62.994,62.994,62.9078,62.925,25713.0
2018-11-16 15:25:00,73.0,73.05,72.89,72.93,58358.0,62.925,62.9681,62.8302,62.8647,58358.0
2018-11-16 15:30:00,72.93,72.97,72.86,72.88,29105.0,62.8647,62.8992,62.8044,62.8216,29105.0
2018-11-16 15:35:00,72.89,73.03,72.89,72.97,29237.0,62.8302,62.9509,62.8302,62.8992,29237.0
2018-11-16 15:40:00,72.98,73.01,72.95,72.98,30846.0,62.9078,62.9337,62.8819,62.9078,30846.0
2018-11-16 15:45:00,72.98,73.04,72.96,72.96,46962.0,62.9078,62.9595,62.8906,62.8906,46962.0
2018-11-16 15:50:00,72.95,73.0,72.94,72.94,63144.0,62.8819,62.925,62.8733,62.8733,63144.0
2018-11-16 15:55:00,72.94,72.95,72.8,72.95,112205.0,62.8733,62.8819,62.7526,62.8819,112205.0
2018-11-19 09:30:00,72.17,72.71,72.11,72.25,58682.0,62.2096,62.6751,62.1579,62.2786,58682.0
2018-11-19 09:35:00,72.2,72.66,72.12,72.26,25539.0,62.2355,62.632,62.1665,62.2872,25539.0
2018-11-19 09:40:00,72.23,72.23,71.84,71.84,11566.0,62.2613,62.2613,61.9251,61.9251,11566.0
2018-11-19 09:45:00,71.78,71.86,71.59,71.69,25433.0,61.8734,61.9424,61.7096,61.7958,25433.0
2018-11-19 09:50:00,71.61,71.65,71.42,71.6,12505.0,61.7269,61.7614,61.5631,61.7183,12505.0
2018-11-19 09:55:00,71.52,71.96,71.5,71.83,13704.0,61.6493,62.0286,61.6321,61.9165,13704.0
2018-11-19 10:00:00,71.83,71.83,71.12,71.15,10388.0,61.9165,61.9165,61.3045,61.3304,10388.0
2018-11-19 10:05:00,71.1,71.18,70.86,70.9,23391.0,61.2873,61.3562,61.0804,61.1149,23391.0
2018-11-19 10:10:00,70.93,71.18,70.87,71.18,28436.0,61.1407,61.3562,61.089,61.3562,28436.0
2018-11-19 10:15:00,71.15,71.2,71.06,71.07,33542.0,61.3304,61.3735,61.2528,61.2614,33542.0
2018-11-19 10:20:00,71.07,71.1,70.84,70.9,23702.0,61.2614,61.2873,61.0631,61.1149,23702.0
2018-11-19 10:25:00,70.89,70.98,70.8,70.89,24175.0,61.1062,61.1838,61.0287,61.1062,24175.0
2018-11-19 10:30:00,70.89,70.97,70.76,70.79,16836.0,61.1062,61.1752,60.9942,61.02,16836.0
2018-11-19 10:35:00,70.82,71.2,70.8,71.17,29926.0,61.0459,61.3735,61.0287,61.3476,29926.0
2018-11-19 10:40:00,71.17,71.33,71.12,71.19,16778.0,61.3476,61.4855,61.3045,61.3648,16778.0
2018-11-19 10:45:00,71.2,71.31,71.19,71.27,13288.0,61.3735,61.4683,61.3648,61.4338,13288.0
2018-11-19 10:50:00,71.26,71.48,71.26,71.37,17319.0,61.4252,61.6148,61.4252,61.52,17319.0
2018-11-19 10:55:00,71.35,71.57,71.35,71.5,10590.0,61.5028,61.6924,61.5028,61.6321,10590.0
2018-11-19 11:00:00,71.55,71.64,71.34,71.34,14650.0,61.6752,61.7527,61.4941,61.4941,14650.0
2018-11-19 11:05:00,71.37,71.46,71.25,71.25,18132.0,61.52,61.5976,61.4166,61.4166,18132.0
2018-11-19 11:10:00,71.27,71.29,71.16,71.17,7914.0,61.4338,61.451,61.339,61.3476,7914.0
2018-11-19 11:15:00,71.14,71.16,71.06,71.1,12178.0,61.3217,61.339,61.2528,61.2873,12178.0
2018-11-19 11:20:00,71.1,71.21,71.05,71.12,9748.0,61.2873,61.3821,61.2442,61.3045,9748.0
2018-11-19 11:25:00,71.11,71.11,70.94,71.02,20418.0,61.2959,61.2959,61.1493,61.2183,20418.0
2018-11-19 11:30:00,71.0,71.01,70.91,70.97,10700.0,61.2011,61.2097,61.1235,61.1752,10700.0
2018-11-19 11:35:00,70.99,71.03,70.88,70.88,10693.0,61.1924,61.2269,61.0976,61.0976,10693.0
2018-11-19 11:40:00,70.85,70.88,70.8,70.86,18819.0,61.0718,61.0976,61.0287,61.0804,18819.0
2018-11-19 11:45:00,70.85,71.03,70.73,71.03,29319.0,61.0718,61.2269,60.9683,61.2269,29319.0
2018-11-19 11:50:00,71.05,71.05,70.71,70.71,23167.0,61.2442,61.2442,60.9511,60.9511,23167.0
2018-11-19 11:55:00,70.73,70.9,70.73,70.9,14416.0,60.9683,61.1149,60.9683,61.1149,14416.0
2018-11-19 12:00:00,70.95,71.06,70.93,70.94,16728.0,61.158,61.2528,61.1407,61.1493,16728.0
2018-11-19 12:05:00,70.93,71.01,70.89,70.97,16146.0,61.1407,61.2097,61.1062,61.1752,16146.0
2018-11-19 12:10:00,70.98,71.11,70.9,70.92,21678.0,61.1838,61.2959,61.1149,61.1321,21678.0
2018-11-19 12:15:00,70.92,71.18,70.92,71.18,10847.0,61.1321,61.3562,61.1321,61.3562,10847.0
2018-11-19 12:20:00,71.18,71.26,71.07,71.17,16478.0,61.3562,61.4252,61.2614,61.3476,16478.0
2018-11-19 12:25:00,71.17,71.18,70.99,71.14,10018.0,61.3476,61.3562,61.1924,61.3217,10018.0
2018-11-19 12:30:00,71.12,71.12,70.95,71.07,13506.0,61.3045,61.3045,61.158,61.2614,13506.0
2018-11-19 12:35:00,71.05,71.21,71.05,71.15,13413.0,61.2442,61.3821,61.2442,61.3304,13413.0
2018-11-19 12:40:00,71.19,71.29,71.09,71.11,18228.0,61.3648,61.451,61.2786,61.2959,18228.0
2018-11-19 12:45:00,71.08,71.14,71.0,71.05,17473.0,61.27,61.3217,61.2011,61.2442,17473.0
2018-11-19 12:50:00,71.05,71.14,70.92,71.04,20560.0,61.2442,61.3217,61.1321,61.2355,20560.0
2018-11-19 12:55:00,71.05,71.16,71.04,71.05,7012.0,61.2442,61.339,61.2355,61.2442,7012.0
2018-11-19 13:00:00,71.06,71.09,70.95,71.08,16229.0,61.2528,61.2786,61.158,61.27,16229.0
2018-11-19 13:05:00,71.1,71.14,70.97,70.99,22742.0,61.2873,61.3217,61.1752,61.1924,22742.0
2018-11-19 13:10:00,71.0,71.1,70.98,71.05,12683.0,61.2011,61.2873,61.1838,61.2442,12683.0
2018-11-19 13:15:00,71.05,71.05,70.84,70.95,17426.0,61.2442,61.2442,61.0631,61.158,17426.0
2018-11-19 13:20:00,70.95,71.03,70.83,70.9,19089.0,61.158,61.2269,61.0545,61.1149,19089.0
2018-11-19 13:25:00,70.9,70.93,70.8,70.82,12251.0,61.1149,61.1407,61.0287,61.0459,12251.0
2018-11-19 13:30:00,70.82,70.82,70.64,70.71,11884.0,61.0459,61.0459,60.8908,60.9511,11884.0
2018-11-19 13:35:00,70.7,70.96,70.67,70.88,13564.0,60.9425,61.1666,60.9166,61.0976,13564.0
2018-11-19 13:40:00,70.87,70.99,70.81,70.99,11969.0,61.089,61.1924,61.0373,61.1924,11969.0
2018-11-19 13:45:00,70.96,71.02,70.9,70.9,11089.0,61.1666,61.2183,61.1149,61.1149,11089.0
2018-11-19 13:50:00,70.9,70.9,70.79,70.8,9289.0,61.1149,61.1149,61.02,61.0287,9289.0
2018-11-19 13:55:00,70.81,70.87,70.75,70.75,9573.0,61.0373,61.089,60.9856,60.9856,9573.0
2018-11-19 14:00:00,70.75,70.75,70.58,70.61,10000.0,60.9856,60.9856,60.839,60.8649,10000.0
2018-11-19 14:05:00,70.63,70.77,70.57,70.75,12102.0,60.8821,61.0028,60.8304,60.9856,12102.0
2018-11-19 14:10:00,70.73,70.77,70.67,70.72,13007.0,60.9683,61.0028,60.9166,60.9597,13007.0
2018-11-19 14:15:00,70.72,70.88,70.67,70.79,13813.0,60.9597,61.0976,60.9166,61.02,13813.0
2018-11-19 14:20:00,70.79,70.94,70.75,70.9,25519.0,61.02,61.1493,60.9856,61.1149,25519.0
2018-11-19 14:25:00,70.9,71.06,70.9,71.01,11120.0,61.1149,61.2528,61.1149,61.2097,11120.0
2018-11-19 14:30:00,71.02,71.02,70.82,70.88,14060.0,61.2183,61.2183,61.0459,61.0976,14060.0
2018-11-19 14:35:00,70.88,71.04,70.78,71.04,15954.0,61.0976,61.2355,61.0114,61.2355,15954.0
2018-11-19 14:40:00,71.05,71.25,71.04,71.16,12644.0,61.2442,61.4166,61.2355,61.339,12644.0
2018-11-19 14:45:00,71.15,71.28,71.07,71.14,17576.0,61.3304,61.4424,61.2614,61.3217,17576.0
2018-11-19 14:50:00,71.15,71.24,71.1,71.24,11819.0,61.3304,61.4079,61.2873,61.4079,11819.0
2018-11-19 14:55:00,71.25,71.31,71.19,71.27,13879.0,61.4166,61.4683,61.3648,61.4338,13879.0
2018-11-19 15:00:00,71.27,71.33,71.16,71.27,22646.0,61.4338,61.4855,61.339,61.4338,22646.0
2018-11-19 15:05:00,71.26,71.37,71.21,71.25,12423.0,61.4252,61.52,61.3821,61.4166,12423.0
2018-11-19 15:10:00,71.25,71.44,71.24,71.33,23718.0,61.4166,61.5803,61.4079,61.4855,23718.0
2018-11-19 15:15:00,71.33,71.34,71.22,71.23,17315.0,61.4855,61.4941,61.3907,61.3993,17315.0
2018-11-19 15:20:00,71.25,71.3,71.09,71.1,13062.0,61.4166,61.4597,61.2786,61.2873,13062.0
2018-11-19 15:25:00,71.1,71.13,70.95,71.05,19160.0,61.2873,61.3131,61.158,61.2442,19160.0
2018-11-19 15:30:00,71.06,71.08,70.83,70.84,19840.0,61.2528,61.27,61.0545,61.0631,19840.0
2018-11-19 15:35:00,70.83,70.89,70.79,70.84,18971.0,61.0545,61.1062,61.02,61.0631,18971.0
2018-11-19 15:40:00,70.82,70.82,70.69,70.78,23256.0,61.0459,61.0459,60.9339,61.0114,23256.0
2018-11-19 15:45:00,70.79,70.92,70.75,70.88,47689.0,61.02,61.1321,60.9856,61.0976,47689.0
2018-11-19 15:50:00,70.87,70.88,70.68,70.82,67416.0,61.089,61.0976,60.9252,61.0459,67416.0
2018-11-19 15:55:00,70.81,70.91,70.68,70.73,202925.0,61.0373,61.1235,60.9252,60.9683,202925.0
2018-11-20 09:30:00,68.8,69.93,68.58,69.75,110756.0,59.3047,60.2787,59.1151,60.1236,110756.0
2018-11-20 09:35:00,69.75,69.92,69.54,69.63,78704.0,60.1236,60.2701,59.9426,60.0201,78704.0
2018-11-20 09:40:00,69.66,69.75,69.29,69.36,28031.0,60.046,60.1236,59.7271,59.7874,28031.0
2018-11-20 09:45:00,69.33,69.57,69.11,69.31,63046.0,59.7615,59.9684,59.5719,59.7443,63046.0
2018-11-20 09:50:00,69.3,69.38,68.92,69.07,150526.0,59.7357,59.8046,59.4081,59.5374,150526.0
2018-11-20 09:55:00,69.03,69.17,68.72,69.17,159623.0,59.503,59.6236,59.2357,59.6236,159623.0
2018-11-20 10:00:00,69.15,69.43,68.95,69.32,105195.0,59.6064,59.8477,59.434,59.7529,105195.0
2018-11-20 10:05:00,69.29,69.34,68.86,68.97,57338.0,59.7271,59.7702,59.3564,59.4512,57338.0
2018-11-20 10:10:00,68.93,68.99,68.8,68.84,50247.0,59.4168,59.4685,59.3047,59.3392,50247.0
2018-11-20 10:15:00,68.82,69.22,68.77,69.14,41734.0,59.3219,59.6667,59.2788,59.5978,41734.0
2018-11-20 10:20:00,69.17,69.36,69.16,69.19,38816.0,59.6236,59.7874,59.615,59.6409,38816.0
2018-11-20 10:25:00,69.16,69.33,69.1,69.21,135408.0,59.615,59.7615,59.5633,59.6581,135408.0
2018-11-20 10:30:00,69.26,69.43,69.1,69.29,51520.0,59.7012,59.8477,59.5633,59.7271,51520.0
2018-11-20 10:35:00,69.31,69.63,69.29,69.59,49687.0,59.7443,60.0201,59.7271,59.9857,49687.0
2018-11-20 10:40:00,69.59,69.77,69.45,69.77,75843.0,59.9857,60.1408,59.865,60.1408,75843.0
2018-11-20 10:45:00,69.78,69.81,69.51,69.78,37378.0,60.1494,60.1753,59.9167,60.1494,37378.0
2018-11-20 10:50:00,69.78,69.89,69.62,69.8,24966.0,60.1494,60.2443,60.0115,60.1667,24966.0
2018-11-20 10:55:00,69.79,70.08,69.79,69.92,36697.0,60.1581,60.408,60.1581,60.2701,36697.0
2018-11-20 11:00:00,69.96,70.08,69.61,69.63,32085.0,60.3046,60.408,60.0029,60.0201,32085.0
2018-11-20 11:05:00,69.63,69.84,69.58,69.77,18469.0,60.0201,60.2012,59.977,60.1408,18469.0
2018-11-20 11:10:00,69.78,69.85,69.59,69.61,15484.0,60.1494,60.2098,59.9857,60.0029,15484.0
2018-11-20 11:15:00,69.61,69.62,69.12,69.13,21654.0,60.0029,60.0115,59.5805,59.5892,21654.0
2018-11-20 11:20:00,69.15,69.23,68.95,68.99,23587.0,59.6064,59.6754,59.434,59.4685,23587.0
2018-11-20 11:25:00,68.92,69.05,68.88,68.9,20568.0,59.4081,59.5202,59.3737,59.3909,20568.0
2018-11-20 11:30:00,68.9,69.1,68.77,68.8,27169.0,59.3909,59.5633,59.2788,59.3047,27169.0
2018-11-20 11:35:00,68.83,69.34,68.83,69.28,28045.0,59.3306,59.7702,59.3306,59.7184,28045.0
2018-11-20 11:40:00,69.34,69.44,69.13,69.29,15402.0,59.7702,59.8564,59.5892,59.7271,15402.0
2018-11-20 11:45:00,69.33,69.41,69.25,69.41,8350.0,59.7615,59.8305,59.6926,59.8305,8350.0
2018-11-20 11:50:00,69.41,69.45,69.23,69.35,35612.0,59.8305,59.865,59.6754,59.7788,35612.0
2018-11-20 11:55:00,69.35,69.54,69.27,69.41,37590.0,59.7788,59.9426,59.7098,59.8305,37590.0
2018-11-20 12:00:00,69.46,69.59,69.36,69.59,16475.0,59.8736,59.9857,59.7874,59.9857,16475.0
2018-11-20 12:05:00,69.59,69.62,69.51,69.55,11694.0,59.9857,60.0115,59.9167,59.9512,11694.0
2018-11-20 12:10:00,69.54,69.54,69.37,69.37,15300.0,59.9426,59.9426,59.796,59.796,15300.0
2018-11-20 12:15:00,69.36,69.42,69.18,69.18,19858.0,59.7874,59.8391,59.6323,59.6323,19858.0
2018-11-20 12:20:00,69.17,69.21,69.02,69.15,8706.0,59.6236,59.6581,59.4943,59.6064,8706.0
2018-11-20 12:25:00,69.12,69.43,69.11,69.34,12032.0,59.5805,59.8477,59.5719,59.7702,12032.0
2018-11-20 12:30:00,69.31,69.4,69.27,69.32,17923.0,59.7443,59.8219,59.7098,59.7529,17923.0
2018-11-20 12:35:00,69.34,69.35,69.25,69.27,16665.0,59.7702,59.7788,59.6926,59.7098,16665.0
2018-11-20 12:40:00,69.26,69.32,69.06,69.07,25566.0,59.7012,59.7529,59.5288,59.5374,25566.0
2018-11-20 12:45:00,69.07,69.08,68.81,68.9,16308.0,59.5374,59.5461,59.3133,59.3909,16308.0
2018-11-20 12:50:00,68.88,69.1,68.84,69.1,51334.0,59.3737,59.5633,59.3392,59.5633,51334.0
2018-11-20 12:55:00,69.1,69.14,69.04,69.11,15107.0,59.5633,59.5978,59.5116,59.5719,15107.0
2018-11-20 13:00:00,69.09,69.2,69.02,69.19,17553.0,59.5547,59.6495,59.4943,59.6409,17553.0
2018-11-20 13:05:00,69.19,69.23,69.14,69.18,16461.0,59.6409,59.6754,59.5978,59.6323,16461.0
2018-11-20 13:10:00,69.19,69.2,69.06,69.11,13772.0,59.6409,59.6495,59.5288,59.5719,13772.0
2018-11-20 13:15:00,69.1,69.13,68.93,68.98,59884.0,59.5633,59.5892,59.4168,59.4599,59884.0
2018-11-20 13:20:00,68.96,69.06,68.92,69.05,113694.0,59.4426,59.5288,59.4081,59.5202,113694.0
2018-11-20 13:25:00,69.03,69.4,69.03,69.34,17036.0,59.503,59.8219,59.503,59.7702,17036.0
2018-11-20 13:30:00,69.34,69.53,69.28,69.52,13909.0,59.7702,59.9339,59.7184,59.9253,13909.0
2018-11-20 13:35:00,69.52,69.52,69.4,69.41,14692.0,59.9253,59.9253,59.8219,59.8305,14692.0
2018-11-20 13:40:00,69.39,69.66,69.39,69.56,19687.0,59.8133,60.046,59.8133,59.9598,19687.0
2018-11-20 13:45:00,69.57,69.7,69.53,69.59,166138.0,59.9684,60.0805,59.9339,59.9857,166138.0
2018-11-20 13:50:00,69.6,69.6,69.34,69.4,13274.0,59.9943,59.9943,59.7702,59.8219,13274.0
2018-11-20 13:55:00,69.4,69.49,69.36,69.4,15498.0,59.8219,59.8995,59.7874,59.8219,15498.0
2018-11-20 14:00:00,69.37,69.4,69.13,69.14,108881.0,59.796,59.8219,59.5892,59.5978,108881.0
2018-11-20 14:05:00,69.09,69.16,69.01,69.11,33534.0,59.5547,59.615,59.4857,59.5719,33534.0
2018-11-20 14:10:00,69.13,69.51,69.13,69.51,25492.0,59.5892,59.9167,59.5892,59.9167,25492.0
2018-11-20 14:15:00,69.53,69.67,69.49,69.6,25754.0,59.9339,60.0546,59.8995,59.9943,25754.0
2018-11-20 14:20:00,69.6,69.6,69.35,69.43,14266.0,59.9943,59.9943,59.7788,59.8477,14266.0
2018-11-20 14:25:00,69.43,69.53,69.37,69.48,15609.0,59.8477,59.9339,59.796,59.8908,15609.0
2018-11-20 14:30:00,69.5,69.66,69.41,69.64,31883.0,59.9081,60.046,59.8305,60.0288,31883.0
2018-11-20 14:35:00,69.64,69.68,69.5,69.5,30714.0,60.0288,60.0632,59.9081,59.9081,30714.0
2018-11-20 14:40:00,69.5,69.58,69.37,69.42,11670.0,59.9081,59.977,59.796,59.8391,11670.0
2018-11-20 14:45:00,69.4,69.44,69.3,69.31,16263.0,59.8219,59.8564,59.7357,59.7443,16263.0
2018-11-20 14:50:00,69.32,69.57,69.29,69.44,11100.0,59.7529,59.9684,59.7271,59.8564,11100.0
2018-11-20 14:55:00,69.42,69.49,69.35,69.45,11624.0,59.8391,59.8995,59.7788,59.865,11624.0
2018-11-20 15:00:00,69.41,69.57,69.2,69.25,13271.0,59.8305,59.9684,59.6495,59.6926,13271.0
2018-11-20 15:05:00,69.26,69.26,69.05,69.22,15663.0,59.7012,59.7012,59.5202,59.6667,15663.0
2018-11-20 15:10:00,69.23,69.35,69.13,69.18,18050.0,59.6754,59.7788,59.5892,59.6323,18050.0
2018-11-20 15:15:00,69.19,69.44,69.12,69.44,22529.0,59.6409,59.8564,59.5805,59.8564,22529.0
2018-11-20 15:20:00,69.43,69.57,69.41,69.44,20348.0,59.8477,59.9684,59.8305,59.8564,20348.0
2018-11-20 15:25:00,69.42,69.72,69.35,69.63,22918.0,59.8391,60.0977,59.7788,60.0201,22918.0
2018-11-20 15:30:00,69.63,69.66,69.46,69.65,27828.0,60.0201,60.046,59.8736,60.0374,27828.0
2018-11-20 15:35:00,69.65,69.66,69.51,69.64,43560.0,60.0374,60.046,59.9167,60.0288,43560.0
2018-11-20 15:40:00,69.64,69.64,69.48,69.57,41699.0,60.0288,60.0288,59.8908,59.9684,41699.0
2018-11-20 15:45:00,69.56,69.61,69.38,69.44,51247.0,59.9598,60.0029,59.8046,59.8564,51247.0
2018-11-20 15:50:00,69.43,69.48,69.26,69.35,45066.0,59.8477,59.8908,59.7012,59.7788,45066.0
2018-11-20 15:55:00,69.35,69.5,69.28,69.41,113715.0,59.7788,59.9081,59.7184,59.8305,113715.0
2018-11-21 09:30:00,70.33,70.71,69.79,70.39,57648.0,60.6235,60.9511,60.1581,60.6753,57648.0
2018-11-21 09:35:00,70.31,70.51,69.95,69.95,30430.0,60.6063,60.7787,60.296,60.296,30430.0
2018-11-21 09:40:00,69.94,70.0,69.54,69.98,40799.0,60.2874,60.3391,59.9426,60.3218,40799.0
2018-11-21 09:45:00,69.96,70.17,69.78,69.98,39125.0,60.3046,60.4856,60.1494,60.3218,39125.0
2018-11-21 09:50:00,69.99,70.05,69.54,69.68,47659.0,60.3305,60.3822,59.9426,60.0632,47659.0
2018-11-21 09:55:00,69.65,70.0,69.64,70.0,36707.0,60.0374,60.3391,60.0288,60.3391,36707.0
2018-11-21 10:00:00,70.01,70.43,69.97,70.1,52458.0,60.3477,60.7097,60.3132,60.4253,52458.0
2018-11-21 10:05:00,70.08,70.17,69.91,70.04,39422.0,60.408,60.4856,60.2615,60.3736,39422.0
2018-11-21 10:10:00,70.07,70.23,69.98,70.11,20063.0,60.3994,60.5373,60.3218,60.4339,20063.0
2018-11-21 10:15:00,70.13,70.26,70.07,70.2,34088.0,60.4511,60.5632,60.3994,60.5115,34088.0
2018-11-21 10:20:00,70.28,70.35,70.15,70.31,23624.0,60.5804,60.6408,60.4684,60.6063,23624.0
2018-11-21 10:25:00,70.32,70.39,70.22,70.33,21406.0,60.6149,60.6753,60.5287,60.6235,21406.0
2018-11-21 10:30:00,70.3,70.44,70.16,70.3,29604.0,60.5977,60.7184,60.477,60.5977,29604.0
2018-11-21 10:35:00,70.3,70.42,70.11,70.12,18998.0,60.5977,60.7011,60.4339,60.4425,18998.0
2018-11-21 10:40:00,70.13,70.33,70.03,70.03,14655.0,60.4511,60.6235,60.3649,60.3649,14655.0
2018-11-21 10:45:00,70.06,70.18,69.99,70.14,18264.0,60.3908,60.4942,60.3305,60.4598,18264.0
2018-11-21 10:50:00,70.14,70.24,70.07,70.22,14208.0,60.4598,60.546,60.3994,60.5287,14208.0
2018-11-21 10:55:00,70.25,70.28,70.08,70.17,14591.0,60.5546,60.5804,60.408,60.4856,14591.0
2018-11-21 11:00:00,70.16,70.16,69.83,70.11,26735.0,60.477,60.477,60.1925,60.4339,26735.0
2018-11-21 11:05:00,70.11,70.36,70.07,70.36,19566.0,60.4339,60.6494,60.3994,60.6494,19566.0
2018-11-21 11:10:00,70.34,70.44,70.22,70.39,16200.0,60.6322,60.7184,60.5287,60.6753,16200.0
2018-11-21 11:15:00,70.42,70.44,70.31,70.43,19782.0,60.7011,60.7184,60.6063,60.7097,19782.0
2018-11-21 11:20:00,70.43,70.44,70.28,70.37,51788.0,60.7097,60.7184,60.5804,60.658,51788.0
2018-11-21 11:25:00,70.39,70.45,70.23,70.26,18470.0,60.6753,60.727,60.5373,60.5632,18470.0
2018-11-21 11:30:00,70.28,70.47,70.28,70.47,14391.0,60.5804,60.7442,60.5804,60.7442,14391.0
2018-11-21 11:35:00,70.46,70.49,70.41,70.43,18116.0,60.7356,60.7615,60.6925,60.7097,18116.0
2018-11-21 11:40:00,70.41,70.44,70.37,70.43,12600.0,60.6925,60.7184,60.658,60.7097,12600.0
2018-11-21 11:45:00,70.43,70.49,70.29,70.48,14261.0,60.7097,60.7615,60.5891,60.7528,14261.0
2018-11-21 11:50:00,70.48,70.52,70.41,70.48,17849.0,60.7528,60.7873,60.6925,60.7528,17849.0
2018-11-21 11:55:00,70.48,70.48,70.17,70.23,11622.0,60.7528,60.7528,60.4856,60.5373,11622.0
2018-11-21 12:00:00,70.24,70.25,70.07,70.12,13182.0,60.546,60.5546,60.3994,60.4425,13182.0
2018-11-21 12:05:00,70.11,70.23,70.11,70.16,8180.0,60.4339,60.5373,60.4339,60.477,8180.0
2018-11-21 12:10:00,70.15,70.22,70.13,70.15,6631.0,60.4684,60.5287,60.4511,60.4684,6631.0
2018-11-21 12:15:00,70.15,70.19,70.07,70.13,8733.0,60.4684,60.5029,60.3994,60.4511,8733.0
2018-11-21 12:20:00,70.14,70.18,70.01,70.05,7825.0,60.4598,60.4942,60.3477,60.3822,7825.0
2018-11-21 12:25:00,70.04,70.14,70.04,70.1,7798.0,60.3736,60.4598,60.3736,60.4253,7798.0
2018-11-21 12:30:00,70.1,70.13,70.04,70.13,8910.0,60.4253,60.4511,60.3736,60.4511,8910.0
2018-11-21 12:35:00,70.13,70.15,70.03,70.07,10166.0,60.4511,60.4684,60.3649,60.3994,10166.0
2018-11-21 12:40:00,70.09,70.27,70.08,70.26,9297.0,60.4167,60.5718,60.408,60.5632,9297.0
2018-11-21 12:45:00,70.26,70.48,70.22,70.48,13356.0,60.5632,60.7528,60.5287,60.7528,13356.0
2018-11-21 12:50:00,70.5,70.52,70.42,70.45,11890.0,60.7701,60.7873,60.7011,60.727,11890.0
2018-11-21 12:55:00,70.46,70.53,70.38,70.43,10083.0,60.7356,60.7959,60.6666,60.7097,10083.0
2018-11-21 13:00:00,70.44,70.56,70.42,70.56,17215.0,60.7184,60.8218,60.7011,60.8218,17215.0
2018-11-21 13:05:00,70.56,70.61,70.54,70.57,14390.0,60.8218,60.8649,60.8046,60.8304,14390.0
2018-11-21 13:10:00,70.57,70.73,70.56,70.73,13252.0,60.8304,60.9683,60.8218,60.9683,13252.0
2018-11-21 13:15:00,70.73,70.76,70.62,70.73,18244.0,60.9683,60.9942,60.8735,60.9683,18244.0
2018-11-21 13:20:00,70.73,70.74,70.37,70.48,17969.0,60.9683,60.977,60.658,60.7528,17969.0
2018-11-21 13:25:00,70.48,70.57,70.47,70.57,10389.0,60.7528,60.8304,60.7442,60.8304,10389.0
2018-11-21 13:30:00,70.59,70.71,70.59,70.69,15298.0,60.8477,60.9511,60.8477,60.9339,15298.0
2018-11-21 13:35:00,70.67,70.67,70.61,70.67,12559.0,60.9166,60.9166,60.8649,60.9166,12559.0
2018-11-21 13:40:00,70.69,70.76,70.64,70.7,17170.0,60.9339,60.9942,60.8908,60.9425,17170.0
2018-11-21 13:45:00,70.7,70.77,70.65,70.74,14478.0,60.9425,61.0028,60.8994,60.977,14478.0
2018-11-21 13:50:00,70.74,70.76,70.68,70.73,11944.0,60.977,60.9942,60.9252,60.9683,11944.0
2018-11-21 13:55:00,70.73,70.75,70.69,70.75,7778.0,60.9683,60.9856,60.9339,60.9856,7778.0
2018-11-21 14:00:00,70.75,70.75,70.59,70.65,15565.0,60.9856,60.9856,60.8477,60.8994,15565.0
2018-11-21 14:05:00,70.65,70.68,70.63,70.63,10909.0,60.8994,60.9252,60.8821,60.8821,10909.0
2018-11-21 14:10:00,70.61,70.68,70.58,70.67,12610.0,60.8649,60.9252,60.839,60.9166,12610.0
2018-11-21 14:15:00,70.66,70.8,70.65,70.8,15594.0,60.908,61.0287,60.8994,61.0287,15594.0
2018-11-21 14:20:00,70.81,70.83,70.74,70.77,27058.0,61.0373,61.0545,60.977,61.0028,27058.0
2018-11-21 14:25:00,70.76,70.83,70.74,70.75,25188.0,60.9942,61.0545,60.977,60.9856,25188.0
2018-11-21 14:30:00,70.77,70.96,70.75,70.88,27012.0,61.0028,61.1666,60.9856,61.0976,27012.0
2018-11-21 14:35:00,70.86,70.86,70.73,70.78,14140.0,61.0804,61.0804,60.9683,61.0114,14140.0
2018-11-21 14:40:00,70.78,70.9,70.72,70.88,22506.0,61.0114,61.1149,60.9597,61.0976,22506.0
2018-11-21 14:45:00,70.89,70.92,70.78,70.82,24825.0,61.1062,61.1321,61.0114,61.0459,24825.0
2018-11-21 14:50:00,70.84,70.89,70.71,70.76,21361.0,61.0631,61.1062,60.9511,60.9942,21361.0
2018-11-21 14:55:00,70.76,70.77,70.55,70.58,20133.0,60.9942,61.0028,60.8132,60.839,20133.0
2018-11-21 15:00:00,70.58,70.67,70.53,70.67,16071.0,60.839,60.9166,60.7959,60.9166,16071.0
2018-11-21 15:05:00,70.67,70.72,70.62,70.69,14743.0,60.9166,60.9597,60.8735,60.9339,14743.0
2018-11-21 15:10:00,70.69,70.69,70.57,70.57,14350.0,60.9339,60.9339,60.8304,60.8304,14350.0
2018-11-21 15:15:00,70.57,70.61,70.56,70.58,16166.0,60.8304,60.8649,60.8218,60.839,16166.0
2018-11-21 15:20:00,70.58,70.67,70.56,70.67,18375.0,60.839,60.9166,60.8218,60.9166,18375.0
2018-11-21 15:25:00,70.68,70.74,70.68,70.69,23378.0,60.9252,60.977,60.9252,60.9339,23378.0
2018-11-21 15:30:00,70.69,70.69,70.5,70.57,27180.0,60.9339,60.9339,60.7701,60.8304,27180.0
2018-11-21 15:35:00,70.58,70.58,70.46,70.5,34139.0,60.839,60.839,60.7356,60.7701,34139.0
2018-11-21 15:40:00,70.5,70.5,70.34,70.4,45039.0,60.7701,60.7701,60.6322,60.6839,45039.0
2018-11-21 15:45:00,70.4,70.49,70.39,70.45,40617.0,60.6839,60.7615,60.6753,60.727,40617.0
2018-11-21 15:50:00,70.46,70.5,70.4,70.43,58639.0,60.7356,60.7701,60.6839,60.7097,58639.0
2018-11-21 15:55:00,70.43,70.43,70.32,70.33,101049.0,60.7097,60.7097,60.6149,60.6235,101049.0
2018-11-23 09:30:00,69.57,70.6,69.52,70.23,28869.0,59.9684,60.8563,59.9253,60.5373,28869.0
2018-11-23 09:35:00,70.25,70.5,69.9,69.96,19739.0,60.5546,60.7701,60.2529,60.3046,19739.0
2018-11-23 09:40:00,69.99,70.3,69.97,70.29,12361.0,60.3305,60.5977,60.3132,60.5891,12361.0
2018-11-23 09:45:00,70.4,70.5,70.24,70.34,11772.0,60.6839,60.7701,60.546,60.6322,11772.0
2018-11-23 09:50:00,70.34,70.54,70.11,70.47,7400.0,60.6322,60.8046,60.4339,60.7442,7400.0
2018-11-23 09:55:00,70.47,70.63,70.37,70.5,13375.0,60.7442,60.8821,60.658,60.7701,13375.0
2018-11-23 10:00:00,70.43,70.49,70.31,70.47,9936.0,60.7097,60.7615,60.6063,60.7442,9936.0
2018-11-23 10:05:00,70.43,70.6,70.43,70.52,9654.0,60.7097,60.8563,60.7097,60.7873,9654.0
2018-11-23 10:10:00,70.52,70.64,70.33,70.53,19952.0,60.7873,60.8908,60.6235,60.7959,19952.0
2018-11-23 10:15:00,70.51,70.59,70.36,70.58,22562.0,60.7787,60.8477,60.6494,60.839,22562.0
2018-11-23 10:20:00,70.58,70.6,70.42,70.5,19380.0,60.839,60.8563,60.7011,60.7701,19380.0
2018-11-23 10:25:00,70.57,70.58,70.3,70.37,7104.0,60.8304,60.839,60.5977,60.658,7104.0
2018-11-23 10:30:00,70.34,70.58,70.26,70.56,9842.0,60.6322,60.839,60.5632,60.8218,9842.0
2018-11-23 10:35:00,70.58,70.64,70.48,70.56,9209.0,60.839,60.8908,60.7528,60.8218,9209.0
2018-11-23 10:40:00,70.56,70.56,70.37,70.46,8208.0,60.8218,60.8218,60.658,60.7356,8208.0
2018-11-23 10:45:00,70.47,70.59,70.44,70.53,10701.0,60.7442,60.8477,60.7184,60.7959,10701.0
2018-11-23 10:50:00,70.51,70.71,70.51,70.69,14600.0,60.7787,60.9511,60.7787,60.9339,14600.0
2018-11-23 10:55:00,70.69,70.73,70.59,70.6,7200.0,60.9339,60.9683,60.8477,60.8563,7200.0
2018-11-23 11:00:00,70.62,70.69,70.54,70.54,6826.0,60.8735,60.9339,60.8046,60.8046,6826.0
2018-11-23 11:05:00,70.56,70.7,70.54,70.61,11567.0,60.8218,60.9425,60.8046,60.8649,11567.0
2018-11-23 11:10:00,70.61,70.7,70.58,70.58,11300.0,60.8649,60.9425,60.839,60.839,11300.0
2018-11-23 11:15:00,70.57,70.74,70.56,70.71,7537.0,60.8304,60.977,60.8218,60.9511,7537.0
2018-11-23 11:20:00,70.67,70.74,70.52,70.52,39611.0,60.9166,60.977,60.7873,60.7873,39611.0
2018-11-23 11:25:00,70.54,70.62,70.48,70.48,9492.0,60.8046,60.8735,60.7528,60.7528,9492.0
2018-11-23 11:30:00,70.48,70.5,70.37,70.44,8593.0,60.7528,60.7701,60.658,60.7184,8593.0
2018-11-23 11:35:00,70.44,70.46,70.25,70.34,17706.0,60.7184,60.7356,60.5546,60.6322,17706.0
2018-11-23 11:40:00,70.36,70.48,70.33,70.47,11422.0,60.6494,60.7528,60.6235,60.7442,11422.0
2018-11-23 11:45:00,70.5,70.6,70.5,70.59,7989.0,60.7701,60.8563,60.7701,60.8477,7989.0
2018-11-23 11:50:00,70.59,70.75,70.59,70.71,26913.0,60.8477,60.9856,60.8477,60.9511,26913.0
2018-11-23 11:55:00,70.72,70.74,70.67,70.68,19031.0,60.9597,60.977,60.9166,60.9252,19031.0
2018-11-23 12:00:00,70.69,70.75,70.65,70.72,20979.0,60.9339,60.9856,60.8994,60.9597,20979.0
2018-11-23 12:05:00,70.73,70.83,70.72,70.75,23598.0,60.9683,61.0545,60.9597,60.9856,23598.0
2018-11-23 12:10:00,70.75,70.94,70.71,70.93,26346.0,60.9856,61.1493,60.9511,61.1407,26346.0
2018-11-23 12:15:00,70.95,70.99,70.93,70.95,27450.0,61.158,61.1924,61.1407,61.158,27450.0
2018-11-23 12:20:00,70.94,71.02,70.84,70.97,21975.0,61.1493,61.2183,61.0631,61.1752,21975.0
2018-11-23 12:25:00,70.99,71.05,70.93,71.01,16231.0,61.1924,61.2442,61.1407,61.2097,16231.0
2018-11-23 12:30:00,71.01,71.09,70.95,71.04,19357.0,61.2097,61.2786,61.158,61.2355,19357.0
2018-11-23 12:35:00,71.03,71.13,70.98,71.09,22548.0,61.2269,61.3131,61.1838,61.2786,22548.0
2018-11-23 12:40:00,71.08,71.2,71.08,71.19,29271.0,61.27,61.3735,61.27,61.3648,29271.0
2018-11-23 12:45:00,71.19,71.23,71.1,71.18,43729.0,61.3648,61.3993,61.2873,61.3562,43729.0
2018-11-23 12:50:00,71.18,71.18,71.02,71.04,29385.0,61.3562,61.3562,61.2183,61.2355,29385.0
2018-11-23 12:55:00,71.03,71.03,70.57,70.61,62333.0,61.2269,61.2269,60.8304,60.8649,62333.0
2018-11-26 09:30:00,71.37,71.66,70.88,70.94,54225.0,61.8495,62.1008,61.4249,61.4769,54225.0
2018-11-26 09:35:00,70.86,71.32,70.75,71.27,32035.0,61.4075,61.8062,61.3122,61.7628,32035.0
2018-11-26 09:40:00,71.27,71.53,71.09,71.17,30357.0,61.7628,61.9882,61.6068,61.6762,30357.0
2018-11-26 09:45:00,71.24,71.55,71.19,71.48,15306.0,61.7368,62.0055,61.6935,61.9448,15306.0
2018-11-26 09:50:00,71.53,71.91,71.39,71.47,39540.0,61.9882,62.3175,61.8668,61.9362,39540.0
2018-11-26 09:55:00,71.46,71.73,71.46,71.67,26484.0,61.9275,62.1615,61.9275,62.1095,26484.0
2018-11-26 10:00:00,71.67,71.73,71.5,71.56,28085.0,62.1095,62.1615,61.9622,62.0142,28085.0
2018-11-26 10:05:00,71.56,71.57,71.32,71.32,22598.0,62.0142,62.0228,61.8062,61.8062,22598.0
2018-11-26 10:10:00,71.34,71.58,71.26,71.58,23415.0,61.8235,62.0315,61.7542,62.0315,23415.0
2018-11-26 10:15:00,71.58,71.69,71.49,71.66,30522.0,62.0315,62.1268,61.9535,62.1008,30522.0
2018-11-26 10:20:00,71.67,71.68,71.44,71.51,29896.0,62.1095,62.1181,61.9102,61.9708,29896.0
2018-11-26 10:25:00,71.5,71.5,71.28,71.48,19658.0,61.9622,61.9622,61.7715,61.9448,19658.0
2018-11-26 10:30:00,71.5,71.54,71.42,71.44,17390.0,61.9622,61.9968,61.8928,61.9102,17390.0
2018-11-26 10:35:00,71.42,71.49,71.35,71.36,18450.0,61.8928,61.9535,61.8322,61.8408,18450.0
2018-11-26 10:40:00,71.36,71.38,71.17,71.29,18665.0,61.8408,61.8582,61.6762,61.7802,18665.0
2018-11-26 10:45:00,71.29,71.29,71.1,71.1,10369.0,61.7802,61.7802,61.6155,61.6155,10369.0
2018-11-26 10:50:00,71.06,71.31,71.01,71.26,18336.0,61.5808,61.7975,61.5375,61.7542,18336.0
2018-11-26 10:55:00,71.23,71.36,71.2,71.36,14720.0,61.7282,61.8408,61.7022,61.8408,14720.0
2018-11-26 11:00:00,71.36,71.43,71.33,71.36,20189.0,61.8408,61.9015,61.8148,61.8408,20189.0
2018-11-26 11:05:00,71.37,71.39,71.31,71.32,12426.0,61.8495,61.8668,61.7975,61.8062,12426.0
2018-11-26 11:10:00,71.31,71.51,71.28,71.49,16149.0,61.7975,61.9708,61.7715,61.9535,16149.0
2018-11-26 11:15:00,71.49,71.49,71.43,71.47,16572.0,61.9535,61.9535,61.9015,61.9362,16572.0
2018-11-26 11:20:00,71.46,71.49,71.41,71.49,12256.0,61.9275,61.9535,61.8842,61.9535,12256.0
2018-11-26 11:25:00,71.48,71.53,71.32,71.32,19611.0,61.9448,61.9882,61.8062,61.8062,19611.0
2018-11-26 11:30:00,71.33,71.33,71.15,71.15,13199.0,61.8148,61.8148,61.6588,61.6588,13199.0
2018-11-26 11:35:00,71.11,71.12,70.9,70.91,14251.0,61.6242,61.6328,61.4422,61.4509,14251.0
2018-11-26 11:40:00,70.93,70.96,70.78,70.78,10206.0,61.4682,61.4942,61.3382,61.3382,10206.0
2018-11-26 11:45:00,70.79,70.8,70.7,70.79,11503.0,61.3469,61.3555,61.2689,61.3469,11503.0
2018-11-26 11:50:00,70.78,70.9,70.78,70.86,12120.0,61.3382,61.4422,61.3382,61.4075,12120.0
2018-11-26 11:55:00,70.84,70.95,70.78,70.94,68879.0,61.3902,61.4855,61.3382,61.4769,68879.0
2018-11-26 12:00:00,70.94,70.94,70.77,70.82,17778.0,61.4769,61.4769,61.3295,61.3729,17778.0
2018-11-26 12:05:00,70.82,70.92,70.78,70.92,52931.0,61.3729,61.4595,61.3382,61.4595,52931.0
2018-11-26 12:10:00,70.92,70.93,70.76,70.76,62416.0,61.4595,61.4682,61.3209,61.3209,62416.0
2018-11-26 12:15:00,70.76,70.77,70.51,70.55,29044.0,61.3209,61.3295,61.1042,61.1389,29044.0
2018-11-26 12:20:00,70.51,70.52,70.32,70.36,18519.0,61.1042,61.1129,60.9396,60.9742,18519.0
2018-11-26 12:25:00,70.33,70.33,70.14,70.17,15227.0,60.9482,60.9482,60.7836,60.8096,15227.0
2018-11-26 12:30:00,70.16,70.2,70.12,70.14,15006.0,60.8009,60.8356,60.7662,60.7836,15006.0
2018-11-26 12:35:00,70.13,70.13,70.0,70.09,14457.0,60.7749,60.7749,60.6622,60.7402,14457.0
2018-11-26 12:40:00,70.09,70.25,70.08,70.25,10434.0,60.7402,60.8789,60.7316,60.8789,10434.0
2018-11-26 12:45:00,70.26,70.26,70.15,70.15,9527.0,60.8876,60.8876,60.7922,60.7922,9527.0
2018-11-26 12:50:00,70.14,70.17,70.09,70.15,10658.0,60.7836,60.8096,60.7402,60.7922,10658.0
2018-11-26 12:55:00,70.15,70.46,70.14,70.43,11534.0,60.7922,61.0609,60.7836,61.0349,11534.0
2018-11-26 13:00:00,70.43,70.56,70.4,70.48,13257.0,61.0349,61.1475,61.0089,61.0782,13257.0
2018-11-26 13:05:00,70.48,70.56,70.47,70.56,10197.0,61.0782,61.1475,61.0696,61.1475,10197.0
2018-11-26 13:10:00,70.57,70.65,70.55,70.65,12279.0,61.1562,61.2255,61.1389,61.2255,12279.0
2018-11-26 13:15:00,70.63,70.72,70.59,70.67,12728.0,61.2082,61.2862,61.1735,61.2429,12728.0
2018-11-26 13:20:00,70.67,70.67,70.6,70.6,9707.0,61.2429,61.2429,61.1822,61.1822,9707.0
2018-11-26 13:25:00,70.55,70.65,70.53,70.61,8100.0,61.1389,61.2255,61.1215,61.1909,8100.0
2018-11-26 13:30:00,70.63,70.7,70.58,70.7,10819.0,61.2082,61.2689,61.1649,61.2689,10819.0
2018-11-26 13:35:00,70.7,70.7,70.59,70.6,11001.0,61.2689,61.2689,61.1735,61.1822,11001.0
2018-11-26 13:40:00,70.6,70.61,70.52,70.55,19444.0,61.1822,61.1909,61.1129,61.1389,19444.0
2018-11-26 13:45:00,70.56,70.66,70.55,70.56,10787.0,61.1475,61.2342,61.1389,61.1475,10787.0
2018-11-26 13:50:00,70.57,70.59,70.53,70.55,12493.0,61.1562,61.1735,61.1215,61.1389,12493.0
2018-11-26 13:55:00,70.55,70.75,70.55,70.73,10011.0,61.1389,61.3122,61.1389,61.2949,10011.0
2018-11-26 14:00:00,70.71,70.71,70.63,70.63,12734.0,61.2775,61.2775,61.2082,61.2082,12734.0
2018-11-26 14:05:00,70.63,70.63,70.59,70.59,7986.0,61.2082,61.2082,61.1735,61.1735,7986.0
2018-11-26 14:10:00,70.6,70.75,70.53,70.72,25549.0,61.1822,61.3122,61.1215,61.2862,25549.0
2018-11-26 14:15:00,70.69,70.72,70.66,70.66,6596.0,61.2602,61.2862,61.2342,61.2342,6596.0
2018-11-26 14:20:00,70.67,70.74,70.62,70.73,13648.0,61.2429,61.3035,61.1995,61.2949,13648.0
2018-11-26 14:25:00,70.73,70.75,70.65,70.65,7700.0,61.2949,61.3122,61.2255,61.2255,7700.0
2018-11-26 14:30:00,70.65,70.85,70.64,70.83,20445.0,61.2255,61.3989,61.2169,61.3815,20445.0
2018-11-26 14:35:00,70.82,70.94,70.81,70.92,11742.0,61.3729,61.4769,61.3642,61.4595,11742.0
2018-11-26 14:40:00,70.93,70.97,70.87,70.87,16566.0,61.4682,61.5029,61.4162,61.4162,16566.0
2018-11-26 14:45:00,70.87,70.89,70.45,70.78,31545.0,61.4162,61.4335,61.0522,61.3382,31545.0
2018-11-26 14:50:00,70.8,70.83,70.73,70.83,9615.0,61.3555,61.3815,61.2949,61.3815,9615.0
2018-11-26 14:55:00,70.84,70.87,70.78,70.87,12500.0,61.3902,61.4162,61.3382,61.4162,12500.0
2018-11-26 15:00:00,70.85,70.92,70.83,70.88,14178.0,61.3989,61.4595,61.3815,61.4249,14178.0
2018-11-26 15:05:00,70.87,70.87,70.76,70.78,21510.0,61.4162,61.4162,61.3209,61.3382,21510.0
2018-11-26 15:10:00,70.79,70.86,70.75,70.86,13239.0,61.3469,61.4075,61.3122,61.4075,13239.0
2018-11-26 15:15:00,70.86,70.96,70.79,70.88,12665.0,61.4075,61.4942,61.3469,61.4249,12665.0
2018-11-26 15:20:00,70.89,70.92,70.82,70.83,12198.0,61.4335,61.4595,61.3729,61.3815,12198.0
2018-11-26 15:25:00,70.83,70.91,70.82,70.84,16777.0,61.3815,61.4509,61.3729,61.3902,16777.0
2018-11-26 15:30:00,70.85,71.0,70.85,71.0,21885.0,61.3989,61.5289,61.3989,61.5289,21885.0
2018-11-26 15:35:00,71.01,71.08,70.96,70.96,24710.0,61.5375,61.5982,61.4942,61.4942,24710.0
2018-11-26 15:40:00,70.98,71.0,70.92,70.93,26507.0,61.5115,61.5289,61.4595,61.4682,26507.0
2018-11-26 15:45:00,70.94,70.98,70.87,70.87,158507.0,61.4769,61.5115,61.4162,61.4162,158507.0
2018-11-26 15:50:00,70.87,70.9,70.78,70.8,71730.0,61.4162,61.4422,61.3382,61.3555,71730.0
2018-11-26 15:55:00,70.79,70.97,70.79,70.95,132206.0,61.3469,61.5029,61.3469,61.4855,132206.0
2018-11-27 09:30:00,70.25,70.51,69.89,69.89,45780.0,60.8789,61.1042,60.5669,60.5669,45780.0
2018-11-27 09:35:00,69.89,70.24,69.82,69.97,23998.0,60.5669,60.8702,60.5063,60.6363,23998.0
2018-11-27 09:40:00,69.97,70.07,69.82,70.05,35751.0,60.6363,60.7229,60.5063,60.7056,35751.0
2018-11-27 09:45:00,70.05,70.18,69.9,70.05,29911.0,60.7056,60.8182,60.5756,60.7056,29911.0
2018-11-27 09:50:00,70.05,70.39,69.95,70.39,27363.0,60.7056,61.0002,60.6189,61.0002,27363.0
2018-11-27 09:55:00,70.37,70.47,70.29,70.3,49763.0,60.9829,61.0696,60.9136,60.9222,49763.0
2018-11-27 10:00:00,70.27,70.39,70.09,70.32,21237.0,60.8962,61.0002,60.7402,60.9396,21237.0
2018-11-27 10:05:00,70.32,70.71,70.23,70.61,39296.0,60.9396,61.2775,60.8616,61.1909,39296.0
2018-11-27 10:10:00,70.61,70.89,70.58,70.84,29890.0,61.1909,61.4335,61.1649,61.3902,29890.0
2018-11-27 10:15:00,70.86,70.9,70.71,70.73,19781.0,61.4075,61.4422,61.2775,61.2949,19781.0
2018-11-27 10:20:00,70.67,70.84,70.6,70.82,16548.0,61.2429,61.3902,61.1822,61.3729,16548.0
2018-11-27 10:25:00,70.83,70.88,70.74,70.75,28388.0,61.3815,61.4249,61.3035,61.3122,28388.0
2018-11-27 10:30:00,70.75,71.18,70.75,71.12,46056.0,61.3122,61.6848,61.3122,61.6328,46056.0
2018-11-27 10:35:00,71.1,71.12,70.81,70.96,26270.0,61.6155,61.6328,61.3642,61.4942,26270.0
2018-11-27 10:40:00,70.96,71.12,70.95,71.11,17529.0,61.4942,61.6328,61.4855,61.6242,17529.0
2018-11-27 10:45:00,71.11,71.32,71.1,71.32,27104.0,61.6242,61.8062,61.6155,61.8062,27104.0
2018-11-27 10:50:00,71.35,71.46,71.28,71.35,14378.0,61.8322,61.9275,61.7715,61.8322,14378.0
2018-11-27 10:55:00,71.35,71.48,71.33,71.41,17423.0,61.8322,61.9448,61.8148,61.8842,17423.0
2018-11-27 11:00:00,71.38,71.6,71.3,71.59,19595.0,61.8582,62.0488,61.7888,62.0401,19595.0
2018-11-27 11:05:00,71.59,71.59,71.33,71.33,13605.0,62.0401,62.0401,61.8148,61.8148,13605.0
2018-11-27 11:10:00,71.34,71.39,71.21,71.25,12162.0,61.8235,61.8668,61.7108,61.7455,12162.0
2018-11-27 11:15:00,71.25,71.39,71.19,71.3,12655.0,61.7455,61.8668,61.6935,61.7888,12655.0
2018-11-27 11:20:00,71.31,71.32,71.15,71.15,10766.0,61.7975,61.8062,61.6588,61.6588,10766.0
2018-11-27 11:25:00,71.15,71.3,71.15,71.23,10075.0,61.6588,61.7888,61.6588,61.7282,10075.0
2018-11-27 11:30:00,71.21,71.21,71.14,71.17,11418.0,61.7108,61.7108,61.6502,61.6762,11418.0
2018-11-27 11:35:00,71.16,71.22,71.14,71.2,9350.0,61.6675,61.7195,61.6502,61.7022,9350.0
2018-11-27 11:40:00,71.22,71.28,70.97,70.97,47671.0,61.7195,61.7715,61.5029,61.5029,47671.0
2018-11-27 11:45:00,70.97,71.14,70.97,71.13,19470.0,61.5029,61.6502,61.5029,61.6415,19470.0
2018-11-27 11:50:00,71.13,71.34,71.13,71.32,10370.0,61.6415,61.8235,61.6415,61.8062,10370.0
2018-11-27 11:55:00,71.32,71.43,71.32,71.35,13728.0,61.8062,61.9015,61.8062,61.8322,13728.0
2018-11-27 12:00:00,71.35,71.42,71.29,71.4,14548.0,61.8322,61.8928,61.7802,61.8755,14548.0
2018-11-27 12:05:00,71.41,71.43,71.35,71.39,7633.0,61.8842,61.9015,61.8322,61.8668,7633.0
2018-11-27 12:10:00,71.39,71.39,71.34,71.34,9881.0,61.8668,61.8668,61.8235,61.8235,9881.0
2018-11-27 12:15:00,71.3,71.3,71.2,71.22,10140.0,61.7888,61.7888,61.7022,61.7195,10140.0
2018-11-27 12:20:00,71.21,71.23,71.08,71.1,12885.0,61.7108,61.7282,61.5982,61.6155,12885.0
2018-11-27 12:25:00,71.1,71.1,70.88,70.88,8561.0,61.6155,61.6155,61.4249,61.4249,8561.0
2018-11-27 12:30:00,70.88,70.96,70.81,70.93,7998.0,61.4249,61.4942,61.3642,61.4682,7998.0
2018-11-27 12:35:00,70.93,70.96,70.84,70.94,18256.0,61.4682,61.4942,61.3902,61.4769,18256.0
2018-11-27 12:40:00,70.96,70.97,70.87,70.87,12280.0,61.4942,61.5029,61.4162,61.4162,12280.0
2018-11-27 12:45:00,70.88,70.89,70.79,70.85,10204.0,61.4249,61.4335,61.3469,61.3989,10204.0
2018-11-27 12:50:00,70.85,70.85,70.77,70.83,10736.0,61.3989,61.3989,61.3295,61.3815,10736.0
2018-11-27 12:55:00,70.83,70.96,70.74,70.86,28911.0,61.3815,61.4942,61.3035,61.4075,28911.0
2018-11-27 13:00:00,70.86,71.03,70.85,70.92,19857.0,61.4075,61.5549,61.3989,61.4595,19857.0
2018-11-27 13:05:00,70.94,71.12,70.94,71.07,21485.0,61.4769,61.6328,61.4769,61.5895,21485.0
2018-11-27 13:10:00,71.08,71.1,70.94,70.96,13456.0,61.5982,61.6155,61.4769,61.4942,13456.0
2018-11-27 13:15:00,70.94,71.08,70.8,70.91,16671.0,61.4769,61.5982,61.3555,61.4509,16671.0
2018-11-27 13:20:00,70.93,70.95,70.8,70.9,11450.0,61.4682,61.4855,61.3555,61.4422,11450.0
2018-11-27 13:25:00,70.92,70.96,70.83,70.9,8990.0,61.4595,61.4942,61.3815,61.4422,8990.0
2018-11-27 13:30:00,70.92,70.96,70.89,70.94,19504.0,61.4595,61.4942,61.4335,61.4769,19504.0
2018-11-27 13:35:00,70.95,71.03,70.85,71.0,13335.0,61.4855,61.5549,61.3989,61.5289,13335.0
2018-11-27 13:40:00,71.0,71.02,70.89,70.89,15747.0,61.5289,61.5462,61.4335,61.4335,15747.0
2018-11-27 13:45:00,70.9,70.92,70.86,70.87,8947.0,61.4422,61.4595,61.4075,61.4162,8947.0
2018-11-27 13:50:00,70.87,70.91,70.84,70.87,8631.0,61.4162,61.4509,61.3902,61.4162,8631.0
2018-11-27 13:55:00,70.87,70.91,70.78,70.91,12081.0,61.4162,61.4509,61.3382,61.4509,12081.0
2018-11-27 14:00:00,70.95,71.03,70.89,71.02,20262.0,61.4855,61.5549,61.4335,61.5462,20262.0
2018-11-27 14:05:00,71.02,71.11,71.01,71.02,21534.0,61.5462,61.6242,61.5375,61.5462,21534.0
2018-11-27 14:10:00,71.02,71.05,70.99,71.04,12578.0,61.5462,61.5722,61.5202,61.5635,12578.0
2018-11-27 14:15:00,71.04,71.05,70.96,70.97,9942.0,61.5635,61.5722,61.4942,61.5029,9942.0
2018-11-27 14:20:00,70.97,70.98,70.93,70.97,13799.0,61.5029,61.5115,61.4682,61.5029,13799.0
2018-11-27 14:25:00,70.98,70.98,70.89,70.92,12527.0,61.5115,61.5115,61.4335,61.4595,12527.0
2018-11-27 14:30:00,70.94,71.03,70.94,70.96,9703.0,61.4769,61.5549,61.4769,61.4942,9703.0
2018-11-27 14:35:00,70.96,71.01,70.89,70.91,11714.0,61.4942,61.5375,61.4335,61.4509,11714.0
2018-11-27 14:40:00,70.91,70.97,70.9,70.96,6875.0,61.4509,61.5029,61.4422,61.4942,6875.0
2018-11-27 14:45:00,70.97,71.0,70.82,70.85,12005.0,61.5029,61.5289,61.3729,61.3989,12005.0
2018-11-27 14:50:00,70.85,70.85,70.77,70.84,12809.0,61.3989,61.3989,61.3295,61.3902,12809.0
2018-11-27 14:55:00,70.87,70.88,70.75,70.75,10635.0,61.4162,61.4249,61.3122,61.3122,10635.0
2018-11-27 15:00:00,70.74,70.76,70.65,70.76,17220.0,61.3035,61.3209,61.2255,61.3209,17220.0
2018-11-27 15:05:00,70.76,70.77,70.63,70.67,12801.0,61.3209,61.3295,61.2082,61.2429,12801.0
2018-11-27 15:10:00,70.68,70.73,70.66,70.69,14987.0,61.2515,61.2949,61.2342,61.2602,14987.0
2018-11-27 15:15:00,70.7,70.74,70.64,70.64,14055.0,61.2689,61.3035,61.2169,61.2169,14055.0
2018-11-27 15:20:00,70.64,70.68,70.61,70.66,16313.0,61.2169,61.2515,61.1909,61.2342,16313.0
2018-11-27 15:25:00,70.66,70.69,70.63,70.65,16524.0,61.2342,61.2602,61.2082,61.2255,16524.0
2018-11-27 15:30:00,70.65,70.66,70.57,70.62,19253.0,61.2255,61.2342,61.1562,61.1995,19253.0
2018-11-27 15:35:00,70.63,70.76,70.63,70.72,29526.0,61.2082,61.3209,61.2082,61.2862,29526.0
2018-11-27 15:40:00,70.73,70.89,70.72,70.89,24264.0,61.2949,61.4335,61.2862,61.4335,24264.0
2018-11-27 15:45:00,70.88,70.95,70.87,70.9,45295.0,61.4249,61.4855,61.4162,61.4422,45295.0
2018-11-27 15:50:00,70.89,70.91,70.73,70.73,47876.0,61.4335,61.4509,61.2949,61.2949,47876.0
2018-11-27 15:55:00,70.73,70.73,70.61,70.69,124879.0,61.2949,61.2949,61.1909,61.2602,124879.0
2018-11-28 09:30:00,71.66,71.66,70.34,70.58,44480.0,62.1008,62.1008,60.9569,61.1649,44480.0
2018-11-28 09:35:00,70.7,71.28,70.54,71.23,19629.0,61.2689,61.7715,61.1302,61.7282,19629.0
2018-11-28 09:40:00,71.23,71.36,70.82,70.84,38475.0,61.7282,61.8408,61.3729,61.3902,38475.0
2018-11-28 09:45:00,70.95,71.09,70.89,70.99,35841.0,61.4855,61.6068,61.4335,61.5202,35841.0
2018-11-28 09:50:00,70.97,71.06,70.71,70.79,26240.0,61.5029,61.5808,61.2775,61.3469,26240.0
2018-11-28 09:55:00,70.82,70.87,70.58,70.67,34427.0,61.3729,61.4162,61.1649,61.2429,34427.0
2018-11-28 10:00:00,70.64,70.81,70.62,70.81,54532.0,61.2169,61.3642,61.1995,61.3642,54532.0
2018-11-28 10:05:00,70.83,70.87,70.39,70.47,28069.0,61.3815,61.4162,61.0002,61.0696,28069.0
2018-11-28 10:10:00,70.46,70.46,70.35,70.46,16991.0,61.0609,61.0609,60.9656,61.0609,16991.0
2018-11-28 10:15:00,70.5,70.5,70.38,70.45,12368.0,61.0956,61.0956,60.9916,61.0522,12368.0
2018-11-28 10:20:00,70.45,70.47,70.3,70.37,15373.0,61.0522,61.0696,60.9222,60.9829,15373.0
2018-11-28 10:25:00,70.38,70.42,70.21,70.28,12701.0,60.9916,61.0262,60.8442,60.9049,12701.0
2018-11-28 10:30:00,70.3,70.3,70.15,70.29,11223.0,60.9222,60.9222,60.7922,60.9136,11223.0
2018-11-28 10:35:00,70.29,70.35,70.17,70.19,13110.0,60.9136,60.9656,60.8096,60.8269,13110.0
2018-11-28 10:40:00,70.18,70.18,70.1,70.16,12950.0,60.8182,60.8182,60.7489,60.8009,12950.0
2018-11-28 10:45:00,70.17,70.24,70.06,70.24,8708.0,60.8096,60.8702,60.7142,60.8702,8708.0
2018-11-28 10:50:00,70.21,70.32,70.15,70.28,14685.0,60.8442,60.9396,60.7922,60.9049,14685.0
2018-11-28 10:55:00,70.31,70.42,70.29,70.32,10350.0,60.9309,61.0262,60.9136,60.9396,10350.0
2018-11-28 11:00:00,70.3,70.41,70.27,70.4,14481.0,60.9222,61.0176,60.8962,61.0089,14481.0
2018-11-28 11:05:00,70.4,70.5,70.35,70.46,13754.0,61.0089,61.0956,60.9656,61.0609,13754.0
2018-11-28 11:10:00,70.46,70.61,70.41,70.52,23613.0,61.0609,61.1909,61.0176,61.1129,23613.0
2018-11-28 11:15:00,70.54,70.6,70.45,70.58,9831.0,61.1302,61.1822,61.0522,61.1649,9831.0
2018-11-28 11:20:00,70.59,70.6,70.42,70.44,7474.0,61.1735,61.1822,61.0262,61.0436,7474.0
2018-11-28 11:25:00,70.44,70.49,70.35,70.46,17131.0,61.0436,61.0869,60.9656,61.0609,17131.0
2018-11-28 11:30:00,70.46,70.59,70.35,70.57,11565.0,61.0609,61.1735,60.9656,61.1562,11565.0
2018-11-28 11:35:00,70.59,70.59,70.47,70.48,9988.0,61.1735,61.1735,61.0696,61.0782,9988.0
2018-11-28 11:40:00,70.48,70.55,70.39,70.55,8895.0,61.0782,61.1389,61.0002,61.1389,8895.0
2018-11-28 11:45:00,70.56,70.58,70.51,70.52,7321.0,61.1475,61.1649,61.1042,61.1129,7321.0
2018-11-28 11:50:00,70.52,70.65,70.52,70.58,9458.0,61.1129,61.2255,61.1129,61.1649,9458.0
2018-11-28 11:55:00,70.58,70.6,70.42,70.58,10838.0,61.1649,61.1822,61.0262,61.1649,10838.0
2018-11-28 12:00:00,70.62,71.15,70.59,71.11,25538.0,61.1995,61.6588,61.1735,61.6242,25538.0
2018-11-28 12:05:00,71.15,71.45,71.15,71.42,27724.0,61.6588,61.9188,61.6588,61.8928,27724.0
2018-11-28 12:10:00,71.42,71.44,71.1,71.19,74683.0,61.8928,61.9102,61.6155,61.6935,74683.0
2018-11-28 12:15:00,71.19,71.37,71.17,71.36,15097.0,61.6935,61.8495,61.6762,61.8408,15097.0
2018-11-28 12:20:00,71.37,71.41,71.22,71.26,18355.0,61.8495,61.8842,61.7195,61.7542,18355.0
2018-11-28 12:25:00,71.27,71.52,71.26,71.41,19335.0,61.7628,61.9795,61.7542,61.8842,19335.0
2018-11-28 12:30:00,71.42,71.47,71.29,71.4,21805.0,61.8928,61.9362,61.7802,61.8755,21805.0
2018-11-28 12:35:00,71.39,71.5,71.35,71.49,17670.0,61.8668,61.9622,61.8322,61.9535,17670.0
2018-11-28 12:40:00,71.49,71.49,71.33,71.37,12924.0,61.9535,61.9535,61.8148,61.8495,12924.0
2018-11-28 12:45:00,71.39,71.52,71.35,71.39,15268.0,61.8668,61.9795,61.8322,61.8668,15268.0
2018-11-28 12:50:00,71.44,71.5,71.34,71.42,13780.0,61.9102,61.9622,61.8235,61.8928,13780.0
2018-11-28 12:55:00,71.42,71.5,71.35,71.35,39334.0,61.8928,61.9622,61.8322,61.8322,39334.0
2018-11-28 13:00:00,71.38,71.38,71.07,71.1,48737.0,61.8582,61.8582,61.5895,61.6155,48737.0
2018-11-28 13:05:00,71.11,71.27,71.05,71.12,39584.0,61.6242,61.7628,61.5722,61.6328,39584.0
2018-11-28 13:10:00,71.09,71.41,71.09,71.4,20763.0,61.6068,61.8842,61.6068,61.8755,20763.0
2018-11-28 13:15:00,71.39,71.46,71.28,71.45,9575.0,61.8668,61.9275,61.7715,61.9188,9575.0
2018-11-28 13:20:00,71.44,71.63,71.37,71.58,21221.0,61.9102,62.0748,61.8495,62.0315,21221.0
2018-11-28 13:25:00,71.56,71.7,71.56,71.69,10243.0,62.0142,62.1355,62.0142,62.1268,10243.0
2018-11-28 13:30:00,71.67,71.77,71.64,71.7,21935.0,62.1095,62.1961,62.0835,62.1355,21935.0
2018-11-28 13:35:00,71.71,71.85,71.71,71.83,11709.0,62.1441,62.2655,62.1441,62.2481,11709.0
2018-11-28 13:40:00,71.86,71.95,71.83,71.92,14957.0,62.2741,62.3521,62.2481,62.3261,14957.0
2018-11-28 13:45:00,71.92,71.98,71.86,71.89,24477.0,62.3261,62.3781,62.2741,62.3001,24477.0
2018-11-28 13:50:00,71.89,71.99,71.86,71.87,29501.0,62.3001,62.3868,62.2741,62.2828,29501.0
2018-11-28 13:55:00,71.88,72.05,71.87,72.01,15798.0,62.2915,62.4388,62.2828,62.4041,15798.0
2018-11-28 14:00:00,72.0,72.08,71.95,72.07,14521.0,62.3955,62.4648,62.3521,62.4561,14521.0
2018-11-28 14:05:00,72.07,72.09,71.93,71.95,11034.0,62.4561,62.4735,62.3348,62.3521,11034.0
2018-11-28 14:10:00,71.95,71.97,71.82,71.97,12454.0,62.3521,62.3695,62.2395,62.3695,12454.0
2018-11-28 14:15:00,71.95,71.96,71.78,71.9,16813.0,62.3521,62.3608,62.2048,62.3088,16813.0
2018-11-28 14:20:00,71.88,71.88,71.64,71.65,16192.0,62.2915,62.2915,62.0835,62.0921,16192.0
2018-11-28 14:25:00,71.68,71.77,71.65,71.66,8375.0,62.1181,62.1961,62.0921,62.1008,8375.0
2018-11-28 14:30:00,71.7,71.72,71.61,71.71,15886.0,62.1355,62.1528,62.0575,62.1441,15886.0
2018-11-28 14:35:00,71.71,71.75,71.59,71.59,10167.0,62.1441,62.1788,62.0401,62.0401,10167.0
2018-11-28 14:40:00,71.61,71.72,71.61,71.68,10546.0,62.0575,62.1528,62.0575,62.1181,10546.0
2018-11-28 14:45:00,71.68,71.82,71.65,71.82,9160.0,62.1181,62.2395,62.0921,62.2395,9160.0
2018-11-28 14:50:00,71.87,72.07,71.79,71.86,20692.0,62.2828,62.4561,62.2135,62.2741,20692.0
2018-11-28 14:55:00,71.88,71.97,71.81,71.82,8582.0,62.2915,62.3695,62.2308,62.2395,8582.0
2018-11-28 15:00:00,71.8,71.81,71.68,71.76,12158.0,62.2221,62.2308,62.1181,62.1875,12158.0
2018-11-28 15:05:00,71.78,71.8,71.59,71.66,23229.0,62.2048,62.2221,62.0401,62.1008,23229.0
2018-11-28 15:10:00,71.66,71.83,71.65,71.8,20291.0,62.1008,62.2481,62.0921,62.2221,20291.0
2018-11-28 15:15:00,71.78,71.79,71.73,71.79,10315.0,62.2048,62.2135,62.1615,62.2135,10315.0
2018-11-28 15:20:00,71.8,71.93,71.8,71.89,13528.0,62.2221,62.3348,62.2221,62.3001,13528.0
2018-11-28 15:25:00,71.9,72.05,71.89,72.05,15991.0,62.3088,62.4388,62.3001,62.4388,15991.0
2018-11-28 15:30:00,72.03,72.12,72.01,72.12,20733.0,62.4215,62.4994,62.4041,62.4994,20733.0
2018-11-28 15:35:00,72.13,72.14,72.1,72.11,24870.0,62.5081,62.5168,62.4821,62.4908,24870.0
2018-11-28 15:40:00,72.11,72.14,72.06,72.07,32896.0,62.4908,62.5168,62.4475,62.4561,32896.0
2018-11-28 15:45:00,72.08,72.15,72.07,72.1,37759.0,62.4648,62.5254,62.4561,62.4821,37759.0
2018-11-28 15:50:00,72.11,72.11,71.95,71.97,44270.0,62.4908,62.4908,62.3521,62.3695,44270.0
2018-11-28 15:55:00,71.96,72.22,71.9,72.18,151944.0,62.3608,62.5861,62.3088,62.5514,151944.0
2018-11-29 09:30:00,71.69,72.54,71.69,72.4,88607.0,62.1268,62.8634,62.1268,62.7421,88607.0
2018-11-29 09:35:00,72.4,72.43,72.0,72.41,54779.0,62.7421,62.7681,62.3955,62.7508,54779.0
2018-11-29 09:40:00,72.39,72.75,72.2,72.56,42840.0,62.7334,63.0454,62.5688,62.8808,42840.0
2018-11-29 09:45:00,72.53,72.57,72.2,72.2,29153.0,62.8548,62.8894,62.5688,62.5688,29153.0
2018-11-29 09:50:00,72.23,72.59,72.22,72.58,23118.0,62.5948,62.9068,62.5861,62.8981,23118.0
2018-11-29 09:55:00,72.57,72.66,72.36,72.39,16116.0,62.8894,62.9674,62.7074,62.7334,16116.0
2018-11-29 10:00:00,72.38,72.39,72.05,72.11,36305.0,62.7248,62.7334,62.4388,62.4908,36305.0
2018-11-29 10:05:00,72.13,72.3,72.05,72.2,20513.0,62.5081,62.6554,62.4388,62.5688,20513.0
2018-11-29 10:10:00,72.2,72.22,72.08,72.17,25614.0,62.5688,62.5861,62.4648,62.5428,25614.0
2018-11-29 10:15:00,72.16,72.18,71.98,72.02,22993.0,62.5341,62.5514,62.3781,62.4128,22993.0
2018-11-29 10:20:00,71.99,72.06,71.9,71.9,18182.0,62.3868,62.4475,62.3088,62.3088,18182.0
2018-11-29 10:25:00,71.91,72.02,71.9,71.98,26868.0,62.3175,62.4128,62.3088,62.3781,26868.0
2018-11-29 10:30:00,71.98,72.26,71.97,72.14,21071.0,62.3781,62.6208,62.3695,62.5168,21071.0
2018-11-29 10:35:00,72.1,72.16,72.05,72.05,19144.0,62.4821,62.5341,62.4388,62.4388,19144.0
2018-11-29 10:40:00,72.0,72.03,71.89,71.92,13360.0,62.3955,62.4215,62.3001,62.3261,13360.0
2018-11-29 10:45:00,71.94,72.01,71.76,71.77,15511.0,62.3435,62.4041,62.1875,62.1961,15511.0
2018-11-29 10:50:00,71.78,71.78,71.46,71.58,21852.0,62.2048,62.2048,61.9275,62.0315,21852.0
2018-11-29 10:55:00,71.58,71.7,71.54,71.68,14592.0,62.0315,62.1355,61.9968,62.1181,14592.0
2018-11-29 11:00:00,71.65,71.77,71.58,71.73,21437.0,62.0921,62.1961,62.0315,62.1615,21437.0
2018-11-29 11:05:00,71.74,71.85,71.7,71.78,12648.0,62.1701,62.2655,62.1355,62.2048,12648.0
2018-11-29 11:10:00,71.77,71.86,71.77,71.82,14260.0,62.1961,62.2741,62.1961,62.2395,14260.0
2018-11-29 11:15:00,71.82,71.86,71.75,71.85,19434.0,62.2395,62.2741,62.1788,62.2655,19434.0
2018-11-29 11:20:00,71.85,71.9,71.69,71.71,16083.0,62.2655,62.3088,62.1268,62.1441,16083.0
2018-11-29 11:25:00,71.71,71.8,71.62,71.77,15592.0,62.1441,62.2221,62.0661,62.1961,15592.0
2018-11-29 11:30:00,71.79,71.83,71.73,71.8,12100.0,62.2135,62.2481,62.1615,62.2221,12100.0
2018-11-29 11:35:00,71.82,71.92,71.72,71.76,16906.0,62.2395,62.3261,62.1528,62.1875,16906.0
2018-11-29 11:40:00,71.75,71.82,71.74,71.75,15759.0,62.1788,62.2395,62.1701,62.1788,15759.0
2018-11-29 11:45:00,71.73,71.79,71.73,71.77,16641.0,62.1615,62.2135,62.1615,62.1961,16641.0
2018-11-29 11:50:00,71.77,71.77,71.55,71.65,18035.0,62.1961,62.1961,62.0055,62.0921,18035.0
2018-11-29 11:55:00,71.66,71.66,71.56,71.58,17794.0,62.1008,62.1008,62.0142,62.0315,17794.0
2018-11-29 12:00:00,71.59,71.59,71.42,71.49,17297.0,62.0401,62.0401,61.8928,61.9535,17297.0
2018-11-29 12:05:00,71.49,71.57,71.45,71.48,15204.0,61.9535,62.0228,61.9188,61.9448,15204.0
2018-11-29 12:10:00,71.48,71.48,71.37,71.4,15848.0,61.9448,61.9448,61.8495,61.8755,15848.0
2018-11-29 12:15:00,71.4,71.6,71.39,71.47,18677.0,61.8755,62.0488,61.8668,61.9362,18677.0
2018-11-29 12:20:00,71.49,71.49,71.4,71.42,16605.0,61.9535,61.9535,61.8755,61.8928,16605.0
2018-11-29 12:25:00,71.43,71.56,71.43,71.52,18770.0,61.9015,62.0142,61.9015,61.9795,18770.0
2018-11-29 12:30:00,71.53,71.55,71.42,71.42,10300.0,61.9882,62.0055,61.8928,61.8928,10300.0
2018-11-29 12:35:00,71.42,71.45,71.33,71.45,17069.0,61.8928,61.9188,61.8148,61.9188,17069.0
2018-11-29 12:40:00,71.46,71.56,71.46,71.54,11167.0,61.9275,62.0142,61.9275,61.9968,11167.0
2018-11-29 12:45:00,71.54,71.54,71.36,71.4,14617.0,61.9968,61.9968,61.8408,61.8755,14617.0
2018-11-29 12:50:00,71.41,71.49,71.35,71.36,12694.0,61.8842,61.9535,61.8322,61.8408,12694.0
2018-11-29 12:55:00,71.34,71.42,71.33,71.38,12663.0,61.8235,61.8928,61.8148,61.8582,12663.0
2018-11-29 13:00:00,71.38,71.38,71.33,71.34,10359.0,61.8582,61.8582,61.8148,61.8235,10359.0
2018-11-29 13:05:00,71.33,71.33,71.2,71.22,16577.0,61.8148,61.8148,61.7022,61.7195,16577.0
2018-11-29 13:10:00,71.2,71.29,71.18,71.27,14738.0,61.7022,61.7802,61.6848,61.7628,14738.0
2018-11-29 13:15:00,71.27,71.31,71.27,71.31,6800.0,61.7628,61.7975,61.7628,61.7975,6800.0
2018-11-29 13:20:00,71.3,71.33,71.25,71.33,13546.0,61.7888,61.8148,61.7455,61.8148,13546.0
2018-11-29 13:25:00,71.34,71.37,71.25,71.37,30889.0,61.8235,61.8495,61.7455,61.8495,30889.0
2018-11-29 13:30:00,71.37,71.44,71.36,71.41,14121.0,61.8495,61.9102,61.8408,61.8842,14121.0
2018-11-29 13:35:00,71.4,71.44,71.35,71.44,16915.0,61.8755,61.9102,61.8322,61.9102,16915.0
2018-11-29 13:40:00,71.46,71.49,71.45,71.46,10514.0,61.9275,61.9535,61.9188,61.9275,10514.0
2018-11-29 13:45:00,71.47,71.58,71.47,71.58,36821.0,61.9362,62.0315,61.9362,62.0315,36821.0
2018-11-29 13:50:00,71.59,71.6,71.48,71.48,8528.0,62.0401,62.0488,61.9448,61.9448,8528.0
2018-11-29 13:55:00,71.48,71.55,71.48,71.54,10425.0,61.9448,62.0055,61.9448,61.9968,10425.0
2018-11-29 14:00:00,71.53,71.64,71.49,71.58,18250.0,61.9882,62.0835,61.9535,62.0315,18250.0
2018-11-29 14:05:00,71.58,71.58,71.5,71.54,6427.0,62.0315,62.0315,61.9622,61.9968,6427.0
2018-11-29 14:10:00,71.56,71.72,71.55,71.67,17171.0,62.0142,62.1528,62.0055,62.1095,17171.0
2018-11-29 14:15:00,71.68,71.69,71.59,71.68,12971.0,62.1181,62.1268,62.0401,62.1181,12971.0
2018-11-29 14:20:00,71.68,71.72,71.63,71.63,14549.0,62.1181,62.1528,62.0748,62.0748,14549.0
2018-11-29 14:25:00,71.63,71.66,71.59,71.59,8983.0,62.0748,62.1008,62.0401,62.0401,8983.0
2018-11-29 14:30:00,71.59,71.71,71.57,71.7,16208.0,62.0401,62.1441,62.0228,62.1355,16208.0
2018-11-29 14:35:00,71.7,71.7,71.63,71.65,17143.0,62.1355,62.1355,62.0748,62.0921,17143.0
2018-11-29 14:40:00,71.65,71.9,71.65,71.87,18564.0,62.0921,62.3088,62.0921,62.2828,18564.0
2018-11-29 14:45:00,71.88,71.89,71.84,71.86,13842.0,62.2915,62.3001,62.2568,62.2741,13842.0
2018-11-29 14:50:00,71.87,71.99,71.85,71.87,10748.0,62.2828,62.3868,62.2655,62.2828,10748.0
2018-11-29 14:55:00,71.89,71.92,71.83,71.91,27476.0,62.3001,62.3261,62.2481,62.3175,27476.0
2018-11-29 15:00:00,71.92,71.92,71.82,71.83,12552.0,62.3261,62.3261,62.2395,62.2481,12552.0
2018-11-29 15:05:00,71.82,71.82,71.77,71.8,10606.0,62.2395,62.2395,62.1961,62.2221,10606.0
2018-11-29 15:10:00,71.8,71.8,71.68,71.73,17411.0,62.2221,62.2221,62.1181,62.1615,17411.0
2018-11-29 15:15:00,71.73,71.74,71.67,71.67,19362.0,62.1615,62.1701,62.1095,62.1095,19362.0
2018-11-29 15:20:00,71.67,71.74,71.59,71.64,22394.0,62.1095,62.1701,62.0401,62.0835,22394.0
2018-11-29 15:25:00,71.65,71.68,71.62,71.67,17687.0,62.0921,62.1181,62.0661,62.1095,17687.0
2018-11-29 15:30:00,71.67,71.67,71.56,71.61,25290.0,62.1095,62.1095,62.0142,62.0575,25290.0
2018-11-29 15:35:00,71.61,71.63,71.49,71.51,20680.0,62.0575,62.0748,61.9535,61.9708,20680.0
2018-11-29 15:40:00,71.51,71.59,71.48,71.55,25737.0,61.9708,62.0401,61.9448,62.0055,25737.0
2018-11-29 15:45:00,71.55,71.6,71.51,71.51,34317.0,62.0055,62.0488,61.9708,61.9708,34317.0
2018-11-29 15:50:00,71.51,71.52,71.35,71.38,46371.0,61.9708,61.9795,61.8322,61.8582,46371.0
2018-11-29 15:55:00,71.37,71.38,71.14,71.23,112192.0,61.8495,61.8582,61.6502,61.7282,112192.0
2018-11-30 09:30:00,71.38,71.56,70.46,70.62,46959.0,61.8582,62.0142,61.0609,61.1995,46959.0
2018-11-30 09:35:00,70.62,71.12,70.6,70.87,18517.0,61.1995,61.6328,61.1822,61.4162,18517.0
2018-11-30 09:40:00,70.92,71.2,70.81,71.16,17578.0,61.4595,61.7022,61.3642,61.6675,17578.0
2018-11-30 09:45:00,71.19,71.57,71.06,71.54,28175.0,61.6935,62.0228,61.5808,61.9968,28175.0
2018-11-30 09:50:00,71.54,71.65,71.45,71.58,19229.0,61.9968,62.0921,61.9188,62.0315,19229.0
2018-11-30 09:55:00,71.57,71.61,71.39,71.56,17302.0,62.0228,62.0575,61.8668,62.0142,17302.0
2018-11-30 10:00:00,71.56,71.6,71.31,71.42,24494.0,62.0142,62.0488,61.7975,61.8928,24494.0
2018-11-30 10:05:00,71.41,71.53,71.38,71.51,18038.0,61.8842,61.9882,61.8582,61.9708,18038.0
2018-11-30 10:10:00,71.51,71.77,71.5,71.64,21467.0,61.9708,62.1961,61.9622,62.0835,21467.0
2018-11-30 10:15:00,71.64,71.79,71.63,71.74,17832.0,62.0835,62.2135,62.0748,62.1701,17832.0
2018-11-30 10:20:00,71.74,72.07,71.74,72.07,28354.0,62.1701,62.4561,62.1701,62.4561,28354.0
2018-11-30 10:25:00,72.14,72.17,71.95,71.98,35130.0,62.5168,62.5428,62.3521,62.3781,35130.0
2018-11-30 10:30:00,71.95,72.21,71.92,72.19,35027.0,62.3521,62.5774,62.3261,62.5601,35027.0
2018-11-30 10:35:00,72.19,72.28,72.13,72.16,27616.0,62.5601,62.6381,62.5081,62.5341,27616.0
2018-11-30 10:40:00,72.16,72.27,72.09,72.1,22850.0,62.5341,62.6294,62.4735,62.4821,22850.0
2018-11-30 10:45:00,72.1,72.11,71.94,72.09,15715.0,62.4821,62.4908,62.3435,62.4735,15715.0
2018-11-30 10:50:00,72.11,72.23,72.0,72.1,42512.0,62.4908,62.5948,62.3955,62.4821,42512.0
2018-11-30 10:55:00,72.09,72.09,71.97,71.98,13955.0,62.4735,62.4735,62.3695,62.3781,13955.0
2018-11-30 11:00:00,71.98,72.0,71.94,71.94,14452.0,62.3781,62.3955,62.3435,62.3435,14452.0
2018-11-30 11:05:00,71.92,71.93,71.84,71.86,16983.0,62.3261,62.3348,62.2568,62.2741,16983.0
2018-11-30 11:10:00,71.85,71.85,71.69,71.74,17468.0,62.2655,62.2655,62.1268,62.1701,17468.0
2018-11-30 11:15:00,71.75,71.81,71.72,71.76,15087.0,62.1788,62.2308,62.1528,62.1875,15087.0
2018-11-30 11:20:00,71.76,71.78,71.69,71.69,17353.0,62.1875,62.2048,62.1268,62.1268,17353.0
2018-11-30 11:25:00,71.69,71.77,71.63,71.68,15502.0,62.1268,62.1961,62.0748,62.1181,15502.0
2018-11-30 11:30:00,71.64,71.76,71.6,71.68,15116.0,62.0835,62.1875,62.0488,62.1181,15116.0
2018-11-30 11:35:00,71.68,71.71,71.63,71.67,18969.0,62.1181,62.1441,62.0748,62.1095,18969.0
2018-11-30 11:40:00,71.67,71.75,71.67,71.7,18076.0,62.1095,62.1788,62.1095,62.1355,18076.0
2018-11-30 11:45:00,71.72,71.87,71.69,71.86,26019.0,62.1528,62.2828,62.1268,62.2741,26019.0
2018-11-30 11:50:00,71.87,71.96,71.81,71.81,23950.0,62.2828,62.3608,62.2308,62.2308,23950.0
2018-11-30 11:55:00,71.8,71.88,71.74,71.8,11599.0,62.2221,62.2915,62.1701,62.2221,11599.0
2018-11-30 12:00:00,71.8,71.86,71.73,71.8,7293.0,62.2221,62.2741,62.1615,62.2221,7293.0
2018-11-30 12:05:00,71.78,71.86,71.78,71.86,12825.0,62.2048,62.2741,62.2048,62.2741,12825.0
2018-11-30 12:10:00,71.85,71.85,71.77,71.78,10751.0,62.2655,62.2655,62.1961,62.2048,10751.0
2018-11-30 12:15:00,71.79,71.87,71.79,71.83,12326.0,62.2135,62.2828,62.2135,62.2481,12326.0
2018-11-30 12:20:00,71.82,71.85,71.8,71.81,10250.0,62.2395,62.2655,62.2221,62.2308,10250.0
2018-11-30 12:25:00,71.8,71.84,71.77,71.83,9213.0,62.2221,62.2568,62.1961,62.2481,9213.0
2018-11-30 12:30:00,71.84,71.86,71.82,71.84,27632.0,62.2568,62.2741,62.2395,62.2568,27632.0
2018-11-30 12:35:00,71.84,71.86,71.83,71.84,21971.0,62.2568,62.2741,62.2481,62.2568,21971.0
2018-11-30 12:40:00,71.84,71.94,71.84,71.88,13638.0,62.2568,62.3435,62.2568,62.2915,13638.0
2018-11-30 12:45:00,71.89,71.98,71.88,71.98,17093.0,62.3001,62.3781,62.2915,62.3781,17093.0
2018-11-30 12:50:00,71.99,72.15,71.99,72.15,11950.0,62.3868,62.5254,62.3868,62.5254,11950.0
2018-11-30 12:55:00,72.15,72.21,72.15,72.19,15040.0,62.5254,62.5774,62.5254,62.5601,15040.0
2018-11-30 13:00:00,72.19,72.23,72.09,72.1,17228.0,62.5601,62.5948,62.4735,62.4821,17228.0
2018-11-30 13:05:00,72.1,72.13,72.06,72.12,16593.0,62.4821,62.5081,62.4475,62.4994,16593.0
2018-11-30 13:10:00,72.11,72.19,72.1,72.19,18048.0,62.4908,62.5601,62.4821,62.5601,18048.0
2018-11-30 13:15:00,72.18,72.19,72.15,72.16,10178.0,62.5514,62.5601,62.5254,62.5341,10178.0
2018-11-30 13:20:00,72.17,72.25,72.17,72.23,14163.0,62.5428,62.6121,62.5428,62.5948,14163.0
2018-11-30 13:25:00,72.24,72.24,72.06,72.07,14145.0,62.6034,62.6034,62.4475,62.4561,14145.0
2018-11-30 13:30:00,72.07,72.26,72.06,72.19,13782.0,62.4561,62.6208,62.4475,62.5601,13782.0
2018-11-30 13:35:00,72.21,72.23,72.16,72.21,8461.0,62.5774,62.5948,62.5341,62.5774,8461.0
2018-11-30 13:40:00,72.21,72.32,72.19,72.28,11026.0,62.5774,62.6728,62.5601,62.6381,11026.0
2018-11-30 13:45:00,72.27,72.33,72.27,72.33,11764.0,62.6294,62.6814,62.6294,62.6814,11764.0
2018-11-30 13:50:00,72.34,72.45,72.3,72.32,13665.0,62.6901,62.7854,62.6554,62.6728,13665.0
2018-11-30 13:55:00,72.32,72.36,72.29,72.31,10098.0,62.6728,62.7074,62.6468,62.6641,10098.0
2018-11-30 14:00:00,72.3,72.34,72.27,72.31,9613.0,62.6554,62.6901,62.6294,62.6641,9613.0
2018-11-30 14:05:00,72.31,72.31,72.23,72.23,5931.0,62.6641,62.6641,62.5948,62.5948,5931.0
2018-11-30 14:10:00,72.22,72.27,72.12,72.13,11587.0,62.5861,62.6294,62.4994,62.5081,11587.0
2018-11-30 14:15:00,72.13,72.2,72.09,72.17,18434.0,62.5081,62.5688,62.4735,62.5428,18434.0
2018-11-30 14:20:00,72.18,72.2,72.15,72.16,10551.0,62.5514,62.5688,62.5254,62.5341,10551.0
2018-11-30 14:25:00,72.17,72.19,72.15,72.19,7397.0,62.5428,62.5601,62.5254,62.5601,7397.0
2018-11-30 14:30:00,72.19,72.25,72.19,72.22,11684.0,62.5601,62.6121,62.5601,62.5861,11684.0
2018-11-30 14:35:00,72.22,72.28,72.19,72.2,9970.0,62.5861,62.6381,62.5601,62.5688,9970.0
2018-11-30 14:40:00,72.19,72.32,72.19,72.29,16027.0,62.5601,62.6728,62.5601,62.6468,16027.0
2018-11-30 14:45:00,72.3,72.3,72.2,72.22,19634.0,62.6554,62.6554,62.5688,62.5861,19634.0
2018-11-30 14:50:00,72.23,72.26,72.15,72.16,12904.0,62.5948,62.6208,62.5254,62.5341,12904.0
2018-11-30 14:55:00,72.17,72.33,72.17,72.33,20689.0,62.5428,62.6814,62.5428,62.6814,20689.0
2018-11-30 15:00:00,72.34,72.37,72.31,72.34,15962.0,62.6901,62.7161,62.6641,62.6901,15962.0
2018-11-30 15:05:00,72.34,72.45,72.31,72.41,24456.0,62.6901,62.7854,62.6641,62.7508,24456.0
2018-11-30 15:10:00,72.4,72.4,72.34,72.35,35804.0,62.7421,62.7421,62.6901,62.6988,35804.0
2018-11-30 15:15:00,72.35,72.4,72.34,72.39,17573.0,62.6988,62.7421,62.6901,62.7334,17573.0
2018-11-30 15:20:00,72.39,72.46,72.37,72.45,28532.0,62.7334,62.7941,62.7161,62.7854,28532.0
2018-11-30 15:25:00,72.45,72.53,72.45,72.52,34064.0,62.7854,62.8548,62.7854,62.8461,34064.0
2018-11-30 15:30:00,72.51,72.6,72.5,72.55,37529.0,62.8374,62.9154,62.8288,62.8721,37529.0
2018-11-30 15:35:00,72.55,72.77,72.54,72.76,52592.0,62.8721,63.0627,62.8634,63.0541,52592.0
2018-11-30 15:40:00,72.75,72.9,72.73,72.83,80884.0,63.0454,63.1754,63.0281,63.1147,80884.0
2018-11-30 15:45:00,72.83,72.83,72.52,72.55,60637.0,63.1147,63.1147,62.8461,62.8721,60637.0
2018-11-30 15:50:00,72.52,72.55,72.39,72.4,67529.0,62.8461,62.8721,62.7334,62.7421,67529.0
2018-11-30 15:55:00,72.42,72.84,72.41,72.74,187849.0,62.7594,63.1234,62.7508,63.0367,187849.0
2018-12-03 09:30:00,74.95,74.95,74.07,74.42,75855.0,64.9519,64.9519,64.1893,64.4926,75855.0
2018-12-03 09:35:00,74.38,74.54,73.57,73.72,43364.0,64.458,64.5966,63.756,63.886,43364.0
2018-12-03 09:40:00,73.69,74.69,73.69,74.58,30210.0,63.86,64.7266,63.86,64.6313,30210.0
2018-12-03 09:45:00,74.61,74.67,74.32,74.38,34407.0,64.6573,64.7093,64.406,64.458,34407.0
2018-12-03 09:50:00,74.46,74.46,73.98,74.1,33802.0,64.5273,64.5273,64.1113,64.2153,33802.0
2018-12-03 09:55:00,74.05,74.32,74.04,74.32,24278.0,64.172,64.406,64.1633,64.406,24278.0
2018-12-03 10:00:00,74.33,74.69,74.04,74.61,35707.0,64.4146,64.7266,64.1633,64.6573,35707.0
2018-12-03 10:05:00,74.64,74.74,74.57,74.71,17312.0,64.6833,64.77,64.6226,64.744,17312.0
2018-12-03 10:10:00,74.72,74.82,74.31,74.31,36310.0,64.7526,64.8393,64.3973,64.3973,36310.0
2018-12-03 10:15:00,74.31,74.4,74.13,74.33,18985.0,64.3973,64.4753,64.2413,64.4146,18985.0
2018-12-03 10:20:00,74.32,74.63,74.24,74.6,22621.0,64.406,64.6746,64.3366,64.6486,22621.0
2018-12-03 10:25:00,74.62,74.64,74.29,74.35,20609.0,64.666,64.6833,64.38,64.432,20609.0
2018-12-03 10:30:00,74.35,74.38,74.2,74.2,20462.0,64.432,64.458,64.302,64.302,20462.0
2018-12-03 10:35:00,74.2,74.21,73.93,73.93,20645.0,64.302,64.3107,64.068,64.068,20645.0
2018-12-03 10:40:00,73.88,74.0,73.77,73.92,18702.0,64.0247,64.1287,63.9293,64.0593,18702.0
2018-12-03 10:45:00,73.93,73.94,73.81,73.87,18681.0,64.068,64.0767,63.964,64.016,18681.0
2018-12-03 10:50:00,73.85,73.94,73.68,73.69,24596.0,63.9987,64.0767,63.8514,63.86,24596.0
2018-12-03 10:55:00,73.7,73.73,73.63,73.65,9519.0,63.8687,63.8947,63.808,63.8254,9519.0
2018-12-03 11:00:00,73.63,73.72,73.53,73.71,19716.0,63.808,63.886,63.7214,63.8773,19716.0
2018-12-03 11:05:00,73.68,73.77,73.57,73.74,16035.0,63.8514,63.9293,63.756,63.9033,16035.0
2018-12-03 11:10:00,73.75,73.84,73.64,73.69,16108.0,63.912,63.99,63.8167,63.86,16108.0
2018-12-03 11:15:00,73.69,73.76,73.52,73.53,14926.0,63.86,63.9207,63.7127,63.7214,14926.0
2018-12-03 11:20:00,73.54,73.68,73.48,73.57,10988.0,63.73,63.8514,63.678,63.756,10988.0
2018-12-03 11:25:00,73.57,73.62,73.31,73.5,13844.0,63.756,63.7994,63.5307,63.6954,13844.0
2018-12-03 11:30:00,73.55,73.7,73.52,73.68,12236.0,63.7387,63.8687,63.7127,63.8514,12236.0
2018-12-03 11:35:00,73.68,73.69,73.49,73.64,15760.0,63.8514,63.86,63.6867,63.8167,15760.0
2018-12-03 11:40:00,73.64,73.66,73.33,73.37,17208.0,63.8167,63.834,63.548,63.5827,17208.0
2018-12-03 11:45:00,73.36,73.42,73.32,73.38,11677.0,63.574,63.626,63.5394,63.5914,11677.0
2018-12-03 11:50:00,73.39,73.43,73.33,73.36,10194.0,63.6,63.6347,63.548,63.574,10194.0
2018-12-03 11:55:00,73.35,73.43,73.3,73.37,19573.0,63.5654,63.6347,63.522,63.5827,19573.0
2018-12-03 12:00:00,73.4,73.46,73.36,73.43,7412.0,63.6087,63.6607,63.574,63.6347,7412.0
2018-12-03 12:05:00,73.43,73.61,73.4,73.58,11425.0,63.6347,63.7907,63.6087,63.7647,11425.0
2018-12-03 12:10:00,73.58,73.65,73.54,73.59,12596.0,63.7647,63.8254,63.73,63.7734,12596.0
2018-12-03 12:15:00,73.58,73.7,73.56,73.65,11258.0,63.7647,63.8687,63.7474,63.8254,11258.0
2018-12-03 12:20:00,73.65,73.83,73.64,73.76,17849.0,63.8254,63.9813,63.8167,63.9207,17849.0
2018-12-03 12:25:00,73.75,73.89,73.75,73.89,11116.0,63.912,64.0333,63.912,64.0333,11116.0
2018-12-03 12:30:00,73.9,73.94,73.88,73.92,13194.0,64.042,64.0767,64.0247,64.0593,13194.0
2018-12-03 12:35:00,73.93,73.93,73.69,73.69,14431.0,64.068,64.068,63.86,63.86,14431.0
2018-12-03 12:40:00,73.69,73.72,73.67,73.7,8907.0,63.86,63.886,63.8427,63.8687,8907.0
2018-12-03 12:45:00,73.7,73.73,73.65,73.65,12977.0,63.8687,63.8947,63.8254,63.8254,12977.0
2018-12-03 12:50:00,73.67,73.7,73.55,73.56,7397.0,63.8427,63.8687,63.7387,63.7474,7397.0
2018-12-03 12:55:00,73.57,73.65,73.56,73.59,15107.0,63.756,63.8254,63.7474,63.7734,15107.0
2018-12-03 13:00:00,73.6,73.86,73.6,73.84,21192.0,63.782,64.0073,63.782,63.99,21192.0
2018-12-03 13:05:00,73.84,73.86,73.79,73.82,14043.0,63.99,64.0073,63.9467,63.9727,14043.0
2018-12-03 13:10:00,73.81,73.85,73.65,73.74,15664.0,63.964,63.9987,63.8254,63.9033,15664.0
2018-12-03 13:15:00,73.74,73.82,73.74,73.78,10301.0,63.9033,63.9727,63.9033,63.938,10301.0
2018-12-03 13:20:00,73.78,73.8,73.75,73.8,7882.0,63.938,63.9553,63.912,63.9553,7882.0
2018-12-03 13:25:00,73.81,73.85,73.75,73.83,27166.0,63.964,63.9987,63.912,63.9813,27166.0
2018-12-03 13:30:00,73.82,73.83,73.75,73.77,6204.0,63.9727,63.9813,63.912,63.9293,6204.0
2018-12-03 13:35:00,73.79,73.81,73.73,73.73,12806.0,63.9467,63.964,63.8947,63.8947,12806.0
2018-12-03 13:40:00,73.73,73.73,73.68,73.73,9860.0,63.8947,63.8947,63.8514,63.8947,9860.0
2018-12-03 13:45:00,73.73,73.74,73.62,73.64,10782.0,63.8947,63.9033,63.7994,63.8167,10782.0
2018-12-03 13:50:00,73.64,73.72,73.64,73.7,6200.0,63.8167,63.886,63.8167,63.8687,6200.0
2018-12-03 13:55:00,73.68,73.69,73.63,73.69,8702.0,63.8514,63.86,63.808,63.86,8702.0
2018-12-03 14:00:00,73.7,73.74,73.65,73.69,11597.0,63.8687,63.9033,63.8254,63.86,11597.0
2018-12-03 14:05:00,73.69,73.72,73.49,73.58,9979.0,63.86,63.886,63.6867,63.7647,9979.0
2018-12-03 14:10:00,73.59,73.67,73.55,73.55,8206.0,63.7734,63.8427,63.7387,63.7387,8206.0
2018-12-03 14:15:00,73.56,73.67,73.52,73.66,9549.0,63.7474,63.8427,63.7127,63.834,9549.0
2018-12-03 14:20:00,73.66,73.7,73.63,73.69,9792.0,63.834,63.8687,63.808,63.86,9792.0
2018-12-03 14:25:00,73.69,73.79,73.66,73.73,9970.0,63.86,63.9467,63.834,63.8947,9970.0
2018-12-03 14:30:00,73.76,73.9,73.74,73.89,11420.0,63.9207,64.042,63.9033,64.0333,11420.0
2018-12-03 14:35:00,73.9,73.95,73.85,73.94,11187.0,64.042,64.0853,63.9987,64.0767,11187.0
2018-12-03 14:40:00,73.92,73.96,73.72,73.74,18207.0,64.0593,64.094,63.886,63.9033,18207.0
2018-12-03 14:45:00,73.74,73.79,73.69,73.74,19979.0,63.9033,63.9467,63.86,63.9033,19979.0
2018-12-03 14:50:00,73.75,73.77,73.41,73.41,22249.0,63.912,63.9293,63.6174,63.6174,22249.0
2018-12-03 14:55:00,73.42,73.42,73.33,73.4,26738.0,63.626,63.626,63.548,63.6087,26738.0
2018-12-03 15:00:00,73.4,73.4,73.23,73.28,22158.0,63.6087,63.6087,63.4614,63.5047,22158.0
2018-12-03 15:05:00,73.28,73.39,73.23,73.28,22531.0,63.5047,63.6,63.4614,63.5047,22531.0
2018-12-03 15:10:00,73.28,73.41,73.26,73.33,37030.0,63.5047,63.6174,63.4874,63.548,37030.0
2018-12-03 15:15:00,73.36,73.51,73.33,73.36,29027.0,63.574,63.704,63.548,63.574,29027.0
2018-12-03 15:20:00,73.37,73.42,73.35,73.37,25391.0,63.5827,63.626,63.5654,63.5827,25391.0
2018-12-03 15:25:00,73.37,73.45,73.29,73.43,32355.0,63.5827,63.652,63.5134,63.6347,32355.0
2018-12-03 15:30:00,73.43,73.56,73.4,73.56,49190.0,63.6347,63.7474,63.6087,63.7474,49190.0
2018-12-03 15:35:00,73.57,73.65,73.54,73.58,23775.0,63.756,63.8254,63.73,63.7647,23775.0
2018-12-03 15:40:00,73.58,73.59,73.37,73.48,58771.0,63.7647,63.7734,63.5827,63.678,58771.0
2018-12-03 15:45:00,73.48,73.56,73.42,73.47,56057.0,63.678,63.7474,63.626,63.6694,56057.0
2018-12-03 15:50:00,73.47,73.47,73.32,73.32,81862.0,63.6694,63.6694,63.5394,63.5394,81862.0
2018-12-03 15:55:00,73.34,73.45,73.33,73.45,144745.0,63.5567,63.652,63.548,63.652,144745.0
2018-12-04 09:30:00,72.81,73.17,72.68,73.03,41763.0,63.0974,63.4094,62.9847,63.2881,41763.0
2018-12-04 09:35:00,72.94,73.11,72.7,72.9,16780.0,63.2101,63.3574,63.0021,63.1754,16780.0
2018-12-04 09:40:00,72.9,72.93,72.16,72.4,38258.0,63.1754,63.2014,62.5341,62.7421,38258.0
2018-12-04 09:45:00,72.4,72.6,72.31,72.56,20153.0,62.7421,62.9154,62.6641,62.8808,20153.0
2018-12-04 09:50:00,72.55,72.61,72.47,72.61,17039.0,62.8721,62.9241,62.8028,62.9241,17039.0
2018-12-04 09:55:00,72.6,72.81,72.55,72.76,16182.0,62.9154,63.0974,62.8721,63.0541,16182.0
2018-12-04 10:00:00,72.76,72.83,72.36,72.48,16030.0,63.0541,63.1147,62.7074,62.8114,16030.0
2018-12-04 10:05:00,72.48,72.68,72.38,72.62,19560.0,62.8114,62.9847,62.7248,62.9328,19560.0
2018-12-04 10:10:00,72.62,72.71,72.56,72.62,20174.0,62.9328,63.0107,62.8808,62.9328,20174.0
2018-12-04 10:15:00,72.59,72.93,72.59,72.72,25955.0,62.9068,63.2014,62.9068,63.0194,25955.0
2018-12-04 10:20:00,72.72,72.79,72.58,72.61,9856.0,63.0194,63.0801,62.8981,62.9241,9856.0
2018-12-04 10:25:00,72.7,72.91,72.68,72.9,26786.0,63.0021,63.1841,62.9847,63.1754,26786.0
2018-12-04 10:30:00,72.91,73.01,72.82,73.0,17613.0,63.1841,63.2707,63.1061,63.2621,17613.0
2018-12-04 10:35:00,73.0,73.27,72.94,73.25,27687.0,63.2621,63.496,63.2101,63.4787,27687.0
2018-12-04 10:40:00,73.27,73.42,73.2,73.33,20422.0,63.496,63.626,63.4354,63.548,20422.0
2018-12-04 10:45:00,73.31,73.33,73.15,73.31,16586.0,63.5307,63.548,63.3921,63.5307,16586.0
2018-12-04 10:50:00,73.3,73.34,73.21,73.28,13360.0,63.522,63.5567,63.444,63.5047,13360.0
2018-12-04 10:55:00,73.32,73.34,73.12,73.12,11714.0,63.5394,63.5567,63.3661,63.3661,11714.0
2018-12-04 11:00:00,73.12,73.18,72.98,73.16,14039.0,63.3661,63.418,63.2447,63.4007,14039.0
2018-12-04 11:05:00,73.18,73.3,73.13,73.13,10997.0,63.418,63.522,63.3747,63.3747,10997.0
2018-12-04 11:10:00,73.15,73.15,72.88,72.93,14907.0,63.3921,63.3921,63.1581,63.2014,14907.0
2018-12-04 11:15:00,72.92,73.03,72.88,72.99,14442.0,63.1927,63.2881,63.1581,63.2534,14442.0
2018-12-04 11:20:00,72.99,73.08,72.92,73.01,18668.0,63.2534,63.3314,63.1927,63.2707,18668.0
2018-12-04 11:25:00,72.99,72.99,72.7,72.72,14324.0,63.2534,63.2534,63.0021,63.0194,14324.0
2018-12-04 11:30:00,72.72,72.94,72.65,72.92,10636.0,63.0194,63.2101,62.9587,63.1927,10636.0
2018-12-04 11:35:00,72.92,72.94,72.83,72.88,11981.0,63.1927,63.2101,63.1147,63.1581,11981.0
2018-12-04 11:40:00,72.9,73.0,72.9,72.98,13184.0,63.1754,63.2621,63.1754,63.2447,13184.0
2018-12-04 11:45:00,72.99,73.08,72.92,73.08,17884.0,63.2534,63.3314,63.1927,63.3314,17884.0
2018-12-04 11:50:00,73.05,73.23,73.02,73.16,13875.0,63.3054,63.4614,63.2794,63.4007,13875.0
2018-12-04 11:55:00,73.15,73.17,73.01,73.07,14065.0,63.3921,63.4094,63.2707,63.3227,14065.0
2018-12-04 12:00:00,73.04,73.13,72.99,73.02,15140.0,63.2967,63.3747,63.2534,63.2794,15140.0
2018-12-04 12:05:00,73.01,73.03,72.7,72.87,20771.0,63.2707,63.2881,63.0021,63.1494,20771.0
2018-12-04 12:10:00,72.89,72.9,72.66,72.66,19265.0,63.1667,63.1754,62.9674,62.9674,19265.0
2018-12-04 12:15:00,72.64,72.72,72.5,72.62,20605.0,62.9501,63.0194,62.8288,62.9328,20605.0
2018-12-04 12:20:00,72.62,72.64,72.4,72.41,9975.0,62.9328,62.9501,62.7421,62.7508,9975.0
2018-12-04 12:25:00,72.41,72.54,72.32,72.37,15115.0,62.7508,62.8634,62.6728,62.7161,15115.0
2018-12-04 12:30:00,72.36,72.36,71.98,72.07,34895.0,62.7074,62.7074,62.3781,62.4561,34895.0
2018-12-04 12:35:00,72.09,72.35,72.05,72.17,31619.0,62.4735,62.6988,62.4388,62.5428,31619.0
2018-12-04 12:40:00,72.13,72.37,72.07,72.25,24074.0,62.5081,62.7161,62.4561,62.6121,24074.0
2018-12-04 12:45:00,72.28,72.35,72.23,72.25,19462.0,62.6381,62.6988,62.5948,62.6121,19462.0
2018-12-04 12:50:00,72.23,72.25,72.06,72.13,9629.0,62.5948,62.6121,62.4475,62.5081,9629.0
2018-12-04 12:55:00,72.15,72.27,71.96,71.96,17788.0,62.5254,62.6294,62.3608,62.3608,17788.0
2018-12-04 13:00:00,71.94,72.04,71.82,72.04,10614.0,62.3435,62.4301,62.2395,62.4301,10614.0
2018-12-04 13:05:00,72.07,72.16,71.93,71.93,16611.0,62.4561,62.5341,62.3348,62.3348,16611.0
2018-12-04 13:10:00,71.91,71.92,71.74,71.74,23923.0,62.3175,62.3261,62.1701,62.1701,23923.0
2018-12-04 13:15:00,71.73,72.0,71.72,71.91,12570.0,62.1615,62.3955,62.1528,62.3175,12570.0
2018-12-04 13:20:00,71.91,71.92,71.82,71.9,7614.0,62.3175,62.3261,62.2395,62.3088,7614.0
2018-12-04 13:25:00,71.9,71.9,71.5,71.63,19062.0,62.3088,62.3088,61.9622,62.0748,19062.0
2018-12-04 13:30:00,71.6,71.7,71.53,71.57,13748.0,62.0488,62.1355,61.9882,62.0228,13748.0
2018-12-04 13:35:00,71.58,71.69,71.4,71.47,10236.0,62.0315,62.1268,61.8755,61.9362,10236.0
2018-12-04 13:40:00,71.47,71.7,71.36,71.67,9776.0,61.9362,62.1355,61.8408,62.1095,9776.0
2018-12-04 13:45:00,71.65,72.03,71.62,71.97,16569.0,62.0921,62.4215,62.0661,62.3695,16569.0
2018-12-04 13:50:00,71.94,71.96,71.68,71.87,13754.0,62.3435,62.3608,62.1181,62.2828,13754.0
2018-12-04 13:55:00,71.87,72.11,71.86,72.02,13470.0,62.2828,62.4908,62.2741,62.4128,13470.0
2018-12-04 14:00:00,72.02,72.03,71.83,71.84,9603.0,62.4128,62.4215,62.2481,62.2568,9603.0
2018-12-04 14:05:00,71.84,72.18,71.82,72.18,12782.0,62.2568,62.5514,62.2395,62.5514,12782.0
2018-12-04 14:10:00,72.19,72.34,72.12,72.3,12406.0,62.5601,62.6901,62.4994,62.6554,12406.0
2018-12-04 14:15:00,72.3,72.32,72.19,72.25,12667.0,62.6554,62.6728,62.5601,62.6121,12667.0
2018-12-04 14:20:00,72.26,72.3,72.12,72.12,60203.0,62.6208,62.6554,62.4994,62.4994,60203.0
2018-12-04 14:25:00,72.12,72.12,71.95,71.98,14194.0,62.4994,62.4994,62.3521,62.3781,14194.0
2018-12-04 14:30:00,72.0,72.14,72.0,72.05,12008.0,62.3955,62.5168,62.3955,62.4388,12008.0
2018-12-04 14:35:00,72.07,72.07,71.98,72.01,12039.0,62.4561,62.4561,62.3781,62.4041,12039.0
2018-12-04 14:40:00,72.01,72.09,71.9,71.93,12377.0,62.4041,62.4735,62.3088,62.3348,12377.0
2018-12-04 14:45:00,71.93,72.16,71.91,72.05,14985.0,62.3348,62.5341,62.3175,62.4388,14985.0
2018-12-04 14:50:00,72.06,72.06,71.86,71.88,24838.0,62.4475,62.4475,62.2741,62.2915,24838.0
2018-12-04 14:55:00,71.87,71.91,71.68,71.72,17999.0,62.2828,62.3175,62.1181,62.1528,17999.0
2018-12-04 15:00:00,71.71,71.71,71.53,71.6,19503.0,62.1441,62.1441,61.9882,62.0488,19503.0
2018-12-04 15:05:00,71.6,71.65,71.49,71.5,16513.0,62.0488,62.0921,61.9535,61.9622,16513.0
2018-12-04 15:10:00,71.47,71.58,71.44,71.57,20363.0,61.9362,62.0315,61.9102,62.0228,20363.0
2018-12-04 15:15:00,71.59,71.72,71.52,71.52,20966.0,62.0401,62.1528,61.9795,61.9795,20966.0
2018-12-04 15:20:00,71.53,71.62,71.35,71.35,26836.0,61.9882,62.0661,61.8322,61.8322,26836.0
2018-12-04 15:25:00,71.36,71.47,71.2,71.2,32620.0,61.8408,61.9362,61.7022,61.7022,32620.0
2018-12-04 15:30:00,71.19,71.27,71.03,71.18,41861.0,61.6935,61.7628,61.5549,61.6848,41861.0
2018-12-04 15:35:00,71.15,71.29,70.94,70.96,33219.0,61.6588,61.7802,61.4769,61.4942,33219.0
2018-12-04 15:40:00,70.96,71.0,70.88,70.95,62819.0,61.4942,61.5289,61.4249,61.4855,62819.0
2018-12-04 15:45:00,70.94,71.1,70.9,71.09,91191.0,61.4769,61.6155,61.4422,61.6068,91191.0
2018-12-04 15:50:00,71.1,71.17,70.99,71.02,55223.0,61.6155,61.6762,61.5202,61.5462,55223.0
2018-12-04 15:55:00,71.0,71.0,70.69,70.76,211176.0,61.5289,61.5289,61.2602,61.3209,211176.0
2018-12-06 09:30:00,69.08,69.71,69.02,69.51,66303.0,59.865,60.4109,59.813,60.2376,66303.0
2018-12-06 09:35:00,69.56,69.75,69.36,69.62,42339.0,60.2809,60.4456,60.1076,60.3329,42339.0
2018-12-06 09:40:00,69.56,69.62,69.35,69.46,22304.0,60.2809,60.3329,60.099,60.1943,22304.0
2018-12-06 09:45:00,69.39,69.51,69.25,69.34,29660.0,60.1336,60.2376,60.0123,60.0903,29660.0
2018-12-06 09:50:00,69.38,69.43,69.05,69.17,23359.0,60.125,60.1683,59.839,59.943,23359.0
2018-12-06 09:55:00,69.16,69.26,69.08,69.14,32318.0,59.9343,60.021,59.865,59.917,32318.0
2018-12-06 10:00:00,69.15,69.44,69.05,69.39,43300.0,59.9256,60.177,59.839,60.1336,43300.0
2018-12-06 10:05:00,69.38,69.74,69.25,69.47,61128.0,60.125,60.4369,60.0123,60.2029,61128.0
2018-12-06 10:10:00,69.4,69.55,69.28,69.5,39890.0,60.1423,60.2723,60.0383,60.2289,39890.0
2018-12-06 10:15:00,69.51,69.72,69.43,69.54,25443.0,60.2376,60.4196,60.1683,60.2636,25443.0
2018-12-06 10:20:00,69.53,69.94,69.53,69.84,11835.0,60.2549,60.6103,60.2549,60.5236,11835.0
2018-12-06 10:25:00,69.79,70.13,69.79,70.13,14638.0,60.4803,60.7749,60.4803,60.7749,14638.0
2018-12-06 10:30:00,70.14,70.14,69.76,69.81,17536.0,60.7836,60.7836,60.4543,60.4976,17536.0
2018-12-06 10:35:00,69.77,69.94,69.68,69.91,16397.0,60.4629,60.6103,60.3849,60.5843,16397.0
2018-12-06 10:40:00,69.91,70.0,69.73,69.82,13349.0,60.5843,60.6622,60.4283,60.5063,13349.0
2018-12-06 10:45:00,69.83,69.84,69.45,69.49,18848.0,60.5149,60.5236,60.1856,60.2203,18848.0
2018-12-06 10:50:00,69.54,69.78,69.5,69.73,16107.0,60.2636,60.4716,60.2289,60.4283,16107.0
2018-12-06 10:55:00,69.72,69.74,69.53,69.65,16109.0,60.4196,60.4369,60.2549,60.3589,16109.0
2018-12-06 11:00:00,69.71,69.89,69.66,69.82,12239.0,60.4109,60.5669,60.3676,60.5063,12239.0
2018-12-06 11:05:00,69.82,69.93,69.78,69.85,26593.0,60.5063,60.6016,60.4716,60.5323,26593.0
2018-12-06 11:10:00,69.84,69.9,69.73,69.8,16863.0,60.5236,60.5756,60.4283,60.4889,16863.0
2018-12-06 11:15:00,69.75,70.06,69.72,70.0,26307.0,60.4456,60.7142,60.4196,60.6622,26307.0
2018-12-06 11:20:00,69.99,70.0,69.58,69.58,18415.0,60.6536,60.6622,60.2983,60.2983,18415.0
2018-12-06 11:25:00,69.55,69.71,69.46,69.64,15249.0,60.2723,60.4109,60.1943,60.3503,15249.0
2018-12-06 11:30:00,69.63,69.82,69.63,69.77,14211.0,60.3416,60.5063,60.3416,60.4629,14211.0
2018-12-06 11:35:00,69.78,69.87,69.67,69.73,15475.0,60.4716,60.5496,60.3763,60.4283,15475.0
2018-12-06 11:40:00,69.71,69.82,69.63,69.8,12779.0,60.4109,60.5063,60.3416,60.4889,12779.0
2018-12-06 11:45:00,69.85,70.03,69.8,69.94,10793.0,60.5323,60.6882,60.4889,60.6103,10793.0
2018-12-06 11:50:00,69.95,70.11,69.94,69.98,14077.0,60.6189,60.7576,60.6103,60.6449,14077.0
2018-12-06 11:55:00,70.0,70.27,69.99,70.25,22420.0,60.6622,60.8962,60.6536,60.8789,22420.0
2018-12-06 12:00:00,70.26,70.27,69.98,70.03,22718.0,60.8876,60.8962,60.6449,60.6882,22718.0
2018-12-06 12:05:00,70.07,70.16,70.04,70.06,13107.0,60.7229,60.8009,60.6969,60.7142,13107.0
2018-12-06 12:10:00,70.01,70.14,69.94,70.1,20241.0,60.6709,60.7836,60.6103,60.7489,20241.0
2018-12-06 12:15:00,70.15,70.37,70.13,70.26,13495.0,60.7922,60.9829,60.7749,60.8876,13495.0
2018-12-06 12:20:00,70.25,70.38,70.12,70.38,5468.0,60.8789,60.9916,60.7662,60.9916,5468.0
2018-12-06 12:25:00,70.36,70.45,70.33,70.43,8954.0,60.9742,61.0522,60.9482,61.0349,8954.0
2018-12-06 12:30:00,70.47,70.68,70.46,70.65,15925.0,61.0696,61.2515,61.0609,61.2255,15925.0
2018-12-06 12:35:00,70.62,70.69,70.4,70.4,12291.0,61.1995,61.2602,61.0089,61.0089,12291.0
2018-12-06 12:40:00,70.39,70.59,70.38,70.53,21344.0,61.0002,61.1735,60.9916,61.1215,21344.0
2018-12-06 12:45:00,70.52,70.66,70.38,70.38,13192.0,61.1129,61.2342,60.9916,60.9916,13192.0
2018-12-06 12:50:00,70.36,70.49,70.33,70.43,13260.0,60.9742,61.0869,60.9482,61.0349,13260.0
2018-12-06 12:55:00,70.44,70.53,70.37,70.43,14271.0,61.0436,61.1215,60.9829,61.0349,14271.0
2018-12-06 13:00:00,70.39,70.44,70.19,70.19,13800.0,61.0002,61.0436,60.8269,60.8269,13800.0
2018-12-06 13:05:00,70.23,70.24,70.04,70.07,10627.0,60.8616,60.8702,60.6969,60.7229,10627.0
2018-12-06 13:10:00,70.08,70.12,69.98,70.0,12766.0,60.7316,60.7662,60.6449,60.6622,12766.0
2018-12-06 13:15:00,70.03,70.07,69.85,69.88,7545.0,60.6882,60.7229,60.5323,60.5583,7545.0
2018-12-06 13:20:00,69.88,69.92,69.84,69.92,8837.0,60.5583,60.5929,60.5236,60.5929,8837.0
2018-12-06 13:25:00,69.95,69.96,69.85,69.89,7561.0,60.6189,60.6276,60.5323,60.5669,7561.0
2018-12-06 13:30:00,69.88,69.88,69.71,69.8,14922.0,60.5583,60.5583,60.4109,60.4889,14922.0
2018-12-06 13:35:00,69.81,69.91,69.78,69.9,11955.0,60.4976,60.5843,60.4716,60.5756,11955.0
2018-12-06 13:40:00,69.9,70.14,69.9,70.07,6390.0,60.5756,60.7836,60.5756,60.7229,6390.0
2018-12-06 13:45:00,70.1,70.27,70.08,70.27,8646.0,60.7489,60.8962,60.7316,60.8962,8646.0
2018-12-06 13:50:00,70.26,70.31,70.19,70.29,9295.0,60.8876,60.9309,60.8269,60.9136,9295.0
2018-12-06 13:55:00,70.31,70.33,70.19,70.33,7367.0,60.9309,60.9482,60.8269,60.9482,7367.0
2018-12-06 14:00:00,70.31,70.45,70.18,70.18,12161.0,60.9309,61.0522,60.8182,60.8182,12161.0
2018-12-06 14:05:00,70.16,70.18,69.95,70.0,11782.0,60.8009,60.8182,60.6189,60.6622,11782.0
2018-12-06 14:10:00,69.97,69.97,69.79,69.87,19234.0,60.6363,60.6363,60.4803,60.5496,19234.0
2018-12-06 14:15:00,69.92,69.95,69.62,69.63,15027.0,60.5929,60.6189,60.3329,60.3416,15027.0
2018-12-06 14:20:00,69.68,69.77,69.64,69.71,22983.0,60.3849,60.4629,60.3503,60.4109,22983.0
2018-12-06 14:25:00,69.74,69.99,69.74,69.95,19234.0,60.4369,60.6536,60.4369,60.6189,19234.0
2018-12-06 14:30:00,69.95,69.96,69.65,69.73,21097.0,60.6189,60.6276,60.3589,60.4283,21097.0
2018-12-06 14:35:00,69.73,69.84,69.62,69.71,49418.0,60.4283,60.5236,60.3329,60.4109,49418.0
2018-12-06 14:40:00,69.7,69.8,69.66,69.7,11400.0,60.4023,60.4889,60.3676,60.4023,11400.0
2018-12-06 14:45:00,69.72,69.75,69.42,69.53,20070.0,60.4196,60.4456,60.1596,60.2549,20070.0
2018-12-06 14:50:00,69.53,69.91,69.52,69.88,21039.0,60.2549,60.5843,60.2463,60.5583,21039.0
2018-12-06 14:55:00,69.91,70.02,69.81,69.98,20625.0,60.5843,60.6796,60.4976,60.6449,20625.0
2018-12-06 15:00:00,69.99,70.08,69.85,69.85,18975.0,60.6536,60.7316,60.5323,60.5323,18975.0
2018-12-06 15:05:00,69.81,69.9,69.76,69.83,12439.0,60.4976,60.5756,60.4543,60.5149,12439.0
2018-12-06 15:10:00,69.84,69.93,69.76,69.8,23525.0,60.5236,60.6016,60.4543,60.4889,23525.0
2018-12-06 15:15:00,69.78,69.94,69.77,69.88,18999.0,60.4716,60.6103,60.4629,60.5583,18999.0
2018-12-06 15:20:00,69.88,69.9,69.74,69.85,19502.0,60.5583,60.5756,60.4369,60.5323,19502.0
2018-12-06 15:25:00,69.83,70.0,69.8,69.94,20536.0,60.5149,60.6622,60.4889,60.6103,20536.0
2018-12-06 15:30:00,69.95,70.3,69.91,70.2,35122.0,60.6189,60.9222,60.5843,60.8356,35122.0
2018-12-06 15:35:00,70.22,70.36,70.17,70.35,35144.0,60.8529,60.9742,60.8096,60.9656,35144.0
2018-12-06 15:40:00,70.33,70.35,70.15,70.35,32877.0,60.9482,60.9656,60.7922,60.9656,32877.0
2018-12-06 15:45:00,70.37,70.54,70.3,70.53,45283.0,60.9829,61.1302,60.9222,61.1215,45283.0
2018-12-06 15:50:00,70.54,70.63,70.42,70.58,69978.0,61.1302,61.2082,61.0262,61.1649,69978.0
2018-12-06 15:55:00,70.58,70.65,70.44,70.62,129761.0,61.1649,61.2255,61.0436,61.1995,129761.0
2018-12-07 09:30:00,70.32,70.5,69.94,70.15,38013.0,60.9396,61.0956,60.6103,60.7922,38013.0
2018-12-07 09:35:00,70.2,70.46,70.05,70.12,12311.0,60.8356,61.0609,60.7056,60.7662,12311.0
2018-12-07 09:40:00,70.18,70.69,70.16,70.2,11542.0,60.8182,61.2602,60.8009,60.8356,11542.0
2018-12-07 09:45:00,70.2,70.38,70.11,70.17,8894.0,60.8356,60.9916,60.7576,60.8096,8894.0
2018-12-07 09:50:00,70.16,70.61,70.15,70.61,7252.0,60.8009,61.1909,60.7922,61.1909,7252.0
2018-12-07 09:55:00,70.64,70.79,70.45,70.59,7565.0,61.2169,61.3469,61.0522,61.1735,7565.0
2018-12-07 10:00:00,70.51,70.58,70.42,70.52,14499.0,61.1042,61.1649,61.0262,61.1129,14499.0
2018-12-07 10:05:00,70.52,70.52,70.23,70.27,8152.0,61.1129,61.1129,60.8616,60.8962,8152.0
2018-12-07 10:10:00,70.2,70.2,69.89,69.94,13026.0,60.8356,60.8356,60.5669,60.6103,13026.0
2018-12-07 10:15:00,69.89,69.92,69.75,69.75,12418.0,60.5669,60.5929,60.4456,60.4456,12418.0
2018-12-07 10:20:00,69.76,70.0,69.75,69.84,4763.0,60.4543,60.6622,60.4456,60.5236,4763.0
2018-12-07 10:25:00,69.86,69.94,69.72,69.78,9294.0,60.5409,60.6103,60.4196,60.4716,9294.0
2018-12-07 10:30:00,69.72,69.78,69.6,69.6,7373.0,60.4196,60.4716,60.3156,60.3156,7373.0
2018-12-07 10:35:00,69.53,69.57,69.36,69.46,10308.0,60.2549,60.2896,60.1076,60.1943,10308.0
2018-12-07 10:40:00,69.46,69.69,69.39,69.64,6401.0,60.1943,60.3936,60.1336,60.3503,6401.0
2018-12-07 10:45:00,69.67,69.99,69.67,69.76,9705.0,60.3763,60.6536,60.3763,60.4543,9705.0
2018-12-07 10:50:00,69.76,69.89,69.71,69.78,5930.0,60.4543,60.5669,60.4109,60.4716,5930.0
2018-12-07 10:55:00,69.76,70.0,69.75,69.95,4457.0,60.4543,60.6622,60.4456,60.6189,4457.0
2018-12-07 11:00:00,69.92,70.04,69.74,69.76,13587.0,60.5929,60.6969,60.4369,60.4543,13587.0
2018-12-07 11:05:00,69.7,69.8,69.57,69.66,9070.0,60.4023,60.4889,60.2896,60.3676,9070.0
2018-12-07 11:10:00,69.68,69.68,69.47,69.47,11282.0,60.3849,60.3849,60.2029,60.2029,11282.0
2018-12-07 11:15:00,69.48,69.6,69.46,69.52,13069.0,60.2116,60.3156,60.1943,60.2463,13069.0
2018-12-07 11:20:00,69.54,69.57,69.4,69.41,6051.0,60.2636,60.2896,60.1423,60.151,6051.0
2018-12-07 11:25:00,69.41,69.6,69.38,69.56,14692.0,60.151,60.3156,60.125,60.2809,14692.0
2018-12-07 11:30:00,69.55,69.67,69.46,69.57,12055.0,60.2723,60.3763,60.1943,60.2896,12055.0
2018-12-07 11:35:00,69.6,69.66,69.45,69.56,8799.0,60.3156,60.3676,60.1856,60.2809,8799.0
2018-12-07 11:40:00,69.57,69.77,69.42,69.74,21274.0,60.2896,60.4629,60.1596,60.4369,21274.0
2018-12-07 11:45:00,69.73,69.88,69.73,69.84,24621.0,60.4283,60.5583,60.4283,60.5236,24621.0
2018-12-07 11:50:00,69.84,69.87,69.57,69.57,30727.0,60.5236,60.5496,60.2896,60.2896,30727.0
2018-12-07 11:55:00,69.49,69.49,69.28,69.32,9213.0,60.2203,60.2203,60.0383,60.073,9213.0
2018-12-07 12:00:00,69.26,69.4,69.26,69.34,8008.0,60.021,60.1423,60.021,60.0903,8008.0
2018-12-07 12:05:00,69.37,69.38,69.18,69.22,8122.0,60.1163,60.125,59.9516,59.9863,8122.0
2018-12-07 12:10:00,69.18,69.35,69.18,69.24,5818.0,59.9516,60.099,59.9516,60.0036,5818.0
2018-12-07 12:15:00,69.21,69.31,69.08,69.13,9677.0,59.9776,60.0643,59.865,59.9083,9677.0
2018-12-07 12:20:00,69.17,69.27,69.16,69.22,7161.0,59.943,60.0296,59.9343,59.9863,7161.0
2018-12-07 12:25:00,69.19,69.28,69.17,69.26,5150.0,59.9603,60.0383,59.943,60.021,5150.0
2018-12-07 12:30:00,69.18,69.19,69.05,69.09,4092.0,59.9516,59.9603,59.839,59.8736,4092.0
2018-12-07 12:35:00,69.1,69.11,68.97,69.03,11911.0,59.8823,59.891,59.7696,59.8216,11911.0
2018-12-07 12:40:00,69.04,69.04,68.8,68.89,6588.0,59.8303,59.8303,59.6223,59.7003,6588.0
2018-12-07 12:45:00,68.93,68.96,68.77,68.8,8942.0,59.735,59.761,59.5963,59.6223,8942.0
2018-12-07 12:50:00,68.84,69.08,68.83,69.05,9905.0,59.657,59.865,59.6483,59.839,9905.0
2018-12-07 12:55:00,69.06,69.2,69.06,69.14,8240.0,59.8476,59.969,59.8476,59.917,8240.0
2018-12-07 13:00:00,69.13,69.23,69.07,69.22,23828.0,59.9083,59.995,59.8563,59.9863,23828.0
2018-12-07 13:05:00,69.2,69.22,68.99,69.02,24881.0,59.969,59.9863,59.787,59.813,24881.0
2018-12-07 13:10:00,68.99,69.04,68.8,68.8,11617.0,59.787,59.8303,59.6223,59.6223,11617.0
2018-12-07 13:15:00,68.76,68.89,68.75,68.77,11445.0,59.5877,59.7003,59.579,59.5963,11445.0
2018-12-07 13:20:00,68.74,68.93,68.73,68.92,15985.0,59.5703,59.735,59.5617,59.7263,15985.0
2018-12-07 13:25:00,68.89,68.92,68.82,68.88,8967.0,59.7003,59.7263,59.6397,59.6917,8967.0
2018-12-07 13:30:00,68.87,68.87,68.59,68.59,6031.0,59.683,59.683,59.4403,59.4403,6031.0
2018-12-07 13:35:00,68.58,68.64,68.5,68.5,14707.0,59.4317,59.4837,59.3623,59.3623,14707.0
2018-12-07 13:40:00,68.5,68.53,68.43,68.48,14239.0,59.3623,59.3883,59.3017,59.345,14239.0
2018-12-07 13:45:00,68.43,68.47,68.27,68.29,10782.0,59.3017,59.3363,59.163,59.1804,10782.0
2018-12-07 13:50:00,68.25,68.28,68.21,68.25,10159.0,59.1457,59.1717,59.111,59.1457,10159.0
2018-12-07 13:55:00,68.22,68.25,68.12,68.14,16477.0,59.1197,59.1457,59.033,59.0504,16477.0
2018-12-07 14:00:00,68.12,68.13,67.95,68.0,28786.0,59.033,59.0417,58.8857,58.929,28786.0
2018-12-07 14:05:00,67.97,68.14,67.94,68.01,11602.0,58.903,59.0504,58.877,58.9377,11602.0
2018-12-07 14:10:00,68.01,68.01,67.88,67.92,11479.0,58.9377,58.9377,58.825,58.8597,11479.0
2018-12-07 14:15:00,67.93,68.17,67.92,68.17,18788.0,58.8684,59.0764,58.8597,59.0764,18788.0
2018-12-07 14:20:00,68.16,68.25,68.1,68.1,13083.0,59.0677,59.1457,59.0157,59.0157,13083.0
2018-12-07 14:25:00,68.08,68.15,67.97,68.01,26231.0,58.9984,59.059,58.903,58.9377,26231.0
2018-12-07 14:30:00,68.05,68.1,67.91,67.93,16952.0,58.9724,59.0157,58.851,58.8684,16952.0
2018-12-07 14:35:00,67.9,67.92,67.74,67.76,15037.0,58.8424,58.8597,58.7037,58.7211,15037.0
2018-12-07 14:40:00,67.74,67.79,67.64,67.76,18103.0,58.7037,58.7471,58.6171,58.7211,18103.0
2018-12-07 14:45:00,67.78,68.03,67.69,67.99,22872.0,58.7384,58.955,58.6604,58.9204,22872.0
2018-12-07 14:50:00,68.0,68.05,67.69,67.71,14201.0,58.929,58.9724,58.6604,58.6777,14201.0
2018-12-07 14:55:00,67.73,67.73,67.48,67.56,23115.0,58.6951,58.6951,58.4784,58.5477,23115.0
2018-12-07 15:00:00,67.56,67.65,67.4,67.4,23057.0,58.5477,58.6257,58.4091,58.4091,23057.0
2018-12-07 15:05:00,67.39,67.67,67.38,67.63,32548.0,58.4004,58.6431,58.3917,58.6084,32548.0
2018-12-07 15:10:00,67.65,67.89,67.63,67.7,23388.0,58.6257,58.8337,58.6084,58.6691,23388.0
2018-12-07 15:15:00,67.66,67.78,67.57,67.68,35156.0,58.6344,58.7384,58.5564,58.6517,35156.0
2018-12-07 15:20:00,67.69,67.82,67.69,67.76,19094.0,58.6604,58.7731,58.6604,58.7211,19094.0
2018-12-07 15:25:00,67.76,67.89,67.64,67.85,21759.0,58.7211,58.8337,58.6171,58.7991,21759.0
2018-12-07 15:30:00,67.83,68.08,67.76,68.06,25845.0,58.7817,58.9984,58.7211,58.981,25845.0
2018-12-07 15:35:00,68.05,68.19,67.79,67.79,31110.0,58.9724,59.0937,58.7471,58.7471,31110.0
2018-12-07 15:40:00,67.77,67.96,67.73,67.83,49617.0,58.7297,58.8944,58.6951,58.7817,49617.0
2018-12-07 15:45:00,67.85,67.92,67.63,67.63,41494.0,58.7991,58.8597,58.6084,58.6084,41494.0
2018-12-07 15:50:00,67.63,67.86,67.63,67.71,78059.0,58.6084,58.8077,58.6084,58.6777,78059.0
2018-12-07 15:55:00,67.72,67.76,67.49,67.55,120938.0,58.6864,58.7211,58.4871,58.5391,120938.0
2018-12-10 09:30:00,66.2,67.0,65.81,66.84,81843.0,57.3692,58.0624,57.0312,57.9238,81843.0
2018-12-10 09:35:00,66.83,67.2,66.75,67.06,36523.0,57.9151,58.2358,57.8458,58.1144,36523.0
2018-12-10 09:40:00,67.12,67.4,67.0,67.4,25829.0,58.1664,58.4091,58.0624,58.4091,25829.0
2018-12-10 09:45:00,67.43,67.69,67.33,67.34,40366.0,58.4351,58.6604,58.3484,58.3571,40366.0
2018-12-10 09:50:00,67.34,67.35,66.85,66.93,31154.0,58.3571,58.3657,57.9324,58.0018,31154.0
2018-12-10 09:55:00,66.93,67.37,66.88,67.31,31272.0,58.0018,58.3831,57.9584,58.3311,31272.0
2018-12-10 10:00:00,67.27,67.3,66.87,67.08,26722.0,58.2964,58.3224,57.9498,58.1318,26722.0
2018-12-10 10:05:00,67.03,67.26,67.03,67.12,25394.0,58.0884,58.2878,58.0884,58.1664,25394.0
2018-12-10 10:10:00,67.11,67.28,66.82,67.28,24998.0,58.1578,58.3051,57.9064,58.3051,24998.0
2018-12-10 10:15:00,67.26,67.32,67.13,67.32,25363.0,58.2878,58.3398,58.1751,58.3398,25363.0
2018-12-10 10:20:00,67.31,67.34,66.91,67.05,18702.0,58.3311,58.3571,57.9844,58.1058,18702.0
2018-12-10 10:25:00,67.02,67.02,66.75,66.92,22235.0,58.0798,58.0798,57.8458,57.9931,22235.0
2018-12-10 10:30:00,66.89,67.03,66.52,66.52,34182.0,57.9671,58.0884,57.6465,57.6465,34182.0
2018-12-10 10:35:00,66.56,66.66,66.51,66.51,14396.0,57.6811,57.7678,57.6378,57.6378,14396.0
2018-12-10 10:40:00,66.53,66.57,66.4,66.42,15725.0,57.6551,57.6898,57.5425,57.5598,15725.0
2018-12-10 10:45:00,66.43,66.75,66.36,66.64,24134.0,57.5685,57.8458,57.5078,57.7505,24134.0
2018-12-10 10:50:00,66.62,66.75,66.31,66.31,18470.0,57.7331,57.8458,57.4645,57.4645,18470.0
2018-12-10 10:55:00,66.3,66.51,66.3,66.42,20910.0,57.4558,57.6378,57.4558,57.5598,20910.0
2018-12-10 11:00:00,66.43,66.43,65.94,66.01,26007.0,57.5685,57.5685,57.1438,57.2045,26007.0
2018-12-10 11:05:00,66.01,66.18,66.01,66.06,20368.0,57.2045,57.3518,57.2045,57.2478,20368.0
2018-12-10 11:10:00,66.03,66.16,65.93,66.16,19008.0,57.2218,57.3345,57.1352,57.3345,19008.0
2018-12-10 11:15:00,66.17,66.17,65.91,66.07,26946.0,57.3432,57.3432,57.1178,57.2565,26946.0
2018-12-10 11:20:00,66.05,66.2,65.98,66.03,27761.0,57.2392,57.3692,57.1785,57.2218,27761.0
2018-12-10 11:25:00,66.03,66.63,66.03,66.62,65413.0,57.2218,57.7418,57.2218,57.7331,65413.0
2018-12-10 11:30:00,66.6,66.76,66.49,66.52,28505.0,57.7158,57.8545,57.6205,57.6465,28505.0
2018-12-10 11:35:00,66.51,66.97,66.5,66.88,18680.0,57.6378,58.0364,57.6291,57.9584,18680.0
2018-12-10 11:40:00,66.89,66.89,66.7,66.84,28389.0,57.9671,57.9671,57.8025,57.9238,28389.0
2018-12-10 11:45:00,66.86,66.96,66.79,66.89,42572.0,57.9411,58.0278,57.8805,57.9671,42572.0
2018-12-10 11:50:00,66.89,67.07,66.85,66.95,26566.0,57.9671,58.1231,57.9324,58.0191,26566.0
2018-12-10 11:55:00,66.94,67.05,66.66,66.74,13175.0,58.0104,58.1058,57.7678,57.8371,13175.0
2018-12-10 12:00:00,66.74,66.77,66.53,66.59,10373.0,57.8371,57.8631,57.6551,57.7071,10373.0
2018-12-10 12:05:00,66.59,66.76,66.45,66.65,16270.0,57.7071,57.8545,57.5858,57.7591,16270.0
2018-12-10 12:10:00,66.65,66.84,66.53,66.83,8951.0,57.7591,57.9238,57.6551,57.9151,8951.0
2018-12-10 12:15:00,66.84,66.89,66.64,66.66,16226.0,57.9238,57.9671,57.7505,57.7678,16226.0
2018-12-10 12:20:00,66.65,66.65,66.49,66.53,10704.0,57.7591,57.7591,57.6205,57.6551,10704.0
2018-12-10 12:25:00,66.54,66.69,66.54,66.62,11737.0,57.6638,57.7938,57.6638,57.7331,11737.0
2018-12-10 12:30:00,66.62,66.79,66.58,66.79,10063.0,57.7331,57.8805,57.6985,57.8805,10063.0
2018-12-10 12:35:00,66.79,67.18,66.79,67.1,23277.0,57.8805,58.2184,57.8805,58.1491,23277.0
2018-12-10 12:40:00,67.12,67.23,67.12,67.12,15089.0,58.1664,58.2618,58.1664,58.1664,15089.0
2018-12-10 12:45:00,67.12,67.35,67.01,67.32,22471.0,58.1664,58.3657,58.0711,58.3398,22471.0
2018-12-10 12:50:00,67.28,67.38,67.22,67.33,14875.0,58.3051,58.3917,58.2531,58.3484,14875.0
2018-12-10 12:55:00,67.34,67.34,67.18,67.2,11305.0,58.3571,58.3571,58.2184,58.2358,11305.0
2018-12-10 13:00:00,67.19,67.22,67.06,67.13,15601.0,58.2271,58.2531,58.1144,58.1751,15601.0
2018-12-10 13:05:00,67.14,67.3,67.09,67.12,18377.0,58.1838,58.3224,58.1404,58.1664,18377.0
2018-12-10 13:10:00,67.15,67.3,67.04,67.19,17849.0,58.1924,58.3224,58.0971,58.2271,17849.0
2018-12-10 13:15:00,67.19,67.21,67.08,67.11,16239.0,58.2271,58.2444,58.1318,58.1578,16239.0
2018-12-10 13:20:00,67.12,67.15,66.91,66.95,18757.0,58.1664,58.1924,57.9844,58.0191,18757.0
2018-12-10 13:25:00,66.93,67.01,66.9,66.95,10070.0,58.0018,58.0711,57.9758,58.0191,10070.0
2018-12-10 13:30:00,66.93,67.38,66.93,67.32,15254.0,58.0018,58.3917,58.0018,58.3398,15254.0
2018-12-10 13:35:00,67.36,67.43,67.3,67.3,11810.0,58.3744,58.4351,58.3224,58.3224,11810.0
2018-12-10 13:40:00,67.29,67.32,67.18,67.19,6201.0,58.3138,58.3398,58.2184,58.2271,6201.0
2018-12-10 13:45:00,67.18,67.28,67.17,67.22,13544.0,58.2184,58.3051,58.2098,58.2531,13544.0
2018-12-10 13:50:00,67.21,67.38,67.2,67.27,7860.0,58.2444,58.3917,58.2358,58.2964,7860.0
2018-12-10 13:55:00,67.28,67.28,67.1,67.1,9543.0,58.3051,58.3051,58.1491,58.1491,9543.0
2018-12-10 14:00:00,67.11,67.15,67.02,67.09,10641.0,58.1578,58.1924,58.0798,58.1404,10641.0
2018-12-10 14:05:00,67.08,67.25,67.07,67.21,14960.0,58.1318,58.2791,58.1231,58.2444,14960.0
2018-12-10 14:10:00,67.18,67.21,66.92,66.93,13417.0,58.2184,58.2444,57.9931,58.0018,13417.0
2018-12-10 14:15:00,66.97,67.04,66.84,66.9,13990.0,58.0364,58.0971,57.9238,57.9758,13990.0
2018-12-10 14:20:00,66.88,66.98,66.78,66.92,17113.0,57.9584,58.0451,57.8718,57.9931,17113.0
2018-12-10 14:25:00,66.92,67.08,66.91,67.06,10636.0,57.9931,58.1318,57.9844,58.1144,10636.0
2018-12-10 14:30:00,67.05,67.37,67.02,67.37,17163.0,58.1058,58.3831,58.0798,58.3831,17163.0
2018-12-10 14:35:00,67.37,67.39,67.27,67.33,12793.0,58.3831,58.4004,58.2964,58.3484,12793.0
2018-12-10 14:40:00,67.33,67.42,67.24,67.38,17868.0,58.3484,58.4264,58.2704,58.3917,17868.0
2018-12-10 14:45:00,67.41,67.42,67.29,67.32,15373.0,58.4177,58.4264,58.3138,58.3398,15373.0
2018-12-10 14:50:00,67.34,67.44,67.32,67.44,20925.0,58.3571,58.4437,58.3398,58.4437,20925.0
2018-12-10 14:55:00,67.43,67.53,67.19,67.23,24987.0,58.4351,58.5217,58.2271,58.2618,24987.0
2018-12-10 15:00:00,67.23,67.23,67.08,67.09,11500.0,58.2618,58.2618,58.1318,58.1404,11500.0
2018-12-10 15:05:00,67.11,67.29,67.1,67.27,12585.0,58.1578,58.3138,58.1491,58.2964,12585.0
2018-12-10 15:10:00,67.28,67.31,67.15,67.19,18942.0,58.3051,58.3311,58.1924,58.2271,18942.0
2018-12-10 15:15:00,67.2,67.2,67.06,67.18,17112.0,58.2358,58.2358,58.1144,58.2184,17112.0
2018-12-10 15:20:00,67.18,67.28,67.18,67.27,15155.0,58.2184,58.3051,58.2184,58.2964,15155.0
2018-12-10 15:25:00,67.28,67.44,67.27,67.42,17697.0,58.3051,58.4437,58.2964,58.4264,17697.0
2018-12-10 15:30:00,67.44,67.67,67.44,67.62,33250.0,58.4437,58.6431,58.4437,58.5997,33250.0
2018-12-10 15:35:00,67.63,67.75,67.58,67.7,29652.0,58.6084,58.7124,58.5651,58.6691,29652.0
2018-12-10 15:40:00,67.7,67.71,67.54,67.56,30742.0,58.6691,58.6777,58.5304,58.5477,30742.0
2018-12-10 15:45:00,67.56,67.57,67.35,67.39,52585.0,58.5477,58.5564,58.3657,58.4004,52585.0
2018-12-10 15:50:00,67.4,67.44,67.35,67.39,46508.0,58.4091,58.4437,58.3657,58.4004,46508.0
2018-12-10 15:55:00,67.4,67.54,67.34,67.45,149366.0,58.4091,58.5304,58.3571,58.4524,149366.0
2018-12-11 09:30:00,68.77,69.5,68.59,69.34,56691.0,59.5963,60.2289,59.4403,60.0903,56691.0
2018-12-11 09:35:00,69.42,69.57,69.19,69.4,51122.0,60.1596,60.2896,59.9603,60.1423,51122.0
2018-12-11 09:40:00,69.48,69.79,69.4,69.56,41017.0,60.2116,60.4803,60.1423,60.2809,41017.0
2018-12-11 09:45:00,69.59,69.66,69.47,69.55,23545.0,60.3069,60.3676,60.2029,60.2723,23545.0
2018-12-11 09:50:00,69.55,69.62,69.35,69.49,46237.0,60.2723,60.3329,60.099,60.2203,46237.0
2018-12-11 09:55:00,69.52,69.52,69.26,69.33,28542.0,60.2463,60.2463,60.021,60.0816,28542.0
2018-12-11 10:00:00,69.31,69.9,69.31,69.77,86720.0,60.0643,60.5756,60.0643,60.4629,86720.0
2018-12-11 10:05:00,69.79,70.02,69.77,69.89,60060.0,60.4803,60.6796,60.4629,60.5669,60060.0
2018-12-11 10:10:00,69.89,69.89,69.32,69.38,24261.0,60.5669,60.5669,60.073,60.125,24261.0
2018-12-11 10:15:00,69.4,69.47,69.14,69.38,27728.0,60.1423,60.2029,59.917,60.125,27728.0
2018-12-11 10:20:00,69.42,69.63,69.42,69.63,32989.0,60.1596,60.3416,60.1596,60.3416,32989.0
2018-12-11 10:25:00,69.62,69.85,69.57,69.76,19038.0,60.3329,60.5323,60.2896,60.4543,19038.0
2018-12-11 10:30:00,69.79,69.89,69.71,69.8,14712.0,60.4803,60.5669,60.4109,60.4889,14712.0
2018-12-11 10:35:00,69.8,69.95,69.57,69.88,33263.0,60.4889,60.6189,60.2896,60.5583,33263.0
2018-12-11 10:40:00,69.89,69.99,69.82,69.82,55965.0,60.5669,60.6536,60.5063,60.5063,55965.0
2018-12-11 10:45:00,69.89,69.95,69.44,69.49,22523.0,60.5669,60.6189,60.177,60.2203,22523.0
2018-12-11 10:50:00,69.46,69.54,69.39,69.42,10395.0,60.1943,60.2636,60.1336,60.1596,10395.0
2018-12-11 10:55:00,69.42,69.43,69.21,69.37,18601.0,60.1596,60.1683,59.9776,60.1163,18601.0
2018-12-11 11:00:00,69.37,69.37,69.13,69.37,26277.0,60.1163,60.1163,59.9083,60.1163,26277.0
2018-12-11 11:05:00,69.4,69.45,69.31,69.41,19891.0,60.1423,60.1856,60.0643,60.151,19891.0
2018-12-11 11:10:00,69.42,69.42,69.14,69.22,17627.0,60.1596,60.1596,59.917,59.9863,17627.0
2018-12-11 11:15:00,69.22,69.26,69.07,69.16,27216.0,59.9863,60.021,59.8563,59.9343,27216.0
2018-12-11 11:20:00,69.18,69.22,69.01,69.06,20653.0,59.9516,59.9863,59.8043,59.8476,20653.0
2018-12-11 11:25:00,69.05,69.08,68.81,68.88,34506.0,59.839,59.865,59.631,59.6917,34506.0
2018-12-11 11:30:00,68.88,68.95,68.63,68.71,16812.0,59.6917,59.7523,59.475,59.5443,16812.0
2018-12-11 11:35:00,68.71,68.8,68.64,68.76,19001.0,59.5443,59.6223,59.4837,59.5877,19001.0
2018-12-11 11:40:00,68.77,68.78,68.5,68.61,18248.0,59.5963,59.605,59.3623,59.4577,18248.0
2018-12-11 11:45:00,68.57,68.88,68.57,68.88,9130.0,59.423,59.6917,59.423,59.6917,9130.0
2018-12-11 11:50:00,68.93,68.93,68.8,68.88,8476.0,59.735,59.735,59.6223,59.6917,8476.0
2018-12-11 11:55:00,68.89,68.89,68.75,68.83,9057.0,59.7003,59.7003,59.579,59.6483,9057.0
2018-12-11 12:00:00,68.77,68.8,68.7,68.72,12519.0,59.5963,59.6223,59.5357,59.553,12519.0
2018-12-11 12:05:00,68.76,68.83,68.67,68.81,14550.0,59.5877,59.6483,59.5097,59.631,14550.0
2018-12-11 12:10:00,68.81,68.84,68.73,68.8,8495.0,59.631,59.657,59.5617,59.6223,8495.0
2018-12-11 12:15:00,68.8,68.85,68.72,68.8,8150.0,59.6223,59.6657,59.553,59.6223,8150.0
2018-12-11 12:20:00,68.82,69.12,68.82,69.1,7000.0,59.6397,59.8996,59.6397,59.8823,7000.0
2018-12-11 12:25:00,69.12,69.15,69.04,69.04,10558.0,59.8996,59.9256,59.8303,59.8303,10558.0
2018-12-11 12:30:00,69.04,69.11,68.94,68.94,7600.0,59.8303,59.891,59.7436,59.7436,7600.0
2018-12-11 12:35:00,69.0,69.02,68.82,68.83,11235.0,59.7956,59.813,59.6397,59.6483,11235.0
2018-12-11 12:40:00,68.8,68.91,68.72,68.89,13262.0,59.6223,59.7177,59.553,59.7003,13262.0
2018-12-11 12:45:00,68.89,68.89,68.75,68.76,16103.0,59.7003,59.7003,59.579,59.5877,16103.0
2018-12-11 12:50:00,68.75,68.79,68.72,68.78,17825.0,59.579,59.6137,59.553,59.605,17825.0
2018-12-11 12:55:00,68.82,68.82,68.46,68.5,33369.0,59.6397,59.6397,59.3277,59.3623,33369.0
2018-12-11 13:00:00,68.5,68.66,68.49,68.64,25215.0,59.3623,59.501,59.3537,59.4837,25215.0
2018-12-11 13:05:00,68.64,68.66,68.38,68.4,19301.0,59.4837,59.501,59.2584,59.2757,19301.0
2018-12-11 13:10:00,68.4,68.61,68.2,68.56,90272.0,59.2757,59.4577,59.1024,59.4143,90272.0
2018-12-11 13:15:00,68.58,68.74,68.57,68.7,12072.0,59.4317,59.5703,59.423,59.5357,12072.0
2018-12-11 13:20:00,68.7,68.82,68.67,68.74,17399.0,59.5357,59.6397,59.5097,59.5703,17399.0
2018-12-11 13:25:00,68.74,68.76,68.56,68.59,11652.0,59.5703,59.5877,59.4143,59.4403,11652.0
2018-12-11 13:30:00,68.58,68.58,68.41,68.45,7800.0,59.4317,59.4317,59.2843,59.319,7800.0
2018-12-11 13:35:00,68.43,68.48,68.37,68.4,7210.0,59.3017,59.345,59.2497,59.2757,7210.0
2018-12-11 13:40:00,68.41,68.41,68.18,68.18,13372.0,59.2843,59.2843,59.085,59.085,13372.0
2018-12-11 13:45:00,68.17,68.31,68.14,68.26,15927.0,59.0764,59.1977,59.0504,59.1544,15927.0
2018-12-11 13:50:00,68.26,68.29,68.1,68.2,7908.0,59.1544,59.1804,59.0157,59.1024,7908.0
2018-12-11 13:55:00,68.22,68.31,68.2,68.27,7398.0,59.1197,59.1977,59.1024,59.163,7398.0
2018-12-11 14:00:00,68.27,68.41,68.21,68.35,6903.0,59.163,59.2843,59.111,59.2324,6903.0
2018-12-11 14:05:00,68.34,68.42,68.2,68.2,8519.0,59.2237,59.293,59.1024,59.1024,8519.0
2018-12-11 14:10:00,68.21,68.23,68.07,68.11,6392.0,59.111,59.1284,58.9897,59.0244,6392.0
2018-12-11 14:15:00,68.08,68.39,68.02,68.32,12974.0,58.9984,59.267,58.9464,59.2064,12974.0
2018-12-11 14:20:00,68.32,68.39,68.28,68.37,6026.0,59.2064,59.267,59.1717,59.2497,6026.0
2018-12-11 14:25:00,68.38,68.64,68.37,68.61,13579.0,59.2584,59.4837,59.2497,59.4577,13579.0
2018-12-11 14:30:00,68.61,68.79,68.61,68.74,12686.0,59.4577,59.6137,59.4577,59.5703,12686.0
2018-12-11 14:35:00,68.74,68.8,68.68,68.74,10824.0,59.5703,59.6223,59.5183,59.5703,10824.0
2018-12-11 14:40:00,68.76,68.88,68.74,68.79,11022.0,59.5877,59.6917,59.5703,59.6137,11022.0
2018-12-11 14:45:00,68.86,68.99,68.82,68.83,11708.0,59.6743,59.787,59.6397,59.6483,11708.0
2018-12-11 14:50:00,68.84,68.9,68.73,68.88,39184.0,59.657,59.709,59.5617,59.6917,39184.0
2018-12-11 14:55:00,68.89,68.92,68.78,68.9,20397.0,59.7003,59.7263,59.605,59.709,20397.0
2018-12-11 15:00:00,68.92,68.97,68.71,68.77,11528.0,59.7263,59.7696,59.5443,59.5963,11528.0
2018-12-11 15:05:00,68.76,68.91,68.7,68.9,9914.0,59.5877,59.7177,59.5357,59.709,9914.0
2018-12-11 15:10:00,68.9,69.15,68.9,69.06,18095.0,59.709,59.9256,59.709,59.8476,18095.0
2018-12-11 15:15:00,69.11,69.13,69.07,69.1,15070.0,59.891,59.9083,59.8563,59.8823,15070.0
2018-12-11 15:20:00,69.1,69.13,69.07,69.08,19407.0,59.8823,59.9083,59.8563,59.865,19407.0
2018-12-11 15:25:00,69.09,69.16,69.0,69.0,21717.0,59.8736,59.9343,59.7956,59.7956,21717.0
2018-12-11 15:30:00,69.0,69.16,68.97,69.08,19356.0,59.7956,59.9343,59.7696,59.865,19356.0
2018-12-11 15:35:00,69.09,69.09,68.98,69.05,33805.0,59.8736,59.8736,59.7783,59.839,33805.0
2018-12-11 15:40:00,69.01,69.07,68.94,68.95,45579.0,59.8043,59.8563,59.7436,59.7523,45579.0
2018-12-11 15:45:00,68.95,68.98,68.73,68.73,36823.0,59.7523,59.7783,59.5617,59.5617,36823.0
2018-12-11 15:50:00,68.75,68.76,68.58,68.63,41320.0,59.579,59.5877,59.4317,59.475,41320.0
2018-12-11 15:55:00,68.6,68.64,68.47,68.53,133134.0,59.449,59.4837,59.3363,59.3883,133134.0
2018-12-12 09:30:00,69.55,69.78,68.7,68.7,43316.0,60.2723,60.4716,59.5357,59.5357,43316.0
2018-12-12 09:35:00,68.82,69.14,68.73,69.07,20040.0,59.6397,59.917,59.5617,59.8563,20040.0
2018-12-12 09:40:00,69.07,69.58,69.01,69.53,26182.0,59.8563,60.2983,59.8043,60.2549,26182.0
2018-12-12 09:45:00,69.48,69.55,69.19,69.46,26699.0,60.2116,60.2723,59.9603,60.1943,26699.0
2018-12-12 09:50:00,69.57,69.64,69.45,69.48,15265.0,60.2896,60.3503,60.1856,60.2116,15265.0
2018-12-12 09:55:00,69.49,69.65,69.48,69.61,24401.0,60.2203,60.3589,60.2116,60.3243,24401.0
2018-12-12 10:00:00,69.6,69.6,69.4,69.52,10875.0,60.3156,60.3156,60.1423,60.2463,10875.0
2018-12-12 10:05:00,69.49,69.51,69.25,69.45,20627.0,60.2203,60.2376,60.0123,60.1856,20627.0
2018-12-12 10:10:00,69.47,69.66,69.35,69.63,19005.0,60.2029,60.3676,60.099,60.3416,19005.0
2018-12-12 10:15:00,69.65,69.73,69.54,69.71,27024.0,60.3589,60.4283,60.2636,60.4109,27024.0
2018-12-12 10:20:00,69.69,69.8,69.58,69.67,18803.0,60.3936,60.4889,60.2983,60.3763,18803.0
2018-12-12 10:25:00,69.72,69.85,69.64,69.7,17865.0,60.4196,60.5323,60.3503,60.4023,17865.0
2018-12-12 10:30:00,69.73,69.9,69.73,69.83,22140.0,60.4283,60.5756,60.4283,60.5149,22140.0
2018-12-12 10:35:00,69.84,69.87,69.7,69.75,11382.0,60.5236,60.5496,60.4023,60.4456,11382.0
2018-12-12 10:40:00,69.74,69.9,69.7,69.9,14589.0,60.4369,60.5756,60.4023,60.5756,14589.0
2018-12-12 10:45:00,69.9,70.1,69.84,70.03,40207.0,60.5756,60.7489,60.5236,60.6882,40207.0
2018-12-12 10:50:00,70.05,70.11,69.93,69.95,13655.0,60.7056,60.7576,60.6016,60.6189,13655.0
2018-12-12 10:55:00,69.97,70.06,69.9,69.93,31214.0,60.6363,60.7142,60.5756,60.6016,31214.0
2018-12-12 11:00:00,69.95,69.99,69.87,69.89,18833.0,60.6189,60.6536,60.5496,60.5669,18833.0
2018-12-12 11:05:00,69.9,69.9,69.72,69.8,24705.0,60.5756,60.5756,60.4196,60.4889,24705.0
2018-12-12 11:10:00,69.81,70.02,69.78,70.01,18160.0,60.4976,60.6796,60.4716,60.6709,18160.0
2018-12-12 11:15:00,70.02,70.16,69.96,69.96,39083.0,60.6796,60.8009,60.6276,60.6276,39083.0
2018-12-12 11:20:00,69.98,70.04,69.9,69.98,22165.0,60.6449,60.6969,60.5756,60.6449,22165.0
2018-12-12 11:25:00,69.98,70.04,69.89,69.96,41040.0,60.6449,60.6969,60.5669,60.6276,41040.0
2018-12-12 11:30:00,69.95,69.99,69.86,69.88,28617.0,60.6189,60.6536,60.5409,60.5583,28617.0
2018-12-12 11:35:00,69.9,70.03,69.89,69.92,17188.0,60.5756,60.6882,60.5669,60.5929,17188.0
2018-12-12 11:40:00,69.92,70.04,69.9,69.98,20348.0,60.5929,60.6969,60.5756,60.6449,20348.0
2018-12-12 11:45:00,70.01,70.07,69.96,70.02,21831.0,60.6709,60.7229,60.6276,60.6796,21831.0
2018-12-12 11:50:00,70.05,70.07,69.93,69.96,29896.0,60.7056,60.7229,60.6016,60.6276,29896.0
2018-12-12 11:55:00,69.96,70.01,69.91,70.0,19276.0,60.6276,60.6709,60.5843,60.6622,19276.0
2018-12-12 12:00:00,70.0,70.06,69.94,70.04,29756.0,60.6622,60.7142,60.6103,60.6969,29756.0
2018-12-12 12:05:00,70.05,70.06,69.88,69.97,14729.0,60.7056,60.7142,60.5583,60.6363,14729.0
2018-12-12 12:10:00,69.98,70.03,69.91,70.0,16804.0,60.6449,60.6882,60.5843,60.6622,16804.0
2018-12-12 12:15:00,70.0,70.25,69.97,70.21,15100.0,60.6622,60.8789,60.6363,60.8442,15100.0
2018-12-12 12:20:00,70.21,70.21,70.02,70.02,19829.0,60.8442,60.8442,60.6796,60.6796,19829.0
2018-12-12 12:25:00,70.02,70.16,70.0,70.12,11263.0,60.6796,60.8009,60.6622,60.7662,11263.0
2018-12-12 12:30:00,70.15,70.34,70.07,70.27,13078.0,60.7922,60.9569,60.7229,60.8962,13078.0
2018-12-12 12:35:00,70.27,70.29,70.17,70.17,24298.0,60.8962,60.9136,60.8096,60.8096,24298.0
2018-12-12 12:40:00,70.19,70.23,70.13,70.2,16389.0,60.8269,60.8616,60.7749,60.8356,16389.0
2018-12-12 12:45:00,70.2,70.27,70.17,70.22,16090.0,60.8356,60.8962,60.8096,60.8529,16090.0
2018-12-12 12:50:00,70.24,70.4,70.23,70.31,31558.0,60.8702,61.0089,60.8616,60.9309,31558.0
2018-12-12 12:55:00,70.31,70.38,70.28,70.31,16555.0,60.9309,60.9916,60.9049,60.9309,16555.0
2018-12-12 13:00:00,70.31,70.34,70.28,70.29,12480.0,60.9309,60.9569,60.9049,60.9136,12480.0
2018-12-12 13:05:00,70.3,70.38,70.27,70.38,15670.0,60.9222,60.9916,60.8962,60.9916,15670.0
2018-12-12 13:10:00,70.39,70.47,70.32,70.35,18649.0,61.0002,61.0696,60.9396,60.9656,18649.0
2018-12-12 13:15:00,70.35,70.36,70.29,70.29,14807.0,60.9656,60.9742,60.9136,60.9136,14807.0
2018-12-12 13:20:00,70.3,70.36,70.28,70.29,15657.0,60.9222,60.9742,60.9049,60.9136,15657.0
2018-12-12 13:25:00,70.25,70.3,70.22,70.25,12908.0,60.8789,60.9222,60.8529,60.8789,12908.0
2018-12-12 13:30:00,70.25,70.31,70.17,70.29,37335.0,60.8789,60.9309,60.8096,60.9136,37335.0
2018-12-12 13:35:00,70.29,70.29,70.1,70.13,9851.0,60.9136,60.9136,60.7489,60.7749,9851.0
2018-12-12 13:40:00,70.1,70.12,70.03,70.09,14949.0,60.7489,60.7662,60.6882,60.7402,14949.0
2018-12-12 13:45:00,70.09,70.15,70.06,70.13,15314.0,60.7402,60.7922,60.7142,60.7749,15314.0
2018-12-12 13:50:00,70.15,70.22,69.97,69.97,16851.0,60.7922,60.8529,60.6363,60.6363,16851.0
2018-12-12 13:55:00,69.97,70.01,69.94,69.98,10516.0,60.6363,60.6709,60.6103,60.6449,10516.0
2018-12-12 14:00:00,69.98,70.0,69.84,69.87,16231.0,60.6449,60.6622,60.5236,60.5496,16231.0
2018-12-12 14:05:00,69.89,69.93,69.82,69.88,8535.0,60.5669,60.6016,60.5063,60.5583,8535.0
2018-12-12 14:10:00,69.87,69.87,69.72,69.84,13365.0,60.5496,60.5496,60.4196,60.5236,13365.0
2018-12-12 14:15:00,69.83,69.99,69.8,69.99,9374.0,60.5149,60.6536,60.4889,60.6536,9374.0
2018-12-12 14:20:00,69.97,70.0,69.83,69.84,9800.0,60.6363,60.6622,60.5149,60.5236,9800.0
2018-12-12 14:25:00,69.87,69.92,69.67,69.71,13960.0,60.5496,60.5929,60.3763,60.4109,13960.0
2018-12-12 14:30:00,69.72,69.86,69.6,69.84,16099.0,60.4196,60.5409,60.3156,60.5236,16099.0
2018-12-12 14:35:00,69.85,69.86,69.75,69.8,13628.0,60.5323,60.5409,60.4456,60.4889,13628.0
2018-12-12 14:40:00,69.82,69.84,69.71,69.78,10337.0,60.5063,60.5236,60.4109,60.4716,10337.0
2018-12-12 14:45:00,69.79,69.84,69.71,69.72,11082.0,60.4803,60.5236,60.4109,60.4196,11082.0
2018-12-12 14:50:00,69.69,69.73,69.6,69.73,7400.0,60.3936,60.4283,60.3156,60.4283,7400.0
2018-12-12 14:55:00,69.72,69.82,69.65,69.79,11371.0,60.4196,60.5063,60.3589,60.4803,11371.0
2018-12-12 15:00:00,69.77,69.86,69.71,69.72,10770.0,60.4629,60.5409,60.4109,60.4196,10770.0
2018-12-12 15:05:00,69.75,69.91,69.74,69.9,9989.0,60.4456,60.5843,60.4369,60.5756,9989.0
2018-12-12 15:10:00,69.9,69.99,69.89,69.94,9543.0,60.5756,60.6536,60.5669,60.6103,9543.0
2018-12-12 15:15:00,69.94,69.94,69.74,69.8,14005.0,60.6103,60.6103,60.4369,60.4889,14005.0
2018-12-12 15:20:00,69.8,69.8,69.68,69.74,11010.0,60.4889,60.4889,60.3849,60.4369,11010.0
2018-12-12 15:25:00,69.75,69.8,69.55,69.55,19819.0,60.4456,60.4889,60.2723,60.2723,19819.0
2018-12-12 15:30:00,69.56,69.71,69.56,69.64,17602.0,60.2809,60.4109,60.2809,60.3503,17602.0
2018-12-12 15:35:00,69.65,69.76,69.6,69.75,18046.0,60.3589,60.4543,60.3156,60.4456,18046.0
2018-12-12 15:40:00,69.76,69.84,69.63,69.66,23404.0,60.4543,60.5236,60.3416,60.3676,23404.0
2018-12-12 15:45:00,69.67,69.68,69.55,69.62,32818.0,60.3763,60.3849,60.2723,60.3329,32818.0
2018-12-12 15:50:00,69.62,69.62,69.47,69.51,33165.0,60.3329,60.3329,60.2029,60.2376,33165.0
2018-12-12 15:55:00,69.5,69.51,69.26,69.3,82474.0,60.2289,60.2376,60.021,60.0556,82474.0
2018-12-13 09:30:00,69.91,70.26,69.84,70.04,36190.0,60.5843,60.8876,60.5236,60.6969,36190.0
2018-12-13 09:35:00,70.04,70.36,69.78,70.25,14264.0,60.6969,60.9742,60.4716,60.8789,14264.0
2018-12-13 09:40:00,70.26,70.4,69.94,69.94,22650.0,60.8876,61.0089,60.6103,60.6103,22650.0
2018-12-13 09:45:00,69.96,70.14,69.85,69.85,18255.0,60.6276,60.7836,60.5323,60.5323,18255.0
2018-12-13 09:50:00,69.85,69.89,69.49,69.6,17746.0,60.5323,60.5669,60.2203,60.3156,17746.0
2018-12-13 09:55:00,69.6,69.88,69.6,69.83,10859.0,60.3156,60.5583,60.3156,60.5149,10859.0
2018-12-13 10:00:00,69.89,70.22,69.81,70.22,21051.0,60.5669,60.8529,60.4976,60.8529,21051.0
2018-12-13 10:05:00,70.25,70.28,70.1,70.21,18775.0,60.8789,60.9049,60.7489,60.8442,18775.0
2018-12-13 10:10:00,70.21,70.43,70.1,70.27,22567.0,60.8442,61.0349,60.7489,60.8962,22567.0
2018-12-13 10:15:00,70.27,70.36,70.17,70.18,21224.0,60.8962,60.9742,60.8096,60.8182,21224.0
2018-12-13 10:20:00,70.18,70.18,70.03,70.09,25452.0,60.8182,60.8182,60.6882,60.7402,25452.0
2018-12-13 10:25:00,70.09,70.29,69.93,69.98,16560.0,60.7402,60.9136,60.6016,60.6449,16560.0
2018-12-13 10:30:00,69.99,70.01,69.87,69.9,11023.0,60.6536,60.6709,60.5496,60.5756,11023.0
2018-12-13 10:35:00,69.89,70.12,69.89,70.06,12035.0,60.5669,60.7662,60.5669,60.7142,12035.0
2018-12-13 10:40:00,70.05,70.07,69.89,69.93,11700.0,60.7056,60.7229,60.5669,60.6016,11700.0
2018-12-13 10:45:00,69.97,70.02,69.77,69.85,14738.0,60.6363,60.6796,60.4629,60.5323,14738.0
2018-12-13 10:50:00,69.85,69.85,69.56,69.74,11690.0,60.5323,60.5323,60.2809,60.4369,11690.0
2018-12-13 10:55:00,69.73,69.79,69.65,69.71,12860.0,60.4283,60.4803,60.3589,60.4109,12860.0
2018-12-13 11:00:00,69.7,69.71,69.52,69.58,7750.0,60.4023,60.4109,60.2463,60.2983,7750.0
2018-12-13 11:05:00,69.61,69.75,69.54,69.65,10700.0,60.3243,60.4456,60.2636,60.3589,10700.0
2018-12-13 11:10:00,69.65,69.65,69.48,69.59,9304.0,60.3589,60.3589,60.2116,60.3069,9304.0
2018-12-13 11:15:00,69.59,69.63,69.45,69.56,14891.0,60.3069,60.3416,60.1856,60.2809,14891.0
2018-12-13 11:20:00,69.52,69.57,69.47,69.47,9375.0,60.2463,60.2896,60.2029,60.2029,9375.0
2018-12-13 11:25:00,69.45,69.67,69.45,69.63,6825.0,60.1856,60.3763,60.1856,60.3416,6825.0
2018-12-13 11:30:00,69.59,69.73,69.53,69.73,8539.0,60.3069,60.4283,60.2549,60.4283,8539.0
2018-12-13 11:35:00,69.71,69.8,69.66,69.73,9443.0,60.4109,60.4889,60.3676,60.4283,9443.0
2018-12-13 11:40:00,69.69,70.02,69.66,70.0,21921.0,60.3936,60.6796,60.3676,60.6622,21921.0
2018-12-13 11:45:00,69.99,70.02,69.86,69.9,12077.0,60.6536,60.6796,60.5409,60.5756,12077.0
2018-12-13 11:50:00,69.87,69.87,69.72,69.74,22500.0,60.5496,60.5496,60.4196,60.4369,22500.0
2018-12-13 11:55:00,69.74,69.99,69.73,69.77,11300.0,60.4369,60.6536,60.4283,60.4629,11300.0
2018-12-13 12:00:00,69.77,69.81,69.68,69.7,26210.0,60.4629,60.4976,60.3849,60.4023,26210.0
2018-12-13 12:05:00,69.69,69.75,69.65,69.74,17311.0,60.3936,60.4456,60.3589,60.4369,17311.0
2018-12-13 12:10:00,69.72,69.78,69.61,69.67,13009.0,60.4196,60.4716,60.3243,60.3763,13009.0
2018-12-13 12:15:00,69.65,69.66,69.54,69.64,11098.0,60.3589,60.3676,60.2636,60.3503,11098.0
2018-12-13 12:20:00,69.63,69.64,69.49,69.49,8016.0,60.3416,60.3503,60.2203,60.2203,8016.0
2018-12-13 12:25:00,69.51,69.54,69.44,69.51,11700.0,60.2376,60.2636,60.177,60.2376,11700.0
2018-12-13 12:30:00,69.48,69.63,69.47,69.61,12757.0,60.2116,60.3416,60.2029,60.3243,12757.0
2018-12-13 12:35:00,69.62,69.79,69.6,69.78,11436.0,60.3329,60.4803,60.3156,60.4716,11436.0
2018-12-13 12:40:00,69.8,69.81,69.73,69.73,10736.0,60.4889,60.4976,60.4283,60.4283,10736.0
2018-12-13 12:45:00,69.71,69.76,69.58,69.63,11110.0,60.4109,60.4543,60.2983,60.3416,11110.0
2018-12-13 12:50:00,69.62,69.68,69.52,69.52,7882.0,60.3329,60.3849,60.2463,60.2463,7882.0
2018-12-13 12:55:00,69.53,69.61,69.53,69.54,8754.0,60.2549,60.3243,60.2549,60.2636,8754.0
2018-12-13 13:00:00,69.54,69.6,69.49,69.49,6850.0,60.2636,60.3156,60.2203,60.2203,6850.0
2018-12-13 13:05:00,69.54,69.63,69.44,69.61,9100.0,60.2636,60.3416,60.177,60.3243,9100.0
2018-12-13 13:10:00,69.61,69.73,69.51,69.64,10751.0,60.3243,60.4283,60.2376,60.3503,10751.0
2018-12-13 13:15:00,69.64,69.68,69.58,69.58,7186.0,60.3503,60.3849,60.2983,60.2983,7186.0
2018-12-13 13:20:00,69.58,69.62,69.55,69.6,10028.0,60.2983,60.3329,60.2723,60.3156,10028.0
2018-12-13 13:25:00,69.58,69.58,69.44,69.54,7356.0,60.2983,60.2983,60.177,60.2636,7356.0
2018-12-13 13:30:00,69.56,69.74,69.55,69.6,8494.0,60.2809,60.4369,60.2723,60.3156,8494.0
2018-12-13 13:35:00,69.62,69.86,69.61,69.86,12124.0,60.3329,60.5409,60.3243,60.5409,12124.0
2018-12-13 13:40:00,69.89,69.92,69.77,69.83,11474.0,60.5669,60.5929,60.4629,60.5149,11474.0
2018-12-13 13:45:00,69.87,69.89,69.78,69.79,8420.0,60.5496,60.5669,60.4716,60.4803,8420.0
2018-12-13 13:50:00,69.79,69.84,69.65,69.71,7819.0,60.4803,60.5236,60.3589,60.4109,7819.0
2018-12-13 13:55:00,69.7,69.76,69.61,69.63,6598.0,60.4023,60.4543,60.3243,60.3416,6598.0
2018-12-13 14:00:00,69.67,69.72,69.61,69.61,10721.0,60.3763,60.4196,60.3243,60.3243,10721.0
2018-12-13 14:05:00,69.63,69.67,69.46,69.48,10509.0,60.3416,60.3763,60.1943,60.2116,10509.0
2018-12-13 14:10:00,69.49,69.52,69.44,69.45,9326.0,60.2203,60.2463,60.177,60.1856,9326.0
2018-12-13 14:15:00,69.45,69.47,69.32,69.42,20646.0,60.1856,60.2029,60.073,60.1596,20646.0
2018-12-13 14:20:00,69.43,69.45,69.28,69.4,11545.0,60.1683,60.1856,60.0383,60.1423,11545.0
2018-12-13 14:25:00,69.4,69.5,69.28,69.5,12102.0,60.1423,60.2289,60.0383,60.2289,12102.0
2018-12-13 14:30:00,69.49,69.51,69.37,69.4,10468.0,60.2203,60.2376,60.1163,60.1423,10468.0
2018-12-13 14:35:00,69.39,69.44,69.28,69.42,7053.0,60.1336,60.177,60.0383,60.1596,7053.0
2018-12-13 14:40:00,69.42,69.48,69.37,69.44,7366.0,60.1596,60.2116,60.1163,60.177,7366.0
2018-12-13 14:45:00,69.45,69.53,69.41,69.49,11240.0,60.1856,60.2549,60.151,60.2203,11240.0
2018-12-13 14:50:00,69.51,69.65,69.5,69.63,10768.0,60.2376,60.3589,60.2289,60.3416,10768.0
2018-12-13 14:55:00,69.64,69.77,69.63,69.72,11648.0,60.3503,60.4629,60.3416,60.4196,11648.0
2018-12-13 15:00:00,69.73,69.76,69.64,69.66,11591.0,60.4283,60.4543,60.3503,60.3676,11591.0
2018-12-13 15:05:00,69.64,69.68,69.59,69.6,9182.0,60.3503,60.3849,60.3069,60.3156,9182.0
2018-12-13 15:10:00,69.59,69.66,69.49,69.63,12308.0,60.3069,60.3676,60.2203,60.3416,12308.0
2018-12-13 15:15:00,69.65,69.74,69.62,69.72,13635.0,60.3589,60.4369,60.3329,60.4196,13635.0
2018-12-13 15:20:00,69.74,69.8,69.69,69.79,20029.0,60.4369,60.4889,60.3936,60.4803,20029.0
2018-12-13 15:25:00,69.78,69.79,69.69,69.7,8915.0,60.4716,60.4803,60.3936,60.4023,8915.0
2018-12-13 15:30:00,69.69,69.78,69.67,69.75,13799.0,60.3936,60.4716,60.3763,60.4456,13799.0
2018-12-13 15:35:00,69.74,69.74,69.64,69.69,17667.0,60.4369,60.4369,60.3503,60.3936,17667.0
2018-12-13 15:40:00,69.69,69.89,69.66,69.86,24751.0,60.3936,60.5669,60.3676,60.5409,24751.0
2018-12-13 15:45:00,69.87,69.93,69.83,69.87,22098.0,60.5496,60.6016,60.5149,60.5496,22098.0
2018-12-13 15:50:00,69.86,69.87,69.7,69.72,26842.0,60.5409,60.5496,60.4023,60.4196,26842.0
2018-12-13 15:55:00,69.73,69.77,69.57,69.63,77495.0,60.4283,60.4629,60.2896,60.3416,77495.0
2018-12-14 09:30:00,68.76,69.02,68.39,68.86,48961.0,59.5877,59.813,59.267,59.6743,48961.0
2018-12-14 09:35:00,68.77,69.18,68.73,69.07,16905.0,59.5963,59.9516,59.5617,59.8563,16905.0
2018-12-14 09:40:00,69.05,69.09,68.81,69.06,24166.0,59.839,59.8736,59.631,59.8476,24166.0
2018-12-14 09:45:00,69.06,69.36,68.99,69.36,27678.0,59.8476,60.1076,59.787,60.1076,27678.0
2018-12-14 09:50:00,69.33,69.56,69.16,69.56,16780.0,60.0816,60.2809,59.9343,60.2809,16780.0
2018-12-14 09:55:00,69.52,69.67,69.37,69.57,16251.0,60.2463,60.3763,60.1163,60.2896,16251.0
2018-12-14 10:00:00,69.57,69.67,69.52,69.6,12541.0,60.2896,60.3763,60.2463,60.3156,12541.0
2018-12-14 10:05:00,69.62,69.65,69.41,69.54,15651.0,60.3329,60.3589,60.151,60.2636,15651.0
2018-12-14 10:10:00,69.54,69.55,69.4,69.53,11032.0,60.2636,60.2723,60.1423,60.2549,11032.0
2018-12-14 10:15:00,69.55,69.77,69.54,69.66,16225.0,60.2723,60.4629,60.2636,60.3676,16225.0
2018-12-14 10:20:00,69.66,69.81,69.6,69.69,10885.0,60.3676,60.4976,60.3156,60.3936,10885.0
2018-12-14 10:25:00,69.72,69.73,69.51,69.57,15256.0,60.4196,60.4283,60.2376,60.2896,15256.0
2018-12-14 10:30:00,69.57,69.57,69.4,69.57,12375.0,60.2896,60.2896,60.1423,60.2896,12375.0
2018-12-14 10:35:00,69.57,69.89,69.57,69.87,11101.0,60.2896,60.5669,60.2896,60.5496,11101.0
2018-12-14 10:40:00,69.86,69.9,69.8,69.81,6511.0,60.5409,60.5756,60.4889,60.4976,6511.0
2018-12-14 10:45:00,69.81,70.0,69.77,69.97,10478.0,60.4976,60.6622,60.4629,60.6363,10478.0
2018-12-14 10:50:00,69.96,69.96,69.78,69.87,5833.0,60.6276,60.6276,60.4716,60.5496,5833.0
2018-12-14 10:55:00,69.85,69.86,69.7,69.7,6890.0,60.5323,60.5409,60.4023,60.4023,6890.0
2018-12-14 11:00:00,69.7,69.76,69.55,69.72,13652.0,60.4023,60.4543,60.2723,60.4196,13652.0
2018-12-14 11:05:00,69.75,69.8,69.65,69.65,6701.0,60.4456,60.4889,60.3589,60.3589,6701.0
2018-12-14 11:10:00,69.66,69.67,69.45,69.53,8503.0,60.3676,60.3763,60.1856,60.2549,8503.0
2018-12-14 11:15:00,69.53,69.62,69.51,69.56,11733.0,60.2549,60.3329,60.2376,60.2809,11733.0
2018-12-14 11:20:00,69.58,69.61,69.3,69.32,12377.0,60.2983,60.3243,60.0556,60.073,12377.0
2018-12-14 11:25:00,69.34,69.59,69.34,69.58,11732.0,60.0903,60.3069,60.0903,60.2983,11732.0
2018-12-14 11:30:00,69.53,69.65,69.53,69.62,7580.0,60.2549,60.3589,60.2549,60.3329,7580.0
2018-12-14 11:35:00,69.63,69.7,69.51,69.56,9700.0,60.3416,60.4023,60.2376,60.2809,9700.0
2018-12-14 11:40:00,69.57,69.73,69.45,69.45,10410.0,60.2896,60.4283,60.1856,60.1856,10410.0
2018-12-14 11:45:00,69.44,69.45,69.25,69.28,11451.0,60.177,60.1856,60.0123,60.0383,11451.0
2018-12-14 11:50:00,69.26,69.32,69.15,69.2,14418.0,60.021,60.073,59.9256,59.969,14418.0
2018-12-14 11:55:00,69.21,69.22,68.99,69.07,10541.0,59.9776,59.9863,59.787,59.8563,10541.0
2018-12-14 12:00:00,69.06,69.15,68.98,68.98,7575.0,59.8476,59.9256,59.7783,59.7783,7575.0
2018-12-14 12:05:00,69.01,69.1,68.94,68.99,18956.0,59.8043,59.8823,59.7436,59.787,18956.0
2018-12-14 12:10:00,68.97,69.02,68.84,68.86,12813.0,59.7696,59.813,59.657,59.6743,12813.0
2018-12-14 12:15:00,68.86,69.02,68.84,69.0,9789.0,59.6743,59.813,59.657,59.7956,9789.0
2018-12-14 12:20:00,68.99,69.01,68.9,68.91,8329.0,59.787,59.8043,59.709,59.7177,8329.0
2018-12-14 12:25:00,68.95,69.03,68.91,69.02,8999.0,59.7523,59.8216,59.7177,59.813,8999.0
2018-12-14 12:30:00,69.02,69.14,69.02,69.05,7854.0,59.813,59.917,59.813,59.839,7854.0
2018-12-14 12:35:00,69.05,69.08,68.97,69.0,7175.0,59.839,59.865,59.7696,59.7956,7175.0
2018-12-14 12:40:00,68.99,69.0,68.88,68.92,9167.0,59.787,59.7956,59.6917,59.7263,9167.0
2018-12-14 12:45:00,68.93,68.98,68.89,68.94,7346.0,59.735,59.7783,59.7003,59.7436,7346.0
2018-12-14 12:50:00,68.94,68.96,68.85,68.89,5053.0,59.7436,59.761,59.6657,59.7003,5053.0
2018-12-14 12:55:00,68.9,68.94,68.83,68.86,7502.0,59.709,59.7436,59.6483,59.6743,7502.0
2018-12-14 13:00:00,68.86,68.87,68.77,68.79,6600.0,59.6743,59.683,59.5963,59.6137,6600.0
2018-12-14 13:05:00,68.79,68.96,68.78,68.96,6088.0,59.6137,59.761,59.605,59.761,6088.0
2018-12-14 13:10:00,68.96,69.01,68.87,68.93,9201.0,59.761,59.8043,59.683,59.735,9201.0
2018-12-14 13:15:00,68.93,68.96,68.91,68.91,4499.0,59.735,59.761,59.7177,59.7177,4499.0
2018-12-14 13:20:00,68.91,68.93,68.85,68.88,4000.0,59.7177,59.735,59.6657,59.6917,4000.0
2018-12-14 13:25:00,68.87,68.95,68.85,68.93,4600.0,59.683,59.7523,59.6657,59.735,4600.0
2018-12-14 13:30:00,68.89,68.94,68.82,68.85,4500.0,59.7003,59.7436,59.6397,59.6657,4500.0
2018-12-14 13:35:00,68.86,68.89,68.82,68.88,8746.0,59.6743,59.7003,59.6397,59.6917,8746.0
2018-12-14 13:40:00,68.88,68.95,68.88,68.94,11000.0,59.6917,59.7523,59.6917,59.7436,11000.0
2018-12-14 13:45:00,68.94,69.02,68.88,68.91,9180.0,59.7436,59.813,59.6917,59.7177,9180.0
2018-12-14 13:50:00,68.94,68.98,68.9,68.9,7150.0,59.7436,59.7783,59.709,59.709,7150.0
2018-12-14 13:55:00,68.9,68.91,68.84,68.87,5779.0,59.709,59.7177,59.657,59.683,5779.0
2018-12-14 14:00:00,68.87,68.91,68.84,68.91,7012.0,59.683,59.7177,59.657,59.7177,7012.0
2018-12-14 14:05:00,68.91,68.97,68.9,68.93,11445.0,59.7177,59.7696,59.709,59.735,11445.0
2018-12-14 14:10:00,68.93,68.93,68.69,68.75,11800.0,59.735,59.735,59.527,59.579,11800.0
2018-12-14 14:15:00,68.74,68.84,68.74,68.8,7047.0,59.5703,59.657,59.5703,59.6223,7047.0
2018-12-14 14:20:00,68.81,68.9,68.79,68.9,5867.0,59.631,59.709,59.6137,59.709,5867.0
2018-12-14 14:25:00,68.91,68.92,68.83,68.87,7500.0,59.7177,59.7263,59.6483,59.683,7500.0
2018-12-14 14:30:00,68.88,68.9,68.79,68.79,10584.0,59.6917,59.709,59.6137,59.6137,10584.0
2018-12-14 14:35:00,68.8,68.83,68.72,68.76,11974.0,59.6223,59.6483,59.553,59.5877,11974.0
2018-12-14 14:40:00,68.79,68.87,68.66,68.7,9845.0,59.6137,59.683,59.501,59.5357,9845.0
2018-12-14 14:45:00,68.73,68.74,68.65,68.67,5413.0,59.5617,59.5703,59.4923,59.5097,5413.0
2018-12-14 14:50:00,68.69,68.74,68.62,68.64,8020.0,59.527,59.5703,59.4663,59.4837,8020.0
2018-12-14 14:55:00,68.64,68.99,68.64,68.95,13370.0,59.4837,59.787,59.4837,59.7523,13370.0
2018-12-14 15:00:00,68.92,69.02,68.92,68.93,14195.0,59.7263,59.813,59.7263,59.735,14195.0
2018-12-14 15:05:00,68.93,68.97,68.87,68.92,6900.0,59.735,59.7696,59.683,59.7263,6900.0
2018-12-14 15:10:00,68.91,69.09,68.9,68.99,12565.0,59.7177,59.8736,59.709,59.787,12565.0
2018-12-14 15:15:00,69.01,69.03,68.97,69.03,12109.0,59.8043,59.8216,59.7696,59.8216,12109.0
2018-12-14 15:20:00,69.04,69.05,68.88,68.9,12446.0,59.8303,59.839,59.6917,59.709,12446.0
2018-12-14 15:25:00,68.89,68.94,68.86,68.91,8941.0,59.7003,59.7436,59.6743,59.7177,8941.0
2018-12-14 15:30:00,68.89,68.92,68.8,68.81,14883.0,59.7003,59.7263,59.6223,59.631,14883.0
2018-12-14 15:35:00,68.8,68.8,68.74,68.76,12728.0,59.6223,59.6223,59.5703,59.5877,12728.0
2018-12-14 15:40:00,68.76,68.78,68.67,68.69,25612.0,59.5877,59.605,59.5097,59.527,25612.0
2018-12-14 15:45:00,68.69,68.8,68.66,68.78,28622.0,59.527,59.6223,59.501,59.605,28622.0
2018-12-14 15:50:00,68.77,68.81,68.74,68.74,20435.0,59.5963,59.631,59.5703,59.5703,20435.0
2018-12-14 15:55:00,68.77,68.95,68.66,68.68,151463.0,59.5963,59.7523,59.501,59.5183,151463.0
2018-12-17 09:30:00,68.52,68.58,68.31,68.41,28518.0,59.3797,59.4317,59.1977,59.2843,28518.0
2018-12-17 09:35:00,68.36,68.73,68.34,68.65,13565.0,59.241,59.5617,59.2237,59.4923,13565.0
2018-12-17 09:40:00,68.57,68.65,68.3,68.31,19293.0,59.423,59.4923,59.189,59.1977,19293.0
2018-12-17 09:45:00,68.22,68.43,68.18,68.29,10939.0,59.1197,59.3017,59.085,59.1804,10939.0
2018-12-17 09:50:00,68.28,68.29,68.05,68.22,9431.0,59.1717,59.1804,58.9724,59.1197,9431.0
2018-12-17 09:55:00,68.27,68.55,68.23,68.55,6547.0,59.163,59.4057,59.1284,59.4057,6547.0
2018-12-17 10:00:00,68.47,69.09,68.46,69.03,28521.0,59.3363,59.8736,59.3277,59.8216,28521.0
2018-12-17 10:05:00,69.06,69.07,68.84,68.95,18915.0,59.8476,59.8563,59.657,59.7523,18915.0
2018-12-17 10:10:00,68.91,69.12,68.83,69.06,18240.0,59.7177,59.8996,59.6483,59.8476,18240.0
2018-12-17 10:15:00,69.13,69.28,69.01,69.22,22910.0,59.9083,60.0383,59.8043,59.9863,22910.0
2018-12-17 10:20:00,69.24,69.24,69.03,69.11,12685.0,60.0036,60.0036,59.8216,59.891,12685.0
2018-12-17 10:25:00,69.04,69.46,69.04,69.32,9482.0,59.8303,60.1943,59.8303,60.073,9482.0
2018-12-17 10:30:00,69.33,69.39,69.21,69.33,9592.0,60.0816,60.1336,59.9776,60.0816,9592.0
2018-12-17 10:35:00,69.33,69.42,69.27,69.38,8909.0,60.0816,60.1596,60.0296,60.125,8909.0
2018-12-17 10:40:00,69.38,69.71,69.38,69.59,11811.0,60.125,60.4109,60.125,60.3069,11811.0
2018-12-17 10:45:00,69.57,69.64,69.51,69.62,8076.0,60.2896,60.3503,60.2376,60.3329,8076.0
2018-12-17 10:50:00,69.64,69.81,69.62,69.72,20207.0,60.3503,60.4976,60.3329,60.4196,20207.0
2018-12-17 10:55:00,69.69,69.86,69.69,69.72,7373.0,60.3936,60.5409,60.3936,60.4196,7373.0
2018-12-17 11:00:00,69.75,69.88,69.73,69.88,14271.0,60.4456,60.5583,60.4283,60.5583,14271.0
2018-12-17 11:05:00,69.9,69.98,69.83,69.97,12480.0,60.5756,60.6449,60.5149,60.6363,12480.0
2018-12-17 11:10:00,69.97,70.09,69.95,70.09,23980.0,60.6363,60.7402,60.6189,60.7402,23980.0
2018-12-17 11:15:00,70.1,70.19,70.0,70.09,17343.0,60.7489,60.8269,60.6622,60.7402,17343.0
2018-12-17 11:20:00,70.1,70.29,70.1,70.24,15291.0,60.7489,60.9136,60.7489,60.8702,15291.0
2018-12-17 11:25:00,70.26,70.4,70.21,70.25,20355.0,60.8876,61.0089,60.8442,60.8789,20355.0
2018-12-17 11:30:00,70.27,70.28,70.19,70.23,3399.0,60.8962,60.9049,60.8269,60.8616,3399.0
2018-12-17 11:35:00,70.19,70.19,70.04,70.05,7361.0,60.8269,60.8269,60.6969,60.7056,7361.0
2018-12-17 11:40:00,70.06,70.07,69.83,69.83,5813.0,60.7142,60.7229,60.5149,60.5149,5813.0
2018-12-17 11:45:00,69.87,69.88,69.77,69.86,10777.0,60.5496,60.5583,60.4629,60.5409,10777.0
2018-12-17 11:50:00,69.89,69.91,69.85,69.91,3682.0,60.5669,60.5843,60.5323,60.5843,3682.0
2018-12-17 11:55:00,69.9,70.09,69.9,70.08,6744.0,60.5756,60.7402,60.5756,60.7316,6744.0
2018-12-17 12:00:00,70.08,70.12,69.99,70.08,6916.0,60.7316,60.7662,60.6536,60.7316,6916.0
2018-12-17 12:05:00,70.08,70.11,70.01,70.02,2786.0,60.7316,60.7576,60.6709,60.6796,2786.0
2018-12-17 12:10:00,70.03,70.06,69.91,69.93,4500.0,60.6882,60.7142,60.5843,60.6016,4500.0
2018-12-17 12:15:00,69.91,69.96,69.84,69.89,4710.0,60.5843,60.6276,60.5236,60.5669,4710.0
2018-12-17 12:20:00,69.91,69.99,69.86,69.86,3958.0,60.5843,60.6536,60.5409,60.5409,3958.0
2018-12-17 12:25:00,69.82,69.88,69.79,69.87,6128.0,60.5063,60.5583,60.4803,60.5496,6128.0
2018-12-17 12:30:00,69.86,69.87,69.6,69.66,11391.0,60.5409,60.5496,60.3156,60.3676,11391.0
2018-12-17 12:35:00,69.61,69.61,69.5,69.53,6461.0,60.3243,60.3243,60.2289,60.2549,6461.0
2018-12-17 12:40:00,69.53,69.57,69.37,69.39,10830.0,60.2549,60.2896,60.1163,60.1336,10830.0
2018-12-17 12:45:00,69.36,69.41,69.3,69.32,5286.0,60.1076,60.151,60.0556,60.073,5286.0
2018-12-17 12:50:00,69.31,69.35,69.22,69.23,8687.0,60.0643,60.099,59.9863,59.995,8687.0
2018-12-17 12:55:00,69.27,69.3,69.18,69.18,7736.0,60.0296,60.0556,59.9516,59.9516,7736.0
2018-12-17 13:00:00,69.17,69.19,69.04,69.13,5377.0,59.943,59.9603,59.8303,59.9083,5377.0
2018-12-17 13:05:00,69.11,69.22,69.08,69.19,6707.0,59.891,59.9863,59.865,59.9603,6707.0
2018-12-17 13:10:00,69.14,69.17,69.0,69.09,3905.0,59.917,59.943,59.7956,59.8736,3905.0
2018-12-17 13:15:00,69.07,69.07,68.93,68.99,9787.0,59.8563,59.8563,59.735,59.787,9787.0
2018-12-17 13:20:00,68.92,68.97,68.81,68.97,3156.0,59.7263,59.7696,59.631,59.7696,3156.0
2018-12-17 13:25:00,69.01,69.05,68.92,68.92,5585.0,59.8043,59.839,59.7263,59.7263,5585.0
2018-12-17 13:30:00,68.92,68.99,68.68,68.7,5661.0,59.7263,59.787,59.5183,59.5357,5661.0
2018-12-17 13:35:00,68.7,68.8,68.61,68.67,4585.0,59.5357,59.6223,59.4577,59.5097,4585.0
2018-12-17 13:40:00,68.7,68.85,68.66,68.79,8126.0,59.5357,59.6657,59.501,59.6137,8126.0
2018-12-17 13:45:00,68.77,68.78,68.66,68.72,3655.0,59.5963,59.605,59.501,59.553,3655.0
2018-12-17 13:50:00,68.74,68.9,68.64,68.87,15822.0,59.5703,59.709,59.4837,59.683,15822.0
2018-12-17 13:55:00,68.83,68.9,68.7,68.74,6556.0,59.6483,59.709,59.5357,59.5703,6556.0
2018-12-17 14:00:00,68.73,68.78,68.5,68.5,7108.0,59.5617,59.605,59.3623,59.3623,7108.0
2018-12-17 14:05:00,68.52,68.8,68.5,68.73,9403.0,59.3797,59.6223,59.3623,59.5617,9403.0
2018-12-17 14:10:00,68.72,68.83,68.68,68.77,6172.0,59.553,59.6483,59.5183,59.5963,6172.0
2018-12-17 14:15:00,68.76,68.87,68.74,68.86,12747.0,59.5877,59.683,59.5703,59.6743,12747.0
2018-12-17 14:20:00,68.8,69.04,68.79,68.82,20548.0,59.6223,59.8303,59.6137,59.6397,20548.0
2018-12-17 14:25:00,68.83,68.87,68.74,68.76,9311.0,59.6483,59.683,59.5703,59.5877,9311.0
2018-12-17 14:30:00,68.8,68.97,68.75,68.92,11560.0,59.6223,59.7696,59.579,59.7263,11560.0
2018-12-17 14:35:00,68.91,68.91,68.78,68.82,10784.0,59.7177,59.7177,59.605,59.6397,10784.0
2018-12-17 14:40:00,68.83,69.0,68.8,68.89,10174.0,59.6483,59.7956,59.6223,59.7003,10174.0
2018-12-17 14:45:00,68.87,68.97,68.8,68.84,7213.0,59.683,59.7696,59.6223,59.657,7213.0
2018-12-17 14:50:00,68.85,68.88,68.56,68.59,11555.0,59.6657,59.6917,59.4143,59.4403,11555.0
2018-12-17 14:55:00,68.56,68.67,68.56,68.63,9269.0,59.4143,59.5097,59.4143,59.475,9269.0
2018-12-17 15:00:00,68.63,68.63,68.51,68.52,8322.0,59.475,59.475,59.371,59.3797,8322.0
2018-12-17 15:05:00,68.58,68.7,68.48,68.48,6824.0,59.4317,59.5357,59.345,59.345,6824.0
2018-12-17 15:10:00,68.51,68.67,68.51,68.52,14062.0,59.371,59.5097,59.371,59.3797,14062.0
2018-12-17 15:15:00,68.56,68.7,68.51,68.61,22764.0,59.4143,59.5357,59.371,59.4577,22764.0
2018-12-17 15:20:00,68.6,68.64,68.42,68.5,13839.0,59.449,59.4837,59.293,59.3623,13839.0
2018-12-17 15:25:00,68.49,68.5,68.36,68.48,21650.0,59.3537,59.3623,59.241,59.345,21650.0
2018-12-17 15:30:00,68.46,68.47,68.33,68.42,33601.0,59.3277,59.3363,59.215,59.293,33601.0
2018-12-17 15:35:00,68.42,68.5,68.32,68.4,22027.0,59.293,59.3623,59.2064,59.2757,22027.0
2018-12-17 15:40:00,68.39,68.48,68.32,68.4,23541.0,59.267,59.345,59.2064,59.2757,23541.0
2018-12-17 15:45:00,68.4,68.53,68.23,68.34,31372.0,59.2757,59.3883,59.1284,59.2237,31372.0
2018-12-17 15:50:00,68.34,68.58,68.33,68.57,26774.0,59.2237,59.4317,59.215,59.423,26774.0
2018-12-17 15:55:00,68.56,68.58,68.34,68.42,211367.0,59.4143,59.4317,59.2237,59.293,211367.0
2018-12-18 09:30:00,68.96,69.46,68.83,69.3,50291.0,59.761,60.1943,59.6483,60.0556,50291.0
2018-12-18 09:35:00,69.39,69.6,69.31,69.54,10104.0,60.1336,60.3156,60.0643,60.2636,10104.0
2018-12-18 09:40:00,69.6,69.85,69.53,69.71,15932.0,60.3156,60.5323,60.2549,60.4109,15932.0
2018-12-18 09:45:00,69.77,70.26,69.67,70.26,17765.0,60.4629,60.8876,60.3763,60.8876,17765.0
2018-12-18 09:50:00,70.27,70.36,70.05,70.27,14971.0,60.8962,60.9742,60.7056,60.8962,14971.0
2018-12-18 09:55:00,70.2,70.38,70.15,70.31,13242.0,60.8356,60.9916,60.7922,60.9309,13242.0
2018-12-18 10:00:00,70.35,70.37,69.94,70.0,16251.0,60.9656,60.9829,60.6103,60.6622,16251.0
2018-12-18 10:05:00,69.97,70.18,69.93,69.95,12591.0,60.6363,60.8182,60.6016,60.6189,12591.0
2018-12-18 10:10:00,70.0,70.19,69.99,70.13,14798.0,60.6622,60.8269,60.6536,60.7749,14798.0
2018-12-18 10:15:00,70.14,70.39,70.11,70.33,13839.0,60.7836,61.0002,60.7576,60.9482,13839.0
2018-12-18 10:20:00,70.35,70.39,70.1,70.21,8600.0,60.9656,61.0002,60.7489,60.8442,8600.0
2018-12-18 10:25:00,70.17,70.29,70.11,70.29,5840.0,60.8096,60.9136,60.7576,60.9136,5840.0
2018-12-18 10:30:00,70.33,70.48,70.32,70.48,8395.0,60.9482,61.0782,60.9396,61.0782,8395.0
2018-12-18 10:35:00,70.47,70.5,70.3,70.5,14972.0,61.0696,61.0956,60.9222,61.0956,14972.0
2018-12-18 10:40:00,70.5,70.53,70.13,70.2,7800.0,61.0956,61.1215,60.7749,60.8356,7800.0
2018-12-18 10:45:00,70.19,70.2,70.05,70.1,12991.0,60.8269,60.8356,60.7056,60.7489,12991.0
2018-12-18 10:50:00,70.15,70.19,69.95,70.04,11774.0,60.7922,60.8269,60.6189,60.6969,11774.0
2018-12-18 10:55:00,70.01,70.1,69.91,70.06,13657.0,60.6709,60.7489,60.5843,60.7142,13657.0
2018-12-18 11:00:00,70.08,70.11,69.76,69.76,16254.0,60.7316,60.7576,60.4543,60.4543,16254.0
2018-12-18 11:05:00,69.8,69.8,69.62,69.65,8855.0,60.4889,60.4889,60.3329,60.3589,8855.0
2018-12-18 11:10:00,69.69,69.77,69.62,69.65,9443.0,60.3936,60.4629,60.3329,60.3589,9443.0
2018-12-18 11:15:00,69.63,69.65,69.47,69.54,19972.0,60.3416,60.3589,60.2029,60.2636,19972.0
2018-12-18 11:20:00,69.53,69.53,69.31,69.34,9596.0,60.2549,60.2549,60.0643,60.0903,9596.0
2018-12-18 11:25:00,69.32,69.36,69.17,69.33,15318.0,60.073,60.1076,59.943,60.0816,15318.0
2018-12-18 11:30:00,69.33,69.45,69.33,69.42,9738.0,60.0816,60.1856,60.0816,60.1596,9738.0
2018-12-18 11:35:00,69.44,69.57,69.37,69.41,6771.0,60.177,60.2896,60.1163,60.151,6771.0
2018-12-18 11:40:00,69.39,69.4,69.04,69.04,11933.0,60.1336,60.1423,59.8303,59.8303,11933.0
2018-12-18 11:45:00,69.03,69.15,69.02,69.14,7608.0,59.8216,59.9256,59.813,59.917,7608.0
2018-12-18 11:50:00,69.18,69.21,68.96,69.13,6646.0,59.9516,59.9776,59.761,59.9083,6646.0
2018-12-18 11:55:00,69.1,69.17,69.0,69.12,7009.0,59.8823,59.943,59.7956,59.8996,7009.0
2018-12-18 12:00:00,69.09,69.24,69.09,69.24,5822.0,59.8736,60.0036,59.8736,60.0036,5822.0
2018-12-18 12:05:00,69.27,69.44,69.27,69.38,7230.0,60.0296,60.177,60.0296,60.125,7230.0
2018-12-18 12:10:00,69.44,69.6,69.44,69.56,7448.0,60.177,60.3156,60.177,60.2809,7448.0
2018-12-18 12:15:00,69.56,69.63,69.49,69.63,5217.0,60.2809,60.3416,60.2203,60.3416,5217.0
2018-12-18 12:20:00,69.58,69.64,69.58,69.64,4145.0,60.2983,60.3503,60.2983,60.3503,4145.0
2018-12-18 12:25:00,69.63,69.63,69.53,69.6,5713.0,60.3416,60.3416,60.2549,60.3156,5713.0
2018-12-18 12:30:00,69.57,69.7,69.57,69.63,15059.0,60.2896,60.4023,60.2896,60.3416,15059.0
2018-12-18 12:35:00,69.6,69.6,69.47,69.49,5266.0,60.3156,60.3156,60.2029,60.2203,5266.0
2018-12-18 12:40:00,69.49,69.51,69.4,69.47,5986.0,60.2203,60.2376,60.1423,60.2029,5986.0
2018-12-18 12:45:00,69.46,69.52,69.29,69.36,13014.0,60.1943,60.2463,60.047,60.1076,13014.0
2018-12-18 12:50:00,69.36,69.41,69.36,69.4,6924.0,60.1076,60.151,60.1076,60.1423,6924.0
2018-12-18 12:55:00,69.43,69.43,69.27,69.34,10780.0,60.1683,60.1683,60.0296,60.0903,10780.0
2018-12-18 13:00:00,69.34,69.36,69.16,69.23,10825.0,60.0903,60.1076,59.9343,59.995,10825.0
2018-12-18 13:05:00,69.2,69.24,69.05,69.17,13672.0,59.969,60.0036,59.839,59.943,13672.0
2018-12-18 13:10:00,69.2,69.37,69.2,69.3,5652.0,59.969,60.1163,59.969,60.0556,5652.0
2018-12-18 13:15:00,69.3,69.34,69.26,69.3,8529.0,60.0556,60.0903,60.021,60.0556,8529.0
2018-12-18 13:20:00,69.28,69.44,69.28,69.37,14021.0,60.0383,60.177,60.0383,60.1163,14021.0
2018-12-18 13:25:00,69.39,69.53,69.37,69.43,14320.0,60.1336,60.2549,60.1163,60.1683,14320.0
2018-12-18 13:30:00,69.41,69.43,69.35,69.36,10941.0,60.151,60.1683,60.099,60.1076,10941.0
2018-12-18 13:35:00,69.36,69.41,69.31,69.33,11683.0,60.1076,60.151,60.0643,60.0816,11683.0
2018-12-18 13:40:00,69.33,69.38,69.3,69.34,8116.0,60.0816,60.125,60.0556,60.0903,8116.0
2018-12-18 13:45:00,69.3,69.44,69.29,69.44,12063.0,60.0556,60.177,60.047,60.177,12063.0
2018-12-18 13:50:00,69.45,69.45,69.23,69.29,10477.0,60.1856,60.1856,59.995,60.047,10477.0
2018-12-18 13:55:00,69.28,69.34,69.23,69.32,11011.0,60.0383,60.0903,59.995,60.073,11011.0
2018-12-18 14:00:00,69.33,69.39,69.29,69.37,9965.0,60.0816,60.1336,60.047,60.1163,9965.0
2018-12-18 14:05:00,69.37,69.53,69.35,69.53,12198.0,60.1163,60.2549,60.099,60.2549,12198.0
2018-12-18 14:10:00,69.53,69.57,69.47,69.48,6844.0,60.2549,60.2896,60.2029,60.2116,6844.0
2018-12-18 14:15:00,69.51,69.51,69.34,69.38,16200.0,60.2376,60.2376,60.0903,60.125,16200.0
2018-12-18 14:20:00,69.37,69.45,69.34,69.4,16779.0,60.1163,60.1856,60.0903,60.1423,16779.0
2018-12-18 14:25:00,69.4,69.5,69.35,69.41,23643.0,60.1423,60.2289,60.099,60.151,23643.0
2018-12-18 14:30:00,69.42,69.42,69.3,69.3,29824.0,60.1596,60.1596,60.0556,60.0556,29824.0
2018-12-18 14:35:00,69.27,69.36,69.23,69.32,13310.0,60.0296,60.1076,59.995,60.073,13310.0
2018-12-18 14:40:00,69.32,69.36,69.03,69.09,22954.0,60.073,60.1076,59.8216,59.8736,22954.0
2018-12-18 14:45:00,69.1,69.1,68.93,69.05,17924.0,59.8823,59.8823,59.735,59.839,17924.0
2018-12-18 14:50:00,69.03,69.06,68.92,68.98,7457.0,59.8216,59.8476,59.7263,59.7783,7457.0
2018-12-18 14:55:00,68.95,68.96,68.79,68.86,9190.0,59.7523,59.761,59.6137,59.6743,9190.0
2018-12-18 15:00:00,68.86,68.87,68.72,68.81,17769.0,59.6743,59.683,59.553,59.631,17769.0
2018-12-18 15:05:00,68.78,68.87,68.59,68.72,11553.0,59.605,59.683,59.4403,59.553,11553.0
2018-12-18 15:10:00,68.69,68.81,68.65,68.65,9418.0,59.527,59.631,59.4923,59.4923,9418.0
2018-12-18 15:15:00,68.7,68.87,68.62,68.8,11666.0,59.5357,59.683,59.4663,59.6223,11666.0
2018-12-18 15:20:00,68.79,68.9,68.69,68.78,12326.0,59.6137,59.709,59.527,59.605,12326.0
2018-12-18 15:25:00,68.73,68.74,68.57,68.69,18320.0,59.5617,59.5703,59.423,59.527,18320.0
2018-12-18 15:30:00,68.7,68.96,68.7,68.9,14651.0,59.5357,59.761,59.5357,59.709,14651.0
2018-12-18 15:35:00,68.91,68.97,68.81,68.84,17138.0,59.7177,59.7696,59.631,59.657,17138.0
2018-12-18 15:40:00,68.84,68.99,68.83,68.96,16254.0,59.657,59.787,59.6483,59.761,16254.0
2018-12-18 15:45:00,68.97,69.27,68.95,69.23,30661.0,59.7696,60.0296,59.7523,59.995,30661.0
2018-12-18 15:50:00,69.22,69.24,69.02,69.11,29253.0,59.9863,60.0036,59.813,59.891,29253.0
2018-12-18 15:55:00,69.11,69.13,68.76,68.76,121082.0,59.891,59.9083,59.5877,59.5877,121082.0
2018-12-19 09:30:00,68.37,68.4,67.82,68.15,20606.0,59.2497,59.2757,58.7731,59.059,20606.0
2018-12-19 09:35:00,68.16,68.38,68.03,68.21,11087.0,59.0677,59.2584,58.955,59.111,11087.0
2018-12-19 09:40:00,68.21,68.48,68.12,68.43,6785.0,59.111,59.345,59.033,59.3017,6785.0
2018-12-19 09:45:00,68.48,68.53,68.22,68.47,16940.0,59.345,59.3883,59.1197,59.3363,16940.0
2018-12-19 09:50:00,68.45,68.58,68.33,68.54,6050.0,59.319,59.4317,59.215,59.397,6050.0
2018-12-19 09:55:00,68.6,68.78,68.55,68.75,14039.0,59.449,59.605,59.4057,59.579,14039.0
2018-12-19 10:00:00,68.77,69.1,68.77,69.1,12763.0,59.5963,59.8823,59.5963,59.8823,12763.0
2018-12-19 10:05:00,69.08,69.13,69.02,69.11,4612.0,59.865,59.9083,59.813,59.891,4612.0
2018-12-19 10:10:00,69.03,69.1,68.81,69.1,16763.0,59.8216,59.8823,59.631,59.8823,16763.0
2018-12-19 10:15:00,69.04,69.21,69.03,69.13,7777.0,59.8303,59.9776,59.8216,59.9083,7777.0
2018-12-19 10:20:00,69.1,69.33,69.04,69.12,10499.0,59.8823,60.0816,59.8303,59.8996,10499.0
2018-12-19 10:25:00,69.11,69.19,68.94,69.08,6457.0,59.891,59.9603,59.7436,59.865,6457.0
2018-12-19 10:30:00,69.05,69.13,68.95,69.0,8430.0,59.839,59.9083,59.7523,59.7956,8430.0
2018-12-19 10:35:00,69.0,69.07,68.92,68.93,14151.0,59.7956,59.8563,59.7263,59.735,14151.0
2018-12-19 10:40:00,68.92,68.96,68.83,68.94,8081.0,59.7263,59.761,59.6483,59.7436,8081.0
2018-12-19 10:45:00,68.88,68.94,68.78,68.81,10183.0,59.6917,59.7436,59.605,59.631,10183.0
2018-12-19 10:50:00,68.81,69.04,68.81,69.03,5547.0,59.631,59.8303,59.631,59.8216,5547.0
2018-12-19 10:55:00,68.95,68.99,68.89,68.9,4700.0,59.7523,59.787,59.7003,59.709,4700.0
2018-12-19 11:00:00,68.93,68.97,68.72,68.73,8159.0,59.735,59.7696,59.553,59.5617,8159.0
2018-12-19 11:05:00,68.73,68.78,68.49,68.56,10534.0,59.5617,59.605,59.3537,59.4143,10534.0
2018-12-19 11:10:00,68.54,68.67,68.52,68.53,19295.0,59.397,59.5097,59.3797,59.3883,19295.0
2018-12-19 11:15:00,68.5,68.55,68.42,68.49,9532.0,59.3623,59.4057,59.293,59.3537,9532.0
2018-12-19 11:20:00,68.49,68.55,68.32,68.38,10375.0,59.3537,59.4057,59.2064,59.2584,10375.0
2018-12-19 11:25:00,68.38,68.38,68.08,68.13,16607.0,59.2584,59.2584,58.9984,59.0417,16607.0
2018-12-19 11:30:00,68.11,68.16,67.99,68.04,8312.0,59.0244,59.0677,58.9204,58.9637,8312.0
2018-12-19 11:35:00,68.07,68.17,68.06,68.11,8447.0,58.9897,59.0764,58.981,59.0244,8447.0
2018-12-19 11:40:00,68.14,68.23,68.09,68.23,7358.0,59.0504,59.1284,59.007,59.1284,7358.0
2018-12-19 11:45:00,68.21,68.43,68.2,68.43,9165.0,59.111,59.3017,59.1024,59.3017,9165.0
2018-12-19 11:50:00,68.46,68.53,68.43,68.5,13625.0,59.3277,59.3883,59.3017,59.3623,13625.0
2018-12-19 11:55:00,68.53,68.53,68.44,68.5,13234.0,59.3883,59.3883,59.3103,59.3623,13234.0
2018-12-19 12:00:00,68.49,68.58,68.46,68.48,7900.0,59.3537,59.4317,59.3277,59.345,7900.0
2018-12-19 12:05:00,68.5,68.58,68.48,68.56,5174.0,59.3623,59.4317,59.345,59.4143,5174.0
2018-12-19 12:10:00,68.54,68.59,68.49,68.55,4102.0,59.397,59.4403,59.3537,59.4057,4102.0
2018-12-19 12:15:00,68.53,68.6,68.51,68.6,3833.0,59.3883,59.449,59.371,59.449,3833.0
2018-12-19 12:20:00,68.61,68.64,68.54,68.63,4679.0,59.4577,59.4837,59.397,59.475,4679.0
2018-12-19 12:25:00,68.6,68.64,68.57,68.59,2761.0,59.449,59.4837,59.423,59.4403,2761.0
2018-12-19 12:30:00,68.63,68.75,68.63,68.74,4570.0,59.475,59.579,59.475,59.5703,4570.0
2018-12-19 12:35:00,68.74,68.74,68.66,68.66,5226.0,59.5703,59.5703,59.501,59.501,5226.0
2018-12-19 12:40:00,68.66,68.7,68.52,68.56,9600.0,59.501,59.5357,59.3797,59.4143,9600.0
2018-12-19 12:45:00,68.53,68.6,68.5,68.58,3133.0,59.3883,59.449,59.3623,59.4317,3133.0
2018-12-19 12:50:00,68.6,68.6,68.36,68.41,24452.0,59.449,59.449,59.241,59.2843,24452.0
2018-12-19 12:55:00,68.42,68.42,68.37,68.42,8479.0,59.293,59.293,59.2497,59.293,8479.0
2018-12-19 13:00:00,68.42,68.5,68.41,68.43,20903.0,59.293,59.3623,59.2843,59.3017,20903.0
2018-12-19 13:05:00,68.46,68.48,68.38,68.45,12828.0,59.3277,59.345,59.2584,59.319,12828.0
2018-12-19 13:10:00,68.43,68.48,68.37,68.46,22603.0,59.3017,59.345,59.2497,59.3277,22603.0
2018-12-19 13:15:00,68.46,68.76,68.39,68.76,23269.0,59.3277,59.5877,59.267,59.5877,23269.0
2018-12-19 13:20:00,68.79,68.87,68.45,68.53,11386.0,59.6137,59.683,59.319,59.3883,11386.0
2018-12-19 13:25:00,68.5,68.66,68.5,68.66,5072.0,59.3623,59.501,59.3623,59.501,5072.0
2018-12-19 13:30:00,68.68,68.74,68.55,68.66,8710.0,59.5183,59.5703,59.4057,59.501,8710.0
2018-12-19 13:35:00,68.66,68.66,68.59,68.62,6875.0,59.501,59.501,59.4403,59.4663,6875.0
2018-12-19 13:40:00,68.66,68.79,68.66,68.76,17256.0,59.501,59.6137,59.501,59.5877,17256.0
2018-12-19 13:45:00,68.77,68.92,68.76,68.89,11065.0,59.5963,59.7263,59.5877,59.7003,11065.0
2018-12-19 13:50:00,68.87,68.94,68.84,68.86,31936.0,59.683,59.7436,59.657,59.6743,31936.0
2018-12-19 13:55:00,68.86,69.1,68.82,69.1,9854.0,59.6743,59.8823,59.6397,59.8823,9854.0
2018-12-19 14:00:00,69.1,69.17,67.89,68.1,39017.0,59.8823,59.943,58.8337,59.0157,39017.0
2018-12-19 14:05:00,68.07,68.24,67.83,68.03,18612.0,58.9897,59.137,58.7817,58.955,18612.0
2018-12-19 14:10:00,68.07,68.14,67.77,67.91,23012.0,58.9897,59.0504,58.7297,58.851,23012.0
2018-12-19 14:15:00,67.9,68.2,67.78,68.13,20543.0,58.8424,59.1024,58.7384,59.0417,20543.0
2018-12-19 14:20:00,68.04,68.11,67.85,68.09,19567.0,58.9637,59.0244,58.7991,59.007,19567.0
2018-12-19 14:25:00,68.11,68.25,68.06,68.21,11601.0,59.0244,59.1457,58.981,59.111,11601.0
2018-12-19 14:30:00,68.21,68.45,68.11,68.27,15882.0,59.111,59.319,59.0244,59.163,15882.0
2018-12-19 14:35:00,68.25,68.4,68.17,68.21,7901.0,59.1457,59.2757,59.0764,59.111,7901.0
2018-12-19 14:40:00,68.26,68.26,67.43,67.43,18182.0,59.1544,59.1544,58.4351,58.4351,18182.0
2018-12-19 14:45:00,67.47,67.73,67.46,67.72,11775.0,58.4697,58.6951,58.4611,58.6864,11775.0
2018-12-19 14:50:00,67.64,67.7,67.22,67.3,15010.0,58.6171,58.6691,58.2531,58.3224,15010.0
2018-12-19 14:55:00,67.25,67.26,66.67,66.85,39583.0,58.2791,58.2878,57.7765,57.9324,39583.0
2018-12-19 15:00:00,66.79,66.79,66.23,66.24,35253.0,57.8805,57.8805,57.3952,57.4038,35253.0
2018-12-19 15:05:00,66.21,66.5,65.91,66.43,28832.0,57.3778,57.6291,57.1178,57.5685,28832.0
2018-12-19 15:10:00,66.44,66.77,66.24,66.77,20539.0,57.5771,57.8631,57.4038,57.8631,20539.0
2018-12-19 15:15:00,66.79,66.83,66.25,66.38,27652.0,57.8805,57.9151,57.4125,57.5251,27652.0
2018-12-19 15:20:00,66.44,66.65,66.11,66.62,26045.0,57.5771,57.7591,57.2912,57.7331,26045.0
2018-12-19 15:25:00,66.62,66.71,66.06,66.06,24083.0,57.7331,57.8111,57.2478,57.2478,24083.0
2018-12-19 15:30:00,66.06,66.41,66.05,66.31,22699.0,57.2478,57.5511,57.2392,57.4645,22699.0
2018-12-19 15:35:00,66.34,66.34,65.94,66.01,39037.0,57.4905,57.4905,57.1438,57.2045,39037.0
2018-12-19 15:40:00,65.99,65.99,65.76,65.85,36736.0,57.1872,57.1872,56.9879,57.0658,36736.0
2018-12-19 15:45:00,65.9,66.41,65.9,66.41,75993.0,57.1092,57.5511,57.1092,57.5511,75993.0
2018-12-19 15:50:00,66.41,66.61,66.32,66.54,65806.0,57.5511,57.7245,57.4731,57.6638,65806.0
2018-12-19 15:55:00,66.54,66.67,66.33,66.35,116660.0,57.6638,57.7765,57.4818,57.4991,116660.0
2018-12-20 09:30:00,66.0,66.9,65.84,66.8,38625.0,57.1958,57.9758,57.0572,57.8891,38625.0
2018-12-20 09:35:00,66.89,67.09,66.58,66.84,34142.0,57.9671,58.1404,57.6985,57.9238,34142.0
2018-12-20 09:40:00,66.84,66.95,66.36,66.89,23412.0,57.9238,58.0191,57.5078,57.9671,23412.0
2018-12-20 09:45:00,66.83,67.21,66.74,66.74,16138.0,57.9151,58.2444,57.8371,57.8371,16138.0
2018-12-20 09:50:00,66.61,66.75,66.29,66.47,20480.0,57.7245,57.8458,57.4472,57.6031,20480.0
2018-12-20 09:55:00,66.4,66.99,66.4,66.97,26043.0,57.5425,58.0538,57.5425,58.0364,26043.0
2018-12-20 10:00:00,66.91,67.24,66.91,67.23,14543.0,57.9844,58.2704,57.9844,58.2618,14543.0
2018-12-20 10:05:00,67.23,67.41,67.18,67.18,14394.0,58.2618,58.4177,58.2184,58.2184,14394.0
2018-12-20 10:10:00,67.03,67.13,66.96,67.08,9200.0,58.0884,58.1751,58.0278,58.1318,9200.0
2018-12-20 10:15:00,67.09,67.11,66.69,66.73,11446.0,58.1404,58.1578,57.7938,57.8285,11446.0
2018-12-20 10:20:00,66.69,66.96,66.66,66.79,17120.0,57.7938,58.0278,57.7678,57.8805,17120.0
2018-12-20 10:25:00,66.83,67.05,66.78,66.85,10379.0,57.9151,58.1058,57.8718,57.9324,10379.0
2018-12-20 10:30:00,66.81,67.01,66.74,66.77,15119.0,57.8978,58.0711,57.8371,57.8631,15119.0
2018-12-20 10:35:00,66.68,66.78,66.5,66.78,11026.0,57.7851,57.8718,57.6291,57.8718,11026.0
2018-12-20 10:40:00,66.78,66.93,66.71,66.9,11561.0,57.8718,58.0018,57.8111,57.9758,11561.0
2018-12-20 10:45:00,66.9,66.9,66.61,66.68,9309.0,57.9758,57.9758,57.7245,57.7851,9309.0
2018-12-20 10:50:00,66.63,66.74,66.59,66.66,5797.0,57.7418,57.8371,57.7071,57.7678,5797.0
2018-12-20 10:55:00,66.67,66.9,66.61,66.74,7812.0,57.7765,57.9758,57.7245,57.8371,7812.0
2018-12-20 11:00:00,66.74,66.78,66.58,66.74,10559.0,57.8371,57.8718,57.6985,57.8371,10559.0
2018-12-20 11:05:00,66.71,66.88,66.59,66.74,15290.0,57.8111,57.9584,57.7071,57.8371,15290.0
2018-12-20 11:10:00,66.75,66.82,66.64,66.72,12472.0,57.8458,57.9064,57.7505,57.8198,12472.0
2018-12-20 11:15:00,66.7,66.75,66.57,66.6,11164.0,57.8025,57.8458,57.6898,57.7158,11164.0
2018-12-20 11:20:00,66.55,66.57,66.37,66.56,10953.0,57.6725,57.6898,57.5165,57.6811,10953.0
2018-12-20 11:25:00,66.55,66.62,66.33,66.44,12754.0,57.6725,57.7331,57.4818,57.5771,12754.0
2018-12-20 11:30:00,66.44,66.57,66.4,66.45,8898.0,57.5771,57.6898,57.5425,57.5858,8898.0
2018-12-20 11:35:00,66.47,66.61,66.33,66.4,11267.0,57.6031,57.7245,57.4818,57.5425,11267.0
2018-12-20 11:40:00,66.43,66.53,66.25,66.3,13074.0,57.5685,57.6551,57.4125,57.4558,13074.0
2018-12-20 11:45:00,66.34,66.46,66.2,66.25,10132.0,57.4905,57.5945,57.3692,57.4125,10132.0
2018-12-20 11:50:00,66.28,66.38,66.08,66.38,11771.0,57.4385,57.5251,57.2652,57.5251,11771.0
2018-12-20 11:55:00,66.4,66.66,66.29,66.35,17683.0,57.5425,57.7678,57.4472,57.4991,17683.0
2018-12-20 12:00:00,66.38,66.47,66.24,66.4,9696.0,57.5251,57.6031,57.4038,57.5425,9696.0
2018-12-20 12:05:00,66.36,66.37,66.16,66.24,12214.0,57.5078,57.5165,57.3345,57.4038,12214.0
2018-12-20 12:10:00,66.21,66.26,65.65,65.65,13995.0,57.3778,57.4212,56.8925,56.8925,13995.0
2018-12-20 12:15:00,65.7,65.87,65.56,65.85,13356.0,56.9359,57.0832,56.8145,57.0658,13356.0
2018-12-20 12:20:00,65.8,65.92,65.72,65.78,9256.0,57.0225,57.1265,56.9532,57.0052,9256.0
2018-12-20 12:25:00,65.81,65.96,65.77,65.89,7724.0,57.0312,57.1612,56.9965,57.1005,7724.0
2018-12-20 12:30:00,65.85,66.0,65.66,65.77,9279.0,57.0658,57.1958,56.9012,56.9965,9279.0
2018-12-20 12:35:00,65.71,65.78,65.59,65.63,9743.0,56.9445,57.0052,56.8405,56.8752,9743.0
2018-12-20 12:40:00,65.63,65.65,65.34,65.51,42677.0,56.8752,56.8925,56.6239,56.7712,42677.0
2018-12-20 12:45:00,65.47,65.73,65.45,65.69,14880.0,56.7365,56.9619,56.7192,56.9272,14880.0
2018-12-20 12:50:00,65.69,65.83,65.67,65.7,8989.0,56.9272,57.0485,56.9099,56.9359,8989.0
2018-12-20 12:55:00,65.68,65.94,65.63,65.92,8563.0,56.9185,57.1438,56.8752,57.1265,8563.0
2018-12-20 13:00:00,65.82,65.87,65.59,65.64,8889.0,57.0398,57.0832,56.8405,56.8839,8889.0
2018-12-20 13:05:00,65.65,65.75,65.5,65.54,12891.0,56.8925,56.9792,56.7625,56.7972,12891.0
2018-12-20 13:10:00,65.5,65.57,65.33,65.52,18418.0,56.7625,56.8232,56.6152,56.7799,18418.0
2018-12-20 13:15:00,65.5,65.61,65.44,65.47,9836.0,56.7625,56.8579,56.7105,56.7365,9836.0
2018-12-20 13:20:00,65.44,65.6,65.33,65.43,15734.0,56.7105,56.8492,56.6152,56.7019,15734.0
2018-12-20 13:25:00,65.44,65.56,65.4,65.5,13354.0,56.7105,56.8145,56.6759,56.7625,13354.0
2018-12-20 13:30:00,65.43,65.48,65.33,65.44,16964.0,56.7019,56.7452,56.6152,56.7105,16964.0
2018-12-20 13:35:00,65.44,65.55,65.31,65.48,14779.0,56.7105,56.8059,56.5979,56.7452,14779.0
2018-12-20 13:40:00,65.5,65.5,65.19,65.46,25817.0,56.7625,56.7625,56.4939,56.7279,25817.0
2018-12-20 13:45:00,65.44,65.48,65.27,65.37,16294.0,56.7105,56.7452,56.5632,56.6499,16294.0
2018-12-20 13:50:00,65.35,65.35,65.21,65.26,18751.0,56.6325,56.6325,56.5112,56.5545,18751.0
2018-12-20 13:55:00,65.27,65.41,65.25,65.26,19790.0,56.5632,56.6845,56.5459,56.5545,19790.0
2018-12-20 14:00:00,65.28,65.32,64.8,64.91,38659.0,56.5719,56.6065,56.1559,56.2512,38659.0
2018-12-20 14:05:00,64.93,65.1,64.89,65.0,21221.0,56.2686,56.4159,56.2339,56.3292,21221.0
2018-12-20 14:10:00,64.97,64.97,64.58,64.72,35607.0,56.3032,56.3032,55.9653,56.0866,35607.0
2018-12-20 14:15:00,64.74,64.79,64.54,64.54,39906.0,56.1039,56.1472,55.9306,55.9306,39906.0
2018-12-20 14:20:00,64.55,64.82,64.47,64.78,65923.0,55.9393,56.1732,55.8699,56.1386,65923.0
2018-12-20 14:25:00,64.77,65.38,64.77,65.38,21427.0,56.1299,56.6585,56.1299,56.6585,21427.0
2018-12-20 14:30:00,65.33,65.51,65.33,65.44,17274.0,56.6152,56.7712,56.6152,56.7105,17274.0
2018-12-20 14:35:00,65.42,65.76,65.42,65.57,15494.0,56.6932,56.9879,56.6932,56.8232,15494.0
2018-12-20 14:40:00,65.55,65.91,65.55,65.83,35243.0,56.8059,57.1178,56.8059,57.0485,35243.0
2018-12-20 14:45:00,65.8,66.11,65.77,66.07,23253.0,57.0225,57.2912,56.9965,57.2565,23253.0
2018-12-20 14:50:00,66.02,66.06,65.9,65.93,9617.0,57.2132,57.2478,57.1092,57.1352,9617.0
2018-12-20 14:55:00,65.91,65.93,65.73,65.81,15774.0,57.1178,57.1352,56.9619,57.0312,15774.0
2018-12-20 15:00:00,65.82,65.85,65.64,65.64,10022.0,57.0398,57.0658,56.8839,56.8839,10022.0
2018-12-20 15:05:00,65.61,65.78,65.46,65.72,14450.0,56.8579,57.0052,56.7279,56.9532,14450.0
2018-12-20 15:10:00,65.72,65.9,65.64,65.85,10693.0,56.9532,57.1092,56.8839,57.0658,10693.0
2018-12-20 15:15:00,65.87,65.87,65.65,65.74,10493.0,57.0832,57.0832,56.8925,56.9705,10493.0
2018-12-20 15:20:00,65.71,66.05,65.65,66.04,16374.0,56.9445,57.2392,56.8925,57.2305,16374.0
2018-12-20 15:25:00,65.99,66.04,65.81,65.81,18996.0,57.1872,57.2305,57.0312,57.0312,18996.0
2018-12-20 15:30:00,65.83,66.03,65.81,65.99,14109.0,57.0485,57.2218,57.0312,57.1872,14109.0
2018-12-20 15:35:00,65.98,66.1,65.92,66.04,19601.0,57.1785,57.2825,57.1265,57.2305,19601.0
2018-12-20 15:40:00,66.01,66.11,65.75,65.79,24607.0,57.2045,57.2912,56.9792,57.0138,24607.0
2018-12-20 15:45:00,65.75,65.83,65.63,65.73,25620.0,56.9792,57.0485,56.8752,56.9619,25620.0
2018-12-20 15:50:00,65.73,65.74,65.49,65.61,31321.0,56.9619,56.9705,56.7539,56.8579,31321.0
2018-12-20 15:55:00,65.57,65.66,65.46,65.63,114978.0,56.8232,56.9012,56.7279,56.8752,114978.0
2018-12-21 09:30:00,66.31,67.5,66.3,66.76,320123.0,57.4645,58.4957,57.4558,57.8545,320123.0
2018-12-21 09:35:00,66.71,66.71,66.19,66.65,16014.0,57.8111,57.8111,57.3605,57.7591,16014.0
2018-12-21 09:40:00,66.52,66.54,66.03,66.38,8971.0,57.6465,57.6638,57.2218,57.5251,8971.0
2018-12-21 09:45:00,66.31,66.47,65.9,66.0,24933.0,57.4645,57.6031,57.1092,57.1958,24933.0
2018-12-21 09:50:00,66.04,66.18,65.87,65.97,10497.0,57.2305,57.3518,57.0832,57.1698,10497.0
2018-12-21 09:55:00,65.94,66.37,65.94,66.37,9998.0,57.1438,57.5165,57.1438,57.5165,9998.0
2018-12-21 10:00:00,66.37,66.44,66.03,66.1,10319.0,57.5165,57.5771,57.2218,57.2825,10319.0
2018-12-21 10:05:00,66.11,66.32,65.95,66.07,13009.0,57.2912,57.4731,57.1525,57.2565,13009.0
2018-12-21 10:10:00,66.12,66.69,66.08,66.68,15943.0,57.2998,57.7938,57.2652,57.7851,15943.0
2018-12-21 10:15:00,66.66,67.11,66.6,66.95,44217.0,57.7678,58.1578,57.7158,58.0191,44217.0
2018-12-21 10:20:00,66.97,67.11,66.79,66.94,13739.0,58.0364,58.1578,57.8805,58.0104,13739.0
2018-12-21 10:25:00,66.93,66.97,66.65,66.96,18710.0,58.0018,58.0364,57.7591,58.0278,18710.0
2018-12-21 10:30:00,67.02,67.04,66.85,66.86,15636.0,58.0798,58.0971,57.9324,57.9411,15636.0
2018-12-21 10:35:00,66.93,66.95,66.74,66.76,14271.0,58.0018,58.0191,57.8371,57.8545,14271.0
2018-12-21 10:40:00,66.75,66.94,66.64,66.72,13421.0,57.8458,58.0104,57.7505,57.8198,13421.0
2018-12-21 10:45:00,66.72,66.79,66.63,66.63,11830.0,57.8198,57.8805,57.7418,57.7418,11830.0
2018-12-21 10:50:00,66.6,66.68,66.41,66.46,6651.0,57.7158,57.7851,57.5511,57.5945,6651.0
2018-12-21 10:55:00,66.47,66.56,66.42,66.51,6404.0,57.6031,57.6811,57.5598,57.6378,6404.0
2018-12-21 11:00:00,66.49,66.49,66.27,66.35,21380.0,57.6205,57.6205,57.4298,57.4991,21380.0
2018-12-21 11:05:00,66.33,66.44,66.09,66.09,18354.0,57.4818,57.5771,57.2738,57.2738,18354.0
2018-12-21 11:10:00,66.12,66.4,66.12,66.3,14085.0,57.2998,57.5425,57.2998,57.4558,14085.0
2018-12-21 11:15:00,66.29,66.52,66.29,66.47,12638.0,57.4472,57.6465,57.4472,57.6031,12638.0
2018-12-21 11:20:00,66.44,66.56,66.29,66.37,9283.0,57.5771,57.6811,57.4472,57.5165,9283.0
2018-12-21 11:25:00,66.35,66.5,66.24,66.49,17121.0,57.4991,57.6291,57.4038,57.6205,17121.0
2018-12-21 11:30:00,66.52,66.59,66.38,66.46,7876.0,57.6465,57.7071,57.5251,57.5945,7876.0
2018-12-21 11:35:00,66.42,66.55,66.36,66.4,6592.0,57.5598,57.6725,57.5078,57.5425,6592.0
2018-12-21 11:40:00,66.37,66.47,66.27,66.38,7924.0,57.5165,57.6031,57.4298,57.5251,7924.0
2018-12-21 11:45:00,66.39,66.4,66.15,66.21,12163.0,57.5338,57.5425,57.3258,57.3778,12163.0
2018-12-21 11:50:00,66.2,66.4,66.18,66.22,10795.0,57.3692,57.5425,57.3518,57.3865,10795.0
2018-12-21 11:55:00,66.27,66.28,66.04,66.06,6802.0,57.4298,57.4385,57.2305,57.2478,6802.0
2018-12-21 12:00:00,66.11,66.11,65.76,65.82,15751.0,57.2912,57.2912,56.9879,57.0398,15751.0
2018-12-21 12:05:00,65.83,65.87,65.6,65.72,13027.0,57.0485,57.0832,56.8492,56.9532,13027.0
2018-12-21 12:10:00,65.7,65.84,65.64,65.67,18435.0,56.9359,57.0572,56.8839,56.9099,18435.0
2018-12-21 12:15:00,65.66,65.77,65.59,65.65,12511.0,56.9012,56.9965,56.8405,56.8925,12511.0
2018-12-21 12:20:00,65.61,65.62,65.45,65.51,27789.0,56.8579,56.8665,56.7192,56.7712,27789.0
2018-12-21 12:25:00,65.49,65.53,65.29,65.32,12716.0,56.7539,56.7885,56.5805,56.6065,12716.0
2018-12-21 12:30:00,65.29,65.36,65.12,65.31,19983.0,56.5805,56.6412,56.4332,56.5979,19983.0
2018-12-21 12:35:00,65.34,65.53,65.34,65.51,11755.0,56.6239,56.7885,56.6239,56.7712,11755.0
2018-12-21 12:40:00,65.55,65.6,65.44,65.54,10197.0,56.8059,56.8492,56.7105,56.7972,10197.0
2018-12-21 12:45:00,65.56,65.8,65.56,65.62,17234.0,56.8145,57.0225,56.8145,56.8665,17234.0
2018-12-21 12:50:00,65.65,65.68,65.33,65.36,18075.0,56.8925,56.9185,56.6152,56.6412,18075.0
2018-12-21 12:55:00,65.35,65.5,65.28,65.43,9450.0,56.6325,56.7625,56.5719,56.7019,9450.0
2018-12-21 13:00:00,65.43,65.58,65.39,65.46,13263.0,56.7019,56.8319,56.6672,56.7279,13263.0
2018-12-21 13:05:00,65.44,65.45,65.29,65.45,5950.0,56.7105,56.7192,56.5805,56.7192,5950.0
2018-12-21 13:10:00,65.45,65.51,65.31,65.36,8617.0,56.7192,56.7712,56.5979,56.6412,8617.0
2018-12-21 13:15:00,65.34,65.4,65.25,65.3,8727.0,56.6239,56.6759,56.5459,56.5892,8727.0
2018-12-21 13:20:00,65.27,65.44,65.2,65.42,13411.0,56.5632,56.7105,56.5026,56.6932,13411.0
2018-12-21 13:25:00,65.45,65.61,65.33,65.41,8988.0,56.7192,56.8579,56.6152,56.6845,8988.0
2018-12-21 13:30:00,65.41,65.59,65.37,65.58,7733.0,56.6845,56.8405,56.6499,56.8319,7733.0
2018-12-21 13:35:00,65.6,65.6,65.4,65.55,14361.0,56.8492,56.8492,56.6759,56.8059,14361.0
2018-12-21 13:40:00,65.56,65.75,65.51,65.74,10734.0,56.8145,56.9792,56.7712,56.9705,10734.0
2018-12-21 13:45:00,65.71,65.71,65.39,65.46,14718.0,56.9445,56.9445,56.6672,56.7279,14718.0
2018-12-21 13:50:00,65.49,65.51,65.28,65.36,14152.0,56.7539,56.7712,56.5719,56.6412,14152.0
2018-12-21 13:55:00,65.37,65.4,65.28,65.35,5150.0,56.6499,56.6759,56.5719,56.6325,5150.0
2018-12-21 14:00:00,65.35,65.43,65.26,65.3,17846.0,56.6325,56.7019,56.5545,56.5892,17846.0
2018-12-21 14:05:00,65.33,65.41,65.21,65.26,10430.0,56.6152,56.6845,56.5112,56.5545,10430.0
2018-12-21 14:10:00,65.26,65.3,65.01,65.13,13890.0,56.5545,56.5892,56.3379,56.4419,13890.0
2018-12-21 14:15:00,65.13,65.29,65.07,65.29,9056.0,56.4419,56.5805,56.3899,56.5805,9056.0
2018-12-21 14:20:00,65.32,65.36,65.19,65.27,9600.0,56.6065,56.6412,56.4939,56.5632,9600.0
2018-12-21 14:25:00,65.25,65.27,65.08,65.14,8010.0,56.5459,56.5632,56.3986,56.4506,8010.0
2018-12-21 14:30:00,65.15,65.17,64.97,65.01,12448.0,56.4592,56.4766,56.3032,56.3379,12448.0
2018-12-21 14:35:00,64.99,65.07,64.97,65.0,11238.0,56.3206,56.3899,56.3032,56.3292,11238.0
2018-12-21 14:40:00,64.99,65.02,64.7,64.77,29404.0,56.3206,56.3466,56.0693,56.1299,29404.0
2018-12-21 14:45:00,64.8,64.87,64.66,64.78,18869.0,56.1559,56.2166,56.0346,56.1386,18869.0
2018-12-21 14:50:00,64.78,65.11,64.78,64.93,14318.0,56.1386,56.4246,56.1386,56.2686,14318.0
2018-12-21 14:55:00,64.94,64.96,64.76,64.91,17644.0,56.2772,56.2946,56.1212,56.2512,17644.0
2018-12-21 15:00:00,64.93,64.99,64.83,64.96,16789.0,56.2686,56.3206,56.1819,56.2946,16789.0
2018-12-21 15:05:00,64.96,64.99,64.87,64.96,13884.0,56.2946,56.3206,56.2166,56.2946,13884.0
2018-12-21 15:10:00,64.94,64.94,64.73,64.76,17780.0,56.2772,56.2772,56.0952,56.1212,17780.0
2018-12-21 15:15:00,64.8,64.8,64.49,64.55,34664.0,56.1559,56.1559,55.8873,55.9393,34664.0
2018-12-21 15:20:00,64.52,64.67,64.43,64.47,22163.0,55.9133,56.0433,55.8353,55.8699,22163.0
2018-12-21 15:25:00,64.48,64.48,64.29,64.31,18388.0,55.8786,55.8786,55.7139,55.7313,18388.0
2018-12-21 15:30:00,64.28,64.41,64.24,64.27,31975.0,55.7053,55.8179,55.6706,55.6966,31975.0
2018-12-21 15:35:00,64.29,64.29,63.96,63.99,34742.0,55.7139,55.7139,55.428,55.454,34742.0
2018-12-21 15:40:00,63.96,64.15,63.91,64.06,44686.0,55.428,55.5926,55.3846,55.5146,44686.0
2018-12-21 15:45:00,64.06,64.27,64.05,64.2,45393.0,55.5146,55.6966,55.506,55.6359,45393.0
2018-12-21 15:50:00,64.2,64.2,63.96,64.06,73002.0,55.6359,55.6359,55.428,55.5146,73002.0
2018-12-21 15:55:00,64.07,64.51,64.05,64.44,304263.0,55.5233,55.9046,55.506,55.8439,304263.0
2018-12-24 09:30:00,63.82,64.66,63.33,64.65,42157.0,55.3066,56.0346,54.882,56.0259,42157.0
2018-12-24 09:35:00,64.8,64.85,64.05,64.32,15145.0,56.1559,56.1992,55.506,55.7399,15145.0
2018-12-24 09:40:00,64.28,64.39,64.0,64.01,12851.0,55.7053,55.8006,55.4626,55.4713,12851.0
2018-12-24 09:45:00,64.02,64.05,63.74,63.99,11764.0,55.48,55.506,55.2373,55.454,11764.0
2018-12-24 09:50:00,63.93,64.34,63.92,64.06,22947.0,55.402,55.7573,55.3933,55.5146,22947.0
2018-12-24 09:55:00,64.03,64.05,63.65,63.79,32511.0,55.4886,55.506,55.1593,55.2806,32511.0
2018-12-24 10:00:00,63.89,64.28,63.85,64.16,21768.0,55.3673,55.7053,55.3326,55.6013,21768.0
2018-12-24 10:05:00,64.2,64.21,63.89,64.11,16329.0,55.6359,55.6446,55.3673,55.558,16329.0
2018-12-24 10:10:00,64.1,64.65,64.04,64.58,17275.0,55.5493,56.0259,55.4973,55.9653,17275.0
2018-12-24 10:15:00,64.54,64.65,64.33,64.5,18253.0,55.9306,56.0259,55.7486,55.8959,18253.0
2018-12-24 10:20:00,64.47,64.59,64.38,64.5,14031.0,55.8699,55.9739,55.7919,55.8959,14031.0
2018-12-24 10:25:00,64.51,64.68,64.35,64.64,12502.0,55.9046,56.0519,55.7659,56.0173,12502.0
2018-12-24 10:30:00,64.68,64.86,64.68,64.8,12067.0,56.0519,56.2079,56.0519,56.1559,12067.0
2018-12-24 10:35:00,64.87,65.17,64.77,65.06,20018.0,56.2166,56.4766,56.1299,56.3812,20018.0
2018-12-24 10:40:00,65.14,65.45,65.12,65.36,24379.0,56.4506,56.7192,56.4332,56.6412,24379.0
2018-12-24 10:45:00,65.4,65.42,65.2,65.32,15683.0,56.6759,56.6932,56.5026,56.6065,15683.0
2018-12-24 10:50:00,65.3,65.31,65.13,65.15,13342.0,56.5892,56.5979,56.4419,56.4592,13342.0
2018-12-24 10:55:00,65.2,65.33,65.06,65.29,18761.0,56.5026,56.6152,56.3812,56.5805,18761.0
2018-12-24 11:00:00,65.35,65.51,65.09,65.09,26613.0,56.6325,56.7712,56.4072,56.4072,26613.0
2018-12-24 11:05:00,65.13,65.13,64.93,64.99,12338.0,56.4419,56.4419,56.2686,56.3206,12338.0
2018-12-24 11:10:00,64.99,65.1,64.9,65.03,8728.0,56.3206,56.4159,56.2426,56.3552,8728.0
2018-12-24 11:15:00,65.06,65.06,64.76,64.95,20234.0,56.3812,56.3812,56.1212,56.2859,20234.0
2018-12-24 11:20:00,64.93,65.09,64.86,64.89,18363.0,56.2686,56.4072,56.2079,56.2339,18363.0
2018-12-24 11:25:00,64.89,64.9,64.75,64.8,14657.0,56.2339,56.2426,56.1126,56.1559,14657.0
2018-12-24 11:30:00,64.82,64.96,64.8,64.88,8747.0,56.1732,56.2946,56.1559,56.2252,8747.0
2018-12-24 11:35:00,64.85,64.87,64.7,64.76,9199.0,56.1992,56.2166,56.0693,56.1212,9199.0
2018-12-24 11:40:00,64.77,64.92,64.41,64.41,24074.0,56.1299,56.2599,55.8179,55.8179,24074.0
2018-12-24 11:45:00,64.4,64.44,64.14,64.28,19058.0,55.8093,55.8439,55.584,55.7053,19058.0
2018-12-24 11:50:00,64.26,64.39,64.2,64.34,11688.0,55.6879,55.8006,55.6359,55.7573,11688.0
2018-12-24 11:55:00,64.37,64.5,64.26,64.28,6589.0,55.7833,55.8959,55.6879,55.7053,6589.0
2018-12-24 12:00:00,64.29,64.5,64.22,64.37,13289.0,55.7139,55.8959,55.6533,55.7833,13289.0
2018-12-24 12:05:00,64.33,64.36,64.07,64.07,13227.0,55.7486,55.7746,55.5233,55.5233,13227.0
2018-12-24 12:10:00,64.09,64.12,63.85,64.08,23410.0,55.5406,55.5666,55.3326,55.532,23410.0
2018-12-24 12:15:00,64.02,64.15,63.8,63.82,39215.0,55.48,55.5926,55.2893,55.3066,39215.0
2018-12-24 12:20:00,63.8,63.84,63.63,63.81,24904.0,55.2893,55.324,55.142,55.298,24904.0
2018-12-24 12:25:00,63.82,64.0,63.79,63.84,17972.0,55.3066,55.4626,55.2806,55.324,17972.0
2018-12-24 12:30:00,63.85,63.97,63.67,63.8,22400.0,55.3326,55.4366,55.1766,55.2893,22400.0
2018-12-24 12:35:00,63.78,63.85,63.69,63.78,32222.0,55.272,55.3326,55.194,55.272,32222.0
2018-12-24 12:40:00,63.78,63.81,63.56,63.58,17777.0,55.272,55.298,55.0813,55.0987,17777.0
2018-12-24 12:45:00,63.57,63.69,63.52,63.64,19826.0,55.09,55.194,55.0467,55.1507,19826.0
2018-12-24 12:50:00,63.63,63.65,63.44,63.46,24001.0,55.142,55.1593,54.9773,54.9947,24001.0
2018-12-24 12:55:00,63.44,63.44,62.71,62.71,179920.0,54.9773,54.9773,54.3447,54.3447,179920.0
2018-12-26 09:30:00,63.49,63.87,63.29,63.44,23778.0,55.0207,55.35,54.8473,54.9773,23778.0
2018-12-26 09:35:00,63.36,63.83,63.35,63.72,11154.0,54.908,55.3153,54.8993,55.22,11154.0
2018-12-26 09:40:00,63.62,63.87,63.46,63.57,9350.0,55.1333,55.35,54.9947,55.09,9350.0
2018-12-26 09:45:00,63.6,63.9,63.54,63.56,21564.0,55.116,55.376,55.064,55.0813,21564.0
2018-12-26 09:50:00,63.62,63.82,63.42,63.51,16179.0,55.1333,55.3066,54.96,55.038,16179.0
2018-12-26 09:55:00,63.5,63.72,63.43,63.47,17851.0,55.0293,55.22,54.9687,55.0033,17851.0
2018-12-26 10:00:00,63.46,63.75,63.33,63.34,10599.0,54.9947,55.246,54.882,54.8907,10599.0
2018-12-26 10:05:00,63.26,63.27,63.06,63.23,12204.0,54.8213,54.83,54.648,54.7953,12204.0
2018-12-26 10:10:00,63.23,63.23,62.9,62.97,24562.0,54.7953,54.7953,54.5094,54.57,24562.0
2018-12-26 10:15:00,62.97,63.27,62.93,63.13,23663.0,54.57,54.83,54.5354,54.7087,23663.0
2018-12-26 10:20:00,63.12,63.4,63.11,63.35,11605.0,54.7,54.9427,54.6914,54.8993,11605.0
2018-12-26 10:25:00,63.39,63.58,63.26,63.26,12361.0,54.934,55.0987,54.8213,54.8213,12361.0
2018-12-26 10:30:00,63.28,63.31,63.09,63.13,8266.0,54.8387,54.8647,54.674,54.7087,8266.0
2018-12-26 10:35:00,63.15,63.18,62.92,63.08,12436.0,54.726,54.752,54.5267,54.6654,12436.0
2018-12-26 10:40:00,63.11,63.12,62.98,63.02,12849.0,54.6914,54.7,54.5787,54.6134,12849.0
2018-12-26 10:45:00,63.05,63.29,63.04,63.15,10300.0,54.6394,54.8473,54.6307,54.726,10300.0
2018-12-26 10:50:00,63.17,63.29,62.86,62.86,11280.0,54.7433,54.8473,54.4747,54.4747,11280.0
2018-12-26 10:55:00,62.86,62.93,62.74,62.83,8188.0,54.4747,54.5354,54.3707,54.4487,8188.0
2018-12-26 11:00:00,62.83,63.15,62.83,63.15,13514.0,54.4487,54.726,54.4487,54.726,13514.0
2018-12-26 11:05:00,63.19,63.26,63.06,63.23,7997.0,54.7607,54.8213,54.648,54.7953,7997.0
2018-12-26 11:10:00,63.26,63.39,63.21,63.28,13875.0,54.8213,54.934,54.778,54.8387,13875.0
2018-12-26 11:15:00,63.25,63.51,63.24,63.47,13483.0,54.8127,55.038,54.804,55.0033,13483.0
2018-12-26 11:20:00,63.51,63.51,63.4,63.44,3763.0,55.038,55.038,54.9427,54.9773,3763.0
2018-12-26 11:25:00,63.39,63.69,63.39,63.65,9302.0,54.934,55.194,54.934,55.1593,9302.0
2018-12-26 11:30:00,63.65,63.74,63.58,63.63,13613.0,55.1593,55.2373,55.0987,55.142,13613.0
2018-12-26 11:35:00,63.64,63.85,63.62,63.68,15963.0,55.1507,55.3326,55.1333,55.1853,15963.0
2018-12-26 11:40:00,63.7,63.96,63.67,63.96,9062.0,55.2026,55.428,55.1766,55.428,9062.0
2018-12-26 11:45:00,63.95,63.95,63.79,63.92,11925.0,55.4193,55.4193,55.2806,55.3933,11925.0
2018-12-26 11:50:00,63.92,63.92,63.74,63.82,7111.0,55.3933,55.3933,55.2373,55.3066,7111.0
2018-12-26 11:55:00,63.86,64.1,63.82,64.05,10242.0,55.3413,55.5493,55.3066,55.506,10242.0
2018-12-26 12:00:00,64.07,64.21,64.01,64.02,14450.0,55.5233,55.6446,55.4713,55.48,14450.0
2018-12-26 12:05:00,64.03,64.32,64.03,64.32,8739.0,55.4886,55.7399,55.4886,55.7399,8739.0
2018-12-26 12:10:00,64.26,64.57,64.25,64.5,15390.0,55.6879,55.9566,55.6793,55.8959,15390.0
2018-12-26 12:15:00,64.49,64.49,64.21,64.33,16198.0,55.8873,55.8873,55.6446,55.7486,16198.0
2018-12-26 12:20:00,64.37,64.41,64.2,64.34,10402.0,55.7833,55.8179,55.6359,55.7573,10402.0
2018-12-26 12:25:00,64.32,64.49,64.28,64.36,18210.0,55.7399,55.8873,55.7053,55.7746,18210.0
2018-12-26 12:30:00,64.38,64.47,64.31,64.42,3910.0,55.7919,55.8699,55.7313,55.8266,3910.0
2018-12-26 12:35:00,64.47,64.61,64.42,64.56,11805.0,55.8699,55.9913,55.8266,55.9479,11805.0
2018-12-26 12:40:00,64.59,64.64,64.39,64.55,12915.0,55.9739,56.0173,55.8006,55.9393,12915.0
2018-12-26 12:45:00,64.55,64.66,64.53,64.56,10937.0,55.9393,56.0346,55.9219,55.9479,10937.0
2018-12-26 12:50:00,64.59,64.75,64.58,64.73,9982.0,55.9739,56.1126,55.9653,56.0952,9982.0
2018-12-26 12:55:00,64.75,64.85,64.74,64.77,10203.0,56.1126,56.1992,56.1039,56.1299,10203.0
2018-12-26 13:00:00,64.79,64.81,64.54,64.6,7338.0,56.1472,56.1646,55.9306,55.9826,7338.0
2018-12-26 13:05:00,64.61,64.61,64.44,64.53,27523.0,55.9913,55.9913,55.8439,55.9219,27523.0
2018-12-26 13:10:00,64.53,64.59,64.46,64.52,12643.0,55.9219,55.9739,55.8613,55.9133,12643.0
2018-12-26 13:15:00,64.49,64.6,64.46,64.56,12414.0,55.8873,55.9826,55.8613,55.9479,12414.0
2018-12-26 13:20:00,64.55,64.71,64.53,64.67,12428.0,55.9393,56.0779,55.9219,56.0433,12428.0
2018-12-26 13:25:00,64.62,64.79,64.59,64.62,17028.0,55.9999,56.1472,55.9739,55.9999,17028.0
2018-12-26 13:30:00,64.65,64.7,64.58,64.58,8615.0,56.0259,56.0693,55.9653,55.9653,8615.0
2018-12-26 13:35:00,64.58,64.78,64.55,64.78,6689.0,55.9653,56.1386,55.9393,56.1386,6689.0
2018-12-26 13:40:00,64.78,64.88,64.77,64.81,5923.0,56.1386,56.2252,56.1299,56.1646,5923.0
2018-12-26 13:45:00,64.83,65.03,64.82,64.95,15471.0,56.1819,56.3552,56.1732,56.2859,15471.0
2018-12-26 13:50:00,64.98,65.14,64.9,65.14,16996.0,56.3119,56.4506,56.2426,56.4506,16996.0
2018-12-26 13:55:00,65.14,65.23,65.09,65.22,11231.0,56.4506,56.5286,56.4072,56.5199,11231.0
2018-12-26 14:00:00,65.22,65.29,65.15,65.24,10886.0,56.5199,56.5805,56.4592,56.5372,10886.0
2018-12-26 14:05:00,65.21,65.3,65.06,65.27,17207.0,56.5112,56.5892,56.3812,56.5632,17207.0
2018-12-26 14:10:00,65.29,65.38,65.24,65.33,9056.0,56.5805,56.6585,56.5372,56.6152,9056.0
2018-12-26 14:15:00,65.34,65.41,65.11,65.18,21036.0,56.6239,56.6845,56.4246,56.4852,21036.0
2018-12-26 14:20:00,65.2,65.26,65.16,65.26,8515.0,56.5026,56.5545,56.4679,56.5545,8515.0
2018-12-26 14:25:00,65.28,65.31,65.16,65.29,14905.0,56.5719,56.5979,56.4679,56.5805,14905.0
2018-12-26 14:30:00,65.3,65.47,65.3,65.45,13519.0,56.5892,56.7365,56.5892,56.7192,13519.0
2018-12-26 14:35:00,65.46,65.47,65.34,65.41,22667.0,56.7279,56.7365,56.6239,56.6845,22667.0
2018-12-26 14:40:00,65.42,65.46,65.21,65.37,17758.0,56.6932,56.7279,56.5112,56.6499,17758.0
2018-12-26 14:45:00,65.4,65.41,65.23,65.26,12936.0,56.6759,56.6845,56.5286,56.5545,12936.0
2018-12-26 14:50:00,65.23,65.41,65.23,65.36,16302.0,56.5286,56.6845,56.5286,56.6412,16302.0
2018-12-26 14:55:00,65.37,65.55,65.33,65.55,11723.0,56.6499,56.8059,56.6152,56.8059,11723.0
2018-12-26 15:00:00,65.51,65.55,65.36,65.42,9931.0,56.7712,56.8059,56.6412,56.6932,9931.0
2018-12-26 15:05:00,65.49,65.66,65.47,65.59,10500.0,56.7539,56.9012,56.7365,56.8405,10500.0
2018-12-26 15:10:00,65.61,65.76,65.6,65.74,10828.0,56.8579,56.9879,56.8492,56.9705,10828.0
2018-12-26 15:15:00,65.74,65.85,65.69,65.69,19049.0,56.9705,57.0658,56.9272,56.9272,19049.0
2018-12-26 15:20:00,65.7,65.87,65.67,65.85,13144.0,56.9359,57.0832,56.9099,57.0658,13144.0
2018-12-26 15:25:00,65.83,65.93,65.79,65.92,7988.0,57.0485,57.1352,57.0138,57.1265,7988.0
2018-12-26 15:30:00,65.94,66.03,65.89,65.96,16715.0,57.1438,57.2218,57.1005,57.1612,16715.0
2018-12-26 15:35:00,65.96,66.17,65.96,66.11,29907.0,57.1612,57.3432,57.1612,57.2912,29907.0
2018-12-26 15:40:00,66.1,66.32,66.02,66.28,27621.0,57.2825,57.4731,57.2132,57.4385,27621.0
2018-12-26 15:45:00,66.33,66.41,66.08,66.21,38907.0,57.4818,57.5511,57.2652,57.3778,38907.0
2018-12-26 15:50:00,66.21,66.47,66.18,66.45,29952.0,57.3778,57.6031,57.3518,57.5858,29952.0
2018-12-26 15:55:00,66.45,66.8,66.43,66.69,173206.0,57.5858,57.8891,57.5685,57.7938,173206.0
2018-12-27 09:30:00,65.49,66.49,65.49,66.45,24686.0,56.7539,57.6205,56.7539,57.5858,24686.0
2018-12-27 09:35:00,66.47,66.57,66.35,66.41,11980.0,57.6031,57.6898,57.4991,57.5511,11980.0
2018-12-27 09:40:00,66.13,66.39,65.95,66.07,9684.0,57.3085,57.5338,57.1525,57.2565,9684.0
2018-12-27 09:45:00,66.08,66.36,65.8,65.81,11075.0,57.2652,57.5078,57.0225,57.0312,11075.0
2018-12-27 09:50:00,65.86,66.16,65.75,65.98,9793.0,57.0745,57.3345,56.9792,57.1785,9793.0
2018-12-27 09:55:00,65.92,66.27,65.83,66.22,7047.0,57.1265,57.4298,57.0485,57.3865,7047.0
2018-12-27 10:00:00,66.17,66.57,66.03,66.42,14198.0,57.3432,57.6898,57.2218,57.5598,14198.0
2018-12-27 10:05:00,66.39,66.4,66.06,66.09,9540.0,57.5338,57.5425,57.2478,57.2738,9540.0
2018-12-27 10:10:00,66.13,66.3,65.99,66.23,16687.0,57.3085,57.4558,57.1872,57.3952,16687.0
2018-12-27 10:15:00,66.21,66.42,66.01,66.01,8667.0,57.3778,57.5598,57.2045,57.2045,8667.0
2018-12-27 10:20:00,66.09,66.16,65.88,65.88,17331.0,57.2738,57.3345,57.0918,57.0918,17331.0
2018-12-27 10:25:00,65.9,66.05,65.85,65.89,18620.0,57.1092,57.2392,57.0658,57.1005,18620.0
2018-12-27 10:30:00,65.86,66.06,65.73,66.04,9418.0,57.0745,57.2478,56.9619,57.2305,9418.0
2018-12-27 10:35:00,66.11,66.12,65.69,65.69,6855.0,57.2912,57.2998,56.9272,56.9272,6855.0
2018-12-27 10:40:00,65.77,66.07,65.7,66.04,7477.0,56.9965,57.2565,56.9359,57.2305,7477.0
2018-12-27 10:45:00,66.05,66.19,65.94,66.08,6599.0,57.2392,57.3605,57.1438,57.2652,6599.0
2018-12-27 10:50:00,66.06,66.06,65.81,65.83,6065.0,57.2478,57.2478,57.0312,57.0485,6065.0
2018-12-27 10:55:00,65.84,65.93,65.73,65.73,5320.0,57.0572,57.1352,56.9619,56.9619,5320.0
2018-12-27 11:00:00,65.7,65.8,65.58,65.76,10907.0,56.9359,57.0225,56.8319,56.9879,10907.0
2018-12-27 11:05:00,65.8,65.9,65.75,65.83,4399.0,57.0225,57.1092,56.9792,57.0485,4399.0
2018-12-27 11:10:00,65.84,66.01,65.81,65.96,6572.0,57.0572,57.2045,57.0312,57.1612,6572.0
2018-12-27 11:15:00,65.95,66.16,65.9,66.13,7898.0,57.1525,57.3345,57.1092,57.3085,7898.0
2018-12-27 11:20:00,66.13,66.13,66.02,66.08,4057.0,57.3085,57.3085,57.2132,57.2652,4057.0
2018-12-27 11:25:00,66.07,66.21,66.03,66.2,5026.0,57.2565,57.3778,57.2218,57.3692,5026.0
2018-12-27 11:30:00,66.22,66.49,66.22,66.33,9970.0,57.3865,57.6205,57.3865,57.4818,9970.0
2018-12-27 11:35:00,66.3,66.49,66.21,66.45,4908.0,57.4558,57.6205,57.3778,57.5858,4908.0
2018-12-27 11:40:00,66.42,66.43,66.18,66.22,5433.0,57.5598,57.5685,57.3518,57.3865,5433.0
2018-12-27 11:45:00,66.19,66.22,65.96,66.09,7750.0,57.3605,57.3865,57.1612,57.2738,7750.0
2018-12-27 11:50:00,66.03,66.26,66.02,66.11,13163.0,57.2218,57.4212,57.2132,57.2912,13163.0
2018-12-27 11:55:00,66.11,66.2,65.96,66.16,8977.0,57.2912,57.3692,57.1612,57.3345,8977.0
2018-12-27 12:00:00,66.14,66.14,65.92,66.0,15810.0,57.3172,57.3172,57.1265,57.1958,15810.0
2018-12-27 12:05:00,65.95,66.09,65.89,66.06,4799.0,57.1525,57.2738,57.1005,57.2478,4799.0
2018-12-27 12:10:00,66.06,66.08,65.98,66.06,3434.0,57.2478,57.2652,57.1785,57.2478,3434.0
2018-12-27 12:15:00,66.08,66.35,66.08,66.33,4400.0,57.2652,57.4991,57.2652,57.4818,4400.0
2018-12-27 12:20:00,66.3,66.32,66.19,66.24,14745.0,57.4558,57.4731,57.3605,57.4038,14745.0
2018-12-27 12:25:00,66.27,66.27,65.92,66.03,7861.0,57.4298,57.4298,57.1265,57.2218,7861.0
2018-12-27 12:30:00,66.0,66.04,65.86,66.04,14259.0,57.1958,57.2305,57.0745,57.2305,14259.0
2018-12-27 12:35:00,66.05,66.22,66.01,66.17,5080.0,57.2392,57.3865,57.2045,57.3432,5080.0
2018-12-27 12:40:00,66.17,66.17,65.96,66.02,4389.0,57.3432,57.3432,57.1612,57.2132,4389.0
2018-12-27 12:45:00,66.08,66.44,66.07,66.39,64507.0,57.2652,57.5771,57.2565,57.5338,64507.0
2018-12-27 12:50:00,66.38,66.53,66.31,66.53,8996.0,57.5251,57.6551,57.4645,57.6551,8996.0
2018-12-27 12:55:00,66.53,66.59,66.36,66.44,44292.0,57.6551,57.7071,57.5078,57.5771,44292.0
2018-12-27 13:00:00,66.43,66.54,66.4,66.52,6189.0,57.5685,57.6638,57.5425,57.6465,6189.0
2018-12-27 13:05:00,66.54,66.63,66.5,66.55,4937.0,57.6638,57.7418,57.6291,57.6725,4937.0
2018-12-27 13:10:00,66.55,66.58,66.37,66.47,6886.0,57.6725,57.6985,57.5165,57.6031,6886.0
2018-12-27 13:15:00,66.42,66.44,66.33,66.4,4148.0,57.5598,57.5771,57.4818,57.5425,4148.0
2018-12-27 13:20:00,66.38,66.38,66.24,66.28,5765.0,57.5251,57.5251,57.4038,57.4385,5765.0
2018-12-27 13:25:00,66.28,66.29,66.08,66.1,8001.0,57.4385,57.4472,57.2652,57.2825,8001.0
2018-12-27 13:30:00,66.1,66.25,66.08,66.22,4999.0,57.2825,57.4125,57.2652,57.3865,4999.0
2018-12-27 13:35:00,66.26,66.26,66.11,66.11,17266.0,57.4212,57.4212,57.2912,57.2912,17266.0
2018-12-27 13:40:00,66.1,66.12,65.95,65.99,5865.0,57.2825,57.2998,57.1525,57.1872,5865.0
2018-12-27 13:45:00,65.99,65.99,65.67,65.67,11087.0,57.1872,57.1872,56.9099,56.9099,11087.0
2018-12-27 13:50:00,65.72,65.75,65.39,65.44,6926.0,56.9532,56.9792,56.6672,56.7105,6926.0
2018-12-27 13:55:00,65.44,65.61,65.43,65.61,6783.0,56.7105,56.8579,56.7019,56.8579,6783.0
2018-12-27 14:00:00,65.55,65.64,65.4,65.61,6486.0,56.8059,56.8839,56.6759,56.8579,6486.0
2018-12-27 14:05:00,65.59,65.7,65.53,65.53,16326.0,56.8405,56.9359,56.7885,56.7885,16326.0
2018-12-27 14:10:00,65.53,65.59,65.47,65.58,5563.0,56.7885,56.8405,56.7365,56.8319,5563.0
2018-12-27 14:15:00,65.55,65.55,65.41,65.49,8465.0,56.8059,56.8059,56.6845,56.7539,8465.0
2018-12-27 14:20:00,65.48,65.61,65.47,65.53,7684.0,56.7452,56.8579,56.7365,56.7885,7684.0
2018-12-27 14:25:00,65.57,65.7,65.47,65.7,3750.0,56.8232,56.9359,56.7365,56.9359,3750.0
2018-12-27 14:30:00,65.67,65.67,65.51,65.52,4392.0,56.9099,56.9099,56.7712,56.7799,4392.0
2018-12-27 14:35:00,65.59,65.71,65.55,65.69,6108.0,56.8405,56.9445,56.8059,56.9272,6108.0
2018-12-27 14:40:00,65.71,66.11,65.71,66.11,14043.0,56.9445,57.2912,56.9445,57.2912,14043.0
2018-12-27 14:45:00,66.06,66.08,65.9,65.96,8787.0,57.2478,57.2652,57.1092,57.1612,8787.0
2018-12-27 14:50:00,65.93,66.26,65.89,66.11,11039.0,57.1352,57.4212,57.1005,57.2912,11039.0
2018-12-27 14:55:00,66.16,66.21,66.12,66.21,8413.0,57.3345,57.3778,57.2998,57.3778,8413.0
2018-12-27 15:00:00,66.22,66.25,65.96,66.09,12237.0,57.3865,57.4125,57.1612,57.2738,12237.0
2018-12-27 15:05:00,66.1,66.18,65.96,66.1,10468.0,57.2825,57.3518,57.1612,57.2825,10468.0
2018-12-27 15:10:00,66.11,66.4,66.02,66.39,16991.0,57.2912,57.5425,57.2132,57.5338,16991.0
2018-12-27 15:15:00,66.37,66.45,66.3,66.44,6888.0,57.5165,57.5858,57.4558,57.5771,6888.0
2018-12-27 15:20:00,66.45,66.74,66.45,66.74,13268.0,57.5858,57.8371,57.5858,57.8371,13268.0
2018-12-27 15:25:00,66.72,67.0,66.66,66.95,18509.0,57.8198,58.0624,57.7678,58.0191,18509.0
2018-12-27 15:30:00,66.96,67.13,66.76,67.05,21251.0,58.0278,58.1751,57.8545,58.1058,21251.0
2018-12-27 15:35:00,67.08,67.32,67.07,67.21,21051.0,58.1318,58.3398,58.1231,58.2444,21051.0
2018-12-27 15:40:00,67.28,67.6,67.21,67.47,25196.0,58.3051,58.5824,58.2444,58.4697,25196.0
2018-12-27 15:45:00,67.41,67.41,67.19,67.41,18681.0,58.4177,58.4177,58.2271,58.4177,18681.0
2018-12-27 15:50:00,67.37,67.37,67.06,67.07,41877.0,58.3831,58.3831,58.1144,58.1231,41877.0
2018-12-27 15:55:00,67.07,67.78,67.07,67.73,119690.0,58.1231,58.7384,58.1231,58.6951,119690.0
2018-12-28 09:30:00,67.87,68.09,67.39,67.6,38173.0,58.8164,59.007,58.4004,58.5824,38173.0
2018-12-28 09:35:00,67.61,67.73,67.48,67.6,6353.0,58.5911,58.6951,58.4784,58.5824,6353.0
2018-12-28 09:40:00,67.61,68.03,67.55,68.03,12914.0,58.5911,58.955,58.5391,58.955,12914.0
2018-12-28 09:45:00,68.07,68.34,67.97,68.05,13384.0,58.9897,59.2237,58.903,58.9724,13384.0
2018-12-28 09:50:00,68.06,68.14,67.87,67.98,9465.0,58.981,59.0504,58.8164,58.9117,9465.0
2018-12-28 09:55:00,68.01,68.02,67.65,67.98,10001.0,58.9377,58.9464,58.6257,58.9117,10001.0
2018-12-28 10:00:00,67.94,67.94,67.56,67.58,10686.0,58.877,58.877,58.5477,58.5651,10686.0
2018-12-28 10:05:00,67.55,67.71,67.52,67.52,8404.0,58.5391,58.6777,58.5131,58.5131,8404.0
2018-12-28 10:10:00,67.51,67.55,67.07,67.3,14898.0,58.5044,58.5391,58.1231,58.3224,14898.0
2018-12-28 10:15:00,67.36,67.42,67.21,67.39,11571.0,58.3744,58.4264,58.2444,58.4004,11571.0
2018-12-28 10:20:00,67.36,67.38,66.94,67.0,15816.0,58.3744,58.3917,58.0104,58.0624,15816.0
2018-12-28 10:25:00,66.97,67.04,66.81,66.91,11438.0,58.0364,58.0971,57.8978,57.9844,11438.0
2018-12-28 10:30:00,66.9,67.1,66.9,66.98,6167.0,57.9758,58.1491,57.9758,58.0451,6167.0
2018-12-28 10:35:00,66.94,67.0,66.82,66.94,11868.0,58.0104,58.0624,57.9064,58.0104,11868.0
2018-12-28 10:40:00,66.98,67.08,66.9,66.9,7244.0,58.0451,58.1318,57.9758,57.9758,7244.0
2018-12-28 10:45:00,66.9,67.37,66.9,67.32,6410.0,57.9758,58.3831,57.9758,58.3398,6410.0
2018-12-28 10:50:00,67.26,67.5,67.26,67.36,10270.0,58.2878,58.4957,58.2878,58.3744,10270.0
2018-12-28 10:55:00,67.37,67.45,67.32,67.35,12401.0,58.3831,58.4524,58.3398,58.3657,12401.0
2018-12-28 11:00:00,67.37,67.38,67.09,67.23,7716.0,58.3831,58.3917,58.1404,58.2618,7716.0
2018-12-28 11:05:00,67.22,67.39,67.08,67.37,13713.0,58.2531,58.4004,58.1318,58.3831,13713.0
2018-12-28 11:10:00,67.41,67.47,67.28,67.4,13732.0,58.4177,58.4697,58.3051,58.4091,13732.0
2018-12-28 11:15:00,67.39,67.6,67.31,67.38,20075.0,58.4004,58.5824,58.3311,58.3917,20075.0
2018-12-28 11:20:00,67.39,67.54,67.29,67.53,11844.0,58.4004,58.5304,58.3138,58.5217,11844.0
2018-12-28 11:25:00,67.56,67.58,67.45,67.54,7341.0,58.5477,58.5651,58.4524,58.5304,7341.0
2018-12-28 11:30:00,67.48,67.65,67.44,67.48,6450.0,58.4784,58.6257,58.4437,58.4784,6450.0
2018-12-28 11:35:00,67.45,67.71,67.45,67.69,7492.0,58.4524,58.6777,58.4524,58.6604,7492.0
2018-12-28 11:40:00,67.69,67.7,67.57,67.57,4151.0,58.6604,58.6691,58.5564,58.5564,4151.0
2018-12-28 11:45:00,67.53,67.53,67.37,67.41,5718.0,58.5217,58.5217,58.3831,58.4177,5718.0
2018-12-28 11:50:00,67.46,67.46,67.3,67.44,29257.0,58.4611,58.4611,58.3224,58.4437,29257.0
2018-12-28 11:55:00,67.44,67.52,67.4,67.46,11252.0,58.4437,58.5131,58.4091,58.4611,11252.0
2018-12-28 12:00:00,67.5,67.58,67.4,67.57,17570.0,58.4957,58.5651,58.4091,58.5564,17570.0
2018-12-28 12:05:00,67.55,67.59,67.48,67.52,27314.0,58.5391,58.5737,58.4784,58.5131,27314.0
2018-12-28 12:10:00,67.53,67.54,67.45,67.53,13208.0,58.5217,58.5304,58.4524,58.5217,13208.0
2018-12-28 12:15:00,67.53,67.58,67.3,67.39,11217.0,58.5217,58.5651,58.3224,58.4004,11217.0
2018-12-28 12:20:00,67.42,67.56,67.41,67.51,9760.0,58.4264,58.5477,58.4177,58.5044,9760.0
2018-12-28 12:25:00,67.49,67.52,67.37,67.45,9446.0,58.4871,58.5131,58.3831,58.4524,9446.0
2018-12-28 12:30:00,67.51,67.53,67.41,67.44,6614.0,58.5044,58.5217,58.4177,58.4437,6614.0
2018-12-28 12:35:00,67.44,67.58,67.42,67.57,6715.0,58.4437,58.5651,58.4264,58.5564,6715.0
2018-12-28 12:40:00,67.65,67.65,67.49,67.62,5404.0,58.6257,58.6257,58.4871,58.5997,5404.0
2018-12-28 12:45:00,67.58,67.63,67.53,67.57,4528.0,58.5651,58.6084,58.5217,58.5564,4528.0
2018-12-28 12:50:00,67.61,67.68,67.49,67.63,11313.0,58.5911,58.6517,58.4871,58.6084,11313.0
2018-12-28 12:55:00,67.62,67.62,67.35,67.38,6926.0,58.5997,58.5997,58.3657,58.3917,6926.0
2018-12-28 13:00:00,67.38,67.45,67.28,67.3,19074.0,58.3917,58.4524,58.3051,58.3224,19074.0
2018-12-28 13:05:00,67.3,67.44,67.3,67.44,7199.0,58.3224,58.4437,58.3224,58.4437,7199.0
2018-12-28 13:10:00,67.4,67.51,67.37,67.47,5147.0,58.4091,58.5044,58.3831,58.4697,5147.0
2018-12-28 13:15:00,67.49,67.49,67.37,67.45,7045.0,58.4871,58.4871,58.3831,58.4524,7045.0
2018-12-28 13:20:00,67.45,67.49,67.34,67.34,8917.0,58.4524,58.4871,58.3571,58.3571,8917.0
2018-12-28 13:25:00,67.34,67.41,67.3,67.38,9404.0,58.3571,58.4177,58.3224,58.3917,9404.0
2018-12-28 13:30:00,67.38,67.4,67.19,67.23,13150.0,58.3917,58.4091,58.2271,58.2618,13150.0
2018-12-28 13:35:00,67.24,67.26,67.16,67.21,7952.0,58.2704,58.2878,58.2011,58.2444,7952.0
2018-12-28 13:40:00,67.22,67.28,67.18,67.24,6773.0,58.2531,58.3051,58.2184,58.2704,6773.0
2018-12-28 13:45:00,67.25,67.45,67.25,67.44,8688.0,58.2791,58.4524,58.2791,58.4437,8688.0
2018-12-28 13:50:00,67.46,67.59,67.42,67.46,5832.0,58.4611,58.5737,58.4264,58.4611,5832.0
2018-12-28 13:55:00,67.47,67.59,67.47,67.55,10705.0,58.4697,58.5737,58.4697,58.5391,10705.0
2018-12-28 14:00:00,67.56,67.69,67.56,67.63,7038.0,58.5477,58.6604,58.5477,58.6084,7038.0
2018-12-28 14:05:00,67.67,67.79,67.67,67.73,12119.0,58.6431,58.7471,58.6431,58.6951,12119.0
2018-12-28 14:10:00,67.75,67.84,67.66,67.83,10426.0,58.7124,58.7904,58.6344,58.7817,10426.0
2018-12-28 14:15:00,67.85,68.03,67.83,67.83,18477.0,58.7991,58.955,58.7817,58.7817,18477.0
2018-12-28 14:20:00,67.81,67.92,67.69,67.83,9768.0,58.7644,58.8597,58.6604,58.7817,9768.0
2018-12-28 14:25:00,67.85,67.85,67.7,67.74,14820.0,58.7991,58.7991,58.6691,58.7037,14820.0
2018-12-28 14:30:00,67.74,67.86,67.7,67.86,11731.0,58.7037,58.8077,58.6691,58.8077,11731.0
2018-12-28 14:35:00,67.86,67.93,67.82,67.9,11190.0,58.8077,58.8684,58.7731,58.8424,11190.0
2018-12-28 14:40:00,67.97,68.09,67.89,68.03,10443.0,58.903,59.007,58.8337,58.955,10443.0
2018-12-28 14:45:00,68.03,68.17,67.99,68.17,9924.0,58.955,59.0764,58.9204,59.0764,9924.0
2018-12-28 14:50:00,68.17,68.36,68.14,68.27,17318.0,59.0764,59.241,59.0504,59.163,17318.0
2018-12-28 14:55:00,68.27,68.37,68.18,68.37,10442.0,59.163,59.2497,59.085,59.2497,10442.0
2018-12-28 15:00:00,68.34,68.41,68.22,68.23,11845.0,59.2237,59.2843,59.1197,59.1284,11845.0
2018-12-28 15:05:00,68.22,68.22,67.9,68.09,17849.0,59.1197,59.1197,58.8424,59.007,17849.0
2018-12-28 15:10:00,68.06,68.17,67.84,68.15,18701.0,58.981,59.0764,58.7904,59.059,18701.0
2018-12-28 15:15:00,68.13,68.17,67.8,67.83,11961.0,59.0417,59.0764,58.7557,58.7817,11961.0
2018-12-28 15:20:00,67.82,67.82,67.6,67.66,15695.0,58.7731,58.7731,58.5824,58.6344,15695.0
2018-12-28 15:25:00,67.68,67.72,67.3,67.43,25239.0,58.6517,58.6864,58.3224,58.4351,25239.0
2018-12-28 15:30:00,67.43,67.48,67.29,67.37,27524.0,58.4351,58.4784,58.3138,58.3831,27524.0
2018-12-28 15:35:00,67.35,67.39,67.1,67.11,21309.0,58.3657,58.4004,58.1491,58.1578,21309.0
2018-12-28 15:40:00,67.07,67.16,66.93,66.94,25110.0,58.1231,58.2011,58.0018,58.0104,25110.0
2018-12-28 15:45:00,66.96,67.17,66.96,67.13,32912.0,58.0278,58.2098,58.0278,58.1751,32912.0
2018-12-28 15:50:00,67.14,67.29,67.04,67.06,23676.0,58.1838,58.3138,58.0971,58.1144,23676.0
2018-12-28 15:55:00,67.03,67.33,66.98,67.22,81204.0,58.0884,58.3484,58.0451,58.2531,81204.0
2018-12-31 09:30:00,67.8,67.8,67.51,67.79,25713.0,58.7557,58.7557,58.5044,58.7471,25713.0
2018-12-31 09:35:00,67.89,68.0,67.83,67.9,4653.0,58.8337,58.929,58.7817,58.8424,4653.0
2018-12-31 09:40:00,67.94,68.06,67.76,67.82,6745.0,58.877,58.981,58.7211,58.7731,6745.0
2018-12-31 09:45:00,67.78,67.83,67.62,67.8,10658.0,58.7384,58.7817,58.5997,58.7557,10658.0
2018-12-31 09:50:00,67.75,67.75,67.47,67.74,7218.0,58.7124,58.7124,58.4697,58.7037,7218.0
2018-12-31 09:55:00,67.74,67.94,67.63,67.75,15728.0,58.7037,58.877,58.6084,58.7124,15728.0
2018-12-31 10:00:00,67.77,68.03,67.74,67.98,8468.0,58.7297,58.955,58.7037,58.9117,8468.0
2018-12-31 10:05:00,67.99,68.02,67.63,67.64,6141.0,58.9204,58.9464,58.6084,58.6171,6141.0
2018-12-31 10:10:00,67.64,67.64,67.42,67.42,4502.0,58.6171,58.6171,58.4264,58.4264,4502.0
2018-12-31 10:15:00,67.35,67.38,67.28,67.38,7093.0,58.3657,58.3917,58.3051,58.3917,7093.0
2018-12-31 10:20:00,67.43,67.45,67.26,67.3,8111.0,58.4351,58.4524,58.2878,58.3224,8111.0
2018-12-31 10:25:00,67.32,67.35,67.13,67.21,6225.0,58.3398,58.3657,58.1751,58.2444,6225.0
2018-12-31 10:30:00,67.22,67.25,67.02,67.2,6696.0,58.2531,58.2791,58.0798,58.2358,6696.0
2018-12-31 10:35:00,67.15,67.2,66.95,67.02,8547.0,58.1924,58.2358,58.0191,58.0798,8547.0
2018-12-31 10:40:00,66.97,67.13,66.97,67.04,8250.0,58.0364,58.1751,58.0364,58.0971,8250.0
2018-12-31 10:45:00,67.05,67.16,67.03,67.08,3271.0,58.1058,58.2011,58.0884,58.1318,3271.0
2018-12-31 10:50:00,67.04,67.04,66.87,66.87,6495.0,58.0971,58.0971,57.9498,57.9498,6495.0
2018-12-31 10:55:00,66.85,66.91,66.76,66.77,7037.0,57.9324,57.9844,57.8545,57.8631,7037.0
2018-12-31 11:00:00,66.8,66.82,66.67,66.8,11095.0,57.8891,57.9064,57.7765,57.8891,11095.0
2018-12-31 11:05:00,66.79,66.89,66.74,66.85,10921.0,57.8805,57.9671,57.8371,57.9324,10921.0
2018-12-31 11:10:00,66.82,66.83,66.7,66.82,14256.0,57.9064,57.9151,57.8025,57.9064,14256.0
2018-12-31 11:15:00,66.83,66.87,66.74,66.78,9057.0,57.9151,57.9498,57.8371,57.8718,9057.0
2018-12-31 11:20:00,66.8,66.85,66.64,66.72,9440.0,57.8891,57.9324,57.7505,57.8198,9440.0
2018-12-31 11:25:00,66.71,67.01,66.71,66.97,9889.0,57.8111,58.0711,57.8111,58.0364,9889.0
2018-12-31 11:30:00,67.0,67.0,66.61,66.66,5729.0,58.0624,58.0624,57.7245,57.7678,5729.0
2018-12-31 11:35:00,66.68,66.86,66.63,66.77,6668.0,57.7851,57.9411,57.7418,57.8631,6668.0
2018-12-31 11:40:00,66.75,66.76,66.61,66.62,9704.0,57.8458,57.8545,57.7245,57.7331,9704.0
2018-12-31 11:45:00,66.65,66.81,66.62,66.81,11418.0,57.7591,57.8978,57.7331,57.8978,11418.0
2018-12-31 11:50:00,66.76,66.82,66.68,66.78,7725.0,57.8545,57.9064,57.7851,57.8718,7725.0
2018-12-31 11:55:00,66.78,66.88,66.7,66.88,6456.0,57.8718,57.9584,57.8025,57.9584,6456.0
2018-12-31 12:00:00,66.91,66.95,66.84,66.95,7230.0,57.9844,58.0191,57.9238,58.0191,7230.0
2018-12-31 12:05:00,66.96,67.02,66.87,66.99,2991.0,58.0278,58.0798,57.9498,58.0538,2991.0
2018-12-31 12:10:00,67.02,67.08,66.9,67.06,7338.0,58.0798,58.1318,57.9758,58.1144,7338.0
2018-12-31 12:15:00,67.0,67.02,66.9,66.9,3206.0,58.0624,58.0798,57.9758,57.9758,3206.0
2018-12-31 12:20:00,66.95,67.08,66.92,67.02,3954.0,58.0191,58.1318,57.9931,58.0798,3954.0
2018-12-31 12:25:00,67.01,67.03,66.86,66.93,13217.0,58.0711,58.0884,57.9411,58.0018,13217.0
2018-12-31 12:30:00,66.93,67.02,66.89,66.97,6073.0,58.0018,58.0798,57.9671,58.0364,6073.0
2018-12-31 12:35:00,66.98,67.19,66.96,67.15,7396.0,58.0451,58.2271,58.0278,58.1924,7396.0
2018-12-31 12:40:00,67.13,67.21,67.08,67.19,6552.0,58.1751,58.2444,58.1318,58.2271,6552.0
2018-12-31 12:45:00,67.18,67.2,67.1,67.16,6805.0,58.2184,58.2358,58.1491,58.2011,6805.0
2018-12-31 12:50:00,67.13,67.14,67.05,67.11,3515.0,58.1751,58.1838,58.1058,58.1578,3515.0
2018-12-31 12:55:00,67.14,67.14,67.01,67.06,6077.0,58.1838,58.1838,58.0711,58.1144,6077.0
2018-12-31 13:00:00,67.06,67.14,67.01,67.06,10443.0,58.1144,58.1838,58.0711,58.1144,10443.0
2018-12-31 13:05:00,67.04,67.11,67.01,67.08,4810.0,58.0971,58.1578,58.0711,58.1318,4810.0
2018-12-31 13:10:00,67.05,67.06,66.97,67.02,7217.0,58.1058,58.1144,58.0364,58.0798,7217.0
2018-12-31 13:15:00,67.02,67.11,67.02,67.04,6351.0,58.0798,58.1578,58.0798,58.0971,6351.0
2018-12-31 13:20:00,67.05,67.07,66.99,67.02,5982.0,58.1058,58.1231,58.0538,58.0798,5982.0
2018-12-31 13:25:00,67.0,67.02,66.96,66.98,11918.0,58.0624,58.0798,58.0278,58.0451,11918.0
2018-12-31 13:30:00,66.99,66.99,66.89,66.89,12187.0,58.0538,58.0538,57.9671,57.9671,12187.0
2018-12-31 13:35:00,66.89,66.95,66.81,66.84,15474.0,57.9671,58.0191,57.8978,57.9238,15474.0
2018-12-31 13:40:00,66.84,66.89,66.79,66.82,9042.0,57.9238,57.9671,57.8805,57.9064,9042.0
2018-12-31 13:45:00,66.84,66.86,66.79,66.83,7426.0,57.9238,57.9411,57.8805,57.9151,7426.0
2018-12-31 13:50:00,66.8,66.82,66.64,66.66,8545.0,57.8891,57.9064,57.7505,57.7678,8545.0
2018-12-31 13:55:00,66.66,66.68,66.61,66.62,7779.0,57.7678,57.7851,57.7245,57.7331,7779.0
2018-12-31 14:00:00,66.63,66.63,66.47,66.48,15732.0,57.7418,57.7418,57.6031,57.6118,15732.0
2018-12-31 14:05:00,66.49,66.61,66.49,66.59,5767.0,57.6205,57.7245,57.6205,57.7071,5767.0
2018-12-31 14:10:00,66.58,66.7,66.57,66.61,8877.0,57.6985,57.8025,57.6898,57.7245,8877.0
2018-12-31 14:15:00,66.61,66.79,66.52,66.77,7895.0,57.7245,57.8805,57.6465,57.8631,7895.0
2018-12-31 14:20:00,66.76,66.77,66.46,66.51,11145.0,57.8545,57.8631,57.5945,57.6378,11145.0
2018-12-31 14:25:00,66.52,66.56,66.4,66.42,4650.0,57.6465,57.6811,57.5425,57.5598,4650.0
2018-12-31 14:30:00,66.48,66.48,66.41,66.41,8205.0,57.6118,57.6118,57.5511,57.5511,8205.0
2018-12-31 14:35:00,66.4,66.5,66.38,66.48,7765.0,57.5425,57.6291,57.5251,57.6118,7765.0
2018-12-31 14:40:00,66.46,66.57,66.46,66.57,8376.0,57.5945,57.6898,57.5945,57.6898,8376.0
2018-12-31 14:45:00,66.59,66.73,66.51,66.69,5481.0,57.7071,57.8285,57.6378,57.7938,5481.0
2018-12-31 14:50:00,66.73,66.86,66.73,66.77,5943.0,57.8285,57.9411,57.8285,57.8631,5943.0
2018-12-31 14:55:00,66.78,66.8,66.59,66.61,6511.0,57.8718,57.8891,57.7071,57.7245,6511.0
2018-12-31 15:00:00,66.59,66.8,66.59,66.68,7379.0,57.7071,57.8891,57.7071,57.7851,7379.0
2018-12-31 15:05:00,66.66,66.8,66.65,66.68,7514.0,57.7678,57.8891,57.7591,57.7851,7514.0
2018-12-31 15:10:00,66.63,66.7,66.6,66.66,4351.0,57.7418,57.8025,57.7158,57.7678,4351.0
2018-12-31 15:15:00,66.65,66.77,66.57,66.75,6939.0,57.7591,57.8631,57.6898,57.8458,6939.0
2018-12-31 15:20:00,66.74,66.77,66.6,66.63,11494.0,57.8371,57.8631,57.7158,57.7418,11494.0
2018-12-31 15:25:00,66.66,66.76,66.64,66.64,17716.0,57.7678,57.8545,57.7505,57.7505,17716.0
2018-12-31 15:30:00,66.66,66.87,66.65,66.8,16542.0,57.7678,57.9498,57.7591,57.8891,16542.0
2018-12-31 15:35:00,66.79,66.84,66.7,66.8,14943.0,57.8805,57.9238,57.8025,57.8891,14943.0
2018-12-31 15:40:00,66.79,66.84,66.74,66.81,22743.0,57.8805,57.9238,57.8371,57.8978,22743.0
2018-12-31 15:45:00,66.81,66.85,66.62,66.66,20521.0,57.8978,57.9324,57.7331,57.7678,20521.0
2018-12-31 15:50:00,66.64,66.7,66.53,66.55,21705.0,57.7505,57.8025,57.6551,57.6725,21705.0
2018-12-31 15:55:00,66.55,67.03,66.49,67.02,128678.0,57.6725,58.0884,57.6205,58.0798,128678.0
2019-01-02 09:30:00,65.86,66.24,65.75,66.13,41439.0,57.0745,57.4038,56.9792,57.3085,41439.0
2019-01-02 09:35:00,66.23,66.5,66.14,66.2,9554.0,57.3952,57.6291,57.3172,57.3692,9554.0
2019-01-02 09:40:00,66.14,66.63,66.09,66.54,14668.0,57.3172,57.7418,57.2738,57.6638,14668.0
2019-01-02 09:45:00,66.6,66.9,66.54,66.89,16583.0,57.7158,57.9758,57.6638,57.9671,16583.0
2019-01-02 09:50:00,66.91,67.13,66.86,67.12,24104.0,57.9844,58.1751,57.9411,58.1664,24104.0
2019-01-02 09:55:00,67.15,67.48,67.07,67.43,11091.0,58.1924,58.4784,58.1231,58.4351,11091.0
2019-01-02 10:00:00,67.48,67.57,67.29,67.57,12087.0,58.4784,58.5564,58.3138,58.5564,12087.0
2019-01-02 10:05:00,67.62,67.85,67.57,67.8,16004.0,58.5997,58.7991,58.5564,58.7557,16004.0
2019-01-02 10:10:00,67.81,67.85,67.71,67.84,11406.0,58.7644,58.7991,58.6777,58.7904,11406.0
2019-01-02 10:15:00,67.87,67.97,67.78,67.94,11366.0,58.8164,58.903,58.7384,58.877,11366.0
2019-01-02 10:20:00,67.97,68.22,67.87,68.18,31559.0,58.903,59.1197,58.8164,59.085,31559.0
2019-01-02 10:25:00,68.17,68.26,67.9,67.95,79736.0,59.0764,59.1544,58.8424,58.8857,79736.0
2019-01-02 10:30:00,68.0,68.01,67.58,67.69,90117.0,58.929,58.9377,58.5651,58.6604,90117.0
2019-01-02 10:35:00,67.67,68.05,67.57,67.99,37484.0,58.6431,58.9724,58.5564,58.9204,37484.0
2019-01-02 10:40:00,68.04,68.31,68.04,68.28,4242.0,58.9637,59.1977,58.9637,59.1717,4242.0
2019-01-02 10:45:00,68.4,68.4,68.02,68.02,14254.0,59.2757,59.2757,58.9464,58.9464,14254.0
2019-01-02 10:50:00,68.01,68.29,67.94,68.2,19221.0,58.9377,59.1804,58.877,59.1024,19221.0
2019-01-02 10:55:00,68.24,68.27,68.13,68.13,11300.0,59.137,59.163,59.0417,59.0417,11300.0
2019-01-02 11:00:00,68.15,68.19,68.02,68.19,8214.0,59.059,59.0937,58.9464,59.0937,8214.0
2019-01-02 11:05:00,68.18,68.26,68.07,68.15,43652.0,59.085,59.1544,58.9897,59.059,43652.0
2019-01-02 11:10:00,68.14,68.21,68.05,68.09,35545.0,59.0504,59.111,58.9724,59.007,35545.0
2019-01-02 11:15:00,68.11,68.31,68.08,68.17,28423.0,59.0244,59.1977,58.9984,59.0764,28423.0
2019-01-02 11:20:00,68.17,68.25,68.02,68.04,41870.0,59.0764,59.1457,58.9464,58.9637,41870.0
2019-01-02 11:25:00,68.04,68.23,68.02,68.15,12553.0,58.9637,59.1284,58.9464,59.059,12553.0
2019-01-02 11:30:00,68.18,68.19,68.05,68.11,10270.0,59.085,59.0937,58.9724,59.0244,10270.0
2019-01-02 11:35:00,68.18,68.2,67.99,68.04,16170.0,59.085,59.1024,58.9204,58.9637,16170.0
2019-01-02 11:40:00,68.05,68.19,68.01,68.15,6000.0,58.9724,59.0937,58.9377,59.059,6000.0
2019-01-02 11:45:00,68.17,68.18,68.02,68.13,10030.0,59.0764,59.085,58.9464,59.0417,10030.0
2019-01-02 11:50:00,68.13,68.13,67.98,68.02,5948.0,59.0417,59.0417,58.9117,58.9464,5948.0
2019-01-02 11:55:00,67.98,68.15,67.83,67.87,9910.0,58.9117,59.059,58.7817,58.8164,9910.0
2019-01-02 12:00:00,67.84,67.94,67.83,67.86,9243.0,58.7904,58.877,58.7817,58.8077,9243.0
2019-01-02 12:05:00,67.87,67.93,67.79,67.82,6608.0,58.8164,58.8684,58.7471,58.7731,6608.0
2019-01-02 12:10:00,67.8,67.88,67.78,67.88,2949.0,58.7557,58.825,58.7384,58.825,2949.0
2019-01-02 12:15:00,67.87,67.93,67.78,67.9,7229.0,58.8164,58.8684,58.7384,58.8424,7229.0
2019-01-02 12:20:00,67.86,67.88,67.76,67.84,7765.0,58.8077,58.825,58.7211,58.7904,7765.0
2019-01-02 12:25:00,67.88,68.02,67.86,68.02,4200.0,58.825,58.9464,58.8077,58.9464,4200.0
2019-01-02 12:30:00,68.02,68.16,67.99,68.1,25071.0,58.9464,59.0677,58.9204,59.0157,25071.0
2019-01-02 12:35:00,68.13,68.24,68.07,68.22,14915.0,59.0417,59.137,58.9897,59.1197,14915.0
2019-01-02 12:40:00,68.21,68.29,68.15,68.17,24214.0,59.111,59.1804,59.059,59.0764,24214.0
2019-01-02 12:45:00,68.19,68.33,68.17,68.23,41454.0,59.0937,59.215,59.0764,59.1284,41454.0
2019-01-02 12:50:00,68.27,68.37,68.26,68.33,9059.0,59.163,59.2497,59.1544,59.215,9059.0
2019-01-02 12:55:00,68.31,68.53,68.28,68.48,12443.0,59.1977,59.3883,59.1717,59.345,12443.0
2019-01-02 13:00:00,68.48,68.5,68.35,68.43,30403.0,59.345,59.3623,59.2324,59.3017,30403.0
2019-01-02 13:05:00,68.41,68.52,68.38,68.46,39080.0,59.2843,59.3797,59.2584,59.3277,39080.0
2019-01-02 13:10:00,68.46,68.52,68.39,68.47,5930.0,59.3277,59.3797,59.267,59.3363,5930.0
2019-01-02 13:15:00,68.45,68.52,68.4,68.48,3784.0,59.319,59.3797,59.2757,59.345,3784.0
2019-01-02 13:20:00,68.52,68.56,68.45,68.52,3650.0,59.3797,59.4143,59.319,59.3797,3650.0
2019-01-02 13:25:00,68.52,68.57,68.41,68.47,8684.0,59.3797,59.423,59.2843,59.3363,8684.0
2019-01-02 13:30:00,68.47,68.6,68.47,68.58,4443.0,59.3363,59.449,59.3363,59.4317,4443.0
2019-01-02 13:35:00,68.52,68.52,68.41,68.48,4324.0,59.3797,59.3797,59.2843,59.345,4324.0
2019-01-02 13:40:00,68.46,68.63,68.44,68.59,7057.0,59.3277,59.475,59.3103,59.4403,7057.0
2019-01-02 13:45:00,68.61,68.83,68.6,68.81,10709.0,59.4577,59.6483,59.449,59.631,10709.0
2019-01-02 13:50:00,68.8,68.89,68.72,68.88,9770.0,59.6223,59.7003,59.553,59.6917,9770.0
2019-01-02 13:55:00,68.87,68.95,68.83,68.94,21914.0,59.683,59.7523,59.6483,59.7436,21914.0
2019-01-02 14:00:00,68.9,68.91,68.71,68.72,25355.0,59.709,59.7177,59.5443,59.553,25355.0
2019-01-02 14:05:00,68.71,68.71,68.33,68.37,24386.0,59.5443,59.5443,59.215,59.2497,24386.0
2019-01-02 14:10:00,68.39,68.46,68.28,68.42,7873.0,59.267,59.3277,59.1717,59.293,7873.0
2019-01-02 14:15:00,68.39,68.5,68.38,68.41,4303.0,59.267,59.3623,59.2584,59.2843,4303.0
2019-01-02 14:20:00,68.38,68.54,68.37,68.51,8478.0,59.2584,59.397,59.2497,59.371,8478.0
2019-01-02 14:25:00,68.5,68.5,68.4,68.49,6691.0,59.3623,59.3623,59.2757,59.3537,6691.0
2019-01-02 14:30:00,68.51,68.61,68.48,68.49,26138.0,59.371,59.4577,59.345,59.3537,26138.0
2019-01-02 14:35:00,68.48,68.65,68.44,68.57,20458.0,59.345,59.4923,59.3103,59.423,20458.0
2019-01-02 14:40:00,68.55,68.55,68.36,68.39,6150.0,59.4057,59.4057,59.241,59.267,6150.0
2019-01-02 14:45:00,68.42,68.54,68.39,68.51,4314.0,59.293,59.397,59.267,59.371,4314.0
2019-01-02 14:50:00,68.52,68.53,68.43,68.46,5357.0,59.3797,59.3883,59.3017,59.3277,5357.0
2019-01-02 14:55:00,68.45,68.48,68.32,68.32,6692.0,59.319,59.345,59.2064,59.2064,6692.0
2019-01-02 15:00:00,68.3,68.3,67.99,68.0,31065.0,59.189,59.189,58.9204,58.929,31065.0
2019-01-02 15:05:00,68.02,68.1,67.95,68.02,13752.0,58.9464,59.0157,58.8857,58.9464,13752.0
2019-01-02 15:10:00,68.02,68.12,67.95,68.11,8116.0,58.9464,59.033,58.8857,59.0244,8116.0
2019-01-02 15:15:00,68.11,68.11,67.83,67.85,26803.0,59.0244,59.0244,58.7817,58.7991,26803.0
2019-01-02 15:20:00,67.88,67.97,67.81,67.93,9061.0,58.825,58.903,58.7644,58.8684,9061.0
2019-01-02 15:25:00,67.93,67.98,67.8,67.84,7958.0,58.8684,58.9117,58.7557,58.7904,7958.0
2019-01-02 15:30:00,67.81,67.81,67.62,67.65,11825.0,58.7644,58.7644,58.5997,58.6257,11825.0
2019-01-02 15:35:00,67.67,67.85,67.67,67.69,7545.0,58.6431,58.7991,58.6431,58.6604,7545.0
2019-01-02 15:40:00,67.67,67.81,67.66,67.76,18951.0,58.6431,58.7644,58.6344,58.7211,18951.0
2019-01-02 15:45:00,67.76,67.96,67.75,67.86,16163.0,58.7211,58.8944,58.7124,58.8077,16163.0
2019-01-02 15:50:00,67.88,67.97,67.84,67.92,22692.0,58.825,58.903,58.7904,58.8597,22692.0
2019-01-02 15:55:00,67.93,68.02,67.88,67.97,54413.0,58.8684,58.9464,58.825,58.903,54413.0
2019-01-03 09:30:00,64.8,65.26,64.31,64.87,91393.0,56.1559,56.5545,55.7313,56.2166,91393.0
2019-01-03 09:35:00,64.89,64.93,63.6,63.68,88793.0,56.2339,56.2686,55.116,55.1853,88793.0
2019-01-03 09:40:00,63.68,64.07,63.55,63.85,61533.0,55.1853,55.5233,55.0727,55.3326,61533.0
2019-01-03 09:45:00,63.86,63.96,63.5,63.51,64356.0,55.3413,55.428,55.0293,55.038,64356.0
2019-01-03 09:50:00,63.5,63.56,62.97,63.08,72567.0,55.0293,55.0813,54.57,54.6654,72567.0
2019-01-03 09:55:00,63.15,63.3,62.92,63.12,62829.0,54.726,54.856,54.5267,54.7,62829.0
2019-01-03 10:00:00,63.08,63.08,62.76,62.91,58875.0,54.6654,54.6654,54.388,54.518,58875.0
2019-01-03 10:05:00,62.9,62.96,62.61,62.73,126640.0,54.5094,54.5614,54.258,54.362,126640.0
2019-01-03 10:10:00,62.77,62.88,62.57,62.57,48397.0,54.3967,54.492,54.2234,54.2234,48397.0
2019-01-03 10:15:00,62.58,62.81,62.33,62.8,34405.0,54.2321,54.4314,54.0154,54.4227,34405.0
2019-01-03 10:20:00,62.76,62.94,62.68,62.89,32095.0,54.388,54.544,54.3187,54.5007,32095.0
2019-01-03 10:25:00,62.86,62.86,62.56,62.59,37502.0,54.4747,54.4747,54.2147,54.2407,37502.0
2019-01-03 10:30:00,62.6,62.6,62.04,62.16,38218.0,54.2494,54.2494,53.7641,53.8681,38218.0
2019-01-03 10:35:00,62.14,62.15,61.39,61.6,69022.0,53.8507,53.8594,53.2008,53.3828,69022.0
2019-01-03 10:40:00,61.6,62.09,61.54,61.88,42924.0,53.3828,53.8074,53.3308,53.6254,42924.0
2019-01-03 10:45:00,61.92,62.35,61.91,62.12,19971.0,53.6601,54.0327,53.6514,53.8334,19971.0
2019-01-03 10:50:00,62.09,62.44,62.04,62.35,25872.0,53.8074,54.1107,53.7641,54.0327,25872.0
2019-01-03 10:55:00,62.33,62.49,62.28,62.45,10168.0,54.0154,54.1541,53.9721,54.1194,10168.0
2019-01-03 11:00:00,62.46,62.64,62.41,62.52,26546.0,54.1281,54.284,54.0847,54.1801,26546.0
2019-01-03 11:05:00,62.53,62.53,62.21,62.28,19326.0,54.1887,54.1887,53.9114,53.9721,19326.0
2019-01-03 11:10:00,62.32,62.68,62.32,62.54,20294.0,54.0067,54.3187,54.0067,54.1974,20294.0
2019-01-03 11:15:00,62.54,62.82,62.54,62.75,16535.0,54.1974,54.44,54.1974,54.3794,16535.0
2019-01-03 11:20:00,62.73,62.85,62.66,62.69,15012.0,54.362,54.466,54.3014,54.3274,15012.0
2019-01-03 11:25:00,62.7,62.7,62.4,62.42,19720.0,54.336,54.336,54.0761,54.0934,19720.0
2019-01-03 11:30:00,62.4,62.49,62.28,62.32,20773.0,54.0761,54.1541,53.9721,54.0067,20773.0
2019-01-03 11:35:00,62.32,62.8,62.32,62.76,40759.0,54.0067,54.4227,54.0067,54.388,40759.0
2019-01-03 11:40:00,62.76,62.93,62.51,62.57,116552.0,54.388,54.5354,54.1714,54.2234,116552.0
2019-01-03 11:45:00,62.56,62.59,62.37,62.38,17591.0,54.2147,54.2407,54.0501,54.0587,17591.0
2019-01-03 11:50:00,62.38,62.47,62.11,62.13,23696.0,54.0587,54.1367,53.8247,53.8421,23696.0
2019-01-03 11:55:00,62.12,62.29,62.07,62.19,16687.0,53.8334,53.9807,53.7901,53.8941,16687.0
2019-01-03 12:00:00,62.21,62.33,62.05,62.05,17301.0,53.9114,54.0154,53.7728,53.7728,17301.0
2019-01-03 12:05:00,62.01,62.04,61.72,61.75,25248.0,53.7381,53.7641,53.4868,53.5128,25248.0
2019-01-03 12:10:00,61.71,61.98,61.68,61.82,20800.0,53.4781,53.7121,53.4521,53.5734,20800.0
2019-01-03 12:15:00,61.81,61.87,61.56,61.63,20753.0,53.5648,53.6168,53.3481,53.4088,20753.0
2019-01-03 12:20:00,61.63,61.66,61.47,61.5,24721.0,53.4088,53.4348,53.2701,53.2961,24721.0
2019-01-03 12:25:00,61.48,61.52,61.27,61.27,18812.0,53.2788,53.3135,53.0968,53.0968,18812.0
2019-01-03 12:30:00,61.25,61.38,61.19,61.31,29876.0,53.0795,53.1921,53.0275,53.1315,29876.0
2019-01-03 12:35:00,61.28,61.28,61.02,61.11,24255.0,53.1055,53.1055,52.8801,52.9581,24255.0
2019-01-03 12:40:00,61.14,61.35,61.06,61.11,31785.0,52.9841,53.1661,52.9148,52.9581,31785.0
2019-01-03 12:45:00,61.11,61.2,61.07,61.13,19859.0,52.9581,53.0361,52.9235,52.9755,19859.0
2019-01-03 12:50:00,61.14,61.45,61.1,61.43,39138.0,52.9841,53.2528,52.9495,53.2355,39138.0
2019-01-03 12:55:00,61.44,61.48,61.3,61.3,21884.0,53.2441,53.2788,53.1228,53.1228,21884.0
2019-01-03 13:00:00,61.3,61.31,61.0,61.01,138014.0,53.1228,53.1315,52.8628,52.8715,138014.0
2019-01-03 13:05:00,61.01,61.08,61.01,61.05,19671.0,52.8715,52.9321,52.8715,52.9061,19671.0
2019-01-03 13:10:00,61.05,61.06,60.95,60.96,24350.0,52.9061,52.9148,52.8195,52.8282,24350.0
2019-01-03 13:15:00,60.95,60.95,60.7,60.7,48197.0,52.8195,52.8195,52.6028,52.6028,48197.0
2019-01-03 13:20:00,60.7,60.77,60.62,60.75,29656.0,52.6028,52.6635,52.5335,52.6462,29656.0
2019-01-03 13:25:00,60.76,60.76,60.44,60.49,40445.0,52.6548,52.6548,52.3775,52.4208,40445.0
2019-01-03 13:30:00,60.48,60.64,60.4,60.41,46747.0,52.4122,52.5508,52.3429,52.3515,46747.0
2019-01-03 13:35:00,60.4,60.73,60.4,60.71,49004.0,52.3429,52.6288,52.3429,52.6115,49004.0
2019-01-03 13:40:00,60.71,60.93,60.66,60.87,34473.0,52.6115,52.8022,52.5682,52.7502,34473.0
2019-01-03 13:45:00,60.86,60.88,60.57,60.57,27427.0,52.7415,52.7588,52.4902,52.4902,27427.0
2019-01-03 13:50:00,60.57,60.57,60.3,60.51,71749.0,52.4902,52.4902,52.2562,52.4382,71749.0
2019-01-03 13:55:00,60.52,60.6,60.46,60.58,50331.0,52.4468,52.5162,52.3949,52.4988,50331.0
2019-01-03 14:00:00,60.56,60.69,60.49,60.63,28600.0,52.4815,52.5942,52.4208,52.5422,28600.0
2019-01-03 14:05:00,60.63,60.63,60.41,60.41,29505.0,52.5422,52.5422,52.3515,52.3515,29505.0
2019-01-03 14:10:00,60.41,60.65,60.36,60.5,49177.0,52.3515,52.5595,52.3082,52.4295,49177.0
2019-01-03 14:15:00,60.49,60.53,60.35,60.44,35812.0,52.4208,52.4555,52.2995,52.3775,35812.0
2019-01-03 14:20:00,60.43,60.48,60.36,60.44,38532.0,52.3689,52.4122,52.3082,52.3775,38532.0
2019-01-03 14:25:00,60.44,60.71,60.41,60.69,36005.0,52.3775,52.6115,52.3515,52.5942,36005.0
2019-01-03 14:30:00,60.7,60.84,60.7,60.77,64185.0,52.6028,52.7242,52.6028,52.6635,64185.0
2019-01-03 14:35:00,60.78,60.8,60.64,60.78,44089.0,52.6722,52.6895,52.5508,52.6722,44089.0
2019-01-03 14:40:00,60.77,60.77,60.55,60.67,45721.0,52.6635,52.6635,52.4728,52.5768,45721.0
2019-01-03 14:45:00,60.67,60.74,60.57,60.61,47125.0,52.5768,52.6375,52.4902,52.5248,47125.0
2019-01-03 14:50:00,60.62,60.7,60.57,60.58,30675.0,52.5335,52.6028,52.4902,52.4988,30675.0
2019-01-03 14:55:00,60.59,60.59,60.48,60.52,34301.0,52.5075,52.5075,52.4122,52.4468,34301.0
2019-01-03 15:00:00,60.53,60.53,60.33,60.33,68593.0,52.4555,52.4555,52.2822,52.2822,68593.0
2019-01-03 15:05:00,60.35,60.6,60.34,60.58,103647.0,52.2995,52.5162,52.2909,52.4988,103647.0
2019-01-03 15:10:00,60.57,60.6,60.42,60.44,74726.0,52.4902,52.5162,52.3602,52.3775,74726.0
2019-01-03 15:15:00,60.44,60.5,60.28,60.35,56725.0,52.3775,52.4295,52.2389,52.2995,56725.0
2019-01-03 15:20:00,60.35,60.4,60.33,60.36,39683.0,52.2995,52.3429,52.2822,52.3082,39683.0
2019-01-03 15:25:00,60.36,60.36,60.11,60.16,50972.0,52.3082,52.3082,52.0915,52.1349,50972.0
2019-01-03 15:30:00,60.17,60.43,60.13,60.4,48585.0,52.1435,52.3689,52.1089,52.3429,48585.0
2019-01-03 15:35:00,60.41,60.46,60.23,60.36,61680.0,52.3515,52.3949,52.1955,52.3082,61680.0
2019-01-03 15:40:00,60.36,60.52,60.3,60.48,78961.0,52.3082,52.4468,52.2562,52.4122,78961.0
2019-01-03 15:45:00,60.47,60.67,60.46,60.65,94984.0,52.4035,52.5768,52.3949,52.5595,94984.0
2019-01-03 15:50:00,60.65,60.73,60.62,60.64,91735.0,52.5595,52.6288,52.5335,52.5508,91735.0
2019-01-03 15:55:00,60.64,60.91,60.64,60.71,283067.0,52.5508,52.7848,52.5508,52.6115,283067.0
2019-01-04 09:30:00,61.16,61.91,61.16,61.74,132448.0,53.0015,53.6514,53.0015,53.5041,132448.0
2019-01-04 09:35:00,61.73,62.29,61.66,62.29,59981.0,53.4954,53.9807,53.4348,53.9807,59981.0
2019-01-04 09:40:00,62.25,62.47,62.25,62.33,61498.0,53.9461,54.1367,53.9461,54.0154,61498.0
2019-01-04 09:45:00,62.3,62.94,62.3,62.73,178639.0,53.9894,54.544,53.9894,54.362,178639.0
2019-01-04 09:50:00,62.72,62.78,62.33,62.37,66170.0,54.3534,54.4054,54.0154,54.0501,66170.0
2019-01-04 09:55:00,62.36,62.87,62.34,62.84,54067.0,54.0414,54.4834,54.0241,54.4574,54067.0
2019-01-04 10:00:00,62.87,63.07,62.87,62.94,57356.0,54.4834,54.6567,54.4834,54.544,57356.0
2019-01-04 10:05:00,62.95,63.18,62.83,63.06,55870.0,54.5527,54.752,54.4487,54.648,55870.0
2019-01-04 10:10:00,63.07,63.13,62.66,62.67,45904.0,54.6567,54.7087,54.3014,54.31,45904.0
2019-01-04 10:15:00,62.67,62.86,62.66,62.8,33605.0,54.31,54.4747,54.3014,54.4227,33605.0
2019-01-04 10:20:00,62.78,63.16,62.43,63.13,46579.0,54.4054,54.7347,54.1021,54.7087,46579.0
2019-01-04 10:25:00,63.12,63.54,63.12,63.45,70363.0,54.7,55.064,54.7,54.986,70363.0
2019-01-04 10:30:00,63.47,63.54,63.32,63.43,56982.0,55.0033,55.064,54.8733,54.9687,56982.0
2019-01-04 10:35:00,63.42,63.42,62.98,63.02,49989.0,54.96,54.96,54.5787,54.6134,49989.0
2019-01-04 10:40:00,63.09,63.12,62.88,62.91,35985.0,54.674,54.7,54.492,54.518,35985.0
2019-01-04 10:45:00,62.9,63.08,62.78,62.92,64917.0,54.5094,54.6654,54.4054,54.5267,64917.0
2019-01-04 10:50:00,62.9,63.03,62.73,62.86,21750.0,54.5094,54.622,54.362,54.4747,21750.0
2019-01-04 10:55:00,62.83,63.05,62.76,63.04,35202.0,54.4487,54.6394,54.388,54.6307,35202.0
2019-01-04 11:00:00,63.02,63.03,62.82,62.99,36882.0,54.6134,54.622,54.44,54.5874,36882.0
2019-01-04 11:05:00,62.99,63.03,62.96,63.0,24268.0,54.5874,54.622,54.5614,54.596,24268.0
2019-01-04 11:10:00,63.01,63.13,63.0,63.06,48829.0,54.6047,54.7087,54.596,54.648,48829.0
2019-01-04 11:15:00,63.06,63.07,62.73,63.0,51564.0,54.648,54.6567,54.362,54.596,51564.0
2019-01-04 11:20:00,63.03,63.06,62.64,62.76,52156.0,54.622,54.648,54.284,54.388,52156.0
2019-01-04 11:25:00,62.72,62.73,62.3,62.45,91261.0,54.3534,54.362,53.9894,54.1194,91261.0
2019-01-04 11:30:00,62.43,62.6,62.3,62.46,54700.0,54.1021,54.2494,53.9894,54.1281,54700.0
2019-01-04 11:35:00,62.46,62.58,62.45,62.58,24157.0,54.1281,54.2321,54.1194,54.2321,24157.0
2019-01-04 11:40:00,62.59,62.76,62.59,62.74,21316.0,54.2407,54.388,54.2407,54.3707,21316.0
2019-01-04 11:45:00,62.74,62.95,62.74,62.9,35307.0,54.3707,54.5527,54.3707,54.5094,35307.0
2019-01-04 11:50:00,62.88,63.05,62.8,62.97,30809.0,54.492,54.6394,54.4227,54.57,30809.0
2019-01-04 11:55:00,62.98,62.99,62.79,62.96,18208.0,54.5787,54.5874,54.414,54.5614,18208.0
2019-01-04 12:00:00,62.94,63.02,62.92,62.97,14863.0,54.544,54.6134,54.5267,54.57,14863.0
2019-01-04 12:05:00,62.97,63.29,62.97,63.29,46509.0,54.57,54.8473,54.57,54.8473,46509.0
2019-01-04 12:10:00,63.29,63.36,63.2,63.23,13953.0,54.8473,54.908,54.7693,54.7953,13953.0
2019-01-04 12:15:00,63.23,63.49,63.22,63.4,30518.0,54.7953,55.0207,54.7867,54.9427,30518.0
2019-01-04 12:20:00,63.4,63.42,63.26,63.26,12950.0,54.9427,54.96,54.8213,54.8213,12950.0
2019-01-04 12:25:00,63.26,63.29,63.2,63.29,22051.0,54.8213,54.8473,54.7693,54.8473,22051.0
2019-01-04 12:30:00,63.27,63.46,63.21,63.46,20105.0,54.83,54.9947,54.778,54.9947,20105.0
2019-01-04 12:35:00,63.46,63.52,63.4,63.48,19463.0,54.9947,55.0467,54.9427,55.012,19463.0
2019-01-04 12:40:00,63.47,63.63,63.46,63.55,16078.0,55.0033,55.142,54.9947,55.0727,16078.0
2019-01-04 12:45:00,63.54,63.57,63.45,63.54,32747.0,55.064,55.09,54.986,55.064,32747.0
2019-01-04 12:50:00,63.52,63.55,63.5,63.52,35971.0,55.0467,55.0727,55.0293,55.0467,35971.0
2019-01-04 12:55:00,63.52,63.68,63.51,63.62,25424.0,55.0467,55.1853,55.038,55.1333,25424.0
2019-01-04 13:00:00,63.65,63.77,63.65,63.77,15661.0,55.1593,55.2633,55.1593,55.2633,15661.0
2019-01-04 13:05:00,63.78,63.93,63.77,63.91,14733.0,55.272,55.402,55.2633,55.3846,14733.0
2019-01-04 13:10:00,63.93,63.94,63.81,63.85,17456.0,55.402,55.4106,55.298,55.3326,17456.0
2019-01-04 13:15:00,63.85,63.88,63.82,63.87,13217.0,55.3326,55.3586,55.3066,55.35,13217.0
2019-01-04 13:20:00,63.87,64.05,63.86,63.87,44283.0,55.35,55.506,55.3413,55.35,44283.0
2019-01-04 13:25:00,63.87,64.14,63.81,64.14,27499.0,55.35,55.584,55.298,55.584,27499.0
2019-01-04 13:30:00,64.13,64.35,64.12,64.2,29172.0,55.5753,55.7659,55.5666,55.6359,29172.0
2019-01-04 13:35:00,64.21,64.25,64.1,64.19,21073.0,55.6446,55.6793,55.5493,55.6273,21073.0
2019-01-04 13:40:00,64.16,64.16,63.84,63.89,31758.0,55.6013,55.6013,55.324,55.3673,31758.0
2019-01-04 13:45:00,63.9,63.98,63.86,63.96,18223.0,55.376,55.4453,55.3413,55.428,18223.0
2019-01-04 13:50:00,63.97,63.97,63.89,63.96,11691.0,55.4366,55.4366,55.3673,55.428,11691.0
2019-01-04 13:55:00,63.95,64.01,63.87,64.01,20695.0,55.4193,55.4713,55.35,55.4713,20695.0
2019-01-04 14:00:00,64.01,64.03,63.92,63.96,11006.0,55.4713,55.4886,55.3933,55.428,11006.0
2019-01-04 14:05:00,63.96,64.04,63.8,63.91,12772.0,55.428,55.4973,55.2893,55.3846,12772.0
2019-01-04 14:10:00,63.92,64.09,63.92,64.08,12990.0,55.3933,55.5406,55.3933,55.532,12990.0
2019-01-04 14:15:00,64.07,64.11,64.0,64.06,24811.0,55.5233,55.558,55.4626,55.5146,24811.0
2019-01-04 14:20:00,64.07,64.52,64.05,64.41,122281.0,55.5233,55.9133,55.506,55.8179,122281.0
2019-01-04 14:25:00,64.41,64.54,64.4,64.47,24340.0,55.8179,55.9306,55.8093,55.8699,24340.0
2019-01-04 14:30:00,64.48,64.61,64.44,64.61,21678.0,55.8786,55.9913,55.8439,55.9913,21678.0
2019-01-04 14:35:00,64.61,64.65,64.54,64.56,31647.0,55.9913,56.0259,55.9306,55.9479,31647.0
2019-01-04 14:40:00,64.56,64.58,64.35,64.39,42483.0,55.9479,55.9653,55.7659,55.8006,42483.0
2019-01-04 14:45:00,64.39,64.41,64.05,64.12,37222.0,55.8006,55.8179,55.506,55.5666,37222.0
2019-01-04 14:50:00,64.12,64.2,63.93,63.95,42110.0,55.5666,55.6359,55.402,55.4193,42110.0
2019-01-04 14:55:00,63.94,63.98,63.71,63.72,39032.0,55.4106,55.4453,55.2113,55.22,39032.0
2019-01-04 15:00:00,63.71,63.96,63.71,63.94,21560.0,55.2113,55.428,55.2113,55.4106,21560.0
2019-01-04 15:05:00,63.94,64.02,63.91,63.93,19584.0,55.4106,55.48,55.3846,55.402,19584.0
2019-01-04 15:10:00,63.94,63.99,63.84,63.86,40896.0,55.4106,55.454,55.324,55.3413,40896.0
2019-01-04 15:15:00,63.86,63.91,63.78,63.85,28059.0,55.3413,55.3846,55.272,55.3326,28059.0
2019-01-04 15:20:00,63.84,63.84,63.74,63.74,21246.0,55.324,55.324,55.2373,55.2373,21246.0
2019-01-04 15:25:00,63.74,63.74,63.64,63.65,16808.0,55.2373,55.2373,55.1507,55.1593,16808.0
2019-01-04 15:30:00,63.64,63.64,63.5,63.6,87203.0,55.1507,55.1507,55.0293,55.116,87203.0
2019-01-04 15:35:00,63.59,63.6,63.5,63.51,31171.0,55.1073,55.116,55.0293,55.038,31171.0
2019-01-04 15:40:00,63.51,63.7,63.5,63.69,51427.0,55.038,55.2026,55.0293,55.194,51427.0
2019-01-04 15:45:00,63.69,63.77,63.68,63.75,31396.0,55.194,55.2633,55.1853,55.246,31396.0
2019-01-04 15:50:00,63.75,63.76,63.73,63.73,34265.0,55.246,55.2546,55.2286,55.2286,34265.0
2019-01-04 15:55:00,63.74,63.74,63.62,63.62,208774.0,55.2373,55.2373,55.1333,55.1333,208774.0
2019-01-07 09:30:00,63.09,63.88,62.91,63.88,67392.0,54.674,55.3586,54.518,55.3586,67392.0
2019-01-07 09:35:00,63.77,63.9,63.19,63.8,33146.0,55.2633,55.376,54.7607,55.2893,33146.0
2019-01-07 09:40:00,63.85,64.21,63.8,63.85,33969.0,55.3326,55.6446,55.2893,55.3326,33969.0
2019-01-07 09:45:00,63.79,64.1,63.67,63.92,39439.0,55.2806,55.5493,55.1766,55.3933,39439.0
2019-01-07 09:50:00,63.93,64.02,63.67,63.77,26262.0,55.402,55.48,55.1766,55.2633,26262.0
2019-01-07 09:55:00,63.83,64.18,63.77,64.18,37455.0,55.3153,55.6186,55.2633,55.6186,37455.0
2019-01-07 10:00:00,64.14,64.47,63.94,64.26,49241.0,55.584,55.8699,55.4106,55.6879,49241.0
2019-01-07 10:05:00,64.26,64.28,64.01,64.01,9187.0,55.6879,55.7053,55.4713,55.4713,9187.0
2019-01-07 10:10:00,64.0,64.0,63.55,63.56,25162.0,55.4626,55.4626,55.0727,55.0813,25162.0
2019-01-07 10:15:00,63.56,63.79,63.43,63.7,27019.0,55.0813,55.2806,54.9687,55.2026,27019.0
2019-01-07 10:20:00,63.71,63.83,63.56,63.83,11206.0,55.2113,55.3153,55.0813,55.3153,11206.0
2019-01-07 10:25:00,63.79,64.04,63.74,63.94,29581.0,55.2806,55.4973,55.2373,55.4106,29581.0
2019-01-07 10:30:00,63.96,64.06,63.94,64.06,15759.0,55.428,55.5146,55.4106,55.5146,15759.0
2019-01-07 10:35:00,64.06,64.08,63.86,63.95,18317.0,55.5146,55.532,55.3413,55.4193,18317.0
2019-01-07 10:40:00,63.94,64.29,63.9,64.07,13687.0,55.4106,55.7139,55.376,55.5233,13687.0
2019-01-07 10:45:00,64.09,64.16,63.82,63.87,23304.0,55.5406,55.6013,55.3066,55.35,23304.0
2019-01-07 10:50:00,63.88,64.02,63.82,63.93,18698.0,55.3586,55.48,55.3066,55.402,18698.0
2019-01-07 10:55:00,63.95,64.07,63.89,64.03,12135.0,55.4193,55.5233,55.3673,55.4886,12135.0
2019-01-07 11:00:00,63.99,64.19,63.96,64.19,20990.0,55.454,55.6273,55.428,55.6273,20990.0
2019-01-07 11:05:00,64.18,64.2,63.98,64.04,28113.0,55.6186,55.6359,55.4453,55.4973,28113.0
2019-01-07 11:10:00,64.01,64.13,63.95,63.98,25439.0,55.4713,55.5753,55.4193,55.4453,25439.0
2019-01-07 11:15:00,63.98,64.07,63.92,64.02,10446.0,55.4453,55.5233,55.3933,55.48,10446.0
2019-01-07 11:20:00,64.0,64.2,64.0,64.2,27384.0,55.4626,55.6359,55.4626,55.6359,27384.0
2019-01-07 11:25:00,64.21,64.26,64.14,64.25,13700.0,55.6446,55.6879,55.584,55.6793,13700.0
2019-01-07 11:30:00,64.25,64.27,64.15,64.26,9625.0,55.6793,55.6966,55.5926,55.6879,9625.0
2019-01-07 11:35:00,64.26,64.39,64.25,64.34,10289.0,55.6879,55.8006,55.6793,55.7573,10289.0
2019-01-07 11:40:00,64.35,64.49,64.31,64.47,7992.0,55.7659,55.8873,55.7313,55.8699,7992.0
2019-01-07 11:45:00,64.47,64.8,64.47,64.7,20593.0,55.8699,56.1559,55.8699,56.0693,20593.0
2019-01-07 11:50:00,64.71,64.83,64.62,64.81,16789.0,56.0779,56.1819,55.9999,56.1646,16789.0
2019-01-07 11:55:00,64.81,64.95,64.71,64.92,49028.0,56.1646,56.2859,56.0779,56.2599,49028.0
2019-01-07 12:00:00,64.93,64.99,64.81,64.91,16709.0,56.2686,56.3206,56.1646,56.2512,16709.0
2019-01-07 12:05:00,64.93,64.97,64.9,64.94,9113.0,56.2686,56.3032,56.2426,56.2772,9113.0
2019-01-07 12:10:00,64.95,65.02,64.89,65.02,17213.0,56.2859,56.3466,56.2339,56.3466,17213.0
2019-01-07 12:15:00,65.02,65.16,64.99,65.1,15001.0,56.3466,56.4679,56.3206,56.4159,15001.0
2019-01-07 12:20:00,65.08,65.35,65.05,65.35,10737.0,56.3986,56.6325,56.3726,56.6325,10737.0
2019-01-07 12:25:00,65.33,65.41,65.31,65.4,11083.0,56.6152,56.6845,56.5979,56.6759,11083.0
2019-01-07 12:30:00,65.38,65.55,65.28,65.52,15878.0,56.6585,56.8059,56.5719,56.7799,15878.0
2019-01-07 12:35:00,65.5,65.55,65.44,65.51,10295.0,56.7625,56.8059,56.7105,56.7712,10295.0
2019-01-07 12:40:00,65.53,65.55,65.39,65.39,5054.0,56.7885,56.8059,56.6672,56.6672,5054.0
2019-01-07 12:45:00,65.43,65.56,65.39,65.44,8650.0,56.7019,56.8145,56.6672,56.7105,8650.0
2019-01-07 12:50:00,65.47,65.49,65.33,65.4,8710.0,56.7365,56.7539,56.6152,56.6759,8710.0
2019-01-07 12:55:00,65.38,65.52,65.33,65.41,6140.0,56.6585,56.7799,56.6152,56.6845,6140.0
2019-01-07 13:00:00,65.43,65.61,65.39,65.53,8900.0,56.7019,56.8579,56.6672,56.7885,8900.0
2019-01-07 13:05:00,65.51,65.51,65.4,65.49,7043.0,56.7712,56.7712,56.6759,56.7539,7043.0
2019-01-07 13:10:00,65.51,65.61,65.49,65.53,11200.0,56.7712,56.8579,56.7539,56.7885,11200.0
2019-01-07 13:15:00,65.51,65.61,65.48,65.6,4550.0,56.7712,56.8579,56.7452,56.8492,4550.0
2019-01-07 13:20:00,65.65,65.65,65.43,65.43,11609.0,56.8925,56.8925,56.7019,56.7019,11609.0
2019-01-07 13:25:00,65.45,65.51,65.41,65.47,8128.0,56.7192,56.7712,56.6845,56.7365,8128.0
2019-01-07 13:30:00,65.48,65.48,65.36,65.43,11705.0,56.7452,56.7452,56.6412,56.7019,11705.0
2019-01-07 13:35:00,65.46,65.52,65.38,65.44,15981.0,56.7279,56.7799,56.6585,56.7105,15981.0
2019-01-07 13:40:00,65.42,65.43,65.19,65.19,18918.0,56.6932,56.7019,56.4939,56.4939,18918.0
2019-01-07 13:45:00,65.18,65.2,64.9,65.07,27202.0,56.4852,56.5026,56.2426,56.3899,27202.0
2019-01-07 13:50:00,65.02,65.08,64.9,65.08,8250.0,56.3466,56.3986,56.2426,56.3986,8250.0
2019-01-07 13:55:00,65.1,65.17,64.96,64.96,8508.0,56.4159,56.4766,56.2946,56.2946,8508.0
2019-01-07 14:00:00,64.96,65.07,64.94,64.98,16150.0,56.2946,56.3899,56.2772,56.3119,16150.0
2019-01-07 14:05:00,64.96,64.97,64.57,64.67,32408.0,56.2946,56.3032,55.9566,56.0433,32408.0
2019-01-07 14:10:00,64.66,64.66,64.45,64.58,17188.0,56.0346,56.0346,55.8526,55.9653,17188.0
2019-01-07 14:15:00,64.6,64.71,64.57,64.7,15630.0,55.9826,56.0779,55.9566,56.0693,15630.0
2019-01-07 14:20:00,64.68,64.75,64.63,64.7,13573.0,56.0519,56.1126,56.0086,56.0693,13573.0
2019-01-07 14:25:00,64.66,64.67,64.5,64.54,12489.0,56.0346,56.0433,55.8959,55.9306,12489.0
2019-01-07 14:30:00,64.52,64.62,64.41,64.6,17542.0,55.9133,55.9999,55.8179,55.9826,17542.0
2019-01-07 14:35:00,64.59,64.61,64.43,64.45,19257.0,55.9739,55.9913,55.8353,55.8526,19257.0
2019-01-07 14:40:00,64.43,64.65,64.42,64.57,15222.0,55.8353,56.0259,55.8266,55.9566,15222.0
2019-01-07 14:45:00,64.54,64.55,64.45,64.52,11583.0,55.9306,55.9393,55.8526,55.9133,11583.0
2019-01-07 14:50:00,64.52,64.56,64.41,64.45,11727.0,55.9133,55.9479,55.8179,55.8526,11727.0
2019-01-07 14:55:00,64.43,64.44,64.21,64.36,15822.0,55.8353,55.8439,55.6446,55.7746,15822.0
2019-01-07 15:00:00,64.36,64.54,64.35,64.53,13978.0,55.7746,55.9306,55.7659,55.9219,13978.0
2019-01-07 15:05:00,64.52,64.6,64.51,64.56,14000.0,55.9133,55.9826,55.9046,55.9479,14000.0
2019-01-07 15:10:00,64.56,64.63,64.5,64.62,13363.0,55.9479,56.0086,55.8959,55.9999,13363.0
2019-01-07 15:15:00,64.62,64.69,64.6,64.68,15407.0,55.9999,56.0606,55.9826,56.0519,15407.0
2019-01-07 15:20:00,64.69,64.69,64.64,64.64,11690.0,56.0606,56.0606,56.0173,56.0173,11690.0
2019-01-07 15:25:00,64.65,64.72,64.64,64.67,18357.0,56.0259,56.0866,56.0173,56.0433,18357.0
2019-01-07 15:30:00,64.68,64.7,64.53,64.61,35223.0,56.0519,56.0693,55.9219,55.9913,35223.0
2019-01-07 15:35:00,64.61,64.67,64.58,64.62,29481.0,55.9913,56.0433,55.9653,55.9999,29481.0
2019-01-07 15:40:00,64.62,64.63,64.43,64.46,34309.0,55.9999,56.0086,55.8353,55.8613,34309.0
2019-01-07 15:45:00,64.46,64.65,64.38,64.48,78505.0,55.8613,56.0259,55.7919,55.8786,78505.0
2019-01-07 15:50:00,64.48,64.6,64.43,64.54,41329.0,55.8786,55.9826,55.8353,55.9306,41329.0
2019-01-07 15:55:00,64.56,64.6,64.39,64.47,88234.0,55.9479,55.9826,55.8006,55.8699,88234.0
2019-01-08 09:30:00,64.95,64.98,63.93,64.04,51663.0,56.2859,56.3119,55.402,55.4973,51663.0
2019-01-08 09:35:00,64.1,64.39,63.76,64.28,45880.0,55.5493,55.8006,55.2546,55.7053,45880.0
2019-01-08 09:40:00,64.19,64.66,64.17,64.54,22873.0,55.6273,56.0346,55.61,55.9306,22873.0
2019-01-08 09:45:00,64.55,64.55,64.13,64.4,23343.0,55.9393,55.9393,55.5753,55.8093,23343.0
2019-01-08 09:50:00,64.39,64.63,64.12,64.12,25102.0,55.8006,56.0086,55.5666,55.5666,25102.0
2019-01-08 09:55:00,64.12,64.3,64.0,64.06,22396.0,55.5666,55.7226,55.4626,55.5146,22396.0
2019-01-08 10:00:00,64.1,64.45,64.09,64.45,15593.0,55.5493,55.8526,55.5406,55.8526,15593.0
2019-01-08 10:05:00,64.45,64.57,64.43,64.46,7196.0,55.8526,55.9566,55.8353,55.8613,7196.0
2019-01-08 10:10:00,64.5,64.5,64.11,64.11,5553.0,55.8959,55.8959,55.558,55.558,5553.0
2019-01-08 10:15:00,64.11,64.27,63.97,63.99,44274.0,55.558,55.6966,55.4366,55.454,44274.0
2019-01-08 10:20:00,64.04,64.28,64.04,64.28,12622.0,55.4973,55.7053,55.4973,55.7053,12622.0
2019-01-08 10:25:00,64.29,64.41,64.29,64.36,6108.0,55.7139,55.8179,55.7139,55.7746,6108.0
2019-01-08 10:30:00,64.36,64.48,64.26,64.36,7582.0,55.7746,55.8786,55.6879,55.7746,7582.0
2019-01-08 10:35:00,64.36,64.52,64.28,64.5,10700.0,55.7746,55.9133,55.7053,55.8959,10700.0
2019-01-08 10:40:00,64.5,64.52,64.27,64.29,6028.0,55.8959,55.9133,55.6966,55.7139,6028.0
2019-01-08 10:45:00,64.22,64.27,64.15,64.21,12470.0,55.6533,55.6966,55.5926,55.6446,12470.0
2019-01-08 10:50:00,64.19,64.23,64.1,64.18,12810.0,55.6273,55.6619,55.5493,55.6186,12810.0
2019-01-08 10:55:00,64.14,64.15,63.96,64.09,18263.0,55.584,55.5926,55.428,55.5406,18263.0
2019-01-08 11:00:00,64.12,64.32,64.07,64.29,14451.0,55.5666,55.7399,55.5233,55.7139,14451.0
2019-01-08 11:05:00,64.33,64.47,64.22,64.44,8383.0,55.7486,55.8699,55.6533,55.8439,8383.0
2019-01-08 11:10:00,64.43,64.45,64.35,64.37,5401.0,55.8353,55.8526,55.7659,55.7833,5401.0
2019-01-08 11:15:00,64.39,64.44,64.3,64.36,6889.0,55.8006,55.8439,55.7226,55.7746,6889.0
2019-01-08 11:20:00,64.35,64.44,64.27,64.39,5819.0,55.7659,55.8439,55.6966,55.8006,5819.0
2019-01-08 11:25:00,64.4,64.4,64.2,64.2,8476.0,55.8093,55.8093,55.6359,55.6359,8476.0
2019-01-08 11:30:00,64.2,64.2,64.02,64.14,15314.0,55.6359,55.6359,55.48,55.584,15314.0
2019-01-08 11:35:00,64.11,64.15,64.07,64.14,10224.0,55.558,55.5926,55.5233,55.584,10224.0
2019-01-08 11:40:00,64.11,64.17,64.08,64.12,9306.0,55.558,55.61,55.532,55.5666,9306.0
2019-01-08 11:45:00,64.14,64.28,64.13,64.28,5622.0,55.584,55.7053,55.5753,55.7053,5622.0
2019-01-08 11:50:00,64.26,64.26,64.13,64.19,8090.0,55.6879,55.6879,55.5753,55.6273,8090.0
2019-01-08 11:55:00,64.22,64.43,64.22,64.38,4321.0,55.6533,55.8353,55.6533,55.7919,4321.0
2019-01-08 12:00:00,64.37,64.53,64.37,64.53,10344.0,55.7833,55.9219,55.7833,55.9219,10344.0
2019-01-08 12:05:00,64.52,64.59,64.48,64.58,9264.0,55.9133,55.9739,55.8786,55.9653,9264.0
2019-01-08 12:10:00,64.6,64.62,64.44,64.59,11500.0,55.9826,55.9999,55.8439,55.9739,11500.0
2019-01-08 12:15:00,64.57,64.75,64.5,64.7,6925.0,55.9566,56.1126,55.8959,56.0693,6925.0
2019-01-08 12:20:00,64.76,64.84,64.75,64.76,5938.0,56.1212,56.1906,56.1126,56.1212,5938.0
2019-01-08 12:25:00,64.76,64.84,64.7,64.72,6288.0,56.1212,56.1906,56.0693,56.0866,6288.0
2019-01-08 12:30:00,64.7,64.71,64.63,64.64,12997.0,56.0693,56.0779,56.0086,56.0173,12997.0
2019-01-08 12:35:00,64.61,64.67,64.59,64.64,7014.0,55.9913,56.0433,55.9739,56.0173,7014.0
2019-01-08 12:40:00,64.66,64.81,64.62,64.78,8794.0,56.0346,56.1646,55.9999,56.1386,8794.0
2019-01-08 12:45:00,64.8,64.8,64.57,64.61,10770.0,56.1559,56.1559,55.9566,55.9913,10770.0
2019-01-08 12:50:00,64.6,64.65,64.52,64.52,10354.0,55.9826,56.0259,55.9133,55.9133,10354.0
2019-01-08 12:55:00,64.52,64.53,64.41,64.48,10531.0,55.9133,55.9219,55.8179,55.8786,10531.0
2019-01-08 13:00:00,64.5,64.67,64.46,64.64,7814.0,55.8959,56.0433,55.8613,56.0173,7814.0
2019-01-08 13:05:00,64.65,64.67,64.57,64.57,2800.0,56.0259,56.0433,55.9566,55.9566,2800.0
2019-01-08 13:10:00,64.59,64.67,64.53,64.62,7453.0,55.9739,56.0433,55.9219,55.9999,7453.0
2019-01-08 13:15:00,64.62,64.64,64.52,64.54,4800.0,55.9999,56.0173,55.9133,55.9306,4800.0
2019-01-08 13:20:00,64.53,64.65,64.53,64.61,3858.0,55.9219,56.0259,55.9219,55.9913,3858.0
2019-01-08 13:25:00,64.59,64.67,64.55,64.55,9281.0,55.9739,56.0433,55.9393,55.9393,9281.0
2019-01-08 13:30:00,64.57,64.61,64.5,64.54,10184.0,55.9566,55.9913,55.8959,55.9306,10184.0
2019-01-08 13:35:00,64.54,64.66,64.53,64.61,17521.0,55.9306,56.0346,55.9219,55.9913,17521.0
2019-01-08 13:40:00,64.61,64.61,64.41,64.44,6612.0,55.9913,55.9913,55.8179,55.8439,6612.0
2019-01-08 13:45:00,64.41,64.47,64.33,64.45,11494.0,55.8179,55.8699,55.7486,55.8526,11494.0
2019-01-08 13:50:00,64.49,64.67,64.47,64.64,7381.0,55.8873,56.0433,55.8699,56.0173,7381.0
2019-01-08 13:55:00,64.65,64.67,64.53,64.57,14015.0,56.0259,56.0433,55.9219,55.9566,14015.0
2019-01-08 14:00:00,64.54,64.65,64.49,64.6,11974.0,55.9306,56.0259,55.8873,55.9826,11974.0
2019-01-08 14:05:00,64.59,64.62,64.48,64.52,5325.0,55.9739,55.9999,55.8786,55.9133,5325.0
2019-01-08 14:10:00,64.55,64.58,64.53,64.57,3785.0,55.9393,55.9653,55.9219,55.9566,3785.0
2019-01-08 14:15:00,64.54,64.6,64.53,64.55,3739.0,55.9306,55.9826,55.9219,55.9393,3739.0
2019-01-08 14:20:00,64.56,64.56,64.47,64.55,42067.0,55.9479,55.9479,55.8699,55.9393,42067.0
2019-01-08 14:25:00,64.55,64.67,64.48,64.67,22410.0,55.9393,56.0433,55.8786,56.0433,22410.0
2019-01-08 14:30:00,64.67,64.7,64.58,64.64,12127.0,56.0433,56.0693,55.9653,56.0173,12127.0
2019-01-08 14:35:00,64.63,64.7,64.57,64.67,11457.0,56.0086,56.0693,55.9566,56.0433,11457.0
2019-01-08 14:40:00,64.65,64.75,64.65,64.73,9094.0,56.0259,56.1126,56.0259,56.0952,9094.0
2019-01-08 14:45:00,64.73,64.78,64.65,64.77,5508.0,56.0952,56.1386,56.0259,56.1299,5508.0
2019-01-08 14:50:00,64.74,64.74,64.6,64.7,9170.0,56.1039,56.1039,55.9826,56.0693,9170.0
2019-01-08 14:55:00,64.67,64.7,64.63,64.7,6216.0,56.0433,56.0693,56.0086,56.0693,6216.0
2019-01-08 15:00:00,64.67,64.68,64.59,64.61,17163.0,56.0433,56.0519,55.9739,55.9913,17163.0
2019-01-08 15:05:00,64.59,64.71,64.54,64.67,52488.0,55.9739,56.0779,55.9306,56.0433,52488.0
2019-01-08 15:10:00,64.65,64.72,64.6,64.72,7448.0,56.0259,56.0866,55.9826,56.0866,7448.0
2019-01-08 15:15:00,64.72,64.86,64.72,64.85,27006.0,56.0866,56.2079,56.0866,56.1992,27006.0
2019-01-08 15:20:00,64.87,65.33,64.77,65.19,113652.0,56.2166,56.6152,56.1299,56.4939,113652.0
2019-01-08 15:25:00,65.19,65.26,65.09,65.26,59628.0,56.4939,56.5545,56.4072,56.5545,59628.0
2019-01-08 15:30:00,65.26,65.5,65.2,65.25,80393.0,56.5545,56.7625,56.5026,56.5459,80393.0
2019-01-08 15:35:00,65.26,65.27,65.17,65.2,20557.0,56.5545,56.5632,56.4766,56.5026,20557.0
2019-01-08 15:40:00,65.2,65.2,65.02,65.08,24157.0,56.5026,56.5026,56.3466,56.3986,24157.0
2019-01-08 15:45:00,65.09,65.18,65.04,65.04,28272.0,56.4072,56.4852,56.3639,56.3639,28272.0
2019-01-08 15:50:00,65.06,65.13,64.99,65.13,35208.0,56.3812,56.4419,56.3206,56.4419,35208.0
2019-01-08 15:55:00,65.13,65.21,65.1,65.19,101596.0,56.4419,56.5112,56.4159,56.4939,101596.0
2019-01-09 09:30:00,66.02,67.91,65.8,67.75,216606.0,57.2132,58.851,57.0225,58.7124,216606.0
2019-01-09 09:35:00,67.7,68.5,67.37,68.35,100829.0,58.6691,59.3623,58.3831,59.2324,100829.0
2019-01-09 09:40:00,68.23,68.38,67.62,67.78,70837.0,59.1284,59.2584,58.5997,58.7384,70837.0
2019-01-09 09:45:00,67.74,67.85,67.39,67.55,88504.0,58.7037,58.7991,58.4004,58.5391,88504.0
2019-01-09 09:50:00,67.5,68.26,67.5,68.16,82850.0,58.4957,59.1544,58.4957,59.0677,82850.0
2019-01-09 09:55:00,68.13,68.17,67.5,67.63,48476.0,59.0417,59.0764,58.4957,58.6084,48476.0
2019-01-09 10:00:00,67.68,67.81,67.31,67.44,52482.0,58.6517,58.7644,58.3311,58.4437,52482.0
2019-01-09 10:05:00,67.4,67.47,66.87,67.06,79759.0,58.4091,58.4697,57.9498,58.1144,79759.0
2019-01-09 10:10:00,67.05,67.13,66.55,66.71,46720.0,58.1058,58.1751,57.6725,57.8111,46720.0
2019-01-09 10:15:00,66.63,66.8,66.56,66.7,18103.0,57.7418,57.8891,57.6811,57.8025,18103.0
2019-01-09 10:20:00,66.67,67.13,66.67,67.07,33336.0,57.7765,58.1751,57.7765,58.1231,33336.0
2019-01-09 10:25:00,67.09,67.18,66.92,67.0,36489.0,58.1404,58.2184,57.9931,58.0624,36489.0
2019-01-09 10:30:00,66.97,67.01,66.66,66.75,45516.0,58.0364,58.0711,57.7678,57.8458,45516.0
2019-01-09 10:35:00,66.72,67.08,66.72,66.87,19462.0,57.8198,58.1318,57.8198,57.9498,19462.0
2019-01-09 10:40:00,66.88,67.1,66.82,66.92,82471.0,57.9584,58.1491,57.9064,57.9931,82471.0
2019-01-09 10:45:00,66.93,66.94,66.63,66.65,25700.0,58.0018,58.0104,57.7418,57.7591,25700.0
2019-01-09 10:50:00,66.67,66.75,66.57,66.69,16144.0,57.7765,57.8458,57.6898,57.7938,16144.0
2019-01-09 10:55:00,66.61,66.75,66.59,66.7,15509.0,57.7245,57.8458,57.7071,57.8025,15509.0
2019-01-09 11:00:00,66.67,66.96,66.59,66.96,21913.0,57.7765,58.0278,57.7071,58.0278,21913.0
2019-01-09 11:05:00,66.96,67.15,66.91,66.93,32735.0,58.0278,58.1924,57.9844,58.0018,32735.0
2019-01-09 11:10:00,66.94,67.0,66.81,66.82,42433.0,58.0104,58.0624,57.8978,57.9064,42433.0
2019-01-09 11:15:00,66.81,66.87,66.63,66.83,62611.0,57.8978,57.9498,57.7418,57.9151,62611.0
2019-01-09 11:20:00,66.8,67.0,66.75,67.0,16812.0,57.8891,58.0624,57.8458,58.0624,16812.0
2019-01-09 11:25:00,66.98,67.18,66.92,67.17,21733.0,58.0451,58.2184,57.9931,58.2098,21733.0
2019-01-09 11:30:00,67.19,67.35,67.13,67.34,45617.0,58.2271,58.3657,58.1751,58.3571,45617.0
2019-01-09 11:35:00,67.34,67.43,67.16,67.26,26803.0,58.3571,58.4351,58.2011,58.2878,26803.0
2019-01-09 11:40:00,67.26,67.43,67.26,67.32,16143.0,58.2878,58.4351,58.2878,58.3398,16143.0
2019-01-09 11:45:00,67.29,67.68,67.29,67.59,26863.0,58.3138,58.6517,58.3138,58.5737,26863.0
2019-01-09 11:50:00,67.59,67.81,67.55,67.81,21455.0,58.5737,58.7644,58.5391,58.7644,21455.0
2019-01-09 11:55:00,67.79,67.79,67.43,67.48,18473.0,58.7471,58.7471,58.4351,58.4784,18473.0
2019-01-09 12:00:00,67.5,67.71,67.5,67.66,34481.0,58.4957,58.6777,58.4957,58.6344,34481.0
2019-01-09 12:05:00,67.66,67.68,67.54,67.59,12752.0,58.6344,58.6517,58.5304,58.5737,12752.0
2019-01-09 12:10:00,67.63,67.78,67.58,67.71,51478.0,58.6084,58.7384,58.5651,58.6777,51478.0
2019-01-09 12:15:00,67.73,67.91,67.71,67.87,48048.0,58.6951,58.851,58.6777,58.8164,48048.0
2019-01-09 12:20:00,67.88,68.09,67.84,68.02,28724.0,58.825,59.007,58.7904,58.9464,28724.0
2019-01-09 12:25:00,68.01,68.04,67.9,68.0,21873.0,58.9377,58.9637,58.8424,58.929,21873.0
2019-01-09 12:30:00,68.0,68.08,67.96,68.03,9842.0,58.929,58.9984,58.8944,58.955,9842.0
2019-01-09 12:35:00,68.03,68.12,67.77,67.82,27526.0,58.955,59.033,58.7297,58.7731,27526.0
2019-01-09 12:40:00,67.81,67.95,67.76,67.93,13669.0,58.7644,58.8857,58.7211,58.8684,13669.0
2019-01-09 12:45:00,67.94,68.03,67.83,67.94,16125.0,58.877,58.955,58.7817,58.877,16125.0
2019-01-09 12:50:00,67.95,68.08,67.95,68.07,11525.0,58.8857,58.9984,58.8857,58.9897,11525.0
2019-01-09 12:55:00,68.05,68.12,68.02,68.08,13315.0,58.9724,59.033,58.9464,58.9984,13315.0
2019-01-09 13:00:00,68.09,68.26,68.07,68.22,17189.0,59.007,59.1544,58.9897,59.1197,17189.0
2019-01-09 13:05:00,68.22,68.22,68.03,68.17,17909.0,59.1197,59.1197,58.955,59.0764,17909.0
2019-01-09 13:10:00,68.16,68.23,68.14,68.23,11088.0,59.0677,59.1284,59.0504,59.1284,11088.0
2019-01-09 13:15:00,68.23,68.37,68.17,68.27,33022.0,59.1284,59.2497,59.0764,59.163,33022.0
2019-01-09 13:20:00,68.27,68.28,68.13,68.24,12952.0,59.163,59.1717,59.0417,59.137,12952.0
2019-01-09 13:25:00,68.26,68.38,68.22,68.32,12918.0,59.1544,59.2584,59.1197,59.2064,12918.0
2019-01-09 13:30:00,68.35,68.35,68.26,68.31,13627.0,59.2324,59.2324,59.1544,59.1977,13627.0
2019-01-09 13:35:00,68.32,68.32,68.06,68.1,24115.0,59.2064,59.2064,58.981,59.0157,24115.0
2019-01-09 13:40:00,68.12,68.17,68.05,68.09,11801.0,59.033,59.0764,58.9724,59.007,11801.0
2019-01-09 13:45:00,68.09,68.11,67.89,67.94,17375.0,59.007,59.0244,58.8337,58.877,17375.0
2019-01-09 13:50:00,67.95,67.95,67.77,67.77,20029.0,58.8857,58.8857,58.7297,58.7297,20029.0
2019-01-09 13:55:00,67.78,68.02,67.78,68.02,7468.0,58.7384,58.9464,58.7384,58.9464,7468.0
2019-01-09 14:00:00,68.03,68.21,67.99,68.12,15898.0,58.955,59.111,58.9204,59.033,15898.0
2019-01-09 14:05:00,68.14,68.28,68.11,68.25,11172.0,59.0504,59.1717,59.0244,59.1457,11172.0
2019-01-09 14:10:00,68.23,68.28,68.09,68.21,22782.0,59.1284,59.1717,59.007,59.111,22782.0
2019-01-09 14:15:00,68.21,68.23,67.83,67.84,13099.0,59.111,59.1284,58.7817,58.7904,13099.0
2019-01-09 14:20:00,67.83,67.92,67.71,67.81,21745.0,58.7817,58.8597,58.6777,58.7644,21745.0
2019-01-09 14:25:00,67.83,67.88,67.73,67.75,7913.0,58.7817,58.825,58.6951,58.7124,7913.0
2019-01-09 14:30:00,67.76,67.84,67.63,67.78,18925.0,58.7211,58.7904,58.6084,58.7384,18925.0
2019-01-09 14:35:00,67.79,67.82,67.71,67.81,13007.0,58.7471,58.7731,58.6777,58.7644,13007.0
2019-01-09 14:40:00,67.8,67.9,67.75,67.89,10708.0,58.7557,58.8424,58.7124,58.8337,10708.0
2019-01-09 14:45:00,67.9,68.1,67.89,68.05,15080.0,58.8424,59.0157,58.8337,58.9724,15080.0
2019-01-09 14:50:00,68.06,68.08,67.93,67.98,13813.0,58.981,58.9984,58.8684,58.9117,13813.0
2019-01-09 14:55:00,67.98,68.03,67.93,67.93,10660.0,58.9117,58.955,58.8684,58.8684,10660.0
2019-01-09 15:00:00,67.92,68.06,67.9,68.01,12062.0,58.8597,58.981,58.8424,58.9377,12062.0
2019-01-09 15:05:00,68.02,68.07,67.97,68.07,16809.0,58.9464,58.9897,58.903,58.9897,16809.0
2019-01-09 15:10:00,68.06,68.11,67.99,68.03,15899.0,58.981,59.0244,58.9204,58.955,15899.0
2019-01-09 15:15:00,68.03,68.09,68.02,68.05,15016.0,58.955,59.007,58.9464,58.9724,15016.0
2019-01-09 15:20:00,68.04,68.1,68.02,68.05,11692.0,58.9637,59.0157,58.9464,58.9724,11692.0
2019-01-09 15:25:00,68.04,68.06,67.96,67.97,21951.0,58.9637,58.981,58.8944,58.903,21951.0
2019-01-09 15:30:00,67.95,67.96,67.8,67.83,39481.0,58.8857,58.8944,58.7557,58.7817,39481.0
2019-01-09 15:35:00,67.82,67.82,67.66,67.7,29531.0,58.7731,58.7731,58.6344,58.6691,29531.0
2019-01-09 15:40:00,67.71,67.72,67.63,67.72,25022.0,58.6777,58.6864,58.6084,58.6864,25022.0
2019-01-09 15:45:00,67.71,67.84,67.69,67.81,55445.0,58.6777,58.7904,58.6604,58.7644,55445.0
2019-01-09 15:50:00,67.81,67.85,67.7,67.7,63880.0,58.7644,58.7991,58.6691,58.6691,63880.0
2019-01-09 15:55:00,67.71,67.74,67.53,67.69,148563.0,58.6777,58.7037,58.5217,58.6604,148563.0
2019-01-10 09:30:00,67.5,67.68,67.3,67.5,50975.0,58.4957,58.6517,58.3224,58.4957,50975.0
2019-01-10 09:35:00,67.56,67.8,67.49,67.75,22714.0,58.5477,58.7557,58.4871,58.7124,22714.0
2019-01-10 09:40:00,67.75,67.98,67.75,67.9,28985.0,58.7124,58.9117,58.7124,58.8424,28985.0
2019-01-10 09:45:00,67.87,68.17,67.83,68.09,33276.0,58.8164,59.0764,58.7817,59.007,33276.0
2019-01-10 09:50:00,68.08,68.18,67.95,68.15,38488.0,58.9984,59.085,58.8857,59.059,38488.0
2019-01-10 09:55:00,68.17,68.18,67.91,68.04,46920.0,59.0764,59.085,58.851,58.9637,46920.0
2019-01-10 10:00:00,68.1,68.47,68.06,68.47,32189.0,59.0157,59.3363,58.981,59.3363,32189.0
2019-01-10 10:05:00,68.4,68.8,68.4,68.76,38344.0,59.2757,59.6223,59.2757,59.5877,38344.0
2019-01-10 10:10:00,68.81,68.89,68.46,68.47,17324.0,59.631,59.7003,59.3277,59.3363,17324.0
2019-01-10 10:15:00,68.45,68.58,68.26,68.44,17370.0,59.319,59.4317,59.1544,59.3103,17370.0
2019-01-10 10:20:00,68.41,68.71,68.38,68.68,11137.0,59.2843,59.5443,59.2584,59.5183,11137.0
2019-01-10 10:25:00,68.74,68.88,68.69,68.84,17617.0,59.5703,59.6917,59.527,59.657,17617.0
2019-01-10 10:30:00,68.85,68.92,68.77,68.92,17349.0,59.6657,59.7263,59.5963,59.7263,17349.0
2019-01-10 10:35:00,68.96,69.03,68.92,69.0,24278.0,59.761,59.8216,59.7263,59.7956,24278.0
2019-01-10 10:40:00,68.97,68.99,68.84,68.93,14949.0,59.7696,59.787,59.657,59.735,14949.0
2019-01-10 10:45:00,68.95,68.99,68.77,68.83,13112.0,59.7523,59.787,59.5963,59.6483,13112.0
2019-01-10 10:50:00,68.86,68.99,68.78,68.78,10697.0,59.6743,59.787,59.605,59.605,10697.0
2019-01-10 10:55:00,68.76,68.91,68.68,68.83,14864.0,59.5877,59.7177,59.5183,59.6483,14864.0
2019-01-10 11:00:00,68.8,68.86,68.69,68.78,16908.0,59.6223,59.6743,59.527,59.605,16908.0
2019-01-10 11:05:00,68.81,68.84,68.72,68.72,22581.0,59.631,59.657,59.553,59.553,22581.0
2019-01-10 11:10:00,68.7,68.77,68.68,68.7,13018.0,59.5357,59.5963,59.5183,59.5357,13018.0
2019-01-10 11:15:00,68.7,68.81,68.63,68.63,19153.0,59.5357,59.631,59.475,59.475,19153.0
2019-01-10 11:20:00,68.64,68.66,68.56,68.56,9335.0,59.4837,59.501,59.4143,59.4143,9335.0
2019-01-10 11:25:00,68.56,68.7,68.52,68.66,21714.0,59.4143,59.5357,59.3797,59.501,21714.0
2019-01-10 11:30:00,68.67,68.88,68.64,68.86,27415.0,59.5097,59.6917,59.4837,59.6743,27415.0
2019-01-10 11:35:00,68.89,69.11,68.88,69.07,11906.0,59.7003,59.891,59.6917,59.8563,11906.0
2019-01-10 11:40:00,69.08,69.13,69.01,69.03,16238.0,59.865,59.9083,59.8043,59.8216,16238.0
2019-01-10 11:45:00,69.02,69.07,68.92,69.0,13117.0,59.813,59.8563,59.7263,59.7956,13117.0
2019-01-10 11:50:00,68.98,69.11,68.88,69.01,14413.0,59.7783,59.891,59.6917,59.8043,14413.0
2019-01-10 11:55:00,69.01,69.18,68.97,69.17,13560.0,59.8043,59.9516,59.7696,59.943,13560.0
2019-01-10 12:00:00,69.15,69.27,68.97,68.99,15670.0,59.9256,60.0296,59.7696,59.787,15670.0
2019-01-10 12:05:00,68.97,69.01,68.89,68.9,10606.0,59.7696,59.8043,59.7003,59.709,10606.0
2019-01-10 12:10:00,68.9,68.94,68.8,68.91,9207.0,59.709,59.7436,59.6223,59.7177,9207.0
2019-01-10 12:15:00,68.93,68.98,68.91,68.96,7100.0,59.735,59.7783,59.7177,59.761,7100.0
2019-01-10 12:20:00,68.93,68.97,68.84,68.96,15360.0,59.735,59.7696,59.657,59.761,15360.0
2019-01-10 12:25:00,68.97,69.09,68.97,69.05,9108.0,59.7696,59.8736,59.7696,59.839,9108.0
2019-01-10 12:30:00,69.07,69.2,69.05,69.17,17257.0,59.8563,59.969,59.839,59.943,17257.0
2019-01-10 12:35:00,69.14,69.25,69.13,69.24,18066.0,59.917,60.0123,59.9083,60.0036,18066.0
2019-01-10 12:40:00,69.26,69.27,69.13,69.17,18984.0,60.021,60.0296,59.9083,59.943,18984.0
2019-01-10 12:45:00,69.18,69.39,69.18,69.29,25780.0,59.9516,60.1336,59.9516,60.047,25780.0
2019-01-10 12:50:00,69.26,69.4,69.26,69.32,13431.0,60.021,60.1423,60.021,60.073,13431.0
2019-01-10 12:55:00,69.32,69.37,69.25,69.35,10473.0,60.073,60.1163,60.0123,60.099,10473.0
2019-01-10 13:00:00,69.32,69.35,69.23,69.31,10123.0,60.073,60.099,59.995,60.0643,10123.0
2019-01-10 13:05:00,69.33,69.35,68.99,69.0,19961.0,60.0816,60.099,59.787,59.7956,19961.0
2019-01-10 13:10:00,68.99,69.04,68.96,68.98,19471.0,59.787,59.8303,59.761,59.7783,19471.0
2019-01-10 13:15:00,68.98,68.98,68.86,68.89,24181.0,59.7783,59.7783,59.6743,59.7003,24181.0
2019-01-10 13:20:00,68.87,68.94,68.82,68.92,17958.0,59.683,59.7436,59.6397,59.7263,17958.0
2019-01-10 13:25:00,68.93,69.06,68.91,68.98,19706.0,59.735,59.8476,59.7177,59.7783,19706.0
2019-01-10 13:30:00,68.99,69.01,68.77,68.85,12545.0,59.787,59.8043,59.5963,59.6657,12545.0
2019-01-10 13:35:00,68.84,68.87,68.67,68.7,19394.0,59.657,59.683,59.5097,59.5357,19394.0
2019-01-10 13:40:00,68.69,68.69,68.57,68.59,13021.0,59.527,59.527,59.423,59.4403,13021.0
2019-01-10 13:45:00,68.59,68.72,68.59,68.64,11649.0,59.4403,59.553,59.4403,59.4837,11649.0
2019-01-10 13:50:00,68.65,68.72,68.65,68.72,13942.0,59.4923,59.553,59.4923,59.553,13942.0
2019-01-10 13:55:00,68.7,68.79,68.69,68.74,9241.0,59.5357,59.6137,59.527,59.5703,9241.0
2019-01-10 14:00:00,68.75,68.83,68.67,68.68,10902.0,59.579,59.6483,59.5097,59.5183,10902.0
2019-01-10 14:05:00,68.71,68.9,68.71,68.86,23308.0,59.5443,59.709,59.5443,59.6743,23308.0
2019-01-10 14:10:00,68.87,68.9,68.79,68.79,12427.0,59.683,59.709,59.6137,59.6137,12427.0
2019-01-10 14:15:00,68.79,68.91,68.79,68.9,9927.0,59.6137,59.7177,59.6137,59.709,9927.0
2019-01-10 14:20:00,68.91,69.06,68.91,68.99,12292.0,59.7177,59.8476,59.7177,59.787,12292.0
2019-01-10 14:25:00,68.97,69.01,68.94,68.96,12120.0,59.7696,59.8043,59.7436,59.761,12120.0
2019-01-10 14:30:00,68.97,68.99,68.89,68.95,12788.0,59.7696,59.787,59.7003,59.7523,12788.0
2019-01-10 14:35:00,68.91,68.96,68.81,68.87,11090.0,59.7177,59.761,59.631,59.683,11090.0
2019-01-10 14:40:00,68.88,68.97,68.82,68.94,20111.0,59.6917,59.7696,59.6397,59.7436,20111.0
2019-01-10 14:45:00,68.94,68.98,68.79,68.84,8554.0,59.7436,59.7783,59.6137,59.657,8554.0
2019-01-10 14:50:00,68.84,68.87,68.78,68.85,5962.0,59.657,59.683,59.605,59.6657,5962.0
2019-01-10 14:55:00,68.83,68.93,68.81,68.93,9217.0,59.6483,59.735,59.631,59.735,9217.0
2019-01-10 15:00:00,68.93,69.05,68.93,69.01,15164.0,59.735,59.839,59.735,59.8043,15164.0
2019-01-10 15:05:00,68.99,68.99,68.83,68.85,10763.0,59.787,59.787,59.6483,59.6657,10763.0
2019-01-10 15:10:00,68.83,68.88,68.77,68.87,25361.0,59.6483,59.6917,59.5963,59.683,25361.0
2019-01-10 15:15:00,68.88,68.91,68.81,68.82,9200.0,59.6917,59.7177,59.631,59.6397,9200.0
2019-01-10 15:20:00,68.84,68.92,68.84,68.9,16491.0,59.657,59.7263,59.657,59.709,16491.0
2019-01-10 15:25:00,68.91,68.98,68.88,68.92,14289.0,59.7177,59.7783,59.6917,59.7263,14289.0
2019-01-10 15:30:00,68.9,68.91,68.74,68.84,28941.0,59.709,59.7177,59.5703,59.657,28941.0
2019-01-10 15:35:00,68.84,68.9,68.8,68.88,24577.0,59.657,59.709,59.6223,59.6917,24577.0
2019-01-10 15:40:00,68.87,68.98,68.87,68.98,26048.0,59.683,59.7783,59.683,59.7783,26048.0
2019-01-10 15:45:00,68.98,69.0,68.88,68.89,33582.0,59.7783,59.7956,59.6917,59.7003,33582.0
2019-01-10 15:50:00,68.9,68.92,68.8,68.88,52768.0,59.709,59.7263,59.6223,59.6917,52768.0
2019-01-10 15:55:00,68.89,68.89,68.56,68.58,186295.0,59.7003,59.7003,59.4143,59.4317,186295.0
2019-01-11 09:30:00,68.31,68.71,68.01,68.7,48898.0,59.1977,59.5443,58.9377,59.5357,48898.0
2019-01-11 09:35:00,68.69,69.08,68.58,68.74,31316.0,59.527,59.865,59.4317,59.5703,31316.0
2019-01-11 09:40:00,68.79,68.91,68.47,68.86,16010.0,59.6137,59.7177,59.3363,59.6743,16010.0
2019-01-11 09:45:00,68.9,69.15,68.84,69.11,10199.0,59.709,59.9256,59.657,59.891,10199.0
2019-01-11 09:50:00,69.11,69.19,69.05,69.16,17657.0,59.891,59.9603,59.839,59.9343,17657.0
2019-01-11 09:55:00,69.16,69.44,69.1,69.44,23024.0,59.9343,60.177,59.8823,60.177,23024.0
2019-01-11 10:00:00,69.37,69.95,69.36,69.9,74311.0,60.1163,60.6189,60.1076,60.5756,74311.0
2019-01-11 10:05:00,69.9,70.13,69.75,70.11,37574.0,60.5756,60.7749,60.4456,60.7576,37574.0
2019-01-11 10:10:00,70.13,70.16,69.91,70.06,31105.0,60.7749,60.8009,60.5843,60.7142,31105.0
2019-01-11 10:15:00,70.07,70.25,69.99,70.19,23198.0,60.7229,60.8789,60.6536,60.8269,23198.0
2019-01-11 10:20:00,70.17,70.18,69.9,70.04,28063.0,60.8096,60.8182,60.5756,60.6969,28063.0
2019-01-11 10:25:00,70.0,70.0,69.71,69.8,40597.0,60.6622,60.6622,60.4109,60.4889,40597.0
2019-01-11 10:30:00,69.76,69.98,69.68,69.98,16068.0,60.4543,60.6449,60.3849,60.6449,16068.0
2019-01-11 10:35:00,69.98,70.17,69.92,70.12,21112.0,60.6449,60.8096,60.5929,60.7662,21112.0
2019-01-11 10:40:00,70.13,70.13,69.92,70.08,14162.0,60.7749,60.7749,60.5929,60.7316,14162.0
2019-01-11 10:45:00,70.06,70.08,69.96,70.03,12545.0,60.7142,60.7316,60.6276,60.6882,12545.0
2019-01-11 10:50:00,70.03,70.08,69.84,70.08,26908.0,60.6882,60.7316,60.5236,60.7316,26908.0
2019-01-11 10:55:00,70.11,70.13,69.96,70.02,51746.0,60.7576,60.7749,60.6276,60.6796,51746.0
2019-01-11 11:00:00,70.05,70.06,69.83,69.84,35150.0,60.7056,60.7142,60.5149,60.5236,35150.0
2019-01-11 11:05:00,69.84,69.95,69.78,69.87,22759.0,60.5236,60.6189,60.4716,60.5496,22759.0
2019-01-11 11:10:00,69.89,69.9,69.69,69.76,29370.0,60.5669,60.5756,60.3936,60.4543,29370.0
2019-01-11 11:15:00,69.76,70.02,69.71,70.0,41979.0,60.4543,60.6796,60.4109,60.6622,41979.0
2019-01-11 11:20:00,70.0,70.03,69.89,69.96,23894.0,60.6622,60.6882,60.5669,60.6276,23894.0
2019-01-11 11:25:00,69.96,69.97,69.81,69.83,19856.0,60.6276,60.6363,60.4976,60.5149,19856.0
2019-01-11 11:30:00,69.8,69.98,69.79,69.95,29770.0,60.4889,60.6449,60.4803,60.6189,29770.0
2019-01-11 11:35:00,69.97,70.0,69.84,69.88,14956.0,60.6363,60.6622,60.5236,60.5583,14956.0
2019-01-11 11:40:00,69.89,69.95,69.8,69.94,9577.0,60.5669,60.6189,60.4889,60.6103,9577.0
2019-01-11 11:45:00,69.96,70.07,69.95,70.06,15513.0,60.6276,60.7229,60.6189,60.7142,15513.0
2019-01-11 11:50:00,70.07,70.08,69.98,69.99,20877.0,60.7229,60.7316,60.6449,60.6536,20877.0
2019-01-11 11:55:00,70.0,70.04,69.95,69.96,9241.0,60.6622,60.6969,60.6189,60.6276,9241.0
2019-01-11 12:00:00,69.96,70.06,69.93,70.03,12200.0,60.6276,60.7142,60.6016,60.6882,12200.0
2019-01-11 12:05:00,70.05,70.08,69.96,69.98,9568.0,60.7056,60.7316,60.6276,60.6449,9568.0
2019-01-11 12:10:00,69.97,70.01,69.9,70.01,15115.0,60.6363,60.6709,60.5756,60.6709,15115.0
2019-01-11 12:15:00,70.01,70.14,70.0,70.08,37692.0,60.6709,60.7836,60.6622,60.7316,37692.0
2019-01-11 12:20:00,70.09,70.23,70.08,70.22,18451.0,60.7402,60.8616,60.7316,60.8529,18451.0
2019-01-11 12:25:00,70.22,70.85,70.21,70.82,70655.0,60.8529,61.3989,60.8442,61.3729,70655.0
2019-01-11 12:30:00,70.82,70.86,70.65,70.77,17669.0,61.3729,61.4075,61.2255,61.3295,17669.0
2019-01-11 12:35:00,70.75,70.79,70.55,70.75,15808.0,61.3122,61.3469,61.1389,61.3122,15808.0
2019-01-11 12:40:00,70.75,70.88,70.75,70.77,14525.0,61.3122,61.4249,61.3122,61.3295,14525.0
2019-01-11 12:45:00,70.75,70.78,70.68,70.71,10951.0,61.3122,61.3382,61.2515,61.2775,10951.0
2019-01-11 12:50:00,70.73,70.89,70.73,70.84,24301.0,61.2949,61.4335,61.2949,61.3902,24301.0
2019-01-11 12:55:00,70.84,70.92,70.82,70.91,22786.0,61.3902,61.4595,61.3729,61.4509,22786.0
2019-01-11 13:00:00,70.91,70.93,70.6,70.63,34432.0,61.4509,61.4682,61.1822,61.2082,34432.0
2019-01-11 13:05:00,70.65,70.68,70.46,70.49,17068.0,61.2255,61.2515,61.0609,61.0869,17068.0
2019-01-11 13:10:00,70.48,70.51,70.22,70.34,20769.0,61.0782,61.1042,60.8529,60.9569,20769.0
2019-01-11 13:15:00,70.33,70.36,70.23,70.29,17013.0,60.9482,60.9742,60.8616,60.9136,17013.0
2019-01-11 13:20:00,70.27,70.38,70.21,70.25,11349.0,60.8962,60.9916,60.8442,60.8789,11349.0
2019-01-11 13:25:00,70.2,70.2,70.03,70.14,18750.0,60.8356,60.8356,60.6882,60.7836,18750.0
2019-01-11 13:30:00,70.14,70.24,70.12,70.12,8008.0,60.7836,60.8702,60.7662,60.7662,8008.0
2019-01-11 13:35:00,70.15,70.2,70.11,70.17,5293.0,60.7922,60.8356,60.7576,60.8096,5293.0
2019-01-11 13:40:00,70.18,70.33,70.17,70.3,10279.0,60.8182,60.9482,60.8096,60.9222,10279.0
2019-01-11 13:45:00,70.31,70.41,70.2,70.2,61159.0,60.9309,61.0176,60.8356,60.8356,61159.0
2019-01-11 13:50:00,70.21,70.28,70.18,70.21,5258.0,60.8442,60.9049,60.8182,60.8442,5258.0
2019-01-11 13:55:00,70.21,70.21,70.07,70.16,18195.0,60.8442,60.8442,60.7229,60.8009,18195.0
2019-01-11 14:00:00,70.13,70.25,70.09,70.15,11914.0,60.7749,60.8789,60.7402,60.7922,11914.0
2019-01-11 14:05:00,70.15,70.26,70.14,70.25,7652.0,60.7922,60.8876,60.7836,60.8789,7652.0
2019-01-11 14:10:00,70.23,70.28,70.2,70.25,12120.0,60.8616,60.9049,60.8356,60.8789,12120.0
2019-01-11 14:15:00,70.23,70.29,70.17,70.2,8394.0,60.8616,60.9136,60.8096,60.8356,8394.0
2019-01-11 14:20:00,70.17,70.25,70.13,70.14,14051.0,60.8096,60.8789,60.7749,60.7836,14051.0
2019-01-11 14:25:00,70.15,70.19,70.12,70.18,9214.0,60.7922,60.8269,60.7662,60.8182,9214.0
2019-01-11 14:30:00,70.19,70.2,70.05,70.11,9934.0,60.8269,60.8356,60.7056,60.7576,9934.0
2019-01-11 14:35:00,70.12,70.16,70.1,70.15,7437.0,60.7662,60.8009,60.7489,60.7922,7437.0
2019-01-11 14:40:00,70.14,70.15,70.07,70.12,9677.0,60.7836,60.7922,60.7229,60.7662,9677.0
2019-01-11 14:45:00,70.12,70.12,69.99,70.04,10327.0,60.7662,60.7662,60.6536,60.6969,10327.0
2019-01-11 14:50:00,70.04,70.13,70.0,70.0,17023.0,60.6969,60.7749,60.6622,60.6622,17023.0
2019-01-11 14:55:00,69.98,70.01,69.93,69.95,15696.0,60.6449,60.6709,60.6016,60.6189,15696.0
2019-01-11 15:00:00,69.96,70.04,69.96,70.01,13650.0,60.6276,60.6969,60.6276,60.6709,13650.0
2019-01-11 15:05:00,70.01,70.24,70.0,70.21,21317.0,60.6709,60.8702,60.6622,60.8442,21317.0
2019-01-11 15:10:00,70.19,70.25,70.15,70.17,14728.0,60.8269,60.8789,60.7922,60.8096,14728.0
2019-01-11 15:15:00,70.16,70.16,70.09,70.13,11928.0,60.8009,60.8009,60.7402,60.7749,11928.0
2019-01-11 15:20:00,70.13,70.19,70.09,70.12,19191.0,60.7749,60.8269,60.7402,60.7662,19191.0
2019-01-11 15:25:00,70.12,70.14,70.07,70.1,24250.0,60.7662,60.7836,60.7229,60.7489,24250.0
2019-01-11 15:30:00,70.09,70.17,70.07,70.17,18263.0,60.7402,60.8096,60.7229,60.8096,18263.0
2019-01-11 15:35:00,70.17,70.28,70.14,70.23,25920.0,60.8096,60.9049,60.7836,60.8616,25920.0
2019-01-11 15:40:00,70.23,70.31,70.21,70.3,20011.0,60.8616,60.9309,60.8442,60.9222,20011.0
2019-01-11 15:45:00,70.29,70.3,70.1,70.1,42173.0,60.9136,60.9222,60.7489,60.7489,42173.0
2019-01-11 15:50:00,70.09,70.14,70.04,70.05,63319.0,60.7402,60.7836,60.6969,60.7056,63319.0
2019-01-11 15:55:00,70.05,70.08,69.91,70.03,116779.0,60.7056,60.7316,60.5843,60.6882,116779.0
2019-01-14 09:30:00,69.66,69.66,68.75,68.92,60019.0,60.3676,60.3676,59.579,59.7263,60019.0
2019-01-14 09:35:00,68.92,69.0,68.4,68.79,37772.0,59.7263,59.7956,59.2757,59.6137,37772.0
2019-01-14 09:40:00,68.88,68.98,68.62,68.75,25491.0,59.6917,59.7783,59.4663,59.579,25491.0
2019-01-14 09:45:00,68.85,68.86,68.54,68.64,15077.0,59.6657,59.6743,59.397,59.4837,15077.0
2019-01-14 09:50:00,68.69,68.79,68.5,68.66,22053.0,59.527,59.6137,59.3623,59.501,22053.0
2019-01-14 09:55:00,68.69,68.7,68.42,68.59,13080.0,59.527,59.5357,59.293,59.4403,13080.0
2019-01-14 10:00:00,68.61,68.91,68.59,68.84,14038.0,59.4577,59.7177,59.4403,59.657,14038.0
2019-01-14 10:05:00,68.83,68.9,68.66,68.84,7913.0,59.6483,59.709,59.501,59.657,7913.0
2019-01-14 10:10:00,68.85,68.94,68.66,68.66,9504.0,59.6657,59.7436,59.501,59.501,9504.0
2019-01-14 10:15:00,68.62,68.99,68.57,68.92,25251.0,59.4663,59.787,59.423,59.7263,25251.0
2019-01-14 10:20:00,68.96,69.01,68.88,69.01,11193.0,59.761,59.8043,59.6917,59.8043,11193.0
2019-01-14 10:25:00,68.98,69.16,68.92,69.1,5403.0,59.7783,59.9343,59.7263,59.8823,5403.0
2019-01-14 10:30:00,69.1,69.2,69.07,69.19,8349.0,59.8823,59.969,59.8563,59.9603,8349.0
2019-01-14 10:35:00,69.2,69.28,69.19,69.27,11700.0,59.969,60.0383,59.9603,60.0296,11700.0
2019-01-14 10:40:00,69.26,69.27,69.05,69.05,8650.0,60.021,60.0296,59.839,59.839,8650.0
2019-01-14 10:45:00,69.11,69.15,68.87,68.94,6801.0,59.891,59.9256,59.683,59.7436,6801.0
2019-01-14 10:50:00,68.91,68.93,68.8,68.86,6773.0,59.7177,59.735,59.6223,59.6743,6773.0
2019-01-14 10:55:00,68.88,68.92,68.66,68.66,10829.0,59.6917,59.7263,59.501,59.501,10829.0
2019-01-14 11:00:00,68.64,68.75,68.57,68.71,15101.0,59.4837,59.579,59.423,59.5443,15101.0
2019-01-14 11:05:00,68.7,68.72,68.58,68.64,9028.0,59.5357,59.553,59.4317,59.4837,9028.0
2019-01-14 11:10:00,68.61,68.67,68.51,68.65,8953.0,59.4577,59.5097,59.371,59.4923,8953.0
2019-01-14 11:15:00,68.64,68.68,68.38,68.4,16742.0,59.4837,59.5183,59.2584,59.2757,16742.0
2019-01-14 11:20:00,68.38,68.6,68.34,68.58,26434.0,59.2584,59.449,59.2237,59.4317,26434.0
2019-01-14 11:25:00,68.61,68.72,68.52,68.58,13994.0,59.4577,59.553,59.3797,59.4317,13994.0
2019-01-14 11:30:00,68.54,68.8,68.48,68.8,22196.0,59.397,59.6223,59.345,59.6223,22196.0
2019-01-14 11:35:00,68.77,68.91,68.76,68.83,9430.0,59.5963,59.7177,59.5877,59.6483,9430.0
2019-01-14 11:40:00,68.83,68.94,68.81,68.94,10578.0,59.6483,59.7436,59.631,59.7436,10578.0
2019-01-14 11:45:00,68.96,69.01,68.88,68.92,11284.0,59.761,59.8043,59.6917,59.7263,11284.0
2019-01-14 11:50:00,68.91,68.97,68.79,68.83,5600.0,59.7177,59.7696,59.6137,59.6483,5600.0
2019-01-14 11:55:00,68.83,68.91,68.81,68.89,7345.0,59.6483,59.7177,59.631,59.7003,7345.0
2019-01-14 12:00:00,68.89,68.97,68.89,68.94,5429.0,59.7003,59.7696,59.7003,59.7436,5429.0
2019-01-14 12:05:00,68.93,69.0,68.88,69.0,3759.0,59.735,59.7956,59.6917,59.7956,3759.0
2019-01-14 12:10:00,68.97,69.04,68.94,69.04,5317.0,59.7696,59.8303,59.7436,59.8303,5317.0
2019-01-14 12:15:00,69.06,69.22,69.05,69.2,11703.0,59.8476,59.9863,59.839,59.969,11703.0
2019-01-14 12:20:00,69.18,69.26,69.11,69.22,10612.0,59.9516,60.021,59.891,59.9863,10612.0
2019-01-14 12:25:00,69.24,69.26,69.1,69.1,3240.0,60.0036,60.021,59.8823,59.8823,3240.0
2019-01-14 12:30:00,69.13,69.18,69.08,69.12,5378.0,59.9083,59.9516,59.865,59.8996,5378.0
2019-01-14 12:35:00,69.11,69.12,69.04,69.1,3308.0,59.891,59.8996,59.8303,59.8823,3308.0
2019-01-14 12:40:00,69.08,69.2,69.04,69.2,11197.0,59.865,59.969,59.8303,59.969,11197.0
2019-01-14 12:45:00,69.22,69.23,69.13,69.13,6542.0,59.9863,59.995,59.9083,59.9083,6542.0
2019-01-14 12:50:00,69.15,69.16,69.04,69.11,8125.0,59.9256,59.9343,59.8303,59.891,8125.0
2019-01-14 12:55:00,69.11,69.16,69.04,69.05,4474.0,59.891,59.9343,59.8303,59.839,4474.0
2019-01-14 13:00:00,69.06,69.08,68.95,68.97,12358.0,59.8476,59.865,59.7523,59.7696,12358.0
2019-01-14 13:05:00,68.98,68.99,68.88,68.95,8986.0,59.7783,59.787,59.6917,59.7523,8986.0
2019-01-14 13:10:00,68.96,69.04,68.95,69.04,4712.0,59.761,59.8303,59.7523,59.8303,4712.0
2019-01-14 13:15:00,69.11,69.15,69.1,69.11,5393.0,59.891,59.9256,59.8823,59.891,5393.0
2019-01-14 13:20:00,69.13,69.15,68.97,68.98,27708.0,59.9083,59.9256,59.7696,59.7783,27708.0
2019-01-14 13:25:00,68.97,69.03,68.94,69.01,4394.0,59.7696,59.8216,59.7436,59.8043,4394.0
2019-01-14 13:30:00,69.04,69.13,69.03,69.06,3275.0,59.8303,59.9083,59.8216,59.8476,3275.0
2019-01-14 13:35:00,69.07,69.1,69.01,69.04,6000.0,59.8563,59.8823,59.8043,59.8303,6000.0
2019-01-14 13:40:00,69.03,69.11,69.01,69.1,7857.0,59.8216,59.891,59.8043,59.8823,7857.0
2019-01-14 13:45:00,69.13,69.19,69.13,69.18,10375.0,59.9083,59.9603,59.9083,59.9516,10375.0
2019-01-14 13:50:00,69.19,69.21,69.15,69.19,4930.0,59.9603,59.9776,59.9256,59.9603,4930.0
2019-01-14 13:55:00,69.2,69.22,69.14,69.17,16255.0,59.969,59.9863,59.917,59.943,16255.0
2019-01-14 14:00:00,69.16,69.2,69.14,69.15,10005.0,59.9343,59.969,59.917,59.9256,10005.0
2019-01-14 14:05:00,69.17,69.18,69.0,69.0,5864.0,59.943,59.9516,59.7956,59.7956,5864.0
2019-01-14 14:10:00,69.03,69.03,68.86,68.94,11008.0,59.8216,59.8216,59.6743,59.7436,11008.0
2019-01-14 14:15:00,68.95,68.96,68.89,68.89,9218.0,59.7523,59.761,59.7003,59.7003,9218.0
2019-01-14 14:20:00,68.91,68.93,68.87,68.9,5351.0,59.7177,59.735,59.683,59.709,5351.0
2019-01-14 14:25:00,68.9,68.93,68.83,68.92,12670.0,59.709,59.735,59.6483,59.7263,12670.0
2019-01-14 14:30:00,68.92,68.93,68.82,68.88,11471.0,59.7263,59.735,59.6397,59.6917,11471.0
2019-01-14 14:35:00,68.88,68.92,68.8,68.85,10504.0,59.6917,59.7263,59.6223,59.6657,10504.0
2019-01-14 14:40:00,68.85,68.95,68.81,68.89,15826.0,59.6657,59.7523,59.631,59.7003,15826.0
2019-01-14 14:45:00,68.91,69.02,68.91,68.94,4100.0,59.7177,59.813,59.7177,59.7436,4100.0
2019-01-14 14:50:00,68.92,68.97,68.87,68.94,5600.0,59.7263,59.7696,59.683,59.7436,5600.0
2019-01-14 14:55:00,68.94,69.0,68.89,68.91,8502.0,59.7436,59.7956,59.7003,59.7177,8502.0
2019-01-14 15:00:00,68.93,68.93,68.82,68.85,7500.0,59.735,59.735,59.6397,59.6657,7500.0
2019-01-14 15:05:00,68.86,68.87,68.78,68.84,8845.0,59.6743,59.683,59.605,59.657,8845.0
2019-01-14 15:10:00,68.84,68.86,68.73,68.74,5467.0,59.657,59.6743,59.5617,59.5703,5467.0
2019-01-14 15:15:00,68.76,68.82,68.73,68.73,7609.0,59.5877,59.6397,59.5617,59.5617,7609.0
2019-01-14 15:20:00,68.75,68.83,68.73,68.79,9986.0,59.579,59.6483,59.5617,59.6137,9986.0
2019-01-14 15:25:00,68.8,68.8,68.64,68.64,9161.0,59.6223,59.6223,59.4837,59.4837,9161.0
2019-01-14 15:30:00,68.64,68.71,68.64,68.7,8300.0,59.4837,59.5443,59.4837,59.5357,8300.0
2019-01-14 15:35:00,68.69,68.74,68.68,68.73,12777.0,59.527,59.5703,59.5183,59.5617,12777.0
2019-01-14 15:40:00,68.73,68.73,68.56,68.6,17268.0,59.5617,59.5617,59.4143,59.449,17268.0
2019-01-14 15:45:00,68.59,68.61,68.47,68.48,32021.0,59.4403,59.4577,59.3363,59.345,32021.0
2019-01-14 15:50:00,68.49,68.51,68.41,68.42,36252.0,59.3537,59.371,59.2843,59.293,36252.0
2019-01-14 15:55:00,68.41,68.47,68.3,68.32,99890.0,59.2843,59.3363,59.189,59.2064,99890.0
2019-01-15 09:30:00,68.66,69.11,68.53,68.78,27300.0,59.501,59.891,59.3883,59.605,27300.0
2019-01-15 09:35:00,68.78,69.04,68.69,68.92,14318.0,59.605,59.8303,59.527,59.7263,14318.0
2019-01-15 09:40:00,68.92,68.93,68.48,68.6,12168.0,59.7263,59.735,59.345,59.449,12168.0
2019-01-15 09:45:00,68.6,68.7,68.54,68.62,9417.0,59.449,59.5357,59.397,59.4663,9417.0
2019-01-15 09:50:00,68.62,68.79,68.45,68.67,17441.0,59.4663,59.6137,59.319,59.5097,17441.0
2019-01-15 09:55:00,68.63,68.64,68.47,68.53,6440.0,59.475,59.4837,59.3363,59.3883,6440.0
2019-01-15 10:00:00,68.46,69.1,68.46,68.94,20961.0,59.3277,59.8823,59.3277,59.7436,20961.0
2019-01-15 10:05:00,68.98,68.98,68.71,68.77,10171.0,59.7783,59.7783,59.5443,59.5963,10171.0
2019-01-15 10:10:00,68.71,68.71,68.5,68.5,9933.0,59.5443,59.5443,59.3623,59.3623,9933.0
2019-01-15 10:15:00,68.48,68.61,68.4,68.57,5675.0,59.345,59.4577,59.2757,59.423,5675.0
2019-01-15 10:20:00,68.54,68.6,68.31,68.53,17931.0,59.397,59.449,59.1977,59.3883,17931.0
2019-01-15 10:25:00,68.54,68.64,68.44,68.55,11924.0,59.397,59.4837,59.3103,59.4057,11924.0
2019-01-15 10:30:00,68.54,68.64,68.49,68.6,4981.0,59.397,59.4837,59.3537,59.449,4981.0
2019-01-15 10:35:00,68.57,68.64,68.49,68.55,6000.0,59.423,59.4837,59.3537,59.4057,6000.0
2019-01-15 10:40:00,68.56,68.62,68.5,68.53,9900.0,59.4143,59.4663,59.3623,59.3883,9900.0
2019-01-15 10:45:00,68.57,68.61,68.44,68.47,6103.0,59.423,59.4577,59.3103,59.3363,6103.0
2019-01-15 10:50:00,68.48,68.59,68.44,68.59,7761.0,59.345,59.4403,59.3103,59.4403,7761.0
2019-01-15 10:55:00,68.61,68.63,68.4,68.41,7007.0,59.4577,59.475,59.2757,59.2843,7007.0
2019-01-15 11:00:00,68.42,68.48,68.37,68.43,4794.0,59.293,59.345,59.2497,59.3017,4794.0
2019-01-15 11:05:00,68.43,68.48,68.31,68.38,9836.0,59.3017,59.345,59.1977,59.2584,9836.0
2019-01-15 11:10:00,68.37,68.42,68.26,68.39,6280.0,59.2497,59.293,59.1544,59.267,6280.0
2019-01-15 11:15:00,68.45,68.5,68.43,68.43,6079.0,59.319,59.3623,59.3017,59.3017,6079.0
2019-01-15 11:20:00,68.41,68.44,68.3,68.37,5979.0,59.2843,59.3103,59.189,59.2497,5979.0
2019-01-15 11:25:00,68.38,68.39,68.27,68.36,5400.0,59.2584,59.267,59.163,59.241,5400.0
2019-01-15 11:30:00,68.37,68.41,68.34,68.38,6198.0,59.2497,59.2843,59.2237,59.2584,6198.0
2019-01-15 11:35:00,68.38,68.55,68.35,68.49,4636.0,59.2584,59.4057,59.2324,59.3537,4636.0
2019-01-15 11:40:00,68.48,68.57,68.47,68.52,4400.0,59.345,59.423,59.3363,59.3797,4400.0
2019-01-15 11:45:00,68.55,68.65,68.55,68.61,12661.0,59.4057,59.4923,59.4057,59.4577,12661.0
2019-01-15 11:50:00,68.59,68.59,68.53,68.55,3750.0,59.4403,59.4403,59.3883,59.4057,3750.0
2019-01-15 11:55:00,68.55,68.81,68.55,68.74,22593.0,59.4057,59.631,59.4057,59.5703,22593.0
2019-01-15 12:00:00,68.74,68.93,68.68,68.93,18112.0,59.5703,59.735,59.5183,59.735,18112.0
2019-01-15 12:05:00,68.93,69.01,68.78,68.78,13379.0,59.735,59.8043,59.605,59.605,13379.0
2019-01-15 12:10:00,68.77,68.81,68.66,68.77,11479.0,59.5963,59.631,59.501,59.5963,11479.0
2019-01-15 12:15:00,68.73,68.74,68.61,68.71,6610.0,59.5617,59.5703,59.4577,59.5443,6610.0
2019-01-15 12:20:00,68.72,68.86,68.72,68.79,6585.0,59.553,59.6743,59.553,59.6137,6585.0
2019-01-15 12:25:00,68.77,68.77,68.66,68.69,3987.0,59.5963,59.5963,59.501,59.527,3987.0
2019-01-15 12:30:00,68.7,68.73,68.57,68.63,5353.0,59.5357,59.5617,59.423,59.475,5353.0
2019-01-15 12:35:00,68.63,68.65,68.55,68.57,5994.0,59.475,59.4923,59.4057,59.423,5994.0
2019-01-15 12:40:00,68.58,68.63,68.58,68.61,4735.0,59.4317,59.475,59.4317,59.4577,4735.0
2019-01-15 12:45:00,68.57,68.63,68.55,68.6,3700.0,59.423,59.475,59.4057,59.449,3700.0
2019-01-15 12:50:00,68.57,68.57,68.51,68.51,3002.0,59.423,59.423,59.371,59.371,3002.0
2019-01-15 12:55:00,68.5,68.53,68.49,68.53,7564.0,59.3623,59.3883,59.3537,59.3883,7564.0
2019-01-15 13:00:00,68.51,68.54,68.46,68.54,4484.0,59.371,59.397,59.3277,59.397,4484.0
2019-01-15 13:05:00,68.56,68.71,68.55,68.64,9333.0,59.4143,59.5443,59.4057,59.4837,9333.0
2019-01-15 13:10:00,68.66,68.66,68.55,68.55,4290.0,59.501,59.501,59.4057,59.4057,4290.0
2019-01-15 13:15:00,68.54,68.55,68.49,68.51,5800.0,59.397,59.4057,59.3537,59.371,5800.0
2019-01-15 13:20:00,68.52,68.55,68.49,68.51,4573.0,59.3797,59.4057,59.3537,59.371,4573.0
2019-01-15 13:25:00,68.46,68.57,68.46,68.53,3951.0,59.3277,59.423,59.3277,59.3883,3951.0
2019-01-15 13:30:00,68.54,68.63,68.49,68.61,4676.0,59.397,59.475,59.3537,59.4577,4676.0
2019-01-15 13:35:00,68.64,68.73,68.63,68.66,4645.0,59.4837,59.5617,59.475,59.501,4645.0
2019-01-15 13:40:00,68.66,68.7,68.64,68.68,7849.0,59.501,59.5357,59.4837,59.5183,7849.0
2019-01-15 13:45:00,68.67,68.72,68.56,68.66,5119.0,59.5097,59.553,59.4143,59.501,5119.0
2019-01-15 13:50:00,68.66,68.68,68.59,68.6,3654.0,59.501,59.5183,59.4403,59.449,3654.0
2019-01-15 13:55:00,68.58,68.67,68.55,68.55,6901.0,59.4317,59.5097,59.4057,59.4057,6901.0
2019-01-15 14:00:00,68.54,68.72,68.52,68.62,8877.0,59.397,59.553,59.3797,59.4663,8877.0
2019-01-15 14:05:00,68.64,68.72,68.63,68.7,8536.0,59.4837,59.553,59.475,59.5357,8536.0
2019-01-15 14:10:00,68.7,68.73,68.65,68.65,4716.0,59.5357,59.5617,59.4923,59.4923,4716.0
2019-01-15 14:15:00,68.6,68.6,68.51,68.6,5988.0,59.449,59.449,59.371,59.449,5988.0
2019-01-15 14:20:00,68.59,68.64,68.48,68.51,12215.0,59.4403,59.4837,59.345,59.371,12215.0
2019-01-15 14:25:00,68.51,68.51,68.27,68.3,10615.0,59.371,59.371,59.163,59.189,10615.0
2019-01-15 14:30:00,68.27,68.32,68.2,68.31,18663.0,59.163,59.2064,59.1024,59.1977,18663.0
2019-01-15 14:35:00,68.31,68.39,68.13,68.24,20280.0,59.1977,59.267,59.0417,59.137,20280.0
2019-01-15 14:40:00,68.22,68.38,68.2,68.35,5659.0,59.1197,59.2584,59.1024,59.2324,5659.0
2019-01-15 14:45:00,68.36,68.43,68.26,68.3,8827.0,59.241,59.3017,59.1544,59.189,8827.0
2019-01-15 14:50:00,68.32,68.42,68.3,68.4,6313.0,59.2064,59.293,59.189,59.2757,6313.0
2019-01-15 14:55:00,68.4,68.41,68.34,68.39,7968.0,59.2757,59.2843,59.2237,59.267,7968.0
2019-01-15 15:00:00,68.39,68.53,68.38,68.4,13688.0,59.267,59.3883,59.2584,59.2757,13688.0
2019-01-15 15:05:00,68.4,68.52,68.38,68.52,5685.0,59.2757,59.3797,59.2584,59.3797,5685.0
2019-01-15 15:10:00,68.54,68.59,68.48,68.52,10578.0,59.397,59.4403,59.345,59.3797,10578.0
2019-01-15 15:15:00,68.53,68.54,68.48,68.5,7517.0,59.3883,59.397,59.345,59.3623,7517.0
2019-01-15 15:20:00,68.48,68.48,68.4,68.42,4396.0,59.345,59.345,59.2757,59.293,4396.0
2019-01-15 15:25:00,68.43,68.5,68.4,68.5,9968.0,59.3017,59.3623,59.2757,59.3623,9968.0
2019-01-15 15:30:00,68.5,68.5,68.44,68.45,11899.0,59.3623,59.3623,59.3103,59.319,11899.0
2019-01-15 15:35:00,68.45,68.47,68.4,68.43,14769.0,59.319,59.3363,59.2757,59.3017,14769.0
2019-01-15 15:40:00,68.42,68.5,68.42,68.44,24032.0,59.293,59.3623,59.293,59.3103,24032.0
2019-01-15 15:45:00,68.45,68.48,68.42,68.44,33825.0,59.319,59.345,59.293,59.3103,33825.0
2019-01-15 15:50:00,68.44,68.48,68.42,68.44,29630.0,59.3103,59.345,59.293,59.3103,29630.0
2019-01-15 15:55:00,68.44,68.54,68.37,68.43,54793.0,59.3103,59.397,59.2497,59.3017,54793.0
2019-01-16 09:30:00,68.45,68.74,68.33,68.72,34444.0,59.319,59.5703,59.215,59.553,34444.0
2019-01-16 09:35:00,68.74,69.12,68.7,69.12,15977.0,59.5703,59.8996,59.5357,59.8996,15977.0
2019-01-16 09:40:00,69.12,69.27,69.01,69.21,12866.0,59.8996,60.0296,59.8043,59.9776,12866.0
2019-01-16 09:45:00,69.2,69.64,69.16,69.52,19223.0,59.969,60.3503,59.9343,60.2463,19223.0
2019-01-16 09:50:00,69.55,69.81,69.52,69.69,13037.0,60.2723,60.4976,60.2463,60.3936,13037.0
2019-01-16 09:55:00,69.63,69.66,69.47,69.63,9626.0,60.3416,60.3676,60.2029,60.3416,9626.0
2019-01-16 10:00:00,69.64,69.73,69.55,69.69,9682.0,60.3503,60.4283,60.2723,60.3936,9682.0
2019-01-16 10:05:00,69.7,69.71,69.35,69.4,13185.0,60.4023,60.4109,60.099,60.1423,13185.0
2019-01-16 10:10:00,69.4,69.57,69.3,69.52,7565.0,60.1423,60.2896,60.0556,60.2463,7565.0
2019-01-16 10:15:00,69.57,69.57,69.25,69.26,5935.0,60.2896,60.2896,60.0123,60.021,5935.0
2019-01-16 10:20:00,69.28,69.3,69.05,69.17,7129.0,60.0383,60.0556,59.839,59.943,7129.0
2019-01-16 10:25:00,69.12,69.19,69.08,69.16,8829.0,59.8996,59.9603,59.865,59.9343,8829.0
2019-01-16 10:30:00,69.14,69.2,68.98,69.0,12496.0,59.917,59.969,59.7783,59.7956,12496.0
2019-01-16 10:35:00,68.97,69.16,68.96,69.04,5409.0,59.7696,59.9343,59.761,59.8303,5409.0
2019-01-16 10:40:00,69.03,69.08,68.99,69.05,4925.0,59.8216,59.865,59.787,59.839,4925.0
2019-01-16 10:45:00,69.01,69.17,68.9,69.17,7995.0,59.8043,59.943,59.709,59.943,7995.0
2019-01-16 10:50:00,69.19,69.24,69.16,69.23,15585.0,59.9603,60.0036,59.9343,59.995,15585.0
2019-01-16 10:55:00,69.23,69.28,69.16,69.26,19965.0,59.995,60.0383,59.9343,60.021,19965.0
2019-01-16 11:00:00,69.27,69.31,69.21,69.24,19525.0,60.0296,60.0643,59.9776,60.0036,19525.0
2019-01-16 11:05:00,69.24,69.33,69.08,69.33,32088.0,60.0036,60.0816,59.865,60.0816,32088.0
2019-01-16 11:10:00,69.34,69.5,69.3,69.44,14816.0,60.0903,60.2289,60.0556,60.177,14816.0
2019-01-16 11:15:00,69.5,69.65,69.47,69.59,12715.0,60.2289,60.3589,60.2029,60.3069,12715.0
2019-01-16 11:20:00,69.57,69.65,69.5,69.63,8552.0,60.2896,60.3589,60.2289,60.3416,8552.0
2019-01-16 11:25:00,69.59,69.64,69.43,69.47,4396.0,60.3069,60.3503,60.1683,60.2029,4396.0
2019-01-16 11:30:00,69.47,69.52,69.29,69.52,9085.0,60.2029,60.2463,60.047,60.2463,9085.0
2019-01-16 11:35:00,69.52,69.58,69.34,69.39,6827.0,60.2463,60.2983,60.0903,60.1336,6827.0
2019-01-16 11:40:00,69.35,69.4,69.31,69.38,3700.0,60.099,60.1423,60.0643,60.125,3700.0
2019-01-16 11:45:00,69.36,69.39,69.21,69.22,9765.0,60.1076,60.1336,59.9776,59.9863,9765.0
2019-01-16 11:50:00,69.2,69.27,69.14,69.18,9339.0,59.969,60.0296,59.917,59.9516,9339.0
2019-01-16 11:55:00,69.18,69.24,69.12,69.15,5400.0,59.9516,60.0036,59.8996,59.9256,5400.0
2019-01-16 12:00:00,69.16,69.26,69.16,69.16,7972.0,59.9343,60.021,59.9343,59.9343,7972.0
2019-01-16 12:05:00,69.19,69.2,69.06,69.06,26149.0,59.9603,59.969,59.8476,59.8476,26149.0
2019-01-16 12:10:00,69.07,69.12,68.97,68.98,30588.0,59.8563,59.8996,59.7696,59.7783,30588.0
2019-01-16 12:15:00,68.98,69.13,68.85,69.06,19116.0,59.7783,59.9083,59.6657,59.8476,19116.0
2019-01-16 12:20:00,69.06,69.14,68.99,69.06,10338.0,59.8476,59.917,59.787,59.8476,10338.0
2019-01-16 12:25:00,69.06,69.1,68.99,69.08,10978.0,59.8476,59.8823,59.787,59.865,10978.0
2019-01-16 12:30:00,69.08,69.11,69.02,69.11,7453.0,59.865,59.891,59.813,59.891,7453.0
2019-01-16 12:35:00,69.11,69.11,68.99,69.05,7607.0,59.891,59.891,59.787,59.839,7607.0
2019-01-16 12:40:00,69.09,69.15,69.09,69.15,10004.0,59.8736,59.9256,59.8736,59.9256,10004.0
2019-01-16 12:45:00,69.16,69.22,69.1,69.18,6844.0,59.9343,59.9863,59.8823,59.9516,6844.0
2019-01-16 12:50:00,69.2,69.21,69.16,69.18,2150.0,59.969,59.9776,59.9343,59.9516,2150.0
2019-01-16 12:55:00,69.17,69.18,69.08,69.12,9952.0,59.943,59.9516,59.865,59.8996,9952.0
2019-01-16 13:00:00,69.1,69.11,69.06,69.08,5356.0,59.8823,59.891,59.8476,59.865,5356.0
2019-01-16 13:05:00,69.11,69.11,69.02,69.08,5320.0,59.891,59.891,59.813,59.865,5320.0
2019-01-16 13:10:00,69.08,69.09,69.0,69.02,7000.0,59.865,59.8736,59.7956,59.813,7000.0
2019-01-16 13:15:00,68.97,69.11,68.97,69.09,8062.0,59.7696,59.891,59.7696,59.8736,8062.0
2019-01-16 13:20:00,69.09,69.11,69.08,69.08,5700.0,59.8736,59.891,59.865,59.865,5700.0
2019-01-16 13:25:00,69.09,69.15,69.05,69.05,16831.0,59.8736,59.9256,59.839,59.839,16831.0
2019-01-16 13:30:00,69.05,69.09,68.98,69.05,11026.0,59.839,59.8736,59.7783,59.839,11026.0
2019-01-16 13:35:00,69.04,69.2,69.04,69.2,18679.0,59.8303,59.969,59.8303,59.969,18679.0
2019-01-16 13:40:00,69.2,69.2,69.02,69.08,29816.0,59.969,59.969,59.813,59.865,29816.0
2019-01-16 13:45:00,69.06,69.22,69.02,69.15,14158.0,59.8476,59.9863,59.813,59.9256,14158.0
2019-01-16 13:50:00,69.1,69.18,69.09,69.18,8676.0,59.8823,59.9516,59.8736,59.9516,8676.0
2019-01-16 13:55:00,69.2,69.25,69.15,69.15,5533.0,59.969,60.0123,59.9256,59.9256,5533.0
2019-01-16 14:00:00,69.17,69.31,69.17,69.29,5909.0,59.943,60.0643,59.943,60.047,5909.0
2019-01-16 14:05:00,69.27,69.29,69.16,69.16,6164.0,60.0296,60.047,59.9343,59.9343,6164.0
2019-01-16 14:10:00,69.14,69.18,69.08,69.12,7498.0,59.917,59.9516,59.865,59.8996,7498.0
2019-01-16 14:15:00,69.12,69.17,69.11,69.17,12180.0,59.8996,59.943,59.891,59.943,12180.0
2019-01-16 14:20:00,69.17,69.26,69.15,69.24,7055.0,59.943,60.021,59.9256,60.0036,7055.0
2019-01-16 14:25:00,69.25,69.31,69.22,69.27,8059.0,60.0123,60.0643,59.9863,60.0296,8059.0
2019-01-16 14:30:00,69.26,69.43,69.23,69.42,15331.0,60.021,60.1683,59.995,60.1596,15331.0
2019-01-16 14:35:00,69.41,69.41,69.36,69.37,4260.0,60.151,60.151,60.1076,60.1163,4260.0
2019-01-16 14:40:00,69.37,69.43,69.37,69.38,9294.0,60.1163,60.1683,60.1163,60.125,9294.0
2019-01-16 14:45:00,69.36,69.36,69.25,69.28,6500.0,60.1076,60.1076,60.0123,60.0383,6500.0
2019-01-16 14:50:00,69.28,69.29,69.08,69.18,16155.0,60.0383,60.047,59.865,59.9516,16155.0
2019-01-16 14:55:00,69.17,69.19,69.04,69.04,8416.0,59.943,59.9603,59.8303,59.8303,8416.0
2019-01-16 15:00:00,69.01,69.13,68.99,69.13,6080.0,59.8043,59.9083,59.787,59.9083,6080.0
2019-01-16 15:05:00,69.11,69.11,69.0,69.03,7792.0,59.891,59.891,59.7956,59.8216,7792.0
2019-01-16 15:10:00,69.08,69.15,69.08,69.13,5717.0,59.865,59.9256,59.865,59.9083,5717.0
2019-01-16 15:15:00,69.1,69.22,69.07,69.18,7224.0,59.8823,59.9863,59.8563,59.9516,7224.0
2019-01-16 15:20:00,69.17,69.23,69.16,69.21,6824.0,59.943,59.995,59.9343,59.9776,6824.0
2019-01-16 15:25:00,69.21,69.24,69.15,69.22,13299.0,59.9776,60.0036,59.9256,59.9863,13299.0
2019-01-16 15:30:00,69.22,69.22,68.98,69.0,16478.0,59.9863,59.9863,59.7783,59.7956,16478.0
2019-01-16 15:35:00,69.02,69.09,69.02,69.04,15976.0,59.813,59.8736,59.813,59.8303,15976.0
2019-01-16 15:40:00,69.05,69.05,68.97,69.0,23049.0,59.839,59.839,59.7696,59.7956,23049.0
2019-01-16 15:45:00,69.0,69.05,68.95,69.01,34478.0,59.7956,59.839,59.7523,59.8043,34478.0
2019-01-16 15:50:00,69.01,69.01,68.88,68.93,39797.0,59.8043,59.8043,59.6917,59.735,39797.0
2019-01-16 15:55:00,68.92,68.95,68.73,68.77,124838.0,59.7263,59.7523,59.5617,59.5963,124838.0
2019-01-17 09:30:00,68.28,68.42,67.9,67.99,34098.0,59.1717,59.293,58.8424,58.9204,34098.0
2019-01-17 09:35:00,67.85,67.99,67.12,67.27,28396.0,58.7991,58.9204,58.1664,58.2964,28396.0
2019-01-17 09:40:00,67.29,67.68,67.29,67.55,17987.0,58.3138,58.6517,58.3138,58.5391,17987.0
2019-01-17 09:45:00,67.6,67.93,67.6,67.9,9009.0,58.5824,58.8684,58.5824,58.8424,9009.0
2019-01-17 09:50:00,67.92,68.25,67.89,68.24,6255.0,58.8597,59.1457,58.8337,59.137,6255.0
2019-01-17 09:55:00,68.19,68.46,68.16,68.36,17137.0,59.0937,59.3277,59.0677,59.241,17137.0
2019-01-17 10:00:00,68.39,68.5,68.31,68.32,8650.0,59.267,59.3623,59.1977,59.2064,8650.0
2019-01-17 10:05:00,68.28,68.39,68.2,68.27,9824.0,59.1717,59.267,59.1024,59.163,9824.0
2019-01-17 10:10:00,68.27,68.31,68.11,68.27,26003.0,59.163,59.1977,59.0244,59.163,26003.0
2019-01-17 10:15:00,68.28,68.4,68.12,68.13,7856.0,59.1717,59.2757,59.033,59.0417,7856.0
2019-01-17 10:20:00,68.14,68.24,68.12,68.24,6243.0,59.0504,59.137,59.033,59.137,6243.0
2019-01-17 10:25:00,68.21,68.42,68.19,68.34,5579.0,59.111,59.293,59.0937,59.2237,5579.0
2019-01-17 10:30:00,68.34,68.34,68.13,68.25,8732.0,59.2237,59.2237,59.0417,59.1457,8732.0
2019-01-17 10:35:00,68.21,68.38,68.21,68.24,5050.0,59.111,59.2584,59.111,59.137,5050.0
2019-01-17 10:40:00,68.24,68.43,68.23,68.41,5581.0,59.137,59.3017,59.1284,59.2843,5581.0
2019-01-17 10:45:00,68.4,68.4,68.26,68.36,6316.0,59.2757,59.2757,59.1544,59.241,6316.0
2019-01-17 10:50:00,68.41,68.5,68.31,68.46,7914.0,59.2843,59.3623,59.1977,59.3277,7914.0
2019-01-17 10:55:00,68.44,68.64,68.44,68.55,3700.0,59.3103,59.4837,59.3103,59.4057,3700.0
2019-01-17 11:00:00,68.53,68.7,68.52,68.7,5375.0,59.3883,59.5357,59.3797,59.5357,5375.0
2019-01-17 11:05:00,68.73,68.76,68.52,68.55,5095.0,59.5617,59.5877,59.3797,59.4057,5095.0
2019-01-17 11:10:00,68.5,68.6,68.46,68.54,30631.0,59.3623,59.449,59.3277,59.397,30631.0
2019-01-17 11:15:00,68.56,68.61,68.35,68.36,8702.0,59.4143,59.4577,59.2324,59.241,8702.0
2019-01-17 11:20:00,68.36,68.49,68.33,68.36,6400.0,59.241,59.3537,59.215,59.241,6400.0
2019-01-17 11:25:00,68.36,68.46,68.36,68.45,5311.0,59.241,59.3277,59.241,59.319,5311.0
2019-01-17 11:30:00,68.47,68.62,68.4,68.6,6608.0,59.3363,59.4663,59.2757,59.449,6608.0
2019-01-17 11:35:00,68.63,68.71,68.6,68.68,7734.0,59.475,59.5443,59.449,59.5183,7734.0
2019-01-17 11:40:00,68.67,68.67,68.59,68.61,2302.0,59.5097,59.5097,59.4403,59.4577,2302.0
2019-01-17 11:45:00,68.61,68.64,68.42,68.42,14321.0,59.4577,59.4837,59.293,59.293,14321.0
2019-01-17 11:50:00,68.44,68.51,68.39,68.43,5976.0,59.3103,59.371,59.267,59.3017,5976.0
2019-01-17 11:55:00,68.42,68.47,68.31,68.36,4786.0,59.293,59.3363,59.1977,59.241,4786.0
2019-01-17 12:00:00,68.34,68.45,68.3,68.42,6997.0,59.2237,59.319,59.189,59.293,6997.0
2019-01-17 12:05:00,68.4,68.4,68.26,68.35,5861.0,59.2757,59.2757,59.1544,59.2324,5861.0
2019-01-17 12:10:00,68.36,68.5,68.36,68.47,2996.0,59.241,59.3623,59.241,59.3363,2996.0
2019-01-17 12:15:00,68.47,68.48,68.39,68.4,3789.0,59.3363,59.345,59.267,59.2757,3789.0
2019-01-17 12:20:00,68.4,68.41,68.35,68.38,5561.0,59.2757,59.2843,59.2324,59.2584,5561.0
2019-01-17 12:25:00,68.39,68.43,68.35,68.42,6236.0,59.267,59.3017,59.2324,59.293,6236.0
2019-01-17 12:30:00,68.44,68.46,68.39,68.39,4651.0,59.3103,59.3277,59.267,59.267,4651.0
2019-01-17 12:35:00,68.4,68.4,68.3,68.33,5949.0,59.2757,59.2757,59.189,59.215,5949.0
2019-01-17 12:40:00,68.36,68.42,68.32,68.33,4745.0,59.241,59.293,59.2064,59.215,4745.0
2019-01-17 12:45:00,68.34,68.44,68.32,68.43,16561.0,59.2237,59.3103,59.2064,59.3017,16561.0
2019-01-17 12:50:00,68.43,68.43,68.27,68.35,5922.0,59.3017,59.3017,59.163,59.2324,5922.0
2019-01-17 12:55:00,68.35,68.39,68.33,68.35,3186.0,59.2324,59.267,59.215,59.2324,3186.0
2019-01-17 13:00:00,68.37,68.42,68.36,68.39,2530.0,59.2497,59.293,59.241,59.267,2530.0
2019-01-17 13:05:00,68.36,68.57,68.36,68.5,6045.0,59.241,59.423,59.241,59.3623,6045.0
2019-01-17 13:10:00,68.51,68.57,68.51,68.53,3646.0,59.371,59.423,59.371,59.3883,3646.0
2019-01-17 13:15:00,68.5,68.59,68.5,68.58,1468.0,59.3623,59.4403,59.3623,59.4317,1468.0
2019-01-17 13:20:00,68.59,68.64,68.56,68.57,4046.0,59.4403,59.4837,59.4143,59.423,4046.0
2019-01-17 13:25:00,68.59,68.67,68.54,68.54,6617.0,59.4403,59.5097,59.397,59.397,6617.0
2019-01-17 13:30:00,68.56,68.6,68.52,68.52,6700.0,59.4143,59.449,59.3797,59.3797,6700.0
2019-01-17 13:35:00,68.55,68.58,68.49,68.53,12551.0,59.4057,59.4317,59.3537,59.3883,12551.0
2019-01-17 13:40:00,68.55,68.56,68.46,68.46,5924.0,59.4057,59.4143,59.3277,59.3277,5924.0
2019-01-17 13:45:00,68.43,68.48,68.42,68.45,7868.0,59.3017,59.345,59.293,59.319,7868.0
2019-01-17 13:50:00,68.47,68.48,68.43,68.48,2350.0,59.3363,59.345,59.3017,59.345,2350.0
2019-01-17 13:55:00,68.49,68.51,68.44,68.47,5045.0,59.3537,59.371,59.3103,59.3363,5045.0
2019-01-17 14:00:00,68.48,68.51,68.46,68.51,2400.0,59.345,59.371,59.3277,59.371,2400.0
2019-01-17 14:05:00,68.48,68.5,68.46,68.49,4852.0,59.345,59.3623,59.3277,59.3537,4852.0
2019-01-17 14:10:00,68.47,68.56,68.47,68.56,7139.0,59.3363,59.4143,59.3363,59.4143,7139.0
2019-01-17 14:15:00,68.52,68.52,68.46,68.47,3241.0,59.3797,59.3797,59.3277,59.3363,3241.0
2019-01-17 14:20:00,68.47,68.48,68.28,68.31,9200.0,59.3363,59.345,59.1717,59.1977,9200.0
2019-01-17 14:25:00,68.31,68.39,68.31,68.37,9840.0,59.1977,59.267,59.1977,59.2497,9840.0
2019-01-17 14:30:00,68.38,68.43,68.33,68.38,5984.0,59.2584,59.3017,59.215,59.2584,5984.0
2019-01-17 14:35:00,68.38,68.68,68.32,68.68,20853.0,59.2584,59.5183,59.2064,59.5183,20853.0
2019-01-17 14:40:00,68.67,69.23,68.67,69.23,28982.0,59.5097,59.995,59.5097,59.995,28982.0
2019-01-17 14:45:00,69.23,69.71,69.23,69.61,52754.0,59.995,60.4109,59.995,60.3243,52754.0
2019-01-17 14:50:00,69.59,69.7,69.15,69.16,38986.0,60.3069,60.4023,59.9256,59.9343,38986.0
2019-01-17 14:55:00,69.18,69.22,68.74,69.05,61199.0,59.9516,59.9863,59.5703,59.839,61199.0
2019-01-17 15:00:00,69.06,69.1,68.79,68.81,29354.0,59.8476,59.8823,59.6137,59.631,29354.0
2019-01-17 15:05:00,68.8,69.01,68.79,68.89,22319.0,59.6223,59.8043,59.6137,59.7003,22319.0
2019-01-17 15:10:00,68.84,68.88,68.76,68.81,11901.0,59.657,59.6917,59.5877,59.631,11901.0
2019-01-17 15:15:00,68.77,68.81,68.65,68.77,30877.0,59.5963,59.631,59.4923,59.5963,30877.0
2019-01-17 15:20:00,68.74,68.9,68.69,68.83,29622.0,59.5703,59.709,59.527,59.6483,29622.0
2019-01-17 15:25:00,68.83,68.98,68.69,68.93,42894.0,59.6483,59.7783,59.527,59.735,42894.0
2019-01-17 15:30:00,68.94,69.04,68.85,68.98,39906.0,59.7436,59.8303,59.6657,59.7783,39906.0
2019-01-17 15:35:00,68.97,69.05,68.9,68.98,30235.0,59.7696,59.839,59.709,59.7783,30235.0
2019-01-17 15:40:00,69.0,69.02,68.85,68.94,18282.0,59.7956,59.813,59.6657,59.7436,18282.0
2019-01-17 15:45:00,68.96,69.06,68.95,69.04,19937.0,59.761,59.8476,59.7523,59.8303,19937.0
2019-01-17 15:50:00,69.04,69.05,68.9,68.92,27174.0,59.8303,59.839,59.709,59.7263,27174.0
2019-01-17 15:55:00,68.93,69.04,68.89,69.03,117573.0,59.735,59.8303,59.7003,59.8216,117573.0
2019-01-18 09:30:00,69.34,69.5,69.13,69.2,158869.0,60.0903,60.2289,59.9083,59.969,158869.0
2019-01-18 09:35:00,69.13,69.22,68.85,68.95,22092.0,59.9083,59.9863,59.6657,59.7523,22092.0
2019-01-18 09:40:00,68.98,69.06,68.8,69.0,13282.0,59.7783,59.8476,59.6223,59.7956,13282.0
2019-01-18 09:45:00,69.01,69.23,68.92,69.03,13255.0,59.8043,59.995,59.7263,59.8216,13255.0
2019-01-18 09:50:00,69.02,69.19,68.85,68.98,11404.0,59.813,59.9603,59.6657,59.7783,11404.0
2019-01-18 09:55:00,68.97,69.29,68.87,69.29,10953.0,59.7696,60.047,59.683,60.047,10953.0
2019-01-18 10:00:00,69.14,69.27,69.06,69.22,4693.0,59.917,60.0296,59.8476,59.9863,4693.0
2019-01-18 10:05:00,69.19,69.43,69.17,69.43,311594.0,59.9603,60.1683,59.943,60.1683,311594.0
2019-01-18 10:10:00,69.43,69.65,69.43,69.6,10973.0,60.1683,60.3589,60.1683,60.3156,10973.0
2019-01-18 10:15:00,69.63,70.01,69.53,69.86,40919.0,60.3416,60.6709,60.2549,60.5409,40919.0
2019-01-18 10:20:00,69.9,70.0,69.86,69.91,33742.0,60.5756,60.6622,60.5409,60.5843,33742.0
2019-01-18 10:25:00,69.94,70.03,69.74,69.78,26699.0,60.6103,60.6882,60.4369,60.4716,26699.0
2019-01-18 10:30:00,69.79,69.94,69.72,69.76,22343.0,60.4803,60.6103,60.4196,60.4543,22343.0
2019-01-18 10:35:00,69.73,69.87,69.61,69.87,18837.0,60.4283,60.5496,60.3243,60.5496,18837.0
2019-01-18 10:40:00,69.87,69.94,69.8,69.85,22606.0,60.5496,60.6103,60.4889,60.5323,22606.0
2019-01-18 10:45:00,69.84,69.92,69.84,69.88,19761.0,60.5236,60.5929,60.5236,60.5583,19761.0
2019-01-18 10:50:00,69.9,70.19,69.89,70.18,20445.0,60.5756,60.8269,60.5669,60.8182,20445.0
2019-01-18 10:55:00,70.14,70.31,70.09,70.26,9582.0,60.7836,60.9309,60.7402,60.8876,9582.0
2019-01-18 11:00:00,70.29,70.5,70.24,70.46,25650.0,60.9136,61.0956,60.8702,61.0609,25650.0
2019-01-18 11:05:00,70.47,70.66,70.47,70.62,64675.0,61.0696,61.2342,61.0696,61.1995,64675.0
2019-01-18 11:10:00,70.59,70.6,70.37,70.4,15547.0,61.1735,61.1822,60.9829,61.0089,15547.0
2019-01-18 11:15:00,70.36,70.38,70.23,70.23,13857.0,60.9742,60.9916,60.8616,60.8616,13857.0
2019-01-18 11:20:00,70.27,70.33,70.13,70.23,15637.0,60.8962,60.9482,60.7749,60.8616,15637.0
2019-01-18 11:25:00,70.2,70.36,70.16,70.34,21658.0,60.8356,60.9742,60.8009,60.9569,21658.0
2019-01-18 11:30:00,70.3,70.37,70.12,70.18,15072.0,60.9222,60.9829,60.7662,60.8182,15072.0
2019-01-18 11:35:00,70.12,70.2,70.06,70.2,21670.0,60.7662,60.8356,60.7142,60.8356,21670.0
2019-01-18 11:40:00,70.23,70.34,70.22,70.32,8682.0,60.8616,60.9569,60.8529,60.9396,8682.0
2019-01-18 11:45:00,70.31,70.39,70.28,70.33,4654.0,60.9309,61.0002,60.9049,60.9482,4654.0
2019-01-18 11:50:00,70.38,70.38,70.26,70.26,7096.0,60.9916,60.9916,60.8876,60.8876,7096.0
2019-01-18 11:55:00,70.26,70.33,70.17,70.24,14243.0,60.8876,60.9482,60.8096,60.8702,14243.0
2019-01-18 12:00:00,70.23,70.29,70.18,70.2,17975.0,60.8616,60.9136,60.8182,60.8356,17975.0
2019-01-18 12:05:00,70.2,70.22,70.09,70.13,14046.0,60.8356,60.8529,60.7402,60.7749,14046.0
2019-01-18 12:10:00,70.16,70.24,70.1,70.24,11422.0,60.8009,60.8702,60.7489,60.8702,11422.0
2019-01-18 12:15:00,70.23,70.25,70.12,70.15,13138.0,60.8616,60.8789,60.7662,60.7922,13138.0
2019-01-18 12:20:00,70.16,70.21,70.11,70.17,10706.0,60.8009,60.8442,60.7576,60.8096,10706.0
2019-01-18 12:25:00,70.15,70.3,70.13,70.28,13361.0,60.7922,60.9222,60.7749,60.9049,13361.0
2019-01-18 12:30:00,70.3,70.3,70.18,70.21,21541.0,60.9222,60.9222,60.8182,60.8442,21541.0
2019-01-18 12:35:00,70.24,70.25,70.15,70.16,18651.0,60.8702,60.8789,60.7922,60.8009,18651.0
2019-01-18 12:40:00,70.15,70.33,70.15,70.28,7850.0,60.7922,60.9482,60.7922,60.9049,7850.0
2019-01-18 12:45:00,70.28,70.29,70.16,70.18,6303.0,60.9049,60.9136,60.8009,60.8182,6303.0
2019-01-18 12:50:00,70.19,70.24,70.13,70.19,7021.0,60.8269,60.8702,60.7749,60.8269,7021.0
2019-01-18 12:55:00,70.17,70.23,70.13,70.23,9462.0,60.8096,60.8616,60.7749,60.8616,9462.0
2019-01-18 13:00:00,70.23,70.25,70.19,70.24,4916.0,60.8616,60.8789,60.8269,60.8702,4916.0
2019-01-18 13:05:00,70.21,70.21,70.12,70.18,7563.0,60.8442,60.8442,60.7662,60.8182,7563.0
2019-01-18 13:10:00,70.18,70.18,70.1,70.18,5794.0,60.8182,60.8182,60.7489,60.8182,5794.0
2019-01-18 13:15:00,70.16,70.16,70.06,70.14,4886.0,60.8009,60.8009,60.7142,60.7836,4886.0
2019-01-18 13:20:00,70.15,70.16,70.08,70.1,7411.0,60.7922,60.8009,60.7316,60.7489,7411.0
2019-01-18 13:25:00,70.11,70.15,70.04,70.07,7548.0,60.7576,60.7922,60.6969,60.7229,7548.0
2019-01-18 13:30:00,70.1,70.11,69.97,70.01,6275.0,60.7489,60.7576,60.6363,60.6709,6275.0
2019-01-18 13:35:00,70.04,70.09,70.0,70.05,7590.0,60.6969,60.7402,60.6622,60.7056,7590.0
2019-01-18 13:40:00,70.03,70.16,70.03,70.15,6795.0,60.6882,60.8009,60.6882,60.7922,6795.0
2019-01-18 13:45:00,70.14,70.2,70.11,70.19,5064.0,60.7836,60.8356,60.7576,60.8269,5064.0
2019-01-18 13:50:00,70.21,70.28,70.18,70.2,7302.0,60.8442,60.9049,60.8182,60.8356,7302.0
2019-01-18 13:55:00,70.2,70.22,70.11,70.22,6221.0,60.8356,60.8529,60.7576,60.8529,6221.0
2019-01-18 14:00:00,70.26,70.27,70.15,70.15,9073.0,60.8876,60.8962,60.7922,60.7922,9073.0
2019-01-18 14:05:00,70.14,70.17,70.07,70.17,7228.0,60.7836,60.8096,60.7229,60.8096,7228.0
2019-01-18 14:10:00,70.17,70.18,70.06,70.1,7047.0,60.8096,60.8182,60.7142,60.7489,7047.0
2019-01-18 14:15:00,70.11,70.15,70.05,70.09,9383.0,60.7576,60.7922,60.7056,60.7402,9383.0
2019-01-18 14:20:00,70.07,70.15,70.03,70.14,7102.0,60.7229,60.7922,60.6882,60.7836,7102.0
2019-01-18 14:25:00,70.13,70.13,70.0,70.07,9529.0,60.7749,60.7749,60.6622,60.7229,9529.0
2019-01-18 14:30:00,70.05,70.05,69.97,69.98,17666.0,60.7056,60.7056,60.6363,60.6449,17666.0
2019-01-18 14:35:00,69.98,70.1,69.96,70.1,10119.0,60.6449,60.7489,60.6276,60.7489,10119.0
2019-01-18 14:40:00,70.1,70.16,69.99,70.06,9731.0,60.7489,60.8009,60.6536,60.7142,9731.0
2019-01-18 14:45:00,70.07,70.14,70.03,70.13,7143.0,60.7229,60.7836,60.6882,60.7749,7143.0
2019-01-18 14:50:00,70.13,70.15,70.08,70.12,7420.0,60.7749,60.7922,60.7316,60.7662,7420.0
2019-01-18 14:55:00,70.12,70.15,70.05,70.06,9359.0,60.7662,60.7922,60.7056,60.7142,9359.0
2019-01-18 15:00:00,70.03,70.03,69.95,70.03,28112.0,60.6882,60.6882,60.6189,60.6882,28112.0
2019-01-18 15:05:00,70.03,70.09,69.99,70.03,18737.0,60.6882,60.7402,60.6536,60.6882,18737.0
2019-01-18 15:10:00,70.03,70.11,70.0,70.07,13882.0,60.6882,60.7576,60.6622,60.7229,13882.0
2019-01-18 15:15:00,70.08,70.14,70.03,70.14,11491.0,60.7316,60.7836,60.6882,60.7836,11491.0
2019-01-18 15:20:00,70.15,70.18,70.08,70.1,15155.0,60.7922,60.8182,60.7316,60.7489,15155.0
2019-01-18 15:25:00,70.09,70.14,70.06,70.08,13135.0,60.7402,60.7836,60.7142,60.7316,13135.0
2019-01-18 15:30:00,70.09,70.15,70.05,70.09,16555.0,60.7402,60.7922,60.7056,60.7402,16555.0
2019-01-18 15:35:00,70.09,70.21,70.06,70.17,32465.0,60.7402,60.8442,60.7142,60.8096,32465.0
2019-01-18 15:40:00,70.17,70.19,70.14,70.18,19679.0,60.8096,60.8269,60.7836,60.8182,19679.0
2019-01-18 15:45:00,70.19,70.2,69.97,70.03,57244.0,60.8269,60.8356,60.6363,60.6882,57244.0
2019-01-18 15:50:00,70.02,70.03,69.94,70.0,28811.0,60.6796,60.6882,60.6103,60.6622,28811.0
2019-01-18 15:55:00,70.0,70.1,69.88,70.08,128038.0,60.6622,60.7489,60.5583,60.7316,128038.0
2019-01-22 09:30:00,69.72,69.82,69.27,69.42,60323.0,60.4196,60.5063,60.0296,60.1596,60323.0
2019-01-22 09:35:00,69.48,69.67,69.38,69.49,25953.0,60.2116,60.3763,60.125,60.2203,25953.0
2019-01-22 09:40:00,69.51,69.82,69.51,69.58,14616.0,60.2376,60.5063,60.2376,60.2983,14616.0
2019-01-22 09:45:00,69.64,69.65,69.24,69.24,16882.0,60.3503,60.3589,60.0036,60.0036,16882.0
2019-01-22 09:50:00,69.2,69.2,68.94,69.17,13937.0,59.969,59.969,59.7436,59.943,13937.0
2019-01-22 09:55:00,69.16,69.58,69.1,69.52,14087.0,59.9343,60.2983,59.8823,60.2463,14087.0
2019-01-22 10:00:00,69.58,69.59,69.36,69.38,13755.0,60.2983,60.3069,60.1076,60.125,13755.0
2019-01-22 10:05:00,69.36,69.37,69.0,69.03,15430.0,60.1076,60.1163,59.7956,59.8216,15430.0
2019-01-22 10:10:00,69.1,69.13,68.81,68.82,17375.0,59.8823,59.9083,59.631,59.6397,17375.0
2019-01-22 10:15:00,68.83,68.91,68.62,68.65,29026.0,59.6483,59.7177,59.4663,59.4923,29026.0
2019-01-22 10:20:00,68.69,68.8,68.66,68.67,7916.0,59.527,59.6223,59.501,59.5097,7916.0
2019-01-22 10:25:00,68.71,68.82,68.62,68.79,15514.0,59.5443,59.6397,59.4663,59.6137,15514.0
2019-01-22 10:30:00,68.79,68.92,68.75,68.89,4800.0,59.6137,59.7263,59.579,59.7003,4800.0
2019-01-22 10:35:00,68.85,69.04,68.77,68.89,11730.0,59.6657,59.8303,59.5963,59.7003,11730.0
2019-01-22 10:40:00,68.84,69.0,68.8,68.88,8711.0,59.657,59.7956,59.6223,59.6917,8711.0
2019-01-22 10:45:00,68.9,68.9,68.66,68.78,7773.0,59.709,59.709,59.501,59.605,7773.0
2019-01-22 10:50:00,68.79,68.96,68.79,68.92,10325.0,59.6137,59.761,59.6137,59.7263,10325.0
2019-01-22 10:55:00,68.96,69.09,68.88,69.0,10680.0,59.761,59.8736,59.6917,59.7956,10680.0
2019-01-22 11:00:00,68.95,69.01,68.85,68.97,10000.0,59.7523,59.8043,59.6657,59.7696,10000.0
2019-01-22 11:05:00,69.02,69.15,68.95,69.09,15073.0,59.813,59.9256,59.7523,59.8736,15073.0
2019-01-22 11:10:00,69.07,69.23,69.02,69.15,8961.0,59.8563,59.995,59.813,59.9256,8961.0
2019-01-22 11:15:00,69.15,69.22,69.09,69.11,4900.0,59.9256,59.9863,59.8736,59.891,4900.0
2019-01-22 11:20:00,69.13,69.28,69.08,69.28,3805.0,59.9083,60.0383,59.865,60.0383,3805.0
2019-01-22 11:25:00,69.26,69.26,69.15,69.17,11027.0,60.021,60.021,59.9256,59.943,11027.0
2019-01-22 11:30:00,69.16,69.27,69.12,69.22,6833.0,59.9343,60.0296,59.8996,59.9863,6833.0
2019-01-22 11:35:00,69.21,69.29,69.17,69.2,5152.0,59.9776,60.047,59.943,59.969,5152.0
2019-01-22 11:40:00,69.19,69.2,68.95,68.98,8440.0,59.9603,59.969,59.7523,59.7783,8440.0
2019-01-22 11:45:00,68.96,69.0,68.81,68.95,9251.0,59.761,59.7956,59.631,59.7523,9251.0
2019-01-22 11:50:00,68.9,68.91,68.82,68.88,5301.0,59.709,59.7177,59.6397,59.6917,5301.0
2019-01-22 11:55:00,68.83,68.88,68.78,68.87,5478.0,59.6483,59.6917,59.605,59.683,5478.0
2019-01-22 12:00:00,68.91,68.91,68.75,68.76,16777.0,59.7177,59.7177,59.579,59.5877,16777.0
2019-01-22 12:05:00,68.74,68.88,68.72,68.78,16778.0,59.5703,59.6917,59.553,59.605,16778.0
2019-01-22 12:10:00,68.81,68.82,68.7,68.81,5500.0,59.631,59.6397,59.5357,59.631,5500.0
2019-01-22 12:15:00,68.79,68.88,68.75,68.8,5900.0,59.6137,59.6917,59.579,59.6223,5900.0
2019-01-22 12:20:00,68.82,68.89,68.8,68.87,6378.0,59.6397,59.7003,59.6223,59.683,6378.0
2019-01-22 12:25:00,68.86,68.99,68.81,68.99,10890.0,59.6743,59.787,59.631,59.787,10890.0
2019-01-22 12:30:00,68.97,69.06,68.97,69.05,4500.0,59.7696,59.8476,59.7696,59.839,4500.0
2019-01-22 12:35:00,69.02,69.17,68.95,69.15,22338.0,59.813,59.943,59.7523,59.9256,22338.0
2019-01-22 12:40:00,69.15,69.27,69.15,69.27,8589.0,59.9256,60.0296,59.9256,60.0296,8589.0
2019-01-22 12:45:00,69.24,69.24,69.16,69.2,6919.0,60.0036,60.0036,59.9343,59.969,6919.0
2019-01-22 12:50:00,69.23,69.24,69.1,69.15,12843.0,59.995,60.0036,59.8823,59.9256,12843.0
2019-01-22 12:55:00,69.11,69.11,69.0,69.0,6631.0,59.891,59.891,59.7956,59.7956,6631.0
2019-01-22 13:00:00,69.0,69.0,68.79,68.79,8550.0,59.7956,59.7956,59.6137,59.6137,8550.0
2019-01-22 13:05:00,68.79,68.86,68.78,68.81,4073.0,59.6137,59.6743,59.605,59.631,4073.0
2019-01-22 13:10:00,68.82,68.83,68.69,68.69,11340.0,59.6397,59.6483,59.527,59.527,11340.0
2019-01-22 13:15:00,68.66,68.75,68.65,68.7,9751.0,59.501,59.579,59.4923,59.5357,9751.0
2019-01-22 13:20:00,68.71,68.91,68.71,68.77,13288.0,59.5443,59.7177,59.5443,59.5963,13288.0
2019-01-22 13:25:00,68.8,68.84,68.76,68.81,9241.0,59.6223,59.657,59.5877,59.631,9241.0
2019-01-22 13:30:00,68.77,68.94,68.76,68.94,13056.0,59.5963,59.7436,59.5877,59.7436,13056.0
2019-01-22 13:35:00,68.97,69.08,68.93,69.08,7807.0,59.7696,59.865,59.735,59.865,7807.0
2019-01-22 13:40:00,69.07,69.09,68.86,68.88,8126.0,59.8563,59.8736,59.6743,59.6917,8126.0
2019-01-22 13:45:00,68.88,68.96,68.87,68.94,8095.0,59.6917,59.761,59.683,59.7436,8095.0
2019-01-22 13:50:00,68.93,69.0,68.9,68.94,7666.0,59.735,59.7956,59.709,59.7436,7666.0
2019-01-22 13:55:00,68.99,69.14,68.99,69.08,21586.0,59.787,59.917,59.787,59.865,21586.0
2019-01-22 14:00:00,69.04,69.12,69.03,69.03,8133.0,59.8303,59.8996,59.8216,59.8216,8133.0
2019-01-22 14:05:00,69.06,69.13,68.99,69.0,11537.0,59.8476,59.9083,59.787,59.7956,11537.0
2019-01-22 14:10:00,68.96,69.09,68.96,69.01,6095.0,59.761,59.8736,59.761,59.8043,6095.0
2019-01-22 14:15:00,69.02,69.14,68.99,69.07,10111.0,59.813,59.917,59.787,59.8563,10111.0
2019-01-22 14:20:00,69.11,69.13,68.95,68.95,12932.0,59.891,59.9083,59.7523,59.7523,12932.0
2019-01-22 14:25:00,68.98,69.02,68.91,68.92,7200.0,59.7783,59.813,59.7177,59.7263,7200.0
2019-01-22 14:30:00,68.94,68.97,68.77,68.78,11242.0,59.7436,59.7696,59.5963,59.605,11242.0
2019-01-22 14:35:00,68.8,68.83,68.64,68.69,9187.0,59.6223,59.6483,59.4837,59.527,9187.0
2019-01-22 14:40:00,68.71,68.77,68.49,68.54,10527.0,59.5443,59.5963,59.3537,59.397,10527.0
2019-01-22 14:45:00,68.54,68.62,68.44,68.47,9125.0,59.397,59.4663,59.3103,59.3363,9125.0
2019-01-22 14:50:00,68.5,68.59,68.43,68.54,12158.0,59.3623,59.4403,59.3017,59.397,12158.0
2019-01-22 14:55:00,68.5,68.67,68.5,68.66,8370.0,59.3623,59.5097,59.3623,59.501,8370.0
2019-01-22 15:00:00,68.66,68.75,68.52,68.58,12664.0,59.501,59.579,59.3797,59.4317,12664.0
2019-01-22 15:05:00,68.56,68.6,68.45,68.56,24281.0,59.4143,59.449,59.319,59.4143,24281.0
2019-01-22 15:10:00,68.58,68.64,68.52,68.59,8750.0,59.4317,59.4837,59.3797,59.4403,8750.0
2019-01-22 15:15:00,68.6,68.78,68.58,68.78,10512.0,59.449,59.605,59.4317,59.605,10512.0
2019-01-22 15:20:00,68.76,68.91,68.75,68.9,9825.0,59.5877,59.7177,59.579,59.709,9825.0
2019-01-22 15:25:00,68.86,68.92,68.8,68.84,11362.0,59.6743,59.7263,59.6223,59.657,11362.0
2019-01-22 15:30:00,68.84,68.85,68.67,68.69,18173.0,59.657,59.6657,59.5097,59.527,18173.0
2019-01-22 15:35:00,68.69,69.02,68.64,69.02,22733.0,59.527,59.813,59.4837,59.813,22733.0
2019-01-22 15:40:00,69.04,69.09,68.78,68.78,44329.0,59.8303,59.8736,59.605,59.605,44329.0
2019-01-22 15:45:00,68.77,68.85,68.71,68.85,32298.0,59.5963,59.6657,59.5443,59.6657,32298.0
2019-01-22 15:50:00,68.85,68.87,68.66,68.7,36230.0,59.6657,59.683,59.501,59.5357,36230.0
2019-01-22 15:55:00,68.71,68.94,68.55,68.92,131300.0,59.5443,59.7436,59.4057,59.7263,131300.0
2019-01-23 09:30:00,69.13,69.31,68.72,68.89,38987.0,59.9083,60.0643,59.553,59.7003,38987.0
2019-01-23 09:35:00,68.83,69.19,68.83,69.12,15163.0,59.6483,59.9603,59.6483,59.8996,15163.0
2019-01-23 09:40:00,69.14,69.47,69.14,69.23,18317.0,59.917,60.2029,59.917,59.995,18317.0
2019-01-23 09:45:00,69.3,69.44,69.19,69.19,11146.0,60.0556,60.177,59.9603,59.9603,11146.0
2019-01-23 09:50:00,69.31,69.31,68.9,68.9,12000.0,60.0643,60.0643,59.709,59.709,12000.0
2019-01-23 09:55:00,68.94,69.24,68.93,69.19,11817.0,59.7436,60.0036,59.735,59.9603,11817.0
2019-01-23 10:00:00,69.19,69.22,69.02,69.2,10615.0,59.9603,59.9863,59.813,59.969,10615.0
2019-01-23 10:05:00,69.18,69.19,68.94,68.94,4990.0,59.9516,59.9603,59.7436,59.7436,4990.0
2019-01-23 10:10:00,68.99,69.1,68.92,68.94,10502.0,59.787,59.8823,59.7263,59.7436,10502.0
2019-01-23 10:15:00,68.92,68.95,68.75,68.77,3894.0,59.7263,59.7523,59.579,59.5963,3894.0
2019-01-23 10:20:00,68.67,68.78,68.65,68.73,9506.0,59.5097,59.605,59.4923,59.5617,9506.0
2019-01-23 10:25:00,68.78,68.78,68.59,68.59,10670.0,59.605,59.605,59.4403,59.4403,10670.0
2019-01-23 10:30:00,68.62,68.65,68.47,68.52,20260.0,59.4663,59.4923,59.3363,59.3797,20260.0
2019-01-23 10:35:00,68.54,68.57,68.47,68.47,6524.0,59.397,59.423,59.3363,59.3363,6524.0
2019-01-23 10:40:00,68.49,68.54,68.35,68.43,11097.0,59.3537,59.397,59.2324,59.3017,11097.0
2019-01-23 10:45:00,68.42,68.49,68.39,68.39,10288.0,59.293,59.3537,59.267,59.267,10288.0
2019-01-23 10:50:00,68.38,68.42,68.27,68.37,8224.0,59.2584,59.293,59.163,59.2497,8224.0
2019-01-23 10:55:00,68.37,68.49,68.32,68.41,6193.0,59.2497,59.3537,59.2064,59.2843,6193.0
2019-01-23 11:00:00,68.45,68.45,68.31,68.41,5790.0,59.319,59.319,59.1977,59.2843,5790.0
2019-01-23 11:05:00,68.41,68.45,68.35,68.4,11562.0,59.2843,59.319,59.2324,59.2757,11562.0
2019-01-23 11:10:00,68.4,68.55,68.39,68.42,7734.0,59.2757,59.4057,59.267,59.293,7734.0
2019-01-23 11:15:00,68.38,68.42,68.07,68.12,14867.0,59.2584,59.293,58.9897,59.033,14867.0
2019-01-23 11:20:00,68.06,68.09,67.99,68.03,7876.0,58.981,59.007,58.9204,58.955,7876.0
2019-01-23 11:25:00,68.02,68.11,67.99,68.05,7670.0,58.9464,59.0244,58.9204,58.9724,7670.0
2019-01-23 11:30:00,68.08,68.15,68.04,68.15,4000.0,58.9984,59.059,58.9637,59.059,4000.0
2019-01-23 11:35:00,68.17,68.21,67.96,67.99,4394.0,59.0764,59.111,58.8944,58.9204,4394.0
2019-01-23 11:40:00,67.97,67.97,67.82,67.83,6349.0,58.903,58.903,58.7731,58.7817,6349.0
2019-01-23 11:45:00,67.84,67.86,67.64,67.64,7059.0,58.7904,58.8077,58.6171,58.6171,7059.0
2019-01-23 11:50:00,67.63,67.72,67.59,67.62,11860.0,58.6084,58.6864,58.5737,58.5997,11860.0
2019-01-23 11:55:00,67.68,67.84,67.64,67.81,14800.0,58.6517,58.7904,58.6171,58.7644,14800.0
2019-01-23 12:00:00,67.79,67.95,67.78,67.86,11519.0,58.7471,58.8857,58.7384,58.8077,11519.0
2019-01-23 12:05:00,67.9,67.94,67.75,67.77,9210.0,58.8424,58.877,58.7124,58.7297,9210.0
2019-01-23 12:10:00,67.81,67.97,67.8,67.96,4882.0,58.7644,58.903,58.7557,58.8944,4882.0
2019-01-23 12:15:00,67.92,67.92,67.78,67.9,17830.0,58.8597,58.8597,58.7384,58.8424,17830.0
2019-01-23 12:20:00,67.92,68.12,67.89,68.11,7993.0,58.8597,59.033,58.8337,59.0244,7993.0
2019-01-23 12:25:00,68.13,68.19,68.06,68.08,9352.0,59.0417,59.0937,58.981,58.9984,9352.0
2019-01-23 12:30:00,68.07,68.2,68.05,68.2,11342.0,58.9897,59.1024,58.9724,59.1024,11342.0
2019-01-23 12:35:00,68.16,68.18,68.05,68.1,10925.0,59.0677,59.085,58.9724,59.0157,10925.0
2019-01-23 12:40:00,68.11,68.24,68.06,68.24,6287.0,59.0244,59.137,58.981,59.137,6287.0
2019-01-23 12:45:00,68.28,68.42,68.26,68.42,5898.0,59.1717,59.293,59.1544,59.293,5898.0
2019-01-23 12:50:00,68.36,68.38,68.27,68.27,3850.0,59.241,59.2584,59.163,59.163,3850.0
2019-01-23 12:55:00,68.25,68.28,68.18,68.21,3740.0,59.1457,59.1717,59.085,59.111,3740.0
2019-01-23 13:00:00,68.18,68.23,68.1,68.11,7351.0,59.085,59.1284,59.0157,59.0244,7351.0
2019-01-23 13:05:00,68.13,68.14,68.01,68.14,5255.0,59.0417,59.0504,58.9377,59.0504,5255.0
2019-01-23 13:10:00,68.13,68.14,68.06,68.11,3608.0,59.0417,59.0504,58.981,59.0244,3608.0
2019-01-23 13:15:00,68.11,68.38,68.1,68.28,8718.0,59.0244,59.2584,59.0157,59.1717,8718.0
2019-01-23 13:20:00,68.29,68.31,68.24,68.29,3471.0,59.1804,59.1977,59.137,59.1804,3471.0
2019-01-23 13:25:00,68.27,68.35,68.21,68.27,7042.0,59.163,59.2324,59.111,59.163,7042.0
2019-01-23 13:30:00,68.25,68.41,68.25,68.35,5416.0,59.1457,59.2843,59.1457,59.2324,5416.0
2019-01-23 13:35:00,68.35,68.43,68.33,68.33,4182.0,59.2324,59.3017,59.215,59.215,4182.0
2019-01-23 13:40:00,68.32,68.36,68.25,68.3,7302.0,59.2064,59.241,59.1457,59.189,7302.0
2019-01-23 13:45:00,68.34,68.41,68.32,68.37,5613.0,59.2237,59.2843,59.2064,59.2497,5613.0
2019-01-23 13:50:00,68.35,68.37,68.28,68.3,7900.0,59.2324,59.2497,59.1717,59.189,7900.0
2019-01-23 13:55:00,68.34,68.41,68.27,68.29,4906.0,59.2237,59.2843,59.163,59.1804,4906.0
2019-01-23 14:00:00,68.31,68.5,68.31,68.5,4611.0,59.1977,59.3623,59.1977,59.3623,4611.0
2019-01-23 14:05:00,68.47,68.5,68.38,68.4,3918.0,59.3363,59.3623,59.2584,59.2757,3918.0
2019-01-23 14:10:00,68.38,68.41,68.37,68.38,2115.0,59.2584,59.2843,59.2497,59.2584,2115.0
2019-01-23 14:15:00,68.36,68.36,68.21,68.23,3000.0,59.241,59.241,59.111,59.1284,3000.0
2019-01-23 14:20:00,68.23,68.33,68.2,68.33,5911.0,59.1284,59.215,59.1024,59.215,5911.0
2019-01-23 14:25:00,68.27,68.35,68.26,68.32,3600.0,59.163,59.2324,59.1544,59.2064,3600.0
2019-01-23 14:30:00,68.3,68.33,68.17,68.26,6620.0,59.189,59.215,59.0764,59.1544,6620.0
2019-01-23 14:35:00,68.31,68.31,68.14,68.15,3782.0,59.1977,59.1977,59.0504,59.059,3782.0
2019-01-23 14:40:00,68.19,68.19,68.06,68.06,4466.0,59.0937,59.0937,58.981,58.981,4466.0
2019-01-23 14:45:00,68.05,68.05,67.93,67.99,11080.0,58.9724,58.9724,58.8684,58.9204,11080.0
2019-01-23 14:50:00,68.01,68.14,68.01,68.07,2000.0,58.9377,59.0504,58.9377,58.9897,2000.0
2019-01-23 14:55:00,68.05,68.18,68.0,68.15,5006.0,58.9724,59.085,58.929,59.059,5006.0
2019-01-23 15:00:00,68.12,68.22,68.11,68.21,4129.0,59.033,59.1197,59.0244,59.111,4129.0
2019-01-23 15:05:00,68.21,68.27,68.17,68.23,9741.0,59.111,59.163,59.0764,59.1284,9741.0
2019-01-23 15:10:00,68.24,68.26,68.2,68.2,6452.0,59.137,59.1544,59.1024,59.1024,6452.0
2019-01-23 15:15:00,68.2,68.39,68.2,68.35,7465.0,59.1024,59.267,59.1024,59.2324,7465.0
2019-01-23 15:20:00,68.34,68.46,68.34,68.38,9350.0,59.2237,59.3277,59.2237,59.2584,9350.0
2019-01-23 15:25:00,68.38,68.44,68.34,68.44,9988.0,59.2584,59.3103,59.2237,59.3103,9988.0
2019-01-23 15:30:00,68.42,68.42,68.32,68.33,13679.0,59.293,59.293,59.2064,59.215,13679.0
2019-01-23 15:35:00,68.33,68.38,68.3,68.36,15843.0,59.215,59.2584,59.189,59.241,15843.0
2019-01-23 15:40:00,68.37,68.39,68.33,68.36,14327.0,59.2497,59.267,59.215,59.241,14327.0
2019-01-23 15:45:00,68.36,68.42,68.33,68.36,21891.0,59.241,59.293,59.215,59.241,21891.0
2019-01-23 15:50:00,68.36,68.37,68.29,68.33,25768.0,59.241,59.2497,59.1804,59.215,25768.0
2019-01-23 15:55:00,68.34,68.34,68.15,68.26,199785.0,59.2237,59.2237,59.059,59.1544,199785.0
2019-01-24 09:30:00,69.16,70.15,68.5,69.81,77309.0,59.9343,60.7922,59.3623,60.4976,77309.0
2019-01-24 09:35:00,69.91,70.37,69.65,70.08,34967.0,60.5843,60.9829,60.3589,60.7316,34967.0
2019-01-24 09:40:00,70.13,70.2,69.63,69.72,21586.0,60.7749,60.8356,60.3416,60.4196,21586.0
2019-01-24 09:45:00,69.7,70.32,69.7,69.86,26809.0,60.4023,60.9396,60.4023,60.5409,26809.0
2019-01-24 09:50:00,69.84,70.23,69.83,70.16,21740.0,60.5236,60.8616,60.5149,60.8009,21740.0
2019-01-24 09:55:00,70.14,70.27,69.97,70.17,22443.0,60.7836,60.8962,60.6363,60.8096,22443.0
2019-01-24 10:00:00,70.19,70.4,70.04,70.29,21718.0,60.8269,61.0089,60.6969,60.9136,21718.0
2019-01-24 10:05:00,70.3,70.45,70.26,70.36,25970.0,60.9222,61.0522,60.8876,60.9742,25970.0
2019-01-24 10:10:00,70.36,70.64,70.33,70.46,27369.0,60.9742,61.2169,60.9482,61.0609,27369.0
2019-01-24 10:15:00,70.48,70.58,70.33,70.38,13531.0,61.0782,61.1649,60.9482,60.9916,13531.0
2019-01-24 10:20:00,70.4,70.48,70.21,70.38,11155.0,61.0089,61.0782,60.8442,60.9916,11155.0
2019-01-24 10:25:00,70.45,70.75,70.33,70.75,38217.0,61.0522,61.3122,60.9482,61.3122,38217.0
2019-01-24 10:30:00,70.72,70.8,70.56,70.68,24887.0,61.2862,61.3555,61.1475,61.2515,24887.0
2019-01-24 10:35:00,70.62,70.68,70.44,70.66,20936.0,61.1995,61.2515,61.0436,61.2342,20936.0
2019-01-24 10:40:00,70.67,70.75,70.48,70.55,24164.0,61.2429,61.3122,61.0782,61.1389,24164.0
2019-01-24 10:45:00,70.51,70.56,70.27,70.34,12779.0,61.1042,61.1475,60.8962,60.9569,12779.0
2019-01-24 10:50:00,70.32,70.35,70.16,70.23,38029.0,60.9396,60.9656,60.8009,60.8616,38029.0
2019-01-24 10:55:00,70.25,70.47,70.25,70.36,10089.0,60.8789,61.0696,60.8789,60.9742,10089.0
2019-01-24 11:00:00,70.35,70.44,70.28,70.39,15400.0,60.9656,61.0436,60.9049,61.0002,15400.0
2019-01-24 11:05:00,70.37,70.47,70.28,70.34,15763.0,60.9829,61.0696,60.9049,60.9569,15763.0
2019-01-24 11:10:00,70.37,70.37,70.01,70.11,22095.0,60.9829,60.9829,60.6709,60.7576,22095.0
2019-01-24 11:15:00,70.11,70.21,70.04,70.12,23489.0,60.7576,60.8442,60.6969,60.7662,23489.0
2019-01-24 11:20:00,70.13,70.32,70.04,70.28,15370.0,60.7749,60.9396,60.6969,60.9049,15370.0
2019-01-24 11:25:00,70.25,70.39,70.24,70.37,7384.0,60.8789,61.0002,60.8702,60.9829,7384.0
2019-01-24 11:30:00,70.35,70.39,70.28,70.38,12218.0,60.9656,61.0002,60.9049,60.9916,12218.0
2019-01-24 11:35:00,70.39,70.6,70.36,70.58,11359.0,61.0002,61.1822,60.9742,61.1649,11359.0
2019-01-24 11:40:00,70.57,70.6,70.46,70.52,12380.0,61.1562,61.1822,61.0609,61.1129,12380.0
2019-01-24 11:45:00,70.54,70.6,70.48,70.56,10479.0,61.1302,61.1822,61.0782,61.1475,10479.0
2019-01-24 11:50:00,70.55,70.56,70.37,70.52,12390.0,61.1389,61.1475,60.9829,61.1129,12390.0
2019-01-24 11:55:00,70.53,70.6,70.51,70.59,9844.0,61.1215,61.1822,61.1042,61.1735,9844.0
2019-01-24 12:00:00,70.54,70.55,70.47,70.51,6802.0,61.1302,61.1389,61.0696,61.1042,6802.0
2019-01-24 12:05:00,70.5,70.57,70.45,70.55,7700.0,61.0956,61.1562,61.0522,61.1389,7700.0
2019-01-24 12:10:00,70.52,70.52,70.42,70.49,12662.0,61.1129,61.1129,61.0262,61.0869,12662.0
2019-01-24 12:15:00,70.54,70.58,70.49,70.5,10275.0,61.1302,61.1649,61.0869,61.0956,10275.0
2019-01-24 12:20:00,70.52,70.55,70.38,70.54,15733.0,61.1129,61.1389,60.9916,61.1302,15733.0
2019-01-24 12:25:00,70.51,70.55,70.39,70.46,6200.0,61.1042,61.1389,61.0002,61.0609,6200.0
2019-01-24 12:30:00,70.45,70.54,70.45,70.5,11163.0,61.0522,61.1302,61.0522,61.0956,11163.0
2019-01-24 12:35:00,70.53,70.53,70.29,70.45,7229.0,61.1215,61.1215,60.9136,61.0522,7229.0
2019-01-24 12:40:00,70.44,70.48,70.36,70.48,7117.0,61.0436,61.0782,60.9742,61.0782,7117.0
2019-01-24 12:45:00,70.46,70.47,70.29,70.3,3901.0,61.0609,61.0696,60.9136,60.9222,3901.0
2019-01-24 12:50:00,70.31,70.31,70.17,70.21,7595.0,60.9309,60.9309,60.8096,60.8442,7595.0
2019-01-24 12:55:00,70.18,70.23,70.12,70.19,12184.0,60.8182,60.8616,60.7662,60.8269,12184.0
2019-01-24 13:00:00,70.18,70.2,69.96,70.06,7458.0,60.8182,60.8356,60.6276,60.7142,7458.0
2019-01-24 13:05:00,70.04,70.05,69.92,69.93,10529.0,60.6969,60.7056,60.5929,60.6016,10529.0
2019-01-24 13:10:00,69.93,69.94,69.76,69.83,12336.0,60.6016,60.6103,60.4543,60.5149,12336.0
2019-01-24 13:15:00,69.79,69.81,69.7,69.8,8423.0,60.4803,60.4976,60.4023,60.4889,8423.0
2019-01-24 13:20:00,69.84,69.88,69.72,69.76,8820.0,60.5236,60.5583,60.4196,60.4543,8820.0
2019-01-24 13:25:00,69.75,69.75,69.64,69.74,9419.0,60.4456,60.4456,60.3503,60.4369,9419.0
2019-01-24 13:30:00,69.73,69.88,69.69,69.88,4109.0,60.4283,60.5583,60.3936,60.5583,4109.0
2019-01-24 13:35:00,69.84,69.92,69.79,69.84,4592.0,60.5236,60.5929,60.4803,60.5236,4592.0
2019-01-24 13:40:00,69.86,69.88,69.74,69.74,5102.0,60.5409,60.5583,60.4369,60.4369,5102.0
2019-01-24 13:45:00,69.73,69.81,69.73,69.81,3085.0,60.4283,60.4976,60.4283,60.4976,3085.0
2019-01-24 13:50:00,69.83,69.98,69.82,69.89,5712.0,60.5149,60.6449,60.5063,60.5669,5712.0
2019-01-24 13:55:00,69.9,69.95,69.87,69.88,5681.0,60.5756,60.6189,60.5496,60.5583,5681.0
2019-01-24 14:00:00,69.89,69.93,69.81,69.93,5268.0,60.5669,60.6016,60.4976,60.6016,5268.0
2019-01-24 14:05:00,69.94,70.07,69.94,69.95,8141.0,60.6103,60.7229,60.6103,60.6189,8141.0
2019-01-24 14:10:00,69.95,70.03,69.89,69.98,9526.0,60.6189,60.6882,60.5669,60.6449,9526.0
2019-01-24 14:15:00,69.98,69.99,69.89,69.97,3997.0,60.6449,60.6536,60.5669,60.6363,3997.0
2019-01-24 14:20:00,69.97,70.06,69.97,70.01,13434.0,60.6363,60.7142,60.6363,60.6709,13434.0
2019-01-24 14:25:00,70.05,70.14,69.99,70.14,7177.0,60.7056,60.7836,60.6536,60.7836,7177.0
2019-01-24 14:30:00,70.11,70.11,69.98,70.04,6732.0,60.7576,60.7576,60.6449,60.6969,6732.0
2019-01-24 14:35:00,70.04,70.12,70.04,70.07,4500.0,60.6969,60.7662,60.6969,60.7229,4500.0
2019-01-24 14:40:00,70.08,70.11,70.04,70.11,8105.0,60.7316,60.7576,60.6969,60.7576,8105.0
2019-01-24 14:45:00,70.11,70.2,70.06,70.09,13181.0,60.7576,60.8356,60.7142,60.7402,13181.0
2019-01-24 14:50:00,70.06,70.21,70.06,70.2,30860.0,60.7142,60.8442,60.7142,60.8356,30860.0
2019-01-24 14:55:00,70.19,70.23,70.16,70.22,25864.0,60.8269,60.8616,60.8009,60.8529,25864.0
2019-01-24 15:00:00,70.22,70.27,70.19,70.25,11736.0,60.8529,60.8962,60.8269,60.8789,11736.0
2019-01-24 15:05:00,70.27,70.32,70.23,70.23,9074.0,60.8962,60.9396,60.8616,60.8616,9074.0
2019-01-24 15:10:00,70.22,70.31,70.17,70.23,11492.0,60.8529,60.9309,60.8096,60.8616,11492.0
2019-01-24 15:15:00,70.24,70.27,70.21,70.21,8485.0,60.8702,60.8962,60.8442,60.8442,8485.0
2019-01-24 15:20:00,70.22,70.25,70.13,70.17,11385.0,60.8529,60.8789,60.7749,60.8096,11385.0
2019-01-24 15:25:00,70.17,70.18,70.1,70.13,7604.0,60.8096,60.8182,60.7489,60.7749,7604.0
2019-01-24 15:30:00,70.13,70.13,70.04,70.07,11148.0,60.7749,60.7749,60.6969,60.7229,11148.0
2019-01-24 15:35:00,70.07,70.12,70.05,70.09,13685.0,60.7229,60.7662,60.7056,60.7402,13685.0
2019-01-24 15:40:00,70.09,70.14,70.06,70.11,14427.0,60.7402,60.7836,60.7142,60.7576,14427.0
2019-01-24 15:45:00,70.11,70.13,70.06,70.06,14288.0,60.7576,60.7749,60.7142,60.7142,14288.0
2019-01-24 15:50:00,70.05,70.11,70.04,70.04,33660.0,60.7056,60.7576,60.6969,60.6969,33660.0
2019-01-24 15:55:00,70.06,70.15,70.0,70.02,77982.0,60.7142,60.7922,60.6622,60.6796,77982.0
2019-01-25 09:30:00,71.39,71.51,70.68,70.97,66955.0,61.8668,61.9708,61.2515,61.5029,66955.0
2019-01-25 09:35:00,71.03,71.43,70.96,71.28,43242.0,61.5549,61.9015,61.4942,61.7715,43242.0
2019-01-25 09:40:00,71.31,71.82,71.24,71.72,35196.0,61.7975,62.2395,61.7368,62.1528,35196.0
2019-01-25 09:45:00,71.7,72.2,71.7,71.89,33940.0,62.1355,62.5688,62.1355,62.3001,33940.0
2019-01-25 09:50:00,71.94,72.19,71.88,72.05,12843.0,62.3435,62.5601,62.2915,62.4388,12843.0
2019-01-25 09:55:00,72.01,72.04,71.84,71.95,17063.0,62.4041,62.4301,62.2568,62.3521,17063.0
2019-01-25 10:00:00,71.95,72.35,71.86,72.35,37618.0,62.3521,62.6988,62.2741,62.6988,37618.0
2019-01-25 10:05:00,72.32,72.44,72.2,72.37,16070.0,62.6728,62.7768,62.5688,62.7161,16070.0
2019-01-25 10:10:00,72.37,72.37,72.23,72.23,14187.0,62.7161,62.7161,62.5948,62.5948,14187.0
2019-01-25 10:15:00,72.21,72.24,72.08,72.14,14300.0,62.5774,62.6034,62.4648,62.5168,14300.0
2019-01-25 10:20:00,72.16,72.26,71.93,71.95,30486.0,62.5341,62.6208,62.3348,62.3521,30486.0
2019-01-25 10:25:00,71.95,72.01,71.86,71.88,16489.0,62.3521,62.4041,62.2741,62.2915,16489.0
2019-01-25 10:30:00,71.91,72.19,71.91,72.04,15150.0,62.3175,62.5601,62.3175,62.4301,15150.0
2019-01-25 10:35:00,72.07,72.23,72.01,72.17,13111.0,62.4561,62.5948,62.4041,62.5428,13111.0
2019-01-25 10:40:00,72.13,72.2,72.06,72.16,15657.0,62.5081,62.5688,62.4475,62.5341,15657.0
2019-01-25 10:45:00,72.19,72.19,71.99,72.14,18633.0,62.5601,62.5601,62.3868,62.5168,18633.0
2019-01-25 10:50:00,72.15,72.25,72.01,72.15,20348.0,62.5254,62.6121,62.4041,62.5254,20348.0
2019-01-25 10:55:00,72.12,72.24,72.1,72.18,11508.0,62.4994,62.6034,62.4821,62.5514,11508.0
2019-01-25 11:00:00,72.2,72.23,72.08,72.16,13149.0,62.5688,62.5948,62.4648,62.5341,13149.0
2019-01-25 11:05:00,72.17,72.21,72.06,72.14,8812.0,62.5428,62.5774,62.4475,62.5168,8812.0
2019-01-25 11:10:00,72.13,72.15,72.02,72.03,42099.0,62.5081,62.5254,62.4128,62.4215,42099.0
2019-01-25 11:15:00,72.03,72.09,71.94,72.02,24539.0,62.4215,62.4735,62.3435,62.4128,24539.0
2019-01-25 11:20:00,72.01,72.11,71.99,72.1,22319.0,62.4041,62.4908,62.3868,62.4821,22319.0
2019-01-25 11:25:00,72.11,72.25,72.08,72.23,11412.0,62.4908,62.6121,62.4648,62.5948,11412.0
2019-01-25 11:30:00,72.25,72.49,72.24,72.49,29045.0,62.6121,62.8201,62.6034,62.8201,29045.0
2019-01-25 11:35:00,72.47,72.48,72.34,72.44,11113.0,62.8028,62.8114,62.6901,62.7768,11113.0
2019-01-25 11:40:00,72.44,72.5,72.43,72.49,16679.0,62.7768,62.8288,62.7681,62.8201,16679.0
2019-01-25 11:45:00,72.5,72.65,72.44,72.64,16293.0,62.8288,62.9587,62.7768,62.9501,16293.0
2019-01-25 11:50:00,72.63,72.74,72.57,72.73,10835.0,62.9414,63.0367,62.8894,63.0281,10835.0
2019-01-25 11:55:00,72.74,72.81,72.61,72.66,14613.0,63.0367,63.0974,62.9241,62.9674,14613.0
2019-01-25 12:00:00,72.69,72.71,72.53,72.68,7725.0,62.9934,63.0107,62.8548,62.9847,7725.0
2019-01-25 12:05:00,72.68,72.75,72.62,72.64,9476.0,62.9847,63.0454,62.9328,62.9501,9476.0
2019-01-25 12:10:00,72.68,72.72,72.61,72.65,9705.0,62.9847,63.0194,62.9241,62.9587,9705.0
2019-01-25 12:15:00,72.65,72.66,72.5,72.53,10050.0,62.9587,62.9674,62.8288,62.8548,10050.0
2019-01-25 12:20:00,72.55,72.67,72.53,72.67,14396.0,62.8721,62.9761,62.8548,62.9761,14396.0
2019-01-25 12:25:00,72.67,73.06,72.67,72.92,35821.0,62.9761,63.3141,62.9761,63.1927,35821.0
2019-01-25 12:30:00,72.91,72.93,72.7,72.84,14150.0,63.1841,63.2014,63.0021,63.1234,14150.0
2019-01-25 12:35:00,72.85,72.93,72.75,72.84,16169.0,63.1321,63.2014,63.0454,63.1234,16169.0
2019-01-25 12:40:00,72.88,72.89,72.58,72.58,13446.0,63.1581,63.1667,62.8981,62.8981,13446.0
2019-01-25 12:45:00,72.62,72.62,72.47,72.59,14260.0,62.9328,62.9328,62.8028,62.9068,14260.0
2019-01-25 12:50:00,72.61,72.62,72.42,72.61,7829.0,62.9241,62.9328,62.7594,62.9241,7829.0
2019-01-25 12:55:00,72.61,72.76,72.56,72.7,19033.0,62.9241,63.0541,62.8808,63.0021,19033.0
2019-01-25 13:00:00,72.71,72.92,72.71,72.83,18390.0,63.0107,63.1927,63.0107,63.1147,18390.0
2019-01-25 13:05:00,72.83,72.98,72.79,72.92,17138.0,63.1147,63.2447,63.0801,63.1927,17138.0
2019-01-25 13:10:00,72.92,72.92,72.66,72.7,9850.0,63.1927,63.1927,62.9674,63.0021,9850.0
2019-01-25 13:15:00,72.7,72.8,72.68,72.75,6200.0,63.0021,63.0887,62.9847,63.0454,6200.0
2019-01-25 13:20:00,72.76,72.92,72.75,72.89,11328.0,63.0541,63.1927,63.0454,63.1667,11328.0
2019-01-25 13:25:00,72.89,72.98,72.85,72.97,11752.0,63.1667,63.2447,63.1321,63.2361,11752.0
2019-01-25 13:30:00,72.95,73.02,72.85,72.89,11999.0,63.2187,63.2794,63.1321,63.1667,11999.0
2019-01-25 13:35:00,72.92,73.0,72.8,72.86,9850.0,63.1927,63.2621,63.0887,63.1407,9850.0
2019-01-25 13:40:00,72.87,72.89,72.67,72.7,15735.0,63.1494,63.1667,62.9761,63.0021,15735.0
2019-01-25 13:45:00,72.73,72.89,72.71,72.88,10551.0,63.0281,63.1667,63.0107,63.1581,10551.0
2019-01-25 13:50:00,72.91,73.08,72.91,73.08,22750.0,63.1841,63.3314,63.1841,63.3314,22750.0
2019-01-25 13:55:00,73.07,73.09,72.8,72.86,12661.0,63.3227,63.3401,63.0887,63.1407,12661.0
2019-01-25 14:00:00,72.87,72.88,72.77,72.8,9108.0,63.1494,63.1581,63.0627,63.0887,9108.0
2019-01-25 14:05:00,72.79,72.96,72.77,72.92,12856.0,63.0801,63.2274,63.0627,63.1927,12856.0
2019-01-25 14:10:00,72.91,72.94,72.79,72.87,11291.0,63.1841,63.2101,63.0801,63.1494,11291.0
2019-01-25 14:15:00,72.86,72.96,72.85,72.89,12433.0,63.1407,63.2274,63.1321,63.1667,12433.0
2019-01-25 14:20:00,72.9,72.93,72.66,72.74,12981.0,63.1754,63.2014,62.9674,63.0367,12981.0
2019-01-25 14:25:00,72.72,72.72,72.47,72.54,15503.0,63.0194,63.0194,62.8028,62.8634,15503.0
2019-01-25 14:30:00,72.57,72.61,72.45,72.45,8066.0,62.8894,62.9241,62.7854,62.7854,8066.0
2019-01-25 14:35:00,72.45,72.61,72.41,72.61,14655.0,62.7854,62.9241,62.7508,62.9241,14655.0
2019-01-25 14:40:00,72.6,72.64,72.5,72.6,11144.0,62.9154,62.9501,62.8288,62.9154,11144.0
2019-01-25 14:45:00,72.57,72.6,72.51,72.58,10379.0,62.8894,62.9154,62.8374,62.8981,10379.0
2019-01-25 14:50:00,72.55,72.62,72.52,72.6,10036.0,62.8721,62.9328,62.8461,62.9154,10036.0
2019-01-25 14:55:00,72.58,72.67,72.52,72.59,15282.0,62.8981,62.9761,62.8461,62.9068,15282.0
2019-01-25 15:00:00,72.6,72.65,72.54,72.59,12109.0,62.9154,62.9587,62.8634,62.9068,12109.0
2019-01-25 15:05:00,72.58,72.62,72.51,72.53,11146.0,62.8981,62.9328,62.8374,62.8548,11146.0
2019-01-25 15:10:00,72.54,72.62,72.48,72.5,17681.0,62.8634,62.9328,62.8114,62.8288,17681.0
2019-01-25 15:15:00,72.53,72.67,72.53,72.66,8369.0,62.8548,62.9761,62.8548,62.9674,8369.0
2019-01-25 15:20:00,72.69,72.7,72.58,72.62,18771.0,62.9934,63.0021,62.8981,62.9328,18771.0
2019-01-25 15:25:00,72.63,72.71,72.61,72.65,15519.0,62.9414,63.0107,62.9241,62.9587,15519.0
2019-01-25 15:30:00,72.64,72.66,72.47,72.54,21335.0,62.9501,62.9674,62.8028,62.8634,21335.0
2019-01-25 15:35:00,72.53,72.67,72.46,72.67,24395.0,62.8548,62.9761,62.7941,62.9761,24395.0
2019-01-25 15:40:00,72.68,72.72,72.61,72.62,29245.0,62.9847,63.0194,62.9241,62.9328,29245.0
2019-01-25 15:45:00,72.62,72.66,72.5,72.54,32412.0,62.9328,62.9674,62.8288,62.8634,32412.0
2019-01-25 15:50:00,72.54,72.55,72.33,72.35,41916.0,62.8634,62.8721,62.6814,62.6988,41916.0
2019-01-25 15:55:00,72.36,72.47,72.36,72.46,128706.0,62.7074,62.8028,62.7074,62.7941,128706.0
2019-01-28 09:30:00,71.26,71.44,70.69,71.41,82757.0,61.7542,61.9102,61.2602,61.8842,82757.0
2019-01-28 09:35:00,71.29,71.92,71.25,71.87,28390.0,61.7802,62.3261,61.7455,62.2828,28390.0
2019-01-28 09:40:00,71.73,71.93,71.69,71.86,13917.0,62.1615,62.3348,62.1268,62.2741,13917.0
2019-01-28 09:45:00,71.86,72.16,71.78,72.08,25920.0,62.2741,62.5341,62.2048,62.4648,25920.0
2019-01-28 09:50:00,72.05,72.41,71.94,72.2,22577.0,62.4388,62.7508,62.3435,62.5688,22577.0
2019-01-28 09:55:00,72.21,72.54,72.19,72.45,14800.0,62.5774,62.8634,62.5601,62.7854,14800.0
2019-01-28 10:00:00,72.45,72.47,72.24,72.24,12812.0,62.7854,62.8028,62.6034,62.6034,12812.0
2019-01-28 10:05:00,72.27,72.61,72.25,72.58,14414.0,62.6294,62.9241,62.6121,62.8981,14414.0
2019-01-28 10:10:00,72.57,72.68,72.48,72.48,17599.0,62.8894,62.9847,62.8114,62.8114,17599.0
2019-01-28 10:15:00,72.47,72.69,72.45,72.69,17375.0,62.8028,62.9934,62.7854,62.9934,17375.0
2019-01-28 10:20:00,72.68,72.95,72.65,72.84,16996.0,62.9847,63.2187,62.9587,63.1234,16996.0
2019-01-28 10:25:00,72.79,72.85,72.72,72.76,7236.0,63.0801,63.1321,63.0194,63.0541,7236.0
2019-01-28 10:30:00,72.78,72.85,72.53,72.53,9225.0,63.0714,63.1321,62.8548,62.8548,9225.0
2019-01-28 10:35:00,72.56,72.66,72.48,72.48,11390.0,62.8808,62.9674,62.8114,62.8114,11390.0
2019-01-28 10:40:00,72.52,72.72,72.52,72.64,5571.0,62.8461,63.0194,62.8461,62.9501,5571.0
2019-01-28 10:45:00,72.65,72.72,72.59,72.59,8010.0,62.9587,63.0194,62.9068,62.9068,8010.0
2019-01-28 10:50:00,72.6,72.85,72.53,72.77,32817.0,62.9154,63.1321,62.8548,63.0627,32817.0
2019-01-28 10:55:00,72.74,72.79,72.23,72.23,35807.0,63.0367,63.0801,62.5948,62.5948,35807.0
2019-01-28 11:00:00,72.24,72.43,72.24,72.28,18384.0,62.6034,62.7681,62.6034,62.6381,18384.0
2019-01-28 11:05:00,72.28,72.5,72.27,72.45,9891.0,62.6381,62.8288,62.6294,62.7854,9891.0
2019-01-28 11:10:00,72.46,72.68,72.43,72.63,14356.0,62.7941,62.9847,62.7681,62.9414,14356.0
2019-01-28 11:15:00,72.61,72.62,72.37,72.42,13811.0,62.9241,62.9328,62.7161,62.7594,13811.0
2019-01-28 11:20:00,72.41,72.48,72.28,72.31,8165.0,62.7508,62.8114,62.6381,62.6641,8165.0
2019-01-28 11:25:00,72.32,72.4,72.3,72.33,7832.0,62.6728,62.7421,62.6554,62.6814,7832.0
2019-01-28 11:30:00,72.35,72.38,72.27,72.3,6340.0,62.6988,62.7248,62.6294,62.6554,6340.0
2019-01-28 11:35:00,72.29,72.29,72.06,72.07,8812.0,62.6468,62.6468,62.4475,62.4561,8812.0
2019-01-28 11:40:00,72.09,72.11,71.97,72.09,12425.0,62.4735,62.4908,62.3695,62.4735,12425.0
2019-01-28 11:45:00,72.06,72.17,71.9,72.05,16139.0,62.4475,62.5428,62.3088,62.4388,16139.0
2019-01-28 11:50:00,72.04,72.08,71.9,71.97,9164.0,62.4301,62.4648,62.3088,62.3695,9164.0
2019-01-28 11:55:00,71.93,72.02,71.84,71.84,6735.0,62.3348,62.4128,62.2568,62.2568,6735.0
2019-01-28 12:00:00,71.89,71.92,71.76,71.86,7983.0,62.3001,62.3261,62.1875,62.2741,7983.0
2019-01-28 12:05:00,71.93,71.98,71.89,71.96,6157.0,62.3348,62.3781,62.3001,62.3608,6157.0
2019-01-28 12:10:00,71.96,72.15,71.96,72.15,11456.0,62.3608,62.5254,62.3608,62.5254,11456.0
2019-01-28 12:15:00,72.15,72.33,72.15,72.26,10577.0,62.5254,62.6814,62.5254,62.6208,10577.0
2019-01-28 12:20:00,72.25,72.49,72.25,72.42,16013.0,62.6121,62.8201,62.6121,62.7594,16013.0
2019-01-28 12:25:00,72.43,72.51,72.41,72.43,6114.0,62.7681,62.8374,62.7508,62.7681,6114.0
2019-01-28 12:30:00,72.44,72.46,72.34,72.37,4375.0,62.7768,62.7941,62.6901,62.7161,4375.0
2019-01-28 12:35:00,72.36,72.49,72.3,72.48,5061.0,62.7074,62.8201,62.6554,62.8114,5061.0
2019-01-28 12:40:00,72.47,72.51,72.43,72.43,6580.0,62.8028,62.8374,62.7681,62.7681,6580.0
2019-01-28 12:45:00,72.41,72.47,72.35,72.35,7503.0,62.7508,62.8028,62.6988,62.6988,7503.0
2019-01-28 12:50:00,72.36,72.38,72.26,72.27,6370.0,62.7074,62.7248,62.6208,62.6294,6370.0
2019-01-28 12:55:00,72.27,72.29,72.15,72.22,6139.0,62.6294,62.6468,62.5254,62.5861,6139.0
2019-01-28 13:00:00,72.21,72.23,72.13,72.2,7965.0,62.5774,62.5948,62.5081,62.5688,7965.0
2019-01-28 13:05:00,72.21,72.4,72.19,72.4,13367.0,62.5774,62.7421,62.5601,62.7421,13367.0
2019-01-28 13:10:00,72.43,72.44,72.32,72.4,14492.0,62.7681,62.7768,62.6728,62.7421,14492.0
2019-01-28 13:15:00,72.41,72.48,72.41,72.44,14454.0,62.7508,62.8114,62.7508,62.7768,14454.0
2019-01-28 13:20:00,72.44,72.52,72.43,72.44,9185.0,62.7768,62.8461,62.7681,62.7768,9185.0
2019-01-28 13:25:00,72.42,72.44,72.29,72.3,5327.0,62.7594,62.7768,62.6468,62.6554,5327.0
2019-01-28 13:30:00,72.29,72.35,72.25,72.35,7860.0,62.6468,62.6988,62.6121,62.6988,7860.0
2019-01-28 13:35:00,72.41,72.43,72.31,72.32,5442.0,62.7508,62.7681,62.6641,62.6728,5442.0
2019-01-28 13:40:00,72.32,72.34,72.28,72.31,4938.0,62.6728,62.6901,62.6381,62.6641,4938.0
2019-01-28 13:45:00,72.33,72.49,72.33,72.49,8931.0,62.6814,62.8201,62.6814,62.8201,8931.0
2019-01-28 13:50:00,72.52,72.55,72.46,72.48,7247.0,62.8461,62.8721,62.7941,62.8114,7247.0
2019-01-28 13:55:00,72.49,72.5,72.43,72.43,7622.0,62.8201,62.8288,62.7681,62.7681,7622.0
2019-01-28 14:00:00,72.47,72.49,72.3,72.35,9504.0,62.8028,62.8201,62.6554,62.6988,9504.0
2019-01-28 14:05:00,72.32,72.33,72.25,72.3,6490.0,62.6728,62.6814,62.6121,62.6554,6490.0
2019-01-28 14:10:00,72.3,72.36,72.27,72.31,9929.0,62.6554,62.7074,62.6294,62.6641,9929.0
2019-01-28 14:15:00,72.31,72.33,72.26,72.31,11385.0,62.6641,62.6814,62.6208,62.6641,11385.0
2019-01-28 14:20:00,72.31,72.41,72.21,72.22,7822.0,62.6641,62.7508,62.5774,62.5861,7822.0
2019-01-28 14:25:00,72.21,72.31,72.18,72.28,17539.0,62.5774,62.6641,62.5514,62.6381,17539.0
2019-01-28 14:30:00,72.29,72.43,72.29,72.32,7984.0,62.6468,62.7681,62.6468,62.6728,7984.0
2019-01-28 14:35:00,72.33,72.4,72.25,72.35,11022.0,62.6814,62.7421,62.6121,62.6988,11022.0
2019-01-28 14:40:00,72.32,72.45,72.32,72.39,8496.0,62.6728,62.7854,62.6728,62.7334,8496.0
2019-01-28 14:45:00,72.4,72.5,72.4,72.47,9778.0,62.7421,62.8288,62.7421,62.8028,9778.0
2019-01-28 14:50:00,72.47,72.57,72.45,72.46,14202.0,62.8028,62.8894,62.7854,62.7941,14202.0
2019-01-28 14:55:00,72.46,72.49,72.37,72.4,8207.0,62.7941,62.8201,62.7161,62.7421,8207.0
2019-01-28 15:00:00,72.41,72.54,72.4,72.49,15111.0,62.7508,62.8634,62.7421,62.8201,15111.0
2019-01-28 15:05:00,72.5,72.51,72.39,72.45,14835.0,62.8288,62.8374,62.7334,62.7854,14835.0
2019-01-28 15:10:00,72.45,72.64,72.43,72.62,14637.0,62.7854,62.9501,62.7681,62.9328,14637.0
2019-01-28 15:15:00,72.62,72.62,72.56,72.61,15415.0,62.9328,62.9328,62.8808,62.9241,15415.0
2019-01-28 15:20:00,72.61,72.75,72.61,72.71,19562.0,62.9241,63.0454,62.9241,63.0107,19562.0
2019-01-28 15:25:00,72.7,72.72,72.64,72.69,18069.0,63.0021,63.0194,62.9501,62.9934,18069.0
2019-01-28 15:30:00,72.68,72.75,72.64,72.74,25793.0,62.9847,63.0454,62.9501,63.0367,25793.0
2019-01-28 15:35:00,72.74,72.75,72.68,72.71,24339.0,63.0367,63.0454,62.9847,63.0107,24339.0
2019-01-28 15:40:00,72.7,72.72,72.61,72.66,27968.0,63.0021,63.0194,62.9241,62.9674,27968.0
2019-01-28 15:45:00,72.66,72.72,72.63,72.65,32387.0,62.9674,63.0194,62.9414,62.9587,32387.0
2019-01-28 15:50:00,72.63,72.69,72.6,72.67,34311.0,62.9414,62.9934,62.9154,62.9761,34311.0
2019-01-28 15:55:00,72.68,72.83,72.61,72.67,119116.0,62.9847,63.1147,62.9241,62.9761,119116.0
2019-01-29 09:30:00,72.49,72.79,72.21,72.27,49581.0,62.8201,63.0801,62.5774,62.6294,49581.0
2019-01-29 09:35:00,72.2,72.25,71.69,71.94,22708.0,62.5688,62.6121,62.1268,62.3435,22708.0
2019-01-29 09:40:00,72.06,72.27,71.95,72.04,8729.0,62.4475,62.6294,62.3521,62.4301,8729.0
2019-01-29 09:45:00,71.98,72.28,71.9,72.11,24832.0,62.3781,62.6381,62.3088,62.4908,24832.0
2019-01-29 09:50:00,72.17,72.46,72.15,72.46,24291.0,62.5428,62.7941,62.5254,62.7941,24291.0
2019-01-29 09:55:00,72.47,72.47,71.89,71.9,9663.0,62.8028,62.8028,62.3001,62.3088,9663.0
2019-01-29 10:00:00,71.93,72.27,71.79,72.25,16977.0,62.3348,62.6294,62.2135,62.6121,16977.0
2019-01-29 10:05:00,72.21,72.3,71.81,71.81,23395.0,62.5774,62.6554,62.2308,62.2308,23395.0
2019-01-29 10:10:00,71.8,71.91,71.7,71.71,9934.0,62.2221,62.3175,62.1355,62.1441,9934.0
2019-01-29 10:15:00,71.67,71.78,71.6,71.77,7531.0,62.1095,62.2048,62.0488,62.1961,7531.0
2019-01-29 10:20:00,71.77,71.93,71.74,71.74,3606.0,62.1961,62.3348,62.1701,62.1701,3606.0
2019-01-29 10:25:00,71.77,72.02,71.76,72.0,16298.0,62.1961,62.4128,62.1875,62.3955,16298.0
2019-01-29 10:30:00,72.03,72.07,71.85,71.87,9880.0,62.4215,62.4561,62.2655,62.2828,9880.0
2019-01-29 10:35:00,71.85,71.92,71.78,71.86,17663.0,62.2655,62.3261,62.2048,62.2741,17663.0
2019-01-29 10:40:00,71.83,71.92,71.77,71.79,6889.0,62.2481,62.3261,62.1961,62.2135,6889.0
2019-01-29 10:45:00,71.82,71.88,71.72,71.75,5055.0,62.2395,62.2915,62.1528,62.1788,5055.0
2019-01-29 10:50:00,71.75,71.83,71.66,71.83,37372.0,62.1788,62.2481,62.1008,62.2481,37372.0
2019-01-29 10:55:00,71.85,71.85,71.61,71.75,26672.0,62.2655,62.2655,62.0575,62.1788,26672.0
2019-01-29 11:00:00,71.75,71.77,71.63,71.63,8842.0,62.1788,62.1961,62.0748,62.0748,8842.0
2019-01-29 11:05:00,71.63,71.82,71.58,71.76,8928.0,62.0748,62.2395,62.0315,62.1875,8928.0
2019-01-29 11:10:00,71.78,71.82,71.6,71.63,6654.0,62.2048,62.2395,62.0488,62.0748,6654.0
2019-01-29 11:15:00,71.65,71.72,71.59,71.71,6066.0,62.0921,62.1528,62.0401,62.1441,6066.0
2019-01-29 11:20:00,71.71,71.79,71.63,71.63,5050.0,62.1441,62.2135,62.0748,62.0748,5050.0
2019-01-29 11:25:00,71.6,71.74,71.6,71.63,5825.0,62.0488,62.1701,62.0488,62.0748,5825.0
2019-01-29 11:30:00,71.66,71.79,71.66,71.73,3922.0,62.1008,62.2135,62.1008,62.1615,3922.0
2019-01-29 11:35:00,71.74,71.86,71.74,71.83,5404.0,62.1701,62.2741,62.1701,62.2481,5404.0
2019-01-29 11:40:00,71.79,71.81,71.64,71.64,9865.0,62.2135,62.2308,62.0835,62.0835,9865.0
2019-01-29 11:45:00,71.71,71.74,71.59,71.59,11060.0,62.1441,62.1701,62.0401,62.0401,11060.0
2019-01-29 11:50:00,71.62,71.63,71.42,71.49,35882.0,62.0661,62.0748,61.8928,61.9535,35882.0
2019-01-29 11:55:00,71.49,71.61,71.49,71.56,8017.0,61.9535,62.0575,61.9535,62.0142,8017.0
2019-01-29 12:00:00,71.54,71.58,71.33,71.37,10645.0,61.9968,62.0315,61.8148,61.8495,10645.0
2019-01-29 12:05:00,71.42,71.44,71.33,71.37,15123.0,61.8928,61.9102,61.8148,61.8495,15123.0
2019-01-29 12:10:00,71.38,71.56,71.34,71.56,7779.0,61.8582,62.0142,61.8235,62.0142,7779.0
2019-01-29 12:15:00,71.55,71.66,71.51,71.6,11120.0,62.0055,62.1008,61.9708,62.0488,11120.0
2019-01-29 12:20:00,71.59,71.72,71.59,71.67,8590.0,62.0401,62.1528,62.0401,62.1095,8590.0
2019-01-29 12:25:00,71.66,71.67,71.61,71.63,3944.0,62.1008,62.1095,62.0575,62.0748,3944.0
2019-01-29 12:30:00,71.63,71.63,71.49,71.5,5424.0,62.0748,62.0748,61.9535,61.9622,5424.0
2019-01-29 12:35:00,71.49,71.59,71.48,71.53,9222.0,61.9535,62.0401,61.9448,61.9882,9222.0
2019-01-29 12:40:00,71.53,71.61,71.51,71.57,5492.0,61.9882,62.0575,61.9708,62.0228,5492.0
2019-01-29 12:45:00,71.55,71.55,71.45,71.47,11906.0,62.0055,62.0055,61.9188,61.9362,11906.0
2019-01-29 12:50:00,71.47,71.5,71.46,71.48,4050.0,61.9362,61.9622,61.9275,61.9448,4050.0
2019-01-29 12:55:00,71.49,71.53,71.47,71.47,3968.0,61.9535,61.9882,61.9362,61.9362,3968.0
2019-01-29 13:00:00,71.46,71.46,71.38,71.45,5102.0,61.9275,61.9275,61.8582,61.9188,5102.0
2019-01-29 13:05:00,71.47,71.52,71.41,71.47,5700.0,61.9362,61.9795,61.8842,61.9362,5700.0
2019-01-29 13:10:00,71.48,71.54,71.43,71.48,2401.0,61.9448,61.9968,61.9015,61.9448,2401.0
2019-01-29 13:15:00,71.47,71.64,71.47,71.62,14000.0,61.9362,62.0835,61.9362,62.0661,14000.0
2019-01-29 13:20:00,71.66,71.66,71.54,71.58,13450.0,62.1008,62.1008,61.9968,62.0315,13450.0
2019-01-29 13:25:00,71.59,71.67,71.59,71.67,10078.0,62.0401,62.1095,62.0401,62.1095,10078.0
2019-01-29 13:30:00,71.67,71.69,71.62,71.62,11524.0,62.1095,62.1268,62.0661,62.0661,11524.0
2019-01-29 13:35:00,71.61,71.63,71.58,71.63,15514.0,62.0575,62.0748,62.0315,62.0748,15514.0
2019-01-29 13:40:00,71.62,71.73,71.58,71.71,4720.0,62.0661,62.1615,62.0315,62.1441,4720.0
2019-01-29 13:45:00,71.72,71.75,71.69,71.72,5325.0,62.1528,62.1788,62.1268,62.1528,5325.0
2019-01-29 13:50:00,71.72,71.75,71.69,71.72,3717.0,62.1528,62.1788,62.1268,62.1528,3717.0
2019-01-29 13:55:00,71.71,71.8,71.71,71.79,4009.0,62.1441,62.2221,62.1441,62.2135,4009.0
2019-01-29 14:00:00,71.78,71.79,71.72,71.72,8237.0,62.2048,62.2135,62.1528,62.1528,8237.0
2019-01-29 14:05:00,71.71,71.73,71.66,71.71,5154.0,62.1441,62.1615,62.1008,62.1441,5154.0
2019-01-29 14:10:00,71.69,71.72,71.62,71.63,3100.0,62.1268,62.1528,62.0661,62.0748,3100.0
2019-01-29 14:15:00,71.62,71.63,71.57,71.63,4700.0,62.0661,62.0748,62.0228,62.0748,4700.0
2019-01-29 14:20:00,71.63,71.64,71.56,71.6,4141.0,62.0748,62.0835,62.0142,62.0488,4141.0
2019-01-29 14:25:00,71.59,71.64,71.57,71.6,3300.0,62.0401,62.0835,62.0228,62.0488,3300.0
2019-01-29 14:30:00,71.58,71.65,71.58,71.64,2866.0,62.0315,62.0921,62.0315,62.0835,2866.0
2019-01-29 14:35:00,71.66,71.66,71.59,71.6,3800.0,62.1008,62.1008,62.0401,62.0488,3800.0
2019-01-29 14:40:00,71.59,71.62,71.5,71.51,5459.0,62.0401,62.0661,61.9622,61.9708,5459.0
2019-01-29 14:45:00,71.52,71.53,71.35,71.36,11208.0,61.9795,61.9882,61.8322,61.8408,11208.0
2019-01-29 14:50:00,71.38,71.47,71.37,71.43,6969.0,61.8582,61.9362,61.8495,61.9015,6969.0
2019-01-29 14:55:00,71.46,71.47,71.35,71.35,14353.0,61.9275,61.9362,61.8322,61.8322,14353.0
2019-01-29 15:00:00,71.38,71.38,71.29,71.34,12362.0,61.8582,61.8582,61.7802,61.8235,12362.0
2019-01-29 15:05:00,71.34,71.37,71.29,71.36,8119.0,61.8235,61.8495,61.7802,61.8408,8119.0
2019-01-29 15:10:00,71.36,71.36,71.3,71.33,5956.0,61.8408,61.8408,61.7888,61.8148,5956.0
2019-01-29 15:15:00,71.32,71.4,71.31,71.4,4679.0,61.8062,61.8755,61.7975,61.8755,4679.0
2019-01-29 15:20:00,71.41,71.58,71.39,71.58,23722.0,61.8842,62.0315,61.8668,62.0315,23722.0
2019-01-29 15:25:00,71.6,71.64,71.54,71.56,11606.0,62.0488,62.0835,61.9968,62.0142,11606.0
2019-01-29 15:30:00,71.57,71.63,71.56,71.57,11544.0,62.0228,62.0748,62.0142,62.0228,11544.0
2019-01-29 15:35:00,71.56,71.59,71.52,71.59,15959.0,62.0142,62.0401,61.9795,62.0401,15959.0
2019-01-29 15:40:00,71.59,71.62,71.55,71.59,17472.0,62.0401,62.0661,62.0055,62.0401,17472.0
2019-01-29 15:45:00,71.61,71.64,71.4,71.41,26076.0,62.0575,62.0835,61.8755,61.8842,26076.0
2019-01-29 15:50:00,71.4,71.4,71.29,71.34,20622.0,61.8755,61.8755,61.7802,61.8235,20622.0
2019-01-29 15:55:00,71.36,71.66,71.34,71.57,156769.0,61.8408,62.1008,61.8235,62.0228,156769.0
2019-01-30 09:30:00,72.96,72.99,72.5,72.83,59183.0,63.2274,63.2534,62.8288,63.1147,59183.0
2019-01-30 09:35:00,72.81,73.69,72.81,73.63,65525.0,63.0974,63.86,63.0974,63.808,65525.0
2019-01-30 09:40:00,73.54,73.58,72.59,72.8,40208.0,63.73,63.7647,62.9068,63.0887,40208.0
2019-01-30 09:45:00,72.77,73.1,72.67,72.67,20357.0,63.0627,63.3487,62.9761,62.9761,20357.0
2019-01-30 09:50:00,72.67,72.95,72.66,72.87,16497.0,62.9761,63.2187,62.9674,63.1494,16497.0
2019-01-30 09:55:00,72.9,72.96,72.42,72.58,25933.0,63.1754,63.2274,62.7594,62.8981,25933.0
2019-01-30 10:00:00,72.47,72.5,72.2,72.24,15465.0,62.8028,62.8288,62.5688,62.6034,15465.0
2019-01-30 10:05:00,72.21,72.31,72.08,72.18,9291.0,62.5774,62.6641,62.4648,62.5514,9291.0
2019-01-30 10:10:00,72.29,72.65,72.29,72.58,11837.0,62.6468,62.9587,62.6468,62.8981,11837.0
2019-01-30 10:15:00,72.59,72.6,72.33,72.45,10824.0,62.9068,62.9154,62.6814,62.7854,10824.0
2019-01-30 10:20:00,72.58,72.7,72.49,72.61,11904.0,62.8981,63.0021,62.8201,62.9241,11904.0
2019-01-30 10:25:00,72.63,72.73,72.62,72.63,7852.0,62.9414,63.0281,62.9328,62.9414,7852.0
2019-01-30 10:30:00,72.7,72.9,72.7,72.87,6300.0,63.0021,63.1754,63.0021,63.1494,6300.0
2019-01-30 10:35:00,72.88,72.95,72.72,72.92,21925.0,63.1581,63.2187,63.0194,63.1927,21925.0
2019-01-30 10:40:00,72.93,72.99,72.62,72.8,26016.0,63.2014,63.2534,62.9328,63.0887,26016.0
2019-01-30 10:45:00,72.81,72.9,72.61,72.72,16226.0,63.0974,63.1754,62.9241,63.0194,16226.0
2019-01-30 10:50:00,72.68,72.68,72.5,72.68,15930.0,62.9847,62.9847,62.8288,62.9847,15930.0
2019-01-30 10:55:00,72.67,72.82,72.53,72.56,8373.0,62.9761,63.1061,62.8548,62.8808,8373.0
2019-01-30 11:00:00,72.59,72.84,72.52,72.66,13575.0,62.9068,63.1234,62.8461,62.9674,13575.0
2019-01-30 11:05:00,72.65,72.66,72.39,72.42,17952.0,62.9587,62.9674,62.7334,62.7594,17952.0
2019-01-30 11:10:00,72.44,72.44,72.26,72.39,6900.0,62.7768,62.7768,62.6208,62.7334,6900.0
2019-01-30 11:15:00,72.42,72.47,72.35,72.35,6374.0,62.7594,62.8028,62.6988,62.6988,6374.0
2019-01-30 11:20:00,72.32,72.32,72.13,72.19,19870.0,62.6728,62.6728,62.5081,62.5601,19870.0
2019-01-30 11:25:00,72.24,72.25,72.03,72.03,13324.0,62.6034,62.6121,62.4215,62.4215,13324.0
2019-01-30 11:30:00,72.04,72.1,71.99,72.1,5402.0,62.4301,62.4821,62.3868,62.4821,5402.0
2019-01-30 11:35:00,72.05,72.09,71.98,71.99,5375.0,62.4388,62.4735,62.3781,62.3868,5375.0
2019-01-30 11:40:00,72.07,72.15,72.03,72.12,6112.0,62.4561,62.5254,62.4215,62.4994,6112.0
2019-01-30 11:45:00,72.12,72.29,72.11,72.21,4716.0,62.4994,62.6468,62.4908,62.5774,4716.0
2019-01-30 11:50:00,72.2,72.21,72.02,72.07,10469.0,62.5688,62.5774,62.4128,62.4561,10469.0
2019-01-30 11:55:00,72.09,72.32,72.09,72.29,8780.0,62.4735,62.6728,62.4735,62.6468,8780.0
2019-01-30 12:00:00,72.34,72.39,72.25,72.36,16067.0,62.6901,62.7334,62.6121,62.7074,16067.0
2019-01-30 12:05:00,72.32,72.42,72.21,72.4,13625.0,62.6728,62.7594,62.5774,62.7421,13625.0
2019-01-30 12:10:00,72.44,72.62,72.42,72.59,26028.0,62.7768,62.9328,62.7594,62.9068,26028.0
2019-01-30 12:15:00,72.58,72.69,72.55,72.66,12510.0,62.8981,62.9934,62.8721,62.9674,12510.0
2019-01-30 12:20:00,72.65,72.82,72.65,72.79,19317.0,62.9587,63.1061,62.9587,63.0801,19317.0
2019-01-30 12:25:00,72.78,72.82,72.72,72.77,9618.0,63.0714,63.1061,63.0194,63.0627,9618.0
2019-01-30 12:30:00,72.79,72.84,72.72,72.84,10023.0,63.0801,63.1234,63.0194,63.1234,10023.0
2019-01-30 12:35:00,72.82,72.85,72.77,72.8,5012.0,63.1061,63.1321,63.0627,63.0887,5012.0
2019-01-30 12:40:00,72.81,72.86,72.78,72.85,3251.0,63.0974,63.1407,63.0714,63.1321,3251.0
2019-01-30 12:45:00,72.87,72.9,72.79,72.84,10485.0,63.1494,63.1754,63.0801,63.1234,10485.0
2019-01-30 12:50:00,72.86,72.92,72.86,72.87,4250.0,63.1407,63.1927,63.1407,63.1494,4250.0
2019-01-30 12:55:00,72.88,72.93,72.79,72.93,7594.0,63.1581,63.2014,63.0801,63.2014,7594.0
2019-01-30 13:00:00,72.92,72.92,72.78,72.8,7303.0,63.1927,63.1927,63.0714,63.0887,7303.0
2019-01-30 13:05:00,72.8,72.84,72.79,72.82,4594.0,63.0887,63.1234,63.0801,63.1061,4594.0
2019-01-30 13:10:00,72.77,72.8,72.71,72.72,4853.0,63.0627,63.0887,63.0107,63.0194,4853.0
2019-01-30 13:15:00,72.72,72.76,72.69,72.75,4058.0,63.0194,63.0541,62.9934,63.0454,4058.0
2019-01-30 13:20:00,72.75,72.75,72.65,72.65,4799.0,63.0454,63.0454,62.9587,62.9587,4799.0
2019-01-30 13:25:00,72.65,72.71,72.63,72.68,4350.0,62.9587,63.0107,62.9414,62.9847,4350.0
2019-01-30 13:30:00,72.67,72.83,72.67,72.79,3177.0,62.9761,63.1147,62.9761,63.0801,3177.0
2019-01-30 13:35:00,72.82,72.84,72.78,72.8,6070.0,63.1061,63.1234,63.0714,63.0887,6070.0
2019-01-30 13:40:00,72.82,72.89,72.81,72.85,9987.0,63.1061,63.1667,63.0974,63.1321,9987.0
2019-01-30 13:45:00,72.84,72.86,72.79,72.81,8641.0,63.1234,63.1407,63.0801,63.0974,8641.0
2019-01-30 13:50:00,72.81,72.98,72.81,72.93,6585.0,63.0974,63.2447,63.0974,63.2014,6585.0
2019-01-30 13:55:00,72.93,73.04,72.9,72.9,11920.0,63.2014,63.2967,63.1754,63.1754,11920.0
2019-01-30 14:00:00,72.89,73.61,72.85,73.55,36278.0,63.1667,63.7907,63.1321,63.7387,36278.0
2019-01-30 14:05:00,73.57,73.58,73.31,73.31,7541.0,63.756,63.7647,63.5307,63.5307,7541.0
2019-01-30 14:10:00,73.29,73.57,73.27,73.55,11745.0,63.5134,63.756,63.496,63.7387,11745.0
2019-01-30 14:15:00,73.52,73.61,73.41,73.54,16702.0,63.7127,63.7907,63.6174,63.73,16702.0
2019-01-30 14:20:00,73.53,73.69,73.49,73.6,13225.0,63.7214,63.86,63.6867,63.782,13225.0
2019-01-30 14:25:00,73.58,73.7,73.49,73.54,13684.0,63.7647,63.8687,63.6867,63.73,13684.0
2019-01-30 14:30:00,73.55,73.74,73.52,73.73,28592.0,63.7387,63.9033,63.7127,63.8947,28592.0
2019-01-30 14:35:00,73.73,73.85,73.55,73.74,23831.0,63.8947,63.9987,63.7387,63.9033,23831.0
2019-01-30 14:40:00,73.73,73.81,73.67,73.77,20366.0,63.8947,63.964,63.8427,63.9293,20366.0
2019-01-30 14:45:00,73.75,73.95,73.72,73.95,28398.0,63.912,64.0853,63.886,64.0853,28398.0
2019-01-30 14:50:00,73.95,74.01,73.86,73.98,32779.0,64.0853,64.1373,64.0073,64.1113,32779.0
2019-01-30 14:55:00,74.0,74.08,73.94,74.02,18503.0,64.1287,64.198,64.0767,64.146,18503.0
2019-01-30 15:00:00,74.03,74.06,73.95,73.95,24452.0,64.1547,64.1807,64.0853,64.0853,24452.0
2019-01-30 15:05:00,73.96,73.98,73.83,73.83,22695.0,64.094,64.1113,63.9813,63.9813,22695.0
2019-01-30 15:10:00,73.83,73.86,73.68,73.84,23975.0,63.9813,64.0073,63.8514,63.99,23975.0
2019-01-30 15:15:00,73.83,73.93,73.78,73.9,35690.0,63.9813,64.068,63.938,64.042,35690.0
2019-01-30 15:20:00,73.91,74.0,73.82,73.9,25114.0,64.0507,64.1287,63.9727,64.042,25114.0
2019-01-30 15:25:00,73.89,73.95,73.86,73.86,16562.0,64.0333,64.0853,64.0073,64.0073,16562.0
2019-01-30 15:30:00,73.85,73.91,73.8,73.82,25815.0,63.9987,64.0507,63.9553,63.9727,25815.0
2019-01-30 15:35:00,73.85,73.93,73.83,73.87,27605.0,63.9987,64.068,63.9813,64.016,27605.0
2019-01-30 15:40:00,73.86,73.87,73.72,73.82,24126.0,64.0073,64.016,63.886,63.9727,24126.0
2019-01-30 15:45:00,73.82,73.92,73.79,73.87,37449.0,63.9727,64.0593,63.9467,64.016,37449.0
2019-01-30 15:50:00,73.87,73.88,73.8,73.81,40225.0,64.016,64.0247,63.9553,63.964,40225.0
2019-01-30 15:55:00,73.81,73.94,73.76,73.93,121011.0,63.964,64.0767,63.9207,64.068,121011.0
2019-01-31 09:30:00,73.65,73.7,73.08,73.58,24984.0,63.8254,63.8687,63.3314,63.7647,24984.0
2019-01-31 09:35:00,73.62,73.9,73.61,73.69,8373.0,63.7994,64.042,63.7907,63.86,8373.0
2019-01-31 09:40:00,73.63,73.64,73.15,73.2,12726.0,63.808,63.8167,63.3921,63.4354,12726.0
2019-01-31 09:45:00,73.27,73.5,73.26,73.38,8525.0,63.496,63.6954,63.4874,63.5914,8525.0
2019-01-31 09:50:00,73.44,73.53,73.39,73.39,6433.0,63.6434,63.7214,63.6,63.6,6433.0
2019-01-31 09:55:00,73.38,73.46,73.28,73.34,9962.0,63.5914,63.6607,63.5047,63.5567,9962.0
2019-01-31 10:00:00,73.28,73.4,73.15,73.3,6234.0,63.5047,63.6087,63.3921,63.522,6234.0
2019-01-31 10:05:00,73.34,73.35,73.11,73.12,15950.0,63.5567,63.5654,63.3574,63.3661,15950.0
2019-01-31 10:10:00,73.09,73.25,73.08,73.25,7235.0,63.3401,63.4787,63.3314,63.4787,7235.0
2019-01-31 10:15:00,73.25,73.28,73.1,73.25,7816.0,63.4787,63.5047,63.3487,63.4787,7816.0
2019-01-31 10:20:00,73.22,73.25,73.08,73.14,37580.0,63.4527,63.4787,63.3314,63.3834,37580.0
2019-01-31 10:25:00,73.15,73.22,73.13,73.2,7895.0,63.3921,63.4527,63.3747,63.4354,7895.0
2019-01-31 10:30:00,73.2,73.26,73.14,73.2,17438.0,63.4354,63.4874,63.3834,63.4354,17438.0
2019-01-31 10:35:00,73.2,73.24,73.15,73.16,12255.0,63.4354,63.47,63.3921,63.4007,12255.0
2019-01-31 10:40:00,73.17,73.26,73.14,73.25,11175.0,63.4094,63.4874,63.3834,63.4787,11175.0
2019-01-31 10:45:00,73.24,73.33,73.16,73.24,35755.0,63.47,63.548,63.4007,63.47,35755.0
2019-01-31 10:50:00,73.21,73.31,73.12,73.21,20319.0,63.444,63.5307,63.3661,63.444,20319.0
2019-01-31 10:55:00,73.17,73.27,73.13,73.27,21590.0,63.4094,63.496,63.3747,63.496,21590.0
2019-01-31 11:00:00,73.24,73.38,73.18,73.28,43899.0,63.47,63.5914,63.418,63.5047,43899.0
2019-01-31 11:05:00,73.31,73.4,73.22,73.33,5901.0,63.5307,63.6087,63.4527,63.548,5901.0
2019-01-31 11:10:00,73.28,73.43,73.28,73.33,8080.0,63.5047,63.6347,63.5047,63.548,8080.0
2019-01-31 11:15:00,73.4,73.41,73.27,73.3,7300.0,63.6087,63.6174,63.496,63.522,7300.0
2019-01-31 11:20:00,73.31,73.34,73.27,73.3,4831.0,63.5307,63.5567,63.496,63.522,4831.0
2019-01-31 11:25:00,73.34,73.39,73.27,73.39,6206.0,63.5567,63.6,63.496,63.6,6206.0
2019-01-31 11:30:00,73.38,73.41,73.32,73.35,5116.0,63.5914,63.6174,63.5394,63.5654,5116.0
2019-01-31 11:35:00,73.34,73.52,73.29,73.52,12801.0,63.5567,63.7127,63.5134,63.7127,12801.0
2019-01-31 11:40:00,73.52,73.56,73.47,73.55,9385.0,63.7127,63.7474,63.6694,63.7387,9385.0
2019-01-31 11:45:00,73.53,73.69,73.5,73.59,15561.0,63.7214,63.86,63.6954,63.7734,15561.0
2019-01-31 11:50:00,73.58,73.61,73.46,73.58,20774.0,63.7647,63.7907,63.6607,63.7647,20774.0
2019-01-31 11:55:00,73.57,73.64,73.52,73.56,20462.0,63.756,63.8167,63.7127,63.7474,20462.0
2019-01-31 12:00:00,73.54,73.58,73.41,73.5,34649.0,63.73,63.7647,63.6174,63.6954,34649.0
2019-01-31 12:05:00,73.51,73.56,73.42,73.49,27707.0,63.704,63.7474,63.626,63.6867,27707.0
2019-01-31 12:10:00,73.49,73.6,73.45,73.6,13916.0,63.6867,63.782,63.652,63.782,13916.0
2019-01-31 12:15:00,73.58,73.64,73.57,73.59,9514.0,63.7647,63.8167,63.756,63.7734,9514.0
2019-01-31 12:20:00,73.59,73.73,73.52,73.71,8938.0,63.7734,63.8947,63.7127,63.8773,8938.0
2019-01-31 12:25:00,73.68,73.7,73.58,73.65,23356.0,63.8514,63.8687,63.7647,63.8254,23356.0
2019-01-31 12:30:00,73.65,73.7,73.6,73.66,6703.0,63.8254,63.8687,63.782,63.834,6703.0
2019-01-31 12:35:00,73.66,73.74,73.65,73.68,43211.0,63.834,63.9033,63.8254,63.8514,43211.0
2019-01-31 12:40:00,73.68,73.75,73.53,73.53,48850.0,63.8514,63.912,63.7214,63.7214,48850.0
2019-01-31 12:45:00,73.56,73.66,73.56,73.61,4714.0,63.7474,63.834,63.7474,63.7907,4714.0
2019-01-31 12:50:00,73.62,73.69,73.61,73.64,3831.0,63.7994,63.86,63.7907,63.8167,3831.0
2019-01-31 12:55:00,73.66,73.66,73.57,73.61,9543.0,63.834,63.834,63.756,63.7907,9543.0
2019-01-31 13:00:00,73.63,73.68,73.57,73.63,6720.0,63.808,63.8514,63.756,63.808,6720.0
2019-01-31 13:05:00,73.65,73.7,73.61,73.62,13529.0,63.8254,63.8687,63.7907,63.7994,13529.0
2019-01-31 13:10:00,73.63,73.65,73.51,73.51,6436.0,63.808,63.8254,63.704,63.704,6436.0
2019-01-31 13:15:00,73.56,73.56,73.44,73.48,3121.0,63.7474,63.7474,63.6434,63.678,3121.0
2019-01-31 13:20:00,73.5,73.52,73.45,73.46,4700.0,63.6954,63.7127,63.652,63.6607,4700.0
2019-01-31 13:25:00,73.5,73.59,73.46,73.5,7844.0,63.6954,63.7734,63.6607,63.6954,7844.0
2019-01-31 13:30:00,73.46,73.5,73.37,73.38,5050.0,63.6607,63.6954,63.5827,63.5914,5050.0
2019-01-31 13:35:00,73.33,73.42,73.33,73.38,2650.0,63.548,63.626,63.548,63.5914,2650.0
2019-01-31 13:40:00,73.38,73.5,73.35,73.45,2900.0,63.5914,63.6954,63.5654,63.652,2900.0
2019-01-31 13:45:00,73.46,73.46,73.35,73.36,3167.0,63.6607,63.6607,63.5654,63.574,3167.0
2019-01-31 13:50:00,73.34,73.5,73.34,73.48,4256.0,63.5567,63.6954,63.5567,63.678,4256.0
2019-01-31 13:55:00,73.49,73.49,73.41,73.45,5050.0,63.6867,63.6867,63.6174,63.652,5050.0
2019-01-31 14:00:00,73.45,73.47,73.35,73.35,11215.0,63.652,63.6694,63.5654,63.5654,11215.0
2019-01-31 14:05:00,73.37,73.42,73.33,73.35,11473.0,63.5827,63.626,63.548,63.5654,11473.0
2019-01-31 14:10:00,73.39,73.45,73.37,73.45,27993.0,63.6,63.652,63.5827,63.652,27993.0
2019-01-31 14:15:00,73.44,73.49,73.24,73.28,17450.0,63.6434,63.6867,63.47,63.5047,17450.0
2019-01-31 14:20:00,73.26,73.49,73.26,73.43,5000.0,63.4874,63.6867,63.4874,63.6347,5000.0
2019-01-31 14:25:00,73.39,73.39,73.33,73.37,3600.0,63.6,63.6,63.548,63.5827,3600.0
2019-01-31 14:30:00,73.4,73.4,73.22,73.23,5573.0,63.6087,63.6087,63.4527,63.4614,5573.0
2019-01-31 14:35:00,73.24,73.34,73.21,73.28,7076.0,63.47,63.5567,63.444,63.5047,7076.0
2019-01-31 14:40:00,73.28,73.31,73.23,73.29,5500.0,63.5047,63.5307,63.4614,63.5134,5500.0
2019-01-31 14:45:00,73.29,73.29,73.12,73.13,7871.0,63.5134,63.5134,63.3661,63.3747,7871.0
2019-01-31 14:50:00,73.13,73.26,73.05,73.19,16969.0,63.3747,63.4874,63.3054,63.4267,16969.0
2019-01-31 14:55:00,73.18,73.22,73.12,73.19,6810.0,63.418,63.4527,63.3661,63.4267,6810.0
2019-01-31 15:00:00,73.14,73.14,73.07,73.07,13485.0,63.3834,63.3834,63.3227,63.3227,13485.0
2019-01-31 15:05:00,73.06,73.07,72.92,72.97,26882.0,63.3141,63.3227,63.1927,63.2361,26882.0
2019-01-31 15:10:00,72.95,72.96,72.78,72.78,9634.0,63.2187,63.2274,63.0714,63.0714,9634.0
2019-01-31 15:15:00,72.74,72.75,72.64,72.65,25188.0,63.0367,63.0454,62.9501,62.9587,25188.0
2019-01-31 15:20:00,72.66,72.73,72.65,72.72,16777.0,62.9674,63.0281,62.9587,63.0194,16777.0
2019-01-31 15:25:00,72.73,72.73,72.62,72.73,20525.0,63.0281,63.0281,62.9328,63.0281,20525.0
2019-01-31 15:30:00,72.75,72.89,72.7,72.85,19703.0,63.0454,63.1667,63.0021,63.1321,19703.0
2019-01-31 15:35:00,72.85,72.95,72.83,72.91,18028.0,63.1321,63.2187,63.1147,63.1841,18028.0
2019-01-31 15:40:00,72.91,72.91,72.79,72.84,18889.0,63.1841,63.1841,63.0801,63.1234,18889.0
2019-01-31 15:45:00,72.82,72.92,72.81,72.88,20335.0,63.1061,63.1927,63.0974,63.1581,20335.0
2019-01-31 15:50:00,72.89,73.06,72.86,73.04,30206.0,63.1667,63.3141,63.1407,63.2967,30206.0
2019-01-31 15:55:00,73.05,73.11,72.97,73.05,115052.0,63.3054,63.3574,63.2361,63.3054,115052.0
2019-02-01 09:30:00,73.32,73.6,73.3,73.6,44518.0,63.5394,63.782,63.522,63.782,44518.0
2019-02-01 09:35:00,73.65,73.93,73.5,73.67,22949.0,63.8254,64.068,63.6954,63.8427,22949.0
2019-02-01 09:40:00,73.7,73.78,73.46,73.5,12586.0,63.8687,63.938,63.6607,63.6954,12586.0
2019-02-01 09:45:00,73.52,73.58,73.26,73.3,19477.0,63.7127,63.7647,63.4874,63.522,19477.0
2019-02-01 09:50:00,73.31,73.42,73.24,73.3,21930.0,63.5307,63.626,63.47,63.522,21930.0
2019-02-01 09:55:00,73.31,73.49,73.22,73.25,41522.0,63.5307,63.6867,63.4527,63.4787,41522.0
2019-02-01 10:00:00,73.27,73.63,73.2,73.58,34157.0,63.496,63.808,63.4354,63.7647,34157.0
2019-02-01 10:05:00,73.57,73.7,73.44,73.65,126775.0,63.756,63.8687,63.6434,63.8254,126775.0
2019-02-01 10:10:00,73.66,74.0,73.65,73.93,42948.0,63.834,64.1287,63.8254,64.068,42948.0
2019-02-01 10:15:00,73.93,74.14,73.88,73.99,24656.0,64.068,64.25,64.0247,64.12,24656.0
2019-02-01 10:20:00,73.98,74.13,73.96,74.04,41411.0,64.1113,64.2413,64.094,64.1633,41411.0
2019-02-01 10:25:00,74.07,74.07,73.95,73.95,29376.0,64.1893,64.1893,64.0853,64.0853,29376.0
2019-02-01 10:30:00,73.97,74.06,73.92,73.93,23460.0,64.1027,64.1807,64.0593,64.068,23460.0
2019-02-01 10:35:00,73.93,74.22,73.9,74.22,18713.0,64.068,64.3193,64.042,64.3193,18713.0
2019-02-01 10:40:00,74.23,74.39,74.17,74.18,25258.0,64.328,64.4666,64.276,64.2847,25258.0
2019-02-01 10:45:00,74.18,74.18,74.02,74.09,16131.0,64.2847,64.2847,64.146,64.2067,16131.0
2019-02-01 10:50:00,74.08,74.19,73.8,73.82,17840.0,64.198,64.2933,63.9553,63.9727,17840.0
2019-02-01 10:55:00,73.83,73.89,73.7,73.77,8296.0,63.9813,64.0333,63.8687,63.9293,8296.0
2019-02-01 11:00:00,73.75,73.86,73.66,73.83,6748.0,63.912,64.0073,63.834,63.9813,6748.0
2019-02-01 11:05:00,73.84,73.96,73.82,73.91,11414.0,63.99,64.094,63.9727,64.0507,11414.0
2019-02-01 11:10:00,73.92,73.92,73.84,73.89,6600.0,64.0593,64.0593,63.99,64.0333,6600.0
2019-02-01 11:15:00,73.87,73.94,73.81,73.83,9488.0,64.016,64.0767,63.964,63.9813,9488.0
2019-02-01 11:20:00,73.81,73.97,73.78,73.96,13619.0,63.964,64.1027,63.938,64.094,13619.0
2019-02-01 11:25:00,73.98,74.15,73.98,74.05,11462.0,64.1113,64.2587,64.1113,64.172,11462.0
2019-02-01 11:30:00,74.04,74.14,74.03,74.09,10067.0,64.1633,64.25,64.1547,64.2067,10067.0
2019-02-01 11:35:00,74.1,74.22,74.09,74.15,7665.0,64.2153,64.3193,64.2067,64.2587,7665.0
2019-02-01 11:40:00,74.16,74.26,74.15,74.18,11542.0,64.2673,64.354,64.2587,64.2847,11542.0
2019-02-01 11:45:00,74.2,74.22,74.06,74.13,7636.0,64.302,64.3193,64.1807,64.2413,7636.0
2019-02-01 11:50:00,74.17,74.28,74.16,74.23,12256.0,64.276,64.3713,64.2673,64.328,12256.0
2019-02-01 11:55:00,74.23,74.3,74.19,74.23,6787.0,64.328,64.3886,64.2933,64.328,6787.0
2019-02-01 12:00:00,74.23,74.26,74.13,74.26,9649.0,64.328,64.354,64.2413,64.354,9649.0
2019-02-01 12:05:00,74.26,74.41,74.24,74.31,22345.0,64.354,64.484,64.3366,64.3973,22345.0
2019-02-01 12:10:00,74.31,74.36,74.26,74.34,17129.0,64.3973,64.4406,64.354,64.4233,17129.0
2019-02-01 12:15:00,74.35,74.45,74.35,74.4,8554.0,64.432,64.5186,64.432,64.4753,8554.0
2019-02-01 12:20:00,74.4,74.4,74.27,74.27,16480.0,64.4753,64.4753,64.3626,64.3626,16480.0
2019-02-01 12:25:00,74.26,74.38,74.2,74.38,8144.0,64.354,64.458,64.302,64.458,8144.0
2019-02-01 12:30:00,74.36,74.36,74.26,74.3,10442.0,64.4406,64.4406,64.354,64.3886,10442.0
2019-02-01 12:35:00,74.31,74.35,74.05,74.05,8803.0,64.3973,64.432,64.172,64.172,8803.0
2019-02-01 12:40:00,74.0,74.12,74.0,74.05,4750.0,64.1287,64.2327,64.1287,64.172,4750.0
2019-02-01 12:45:00,74.11,74.21,74.09,74.16,5670.0,64.224,64.3107,64.2067,64.2673,5670.0
2019-02-01 12:50:00,74.11,74.16,74.03,74.03,9045.0,64.224,64.2673,64.1547,64.1547,9045.0
2019-02-01 12:55:00,74.05,74.17,74.05,74.14,3320.0,64.172,64.276,64.172,64.25,3320.0
2019-02-01 13:00:00,74.14,74.18,74.08,74.13,4900.0,64.25,64.2847,64.198,64.2413,4900.0
2019-02-01 13:05:00,74.17,74.24,74.13,74.17,9944.0,64.276,64.3366,64.2413,64.276,9944.0
2019-02-01 13:10:00,74.17,74.19,74.1,74.13,10195.0,64.276,64.2933,64.2153,64.2413,10195.0
2019-02-01 13:15:00,74.13,74.23,74.05,74.05,13474.0,64.2413,64.328,64.172,64.172,13474.0
2019-02-01 13:20:00,74.04,74.05,73.95,74.05,12514.0,64.1633,64.172,64.0853,64.172,12514.0
2019-02-01 13:25:00,74.06,74.1,74.01,74.05,11400.0,64.1807,64.2153,64.1373,64.172,11400.0
2019-02-01 13:30:00,74.02,74.12,74.02,74.08,8027.0,64.146,64.2327,64.146,64.198,8027.0
2019-02-01 13:35:00,74.08,74.1,74.03,74.07,5869.0,64.198,64.2153,64.1547,64.1893,5869.0
2019-02-01 13:40:00,74.08,74.16,74.0,74.0,16957.0,64.198,64.2673,64.1287,64.1287,16957.0
2019-02-01 13:45:00,74.01,74.07,73.93,74.07,5048.0,64.1373,64.1893,64.068,64.1893,5048.0
2019-02-01 13:50:00,74.06,74.06,74.01,74.02,4482.0,64.1807,64.1807,64.1373,64.146,4482.0
2019-02-01 13:55:00,74.02,74.06,74.0,74.06,3878.0,64.146,64.1807,64.1287,64.1807,3878.0
2019-02-01 14:00:00,74.06,74.06,73.84,73.84,7996.0,64.1807,64.1807,63.99,63.99,7996.0
2019-02-01 14:05:00,73.84,73.87,73.79,73.82,5074.0,63.99,64.016,63.9467,63.9727,5074.0
2019-02-01 14:10:00,73.82,73.85,73.78,73.8,4690.0,63.9727,63.9987,63.938,63.9553,4690.0
2019-02-01 14:15:00,73.83,73.86,73.73,73.73,6480.0,63.9813,64.0073,63.8947,63.8947,6480.0
2019-02-01 14:20:00,73.73,73.76,73.69,73.69,10919.0,63.8947,63.9207,63.86,63.86,10919.0
2019-02-01 14:25:00,73.69,73.76,73.69,73.76,7375.0,63.86,63.9207,63.86,63.9207,7375.0
2019-02-01 14:30:00,73.74,73.83,73.73,73.8,6145.0,63.9033,63.9813,63.8947,63.9553,6145.0
2019-02-01 14:35:00,73.78,73.8,73.74,73.78,6222.0,63.938,63.9553,63.9033,63.938,6222.0
2019-02-01 14:40:00,73.78,73.8,73.71,73.72,9428.0,63.938,63.9553,63.8773,63.886,9428.0
2019-02-01 14:45:00,73.73,73.79,73.67,73.74,9675.0,63.8947,63.9467,63.8427,63.9033,9675.0
2019-02-01 14:50:00,73.73,73.75,73.59,73.62,9487.0,63.8947,63.912,63.7734,63.7994,9487.0
2019-02-01 14:55:00,73.61,73.65,73.59,73.62,4924.0,63.7907,63.8254,63.7734,63.7994,4924.0
2019-02-01 15:00:00,73.61,73.66,73.54,73.65,16104.0,63.7907,63.834,63.73,63.8254,16104.0
2019-02-01 15:05:00,73.65,73.74,73.61,73.66,22084.0,63.8254,63.9033,63.7907,63.834,22084.0
2019-02-01 15:10:00,73.68,73.82,73.65,73.77,9130.0,63.8514,63.9727,63.8254,63.9293,9130.0
2019-02-01 15:15:00,73.76,73.9,73.75,73.87,12813.0,63.9207,64.042,63.912,64.016,12813.0
2019-02-01 15:20:00,73.87,73.94,73.86,73.9,10862.0,64.016,64.0767,64.0073,64.042,10862.0
2019-02-01 15:25:00,73.89,73.9,73.79,73.87,11153.0,64.0333,64.042,63.9467,64.016,11153.0
2019-02-01 15:30:00,73.87,73.98,73.87,73.93,14809.0,64.016,64.1113,64.016,64.068,14809.0
2019-02-01 15:35:00,73.93,73.94,73.84,73.85,19181.0,64.068,64.0767,63.99,63.9987,19181.0
2019-02-01 15:40:00,73.85,73.86,73.79,73.81,18664.0,63.9987,64.0073,63.9467,63.964,18664.0
2019-02-01 15:45:00,73.81,73.86,73.79,73.79,25097.0,63.964,64.0073,63.9467,63.9467,25097.0
2019-02-01 15:50:00,73.8,73.83,73.77,73.81,33135.0,63.9553,63.9813,63.9293,63.964,33135.0
2019-02-01 15:55:00,73.82,73.99,73.8,73.96,138499.0,63.9727,64.12,63.9553,64.094,138499.0
2019-02-04 09:30:00,74.1,74.28,73.83,73.85,40675.0,64.2153,64.3713,63.9813,63.9987,40675.0
2019-02-04 09:35:00,73.85,73.94,73.02,73.07,26907.0,63.9987,64.0767,63.2794,63.3227,26907.0
2019-02-04 09:40:00,73.12,73.3,73.0,73.09,23425.0,63.3661,63.522,63.2621,63.3401,23425.0
2019-02-04 09:45:00,73.18,73.55,73.08,73.54,14552.0,63.418,63.7387,63.3314,63.73,14552.0
2019-02-04 09:50:00,73.6,73.66,73.42,73.65,20333.0,63.782,63.834,63.626,63.8254,20333.0
2019-02-04 09:55:00,73.62,73.72,73.5,73.51,19263.0,63.7994,63.886,63.6954,63.704,19263.0
2019-02-04 10:00:00,73.51,73.74,73.41,73.72,19184.0,63.704,63.9033,63.6174,63.886,19184.0
2019-02-04 10:05:00,73.65,73.85,73.59,73.75,17315.0,63.8254,63.9987,63.7734,63.912,17315.0
2019-02-04 10:10:00,73.74,73.98,73.73,73.91,22450.0,63.9033,64.1113,63.8947,64.0507,22450.0
2019-02-04 10:15:00,73.85,73.9,73.7,73.84,17607.0,63.9987,64.042,63.8687,63.99,17607.0
2019-02-04 10:20:00,73.83,74.0,73.78,73.93,17731.0,63.9813,64.1287,63.938,64.068,17731.0
2019-02-04 10:25:00,73.88,73.96,73.8,73.89,9802.0,64.0247,64.094,63.9553,64.0333,9802.0
2019-02-04 10:30:00,73.81,73.9,73.76,73.87,8850.0,63.964,64.042,63.9207,64.016,8850.0
2019-02-04 10:35:00,73.84,74.02,73.81,73.92,6300.0,63.99,64.146,63.964,64.0593,6300.0
2019-02-04 10:40:00,73.92,74.05,73.9,73.97,5300.0,64.0593,64.172,64.042,64.1027,5300.0
2019-02-04 10:45:00,73.96,73.99,73.89,73.92,9600.0,64.094,64.12,64.0333,64.0593,9600.0
2019-02-04 10:50:00,73.88,74.0,73.85,73.94,6301.0,64.0247,64.1287,63.9987,64.0767,6301.0
2019-02-04 10:55:00,73.95,73.98,73.84,73.85,4800.0,64.0853,64.1113,63.99,63.9987,4800.0
2019-02-04 11:00:00,73.88,74.07,73.87,74.07,9509.0,64.0247,64.1893,64.016,64.1893,9509.0
2019-02-04 11:05:00,74.08,74.16,74.05,74.12,26629.0,64.198,64.2673,64.172,64.2327,26629.0
2019-02-04 11:10:00,74.11,74.23,74.05,74.19,10076.0,64.224,64.328,64.172,64.2933,10076.0
2019-02-04 11:15:00,74.18,74.24,74.14,74.22,10623.0,64.2847,64.3366,64.25,64.3193,10623.0
2019-02-04 11:20:00,74.23,74.36,74.21,74.26,15245.0,64.328,64.4406,64.3107,64.354,15245.0
2019-02-04 11:25:00,74.22,74.28,74.2,74.24,6200.0,64.3193,64.3713,64.302,64.3366,6200.0
2019-02-04 11:30:00,74.22,74.26,74.19,74.24,8063.0,64.3193,64.354,64.2933,64.3366,8063.0
2019-02-04 11:35:00,74.23,74.24,74.13,74.17,11424.0,64.328,64.3366,64.2413,64.276,11424.0
2019-02-04 11:40:00,74.19,74.22,74.17,74.17,6156.0,64.2933,64.3193,64.276,64.276,6156.0
2019-02-04 11:45:00,74.2,74.25,74.19,74.21,3591.0,64.302,64.3453,64.2933,64.3107,3591.0
2019-02-04 11:50:00,74.24,74.28,74.19,74.2,8049.0,64.3366,64.3713,64.2933,64.302,8049.0
2019-02-04 11:55:00,74.19,74.27,74.18,74.26,7000.0,64.2933,64.3626,64.2847,64.354,7000.0
2019-02-04 12:00:00,74.28,74.32,74.22,74.32,10155.0,64.3713,64.406,64.3193,64.406,10155.0
2019-02-04 12:05:00,74.32,74.44,74.28,74.41,17176.0,64.406,64.51,64.3713,64.484,17176.0
2019-02-04 12:10:00,74.41,74.42,74.37,74.39,8180.0,64.484,64.4926,64.4493,64.4666,8180.0
2019-02-04 12:15:00,74.37,74.51,74.35,74.44,12954.0,64.4493,64.5706,64.432,64.51,12954.0
2019-02-04 12:20:00,74.45,74.52,74.39,74.52,13213.0,64.5186,64.5793,64.4666,64.5793,13213.0
2019-02-04 12:25:00,74.52,74.6,74.42,74.44,15830.0,64.5793,64.6486,64.4926,64.51,15830.0
2019-02-04 12:30:00,74.44,74.44,74.33,74.34,14690.0,64.51,64.51,64.4146,64.4233,14690.0
2019-02-04 12:35:00,74.33,74.38,74.33,74.35,5746.0,64.4146,64.458,64.4146,64.432,5746.0
2019-02-04 12:40:00,74.35,74.4,74.34,74.39,4920.0,64.432,64.4753,64.4233,64.4666,4920.0
2019-02-04 12:45:00,74.43,74.43,74.37,74.39,6924.0,64.5013,64.5013,64.4493,64.4666,6924.0
2019-02-04 12:50:00,74.4,74.4,74.32,74.37,5288.0,64.4753,64.4753,64.406,64.4493,5288.0
2019-02-04 12:55:00,74.37,74.41,74.25,74.31,12557.0,64.4493,64.484,64.3453,64.3973,12557.0
2019-02-04 13:00:00,74.3,74.33,74.26,74.3,9340.0,64.3886,64.4146,64.354,64.3886,9340.0
2019-02-04 13:05:00,74.29,74.31,74.24,74.26,10567.0,64.38,64.3973,64.3366,64.354,10567.0
2019-02-04 13:10:00,74.3,74.33,74.28,74.28,5403.0,64.3886,64.4146,64.3713,64.3713,5403.0
2019-02-04 13:15:00,74.28,74.39,74.26,74.36,7068.0,64.3713,64.4666,64.354,64.4406,7068.0
2019-02-04 13:20:00,74.37,74.41,74.34,74.34,8459.0,64.4493,64.484,64.4233,64.4233,8459.0
2019-02-04 13:25:00,74.34,74.36,74.3,74.3,7400.0,64.4233,64.4406,64.3886,64.3886,7400.0
2019-02-04 13:30:00,74.29,74.35,74.29,74.32,13682.0,64.38,64.432,64.38,64.406,13682.0
2019-02-04 13:35:00,74.34,74.42,74.34,74.39,6841.0,64.4233,64.4926,64.4233,64.4666,6841.0
2019-02-04 13:40:00,74.41,74.49,74.4,74.48,8374.0,64.484,64.5533,64.4753,64.5446,8374.0
2019-02-04 13:45:00,74.49,74.54,74.47,74.48,14200.0,64.5533,64.5966,64.536,64.5446,14200.0
2019-02-04 13:50:00,74.51,74.68,74.48,74.67,20096.0,64.5706,64.718,64.5446,64.7093,20096.0
2019-02-04 13:55:00,74.66,74.69,74.62,74.62,23830.0,64.7006,64.7266,64.666,64.666,23830.0
2019-02-04 14:00:00,74.62,74.64,74.53,74.56,14660.0,64.666,64.6833,64.588,64.614,14660.0
2019-02-04 14:05:00,74.55,74.56,74.51,74.52,14119.0,64.6053,64.614,64.5706,64.5793,14119.0
2019-02-04 14:10:00,74.51,74.56,74.49,74.55,17828.0,64.5706,64.614,64.5533,64.6053,17828.0
2019-02-04 14:15:00,74.55,74.71,74.54,74.62,15947.0,64.6053,64.744,64.5966,64.666,15947.0
2019-02-04 14:20:00,74.64,74.65,74.6,74.63,10728.0,64.6833,64.692,64.6486,64.6746,10728.0
2019-02-04 14:25:00,74.63,74.64,74.56,74.6,12047.0,64.6746,64.6833,64.614,64.6486,12047.0
2019-02-04 14:30:00,74.59,74.61,74.56,74.58,12921.0,64.64,64.6573,64.614,64.6313,12921.0
2019-02-04 14:35:00,74.6,74.65,74.59,74.6,12084.0,64.6486,64.692,64.64,64.6486,12084.0
2019-02-04 14:40:00,74.61,74.62,74.54,74.56,12776.0,64.6573,64.666,64.5966,64.614,12776.0
2019-02-04 14:45:00,74.56,74.58,74.5,74.53,10328.0,64.614,64.6313,64.562,64.588,10328.0
2019-02-04 14:50:00,74.53,74.57,74.48,74.5,10621.0,64.588,64.6226,64.5446,64.562,10621.0
2019-02-04 14:55:00,74.5,74.55,74.48,74.55,12247.0,64.562,64.6053,64.5446,64.6053,12247.0
2019-02-04 15:00:00,74.56,74.56,74.52,74.54,14323.0,64.614,64.614,64.5793,64.5966,14323.0
2019-02-04 15:05:00,74.53,74.64,74.51,74.63,16169.0,64.588,64.6833,64.5706,64.6746,16169.0
2019-02-04 15:10:00,74.64,74.73,74.63,74.73,33402.0,64.6833,64.7613,64.6746,64.7613,33402.0
2019-02-04 15:15:00,74.73,74.84,74.61,74.66,48976.0,64.7613,64.8566,64.6573,64.7006,48976.0
2019-02-04 15:20:00,74.66,74.74,74.66,74.69,20724.0,64.7006,64.77,64.7006,64.7266,20724.0
2019-02-04 15:25:00,74.69,74.69,74.61,74.65,20263.0,64.7266,64.7266,64.6573,64.692,20263.0
2019-02-04 15:30:00,74.65,74.68,74.62,74.66,21293.0,64.692,64.718,64.666,64.7006,21293.0
2019-02-04 15:35:00,74.66,74.73,74.62,74.72,27651.0,64.7006,64.7613,64.666,64.7526,27651.0
2019-02-04 15:40:00,74.73,74.8,74.6,74.64,42732.0,64.7613,64.8219,64.6486,64.6833,42732.0
2019-02-04 15:45:00,74.63,74.64,74.6,74.64,23390.0,64.6746,64.6833,64.6486,64.6833,23390.0
2019-02-04 15:50:00,74.63,74.72,74.61,74.72,46220.0,64.6746,64.7526,64.6573,64.7526,46220.0
2019-02-04 15:55:00,74.72,74.9,74.72,74.87,140409.0,64.7526,64.9086,64.7526,64.8826,140409.0
2019-02-05 09:30:00,75.26,75.47,75.2,75.43,40527.0,65.2206,65.4026,65.1686,65.3679,40527.0
2019-02-05 09:35:00,75.42,75.45,75.11,75.37,27991.0,65.3592,65.3852,65.0906,65.3159,27991.0
2019-02-05 09:40:00,75.36,75.66,75.26,75.4,32204.0,65.3072,65.5672,65.2206,65.3419,32204.0
2019-02-05 09:45:00,75.44,75.52,75.33,75.47,21504.0,65.3766,65.4459,65.2812,65.4026,21504.0
2019-02-05 09:50:00,75.48,75.5,75.21,75.34,25611.0,65.4112,65.4286,65.1773,65.2899,25611.0
2019-02-05 09:55:00,75.29,75.33,75.02,75.13,28900.0,65.2466,65.2812,65.0126,65.1079,28900.0
2019-02-05 10:00:00,75.09,75.16,75.01,75.05,10471.0,65.0733,65.1339,65.0039,65.0386,10471.0
2019-02-05 10:05:00,75.0,75.09,74.93,75.01,23760.0,64.9953,65.0733,64.9346,65.0039,23760.0
2019-02-05 10:10:00,75.01,75.13,74.9,75.13,13593.0,65.0039,65.1079,64.9086,65.1079,13593.0
2019-02-05 10:15:00,75.13,75.14,75.01,75.13,19181.0,65.1079,65.1166,65.0039,65.1079,19181.0
2019-02-05 10:20:00,75.14,75.29,75.12,75.14,25269.0,65.1166,65.2466,65.0993,65.1166,25269.0
2019-02-05 10:25:00,75.15,75.25,75.11,75.25,10402.0,65.1253,65.2119,65.0906,65.2119,10402.0
2019-02-05 10:30:00,75.24,75.43,75.21,75.38,16747.0,65.2033,65.3679,65.1773,65.3246,16747.0
2019-02-05 10:35:00,75.38,75.51,75.32,75.48,14128.0,65.3246,65.4372,65.2726,65.4112,14128.0
2019-02-05 10:40:00,75.48,75.69,75.47,75.57,20154.0,65.4112,65.5932,65.4026,65.4892,20154.0
2019-02-05 10:45:00,75.59,75.62,75.51,75.61,13403.0,65.5066,65.5326,65.4372,65.5239,13403.0
2019-02-05 10:50:00,75.6,75.78,75.54,75.72,14226.0,65.5152,65.6712,65.4632,65.6192,14226.0
2019-02-05 10:55:00,75.7,75.79,75.61,75.78,9945.0,65.6019,65.6799,65.5239,65.6712,9945.0
2019-02-05 11:00:00,75.8,75.96,75.75,75.88,25111.0,65.6885,65.8272,65.6452,65.7579,25111.0
2019-02-05 11:05:00,75.9,75.97,75.76,75.93,21925.0,65.7752,65.8359,65.6539,65.8012,21925.0
2019-02-05 11:10:00,75.92,75.97,75.79,75.84,14121.0,65.7925,65.8359,65.6799,65.7232,14121.0
2019-02-05 11:15:00,75.82,75.92,75.73,75.85,21271.0,65.7059,65.7925,65.6279,65.7319,21271.0
2019-02-05 11:20:00,75.82,75.84,75.59,75.64,13501.0,65.7059,65.7232,65.5066,65.5499,13501.0
2019-02-05 11:25:00,75.63,75.63,75.45,75.48,12647.0,65.5412,65.5412,65.3852,65.4112,12647.0
2019-02-05 11:30:00,75.48,75.56,75.43,75.45,18242.0,65.4112,65.4806,65.3679,65.3852,18242.0
2019-02-05 11:35:00,75.44,75.48,75.34,75.4,14183.0,65.3766,65.4112,65.2899,65.3419,14183.0
2019-02-05 11:40:00,75.4,75.47,75.32,75.46,9579.0,65.3419,65.4026,65.2726,65.3939,9579.0
2019-02-05 11:45:00,75.45,75.45,75.34,75.38,16917.0,65.3852,65.3852,65.2899,65.3246,16917.0
2019-02-05 11:50:00,75.39,75.53,75.36,75.53,21240.0,65.3332,65.4546,65.3072,65.4546,21240.0
2019-02-05 11:55:00,75.53,75.61,75.5,75.54,8712.0,65.4546,65.5239,65.4286,65.4632,8712.0
2019-02-05 12:00:00,75.53,75.63,75.43,75.62,9548.0,65.4546,65.5412,65.3679,65.5326,9548.0
2019-02-05 12:05:00,75.61,75.61,75.47,75.48,20899.0,65.5239,65.5239,65.4026,65.4112,20899.0
2019-02-05 12:10:00,75.5,75.55,75.46,75.54,13038.0,65.4286,65.4719,65.3939,65.4632,13038.0
2019-02-05 12:15:00,75.54,75.54,75.4,75.4,9703.0,65.4632,65.4632,65.3419,65.3419,9703.0
2019-02-05 12:20:00,75.4,75.41,75.27,75.3,10609.0,65.3419,65.3506,65.2293,65.2552,10609.0
2019-02-05 12:25:00,75.28,75.4,75.28,75.38,22566.0,65.2379,65.3419,65.2379,65.3246,22566.0
2019-02-05 12:30:00,75.37,75.37,75.22,75.3,13691.0,65.3159,65.3159,65.1859,65.2552,13691.0
2019-02-05 12:35:00,75.31,75.42,75.3,75.41,10100.0,65.2639,65.3592,65.2552,65.3506,10100.0
2019-02-05 12:40:00,75.4,75.46,75.3,75.46,20960.0,65.3419,65.3939,65.2552,65.3939,20960.0
2019-02-05 12:45:00,75.45,75.48,75.39,75.42,16259.0,65.3852,65.4112,65.3332,65.3592,16259.0
2019-02-05 12:50:00,75.42,75.45,75.29,75.3,16580.0,65.3592,65.3852,65.2466,65.2552,16580.0
2019-02-05 12:55:00,75.31,75.31,75.14,75.17,18119.0,65.2639,65.2639,65.1166,65.1426,18119.0
2019-02-05 13:00:00,75.17,75.27,75.15,75.22,18355.0,65.1426,65.2293,65.1253,65.1859,18355.0
2019-02-05 13:05:00,75.23,75.34,75.2,75.22,20411.0,65.1946,65.2899,65.1686,65.1859,20411.0
2019-02-05 13:10:00,75.23,75.35,75.23,75.34,22500.0,65.1946,65.2986,65.1946,65.2899,22500.0
2019-02-05 13:15:00,75.32,75.32,75.24,75.29,11137.0,65.2726,65.2726,65.2033,65.2466,11137.0
2019-02-05 13:20:00,75.29,75.34,75.28,75.33,9820.0,65.2466,65.2899,65.2379,65.2812,9820.0
2019-02-05 13:25:00,75.33,75.4,75.3,75.38,7996.0,65.2812,65.3419,65.2552,65.3246,7996.0
2019-02-05 13:30:00,75.38,75.42,75.35,75.42,10100.0,65.3246,65.3592,65.2986,65.3592,10100.0
2019-02-05 13:35:00,75.42,75.53,75.34,75.52,9530.0,65.3592,65.4546,65.2899,65.4459,9530.0
2019-02-05 13:40:00,75.53,75.75,75.52,75.72,21824.0,65.4546,65.6452,65.4459,65.6192,21824.0
2019-02-05 13:45:00,75.72,75.94,75.71,75.84,33723.0,65.6192,65.8099,65.6106,65.7232,33723.0
2019-02-05 13:50:00,75.84,75.86,75.75,75.78,11850.0,65.7232,65.7405,65.6452,65.6712,11850.0
2019-02-05 13:55:00,75.8,75.94,75.8,75.94,15862.0,65.6885,65.8099,65.6885,65.8099,15862.0
2019-02-05 14:00:00,75.94,76.12,75.9,76.08,39188.0,65.8099,65.9659,65.7752,65.9312,39188.0
2019-02-05 14:05:00,76.1,76.15,76.02,76.12,28460.0,65.9485,65.9919,65.8792,65.9659,28460.0
2019-02-05 14:10:00,76.09,76.09,75.99,76.05,16494.0,65.9399,65.9399,65.8532,65.9052,16494.0
2019-02-05 14:15:00,76.05,76.05,75.93,75.95,9035.0,65.9052,65.9052,65.8012,65.8185,9035.0
2019-02-05 14:20:00,75.92,75.92,75.78,75.85,18357.0,65.7925,65.7925,65.6712,65.7319,18357.0
2019-02-05 14:25:00,75.86,75.98,75.86,75.98,18910.0,65.7405,65.8445,65.7405,65.8445,18910.0
2019-02-05 14:30:00,75.94,75.98,75.93,75.97,13669.0,65.8099,65.8445,65.8012,65.8359,13669.0
2019-02-05 14:35:00,75.97,75.97,75.81,75.84,18313.0,65.8359,65.8359,65.6972,65.7232,18313.0
2019-02-05 14:40:00,75.86,75.93,75.8,75.9,20973.0,65.7405,65.8012,65.6885,65.7752,20973.0
2019-02-05 14:45:00,75.91,75.97,75.88,75.96,12739.0,65.7839,65.8359,65.7579,65.8272,12739.0
2019-02-05 14:50:00,75.97,75.97,75.87,75.94,23180.0,65.8359,65.8359,65.7492,65.8099,23180.0
2019-02-05 14:55:00,75.95,75.99,75.91,75.95,18710.0,65.8185,65.8532,65.7839,65.8185,18710.0
2019-02-05 15:00:00,75.93,76.02,75.91,75.92,20322.0,65.8012,65.8792,65.7839,65.7925,20322.0
2019-02-05 15:05:00,75.91,75.94,75.86,75.91,17423.0,65.7839,65.8099,65.7405,65.7839,17423.0
2019-02-05 15:10:00,75.91,75.97,75.89,75.9,17902.0,65.7839,65.8359,65.7665,65.7752,17902.0
2019-02-05 15:15:00,75.9,75.97,75.89,75.94,21415.0,65.7752,65.8359,65.7665,65.8099,21415.0
2019-02-05 15:20:00,75.95,75.96,75.88,75.91,19803.0,65.8185,65.8272,65.7579,65.7839,19803.0
2019-02-05 15:25:00,75.89,75.98,75.89,75.92,28571.0,65.7665,65.8445,65.7665,65.7925,28571.0
2019-02-05 15:30:00,75.93,76.03,75.93,75.96,38255.0,65.8012,65.8879,65.8012,65.8272,38255.0
2019-02-05 15:35:00,75.95,75.95,75.84,75.87,50759.0,65.8185,65.8185,65.7232,65.7492,50759.0
2019-02-05 15:40:00,75.87,76.0,75.87,75.88,55494.0,65.7492,65.8619,65.7492,65.7579,55494.0
2019-02-05 15:45:00,75.88,75.98,75.86,75.98,56815.0,65.7579,65.8445,65.7405,65.8445,56815.0
2019-02-05 15:50:00,75.98,76.01,75.93,76.0,162662.0,65.8445,65.8705,65.8012,65.8619,162662.0
2019-02-05 15:55:00,76.01,76.07,75.84,75.96,249652.0,65.8705,65.9225,65.7232,65.8272,249652.0
2019-02-06 09:30:00,81.93,85.0,81.75,84.34,662592.0,71.0008,73.6613,70.8448,73.0893,662592.0
2019-02-06 09:35:00,84.31,84.79,83.57,84.13,305587.0,73.0633,73.4793,72.4221,72.9074,305587.0
2019-02-06 09:40:00,84.13,85.29,83.65,85.24,318770.0,72.9074,73.9126,72.4914,73.8693,318770.0
2019-02-06 09:45:00,85.31,86.11,85.13,85.81,280997.0,73.9299,74.6232,73.774,74.3633,280997.0
2019-02-06 09:50:00,85.83,86.98,85.72,86.63,298620.0,74.3806,75.3772,74.2853,75.0739,298620.0
2019-02-06 09:55:00,86.66,87.48,86.47,87.2,280655.0,75.0999,75.8105,74.9352,75.5678,280655.0
2019-02-06 10:00:00,87.26,87.26,86.31,86.84,246089.0,75.6198,75.6198,74.7966,75.2559,246089.0
2019-02-06 10:05:00,86.88,87.34,86.15,86.15,191487.0,75.2905,75.6892,74.6579,74.6579,191487.0
2019-02-06 10:10:00,86.21,86.21,84.7,85.12,338304.0,74.7099,74.7099,73.4013,73.7653,338304.0
2019-02-06 10:15:00,85.12,85.41,84.72,85.23,342760.0,73.7653,74.0166,73.4187,73.8606,342760.0
2019-02-06 10:20:00,85.23,85.66,85.13,85.38,203821.0,73.8606,74.2333,73.774,73.9906,203821.0
2019-02-06 10:25:00,85.39,85.52,85.01,85.19,109692.0,73.9993,74.1119,73.67,73.826,109692.0
2019-02-06 10:30:00,85.16,85.37,84.36,84.5,135500.0,73.8,73.9819,73.1067,73.228,135500.0
2019-02-06 10:35:00,84.46,84.82,84.46,84.62,80876.0,73.1933,73.5053,73.1933,73.332,80876.0
2019-02-06 10:40:00,84.67,84.78,84.45,84.45,123894.0,73.3753,73.4706,73.1847,73.1847,123894.0
2019-02-06 10:45:00,84.5,85.03,84.29,84.77,87087.0,73.228,73.6873,73.046,73.462,87087.0
2019-02-06 10:50:00,84.77,84.78,84.35,84.68,85356.0,73.462,73.4706,73.098,73.384,85356.0
2019-02-06 10:55:00,84.7,85.05,84.67,84.91,89403.0,73.4013,73.7046,73.3753,73.5833,89403.0
2019-02-06 11:00:00,84.89,85.72,84.73,85.72,105966.0,73.566,74.2853,73.4273,74.2853,105966.0
2019-02-06 11:05:00,85.73,85.99,85.48,85.86,68850.0,74.2939,74.5192,74.0773,74.4066,68850.0
2019-02-06 11:10:00,85.84,86.0,85.27,85.77,63986.0,74.3892,74.5279,73.8953,74.3286,63986.0
2019-02-06 11:15:00,85.77,85.8,85.46,85.63,49123.0,74.3286,74.3546,74.0599,74.2073,49123.0
2019-02-06 11:20:00,85.61,85.85,85.52,85.55,33462.0,74.1899,74.3979,74.1119,74.1379,33462.0
2019-02-06 11:25:00,85.58,85.68,85.28,85.47,29690.0,74.1639,74.2506,73.904,74.0686,29690.0
2019-02-06 11:30:00,85.48,85.5,85.18,85.35,34256.0,74.0773,74.0946,73.8173,73.9646,34256.0
2019-02-06 11:35:00,85.33,85.74,85.18,85.52,45281.0,73.9473,74.3026,73.8173,74.1119,45281.0
2019-02-06 11:40:00,85.53,85.58,85.31,85.46,27002.0,74.1206,74.1639,73.9299,74.0599,27002.0
2019-02-06 11:45:00,85.49,85.5,85.31,85.45,33645.0,74.0859,74.0946,73.9299,74.0513,33645.0
2019-02-06 11:50:00,85.45,85.47,84.89,85.29,50806.0,74.0513,74.0686,73.566,73.9126,50806.0
2019-02-06 11:55:00,85.29,85.7,85.29,85.44,45081.0,73.9126,74.2679,73.9126,74.0426,45081.0
2019-02-06 12:00:00,85.41,85.46,85.15,85.43,33447.0,74.0166,74.0599,73.7913,74.0339,33447.0
2019-02-06 12:05:00,85.44,85.56,85.08,85.09,37368.0,74.0426,74.1466,73.7306,73.7393,37368.0
2019-02-06 12:10:00,85.11,85.13,84.65,84.68,49162.0,73.7566,73.774,73.358,73.384,49162.0
2019-02-06 12:15:00,84.61,84.9,84.57,84.59,34952.0,73.3233,73.5746,73.2887,73.306,34952.0
2019-02-06 12:20:00,84.61,84.72,84.42,84.51,77346.0,73.3233,73.4187,73.1587,73.2367,77346.0
2019-02-06 12:25:00,84.53,84.7,84.48,84.56,58834.0,73.254,73.4013,73.2107,73.28,58834.0
2019-02-06 12:30:00,84.57,84.65,84.45,84.55,41343.0,73.2887,73.358,73.1847,73.2713,41343.0
2019-02-06 12:35:00,84.57,84.74,84.5,84.51,53043.0,73.2887,73.436,73.228,73.2367,53043.0
2019-02-06 12:40:00,84.48,84.52,84.18,84.44,60221.0,73.2107,73.2453,72.9507,73.176,60221.0
2019-02-06 12:45:00,84.42,84.64,84.14,84.49,83922.0,73.1587,73.3493,72.916,73.2193,83922.0
2019-02-06 12:50:00,84.51,84.6,84.33,84.57,48832.0,73.2367,73.3147,73.0807,73.2887,48832.0
2019-02-06 12:55:00,84.59,84.9,84.59,84.84,37692.0,73.306,73.5746,73.306,73.5226,37692.0
2019-02-06 13:00:00,84.82,84.84,84.59,84.59,22278.0,73.5053,73.5226,73.306,73.306,22278.0
2019-02-06 13:05:00,84.6,84.72,84.54,84.57,22469.0,73.3147,73.4187,73.2627,73.2887,22469.0
2019-02-06 13:10:00,84.54,84.69,84.53,84.55,24241.0,73.2627,73.3927,73.254,73.2713,24241.0
2019-02-06 13:15:00,84.56,84.98,84.49,84.86,36487.0,73.28,73.644,73.2193,73.54,36487.0
2019-02-06 13:20:00,84.87,84.99,84.84,84.84,25277.0,73.5486,73.6526,73.5226,73.5226,25277.0
2019-02-06 13:25:00,84.83,84.95,84.66,84.9,29336.0,73.514,73.618,73.3667,73.5746,29336.0
2019-02-06 13:30:00,84.87,85.08,84.82,85.08,31381.0,73.5486,73.7306,73.5053,73.7306,31381.0
2019-02-06 13:35:00,85.1,85.25,85.0,85.03,64021.0,73.748,73.878,73.6613,73.6873,64021.0
2019-02-06 13:40:00,85.03,85.03,84.59,84.6,36466.0,73.6873,73.6873,73.306,73.3147,36466.0
2019-02-06 13:45:00,84.64,84.68,84.5,84.63,22507.0,73.3493,73.384,73.228,73.3407,22507.0
2019-02-06 13:50:00,84.64,84.81,84.54,84.77,27247.0,73.3493,73.4966,73.2627,73.462,27247.0
2019-02-06 13:55:00,84.78,84.9,84.7,84.77,25762.0,73.4706,73.5746,73.4013,73.462,25762.0
2019-02-06 14:00:00,84.76,84.8,84.64,84.67,18874.0,73.4533,73.488,73.3493,73.3753,18874.0
2019-02-06 14:05:00,84.69,84.71,84.53,84.59,23052.0,73.3927,73.41,73.254,73.306,23052.0
2019-02-06 14:10:00,84.58,84.69,84.52,84.67,21196.0,73.2973,73.3927,73.2453,73.3753,21196.0
2019-02-06 14:15:00,84.66,84.78,84.49,84.58,70299.0,73.3667,73.4706,73.2193,73.2973,70299.0
2019-02-06 14:20:00,84.63,84.63,84.48,84.56,39785.0,73.3407,73.3407,73.2107,73.28,39785.0
2019-02-06 14:25:00,84.55,84.8,84.54,84.65,30779.0,73.2713,73.488,73.2627,73.358,30779.0
2019-02-06 14:30:00,84.64,84.78,84.64,84.7,22651.0,73.3493,73.4706,73.3493,73.4013,22651.0
2019-02-06 14:35:00,84.69,84.9,84.69,84.73,33297.0,73.3927,73.5746,73.3927,73.4273,33297.0
2019-02-06 14:40:00,84.72,85.06,84.71,84.93,30787.0,73.4187,73.7133,73.41,73.6006,30787.0
2019-02-06 14:45:00,84.93,84.95,84.8,84.87,26571.0,73.6006,73.618,73.488,73.5486,26571.0
2019-02-06 14:50:00,84.86,84.95,84.74,84.77,32227.0,73.54,73.618,73.436,73.462,32227.0
2019-02-06 14:55:00,84.74,84.85,84.5,84.85,42428.0,73.436,73.5313,73.228,73.5313,42428.0
2019-02-06 15:00:00,84.85,84.97,84.77,84.81,28185.0,73.5313,73.6353,73.462,73.4966,28185.0
2019-02-06 15:05:00,84.8,84.83,84.65,84.8,62197.0,73.488,73.514,73.358,73.488,62197.0
2019-02-06 15:10:00,84.8,84.8,84.61,84.77,57495.0,73.488,73.488,73.3233,73.462,57495.0
2019-02-06 15:15:00,84.78,84.97,84.74,84.97,46705.0,73.4706,73.6353,73.436,73.6353,46705.0
2019-02-06 15:20:00,84.99,85.02,84.84,84.85,38779.0,73.6526,73.6786,73.5226,73.5313,38779.0
2019-02-06 15:25:00,84.86,85.06,84.78,85.06,47704.0,73.54,73.7133,73.4706,73.7133,47704.0
2019-02-06 15:30:00,85.06,85.08,84.84,84.98,89210.0,73.7133,73.7306,73.5226,73.644,89210.0
2019-02-06 15:35:00,84.98,85.1,84.97,85.02,74627.0,73.644,73.748,73.6353,73.6786,74627.0
2019-02-06 15:40:00,85.01,85.03,84.84,84.91,89232.0,73.67,73.6873,73.5226,73.5833,89232.0
2019-02-06 15:45:00,84.92,85.01,84.9,84.98,98239.0,73.592,73.67,73.5746,73.644,98239.0
2019-02-06 15:50:00,84.98,84.98,84.81,84.84,136947.0,73.644,73.644,73.4966,73.5226,136947.0
2019-02-06 15:55:00,84.83,84.85,84.59,84.73,411830.0,73.514,73.5313,73.306,73.4273,411830.0
2019-02-07 09:30:00,85.05,85.15,83.61,84.82,148770.0,73.7046,73.7913,72.4567,73.5053,148770.0
2019-02-07 09:35:00,84.82,84.82,83.87,84.36,48033.0,73.5053,73.5053,72.682,73.1067,48033.0
2019-02-07 09:40:00,84.27,84.7,84.0,84.64,62099.0,73.0287,73.4013,72.7947,73.3493,62099.0
2019-02-07 09:45:00,84.62,84.84,84.39,84.6,36966.0,73.332,73.5226,73.1327,73.3147,36966.0
2019-02-07 09:50:00,84.6,84.61,84.1,84.17,85170.0,73.3147,73.3233,72.8814,72.942,85170.0
2019-02-07 09:55:00,84.11,84.16,83.63,83.8,51107.0,72.89,72.9334,72.4741,72.6214,51107.0
2019-02-07 10:00:00,83.8,83.91,83.52,83.66,39485.0,72.6214,72.7167,72.3787,72.5001,39485.0
2019-02-07 10:05:00,83.69,83.7,83.08,83.08,63996.0,72.5261,72.5347,71.9974,71.9974,63996.0
2019-02-07 10:10:00,83.13,83.64,83.09,83.39,68448.0,72.0408,72.4827,72.0061,72.2661,68448.0
2019-02-07 10:15:00,83.39,83.83,83.35,83.69,41006.0,72.2661,72.6474,72.2314,72.5261,41006.0
2019-02-07 10:20:00,83.7,84.11,83.5,84.11,34355.0,72.5347,72.89,72.3614,72.89,34355.0
2019-02-07 10:25:00,84.1,84.39,84.03,84.33,46015.0,72.8814,73.1327,72.8207,73.0807,46015.0
2019-02-07 10:30:00,84.36,84.59,84.34,84.44,32848.0,73.1067,73.306,73.0893,73.176,32848.0
2019-02-07 10:35:00,84.44,84.44,83.9,84.13,34070.0,73.176,73.176,72.708,72.9074,34070.0
2019-02-07 10:40:00,84.09,84.2,83.75,83.77,39130.0,72.8727,72.968,72.578,72.5954,39130.0
2019-02-07 10:45:00,83.77,83.88,83.47,83.51,43269.0,72.5954,72.6907,72.3354,72.3701,43269.0
2019-02-07 10:50:00,83.48,83.53,82.88,83.0,49822.0,72.3441,72.3874,71.8241,71.9281,49822.0
2019-02-07 10:55:00,82.98,83.09,82.72,82.92,29305.0,71.9108,72.0061,71.6854,71.8588,29305.0
2019-02-07 11:00:00,82.9,83.4,82.7,83.4,24749.0,71.8414,72.2747,71.6681,72.2747,24749.0
2019-02-07 11:05:00,83.36,83.36,83.11,83.2,17826.0,72.2401,72.2401,72.0234,72.1014,17826.0
2019-02-07 11:10:00,83.2,83.43,83.08,83.35,18429.0,72.1014,72.3007,71.9974,72.2314,18429.0
2019-02-07 11:15:00,83.38,83.39,82.93,83.01,14385.0,72.2574,72.2661,71.8674,71.9368,14385.0
2019-02-07 11:20:00,82.97,83.06,82.83,82.83,24146.0,71.9021,71.9801,71.7808,71.7808,24146.0
2019-02-07 11:25:00,82.83,82.87,82.73,82.8,19663.0,71.7808,71.8154,71.6941,71.7548,19663.0
2019-02-07 11:30:00,82.81,82.81,82.12,82.2,44546.0,71.7634,71.7634,71.1655,71.2348,44546.0
2019-02-07 11:35:00,82.2,82.55,82.09,82.5,45613.0,71.2348,71.5381,71.1395,71.4948,45613.0
2019-02-07 11:40:00,82.55,82.63,82.33,82.47,24102.0,71.5381,71.6075,71.3475,71.4688,24102.0
2019-02-07 11:45:00,82.45,82.5,82.05,82.1,24351.0,71.4515,71.4948,71.1048,71.1482,24351.0
2019-02-07 11:50:00,82.07,82.32,81.94,82.16,38151.0,71.1222,71.3388,71.0095,71.2001,38151.0
2019-02-07 11:55:00,82.09,82.22,81.96,81.97,24616.0,71.1395,71.2521,71.0268,71.0355,24616.0
2019-02-07 12:00:00,81.96,82.0,81.75,81.82,31758.0,71.0268,71.0615,70.8448,70.9055,31758.0
2019-02-07 12:05:00,81.78,82.07,81.72,82.02,17985.0,70.8708,71.1222,70.8188,71.0788,17985.0
2019-02-07 12:10:00,82.02,82.02,81.8,81.86,15784.0,71.0788,71.0788,70.8882,70.9402,15784.0
2019-02-07 12:15:00,81.82,81.94,81.76,81.84,8930.0,70.9055,71.0095,70.8535,70.9228,8930.0
2019-02-07 12:20:00,81.86,82.08,81.84,82.0,36204.0,70.9402,71.1308,70.9228,71.0615,36204.0
2019-02-07 12:25:00,81.98,81.98,81.8,81.8,13092.0,71.0442,71.0442,70.8882,70.8882,13092.0
2019-02-07 12:30:00,81.81,81.88,81.78,81.88,43019.0,70.8968,70.9575,70.8708,70.9575,43019.0
2019-02-07 12:35:00,81.87,81.96,81.83,81.83,52124.0,70.9488,71.0268,70.9142,70.9142,52124.0
2019-02-07 12:40:00,81.82,81.84,81.61,81.61,23599.0,70.9055,70.9228,70.7235,70.7235,23599.0
2019-02-07 12:45:00,81.59,81.69,81.48,81.61,19653.0,70.7062,70.7928,70.6109,70.7235,19653.0
2019-02-07 12:50:00,81.6,81.73,81.57,81.57,17987.0,70.7149,70.8275,70.6889,70.6889,17987.0
2019-02-07 12:55:00,81.55,81.9,81.43,81.9,15015.0,70.6715,70.9748,70.5675,70.9748,15015.0
2019-02-07 13:00:00,81.87,82.03,81.84,81.98,28476.0,70.9488,71.0875,70.9228,71.0442,28476.0
2019-02-07 13:05:00,82.03,82.18,82.02,82.13,31789.0,71.0875,71.2175,71.0788,71.1742,31789.0
2019-02-07 13:10:00,82.12,82.13,81.85,81.9,29726.0,71.1655,71.1742,70.9315,70.9748,29726.0
2019-02-07 13:15:00,81.88,81.94,81.75,81.86,17684.0,70.9575,71.0095,70.8448,70.9402,17684.0
2019-02-07 13:20:00,81.87,82.04,81.87,81.95,21039.0,70.9488,71.0962,70.9488,71.0182,21039.0
2019-02-07 13:25:00,81.96,82.09,81.91,82.0,22774.0,71.0268,71.1395,70.9835,71.0615,22774.0
2019-02-07 13:30:00,82.0,82.04,81.87,81.97,31586.0,71.0615,71.0962,70.9488,71.0355,31586.0
2019-02-07 13:35:00,81.98,82.02,81.83,81.83,32012.0,71.0442,71.0788,70.9142,70.9142,32012.0
2019-02-07 13:40:00,81.86,81.88,81.73,81.75,12300.0,70.9402,70.9575,70.8275,70.8448,12300.0
2019-02-07 13:45:00,81.75,81.84,81.63,81.7,14649.0,70.8448,70.9228,70.7408,70.8015,14649.0
2019-02-07 13:50:00,81.69,81.87,81.63,81.85,9871.0,70.7928,70.9488,70.7408,70.9315,9871.0
2019-02-07 13:55:00,81.85,81.93,81.74,81.74,17721.0,70.9315,71.0008,70.8362,70.8362,17721.0
2019-02-07 14:00:00,81.77,81.77,81.63,81.7,13765.0,70.8622,70.8622,70.7408,70.8015,13765.0
2019-02-07 14:05:00,81.69,81.75,81.61,81.61,10677.0,70.7928,70.8448,70.7235,70.7235,10677.0
2019-02-07 14:10:00,81.62,81.63,81.52,81.58,14145.0,70.7322,70.7408,70.6455,70.6975,14145.0
2019-02-07 14:15:00,81.57,81.67,81.47,81.52,20132.0,70.6889,70.7755,70.6022,70.6455,20132.0
2019-02-07 14:20:00,81.51,81.64,81.49,81.57,14033.0,70.6369,70.7495,70.6195,70.6889,14033.0
2019-02-07 14:25:00,81.57,81.92,81.57,81.9,23553.0,70.6889,70.9922,70.6889,70.9748,23553.0
2019-02-07 14:30:00,81.91,81.91,81.78,81.78,16144.0,70.9835,70.9835,70.8708,70.8708,16144.0
2019-02-07 14:35:00,81.81,81.89,81.66,81.71,13088.0,70.8968,70.9662,70.7668,70.8102,13088.0
2019-02-07 14:40:00,81.73,81.75,81.64,81.64,13495.0,70.8275,70.8448,70.7495,70.7495,13495.0
2019-02-07 14:45:00,81.66,81.77,81.65,81.75,11076.0,70.7668,70.8622,70.7582,70.8448,11076.0
2019-02-07 14:50:00,81.75,81.84,81.7,81.84,14054.0,70.8448,70.9228,70.8015,70.9228,14054.0
2019-02-07 14:55:00,81.84,81.92,81.82,81.85,15222.0,70.9228,70.9922,70.9055,70.9315,15222.0
2019-02-07 15:00:00,81.85,81.92,81.64,81.65,24326.0,70.9315,70.9922,70.7495,70.7582,24326.0
2019-02-07 15:05:00,81.66,81.68,81.56,81.56,15063.0,70.7668,70.7842,70.6802,70.6802,15063.0
2019-02-07 15:10:00,81.56,81.65,81.53,81.63,17156.0,70.6802,70.7582,70.6542,70.7408,17156.0
2019-02-07 15:15:00,81.63,81.66,81.52,81.57,19997.0,70.7408,70.7668,70.6455,70.6889,19997.0
2019-02-07 15:20:00,81.59,81.64,81.53,81.55,48855.0,70.7062,70.7495,70.6542,70.6715,48855.0
2019-02-07 15:25:00,81.57,81.69,81.49,81.61,44198.0,70.6889,70.7928,70.6195,70.7235,44198.0
2019-02-07 15:30:00,81.61,81.67,81.5,81.54,36808.0,70.7235,70.7755,70.6282,70.6629,36808.0
2019-02-07 15:35:00,81.56,81.66,81.54,81.62,34056.0,70.6802,70.7668,70.6629,70.7322,34056.0
2019-02-07 15:40:00,81.64,81.74,81.62,81.64,97122.0,70.7495,70.8362,70.7322,70.7495,97122.0
2019-02-07 15:45:00,81.64,81.72,81.61,81.64,54976.0,70.7495,70.8188,70.7235,70.7495,54976.0
2019-02-07 15:50:00,81.64,81.67,81.61,81.64,82216.0,70.7495,70.7755,70.7235,70.7495,82216.0
2019-02-07 15:55:00,81.64,81.69,81.54,81.55,218295.0,70.7495,70.7928,70.6629,70.6715,218295.0
2019-02-08 09:30:00,80.44,81.5,79.88,81.47,141146.0,69.7096,70.6282,69.2243,70.6022,141146.0
2019-02-08 09:35:00,81.48,81.55,81.12,81.29,69556.0,70.6109,70.6715,70.2989,70.4462,69556.0
2019-02-08 09:40:00,81.33,81.5,81.12,81.36,28462.0,70.4809,70.6282,70.2989,70.5069,28462.0
2019-02-08 09:45:00,81.39,81.5,81.02,81.46,28398.0,70.5329,70.6282,70.2122,70.5935,28398.0
2019-02-08 09:50:00,81.45,81.46,81.12,81.12,18777.0,70.5849,70.5935,70.2989,70.2989,18777.0
2019-02-08 09:55:00,81.1,81.17,80.81,80.89,32193.0,70.2815,70.3422,70.0302,70.0996,32193.0
2019-02-08 10:00:00,80.89,80.92,80.44,80.81,40023.0,70.0996,70.1256,69.7096,70.0302,40023.0
2019-02-08 10:05:00,80.81,81.3,80.79,81.13,39257.0,70.0302,70.4549,70.0129,70.3075,39257.0
2019-02-08 10:10:00,81.1,81.15,81.0,81.04,22676.0,70.2815,70.3249,70.1949,70.2296,22676.0
2019-02-08 10:15:00,81.05,81.2,80.93,80.98,21199.0,70.2382,70.3682,70.1342,70.1776,21199.0
2019-02-08 10:20:00,80.96,81.2,80.93,81.17,20897.0,70.1602,70.3682,70.1342,70.3422,20897.0
2019-02-08 10:25:00,81.2,81.48,80.98,81.48,32070.0,70.3682,70.6109,70.1776,70.6109,32070.0
2019-02-08 10:30:00,81.47,81.69,81.34,81.49,34526.0,70.6022,70.7928,70.4895,70.6195,34526.0
2019-02-08 10:35:00,81.48,81.49,81.17,81.4,23650.0,70.6109,70.6195,70.3422,70.5415,23650.0
2019-02-08 10:40:00,81.44,81.49,81.29,81.31,22430.0,70.5762,70.6195,70.4462,70.4635,22430.0
2019-02-08 10:45:00,81.31,81.32,81.16,81.21,17775.0,70.4635,70.4722,70.3335,70.3769,17775.0
2019-02-08 10:50:00,81.23,81.25,80.98,81.0,17221.0,70.3942,70.4115,70.1776,70.1949,17221.0
2019-02-08 10:55:00,81.01,81.18,81.01,81.15,19345.0,70.2036,70.3509,70.2036,70.3249,19345.0
2019-02-08 11:00:00,81.18,81.23,80.8,80.92,32868.0,70.3509,70.3942,70.0216,70.1256,32868.0
2019-02-08 11:05:00,80.91,81.11,80.9,81.06,19435.0,70.1169,70.2902,70.1082,70.2469,19435.0
2019-02-08 11:10:00,81.09,81.09,80.89,80.98,12967.0,70.2729,70.2729,70.0996,70.1776,12967.0
2019-02-08 11:15:00,81.08,81.1,80.91,80.91,16695.0,70.2642,70.2815,70.1169,70.1169,16695.0
2019-02-08 11:20:00,80.94,80.99,80.88,80.95,13985.0,70.1429,70.1862,70.0909,70.1516,13985.0
2019-02-08 11:25:00,80.98,81.07,80.93,80.93,21310.0,70.1776,70.2556,70.1342,70.1342,21310.0
2019-02-08 11:30:00,80.94,81.0,80.84,80.88,15134.0,70.1429,70.1949,70.0562,70.0909,15134.0
2019-02-08 11:35:00,80.89,80.93,80.81,80.91,17598.0,70.0996,70.1342,70.0302,70.1169,17598.0
2019-02-08 11:40:00,80.89,80.98,80.86,80.97,13175.0,70.0996,70.1776,70.0736,70.1689,13175.0
2019-02-08 11:45:00,80.94,80.94,80.6,80.64,17356.0,70.1429,70.1429,69.8482,69.8829,17356.0
2019-02-08 11:50:00,80.64,80.71,80.47,80.66,20258.0,69.8829,69.9436,69.7356,69.9002,20258.0
2019-02-08 11:55:00,80.66,80.84,80.64,80.83,21034.0,69.9002,70.0562,69.8829,70.0476,21034.0
2019-02-08 12:00:00,80.83,80.94,80.8,80.94,21767.0,70.0476,70.1429,70.0216,70.1429,21767.0
2019-02-08 12:05:00,80.98,81.03,80.81,80.82,18058.0,70.1776,70.2209,70.0302,70.0389,18058.0
2019-02-08 12:10:00,80.82,80.9,80.74,80.9,9200.0,70.0389,70.1082,69.9696,70.1082,9200.0
2019-02-08 12:15:00,80.91,80.92,80.8,80.88,13318.0,70.1169,70.1256,70.0216,70.0909,13318.0
2019-02-08 12:20:00,80.87,80.98,80.86,80.95,22009.0,70.0822,70.1776,70.0736,70.1516,22009.0
2019-02-08 12:25:00,80.96,81.03,80.93,81.02,19769.0,70.1602,70.2209,70.1342,70.2122,19769.0
2019-02-08 12:30:00,81.03,81.23,81.01,81.17,22760.0,70.2209,70.3942,70.2036,70.3422,22760.0
2019-02-08 12:35:00,81.16,81.24,81.1,81.18,26355.0,70.3335,70.4029,70.2815,70.3509,26355.0
2019-02-08 12:40:00,81.17,81.26,81.16,81.19,26151.0,70.3422,70.4202,70.3335,70.3595,26151.0
2019-02-08 12:45:00,81.2,81.25,81.11,81.16,15905.0,70.3682,70.4115,70.2902,70.3335,15905.0
2019-02-08 12:50:00,81.18,81.2,81.09,81.14,10633.0,70.3509,70.3682,70.2729,70.3162,10633.0
2019-02-08 12:55:00,81.14,81.2,81.02,81.05,17557.0,70.3162,70.3682,70.2122,70.2382,17557.0
2019-02-08 13:00:00,81.06,81.09,81.01,81.06,9240.0,70.2469,70.2729,70.2036,70.2469,9240.0
2019-02-08 13:05:00,81.06,81.13,80.99,81.1,9626.0,70.2469,70.3075,70.1862,70.2815,9626.0
2019-02-08 13:10:00,81.16,81.24,81.13,81.18,18230.0,70.3335,70.4029,70.3075,70.3509,18230.0
2019-02-08 13:15:00,81.19,81.2,81.06,81.11,15856.0,70.3595,70.3682,70.2469,70.2902,15856.0
2019-02-08 13:20:00,81.15,81.17,81.11,81.11,8959.0,70.3249,70.3422,70.2902,70.2902,8959.0
2019-02-08 13:25:00,81.11,81.12,81.07,81.09,10161.0,70.2902,70.2989,70.2556,70.2729,10161.0
2019-02-08 13:30:00,81.1,81.2,81.1,81.17,10310.0,70.2815,70.3682,70.2815,70.3422,10310.0
2019-02-08 13:35:00,81.18,81.19,81.12,81.17,6255.0,70.3509,70.3595,70.2989,70.3422,6255.0
2019-02-08 13:40:00,81.19,81.31,81.19,81.31,13266.0,70.3595,70.4635,70.3595,70.4635,13266.0
2019-02-08 13:45:00,81.28,81.3,81.2,81.28,11616.0,70.4375,70.4549,70.3682,70.4375,11616.0
2019-02-08 13:50:00,81.29,81.3,81.21,81.22,13249.0,70.4462,70.4549,70.3769,70.3855,13249.0
2019-02-08 13:55:00,81.25,81.41,81.25,81.35,28324.0,70.4115,70.5502,70.4115,70.4982,28324.0
2019-02-08 14:00:00,81.36,81.38,81.18,81.2,17004.0,70.5069,70.5242,70.3509,70.3682,17004.0
2019-02-08 14:05:00,81.23,81.27,81.2,81.27,38952.0,70.3942,70.4289,70.3682,70.4289,38952.0
2019-02-08 14:10:00,81.25,81.5,81.25,81.47,47826.0,70.4115,70.6282,70.4115,70.6022,47826.0
2019-02-08 14:15:00,81.46,81.49,81.39,81.46,39332.0,70.5935,70.6195,70.5329,70.5935,39332.0
2019-02-08 14:20:00,81.48,81.65,81.46,81.62,22634.0,70.6109,70.7582,70.5935,70.7322,22634.0
2019-02-08 14:25:00,81.65,81.68,81.57,81.59,12723.0,70.7582,70.7842,70.6889,70.7062,12723.0
2019-02-08 14:30:00,81.61,81.61,81.51,81.56,25454.0,70.7235,70.7235,70.6369,70.6802,25454.0
2019-02-08 14:35:00,81.56,81.57,81.48,81.56,12303.0,70.6802,70.6889,70.6109,70.6802,12303.0
2019-02-08 14:40:00,81.55,81.61,81.51,81.55,12901.0,70.6715,70.7235,70.6369,70.6715,12901.0
2019-02-08 14:45:00,81.56,81.63,81.52,81.54,12877.0,70.6802,70.7408,70.6455,70.6629,12877.0
2019-02-08 14:50:00,81.56,81.6,81.51,81.53,9922.0,70.6802,70.7149,70.6369,70.6542,9922.0
2019-02-08 14:55:00,81.55,81.6,81.49,81.52,22824.0,70.6715,70.7149,70.6195,70.6455,22824.0
2019-02-08 15:00:00,81.5,81.55,81.36,81.36,21354.0,70.6282,70.6715,70.5069,70.5069,21354.0
2019-02-08 15:05:00,81.39,81.54,81.37,81.48,22083.0,70.5329,70.6629,70.5155,70.6109,22083.0
2019-02-08 15:10:00,81.48,81.5,81.38,81.5,17991.0,70.6109,70.6282,70.5242,70.6282,17991.0
2019-02-08 15:15:00,81.5,81.55,81.49,81.52,25082.0,70.6282,70.6715,70.6195,70.6455,25082.0
2019-02-08 15:20:00,81.53,81.55,81.41,81.52,24495.0,70.6542,70.6715,70.5502,70.6455,24495.0
2019-02-08 15:25:00,81.53,81.53,81.44,81.45,15978.0,70.6542,70.6542,70.5762,70.5849,15978.0
2019-02-08 15:30:00,81.46,81.5,81.39,81.49,36214.0,70.5935,70.6282,70.5329,70.6195,36214.0
2019-02-08 15:35:00,81.5,81.56,81.43,81.52,28043.0,70.6282,70.6802,70.5675,70.6455,28043.0
2019-02-08 15:40:00,81.51,81.52,81.38,81.42,23935.0,70.6369,70.6455,70.5242,70.5589,23935.0
2019-02-08 15:45:00,81.43,81.48,81.37,81.45,42431.0,70.5675,70.6109,70.5155,70.5849,42431.0
2019-02-08 15:50:00,81.45,81.56,81.45,81.5,54853.0,70.5849,70.6802,70.5849,70.6282,54853.0
2019-02-08 15:55:00,81.5,81.76,81.47,81.72,235095.0,70.6282,70.8535,70.6022,70.8188,235095.0
2019-02-11 09:30:00,81.83,82.25,81.42,81.6,58266.0,70.9142,71.2781,70.5589,70.7149,58266.0
2019-02-11 09:35:00,81.62,81.83,81.07,81.07,21815.0,70.7322,70.9142,70.2556,70.2556,21815.0
2019-02-11 09:40:00,81.15,81.44,81.06,81.34,21329.0,70.3249,70.5762,70.2469,70.4895,21329.0
2019-02-11 09:45:00,81.3,81.5,80.91,80.91,16445.0,70.4549,70.6282,70.1169,70.1169,16445.0
2019-02-11 09:50:00,80.88,81.18,80.76,81.13,12482.0,70.0909,70.3509,69.9869,70.3075,12482.0
2019-02-11 09:55:00,81.06,81.22,81.02,81.12,5379.0,70.2469,70.3855,70.2122,70.2989,5379.0
2019-02-11 10:00:00,81.1,81.3,81.08,81.16,23900.0,70.2815,70.4549,70.2642,70.3335,23900.0
2019-02-11 10:05:00,81.14,81.33,81.1,81.27,14820.0,70.3162,70.4809,70.2815,70.4289,14820.0
2019-02-11 10:10:00,81.23,81.27,80.99,81.06,17064.0,70.3942,70.4289,70.1862,70.2469,17064.0
2019-02-11 10:15:00,81.1,81.2,80.99,81.18,14645.0,70.2815,70.3682,70.1862,70.3509,14645.0
2019-02-11 10:20:00,81.13,81.19,80.83,80.93,12134.0,70.3075,70.3595,70.0476,70.1342,12134.0
2019-02-11 10:25:00,80.91,80.91,80.69,80.78,20313.0,70.1169,70.1169,69.9262,70.0042,20313.0
2019-02-11 10:30:00,80.8,80.9,80.61,80.9,15972.0,70.0216,70.1082,69.8569,70.1082,15972.0
2019-02-11 10:35:00,80.85,80.92,80.75,80.77,72307.0,70.0649,70.1256,69.9782,69.9956,72307.0
2019-02-11 10:40:00,80.77,80.94,80.76,80.88,19953.0,69.9956,70.1429,69.9869,70.0909,19953.0
2019-02-11 10:45:00,80.87,81.04,80.76,80.93,30314.0,70.0822,70.2296,69.9869,70.1342,30314.0
2019-02-11 10:50:00,80.94,81.01,80.74,80.74,17064.0,70.1429,70.2036,69.9696,69.9696,17064.0
2019-02-11 10:55:00,80.76,80.95,80.71,80.92,6171.0,69.9869,70.1516,69.9436,70.1256,6171.0
2019-02-11 11:00:00,80.96,81.08,80.87,80.98,8750.0,70.1602,70.2642,70.0822,70.1776,8750.0
2019-02-11 11:05:00,80.99,81.1,80.78,80.82,18565.0,70.1862,70.2815,70.0042,70.0389,18565.0
2019-02-11 11:10:00,80.79,81.18,80.79,81.11,42125.0,70.0129,70.3509,70.0129,70.2902,42125.0
2019-02-11 11:15:00,81.1,81.25,81.1,81.17,11082.0,70.2815,70.4115,70.2815,70.3422,11082.0
2019-02-11 11:20:00,81.13,81.25,81.09,81.22,10321.0,70.3075,70.4115,70.2729,70.3855,10321.0
2019-02-11 11:25:00,81.24,81.26,81.13,81.21,10310.0,70.4029,70.4202,70.3075,70.3769,10310.0
2019-02-11 11:30:00,81.2,81.28,81.11,81.28,9158.0,70.3682,70.4375,70.2902,70.4375,9158.0
2019-02-11 11:35:00,81.29,81.3,81.08,81.17,16142.0,70.4462,70.4549,70.2642,70.3422,16142.0
2019-02-11 11:40:00,81.16,81.25,81.1,81.17,21690.0,70.3335,70.4115,70.2815,70.3422,21690.0
2019-02-11 11:45:00,81.18,81.53,81.17,81.49,21261.0,70.3509,70.6542,70.3422,70.6195,21261.0
2019-02-11 11:50:00,81.49,81.49,81.26,81.34,9034.0,70.6195,70.6195,70.4202,70.4895,9034.0
2019-02-11 11:55:00,81.32,81.4,81.29,81.4,10070.0,70.4722,70.5415,70.4462,70.5415,10070.0
2019-02-11 12:00:00,81.4,81.51,81.36,81.48,5971.0,70.5415,70.6369,70.5069,70.6109,5971.0
2019-02-11 12:05:00,81.49,81.63,81.49,81.55,5275.0,70.6195,70.7408,70.6195,70.6715,5275.0
2019-02-11 12:10:00,81.54,81.62,81.47,81.59,8865.0,70.6629,70.7322,70.6022,70.7062,8865.0
2019-02-11 12:15:00,81.61,81.73,81.61,81.7,17403.0,70.7235,70.8275,70.7235,70.8015,17403.0
2019-02-11 12:20:00,81.69,81.82,81.65,81.8,11956.0,70.7928,70.9055,70.7582,70.8882,11956.0
2019-02-11 12:25:00,81.79,81.88,81.79,81.83,9568.0,70.8795,70.9575,70.8795,70.9142,9568.0
2019-02-11 12:30:00,81.83,81.88,81.74,81.83,12321.0,70.9142,70.9575,70.8362,70.9142,12321.0
2019-02-11 12:35:00,81.79,81.82,81.75,81.78,9617.0,70.8795,70.9055,70.8448,70.8708,9617.0
2019-02-11 12:40:00,81.79,81.92,81.76,81.86,11147.0,70.8795,70.9922,70.8535,70.9402,11147.0
2019-02-11 12:45:00,81.87,81.94,81.76,81.8,7516.0,70.9488,71.0095,70.8535,70.8882,7516.0
2019-02-11 12:50:00,81.81,81.95,81.8,81.82,9036.0,70.8968,71.0182,70.8882,70.9055,9036.0
2019-02-11 12:55:00,81.83,81.89,81.78,81.79,10112.0,70.9142,70.9662,70.8708,70.8795,10112.0
2019-02-11 13:00:00,81.78,81.81,81.71,81.74,10631.0,70.8708,70.8968,70.8102,70.8362,10631.0
2019-02-11 13:05:00,81.76,81.89,81.76,81.86,10503.0,70.8535,70.9662,70.8535,70.9402,10503.0
2019-02-11 13:10:00,81.85,81.85,81.72,81.73,9825.0,70.9315,70.9315,70.8188,70.8275,9825.0
2019-02-11 13:15:00,81.72,81.74,81.69,81.73,7921.0,70.8188,70.8362,70.7928,70.8275,7921.0
2019-02-11 13:20:00,81.73,81.74,81.67,81.67,7108.0,70.8275,70.8362,70.7755,70.7755,7108.0
2019-02-11 13:25:00,81.66,81.72,81.63,81.66,20667.0,70.7668,70.8188,70.7408,70.7668,20667.0
2019-02-11 13:30:00,81.64,81.71,81.64,81.65,8934.0,70.7495,70.8102,70.7495,70.7582,8934.0
2019-02-11 13:35:00,81.64,81.66,81.61,81.63,7643.0,70.7495,70.7668,70.7235,70.7408,7643.0
2019-02-11 13:40:00,81.64,81.66,81.55,81.56,10291.0,70.7495,70.7668,70.6715,70.6802,10291.0
2019-02-11 13:45:00,81.55,81.6,81.48,81.59,11733.0,70.6715,70.7149,70.6109,70.7062,11733.0
2019-02-11 13:50:00,81.59,81.62,81.58,81.59,5762.0,70.7062,70.7322,70.6975,70.7062,5762.0
2019-02-11 13:55:00,81.6,81.61,81.57,81.61,6018.0,70.7149,70.7235,70.6889,70.7235,6018.0
2019-02-11 14:00:00,81.59,81.64,81.57,81.62,6254.0,70.7062,70.7495,70.6889,70.7322,6254.0
2019-02-11 14:05:00,81.62,81.64,81.59,81.64,7016.0,70.7322,70.7495,70.7062,70.7495,7016.0
2019-02-11 14:10:00,81.63,81.84,81.63,81.84,13985.0,70.7408,70.9228,70.7408,70.9228,13985.0
2019-02-11 14:15:00,81.82,81.84,81.71,81.73,14735.0,70.9055,70.9228,70.8102,70.8275,14735.0
2019-02-11 14:20:00,81.75,81.78,81.69,81.75,8200.0,70.8448,70.8708,70.7928,70.8448,8200.0
2019-02-11 14:25:00,81.78,81.79,81.75,81.77,5086.0,70.8708,70.8795,70.8448,70.8622,5086.0
2019-02-11 14:30:00,81.76,81.8,81.74,81.75,8885.0,70.8535,70.8882,70.8362,70.8448,8885.0
2019-02-11 14:35:00,81.76,81.8,81.73,81.75,8800.0,70.8535,70.8882,70.8275,70.8448,8800.0
2019-02-11 14:40:00,81.76,81.85,81.75,81.78,6514.0,70.8535,70.9315,70.8448,70.8708,6514.0
2019-02-11 14:45:00,81.76,81.78,81.63,81.68,11402.0,70.8535,70.8708,70.7408,70.7842,11402.0
2019-02-11 14:50:00,81.68,81.77,81.66,81.73,11352.0,70.7842,70.8622,70.7668,70.8275,11352.0
2019-02-11 14:55:00,81.76,81.8,81.74,81.76,7275.0,70.8535,70.8882,70.8362,70.8535,7275.0
2019-02-11 15:00:00,81.77,81.83,81.74,81.78,5128.0,70.8622,70.9142,70.8362,70.8708,5128.0
2019-02-11 15:05:00,81.79,81.8,81.75,81.79,7086.0,70.8795,70.8882,70.8448,70.8795,7086.0
2019-02-11 15:10:00,81.77,81.8,81.7,81.75,8780.0,70.8622,70.8882,70.8015,70.8448,8780.0
2019-02-11 15:15:00,81.75,81.8,81.72,81.74,16135.0,70.8448,70.8882,70.8188,70.8362,16135.0
2019-02-11 15:20:00,81.73,81.81,81.71,81.78,8525.0,70.8275,70.8968,70.8102,70.8708,8525.0
2019-02-11 15:25:00,81.79,81.79,81.73,81.74,9959.0,70.8795,70.8795,70.8275,70.8362,9959.0
2019-02-11 15:30:00,81.74,81.74,81.6,81.64,19497.0,70.8362,70.8362,70.7149,70.7495,19497.0
2019-02-11 15:35:00,81.64,81.76,81.64,81.75,15403.0,70.7495,70.8535,70.7495,70.8448,15403.0
2019-02-11 15:40:00,81.74,81.75,81.67,81.67,19452.0,70.8362,70.8448,70.7755,70.7755,19452.0
2019-02-11 15:45:00,81.67,81.76,81.67,81.72,16570.0,70.7755,70.8535,70.7755,70.8188,16570.0
2019-02-11 15:50:00,81.72,81.72,81.63,81.67,36000.0,70.8188,70.8188,70.7408,70.7755,36000.0
2019-02-11 15:55:00,81.68,82.02,81.55,81.84,184938.0,70.7842,71.0788,70.6715,70.9228,184938.0
2019-02-12 09:30:00,82.66,82.99,82.45,82.86,78147.0,71.6335,71.9194,71.4515,71.8068,78147.0
2019-02-12 09:35:00,82.89,82.97,82.49,82.77,16163.0,71.8328,71.9021,71.4861,71.7288,16163.0
2019-02-12 09:40:00,82.67,83.22,82.58,83.05,21994.0,71.6421,72.1187,71.5641,71.9714,21994.0
2019-02-12 09:45:00,83.0,83.37,82.75,83.2,20612.0,71.9281,72.2487,71.7114,72.1014,20612.0
2019-02-12 09:50:00,83.22,83.37,83.04,83.27,15068.0,72.1187,72.2487,71.9628,72.1621,15068.0
2019-02-12 09:55:00,83.26,83.32,83.03,83.15,13356.0,72.1534,72.2054,71.9541,72.0581,13356.0
2019-02-12 10:00:00,83.11,83.27,83.05,83.16,19614.0,72.0234,72.1621,71.9714,72.0668,19614.0
2019-02-12 10:05:00,83.12,83.17,83.0,83.08,18059.0,72.0321,72.0754,71.9281,71.9974,18059.0
2019-02-12 10:10:00,83.05,83.33,83.05,83.14,21830.0,71.9714,72.2141,71.9714,72.0494,21830.0
2019-02-12 10:15:00,83.09,83.28,83.09,83.27,18917.0,72.0061,72.1707,72.0061,72.1621,18917.0
2019-02-12 10:20:00,83.27,83.38,83.23,83.32,12940.0,72.1621,72.2574,72.1274,72.2054,12940.0
2019-02-12 10:25:00,83.34,83.34,83.0,83.1,16847.0,72.2227,72.2227,71.9281,72.0148,16847.0
2019-02-12 10:30:00,83.14,83.22,83.05,83.21,6303.0,72.0494,72.1187,71.9714,72.1101,6303.0
2019-02-12 10:35:00,83.2,83.21,83.11,83.12,6167.0,72.1014,72.1101,72.0234,72.0321,6167.0
2019-02-12 10:40:00,83.11,83.15,82.92,82.95,11334.0,72.0234,72.0581,71.8588,71.8848,11334.0
2019-02-12 10:45:00,82.97,83.04,82.85,82.87,15513.0,71.9021,71.9628,71.7981,71.8154,15513.0
2019-02-12 10:50:00,82.87,83.15,82.87,83.15,11112.0,71.8154,72.0581,71.8154,72.0581,11112.0
2019-02-12 10:55:00,83.17,83.32,83.15,83.23,10600.0,72.0754,72.2054,72.0581,72.1274,10600.0
2019-02-12 11:00:00,83.23,83.45,83.22,83.32,15767.0,72.1274,72.3181,72.1187,72.2054,15767.0
2019-02-12 11:05:00,83.31,83.61,83.31,83.54,23116.0,72.1967,72.4567,72.1967,72.3961,23116.0
2019-02-12 11:10:00,83.55,83.77,83.49,83.72,26749.0,72.4047,72.5954,72.3527,72.5521,26749.0
2019-02-12 11:15:00,83.75,83.83,83.63,83.66,32349.0,72.578,72.6474,72.4741,72.5001,32349.0
2019-02-12 11:20:00,83.66,83.69,83.46,83.52,10494.0,72.5001,72.5261,72.3267,72.3787,10494.0
2019-02-12 11:25:00,83.51,83.58,83.47,83.53,9950.0,72.3701,72.4307,72.3354,72.3874,9950.0
2019-02-12 11:30:00,83.56,83.64,83.52,83.64,9959.0,72.4134,72.4827,72.3787,72.4827,9959.0
2019-02-12 11:35:00,83.63,83.65,83.54,83.6,37116.0,72.4741,72.4914,72.3961,72.4481,37116.0
2019-02-12 11:40:00,83.6,83.62,83.54,83.56,8100.0,72.4481,72.4654,72.3961,72.4134,8100.0
2019-02-12 11:45:00,83.54,83.55,83.4,83.5,15300.0,72.3961,72.4047,72.2747,72.3614,15300.0
2019-02-12 11:50:00,83.5,83.54,83.44,83.45,17386.0,72.3614,72.3961,72.3094,72.3181,17386.0
2019-02-12 11:55:00,83.43,83.44,83.25,83.29,11457.0,72.3007,72.3094,72.1447,72.1794,11457.0
2019-02-12 12:00:00,83.31,83.43,83.28,83.4,15693.0,72.1967,72.3007,72.1707,72.2747,15693.0
2019-02-12 12:05:00,83.38,83.47,83.31,83.39,20079.0,72.2574,72.3354,72.1967,72.2661,20079.0
2019-02-12 12:10:00,83.41,83.55,83.4,83.49,17504.0,72.2834,72.4047,72.2747,72.3527,17504.0
2019-02-12 12:15:00,83.5,83.56,83.4,83.43,13525.0,72.3614,72.4134,72.2747,72.3007,13525.0
2019-02-12 12:20:00,83.43,83.52,83.43,83.5,18427.0,72.3007,72.3787,72.3007,72.3614,18427.0
2019-02-12 12:25:00,83.54,83.66,83.5,83.66,19333.0,72.3961,72.5001,72.3614,72.5001,19333.0
2019-02-12 12:30:00,83.67,83.72,83.6,83.63,13466.0,72.5087,72.5521,72.4481,72.4741,13466.0
2019-02-12 12:35:00,83.66,83.73,83.66,83.69,15799.0,72.5001,72.5607,72.5001,72.5261,15799.0
2019-02-12 12:40:00,83.7,83.74,83.63,83.67,9846.0,72.5347,72.5694,72.4741,72.5087,9846.0
2019-02-12 12:45:00,83.67,83.67,83.53,83.57,16614.0,72.5087,72.5087,72.3874,72.4221,16614.0
2019-02-12 12:50:00,83.57,83.78,83.57,83.7,17904.0,72.4221,72.604,72.4221,72.5347,17904.0
2019-02-12 12:55:00,83.75,83.75,83.7,83.75,6626.0,72.578,72.578,72.5347,72.578,6626.0
2019-02-12 13:00:00,83.74,83.77,83.64,83.66,9835.0,72.5694,72.5954,72.4827,72.5001,9835.0
2019-02-12 13:05:00,83.67,83.75,83.59,83.72,17237.0,72.5087,72.578,72.4394,72.5521,17237.0
2019-02-12 13:10:00,83.73,83.73,83.64,83.64,7494.0,72.5607,72.5607,72.4827,72.4827,7494.0
2019-02-12 13:15:00,83.67,83.71,83.65,83.69,6202.0,72.5087,72.5434,72.4914,72.5261,6202.0
2019-02-12 13:20:00,83.69,83.76,83.67,83.74,11995.0,72.5261,72.5867,72.5087,72.5694,11995.0
2019-02-12 13:25:00,83.74,83.78,83.73,83.73,10652.0,72.5694,72.604,72.5607,72.5607,10652.0
2019-02-12 13:30:00,83.72,83.93,83.72,83.89,12926.0,72.5521,72.734,72.5521,72.6994,12926.0
2019-02-12 13:35:00,83.92,83.97,83.9,83.92,27144.0,72.7254,72.7687,72.708,72.7254,27144.0
2019-02-12 13:40:00,83.93,83.93,83.88,83.88,6968.0,72.734,72.734,72.6907,72.6907,6968.0
2019-02-12 13:45:00,83.9,83.91,83.85,83.91,7500.0,72.708,72.7167,72.6647,72.7167,7500.0
2019-02-12 13:50:00,83.94,84.07,83.94,84.05,13084.0,72.7427,72.8554,72.7427,72.838,13084.0
2019-02-12 13:55:00,84.04,84.05,83.95,84.0,11057.0,72.8294,72.838,72.7514,72.7947,11057.0
2019-02-12 14:00:00,83.98,83.99,83.95,83.96,7085.0,72.7774,72.786,72.7514,72.76,7085.0
2019-02-12 14:05:00,83.97,83.98,83.89,83.93,15280.0,72.7687,72.7774,72.6994,72.734,15280.0
2019-02-12 14:10:00,83.94,83.94,83.85,83.88,14157.0,72.7427,72.7427,72.6647,72.6907,14157.0
2019-02-12 14:15:00,83.91,83.92,83.82,83.87,7542.0,72.7167,72.7254,72.6387,72.682,7542.0
2019-02-12 14:20:00,83.89,83.91,83.82,83.86,9970.0,72.6994,72.7167,72.6387,72.6734,9970.0
2019-02-12 14:25:00,83.84,83.91,83.76,83.83,14950.0,72.656,72.7167,72.5867,72.6474,14950.0
2019-02-12 14:30:00,83.83,83.83,83.75,83.75,7711.0,72.6474,72.6474,72.578,72.578,7711.0
2019-02-12 14:35:00,83.75,83.76,83.62,83.76,6121.0,72.578,72.5867,72.4654,72.5867,6121.0
2019-02-12 14:40:00,83.76,83.91,83.76,83.9,13970.0,72.5867,72.7167,72.5867,72.708,13970.0
2019-02-12 14:45:00,83.9,83.96,83.86,83.96,11296.0,72.708,72.76,72.6734,72.76,11296.0
2019-02-12 14:50:00,83.98,84.08,83.94,84.08,12345.0,72.7774,72.864,72.7427,72.864,12345.0
2019-02-12 14:55:00,84.1,84.12,83.99,84.03,12496.0,72.8814,72.8987,72.786,72.8207,12496.0
2019-02-12 15:00:00,84.03,84.05,84.0,84.03,8439.0,72.8207,72.838,72.7947,72.8207,8439.0
2019-02-12 15:05:00,84.01,84.05,83.99,84.05,12038.0,72.8034,72.838,72.786,72.838,12038.0
2019-02-12 15:10:00,84.02,84.14,84.01,84.03,14231.0,72.812,72.916,72.8034,72.8207,14231.0
2019-02-12 15:15:00,84.03,84.05,83.93,83.94,7797.0,72.8207,72.838,72.734,72.7427,7797.0
2019-02-12 15:20:00,83.95,83.97,83.91,83.92,17402.0,72.7514,72.7687,72.7167,72.7254,17402.0
2019-02-12 15:25:00,83.91,83.97,83.89,83.96,22470.0,72.7167,72.7687,72.6994,72.76,22470.0
2019-02-12 15:30:00,83.97,84.05,83.9,83.94,38734.0,72.7687,72.838,72.708,72.7427,38734.0
2019-02-12 15:35:00,83.95,83.95,83.84,83.84,17307.0,72.7514,72.7514,72.656,72.656,17307.0
2019-02-12 15:40:00,83.84,83.85,83.76,83.79,17976.0,72.656,72.6647,72.5867,72.6127,17976.0
2019-02-12 15:45:00,83.78,83.79,83.75,83.77,26778.0,72.604,72.6127,72.578,72.5954,26778.0
2019-02-12 15:50:00,83.75,83.84,83.75,83.8,42246.0,72.578,72.656,72.578,72.6214,42246.0
2019-02-12 15:55:00,83.8,83.8,83.57,83.58,124418.0,72.6214,72.6214,72.4221,72.4307,124418.0
2019-02-13 09:30:00,83.91,84.13,83.8,84.05,45449.0,72.7167,72.9074,72.6214,72.838,45449.0
2019-02-13 09:35:00,83.95,84.0,83.5,83.87,27335.0,72.7514,72.7947,72.3614,72.682,27335.0
2019-02-13 09:40:00,83.96,84.07,83.74,83.95,10015.0,72.76,72.8554,72.5694,72.7514,10015.0
2019-02-13 09:45:00,84.04,84.04,83.77,83.85,5324.0,72.8294,72.8294,72.5954,72.6647,5324.0
2019-02-13 09:50:00,83.95,84.0,83.84,83.85,5221.0,72.7514,72.7947,72.656,72.6647,5221.0
2019-02-13 09:55:00,83.93,83.96,83.8,83.85,8591.0,72.734,72.76,72.6214,72.6647,8591.0
2019-02-13 10:00:00,83.86,83.88,83.69,83.81,7207.0,72.6734,72.6907,72.5261,72.63,7207.0
2019-02-13 10:05:00,83.8,83.8,83.28,83.43,25988.0,72.6214,72.6214,72.1707,72.3007,25988.0
2019-02-13 10:10:00,83.43,83.58,83.43,83.43,5732.0,72.3007,72.4307,72.3007,72.3007,5732.0
2019-02-13 10:15:00,83.41,83.48,83.31,83.48,7678.0,72.2834,72.3441,72.1967,72.3441,7678.0
2019-02-13 10:20:00,83.48,83.64,83.45,83.49,6940.0,72.3441,72.4827,72.3181,72.3527,6940.0
2019-02-13 10:25:00,83.46,83.53,83.4,83.48,7203.0,72.3267,72.3874,72.2747,72.3441,7203.0
2019-02-13 10:30:00,83.48,83.56,83.48,83.48,5248.0,72.3441,72.4134,72.3441,72.3441,5248.0
2019-02-13 10:35:00,83.48,83.74,83.48,83.68,11036.0,72.3441,72.5694,72.3441,72.5174,11036.0
2019-02-13 10:40:00,83.63,83.75,83.58,83.66,5730.0,72.4741,72.578,72.4307,72.5001,5730.0
2019-02-13 10:45:00,83.71,83.73,83.62,83.65,5985.0,72.5434,72.5607,72.4654,72.4914,5985.0
2019-02-13 10:50:00,83.65,83.76,83.41,83.5,14512.0,72.4914,72.5867,72.2834,72.3614,14512.0
2019-02-13 10:55:00,83.5,83.66,83.46,83.59,6326.0,72.3614,72.5001,72.3267,72.4394,6326.0
2019-02-13 11:00:00,83.6,83.72,83.59,83.65,10743.0,72.4481,72.5521,72.4394,72.4914,10743.0
2019-02-13 11:05:00,83.68,83.76,83.65,83.75,5760.0,72.5174,72.5867,72.4914,72.578,5760.0
2019-02-13 11:10:00,83.75,83.81,83.66,83.71,7015.0,72.578,72.63,72.5001,72.5434,7015.0
2019-02-13 11:15:00,83.7,83.73,83.65,83.65,8379.0,72.5347,72.5607,72.4914,72.4914,8379.0
2019-02-13 11:20:00,83.68,83.74,83.65,83.65,5966.0,72.5174,72.5694,72.4914,72.4914,5966.0
2019-02-13 11:25:00,83.65,83.68,83.57,83.59,18984.0,72.4914,72.5174,72.4221,72.4394,18984.0
2019-02-13 11:30:00,83.56,83.61,83.43,83.61,7845.0,72.4134,72.4567,72.3007,72.4567,7845.0
2019-02-13 11:35:00,83.62,83.67,83.56,83.59,7500.0,72.4654,72.5087,72.4134,72.4394,7500.0
2019-02-13 11:40:00,83.59,83.65,83.54,83.62,10277.0,72.4394,72.4914,72.3961,72.4654,10277.0
2019-02-13 11:45:00,83.61,83.65,83.56,83.65,9093.0,72.4567,72.4914,72.4134,72.4914,9093.0
2019-02-13 11:50:00,83.65,83.75,83.62,83.75,7225.0,72.4914,72.578,72.4654,72.578,7225.0
2019-02-13 11:55:00,83.73,83.81,83.71,83.75,3801.0,72.5607,72.63,72.5434,72.578,3801.0
2019-02-13 12:00:00,83.75,83.87,83.75,83.84,3920.0,72.578,72.682,72.578,72.656,3920.0
2019-02-13 12:05:00,83.83,83.93,83.78,83.87,10120.0,72.6474,72.734,72.604,72.682,10120.0
2019-02-13 12:10:00,83.87,83.88,83.83,83.83,5290.0,72.682,72.6907,72.6474,72.6474,5290.0
2019-02-13 12:15:00,83.85,83.85,83.78,83.8,3414.0,72.6647,72.6647,72.604,72.6214,3414.0
2019-02-13 12:20:00,83.81,83.85,83.79,83.8,3600.0,72.63,72.6647,72.6127,72.6214,3600.0
2019-02-13 12:25:00,83.78,83.88,83.76,83.84,4422.0,72.604,72.6907,72.5867,72.656,4422.0
2019-02-13 12:30:00,83.84,83.89,83.76,83.79,4653.0,72.656,72.6994,72.5867,72.6127,4653.0
2019-02-13 12:35:00,83.8,83.89,83.77,83.77,16812.0,72.6214,72.6994,72.5954,72.5954,16812.0
2019-02-13 12:40:00,83.76,83.79,83.73,83.74,3863.0,72.5867,72.6127,72.5607,72.5694,3863.0
2019-02-13 12:45:00,83.73,83.75,83.71,83.71,5224.0,72.5607,72.578,72.5434,72.5434,5224.0
2019-02-13 12:50:00,83.74,83.74,83.66,83.7,16146.0,72.5694,72.5694,72.5001,72.5347,16146.0
2019-02-13 12:55:00,83.7,83.79,83.7,83.77,6627.0,72.5347,72.6127,72.5347,72.5954,6627.0
2019-02-13 13:00:00,83.76,83.77,83.7,83.7,4700.0,72.5867,72.5954,72.5347,72.5347,4700.0
2019-02-13 13:05:00,83.65,83.73,83.62,83.7,3244.0,72.4914,72.5607,72.4654,72.5347,3244.0
2019-02-13 13:10:00,83.7,83.74,83.69,83.7,4464.0,72.5347,72.5694,72.5261,72.5347,4464.0
2019-02-13 13:15:00,83.72,83.75,83.68,83.73,4245.0,72.5521,72.578,72.5174,72.5607,4245.0
2019-02-13 13:20:00,83.73,83.8,83.71,83.8,4209.0,72.5607,72.6214,72.5434,72.6214,4209.0
2019-02-13 13:25:00,83.81,83.81,83.72,83.74,2762.0,72.63,72.63,72.5521,72.5694,2762.0
2019-02-13 13:30:00,83.74,83.83,83.74,83.77,3938.0,72.5694,72.6474,72.5694,72.5954,3938.0
2019-02-13 13:35:00,83.78,83.82,83.76,83.79,2918.0,72.604,72.6387,72.5867,72.6127,2918.0
2019-02-13 13:40:00,83.79,83.81,83.77,83.78,3425.0,72.6127,72.63,72.5954,72.604,3425.0
2019-02-13 13:45:00,83.75,83.84,83.7,83.82,19120.0,72.578,72.656,72.5347,72.6387,19120.0
2019-02-13 13:50:00,83.84,84.03,83.84,83.91,24370.0,72.656,72.8207,72.656,72.7167,24370.0
2019-02-13 13:55:00,83.9,84.02,83.88,83.94,13535.0,72.708,72.812,72.6907,72.7427,13535.0
2019-02-13 14:00:00,83.95,84.01,83.95,83.96,3232.0,72.7514,72.8034,72.7514,72.76,3232.0
2019-02-13 14:05:00,83.94,83.94,83.83,83.85,10097.0,72.7427,72.7427,72.6474,72.6647,10097.0
2019-02-13 14:10:00,83.86,83.88,83.79,83.79,3635.0,72.6734,72.6907,72.6127,72.6127,3635.0
2019-02-13 14:15:00,83.78,83.88,83.78,83.88,3428.0,72.604,72.6907,72.604,72.6907,3428.0
2019-02-13 14:20:00,83.87,83.89,83.82,83.87,3834.0,72.682,72.6994,72.6387,72.682,3834.0
2019-02-13 14:25:00,83.88,83.88,83.73,83.77,11395.0,72.6907,72.6907,72.5607,72.5954,11395.0
2019-02-13 14:30:00,83.77,83.77,83.71,83.72,6150.0,72.5954,72.5954,72.5434,72.5521,6150.0
2019-02-13 14:35:00,83.71,83.76,83.69,83.69,8536.0,72.5434,72.5867,72.5261,72.5261,8536.0
2019-02-13 14:40:00,83.69,83.74,83.68,83.73,6166.0,72.5261,72.5694,72.5174,72.5607,6166.0
2019-02-13 14:45:00,83.75,83.9,83.75,83.85,18016.0,72.578,72.708,72.578,72.6647,18016.0
2019-02-13 14:50:00,83.86,83.89,83.74,83.75,17252.0,72.6734,72.6994,72.5694,72.578,17252.0
2019-02-13 14:55:00,83.74,83.79,83.7,83.76,3893.0,72.5694,72.6127,72.5347,72.5867,3893.0
2019-02-13 15:00:00,83.8,83.85,83.73,83.73,11800.0,72.6214,72.6647,72.5607,72.5607,11800.0
2019-02-13 15:05:00,83.74,83.75,83.7,83.73,5011.0,72.5694,72.578,72.5347,72.5607,5011.0
2019-02-13 15:10:00,83.73,83.79,83.71,83.76,6241.0,72.5607,72.6127,72.5434,72.5867,6241.0
2019-02-13 15:15:00,83.77,83.78,83.67,83.69,52444.0,72.5954,72.604,72.5087,72.5261,52444.0
2019-02-13 15:20:00,83.69,83.72,83.61,83.64,28220.0,72.5261,72.5521,72.4567,72.4827,28220.0
2019-02-13 15:25:00,83.64,83.66,83.46,83.47,77358.0,72.4827,72.5001,72.3267,72.3354,77358.0
2019-02-13 15:30:00,83.48,83.57,83.37,83.45,79071.0,72.3441,72.4221,72.2487,72.3181,79071.0
2019-02-13 15:35:00,83.44,83.46,83.26,83.26,48175.0,72.3094,72.3267,72.1534,72.1534,48175.0
2019-02-13 15:40:00,83.27,83.36,83.19,83.25,28013.0,72.1621,72.2401,72.0928,72.1447,28013.0
2019-02-13 15:45:00,83.25,83.25,82.89,83.02,36903.0,72.1447,72.1447,71.8328,71.9454,36903.0
2019-02-13 15:50:00,83.02,83.05,82.92,82.97,38202.0,71.9454,71.9714,71.8588,71.9021,38202.0
2019-02-13 15:55:00,82.97,83.1,82.97,82.98,74179.0,71.9021,72.0148,71.9021,71.9108,74179.0
2019-02-14 09:30:00,82.84,82.88,82.39,82.65,59282.0,71.7894,71.8241,71.3995,71.6248,59282.0
2019-02-14 09:35:00,82.69,83.13,82.69,82.87,11700.0,71.6594,72.0408,71.6594,71.8154,11700.0
2019-02-14 09:40:00,82.97,83.2,82.89,83.14,25150.0,71.9021,72.1014,71.8328,72.0494,25150.0
2019-02-14 09:45:00,83.13,83.51,83.1,83.33,43723.0,72.0408,72.3701,72.0148,72.2141,43723.0
2019-02-14 09:50:00,83.34,83.34,83.16,83.3,15417.0,72.2227,72.2227,72.0668,72.1881,15417.0
2019-02-14 09:55:00,83.32,83.64,83.31,83.6,28150.0,72.2054,72.4827,72.1967,72.4481,28150.0
2019-02-14 10:00:00,83.6,83.97,83.6,83.75,44715.0,72.4481,72.7687,72.4481,72.578,44715.0
2019-02-14 10:05:00,83.78,83.79,83.57,83.57,15748.0,72.604,72.6127,72.4221,72.4221,15748.0
2019-02-14 10:10:00,83.62,83.7,83.45,83.45,9416.0,72.4654,72.5347,72.3181,72.3181,9416.0
2019-02-14 10:15:00,83.4,83.64,83.31,83.6,12280.0,72.2747,72.4827,72.1967,72.4481,12280.0
2019-02-14 10:20:00,83.6,83.65,83.41,83.58,21232.0,72.4481,72.4914,72.2834,72.4307,21232.0
2019-02-14 10:25:00,83.58,83.67,83.46,83.59,38893.0,72.4307,72.5087,72.3267,72.4394,38893.0
2019-02-14 10:30:00,83.6,83.72,83.55,83.67,47114.0,72.4481,72.5521,72.4047,72.5087,47114.0
2019-02-14 10:35:00,83.66,83.69,82.95,83.03,31481.0,72.5001,72.5261,71.8848,71.9541,31481.0
2019-02-14 10:40:00,83.02,83.29,83.01,83.13,14675.0,71.9454,72.1794,71.9368,72.0408,14675.0
2019-02-14 10:45:00,83.2,83.55,83.19,83.46,6380.0,72.1014,72.4047,72.0928,72.3267,6380.0
2019-02-14 10:50:00,83.53,83.55,83.4,83.48,18294.0,72.3874,72.4047,72.2747,72.3441,18294.0
2019-02-14 10:55:00,83.47,83.54,83.35,83.39,19244.0,72.3354,72.3961,72.2314,72.2661,19244.0
2019-02-14 11:00:00,83.43,83.49,83.21,83.22,7439.0,72.3007,72.3527,72.1101,72.1187,7439.0
2019-02-14 11:05:00,83.25,83.47,83.25,83.46,13575.0,72.1447,72.3354,72.1447,72.3267,13575.0
2019-02-14 11:10:00,83.47,83.51,83.31,83.39,11088.0,72.3354,72.3701,72.1967,72.2661,11088.0
2019-02-14 11:15:00,83.42,83.47,83.33,83.36,14416.0,72.2921,72.3354,72.2141,72.2401,14416.0
2019-02-14 11:20:00,83.33,83.35,83.24,83.27,15876.0,72.2141,72.2314,72.1361,72.1621,15876.0
2019-02-14 11:25:00,83.29,83.31,83.17,83.21,12753.0,72.1794,72.1967,72.0754,72.1101,12753.0
2019-02-14 11:30:00,83.2,83.2,83.02,83.08,8064.0,72.1014,72.1014,71.9454,71.9974,8064.0
2019-02-14 11:35:00,83.11,83.29,83.11,83.26,8824.0,72.0234,72.1794,72.0234,72.1534,8824.0
2019-02-14 11:40:00,83.26,83.36,83.25,83.32,6896.0,72.1534,72.2401,72.1447,72.2054,6896.0
2019-02-14 11:45:00,83.33,83.43,83.31,83.36,14972.0,72.2141,72.3007,72.1967,72.2401,14972.0
2019-02-14 11:50:00,83.38,83.42,83.23,83.23,9406.0,72.2574,72.2921,72.1274,72.1274,9406.0
2019-02-14 11:55:00,83.23,83.32,83.18,83.19,21472.0,72.1274,72.2054,72.0841,72.0928,21472.0
2019-02-14 12:00:00,83.17,83.25,83.08,83.18,10800.0,72.0754,72.1447,71.9974,72.0841,10800.0
2019-02-14 12:05:00,83.2,83.24,83.13,83.2,14742.0,72.1014,72.1361,72.0408,72.1014,14742.0
2019-02-14 12:10:00,83.18,83.21,83.13,83.2,6850.0,72.0841,72.1101,72.0408,72.1014,6850.0
2019-02-14 12:15:00,83.21,83.28,83.12,83.28,15541.0,72.1101,72.1707,72.0321,72.1707,15541.0
2019-02-14 12:20:00,83.24,83.27,83.2,83.25,8470.0,72.1361,72.1621,72.1014,72.1447,8470.0
2019-02-14 12:25:00,83.25,83.27,83.2,83.22,9991.0,72.1447,72.1621,72.1014,72.1187,9991.0
2019-02-14 12:30:00,83.23,83.27,83.18,83.18,9142.0,72.1274,72.1621,72.0841,72.0841,9142.0
2019-02-14 12:35:00,83.16,83.26,83.11,83.2,14089.0,72.0668,72.1534,72.0234,72.1014,14089.0
2019-02-14 12:40:00,83.19,83.26,83.17,83.2,6600.0,72.0928,72.1534,72.0754,72.1014,6600.0
2019-02-14 12:45:00,83.21,83.22,83.14,83.21,5875.0,72.1101,72.1187,72.0494,72.1101,5875.0
2019-02-14 12:50:00,83.2,83.26,83.17,83.23,11040.0,72.1014,72.1534,72.0754,72.1274,11040.0
2019-02-14 12:55:00,83.24,83.29,83.2,83.23,12820.0,72.1361,72.1794,72.1014,72.1274,12820.0
2019-02-14 13:00:00,83.24,83.32,83.21,83.23,15012.0,72.1361,72.2054,72.1101,72.1274,15012.0
2019-02-14 13:05:00,83.23,83.27,83.16,83.26,15875.0,72.1274,72.1621,72.0668,72.1534,15875.0
2019-02-14 13:10:00,83.25,83.38,83.23,83.34,6447.0,72.1447,72.2574,72.1274,72.2227,6447.0
2019-02-14 13:15:00,83.34,83.36,83.32,83.36,7423.0,72.2227,72.2401,72.2054,72.2401,7423.0
2019-02-14 13:20:00,83.32,83.35,83.27,83.27,10886.0,72.2054,72.2314,72.1621,72.1621,10886.0
2019-02-14 13:25:00,83.28,83.36,83.27,83.35,9977.0,72.1707,72.2401,72.1621,72.2314,9977.0
2019-02-14 13:30:00,83.35,83.42,83.3,83.42,13700.0,72.2314,72.2921,72.1881,72.2921,13700.0
2019-02-14 13:35:00,83.44,83.62,83.43,83.6,19426.0,72.3094,72.4654,72.3007,72.4481,19426.0
2019-02-14 13:40:00,83.57,83.68,83.55,83.55,49818.0,72.4221,72.5174,72.4047,72.4047,49818.0
2019-02-14 13:45:00,83.55,83.58,83.51,83.52,39510.0,72.4047,72.4307,72.3701,72.3787,39510.0
2019-02-14 13:50:00,83.56,83.6,83.51,83.59,15951.0,72.4134,72.4481,72.3701,72.4394,15951.0
2019-02-14 13:55:00,83.56,83.69,83.52,83.58,15901.0,72.4134,72.5261,72.3787,72.4307,15901.0
2019-02-14 14:00:00,83.59,83.59,83.54,83.56,6945.0,72.4394,72.4394,72.3961,72.4134,6945.0
2019-02-14 14:05:00,83.57,83.63,83.57,83.63,17585.0,72.4221,72.4741,72.4221,72.4741,17585.0
2019-02-14 14:10:00,83.63,83.77,83.59,83.73,18946.0,72.4741,72.5954,72.4394,72.5607,18946.0
2019-02-14 14:15:00,83.75,83.79,83.53,83.59,79750.0,72.578,72.6127,72.3874,72.4394,79750.0
2019-02-14 14:20:00,83.57,83.58,83.45,83.54,26161.0,72.4221,72.4307,72.3181,72.3961,26161.0
2019-02-14 14:25:00,83.52,83.59,83.5,83.5,10221.0,72.3787,72.4394,72.3614,72.3614,10221.0
2019-02-14 14:30:00,83.5,83.56,83.45,83.54,12209.0,72.3614,72.4134,72.3181,72.3961,12209.0
2019-02-14 14:35:00,83.54,83.71,83.52,83.58,12300.0,72.3961,72.5434,72.3787,72.4307,12300.0
2019-02-14 14:40:00,83.58,83.73,83.56,83.73,11576.0,72.4307,72.5607,72.4134,72.5607,11576.0
2019-02-14 14:45:00,83.74,83.79,83.66,83.67,11345.0,72.5694,72.6127,72.5001,72.5087,11345.0
2019-02-14 14:50:00,83.65,83.78,83.65,83.72,11673.0,72.4914,72.604,72.4914,72.5521,11673.0
2019-02-14 14:55:00,83.73,83.77,83.7,83.73,13793.0,72.5607,72.5954,72.5347,72.5607,13793.0
2019-02-14 15:00:00,83.74,83.76,83.7,83.7,10434.0,72.5694,72.5867,72.5347,72.5347,10434.0
2019-02-14 15:05:00,83.71,83.94,83.71,83.81,29270.0,72.5434,72.7427,72.5434,72.63,29270.0
2019-02-14 15:10:00,83.82,83.87,83.72,83.75,19392.0,72.6387,72.682,72.5521,72.578,19392.0
2019-02-14 15:15:00,83.75,83.8,83.7,83.7,25849.0,72.578,72.6214,72.5347,72.5347,25849.0
2019-02-14 15:20:00,83.71,83.76,83.7,83.74,39172.0,72.5434,72.5867,72.5347,72.5694,39172.0
2019-02-14 15:25:00,83.74,83.84,83.72,83.74,56843.0,72.5694,72.656,72.5521,72.5694,56843.0
2019-02-14 15:30:00,83.74,83.77,83.7,83.72,41986.0,72.5694,72.5954,72.5347,72.5521,41986.0
2019-02-14 15:35:00,83.73,83.83,83.7,83.8,37481.0,72.5607,72.6474,72.5347,72.6214,37481.0
2019-02-14 15:40:00,83.8,83.87,83.79,83.85,76035.0,72.6214,72.682,72.6127,72.6647,76035.0
2019-02-14 15:45:00,83.85,83.98,83.81,83.96,47086.0,72.6647,72.7774,72.63,72.76,47086.0
2019-02-14 15:50:00,83.95,83.99,83.89,83.91,55541.0,72.7514,72.786,72.6994,72.7167,55541.0
2019-02-14 15:55:00,83.9,83.91,83.61,83.65,60909.0,72.708,72.7167,72.4567,72.4914,60909.0
2019-02-15 09:30:00,84.33,84.47,83.49,83.5,88758.0,73.0807,73.202,72.3527,72.3614,88758.0
2019-02-15 09:35:00,83.6,83.87,83.46,83.84,8593.0,72.4481,72.682,72.3267,72.656,8593.0
2019-02-15 09:40:00,83.73,83.8,83.49,83.63,16285.0,72.5607,72.6214,72.3527,72.4741,16285.0
2019-02-15 09:45:00,83.68,84.03,83.68,84.03,14441.0,72.5174,72.8207,72.5174,72.8207,14441.0
2019-02-15 09:50:00,83.98,83.99,83.68,83.78,11737.0,72.7774,72.786,72.5174,72.604,11737.0
2019-02-15 09:55:00,83.74,83.99,83.74,83.92,4593.0,72.5694,72.786,72.5694,72.7254,4593.0
2019-02-15 10:00:00,83.9,83.99,83.74,83.94,8193.0,72.708,72.786,72.5694,72.7427,8193.0
2019-02-15 10:05:00,84.01,84.07,83.95,84.01,2840.0,72.8034,72.8554,72.7514,72.8034,2840.0
2019-02-15 10:10:00,84.08,84.09,83.89,83.98,6533.0,72.864,72.8727,72.6994,72.7774,6533.0
2019-02-15 10:15:00,83.96,84.09,83.92,84.0,5461.0,72.76,72.8727,72.7254,72.7947,5461.0
2019-02-15 10:20:00,84.0,84.09,83.98,84.0,7707.0,72.7947,72.8727,72.7774,72.7947,7707.0
2019-02-15 10:25:00,84.0,84.1,83.92,84.02,18890.0,72.7947,72.8814,72.7254,72.812,18890.0
2019-02-15 10:30:00,84.04,84.13,84.0,84.08,58148.0,72.8294,72.9074,72.7947,72.864,58148.0
2019-02-15 10:35:00,84.06,84.15,84.01,84.1,49201.0,72.8467,72.9247,72.8034,72.8814,49201.0
2019-02-15 10:40:00,84.09,84.25,84.04,84.04,28724.0,72.8727,73.0114,72.8294,72.8294,28724.0
2019-02-15 10:45:00,84.08,84.1,83.92,83.98,8531.0,72.864,72.8814,72.7254,72.7774,8531.0
2019-02-15 10:50:00,83.96,83.97,83.76,83.84,10585.0,72.76,72.7687,72.5867,72.656,10585.0
2019-02-15 10:55:00,83.9,83.95,83.8,83.83,5064.0,72.708,72.7514,72.6214,72.6474,5064.0
2019-02-15 11:00:00,83.88,84.05,83.88,83.99,8271.0,72.6907,72.838,72.6907,72.786,8271.0
2019-02-15 11:05:00,83.98,84.02,83.88,83.95,8700.0,72.7774,72.812,72.6907,72.7514,8700.0
2019-02-15 11:10:00,83.9,83.94,83.78,83.85,5309.0,72.708,72.7427,72.604,72.6647,5309.0
2019-02-15 11:15:00,83.8,83.83,83.68,83.73,7135.0,72.6214,72.6474,72.5174,72.5607,7135.0
2019-02-15 11:20:00,83.73,83.73,83.67,83.67,3616.0,72.5607,72.5607,72.5087,72.5087,3616.0
2019-02-15 11:25:00,83.73,83.75,83.67,83.68,3450.0,72.5607,72.578,72.5087,72.5174,3450.0
2019-02-15 11:30:00,83.67,83.67,83.44,83.5,16943.0,72.5087,72.5087,72.3094,72.3614,16943.0
2019-02-15 11:35:00,83.5,83.5,83.34,83.42,28352.0,72.3614,72.3614,72.2227,72.2921,28352.0
2019-02-15 11:40:00,83.42,83.54,83.37,83.38,7509.0,72.2921,72.3961,72.2487,72.2574,7509.0
2019-02-15 11:45:00,83.4,83.42,83.22,83.28,7531.0,72.2747,72.2921,72.1187,72.1707,7531.0
2019-02-15 11:50:00,83.28,83.46,83.15,83.45,13227.0,72.1707,72.3267,72.0581,72.3181,13227.0
2019-02-15 11:55:00,83.46,83.61,83.45,83.54,5881.0,72.3267,72.4567,72.3181,72.3961,5881.0
2019-02-15 12:00:00,83.55,83.56,83.38,83.41,5760.0,72.4047,72.4134,72.2574,72.2834,5760.0
2019-02-15 12:05:00,83.39,83.43,83.26,83.29,6821.0,72.2661,72.3007,72.1534,72.1794,6821.0
2019-02-15 12:10:00,83.32,83.41,83.29,83.39,1600.0,72.2054,72.2834,72.1794,72.2661,1600.0
2019-02-15 12:15:00,83.43,83.46,83.39,83.46,2229.0,72.3007,72.3267,72.2661,72.3267,2229.0
2019-02-15 12:20:00,83.43,83.47,83.4,83.44,2915.0,72.3007,72.3354,72.2747,72.3094,2915.0
2019-02-15 12:25:00,83.44,83.44,83.37,83.4,3300.0,72.3094,72.3094,72.2487,72.2747,3300.0
2019-02-15 12:30:00,83.37,83.42,83.27,83.29,5225.0,72.2487,72.2921,72.1621,72.1794,5225.0
2019-02-15 12:35:00,83.29,83.38,83.28,83.38,5866.0,72.1794,72.2574,72.1707,72.2574,5866.0
2019-02-15 12:40:00,83.4,83.43,83.37,83.39,1600.0,72.2747,72.3007,72.2487,72.2661,1600.0
2019-02-15 12:45:00,83.42,83.45,83.35,83.38,4132.0,72.2921,72.3181,72.2314,72.2574,4132.0
2019-02-15 12:50:00,83.39,83.39,83.27,83.31,5311.0,72.2661,72.2661,72.1621,72.1967,5311.0
2019-02-15 12:55:00,83.32,83.36,83.31,83.31,4050.0,72.2054,72.2401,72.1967,72.1967,4050.0
2019-02-15 13:00:00,83.3,83.35,83.24,83.26,7348.0,72.1881,72.2314,72.1361,72.1534,7348.0
2019-02-15 13:05:00,83.24,83.24,83.18,83.19,3750.0,72.1361,72.1361,72.0841,72.0928,3750.0
2019-02-15 13:10:00,83.19,83.22,83.18,83.18,3800.0,72.0928,72.1187,72.0841,72.0841,3800.0
2019-02-15 13:15:00,83.21,83.29,83.21,83.26,3518.0,72.1101,72.1794,72.1101,72.1534,3518.0
2019-02-15 13:20:00,83.25,83.32,83.25,83.32,5300.0,72.1447,72.2054,72.1447,72.2054,5300.0
2019-02-15 13:25:00,83.33,83.34,83.22,83.22,2100.0,72.2141,72.2227,72.1187,72.1187,2100.0
2019-02-15 13:30:00,83.23,83.33,83.23,83.28,2700.0,72.1274,72.2141,72.1274,72.1707,2700.0
2019-02-15 13:35:00,83.3,83.36,83.3,83.36,2900.0,72.1881,72.2401,72.1881,72.2401,2900.0
2019-02-15 13:40:00,83.4,83.42,83.37,83.38,5689.0,72.2747,72.2921,72.2487,72.2574,5689.0
2019-02-15 13:45:00,83.38,83.41,83.35,83.35,2100.0,72.2574,72.2834,72.2314,72.2314,2100.0
2019-02-15 13:50:00,83.37,83.46,83.37,83.46,3340.0,72.2487,72.3267,72.2487,72.3267,3340.0
2019-02-15 13:55:00,83.45,83.45,83.36,83.37,4811.0,72.3181,72.3181,72.2401,72.2487,4811.0
2019-02-15 14:00:00,83.39,83.42,83.39,83.42,3100.0,72.2661,72.2921,72.2661,72.2921,3100.0
2019-02-15 14:05:00,83.41,83.41,83.36,83.41,5002.0,72.2834,72.2834,72.2401,72.2834,5002.0
2019-02-15 14:10:00,83.39,83.41,83.33,83.33,4799.0,72.2661,72.2834,72.2141,72.2141,4799.0
2019-02-15 14:15:00,83.34,83.42,83.34,83.36,5300.0,72.2227,72.2921,72.2227,72.2401,5300.0
2019-02-15 14:20:00,83.34,83.36,83.22,83.29,5401.0,72.2227,72.2401,72.1187,72.1794,5401.0
2019-02-15 14:25:00,83.29,83.32,83.26,83.29,4477.0,72.1794,72.2054,72.1534,72.1794,4477.0
2019-02-15 14:30:00,83.31,83.36,83.31,83.35,4148.0,72.1967,72.2401,72.1967,72.2314,4148.0
2019-02-15 14:35:00,83.34,83.44,83.34,83.44,3414.0,72.2227,72.3094,72.2227,72.3094,3414.0
2019-02-15 14:40:00,83.43,83.47,83.39,83.44,3316.0,72.3007,72.3354,72.2661,72.3094,3316.0
2019-02-15 14:45:00,83.42,83.47,83.41,83.47,5554.0,72.2921,72.3354,72.2834,72.3354,5554.0
2019-02-15 14:50:00,83.47,83.47,83.4,83.46,3436.0,72.3354,72.3354,72.2747,72.3267,3436.0
2019-02-15 14:55:00,83.47,83.48,83.38,83.43,6836.0,72.3354,72.3441,72.2574,72.3007,6836.0
2019-02-15 15:00:00,83.4,83.44,83.34,83.4,5067.0,72.2747,72.3094,72.2227,72.2747,5067.0
2019-02-15 15:05:00,83.41,83.43,83.36,83.36,6237.0,72.2834,72.3007,72.2401,72.2401,6237.0
2019-02-15 15:10:00,83.36,83.36,83.31,83.31,4790.0,72.2401,72.2401,72.1967,72.1967,4790.0
2019-02-15 15:15:00,83.32,83.32,83.25,83.25,7717.0,72.2054,72.2054,72.1447,72.1447,7717.0
2019-02-15 15:20:00,83.25,83.32,83.23,83.31,10781.0,72.1447,72.2054,72.1274,72.1967,10781.0
2019-02-15 15:25:00,83.33,83.38,83.33,83.38,4900.0,72.2141,72.2574,72.2141,72.2574,4900.0
2019-02-15 15:30:00,83.37,83.42,83.35,83.4,9238.0,72.2487,72.2921,72.2314,72.2747,9238.0
2019-02-15 15:35:00,83.4,83.48,83.4,83.47,6874.0,72.2747,72.3441,72.2747,72.3354,6874.0
2019-02-15 15:40:00,83.47,83.53,83.46,83.5,12521.0,72.3354,72.3874,72.3267,72.3614,12521.0
2019-02-15 15:45:00,83.5,83.56,83.47,83.49,19218.0,72.3614,72.4134,72.3354,72.3527,19218.0
2019-02-15 15:50:00,83.48,83.48,83.3,83.31,29364.0,72.3441,72.3441,72.1881,72.1967,29364.0
2019-02-15 15:55:00,83.32,83.44,83.31,83.38,74499.0,72.2054,72.3094,72.1967,72.2574,74499.0
2019-02-19 09:30:00,83.11,83.35,83.08,83.27,25246.0,72.0234,72.2314,71.9974,72.1621,25246.0
2019-02-19 09:35:00,83.2,83.21,82.8,82.85,12044.0,72.1014,72.1101,71.7548,71.7981,12044.0
2019-02-19 09:40:00,82.84,82.98,82.65,82.66,18849.0,71.7894,71.9108,71.6248,71.6335,18849.0
2019-02-19 09:45:00,82.7,82.73,82.53,82.67,10438.0,71.6681,71.6941,71.5208,71.6421,10438.0
2019-02-19 09:50:00,82.66,83.06,82.64,82.91,11909.0,71.6335,71.9801,71.6161,71.8501,11909.0
2019-02-19 09:55:00,82.85,83.05,82.84,83.05,18603.0,71.7981,71.9714,71.7894,71.9714,18603.0
2019-02-19 10:00:00,83.05,83.05,82.93,83.0,19979.0,71.9714,71.9714,71.8674,71.9281,19979.0
2019-02-19 10:05:00,82.99,82.99,82.81,82.92,5774.0,71.9194,71.9194,71.7634,71.8588,5774.0
2019-02-19 10:10:00,82.93,83.07,82.92,82.92,10719.0,71.8674,71.9888,71.8588,71.8588,10719.0
2019-02-19 10:15:00,82.94,82.95,82.83,82.95,3122.0,71.8761,71.8848,71.7808,71.8848,3122.0
2019-02-19 10:20:00,82.92,82.94,82.81,82.81,6365.0,71.8588,71.8761,71.7634,71.7634,6365.0
2019-02-19 10:25:00,82.82,82.98,82.82,82.97,18842.0,71.7721,71.9108,71.7721,71.9021,18842.0
2019-02-19 10:30:00,83.0,83.04,82.86,82.98,10475.0,71.9281,71.9628,71.8068,71.9108,10475.0
2019-02-19 10:35:00,82.97,82.99,82.89,82.91,10133.0,71.9021,71.9194,71.8328,71.8501,10133.0
2019-02-19 10:40:00,82.91,83.08,82.9,83.04,4741.0,71.8501,71.9974,71.8414,71.9628,4741.0
2019-02-19 10:45:00,83.08,83.1,82.98,82.99,6740.0,71.9974,72.0148,71.9108,71.9194,6740.0
2019-02-19 10:50:00,83.01,83.01,82.92,82.99,12276.0,71.9368,71.9368,71.8588,71.9194,12276.0
2019-02-19 10:55:00,83.0,83.0,82.9,82.9,9667.0,71.9281,71.9281,71.8414,71.8414,9667.0
2019-02-19 11:00:00,82.93,83.0,82.92,82.95,19831.0,71.8674,71.9281,71.8588,71.8848,19831.0
2019-02-19 11:05:00,82.95,82.99,82.92,82.97,8205.0,71.8848,71.9194,71.8588,71.9021,8205.0
2019-02-19 11:10:00,82.97,82.98,82.83,82.93,13915.0,71.9021,71.9108,71.7808,71.8674,13915.0
2019-02-19 11:15:00,82.93,83.0,82.9,82.97,6300.0,71.8674,71.9281,71.8414,71.9021,6300.0
2019-02-19 11:20:00,82.98,83.02,82.95,82.97,8028.0,71.9108,71.9454,71.8848,71.9021,8028.0
2019-02-19 11:25:00,82.93,82.93,82.84,82.9,8663.0,71.8674,71.8674,71.7894,71.8414,8663.0
2019-02-19 11:30:00,82.88,82.91,82.82,82.82,9462.0,71.8241,71.8501,71.7721,71.7721,9462.0
2019-02-19 11:35:00,82.84,83.0,82.8,82.92,9039.0,71.7894,71.9281,71.7548,71.8588,9039.0
2019-02-19 11:40:00,82.94,82.96,82.89,82.94,5254.0,71.8761,71.8934,71.8328,71.8761,5254.0
2019-02-19 11:45:00,82.98,83.11,82.98,83.06,7952.0,71.9108,72.0234,71.9108,71.9801,7952.0
2019-02-19 11:50:00,83.06,83.1,83.02,83.03,6435.0,71.9801,72.0148,71.9454,71.9541,6435.0
2019-02-19 11:55:00,83.01,83.08,83.01,83.08,4518.0,71.9368,71.9974,71.9368,71.9974,4518.0
2019-02-19 12:00:00,83.05,83.06,83.0,83.05,8701.0,71.9714,71.9801,71.9281,71.9714,8701.0
2019-02-19 12:05:00,83.07,83.13,83.03,83.03,7042.0,71.9888,72.0408,71.9541,71.9541,7042.0
2019-02-19 12:10:00,83.03,83.07,82.99,83.05,9631.0,71.9541,71.9888,71.9194,71.9714,9631.0
2019-02-19 12:15:00,83.07,83.1,83.05,83.07,5000.0,71.9888,72.0148,71.9714,71.9888,5000.0
2019-02-19 12:20:00,83.06,83.13,83.03,83.06,6300.0,71.9801,72.0408,71.9541,71.9801,6300.0
2019-02-19 12:25:00,83.06,83.12,83.05,83.12,4187.0,71.9801,72.0321,71.9714,72.0321,4187.0
2019-02-19 12:30:00,83.11,83.13,83.03,83.08,13163.0,72.0234,72.0408,71.9541,71.9974,13163.0
2019-02-19 12:35:00,83.07,83.11,83.06,83.09,4779.0,71.9888,72.0234,71.9801,72.0061,4779.0
2019-02-19 12:40:00,83.08,83.11,83.08,83.11,2775.0,71.9974,72.0234,71.9974,72.0234,2775.0
2019-02-19 12:45:00,83.12,83.14,83.08,83.08,6475.0,72.0321,72.0494,71.9974,71.9974,6475.0
2019-02-19 12:50:00,83.07,83.15,83.03,83.15,3225.0,71.9888,72.0581,71.9541,72.0581,3225.0
2019-02-19 12:55:00,83.15,83.17,83.12,83.13,5844.0,72.0581,72.0754,72.0321,72.0408,5844.0
2019-02-19 13:00:00,83.12,83.15,83.08,83.13,8038.0,72.0321,72.0581,71.9974,72.0408,8038.0
2019-02-19 13:05:00,83.14,83.16,83.11,83.14,4399.0,72.0494,72.0668,72.0234,72.0494,4399.0
2019-02-19 13:10:00,83.12,83.14,83.09,83.12,7375.0,72.0321,72.0494,72.0061,72.0321,7375.0
2019-02-19 13:15:00,83.11,83.13,83.09,83.11,9117.0,72.0234,72.0408,72.0061,72.0234,9117.0
2019-02-19 13:20:00,83.11,83.16,83.1,83.14,3917.0,72.0234,72.0668,72.0148,72.0494,3917.0
2019-02-19 13:25:00,83.13,83.18,83.13,83.17,2960.0,72.0408,72.0841,72.0408,72.0754,2960.0
2019-02-19 13:30:00,83.14,83.14,83.06,83.09,8971.0,72.0494,72.0494,71.9801,72.0061,8971.0
2019-02-19 13:35:00,83.09,83.1,83.02,83.09,7254.0,72.0061,72.0148,71.9454,72.0061,7254.0
2019-02-19 13:40:00,83.07,83.09,83.04,83.07,2100.0,71.9888,72.0061,71.9628,71.9888,2100.0
2019-02-19 13:45:00,83.07,83.08,83.04,83.04,5875.0,71.9888,71.9974,71.9628,71.9628,5875.0
2019-02-19 13:50:00,83.04,83.07,83.01,83.05,6955.0,71.9628,71.9888,71.9368,71.9714,6955.0
2019-02-19 13:55:00,83.06,83.13,83.05,83.13,8214.0,71.9801,72.0408,71.9714,72.0408,8214.0
2019-02-19 14:00:00,83.13,83.17,83.13,83.16,4750.0,72.0408,72.0754,72.0408,72.0668,4750.0
2019-02-19 14:05:00,83.17,83.18,83.08,83.16,33705.0,72.0754,72.0841,71.9974,72.0668,33705.0
2019-02-19 14:10:00,83.16,83.23,83.15,83.22,5708.0,72.0668,72.1274,72.0581,72.1187,5708.0
2019-02-19 14:15:00,83.23,83.28,83.23,83.24,5144.0,72.1274,72.1707,72.1274,72.1361,5144.0
2019-02-19 14:20:00,83.23,83.29,83.19,83.29,7725.0,72.1274,72.1794,72.0928,72.1794,7725.0
2019-02-19 14:25:00,83.28,83.3,83.23,83.25,6341.0,72.1707,72.1881,72.1274,72.1447,6341.0
2019-02-19 14:30:00,83.27,83.3,83.25,83.26,6882.0,72.1621,72.1881,72.1447,72.1534,6882.0
2019-02-19 14:35:00,83.25,83.25,83.17,83.21,10542.0,72.1447,72.1447,72.0754,72.1101,10542.0
2019-02-19 14:40:00,83.22,83.31,83.22,83.31,15860.0,72.1187,72.1967,72.1187,72.1967,15860.0
2019-02-19 14:45:00,83.3,83.32,83.25,83.25,9938.0,72.1881,72.2054,72.1447,72.1447,9938.0
2019-02-19 14:50:00,83.26,83.33,83.24,83.3,5641.0,72.1534,72.2141,72.1361,72.1881,5641.0
2019-02-19 14:55:00,83.3,83.31,83.24,83.28,6183.0,72.1881,72.1967,72.1361,72.1707,6183.0
2019-02-19 15:00:00,83.28,83.29,83.24,83.24,5773.0,72.1707,72.1794,72.1361,72.1361,5773.0
2019-02-19 15:05:00,83.23,83.24,83.19,83.22,10716.0,72.1274,72.1361,72.0928,72.1187,10716.0
2019-02-19 15:10:00,83.2,83.21,83.11,83.12,7297.0,72.1014,72.1101,72.0234,72.0321,7297.0
2019-02-19 15:15:00,83.11,83.12,83.06,83.07,13697.0,72.0234,72.0321,71.9801,71.9888,13697.0
2019-02-19 15:20:00,83.08,83.11,83.05,83.07,7249.0,71.9974,72.0234,71.9714,71.9888,7249.0
2019-02-19 15:25:00,83.06,83.07,83.02,83.05,5192.0,71.9801,71.9888,71.9454,71.9714,5192.0
2019-02-19 15:30:00,83.05,83.08,83.03,83.03,10691.0,71.9714,71.9974,71.9541,71.9541,10691.0
2019-02-19 15:35:00,83.03,83.06,83.01,83.02,16928.0,71.9541,71.9801,71.9368,71.9454,16928.0
2019-02-19 15:40:00,83.02,83.06,83.01,83.02,14250.0,71.9454,71.9801,71.9368,71.9454,14250.0
2019-02-19 15:45:00,83.02,83.03,82.99,83.0,34456.0,71.9454,71.9541,71.9194,71.9281,34456.0
2019-02-19 15:50:00,82.99,82.99,82.87,82.88,43064.0,71.9194,71.9194,71.8154,71.8241,43064.0
2019-02-19 15:55:00,82.87,82.87,82.55,82.62,120762.0,71.8154,71.8154,71.5381,71.5988,120762.0
2019-02-20 09:30:00,83.19,83.45,82.73,83.14,77987.0,72.0928,72.3181,71.6941,72.0494,77987.0
2019-02-20 09:35:00,83.18,83.23,82.96,83.23,13833.0,72.0841,72.1274,71.8934,72.1274,13833.0
2019-02-20 09:40:00,83.29,83.29,83.01,83.1,18389.0,72.1794,72.1794,71.9368,72.0148,18389.0
2019-02-20 09:45:00,83.14,83.24,83.06,83.09,8999.0,72.0494,72.1361,71.9801,72.0061,8999.0
2019-02-20 09:50:00,83.12,83.3,82.99,83.28,11159.0,72.0321,72.1881,71.9194,72.1707,11159.0
2019-02-20 09:55:00,83.24,83.36,83.1,83.1,9198.0,72.1361,72.2401,72.0148,72.0148,9198.0
2019-02-20 10:00:00,83.15,83.26,83.1,83.17,25410.0,72.0581,72.1534,72.0148,72.0754,25410.0
2019-02-20 10:05:00,83.19,83.2,83.01,83.13,10885.0,72.0928,72.1014,71.9368,72.0408,10885.0
2019-02-20 10:10:00,83.12,83.18,83.01,83.06,11090.0,72.0321,72.0841,71.9368,71.9801,11090.0
2019-02-20 10:15:00,83.04,83.16,83.03,83.11,13649.0,71.9628,72.0668,71.9541,72.0234,13649.0
2019-02-20 10:20:00,83.11,83.25,83.09,83.25,103644.0,72.0234,72.1447,72.0061,72.1447,103644.0
2019-02-20 10:25:00,83.25,83.35,83.25,83.31,11421.0,72.1447,72.2314,72.1447,72.1967,11421.0
2019-02-20 10:30:00,83.33,83.39,83.33,83.39,6522.0,72.2141,72.2661,72.2141,72.2661,6522.0
2019-02-20 10:35:00,83.38,83.4,83.26,83.31,36461.0,72.2574,72.2747,72.1534,72.1967,36461.0
2019-02-20 10:40:00,83.32,83.38,83.28,83.32,25979.0,72.2054,72.2574,72.1707,72.2054,25979.0
2019-02-20 10:45:00,83.33,83.57,83.28,83.49,57675.0,72.2141,72.4221,72.1707,72.3527,57675.0
2019-02-20 10:50:00,83.48,83.55,83.38,83.53,26785.0,72.3441,72.4047,72.2574,72.3874,26785.0
2019-02-20 10:55:00,83.54,83.54,83.36,83.47,35885.0,72.3961,72.3961,72.2401,72.3354,35885.0
2019-02-20 11:00:00,83.45,83.45,83.31,83.34,6755.0,72.3181,72.3181,72.1967,72.2227,6755.0
2019-02-20 11:05:00,83.37,83.42,83.3,83.3,23693.0,72.2487,72.2921,72.1881,72.1881,23693.0
2019-02-20 11:10:00,83.31,83.34,83.29,83.31,11046.0,72.1967,72.2227,72.1794,72.1967,11046.0
2019-02-20 11:15:00,83.32,83.37,83.23,83.3,9032.0,72.2054,72.2487,72.1274,72.1881,9032.0
2019-02-20 11:20:00,83.28,83.29,83.14,83.19,6600.0,72.1707,72.1794,72.0494,72.0928,6600.0
2019-02-20 11:25:00,83.19,83.22,83.14,83.2,9187.0,72.0928,72.1187,72.0494,72.1014,9187.0
2019-02-20 11:30:00,83.21,83.28,83.18,83.26,5740.0,72.1101,72.1707,72.0841,72.1534,5740.0
2019-02-20 11:35:00,83.29,83.31,83.16,83.19,28524.0,72.1794,72.1967,72.0668,72.0928,28524.0
2019-02-20 11:40:00,83.18,83.2,83.11,83.18,28640.0,72.0841,72.1014,72.0234,72.0841,28640.0
2019-02-20 11:45:00,83.18,83.19,83.14,83.18,9409.0,72.0841,72.0928,72.0494,72.0841,9409.0
2019-02-20 11:50:00,83.17,83.18,83.12,83.12,13812.0,72.0754,72.0841,72.0321,72.0321,13812.0
2019-02-20 11:55:00,83.11,83.11,82.98,83.03,15343.0,72.0234,72.0234,71.9108,71.9541,15343.0
2019-02-20 12:00:00,83.03,83.11,83.0,83.03,15377.0,71.9541,72.0234,71.9281,71.9541,15377.0
2019-02-20 12:05:00,83.02,83.03,82.86,82.96,40639.0,71.9454,71.9541,71.8068,71.8934,40639.0
2019-02-20 12:10:00,82.97,83.04,82.96,82.98,6764.0,71.9021,71.9628,71.8934,71.9108,6764.0
2019-02-20 12:15:00,82.98,83.07,82.98,83.0,9582.0,71.9108,71.9888,71.9108,71.9281,9582.0
2019-02-20 12:20:00,83.0,83.05,82.92,82.95,9481.0,71.9281,71.9714,71.8588,71.8848,9481.0
2019-02-20 12:25:00,82.99,82.99,82.73,82.74,10146.0,71.9194,71.9194,71.6941,71.7028,10146.0
2019-02-20 12:30:00,82.74,82.8,82.71,82.78,10126.0,71.7028,71.7548,71.6768,71.7374,10126.0
2019-02-20 12:35:00,82.78,82.89,82.77,82.87,10088.0,71.7374,71.8328,71.7288,71.8154,10088.0
2019-02-20 12:40:00,82.87,82.9,82.84,82.9,12130.0,71.8154,71.8414,71.7894,71.8414,12130.0
2019-02-20 12:45:00,82.9,83.01,82.88,83.01,7034.0,71.8414,71.9368,71.8241,71.9368,7034.0
2019-02-20 12:50:00,83.0,83.05,82.9,82.9,12486.0,71.9281,71.9714,71.8414,71.8414,12486.0
2019-02-20 12:55:00,82.91,82.97,82.9,82.92,7560.0,71.8501,71.9021,71.8414,71.8588,7560.0
2019-02-20 13:00:00,82.91,82.97,82.9,82.94,16850.0,71.8501,71.9021,71.8414,71.8761,16850.0
2019-02-20 13:05:00,82.96,83.02,82.93,83.02,8822.0,71.8934,71.9454,71.8674,71.9454,8822.0
2019-02-20 13:10:00,83.01,83.11,82.92,83.09,57847.0,71.9368,72.0234,71.8588,72.0061,57847.0
2019-02-20 13:15:00,83.08,83.12,82.99,83.04,62000.0,71.9974,72.0321,71.9194,71.9628,62000.0
2019-02-20 13:20:00,83.04,83.07,83.01,83.04,12700.0,71.9628,71.9888,71.9368,71.9628,12700.0
2019-02-20 13:25:00,83.02,83.02,82.95,82.99,10258.0,71.9454,71.9454,71.8848,71.9194,10258.0
2019-02-20 13:30:00,82.99,83.01,82.91,82.95,13700.0,71.9194,71.9368,71.8501,71.8848,13700.0
2019-02-20 13:35:00,82.94,83.04,82.93,83.04,15143.0,71.8761,71.9628,71.8674,71.9628,15143.0
2019-02-20 13:40:00,83.03,83.03,82.96,83.01,8823.0,71.9541,71.9541,71.8934,71.9368,8823.0
2019-02-20 13:45:00,83.01,83.02,82.97,82.99,5500.0,71.9368,71.9454,71.9021,71.9194,5500.0
2019-02-20 13:50:00,83.01,83.07,83.0,83.04,7400.0,71.9368,71.9888,71.9281,71.9628,7400.0
2019-02-20 13:55:00,83.05,83.05,82.96,83.01,10398.0,71.9714,71.9714,71.8934,71.9368,10398.0
2019-02-20 14:00:00,83.01,83.03,82.73,82.73,20008.0,71.9368,71.9541,71.6941,71.6941,20008.0
2019-02-20 14:05:00,82.72,82.98,82.72,82.73,28269.0,71.6854,71.9108,71.6854,71.6941,28269.0
2019-02-20 14:10:00,82.78,82.81,82.57,82.7,14564.0,71.7374,71.7634,71.5555,71.6681,14564.0
2019-02-20 14:15:00,82.71,82.71,82.55,82.58,9582.0,71.6768,71.6768,71.5381,71.5641,9582.0
2019-02-20 14:20:00,82.54,82.58,82.41,82.57,8621.0,71.5295,71.5641,71.4168,71.5555,8621.0
2019-02-20 14:25:00,82.6,82.73,82.58,82.69,7505.0,71.5815,71.6941,71.5641,71.6594,7505.0
2019-02-20 14:30:00,82.72,82.82,82.7,82.74,14463.0,71.6854,71.7721,71.6681,71.7028,14463.0
2019-02-20 14:35:00,82.74,82.78,82.68,82.72,7510.0,71.7028,71.7374,71.6508,71.6854,7510.0
2019-02-20 14:40:00,82.72,82.72,82.62,82.7,11635.0,71.6854,71.6854,71.5988,71.6681,11635.0
2019-02-20 14:45:00,82.71,82.75,82.66,82.73,9700.0,71.6768,71.7114,71.6335,71.6941,9700.0
2019-02-20 14:50:00,82.72,82.8,82.68,82.77,19833.0,71.6854,71.7548,71.6508,71.7288,19833.0
2019-02-20 14:55:00,82.77,82.78,82.65,82.71,10449.0,71.7288,71.7374,71.6248,71.6768,10449.0
2019-02-20 15:00:00,82.71,82.71,82.61,82.62,16771.0,71.6768,71.6768,71.5901,71.5988,16771.0
2019-02-20 15:05:00,82.61,82.65,82.54,82.58,9345.0,71.5901,71.6248,71.5295,71.5641,9345.0
2019-02-20 15:10:00,82.59,82.65,82.5,82.52,9528.0,71.5728,71.6248,71.4948,71.5121,9528.0
2019-02-20 15:15:00,82.52,82.6,82.49,82.49,16481.0,71.5121,71.5815,71.4861,71.4861,16481.0
2019-02-20 15:20:00,82.49,82.59,82.49,82.59,11132.0,71.4861,71.5728,71.4861,71.5728,11132.0
2019-02-20 15:25:00,82.59,82.6,82.51,82.52,11956.0,71.5728,71.5815,71.5035,71.5121,11956.0
2019-02-20 15:30:00,82.52,82.62,82.52,82.6,17506.0,71.5121,71.5988,71.5121,71.5815,17506.0
2019-02-20 15:35:00,82.62,82.62,82.47,82.53,24121.0,71.5988,71.5988,71.4688,71.5208,24121.0
2019-02-20 15:40:00,82.54,82.54,82.42,82.45,17421.0,71.5295,71.5295,71.4255,71.4515,17421.0
2019-02-20 15:45:00,82.44,82.44,82.27,82.28,33469.0,71.4428,71.4428,71.2955,71.3041,33469.0
2019-02-20 15:50:00,82.28,82.29,82.19,82.27,41178.0,71.3041,71.3128,71.2261,71.2955,41178.0
2019-02-20 15:55:00,82.27,82.33,82.17,82.32,80634.0,71.2955,71.3475,71.2088,71.3388,80634.0
2019-02-21 09:30:00,82.26,82.93,82.23,82.77,27262.0,71.2868,71.8674,71.2608,71.7288,27262.0
2019-02-21 09:35:00,82.42,82.53,82.28,82.38,5980.0,71.4255,71.5208,71.3041,71.3908,5980.0
2019-02-21 09:40:00,82.52,82.67,82.36,82.62,8684.0,71.5121,71.6421,71.3735,71.5988,8684.0
2019-02-21 09:45:00,82.56,82.6,82.15,82.22,10529.0,71.5468,71.5815,71.1915,71.2521,10529.0
2019-02-21 09:50:00,82.25,82.37,82.14,82.14,8245.0,71.2781,71.3821,71.1828,71.1828,8245.0
2019-02-21 09:55:00,82.13,82.21,81.94,82.07,22888.0,71.1742,71.2435,71.0095,71.1222,22888.0
2019-02-21 10:00:00,81.91,82.1,81.8,82.02,10386.0,70.9835,71.1482,70.8882,71.0788,10386.0
2019-02-21 10:05:00,82.02,82.06,81.79,81.79,10797.0,71.0788,71.1135,70.8795,70.8795,10797.0
2019-02-21 10:10:00,81.79,81.83,81.5,81.64,17734.0,70.8795,70.9142,70.6282,70.7495,17734.0
2019-02-21 10:15:00,81.62,81.84,81.51,81.78,5947.0,70.7322,70.9228,70.6369,70.8708,5947.0
2019-02-21 10:20:00,81.84,81.92,81.45,81.54,47484.0,70.9228,70.9922,70.5849,70.6629,47484.0
2019-02-21 10:25:00,81.54,81.54,81.06,81.39,87573.0,70.6629,70.6629,70.2469,70.5329,87573.0
2019-02-21 10:30:00,81.38,81.56,81.33,81.56,18065.0,70.5242,70.6802,70.4809,70.6802,18065.0
2019-02-21 10:35:00,81.57,81.73,81.54,81.73,10470.0,70.6889,70.8275,70.6629,70.8275,10470.0
2019-02-21 10:40:00,81.71,81.71,81.54,81.59,10862.0,70.8102,70.8102,70.6629,70.7062,10862.0
2019-02-21 10:45:00,81.59,81.6,81.39,81.39,20373.0,70.7062,70.7149,70.5329,70.5329,20373.0
2019-02-21 10:50:00,81.39,81.49,81.35,81.49,18885.0,70.5329,70.6195,70.4982,70.6195,18885.0
2019-02-21 10:55:00,81.48,81.5,81.35,81.36,24808.0,70.6109,70.6282,70.4982,70.5069,24808.0
2019-02-21 11:00:00,81.36,81.55,81.3,81.51,26487.0,70.5069,70.6715,70.4549,70.6369,26487.0
2019-02-21 11:05:00,81.52,81.59,81.38,81.39,27245.0,70.6455,70.7062,70.5242,70.5329,27245.0
2019-02-21 11:10:00,81.39,81.5,81.29,81.43,36127.0,70.5329,70.6282,70.4462,70.5675,36127.0
2019-02-21 11:15:00,81.44,81.48,81.3,81.34,43374.0,70.5762,70.6109,70.4549,70.4895,43374.0
2019-02-21 11:20:00,81.33,81.43,81.24,81.41,31798.0,70.4809,70.5675,70.4029,70.5502,31798.0
2019-02-21 11:25:00,81.42,81.43,81.19,81.19,39097.0,70.5589,70.5675,70.3595,70.3595,39097.0
2019-02-21 11:30:00,81.2,81.45,81.18,81.43,19969.0,70.3682,70.5849,70.3509,70.5675,19969.0
2019-02-21 11:35:00,81.43,81.47,81.34,81.46,34093.0,70.5675,70.6022,70.4895,70.5935,34093.0
2019-02-21 11:40:00,81.46,81.52,81.37,81.42,38816.0,70.5935,70.6455,70.5155,70.5589,38816.0
2019-02-21 11:45:00,81.42,81.49,81.38,81.48,44385.0,70.5589,70.6195,70.5242,70.6109,44385.0
2019-02-21 11:50:00,81.49,81.51,81.37,81.44,23542.0,70.6195,70.6369,70.5155,70.5762,23542.0
2019-02-21 11:55:00,81.47,81.79,81.46,81.7,18200.0,70.6022,70.8795,70.5935,70.8015,18200.0
2019-02-21 12:00:00,81.72,81.87,81.67,81.76,18910.0,70.8188,70.9488,70.7755,70.8535,18910.0
2019-02-21 12:05:00,81.76,81.83,81.64,81.82,25384.0,70.8535,70.9142,70.7495,70.9055,25384.0
2019-02-21 12:10:00,81.83,82.03,81.83,81.97,14746.0,70.9142,71.0875,70.9142,71.0355,14746.0
2019-02-21 12:15:00,81.96,82.02,81.9,82.02,10300.0,71.0268,71.0788,70.9748,71.0788,10300.0
2019-02-21 12:20:00,82.0,82.07,81.99,82.0,8852.0,71.0615,71.1222,71.0528,71.0615,8852.0
2019-02-21 12:25:00,82.01,82.09,81.98,82.09,8760.0,71.0702,71.1395,71.0442,71.1395,8760.0
2019-02-21 12:30:00,82.09,82.19,82.07,82.11,19377.0,71.1395,71.2261,71.1222,71.1568,19377.0
2019-02-21 12:35:00,82.1,82.13,82.02,82.06,16250.0,71.1482,71.1742,71.0788,71.1135,16250.0
2019-02-21 12:40:00,82.07,82.17,82.07,82.11,7528.0,71.1222,71.2088,71.1222,71.1568,7528.0
2019-02-21 12:45:00,82.1,82.11,82.05,82.09,6100.0,71.1482,71.1568,71.1048,71.1395,6100.0
2019-02-21 12:50:00,82.07,82.14,82.06,82.13,11512.0,71.1222,71.1828,71.1135,71.1742,11512.0
2019-02-21 12:55:00,82.16,82.23,82.11,82.17,10618.0,71.2001,71.2608,71.1568,71.2088,10618.0
2019-02-21 13:00:00,82.18,82.2,82.12,82.18,8000.0,71.2175,71.2348,71.1655,71.2175,8000.0
2019-02-21 13:05:00,82.2,82.39,82.2,82.37,12347.0,71.2348,71.3995,71.2348,71.3821,12347.0
2019-02-21 13:10:00,82.36,82.36,82.26,82.28,10499.0,71.3735,71.3735,71.2868,71.3041,10499.0
2019-02-21 13:15:00,82.29,82.32,82.27,82.28,6329.0,71.3128,71.3388,71.2955,71.3041,6329.0
2019-02-21 13:20:00,82.28,82.29,82.22,82.23,9889.0,71.3041,71.3128,71.2521,71.2608,9889.0
2019-02-21 13:25:00,82.23,82.23,82.14,82.18,9052.0,71.2608,71.2608,71.1828,71.2175,9052.0
2019-02-21 13:30:00,82.2,82.22,82.15,82.19,6461.0,71.2348,71.2521,71.1915,71.2261,6461.0
2019-02-21 13:35:00,82.2,82.21,82.15,82.17,5500.0,71.2348,71.2435,71.1915,71.2088,5500.0
2019-02-21 13:40:00,82.19,82.23,82.16,82.19,9452.0,71.2261,71.2608,71.2001,71.2261,9452.0
2019-02-21 13:45:00,82.16,82.23,82.16,82.19,12299.0,71.2001,71.2608,71.2001,71.2261,12299.0
2019-02-21 13:50:00,82.19,82.21,82.13,82.17,4820.0,71.2261,71.2435,71.1742,71.2088,4820.0
2019-02-21 13:55:00,82.16,82.26,82.15,82.25,8560.0,71.2001,71.2868,71.1915,71.2781,8560.0
2019-02-21 14:00:00,82.28,82.3,82.26,82.27,11046.0,71.3041,71.3215,71.2868,71.2955,11046.0
2019-02-21 14:05:00,82.26,82.26,82.12,82.17,12883.0,71.2868,71.2868,71.1655,71.2088,12883.0
2019-02-21 14:10:00,82.19,82.21,82.13,82.13,6606.0,71.2261,71.2435,71.1742,71.1742,6606.0
2019-02-21 14:15:00,82.13,82.13,82.03,82.04,5620.0,71.1742,71.1742,71.0875,71.0962,5620.0
2019-02-21 14:20:00,82.05,82.08,81.9,81.91,11976.0,71.1048,71.1308,70.9748,70.9835,11976.0
2019-02-21 14:25:00,81.9,81.98,81.83,81.97,6770.0,70.9748,71.0442,70.9142,71.0355,6770.0
2019-02-21 14:30:00,81.98,82.0,81.94,81.97,6978.0,71.0442,71.0615,71.0095,71.0355,6978.0
2019-02-21 14:35:00,81.95,81.95,81.84,81.84,12220.0,71.0182,71.0182,70.9228,70.9228,12220.0
2019-02-21 14:40:00,81.84,81.87,81.81,81.85,7335.0,70.9228,70.9488,70.8968,70.9315,7335.0
2019-02-21 14:45:00,81.85,81.87,81.67,81.67,8929.0,70.9315,70.9488,70.7755,70.7755,8929.0
2019-02-21 14:50:00,81.69,81.7,81.54,81.55,9073.0,70.7928,70.8015,70.6629,70.6715,9073.0
2019-02-21 14:55:00,81.57,81.63,81.55,81.6,6877.0,70.6889,70.7408,70.6715,70.7149,6877.0
2019-02-21 15:00:00,81.6,81.62,81.53,81.53,12044.0,70.7149,70.7322,70.6542,70.6542,12044.0
2019-02-21 15:05:00,81.53,81.67,81.52,81.62,23377.0,70.6542,70.7755,70.6455,70.7322,23377.0
2019-02-21 15:10:00,81.63,81.64,81.54,81.57,6888.0,70.7408,70.7495,70.6629,70.6889,6888.0
2019-02-21 15:15:00,81.59,81.63,81.56,81.61,9686.0,70.7062,70.7408,70.6802,70.7235,9686.0
2019-02-21 15:20:00,81.63,81.68,81.58,81.62,12255.0,70.7408,70.7842,70.6975,70.7322,12255.0
2019-02-21 15:25:00,81.63,81.68,81.62,81.64,12107.0,70.7408,70.7842,70.7322,70.7495,12107.0
2019-02-21 15:30:00,81.64,81.65,81.52,81.59,20090.0,70.7495,70.7582,70.6455,70.7062,20090.0
2019-02-21 15:35:00,81.59,81.68,81.58,81.68,13079.0,70.7062,70.7842,70.6975,70.7842,13079.0
2019-02-21 15:40:00,81.67,81.73,81.6,81.65,17673.0,70.7755,70.8275,70.7149,70.7582,17673.0
2019-02-21 15:45:00,81.67,81.71,81.64,81.7,17748.0,70.7755,70.8102,70.7495,70.8015,17748.0
2019-02-21 15:50:00,81.69,81.71,81.64,81.7,15592.0,70.7928,70.8102,70.7495,70.8015,15592.0
2019-02-21 15:55:00,81.71,81.85,81.71,81.76,62216.0,70.8102,70.9315,70.8102,70.8535,62216.0
2019-02-22 09:30:00,82.46,82.78,82.46,82.56,37489.0,71.4601,71.7374,71.4601,71.5468,37489.0
2019-02-22 09:35:00,82.5,82.73,82.43,82.53,20149.0,71.4948,71.6941,71.4341,71.5208,20149.0
2019-02-22 09:40:00,82.46,82.66,82.33,82.56,16558.0,71.4601,71.6335,71.3475,71.5468,16558.0
2019-02-22 09:45:00,82.56,82.68,82.52,82.52,13654.0,71.5468,71.6508,71.5121,71.5121,13654.0
2019-02-22 09:50:00,82.53,82.53,82.33,82.33,7650.0,71.5208,71.5208,71.3475,71.3475,7650.0
2019-02-22 09:55:00,82.4,82.53,82.28,82.47,10065.0,71.4081,71.5208,71.3041,71.4688,10065.0
2019-02-22 10:00:00,82.5,82.59,82.41,82.42,12292.0,71.4948,71.5728,71.4168,71.4255,12292.0
2019-02-22 10:05:00,82.42,82.54,82.4,82.51,14130.0,71.4255,71.5295,71.4081,71.5035,14130.0
2019-02-22 10:10:00,82.54,82.63,82.49,82.52,19012.0,71.5295,71.6075,71.4861,71.5121,19012.0
2019-02-22 10:15:00,82.52,82.63,82.38,82.47,25570.0,71.5121,71.6075,71.3908,71.4688,25570.0
2019-02-22 10:20:00,82.47,82.47,82.24,82.29,23692.0,71.4688,71.4688,71.2695,71.3128,23692.0
2019-02-22 10:25:00,82.27,82.31,82.04,82.04,34383.0,71.2955,71.3301,71.0962,71.0962,34383.0
2019-02-22 10:30:00,82.04,82.21,82.02,82.06,65781.0,71.0962,71.2435,71.0788,71.1135,65781.0
2019-02-22 10:35:00,82.05,82.05,81.86,81.88,42089.0,71.1048,71.1048,70.9402,70.9575,42089.0
2019-02-22 10:40:00,81.88,82.05,81.87,81.99,76951.0,70.9575,71.1048,70.9488,71.0528,76951.0
2019-02-22 10:45:00,82.0,82.06,81.91,81.97,77897.0,71.0615,71.1135,70.9835,71.0355,77897.0
2019-02-22 10:50:00,81.98,82.08,81.96,82.05,76151.0,71.0442,71.1308,71.0268,71.1048,76151.0
2019-02-22 10:55:00,82.11,82.2,82.11,82.17,18226.0,71.1568,71.2348,71.1568,71.2088,18226.0
2019-02-22 11:00:00,82.17,82.28,82.13,82.28,31900.0,71.2088,71.3041,71.1742,71.3041,31900.0
2019-02-22 11:05:00,82.28,82.46,82.28,82.46,14566.0,71.3041,71.4601,71.3041,71.4601,14566.0
2019-02-22 11:10:00,82.45,82.5,82.45,82.47,13436.0,71.4515,71.4948,71.4515,71.4688,13436.0
2019-02-22 11:15:00,82.45,82.46,82.23,82.26,32874.0,71.4515,71.4601,71.2608,71.2868,32874.0
2019-02-22 11:20:00,82.27,82.29,82.2,82.2,15299.0,71.2955,71.3128,71.2348,71.2348,15299.0
2019-02-22 11:25:00,82.21,82.36,82.13,82.33,28964.0,71.2435,71.3735,71.1742,71.3475,28964.0
2019-02-22 11:30:00,82.36,82.46,82.28,82.32,16901.0,71.3735,71.4601,71.3041,71.3388,16901.0
2019-02-22 11:35:00,82.3,82.42,82.3,82.4,18410.0,71.3215,71.4255,71.3215,71.4081,18410.0
2019-02-22 11:40:00,82.39,82.43,82.29,82.37,30765.0,71.3995,71.4341,71.3128,71.3821,30765.0
2019-02-22 11:45:00,82.38,82.48,82.37,82.47,16101.0,71.3908,71.4775,71.3821,71.4688,16101.0
2019-02-22 11:50:00,82.47,82.49,82.41,82.41,9359.0,71.4688,71.4861,71.4168,71.4168,9359.0
2019-02-22 11:55:00,82.42,82.43,82.28,82.29,25250.0,71.4255,71.4341,71.3041,71.3128,25250.0
2019-02-22 12:00:00,82.3,82.41,82.29,82.4,29473.0,71.3215,71.4168,71.3128,71.4081,29473.0
2019-02-22 12:05:00,82.38,82.4,82.36,82.38,10816.0,71.3908,71.4081,71.3735,71.3908,10816.0
2019-02-22 12:10:00,82.38,82.4,82.36,82.39,9165.0,71.3908,71.4081,71.3735,71.3995,9165.0
2019-02-22 12:15:00,82.4,82.41,82.37,82.37,5572.0,71.4081,71.4168,71.3821,71.3821,5572.0
2019-02-22 12:20:00,82.39,82.5,82.38,82.48,10659.0,71.3995,71.4948,71.3908,71.4775,10659.0
2019-02-22 12:25:00,82.48,82.6,82.48,82.59,8388.0,71.4775,71.5815,71.4775,71.5728,8388.0
2019-02-22 12:30:00,82.6,82.61,82.49,82.56,19678.0,71.5815,71.5901,71.4861,71.5468,19678.0
2019-02-22 12:35:00,82.54,82.54,82.43,82.47,21333.0,71.5295,71.5295,71.4341,71.4688,21333.0
2019-02-22 12:40:00,82.47,82.52,82.46,82.52,10202.0,71.4688,71.5121,71.4601,71.5121,10202.0
2019-02-22 12:45:00,82.52,82.53,82.44,82.46,11666.0,71.5121,71.5208,71.4428,71.4601,11666.0
2019-02-22 12:50:00,82.45,82.48,82.42,82.45,6834.0,71.4515,71.4775,71.4255,71.4515,6834.0
2019-02-22 12:55:00,82.44,82.49,82.41,82.45,24859.0,71.4428,71.4861,71.4168,71.4515,24859.0
2019-02-22 13:00:00,82.46,82.47,82.42,82.43,9468.0,71.4601,71.4688,71.4255,71.4341,9468.0
2019-02-22 13:05:00,82.44,82.47,82.42,82.44,11847.0,71.4428,71.4688,71.4255,71.4428,11847.0
2019-02-22 13:10:00,82.44,82.46,82.34,82.34,6761.0,71.4428,71.4601,71.3561,71.3561,6761.0
2019-02-22 13:15:00,82.34,82.38,82.28,82.31,19182.0,71.3561,71.3908,71.3041,71.3301,19182.0
2019-02-22 13:20:00,82.31,82.39,82.31,82.35,5388.0,71.3301,71.3995,71.3301,71.3648,5388.0
2019-02-22 13:25:00,82.37,82.42,82.32,82.39,14926.0,71.3821,71.4255,71.3388,71.3995,14926.0
2019-02-22 13:30:00,82.38,82.4,82.28,82.34,19814.0,71.3908,71.4081,71.3041,71.3561,19814.0
2019-02-22 13:35:00,82.34,82.35,82.28,82.3,26598.0,71.3561,71.3648,71.3041,71.3215,26598.0
2019-02-22 13:40:00,82.3,82.32,82.26,82.29,11404.0,71.3215,71.3388,71.2868,71.3128,11404.0
2019-02-22 13:45:00,82.28,82.37,82.16,82.32,21254.0,71.3041,71.3821,71.2001,71.3388,21254.0
2019-02-22 13:50:00,82.32,82.33,82.21,82.33,16538.0,71.3388,71.3475,71.2435,71.3475,16538.0
2019-02-22 13:55:00,82.34,82.4,82.34,82.37,10244.0,71.3561,71.4081,71.3561,71.3821,10244.0
2019-02-22 14:00:00,82.4,82.44,82.38,82.39,8149.0,71.4081,71.4428,71.3908,71.3995,8149.0
2019-02-22 14:05:00,82.4,82.47,82.3,82.44,32187.0,71.4081,71.4688,71.3215,71.4428,32187.0
2019-02-22 14:10:00,82.45,82.49,82.42,82.48,23859.0,71.4515,71.4861,71.4255,71.4775,23859.0
2019-02-22 14:15:00,82.48,82.49,82.31,82.37,21072.0,71.4775,71.4861,71.3301,71.3821,21072.0
2019-02-22 14:20:00,82.34,82.38,82.26,82.27,16707.0,71.3561,71.3908,71.2868,71.2955,16707.0
2019-02-22 14:25:00,82.28,82.28,82.21,82.25,8723.0,71.3041,71.3041,71.2435,71.2781,8723.0
2019-02-22 14:30:00,82.23,82.27,82.19,82.21,8358.0,71.2608,71.2955,71.2261,71.2435,8358.0
2019-02-22 14:35:00,82.21,82.22,81.98,82.05,8760.0,71.2435,71.2521,71.0442,71.1048,8760.0
2019-02-22 14:40:00,82.02,82.09,81.92,82.06,7922.0,71.0788,71.1395,70.9922,71.1135,7922.0
2019-02-22 14:45:00,82.02,82.17,82.01,82.14,11872.0,71.0788,71.2088,71.0702,71.1828,11872.0
2019-02-22 14:50:00,82.12,82.22,82.09,82.18,9803.0,71.1655,71.2521,71.1395,71.2175,9803.0
2019-02-22 14:55:00,82.2,82.21,82.14,82.2,10021.0,71.2348,71.2435,71.1828,71.2348,10021.0
2019-02-22 15:00:00,82.17,82.36,82.17,82.34,7213.0,71.2088,71.3735,71.2088,71.3561,7213.0
2019-02-22 15:05:00,82.36,82.37,82.25,82.27,17299.0,71.3735,71.3821,71.2781,71.2955,17299.0
2019-02-22 15:10:00,82.25,82.35,82.25,82.34,24028.0,71.2781,71.3648,71.2781,71.3561,24028.0
2019-02-22 15:15:00,82.34,82.37,82.29,82.31,17589.0,71.3561,71.3821,71.3128,71.3301,17589.0
2019-02-22 15:20:00,82.31,82.38,82.3,82.32,14778.0,71.3301,71.3908,71.3215,71.3388,14778.0
2019-02-22 15:25:00,82.36,82.45,82.32,82.41,17468.0,71.3735,71.4515,71.3388,71.4168,17468.0
2019-02-22 15:30:00,82.41,82.41,82.27,82.29,31660.0,71.4168,71.4168,71.2955,71.3128,31660.0
2019-02-22 15:35:00,82.28,82.33,82.25,82.32,11993.0,71.3041,71.3475,71.2781,71.3388,11993.0
2019-02-22 15:40:00,82.31,82.35,82.3,82.35,16337.0,71.3301,71.3648,71.3215,71.3648,16337.0
2019-02-22 15:45:00,82.34,82.37,82.2,82.2,38748.0,71.3561,71.3821,71.2348,71.2348,38748.0
2019-02-22 15:50:00,82.21,82.37,82.2,82.35,38004.0,71.2435,71.3821,71.2348,71.3648,38004.0
2019-02-22 15:55:00,82.37,82.53,82.36,82.42,138295.0,71.3821,71.5208,71.3735,71.4255,138295.0
2019-02-25 09:30:00,83.48,84.0,83.47,83.58,135613.0,72.6777,73.1304,72.669,72.7648,135613.0
2019-02-25 09:35:00,83.62,84.06,83.6,84.0,35604.0,72.7996,73.1827,72.7822,73.1304,35604.0
2019-02-25 09:40:00,84.0,84.01,83.78,83.95,23472.0,73.1304,73.1391,72.9389,73.0869,23472.0
2019-02-25 09:45:00,83.96,84.0,83.65,83.73,23978.0,73.0956,73.1304,72.8257,72.8954,23978.0
2019-02-25 09:50:00,83.73,83.99,83.69,83.9,21628.0,72.8954,73.1217,72.8606,73.0434,21628.0
2019-02-25 09:55:00,83.92,84.03,83.87,83.94,23681.0,73.0608,73.1566,73.0173,73.0782,23681.0
2019-02-25 10:00:00,83.94,83.94,83.73,83.76,26142.0,73.0782,73.0782,72.8954,72.9215,26142.0
2019-02-25 10:05:00,83.74,83.82,83.61,83.77,18285.0,72.9041,72.9737,72.7909,72.9302,18285.0
2019-02-25 10:10:00,83.77,83.82,83.66,83.72,30134.0,72.9302,72.9737,72.8344,72.8867,30134.0
2019-02-25 10:15:00,83.73,83.74,83.48,83.55,59552.0,72.8954,72.9041,72.6777,72.7387,59552.0
2019-02-25 10:20:00,83.53,83.53,83.23,83.29,72877.0,72.7213,72.7213,72.4601,72.5123,72877.0
2019-02-25 10:25:00,83.29,83.33,83.12,83.22,57470.0,72.5123,72.5471,72.3643,72.4514,57470.0
2019-02-25 10:30:00,83.22,83.37,83.14,83.37,46261.0,72.4514,72.582,72.3817,72.582,46261.0
2019-02-25 10:35:00,83.32,83.36,83.24,83.32,13465.0,72.5384,72.5733,72.4688,72.5384,13465.0
2019-02-25 10:40:00,83.33,83.33,83.2,83.25,13016.0,72.5471,72.5471,72.434,72.4775,13016.0
2019-02-25 10:45:00,83.24,83.24,83.14,83.19,8683.0,72.4688,72.4688,72.3817,72.4253,8683.0
2019-02-25 10:50:00,83.17,83.2,83.1,83.14,18963.0,72.4078,72.434,72.3469,72.3817,18963.0
2019-02-25 10:55:00,83.12,83.2,83.06,83.06,17040.0,72.3643,72.434,72.3121,72.3121,17040.0
2019-02-25 11:00:00,83.12,83.26,83.08,83.25,13099.0,72.3643,72.4862,72.3295,72.4775,13099.0
2019-02-25 11:05:00,83.27,83.34,83.24,83.32,10216.0,72.4949,72.5558,72.4688,72.5384,10216.0
2019-02-25 11:10:00,83.33,83.39,83.3,83.3,9458.0,72.5471,72.5994,72.521,72.521,9458.0
2019-02-25 11:15:00,83.33,83.42,83.32,83.38,10659.0,72.5471,72.6255,72.5384,72.5907,10659.0
2019-02-25 11:20:00,83.36,83.42,83.31,83.31,9019.0,72.5733,72.6255,72.5297,72.5297,9019.0
2019-02-25 11:25:00,83.31,83.33,83.18,83.25,9419.0,72.5297,72.5471,72.4166,72.4775,9419.0
2019-02-25 11:30:00,83.23,83.32,83.2,83.3,11868.0,72.4601,72.5384,72.434,72.521,11868.0
2019-02-25 11:35:00,83.29,83.29,83.13,83.13,8888.0,72.5123,72.5123,72.373,72.373,8888.0
2019-02-25 11:40:00,83.12,83.35,83.12,83.34,10179.0,72.3643,72.5646,72.3643,72.5558,10179.0
2019-02-25 11:45:00,83.34,83.36,83.26,83.31,4464.0,72.5558,72.5733,72.4862,72.5297,4464.0
2019-02-25 11:50:00,83.27,83.33,83.25,83.26,12417.0,72.4949,72.5471,72.4775,72.4862,12417.0
2019-02-25 11:55:00,83.26,83.29,83.24,83.27,5054.0,72.4862,72.5123,72.4688,72.4949,5054.0
2019-02-25 12:00:00,83.24,83.27,83.21,83.25,5560.0,72.4688,72.4949,72.4427,72.4775,5560.0
2019-02-25 12:05:00,83.26,83.3,83.18,83.19,12052.0,72.4862,72.521,72.4166,72.4253,12052.0
2019-02-25 12:10:00,83.17,83.22,83.12,83.18,9724.0,72.4078,72.4514,72.3643,72.4166,9724.0
2019-02-25 12:15:00,83.19,83.22,83.16,83.16,4652.0,72.4253,72.4514,72.3991,72.3991,4652.0
2019-02-25 12:20:00,83.17,83.2,82.92,82.94,21152.0,72.4078,72.434,72.1902,72.2076,21152.0
2019-02-25 12:25:00,82.94,82.98,82.91,82.96,4666.0,72.2076,72.2424,72.1815,72.225,4666.0
2019-02-25 12:30:00,82.97,82.99,82.9,82.93,6484.0,72.2337,72.2511,72.1728,72.1989,6484.0
2019-02-25 12:35:00,82.9,82.92,82.85,82.86,8032.0,72.1728,72.1902,72.1293,72.138,8032.0
2019-02-25 12:40:00,82.89,83.0,82.89,82.99,7549.0,72.1641,72.2598,72.1641,72.2511,7549.0
2019-02-25 12:45:00,82.98,82.98,82.91,82.98,6932.0,72.2424,72.2424,72.1815,72.2424,6932.0
2019-02-25 12:50:00,82.98,83.0,82.86,82.87,8279.0,72.2424,72.2598,72.138,72.1467,8279.0
2019-02-25 12:55:00,82.86,82.88,82.77,82.86,12723.0,72.138,72.1554,72.0596,72.138,12723.0
2019-02-25 13:00:00,82.85,83.05,82.84,83.03,17188.0,72.1293,72.3034,72.1205,72.286,17188.0
2019-02-25 13:05:00,83.04,83.17,83.01,83.15,14861.0,72.2947,72.4078,72.2685,72.3904,14861.0
2019-02-25 13:10:00,83.17,83.2,83.1,83.12,8711.0,72.4078,72.434,72.3469,72.3643,8711.0
2019-02-25 13:15:00,83.1,83.17,83.08,83.16,8018.0,72.3469,72.4078,72.3295,72.3991,8018.0
2019-02-25 13:20:00,83.16,83.18,83.12,83.14,6677.0,72.3991,72.4166,72.3643,72.3817,6677.0
2019-02-25 13:25:00,83.12,83.23,83.11,83.16,26276.0,72.3643,72.4601,72.3556,72.3991,26276.0
2019-02-25 13:30:00,83.18,83.19,82.97,83.0,8581.0,72.4166,72.4253,72.2337,72.2598,8581.0
2019-02-25 13:35:00,83.03,83.06,83.0,83.05,6795.0,72.286,72.3121,72.2598,72.3034,6795.0
2019-02-25 13:40:00,83.04,83.14,83.04,83.1,5160.0,72.2947,72.3817,72.2947,72.3469,5160.0
2019-02-25 13:45:00,83.15,83.16,82.88,83.02,41983.0,72.3904,72.3991,72.1554,72.2773,41983.0
2019-02-25 13:50:00,83.02,83.08,83.0,83.0,18478.0,72.2773,72.3295,72.2598,72.2598,18478.0
2019-02-25 13:55:00,83.04,83.04,82.97,82.99,5909.0,72.2947,72.2947,72.2337,72.2511,5909.0
2019-02-25 14:00:00,82.96,83.02,82.92,82.94,5792.0,72.225,72.2773,72.1902,72.2076,5792.0
2019-02-25 14:05:00,82.95,82.96,82.89,82.96,7210.0,72.2163,72.225,72.1641,72.225,7210.0
2019-02-25 14:10:00,82.95,82.95,82.88,82.89,7961.0,72.2163,72.2163,72.1554,72.1641,7961.0
2019-02-25 14:15:00,82.88,82.93,82.88,82.89,7874.0,72.1554,72.1989,72.1554,72.1641,7874.0
2019-02-25 14:20:00,82.87,82.88,82.84,82.85,14568.0,72.1467,72.1554,72.1205,72.1293,14568.0
2019-02-25 14:25:00,82.88,82.94,82.86,82.88,6232.0,72.1554,72.2076,72.138,72.1554,6232.0
2019-02-25 14:30:00,82.9,82.91,82.84,82.87,6828.0,72.1728,72.1815,72.1205,72.1467,6828.0
2019-02-25 14:35:00,82.87,82.9,82.82,82.86,6948.0,72.1467,72.1728,72.1031,72.138,6948.0
2019-02-25 14:40:00,82.87,82.94,82.85,82.91,19452.0,72.1467,72.2076,72.1293,72.1815,19452.0
2019-02-25 14:45:00,82.92,82.92,82.81,82.83,5628.0,72.1902,72.1902,72.0944,72.1118,5628.0
2019-02-25 14:50:00,82.82,82.83,82.69,82.69,14731.0,72.1031,72.1118,71.99,71.99,14731.0
2019-02-25 14:55:00,82.7,82.71,82.65,82.67,6588.0,71.9987,72.0074,71.9551,71.9725,6588.0
2019-02-25 15:00:00,82.7,82.72,82.61,82.63,7235.0,71.9987,72.0161,71.9203,71.9377,7235.0
2019-02-25 15:05:00,82.65,82.66,82.55,82.59,23150.0,71.9551,71.9638,71.8681,71.9029,23150.0
2019-02-25 15:10:00,82.59,82.7,82.56,82.68,15639.0,71.9029,71.9987,71.8768,71.9813,15639.0
2019-02-25 15:15:00,82.69,82.7,82.62,82.65,19482.0,71.99,71.9987,71.929,71.9551,19482.0
2019-02-25 15:20:00,82.67,82.67,82.62,82.66,12394.0,71.9725,71.9725,71.929,71.9638,12394.0
2019-02-25 15:25:00,82.67,82.69,82.61,82.62,9685.0,71.9725,71.99,71.9203,71.929,9685.0
2019-02-25 15:30:00,82.63,82.75,82.63,82.72,17088.0,71.9377,72.0422,71.9377,72.0161,17088.0
2019-02-25 15:35:00,82.7,82.72,82.65,82.69,13598.0,71.9987,72.0161,71.9551,71.99,13598.0
2019-02-25 15:40:00,82.67,82.69,82.59,82.59,20054.0,71.9725,71.99,71.9029,71.9029,20054.0
2019-02-25 15:45:00,82.6,82.62,82.51,82.52,27510.0,71.9116,71.929,71.8332,71.842,27510.0
2019-02-25 15:50:00,82.52,82.53,82.38,82.43,39061.0,71.842,71.8507,71.7201,71.7636,39061.0
2019-02-25 15:55:00,82.43,82.44,82.29,82.39,70773.0,71.7636,71.7723,71.6417,71.7288,70773.0
2019-02-26 09:30:00,82.33,82.58,82.11,82.48,38095.0,71.6765,71.8942,71.485,71.8071,38095.0
2019-02-26 09:35:00,82.44,82.93,82.44,82.7,22433.0,71.7723,72.1989,71.7723,71.9987,22433.0
2019-02-26 09:40:00,82.67,82.72,82.23,82.57,17619.0,71.9725,72.0161,71.5895,71.8855,17619.0
2019-02-26 09:45:00,82.54,82.67,82.41,82.49,7635.0,71.8594,71.9725,71.7462,71.8158,7635.0
2019-02-26 09:50:00,82.51,82.62,82.46,82.46,5262.0,71.8332,71.929,71.7897,71.7897,5262.0
2019-02-26 09:55:00,82.56,82.62,82.38,82.46,8000.0,71.8768,71.929,71.7201,71.7897,8000.0
2019-02-26 10:00:00,82.47,82.81,82.45,82.73,11623.0,71.7984,72.0944,71.781,72.0248,11623.0
2019-02-26 10:05:00,82.7,82.7,82.56,82.57,7270.0,71.9987,71.9987,71.8768,71.8855,7270.0
2019-02-26 10:10:00,82.56,82.65,82.54,82.58,3093.0,71.8768,71.9551,71.8594,71.8942,3093.0
2019-02-26 10:15:00,82.62,82.69,82.59,82.67,3875.0,71.929,71.99,71.9029,71.9725,3875.0
2019-02-26 10:20:00,82.68,82.68,82.58,82.61,6100.0,71.9813,71.9813,71.8942,71.9203,6100.0
2019-02-26 10:25:00,82.64,82.64,82.53,82.58,8169.0,71.9464,71.9464,71.8507,71.8942,8169.0
2019-02-26 10:30:00,82.6,82.64,82.48,82.6,19951.0,71.9116,71.9464,71.8071,71.9116,19951.0
2019-02-26 10:35:00,82.59,82.62,82.52,82.59,4121.0,71.9029,71.929,71.842,71.9029,4121.0
2019-02-26 10:40:00,82.66,82.66,82.49,82.49,9877.0,71.9638,71.9638,71.8158,71.8158,9877.0
2019-02-26 10:45:00,82.49,82.52,82.31,82.34,8110.0,71.8158,71.842,71.6591,71.6852,8110.0
2019-02-26 10:50:00,82.34,82.36,82.26,82.27,6445.0,71.6852,71.7027,71.6156,71.6243,6445.0
2019-02-26 10:55:00,82.3,82.31,82.2,82.22,4482.0,71.6504,71.6591,71.5634,71.5808,4482.0
2019-02-26 11:00:00,82.2,82.36,82.15,82.36,4945.0,71.5634,71.7027,71.5198,71.7027,4945.0
2019-02-26 11:05:00,82.33,82.4,82.29,82.36,4383.0,71.6765,71.7375,71.6417,71.7027,4383.0
2019-02-26 11:10:00,82.36,82.48,82.3,82.48,9146.0,71.7027,71.8071,71.6504,71.8071,9146.0
2019-02-26 11:15:00,82.48,82.5,82.39,82.4,11127.0,71.8071,71.8245,71.7288,71.7375,11127.0
2019-02-26 11:20:00,82.42,82.42,82.35,82.4,6323.0,71.7549,71.7549,71.694,71.7375,6323.0
2019-02-26 11:25:00,82.4,82.49,82.35,82.47,7970.0,71.7375,71.8158,71.694,71.7984,7970.0
2019-02-26 11:30:00,82.5,82.51,82.45,82.47,12114.0,71.8245,71.8332,71.781,71.7984,12114.0
2019-02-26 11:35:00,82.48,82.51,82.45,82.49,6747.0,71.8071,71.8332,71.781,71.8158,6747.0
2019-02-26 11:40:00,82.48,82.52,82.45,82.5,5321.0,71.8071,71.842,71.781,71.8245,5321.0
2019-02-26 11:45:00,82.51,82.58,82.48,82.51,6228.0,71.8332,71.8942,71.8071,71.8332,6228.0
2019-02-26 11:50:00,82.49,82.5,82.45,82.48,4926.0,71.8158,71.8245,71.781,71.8071,4926.0
2019-02-26 11:55:00,82.47,82.5,82.4,82.41,3398.0,71.7984,71.8245,71.7375,71.7462,3398.0
2019-02-26 12:00:00,82.4,82.48,82.35,82.35,4787.0,71.7375,71.8071,71.694,71.694,4787.0
2019-02-26 12:05:00,82.38,82.39,82.37,82.37,3600.0,71.7201,71.7288,71.7114,71.7114,3600.0
2019-02-26 12:10:00,82.37,82.43,82.33,82.4,6476.0,71.7114,71.7636,71.6765,71.7375,6476.0
2019-02-26 12:15:00,82.42,82.51,82.41,82.51,6245.0,71.7549,71.8332,71.7462,71.8332,6245.0
2019-02-26 12:20:00,82.5,82.57,82.46,82.48,10073.0,71.8245,71.8855,71.7897,71.8071,10073.0
2019-02-26 12:25:00,82.48,82.5,82.42,82.42,7201.0,71.8071,71.8245,71.7549,71.7549,7201.0
2019-02-26 12:30:00,82.43,82.43,82.32,82.37,6396.0,71.7636,71.7636,71.6678,71.7114,6396.0
2019-02-26 12:35:00,82.36,82.36,82.3,82.31,4575.0,71.7027,71.7027,71.6504,71.6591,4575.0
2019-02-26 12:40:00,82.32,82.32,82.27,82.3,9890.0,71.6678,71.6678,71.6243,71.6504,9890.0
2019-02-26 12:45:00,82.32,82.33,82.26,82.31,5100.0,71.6678,71.6765,71.6156,71.6591,5100.0
2019-02-26 12:50:00,82.34,82.35,82.23,82.23,9739.0,71.6852,71.694,71.5895,71.5895,9739.0
2019-02-26 12:55:00,82.25,82.27,82.19,82.19,12808.0,71.6069,71.6243,71.5547,71.5547,12808.0
2019-02-26 13:00:00,82.19,82.34,82.19,82.33,9408.0,71.5547,71.6852,71.5547,71.6765,9408.0
2019-02-26 13:05:00,82.32,82.33,82.24,82.27,9353.0,71.6678,71.6765,71.5982,71.6243,9353.0
2019-02-26 13:10:00,82.26,82.34,82.26,82.34,5208.0,71.6156,71.6852,71.6156,71.6852,5208.0
2019-02-26 13:15:00,82.35,82.41,82.35,82.4,6896.0,71.694,71.7462,71.694,71.7375,6896.0
2019-02-26 13:20:00,82.41,82.42,82.37,82.38,5361.0,71.7462,71.7549,71.7114,71.7201,5361.0
2019-02-26 13:25:00,82.38,82.41,82.36,82.36,5093.0,71.7201,71.7462,71.7027,71.7027,5093.0
2019-02-26 13:30:00,82.37,82.37,82.19,82.24,9286.0,71.7114,71.7114,71.5547,71.5982,9286.0
2019-02-26 13:35:00,82.24,82.3,82.24,82.28,6512.0,71.5982,71.6504,71.5982,71.633,6512.0
2019-02-26 13:40:00,82.3,82.34,82.29,82.33,4527.0,71.6504,71.6852,71.6417,71.6765,4527.0
2019-02-26 13:45:00,82.33,82.39,82.33,82.37,4263.0,71.6765,71.7288,71.6765,71.7114,4263.0
2019-02-26 13:50:00,82.38,82.41,82.38,82.41,2836.0,71.7201,71.7462,71.7201,71.7462,2836.0
2019-02-26 13:55:00,82.42,82.43,82.38,82.4,4792.0,71.7549,71.7636,71.7201,71.7375,4792.0
2019-02-26 14:00:00,82.4,82.5,82.4,82.46,7011.0,71.7375,71.8245,71.7375,71.7897,7011.0
2019-02-26 14:05:00,82.47,82.52,82.42,82.45,11859.0,71.7984,71.842,71.7549,71.781,11859.0
2019-02-26 14:10:00,82.46,82.46,82.38,82.41,5925.0,71.7897,71.7897,71.7201,71.7462,5925.0
2019-02-26 14:15:00,82.4,82.4,82.38,82.4,3266.0,71.7375,71.7375,71.7201,71.7375,3266.0
2019-02-26 14:20:00,82.4,82.42,82.31,82.32,7017.0,71.7375,71.7549,71.6591,71.6678,7017.0
2019-02-26 14:25:00,82.31,82.37,82.31,82.34,3201.0,71.6591,71.7114,71.6591,71.6852,3201.0
2019-02-26 14:30:00,82.36,82.41,82.34,82.4,5923.0,71.7027,71.7462,71.6852,71.7375,5923.0
2019-02-26 14:35:00,82.44,82.5,82.44,82.5,6259.0,71.7723,71.8245,71.7723,71.8245,6259.0
2019-02-26 14:40:00,82.5,82.51,82.45,82.49,17020.0,71.8245,71.8332,71.781,71.8158,17020.0
2019-02-26 14:45:00,82.5,82.51,82.45,82.48,5304.0,71.8245,71.8332,71.781,71.8071,5304.0
2019-02-26 14:50:00,82.47,82.49,82.4,82.43,5772.0,71.7984,71.8158,71.7375,71.7636,5772.0
2019-02-26 14:55:00,82.43,82.45,82.35,82.38,8512.0,71.7636,71.781,71.694,71.7201,8512.0
2019-02-26 15:00:00,82.38,82.55,82.38,82.54,6814.0,71.7201,71.8681,71.7201,71.8594,6814.0
2019-02-26 15:05:00,82.54,82.54,82.47,82.47,13775.0,71.8594,71.8594,71.7984,71.7984,13775.0
2019-02-26 15:10:00,82.47,82.48,82.45,82.45,6431.0,71.7984,71.8071,71.781,71.781,6431.0
2019-02-26 15:15:00,82.45,82.51,82.45,82.47,8406.0,71.781,71.8332,71.781,71.7984,8406.0
2019-02-26 15:20:00,82.48,82.51,82.44,82.44,6709.0,71.8071,71.8332,71.7723,71.7723,6709.0
2019-02-26 15:25:00,82.45,82.45,82.39,82.41,9922.0,71.781,71.781,71.7288,71.7462,9922.0
2019-02-26 15:30:00,82.41,82.41,82.3,82.3,15341.0,71.7462,71.7462,71.6504,71.6504,15341.0
2019-02-26 15:35:00,82.3,82.33,82.25,82.26,9406.0,71.6504,71.6765,71.6069,71.6156,9406.0
2019-02-26 15:40:00,82.26,82.3,82.25,82.29,11399.0,71.6156,71.6504,71.6069,71.6417,11399.0
2019-02-26 15:45:00,82.28,82.29,82.21,82.23,19209.0,71.633,71.6417,71.5721,71.5895,19209.0
2019-02-26 15:50:00,82.24,82.25,82.17,82.2,29063.0,71.5982,71.6069,71.5372,71.5634,29063.0
2019-02-26 15:55:00,82.2,82.22,82.0,82.01,62379.0,71.5634,71.5808,71.3892,71.3979,62379.0
2019-02-27 09:30:00,81.52,81.68,80.84,80.99,31901.0,70.9714,71.1107,70.3793,70.5099,31901.0
2019-02-27 09:35:00,80.98,81.39,80.94,81.28,7077.0,70.5012,70.8582,70.4664,70.7624,7077.0
2019-02-27 09:40:00,81.36,81.5,80.93,80.98,12803.0,70.8321,70.9539,70.4577,70.5012,12803.0
2019-02-27 09:45:00,80.92,80.98,80.54,80.63,22460.0,70.449,70.5012,70.1182,70.1965,22460.0
2019-02-27 09:50:00,80.6,80.67,80.42,80.5,36385.0,70.1704,70.2313,70.0137,70.0833,36385.0
2019-02-27 09:55:00,80.51,80.54,80.29,80.42,34228.0,70.092,70.1182,69.9005,70.0137,34228.0
2019-02-27 10:00:00,80.36,80.43,80.02,80.14,37224.0,69.9615,70.0224,69.6655,69.7699,37224.0
2019-02-27 10:05:00,80.15,80.34,80.11,80.34,23101.0,69.7786,69.944,69.7438,69.944,23101.0
2019-02-27 10:10:00,80.34,80.34,79.74,79.89,57385.0,69.944,69.944,69.4217,69.5523,57385.0
2019-02-27 10:15:00,79.89,80.42,79.8,80.26,31562.0,69.5523,70.0137,69.4739,69.8744,31562.0
2019-02-27 10:20:00,80.27,80.46,80.15,80.24,22327.0,69.8831,70.0485,69.7786,69.857,22327.0
2019-02-27 10:25:00,80.26,80.28,80.07,80.25,24300.0,69.8744,69.8918,69.709,69.8657,24300.0
2019-02-27 10:30:00,80.25,80.34,79.96,80.04,24625.0,69.8657,69.944,69.6132,69.6829,24625.0
2019-02-27 10:35:00,80.04,80.14,79.83,80.12,22590.0,69.6829,69.7699,69.5,69.7525,22590.0
2019-02-27 10:40:00,80.12,80.5,80.06,80.5,31236.0,69.7525,70.0833,69.7003,70.0833,31236.0
2019-02-27 10:45:00,80.5,80.52,80.27,80.48,12651.0,70.0833,70.1008,69.8831,70.0659,12651.0
2019-02-27 10:50:00,80.48,80.52,80.3,80.31,15354.0,70.0659,70.1008,69.9092,69.9179,15354.0
2019-02-27 10:55:00,80.29,80.38,80.26,80.38,9212.0,69.9005,69.9789,69.8744,69.9789,9212.0
2019-02-27 11:00:00,80.36,80.45,80.27,80.31,11187.0,69.9615,70.0398,69.8831,69.9179,11187.0
2019-02-27 11:05:00,80.32,80.44,80.28,80.44,11438.0,69.9266,70.0311,69.8918,70.0311,11438.0
2019-02-27 11:10:00,80.47,80.52,80.39,80.45,10150.0,70.0572,70.1008,69.9876,70.0398,10150.0
2019-02-27 11:15:00,80.45,80.68,80.44,80.65,9797.0,70.0398,70.24,70.0311,70.2139,9797.0
2019-02-27 11:20:00,80.68,80.77,80.66,80.72,11567.0,70.24,70.3184,70.2226,70.2749,11567.0
2019-02-27 11:25:00,80.74,80.96,80.7,80.89,9956.0,70.2923,70.4838,70.2575,70.4229,9956.0
2019-02-27 11:30:00,80.93,81.07,80.9,81.0,10036.0,70.4577,70.5796,70.4316,70.5186,10036.0
2019-02-27 11:35:00,81.04,81.26,81.01,81.25,11257.0,70.5535,70.745,70.5273,70.7363,11257.0
2019-02-27 11:40:00,81.23,81.29,81.17,81.2,10620.0,70.7189,70.7711,70.6666,70.6928,10620.0
2019-02-27 11:45:00,81.18,81.35,81.16,81.3,10292.0,70.6754,70.8234,70.6579,70.7798,10292.0
2019-02-27 11:50:00,81.31,81.39,81.28,81.31,6963.0,70.7885,70.8582,70.7624,70.7885,6963.0
2019-02-27 11:55:00,81.31,81.33,81.21,81.25,7495.0,70.7885,70.8059,70.7015,70.7363,7495.0
2019-02-27 12:00:00,81.25,81.31,81.19,81.25,6115.0,70.7363,70.7885,70.6841,70.7363,6115.0
2019-02-27 12:05:00,81.22,81.29,81.15,81.29,9196.0,70.7102,70.7711,70.6492,70.7711,9196.0
2019-02-27 12:10:00,81.29,81.35,81.26,81.31,8389.0,70.7711,70.8234,70.745,70.7885,8389.0
2019-02-27 12:15:00,81.31,81.36,81.17,81.31,21770.0,70.7885,70.8321,70.6666,70.7885,21770.0
2019-02-27 12:20:00,81.3,81.38,81.23,81.24,9769.0,70.7798,70.8495,70.7189,70.7276,9769.0
2019-02-27 12:25:00,81.24,81.35,81.24,81.34,4819.0,70.7276,70.8234,70.7276,70.8146,4819.0
2019-02-27 12:30:00,81.36,81.38,81.3,81.3,4597.0,70.8321,70.8495,70.7798,70.7798,4597.0
2019-02-27 12:35:00,81.33,81.37,81.3,81.33,4818.0,70.8059,70.8408,70.7798,70.8059,4818.0
2019-02-27 12:40:00,81.29,81.39,81.29,81.34,5953.0,70.7711,70.8582,70.7711,70.8146,5953.0
2019-02-27 12:45:00,81.34,81.42,81.33,81.35,5300.0,70.8146,70.8843,70.8059,70.8234,5300.0
2019-02-27 12:50:00,81.36,81.36,81.2,81.2,6205.0,70.8321,70.8321,70.6928,70.6928,6205.0
2019-02-27 12:55:00,81.16,81.17,81.08,81.11,5021.0,70.6579,70.6666,70.5883,70.6144,5021.0
2019-02-27 13:00:00,81.12,81.15,81.07,81.14,3753.0,70.6231,70.6492,70.5796,70.6405,3753.0
2019-02-27 13:05:00,81.17,81.26,81.15,81.21,4190.0,70.6666,70.745,70.6492,70.7015,4190.0
2019-02-27 13:10:00,81.23,81.26,81.2,81.26,6200.0,70.7189,70.745,70.6928,70.745,6200.0
2019-02-27 13:15:00,81.28,81.28,81.18,81.2,4850.0,70.7624,70.7624,70.6754,70.6928,4850.0
2019-02-27 13:20:00,81.21,81.29,81.19,81.28,6473.0,70.7015,70.7711,70.6841,70.7624,6473.0
2019-02-27 13:25:00,81.27,81.32,81.25,81.25,4791.0,70.7537,70.7972,70.7363,70.7363,4791.0
2019-02-27 13:30:00,81.25,81.27,81.22,81.22,4916.0,70.7363,70.7537,70.7102,70.7102,4916.0
2019-02-27 13:35:00,81.23,81.33,81.23,81.31,5200.0,70.7189,70.8059,70.7189,70.7885,5200.0
2019-02-27 13:40:00,81.31,81.33,81.27,81.27,6005.0,70.7885,70.8059,70.7537,70.7537,6005.0
2019-02-27 13:45:00,81.25,81.38,81.23,81.33,7367.0,70.7363,70.8495,70.7189,70.8059,7367.0
2019-02-27 13:50:00,81.36,81.44,81.36,81.42,4829.0,70.8321,70.9017,70.8321,70.8843,4829.0
2019-02-27 13:55:00,81.45,81.45,81.39,81.39,4517.0,70.9104,70.9104,70.8582,70.8582,4517.0
2019-02-27 14:00:00,81.39,81.39,81.27,81.34,6097.0,70.8582,70.8582,70.7537,70.8146,6097.0
2019-02-27 14:05:00,81.35,81.35,81.28,81.29,5341.0,70.8234,70.8234,70.7624,70.7711,5341.0
2019-02-27 14:10:00,81.28,81.41,81.27,81.37,5359.0,70.7624,70.8756,70.7537,70.8408,5359.0
2019-02-27 14:15:00,81.4,81.44,81.37,81.39,5708.0,70.8669,70.9017,70.8408,70.8582,5708.0
2019-02-27 14:20:00,81.39,81.4,81.32,81.36,9325.0,70.8582,70.8669,70.7972,70.8321,9325.0
2019-02-27 14:25:00,81.34,81.35,81.23,81.23,5253.0,70.8146,70.8234,70.7189,70.7189,5253.0
2019-02-27 14:30:00,81.28,81.34,81.28,81.34,8025.0,70.7624,70.8146,70.7624,70.8146,8025.0
2019-02-27 14:35:00,81.35,81.39,81.35,81.38,2473.0,70.8234,70.8582,70.8234,70.8495,2473.0
2019-02-27 14:40:00,81.38,81.47,81.35,81.35,7463.0,70.8495,70.9278,70.8234,70.8234,7463.0
2019-02-27 14:45:00,81.34,81.35,81.26,81.28,11961.0,70.8146,70.8234,70.745,70.7624,11961.0
2019-02-27 14:50:00,81.3,81.34,81.27,81.28,6220.0,70.7798,70.8146,70.7537,70.7624,6220.0
2019-02-27 14:55:00,81.29,81.32,81.24,81.29,9277.0,70.7711,70.7972,70.7276,70.7711,9277.0
2019-02-27 15:00:00,81.29,81.33,81.26,81.26,11566.0,70.7711,70.8059,70.745,70.745,11566.0
2019-02-27 15:05:00,81.28,81.31,81.26,81.29,6765.0,70.7624,70.7885,70.745,70.7711,6765.0
2019-02-27 15:10:00,81.31,81.32,81.26,81.3,8200.0,70.7885,70.7972,70.745,70.7798,8200.0
2019-02-27 15:15:00,81.31,81.34,81.26,81.28,11056.0,70.7885,70.8146,70.745,70.7624,11056.0
2019-02-27 15:20:00,81.29,81.29,81.23,81.26,9593.0,70.7711,70.7711,70.7189,70.745,9593.0
2019-02-27 15:25:00,81.26,81.35,81.26,81.32,10104.0,70.745,70.8234,70.745,70.7972,10104.0
2019-02-27 15:30:00,81.3,81.31,81.24,81.29,13518.0,70.7798,70.7885,70.7276,70.7711,13518.0
2019-02-27 15:35:00,81.29,81.35,81.25,81.27,13205.0,70.7711,70.8234,70.7363,70.7537,13205.0
2019-02-27 15:40:00,81.26,81.26,81.16,81.22,14992.0,70.745,70.745,70.6579,70.7102,14992.0
2019-02-27 15:45:00,81.23,81.29,81.2,81.26,20632.0,70.7189,70.7711,70.6928,70.745,20632.0
2019-02-27 15:50:00,81.27,81.28,81.08,81.09,32233.0,70.7537,70.7624,70.5883,70.597,32233.0
2019-02-27 15:55:00,81.1,81.27,81.09,81.21,50580.0,70.6057,70.7537,70.597,70.7015,50580.0
2019-02-28 09:30:00,80.81,81.0,80.67,80.85,24856.0,70.3532,70.5186,70.2313,70.3881,24856.0
2019-02-28 09:35:00,80.84,81.0,80.77,81.0,7348.0,70.3793,70.5186,70.3184,70.5186,7348.0
2019-02-28 09:40:00,81.0,81.3,80.9,81.25,8670.0,70.5186,70.7798,70.4316,70.7363,8670.0
2019-02-28 09:45:00,81.31,81.48,81.26,81.35,16194.0,70.7885,70.9365,70.745,70.8234,16194.0
2019-02-28 09:50:00,81.39,81.85,81.36,81.8,15594.0,70.8582,71.2587,70.8321,71.2151,15594.0
2019-02-28 09:55:00,81.88,82.08,81.75,82.08,20314.0,71.2848,71.4589,71.1716,71.4589,20314.0
2019-02-28 10:00:00,82.03,82.07,81.63,81.73,31298.0,71.4154,71.4502,71.0671,71.1542,31298.0
2019-02-28 10:05:00,81.74,81.74,81.41,81.58,12944.0,71.1629,71.1629,70.8756,71.0236,12944.0
2019-02-28 10:10:00,81.51,81.73,81.51,81.64,16253.0,70.9626,71.1542,70.9626,71.0758,16253.0
2019-02-28 10:15:00,81.63,81.64,81.54,81.61,4351.0,71.0671,71.0758,70.9888,71.0497,4351.0
2019-02-28 10:20:00,81.58,81.6,81.44,81.5,16674.0,71.0236,71.041,70.9017,70.9539,16674.0
2019-02-28 10:25:00,81.5,81.53,81.37,81.48,8982.0,70.9539,70.9801,70.8408,70.9365,8982.0
2019-02-28 10:30:00,81.55,81.64,81.44,81.59,8471.0,70.9975,71.0758,70.9017,71.0323,8471.0
2019-02-28 10:35:00,81.59,81.68,81.57,81.68,4998.0,71.0323,71.1107,71.0149,71.1107,4998.0
2019-02-28 10:40:00,81.69,81.81,81.58,81.62,17674.0,71.1194,71.2238,71.0236,71.0584,17674.0
2019-02-28 10:45:00,81.59,81.62,81.45,81.51,9988.0,71.0323,71.0584,70.9104,70.9626,9988.0
2019-02-28 10:50:00,81.51,81.53,81.3,81.42,7962.0,70.9626,70.9801,70.7798,70.8843,7962.0
2019-02-28 10:55:00,81.43,81.53,81.39,81.45,6302.0,70.893,70.9801,70.8582,70.9104,6302.0
2019-02-28 11:00:00,81.46,81.49,81.4,81.47,8335.0,70.9191,70.9452,70.8669,70.9278,8335.0
2019-02-28 11:05:00,81.45,81.48,81.34,81.42,6871.0,70.9104,70.9365,70.8146,70.8843,6871.0
2019-02-28 11:10:00,81.45,81.45,81.27,81.32,6414.0,70.9104,70.9104,70.7537,70.7972,6414.0
2019-02-28 11:15:00,81.34,81.55,81.31,81.46,7335.0,70.8146,70.9975,70.7885,70.9191,7335.0
2019-02-28 11:20:00,81.43,81.5,81.37,81.44,5783.0,70.893,70.9539,70.8408,70.9017,5783.0
2019-02-28 11:25:00,81.44,81.5,81.39,81.43,14715.0,70.9017,70.9539,70.8582,70.893,14715.0
2019-02-28 11:30:00,81.43,81.47,81.36,81.43,7072.0,70.893,70.9278,70.8321,70.893,7072.0
2019-02-28 11:35:00,81.41,81.49,81.39,81.46,3618.0,70.8756,70.9452,70.8582,70.9191,3618.0
2019-02-28 11:40:00,81.46,81.51,81.36,81.46,5753.0,70.9191,70.9626,70.8321,70.9191,5753.0
2019-02-28 11:45:00,81.5,81.6,81.47,81.5,5411.0,70.9539,71.041,70.9278,70.9539,5411.0
2019-02-28 11:50:00,81.5,81.65,81.48,81.5,5038.0,70.9539,71.0845,70.9365,70.9539,5038.0
2019-02-28 11:55:00,81.5,81.57,81.5,81.57,5873.0,70.9539,71.0149,70.9539,71.0149,5873.0
2019-02-28 12:00:00,81.58,81.59,81.53,81.59,10998.0,71.0236,71.0323,70.9801,71.0323,10998.0
2019-02-28 12:05:00,81.59,81.6,81.52,81.58,4982.0,71.0323,71.041,70.9714,71.0236,4982.0
2019-02-28 12:10:00,81.58,81.65,81.56,81.6,6389.0,71.0236,71.0845,71.0062,71.041,6389.0
2019-02-28 12:15:00,81.6,81.71,81.58,81.68,4443.0,71.041,71.1368,71.0236,71.1107,4443.0
2019-02-28 12:20:00,81.69,81.71,81.6,81.7,32100.0,71.1194,71.1368,71.041,71.1281,32100.0
2019-02-28 12:25:00,81.72,81.85,81.66,81.81,30528.0,71.1455,71.2587,71.0932,71.2238,30528.0
2019-02-28 12:30:00,81.8,81.8,81.67,81.75,5886.0,71.2151,71.2151,71.1019,71.1716,5886.0
2019-02-28 12:35:00,81.75,81.77,81.71,81.74,6490.0,71.1716,71.189,71.1368,71.1629,6490.0
2019-02-28 12:40:00,81.75,81.78,81.74,81.77,6537.0,71.1716,71.1977,71.1629,71.189,6537.0
2019-02-28 12:45:00,81.75,81.76,81.65,81.65,7200.0,71.1716,71.1803,71.0845,71.0845,7200.0
2019-02-28 12:50:00,81.67,81.69,81.61,81.62,14779.0,71.1019,71.1194,71.0497,71.0584,14779.0
2019-02-28 12:55:00,81.62,81.69,81.61,81.67,5375.0,71.0584,71.1194,71.0497,71.1019,5375.0
2019-02-28 13:00:00,81.7,81.76,81.68,81.71,9980.0,71.1281,71.1803,71.1107,71.1368,9980.0
2019-02-28 13:05:00,81.72,81.72,81.65,81.65,4425.0,71.1455,71.1455,71.0845,71.0845,4425.0
2019-02-28 13:10:00,81.66,81.73,81.65,81.71,4728.0,71.0932,71.1542,71.0845,71.1368,4728.0
2019-02-28 13:15:00,81.71,81.82,81.69,81.82,19740.0,71.1368,71.2325,71.1194,71.2325,19740.0
2019-02-28 13:20:00,81.82,81.86,81.79,81.82,5575.0,71.2325,71.2674,71.2064,71.2325,5575.0
2019-02-28 13:25:00,81.82,81.9,81.8,81.9,7734.0,71.2325,71.3022,71.2151,71.3022,7734.0
2019-02-28 13:30:00,81.88,81.98,81.87,81.95,10127.0,71.2848,71.3718,71.2761,71.3457,10127.0
2019-02-28 13:35:00,81.97,81.98,81.93,81.95,9622.0,71.3631,71.3718,71.3283,71.3457,9622.0
2019-02-28 13:40:00,81.96,81.99,81.8,81.8,7500.0,71.3544,71.3805,71.2151,71.2151,7500.0
2019-02-28 13:45:00,81.79,81.81,81.66,81.66,28425.0,71.2064,71.2238,71.0932,71.0932,28425.0
2019-02-28 13:50:00,81.65,81.71,81.62,81.63,17939.0,71.0845,71.1368,71.0584,71.0671,17939.0
2019-02-28 13:55:00,81.62,81.65,81.56,81.59,6509.0,71.0584,71.0845,71.0062,71.0323,6509.0
2019-02-28 14:00:00,81.6,81.64,81.52,81.62,6355.0,71.041,71.0758,70.9714,71.0584,6355.0
2019-02-28 14:05:00,81.64,81.64,81.6,81.6,6100.0,71.0758,71.0758,71.041,71.041,6100.0
2019-02-28 14:10:00,81.59,81.61,81.53,81.56,25480.0,71.0323,71.0497,70.9801,71.0062,25480.0
2019-02-28 14:15:00,81.56,81.56,81.45,81.53,8037.0,71.0062,71.0062,70.9104,70.9801,8037.0
2019-02-28 14:20:00,81.56,81.67,81.56,81.66,12110.0,71.0062,71.1019,71.0062,71.0932,12110.0
2019-02-28 14:25:00,81.66,81.69,81.64,81.67,5866.0,71.0932,71.1194,71.0758,71.1019,5866.0
2019-02-28 14:30:00,81.67,81.68,81.49,81.5,10665.0,71.1019,71.1107,70.9452,70.9539,10665.0
2019-02-28 14:35:00,81.5,81.59,81.47,81.55,7250.0,70.9539,71.0323,70.9278,70.9975,7250.0
2019-02-28 14:40:00,81.55,81.58,81.52,81.57,11207.0,70.9975,71.0236,70.9714,71.0149,11207.0
2019-02-28 14:45:00,81.56,81.56,81.51,81.51,4000.0,71.0062,71.0062,70.9626,70.9626,4000.0
2019-02-28 14:50:00,81.53,81.63,81.51,81.61,7417.0,70.9801,71.0671,70.9626,71.0497,7417.0
2019-02-28 14:55:00,81.59,81.64,81.56,81.57,6600.0,71.0323,71.0758,71.0062,71.0149,6600.0
2019-02-28 15:00:00,81.57,81.62,81.54,81.6,6913.0,71.0149,71.0584,70.9888,71.041,6913.0
2019-02-28 15:05:00,81.62,81.62,81.59,81.6,4648.0,71.0584,71.0584,71.0323,71.041,4648.0
2019-02-28 15:10:00,81.62,81.64,81.59,81.62,22322.0,71.0584,71.0758,71.0323,71.0584,22322.0
2019-02-28 15:15:00,81.63,81.64,81.55,81.61,29326.0,71.0671,71.0758,70.9975,71.0497,29326.0
2019-02-28 15:20:00,81.63,81.67,81.6,81.62,25794.0,71.0671,71.1019,71.041,71.0584,25794.0
2019-02-28 15:25:00,81.63,81.65,81.58,81.62,13513.0,71.0671,71.0845,71.0236,71.0584,13513.0
2019-02-28 15:30:00,81.61,81.73,81.61,81.72,22917.0,71.0497,71.1542,71.0497,71.1455,22917.0
2019-02-28 15:35:00,81.72,81.79,81.68,81.68,12029.0,71.1455,71.2064,71.1107,71.1107,12029.0
2019-02-28 15:40:00,81.69,81.7,81.61,81.67,14929.0,71.1194,71.1281,71.0497,71.1019,14929.0
2019-02-28 15:45:00,81.67,81.81,81.66,81.76,33572.0,71.1019,71.2238,71.0932,71.1803,33572.0
2019-02-28 15:50:00,81.76,81.8,81.71,81.71,25906.0,71.1803,71.2151,71.1368,71.1368,25906.0
2019-02-28 15:55:00,81.71,81.71,81.58,81.67,87390.0,71.1368,71.1368,71.0236,71.1019,87390.0
2019-03-01 09:30:00,82.3,82.76,82.23,82.48,41501.0,71.6504,72.0509,71.5895,71.8071,41501.0
2019-03-01 09:35:00,82.47,82.69,82.35,82.55,30096.0,71.7984,71.99,71.694,71.8681,30096.0
2019-03-01 09:40:00,82.59,82.76,82.47,82.68,23175.0,71.9029,72.0509,71.7984,71.9813,23175.0
2019-03-01 09:45:00,82.63,82.63,82.37,82.48,13578.0,71.9377,71.9377,71.7114,71.8071,13578.0
2019-03-01 09:50:00,82.47,82.47,82.17,82.21,8815.0,71.7984,71.7984,71.5372,71.5721,8815.0
2019-03-01 09:55:00,82.22,82.27,82.02,82.16,15405.0,71.5808,71.6243,71.4067,71.5285,15405.0
2019-03-01 10:00:00,82.16,82.18,81.91,82.17,21499.0,71.5285,71.546,71.3109,71.5372,21499.0
2019-03-01 10:05:00,82.14,82.24,82.08,82.09,6160.0,71.5111,71.5982,71.4589,71.4676,6160.0
2019-03-01 10:10:00,82.1,82.15,81.99,82.01,9286.0,71.4763,71.5198,71.3805,71.3979,9286.0
2019-03-01 10:15:00,81.98,81.98,81.77,81.79,11627.0,71.3718,71.3718,71.189,71.2064,11627.0
2019-03-01 10:20:00,81.77,81.83,81.55,81.55,51852.0,71.189,71.2412,70.9975,70.9975,51852.0
2019-03-01 10:25:00,81.59,81.73,81.56,81.61,52393.0,71.0323,71.1542,71.0062,71.0497,52393.0
2019-03-01 10:30:00,81.63,81.77,81.55,81.73,45559.0,71.0671,71.189,70.9975,71.1542,45559.0
2019-03-01 10:35:00,81.73,81.76,81.63,81.74,58088.0,71.1542,71.1803,71.0671,71.1629,58088.0
2019-03-01 10:40:00,81.71,81.84,81.67,81.8,31788.0,71.1368,71.2499,71.1019,71.2151,31788.0
2019-03-01 10:45:00,81.79,81.82,81.65,81.72,9559.0,71.2064,71.2325,71.0845,71.1455,9559.0
2019-03-01 10:50:00,81.73,81.74,81.53,81.67,7020.0,71.1542,71.1629,70.9801,71.1019,7020.0
2019-03-01 10:55:00,81.7,81.7,81.52,81.56,5909.0,71.1281,71.1281,70.9714,71.0062,5909.0
2019-03-01 11:00:00,81.58,81.61,81.44,81.47,6250.0,71.0236,71.0497,70.9017,70.9278,6250.0
2019-03-01 11:05:00,81.44,81.49,81.29,81.43,10203.0,70.9017,70.9452,70.7711,70.893,10203.0
2019-03-01 11:10:00,81.41,81.41,81.17,81.28,11173.0,70.8756,70.8756,70.6666,70.7624,11173.0
2019-03-01 11:15:00,81.29,81.4,81.21,81.4,6942.0,70.7711,70.8669,70.7015,70.8669,6942.0
2019-03-01 11:20:00,81.37,81.37,81.2,81.25,4492.0,70.8408,70.8408,70.6928,70.7363,4492.0
2019-03-01 11:25:00,81.27,81.33,81.26,81.27,3900.0,70.7537,70.8059,70.745,70.7537,3900.0
2019-03-01 11:30:00,81.26,81.35,81.15,81.19,8491.0,70.745,70.8234,70.6492,70.6841,8491.0
2019-03-01 11:35:00,81.17,81.22,81.11,81.15,5453.0,70.6666,70.7102,70.6144,70.6492,5453.0
2019-03-01 11:40:00,81.15,81.18,81.05,81.13,5677.0,70.6492,70.6754,70.5622,70.6318,5677.0
2019-03-01 11:45:00,81.11,81.12,81.03,81.06,3269.0,70.6144,70.6231,70.5448,70.5709,3269.0
2019-03-01 11:50:00,81.04,81.04,80.91,80.95,3205.0,70.5535,70.5535,70.4403,70.4751,3205.0
2019-03-01 11:55:00,80.95,81.08,80.92,81.07,2812.0,70.4751,70.5883,70.449,70.5796,2812.0
2019-03-01 12:00:00,81.07,81.12,81.0,81.03,5700.0,70.5796,70.6231,70.5186,70.5448,5700.0
2019-03-01 12:05:00,81.06,81.15,81.06,81.11,3413.0,70.5709,70.6492,70.5709,70.6144,3413.0
2019-03-01 12:10:00,81.09,81.24,81.09,81.24,3800.0,70.597,70.7276,70.597,70.7276,3800.0
2019-03-01 12:15:00,81.26,81.26,81.17,81.24,10540.0,70.745,70.745,70.6666,70.7276,10540.0
2019-03-01 12:20:00,81.24,81.24,81.17,81.23,2300.0,70.7276,70.7276,70.6666,70.7189,2300.0
2019-03-01 12:25:00,81.25,81.37,81.25,81.34,3364.0,70.7363,70.8408,70.7363,70.8146,3364.0
2019-03-01 12:30:00,81.37,81.41,81.32,81.32,3600.0,70.8408,70.8756,70.7972,70.7972,3600.0
2019-03-01 12:35:00,81.35,81.42,81.33,81.42,3555.0,70.8234,70.8843,70.8059,70.8843,3555.0
2019-03-01 12:40:00,81.42,81.48,81.38,81.48,3173.0,70.8843,70.9365,70.8495,70.9365,3173.0
2019-03-01 12:45:00,81.46,81.48,81.41,81.43,4941.0,70.9191,70.9365,70.8756,70.893,4941.0
2019-03-01 12:50:00,81.43,81.54,81.41,81.49,5562.0,70.893,70.9888,70.8756,70.9452,5562.0
2019-03-01 12:55:00,81.48,81.49,81.44,81.44,1933.0,70.9365,70.9452,70.9017,70.9017,1933.0
2019-03-01 13:00:00,81.44,81.49,81.43,81.48,5757.0,70.9017,70.9452,70.893,70.9365,5757.0
2019-03-01 13:05:00,81.48,81.53,81.44,81.48,3906.0,70.9365,70.9801,70.9017,70.9365,3906.0
2019-03-01 13:10:00,81.45,81.48,81.44,81.46,3528.0,70.9104,70.9365,70.9017,70.9191,3528.0
2019-03-01 13:15:00,81.45,81.46,81.35,81.41,6092.0,70.9104,70.9191,70.8234,70.8756,6092.0
2019-03-01 13:20:00,81.46,81.46,81.42,81.44,3465.0,70.9191,70.9191,70.8843,70.9017,3465.0
2019-03-01 13:25:00,81.44,81.47,81.43,81.47,3220.0,70.9017,70.9278,70.893,70.9278,3220.0
2019-03-01 13:30:00,81.47,81.5,81.45,81.5,2178.0,70.9278,70.9539,70.9104,70.9539,2178.0
2019-03-01 13:35:00,81.51,81.53,81.47,81.47,3000.0,70.9626,70.9801,70.9278,70.9278,3000.0
2019-03-01 13:40:00,81.44,81.48,81.44,81.46,1250.0,70.9017,70.9365,70.9017,70.9191,1250.0
2019-03-01 13:45:00,81.48,81.52,81.46,81.52,4106.0,70.9365,70.9714,70.9191,70.9714,4106.0
2019-03-01 13:50:00,81.52,81.52,81.45,81.47,3108.0,70.9714,70.9714,70.9104,70.9278,3108.0
2019-03-01 13:55:00,81.48,81.5,81.43,81.43,2050.0,70.9365,70.9539,70.893,70.893,2050.0
2019-03-01 14:00:00,81.45,81.51,81.45,81.49,9045.0,70.9104,70.9626,70.9104,70.9452,9045.0
2019-03-01 14:05:00,81.5,81.54,81.48,81.54,4200.0,70.9539,70.9888,70.9365,70.9888,4200.0
2019-03-01 14:10:00,81.55,81.57,81.51,81.55,3600.0,70.9975,71.0149,70.9626,70.9975,3600.0
2019-03-01 14:15:00,81.56,81.56,81.52,81.52,5599.0,71.0062,71.0062,70.9714,70.9714,5599.0
2019-03-01 14:20:00,81.55,81.66,81.55,81.64,15424.0,70.9975,71.0932,70.9975,71.0758,15424.0
2019-03-01 14:25:00,81.64,81.76,81.63,81.75,13224.0,71.0758,71.1803,71.0671,71.1716,13224.0
2019-03-01 14:30:00,81.77,81.8,81.7,81.73,6441.0,71.189,71.2151,71.1281,71.1542,6441.0
2019-03-01 14:35:00,81.76,81.78,81.75,81.76,3395.0,71.1803,71.1977,71.1716,71.1803,3395.0
2019-03-01 14:40:00,81.76,81.81,81.73,81.78,9760.0,71.1803,71.2238,71.1542,71.1977,9760.0
2019-03-01 14:45:00,81.76,81.76,81.63,81.63,5068.0,71.1803,71.1803,71.0671,71.0671,5068.0
2019-03-01 14:50:00,81.65,81.73,81.64,81.69,7202.0,71.0845,71.1542,71.0758,71.1194,7202.0
2019-03-01 14:55:00,81.69,81.71,81.64,81.66,6706.0,71.1194,71.1368,71.0758,71.0932,6706.0
2019-03-01 15:00:00,81.68,81.69,81.6,81.68,8607.0,71.1107,71.1194,71.041,71.1107,8607.0
2019-03-01 15:05:00,81.67,81.72,81.67,81.72,7211.0,71.1019,71.1455,71.1019,71.1455,7211.0
2019-03-01 15:10:00,81.73,81.74,81.62,81.65,8215.0,71.1542,71.1629,71.0584,71.0845,8215.0
2019-03-01 15:15:00,81.66,81.66,81.58,81.58,8910.0,71.0932,71.0932,71.0236,71.0236,8910.0
2019-03-01 15:20:00,81.58,81.62,81.58,81.61,9085.0,71.0236,71.0584,71.0236,71.0497,9085.0
2019-03-01 15:25:00,81.62,81.64,81.58,81.64,7626.0,71.0584,71.0758,71.0236,71.0758,7626.0
2019-03-01 15:30:00,81.64,81.71,81.64,81.65,14784.0,71.0758,71.1368,71.0758,71.0845,14784.0
2019-03-01 15:35:00,81.66,81.77,81.64,81.69,11679.0,71.0932,71.189,71.0758,71.1194,11679.0
2019-03-01 15:40:00,81.69,81.85,81.68,81.84,14081.0,71.1194,71.2587,71.1107,71.2499,14081.0
2019-03-01 15:45:00,81.84,81.85,81.72,81.77,24250.0,71.2499,71.2587,71.1455,71.189,24250.0
2019-03-01 15:50:00,81.79,81.8,81.73,81.75,27832.0,71.2064,71.2151,71.1542,71.1716,27832.0
2019-03-01 15:55:00,81.73,82.03,81.73,81.99,148682.0,71.1542,71.4154,71.1542,71.3805,148682.0
2019-03-04 09:30:00,82.7,82.93,82.39,82.4,56171.0,71.9987,72.1989,71.7288,71.7375,56171.0
2019-03-04 09:35:00,82.4,82.85,82.36,82.59,52067.0,71.7375,72.1293,71.7027,71.9029,52067.0
2019-03-04 09:40:00,82.51,82.6,82.33,82.55,7150.0,71.8332,71.9116,71.6765,71.8681,7150.0
2019-03-04 09:45:00,82.54,82.58,82.41,82.46,4200.0,71.8594,71.8942,71.7462,71.7897,4200.0
2019-03-04 09:50:00,82.42,82.48,82.3,82.43,12085.0,71.7549,71.8071,71.6504,71.7636,12085.0
2019-03-04 09:55:00,82.45,82.64,82.4,82.44,16966.0,71.781,71.9464,71.7375,71.7723,16966.0
2019-03-04 10:00:00,82.45,82.55,82.37,82.49,8667.0,71.781,71.8681,71.7114,71.8158,8667.0
2019-03-04 10:05:00,82.49,82.59,82.47,82.57,9719.0,71.8158,71.9029,71.7984,71.8855,9719.0
2019-03-04 10:10:00,82.58,82.65,82.48,82.64,12470.0,71.8942,71.9551,71.8071,71.9464,12470.0
2019-03-04 10:15:00,82.63,82.9,82.6,82.86,9717.0,71.9377,72.1728,71.9116,72.138,9717.0
2019-03-04 10:20:00,82.9,82.98,82.69,82.72,25181.0,72.1728,72.2424,71.99,72.0161,25181.0
2019-03-04 10:25:00,82.69,82.81,82.68,82.71,22245.0,71.99,72.0944,71.9813,72.0074,22245.0
2019-03-04 10:30:00,82.77,82.8,82.6,82.66,5215.0,72.0596,72.0857,71.9116,71.9638,5215.0
2019-03-04 10:35:00,82.63,82.67,82.54,82.67,17000.0,71.9377,71.9725,71.8594,71.9725,17000.0
2019-03-04 10:40:00,82.66,82.78,82.65,82.73,24238.0,71.9638,72.0683,71.9551,72.0248,24238.0
2019-03-04 10:45:00,82.71,82.81,82.71,82.8,5936.0,72.0074,72.0944,72.0074,72.0857,5936.0
2019-03-04 10:50:00,82.79,82.83,82.71,82.71,5230.0,72.077,72.1118,72.0074,72.0074,5230.0
2019-03-04 10:55:00,82.69,82.69,82.56,82.58,4653.0,71.99,71.99,71.8768,71.8942,4653.0
2019-03-04 11:00:00,82.56,82.59,82.39,82.43,14900.0,71.8768,71.9029,71.7288,71.7636,14900.0
2019-03-04 11:05:00,82.41,82.47,82.21,82.23,14211.0,71.7462,71.7984,71.5721,71.5895,14211.0
2019-03-04 11:10:00,82.2,82.3,82.17,82.21,10170.0,71.5634,71.6504,71.5372,71.5721,10170.0
2019-03-04 11:15:00,82.23,82.23,82.05,82.11,11662.0,71.5895,71.5895,71.4328,71.485,11662.0
2019-03-04 11:20:00,82.13,82.13,81.88,81.9,9831.0,71.5024,71.5024,71.2848,71.3022,9831.0
2019-03-04 11:25:00,81.91,82.04,81.85,81.97,17313.0,71.3109,71.4241,71.2587,71.3631,17313.0
2019-03-04 11:30:00,81.96,82.05,81.93,82.0,6930.0,71.3544,71.4328,71.3283,71.3892,6930.0
2019-03-04 11:35:00,81.99,82.0,81.94,81.96,21284.0,71.3805,71.3892,71.337,71.3544,21284.0
2019-03-04 11:40:00,81.92,81.92,81.8,81.89,12694.0,71.3196,71.3196,71.2151,71.2935,12694.0
2019-03-04 11:45:00,81.88,81.88,81.7,81.72,11376.0,71.2848,71.2848,71.1281,71.1455,11376.0
2019-03-04 11:50:00,81.71,81.8,81.69,81.77,7583.0,71.1368,71.2151,71.1194,71.189,7583.0
2019-03-04 11:55:00,81.76,81.76,81.54,81.61,18378.0,71.1803,71.1803,70.9888,71.0497,18378.0
2019-03-04 12:00:00,81.6,81.71,81.52,81.67,5675.0,71.041,71.1368,70.9714,71.1019,5675.0
2019-03-04 12:05:00,81.69,81.79,81.68,81.77,11500.0,71.1194,71.2064,71.1107,71.189,11500.0
2019-03-04 12:10:00,81.77,81.78,81.65,81.65,12297.0,71.189,71.1977,71.0845,71.0845,12297.0
2019-03-04 12:15:00,81.65,81.69,81.38,81.41,20251.0,71.0845,71.1194,70.8495,70.8756,20251.0
2019-03-04 12:20:00,81.43,81.49,81.36,81.36,19487.0,70.893,70.9452,70.8321,70.8321,19487.0
2019-03-04 12:25:00,81.37,81.5,81.28,81.39,14032.0,70.8408,70.9539,70.7624,70.8582,14032.0
2019-03-04 12:30:00,81.32,81.43,81.32,81.41,13979.0,70.7972,70.893,70.7972,70.8756,13979.0
2019-03-04 12:35:00,81.38,81.39,81.32,81.35,3400.0,70.8495,70.8582,70.7972,70.8234,3400.0
2019-03-04 12:40:00,81.31,81.4,81.29,81.29,4473.0,70.7885,70.8669,70.7711,70.7711,4473.0
2019-03-04 12:45:00,81.29,81.37,81.26,81.35,4200.0,70.7711,70.8408,70.745,70.8234,4200.0
2019-03-04 12:50:00,81.34,81.53,81.34,81.47,4881.0,70.8146,70.9801,70.8146,70.9278,4881.0
2019-03-04 12:55:00,81.43,81.46,81.34,81.42,5810.0,70.893,70.9191,70.8146,70.8843,5810.0
2019-03-04 13:00:00,81.43,81.45,81.35,81.35,7175.0,70.893,70.9104,70.8234,70.8234,7175.0
2019-03-04 13:05:00,81.33,81.37,81.26,81.3,4925.0,70.8059,70.8408,70.745,70.7798,4925.0
2019-03-04 13:10:00,81.29,81.4,81.28,81.36,5833.0,70.7711,70.8669,70.7624,70.8321,5833.0
2019-03-04 13:15:00,81.38,81.55,81.36,81.54,10860.0,70.8495,70.9975,70.8321,70.9888,10860.0
2019-03-04 13:20:00,81.59,81.65,81.55,81.59,7271.0,71.0323,71.0845,70.9975,71.0323,7271.0
2019-03-04 13:25:00,81.6,81.68,81.54,81.67,3057.0,71.041,71.1107,70.9888,71.1019,3057.0
2019-03-04 13:30:00,81.68,81.7,81.6,81.6,5850.0,71.1107,71.1281,71.041,71.041,5850.0
2019-03-04 13:35:00,81.57,81.64,81.57,81.61,3100.0,71.0149,71.0758,71.0149,71.0497,3100.0
2019-03-04 13:40:00,81.62,81.79,81.54,81.79,23472.0,71.0584,71.2064,70.9888,71.2064,23472.0
2019-03-04 13:45:00,81.79,81.79,81.71,81.73,2245.0,71.2064,71.2064,71.1368,71.1542,2245.0
2019-03-04 13:50:00,81.75,81.88,81.73,81.88,6190.0,71.1716,71.2848,71.1542,71.2848,6190.0
2019-03-04 13:55:00,81.86,81.92,81.8,81.83,6400.0,71.2674,71.3196,71.2151,71.2412,6400.0
2019-03-04 14:00:00,81.89,81.91,81.76,81.76,5865.0,71.2935,71.3109,71.1803,71.1803,5865.0
2019-03-04 14:05:00,81.76,81.82,81.76,81.79,5659.0,71.1803,71.2325,71.1803,71.2064,5659.0
2019-03-04 14:10:00,81.79,81.81,81.7,81.76,8552.0,71.2064,71.2238,71.1281,71.1803,8552.0
2019-03-04 14:15:00,81.74,81.91,81.74,81.88,8363.0,71.1629,71.3109,71.1629,71.2848,8363.0
2019-03-04 14:20:00,81.86,81.88,81.76,81.88,7900.0,71.2674,71.2848,71.1803,71.2848,7900.0
2019-03-04 14:25:00,81.87,81.96,81.85,81.93,3815.0,71.2761,71.3544,71.2587,71.3283,3815.0
2019-03-04 14:30:00,81.94,81.96,81.84,81.84,3200.0,71.337,71.3544,71.2499,71.2499,3200.0
2019-03-04 14:35:00,81.85,81.91,81.84,81.85,7051.0,71.2587,71.3109,71.2499,71.2587,7051.0
2019-03-04 14:40:00,81.86,81.9,81.81,81.84,10150.0,71.2674,71.3022,71.2238,71.2499,10150.0
2019-03-04 14:45:00,81.83,81.87,81.76,81.77,13196.0,71.2412,71.2761,71.1803,71.189,13196.0
2019-03-04 14:50:00,81.77,81.89,81.76,81.84,10470.0,71.189,71.2935,71.1803,71.2499,10470.0
2019-03-04 14:55:00,81.86,81.88,81.76,81.76,4750.0,71.2674,71.2848,71.1803,71.1803,4750.0
2019-03-04 15:00:00,81.77,81.82,81.76,81.81,11972.0,71.189,71.2325,71.1803,71.2238,11972.0
2019-03-04 15:05:00,81.79,81.92,81.78,81.88,13062.0,71.2064,71.3196,71.1977,71.2848,13062.0
2019-03-04 15:10:00,81.86,81.98,81.85,81.98,7700.0,71.2674,71.3718,71.2587,71.3718,7700.0
2019-03-04 15:15:00,81.96,82.0,81.93,81.99,6600.0,71.3544,71.3892,71.3283,71.3805,6600.0
2019-03-04 15:20:00,81.98,81.99,81.87,81.89,8366.0,71.3718,71.3805,71.2761,71.2935,8366.0
2019-03-04 15:25:00,81.9,81.99,81.88,81.88,7749.0,71.3022,71.3805,71.2848,71.2848,7749.0
2019-03-04 15:30:00,81.87,81.99,81.87,81.92,19161.0,71.2761,71.3805,71.2761,71.3196,19161.0
2019-03-04 15:35:00,81.91,82.04,81.91,81.97,14389.0,71.3109,71.4241,71.3109,71.3631,14389.0
2019-03-04 15:40:00,81.97,82.09,81.97,82.07,18756.0,71.3631,71.4676,71.3631,71.4502,18756.0
2019-03-04 15:45:00,82.08,82.11,82.04,82.04,22976.0,71.4589,71.485,71.4241,71.4241,22976.0
2019-03-04 15:50:00,82.03,82.15,82.01,82.08,31883.0,71.4154,71.5198,71.3979,71.4589,31883.0
2019-03-04 15:55:00,82.07,82.34,81.95,82.22,187982.0,71.4502,71.6852,71.3457,71.5808,187982.0
2019-03-05 09:30:00,82.0,82.26,81.4,81.6,28014.0,71.3892,71.6156,70.8669,71.041,28014.0
2019-03-05 09:35:00,81.53,81.98,81.36,81.83,12361.0,70.9801,71.3718,70.8321,71.2412,12361.0
2019-03-05 09:40:00,81.85,81.85,81.64,81.73,4600.0,71.2587,71.2587,71.0758,71.1542,4600.0
2019-03-05 09:45:00,81.65,81.91,81.57,81.81,4350.0,71.0845,71.3109,71.0149,71.2238,4350.0
2019-03-05 09:50:00,81.75,81.8,81.36,81.62,7623.0,71.1716,71.2151,70.8321,71.0584,7623.0
2019-03-05 09:55:00,81.6,81.82,81.55,81.6,6866.0,71.041,71.2325,70.9975,71.041,6866.0
2019-03-05 10:00:00,81.64,81.88,81.64,81.78,4136.0,71.0758,71.2848,71.0758,71.1977,4136.0
2019-03-05 10:05:00,81.81,81.87,81.72,81.82,24775.0,71.2238,71.2761,71.1455,71.2325,24775.0
2019-03-05 10:10:00,81.75,81.95,81.59,81.68,39136.0,71.1716,71.3457,71.0323,71.1107,39136.0
2019-03-05 10:15:00,81.7,81.75,81.44,81.55,21722.0,71.1281,71.1716,70.9017,70.9975,21722.0
2019-03-05 10:20:00,81.5,81.64,81.46,81.64,10739.0,70.9539,71.0758,70.9191,71.0758,10739.0
2019-03-05 10:25:00,81.64,81.65,81.5,81.56,24921.0,71.0758,71.0845,70.9539,71.0062,24921.0
2019-03-05 10:30:00,81.56,81.73,81.55,81.7,12053.0,71.0062,71.1542,70.9975,71.1281,12053.0
2019-03-05 10:35:00,81.67,81.68,81.48,81.52,6450.0,71.1019,71.1107,70.9365,70.9714,6450.0
2019-03-05 10:40:00,81.56,81.6,81.43,81.43,12542.0,71.0062,71.041,70.893,70.893,12542.0
2019-03-05 10:45:00,81.48,81.76,81.46,81.74,31452.0,70.9365,71.1803,70.9191,71.1629,31452.0
2019-03-05 10:50:00,81.73,81.85,81.73,81.74,8589.0,71.1542,71.2587,71.1542,71.1629,8589.0
2019-03-05 10:55:00,81.76,81.96,81.76,81.96,7947.0,71.1803,71.3544,71.1803,71.3544,7947.0
2019-03-05 11:00:00,81.95,82.18,81.92,82.14,12202.0,71.3457,71.546,71.3196,71.5111,12202.0
2019-03-05 11:05:00,82.16,82.29,82.09,82.27,12102.0,71.5285,71.6417,71.4676,71.6243,12102.0
2019-03-05 11:10:00,82.28,82.36,82.21,82.25,12350.0,71.633,71.7027,71.5721,71.6069,12350.0
2019-03-05 11:15:00,82.25,82.31,82.24,82.29,14205.0,71.6069,71.6591,71.5982,71.6417,14205.0
2019-03-05 11:20:00,82.3,82.37,82.24,82.36,10936.0,71.6504,71.7114,71.5982,71.7027,10936.0
2019-03-05 11:25:00,82.35,82.4,82.31,82.34,9400.0,71.694,71.7375,71.6591,71.6852,9400.0
2019-03-05 11:30:00,82.32,82.39,82.27,82.39,8345.0,71.6678,71.7288,71.6243,71.7288,8345.0
2019-03-05 11:35:00,82.39,82.54,82.39,82.53,10038.0,71.7288,71.8594,71.7288,71.8507,10038.0
2019-03-05 11:40:00,82.54,82.59,82.48,82.53,6199.0,71.8594,71.9029,71.8071,71.8507,6199.0
2019-03-05 11:45:00,82.55,82.56,82.44,82.54,11401.0,71.8681,71.8768,71.7723,71.8594,11401.0
2019-03-05 11:50:00,82.55,82.61,82.47,82.52,8935.0,71.8681,71.9203,71.7984,71.842,8935.0
2019-03-05 11:55:00,82.5,82.57,82.45,82.56,7545.0,71.8245,71.8855,71.781,71.8768,7545.0
2019-03-05 12:00:00,82.54,82.54,82.49,82.51,10855.0,71.8594,71.8594,71.8158,71.8332,10855.0
2019-03-05 12:05:00,82.54,82.71,82.52,82.68,13058.0,71.8594,72.0074,71.842,71.9813,13058.0
2019-03-05 12:10:00,82.65,82.69,82.53,82.55,4165.0,71.9551,71.99,71.8507,71.8681,4165.0
2019-03-05 12:15:00,82.54,82.62,82.5,82.53,9926.0,71.8594,71.929,71.8245,71.8507,9926.0
2019-03-05 12:20:00,82.52,82.56,82.48,82.54,16820.0,71.842,71.8768,71.8071,71.8594,16820.0
2019-03-05 12:25:00,82.52,82.55,82.51,82.51,8350.0,71.842,71.8681,71.8332,71.8332,8350.0
2019-03-05 12:30:00,82.53,82.56,82.5,82.52,6627.0,71.8507,71.8768,71.8245,71.842,6627.0
2019-03-05 12:35:00,82.5,82.51,82.45,82.49,13308.0,71.8245,71.8332,71.781,71.8158,13308.0
2019-03-05 12:40:00,82.47,82.6,82.47,82.59,4985.0,71.7984,71.9116,71.7984,71.9029,4985.0
2019-03-05 12:45:00,82.57,82.57,82.53,82.53,1985.0,71.8855,71.8855,71.8507,71.8507,1985.0
2019-03-05 12:50:00,82.54,82.56,82.51,82.54,3850.0,71.8594,71.8768,71.8332,71.8594,3850.0
2019-03-05 12:55:00,82.56,82.56,82.53,82.54,2000.0,71.8768,71.8768,71.8507,71.8594,2000.0
2019-03-05 13:00:00,82.5,82.6,82.49,82.59,11100.0,71.8245,71.9116,71.8158,71.9029,11100.0
2019-03-05 13:05:00,82.59,82.6,82.54,82.55,4964.0,71.9029,71.9116,71.8594,71.8681,4964.0
2019-03-05 13:10:00,82.55,82.6,82.52,82.57,4396.0,71.8681,71.9116,71.842,71.8855,4396.0
2019-03-05 13:15:00,82.58,82.64,82.54,82.56,3533.0,71.8942,71.9464,71.8594,71.8768,3533.0
2019-03-05 13:20:00,82.57,82.65,82.53,82.65,15672.0,71.8855,71.9551,71.8507,71.9551,15672.0
2019-03-05 13:25:00,82.6,82.7,82.58,82.58,16111.0,71.9116,71.9987,71.8942,71.8942,16111.0
2019-03-05 13:30:00,82.6,82.6,82.47,82.48,23540.0,71.9116,71.9116,71.7984,71.8071,23540.0
2019-03-05 13:35:00,82.51,82.61,82.51,82.55,2983.0,71.8332,71.9203,71.8332,71.8681,2983.0
2019-03-05 13:40:00,82.53,82.65,82.47,82.49,19114.0,71.8507,71.9551,71.7984,71.8158,19114.0
2019-03-05 13:45:00,82.5,82.57,82.48,82.55,6005.0,71.8245,71.8855,71.8071,71.8681,6005.0
2019-03-05 13:50:00,82.53,82.56,82.51,82.51,2440.0,71.8507,71.8768,71.8332,71.8332,2440.0
2019-03-05 13:55:00,82.55,82.55,82.46,82.47,9197.0,71.8681,71.8681,71.7897,71.7984,9197.0
2019-03-05 14:00:00,82.47,82.54,82.46,82.51,6203.0,71.7984,71.8594,71.7897,71.8332,6203.0
2019-03-05 14:05:00,82.51,82.54,82.51,82.52,3649.0,71.8332,71.8594,71.8332,71.842,3649.0
2019-03-05 14:10:00,82.53,82.53,82.34,82.36,21131.0,71.8507,71.8507,71.6852,71.7027,21131.0
2019-03-05 14:15:00,82.36,82.38,82.27,82.33,13762.0,71.7027,71.7201,71.6243,71.6765,13762.0
2019-03-05 14:20:00,82.37,82.4,82.35,82.39,6600.0,71.7114,71.7375,71.694,71.7288,6600.0
2019-03-05 14:25:00,82.39,82.41,82.32,82.36,4573.0,71.7288,71.7462,71.6678,71.7027,4573.0
2019-03-05 14:30:00,82.36,82.4,82.32,82.32,8262.0,71.7027,71.7375,71.6678,71.6678,8262.0
2019-03-05 14:35:00,82.32,82.32,82.23,82.27,8587.0,71.6678,71.6678,71.5895,71.6243,8587.0
2019-03-05 14:40:00,82.27,82.3,82.25,82.29,9632.0,71.6243,71.6504,71.6069,71.6417,9632.0
2019-03-05 14:45:00,82.29,82.31,82.19,82.27,6952.0,71.6417,71.6591,71.5547,71.6243,6952.0
2019-03-05 14:50:00,82.27,82.27,82.19,82.26,7413.0,71.6243,71.6243,71.5547,71.6156,7413.0
2019-03-05 14:55:00,82.26,82.31,82.2,82.28,27411.0,71.6156,71.6591,71.5634,71.633,27411.0
2019-03-05 15:00:00,82.28,82.33,82.2,82.21,9254.0,71.633,71.6765,71.5634,71.5721,9254.0
2019-03-05 15:05:00,82.21,82.25,82.16,82.22,15423.0,71.5721,71.6069,71.5285,71.5808,15423.0
2019-03-05 15:10:00,82.22,82.26,82.21,82.22,5200.0,71.5808,71.6156,71.5721,71.5808,5200.0
2019-03-05 15:15:00,82.22,82.23,82.16,82.18,6295.0,71.5808,71.5895,71.5285,71.546,6295.0
2019-03-05 15:20:00,82.18,82.29,82.16,82.29,12118.0,71.546,71.6417,71.5285,71.6417,12118.0
2019-03-05 15:25:00,82.28,82.28,82.18,82.23,9417.0,71.633,71.633,71.546,71.5895,9417.0
2019-03-05 15:30:00,82.23,82.23,82.14,82.21,9900.0,71.5895,71.5895,71.5111,71.5721,9900.0
2019-03-05 15:35:00,82.21,82.25,82.17,82.2,10549.0,71.5721,71.6069,71.5372,71.5634,10549.0
2019-03-05 15:40:00,82.18,82.26,82.18,82.25,11980.0,71.546,71.6156,71.546,71.6069,11980.0
2019-03-05 15:45:00,82.25,82.44,82.24,82.37,57182.0,71.6069,71.7723,71.5982,71.7114,57182.0
2019-03-05 15:50:00,82.39,82.39,82.16,82.17,23893.0,71.7288,71.7288,71.5285,71.5372,23893.0
2019-03-05 15:55:00,82.16,82.16,81.8,81.86,133091.0,71.5285,71.5285,71.2151,71.2674,133091.0
2019-03-06 09:30:00,81.94,82.45,81.9,81.9,20736.0,71.337,71.781,71.3022,71.3022,20736.0
2019-03-06 09:35:00,81.91,81.96,81.5,81.61,10353.0,71.3109,71.3544,70.9539,71.0497,10353.0
2019-03-06 09:40:00,81.68,82.0,81.57,82.0,8450.0,71.1107,71.3892,71.0149,71.3892,8450.0
2019-03-06 09:45:00,82.04,82.05,81.78,81.82,6074.0,71.4241,71.4328,71.1977,71.2325,6074.0
2019-03-06 09:50:00,81.73,81.73,81.46,81.56,5369.0,71.1542,71.1542,70.9191,71.0062,5369.0
2019-03-06 09:55:00,81.54,81.75,81.51,81.64,17374.0,70.9888,71.1716,70.9626,71.0758,17374.0
2019-03-06 10:00:00,81.58,81.61,81.46,81.54,7372.0,71.0236,71.0497,70.9191,70.9888,7372.0
2019-03-06 10:05:00,81.51,81.74,81.45,81.73,7072.0,70.9626,71.1629,70.9104,71.1542,7072.0
2019-03-06 10:10:00,81.72,81.72,81.55,81.65,13137.0,71.1455,71.1455,70.9975,71.0845,13137.0
2019-03-06 10:15:00,81.65,81.72,81.62,81.7,15204.0,71.0845,71.1455,71.0584,71.1281,15204.0
2019-03-06 10:20:00,81.67,81.74,81.53,81.57,10822.0,71.1019,71.1629,70.9801,71.0149,10822.0
2019-03-06 10:25:00,81.56,81.69,81.56,81.61,9616.0,71.0062,71.1194,71.0062,71.0497,9616.0
2019-03-06 10:30:00,81.62,81.69,81.42,81.56,50852.0,71.0584,71.1194,70.8843,71.0062,50852.0
2019-03-06 10:35:00,81.53,81.61,81.36,81.51,37706.0,70.9801,71.0497,70.8321,70.9626,37706.0
2019-03-06 10:40:00,81.52,81.58,81.48,81.53,7950.0,70.9714,71.0236,70.9365,70.9801,7950.0
2019-03-06 10:45:00,81.47,81.47,81.28,81.34,10392.0,70.9278,70.9278,70.7624,70.8146,10392.0
2019-03-06 10:50:00,81.34,81.48,81.34,81.48,6041.0,70.8146,70.9365,70.8146,70.9365,6041.0
2019-03-06 10:55:00,81.48,81.66,81.45,81.62,7825.0,70.9365,71.0932,70.9104,71.0584,7825.0
2019-03-06 11:00:00,81.6,81.68,81.56,81.67,10793.0,71.041,71.1107,71.0062,71.1019,10793.0
2019-03-06 11:05:00,81.7,81.82,81.68,81.82,6390.0,71.1281,71.2325,71.1107,71.2325,6390.0
2019-03-06 11:10:00,81.82,81.82,81.73,81.79,4700.0,71.2325,71.2325,71.1542,71.2064,4700.0
2019-03-06 11:15:00,81.79,81.81,81.73,81.76,6619.0,71.2064,71.2238,71.1542,71.1803,6619.0
2019-03-06 11:20:00,81.76,81.76,81.5,81.54,6510.0,71.1803,71.1803,70.9539,70.9888,6510.0
2019-03-06 11:25:00,81.49,81.54,81.48,81.54,8105.0,70.9452,70.9888,70.9365,70.9888,8105.0
2019-03-06 11:30:00,81.55,81.63,81.49,81.57,7500.0,70.9975,71.0671,70.9452,71.0149,7500.0
2019-03-06 11:35:00,81.56,81.62,81.5,81.5,5325.0,71.0062,71.0584,70.9539,70.9539,5325.0
2019-03-06 11:40:00,81.47,81.49,81.37,81.4,4325.0,70.9278,70.9452,70.8408,70.8669,4325.0
2019-03-06 11:45:00,81.4,81.55,81.39,81.45,5179.0,70.8669,70.9975,70.8582,70.9104,5179.0
2019-03-06 11:50:00,81.42,81.42,81.21,81.24,6452.0,70.8843,70.8843,70.7015,70.7276,6452.0
2019-03-06 11:55:00,81.26,81.37,81.22,81.33,34033.0,70.745,70.8408,70.7102,70.8059,34033.0
2019-03-06 12:00:00,81.35,81.41,81.32,81.32,3493.0,70.8234,70.8756,70.7972,70.7972,3493.0
2019-03-06 12:05:00,81.32,81.45,81.32,81.42,4700.0,70.7972,70.9104,70.7972,70.8843,4700.0
2019-03-06 12:10:00,81.42,81.48,81.38,81.48,3055.0,70.8843,70.9365,70.8495,70.9365,3055.0
2019-03-06 12:15:00,81.48,81.51,81.28,81.29,5733.0,70.9365,70.9626,70.7624,70.7711,5733.0
2019-03-06 12:20:00,81.31,81.41,81.25,81.25,7044.0,70.7885,70.8756,70.7363,70.7363,7044.0
2019-03-06 12:25:00,81.27,81.28,81.2,81.25,7651.0,70.7537,70.7624,70.6928,70.7363,7651.0
2019-03-06 12:30:00,81.25,81.33,81.24,81.33,3653.0,70.7363,70.8059,70.7276,70.8059,3653.0
2019-03-06 12:35:00,81.34,81.42,81.32,81.32,10901.0,70.8146,70.8843,70.7972,70.7972,10901.0
2019-03-06 12:40:00,81.33,81.39,81.32,81.33,4300.0,70.8059,70.8582,70.7972,70.8059,4300.0
2019-03-06 12:45:00,81.33,81.38,81.25,81.3,6963.0,70.8059,70.8495,70.7363,70.7798,6963.0
2019-03-06 12:50:00,81.31,81.37,81.24,81.26,3715.0,70.7885,70.8408,70.7276,70.745,3715.0
2019-03-06 12:55:00,81.25,81.29,81.24,81.26,3200.0,70.7363,70.7711,70.7276,70.745,3200.0
2019-03-06 13:00:00,81.27,81.32,81.22,81.31,3500.0,70.7537,70.7972,70.7102,70.7885,3500.0
2019-03-06 13:05:00,81.32,81.32,81.21,81.28,11756.0,70.7972,70.7972,70.7015,70.7624,11756.0
2019-03-06 13:10:00,81.3,81.33,81.27,81.31,4350.0,70.7798,70.8059,70.7537,70.7885,4350.0
2019-03-06 13:15:00,81.3,81.36,81.22,81.32,4666.0,70.7798,70.8321,70.7102,70.7972,4666.0
2019-03-06 13:20:00,81.32,81.32,81.19,81.19,2761.0,70.7972,70.7972,70.6841,70.6841,2761.0
2019-03-06 13:25:00,81.18,81.23,81.13,81.21,4763.0,70.6754,70.7189,70.6318,70.7015,4763.0
2019-03-06 13:30:00,81.23,81.29,81.23,81.28,3150.0,70.7189,70.7711,70.7189,70.7624,3150.0
2019-03-06 13:35:00,81.3,81.43,81.26,81.42,4400.0,70.7798,70.893,70.745,70.8843,4400.0
2019-03-06 13:40:00,81.43,81.43,81.38,81.41,4690.0,70.893,70.893,70.8495,70.8756,4690.0
2019-03-06 13:45:00,81.41,81.41,81.33,81.33,3392.0,70.8756,70.8756,70.8059,70.8059,3392.0
2019-03-06 13:50:00,81.33,81.43,81.3,81.43,5015.0,70.8059,70.893,70.7798,70.893,5015.0
2019-03-06 13:55:00,81.44,81.53,81.42,81.48,7636.0,70.9017,70.9801,70.8843,70.9365,7636.0
2019-03-06 14:00:00,81.48,81.54,81.45,81.52,7663.0,70.9365,70.9888,70.9104,70.9714,7663.0
2019-03-06 14:05:00,81.52,81.52,81.42,81.49,4626.0,70.9714,70.9714,70.8843,70.9452,4626.0
2019-03-06 14:10:00,81.5,81.59,81.5,81.52,3600.0,70.9539,71.0323,70.9539,70.9714,3600.0
2019-03-06 14:15:00,81.5,81.52,81.44,81.47,5867.0,70.9539,70.9714,70.9017,70.9278,5867.0
2019-03-06 14:20:00,81.47,81.56,81.45,81.53,4607.0,70.9278,71.0062,70.9104,70.9801,4607.0
2019-03-06 14:25:00,81.53,81.54,81.44,81.44,3300.0,70.9801,70.9888,70.9017,70.9017,3300.0
2019-03-06 14:30:00,81.45,81.48,81.31,81.34,7264.0,70.9104,70.9365,70.7885,70.8146,7264.0
2019-03-06 14:35:00,81.36,81.46,81.36,81.41,4519.0,70.8321,70.9191,70.8321,70.8756,4519.0
2019-03-06 14:40:00,81.41,81.43,81.33,81.35,3881.0,70.8756,70.893,70.8059,70.8234,3881.0
2019-03-06 14:45:00,81.33,81.37,81.3,81.3,5600.0,70.8059,70.8408,70.7798,70.7798,5600.0
2019-03-06 14:50:00,81.33,81.4,81.3,81.4,8676.0,70.8059,70.8669,70.7798,70.8669,8676.0
2019-03-06 14:55:00,81.39,81.5,81.33,81.35,8737.0,70.8582,70.9539,70.8059,70.8234,8737.0
2019-03-06 15:00:00,81.34,81.41,81.33,81.35,6747.0,70.8146,70.8756,70.8059,70.8234,6747.0
2019-03-06 15:05:00,81.34,81.34,81.25,81.28,6893.0,70.8146,70.8146,70.7363,70.7624,6893.0
2019-03-06 15:10:00,81.28,81.29,81.19,81.22,8220.0,70.7624,70.7711,70.6841,70.7102,8220.0
2019-03-06 15:15:00,81.22,81.28,81.17,81.28,27536.0,70.7102,70.7624,70.6666,70.7624,27536.0
2019-03-06 15:20:00,81.28,81.31,81.25,81.26,9460.0,70.7624,70.7885,70.7363,70.745,9460.0
2019-03-06 15:25:00,81.28,81.29,81.19,81.28,8148.0,70.7624,70.7711,70.6841,70.7624,8148.0
2019-03-06 15:30:00,81.29,81.3,81.17,81.23,15600.0,70.7711,70.7798,70.6666,70.7189,15600.0
2019-03-06 15:35:00,81.23,81.24,81.17,81.2,10586.0,70.7189,70.7276,70.6666,70.6928,10586.0
2019-03-06 15:40:00,81.21,81.31,81.2,81.3,14301.0,70.7015,70.7885,70.6928,70.7798,14301.0
2019-03-06 15:45:00,81.3,81.33,81.19,81.29,32106.0,70.7798,70.8059,70.6841,70.7711,32106.0
2019-03-06 15:50:00,81.29,81.35,81.24,81.24,20288.0,70.7711,70.8234,70.7276,70.7276,20288.0
2019-03-06 15:55:00,81.24,81.24,80.96,80.99,110595.0,70.7276,70.7276,70.4838,70.5099,110595.0
2019-03-07 09:30:00,80.72,80.95,80.06,80.49,20037.0,70.2749,70.4751,69.7003,70.0746,20037.0
2019-03-07 09:35:00,80.4,80.67,80.16,80.25,15402.0,69.9963,70.2313,69.7873,69.8657,15402.0
2019-03-07 09:40:00,80.24,80.25,79.96,80.02,16281.0,69.857,69.8657,69.6132,69.6655,16281.0
2019-03-07 09:45:00,80.01,80.02,79.75,79.76,17648.0,69.6567,69.6655,69.4304,69.4391,17648.0
2019-03-07 09:50:00,79.79,79.82,79.4,79.54,27348.0,69.4652,69.4913,69.1257,69.2476,27348.0
2019-03-07 09:55:00,79.61,79.73,79.38,79.73,28372.0,69.3085,69.413,69.1083,69.413,28372.0
2019-03-07 10:00:00,79.69,79.75,79.55,79.75,21974.0,69.3782,69.4304,69.2563,69.4304,21974.0
2019-03-07 10:05:00,79.75,79.88,79.7,79.88,23019.0,69.4304,69.5436,69.3869,69.5436,23019.0
2019-03-07 10:10:00,79.91,79.91,79.63,79.69,14700.0,69.5697,69.5697,69.3259,69.3782,14700.0
2019-03-07 10:15:00,79.7,79.73,79.51,79.54,23269.0,69.3869,69.413,69.2214,69.2476,23269.0
2019-03-07 10:20:00,79.54,79.68,79.48,79.6,7377.0,69.2476,69.3694,69.1953,69.2998,7377.0
2019-03-07 10:25:00,79.61,80.12,79.55,80.12,21716.0,69.3085,69.7525,69.2563,69.7525,21716.0
2019-03-07 10:30:00,80.09,80.1,79.94,80.06,9893.0,69.7264,69.7351,69.5958,69.7003,9893.0
2019-03-07 10:35:00,80.07,80.07,79.87,79.89,6800.0,69.709,69.709,69.5349,69.5523,6800.0
2019-03-07 10:40:00,79.89,79.9,79.77,79.79,12012.0,69.5523,69.561,69.4478,69.4652,12012.0
2019-03-07 10:45:00,79.8,80.03,79.79,80.03,9127.0,69.4739,69.6742,69.4652,69.6742,9127.0
2019-03-07 10:50:00,80.03,80.06,79.95,80.04,12005.0,69.6742,69.7003,69.6045,69.6829,12005.0
2019-03-07 10:55:00,80.04,80.16,79.95,79.95,12204.0,69.6829,69.7873,69.6045,69.6045,12204.0
2019-03-07 11:00:00,79.94,80.07,79.88,79.98,10270.0,69.5958,69.709,69.5436,69.6306,10270.0
2019-03-07 11:05:00,79.98,80.01,79.89,80.01,7647.0,69.6306,69.6567,69.5523,69.6567,7647.0
2019-03-07 11:10:00,80.02,80.04,79.94,80.0,5613.0,69.6655,69.6829,69.5958,69.648,5613.0
2019-03-07 11:15:00,80.02,80.09,79.8,79.84,8960.0,69.6655,69.7264,69.4739,69.5087,8960.0
2019-03-07 11:20:00,79.86,80.05,79.86,79.98,10700.0,69.5262,69.6916,69.5262,69.6306,10700.0
2019-03-07 11:25:00,79.96,80.08,79.95,80.06,8797.0,69.6132,69.7177,69.6045,69.7003,8797.0
2019-03-07 11:30:00,80.08,80.35,80.08,80.24,11325.0,69.7177,69.9528,69.7177,69.857,11325.0
2019-03-07 11:35:00,80.23,80.31,80.21,80.26,7911.0,69.8483,69.9179,69.8309,69.8744,7911.0
2019-03-07 11:40:00,80.24,80.31,80.2,80.29,4687.0,69.857,69.9179,69.8222,69.9005,4687.0
2019-03-07 11:45:00,80.28,80.31,80.11,80.11,7925.0,69.8918,69.9179,69.7438,69.7438,7925.0
2019-03-07 11:50:00,80.12,80.12,79.95,79.96,5506.0,69.7525,69.7525,69.6045,69.6132,5506.0
2019-03-07 11:55:00,79.96,79.97,79.86,79.86,5925.0,69.6132,69.6219,69.5262,69.5262,5925.0
2019-03-07 12:00:00,79.84,79.91,79.8,79.89,6357.0,69.5087,69.5697,69.4739,69.5523,6357.0
2019-03-07 12:05:00,79.91,79.99,79.89,79.94,4744.0,69.5697,69.6393,69.5523,69.5958,4744.0
2019-03-07 12:10:00,79.97,79.97,79.85,79.88,5497.0,69.6219,69.6219,69.5175,69.5436,5497.0
2019-03-07 12:15:00,79.9,79.9,79.82,79.88,6154.0,69.561,69.561,69.4913,69.5436,6154.0
2019-03-07 12:20:00,79.88,79.96,79.86,79.96,4200.0,69.5436,69.6132,69.5262,69.6132,4200.0
2019-03-07 12:25:00,79.96,80.03,79.93,79.94,4701.0,69.6132,69.6742,69.5871,69.5958,4701.0
2019-03-07 12:30:00,79.94,80.02,79.79,79.98,17761.0,69.5958,69.6655,69.4652,69.6306,17761.0
2019-03-07 12:35:00,79.99,79.99,79.88,79.92,4100.0,69.6393,69.6393,69.5436,69.5784,4100.0
2019-03-07 12:40:00,79.96,80.0,79.92,80.0,3500.0,69.6132,69.648,69.5784,69.648,3500.0
2019-03-07 12:45:00,80.02,80.09,80.02,80.09,6201.0,69.6655,69.7264,69.6655,69.7264,6201.0
2019-03-07 12:50:00,80.07,80.22,80.04,80.22,5900.0,69.709,69.8396,69.6829,69.8396,5900.0
2019-03-07 12:55:00,80.23,80.25,80.21,80.23,3821.0,69.8483,69.8657,69.8309,69.8483,3821.0
2019-03-07 13:00:00,80.21,80.21,80.16,80.16,5450.0,69.8309,69.8309,69.7873,69.7873,5450.0
2019-03-07 13:05:00,80.14,80.15,80.1,80.13,8741.0,69.7699,69.7786,69.7351,69.7612,8741.0
2019-03-07 13:10:00,80.14,80.22,80.12,80.14,12118.0,69.7699,69.8396,69.7525,69.7699,12118.0
2019-03-07 13:15:00,80.14,80.2,80.06,80.06,13192.0,69.7699,69.8222,69.7003,69.7003,13192.0
2019-03-07 13:20:00,80.05,80.07,79.98,80.01,5980.0,69.6916,69.709,69.6306,69.6567,5980.0
2019-03-07 13:25:00,79.98,80.05,79.98,80.01,5691.0,69.6306,69.6916,69.6306,69.6567,5691.0
2019-03-07 13:30:00,80.03,80.03,79.87,79.87,6450.0,69.6742,69.6742,69.5349,69.5349,6450.0
2019-03-07 13:35:00,79.84,79.84,79.81,79.83,4200.0,69.5087,69.5087,69.4826,69.5,4200.0
2019-03-07 13:40:00,79.84,79.9,79.83,79.85,6300.0,69.5087,69.561,69.5,69.5175,6300.0
2019-03-07 13:45:00,79.85,79.85,79.79,79.82,9401.0,69.5175,69.5175,69.4652,69.4913,9401.0
2019-03-07 13:50:00,79.83,79.86,79.67,79.67,10930.0,69.5,69.5262,69.3607,69.3607,10930.0
2019-03-07 13:55:00,79.68,79.76,79.68,79.76,4490.0,69.3694,69.4391,69.3694,69.4391,4490.0
2019-03-07 14:00:00,79.77,79.78,79.55,79.58,29849.0,69.4478,69.4565,69.2563,69.2824,29849.0
2019-03-07 14:05:00,79.59,79.6,79.44,79.48,13611.0,69.2911,69.2998,69.1605,69.1953,13611.0
2019-03-07 14:10:00,79.47,79.48,79.4,79.42,11849.0,69.1866,69.1953,69.1257,69.1431,11849.0
2019-03-07 14:15:00,79.41,79.48,79.39,79.48,6988.0,69.1344,69.1953,69.117,69.1953,6988.0
2019-03-07 14:20:00,79.47,79.53,79.42,79.42,9256.0,69.1866,69.2389,69.1431,69.1431,9256.0
2019-03-07 14:25:00,79.42,79.52,79.42,79.48,7237.0,69.1431,69.2302,69.1431,69.1953,7237.0
2019-03-07 14:30:00,79.48,79.5,79.28,79.32,15447.0,69.1953,69.2127,69.0212,69.056,15447.0
2019-03-07 14:35:00,79.33,79.37,79.23,79.26,10921.0,69.0647,69.0996,68.9777,69.0038,10921.0
2019-03-07 14:40:00,79.26,79.35,79.21,79.35,13067.0,69.0038,69.0822,68.9603,69.0822,13067.0
2019-03-07 14:45:00,79.35,79.37,79.25,79.32,9404.0,69.0822,69.0996,68.9951,69.056,9404.0
2019-03-07 14:50:00,79.3,79.38,79.24,79.28,30048.0,69.0386,69.1083,68.9864,69.0212,30048.0
2019-03-07 14:55:00,79.31,79.43,79.31,79.31,10880.0,69.0473,69.1518,69.0473,69.0473,10880.0
2019-03-07 15:00:00,79.31,79.32,79.15,79.19,26587.0,69.0473,69.056,68.908,68.9429,26587.0
2019-03-07 15:05:00,79.2,79.32,79.16,79.32,11009.0,68.9516,69.056,68.9167,69.056,11009.0
2019-03-07 15:10:00,79.33,79.36,79.28,79.3,10865.0,69.0647,69.0909,69.0212,69.0386,10865.0
2019-03-07 15:15:00,79.29,79.39,79.29,79.39,14553.0,69.0299,69.117,69.0299,69.117,14553.0
2019-03-07 15:20:00,79.39,79.46,79.37,79.43,14333.0,69.117,69.1779,69.0996,69.1518,14333.0
2019-03-07 15:25:00,79.44,79.52,79.27,79.27,33958.0,69.1605,69.2302,69.0125,69.0125,33958.0
2019-03-07 15:30:00,79.28,79.37,79.27,79.31,12190.0,69.0212,69.0996,69.0125,69.0473,12190.0
2019-03-07 15:35:00,79.3,79.43,79.29,79.43,13678.0,69.0386,69.1518,69.0299,69.1518,13678.0
2019-03-07 15:40:00,79.43,79.43,79.3,79.38,13974.0,69.1518,69.1518,69.0386,69.1083,13974.0
2019-03-07 15:45:00,79.38,79.48,79.34,79.39,18041.0,69.1083,69.1953,69.0734,69.117,18041.0
2019-03-07 15:50:00,79.36,79.36,79.23,79.3,23155.0,69.0909,69.0909,68.9777,69.0386,23155.0
2019-03-07 15:55:00,79.3,79.58,79.29,79.47,55029.0,69.0386,69.2824,69.0299,69.1866,55029.0
2019-03-08 09:30:00,78.39,78.8,78.04,78.61,54691.0,68.2464,68.6033,67.9417,68.4379,54691.0
2019-03-08 09:35:00,78.71,78.98,78.53,78.73,13253.0,68.525,68.76,68.3683,68.5424,13253.0
2019-03-08 09:40:00,78.82,79.25,78.82,79.22,7211.0,68.6207,68.9951,68.6207,68.969,7211.0
2019-03-08 09:45:00,79.2,79.46,79.2,79.34,8572.0,68.9516,69.1779,68.9516,69.0734,8572.0
2019-03-08 09:50:00,79.38,79.7,79.29,79.66,13992.0,69.1083,69.3869,69.0299,69.352,13992.0
2019-03-08 09:55:00,79.62,79.72,79.43,79.46,13377.0,69.3172,69.4043,69.1518,69.1779,13377.0
2019-03-08 10:00:00,79.43,79.44,79.18,79.38,8294.0,69.1518,69.1605,68.9341,69.1083,8294.0
2019-03-08 10:05:00,79.38,79.43,79.16,79.34,11533.0,69.1083,69.1518,68.9167,69.0734,11533.0
2019-03-08 10:10:00,79.43,79.55,79.39,79.45,6000.0,69.1518,69.2563,69.117,69.1692,6000.0
2019-03-08 10:15:00,79.48,79.61,79.46,79.53,8264.0,69.1953,69.3085,69.1779,69.2389,8264.0
2019-03-08 10:20:00,79.53,79.68,79.47,79.55,10412.0,69.2389,69.3694,69.1866,69.2563,10412.0
2019-03-08 10:25:00,79.55,79.65,79.49,79.61,5225.0,69.2563,69.3433,69.204,69.3085,5225.0
2019-03-08 10:30:00,79.63,79.71,79.57,79.57,7922.0,69.3259,69.3956,69.2737,69.2737,7922.0
2019-03-08 10:35:00,79.57,79.72,79.57,79.68,8920.0,69.2737,69.4043,69.2737,69.3694,8920.0
2019-03-08 10:40:00,79.68,79.98,79.61,79.98,12458.0,69.3694,69.6306,69.3085,69.6306,12458.0
2019-03-08 10:45:00,79.94,80.0,79.85,79.94,16534.0,69.5958,69.648,69.5175,69.5958,16534.0
2019-03-08 10:50:00,79.94,79.98,79.88,79.91,6225.0,69.5958,69.6306,69.5436,69.5697,6225.0
2019-03-08 10:55:00,79.96,79.99,79.84,79.86,16942.0,69.6132,69.6393,69.5087,69.5262,16942.0
2019-03-08 11:00:00,79.82,79.99,79.81,79.86,8000.0,69.4913,69.6393,69.4826,69.5262,8000.0
2019-03-08 11:05:00,79.86,79.91,79.79,79.83,6907.0,69.5262,69.5697,69.4652,69.5,6907.0
2019-03-08 11:10:00,79.81,79.93,79.75,79.85,5570.0,69.4826,69.5871,69.4304,69.5175,5570.0
2019-03-08 11:15:00,79.87,79.94,79.87,79.9,7210.0,69.5349,69.5958,69.5349,69.561,7210.0
2019-03-08 11:20:00,79.9,79.93,79.81,79.93,6825.0,69.561,69.5871,69.4826,69.5871,6825.0
2019-03-08 11:25:00,79.93,80.07,79.93,80.03,5673.0,69.5871,69.709,69.5871,69.6742,5673.0
2019-03-08 11:30:00,80.03,80.06,79.95,79.96,3263.0,69.6742,69.7003,69.6045,69.6132,3263.0
2019-03-08 11:35:00,79.97,79.97,79.84,79.86,4699.0,69.6219,69.6219,69.5087,69.5262,4699.0
2019-03-08 11:40:00,79.82,79.88,79.77,79.81,9004.0,69.4913,69.5436,69.4478,69.4826,9004.0
2019-03-08 11:45:00,79.8,79.95,79.8,79.88,5450.0,69.4739,69.6045,69.4739,69.5436,5450.0
2019-03-08 11:50:00,79.88,79.95,79.76,79.94,4877.0,69.5436,69.6045,69.4391,69.5958,4877.0
2019-03-08 11:55:00,79.94,79.94,79.79,79.81,4502.0,69.5958,69.5958,69.4652,69.4826,4502.0
2019-03-08 12:00:00,79.81,79.85,79.76,79.76,4927.0,69.4826,69.5175,69.4391,69.4391,4927.0
2019-03-08 12:05:00,79.76,79.76,79.71,79.73,5100.0,69.4391,69.4391,69.3956,69.413,5100.0
2019-03-08 12:10:00,79.74,79.82,79.72,79.82,4571.0,69.4217,69.4913,69.4043,69.4913,4571.0
2019-03-08 12:15:00,79.81,79.82,79.74,79.75,9857.0,69.4826,69.4913,69.4217,69.4304,9857.0
2019-03-08 12:20:00,79.73,79.79,79.68,79.7,5800.0,69.413,69.4652,69.3694,69.3869,5800.0
2019-03-08 12:25:00,79.7,79.8,79.7,79.78,4452.0,69.3869,69.4739,69.3869,69.4565,4452.0
2019-03-08 12:30:00,79.78,79.82,79.75,79.78,4824.0,69.4565,69.4913,69.4304,69.4565,4824.0
2019-03-08 12:35:00,79.8,79.82,79.78,79.78,5050.0,69.4739,69.4913,69.4565,69.4565,5050.0
2019-03-08 12:40:00,79.78,79.82,79.77,79.78,4425.0,69.4565,69.4913,69.4478,69.4565,4425.0
2019-03-08 12:45:00,79.8,79.8,79.74,79.76,4400.0,69.4739,69.4739,69.4217,69.4391,4400.0
2019-03-08 12:50:00,79.76,79.77,79.68,79.72,4000.0,69.4391,69.4478,69.3694,69.4043,4000.0
2019-03-08 12:55:00,79.71,79.71,79.6,79.62,7360.0,69.3956,69.3956,69.2998,69.3172,7360.0
2019-03-08 13:00:00,79.62,79.69,79.61,79.68,6272.0,69.3172,69.3782,69.3085,69.3694,6272.0
2019-03-08 13:05:00,79.7,79.71,79.62,79.62,4800.0,69.3869,69.3956,69.3172,69.3172,4800.0
2019-03-08 13:10:00,79.63,79.79,79.63,79.74,11794.0,69.3259,69.4652,69.3259,69.4217,11794.0
2019-03-08 13:15:00,79.72,79.73,79.63,79.71,6652.0,69.4043,69.413,69.3259,69.3956,6652.0
2019-03-08 13:20:00,79.71,79.71,79.61,79.69,4625.0,69.3956,69.3956,69.3085,69.3782,4625.0
2019-03-08 13:25:00,79.67,79.72,79.59,79.72,11246.0,69.3607,69.4043,69.2911,69.4043,11246.0
2019-03-08 13:30:00,79.71,79.73,79.66,79.7,4847.0,69.3956,69.413,69.352,69.3869,4847.0
2019-03-08 13:35:00,79.71,79.81,79.7,79.81,5048.0,69.3956,69.4826,69.3869,69.4826,5048.0
2019-03-08 13:40:00,79.81,79.94,79.81,79.86,4846.0,69.4826,69.5958,69.4826,69.5262,4846.0
2019-03-08 13:45:00,79.86,79.97,79.85,79.9,3600.0,69.5262,69.6219,69.5175,69.561,3600.0
2019-03-08 13:50:00,79.96,79.96,79.88,79.93,5327.0,69.6132,69.6132,69.5436,69.5871,5327.0
2019-03-08 13:55:00,79.94,79.96,79.86,79.9,3391.0,69.5958,69.6132,69.5262,69.561,3391.0
2019-03-08 14:00:00,79.94,79.94,79.82,79.83,7030.0,69.5958,69.5958,69.4913,69.5,7030.0
2019-03-08 14:05:00,79.84,79.88,79.83,79.88,4300.0,69.5087,69.5436,69.5,69.5436,4300.0
2019-03-08 14:10:00,79.9,79.93,79.87,79.92,7360.0,69.561,69.5871,69.5349,69.5784,7360.0
2019-03-08 14:15:00,79.95,79.97,79.95,79.95,5862.0,69.6045,69.6219,69.6045,69.6045,5862.0
2019-03-08 14:20:00,79.97,80.07,79.97,80.05,5959.0,69.6219,69.709,69.6219,69.6916,5959.0
2019-03-08 14:25:00,80.05,80.07,80.02,80.03,6110.0,69.6916,69.709,69.6655,69.6742,6110.0
2019-03-08 14:30:00,80.06,80.1,80.02,80.06,9603.0,69.7003,69.7351,69.6655,69.7003,9603.0
2019-03-08 14:35:00,80.08,80.1,80.05,80.06,4400.0,69.7177,69.7351,69.6916,69.7003,4400.0
2019-03-08 14:40:00,80.07,80.11,80.07,80.11,8165.0,69.709,69.7438,69.709,69.7438,8165.0
2019-03-08 14:45:00,80.12,80.17,80.09,80.13,8456.0,69.7525,69.796,69.7264,69.7612,8456.0
2019-03-08 14:50:00,80.17,80.37,80.17,80.3,14282.0,69.796,69.9702,69.796,69.9092,14282.0
2019-03-08 14:55:00,80.29,80.36,80.28,80.35,16178.0,69.9005,69.9615,69.8918,69.9528,16178.0
2019-03-08 15:00:00,80.34,80.37,80.19,80.22,16908.0,69.944,69.9702,69.8135,69.8396,16908.0
2019-03-08 15:05:00,80.23,80.31,80.19,80.25,12131.0,69.8483,69.9179,69.8135,69.8657,12131.0
2019-03-08 15:10:00,80.24,80.24,80.04,80.05,8128.0,69.857,69.857,69.6829,69.6916,8128.0
2019-03-08 15:15:00,80.05,80.05,79.9,79.93,6102.0,69.6916,69.6916,69.561,69.5871,6102.0
2019-03-08 15:20:00,79.94,79.99,79.92,79.93,9890.0,69.5958,69.6393,69.5784,69.5871,9890.0
2019-03-08 15:25:00,79.93,79.99,79.9,79.95,11313.0,69.5871,69.6393,69.561,69.6045,11313.0
2019-03-08 15:30:00,79.93,80.09,79.89,80.04,12165.0,69.5871,69.7264,69.5523,69.6829,12165.0
2019-03-08 15:35:00,80.05,80.05,79.86,79.92,17145.0,69.6916,69.6916,69.5262,69.5784,17145.0
2019-03-08 15:40:00,79.95,80.14,79.95,80.14,14992.0,69.6045,69.7699,69.6045,69.7699,14992.0
2019-03-08 15:45:00,80.14,80.21,80.13,80.17,15129.0,69.7699,69.8309,69.7612,69.796,15129.0
2019-03-08 15:50:00,80.19,80.24,80.15,80.17,23136.0,69.8135,69.857,69.7786,69.796,23136.0
2019-03-08 15:55:00,80.16,80.25,80.06,80.13,54153.0,69.7873,69.8657,69.7003,69.7612,54153.0
2019-03-11 09:30:00,80.6,81.0,80.57,80.63,26417.0,70.1704,70.5186,70.1443,70.1965,26417.0
2019-03-11 09:35:00,80.69,80.91,80.66,80.85,4911.0,70.2488,70.4403,70.2226,70.3881,4911.0
2019-03-11 09:40:00,80.86,81.23,80.77,81.14,31870.0,70.3968,70.7189,70.3184,70.6405,31870.0
2019-03-11 09:45:00,81.09,81.4,81.05,81.26,9464.0,70.597,70.8669,70.5622,70.745,9464.0
2019-03-11 09:50:00,81.24,81.39,81.24,81.33,11700.0,70.7276,70.8582,70.7276,70.8059,11700.0
2019-03-11 09:55:00,81.35,81.42,81.28,81.35,8827.0,70.8234,70.8843,70.7624,70.8234,8827.0
2019-03-11 10:00:00,81.38,81.53,81.32,81.45,10870.0,70.8495,70.9801,70.7972,70.9104,10870.0
2019-03-11 10:05:00,81.37,81.43,81.25,81.27,5595.0,70.8408,70.893,70.7363,70.7537,5595.0
2019-03-11 10:10:00,81.33,81.41,81.2,81.28,9621.0,70.8059,70.8756,70.6928,70.7624,9621.0
2019-03-11 10:15:00,81.25,81.25,81.1,81.21,4120.0,70.7363,70.7363,70.6057,70.7015,4120.0
2019-03-11 10:20:00,81.21,81.21,81.0,81.06,4355.0,70.7015,70.7015,70.5186,70.5709,4355.0
2019-03-11 10:25:00,81.03,81.08,80.9,81.0,29761.0,70.5448,70.5883,70.4316,70.5186,29761.0
2019-03-11 10:30:00,81.0,81.05,80.97,80.98,6501.0,70.5186,70.5622,70.4925,70.5012,6501.0
2019-03-11 10:35:00,81.0,81.24,81.0,81.22,8349.0,70.5186,70.7276,70.5186,70.7102,8349.0
2019-03-11 10:40:00,81.22,81.39,81.22,81.28,5069.0,70.7102,70.8582,70.7102,70.7624,5069.0
2019-03-11 10:45:00,81.32,81.48,81.32,81.46,4761.0,70.7972,70.9365,70.7972,70.9191,4761.0
2019-03-11 10:50:00,81.5,81.67,81.47,81.64,11361.0,70.9539,71.1019,70.9278,71.0758,11361.0
2019-03-11 10:55:00,81.62,81.62,81.49,81.49,4580.0,71.0584,71.0584,70.9452,70.9452,4580.0
2019-03-11 11:00:00,81.45,81.51,81.33,81.51,5749.0,70.9104,70.9626,70.8059,70.9626,5749.0
2019-03-11 11:05:00,81.5,81.69,81.5,81.65,6390.0,70.9539,71.1194,70.9539,71.0845,6390.0
2019-03-11 11:10:00,81.67,81.88,81.61,81.87,16615.0,71.1019,71.2848,71.0497,71.2761,16615.0
2019-03-11 11:15:00,81.86,81.93,81.81,81.84,14146.0,71.2674,71.3283,71.2238,71.2499,14146.0
2019-03-11 11:20:00,81.84,81.86,81.75,81.83,7484.0,71.2499,71.2674,71.1716,71.2412,7484.0
2019-03-11 11:25:00,81.84,81.94,81.8,81.94,5520.0,71.2499,71.337,71.2151,71.337,5520.0
2019-03-11 11:30:00,81.92,81.95,81.84,81.89,14930.0,71.3196,71.3457,71.2499,71.2935,14930.0
2019-03-11 11:35:00,81.88,82.08,81.88,81.98,14378.0,71.2848,71.4589,71.2848,71.3718,14378.0
2019-03-11 11:40:00,82.01,82.02,81.74,81.74,9636.0,71.3979,71.4067,71.1629,71.1629,9636.0
2019-03-11 11:45:00,81.73,81.82,81.68,81.7,6918.0,71.1542,71.2325,71.1107,71.1281,6918.0
2019-03-11 11:50:00,81.74,81.82,81.73,81.82,2100.0,71.1629,71.2325,71.1542,71.2325,2100.0
2019-03-11 11:55:00,81.85,81.88,81.81,81.83,4905.0,71.2587,71.2848,71.2238,71.2412,4905.0
2019-03-11 12:00:00,81.84,81.89,81.71,81.87,5073.0,71.2499,71.2935,71.1368,71.2761,5073.0
2019-03-11 12:05:00,81.89,81.93,81.85,81.87,2545.0,71.2935,71.3283,71.2587,71.2761,2545.0
2019-03-11 12:10:00,81.87,81.9,81.83,81.89,2810.0,71.2761,71.3022,71.2412,71.2935,2810.0
2019-03-11 12:15:00,81.87,82.01,81.84,82.0,12041.0,71.2761,71.3979,71.2499,71.3892,12041.0
2019-03-11 12:20:00,81.97,82.01,81.91,82.0,12282.0,71.3631,71.3979,71.3109,71.3892,12282.0
2019-03-11 12:25:00,82.0,82.01,81.9,81.92,8731.0,71.3892,71.3979,71.3022,71.3196,8731.0
2019-03-11 12:30:00,81.9,81.92,81.72,81.76,4036.0,71.3022,71.3196,71.1455,71.1803,4036.0
2019-03-11 12:35:00,81.78,81.88,81.78,81.86,3479.0,71.1977,71.2848,71.1977,71.2674,3479.0
2019-03-11 12:40:00,81.88,81.9,81.85,81.88,4586.0,71.2848,71.3022,71.2587,71.2848,4586.0
2019-03-11 12:45:00,81.89,81.94,81.79,81.82,8828.0,71.2935,71.337,71.2064,71.2325,8828.0
2019-03-11 12:50:00,81.83,81.89,81.79,81.79,3729.0,71.2412,71.2935,71.2064,71.2064,3729.0
2019-03-11 12:55:00,81.78,81.87,81.78,81.8,2800.0,71.1977,71.2761,71.1977,71.2151,2800.0
2019-03-11 13:00:00,81.79,81.9,81.78,81.88,4981.0,71.2064,71.3022,71.1977,71.2848,4981.0
2019-03-11 13:05:00,81.87,81.94,81.86,81.9,4521.0,71.2761,71.337,71.2674,71.3022,4521.0
2019-03-11 13:10:00,81.92,81.95,81.89,81.92,4068.0,71.3196,71.3457,71.2935,71.3196,4068.0
2019-03-11 13:15:00,81.94,82.0,81.9,81.96,4045.0,71.337,71.3892,71.3022,71.3544,4045.0
2019-03-11 13:20:00,81.97,81.97,81.89,81.91,5741.0,71.3631,71.3631,71.2935,71.3109,5741.0
2019-03-11 13:25:00,81.92,81.96,81.89,81.96,3050.0,71.3196,71.3544,71.2935,71.3544,3050.0
2019-03-11 13:30:00,81.95,82.04,81.95,82.02,7685.0,71.3457,71.4241,71.3457,71.4067,7685.0
2019-03-11 13:35:00,82.04,82.13,82.02,82.13,4330.0,71.4241,71.5024,71.4067,71.5024,4330.0
2019-03-11 13:40:00,82.11,82.15,82.08,82.14,7468.0,71.485,71.5198,71.4589,71.5111,7468.0
2019-03-11 13:45:00,82.08,82.09,81.9,81.94,4744.0,71.4589,71.4676,71.3022,71.337,4744.0
2019-03-11 13:50:00,81.93,81.95,81.91,81.92,1802.0,71.3283,71.3457,71.3109,71.3196,1802.0
2019-03-11 13:55:00,81.91,82.02,81.9,81.99,2100.0,71.3109,71.4067,71.3022,71.3805,2100.0
2019-03-11 14:00:00,81.98,82.01,81.94,81.95,6723.0,71.3718,71.3979,71.337,71.3457,6723.0
2019-03-11 14:05:00,81.95,82.02,81.94,81.97,8720.0,71.3457,71.4067,71.337,71.3631,8720.0
2019-03-11 14:10:00,81.99,82.01,81.75,81.8,10703.0,71.3805,71.3979,71.1716,71.2151,10703.0
2019-03-11 14:15:00,81.77,81.77,81.66,81.69,4400.0,71.189,71.189,71.0932,71.1194,4400.0
2019-03-11 14:20:00,81.69,81.78,81.69,81.77,5011.0,71.1194,71.1977,71.1194,71.189,5011.0
2019-03-11 14:25:00,81.73,81.79,81.7,81.78,3303.0,71.1542,71.2064,71.1281,71.1977,3303.0
2019-03-11 14:30:00,81.77,81.78,81.72,81.73,5412.0,71.189,71.1977,71.1455,71.1542,5412.0
2019-03-11 14:35:00,81.73,81.8,81.67,81.8,5109.0,71.1542,71.2151,71.1019,71.2151,5109.0
2019-03-11 14:40:00,81.77,81.78,81.67,81.67,3500.0,71.189,71.1977,71.1019,71.1019,3500.0
2019-03-11 14:45:00,81.67,81.67,81.57,81.57,10044.0,71.1019,71.1019,71.0149,71.0149,10044.0
2019-03-11 14:50:00,81.57,81.59,81.46,81.5,5248.0,71.0149,71.0323,70.9191,70.9539,5248.0
2019-03-11 14:55:00,81.47,81.53,81.45,81.51,6908.0,70.9278,70.9801,70.9104,70.9626,6908.0
2019-03-11 15:00:00,81.49,81.56,81.48,81.53,6424.0,70.9452,71.0062,70.9365,70.9801,6424.0
2019-03-11 15:05:00,81.54,81.69,81.53,81.66,9689.0,70.9888,71.1194,70.9801,71.0932,9689.0
2019-03-11 15:10:00,81.66,81.81,81.65,81.8,10251.0,71.0932,71.2238,71.0845,71.2151,10251.0
2019-03-11 15:15:00,81.79,81.82,81.7,81.77,12626.0,71.2064,71.2325,71.1281,71.189,12626.0
2019-03-11 15:20:00,81.75,81.89,81.75,81.86,13161.0,71.1716,71.2935,71.1716,71.2674,13161.0
2019-03-11 15:25:00,81.84,81.85,81.67,81.67,9546.0,71.2499,71.2587,71.1019,71.1019,9546.0
2019-03-11 15:30:00,81.69,81.77,81.63,81.74,10401.0,71.1194,71.189,71.0671,71.1629,10401.0
2019-03-11 15:35:00,81.74,81.74,81.57,81.57,6980.0,71.1629,71.1629,71.0149,71.0149,6980.0
2019-03-11 15:40:00,81.58,81.61,81.51,81.53,14564.0,71.0236,71.0497,70.9626,70.9801,14564.0
2019-03-11 15:45:00,81.54,81.59,81.52,81.57,11672.0,70.9888,71.0323,70.9714,71.0149,11672.0
2019-03-11 15:50:00,81.56,81.57,81.45,81.46,22281.0,71.0062,71.0149,70.9104,70.9191,22281.0
2019-03-11 15:55:00,81.45,81.54,81.36,81.48,65694.0,70.9104,70.9888,70.8321,70.9365,65694.0
2019-03-12 09:30:00,81.74,81.74,81.33,81.5,18757.0,71.1629,71.1629,70.8059,70.9539,18757.0
2019-03-12 09:35:00,81.41,81.5,81.22,81.43,9245.0,70.8756,70.9539,70.7102,70.893,9245.0
2019-03-12 09:40:00,81.37,81.42,81.19,81.36,18921.0,70.8408,70.8843,70.6841,70.8321,18921.0
2019-03-12 09:45:00,81.35,81.46,81.25,81.4,6884.0,70.8234,70.9191,70.7363,70.8669,6884.0
2019-03-12 09:50:00,81.4,81.67,81.39,81.67,9245.0,70.8669,71.1019,70.8582,71.1019,9245.0
2019-03-12 09:55:00,81.68,81.83,81.64,81.81,8343.0,71.1107,71.2412,71.0758,71.2238,8343.0
2019-03-12 10:00:00,81.78,81.95,81.78,81.91,10644.0,71.1977,71.3457,71.1977,71.3109,10644.0
2019-03-12 10:05:00,81.96,81.96,81.82,81.86,10748.0,71.3544,71.3544,71.2325,71.2674,10748.0
2019-03-12 10:10:00,81.88,81.89,81.75,81.75,4516.0,71.2848,71.2935,71.1716,71.1716,4516.0
2019-03-12 10:15:00,81.69,81.84,81.64,81.8,5780.0,71.1194,71.2499,71.0758,71.2151,5780.0
2019-03-12 10:20:00,81.81,81.84,81.71,81.73,5986.0,71.2238,71.2499,71.1368,71.1542,5986.0
2019-03-12 10:25:00,81.77,81.77,81.69,81.7,3700.0,71.189,71.189,71.1194,71.1281,3700.0
2019-03-12 10:30:00,81.71,81.87,81.71,81.8,10666.0,71.1368,71.2761,71.1368,71.2151,10666.0
2019-03-12 10:35:00,81.77,81.82,81.71,81.79,4877.0,71.189,71.2325,71.1368,71.2064,4877.0
2019-03-12 10:40:00,81.77,81.97,81.77,81.84,8397.0,71.189,71.3631,71.189,71.2499,8397.0
2019-03-12 10:45:00,81.84,82.0,81.8,82.0,10896.0,71.2499,71.3892,71.2151,71.3892,10896.0
2019-03-12 10:50:00,82.02,82.04,81.95,82.02,11608.0,71.4067,71.4241,71.3457,71.4067,11608.0
2019-03-12 10:55:00,82.02,82.09,82.02,82.06,9087.0,71.4067,71.4676,71.4067,71.4415,9087.0
2019-03-12 11:00:00,82.03,82.08,81.92,81.93,28669.0,71.4154,71.4589,71.3196,71.3283,28669.0
2019-03-12 11:05:00,81.93,82.15,81.88,82.14,9397.0,71.3283,71.5198,71.2848,71.5111,9397.0
2019-03-12 11:10:00,82.11,82.21,82.01,82.03,12040.0,71.485,71.5721,71.3979,71.4154,12040.0
2019-03-12 11:15:00,82.05,82.14,82.0,82.06,7750.0,71.4328,71.5111,71.3892,71.4415,7750.0
2019-03-12 11:20:00,82.05,82.13,82.02,82.07,19510.0,71.4328,71.5024,71.4067,71.4502,19510.0
2019-03-12 11:25:00,82.08,82.08,81.94,81.97,6108.0,71.4589,71.4589,71.337,71.3631,6108.0
2019-03-12 11:30:00,81.97,82.16,81.94,82.14,13263.0,71.3631,71.5285,71.337,71.5111,13263.0
2019-03-12 11:35:00,82.14,82.3,82.14,82.3,20016.0,71.5111,71.6504,71.5111,71.6504,20016.0
2019-03-12 11:40:00,82.29,82.45,82.29,82.38,13133.0,71.6417,71.781,71.6417,71.7201,13133.0
2019-03-12 11:45:00,82.37,82.49,82.36,82.47,11210.0,71.7114,71.8158,71.7027,71.7984,11210.0
2019-03-12 11:50:00,82.48,82.63,82.46,82.6,10103.0,71.8071,71.9377,71.7897,71.9116,10103.0
2019-03-12 11:55:00,82.57,82.68,82.53,82.64,6635.0,71.8855,71.9813,71.8507,71.9464,6635.0
2019-03-12 12:00:00,82.59,82.61,82.47,82.55,11917.0,71.9029,71.9203,71.7984,71.8681,11917.0
2019-03-12 12:05:00,82.55,82.63,82.52,82.56,5800.0,71.8681,71.9377,71.842,71.8768,5800.0
2019-03-12 12:10:00,82.56,82.7,82.56,82.67,8973.0,71.8768,71.9987,71.8768,71.9725,8973.0
2019-03-12 12:15:00,82.68,82.7,82.55,82.55,6445.0,71.9813,71.9987,71.8681,71.8681,6445.0
2019-03-12 12:20:00,82.54,82.62,82.5,82.62,5934.0,71.8594,71.929,71.8245,71.929,5934.0
2019-03-12 12:25:00,82.62,82.69,82.62,82.66,7219.0,71.929,71.99,71.929,71.9638,7219.0
2019-03-12 12:30:00,82.64,82.67,82.61,82.66,4200.0,71.9464,71.9725,71.9203,71.9638,4200.0
2019-03-12 12:35:00,82.65,82.67,82.64,82.65,3406.0,71.9551,71.9725,71.9464,71.9551,3406.0
2019-03-12 12:40:00,82.66,82.69,82.66,82.66,2100.0,71.9638,71.99,71.9638,71.9638,2100.0
2019-03-12 12:45:00,82.66,82.68,82.64,82.66,6791.0,71.9638,71.9813,71.9464,71.9638,6791.0
2019-03-12 12:50:00,82.65,82.65,82.51,82.59,5686.0,71.9551,71.9551,71.8332,71.9029,5686.0
2019-03-12 12:55:00,82.59,82.61,82.57,82.61,3714.0,71.9029,71.9203,71.8855,71.9203,3714.0
2019-03-12 13:00:00,82.61,82.61,82.52,82.55,4600.0,71.9203,71.9203,71.842,71.8681,4600.0
2019-03-12 13:05:00,82.52,82.59,82.51,82.59,9200.0,71.842,71.9029,71.8332,71.9029,9200.0
2019-03-12 13:10:00,82.56,82.56,82.54,82.55,4734.0,71.8768,71.8768,71.8594,71.8681,4734.0
2019-03-12 13:15:00,82.54,82.55,82.51,82.55,10347.0,71.8594,71.8681,71.8332,71.8681,10347.0
2019-03-12 13:20:00,82.58,82.61,82.54,82.6,4551.0,71.8942,71.9203,71.8594,71.9116,4551.0
2019-03-12 13:25:00,82.58,82.61,82.56,82.58,4600.0,71.8942,71.9203,71.8768,71.8942,4600.0
2019-03-12 13:30:00,82.57,82.59,82.52,82.56,4609.0,71.8855,71.9029,71.842,71.8768,4609.0
2019-03-12 13:35:00,82.55,82.58,82.53,82.55,8763.0,71.8681,71.8942,71.8507,71.8681,8763.0
2019-03-12 13:40:00,82.57,82.65,82.57,82.64,5022.0,71.8855,71.9551,71.8855,71.9464,5022.0
2019-03-12 13:45:00,82.66,82.69,82.65,82.68,5174.0,71.9638,71.99,71.9551,71.9813,5174.0
2019-03-12 13:50:00,82.68,82.73,82.66,82.72,6596.0,71.9813,72.0248,71.9638,72.0161,6596.0
2019-03-12 13:55:00,82.7,82.73,82.68,82.71,5362.0,71.9987,72.0248,71.9813,72.0074,5362.0
2019-03-12 14:00:00,82.71,82.74,82.68,82.7,6104.0,72.0074,72.0335,71.9813,71.9987,6104.0
2019-03-12 14:05:00,82.7,82.7,82.63,82.66,5278.0,71.9987,71.9987,71.9377,71.9638,5278.0
2019-03-12 14:10:00,82.65,82.77,82.65,82.72,13320.0,71.9551,72.0596,71.9551,72.0161,13320.0
2019-03-12 14:15:00,82.72,82.72,82.65,82.68,4645.0,72.0161,72.0161,71.9551,71.9813,4645.0
2019-03-12 14:20:00,82.68,82.68,82.6,82.61,4524.0,71.9813,71.9813,71.9116,71.9203,4524.0
2019-03-12 14:25:00,82.61,82.62,82.55,82.55,5550.0,71.9203,71.929,71.8681,71.8681,5550.0
2019-03-12 14:30:00,82.55,82.57,82.55,82.55,3100.0,71.8681,71.8855,71.8681,71.8681,3100.0
2019-03-12 14:35:00,82.55,82.59,82.54,82.54,3837.0,71.8681,71.9029,71.8594,71.8594,3837.0
2019-03-12 14:40:00,82.53,82.54,82.5,82.51,3934.0,71.8507,71.8594,71.8245,71.8332,3934.0
2019-03-12 14:45:00,82.51,82.53,82.46,82.52,34198.0,71.8332,71.8507,71.7897,71.842,34198.0
2019-03-12 14:50:00,82.52,82.54,82.5,82.52,30436.0,71.842,71.8594,71.8245,71.842,30436.0
2019-03-12 14:55:00,82.52,82.55,82.51,82.52,6733.0,71.842,71.8681,71.8332,71.842,6733.0
2019-03-12 15:00:00,82.51,82.54,82.5,82.53,14608.0,71.8332,71.8594,71.8245,71.8507,14608.0
2019-03-12 15:05:00,82.52,82.53,82.5,82.52,21851.0,71.842,71.8507,71.8245,71.842,21851.0
2019-03-12 15:10:00,82.5,82.52,82.36,82.36,20294.0,71.8245,71.842,71.7027,71.7027,20294.0
2019-03-12 15:15:00,82.36,82.36,82.15,82.15,10433.0,71.7027,71.7027,71.5198,71.5198,10433.0
2019-03-12 15:20:00,82.15,82.24,82.14,82.23,9737.0,71.5198,71.5982,71.5111,71.5895,9737.0
2019-03-12 15:25:00,82.24,82.24,82.15,82.17,20761.0,71.5982,71.5982,71.5198,71.5372,20761.0
2019-03-12 15:30:00,82.17,82.17,82.05,82.1,14105.0,71.5372,71.5372,71.4328,71.4763,14105.0
2019-03-12 15:35:00,82.09,82.09,81.96,82.0,33976.0,71.4676,71.4676,71.3544,71.3892,33976.0
2019-03-12 15:40:00,82.0,82.21,81.98,82.21,11100.0,71.3892,71.5721,71.3718,71.5721,11100.0
2019-03-12 15:45:00,82.23,82.36,82.23,82.31,27343.0,71.5895,71.7027,71.5895,71.6591,27343.0
2019-03-12 15:50:00,82.3,82.38,82.3,82.31,28388.0,71.6504,71.7201,71.6504,71.6591,28388.0
2019-03-12 15:55:00,82.31,82.31,82.17,82.25,76441.0,71.6591,71.6591,71.5372,71.6069,76441.0
2019-03-13 09:30:00,82.81,82.81,82.28,82.41,23713.0,72.0944,72.0944,71.633,71.7462,23713.0
2019-03-13 09:35:00,82.34,82.34,81.86,82.07,20874.0,71.6852,71.6852,71.2674,71.4502,20874.0
2019-03-13 09:40:00,82.04,82.09,81.86,82.07,11728.0,71.4241,71.4676,71.2674,71.4502,11728.0
2019-03-13 09:45:00,82.07,82.07,81.92,81.98,12256.0,71.4502,71.4502,71.3196,71.3718,12256.0
2019-03-13 09:50:00,82.0,82.14,81.97,82.14,9146.0,71.3892,71.5111,71.3631,71.5111,9146.0
2019-03-13 09:55:00,82.2,82.43,82.16,82.43,8760.0,71.5634,71.7636,71.5285,71.7636,8760.0
2019-03-13 10:00:00,82.42,82.46,82.32,82.39,3490.0,71.7549,71.7897,71.6678,71.7288,3490.0
2019-03-13 10:05:00,82.37,82.51,82.23,82.46,14881.0,71.7114,71.8332,71.5895,71.7897,14881.0
2019-03-13 10:10:00,82.47,82.65,82.38,82.57,79716.0,71.7984,71.9551,71.7201,71.8855,79716.0
2019-03-13 10:15:00,82.58,82.77,82.41,82.74,49628.0,71.8942,72.0596,71.7462,72.0335,49628.0
2019-03-13 10:20:00,82.72,82.79,82.16,82.16,68524.0,72.0161,72.077,71.5285,71.5285,68524.0
2019-03-13 10:25:00,82.2,82.3,82.16,82.2,7091.0,71.5634,71.6504,71.5285,71.5634,7091.0
2019-03-13 10:30:00,82.2,82.28,82.12,82.18,6572.0,71.5634,71.633,71.4937,71.546,6572.0
2019-03-13 10:35:00,82.23,82.24,82.09,82.1,3700.0,71.5895,71.5982,71.4676,71.4763,3700.0
2019-03-13 10:40:00,82.08,82.09,81.94,81.97,14118.0,71.4589,71.4676,71.337,71.3631,14118.0
2019-03-13 10:45:00,81.97,82.15,81.95,82.15,14903.0,71.3631,71.5198,71.3457,71.5198,14903.0
2019-03-13 10:50:00,82.15,82.38,82.12,82.36,17037.0,71.5198,71.7201,71.4937,71.7027,17037.0
2019-03-13 10:55:00,82.36,82.52,82.33,82.49,34684.0,71.7027,71.842,71.6765,71.8158,34684.0
2019-03-13 11:00:00,82.47,82.63,82.47,82.56,9734.0,71.7984,71.9377,71.7984,71.8768,9734.0
2019-03-13 11:05:00,82.56,82.6,82.46,82.52,10514.0,71.8768,71.9116,71.7897,71.842,10514.0
2019-03-13 11:10:00,82.55,82.65,82.53,82.61,5157.0,71.8681,71.9551,71.8507,71.9203,5157.0
2019-03-13 11:15:00,82.65,82.68,82.6,82.63,6850.0,71.9551,71.9813,71.9116,71.9377,6850.0
2019-03-13 11:20:00,82.65,82.68,82.6,82.62,5837.0,71.9551,71.9813,71.9116,71.929,5837.0
2019-03-13 11:25:00,82.64,82.69,82.57,82.63,11200.0,71.9464,71.99,71.8855,71.9377,11200.0
2019-03-13 11:30:00,82.65,82.76,82.63,82.71,10055.0,71.9551,72.0509,71.9377,72.0074,10055.0
2019-03-13 11:35:00,82.72,82.82,82.72,82.8,8408.0,72.0161,72.1031,72.0161,72.0857,8408.0
2019-03-13 11:40:00,82.82,82.83,82.73,82.82,6742.0,72.1031,72.1118,72.0248,72.1031,6742.0
2019-03-13 11:45:00,82.82,82.85,82.75,82.78,11741.0,72.1031,72.1293,72.0422,72.0683,11741.0
2019-03-13 11:50:00,82.79,82.8,82.7,82.78,6262.0,72.077,72.0857,71.9987,72.0683,6262.0
2019-03-13 11:55:00,82.8,82.88,82.78,82.86,5380.0,72.0857,72.1554,72.0683,72.138,5380.0
2019-03-13 12:00:00,82.86,82.9,82.82,82.85,12805.0,72.138,72.1728,72.1031,72.1293,12805.0
2019-03-13 12:05:00,82.86,82.87,82.72,82.72,3401.0,72.138,72.1467,72.0161,72.0161,3401.0
2019-03-13 12:10:00,82.72,82.75,82.65,82.67,10396.0,72.0161,72.0422,71.9551,71.9725,10396.0
2019-03-13 12:15:00,82.69,82.7,82.56,82.56,5971.0,71.99,71.9987,71.8768,71.8768,5971.0
2019-03-13 12:20:00,82.55,82.62,82.51,82.62,4401.0,71.8681,71.929,71.8332,71.929,4401.0
2019-03-13 12:25:00,82.62,82.67,82.62,82.64,3350.0,71.929,71.9725,71.929,71.9464,3350.0
2019-03-13 12:30:00,82.62,82.62,82.56,82.56,2971.0,71.929,71.929,71.8768,71.8768,2971.0
2019-03-13 12:35:00,82.58,82.6,82.51,82.52,4198.0,71.8942,71.9116,71.8332,71.842,4198.0
2019-03-13 12:40:00,82.52,82.61,82.51,82.59,5638.0,71.842,71.9203,71.8332,71.9029,5638.0
2019-03-13 12:45:00,82.57,82.59,82.51,82.53,2356.0,71.8855,71.9029,71.8332,71.8507,2356.0
2019-03-13 12:50:00,82.55,82.6,82.54,82.55,4210.0,71.8681,71.9116,71.8594,71.8681,4210.0
2019-03-13 12:55:00,82.55,82.56,82.53,82.53,7780.0,71.8681,71.8768,71.8507,71.8507,7780.0
2019-03-13 13:00:00,82.54,82.56,82.51,82.54,4853.0,71.8594,71.8768,71.8332,71.8594,4853.0
2019-03-13 13:05:00,82.54,82.54,82.51,82.53,3600.0,71.8594,71.8594,71.8332,71.8507,3600.0
2019-03-13 13:10:00,82.52,82.59,82.51,82.59,4603.0,71.842,71.9029,71.8332,71.9029,4603.0
2019-03-13 13:15:00,82.56,82.58,82.54,82.57,2401.0,71.8768,71.8942,71.8594,71.8855,2401.0
2019-03-13 13:20:00,82.56,82.58,82.54,82.57,3628.0,71.8768,71.8942,71.8594,71.8855,3628.0
2019-03-13 13:25:00,82.57,82.57,82.51,82.53,3449.0,71.8855,71.8855,71.8332,71.8507,3449.0
2019-03-13 13:30:00,82.51,82.53,82.51,82.53,3441.0,71.8332,71.8507,71.8332,71.8507,3441.0
2019-03-13 13:35:00,82.54,82.56,82.51,82.55,4698.0,71.8594,71.8768,71.8332,71.8681,4698.0
2019-03-13 13:40:00,82.54,82.54,82.51,82.52,3980.0,71.8594,71.8594,71.8332,71.842,3980.0
2019-03-13 13:45:00,82.52,82.55,82.42,82.55,58572.0,71.842,71.8681,71.7549,71.8681,58572.0
2019-03-13 13:50:00,82.55,82.62,82.55,82.6,6700.0,71.8681,71.929,71.8681,71.9116,6700.0
2019-03-13 13:55:00,82.6,82.62,82.54,82.62,4400.0,71.9116,71.929,71.8594,71.929,4400.0
2019-03-13 14:00:00,82.62,82.67,82.59,82.61,5827.0,71.929,71.9725,71.9029,71.9203,5827.0
2019-03-13 14:05:00,82.61,82.68,82.61,82.65,7530.0,71.9203,71.9813,71.9203,71.9551,7530.0
2019-03-13 14:10:00,82.65,82.65,82.54,82.59,2500.0,71.9551,71.9551,71.8594,71.9029,2500.0
2019-03-13 14:15:00,82.61,82.69,82.6,82.69,3523.0,71.9203,71.99,71.9116,71.99,3523.0
2019-03-13 14:20:00,82.69,82.69,82.63,82.66,8391.0,71.99,71.99,71.9377,71.9638,8391.0
2019-03-13 14:25:00,82.66,82.68,82.59,82.59,4210.0,71.9638,71.9813,71.9029,71.9029,4210.0
2019-03-13 14:30:00,82.58,82.6,82.53,82.59,5455.0,71.8942,71.9116,71.8507,71.9029,5455.0
2019-03-13 14:35:00,82.55,82.59,82.54,82.56,5705.0,71.8681,71.9029,71.8594,71.8768,5705.0
2019-03-13 14:40:00,82.53,82.56,82.51,82.52,7297.0,71.8507,71.8768,71.8332,71.842,7297.0
2019-03-13 14:45:00,82.51,82.51,82.21,82.28,39757.0,71.8332,71.8332,71.5721,71.633,39757.0
2019-03-13 14:50:00,82.26,82.34,82.22,82.33,5852.0,71.6156,71.6852,71.5808,71.6765,5852.0
2019-03-13 14:55:00,82.31,82.35,82.28,82.29,5980.0,71.6591,71.694,71.633,71.6417,5980.0
2019-03-13 15:00:00,82.29,82.29,82.13,82.14,12041.0,71.6417,71.6417,71.5024,71.5111,12041.0
2019-03-13 15:05:00,82.14,82.16,82.0,82.04,10126.0,71.5111,71.5285,71.3892,71.4241,10126.0
2019-03-13 15:10:00,82.04,82.04,81.92,81.97,17671.0,71.4241,71.4241,71.3196,71.3631,17671.0
2019-03-13 15:15:00,81.98,82.01,81.91,81.93,17956.0,71.3718,71.3979,71.3109,71.3283,17956.0
2019-03-13 15:20:00,81.93,82.02,81.82,81.92,56169.0,71.3283,71.4067,71.2325,71.3196,56169.0
2019-03-13 15:25:00,81.93,81.98,81.87,81.88,22687.0,71.3283,71.3718,71.2761,71.2848,22687.0
2019-03-13 15:30:00,81.87,82.11,81.87,82.09,15481.0,71.2761,71.485,71.2761,71.4676,15481.0
2019-03-13 15:35:00,82.12,82.17,82.12,82.14,8442.0,71.4937,71.5372,71.4937,71.5111,8442.0
2019-03-13 15:40:00,82.13,82.13,81.97,82.08,17356.0,71.5024,71.5024,71.3631,71.4589,17356.0
2019-03-13 15:45:00,82.07,82.08,81.87,81.88,17413.0,71.4502,71.4589,71.2761,71.2848,17413.0
2019-03-13 15:50:00,81.89,81.95,81.8,81.84,26276.0,71.2935,71.3457,71.2151,71.2499,26276.0
2019-03-13 15:55:00,81.87,81.88,81.61,81.73,175511.0,71.2761,71.2848,71.0497,71.1542,175511.0
2019-03-14 09:30:00,81.9,82.49,81.8,82.1,102446.0,71.3022,71.8158,71.2151,71.4763,102446.0
2019-03-14 09:35:00,82.08,82.62,82.08,82.5,79628.0,71.4589,71.929,71.4589,71.8245,79628.0
2019-03-14 09:40:00,82.51,82.85,82.22,82.64,87661.0,71.8332,72.1293,71.5808,71.9464,87661.0
2019-03-14 09:45:00,82.63,82.65,82.21,82.23,69697.0,71.9377,71.9551,71.5721,71.5895,69697.0
2019-03-14 09:50:00,82.23,82.44,82.18,82.38,61941.0,71.5895,71.7723,71.546,71.7201,61941.0
2019-03-14 09:55:00,82.33,82.73,82.33,82.73,71965.0,71.6765,72.0248,71.6765,72.0248,71965.0
2019-03-14 10:00:00,82.65,82.74,82.37,82.48,42113.0,71.9551,72.0335,71.7114,71.8071,42113.0
2019-03-14 10:05:00,82.46,82.51,82.15,82.19,53455.0,71.7897,71.8332,71.5198,71.5547,53455.0
2019-03-14 10:10:00,82.22,82.39,82.05,82.05,23336.0,71.5808,71.7288,71.4328,71.4328,23336.0
2019-03-14 10:15:00,82.1,82.19,82.03,82.04,10809.0,71.4763,71.5547,71.4154,71.4241,10809.0
2019-03-14 10:20:00,82.04,82.17,82.03,82.03,8389.0,71.4241,71.5372,71.4154,71.4154,8389.0
2019-03-14 10:25:00,82.03,82.09,81.94,82.03,6540.0,71.4154,71.4676,71.337,71.4154,6540.0
2019-03-14 10:30:00,82.03,82.09,81.92,81.92,9141.0,71.4154,71.4676,71.3196,71.3196,9141.0
2019-03-14 10:35:00,81.92,82.01,81.89,82.01,7190.0,71.3196,71.3979,71.2935,71.3979,7190.0
2019-03-14 10:40:00,82.01,82.02,81.77,81.77,12273.0,71.3979,71.4067,71.189,71.189,12273.0
2019-03-14 10:45:00,81.75,81.78,81.72,81.73,6892.0,71.1716,71.1977,71.1455,71.1542,6892.0
2019-03-14 10:50:00,81.72,81.78,81.66,81.66,9852.0,71.1455,71.1977,71.0932,71.0932,9852.0
2019-03-14 10:55:00,81.66,81.68,81.56,81.64,9188.0,71.0932,71.1107,71.0062,71.0758,9188.0
2019-03-14 11:00:00,81.65,81.72,81.53,81.56,11018.0,71.0845,71.1455,70.9801,71.0062,11018.0
2019-03-14 11:05:00,81.59,81.62,81.47,81.5,8468.0,71.0323,71.0584,70.9278,70.9539,8468.0
2019-03-14 11:10:00,81.5,81.69,81.49,81.67,12567.0,70.9539,71.1194,70.9452,71.1019,12567.0
2019-03-14 11:15:00,81.64,81.72,81.6,81.63,23959.0,71.0758,71.1455,71.041,71.0671,23959.0
2019-03-14 11:20:00,81.66,81.7,81.55,81.56,28656.0,71.0932,71.1281,70.9975,71.0062,28656.0
2019-03-14 11:25:00,81.55,81.6,81.53,81.53,5846.0,70.9975,71.041,70.9801,70.9801,5846.0
2019-03-14 11:30:00,81.5,81.51,81.43,81.51,6751.0,70.9539,70.9626,70.893,70.9626,6751.0
2019-03-14 11:35:00,81.52,81.52,81.44,81.49,9218.0,70.9714,70.9714,70.9017,70.9452,9218.0
2019-03-14 11:40:00,81.49,81.52,81.39,81.5,5006.0,70.9452,70.9714,70.8582,70.9539,5006.0
2019-03-14 11:45:00,81.5,81.53,81.43,81.51,5400.0,70.9539,70.9801,70.893,70.9626,5400.0
2019-03-14 11:50:00,81.51,81.51,81.42,81.43,4301.0,70.9626,70.9626,70.8843,70.893,4301.0
2019-03-14 11:55:00,81.46,81.53,81.44,81.52,6221.0,70.9191,70.9801,70.9017,70.9714,6221.0
2019-03-14 12:00:00,81.53,81.58,81.51,81.55,3293.0,70.9801,71.0236,70.9626,70.9975,3293.0
2019-03-14 12:05:00,81.56,81.7,81.55,81.69,7412.0,71.0062,71.1281,70.9975,71.1194,7412.0
2019-03-14 12:10:00,81.67,81.67,81.59,81.65,2950.0,71.1019,71.1019,71.0323,71.0845,2950.0
2019-03-14 12:15:00,81.67,81.71,81.64,81.64,3223.0,71.1019,71.1368,71.0758,71.0758,3223.0
2019-03-14 12:20:00,81.64,81.64,81.55,81.55,4380.0,71.0758,71.0758,70.9975,70.9975,4380.0
2019-03-14 12:25:00,81.54,81.63,81.54,81.63,4551.0,70.9888,71.0671,70.9888,71.0671,4551.0
2019-03-14 12:30:00,81.6,81.63,81.58,81.63,4058.0,71.041,71.0671,71.0236,71.0671,4058.0
2019-03-14 12:35:00,81.62,81.68,81.53,81.53,4125.0,71.0584,71.1107,70.9801,70.9801,4125.0
2019-03-14 12:40:00,81.53,81.59,81.53,81.53,2308.0,70.9801,71.0323,70.9801,70.9801,2308.0
2019-03-14 12:45:00,81.52,81.63,81.51,81.63,3887.0,70.9714,71.0671,70.9626,71.0671,3887.0
2019-03-14 12:50:00,81.63,81.64,81.55,81.56,4199.0,71.0671,71.0758,70.9975,71.0062,4199.0
2019-03-14 12:55:00,81.56,81.59,81.54,81.59,2272.0,71.0062,71.0323,70.9888,71.0323,2272.0
2019-03-14 13:00:00,81.59,81.61,81.56,81.57,5538.0,71.0323,71.0497,71.0062,71.0149,5538.0
2019-03-14 13:05:00,81.57,81.57,81.47,81.51,4406.0,71.0149,71.0149,70.9278,70.9626,4406.0
2019-03-14 13:10:00,81.51,81.57,81.5,81.57,2768.0,70.9626,71.0149,70.9539,71.0149,2768.0
2019-03-14 13:15:00,81.57,81.57,81.46,81.46,2911.0,71.0149,71.0149,70.9191,70.9191,2911.0
2019-03-14 13:20:00,81.47,81.48,81.38,81.39,5600.0,70.9278,70.9365,70.8495,70.8582,5600.0
2019-03-14 13:25:00,81.4,81.43,81.36,81.43,2337.0,70.8669,70.893,70.8321,70.893,2337.0
2019-03-14 13:30:00,81.44,81.47,81.41,81.43,7494.0,70.9017,70.9278,70.8756,70.893,7494.0
2019-03-14 13:35:00,81.43,81.44,81.39,81.41,4050.0,70.893,70.9017,70.8582,70.8756,4050.0
2019-03-14 13:40:00,81.41,81.41,81.35,81.36,2500.0,70.8756,70.8756,70.8234,70.8321,2500.0
2019-03-14 13:45:00,81.36,81.38,81.28,81.3,6465.0,70.8321,70.8495,70.7624,70.7798,6465.0
2019-03-14 13:50:00,81.3,81.31,81.19,81.22,4185.0,70.7798,70.7885,70.6841,70.7102,4185.0
2019-03-14 13:55:00,81.2,81.22,81.16,81.2,4885.0,70.6928,70.7102,70.6579,70.6928,4885.0
2019-03-14 14:00:00,81.23,81.25,81.18,81.21,7740.0,70.7189,70.7363,70.6754,70.7015,7740.0
2019-03-14 14:05:00,81.22,81.29,81.2,81.24,4524.0,70.7102,70.7711,70.6928,70.7276,4524.0
2019-03-14 14:10:00,81.24,81.24,81.19,81.2,4279.0,70.7276,70.7276,70.6841,70.6928,4279.0
2019-03-14 14:15:00,81.19,81.27,81.19,81.27,2750.0,70.6841,70.7537,70.6841,70.7537,2750.0
2019-03-14 14:20:00,81.27,81.29,81.26,81.29,5011.0,70.7537,70.7711,70.745,70.7711,5011.0
2019-03-14 14:25:00,81.29,81.3,81.24,81.26,4208.0,70.7711,70.7798,70.7276,70.745,4208.0
2019-03-14 14:30:00,81.27,81.29,81.2,81.2,4746.0,70.7537,70.7711,70.6928,70.6928,4746.0
2019-03-14 14:35:00,81.21,81.22,81.15,81.15,5066.0,70.7015,70.7102,70.6492,70.6492,5066.0
2019-03-14 14:40:00,81.15,81.18,81.11,81.15,5939.0,70.6492,70.6754,70.6144,70.6492,5939.0
2019-03-14 14:45:00,81.15,81.15,81.01,81.03,10229.0,70.6492,70.6492,70.5273,70.5448,10229.0
2019-03-14 14:50:00,81.01,81.11,81.01,81.07,4570.0,70.5273,70.6144,70.5273,70.5796,4570.0
2019-03-14 14:55:00,81.08,81.13,81.07,81.08,5326.0,70.5883,70.6318,70.5796,70.5883,5326.0
2019-03-14 15:00:00,81.1,81.23,81.09,81.23,31290.0,70.6057,70.7189,70.597,70.7189,31290.0
2019-03-14 15:05:00,81.26,81.33,81.25,81.29,18733.0,70.745,70.8059,70.7363,70.7711,18733.0
2019-03-14 15:10:00,81.3,81.3,81.26,81.26,4700.0,70.7798,70.7798,70.745,70.745,4700.0
2019-03-14 15:15:00,81.26,81.28,81.23,81.26,7796.0,70.745,70.7624,70.7189,70.745,7796.0
2019-03-14 15:20:00,81.25,81.29,81.23,81.27,6652.0,70.7363,70.7711,70.7189,70.7537,6652.0
2019-03-14 15:25:00,81.27,81.36,81.26,81.36,10266.0,70.7537,70.8321,70.745,70.8321,10266.0
2019-03-14 15:30:00,81.35,81.41,81.33,81.36,17449.0,70.8234,70.8756,70.8059,70.8321,17449.0
2019-03-14 15:35:00,81.35,81.53,81.35,81.5,24652.0,70.8234,70.9801,70.8234,70.9539,24652.0
2019-03-14 15:40:00,81.51,81.59,81.5,81.57,18360.0,70.9626,71.0323,70.9539,71.0149,18360.0
2019-03-14 15:45:00,81.58,81.63,81.5,81.5,30522.0,71.0236,71.0671,70.9539,70.9539,30522.0
2019-03-14 15:50:00,81.51,81.54,81.43,81.45,25286.0,70.9626,70.9888,70.893,70.9104,25286.0
2019-03-14 15:55:00,81.44,81.52,81.35,81.4,97521.0,70.9017,70.9714,70.8234,70.8669,97521.0
2019-03-15 09:30:00,82.16,82.86,82.05,82.83,262062.0,71.5285,72.138,71.4328,72.1118,262062.0
2019-03-15 09:35:00,82.88,83.76,82.76,83.76,57616.0,72.1554,72.9215,72.0509,72.9215,57616.0
2019-03-15 09:40:00,83.78,84.39,83.71,84.31,110142.0,72.9389,73.47,72.878,73.4003,110142.0
2019-03-15 09:45:00,84.3,84.72,84.29,84.38,69355.0,73.3916,73.7573,73.3829,73.4613,69355.0
2019-03-15 09:50:00,84.36,84.74,84.36,84.63,47121.0,73.4439,73.7747,73.4439,73.6789,47121.0
2019-03-15 09:55:00,84.61,85.06,84.57,85.06,53002.0,73.6615,74.0533,73.6267,74.0533,53002.0
2019-03-15 10:00:00,85.1,85.21,84.75,85.2,83484.0,74.0881,74.1839,73.7834,74.1752,83484.0
2019-03-15 10:05:00,85.17,85.38,84.98,85.1,44136.0,74.149,74.3319,73.9836,74.0881,44136.0
2019-03-15 10:10:00,85.05,85.22,84.92,85.0,41909.0,74.0446,74.1926,73.9314,74.001,41909.0
2019-03-15 10:15:00,84.97,85.03,84.72,85.0,48572.0,73.9749,74.0272,73.7573,74.001,48572.0
2019-03-15 10:20:00,85.03,85.34,85.0,85.06,36163.0,74.0272,74.297,74.001,74.0533,36163.0
2019-03-15 10:25:00,85.05,85.05,84.75,84.93,22272.0,74.0446,74.0446,73.7834,73.9401,22272.0
2019-03-15 10:30:00,84.96,85.25,84.94,85.13,19110.0,73.9662,74.2187,73.9488,74.1142,19110.0
2019-03-15 10:35:00,85.18,85.24,85.05,85.05,21198.0,74.1578,74.21,74.0446,74.0446,21198.0
2019-03-15 10:40:00,85.04,85.04,84.86,84.94,16768.0,74.0359,74.0359,73.8792,73.9488,16768.0
2019-03-15 10:45:00,84.96,84.96,84.45,84.56,22147.0,73.9662,73.9662,73.5222,73.618,22147.0
2019-03-15 10:50:00,84.59,84.64,84.34,84.52,10370.0,73.6441,73.6876,73.4264,73.5832,10370.0
2019-03-15 10:55:00,84.51,84.65,84.5,84.62,8148.0,73.5744,73.6963,73.5657,73.6702,8148.0
2019-03-15 11:00:00,84.61,84.73,84.56,84.56,13407.0,73.6615,73.766,73.618,73.618,13407.0
2019-03-15 11:05:00,84.56,84.56,84.39,84.53,6685.0,73.618,73.618,73.47,73.5919,6685.0
2019-03-15 11:10:00,84.5,84.51,84.33,84.47,9535.0,73.5657,73.5744,73.4177,73.5396,9535.0
2019-03-15 11:15:00,84.49,84.59,84.43,84.45,9559.0,73.557,73.6441,73.5048,73.5222,9559.0
2019-03-15 11:20:00,84.47,84.49,84.34,84.35,5428.0,73.5396,73.557,73.4264,73.4352,5428.0
2019-03-15 11:25:00,84.37,84.41,84.15,84.17,6584.0,73.4526,73.4874,73.261,73.2784,6584.0
2019-03-15 11:30:00,84.16,84.23,84.06,84.17,23660.0,73.2697,73.3307,73.1827,73.2784,23660.0
2019-03-15 11:35:00,84.15,84.22,84.09,84.2,7288.0,73.261,73.322,73.2088,73.3046,7288.0
2019-03-15 11:40:00,84.17,84.35,84.05,84.34,12185.0,73.2784,73.4352,73.174,73.4264,12185.0
2019-03-15 11:45:00,84.36,84.53,84.3,84.48,37635.0,73.4439,73.5919,73.3916,73.5483,37635.0
2019-03-15 11:50:00,84.55,84.58,84.41,84.43,22520.0,73.6093,73.6354,73.4874,73.5048,22520.0
2019-03-15 11:55:00,84.44,84.49,84.35,84.48,20682.0,73.5135,73.557,73.4352,73.5483,20682.0
2019-03-15 12:00:00,84.48,84.48,84.39,84.43,12688.0,73.5483,73.5483,73.47,73.5048,12688.0
2019-03-15 12:05:00,84.41,84.48,84.4,84.48,7987.0,73.4874,73.5483,73.4787,73.5483,7987.0
2019-03-15 12:10:00,84.48,84.52,84.28,84.29,9456.0,73.5483,73.5832,73.3742,73.3829,9456.0
2019-03-15 12:15:00,84.26,84.34,84.21,84.29,13594.0,73.3568,73.4264,73.3133,73.3829,13594.0
2019-03-15 12:20:00,84.3,84.34,84.26,84.32,8364.0,73.3916,73.4264,73.3568,73.409,8364.0
2019-03-15 12:25:00,84.32,84.32,84.16,84.21,12425.0,73.409,73.409,73.2697,73.3133,12425.0
2019-03-15 12:30:00,84.21,84.22,84.12,84.14,22364.0,73.3133,73.322,73.2349,73.2523,22364.0
2019-03-15 12:35:00,84.15,84.19,84.04,84.1,13017.0,73.261,73.2959,73.1653,73.2175,13017.0
2019-03-15 12:40:00,84.11,84.12,84.05,84.07,22431.0,73.2262,73.2349,73.174,73.1914,22431.0
2019-03-15 12:45:00,84.05,84.12,84.02,84.1,7395.0,73.174,73.2349,73.1479,73.2175,7395.0
2019-03-15 12:50:00,84.08,84.12,83.98,84.0,12401.0,73.2001,73.2349,73.113,73.1304,12401.0
2019-03-15 12:55:00,84.01,84.13,84.0,84.09,11252.0,73.1391,73.2436,73.1304,73.2088,11252.0
2019-03-15 13:00:00,84.09,84.17,84.09,84.14,8598.0,73.2088,73.2784,73.2088,73.2523,8598.0
2019-03-15 13:05:00,84.14,84.18,84.12,84.16,5559.0,73.2523,73.2872,73.2349,73.2697,5559.0
2019-03-15 13:10:00,84.16,84.2,84.12,84.15,6379.0,73.2697,73.3046,73.2349,73.261,6379.0
2019-03-15 13:15:00,84.15,84.18,84.04,84.07,6588.0,73.261,73.2872,73.1653,73.1914,6588.0
2019-03-15 13:20:00,84.05,84.1,84.04,84.04,5196.0,73.174,73.2175,73.1653,73.1653,5196.0
2019-03-15 13:25:00,84.06,84.07,84.04,84.06,6090.0,73.1827,73.1914,73.1653,73.1827,6090.0
2019-03-15 13:30:00,84.06,84.16,84.06,84.13,10778.0,73.1827,73.2697,73.1827,73.2436,10778.0
2019-03-15 13:35:00,84.14,84.16,84.11,84.16,6980.0,73.2523,73.2697,73.2262,73.2697,6980.0
2019-03-15 13:40:00,84.16,84.22,84.15,84.18,6203.0,73.2697,73.322,73.261,73.2872,6203.0
2019-03-15 13:45:00,84.2,84.25,84.19,84.21,9874.0,73.3046,73.3481,73.2959,73.3133,9874.0
2019-03-15 13:50:00,84.22,84.26,84.15,84.16,20899.0,73.322,73.3568,73.261,73.2697,20899.0
2019-03-15 13:55:00,84.17,84.18,84.14,84.16,9503.0,73.2784,73.2872,73.2523,73.2697,9503.0
2019-03-15 14:00:00,84.16,84.2,84.14,84.19,9809.0,73.2697,73.3046,73.2523,73.2959,9809.0
2019-03-15 14:05:00,84.2,84.26,84.19,84.19,8476.0,73.3046,73.3568,73.2959,73.2959,8476.0
2019-03-15 14:10:00,84.18,84.23,84.05,84.11,12672.0,73.2872,73.3307,73.174,73.2262,12672.0
2019-03-15 14:15:00,84.09,84.35,84.06,84.35,14164.0,73.2088,73.4352,73.1827,73.4352,14164.0
2019-03-15 14:20:00,84.33,84.38,84.26,84.3,6524.0,73.4177,73.4613,73.3568,73.3916,6524.0
2019-03-15 14:25:00,84.33,84.45,84.31,84.44,6094.0,73.4177,73.5222,73.4003,73.5135,6094.0
2019-03-15 14:30:00,84.45,84.5,84.38,84.4,13549.0,73.5222,73.5657,73.4613,73.4787,13549.0
2019-03-15 14:35:00,84.41,84.44,84.33,84.44,10889.0,73.4874,73.5135,73.4177,73.5135,10889.0
2019-03-15 14:40:00,84.46,84.51,84.43,84.48,10350.0,73.5309,73.5744,73.5048,73.5483,10350.0
2019-03-15 14:45:00,84.47,84.6,84.4,84.55,13491.0,73.5396,73.6528,73.4787,73.6093,13491.0
2019-03-15 14:50:00,84.58,84.62,84.32,84.37,22698.0,73.6354,73.6702,73.409,73.4526,22698.0
2019-03-15 14:55:00,84.37,84.49,84.36,84.48,15059.0,73.4526,73.557,73.4439,73.5483,15059.0
2019-03-15 15:00:00,84.45,84.45,84.32,84.37,8139.0,73.5222,73.5222,73.409,73.4526,8139.0
2019-03-15 15:05:00,84.34,84.35,84.3,84.3,5900.0,73.4264,73.4352,73.3916,73.3916,5900.0
2019-03-15 15:10:00,84.29,84.3,84.18,84.19,12868.0,73.3829,73.3916,73.2872,73.2959,12868.0
2019-03-15 15:15:00,84.18,84.26,84.17,84.19,8583.0,73.2872,73.3568,73.2784,73.2959,8583.0
2019-03-15 15:20:00,84.19,84.28,84.14,84.28,20496.0,73.2959,73.3742,73.2523,73.3742,20496.0
2019-03-15 15:25:00,84.28,84.37,84.26,84.33,18810.0,73.3742,73.4526,73.3568,73.4177,18810.0
2019-03-15 15:30:00,84.31,84.32,84.13,84.15,22690.0,73.4003,73.409,73.2436,73.261,22690.0
2019-03-15 15:35:00,84.16,84.17,83.99,84.07,41879.0,73.2697,73.2784,73.1217,73.1914,41879.0
2019-03-15 15:40:00,84.07,84.29,84.07,84.17,26710.0,73.1914,73.3829,73.1914,73.2784,26710.0
2019-03-15 15:45:00,84.16,84.16,84.08,84.14,26092.0,73.2697,73.2697,73.2001,73.2523,26092.0
2019-03-15 15:50:00,84.14,84.14,84.05,84.11,104518.0,73.2523,73.2523,73.174,73.2262,104518.0
2019-03-15 15:55:00,84.11,84.15,83.72,83.73,301595.0,73.2262,73.261,72.8867,72.8954,301595.0
2019-03-18 09:30:00,83.87,83.94,83.59,83.64,29636.0,73.0173,73.0782,72.7735,72.817,29636.0
2019-03-18 09:35:00,83.67,83.67,83.29,83.43,9325.0,72.8431,72.8431,72.5123,72.6342,9325.0
2019-03-18 09:40:00,83.49,83.87,83.49,83.6,48412.0,72.6864,73.0173,72.6864,72.7822,48412.0
2019-03-18 09:45:00,83.73,83.92,83.65,83.78,24939.0,72.8954,73.0608,72.8257,72.9389,24939.0
2019-03-18 09:50:00,83.72,83.97,83.64,83.88,19389.0,72.8867,73.1043,72.817,73.026,19389.0
2019-03-18 09:55:00,83.88,83.97,83.74,83.97,32185.0,73.026,73.1043,72.9041,73.1043,32185.0
2019-03-18 10:00:00,83.94,84.09,83.88,83.95,17665.0,73.0782,73.2088,73.026,73.0869,17665.0
2019-03-18 10:05:00,83.96,83.99,83.83,83.86,7956.0,73.0956,73.1217,72.9824,73.0086,7956.0
2019-03-18 10:10:00,83.92,83.94,83.57,83.66,14318.0,73.0608,73.0782,72.7561,72.8344,14318.0
2019-03-18 10:15:00,83.66,83.66,83.5,83.61,4487.0,72.8344,72.8344,72.6951,72.7909,4487.0
2019-03-18 10:20:00,83.58,83.6,83.32,83.32,12543.0,72.7648,72.7822,72.5384,72.5384,12543.0
2019-03-18 10:25:00,83.31,83.36,83.2,83.26,8350.0,72.5297,72.5733,72.434,72.4862,8350.0
2019-03-18 10:30:00,83.26,83.34,83.22,83.25,13584.0,72.4862,72.5558,72.4514,72.4775,13584.0
2019-03-18 10:35:00,83.28,83.32,83.13,83.23,6663.0,72.5036,72.5384,72.373,72.4601,6663.0
2019-03-18 10:40:00,83.18,83.34,83.18,83.25,7542.0,72.4166,72.5558,72.4166,72.4775,7542.0
2019-03-18 10:45:00,83.28,83.28,83.18,83.21,12227.0,72.5036,72.5036,72.4166,72.4427,12227.0
2019-03-18 10:50:00,83.23,83.4,83.22,83.34,9823.0,72.4601,72.6081,72.4514,72.5558,9823.0
2019-03-18 10:55:00,83.33,83.38,83.23,83.35,7093.0,72.5471,72.5907,72.4601,72.5646,7093.0
2019-03-18 11:00:00,83.35,83.42,83.23,83.34,9400.0,72.5646,72.6255,72.4601,72.5558,9400.0
2019-03-18 11:05:00,83.37,83.4,83.26,83.26,3425.0,72.582,72.6081,72.4862,72.4862,3425.0
2019-03-18 11:10:00,83.28,83.28,83.09,83.09,10034.0,72.5036,72.5036,72.3382,72.3382,10034.0
2019-03-18 11:15:00,83.07,83.11,82.81,82.84,8481.0,72.3208,72.3556,72.0944,72.1205,8481.0
2019-03-18 11:20:00,82.8,82.86,82.7,82.72,17387.0,72.0857,72.138,71.9987,72.0161,17387.0
2019-03-18 11:25:00,82.71,82.73,82.59,82.66,12911.0,72.0074,72.0248,71.9029,71.9638,12911.0
2019-03-18 11:30:00,82.62,82.62,82.34,82.41,9099.0,71.929,71.929,71.6852,71.7462,9099.0
2019-03-18 11:35:00,82.36,82.5,82.36,82.5,9182.0,71.7027,71.8245,71.7027,71.8245,9182.0
2019-03-18 11:40:00,82.47,82.49,82.24,82.24,11247.0,71.7984,71.8158,71.5982,71.5982,11247.0
2019-03-18 11:45:00,82.28,82.34,82.19,82.29,9919.0,71.633,71.6852,71.5547,71.6417,9919.0
2019-03-18 11:50:00,82.32,82.35,82.16,82.16,11152.0,71.6678,71.694,71.5285,71.5285,11152.0
2019-03-18 11:55:00,82.17,82.25,82.15,82.15,6564.0,71.5372,71.6069,71.5198,71.5198,6564.0
2019-03-18 12:00:00,82.2,82.27,82.05,82.19,12943.0,71.5634,71.6243,71.4328,71.5547,12943.0
2019-03-18 12:05:00,82.22,82.28,82.1,82.1,11611.0,71.5808,71.633,71.4763,71.4763,11611.0
2019-03-18 12:10:00,82.09,82.15,82.03,82.15,4100.0,71.4676,71.5198,71.4154,71.5198,4100.0
2019-03-18 12:15:00,82.16,82.19,81.99,82.0,11056.0,71.5285,71.5547,71.3805,71.3892,11056.0
2019-03-18 12:20:00,82.01,82.16,82.01,82.09,4415.0,71.3979,71.5285,71.3979,71.4676,4415.0
2019-03-18 12:25:00,82.07,82.14,82.03,82.14,9477.0,71.4502,71.5111,71.4154,71.5111,9477.0
2019-03-18 12:30:00,82.14,82.23,82.12,82.17,6179.0,71.5111,71.5895,71.4937,71.5372,6179.0
2019-03-18 12:35:00,82.19,82.32,82.17,82.3,5672.0,71.5547,71.6678,71.5372,71.6504,5672.0
2019-03-18 12:40:00,82.28,82.33,82.26,82.3,6166.0,71.633,71.6765,71.6156,71.6504,6166.0
2019-03-18 12:45:00,82.33,82.52,82.33,82.47,4650.0,71.6765,71.842,71.6765,71.7984,4650.0
2019-03-18 12:50:00,82.45,82.54,82.44,82.53,3850.0,71.781,71.8594,71.7723,71.8507,3850.0
2019-03-18 12:55:00,82.55,82.59,82.45,82.48,6606.0,71.8681,71.9029,71.781,71.8071,6606.0
2019-03-18 13:00:00,82.48,82.49,82.43,82.46,3903.0,71.8071,71.8158,71.7636,71.7897,3903.0
2019-03-18 13:05:00,82.47,82.56,82.44,82.54,4314.0,71.7984,71.8768,71.7723,71.8594,4314.0
2019-03-18 13:10:00,82.56,82.6,82.52,82.56,5367.0,71.8768,71.9116,71.842,71.8768,5367.0
2019-03-18 13:15:00,82.55,82.55,82.46,82.53,5131.0,71.8681,71.8681,71.7897,71.8507,5131.0
2019-03-18 13:20:00,82.55,82.6,82.51,82.58,2900.0,71.8681,71.9116,71.8332,71.8942,2900.0
2019-03-18 13:25:00,82.59,82.64,82.52,82.53,4250.0,71.9029,71.9464,71.842,71.8507,4250.0
2019-03-18 13:30:00,82.52,82.52,82.36,82.37,5567.0,71.842,71.842,71.7027,71.7114,5567.0
2019-03-18 13:35:00,82.35,82.44,82.33,82.44,7989.0,71.694,71.7723,71.6765,71.7723,7989.0
2019-03-18 13:40:00,82.48,82.5,82.43,82.46,5300.0,71.8071,71.8245,71.7636,71.7897,5300.0
2019-03-18 13:45:00,82.47,82.47,82.36,82.37,4122.0,71.7984,71.7984,71.7027,71.7114,4122.0
2019-03-18 13:50:00,82.37,82.4,82.34,82.36,5325.0,71.7114,71.7375,71.6852,71.7027,5325.0
2019-03-18 13:55:00,82.36,82.38,82.31,82.35,3847.0,71.7027,71.7201,71.6591,71.694,3847.0
2019-03-18 14:00:00,82.35,82.42,82.33,82.36,8996.0,71.694,71.7549,71.6765,71.7027,8996.0
2019-03-18 14:05:00,82.37,82.37,82.34,82.36,7570.0,71.7114,71.7114,71.6852,71.7027,7570.0
2019-03-18 14:10:00,82.35,82.36,82.3,82.31,13997.0,71.694,71.7027,71.6504,71.6591,13997.0
2019-03-18 14:15:00,82.32,82.45,82.32,82.41,14368.0,71.6678,71.781,71.6678,71.7462,14368.0
2019-03-18 14:20:00,82.39,82.44,82.35,82.44,7811.0,71.7288,71.7723,71.694,71.7723,7811.0
2019-03-18 14:25:00,82.44,82.48,82.4,82.47,9183.0,71.7723,71.8071,71.7375,71.7984,9183.0
2019-03-18 14:30:00,82.48,82.5,82.46,82.48,11758.0,71.8071,71.8245,71.7897,71.8071,11758.0
2019-03-18 14:35:00,82.49,82.55,82.49,82.53,7560.0,71.8158,71.8681,71.8158,71.8507,7560.0
2019-03-18 14:40:00,82.53,82.57,82.53,82.54,10898.0,71.8507,71.8855,71.8507,71.8594,10898.0
2019-03-18 14:45:00,82.54,82.61,82.53,82.6,10119.0,71.8594,71.9203,71.8507,71.9116,10119.0
2019-03-18 14:50:00,82.6,82.6,82.48,82.57,21288.0,71.9116,71.9116,71.8071,71.8855,21288.0
2019-03-18 14:55:00,82.57,82.59,82.49,82.56,8343.0,71.8855,71.9029,71.8158,71.8768,8343.0
2019-03-18 15:00:00,82.57,82.59,82.45,82.45,13171.0,71.8855,71.9029,71.781,71.781,13171.0
2019-03-18 15:05:00,82.45,82.48,82.42,82.45,16332.0,71.781,71.8071,71.7549,71.781,16332.0
2019-03-18 15:10:00,82.46,82.47,82.36,82.39,22268.0,71.7897,71.7984,71.7027,71.7288,22268.0
2019-03-18 15:15:00,82.38,82.41,82.29,82.39,31384.0,71.7201,71.7462,71.6417,71.7288,31384.0
2019-03-18 15:20:00,82.4,82.41,82.31,82.33,10917.0,71.7375,71.7462,71.6591,71.6765,10917.0
2019-03-18 15:25:00,82.34,82.39,82.3,82.31,8483.0,71.6852,71.7288,71.6504,71.6591,8483.0
2019-03-18 15:30:00,82.32,82.41,82.31,82.4,10810.0,71.6678,71.7462,71.6591,71.7375,10810.0
2019-03-18 15:35:00,82.38,82.43,82.32,82.34,11950.0,71.7201,71.7636,71.6678,71.6852,11950.0
2019-03-18 15:40:00,82.36,82.48,82.35,82.46,12195.0,71.7027,71.8071,71.694,71.7897,12195.0
2019-03-18 15:45:00,82.47,82.53,82.45,82.51,30123.0,71.7984,71.8507,71.781,71.8332,30123.0
2019-03-18 15:50:00,82.5,82.53,82.45,82.53,36619.0,71.8245,71.8507,71.781,71.8507,36619.0
2019-03-18 15:55:00,82.52,82.61,82.49,82.59,72517.0,71.842,71.9203,71.8158,71.9029,72517.0
2019-03-19 09:30:00,83.21,83.69,83.1,83.54,25851.0,72.4427,72.8606,72.3469,72.73,25851.0
2019-03-19 09:35:00,83.47,83.66,83.38,83.58,13973.0,72.669,72.8344,72.5907,72.7648,13973.0
2019-03-19 09:40:00,83.57,83.72,83.28,83.49,13934.0,72.7561,72.8867,72.5036,72.6864,13934.0
2019-03-19 09:45:00,83.44,83.58,83.33,83.58,14533.0,72.6429,72.7648,72.5471,72.7648,14533.0
2019-03-19 09:50:00,83.51,83.92,83.48,83.92,55513.0,72.7038,73.0608,72.6777,73.0608,55513.0
2019-03-19 09:55:00,83.88,84.03,83.79,83.93,46704.0,73.026,73.1566,72.9476,73.0695,46704.0
2019-03-19 10:00:00,83.93,84.05,83.86,83.94,13198.0,73.0695,73.174,73.0086,73.0782,13198.0
2019-03-19 10:05:00,83.99,84.15,83.89,84.12,10306.0,73.1217,73.261,73.0347,73.2349,10306.0
2019-03-19 10:10:00,84.17,84.36,84.15,84.23,32158.0,73.2784,73.4439,73.261,73.3307,32158.0
2019-03-19 10:15:00,84.27,84.27,84.16,84.23,13917.0,73.3655,73.3655,73.2697,73.3307,13917.0
2019-03-19 10:20:00,84.22,84.4,84.17,84.38,19665.0,73.322,73.4787,73.2784,73.4613,19665.0
2019-03-19 10:25:00,84.39,84.54,84.37,84.42,28797.0,73.47,73.6006,73.4526,73.4961,28797.0
2019-03-19 10:30:00,84.43,84.48,84.35,84.36,17506.0,73.5048,73.5483,73.4352,73.4439,17506.0
2019-03-19 10:35:00,84.37,84.61,84.36,84.47,16531.0,73.4526,73.6615,73.4439,73.5396,16531.0
2019-03-19 10:40:00,84.47,84.48,84.1,84.15,13488.0,73.5396,73.5483,73.2175,73.261,13488.0
2019-03-19 10:45:00,84.13,84.24,84.13,84.15,10896.0,73.2436,73.3394,73.2436,73.261,10896.0
2019-03-19 10:50:00,84.13,84.16,84.01,84.07,14189.0,73.2436,73.2697,73.1391,73.1914,14189.0
2019-03-19 10:55:00,84.09,84.14,83.86,83.92,16662.0,73.2088,73.2523,73.0086,73.0608,16662.0
2019-03-19 11:00:00,83.95,83.98,83.73,83.86,34377.0,73.0869,73.113,72.8954,73.0086,34377.0
2019-03-19 11:05:00,83.85,84.1,83.84,84.1,22645.0,72.9999,73.2175,72.9911,73.2175,22645.0
2019-03-19 11:10:00,84.07,84.09,83.96,84.08,8703.0,73.1914,73.2088,73.0956,73.2001,8703.0
2019-03-19 11:15:00,84.07,84.12,83.74,83.75,11676.0,73.1914,73.2349,72.9041,72.9128,11676.0
2019-03-19 11:20:00,83.77,83.83,83.76,83.81,3996.0,72.9302,72.9824,72.9215,72.965,3996.0
2019-03-19 11:25:00,83.84,83.87,83.66,83.71,8494.0,72.9911,73.0173,72.8344,72.878,8494.0
2019-03-19 11:30:00,83.67,83.78,83.65,83.65,3650.0,72.8431,72.9389,72.8257,72.8257,3650.0
2019-03-19 11:35:00,83.67,83.8,83.67,83.75,7562.0,72.8431,72.9563,72.8431,72.9128,7562.0
2019-03-19 11:40:00,83.77,83.88,83.71,83.87,5200.0,72.9302,73.026,72.878,73.0173,5200.0
2019-03-19 11:45:00,83.83,83.92,83.77,83.89,4256.0,72.9824,73.0608,72.9302,73.0347,4256.0
2019-03-19 11:50:00,83.87,83.88,83.72,83.74,16310.0,73.0173,73.026,72.8867,72.9041,16310.0
2019-03-19 11:55:00,83.75,83.89,83.74,83.89,1604.0,72.9128,73.0347,72.9041,73.0347,1604.0
2019-03-19 12:00:00,83.95,84.07,83.91,84.0,6986.0,73.0869,73.1914,73.0521,73.1304,6986.0
2019-03-19 12:05:00,84.01,84.08,84.01,84.05,14178.0,73.1391,73.2001,73.1391,73.174,14178.0
2019-03-19 12:10:00,84.08,84.14,84.03,84.09,9593.0,73.2001,73.2523,73.1566,73.2088,9593.0
2019-03-19 12:15:00,84.11,84.11,84.05,84.08,2425.0,73.2262,73.2262,73.174,73.2001,2425.0
2019-03-19 12:20:00,84.08,84.14,84.06,84.08,4385.0,73.2001,73.2523,73.1827,73.2001,4385.0
2019-03-19 12:25:00,84.11,84.13,84.04,84.07,5269.0,73.2262,73.2436,73.1653,73.1914,5269.0
2019-03-19 12:30:00,84.06,84.1,84.03,84.06,4137.0,73.1827,73.2175,73.1566,73.1827,4137.0
2019-03-19 12:35:00,84.06,84.1,84.02,84.06,4784.0,73.1827,73.2175,73.1479,73.1827,4784.0
2019-03-19 12:40:00,84.05,84.09,83.98,84.0,4998.0,73.174,73.2088,73.113,73.1304,4998.0
2019-03-19 12:45:00,84.02,84.05,83.5,83.52,17286.0,73.1479,73.174,72.6951,72.7126,17286.0
2019-03-19 12:50:00,83.53,83.63,83.43,83.43,10061.0,72.7213,72.8083,72.6342,72.6342,10061.0
2019-03-19 12:55:00,83.46,83.8,83.45,83.8,5296.0,72.6603,72.9563,72.6516,72.9563,5296.0
2019-03-19 13:00:00,83.79,83.83,83.74,83.81,2205.0,72.9476,72.9824,72.9041,72.965,2205.0
2019-03-19 13:05:00,83.79,83.83,83.72,83.72,5325.0,72.9476,72.9824,72.8867,72.8867,5325.0
2019-03-19 13:10:00,83.72,83.87,83.71,83.83,3600.0,72.8867,73.0173,72.878,72.9824,3600.0
2019-03-19 13:15:00,83.8,83.87,83.8,83.85,1978.0,72.9563,73.0173,72.9563,72.9999,1978.0
2019-03-19 13:20:00,83.87,83.92,83.86,83.86,4402.0,73.0173,73.0608,73.0086,73.0086,4402.0
2019-03-19 13:25:00,83.87,83.87,83.79,83.84,2740.0,73.0173,73.0173,72.9476,72.9911,2740.0
2019-03-19 13:30:00,83.83,83.84,83.78,83.79,2800.0,72.9824,72.9911,72.9389,72.9476,2800.0
2019-03-19 13:35:00,83.83,83.88,83.82,83.86,3880.0,72.9824,73.026,72.9737,73.0086,3880.0
2019-03-19 13:40:00,83.88,83.88,83.82,83.84,2500.0,73.026,73.026,72.9737,72.9911,2500.0
2019-03-19 13:45:00,83.81,83.84,83.79,83.83,4094.0,72.965,72.9911,72.9476,72.9824,4094.0
2019-03-19 13:50:00,83.89,83.89,83.79,83.81,2281.0,73.0347,73.0347,72.9476,72.965,2281.0
2019-03-19 13:55:00,83.81,83.81,83.7,83.71,5314.0,72.965,72.965,72.8693,72.878,5314.0
2019-03-19 14:00:00,83.72,83.83,83.72,83.83,2800.0,72.8867,72.9824,72.8867,72.9824,2800.0
2019-03-19 14:05:00,83.86,83.92,83.83,83.84,1900.0,73.0086,73.0608,72.9824,72.9911,1900.0
2019-03-19 14:10:00,83.83,83.83,83.76,83.82,2400.0,72.9824,72.9824,72.9215,72.9737,2400.0
2019-03-19 14:15:00,83.84,83.84,83.75,83.82,2145.0,72.9911,72.9911,72.9128,72.9737,2145.0
2019-03-19 14:20:00,83.87,83.94,83.87,83.89,5300.0,73.0173,73.0782,73.0173,73.0347,5300.0
2019-03-19 14:25:00,83.94,83.99,83.89,83.9,1908.0,73.0782,73.1217,73.0347,73.0434,1908.0
2019-03-19 14:30:00,83.88,83.91,83.83,83.88,55937.0,73.026,73.0521,72.9824,73.026,55937.0
2019-03-19 14:35:00,83.87,84.0,83.87,83.98,8770.0,73.0173,73.1304,73.0173,73.113,8770.0
2019-03-19 14:40:00,83.97,83.99,83.94,83.98,11570.0,73.1043,73.1217,73.0782,73.113,11570.0
2019-03-19 14:45:00,83.96,83.98,83.86,83.9,3829.0,73.0956,73.113,73.0086,73.0434,3829.0
2019-03-19 14:50:00,83.88,83.89,83.82,83.87,7066.0,73.026,73.0347,72.9737,73.0173,7066.0
2019-03-19 14:55:00,83.86,83.89,83.73,83.73,6317.0,73.0086,73.0347,72.8954,72.8954,6317.0
2019-03-19 15:00:00,83.79,83.88,83.74,83.78,5840.0,72.9476,73.026,72.9041,72.9389,5840.0
2019-03-19 15:05:00,83.78,83.84,83.76,83.77,8721.0,72.9389,72.9911,72.9215,72.9302,8721.0
2019-03-19 15:10:00,83.77,83.77,83.67,83.71,5100.0,72.9302,72.9302,72.8431,72.878,5100.0
2019-03-19 15:15:00,83.7,83.71,83.64,83.65,4659.0,72.8693,72.878,72.817,72.8257,4659.0
2019-03-19 15:20:00,83.67,83.67,83.5,83.52,10201.0,72.8431,72.8431,72.6951,72.7126,10201.0
2019-03-19 15:25:00,83.51,83.56,83.45,83.51,8302.0,72.7038,72.7474,72.6516,72.7038,8302.0
2019-03-19 15:30:00,83.5,83.55,83.43,83.48,15798.0,72.6951,72.7387,72.6342,72.6777,15798.0
2019-03-19 15:35:00,83.45,83.46,83.36,83.36,11402.0,72.6516,72.6603,72.5733,72.5733,11402.0
2019-03-19 15:40:00,83.35,83.37,83.23,83.26,16823.0,72.5646,72.582,72.4601,72.4862,16823.0
2019-03-19 15:45:00,83.28,83.45,83.27,83.43,22734.0,72.5036,72.6516,72.4949,72.6342,22734.0
2019-03-19 15:50:00,83.44,83.46,83.26,83.28,29236.0,72.6429,72.6603,72.4862,72.5036,29236.0
2019-03-19 15:55:00,83.29,83.44,83.19,83.41,73643.0,72.5123,72.6429,72.4253,72.6168,73643.0
2019-03-20 09:30:00,83.38,83.5,83.03,83.4,15508.0,72.5907,72.6951,72.286,72.6081,15508.0
2019-03-20 09:35:00,83.41,83.41,83.08,83.32,22330.0,72.6168,72.6168,72.3295,72.5384,22330.0
2019-03-20 09:40:00,83.32,83.49,83.31,83.45,45003.0,72.5384,72.6864,72.5297,72.6516,45003.0
2019-03-20 09:45:00,83.45,83.45,83.18,83.25,16059.0,72.6516,72.6516,72.4166,72.4775,16059.0
2019-03-20 09:50:00,83.21,83.35,83.1,83.11,69905.0,72.4427,72.5646,72.3469,72.3556,69905.0
2019-03-20 09:55:00,83.1,83.3,83.09,83.12,27525.0,72.3469,72.521,72.3382,72.3643,27525.0
2019-03-20 10:00:00,83.11,83.17,83.06,83.09,10442.0,72.3556,72.4078,72.3121,72.3382,10442.0
2019-03-20 10:05:00,83.08,83.22,83.01,83.15,32873.0,72.3295,72.4514,72.2685,72.3904,32873.0
2019-03-20 10:10:00,83.16,83.16,82.92,82.92,13149.0,72.3991,72.3991,72.1902,72.1902,13149.0
2019-03-20 10:15:00,82.93,82.94,82.51,82.55,20037.0,72.1989,72.2076,71.8332,71.8681,20037.0
2019-03-20 10:20:00,82.55,82.65,82.43,82.64,26139.0,71.8681,71.9551,71.7636,71.9464,26139.0
2019-03-20 10:25:00,82.66,82.74,82.59,82.6,24791.0,71.9638,72.0335,71.9029,71.9116,24791.0
2019-03-20 10:30:00,82.6,82.63,82.22,82.23,9468.0,71.9116,71.9377,71.5808,71.5895,9468.0
2019-03-20 10:35:00,82.25,82.25,82.05,82.2,19254.0,71.6069,71.6069,71.4328,71.5634,19254.0
2019-03-20 10:40:00,82.19,82.33,82.17,82.3,12095.0,71.5547,71.6765,71.5372,71.6504,12095.0
2019-03-20 10:45:00,82.28,82.44,82.27,82.36,8925.0,71.633,71.7723,71.6243,71.7027,8925.0
2019-03-20 10:50:00,82.34,82.56,82.32,82.45,21462.0,71.6852,71.8768,71.6678,71.781,21462.0
2019-03-20 10:55:00,82.4,82.6,82.4,82.56,12228.0,71.7375,71.9116,71.7375,71.8768,12228.0
2019-03-20 11:00:00,82.55,82.68,82.45,82.45,17221.0,71.8681,71.9813,71.781,71.781,17221.0
2019-03-20 11:05:00,82.5,82.55,82.34,82.4,10138.0,71.8245,71.8681,71.6852,71.7375,10138.0
2019-03-20 11:10:00,82.4,82.4,82.24,82.31,4258.0,71.7375,71.7375,71.5982,71.6591,4258.0
2019-03-20 11:15:00,82.27,82.31,82.24,82.29,5057.0,71.6243,71.6591,71.5982,71.6417,5057.0
2019-03-20 11:20:00,82.28,82.28,82.01,82.06,11697.0,71.633,71.633,71.3979,71.4415,11697.0
2019-03-20 11:25:00,82.07,82.08,81.95,82.05,13382.0,71.4502,71.4589,71.3457,71.4328,13382.0
2019-03-20 11:30:00,82.05,82.09,81.85,81.88,22986.0,71.4328,71.4676,71.2587,71.2848,22986.0
2019-03-20 11:35:00,81.86,81.95,81.82,81.93,5808.0,71.2674,71.3457,71.2325,71.3283,5808.0
2019-03-20 11:40:00,81.88,81.92,81.73,81.75,11812.0,71.2848,71.3196,71.1542,71.1716,11812.0
2019-03-20 11:45:00,81.74,81.81,81.65,81.67,6891.0,71.1629,71.2238,71.0845,71.1019,6891.0
2019-03-20 11:50:00,81.67,81.69,81.5,81.53,19637.0,71.1019,71.1194,70.9539,70.9801,19637.0
2019-03-20 11:55:00,81.52,81.52,81.37,81.43,26918.0,70.9714,70.9714,70.8408,70.893,26918.0
2019-03-20 12:00:00,81.47,81.51,81.41,81.51,23531.0,70.9278,70.9626,70.8756,70.9626,23531.0
2019-03-20 12:05:00,81.48,81.81,81.47,81.81,12066.0,70.9365,71.2238,70.9278,71.2238,12066.0
2019-03-20 12:10:00,81.79,81.81,81.54,81.57,23825.0,71.2064,71.2238,70.9888,71.0149,23825.0
2019-03-20 12:15:00,81.55,81.63,81.43,81.44,39012.0,70.9975,71.0671,70.893,70.9017,39012.0
2019-03-20 12:20:00,81.44,81.62,81.42,81.58,10393.0,70.9017,71.0584,70.8843,71.0236,10393.0
2019-03-20 12:25:00,81.58,81.66,81.55,81.61,7333.0,71.0236,71.0932,70.9975,71.0497,7333.0
2019-03-20 12:30:00,81.63,81.69,81.35,81.37,12714.0,71.0671,71.1194,70.8234,70.8408,12714.0
2019-03-20 12:35:00,81.34,81.35,81.2,81.28,28029.0,70.8146,70.8234,70.6928,70.7624,28029.0
2019-03-20 12:40:00,81.27,81.36,81.25,81.3,6550.0,70.7537,70.8321,70.7363,70.7798,6550.0
2019-03-20 12:45:00,81.31,81.47,81.27,81.31,7176.0,70.7885,70.9278,70.7537,70.7885,7176.0
2019-03-20 12:50:00,81.29,81.33,81.26,81.3,4936.0,70.7711,70.8059,70.745,70.7798,4936.0
2019-03-20 12:55:00,81.31,81.34,81.26,81.33,4246.0,70.7885,70.8146,70.745,70.8059,4246.0
2019-03-20 13:00:00,81.35,81.35,81.27,81.3,3208.0,70.8234,70.8234,70.7537,70.7798,3208.0
2019-03-20 13:05:00,81.32,81.45,81.31,81.43,5497.0,70.7972,70.9104,70.7885,70.893,5497.0
2019-03-20 13:10:00,81.39,81.49,81.38,81.48,8313.0,70.8582,70.9452,70.8495,70.9365,8313.0
2019-03-20 13:15:00,81.49,81.51,81.44,81.44,7487.0,70.9452,70.9626,70.9017,70.9017,7487.0
2019-03-20 13:20:00,81.45,81.51,81.41,81.48,7757.0,70.9104,70.9626,70.8756,70.9365,7757.0
2019-03-20 13:25:00,81.48,81.49,81.43,81.43,3225.0,70.9365,70.9452,70.893,70.893,3225.0
2019-03-20 13:30:00,81.45,81.54,81.45,81.54,4867.0,70.9104,70.9888,70.9104,70.9888,4867.0
2019-03-20 13:35:00,81.53,81.53,81.48,81.5,4430.0,70.9801,70.9801,70.9365,70.9539,4430.0
2019-03-20 13:40:00,81.51,81.51,81.4,81.41,5800.0,70.9626,70.9626,70.8669,70.8756,5800.0
2019-03-20 13:45:00,81.41,81.47,81.4,81.46,3109.0,70.8756,70.9278,70.8669,70.9191,3109.0
2019-03-20 13:50:00,81.47,81.65,81.43,81.65,3541.0,70.9278,71.0845,70.893,71.0845,3541.0
2019-03-20 13:55:00,81.64,81.69,81.54,81.61,5249.0,71.0758,71.1194,70.9888,71.0497,5249.0
2019-03-20 14:00:00,81.7,82.32,81.7,82.2,33853.0,71.1281,71.6678,71.1281,71.5634,33853.0
2019-03-20 14:05:00,82.29,82.38,82.06,82.13,9665.0,71.6417,71.7201,71.4415,71.5024,9665.0
2019-03-20 14:10:00,82.14,82.22,81.9,81.99,46036.0,71.5111,71.5808,71.3022,71.3805,46036.0
2019-03-20 14:15:00,82.03,82.05,81.74,81.75,19240.0,71.4154,71.4328,71.1629,71.1716,19240.0
2019-03-20 14:20:00,81.76,81.96,81.73,81.84,8941.0,71.1803,71.3544,71.1542,71.2499,8941.0
2019-03-20 14:25:00,81.84,82.1,81.69,82.1,44531.0,71.2499,71.4763,71.1194,71.4763,44531.0
2019-03-20 14:30:00,82.08,82.26,81.9,82.14,29039.0,71.4589,71.6156,71.3022,71.5111,29039.0
2019-03-20 14:35:00,82.19,82.41,82.15,82.41,10527.0,71.5547,71.7462,71.5198,71.7462,10527.0
2019-03-20 14:40:00,82.43,82.47,82.37,82.39,28072.0,71.7636,71.7984,71.7114,71.7288,28072.0
2019-03-20 14:45:00,82.38,82.56,82.35,82.35,9165.0,71.7201,71.8768,71.694,71.694,9165.0
2019-03-20 14:50:00,82.38,82.43,82.29,82.29,11296.0,71.7201,71.7636,71.6417,71.6417,11296.0
2019-03-20 14:55:00,82.31,82.38,82.27,82.36,7600.0,71.6591,71.7201,71.6243,71.7027,7600.0
2019-03-20 15:00:00,82.36,82.47,82.21,82.27,10782.0,71.7027,71.7984,71.5721,71.6243,10782.0
2019-03-20 15:05:00,82.22,82.23,82.08,82.17,6103.0,71.5808,71.5895,71.4589,71.5372,6103.0
2019-03-20 15:10:00,82.21,82.23,82.09,82.12,5990.0,71.5721,71.5895,71.4676,71.4937,5990.0
2019-03-20 15:15:00,82.14,82.14,82.05,82.07,4283.0,71.5111,71.5111,71.4328,71.4502,4283.0
2019-03-20 15:20:00,82.07,82.09,81.98,82.02,7125.0,71.4502,71.4676,71.3718,71.4067,7125.0
2019-03-20 15:25:00,82.0,82.03,81.89,81.91,6660.0,71.3892,71.4154,71.2935,71.3109,6660.0
2019-03-20 15:30:00,81.87,81.87,81.54,81.63,15925.0,71.2761,71.2761,70.9888,71.0671,15925.0
2019-03-20 15:35:00,81.67,81.72,81.6,81.6,8381.0,71.1019,71.1455,71.041,71.041,8381.0
2019-03-20 15:40:00,81.6,81.68,81.5,81.68,21962.0,71.041,71.1107,70.9539,71.1107,21962.0
2019-03-20 15:45:00,81.7,82.02,81.68,81.99,27900.0,71.1281,71.4067,71.1107,71.3805,27900.0
2019-03-20 15:50:00,81.98,82.0,81.74,81.81,62087.0,71.3718,71.3892,71.1629,71.2238,62087.0
2019-03-20 15:55:00,81.81,81.93,81.72,81.75,104295.0,71.2238,71.3283,71.1455,71.1716,104295.0
2019-03-21 09:30:00,82.12,83.84,82.05,83.69,45261.0,71.4937,72.9911,71.4328,72.8606,45261.0
2019-03-21 09:35:00,83.64,84.3,83.63,83.86,47832.0,72.817,73.3916,72.8083,73.0086,47832.0
2019-03-21 09:40:00,83.84,84.14,83.59,83.87,48221.0,72.9911,73.2523,72.7735,73.0173,48221.0
2019-03-21 09:45:00,83.87,84.0,83.73,83.77,11800.0,73.0173,73.1304,72.8954,72.9302,11800.0
2019-03-21 09:50:00,83.73,83.89,83.42,83.68,70941.0,72.8954,73.0347,72.6255,72.8519,70941.0
2019-03-21 09:55:00,83.67,83.86,83.56,83.85,17906.0,72.8431,73.0086,72.7474,72.9999,17906.0
2019-03-21 10:00:00,83.85,84.02,83.82,83.99,22851.0,72.9999,73.1479,72.9737,73.1217,22851.0
2019-03-21 10:05:00,83.99,84.18,83.99,84.05,12185.0,73.1217,73.2872,73.1217,73.174,12185.0
2019-03-21 10:10:00,84.1,84.22,84.04,84.06,14409.0,73.2175,73.322,73.1653,73.1827,14409.0
2019-03-21 10:15:00,84.1,84.21,84.01,84.08,9145.0,73.2175,73.3133,73.1391,73.2001,9145.0
2019-03-21 10:20:00,84.13,84.18,84.04,84.11,6041.0,73.2436,73.2872,73.1653,73.2262,6041.0
2019-03-21 10:25:00,84.17,84.55,84.15,84.4,20779.0,73.2784,73.6093,73.261,73.4787,20779.0
2019-03-21 10:30:00,84.41,84.94,84.35,84.94,18587.0,73.4874,73.9488,73.4352,73.9488,18587.0
2019-03-21 10:35:00,84.91,85.11,84.85,85.08,63653.0,73.9227,74.0968,73.8705,74.0707,63653.0
2019-03-21 10:40:00,85.08,85.14,84.92,85.1,21900.0,74.0707,74.1229,73.9314,74.0881,21900.0
2019-03-21 10:45:00,85.12,85.25,84.99,85.25,28691.0,74.1055,74.2187,73.9923,74.2187,28691.0
2019-03-21 10:50:00,85.27,85.29,85.13,85.17,21719.0,74.2361,74.2535,74.1142,74.149,21719.0
2019-03-21 10:55:00,85.19,85.41,85.15,85.35,38984.0,74.1665,74.358,74.1316,74.3058,38984.0
2019-03-21 11:00:00,85.36,85.76,85.22,85.63,50349.0,74.3145,74.6627,74.1926,74.5495,50349.0
2019-03-21 11:05:00,85.61,85.79,85.51,85.56,34839.0,74.5321,74.6888,74.4451,74.4886,34839.0
2019-03-21 11:10:00,85.59,85.66,85.3,85.43,16300.0,74.5147,74.5756,74.2622,74.3754,16300.0
2019-03-21 11:15:00,85.47,85.56,85.42,85.52,9794.0,74.4102,74.4886,74.3667,74.4538,9794.0
2019-03-21 11:20:00,85.57,85.79,85.52,85.75,12797.0,74.4973,74.6888,74.4538,74.654,12797.0
2019-03-21 11:25:00,85.75,85.83,85.63,85.83,27785.0,74.654,74.7236,74.5495,74.7236,27785.0
2019-03-21 11:30:00,85.8,85.91,85.72,85.88,23569.0,74.6975,74.7933,74.6279,74.7672,23569.0
2019-03-21 11:35:00,85.85,86.06,85.81,85.98,45944.0,74.7411,74.9239,74.7062,74.8542,45944.0
2019-03-21 11:40:00,85.98,86.25,85.93,86.15,37501.0,74.8542,75.0893,74.8107,75.0022,37501.0
2019-03-21 11:45:00,86.11,86.23,86.07,86.23,27151.0,74.9674,75.0719,74.9326,75.0719,27151.0
2019-03-21 11:50:00,86.21,86.3,86.12,86.19,37783.0,75.0545,75.1328,74.9761,75.0371,37783.0
2019-03-21 11:55:00,86.19,86.26,85.97,86.2,25662.0,75.0371,75.098,74.8455,75.0458,25662.0
2019-03-21 12:00:00,86.2,86.2,85.97,85.99,11999.0,75.0458,75.0458,74.8455,74.8629,11999.0
2019-03-21 12:05:00,85.97,86.18,85.97,86.11,24879.0,74.8455,75.0284,74.8455,74.9674,24879.0
2019-03-21 12:10:00,86.13,86.14,86.07,86.08,23415.0,74.9848,74.9935,74.9326,74.9413,23415.0
2019-03-21 12:15:00,86.08,86.39,86.08,86.38,18810.0,74.9413,75.2112,74.9413,75.2025,18810.0
2019-03-21 12:20:00,86.36,86.39,86.29,86.32,16129.0,75.1851,75.2112,75.1241,75.1502,16129.0
2019-03-21 12:25:00,86.32,86.34,86.04,86.04,20116.0,75.1502,75.1676,74.9065,74.9065,20116.0
2019-03-21 12:30:00,86.07,86.09,85.9,86.03,23798.0,74.9326,74.95,74.7846,74.8978,23798.0
2019-03-21 12:35:00,86.03,86.04,85.88,85.91,10705.0,74.8978,74.9065,74.7672,74.7933,10705.0
2019-03-21 12:40:00,85.92,86.06,85.85,86.04,25123.0,74.802,74.9239,74.7411,74.9065,25123.0
2019-03-21 12:45:00,86.02,86.06,85.94,85.97,7697.0,74.8891,74.9239,74.8194,74.8455,7697.0
2019-03-21 12:50:00,86.0,86.07,85.89,85.99,6785.0,74.8716,74.9326,74.7759,74.8629,6785.0
2019-03-21 12:55:00,85.96,85.97,85.85,85.94,5465.0,74.8368,74.8455,74.7411,74.8194,5465.0
2019-03-21 13:00:00,85.91,86.05,85.85,86.04,5345.0,74.7933,74.9152,74.7411,74.9065,5345.0
2019-03-21 13:05:00,86.07,86.17,86.05,86.09,4670.0,74.9326,75.0196,74.9152,74.95,4670.0
2019-03-21 13:10:00,86.11,86.16,86.07,86.12,5670.0,74.9674,75.0109,74.9326,74.9761,5670.0
2019-03-21 13:15:00,86.14,86.17,86.11,86.13,3576.0,74.9935,75.0196,74.9674,74.9848,3576.0
2019-03-21 13:20:00,86.12,86.24,86.1,86.24,5340.0,74.9761,75.0806,74.9587,75.0806,5340.0
2019-03-21 13:25:00,86.24,86.28,86.19,86.27,5185.0,75.0806,75.1154,75.0371,75.1067,5185.0
2019-03-21 13:30:00,86.27,86.28,86.21,86.22,5912.0,75.1067,75.1154,75.0545,75.0632,5912.0
2019-03-21 13:35:00,86.25,86.29,86.15,86.16,6180.0,75.0893,75.1241,75.0022,75.0109,6180.0
2019-03-21 13:40:00,86.17,86.27,86.14,86.18,3783.0,75.0196,75.1067,74.9935,75.0284,3783.0
2019-03-21 13:45:00,86.23,86.38,86.22,86.38,10400.0,75.0719,75.2025,75.0632,75.2025,10400.0
2019-03-21 13:50:00,86.36,86.42,86.3,86.32,30718.0,75.1851,75.2373,75.1328,75.1502,30718.0
2019-03-21 13:55:00,86.32,86.32,86.1,86.15,5436.0,75.1502,75.1502,74.9587,75.0022,5436.0
2019-03-21 14:00:00,86.17,86.27,86.15,86.27,5443.0,75.0196,75.1067,75.0022,75.1067,5443.0
2019-03-21 14:05:00,86.28,86.35,86.22,86.33,6508.0,75.1154,75.1764,75.0632,75.1589,6508.0
2019-03-21 14:10:00,86.35,86.39,86.22,86.22,12936.0,75.1764,75.2112,75.0632,75.0632,12936.0
2019-03-21 14:15:00,86.22,86.4,86.21,86.39,10344.0,75.0632,75.2199,75.0545,75.2112,10344.0
2019-03-21 14:20:00,86.39,86.46,86.38,86.46,7750.0,75.2112,75.2721,75.2025,75.2721,7750.0
2019-03-21 14:25:00,86.44,86.52,86.39,86.51,17756.0,75.2547,75.3244,75.2112,75.3157,17756.0
2019-03-21 14:30:00,86.5,86.56,86.49,86.53,5672.0,75.3069,75.3592,75.2982,75.3331,5672.0
2019-03-21 14:35:00,86.51,86.64,86.48,86.64,10172.0,75.3157,75.4288,75.2895,75.4288,10172.0
2019-03-21 14:40:00,86.63,86.83,86.58,86.8,22637.0,75.4201,75.5942,75.3766,75.5681,22637.0
2019-03-21 14:45:00,86.78,86.87,86.73,86.81,20089.0,75.5507,75.6291,75.5072,75.5768,20089.0
2019-03-21 14:50:00,86.81,86.89,86.77,86.83,6971.0,75.5768,75.6465,75.542,75.5942,6971.0
2019-03-21 14:55:00,86.82,86.82,86.63,86.63,5690.0,75.5855,75.5855,75.4201,75.4201,5690.0
2019-03-21 15:00:00,86.66,86.67,86.58,86.64,28424.0,75.4462,75.4549,75.3766,75.4288,28424.0
2019-03-21 15:05:00,86.65,86.72,86.55,86.55,24083.0,75.4375,75.4985,75.3505,75.3505,24083.0
2019-03-21 15:10:00,86.56,86.56,86.35,86.37,16356.0,75.3592,75.3592,75.1764,75.1938,16356.0
2019-03-21 15:15:00,86.38,86.54,86.35,86.53,22058.0,75.2025,75.3418,75.1764,75.3331,22058.0
2019-03-21 15:20:00,86.55,86.66,86.53,86.66,10186.0,75.3505,75.4462,75.3331,75.4462,10186.0
2019-03-21 15:25:00,86.67,86.72,86.62,86.63,9109.0,75.4549,75.4985,75.4114,75.4201,9109.0
2019-03-21 15:30:00,86.62,86.64,86.49,86.58,13990.0,75.4114,75.4288,75.2982,75.3766,13990.0
2019-03-21 15:35:00,86.56,86.64,86.47,86.58,13362.0,75.3592,75.4288,75.2808,75.3766,13362.0
2019-03-21 15:40:00,86.56,86.68,86.55,86.63,23865.0,75.3592,75.4637,75.3505,75.4201,23865.0
2019-03-21 15:45:00,86.64,86.69,86.52,86.64,38221.0,75.4288,75.4724,75.3244,75.4288,38221.0
2019-03-21 15:50:00,86.64,86.66,86.4,86.41,34166.0,75.4288,75.4462,75.2199,75.2286,34166.0
2019-03-21 15:55:00,86.39,86.42,86.03,86.06,118733.0,75.2112,75.2373,74.8978,74.9239,118733.0
2019-03-22 09:30:00,85.63,85.84,84.83,84.99,41091.0,74.5495,74.7323,73.853,73.9923,41091.0
2019-03-22 09:35:00,85.03,85.54,84.85,85.54,15294.0,74.0272,74.4712,73.8705,74.4712,15294.0
2019-03-22 09:40:00,85.41,85.41,84.98,85.11,13293.0,74.358,74.358,73.9836,74.0968,13293.0
2019-03-22 09:45:00,85.02,85.06,84.78,84.79,24786.0,74.0185,74.0533,73.8095,73.8182,24786.0
2019-03-22 09:50:00,84.78,84.85,84.3,84.32,36556.0,73.8095,73.8705,73.3916,73.409,36556.0
2019-03-22 09:55:00,84.38,84.59,84.2,84.29,43463.0,73.4613,73.6441,73.3046,73.3829,43463.0
2019-03-22 10:00:00,84.21,84.44,84.08,84.19,29100.0,73.3133,73.5135,73.2001,73.2959,29100.0
2019-03-22 10:05:00,84.11,84.28,83.97,84.26,24004.0,73.2262,73.3742,73.1043,73.3568,24004.0
2019-03-22 10:10:00,84.21,84.33,84.16,84.24,7847.0,73.3133,73.4177,73.2697,73.3394,7847.0
2019-03-22 10:15:00,84.24,84.64,84.24,84.6,12764.0,73.3394,73.6876,73.3394,73.6528,12764.0
2019-03-22 10:20:00,84.59,84.6,84.14,84.19,29159.0,73.6441,73.6528,73.2523,73.2959,29159.0
2019-03-22 10:25:00,84.19,84.19,83.94,83.97,18418.0,73.2959,73.2959,73.0782,73.1043,18418.0
2019-03-22 10:30:00,83.99,84.18,83.99,84.14,12892.0,73.1217,73.2872,73.1217,73.2523,12892.0
2019-03-22 10:35:00,84.11,84.17,83.97,84.1,10008.0,73.2262,73.2784,73.1043,73.2175,10008.0
2019-03-22 10:40:00,84.05,84.05,83.83,83.97,16525.0,73.174,73.174,72.9824,73.1043,16525.0
2019-03-22 10:45:00,83.95,84.0,83.86,83.87,17327.0,73.0869,73.1304,73.0086,73.0173,17327.0
2019-03-22 10:50:00,83.85,84.21,83.72,84.2,24757.0,72.9999,73.3133,72.8867,73.3046,24757.0
2019-03-22 10:55:00,84.22,84.24,83.75,83.75,15873.0,73.322,73.3394,72.9128,72.9128,15873.0
2019-03-22 11:00:00,83.75,83.84,83.6,83.7,15571.0,72.9128,72.9911,72.7822,72.8693,15571.0
2019-03-22 11:05:00,83.68,83.74,83.58,83.58,11376.0,72.8519,72.9041,72.7648,72.7648,11376.0
2019-03-22 11:10:00,83.6,83.83,83.55,83.81,9019.0,72.7822,72.9824,72.7387,72.965,9019.0
2019-03-22 11:15:00,83.82,83.83,83.52,83.78,13984.0,72.9737,72.9824,72.7126,72.9389,13984.0
2019-03-22 11:20:00,83.77,83.78,83.57,83.6,8975.0,72.9302,72.9389,72.7561,72.7822,8975.0
2019-03-22 11:25:00,83.6,83.75,83.49,83.55,14687.0,72.7822,72.9128,72.6864,72.7387,14687.0
2019-03-22 11:30:00,83.45,83.65,83.38,83.45,14950.0,72.6516,72.8257,72.5907,72.6516,14950.0
2019-03-22 11:35:00,83.41,83.51,83.34,83.34,11031.0,72.6168,72.7038,72.5558,72.5558,11031.0
2019-03-22 11:40:00,83.34,83.46,83.3,83.38,10430.0,72.5558,72.6603,72.521,72.5907,10430.0
2019-03-22 11:45:00,83.38,83.43,83.24,83.39,9765.0,72.5907,72.6342,72.4688,72.5994,9765.0
2019-03-22 11:50:00,83.34,83.39,83.08,83.19,13732.0,72.5558,72.5994,72.3295,72.4253,13732.0
2019-03-22 11:55:00,83.2,83.25,82.91,82.91,26574.0,72.434,72.4775,72.1815,72.1815,26574.0
2019-03-22 12:00:00,82.96,83.2,82.91,83.07,12809.0,72.225,72.434,72.1815,72.3208,12809.0
2019-03-22 12:05:00,83.06,83.1,82.99,83.04,9207.0,72.3121,72.3469,72.2511,72.2947,9207.0
2019-03-22 12:10:00,83.03,83.1,82.98,83.01,7805.0,72.286,72.3469,72.2424,72.2685,7805.0
2019-03-22 12:15:00,83.0,83.12,82.91,82.97,12603.0,72.2598,72.3643,72.1815,72.2337,12603.0
2019-03-22 12:20:00,82.98,83.12,82.97,83.0,6740.0,72.2424,72.3643,72.2337,72.2598,6740.0
2019-03-22 12:25:00,82.99,83.01,82.64,82.65,42618.0,72.2511,72.2685,71.9464,71.9551,42618.0
2019-03-22 12:30:00,82.64,82.75,82.51,82.64,116247.0,71.9464,72.0422,71.8332,71.9464,116247.0
2019-03-22 12:35:00,82.64,82.84,82.55,82.8,33846.0,71.9464,72.1205,71.8681,72.0857,33846.0
2019-03-22 12:40:00,82.73,82.88,82.42,82.44,18998.0,72.0248,72.1554,71.7549,71.7723,18998.0
2019-03-22 12:45:00,82.45,82.69,82.45,82.52,7779.0,71.781,71.99,71.781,71.842,7779.0
2019-03-22 12:50:00,82.51,82.98,82.51,82.98,9752.0,71.8332,72.2424,71.8332,72.2424,9752.0
2019-03-22 12:55:00,82.94,83.01,82.81,83.01,12219.0,72.2076,72.2685,72.0944,72.2685,12219.0
2019-03-22 13:00:00,82.97,83.25,82.97,83.19,11283.0,72.2337,72.4775,72.2337,72.4253,11283.0
2019-03-22 13:05:00,83.15,83.26,83.02,83.26,6983.0,72.3904,72.4862,72.2773,72.4862,6983.0
2019-03-22 13:10:00,83.21,83.21,83.07,83.14,4828.0,72.4427,72.4427,72.3208,72.3817,4828.0
2019-03-22 13:15:00,83.15,83.15,83.04,83.04,5703.0,72.3904,72.3904,72.2947,72.2947,5703.0
2019-03-22 13:20:00,83.08,83.08,82.89,82.91,4899.0,72.3295,72.3295,72.1641,72.1815,4899.0
2019-03-22 13:25:00,82.86,82.86,82.72,82.75,5469.0,72.138,72.138,72.0161,72.0422,5469.0
2019-03-22 13:30:00,82.74,82.92,82.72,82.79,5171.0,72.0335,72.1902,72.0161,72.077,5171.0
2019-03-22 13:35:00,82.79,82.87,82.79,82.85,6446.0,72.077,72.1467,72.077,72.1293,6446.0
2019-03-22 13:40:00,82.89,82.91,82.79,82.89,8934.0,72.1641,72.1815,72.077,72.1641,8934.0
2019-03-22 13:45:00,82.89,82.89,82.7,82.7,6372.0,72.1641,72.1641,71.9987,71.9987,6372.0
2019-03-22 13:50:00,82.67,82.73,82.59,82.59,7855.0,71.9725,72.0248,71.9029,71.9029,7855.0
2019-03-22 13:55:00,82.6,82.61,82.46,82.54,17899.0,71.9116,71.9203,71.7897,71.8594,17899.0
2019-03-22 14:00:00,82.56,82.66,82.56,82.65,9126.0,71.8768,71.9638,71.8768,71.9551,9126.0
2019-03-22 14:05:00,82.66,82.69,82.59,82.68,7556.0,71.9638,71.99,71.9029,71.9813,7556.0
2019-03-22 14:10:00,82.68,82.92,82.68,82.92,16555.0,71.9813,72.1902,71.9813,72.1902,16555.0
2019-03-22 14:15:00,82.95,83.05,82.93,82.93,7971.0,72.2163,72.3034,72.1989,72.1989,7971.0
2019-03-22 14:20:00,82.9,82.96,82.89,82.93,7579.0,72.1728,72.225,72.1641,72.1989,7579.0
2019-03-22 14:25:00,82.93,82.94,82.85,82.86,4300.0,72.1989,72.2076,72.1293,72.138,4300.0
2019-03-22 14:30:00,82.84,82.86,82.67,82.67,8420.0,72.1205,72.138,71.9725,71.9725,8420.0
2019-03-22 14:35:00,82.67,82.71,82.61,82.68,8393.0,71.9725,72.0074,71.9203,71.9813,8393.0
2019-03-22 14:40:00,82.67,82.77,82.64,82.72,12836.0,71.9725,72.0596,71.9464,72.0161,12836.0
2019-03-22 14:45:00,82.74,82.76,82.63,82.71,15606.0,72.0335,72.0509,71.9377,72.0074,15606.0
2019-03-22 14:50:00,82.69,82.84,82.68,82.75,34955.0,71.99,72.1205,71.9813,72.0422,34955.0
2019-03-22 14:55:00,82.76,82.87,82.68,82.68,14523.0,72.0509,72.1467,71.9813,71.9813,14523.0
2019-03-22 15:00:00,82.69,82.89,82.68,82.74,19158.0,71.99,72.1641,71.9813,72.0335,19158.0
2019-03-22 15:05:00,82.77,82.88,82.77,82.8,11101.0,72.0596,72.1554,72.0596,72.0857,11101.0
2019-03-22 15:10:00,82.82,82.83,82.67,82.82,18397.0,72.1031,72.1118,71.9725,72.1031,18397.0
2019-03-22 15:15:00,82.84,82.94,82.82,82.9,31439.0,72.1205,72.2076,72.1031,72.1728,31439.0
2019-03-22 15:20:00,82.86,82.94,82.85,82.89,14897.0,72.138,72.2076,72.1293,72.1641,14897.0
2019-03-22 15:25:00,82.88,82.88,82.72,82.73,42339.0,72.1554,72.1554,72.0161,72.0248,42339.0
2019-03-22 15:30:00,82.7,82.79,82.59,82.59,17643.0,71.9987,72.077,71.9029,71.9029,17643.0
2019-03-22 15:35:00,82.56,82.69,82.54,82.54,18997.0,71.8768,71.99,71.8594,71.8594,18997.0
2019-03-22 15:40:00,82.54,82.6,82.47,82.59,29448.0,71.8594,71.9116,71.7984,71.9029,29448.0
2019-03-22 15:45:00,82.61,82.8,82.6,82.77,26829.0,71.9203,72.0857,71.9116,72.0596,26829.0
2019-03-22 15:50:00,82.76,82.76,82.6,82.7,29339.0,72.0509,72.0509,71.9116,71.9987,29339.0
2019-03-22 15:55:00,82.68,82.74,82.49,82.59,83604.0,71.9813,72.0335,71.8158,71.9029,83604.0
2019-03-25 09:30:00,82.27,82.5,82.05,82.29,25526.0,71.6243,71.8245,71.4328,71.6417,25526.0
2019-03-25 09:35:00,82.38,82.75,82.36,82.65,9501.0,71.7201,72.0422,71.7027,71.9551,9501.0
2019-03-25 09:40:00,82.6,82.6,82.07,82.08,9019.0,71.9116,71.9116,71.4502,71.4589,9019.0
2019-03-25 09:45:00,82.06,82.06,81.33,81.37,53339.0,71.4415,71.4415,70.8059,70.8408,53339.0
2019-03-25 09:50:00,81.37,81.52,81.08,81.26,43759.0,70.8408,70.9714,70.5883,70.745,43759.0
2019-03-25 09:55:00,81.27,81.32,81.01,81.01,16297.0,70.7537,70.7972,70.5273,70.5273,16297.0
2019-03-25 10:00:00,81.03,81.18,80.99,81.0,36741.0,70.5448,70.6754,70.5099,70.5186,36741.0
2019-03-25 10:05:00,81.0,81.22,80.97,80.97,45092.0,70.5186,70.7102,70.4925,70.4925,45092.0
2019-03-25 10:10:00,80.96,80.96,80.13,80.22,150788.0,70.4838,70.4838,69.7612,69.8396,150788.0
2019-03-25 10:15:00,80.2,80.77,80.18,80.75,40042.0,69.8222,70.3184,69.8047,70.301,40042.0
2019-03-25 10:20:00,80.69,80.96,80.53,80.63,31646.0,70.2488,70.4838,70.1095,70.1965,31646.0
2019-03-25 10:25:00,80.62,80.77,80.5,80.77,18991.0,70.1878,70.3184,70.0833,70.3184,18991.0
2019-03-25 10:30:00,80.83,81.21,80.78,80.97,20552.0,70.3706,70.7015,70.3271,70.4925,20552.0
2019-03-25 10:35:00,80.96,80.96,80.74,80.81,8178.0,70.4838,70.4838,70.2923,70.3532,8178.0
2019-03-25 10:40:00,80.75,81.0,80.71,81.0,6595.0,70.301,70.5186,70.2662,70.5186,6595.0
2019-03-25 10:45:00,81.0,81.11,80.86,81.08,16412.0,70.5186,70.6144,70.3968,70.5883,16412.0
2019-03-25 10:50:00,81.11,81.34,81.08,81.09,16422.0,70.6144,70.8146,70.5883,70.597,16422.0
2019-03-25 10:55:00,81.09,81.21,80.94,81.02,13462.0,70.597,70.7015,70.4664,70.5361,13462.0
2019-03-25 11:00:00,81.02,81.05,80.81,80.85,8571.0,70.5361,70.5622,70.3532,70.3881,8571.0
2019-03-25 11:05:00,80.87,81.09,80.87,81.08,7663.0,70.4055,70.597,70.4055,70.5883,7663.0
2019-03-25 11:10:00,81.08,81.16,80.93,81.12,10153.0,70.5883,70.6579,70.4577,70.6231,10153.0
2019-03-25 11:15:00,81.1,81.2,81.07,81.09,9126.0,70.6057,70.6928,70.5796,70.597,9126.0
2019-03-25 11:20:00,81.12,81.29,81.09,81.21,9608.0,70.6231,70.7711,70.597,70.7015,9608.0
2019-03-25 11:25:00,81.23,81.41,81.2,81.37,17433.0,70.7189,70.8756,70.6928,70.8408,17433.0
2019-03-25 11:30:00,81.37,81.37,81.01,81.05,8550.0,70.8408,70.8408,70.5273,70.5622,8550.0
2019-03-25 11:35:00,81.04,81.12,81.01,81.06,5621.0,70.5535,70.6231,70.5273,70.5709,5621.0
2019-03-25 11:40:00,81.13,81.13,80.93,80.97,8800.0,70.6318,70.6318,70.4577,70.4925,8800.0
2019-03-25 11:45:00,80.96,80.99,80.82,80.89,8800.0,70.4838,70.5099,70.3619,70.4229,8800.0
2019-03-25 11:50:00,80.9,80.97,80.84,80.92,10922.0,70.4316,70.4925,70.3793,70.449,10922.0
2019-03-25 11:55:00,80.92,80.96,80.73,80.74,13797.0,70.449,70.4838,70.2836,70.2923,13797.0
2019-03-25 12:00:00,80.75,80.77,80.62,80.77,14127.0,70.301,70.3184,70.1878,70.3184,14127.0
2019-03-25 12:05:00,80.78,80.86,80.73,80.74,8023.0,70.3271,70.3968,70.2836,70.2923,8023.0
2019-03-25 12:10:00,80.71,80.81,80.66,80.73,8843.0,70.2662,70.3532,70.2226,70.2836,8843.0
2019-03-25 12:15:00,80.71,80.79,80.71,80.76,6993.0,70.2662,70.3358,70.2662,70.3097,6993.0
2019-03-25 12:20:00,80.79,80.94,80.77,80.93,7299.0,70.3358,70.4664,70.3184,70.4577,7299.0
2019-03-25 12:25:00,80.95,80.96,80.75,80.76,10900.0,70.4751,70.4838,70.301,70.3097,10900.0
2019-03-25 12:30:00,80.79,80.8,80.55,80.56,9226.0,70.3358,70.3445,70.1269,70.1356,9226.0
2019-03-25 12:35:00,80.55,80.56,80.38,80.41,22181.0,70.1269,70.1356,69.9789,70.005,22181.0
2019-03-25 12:40:00,80.38,80.46,80.26,80.33,8599.0,69.9789,70.0485,69.8744,69.9353,8599.0
2019-03-25 12:45:00,80.32,80.44,80.31,80.39,7905.0,69.9266,70.0311,69.9179,69.9876,7905.0
2019-03-25 12:50:00,80.42,80.55,80.39,80.55,6738.0,70.0137,70.1269,69.9876,70.1269,6738.0
2019-03-25 12:55:00,80.54,80.69,80.51,80.67,8445.0,70.1182,70.2488,70.092,70.2313,8445.0
2019-03-25 13:00:00,80.73,80.75,80.61,80.66,8250.0,70.2836,70.301,70.1791,70.2226,8250.0
2019-03-25 13:05:00,80.66,80.76,80.57,80.66,9122.0,70.2226,70.3097,70.1443,70.2226,9122.0
2019-03-25 13:10:00,80.67,80.9,80.64,80.81,5917.0,70.2313,70.4316,70.2052,70.3532,5917.0
2019-03-25 13:15:00,80.82,80.87,80.68,80.73,5080.0,70.3619,70.4055,70.24,70.2836,5080.0
2019-03-25 13:20:00,80.73,80.77,80.61,80.66,6300.0,70.2836,70.3184,70.1791,70.2226,6300.0
2019-03-25 13:25:00,80.67,80.7,80.43,80.49,33654.0,70.2313,70.2575,70.0224,70.0746,33654.0
2019-03-25 13:30:00,80.49,80.63,80.46,80.62,12202.0,70.0746,70.1965,70.0485,70.1878,12202.0
2019-03-25 13:35:00,80.61,80.69,80.56,80.57,7201.0,70.1791,70.2488,70.1356,70.1443,7201.0
2019-03-25 13:40:00,80.6,80.67,80.54,80.58,4661.0,70.1704,70.2313,70.1182,70.153,4661.0
2019-03-25 13:45:00,80.59,80.59,80.31,80.33,8371.0,70.1617,70.1617,69.9179,69.9353,8371.0
2019-03-25 13:50:00,80.36,80.46,80.33,80.34,6878.0,69.9615,70.0485,69.9353,69.944,6878.0
2019-03-25 13:55:00,80.34,80.4,80.28,80.4,6500.0,69.944,69.9963,69.8918,69.9963,6500.0
2019-03-25 14:00:00,80.4,80.51,80.39,80.41,7404.0,69.9963,70.092,69.9876,70.005,7404.0
2019-03-25 14:05:00,80.41,80.43,80.28,80.39,13648.0,70.005,70.0224,69.8918,69.9876,13648.0
2019-03-25 14:10:00,80.39,80.52,80.32,80.52,10328.0,69.9876,70.1008,69.9266,70.1008,10328.0
2019-03-25 14:15:00,80.53,80.56,80.35,80.38,6400.0,70.1095,70.1356,69.9528,69.9789,6400.0
2019-03-25 14:20:00,80.4,80.42,80.29,80.29,7686.0,69.9963,70.0137,69.9005,69.9005,7686.0
2019-03-25 14:25:00,80.27,80.4,80.26,80.35,8193.0,69.8831,69.9963,69.8744,69.9528,8193.0
2019-03-25 14:30:00,80.38,80.54,80.38,80.49,31373.0,69.9789,70.1182,69.9789,70.0746,31373.0
2019-03-25 14:35:00,80.45,80.58,80.36,80.54,19115.0,70.0398,70.153,69.9615,70.1182,19115.0
2019-03-25 14:40:00,80.53,80.81,80.49,80.75,36421.0,70.1095,70.3532,70.0746,70.301,36421.0
2019-03-25 14:45:00,80.72,80.78,80.68,80.69,8518.0,70.2749,70.3271,70.24,70.2488,8518.0
2019-03-25 14:50:00,80.7,80.71,80.55,80.6,12047.0,70.2575,70.2662,70.1269,70.1704,12047.0
2019-03-25 14:55:00,80.65,80.67,80.59,80.62,6002.0,70.2139,70.2313,70.1617,70.1878,6002.0
2019-03-25 15:00:00,80.65,80.75,80.62,80.66,4901.0,70.2139,70.301,70.1878,70.2226,4901.0
2019-03-25 15:05:00,80.66,80.7,80.62,80.67,8447.0,70.2226,70.2575,70.1878,70.2313,8447.0
2019-03-25 15:10:00,80.67,81.12,80.66,81.07,40835.0,70.2313,70.6231,70.2226,70.5796,40835.0
2019-03-25 15:15:00,81.09,81.1,80.96,81.01,8509.0,70.597,70.6057,70.4838,70.5273,8509.0
2019-03-25 15:20:00,81.03,81.22,81.02,81.2,9768.0,70.5448,70.7102,70.5361,70.6928,9768.0
2019-03-25 15:25:00,81.17,81.28,81.08,81.28,15728.0,70.6666,70.7624,70.5883,70.7624,15728.0
2019-03-25 15:30:00,81.29,81.39,81.26,81.32,18377.0,70.7711,70.8582,70.745,70.7972,18377.0
2019-03-25 15:35:00,81.29,81.41,81.23,81.31,16222.0,70.7711,70.8756,70.7189,70.7885,16222.0
2019-03-25 15:40:00,81.31,81.55,81.3,81.52,28541.0,70.7885,70.9975,70.7798,70.9714,28541.0
2019-03-25 15:45:00,81.53,81.65,81.34,81.34,22153.0,70.9801,71.0845,70.8146,70.8146,22153.0
2019-03-25 15:50:00,81.33,81.42,81.32,81.35,24036.0,70.8059,70.8843,70.7972,70.8234,24036.0
2019-03-25 15:55:00,81.35,81.6,81.27,81.48,76063.0,70.8234,71.041,70.7537,70.9365,76063.0
2019-03-26 09:30:00,82.18,82.45,82.02,82.2,36981.0,71.546,71.781,71.4067,71.5634,36981.0
2019-03-26 09:35:00,82.25,82.44,82.01,82.15,26642.0,71.6069,71.7723,71.3979,71.5198,26642.0
2019-03-26 09:40:00,82.16,82.35,82.02,82.29,17647.0,71.5285,71.694,71.4067,71.6417,17647.0
2019-03-26 09:45:00,82.28,82.28,81.96,82.26,8607.0,71.633,71.633,71.3544,71.6156,8607.0
2019-03-26 09:50:00,82.2,82.22,81.99,82.09,8346.0,71.5634,71.5808,71.3805,71.4676,8346.0
2019-03-26 09:55:00,82.03,82.18,82.03,82.14,6838.0,71.4154,71.546,71.4154,71.5111,6838.0
2019-03-26 10:00:00,82.07,82.26,82.01,82.18,8862.0,71.4502,71.6156,71.3979,71.546,8862.0
2019-03-26 10:05:00,82.18,82.38,82.18,82.25,35172.0,71.546,71.7201,71.546,71.6069,35172.0
2019-03-26 10:10:00,82.23,82.46,82.14,82.38,11730.0,71.5895,71.7897,71.5111,71.7201,11730.0
2019-03-26 10:15:00,82.4,82.42,82.31,82.4,8300.0,71.7375,71.7549,71.6591,71.7375,8300.0
2019-03-26 10:20:00,82.39,82.48,82.28,82.36,14900.0,71.7288,71.8071,71.633,71.7027,14900.0
2019-03-26 10:25:00,82.37,82.41,82.33,82.34,6822.0,71.7114,71.7462,71.6765,71.6852,6822.0
2019-03-26 10:30:00,82.34,82.37,82.21,82.34,7807.0,71.6852,71.7114,71.5721,71.6852,7807.0
2019-03-26 10:35:00,82.32,82.33,82.15,82.26,13484.0,71.6678,71.6765,71.5198,71.6156,13484.0
2019-03-26 10:40:00,82.25,82.32,82.19,82.3,6375.0,71.6069,71.6678,71.5547,71.6504,6375.0
2019-03-26 10:45:00,82.32,82.63,82.32,82.61,11905.0,71.6678,71.9377,71.6678,71.9203,11905.0
2019-03-26 10:50:00,82.66,82.76,82.59,82.68,16644.0,71.9638,72.0509,71.9029,71.9813,16644.0
2019-03-26 10:55:00,82.67,82.78,82.55,82.57,22348.0,71.9725,72.0683,71.8681,71.8855,22348.0
2019-03-26 11:00:00,82.54,82.57,82.43,82.43,16083.0,71.8594,71.8855,71.7636,71.7636,16083.0
2019-03-26 11:05:00,82.42,82.42,82.26,82.26,8727.0,71.7549,71.7549,71.6156,71.6156,8727.0
2019-03-26 11:10:00,82.26,82.26,82.09,82.09,12643.0,71.6156,71.6156,71.4676,71.4676,12643.0
2019-03-26 11:15:00,82.09,82.1,81.94,81.98,11692.0,71.4676,71.4763,71.337,71.3718,11692.0
2019-03-26 11:20:00,82.02,82.05,81.91,81.97,6400.0,71.4067,71.4328,71.3109,71.3631,6400.0
2019-03-26 11:25:00,82.01,82.13,82.01,82.09,3304.0,71.3979,71.5024,71.3979,71.4676,3304.0
2019-03-26 11:30:00,82.09,82.13,81.94,82.02,8825.0,71.4676,71.5024,71.337,71.4067,8825.0
2019-03-26 11:35:00,82.02,82.16,81.98,82.16,2850.0,71.4067,71.5285,71.3718,71.5285,2850.0
2019-03-26 11:40:00,82.17,82.29,82.16,82.22,6513.0,71.5372,71.6417,71.5285,71.5808,6513.0
2019-03-26 11:45:00,82.25,82.26,81.82,81.84,26012.0,71.6069,71.6156,71.2325,71.2499,26012.0
2019-03-26 11:50:00,81.84,81.9,81.67,81.79,5195.0,71.2499,71.3022,71.1019,71.2064,5195.0
2019-03-26 11:55:00,81.84,81.91,81.76,81.91,3848.0,71.2499,71.3109,71.1803,71.3109,3848.0
2019-03-26 12:00:00,81.89,81.92,81.83,81.86,4405.0,71.2935,71.3196,71.2412,71.2674,4405.0
2019-03-26 12:05:00,81.88,81.92,81.73,81.73,6781.0,71.2848,71.3196,71.1542,71.1542,6781.0
2019-03-26 12:10:00,81.81,81.82,81.72,81.8,3070.0,71.2238,71.2325,71.1455,71.2151,3070.0
2019-03-26 12:15:00,81.79,81.91,81.77,81.88,2710.0,71.2064,71.3109,71.189,71.2848,2710.0
2019-03-26 12:20:00,81.9,81.91,81.66,81.67,8121.0,71.3022,71.3109,71.0932,71.1019,8121.0
2019-03-26 12:25:00,81.69,81.74,81.61,81.69,3700.0,71.1194,71.1629,71.0497,71.1194,3700.0
2019-03-26 12:30:00,81.71,81.78,81.67,81.75,2000.0,71.1368,71.1977,71.1019,71.1716,2000.0
2019-03-26 12:35:00,81.78,81.79,81.69,81.69,4300.0,71.1977,71.2064,71.1194,71.1194,4300.0
2019-03-26 12:40:00,81.69,81.73,81.64,81.73,2897.0,71.1194,71.1542,71.0758,71.1542,2897.0
2019-03-26 12:45:00,81.7,81.75,81.64,81.67,3810.0,71.1281,71.1716,71.0758,71.1019,3810.0
2019-03-26 12:50:00,81.66,81.89,81.66,81.87,3796.0,71.0932,71.2935,71.0932,71.2761,3796.0
2019-03-26 12:55:00,81.89,81.94,81.85,81.92,3993.0,71.2935,71.337,71.2587,71.3196,3993.0
2019-03-26 13:00:00,81.93,81.99,81.87,81.93,6743.0,71.3283,71.3805,71.2761,71.3283,6743.0
2019-03-26 13:05:00,81.87,82.01,81.85,81.98,2527.0,71.2761,71.3979,71.2587,71.3718,2527.0
2019-03-26 13:10:00,81.98,82.15,81.98,82.15,8371.0,71.3718,71.5198,71.3718,71.5198,8371.0
2019-03-26 13:15:00,82.12,82.12,82.04,82.04,3419.0,71.4937,71.4937,71.4241,71.4241,3419.0
2019-03-26 13:20:00,82.04,82.06,82.01,82.05,3123.0,71.4241,71.4415,71.3979,71.4328,3123.0
2019-03-26 13:25:00,82.02,82.02,81.94,81.94,4074.0,71.4067,71.4067,71.337,71.337,4074.0
2019-03-26 13:30:00,81.96,81.96,81.76,81.79,3765.0,71.3544,71.3544,71.1803,71.2064,3765.0
2019-03-26 13:35:00,81.74,81.75,81.63,81.72,4994.0,71.1629,71.1716,71.0671,71.1455,4994.0
2019-03-26 13:40:00,81.75,81.78,81.71,81.71,1930.0,71.1716,71.1977,71.1368,71.1368,1930.0
2019-03-26 13:45:00,81.73,81.86,81.73,81.83,7518.0,71.1542,71.2674,71.1542,71.2412,7518.0
2019-03-26 13:50:00,81.82,81.85,81.37,81.41,31772.0,71.2325,71.2587,70.8408,70.8756,31772.0
2019-03-26 13:55:00,81.44,81.63,81.44,81.47,7380.0,70.9017,71.0671,70.9017,70.9278,7380.0
2019-03-26 14:00:00,81.51,81.61,81.51,81.59,5573.0,70.9626,71.0497,70.9626,71.0323,5573.0
2019-03-26 14:05:00,81.63,81.78,81.63,81.74,5224.0,71.0671,71.1977,71.0671,71.1629,5224.0
2019-03-26 14:10:00,81.73,81.75,81.66,81.66,5745.0,71.1542,71.1716,71.0932,71.0932,5745.0
2019-03-26 14:15:00,81.68,81.91,81.68,81.91,10495.0,71.1107,71.3109,71.1107,71.3109,10495.0
2019-03-26 14:20:00,81.91,81.92,81.82,81.92,7177.0,71.3109,71.3196,71.2325,71.3196,7177.0
2019-03-26 14:25:00,81.93,82.01,81.75,81.75,14507.0,71.3283,71.3979,71.1716,71.1716,14507.0
2019-03-26 14:30:00,81.73,81.74,81.64,81.73,3718.0,71.1542,71.1629,71.0758,71.1542,3718.0
2019-03-26 14:35:00,81.75,81.77,81.72,81.74,2600.0,71.1716,71.189,71.1455,71.1629,2600.0
2019-03-26 14:40:00,81.76,81.85,81.74,81.85,3117.0,71.1803,71.2587,71.1629,71.2587,3117.0
2019-03-26 14:45:00,81.88,81.91,81.86,81.87,3036.0,71.2848,71.3109,71.2674,71.2761,3036.0
2019-03-26 14:50:00,81.86,81.86,81.78,81.78,2500.0,71.2674,71.2674,71.1977,71.1977,2500.0
2019-03-26 14:55:00,81.76,81.93,81.76,81.92,5424.0,71.1803,71.3283,71.1803,71.3196,5424.0
2019-03-26 15:00:00,81.91,82.08,81.91,82.01,5908.0,71.3109,71.4589,71.3109,71.3979,5908.0
2019-03-26 15:05:00,81.99,82.07,81.96,82.04,6881.0,71.3805,71.4502,71.3544,71.4241,6881.0
2019-03-26 15:10:00,82.02,82.09,81.95,81.96,4822.0,71.4067,71.4676,71.3457,71.3544,4822.0
2019-03-26 15:15:00,81.96,81.99,81.88,81.88,4831.0,71.3544,71.3805,71.2848,71.2848,4831.0
2019-03-26 15:20:00,81.85,81.96,81.83,81.96,7405.0,71.2587,71.3544,71.2412,71.3544,7405.0
2019-03-26 15:25:00,81.91,81.96,81.81,81.81,4759.0,71.3109,71.3544,71.2238,71.2238,4759.0
2019-03-26 15:30:00,81.8,81.98,81.79,81.95,8403.0,71.2151,71.3718,71.2064,71.3457,8403.0
2019-03-26 15:35:00,81.97,82.01,81.93,81.94,9184.0,71.3631,71.3979,71.3283,71.337,9184.0
2019-03-26 15:40:00,81.94,81.97,81.78,81.78,9418.0,71.337,71.3631,71.1977,71.1977,9418.0
2019-03-26 15:45:00,81.77,81.85,81.74,81.76,13244.0,71.189,71.2587,71.1629,71.1803,13244.0
2019-03-26 15:50:00,81.78,81.86,81.75,81.79,17920.0,71.1977,71.2674,71.1716,71.2064,17920.0
2019-03-26 15:55:00,81.8,82.17,81.8,82.13,58957.0,71.2151,71.5372,71.2151,71.5024,58957.0
2019-03-27 09:30:00,82.12,82.6,82.12,82.4,16712.0,71.4937,71.9116,71.4937,71.7375,16712.0
2019-03-27 09:35:00,82.43,82.43,81.67,82.05,15212.0,71.7636,71.7636,71.1019,71.4328,15212.0
2019-03-27 09:40:00,81.96,82.02,81.3,81.3,24508.0,71.3544,71.4067,70.7798,70.7798,24508.0
2019-03-27 09:45:00,81.41,81.62,81.24,81.31,8935.0,70.8756,71.0584,70.7276,70.7885,8935.0
2019-03-27 09:50:00,81.24,81.52,81.04,81.14,11686.0,70.7276,70.9714,70.5535,70.6405,11686.0
2019-03-27 09:55:00,81.1,81.29,80.94,81.13,17815.0,70.6057,70.7711,70.4664,70.6318,17815.0
2019-03-27 10:00:00,81.17,81.27,81.13,81.24,12523.0,70.6666,70.7537,70.6318,70.7276,12523.0
2019-03-27 10:05:00,81.04,81.2,81.0,81.08,17337.0,70.5535,70.6928,70.5186,70.5883,17337.0
2019-03-27 10:10:00,81.08,81.38,81.04,81.29,9451.0,70.5883,70.8495,70.5535,70.7711,9451.0
2019-03-27 10:15:00,81.26,81.26,81.05,81.21,6899.0,70.745,70.745,70.5622,70.7015,6899.0
2019-03-27 10:20:00,81.18,81.46,81.16,81.39,11067.0,70.6754,70.9191,70.6579,70.8582,11067.0
2019-03-27 10:25:00,81.42,81.42,81.28,81.37,8510.0,70.8843,70.8843,70.7624,70.8408,8510.0
2019-03-27 10:30:00,81.36,81.48,81.31,81.33,11224.0,70.8321,70.9365,70.7885,70.8059,11224.0
2019-03-27 10:35:00,81.38,81.39,80.99,81.14,28660.0,70.8495,70.8582,70.5099,70.6405,28660.0
2019-03-27 10:40:00,81.17,81.17,80.61,80.61,27203.0,70.6666,70.6666,70.1791,70.1791,27203.0
2019-03-27 10:45:00,80.6,80.67,80.55,80.61,17101.0,70.1704,70.2313,70.1269,70.1791,17101.0
2019-03-27 10:50:00,80.58,80.64,80.45,80.45,15126.0,70.153,70.2052,70.0398,70.0398,15126.0
2019-03-27 10:55:00,80.52,80.63,80.46,80.6,6126.0,70.1008,70.1965,70.0485,70.1704,6126.0
2019-03-27 11:00:00,80.59,80.73,80.43,80.49,9300.0,70.1617,70.2836,70.0224,70.0746,9300.0
2019-03-27 11:05:00,80.53,80.63,80.5,80.56,6928.0,70.1095,70.1965,70.0833,70.1356,6928.0
2019-03-27 11:10:00,80.54,80.61,80.4,80.4,8046.0,70.1182,70.1791,69.9963,69.9963,8046.0
2019-03-27 11:15:00,80.39,80.49,80.36,80.46,8846.0,69.9876,70.0746,69.9615,70.0485,8846.0
2019-03-27 11:20:00,80.42,80.58,80.4,80.58,3948.0,70.0137,70.153,69.9963,70.153,3948.0
2019-03-27 11:25:00,80.58,80.59,80.25,80.25,7968.0,70.153,70.1617,69.8657,69.8657,7968.0
2019-03-27 11:30:00,80.25,80.39,80.14,80.14,8151.0,69.8657,69.9876,69.7699,69.7699,8151.0
2019-03-27 11:35:00,80.14,80.18,80.02,80.16,24186.0,69.7699,69.8047,69.6655,69.7873,24186.0
2019-03-27 11:40:00,80.19,80.2,79.96,80.0,13893.0,69.8135,69.8222,69.6132,69.648,13893.0
2019-03-27 11:45:00,79.97,80.13,79.97,80.04,13444.0,69.6219,69.7612,69.6219,69.6829,13444.0
2019-03-27 11:50:00,80.01,80.18,79.92,80.12,33926.0,69.6567,69.8047,69.5784,69.7525,33926.0
2019-03-27 11:55:00,80.13,80.27,80.11,80.19,3100.0,69.7612,69.8831,69.7438,69.8135,3100.0
2019-03-27 12:00:00,80.19,80.41,80.09,80.41,6000.0,69.8135,70.005,69.7264,70.005,6000.0
2019-03-27 12:05:00,80.38,80.47,80.37,80.38,10350.0,69.9789,70.0572,69.9702,69.9789,10350.0
2019-03-27 12:10:00,80.36,80.46,80.27,80.27,6796.0,69.9615,70.0485,69.8831,69.8831,6796.0
2019-03-27 12:15:00,80.27,80.31,80.0,80.02,19225.0,69.8831,69.9179,69.648,69.6655,19225.0
2019-03-27 12:20:00,80.02,80.19,79.95,80.19,55091.0,69.6655,69.8135,69.6045,69.8135,55091.0
2019-03-27 12:25:00,80.16,80.23,80.13,80.2,4555.0,69.7873,69.8483,69.7612,69.8222,4555.0
2019-03-27 12:30:00,80.17,80.28,80.17,80.28,5200.0,69.796,69.8918,69.796,69.8918,5200.0
2019-03-27 12:35:00,80.25,80.25,80.12,80.15,6558.0,69.8657,69.8657,69.7525,69.7786,6558.0
2019-03-27 12:40:00,80.15,80.15,80.05,80.11,3824.0,69.7786,69.7786,69.6916,69.7438,3824.0
2019-03-27 12:45:00,80.17,80.18,80.05,80.09,5174.0,69.796,69.8047,69.6916,69.7264,5174.0
2019-03-27 12:50:00,80.06,80.14,80.0,80.14,5825.0,69.7003,69.7699,69.648,69.7699,5825.0
2019-03-27 12:55:00,80.1,80.12,79.98,79.98,7452.0,69.7351,69.7525,69.6306,69.6306,7452.0
2019-03-27 13:00:00,79.97,80.08,79.95,79.95,9386.0,69.6219,69.7177,69.6045,69.6045,9386.0
2019-03-27 13:05:00,79.97,80.0,79.89,79.92,5456.0,69.6219,69.648,69.5523,69.5784,5456.0
2019-03-27 13:10:00,79.92,80.31,79.89,80.27,6574.0,69.5784,69.9179,69.5523,69.8831,6574.0
2019-03-27 13:15:00,80.27,80.3,80.2,80.26,5155.0,69.8831,69.9092,69.8222,69.8744,5155.0
2019-03-27 13:20:00,80.24,80.32,80.22,80.28,8458.0,69.857,69.9266,69.8396,69.8918,8458.0
2019-03-27 13:25:00,80.27,80.35,80.23,80.28,11488.0,69.8831,69.9528,69.8483,69.8918,11488.0
2019-03-27 13:30:00,80.3,80.37,80.3,80.33,11563.0,69.9092,69.9702,69.9092,69.9353,11563.0
2019-03-27 13:35:00,80.34,80.35,80.24,80.35,4600.0,69.944,69.9528,69.857,69.9528,4600.0
2019-03-27 13:40:00,80.36,80.5,80.35,80.5,12311.0,69.9615,70.0833,69.9528,70.0833,12311.0
2019-03-27 13:45:00,80.51,80.51,80.42,80.46,3276.0,70.092,70.092,70.0137,70.0485,3276.0
2019-03-27 13:50:00,80.46,80.46,80.41,80.44,8121.0,70.0485,70.0485,70.005,70.0311,8121.0
2019-03-27 13:55:00,80.45,80.48,80.4,80.4,4631.0,70.0398,70.0659,69.9963,69.9963,4631.0
2019-03-27 14:00:00,80.43,80.58,80.4,80.56,7256.0,70.0224,70.153,69.9963,70.1356,7256.0
2019-03-27 14:05:00,80.54,80.59,80.5,80.59,5350.0,70.1182,70.1617,70.0833,70.1617,5350.0
2019-03-27 14:10:00,80.62,80.7,80.58,80.67,4050.0,70.1878,70.2575,70.153,70.2313,4050.0
2019-03-27 14:15:00,80.64,80.66,80.48,80.48,3896.0,70.2052,70.2226,70.0659,70.0659,3896.0
2019-03-27 14:20:00,80.43,80.45,80.37,80.45,1970.0,70.0224,70.0398,69.9702,70.0398,1970.0
2019-03-27 14:25:00,80.46,80.47,80.4,80.47,1827.0,70.0485,70.0572,69.9963,70.0572,1827.0
2019-03-27 14:30:00,80.47,80.58,80.46,80.46,4199.0,70.0572,70.153,70.0485,70.0485,4199.0
2019-03-27 14:35:00,80.44,80.54,80.3,80.3,3300.0,70.0311,70.1182,69.9092,69.9092,3300.0
2019-03-27 14:40:00,80.34,80.41,80.34,80.4,3443.0,69.944,70.005,69.944,69.9963,3443.0
2019-03-27 14:45:00,80.41,80.44,80.39,80.44,1550.0,70.005,70.0311,69.9876,70.0311,1550.0
2019-03-27 14:50:00,80.44,80.47,80.39,80.41,2700.0,70.0311,70.0572,69.9876,70.005,2700.0
2019-03-27 14:55:00,80.43,80.47,80.38,80.44,5567.0,70.0224,70.0572,69.9789,70.0311,5567.0
2019-03-27 15:00:00,80.44,80.44,80.32,80.36,5862.0,70.0311,70.0311,69.9266,69.9615,5862.0
2019-03-27 15:05:00,80.38,80.44,80.33,80.38,3975.0,69.9789,70.0311,69.9353,69.9789,3975.0
2019-03-27 15:10:00,80.38,80.45,80.36,80.42,3364.0,69.9789,70.0398,69.9615,70.0137,3364.0
2019-03-27 15:15:00,80.42,80.5,80.4,80.46,3343.0,70.0137,70.0833,69.9963,70.0485,3343.0
2019-03-27 15:20:00,80.47,80.55,80.44,80.55,2755.0,70.0572,70.1269,70.0311,70.1269,2755.0
2019-03-27 15:25:00,80.52,80.59,80.46,80.57,6340.0,70.1008,70.1617,70.0485,70.1443,6340.0
2019-03-27 15:30:00,80.59,80.71,80.57,80.64,15939.0,70.1617,70.2662,70.1443,70.2052,15939.0
2019-03-27 15:35:00,80.64,80.65,80.54,80.6,6796.0,70.2052,70.2139,70.1182,70.1704,6796.0
2019-03-27 15:40:00,80.58,80.66,80.58,80.61,4275.0,70.153,70.2226,70.153,70.1791,4275.0
2019-03-27 15:45:00,80.63,80.66,80.59,80.66,6404.0,70.1965,70.2226,70.1617,70.2226,6404.0
2019-03-27 15:50:00,80.66,80.67,80.58,80.61,17565.0,70.2226,70.2313,70.153,70.1791,17565.0
2019-03-27 15:55:00,80.59,80.72,80.54,80.59,44155.0,70.1617,70.2749,70.1182,70.1617,44155.0
2019-03-28 09:30:00,80.76,81.04,80.46,80.49,18475.0,70.3097,70.5535,70.0485,70.0746,18475.0
2019-03-28 09:35:00,80.59,81.29,80.49,81.24,19504.0,70.1617,70.7711,70.0746,70.7276,19504.0
2019-03-28 09:40:00,81.23,81.48,80.99,81.36,8983.0,70.7189,70.9365,70.5099,70.8321,8983.0
2019-03-28 09:45:00,81.41,81.48,81.2,81.2,22341.0,70.8756,70.9365,70.6928,70.6928,22341.0
2019-03-28 09:50:00,81.26,81.31,80.91,80.94,10353.0,70.745,70.7885,70.4403,70.4664,10353.0
2019-03-28 09:55:00,80.94,81.21,80.94,81.14,5100.0,70.4664,70.7015,70.4664,70.6405,5100.0
2019-03-28 10:00:00,81.17,81.42,81.14,81.36,13005.0,70.6666,70.8843,70.6405,70.8321,13005.0
2019-03-28 10:05:00,81.33,81.48,81.33,81.46,8473.0,70.8059,70.9365,70.8059,70.9191,8473.0
2019-03-28 10:10:00,81.5,81.63,81.45,81.47,18379.0,70.9539,71.0671,70.9104,70.9278,18379.0
2019-03-28 10:15:00,81.48,81.58,81.21,81.25,19555.0,70.9365,71.0236,70.7015,70.7363,19555.0
2019-03-28 10:20:00,81.28,81.46,81.25,81.34,21233.0,70.7624,70.9191,70.7363,70.8146,21233.0
2019-03-28 10:25:00,81.22,81.22,81.05,81.18,5000.0,70.7102,70.7102,70.5622,70.6754,5000.0
2019-03-28 10:30:00,81.11,81.22,81.09,81.22,2989.0,70.6144,70.7102,70.597,70.7102,2989.0
2019-03-28 10:35:00,81.25,81.25,81.05,81.05,4138.0,70.7363,70.7363,70.5622,70.5622,4138.0
2019-03-28 10:40:00,81.04,81.19,81.03,81.08,7348.0,70.5535,70.6841,70.5448,70.5883,7348.0
2019-03-28 10:45:00,81.16,81.16,81.01,81.01,1636.0,70.6579,70.6579,70.5273,70.5273,1636.0
2019-03-28 10:50:00,81.0,81.0,80.83,80.97,7725.0,70.5186,70.5186,70.3706,70.4925,7725.0
2019-03-28 10:55:00,80.91,80.91,80.75,80.75,4191.0,70.4403,70.4403,70.301,70.301,4191.0
2019-03-28 11:00:00,80.75,80.77,80.6,80.63,22078.0,70.301,70.3184,70.1704,70.1965,22078.0
2019-03-28 11:05:00,80.63,80.63,80.53,80.53,6896.0,70.1965,70.1965,70.1095,70.1095,6896.0
2019-03-28 11:10:00,80.53,80.59,80.44,80.5,4302.0,70.1095,70.1617,70.0311,70.0833,4302.0
2019-03-28 11:15:00,80.52,80.52,80.26,80.27,5800.0,70.1008,70.1008,69.8744,69.8831,5800.0
2019-03-28 11:20:00,80.26,80.38,80.19,80.23,7399.0,69.8744,69.9789,69.8135,69.8483,7399.0
2019-03-28 11:25:00,80.18,80.2,80.06,80.12,2847.0,69.8047,69.8222,69.7003,69.7525,2847.0
2019-03-28 11:30:00,80.13,80.16,80.0,80.04,11130.0,69.7612,69.7873,69.648,69.6829,11130.0
2019-03-28 11:35:00,80.0,80.18,79.96,80.15,19733.0,69.648,69.8047,69.6132,69.7786,19733.0
2019-03-28 11:40:00,80.13,80.15,79.97,80.15,20305.0,69.7612,69.7786,69.6219,69.7786,20305.0
2019-03-28 11:45:00,80.14,80.34,80.1,80.3,3576.0,69.7699,69.944,69.7351,69.9092,3576.0
2019-03-28 11:50:00,80.3,80.3,80.17,80.2,2300.0,69.9092,69.9092,69.796,69.8222,2300.0
2019-03-28 11:55:00,80.22,80.26,80.11,80.12,2400.0,69.8396,69.8744,69.7438,69.7525,2400.0
2019-03-28 12:00:00,80.11,80.16,80.09,80.14,3060.0,69.7438,69.7873,69.7264,69.7699,3060.0
2019-03-28 12:05:00,80.17,80.32,80.17,80.22,12901.0,69.796,69.9266,69.796,69.8396,12901.0
2019-03-28 12:10:00,80.2,80.28,80.07,80.07,9326.0,69.8222,69.8918,69.709,69.709,9326.0
2019-03-28 12:15:00,80.09,80.2,80.03,80.2,5149.0,69.7264,69.8222,69.6742,69.8222,5149.0
2019-03-28 12:20:00,80.2,80.25,80.17,80.25,1700.0,69.8222,69.8657,69.796,69.8657,1700.0
2019-03-28 12:25:00,80.28,80.44,80.24,80.41,7600.0,69.8918,70.0311,69.857,70.005,7600.0
2019-03-28 12:30:00,80.4,80.43,80.38,80.42,5282.0,69.9963,70.0224,69.9789,70.0137,5282.0
2019-03-28 12:35:00,80.42,80.46,80.36,80.44,10116.0,70.0137,70.0485,69.9615,70.0311,10116.0
2019-03-28 12:40:00,80.44,80.53,80.42,80.47,5427.0,70.0311,70.1095,70.0137,70.0572,5427.0
2019-03-28 12:45:00,80.36,80.45,80.35,80.45,1700.0,69.9615,70.0398,69.9528,70.0398,1700.0
2019-03-28 12:50:00,80.45,80.66,80.45,80.56,5900.0,70.0398,70.2226,70.0398,70.1356,5900.0
2019-03-28 12:55:00,80.56,80.59,80.49,80.53,5801.0,70.1356,70.1617,70.0746,70.1095,5801.0
2019-03-28 13:00:00,80.56,80.62,80.53,80.58,3410.0,70.1356,70.1878,70.1095,70.153,3410.0
2019-03-28 13:05:00,80.54,80.56,80.44,80.44,3800.0,70.1182,70.1356,70.0311,70.0311,3800.0
2019-03-28 13:10:00,80.46,80.54,80.46,80.51,2563.0,70.0485,70.1182,70.0485,70.092,2563.0
2019-03-28 13:15:00,80.51,80.55,80.49,80.55,2900.0,70.092,70.1269,70.0746,70.1269,2900.0
2019-03-28 13:20:00,80.57,80.62,80.56,80.57,5100.0,70.1443,70.1878,70.1356,70.1443,5100.0
2019-03-28 13:25:00,80.54,80.64,80.53,80.64,2850.0,70.1182,70.2052,70.1095,70.2052,2850.0
2019-03-28 13:30:00,80.62,80.64,80.58,80.59,4000.0,70.1878,70.2052,70.153,70.1617,4000.0
2019-03-28 13:35:00,80.52,80.57,80.49,80.51,4500.0,70.1008,70.1443,70.0746,70.092,4500.0
2019-03-28 13:40:00,80.51,80.51,80.35,80.41,1724.0,70.092,70.092,69.9528,70.005,1724.0
2019-03-28 13:45:00,80.41,80.49,80.41,80.46,2725.0,70.005,70.0746,70.005,70.0485,2725.0
2019-03-28 13:50:00,80.48,80.55,80.48,80.54,3165.0,70.0659,70.1269,70.0659,70.1182,3165.0
2019-03-28 13:55:00,80.53,80.58,80.51,80.58,1845.0,70.1095,70.153,70.092,70.153,1845.0
2019-03-28 14:00:00,80.57,80.6,80.5,80.57,2100.0,70.1443,70.1704,70.0833,70.1443,2100.0
2019-03-28 14:05:00,80.58,80.58,80.47,80.52,2754.0,70.153,70.153,70.0572,70.1008,2754.0
2019-03-28 14:10:00,80.55,80.58,80.54,80.57,1400.0,70.1269,70.153,70.1182,70.1443,1400.0
2019-03-28 14:15:00,80.54,80.55,80.48,80.49,2200.0,70.1182,70.1269,70.0659,70.0746,2200.0
2019-03-28 14:20:00,80.46,80.49,80.43,80.49,3500.0,70.0485,70.0746,70.0224,70.0746,3500.0
2019-03-28 14:25:00,80.52,80.54,80.45,80.45,2200.0,70.1008,70.1182,70.0398,70.0398,2200.0
2019-03-28 14:30:00,80.46,80.5,80.44,80.44,1965.0,70.0485,70.0833,70.0311,70.0311,1965.0
2019-03-28 14:35:00,80.42,80.42,80.39,80.4,900.0,70.0137,70.0137,69.9876,69.9963,900.0
2019-03-28 14:40:00,80.38,80.4,80.34,80.34,2700.0,69.9789,69.9963,69.944,69.944,2700.0
2019-03-28 14:45:00,80.33,80.4,80.33,80.34,3642.0,69.9353,69.9963,69.9353,69.944,3642.0
2019-03-28 14:50:00,80.34,80.39,80.32,80.38,6678.0,69.944,69.9876,69.9266,69.9789,6678.0
2019-03-28 14:55:00,80.4,80.62,80.4,80.59,6232.0,69.9963,70.1878,69.9963,70.1617,6232.0
2019-03-28 15:00:00,80.58,80.85,80.54,80.81,9761.0,70.153,70.3881,70.1182,70.3532,9761.0
2019-03-28 15:05:00,80.84,80.84,80.75,80.77,11008.0,70.3793,70.3793,70.301,70.3184,11008.0
2019-03-28 15:10:00,80.79,80.87,80.77,80.82,6500.0,70.3358,70.4055,70.3184,70.3619,6500.0
2019-03-28 15:15:00,80.83,80.84,80.67,80.67,3923.0,70.3706,70.3793,70.2313,70.2313,3923.0
2019-03-28 15:20:00,80.67,80.67,80.62,80.65,3300.0,70.2313,70.2313,70.1878,70.2139,3300.0
2019-03-28 15:25:00,80.65,80.75,80.59,80.59,4128.0,70.2139,70.301,70.1617,70.1617,4128.0
2019-03-28 15:30:00,80.6,80.71,80.6,80.65,6958.0,70.1704,70.2662,70.1704,70.2139,6958.0
2019-03-28 15:35:00,80.64,80.78,80.64,80.72,6100.0,70.2052,70.3271,70.2052,70.2749,6100.0
2019-03-28 15:40:00,80.72,80.74,80.68,80.69,5815.0,70.2749,70.2923,70.24,70.2488,5815.0
2019-03-28 15:45:00,80.69,80.76,80.64,80.65,6640.0,70.2488,70.3097,70.2052,70.2139,6640.0
2019-03-28 15:50:00,80.63,80.64,80.54,80.62,19040.0,70.1965,70.2052,70.1182,70.1878,19040.0
2019-03-28 15:55:00,80.63,80.65,80.53,80.53,33772.0,70.1965,70.2139,70.1095,70.1095,33772.0
2019-03-29 09:30:00,81.44,81.67,81.19,81.32,35577.0,70.9017,71.1019,70.6841,70.7972,35577.0
2019-03-29 09:35:00,81.2,81.51,81.05,81.06,13153.0,70.6928,70.9626,70.5622,70.5709,13153.0
2019-03-29 09:40:00,81.06,81.43,80.99,81.42,20474.0,70.5709,70.893,70.5099,70.8843,20474.0
2019-03-29 09:45:00,81.4,81.44,81.25,81.25,27894.0,70.8669,70.9017,70.7363,70.7363,27894.0
2019-03-29 09:50:00,81.23,81.41,81.05,81.41,10910.0,70.7189,70.8756,70.5622,70.8756,10910.0
2019-03-29 09:55:00,81.39,81.62,81.34,81.59,9553.0,70.8582,71.0584,70.8146,71.0323,9553.0
2019-03-29 10:00:00,81.54,81.63,81.4,81.51,6769.0,70.9888,71.0671,70.8669,70.9626,6769.0
2019-03-29 10:05:00,81.55,81.75,81.53,81.67,4616.0,70.9975,71.1716,70.9801,71.1019,4616.0
2019-03-29 10:10:00,81.75,81.93,81.71,81.86,9856.0,71.1716,71.3283,71.1368,71.2674,9856.0
2019-03-29 10:15:00,81.92,81.99,81.9,81.97,12137.0,71.3196,71.3805,71.3022,71.3631,12137.0
2019-03-29 10:20:00,81.94,81.94,81.75,81.9,13492.0,71.337,71.337,71.1716,71.3022,13492.0
2019-03-29 10:25:00,81.91,82.07,81.9,81.99,8110.0,71.3109,71.4502,71.3022,71.3805,8110.0
2019-03-29 10:30:00,82.01,82.07,81.89,81.99,8415.0,71.3979,71.4502,71.2935,71.3805,8415.0
2019-03-29 10:35:00,82.07,82.11,81.98,82.06,8129.0,71.4502,71.485,71.3718,71.4415,8129.0
2019-03-29 10:40:00,82.08,82.08,81.69,81.69,8450.0,71.4589,71.4589,71.1194,71.1194,8450.0
2019-03-29 10:45:00,81.7,81.89,81.7,81.81,6650.0,71.1281,71.2935,71.1281,71.2238,6650.0
2019-03-29 10:50:00,81.81,81.83,81.5,81.53,11600.0,71.2238,71.2412,70.9539,70.9801,11600.0
2019-03-29 10:55:00,81.55,81.78,81.53,81.67,20750.0,70.9975,71.1977,70.9801,71.1019,20750.0
2019-03-29 11:00:00,81.68,81.85,81.68,81.83,5323.0,71.1107,71.2587,71.1107,71.2412,5323.0
2019-03-29 11:05:00,81.82,81.85,81.72,81.75,7177.0,71.2325,71.2587,71.1455,71.1716,7177.0
2019-03-29 11:10:00,81.76,81.87,81.76,81.81,7225.0,71.1803,71.2761,71.1803,71.2238,7225.0
2019-03-29 11:15:00,81.82,81.94,81.82,81.87,6050.0,71.2325,71.337,71.2325,71.2761,6050.0
2019-03-29 11:20:00,81.89,81.9,81.81,81.88,6850.0,71.2935,71.3022,71.2238,71.2848,6850.0
2019-03-29 11:25:00,81.88,81.93,81.84,81.93,4750.0,71.2848,71.3283,71.2499,71.3283,4750.0
2019-03-29 11:30:00,81.95,82.01,81.9,82.01,11550.0,71.3457,71.3979,71.3022,71.3979,11550.0
2019-03-29 11:35:00,81.99,82.13,81.96,82.11,28639.0,71.3805,71.5024,71.3544,71.485,28639.0
2019-03-29 11:40:00,82.12,82.2,82.01,82.04,17946.0,71.4937,71.5634,71.3979,71.4241,17946.0
2019-03-29 11:45:00,82.02,82.11,81.96,82.09,8764.0,71.4067,71.485,71.3544,71.4676,8764.0
2019-03-29 11:50:00,82.07,82.08,82.0,82.04,7777.0,71.4502,71.4589,71.3892,71.4241,7777.0
2019-03-29 11:55:00,82.03,82.09,82.0,82.02,12405.0,71.4154,71.4676,71.3892,71.4067,12405.0
2019-03-29 12:00:00,82.02,82.13,81.94,82.12,12694.0,71.4067,71.5024,71.337,71.4937,12694.0
2019-03-29 12:05:00,82.14,82.18,82.08,82.11,8433.0,71.5111,71.546,71.4589,71.485,8433.0
2019-03-29 12:10:00,82.09,82.09,81.9,81.91,6683.0,71.4676,71.4676,71.3022,71.3109,6683.0
2019-03-29 12:15:00,81.9,82.04,81.9,82.02,5814.0,71.3022,71.4241,71.3022,71.4067,5814.0
2019-03-29 12:20:00,82.04,82.07,82.0,82.07,2300.0,71.4241,71.4502,71.3892,71.4502,2300.0
2019-03-29 12:25:00,82.07,82.09,81.98,81.98,3500.0,71.4502,71.4676,71.3718,71.3718,3500.0
2019-03-29 12:30:00,81.98,82.06,81.95,82.06,4499.0,71.3718,71.4415,71.3457,71.4415,4499.0
2019-03-29 12:35:00,82.07,82.1,82.01,82.09,6066.0,71.4502,71.4763,71.3979,71.4676,6066.0
2019-03-29 12:40:00,82.07,82.07,81.94,81.95,1900.0,71.4502,71.4502,71.337,71.3457,1900.0
2019-03-29 12:45:00,81.96,81.97,81.9,81.94,6083.0,71.3544,71.3631,71.3022,71.337,6083.0
2019-03-29 12:50:00,81.94,82.0,81.9,82.0,6191.0,71.337,71.3892,71.3022,71.3892,6191.0
2019-03-29 12:55:00,82.0,82.07,81.97,82.02,4390.0,71.3892,71.4502,71.3631,71.4067,4390.0
2019-03-29 13:00:00,82.06,82.09,82.04,82.04,4000.0,71.4415,71.4676,71.4241,71.4241,4000.0
2019-03-29 13:05:00,82.04,82.07,82.02,82.05,4228.0,71.4241,71.4502,71.4067,71.4328,4228.0
2019-03-29 13:10:00,82.05,82.09,82.03,82.03,5500.0,71.4328,71.4676,71.4154,71.4154,5500.0
2019-03-29 13:15:00,82.0,82.05,81.99,82.04,4022.0,71.3892,71.4328,71.3805,71.4241,4022.0
2019-03-29 13:20:00,82.03,82.08,82.0,82.07,8826.0,71.4154,71.4589,71.3892,71.4502,8826.0
2019-03-29 13:25:00,82.06,82.06,82.0,82.01,3693.0,71.4415,71.4415,71.3892,71.3979,3693.0
2019-03-29 13:30:00,82.01,82.02,81.89,81.92,7170.0,71.3979,71.4067,71.2935,71.3196,7170.0
2019-03-29 13:35:00,81.92,81.97,81.91,81.96,2900.0,71.3196,71.3631,71.3109,71.3544,2900.0
2019-03-29 13:40:00,81.98,82.07,81.91,82.06,5303.0,71.3718,71.4502,71.3109,71.4415,5303.0
2019-03-29 13:45:00,82.04,82.06,81.96,82.01,5900.0,71.4241,71.4415,71.3544,71.3979,5900.0
2019-03-29 13:50:00,82.01,82.07,81.99,82.07,2600.0,71.3979,71.4502,71.3805,71.4502,2600.0
2019-03-29 13:55:00,82.04,82.06,81.99,82.04,2922.0,71.4241,71.4415,71.3805,71.4241,2922.0
2019-03-29 14:00:00,82.01,82.11,82.0,82.11,6197.0,71.3979,71.485,71.3892,71.485,6197.0
2019-03-29 14:05:00,82.09,82.16,82.08,82.14,7070.0,71.4676,71.5285,71.4589,71.5111,7070.0
2019-03-29 14:10:00,82.15,82.23,82.15,82.23,14836.0,71.5198,71.5895,71.5198,71.5895,14836.0
2019-03-29 14:15:00,82.22,82.28,82.2,82.24,8011.0,71.5808,71.633,71.5634,71.5982,8011.0
2019-03-29 14:20:00,82.23,82.27,82.21,82.26,7335.0,71.5895,71.6243,71.5721,71.6156,7335.0
2019-03-29 14:25:00,82.24,82.35,82.23,82.33,12049.0,71.5982,71.694,71.5895,71.6765,12049.0
2019-03-29 14:30:00,82.31,82.34,82.29,82.32,7950.0,71.6591,71.6852,71.6417,71.6678,7950.0
2019-03-29 14:35:00,82.33,82.36,82.26,82.26,5935.0,71.6765,71.7027,71.6156,71.6156,5935.0
2019-03-29 14:40:00,82.25,82.26,82.16,82.16,14000.0,71.6069,71.6156,71.5285,71.5285,14000.0
2019-03-29 14:45:00,82.19,82.33,82.18,82.33,5748.0,71.5547,71.6765,71.546,71.6765,5748.0
2019-03-29 14:50:00,82.34,82.43,82.28,82.41,14525.0,71.6852,71.7636,71.633,71.7462,14525.0
2019-03-29 14:55:00,82.43,82.44,82.33,82.39,9870.0,71.7636,71.7723,71.6765,71.7288,9870.0
2019-03-29 15:00:00,82.41,82.5,82.38,82.44,15795.0,71.7462,71.8245,71.7201,71.7723,15795.0
2019-03-29 15:05:00,82.45,82.49,82.42,82.47,15741.0,71.781,71.8158,71.7549,71.7984,15741.0
2019-03-29 15:10:00,82.47,82.54,82.4,82.51,43698.0,71.7984,71.8594,71.7375,71.8332,43698.0
2019-03-29 15:15:00,82.49,82.64,82.46,82.53,25492.0,71.8158,71.9464,71.7897,71.8507,25492.0
2019-03-29 15:20:00,82.55,82.59,82.48,82.56,33624.0,71.8681,71.9029,71.8071,71.8768,33624.0
2019-03-29 15:25:00,82.56,82.58,82.51,82.56,32766.0,71.8768,71.8942,71.8332,71.8768,32766.0
2019-03-29 15:30:00,82.57,82.72,82.53,82.71,37813.0,71.8855,72.0161,71.8507,72.0074,37813.0
2019-03-29 15:35:00,82.7,82.77,82.65,82.69,41002.0,71.9987,72.0596,71.9551,71.99,41002.0
2019-03-29 15:40:00,82.7,82.71,82.62,82.65,31908.0,71.9987,72.0074,71.929,71.9551,31908.0
2019-03-29 15:45:00,82.64,82.67,82.48,82.5,43554.0,71.9464,71.9725,71.8071,71.8245,43554.0
2019-03-29 15:50:00,82.5,82.56,82.34,82.42,57301.0,71.8245,71.8768,71.6852,71.7549,57301.0
2019-03-29 15:55:00,82.43,82.56,82.41,82.46,112021.0,71.7636,71.8768,71.7462,71.7897,112021.0
2019-04-01 09:30:00,83.45,84.24,83.25,84.24,61697.0,72.6516,73.3394,72.4775,73.3394,61697.0
2019-04-01 09:35:00,84.24,84.4,83.77,83.88,33656.0,73.3394,73.4787,72.9302,73.026,33656.0
2019-04-01 09:40:00,83.81,84.04,83.51,83.51,17517.0,72.965,73.1653,72.7038,72.7038,17517.0
2019-04-01 09:45:00,83.53,83.69,83.31,83.31,15954.0,72.7213,72.8606,72.5297,72.5297,15954.0
2019-04-01 09:50:00,83.3,83.55,83.28,83.36,22741.0,72.521,72.7387,72.5036,72.5733,22741.0
2019-04-01 09:55:00,83.34,83.58,83.32,83.4,10391.0,72.5558,72.7648,72.5384,72.6081,10391.0
2019-04-01 10:00:00,83.39,83.86,83.39,83.83,10463.0,72.5994,73.0086,72.5994,72.9824,10463.0
2019-04-01 10:05:00,83.87,83.96,83.61,83.61,17903.0,73.0173,73.0956,72.7909,72.7909,17903.0
2019-04-01 10:10:00,83.62,83.7,83.47,83.64,14492.0,72.7996,72.8693,72.669,72.817,14492.0
2019-04-01 10:15:00,83.67,83.75,83.65,83.7,9184.0,72.8431,72.9128,72.8257,72.8693,9184.0
2019-04-01 10:20:00,83.72,83.93,83.67,83.87,9625.0,72.8867,73.0695,72.8431,73.0173,9625.0
2019-04-01 10:25:00,83.88,83.9,83.76,83.86,8084.0,73.026,73.0434,72.9215,73.0086,8084.0
2019-04-01 10:30:00,83.9,83.98,83.69,83.69,8204.0,73.0434,73.113,72.8606,72.8606,8204.0
2019-04-01 10:35:00,83.71,83.73,83.54,83.6,9904.0,72.878,72.8954,72.73,72.7822,9904.0
2019-04-01 10:40:00,83.62,83.7,83.6,83.69,6397.0,72.7996,72.8693,72.7822,72.8606,6397.0
2019-04-01 10:45:00,83.7,83.8,83.68,83.68,6373.0,72.8693,72.9563,72.8519,72.8519,6373.0
2019-04-01 10:50:00,83.67,83.67,83.51,83.6,9814.0,72.8431,72.8431,72.7038,72.7822,9814.0
2019-04-01 10:55:00,83.58,83.67,83.5,83.5,6900.0,72.7648,72.8431,72.6951,72.6951,6900.0
2019-04-01 11:00:00,83.54,83.56,83.4,83.52,16695.0,72.73,72.7474,72.6081,72.7126,16695.0
2019-04-01 11:05:00,83.51,83.72,83.51,83.67,9707.0,72.7038,72.8867,72.7038,72.8431,9707.0
2019-04-01 11:10:00,83.69,83.79,83.66,83.75,6781.0,72.8606,72.9476,72.8344,72.9128,6781.0
2019-04-01 11:15:00,83.78,83.85,83.73,83.82,6703.0,72.9389,72.9999,72.8954,72.9737,6703.0
2019-04-01 11:20:00,83.82,83.82,83.73,83.77,5095.0,72.9737,72.9737,72.8954,72.9302,5095.0
2019-04-01 11:25:00,83.75,83.79,83.73,83.76,4445.0,72.9128,72.9476,72.8954,72.9215,4445.0
2019-04-01 11:30:00,83.74,83.77,83.65,83.67,8542.0,72.9041,72.9302,72.8257,72.8431,8542.0
2019-04-01 11:35:00,83.69,83.75,83.68,83.74,19746.0,72.8606,72.9128,72.8519,72.9041,19746.0
2019-04-01 11:40:00,83.74,83.79,83.63,83.69,6998.0,72.9041,72.9476,72.8083,72.8606,6998.0
2019-04-01 11:45:00,83.69,83.83,83.68,83.81,4102.0,72.8606,72.9824,72.8519,72.965,4102.0
2019-04-01 11:50:00,83.83,83.86,83.72,83.72,6967.0,72.9824,73.0086,72.8867,72.8867,6967.0
2019-04-01 11:55:00,83.7,83.72,83.57,83.59,4100.0,72.8693,72.8867,72.7561,72.7735,4100.0
2019-04-01 12:00:00,83.57,83.58,83.53,83.55,5496.0,72.7561,72.7648,72.7213,72.7387,5496.0
2019-04-01 12:05:00,83.53,83.56,83.46,83.52,4325.0,72.7213,72.7474,72.6603,72.7126,4325.0
2019-04-01 12:10:00,83.51,83.54,83.35,83.38,9183.0,72.7038,72.73,72.5646,72.5907,9183.0
2019-04-01 12:15:00,83.43,83.64,83.43,83.64,5027.0,72.6342,72.817,72.6342,72.817,5027.0
2019-04-01 12:20:00,83.64,83.74,83.61,83.71,5733.0,72.817,72.9041,72.7909,72.878,5733.0
2019-04-01 12:25:00,83.65,83.65,83.55,83.6,3310.0,72.8257,72.8257,72.7387,72.7822,3310.0
2019-04-01 12:30:00,83.62,83.67,83.61,83.66,6941.0,72.7996,72.8431,72.7909,72.8344,6941.0
2019-04-01 12:35:00,83.64,83.65,83.58,83.6,2100.0,72.817,72.8257,72.7648,72.7822,2100.0
2019-04-01 12:40:00,83.61,83.69,83.61,83.67,1800.0,72.7909,72.8606,72.7909,72.8431,1800.0
2019-04-01 12:45:00,83.67,83.76,83.64,83.74,5814.0,72.8431,72.9215,72.817,72.9041,5814.0
2019-04-01 12:50:00,83.76,83.79,83.71,83.72,3473.0,72.9215,72.9476,72.878,72.8867,3473.0
2019-04-01 12:55:00,83.72,83.85,83.72,83.84,8592.0,72.8867,72.9999,72.8867,72.9911,8592.0
2019-04-01 13:00:00,83.85,83.88,83.81,83.86,4258.0,72.9999,73.026,72.965,73.0086,4258.0
2019-04-01 13:05:00,83.84,83.84,83.78,83.84,4986.0,72.9911,72.9911,72.9389,72.9911,4986.0
2019-04-01 13:10:00,83.87,83.88,83.79,83.79,2517.0,73.0173,73.026,72.9476,72.9476,2517.0
2019-04-01 13:15:00,83.8,83.8,83.74,83.74,5500.0,72.9563,72.9563,72.9041,72.9041,5500.0
2019-04-01 13:20:00,83.71,83.71,83.64,83.67,4800.0,72.878,72.878,72.817,72.8431,4800.0
2019-04-01 13:25:00,83.69,83.82,83.69,83.82,3200.0,72.8606,72.9737,72.8606,72.9737,3200.0
2019-04-01 13:30:00,83.79,83.83,83.75,83.79,5591.0,72.9476,72.9824,72.9128,72.9476,5591.0
2019-04-01 13:35:00,83.78,83.83,83.77,83.78,2871.0,72.9389,72.9824,72.9302,72.9389,2871.0
2019-04-01 13:40:00,83.8,83.88,83.79,83.83,3950.0,72.9563,73.026,72.9476,72.9824,3950.0
2019-04-01 13:45:00,83.84,83.96,83.84,83.9,6132.0,72.9911,73.0956,72.9911,73.0434,6132.0
2019-04-01 13:50:00,83.88,83.95,83.88,83.88,4300.0,73.026,73.0869,73.026,73.026,4300.0
2019-04-01 13:55:00,83.89,83.97,83.89,83.97,3972.0,73.0347,73.1043,73.0347,73.1043,3972.0
2019-04-01 14:00:00,83.97,84.05,83.94,84.04,8653.0,73.1043,73.174,73.0782,73.1653,8653.0
2019-04-01 14:05:00,84.04,84.1,84.02,84.07,7262.0,73.1653,73.2175,73.1479,73.1914,7262.0
2019-04-01 14:10:00,84.1,84.14,84.02,84.06,13411.0,73.2175,73.2523,73.1479,73.1827,13411.0
2019-04-01 14:15:00,84.04,84.1,84.03,84.1,5358.0,73.1653,73.2175,73.1566,73.2175,5358.0
2019-04-01 14:20:00,84.06,84.1,83.94,83.97,7435.0,73.1827,73.2175,73.0782,73.1043,7435.0
2019-04-01 14:25:00,83.98,83.98,83.86,83.86,4142.0,73.113,73.113,73.0086,73.0086,4142.0
2019-04-01 14:30:00,83.86,83.97,83.85,83.91,6239.0,73.0086,73.1043,72.9999,73.0521,6239.0
2019-04-01 14:35:00,83.91,83.98,83.88,83.94,6301.0,73.0521,73.113,73.026,73.0782,6301.0
2019-04-01 14:40:00,83.95,83.96,83.9,83.9,7059.0,73.0869,73.0956,73.0434,73.0434,7059.0
2019-04-01 14:45:00,83.89,83.95,83.86,83.87,5910.0,73.0347,73.0869,73.0086,73.0173,5910.0
2019-04-01 14:50:00,83.86,83.89,83.83,83.88,6508.0,73.0086,73.0347,72.9824,73.026,6508.0
2019-04-01 14:55:00,83.9,83.96,83.89,83.92,5260.0,73.0434,73.0956,73.0347,73.0608,5260.0
2019-04-01 15:00:00,83.9,83.95,83.89,83.91,5666.0,73.0434,73.0869,73.0347,73.0521,5666.0
2019-04-01 15:05:00,83.89,83.94,83.86,83.86,5311.0,73.0347,73.0782,73.0086,73.0086,5311.0
2019-04-01 15:10:00,83.86,83.88,83.77,83.88,9133.0,73.0086,73.026,72.9302,73.026,9133.0
2019-04-01 15:15:00,83.9,83.9,83.81,83.87,7233.0,73.0434,73.0434,72.965,73.0173,7233.0
2019-04-01 15:20:00,83.87,83.91,83.86,83.87,6100.0,73.0173,73.0521,73.0086,73.0173,6100.0
2019-04-01 15:25:00,83.86,83.9,83.83,83.87,6701.0,73.0086,73.0434,72.9824,73.0173,6701.0
2019-04-01 15:30:00,83.89,83.92,83.8,83.82,11710.0,73.0347,73.0608,72.9563,72.9737,11710.0
2019-04-01 15:35:00,83.8,83.82,83.77,83.81,10316.0,72.9563,72.9737,72.9302,72.965,10316.0
2019-04-01 15:40:00,83.83,83.85,83.72,83.73,10815.0,72.9824,72.9999,72.8867,72.8954,10815.0
2019-04-01 15:45:00,83.71,83.72,83.63,83.65,15228.0,72.878,72.8867,72.8083,72.8257,15228.0
2019-04-01 15:50:00,83.65,83.76,83.65,83.69,20813.0,72.8257,72.9215,72.8257,72.8606,20813.0
2019-04-01 15:55:00,83.7,83.93,83.69,83.85,81022.0,72.8693,73.0695,72.8606,72.9999,81022.0
2019-04-02 09:30:00,83.94,84.19,83.85,84.13,14273.0,73.0782,73.2959,72.9999,73.2436,14273.0
2019-04-02 09:35:00,84.08,84.27,83.96,84.13,5300.0,73.2001,73.3655,73.0956,73.2436,5300.0
2019-04-02 09:40:00,83.96,84.27,83.96,84.26,2710.0,73.0956,73.3655,73.0956,73.3568,2710.0
2019-04-02 09:45:00,84.28,84.28,83.96,83.97,6638.0,73.3742,73.3742,73.0956,73.1043,6638.0
2019-04-02 09:50:00,83.96,84.21,83.96,84.02,6845.0,73.0956,73.3133,73.0956,73.1479,6845.0
2019-04-02 09:55:00,83.97,84.25,83.97,84.08,4900.0,73.1043,73.3481,73.1043,73.2001,4900.0
2019-04-02 10:00:00,84.14,84.15,83.89,83.98,6985.0,73.2523,73.261,73.0347,73.113,6985.0
2019-04-02 10:05:00,84.02,84.08,83.96,84.08,9700.0,73.1479,73.2001,73.0956,73.2001,9700.0
2019-04-02 10:10:00,84.01,84.08,83.89,83.98,8732.0,73.1391,73.2001,73.0347,73.113,8732.0
2019-04-02 10:15:00,83.99,84.2,83.94,84.17,4386.0,73.1217,73.3046,73.0782,73.2784,4386.0
2019-04-02 10:20:00,84.13,84.25,84.13,84.22,4525.0,73.2436,73.3481,73.2436,73.322,4525.0
2019-04-02 10:25:00,84.19,84.37,84.18,84.34,7301.0,73.2959,73.4526,73.2872,73.4264,7301.0
2019-04-02 10:30:00,84.34,84.5,84.31,84.48,14703.0,73.4264,73.5657,73.4003,73.5483,14703.0
2019-04-02 10:35:00,84.48,84.5,84.3,84.31,11103.0,73.5483,73.5657,73.3916,73.4003,11103.0
2019-04-02 10:40:00,84.31,84.37,84.27,84.35,6174.0,73.4003,73.4526,73.3655,73.4352,6174.0
2019-04-02 10:45:00,84.35,84.39,84.33,84.37,4063.0,73.4352,73.47,73.4177,73.4526,4063.0
2019-04-02 10:50:00,84.37,84.54,84.35,84.35,6027.0,73.4526,73.6006,73.4352,73.4352,6027.0
2019-04-02 10:55:00,84.34,84.37,84.2,84.2,5505.0,73.4264,73.4526,73.3046,73.3046,5505.0
2019-04-02 11:00:00,84.21,84.22,83.85,83.96,9546.0,73.3133,73.322,72.9999,73.0956,9546.0
2019-04-02 11:05:00,83.99,84.04,83.89,83.94,4201.0,73.1217,73.1653,73.0347,73.0782,4201.0
2019-04-02 11:10:00,83.93,83.94,83.75,83.88,9550.0,73.0695,73.0782,72.9128,73.026,9550.0
2019-04-02 11:15:00,83.88,84.11,83.88,84.1,3513.0,73.026,73.2262,73.026,73.2175,3513.0
2019-04-02 11:20:00,84.1,84.27,84.1,84.2,5967.0,73.2175,73.3655,73.2175,73.3046,5967.0
2019-04-02 11:25:00,84.21,84.27,84.15,84.2,5797.0,73.3133,73.3655,73.261,73.3046,5797.0
2019-04-02 11:30:00,84.19,84.19,84.11,84.12,2700.0,73.2959,73.2959,73.2262,73.2349,2700.0
2019-04-02 11:35:00,84.12,84.16,84.04,84.04,4350.0,73.2349,73.2697,73.1653,73.1653,4350.0
2019-04-02 11:40:00,84.08,84.12,83.96,84.01,5157.0,73.2001,73.2349,73.0956,73.1391,5157.0
2019-04-02 11:45:00,84.02,84.17,84.01,84.1,3350.0,73.1479,73.2784,73.1391,73.2175,3350.0
2019-04-02 11:50:00,84.11,84.11,84.0,84.07,4400.0,73.2262,73.2262,73.1304,73.1914,4400.0
2019-04-02 11:55:00,84.05,84.16,84.03,84.1,6325.0,73.174,73.2697,73.1566,73.2175,6325.0
2019-04-02 12:00:00,84.11,84.25,84.07,84.23,3000.0,73.2262,73.3481,73.1914,73.3307,3000.0
2019-04-02 12:05:00,84.21,84.21,84.1,84.16,2425.0,73.3133,73.3133,73.2175,73.2697,2425.0
2019-04-02 12:10:00,84.18,84.2,84.11,84.15,3445.0,73.2872,73.3046,73.2262,73.261,3445.0
2019-04-02 12:15:00,84.15,84.15,84.08,84.11,1515.0,73.261,73.261,73.2001,73.2262,1515.0
2019-04-02 12:20:00,84.14,84.14,83.99,84.05,2850.0,73.2523,73.2523,73.1217,73.174,2850.0
2019-04-02 12:25:00,84.03,84.05,83.98,84.0,3200.0,73.1566,73.174,73.113,73.1304,3200.0
2019-04-02 12:30:00,84.05,84.09,84.04,84.08,1923.0,73.174,73.2088,73.1653,73.2001,1923.0
2019-04-02 12:35:00,84.11,84.14,84.06,84.07,3188.0,73.2262,73.2523,73.1827,73.1914,3188.0
2019-04-02 12:40:00,84.08,84.09,83.95,83.95,5485.0,73.2001,73.2088,73.0869,73.0869,5485.0
2019-04-02 12:45:00,83.94,84.04,83.94,84.04,6576.0,73.0782,73.1653,73.0782,73.1653,6576.0
2019-04-02 12:50:00,84.1,84.11,83.98,84.04,2897.0,73.2175,73.2262,73.113,73.1653,2897.0
2019-04-02 12:55:00,84.04,84.09,84.0,84.07,1700.0,73.1653,73.2088,73.1304,73.1914,1700.0
2019-04-02 13:00:00,84.05,84.08,83.91,83.98,3140.0,73.174,73.2001,73.0521,73.113,3140.0
2019-04-02 13:05:00,83.99,84.1,83.94,84.08,2800.0,73.1217,73.2175,73.0782,73.2001,2800.0
2019-04-02 13:10:00,84.08,84.08,84.01,84.04,5300.0,73.2001,73.2001,73.1391,73.1653,5300.0
2019-04-02 13:15:00,84.09,84.14,84.09,84.1,2093.0,73.2088,73.2523,73.2088,73.2175,2093.0
2019-04-02 13:20:00,84.06,84.06,84.01,84.02,2178.0,73.1827,73.1827,73.1391,73.1479,2178.0
2019-04-02 13:25:00,84.01,84.05,83.98,84.01,3000.0,73.1391,73.174,73.113,73.1391,3000.0
2019-04-02 13:30:00,84.07,84.07,84.02,84.07,2100.0,73.1914,73.1914,73.1479,73.1914,2100.0
2019-04-02 13:35:00,84.05,84.08,84.04,84.08,1135.0,73.174,73.2001,73.1653,73.2001,1135.0
2019-04-02 13:40:00,84.1,84.21,84.1,84.14,3400.0,73.2175,73.3133,73.2175,73.2523,3400.0
2019-04-02 13:45:00,84.13,84.14,84.07,84.11,3000.0,73.2436,73.2523,73.1914,73.2262,3000.0
2019-04-02 13:50:00,84.13,84.13,84.0,84.02,4452.0,73.2436,73.2436,73.1304,73.1479,4452.0
2019-04-02 13:55:00,84.03,84.07,84.03,84.05,1163.0,73.1566,73.1914,73.1566,73.174,1163.0
2019-04-02 14:00:00,84.05,84.09,84.02,84.09,4312.0,73.174,73.2088,73.1479,73.2088,4312.0
2019-04-02 14:05:00,84.08,84.08,84.04,84.06,1326.0,73.2001,73.2001,73.1653,73.1827,1326.0
2019-04-02 14:10:00,84.08,84.16,84.07,84.07,3101.0,73.2001,73.2697,73.1914,73.1914,3101.0
2019-04-02 14:15:00,84.06,84.12,84.04,84.12,1500.0,73.1827,73.2349,73.1653,73.2349,1500.0
2019-04-02 14:20:00,84.13,84.2,84.11,84.2,1100.0,73.2436,73.3046,73.2262,73.3046,1100.0
2019-04-02 14:25:00,84.22,84.22,84.13,84.16,2836.0,73.322,73.322,73.2436,73.2697,2836.0
2019-04-02 14:30:00,84.15,84.2,84.12,84.2,1500.0,73.261,73.3046,73.2349,73.3046,1500.0
2019-04-02 14:35:00,84.21,84.23,84.1,84.12,3335.0,73.3133,73.3307,73.2175,73.2349,3335.0
2019-04-02 14:40:00,84.18,84.18,84.13,84.13,2610.0,73.2872,73.2872,73.2436,73.2436,2610.0
2019-04-02 14:45:00,84.16,84.18,84.14,84.15,1200.0,73.2697,73.2872,73.2523,73.261,1200.0
2019-04-02 14:50:00,84.12,84.19,84.08,84.13,4781.0,73.2349,73.2959,73.2001,73.2436,4781.0
2019-04-02 14:55:00,84.13,84.24,84.13,84.23,1470.0,73.2436,73.3394,73.2436,73.3307,1470.0
2019-04-02 15:00:00,84.24,84.33,84.24,84.29,5445.0,73.3394,73.4177,73.3394,73.3829,5445.0
2019-04-02 15:05:00,84.26,84.33,84.26,84.28,5228.0,73.3568,73.4177,73.3568,73.3742,5228.0
2019-04-02 15:10:00,84.28,84.31,84.24,84.24,3308.0,73.3742,73.4003,73.3394,73.3394,3308.0
2019-04-02 15:15:00,84.24,84.35,84.23,84.35,3413.0,73.3394,73.4352,73.3307,73.4352,3413.0
2019-04-02 15:20:00,84.35,84.35,84.26,84.26,4096.0,73.4352,73.4352,73.3568,73.3568,4096.0
2019-04-02 15:25:00,84.28,84.31,84.25,84.29,5300.0,73.3742,73.4003,73.3481,73.3829,5300.0
2019-04-02 15:30:00,84.3,84.36,84.25,84.34,6817.0,73.3916,73.4439,73.3481,73.4264,6817.0
2019-04-02 15:35:00,84.32,84.35,84.27,84.28,5531.0,73.409,73.4352,73.3655,73.3742,5531.0
2019-04-02 15:40:00,84.27,84.29,84.25,84.28,6695.0,73.3655,73.3829,73.3481,73.3742,6695.0
2019-04-02 15:45:00,84.24,84.28,84.22,84.25,9078.0,73.3394,73.3742,73.322,73.3481,9078.0
2019-04-02 15:50:00,84.26,84.27,84.21,84.22,12844.0,73.3568,73.3655,73.3133,73.322,12844.0
2019-04-02 15:55:00,84.24,84.25,84.12,84.16,24818.0,73.3394,73.3481,73.2349,73.2697,24818.0
2019-04-03 09:30:00,85.12,85.67,84.77,85.34,55756.0,74.1055,74.5843,73.8008,74.297,55756.0
2019-04-03 09:35:00,85.29,85.85,85.28,85.79,37358.0,74.2535,74.7411,74.2448,74.6888,37358.0
2019-04-03 09:40:00,85.79,85.93,85.65,85.79,22225.0,74.6888,74.8107,74.5669,74.6888,22225.0
2019-04-03 09:45:00,85.75,85.93,85.63,85.73,17029.0,74.654,74.8107,74.5495,74.6366,17029.0
2019-04-03 09:50:00,85.78,85.78,85.42,85.58,9478.0,74.6801,74.6801,74.3667,74.506,9478.0
2019-04-03 09:55:00,85.56,85.57,85.17,85.29,10779.0,74.4886,74.4973,74.149,74.2535,10779.0
2019-04-03 10:00:00,85.19,85.25,85.07,85.2,19872.0,74.1665,74.2187,74.062,74.1752,19872.0
2019-04-03 10:05:00,85.21,85.21,84.98,85.14,12422.0,74.1839,74.1839,73.9836,74.1229,12422.0
2019-04-03 10:10:00,85.16,85.4,85.16,85.36,13870.0,74.1403,74.3493,74.1403,74.3145,13870.0
2019-04-03 10:15:00,85.37,85.43,85.3,85.41,7360.0,74.3232,74.3754,74.2622,74.358,7360.0
2019-04-03 10:20:00,85.44,85.62,85.43,85.59,8543.0,74.3841,74.5408,74.3754,74.5147,8543.0
2019-04-03 10:25:00,85.61,85.62,85.41,85.53,12328.0,74.5321,74.5408,74.358,74.4625,12328.0
2019-04-03 10:30:00,85.53,85.87,85.52,85.85,11656.0,74.4625,74.7585,74.4538,74.7411,11656.0
2019-04-03 10:35:00,85.87,85.87,85.58,85.62,8506.0,74.7585,74.7585,74.506,74.5408,8506.0
2019-04-03 10:40:00,85.63,85.66,85.48,85.57,8658.0,74.5495,74.5756,74.4189,74.4973,8658.0
2019-04-03 10:45:00,85.58,85.58,85.31,85.31,5594.0,74.506,74.506,74.2709,74.2709,5594.0
2019-04-03 10:50:00,85.35,85.59,85.33,85.54,9922.0,74.3058,74.5147,74.2883,74.4712,9922.0
2019-04-03 10:55:00,85.56,85.79,85.55,85.63,14850.0,74.4886,74.6888,74.4799,74.5495,14850.0
2019-04-03 11:00:00,85.67,85.95,85.65,85.81,58653.0,74.5843,74.8281,74.5669,74.7062,58653.0
2019-04-03 11:05:00,85.81,85.87,85.57,85.58,12444.0,74.7062,74.7585,74.4973,74.506,12444.0
2019-04-03 11:10:00,85.58,85.75,85.54,85.71,23080.0,74.506,74.654,74.4712,74.6192,23080.0
2019-04-03 11:15:00,85.7,85.72,85.6,85.71,5211.0,74.6105,74.6279,74.5234,74.6192,5211.0
2019-04-03 11:20:00,85.67,85.75,85.66,85.71,4005.0,74.5843,74.654,74.5756,74.6192,4005.0
2019-04-03 11:25:00,85.69,85.86,85.68,85.79,9285.0,74.6018,74.7498,74.5931,74.6888,9285.0
2019-04-03 11:30:00,85.79,85.91,85.77,85.87,7495.0,74.6888,74.7933,74.6714,74.7585,7495.0
2019-04-03 11:35:00,85.87,85.98,85.84,85.97,10708.0,74.7585,74.8542,74.7323,74.8455,10708.0
2019-04-03 11:40:00,85.98,86.1,85.93,85.95,19585.0,74.8542,74.9587,74.8107,74.8281,19585.0
2019-04-03 11:45:00,85.95,85.98,85.89,85.92,12488.0,74.8281,74.8542,74.7759,74.802,12488.0
2019-04-03 11:50:00,85.94,86.03,85.92,86.01,15007.0,74.8194,74.8978,74.802,74.8804,15007.0
2019-04-03 11:55:00,86.0,86.06,85.94,86.05,9800.0,74.8716,74.9239,74.8194,74.9152,9800.0
2019-04-03 12:00:00,86.05,86.14,85.98,86.12,33136.0,74.9152,74.9935,74.8542,74.9761,33136.0
2019-04-03 12:05:00,86.16,86.24,86.12,86.16,12337.0,75.0109,75.0806,74.9761,75.0109,12337.0
2019-04-03 12:10:00,86.17,86.23,86.1,86.21,12726.0,75.0196,75.0719,74.9587,75.0545,12726.0
2019-04-03 12:15:00,86.21,86.24,86.12,86.19,9059.0,75.0545,75.0806,74.9761,75.0371,9059.0
2019-04-03 12:20:00,86.18,86.21,86.11,86.18,10267.0,75.0284,75.0545,74.9674,75.0284,10267.0
2019-04-03 12:25:00,86.18,86.38,86.18,86.25,53322.0,75.0284,75.2025,75.0284,75.0893,53322.0
2019-04-03 12:30:00,86.23,86.4,86.17,86.35,56027.0,75.0719,75.2199,75.0196,75.1764,56027.0
2019-04-03 12:35:00,86.34,86.43,86.27,86.41,8804.0,75.1676,75.246,75.1067,75.2286,8804.0
2019-04-03 12:40:00,86.46,86.72,86.44,86.65,30955.0,75.2721,75.4985,75.2547,75.4375,30955.0
2019-04-03 12:45:00,86.67,86.7,86.41,86.61,25056.0,75.4549,75.4811,75.2286,75.4027,25056.0
2019-04-03 12:50:00,86.56,86.57,86.37,86.37,7533.0,75.3592,75.3679,75.1938,75.1938,7533.0
2019-04-03 12:55:00,86.36,86.4,86.3,86.34,10878.0,75.1851,75.2199,75.1328,75.1676,10878.0
2019-04-03 13:00:00,86.33,86.51,86.32,86.42,4200.0,75.1589,75.3157,75.1502,75.2373,4200.0
2019-04-03 13:05:00,86.43,86.52,86.43,86.51,6003.0,75.246,75.3244,75.246,75.3157,6003.0
2019-04-03 13:10:00,86.53,86.6,86.49,86.58,4900.0,75.3331,75.394,75.2982,75.3766,4900.0
2019-04-03 13:15:00,86.57,86.58,86.51,86.58,5769.0,75.3679,75.3766,75.3157,75.3766,5769.0
2019-04-03 13:20:00,86.58,86.64,86.54,86.54,6389.0,75.3766,75.4288,75.3418,75.3418,6389.0
2019-04-03 13:25:00,86.54,86.56,86.49,86.52,6350.0,75.3418,75.3592,75.2982,75.3244,6350.0
2019-04-03 13:30:00,86.52,86.57,86.47,86.55,4799.0,75.3244,75.3679,75.2808,75.3505,4799.0
2019-04-03 13:35:00,86.54,86.56,86.49,86.52,7230.0,75.3418,75.3592,75.2982,75.3244,7230.0
2019-04-03 13:40:00,86.51,86.52,86.31,86.41,13155.0,75.3157,75.3244,75.1415,75.2286,13155.0
2019-04-03 13:45:00,86.41,86.6,86.41,86.59,14148.0,75.2286,75.394,75.2286,75.3853,14148.0
2019-04-03 13:50:00,86.58,86.59,86.22,86.27,8150.0,75.3766,75.3853,75.0632,75.1067,8150.0
2019-04-03 13:55:00,86.23,86.23,85.88,85.89,14765.0,75.0719,75.0719,74.7672,74.7759,14765.0
2019-04-03 14:00:00,85.92,85.94,85.63,85.76,18639.0,74.802,74.8194,74.5495,74.6627,18639.0
2019-04-03 14:05:00,85.79,85.96,85.66,85.94,25992.0,74.6888,74.8368,74.5756,74.8194,25992.0
2019-04-03 14:10:00,85.9,85.9,85.76,85.79,9153.0,74.7846,74.7846,74.6627,74.6888,9153.0
2019-04-03 14:15:00,85.78,85.89,85.78,85.86,4600.0,74.6801,74.7759,74.6801,74.7498,4600.0
2019-04-03 14:20:00,85.87,85.94,85.85,85.92,7775.0,74.7585,74.8194,74.7411,74.802,7775.0
2019-04-03 14:25:00,85.9,85.94,85.88,85.89,5100.0,74.7846,74.8194,74.7672,74.7759,5100.0
2019-04-03 14:30:00,85.86,85.86,85.7,85.75,12438.0,74.7498,74.7498,74.6105,74.654,12438.0
2019-04-03 14:35:00,85.77,85.79,85.65,85.67,8725.0,74.6714,74.6888,74.5669,74.5843,8725.0
2019-04-03 14:40:00,85.68,85.7,85.62,85.7,15961.0,74.5931,74.6105,74.5408,74.6105,15961.0
2019-04-03 14:45:00,85.66,85.72,85.59,85.62,20905.0,74.5756,74.6279,74.5147,74.5408,20905.0
2019-04-03 14:50:00,85.62,85.64,85.53,85.61,4200.0,74.5408,74.5582,74.4625,74.5321,4200.0
2019-04-03 14:55:00,85.58,85.63,85.51,85.51,4400.0,74.506,74.5495,74.4451,74.4451,4400.0
2019-04-03 15:00:00,85.49,85.6,85.48,85.53,8041.0,74.4276,74.5234,74.4189,74.4625,8041.0
2019-04-03 15:05:00,85.54,85.58,85.39,85.41,9425.0,74.4712,74.506,74.3406,74.358,9425.0
2019-04-03 15:10:00,85.4,85.4,85.06,85.06,15538.0,74.3493,74.3493,74.0533,74.0533,15538.0
2019-04-03 15:15:00,85.06,85.1,84.97,84.99,14409.0,74.0533,74.0881,73.9749,73.9923,14409.0
2019-04-03 15:20:00,84.99,85.06,84.89,85.06,12568.0,73.9923,74.0533,73.9053,74.0533,12568.0
2019-04-03 15:25:00,85.05,85.21,85.01,85.2,15552.0,74.0446,74.1839,74.0098,74.1752,15552.0
2019-04-03 15:30:00,85.19,85.19,85.09,85.18,9800.0,74.1665,74.1665,74.0794,74.1578,9800.0
2019-04-03 15:35:00,85.22,85.29,85.18,85.18,10018.0,74.1926,74.2535,74.1578,74.1578,10018.0
2019-04-03 15:40:00,85.18,85.26,85.17,85.2,10449.0,74.1578,74.2274,74.149,74.1752,10449.0
2019-04-03 15:45:00,85.21,85.26,85.12,85.17,20762.0,74.1839,74.2274,74.1055,74.149,20762.0
2019-04-03 15:50:00,85.16,85.26,85.16,85.22,28598.0,74.1403,74.2274,74.1403,74.1926,28598.0
2019-04-03 15:55:00,85.23,85.37,85.23,85.36,66347.0,74.2013,74.3232,74.2013,74.3145,66347.0
2019-04-04 09:30:00,85.17,85.83,85.05,85.64,38310.0,74.149,74.7236,74.0446,74.5582,38310.0
2019-04-04 09:35:00,85.68,86.43,85.66,86.31,36390.0,74.5931,75.246,74.5756,75.1415,36390.0
2019-04-04 09:40:00,86.42,86.54,86.15,86.18,13183.0,75.2373,75.3418,75.0022,75.0284,13183.0
2019-04-04 09:45:00,86.17,86.3,86.04,86.12,11102.0,75.0196,75.1328,74.9065,74.9761,11102.0
2019-04-04 09:50:00,86.16,86.23,86.09,86.17,11691.0,75.0109,75.0719,74.95,75.0196,11691.0
2019-04-04 09:55:00,86.2,86.43,86.13,86.15,12057.0,75.0458,75.246,74.9848,75.0022,12057.0
2019-04-04 10:00:00,86.13,86.39,86.07,86.34,11682.0,74.9848,75.2112,74.9326,75.1676,11682.0
2019-04-04 10:05:00,86.39,86.42,86.2,86.2,8123.0,75.2112,75.2373,75.0458,75.0458,8123.0
2019-04-04 10:10:00,86.25,86.39,86.24,86.31,13894.0,75.0893,75.2112,75.0806,75.1415,13894.0
2019-04-04 10:15:00,86.26,86.33,86.07,86.16,11354.0,75.098,75.1589,74.9326,75.0109,11354.0
2019-04-04 10:20:00,86.16,86.22,85.9,85.92,18161.0,75.0109,75.0632,74.7846,74.802,18161.0
2019-04-04 10:25:00,85.93,85.96,85.74,85.77,9998.0,74.8107,74.8368,74.6453,74.6714,9998.0
2019-04-04 10:30:00,85.74,85.77,85.61,85.62,9127.0,74.6453,74.6714,74.5321,74.5408,9127.0
2019-04-04 10:35:00,85.63,85.86,85.63,85.74,8617.0,74.5495,74.7498,74.5495,74.6453,8617.0
2019-04-04 10:40:00,85.71,85.95,85.62,85.94,6601.0,74.6192,74.8281,74.5408,74.8194,6601.0
2019-04-04 10:45:00,85.94,86.14,85.93,86.14,5089.0,74.8194,74.9935,74.8107,74.9935,5089.0
2019-04-04 10:50:00,86.16,86.19,86.06,86.12,11577.0,75.0109,75.0371,74.9239,74.9761,11577.0
2019-04-04 10:55:00,86.1,86.1,85.98,86.08,6138.0,74.9587,74.9587,74.8542,74.9413,6138.0
2019-04-04 11:00:00,86.07,86.11,85.98,86.04,6068.0,74.9326,74.9674,74.8542,74.9065,6068.0
2019-04-04 11:05:00,86.02,86.19,86.02,86.14,7633.0,74.8891,75.0371,74.8891,74.9935,7633.0
2019-04-04 11:10:00,86.13,86.14,85.95,85.97,6983.0,74.9848,74.9935,74.8281,74.8455,6983.0
2019-04-04 11:15:00,85.94,85.96,85.73,85.73,4895.0,74.8194,74.8368,74.6366,74.6366,4895.0
2019-04-04 11:20:00,85.72,85.78,85.67,85.78,5156.0,74.6279,74.6801,74.5843,74.6801,5156.0
2019-04-04 11:25:00,85.82,86.03,85.79,85.95,7757.0,74.7149,74.8978,74.6888,74.8281,7757.0
2019-04-04 11:30:00,85.95,86.04,85.87,85.91,8097.0,74.8281,74.9065,74.7585,74.7933,8097.0
2019-04-04 11:35:00,85.88,85.96,85.85,85.88,11669.0,74.7672,74.8368,74.7411,74.7672,11669.0
2019-04-04 11:40:00,85.91,85.91,85.69,85.71,12387.0,74.7933,74.7933,74.6018,74.6192,12387.0
2019-04-04 11:45:00,85.72,85.82,85.7,85.7,7513.0,74.6279,74.7149,74.6105,74.6105,7513.0
2019-04-04 11:50:00,85.69,85.69,85.55,85.65,16261.0,74.6018,74.6018,74.4799,74.5669,16261.0
2019-04-04 11:55:00,85.66,85.75,85.66,85.73,4844.0,74.5756,74.654,74.5756,74.6366,4844.0
2019-04-04 12:00:00,85.73,85.75,85.66,85.72,5750.0,74.6366,74.654,74.5756,74.6279,5750.0
2019-04-04 12:05:00,85.71,85.77,85.7,85.74,5483.0,74.6192,74.6714,74.6105,74.6453,5483.0
2019-04-04 12:10:00,85.72,85.82,85.7,85.8,4317.0,74.6279,74.7149,74.6105,74.6975,4317.0
2019-04-04 12:15:00,85.77,85.77,85.49,85.52,7515.0,74.6714,74.6714,74.4276,74.4538,7515.0
2019-04-04 12:20:00,85.53,85.58,85.39,85.4,7486.0,74.4625,74.506,74.3406,74.3493,7486.0
2019-04-04 12:25:00,85.44,85.48,85.34,85.43,7243.0,74.3841,74.4189,74.297,74.3754,7243.0
2019-04-04 12:30:00,85.38,85.41,85.32,85.32,6044.0,74.3319,74.358,74.2796,74.2796,6044.0
2019-04-04 12:35:00,85.35,85.45,85.33,85.43,5100.0,74.3058,74.3928,74.2883,74.3754,5100.0
2019-04-04 12:40:00,85.45,85.48,85.34,85.39,6686.0,74.3928,74.4189,74.297,74.3406,6686.0
2019-04-04 12:45:00,85.4,85.41,85.31,85.39,4450.0,74.3493,74.358,74.2709,74.3406,4450.0
2019-04-04 12:50:00,85.44,85.54,85.42,85.48,3300.0,74.3841,74.4712,74.3667,74.4189,3300.0
2019-04-04 12:55:00,85.56,85.63,85.54,85.57,4848.0,74.4886,74.5495,74.4712,74.4973,4848.0
2019-04-04 13:00:00,85.54,85.62,85.52,85.55,6346.0,74.4712,74.5408,74.4538,74.4799,6346.0
2019-04-04 13:05:00,85.56,85.61,85.55,85.58,3333.0,74.4886,74.5321,74.4799,74.506,3333.0
2019-04-04 13:10:00,85.57,85.63,85.56,85.58,4069.0,74.4973,74.5495,74.4886,74.506,4069.0
2019-04-04 13:15:00,85.59,85.61,85.51,85.6,3900.0,74.5147,74.5321,74.4451,74.5234,3900.0
2019-04-04 13:20:00,85.61,85.66,85.58,85.58,3000.0,74.5321,74.5756,74.506,74.506,3000.0
2019-04-04 13:25:00,85.6,85.61,85.58,85.59,2293.0,74.5234,74.5321,74.506,74.5147,2293.0
2019-04-04 13:30:00,85.58,85.76,85.58,85.76,12246.0,74.506,74.6627,74.506,74.6627,12246.0
2019-04-04 13:35:00,85.77,85.81,85.69,85.71,6600.0,74.6714,74.7062,74.6018,74.6192,6600.0
2019-04-04 13:40:00,85.72,85.74,85.68,85.73,3950.0,74.6279,74.6453,74.5931,74.6366,3950.0
2019-04-04 13:45:00,85.72,85.84,85.72,85.8,13628.0,74.6279,74.7323,74.6279,74.6975,13628.0
2019-04-04 13:50:00,85.8,85.88,85.64,85.64,28072.0,74.6975,74.7672,74.5582,74.5582,28072.0
2019-04-04 13:55:00,85.64,85.64,85.49,85.53,17414.0,74.5582,74.5582,74.4276,74.4625,17414.0
2019-04-04 14:00:00,85.54,85.54,85.36,85.41,11895.0,74.4712,74.4712,74.3145,74.358,11895.0
2019-04-04 14:05:00,85.41,85.47,85.39,85.42,11870.0,74.358,74.4102,74.3406,74.3667,11870.0
2019-04-04 14:10:00,85.4,85.52,85.35,85.48,9921.0,74.3493,74.4538,74.3058,74.4189,9921.0
2019-04-04 14:15:00,85.48,85.55,85.44,85.51,13001.0,74.4189,74.4799,74.3841,74.4451,13001.0
2019-04-04 14:20:00,85.51,85.56,85.49,85.5,10494.0,74.4451,74.4886,74.4276,74.4363,10494.0
2019-04-04 14:25:00,85.51,85.55,85.48,85.49,8151.0,74.4451,74.4799,74.4189,74.4276,8151.0
2019-04-04 14:30:00,85.49,85.61,85.47,85.59,8650.0,74.4276,74.5321,74.4102,74.5147,8650.0
2019-04-04 14:35:00,85.59,85.63,85.58,85.58,3500.0,74.5147,74.5495,74.506,74.506,3500.0
2019-04-04 14:40:00,85.58,85.61,85.55,85.61,8422.0,74.506,74.5321,74.4799,74.5321,8422.0
2019-04-04 14:45:00,85.6,85.71,85.59,85.7,3922.0,74.5234,74.6192,74.5147,74.6105,3922.0
2019-04-04 14:50:00,85.7,85.77,85.69,85.72,7445.0,74.6105,74.6714,74.6018,74.6279,7445.0
2019-04-04 14:55:00,85.75,85.8,85.75,85.77,4938.0,74.654,74.6975,74.654,74.6714,4938.0
2019-04-04 15:00:00,85.76,85.79,85.61,85.65,10982.0,74.6627,74.6888,74.5321,74.5669,10982.0
2019-04-04 15:05:00,85.66,85.68,85.46,85.46,6946.0,74.5756,74.5931,74.4015,74.4015,6946.0
2019-04-04 15:10:00,85.49,85.51,85.36,85.36,6516.0,74.4276,74.4451,74.3145,74.3145,6516.0
2019-04-04 15:15:00,85.36,85.43,85.34,85.43,9541.0,74.3145,74.3754,74.297,74.3754,9541.0
2019-04-04 15:20:00,85.44,85.44,85.25,85.34,10863.0,74.3841,74.3841,74.2187,74.297,10863.0
2019-04-04 15:25:00,85.32,85.36,85.25,85.28,6420.0,74.2796,74.3145,74.2187,74.2448,6420.0
2019-04-04 15:30:00,85.31,85.44,85.31,85.37,11368.0,74.2709,74.3841,74.2709,74.3232,11368.0
2019-04-04 15:35:00,85.37,85.52,85.37,85.52,7684.0,74.3232,74.4538,74.3232,74.4538,7684.0
2019-04-04 15:40:00,85.5,85.54,85.41,85.43,8585.0,74.4363,74.4712,74.358,74.3754,8585.0
2019-04-04 15:45:00,85.42,85.44,85.4,85.42,10677.0,74.3667,74.3841,74.3493,74.3667,10677.0
2019-04-04 15:50:00,85.42,85.46,85.38,85.43,16377.0,74.3667,74.4015,74.3319,74.3754,16377.0
2019-04-04 15:55:00,85.44,85.58,85.42,85.52,74074.0,74.3841,74.506,74.3667,74.4538,74074.0
2019-04-05 09:30:00,85.74,86.23,85.74,86.23,29276.0,74.6453,75.0719,74.6453,75.0719,29276.0
2019-04-05 09:35:00,86.3,86.48,86.03,86.26,10168.0,75.1328,75.2895,74.8978,75.098,10168.0
2019-04-05 09:40:00,86.1,86.27,85.97,85.99,2639.0,74.9587,75.1067,74.8455,74.8629,2639.0
2019-04-05 09:45:00,86.05,86.07,85.79,85.79,3000.0,74.9152,74.9326,74.6888,74.6888,3000.0
2019-04-05 09:50:00,85.77,86.0,85.74,85.93,2500.0,74.6714,74.8716,74.6453,74.8107,2500.0
2019-04-05 09:55:00,86.0,86.06,85.9,86.0,8731.0,74.8716,74.9239,74.7846,74.8716,8731.0
2019-04-05 10:00:00,86.03,86.15,86.01,86.15,4287.0,74.8978,75.0022,74.8804,75.0022,4287.0
2019-04-05 10:05:00,86.16,86.26,86.12,86.26,8513.0,75.0109,75.098,74.9761,75.098,8513.0
2019-04-05 10:10:00,86.25,86.26,86.16,86.17,4595.0,75.0893,75.098,75.0109,75.0196,4595.0
2019-04-05 10:15:00,86.17,86.19,86.0,86.01,6130.0,75.0196,75.0371,74.8716,74.8804,6130.0
2019-04-05 10:20:00,86.06,86.08,85.99,86.01,11425.0,74.9239,74.9413,74.8629,74.8804,11425.0
2019-04-05 10:25:00,86.01,86.02,85.73,85.73,9060.0,74.8804,74.8891,74.6366,74.6366,9060.0
2019-04-05 10:30:00,85.78,86.02,85.78,86.0,6650.0,74.6801,74.8891,74.6801,74.8716,6650.0
2019-04-05 10:35:00,85.96,86.02,85.95,85.99,4000.0,74.8368,74.8891,74.8281,74.8629,4000.0
2019-04-05 10:40:00,86.02,86.05,85.89,85.96,6395.0,74.8891,74.9152,74.7759,74.8368,6395.0
2019-04-05 10:45:00,85.94,86.07,85.93,86.0,13206.0,74.8194,74.9326,74.8107,74.8716,13206.0
2019-04-05 10:50:00,86.02,86.17,86.01,86.16,4800.0,74.8891,75.0196,74.8804,75.0109,4800.0
2019-04-05 10:55:00,86.17,86.33,86.16,86.16,32579.0,75.0196,75.1589,75.0109,75.0109,32579.0
2019-04-05 11:00:00,86.18,86.32,86.13,86.22,4074.0,75.0284,75.1502,74.9848,75.0632,4074.0
2019-04-05 11:05:00,86.19,86.34,86.19,86.28,4404.0,75.0371,75.1676,75.0371,75.1154,4404.0
2019-04-05 11:10:00,86.38,86.42,86.33,86.37,7474.0,75.2025,75.2373,75.1589,75.1938,7474.0
2019-04-05 11:15:00,86.34,86.38,86.25,86.25,10048.0,75.1676,75.2025,75.0893,75.0893,10048.0
2019-04-05 11:20:00,86.27,86.37,86.25,86.35,4750.0,75.1067,75.1938,75.0893,75.1764,4750.0
2019-04-05 11:25:00,86.31,86.31,86.16,86.23,4469.0,75.1415,75.1415,75.0109,75.0719,4469.0
2019-04-05 11:30:00,86.27,86.3,86.21,86.23,4412.0,75.1067,75.1328,75.0545,75.0719,4412.0
2019-04-05 11:35:00,86.24,86.31,86.24,86.31,3412.0,75.0806,75.1415,75.0806,75.1415,3412.0
2019-04-05 11:40:00,86.31,86.35,86.3,86.3,3183.0,75.1415,75.1764,75.1328,75.1328,3183.0
2019-04-05 11:45:00,86.3,86.35,86.25,86.34,3758.0,75.1328,75.1764,75.0893,75.1676,3758.0
2019-04-05 11:50:00,86.35,86.49,86.32,86.48,6758.0,75.1764,75.2982,75.1502,75.2895,6758.0
2019-04-05 11:55:00,86.48,86.48,86.35,86.4,5015.0,75.2895,75.2895,75.1764,75.2199,5015.0
2019-04-05 12:00:00,86.4,86.48,86.39,86.43,4566.0,75.2199,75.2895,75.2112,75.246,4566.0
2019-04-05 12:05:00,86.44,86.52,86.44,86.48,5988.0,75.2547,75.3244,75.2547,75.2895,5988.0
2019-04-05 12:10:00,86.48,86.61,86.47,86.59,5720.0,75.2895,75.4027,75.2808,75.3853,5720.0
2019-04-05 12:15:00,86.6,86.62,86.5,86.53,2620.0,75.394,75.4114,75.3069,75.3331,2620.0
2019-04-05 12:20:00,86.55,86.55,86.49,86.54,1650.0,75.3505,75.3505,75.2982,75.3418,1650.0
2019-04-05 12:25:00,86.54,86.61,86.49,86.59,4250.0,75.3418,75.4027,75.2982,75.3853,4250.0
2019-04-05 12:30:00,86.58,86.6,86.48,86.52,4178.0,75.3766,75.394,75.2895,75.3244,4178.0
2019-04-05 12:35:00,86.52,86.53,86.47,86.47,7705.0,75.3244,75.3331,75.2808,75.2808,7705.0
2019-04-05 12:40:00,86.45,86.5,86.44,86.5,1700.0,75.2634,75.3069,75.2547,75.3069,1700.0
2019-04-05 12:45:00,86.55,86.62,86.54,86.62,5625.0,75.3505,75.4114,75.3418,75.4114,5625.0
2019-04-05 12:50:00,86.63,86.64,86.52,86.52,4285.0,75.4201,75.4288,75.3244,75.3244,4285.0
2019-04-05 12:55:00,86.53,86.63,86.53,86.63,6021.0,75.3331,75.4201,75.3331,75.4201,6021.0
2019-04-05 13:00:00,86.63,86.84,86.63,86.75,24237.0,75.4201,75.6029,75.4201,75.5246,24237.0
2019-04-05 13:05:00,86.75,86.75,86.67,86.73,2900.0,75.5246,75.5246,75.4549,75.5072,2900.0
2019-04-05 13:10:00,86.72,86.74,86.68,86.73,3887.0,75.4985,75.5159,75.4637,75.5072,3887.0
2019-04-05 13:15:00,86.73,86.76,86.72,86.75,4075.0,75.5072,75.5333,75.4985,75.5246,4075.0
2019-04-05 13:20:00,86.73,86.76,86.69,86.69,3300.0,75.5072,75.5333,75.4724,75.4724,3300.0
2019-04-05 13:25:00,86.7,86.75,86.7,86.73,3574.0,75.4811,75.5246,75.4811,75.5072,3574.0
2019-04-05 13:30:00,86.73,86.74,86.65,86.67,5645.0,75.5072,75.5159,75.4375,75.4549,5645.0
2019-04-05 13:35:00,86.67,86.8,86.67,86.79,6074.0,75.4549,75.5681,75.4549,75.5594,6074.0
2019-04-05 13:40:00,86.79,86.85,86.74,86.85,14177.0,75.5594,75.6117,75.5159,75.6117,14177.0
2019-04-05 13:45:00,86.84,86.85,86.73,86.74,8382.0,75.6029,75.6117,75.5072,75.5159,8382.0
2019-04-05 13:50:00,86.72,86.8,86.69,86.8,4161.0,75.4985,75.5681,75.4724,75.5681,4161.0
2019-04-05 13:55:00,86.79,86.81,86.75,86.78,3873.0,75.5594,75.5768,75.5246,75.5507,3873.0
2019-04-05 14:00:00,86.79,86.86,86.78,86.85,7832.0,75.5594,75.6204,75.5507,75.6117,7832.0
2019-04-05 14:05:00,86.85,86.92,86.85,86.89,13875.0,75.6117,75.6726,75.6117,75.6465,13875.0
2019-04-05 14:10:00,86.89,86.96,86.88,86.91,8915.0,75.6465,75.7074,75.6378,75.6639,8915.0
2019-04-05 14:15:00,86.88,86.89,86.83,86.84,6521.0,75.6378,75.6465,75.5942,75.6029,6521.0
2019-04-05 14:20:00,86.83,86.83,86.71,86.77,6633.0,75.5942,75.5942,75.4898,75.542,6633.0
2019-04-05 14:25:00,86.75,86.87,86.74,86.84,7197.0,75.5246,75.6291,75.5159,75.6029,7197.0
2019-04-05 14:30:00,86.84,86.84,86.79,86.81,10366.0,75.6029,75.6029,75.5594,75.5768,10366.0
2019-04-05 14:35:00,86.8,86.83,86.78,86.83,4182.0,75.5681,75.5942,75.5507,75.5942,4182.0
2019-04-05 14:40:00,86.82,86.84,86.77,86.81,11521.0,75.5855,75.6029,75.542,75.5768,11521.0
2019-04-05 14:45:00,86.82,86.85,86.81,86.84,3119.0,75.5855,75.6117,75.5768,75.6029,3119.0
2019-04-05 14:50:00,86.83,86.84,86.77,86.79,7944.0,75.5942,75.6029,75.542,75.5594,7944.0
2019-04-05 14:55:00,86.81,86.97,86.8,86.89,15125.0,75.5768,75.7161,75.5681,75.6465,15125.0
2019-04-05 15:00:00,86.9,86.91,86.86,86.89,5757.0,75.6552,75.6639,75.6204,75.6465,5757.0
2019-04-05 15:05:00,86.89,86.89,86.76,86.77,4935.0,75.6465,75.6465,75.5333,75.542,4935.0
2019-04-05 15:10:00,86.78,86.85,86.75,86.84,9825.0,75.5507,75.6117,75.5246,75.6029,9825.0
2019-04-05 15:15:00,86.84,86.85,86.79,86.85,9803.0,75.6029,75.6117,75.5594,75.6117,9803.0
2019-04-05 15:20:00,86.86,86.91,86.85,86.87,9045.0,75.6204,75.6639,75.6117,75.6291,9045.0
2019-04-05 15:25:00,86.87,86.91,86.86,86.9,9909.0,75.6291,75.6639,75.6204,75.6552,9909.0
2019-04-05 15:30:00,86.87,86.94,86.85,86.86,21363.0,75.6291,75.69,75.6117,75.6204,21363.0
2019-04-05 15:35:00,86.87,86.87,86.82,86.85,15876.0,75.6291,75.6291,75.5855,75.6117,15876.0
2019-04-05 15:40:00,86.86,86.86,86.76,86.77,14065.0,75.6204,75.6204,75.5333,75.542,14065.0
2019-04-05 15:45:00,86.77,86.85,86.71,86.83,29099.0,75.542,75.6117,75.4898,75.5942,29099.0
2019-04-05 15:50:00,86.82,86.85,86.79,86.81,31234.0,75.5855,75.6117,75.5594,75.5768,31234.0
2019-04-05 15:55:00,86.82,86.85,86.67,86.81,68632.0,75.5855,75.6117,75.4549,75.5768,68632.0
2019-04-08 09:30:00,86.6,86.94,86.41,86.78,42526.0,75.394,75.69,75.2286,75.5507,42526.0
2019-04-08 09:35:00,86.7,86.7,86.16,86.28,21205.0,75.4811,75.4811,75.0109,75.1154,21205.0
2019-04-08 09:40:00,86.31,86.41,86.04,86.2,8520.0,75.1415,75.2286,74.9065,75.0458,8520.0
2019-04-08 09:45:00,86.14,86.34,86.14,86.32,3628.0,74.9935,75.1676,74.9935,75.1502,3628.0
2019-04-08 09:50:00,86.28,86.32,86.05,86.07,4745.0,75.1154,75.1502,74.9152,74.9326,4745.0
2019-04-08 09:55:00,86.09,86.47,86.08,86.32,10620.0,74.95,75.2808,74.9413,75.1502,10620.0
2019-04-08 10:00:00,86.27,86.49,86.27,86.41,8830.0,75.1067,75.2982,75.1067,75.2286,8830.0
2019-04-08 10:05:00,86.39,86.44,86.32,86.41,5213.0,75.2112,75.2547,75.1502,75.2286,5213.0
2019-04-08 10:10:00,86.4,86.52,86.4,86.41,6796.0,75.2199,75.3244,75.2199,75.2286,6796.0
2019-04-08 10:15:00,86.42,86.47,86.38,86.44,7191.0,75.2373,75.2808,75.2025,75.2547,7191.0
2019-04-08 10:20:00,86.44,86.46,86.3,86.36,12100.0,75.2547,75.2721,75.1328,75.1851,12100.0
2019-04-08 10:25:00,86.33,86.4,86.21,86.23,9091.0,75.1589,75.2199,75.0545,75.0719,9091.0
2019-04-08 10:30:00,86.29,86.49,86.27,86.41,3323.0,75.1241,75.2982,75.1067,75.2286,3323.0
2019-04-08 10:35:00,86.42,86.49,86.42,86.42,6353.0,75.2373,75.2982,75.2373,75.2373,6353.0
2019-04-08 10:40:00,86.41,86.47,86.32,86.44,17623.0,75.2286,75.2808,75.1502,75.2547,17623.0
2019-04-08 10:45:00,86.42,86.47,86.37,86.45,15242.0,75.2373,75.2808,75.1938,75.2634,15242.0
2019-04-08 10:50:00,86.46,86.54,86.45,86.53,5355.0,75.2721,75.3418,75.2634,75.3331,5355.0
2019-04-08 10:55:00,86.47,86.47,86.35,86.46,3500.0,75.2808,75.2808,75.1764,75.2721,3500.0
2019-04-08 11:00:00,86.48,86.57,86.44,86.57,4789.0,75.2895,75.3679,75.2547,75.3679,4789.0
2019-04-08 11:05:00,86.57,86.66,86.56,86.59,11138.0,75.3679,75.4462,75.3592,75.3853,11138.0
2019-04-08 11:10:00,86.58,86.67,86.53,86.65,6000.0,75.3766,75.4549,75.3331,75.4375,6000.0
2019-04-08 11:15:00,86.69,86.72,86.52,86.54,8676.0,75.4724,75.4985,75.3244,75.3418,8676.0
2019-04-08 11:20:00,86.55,86.66,86.43,86.62,10723.0,75.3505,75.4462,75.246,75.4114,10723.0
2019-04-08 11:25:00,86.63,86.77,86.62,86.76,6290.0,75.4201,75.542,75.4114,75.5333,6290.0
2019-04-08 11:30:00,86.78,87.09,86.78,87.04,27969.0,75.5507,75.8206,75.5507,75.7771,27969.0
2019-04-08 11:35:00,87.04,87.19,86.94,87.17,16182.0,75.7771,75.9077,75.69,75.8902,16182.0
2019-04-08 11:40:00,87.18,87.22,87.14,87.17,15489.0,75.899,75.9338,75.8641,75.8902,15489.0
2019-04-08 11:45:00,87.18,87.19,87.0,87.13,16917.0,75.899,75.9077,75.7422,75.8554,16917.0
2019-04-08 11:50:00,87.11,87.11,86.97,86.99,12024.0,75.838,75.838,75.7161,75.7335,12024.0
2019-04-08 11:55:00,86.97,86.99,86.91,86.98,7794.0,75.7161,75.7335,75.6639,75.7248,7794.0
2019-04-08 12:00:00,86.99,87.04,86.79,86.84,12841.0,75.7335,75.7771,75.5594,75.6029,12841.0
2019-04-08 12:05:00,86.82,86.96,86.82,86.94,6354.0,75.5855,75.7074,75.5855,75.69,6354.0
2019-04-08 12:10:00,86.96,87.12,86.95,87.12,15319.0,75.7074,75.8467,75.6987,75.8467,15319.0
2019-04-08 12:15:00,87.11,87.19,87.08,87.17,26589.0,75.838,75.9077,75.8119,75.8902,26589.0
2019-04-08 12:20:00,87.17,87.31,87.16,87.27,33001.0,75.8902,76.0121,75.8815,75.9773,33001.0
2019-04-08 12:25:00,87.25,87.45,87.24,87.43,31376.0,75.9599,76.134,75.9512,76.1166,31376.0
2019-04-08 12:30:00,87.44,87.48,87.2,87.22,54121.0,76.1253,76.1601,75.9164,75.9338,54121.0
2019-04-08 12:35:00,87.22,87.37,87.21,87.37,7241.0,75.9338,76.0644,75.9251,76.0644,7241.0
2019-04-08 12:40:00,87.37,87.41,87.35,87.38,7636.0,76.0644,76.0992,76.047,76.0731,7636.0
2019-04-08 12:45:00,87.37,87.39,87.2,87.22,5503.0,76.0644,76.0818,75.9164,75.9338,5503.0
2019-04-08 12:50:00,87.25,87.27,87.06,87.09,4926.0,75.9599,75.9773,75.7945,75.8206,4926.0
2019-04-08 12:55:00,87.08,87.15,87.08,87.13,1122.0,75.8119,75.8728,75.8119,75.8554,1122.0
2019-04-08 13:00:00,87.13,87.17,87.09,87.11,4316.0,75.8554,75.8902,75.8206,75.838,4316.0
2019-04-08 13:05:00,87.08,87.18,87.07,87.18,3817.0,75.8119,75.899,75.8032,75.899,3817.0
2019-04-08 13:10:00,87.18,87.19,87.12,87.12,3762.0,75.899,75.9077,75.8467,75.8467,3762.0
2019-04-08 13:15:00,87.1,87.11,87.01,87.05,5243.0,75.8293,75.838,75.751,75.7858,5243.0
2019-04-08 13:20:00,87.08,87.1,87.04,87.07,4700.0,75.8119,75.8293,75.7771,75.8032,4700.0
2019-04-08 13:25:00,87.09,87.09,87.03,87.09,2524.0,75.8206,75.8206,75.7684,75.8206,2524.0
2019-04-08 13:30:00,87.09,87.11,87.06,87.07,3138.0,75.8206,75.838,75.7945,75.8032,3138.0
2019-04-08 13:35:00,87.1,87.16,87.08,87.08,3204.0,75.8293,75.8815,75.8119,75.8119,3204.0
2019-04-08 13:40:00,87.1,87.1,87.0,87.01,1800.0,75.8293,75.8293,75.7422,75.751,1800.0
2019-04-08 13:45:00,87.01,87.03,86.98,87.02,4791.0,75.751,75.7684,75.7248,75.7597,4791.0
2019-04-08 13:50:00,86.98,87.1,86.98,87.02,3600.0,75.7248,75.8293,75.7248,75.7597,3600.0
2019-04-08 13:55:00,87.02,87.08,87.01,87.07,2700.0,75.7597,75.8119,75.751,75.8032,2700.0
2019-04-08 14:00:00,87.1,87.13,87.06,87.07,5700.0,75.8293,75.8554,75.7945,75.8032,5700.0
2019-04-08 14:05:00,87.06,87.24,87.06,87.17,4800.0,75.7945,75.9512,75.7945,75.8902,4800.0
2019-04-08 14:10:00,87.15,87.26,87.12,87.26,2303.0,75.8728,75.9686,75.8467,75.9686,2303.0
2019-04-08 14:15:00,87.29,87.29,87.21,87.24,2699.0,75.9947,75.9947,75.9251,75.9512,2699.0
2019-04-08 14:20:00,87.26,87.31,87.22,87.3,2900.0,75.9686,76.0121,75.9338,76.0034,2900.0
2019-04-08 14:25:00,87.27,87.31,87.27,87.3,2651.0,75.9773,76.0121,75.9773,76.0034,2651.0
2019-04-08 14:30:00,87.31,87.33,87.27,87.31,4908.0,76.0121,76.0295,75.9773,76.0121,4908.0
2019-04-08 14:35:00,87.32,87.37,87.31,87.33,6449.0,76.0208,76.0644,76.0121,76.0295,6449.0
2019-04-08 14:40:00,87.32,87.34,87.28,87.31,5800.0,76.0208,76.0382,75.986,76.0121,5800.0
2019-04-08 14:45:00,87.3,87.35,87.26,87.26,6425.0,76.0034,76.047,75.9686,75.9686,6425.0
2019-04-08 14:50:00,87.31,87.35,87.25,87.33,7766.0,76.0121,76.047,75.9599,76.0295,7766.0
2019-04-08 14:55:00,87.35,87.66,87.34,87.61,33317.0,76.047,76.3168,76.0382,76.2733,33317.0
2019-04-08 15:00:00,87.58,87.62,87.41,87.43,16955.0,76.2472,76.282,76.0992,76.1166,16955.0
2019-04-08 15:05:00,87.43,87.5,87.42,87.44,13721.0,76.1166,76.1775,76.1079,76.1253,13721.0
2019-04-08 15:10:00,87.46,87.51,87.37,87.49,20048.0,76.1427,76.1863,76.0644,76.1688,20048.0
2019-04-08 15:15:00,87.51,87.53,87.45,87.5,13182.0,76.1863,76.2037,76.134,76.1775,13182.0
2019-04-08 15:20:00,87.48,87.53,87.43,87.48,13051.0,76.1601,76.2037,76.1166,76.1601,13051.0
2019-04-08 15:25:00,87.49,87.64,87.49,87.58,9503.0,76.1688,76.2994,76.1688,76.2472,9503.0
2019-04-08 15:30:00,87.6,87.65,87.52,87.63,12883.0,76.2646,76.3081,76.195,76.2907,12883.0
2019-04-08 15:35:00,87.64,87.74,87.6,87.74,14943.0,76.2994,76.3865,76.2646,76.3865,14943.0
2019-04-08 15:40:00,87.73,87.78,87.67,87.69,24450.0,76.3778,76.4213,76.3255,76.343,24450.0
2019-04-08 15:45:00,87.69,87.8,87.67,87.75,27945.0,76.343,76.4387,76.3255,76.3952,27945.0
2019-04-08 15:50:00,87.76,87.81,87.74,87.78,20881.0,76.4039,76.4474,76.3865,76.4213,20881.0
2019-04-08 15:55:00,87.79,87.79,87.6,87.64,68124.0,76.43,76.43,76.2646,76.2994,68124.0
2019-04-09 09:30:00,87.16,87.24,86.87,87.0,31794.0,75.8815,75.9512,75.6291,75.7422,31794.0
2019-04-09 09:35:00,86.98,87.08,86.88,87.01,8801.0,75.7248,75.8119,75.6378,75.751,8801.0
2019-04-09 09:40:00,87.06,87.35,87.04,87.35,9846.0,75.7945,76.047,75.7771,76.047,9846.0
2019-04-09 09:45:00,87.32,87.32,87.06,87.18,6950.0,76.0208,76.0208,75.7945,75.899,6950.0
2019-04-09 09:50:00,87.17,87.4,87.17,87.29,3641.0,75.8902,76.0905,75.8902,75.9947,3641.0
2019-04-09 09:55:00,87.3,87.34,87.16,87.22,2871.0,76.0034,76.0382,75.8815,75.9338,2871.0
2019-04-09 10:00:00,87.21,87.22,86.98,87.0,4637.0,75.9251,75.9338,75.7248,75.7422,4637.0
2019-04-09 10:05:00,87.05,87.17,86.93,86.93,9162.0,75.7858,75.8902,75.6813,75.6813,9162.0
2019-04-09 10:10:00,86.89,86.89,86.6,86.7,20186.0,75.6465,75.6465,75.394,75.4811,20186.0
2019-04-09 10:15:00,86.65,86.72,86.58,86.69,11541.0,75.4375,75.4985,75.3766,75.4724,11541.0
2019-04-09 10:20:00,86.75,86.94,86.73,86.88,7200.0,75.5246,75.69,75.5072,75.6378,7200.0
2019-04-09 10:25:00,86.89,86.89,86.7,86.74,7650.0,75.6465,75.6465,75.4811,75.5159,7650.0
2019-04-09 10:30:00,86.74,86.78,86.57,86.7,9956.0,75.5159,75.5507,75.3679,75.4811,9956.0
2019-04-09 10:35:00,86.71,86.8,86.53,86.55,6575.0,75.4898,75.5681,75.3331,75.3505,6575.0
2019-04-09 10:40:00,86.51,86.61,86.51,86.58,8600.0,75.3157,75.4027,75.3157,75.3766,8600.0
2019-04-09 10:45:00,86.53,86.64,86.52,86.56,7644.0,75.3331,75.4288,75.3244,75.3592,7644.0
2019-04-09 10:50:00,86.58,86.7,86.47,86.7,13074.0,75.3766,75.4811,75.2808,75.4811,13074.0
2019-04-09 10:55:00,86.68,86.73,86.57,86.68,10933.0,75.4637,75.5072,75.3679,75.4637,10933.0
2019-04-09 11:00:00,86.64,86.88,86.57,86.83,13541.0,75.4288,75.6378,75.3679,75.5942,13541.0
2019-04-09 11:05:00,86.78,86.85,86.76,86.8,4400.0,75.5507,75.6117,75.5333,75.5681,4400.0
2019-04-09 11:10:00,86.82,86.85,86.76,86.77,8597.0,75.5855,75.6117,75.5333,75.542,8597.0
2019-04-09 11:15:00,86.79,86.91,86.78,86.8,5001.0,75.5594,75.6639,75.5507,75.5681,5001.0
2019-04-09 11:20:00,86.8,86.87,86.75,86.75,2500.0,75.5681,75.6291,75.5246,75.5246,2500.0
2019-04-09 11:25:00,86.75,86.82,86.74,86.8,3300.0,75.5246,75.5855,75.5159,75.5681,3300.0
2019-04-09 11:30:00,86.81,86.92,86.8,86.82,5000.0,75.5768,75.6726,75.5681,75.5855,5000.0
2019-04-09 11:35:00,86.83,86.89,86.8,86.83,5200.0,75.5942,75.6465,75.5681,75.5942,5200.0
2019-04-09 11:40:00,86.8,86.83,86.73,86.75,2200.0,75.5681,75.5942,75.5072,75.5246,2200.0
2019-04-09 11:45:00,86.77,87.0,86.77,86.99,10108.0,75.542,75.7422,75.542,75.7335,10108.0
2019-04-09 11:50:00,86.98,86.98,86.87,86.93,2399.0,75.7248,75.7248,75.6291,75.6813,2399.0
2019-04-09 11:55:00,86.95,87.09,86.95,87.06,7635.0,75.6987,75.8206,75.6987,75.7945,7635.0
2019-04-09 12:00:00,87.04,87.11,87.01,87.09,4308.0,75.7771,75.838,75.751,75.8206,4308.0
2019-04-09 12:05:00,87.08,87.18,87.07,87.17,6974.0,75.8119,75.899,75.8032,75.8902,6974.0
2019-04-09 12:10:00,87.13,87.3,87.12,87.29,3300.0,75.8554,76.0034,75.8467,75.9947,3300.0
2019-04-09 12:15:00,87.3,87.37,87.27,87.29,6961.0,76.0034,76.0644,75.9773,75.9947,6961.0
2019-04-09 12:20:00,87.3,87.33,87.25,87.26,3311.0,76.0034,76.0295,75.9599,75.9686,3311.0
2019-04-09 12:25:00,87.26,87.28,87.21,87.25,5654.0,75.9686,75.986,75.9251,75.9599,5654.0
2019-04-09 12:30:00,87.27,87.31,87.25,87.3,4835.0,75.9773,76.0121,75.9599,76.0034,4835.0
2019-04-09 12:35:00,87.28,87.34,87.25,87.25,5938.0,75.986,76.0382,75.9599,75.9599,5938.0
2019-04-09 12:40:00,87.25,87.28,87.25,87.25,1400.0,75.9599,75.986,75.9599,75.9599,1400.0
2019-04-09 12:45:00,87.25,87.28,87.16,87.16,3679.0,75.9599,75.986,75.8815,75.8815,3679.0
2019-04-09 12:50:00,87.15,87.17,87.1,87.12,4934.0,75.8728,75.8902,75.8293,75.8467,4934.0
2019-04-09 12:55:00,87.14,87.17,87.11,87.11,3235.0,75.8641,75.8902,75.838,75.838,3235.0
2019-04-09 13:00:00,87.08,87.08,87.03,87.03,2400.0,75.8119,75.8119,75.7684,75.7684,2400.0
2019-04-09 13:05:00,87.03,87.05,86.97,86.98,5840.0,75.7684,75.7858,75.7161,75.7248,5840.0
2019-04-09 13:10:00,86.98,87.02,86.92,86.94,4106.0,75.7248,75.7597,75.6726,75.69,4106.0
2019-04-09 13:15:00,86.95,87.02,86.94,87.02,3355.0,75.6987,75.7597,75.69,75.7597,3355.0
2019-04-09 13:20:00,87.02,87.04,86.96,86.99,2510.0,75.7597,75.7771,75.7074,75.7335,2510.0
2019-04-09 13:25:00,86.96,86.99,86.93,86.95,2932.0,75.7074,75.7335,75.6813,75.6987,2932.0
2019-04-09 13:30:00,86.94,86.95,86.9,86.95,1975.0,75.69,75.6987,75.6552,75.6987,1975.0
2019-04-09 13:35:00,86.95,87.01,86.93,87.0,2500.0,75.6987,75.751,75.6813,75.7422,2500.0
2019-04-09 13:40:00,87.0,87.02,86.92,86.97,3439.0,75.7422,75.7597,75.6726,75.7161,3439.0
2019-04-09 13:45:00,86.99,87.01,86.99,87.01,307.0,75.7335,75.751,75.7335,75.751,307.0
2019-04-09 13:50:00,87.0,87.24,86.91,87.15,82593.0,75.7422,75.9512,75.6639,75.8728,82593.0
2019-04-09 13:55:00,87.14,87.18,87.09,87.18,4555.0,75.8641,75.899,75.8206,75.899,4555.0
2019-04-09 14:00:00,87.17,87.19,87.11,87.16,22374.0,75.8902,75.9077,75.838,75.8815,22374.0
2019-04-09 14:05:00,87.19,87.22,87.13,87.19,38821.0,75.9077,75.9338,75.8554,75.9077,38821.0
2019-04-09 14:10:00,87.19,87.19,87.02,87.15,16488.0,75.9077,75.9077,75.7597,75.8728,16488.0
2019-04-09 14:15:00,87.16,87.17,87.07,87.12,6603.0,75.8815,75.8902,75.8032,75.8467,6603.0
2019-04-09 14:20:00,87.14,87.14,87.07,87.1,4123.0,75.8641,75.8641,75.8032,75.8293,4123.0
2019-04-09 14:25:00,87.1,87.21,87.1,87.13,9145.0,75.8293,75.9251,75.8293,75.8554,9145.0
2019-04-09 14:30:00,87.14,87.24,87.13,87.21,12962.0,75.8641,75.9512,75.8554,75.9251,12962.0
2019-04-09 14:35:00,87.2,87.22,87.16,87.19,6596.0,75.9164,75.9338,75.8815,75.9077,6596.0
2019-04-09 14:40:00,87.18,87.19,87.02,87.03,34983.0,75.899,75.9077,75.7597,75.7684,34983.0
2019-04-09 14:45:00,87.01,87.07,87.0,87.04,9664.0,75.751,75.8032,75.7422,75.7771,9664.0
2019-04-09 14:50:00,87.05,87.13,87.05,87.07,4506.0,75.7858,75.8554,75.7858,75.8032,4506.0
2019-04-09 14:55:00,87.06,87.08,86.96,86.96,3613.0,75.7945,75.8119,75.7074,75.7074,3613.0
2019-04-09 15:00:00,86.95,87.01,86.94,87.01,4308.0,75.6987,75.751,75.69,75.751,4308.0
2019-04-09 15:05:00,87.01,87.03,86.98,87.03,3676.0,75.751,75.7684,75.7248,75.7684,3676.0
2019-04-09 15:10:00,87.02,87.08,87.02,87.04,5095.0,75.7597,75.8119,75.7597,75.7771,5095.0
2019-04-09 15:15:00,87.03,87.06,87.01,87.01,5400.0,75.7684,75.7945,75.751,75.751,5400.0
2019-04-09 15:20:00,87.01,87.03,86.88,86.88,9741.0,75.751,75.7684,75.6378,75.6378,9741.0
2019-04-09 15:25:00,86.88,86.9,86.82,86.85,8739.0,75.6378,75.6552,75.5855,75.6117,8739.0
2019-04-09 15:30:00,86.85,87.03,86.85,87.0,9172.0,75.6117,75.7684,75.6117,75.7422,9172.0
2019-04-09 15:35:00,87.0,87.08,86.99,87.06,9316.0,75.7422,75.8119,75.7335,75.7945,9316.0
2019-04-09 15:40:00,87.07,87.09,87.01,87.07,14490.0,75.8032,75.8206,75.751,75.8032,14490.0
2019-04-09 15:45:00,87.06,87.19,87.05,87.18,8932.0,75.7945,75.9077,75.7858,75.899,8932.0
2019-04-09 15:50:00,87.18,87.18,86.97,86.97,14422.0,75.899,75.899,75.7161,75.7161,14422.0
2019-04-09 15:55:00,86.95,87.11,86.82,87.1,42649.0,75.6987,75.838,75.5855,75.8293,42649.0
2019-04-10 09:30:00,87.05,87.21,86.51,86.88,17475.0,75.7858,75.9251,75.3157,75.6378,17475.0
2019-04-10 09:35:00,86.94,87.37,86.93,86.99,12760.0,75.69,76.0644,75.6813,75.7335,12760.0
2019-04-10 09:40:00,86.91,86.97,86.82,86.96,5607.0,75.6639,75.7161,75.5855,75.7074,5607.0
2019-04-10 09:45:00,86.92,87.06,86.91,87.06,7959.0,75.6726,75.7945,75.6639,75.7945,7959.0
2019-04-10 09:50:00,87.1,87.18,87.08,87.09,4200.0,75.8293,75.899,75.8119,75.8206,4200.0
2019-04-10 09:55:00,87.06,87.38,87.06,87.34,4295.0,75.7945,76.0731,75.7945,76.0382,4295.0
2019-04-10 10:00:00,87.31,87.59,87.29,87.43,10505.0,76.0121,76.2559,75.9947,76.1166,10505.0
2019-04-10 10:05:00,87.44,87.47,87.28,87.37,5650.0,76.1253,76.1514,75.986,76.0644,5650.0
2019-04-10 10:10:00,87.39,87.43,87.33,87.42,2737.0,76.0818,76.1166,76.0295,76.1079,2737.0
2019-04-10 10:15:00,87.42,87.42,87.32,87.34,2000.0,76.1079,76.1079,76.0208,76.0382,2000.0
2019-04-10 10:20:00,87.34,87.35,87.19,87.28,4244.0,76.0382,76.047,75.9077,75.986,4244.0
2019-04-10 10:25:00,87.28,87.34,87.2,87.24,3605.0,75.986,76.0382,75.9164,75.9512,3605.0
2019-04-10 10:30:00,87.23,87.42,87.23,87.42,5578.0,75.9425,76.1079,75.9425,76.1079,5578.0
2019-04-10 10:35:00,87.4,87.46,87.37,87.37,3238.0,76.0905,76.1427,76.0644,76.0644,3238.0
2019-04-10 10:40:00,87.38,87.63,87.38,87.53,8359.0,76.0731,76.2907,76.0731,76.2037,8359.0
2019-04-10 10:45:00,87.55,87.64,87.51,87.53,3203.0,76.2211,76.2994,76.1863,76.2037,3203.0
2019-04-10 10:50:00,87.56,87.64,87.5,87.58,3602.0,76.2298,76.2994,76.1775,76.2472,3602.0
2019-04-10 10:55:00,87.58,87.76,87.53,87.62,18798.0,76.2472,76.4039,76.2037,76.282,18798.0
2019-04-10 11:00:00,87.66,87.79,87.66,87.77,10296.0,76.3168,76.43,76.3168,76.4126,10296.0
2019-04-10 11:05:00,87.78,87.91,87.76,87.81,12124.0,76.4213,76.5345,76.4039,76.4474,12124.0
2019-04-10 11:10:00,87.82,87.94,87.82,87.85,10489.0,76.4561,76.5606,76.4561,76.4823,10489.0
2019-04-10 11:15:00,87.87,88.01,87.87,87.97,10934.0,76.4997,76.6216,76.4997,76.5867,10934.0
2019-04-10 11:20:00,87.95,88.13,87.93,88.11,19030.0,76.5693,76.726,76.5519,76.7086,19030.0
2019-04-10 11:25:00,88.09,88.11,87.92,88.0,7866.0,76.6912,76.7086,76.5432,76.6128,7866.0
2019-04-10 11:30:00,87.99,88.07,87.96,88.06,12459.0,76.6041,76.6738,76.578,76.6651,12459.0
2019-04-10 11:35:00,88.08,88.21,88.06,88.1,7175.0,76.6825,76.7957,76.6651,76.6999,7175.0
2019-04-10 11:40:00,88.09,88.1,88.0,88.04,4800.0,76.6912,76.6999,76.6128,76.6477,4800.0
2019-04-10 11:45:00,88.05,88.06,87.93,87.93,4550.0,76.6564,76.6651,76.5519,76.5519,4550.0
2019-04-10 11:50:00,87.92,87.95,87.77,87.83,6067.0,76.5432,76.5693,76.4126,76.4648,6067.0
2019-04-10 11:55:00,87.83,87.87,87.71,87.76,4225.0,76.4648,76.4997,76.3604,76.4039,4225.0
2019-04-10 12:00:00,87.77,87.77,87.66,87.69,4240.0,76.4126,76.4126,76.3168,76.343,4240.0
2019-04-10 12:05:00,87.7,87.7,87.64,87.7,3300.0,76.3517,76.3517,76.2994,76.3517,3300.0
2019-04-10 12:10:00,87.71,87.75,87.68,87.75,4600.0,76.3604,76.3952,76.3343,76.3952,4600.0
2019-04-10 12:15:00,87.76,87.79,87.61,87.61,5510.0,76.4039,76.43,76.2733,76.2733,5510.0
2019-04-10 12:20:00,87.63,87.63,87.53,87.54,7818.0,76.2907,76.2907,76.2037,76.2124,7818.0
2019-04-10 12:25:00,87.57,87.57,87.47,87.53,6998.0,76.2385,76.2385,76.1514,76.2037,6998.0
2019-04-10 12:30:00,87.55,87.63,87.55,87.59,3200.0,76.2211,76.2907,76.2211,76.2559,3200.0
2019-04-10 12:35:00,87.59,87.6,87.48,87.48,7595.0,76.2559,76.2646,76.1601,76.1601,7595.0
2019-04-10 12:40:00,87.46,87.53,87.4,87.53,5500.0,76.1427,76.2037,76.0905,76.2037,5500.0
2019-04-10 12:45:00,87.51,87.51,87.37,87.37,3100.0,76.1863,76.1863,76.0644,76.0644,3100.0
2019-04-10 12:50:00,87.39,87.4,87.31,87.4,4984.0,76.0818,76.0905,76.0121,76.0905,4984.0
2019-04-10 12:55:00,87.43,87.45,87.4,87.4,3300.0,76.1166,76.134,76.0905,76.0905,3300.0
2019-04-10 13:00:00,87.46,87.48,87.3,87.33,2200.0,76.1427,76.1601,76.0034,76.0295,2200.0
2019-04-10 13:05:00,87.33,87.33,87.28,87.33,3722.0,76.0295,76.0295,75.986,76.0295,3722.0
2019-04-10 13:10:00,87.34,87.35,87.28,87.3,6150.0,76.0382,76.047,75.986,76.0034,6150.0
2019-04-10 13:15:00,87.32,87.41,87.32,87.4,1950.0,76.0208,76.0992,76.0208,76.0905,1950.0
2019-04-10 13:20:00,87.4,87.41,87.34,87.37,2309.0,76.0905,76.0992,76.0382,76.0644,2309.0
2019-04-10 13:25:00,87.36,87.36,87.25,87.35,2527.0,76.0557,76.0557,75.9599,76.047,2527.0
2019-04-10 13:30:00,87.32,87.35,87.29,87.29,2916.0,76.0208,76.047,75.9947,75.9947,2916.0
2019-04-10 13:35:00,87.31,87.39,87.31,87.39,2203.0,76.0121,76.0818,76.0121,76.0818,2203.0
2019-04-10 13:40:00,87.38,87.43,87.37,87.42,2350.0,76.0731,76.1166,76.0644,76.1079,2350.0
2019-04-10 13:45:00,87.42,87.49,87.35,87.49,5829.0,76.1079,76.1688,76.047,76.1688,5829.0
2019-04-10 13:50:00,87.49,87.51,87.36,87.41,6063.0,76.1688,76.1863,76.0557,76.0992,6063.0
2019-04-10 13:55:00,87.43,87.54,87.42,87.5,3550.0,76.1166,76.2124,76.1079,76.1775,3550.0
2019-04-10 14:00:00,87.52,87.6,87.51,87.53,4260.0,76.195,76.2646,76.1863,76.2037,4260.0
2019-04-10 14:05:00,87.52,87.55,87.46,87.5,6600.0,76.195,76.2211,76.1427,76.1775,6600.0
2019-04-10 14:10:00,87.5,87.5,87.33,87.47,7206.0,76.1775,76.1775,76.0295,76.1514,7206.0
2019-04-10 14:15:00,87.5,87.52,87.48,87.51,3151.0,76.1775,76.195,76.1601,76.1863,3151.0
2019-04-10 14:20:00,87.53,87.53,87.4,87.41,4190.0,76.2037,76.2037,76.0905,76.0992,4190.0
2019-04-10 14:25:00,87.44,87.65,87.44,87.64,6010.0,76.1253,76.3081,76.1253,76.2994,6010.0
2019-04-10 14:30:00,87.62,87.66,87.54,87.62,9263.0,76.282,76.3168,76.2124,76.282,9263.0
2019-04-10 14:35:00,87.61,87.69,87.61,87.67,2628.0,76.2733,76.343,76.2733,76.3255,2628.0
2019-04-10 14:40:00,87.68,87.75,87.67,87.68,6509.0,76.3343,76.3952,76.3255,76.3343,6509.0
2019-04-10 14:45:00,87.68,87.75,87.67,87.67,4368.0,76.3343,76.3952,76.3255,76.3255,4368.0
2019-04-10 14:50:00,87.68,87.85,87.66,87.84,5440.0,76.3343,76.4823,76.3168,76.4735,5440.0
2019-04-10 14:55:00,87.86,87.92,87.81,87.92,5672.0,76.491,76.5432,76.4474,76.5432,5672.0
2019-04-10 15:00:00,87.92,88.02,87.89,87.94,13247.0,76.5432,76.6303,76.5171,76.5606,13247.0
2019-04-10 15:05:00,87.93,88.1,87.92,88.1,8759.0,76.5519,76.6999,76.5432,76.6999,8759.0
2019-04-10 15:10:00,88.11,88.16,88.06,88.13,10924.0,76.7086,76.7521,76.6651,76.726,10924.0
2019-04-10 15:15:00,88.14,88.18,88.1,88.13,12803.0,76.7347,76.7696,76.6999,76.726,12803.0
2019-04-10 15:20:00,88.14,88.21,88.11,88.19,11583.0,76.7347,76.7957,76.7086,76.7783,11583.0
2019-04-10 15:25:00,88.2,88.23,88.15,88.17,10359.0,76.787,76.8131,76.7434,76.7608,10359.0
2019-04-10 15:30:00,88.16,88.19,88.1,88.11,10107.0,76.7521,76.7783,76.6999,76.7086,10107.0
2019-04-10 15:35:00,88.11,88.11,88.02,88.03,17166.0,76.7086,76.7086,76.6303,76.639,17166.0
2019-04-10 15:40:00,88.04,88.07,88.01,88.06,11599.0,76.6477,76.6738,76.6216,76.6651,11599.0
2019-04-10 15:45:00,88.05,88.11,88.0,88.0,21770.0,76.6564,76.7086,76.6128,76.6128,21770.0
2019-04-10 15:50:00,88.01,88.02,87.92,87.96,25818.0,76.6216,76.6303,76.5432,76.578,25818.0
2019-04-10 15:55:00,87.94,88.15,87.83,88.08,100039.0,76.5606,76.7434,76.4648,76.6825,100039.0
2019-04-11 09:30:00,88.23,88.35,88.05,88.29,20458.0,76.8131,76.9176,76.6564,76.8653,20458.0
2019-04-11 09:35:00,88.3,88.34,87.72,87.74,13072.0,76.874,76.9088,76.3691,76.3865,13072.0
2019-04-11 09:40:00,87.73,88.13,87.71,88.13,8500.0,76.3778,76.726,76.3604,76.726,8500.0
2019-04-11 09:45:00,88.11,88.11,87.84,87.84,11260.0,76.7086,76.7086,76.4735,76.4735,11260.0
2019-04-11 09:50:00,87.84,88.01,87.75,87.83,17921.0,76.4735,76.6216,76.3952,76.4648,17921.0
2019-04-11 09:55:00,87.8,87.86,87.79,87.86,3950.0,76.4387,76.491,76.43,76.491,3950.0
2019-04-11 10:00:00,87.83,87.88,87.75,87.85,4781.0,76.4648,76.5084,76.3952,76.4823,4781.0
2019-04-11 10:05:00,87.88,88.12,87.88,88.08,19828.0,76.5084,76.7173,76.5084,76.6825,19828.0
2019-04-11 10:10:00,88.09,88.33,88.08,88.32,34407.0,76.6912,76.9001,76.6825,76.8914,34407.0
2019-04-11 10:15:00,88.34,88.55,88.32,88.55,13714.0,76.9088,77.0917,76.8914,77.0917,13714.0
2019-04-11 10:20:00,88.56,88.74,88.52,88.73,13580.0,77.1004,77.2571,77.0656,77.2484,13580.0
2019-04-11 10:25:00,88.71,88.78,88.6,88.78,12975.0,77.231,77.2919,77.1352,77.2919,12975.0
2019-04-11 10:30:00,88.75,88.88,88.67,88.76,23619.0,77.2658,77.379,77.1961,77.2745,23619.0
2019-04-11 10:35:00,88.73,88.94,88.68,88.91,16582.0,77.2484,77.4312,77.2049,77.4051,16582.0
2019-04-11 10:40:00,88.92,89.14,88.88,89.03,20949.0,77.4138,77.6053,77.379,77.5096,20949.0
2019-04-11 10:45:00,89.04,89.21,89.04,89.21,16462.0,77.5183,77.6663,77.5183,77.6663,16462.0
2019-04-11 10:50:00,89.21,89.23,89.09,89.12,19525.0,77.6663,77.6837,77.5618,77.5879,19525.0
2019-04-11 10:55:00,89.12,89.2,89.02,89.15,18831.0,77.5879,77.6576,77.5009,77.614,18831.0
2019-04-11 11:00:00,89.16,89.24,88.95,88.97,16782.0,77.6227,77.6924,77.4399,77.4573,16782.0
2019-04-11 11:05:00,88.94,89.01,88.81,89.01,8907.0,77.4312,77.4922,77.318,77.4922,8907.0
2019-04-11 11:10:00,89.0,89.15,89.0,89.07,11504.0,77.4834,77.614,77.4834,77.5444,11504.0
2019-04-11 11:15:00,89.06,89.38,89.06,89.36,25535.0,77.5357,77.8143,77.5357,77.7969,25535.0
2019-04-11 11:20:00,89.34,89.71,89.33,89.69,31517.0,77.7795,78.1016,77.7707,78.0842,31517.0
2019-04-11 11:25:00,89.69,89.7,89.37,89.37,18434.0,78.0842,78.0929,77.8056,77.8056,18434.0
2019-04-11 11:30:00,89.34,89.35,89.05,89.05,8414.0,77.7795,77.7882,77.527,77.527,8414.0
2019-04-11 11:35:00,89.01,89.16,88.82,88.82,9813.0,77.4922,77.6227,77.3267,77.3267,9813.0
2019-04-11 11:40:00,88.84,88.84,88.55,88.83,9860.0,77.3442,77.3442,77.0917,77.3354,9860.0
2019-04-11 11:45:00,88.84,88.96,88.84,88.91,8358.0,77.3442,77.4486,77.3442,77.4051,8358.0
2019-04-11 11:50:00,88.9,89.04,88.85,88.89,10904.0,77.3964,77.5183,77.3529,77.3877,10904.0
2019-04-11 11:55:00,88.87,89.05,88.85,88.95,5550.0,77.3703,77.527,77.3529,77.4399,5550.0
2019-04-11 12:00:00,88.93,88.94,88.82,88.88,7052.0,77.4225,77.4312,77.3267,77.379,7052.0
2019-04-11 12:05:00,88.89,88.9,88.81,88.84,6228.0,77.3877,77.3964,77.318,77.3442,6228.0
2019-04-11 12:10:00,88.84,88.86,88.75,88.84,6106.0,77.3442,77.3616,77.2658,77.3442,6106.0
2019-04-11 12:15:00,88.84,88.84,88.66,88.72,13670.0,77.3442,77.3442,77.1874,77.2397,13670.0
2019-04-11 12:20:00,88.72,88.76,88.67,88.74,6709.0,77.2397,77.2745,77.1961,77.2571,6709.0
2019-04-11 12:25:00,88.74,88.78,88.72,88.77,5155.0,77.2571,77.2919,77.2397,77.2832,5155.0
2019-04-11 12:30:00,88.76,88.78,88.69,88.73,7880.0,77.2745,77.2919,77.2136,77.2484,7880.0
2019-04-11 12:35:00,88.72,88.78,88.72,88.75,5560.0,77.2397,77.2919,77.2397,77.2658,5560.0
2019-04-11 12:40:00,88.76,88.76,88.64,88.66,4394.0,77.2745,77.2745,77.17,77.1874,4394.0
2019-04-11 12:45:00,88.7,88.7,88.62,88.65,3700.0,77.2223,77.2223,77.1526,77.1787,3700.0
2019-04-11 12:50:00,88.66,88.82,88.66,88.81,3992.0,77.1874,77.3267,77.1874,77.318,3992.0
2019-04-11 12:55:00,88.81,88.87,88.81,88.82,3282.0,77.318,77.3703,77.318,77.3267,3282.0
2019-04-11 13:00:00,88.82,88.82,88.76,88.78,3460.0,77.3267,77.3267,77.2745,77.2919,3460.0
2019-04-11 13:05:00,88.8,88.82,88.75,88.77,3951.0,77.3093,77.3267,77.2658,77.2832,3951.0
2019-04-11 13:10:00,88.74,88.8,88.74,88.75,5547.0,77.2571,77.3093,77.2571,77.2658,5547.0
2019-04-11 13:15:00,88.77,88.8,88.75,88.76,1800.0,77.2832,77.3093,77.2658,77.2745,1800.0
2019-04-11 13:20:00,88.75,88.77,88.66,88.67,2154.0,77.2658,77.2832,77.1874,77.1961,2154.0
2019-04-11 13:25:00,88.64,88.67,88.61,88.63,4100.0,77.17,77.1961,77.1439,77.1613,4100.0
2019-04-11 13:30:00,88.63,88.63,88.49,88.54,4607.0,77.1613,77.1613,77.0394,77.083,4607.0
2019-04-11 13:35:00,88.58,88.61,88.47,88.48,3855.0,77.1178,77.1439,77.022,77.0307,3855.0
2019-04-11 13:40:00,88.49,88.5,88.35,88.43,2194.0,77.0394,77.0481,76.9176,76.9872,2194.0
2019-04-11 13:45:00,88.42,88.42,88.33,88.41,8654.0,76.9785,76.9785,76.9001,76.9698,8654.0
2019-04-11 13:50:00,88.43,88.45,88.35,88.38,2952.0,76.9872,77.0046,76.9176,76.9437,2952.0
2019-04-11 13:55:00,88.4,88.4,88.33,88.34,3298.0,76.9611,76.9611,76.9001,76.9088,3298.0
2019-04-11 14:00:00,88.36,88.43,88.35,88.4,4805.0,76.9263,76.9872,76.9176,76.9611,4805.0
2019-04-11 14:05:00,88.38,88.4,88.18,88.22,25763.0,76.9437,76.9611,76.7696,76.8044,25763.0
2019-04-11 14:10:00,88.2,88.26,88.18,88.23,2847.0,76.787,76.8392,76.7696,76.8131,2847.0
2019-04-11 14:15:00,88.22,88.24,88.17,88.23,4053.0,76.8044,76.8218,76.7608,76.8131,4053.0
2019-04-11 14:20:00,88.2,88.26,88.18,88.25,3357.0,76.787,76.8392,76.7696,76.8305,3357.0
2019-04-11 14:25:00,88.25,88.29,88.19,88.2,4041.0,76.8305,76.8653,76.7783,76.787,4041.0
2019-04-11 14:30:00,88.19,88.3,88.19,88.19,9256.0,76.7783,76.874,76.7783,76.7783,9256.0
2019-04-11 14:35:00,88.18,88.2,88.09,88.13,4734.0,76.7696,76.787,76.6912,76.726,4734.0
2019-04-11 14:40:00,88.14,88.14,88.02,88.06,5940.0,76.7347,76.7347,76.6303,76.6651,5940.0
2019-04-11 14:45:00,88.01,88.07,88.0,88.07,6795.0,76.6216,76.6738,76.6128,76.6738,6795.0
2019-04-11 14:50:00,88.02,88.16,87.97,88.05,10950.0,76.6303,76.7521,76.5867,76.6564,10950.0
2019-04-11 14:55:00,88.04,88.14,88.04,88.13,6612.0,76.6477,76.7347,76.6477,76.726,6612.0
2019-04-11 15:00:00,88.12,88.15,88.07,88.13,9531.0,76.7173,76.7434,76.6738,76.726,9531.0
2019-04-11 15:05:00,88.14,88.22,88.12,88.16,7819.0,76.7347,76.8044,76.7173,76.7521,7819.0
2019-04-11 15:10:00,88.17,88.19,88.13,88.15,8659.0,76.7608,76.7783,76.726,76.7434,8659.0
2019-04-11 15:15:00,88.16,88.28,88.15,88.28,15796.0,76.7521,76.8566,76.7434,76.8566,15796.0
2019-04-11 15:20:00,88.27,88.27,88.1,88.15,11915.0,76.8479,76.8479,76.6999,76.7434,11915.0
2019-04-11 15:25:00,88.14,88.17,87.93,87.98,15043.0,76.7347,76.7608,76.5519,76.5954,15043.0
2019-04-11 15:30:00,87.98,88.05,87.97,88.0,11868.0,76.5954,76.6564,76.5867,76.6128,11868.0
2019-04-11 15:35:00,87.99,88.02,87.95,88.0,17308.0,76.6041,76.6303,76.5693,76.6128,17308.0
2019-04-11 15:40:00,87.99,88.01,87.94,88.01,11178.0,76.6041,76.6216,76.5606,76.6216,11178.0
2019-04-11 15:45:00,88.02,88.06,87.9,87.91,20839.0,76.6303,76.6651,76.5258,76.5345,20839.0
2019-04-11 15:50:00,87.9,88.09,87.9,88.09,36862.0,76.5258,76.6912,76.5258,76.6912,36862.0
2019-04-11 15:55:00,88.07,88.28,88.05,88.25,87563.0,76.6738,76.8566,76.6564,76.8305,87563.0
2019-04-12 09:30:00,89.05,89.14,88.67,88.83,21501.0,77.527,77.6053,77.1961,77.3354,21501.0
2019-04-12 09:35:00,88.92,89.09,88.9,89.07,3700.0,77.4138,77.5618,77.3964,77.5444,3700.0
2019-04-12 09:40:00,89.08,89.13,88.95,89.03,6750.0,77.5531,77.5966,77.4399,77.5096,6750.0
2019-04-12 09:45:00,89.02,89.02,88.89,89.01,6921.0,77.5009,77.5009,77.3877,77.4922,6921.0
2019-04-12 09:50:00,89.0,89.3,88.97,89.25,12265.0,77.4834,77.7446,77.4573,77.7011,12265.0
2019-04-12 09:55:00,89.32,89.58,89.21,89.58,24699.0,77.762,77.9884,77.6663,77.9884,24699.0
2019-04-12 10:00:00,89.52,89.52,89.16,89.17,18670.0,77.9362,77.9362,77.6227,77.6314,18670.0
2019-04-12 10:05:00,89.17,89.32,89.12,89.3,9092.0,77.6314,77.762,77.5879,77.7446,9092.0
2019-04-12 10:10:00,89.39,89.45,89.26,89.27,11905.0,77.823,77.8752,77.7098,77.7185,11905.0
2019-04-12 10:15:00,89.3,89.32,89.18,89.24,8800.0,77.7446,77.762,77.6402,77.6924,8800.0
2019-04-12 10:20:00,89.22,89.43,89.22,89.41,34479.0,77.675,77.8578,77.675,77.8404,34479.0
2019-04-12 10:25:00,89.41,89.43,89.33,89.37,11706.0,77.8404,77.8578,77.7707,77.8056,11706.0
2019-04-12 10:30:00,89.42,89.53,89.4,89.41,28689.0,77.8491,77.9449,77.8317,77.8404,28689.0
2019-04-12 10:35:00,89.38,89.5,89.25,89.32,18220.0,77.8143,77.9187,77.7011,77.762,18220.0
2019-04-12 10:40:00,89.28,89.37,89.24,89.28,13552.0,77.7272,77.8056,77.6924,77.7272,13552.0
2019-04-12 10:45:00,89.27,89.31,89.14,89.15,6599.0,77.7185,77.7533,77.6053,77.614,6599.0
2019-04-12 10:50:00,89.13,89.21,89.09,89.21,6316.0,77.5966,77.6663,77.5618,77.6663,6316.0
2019-04-12 10:55:00,89.19,89.24,89.15,89.19,8200.0,77.6489,77.6924,77.614,77.6489,8200.0
2019-04-12 11:00:00,89.17,89.2,88.96,88.96,8150.0,77.6314,77.6576,77.4486,77.4486,8150.0
2019-04-12 11:05:00,88.94,89.0,88.93,89.0,8944.0,77.4312,77.4834,77.4225,77.4834,8944.0
2019-04-12 11:10:00,88.97,89.16,88.97,89.16,4260.0,77.4573,77.6227,77.4573,77.6227,4260.0
2019-04-12 11:15:00,89.14,89.14,89.01,89.09,7950.0,77.6053,77.6053,77.4922,77.5618,7950.0
2019-04-12 11:20:00,89.09,89.22,89.04,89.17,8828.0,77.5618,77.675,77.5183,77.6314,8828.0
2019-04-12 11:25:00,89.16,89.22,89.12,89.21,2827.0,77.6227,77.675,77.5879,77.6663,2827.0
2019-04-12 11:30:00,89.22,89.41,89.22,89.41,5575.0,77.675,77.8404,77.675,77.8404,5575.0
2019-04-12 11:35:00,89.37,89.42,89.28,89.31,11201.0,77.8056,77.8491,77.7272,77.7533,11201.0
2019-04-12 11:40:00,89.31,89.35,89.2,89.22,6755.0,77.7533,77.7882,77.6576,77.675,6755.0
2019-04-12 11:45:00,89.23,89.3,89.15,89.3,6725.0,77.6837,77.7446,77.614,77.7446,6725.0
2019-04-12 11:50:00,89.33,89.49,89.3,89.46,4436.0,77.7707,77.91,77.7446,77.8839,4436.0
2019-04-12 11:55:00,89.46,89.55,89.46,89.47,9795.0,77.8839,77.9623,77.8839,77.8926,9795.0
2019-04-12 12:00:00,89.46,89.57,89.45,89.57,1720.0,77.8839,77.9797,77.8752,77.9797,1720.0
2019-04-12 12:05:00,89.55,89.61,89.5,89.61,2600.0,77.9623,78.0145,77.9187,78.0145,2600.0
2019-04-12 12:10:00,89.59,89.7,89.58,89.7,9623.0,77.9971,78.0929,77.9884,78.0929,9623.0
2019-04-12 12:15:00,89.71,89.78,89.68,89.75,5700.0,78.1016,78.1625,78.0755,78.1364,5700.0
2019-04-12 12:20:00,89.72,89.8,89.72,89.77,4193.0,78.1103,78.1799,78.1103,78.1538,4193.0
2019-04-12 12:25:00,89.79,89.88,89.79,89.88,5367.0,78.1712,78.2496,78.1712,78.2496,5367.0
2019-04-12 12:30:00,89.88,89.98,89.85,89.94,43273.0,78.2496,78.3366,78.2235,78.3018,43273.0
2019-04-12 12:35:00,89.96,90.0,89.91,89.96,20412.0,78.3192,78.354,78.2757,78.3192,20412.0
2019-04-12 12:40:00,89.98,90.11,89.96,90.09,42807.0,78.3366,78.4498,78.3192,78.4324,42807.0
2019-04-12 12:45:00,90.1,90.2,90.03,90.2,10984.0,78.4411,78.5282,78.3802,78.5282,10984.0
2019-04-12 12:50:00,90.19,90.2,90.09,90.13,14561.0,78.5195,78.5282,78.4324,78.4672,14561.0
2019-04-12 12:55:00,90.12,90.25,90.12,90.23,13430.0,78.4585,78.5717,78.4585,78.5543,13430.0
2019-04-12 13:00:00,90.28,90.36,90.26,90.34,11070.0,78.5978,78.6675,78.5804,78.6501,11070.0
2019-04-12 13:05:00,90.34,90.45,90.28,90.29,13400.0,78.6501,78.7458,78.5978,78.6065,13400.0
2019-04-12 13:10:00,90.27,90.27,90.14,90.15,16968.0,78.5891,78.5891,78.4759,78.4846,16968.0
2019-04-12 13:15:00,90.14,90.2,90.12,90.19,8314.0,78.4759,78.5282,78.4585,78.5195,8314.0
2019-04-12 13:20:00,90.19,90.2,90.11,90.15,9804.0,78.5195,78.5282,78.4498,78.4846,9804.0
2019-04-12 13:25:00,90.15,90.15,90.05,90.08,10363.0,78.4846,78.4846,78.3976,78.4237,10363.0
2019-04-12 13:30:00,90.09,90.23,90.01,90.23,16497.0,78.4324,78.5543,78.3628,78.5543,16497.0
2019-04-12 13:35:00,90.24,90.25,90.13,90.17,4874.0,78.563,78.5717,78.4672,78.502,4874.0
2019-04-12 13:40:00,90.19,90.21,90.14,90.19,6550.0,78.5195,78.5369,78.4759,78.5195,6550.0
2019-04-12 13:45:00,90.16,90.19,90.12,90.12,2060.0,78.4933,78.5195,78.4585,78.4585,2060.0
2019-04-12 13:50:00,90.13,90.14,90.0,90.06,4279.0,78.4672,78.4759,78.354,78.4063,4279.0
2019-04-12 13:55:00,90.07,90.13,90.03,90.13,3238.0,78.415,78.4672,78.3802,78.4672,3238.0
2019-04-12 14:00:00,90.11,90.25,90.1,90.21,14458.0,78.4498,78.5717,78.4411,78.5369,14458.0
2019-04-12 14:05:00,90.26,90.28,90.18,90.21,8923.0,78.5804,78.5978,78.5108,78.5369,8923.0
2019-04-12 14:10:00,90.2,90.31,90.2,90.29,7511.0,78.5282,78.6239,78.5282,78.6065,7511.0
2019-04-12 14:15:00,90.32,90.32,90.23,90.3,9430.0,78.6326,78.6326,78.5543,78.6152,9430.0
2019-04-12 14:20:00,90.3,90.31,90.22,90.25,6970.0,78.6152,78.6239,78.5456,78.5717,6970.0
2019-04-12 14:25:00,90.25,90.26,90.17,90.19,4928.0,78.5717,78.5804,78.502,78.5195,4928.0
2019-04-12 14:30:00,90.2,90.27,90.18,90.26,6276.0,78.5282,78.5891,78.5108,78.5804,6276.0
2019-04-12 14:35:00,90.26,90.29,90.21,90.24,7158.0,78.5804,78.6065,78.5369,78.563,7158.0
2019-04-12 14:40:00,90.25,90.38,90.25,90.35,9825.0,78.5717,78.6849,78.5717,78.6588,9825.0
2019-04-12 14:45:00,90.33,90.33,90.28,90.33,6965.0,78.6413,78.6413,78.5978,78.6413,6965.0
2019-04-12 14:50:00,90.33,90.38,90.29,90.31,7258.0,78.6413,78.6849,78.6065,78.6239,7258.0
2019-04-12 14:55:00,90.33,90.38,90.29,90.31,10825.0,78.6413,78.6849,78.6065,78.6239,10825.0
2019-04-12 15:00:00,90.31,90.35,90.26,90.35,4457.0,78.6239,78.6588,78.5804,78.6588,4457.0
2019-04-12 15:05:00,90.34,90.42,90.29,90.37,21377.0,78.6501,78.7197,78.6065,78.6762,21377.0
2019-04-12 15:10:00,90.37,90.48,90.36,90.48,15255.0,78.6762,78.7719,78.6675,78.7719,15255.0
2019-04-12 15:15:00,90.47,90.58,90.43,90.51,16648.0,78.7632,78.859,78.7284,78.7981,16648.0
2019-04-12 15:20:00,90.51,90.51,90.37,90.39,21515.0,78.7981,78.7981,78.6762,78.6936,21515.0
2019-04-12 15:25:00,90.4,90.53,90.38,90.52,17660.0,78.7023,78.8155,78.6849,78.8068,17660.0
2019-04-12 15:30:00,90.51,90.51,90.44,90.45,19250.0,78.7981,78.7981,78.7371,78.7458,19250.0
2019-04-12 15:35:00,90.44,90.6,90.44,90.57,24579.0,78.7371,78.8764,78.7371,78.8503,24579.0
2019-04-12 15:40:00,90.56,90.6,90.44,90.46,22063.0,78.8416,78.8764,78.7371,78.7545,22063.0
2019-04-12 15:45:00,90.46,90.62,90.44,90.6,36623.0,78.7545,78.8938,78.7371,78.8764,36623.0
2019-04-12 15:50:00,90.6,90.67,90.48,90.52,75794.0,78.8764,78.9373,78.7719,78.8068,75794.0
2019-04-12 15:55:00,90.53,90.69,90.53,90.66,80873.0,78.8155,78.9548,78.8155,78.9286,80873.0
2019-04-15 09:30:00,90.87,91.0,90.56,90.56,33748.0,79.1115,79.2246,78.8416,78.8416,33748.0
2019-04-15 09:35:00,90.5,90.5,89.89,90.31,20615.0,78.7893,78.7893,78.2583,78.6239,20615.0
2019-04-15 09:40:00,90.24,90.44,90.15,90.4,9030.0,78.563,78.7371,78.4846,78.7023,9030.0
2019-04-15 09:45:00,90.39,90.44,90.27,90.38,23874.0,78.6936,78.7371,78.5891,78.6849,23874.0
2019-04-15 09:50:00,90.35,90.38,90.18,90.37,12172.0,78.6588,78.6849,78.5108,78.6762,12172.0
2019-04-15 09:55:00,90.36,90.45,90.24,90.29,6203.0,78.6675,78.7458,78.563,78.6065,6203.0
2019-04-15 10:00:00,90.31,90.57,90.3,90.57,10208.0,78.6239,78.8503,78.6152,78.8503,10208.0
2019-04-15 10:05:00,90.59,90.67,90.45,90.47,10333.0,78.8677,78.9373,78.7458,78.7632,10333.0
2019-04-15 10:10:00,90.47,90.52,90.25,90.25,11664.0,78.7632,78.8068,78.5717,78.5717,11664.0
2019-04-15 10:15:00,90.29,90.49,90.28,90.47,6535.0,78.6065,78.7806,78.5978,78.7632,6535.0
2019-04-15 10:20:00,90.46,90.46,90.33,90.33,5150.0,78.7545,78.7545,78.6413,78.6413,5150.0
2019-04-15 10:25:00,90.34,90.41,90.12,90.12,5400.0,78.6501,78.711,78.4585,78.4585,5400.0
2019-04-15 10:30:00,90.07,90.11,89.95,90.08,7800.0,78.415,78.4498,78.3105,78.4237,7800.0
2019-04-15 10:35:00,90.03,90.1,89.87,89.93,18654.0,78.3802,78.4411,78.2409,78.2931,18654.0
2019-04-15 10:40:00,89.97,89.97,89.65,89.65,12771.0,78.3279,78.3279,78.0493,78.0493,12771.0
2019-04-15 10:45:00,89.67,89.79,89.6,89.77,8197.0,78.0667,78.1712,78.0058,78.1538,8197.0
2019-04-15 10:50:00,89.71,89.71,89.38,89.58,14499.0,78.1016,78.1016,77.8143,77.9884,14499.0
2019-04-15 10:55:00,89.58,89.59,89.37,89.59,7250.0,77.9884,77.9971,77.8056,77.9971,7250.0
2019-04-15 11:00:00,89.64,89.7,89.56,89.67,4685.0,78.0406,78.0929,77.971,78.0667,4685.0
2019-04-15 11:05:00,89.74,89.89,89.71,89.83,5176.0,78.1277,78.2583,78.1016,78.206,5176.0
2019-04-15 11:10:00,89.84,89.99,89.79,89.95,8015.0,78.2148,78.3453,78.1712,78.3105,8015.0
2019-04-15 11:15:00,90.0,90.1,89.99,90.03,6511.0,78.354,78.4411,78.3453,78.3802,6511.0
2019-04-15 11:20:00,90.05,90.06,89.9,89.98,4451.0,78.3976,78.4063,78.267,78.3366,4451.0
2019-04-15 11:25:00,90.0,90.05,89.94,90.0,2300.0,78.354,78.3976,78.3018,78.354,2300.0
2019-04-15 11:30:00,89.99,89.99,89.85,89.85,4150.0,78.3453,78.3453,78.2235,78.2235,4150.0
2019-04-15 11:35:00,89.84,89.84,89.69,89.7,8325.0,78.2148,78.2148,78.0842,78.0929,8325.0
2019-04-15 11:40:00,89.69,89.73,89.59,89.6,5602.0,78.0842,78.119,77.9971,78.0058,5602.0
2019-04-15 11:45:00,89.6,89.68,89.58,89.58,10229.0,78.0058,78.0755,77.9884,77.9884,10229.0
2019-04-15 11:50:00,89.58,89.77,89.57,89.66,12809.0,77.9884,78.1538,77.9797,78.058,12809.0
2019-04-15 11:55:00,89.66,89.78,89.64,89.65,5261.0,78.058,78.1625,78.0406,78.0493,5261.0
2019-04-15 12:00:00,89.65,89.68,89.54,89.55,6487.0,78.0493,78.0755,77.9536,77.9623,6487.0
2019-04-15 12:05:00,89.59,89.59,89.44,89.46,11586.0,77.9971,77.9971,77.8665,77.8839,11586.0
2019-04-15 12:10:00,89.45,89.54,89.34,89.5,22179.0,77.8752,77.9536,77.7795,77.9187,22179.0
2019-04-15 12:15:00,89.5,89.64,89.46,89.64,7518.0,77.9187,78.0406,77.8839,78.0406,7518.0
2019-04-15 12:20:00,89.66,89.66,89.58,89.64,4752.0,78.058,78.058,77.9884,78.0406,4752.0
2019-04-15 12:25:00,89.65,89.65,89.52,89.54,8015.0,78.0493,78.0493,77.9362,77.9536,8015.0
2019-04-15 12:30:00,89.6,89.64,89.45,89.45,6995.0,78.0058,78.0406,77.8752,77.8752,6995.0
2019-04-15 12:35:00,89.45,89.63,89.44,89.63,3865.0,77.8752,78.0319,77.8665,78.0319,3865.0
2019-04-15 12:40:00,89.63,89.65,89.55,89.63,3310.0,78.0319,78.0493,77.9623,78.0319,3310.0
2019-04-15 12:45:00,89.61,89.67,89.61,89.63,10197.0,78.0145,78.0667,78.0145,78.0319,10197.0
2019-04-15 12:50:00,89.63,89.63,89.52,89.55,3768.0,78.0319,78.0319,77.9362,77.9623,3768.0
2019-04-15 12:55:00,89.58,89.61,89.51,89.55,6009.0,77.9884,78.0145,77.9275,77.9623,6009.0
2019-04-15 13:00:00,89.57,89.61,89.53,89.6,5341.0,77.9797,78.0145,77.9449,78.0058,5341.0
2019-04-15 13:05:00,89.61,89.75,89.61,89.7,5564.0,78.0145,78.1364,78.0145,78.0929,5564.0
2019-04-15 13:10:00,89.69,89.7,89.57,89.57,3241.0,78.0842,78.0929,77.9797,77.9797,3241.0
2019-04-15 13:15:00,89.62,89.69,89.62,89.69,2300.0,78.0232,78.0842,78.0232,78.0842,2300.0
2019-04-15 13:20:00,89.71,89.72,89.67,89.68,10600.0,78.1016,78.1103,78.0667,78.0755,10600.0
2019-04-15 13:25:00,89.71,89.72,89.69,89.71,3727.0,78.1016,78.1103,78.0842,78.1016,3727.0
2019-04-15 13:30:00,89.69,89.73,89.64,89.66,7690.0,78.0842,78.119,78.0406,78.058,7690.0
2019-04-15 13:35:00,89.67,89.77,89.65,89.75,14502.0,78.0667,78.1538,78.0493,78.1364,14502.0
2019-04-15 13:40:00,89.8,89.89,89.8,89.82,4405.0,78.1799,78.2583,78.1799,78.1973,4405.0
2019-04-15 13:45:00,89.8,89.86,89.76,89.86,3173.0,78.1799,78.2322,78.1451,78.2322,3173.0
2019-04-15 13:50:00,89.85,89.87,89.75,89.82,2700.0,78.2235,78.2409,78.1364,78.1973,2700.0
2019-04-15 13:55:00,89.81,89.85,89.75,89.83,4250.0,78.1886,78.2235,78.1364,78.206,4250.0
2019-04-15 14:00:00,89.79,89.79,89.69,89.73,6996.0,78.1712,78.1712,78.0842,78.119,6996.0
2019-04-15 14:05:00,89.7,89.8,89.7,89.8,2700.0,78.0929,78.1799,78.0929,78.1799,2700.0
2019-04-15 14:10:00,89.79,89.8,89.73,89.79,3635.0,78.1712,78.1799,78.119,78.1712,3635.0
2019-04-15 14:15:00,89.78,89.84,89.74,89.79,5560.0,78.1625,78.2148,78.1277,78.1712,5560.0
2019-04-15 14:20:00,89.75,89.81,89.73,89.8,4000.0,78.1364,78.1886,78.119,78.1799,4000.0
2019-04-15 14:25:00,89.83,89.9,89.82,89.86,3238.0,78.206,78.267,78.1973,78.2322,3238.0
2019-04-15 14:30:00,89.89,89.95,89.79,89.83,6726.0,78.2583,78.3105,78.1712,78.206,6726.0
2019-04-15 14:35:00,89.86,89.9,89.83,89.86,3850.0,78.2322,78.267,78.206,78.2322,3850.0
2019-04-15 14:40:00,89.86,89.91,89.86,89.87,3977.0,78.2322,78.2757,78.2322,78.2409,3977.0
2019-04-15 14:45:00,89.88,89.92,89.86,89.87,5460.0,78.2496,78.2844,78.2322,78.2409,5460.0
2019-04-15 14:50:00,89.88,89.97,89.87,89.96,2500.0,78.2496,78.3279,78.2409,78.3192,2500.0
2019-04-15 14:55:00,89.95,89.95,89.87,89.95,3450.0,78.3105,78.3105,78.2409,78.3105,3450.0
2019-04-15 15:00:00,89.93,89.97,89.9,89.96,5651.0,78.2931,78.3279,78.267,78.3192,5651.0
2019-04-15 15:05:00,89.95,90.02,89.92,89.97,7247.0,78.3105,78.3715,78.2844,78.3279,7247.0
2019-04-15 15:10:00,89.98,90.05,89.96,90.01,31693.0,78.3366,78.3976,78.3192,78.3628,31693.0
2019-04-15 15:15:00,90.0,90.19,90.0,90.1,12334.0,78.354,78.5195,78.354,78.4411,12334.0
2019-04-15 15:20:00,90.11,90.12,89.98,90.05,11841.0,78.4498,78.4585,78.3366,78.3976,11841.0
2019-04-15 15:25:00,90.04,90.08,90.02,90.06,31537.0,78.3889,78.4237,78.3715,78.4063,31537.0
2019-04-15 15:30:00,90.08,90.11,90.01,90.01,7092.0,78.4237,78.4498,78.3628,78.3628,7092.0
2019-04-15 15:35:00,90.01,90.03,89.98,90.0,20592.0,78.3628,78.3802,78.3366,78.354,20592.0
2019-04-15 15:40:00,90.01,90.01,89.84,89.89,20047.0,78.3628,78.3628,78.2148,78.2583,20047.0
2019-04-15 15:45:00,89.86,89.97,89.86,89.95,14893.0,78.2322,78.3279,78.2322,78.3105,14893.0
2019-04-15 15:50:00,89.96,90.28,89.96,90.14,50383.0,78.3192,78.5978,78.3192,78.4759,50383.0
2019-04-15 15:55:00,90.14,90.41,90.07,90.29,135625.0,78.4759,78.711,78.415,78.6065,135625.0
2019-04-16 09:30:00,91.0,91.35,90.78,91.09,19726.0,79.2246,79.5294,79.0331,79.303,19726.0
2019-04-16 09:35:00,91.16,91.17,90.65,90.76,6164.0,79.3639,79.3726,78.9199,79.0157,6164.0
2019-04-16 09:40:00,90.81,91.13,90.81,91.03,7117.0,79.0592,79.3378,79.0592,79.2508,7117.0
2019-04-16 09:45:00,91.03,91.33,91.01,91.33,6065.0,79.2508,79.5119,79.2334,79.5119,6065.0
2019-04-16 09:50:00,91.34,91.47,91.22,91.47,26935.0,79.5207,79.6338,79.4162,79.6338,26935.0
2019-04-16 09:55:00,91.47,91.48,91.22,91.32,10967.0,79.6338,79.6425,79.4162,79.5032,10967.0
2019-04-16 10:00:00,91.31,91.58,91.27,91.42,13298.0,79.4945,79.7296,79.4597,79.5903,13298.0
2019-04-16 10:05:00,91.44,91.58,91.41,91.41,11052.0,79.6077,79.7296,79.5816,79.5816,11052.0
2019-04-16 10:10:00,91.38,91.59,91.32,91.48,14942.0,79.5555,79.7383,79.5032,79.6425,14942.0
2019-04-16 10:15:00,91.46,91.59,91.37,91.44,11360.0,79.6251,79.7383,79.5468,79.6077,11360.0
2019-04-16 10:20:00,91.43,91.51,91.38,91.45,10195.0,79.599,79.6687,79.5555,79.6164,10195.0
2019-04-16 10:25:00,91.47,91.53,91.27,91.47,20223.0,79.6338,79.6861,79.4597,79.6338,20223.0
2019-04-16 10:30:00,91.48,91.68,91.48,91.5,10700.0,79.6425,79.8167,79.6425,79.6599,10700.0
2019-04-16 10:35:00,91.49,91.62,91.44,91.46,22863.0,79.6512,79.7644,79.6077,79.6251,22863.0
2019-04-16 10:40:00,91.46,91.57,91.46,91.48,7688.0,79.6251,79.7209,79.6251,79.6425,7688.0
2019-04-16 10:45:00,91.44,91.58,91.41,91.51,7143.0,79.6077,79.7296,79.5816,79.6687,7143.0
2019-04-16 10:50:00,91.48,91.49,91.32,91.48,8895.0,79.6425,79.6512,79.5032,79.6425,8895.0
2019-04-16 10:55:00,91.49,91.76,91.43,91.74,16246.0,79.6512,79.8863,79.599,79.8689,16246.0
2019-04-16 11:00:00,91.74,91.74,91.59,91.66,9950.0,79.8689,79.8689,79.7383,79.7992,9950.0
2019-04-16 11:05:00,91.6,91.82,91.55,91.69,6674.0,79.747,79.9385,79.7035,79.8254,6674.0
2019-04-16 11:10:00,91.77,91.88,91.73,91.88,8630.0,79.895,79.9908,79.8602,79.9908,8630.0
2019-04-16 11:15:00,91.9,91.91,91.74,91.74,16068.0,80.0082,80.0169,79.8689,79.8689,16068.0
2019-04-16 11:20:00,91.76,91.76,91.58,91.63,4304.0,79.8863,79.8863,79.7296,79.7731,4304.0
2019-04-16 11:25:00,91.65,91.72,91.59,91.72,2624.0,79.7905,79.8515,79.7383,79.8515,2624.0
2019-04-16 11:30:00,91.69,91.69,91.53,91.57,7145.0,79.8254,79.8254,79.6861,79.7209,7145.0
2019-04-16 11:35:00,91.56,91.64,91.51,91.64,4867.0,79.7122,79.7818,79.6687,79.7818,4867.0
2019-04-16 11:40:00,91.63,91.66,91.61,91.62,4450.0,79.7731,79.7992,79.7557,79.7644,4450.0
2019-04-16 11:45:00,91.63,91.77,91.58,91.71,4972.0,79.7731,79.895,79.7296,79.8428,4972.0
2019-04-16 11:50:00,91.7,91.77,91.66,91.71,4738.0,79.8341,79.895,79.7992,79.8428,4738.0
2019-04-16 11:55:00,91.72,91.76,91.62,91.62,4500.0,79.8515,79.8863,79.7644,79.7644,4500.0
2019-04-16 12:00:00,91.65,91.73,91.62,91.7,3634.0,79.7905,79.8602,79.7644,79.8341,3634.0
2019-04-16 12:05:00,91.7,91.84,91.7,91.77,7483.0,79.8341,79.956,79.8341,79.895,7483.0
2019-04-16 12:10:00,91.77,91.85,91.77,91.78,5333.0,79.895,79.9647,79.895,79.9037,5333.0
2019-04-16 12:15:00,91.8,91.82,91.71,91.71,11424.0,79.9211,79.9385,79.8428,79.8428,11424.0
2019-04-16 12:20:00,91.7,91.73,91.65,91.71,5450.0,79.8341,79.8602,79.7905,79.8428,5450.0
2019-04-16 12:25:00,91.74,91.83,91.74,91.82,3201.0,79.8689,79.9472,79.8689,79.9385,3201.0
2019-04-16 12:30:00,91.81,91.89,91.79,91.83,5510.0,79.9298,79.9995,79.9124,79.9472,5510.0
2019-04-16 12:35:00,91.82,91.86,91.79,91.86,5047.0,79.9385,79.9734,79.9124,79.9734,5047.0
2019-04-16 12:40:00,91.87,91.91,91.87,91.89,2850.0,79.9821,80.0169,79.9821,79.9995,2850.0
2019-04-16 12:45:00,91.88,91.91,91.85,91.86,4934.0,79.9908,80.0169,79.9647,79.9734,4934.0
2019-04-16 12:50:00,91.88,91.91,91.81,91.81,2407.0,79.9908,80.0169,79.9298,79.9298,2407.0
2019-04-16 12:55:00,91.8,91.93,91.8,91.87,3718.0,79.9211,80.0343,79.9211,79.9821,3718.0
2019-04-16 13:00:00,91.91,91.91,91.87,91.88,2225.0,80.0169,80.0169,79.9821,79.9908,2225.0
2019-04-16 13:05:00,91.9,91.92,91.82,91.85,2850.0,80.0082,80.0256,79.9385,79.9647,2850.0
2019-04-16 13:10:00,91.86,91.89,91.85,91.89,1944.0,79.9734,79.9995,79.9647,79.9995,1944.0
2019-04-16 13:15:00,91.88,91.94,91.87,91.93,3630.0,79.9908,80.043,79.9821,80.0343,3630.0
2019-04-16 13:20:00,91.95,92.01,91.92,91.98,13615.0,80.0517,80.104,80.0256,80.0778,13615.0
2019-04-16 13:25:00,91.98,91.99,91.91,91.93,4684.0,80.0778,80.0865,80.0169,80.0343,4684.0
2019-04-16 13:30:00,91.93,92.0,91.93,91.99,3771.0,80.0343,80.0952,80.0343,80.0865,3771.0
2019-04-16 13:35:00,92.0,92.05,91.98,92.03,3724.0,80.0952,80.1388,80.0778,80.1214,3724.0
2019-04-16 13:40:00,92.06,92.06,91.96,91.96,6700.0,80.1475,80.1475,80.0604,80.0604,6700.0
2019-04-16 13:45:00,91.99,92.0,91.92,91.95,5400.0,80.0865,80.0952,80.0256,80.0517,5400.0
2019-04-16 13:50:00,91.93,91.98,91.89,91.91,6745.0,80.0343,80.0778,79.9995,80.0169,6745.0
2019-04-16 13:55:00,91.91,91.92,91.87,91.91,5437.0,80.0169,80.0256,79.9821,80.0169,5437.0
2019-04-16 14:00:00,91.92,91.92,91.84,91.84,7233.0,80.0256,80.0256,79.956,79.956,7233.0
2019-04-16 14:05:00,91.84,91.88,91.8,91.84,11819.0,79.956,79.9908,79.9211,79.956,11819.0
2019-04-16 14:10:00,91.84,91.91,91.82,91.89,2000.0,79.956,80.0169,79.9385,79.9995,2000.0
2019-04-16 14:15:00,91.88,91.9,91.8,91.9,10669.0,79.9908,80.0082,79.9211,80.0082,10669.0
2019-04-16 14:20:00,91.92,92.04,91.88,92.0,13236.0,80.0256,80.1301,79.9908,80.0952,13236.0
2019-04-16 14:25:00,91.99,92.06,91.96,92.03,5301.0,80.0865,80.1475,80.0604,80.1214,5301.0
2019-04-16 14:30:00,92.01,92.03,91.95,92.0,6305.0,80.104,80.1214,80.0517,80.0952,6305.0
2019-04-16 14:35:00,92.01,92.01,91.85,91.87,3200.0,80.104,80.104,79.9647,79.9821,3200.0
2019-04-16 14:40:00,91.86,91.95,91.86,91.92,7010.0,79.9734,80.0517,79.9734,80.0256,7010.0
2019-04-16 14:45:00,91.91,91.97,91.89,91.97,2886.0,80.0169,80.0691,79.9995,80.0691,2886.0
2019-04-16 14:50:00,91.97,91.97,91.85,91.89,4583.0,80.0691,80.0691,79.9647,79.9995,4583.0
2019-04-16 14:55:00,91.91,92.08,91.88,91.92,15636.0,80.0169,80.1649,79.9908,80.0256,15636.0
2019-04-16 15:00:00,91.94,92.25,91.92,92.2,53201.0,80.043,80.3129,80.0256,80.2694,53201.0
2019-04-16 15:05:00,92.16,92.29,92.1,92.22,26963.0,80.2345,80.3477,80.1823,80.2868,26963.0
2019-04-16 15:10:00,92.21,92.3,92.11,92.28,9747.0,80.2781,80.3564,80.191,80.339,9747.0
2019-04-16 15:15:00,92.28,92.71,92.28,92.69,62356.0,80.339,80.7134,80.339,80.696,62356.0
2019-04-16 15:20:00,92.7,92.82,92.68,92.77,99036.0,80.7047,80.8091,80.6873,80.7656,99036.0
2019-04-16 15:25:00,92.77,93.23,92.75,93.23,52163.0,80.7656,81.1661,80.7482,81.1661,52163.0
2019-04-16 15:30:00,93.23,93.23,92.9,92.99,71739.0,81.1661,81.1661,80.8788,80.9571,71739.0
2019-04-16 15:35:00,92.99,93.07,92.88,92.95,120878.0,80.9571,81.0268,80.8614,80.9223,120878.0
2019-04-16 15:40:00,92.97,93.25,92.91,93.25,144052.0,80.9397,81.1835,80.8875,81.1835,144052.0
2019-04-16 15:45:00,93.24,93.34,93.09,93.17,55526.0,81.1748,81.2619,81.0442,81.1139,55526.0
2019-04-16 15:50:00,93.15,93.29,93.08,93.27,81301.0,81.0964,81.2183,81.0355,81.2009,81301.0
2019-04-16 15:55:00,93.24,93.59,93.24,93.57,208157.0,81.1748,81.4795,81.1748,81.4621,208157.0
2019-04-17 09:30:00,93.35,94.39,91.41,92.31,287024.0,81.2706,82.176,79.5816,80.3651,287024.0
2019-04-17 09:35:00,92.31,92.78,91.93,92.06,142683.0,80.3651,80.7743,80.0343,80.1475,142683.0
2019-04-17 09:40:00,92.06,92.07,91.14,91.78,55643.0,80.1475,80.1562,79.3465,79.9037,55643.0
2019-04-17 09:45:00,91.76,91.84,91.25,91.54,54260.0,79.8863,79.956,79.4423,79.6948,54260.0
2019-04-17 09:50:00,91.56,92.39,91.56,92.29,63950.0,79.7122,80.4348,79.7122,80.3477,63950.0
2019-04-17 09:55:00,92.34,92.91,92.07,92.09,71735.0,80.3913,80.8875,80.1562,80.1736,71735.0
2019-04-17 10:00:00,92.13,92.33,91.76,91.87,45001.0,80.2084,80.3825,79.8863,79.9821,45001.0
2019-04-17 10:05:00,91.8,91.89,91.15,91.21,48961.0,79.9211,79.9995,79.3552,79.4075,48961.0
2019-04-17 10:10:00,91.21,91.26,91.02,91.17,47996.0,79.4075,79.451,79.2421,79.3726,47996.0
2019-04-17 10:15:00,91.2,91.5,91.13,91.26,33132.0,79.3988,79.6599,79.3378,79.451,33132.0
2019-04-17 10:20:00,91.23,91.78,91.21,91.7,34258.0,79.4249,79.9037,79.4075,79.8341,34258.0
2019-04-17 10:25:00,91.67,91.69,91.41,91.5,19528.0,79.8079,79.8254,79.5816,79.6599,19528.0
2019-04-17 10:30:00,91.51,92.07,91.51,92.05,23633.0,79.6687,80.1562,79.6687,80.1388,23633.0
2019-04-17 10:35:00,92.08,92.16,91.82,91.95,83515.0,80.1649,80.2345,79.9385,80.0517,83515.0
2019-04-17 10:40:00,91.97,92.05,91.85,91.95,18502.0,80.0691,80.1388,79.9647,80.0517,18502.0
2019-04-17 10:45:00,91.91,91.91,91.63,91.69,19415.0,80.0169,80.0169,79.7731,79.8254,19415.0
2019-04-17 10:50:00,91.69,91.69,91.36,91.49,24966.0,79.8254,79.8254,79.5381,79.6512,24966.0
2019-04-17 10:55:00,91.5,91.55,91.21,91.24,17848.0,79.6599,79.7035,79.4075,79.4336,17848.0
2019-04-17 11:00:00,91.27,91.39,90.93,90.97,29382.0,79.4597,79.5642,79.1637,79.1985,29382.0
2019-04-17 11:05:00,90.99,91.14,90.96,91.08,32783.0,79.2159,79.3465,79.1898,79.2943,32783.0
2019-04-17 11:10:00,91.06,91.12,90.79,90.83,25516.0,79.2769,79.3291,79.0418,79.0766,25516.0
2019-04-17 11:15:00,90.85,90.89,90.6,90.78,17646.0,79.0941,79.1289,78.8764,79.0331,17646.0
2019-04-17 11:20:00,90.78,90.79,90.6,90.6,20885.0,79.0331,79.0418,78.8764,78.8764,20885.0
2019-04-17 11:25:00,90.6,90.67,90.38,90.61,72236.0,78.8764,78.9373,78.6849,78.8851,72236.0
2019-04-17 11:30:00,90.63,90.83,90.55,90.65,37503.0,78.9025,79.0766,78.8329,78.9199,37503.0
2019-04-17 11:35:00,90.65,91.15,90.58,91.01,53739.0,78.9199,79.3552,78.859,79.2334,53739.0
2019-04-17 11:40:00,91.02,91.15,90.96,91.12,12916.0,79.2421,79.3552,79.1898,79.3291,12916.0
2019-04-17 11:45:00,91.09,91.37,91.02,91.29,4704.0,79.303,79.5468,79.2421,79.4771,4704.0
2019-04-17 11:50:00,91.28,91.53,91.28,91.53,8624.0,79.4684,79.6861,79.4684,79.6861,8624.0
2019-04-17 11:55:00,91.54,91.61,91.38,91.51,8575.0,79.6948,79.7557,79.5555,79.6687,8575.0
2019-04-17 12:00:00,91.54,91.59,91.31,91.32,10555.0,79.6948,79.7383,79.4945,79.5032,10555.0
2019-04-17 12:05:00,91.34,91.34,91.15,91.16,10723.0,79.5207,79.5207,79.3552,79.3639,10723.0
2019-04-17 12:10:00,91.15,91.2,91.07,91.19,11228.0,79.3552,79.3988,79.2856,79.3901,11228.0
2019-04-17 12:15:00,91.19,91.27,91.19,91.25,9545.0,79.3901,79.4597,79.3901,79.4423,9545.0
2019-04-17 12:20:00,91.25,91.27,91.14,91.15,6520.0,79.4423,79.4597,79.3465,79.3552,6520.0
2019-04-17 12:25:00,91.14,91.41,91.13,91.2,14601.0,79.3465,79.5816,79.3378,79.3988,14601.0
2019-04-17 12:30:00,91.2,91.23,91.09,91.12,11780.0,79.3988,79.4249,79.303,79.3291,11780.0
2019-04-17 12:35:00,91.1,91.27,91.09,91.16,19154.0,79.3117,79.4597,79.303,79.3639,19154.0
2019-04-17 12:40:00,91.14,91.16,90.86,90.88,18661.0,79.3465,79.3639,79.1028,79.1202,18661.0
2019-04-17 12:45:00,90.84,90.84,90.67,90.72,28701.0,79.0854,79.0854,78.9373,78.9809,28701.0
2019-04-17 12:50:00,90.77,90.88,90.74,90.75,10316.0,79.0244,79.1202,78.9983,79.007,10316.0
2019-04-17 12:55:00,90.73,90.97,90.72,90.88,11614.0,78.9896,79.1985,78.9809,79.1202,11614.0
2019-04-17 13:00:00,90.89,90.96,90.84,90.94,11273.0,79.1289,79.1898,79.0854,79.1724,11273.0
2019-04-17 13:05:00,90.96,91.14,90.92,91.11,11824.0,79.1898,79.3465,79.155,79.3204,11824.0
2019-04-17 13:10:00,91.1,91.22,90.98,91.22,50725.0,79.3117,79.4162,79.2072,79.4162,50725.0
2019-04-17 13:15:00,91.23,91.3,91.13,91.14,15454.0,79.4249,79.4858,79.3378,79.3465,15454.0
2019-04-17 13:20:00,91.13,91.26,91.06,91.17,7314.0,79.3378,79.451,79.2769,79.3726,7314.0
2019-04-17 13:25:00,91.22,91.31,91.12,91.16,4798.0,79.4162,79.4945,79.3291,79.3639,4798.0
2019-04-17 13:30:00,91.19,91.25,91.16,91.2,4448.0,79.3901,79.4423,79.3639,79.3988,4448.0
2019-04-17 13:35:00,91.21,91.23,91.13,91.22,4555.0,79.4075,79.4249,79.3378,79.4162,4555.0
2019-04-17 13:40:00,91.23,91.3,91.21,91.28,5495.0,79.4249,79.4858,79.4075,79.4684,5495.0
2019-04-17 13:45:00,91.25,91.29,91.21,91.25,4225.0,79.4423,79.4771,79.4075,79.4423,4225.0
2019-04-17 13:50:00,91.27,91.27,91.13,91.21,4760.0,79.4597,79.4597,79.3378,79.4075,4760.0
2019-04-17 13:55:00,91.21,91.27,91.18,91.26,4485.0,79.4075,79.4597,79.3814,79.451,4485.0
2019-04-17 14:00:00,91.26,91.42,91.17,91.39,20317.0,79.451,79.5903,79.3726,79.5642,20317.0
2019-04-17 14:05:00,91.41,91.49,91.34,91.42,16396.0,79.5816,79.6512,79.5207,79.5903,16396.0
2019-04-17 14:10:00,91.4,91.44,91.26,91.41,21047.0,79.5729,79.6077,79.451,79.5816,21047.0
2019-04-17 14:15:00,91.41,91.51,91.33,91.33,15064.0,79.5816,79.6687,79.5119,79.5119,15064.0
2019-04-17 14:20:00,91.36,91.4,91.16,91.17,9129.0,79.5381,79.5729,79.3639,79.3726,9129.0
2019-04-17 14:25:00,91.16,91.17,90.82,90.9,9290.0,79.3639,79.3726,79.0679,79.1376,9290.0
2019-04-17 14:30:00,90.91,91.1,90.91,91.03,11688.0,79.1463,79.3117,79.1463,79.2508,11688.0
2019-04-17 14:35:00,91.01,91.1,90.98,91.06,5925.0,79.2334,79.3117,79.2072,79.2769,5925.0
2019-04-17 14:40:00,91.07,91.08,90.91,91.05,8391.0,79.2856,79.2943,79.1463,79.2682,8391.0
2019-04-17 14:45:00,91.06,91.12,90.99,91.12,7050.0,79.2769,79.3291,79.2159,79.3291,7050.0
2019-04-17 14:50:00,91.14,91.43,91.14,91.43,13493.0,79.3465,79.599,79.3465,79.599,13493.0
2019-04-17 14:55:00,91.44,91.53,91.39,91.47,8959.0,79.6077,79.6861,79.5642,79.6338,8959.0
2019-04-17 15:00:00,91.49,91.54,91.39,91.42,14095.0,79.6512,79.6948,79.5642,79.5903,14095.0
2019-04-17 15:05:00,91.4,91.49,91.39,91.44,10477.0,79.5729,79.6512,79.5642,79.6077,10477.0
2019-04-17 15:10:00,91.43,91.5,91.38,91.44,10195.0,79.599,79.6599,79.5555,79.6077,10195.0
2019-04-17 15:15:00,91.43,91.58,91.41,91.51,14603.0,79.599,79.7296,79.5816,79.6687,14603.0
2019-04-17 15:20:00,91.51,91.53,91.29,91.33,12858.0,79.6687,79.6861,79.4771,79.5119,12858.0
2019-04-17 15:25:00,91.34,91.41,91.22,91.25,8595.0,79.5207,79.5816,79.4162,79.4423,8595.0
2019-04-17 15:30:00,91.23,91.47,91.19,91.47,27982.0,79.4249,79.6338,79.3901,79.6338,27982.0
2019-04-17 15:35:00,91.47,91.49,91.26,91.26,16439.0,79.6338,79.6512,79.451,79.451,16439.0
2019-04-17 15:40:00,91.27,91.36,91.26,91.27,33291.0,79.4597,79.5381,79.451,79.4597,33291.0
2019-04-17 15:45:00,91.27,91.27,91.09,91.09,25510.0,79.4597,79.4597,79.303,79.303,25510.0
2019-04-17 15:50:00,91.1,91.27,91.08,91.17,41384.0,79.3117,79.4597,79.2943,79.3726,41384.0
2019-04-17 15:55:00,91.17,91.25,91.08,91.19,85783.0,79.3726,79.4423,79.2943,79.3901,85783.0
2019-04-18 09:30:00,91.6,91.74,91.02,91.65,93050.0,79.747,79.8689,79.2421,79.7905,93050.0
2019-04-18 09:35:00,91.67,91.82,91.3,91.32,8437.0,79.8079,79.9385,79.4858,79.5032,8437.0
2019-04-18 09:40:00,91.55,91.86,91.36,91.52,18922.0,79.7035,79.9734,79.5381,79.6774,18922.0
2019-04-18 09:45:00,91.44,91.5,91.15,91.34,6872.0,79.6077,79.6599,79.3552,79.5207,6872.0
2019-04-18 09:50:00,91.36,91.64,91.35,91.42,4868.0,79.5381,79.7818,79.5294,79.5903,4868.0
2019-04-18 09:55:00,91.41,91.41,91.15,91.2,12835.0,79.5816,79.5816,79.3552,79.3988,12835.0
2019-04-18 10:00:00,91.26,91.42,91.12,91.15,13947.0,79.451,79.5903,79.3291,79.3552,13947.0
2019-04-18 10:05:00,91.18,91.19,90.99,90.99,8078.0,79.3814,79.3901,79.2159,79.2159,8078.0
2019-04-18 10:10:00,90.91,91.04,90.89,90.96,6661.0,79.1463,79.2595,79.1289,79.1898,6661.0
2019-04-18 10:15:00,90.93,91.13,90.89,91.1,3939.0,79.1637,79.3378,79.1289,79.3117,3939.0
2019-04-18 10:20:00,91.11,91.13,90.8,90.8,8743.0,79.3204,79.3378,79.0505,79.0505,8743.0
2019-04-18 10:25:00,90.78,90.85,90.65,90.65,8103.0,79.0331,79.0941,78.9199,78.9199,8103.0
2019-04-18 10:30:00,90.63,90.82,90.61,90.66,12282.0,78.9025,79.0679,78.8851,78.9286,12282.0
2019-04-18 10:35:00,90.59,90.7,90.56,90.6,10365.0,78.8677,78.9635,78.8416,78.8764,10365.0
2019-04-18 10:40:00,90.6,90.64,90.33,90.33,10821.0,78.8764,78.9112,78.6413,78.6413,10821.0
2019-04-18 10:45:00,90.33,90.46,90.32,90.38,8887.0,78.6413,78.7545,78.6326,78.6849,8887.0
2019-04-18 10:50:00,90.42,90.58,90.37,90.52,9341.0,78.7197,78.859,78.6762,78.8068,9341.0
2019-04-18 10:55:00,90.56,90.64,90.5,90.53,9353.0,78.8416,78.9112,78.7893,78.8155,9353.0
2019-04-18 11:00:00,90.53,90.54,90.42,90.46,18153.0,78.8155,78.8242,78.7197,78.7545,18153.0
2019-04-18 11:05:00,90.51,90.77,90.5,90.77,27156.0,78.7981,79.0244,78.7893,79.0244,27156.0
2019-04-18 11:10:00,90.75,90.77,90.47,90.51,9982.0,79.007,79.0244,78.7632,78.7981,9982.0
2019-04-18 11:15:00,90.53,90.7,90.5,90.52,3586.0,78.8155,78.9635,78.7893,78.8068,3586.0
2019-04-18 11:20:00,90.5,90.6,90.46,90.52,6536.0,78.7893,78.8764,78.7545,78.8068,6536.0
2019-04-18 11:25:00,90.53,90.54,90.22,90.32,13577.0,78.8155,78.8242,78.5456,78.6326,13577.0
2019-04-18 11:30:00,90.36,90.56,90.35,90.46,12804.0,78.6675,78.8416,78.6588,78.7545,12804.0
2019-04-18 11:35:00,90.46,90.69,90.39,90.62,9906.0,78.7545,78.9548,78.6936,78.8938,9906.0
2019-04-18 11:40:00,90.6,90.72,90.54,90.59,7618.0,78.8764,78.9809,78.8242,78.8677,7618.0
2019-04-18 11:45:00,90.6,90.74,90.5,90.7,6740.0,78.8764,78.9983,78.7893,78.9635,6740.0
2019-04-18 11:50:00,90.67,90.79,90.67,90.68,14891.0,78.9373,79.0418,78.9373,78.9461,14891.0
2019-04-18 11:55:00,90.68,90.76,90.65,90.71,6908.0,78.9461,79.0157,78.9199,78.9722,6908.0
2019-04-18 12:00:00,90.7,90.77,90.67,90.72,4553.0,78.9635,79.0244,78.9373,78.9809,4553.0
2019-04-18 12:05:00,90.72,90.72,90.56,90.61,3951.0,78.9809,78.9809,78.8416,78.8851,3951.0
2019-04-18 12:10:00,90.67,90.71,90.55,90.65,9571.0,78.9373,78.9722,78.8329,78.9199,9571.0
2019-04-18 12:15:00,90.63,90.77,90.62,90.77,8185.0,78.9025,79.0244,78.8938,79.0244,8185.0
2019-04-18 12:20:00,90.75,90.8,90.72,90.72,5940.0,79.007,79.0505,78.9809,78.9809,5940.0
2019-04-18 12:25:00,90.72,90.73,90.6,90.61,6501.0,78.9809,78.9896,78.8764,78.8851,6501.0
2019-04-18 12:30:00,90.6,90.65,90.55,90.65,6412.0,78.8764,78.9199,78.8329,78.9199,6412.0
2019-04-18 12:35:00,90.62,90.63,90.6,90.61,851.0,78.8938,78.9025,78.8764,78.8851,851.0
2019-04-18 12:40:00,90.59,90.62,90.47,90.48,9999.0,78.8677,78.8938,78.7632,78.7719,9999.0
2019-04-18 12:45:00,90.5,90.56,90.2,90.29,26986.0,78.7893,78.8416,78.5282,78.6065,26986.0
2019-04-18 12:50:00,90.3,90.44,90.3,90.37,4642.0,78.6152,78.7371,78.6152,78.6762,4642.0
2019-04-18 12:55:00,90.39,90.4,90.15,90.15,12416.0,78.6936,78.7023,78.4846,78.4846,12416.0
2019-04-18 13:00:00,90.17,90.31,90.11,90.31,6272.0,78.502,78.6239,78.4498,78.6239,6272.0
2019-04-18 13:05:00,90.31,90.31,90.14,90.19,13403.0,78.6239,78.6239,78.4759,78.5195,13403.0
2019-04-18 13:10:00,90.22,90.31,90.2,90.31,11121.0,78.5456,78.6239,78.5282,78.6239,11121.0
2019-04-18 13:15:00,90.27,90.32,90.19,90.3,3100.0,78.5891,78.6326,78.5195,78.6152,3100.0
2019-04-18 13:20:00,90.28,90.28,90.24,90.24,2500.0,78.5978,78.5978,78.563,78.563,2500.0
2019-04-18 13:25:00,90.18,90.18,90.12,90.13,2877.0,78.5108,78.5108,78.4585,78.4672,2877.0
2019-04-18 13:30:00,90.12,90.2,90.11,90.13,5419.0,78.4585,78.5282,78.4498,78.4672,5419.0
2019-04-18 13:35:00,90.17,90.18,89.99,90.03,18564.0,78.502,78.5108,78.3453,78.3802,18564.0
2019-04-18 13:40:00,90.04,90.12,90.03,90.03,6928.0,78.3889,78.4585,78.3802,78.3802,6928.0
2019-04-18 13:45:00,90.03,90.19,90.0,90.18,7853.0,78.3802,78.5195,78.354,78.5108,7853.0
2019-04-18 13:50:00,90.2,90.41,90.18,90.41,4600.0,78.5282,78.711,78.5108,78.711,4600.0
2019-04-18 13:55:00,90.39,90.39,90.23,90.23,7266.0,78.6936,78.6936,78.5543,78.5543,7266.0
2019-04-18 14:00:00,90.24,90.25,90.13,90.15,7992.0,78.563,78.5717,78.4672,78.4846,7992.0
2019-04-18 14:05:00,90.14,90.23,90.12,90.23,7762.0,78.4759,78.5543,78.4585,78.5543,7762.0
2019-04-18 14:10:00,90.23,90.27,90.21,90.24,5836.0,78.5543,78.5891,78.5369,78.563,5836.0
2019-04-18 14:15:00,90.23,90.24,90.11,90.13,9112.0,78.5543,78.563,78.4498,78.4672,9112.0
2019-04-18 14:20:00,90.13,90.23,90.12,90.23,4206.0,78.4672,78.5543,78.4585,78.5543,4206.0
2019-04-18 14:25:00,90.19,90.21,90.15,90.2,4613.0,78.5195,78.5369,78.4846,78.5282,4613.0
2019-04-18 14:30:00,90.17,90.22,90.16,90.19,6183.0,78.502,78.5456,78.4933,78.5195,6183.0
2019-04-18 14:35:00,90.19,90.26,90.11,90.16,8896.0,78.5195,78.5804,78.4498,78.4933,8896.0
2019-04-18 14:40:00,90.17,90.2,90.03,90.08,17377.0,78.502,78.5282,78.3802,78.4237,17377.0
2019-04-18 14:45:00,90.1,90.1,89.94,89.98,11429.0,78.4411,78.4411,78.3018,78.3366,11429.0
2019-04-18 14:50:00,89.98,90.0,89.95,89.98,6729.0,78.3366,78.354,78.3105,78.3366,6729.0
2019-04-18 14:55:00,89.95,89.96,89.9,89.96,11572.0,78.3105,78.3192,78.267,78.3192,11572.0
2019-04-18 15:00:00,89.93,90.07,89.93,90.07,17035.0,78.2931,78.415,78.2931,78.415,17035.0
2019-04-18 15:05:00,90.08,90.08,89.95,89.96,19960.0,78.4237,78.4237,78.3105,78.3192,19960.0
2019-04-18 15:10:00,89.98,90.08,89.98,90.02,5302.0,78.3366,78.4237,78.3366,78.3715,5302.0
2019-04-18 15:15:00,90.02,90.03,89.86,89.89,17841.0,78.3715,78.3802,78.2322,78.2583,17841.0
2019-04-18 15:20:00,89.87,89.96,89.82,89.94,8893.0,78.2409,78.3192,78.1973,78.3018,8893.0
2019-04-18 15:25:00,89.92,89.96,89.9,89.92,7004.0,78.2844,78.3192,78.267,78.2844,7004.0
2019-04-18 15:30:00,89.9,89.93,89.83,89.93,13984.0,78.267,78.2931,78.206,78.2931,13984.0
2019-04-18 15:35:00,89.94,89.94,89.82,89.85,7945.0,78.3018,78.3018,78.1973,78.2235,7945.0
2019-04-18 15:40:00,89.84,89.9,89.82,89.88,15568.0,78.2148,78.267,78.1973,78.2496,15568.0
2019-04-18 15:45:00,89.88,89.89,89.78,89.78,14242.0,78.2496,78.2583,78.1625,78.1625,14242.0
2019-04-18 15:50:00,89.79,89.88,89.77,89.84,40661.0,78.1712,78.2496,78.1538,78.2148,40661.0
2019-04-18 15:55:00,89.82,90.05,89.82,90.0,115376.0,78.1973,78.3976,78.1973,78.354,115376.0
2019-04-22 09:30:00,89.5,89.68,88.78,88.9,38131.0,77.9187,78.0755,77.2919,77.3964,38131.0
2019-04-22 09:35:00,88.93,89.01,88.63,88.77,20731.0,77.4225,77.4922,77.1613,77.2832,20731.0
2019-04-22 09:40:00,88.75,88.97,88.67,88.68,10495.0,77.2658,77.4573,77.1961,77.2049,10495.0
2019-04-22 09:45:00,88.76,88.89,88.5,88.89,28276.0,77.2745,77.3877,77.0481,77.3877,28276.0
2019-04-22 09:50:00,88.84,89.1,88.82,89.03,12556.0,77.3442,77.5705,77.3267,77.5096,12556.0
2019-04-22 09:55:00,89.03,89.11,88.88,88.94,10055.0,77.5096,77.5792,77.379,77.4312,10055.0
2019-04-22 10:00:00,88.91,89.03,88.82,88.98,9453.0,77.4051,77.5096,77.3267,77.466,9453.0
2019-04-22 10:05:00,89.0,89.0,88.69,88.72,12259.0,77.4834,77.4834,77.2136,77.2397,12259.0
2019-04-22 10:10:00,88.69,88.7,88.55,88.65,8760.0,77.2136,77.2223,77.0917,77.1787,8760.0
2019-04-22 10:15:00,88.61,88.64,88.48,88.51,19352.0,77.1439,77.17,77.0307,77.0569,19352.0
2019-04-22 10:20:00,88.52,88.57,88.39,88.53,8040.0,77.0656,77.1091,76.9524,77.0743,8040.0
2019-04-22 10:25:00,88.56,88.67,88.51,88.51,8143.0,77.1004,77.1961,77.0569,77.0569,8143.0
2019-04-22 10:30:00,88.52,88.55,88.4,88.42,7184.0,77.0656,77.0917,76.9611,76.9785,7184.0
2019-04-22 10:35:00,88.44,88.46,88.15,88.24,27134.0,76.9959,77.0133,76.7434,76.8218,27134.0
2019-04-22 10:40:00,88.22,88.38,88.22,88.24,9930.0,76.8044,76.9437,76.8044,76.8218,9930.0
2019-04-22 10:45:00,88.22,88.38,88.17,88.36,9463.0,76.8044,76.9437,76.7608,76.9263,9463.0
2019-04-22 10:50:00,88.35,88.39,88.25,88.38,6460.0,76.9176,76.9524,76.8305,76.9437,6460.0
2019-04-22 10:55:00,88.38,88.47,88.26,88.41,3192.0,76.9437,77.022,76.8392,76.9698,3192.0
2019-04-22 11:00:00,88.4,88.45,88.26,88.35,11817.0,76.9611,77.0046,76.8392,76.9176,11817.0
2019-04-22 11:05:00,88.37,88.58,88.32,88.53,6332.0,76.935,77.1178,76.8914,77.0743,6332.0
2019-04-22 11:10:00,88.54,88.66,88.5,88.66,2960.0,77.083,77.1874,77.0481,77.1874,2960.0
2019-04-22 11:15:00,88.68,88.73,88.59,88.71,4861.0,77.2049,77.2484,77.1265,77.231,4861.0
2019-04-22 11:20:00,88.71,88.72,88.59,88.61,6982.0,77.231,77.2397,77.1265,77.1439,6982.0
2019-04-22 11:25:00,88.62,88.65,88.55,88.62,3239.0,77.1526,77.1787,77.0917,77.1526,3239.0
2019-04-22 11:30:00,88.62,88.71,88.58,88.69,7050.0,77.1526,77.231,77.1178,77.2136,7050.0
2019-04-22 11:35:00,88.68,88.72,88.66,88.71,7700.0,77.2049,77.2397,77.1874,77.231,7700.0
2019-04-22 11:40:00,88.71,88.8,88.71,88.8,15224.0,77.231,77.3093,77.231,77.3093,15224.0
2019-04-22 11:45:00,88.75,88.77,88.66,88.69,5126.0,77.2658,77.2832,77.1874,77.2136,5126.0
2019-04-22 11:50:00,88.68,88.68,88.59,88.64,3435.0,77.2049,77.2049,77.1265,77.17,3435.0
2019-04-22 11:55:00,88.62,88.69,88.62,88.69,1550.0,77.1526,77.2136,77.1526,77.2136,1550.0
2019-04-22 12:00:00,88.65,88.68,88.63,88.67,3601.0,77.1787,77.2049,77.1613,77.1961,3601.0
2019-04-22 12:05:00,88.67,88.76,88.67,88.7,4060.0,77.1961,77.2745,77.1961,77.2223,4060.0
2019-04-22 12:10:00,88.7,88.73,88.57,88.62,12755.0,77.2223,77.2484,77.1091,77.1526,12755.0
2019-04-22 12:15:00,88.62,88.65,88.61,88.64,3259.0,77.1526,77.1787,77.1439,77.17,3259.0
2019-04-22 12:20:00,88.62,88.65,88.56,88.56,7195.0,77.1526,77.1787,77.1004,77.1004,7195.0
2019-04-22 12:25:00,88.58,88.64,88.56,88.62,4446.0,77.1178,77.17,77.1004,77.1526,4446.0
2019-04-22 12:30:00,88.61,88.64,88.6,88.61,2700.0,77.1439,77.17,77.1352,77.1439,2700.0
2019-04-22 12:35:00,88.6,88.61,88.54,88.57,9518.0,77.1352,77.1439,77.083,77.1091,9518.0
2019-04-22 12:40:00,88.6,88.62,88.58,88.59,3892.0,77.1352,77.1526,77.1178,77.1265,3892.0
2019-04-22 12:45:00,88.59,88.6,88.51,88.56,11367.0,77.1265,77.1352,77.0569,77.1004,11367.0
2019-04-22 12:50:00,88.56,88.56,88.46,88.46,23520.0,77.1004,77.1004,77.0133,77.0133,23520.0
2019-04-22 12:55:00,88.46,88.57,88.46,88.52,4828.0,77.0133,77.1091,77.0133,77.0656,4828.0
2019-04-22 13:00:00,88.51,88.57,88.5,88.52,4600.0,77.0569,77.1091,77.0481,77.0656,4600.0
2019-04-22 13:05:00,88.52,88.57,88.5,88.53,4095.0,77.0656,77.1091,77.0481,77.0743,4095.0
2019-04-22 13:10:00,88.54,88.57,88.53,88.57,12705.0,77.083,77.1091,77.0743,77.1091,12705.0
2019-04-22 13:15:00,88.56,88.59,88.53,88.57,3987.0,77.1004,77.1265,77.0743,77.1091,3987.0
2019-04-22 13:20:00,88.58,88.69,88.58,88.67,6623.0,77.1178,77.2136,77.1178,77.1961,6623.0
2019-04-22 13:25:00,88.66,88.68,88.6,88.6,11682.0,77.1874,77.2049,77.1352,77.1352,11682.0
2019-04-22 13:30:00,88.61,88.61,88.54,88.61,3000.0,77.1439,77.1439,77.083,77.1439,3000.0
2019-04-22 13:35:00,88.61,88.62,88.57,88.6,4334.0,77.1439,77.1526,77.1091,77.1352,4334.0
2019-04-22 13:40:00,88.61,88.62,88.58,88.61,2763.0,77.1439,77.1526,77.1178,77.1439,2763.0
2019-04-22 13:45:00,88.63,88.65,88.6,88.64,2778.0,77.1613,77.1787,77.1352,77.17,2778.0
2019-04-22 13:50:00,88.64,88.64,88.59,88.59,8010.0,77.17,77.17,77.1265,77.1265,8010.0
2019-04-22 13:55:00,88.58,88.63,88.54,88.63,4887.0,77.1178,77.1613,77.083,77.1613,4887.0
2019-04-22 14:00:00,88.65,88.67,88.6,88.63,3999.0,77.1787,77.1961,77.1352,77.1613,3999.0
2019-04-22 14:05:00,88.63,88.72,88.62,88.68,3705.0,77.1613,77.2397,77.1526,77.2049,3705.0
2019-04-22 14:10:00,88.7,88.74,88.68,88.68,3420.0,77.2223,77.2571,77.2049,77.2049,3420.0
2019-04-22 14:15:00,88.69,88.72,88.68,88.71,5400.0,77.2136,77.2397,77.2049,77.231,5400.0
2019-04-22 14:20:00,88.7,88.73,88.66,88.73,4245.0,77.2223,77.2484,77.1874,77.2484,4245.0
2019-04-22 14:25:00,88.73,88.73,88.66,88.7,6342.0,77.2484,77.2484,77.1874,77.2223,6342.0
2019-04-22 14:30:00,88.71,88.71,88.59,88.62,5501.0,77.231,77.231,77.1265,77.1526,5501.0
2019-04-22 14:35:00,88.61,88.65,88.61,88.61,2050.0,77.1439,77.1787,77.1439,77.1439,2050.0
2019-04-22 14:40:00,88.63,88.72,88.63,88.71,3308.0,77.1613,77.2397,77.1613,77.231,3308.0
2019-04-22 14:45:00,88.71,88.73,88.67,88.69,5959.0,77.231,77.2484,77.1961,77.2136,5959.0
2019-04-22 14:50:00,88.69,88.69,88.64,88.68,4666.0,77.2136,77.2136,77.17,77.2049,4666.0
2019-04-22 14:55:00,88.67,88.68,88.6,88.61,4238.0,77.1961,77.2049,77.1352,77.1439,4238.0
2019-04-22 15:00:00,88.6,88.6,88.57,88.59,2925.0,77.1352,77.1352,77.1091,77.1265,2925.0
2019-04-22 15:05:00,88.58,88.59,88.54,88.57,5300.0,77.1178,77.1265,77.083,77.1091,5300.0
2019-04-22 15:10:00,88.57,88.61,88.51,88.51,9233.0,77.1091,77.1439,77.0569,77.0569,9233.0
2019-04-22 15:15:00,88.52,88.57,88.51,88.56,6985.0,77.0656,77.1091,77.0569,77.1004,6985.0
2019-04-22 15:20:00,88.57,88.58,88.55,88.57,4500.0,77.1091,77.1178,77.0917,77.1091,4500.0
2019-04-22 15:25:00,88.55,88.57,88.44,88.45,10140.0,77.0917,77.1091,76.9959,77.0046,10140.0
2019-04-22 15:30:00,88.45,88.48,88.24,88.3,27827.0,77.0046,77.0307,76.8218,76.874,27827.0
2019-04-22 15:35:00,88.31,88.33,88.26,88.27,16805.0,76.8827,76.9001,76.8392,76.8479,16805.0
2019-04-22 15:40:00,88.27,88.32,88.27,88.32,13464.0,76.8479,76.8914,76.8479,76.8914,13464.0
2019-04-22 15:45:00,88.31,88.33,88.27,88.3,37096.0,76.8827,76.9001,76.8479,76.874,37096.0
2019-04-22 15:50:00,88.3,88.32,88.26,88.3,37729.0,76.874,76.8914,76.8392,76.874,37729.0
2019-04-22 15:55:00,88.3,88.31,88.21,88.3,100692.0,76.874,76.8827,76.7957,76.874,100692.0
2019-04-23 09:30:00,88.27,88.83,88.22,88.64,52921.0,76.8479,77.3354,76.8044,77.17,52921.0
2019-04-23 09:35:00,88.6,88.69,88.4,88.54,31037.0,77.1352,77.2136,76.9611,77.083,31037.0
2019-04-23 09:40:00,88.49,88.55,88.29,88.47,47654.0,77.0394,77.0917,76.8653,77.022,47654.0
2019-04-23 09:45:00,88.51,88.51,88.29,88.31,16572.0,77.0569,77.0569,76.8653,76.8827,16572.0
2019-04-23 09:50:00,88.37,88.43,88.15,88.25,28390.0,76.935,76.9872,76.7434,76.8305,28390.0
2019-04-23 09:55:00,88.3,88.44,88.24,88.25,21507.0,76.874,76.9959,76.8218,76.8305,21507.0
2019-04-23 10:00:00,88.25,88.54,88.24,88.49,34268.0,76.8305,77.083,76.8218,77.0394,34268.0
2019-04-23 10:05:00,88.49,88.5,88.24,88.3,15074.0,77.0394,77.0481,76.8218,76.874,15074.0
2019-04-23 10:10:00,88.31,88.49,88.31,88.41,13584.0,76.8827,77.0394,76.8827,76.9698,13584.0
2019-04-23 10:15:00,88.4,88.46,88.29,88.29,27549.0,76.9611,77.0133,76.8653,76.8653,27549.0
2019-04-23 10:20:00,88.28,88.47,88.28,88.43,12534.0,76.8566,77.022,76.8566,76.9872,12534.0
2019-04-23 10:25:00,88.42,88.47,88.37,88.41,10243.0,76.9785,77.022,76.935,76.9698,10243.0
2019-04-23 10:30:00,88.39,88.44,88.14,88.19,18754.0,76.9524,76.9959,76.7347,76.7783,18754.0
2019-04-23 10:35:00,88.17,88.22,88.01,88.21,55465.0,76.7608,76.8044,76.6216,76.7957,55465.0
2019-04-23 10:40:00,88.24,88.31,88.22,88.26,10616.0,76.8218,76.8827,76.8044,76.8392,10616.0
2019-04-23 10:45:00,88.26,88.28,87.96,88.07,17505.0,76.8392,76.8566,76.578,76.6738,17505.0
2019-04-23 10:50:00,88.08,88.08,87.99,88.01,8629.0,76.6825,76.6825,76.6041,76.6216,8629.0
2019-04-23 10:55:00,88.03,88.06,87.95,88.02,11500.0,76.639,76.6651,76.5693,76.6303,11500.0
2019-04-23 11:00:00,87.99,88.02,87.91,87.92,18294.0,76.6041,76.6303,76.5345,76.5432,18294.0
2019-04-23 11:05:00,87.92,88.09,87.91,88.09,15464.0,76.5432,76.6912,76.5345,76.6912,15464.0
2019-04-23 11:10:00,88.06,88.23,88.06,88.18,14564.0,76.6651,76.8131,76.6651,76.7696,14564.0
2019-04-23 11:15:00,88.24,88.26,88.13,88.24,4541.0,76.8218,76.8392,76.726,76.8218,4541.0
2019-04-23 11:20:00,88.27,88.41,88.2,88.39,10910.0,76.8479,76.9698,76.787,76.9524,10910.0
2019-04-23 11:25:00,88.39,88.51,88.35,88.48,15350.0,76.9524,77.0569,76.9176,77.0307,15350.0
2019-04-23 11:30:00,88.49,88.62,88.47,88.61,7811.0,77.0394,77.1526,77.022,77.1439,7811.0
2019-04-23 11:35:00,88.6,88.62,88.58,88.6,9613.0,77.1352,77.1526,77.1178,77.1352,9613.0
2019-04-23 11:40:00,88.59,88.62,88.5,88.56,9565.0,77.1265,77.1526,77.0481,77.1004,9565.0
2019-04-23 11:45:00,88.56,88.64,88.45,88.64,16400.0,77.1004,77.17,77.0046,77.17,16400.0
2019-04-23 11:50:00,88.69,88.72,88.65,88.69,8637.0,77.2136,77.2397,77.1787,77.2136,8637.0
2019-04-23 11:55:00,88.7,88.76,88.65,88.75,4850.0,77.2223,77.2745,77.1787,77.2658,4850.0
2019-04-23 12:00:00,88.73,88.83,88.72,88.79,9039.0,77.2484,77.3354,77.2397,77.3006,9039.0
2019-04-23 12:05:00,88.81,88.89,88.78,88.87,13458.0,77.318,77.3877,77.2919,77.3703,13458.0
2019-04-23 12:10:00,88.86,88.92,88.82,88.91,5640.0,77.3616,77.4138,77.3267,77.4051,5640.0
2019-04-23 12:15:00,88.88,88.95,88.84,88.93,8218.0,77.379,77.4399,77.3442,77.4225,8218.0
2019-04-23 12:20:00,88.9,89.03,88.9,88.92,8445.0,77.3964,77.5096,77.3964,77.4138,8445.0
2019-04-23 12:25:00,88.92,89.05,88.92,88.98,7168.0,77.4138,77.527,77.4138,77.466,7168.0
2019-04-23 12:30:00,88.98,88.99,88.78,88.85,8095.0,77.466,77.4747,77.2919,77.3529,8095.0
2019-04-23 12:35:00,88.89,88.89,88.78,88.83,4759.0,77.3877,77.3877,77.2919,77.3354,4759.0
2019-04-23 12:40:00,88.85,88.87,88.79,88.83,3722.0,77.3529,77.3703,77.3006,77.3354,3722.0
2019-04-23 12:45:00,88.82,88.88,88.81,88.86,3755.0,77.3267,77.379,77.318,77.3616,3755.0
2019-04-23 12:50:00,88.84,88.89,88.81,88.89,4300.0,77.3442,77.3877,77.318,77.3877,4300.0
2019-04-23 12:55:00,88.9,88.9,88.83,88.83,3100.0,77.3964,77.3964,77.3354,77.3354,3100.0
2019-04-23 13:00:00,88.88,88.88,88.83,88.86,3100.0,77.379,77.379,77.3354,77.3616,3100.0
2019-04-23 13:05:00,88.86,88.89,88.85,88.88,7016.0,77.3616,77.3877,77.3529,77.379,7016.0
2019-04-23 13:10:00,88.86,88.95,88.86,88.93,3532.0,77.3616,77.4399,77.3616,77.4225,3532.0
2019-04-23 13:15:00,88.93,88.96,88.89,88.9,5016.0,77.4225,77.4486,77.3877,77.3964,5016.0
2019-04-23 13:20:00,88.91,88.94,88.84,88.84,5399.0,77.4051,77.4312,77.3442,77.3442,5399.0
2019-04-23 13:25:00,88.85,88.89,88.83,88.88,2160.0,77.3529,77.3877,77.3354,77.379,2160.0
2019-04-23 13:30:00,88.88,88.9,88.84,88.87,3968.0,77.379,77.3964,77.3442,77.3703,3968.0
2019-04-23 13:35:00,88.87,88.94,88.85,88.94,9407.0,77.3703,77.4312,77.3529,77.4312,9407.0
2019-04-23 13:40:00,88.95,89.04,88.94,88.96,6095.0,77.4399,77.5183,77.4312,77.4486,6095.0
2019-04-23 13:45:00,88.96,88.96,88.82,88.86,7995.0,77.4486,77.4486,77.3267,77.3616,7995.0
2019-04-23 13:50:00,88.84,88.84,88.74,88.83,22275.0,77.3442,77.3442,77.2571,77.3354,22275.0
2019-04-23 13:55:00,88.83,88.89,88.81,88.89,4544.0,77.3354,77.3877,77.318,77.3877,4544.0
2019-04-23 14:00:00,88.88,88.89,88.78,88.79,5396.0,77.379,77.3877,77.2919,77.3006,5396.0
2019-04-23 14:05:00,88.77,88.83,88.74,88.83,8415.0,77.2832,77.3354,77.2571,77.3354,8415.0
2019-04-23 14:10:00,88.83,88.91,88.82,88.91,3600.0,77.3354,77.4051,77.3267,77.4051,3600.0
2019-04-23 14:15:00,88.9,88.94,88.89,88.92,3360.0,77.3964,77.4312,77.3877,77.4138,3360.0
2019-04-23 14:20:00,88.92,88.93,88.88,88.88,5425.0,77.4138,77.4225,77.379,77.379,5425.0
2019-04-23 14:25:00,88.87,89.01,88.87,88.98,4956.0,77.3703,77.4922,77.3703,77.466,4956.0
2019-04-23 14:30:00,88.96,89.05,88.94,89.03,4744.0,77.4486,77.527,77.4312,77.5096,4744.0
2019-04-23 14:35:00,89.03,89.1,89.02,89.08,7249.0,77.5096,77.5705,77.5009,77.5531,7249.0
2019-04-23 14:40:00,89.1,89.19,89.08,89.15,9075.0,77.5705,77.6489,77.5531,77.614,9075.0
2019-04-23 14:45:00,89.15,89.15,89.04,89.07,27868.0,77.614,77.614,77.5183,77.5444,27868.0
2019-04-23 14:50:00,89.08,89.12,89.03,89.06,4500.0,77.5531,77.5879,77.5096,77.5357,4500.0
2019-04-23 14:55:00,89.06,89.15,89.06,89.14,4100.0,77.5357,77.614,77.5357,77.6053,4100.0
2019-04-23 15:00:00,89.12,89.27,89.06,89.23,9374.0,77.5879,77.7185,77.5357,77.6837,9374.0
2019-04-23 15:05:00,89.25,89.44,89.23,89.4,11703.0,77.7011,77.8665,77.6837,77.8317,11703.0
2019-04-23 15:10:00,89.42,89.54,89.35,89.37,18643.0,77.8491,77.9536,77.7882,77.8056,18643.0
2019-04-23 15:15:00,89.35,89.46,89.31,89.43,10262.0,77.7882,77.8839,77.7533,77.8578,10262.0
2019-04-23 15:20:00,89.41,89.43,89.3,89.31,13780.0,77.8404,77.8578,77.7446,77.7533,13780.0
2019-04-23 15:25:00,89.31,89.33,89.25,89.3,11562.0,77.7533,77.7707,77.7011,77.7446,11562.0
2019-04-23 15:30:00,89.3,89.3,89.16,89.16,10805.0,77.7446,77.7446,77.6227,77.6227,10805.0
2019-04-23 15:35:00,89.14,89.18,89.13,89.13,17153.0,77.6053,77.6402,77.5966,77.5966,17153.0
2019-04-23 15:40:00,89.14,89.16,89.1,89.11,10578.0,77.6053,77.6227,77.5705,77.5792,10578.0
2019-04-23 15:45:00,89.09,89.1,89.02,89.1,22702.0,77.5618,77.5705,77.5009,77.5705,22702.0
2019-04-23 15:50:00,89.09,89.16,89.09,89.15,17621.0,77.5618,77.6227,77.5618,77.614,17621.0
2019-04-23 15:55:00,89.15,89.3,89.14,89.24,73689.0,77.614,77.7446,77.6053,77.6924,73689.0
2019-04-24 09:30:00,89.23,89.86,89.23,89.75,38396.0,77.6837,78.2322,77.6837,78.1364,38396.0
2019-04-24 09:35:00,89.75,90.21,89.67,90.11,35130.0,78.1364,78.5369,78.0667,78.4498,35130.0
2019-04-24 09:40:00,90.14,90.22,89.61,89.61,14869.0,78.4759,78.5456,78.0145,78.0145,14869.0
2019-04-24 09:45:00,89.66,89.85,89.51,89.78,9489.0,78.058,78.2235,77.9275,78.1625,9489.0
2019-04-24 09:50:00,89.77,89.86,89.64,89.71,15864.0,78.1538,78.2322,78.0406,78.1016,15864.0
2019-04-24 09:55:00,89.76,89.82,89.7,89.76,13373.0,78.1451,78.1973,78.0929,78.1451,13373.0
2019-04-24 10:00:00,89.77,89.83,89.69,89.78,8188.0,78.1538,78.206,78.0842,78.1625,8188.0
2019-04-24 10:05:00,89.76,89.76,89.44,89.45,10250.0,78.1451,78.1451,77.8665,77.8752,10250.0
2019-04-24 10:10:00,89.44,89.54,89.42,89.5,9626.0,77.8665,77.9536,77.8491,77.9187,9626.0
2019-04-24 10:15:00,89.47,89.62,89.45,89.62,4610.0,77.8926,78.0232,77.8752,78.0232,4610.0
2019-04-24 10:20:00,89.62,89.64,89.53,89.55,4444.0,78.0232,78.0406,77.9449,77.9623,4444.0
2019-04-24 10:25:00,89.58,89.7,89.58,89.67,4600.0,77.9884,78.0929,77.9884,78.0667,4600.0
2019-04-24 10:30:00,89.67,89.68,89.46,89.66,6573.0,78.0667,78.0755,77.8839,78.058,6573.0
2019-04-24 10:35:00,89.69,89.98,89.63,89.94,14181.0,78.0842,78.3366,78.0319,78.3018,14181.0
2019-04-24 10:40:00,89.9,89.93,89.75,89.75,8080.0,78.267,78.2931,78.1364,78.1364,8080.0
2019-04-24 10:45:00,89.73,89.9,89.73,89.89,7316.0,78.119,78.267,78.119,78.2583,7316.0
2019-04-24 10:50:00,89.87,90.05,89.8,90.05,8441.0,78.2409,78.3976,78.1799,78.3976,8441.0
2019-04-24 10:55:00,90.08,90.23,90.05,90.13,9994.0,78.4237,78.5543,78.3976,78.4672,9994.0
2019-04-24 11:00:00,90.17,90.28,90.1,90.28,16502.0,78.502,78.5978,78.4411,78.5978,16502.0
2019-04-24 11:05:00,90.31,90.48,90.29,90.44,11750.0,78.6239,78.7719,78.6065,78.7371,11750.0
2019-04-24 11:10:00,90.47,90.64,90.44,90.53,10391.0,78.7632,78.9112,78.7371,78.8155,10391.0
2019-04-24 11:15:00,90.54,90.59,90.31,90.35,10653.0,78.8242,78.8677,78.6239,78.6588,10653.0
2019-04-24 11:20:00,90.32,90.41,90.27,90.41,4111.0,78.6326,78.711,78.5891,78.711,4111.0
2019-04-24 11:25:00,90.38,90.38,90.23,90.25,7899.0,78.6849,78.6849,78.5543,78.5717,7899.0
2019-04-24 11:30:00,90.26,90.36,90.2,90.32,10596.0,78.5804,78.6675,78.5282,78.6326,10596.0
2019-04-24 11:35:00,90.32,90.43,90.26,90.3,7528.0,78.6326,78.7284,78.5804,78.6152,7528.0
2019-04-24 11:40:00,90.26,90.37,90.23,90.28,8783.0,78.5804,78.6762,78.5543,78.5978,8783.0
2019-04-24 11:45:00,90.28,90.28,89.94,89.94,18111.0,78.5978,78.5978,78.3018,78.3018,18111.0
2019-04-24 11:50:00,89.97,89.97,89.78,89.8,9987.0,78.3279,78.3279,78.1625,78.1799,9987.0
2019-04-24 11:55:00,89.81,89.85,89.68,89.7,7995.0,78.1886,78.2235,78.0755,78.0929,7995.0
2019-04-24 12:00:00,89.7,89.72,89.53,89.55,13002.0,78.0929,78.1103,77.9449,77.9623,13002.0
2019-04-24 12:05:00,89.57,89.66,89.52,89.59,4432.0,77.9797,78.058,77.9362,77.9971,4432.0
2019-04-24 12:10:00,89.66,89.7,89.63,89.66,3701.0,78.058,78.0929,78.0319,78.058,3701.0
2019-04-24 12:15:00,89.67,89.9,89.65,89.9,4721.0,78.0667,78.267,78.0493,78.267,4721.0
2019-04-24 12:20:00,89.89,90.02,89.88,89.97,3650.0,78.2583,78.3715,78.2496,78.3279,3650.0
2019-04-24 12:25:00,89.93,90.12,89.86,90.09,10533.0,78.2931,78.4585,78.2322,78.4324,10533.0
2019-04-24 12:30:00,90.09,90.12,90.05,90.11,4224.0,78.4324,78.4585,78.3976,78.4498,4224.0
2019-04-24 12:35:00,90.12,90.18,90.07,90.15,10698.0,78.4585,78.5108,78.415,78.4846,10698.0
2019-04-24 12:40:00,90.18,90.25,90.18,90.18,5225.0,78.5108,78.5717,78.5108,78.5108,5225.0
2019-04-24 12:45:00,90.16,90.22,90.14,90.2,4710.0,78.4933,78.5456,78.4759,78.5282,4710.0
2019-04-24 12:50:00,90.2,90.21,90.15,90.19,6900.0,78.5282,78.5369,78.4846,78.5195,6900.0
2019-04-24 12:55:00,90.16,90.16,90.04,90.06,5510.0,78.4933,78.4933,78.3889,78.4063,5510.0
2019-04-24 13:00:00,90.06,90.14,90.0,90.11,7534.0,78.4063,78.4759,78.354,78.4498,7534.0
2019-04-24 13:05:00,90.12,90.2,90.12,90.16,5779.0,78.4585,78.5282,78.4585,78.4933,5779.0
2019-04-24 13:10:00,90.18,90.22,90.15,90.19,5646.0,78.5108,78.5456,78.4846,78.5195,5646.0
2019-04-24 13:15:00,90.21,90.26,90.21,90.26,6177.0,78.5369,78.5804,78.5369,78.5804,6177.0
2019-04-24 13:20:00,90.27,90.44,90.27,90.44,3012.0,78.5891,78.7371,78.5891,78.7371,3012.0
2019-04-24 13:25:00,90.42,90.44,90.34,90.38,10108.0,78.7197,78.7371,78.6501,78.6849,10108.0
2019-04-24 13:30:00,90.4,90.54,90.39,90.53,5387.0,78.7023,78.8242,78.6936,78.8155,5387.0
2019-04-24 13:35:00,90.52,90.52,90.45,90.47,4498.0,78.8068,78.8068,78.7458,78.7632,4498.0
2019-04-24 13:40:00,90.49,90.49,90.42,90.46,9632.0,78.7806,78.7806,78.7197,78.7545,9632.0
2019-04-24 13:45:00,90.45,90.53,90.44,90.45,4154.0,78.7458,78.8155,78.7371,78.7458,4154.0
2019-04-24 13:50:00,90.43,90.44,90.4,90.42,6910.0,78.7284,78.7371,78.7023,78.7197,6910.0
2019-04-24 13:55:00,90.41,90.44,90.37,90.37,4800.0,78.711,78.7371,78.6762,78.6762,4800.0
2019-04-24 14:00:00,90.36,90.37,90.32,90.37,2500.0,78.6675,78.6762,78.6326,78.6762,2500.0
2019-04-24 14:05:00,90.37,90.39,90.31,90.31,3705.0,78.6762,78.6936,78.6239,78.6239,3705.0
2019-04-24 14:10:00,90.3,90.33,90.27,90.27,2372.0,78.6152,78.6413,78.5891,78.5891,2372.0
2019-04-24 14:15:00,90.28,90.29,90.23,90.23,1500.0,78.5978,78.6065,78.5543,78.5543,1500.0
2019-04-24 14:20:00,90.25,90.35,90.24,90.28,6501.0,78.5717,78.6588,78.563,78.5978,6501.0
2019-04-24 14:25:00,90.3,90.33,90.27,90.3,2408.0,78.6152,78.6413,78.5891,78.6152,2408.0
2019-04-24 14:30:00,90.28,90.33,90.22,90.33,4602.0,78.5978,78.6413,78.5456,78.6413,4602.0
2019-04-24 14:35:00,90.33,90.35,90.29,90.34,2841.0,78.6413,78.6588,78.6065,78.6501,2841.0
2019-04-24 14:40:00,90.36,90.45,90.36,90.43,5032.0,78.6675,78.7458,78.6675,78.7284,5032.0
2019-04-24 14:45:00,90.44,90.54,90.42,90.54,2619.0,78.7371,78.8242,78.7197,78.8242,2619.0
2019-04-24 14:50:00,90.54,90.58,90.51,90.57,21671.0,78.8242,78.859,78.7981,78.8503,21671.0
2019-04-24 14:55:00,90.56,90.58,90.53,90.56,4020.0,78.8416,78.859,78.8155,78.8416,4020.0
2019-04-24 15:00:00,90.55,90.6,90.54,90.56,6325.0,78.8329,78.8764,78.8242,78.8416,6325.0
2019-04-24 15:05:00,90.56,90.58,90.49,90.51,3911.0,78.8416,78.859,78.7806,78.7981,3911.0
2019-04-24 15:10:00,90.51,90.52,90.41,90.44,5650.0,78.7981,78.8068,78.711,78.7371,5650.0
2019-04-24 15:15:00,90.43,90.43,90.39,90.4,2700.0,78.7284,78.7284,78.6936,78.7023,2700.0
2019-04-24 15:20:00,90.42,90.44,90.31,90.31,3333.0,78.7197,78.7371,78.6239,78.6239,3333.0
2019-04-24 15:25:00,90.29,90.29,90.18,90.2,6611.0,78.6065,78.6065,78.5108,78.5282,6611.0
2019-04-24 15:30:00,90.21,90.23,90.17,90.22,10670.0,78.5369,78.5543,78.502,78.5456,10670.0
2019-04-24 15:35:00,90.2,90.23,90.18,90.2,7530.0,78.5282,78.5543,78.5108,78.5282,7530.0
2019-04-24 15:40:00,90.2,90.21,90.09,90.16,9054.0,78.5282,78.5369,78.4324,78.4933,9054.0
2019-04-24 15:45:00,90.14,90.16,90.05,90.07,13061.0,78.4759,78.4933,78.3976,78.415,13061.0
2019-04-24 15:50:00,90.04,90.06,89.94,89.96,20305.0,78.3889,78.4063,78.3018,78.3192,20305.0
2019-04-24 15:55:00,89.96,89.98,89.83,89.87,49014.0,78.3192,78.3366,78.206,78.2409,49014.0
2019-04-25 09:30:00,89.61,89.73,88.9,89.06,36062.0,78.0145,78.119,77.3964,77.5357,36062.0
2019-04-25 09:35:00,89.2,89.2,88.53,88.78,12337.0,77.6576,77.6576,77.0743,77.2919,12337.0
2019-04-25 09:40:00,88.84,89.11,88.68,88.91,10550.0,77.3442,77.5792,77.2049,77.4051,10550.0
2019-04-25 09:45:00,88.99,89.5,88.99,89.5,5884.0,77.4747,77.9187,77.4747,77.9187,5884.0
2019-04-25 09:50:00,89.44,89.49,88.95,88.95,3954.0,77.8665,77.91,77.4399,77.4399,3954.0
2019-04-25 09:55:00,89.02,89.02,88.73,88.88,5186.0,77.5009,77.5009,77.2484,77.379,5186.0
2019-04-25 10:00:00,88.91,88.98,88.77,88.98,7058.0,77.4051,77.466,77.2832,77.466,7058.0
2019-04-25 10:05:00,88.95,88.96,88.37,88.37,6091.0,77.4399,77.4486,76.935,76.935,6091.0
2019-04-25 10:10:00,88.38,88.39,87.74,87.79,15181.0,76.9437,76.9524,76.3865,76.43,15181.0
2019-04-25 10:15:00,87.84,87.96,87.44,87.45,20924.0,76.4735,76.578,76.1253,76.134,20924.0
2019-04-25 10:20:00,87.49,87.55,87.15,87.31,19063.0,76.1688,76.2211,75.8728,76.0121,19063.0
2019-04-25 10:25:00,87.38,87.59,87.3,87.53,39355.0,76.0731,76.2559,76.0034,76.2037,39355.0
2019-04-25 10:30:00,87.56,87.93,87.29,87.92,16906.0,76.2298,76.5519,75.9947,76.5432,16906.0
2019-04-25 10:35:00,87.92,88.23,87.86,88.15,16794.0,76.5432,76.8131,76.491,76.7434,16794.0
2019-04-25 10:40:00,88.12,88.12,87.63,87.74,9826.0,76.7173,76.7173,76.2907,76.3865,9826.0
2019-04-25 10:45:00,87.78,87.9,87.64,87.9,13631.0,76.4213,76.5258,76.2994,76.5258,13631.0
2019-04-25 10:50:00,87.89,87.95,87.6,87.74,21827.0,76.5171,76.5693,76.2646,76.3865,21827.0
2019-04-25 10:55:00,87.67,88.0,87.67,88.0,4325.0,76.3255,76.6128,76.3255,76.6128,4325.0
2019-04-25 11:00:00,87.93,88.14,87.92,88.13,5524.0,76.5519,76.7347,76.5432,76.726,5524.0
2019-04-25 11:05:00,88.08,88.08,87.75,87.75,5665.0,76.6825,76.6825,76.3952,76.3952,5665.0
2019-04-25 11:10:00,87.75,87.89,87.75,87.87,3298.0,76.3952,76.5171,76.3952,76.4997,3298.0
2019-04-25 11:15:00,87.81,88.0,87.79,88.0,4331.0,76.4474,76.6128,76.43,76.6128,4331.0
2019-04-25 11:20:00,88.0,88.14,87.95,88.13,5954.0,76.6128,76.7347,76.5693,76.726,5954.0
2019-04-25 11:25:00,88.18,88.44,88.18,88.37,11196.0,76.7696,76.9959,76.7696,76.935,11196.0
2019-04-25 11:30:00,88.4,88.45,88.2,88.33,5452.0,76.9611,77.0046,76.787,76.9001,5452.0
2019-04-25 11:35:00,88.27,88.49,88.27,88.49,2954.0,76.8479,77.0394,76.8479,77.0394,2954.0
2019-04-25 11:40:00,88.55,88.62,88.37,88.54,9087.0,77.0917,77.1526,76.935,77.083,9087.0
2019-04-25 11:45:00,88.55,88.66,88.55,88.57,4970.0,77.0917,77.1874,77.0917,77.1091,4970.0
2019-04-25 11:50:00,88.61,88.78,88.6,88.76,5847.0,77.1439,77.2919,77.1352,77.2745,5847.0
2019-04-25 11:55:00,88.77,88.77,88.51,88.54,3425.0,77.2832,77.2832,77.0569,77.083,3425.0
2019-04-25 12:00:00,88.57,88.63,88.55,88.61,3680.0,77.1091,77.1613,77.0917,77.1439,3680.0
2019-04-25 12:05:00,88.61,88.64,88.53,88.54,4297.0,77.1439,77.17,77.0743,77.083,4297.0
2019-04-25 12:10:00,88.57,88.57,88.51,88.56,3120.0,77.1091,77.1091,77.0569,77.1004,3120.0
2019-04-25 12:15:00,88.56,88.59,88.52,88.59,2429.0,77.1004,77.1265,77.0656,77.1265,2429.0
2019-04-25 12:20:00,88.61,88.78,88.59,88.78,4616.0,77.1439,77.2919,77.1265,77.2919,4616.0
2019-04-25 12:25:00,88.71,88.79,88.7,88.7,3249.0,77.231,77.3006,77.2223,77.2223,3249.0
2019-04-25 12:30:00,88.69,88.85,88.68,88.83,5211.0,77.2136,77.3529,77.2049,77.3354,5211.0
2019-04-25 12:35:00,88.85,88.92,88.82,88.86,4106.0,77.3529,77.4138,77.3267,77.3616,4106.0
2019-04-25 12:40:00,88.84,88.88,88.81,88.84,2029.0,77.3442,77.379,77.318,77.3442,2029.0
2019-04-25 12:45:00,88.83,88.92,88.78,88.9,9313.0,77.3354,77.4138,77.2919,77.3964,9313.0
2019-04-25 12:50:00,88.93,89.12,88.9,89.08,8617.0,77.4225,77.5879,77.3964,77.5531,8617.0
2019-04-25 12:55:00,89.06,89.11,88.99,89.08,3814.0,77.5357,77.5792,77.4747,77.5531,3814.0
2019-04-25 13:00:00,89.07,89.11,89.04,89.04,1788.0,77.5444,77.5792,77.5183,77.5183,1788.0
2019-04-25 13:05:00,89.02,89.06,88.98,89.03,1980.0,77.5009,77.5357,77.466,77.5096,1980.0
2019-04-25 13:10:00,88.95,88.95,88.85,88.85,2562.0,77.4399,77.4399,77.3529,77.3529,2562.0
2019-04-25 13:15:00,88.76,88.85,88.76,88.8,800.0,77.2745,77.3529,77.2745,77.3093,800.0
2019-04-25 13:20:00,88.85,88.94,88.85,88.94,1800.0,77.3529,77.4312,77.3529,77.4312,1800.0
2019-04-25 13:25:00,88.91,89.01,88.85,89.0,1788.0,77.4051,77.4922,77.3529,77.4834,1788.0
2019-04-25 13:30:00,89.03,89.04,88.92,88.92,2606.0,77.5096,77.5183,77.4138,77.4138,2606.0
2019-04-25 13:35:00,88.91,88.92,88.86,88.92,1837.0,77.4051,77.4138,77.3616,77.4138,1837.0
2019-04-25 13:40:00,88.86,88.87,88.78,88.79,3600.0,77.3616,77.3703,77.2919,77.3006,3600.0
2019-04-25 13:45:00,88.77,88.79,88.64,88.69,2757.0,77.2832,77.3006,77.17,77.2136,2757.0
2019-04-25 13:50:00,88.67,88.73,88.59,88.59,3036.0,77.1961,77.2484,77.1265,77.1265,3036.0
2019-04-25 13:55:00,88.59,88.77,88.59,88.74,3239.0,77.1265,77.2832,77.1265,77.2571,3239.0
2019-04-25 14:00:00,88.77,88.82,88.77,88.81,1669.0,77.2832,77.3267,77.2832,77.318,1669.0
2019-04-25 14:05:00,88.82,88.89,88.8,88.87,5915.0,77.3267,77.3877,77.3093,77.3703,5915.0
2019-04-25 14:10:00,88.89,88.9,88.86,88.9,1548.0,77.3877,77.3964,77.3616,77.3964,1548.0
2019-04-25 14:15:00,88.88,88.93,88.84,88.93,5738.0,77.379,77.4225,77.3442,77.4225,5738.0
2019-04-25 14:20:00,88.89,88.94,88.84,88.85,7391.0,77.3877,77.4312,77.3442,77.3529,7391.0
2019-04-25 14:25:00,88.83,88.85,88.79,88.79,11531.0,77.3354,77.3529,77.3006,77.3006,11531.0
2019-04-25 14:30:00,88.82,88.85,88.75,88.78,5148.0,77.3267,77.3529,77.2658,77.2919,5148.0
2019-04-25 14:35:00,88.79,88.79,88.46,88.55,12827.0,77.3006,77.3006,77.0133,77.0917,12827.0
2019-04-25 14:40:00,88.53,88.56,88.35,88.38,7647.0,77.0743,77.1004,76.9176,76.9437,7647.0
2019-04-25 14:45:00,88.42,88.49,88.39,88.41,7114.0,76.9785,77.0394,76.9524,76.9698,7114.0
2019-04-25 14:50:00,88.45,88.53,88.45,88.5,6128.0,77.0046,77.0743,77.0046,77.0481,6128.0
2019-04-25 14:55:00,88.51,88.56,88.43,88.43,6748.0,77.0569,77.1004,76.9872,76.9872,6748.0
2019-04-25 15:00:00,88.43,88.48,88.34,88.37,8500.0,76.9872,77.0307,76.9088,76.935,8500.0
2019-04-25 15:05:00,88.35,88.37,88.22,88.3,9778.0,76.9176,76.935,76.8044,76.874,9778.0
2019-04-25 15:10:00,88.32,88.39,88.31,88.35,3155.0,76.8914,76.9524,76.8827,76.9176,3155.0
2019-04-25 15:15:00,88.36,88.36,88.23,88.23,6090.0,76.9263,76.9263,76.8131,76.8131,6090.0
2019-04-25 15:20:00,88.24,88.27,88.18,88.25,5246.0,76.8218,76.8479,76.7696,76.8305,5246.0
2019-04-25 15:25:00,88.27,88.33,88.26,88.29,6828.0,76.8479,76.9001,76.8392,76.8653,6828.0
2019-04-25 15:30:00,88.28,88.31,88.23,88.24,8899.0,76.8566,76.8827,76.8131,76.8218,8899.0
2019-04-25 15:35:00,88.25,88.28,88.2,88.28,8581.0,76.8305,76.8566,76.787,76.8566,8581.0
2019-04-25 15:40:00,88.28,88.3,88.25,88.3,7415.0,76.8566,76.874,76.8305,76.874,7415.0
2019-04-25 15:45:00,88.31,88.38,88.31,88.33,13708.0,76.8827,76.9437,76.8827,76.9001,13708.0
2019-04-25 15:50:00,88.33,88.6,88.33,88.59,24117.0,76.9001,77.1352,76.9001,77.1265,24117.0
2019-04-25 15:55:00,88.6,88.63,88.53,88.53,35944.0,77.1352,77.1613,77.0743,77.0743,35944.0
2019-04-26 09:30:00,87.37,87.67,86.5,87.39,95113.0,76.0644,76.3255,75.3069,76.0818,95113.0
2019-04-26 09:35:00,87.52,87.52,86.43,86.61,19721.0,76.195,76.195,75.246,75.4027,19721.0
2019-04-26 09:40:00,86.6,87.0,86.15,86.2,29639.0,75.394,75.7422,75.0022,75.0458,29639.0
2019-04-26 09:45:00,86.19,86.19,85.5,86.06,72803.0,75.0371,75.0371,74.4363,74.9239,72803.0
2019-04-26 09:50:00,86.1,86.83,86.08,86.69,46529.0,74.9587,75.5942,74.9413,75.4724,46529.0
2019-04-26 09:55:00,86.63,86.63,86.0,86.05,10051.0,75.4201,75.4201,74.8716,74.9152,10051.0
2019-04-26 10:00:00,86.12,86.14,85.66,86.03,61465.0,74.9761,74.9935,74.5756,74.8978,61465.0
2019-04-26 10:05:00,86.12,86.32,85.85,85.85,31624.0,74.9761,75.1502,74.7411,74.7411,31624.0
2019-04-26 10:10:00,85.9,86.31,85.77,86.31,70243.0,74.7846,75.1415,74.6714,75.1415,70243.0
2019-04-26 10:15:00,86.31,86.5,86.23,86.23,23797.0,75.1415,75.3069,75.0719,75.0719,23797.0
2019-04-26 10:20:00,86.33,86.51,86.18,86.42,21722.0,75.1589,75.3157,75.0284,75.2373,21722.0
2019-04-26 10:25:00,86.38,86.42,85.95,86.0,22609.0,75.2025,75.2373,74.8281,74.8716,22609.0
2019-04-26 10:30:00,86.0,86.36,85.95,86.23,17973.0,74.8716,75.1851,74.8281,75.0719,17973.0
2019-04-26 10:35:00,86.24,86.65,86.24,86.48,15939.0,75.0806,75.4375,75.0806,75.2895,15939.0
2019-04-26 10:40:00,86.45,86.62,86.23,86.51,13999.0,75.2634,75.4114,75.0719,75.3157,13999.0
2019-04-26 10:45:00,86.51,86.64,86.48,86.55,15158.0,75.3157,75.4288,75.2895,75.3505,15158.0
2019-04-26 10:50:00,86.55,86.69,86.48,86.67,10921.0,75.3505,75.4724,75.2895,75.4549,10921.0
2019-04-26 10:55:00,86.65,86.65,86.5,86.59,9803.0,75.4375,75.4375,75.3069,75.3853,9803.0
2019-04-26 11:00:00,86.6,86.66,86.48,86.51,17146.0,75.394,75.4462,75.2895,75.3157,17146.0
2019-04-26 11:05:00,86.48,86.67,86.44,86.49,12498.0,75.2895,75.4549,75.2547,75.2982,12498.0
2019-04-26 11:10:00,86.54,86.8,86.53,86.75,30313.0,75.3418,75.5681,75.3331,75.5246,30313.0
2019-04-26 11:15:00,86.72,86.78,86.56,86.59,21639.0,75.4985,75.5507,75.3592,75.3853,21639.0
2019-04-26 11:20:00,86.59,86.83,86.57,86.75,61635.0,75.3853,75.5942,75.3679,75.5246,61635.0
2019-04-26 11:25:00,86.74,86.76,86.65,86.75,14186.0,75.5159,75.5333,75.4375,75.5246,14186.0
2019-04-26 11:30:00,86.73,86.86,86.72,86.85,11314.0,75.5072,75.6204,75.4985,75.6117,11314.0
2019-04-26 11:35:00,86.83,86.84,86.57,86.61,20446.0,75.5942,75.6029,75.3679,75.4027,20446.0
2019-04-26 11:40:00,86.61,86.69,86.47,86.69,11928.0,75.4027,75.4724,75.2808,75.4724,11928.0
2019-04-26 11:45:00,86.67,86.78,86.54,86.73,26314.0,75.4549,75.5507,75.3418,75.5072,26314.0
2019-04-26 11:50:00,86.72,86.74,86.64,86.68,10557.0,75.4985,75.5159,75.4288,75.4637,10557.0
2019-04-26 11:55:00,86.7,86.7,86.59,86.66,8080.0,75.4811,75.4811,75.3853,75.4462,8080.0
2019-04-26 12:00:00,86.64,86.64,86.51,86.63,9314.0,75.4288,75.4288,75.3157,75.4201,9314.0
2019-04-26 12:05:00,86.66,86.78,86.63,86.72,5331.0,75.4462,75.5507,75.4201,75.4985,5331.0
2019-04-26 12:10:00,86.74,86.8,86.71,86.8,6719.0,75.5159,75.5681,75.4898,75.5681,6719.0
2019-04-26 12:15:00,86.8,87.02,86.79,87.02,17118.0,75.5681,75.7597,75.5594,75.7597,17118.0
2019-04-26 12:20:00,87.0,87.0,86.79,86.89,33831.0,75.7422,75.7422,75.5594,75.6465,33831.0
2019-04-26 12:25:00,86.89,86.91,86.72,86.78,43790.0,75.6465,75.6639,75.4985,75.5507,43790.0
2019-04-26 12:30:00,86.78,87.06,86.73,87.06,56982.0,75.5507,75.7945,75.5072,75.7945,56982.0
2019-04-26 12:35:00,87.06,87.19,87.02,87.15,9645.0,75.7945,75.9077,75.7597,75.8728,9645.0
2019-04-26 12:40:00,87.14,87.19,87.11,87.17,5104.0,75.8641,75.9077,75.838,75.8902,5104.0
2019-04-26 12:45:00,87.17,87.25,87.13,87.23,12806.0,75.8902,75.9599,75.8554,75.9425,12806.0
2019-04-26 12:50:00,87.22,87.29,87.17,87.2,19165.0,75.9338,75.9947,75.8902,75.9164,19165.0
2019-04-26 12:55:00,87.19,87.21,87.18,87.21,3335.0,75.9077,75.9251,75.899,75.9251,3335.0
2019-04-26 13:00:00,87.19,87.19,87.04,87.04,8873.0,75.9077,75.9077,75.7771,75.7771,8873.0
2019-04-26 13:05:00,87.04,87.05,86.94,86.95,7042.0,75.7771,75.7858,75.69,75.6987,7042.0
2019-04-26 13:10:00,86.96,86.96,86.84,86.87,6991.0,75.7074,75.7074,75.6029,75.6291,6991.0
2019-04-26 13:15:00,86.88,86.88,86.81,86.85,7277.0,75.6378,75.6378,75.5768,75.6117,7277.0
2019-04-26 13:20:00,86.82,86.85,86.81,86.84,2224.0,75.5855,75.6117,75.5768,75.6029,2224.0
2019-04-26 13:25:00,86.85,86.87,86.8,86.83,4065.0,75.6117,75.6291,75.5681,75.5942,4065.0
2019-04-26 13:30:00,86.82,86.91,86.81,86.91,4903.0,75.5855,75.6639,75.5768,75.6639,4903.0
2019-04-26 13:35:00,86.92,86.93,86.84,86.84,3300.0,75.6726,75.6813,75.6029,75.6029,3300.0
2019-04-26 13:40:00,86.84,86.84,86.73,86.76,13177.0,75.6029,75.6029,75.5072,75.5333,13177.0
2019-04-26 13:45:00,86.77,86.78,86.67,86.71,18149.0,75.542,75.5507,75.4549,75.4898,18149.0
2019-04-26 13:50:00,86.74,86.77,86.64,86.71,20755.0,75.5159,75.542,75.4288,75.4898,20755.0
2019-04-26 13:55:00,86.69,86.69,86.57,86.62,25295.0,75.4724,75.4724,75.3679,75.4114,25295.0
2019-04-26 14:00:00,86.64,86.84,86.61,86.84,21038.0,75.4288,75.6029,75.4027,75.6029,21038.0
2019-04-26 14:05:00,86.83,86.98,86.83,86.93,6400.0,75.5942,75.7248,75.5942,75.6813,6400.0
2019-04-26 14:10:00,86.95,86.96,86.85,86.88,4547.0,75.6987,75.7074,75.6117,75.6378,4547.0
2019-04-26 14:15:00,86.9,87.04,86.89,87.04,5800.0,75.6552,75.7771,75.6465,75.7771,5800.0
2019-04-26 14:20:00,87.05,87.07,86.95,87.0,14968.0,75.7858,75.8032,75.6987,75.7422,14968.0
2019-04-26 14:25:00,86.97,86.98,86.91,86.93,6563.0,75.7161,75.7248,75.6639,75.6813,6563.0
2019-04-26 14:30:00,86.94,86.97,86.91,86.92,8504.0,75.69,75.7161,75.6639,75.6726,8504.0
2019-04-26 14:35:00,86.9,86.9,86.81,86.84,6628.0,75.6552,75.6552,75.5768,75.6029,6628.0
2019-04-26 14:40:00,86.83,86.84,86.8,86.84,10506.0,75.5942,75.6029,75.5681,75.6029,10506.0
2019-04-26 14:45:00,86.84,86.87,86.77,86.78,9805.0,75.6029,75.6291,75.542,75.5507,9805.0
2019-04-26 14:50:00,86.79,86.79,86.76,86.78,6718.0,75.5594,75.5594,75.5333,75.5507,6718.0
2019-04-26 14:55:00,86.76,86.79,86.73,86.76,12172.0,75.5333,75.5594,75.5072,75.5333,12172.0
2019-04-26 15:00:00,86.77,86.99,86.77,86.98,10429.0,75.542,75.7335,75.542,75.7248,10429.0
2019-04-26 15:05:00,86.98,87.03,86.94,86.95,7455.0,75.7248,75.7684,75.69,75.6987,7455.0
2019-04-26 15:10:00,86.95,86.98,86.92,86.94,13364.0,75.6987,75.7248,75.6726,75.69,13364.0
2019-04-26 15:15:00,86.94,87.0,86.93,86.96,13683.0,75.69,75.7422,75.6813,75.7074,13683.0
2019-04-26 15:20:00,86.97,86.99,86.95,86.99,12922.0,75.7161,75.7335,75.6987,75.7335,12922.0
2019-04-26 15:25:00,86.99,87.07,86.98,87.01,12369.0,75.7335,75.8032,75.7248,75.751,12369.0
2019-04-26 15:30:00,87.0,87.03,86.97,87.02,19708.0,75.7422,75.7684,75.7161,75.7597,19708.0
2019-04-26 15:35:00,87.02,87.09,87.01,87.08,20007.0,75.7597,75.8206,75.751,75.8119,20007.0
2019-04-26 15:40:00,87.07,87.08,86.97,87.0,51059.0,75.8032,75.8119,75.7161,75.7422,51059.0
2019-04-26 15:45:00,87.0,87.01,86.84,86.89,31807.0,75.7422,75.751,75.6029,75.6465,31807.0
2019-04-26 15:50:00,86.88,86.91,86.82,86.85,45947.0,75.6378,75.6639,75.5855,75.6117,45947.0
2019-04-26 15:55:00,86.86,87.05,86.85,87.0,128766.0,75.6204,75.7858,75.6117,75.7422,128766.0
2019-04-29 09:30:00,86.74,87.19,86.57,87.09,54106.0,75.5159,75.9077,75.3679,75.8206,54106.0
2019-04-29 09:35:00,87.11,87.42,87.04,87.09,30832.0,75.838,76.1079,75.7771,75.8206,30832.0
2019-04-29 09:40:00,86.89,87.63,86.86,87.52,16175.0,75.6465,76.2907,75.6204,76.195,16175.0
2019-04-29 09:45:00,87.64,87.7,87.2,87.23,35968.0,76.2994,76.3517,75.9164,75.9425,35968.0
2019-04-29 09:50:00,87.17,87.38,87.0,87.27,23279.0,75.8902,76.0731,75.7422,75.9773,23279.0
2019-04-29 09:55:00,87.35,87.43,87.12,87.13,29294.0,76.047,76.1166,75.8467,75.8554,29294.0
2019-04-29 10:00:00,87.13,87.24,86.92,87.03,103551.0,75.8554,75.9512,75.6726,75.7684,103551.0
2019-04-29 10:05:00,87.03,87.25,86.86,87.03,16907.0,75.7684,75.9599,75.6204,75.7684,16907.0
2019-04-29 10:10:00,87.01,87.25,86.98,87.2,18317.0,75.751,75.9599,75.7248,75.9164,18317.0
2019-04-29 10:15:00,87.21,87.51,87.21,87.48,18344.0,75.9251,76.1863,75.9251,76.1601,18344.0
2019-04-29 10:20:00,87.49,87.64,87.47,87.59,9813.0,76.1688,76.2994,76.1514,76.2559,9813.0
2019-04-29 10:25:00,87.59,87.68,87.36,87.38,39570.0,76.2559,76.3343,76.0557,76.0731,39570.0
2019-04-29 10:30:00,87.38,87.4,87.13,87.38,10875.0,76.0731,76.0905,75.8554,76.0731,10875.0
2019-04-29 10:35:00,87.34,87.56,87.32,87.56,11504.0,76.0382,76.2298,76.0208,76.2298,11504.0
2019-04-29 10:40:00,87.54,87.61,87.51,87.56,4713.0,76.2124,76.2733,76.1863,76.2298,4713.0
2019-04-29 10:45:00,87.54,87.59,87.4,87.53,8926.0,76.2124,76.2559,76.0905,76.2037,8926.0
2019-04-29 10:50:00,87.56,87.58,87.46,87.49,6194.0,76.2298,76.2472,76.1427,76.1688,6194.0
2019-04-29 10:55:00,87.54,87.59,87.41,87.46,12510.0,76.2124,76.2559,76.0992,76.1427,12510.0
2019-04-29 11:00:00,87.46,87.57,87.32,87.49,8349.0,76.1427,76.2385,76.0208,76.1688,8349.0
2019-04-29 11:05:00,87.5,87.55,87.41,87.47,20151.0,76.1775,76.2211,76.0992,76.1514,20151.0
2019-04-29 11:10:00,87.5,87.55,87.45,87.48,6522.0,76.1775,76.2211,76.134,76.1601,6522.0
2019-04-29 11:15:00,87.46,87.52,87.44,87.45,5000.0,76.1427,76.195,76.1253,76.134,5000.0
2019-04-29 11:20:00,87.45,87.46,87.23,87.31,9349.0,76.134,76.1427,75.9425,76.0121,9349.0
2019-04-29 11:25:00,87.32,87.4,87.26,87.34,3753.0,76.0208,76.0905,75.9686,76.0382,3753.0
2019-04-29 11:30:00,87.35,87.4,87.28,87.38,13217.0,76.047,76.0905,75.986,76.0731,13217.0
2019-04-29 11:35:00,87.37,87.4,87.35,87.35,10319.0,76.0644,76.0905,76.047,76.047,10319.0
2019-04-29 11:40:00,87.36,87.42,87.3,87.41,11183.0,76.0557,76.1079,76.0034,76.0992,11183.0
2019-04-29 11:45:00,87.42,87.43,87.34,87.38,6448.0,76.1079,76.1166,76.0382,76.0731,6448.0
2019-04-29 11:50:00,87.37,87.38,87.29,87.31,8257.0,76.0644,76.0731,75.9947,76.0121,8257.0
2019-04-29 11:55:00,87.31,87.43,87.31,87.34,7745.0,76.0121,76.1166,76.0121,76.0382,7745.0
2019-04-29 12:00:00,87.34,87.43,87.33,87.37,8206.0,76.0382,76.1166,76.0295,76.0644,8206.0
2019-04-29 12:05:00,87.37,87.41,87.35,87.35,6011.0,76.0644,76.0992,76.047,76.047,6011.0
2019-04-29 12:10:00,87.37,87.53,87.37,87.52,3911.0,76.0644,76.2037,76.0644,76.195,3911.0
2019-04-29 12:15:00,87.54,87.62,87.51,87.51,10578.0,76.2124,76.282,76.1863,76.1863,10578.0
2019-04-29 12:20:00,87.54,87.74,87.53,87.71,4600.0,76.2124,76.3865,76.2037,76.3604,4600.0
2019-04-29 12:25:00,87.71,87.74,87.62,87.62,9203.0,76.3604,76.3865,76.282,76.282,9203.0
2019-04-29 12:30:00,87.64,87.69,87.63,87.68,3018.0,76.2994,76.343,76.2907,76.3343,3018.0
2019-04-29 12:35:00,87.73,87.73,87.57,87.63,8328.0,76.3778,76.3778,76.2385,76.2907,8328.0
2019-04-29 12:40:00,87.65,87.7,87.62,87.63,5202.0,76.3081,76.3517,76.282,76.2907,5202.0
2019-04-29 12:45:00,87.64,87.68,87.59,87.66,6130.0,76.2994,76.3343,76.2559,76.3168,6130.0
2019-04-29 12:50:00,87.64,87.7,87.62,87.68,8534.0,76.2994,76.3517,76.282,76.3343,8534.0
2019-04-29 12:55:00,87.68,87.73,87.64,87.66,8749.0,76.3343,76.3778,76.2994,76.3168,8749.0
2019-04-29 13:00:00,87.65,87.65,87.57,87.57,10121.0,76.3081,76.3081,76.2385,76.2385,10121.0
2019-04-29 13:05:00,87.57,87.57,87.49,87.54,4707.0,76.2385,76.2385,76.1688,76.2124,4707.0
2019-04-29 13:10:00,87.55,87.61,87.47,87.55,6544.0,76.2211,76.2733,76.1514,76.2211,6544.0
2019-04-29 13:15:00,87.55,87.64,87.53,87.54,3050.0,76.2211,76.2994,76.2037,76.2124,3050.0
2019-04-29 13:20:00,87.52,87.54,87.41,87.42,3650.0,76.195,76.2124,76.0992,76.1079,3650.0
2019-04-29 13:25:00,87.4,87.51,87.35,87.46,6749.0,76.0905,76.1863,76.047,76.1427,6749.0
2019-04-29 13:30:00,87.48,87.52,87.43,87.46,4519.0,76.1601,76.195,76.1166,76.1427,4519.0
2019-04-29 13:35:00,87.41,87.42,87.3,87.32,6376.0,76.0992,76.1079,76.0034,76.0208,6376.0
2019-04-29 13:40:00,87.3,87.39,87.26,87.3,5975.0,76.0034,76.0818,75.9686,76.0034,5975.0
2019-04-29 13:45:00,87.29,87.32,87.22,87.22,5550.0,75.9947,76.0208,75.9338,75.9338,5550.0
2019-04-29 13:50:00,87.22,87.33,87.17,87.27,9755.0,75.9338,76.0295,75.8902,75.9773,9755.0
2019-04-29 13:55:00,87.27,87.27,87.08,87.09,18300.0,75.9773,75.9773,75.8119,75.8206,18300.0
2019-04-29 14:00:00,87.09,87.16,87.06,87.15,9388.0,75.8206,75.8815,75.7945,75.8728,9388.0
2019-04-29 14:05:00,87.13,87.15,87.03,87.03,8477.0,75.8554,75.8728,75.7684,75.7684,8477.0
2019-04-29 14:10:00,87.05,87.13,87.03,87.09,6192.0,75.7858,75.8554,75.7684,75.8206,6192.0
2019-04-29 14:15:00,87.06,87.29,86.98,87.22,30485.0,75.7945,75.9947,75.7248,75.9338,30485.0
2019-04-29 14:20:00,87.25,87.32,87.21,87.27,6909.0,75.9599,76.0208,75.9251,75.9773,6909.0
2019-04-29 14:25:00,87.26,87.32,87.24,87.27,5106.0,75.9686,76.0208,75.9512,75.9773,5106.0
2019-04-29 14:30:00,87.27,87.29,87.19,87.23,8935.0,75.9773,75.9947,75.9077,75.9425,8935.0
2019-04-29 14:35:00,87.23,87.23,87.13,87.16,10340.0,75.9425,75.9425,75.8554,75.8815,10340.0
2019-04-29 14:40:00,87.14,87.22,87.13,87.2,6086.0,75.8641,75.9338,75.8554,75.9164,6086.0
2019-04-29 14:45:00,87.25,87.27,87.14,87.14,6850.0,75.9599,75.9773,75.8641,75.8641,6850.0
2019-04-29 14:50:00,87.13,87.2,87.13,87.17,6432.0,75.8554,75.9164,75.8554,75.8902,6432.0
2019-04-29 14:55:00,87.18,87.28,87.18,87.19,8084.0,75.899,75.986,75.899,75.9077,8084.0
2019-04-29 15:00:00,87.18,87.22,87.17,87.19,8108.0,75.899,75.9338,75.8902,75.9077,8108.0
2019-04-29 15:05:00,87.19,87.22,87.17,87.17,5940.0,75.9077,75.9338,75.8902,75.8902,5940.0
2019-04-29 15:10:00,87.19,87.23,87.02,87.05,28295.0,75.9077,75.9425,75.7597,75.7858,28295.0
2019-04-29 15:15:00,87.05,87.15,86.99,87.12,10404.0,75.7858,75.8728,75.7335,75.8467,10404.0
2019-04-29 15:20:00,87.13,87.2,87.1,87.11,8300.0,75.8554,75.9164,75.8293,75.838,8300.0
2019-04-29 15:25:00,87.1,87.13,87.06,87.11,9852.0,75.8293,75.8554,75.7945,75.838,9852.0
2019-04-29 15:30:00,87.11,87.11,87.04,87.05,30322.0,75.838,75.838,75.7771,75.7858,30322.0
2019-04-29 15:35:00,87.05,87.13,87.01,87.02,18897.0,75.7858,75.8554,75.751,75.7597,18897.0
2019-04-29 15:40:00,87.01,87.04,86.94,86.94,22741.0,75.751,75.7771,75.69,75.69,22741.0
2019-04-29 15:45:00,86.93,86.93,86.75,86.82,51510.0,75.6813,75.6813,75.5246,75.5855,51510.0
2019-04-29 15:50:00,86.82,86.82,86.72,86.8,58654.0,75.5855,75.5855,75.4985,75.5681,58654.0
2019-04-29 15:55:00,86.81,86.93,86.78,86.79,94518.0,75.5768,75.6813,75.5507,75.5594,94518.0
2019-04-30 09:30:00,87.03,87.14,86.52,86.92,69351.0,75.7684,75.8641,75.3244,75.6726,69351.0
2019-04-30 09:35:00,86.97,86.97,86.58,86.72,19008.0,75.7161,75.7161,75.3766,75.4985,19008.0
2019-04-30 09:40:00,86.77,86.82,86.55,86.74,17600.0,75.542,75.5855,75.3505,75.5159,17600.0
2019-04-30 09:45:00,86.77,86.92,86.63,86.92,22185.0,75.542,75.6726,75.4201,75.6726,22185.0
2019-04-30 09:50:00,86.92,87.14,86.86,87.01,52186.0,75.6726,75.8641,75.6204,75.751,52186.0
2019-04-30 09:55:00,87.06,87.08,86.88,86.89,19188.0,75.7945,75.8119,75.6378,75.6465,19188.0
2019-04-30 10:00:00,86.93,87.18,86.85,87.17,60231.0,75.6813,75.899,75.6117,75.8902,60231.0
2019-04-30 10:05:00,87.15,87.41,87.13,87.37,25246.0,75.8728,76.0992,75.8554,76.0644,25246.0
2019-04-30 10:10:00,87.37,87.53,87.34,87.47,17003.0,76.0644,76.2037,76.0382,76.1514,17003.0
2019-04-30 10:15:00,87.45,87.67,87.44,87.57,6790.0,76.134,76.3255,76.1253,76.2385,6790.0
2019-04-30 10:20:00,87.57,87.63,87.42,87.43,30626.0,76.2385,76.2907,76.1079,76.1166,30626.0
2019-04-30 10:25:00,87.42,87.42,87.19,87.25,9755.0,76.1079,76.1079,75.9077,75.9599,9755.0
2019-04-30 10:30:00,87.26,87.46,87.26,87.4,10188.0,75.9686,76.1427,75.9686,76.0905,10188.0
2019-04-30 10:35:00,87.38,87.38,87.17,87.22,7996.0,76.0731,76.0731,75.8902,75.9338,7996.0
2019-04-30 10:40:00,87.22,87.37,87.19,87.34,11126.0,75.9338,76.0644,75.9077,76.0382,11126.0
2019-04-30 10:45:00,87.31,87.38,87.25,87.26,3775.0,76.0121,76.0731,75.9599,75.9686,3775.0
2019-04-30 10:50:00,87.26,87.36,87.16,87.17,7720.0,75.9686,76.0557,75.8815,75.8902,7720.0
2019-04-30 10:55:00,87.22,87.24,86.99,87.05,12713.0,75.9338,75.9512,75.7335,75.7858,12713.0
2019-04-30 11:00:00,87.04,87.04,86.81,86.9,9114.0,75.7771,75.7771,75.5768,75.6552,9114.0
2019-04-30 11:05:00,86.9,86.97,86.63,86.63,11243.0,75.6552,75.7161,75.4201,75.4201,11243.0
2019-04-30 11:10:00,86.64,86.76,86.59,86.65,8205.0,75.4288,75.5333,75.3853,75.4375,8205.0
2019-04-30 11:15:00,86.6,86.77,86.58,86.7,4022.0,75.394,75.542,75.3766,75.4811,4022.0
2019-04-30 11:20:00,86.7,86.82,86.68,86.81,2700.0,75.4811,75.5855,75.4637,75.5768,2700.0
2019-04-30 11:25:00,86.76,86.92,86.74,86.88,7602.0,75.5333,75.6726,75.5159,75.6378,7602.0
2019-04-30 11:30:00,86.91,87.05,86.87,86.94,8897.0,75.6639,75.7858,75.6291,75.69,8897.0
2019-04-30 11:35:00,86.92,86.97,86.85,86.93,6363.0,75.6726,75.7161,75.6117,75.6813,6363.0
2019-04-30 11:40:00,86.93,87.19,86.93,87.19,6600.0,75.6813,75.9077,75.6813,75.9077,6600.0
2019-04-30 11:45:00,87.2,87.28,87.18,87.25,8982.0,75.9164,75.986,75.899,75.9599,8982.0
2019-04-30 11:50:00,87.24,87.41,87.24,87.4,4138.0,75.9512,76.0992,75.9512,76.0905,4138.0
2019-04-30 11:55:00,87.35,87.38,87.28,87.28,6376.0,76.047,76.0731,75.986,75.986,6376.0
2019-04-30 12:00:00,87.3,87.34,87.21,87.22,7810.0,76.0034,76.0382,75.9251,75.9338,7810.0
2019-04-30 12:05:00,87.23,87.48,87.21,87.43,12187.0,75.9425,76.1601,75.9251,76.1166,12187.0
2019-04-30 12:10:00,87.44,87.63,87.43,87.59,13769.0,76.1253,76.2907,76.1166,76.2559,13769.0
2019-04-30 12:15:00,87.59,87.69,87.59,87.64,7731.0,76.2559,76.343,76.2559,76.2994,7731.0
2019-04-30 12:20:00,87.62,87.87,87.62,87.73,14662.0,76.282,76.4997,76.282,76.3778,14662.0
2019-04-30 12:25:00,87.7,87.77,87.56,87.77,11059.0,76.3517,76.4126,76.2298,76.4126,11059.0
2019-04-30 12:30:00,87.77,87.81,87.69,87.8,5047.0,76.4126,76.4474,76.343,76.4387,5047.0
2019-04-30 12:35:00,87.78,87.86,87.74,87.86,3371.0,76.4213,76.491,76.3865,76.491,3371.0
2019-04-30 12:40:00,87.84,87.91,87.82,87.86,5826.0,76.4735,76.5345,76.4561,76.491,5826.0
2019-04-30 12:45:00,87.88,87.88,87.65,87.65,9340.0,76.5084,76.5084,76.3081,76.3081,9340.0
2019-04-30 12:50:00,87.67,87.87,87.6,87.83,9664.0,76.3255,76.4997,76.2646,76.4648,9664.0
2019-04-30 12:55:00,87.8,87.89,87.77,87.89,16646.0,76.4387,76.5171,76.4126,76.5171,16646.0
2019-04-30 13:00:00,87.88,87.96,87.83,87.83,5766.0,76.5084,76.578,76.4648,76.4648,5766.0
2019-04-30 13:05:00,87.81,87.83,87.75,87.81,8444.0,76.4474,76.4648,76.3952,76.4474,8444.0
2019-04-30 13:10:00,87.84,87.87,87.69,87.71,6846.0,76.4735,76.4997,76.343,76.3604,6846.0
2019-04-30 13:15:00,87.73,87.82,87.7,87.73,43343.0,76.3778,76.4561,76.3517,76.3778,43343.0
2019-04-30 13:20:00,87.73,87.74,87.54,87.54,10991.0,76.3778,76.3865,76.2124,76.2124,10991.0
2019-04-30 13:25:00,87.53,87.61,87.52,87.54,3632.0,76.2037,76.2733,76.195,76.2124,3632.0
2019-04-30 13:30:00,87.52,87.64,87.48,87.62,6959.0,76.195,76.2994,76.1601,76.282,6959.0
2019-04-30 13:35:00,87.61,87.71,87.61,87.7,6886.0,76.2733,76.3604,76.2733,76.3517,6886.0
2019-04-30 13:40:00,87.7,87.73,87.67,87.7,9693.0,76.3517,76.3778,76.3255,76.3517,9693.0
2019-04-30 13:45:00,87.7,87.74,87.67,87.7,10832.0,76.3517,76.3865,76.3255,76.3517,10832.0
2019-04-30 13:50:00,87.73,87.82,87.68,87.79,10984.0,76.3778,76.4561,76.3343,76.43,10984.0
2019-04-30 13:55:00,87.79,87.89,87.78,87.85,9873.0,76.43,76.5171,76.4213,76.4823,9873.0
2019-04-30 14:00:00,87.88,87.9,87.78,87.81,14363.0,76.5084,76.5258,76.4213,76.4474,14363.0
2019-04-30 14:05:00,87.82,87.96,87.8,87.88,7550.0,76.4561,76.578,76.4387,76.5084,7550.0
2019-04-30 14:10:00,87.87,88.08,87.87,88.02,9533.0,76.4997,76.6825,76.4997,76.6303,9533.0
2019-04-30 14:15:00,88.02,88.06,87.96,88.05,8600.0,76.6303,76.6651,76.578,76.6564,8600.0
2019-04-30 14:20:00,88.04,88.08,88.0,88.03,6601.0,76.6477,76.6825,76.6128,76.639,6601.0
2019-04-30 14:25:00,88.0,88.02,87.96,87.99,6021.0,76.6128,76.6303,76.578,76.6041,6021.0
2019-04-30 14:30:00,87.99,88.02,87.89,87.89,6627.0,76.6041,76.6303,76.5171,76.5171,6627.0
2019-04-30 14:35:00,87.89,87.9,87.78,87.9,4500.0,76.5171,76.5258,76.4213,76.5258,4500.0
2019-04-30 14:40:00,87.9,87.92,87.83,87.84,4809.0,76.5258,76.5432,76.4648,76.4735,4809.0
2019-04-30 14:45:00,87.85,87.92,87.84,87.9,7905.0,76.4823,76.5432,76.4735,76.5258,7905.0
2019-04-30 14:50:00,87.87,88.16,87.86,87.92,29016.0,76.4997,76.7521,76.491,76.5432,29016.0
2019-04-30 14:55:00,87.91,87.99,87.89,87.98,6924.0,76.5345,76.6041,76.5171,76.5954,6924.0
2019-04-30 15:00:00,88.0,88.0,87.88,87.92,9950.0,76.6128,76.6128,76.5084,76.5432,9950.0
2019-04-30 15:05:00,87.93,88.0,87.89,87.95,9650.0,76.5519,76.6128,76.5171,76.5693,9650.0
2019-04-30 15:10:00,87.94,87.94,87.87,87.93,7143.0,76.5606,76.5606,76.4997,76.5519,7143.0
2019-04-30 15:15:00,87.92,87.94,87.89,87.94,9731.0,76.5432,76.5606,76.5171,76.5606,9731.0
2019-04-30 15:20:00,87.95,88.07,87.94,88.01,20939.0,76.5693,76.6738,76.5606,76.6216,20939.0
2019-04-30 15:25:00,88.01,88.01,87.95,87.95,14997.0,76.6216,76.6216,76.5693,76.5693,14997.0
2019-04-30 15:30:00,87.96,88.08,87.96,88.08,12898.0,76.578,76.6825,76.578,76.6825,12898.0
2019-04-30 15:35:00,88.09,88.12,88.02,88.11,25615.0,76.6912,76.7173,76.6303,76.7086,25615.0
2019-04-30 15:40:00,88.11,88.13,88.0,88.0,23908.0,76.7086,76.726,76.6128,76.6128,23908.0
2019-04-30 15:45:00,88.01,88.11,87.99,88.06,33088.0,76.6216,76.7086,76.6041,76.6651,33088.0
2019-04-30 15:50:00,88.05,88.13,88.02,88.13,31074.0,76.6564,76.726,76.6303,76.726,31074.0
2019-04-30 15:55:00,88.12,88.28,88.1,88.19,97243.0,76.7173,76.8566,76.6999,76.7783,97243.0
2019-05-01 09:30:00,90.19,91.2,90.1,90.91,119238.0,78.5195,79.3988,78.4411,79.1463,119238.0
2019-05-01 09:35:00,90.89,91.15,90.6,90.79,53273.0,79.1289,79.3552,78.8764,79.0418,53273.0
2019-05-01 09:40:00,90.77,90.85,90.45,90.48,32708.0,79.0244,79.0941,78.7458,78.7719,32708.0
2019-05-01 09:45:00,90.52,90.6,90.33,90.35,23202.0,78.8068,78.8764,78.6413,78.6588,23202.0
2019-05-01 09:50:00,90.34,90.41,89.81,89.89,41181.0,78.6501,78.711,78.1886,78.2583,41181.0
2019-05-01 09:55:00,89.87,90.18,89.62,90.18,51064.0,78.2409,78.5108,78.0232,78.5108,51064.0
2019-05-01 10:00:00,90.09,90.27,89.88,89.89,32157.0,78.4324,78.5891,78.2496,78.2583,32157.0
2019-05-01 10:05:00,89.86,89.99,89.6,89.6,36149.0,78.2322,78.3453,78.0058,78.0058,36149.0
2019-05-01 10:10:00,89.61,89.96,89.61,89.94,15252.0,78.0145,78.3192,78.0145,78.3018,15252.0
2019-05-01 10:15:00,89.94,89.97,89.53,89.56,19901.0,78.3018,78.3279,77.9449,77.971,19901.0
2019-05-01 10:20:00,89.61,89.65,89.48,89.59,18270.0,78.0145,78.0493,77.9013,77.9971,18270.0
2019-05-01 10:25:00,89.57,89.57,89.4,89.56,16428.0,77.9797,77.9797,77.8317,77.971,16428.0
2019-05-01 10:30:00,89.54,89.54,89.26,89.3,16064.0,77.9536,77.9536,77.7098,77.7446,16064.0
2019-05-01 10:35:00,89.29,89.37,89.05,89.14,21216.0,77.7359,77.8056,77.527,77.6053,21216.0
2019-05-01 10:40:00,89.18,89.35,89.13,89.26,21538.0,77.6402,77.7882,77.5966,77.7098,21538.0
2019-05-01 10:45:00,89.25,89.38,89.25,89.33,6878.0,77.7011,77.8143,77.7011,77.7707,6878.0
2019-05-01 10:50:00,89.34,89.52,89.31,89.42,13416.0,77.7795,77.9362,77.7533,77.8491,13416.0
2019-05-01 10:55:00,89.42,89.49,89.38,89.43,14987.0,77.8491,77.91,77.8143,77.8578,14987.0
2019-05-01 11:00:00,89.4,89.48,89.27,89.47,8726.0,77.8317,77.9013,77.7185,77.8926,8726.0
2019-05-01 11:05:00,89.43,89.58,89.42,89.56,12153.0,77.8578,77.9884,77.8491,77.971,12153.0
2019-05-01 11:10:00,89.55,89.67,89.44,89.6,38685.0,77.9623,78.0667,77.8665,78.0058,38685.0
2019-05-01 11:15:00,89.6,89.6,89.38,89.48,11085.0,78.0058,78.0058,77.8143,77.9013,11085.0
2019-05-01 11:20:00,89.48,89.5,89.38,89.39,16488.0,77.9013,77.9187,77.8143,77.823,16488.0
2019-05-01 11:25:00,89.4,89.58,89.35,89.44,20552.0,77.8317,77.9884,77.7882,77.8665,20552.0
2019-05-01 11:30:00,89.44,89.57,89.43,89.53,10306.0,77.8665,77.9797,77.8578,77.9449,10306.0
2019-05-01 11:35:00,89.53,89.77,89.52,89.71,11667.0,77.9449,78.1538,77.9362,78.1016,11667.0
2019-05-01 11:40:00,89.73,89.88,89.72,89.88,6505.0,78.119,78.2496,78.1103,78.2496,6505.0
2019-05-01 11:45:00,89.85,90.08,89.74,90.08,13034.0,78.2235,78.4237,78.1277,78.4237,13034.0
2019-05-01 11:50:00,90.09,90.13,90.0,90.08,47987.0,78.4324,78.4672,78.354,78.4237,47987.0
2019-05-01 11:55:00,90.14,90.14,89.99,90.03,35326.0,78.4759,78.4759,78.3453,78.3802,35326.0
2019-05-01 12:00:00,90.08,90.22,90.05,90.21,11510.0,78.4237,78.5456,78.3976,78.5369,11510.0
2019-05-01 12:05:00,90.18,90.29,90.14,90.19,18066.0,78.5108,78.6065,78.4759,78.5195,18066.0
2019-05-01 12:10:00,90.19,90.31,90.16,90.29,10234.0,78.5195,78.6239,78.4933,78.6065,10234.0
2019-05-01 12:15:00,90.29,90.32,90.08,90.1,13558.0,78.6065,78.6326,78.4237,78.4411,13558.0
2019-05-01 12:20:00,90.09,90.12,89.9,89.95,15357.0,78.4324,78.4585,78.267,78.3105,15357.0
2019-05-01 12:25:00,89.93,90.06,89.84,89.99,18578.0,78.2931,78.4063,78.2148,78.3453,18578.0
2019-05-01 12:30:00,89.95,89.95,89.8,89.88,7754.0,78.3105,78.3105,78.1799,78.2496,7754.0
2019-05-01 12:35:00,89.93,89.93,89.71,89.78,9308.0,78.2931,78.2931,78.1016,78.1625,9308.0
2019-05-01 12:40:00,89.76,89.79,89.62,89.79,7132.0,78.1451,78.1712,78.0232,78.1712,7132.0
2019-05-01 12:45:00,89.8,89.88,89.76,89.88,9225.0,78.1799,78.2496,78.1451,78.2496,9225.0
2019-05-01 12:50:00,89.88,89.95,89.82,89.91,11008.0,78.2496,78.3105,78.1973,78.2757,11008.0
2019-05-01 12:55:00,89.89,89.94,89.84,89.85,4355.0,78.2583,78.3018,78.2148,78.2235,4355.0
2019-05-01 13:00:00,89.88,90.03,89.87,89.91,9720.0,78.2496,78.3802,78.2409,78.2757,9720.0
2019-05-01 13:05:00,89.91,89.92,89.81,89.86,7800.0,78.2757,78.2844,78.1886,78.2322,7800.0
2019-05-01 13:10:00,89.84,89.87,89.78,89.87,9475.0,78.2148,78.2409,78.1625,78.2409,9475.0
2019-05-01 13:15:00,89.87,89.99,89.86,89.96,13910.0,78.2409,78.3453,78.2322,78.3192,13910.0
2019-05-01 13:20:00,89.97,90.02,89.93,89.96,13381.0,78.3279,78.3715,78.2931,78.3192,13381.0
2019-05-01 13:25:00,89.94,89.99,89.92,89.95,5520.0,78.3018,78.3453,78.2844,78.3105,5520.0
2019-05-01 13:30:00,89.92,89.92,89.82,89.85,7219.0,78.2844,78.2844,78.1973,78.2235,7219.0
2019-05-01 13:35:00,89.84,89.92,89.82,89.89,11499.0,78.2148,78.2844,78.1973,78.2583,11499.0
2019-05-01 13:40:00,89.86,89.91,89.83,89.91,3375.0,78.2322,78.2757,78.206,78.2757,3375.0
2019-05-01 13:45:00,89.9,89.91,89.8,89.91,13222.0,78.267,78.2757,78.1799,78.2757,13222.0
2019-05-01 13:50:00,89.92,89.94,89.87,89.88,6225.0,78.2844,78.3018,78.2409,78.2496,6225.0
2019-05-01 13:55:00,89.9,90.03,89.88,90.01,8543.0,78.267,78.3802,78.2496,78.3628,8543.0
2019-05-01 14:00:00,90.01,90.02,89.72,89.81,18287.0,78.3628,78.3715,78.1103,78.1886,18287.0
2019-05-01 14:05:00,89.8,90.04,89.76,89.97,23977.0,78.1799,78.3889,78.1451,78.3279,23977.0
2019-05-01 14:10:00,89.9,89.9,89.78,89.86,7634.0,78.267,78.267,78.1625,78.2322,7634.0
2019-05-01 14:15:00,89.84,89.88,89.78,89.88,10624.0,78.2148,78.2496,78.1625,78.2496,10624.0
2019-05-01 14:20:00,89.89,89.96,89.85,89.94,10358.0,78.2583,78.3192,78.2235,78.3018,10358.0
2019-05-01 14:25:00,89.93,90.07,89.92,90.0,16725.0,78.2931,78.415,78.2844,78.354,16725.0
2019-05-01 14:30:00,89.97,90.02,89.77,89.86,12012.0,78.3279,78.3715,78.1538,78.2322,12012.0
2019-05-01 14:35:00,89.85,89.85,89.41,89.41,9147.0,78.2235,78.2235,77.8404,77.8404,9147.0
2019-05-01 14:40:00,89.41,89.53,89.3,89.49,27763.0,77.8404,77.9449,77.7446,77.91,27763.0
2019-05-01 14:45:00,89.45,89.47,89.26,89.28,18113.0,77.8752,77.8926,77.7098,77.7272,18113.0
2019-05-01 14:50:00,89.27,89.39,89.18,89.39,15205.0,77.7185,77.823,77.6402,77.823,15205.0
2019-05-01 14:55:00,89.38,89.4,89.27,89.28,6915.0,77.8143,77.8317,77.7185,77.7272,6915.0
2019-05-01 15:00:00,89.27,89.3,89.07,89.1,27120.0,77.7185,77.7446,77.5444,77.5705,27120.0
2019-05-01 15:05:00,89.1,89.1,88.94,88.94,24247.0,77.5705,77.5705,77.4312,77.4312,24247.0
2019-05-01 15:10:00,88.95,89.04,88.88,88.98,25964.0,77.4399,77.5183,77.379,77.466,25964.0
2019-05-01 15:15:00,88.98,89.04,88.94,89.04,6182.0,77.466,77.5183,77.4312,77.5183,6182.0
2019-05-01 15:20:00,89.01,89.08,88.83,88.83,14759.0,77.4922,77.5531,77.3354,77.3354,14759.0
2019-05-01 15:25:00,88.81,88.93,88.7,88.84,10909.0,77.318,77.4225,77.2223,77.3442,10909.0
2019-05-01 15:30:00,88.84,88.84,88.56,88.58,16864.0,77.3442,77.3442,77.1004,77.1178,16864.0
2019-05-01 15:35:00,88.55,88.82,88.54,88.71,25250.0,77.0917,77.3267,77.083,77.231,25250.0
2019-05-01 15:40:00,88.68,88.91,88.58,88.86,30473.0,77.2049,77.4051,77.1178,77.3616,30473.0
2019-05-01 15:45:00,88.88,88.9,88.76,88.87,36246.0,77.379,77.3964,77.2745,77.3703,36246.0
2019-05-01 15:50:00,88.84,88.87,88.66,88.67,51537.0,77.3442,77.3703,77.1874,77.1961,51537.0
2019-05-01 15:55:00,88.68,88.74,88.46,88.48,84180.0,77.2049,77.2571,77.0133,77.0307,84180.0
2019-05-02 09:30:00,88.52,89.37,88.38,89.34,58384.0,77.0656,77.8056,76.9437,77.7795,58384.0
2019-05-02 09:35:00,89.51,89.79,89.34,89.65,42013.0,77.9275,78.1712,77.7795,78.0493,42013.0
2019-05-02 09:40:00,89.78,90.03,89.26,89.47,34760.0,78.1625,78.3802,77.7098,77.8926,34760.0
2019-05-02 09:45:00,89.51,89.77,89.36,89.77,37914.0,77.9275,78.1538,77.7969,78.1538,37914.0
2019-05-02 09:50:00,89.82,90.19,89.74,90.19,75296.0,78.1973,78.5195,78.1277,78.5195,75296.0
2019-05-02 09:55:00,90.2,90.23,90.02,90.17,26139.0,78.5282,78.5543,78.3715,78.502,26139.0
2019-05-02 10:00:00,90.16,90.39,90.0,90.37,31742.0,78.4933,78.6936,78.354,78.6762,31742.0
2019-05-02 10:05:00,90.38,90.87,90.38,90.86,33192.0,78.6849,79.1115,78.6849,79.1028,33192.0
2019-05-02 10:10:00,90.84,90.98,90.65,90.91,29351.0,79.0854,79.2072,78.9199,79.1463,29351.0
2019-05-02 10:15:00,90.92,91.13,90.9,91.04,32229.0,79.155,79.3378,79.1376,79.2595,32229.0
2019-05-02 10:20:00,91.02,91.12,90.92,91.1,26896.0,79.2421,79.3291,79.155,79.3117,26896.0
2019-05-02 10:25:00,91.11,91.24,90.82,90.87,53428.0,79.3204,79.4336,79.0679,79.1115,53428.0
2019-05-02 10:30:00,90.84,91.14,90.81,91.02,58122.0,79.0854,79.3465,79.0592,79.2421,58122.0
2019-05-02 10:35:00,91.02,91.28,91.02,91.21,28459.0,79.2421,79.4684,79.2421,79.4075,28459.0
2019-05-02 10:40:00,91.22,91.34,91.12,91.25,71933.0,79.4162,79.5207,79.3291,79.4423,71933.0
2019-05-02 10:45:00,91.27,91.3,90.86,91.0,46390.0,79.4597,79.4858,79.1028,79.2246,46390.0
2019-05-02 10:50:00,91.0,91.19,90.64,90.76,29793.0,79.2246,79.3901,78.9112,79.0157,29793.0
2019-05-02 10:55:00,90.74,90.77,90.51,90.61,24951.0,78.9983,79.0244,78.7981,78.8851,24951.0
2019-05-02 11:00:00,90.58,90.6,90.19,90.3,22215.0,78.859,78.8764,78.5195,78.6152,22215.0
2019-05-02 11:05:00,90.32,90.63,90.32,90.58,10210.0,78.6326,78.9025,78.6326,78.859,10210.0
2019-05-02 11:10:00,90.58,90.58,90.24,90.32,18219.0,78.859,78.859,78.563,78.6326,18219.0
2019-05-02 11:15:00,90.3,90.39,90.0,90.0,20554.0,78.6152,78.6936,78.354,78.354,20554.0
2019-05-02 11:20:00,90.0,90.0,89.37,89.37,79651.0,78.354,78.354,77.8056,77.8056,79651.0
2019-05-02 11:25:00,89.45,89.88,89.44,89.67,29560.0,77.8752,78.2496,77.8665,78.0667,29560.0
2019-05-02 11:30:00,89.73,90.03,89.72,89.92,23503.0,78.119,78.3802,78.1103,78.2844,23503.0
2019-05-02 11:35:00,89.89,89.97,89.7,89.7,10625.0,78.2583,78.3279,78.0929,78.0929,10625.0
2019-05-02 11:40:00,89.66,89.77,89.25,89.28,14240.0,78.058,78.1538,77.7011,77.7272,14240.0
2019-05-02 11:45:00,89.25,89.31,89.07,89.22,19503.0,77.7011,77.7533,77.5444,77.675,19503.0
2019-05-02 11:50:00,89.27,89.36,89.08,89.13,17451.0,77.7185,77.7969,77.5531,77.5966,17451.0
2019-05-02 11:55:00,89.11,89.21,88.92,89.18,28057.0,77.5792,77.6663,77.4138,77.6402,28057.0
2019-05-02 12:00:00,89.2,89.32,89.07,89.32,19514.0,77.6576,77.762,77.5444,77.762,19514.0
2019-05-02 12:05:00,89.34,89.5,89.33,89.46,21090.0,77.7795,77.9187,77.7707,77.8839,21090.0
2019-05-02 12:10:00,89.41,89.56,89.29,89.29,14693.0,77.8404,77.971,77.7359,77.7359,14693.0
2019-05-02 12:15:00,89.33,89.54,89.33,89.43,10901.0,77.7707,77.9536,77.7707,77.8578,10901.0
2019-05-02 12:20:00,89.45,89.85,89.45,89.83,19295.0,77.8752,78.2235,77.8752,78.206,19295.0
2019-05-02 12:25:00,89.82,89.83,89.67,89.74,7139.0,78.1973,78.206,78.0667,78.1277,7139.0
2019-05-02 12:30:00,89.76,90.04,89.72,90.04,17432.0,78.1451,78.3889,78.1103,78.3889,17432.0
2019-05-02 12:35:00,90.05,90.12,89.98,90.06,15074.0,78.3976,78.4585,78.3366,78.4063,15074.0
2019-05-02 12:40:00,90.06,90.1,89.83,89.86,28761.0,78.4063,78.4411,78.206,78.2322,28761.0
2019-05-02 12:45:00,89.86,90.13,89.82,90.1,15252.0,78.2322,78.4672,78.1973,78.4411,15252.0
2019-05-02 12:50:00,90.11,90.11,89.9,90.03,10776.0,78.4498,78.4498,78.267,78.3802,10776.0
2019-05-02 12:55:00,90.01,90.03,89.93,89.97,8600.0,78.3628,78.3802,78.2931,78.3279,8600.0
2019-05-02 13:00:00,89.97,90.07,89.87,89.88,19493.0,78.3279,78.415,78.2409,78.2496,19493.0
2019-05-02 13:05:00,89.88,89.96,89.74,89.89,12019.0,78.2496,78.3192,78.1277,78.2583,12019.0
2019-05-02 13:10:00,89.9,90.07,89.89,89.98,13851.0,78.267,78.415,78.2583,78.3366,13851.0
2019-05-02 13:15:00,89.97,90.08,89.8,89.8,18422.0,78.3279,78.4237,78.1799,78.1799,18422.0
2019-05-02 13:20:00,89.85,89.92,89.72,89.92,21236.0,78.2235,78.2844,78.1103,78.2844,21236.0
2019-05-02 13:25:00,89.91,89.95,89.82,89.88,20818.0,78.2757,78.3105,78.1973,78.2496,20818.0
2019-05-02 13:30:00,89.85,89.86,89.71,89.71,19902.0,78.2235,78.2322,78.1016,78.1016,19902.0
2019-05-02 13:35:00,89.73,90.1,89.71,90.05,19078.0,78.119,78.4411,78.1016,78.3976,19078.0
2019-05-02 13:40:00,90.05,90.09,89.91,89.98,11954.0,78.3976,78.4324,78.2757,78.3366,11954.0
2019-05-02 13:45:00,89.99,90.07,89.92,90.06,22569.0,78.3453,78.415,78.2844,78.4063,22569.0
2019-05-02 13:50:00,90.07,90.39,90.07,90.3,24587.0,78.415,78.6936,78.415,78.6152,24587.0
2019-05-02 13:55:00,90.32,90.36,90.22,90.31,7451.0,78.6326,78.6675,78.5456,78.6239,7451.0
2019-05-02 14:00:00,90.31,90.31,90.15,90.2,14623.0,78.6239,78.6239,78.4846,78.5282,14623.0
2019-05-02 14:05:00,90.2,90.2,90.01,90.04,13041.0,78.5282,78.5282,78.3628,78.3889,13041.0
2019-05-02 14:10:00,90.07,90.28,90.06,90.27,11597.0,78.415,78.5978,78.4063,78.5891,11597.0
2019-05-02 14:15:00,90.29,90.44,90.27,90.38,17840.0,78.6065,78.7371,78.5891,78.6849,17840.0
2019-05-02 14:20:00,90.38,90.66,90.36,90.65,34757.0,78.6849,78.9286,78.6675,78.9199,34757.0
2019-05-02 14:25:00,90.66,90.71,90.37,90.44,19359.0,78.9286,78.9722,78.6762,78.7371,19359.0
2019-05-02 14:30:00,90.41,90.52,90.26,90.28,24256.0,78.711,78.8068,78.5804,78.5978,24256.0
2019-05-02 14:35:00,90.26,90.26,90.1,90.1,19469.0,78.5804,78.5804,78.4411,78.4411,19469.0
2019-05-02 14:40:00,90.1,90.25,90.06,90.25,18399.0,78.4411,78.5717,78.4063,78.5717,18399.0
2019-05-02 14:45:00,90.25,90.43,90.11,90.16,25550.0,78.5717,78.7284,78.4498,78.4933,25550.0
2019-05-02 14:50:00,90.14,90.44,90.07,90.44,15926.0,78.4759,78.7371,78.415,78.7371,15926.0
2019-05-02 14:55:00,90.45,90.66,90.45,90.65,22277.0,78.7458,78.9286,78.7458,78.9199,22277.0
2019-05-02 15:00:00,90.63,90.74,90.54,90.66,32993.0,78.9025,78.9983,78.8242,78.9286,32993.0
2019-05-02 15:05:00,90.68,90.83,90.67,90.75,25213.0,78.9461,79.0766,78.9373,79.007,25213.0
2019-05-02 15:10:00,90.71,90.84,90.68,90.84,15764.0,78.9722,79.0854,78.9461,79.0854,15764.0
2019-05-02 15:15:00,90.82,90.85,90.64,90.7,32717.0,79.0679,79.0941,78.9112,78.9635,32717.0
2019-05-02 15:20:00,90.7,90.85,90.68,90.85,46791.0,78.9635,79.0941,78.9461,79.0941,46791.0
2019-05-02 15:25:00,90.85,90.86,90.76,90.85,36053.0,79.0941,79.1028,79.0157,79.0941,36053.0
2019-05-02 15:30:00,90.83,90.87,90.66,90.67,39566.0,79.0766,79.1115,78.9286,78.9373,39566.0
2019-05-02 15:35:00,90.66,90.69,90.51,90.52,45777.0,78.9286,78.9548,78.7981,78.8068,45777.0
2019-05-02 15:40:00,90.51,90.51,90.33,90.41,64970.0,78.7981,78.7981,78.6413,78.711,64970.0
2019-05-02 15:45:00,90.42,90.44,90.1,90.14,69982.0,78.7197,78.7371,78.4411,78.4759,69982.0
2019-05-02 15:50:00,90.14,90.49,90.14,90.44,110916.0,78.4759,78.7806,78.4759,78.7371,110916.0
2019-05-02 15:55:00,90.44,90.87,90.43,90.8,257437.0,78.7371,79.1115,78.7284,79.0505,257437.0
2019-05-03 09:30:00,88.61,89.95,88.04,88.6,153975.0,77.1439,78.3105,76.6477,77.1352,153975.0
2019-05-03 09:35:00,88.61,88.61,85.46,85.59,188019.0,77.1439,77.1439,74.4015,74.5147,188019.0
2019-05-03 09:40:00,85.52,87.49,85.27,87.09,237018.0,74.4538,76.1688,74.2361,75.8206,237018.0
2019-05-03 09:45:00,87.2,87.39,85.91,86.08,182045.0,75.9164,76.0818,74.7933,74.9413,182045.0
2019-05-03 09:50:00,86.08,86.43,85.31,85.47,151778.0,74.9413,75.246,74.2709,74.4102,151778.0
2019-05-03 09:55:00,85.47,85.65,85.11,85.65,107331.0,74.4102,74.5669,74.0968,74.5669,107331.0
2019-05-03 10:00:00,85.65,85.75,85.15,85.37,98780.0,74.5669,74.654,74.1316,74.3232,98780.0
2019-05-03 10:05:00,85.33,85.37,84.8,84.93,129910.0,74.2883,74.3232,73.8269,73.9401,129910.0
2019-05-03 10:10:00,84.91,85.49,84.04,84.37,157303.0,73.9227,74.4276,73.1653,73.4526,157303.0
2019-05-03 10:15:00,84.37,84.73,84.3,84.56,111370.0,73.4526,73.766,73.3916,73.618,111370.0
2019-05-03 10:20:00,84.56,85.0,84.53,84.88,89184.0,73.618,74.001,73.5919,73.8966,89184.0
2019-05-03 10:25:00,84.91,85.32,84.91,85.24,78447.0,73.9227,74.2796,73.9227,74.21,78447.0
2019-05-03 10:30:00,85.23,86.38,85.2,86.29,136408.0,74.2013,75.2025,74.1752,75.1241,136408.0
2019-05-03 10:35:00,86.32,86.62,86.13,86.62,94871.0,75.1502,75.4114,74.9848,75.4114,94871.0
2019-05-03 10:40:00,86.67,87.23,86.5,86.65,269716.0,75.4549,75.9425,75.3069,75.4375,269716.0
2019-05-03 10:45:00,86.76,87.34,86.65,86.98,95009.0,75.5333,76.0382,75.4375,75.7248,95009.0
2019-05-03 10:50:00,87.07,87.25,86.62,87.18,75060.0,75.8032,75.9599,75.4114,75.899,75060.0
2019-05-03 10:55:00,87.17,87.53,87.09,87.35,70265.0,75.8902,76.2037,75.8206,76.047,70265.0
2019-05-03 11:00:00,87.35,88.34,87.31,88.17,127794.0,76.047,76.9088,76.0121,76.7608,127794.0
2019-05-03 11:05:00,88.12,88.55,87.8,88.33,81230.0,76.7173,77.0917,76.4387,76.9001,81230.0
2019-05-03 11:10:00,88.28,88.95,88.25,88.72,106584.0,76.8566,77.4399,76.8305,77.2397,106584.0
2019-05-03 11:15:00,88.68,88.93,88.35,88.9,66132.0,77.2049,77.4225,76.9176,77.3964,66132.0
2019-05-03 11:20:00,88.92,88.96,88.31,88.4,46455.0,77.4138,77.4486,76.8827,76.9611,46455.0
2019-05-03 11:25:00,88.36,88.36,87.78,87.82,142475.0,76.9263,76.9263,76.4213,76.4561,142475.0
2019-05-03 11:30:00,87.83,88.09,87.5,87.79,56098.0,76.4648,76.6912,76.1775,76.43,56098.0
2019-05-03 11:35:00,87.76,88.08,87.46,87.73,26415.0,76.4039,76.6825,76.1427,76.3778,26415.0
2019-05-03 11:40:00,87.73,87.89,87.5,87.68,27293.0,76.3778,76.5171,76.1775,76.3343,27293.0
2019-05-03 11:45:00,87.71,88.09,87.71,88.02,33327.0,76.3604,76.6912,76.3604,76.6303,33327.0
2019-05-03 11:50:00,88.02,88.5,87.96,88.49,69874.0,76.6303,77.0481,76.578,77.0394,69874.0
2019-05-03 11:55:00,88.46,88.49,87.9,87.92,44310.0,77.0133,77.0394,76.5258,76.5432,44310.0
2019-05-03 12:00:00,87.94,88.0,87.56,87.56,46845.0,76.5606,76.6128,76.2298,76.2298,46845.0
2019-05-03 12:05:00,87.59,87.66,87.15,87.18,34548.0,76.2559,76.3168,75.8728,75.899,34548.0
2019-05-03 12:10:00,87.18,87.56,87.13,87.33,21440.0,75.899,76.2298,75.8554,76.0295,21440.0
2019-05-03 12:15:00,87.33,87.33,87.11,87.3,20541.0,76.0295,76.0295,75.838,76.0034,20541.0
2019-05-03 12:20:00,87.25,87.29,86.94,87.21,68661.0,75.9599,75.9947,75.69,75.9251,68661.0
2019-05-03 12:25:00,87.23,87.41,87.1,87.41,26665.0,75.9425,76.0992,75.8293,76.0992,26665.0
2019-05-03 12:30:00,87.41,87.45,87.05,87.25,16899.0,76.0992,76.134,75.7858,75.9599,16899.0
2019-05-03 12:35:00,87.27,87.37,87.17,87.25,18333.0,75.9773,76.0644,75.8902,75.9599,18333.0
2019-05-03 12:40:00,87.21,87.32,87.15,87.28,15063.0,75.9251,76.0208,75.8728,75.986,15063.0
2019-05-03 12:45:00,87.3,87.44,87.23,87.44,13287.0,76.0034,76.1253,75.9425,76.1253,13287.0
2019-05-03 12:50:00,87.45,87.45,87.22,87.35,18575.0,76.134,76.134,75.9338,76.047,18575.0
2019-05-03 12:55:00,87.32,87.53,87.32,87.38,13197.0,76.0208,76.2037,76.0208,76.0731,13197.0
2019-05-03 13:00:00,87.38,87.5,87.28,87.39,13244.0,76.0731,76.1775,75.986,76.0818,13244.0
2019-05-03 13:05:00,87.38,87.41,87.28,87.37,13320.0,76.0731,76.0992,75.986,76.0644,13320.0
2019-05-03 13:10:00,87.38,87.61,87.38,87.52,33122.0,76.0731,76.2733,76.0731,76.195,33122.0
2019-05-03 13:15:00,87.54,87.54,87.25,87.29,15698.0,76.2124,76.2124,75.9599,75.9947,15698.0
2019-05-03 13:20:00,87.26,87.44,87.23,87.29,17966.0,75.9686,76.1253,75.9425,75.9947,17966.0
2019-05-03 13:25:00,87.3,87.41,87.29,87.33,10709.0,76.0034,76.0992,75.9947,76.0295,10709.0
2019-05-03 13:30:00,87.33,87.33,87.18,87.23,12907.0,76.0295,76.0295,75.899,75.9425,12907.0
2019-05-03 13:35:00,87.19,87.3,87.19,87.3,11776.0,75.9077,76.0034,75.9077,76.0034,11776.0
2019-05-03 13:40:00,87.33,87.35,87.05,87.08,22138.0,76.0295,76.047,75.7858,75.8119,22138.0
2019-05-03 13:45:00,87.05,87.18,87.04,87.14,14679.0,75.7858,75.899,75.7771,75.8641,14679.0
2019-05-03 13:50:00,87.12,87.2,86.98,87.02,19156.0,75.8467,75.9164,75.7248,75.7597,19156.0
2019-05-03 13:55:00,86.99,87.21,86.98,87.13,21137.0,75.7335,75.9251,75.7248,75.8554,21137.0
2019-05-03 14:00:00,87.11,87.28,87.08,87.18,17883.0,75.838,75.986,75.8119,75.899,17883.0
2019-05-03 14:05:00,87.23,87.32,87.07,87.07,11247.0,75.9425,76.0208,75.8032,75.8032,11247.0
2019-05-03 14:10:00,87.05,87.11,86.95,87.01,20997.0,75.7858,75.838,75.6987,75.751,20997.0
2019-05-03 14:15:00,86.99,87.03,86.89,86.98,14032.0,75.7335,75.7684,75.6465,75.7248,14032.0
2019-05-03 14:20:00,87.0,87.15,86.91,87.12,30104.0,75.7422,75.8728,75.6639,75.8467,30104.0
2019-05-03 14:25:00,87.13,87.22,87.05,87.11,11745.0,75.8554,75.9338,75.7858,75.838,11745.0
2019-05-03 14:30:00,87.09,87.09,86.79,86.85,21682.0,75.8206,75.8206,75.5594,75.6117,21682.0
2019-05-03 14:35:00,86.83,86.85,86.65,86.7,21698.0,75.5942,75.6117,75.4375,75.4811,21698.0
2019-05-03 14:40:00,86.71,86.75,86.62,86.66,19688.0,75.4898,75.5246,75.4114,75.4462,19688.0
2019-05-03 14:45:00,86.64,87.18,86.64,87.17,49378.0,75.4288,75.899,75.4288,75.8902,49378.0
2019-05-03 14:50:00,87.2,87.42,87.07,87.38,36564.0,75.9164,76.1079,75.8032,76.0731,36564.0
2019-05-03 14:55:00,87.39,87.56,87.33,87.54,44332.0,76.0818,76.2298,76.0295,76.2124,44332.0
2019-05-03 15:00:00,87.55,87.82,87.45,87.78,43984.0,76.2211,76.4561,76.134,76.4213,43984.0
2019-05-03 15:05:00,87.78,88.06,87.62,87.63,68478.0,76.4213,76.6651,76.282,76.2907,68478.0
2019-05-03 15:10:00,87.61,87.96,87.55,87.93,63751.0,76.2733,76.578,76.2211,76.5519,63751.0
2019-05-03 15:15:00,87.94,87.98,87.61,87.62,43806.0,76.5606,76.5954,76.2733,76.282,43806.0
2019-05-03 15:20:00,87.61,87.62,87.39,87.48,36183.0,76.2733,76.282,76.0818,76.1601,36183.0
2019-05-03 15:25:00,87.46,87.5,87.43,87.48,23265.0,76.1427,76.1775,76.1166,76.1601,23265.0
2019-05-03 15:30:00,87.49,87.59,87.4,87.59,29878.0,76.1688,76.2559,76.0905,76.2559,29878.0
2019-05-03 15:35:00,87.6,87.79,87.6,87.77,63705.0,76.2646,76.43,76.2646,76.4126,63705.0
2019-05-03 15:40:00,87.8,87.87,87.73,87.75,47027.0,76.4387,76.4997,76.3778,76.3952,47027.0
2019-05-03 15:45:00,87.76,87.76,87.57,87.58,39739.0,76.4039,76.4039,76.2385,76.2472,39739.0
2019-05-03 15:50:00,87.58,87.77,87.58,87.71,57933.0,76.2472,76.4126,76.2472,76.3604,57933.0
2019-05-03 15:55:00,87.72,87.77,87.52,87.56,170975.0,76.3691,76.4126,76.195,76.2298,170975.0
2019-05-06 09:30:00,84.04,85.73,83.76,85.64,176784.0,73.1653,74.6366,72.9215,74.5582,176784.0
2019-05-06 09:35:00,85.63,86.29,85.25,86.15,47163.0,74.5495,75.1241,74.2187,75.0022,47163.0
2019-05-06 09:40:00,86.14,86.46,85.8,86.46,74240.0,74.9935,75.2721,74.6975,75.2721,74240.0
2019-05-06 09:45:00,86.4,86.52,85.77,85.95,53866.0,75.2199,75.3244,74.6714,74.8281,53866.0
2019-05-06 09:50:00,85.85,86.0,85.5,85.95,49920.0,74.7411,74.8716,74.4363,74.8281,49920.0
2019-05-06 09:55:00,86.0,86.09,85.85,85.93,38176.0,74.8716,74.95,74.7411,74.8107,38176.0
2019-05-06 10:00:00,85.91,86.19,85.9,86.11,35839.0,74.7933,75.0371,74.7846,74.9674,35839.0
2019-05-06 10:05:00,86.14,86.5,86.02,86.46,22542.0,74.9935,75.3069,74.8891,75.2721,22542.0
2019-05-06 10:10:00,86.51,86.51,86.3,86.41,39734.0,75.3157,75.3157,75.1328,75.2286,39734.0
2019-05-06 10:15:00,86.43,86.5,86.23,86.43,13947.0,75.246,75.3069,75.0719,75.246,13947.0
2019-05-06 10:20:00,86.38,86.52,86.29,86.31,11610.0,75.2025,75.3244,75.1241,75.1415,11610.0
2019-05-06 10:25:00,86.35,86.39,86.18,86.31,22994.0,75.1764,75.2112,75.0284,75.1415,22994.0
2019-05-06 10:30:00,86.34,86.53,86.25,86.53,18857.0,75.1676,75.3331,75.0893,75.3331,18857.0
2019-05-06 10:35:00,86.57,86.75,86.52,86.6,73628.0,75.3679,75.5246,75.3244,75.394,73628.0
2019-05-06 10:40:00,86.66,86.78,86.06,86.13,35272.0,75.4462,75.5507,74.9239,74.9848,35272.0
2019-05-06 10:45:00,86.17,86.38,86.01,86.29,28913.0,75.0196,75.2025,74.8804,75.1241,28913.0
2019-05-06 10:50:00,86.29,86.65,86.29,86.49,35628.0,75.1241,75.4375,75.1241,75.2982,35628.0
2019-05-06 10:55:00,86.49,86.67,86.49,86.65,5543.0,75.2982,75.4549,75.2982,75.4375,5543.0
2019-05-06 11:00:00,86.64,86.68,86.36,86.43,14213.0,75.4288,75.4637,75.1851,75.246,14213.0
2019-05-06 11:05:00,86.53,86.53,86.25,86.4,14166.0,75.3331,75.3331,75.0893,75.2199,14166.0
2019-05-06 11:10:00,86.41,86.56,86.29,86.47,19928.0,75.2286,75.3592,75.1241,75.2808,19928.0
2019-05-06 11:15:00,86.49,86.64,86.4,86.55,26034.0,75.2982,75.4288,75.2199,75.3505,26034.0
2019-05-06 11:20:00,86.59,86.64,86.47,86.55,22819.0,75.3853,75.4288,75.2808,75.3505,22819.0
2019-05-06 11:25:00,86.51,86.71,86.38,86.71,16879.0,75.3157,75.4898,75.2025,75.4898,16879.0
2019-05-06 11:30:00,86.7,86.79,86.42,86.5,21325.0,75.4811,75.5594,75.2373,75.3069,21325.0
2019-05-06 11:35:00,86.46,86.57,86.44,86.44,22030.0,75.2721,75.3679,75.2547,75.2547,22030.0
2019-05-06 11:40:00,86.42,86.49,86.28,86.31,25548.0,75.2373,75.2982,75.1154,75.1415,25548.0
2019-05-06 11:45:00,86.34,86.47,86.28,86.3,19156.0,75.1676,75.2808,75.1154,75.1328,19156.0
2019-05-06 11:50:00,86.3,86.3,86.04,86.11,17699.0,75.1328,75.1328,74.9065,74.9674,17699.0
2019-05-06 11:55:00,86.16,86.2,86.07,86.14,9650.0,75.0109,75.0458,74.9326,74.9935,9650.0
2019-05-06 12:00:00,86.15,86.2,86.02,86.14,12386.0,75.0022,75.0458,74.8891,74.9935,12386.0
2019-05-06 12:05:00,86.09,86.18,85.79,85.91,33656.0,74.95,75.0284,74.6888,74.7933,33656.0
2019-05-06 12:10:00,85.91,86.04,85.84,86.04,10667.0,74.7933,74.9065,74.7323,74.9065,10667.0
2019-05-06 12:15:00,86.02,86.07,85.84,85.94,10298.0,74.8891,74.9326,74.7323,74.8194,10298.0
2019-05-06 12:20:00,85.89,86.01,85.86,85.97,5950.0,74.7759,74.8804,74.7498,74.8455,5950.0
2019-05-06 12:25:00,85.97,85.97,85.72,85.77,6629.0,74.8455,74.8455,74.6279,74.6714,6629.0
2019-05-06 12:30:00,85.75,85.92,85.74,85.91,9558.0,74.654,74.802,74.6453,74.7933,9558.0
2019-05-06 12:35:00,85.93,86.04,85.9,86.0,12792.0,74.8107,74.9065,74.7846,74.8716,12792.0
2019-05-06 12:40:00,86.03,86.12,85.88,86.01,25342.0,74.8978,74.9761,74.7672,74.8804,25342.0
2019-05-06 12:45:00,85.99,86.02,85.91,85.92,12741.0,74.8629,74.8891,74.7933,74.802,12741.0
2019-05-06 12:50:00,85.94,86.11,85.9,85.99,12727.0,74.8194,74.9674,74.7846,74.8629,12727.0
2019-05-06 12:55:00,86.04,86.04,85.92,85.97,9603.0,74.9065,74.9065,74.802,74.8455,9603.0
2019-05-06 13:00:00,85.95,85.97,85.82,85.89,10005.0,74.8281,74.8455,74.7149,74.7759,10005.0
2019-05-06 13:05:00,85.89,85.98,85.87,85.92,10193.0,74.7759,74.8542,74.7585,74.802,10193.0
2019-05-06 13:10:00,85.89,86.0,85.88,86.0,4402.0,74.7759,74.8716,74.7672,74.8716,4402.0
2019-05-06 13:15:00,86.02,86.13,85.99,86.03,9285.0,74.8891,74.9848,74.8629,74.8978,9285.0
2019-05-06 13:20:00,86.04,86.07,85.95,86.03,5435.0,74.9065,74.9326,74.8281,74.8978,5435.0
2019-05-06 13:25:00,86.05,86.13,86.02,86.12,8295.0,74.9152,74.9848,74.8891,74.9761,8295.0
2019-05-06 13:30:00,86.12,86.23,86.09,86.22,8365.0,74.9761,75.0719,74.95,75.0632,8365.0
2019-05-06 13:35:00,86.21,86.21,86.11,86.17,8268.0,75.0545,75.0545,74.9674,75.0196,8268.0
2019-05-06 13:40:00,86.18,86.28,86.16,86.18,6323.0,75.0284,75.1154,75.0109,75.0284,6323.0
2019-05-06 13:45:00,86.21,86.23,86.03,86.21,14055.0,75.0545,75.0719,74.8978,75.0545,14055.0
2019-05-06 13:50:00,86.24,86.24,86.12,86.17,5827.0,75.0806,75.0806,74.9761,75.0196,5827.0
2019-05-06 13:55:00,86.2,86.2,86.13,86.13,3443.0,75.0458,75.0458,74.9848,74.9848,3443.0
2019-05-06 14:00:00,86.13,86.15,86.03,86.13,4645.0,74.9848,75.0022,74.8978,74.9848,4645.0
2019-05-06 14:05:00,86.13,86.18,86.09,86.18,4925.0,74.9848,75.0284,74.95,75.0284,4925.0
2019-05-06 14:10:00,86.17,86.22,86.12,86.22,7922.0,75.0196,75.0632,74.9761,75.0632,7922.0
2019-05-06 14:15:00,86.22,86.26,86.15,86.22,10734.0,75.0632,75.098,75.0022,75.0632,10734.0
2019-05-06 14:20:00,86.21,86.21,86.04,86.06,4117.0,75.0545,75.0545,74.9065,74.9239,4117.0
2019-05-06 14:25:00,86.09,86.15,86.08,86.08,3372.0,74.95,75.0022,74.9413,74.9413,3372.0
2019-05-06 14:30:00,86.08,86.24,86.04,86.2,7005.0,74.9413,75.0806,74.9065,75.0458,7005.0
2019-05-06 14:35:00,86.23,86.3,86.17,86.23,16692.0,75.0719,75.1328,75.0196,75.0719,16692.0
2019-05-06 14:40:00,86.23,86.34,86.23,86.34,5332.0,75.0719,75.1676,75.0719,75.1676,5332.0
2019-05-06 14:45:00,86.34,86.43,86.26,86.36,5650.0,75.1676,75.246,75.098,75.1851,5650.0
2019-05-06 14:50:00,86.42,86.55,86.41,86.55,17668.0,75.2373,75.3505,75.2286,75.3505,17668.0
2019-05-06 14:55:00,86.55,86.62,86.53,86.56,9305.0,75.3505,75.4114,75.3331,75.3592,9305.0
2019-05-06 15:00:00,86.58,86.59,86.5,86.53,10535.0,75.3766,75.3853,75.3069,75.3331,10535.0
2019-05-06 15:05:00,86.57,86.64,86.57,86.59,18184.0,75.3679,75.4288,75.3679,75.3853,18184.0
2019-05-06 15:10:00,86.58,86.61,86.45,86.48,14241.0,75.3766,75.4027,75.2634,75.2895,14241.0
2019-05-06 15:15:00,86.47,86.53,86.42,86.44,4932.0,75.2808,75.3331,75.2373,75.2547,4932.0
2019-05-06 15:20:00,86.42,86.49,86.32,86.43,11990.0,75.2373,75.2982,75.1502,75.246,11990.0
2019-05-06 15:25:00,86.43,86.53,86.41,86.41,8947.0,75.246,75.3331,75.2286,75.2286,8947.0
2019-05-06 15:30:00,86.43,86.46,86.31,86.4,22959.0,75.246,75.2721,75.1415,75.2199,22959.0
2019-05-06 15:35:00,86.4,86.51,86.36,86.37,12211.0,75.2199,75.3157,75.1851,75.1938,12211.0
2019-05-06 15:40:00,86.41,86.41,86.24,86.24,13925.0,75.2286,75.2286,75.0806,75.0806,13925.0
2019-05-06 15:45:00,86.25,86.38,86.23,86.36,28488.0,75.0893,75.2025,75.0719,75.1851,28488.0
2019-05-06 15:50:00,86.36,86.48,86.35,86.41,140908.0,75.1851,75.2895,75.1764,75.2286,140908.0
2019-05-06 15:55:00,86.42,86.61,86.36,86.5,110580.0,75.2373,75.4027,75.1851,75.3069,110580.0
2019-05-07 09:30:00,85.17,85.2,84.4,85.09,76000.0,74.149,74.1752,73.4787,74.0794,76000.0
2019-05-07 09:35:00,85.14,85.5,84.9,85.46,42889.0,74.1229,74.4363,73.914,74.4015,42889.0
2019-05-07 09:40:00,85.41,85.41,84.95,85.12,11522.0,74.358,74.358,73.9575,74.1055,11522.0
2019-05-07 09:45:00,85.09,85.29,84.72,84.91,25752.0,74.0794,74.2535,73.7573,73.9227,25752.0
2019-05-07 09:50:00,84.94,85.03,84.74,85.03,13303.0,73.9488,74.0272,73.7747,74.0272,13303.0
2019-05-07 09:55:00,84.95,85.39,84.93,85.07,31609.0,73.9575,74.3406,73.9401,74.062,31609.0
2019-05-07 10:00:00,85.09,85.15,84.67,84.7,30863.0,74.0794,74.1316,73.7137,73.7399,30863.0
2019-05-07 10:05:00,84.65,84.72,84.5,84.68,62743.0,73.6963,73.7573,73.5657,73.7225,62743.0
2019-05-07 10:10:00,84.61,84.73,84.57,84.67,20003.0,73.6615,73.766,73.6267,73.7137,20003.0
2019-05-07 10:15:00,84.66,84.9,84.6,84.88,13380.0,73.705,73.914,73.6528,73.8966,13380.0
2019-05-07 10:20:00,84.83,84.9,84.74,84.76,12760.0,73.853,73.914,73.7747,73.7921,12760.0
2019-05-07 10:25:00,84.75,84.84,84.57,84.81,16907.0,73.7834,73.8617,73.6267,73.8356,16907.0
2019-05-07 10:30:00,84.78,84.85,84.52,84.55,16299.0,73.8095,73.8705,73.5832,73.6093,16299.0
2019-05-07 10:35:00,84.52,84.62,84.33,84.4,52875.0,73.5832,73.6702,73.4177,73.4787,52875.0
2019-05-07 10:40:00,84.35,84.41,84.18,84.21,22260.0,73.4352,73.4874,73.2872,73.3133,22260.0
2019-05-07 10:45:00,84.18,84.22,84.03,84.03,12910.0,73.2872,73.322,73.1566,73.1566,12910.0
2019-05-07 10:50:00,84.04,84.04,83.54,83.61,29225.0,73.1653,73.1653,72.73,72.7909,29225.0
2019-05-07 10:55:00,83.65,83.92,83.62,83.83,16842.0,72.8257,73.0608,72.7996,72.9824,16842.0
2019-05-07 11:00:00,83.79,83.82,83.39,83.39,40678.0,72.9476,72.9737,72.5994,72.5994,40678.0
2019-05-07 11:05:00,83.45,84.05,83.42,84.04,42561.0,72.6516,73.174,72.6255,73.1653,42561.0
2019-05-07 11:10:00,84.03,84.03,83.76,83.87,16875.0,73.1566,73.1566,72.9215,73.0173,16875.0
2019-05-07 11:15:00,83.89,84.1,83.89,84.05,18840.0,73.0347,73.2175,73.0347,73.174,18840.0
2019-05-07 11:20:00,84.01,84.1,83.85,83.98,32768.0,73.1391,73.2175,72.9999,73.113,32768.0
2019-05-07 11:25:00,83.92,84.39,83.9,84.39,48419.0,73.0608,73.47,73.0434,73.47,48419.0
2019-05-07 11:30:00,84.41,84.69,84.39,84.61,38715.0,73.4874,73.7312,73.47,73.6615,38715.0
2019-05-07 11:35:00,84.57,84.57,84.23,84.45,23715.0,73.6267,73.6267,73.3307,73.5222,23715.0
2019-05-07 11:40:00,84.47,84.57,84.3,84.37,17228.0,73.5396,73.6267,73.3916,73.4526,17228.0
2019-05-07 11:45:00,84.34,84.53,84.32,84.46,10563.0,73.4264,73.5919,73.409,73.5309,10563.0
2019-05-07 11:50:00,84.44,84.44,84.26,84.35,15233.0,73.5135,73.5135,73.3568,73.4352,15233.0
2019-05-07 11:55:00,84.37,84.43,84.21,84.4,47838.0,73.4526,73.5048,73.3133,73.4787,47838.0
2019-05-07 12:00:00,84.37,84.38,84.15,84.27,22521.0,73.4526,73.4613,73.261,73.3655,22521.0
2019-05-07 12:05:00,84.28,84.41,84.27,84.37,22680.0,73.3742,73.4874,73.3655,73.4526,22680.0
2019-05-07 12:10:00,84.38,84.43,84.31,84.33,7360.0,73.4613,73.5048,73.4003,73.4177,7360.0
2019-05-07 12:15:00,84.31,84.46,84.27,84.43,17026.0,73.4003,73.5309,73.3655,73.5048,17026.0
2019-05-07 12:20:00,84.43,84.57,84.39,84.56,8587.0,73.5048,73.6267,73.47,73.618,8587.0
2019-05-07 12:25:00,84.55,84.68,84.53,84.58,28238.0,73.6093,73.7225,73.5919,73.6354,28238.0
2019-05-07 12:30:00,84.58,84.62,84.42,84.42,14765.0,73.6354,73.6702,73.4961,73.4961,14765.0
2019-05-07 12:35:00,84.44,84.48,84.36,84.4,11175.0,73.5135,73.5483,73.4439,73.4787,11175.0
2019-05-07 12:40:00,84.37,84.37,84.17,84.29,6573.0,73.4526,73.4526,73.2784,73.3829,6573.0
2019-05-07 12:45:00,84.28,84.31,84.21,84.21,2500.0,73.3742,73.4003,73.3133,73.3133,2500.0
2019-05-07 12:50:00,84.27,84.43,84.27,84.33,18745.0,73.3655,73.5048,73.3655,73.4177,18745.0
2019-05-07 12:55:00,84.3,84.31,84.02,84.05,11002.0,73.3916,73.4003,73.1479,73.174,11002.0
2019-05-07 13:00:00,84.04,84.07,83.9,83.94,12366.0,73.1653,73.1914,73.0434,73.0782,12366.0
2019-05-07 13:05:00,83.89,83.96,83.6,83.61,15394.0,73.0347,73.0956,72.7822,72.7909,15394.0
2019-05-07 13:10:00,83.56,83.68,83.53,83.62,19904.0,72.7474,72.8519,72.7213,72.7996,19904.0
2019-05-07 13:15:00,83.62,83.62,83.41,83.44,15295.0,72.7996,72.7996,72.6168,72.6429,15295.0
2019-05-07 13:20:00,83.45,83.51,83.35,83.36,10601.0,72.6516,72.7038,72.5646,72.5733,10601.0
2019-05-07 13:25:00,83.33,83.42,83.25,83.41,9312.0,72.5471,72.6255,72.4775,72.6168,9312.0
2019-05-07 13:30:00,83.33,83.35,83.15,83.32,12145.0,72.5471,72.5646,72.3904,72.5384,12145.0
2019-05-07 13:35:00,83.29,83.31,83.05,83.1,10624.0,72.5123,72.5297,72.3034,72.3469,10624.0
2019-05-07 13:40:00,83.05,83.05,82.77,82.79,25279.0,72.3034,72.3034,72.0596,72.077,25279.0
2019-05-07 13:45:00,82.81,83.07,82.8,82.99,19767.0,72.0944,72.3208,72.0857,72.2511,19767.0
2019-05-07 13:50:00,83.01,83.21,82.97,83.1,19309.0,72.2685,72.4427,72.2337,72.3469,19309.0
2019-05-07 13:55:00,83.09,83.24,83.05,83.06,13205.0,72.3382,72.4688,72.3034,72.3121,13205.0
2019-05-07 14:00:00,83.0,83.1,82.85,82.87,16850.0,72.2598,72.3469,72.1293,72.1467,16850.0
2019-05-07 14:05:00,82.87,83.29,82.87,83.27,41904.0,72.1467,72.5123,72.1467,72.4949,41904.0
2019-05-07 14:10:00,83.22,83.25,83.03,83.15,16937.0,72.4514,72.4775,72.286,72.3904,16937.0
2019-05-07 14:15:00,83.19,83.32,83.12,83.32,17196.0,72.4253,72.5384,72.3643,72.5384,17196.0
2019-05-07 14:20:00,83.31,83.4,83.13,83.22,16400.0,72.5297,72.6081,72.373,72.4514,16400.0
2019-05-07 14:25:00,83.22,83.23,83.02,83.02,7644.0,72.4514,72.4601,72.2773,72.2773,7644.0
2019-05-07 14:30:00,83.07,83.12,82.81,82.85,15994.0,72.3208,72.3643,72.0944,72.1293,15994.0
2019-05-07 14:35:00,82.87,83.0,82.78,82.91,9936.0,72.1467,72.2598,72.0683,72.1815,9936.0
2019-05-07 14:40:00,82.92,83.07,82.8,82.8,12464.0,72.1902,72.3208,72.0857,72.0857,12464.0
2019-05-07 14:45:00,82.81,82.88,82.77,82.79,7414.0,72.0944,72.1554,72.0596,72.077,7414.0
2019-05-07 14:50:00,82.77,83.09,82.76,83.09,17794.0,72.0596,72.3382,72.0509,72.3382,17794.0
2019-05-07 14:55:00,83.08,83.19,83.02,83.1,7824.0,72.3295,72.4253,72.2773,72.3469,7824.0
2019-05-07 15:00:00,83.12,83.17,82.99,83.05,11050.0,72.3643,72.4078,72.2511,72.3034,11050.0
2019-05-07 15:05:00,83.09,83.13,82.93,83.12,13787.0,72.3382,72.373,72.1989,72.3643,13787.0
2019-05-07 15:10:00,83.09,83.26,83.08,83.16,10035.0,72.3382,72.4862,72.3295,72.3991,10035.0
2019-05-07 15:15:00,83.15,83.25,83.03,83.07,28185.0,72.3904,72.4775,72.286,72.3208,28185.0
2019-05-07 15:20:00,83.06,83.2,83.01,83.08,52653.0,72.3121,72.434,72.2685,72.3295,52653.0
2019-05-07 15:25:00,83.08,83.17,82.96,82.98,15346.0,72.3295,72.4078,72.225,72.2424,15346.0
2019-05-07 15:30:00,82.95,83.01,82.79,82.81,25250.0,72.2163,72.2685,72.077,72.0944,25250.0
2019-05-07 15:35:00,82.82,82.86,82.64,82.7,32255.0,72.1031,72.138,71.9464,71.9987,32255.0
2019-05-07 15:40:00,82.7,83.18,82.69,83.11,49644.0,71.9987,72.4166,71.99,72.3556,49644.0
2019-05-07 15:45:00,83.11,83.29,83.11,83.29,45031.0,72.3556,72.5123,72.3556,72.5123,45031.0
2019-05-07 15:50:00,83.29,83.41,83.2,83.35,65520.0,72.5123,72.6168,72.434,72.5646,65520.0
2019-05-07 15:55:00,83.36,83.6,83.35,83.6,109366.0,72.5733,72.7822,72.5646,72.7822,109366.0
2019-05-08 09:30:00,83.45,83.67,82.99,83.33,66931.0,72.6516,72.8431,72.2511,72.5471,66931.0
2019-05-08 09:35:00,83.31,83.82,83.2,83.43,24617.0,72.5297,72.9737,72.434,72.6342,24617.0
2019-05-08 09:40:00,83.24,84.1,83.11,84.0,51360.0,72.4688,73.2175,72.3556,73.1304,51360.0
2019-05-08 09:45:00,83.99,84.36,83.74,84.08,29634.0,73.1217,73.4439,72.9041,73.2001,29634.0
2019-05-08 09:50:00,84.16,84.19,83.53,83.55,24072.0,73.2697,73.2959,72.7213,72.7387,24072.0
2019-05-08 09:55:00,83.55,83.74,83.35,83.63,19243.0,72.7387,72.9041,72.5646,72.8083,19243.0
2019-05-08 10:00:00,83.63,83.87,83.53,83.55,27577.0,72.8083,73.0173,72.7213,72.7387,27577.0
2019-05-08 10:05:00,83.59,83.73,83.36,83.36,15661.0,72.7735,72.8954,72.5733,72.5733,15661.0
2019-05-08 10:10:00,83.44,83.63,83.38,83.56,12734.0,72.6429,72.8083,72.5907,72.7474,12734.0
2019-05-08 10:15:00,83.56,83.87,83.52,83.87,20158.0,72.7474,73.0173,72.7126,73.0173,20158.0
2019-05-08 10:20:00,83.88,84.04,83.68,84.0,16286.0,73.026,73.1653,72.8519,73.1304,16286.0
2019-05-08 10:25:00,83.97,84.11,83.86,84.09,9923.0,73.1043,73.2262,73.0086,73.2088,9923.0
2019-05-08 10:30:00,84.13,84.23,83.62,83.7,23019.0,73.2436,73.3307,72.7996,72.8693,23019.0
2019-05-08 10:35:00,83.72,83.73,83.53,83.71,10908.0,72.8867,72.8954,72.7213,72.878,10908.0
2019-05-08 10:40:00,83.82,84.01,83.77,83.97,9615.0,72.9737,73.1391,72.9302,73.1043,9615.0
2019-05-08 10:45:00,83.98,84.03,83.67,83.68,10559.0,73.113,73.1566,72.8431,72.8519,10559.0
2019-05-08 10:50:00,83.74,83.95,83.7,83.84,55000.0,72.9041,73.0869,72.8693,72.9911,55000.0
2019-05-08 10:55:00,83.85,84.51,83.79,84.51,33016.0,72.9999,73.5744,72.9476,73.5744,33016.0
2019-05-08 11:00:00,84.47,84.67,84.33,84.47,21692.0,73.5396,73.7137,73.4177,73.5396,21692.0
2019-05-08 11:05:00,84.43,84.86,84.42,84.55,15814.0,73.5048,73.8792,73.4961,73.6093,15814.0
2019-05-08 11:10:00,84.58,84.94,84.57,84.8,15062.0,73.6354,73.9488,73.6267,73.8269,15062.0
2019-05-08 11:15:00,84.8,84.9,84.62,84.64,13273.0,73.8269,73.914,73.6702,73.6876,13273.0
2019-05-08 11:20:00,84.64,84.76,84.63,84.71,5203.0,73.6876,73.7921,73.6789,73.7486,5203.0
2019-05-08 11:25:00,84.75,84.79,84.6,84.6,9281.0,73.7834,73.8182,73.6528,73.6528,9281.0
2019-05-08 11:30:00,84.66,84.81,84.38,84.52,13160.0,73.705,73.8356,73.4613,73.5832,13160.0
2019-05-08 11:35:00,84.51,84.58,84.14,84.21,18095.0,73.5744,73.6354,73.2523,73.3133,18095.0
2019-05-08 11:40:00,84.26,84.37,84.23,84.25,3853.0,73.3568,73.4526,73.3307,73.3481,3853.0
2019-05-08 11:45:00,84.34,84.63,84.32,84.61,4900.0,73.4264,73.6789,73.409,73.6615,4900.0
2019-05-08 11:50:00,84.62,84.75,84.58,84.68,8503.0,73.6702,73.7834,73.6354,73.7225,8503.0
2019-05-08 11:55:00,84.69,84.78,84.55,84.55,4600.0,73.7312,73.8095,73.6093,73.6093,4600.0
2019-05-08 12:00:00,84.56,84.61,84.41,84.42,5142.0,73.618,73.6615,73.4874,73.4961,5142.0
2019-05-08 12:05:00,84.48,84.56,84.33,84.37,9410.0,73.5483,73.618,73.4177,73.4526,9410.0
2019-05-08 12:10:00,84.35,84.4,84.28,84.3,3200.0,73.4352,73.4787,73.3742,73.3916,3200.0
2019-05-08 12:15:00,84.31,84.44,84.31,84.44,4200.0,73.4003,73.5135,73.4003,73.5135,4200.0
2019-05-08 12:20:00,84.45,84.63,84.43,84.58,7600.0,73.5222,73.6789,73.5048,73.6354,7600.0
2019-05-08 12:25:00,84.61,84.72,84.58,84.69,7000.0,73.6615,73.7573,73.6354,73.7312,7000.0
2019-05-08 12:30:00,84.66,84.74,84.59,84.7,13899.0,73.705,73.7747,73.6441,73.7399,13899.0
2019-05-08 12:35:00,84.68,84.77,84.65,84.77,5166.0,73.7225,73.8008,73.6963,73.8008,5166.0
2019-05-08 12:40:00,84.75,84.82,84.68,84.79,9812.0,73.7834,73.8443,73.7225,73.8182,9812.0
2019-05-08 12:45:00,84.8,85.02,84.8,84.84,26509.0,73.8269,74.0185,73.8269,73.8617,26509.0
2019-05-08 12:50:00,84.85,84.93,84.84,84.9,10195.0,73.8705,73.9401,73.8617,73.914,10195.0
2019-05-08 12:55:00,84.9,84.92,84.64,84.66,11602.0,73.914,73.9314,73.6876,73.705,11602.0
2019-05-08 13:00:00,84.67,84.71,84.55,84.68,10087.0,73.7137,73.7486,73.6093,73.7225,10087.0
2019-05-08 13:05:00,84.7,84.76,84.63,84.69,6889.0,73.7399,73.7921,73.6789,73.7312,6889.0
2019-05-08 13:10:00,84.65,84.66,84.54,84.57,3530.0,73.6963,73.705,73.6006,73.6267,3530.0
2019-05-08 13:15:00,84.6,84.61,84.49,84.59,6710.0,73.6528,73.6615,73.557,73.6441,6710.0
2019-05-08 13:20:00,84.56,84.65,84.54,84.57,4956.0,73.618,73.6963,73.6006,73.6267,4956.0
2019-05-08 13:25:00,84.56,84.56,84.45,84.48,4719.0,73.618,73.618,73.5222,73.5483,4719.0
2019-05-08 13:30:00,84.51,84.59,84.46,84.56,7014.0,73.5744,73.6441,73.5309,73.618,7014.0
2019-05-08 13:35:00,84.59,84.59,84.4,84.44,6986.0,73.6441,73.6441,73.4787,73.5135,6986.0
2019-05-08 13:40:00,84.46,84.46,84.35,84.42,4452.0,73.5309,73.5309,73.4352,73.4961,4452.0
2019-05-08 13:45:00,84.45,84.49,84.36,84.47,4265.0,73.5222,73.557,73.4439,73.5396,4265.0
2019-05-08 13:50:00,84.49,84.62,84.46,84.54,10867.0,73.557,73.6702,73.5309,73.6006,10867.0
2019-05-08 13:55:00,84.55,84.62,84.54,84.58,4819.0,73.6093,73.6702,73.6006,73.6354,4819.0
2019-05-08 14:00:00,84.6,84.62,84.51,84.54,5410.0,73.6528,73.6702,73.5744,73.6006,5410.0
2019-05-08 14:05:00,84.55,84.61,84.53,84.6,4552.0,73.6093,73.6615,73.5919,73.6528,4552.0
2019-05-08 14:10:00,84.59,84.59,84.44,84.45,3622.0,73.6441,73.6441,73.5135,73.5222,3622.0
2019-05-08 14:15:00,84.45,84.55,84.44,84.53,4361.0,73.5222,73.6093,73.5135,73.5919,4361.0
2019-05-08 14:20:00,84.55,84.66,84.5,84.65,8619.0,73.6093,73.705,73.5657,73.6963,8619.0
2019-05-08 14:25:00,84.67,84.77,84.6,84.74,9630.0,73.7137,73.8008,73.6528,73.7747,9630.0
2019-05-08 14:30:00,84.72,84.82,84.68,84.73,10363.0,73.7573,73.8443,73.7225,73.766,10363.0
2019-05-08 14:35:00,84.74,84.74,84.61,84.62,4579.0,73.7747,73.7747,73.6615,73.6702,4579.0
2019-05-08 14:40:00,84.65,84.81,84.65,84.8,7256.0,73.6963,73.8356,73.6963,73.8269,7256.0
2019-05-08 14:45:00,84.81,84.82,84.66,84.73,6160.0,73.8356,73.8443,73.705,73.766,6160.0
2019-05-08 14:50:00,84.73,84.76,84.68,84.7,6111.0,73.766,73.7921,73.7225,73.7399,6111.0
2019-05-08 14:55:00,84.67,84.7,84.6,84.66,7719.0,73.7137,73.7399,73.6528,73.705,7719.0
2019-05-08 15:00:00,84.67,84.78,84.67,84.71,9218.0,73.7137,73.8095,73.7137,73.7486,9218.0
2019-05-08 15:05:00,84.72,84.78,84.63,84.64,30615.0,73.7573,73.8095,73.6789,73.6876,30615.0
2019-05-08 15:10:00,84.62,84.77,84.6,84.64,68030.0,73.6702,73.8008,73.6528,73.6876,68030.0
2019-05-08 15:15:00,84.64,84.86,84.62,84.84,11546.0,73.6876,73.8792,73.6702,73.8617,11546.0
2019-05-08 15:20:00,84.84,84.95,84.84,84.9,17400.0,73.8617,73.9575,73.8617,73.914,17400.0
2019-05-08 15:25:00,84.89,85.0,84.87,85.0,13916.0,73.9053,74.001,73.8879,74.001,13916.0
2019-05-08 15:30:00,85.0,85.16,85.0,85.11,22831.0,74.001,74.1403,74.001,74.0968,22831.0
2019-05-08 15:35:00,85.11,85.14,84.97,84.97,10571.0,74.0968,74.1229,73.9749,73.9749,10571.0
2019-05-08 15:40:00,84.95,85.0,84.69,84.7,20754.0,73.9575,74.001,73.7312,73.7399,20754.0
2019-05-08 15:45:00,84.71,84.78,84.53,84.59,17075.0,73.7486,73.8095,73.5919,73.6441,17075.0
2019-05-08 15:50:00,84.58,84.58,84.44,84.48,27415.0,73.6354,73.6354,73.5135,73.5483,27415.0
2019-05-08 15:55:00,84.45,84.45,83.98,84.02,132867.0,73.5222,73.5222,73.113,73.1479,132867.0
2019-05-09 09:30:00,82.83,83.23,82.7,83.1,64513.0,72.1118,72.4601,71.9987,72.3469,64513.0
2019-05-09 09:35:00,83.13,83.23,82.84,83.22,50493.0,72.373,72.4601,72.1205,72.4514,50493.0
2019-05-09 09:40:00,83.2,83.22,82.59,82.59,30083.0,72.434,72.4514,71.9029,71.9029,30083.0
2019-05-09 09:45:00,82.53,82.75,82.4,82.57,20584.0,71.8507,72.0422,71.7375,71.8855,20584.0
2019-05-09 09:50:00,82.52,82.54,82.14,82.24,18964.0,71.842,71.8594,71.5111,71.5982,18964.0
2019-05-09 09:55:00,82.11,82.57,81.96,82.57,22783.0,71.485,71.8855,71.3544,71.8855,22783.0
2019-05-09 10:00:00,82.54,82.57,82.04,82.05,8772.0,71.8594,71.8855,71.4241,71.4328,8772.0
2019-05-09 10:05:00,82.12,82.28,81.98,81.98,11478.0,71.4937,71.633,71.3718,71.3718,11478.0
2019-05-09 10:10:00,82.03,82.22,81.96,82.17,28110.0,71.4154,71.5808,71.3544,71.5372,28110.0
2019-05-09 10:15:00,82.19,82.31,81.9,81.96,10636.0,71.5547,71.6591,71.3022,71.3544,10636.0
2019-05-09 10:20:00,81.95,81.95,81.56,81.69,16446.0,71.3457,71.3457,71.0062,71.1194,16446.0
2019-05-09 10:25:00,81.68,81.86,81.6,81.78,12795.0,71.1107,71.2674,71.041,71.1977,12795.0
2019-05-09 10:30:00,81.77,82.19,81.66,82.0,27937.0,71.189,71.5547,71.0932,71.3892,27937.0
2019-05-09 10:35:00,82.08,82.34,82.08,82.2,22873.0,71.4589,71.6852,71.4589,71.5634,22873.0
2019-05-09 10:40:00,82.13,82.38,82.07,82.31,20283.0,71.5024,71.7201,71.4502,71.6591,20283.0
2019-05-09 10:45:00,82.3,82.48,82.3,82.37,10080.0,71.6504,71.8071,71.6504,71.7114,10080.0
2019-05-09 10:50:00,82.41,82.41,82.04,82.13,19265.0,71.7462,71.7462,71.4241,71.5024,19265.0
2019-05-09 10:55:00,82.17,82.32,81.92,81.93,22033.0,71.5372,71.6678,71.3196,71.3283,22033.0
2019-05-09 11:00:00,81.91,81.94,81.72,81.84,10422.0,71.3109,71.337,71.1455,71.2499,10422.0
2019-05-09 11:05:00,81.85,81.93,81.72,81.78,6230.0,71.2587,71.3283,71.1455,71.1977,6230.0
2019-05-09 11:10:00,81.78,82.18,81.78,82.16,4289.0,71.1977,71.546,71.1977,71.5285,4289.0
2019-05-09 11:15:00,82.22,82.35,82.15,82.16,7343.0,71.5808,71.694,71.5198,71.5285,7343.0
2019-05-09 11:20:00,82.19,82.21,82.05,82.14,6259.0,71.5547,71.5721,71.4328,71.5111,6259.0
2019-05-09 11:25:00,82.18,82.24,81.72,81.84,17744.0,71.546,71.5982,71.1455,71.2499,17744.0
2019-05-09 11:30:00,81.87,81.99,81.78,81.86,5386.0,71.2761,71.3805,71.1977,71.2674,5386.0
2019-05-09 11:35:00,81.98,82.03,81.84,81.91,8196.0,71.3718,71.4154,71.2499,71.3109,8196.0
2019-05-09 11:40:00,81.91,82.29,81.91,82.29,13443.0,71.3109,71.6417,71.3109,71.6417,13443.0
2019-05-09 11:45:00,82.33,82.46,82.26,82.45,13563.0,71.6765,71.7897,71.6156,71.781,13563.0
2019-05-09 11:50:00,82.43,82.64,82.41,82.63,20253.0,71.7636,71.9464,71.7462,71.9377,20253.0
2019-05-09 11:55:00,82.65,82.7,82.53,82.64,8857.0,71.9551,71.9987,71.8507,71.9464,8857.0
2019-05-09 12:00:00,82.67,82.7,82.5,82.52,8641.0,71.9725,71.9987,71.8245,71.842,8641.0
2019-05-09 12:05:00,82.55,82.7,82.43,82.67,10201.0,71.8681,71.9987,71.7636,71.9725,10201.0
2019-05-09 12:10:00,82.69,82.77,82.64,82.67,7841.0,71.99,72.0596,71.9464,71.9725,7841.0
2019-05-09 12:15:00,82.63,82.78,82.56,82.78,4631.0,71.9377,72.0683,71.8768,72.0683,4631.0
2019-05-09 12:20:00,82.74,82.83,82.68,82.72,18190.0,72.0335,72.1118,71.9813,72.0161,18190.0
2019-05-09 12:25:00,82.74,83.16,82.71,83.02,47343.0,72.0335,72.3991,72.0074,72.2773,47343.0
2019-05-09 12:30:00,83.02,83.27,83.02,83.27,18623.0,72.2773,72.4949,72.2773,72.4949,18623.0
2019-05-09 12:35:00,83.26,83.5,83.25,83.42,32876.0,72.4862,72.6951,72.4775,72.6255,32876.0
2019-05-09 12:40:00,83.43,83.83,83.43,83.58,70834.0,72.6342,72.9824,72.6342,72.7648,70834.0
2019-05-09 12:45:00,83.55,83.68,83.47,83.62,23512.0,72.7387,72.8519,72.669,72.7996,23512.0
2019-05-09 12:50:00,83.58,83.69,83.47,83.61,12757.0,72.7648,72.8606,72.669,72.7909,12757.0
2019-05-09 12:55:00,83.59,83.65,83.51,83.53,8446.0,72.7735,72.8257,72.7038,72.7213,8446.0
2019-05-09 13:00:00,83.56,83.86,83.56,83.69,14905.0,72.7474,73.0086,72.7474,72.8606,14905.0
2019-05-09 13:05:00,83.72,83.74,83.5,83.54,7800.0,72.8867,72.9041,72.6951,72.73,7800.0
2019-05-09 13:10:00,83.54,83.62,83.41,83.5,10685.0,72.73,72.7996,72.6168,72.6951,10685.0
2019-05-09 13:15:00,83.54,83.56,83.35,83.37,8270.0,72.73,72.7474,72.5646,72.582,8270.0
2019-05-09 13:20:00,83.36,83.4,83.28,83.34,3930.0,72.5733,72.6081,72.5036,72.5558,3930.0
2019-05-09 13:25:00,83.36,83.42,83.28,83.32,5008.0,72.5733,72.6255,72.5036,72.5384,5008.0
2019-05-09 13:30:00,83.32,83.39,83.28,83.39,4452.0,72.5384,72.5994,72.5036,72.5994,4452.0
2019-05-09 13:35:00,83.4,83.47,83.31,83.47,3416.0,72.6081,72.669,72.5297,72.669,3416.0
2019-05-09 13:40:00,83.49,83.54,83.4,83.4,5788.0,72.6864,72.73,72.6081,72.6081,5788.0
2019-05-09 13:45:00,83.39,83.73,83.38,83.73,6558.0,72.5994,72.8954,72.5907,72.8954,6558.0
2019-05-09 13:50:00,83.69,83.71,83.45,83.45,9683.0,72.8606,72.878,72.6516,72.6516,9683.0
2019-05-09 13:55:00,83.47,83.61,83.46,83.5,10036.0,72.669,72.7909,72.6603,72.6951,10036.0
2019-05-09 14:00:00,83.51,83.61,83.29,83.29,11939.0,72.7038,72.7909,72.5123,72.5123,11939.0
2019-05-09 14:05:00,83.29,83.4,83.19,83.26,12056.0,72.5123,72.6081,72.4253,72.4862,12056.0
2019-05-09 14:10:00,83.29,83.34,83.15,83.21,5777.0,72.5123,72.5558,72.3904,72.4427,5777.0
2019-05-09 14:15:00,83.23,83.45,83.23,83.37,3525.0,72.4601,72.6516,72.4601,72.582,3525.0
2019-05-09 14:20:00,83.4,83.53,83.4,83.46,8876.0,72.6081,72.7213,72.6081,72.6603,8876.0
2019-05-09 14:25:00,83.43,83.58,83.34,83.58,5134.0,72.6342,72.7648,72.5558,72.7648,5134.0
2019-05-09 14:30:00,83.58,83.79,83.55,83.7,11398.0,72.7648,72.9476,72.7387,72.8693,11398.0
2019-05-09 14:35:00,83.73,83.88,83.72,83.8,8400.0,72.8954,73.026,72.8867,72.9563,8400.0
2019-05-09 14:40:00,83.84,83.98,83.81,83.84,11364.0,72.9911,73.113,72.965,72.9911,11364.0
2019-05-09 14:45:00,83.8,83.83,83.53,83.54,5847.0,72.9563,72.9824,72.7213,72.73,5847.0
2019-05-09 14:50:00,83.53,83.63,83.51,83.54,4972.0,72.7213,72.8083,72.7038,72.73,4972.0
2019-05-09 14:55:00,83.51,83.54,83.25,83.26,5922.0,72.7038,72.73,72.4775,72.4862,5922.0
2019-05-09 15:00:00,83.29,83.33,83.14,83.17,8845.0,72.5123,72.5471,72.3817,72.4078,8845.0
2019-05-09 15:05:00,83.17,83.19,82.93,82.97,8987.0,72.4078,72.4253,72.1989,72.2337,8987.0
2019-05-09 15:10:00,82.94,83.12,82.94,83.09,7592.0,72.2076,72.3643,72.2076,72.3382,7592.0
2019-05-09 15:15:00,83.1,83.15,83.04,83.14,6537.0,72.3469,72.3904,72.2947,72.3817,6537.0
2019-05-09 15:20:00,83.12,83.12,82.99,83.07,10376.0,72.3643,72.3643,72.2511,72.3208,10376.0
2019-05-09 15:25:00,83.09,83.4,83.09,83.39,6079.0,72.3382,72.6081,72.3382,72.5994,6079.0
2019-05-09 15:30:00,83.38,83.75,83.38,83.73,13777.0,72.5907,72.9128,72.5907,72.8954,13777.0
2019-05-09 15:35:00,83.76,83.78,83.67,83.78,6697.0,72.9215,72.9389,72.8431,72.9389,6697.0
2019-05-09 15:40:00,83.78,83.79,83.54,83.54,19090.0,72.9389,72.9476,72.73,72.73,19090.0
2019-05-09 15:45:00,83.53,83.61,83.41,83.41,13749.0,72.7213,72.7909,72.6168,72.6168,13749.0
2019-05-09 15:50:00,83.41,83.57,83.41,83.55,19330.0,72.6168,72.7561,72.6168,72.7387,19330.0
2019-05-09 15:55:00,83.54,83.69,83.54,83.64,52055.0,72.73,72.8606,72.73,72.817,52055.0
2019-05-10 09:30:00,83.13,83.5,82.74,83.07,30704.0,72.373,72.6951,72.0335,72.3208,30704.0
2019-05-10 09:35:00,83.22,83.55,83.1,83.41,12952.0,72.4514,72.7387,72.3469,72.6168,12952.0
2019-05-10 09:40:00,83.4,83.41,83.05,83.12,10359.0,72.6081,72.6168,72.3034,72.3643,10359.0
2019-05-10 09:45:00,83.16,83.63,83.14,83.5,13887.0,72.3991,72.8083,72.3817,72.6951,13887.0
2019-05-10 09:50:00,83.47,83.47,83.13,83.18,9445.0,72.669,72.669,72.373,72.4166,9445.0
2019-05-10 09:55:00,83.14,83.21,82.99,82.99,5928.0,72.3817,72.4427,72.2511,72.2511,5928.0
2019-05-10 10:00:00,83.02,83.03,82.69,82.69,18577.0,72.2773,72.286,71.99,71.99,18577.0
2019-05-10 10:05:00,82.7,82.86,82.69,82.75,33155.0,71.9987,72.138,71.99,72.0422,33155.0
2019-05-10 10:10:00,82.74,82.74,82.55,82.59,28271.0,72.0335,72.0335,71.8681,71.9029,28271.0
2019-05-10 10:15:00,82.59,82.59,82.25,82.39,25131.0,71.9029,71.9029,71.6069,71.7288,25131.0
2019-05-10 10:20:00,82.39,82.42,82.21,82.34,13984.0,71.7288,71.7549,71.5721,71.6852,13984.0
2019-05-10 10:25:00,82.31,82.52,82.28,82.39,12691.0,71.6591,71.842,71.633,71.7288,12691.0
2019-05-10 10:30:00,82.38,82.41,82.03,82.03,7187.0,71.7201,71.7462,71.4154,71.4154,7187.0
2019-05-10 10:35:00,82.03,82.03,81.75,81.82,15715.0,71.4154,71.4154,71.1716,71.2325,15715.0
2019-05-10 10:40:00,81.74,81.74,81.34,81.7,27478.0,71.1629,71.1629,70.8146,71.1281,27478.0
2019-05-10 10:45:00,81.67,81.89,81.54,81.84,10249.0,71.1019,71.2935,70.9888,71.2499,10249.0
2019-05-10 10:50:00,81.74,81.93,81.67,81.67,4883.0,71.1629,71.3283,71.1019,71.1019,4883.0
2019-05-10 10:55:00,81.67,81.69,81.23,81.23,13166.0,71.1019,71.1194,70.7189,70.7189,13166.0
2019-05-10 11:00:00,81.26,81.33,80.85,81.04,27818.0,70.745,70.8059,70.3881,70.5535,27818.0
2019-05-10 11:05:00,81.0,81.34,81.0,81.34,15306.0,70.5186,70.8146,70.5186,70.8146,15306.0
2019-05-10 11:10:00,81.34,81.48,81.04,81.12,16715.0,70.8146,70.9365,70.5535,70.6231,16715.0
2019-05-10 11:15:00,81.12,81.45,81.03,81.43,6874.0,70.6231,70.9104,70.5448,70.893,6874.0
2019-05-10 11:20:00,81.45,81.63,81.4,81.51,10987.0,70.9104,71.0671,70.8669,70.9626,10987.0
2019-05-10 11:25:00,81.54,81.57,81.1,81.13,8997.0,70.9888,71.0149,70.6057,70.6318,8997.0
2019-05-10 11:30:00,81.12,81.12,80.83,80.83,9858.0,70.6231,70.6231,70.3706,70.3706,9858.0
2019-05-10 11:35:00,80.83,81.22,80.77,81.13,21424.0,70.3706,70.7102,70.3184,70.6318,21424.0
2019-05-10 11:40:00,81.11,81.11,80.6,80.76,16474.0,70.6144,70.6144,70.1704,70.3097,16474.0
2019-05-10 11:45:00,80.73,80.87,80.68,80.73,10020.0,70.2836,70.4055,70.24,70.2836,10020.0
2019-05-10 11:50:00,80.68,81.14,80.68,81.14,11710.0,70.24,70.6405,70.24,70.6405,11710.0
2019-05-10 11:55:00,81.09,81.22,80.75,80.82,13743.0,70.597,70.7102,70.301,70.3619,13743.0
2019-05-10 12:00:00,80.91,81.13,80.9,81.0,6385.0,70.4403,70.6318,70.4316,70.5186,6385.0
2019-05-10 12:05:00,81.09,81.12,80.75,80.76,7867.0,70.597,70.6231,70.301,70.3097,7867.0
2019-05-10 12:10:00,80.79,81.15,80.76,81.12,9138.0,70.3358,70.6492,70.3097,70.6231,9138.0
2019-05-10 12:15:00,81.14,81.41,81.14,81.27,12156.0,70.6405,70.8756,70.6405,70.7537,12156.0
2019-05-10 12:20:00,81.29,81.35,81.14,81.29,8445.0,70.7711,70.8234,70.6405,70.7711,8445.0
2019-05-10 12:25:00,81.28,81.38,81.14,81.29,15198.0,70.7624,70.8495,70.6405,70.7711,15198.0
2019-05-10 12:30:00,81.3,81.65,81.28,81.61,7653.0,70.7798,71.0845,70.7624,71.0497,7653.0
2019-05-10 12:35:00,81.6,81.63,81.32,81.44,7700.0,71.041,71.0671,70.7972,70.9017,7700.0
2019-05-10 12:40:00,81.43,81.46,81.28,81.43,9243.0,70.893,70.9191,70.7624,70.893,9243.0
2019-05-10 12:45:00,81.4,81.4,81.0,81.09,12398.0,70.8669,70.8669,70.5186,70.597,12398.0
2019-05-10 12:50:00,81.08,81.64,81.06,81.57,14459.0,70.5883,71.0758,70.5709,71.0149,14459.0
2019-05-10 12:55:00,81.62,81.63,81.43,81.43,6731.0,71.0584,71.0671,70.893,70.893,6731.0
2019-05-10 13:00:00,81.48,81.75,81.41,81.68,8358.0,70.9365,71.1716,70.8756,71.1107,8358.0
2019-05-10 13:05:00,81.66,81.69,81.34,81.4,6100.0,71.0932,71.1194,70.8146,70.8669,6100.0
2019-05-10 13:10:00,81.45,81.59,81.38,81.54,4700.0,70.9104,71.0323,70.8495,70.9888,4700.0
2019-05-10 13:15:00,81.5,81.81,81.44,81.76,7980.0,70.9539,71.2238,70.9017,71.1803,7980.0
2019-05-10 13:20:00,81.81,82.07,81.79,81.87,15439.0,71.2238,71.4502,71.2064,71.2761,15439.0
2019-05-10 13:25:00,81.85,81.97,81.85,81.95,21747.0,71.2587,71.3631,71.2587,71.3457,21747.0
2019-05-10 13:30:00,81.95,82.05,81.89,82.05,6091.0,71.3457,71.4328,71.2935,71.4328,6091.0
2019-05-10 13:35:00,82.05,82.07,81.94,81.97,17254.0,71.4328,71.4502,71.337,71.3631,17254.0
2019-05-10 13:40:00,81.98,82.06,81.92,81.92,6883.0,71.3718,71.4415,71.3196,71.3196,6883.0
2019-05-10 13:45:00,81.97,82.14,81.9,82.1,10563.0,71.3631,71.5111,71.3022,71.4763,10563.0
2019-05-10 13:50:00,82.13,82.25,82.11,82.11,3450.0,71.5024,71.6069,71.485,71.485,3450.0
2019-05-10 13:55:00,82.13,82.2,82.07,82.09,3824.0,71.5024,71.5634,71.4502,71.4676,3824.0
2019-05-10 14:00:00,82.05,82.34,82.05,82.34,5971.0,71.4328,71.6852,71.4328,71.6852,5971.0
2019-05-10 14:05:00,82.34,82.34,82.24,82.3,4525.0,71.6852,71.6852,71.5982,71.6504,4525.0
2019-05-10 14:10:00,82.32,82.33,82.14,82.15,7807.0,71.6678,71.6765,71.5111,71.5198,7807.0
2019-05-10 14:15:00,82.14,82.14,81.79,81.88,8248.0,71.5111,71.5111,71.2064,71.2848,8248.0
2019-05-10 14:20:00,81.91,82.0,81.87,81.94,6350.0,71.3109,71.3892,71.2761,71.337,6350.0
2019-05-10 14:25:00,81.94,82.02,81.82,82.0,3902.0,71.337,71.4067,71.2325,71.3892,3902.0
2019-05-10 14:30:00,81.99,82.1,81.96,82.06,8756.0,71.3805,71.4763,71.3544,71.4415,8756.0
2019-05-10 14:35:00,82.03,82.15,81.96,82.08,3201.0,71.4154,71.5198,71.3544,71.4589,3201.0
2019-05-10 14:40:00,82.15,82.16,81.99,81.99,7025.0,71.5198,71.5285,71.3805,71.3805,7025.0
2019-05-10 14:45:00,82.06,82.1,82.0,82.01,4529.0,71.4415,71.4763,71.3892,71.3979,4529.0
2019-05-10 14:50:00,81.98,82.29,81.98,82.23,9186.0,71.3718,71.6417,71.3718,71.5895,9186.0
2019-05-10 14:55:00,82.24,82.24,82.04,82.04,8572.0,71.5982,71.5982,71.4241,71.4241,8572.0
2019-05-10 15:00:00,82.14,82.37,82.13,82.37,10445.0,71.5111,71.7114,71.5024,71.7114,10445.0
2019-05-10 15:05:00,82.37,82.4,82.2,82.2,9721.0,71.7114,71.7375,71.5634,71.5634,9721.0
2019-05-10 15:10:00,82.2,82.35,82.18,82.34,8075.0,71.5634,71.694,71.546,71.6852,8075.0
2019-05-10 15:15:00,82.4,82.53,82.29,82.48,9378.0,71.7375,71.8507,71.6417,71.8071,9378.0
2019-05-10 15:20:00,82.53,82.86,82.53,82.72,33430.0,71.8507,72.138,71.8507,72.0161,33430.0
2019-05-10 15:25:00,82.71,82.95,82.69,82.88,10510.0,72.0074,72.2163,71.99,72.1554,10510.0
2019-05-10 15:30:00,82.87,82.9,82.58,82.64,27181.0,72.1467,72.1728,71.8942,71.9464,27181.0
2019-05-10 15:35:00,82.63,82.67,82.5,82.5,30749.0,71.9377,71.9725,71.8245,71.8245,30749.0
2019-05-10 15:40:00,82.51,82.51,82.26,82.34,12900.0,71.8332,71.8332,71.6156,71.6852,12900.0
2019-05-10 15:45:00,82.31,82.48,82.23,82.23,22694.0,71.6591,71.8071,71.5895,71.5895,22694.0
2019-05-10 15:50:00,82.27,82.31,82.2,82.28,30107.0,71.6243,71.6591,71.5634,71.633,30107.0
2019-05-10 15:55:00,82.26,82.61,82.25,82.57,55679.0,71.6156,71.9203,71.6069,71.8855,55679.0
2019-05-13 09:30:00,79.82,80.39,79.43,80.39,68127.0,69.4913,69.9876,69.1518,69.9876,68127.0
2019-05-13 09:35:00,80.31,80.34,79.85,80.23,24290.0,69.9179,69.944,69.5175,69.8483,24290.0
2019-05-13 09:40:00,80.21,80.27,79.54,79.62,43351.0,69.8309,69.8831,69.2476,69.3172,43351.0
2019-05-13 09:45:00,79.51,79.67,79.13,79.15,58975.0,69.2214,69.3607,68.8906,68.908,58975.0
2019-05-13 09:50:00,79.16,79.16,78.43,78.5,94503.0,68.9167,68.9167,68.2812,68.3421,94503.0
2019-05-13 09:55:00,78.48,78.7,78.25,78.39,27802.0,68.3247,68.5163,68.1245,68.2464,27802.0
2019-05-13 10:00:00,78.4,78.4,77.41,77.61,62361.0,68.2551,68.2551,67.3932,67.5673,62361.0
2019-05-13 10:05:00,77.63,78.01,77.46,77.99,33432.0,67.5847,67.9155,67.4367,67.8981,33432.0
2019-05-13 10:10:00,78.01,78.32,77.87,78.3,22001.0,67.9155,68.1854,67.7937,68.168,22001.0
2019-05-13 10:15:00,78.31,78.8,78.23,78.53,30767.0,68.1767,68.6033,68.1071,68.3683,30767.0
2019-05-13 10:20:00,78.49,78.52,78.3,78.48,16722.0,68.3334,68.3596,68.168,68.3247,16722.0
2019-05-13 10:25:00,78.39,78.46,78.13,78.29,28127.0,68.2464,68.3073,68.02,68.1593,28127.0
2019-05-13 10:30:00,78.26,78.37,78.05,78.27,14680.0,68.1332,68.229,67.9504,68.1419,14680.0
2019-05-13 10:35:00,78.36,78.64,78.32,78.55,13167.0,68.2203,68.464,68.1854,68.3857,13167.0
2019-05-13 10:40:00,78.65,78.78,78.58,78.7,7671.0,68.4727,68.5859,68.4118,68.5163,7671.0
2019-05-13 10:45:00,78.63,78.71,78.2,78.2,30892.0,68.4553,68.525,68.081,68.081,30892.0
2019-05-13 10:50:00,78.18,78.3,78.1,78.21,10745.0,68.0635,68.168,67.9939,68.0897,10745.0
2019-05-13 10:55:00,78.24,78.45,78.23,78.45,20674.0,68.1158,68.2986,68.1071,68.2986,20674.0
2019-05-13 11:00:00,78.48,78.66,78.16,78.23,17167.0,68.3247,68.4814,68.0461,68.1071,17167.0
2019-05-13 11:05:00,78.23,78.38,78.2,78.26,9932.0,68.1071,68.2377,68.081,68.1332,9932.0
2019-05-13 11:10:00,78.25,78.42,78.17,78.33,14076.0,68.1245,68.2725,68.0548,68.1941,14076.0
2019-05-13 11:15:00,78.35,78.36,77.98,78.08,26136.0,68.2116,68.2203,67.8894,67.9765,26136.0
2019-05-13 11:20:00,78.02,78.29,78.02,78.27,11824.0,67.9243,68.1593,67.9243,68.1419,11824.0
2019-05-13 11:25:00,78.3,78.3,78.07,78.09,19408.0,68.168,68.168,67.9678,67.9852,19408.0
2019-05-13 11:30:00,78.11,78.23,77.95,78.13,8378.0,68.0026,68.1071,67.8633,68.02,8378.0
2019-05-13 11:35:00,78.03,78.12,77.88,77.97,19002.0,67.933,68.0113,67.8024,67.8807,19002.0
2019-05-13 11:40:00,77.95,78.02,77.67,77.67,26695.0,67.8633,67.9243,67.6195,67.6195,26695.0
2019-05-13 11:45:00,77.74,77.91,77.6,77.67,16230.0,67.6805,67.8285,67.5586,67.6195,16230.0
2019-05-13 11:50:00,77.64,77.71,77.53,77.71,9746.0,67.5934,67.6544,67.4977,67.6544,9746.0
2019-05-13 11:55:00,77.63,78.0,77.59,77.99,12075.0,67.5847,67.9068,67.5499,67.8981,12075.0
2019-05-13 12:00:00,78.0,78.0,77.74,77.75,7580.0,67.9068,67.9068,67.6805,67.6892,7580.0
2019-05-13 12:05:00,77.79,77.86,77.55,77.58,17562.0,67.724,67.785,67.5151,67.5412,17562.0
2019-05-13 12:10:00,77.58,77.73,77.58,77.63,6758.0,67.5412,67.6718,67.5412,67.5847,6758.0
2019-05-13 12:15:00,77.6,77.81,77.56,77.81,8115.0,67.5586,67.7414,67.5238,67.7414,8115.0
2019-05-13 12:20:00,77.8,77.82,77.65,77.66,12294.0,67.7327,67.7501,67.6021,67.6108,12294.0
2019-05-13 12:25:00,77.58,77.62,77.45,77.54,16343.0,67.5412,67.576,67.428,67.5064,16343.0
2019-05-13 12:30:00,77.58,77.69,77.55,77.62,5420.0,67.5412,67.637,67.5151,67.576,5420.0
2019-05-13 12:35:00,77.64,77.88,77.64,77.82,5791.0,67.5934,67.8024,67.5934,67.7501,5791.0
2019-05-13 12:40:00,77.78,77.79,77.51,77.58,11300.0,67.7153,67.724,67.4802,67.5412,11300.0
2019-05-13 12:45:00,77.55,77.81,77.52,77.69,22172.0,67.5151,67.7414,67.489,67.637,22172.0
2019-05-13 12:50:00,77.7,77.7,77.44,77.52,13659.0,67.6457,67.6457,67.4193,67.489,13659.0
2019-05-13 12:55:00,77.49,77.49,77.25,77.34,24665.0,67.4628,67.4628,67.2539,67.3322,24665.0
2019-05-13 13:00:00,77.3,77.3,77.11,77.16,15604.0,67.2974,67.2974,67.132,67.1755,15604.0
2019-05-13 13:05:00,77.17,77.31,77.02,77.06,9285.0,67.1842,67.3061,67.0537,67.0885,9285.0
2019-05-13 13:10:00,77.01,77.09,76.91,77.0,24776.0,67.0449,67.1146,66.9579,67.0362,24776.0
2019-05-13 13:15:00,77.04,77.14,76.9,76.9,12265.0,67.0711,67.1581,66.9492,66.9492,12265.0
2019-05-13 13:20:00,76.89,76.93,76.81,76.93,14235.0,66.9405,66.9753,66.8708,66.9753,14235.0
2019-05-13 13:25:00,76.95,77.12,76.9,76.95,16377.0,66.9927,67.1407,66.9492,66.9927,16377.0
2019-05-13 13:30:00,76.94,77.03,76.84,76.93,24120.0,66.984,67.0624,66.8969,66.9753,24120.0
2019-05-13 13:35:00,76.88,77.31,76.85,77.09,25364.0,66.9318,67.3061,66.9056,67.1146,25364.0
2019-05-13 13:40:00,77.14,77.2,77.0,77.1,23004.0,67.1581,67.2104,67.0362,67.1233,23004.0
2019-05-13 13:45:00,77.11,77.11,76.95,77.01,11478.0,67.132,67.132,66.9927,67.0449,11478.0
2019-05-13 13:50:00,77.03,77.1,76.9,76.96,37968.0,67.0624,67.1233,66.9492,67.0014,37968.0
2019-05-13 13:55:00,76.97,77.14,76.94,77.11,24755.0,67.0101,67.1581,66.984,67.132,24755.0
2019-05-13 14:00:00,77.1,77.14,77.05,77.1,18204.0,67.1233,67.1581,67.0798,67.1233,18204.0
2019-05-13 14:05:00,77.11,77.29,77.11,77.13,11331.0,67.132,67.2887,67.132,67.1494,11331.0
2019-05-13 14:10:00,77.13,77.14,76.85,76.88,24482.0,67.1494,67.1581,66.9056,66.9318,24482.0
2019-05-13 14:15:00,76.88,76.92,76.7,76.7,21704.0,66.9318,66.9666,66.7751,66.7751,21704.0
2019-05-13 14:20:00,76.7,77.13,76.69,77.13,25037.0,66.7751,67.1494,66.7664,67.1494,25037.0
2019-05-13 14:25:00,77.19,77.54,77.14,77.33,33328.0,67.2017,67.5064,67.1581,67.3235,33328.0
2019-05-13 14:30:00,77.37,77.37,77.14,77.29,12110.0,67.3584,67.3584,67.1581,67.2887,12110.0
2019-05-13 14:35:00,77.31,77.4,77.24,77.33,6903.0,67.3061,67.3845,67.2452,67.3235,6903.0
2019-05-13 14:40:00,77.3,77.44,77.18,77.22,37081.0,67.2974,67.4193,67.1929,67.2278,37081.0
2019-05-13 14:45:00,77.27,77.46,77.23,77.46,16339.0,67.2713,67.4367,67.2365,67.4367,16339.0
2019-05-13 14:50:00,77.44,77.61,77.44,77.49,14214.0,67.4193,67.5673,67.4193,67.4628,14214.0
2019-05-13 14:55:00,77.49,77.67,77.44,77.45,11373.0,67.4628,67.6195,67.4193,67.428,11373.0
2019-05-13 15:00:00,77.45,77.56,77.24,77.27,17207.0,67.428,67.5238,67.2452,67.2713,17207.0
2019-05-13 15:05:00,77.31,77.35,77.17,77.2,71630.0,67.3061,67.341,67.1842,67.2104,71630.0
2019-05-13 15:10:00,77.2,77.27,77.03,77.05,16539.0,67.2104,67.2713,67.0624,67.0798,16539.0
2019-05-13 15:15:00,77.06,77.09,76.92,76.93,20907.0,67.0885,67.1146,66.9666,66.9753,20907.0
2019-05-13 15:20:00,76.94,76.94,76.64,76.65,31051.0,66.984,66.984,66.7228,66.7315,31051.0
2019-05-13 15:25:00,76.67,76.72,76.5,76.56,42008.0,66.7489,66.7925,66.6009,66.6532,42008.0
2019-05-13 15:30:00,76.56,76.58,76.19,76.41,54414.0,66.6532,66.6706,66.3311,66.5226,54414.0
2019-05-13 15:35:00,76.41,76.47,76.07,76.27,37400.0,66.5226,66.5748,66.2266,66.4007,37400.0
2019-05-13 15:40:00,76.28,76.46,76.28,76.32,35226.0,66.4094,66.5661,66.4094,66.4442,35226.0
2019-05-13 15:45:00,76.33,76.53,76.31,76.45,39949.0,66.4529,66.6271,66.4355,66.5574,39949.0
2019-05-13 15:50:00,76.46,76.76,76.43,76.75,42418.0,66.5661,66.8273,66.54,66.8186,42418.0
2019-05-13 15:55:00,76.74,76.76,76.55,76.62,98390.0,66.8099,66.8273,66.6445,66.7054,98390.0
2019-05-14 09:30:00,77.95,78.26,77.6,77.91,71020.0,67.8633,68.1332,67.5586,67.8285,71020.0
2019-05-14 09:35:00,77.86,78.33,77.71,78.22,20338.0,67.785,68.1941,67.6544,68.0984,20338.0
2019-05-14 09:40:00,78.25,78.35,77.9,78.24,22545.0,68.1245,68.2116,67.8198,68.1158,22545.0
2019-05-14 09:45:00,78.24,78.37,77.42,77.48,14075.0,68.1158,68.229,67.4019,67.4541,14075.0
2019-05-14 09:50:00,77.43,77.96,77.42,77.86,15238.0,67.4106,67.872,67.4019,67.785,15238.0
2019-05-14 09:55:00,77.81,77.95,77.67,77.83,23753.0,67.7414,67.8633,67.6195,67.7588,23753.0
2019-05-14 10:00:00,77.8,78.34,77.8,78.05,15887.0,67.7327,68.2028,67.7327,67.9504,15887.0
2019-05-14 10:05:00,78.06,78.26,78.0,78.17,7864.0,67.9591,68.1332,67.9068,68.0548,7864.0
2019-05-14 10:10:00,78.24,78.24,77.94,78.01,13414.0,68.1158,68.1158,67.8546,67.9155,13414.0
2019-05-14 10:15:00,77.98,78.09,77.9,77.98,36029.0,67.8894,67.9852,67.8198,67.8894,36029.0
2019-05-14 10:20:00,78.01,78.15,78.0,78.07,25153.0,67.9155,68.0374,67.9068,67.9678,25153.0
2019-05-14 10:25:00,78.08,78.11,77.88,77.97,14378.0,67.9765,68.0026,67.8024,67.8807,14378.0
2019-05-14 10:30:00,77.95,78.02,77.65,77.65,21734.0,67.8633,67.9243,67.6021,67.6021,21734.0
2019-05-14 10:35:00,77.65,77.92,77.58,77.87,9741.0,67.6021,67.8372,67.5412,67.7937,9741.0
2019-05-14 10:40:00,77.87,78.26,77.84,78.14,34205.0,67.7937,68.1332,67.7675,68.0287,34205.0
2019-05-14 10:45:00,78.19,78.19,77.93,77.98,6500.0,68.0723,68.0723,67.8459,67.8894,6500.0
2019-05-14 10:50:00,77.94,78.02,77.86,77.89,14000.0,67.8546,67.9243,67.785,67.8111,14000.0
2019-05-14 10:55:00,77.9,78.0,77.86,77.91,5241.0,67.8198,67.9068,67.785,67.8285,5241.0
2019-05-14 11:00:00,77.89,77.99,77.78,77.91,6035.0,67.8111,67.8981,67.7153,67.8285,6035.0
2019-05-14 11:05:00,77.93,78.27,77.88,78.19,7765.0,67.8459,68.1419,67.8024,68.0723,7765.0
2019-05-14 11:10:00,78.19,78.29,78.17,78.18,4964.0,68.0723,68.1593,68.0548,68.0635,4964.0
2019-05-14 11:15:00,78.18,78.21,78.03,78.14,11871.0,68.0635,68.0897,67.933,68.0287,11871.0
2019-05-14 11:20:00,78.16,78.35,78.1,78.32,27976.0,68.0461,68.2116,67.9939,68.1854,27976.0
2019-05-14 11:25:00,78.32,78.43,78.3,78.3,18514.0,68.1854,68.2812,68.168,68.168,18514.0
2019-05-14 11:30:00,78.3,78.35,78.24,78.35,7123.0,68.168,68.2116,68.1158,68.2116,7123.0
2019-05-14 11:35:00,78.34,78.48,78.33,78.38,14668.0,68.2028,68.3247,68.1941,68.2377,14668.0
2019-05-14 11:40:00,78.39,78.44,78.23,78.27,22945.0,68.2464,68.2899,68.1071,68.1419,22945.0
2019-05-14 11:45:00,78.28,78.32,78.17,78.26,23688.0,68.1506,68.1854,68.0548,68.1332,23688.0
2019-05-14 11:50:00,78.27,78.31,78.14,78.27,15368.0,68.1419,68.1767,68.0287,68.1419,15368.0
2019-05-14 11:55:00,78.28,78.34,78.17,78.31,11797.0,68.1506,68.2028,68.0548,68.1767,11797.0
2019-05-14 12:00:00,78.29,78.44,78.28,78.39,10005.0,68.1593,68.2899,68.1506,68.2464,10005.0
2019-05-14 12:05:00,78.43,78.49,78.35,78.35,6341.0,68.2812,68.3334,68.2116,68.2116,6341.0
2019-05-14 12:10:00,78.34,78.34,78.25,78.27,4189.0,68.2028,68.2028,68.1245,68.1419,4189.0
2019-05-14 12:15:00,78.23,78.23,78.0,78.02,7559.0,68.1071,68.1071,67.9068,67.9243,7559.0
2019-05-14 12:20:00,78.05,78.16,78.05,78.14,9000.0,67.9504,68.0461,67.9504,68.0287,9000.0
2019-05-14 12:25:00,78.14,78.16,78.0,78.03,3867.0,68.0287,68.0461,67.9068,67.933,3867.0
2019-05-14 12:30:00,78.02,78.17,77.99,78.14,9384.0,67.9243,68.0548,67.8981,68.0287,9384.0
2019-05-14 12:35:00,78.13,78.24,78.09,78.24,6399.0,68.02,68.1158,67.9852,68.1158,6399.0
2019-05-14 12:40:00,78.27,78.34,78.24,78.24,6302.0,68.1419,68.2028,68.1158,68.1158,6302.0
2019-05-14 12:45:00,78.23,78.31,78.18,78.3,3883.0,68.1071,68.1767,68.0635,68.168,3883.0
2019-05-14 12:50:00,78.32,78.32,78.14,78.15,17864.0,68.1854,68.1854,68.0287,68.0374,17864.0
2019-05-14 12:55:00,78.14,78.14,78.04,78.08,6602.0,68.0287,68.0287,67.9417,67.9765,6602.0
2019-05-14 13:00:00,78.07,78.32,78.07,78.31,11733.0,67.9678,68.1854,67.9678,68.1767,11733.0
2019-05-14 13:05:00,78.33,78.34,78.21,78.23,7185.0,68.1941,68.2028,68.0897,68.1071,7185.0
2019-05-14 13:10:00,78.25,78.35,78.25,78.31,6454.0,68.1245,68.2116,68.1245,68.1767,6454.0
2019-05-14 13:15:00,78.32,78.38,78.32,78.33,2179.0,68.1854,68.2377,68.1854,68.1941,2179.0
2019-05-14 13:20:00,78.33,78.39,78.3,78.39,6099.0,68.1941,68.2464,68.168,68.2464,6099.0
2019-05-14 13:25:00,78.4,78.4,78.29,78.3,5650.0,68.2551,68.2551,68.1593,68.168,5650.0
2019-05-14 13:30:00,78.3,78.42,78.3,78.42,4519.0,68.168,68.2725,68.168,68.2725,4519.0
2019-05-14 13:35:00,78.42,78.44,78.37,78.44,2636.0,68.2725,68.2899,68.229,68.2899,2636.0
2019-05-14 13:40:00,78.43,78.48,78.39,78.4,2747.0,68.2812,68.3247,68.2464,68.2551,2747.0
2019-05-14 13:45:00,78.42,78.54,78.4,78.54,36567.0,68.2725,68.377,68.2551,68.377,36567.0
2019-05-14 13:50:00,78.55,78.57,78.44,78.47,13003.0,68.3857,68.4031,68.2899,68.316,13003.0
2019-05-14 13:55:00,78.5,78.57,78.46,78.5,6133.0,68.3421,68.4031,68.3073,68.3421,6133.0
2019-05-14 14:00:00,78.5,78.51,78.35,78.42,5784.0,68.3421,68.3508,68.2116,68.2725,5784.0
2019-05-14 14:05:00,78.35,78.35,78.12,78.21,6043.0,68.2116,68.2116,68.0113,68.0897,6043.0
2019-05-14 14:10:00,78.2,78.26,78.14,78.23,8930.0,68.081,68.1332,68.0287,68.1071,8930.0
2019-05-14 14:15:00,78.21,78.31,78.19,78.19,9824.0,68.0897,68.1767,68.0723,68.0723,9824.0
2019-05-14 14:20:00,78.23,78.3,78.23,78.27,5980.0,68.1071,68.168,68.1071,68.1419,5980.0
2019-05-14 14:25:00,78.27,78.42,78.23,78.33,20106.0,68.1419,68.2725,68.1071,68.1941,20106.0
2019-05-14 14:30:00,78.31,78.35,78.24,78.35,6932.0,68.1767,68.2116,68.1158,68.2116,6932.0
2019-05-14 14:35:00,78.32,78.47,78.32,78.44,8913.0,68.1854,68.316,68.1854,68.2899,8913.0
2019-05-14 14:40:00,78.44,78.51,78.4,78.44,7229.0,68.2899,68.3508,68.2551,68.2899,7229.0
2019-05-14 14:45:00,78.45,78.46,78.13,78.14,11600.0,68.2986,68.3073,68.02,68.0287,11600.0
2019-05-14 14:50:00,78.14,78.17,78.03,78.03,5501.0,68.0287,68.0548,67.933,67.933,5501.0
2019-05-14 14:55:00,78.07,78.24,78.07,78.22,2685.0,67.9678,68.1158,67.9678,68.0984,2685.0
2019-05-14 15:00:00,78.17,78.27,78.09,78.25,5120.0,68.0548,68.1419,67.9852,68.1245,5120.0
2019-05-14 15:05:00,78.25,78.38,78.2,78.36,5997.0,68.1245,68.2377,68.081,68.2203,5997.0
2019-05-14 15:10:00,78.35,78.35,78.21,78.25,5224.0,68.2116,68.2116,68.0897,68.1245,5224.0
2019-05-14 15:15:00,78.27,78.37,78.21,78.36,9946.0,68.1419,68.229,68.0897,68.2203,9946.0
2019-05-14 15:20:00,78.36,78.39,78.24,78.29,16092.0,68.2203,68.2464,68.1158,68.1593,16092.0
2019-05-14 15:25:00,78.29,78.4,78.27,78.31,6500.0,68.1593,68.2551,68.1419,68.1767,6500.0
2019-05-14 15:30:00,78.31,78.32,78.04,78.06,17110.0,68.1767,68.1854,67.9417,67.9591,17110.0
2019-05-14 15:35:00,78.04,78.16,77.97,78.08,25250.0,67.9417,68.0461,67.8807,67.9765,25250.0
2019-05-14 15:40:00,78.1,78.26,78.1,78.16,12848.0,67.9939,68.1332,67.9939,68.0461,12848.0
2019-05-14 15:45:00,78.15,78.3,78.04,78.27,18477.0,68.0374,68.168,67.9417,68.1419,18477.0
2019-05-14 15:50:00,78.25,78.25,78.07,78.21,33696.0,68.1245,68.1245,67.9678,68.0897,33696.0
2019-05-14 15:55:00,78.24,78.29,78.07,78.11,63555.0,68.1158,68.1593,67.9678,68.0026,63555.0
2019-05-15 09:30:00,77.43,77.84,77.39,77.8,47364.0,67.4106,67.7675,67.3758,67.7327,47364.0
2019-05-15 09:35:00,77.82,77.86,77.47,77.49,15270.0,67.7501,67.785,67.4454,67.4628,15270.0
2019-05-15 09:40:00,77.55,77.67,77.21,77.38,11805.0,67.5151,67.6195,67.2191,67.3671,11805.0
2019-05-15 09:45:00,77.4,77.55,77.19,77.19,21003.0,67.3845,67.5151,67.2017,67.2017,21003.0
2019-05-15 09:50:00,77.25,77.57,77.17,77.51,8094.0,67.2539,67.5325,67.1842,67.4802,8094.0
2019-05-15 09:55:00,77.54,77.76,77.36,77.68,27589.0,67.5064,67.6979,67.3497,67.6282,27589.0
2019-05-15 10:00:00,77.69,77.82,77.58,77.7,6126.0,67.637,67.7501,67.5412,67.6457,6126.0
2019-05-15 10:05:00,77.72,77.79,77.51,77.74,6562.0,67.6631,67.724,67.4802,67.6805,6562.0
2019-05-15 10:10:00,77.77,78.1,77.6,78.1,20480.0,67.7066,67.9939,67.5586,67.9939,20480.0
2019-05-15 10:15:00,78.15,78.3,78.05,78.19,8807.0,68.0374,68.168,67.9504,68.0723,8807.0
2019-05-15 10:20:00,78.26,78.44,78.15,78.44,19989.0,68.1332,68.2899,68.0374,68.2899,19989.0
2019-05-15 10:25:00,78.43,78.82,78.43,78.82,10618.0,68.2812,68.6207,68.2812,68.6207,10618.0
2019-05-15 10:30:00,78.77,78.86,78.65,78.68,12838.0,68.5772,68.6556,68.4727,68.4988,12838.0
2019-05-15 10:35:00,78.68,78.8,78.65,78.69,16312.0,68.4988,68.6033,68.4727,68.5076,16312.0
2019-05-15 10:40:00,78.78,79.03,78.76,78.97,19369.0,68.5859,68.8036,68.5685,68.7513,19369.0
2019-05-15 10:45:00,78.95,79.12,78.85,79.07,8324.0,68.7339,68.8819,68.6469,68.8384,8324.0
2019-05-15 10:50:00,79.08,79.25,79.08,79.15,11501.0,68.8471,68.9951,68.8471,68.908,11501.0
2019-05-15 10:55:00,79.18,79.23,78.99,79.08,9848.0,68.9341,68.9777,68.7687,68.8471,9848.0
2019-05-15 11:00:00,79.08,79.17,78.81,78.92,8925.0,68.8471,68.9254,68.612,68.7078,8925.0
2019-05-15 11:05:00,78.84,78.9,78.75,78.87,3751.0,68.6381,68.6904,68.5598,68.6643,3751.0
2019-05-15 11:10:00,78.89,78.98,78.87,78.87,4760.0,68.6817,68.76,68.6643,68.6643,4760.0
2019-05-15 11:15:00,78.85,78.89,78.67,78.78,6078.0,68.6469,68.6817,68.4901,68.5859,6078.0
2019-05-15 11:20:00,78.76,78.82,78.7,78.8,5159.0,68.5685,68.6207,68.5163,68.6033,5159.0
2019-05-15 11:25:00,78.83,79.11,78.83,79.11,10658.0,68.6294,68.8732,68.6294,68.8732,10658.0
2019-05-15 11:30:00,79.12,79.23,79.04,79.19,13065.0,68.8819,68.9777,68.8123,68.9429,13065.0
2019-05-15 11:35:00,79.23,79.23,78.95,79.02,7677.0,68.9777,68.9777,68.7339,68.7949,7677.0
2019-05-15 11:40:00,79.0,79.3,79.0,79.15,8000.0,68.7774,69.0386,68.7774,68.908,8000.0
2019-05-15 11:45:00,79.2,79.2,78.76,78.82,12208.0,68.9516,68.9516,68.5685,68.6207,12208.0
2019-05-15 11:50:00,78.91,79.04,78.91,78.91,3848.0,68.6991,68.8123,68.6991,68.6991,3848.0
2019-05-15 11:55:00,78.89,79.07,78.89,79.07,6033.0,68.6817,68.8384,68.6817,68.8384,6033.0
2019-05-15 12:00:00,79.09,79.25,79.01,79.18,11334.0,68.8558,68.9951,68.7861,68.9341,11334.0
2019-05-15 12:05:00,79.18,79.37,79.14,79.25,9665.0,68.9341,69.0996,68.8993,68.9951,9665.0
2019-05-15 12:10:00,79.28,79.31,79.13,79.16,4700.0,69.0212,69.0473,68.8906,68.9167,4700.0
2019-05-15 12:15:00,79.15,79.19,79.03,79.03,8400.0,68.908,68.9429,68.8036,68.8036,8400.0
2019-05-15 12:20:00,79.03,79.11,78.94,79.0,5567.0,68.8036,68.8732,68.7252,68.7774,5567.0
2019-05-15 12:25:00,78.94,78.96,78.85,78.86,3739.0,68.7252,68.7426,68.6469,68.6556,3739.0
2019-05-15 12:30:00,78.89,79.08,78.84,79.02,45564.0,68.6817,68.8471,68.6381,68.7949,45564.0
2019-05-15 12:35:00,79.0,79.04,78.88,78.95,6400.0,68.7774,68.8123,68.673,68.7339,6400.0
2019-05-15 12:40:00,78.97,79.1,78.95,79.1,3300.0,68.7513,68.8645,68.7339,68.8645,3300.0
2019-05-15 12:45:00,79.11,79.15,79.05,79.11,5126.0,68.8732,68.908,68.821,68.8732,5126.0
2019-05-15 12:50:00,79.1,79.13,79.02,79.03,2891.0,68.8645,68.8906,68.7949,68.8036,2891.0
2019-05-15 12:55:00,79.02,79.02,78.85,79.0,5115.0,68.7949,68.7949,68.6469,68.7774,5115.0
2019-05-15 13:00:00,78.99,79.02,78.95,79.0,4955.0,68.7687,68.7949,68.7339,68.7774,4955.0
2019-05-15 13:05:00,79.03,79.12,79.01,79.02,5280.0,68.8036,68.8819,68.7861,68.7949,5280.0
2019-05-15 13:10:00,79.01,79.06,78.88,78.9,5000.0,68.7861,68.8297,68.673,68.6904,5000.0
2019-05-15 13:15:00,78.89,78.92,78.74,78.79,5927.0,68.6817,68.7078,68.5511,68.5946,5927.0
2019-05-15 13:20:00,78.79,78.86,78.79,78.83,4365.0,68.5946,68.6556,68.5946,68.6294,4365.0
2019-05-15 13:25:00,78.8,78.92,78.79,78.84,1700.0,68.6033,68.7078,68.5946,68.6381,1700.0
2019-05-15 13:30:00,78.87,78.98,78.86,78.98,2711.0,68.6643,68.76,68.6556,68.76,2711.0
2019-05-15 13:35:00,79.02,79.09,78.93,79.09,2425.0,68.7949,68.8558,68.7165,68.8558,2425.0
2019-05-15 13:40:00,79.04,79.06,78.96,78.96,6443.0,68.8123,68.8297,68.7426,68.7426,6443.0
2019-05-15 13:45:00,78.98,79.08,78.98,79.06,3377.0,68.76,68.8471,68.76,68.8297,3377.0
2019-05-15 13:50:00,79.06,79.14,79.05,79.13,3500.0,68.8297,68.8993,68.821,68.8906,3500.0
2019-05-15 13:55:00,79.14,79.16,78.97,78.98,7475.0,68.8993,68.9167,68.7513,68.76,7475.0
2019-05-15 14:00:00,78.98,79.11,78.98,79.1,1300.0,68.76,68.8732,68.76,68.8645,1300.0
2019-05-15 14:05:00,79.07,79.21,79.03,79.14,8740.0,68.8384,68.9603,68.8036,68.8993,8740.0
2019-05-15 14:10:00,79.19,79.23,79.13,79.2,6550.0,68.9429,68.9777,68.8906,68.9516,6550.0
2019-05-15 14:15:00,79.21,79.21,79.12,79.17,5099.0,68.9603,68.9603,68.8819,68.9254,5099.0
2019-05-15 14:20:00,79.18,79.3,79.16,79.3,8103.0,68.9341,69.0386,68.9167,69.0386,8103.0
2019-05-15 14:25:00,79.29,79.34,79.23,79.3,7842.0,69.0299,69.0734,68.9777,69.0386,7842.0
2019-05-15 14:30:00,79.3,79.32,79.21,79.23,5469.0,69.0386,69.056,68.9603,68.9777,5469.0
2019-05-15 14:35:00,79.23,79.24,79.16,79.21,10137.0,68.9777,68.9864,68.9167,68.9603,10137.0
2019-05-15 14:40:00,79.19,79.33,79.19,79.26,4026.0,68.9429,69.0647,68.9429,69.0038,4026.0
2019-05-15 14:45:00,79.29,79.31,79.25,79.27,3565.0,69.0299,69.0473,68.9951,69.0125,3565.0
2019-05-15 14:50:00,79.27,79.31,79.05,79.07,5832.0,69.0125,69.0473,68.821,68.8384,5832.0
2019-05-15 14:55:00,79.06,79.18,79.06,79.18,4771.0,68.8297,68.9341,68.8297,68.9341,4771.0
2019-05-15 15:00:00,79.17,79.22,79.12,79.15,3490.0,68.9254,68.969,68.8819,68.908,3490.0
2019-05-15 15:05:00,79.12,79.17,79.1,79.16,4183.0,68.8819,68.9254,68.8645,68.9167,4183.0
2019-05-15 15:10:00,79.13,79.25,79.1,79.25,43375.0,68.8906,68.9951,68.8645,68.9951,43375.0
2019-05-15 15:15:00,79.26,79.31,79.21,79.26,8400.0,69.0038,69.0473,68.9603,69.0038,8400.0
2019-05-15 15:20:00,79.24,79.35,79.24,79.34,7200.0,68.9864,69.0822,68.9864,69.0734,7200.0
2019-05-15 15:25:00,79.36,79.39,79.25,79.26,10185.0,69.0909,69.117,68.9951,69.0038,10185.0
2019-05-15 15:30:00,79.25,79.27,79.08,79.13,25876.0,68.9951,69.0125,68.8471,68.8906,25876.0
2019-05-15 15:35:00,79.14,79.15,78.98,79.03,22712.0,68.8993,68.908,68.76,68.8036,22712.0
2019-05-15 15:40:00,79.03,79.06,78.93,78.94,13919.0,68.8036,68.8297,68.7165,68.7252,13919.0
2019-05-15 15:45:00,78.95,78.97,78.89,78.95,14743.0,68.7339,68.7513,68.6817,68.7339,14743.0
2019-05-15 15:50:00,78.95,79.03,78.95,78.96,16784.0,68.7339,68.8036,68.7339,68.7426,16784.0
2019-05-15 15:55:00,78.96,78.96,78.72,78.75,67857.0,68.7426,68.7426,68.5337,68.5598,67857.0
2019-05-16 09:30:00,76.25,76.94,74.62,74.98,193444.0,66.3833,66.984,64.9642,65.2776,193444.0
2019-05-16 09:35:00,74.85,74.9,73.83,74.01,183789.0,65.1644,65.208,64.2764,64.4331,183789.0
2019-05-16 09:40:00,74.02,74.2,73.39,74.08,162994.0,64.4419,64.5986,63.8934,64.4941,162994.0
2019-05-16 09:45:00,74.04,74.29,73.8,74.17,86161.0,64.4593,64.6769,64.2503,64.5724,86161.0
2019-05-16 09:50:00,74.17,74.47,74.11,74.42,73197.0,64.5724,64.8336,64.5202,64.7901,73197.0
2019-05-16 09:55:00,74.46,74.53,73.92,74.12,70431.0,64.8249,64.8859,64.3548,64.5289,70431.0
2019-05-16 10:00:00,74.09,74.18,73.57,73.68,61769.0,64.5028,64.5811,64.0501,64.1458,61769.0
2019-05-16 10:05:00,73.7,73.78,73.58,73.66,45322.0,64.1633,64.2329,64.0588,64.1284,45322.0
2019-05-16 10:10:00,73.66,73.68,73.11,73.56,87142.0,64.1284,64.1458,63.6496,64.0414,87142.0
2019-05-16 10:15:00,73.54,74.22,73.42,74.22,108226.0,64.024,64.616,63.9195,64.616,108226.0
2019-05-16 10:20:00,74.23,74.88,74.22,74.85,121153.0,64.6247,65.1906,64.616,65.1644,121153.0
2019-05-16 10:25:00,74.86,75.05,74.71,74.96,61025.0,65.1732,65.3386,65.0426,65.2602,61025.0
2019-05-16 10:30:00,75.0,75.15,74.6,74.63,42813.0,65.295,65.4256,64.9468,64.9729,42813.0
2019-05-16 10:35:00,74.63,75.07,74.63,74.97,46927.0,64.9729,65.356,64.9729,65.2689,46927.0
2019-05-16 10:40:00,74.95,75.28,74.84,75.23,32689.0,65.2515,65.5388,65.1557,65.4953,32689.0
2019-05-16 10:45:00,75.18,75.22,75.04,75.17,32966.0,65.4517,65.4866,65.3299,65.443,32966.0
2019-05-16 10:50:00,75.19,75.55,75.11,75.42,42556.0,65.4605,65.7739,65.3908,65.6607,42556.0
2019-05-16 10:55:00,75.43,75.7,75.4,75.69,51841.0,65.6694,65.9045,65.6433,65.8958,51841.0
2019-05-16 11:00:00,75.73,75.73,75.21,75.24,25486.0,65.9306,65.9306,65.4779,65.504,25486.0
2019-05-16 11:05:00,75.23,75.37,75.14,75.19,27176.0,65.4953,65.6172,65.4169,65.4605,27176.0
2019-05-16 11:10:00,75.21,75.34,74.9,74.92,51876.0,65.4779,65.591,65.208,65.2254,51876.0
2019-05-16 11:15:00,74.94,74.95,74.71,74.93,32806.0,65.2428,65.2515,65.0426,65.2341,32806.0
2019-05-16 11:20:00,74.94,75.03,74.85,74.97,18769.0,65.2428,65.3212,65.1644,65.2689,18769.0
2019-05-16 11:25:00,74.97,75.06,74.89,74.97,17991.0,65.2689,65.3473,65.1993,65.2689,17991.0
2019-05-16 11:30:00,74.97,75.02,74.84,74.99,14797.0,65.2689,65.3125,65.1557,65.2863,14797.0
2019-05-16 11:35:00,74.97,75.26,74.96,75.17,24468.0,65.2689,65.5214,65.2602,65.443,24468.0
2019-05-16 11:40:00,75.16,75.43,75.09,75.43,16726.0,65.4343,65.6694,65.3734,65.6694,16726.0
2019-05-16 11:45:00,75.44,75.44,75.04,75.18,16476.0,65.6781,65.6781,65.3299,65.4517,16476.0
2019-05-16 11:50:00,75.22,75.44,75.18,75.22,15474.0,65.4866,65.6781,65.4517,65.4866,15474.0
2019-05-16 11:55:00,75.2,75.3,75.19,75.25,11254.0,65.4692,65.5562,65.4605,65.5127,11254.0
2019-05-16 12:00:00,75.24,75.33,75.15,75.17,16676.0,65.504,65.5823,65.4256,65.443,16676.0
2019-05-16 12:05:00,75.15,75.2,75.03,75.05,29193.0,65.4256,65.4692,65.3212,65.3386,29193.0
2019-05-16 12:10:00,75.04,75.21,75.04,75.1,19842.0,65.3299,65.4779,65.3299,65.3821,19842.0
2019-05-16 12:15:00,75.14,75.21,75.09,75.12,27477.0,65.4169,65.4779,65.3734,65.3995,27477.0
2019-05-16 12:20:00,75.13,75.3,75.09,75.22,23574.0,65.4082,65.5562,65.3734,65.4866,23574.0
2019-05-16 12:25:00,75.23,75.29,75.11,75.26,12488.0,65.4953,65.5475,65.3908,65.5214,12488.0
2019-05-16 12:30:00,75.27,75.42,75.21,75.41,32827.0,65.5301,65.6607,65.4779,65.652,32827.0
2019-05-16 12:35:00,75.41,75.41,75.19,75.3,23212.0,65.652,65.652,65.4605,65.5562,23212.0
2019-05-16 12:40:00,75.28,75.43,75.19,75.27,16866.0,65.5388,65.6694,65.4605,65.5301,16866.0
2019-05-16 12:45:00,75.24,75.28,74.97,74.97,29904.0,65.504,65.5388,65.2689,65.2689,29904.0
2019-05-16 12:50:00,75.0,75.22,75.0,75.07,29854.0,65.295,65.4866,65.295,65.356,29854.0
2019-05-16 12:55:00,75.08,75.1,74.97,74.99,5085.0,65.3647,65.3821,65.2689,65.2863,5085.0
2019-05-16 13:00:00,75.0,75.02,74.82,74.97,21418.0,65.295,65.3125,65.1383,65.2689,21418.0
2019-05-16 13:05:00,74.96,74.97,74.81,74.92,17703.0,65.2602,65.2689,65.1296,65.2254,17703.0
2019-05-16 13:10:00,74.93,75.04,74.93,74.99,14392.0,65.2341,65.3299,65.2341,65.2863,14392.0
2019-05-16 13:15:00,74.98,75.01,74.9,74.98,12903.0,65.2776,65.3037,65.208,65.2776,12903.0
2019-05-16 13:20:00,74.98,75.09,74.94,74.94,15694.0,65.2776,65.3734,65.2428,65.2428,15694.0
2019-05-16 13:25:00,74.92,75.01,74.88,74.99,12974.0,65.2254,65.3037,65.1906,65.2863,12974.0
2019-05-16 13:30:00,74.99,75.01,74.74,74.75,13677.0,65.2863,65.3037,65.0687,65.0774,13677.0
2019-05-16 13:35:00,74.75,74.79,74.57,74.58,26886.0,65.0774,65.1122,64.9207,64.9294,26886.0
2019-05-16 13:40:00,74.58,74.71,74.47,74.48,25599.0,64.9294,65.0426,64.8336,64.8423,25599.0
2019-05-16 13:45:00,74.46,74.52,74.35,74.37,18000.0,64.8249,64.8772,64.7291,64.7466,18000.0
2019-05-16 13:50:00,74.35,74.42,74.24,74.31,19329.0,64.7291,64.7901,64.6334,64.6943,19329.0
2019-05-16 13:55:00,74.29,74.45,74.26,74.41,7650.0,64.6769,64.8162,64.6508,64.7814,7650.0
2019-05-16 14:00:00,74.38,74.51,74.36,74.41,9807.0,64.7553,64.8684,64.7379,64.7814,9807.0
2019-05-16 14:05:00,74.45,74.51,74.34,74.34,11166.0,64.8162,64.8684,64.7204,64.7204,11166.0
2019-05-16 14:10:00,74.36,74.37,74.15,74.22,15780.0,64.7379,64.7466,64.555,64.616,15780.0
2019-05-16 14:15:00,74.24,74.43,74.24,74.42,24869.0,64.6334,64.7988,64.6334,64.7901,24869.0
2019-05-16 14:20:00,74.39,74.45,74.3,74.41,7360.0,64.764,64.8162,64.6856,64.7814,7360.0
2019-05-16 14:25:00,74.39,74.59,74.39,74.51,21235.0,64.764,64.9381,64.764,64.8684,21235.0
2019-05-16 14:30:00,74.51,74.54,74.4,74.4,33527.0,64.8684,64.8946,64.7727,64.7727,33527.0
2019-05-16 14:35:00,74.43,74.52,74.42,74.48,23061.0,64.7988,64.8772,64.7901,64.8423,23061.0
2019-05-16 14:40:00,74.48,74.5,74.31,74.33,15258.0,64.8423,64.8597,64.6943,64.7117,15258.0
2019-05-16 14:45:00,74.34,74.51,74.32,74.43,30595.0,64.7204,64.8684,64.703,64.7988,30595.0
2019-05-16 14:50:00,74.42,74.48,74.24,74.24,26614.0,64.7901,64.8423,64.6334,64.6334,26614.0
2019-05-16 14:55:00,74.24,74.39,74.24,74.38,23469.0,64.6334,64.764,64.6334,64.7553,23469.0
2019-05-16 15:00:00,74.37,74.37,74.26,74.32,24745.0,64.7466,64.7466,64.6508,64.703,24745.0
2019-05-16 15:05:00,74.35,74.4,74.23,74.28,38020.0,64.7291,64.7727,64.6247,64.6682,38020.0
2019-05-16 15:10:00,74.29,74.36,74.25,74.31,28307.0,64.6769,64.7379,64.6421,64.6943,28307.0
2019-05-16 15:15:00,74.3,74.33,74.17,74.19,26578.0,64.6856,64.7117,64.5724,64.5899,26578.0
2019-05-16 15:20:00,74.2,74.28,74.08,74.1,76365.0,64.5986,64.6682,64.4941,64.5115,76365.0
2019-05-16 15:25:00,74.1,74.13,73.98,74.06,76862.0,64.5115,64.5376,64.407,64.4767,76862.0
2019-05-16 15:30:00,74.07,74.07,73.88,73.99,59302.0,64.4854,64.4854,64.32,64.4157,59302.0
2019-05-16 15:35:00,74.0,74.06,73.9,73.98,56569.0,64.4244,64.4767,64.3374,64.407,56569.0
2019-05-16 15:40:00,73.99,74.15,73.96,74.06,29877.0,64.4157,64.555,64.3896,64.4767,29877.0
2019-05-16 15:45:00,74.07,74.07,73.86,73.89,63496.0,64.4854,64.4854,64.3026,64.3287,63496.0
2019-05-16 15:50:00,73.9,73.9,73.69,73.81,63714.0,64.3374,64.3374,64.1546,64.259,63714.0
2019-05-16 15:55:00,73.81,74.01,73.81,73.98,131720.0,64.259,64.4331,64.259,64.407,131720.0
2019-05-17 09:30:00,72.11,72.24,71.65,71.83,183090.0,62.779,62.8922,62.3785,62.5352,183090.0
2019-05-17 09:35:00,71.8,72.18,71.66,72.0,104029.0,62.5091,62.8399,62.3872,62.6832,104029.0
2019-05-17 09:40:00,71.99,72.9,71.98,72.68,144761.0,62.6745,63.4668,62.6658,63.2752,144761.0
2019-05-17 09:45:00,72.72,72.86,72.41,72.41,57355.0,63.3101,63.432,63.0402,63.0402,57355.0
2019-05-17 09:50:00,72.43,72.46,71.81,71.99,47826.0,63.0576,63.0837,62.5178,62.6745,47826.0
2019-05-17 09:55:00,71.99,72.57,71.99,72.29,16090.0,62.6745,63.1795,62.6745,62.9357,16090.0
2019-05-17 10:00:00,72.37,72.77,72.28,72.37,21192.0,63.0054,63.3536,62.927,63.0054,21192.0
2019-05-17 10:05:00,72.31,72.31,71.96,72.1,45406.0,62.9531,62.9531,62.6484,62.7703,45406.0
2019-05-17 10:10:00,72.1,72.1,71.66,71.8,29107.0,62.7703,62.7703,62.3872,62.5091,29107.0
2019-05-17 10:15:00,71.81,72.18,71.73,72.16,61236.0,62.5178,62.8399,62.4482,62.8225,61236.0
2019-05-17 10:20:00,72.14,72.32,72.02,72.13,45157.0,62.8051,62.9618,62.7006,62.7964,45157.0
2019-05-17 10:25:00,72.16,72.22,71.99,72.08,35706.0,62.8225,62.8748,62.6745,62.7529,35706.0
2019-05-17 10:30:00,72.05,72.05,71.89,71.95,16560.0,62.7268,62.7268,62.5875,62.6397,16560.0
2019-05-17 10:35:00,71.94,71.94,71.73,71.78,37639.0,62.631,62.631,62.4482,62.4917,37639.0
2019-05-17 10:40:00,71.79,72.18,71.69,72.15,40283.0,62.5004,62.8399,62.4134,62.8138,40283.0
2019-05-17 10:45:00,72.19,72.4,72.19,72.33,55344.0,62.8487,63.0315,62.8487,62.9705,55344.0
2019-05-17 10:50:00,72.34,72.49,72.33,72.46,41184.0,62.9792,63.1098,62.9705,63.0837,41184.0
2019-05-17 10:55:00,72.44,72.78,72.44,72.68,38270.0,63.0663,63.3623,63.0663,63.2752,38270.0
2019-05-17 11:00:00,72.69,72.84,72.69,72.72,49880.0,63.284,63.4145,63.284,63.3101,49880.0
2019-05-17 11:05:00,72.73,72.85,72.69,72.75,34769.0,63.3188,63.4232,63.284,63.3362,34769.0
2019-05-17 11:10:00,72.81,73.16,72.81,73.11,93205.0,63.3884,63.6931,63.3884,63.6496,93205.0
2019-05-17 11:15:00,73.13,73.13,72.88,73.08,85337.0,63.667,63.667,63.4494,63.6235,85337.0
2019-05-17 11:20:00,73.05,73.16,72.94,72.97,36519.0,63.5974,63.6931,63.5016,63.5277,36519.0
2019-05-17 11:25:00,73.0,73.05,72.92,73.02,22185.0,63.5538,63.5974,63.4842,63.5712,22185.0
2019-05-17 11:30:00,73.01,73.01,72.78,72.93,54337.0,63.5625,63.5625,63.3623,63.4929,54337.0
2019-05-17 11:35:00,72.87,72.91,72.79,72.82,14064.0,63.4407,63.4755,63.371,63.3971,14064.0
2019-05-17 11:40:00,72.81,72.81,72.48,72.6,41928.0,63.3884,63.3884,63.1011,63.2056,41928.0
2019-05-17 11:45:00,72.59,72.7,72.34,72.39,51247.0,63.1969,63.2927,62.9792,63.0228,51247.0
2019-05-17 11:50:00,72.38,72.59,72.3,72.44,15756.0,63.0141,63.1969,62.9444,63.0663,15756.0
2019-05-17 11:55:00,72.47,72.52,72.3,72.34,13522.0,63.0924,63.1359,62.9444,62.9792,13522.0
2019-05-17 12:00:00,72.27,72.36,72.13,72.3,13296.0,62.9183,62.9967,62.7964,62.9444,13296.0
2019-05-17 12:05:00,72.21,72.23,71.93,72.13,21722.0,62.8661,62.8835,62.6223,62.7964,21722.0
2019-05-17 12:10:00,72.11,72.22,72.03,72.06,11404.0,62.779,62.8748,62.7094,62.7355,11404.0
2019-05-17 12:15:00,72.06,72.21,72.05,72.21,15164.0,62.7355,62.8661,62.7268,62.8661,15164.0
2019-05-17 12:20:00,72.21,72.28,72.11,72.11,16083.0,62.8661,62.927,62.779,62.779,16083.0
2019-05-17 12:25:00,72.09,72.17,71.97,72.03,10886.0,62.7616,62.8312,62.6571,62.7094,10886.0
2019-05-17 12:30:00,72.04,72.04,71.91,71.96,8061.0,62.7181,62.7181,62.6049,62.6484,8061.0
2019-05-17 12:35:00,71.98,72.01,71.93,71.99,10330.0,62.6658,62.6919,62.6223,62.6745,10330.0
2019-05-17 12:40:00,71.98,72.15,71.91,72.08,19405.0,62.6658,62.8138,62.6049,62.7529,19405.0
2019-05-17 12:45:00,72.09,72.19,72.06,72.16,13674.0,62.7616,62.8487,62.7355,62.8225,13674.0
2019-05-17 12:50:00,72.17,72.22,72.07,72.18,19991.0,62.8312,62.8748,62.7442,62.8399,19991.0
2019-05-17 12:55:00,72.2,72.2,72.1,72.14,11686.0,62.8574,62.8574,62.7703,62.8051,11686.0
2019-05-17 13:00:00,72.11,72.28,72.11,72.16,27216.0,62.779,62.927,62.779,62.8225,27216.0
2019-05-17 13:05:00,72.19,72.27,72.16,72.24,13166.0,62.8487,62.9183,62.8225,62.8922,13166.0
2019-05-17 13:10:00,72.25,72.34,72.2,72.22,21480.0,62.9009,62.9792,62.8574,62.8748,21480.0
2019-05-17 13:15:00,72.22,72.38,72.22,72.31,27209.0,62.8748,63.0141,62.8748,62.9531,27209.0
2019-05-17 13:20:00,72.31,72.32,72.21,72.21,8456.0,62.9531,62.9618,62.8661,62.8661,8456.0
2019-05-17 13:25:00,72.24,72.27,72.07,72.07,8043.0,62.8922,62.9183,62.7442,62.7442,8043.0
2019-05-17 13:30:00,72.03,72.06,71.92,72.03,20217.0,62.7094,62.7355,62.6136,62.7094,20217.0
2019-05-17 13:35:00,72.01,72.09,71.73,71.77,40638.0,62.6919,62.7616,62.4482,62.483,40638.0
2019-05-17 13:40:00,71.78,71.81,71.4,71.45,36832.0,62.4917,62.5178,62.1609,62.2044,36832.0
2019-05-17 13:45:00,71.45,71.58,71.42,71.45,35914.0,62.2044,62.3176,62.1783,62.2044,35914.0
2019-05-17 13:50:00,71.47,71.47,71.28,71.37,29000.0,62.2218,62.2218,62.0564,62.1348,29000.0
2019-05-17 13:55:00,71.37,71.44,71.33,71.33,23404.0,62.1348,62.1957,62.0999,62.0999,23404.0
2019-05-17 14:00:00,71.33,71.46,71.2,71.24,32039.0,62.0999,62.2131,61.9868,62.0216,32039.0
2019-05-17 14:05:00,71.28,71.29,71.07,71.1,49692.0,62.0564,62.0651,61.8736,61.8997,49692.0
2019-05-17 14:10:00,71.12,71.15,70.94,71.03,29608.0,61.9171,61.9432,61.7604,61.8388,29608.0
2019-05-17 14:15:00,71.01,71.03,70.87,70.89,28255.0,61.8213,61.8388,61.6995,61.7169,28255.0
2019-05-17 14:20:00,70.88,71.08,70.78,71.04,28220.0,61.7082,61.8823,61.6211,61.8475,28220.0
2019-05-17 14:25:00,71.06,71.06,70.9,70.95,18302.0,61.8649,61.8649,61.7256,61.7691,18302.0
2019-05-17 14:30:00,70.95,70.96,70.9,70.92,24673.0,61.7691,61.7778,61.7256,61.743,24673.0
2019-05-17 14:35:00,70.92,71.0,70.9,70.99,27394.0,61.743,61.8126,61.7256,61.8039,27394.0
2019-05-17 14:40:00,71.02,71.07,70.9,70.95,42415.0,61.83,61.8736,61.7256,61.7691,42415.0
2019-05-17 14:45:00,70.95,70.95,70.9,70.95,14751.0,61.7691,61.7691,61.7256,61.7691,14751.0
2019-05-17 14:50:00,70.94,70.99,70.91,70.91,12964.0,61.7604,61.8039,61.7343,61.7343,12964.0
2019-05-17 14:55:00,70.92,71.03,70.9,70.99,28829.0,61.743,61.8388,61.7256,61.8039,28829.0
2019-05-17 15:00:00,70.97,71.0,70.67,70.72,77900.0,61.7865,61.8126,61.5253,61.5689,77900.0
2019-05-17 15:05:00,70.68,70.73,70.4,70.42,52017.0,61.534,61.5776,61.2903,61.3077,52017.0
2019-05-17 15:10:00,70.4,70.45,70.27,70.37,35391.0,61.2903,61.3338,61.1771,61.2642,35391.0
2019-05-17 15:15:00,70.31,70.37,69.95,69.95,72806.0,61.2119,61.2642,60.8985,60.8985,72806.0
2019-05-17 15:20:00,69.95,70.48,69.91,70.41,64313.0,60.8985,61.3599,60.8637,61.299,64313.0
2019-05-17 15:25:00,70.39,70.66,70.31,70.56,33797.0,61.2816,61.5166,61.2119,61.4296,33797.0
2019-05-17 15:30:00,70.56,70.61,70.43,70.57,57146.0,61.4296,61.4731,61.3164,61.4383,57146.0
2019-05-17 15:35:00,70.58,70.73,70.44,70.44,42100.0,61.447,61.5776,61.3251,61.3251,42100.0
2019-05-17 15:40:00,70.42,70.58,70.29,70.51,50655.0,61.3077,61.447,61.1945,61.386,50655.0
2019-05-17 15:45:00,70.51,70.56,70.35,70.52,53410.0,61.386,61.4296,61.2467,61.3947,53410.0
2019-05-17 15:50:00,70.51,70.56,70.35,70.36,67627.0,61.386,61.4296,61.2467,61.2555,67627.0
2019-05-17 15:55:00,70.35,70.52,70.35,70.4,143244.0,61.2467,61.3947,61.2467,61.2903,143244.0
2019-05-20 09:30:00,67.08,69.24,67.08,69.16,216469.0,58.7262,60.6172,58.7262,60.5472,216469.0
2019-05-20 09:35:00,69.15,69.66,68.2,68.7,60366.0,60.5384,60.9849,59.7067,60.1444,60366.0
2019-05-20 09:40:00,68.73,69.44,68.51,69.3,82357.0,60.1707,60.7923,59.9781,60.6697,82357.0
2019-05-20 09:45:00,69.35,69.87,69.25,69.49,95716.0,60.7135,61.1687,60.6259,60.8361,95716.0
2019-05-20 09:50:00,69.4,69.55,69.03,69.3,50995.0,60.7573,60.8886,60.4333,60.6697,50995.0
2019-05-20 09:55:00,69.3,69.42,69.0,69.21,40656.0,60.6697,60.7748,60.4071,60.5909,40656.0
2019-05-20 10:00:00,69.15,69.15,68.48,68.54,54552.0,60.5384,60.5384,59.9518,60.0044,54552.0
2019-05-20 10:05:00,68.53,68.74,68.29,68.36,54000.0,59.9956,60.1795,59.7855,59.8468,54000.0
2019-05-20 10:10:00,68.38,68.63,68.16,68.33,32996.0,59.8643,60.0832,59.6717,59.8205,32996.0
2019-05-20 10:15:00,68.27,68.55,68.2,68.43,31587.0,59.768,60.0131,59.7067,59.9081,31587.0
2019-05-20 10:20:00,68.44,68.95,68.39,68.84,35368.0,59.9168,60.3633,59.873,60.267,35368.0
2019-05-20 10:25:00,68.78,69.15,68.78,68.98,32860.0,60.2145,60.5384,60.2145,60.3896,32860.0
2019-05-20 10:30:00,69.0,69.11,68.82,69.11,34075.0,60.4071,60.5034,60.2495,60.5034,34075.0
2019-05-20 10:35:00,69.11,69.23,68.96,69.22,49391.0,60.5034,60.6084,60.3721,60.5997,49391.0
2019-05-20 10:40:00,69.26,69.5,69.18,69.2,40563.0,60.6347,60.8448,60.5647,60.5822,40563.0
2019-05-20 10:45:00,69.24,69.36,68.97,68.98,18830.0,60.6172,60.7222,60.3808,60.3896,18830.0
2019-05-20 10:50:00,68.97,69.17,68.86,68.86,12875.0,60.3808,60.5559,60.2845,60.2845,12875.0
2019-05-20 10:55:00,68.84,69.14,68.83,69.11,22542.0,60.267,60.5296,60.2583,60.5034,22542.0
2019-05-20 11:00:00,69.11,69.11,68.51,68.56,29265.0,60.5034,60.5034,59.9781,60.0219,29265.0
2019-05-20 11:05:00,68.55,68.68,68.5,68.53,22210.0,60.0131,60.1269,59.9693,59.9956,22210.0
2019-05-20 11:10:00,68.55,69.04,68.52,68.84,28078.0,60.0131,60.4421,59.9869,60.267,28078.0
2019-05-20 11:15:00,68.86,68.88,68.65,68.75,21359.0,60.2845,60.302,60.1007,60.1882,21359.0
2019-05-20 11:20:00,68.72,68.86,68.61,68.76,31193.0,60.1619,60.2845,60.0656,60.197,31193.0
2019-05-20 11:25:00,68.74,68.95,68.68,68.86,15283.0,60.1795,60.3633,60.1269,60.2845,15283.0
2019-05-20 11:30:00,68.87,69.0,68.75,68.75,41479.0,60.2933,60.4071,60.1882,60.1882,41479.0
2019-05-20 11:35:00,68.78,68.78,68.42,68.59,27763.0,60.2145,60.2145,59.8993,60.0481,27763.0
2019-05-20 11:40:00,68.6,68.78,68.45,68.78,69360.0,60.0569,60.2145,59.9256,60.2145,69360.0
2019-05-20 11:45:00,68.8,68.93,68.77,68.84,42363.0,60.232,60.3458,60.2057,60.267,42363.0
2019-05-20 11:50:00,68.85,68.93,68.72,68.88,13977.0,60.2758,60.3458,60.1619,60.302,13977.0
2019-05-20 11:55:00,68.87,69.0,68.82,68.97,19587.0,60.2933,60.4071,60.2495,60.3808,19587.0
2019-05-20 12:00:00,68.98,69.03,68.87,69.01,39174.0,60.3896,60.4333,60.2933,60.4158,39174.0
2019-05-20 12:05:00,68.98,69.03,68.93,68.99,54716.0,60.3896,60.4333,60.3458,60.3983,54716.0
2019-05-20 12:10:00,69.01,69.14,68.98,69.08,37119.0,60.4158,60.5296,60.3896,60.4771,37119.0
2019-05-20 12:15:00,69.06,69.1,68.86,68.93,21250.0,60.4596,60.4946,60.2845,60.3458,21250.0
2019-05-20 12:20:00,68.93,69.03,68.9,69.01,7785.0,60.3458,60.4333,60.3195,60.4158,7785.0
2019-05-20 12:25:00,69.04,69.06,68.76,68.76,12958.0,60.4421,60.4596,60.197,60.197,12958.0
2019-05-20 12:30:00,68.75,68.92,68.7,68.88,57182.0,60.1882,60.337,60.1444,60.302,57182.0
2019-05-20 12:35:00,68.92,69.09,68.88,68.97,26076.0,60.337,60.4859,60.302,60.3808,26076.0
2019-05-20 12:40:00,68.95,69.08,68.89,68.98,14866.0,60.3633,60.4771,60.3108,60.3896,14866.0
2019-05-20 12:45:00,69.01,69.09,68.95,69.09,26267.0,60.4158,60.4859,60.3633,60.4859,26267.0
2019-05-20 12:50:00,69.07,69.19,68.95,69.07,30055.0,60.4684,60.5734,60.3633,60.4684,30055.0
2019-05-20 12:55:00,69.08,69.25,69.06,69.12,20892.0,60.4771,60.6259,60.4596,60.5121,20892.0
2019-05-20 13:00:00,69.09,69.09,68.95,69.02,23847.0,60.4859,60.4859,60.3633,60.4246,23847.0
2019-05-20 13:05:00,69.03,69.08,68.96,68.99,9567.0,60.4333,60.4771,60.3721,60.3983,9567.0
2019-05-20 13:10:00,69.02,69.11,68.99,69.08,8375.0,60.4246,60.5034,60.3983,60.4771,8375.0
2019-05-20 13:15:00,69.08,69.19,69.07,69.09,10160.0,60.4771,60.5734,60.4684,60.4859,10160.0
2019-05-20 13:20:00,69.09,69.11,68.96,69.03,11976.0,60.4859,60.5034,60.3721,60.4333,11976.0
2019-05-20 13:25:00,69.02,69.11,68.96,69.08,10025.0,60.4246,60.5034,60.3721,60.4771,10025.0
2019-05-20 13:30:00,69.07,69.13,68.97,68.99,12154.0,60.4684,60.5209,60.3808,60.3983,12154.0
2019-05-20 13:35:00,68.98,69.04,68.96,69.02,12123.0,60.3896,60.4421,60.3721,60.4246,12123.0
2019-05-20 13:40:00,69.01,69.01,68.93,68.97,12352.0,60.4158,60.4158,60.3458,60.3808,12352.0
2019-05-20 13:45:00,68.99,68.99,68.84,68.97,19861.0,60.3983,60.3983,60.267,60.3808,19861.0
2019-05-20 13:50:00,68.95,68.99,68.83,68.85,15386.0,60.3633,60.3983,60.2583,60.2758,15386.0
2019-05-20 13:55:00,68.86,68.87,68.61,68.76,36060.0,60.2845,60.2933,60.0656,60.197,36060.0
2019-05-20 14:00:00,68.77,68.78,68.54,68.59,24773.0,60.2057,60.2145,60.0044,60.0481,24773.0
2019-05-20 14:05:00,68.6,68.71,68.48,68.49,16396.0,60.0569,60.1532,59.9518,59.9606,16396.0
2019-05-20 14:10:00,68.48,68.5,68.41,68.41,28387.0,59.9518,59.9693,59.8906,59.8906,28387.0
2019-05-20 14:15:00,68.44,68.44,68.23,68.23,38682.0,59.9168,59.9168,59.733,59.733,38682.0
2019-05-20 14:20:00,68.25,68.3,68.08,68.08,40497.0,59.7505,59.7943,59.6017,59.6017,40497.0
2019-05-20 14:25:00,68.08,68.26,68.08,68.19,20124.0,59.6017,59.7592,59.6017,59.698,20124.0
2019-05-20 14:30:00,68.2,68.28,68.16,68.21,28938.0,59.7067,59.7767,59.6717,59.7155,28938.0
2019-05-20 14:35:00,68.22,68.22,68.03,68.07,23516.0,59.7242,59.7242,59.5579,59.5929,23516.0
2019-05-20 14:40:00,68.06,68.3,68.05,68.28,37588.0,59.5841,59.7943,59.5754,59.7767,37588.0
2019-05-20 14:45:00,68.27,68.27,68.1,68.12,43486.0,59.768,59.768,59.6192,59.6367,43486.0
2019-05-20 14:50:00,68.09,68.24,68.09,68.13,57870.0,59.6104,59.7417,59.6104,59.6454,57870.0
2019-05-20 14:55:00,68.13,68.13,68.01,68.02,37866.0,59.6454,59.6454,59.5404,59.5491,37866.0
2019-05-20 15:00:00,68.03,68.04,67.76,67.77,91909.0,59.5579,59.5666,59.3215,59.3303,91909.0
2019-05-20 15:05:00,67.77,67.84,67.68,67.69,36777.0,59.3303,59.3915,59.2515,59.2602,36777.0
2019-05-20 15:10:00,67.69,67.72,67.48,67.55,56040.0,59.2602,59.2865,59.0764,59.1377,56040.0
2019-05-20 15:15:00,67.53,67.78,67.5,67.74,36129.0,59.1201,59.339,59.0939,59.304,36129.0
2019-05-20 15:20:00,67.73,67.81,67.68,67.79,37996.0,59.2952,59.3653,59.2515,59.3478,37996.0
2019-05-20 15:25:00,67.78,67.89,67.74,67.85,32141.0,59.339,59.4353,59.304,59.4003,32141.0
2019-05-20 15:30:00,67.85,68.05,67.79,67.93,56454.0,59.4003,59.5754,59.3478,59.4703,56454.0
2019-05-20 15:35:00,67.94,68.16,67.91,67.99,55051.0,59.4791,59.6717,59.4528,59.5229,55051.0
2019-05-20 15:40:00,68.01,68.05,67.93,68.0,46462.0,59.5404,59.5754,59.4703,59.5316,46462.0
2019-05-20 15:45:00,67.99,68.04,67.89,67.95,60436.0,59.5229,59.5666,59.4353,59.4878,60436.0
2019-05-20 15:50:00,67.96,68.15,67.92,68.15,84793.0,59.4966,59.6629,59.4616,59.6629,84793.0
2019-05-20 15:55:00,68.14,68.15,67.96,68.03,160440.0,59.6542,59.6629,59.4966,59.5579,160440.0
2019-05-21 09:30:00,70.01,71.44,69.0,69.39,327776.0,61.2913,62.5432,60.4071,60.7485,327776.0
2019-05-21 09:35:00,69.49,69.79,68.8,69.53,213981.0,60.8361,61.0987,60.232,60.8711,213981.0
2019-05-21 09:40:00,69.51,69.74,69.0,69.09,120185.0,60.8536,61.0549,60.4071,60.4859,120185.0
2019-05-21 09:45:00,69.1,69.42,68.8,69.2,87668.0,60.4946,60.7748,60.232,60.5822,87668.0
2019-05-21 09:50:00,69.21,69.23,68.81,69.01,44416.0,60.5909,60.6084,60.2407,60.4158,44416.0
2019-05-21 09:55:00,69.0,69.49,68.82,69.43,37034.0,60.4071,60.8361,60.2495,60.7835,37034.0
2019-05-21 10:00:00,69.37,69.75,69.34,69.41,34459.0,60.731,61.0637,60.7047,60.766,34459.0
2019-05-21 10:05:00,69.38,69.54,69.32,69.45,25174.0,60.7398,60.8798,60.6872,60.801,25174.0
2019-05-21 10:10:00,69.55,69.56,69.08,69.3,18520.0,60.8886,60.8973,60.4771,60.6697,18520.0
2019-05-21 10:15:00,69.27,69.55,69.11,69.21,39129.0,60.6435,60.8886,60.5034,60.5909,39129.0
2019-05-21 10:20:00,69.23,69.66,69.15,69.65,12736.0,60.6084,60.9849,60.5384,60.9761,12736.0
2019-05-21 10:25:00,69.66,69.77,69.58,69.64,23641.0,60.9849,61.0812,60.9148,60.9674,23641.0
2019-05-21 10:30:00,69.67,69.75,69.19,69.53,52913.0,60.9936,61.0637,60.5734,60.8711,52913.0
2019-05-21 10:35:00,69.5,69.51,69.07,69.15,36542.0,60.8448,60.8536,60.4684,60.5384,36542.0
2019-05-21 10:40:00,69.15,69.39,69.08,69.31,35705.0,60.5384,60.7485,60.4771,60.6785,35705.0
2019-05-21 10:45:00,69.34,69.63,69.31,69.58,37473.0,60.7047,60.9586,60.6785,60.9148,37473.0
2019-05-21 10:50:00,69.6,70.1,69.59,70.02,62095.0,60.9324,61.3701,60.9236,61.3001,62095.0
2019-05-21 10:55:00,69.98,70.1,69.9,70.01,64800.0,61.265,61.3701,61.195,61.2913,64800.0
2019-05-21 11:00:00,70.02,70.06,69.84,69.84,41422.0,61.3001,61.3351,61.1425,61.1425,41422.0
2019-05-21 11:05:00,69.86,70.28,69.85,70.2,47883.0,61.16,61.5277,61.1512,61.4576,47883.0
2019-05-21 11:10:00,70.23,70.32,70.13,70.2,41255.0,61.4839,61.5627,61.3964,61.4576,41255.0
2019-05-21 11:15:00,70.22,70.36,70.0,70.36,27620.0,61.4751,61.5977,61.2825,61.5977,27620.0
2019-05-21 11:20:00,70.35,70.35,70.12,70.27,32265.0,61.589,61.589,61.3876,61.5189,32265.0
2019-05-21 11:25:00,70.29,70.35,70.18,70.19,26138.0,61.5364,61.589,61.4401,61.4489,26138.0
2019-05-21 11:30:00,70.21,70.22,70.0,70.0,16483.0,61.4664,61.4751,61.2825,61.2825,16483.0
2019-05-21 11:35:00,70.0,70.12,69.97,70.08,8934.0,61.2825,61.3876,61.2563,61.3526,8934.0
2019-05-21 11:40:00,70.08,70.08,69.93,69.98,16581.0,61.3526,61.3526,61.2213,61.265,16581.0
2019-05-21 11:45:00,69.97,70.05,69.91,69.91,12760.0,61.2563,61.3263,61.2038,61.2038,12760.0
2019-05-21 11:50:00,69.93,69.94,69.78,69.85,18122.0,61.2213,61.23,61.0899,61.1512,18122.0
2019-05-21 11:55:00,69.83,69.86,69.74,69.8,12771.0,61.1337,61.16,61.0549,61.1075,12771.0
2019-05-21 12:00:00,69.83,70.24,69.83,70.09,35374.0,61.1337,61.4927,61.1337,61.3613,35374.0
2019-05-21 12:05:00,70.13,70.18,69.98,70.01,14618.0,61.3964,61.4401,61.265,61.2913,14618.0
2019-05-21 12:10:00,70.02,70.04,69.88,69.97,7199.0,61.3001,61.3176,61.1775,61.2563,7199.0
2019-05-21 12:15:00,69.97,70.01,69.8,69.83,18007.0,61.2563,61.2913,61.1075,61.1337,18007.0
2019-05-21 12:20:00,69.85,69.89,69.65,69.68,9729.0,61.1512,61.1862,60.9761,61.0024,9729.0
2019-05-21 12:25:00,69.7,69.73,69.64,69.71,9844.0,61.0199,61.0462,60.9674,61.0287,9844.0
2019-05-21 12:30:00,69.72,69.74,69.62,69.63,11084.0,61.0374,61.0549,60.9499,60.9586,11084.0
2019-05-21 12:35:00,69.63,69.7,69.62,69.7,3910.0,60.9586,61.0199,60.9499,61.0199,3910.0
2019-05-21 12:40:00,69.69,69.77,69.66,69.76,7808.0,61.0112,61.0812,60.9849,61.0724,7808.0
2019-05-21 12:45:00,69.76,69.77,69.6,69.69,10866.0,61.0724,61.0812,60.9324,61.0112,10866.0
2019-05-21 12:50:00,69.7,69.74,69.64,69.67,7897.0,61.0199,61.0549,60.9674,60.9936,7897.0
2019-05-21 12:55:00,69.66,69.75,69.64,69.72,7775.0,60.9849,61.0637,60.9674,61.0374,7775.0
2019-05-21 13:00:00,69.71,69.73,69.64,69.67,8928.0,61.0287,61.0462,60.9674,60.9936,8928.0
2019-05-21 13:05:00,69.69,69.7,69.64,69.66,8391.0,61.0112,61.0199,60.9674,60.9849,8391.0
2019-05-21 13:10:00,69.65,69.79,69.65,69.77,10053.0,60.9761,61.0987,60.9761,61.0812,10053.0
2019-05-21 13:15:00,69.77,69.81,69.7,69.76,12950.0,61.0812,61.1162,61.0199,61.0724,12950.0
2019-05-21 13:20:00,69.74,69.82,69.7,69.78,8249.0,61.0549,61.125,61.0199,61.0899,8249.0
2019-05-21 13:25:00,69.78,69.85,69.74,69.74,7348.0,61.0899,61.1512,61.0549,61.0549,7348.0
2019-05-21 13:30:00,69.76,69.84,69.73,69.81,8184.0,61.0724,61.1425,61.0462,61.1162,8184.0
2019-05-21 13:35:00,69.81,69.88,69.79,69.84,6874.0,61.1162,61.1775,61.0987,61.1425,6874.0
2019-05-21 13:40:00,69.83,69.83,69.75,69.82,8273.0,61.1337,61.1337,61.0637,61.125,8273.0
2019-05-21 13:45:00,69.81,69.82,69.73,69.73,6749.0,61.1162,61.125,61.0462,61.0462,6749.0
2019-05-21 13:50:00,69.73,69.8,69.7,69.76,11063.0,61.0462,61.1075,61.0199,61.0724,11063.0
2019-05-21 13:55:00,69.76,69.87,69.72,69.87,6487.0,61.0724,61.1687,61.0374,61.1687,6487.0
2019-05-21 14:00:00,69.87,69.9,69.83,69.86,11467.0,61.1687,61.195,61.1337,61.16,11467.0
2019-05-21 14:05:00,69.87,69.92,69.84,69.84,11933.0,61.1687,61.2125,61.1425,61.1425,11933.0
2019-05-21 14:10:00,69.84,69.97,69.81,69.96,8709.0,61.1425,61.2563,61.1162,61.2475,8709.0
2019-05-21 14:15:00,69.98,70.02,69.91,69.97,19958.0,61.265,61.3001,61.2038,61.2563,19958.0
2019-05-21 14:20:00,69.99,70.01,69.88,69.95,10789.0,61.2738,61.2913,61.1775,61.2388,10789.0
2019-05-21 14:25:00,69.94,70.02,69.9,69.94,11321.0,61.23,61.3001,61.195,61.23,11321.0
2019-05-21 14:30:00,69.95,70.11,69.94,70.0,18583.0,61.2388,61.3788,61.23,61.2825,18583.0
2019-05-21 14:35:00,70.01,70.11,69.99,70.08,11035.0,61.2913,61.3788,61.2738,61.3526,11035.0
2019-05-21 14:40:00,70.09,70.11,69.97,70.02,15615.0,61.3613,61.3788,61.2563,61.3001,15615.0
2019-05-21 14:45:00,70.01,70.14,70.0,70.09,14511.0,61.2913,61.4051,61.2825,61.3613,14511.0
2019-05-21 14:50:00,70.09,70.11,69.83,69.83,28488.0,61.3613,61.3788,61.1337,61.1337,28488.0
2019-05-21 14:55:00,69.87,69.91,69.84,69.9,14969.0,61.1687,61.2038,61.1425,61.195,14969.0
2019-05-21 15:00:00,69.89,69.91,69.8,69.85,25355.0,61.1862,61.2038,61.1075,61.1512,25355.0
2019-05-21 15:05:00,69.85,69.99,69.84,69.93,20948.0,61.1512,61.2738,61.1425,61.2213,20948.0
2019-05-21 15:10:00,69.95,70.02,69.92,69.93,20830.0,61.2388,61.3001,61.2125,61.2213,20830.0
2019-05-21 15:15:00,69.93,69.94,69.85,69.91,22312.0,61.2213,61.23,61.1512,61.2038,22312.0
2019-05-21 15:20:00,69.9,69.94,69.85,69.87,23656.0,61.195,61.23,61.1512,61.1687,23656.0
2019-05-21 15:25:00,69.88,69.94,69.82,69.94,26266.0,61.1775,61.23,61.125,61.23,26266.0
2019-05-21 15:30:00,69.94,70.07,69.89,69.93,48111.0,61.23,61.3438,61.1862,61.2213,48111.0
2019-05-21 15:35:00,69.93,69.93,69.78,69.89,50750.0,61.2213,61.2213,61.0899,61.1862,50750.0
2019-05-21 15:40:00,69.89,69.91,69.8,69.82,30853.0,61.1862,61.2038,61.1075,61.125,30853.0
2019-05-21 15:45:00,69.81,69.84,69.7,69.83,33811.0,61.1162,61.1425,61.0199,61.1337,33811.0
2019-05-21 15:50:00,69.82,69.86,69.77,69.86,47985.0,61.125,61.16,61.0812,61.16,47985.0
2019-05-21 15:55:00,69.86,69.87,69.69,69.75,141318.0,61.16,61.1687,61.0112,61.0637,141318.0
2019-05-22 09:30:00,68.92,69.56,68.51,69.32,66775.0,60.337,60.8973,59.9781,60.6872,66775.0
2019-05-22 09:35:00,69.41,69.45,68.81,68.86,12769.0,60.766,60.801,60.2407,60.2845,12769.0
2019-05-22 09:40:00,68.94,68.95,68.8,68.91,15190.0,60.3546,60.3633,60.232,60.3283,15190.0
2019-05-22 09:45:00,68.95,69.04,68.8,69.04,11192.0,60.3633,60.4421,60.232,60.4421,11192.0
2019-05-22 09:50:00,69.03,69.51,68.96,69.48,14837.0,60.4333,60.8536,60.3721,60.8273,14837.0
2019-05-22 09:55:00,69.46,69.47,69.11,69.12,14069.0,60.8098,60.8185,60.5034,60.5121,14069.0
2019-05-22 10:00:00,69.12,69.23,68.97,69.07,7103.0,60.5121,60.6084,60.3808,60.4684,7103.0
2019-05-22 10:05:00,69.08,69.12,68.9,68.9,9038.0,60.4771,60.5121,60.3195,60.3195,9038.0
2019-05-22 10:10:00,68.9,68.96,68.66,68.8,20678.0,60.3195,60.3721,60.1094,60.232,20678.0
2019-05-22 10:15:00,68.82,69.26,68.81,68.93,28633.0,60.2495,60.6347,60.2407,60.3458,28633.0
2019-05-22 10:20:00,68.94,68.98,68.72,68.92,10256.0,60.3546,60.3896,60.1619,60.337,10256.0
2019-05-22 10:25:00,68.88,68.93,68.7,68.72,21541.0,60.302,60.3458,60.1444,60.1619,21541.0
2019-05-22 10:30:00,68.7,68.78,68.46,68.55,33481.0,60.1444,60.2145,59.9343,60.0131,33481.0
2019-05-22 10:35:00,68.55,68.6,68.3,68.5,14183.0,60.0131,60.0569,59.7943,59.9693,14183.0
2019-05-22 10:40:00,68.51,68.66,68.51,68.53,15216.0,59.9781,60.1094,59.9781,59.9956,15216.0
2019-05-22 10:45:00,68.53,68.8,68.47,68.77,20025.0,59.9956,60.232,59.9431,60.2057,20025.0
2019-05-22 10:50:00,68.74,68.95,68.74,68.83,13224.0,60.1795,60.3633,60.1795,60.2583,13224.0
2019-05-22 10:55:00,68.81,68.84,68.71,68.81,16134.0,60.2407,60.267,60.1532,60.2407,16134.0
2019-05-22 11:00:00,68.82,68.89,68.74,68.89,18029.0,60.2495,60.3108,60.1795,60.3108,18029.0
2019-05-22 11:05:00,68.85,68.94,68.66,68.69,21328.0,60.2758,60.3546,60.1094,60.1357,21328.0
2019-05-22 11:10:00,68.68,68.89,68.66,68.82,23200.0,60.1269,60.3108,60.1094,60.2495,23200.0
2019-05-22 11:15:00,68.82,69.04,68.82,68.86,13602.0,60.2495,60.4421,60.2495,60.2845,13602.0
2019-05-22 11:20:00,68.82,68.82,68.69,68.77,18650.0,60.2495,60.2495,60.1357,60.2057,18650.0
2019-05-22 11:25:00,68.8,69.0,68.8,69.0,7944.0,60.232,60.4071,60.232,60.4071,7944.0
2019-05-22 11:30:00,68.97,69.04,68.8,68.84,8713.0,60.3808,60.4421,60.232,60.267,8713.0
2019-05-22 11:35:00,68.85,68.88,68.73,68.77,9745.0,60.2758,60.302,60.1707,60.2057,9745.0
2019-05-22 11:40:00,68.79,68.88,68.78,68.82,6691.0,60.2232,60.302,60.2145,60.2495,6691.0
2019-05-22 11:45:00,68.82,69.05,68.72,69.02,8981.0,60.2495,60.4509,60.1619,60.4246,8981.0
2019-05-22 11:50:00,69.06,69.14,69.03,69.08,11516.0,60.4596,60.5296,60.4333,60.4771,11516.0
2019-05-22 11:55:00,69.1,69.32,69.09,69.28,14988.0,60.4946,60.6872,60.4859,60.6522,14988.0
2019-05-22 12:00:00,69.31,69.37,69.17,69.21,13501.0,60.6785,60.731,60.5559,60.5909,13501.0
2019-05-22 12:05:00,69.22,69.27,69.09,69.23,9816.0,60.5997,60.6435,60.4859,60.6084,9816.0
2019-05-22 12:10:00,69.19,69.25,69.06,69.1,6943.0,60.5734,60.6259,60.4596,60.4946,6943.0
2019-05-22 12:15:00,69.1,69.17,69.08,69.14,6216.0,60.4946,60.5559,60.4771,60.5296,6216.0
2019-05-22 12:20:00,69.16,69.2,69.07,69.07,5344.0,60.5472,60.5822,60.4684,60.4684,5344.0
2019-05-22 12:25:00,69.08,69.1,68.97,69.01,7939.0,60.4771,60.4946,60.3808,60.4158,7939.0
2019-05-22 12:30:00,69.01,69.01,68.89,68.96,9148.0,60.4158,60.4158,60.3108,60.3721,9148.0
2019-05-22 12:35:00,68.95,68.99,68.9,68.9,12931.0,60.3633,60.3983,60.3195,60.3195,12931.0
2019-05-22 12:40:00,68.91,68.97,68.72,68.8,28619.0,60.3283,60.3808,60.1619,60.232,28619.0
2019-05-22 12:45:00,68.76,68.81,68.7,68.79,10623.0,60.197,60.2407,60.1444,60.2232,10623.0
2019-05-22 12:50:00,68.74,68.84,68.73,68.81,6307.0,60.1795,60.267,60.1707,60.2407,6307.0
2019-05-22 12:55:00,68.8,68.81,68.7,68.74,5891.0,60.232,60.2407,60.1444,60.1795,5891.0
2019-05-22 13:00:00,68.68,68.75,68.6,68.63,7594.0,60.1269,60.1882,60.0569,60.0832,7594.0
2019-05-22 13:05:00,68.63,68.65,68.52,68.55,3205.0,60.0832,60.1007,59.9869,60.0131,3205.0
2019-05-22 13:10:00,68.52,68.65,68.51,68.64,7925.0,59.9869,60.1007,59.9781,60.0919,7925.0
2019-05-22 13:15:00,68.64,68.73,68.62,68.72,6620.0,60.0919,60.1707,60.0744,60.1619,6620.0
2019-05-22 13:20:00,68.7,68.75,68.64,68.68,22902.0,60.1444,60.1882,60.0919,60.1269,22902.0
2019-05-22 13:25:00,68.69,68.73,68.62,68.62,3603.0,60.1357,60.1707,60.0744,60.0744,3603.0
2019-05-22 13:30:00,68.61,68.62,68.52,68.56,3921.0,60.0656,60.0744,59.9869,60.0219,3921.0
2019-05-22 13:35:00,68.56,68.6,68.51,68.59,5506.0,60.0219,60.0569,59.9781,60.0481,5506.0
2019-05-22 13:40:00,68.6,68.71,68.54,68.64,6423.0,60.0569,60.1532,60.0044,60.0919,6423.0
2019-05-22 13:45:00,68.65,68.7,68.61,68.69,6594.0,60.1007,60.1444,60.0656,60.1357,6594.0
2019-05-22 13:50:00,68.71,68.81,68.67,68.78,8368.0,60.1532,60.2407,60.1182,60.2145,8368.0
2019-05-22 13:55:00,68.8,68.83,68.62,68.63,6074.0,60.232,60.2583,60.0744,60.0832,6074.0
2019-05-22 14:00:00,68.6,68.68,68.57,68.58,8930.0,60.0569,60.1269,60.0306,60.0394,8930.0
2019-05-22 14:05:00,68.6,68.67,68.56,68.61,7284.0,60.0569,60.1182,60.0219,60.0656,7284.0
2019-05-22 14:10:00,68.62,68.62,68.5,68.5,6757.0,60.0744,60.0744,59.9693,59.9693,6757.0
2019-05-22 14:15:00,68.52,68.6,68.48,68.48,11820.0,59.9869,60.0569,59.9518,59.9518,11820.0
2019-05-22 14:20:00,68.5,68.54,68.43,68.46,15782.0,59.9693,60.0044,59.9081,59.9343,15782.0
2019-05-22 14:25:00,68.46,68.56,68.43,68.45,13667.0,59.9343,60.0219,59.9081,59.9256,13667.0
2019-05-22 14:30:00,68.44,68.65,68.44,68.62,64653.0,59.9168,60.1007,59.9168,60.0744,64653.0
2019-05-22 14:35:00,68.63,68.76,68.58,68.69,10083.0,60.0832,60.197,60.0394,60.1357,10083.0
2019-05-22 14:40:00,68.67,68.68,68.6,68.65,5027.0,60.1182,60.1269,60.0569,60.1007,5027.0
2019-05-22 14:45:00,68.67,68.7,68.58,68.59,6275.0,60.1182,60.1444,60.0394,60.0481,6275.0
2019-05-22 14:50:00,68.6,68.6,68.47,68.51,7292.0,60.0569,60.0569,59.9431,59.9781,7292.0
2019-05-22 14:55:00,68.52,68.53,68.47,68.53,8022.0,59.9869,59.9956,59.9431,59.9956,8022.0
2019-05-22 15:00:00,68.53,68.62,68.51,68.53,9168.0,59.9956,60.0744,59.9781,59.9956,9168.0
2019-05-22 15:05:00,68.53,68.61,68.53,68.58,6900.0,59.9956,60.0656,59.9956,60.0394,6900.0
2019-05-22 15:10:00,68.61,68.65,68.6,68.62,12121.0,60.0656,60.1007,60.0569,60.0744,12121.0
2019-05-22 15:15:00,68.62,68.63,68.5,68.51,13597.0,60.0744,60.0832,59.9693,59.9781,13597.0
2019-05-22 15:20:00,68.51,68.63,68.5,68.63,9765.0,59.9781,60.0832,59.9693,60.0832,9765.0
2019-05-22 15:25:00,68.64,68.73,68.62,68.63,9653.0,60.0919,60.1707,60.0744,60.0832,9653.0
2019-05-22 15:30:00,68.63,68.72,68.62,68.67,29617.0,60.0832,60.1619,60.0744,60.1182,29617.0
2019-05-22 15:35:00,68.67,68.81,68.67,68.8,16843.0,60.1182,60.2407,60.1182,60.232,16843.0
2019-05-22 15:40:00,68.8,68.8,68.7,68.75,17907.0,60.232,60.232,60.1444,60.1882,17907.0
2019-05-22 15:45:00,68.77,68.81,68.69,68.71,33736.0,60.2057,60.2407,60.1357,60.1532,33736.0
2019-05-22 15:50:00,68.69,68.75,68.64,68.65,22650.0,60.1357,60.1882,60.0919,60.1007,22650.0
2019-05-22 15:55:00,68.63,68.67,68.42,68.54,99469.0,60.0832,60.1182,59.8993,60.0044,99469.0
2019-05-23 09:30:00,67.25,67.47,66.71,66.98,66514.0,58.875,59.0676,58.4023,58.6386,66514.0
2019-05-23 09:35:00,66.93,66.94,66.54,66.57,29888.0,58.5949,58.6036,58.2534,58.2797,29888.0
2019-05-23 09:40:00,66.5,66.77,66.35,66.42,45094.0,58.2184,58.4548,58.0871,58.1484,45094.0
2019-05-23 09:45:00,66.41,66.8,66.35,66.65,24141.0,58.1396,58.4811,58.0871,58.3497,24141.0
2019-05-23 09:50:00,66.62,66.94,66.47,66.87,24770.0,58.3235,58.6036,58.1922,58.5423,24770.0
2019-05-23 09:55:00,66.94,67.0,66.83,66.86,8863.0,58.6036,58.6561,58.5073,58.5336,8863.0
2019-05-23 10:00:00,66.83,67.09,66.81,67.03,19307.0,58.5073,58.7349,58.4898,58.6824,19307.0
2019-05-23 10:05:00,67.03,67.1,66.89,66.93,11043.0,58.6824,58.7437,58.5598,58.5949,11043.0
2019-05-23 10:10:00,66.94,67.22,66.89,67.13,15721.0,58.6036,58.8488,58.5598,58.77,15721.0
2019-05-23 10:15:00,67.16,67.3,67.13,67.29,8004.0,58.7962,58.9188,58.77,58.91,8004.0
2019-05-23 10:20:00,67.37,67.42,67.25,67.4,15390.0,58.9801,59.0238,58.875,59.0063,15390.0
2019-05-23 10:25:00,67.37,67.59,67.35,67.35,16608.0,58.9801,59.1727,58.9626,58.9626,16608.0
2019-05-23 10:30:00,67.35,67.35,67.12,67.23,6588.0,58.9626,58.9626,58.7612,58.8575,6588.0
2019-05-23 10:35:00,67.22,67.26,67.03,67.08,11865.0,58.8488,58.8838,58.6824,58.7262,11865.0
2019-05-23 10:40:00,67.2,67.21,67.06,67.11,5225.0,58.8312,58.84,58.7087,58.7525,5225.0
2019-05-23 10:45:00,67.11,67.37,67.11,67.32,11481.0,58.7525,58.9801,58.7525,58.9363,11481.0
2019-05-23 10:50:00,67.34,67.56,67.27,67.56,15990.0,58.9538,59.1464,58.8925,59.1464,15990.0
2019-05-23 10:55:00,67.56,67.59,67.2,67.26,17961.0,59.1464,59.1727,58.8312,58.8838,17961.0
2019-05-23 11:00:00,67.28,67.33,67.05,67.09,10930.0,58.9013,58.9451,58.6999,58.7349,10930.0
2019-05-23 11:05:00,67.07,67.19,67.04,67.11,5489.0,58.7174,58.8225,58.6912,58.7525,5489.0
2019-05-23 11:10:00,67.06,67.15,66.93,66.93,15606.0,58.7087,58.7875,58.5949,58.5949,15606.0
2019-05-23 11:15:00,66.96,67.13,66.92,67.08,12923.0,58.6211,58.77,58.5861,58.7262,12923.0
2019-05-23 11:20:00,67.11,67.19,67.04,67.14,5501.0,58.7525,58.8225,58.6912,58.7787,5501.0
2019-05-23 11:25:00,67.14,67.29,67.08,67.09,10399.0,58.7787,58.91,58.7262,58.7349,10399.0
2019-05-23 11:30:00,67.08,67.15,67.0,67.05,12154.0,58.7262,58.7875,58.6561,58.6999,12154.0
2019-05-23 11:35:00,67.05,67.11,66.98,67.07,16443.0,58.6999,58.7525,58.6386,58.7174,16443.0
2019-05-23 11:40:00,67.05,67.05,66.91,66.96,9032.0,58.6999,58.6999,58.5774,58.6211,9032.0
2019-05-23 11:45:00,66.98,67.02,66.9,66.97,8086.0,58.6386,58.6737,58.5686,58.6299,8086.0
2019-05-23 11:50:00,66.98,67.04,66.87,66.87,8650.0,58.6386,58.6912,58.5423,58.5423,8650.0
2019-05-23 11:55:00,66.9,67.04,66.82,66.96,36019.0,58.5686,58.6912,58.4986,58.6211,36019.0
2019-05-23 12:00:00,66.94,67.05,66.88,66.99,13807.0,58.6036,58.6999,58.5511,58.6474,13807.0
2019-05-23 12:05:00,66.98,67.09,66.86,67.05,32666.0,58.6386,58.7349,58.5336,58.6999,32666.0
2019-05-23 12:10:00,67.05,67.07,66.92,67.07,79439.0,58.6999,58.7174,58.5861,58.7174,79439.0
2019-05-23 12:15:00,67.05,67.31,67.0,67.31,62937.0,58.6999,58.9275,58.6561,58.9275,62937.0
2019-05-23 12:20:00,67.29,67.34,67.17,67.28,23183.0,58.91,58.9538,58.805,58.9013,23183.0
2019-05-23 12:25:00,67.26,67.55,67.26,67.48,34635.0,58.8838,59.1377,58.8838,59.0764,34635.0
2019-05-23 12:30:00,67.48,67.48,67.22,67.23,8049.0,59.0764,59.0764,58.8488,58.8575,8049.0
2019-05-23 12:35:00,67.25,67.33,67.2,67.27,13709.0,58.875,58.9451,58.8312,58.8925,13709.0
2019-05-23 12:40:00,67.27,67.36,67.19,67.3,7525.0,58.8925,58.9713,58.8225,58.9188,7525.0
2019-05-23 12:45:00,67.31,67.32,67.2,67.28,9237.0,58.9275,58.9363,58.8312,58.9013,9237.0
2019-05-23 12:50:00,67.27,67.27,67.0,67.06,11913.0,58.8925,58.8925,58.6561,58.7087,11913.0
2019-05-23 12:55:00,67.08,67.12,67.01,67.08,9036.0,58.7262,58.7612,58.6649,58.7262,9036.0
2019-05-23 13:00:00,67.05,67.14,67.0,67.14,10657.0,58.6999,58.7787,58.6561,58.7787,10657.0
2019-05-23 13:05:00,67.12,67.23,67.11,67.23,12670.0,58.7612,58.8575,58.7525,58.8575,12670.0
2019-05-23 13:10:00,67.21,67.26,67.05,67.06,10525.0,58.84,58.8838,58.6999,58.7087,10525.0
2019-05-23 13:15:00,67.06,67.16,67.05,67.08,11266.0,58.7087,58.7962,58.6999,58.7262,11266.0
2019-05-23 13:20:00,67.07,67.11,66.99,67.05,10610.0,58.7174,58.7525,58.6474,58.6999,10610.0
2019-05-23 13:25:00,67.04,67.23,67.01,67.13,5973.0,58.6912,58.8575,58.6649,58.77,5973.0
2019-05-23 13:30:00,67.08,67.16,67.0,67.05,7700.0,58.7262,58.7962,58.6561,58.6999,7700.0
2019-05-23 13:35:00,67.06,67.09,66.87,67.02,20616.0,58.7087,58.7349,58.5423,58.6737,20616.0
2019-05-23 13:40:00,67.04,67.06,66.93,67.05,14061.0,58.6912,58.7087,58.5949,58.6999,14061.0
2019-05-23 13:45:00,67.05,67.06,66.93,67.02,27106.0,58.6999,58.7087,58.5949,58.6737,27106.0
2019-05-23 13:50:00,66.92,66.98,66.87,66.98,12568.0,58.5861,58.6386,58.5423,58.6386,12568.0
2019-05-23 13:55:00,67.0,67.0,66.87,66.94,10697.0,58.6561,58.6561,58.5423,58.6036,10697.0
2019-05-23 14:00:00,66.95,67.04,66.9,66.95,18851.0,58.6124,58.6912,58.5686,58.6124,18851.0
2019-05-23 14:05:00,66.9,66.96,66.84,66.85,5799.0,58.5686,58.6211,58.5161,58.5248,5799.0
2019-05-23 14:10:00,66.85,66.86,66.75,66.77,15647.0,58.5248,58.5336,58.4373,58.4548,15647.0
2019-05-23 14:15:00,66.8,66.9,66.76,66.85,7060.0,58.4811,58.5686,58.446,58.5248,7060.0
2019-05-23 14:20:00,66.88,67.02,66.87,66.94,6708.0,58.5511,58.6737,58.5423,58.6036,6708.0
2019-05-23 14:25:00,66.98,66.98,66.79,66.81,8055.0,58.6386,58.6386,58.4723,58.4898,8055.0
2019-05-23 14:30:00,66.83,67.05,66.81,67.05,14826.0,58.5073,58.6999,58.4898,58.6999,14826.0
2019-05-23 14:35:00,67.06,67.13,66.99,67.06,46435.0,58.7087,58.77,58.6474,58.7087,46435.0
2019-05-23 14:40:00,67.08,67.13,67.02,67.12,23947.0,58.7262,58.77,58.6737,58.7612,23947.0
2019-05-23 14:45:00,67.13,67.18,66.99,67.07,21803.0,58.77,58.8137,58.6474,58.7174,21803.0
2019-05-23 14:50:00,67.05,67.14,67.02,67.13,10960.0,58.6999,58.7787,58.6737,58.77,10960.0
2019-05-23 14:55:00,67.14,67.19,67.08,67.19,8025.0,58.7787,58.8225,58.7262,58.8225,8025.0
2019-05-23 15:00:00,67.16,67.23,67.09,67.19,16568.0,58.7962,58.8575,58.7349,58.8225,16568.0
2019-05-23 15:05:00,67.16,67.28,67.16,67.24,45470.0,58.7962,58.9013,58.7962,58.8663,45470.0
2019-05-23 15:10:00,67.25,67.41,67.25,67.4,23355.0,58.875,59.0151,58.875,59.0063,23355.0
2019-05-23 15:15:00,67.42,67.57,67.33,67.54,11380.0,59.0238,59.1552,58.9451,59.1289,11380.0
2019-05-23 15:20:00,67.57,67.78,67.56,67.74,29029.0,59.1552,59.339,59.1464,59.304,29029.0
2019-05-23 15:25:00,67.75,68.2,67.75,68.17,59847.0,59.3127,59.7067,59.3127,59.6804,59847.0
2019-05-23 15:30:00,68.15,68.22,68.06,68.11,57826.0,59.6629,59.7242,59.5841,59.6279,57826.0
2019-05-23 15:35:00,68.1,68.21,68.09,68.09,64990.0,59.6192,59.7155,59.6104,59.6104,64990.0
2019-05-23 15:40:00,68.09,68.17,68.05,68.11,69206.0,59.6104,59.6804,59.5754,59.6279,69206.0
2019-05-23 15:45:00,68.11,68.39,68.09,68.15,75659.0,59.6279,59.873,59.6104,59.6629,75659.0
2019-05-23 15:50:00,68.13,68.42,68.1,68.38,64028.0,59.6454,59.8993,59.6192,59.8643,64028.0
2019-05-23 15:55:00,68.4,68.56,68.34,68.46,147905.0,59.8818,60.0219,59.8293,59.9343,147905.0
2019-05-24 09:30:00,69.17,70.95,68.97,70.83,118073.0,60.5559,62.1142,60.3808,62.0092,118073.0
2019-05-24 09:35:00,70.73,70.74,69.74,69.85,88660.0,61.9216,61.9304,61.0549,61.1512,88660.0
2019-05-24 09:40:00,69.76,69.93,69.4,69.75,45890.0,61.0724,61.2213,60.7573,61.0637,45890.0
2019-05-24 09:45:00,69.79,69.94,69.7,69.89,84806.0,61.0987,61.23,61.0199,61.1862,84806.0
2019-05-24 09:50:00,69.92,70.64,69.87,70.09,34068.0,61.2125,61.8428,61.1687,61.3613,34068.0
2019-05-24 09:55:00,70.03,70.16,69.83,69.84,60207.0,61.3088,61.4226,61.1337,61.1425,60207.0
2019-05-24 10:00:00,69.88,70.12,69.77,70.05,60514.0,61.1775,61.3876,61.0812,61.3263,60514.0
2019-05-24 10:05:00,70.05,70.05,69.83,69.9,28333.0,61.3263,61.3263,61.1337,61.195,28333.0
2019-05-24 10:10:00,69.87,69.91,69.74,69.74,52326.0,61.1687,61.2038,61.0549,61.0549,52326.0
2019-05-24 10:15:00,69.76,69.95,69.75,69.94,35434.0,61.0724,61.2388,61.0637,61.23,35434.0
2019-05-24 10:20:00,69.94,69.96,69.76,69.86,35671.0,61.23,61.2475,61.0724,61.16,35671.0
2019-05-24 10:25:00,69.87,69.9,69.64,69.7,96243.0,61.1687,61.195,60.9674,61.0199,96243.0
2019-05-24 10:30:00,69.7,69.7,69.37,69.5,57118.0,61.0199,61.0199,60.731,60.8448,57118.0
2019-05-24 10:35:00,69.48,69.57,69.44,69.52,39999.0,60.8273,60.9061,60.7923,60.8623,39999.0
2019-05-24 10:40:00,69.51,69.56,69.43,69.49,42016.0,60.8536,60.8973,60.7835,60.8361,42016.0
2019-05-24 10:45:00,69.5,69.55,69.28,69.28,39715.0,60.8448,60.8886,60.6522,60.6522,39715.0
2019-05-24 10:50:00,69.27,69.37,69.22,69.29,16200.0,60.6435,60.731,60.5997,60.661,16200.0
2019-05-24 10:55:00,69.33,69.53,69.28,69.52,16028.0,60.696,60.8711,60.6522,60.8623,16028.0
2019-05-24 11:00:00,69.54,69.6,69.47,69.56,27754.0,60.8798,60.9324,60.8185,60.8973,27754.0
2019-05-24 11:05:00,69.59,69.7,69.45,69.52,14857.0,60.9236,61.0199,60.801,60.8623,14857.0
2019-05-24 11:10:00,69.54,69.57,69.43,69.49,40424.0,60.8798,60.9061,60.7835,60.8361,40424.0
2019-05-24 11:15:00,69.51,69.51,69.33,69.4,28642.0,60.8536,60.8536,60.696,60.7573,28642.0
2019-05-24 11:20:00,69.39,69.49,69.37,69.4,17910.0,60.7485,60.8361,60.731,60.7573,17910.0
2019-05-24 11:25:00,69.4,69.43,69.34,69.39,16414.0,60.7573,60.7835,60.7047,60.7485,16414.0
2019-05-24 11:30:00,69.4,69.4,69.32,69.36,14200.0,60.7573,60.7573,60.6872,60.7222,14200.0
2019-05-24 11:35:00,69.36,69.45,69.29,69.44,30171.0,60.7222,60.801,60.661,60.7923,30171.0
2019-05-24 11:40:00,69.42,69.42,69.33,69.39,10096.0,60.7748,60.7748,60.696,60.7485,10096.0
2019-05-24 11:45:00,69.4,69.48,69.32,69.42,37574.0,60.7573,60.8273,60.6872,60.7748,37574.0
2019-05-24 11:50:00,69.41,69.41,69.31,69.31,5100.0,60.766,60.766,60.6785,60.6785,5100.0
2019-05-24 11:55:00,69.3,69.34,69.2,69.3,25031.0,60.6697,60.7047,60.5822,60.6697,25031.0
2019-05-24 12:00:00,69.3,69.36,69.22,69.3,41049.0,60.6697,60.7222,60.5997,60.6697,41049.0
2019-05-24 12:05:00,69.29,69.34,69.19,69.24,42587.0,60.661,60.7047,60.5734,60.6172,42587.0
2019-05-24 12:10:00,69.23,69.32,69.14,69.25,97838.0,60.6084,60.6872,60.5296,60.6259,97838.0
2019-05-24 12:15:00,69.26,69.27,68.97,69.03,39482.0,60.6347,60.6435,60.3808,60.4333,39482.0
2019-05-24 12:20:00,69.03,69.14,69.02,69.12,16396.0,60.4333,60.5296,60.4246,60.5121,16396.0
2019-05-24 12:25:00,69.12,69.19,69.12,69.17,8000.0,60.5121,60.5734,60.5121,60.5559,8000.0
2019-05-24 12:30:00,69.16,69.44,69.12,69.43,21857.0,60.5472,60.7923,60.5121,60.7835,21857.0
2019-05-24 12:35:00,69.46,69.49,69.3,69.36,10933.0,60.8098,60.8361,60.6697,60.7222,10933.0
2019-05-24 12:40:00,69.36,69.37,69.28,69.34,12806.0,60.7222,60.731,60.6522,60.7047,12806.0
2019-05-24 12:45:00,69.37,69.39,69.26,69.3,9300.0,60.731,60.7485,60.6347,60.6697,9300.0
2019-05-24 12:50:00,69.28,69.35,69.25,69.28,13212.0,60.6522,60.7135,60.6259,60.6522,13212.0
2019-05-24 12:55:00,69.28,69.35,69.27,69.34,9987.0,60.6522,60.7135,60.6435,60.7047,9987.0
2019-05-24 13:00:00,69.34,69.34,69.25,69.28,15710.0,60.7047,60.7047,60.6259,60.6522,15710.0
2019-05-24 13:05:00,69.28,69.3,69.24,69.28,9384.0,60.6522,60.6697,60.6172,60.6522,9384.0
2019-05-24 13:10:00,69.27,69.27,69.19,69.21,11646.0,60.6435,60.6435,60.5734,60.5909,11646.0
2019-05-24 13:15:00,69.2,69.22,69.16,69.21,10113.0,60.5822,60.5997,60.5472,60.5909,10113.0
2019-05-24 13:20:00,69.2,69.28,69.18,69.23,16727.0,60.5822,60.6522,60.5647,60.6084,16727.0
2019-05-24 13:25:00,69.23,69.25,69.18,69.24,31054.0,60.6084,60.6259,60.5647,60.6172,31054.0
2019-05-24 13:30:00,69.24,69.25,69.19,69.24,11213.0,60.6172,60.6259,60.5734,60.6172,11213.0
2019-05-24 13:35:00,69.24,69.27,69.24,69.24,9748.0,60.6172,60.6435,60.6172,60.6172,9748.0
2019-05-24 13:40:00,69.24,69.31,69.24,69.3,16882.0,60.6172,60.6785,60.6172,60.6697,16882.0
2019-05-24 13:45:00,69.31,69.34,69.26,69.34,5650.0,60.6785,60.7047,60.6347,60.7047,5650.0
2019-05-24 13:50:00,69.36,69.46,69.33,69.33,12360.0,60.7222,60.8098,60.696,60.696,12360.0
2019-05-24 13:55:00,69.33,69.33,69.18,69.2,8800.0,60.696,60.696,60.5647,60.5822,8800.0
2019-05-24 14:00:00,69.2,69.22,69.11,69.11,13753.0,60.5822,60.5997,60.5034,60.5034,13753.0
2019-05-24 14:05:00,69.1,69.17,69.05,69.15,17807.0,60.4946,60.5559,60.4509,60.5384,17807.0
2019-05-24 14:10:00,69.14,69.16,69.08,69.09,9945.0,60.5296,60.5472,60.4771,60.4859,9945.0
2019-05-24 14:15:00,69.09,69.09,68.98,69.01,19479.0,60.4859,60.4859,60.3896,60.4158,19479.0
2019-05-24 14:20:00,69.03,69.11,68.99,69.1,16494.0,60.4333,60.5034,60.3983,60.4946,16494.0
2019-05-24 14:25:00,69.1,69.14,68.92,68.92,13851.0,60.4946,60.5296,60.337,60.337,13851.0
2019-05-24 14:30:00,68.93,69.06,68.89,69.06,34389.0,60.3458,60.4596,60.3108,60.4596,34389.0
2019-05-24 14:35:00,69.05,69.08,69.0,69.02,12866.0,60.4509,60.4771,60.4071,60.4246,12866.0
2019-05-24 14:40:00,69.01,69.08,69.0,69.05,10317.0,60.4158,60.4771,60.4071,60.4509,10317.0
2019-05-24 14:45:00,69.08,69.14,69.06,69.06,9827.0,60.4771,60.5296,60.4596,60.4596,9827.0
2019-05-24 14:50:00,69.05,69.09,69.03,69.08,10249.0,60.4509,60.4859,60.4333,60.4771,10249.0
2019-05-24 14:55:00,69.09,69.16,69.07,69.12,11111.0,60.4859,60.5472,60.4684,60.5121,11111.0
2019-05-24 15:00:00,69.14,69.29,69.13,69.25,21052.0,60.5296,60.661,60.5209,60.6259,21052.0
2019-05-24 15:05:00,69.25,69.25,69.11,69.15,15083.0,60.6259,60.6259,60.5034,60.5384,15083.0
2019-05-24 15:10:00,69.16,69.26,69.16,69.26,22657.0,60.5472,60.6347,60.5472,60.6347,22657.0
2019-05-24 15:15:00,69.27,69.28,68.99,69.04,23128.0,60.6435,60.6522,60.3983,60.4421,23128.0
2019-05-24 15:20:00,69.04,69.08,68.98,69.05,20727.0,60.4421,60.4771,60.3896,60.4509,20727.0
2019-05-24 15:25:00,69.05,69.11,69.0,69.11,34378.0,60.4509,60.5034,60.4071,60.5034,34378.0
2019-05-24 15:30:00,69.09,69.22,69.04,69.21,75793.0,60.4859,60.5997,60.4421,60.5909,75793.0
2019-05-24 15:35:00,69.21,69.25,69.11,69.15,22931.0,60.5909,60.6259,60.5034,60.5384,22931.0
2019-05-24 15:40:00,69.15,69.28,69.14,69.24,71581.0,60.5384,60.6522,60.5296,60.6172,71581.0
2019-05-24 15:45:00,69.24,69.41,69.19,69.34,68851.0,60.6172,60.766,60.5734,60.7047,68851.0
2019-05-24 15:50:00,69.34,69.56,69.29,69.56,109178.0,60.7047,60.8973,60.661,60.8973,109178.0
2019-05-24 15:55:00,69.5,69.66,69.45,69.54,331837.0,60.8448,60.9849,60.801,60.8798,331837.0
2019-05-28 09:30:00,69.95,70.36,69.8,70.14,45757.0,61.2388,61.5977,61.1075,61.4051,45757.0
2019-05-28 09:35:00,70.19,70.27,69.78,69.8,22673.0,61.4489,61.5189,61.0899,61.1075,22673.0
2019-05-28 09:40:00,69.8,69.97,69.64,69.71,60686.0,61.1075,61.2563,60.9674,61.0287,60686.0
2019-05-28 09:45:00,69.73,69.73,69.15,69.2,38038.0,61.0462,61.0462,60.5384,60.5822,38038.0
2019-05-28 09:50:00,69.18,69.21,69.01,69.02,11742.0,60.5647,60.5909,60.4158,60.4246,11742.0
2019-05-28 09:55:00,69.03,69.03,68.66,68.7,25198.0,60.4333,60.4333,60.1094,60.1444,25198.0
2019-05-28 10:00:00,68.71,68.83,68.45,68.76,19572.0,60.1532,60.2583,59.9256,60.197,19572.0
2019-05-28 10:05:00,68.73,68.94,68.69,68.69,10567.0,60.1707,60.3546,60.1357,60.1357,10567.0
2019-05-28 10:10:00,68.65,68.65,68.2,68.24,23356.0,60.1007,60.1007,59.7067,59.7417,23356.0
2019-05-28 10:15:00,68.24,68.37,67.94,67.99,26650.0,59.7417,59.8555,59.4791,59.5229,26650.0
2019-05-28 10:20:00,68.01,68.45,68.01,68.41,21616.0,59.5404,59.9256,59.5404,59.8906,21616.0
2019-05-28 10:25:00,68.44,68.67,68.43,68.46,10152.0,59.9168,60.1182,59.9081,59.9343,10152.0
2019-05-28 10:30:00,68.45,68.67,68.4,68.61,11734.0,59.9256,60.1182,59.8818,60.0656,11734.0
2019-05-28 10:35:00,68.59,68.63,68.36,68.4,9584.0,60.0481,60.0832,59.8468,59.8818,9584.0
2019-05-28 10:40:00,68.37,68.62,68.36,68.59,7881.0,59.8555,60.0744,59.8468,60.0481,7881.0
2019-05-28 10:45:00,68.52,68.52,68.35,68.36,13967.0,59.9869,59.9869,59.838,59.8468,13967.0
2019-05-28 10:50:00,68.35,68.51,68.32,68.46,14649.0,59.838,59.9781,59.8118,59.9343,14649.0
2019-05-28 10:55:00,68.44,68.52,68.35,68.42,32290.0,59.9168,59.9869,59.838,59.8993,32290.0
2019-05-28 11:00:00,68.39,68.59,68.37,68.45,8335.0,59.873,60.0481,59.8555,59.9256,8335.0
2019-05-28 11:05:00,68.46,68.65,68.43,68.56,23327.0,59.9343,60.1007,59.9081,60.0219,23327.0
2019-05-28 11:10:00,68.56,68.92,68.56,68.86,11976.0,60.0219,60.337,60.0219,60.2845,11976.0
2019-05-28 11:15:00,68.88,68.91,68.75,68.75,8646.0,60.302,60.3283,60.1882,60.1882,8646.0
2019-05-28 11:20:00,68.77,68.79,68.62,68.72,6847.0,60.2057,60.2232,60.0744,60.1619,6847.0
2019-05-28 11:25:00,68.75,68.75,68.45,68.45,7903.0,60.1882,60.1882,59.9256,59.9256,7903.0
2019-05-28 11:30:00,68.45,68.59,68.41,68.59,7633.0,59.9256,60.0481,59.8906,60.0481,7633.0
2019-05-28 11:35:00,68.53,68.71,68.52,68.62,5300.0,59.9956,60.1532,59.9869,60.0744,5300.0
2019-05-28 11:40:00,68.64,68.75,68.61,68.7,6561.0,60.0919,60.1882,60.0656,60.1444,6561.0
2019-05-28 11:45:00,68.73,68.83,68.71,68.74,7873.0,60.1707,60.2583,60.1532,60.1795,7873.0
2019-05-28 11:50:00,68.7,68.7,68.43,68.43,6616.0,60.1444,60.1444,59.9081,59.9081,6616.0
2019-05-28 11:55:00,68.43,68.7,68.43,68.7,6211.0,59.9081,60.1444,59.9081,60.1444,6211.0
2019-05-28 12:00:00,68.7,68.94,68.69,68.89,6141.0,60.1444,60.3546,60.1357,60.3108,6141.0
2019-05-28 12:05:00,68.91,68.98,68.88,68.89,4795.0,60.3283,60.3896,60.302,60.3108,4795.0
2019-05-28 12:10:00,68.92,68.94,68.86,68.93,4396.0,60.337,60.3546,60.2845,60.3458,4396.0
2019-05-28 12:15:00,68.91,68.91,68.8,68.83,3744.0,60.3283,60.3283,60.232,60.2583,3744.0
2019-05-28 12:20:00,68.82,68.87,68.73,68.73,9716.0,60.2495,60.2933,60.1707,60.1707,9716.0
2019-05-28 12:25:00,68.75,68.75,68.65,68.67,3365.0,60.1882,60.1882,60.1007,60.1182,3365.0
2019-05-28 12:30:00,68.64,68.74,68.63,68.65,7887.0,60.0919,60.1795,60.0832,60.1007,7887.0
2019-05-28 12:35:00,68.65,68.76,68.62,68.73,7037.0,60.1007,60.197,60.0744,60.1707,7037.0
2019-05-28 12:40:00,68.71,68.72,68.58,68.59,7301.0,60.1532,60.1619,60.0394,60.0481,7301.0
2019-05-28 12:45:00,68.57,68.68,68.56,68.65,3740.0,60.0306,60.1269,60.0219,60.1007,3740.0
2019-05-28 12:50:00,68.61,68.67,68.61,68.61,4262.0,60.0656,60.1182,60.0656,60.0656,4262.0
2019-05-28 12:55:00,68.62,68.64,68.5,68.5,3345.0,60.0744,60.0919,59.9693,59.9693,3345.0
2019-05-28 13:00:00,68.51,68.61,68.5,68.58,7588.0,59.9781,60.0656,59.9693,60.0394,7588.0
2019-05-28 13:05:00,68.6,68.66,68.59,68.64,4602.0,60.0569,60.1094,60.0481,60.0919,4602.0
2019-05-28 13:10:00,68.65,68.65,68.61,68.62,2403.0,60.1007,60.1007,60.0656,60.0744,2403.0
2019-05-28 13:15:00,68.6,68.74,68.6,68.61,8897.0,60.0569,60.1795,60.0569,60.0656,8897.0
2019-05-28 13:20:00,68.63,68.69,68.63,68.67,2214.0,60.0832,60.1357,60.0832,60.1182,2214.0
2019-05-28 13:25:00,68.65,68.66,68.55,68.56,4192.0,60.1007,60.1094,60.0131,60.0219,4192.0
2019-05-28 13:30:00,68.54,68.68,68.54,68.67,3561.0,60.0044,60.1269,60.0044,60.1182,3561.0
2019-05-28 13:35:00,68.65,68.71,68.62,68.65,6551.0,60.1007,60.1532,60.0744,60.1007,6551.0
2019-05-28 13:40:00,68.67,68.74,68.62,68.64,4804.0,60.1182,60.1795,60.0744,60.0919,4804.0
2019-05-28 13:45:00,68.66,68.72,68.66,68.7,5445.0,60.1094,60.1619,60.1094,60.1444,5445.0
2019-05-28 13:50:00,68.71,68.73,68.6,68.63,4669.0,60.1532,60.1707,60.0569,60.0832,4669.0
2019-05-28 13:55:00,68.63,68.7,68.58,68.66,4810.0,60.0832,60.1444,60.0394,60.1094,4810.0
2019-05-28 14:00:00,68.67,68.67,68.56,68.61,6499.0,60.1182,60.1182,60.0219,60.0656,6499.0
2019-05-28 14:05:00,68.6,68.67,68.58,68.64,3597.0,60.0569,60.1182,60.0394,60.0919,3597.0
2019-05-28 14:10:00,68.62,68.67,68.57,68.63,5939.0,60.0744,60.1182,60.0306,60.0832,5939.0
2019-05-28 14:15:00,68.65,68.66,68.58,68.63,5472.0,60.1007,60.1094,60.0394,60.0832,5472.0
2019-05-28 14:20:00,68.61,68.63,68.58,68.6,6806.0,60.0656,60.0832,60.0394,60.0569,6806.0
2019-05-28 14:25:00,68.6,68.6,68.5,68.52,5429.0,60.0569,60.0569,59.9693,59.9869,5429.0
2019-05-28 14:30:00,68.52,68.57,68.48,68.57,6218.0,59.9869,60.0306,59.9518,60.0306,6218.0
2019-05-28 14:35:00,68.55,68.59,68.54,68.54,4789.0,60.0131,60.0481,60.0044,60.0044,4789.0
2019-05-28 14:40:00,68.52,68.52,68.36,68.39,7861.0,59.9869,59.9869,59.8468,59.873,7861.0
2019-05-28 14:45:00,68.4,68.45,68.38,68.44,8990.0,59.8818,59.9256,59.8643,59.9168,8990.0
2019-05-28 14:50:00,68.42,68.42,68.27,68.27,7229.0,59.8993,59.8993,59.768,59.768,7229.0
2019-05-28 14:55:00,68.3,68.41,68.3,68.41,8610.0,59.7943,59.8906,59.7943,59.8906,8610.0
2019-05-28 15:00:00,68.41,68.41,68.26,68.32,5952.0,59.8906,59.8906,59.7592,59.8118,5952.0
2019-05-28 15:05:00,68.34,68.41,68.33,68.33,6953.0,59.8293,59.8906,59.8205,59.8205,6953.0
2019-05-28 15:10:00,68.33,68.33,68.24,68.28,6103.0,59.8205,59.8205,59.7417,59.7767,6103.0
2019-05-28 15:15:00,68.27,68.36,68.27,68.36,10564.0,59.768,59.8468,59.768,59.8468,10564.0
2019-05-28 15:20:00,68.37,68.45,68.3,68.44,9481.0,59.8555,59.9256,59.7943,59.9168,9481.0
2019-05-28 15:25:00,68.44,68.48,68.31,68.32,13936.0,59.9168,59.9518,59.803,59.8118,13936.0
2019-05-28 15:30:00,68.32,68.45,68.3,68.31,17230.0,59.8118,59.9256,59.7943,59.803,17230.0
2019-05-28 15:35:00,68.31,68.39,68.26,68.33,15618.0,59.803,59.873,59.7592,59.8205,15618.0
2019-05-28 15:40:00,68.33,68.33,68.13,68.15,17825.0,59.8205,59.8205,59.6454,59.6629,17825.0
2019-05-28 15:45:00,68.14,68.25,68.13,68.17,29558.0,59.6542,59.7505,59.6454,59.6804,29558.0
2019-05-28 15:50:00,68.17,68.28,68.16,68.26,31327.0,59.6804,59.7767,59.6717,59.7592,31327.0
2019-05-28 15:55:00,68.27,68.28,68.01,68.01,116587.0,59.768,59.7767,59.5404,59.5404,116587.0
2019-05-29 09:30:00,67.54,67.54,67.13,67.25,29128.0,59.1289,59.1289,58.77,58.875,29128.0
2019-05-29 09:35:00,67.26,67.42,67.13,67.15,15048.0,58.8838,59.0238,58.77,58.7875,15048.0
2019-05-29 09:40:00,67.17,67.88,67.14,67.74,20638.0,58.805,59.4266,58.7787,59.304,20638.0
2019-05-29 09:45:00,67.69,67.74,67.32,67.39,16152.0,59.2602,59.304,58.9363,58.9976,16152.0
2019-05-29 09:50:00,67.41,67.41,67.13,67.27,14400.0,59.0151,59.0151,58.77,58.8925,14400.0
2019-05-29 09:55:00,67.32,67.61,67.17,67.52,18721.0,58.9363,59.1902,58.805,59.1114,18721.0
2019-05-29 10:00:00,67.52,68.05,67.45,68.03,28261.0,59.1114,59.5754,59.0501,59.5579,28261.0
2019-05-29 10:05:00,68.03,68.46,68.0,68.38,23120.0,59.5579,59.9343,59.5316,59.8643,23120.0
2019-05-29 10:10:00,68.41,68.45,68.05,68.1,14915.0,59.8906,59.9256,59.5754,59.6192,14915.0
2019-05-29 10:15:00,68.13,68.69,68.13,68.58,15205.0,59.6454,60.1357,59.6454,60.0394,15205.0
2019-05-29 10:20:00,68.6,68.66,68.35,68.35,12779.0,60.0569,60.1094,59.838,59.838,12779.0
2019-05-29 10:25:00,68.41,68.64,68.38,68.59,15464.0,59.8906,60.0919,59.8643,60.0481,15464.0
2019-05-29 10:30:00,68.64,68.72,68.59,68.6,8950.0,60.0919,60.1619,60.0481,60.0569,8950.0
2019-05-29 10:35:00,68.58,68.7,68.5,68.5,6080.0,60.0394,60.1444,59.9693,59.9693,6080.0
2019-05-29 10:40:00,68.49,68.65,68.4,68.59,8651.0,59.9606,60.1007,59.8818,60.0481,8651.0
2019-05-29 10:45:00,68.57,68.67,68.51,68.63,7716.0,60.0306,60.1182,59.9781,60.0832,7716.0
2019-05-29 10:50:00,68.62,68.65,68.39,68.42,31859.0,60.0744,60.1007,59.873,59.8993,31859.0
2019-05-29 10:55:00,68.43,68.45,68.17,68.27,8828.0,59.9081,59.9256,59.6804,59.768,8828.0
2019-05-29 11:00:00,68.2,68.26,68.08,68.15,18092.0,59.7067,59.7592,59.6017,59.6629,18092.0
2019-05-29 11:05:00,68.12,68.28,68.04,68.18,7177.0,59.6367,59.7767,59.5666,59.6892,7177.0
2019-05-29 11:10:00,68.13,68.13,67.88,67.9,9126.0,59.6454,59.6454,59.4266,59.4441,9126.0
2019-05-29 11:15:00,67.91,67.93,67.82,67.83,15646.0,59.4528,59.4703,59.374,59.3828,15646.0
2019-05-29 11:20:00,67.82,67.85,67.65,67.68,11980.0,59.374,59.4003,59.2252,59.2515,11980.0
2019-05-29 11:25:00,67.64,67.77,67.62,67.77,10334.0,59.2164,59.3303,59.1989,59.3303,10334.0
2019-05-29 11:30:00,67.77,67.86,67.7,67.75,5600.0,59.3303,59.409,59.269,59.3127,5600.0
2019-05-29 11:35:00,67.78,67.84,67.57,67.58,8493.0,59.339,59.3915,59.1552,59.1639,8493.0
2019-05-29 11:40:00,67.56,67.62,67.43,67.56,8204.0,59.1464,59.1989,59.0326,59.1464,8204.0
2019-05-29 11:45:00,67.62,67.83,67.6,67.81,10339.0,59.1989,59.3828,59.1814,59.3653,10339.0
2019-05-29 11:50:00,67.83,67.86,67.61,67.62,9526.0,59.3828,59.409,59.1902,59.1989,9526.0
2019-05-29 11:55:00,67.62,67.79,67.61,67.79,10024.0,59.1989,59.3478,59.1902,59.3478,10024.0
2019-05-29 12:00:00,67.78,67.88,67.72,67.87,5450.0,59.339,59.4266,59.2865,59.4178,5450.0
2019-05-29 12:05:00,67.87,67.95,67.83,67.91,3300.0,59.4178,59.4878,59.3828,59.4528,3300.0
2019-05-29 12:10:00,67.9,67.91,67.8,67.88,5463.0,59.4441,59.4528,59.3565,59.4266,5463.0
2019-05-29 12:15:00,67.87,67.87,67.76,67.76,5640.0,59.4178,59.4178,59.3215,59.3215,5640.0
2019-05-29 12:20:00,67.79,67.95,67.79,67.92,25813.0,59.3478,59.4878,59.3478,59.4616,25813.0
2019-05-29 12:25:00,67.93,68.28,67.92,68.25,47398.0,59.4703,59.7767,59.4616,59.7505,47398.0
2019-05-29 12:30:00,68.25,68.32,68.22,68.24,23712.0,59.7505,59.8118,59.7242,59.7417,23712.0
2019-05-29 12:35:00,68.28,68.43,68.25,68.36,8723.0,59.7767,59.9081,59.7505,59.8468,8723.0
2019-05-29 12:40:00,68.36,68.44,68.28,68.42,5900.0,59.8468,59.9168,59.7767,59.8993,5900.0
2019-05-29 12:45:00,68.44,68.51,68.42,68.42,9749.0,59.9168,59.9781,59.8993,59.8993,9749.0
2019-05-29 12:50:00,68.44,68.44,68.23,68.27,4188.0,59.9168,59.9168,59.733,59.768,4188.0
2019-05-29 12:55:00,68.25,68.25,68.13,68.16,3535.0,59.7505,59.7505,59.6454,59.6717,3535.0
2019-05-29 13:00:00,68.18,68.22,68.08,68.12,5767.0,59.6892,59.7242,59.6017,59.6367,5767.0
2019-05-29 13:05:00,68.14,68.47,68.11,68.43,8700.0,59.6542,59.9431,59.6279,59.9081,8700.0
2019-05-29 13:10:00,68.45,68.61,68.44,68.52,14129.0,59.9256,60.0656,59.9168,59.9869,14129.0
2019-05-29 13:15:00,68.56,68.57,68.36,68.41,7000.0,60.0219,60.0306,59.8468,59.8906,7000.0
2019-05-29 13:20:00,68.39,68.49,68.35,68.46,4051.0,59.873,59.9606,59.838,59.9343,4051.0
2019-05-29 13:25:00,68.47,68.48,68.41,68.48,3422.0,59.9431,59.9518,59.8906,59.9518,3422.0
2019-05-29 13:30:00,68.49,68.59,68.46,68.49,7405.0,59.9606,60.0481,59.9343,59.9606,7405.0
2019-05-29 13:35:00,68.48,68.51,68.42,68.49,3000.0,59.9518,59.9781,59.8993,59.9606,3000.0
2019-05-29 13:40:00,68.53,68.53,68.36,68.36,7925.0,59.9956,59.9956,59.8468,59.8468,7925.0
2019-05-29 13:45:00,68.39,68.45,68.35,68.42,3505.0,59.873,59.9256,59.838,59.8993,3505.0
2019-05-29 13:50:00,68.41,68.47,68.34,68.34,3477.0,59.8906,59.9431,59.8293,59.8293,3477.0
2019-05-29 13:55:00,68.36,68.4,68.28,68.29,3900.0,59.8468,59.8818,59.7767,59.7855,3900.0
2019-05-29 14:00:00,68.29,68.41,68.29,68.36,4050.0,59.7855,59.8906,59.7855,59.8468,4050.0
2019-05-29 14:05:00,68.37,68.38,68.2,68.25,9000.0,59.8555,59.8643,59.7067,59.7505,9000.0
2019-05-29 14:10:00,68.25,68.31,68.2,68.29,6359.0,59.7505,59.803,59.7067,59.7855,6359.0
2019-05-29 14:15:00,68.27,68.36,68.24,68.33,2982.0,59.768,59.8468,59.7417,59.8205,2982.0
2019-05-29 14:20:00,68.3,68.35,68.3,68.31,3740.0,59.7943,59.838,59.7943,59.803,3740.0
2019-05-29 14:25:00,68.24,68.3,68.2,68.28,4150.0,59.7417,59.7943,59.7067,59.7767,4150.0
2019-05-29 14:30:00,68.28,68.28,68.11,68.18,6520.0,59.7767,59.7767,59.6279,59.6892,6520.0
2019-05-29 14:35:00,68.21,68.33,68.12,68.17,20994.0,59.7155,59.8205,59.6367,59.6804,20994.0
2019-05-29 14:40:00,68.14,68.16,68.05,68.07,12979.0,59.6542,59.6717,59.5754,59.5929,12979.0
2019-05-29 14:45:00,68.09,68.15,68.07,68.12,7711.0,59.6104,59.6629,59.5929,59.6367,7711.0
2019-05-29 14:50:00,68.08,68.08,67.84,67.93,6952.0,59.6017,59.6017,59.3915,59.4703,6952.0
2019-05-29 14:55:00,67.91,68.11,67.9,68.1,9074.0,59.4528,59.6279,59.4441,59.6192,9074.0
2019-05-29 15:00:00,68.1,68.1,67.95,68.01,7709.0,59.6192,59.6192,59.4878,59.5404,7709.0
2019-05-29 15:05:00,67.96,68.08,67.95,68.08,5030.0,59.4966,59.6017,59.4878,59.6017,5030.0
2019-05-29 15:10:00,68.06,68.21,68.01,68.21,6906.0,59.5841,59.7155,59.5404,59.7155,6906.0
2019-05-29 15:15:00,68.2,68.22,68.11,68.14,7178.0,59.7067,59.7242,59.6279,59.6542,7178.0
2019-05-29 15:20:00,68.16,68.33,68.14,68.29,11400.0,59.6717,59.8205,59.6542,59.7855,11400.0
2019-05-29 15:25:00,68.29,68.38,68.27,68.38,9603.0,59.7855,59.8643,59.768,59.8643,9603.0
2019-05-29 15:30:00,68.39,68.54,68.35,68.53,18585.0,59.873,60.0044,59.838,59.9956,18585.0
2019-05-29 15:35:00,68.56,68.64,68.52,68.61,23844.0,60.0219,60.0919,59.9869,60.0656,23844.0
2019-05-29 15:40:00,68.63,68.69,68.57,68.58,28249.0,60.0832,60.1357,60.0306,60.0394,28249.0
2019-05-29 15:45:00,68.57,68.58,68.43,68.5,21012.0,60.0306,60.0394,59.9081,59.9693,21012.0
2019-05-29 15:50:00,68.49,68.51,68.37,68.5,35954.0,59.9606,59.9781,59.8555,59.9693,35954.0
2019-05-29 15:55:00,68.5,68.65,68.39,68.54,146880.0,59.9693,60.1007,59.873,60.0044,146880.0
2019-05-30 09:30:00,68.51,69.66,68.34,69.51,37000.0,59.9781,60.9849,59.8293,60.8536,37000.0
2019-05-30 09:35:00,69.64,69.9,69.11,69.9,20101.0,60.9674,61.195,60.5034,61.195,20101.0
2019-05-30 09:40:00,69.92,70.13,69.56,69.72,24488.0,61.2125,61.3964,60.8973,61.0374,24488.0
2019-05-30 09:45:00,69.56,69.59,69.19,69.29,14954.0,60.8973,60.9236,60.5734,60.661,14954.0
2019-05-30 09:50:00,69.22,69.31,69.0,69.09,13995.0,60.5997,60.6785,60.4071,60.4859,13995.0
2019-05-30 09:55:00,69.09,69.29,69.08,69.24,9906.0,60.4859,60.661,60.4771,60.6172,9906.0
2019-05-30 10:00:00,69.24,69.67,69.19,69.61,28014.0,60.6172,60.9936,60.5734,60.9411,28014.0
2019-05-30 10:05:00,69.57,69.57,69.4,69.55,27587.0,60.9061,60.9061,60.7573,60.8886,27587.0
2019-05-30 10:10:00,69.53,69.68,69.41,69.5,7755.0,60.8711,61.0024,60.766,60.8448,7755.0
2019-05-30 10:15:00,69.5,69.54,69.32,69.33,12739.0,60.8448,60.8798,60.6872,60.696,12739.0
2019-05-30 10:20:00,69.31,69.42,69.2,69.2,14434.0,60.6785,60.7748,60.5822,60.5822,14434.0
2019-05-30 10:25:00,69.23,69.25,69.12,69.18,15601.0,60.6084,60.6259,60.5121,60.5647,15601.0
2019-05-30 10:30:00,69.17,69.34,69.14,69.3,47462.0,60.5559,60.7047,60.5296,60.6697,47462.0
2019-05-30 10:35:00,69.3,69.34,69.04,69.11,18707.0,60.6697,60.7047,60.4421,60.5034,18707.0
2019-05-30 10:40:00,69.1,69.28,69.05,69.16,8891.0,60.4946,60.6522,60.4509,60.5472,8891.0
2019-05-30 10:45:00,69.16,69.25,69.09,69.13,24404.0,60.5472,60.6259,60.4859,60.5209,24404.0
2019-05-30 10:50:00,69.1,69.1,68.85,69.06,30346.0,60.4946,60.4946,60.2758,60.4596,30346.0
2019-05-30 10:55:00,69.04,69.1,69.01,69.06,15703.0,60.4421,60.4946,60.4158,60.4596,15703.0
2019-05-30 11:00:00,69.05,69.05,68.84,68.95,30320.0,60.4509,60.4509,60.267,60.3633,30320.0
2019-05-30 11:05:00,68.94,68.98,68.84,68.97,15150.0,60.3546,60.3896,60.267,60.3808,15150.0
2019-05-30 11:10:00,68.93,69.02,68.8,68.99,32247.0,60.3458,60.4246,60.232,60.3983,32247.0
2019-05-30 11:15:00,69.02,69.07,68.85,68.85,7248.0,60.4246,60.4684,60.2758,60.2758,7248.0
2019-05-30 11:20:00,68.86,68.86,68.67,68.74,11757.0,60.2845,60.2845,60.1182,60.1795,11757.0
2019-05-30 11:25:00,68.76,68.81,68.61,68.66,19554.0,60.197,60.2407,60.0656,60.1094,19554.0
2019-05-30 11:30:00,68.68,68.78,68.51,68.59,32020.0,60.1269,60.2145,59.9781,60.0481,32020.0
2019-05-30 11:35:00,68.6,68.69,68.57,68.59,4417.0,60.0569,60.1357,60.0306,60.0481,4417.0
2019-05-30 11:40:00,68.59,68.6,68.42,68.42,15899.0,60.0481,60.0569,59.8993,59.8993,15899.0
2019-05-30 11:45:00,68.45,68.48,68.37,68.43,5499.0,59.9256,59.9518,59.8555,59.9081,5499.0
2019-05-30 11:50:00,68.47,68.47,68.3,68.43,8370.0,59.9431,59.9431,59.7943,59.9081,8370.0
2019-05-30 11:55:00,68.42,68.48,68.38,68.42,3697.0,59.8993,59.9518,59.8643,59.8993,3697.0
2019-05-30 12:00:00,68.46,68.56,68.46,68.52,5546.0,59.9343,60.0219,59.9343,59.9869,5546.0
2019-05-30 12:05:00,68.49,68.56,68.35,68.36,4289.0,59.9606,60.0219,59.838,59.8468,4289.0
2019-05-30 12:10:00,68.35,68.41,68.27,68.3,5432.0,59.838,59.8906,59.768,59.7943,5432.0
2019-05-30 12:15:00,68.32,68.37,68.23,68.23,4784.0,59.8118,59.8555,59.733,59.733,4784.0
2019-05-30 12:20:00,68.21,68.48,68.21,68.43,3596.0,59.7155,59.9518,59.7155,59.9081,3596.0
2019-05-30 12:25:00,68.44,68.44,68.23,68.26,2351.0,59.9168,59.9168,59.733,59.7592,2351.0
2019-05-30 12:30:00,68.26,68.3,68.17,68.22,7309.0,59.7592,59.7943,59.6804,59.7242,7309.0
2019-05-30 12:35:00,68.25,68.36,68.25,68.36,5749.0,59.7505,59.8468,59.7505,59.8468,5749.0
2019-05-30 12:40:00,68.34,68.43,68.28,68.39,6450.0,59.8293,59.9081,59.7767,59.873,6450.0
2019-05-30 12:45:00,68.34,68.36,68.3,68.35,2506.0,59.8293,59.8468,59.7943,59.838,2506.0
2019-05-30 12:50:00,68.37,68.45,68.32,68.36,7957.0,59.8555,59.9256,59.8118,59.8468,7957.0
2019-05-30 12:55:00,68.38,68.61,68.31,68.57,31908.0,59.8643,60.0656,59.803,60.0306,31908.0
2019-05-30 13:00:00,68.55,68.59,68.42,68.44,14123.0,60.0131,60.0481,59.8993,59.9168,14123.0
2019-05-30 13:05:00,68.43,68.51,68.34,68.46,6254.0,59.9081,59.9781,59.8293,59.9343,6254.0
2019-05-30 13:10:00,68.48,68.51,68.44,68.47,4986.0,59.9518,59.9781,59.9168,59.9431,4986.0
2019-05-30 13:15:00,68.47,68.47,68.35,68.4,7664.0,59.9431,59.9431,59.838,59.8818,7664.0
2019-05-30 13:20:00,68.45,68.49,68.4,68.44,2647.0,59.9256,59.9606,59.8818,59.9168,2647.0
2019-05-30 13:25:00,68.38,68.42,68.36,68.42,3717.0,59.8643,59.8993,59.8468,59.8993,3717.0
2019-05-30 13:30:00,68.38,68.38,68.3,68.31,4326.0,59.8643,59.8643,59.7943,59.803,4326.0
2019-05-30 13:35:00,68.3,68.35,68.23,68.29,5897.0,59.7943,59.838,59.733,59.7855,5897.0
2019-05-30 13:40:00,68.26,68.35,68.26,68.29,3916.0,59.7592,59.838,59.7592,59.7855,3916.0
2019-05-30 13:45:00,68.26,68.35,68.24,68.33,5828.0,59.7592,59.838,59.7417,59.8205,5828.0
2019-05-30 13:50:00,68.31,68.38,68.3,68.35,4286.0,59.803,59.8643,59.7943,59.838,4286.0
2019-05-30 13:55:00,68.34,68.38,68.33,68.36,2305.0,59.8293,59.8643,59.8205,59.8468,2305.0
2019-05-30 14:00:00,68.35,68.44,68.33,68.4,4704.0,59.838,59.9168,59.8205,59.8818,4704.0
2019-05-30 14:05:00,68.36,68.53,68.36,68.5,13901.0,59.8468,59.9956,59.8468,59.9693,13901.0
2019-05-30 14:10:00,68.47,68.47,68.31,68.33,4376.0,59.9431,59.9431,59.803,59.8205,4376.0
2019-05-30 14:15:00,68.31,68.33,68.16,68.16,13860.0,59.803,59.8205,59.6717,59.6717,13860.0
2019-05-30 14:20:00,68.18,68.18,67.94,67.95,12281.0,59.6892,59.6892,59.4791,59.4878,12281.0
2019-05-30 14:25:00,67.95,67.99,67.84,67.87,9749.0,59.4878,59.5229,59.3915,59.4178,9749.0
2019-05-30 14:30:00,67.88,67.95,67.84,67.94,11698.0,59.4266,59.4878,59.3915,59.4791,11698.0
2019-05-30 14:35:00,67.9,67.94,67.79,67.8,8782.0,59.4441,59.4791,59.3478,59.3565,8782.0
2019-05-30 14:40:00,67.82,67.89,67.8,67.89,8310.0,59.374,59.4353,59.3565,59.4353,8310.0
2019-05-30 14:45:00,67.89,68.01,67.86,68.01,16361.0,59.4353,59.5404,59.409,59.5404,16361.0
2019-05-30 14:50:00,68.0,68.04,67.91,68.04,6511.0,59.5316,59.5666,59.4528,59.5666,6511.0
2019-05-30 14:55:00,68.06,68.14,68.03,68.1,7700.0,59.5841,59.6542,59.5579,59.6192,7700.0
2019-05-30 15:00:00,68.07,68.07,67.92,67.95,8441.0,59.5929,59.5929,59.4616,59.4878,8441.0
2019-05-30 15:05:00,67.97,67.99,67.83,67.83,15174.0,59.5054,59.5229,59.3828,59.3828,15174.0
2019-05-30 15:10:00,67.85,68.0,67.83,67.97,22135.0,59.4003,59.5316,59.3828,59.5054,22135.0
2019-05-30 15:15:00,67.97,68.04,67.88,67.99,14042.0,59.5054,59.5666,59.4266,59.5229,14042.0
2019-05-30 15:20:00,67.98,68.0,67.89,67.98,16709.0,59.5141,59.5316,59.4353,59.5141,16709.0
2019-05-30 15:25:00,67.98,68.24,67.96,68.19,12340.0,59.5141,59.7417,59.4966,59.698,12340.0
2019-05-30 15:30:00,68.2,68.25,68.07,68.25,17822.0,59.7067,59.7505,59.5929,59.7505,17822.0
2019-05-30 15:35:00,68.25,68.45,68.25,68.36,27936.0,59.7505,59.9256,59.7505,59.8468,27936.0
2019-05-30 15:40:00,68.37,68.39,68.29,68.39,22475.0,59.8555,59.873,59.7855,59.873,22475.0
2019-05-30 15:45:00,68.36,68.4,68.29,68.36,24913.0,59.8468,59.8818,59.7855,59.8468,24913.0
2019-05-30 15:50:00,68.34,68.36,68.17,68.18,32203.0,59.8293,59.8468,59.6804,59.6892,32203.0
2019-05-30 15:55:00,68.17,68.3,68.15,68.26,78650.0,59.6804,59.7943,59.6629,59.7592,78650.0
2019-05-31 09:30:00,67.23,67.44,66.87,67.14,44027.0,58.8575,59.0414,58.5423,58.7787,44027.0
2019-05-31 09:35:00,67.2,67.4,66.95,67.05,22739.0,58.8312,59.0063,58.6124,58.6999,22739.0
2019-05-31 09:40:00,67.04,67.19,66.77,67.17,26300.0,58.6912,58.8225,58.4548,58.805,26300.0
2019-05-31 09:45:00,67.14,67.56,67.08,67.22,16835.0,58.7787,59.1464,58.7262,58.8488,16835.0
2019-05-31 09:50:00,67.17,67.46,67.07,67.09,24367.0,58.805,59.0589,58.7174,58.7349,24367.0
2019-05-31 09:55:00,67.12,67.22,67.04,67.13,11322.0,58.7612,58.8488,58.6912,58.77,11322.0
2019-05-31 10:00:00,67.05,67.19,66.94,67.18,21400.0,58.6999,58.8225,58.6036,58.8137,21400.0
2019-05-31 10:05:00,67.16,67.5,67.16,67.45,21246.0,58.7962,59.0939,58.7962,59.0501,21246.0
2019-05-31 10:10:00,67.4,67.41,67.25,67.41,6010.0,59.0063,59.0151,58.875,59.0151,6010.0
2019-05-31 10:15:00,67.47,67.61,67.44,67.61,7864.0,59.0676,59.1902,59.0414,59.1902,7864.0
2019-05-31 10:20:00,67.6,67.89,67.51,67.85,25243.0,59.1814,59.4353,59.1026,59.4003,25243.0
2019-05-31 10:25:00,67.86,67.99,67.72,67.98,10486.0,59.409,59.5229,59.2865,59.5141,10486.0
2019-05-31 10:30:00,67.95,68.08,67.81,68.03,10002.0,59.4878,59.6017,59.3653,59.5579,10002.0
2019-05-31 10:35:00,68.08,68.22,68.01,68.01,6961.0,59.6017,59.7242,59.5404,59.5404,6961.0
2019-05-31 10:40:00,68.01,68.05,67.77,67.81,10838.0,59.5404,59.5754,59.3303,59.3653,10838.0
2019-05-31 10:45:00,67.75,68.21,67.71,68.2,11849.0,59.3127,59.7155,59.2777,59.7067,11849.0
2019-05-31 10:50:00,68.22,68.26,68.16,68.22,7393.0,59.7242,59.7592,59.6717,59.7242,7393.0
2019-05-31 10:55:00,68.19,68.27,68.13,68.27,3364.0,59.698,59.768,59.6454,59.768,3364.0
2019-05-31 11:00:00,68.22,68.25,67.86,67.88,14849.0,59.7242,59.7505,59.409,59.4266,14849.0
2019-05-31 11:05:00,67.91,68.11,67.82,68.03,5446.0,59.4528,59.6279,59.374,59.5579,5446.0
2019-05-31 11:10:00,67.99,68.07,67.95,68.0,2268.0,59.5229,59.5929,59.4878,59.5316,2268.0
2019-05-31 11:15:00,68.09,68.11,67.85,68.02,11464.0,59.6104,59.6279,59.4003,59.5491,11464.0
2019-05-31 11:20:00,68.01,68.06,67.92,67.99,7437.0,59.5404,59.5841,59.4616,59.5229,7437.0
2019-05-31 11:25:00,68.03,68.09,67.94,68.02,5642.0,59.5579,59.6104,59.4791,59.5491,5642.0
2019-05-31 11:30:00,68.02,68.04,67.8,67.8,4800.0,59.5491,59.5666,59.3565,59.3565,4800.0
2019-05-31 11:35:00,67.83,67.91,67.71,67.79,12208.0,59.3828,59.4528,59.2777,59.3478,12208.0
2019-05-31 11:40:00,67.77,67.86,67.74,67.81,5751.0,59.3303,59.409,59.304,59.3653,5751.0
2019-05-31 11:45:00,67.81,67.91,67.75,67.89,6045.0,59.3653,59.4528,59.3127,59.4353,6045.0
2019-05-31 11:50:00,67.89,67.99,67.88,67.95,9766.0,59.4353,59.5229,59.4266,59.4878,9766.0
2019-05-31 11:55:00,67.96,67.97,67.79,67.82,7378.0,59.4966,59.5054,59.3478,59.374,7378.0
2019-05-31 12:00:00,67.81,67.83,67.74,67.81,4589.0,59.3653,59.3828,59.304,59.3653,4589.0
2019-05-31 12:05:00,67.84,67.89,67.66,67.71,5414.0,59.3915,59.4353,59.234,59.2777,5414.0
2019-05-31 12:10:00,67.64,67.68,67.59,67.68,3284.0,59.2164,59.2515,59.1727,59.2515,3284.0
2019-05-31 12:15:00,67.68,67.69,67.58,67.6,5386.0,59.2515,59.2602,59.1639,59.1814,5386.0
2019-05-31 12:20:00,67.57,67.58,67.36,67.36,5584.0,59.1552,59.1639,58.9713,58.9713,5584.0
2019-05-31 12:25:00,67.38,67.47,67.34,67.4,29833.0,58.9888,59.0676,58.9538,59.0063,29833.0
2019-05-31 12:30:00,67.39,67.42,67.32,67.37,5051.0,58.9976,59.0238,58.9363,58.9801,5051.0
2019-05-31 12:35:00,67.35,67.44,67.35,67.35,4125.0,58.9626,59.0414,58.9626,58.9626,4125.0
2019-05-31 12:40:00,67.38,67.43,67.31,67.31,8177.0,58.9888,59.0326,58.9275,58.9275,8177.0
2019-05-31 12:45:00,67.31,67.36,67.23,67.27,9395.0,58.9275,58.9713,58.8575,58.8925,9395.0
2019-05-31 12:50:00,67.3,67.34,67.27,67.32,3855.0,58.9188,58.9538,58.8925,58.9363,3855.0
2019-05-31 12:55:00,67.28,67.34,67.19,67.29,9342.0,58.9013,58.9538,58.8225,58.91,9342.0
2019-05-31 13:00:00,67.28,67.3,67.24,67.26,3159.0,58.9013,58.9188,58.8663,58.8838,3159.0
2019-05-31 13:05:00,67.26,67.35,67.26,67.35,3091.0,58.8838,58.9626,58.8838,58.9626,3091.0
2019-05-31 13:10:00,67.37,67.52,67.37,67.47,4634.0,58.9801,59.1114,58.9801,59.0676,4634.0
2019-05-31 13:15:00,67.43,67.44,67.35,67.38,4305.0,59.0326,59.0414,58.9626,58.9888,4305.0
2019-05-31 13:20:00,67.37,67.38,67.34,67.35,2892.0,58.9801,58.9888,58.9538,58.9626,2892.0
2019-05-31 13:25:00,67.35,67.43,67.34,67.41,2556.0,58.9626,59.0326,58.9538,59.0151,2556.0
2019-05-31 13:30:00,67.4,67.4,67.34,67.4,8513.0,59.0063,59.0063,58.9538,59.0063,8513.0
2019-05-31 13:35:00,67.4,67.44,67.38,67.42,4800.0,59.0063,59.0414,58.9888,59.0238,4800.0
2019-05-31 13:40:00,67.46,67.47,67.39,67.39,4092.0,59.0589,59.0676,58.9976,58.9976,4092.0
2019-05-31 13:45:00,67.4,67.49,67.37,67.48,5855.0,59.0063,59.0851,58.9801,59.0764,5855.0
2019-05-31 13:50:00,67.49,67.49,67.35,67.42,5376.0,59.0851,59.0851,58.9626,59.0238,5376.0
2019-05-31 13:55:00,67.43,67.46,67.4,67.44,2811.0,59.0326,59.0589,59.0063,59.0414,2811.0
2019-05-31 14:00:00,67.43,67.47,67.26,67.26,5741.0,59.0326,59.0676,58.8838,58.8838,5741.0
2019-05-31 14:05:00,67.26,67.35,67.24,67.33,4269.0,58.8838,58.9626,58.8663,58.9451,4269.0
2019-05-31 14:10:00,67.35,67.35,67.2,67.29,5646.0,58.9626,58.9626,58.8312,58.91,5646.0
2019-05-31 14:15:00,67.27,67.32,67.17,67.19,13042.0,58.8925,58.9363,58.805,58.8225,13042.0
2019-05-31 14:20:00,67.18,67.2,67.09,67.18,7866.0,58.8137,58.8312,58.7349,58.8137,7866.0
2019-05-31 14:25:00,67.18,67.18,67.1,67.12,7600.0,58.8137,58.8137,58.7437,58.7612,7600.0
2019-05-31 14:30:00,67.11,67.11,66.9,66.93,14022.0,58.7525,58.7525,58.5686,58.5949,14022.0
2019-05-31 14:35:00,66.91,66.98,66.91,66.98,7827.0,58.5774,58.6386,58.5774,58.6386,7827.0
2019-05-31 14:40:00,66.97,67.02,66.93,66.99,6611.0,58.6299,58.6737,58.5949,58.6474,6611.0
2019-05-31 14:45:00,67.0,67.05,66.88,66.9,9585.0,58.6561,58.6999,58.5511,58.5686,9585.0
2019-05-31 14:50:00,66.9,66.96,66.86,66.96,7340.0,58.5686,58.6211,58.5336,58.6211,7340.0
2019-05-31 14:55:00,66.95,66.99,66.9,66.92,8659.0,58.6124,58.6474,58.5686,58.5861,8659.0
2019-05-31 15:00:00,66.91,66.93,66.78,66.8,14307.0,58.5774,58.5949,58.4635,58.4811,14307.0
2019-05-31 15:05:00,66.82,66.88,66.8,66.8,11154.0,58.4986,58.5511,58.4811,58.4811,11154.0
2019-05-31 15:10:00,66.8,66.87,66.78,66.87,7450.0,58.4811,58.5423,58.4635,58.5423,7450.0
2019-05-31 15:15:00,66.87,66.9,66.8,66.8,11705.0,58.5423,58.5686,58.4811,58.4811,11705.0
2019-05-31 15:20:00,66.81,66.83,66.73,66.79,11605.0,58.4898,58.5073,58.4198,58.4723,11605.0
2019-05-31 15:25:00,66.79,66.83,66.73,66.83,10073.0,58.4723,58.5073,58.4198,58.5073,10073.0
2019-05-31 15:30:00,66.82,66.85,66.73,66.8,11625.0,58.4986,58.5248,58.4198,58.4811,11625.0
2019-05-31 15:35:00,66.8,66.8,66.63,66.68,17175.0,58.4811,58.4811,58.3322,58.376,17175.0
2019-05-31 15:40:00,66.69,66.73,66.64,66.67,15418.0,58.3848,58.4198,58.341,58.3672,15418.0
2019-05-31 15:45:00,66.67,66.86,66.67,66.78,15156.0,58.3672,58.5336,58.3672,58.4635,15156.0
2019-05-31 15:50:00,66.76,66.79,66.65,66.65,41392.0,58.446,58.4723,58.3497,58.3497,41392.0
2019-05-31 15:55:00,66.65,66.72,66.61,66.61,71931.0,58.3497,58.411,58.3147,58.3147,71931.0
2019-06-03 09:30:00,67.26,67.6,66.9,66.95,60276.0,58.8838,59.1814,58.5686,58.6124,60276.0
2019-06-03 09:35:00,66.98,67.19,66.88,67.04,8886.0,58.6386,58.8225,58.5511,58.6912,8886.0
2019-06-03 09:40:00,67.02,67.19,66.71,66.94,30078.0,58.6737,58.8225,58.4023,58.6036,30078.0
2019-06-03 09:45:00,66.85,67.22,66.85,67.02,14195.0,58.5248,58.8488,58.5248,58.6737,14195.0
2019-06-03 09:50:00,67.09,67.26,67.09,67.2,11502.0,58.7349,58.8838,58.7349,58.8312,11502.0
2019-06-03 09:55:00,67.22,67.37,67.11,67.36,9036.0,58.8488,58.9801,58.7525,58.9713,9036.0
2019-06-03 10:00:00,67.33,67.41,67.14,67.4,6961.0,58.9451,59.0151,58.7787,59.0063,6961.0
2019-06-03 10:05:00,67.43,67.75,67.43,67.7,12832.0,59.0326,59.3127,59.0326,59.269,12832.0
2019-06-03 10:10:00,67.69,67.74,67.53,67.53,5105.0,59.2602,59.304,59.1201,59.1201,5105.0
2019-06-03 10:15:00,67.6,67.75,67.56,67.7,2968.0,59.1814,59.3127,59.1464,59.269,2968.0
2019-06-03 10:20:00,67.7,67.73,67.57,67.65,5402.0,59.269,59.2952,59.1552,59.2252,5402.0
2019-06-03 10:25:00,67.67,67.72,67.58,67.66,12245.0,59.2427,59.2865,59.1639,59.234,12245.0
2019-06-03 10:30:00,67.69,67.83,67.69,67.73,8401.0,59.2602,59.3828,59.2602,59.2952,8401.0
2019-06-03 10:35:00,67.72,67.8,67.55,67.78,7796.0,59.2865,59.3565,59.1377,59.339,7796.0
2019-06-03 10:40:00,67.78,67.94,67.73,67.88,6650.0,59.339,59.4791,59.2952,59.4266,6650.0
2019-06-03 10:45:00,67.86,67.98,67.83,67.95,17785.0,59.409,59.5141,59.3828,59.4878,17785.0
2019-06-03 10:50:00,67.93,67.95,67.79,67.95,11001.0,59.4703,59.4878,59.3478,59.4878,11001.0
2019-06-03 10:55:00,67.95,68.07,67.92,68.03,8751.0,59.4878,59.5929,59.4616,59.5579,8751.0
2019-06-03 11:00:00,68.04,68.05,67.93,67.99,6247.0,59.5666,59.5754,59.4703,59.5229,6247.0
2019-06-03 11:05:00,67.95,67.95,67.79,67.86,4224.0,59.4878,59.4878,59.3478,59.409,4224.0
2019-06-03 11:10:00,67.88,67.93,67.62,67.63,10066.0,59.4266,59.4703,59.1989,59.2077,10066.0
2019-06-03 11:15:00,67.6,67.61,67.45,67.58,4612.0,59.1814,59.1902,59.0501,59.1639,4612.0
2019-06-03 11:20:00,67.58,67.62,67.41,67.41,10418.0,59.1639,59.1989,59.0151,59.0151,10418.0
2019-06-03 11:25:00,67.41,67.48,67.37,67.48,3400.0,59.0151,59.0764,58.9801,59.0764,3400.0
2019-06-03 11:30:00,67.49,67.54,67.4,67.42,2850.0,59.0851,59.1289,59.0063,59.0238,2850.0
2019-06-03 11:35:00,67.45,67.45,67.27,67.37,4150.0,59.0501,59.0501,58.8925,58.9801,4150.0
2019-06-03 11:40:00,67.32,67.37,67.2,67.29,7166.0,58.9363,58.9801,58.8312,58.91,7166.0
2019-06-03 11:45:00,67.33,67.4,67.27,67.31,4320.0,58.9451,59.0063,58.8925,58.9275,4320.0
2019-06-03 11:50:00,67.31,67.39,67.22,67.28,6396.0,58.9275,58.9976,58.8488,58.9013,6396.0
2019-06-03 11:55:00,67.27,67.29,67.12,67.17,7180.0,58.8925,58.91,58.7612,58.805,7180.0
2019-06-03 12:00:00,67.15,67.22,67.03,67.05,4346.0,58.7875,58.8488,58.6824,58.6999,4346.0
2019-06-03 12:05:00,67.06,67.08,66.99,67.0,19208.0,58.7087,58.7262,58.6474,58.6561,19208.0
2019-06-03 12:10:00,67.0,67.04,66.83,66.95,9962.0,58.6561,58.6912,58.5073,58.6124,9962.0
2019-06-03 12:15:00,66.93,67.0,66.85,66.94,7668.0,58.5949,58.6561,58.5248,58.6036,7668.0
2019-06-03 12:20:00,66.9,66.93,66.76,66.76,5226.0,58.5686,58.5949,58.446,58.446,5226.0
2019-06-03 12:25:00,66.8,66.95,66.79,66.83,8669.0,58.4811,58.6124,58.4723,58.5073,8669.0
2019-06-03 12:30:00,66.82,66.92,66.7,66.71,6456.0,58.4986,58.5861,58.3935,58.4023,6456.0
2019-06-03 12:35:00,66.74,66.91,66.74,66.85,7400.0,58.4285,58.5774,58.4285,58.5248,7400.0
2019-06-03 12:40:00,66.83,66.88,66.77,66.84,6429.0,58.5073,58.5511,58.4548,58.5161,6429.0
2019-06-03 12:45:00,66.84,66.94,66.82,66.88,5622.0,58.5161,58.6036,58.4986,58.5511,5622.0
2019-06-03 12:50:00,66.89,66.89,66.76,66.82,4693.0,58.5598,58.5598,58.446,58.4986,4693.0
2019-06-03 12:55:00,66.84,66.89,66.76,66.76,4275.0,58.5161,58.5598,58.446,58.446,4275.0
2019-06-03 13:00:00,66.77,66.83,66.61,66.83,8637.0,58.4548,58.5073,58.3147,58.5073,8637.0
2019-06-03 13:05:00,66.82,66.94,66.76,66.94,5158.0,58.4986,58.6036,58.446,58.6036,5158.0
2019-06-03 13:10:00,66.94,67.06,66.89,67.01,7899.0,58.6036,58.7087,58.5598,58.6649,7899.0
2019-06-03 13:15:00,67.03,67.04,66.92,66.94,2600.0,58.6824,58.6912,58.5861,58.6036,2600.0
2019-06-03 13:20:00,66.95,67.0,66.89,66.97,10562.0,58.6124,58.6561,58.5598,58.6299,10562.0
2019-06-03 13:25:00,67.0,67.42,67.0,67.16,16529.0,58.6561,59.0238,58.6561,58.7962,16529.0
2019-06-03 13:30:00,67.18,67.18,66.75,66.82,7482.0,58.8137,58.8137,58.4373,58.4986,7482.0
2019-06-03 13:35:00,66.8,66.82,66.64,66.65,3987.0,58.4811,58.4986,58.341,58.3497,3987.0
2019-06-03 13:40:00,66.68,66.95,66.6,66.89,10351.0,58.376,58.6124,58.306,58.5598,10351.0
2019-06-03 13:45:00,66.89,66.95,66.83,66.83,2680.0,58.5598,58.6124,58.5073,58.5073,2680.0
2019-06-03 13:50:00,66.87,67.03,66.79,66.92,3016.0,58.5423,58.6824,58.4723,58.5861,3016.0
2019-06-03 13:55:00,66.97,67.12,66.89,67.08,4948.0,58.6299,58.7612,58.5598,58.7262,4948.0
2019-06-03 14:00:00,67.12,67.15,67.01,67.09,4463.0,58.7612,58.7875,58.6649,58.7349,4463.0
2019-06-03 14:05:00,67.09,67.11,66.98,67.07,4186.0,58.7349,58.7525,58.6386,58.7174,4186.0
2019-06-03 14:10:00,67.06,67.06,66.94,67.0,4828.0,58.7087,58.7087,58.6036,58.6561,4828.0
2019-06-03 14:15:00,66.99,66.99,66.8,66.88,5901.0,58.6474,58.6474,58.4811,58.5511,5901.0
2019-06-03 14:20:00,66.85,66.98,66.83,66.91,5790.0,58.5248,58.6386,58.5073,58.5774,5790.0
2019-06-03 14:25:00,66.9,66.96,66.82,66.89,18699.0,58.5686,58.6211,58.4986,58.5598,18699.0
2019-06-03 14:30:00,66.92,66.96,66.74,66.74,5009.0,58.5861,58.6211,58.4285,58.4285,5009.0
2019-06-03 14:35:00,66.76,66.78,66.64,66.68,6123.0,58.446,58.4635,58.341,58.376,6123.0
2019-06-03 14:40:00,66.69,66.73,66.65,66.69,3339.0,58.3848,58.4198,58.3497,58.3848,3339.0
2019-06-03 14:45:00,66.72,66.76,66.58,66.6,6087.0,58.411,58.446,58.2885,58.306,6087.0
2019-06-03 14:50:00,66.57,66.62,66.47,66.52,16405.0,58.2797,58.3235,58.1922,58.2359,16405.0
2019-06-03 14:55:00,66.53,66.58,66.47,66.52,11930.0,58.2447,58.2885,58.1922,58.2359,11930.0
2019-06-03 15:00:00,66.55,66.55,66.36,66.37,7726.0,58.2622,58.2622,58.0959,58.1046,7726.0
2019-06-03 15:05:00,66.37,66.5,66.36,66.4,8300.0,58.1046,58.2184,58.0959,58.1309,8300.0
2019-06-03 15:10:00,66.38,66.57,66.29,66.57,16504.0,58.1134,58.2797,58.0346,58.2797,16504.0
2019-06-03 15:15:00,66.57,66.67,66.54,66.59,7975.0,58.2797,58.3672,58.2534,58.2972,7975.0
2019-06-03 15:20:00,66.6,66.81,66.55,66.72,6765.0,58.306,58.4898,58.2622,58.411,6765.0
2019-06-03 15:25:00,66.7,66.71,66.43,66.56,8210.0,58.3935,58.4023,58.1571,58.2709,8210.0
2019-06-03 15:30:00,66.53,66.58,66.42,66.58,11967.0,58.2447,58.2885,58.1484,58.2885,11967.0
2019-06-03 15:35:00,66.57,66.73,66.55,66.62,13228.0,58.2797,58.4198,58.2622,58.3235,13228.0
2019-06-03 15:40:00,66.63,66.82,66.63,66.81,8966.0,58.3322,58.4986,58.3322,58.4898,8966.0
2019-06-03 15:45:00,66.83,66.88,66.72,66.81,25504.0,58.5073,58.5511,58.411,58.4898,25504.0
2019-06-03 15:50:00,66.81,66.97,66.74,66.94,30273.0,58.4898,58.6299,58.4285,58.6036,30273.0
2019-06-03 15:55:00,66.97,67.12,66.9,66.9,75621.0,58.6299,58.7612,58.5686,58.5686,75621.0
2019-06-04 09:30:00,67.97,68.51,67.97,68.41,51716.0,59.5054,59.9781,59.5054,59.8906,51716.0
2019-06-04 09:35:00,68.4,68.66,67.95,68.06,11707.0,59.8818,60.1094,59.4878,59.5841,11707.0
2019-06-04 09:40:00,68.13,68.29,68.03,68.14,7792.0,59.6454,59.7855,59.5579,59.6542,7792.0
2019-06-04 09:45:00,68.21,68.21,67.83,67.83,23010.0,59.7155,59.7155,59.3828,59.3828,23010.0
2019-06-04 09:50:00,67.76,68.01,67.53,67.98,21685.0,59.3215,59.5404,59.1201,59.5141,21685.0
2019-06-04 09:55:00,68.0,68.28,68.0,68.02,12240.0,59.5316,59.7767,59.5316,59.5491,12240.0
2019-06-04 10:00:00,68.07,68.17,67.97,68.0,14160.0,59.5929,59.6804,59.5054,59.5316,14160.0
2019-06-04 10:05:00,68.01,68.07,67.87,68.01,7799.0,59.5404,59.5929,59.4178,59.5404,7799.0
2019-06-04 10:10:00,68.02,68.18,67.99,68.17,3818.0,59.5491,59.6892,59.5229,59.6804,3818.0
2019-06-04 10:15:00,68.18,68.35,68.18,68.29,4585.0,59.6892,59.838,59.6892,59.7855,4585.0
2019-06-04 10:20:00,68.24,68.39,68.18,68.34,3525.0,59.7417,59.873,59.6892,59.8293,3525.0
2019-06-04 10:25:00,68.39,68.65,68.37,68.53,21717.0,59.873,60.1007,59.8555,59.9956,21717.0
2019-06-04 10:30:00,68.61,68.7,68.57,68.59,4952.0,60.0656,60.1444,60.0306,60.0481,4952.0
2019-06-04 10:35:00,68.59,68.6,68.44,68.51,8341.0,60.0481,60.0569,59.9168,59.9781,8341.0
2019-06-04 10:40:00,68.48,68.86,68.47,68.83,17869.0,59.9518,60.2845,59.9431,60.2583,17869.0
2019-06-04 10:45:00,68.8,68.81,68.58,68.7,8888.0,60.232,60.2407,60.0394,60.1444,8888.0
2019-06-04 10:50:00,68.72,68.87,68.72,68.86,15645.0,60.1619,60.2933,60.1619,60.2845,15645.0
2019-06-04 10:55:00,68.84,69.14,68.84,69.02,26599.0,60.267,60.5296,60.267,60.4246,26599.0
2019-06-04 11:00:00,69.02,69.2,68.97,69.16,20669.0,60.4246,60.5822,60.3808,60.5472,20669.0
2019-06-04 11:05:00,69.15,69.32,69.13,69.2,18617.0,60.5384,60.6872,60.5209,60.5822,18617.0
2019-06-04 11:10:00,69.24,69.25,69.13,69.13,8050.0,60.6172,60.6259,60.5209,60.5209,8050.0
2019-06-04 11:15:00,69.18,69.18,68.94,69.03,8540.0,60.5647,60.5647,60.3546,60.4333,8540.0
2019-06-04 11:20:00,69.06,69.29,69.03,69.2,11004.0,60.4596,60.661,60.4333,60.5822,11004.0
2019-06-04 11:25:00,69.23,69.34,69.19,69.31,11069.0,60.6084,60.7047,60.5734,60.6785,11069.0
2019-06-04 11:30:00,69.3,69.38,69.28,69.3,14324.0,60.6697,60.7398,60.6522,60.6697,14324.0
2019-06-04 11:35:00,69.27,69.34,69.25,69.32,7875.0,60.6435,60.7047,60.6259,60.6872,7875.0
2019-06-04 11:40:00,69.31,69.34,69.09,69.17,10521.0,60.6785,60.7047,60.4859,60.5559,10521.0
2019-06-04 11:45:00,69.18,69.35,69.18,69.35,14034.0,60.5647,60.7135,60.5647,60.7135,14034.0
2019-06-04 11:50:00,69.33,69.35,69.23,69.23,8369.0,60.696,60.7135,60.6084,60.6084,8369.0
2019-06-04 11:55:00,69.22,69.28,69.15,69.2,9016.0,60.5997,60.6522,60.5384,60.5822,9016.0
2019-06-04 12:00:00,69.17,69.21,68.9,68.92,4100.0,60.5559,60.5909,60.3195,60.337,4100.0
2019-06-04 12:05:00,68.9,69.03,68.87,68.96,9000.0,60.3195,60.4333,60.2933,60.3721,9000.0
2019-06-04 12:10:00,68.98,69.01,68.92,68.94,5081.0,60.3896,60.4158,60.337,60.3546,5081.0
2019-06-04 12:15:00,68.93,68.94,68.84,68.9,4235.0,60.3458,60.3546,60.267,60.3195,4235.0
2019-06-04 12:20:00,68.95,69.03,68.92,69.03,7125.0,60.3633,60.4333,60.337,60.4333,7125.0
2019-06-04 12:25:00,69.04,69.04,68.86,68.86,4905.0,60.4421,60.4421,60.2845,60.2845,4905.0
2019-06-04 12:30:00,68.88,68.89,68.67,68.67,6400.0,60.302,60.3108,60.1182,60.1182,6400.0
2019-06-04 12:35:00,68.7,68.73,68.69,68.71,4165.0,60.1444,60.1707,60.1357,60.1532,4165.0
2019-06-04 12:40:00,68.73,68.81,68.69,68.8,3651.0,60.1707,60.2407,60.1357,60.232,3651.0
2019-06-04 12:45:00,68.8,68.86,68.73,68.83,3917.0,60.232,60.2845,60.1707,60.2583,3917.0
2019-06-04 12:50:00,68.83,68.98,68.82,68.94,5750.0,60.2583,60.3896,60.2495,60.3546,5750.0
2019-06-04 12:55:00,68.92,68.95,68.86,68.89,3400.0,60.337,60.3633,60.2845,60.3108,3400.0
2019-06-04 13:00:00,68.89,69.01,68.88,68.99,4600.0,60.3108,60.4158,60.302,60.3983,4600.0
2019-06-04 13:05:00,69.01,69.11,68.9,68.9,13072.0,60.4158,60.5034,60.3195,60.3195,13072.0
2019-06-04 13:10:00,68.95,68.97,68.82,68.87,7283.0,60.3633,60.3808,60.2495,60.2933,7283.0
2019-06-04 13:15:00,68.86,68.88,68.74,68.77,7984.0,60.2845,60.302,60.1795,60.2057,7984.0
2019-06-04 13:20:00,68.75,68.93,68.74,68.89,11730.0,60.1882,60.3458,60.1795,60.3108,11730.0
2019-06-04 13:25:00,68.92,68.97,68.92,68.95,3286.0,60.337,60.3808,60.337,60.3633,3286.0
2019-06-04 13:30:00,68.97,68.97,68.91,68.94,5775.0,60.3808,60.3808,60.3283,60.3546,5775.0
2019-06-04 13:35:00,68.96,68.96,68.82,68.91,18933.0,60.3721,60.3721,60.2495,60.3283,18933.0
2019-06-04 13:40:00,68.89,68.96,68.85,68.92,4000.0,60.3108,60.3721,60.2758,60.337,4000.0
2019-06-04 13:45:00,68.93,68.97,68.9,68.95,6211.0,60.3458,60.3808,60.3195,60.3633,6211.0
2019-06-04 13:50:00,68.95,68.96,68.9,68.9,11600.0,60.3633,60.3721,60.3195,60.3195,11600.0
2019-06-04 13:55:00,68.9,69.05,68.87,69.04,7118.0,60.3195,60.4509,60.2933,60.4421,7118.0
2019-06-04 14:00:00,69.06,69.16,69.01,69.14,10560.0,60.4596,60.5472,60.4158,60.5296,10560.0
2019-06-04 14:05:00,69.07,69.07,68.98,69.04,4448.0,60.4684,60.4684,60.3896,60.4421,4448.0
2019-06-04 14:10:00,69.02,69.1,68.89,68.93,16145.0,60.4246,60.4946,60.3108,60.3458,16145.0
2019-06-04 14:15:00,68.92,68.95,68.82,68.84,4500.0,60.337,60.3633,60.2495,60.267,4500.0
2019-06-04 14:20:00,68.86,68.92,68.82,68.92,5786.0,60.2845,60.337,60.2495,60.337,5786.0
2019-06-04 14:25:00,68.93,68.95,68.87,68.9,4230.0,60.3458,60.3633,60.2933,60.3195,4230.0
2019-06-04 14:30:00,68.91,68.93,68.79,68.85,7232.0,60.3283,60.3458,60.2232,60.2758,7232.0
2019-06-04 14:35:00,68.84,68.91,68.83,68.91,4546.0,60.267,60.3283,60.2583,60.3283,4546.0
2019-06-04 14:40:00,68.89,68.97,68.88,68.95,4727.0,60.3108,60.3808,60.302,60.3633,4727.0
2019-06-04 14:45:00,68.97,68.97,68.92,68.95,8898.0,60.3808,60.3808,60.337,60.3633,8898.0
2019-06-04 14:50:00,68.95,68.97,68.86,68.96,8200.0,60.3633,60.3808,60.2845,60.3721,8200.0
2019-06-04 14:55:00,68.9,68.99,68.88,68.89,7784.0,60.3195,60.3983,60.302,60.3108,7784.0
2019-06-04 15:00:00,68.91,69.02,68.91,69.0,5572.0,60.3283,60.4246,60.3283,60.4071,5572.0
2019-06-04 15:05:00,69.02,69.08,69.01,69.08,9086.0,60.4246,60.4771,60.4158,60.4771,9086.0
2019-06-04 15:10:00,69.09,69.11,69.04,69.07,8900.0,60.4859,60.5034,60.4421,60.4684,8900.0
2019-06-04 15:15:00,69.06,69.09,69.04,69.06,14337.0,60.4596,60.4859,60.4421,60.4596,14337.0
2019-06-04 15:20:00,69.05,69.21,69.0,69.21,21076.0,60.4509,60.5909,60.4071,60.5909,21076.0
2019-06-04 15:25:00,69.22,69.23,69.17,69.22,12589.0,60.5997,60.6084,60.5559,60.5997,12589.0
2019-06-04 15:30:00,69.21,69.23,69.15,69.16,17603.0,60.5909,60.6084,60.5384,60.5472,17603.0
2019-06-04 15:35:00,69.15,69.15,69.07,69.1,25993.0,60.5384,60.5384,60.4684,60.4946,25993.0
2019-06-04 15:40:00,69.09,69.16,69.07,69.15,15991.0,60.4859,60.5472,60.4684,60.5384,15991.0
2019-06-04 15:45:00,69.14,69.18,69.11,69.12,22905.0,60.5296,60.5647,60.5034,60.5121,22905.0
2019-06-04 15:50:00,69.13,69.27,69.13,69.26,46731.0,60.5209,60.6435,60.5209,60.6347,46731.0
2019-06-04 15:55:00,69.25,69.47,69.11,69.4,99195.0,60.6259,60.8185,60.5034,60.7573,99195.0
2019-06-05 09:30:00,69.69,70.69,68.72,68.83,152657.0,61.0112,61.8866,60.1619,60.2583,152657.0
2019-06-05 09:35:00,68.74,69.07,68.04,68.62,62654.0,60.1795,60.4684,59.5666,60.0744,62654.0
2019-06-05 09:40:00,68.63,68.63,67.6,67.81,74278.0,60.0832,60.0832,59.1814,59.3653,74278.0
2019-06-05 09:45:00,67.74,67.88,67.3,67.58,56088.0,59.304,59.4266,58.9188,59.1639,56088.0
2019-06-05 09:50:00,67.58,67.7,67.5,67.7,37483.0,59.1639,59.269,59.0939,59.269,37483.0
2019-06-05 09:55:00,67.66,68.02,67.64,68.02,37147.0,59.234,59.5491,59.2164,59.5491,37147.0
2019-06-05 10:00:00,68.1,68.32,67.92,67.99,34035.0,59.6192,59.8118,59.4616,59.5229,34035.0
2019-06-05 10:05:00,68.02,68.1,67.32,67.35,41723.0,59.5491,59.6192,58.9363,58.9626,41723.0
2019-06-05 10:10:00,67.39,67.69,67.34,67.69,48936.0,58.9976,59.2602,58.9538,59.2602,48936.0
2019-06-05 10:15:00,67.61,67.79,67.42,67.44,29708.0,59.1902,59.3478,59.0238,59.0414,29708.0
2019-06-05 10:20:00,67.39,67.56,67.26,67.41,34892.0,58.9976,59.1464,58.8838,59.0151,34892.0
2019-06-05 10:25:00,67.39,67.42,67.17,67.18,25199.0,58.9976,59.0238,58.805,58.8137,25199.0
2019-06-05 10:30:00,67.12,67.13,66.76,66.95,28746.0,58.7612,58.77,58.446,58.6124,28746.0
2019-06-05 10:35:00,66.96,67.02,66.8,66.91,26723.0,58.6211,58.6737,58.4811,58.5774,26723.0
2019-06-05 10:40:00,66.89,67.0,66.62,66.7,20927.0,58.5598,58.6561,58.3235,58.3935,20927.0
2019-06-05 10:45:00,66.69,66.78,66.57,66.65,16448.0,58.3848,58.4635,58.2797,58.3497,16448.0
2019-06-05 10:50:00,66.64,66.93,66.61,66.93,16083.0,58.341,58.5949,58.3147,58.5949,16083.0
2019-06-05 10:55:00,66.88,66.97,66.7,66.97,26176.0,58.5511,58.6299,58.3935,58.6299,26176.0
2019-06-05 11:00:00,66.99,67.67,66.94,67.57,47332.0,58.6474,59.2427,58.6036,59.1552,47332.0
2019-06-05 11:05:00,67.55,67.67,67.41,67.49,20251.0,59.1377,59.2427,59.0151,59.0851,20251.0
2019-06-05 11:10:00,67.53,67.84,67.45,67.83,21738.0,59.1201,59.3915,59.0501,59.3828,21738.0
2019-06-05 11:15:00,67.75,67.78,67.58,67.7,13149.0,59.3127,59.339,59.1639,59.269,13149.0
2019-06-05 11:20:00,67.67,67.91,67.63,67.88,11137.0,59.2427,59.4528,59.2077,59.4266,11137.0
2019-06-05 11:25:00,67.84,67.98,67.75,67.89,15474.0,59.3915,59.5141,59.3127,59.4353,15474.0
2019-06-05 11:30:00,67.92,68.09,67.82,67.82,11325.0,59.4616,59.6104,59.374,59.374,11325.0
2019-06-05 11:35:00,67.8,67.87,67.74,67.76,14319.0,59.3565,59.4178,59.304,59.3215,14319.0
2019-06-05 11:40:00,67.76,67.79,67.64,67.66,8647.0,59.3215,59.3478,59.2164,59.234,8647.0
2019-06-05 11:45:00,67.69,67.71,67.55,67.6,10097.0,59.2602,59.2777,59.1377,59.1814,10097.0
2019-06-05 11:50:00,67.63,67.72,67.55,67.58,10300.0,59.2077,59.2865,59.1377,59.1639,10300.0
2019-06-05 11:55:00,67.58,67.79,67.58,67.79,6001.0,59.1639,59.3478,59.1639,59.3478,6001.0
2019-06-05 12:00:00,67.76,67.86,67.6,67.64,12350.0,59.3215,59.409,59.1814,59.2164,12350.0
2019-06-05 12:05:00,67.64,67.69,67.56,67.62,8528.0,59.2164,59.2602,59.1464,59.1989,8528.0
2019-06-05 12:10:00,67.6,67.6,67.41,67.45,8795.0,59.1814,59.1814,59.0151,59.0501,8795.0
2019-06-05 12:15:00,67.45,67.51,67.35,67.4,10960.0,59.0501,59.1026,58.9626,59.0063,10960.0
2019-06-05 12:20:00,67.43,67.53,67.41,67.42,7276.0,59.0326,59.1201,59.0151,59.0238,7276.0
2019-06-05 12:25:00,67.42,67.56,67.38,67.5,10823.0,59.0238,59.1464,58.9888,59.0939,10823.0
2019-06-05 12:30:00,67.47,67.5,67.33,67.42,8910.0,59.0676,59.0939,58.9451,59.0238,8910.0
2019-06-05 12:35:00,67.37,67.44,67.32,67.43,4503.0,58.9801,59.0414,58.9363,59.0326,4503.0
2019-06-05 12:40:00,67.42,67.53,67.38,67.53,8154.0,59.0238,59.1201,58.9888,59.1201,8154.0
2019-06-05 12:45:00,67.54,67.54,67.42,67.42,6961.0,59.1289,59.1289,59.0238,59.0238,6961.0
2019-06-05 12:50:00,67.45,67.56,67.45,67.5,4290.0,59.0501,59.1464,59.0501,59.0939,4290.0
2019-06-05 12:55:00,67.47,67.53,67.43,67.45,13495.0,59.0676,59.1201,59.0326,59.0501,13495.0
2019-06-05 13:00:00,67.46,67.62,67.46,67.62,8730.0,59.0589,59.1989,59.0589,59.1989,8730.0
2019-06-05 13:05:00,67.64,67.71,67.61,67.64,7418.0,59.2164,59.2777,59.1902,59.2164,7418.0
2019-06-05 13:10:00,67.65,67.69,67.61,67.68,5896.0,59.2252,59.2602,59.1902,59.2515,5896.0
2019-06-05 13:15:00,67.66,67.72,67.61,67.69,5621.0,59.234,59.2865,59.1902,59.2602,5621.0
2019-06-05 13:20:00,67.67,67.7,67.65,67.7,4214.0,59.2427,59.269,59.2252,59.269,4214.0
2019-06-05 13:25:00,67.7,67.74,67.62,67.69,4920.0,59.269,59.304,59.1989,59.2602,4920.0
2019-06-05 13:30:00,67.68,67.68,67.57,67.67,5993.0,59.2515,59.2515,59.1552,59.2427,5993.0
2019-06-05 13:35:00,67.66,67.83,67.61,67.83,8506.0,59.234,59.3828,59.1902,59.3828,8506.0
2019-06-05 13:40:00,67.85,67.94,67.79,67.82,12012.0,59.4003,59.4791,59.3478,59.374,12012.0
2019-06-05 13:45:00,67.81,67.81,67.71,67.72,4433.0,59.3653,59.3653,59.2777,59.2865,4433.0
2019-06-05 13:50:00,67.71,67.72,67.65,67.65,6114.0,59.2777,59.2865,59.2252,59.2252,6114.0
2019-06-05 13:55:00,67.67,67.78,67.63,67.74,15200.0,59.2427,59.339,59.2077,59.304,15200.0
2019-06-05 14:00:00,67.74,67.74,67.6,67.71,21161.0,59.304,59.304,59.1814,59.2777,21161.0
2019-06-05 14:05:00,67.7,67.74,67.62,67.64,8932.0,59.269,59.304,59.1989,59.2164,8932.0
2019-06-05 14:10:00,67.66,67.72,67.58,67.6,10101.0,59.234,59.2865,59.1639,59.1814,10101.0
2019-06-05 14:15:00,67.58,67.65,67.44,67.46,13177.0,59.1639,59.2252,59.0414,59.0589,13177.0
2019-06-05 14:20:00,67.45,67.45,67.38,67.43,6445.0,59.0501,59.0501,58.9888,59.0326,6445.0
2019-06-05 14:25:00,67.41,67.44,67.34,67.35,8374.0,59.0151,59.0414,58.9538,58.9626,8374.0
2019-06-05 14:30:00,67.34,67.41,67.31,67.31,8873.0,58.9538,59.0151,58.9275,58.9275,8873.0
2019-06-05 14:35:00,67.32,67.46,67.32,67.44,12332.0,58.9363,59.0589,58.9363,59.0414,12332.0
2019-06-05 14:40:00,67.44,67.64,67.44,67.48,12885.0,59.0414,59.2164,59.0414,59.0764,12885.0
2019-06-05 14:45:00,67.49,67.55,67.45,67.46,6338.0,59.0851,59.1377,59.0501,59.0589,6338.0
2019-06-05 14:50:00,67.45,67.46,67.35,67.36,15453.0,59.0501,59.0589,58.9626,58.9713,15453.0
2019-06-05 14:55:00,67.36,67.42,67.34,67.38,9074.0,58.9713,59.0238,58.9538,58.9888,9074.0
2019-06-05 15:00:00,67.38,67.52,67.37,67.51,8206.0,58.9888,59.1114,58.9801,59.1026,8206.0
2019-06-05 15:05:00,67.52,67.54,67.41,67.43,9602.0,59.1114,59.1289,59.0151,59.0326,9602.0
2019-06-05 15:10:00,67.43,67.52,67.43,67.48,11347.0,59.0326,59.1114,59.0326,59.0764,11347.0
2019-06-05 15:15:00,67.48,67.62,67.43,67.59,11419.0,59.0764,59.1989,59.0326,59.1727,11419.0
2019-06-05 15:20:00,67.58,67.73,67.55,67.64,13629.0,59.1639,59.2952,59.1377,59.2164,13629.0
2019-06-05 15:25:00,67.64,67.67,67.61,67.63,11819.0,59.2164,59.2427,59.1902,59.2077,11819.0
2019-06-05 15:30:00,67.63,67.74,67.5,67.74,28898.0,59.2077,59.304,59.0939,59.304,28898.0
2019-06-05 15:35:00,67.75,67.82,67.67,67.82,20672.0,59.3127,59.374,59.2427,59.374,20672.0
2019-06-05 15:40:00,67.81,67.88,67.79,67.87,25520.0,59.3653,59.4266,59.3478,59.4178,25520.0
2019-06-05 15:45:00,67.9,67.93,67.83,67.85,24243.0,59.4441,59.4703,59.3828,59.4003,24243.0
2019-06-05 15:50:00,67.85,68.03,67.85,67.9,60502.0,59.4003,59.5579,59.4003,59.4441,60502.0
2019-06-05 15:55:00,67.91,67.97,67.85,67.96,93883.0,59.4528,59.5054,59.4003,59.4966,93883.0
2019-06-06 09:30:00,68.05,68.48,68.0,68.28,35291.0,59.5754,59.9518,59.5316,59.7767,35291.0
2019-06-06 09:35:00,68.34,68.68,68.34,68.64,38219.0,59.8293,60.1269,59.8293,60.0919,38219.0
2019-06-06 09:40:00,68.61,68.62,68.17,68.31,62289.0,60.0656,60.0744,59.6804,59.803,62289.0
2019-06-06 09:45:00,68.31,68.54,68.16,68.49,52424.0,59.803,60.0044,59.6717,59.9606,52424.0
2019-06-06 09:50:00,68.5,68.5,67.96,68.08,55709.0,59.9693,59.9693,59.4966,59.6017,55709.0
2019-06-06 09:55:00,68.07,68.14,67.82,67.89,26727.0,59.5929,59.6542,59.374,59.4353,26727.0
2019-06-06 10:00:00,67.86,68.08,67.79,67.97,27851.0,59.409,59.6017,59.3478,59.5054,27851.0
2019-06-06 10:05:00,67.98,68.16,67.82,67.83,39394.0,59.5141,59.6717,59.374,59.3828,39394.0
2019-06-06 10:10:00,67.91,68.21,67.91,68.16,18229.0,59.4528,59.7155,59.4528,59.6717,18229.0
2019-06-06 10:15:00,68.16,68.33,68.04,68.33,23224.0,59.6717,59.8205,59.5666,59.8205,23224.0
2019-06-06 10:20:00,68.31,68.34,68.13,68.16,21086.0,59.803,59.8293,59.6454,59.6717,21086.0
2019-06-06 10:25:00,68.14,68.32,68.08,68.08,14940.0,59.6542,59.8118,59.6017,59.6017,14940.0
2019-06-06 10:30:00,68.09,68.34,68.02,68.34,16409.0,59.6104,59.8293,59.5491,59.8293,16409.0
2019-06-06 10:35:00,68.36,68.56,68.35,68.51,18986.0,59.8468,60.0219,59.838,59.9781,18986.0
2019-06-06 10:40:00,68.51,68.65,68.47,68.59,19355.0,59.9781,60.1007,59.9431,60.0481,19355.0
2019-06-06 10:45:00,68.59,68.68,68.47,68.66,21651.0,60.0481,60.1269,59.9431,60.1094,21651.0
2019-06-06 10:50:00,68.66,68.75,68.48,68.6,39654.0,60.1094,60.1882,59.9518,60.0569,39654.0
2019-06-06 10:55:00,68.6,68.72,68.54,68.64,15220.0,60.0569,60.1619,60.0044,60.0919,15220.0
2019-06-06 11:00:00,68.64,68.74,68.61,68.65,21983.0,60.0919,60.1795,60.0656,60.1007,21983.0
2019-06-06 11:05:00,68.64,69.0,68.6,68.99,25204.0,60.0919,60.4071,60.0569,60.3983,25204.0
2019-06-06 11:10:00,68.98,68.99,68.7,68.91,20370.0,60.3896,60.3983,60.1444,60.3283,20370.0
2019-06-06 11:15:00,68.91,69.11,68.9,69.11,20260.0,60.3283,60.5034,60.3195,60.5034,20260.0
2019-06-06 11:20:00,69.11,69.15,68.9,69.01,26077.0,60.5034,60.5384,60.3195,60.4158,26077.0
2019-06-06 11:25:00,69.03,69.03,68.86,69.0,33452.0,60.4333,60.4333,60.2845,60.4071,33452.0
2019-06-06 11:30:00,69.0,69.17,68.96,69.11,14202.0,60.4071,60.5559,60.3721,60.5034,14202.0
2019-06-06 11:35:00,69.14,69.17,69.05,69.1,32068.0,60.5296,60.5559,60.4509,60.4946,32068.0
2019-06-06 11:40:00,69.1,69.18,69.02,69.03,22791.0,60.4946,60.5647,60.4246,60.4333,22791.0
2019-06-06 11:45:00,69.02,69.12,68.82,68.89,38012.0,60.4246,60.5121,60.2495,60.3108,38012.0
2019-06-06 11:50:00,68.92,69.05,68.9,69.02,18969.0,60.337,60.4509,60.3195,60.4246,18969.0
2019-06-06 11:55:00,69.04,69.08,68.95,69.07,13270.0,60.4421,60.4771,60.3633,60.4684,13270.0
2019-06-06 12:00:00,69.05,69.23,69.01,69.23,14282.0,60.4509,60.6084,60.4158,60.6084,14282.0
2019-06-06 12:05:00,69.23,69.24,69.08,69.12,5875.0,60.6084,60.6172,60.4771,60.5121,5875.0
2019-06-06 12:10:00,69.11,69.15,69.05,69.15,11294.0,60.5034,60.5384,60.4509,60.5384,11294.0
2019-06-06 12:15:00,69.15,69.23,69.02,69.22,14839.0,60.5384,60.6084,60.4246,60.5997,14839.0
2019-06-06 12:20:00,69.23,69.23,69.02,69.05,11272.0,60.6084,60.6084,60.4246,60.4509,11272.0
2019-06-06 12:25:00,69.07,69.17,69.07,69.07,11432.0,60.4684,60.5559,60.4684,60.4684,11432.0
2019-06-06 12:30:00,69.08,69.23,69.01,69.19,12889.0,60.4771,60.6084,60.4158,60.5734,12889.0
2019-06-06 12:35:00,69.2,69.2,69.02,69.02,6970.0,60.5822,60.5822,60.4246,60.4246,6970.0
2019-06-06 12:40:00,69.03,69.08,69.0,69.06,13332.0,60.4333,60.4771,60.4071,60.4596,13332.0
2019-06-06 12:45:00,69.08,69.19,69.01,69.18,11458.0,60.4771,60.5734,60.4158,60.5647,11458.0
2019-06-06 12:50:00,69.16,69.16,69.01,69.03,13183.0,60.5472,60.5472,60.4158,60.4333,13183.0
2019-06-06 12:55:00,69.05,69.1,69.02,69.04,12347.0,60.4509,60.4946,60.4246,60.4421,12347.0
2019-06-06 13:00:00,69.04,69.09,68.95,69.02,54392.0,60.4421,60.4859,60.3633,60.4246,54392.0
2019-06-06 13:05:00,69.03,69.05,68.72,68.72,47759.0,60.4333,60.4509,60.1619,60.1619,47759.0
2019-06-06 13:10:00,68.72,69.0,68.68,69.0,17411.0,60.1619,60.4071,60.1269,60.4071,17411.0
2019-06-06 13:15:00,69.0,69.12,68.98,69.04,11144.0,60.4071,60.5121,60.3896,60.4421,11144.0
2019-06-06 13:20:00,69.04,69.15,68.87,69.08,13464.0,60.4421,60.5384,60.2933,60.4771,13464.0
2019-06-06 13:25:00,69.08,69.1,69.03,69.05,6781.0,60.4771,60.4946,60.4333,60.4509,6781.0
2019-06-06 13:30:00,69.08,69.09,69.01,69.03,6042.0,60.4771,60.4859,60.4158,60.4333,6042.0
2019-06-06 13:35:00,69.05,69.07,69.0,69.05,17446.0,60.4509,60.4684,60.4071,60.4509,17446.0
2019-06-06 13:40:00,69.04,69.07,68.94,69.01,18708.0,60.4421,60.4684,60.3546,60.4158,18708.0
2019-06-06 13:45:00,69.02,69.1,69.02,69.06,12731.0,60.4246,60.4946,60.4246,60.4596,12731.0
2019-06-06 13:50:00,69.03,69.07,69.02,69.03,7477.0,60.4333,60.4684,60.4246,60.4333,7477.0
2019-06-06 13:55:00,69.02,69.07,69.01,69.07,12955.0,60.4246,60.4684,60.4158,60.4684,12955.0
2019-06-06 14:00:00,69.11,69.11,69.0,69.04,8033.0,60.5034,60.5034,60.4071,60.4421,8033.0
2019-06-06 14:05:00,69.01,69.06,69.01,69.05,13960.0,60.4158,60.4596,60.4158,60.4509,13960.0
2019-06-06 14:10:00,69.06,69.14,69.05,69.08,14367.0,60.4596,60.5296,60.4509,60.4771,14367.0
2019-06-06 14:15:00,69.04,69.11,69.03,69.1,14141.0,60.4421,60.5034,60.4333,60.4946,14141.0
2019-06-06 14:20:00,69.1,69.11,69.01,69.06,6602.0,60.4946,60.5034,60.4158,60.4596,6602.0
2019-06-06 14:25:00,69.07,69.17,69.06,69.12,11487.0,60.4684,60.5559,60.4596,60.5121,11487.0
2019-06-06 14:30:00,69.12,69.5,69.1,69.43,29702.0,60.5121,60.8448,60.4946,60.7835,29702.0
2019-06-06 14:35:00,69.46,69.49,69.3,69.36,14536.0,60.8098,60.8361,60.6697,60.7222,14536.0
2019-06-06 14:40:00,69.34,69.51,69.3,69.49,17352.0,60.7047,60.8536,60.6697,60.8361,17352.0
2019-06-06 14:45:00,69.52,69.55,69.31,69.32,16094.0,60.8623,60.8886,60.6785,60.6872,16094.0
2019-06-06 14:50:00,69.34,69.41,69.26,69.35,12749.0,60.7047,60.766,60.6347,60.7135,12749.0
2019-06-06 14:55:00,69.33,69.35,69.15,69.25,12599.0,60.696,60.7135,60.5384,60.6259,12599.0
2019-06-06 15:00:00,69.27,69.33,69.22,69.31,9195.0,60.6435,60.696,60.5997,60.6785,9195.0
2019-06-06 15:05:00,69.29,69.38,69.28,69.33,12849.0,60.661,60.7398,60.6522,60.696,12849.0
2019-06-06 15:10:00,69.32,69.47,69.32,69.47,13138.0,60.6872,60.8185,60.6872,60.8185,13138.0
2019-06-06 15:15:00,69.47,69.65,69.46,69.64,23653.0,60.8185,60.9761,60.8098,60.9674,23653.0
2019-06-06 15:20:00,69.63,69.66,69.53,69.63,27933.0,60.9586,60.9849,60.8711,60.9586,27933.0
2019-06-06 15:25:00,69.62,69.71,69.57,69.59,29881.0,60.9499,61.0287,60.9061,60.9236,29881.0
2019-06-06 15:30:00,69.59,69.76,69.57,69.73,30670.0,60.9236,61.0724,60.9061,61.0462,30670.0
2019-06-06 15:35:00,69.73,69.77,69.62,69.63,33633.0,61.0462,61.0812,60.9499,60.9586,33633.0
2019-06-06 15:40:00,69.63,69.68,69.47,69.52,29900.0,60.9586,61.0024,60.8185,60.8623,29900.0
2019-06-06 15:45:00,69.52,69.52,69.43,69.49,41360.0,60.8623,60.8623,60.7835,60.8361,41360.0
2019-06-06 15:50:00,69.49,69.58,69.29,69.31,63492.0,60.8361,60.9148,60.661,60.6785,63492.0
2019-06-06 15:55:00,69.33,69.47,69.28,69.47,93546.0,60.696,60.8185,60.6522,60.8185,93546.0
2019-06-07 09:30:00,69.33,69.62,69.11,69.56,38237.0,60.696,60.9499,60.5034,60.8973,38237.0
2019-06-07 09:35:00,69.75,69.82,69.12,69.16,25954.0,61.0637,61.125,60.5121,60.5472,25954.0
2019-06-07 09:40:00,69.17,69.17,68.81,68.93,60519.0,60.5559,60.5559,60.2407,60.3458,60519.0
2019-06-07 09:45:00,68.95,69.07,68.68,68.77,46723.0,60.3633,60.4684,60.1269,60.2057,46723.0
2019-06-07 09:50:00,68.76,69.13,68.7,69.12,16555.0,60.197,60.5209,60.1444,60.5121,16555.0
2019-06-07 09:55:00,69.13,69.24,69.05,69.2,22343.0,60.5209,60.6172,60.4509,60.5822,22343.0
2019-06-07 10:00:00,69.15,69.27,69.1,69.26,39143.0,60.5384,60.6435,60.4946,60.6347,39143.0
2019-06-07 10:05:00,69.28,69.5,69.28,69.33,19239.0,60.6522,60.8448,60.6522,60.696,19239.0
2019-06-07 10:10:00,69.36,69.47,69.35,69.46,13134.0,60.7222,60.8185,60.7135,60.8098,13134.0
2019-06-07 10:15:00,69.45,69.67,69.4,69.51,15617.0,60.801,60.9936,60.7573,60.8536,15617.0
2019-06-07 10:20:00,69.5,69.51,69.29,69.41,9260.0,60.8448,60.8536,60.661,60.766,9260.0
2019-06-07 10:25:00,69.42,69.52,69.35,69.45,24787.0,60.7748,60.8623,60.7135,60.801,24787.0
2019-06-07 10:30:00,69.47,69.72,69.38,69.5,25658.0,60.8185,61.0374,60.7398,60.8448,25658.0
2019-06-07 10:35:00,69.53,69.73,69.53,69.71,21386.0,60.8711,61.0462,60.8711,61.0287,21386.0
2019-06-07 10:40:00,69.71,69.85,69.69,69.72,29473.0,61.0287,61.1512,61.0112,61.0374,29473.0
2019-06-07 10:45:00,69.71,70.04,69.67,70.0,47443.0,61.0287,61.3176,60.9936,61.2825,47443.0
2019-06-07 10:50:00,70.01,70.26,69.95,70.16,15132.0,61.2913,61.5102,61.2388,61.4226,15132.0
2019-06-07 10:55:00,70.15,70.33,70.13,70.3,21950.0,61.4139,61.5714,61.3964,61.5452,21950.0
2019-06-07 11:00:00,70.27,70.38,70.2,70.23,15886.0,61.5189,61.6152,61.4576,61.4839,15886.0
2019-06-07 11:05:00,70.23,70.23,70.03,70.05,20108.0,61.4839,61.4839,61.3088,61.3263,20108.0
2019-06-07 11:10:00,70.06,70.17,70.06,70.14,13999.0,61.3351,61.4314,61.3351,61.4051,13999.0
2019-06-07 11:15:00,70.12,70.24,70.09,70.09,8342.0,61.3876,61.4927,61.3613,61.3613,8342.0
2019-06-07 11:20:00,70.12,70.19,70.08,70.09,11848.0,61.3876,61.4489,61.3526,61.3613,11848.0
2019-06-07 11:25:00,70.1,70.2,70.0,70.08,30523.0,61.3701,61.4576,61.2825,61.3526,30523.0
2019-06-07 11:30:00,70.08,70.16,70.05,70.12,13055.0,61.3526,61.4226,61.3263,61.3876,13055.0
2019-06-07 11:35:00,70.13,70.14,70.01,70.1,7649.0,61.3964,61.4051,61.2913,61.3701,7649.0
2019-06-07 11:40:00,70.14,70.24,70.13,70.16,9590.0,61.4051,61.4927,61.3964,61.4226,9590.0
2019-06-07 11:45:00,70.18,70.19,70.07,70.16,5627.0,61.4401,61.4489,61.3438,61.4226,5627.0
2019-06-07 11:50:00,70.15,70.17,70.01,70.04,6472.0,61.4139,61.4314,61.2913,61.3176,6472.0
2019-06-07 11:55:00,70.07,70.12,70.03,70.08,9113.0,61.3438,61.3876,61.3088,61.3526,9113.0
2019-06-07 12:00:00,70.08,70.09,70.03,70.06,17664.0,61.3526,61.3613,61.3088,61.3351,17664.0
2019-06-07 12:05:00,70.07,70.09,70.03,70.08,14679.0,61.3438,61.3613,61.3088,61.3526,14679.0
2019-06-07 12:10:00,70.06,70.09,70.02,70.05,7956.0,61.3351,61.3613,61.3001,61.3263,7956.0
2019-06-07 12:15:00,70.03,70.05,69.87,69.91,86230.0,61.3088,61.3263,61.1687,61.2038,86230.0
2019-06-07 12:20:00,69.91,70.11,69.87,70.09,31374.0,61.2038,61.3788,61.1687,61.3613,31374.0
2019-06-07 12:25:00,70.08,70.26,70.0,70.08,26424.0,61.3526,61.5102,61.2825,61.3526,26424.0
2019-06-07 12:30:00,70.06,70.07,69.94,69.98,32673.0,61.3351,61.3438,61.23,61.265,32673.0
2019-06-07 12:35:00,70.03,70.03,69.93,69.98,12219.0,61.3088,61.3088,61.2213,61.265,12219.0
2019-06-07 12:40:00,69.98,70.03,69.95,69.99,17998.0,61.265,61.3088,61.2388,61.2738,17998.0
2019-06-07 12:45:00,70.01,70.03,69.94,69.97,10741.0,61.2913,61.3088,61.23,61.2563,10741.0
2019-06-07 12:50:00,69.98,70.01,69.94,69.98,15010.0,61.265,61.2913,61.23,61.265,15010.0
2019-06-07 12:55:00,69.98,70.07,69.94,70.03,8535.0,61.265,61.3438,61.23,61.3088,8535.0
2019-06-07 13:00:00,70.03,70.06,70.03,70.04,3755.0,61.3088,61.3351,61.3088,61.3176,3755.0
2019-06-07 13:05:00,70.05,70.07,70.01,70.05,7793.0,61.3263,61.3438,61.2913,61.3263,7793.0
2019-06-07 13:10:00,70.04,70.08,70.01,70.07,8404.0,61.3176,61.3526,61.2913,61.3438,8404.0
2019-06-07 13:15:00,70.09,70.1,70.02,70.06,6225.0,61.3613,61.3701,61.3001,61.3351,6225.0
2019-06-07 13:20:00,70.08,70.11,70.0,70.06,7910.0,61.3526,61.3788,61.2825,61.3351,7910.0
2019-06-07 13:25:00,70.08,70.12,70.04,70.09,8800.0,61.3526,61.3876,61.3176,61.3613,8800.0
2019-06-07 13:30:00,70.09,70.14,70.09,70.13,4976.0,61.3613,61.4051,61.3613,61.3964,4976.0
2019-06-07 13:35:00,70.14,70.2,70.13,70.13,7100.0,61.4051,61.4576,61.3964,61.3964,7100.0
2019-06-07 13:40:00,70.17,70.18,70.07,70.13,7278.0,61.4314,61.4401,61.3438,61.3964,7278.0
2019-06-07 13:45:00,70.11,70.12,70.07,70.08,5595.0,61.3788,61.3876,61.3438,61.3526,5595.0
2019-06-07 13:50:00,70.09,70.11,70.05,70.1,4900.0,61.3613,61.3788,61.3263,61.3701,4900.0
2019-06-07 13:55:00,70.1,70.21,70.08,70.18,7000.0,61.3701,61.4664,61.3526,61.4401,7000.0
2019-06-07 14:00:00,70.17,70.17,70.08,70.12,3786.0,61.4314,61.4314,61.3526,61.3876,3786.0
2019-06-07 14:05:00,70.1,70.18,70.1,70.17,9100.0,61.3701,61.4401,61.3701,61.4314,9100.0
2019-06-07 14:10:00,70.16,70.21,70.15,70.2,9143.0,61.4226,61.4664,61.4139,61.4576,9143.0
2019-06-07 14:15:00,70.19,70.21,70.16,70.16,4543.0,61.4489,61.4664,61.4226,61.4226,4543.0
2019-06-07 14:20:00,70.16,70.24,70.13,70.24,8081.0,61.4226,61.4927,61.3964,61.4927,8081.0
2019-06-07 14:25:00,70.23,70.24,70.17,70.2,6755.0,61.4839,61.4927,61.4314,61.4576,6755.0
2019-06-07 14:30:00,70.21,70.23,70.11,70.21,16766.0,61.4664,61.4839,61.3788,61.4664,16766.0
2019-06-07 14:35:00,70.2,70.23,70.18,70.22,5150.0,61.4576,61.4839,61.4401,61.4751,5150.0
2019-06-07 14:40:00,70.22,70.27,70.18,70.2,10920.0,61.4751,61.5189,61.4401,61.4576,10920.0
2019-06-07 14:45:00,70.2,70.24,70.05,70.06,8578.0,61.4576,61.4927,61.3263,61.3351,8578.0
2019-06-07 14:50:00,70.05,70.14,70.04,70.11,8783.0,61.3263,61.4051,61.3176,61.3788,8783.0
2019-06-07 14:55:00,70.1,70.1,70.0,70.01,13647.0,61.3701,61.3701,61.2825,61.2913,13647.0
2019-06-07 15:00:00,70.04,70.18,70.04,70.13,7706.0,61.3176,61.4401,61.3176,61.3964,7706.0
2019-06-07 15:05:00,70.09,70.09,70.04,70.07,3697.0,61.3613,61.3613,61.3176,61.3438,3697.0
2019-06-07 15:10:00,70.06,70.11,70.01,70.08,8192.0,61.3351,61.3788,61.2913,61.3526,8192.0
2019-06-07 15:15:00,70.07,70.08,70.01,70.01,10797.0,61.3438,61.3526,61.2913,61.2913,10797.0
2019-06-07 15:20:00,70.04,70.12,70.0,70.11,7331.0,61.3176,61.3876,61.2825,61.3788,7331.0
2019-06-07 15:25:00,70.12,70.25,70.1,70.14,20490.0,61.3876,61.5014,61.3701,61.4051,20490.0
2019-06-07 15:30:00,70.14,70.25,70.1,70.25,30963.0,61.4051,61.5014,61.3701,61.5014,30963.0
2019-06-07 15:35:00,70.25,70.27,70.16,70.23,24134.0,61.5014,61.5189,61.4226,61.4839,24134.0
2019-06-07 15:40:00,70.24,70.25,70.14,70.14,24319.0,61.4927,61.5014,61.4051,61.4051,24319.0
2019-06-07 15:45:00,70.13,70.23,70.13,70.18,32399.0,61.3964,61.4839,61.3964,61.4401,32399.0
2019-06-07 15:50:00,70.19,70.22,70.1,70.13,43973.0,61.4489,61.4751,61.3701,61.3964,43973.0
2019-06-07 15:55:00,70.12,70.21,70.09,70.17,123970.0,61.3876,61.4664,61.3613,61.4314,123970.0
2019-06-10 09:30:00,70.89,71.99,70.75,71.86,72847.0,62.0617,63.0247,61.9391,62.9109,72847.0
2019-06-10 09:35:00,71.87,71.98,71.5,71.79,50850.0,62.9197,63.016,62.5957,62.8496,50850.0
2019-06-10 09:40:00,71.79,72.17,71.72,72.11,46614.0,62.8496,63.1823,62.7883,63.1298,46614.0
2019-06-10 09:45:00,72.15,72.29,72.07,72.17,21539.0,63.1648,63.2874,63.0948,63.1823,21539.0
2019-06-10 09:50:00,72.19,72.21,71.9,71.91,27267.0,63.1998,63.2173,62.9459,62.9547,27267.0
2019-06-10 09:55:00,71.93,72.59,71.92,72.59,24578.0,62.9722,63.55,62.9634,63.55,24578.0
2019-06-10 10:00:00,72.54,72.71,72.48,72.51,20163.0,63.5062,63.6551,63.4537,63.48,20163.0
2019-06-10 10:05:00,72.56,72.86,72.51,72.58,51527.0,63.5237,63.7864,63.48,63.5412,51527.0
2019-06-10 10:10:00,72.54,72.62,72.33,72.48,20378.0,63.5062,63.5763,63.3224,63.4537,20378.0
2019-06-10 10:15:00,72.48,72.73,72.44,72.73,16915.0,63.4537,63.6726,63.4187,63.6726,16915.0
2019-06-10 10:20:00,72.8,72.8,72.6,72.77,24489.0,63.7338,63.7338,63.5588,63.7076,24489.0
2019-06-10 10:25:00,72.76,72.83,72.5,72.63,53074.0,63.6988,63.7601,63.4712,63.585,53074.0
2019-06-10 10:30:00,72.66,72.79,72.54,72.61,26278.0,63.6113,63.7251,63.5062,63.5675,26278.0
2019-06-10 10:35:00,72.6,72.62,72.33,72.44,42224.0,63.5588,63.5763,63.3224,63.4187,42224.0
2019-06-10 10:40:00,72.44,72.77,72.44,72.73,14726.0,63.4187,63.7076,63.4187,63.6726,14726.0
2019-06-10 10:45:00,72.72,72.76,72.59,72.59,36425.0,63.6638,63.6988,63.55,63.55,36425.0
2019-06-10 10:50:00,72.59,72.7,72.48,72.64,14726.0,63.55,63.6463,63.4537,63.5938,14726.0
2019-06-10 10:55:00,72.63,72.64,72.45,72.6,23509.0,63.585,63.5938,63.4274,63.5588,23509.0
2019-06-10 11:00:00,72.59,72.7,72.52,72.59,7237.0,63.55,63.6463,63.4887,63.55,7237.0
2019-06-10 11:05:00,72.58,72.67,72.45,72.62,11176.0,63.5412,63.62,63.4274,63.5763,11176.0
2019-06-10 11:10:00,72.63,72.71,72.45,72.45,6384.0,63.585,63.6551,63.4274,63.4274,6384.0
2019-06-10 11:15:00,72.42,72.64,72.42,72.57,12299.0,63.4012,63.5938,63.4012,63.5325,12299.0
2019-06-10 11:20:00,72.56,72.59,72.41,72.41,8223.0,63.5237,63.55,63.3924,63.3924,8223.0
2019-06-10 11:25:00,72.42,72.5,72.37,72.46,10617.0,63.4012,63.4712,63.3574,63.4362,10617.0
2019-06-10 11:30:00,72.48,72.62,72.42,72.49,12913.0,63.4537,63.5763,63.4012,63.4625,12913.0
2019-06-10 11:35:00,72.49,72.52,72.33,72.39,11078.0,63.4625,63.4887,63.3224,63.3749,11078.0
2019-06-10 11:40:00,72.4,72.67,72.4,72.67,6304.0,63.3837,63.62,63.3837,63.62,6304.0
2019-06-10 11:45:00,72.6,72.6,72.43,72.49,6169.0,63.5588,63.5588,63.4099,63.4625,6169.0
2019-06-10 11:50:00,72.5,73.04,72.5,73.04,54210.0,63.4712,63.944,63.4712,63.944,54210.0
2019-06-10 11:55:00,73.01,73.39,73.0,73.26,30183.0,63.9177,64.2504,63.9089,64.1366,30183.0
2019-06-10 12:00:00,73.25,73.33,73.1,73.22,16604.0,64.1278,64.1978,63.9965,64.1015,16604.0
2019-06-10 12:05:00,73.18,73.24,73.08,73.11,10346.0,64.0665,64.1191,63.979,64.0052,10346.0
2019-06-10 12:10:00,73.11,73.2,72.96,72.98,29893.0,64.0052,64.084,63.8739,63.8914,29893.0
2019-06-10 12:15:00,73.0,73.03,72.88,72.9,30578.0,63.9089,63.9352,63.8039,63.8214,30578.0
2019-06-10 12:20:00,72.9,72.94,72.8,72.81,39019.0,63.8214,63.8564,63.7338,63.7426,39019.0
2019-06-10 12:25:00,72.82,72.88,72.78,72.78,11192.0,63.7514,63.8039,63.7163,63.7163,11192.0
2019-06-10 12:30:00,72.75,72.83,72.66,72.76,9527.0,63.6901,63.7601,63.6113,63.6988,9527.0
2019-06-10 12:35:00,72.75,72.88,72.74,72.86,8750.0,63.6901,63.8039,63.6813,63.7864,8750.0
2019-06-10 12:40:00,72.9,72.97,72.74,72.85,16245.0,63.8214,63.8827,63.6813,63.7776,16245.0
2019-06-10 12:45:00,72.79,72.84,72.69,72.83,4921.0,63.7251,63.7689,63.6375,63.7601,4921.0
2019-06-10 12:50:00,72.8,72.81,72.73,72.78,9860.0,63.7338,63.7426,63.6726,63.7163,9860.0
2019-06-10 12:55:00,72.8,72.84,72.67,72.72,15331.0,63.7338,63.7689,63.62,63.6638,15331.0
2019-06-10 13:00:00,72.74,72.98,72.74,72.91,19654.0,63.6813,63.8914,63.6813,63.8301,19654.0
2019-06-10 13:05:00,72.89,72.91,72.81,72.87,6956.0,63.8126,63.8301,63.7426,63.7951,6956.0
2019-06-10 13:10:00,72.86,72.93,72.83,72.88,15159.0,63.7864,63.8477,63.7601,63.8039,15159.0
2019-06-10 13:15:00,72.91,73.0,72.85,73.0,16623.0,63.8301,63.9089,63.7776,63.9089,16623.0
2019-06-10 13:20:00,73.01,73.03,72.85,72.85,9131.0,63.9177,63.9352,63.7776,63.7776,9131.0
2019-06-10 13:25:00,72.85,72.92,72.82,72.91,6628.0,63.7776,63.8389,63.7514,63.8301,6628.0
2019-06-10 13:30:00,72.89,72.95,72.84,72.95,15659.0,63.8126,63.8652,63.7689,63.8652,15659.0
2019-06-10 13:35:00,72.92,72.92,72.88,72.92,6890.0,63.8389,63.8389,63.8039,63.8389,6890.0
2019-06-10 13:40:00,72.93,73.01,72.83,72.84,14033.0,63.8477,63.9177,63.7601,63.7689,14033.0
2019-06-10 13:45:00,72.84,72.93,72.78,72.88,11929.0,63.7689,63.8477,63.7163,63.8039,11929.0
2019-06-10 13:50:00,72.86,72.94,72.82,72.93,8702.0,63.7864,63.8564,63.7514,63.8477,8702.0
2019-06-10 13:55:00,72.92,73.07,72.92,73.06,9004.0,63.8389,63.9702,63.8389,63.9615,9004.0
2019-06-10 14:00:00,73.06,73.09,72.86,72.93,13101.0,63.9615,63.9877,63.7864,63.8477,13101.0
2019-06-10 14:05:00,72.94,73.04,72.9,72.95,10354.0,63.8564,63.944,63.8214,63.8652,10354.0
2019-06-10 14:10:00,72.93,72.98,72.79,72.88,10449.0,63.8477,63.8914,63.7251,63.8039,10449.0
2019-06-10 14:15:00,72.83,72.84,72.74,72.8,7078.0,63.7601,63.7689,63.6813,63.7338,7078.0
2019-06-10 14:20:00,72.81,73.1,72.81,72.98,16910.0,63.7426,63.9965,63.7426,63.8914,16910.0
2019-06-10 14:25:00,72.96,73.05,72.93,73.05,5800.0,63.8739,63.9527,63.8477,63.9527,5800.0
2019-06-10 14:30:00,73.01,73.05,72.93,73.0,8444.0,63.9177,63.9527,63.8477,63.9089,8444.0
2019-06-10 14:35:00,72.96,73.04,72.93,72.97,10042.0,63.8739,63.944,63.8477,63.8827,10042.0
2019-06-10 14:40:00,72.97,73.0,72.89,72.98,17507.0,63.8827,63.9089,63.8126,63.8914,17507.0
2019-06-10 14:45:00,72.98,73.24,72.98,73.23,28068.0,63.8914,64.1191,63.8914,64.1103,28068.0
2019-06-10 14:50:00,73.24,73.24,73.14,73.19,10452.0,64.1191,64.1191,64.0315,64.0753,10452.0
2019-06-10 14:55:00,73.17,73.36,73.17,73.34,12966.0,64.0578,64.2241,64.0578,64.2066,12966.0
2019-06-10 15:00:00,73.34,73.34,73.21,73.26,11332.0,64.2066,64.2066,64.0928,64.1366,11332.0
2019-06-10 15:05:00,73.26,73.47,73.25,73.36,17837.0,64.1366,64.3204,64.1278,64.2241,17837.0
2019-06-10 15:10:00,73.36,73.42,73.15,73.17,13120.0,64.2241,64.2766,64.0403,64.0578,13120.0
2019-06-10 15:15:00,73.18,73.31,73.17,73.18,14213.0,64.0665,64.1803,64.0578,64.0665,14213.0
2019-06-10 15:20:00,73.18,73.26,73.12,73.22,15675.0,64.0665,64.1366,64.014,64.1015,15675.0
2019-06-10 15:25:00,73.23,73.23,73.12,73.13,14990.0,64.1103,64.1103,64.014,64.0227,14990.0
2019-06-10 15:30:00,73.14,73.32,73.09,73.29,32672.0,64.0315,64.1891,63.9877,64.1628,32672.0
2019-06-10 15:35:00,73.22,73.24,73.11,73.14,42805.0,64.1015,64.1191,64.0052,64.0315,42805.0
2019-06-10 15:40:00,73.14,73.24,73.08,73.16,27845.0,64.0315,64.1191,63.979,64.049,27845.0
2019-06-10 15:45:00,73.15,73.19,73.08,73.13,50196.0,64.0403,64.0753,63.979,64.0227,50196.0
2019-06-10 15:50:00,73.14,73.33,73.13,73.33,59486.0,64.0315,64.1978,64.0227,64.1978,59486.0
2019-06-10 15:55:00,73.32,73.33,73.07,73.11,212704.0,64.1891,64.1978,63.9702,64.0052,212704.0
2019-06-11 09:30:00,74.2,74.73,74.15,74.15,63122.0,64.9595,65.4235,64.9157,64.9157,63122.0
2019-06-11 09:35:00,74.26,74.34,73.87,74.14,33561.0,65.012,65.0821,64.6706,64.907,33561.0
2019-06-11 09:40:00,74.14,74.3,73.98,74.01,35491.0,64.907,65.047,64.7669,64.7932,35491.0
2019-06-11 09:45:00,74.01,74.17,73.63,73.71,40228.0,64.7932,64.9332,64.4605,64.5305,40228.0
2019-06-11 09:50:00,73.75,74.03,73.74,74.0,23794.0,64.5655,64.8107,64.5568,64.7844,23794.0
2019-06-11 09:55:00,74.0,74.0,73.5,73.5,18366.0,64.7844,64.7844,64.3467,64.3467,18366.0
2019-06-11 10:00:00,73.57,74.0,73.44,74.0,32623.0,64.408,64.7844,64.2941,64.7844,32623.0
2019-06-11 10:05:00,73.95,74.04,73.76,74.04,32227.0,64.7406,64.8194,64.5743,64.8194,32227.0
2019-06-11 10:10:00,74.03,74.07,73.69,73.84,29546.0,64.8107,64.8457,64.513,64.6443,29546.0
2019-06-11 10:15:00,73.83,74.05,73.8,73.91,13703.0,64.6356,64.8282,64.6093,64.7056,13703.0
2019-06-11 10:20:00,73.95,74.08,73.89,74.06,14427.0,64.7406,64.8544,64.6881,64.8369,14427.0
2019-06-11 10:25:00,74.06,74.14,73.96,74.01,15365.0,64.8369,64.907,64.7494,64.7932,15365.0
2019-06-11 10:30:00,74.0,74.0,73.81,73.81,18363.0,64.7844,64.7844,64.6181,64.6181,18363.0
2019-06-11 10:35:00,73.8,73.8,73.56,73.77,17800.0,64.6093,64.6093,64.3992,64.583,17800.0
2019-06-11 10:40:00,73.78,73.81,73.68,73.75,25360.0,64.5918,64.6181,64.5043,64.5655,25360.0
2019-06-11 10:45:00,73.75,73.94,73.75,73.92,17187.0,64.5655,64.7319,64.5655,64.7144,17187.0
2019-06-11 10:50:00,73.92,74.06,73.84,74.01,23632.0,64.7144,64.8369,64.6443,64.7932,23632.0
2019-06-11 10:55:00,74.0,74.14,73.95,74.14,19686.0,64.7844,64.907,64.7406,64.907,19686.0
2019-06-11 11:00:00,74.15,74.15,74.0,74.11,18302.0,64.9157,64.9157,64.7844,64.8807,18302.0
2019-06-11 11:05:00,74.14,74.28,74.08,74.27,20425.0,64.907,65.0295,64.8544,65.0208,20425.0
2019-06-11 11:10:00,74.24,74.36,74.12,74.12,10898.0,64.9945,65.0996,64.8895,64.8895,10898.0
2019-06-11 11:15:00,74.13,74.26,74.11,74.19,18549.0,64.8982,65.012,64.8807,64.9507,18549.0
2019-06-11 11:20:00,74.2,74.43,74.18,74.29,37597.0,64.9595,65.1609,64.942,65.0383,37597.0
2019-06-11 11:25:00,74.29,74.35,74.04,74.04,24313.0,65.0383,65.0908,64.8194,64.8194,24313.0
2019-06-11 11:30:00,74.06,74.08,73.95,73.98,47330.0,64.8369,64.8544,64.7406,64.7669,47330.0
2019-06-11 11:35:00,73.98,74.06,73.89,73.91,30678.0,64.7669,64.8369,64.6881,64.7056,30678.0
2019-06-11 11:40:00,73.91,74.03,73.85,73.9,40673.0,64.7056,64.8107,64.6531,64.6969,40673.0
2019-06-11 11:45:00,73.91,74.0,73.8,73.94,47026.0,64.7056,64.7844,64.6093,64.7319,47026.0
2019-06-11 11:50:00,73.96,74.08,73.95,74.01,10341.0,64.7494,64.8544,64.7406,64.7932,10341.0
2019-06-11 11:55:00,74.0,74.01,73.88,73.89,16739.0,64.7844,64.7932,64.6793,64.6881,16739.0
2019-06-11 12:00:00,73.91,73.94,73.81,73.89,20854.0,64.7056,64.7319,64.6181,64.6881,20854.0
2019-06-11 12:05:00,73.89,74.09,73.82,74.09,39582.0,64.6881,64.8632,64.6268,64.8632,39582.0
2019-06-11 12:10:00,74.06,74.15,74.0,74.1,13668.0,64.8369,64.9157,64.7844,64.872,13668.0
2019-06-11 12:15:00,74.1,74.17,74.06,74.06,9943.0,64.872,64.9332,64.8369,64.8369,9943.0
2019-06-11 12:20:00,74.05,74.08,73.93,74.01,17851.0,64.8282,64.8544,64.7231,64.7932,17851.0
2019-06-11 12:25:00,74.01,74.04,73.86,73.88,8050.0,64.7932,64.8194,64.6618,64.6793,8050.0
2019-06-11 12:30:00,73.86,74.06,73.86,73.96,8723.0,64.6618,64.8369,64.6618,64.7494,8723.0
2019-06-11 12:35:00,73.93,73.93,73.62,73.68,26685.0,64.7231,64.7231,64.4517,64.5043,26685.0
2019-06-11 12:40:00,73.66,73.75,73.49,73.64,10183.0,64.4867,64.5655,64.3379,64.4692,10183.0
2019-06-11 12:45:00,73.64,73.67,73.51,73.58,6356.0,64.4692,64.4955,64.3554,64.4167,6356.0
2019-06-11 12:50:00,73.58,73.66,73.44,73.45,9011.0,64.4167,64.4867,64.2941,64.3029,9011.0
2019-06-11 12:55:00,73.46,73.51,73.37,73.48,6748.0,64.3117,64.3554,64.2329,64.3292,6748.0
2019-06-11 13:00:00,73.47,73.6,73.47,73.59,4360.0,64.3204,64.4342,64.3204,64.4255,4360.0
2019-06-11 13:05:00,73.62,73.63,73.51,73.59,6875.0,64.4517,64.4605,64.3554,64.4255,6875.0
2019-06-11 13:10:00,73.58,73.75,73.54,73.73,10853.0,64.4167,64.5655,64.3817,64.548,10853.0
2019-06-11 13:15:00,73.73,73.77,73.64,73.64,41748.0,64.548,64.583,64.4692,64.4692,41748.0
2019-06-11 13:20:00,73.66,73.74,73.64,73.73,52781.0,64.4867,64.5568,64.4692,64.548,52781.0
2019-06-11 13:25:00,73.73,73.73,73.62,73.69,24523.0,64.548,64.548,64.4517,64.513,24523.0
2019-06-11 13:30:00,73.67,73.75,73.65,73.66,36967.0,64.4955,64.5655,64.478,64.4867,36967.0
2019-06-11 13:35:00,73.65,73.76,73.63,73.74,22355.0,64.478,64.5743,64.4605,64.5568,22355.0
2019-06-11 13:40:00,73.74,73.78,73.73,73.76,13634.0,64.5568,64.5918,64.548,64.5743,13634.0
2019-06-11 13:45:00,73.76,73.8,73.66,73.74,33736.0,64.5743,64.6093,64.4867,64.5568,33736.0
2019-06-11 13:50:00,73.73,73.91,73.73,73.86,11009.0,64.548,64.7056,64.548,64.6618,11009.0
2019-06-11 13:55:00,73.86,74.0,73.86,74.0,12981.0,64.6618,64.7844,64.6618,64.7844,12981.0
2019-06-11 14:00:00,73.97,74.13,73.96,74.0,13098.0,64.7581,64.8982,64.7494,64.7844,13098.0
2019-06-11 14:05:00,73.98,74.08,73.93,74.02,15389.0,64.7669,64.8544,64.7231,64.8019,15389.0
2019-06-11 14:10:00,74.03,74.04,73.99,74.03,13451.0,64.8107,64.8194,64.7756,64.8107,13451.0
2019-06-11 14:15:00,74.04,74.07,74.0,74.04,17061.0,64.8194,64.8457,64.7844,64.8194,17061.0
2019-06-11 14:20:00,74.04,74.06,74.0,74.01,7718.0,64.8194,64.8369,64.7844,64.7932,7718.0
2019-06-11 14:25:00,74.01,74.02,73.91,73.98,20601.0,64.7932,64.8019,64.7056,64.7669,20601.0
2019-06-11 14:30:00,73.97,73.98,73.89,73.93,8146.0,64.7581,64.7669,64.6881,64.7231,8146.0
2019-06-11 14:35:00,73.94,73.94,73.64,73.72,17610.0,64.7319,64.7319,64.4692,64.5393,17610.0
2019-06-11 14:40:00,73.72,73.85,73.7,73.84,29243.0,64.5393,64.6531,64.5218,64.6443,29243.0
2019-06-11 14:45:00,73.86,73.86,73.7,73.77,17914.0,64.6618,64.6618,64.5218,64.583,17914.0
2019-06-11 14:50:00,73.78,73.97,73.78,73.97,13233.0,64.5918,64.7581,64.5918,64.7581,13233.0
2019-06-11 14:55:00,73.99,74.06,73.94,74.06,17922.0,64.7756,64.8369,64.7319,64.8369,17922.0
2019-06-11 15:00:00,74.06,74.11,73.89,73.93,18334.0,64.8369,64.8807,64.6881,64.7231,18334.0
2019-06-11 15:05:00,73.96,74.1,73.96,74.1,10625.0,64.7494,64.872,64.7494,64.872,10625.0
2019-06-11 15:10:00,74.11,74.11,74.04,74.05,13557.0,64.8807,64.8807,64.8194,64.8282,13557.0
2019-06-11 15:15:00,74.04,74.17,74.04,74.08,16369.0,64.8194,64.9332,64.8194,64.8544,16369.0
2019-06-11 15:20:00,74.09,74.14,74.01,74.11,12912.0,64.8632,64.907,64.7932,64.8807,12912.0
2019-06-11 15:25:00,74.11,74.14,74.02,74.04,17390.0,64.8807,64.907,64.8019,64.8194,17390.0
2019-06-11 15:30:00,74.05,74.18,74.02,74.13,17108.0,64.8282,64.942,64.8019,64.8982,17108.0
2019-06-11 15:35:00,74.14,74.15,73.97,74.06,27054.0,64.907,64.9157,64.7581,64.8369,27054.0
2019-06-11 15:40:00,74.06,74.12,74.01,74.05,19850.0,64.8369,64.8895,64.7932,64.8282,19850.0
2019-06-11 15:45:00,74.05,74.26,74.03,74.11,54243.0,64.8282,65.012,64.8107,64.8807,54243.0
2019-06-11 15:50:00,74.1,74.13,74.02,74.09,51596.0,64.872,64.8982,64.8019,64.8632,51596.0
2019-06-11 15:55:00,74.08,74.14,73.94,73.97,128542.0,64.8544,64.907,64.7319,64.7581,128542.0
2019-06-12 09:30:00,73.39,73.46,72.53,72.95,58952.0,64.2504,64.3117,63.4975,63.8652,58952.0
2019-06-12 09:35:00,73.04,73.04,72.7,72.89,9822.0,63.944,63.944,63.6463,63.8126,9822.0
2019-06-12 09:40:00,72.76,73.12,72.59,73.11,8534.0,63.6988,64.014,63.55,64.0052,8534.0
2019-06-12 09:45:00,72.96,73.11,72.73,72.83,13402.0,63.8739,64.0052,63.6726,63.7601,13402.0
2019-06-12 09:50:00,72.83,73.28,72.83,73.19,25167.0,63.7601,64.1541,63.7601,64.0753,25167.0
2019-06-12 09:55:00,73.18,73.31,73.16,73.27,15570.0,64.0665,64.1803,64.049,64.1453,15570.0
2019-06-12 10:00:00,73.3,73.3,72.93,73.06,13942.0,64.1716,64.1716,63.8477,63.9615,13942.0
2019-06-12 10:05:00,73.06,73.11,72.85,72.85,11154.0,63.9615,64.0052,63.7776,63.7776,11154.0
2019-06-12 10:10:00,72.9,72.98,72.82,72.88,10082.0,63.8214,63.8914,63.7514,63.8039,10082.0
2019-06-12 10:15:00,72.87,72.87,72.6,72.73,15062.0,63.7951,63.7951,63.5588,63.6726,15062.0
2019-06-12 10:20:00,72.73,72.91,72.72,72.78,10135.0,63.6726,63.8301,63.6638,63.7163,10135.0
2019-06-12 10:25:00,72.75,72.77,72.67,72.74,9173.0,63.6901,63.7076,63.62,63.6813,9173.0
2019-06-12 10:30:00,72.76,72.77,72.34,72.37,22483.0,63.6988,63.7076,63.3311,63.3574,22483.0
2019-06-12 10:35:00,72.41,72.67,72.4,72.65,21710.0,63.3924,63.62,63.3837,63.6025,21710.0
2019-06-12 10:40:00,72.67,72.8,72.63,72.69,9061.0,63.62,63.7338,63.585,63.6375,9061.0
2019-06-12 10:45:00,72.69,72.96,72.68,72.82,10742.0,63.6375,63.8739,63.6288,63.7514,10742.0
2019-06-12 10:50:00,72.81,72.84,72.72,72.77,11997.0,63.7426,63.7689,63.6638,63.7076,11997.0
2019-06-12 10:55:00,72.77,72.81,72.49,72.53,10524.0,63.7076,63.7426,63.4625,63.4975,10524.0
2019-06-12 11:00:00,72.53,72.61,72.45,72.5,11534.0,63.4975,63.5675,63.4274,63.4712,11534.0
2019-06-12 11:05:00,72.51,72.67,72.5,72.65,8442.0,63.48,63.62,63.4712,63.6025,8442.0
2019-06-12 11:10:00,72.66,72.77,72.61,72.65,7070.0,63.6113,63.7076,63.5675,63.6025,7070.0
2019-06-12 11:15:00,72.67,72.93,72.63,72.93,9908.0,63.62,63.8477,63.585,63.8477,9908.0
2019-06-12 11:20:00,72.93,72.97,72.79,72.94,8045.0,63.8477,63.8827,63.7251,63.8564,8045.0
2019-06-12 11:25:00,72.94,72.98,72.85,72.87,5621.0,63.8564,63.8914,63.7776,63.7951,5621.0
2019-06-12 11:30:00,72.87,72.98,72.87,72.95,6604.0,63.7951,63.8914,63.7951,63.8652,6604.0
2019-06-12 11:35:00,72.96,72.96,72.84,72.91,6297.0,63.8739,63.8739,63.7689,63.8301,6297.0
2019-06-12 11:40:00,72.85,72.89,72.82,72.88,9257.0,63.7776,63.8126,63.7514,63.8039,9257.0
2019-06-12 11:45:00,72.88,72.92,72.83,72.88,7283.0,63.8039,63.8389,63.7601,63.8039,7283.0
2019-06-12 11:50:00,72.9,72.95,72.81,72.83,7600.0,63.8214,63.8652,63.7426,63.7601,7600.0
2019-06-12 11:55:00,72.81,72.82,72.73,72.78,4436.0,63.7426,63.7514,63.6726,63.7163,4436.0
2019-06-12 12:00:00,72.78,72.86,72.78,72.81,6519.0,63.7163,63.7864,63.7163,63.7426,6519.0
2019-06-12 12:05:00,72.82,72.94,72.81,72.93,7308.0,63.7514,63.8564,63.7426,63.8477,7308.0
2019-06-12 12:10:00,72.93,72.93,72.79,72.79,4521.0,63.8477,63.8477,63.7251,63.7251,4521.0
2019-06-12 12:15:00,72.77,72.92,72.77,72.9,3817.0,63.7076,63.8389,63.7076,63.8214,3817.0
2019-06-12 12:20:00,72.88,72.9,72.84,72.87,9939.0,63.8039,63.8214,63.7689,63.7951,9939.0
2019-06-12 12:25:00,72.9,73.0,72.88,72.93,8987.0,63.8214,63.9089,63.8039,63.8477,8987.0
2019-06-12 12:30:00,72.97,73.05,72.95,73.02,7110.0,63.8827,63.9527,63.8652,63.9264,7110.0
2019-06-12 12:35:00,73.02,73.02,72.86,72.88,10517.0,63.9264,63.9264,63.7864,63.8039,10517.0
2019-06-12 12:40:00,72.88,72.94,72.88,72.94,3964.0,63.8039,63.8564,63.8039,63.8564,3964.0
2019-06-12 12:45:00,72.95,73.11,72.95,73.07,10161.0,63.8652,64.0052,63.8652,63.9702,10161.0
2019-06-12 12:50:00,73.07,73.17,73.06,73.15,6863.0,63.9702,64.0578,63.9615,64.0403,6863.0
2019-06-12 12:55:00,73.15,73.15,72.99,73.02,4659.0,64.0403,64.0403,63.9002,63.9264,4659.0
2019-06-12 13:00:00,73.02,73.02,72.93,72.95,3586.0,63.9264,63.9264,63.8477,63.8652,3586.0
2019-06-12 13:05:00,72.97,73.02,72.94,72.94,4875.0,63.8827,63.9264,63.8564,63.8564,4875.0
2019-06-12 13:10:00,72.87,72.88,72.8,72.87,6059.0,63.7951,63.8039,63.7338,63.7951,6059.0
2019-06-12 13:15:00,72.86,72.86,72.78,72.83,3450.0,63.7864,63.7864,63.7163,63.7601,3450.0
2019-06-12 13:20:00,72.84,72.84,72.72,72.73,4690.0,63.7689,63.7689,63.6638,63.6726,4690.0
2019-06-12 13:25:00,72.72,72.77,72.68,72.72,6200.0,63.6638,63.7076,63.6288,63.6638,6200.0
2019-06-12 13:30:00,72.74,72.76,72.69,72.74,12181.0,63.6813,63.6988,63.6375,63.6813,12181.0
2019-06-12 13:35:00,72.76,72.76,72.68,72.68,4192.0,63.6988,63.6988,63.6288,63.6288,4192.0
2019-06-12 13:40:00,72.71,72.79,72.7,72.79,8202.0,63.6551,63.7251,63.6463,63.7251,8202.0
2019-06-12 13:45:00,72.8,72.88,72.78,72.84,7100.0,63.7338,63.8039,63.7163,63.7689,7100.0
2019-06-12 13:50:00,72.84,72.85,72.8,72.81,9025.0,63.7689,63.7776,63.7338,63.7426,9025.0
2019-06-12 13:55:00,72.8,72.85,72.79,72.81,5311.0,63.7338,63.7776,63.7251,63.7426,5311.0
2019-06-12 14:00:00,72.82,72.91,72.81,72.84,8604.0,63.7514,63.8301,63.7426,63.7689,8604.0
2019-06-12 14:05:00,72.84,72.87,72.78,72.81,8024.0,63.7689,63.7951,63.7163,63.7426,8024.0
2019-06-12 14:10:00,72.83,72.85,72.8,72.8,4580.0,63.7601,63.7776,63.7338,63.7338,4580.0
2019-06-12 14:15:00,72.81,72.85,72.79,72.82,4189.0,63.7426,63.7776,63.7251,63.7514,4189.0
2019-06-12 14:20:00,72.85,72.93,72.85,72.93,5967.0,63.7776,63.8477,63.7776,63.8477,5967.0
2019-06-12 14:25:00,72.94,73.0,72.94,72.96,8307.0,63.8564,63.9089,63.8564,63.8739,8307.0
2019-06-12 14:30:00,72.96,72.96,72.87,72.9,7289.0,63.8739,63.8739,63.7951,63.8214,7289.0
2019-06-12 14:35:00,72.9,72.91,72.85,72.89,11245.0,63.8214,63.8301,63.7776,63.8126,11245.0
2019-06-12 14:40:00,72.88,72.95,72.87,72.95,7576.0,63.8039,63.8652,63.7951,63.8652,7576.0
2019-06-12 14:45:00,72.95,73.0,72.91,72.93,8313.0,63.8652,63.9089,63.8301,63.8477,8313.0
2019-06-12 14:50:00,72.93,72.94,72.88,72.89,6925.0,63.8477,63.8564,63.8039,63.8126,6925.0
2019-06-12 14:55:00,72.9,72.9,72.76,72.76,10907.0,63.8214,63.8214,63.6988,63.6988,10907.0
2019-06-12 15:00:00,72.77,72.77,72.61,72.61,8858.0,63.7076,63.7076,63.5675,63.5675,8858.0
2019-06-12 15:05:00,72.6,72.66,72.59,72.66,8084.0,63.5588,63.6113,63.55,63.6113,8084.0
2019-06-12 15:10:00,72.67,72.75,72.65,72.74,12748.0,63.62,63.6901,63.6025,63.6813,12748.0
2019-06-12 15:15:00,72.74,72.74,72.69,72.7,6609.0,63.6813,63.6813,63.6375,63.6463,6609.0
2019-06-12 15:20:00,72.69,72.7,72.59,72.6,13702.0,63.6375,63.6463,63.55,63.5588,13702.0
2019-06-12 15:25:00,72.61,72.63,72.54,72.55,12416.0,63.5675,63.585,63.5062,63.515,12416.0
2019-06-12 15:30:00,72.56,72.58,72.53,72.57,17610.0,63.5237,63.5412,63.4975,63.5325,17610.0
2019-06-12 15:35:00,72.57,72.67,72.54,72.64,12900.0,63.5325,63.62,63.5062,63.5938,12900.0
2019-06-12 15:40:00,72.64,72.71,72.63,72.66,14229.0,63.5938,63.6551,63.585,63.6113,14229.0
2019-06-12 15:45:00,72.65,72.74,72.64,72.73,17631.0,63.6025,63.6813,63.5938,63.6726,17631.0
2019-06-12 15:50:00,72.73,72.87,72.72,72.82,27092.0,63.6726,63.7951,63.6638,63.7514,27092.0
2019-06-12 15:55:00,72.83,72.86,72.58,72.66,75705.0,63.7601,63.7864,63.5412,63.6113,75705.0
2019-06-13 09:30:00,72.97,73.56,72.68,72.86,35763.0,63.8827,64.3992,63.6288,63.7864,35763.0
2019-06-13 09:35:00,72.89,73.57,72.78,73.33,13740.0,63.8126,64.408,63.7163,64.1978,13740.0
2019-06-13 09:40:00,73.2,73.74,73.2,73.34,15560.0,64.084,64.5568,64.084,64.2066,15560.0
2019-06-13 09:45:00,73.43,73.68,73.43,73.58,11976.0,64.2854,64.5043,64.2854,64.4167,11976.0
2019-06-13 09:50:00,73.58,73.62,73.42,73.61,5294.0,64.4167,64.4517,64.2766,64.443,5294.0
2019-06-13 09:55:00,73.58,73.67,73.5,73.53,6438.0,64.4167,64.4955,64.3467,64.3729,6438.0
2019-06-13 10:00:00,73.58,73.6,73.35,73.6,6190.0,64.4167,64.4342,64.2154,64.4342,6190.0
2019-06-13 10:05:00,73.51,73.52,73.29,73.32,10605.0,64.3554,64.3642,64.1628,64.1891,10605.0
2019-06-13 10:10:00,73.33,73.45,73.24,73.39,8171.0,64.1978,64.3029,64.1191,64.2504,8171.0
2019-06-13 10:15:00,73.35,73.42,73.29,73.34,6262.0,64.2154,64.2766,64.1628,64.2066,6262.0
2019-06-13 10:20:00,73.27,73.41,73.24,73.3,6147.0,64.1453,64.2679,64.1191,64.1716,6147.0
2019-06-13 10:25:00,73.26,73.42,73.2,73.33,9764.0,64.1366,64.2766,64.084,64.1978,9764.0
2019-06-13 10:30:00,73.32,73.41,73.24,73.29,6201.0,64.1891,64.2679,64.1191,64.1628,6201.0
2019-06-13 10:35:00,73.41,73.58,73.38,73.42,9799.0,64.2679,64.4167,64.2416,64.2766,9799.0
2019-06-13 10:40:00,73.45,73.45,73.31,73.4,4949.0,64.3029,64.3029,64.1803,64.2591,4949.0
2019-06-13 10:45:00,73.38,73.49,73.32,73.37,9728.0,64.2416,64.3379,64.1891,64.2329,9728.0
2019-06-13 10:50:00,73.34,73.39,73.25,73.34,10324.0,64.2066,64.2504,64.1278,64.2066,10324.0
2019-06-13 10:55:00,73.34,73.39,73.21,73.21,9019.0,64.2066,64.2504,64.0928,64.0928,9019.0
2019-06-13 11:00:00,73.25,73.58,73.25,73.51,5881.0,64.1278,64.4167,64.1278,64.3554,5881.0
2019-06-13 11:05:00,73.52,73.52,73.24,73.3,9307.0,64.3642,64.3642,64.1191,64.1716,9307.0
2019-06-13 11:10:00,73.28,73.43,73.28,73.36,3949.0,64.1541,64.2854,64.1541,64.2241,3949.0
2019-06-13 11:15:00,73.4,73.4,73.25,73.36,4778.0,64.2591,64.2591,64.1278,64.2241,4778.0
2019-06-13 11:20:00,73.4,73.4,73.2,73.26,8277.0,64.2591,64.2591,64.084,64.1366,8277.0
2019-06-13 11:25:00,73.25,73.29,73.21,73.29,5246.0,64.1278,64.1628,64.0928,64.1628,5246.0
2019-06-13 11:30:00,73.2,73.2,73.01,73.05,9589.0,64.084,64.084,63.9177,63.9527,9589.0
2019-06-13 11:35:00,73.05,73.12,73.0,73.12,7827.0,63.9527,64.014,63.9089,64.014,7827.0
2019-06-13 11:40:00,73.15,73.3,73.15,73.3,6405.0,64.0403,64.1716,64.0403,64.1716,6405.0
2019-06-13 11:45:00,73.28,73.36,73.25,73.34,6151.0,64.1541,64.2241,64.1278,64.2066,6151.0
2019-06-13 11:50:00,73.33,73.44,73.33,73.34,5433.0,64.1978,64.2941,64.1978,64.2066,5433.0
2019-06-13 11:55:00,73.34,73.47,73.33,73.42,7855.0,64.2066,64.3204,64.1978,64.2766,7855.0
2019-06-13 12:00:00,73.39,73.55,73.38,73.52,7585.0,64.2504,64.3904,64.2416,64.3642,7585.0
2019-06-13 12:05:00,73.52,73.56,73.51,73.52,3567.0,64.3642,64.3992,64.3554,64.3642,3567.0
2019-06-13 12:10:00,73.5,73.5,73.44,73.44,6364.0,64.3467,64.3467,64.2941,64.2941,6364.0
2019-06-13 12:15:00,73.46,73.46,73.41,73.45,5838.0,64.3117,64.3117,64.2679,64.3029,5838.0
2019-06-13 12:20:00,73.45,73.48,73.38,73.46,8165.0,64.3029,64.3292,64.2416,64.3117,8165.0
2019-06-13 12:25:00,73.47,73.51,73.34,73.39,4284.0,64.3204,64.3554,64.2066,64.2504,4284.0
2019-06-13 12:30:00,73.34,73.35,73.2,73.2,9713.0,64.2066,64.2154,64.084,64.084,9713.0
2019-06-13 12:35:00,73.23,73.34,73.23,73.3,5714.0,64.1103,64.2066,64.1103,64.1716,5714.0
2019-06-13 12:40:00,73.29,73.44,73.29,73.43,4458.0,64.1628,64.2941,64.1628,64.2854,4458.0
2019-06-13 12:45:00,73.45,73.52,73.4,73.4,9587.0,64.3029,64.3642,64.2591,64.2591,9587.0
2019-06-13 12:50:00,73.39,73.44,73.34,73.44,33940.0,64.2504,64.2941,64.2066,64.2941,33940.0
2019-06-13 12:55:00,73.41,73.41,73.35,73.37,8447.0,64.2679,64.2679,64.2154,64.2329,8447.0
2019-06-13 13:00:00,73.36,73.37,73.27,73.28,12397.0,64.2241,64.2329,64.1453,64.1541,12397.0
2019-06-13 13:05:00,73.29,73.36,73.26,73.36,3931.0,64.1628,64.2241,64.1366,64.2241,3931.0
2019-06-13 13:10:00,73.39,73.45,73.36,73.38,6827.0,64.2504,64.3029,64.2241,64.2416,6827.0
2019-06-13 13:15:00,73.38,73.55,73.37,73.52,8110.0,64.2416,64.3904,64.2329,64.3642,8110.0
2019-06-13 13:20:00,73.52,73.57,73.5,73.5,7158.0,64.3642,64.408,64.3467,64.3467,7158.0
2019-06-13 13:25:00,73.5,73.55,73.47,73.54,7204.0,64.3467,64.3904,64.3204,64.3817,7204.0
2019-06-13 13:30:00,73.55,73.56,73.5,73.51,1816.0,64.3904,64.3992,64.3467,64.3554,1816.0
2019-06-13 13:35:00,73.52,73.56,73.5,73.55,5016.0,64.3642,64.3992,64.3467,64.3904,5016.0
2019-06-13 13:40:00,73.52,73.53,73.5,73.53,7781.0,64.3642,64.3729,64.3467,64.3729,7781.0
2019-06-13 13:45:00,73.52,73.57,73.47,73.57,9890.0,64.3642,64.408,64.3204,64.408,9890.0
2019-06-13 13:50:00,73.56,73.56,73.5,73.53,3299.0,64.3992,64.3992,64.3467,64.3729,3299.0
2019-06-13 13:55:00,73.51,73.54,73.51,73.51,2326.0,64.3554,64.3817,64.3554,64.3554,2326.0
2019-06-13 14:00:00,73.51,73.58,73.51,73.53,1860.0,64.3554,64.4167,64.3554,64.3729,1860.0
2019-06-13 14:05:00,73.51,73.56,73.5,73.52,7212.0,64.3554,64.3992,64.3467,64.3642,7212.0
2019-06-13 14:10:00,73.51,73.55,73.51,73.52,2724.0,64.3554,64.3904,64.3554,64.3642,2724.0
2019-06-13 14:15:00,73.54,73.59,73.43,73.48,18903.0,64.3817,64.4255,64.2854,64.3292,18903.0
2019-06-13 14:20:00,73.49,73.53,73.47,73.53,4407.0,64.3379,64.3729,64.3204,64.3729,4407.0
2019-06-13 14:25:00,73.51,73.56,73.51,73.53,5608.0,64.3554,64.3992,64.3554,64.3729,5608.0
2019-06-13 14:30:00,73.51,73.55,73.5,73.52,4434.0,64.3554,64.3904,64.3467,64.3642,4434.0
2019-06-13 14:35:00,73.5,73.5,73.3,73.41,11234.0,64.3467,64.3467,64.1716,64.2679,11234.0
2019-06-13 14:40:00,73.42,73.48,73.4,73.47,6199.0,64.2766,64.3292,64.2591,64.3204,6199.0
2019-06-13 14:45:00,73.48,73.48,73.33,73.38,6300.0,64.3292,64.3292,64.1978,64.2416,6300.0
2019-06-13 14:50:00,73.38,73.41,73.34,73.41,7019.0,64.2416,64.2679,64.2066,64.2679,7019.0
2019-06-13 14:55:00,73.43,73.48,73.35,73.35,7974.0,64.2854,64.3292,64.2154,64.2154,7974.0
2019-06-13 15:00:00,73.35,73.37,73.17,73.25,20959.0,64.2154,64.2329,64.0578,64.1278,20959.0
2019-06-13 15:05:00,73.24,73.29,73.19,73.2,5528.0,64.1191,64.1628,64.0753,64.084,5528.0
2019-06-13 15:10:00,73.22,73.29,73.21,73.24,8472.0,64.1015,64.1628,64.0928,64.1191,8472.0
2019-06-13 15:15:00,73.23,73.23,73.15,73.19,7228.0,64.1103,64.1103,64.0403,64.0753,7228.0
2019-06-13 15:20:00,73.21,73.24,73.15,73.2,9205.0,64.0928,64.1191,64.0403,64.084,9205.0
2019-06-13 15:25:00,73.22,73.24,73.17,73.18,15767.0,64.1015,64.1191,64.0578,64.0665,15767.0
2019-06-13 15:30:00,73.19,73.25,73.16,73.2,17132.0,64.0753,64.1278,64.049,64.084,17132.0
2019-06-13 15:35:00,73.2,73.22,73.09,73.21,21676.0,64.084,64.1015,63.9877,64.0928,21676.0
2019-06-13 15:40:00,73.19,73.2,73.12,73.15,14879.0,64.0753,64.084,64.014,64.0403,14879.0
2019-06-13 15:45:00,73.14,73.17,73.04,73.05,17882.0,64.0315,64.0578,63.944,63.9527,17882.0
2019-06-13 15:50:00,73.05,73.17,73.04,73.11,24474.0,63.9527,64.0578,63.944,64.0052,24474.0
2019-06-13 15:55:00,73.13,73.35,73.1,73.33,57906.0,64.0227,64.2154,63.9965,64.1978,57906.0
2019-06-14 09:30:00,71.58,71.68,70.62,71.0,59485.0,62.6658,62.7533,61.8253,62.158,59485.0
2019-06-14 09:35:00,71.14,71.47,70.56,71.22,40348.0,62.2806,62.5695,61.7728,62.3506,40348.0
2019-06-14 09:40:00,71.22,71.36,70.63,70.71,16880.0,62.3506,62.4732,61.8341,61.9041,16880.0
2019-06-14 09:45:00,70.7,70.89,70.31,70.66,49606.0,61.8954,62.0617,61.5539,61.8604,49606.0
2019-06-14 09:50:00,70.77,70.84,70.51,70.69,29470.0,61.9567,62.0179,61.729,61.8866,29470.0
2019-06-14 09:55:00,70.75,70.77,70.47,70.58,37009.0,61.9391,61.9567,61.694,61.7903,37009.0
2019-06-14 10:00:00,70.55,70.66,70.38,70.55,38364.0,61.7641,61.8604,61.6152,61.7641,38364.0
2019-06-14 10:05:00,70.58,70.75,70.38,70.69,24776.0,61.7903,61.9391,61.6152,61.8866,24776.0
2019-06-14 10:10:00,70.7,70.9,70.49,70.86,38453.0,61.8954,62.0705,61.7115,62.0354,38453.0
2019-06-14 10:15:00,70.9,71.06,70.77,70.99,30541.0,62.0705,62.2105,61.9567,62.1493,30541.0
2019-06-14 10:20:00,70.95,71.02,70.67,70.91,19540.0,62.1142,62.1755,61.8691,62.0792,19540.0
2019-06-14 10:25:00,70.98,71.25,70.93,71.09,20663.0,62.1405,62.3769,62.0967,62.2368,20663.0
2019-06-14 10:30:00,71.1,71.15,71.0,71.08,10039.0,62.2456,62.2893,62.158,62.228,10039.0
2019-06-14 10:35:00,71.09,71.24,71.04,71.13,18284.0,62.2368,62.3681,62.193,62.2718,18284.0
2019-06-14 10:40:00,71.14,71.2,71.01,71.06,25269.0,62.2806,62.3331,62.1668,62.2105,25269.0
2019-06-14 10:45:00,71.05,71.16,70.97,71.14,19361.0,62.2018,62.2981,62.1317,62.2806,19361.0
2019-06-14 10:50:00,71.16,71.26,71.04,71.19,25851.0,62.2981,62.3856,62.193,62.3243,25851.0
2019-06-14 10:55:00,71.17,71.21,71.04,71.09,10533.0,62.3068,62.3419,62.193,62.2368,10533.0
2019-06-14 11:00:00,71.08,71.14,71.02,71.14,13444.0,62.228,62.2806,62.1755,62.2806,13444.0
2019-06-14 11:05:00,71.14,71.15,70.85,70.85,26634.0,62.2806,62.2893,62.0267,62.0267,26634.0
2019-06-14 11:10:00,70.85,70.9,70.75,70.83,15603.0,62.0267,62.0705,61.9391,62.0092,15603.0
2019-06-14 11:15:00,70.83,71.09,70.81,71.09,12392.0,62.0092,62.2368,61.9917,62.2368,12392.0
2019-06-14 11:20:00,71.11,71.39,71.1,71.37,11085.0,62.2543,62.4994,62.2456,62.4819,11085.0
2019-06-14 11:25:00,71.38,71.38,71.23,71.32,10543.0,62.4907,62.4907,62.3594,62.4382,10543.0
2019-06-14 11:30:00,71.3,71.5,71.27,71.41,11518.0,62.4206,62.5957,62.3944,62.517,11518.0
2019-06-14 11:35:00,71.39,71.46,71.32,71.35,13200.0,62.4994,62.5607,62.4382,62.4644,13200.0
2019-06-14 11:40:00,71.34,71.4,71.31,71.33,13569.0,62.4557,62.5082,62.4294,62.4469,13569.0
2019-06-14 11:45:00,71.29,71.37,71.2,71.34,18581.0,62.4119,62.4819,62.3331,62.4557,18581.0
2019-06-14 11:50:00,71.33,71.4,71.29,71.35,6032.0,62.4469,62.5082,62.4119,62.4644,6032.0
2019-06-14 11:55:00,71.38,71.4,71.27,71.29,8632.0,62.4907,62.5082,62.3944,62.4119,8632.0
2019-06-14 12:00:00,71.27,71.27,70.99,71.03,18925.0,62.3944,62.3944,62.1493,62.1843,18925.0
2019-06-14 12:05:00,71.0,71.16,70.97,71.16,7948.0,62.158,62.2981,62.1317,62.2981,7948.0
2019-06-14 12:10:00,71.2,71.31,71.17,71.28,9746.0,62.3331,62.4294,62.3068,62.4031,9746.0
2019-06-14 12:15:00,71.28,71.28,71.16,71.21,8390.0,62.4031,62.4031,62.2981,62.3419,8390.0
2019-06-14 12:20:00,71.19,71.36,71.13,71.33,12420.0,62.3243,62.4732,62.2718,62.4469,12420.0
2019-06-14 12:25:00,71.36,71.46,71.34,71.44,9218.0,62.4732,62.5607,62.4557,62.5432,9218.0
2019-06-14 12:30:00,71.41,71.41,71.27,71.38,11105.0,62.517,62.517,62.3944,62.4907,11105.0
2019-06-14 12:35:00,71.4,71.43,71.38,71.42,5558.0,62.5082,62.5345,62.4907,62.5257,5558.0
2019-06-14 12:40:00,71.42,71.48,71.35,71.47,9400.0,62.5257,62.5782,62.4644,62.5695,9400.0
2019-06-14 12:45:00,71.44,71.44,71.31,71.43,8318.0,62.5432,62.5432,62.4294,62.5345,8318.0
2019-06-14 12:50:00,71.45,71.46,71.4,71.44,8599.0,62.552,62.5607,62.5082,62.5432,8599.0
2019-06-14 12:55:00,71.44,71.46,71.4,71.43,14418.0,62.5432,62.5607,62.5082,62.5345,14418.0
2019-06-14 13:00:00,71.42,71.43,71.34,71.42,12255.0,62.5257,62.5345,62.4557,62.5257,12255.0
2019-06-14 13:05:00,71.42,71.48,71.38,71.43,11703.0,62.5257,62.5782,62.4907,62.5345,11703.0
2019-06-14 13:10:00,71.43,71.52,71.42,71.48,8707.0,62.5345,62.6133,62.5257,62.5782,8707.0
2019-06-14 13:15:00,71.46,71.5,71.44,71.47,5914.0,62.5607,62.5957,62.5432,62.5695,5914.0
2019-06-14 13:20:00,71.46,71.53,71.44,71.48,9513.0,62.5607,62.622,62.5432,62.5782,9513.0
2019-06-14 13:25:00,71.46,71.48,71.42,71.48,5708.0,62.5607,62.5782,62.5257,62.5782,5708.0
2019-06-14 13:30:00,71.47,71.55,71.47,71.47,8211.0,62.5695,62.6395,62.5695,62.5695,8211.0
2019-06-14 13:35:00,71.49,71.67,71.48,71.66,15210.0,62.587,62.7446,62.5782,62.7358,15210.0
2019-06-14 13:40:00,71.66,71.66,71.55,71.61,12647.0,62.7358,62.7358,62.6395,62.692,12647.0
2019-06-14 13:45:00,71.6,71.65,71.5,71.55,6941.0,62.6833,62.7271,62.5957,62.6395,6941.0
2019-06-14 13:50:00,71.55,71.58,71.49,71.56,10012.0,62.6395,62.6658,62.587,62.6483,10012.0
2019-06-14 13:55:00,71.56,71.62,71.52,71.57,7635.0,62.6483,62.7008,62.6133,62.657,7635.0
2019-06-14 14:00:00,71.54,71.65,71.51,71.63,7901.0,62.6308,62.7271,62.6045,62.7096,7901.0
2019-06-14 14:05:00,71.65,71.71,71.57,71.7,16496.0,62.7271,62.7796,62.657,62.7708,16496.0
2019-06-14 14:10:00,71.7,71.7,71.62,71.65,6471.0,62.7708,62.7708,62.7008,62.7271,6471.0
2019-06-14 14:15:00,71.63,71.76,71.63,71.71,10503.0,62.7096,62.8234,62.7096,62.7796,10503.0
2019-06-14 14:20:00,71.7,71.7,71.58,71.61,8715.0,62.7708,62.7708,62.6658,62.692,8715.0
2019-06-14 14:25:00,71.6,71.63,71.54,71.6,12455.0,62.6833,62.7096,62.6308,62.6833,12455.0
2019-06-14 14:30:00,71.6,71.63,71.55,71.61,6871.0,62.6833,62.7096,62.6395,62.692,6871.0
2019-06-14 14:35:00,71.62,71.63,71.57,71.62,5100.0,62.7008,62.7096,62.657,62.7008,5100.0
2019-06-14 14:40:00,71.61,71.75,71.61,71.75,14275.0,62.692,62.8146,62.692,62.8146,14275.0
2019-06-14 14:45:00,71.75,71.78,71.71,71.75,5043.0,62.8146,62.8409,62.7796,62.8146,5043.0
2019-06-14 14:50:00,71.74,71.79,71.71,71.75,22159.0,62.8059,62.8496,62.7796,62.8146,22159.0
2019-06-14 14:55:00,71.75,71.8,71.74,71.76,20540.0,62.8146,62.8584,62.8059,62.8234,20540.0
2019-06-14 15:00:00,71.77,71.98,71.77,71.96,33381.0,62.8321,63.016,62.8321,62.9985,33381.0
2019-06-14 15:05:00,71.95,72.03,71.92,72.02,9728.0,62.9897,63.0597,62.9634,63.051,9728.0
2019-06-14 15:10:00,72.02,72.13,72.01,72.1,12220.0,63.051,63.1473,63.0422,63.121,12220.0
2019-06-14 15:15:00,72.1,72.12,72.04,72.07,8927.0,63.121,63.1385,63.0685,63.0948,8927.0
2019-06-14 15:20:00,72.08,72.13,72.02,72.13,16550.0,63.1035,63.1473,63.051,63.1473,16550.0
2019-06-14 15:25:00,72.14,72.16,72.09,72.14,9597.0,63.156,63.1735,63.1123,63.156,9597.0
2019-06-14 15:30:00,72.12,72.23,72.07,72.21,15784.0,63.1385,63.2348,63.0948,63.2173,15784.0
2019-06-14 15:35:00,72.21,72.28,72.13,72.13,14712.0,63.2173,63.2786,63.1473,63.1473,14712.0
2019-06-14 15:40:00,72.11,72.14,71.99,72.06,20521.0,63.1298,63.156,63.0247,63.086,20521.0
2019-06-14 15:45:00,72.06,72.11,72.0,72.01,29814.0,63.086,63.1298,63.0335,63.0422,29814.0
2019-06-14 15:50:00,72.0,72.09,71.96,72.0,35732.0,63.0335,63.1123,62.9985,63.0335,35732.0
2019-06-14 15:55:00,71.98,71.98,71.76,71.81,120995.0,63.016,63.016,62.8234,62.8671,120995.0
2019-06-17 09:30:00,71.65,72.07,71.2,71.45,43663.0,62.7271,63.0948,62.3331,62.552,43663.0
2019-06-17 09:35:00,71.39,71.59,70.94,71.02,26801.0,62.4994,62.6745,62.1055,62.1755,26801.0
2019-06-17 09:40:00,70.99,71.28,70.97,71.16,28029.0,62.1493,62.4031,62.1317,62.2981,28029.0
2019-06-17 09:45:00,71.23,71.38,70.98,71.09,23981.0,62.3594,62.4907,62.1405,62.2368,23981.0
2019-06-17 09:50:00,71.14,71.3,70.97,71.22,17475.0,62.2806,62.4206,62.1317,62.3506,17475.0
2019-06-17 09:55:00,71.24,71.33,71.15,71.21,27080.0,62.3681,62.4469,62.2893,62.3419,27080.0
2019-06-17 10:00:00,71.23,71.3,71.11,71.27,62521.0,62.3594,62.4206,62.2543,62.3944,62521.0
2019-06-17 10:05:00,71.28,71.68,71.25,71.55,87204.0,62.4031,62.7533,62.3769,62.6395,87204.0
2019-06-17 10:10:00,71.52,71.57,71.36,71.47,12614.0,62.6133,62.657,62.4732,62.5695,12614.0
2019-06-17 10:15:00,71.47,71.47,71.27,71.36,5654.0,62.5695,62.5695,62.3944,62.4732,5654.0
2019-06-17 10:20:00,71.36,71.4,71.3,71.4,4858.0,62.4732,62.5082,62.4206,62.5082,4858.0
2019-06-17 10:25:00,71.44,71.49,71.29,71.45,95337.0,62.5432,62.587,62.4119,62.552,95337.0
2019-06-17 10:30:00,71.49,71.61,71.45,71.6,5153.0,62.587,62.692,62.552,62.6833,5153.0
2019-06-17 10:35:00,71.59,71.65,71.57,71.64,3650.0,62.6745,62.7271,62.657,62.7183,3650.0
2019-06-17 10:40:00,71.68,71.78,71.62,71.67,5105.0,62.7533,62.8409,62.7008,62.7446,5105.0
2019-06-17 10:45:00,71.71,71.76,71.7,71.75,4166.0,62.7796,62.8234,62.7708,62.8146,4166.0
2019-06-17 10:50:00,71.74,71.79,71.64,71.64,5695.0,62.8059,62.8496,62.7183,62.7183,5695.0
2019-06-17 10:55:00,71.65,71.66,71.54,71.6,6300.0,62.7271,62.7358,62.6308,62.6833,6300.0
2019-06-17 11:00:00,71.61,71.7,71.59,71.59,6743.0,62.692,62.7708,62.6745,62.6745,6743.0
2019-06-17 11:05:00,71.62,71.63,71.48,71.59,10589.0,62.7008,62.7096,62.5782,62.6745,10589.0
2019-06-17 11:10:00,71.57,71.6,71.46,71.53,12050.0,62.657,62.6833,62.5607,62.622,12050.0
2019-06-17 11:15:00,71.53,71.73,71.53,71.72,6490.0,62.622,62.7971,62.622,62.7883,6490.0
2019-06-17 11:20:00,71.74,71.74,71.57,71.59,4270.0,62.8059,62.8059,62.657,62.6745,4270.0
2019-06-17 11:25:00,71.59,71.65,71.51,71.63,45213.0,62.6745,62.7271,62.6045,62.7096,45213.0
2019-06-17 11:30:00,71.61,71.7,71.6,71.67,13044.0,62.692,62.7708,62.6833,62.7446,13044.0
2019-06-17 11:35:00,71.65,71.69,71.63,71.64,19244.0,62.7271,62.7621,62.7096,62.7183,19244.0
2019-06-17 11:40:00,71.66,71.72,71.63,71.72,21576.0,62.7358,62.7883,62.7096,62.7883,21576.0
2019-06-17 11:45:00,71.73,71.87,71.73,71.84,4130.0,62.7971,62.9197,62.7971,62.8934,4130.0
2019-06-17 11:50:00,71.84,71.92,71.81,71.81,5326.0,62.8934,62.9634,62.8671,62.8671,5326.0
2019-06-17 11:55:00,71.81,71.93,71.78,71.93,7526.0,62.8671,62.9722,62.8409,62.9722,7526.0
2019-06-17 12:00:00,71.9,71.99,71.87,71.94,16229.0,62.9459,63.0247,62.9197,62.9809,16229.0
2019-06-17 12:05:00,71.93,71.93,71.82,71.83,9585.0,62.9722,62.9722,62.8759,62.8846,9585.0
2019-06-17 12:10:00,71.84,71.98,71.83,71.97,11208.0,62.8934,63.016,62.8846,63.0072,11208.0
2019-06-17 12:15:00,71.98,71.98,71.88,71.93,17014.0,63.016,63.016,62.9284,62.9722,17014.0
2019-06-17 12:20:00,71.93,71.93,71.83,71.87,8226.0,62.9722,62.9722,62.8846,62.9197,8226.0
2019-06-17 12:25:00,71.88,71.96,71.85,71.94,17576.0,62.9284,62.9985,62.9022,62.9809,17576.0
2019-06-17 12:30:00,71.94,72.02,71.9,72.01,6090.0,62.9809,63.051,62.9459,63.0422,6090.0
2019-06-17 12:35:00,72.03,72.09,72.0,72.08,7296.0,63.0597,63.1123,63.0335,63.1035,7296.0
2019-06-17 12:40:00,72.1,72.12,72.06,72.11,5397.0,63.121,63.1385,63.086,63.1298,5397.0
2019-06-17 12:45:00,72.1,72.15,72.02,72.02,8392.0,63.121,63.1648,63.051,63.051,8392.0
2019-06-17 12:50:00,72.03,72.08,71.97,71.97,5700.0,63.0597,63.1035,63.0072,63.0072,5700.0
2019-06-17 12:55:00,71.96,71.99,71.92,71.96,4013.0,62.9985,63.0247,62.9634,62.9985,4013.0
2019-06-17 13:00:00,71.94,72.01,71.91,71.97,7480.0,62.9809,63.0422,62.9547,63.0072,7480.0
2019-06-17 13:05:00,71.97,71.99,71.87,71.87,5841.0,63.0072,63.0247,62.9197,62.9197,5841.0
2019-06-17 13:10:00,71.86,71.97,71.85,71.97,8193.0,62.9109,63.0072,62.9022,63.0072,8193.0
2019-06-17 13:15:00,71.96,72.0,71.96,71.97,10662.0,62.9985,63.0335,62.9985,63.0072,10662.0
2019-06-17 13:20:00,71.99,71.99,71.95,71.99,6498.0,63.0247,63.0247,62.9897,63.0247,6498.0
2019-06-17 13:25:00,72.0,72.03,72.0,72.03,3085.0,63.0335,63.0597,63.0335,63.0597,3085.0
2019-06-17 13:30:00,72.03,72.22,72.03,72.2,11761.0,63.0597,63.2261,63.0597,63.2086,11761.0
2019-06-17 13:35:00,72.21,72.21,72.13,72.19,8924.0,63.2173,63.2173,63.1473,63.1998,8924.0
2019-06-17 13:40:00,72.2,72.24,72.16,72.22,3988.0,63.2086,63.2436,63.1735,63.2261,3988.0
2019-06-17 13:45:00,72.21,72.24,72.13,72.16,4538.0,63.2173,63.2436,63.1473,63.1735,4538.0
2019-06-17 13:50:00,72.16,72.16,72.12,72.15,5630.0,63.1735,63.1735,63.1385,63.1648,5630.0
2019-06-17 13:55:00,72.13,72.2,72.13,72.18,12302.0,63.1473,63.2086,63.1473,63.1911,12302.0
2019-06-17 14:00:00,72.2,72.32,72.19,72.29,2911.0,63.2086,63.3136,63.1998,63.2874,2911.0
2019-06-17 14:05:00,72.28,72.34,72.26,72.34,3086.0,63.2786,63.3311,63.2611,63.3311,3086.0
2019-06-17 14:10:00,72.31,72.34,72.31,72.33,5298.0,63.3049,63.3311,63.3049,63.3224,5298.0
2019-06-17 14:15:00,72.33,72.33,72.24,72.27,7185.0,63.3224,63.3224,63.2436,63.2699,7185.0
2019-06-17 14:20:00,72.28,72.28,72.23,72.27,4525.0,63.2786,63.2786,63.2348,63.2699,4525.0
2019-06-17 14:25:00,72.25,72.25,72.19,72.22,3200.0,63.2523,63.2523,63.1998,63.2261,3200.0
2019-06-17 14:30:00,72.22,72.29,72.21,72.29,3951.0,63.2261,63.2874,63.2173,63.2874,3951.0
2019-06-17 14:35:00,72.28,72.34,72.27,72.34,8284.0,63.2786,63.3311,63.2699,63.3311,8284.0
2019-06-17 14:40:00,72.35,72.35,72.29,72.3,6105.0,63.3399,63.3399,63.2874,63.2961,6105.0
2019-06-17 14:45:00,72.29,72.38,72.28,72.38,8727.0,63.2874,63.3662,63.2786,63.3662,8727.0
2019-06-17 14:50:00,72.37,72.37,72.27,72.27,3742.0,63.3574,63.3574,63.2699,63.2699,3742.0
2019-06-17 14:55:00,72.27,72.27,72.18,72.26,10058.0,63.2699,63.2699,63.1911,63.2611,10058.0
2019-06-17 15:00:00,72.26,72.36,72.22,72.36,52332.0,63.2611,63.3486,63.2261,63.3486,52332.0
2019-06-17 15:05:00,72.36,72.37,72.28,72.29,13354.0,63.3486,63.3574,63.2786,63.2874,13354.0
2019-06-17 15:10:00,72.3,72.41,72.27,72.35,26912.0,63.2961,63.3924,63.2699,63.3399,26912.0
2019-06-17 15:15:00,72.34,72.47,72.32,72.4,23865.0,63.3311,63.4449,63.3136,63.3837,23865.0
2019-06-17 15:20:00,72.4,72.54,72.38,72.53,26232.0,63.3837,63.5062,63.3662,63.4975,26232.0
2019-06-17 15:25:00,72.52,72.59,72.42,72.42,19901.0,63.4887,63.55,63.4012,63.4012,19901.0
2019-06-17 15:30:00,72.42,72.46,72.31,72.34,56415.0,63.4012,63.4362,63.3049,63.3311,56415.0
2019-06-17 15:35:00,72.33,72.38,72.31,72.36,34829.0,63.3224,63.3662,63.3049,63.3486,34829.0
2019-06-17 15:40:00,72.37,72.42,72.36,72.4,21816.0,63.3574,63.4012,63.3486,63.3837,21816.0
2019-06-17 15:45:00,72.4,72.55,72.37,72.54,42294.0,63.3837,63.515,63.3574,63.5062,42294.0
2019-06-17 15:50:00,72.53,72.53,72.39,72.5,61297.0,63.4975,63.4975,63.3749,63.4712,61297.0
2019-06-17 15:55:00,72.51,72.54,72.32,72.44,134585.0,63.48,63.5062,63.3136,63.4187,134585.0
2019-06-18 09:30:00,73.18,73.3,72.79,72.98,44031.0,64.0665,64.1716,63.7251,63.8914,44031.0
2019-06-18 09:35:00,73.05,74.0,72.99,73.98,39567.0,63.9527,64.7844,63.9002,64.7669,39567.0
2019-06-18 09:40:00,73.92,74.84,73.57,74.33,47232.0,64.7144,65.5198,64.408,65.0733,47232.0
2019-06-18 09:45:00,74.27,74.85,74.27,74.65,37354.0,65.0208,65.5285,65.0208,65.3535,37354.0
2019-06-18 09:50:00,74.69,75.08,74.64,74.87,53523.0,65.3885,65.7299,65.3447,65.5461,53523.0
2019-06-18 09:55:00,74.84,75.21,74.8,75.11,22286.0,65.5198,65.8437,65.4848,65.7562,22286.0
2019-06-18 10:00:00,75.14,75.63,75.03,75.54,43254.0,65.7824,66.2114,65.6861,66.1326,43254.0
2019-06-18 10:05:00,75.52,75.68,75.32,75.51,30831.0,66.1151,66.2552,65.94,66.1064,30831.0
2019-06-18 10:10:00,75.45,75.79,75.37,75.79,12230.0,66.0538,66.3515,65.9838,66.3515,12230.0
2019-06-18 10:15:00,75.83,75.86,75.71,75.83,24513.0,66.3865,66.4128,66.2814,66.3865,24513.0
2019-06-18 10:20:00,75.78,75.92,75.5,75.52,17709.0,66.3427,66.4653,66.0976,66.1151,17709.0
2019-06-18 10:25:00,75.46,75.68,75.43,75.65,21213.0,66.0626,66.2552,66.0363,66.2289,21213.0
2019-06-18 10:30:00,75.69,75.99,75.61,75.89,34213.0,66.2639,66.5266,66.1939,66.439,34213.0
2019-06-18 10:35:00,75.86,76.03,75.76,75.95,24335.0,66.4128,66.5616,66.3252,66.4916,24335.0
2019-06-18 10:40:00,75.96,76.01,75.76,75.85,11905.0,66.5003,66.5441,66.3252,66.404,11905.0
2019-06-18 10:45:00,75.88,76.01,75.78,76.01,11405.0,66.4303,66.5441,66.3427,66.5441,11405.0
2019-06-18 10:50:00,76.0,76.0,75.68,75.94,29897.0,66.5353,66.5353,66.2552,66.4828,29897.0
2019-06-18 10:55:00,75.9,76.29,75.9,76.2,40623.0,66.4478,66.7892,66.4478,66.7104,40623.0
2019-06-18 11:00:00,76.15,76.31,76.11,76.13,27581.0,66.6667,66.8067,66.6316,66.6491,27581.0
2019-06-18 11:05:00,76.1,76.42,76.07,76.4,25492.0,66.6229,66.903,66.5966,66.8855,25492.0
2019-06-18 11:10:00,76.38,76.4,76.09,76.09,30413.0,66.868,66.8855,66.6141,66.6141,30413.0
2019-06-18 11:15:00,76.07,76.28,76.04,76.19,36354.0,66.5966,66.7805,66.5704,66.7017,36354.0
2019-06-18 11:20:00,76.2,76.32,75.88,75.95,35983.0,66.7104,66.8155,66.4303,66.4916,35983.0
2019-06-18 11:25:00,75.99,76.15,75.91,75.92,24858.0,66.5266,66.6667,66.4565,66.4653,24858.0
2019-06-18 11:30:00,75.95,75.99,75.66,75.71,12918.0,66.4916,66.5266,66.2377,66.2814,12918.0
2019-06-18 11:35:00,75.73,75.99,75.67,75.99,22851.0,66.299,66.5266,66.2464,66.5266,22851.0
2019-06-18 11:40:00,75.96,76.14,75.95,75.97,12281.0,66.5003,66.6579,66.4916,66.5091,12281.0
2019-06-18 11:45:00,75.95,76.01,75.71,75.76,10025.0,66.4916,66.5441,66.2814,66.3252,10025.0
2019-06-18 11:50:00,75.77,75.86,75.67,75.79,32178.0,66.334,66.4128,66.2464,66.3515,32178.0
2019-06-18 11:55:00,75.8,75.9,75.76,75.82,29282.0,66.3602,66.4478,66.3252,66.3778,29282.0
2019-06-18 12:00:00,75.84,75.92,75.77,75.77,14439.0,66.3953,66.4653,66.334,66.334,14439.0
2019-06-18 12:05:00,75.76,75.8,75.68,75.74,15168.0,66.3252,66.3602,66.2552,66.3077,15168.0
2019-06-18 12:10:00,75.76,75.76,75.64,75.67,20132.0,66.3252,66.3252,66.2202,66.2464,20132.0
2019-06-18 12:15:00,75.66,75.66,75.41,75.41,13585.0,66.2377,66.2377,66.0188,66.0188,13585.0
2019-06-18 12:20:00,75.42,75.5,75.38,75.4,11571.0,66.0276,66.0976,65.9925,66.0101,11571.0
2019-06-18 12:25:00,75.38,75.6,75.38,75.52,12628.0,65.9925,66.1851,65.9925,66.1151,12628.0
2019-06-18 12:30:00,75.55,75.64,75.55,75.6,12667.0,66.1414,66.2202,66.1414,66.1851,12667.0
2019-06-18 12:35:00,75.59,75.67,75.57,75.6,13929.0,66.1764,66.2464,66.1589,66.1851,13929.0
2019-06-18 12:40:00,75.6,75.81,75.6,75.77,17563.0,66.1851,66.369,66.1851,66.334,17563.0
2019-06-18 12:45:00,75.76,75.76,75.54,75.67,11982.0,66.3252,66.3252,66.1326,66.2464,11982.0
2019-06-18 12:50:00,75.68,75.73,75.61,75.66,13539.0,66.2552,66.299,66.1939,66.2377,13539.0
2019-06-18 12:55:00,75.64,75.64,75.52,75.56,8178.0,66.2202,66.2202,66.1151,66.1501,8178.0
2019-06-18 13:00:00,75.53,75.55,75.41,75.41,13895.0,66.1239,66.1414,66.0188,66.0188,13895.0
2019-06-18 13:05:00,75.42,75.52,75.4,75.52,21353.0,66.0276,66.1151,66.0101,66.1151,21353.0
2019-06-18 13:10:00,75.53,75.68,75.5,75.67,8800.0,66.1239,66.2552,66.0976,66.2464,8800.0
2019-06-18 13:15:00,75.65,75.69,75.59,75.64,10559.0,66.2289,66.2639,66.1764,66.2202,10559.0
2019-06-18 13:20:00,75.63,75.66,75.59,75.64,7250.0,66.2114,66.2377,66.1764,66.2202,7250.0
2019-06-18 13:25:00,75.66,75.67,75.56,75.61,8731.0,66.2377,66.2464,66.1501,66.1939,8731.0
2019-06-18 13:30:00,75.63,75.68,75.53,75.54,7105.0,66.2114,66.2552,66.1239,66.1326,7105.0
2019-06-18 13:35:00,75.54,75.59,75.53,75.55,4493.0,66.1326,66.1764,66.1239,66.1414,4493.0
2019-06-18 13:40:00,75.56,75.67,75.51,75.59,10115.0,66.1501,66.2464,66.1064,66.1764,10115.0
2019-06-18 13:45:00,75.62,75.64,75.54,75.56,6400.0,66.2027,66.2202,66.1326,66.1501,6400.0
2019-06-18 13:50:00,75.54,75.72,75.54,75.7,9230.0,66.1326,66.2902,66.1326,66.2727,9230.0
2019-06-18 13:55:00,75.68,75.8,75.66,75.76,11629.0,66.2552,66.3602,66.2377,66.3252,11629.0
2019-06-18 14:00:00,75.74,75.86,75.74,75.82,7033.0,66.3077,66.4128,66.3077,66.3778,7033.0
2019-06-18 14:05:00,75.8,75.87,75.76,75.85,10401.0,66.3602,66.4215,66.3252,66.404,10401.0
2019-06-18 14:10:00,75.86,75.94,75.82,75.93,15899.0,66.4128,66.4828,66.3778,66.4741,15899.0
2019-06-18 14:15:00,75.91,75.96,75.86,75.88,6848.0,66.4565,66.5003,66.4128,66.4303,6848.0
2019-06-18 14:20:00,75.87,76.01,75.86,75.98,11740.0,66.4215,66.5441,66.4128,66.5178,11740.0
2019-06-18 14:25:00,75.99,76.14,75.97,76.07,16111.0,66.5266,66.6579,66.5091,66.5966,16111.0
2019-06-18 14:30:00,76.05,76.07,75.99,76.0,14371.0,66.5791,66.5966,66.5266,66.5353,14371.0
2019-06-18 14:35:00,76.01,76.02,75.95,75.99,8505.0,66.5441,66.5528,66.4916,66.5266,8505.0
2019-06-18 14:40:00,75.98,75.99,75.9,75.9,5576.0,66.5178,66.5266,66.4478,66.4478,5576.0
2019-06-18 14:45:00,75.92,75.97,75.89,75.96,8209.0,66.4653,66.5091,66.439,66.5003,8209.0
2019-06-18 14:50:00,75.95,75.96,75.88,75.94,7861.0,66.4916,66.5003,66.4303,66.4828,7861.0
2019-06-18 14:55:00,75.92,75.95,75.86,75.95,10002.0,66.4653,66.4916,66.4128,66.4916,10002.0
2019-06-18 15:00:00,75.94,75.98,75.89,75.91,14449.0,66.4828,66.5178,66.439,66.4565,14449.0
2019-06-18 15:05:00,75.91,76.09,75.89,75.96,73208.0,66.4565,66.6141,66.439,66.5003,73208.0
2019-06-18 15:10:00,75.96,76.14,75.96,76.08,31676.0,66.5003,66.6579,66.5003,66.6054,31676.0
2019-06-18 15:15:00,76.08,76.15,75.95,76.13,29458.0,66.6054,66.6667,66.4916,66.6491,29458.0
2019-06-18 15:20:00,76.13,76.24,76.09,76.24,35264.0,66.6491,66.7454,66.6141,66.7454,35264.0
2019-06-18 15:25:00,76.23,76.32,76.18,76.28,98427.0,66.7367,66.8155,66.6929,66.7805,98427.0
2019-06-18 15:30:00,76.29,76.33,76.11,76.12,125002.0,66.7892,66.8242,66.6316,66.6404,125002.0
2019-06-18 15:35:00,76.12,76.12,75.75,75.75,35607.0,66.6404,66.6404,66.3165,66.3165,35607.0
2019-06-18 15:40:00,75.75,75.79,75.68,75.77,56595.0,66.3165,66.3515,66.2552,66.334,56595.0
2019-06-18 15:45:00,75.79,75.81,75.63,75.67,26334.0,66.3515,66.369,66.2114,66.2464,26334.0
2019-06-18 15:50:00,75.67,75.74,75.54,75.55,48722.0,66.2464,66.3077,66.1326,66.1414,48722.0
2019-06-18 15:55:00,75.54,75.73,75.46,75.73,98353.0,66.1326,66.299,66.0626,66.299,98353.0
2019-06-19 09:30:00,75.95,76.38,75.51,75.77,39054.0,66.4916,66.868,66.1064,66.334,39054.0
2019-06-19 09:35:00,75.77,75.77,75.18,75.38,15086.0,66.334,66.334,65.8175,65.9925,15086.0
2019-06-19 09:40:00,75.39,75.61,75.28,75.5,13925.0,66.0013,66.1939,65.905,66.0976,13925.0
2019-06-19 09:45:00,75.54,75.54,75.27,75.5,9031.0,66.1326,66.1326,65.8962,66.0976,9031.0
2019-06-19 09:50:00,75.44,75.48,75.26,75.27,19512.0,66.0451,66.0801,65.8875,65.8962,19512.0
2019-06-19 09:55:00,75.21,75.29,74.8,75.26,21590.0,65.8437,65.9138,65.4848,65.8875,21590.0
2019-06-19 10:00:00,75.22,75.22,74.96,75.02,9104.0,65.8525,65.8525,65.6249,65.6774,9104.0
2019-06-19 10:05:00,75.03,75.21,75.03,75.21,9331.0,65.6861,65.8437,65.6861,65.8437,9331.0
2019-06-19 10:10:00,75.21,75.34,75.15,75.33,5477.0,65.8437,65.9575,65.7912,65.9488,5477.0
2019-06-19 10:15:00,75.32,75.32,75.13,75.17,9105.0,65.94,65.94,65.7737,65.8087,9105.0
2019-06-19 10:20:00,75.14,75.18,75.0,75.0,12246.0,65.7824,65.8175,65.6599,65.6599,12246.0
2019-06-19 10:25:00,75.04,75.08,74.96,74.96,7577.0,65.6949,65.7299,65.6249,65.6249,7577.0
2019-06-19 10:30:00,74.99,75.16,74.94,74.95,11230.0,65.6511,65.7999,65.6073,65.6161,11230.0
2019-06-19 10:35:00,74.92,75.14,74.89,75.13,6653.0,65.5898,65.7824,65.5636,65.7737,6653.0
2019-06-19 10:40:00,75.14,75.25,75.09,75.22,10334.0,65.7824,65.8787,65.7387,65.8525,10334.0
2019-06-19 10:45:00,75.21,75.27,75.16,75.27,6022.0,65.8437,65.8962,65.7999,65.8962,6022.0
2019-06-19 10:50:00,75.28,75.46,75.28,75.44,12000.0,65.905,66.0626,65.905,66.0451,12000.0
2019-06-19 10:55:00,75.44,75.44,75.16,75.26,14642.0,66.0451,66.0451,65.7999,65.8875,14642.0
2019-06-19 11:00:00,75.26,75.43,75.24,75.43,9341.0,65.8875,66.0363,65.87,66.0363,9341.0
2019-06-19 11:05:00,75.44,75.57,75.42,75.54,8546.0,66.0451,66.1589,66.0276,66.1326,8546.0
2019-06-19 11:10:00,75.52,75.56,75.43,75.56,7906.0,66.1151,66.1501,66.0363,66.1501,7906.0
2019-06-19 11:15:00,75.55,75.61,75.51,75.56,7030.0,66.1414,66.1939,66.1064,66.1501,7030.0
2019-06-19 11:20:00,75.55,75.73,75.55,75.73,10413.0,66.1414,66.299,66.1414,66.299,10413.0
2019-06-19 11:25:00,75.71,75.71,75.59,75.63,6800.0,66.2814,66.2814,66.1764,66.2114,6800.0
2019-06-19 11:30:00,75.68,75.85,75.65,75.82,18589.0,66.2552,66.404,66.2289,66.3778,18589.0
2019-06-19 11:35:00,75.79,75.85,75.69,75.84,10139.0,66.3515,66.404,66.2639,66.3953,10139.0
2019-06-19 11:40:00,75.83,75.88,75.75,75.88,5878.0,66.3865,66.4303,66.3165,66.4303,5878.0
2019-06-19 11:45:00,75.86,75.87,75.72,75.82,7808.0,66.4128,66.4215,66.2902,66.3778,7808.0
2019-06-19 11:50:00,75.82,75.92,75.81,75.9,7644.0,66.3778,66.4653,66.369,66.4478,7644.0
2019-06-19 11:55:00,75.91,75.97,75.86,75.97,4786.0,66.4565,66.5091,66.4128,66.5091,4786.0
2019-06-19 12:00:00,75.95,75.99,75.87,75.91,16744.0,66.4916,66.5266,66.4215,66.4565,16744.0
2019-06-19 12:05:00,75.9,75.97,75.86,75.88,6934.0,66.4478,66.5091,66.4128,66.4303,6934.0
2019-06-19 12:10:00,75.88,75.95,75.87,75.94,8691.0,66.4303,66.4916,66.4215,66.4828,8691.0
2019-06-19 12:15:00,75.93,75.93,75.86,75.87,4062.0,66.4741,66.4741,66.4128,66.4215,4062.0
2019-06-19 12:20:00,75.85,75.85,75.75,75.8,4418.0,66.404,66.404,66.3165,66.3602,4418.0
2019-06-19 12:25:00,75.79,75.84,75.7,75.71,3670.0,66.3515,66.3953,66.2727,66.2814,3670.0
2019-06-19 12:30:00,75.7,75.7,75.57,75.64,10020.0,66.2727,66.2727,66.1589,66.2202,10020.0
2019-06-19 12:35:00,75.66,75.76,75.65,75.74,4700.0,66.2377,66.3252,66.2289,66.3077,4700.0
2019-06-19 12:40:00,75.72,75.75,75.68,75.69,6402.0,66.2902,66.3165,66.2552,66.2639,6402.0
2019-06-19 12:45:00,75.71,75.72,75.67,75.7,3980.0,66.2814,66.2902,66.2464,66.2727,3980.0
2019-06-19 12:50:00,75.71,75.74,75.63,75.64,4430.0,66.2814,66.3077,66.2114,66.2202,4430.0
2019-06-19 12:55:00,75.62,75.65,75.58,75.65,6022.0,66.2027,66.2289,66.1676,66.2289,6022.0
2019-06-19 13:00:00,75.64,75.72,75.6,75.72,4900.0,66.2202,66.2902,66.1851,66.2902,4900.0
2019-06-19 13:05:00,75.72,75.74,75.62,75.65,5611.0,66.2902,66.3077,66.2027,66.2289,5611.0
2019-06-19 13:10:00,75.66,75.72,75.64,75.65,4379.0,66.2377,66.2902,66.2202,66.2289,4379.0
2019-06-19 13:15:00,75.64,75.67,75.6,75.62,5699.0,66.2202,66.2464,66.1851,66.2027,5699.0
2019-06-19 13:20:00,75.6,75.71,75.6,75.69,5900.0,66.1851,66.2814,66.1851,66.2639,5900.0
2019-06-19 13:25:00,75.67,75.69,75.62,75.62,5950.0,66.2464,66.2639,66.2027,66.2027,5950.0
2019-06-19 13:30:00,75.62,75.64,75.56,75.62,5500.0,66.2027,66.2202,66.1501,66.2027,5500.0
2019-06-19 13:35:00,75.61,75.7,75.61,75.67,8182.0,66.1939,66.2727,66.1939,66.2464,8182.0
2019-06-19 13:40:00,75.68,75.69,75.61,75.61,5595.0,66.2552,66.2639,66.1939,66.1939,5595.0
2019-06-19 13:45:00,75.61,75.7,75.6,75.7,6186.0,66.1939,66.2727,66.1851,66.2727,6186.0
2019-06-19 13:50:00,75.69,75.79,75.61,75.61,5843.0,66.2639,66.3515,66.1939,66.1939,5843.0
2019-06-19 13:55:00,75.61,75.62,75.52,75.62,7738.0,66.1939,66.2027,66.1151,66.2027,7738.0
2019-06-19 14:00:00,75.63,76.13,75.36,76.08,38450.0,66.2114,66.6491,65.975,66.6054,38450.0
2019-06-19 14:05:00,76.12,76.3,75.9,75.92,21884.0,66.6404,66.798,66.4478,66.4653,21884.0
2019-06-19 14:10:00,75.89,75.95,75.74,75.76,18283.0,66.439,66.4916,66.3077,66.3252,18283.0
2019-06-19 14:15:00,75.75,75.82,75.72,75.74,6340.0,66.3165,66.3778,66.2902,66.3077,6340.0
2019-06-19 14:20:00,75.7,75.7,75.42,75.42,14548.0,66.2727,66.2727,66.0276,66.0276,14548.0
2019-06-19 14:25:00,75.37,75.43,75.29,75.38,16600.0,65.9838,66.0363,65.9138,65.9925,16600.0
2019-06-19 14:30:00,75.39,75.81,75.35,75.7,15122.0,66.0013,66.369,65.9663,66.2727,15122.0
2019-06-19 14:35:00,75.66,75.76,75.41,75.41,12897.0,66.2377,66.3252,66.0188,66.0188,12897.0
2019-06-19 14:40:00,75.42,75.66,75.35,75.59,9001.0,66.0276,66.2377,65.9663,66.1764,9001.0
2019-06-19 14:45:00,75.61,75.66,75.48,75.52,10178.0,66.1939,66.2377,66.0801,66.1151,10178.0
2019-06-19 14:50:00,75.53,75.6,75.5,75.55,14197.0,66.1239,66.1851,66.0976,66.1414,14197.0
2019-06-19 14:55:00,75.56,75.56,75.39,75.43,7303.0,66.1501,66.1501,66.0013,66.0363,7303.0
2019-06-19 15:00:00,75.45,75.66,75.45,75.52,17465.0,66.0538,66.2377,66.0538,66.1151,17465.0
2019-06-19 15:05:00,75.56,75.64,75.48,75.61,9976.0,66.1501,66.2202,66.0801,66.1939,9976.0
2019-06-19 15:10:00,75.64,75.71,75.57,75.68,12738.0,66.2202,66.2814,66.1589,66.2552,12738.0
2019-06-19 15:15:00,75.68,75.77,75.61,75.74,17928.0,66.2552,66.334,66.1939,66.3077,17928.0
2019-06-19 15:20:00,75.74,75.77,75.6,75.77,23849.0,66.3077,66.334,66.1851,66.334,23849.0
2019-06-19 15:25:00,75.78,75.78,75.59,75.67,16060.0,66.3427,66.3427,66.1764,66.2464,16060.0
2019-06-19 15:30:00,75.67,75.74,75.61,75.66,26733.0,66.2464,66.3077,66.1939,66.2377,26733.0
2019-06-19 15:35:00,75.66,75.68,75.57,75.65,29779.0,66.2377,66.2552,66.1589,66.2289,29779.0
2019-06-19 15:40:00,75.66,75.82,75.64,75.7,20285.0,66.2377,66.3778,66.2202,66.2727,20285.0
2019-06-19 15:45:00,75.71,75.8,75.55,75.6,18624.0,66.2814,66.3602,66.1414,66.1851,18624.0
2019-06-19 15:50:00,75.61,75.68,75.54,75.61,26536.0,66.1939,66.2552,66.1326,66.1939,26536.0
2019-06-19 15:55:00,75.6,75.61,75.41,75.53,59767.0,66.1851,66.1939,66.0188,66.1239,59767.0
2019-06-20 09:30:00,77.22,77.51,76.55,76.92,60420.0,67.6034,67.8573,67.0168,67.3408,60420.0
2019-06-20 09:35:00,77.0,77.03,76.66,76.87,45545.0,67.4108,67.4371,67.1131,67.297,45545.0
2019-06-20 09:40:00,76.88,76.89,75.88,76.05,51429.0,67.3057,67.3145,66.4303,66.5791,51429.0
2019-06-20 09:45:00,76.08,76.39,76.01,76.25,18235.0,66.6054,66.8768,66.5441,66.7542,18235.0
2019-06-20 09:50:00,76.25,76.66,76.25,76.52,21206.0,66.7542,67.1131,66.7542,66.9906,21206.0
2019-06-20 09:55:00,76.59,76.64,76.35,76.47,26992.0,67.0519,67.0956,66.8417,66.9468,26992.0
2019-06-20 10:00:00,76.45,76.91,76.41,76.81,28903.0,66.9293,67.332,66.8943,67.2445,28903.0
2019-06-20 10:05:00,76.8,76.85,76.7,76.76,14232.0,67.2357,67.2795,67.1482,67.2007,14232.0
2019-06-20 10:10:00,76.77,76.94,76.66,76.76,12521.0,67.2094,67.3583,67.1131,67.2007,12521.0
2019-06-20 10:15:00,76.81,76.86,76.7,76.76,11329.0,67.2445,67.2882,67.1482,67.2007,11329.0
2019-06-20 10:20:00,76.7,76.74,76.59,76.73,12164.0,67.1482,67.1832,67.0519,67.1744,12164.0
2019-06-20 10:25:00,76.78,76.82,76.57,76.58,10561.0,67.2182,67.2532,67.0343,67.0431,10561.0
2019-06-20 10:30:00,76.6,76.67,76.55,76.59,15222.0,67.0606,67.1219,67.0168,67.0519,15222.0
2019-06-20 10:35:00,76.63,76.73,76.46,76.51,11468.0,67.0869,67.1744,66.938,66.9818,11468.0
2019-06-20 10:40:00,76.5,76.5,76.32,76.32,11150.0,66.9731,66.9731,66.8155,66.8155,11150.0
2019-06-20 10:45:00,76.34,76.49,76.34,76.47,7815.0,66.833,66.9643,66.833,66.9468,7815.0
2019-06-20 10:50:00,76.43,76.46,76.27,76.29,5175.0,66.9118,66.938,66.7717,66.7892,5175.0
2019-06-20 10:55:00,76.29,76.29,76.12,76.13,6172.0,66.7892,66.7892,66.6404,66.6491,6172.0
2019-06-20 11:00:00,76.12,76.36,76.12,76.24,9728.0,66.6404,66.8505,66.6404,66.7454,9728.0
2019-06-20 11:05:00,76.24,76.35,76.21,76.31,6385.0,66.7454,66.8417,66.7192,66.8067,6385.0
2019-06-20 11:10:00,76.3,76.34,76.18,76.18,7961.0,66.798,66.833,66.6929,66.6929,7961.0
2019-06-20 11:15:00,76.19,76.19,75.9,75.95,12598.0,66.7017,66.7017,66.4478,66.4916,12598.0
2019-06-20 11:20:00,75.98,76.08,75.94,76.08,5136.0,66.5178,66.6054,66.4828,66.6054,5136.0
2019-06-20 11:25:00,76.07,76.2,76.07,76.14,5319.0,66.5966,66.7104,66.5966,66.6579,5319.0
2019-06-20 11:30:00,76.14,76.2,76.07,76.07,3225.0,66.6579,66.7104,66.5966,66.5966,3225.0
2019-06-20 11:35:00,76.04,76.08,76.0,76.04,5160.0,66.5704,66.6054,66.5353,66.5704,5160.0
2019-06-20 11:40:00,76.06,76.2,76.06,76.2,8580.0,66.5879,66.7104,66.5879,66.7104,8580.0
2019-06-20 11:45:00,76.17,76.29,76.11,76.11,26116.0,66.6842,66.7892,66.6316,66.6316,26116.0
2019-06-20 11:50:00,76.11,76.21,76.11,76.19,15944.0,66.6316,66.7192,66.6316,66.7017,15944.0
2019-06-20 11:55:00,76.21,76.22,75.99,76.0,16754.0,66.7192,66.7279,66.5266,66.5353,16754.0
2019-06-20 12:00:00,76.02,76.08,75.98,76.01,11465.0,66.5528,66.6054,66.5178,66.5441,11465.0
2019-06-20 12:05:00,76.01,76.01,75.79,75.79,21044.0,66.5441,66.5441,66.3515,66.3515,21044.0
2019-06-20 12:10:00,75.8,75.8,75.54,75.57,10708.0,66.3602,66.3602,66.1326,66.1589,10708.0
2019-06-20 12:15:00,75.57,75.61,75.34,75.44,26315.0,66.1589,66.1939,65.9575,66.0451,26315.0
2019-06-20 12:20:00,75.44,75.59,75.42,75.57,28569.0,66.0451,66.1764,66.0276,66.1589,28569.0
2019-06-20 12:25:00,75.58,75.77,75.58,75.67,15429.0,66.1676,66.334,66.1676,66.2464,15429.0
2019-06-20 12:30:00,75.66,75.74,75.62,75.64,5366.0,66.2377,66.3077,66.2027,66.2202,5366.0
2019-06-20 12:35:00,75.63,75.63,75.54,75.54,8151.0,66.2114,66.2114,66.1326,66.1326,8151.0
2019-06-20 12:40:00,75.53,75.7,75.53,75.7,4560.0,66.1239,66.2727,66.1239,66.2727,4560.0
2019-06-20 12:45:00,75.71,75.78,75.65,75.75,3037.0,66.2814,66.3427,66.2289,66.3165,3037.0
2019-06-20 12:50:00,75.75,75.81,75.65,75.65,5942.0,66.3165,66.369,66.2289,66.2289,5942.0
2019-06-20 12:55:00,75.68,75.76,75.64,75.7,6228.0,66.2552,66.3252,66.2202,66.2727,6228.0
2019-06-20 13:00:00,75.72,75.76,75.66,75.66,6000.0,66.2902,66.3252,66.2377,66.2377,6000.0
2019-06-20 13:05:00,75.67,75.73,75.66,75.72,3400.0,66.2464,66.299,66.2377,66.2902,3400.0
2019-06-20 13:10:00,75.68,75.68,75.55,75.6,7361.0,66.2552,66.2552,66.1414,66.1851,7361.0
2019-06-20 13:15:00,75.58,75.59,75.41,75.41,13613.0,66.1676,66.1764,66.0188,66.0188,13613.0
2019-06-20 13:20:00,75.43,75.47,75.34,75.43,7186.0,66.0363,66.0713,65.9575,66.0363,7186.0
2019-06-20 13:25:00,75.41,75.54,75.38,75.5,6378.0,66.0188,66.1326,65.9925,66.0976,6378.0
2019-06-20 13:30:00,75.52,75.54,75.49,75.49,4311.0,66.1151,66.1326,66.0888,66.0888,4311.0
2019-06-20 13:35:00,75.48,75.49,75.4,75.43,10961.0,66.0801,66.0888,66.0101,66.0363,10961.0
2019-06-20 13:40:00,75.42,75.44,75.35,75.42,7079.0,66.0276,66.0451,65.9663,66.0276,7079.0
2019-06-20 13:45:00,75.39,75.51,75.39,75.51,5200.0,66.0013,66.1064,66.0013,66.1064,5200.0
2019-06-20 13:50:00,75.53,75.63,75.52,75.59,4398.0,66.1239,66.2114,66.1151,66.1764,4398.0
2019-06-20 13:55:00,75.57,75.59,75.53,75.59,5928.0,66.1589,66.1764,66.1239,66.1764,5928.0
2019-06-20 14:00:00,75.56,75.72,75.54,75.66,6146.0,66.1501,66.2902,66.1326,66.2377,6146.0
2019-06-20 14:05:00,75.67,75.69,75.63,75.68,6260.0,66.2464,66.2639,66.2114,66.2552,6260.0
2019-06-20 14:10:00,75.65,75.69,75.63,75.66,4725.0,66.2289,66.2639,66.2114,66.2377,4725.0
2019-06-20 14:15:00,75.66,75.72,75.64,75.72,3497.0,66.2377,66.2902,66.2202,66.2902,3497.0
2019-06-20 14:20:00,75.74,75.78,75.7,75.72,2900.0,66.3077,66.3427,66.2727,66.2902,2900.0
2019-06-20 14:25:00,75.75,75.88,75.75,75.84,7336.0,66.3165,66.4303,66.3165,66.3953,7336.0
2019-06-20 14:30:00,75.82,75.83,75.68,75.69,7036.0,66.3778,66.3865,66.2552,66.2639,7036.0
2019-06-20 14:35:00,75.69,75.71,75.59,75.64,5623.0,66.2639,66.2814,66.1764,66.2202,5623.0
2019-06-20 14:40:00,75.63,75.63,75.46,75.48,6997.0,66.2114,66.2114,66.0626,66.0801,6997.0
2019-06-20 14:45:00,75.49,75.51,75.42,75.47,6283.0,66.0888,66.1064,66.0276,66.0713,6283.0
2019-06-20 14:50:00,75.47,75.48,75.29,75.36,18304.0,66.0713,66.0801,65.9138,65.975,18304.0
2019-06-20 14:55:00,75.35,75.35,75.28,75.28,9386.0,65.9663,65.9663,65.905,65.905,9386.0
2019-06-20 15:00:00,75.28,75.29,75.15,75.26,16004.0,65.905,65.9138,65.7912,65.8875,16004.0
2019-06-20 15:05:00,75.24,75.24,75.12,75.17,11756.0,65.87,65.87,65.7649,65.8087,11756.0
2019-06-20 15:10:00,75.18,75.3,75.18,75.28,11830.0,65.8175,65.9225,65.8175,65.905,11830.0
2019-06-20 15:15:00,75.29,75.41,75.25,75.4,11046.0,65.9138,66.0188,65.8787,66.0101,11046.0
2019-06-20 15:20:00,75.4,75.46,75.38,75.43,9457.0,66.0101,66.0626,65.9925,66.0363,9457.0
2019-06-20 15:25:00,75.44,75.54,75.44,75.5,13716.0,66.0451,66.1326,66.0451,66.0976,13716.0
2019-06-20 15:30:00,75.5,75.51,75.43,75.43,11970.0,66.0976,66.1064,66.0363,66.0363,11970.0
2019-06-20 15:35:00,75.43,75.52,75.43,75.49,8758.0,66.0363,66.1151,66.0363,66.0888,8758.0
2019-06-20 15:40:00,75.49,75.58,75.49,75.53,11396.0,66.0888,66.1676,66.0888,66.1239,11396.0
2019-06-20 15:45:00,75.52,75.62,75.51,75.6,13902.0,66.1151,66.2027,66.1064,66.1851,13902.0
2019-06-20 15:50:00,75.6,75.66,75.56,75.63,30152.0,66.1851,66.2377,66.1501,66.2114,30152.0
2019-06-20 15:55:00,75.64,75.93,75.64,75.87,100186.0,66.2202,66.4741,66.2202,66.4215,100186.0
2019-06-21 09:30:00,75.42,75.79,75.0,75.46,177958.0,66.0276,66.3515,65.6599,66.0626,177958.0
2019-06-21 09:35:00,75.58,75.59,75.06,75.11,6807.0,66.1676,66.1764,65.7124,65.7562,6807.0
2019-06-21 09:40:00,75.08,75.37,75.05,75.27,3550.0,65.7299,65.9838,65.7036,65.8962,3550.0
2019-06-21 09:45:00,75.14,75.23,75.05,75.08,3088.0,65.7824,65.8612,65.7036,65.7299,3088.0
2019-06-21 09:50:00,75.08,75.37,75.08,75.37,1700.0,65.7299,65.9838,65.7299,65.9838,1700.0
2019-06-21 09:55:00,75.29,75.56,75.28,75.32,12374.0,65.9138,66.1501,65.905,65.94,12374.0
2019-06-21 10:00:00,75.23,75.28,75.12,75.18,6703.0,65.8612,65.905,65.7649,65.8175,6703.0
2019-06-21 10:05:00,75.07,75.25,75.07,75.15,3820.0,65.7212,65.8787,65.7212,65.7912,3820.0
2019-06-21 10:10:00,75.15,75.3,75.13,75.18,6167.0,65.7912,65.9225,65.7737,65.8175,6167.0
2019-06-21 10:15:00,75.21,75.43,75.21,75.35,10075.0,65.8437,66.0363,65.8437,65.9663,10075.0
2019-06-21 10:20:00,75.36,75.43,75.3,75.37,10889.0,65.975,66.0363,65.9225,65.9838,10889.0
2019-06-21 10:25:00,75.37,75.45,75.28,75.28,14061.0,65.9838,66.0538,65.905,65.905,14061.0
2019-06-21 10:30:00,75.3,75.34,75.17,75.22,29527.0,65.9225,65.9575,65.8087,65.8525,29527.0
2019-06-21 10:35:00,75.2,75.21,75.04,75.12,52160.0,65.835,65.8437,65.6949,65.7649,52160.0
2019-06-21 10:40:00,75.13,75.25,74.96,75.15,137431.0,65.7737,65.8787,65.6249,65.7912,137431.0
2019-06-21 10:45:00,75.15,75.27,75.03,75.2,165368.0,65.7912,65.8962,65.6861,65.835,165368.0
2019-06-21 10:50:00,75.19,75.35,75.13,75.28,19066.0,65.8262,65.9663,65.7737,65.905,19066.0
2019-06-21 10:55:00,75.28,75.44,75.27,75.44,5700.0,65.905,66.0451,65.8962,66.0451,5700.0
2019-06-21 11:00:00,75.5,75.75,75.5,75.59,15263.0,66.0976,66.3165,66.0976,66.1764,15263.0
2019-06-21 11:05:00,75.56,75.77,75.52,75.7,8113.0,66.1501,66.334,66.1151,66.2727,8113.0
2019-06-21 11:10:00,75.7,75.72,75.59,75.71,4700.0,66.2727,66.2902,66.1764,66.2814,4700.0
2019-06-21 11:15:00,75.69,75.71,75.58,75.62,6265.0,66.2639,66.2814,66.1676,66.2027,6265.0
2019-06-21 11:20:00,75.61,75.68,75.54,75.54,10563.0,66.1939,66.2552,66.1326,66.1326,10563.0
2019-06-21 11:25:00,75.53,75.56,75.36,75.46,17575.0,66.1239,66.1501,65.975,66.0626,17575.0
2019-06-21 11:30:00,75.44,75.58,75.43,75.58,7389.0,66.0451,66.1676,66.0363,66.1676,7389.0
2019-06-21 11:35:00,75.59,75.67,75.41,75.41,5201.0,66.1764,66.2464,66.0188,66.0188,5201.0
2019-06-21 11:40:00,75.42,75.5,75.31,75.31,5669.0,66.0276,66.0976,65.9313,65.9313,5669.0
2019-06-21 11:45:00,75.35,75.4,75.25,75.25,3982.0,65.9663,66.0101,65.8787,65.8787,3982.0
2019-06-21 11:50:00,75.28,75.3,75.13,75.16,10730.0,65.905,65.9225,65.7737,65.7999,10730.0
2019-06-21 11:55:00,75.16,75.18,75.09,75.1,9463.0,65.7999,65.8175,65.7387,65.7474,9463.0
2019-06-21 12:00:00,75.11,75.19,75.1,75.12,30808.0,65.7562,65.8262,65.7474,65.7649,30808.0
2019-06-21 12:05:00,75.1,75.11,75.02,75.07,5641.0,65.7474,65.7562,65.6774,65.7212,5641.0
2019-06-21 12:10:00,75.05,75.09,74.96,75.01,15769.0,65.7036,65.7387,65.6249,65.6686,15769.0
2019-06-21 12:15:00,75.0,75.03,74.82,74.83,14509.0,65.6599,65.6861,65.5023,65.511,14509.0
2019-06-21 12:20:00,74.84,74.88,74.76,74.79,12299.0,65.5198,65.5548,65.4498,65.476,12299.0
2019-06-21 12:25:00,74.79,74.98,74.74,74.97,19775.0,65.476,65.6424,65.4322,65.6336,19775.0
2019-06-21 12:30:00,74.94,74.98,74.91,74.92,6184.0,65.6073,65.6424,65.5811,65.5898,6184.0
2019-06-21 12:35:00,74.94,75.17,74.91,75.17,5770.0,65.6073,65.8087,65.5811,65.8087,5770.0
2019-06-21 12:40:00,75.13,75.15,75.07,75.13,5334.0,65.7737,65.7912,65.7212,65.7737,5334.0
2019-06-21 12:45:00,75.13,75.15,75.08,75.12,35340.0,65.7737,65.7912,65.7299,65.7649,35340.0
2019-06-21 12:50:00,75.12,75.12,74.92,74.99,35285.0,65.7649,65.7649,65.5898,65.6511,35285.0
2019-06-21 12:55:00,75.0,75.17,75.0,75.13,30193.0,65.6599,65.8087,65.6599,65.7737,30193.0
2019-06-21 13:00:00,75.15,75.15,75.04,75.08,8648.0,65.7912,65.7912,65.6949,65.7299,8648.0
2019-06-21 13:05:00,75.1,75.14,75.09,75.1,5357.0,65.7474,65.7824,65.7387,65.7474,5357.0
2019-06-21 13:10:00,75.13,75.17,75.04,75.06,5000.0,65.7737,65.8087,65.6949,65.7124,5000.0
2019-06-21 13:15:00,75.07,75.07,75.02,75.03,1819.0,65.7212,65.7212,65.6774,65.6861,1819.0
2019-06-21 13:20:00,75.05,75.08,75.03,75.06,4086.0,65.7036,65.7299,65.6861,65.7124,4086.0
2019-06-21 13:25:00,75.09,75.17,75.06,75.17,5432.0,65.7387,65.8087,65.7124,65.8087,5432.0
2019-06-21 13:30:00,75.17,75.19,75.06,75.06,3753.0,65.8087,65.8262,65.7124,65.7124,3753.0
2019-06-21 13:35:00,75.05,75.05,74.99,75.03,3300.0,65.7036,65.7036,65.6511,65.6861,3300.0
2019-06-21 13:40:00,75.03,75.06,75.02,75.02,2127.0,65.6861,65.7124,65.6774,65.6774,2127.0
2019-06-21 13:45:00,75.02,75.06,75.01,75.04,3325.0,65.6774,65.7124,65.6686,65.6949,3325.0
2019-06-21 13:50:00,75.05,75.05,75.03,75.04,2003.0,65.7036,65.7036,65.6861,65.6949,2003.0
2019-06-21 13:55:00,75.03,75.15,75.03,75.15,4139.0,65.6861,65.7912,65.6861,65.7912,4139.0
2019-06-21 14:00:00,75.19,75.21,75.07,75.12,6364.0,65.8262,65.8437,65.7212,65.7649,6364.0
2019-06-21 14:05:00,75.13,75.13,75.0,75.08,6860.0,65.7737,65.7737,65.6599,65.7299,6860.0
2019-06-21 14:10:00,75.05,75.06,75.03,75.05,4203.0,65.7036,65.7124,65.6861,65.7036,4203.0
2019-06-21 14:15:00,75.04,75.09,75.04,75.06,4896.0,65.6949,65.7387,65.6949,65.7124,4896.0
2019-06-21 14:20:00,75.05,75.06,75.02,75.06,3032.0,65.7036,65.7124,65.6774,65.7124,3032.0
2019-06-21 14:25:00,75.06,75.14,75.04,75.04,5733.0,65.7124,65.7824,65.6949,65.6949,5733.0
2019-06-21 14:30:00,75.01,75.05,75.0,75.03,3807.0,65.6686,65.7036,65.6599,65.6861,3807.0
2019-06-21 14:35:00,75.03,75.03,74.92,75.0,10645.0,65.6861,65.6861,65.5898,65.6599,10645.0
2019-06-21 14:40:00,74.98,75.01,74.95,74.99,7948.0,65.6424,65.6686,65.6161,65.6511,7948.0
2019-06-21 14:45:00,74.99,75.08,74.97,75.05,5572.0,65.6511,65.7299,65.6336,65.7036,5572.0
2019-06-21 14:50:00,75.06,75.08,75.04,75.06,4009.0,65.7124,65.7299,65.6949,65.7124,4009.0
2019-06-21 14:55:00,75.05,75.05,74.99,75.01,5275.0,65.7036,65.7036,65.6511,65.6686,5275.0
2019-06-21 15:00:00,75.01,75.11,75.01,75.11,5600.0,65.6686,65.7562,65.6686,65.7562,5600.0
2019-06-21 15:05:00,75.09,75.16,75.01,75.15,5861.0,65.7387,65.7999,65.6686,65.7912,5861.0
2019-06-21 15:10:00,75.15,75.22,75.09,75.2,9324.0,65.7912,65.8525,65.7387,65.835,9324.0
2019-06-21 15:15:00,75.18,75.2,75.06,75.08,12500.0,65.8175,65.835,65.7124,65.7299,12500.0
2019-06-21 15:20:00,75.08,75.09,74.96,74.96,12589.0,65.7299,65.7387,65.6249,65.6249,12589.0
2019-06-21 15:25:00,74.96,75.08,74.96,75.08,10992.0,65.6249,65.7299,65.6249,65.7299,10992.0
2019-06-21 15:30:00,75.08,75.11,74.99,75.0,22016.0,65.7299,65.7562,65.6511,65.6599,22016.0
2019-06-21 15:35:00,75.05,75.07,74.99,75.02,34982.0,65.7036,65.7212,65.6511,65.6774,34982.0
2019-06-21 15:40:00,75.03,75.15,75.0,75.1,30208.0,65.6861,65.7912,65.6599,65.7474,30208.0
2019-06-21 15:45:00,75.09,75.12,74.95,74.98,24474.0,65.7387,65.7649,65.6161,65.6424,24474.0
2019-06-21 15:50:00,74.98,75.02,74.91,74.92,34719.0,65.6424,65.6774,65.5811,65.5898,34719.0
2019-06-21 15:55:00,74.93,75.5,74.93,75.22,310155.0,65.5986,66.0976,65.5986,65.8525,310155.0
2019-06-24 09:30:00,75.16,75.54,75.0,75.28,28674.0,65.7999,66.1326,65.6599,65.905,28674.0
2019-06-24 09:35:00,75.37,75.37,75.0,75.16,11244.0,65.9838,65.9838,65.6599,65.7999,11244.0
2019-06-24 09:40:00,75.22,75.65,75.21,75.38,16558.0,65.8525,66.2289,65.8437,65.9925,16558.0
2019-06-24 09:45:00,75.43,75.56,75.37,75.42,11835.0,66.0363,66.1501,65.9838,66.0276,11835.0
2019-06-24 09:50:00,75.46,75.62,75.46,75.56,7051.0,66.0626,66.2027,66.0626,66.1501,7051.0
2019-06-24 09:55:00,75.65,75.82,75.47,75.7,8161.0,66.2289,66.3778,66.0713,66.2727,8161.0
2019-06-24 10:00:00,75.67,75.94,75.66,75.9,12147.0,66.2464,66.4828,66.2377,66.4478,12147.0
2019-06-24 10:05:00,75.88,76.12,75.85,75.98,16406.0,66.4303,66.6404,66.404,66.5178,16406.0
2019-06-24 10:10:00,76.08,76.32,76.06,76.21,24587.0,66.6054,66.8155,66.5879,66.7192,24587.0
2019-06-24 10:15:00,76.23,76.39,76.05,76.08,11548.0,66.7367,66.8768,66.5791,66.6054,11548.0
2019-06-24 10:20:00,76.07,76.16,75.99,76.13,19528.0,66.5966,66.6754,66.5266,66.6491,19528.0
2019-06-24 10:25:00,76.16,76.17,76.01,76.17,11703.0,66.6754,66.6842,66.5441,66.6842,11703.0
2019-06-24 10:30:00,76.19,76.26,76.14,76.2,11525.0,66.7017,66.763,66.6579,66.7104,11525.0
2019-06-24 10:35:00,76.22,76.23,76.09,76.09,16579.0,66.7279,66.7367,66.6141,66.6141,16579.0
2019-06-24 10:40:00,76.09,76.09,75.98,76.07,16458.0,66.6141,66.6141,66.5178,66.5966,16458.0
2019-06-24 10:45:00,76.03,76.28,76.03,76.07,9833.0,66.5616,66.7805,66.5616,66.5966,9833.0
2019-06-24 10:50:00,76.08,76.19,76.04,76.04,7961.0,66.6054,66.7017,66.5704,66.5704,7961.0
2019-06-24 10:55:00,76.0,76.08,75.94,76.04,5092.0,66.5353,66.6054,66.4828,66.5704,5092.0
2019-06-24 11:00:00,76.07,76.12,76.0,76.07,7716.0,66.5966,66.6404,66.5353,66.5966,7716.0
2019-06-24 11:05:00,76.13,76.16,75.86,75.86,10690.0,66.6491,66.6754,66.4128,66.4128,10690.0
2019-06-24 11:10:00,75.9,76.11,75.88,76.08,5557.0,66.4478,66.6316,66.4303,66.6054,5557.0
2019-06-24 11:15:00,76.15,76.15,75.9,75.9,7856.0,66.6667,66.6667,66.4478,66.4478,7856.0
2019-06-24 11:20:00,75.92,75.99,75.83,75.98,5082.0,66.4653,66.5266,66.3865,66.5178,5082.0
2019-06-24 11:25:00,75.97,76.15,75.95,76.15,5760.0,66.5091,66.6667,66.4916,66.6667,5760.0
2019-06-24 11:30:00,76.12,76.21,76.05,76.11,9367.0,66.6404,66.7192,66.5791,66.6316,9367.0
2019-06-24 11:35:00,76.07,76.18,76.01,76.16,4693.0,66.5966,66.6929,66.5441,66.6754,4693.0
2019-06-24 11:40:00,76.16,76.27,76.14,76.27,5277.0,66.6754,66.7717,66.6579,66.7717,5277.0
2019-06-24 11:45:00,76.22,76.28,76.13,76.25,5069.0,66.7279,66.7805,66.6491,66.7542,5069.0
2019-06-24 11:50:00,76.24,76.32,76.18,76.18,7757.0,66.7454,66.8155,66.6929,66.6929,7757.0
2019-06-24 11:55:00,76.21,76.27,76.18,76.2,4300.0,66.7192,66.7717,66.6929,66.7104,4300.0
2019-06-24 12:00:00,76.21,76.27,76.14,76.22,8473.0,66.7192,66.7717,66.6579,66.7279,8473.0
2019-06-24 12:05:00,76.19,76.21,76.15,76.17,5129.0,66.7017,66.7192,66.6667,66.6842,5129.0
2019-06-24 12:10:00,76.16,76.19,76.04,76.11,5760.0,66.6754,66.7017,66.5704,66.6316,5760.0
2019-06-24 12:15:00,76.11,76.19,76.09,76.19,3586.0,66.6316,66.7017,66.6141,66.7017,3586.0
2019-06-24 12:20:00,76.21,76.3,76.19,76.26,5304.0,66.7192,66.798,66.7017,66.763,5304.0
2019-06-24 12:25:00,76.25,76.29,76.17,76.19,8241.0,66.7542,66.7892,66.6842,66.7017,8241.0
2019-06-24 12:30:00,76.19,76.19,76.07,76.12,4140.0,66.7017,66.7017,66.5966,66.6404,4140.0
2019-06-24 12:35:00,76.15,76.19,76.14,76.16,2670.0,66.6667,66.7017,66.6579,66.6754,2670.0
2019-06-24 12:40:00,76.16,76.2,76.12,76.2,4650.0,66.6754,66.7104,66.6404,66.7104,4650.0
2019-06-24 12:45:00,76.19,76.22,76.14,76.22,5107.0,66.7017,66.7279,66.6579,66.7279,5107.0
2019-06-24 12:50:00,76.26,76.32,76.12,76.19,11402.0,66.763,66.8155,66.6404,66.7017,11402.0
2019-06-24 12:55:00,76.19,76.2,76.15,76.16,3000.0,66.7017,66.7104,66.6667,66.6754,3000.0
2019-06-24 13:00:00,76.15,76.18,76.1,76.12,6100.0,66.6667,66.6929,66.6229,66.6404,6100.0
2019-06-24 13:05:00,76.12,76.18,76.12,76.14,3798.0,66.6404,66.6929,66.6404,66.6579,3798.0
2019-06-24 13:10:00,76.16,76.23,76.11,76.15,19222.0,66.6754,66.7367,66.6316,66.6667,19222.0
2019-06-24 13:15:00,76.15,76.26,76.12,76.25,27961.0,66.6667,66.763,66.6404,66.7542,27961.0
2019-06-24 13:20:00,76.26,76.26,76.09,76.12,6848.0,66.763,66.763,66.6141,66.6404,6848.0
2019-06-24 13:25:00,76.11,76.17,76.07,76.07,4515.0,66.6316,66.6842,66.5966,66.5966,4515.0
2019-06-24 13:30:00,76.08,76.13,76.04,76.11,5595.0,66.6054,66.6491,66.5704,66.6316,5595.0
2019-06-24 13:35:00,76.09,76.12,76.04,76.09,3737.0,66.6141,66.6404,66.5704,66.6141,3737.0
2019-06-24 13:40:00,76.09,76.12,76.0,76.08,8430.0,66.6141,66.6404,66.5353,66.6054,8430.0
2019-06-24 13:45:00,76.05,76.06,75.99,76.03,6250.0,66.5791,66.5879,66.5266,66.5616,6250.0
2019-06-24 13:50:00,76.03,76.07,76.01,76.01,6069.0,66.5616,66.5966,66.5441,66.5441,6069.0
2019-06-24 13:55:00,76.03,76.06,75.98,76.06,4690.0,66.5616,66.5879,66.5178,66.5879,4690.0
2019-06-24 14:00:00,76.09,76.13,76.09,76.09,17017.0,66.6141,66.6491,66.6141,66.6141,17017.0
2019-06-24 14:05:00,76.1,76.17,76.09,76.09,11573.0,66.6229,66.6842,66.6141,66.6141,11573.0
2019-06-24 14:10:00,76.09,76.16,76.09,76.09,5899.0,66.6141,66.6754,66.6141,66.6141,5899.0
2019-06-24 14:15:00,76.12,76.17,76.11,76.15,2070.0,66.6404,66.6842,66.6316,66.6667,2070.0
2019-06-24 14:20:00,76.15,76.17,76.07,76.1,7096.0,66.6667,66.6842,66.5966,66.6229,7096.0
2019-06-24 14:25:00,76.08,76.12,76.0,76.03,6144.0,66.6054,66.6404,66.5353,66.5616,6144.0
2019-06-24 14:30:00,76.02,76.1,76.01,76.06,4752.0,66.5528,66.6229,66.5441,66.5879,4752.0
2019-06-24 14:35:00,76.06,76.09,76.04,76.08,7248.0,66.5879,66.6141,66.5704,66.6054,7248.0
2019-06-24 14:40:00,76.08,76.09,76.0,76.0,7820.0,66.6054,66.6141,66.5353,66.5353,7820.0
2019-06-24 14:45:00,76.01,76.07,75.88,75.96,6332.0,66.5441,66.5966,66.4303,66.5003,6332.0
2019-06-24 14:50:00,75.97,76.02,75.94,76.01,6159.0,66.5091,66.5528,66.4828,66.5441,6159.0
2019-06-24 14:55:00,76.01,76.04,75.98,76.02,16274.0,66.5441,66.5704,66.5178,66.5528,16274.0
2019-06-24 15:00:00,76.02,76.06,75.98,76.02,10266.0,66.5528,66.5879,66.5178,66.5528,10266.0
2019-06-24 15:05:00,76.03,76.08,75.93,75.96,8567.0,66.5616,66.6054,66.4741,66.5003,8567.0
2019-06-24 15:10:00,75.97,76.03,75.91,76.01,9257.0,66.5091,66.5616,66.4565,66.5441,9257.0
2019-06-24 15:15:00,76.02,76.02,75.91,75.91,6925.0,66.5528,66.5528,66.4565,66.4565,6925.0
2019-06-24 15:20:00,75.91,76.0,75.89,75.98,12148.0,66.4565,66.5353,66.439,66.5178,12148.0
2019-06-24 15:25:00,75.99,76.02,75.85,75.86,11247.0,66.5266,66.5528,66.404,66.4128,11247.0
2019-06-24 15:30:00,75.87,75.89,75.85,75.86,15677.0,66.4215,66.439,66.404,66.4128,15677.0
2019-06-24 15:35:00,75.85,75.91,75.83,75.91,15103.0,66.404,66.4565,66.3865,66.4565,15103.0
2019-06-24 15:40:00,75.91,75.98,75.91,75.95,17378.0,66.4565,66.5178,66.4565,66.4916,17378.0
2019-06-24 15:45:00,75.94,75.94,75.82,75.84,21322.0,66.4828,66.4828,66.3778,66.3953,21322.0
2019-06-24 15:50:00,75.83,75.95,75.8,75.9,23470.0,66.3865,66.4916,66.3602,66.4478,23470.0
2019-06-24 15:55:00,75.91,75.95,75.84,75.94,57857.0,66.4565,66.4916,66.3953,66.4828,57857.0
2019-06-25 09:30:00,75.96,76.16,75.55,76.16,25639.0,66.5003,66.6754,66.1414,66.6754,25639.0
2019-06-25 09:35:00,76.1,76.1,75.54,75.81,14036.0,66.6229,66.6229,66.1326,66.369,14036.0
2019-06-25 09:40:00,75.76,75.99,75.61,75.87,11810.0,66.3252,66.5266,66.1939,66.4215,11810.0
2019-06-25 09:45:00,75.84,75.84,75.43,75.49,10515.0,66.3953,66.3953,66.0363,66.0888,10515.0
2019-06-25 09:50:00,75.46,75.67,75.43,75.62,6885.0,66.0626,66.2464,66.0363,66.2027,6885.0
2019-06-25 09:55:00,75.67,75.77,75.5,75.59,7311.0,66.2464,66.334,66.0976,66.1764,7311.0
2019-06-25 10:00:00,75.65,75.76,75.51,75.51,9384.0,66.2289,66.3252,66.1064,66.1064,9384.0
2019-06-25 10:05:00,75.55,75.75,75.39,75.74,48756.0,66.1414,66.3165,66.0013,66.3077,48756.0
2019-06-25 10:10:00,75.77,75.9,75.7,75.71,11642.0,66.334,66.4478,66.2727,66.2814,11642.0
2019-06-25 10:15:00,75.69,75.73,75.56,75.58,4710.0,66.2639,66.299,66.1501,66.1676,4710.0
2019-06-25 10:20:00,75.57,75.68,75.5,75.63,5987.0,66.1589,66.2552,66.0976,66.2114,5987.0
2019-06-25 10:25:00,75.66,75.72,75.58,75.7,7271.0,66.2377,66.2902,66.1676,66.2727,7271.0
2019-06-25 10:30:00,75.68,75.89,75.64,75.68,17824.0,66.2552,66.439,66.2202,66.2552,17824.0
2019-06-25 10:35:00,75.68,75.75,75.59,75.68,7511.0,66.2552,66.3165,66.1764,66.2552,7511.0
2019-06-25 10:40:00,75.68,75.72,75.62,75.67,8471.0,66.2552,66.2902,66.2027,66.2464,8471.0
2019-06-25 10:45:00,75.7,75.75,75.6,75.6,4246.0,66.2727,66.3165,66.1851,66.1851,4246.0
2019-06-25 10:50:00,75.55,75.73,75.44,75.51,9488.0,66.1414,66.299,66.0451,66.1064,9488.0
2019-06-25 10:55:00,75.5,75.54,75.41,75.45,9866.0,66.0976,66.1326,66.0188,66.0538,9866.0
2019-06-25 11:00:00,75.45,75.77,75.44,75.7,13869.0,66.0538,66.334,66.0451,66.2727,13869.0
2019-06-25 11:05:00,75.67,75.7,75.58,75.66,3719.0,66.2464,66.2727,66.1676,66.2377,3719.0
2019-06-25 11:10:00,75.67,75.67,75.51,75.51,5834.0,66.2464,66.2464,66.1064,66.1064,5834.0
2019-06-25 11:15:00,75.48,75.53,75.42,75.44,4712.0,66.0801,66.1239,66.0276,66.0451,4712.0
2019-06-25 11:20:00,75.43,75.54,75.41,75.47,8791.0,66.0363,66.1326,66.0188,66.0713,8791.0
2019-06-25 11:25:00,75.47,75.53,75.43,75.46,4317.0,66.0713,66.1239,66.0363,66.0626,4317.0
2019-06-25 11:30:00,75.46,75.48,75.38,75.4,10145.0,66.0626,66.0801,65.9925,66.0101,10145.0
2019-06-25 11:35:00,75.38,75.4,75.31,75.39,10194.0,65.9925,66.0101,65.9313,66.0013,10194.0
2019-06-25 11:40:00,75.4,75.47,75.37,75.39,5784.0,66.0101,66.0713,65.9838,66.0013,5784.0
2019-06-25 11:45:00,75.4,75.49,75.4,75.44,5691.0,66.0101,66.0888,66.0101,66.0451,5691.0
2019-06-25 11:50:00,75.4,75.41,75.3,75.4,5445.0,66.0101,66.0188,65.9225,66.0101,5445.0
2019-06-25 11:55:00,75.39,75.46,75.38,75.38,3993.0,66.0013,66.0626,65.9925,65.9925,3993.0
2019-06-25 12:00:00,75.37,75.41,75.33,75.38,6118.0,65.9838,66.0188,65.9488,65.9925,6118.0
2019-06-25 12:05:00,75.39,75.39,75.23,75.34,6582.0,66.0013,66.0013,65.8612,65.9575,6582.0
2019-06-25 12:10:00,75.34,75.43,75.32,75.43,5763.0,65.9575,66.0363,65.94,66.0363,5763.0
2019-06-25 12:15:00,75.39,75.39,75.25,75.33,5766.0,66.0013,66.0013,65.8787,65.9488,5766.0
2019-06-25 12:20:00,75.31,75.31,75.22,75.25,4861.0,65.9313,65.9313,65.8525,65.8787,4861.0
2019-06-25 12:25:00,75.29,75.3,75.17,75.28,10686.0,65.9138,65.9225,65.8087,65.905,10686.0
2019-06-25 12:30:00,75.3,75.37,75.26,75.28,3948.0,65.9225,65.9838,65.8875,65.905,3948.0
2019-06-25 12:35:00,75.32,75.32,75.2,75.22,7996.0,65.94,65.94,65.835,65.8525,7996.0
2019-06-25 12:40:00,75.22,75.25,75.2,75.2,4247.0,65.8525,65.8787,65.835,65.835,4247.0
2019-06-25 12:45:00,75.18,75.22,75.12,75.2,9511.0,65.8175,65.8525,65.7649,65.835,9511.0
2019-06-25 12:50:00,75.22,75.22,75.08,75.11,6820.0,65.8525,65.8525,65.7299,65.7562,6820.0
2019-06-25 12:55:00,75.13,75.13,74.99,74.99,4418.0,65.7737,65.7737,65.6511,65.6511,4418.0
2019-06-25 13:00:00,74.99,75.09,74.8,75.06,20885.0,65.6511,65.7387,65.4848,65.7124,20885.0
2019-06-25 13:05:00,75.05,75.12,74.97,75.07,6823.0,65.7036,65.7649,65.6336,65.7212,6823.0
2019-06-25 13:10:00,75.09,75.16,75.07,75.09,4577.0,65.7387,65.7999,65.7212,65.7387,4577.0
2019-06-25 13:15:00,75.11,75.14,75.07,75.14,5316.0,65.7562,65.7824,65.7212,65.7824,5316.0
2019-06-25 13:20:00,75.13,75.22,75.06,75.13,4569.0,65.7737,65.8525,65.7124,65.7737,4569.0
2019-06-25 13:25:00,75.16,75.22,75.13,75.15,9152.0,65.7999,65.8525,65.7737,65.7912,9152.0
2019-06-25 13:30:00,75.14,75.14,74.98,75.03,15967.0,65.7824,65.7824,65.6424,65.6861,15967.0
2019-06-25 13:35:00,75.03,75.09,74.88,74.96,12186.0,65.6861,65.7387,65.5548,65.6249,12186.0
2019-06-25 13:40:00,74.99,75.06,74.89,75.03,10377.0,65.6511,65.7124,65.5636,65.6861,10377.0
2019-06-25 13:45:00,75.06,75.09,74.96,74.97,4683.0,65.7124,65.7387,65.6249,65.6336,4683.0
2019-06-25 13:50:00,75.0,75.03,74.86,74.94,5117.0,65.6599,65.6861,65.5373,65.6073,5117.0
2019-06-25 13:55:00,74.94,74.94,74.85,74.88,6684.0,65.6073,65.6073,65.5285,65.5548,6684.0
2019-06-25 14:00:00,74.89,75.0,74.88,74.97,4828.0,65.5636,65.6599,65.5548,65.6336,4828.0
2019-06-25 14:05:00,74.96,75.0,74.94,75.0,12538.0,65.6249,65.6599,65.6073,65.6599,12538.0
2019-06-25 14:10:00,74.98,75.01,74.92,74.93,27718.0,65.6424,65.6686,65.5898,65.5986,27718.0
2019-06-25 14:15:00,74.92,74.96,74.92,74.94,4300.0,65.5898,65.6249,65.5898,65.6073,4300.0
2019-06-25 14:20:00,74.91,74.92,74.84,74.84,12381.0,65.5811,65.5898,65.5198,65.5198,12381.0
2019-06-25 14:25:00,74.86,74.88,74.76,74.78,4446.0,65.5373,65.5548,65.4498,65.4673,4446.0
2019-06-25 14:30:00,74.8,74.83,74.54,74.55,17290.0,65.4848,65.511,65.2572,65.2659,17290.0
2019-06-25 14:35:00,74.53,74.57,74.35,74.42,14641.0,65.2484,65.2834,65.0908,65.1521,14641.0
2019-06-25 14:40:00,74.42,74.43,74.32,74.34,7320.0,65.1521,65.1609,65.0646,65.0821,7320.0
2019-06-25 14:45:00,74.31,74.39,74.31,74.39,7174.0,65.0558,65.1258,65.0558,65.1258,7174.0
2019-06-25 14:50:00,74.39,74.4,74.28,74.28,12889.0,65.1258,65.1346,65.0295,65.0295,12889.0
2019-06-25 14:55:00,74.28,74.42,74.27,74.34,10849.0,65.0295,65.1521,65.0208,65.0821,10849.0
2019-06-25 15:00:00,74.34,74.37,74.28,74.35,6663.0,65.0821,65.1083,65.0295,65.0908,6663.0
2019-06-25 15:05:00,74.37,74.52,74.37,74.5,11032.0,65.1083,65.2396,65.1083,65.2221,11032.0
2019-06-25 15:10:00,74.51,74.51,74.29,74.3,14899.0,65.2309,65.2309,65.0383,65.047,14899.0
2019-06-25 15:15:00,74.32,74.42,74.24,74.27,23123.0,65.0646,65.1521,64.9945,65.0208,23123.0
2019-06-25 15:20:00,74.29,74.46,74.29,74.4,27512.0,65.0383,65.1871,65.0383,65.1346,27512.0
2019-06-25 15:25:00,74.41,74.5,74.34,74.45,17561.0,65.1433,65.2221,65.0821,65.1784,17561.0
2019-06-25 15:30:00,74.44,74.51,74.4,74.43,19049.0,65.1696,65.2309,65.1346,65.1609,19049.0
2019-06-25 15:35:00,74.42,74.51,74.41,74.47,15281.0,65.1521,65.2309,65.1433,65.1959,15281.0
2019-06-25 15:40:00,74.47,74.5,74.39,74.41,18706.0,65.1959,65.2221,65.1258,65.1433,18706.0
2019-06-25 15:45:00,74.4,74.51,74.26,74.43,35801.0,65.1346,65.2309,65.012,65.1609,35801.0
2019-06-25 15:50:00,74.42,74.42,74.26,74.41,31563.0,65.1521,65.1521,65.012,65.1433,31563.0
2019-06-25 15:55:00,74.4,74.4,74.25,74.33,87189.0,65.1346,65.1346,65.0033,65.0733,87189.0
2019-06-26 09:30:00,76.14,77.16,76.14,76.5,81732.0,66.6579,67.5509,66.6579,66.9731,81732.0
2019-06-26 09:35:00,76.53,76.91,76.16,76.38,45257.0,66.9993,67.332,66.6754,66.868,45257.0
2019-06-26 09:40:00,76.4,76.82,76.38,76.46,33717.0,66.8855,67.2532,66.868,66.938,33717.0
2019-06-26 09:45:00,76.44,76.46,76.21,76.24,28369.0,66.9205,66.938,66.7192,66.7454,28369.0
2019-06-26 09:50:00,76.32,76.75,76.1,76.72,39450.0,66.8155,67.1919,66.6229,67.1657,39450.0
2019-06-26 09:55:00,76.76,76.77,76.44,76.71,41970.0,67.2007,67.2094,66.9205,67.1569,41970.0
2019-06-26 10:00:00,76.65,76.65,76.44,76.55,20911.0,67.1044,67.1044,66.9205,67.0168,20911.0
2019-06-26 10:05:00,76.54,76.55,76.31,76.37,20743.0,67.0081,67.0168,66.8067,66.8593,20743.0
2019-06-26 10:10:00,76.4,76.44,76.13,76.14,13033.0,66.8855,66.9205,66.6491,66.6579,13033.0
2019-06-26 10:15:00,76.14,76.32,76.11,76.32,16513.0,66.6579,66.8155,66.6316,66.8155,16513.0
2019-06-26 10:20:00,76.32,76.34,76.15,76.15,9271.0,66.8155,66.833,66.6667,66.6667,9271.0
2019-06-26 10:25:00,76.16,76.31,76.09,76.17,28877.0,66.6754,66.8067,66.6141,66.6842,28877.0
2019-06-26 10:30:00,76.22,76.38,76.18,76.28,18271.0,66.7279,66.868,66.6929,66.7805,18271.0
2019-06-26 10:35:00,76.31,76.31,76.12,76.17,7536.0,66.8067,66.8067,66.6404,66.6842,7536.0
2019-06-26 10:40:00,76.17,76.17,75.95,75.99,11110.0,66.6842,66.6842,66.4916,66.5266,11110.0
2019-06-26 10:45:00,76.01,76.03,75.82,76.0,14285.0,66.5441,66.5616,66.3778,66.5353,14285.0
2019-06-26 10:50:00,76.02,76.05,75.9,75.95,9356.0,66.5528,66.5791,66.4478,66.4916,9356.0
2019-06-26 10:55:00,75.95,76.12,75.92,76.09,11907.0,66.4916,66.6404,66.4653,66.6141,11907.0
2019-06-26 11:00:00,76.09,76.21,76.07,76.17,18331.0,66.6141,66.7192,66.5966,66.6842,18331.0
2019-06-26 11:05:00,76.2,76.32,76.15,76.31,14485.0,66.7104,66.8155,66.6667,66.8067,14485.0
2019-06-26 11:10:00,76.3,76.37,76.13,76.13,10207.0,66.798,66.8593,66.6491,66.6491,10207.0
2019-06-26 11:15:00,76.11,76.26,76.06,76.26,7423.0,66.6316,66.763,66.5879,66.763,7423.0
2019-06-26 11:20:00,76.28,76.34,76.25,76.25,6122.0,66.7805,66.833,66.7542,66.7542,6122.0
2019-06-26 11:25:00,76.27,76.46,76.2,76.45,12711.0,66.7717,66.938,66.7104,66.9293,12711.0
2019-06-26 11:30:00,76.45,76.47,76.36,76.43,8785.0,66.9293,66.9468,66.8505,66.9118,8785.0
2019-06-26 11:35:00,76.41,76.44,76.3,76.41,10369.0,66.8943,66.9205,66.798,66.8943,10369.0
2019-06-26 11:40:00,76.39,76.45,76.29,76.4,9315.0,66.8768,66.9293,66.7892,66.8855,9315.0
2019-06-26 11:45:00,76.4,76.56,76.37,76.54,15717.0,66.8855,67.0256,66.8593,67.0081,15717.0
2019-06-26 11:50:00,76.52,76.52,76.33,76.39,9509.0,66.9906,66.9906,66.8242,66.8768,9509.0
2019-06-26 11:55:00,76.39,76.55,76.38,76.55,15155.0,66.8768,67.0168,66.868,67.0168,15155.0
2019-06-26 12:00:00,76.57,76.61,76.38,76.46,13458.0,67.0343,67.0694,66.868,66.938,13458.0
2019-06-26 12:05:00,76.42,76.46,76.32,76.38,12701.0,66.903,66.938,66.8155,66.868,12701.0
2019-06-26 12:10:00,76.39,76.4,76.26,76.29,10702.0,66.8768,66.8855,66.763,66.7892,10702.0
2019-06-26 12:15:00,76.32,76.35,76.28,76.32,6088.0,66.8155,66.8417,66.7805,66.8155,6088.0
2019-06-26 12:20:00,76.33,76.36,76.23,76.31,7556.0,66.8242,66.8505,66.7367,66.8067,7556.0
2019-06-26 12:25:00,76.37,76.41,76.32,76.37,6213.0,66.8593,66.8943,66.8155,66.8593,6213.0
2019-06-26 12:30:00,76.38,76.41,76.3,76.41,10321.0,66.868,66.8943,66.798,66.8943,10321.0
2019-06-26 12:35:00,76.39,76.49,76.38,76.48,12610.0,66.8768,66.9643,66.868,66.9556,12610.0
2019-06-26 12:40:00,76.5,76.53,76.42,76.51,19587.0,66.9731,66.9993,66.903,66.9818,19587.0
2019-06-26 12:45:00,76.53,76.53,76.32,76.32,15371.0,66.9993,66.9993,66.8155,66.8155,15371.0
2019-06-26 12:50:00,76.32,76.42,76.31,76.36,8210.0,66.8155,66.903,66.8067,66.8505,8210.0
2019-06-26 12:55:00,76.34,76.35,76.25,76.27,4400.0,66.833,66.8417,66.7542,66.7717,4400.0
2019-06-26 13:00:00,76.23,76.27,76.21,76.23,6895.0,66.7367,66.7717,66.7192,66.7367,6895.0
2019-06-26 13:05:00,76.21,76.28,76.16,76.16,9842.0,66.7192,66.7805,66.6754,66.6754,9842.0
2019-06-26 13:10:00,76.17,76.19,76.08,76.09,5775.0,66.6842,66.7017,66.6054,66.6141,5775.0
2019-06-26 13:15:00,76.08,76.11,76.0,76.0,7768.0,66.6054,66.6316,66.5353,66.5353,7768.0
2019-06-26 13:20:00,75.99,76.15,75.96,76.08,4571.0,66.5266,66.6667,66.5003,66.6054,4571.0
2019-06-26 13:25:00,76.07,76.17,76.03,76.03,4241.0,66.5966,66.6842,66.5616,66.5616,4241.0
2019-06-26 13:30:00,76.04,76.11,75.96,75.96,9110.0,66.5704,66.6316,66.5003,66.5003,9110.0
2019-06-26 13:35:00,75.99,76.05,75.93,76.04,4400.0,66.5266,66.5791,66.4741,66.5704,4400.0
2019-06-26 13:40:00,76.04,76.15,76.01,76.15,6250.0,66.5704,66.6667,66.5441,66.6667,6250.0
2019-06-26 13:45:00,76.13,76.18,75.97,76.0,5311.0,66.6491,66.6929,66.5091,66.5353,5311.0
2019-06-26 13:50:00,76.02,76.08,75.96,75.96,4454.0,66.5528,66.6054,66.5003,66.5003,4454.0
2019-06-26 13:55:00,75.98,76.09,75.98,76.04,5201.0,66.5178,66.6141,66.5178,66.5704,5201.0
2019-06-26 14:00:00,76.06,76.11,76.03,76.03,4146.0,66.5879,66.6316,66.5616,66.5616,4146.0
2019-06-26 14:05:00,76.04,76.09,76.01,76.02,8909.0,66.5704,66.6141,66.5441,66.5528,8909.0
2019-06-26 14:10:00,76.04,76.09,75.98,76.0,8415.0,66.5704,66.6141,66.5178,66.5353,8415.0
2019-06-26 14:15:00,76.01,76.07,75.99,76.03,8075.0,66.5441,66.5966,66.5266,66.5616,8075.0
2019-06-26 14:20:00,76.04,76.13,76.03,76.03,6617.0,66.5704,66.6491,66.5616,66.5616,6617.0
2019-06-26 14:25:00,76.05,76.07,75.96,76.07,6720.0,66.5791,66.5966,66.5003,66.5966,6720.0
2019-06-26 14:30:00,76.09,76.1,76.0,76.09,12407.0,66.6141,66.6229,66.5353,66.6141,12407.0
2019-06-26 14:35:00,76.1,76.1,76.01,76.06,9435.0,66.6229,66.6229,66.5441,66.5879,9435.0
2019-06-26 14:40:00,76.09,76.09,75.91,76.0,9544.0,66.6141,66.6141,66.4565,66.5353,9544.0
2019-06-26 14:45:00,76.01,76.01,75.92,75.92,8540.0,66.5441,66.5441,66.4653,66.4653,8540.0
2019-06-26 14:50:00,75.91,75.93,75.83,75.87,10692.0,66.4565,66.4741,66.3865,66.4215,10692.0
2019-06-26 14:55:00,75.87,75.97,75.86,75.94,12289.0,66.4215,66.5091,66.4128,66.4828,12289.0
2019-06-26 15:00:00,75.97,76.01,75.9,75.92,9715.0,66.5091,66.5441,66.4478,66.4653,9715.0
2019-06-26 15:05:00,75.92,75.93,75.85,75.92,12584.0,66.4653,66.4741,66.404,66.4653,12584.0
2019-06-26 15:10:00,75.9,75.99,75.86,75.96,10739.0,66.4478,66.5266,66.4128,66.5003,10739.0
2019-06-26 15:15:00,75.96,76.03,75.91,75.99,9462.0,66.5003,66.5616,66.4565,66.5266,9462.0
2019-06-26 15:20:00,75.97,75.98,75.9,75.97,11940.0,66.5091,66.5178,66.4478,66.5091,11940.0
2019-06-26 15:25:00,75.96,76.03,75.93,75.93,17400.0,66.5003,66.5616,66.4741,66.4741,17400.0
2019-06-26 15:30:00,75.92,75.95,75.88,75.88,15520.0,66.4653,66.4916,66.4303,66.4303,15520.0
2019-06-26 15:35:00,75.88,75.97,75.87,75.94,17009.0,66.4303,66.5091,66.4215,66.4828,17009.0
2019-06-26 15:40:00,75.93,75.98,75.86,75.87,22513.0,66.4741,66.5178,66.4128,66.4215,22513.0
2019-06-26 15:45:00,75.86,75.91,75.83,75.89,28479.0,66.4128,66.4565,66.3865,66.439,28479.0
2019-06-26 15:50:00,75.88,75.96,75.84,75.88,36531.0,66.4303,66.5003,66.3953,66.4303,36531.0
2019-06-26 15:55:00,75.88,75.93,75.73,75.83,77313.0,66.4303,66.4741,66.299,66.3865,77313.0
2019-06-27 09:30:00,76.58,76.95,76.36,76.87,30727.0,67.0431,67.367,66.8505,67.297,30727.0
2019-06-27 09:35:00,76.96,77.4,76.96,77.1,20968.0,67.3758,67.761,67.3758,67.4983,20968.0
2019-06-27 09:40:00,77.27,77.44,77.14,77.25,8895.0,67.6472,67.796,67.5334,67.6297,8895.0
2019-06-27 09:45:00,77.31,77.62,77.26,77.6,21614.0,67.6822,67.9536,67.6384,67.9361,21614.0
2019-06-27 09:50:00,77.67,77.84,77.6,77.67,30510.0,67.9974,68.1462,67.9361,67.9974,30510.0
2019-06-27 09:55:00,77.73,77.77,77.61,77.7,5900.0,68.0499,68.0849,67.9448,68.0236,5900.0
2019-06-27 10:00:00,77.68,77.74,77.48,77.63,16522.0,68.0061,68.0586,67.831,67.9623,16522.0
2019-06-27 10:05:00,77.65,77.7,77.51,77.65,18893.0,67.9799,68.0236,67.8573,67.9799,18893.0
2019-06-27 10:10:00,77.59,77.74,77.49,77.55,8795.0,67.9273,68.0586,67.8398,67.8923,8795.0
2019-06-27 10:15:00,77.56,77.61,77.44,77.45,11786.0,67.9011,67.9448,67.796,67.8048,11786.0
2019-06-27 10:20:00,77.45,77.62,77.44,77.62,6946.0,67.8048,67.9536,67.796,67.9536,6946.0
2019-06-27 10:25:00,77.59,77.73,77.59,77.62,11806.0,67.9273,68.0499,67.9273,67.9536,11806.0
2019-06-27 10:30:00,77.64,77.67,77.5,77.66,14909.0,67.9711,67.9974,67.8485,67.9886,14909.0
2019-06-27 10:35:00,77.63,77.73,77.47,77.48,18562.0,67.9623,68.0499,67.8223,67.831,18562.0
2019-06-27 10:40:00,77.48,77.5,77.35,77.37,8499.0,67.831,67.8485,67.7172,67.7347,8499.0
2019-06-27 10:45:00,77.37,77.45,77.24,77.36,6282.0,67.7347,67.8048,67.6209,67.726,6282.0
2019-06-27 10:50:00,77.32,77.43,77.3,77.42,4450.0,67.6909,67.7872,67.6734,67.7785,4450.0
2019-06-27 10:55:00,77.39,77.5,77.32,77.48,7607.0,67.7522,67.8485,67.6909,67.831,7607.0
2019-06-27 11:00:00,77.46,77.52,77.42,77.46,6430.0,67.8135,67.866,67.7785,67.8135,6430.0
2019-06-27 11:05:00,77.5,77.53,77.4,77.47,5370.0,67.8485,67.8748,67.761,67.8223,5370.0
2019-06-27 11:10:00,77.48,77.51,77.36,77.37,14184.0,67.831,67.8573,67.726,67.7347,14184.0
2019-06-27 11:15:00,77.35,77.47,77.1,77.15,12111.0,67.7172,67.8223,67.4983,67.5421,12111.0
2019-06-27 11:20:00,77.17,77.21,76.94,77.07,15625.0,67.5596,67.5946,67.3583,67.4721,15625.0
2019-06-27 11:25:00,77.11,77.33,77.11,77.2,8959.0,67.5071,67.6997,67.5071,67.5859,8959.0
2019-06-27 11:30:00,77.18,77.2,76.99,77.01,22960.0,67.5684,67.5859,67.402,67.4196,22960.0
2019-06-27 11:35:00,77.0,77.04,76.9,76.95,21632.0,67.4108,67.4458,67.3233,67.367,21632.0
2019-06-27 11:40:00,76.93,76.95,76.77,76.78,14696.0,67.3495,67.367,67.2094,67.2182,14696.0
2019-06-27 11:45:00,76.77,76.78,76.63,76.74,20703.0,67.2094,67.2182,67.0869,67.1832,20703.0
2019-06-27 11:50:00,76.74,76.95,76.74,76.86,8481.0,67.1832,67.367,67.1832,67.2882,8481.0
2019-06-27 11:55:00,76.88,76.95,76.82,76.83,5157.0,67.3057,67.367,67.2532,67.262,5157.0
2019-06-27 12:00:00,76.83,76.84,76.75,76.83,4810.0,67.262,67.2707,67.1919,67.262,4810.0
2019-06-27 12:05:00,76.86,76.94,76.85,76.94,4694.0,67.2882,67.3583,67.2795,67.3583,4694.0
2019-06-27 12:10:00,76.92,76.96,76.88,76.93,4745.0,67.3408,67.3758,67.3057,67.3495,4745.0
2019-06-27 12:15:00,76.94,77.05,76.94,77.01,11059.0,67.3583,67.4546,67.3583,67.4196,11059.0
2019-06-27 12:20:00,76.98,77.04,76.93,77.0,4600.0,67.3933,67.4458,67.3495,67.4108,4600.0
2019-06-27 12:25:00,76.99,77.02,76.92,77.02,4646.0,67.402,67.4283,67.3408,67.4283,4646.0
2019-06-27 12:30:00,77.03,77.06,76.99,77.06,3554.0,67.4371,67.4633,67.402,67.4633,3554.0
2019-06-27 12:35:00,77.04,77.11,77.03,77.08,3711.0,67.4458,67.5071,67.4371,67.4808,3711.0
2019-06-27 12:40:00,77.09,77.11,77.06,77.08,5170.0,67.4896,67.5071,67.4633,67.4808,5170.0
2019-06-27 12:45:00,77.06,77.12,77.03,77.12,2730.0,67.4633,67.5159,67.4371,67.5159,2730.0
2019-06-27 12:50:00,77.14,77.14,77.05,77.05,6626.0,67.5334,67.5334,67.4546,67.4546,6626.0
2019-06-27 12:55:00,77.06,77.12,77.03,77.03,8546.0,67.4633,67.5159,67.4371,67.4371,8546.0
2019-06-27 13:00:00,77.03,77.12,77.03,77.1,4508.0,67.4371,67.5159,67.4371,67.4983,4508.0
2019-06-27 13:05:00,77.12,77.13,77.05,77.09,4473.0,67.5159,67.5246,67.4546,67.4896,4473.0
2019-06-27 13:10:00,77.11,77.12,77.03,77.03,6620.0,67.5071,67.5159,67.4371,67.4371,6620.0
2019-06-27 13:15:00,77.03,77.04,76.94,76.95,6359.0,67.4371,67.4458,67.3583,67.367,6359.0
2019-06-27 13:20:00,76.97,77.04,76.93,77.03,6300.0,67.3845,67.4458,67.3495,67.4371,6300.0
2019-06-27 13:25:00,77.04,77.04,76.99,77.03,2650.0,67.4458,67.4458,67.402,67.4371,2650.0
2019-06-27 13:30:00,77.03,77.08,76.99,77.06,4396.0,67.4371,67.4808,67.402,67.4633,4396.0
2019-06-27 13:35:00,77.05,77.1,77.04,77.04,5135.0,67.4546,67.4983,67.4458,67.4458,5135.0
2019-06-27 13:40:00,77.01,77.04,76.93,77.03,11716.0,67.4196,67.4458,67.3495,67.4371,11716.0
2019-06-27 13:45:00,77.02,77.03,76.95,77.03,19429.0,67.4283,67.4371,67.367,67.4371,19429.0
2019-06-27 13:50:00,77.02,77.07,76.98,76.98,3450.0,67.4283,67.4721,67.3933,67.3933,3450.0
2019-06-27 13:55:00,76.99,77.0,76.89,76.94,9300.0,67.402,67.4108,67.3145,67.3583,9300.0
2019-06-27 14:00:00,76.94,77.0,76.82,76.87,12264.0,67.3583,67.4108,67.2532,67.297,12264.0
2019-06-27 14:05:00,76.85,76.93,76.85,76.92,14899.0,67.2795,67.3495,67.2795,67.3408,14899.0
2019-06-27 14:10:00,76.92,76.96,76.91,76.92,8422.0,67.3408,67.3758,67.332,67.3408,8422.0
2019-06-27 14:15:00,76.92,76.98,76.81,76.95,29645.0,67.3408,67.3933,67.2445,67.367,29645.0
2019-06-27 14:20:00,76.96,77.0,76.89,76.93,5773.0,67.3758,67.4108,67.3145,67.3495,5773.0
2019-06-27 14:25:00,76.94,77.05,76.93,77.0,9512.0,67.3583,67.4546,67.3495,67.4108,9512.0
2019-06-27 14:30:00,77.02,77.13,77.02,77.09,4823.0,67.4283,67.5246,67.4283,67.4896,4823.0
2019-06-27 14:35:00,77.08,77.13,77.07,77.13,3970.0,67.4808,67.5246,67.4721,67.5246,3970.0
2019-06-27 14:40:00,77.11,77.11,77.02,77.05,7044.0,67.5071,67.5071,67.4283,67.4546,7044.0
2019-06-27 14:45:00,77.06,77.08,77.02,77.04,5792.0,67.4633,67.4808,67.4283,67.4458,5792.0
2019-06-27 14:50:00,77.05,77.07,76.98,77.07,10745.0,67.4546,67.4721,67.3933,67.4721,10745.0
2019-06-27 14:55:00,77.08,77.1,77.03,77.07,7288.0,67.4808,67.4983,67.4371,67.4721,7288.0
2019-06-27 15:00:00,77.08,77.11,76.97,77.02,7984.0,67.4808,67.5071,67.3845,67.4283,7984.0
2019-06-27 15:05:00,77.02,77.04,76.93,76.95,7514.0,67.4283,67.4458,67.3495,67.367,7514.0
2019-06-27 15:10:00,76.96,77.02,76.96,77.0,6643.0,67.3758,67.4283,67.3758,67.4108,6643.0
2019-06-27 15:15:00,77.01,77.01,76.86,76.9,10272.0,67.4196,67.4196,67.2882,67.3233,10272.0
2019-06-27 15:20:00,76.92,76.93,76.87,76.9,11925.0,67.3408,67.3495,67.297,67.3233,11925.0
2019-06-27 15:25:00,76.89,76.9,76.84,76.85,11100.0,67.3145,67.3233,67.2707,67.2795,11100.0
2019-06-27 15:30:00,76.85,76.87,76.81,76.87,7840.0,67.2795,67.297,67.2445,67.297,7840.0
2019-06-27 15:35:00,76.87,76.94,76.86,76.92,12312.0,67.297,67.3583,67.2882,67.3408,12312.0
2019-06-27 15:40:00,76.93,77.02,76.91,77.0,11062.0,67.3495,67.4283,67.332,67.4108,11062.0
2019-06-27 15:45:00,77.0,77.04,76.97,77.0,15095.0,67.4108,67.4458,67.3845,67.4108,15095.0
2019-06-27 15:50:00,77.01,77.1,76.97,76.98,35972.0,67.4196,67.4983,67.3845,67.3933,35972.0
2019-06-27 15:55:00,76.99,76.99,76.84,76.94,73489.0,67.402,67.402,67.2707,67.3583,73489.0
2019-06-28 09:30:00,77.49,77.7,77.22,77.65,28546.0,67.8398,68.0236,67.6034,67.9799,28546.0
2019-06-28 09:35:00,77.68,77.83,77.62,77.76,10086.0,68.0061,68.1374,67.9536,68.0762,10086.0
2019-06-28 09:40:00,77.81,77.87,77.42,77.46,10669.0,68.1199,68.1725,67.7785,67.8135,10669.0
2019-06-28 09:45:00,77.42,77.69,77.36,77.42,11700.0,67.7785,68.0149,67.726,67.7785,11700.0
2019-06-28 09:50:00,77.37,77.37,77.05,77.12,21397.0,67.7347,67.7347,67.4546,67.5159,21397.0
2019-06-28 09:55:00,77.14,77.25,77.09,77.23,10092.0,67.5334,67.6297,67.4896,67.6122,10092.0
2019-06-28 10:00:00,77.21,77.29,77.03,77.23,24626.0,67.5946,67.6647,67.4371,67.6122,24626.0
2019-06-28 10:05:00,77.26,77.43,77.19,77.33,22342.0,67.6384,67.7872,67.5771,67.6997,22342.0
2019-06-28 10:10:00,77.33,77.46,77.22,77.37,56747.0,67.6997,67.8135,67.6034,67.7347,56747.0
2019-06-28 10:15:00,77.38,77.42,77.29,77.42,3611.0,67.7435,67.7785,67.6647,67.7785,3611.0
2019-06-28 10:20:00,77.43,77.53,77.42,77.44,5737.0,67.7872,67.8748,67.7785,67.796,5737.0
2019-06-28 10:25:00,77.47,77.49,77.39,77.44,2365.0,67.8223,67.8398,67.7522,67.796,2365.0
2019-06-28 10:30:00,77.39,77.48,77.33,77.46,5500.0,67.7522,67.831,67.6997,67.8135,5500.0
2019-06-28 10:35:00,77.47,77.55,77.36,77.4,5500.0,67.8223,67.8923,67.726,67.761,5500.0
2019-06-28 10:40:00,77.4,77.52,77.32,77.41,6054.0,67.761,67.866,67.6909,67.7697,6054.0
2019-06-28 10:45:00,77.45,77.57,77.4,77.51,2486.0,67.8048,67.9098,67.761,67.8573,2486.0
2019-06-28 10:50:00,77.55,77.66,77.54,77.58,2925.0,67.8923,67.9886,67.8836,67.9186,2925.0
2019-06-28 10:55:00,77.55,77.62,77.51,77.61,3100.0,67.8923,67.9536,67.8573,67.9448,3100.0
2019-06-28 11:00:00,77.56,77.56,77.45,77.46,4216.0,67.9011,67.9011,67.8048,67.8135,4216.0
2019-06-28 11:05:00,77.46,77.63,77.46,77.52,1792.0,67.8135,67.9623,67.8135,67.866,1792.0
2019-06-28 11:10:00,77.5,77.53,77.46,77.5,1600.0,67.8485,67.8748,67.8135,67.8485,1600.0
2019-06-28 11:15:00,77.49,77.54,77.42,77.49,2575.0,67.8398,67.8836,67.7785,67.8398,2575.0
2019-06-28 11:20:00,77.48,77.48,77.39,77.42,2400.0,67.831,67.831,67.7522,67.7785,2400.0
2019-06-28 11:25:00,77.41,77.49,77.37,77.42,6530.0,67.7697,67.8398,67.7347,67.7785,6530.0
2019-06-28 11:30:00,77.41,77.46,77.34,77.45,3485.0,67.7697,67.8135,67.7085,67.8048,3485.0
2019-06-28 11:35:00,77.48,77.49,77.36,77.43,2430.0,67.831,67.8398,67.726,67.7872,2430.0
2019-06-28 11:40:00,77.41,77.45,77.34,77.38,3098.0,67.7697,67.8048,67.7085,67.7435,3098.0
2019-06-28 11:45:00,77.45,77.45,77.37,77.43,2300.0,67.8048,67.8048,67.7347,67.7872,2300.0
2019-06-28 11:50:00,77.42,77.5,77.42,77.48,7271.0,67.7785,67.8485,67.7785,67.831,7271.0
2019-06-28 11:55:00,77.49,77.6,77.48,77.52,4700.0,67.8398,67.9361,67.831,67.866,4700.0
2019-06-28 12:00:00,77.53,77.63,77.5,77.54,2734.0,67.8748,67.9623,67.8485,67.8836,2734.0
2019-06-28 12:05:00,77.51,77.55,77.44,77.47,2400.0,67.8573,67.8923,67.796,67.8223,2400.0
2019-06-28 12:10:00,77.48,77.51,77.46,77.48,2250.0,67.831,67.8573,67.8135,67.831,2250.0
2019-06-28 12:15:00,77.49,77.57,77.44,77.56,3500.0,67.8398,67.9098,67.796,67.9011,3500.0
2019-06-28 12:20:00,77.55,77.64,77.5,77.61,6100.0,67.8923,67.9711,67.8485,67.9448,6100.0
2019-06-28 12:25:00,77.59,77.63,77.57,77.62,2000.0,67.9273,67.9623,67.9098,67.9536,2000.0
2019-06-28 12:30:00,77.56,77.76,77.56,77.75,6900.0,67.9011,68.0762,67.9011,68.0674,6900.0
2019-06-28 12:35:00,77.74,77.75,77.66,77.71,7458.0,68.0586,68.0674,67.9886,68.0324,7458.0
2019-06-28 12:40:00,77.72,77.75,77.67,77.75,10210.0,68.0411,68.0674,67.9974,68.0674,10210.0
2019-06-28 12:45:00,77.74,77.77,77.72,77.74,11828.0,68.0586,68.0849,68.0411,68.0586,11828.0
2019-06-28 12:50:00,77.75,77.75,77.65,77.67,9676.0,68.0674,68.0674,67.9799,67.9974,9676.0
2019-06-28 12:55:00,77.7,77.75,77.69,77.75,10585.0,68.0236,68.0674,68.0149,68.0674,10585.0
2019-06-28 13:00:00,77.73,77.74,77.65,77.67,5456.0,68.0499,68.0586,67.9799,67.9974,5456.0
2019-06-28 13:05:00,77.68,77.73,77.66,77.7,6686.0,68.0061,68.0499,67.9886,68.0236,6686.0
2019-06-28 13:10:00,77.69,77.73,77.63,77.64,3848.0,68.0149,68.0499,67.9623,67.9711,3848.0
2019-06-28 13:15:00,77.65,77.7,77.62,77.63,6916.0,67.9799,68.0236,67.9536,67.9623,6916.0
2019-06-28 13:20:00,77.66,77.67,77.61,77.62,10052.0,67.9886,67.9974,67.9448,67.9536,10052.0
2019-06-28 13:25:00,77.62,77.63,77.49,77.6,5555.0,67.9536,67.9623,67.8398,67.9361,5555.0
2019-06-28 13:30:00,77.62,77.64,77.62,77.62,2626.0,67.9536,67.9711,67.9536,67.9536,2626.0
2019-06-28 13:35:00,77.62,77.78,77.6,77.7,9063.0,67.9536,68.0937,67.9361,68.0236,9063.0
2019-06-28 13:40:00,77.68,77.72,77.64,77.68,8081.0,68.0061,68.0411,67.9711,68.0061,8081.0
2019-06-28 13:45:00,77.69,77.69,77.56,77.63,5790.0,68.0149,68.0149,67.9011,67.9623,5790.0
2019-06-28 13:50:00,77.62,77.68,77.58,77.63,3604.0,67.9536,68.0061,67.9186,67.9623,3604.0
2019-06-28 13:55:00,77.6,77.65,77.58,77.61,4800.0,67.9361,67.9799,67.9186,67.9448,4800.0
2019-06-28 14:00:00,77.59,77.63,77.56,77.56,5167.0,67.9273,67.9623,67.9011,67.9011,5167.0
2019-06-28 14:05:00,77.58,77.63,77.56,77.6,8747.0,67.9186,67.9623,67.9011,67.9361,8747.0
2019-06-28 14:10:00,77.59,77.62,77.56,77.57,3616.0,67.9273,67.9536,67.9011,67.9098,3616.0
2019-06-28 14:15:00,77.57,77.62,77.53,77.61,9618.0,67.9098,67.9536,67.8748,67.9448,9618.0
2019-06-28 14:20:00,77.62,77.64,77.58,77.6,16443.0,67.9536,67.9711,67.9186,67.9361,16443.0
2019-06-28 14:25:00,77.59,77.61,77.55,77.59,11696.0,67.9273,67.9448,67.8923,67.9273,11696.0
2019-06-28 14:30:00,77.6,77.62,77.53,77.53,7648.0,67.9361,67.9536,67.8748,67.8748,7648.0
2019-06-28 14:35:00,77.54,77.55,77.47,77.47,5925.0,67.8836,67.8923,67.8223,67.8223,5925.0
2019-06-28 14:40:00,77.45,77.53,77.43,77.48,9093.0,67.8048,67.8748,67.7872,67.831,9093.0
2019-06-28 14:45:00,77.48,77.53,77.44,77.49,6077.0,67.831,67.8748,67.796,67.8398,6077.0
2019-06-28 14:50:00,77.51,77.51,77.36,77.45,14902.0,67.8573,67.8573,67.726,67.8048,14902.0
2019-06-28 14:55:00,77.44,77.44,77.34,77.36,6277.0,67.796,67.796,67.7085,67.726,6277.0
2019-06-28 15:00:00,77.38,77.44,77.36,77.41,12507.0,67.7435,67.796,67.726,67.7697,12507.0
2019-06-28 15:05:00,77.41,77.44,77.39,77.4,16532.0,67.7697,67.796,67.7522,67.761,16532.0
2019-06-28 15:10:00,77.4,77.41,77.3,77.39,10691.0,67.761,67.7697,67.6734,67.7522,10691.0
2019-06-28 15:15:00,77.39,77.42,77.32,77.4,8947.0,67.7522,67.7785,67.6909,67.761,8947.0
2019-06-28 15:20:00,77.4,77.42,77.33,77.34,10731.0,67.761,67.7785,67.6997,67.7085,10731.0
2019-06-28 15:25:00,77.34,77.38,77.32,77.34,7697.0,67.7085,67.7435,67.6909,67.7085,7697.0
2019-06-28 15:30:00,77.35,77.42,77.35,77.4,26501.0,67.7172,67.7785,67.7172,67.761,26501.0
2019-06-28 15:35:00,77.39,77.39,77.29,77.37,15561.0,67.7522,67.7522,67.6647,67.7347,15561.0
2019-06-28 15:40:00,77.37,77.41,77.37,77.38,19249.0,67.7347,67.7697,67.7347,67.7435,19249.0
2019-06-28 15:45:00,77.38,77.39,77.27,77.39,19859.0,67.7435,67.7522,67.6472,67.7522,19859.0
2019-06-28 15:50:00,77.39,77.42,77.3,77.32,62234.0,67.7522,67.7785,67.6734,67.6909,62234.0
2019-06-28 15:55:00,77.34,77.39,77.15,77.28,192425.0,67.7085,67.7522,67.5421,67.6559,192425.0
2019-07-01 09:30:00,83.26,84.5,83.0,83.59,278400.0,72.8912,73.9768,72.6636,73.1801,278400.0
2019-07-01 09:35:00,83.59,83.6,82.6,83.19,118438.0,73.1801,73.1889,72.3134,72.8299,118438.0
2019-07-01 09:40:00,83.22,83.4,82.12,82.48,153354.0,72.8562,73.0138,71.8932,72.2083,153354.0
2019-07-01 09:45:00,82.45,83.18,82.43,83.04,91385.0,72.1821,72.8212,72.1646,72.6986,91385.0
2019-07-01 09:50:00,83.01,83.07,82.57,82.57,82901.0,72.6723,72.7249,72.2871,72.2871,82901.0
2019-07-01 09:55:00,82.6,82.78,82.3,82.62,54029.0,72.3134,72.471,72.0508,72.3309,54029.0
2019-07-01 10:00:00,82.63,83.21,82.63,82.75,50827.0,72.3397,72.8474,72.3397,72.4447,50827.0
2019-07-01 10:05:00,82.75,82.83,82.25,82.51,72144.0,72.4447,72.5148,72.007,72.2346,72144.0
2019-07-01 10:10:00,82.55,82.55,81.96,82.19,56007.0,72.2696,72.2696,71.7531,71.9545,56007.0
2019-07-01 10:15:00,82.1,82.34,81.96,82.29,47582.0,71.8757,72.0858,71.7531,72.042,47582.0
2019-07-01 10:20:00,82.31,82.33,82.03,82.09,32962.0,72.0595,72.077,71.8144,71.8669,32962.0
2019-07-01 10:25:00,82.11,82.17,82.04,82.11,37960.0,71.8844,71.937,71.8231,71.8844,37960.0
2019-07-01 10:30:00,82.11,82.17,81.84,81.95,69603.0,71.8844,71.937,71.648,71.7444,69603.0
2019-07-01 10:35:00,82.0,82.48,82.0,82.39,86540.0,71.7881,72.2083,71.7881,72.1296,86540.0
2019-07-01 10:40:00,82.34,82.46,82.19,82.33,19405.0,72.0858,72.1908,71.9545,72.077,19405.0
2019-07-01 10:45:00,82.34,82.37,82.17,82.17,11986.0,72.0858,72.112,71.937,71.937,11986.0
2019-07-01 10:50:00,82.17,82.3,82.15,82.28,14045.0,71.937,72.0508,71.9194,72.0333,14045.0
2019-07-01 10:55:00,82.29,82.32,82.02,82.15,19864.0,72.042,72.0683,71.8056,71.9194,19864.0
2019-07-01 11:00:00,82.13,82.19,82.0,82.09,22954.0,71.9019,71.9545,71.7881,71.8669,22954.0
2019-07-01 11:05:00,82.09,82.16,81.95,82.04,35873.0,71.8669,71.9282,71.7444,71.8231,35873.0
2019-07-01 11:10:00,82.07,82.07,81.95,82.02,13755.0,71.8494,71.8494,71.7444,71.8056,13755.0
2019-07-01 11:15:00,82.02,82.1,81.98,82.08,14316.0,71.8056,71.8757,71.7706,71.8582,14316.0
2019-07-01 11:20:00,82.11,82.16,82.01,82.05,15212.0,71.8844,71.9282,71.7969,71.8319,15212.0
2019-07-01 11:25:00,82.05,82.09,81.89,81.91,35862.0,71.8319,71.8669,71.6918,71.7093,35862.0
2019-07-01 11:30:00,81.89,82.02,81.88,81.95,21013.0,71.6918,71.8056,71.6831,71.7444,21013.0
2019-07-01 11:35:00,81.98,82.16,81.97,82.09,34613.0,71.7706,71.9282,71.7619,71.8669,34613.0
2019-07-01 11:40:00,82.11,82.14,81.89,81.98,23208.0,71.8844,71.9107,71.6918,71.7706,23208.0
2019-07-01 11:45:00,81.99,82.04,81.88,82.03,15841.0,71.7794,71.8231,71.6831,71.8144,15841.0
2019-07-01 11:50:00,82.06,82.09,81.99,82.01,14826.0,71.8407,71.8669,71.7794,71.7969,14826.0
2019-07-01 11:55:00,82.02,82.05,81.98,81.98,15853.0,71.8056,71.8319,71.7706,71.7706,15853.0
2019-07-01 12:00:00,81.99,82.03,81.94,81.98,18893.0,71.7794,71.8144,71.7356,71.7706,18893.0
2019-07-01 12:05:00,81.98,82.02,81.88,81.93,19096.0,71.7706,71.8056,71.6831,71.7268,19096.0
2019-07-01 12:10:00,81.93,82.09,81.93,82.03,12912.0,71.7268,71.8669,71.7268,71.8144,12912.0
2019-07-01 12:15:00,81.99,82.0,81.87,81.89,14573.0,71.7794,71.7881,71.6743,71.6918,14573.0
2019-07-01 12:20:00,81.89,81.89,81.62,81.64,31282.0,71.6918,71.6918,71.4554,71.473,31282.0
2019-07-01 12:25:00,81.64,81.65,81.32,81.37,21975.0,71.473,71.4817,71.1928,71.2366,21975.0
2019-07-01 12:30:00,81.37,81.4,81.26,81.32,27920.0,71.2366,71.2628,71.1403,71.1928,27920.0
2019-07-01 12:35:00,81.33,81.53,81.33,81.52,17112.0,71.2016,71.3767,71.2016,71.3679,17112.0
2019-07-01 12:40:00,81.51,81.59,81.36,81.44,15958.0,71.3591,71.4292,71.2278,71.2979,15958.0
2019-07-01 12:45:00,81.44,81.49,81.36,81.45,15856.0,71.2979,71.3416,71.2278,71.3066,15856.0
2019-07-01 12:50:00,81.45,81.52,81.07,81.17,44229.0,71.3066,71.3679,70.9739,71.0615,44229.0
2019-07-01 12:55:00,81.14,81.17,80.96,81.13,27827.0,71.0352,71.0615,70.8776,71.0265,27827.0
2019-07-01 13:00:00,81.13,81.25,81.09,81.19,32655.0,71.0265,71.1315,70.9915,71.079,32655.0
2019-07-01 13:05:00,81.22,81.64,81.21,81.51,34234.0,71.1053,71.473,71.0965,71.3591,34234.0
2019-07-01 13:10:00,81.49,81.66,81.44,81.56,20688.0,71.3416,71.4905,71.2979,71.4029,20688.0
2019-07-01 13:15:00,81.52,81.53,81.41,81.48,13858.0,71.3679,71.3767,71.2716,71.3329,13858.0
2019-07-01 13:20:00,81.48,81.49,81.36,81.43,16528.0,71.3329,71.3416,71.2278,71.2891,16528.0
2019-07-01 13:25:00,81.45,81.47,81.27,81.38,13258.0,71.3066,71.3241,71.149,71.2453,13258.0
2019-07-01 13:30:00,81.38,81.44,81.29,81.43,14112.0,71.2453,71.2979,71.1665,71.2891,14112.0
2019-07-01 13:35:00,81.45,81.57,81.34,81.55,48189.0,71.3066,71.4117,71.2103,71.3942,48189.0
2019-07-01 13:40:00,81.56,81.58,81.2,81.25,47693.0,71.4029,71.4204,71.0878,71.1315,47693.0
2019-07-01 13:45:00,81.27,81.42,81.23,81.37,21243.0,71.149,71.2804,71.114,71.2366,21243.0
2019-07-01 13:50:00,81.41,81.44,81.33,81.41,10400.0,71.2716,71.2979,71.2016,71.2716,10400.0
2019-07-01 13:55:00,81.4,81.53,81.4,81.46,12076.0,71.2628,71.3767,71.2628,71.3154,12076.0
2019-07-01 14:00:00,81.47,81.54,81.38,81.4,20851.0,71.3241,71.3854,71.2453,71.2628,20851.0
2019-07-01 14:05:00,81.41,81.42,81.28,81.36,10105.0,71.2716,71.2804,71.1578,71.2278,10105.0
2019-07-01 14:10:00,81.36,81.42,81.27,81.42,14665.0,71.2278,71.2804,71.149,71.2804,14665.0
2019-07-01 14:15:00,81.42,81.44,81.31,81.31,14744.0,71.2804,71.2979,71.1841,71.1841,14744.0
2019-07-01 14:20:00,81.33,81.44,81.31,81.42,12203.0,71.2016,71.2979,71.1841,71.2804,12203.0
2019-07-01 14:25:00,81.42,81.49,81.36,81.36,11652.0,71.2804,71.3416,71.2278,71.2278,11652.0
2019-07-01 14:30:00,81.36,81.43,81.32,81.4,11637.0,71.2278,71.2891,71.1928,71.2628,11637.0
2019-07-01 14:35:00,81.4,81.48,81.39,81.42,10952.0,71.2628,71.3329,71.2541,71.2804,10952.0
2019-07-01 14:40:00,81.42,81.48,81.4,81.45,12913.0,71.2804,71.3329,71.2628,71.3066,12913.0
2019-07-01 14:45:00,81.44,81.44,81.33,81.35,11857.0,71.2979,71.2979,71.2016,71.2191,11857.0
2019-07-01 14:50:00,81.38,81.57,81.38,81.56,15084.0,71.2453,71.4117,71.2453,71.4029,15084.0
2019-07-01 14:55:00,81.56,81.6,81.48,81.52,28639.0,71.4029,71.4379,71.3329,71.3679,28639.0
2019-07-01 15:00:00,81.5,81.54,81.4,81.49,31549.0,71.3504,71.3854,71.2628,71.3416,31549.0
2019-07-01 15:05:00,81.5,81.55,81.4,81.44,16038.0,71.3504,71.3942,71.2628,71.2979,16038.0
2019-07-01 15:10:00,81.44,81.73,81.43,81.71,23763.0,71.2979,71.5517,71.2891,71.5342,23763.0
2019-07-01 15:15:00,81.71,81.73,81.64,81.71,17133.0,71.5342,71.5517,71.473,71.5342,17133.0
2019-07-01 15:20:00,81.71,81.8,81.7,81.75,22996.0,71.5342,71.613,71.5255,71.5693,22996.0
2019-07-01 15:25:00,81.75,81.8,81.68,81.77,28621.0,71.5693,71.613,71.508,71.5868,28621.0
2019-07-01 15:30:00,81.77,81.83,81.77,81.83,28778.0,71.5868,71.6393,71.5868,71.6393,28778.0
2019-07-01 15:35:00,81.84,81.96,81.78,81.94,31741.0,71.648,71.7531,71.5955,71.7356,31741.0
2019-07-01 15:40:00,81.95,82.0,81.79,81.84,37730.0,71.7444,71.7881,71.6043,71.648,37730.0
2019-07-01 15:45:00,81.85,81.85,81.78,81.83,39150.0,71.6568,71.6568,71.5955,71.6393,39150.0
2019-07-01 15:50:00,81.82,81.88,81.72,81.87,72364.0,71.6305,71.6831,71.543,71.6743,72364.0
2019-07-01 15:55:00,81.88,81.96,81.86,81.92,165084.0,71.6831,71.7531,71.6656,71.7181,165084.0
2019-07-02 09:30:00,81.61,81.77,81.05,81.16,70221.0,71.4467,71.5868,70.9564,71.0527,70221.0
2019-07-02 09:35:00,81.11,81.29,80.7,81.04,31910.0,71.009,71.1665,70.65,70.9477,31910.0
2019-07-02 09:40:00,81.13,81.32,80.93,81.06,15827.0,71.0265,71.1928,70.8514,70.9652,15827.0
2019-07-02 09:45:00,81.11,81.11,80.91,80.96,13507.0,71.009,71.009,70.8339,70.8776,13507.0
2019-07-02 09:50:00,80.92,81.05,80.87,81.04,12171.0,70.8426,70.9564,70.7988,70.9477,12171.0
2019-07-02 09:55:00,81.05,81.15,80.81,80.84,12535.0,70.9564,71.044,70.7463,70.7726,12535.0
2019-07-02 10:00:00,80.81,81.05,80.75,80.98,34779.0,70.7463,70.9564,70.6938,70.8951,34779.0
2019-07-02 10:05:00,80.98,80.99,80.77,80.78,22179.0,70.8951,70.9039,70.7113,70.7201,22179.0
2019-07-02 10:10:00,80.77,80.85,80.72,80.76,10716.0,70.7113,70.7813,70.6675,70.7025,10716.0
2019-07-02 10:15:00,80.78,80.89,80.63,80.78,22188.0,70.7201,70.8164,70.5887,70.7201,22188.0
2019-07-02 10:20:00,80.78,80.85,80.72,80.81,26177.0,70.7201,70.7813,70.6675,70.7463,26177.0
2019-07-02 10:25:00,80.83,80.94,80.8,80.9,16013.0,70.7638,70.8601,70.7376,70.8251,16013.0
2019-07-02 10:30:00,80.91,81.03,80.87,80.9,11447.0,70.8339,70.9389,70.7988,70.8251,11447.0
2019-07-02 10:35:00,80.87,80.92,80.78,80.84,13740.0,70.7988,70.8426,70.7201,70.7726,13740.0
2019-07-02 10:40:00,80.84,80.85,80.74,80.78,10657.0,70.7726,70.7813,70.685,70.7201,10657.0
2019-07-02 10:45:00,80.75,80.77,80.61,80.61,9423.0,70.6938,70.7113,70.5712,70.5712,9423.0
2019-07-02 10:50:00,80.6,80.75,80.59,80.65,16331.0,70.5625,70.6938,70.5537,70.6062,16331.0
2019-07-02 10:55:00,80.66,80.71,80.63,80.71,8014.0,70.615,70.6588,70.5887,70.6588,8014.0
2019-07-02 11:00:00,80.72,80.77,80.62,80.7,18350.0,70.6675,70.7113,70.58,70.65,18350.0
2019-07-02 11:05:00,80.7,80.79,80.68,80.72,11174.0,70.65,70.7288,70.6325,70.6675,11174.0
2019-07-02 11:10:00,80.7,80.77,80.63,80.65,11627.0,70.65,70.7113,70.5887,70.6062,11627.0
2019-07-02 11:15:00,80.64,80.64,80.45,80.45,16877.0,70.5975,70.5975,70.4312,70.4312,16877.0
2019-07-02 11:20:00,80.46,80.89,80.46,80.77,70128.0,70.4399,70.8164,70.4399,70.7113,70128.0
2019-07-02 11:25:00,80.78,80.84,80.73,80.76,16829.0,70.7201,70.7726,70.6763,70.7025,16829.0
2019-07-02 11:30:00,80.76,80.85,80.63,80.67,18233.0,70.7025,70.7813,70.5887,70.6238,18233.0
2019-07-02 11:35:00,80.65,80.78,80.55,80.6,34369.0,70.6062,70.7201,70.5187,70.5625,34369.0
2019-07-02 11:40:00,80.59,80.69,80.5,80.69,25848.0,70.5537,70.6413,70.4749,70.6413,25848.0
2019-07-02 11:45:00,80.68,80.69,80.61,80.63,7078.0,70.6325,70.6413,70.5712,70.5887,7078.0
2019-07-02 11:50:00,80.62,80.62,80.46,80.5,14830.0,70.58,70.58,70.4399,70.4749,14830.0
2019-07-02 11:55:00,80.55,80.55,80.45,80.48,8585.0,70.5187,70.5187,70.4312,70.4574,8585.0
2019-07-02 12:00:00,80.44,80.59,80.43,80.46,8600.0,70.4224,70.5537,70.4136,70.4399,8600.0
2019-07-02 12:05:00,80.42,80.58,80.42,80.58,5049.0,70.4049,70.545,70.4049,70.545,5049.0
2019-07-02 12:10:00,80.59,80.6,80.49,80.6,11279.0,70.5537,70.5625,70.4662,70.5625,11279.0
2019-07-02 12:15:00,80.59,80.59,80.42,80.42,7818.0,70.5537,70.5537,70.4049,70.4049,7818.0
2019-07-02 12:20:00,80.42,80.55,80.41,80.52,10346.0,70.4049,70.5187,70.3961,70.4924,10346.0
2019-07-02 12:25:00,80.5,80.51,80.3,80.34,11685.0,70.4749,70.4837,70.2998,70.3349,11685.0
2019-07-02 12:30:00,80.35,80.4,80.33,80.36,9301.0,70.3436,70.3874,70.3261,70.3524,9301.0
2019-07-02 12:35:00,80.36,80.44,80.35,80.37,6500.0,70.3524,70.4224,70.3436,70.3611,6500.0
2019-07-02 12:40:00,80.35,80.36,80.22,80.28,9749.0,70.3436,70.3524,70.2298,70.2823,9749.0
2019-07-02 12:45:00,80.26,80.4,80.25,80.33,7220.0,70.2648,70.3874,70.2561,70.3261,7220.0
2019-07-02 12:50:00,80.35,80.38,80.23,80.24,7518.0,70.3436,70.3699,70.2386,70.2473,7518.0
2019-07-02 12:55:00,80.23,80.37,80.23,80.36,6713.0,70.2386,70.3611,70.2386,70.3524,6713.0
2019-07-02 13:00:00,80.34,80.34,80.25,80.33,4255.0,70.3349,70.3349,70.2561,70.3261,4255.0
2019-07-02 13:05:00,80.34,80.39,80.34,80.35,10925.0,70.3349,70.3786,70.3349,70.3436,10925.0
2019-07-02 13:10:00,80.35,80.36,80.19,80.32,17372.0,70.3436,70.3524,70.2035,70.3173,17372.0
2019-07-02 13:15:00,80.3,80.36,80.22,80.31,25060.0,70.2998,70.3524,70.2298,70.3086,25060.0
2019-07-02 13:20:00,80.33,80.39,80.27,80.37,6427.0,70.3261,70.3786,70.2736,70.3611,6427.0
2019-07-02 13:25:00,80.35,80.39,80.27,80.35,8552.0,70.3436,70.3786,70.2736,70.3436,8552.0
2019-07-02 13:30:00,80.35,80.37,80.31,80.33,5820.0,70.3436,70.3611,70.3086,70.3261,5820.0
2019-07-02 13:35:00,80.33,80.36,80.28,80.3,5958.0,70.3261,70.3524,70.2823,70.2998,5958.0
2019-07-02 13:40:00,80.31,80.42,80.28,80.38,6712.0,70.3086,70.4049,70.2823,70.3699,6712.0
2019-07-02 13:45:00,80.39,80.57,80.37,80.57,9596.0,70.3786,70.5362,70.3611,70.5362,9596.0
2019-07-02 13:50:00,80.56,80.63,80.53,80.55,12619.0,70.5275,70.5887,70.5012,70.5187,12619.0
2019-07-02 13:55:00,80.56,80.56,80.47,80.51,13528.0,70.5275,70.5275,70.4487,70.4837,13528.0
2019-07-02 14:00:00,80.5,80.53,80.49,80.51,5675.0,70.4749,70.5012,70.4662,70.4837,5675.0
2019-07-02 14:05:00,80.51,80.58,80.47,80.58,9753.0,70.4837,70.545,70.4487,70.545,9753.0
2019-07-02 14:10:00,80.56,80.65,80.55,80.61,9710.0,70.5275,70.6062,70.5187,70.5712,9710.0
2019-07-02 14:15:00,80.64,80.7,80.62,80.65,8168.0,70.5975,70.65,70.58,70.6062,8168.0
2019-07-02 14:20:00,80.67,80.69,80.6,80.61,6800.0,70.6238,70.6413,70.5625,70.5712,6800.0
2019-07-02 14:25:00,80.6,80.68,80.57,80.67,7100.0,70.5625,70.6325,70.5362,70.6238,7100.0
2019-07-02 14:30:00,80.63,80.7,80.62,80.67,5973.0,70.5887,70.65,70.58,70.6238,5973.0
2019-07-02 14:35:00,80.65,80.65,80.52,80.56,9642.0,70.6062,70.6062,70.4924,70.5275,9642.0
2019-07-02 14:40:00,80.55,80.68,80.55,80.68,6319.0,70.5187,70.6325,70.5187,70.6325,6319.0
2019-07-02 14:45:00,80.71,80.71,80.6,80.61,5925.0,70.6588,70.6588,70.5625,70.5712,5925.0
2019-07-02 14:50:00,80.62,80.62,80.42,80.45,9001.0,70.58,70.58,70.4049,70.4312,9001.0
2019-07-02 14:55:00,80.43,80.46,80.35,80.39,9594.0,70.4136,70.4399,70.3436,70.3786,9594.0
2019-07-02 15:00:00,80.39,80.45,80.33,80.44,15959.0,70.3786,70.4312,70.3261,70.4224,15959.0
2019-07-02 15:05:00,80.45,80.55,80.44,80.52,6424.0,70.4312,70.5187,70.4224,70.4924,6424.0
2019-07-02 15:10:00,80.54,80.61,80.43,80.46,15563.0,70.5099,70.5712,70.4136,70.4399,15563.0
2019-07-02 15:15:00,80.47,80.53,80.42,80.49,8493.0,70.4487,70.5012,70.4049,70.4662,8493.0
2019-07-02 15:20:00,80.5,80.55,80.46,80.55,6799.0,70.4749,70.5187,70.4399,70.5187,6799.0
2019-07-02 15:25:00,80.57,80.61,80.55,80.58,5007.0,70.5362,70.5712,70.5187,70.545,5007.0
2019-07-02 15:30:00,80.56,80.63,80.55,80.59,9002.0,70.5275,70.5887,70.5187,70.5537,9002.0
2019-07-02 15:35:00,80.6,80.67,80.59,80.65,9352.0,70.5625,70.6238,70.5537,70.6062,9352.0
2019-07-02 15:40:00,80.65,80.71,80.61,80.67,14950.0,70.6062,70.6588,70.5712,70.6238,14950.0
2019-07-02 15:45:00,80.65,80.77,80.65,80.75,13581.0,70.6062,70.7113,70.6062,70.6938,13581.0
2019-07-02 15:50:00,80.74,80.84,80.7,80.78,20439.0,70.685,70.7726,70.65,70.7201,20439.0
2019-07-02 15:55:00,80.8,80.84,80.77,80.84,43305.0,70.7376,70.7726,70.7113,70.7726,43305.0
2019-07-03 09:30:00,81.51,81.67,80.32,80.5,66540.0,71.3591,71.4992,70.3173,70.4749,66540.0
2019-07-03 09:35:00,80.48,80.67,80.38,80.58,15862.0,70.4574,70.6238,70.3699,70.545,15862.0
2019-07-03 09:40:00,80.51,80.79,80.36,80.36,10914.0,70.4837,70.7288,70.3524,70.3524,10914.0
2019-07-03 09:45:00,80.4,80.52,80.15,80.25,23955.0,70.3874,70.4924,70.1685,70.2561,23955.0
2019-07-03 09:50:00,80.25,80.29,79.99,80.17,18806.0,70.2561,70.2911,70.0284,70.186,18806.0
2019-07-03 09:55:00,80.08,80.18,79.97,80.14,10439.0,70.1072,70.1948,70.0109,70.1598,10439.0
2019-07-03 10:00:00,80.15,80.18,79.71,79.79,22125.0,70.1685,70.1948,69.7833,69.8533,22125.0
2019-07-03 10:05:00,79.77,79.87,79.54,79.56,28868.0,69.8358,69.9234,69.6345,69.652,28868.0
2019-07-03 10:10:00,79.59,79.7,79.59,79.64,23815.0,69.6783,69.7746,69.6783,69.722,23815.0
2019-07-03 10:15:00,79.65,79.77,79.64,79.69,9327.0,69.7308,69.8358,69.722,69.7658,9327.0
2019-07-03 10:20:00,79.68,79.76,79.62,79.69,12244.0,69.757,69.8271,69.7045,69.7658,12244.0
2019-07-03 10:25:00,79.69,79.87,79.67,79.86,10270.0,69.7658,69.9234,69.7483,69.9146,10270.0
2019-07-03 10:30:00,79.83,80.12,79.83,80.05,15716.0,69.8884,70.1422,69.8884,70.081,15716.0
2019-07-03 10:35:00,80.08,80.12,80.03,80.09,8071.0,70.1072,70.1422,70.0635,70.116,8071.0
2019-07-03 10:40:00,80.09,80.16,80.07,80.08,14980.0,70.116,70.1773,70.0985,70.1072,14980.0
2019-07-03 10:45:00,80.09,80.29,80.09,80.18,8450.0,70.116,70.2911,70.116,70.1948,8450.0
2019-07-03 10:50:00,80.2,80.25,80.14,80.16,5138.0,70.2123,70.2561,70.1598,70.1773,5138.0
2019-07-03 10:55:00,80.15,80.16,80.03,80.08,11827.0,70.1685,70.1773,70.0635,70.1072,11827.0
2019-07-03 11:00:00,80.03,80.24,80.01,80.21,9034.0,70.0635,70.2473,70.0459,70.221,9034.0
2019-07-03 11:05:00,80.2,80.2,80.05,80.05,22473.0,70.2123,70.2123,70.081,70.081,22473.0
2019-07-03 11:10:00,80.07,80.2,80.04,80.06,17071.0,70.0985,70.2123,70.0722,70.0897,17071.0
2019-07-03 11:15:00,80.1,80.15,80.06,80.15,11194.0,70.1247,70.1685,70.0897,70.1685,11194.0
2019-07-03 11:20:00,80.17,80.24,80.09,80.2,17905.0,70.186,70.2473,70.116,70.2123,17905.0
2019-07-03 11:25:00,80.22,80.22,79.93,80.03,17742.0,70.2298,70.2298,69.9759,70.0635,17742.0
2019-07-03 11:30:00,80.0,80.18,79.99,80.16,7705.0,70.0372,70.1948,70.0284,70.1773,7705.0
2019-07-03 11:35:00,80.19,80.27,80.16,80.19,7779.0,70.2035,70.2736,70.1773,70.2035,7779.0
2019-07-03 11:40:00,80.19,80.28,80.15,80.15,19970.0,70.2035,70.2823,70.1685,70.1685,19970.0
2019-07-03 11:45:00,80.12,80.2,80.1,80.18,5599.0,70.1422,70.2123,70.1247,70.1948,5599.0
2019-07-03 11:50:00,80.2,80.25,80.18,80.23,5366.0,70.2123,70.2561,70.1948,70.2386,5366.0
2019-07-03 11:55:00,80.22,80.23,80.1,80.19,4519.0,70.2298,70.2386,70.1247,70.2035,4519.0
2019-07-03 12:00:00,80.23,80.25,80.15,80.2,3958.0,70.2386,70.2561,70.1685,70.2123,3958.0
2019-07-03 12:05:00,80.2,80.22,80.15,80.19,3789.0,70.2123,70.2298,70.1685,70.2035,3789.0
2019-07-03 12:10:00,80.21,80.23,80.16,80.2,3723.0,70.221,70.2386,70.1773,70.2123,3723.0
2019-07-03 12:15:00,80.21,80.29,80.13,80.24,8362.0,70.221,70.2911,70.151,70.2473,8362.0
2019-07-03 12:20:00,80.24,80.3,80.23,80.28,3790.0,70.2473,70.2998,70.2386,70.2823,3790.0
2019-07-03 12:25:00,80.25,80.41,80.25,80.32,13531.0,70.2561,70.3961,70.2561,70.3173,13531.0
2019-07-03 12:30:00,80.33,80.48,80.33,80.48,21344.0,70.3261,70.4574,70.3261,70.4574,21344.0
2019-07-03 12:35:00,80.49,80.58,80.48,80.56,9820.0,70.4662,70.545,70.4574,70.5275,9820.0
2019-07-03 12:40:00,80.57,80.64,80.56,80.63,12423.0,70.5362,70.5975,70.5275,70.5887,12423.0
2019-07-03 12:45:00,80.63,80.68,80.58,80.63,18022.0,70.5887,70.6325,70.545,70.5887,18022.0
2019-07-03 12:50:00,80.64,80.78,80.64,80.74,14537.0,70.5975,70.7201,70.5975,70.685,14537.0
2019-07-03 12:55:00,80.75,80.78,80.63,80.67,25514.0,70.6938,70.7201,70.5887,70.6238,25514.0
2019-07-05 09:30:00,80.28,80.28,79.84,80.04,45240.0,70.2823,70.2823,69.8971,70.0722,45240.0
2019-07-05 09:35:00,80.15,80.36,80.0,80.33,14990.0,70.1685,70.3524,70.0372,70.3261,14990.0
2019-07-05 09:40:00,80.23,80.35,80.09,80.26,6395.0,70.2386,70.3436,70.116,70.2648,6395.0
2019-07-05 09:45:00,80.29,80.61,80.17,80.6,9187.0,70.2911,70.5712,70.186,70.5625,9187.0
2019-07-05 09:50:00,80.6,80.7,80.52,80.66,11464.0,70.5625,70.65,70.4924,70.615,11464.0
2019-07-05 09:55:00,80.64,80.64,80.11,80.13,8174.0,70.5975,70.5975,70.1335,70.151,8174.0
2019-07-05 10:00:00,80.13,80.25,79.87,80.12,8387.0,70.151,70.2561,69.9234,70.1422,8387.0
2019-07-05 10:05:00,80.12,80.17,80.04,80.07,4025.0,70.1422,70.186,70.0722,70.0985,4025.0
2019-07-05 10:10:00,80.09,80.12,80.02,80.11,3000.0,70.116,70.1422,70.0547,70.1335,3000.0
2019-07-05 10:15:00,80.11,80.21,80.01,80.21,4652.0,70.1335,70.221,70.0459,70.221,4652.0
2019-07-05 10:20:00,80.16,80.16,79.88,79.88,10428.0,70.1773,70.1773,69.9321,69.9321,10428.0
2019-07-05 10:25:00,79.89,80.03,79.84,79.9,12423.0,69.9409,70.0635,69.8971,69.9496,12423.0
2019-07-05 10:30:00,79.86,79.97,79.8,79.85,2511.0,69.9146,70.0109,69.8621,69.9059,2511.0
2019-07-05 10:35:00,79.88,79.91,79.79,79.87,9431.0,69.9321,69.9584,69.8533,69.9234,9431.0
2019-07-05 10:40:00,79.87,79.98,79.85,79.89,3364.0,69.9234,70.0197,69.9059,69.9409,3364.0
2019-07-05 10:45:00,79.85,80.11,79.84,80.11,2600.0,69.9059,70.1335,69.8971,70.1335,2600.0
2019-07-05 10:50:00,80.13,80.19,80.1,80.16,1964.0,70.151,70.2035,70.1247,70.1773,1964.0
2019-07-05 10:55:00,80.16,80.3,80.05,80.3,3966.0,70.1773,70.2998,70.081,70.2998,3966.0
2019-07-05 11:00:00,80.31,80.34,80.22,80.29,6906.0,70.3086,70.3349,70.2298,70.2911,6906.0
2019-07-05 11:05:00,80.32,80.38,80.27,80.36,5454.0,70.3173,70.3699,70.2736,70.3524,5454.0
2019-07-05 11:10:00,80.4,80.4,80.31,80.4,1910.0,70.3874,70.3874,70.3086,70.3874,1910.0
2019-07-05 11:15:00,80.4,80.4,80.3,80.37,3000.0,70.3874,70.3874,70.2998,70.3611,3000.0
2019-07-05 11:20:00,80.32,80.32,80.25,80.25,2957.0,70.3173,70.3173,70.2561,70.2561,2957.0
2019-07-05 11:25:00,80.26,80.33,80.25,80.31,1673.0,70.2648,70.3261,70.2561,70.3086,1673.0
2019-07-05 11:30:00,80.3,80.38,80.3,80.34,3293.0,70.2998,70.3699,70.2998,70.3349,3293.0
2019-07-05 11:35:00,80.36,80.42,80.32,80.42,4996.0,70.3524,70.4049,70.3173,70.4049,4996.0
2019-07-05 11:40:00,80.41,80.47,80.2,80.22,7049.0,70.3961,70.4487,70.2123,70.2298,7049.0
2019-07-05 11:45:00,80.24,80.35,80.18,80.35,6054.0,70.2473,70.3436,70.1948,70.3436,6054.0
2019-07-05 11:50:00,80.35,80.4,80.31,80.36,3597.0,70.3436,70.3874,70.3086,70.3524,3597.0
2019-07-05 11:55:00,80.33,80.41,80.31,80.41,2284.0,70.3261,70.3961,70.3086,70.3961,2284.0
2019-07-05 12:00:00,80.43,80.44,80.33,80.33,2000.0,70.4136,70.4224,70.3261,70.3261,2000.0
2019-07-05 12:05:00,80.33,80.33,80.26,80.3,1958.0,70.3261,70.3261,70.2648,70.2998,1958.0
2019-07-05 12:10:00,80.27,80.38,80.26,80.37,3110.0,70.2736,70.3699,70.2648,70.3611,3110.0
2019-07-05 12:15:00,80.35,80.54,80.35,80.51,3525.0,70.3436,70.5099,70.3436,70.4837,3525.0
2019-07-05 12:20:00,80.49,80.55,80.39,80.55,2900.0,70.4662,70.5187,70.3786,70.5187,2900.0
2019-07-05 12:25:00,80.52,80.52,80.4,80.4,3865.0,70.4924,70.4924,70.3874,70.3874,3865.0
2019-07-05 12:30:00,80.42,80.46,80.4,80.43,2061.0,70.4049,70.4399,70.3874,70.4136,2061.0
2019-07-05 12:35:00,80.47,80.47,80.39,80.44,2430.0,70.4487,70.4487,70.3786,70.4224,2430.0
2019-07-05 12:40:00,80.45,80.48,80.36,80.36,4435.0,70.4312,70.4574,70.3524,70.3524,4435.0
2019-07-05 12:45:00,80.36,80.45,80.35,80.35,3904.0,70.3524,70.4312,70.3436,70.3436,3904.0
2019-07-05 12:50:00,80.34,80.4,80.34,80.38,1604.0,70.3349,70.3874,70.3349,70.3699,1604.0
2019-07-05 12:55:00,80.4,80.43,80.37,80.41,2300.0,70.3874,70.4136,70.3611,70.3961,2300.0
2019-07-05 13:00:00,80.41,80.43,80.36,80.37,4147.0,70.3961,70.4136,70.3524,70.3611,4147.0
2019-07-05 13:05:00,80.4,80.43,80.4,80.41,1600.0,70.3874,70.4136,70.3874,70.3961,1600.0
2019-07-05 13:10:00,80.45,80.45,80.4,80.43,2700.0,70.4312,70.4312,70.3874,70.4136,2700.0
2019-07-05 13:15:00,80.45,80.49,80.43,80.45,2062.0,70.4312,70.4662,70.4136,70.4312,2062.0
2019-07-05 13:20:00,80.43,80.5,80.39,80.5,2102.0,70.4136,70.4749,70.3786,70.4749,2102.0
2019-07-05 13:25:00,80.48,80.48,80.4,80.46,2640.0,70.4574,70.4574,70.3874,70.4399,2640.0
2019-07-05 13:30:00,80.47,80.54,80.47,80.52,2573.0,70.4487,70.5099,70.4487,70.4924,2573.0
2019-07-05 13:35:00,80.52,80.54,80.48,80.5,1698.0,70.4924,70.5099,70.4574,70.4749,1698.0
2019-07-05 13:40:00,80.49,80.55,80.49,80.53,3037.0,70.4662,70.5187,70.4662,70.5012,3037.0
2019-07-05 13:45:00,80.52,80.53,80.49,80.5,2436.0,70.4924,70.5012,70.4662,70.4749,2436.0
2019-07-05 13:50:00,80.52,80.52,80.46,80.48,1606.0,70.4924,70.4924,70.4399,70.4574,1606.0
2019-07-05 13:55:00,80.48,80.49,80.45,80.45,1200.0,70.4574,70.4662,70.4312,70.4312,1200.0
2019-07-05 14:00:00,80.45,80.55,80.45,80.51,3800.0,70.4312,70.5187,70.4312,70.4837,3800.0
2019-07-05 14:05:00,80.46,80.46,80.3,80.31,2759.0,70.4399,70.4399,70.2998,70.3086,2759.0
2019-07-05 14:10:00,80.33,80.33,80.19,80.21,5066.0,70.3261,70.3261,70.2035,70.221,5066.0
2019-07-05 14:15:00,80.19,80.23,80.13,80.23,2500.0,70.2035,70.2386,70.151,70.2386,2500.0
2019-07-05 14:20:00,80.32,80.32,80.25,80.3,3536.0,70.3173,70.3173,70.2561,70.2998,3536.0
2019-07-05 14:25:00,80.26,80.27,80.17,80.17,5628.0,70.2648,70.2736,70.186,70.186,5628.0
2019-07-05 14:30:00,80.17,80.35,80.16,80.34,5187.0,70.186,70.3436,70.1773,70.3349,5187.0
2019-07-05 14:35:00,80.33,80.38,80.29,80.36,3447.0,70.3261,70.3699,70.2911,70.3524,3447.0
2019-07-05 14:40:00,80.38,80.38,80.33,80.38,900.0,70.3699,70.3699,70.3261,70.3699,900.0
2019-07-05 14:45:00,80.42,80.54,80.39,80.52,3476.0,70.4049,70.5099,70.3786,70.4924,3476.0
2019-07-05 14:50:00,80.51,80.52,80.44,80.47,4313.0,70.4837,70.4924,70.4224,70.4487,4313.0
2019-07-05 14:55:00,80.5,80.51,80.44,80.44,5275.0,70.4749,70.4837,70.4224,70.4224,5275.0
2019-07-05 15:00:00,80.44,80.47,80.33,80.34,3700.0,70.4224,70.4487,70.3261,70.3349,3700.0
2019-07-05 15:05:00,80.32,80.38,80.31,80.38,4912.0,70.3173,70.3699,70.3086,70.3699,4912.0
2019-07-05 15:10:00,80.4,80.4,80.27,80.37,6039.0,70.3874,70.3874,70.2736,70.3611,6039.0
2019-07-05 15:15:00,80.39,80.4,80.31,80.33,2253.0,70.3786,70.3874,70.3086,70.3261,2253.0
2019-07-05 15:20:00,80.31,80.41,80.31,80.39,4849.0,70.3086,70.3961,70.3086,70.3786,4849.0
2019-07-05 15:25:00,80.38,80.39,80.34,80.39,3748.0,70.3699,70.3786,70.3349,70.3786,3748.0
2019-07-05 15:30:00,80.38,80.42,80.28,80.28,6916.0,70.3699,70.4049,70.2823,70.2823,6916.0
2019-07-05 15:35:00,80.3,80.34,80.23,80.27,8052.0,70.2998,70.3349,70.2386,70.2736,8052.0
2019-07-05 15:40:00,80.26,80.3,80.23,80.25,5550.0,70.2648,70.2998,70.2386,70.2561,5550.0
2019-07-05 15:45:00,80.25,80.27,80.21,80.25,6286.0,70.2561,70.2736,70.221,70.2561,6286.0
2019-07-05 15:50:00,80.23,80.35,80.2,80.24,14724.0,70.2386,70.3436,70.2123,70.2473,14724.0
2019-07-05 15:55:00,80.22,80.35,80.12,80.35,45287.0,70.2298,70.3436,70.1422,70.3436,45287.0
2019-07-08 09:30:00,79.44,79.81,79.35,79.35,42845.0,69.5469,69.8709,69.4681,69.4681,42845.0
2019-07-08 09:35:00,79.34,79.65,79.21,79.23,7479.0,69.4594,69.7308,69.3456,69.3631,7479.0
2019-07-08 09:40:00,79.2,79.29,79.02,79.13,11264.0,69.3368,69.4156,69.1792,69.2755,11264.0
2019-07-08 09:45:00,79.05,79.2,78.9,79.13,20401.0,69.2055,69.3368,69.0742,69.2755,20401.0
2019-07-08 09:50:00,79.15,79.25,79.04,79.12,9006.0,69.293,69.3806,69.1967,69.2668,9006.0
2019-07-08 09:55:00,79.21,79.6,79.18,79.6,17780.0,69.3456,69.687,69.3193,69.687,17780.0
2019-07-08 10:00:00,79.57,79.64,79.5,79.6,12991.0,69.6607,69.722,69.5995,69.687,12991.0
2019-07-08 10:05:00,79.64,79.86,79.55,79.8,25748.0,69.722,69.9146,69.6432,69.8621,25748.0
2019-07-08 10:10:00,79.82,79.95,79.75,79.92,11246.0,69.8796,69.9934,69.8183,69.9672,11246.0
2019-07-08 10:15:00,80.0,80.06,79.82,79.95,12529.0,70.0372,70.0897,69.8796,69.9934,12529.0
2019-07-08 10:20:00,80.0,80.05,79.88,79.92,4556.0,70.0372,70.081,69.9321,69.9672,4556.0
2019-07-08 10:25:00,79.89,79.96,79.54,79.6,18256.0,69.9409,70.0022,69.6345,69.687,18256.0
2019-07-08 10:30:00,79.62,79.62,79.32,79.4,14566.0,69.7045,69.7045,69.4419,69.5119,14566.0
2019-07-08 10:35:00,79.39,79.43,79.2,79.42,15803.0,69.5032,69.5382,69.3368,69.5294,15803.0
2019-07-08 10:40:00,79.44,79.5,79.3,79.41,8220.0,69.5469,69.5995,69.4244,69.5207,8220.0
2019-07-08 10:45:00,79.38,79.58,79.28,79.4,4121.0,69.4944,69.6695,69.4069,69.5119,4121.0
2019-07-08 10:50:00,79.39,79.49,79.31,79.36,3800.0,69.5032,69.5907,69.4331,69.4769,3800.0
2019-07-08 10:55:00,79.38,79.38,79.2,79.3,7726.0,69.4944,69.4944,69.3368,69.4244,7726.0
2019-07-08 11:00:00,79.34,79.45,79.33,79.41,7304.0,69.4594,69.5557,69.4506,69.5207,7304.0
2019-07-08 11:05:00,79.45,79.52,79.35,79.36,2500.0,69.5557,69.617,69.4681,69.4769,2500.0
2019-07-08 11:10:00,79.39,79.5,79.35,79.49,3113.0,69.5032,69.5995,69.4681,69.5907,3113.0
2019-07-08 11:15:00,79.5,79.62,79.46,79.46,3129.0,69.5995,69.7045,69.5644,69.5644,3129.0
2019-07-08 11:20:00,79.5,79.54,79.4,79.48,4199.0,69.5995,69.6345,69.5119,69.582,4199.0
2019-07-08 11:25:00,79.41,79.51,79.34,79.44,5500.0,69.5207,69.6082,69.4594,69.5469,5500.0
2019-07-08 11:30:00,79.45,79.47,79.32,79.34,4518.0,69.5557,69.5732,69.4419,69.4594,4518.0
2019-07-08 11:35:00,79.35,79.37,79.25,79.27,10450.0,69.4681,69.4857,69.3806,69.3981,10450.0
2019-07-08 11:40:00,79.26,79.36,79.21,79.31,5200.0,69.3893,69.4769,69.3456,69.4331,5200.0
2019-07-08 11:45:00,79.27,79.32,79.18,79.2,6075.0,69.3981,69.4419,69.3193,69.3368,6075.0
2019-07-08 11:50:00,79.22,79.33,79.21,79.33,2821.0,69.3543,69.4506,69.3456,69.4506,2821.0
2019-07-08 11:55:00,79.29,79.32,79.22,79.23,5403.0,69.4156,69.4419,69.3543,69.3631,5403.0
2019-07-08 12:00:00,79.21,79.23,79.07,79.11,8439.0,69.3456,69.3631,69.223,69.258,8439.0
2019-07-08 12:05:00,79.1,79.15,79.08,79.14,5300.0,69.2493,69.293,69.2318,69.2843,5300.0
2019-07-08 12:10:00,79.17,79.21,79.1,79.11,7285.0,69.3106,69.3456,69.2493,69.258,7285.0
2019-07-08 12:15:00,79.15,79.19,79.12,79.14,6389.0,69.293,69.3281,69.2668,69.2843,6389.0
2019-07-08 12:20:00,79.14,79.18,79.11,79.13,7033.0,69.2843,69.3193,69.258,69.2755,7033.0
2019-07-08 12:25:00,79.15,79.23,79.12,79.2,8136.0,69.293,69.3631,69.2668,69.3368,8136.0
2019-07-08 12:30:00,79.2,79.36,79.2,79.34,3925.0,69.3368,69.4769,69.3368,69.4594,3925.0
2019-07-08 12:35:00,79.36,79.39,79.33,79.33,2869.0,69.4769,69.5032,69.4506,69.4506,2869.0
2019-07-08 12:40:00,79.34,79.37,79.32,79.35,2300.0,69.4594,69.4857,69.4419,69.4681,2300.0
2019-07-08 12:45:00,79.3,79.36,79.24,79.26,9800.0,69.4244,69.4769,69.3718,69.3893,9800.0
2019-07-08 12:50:00,79.27,79.29,79.11,79.22,13438.0,69.3981,69.4156,69.258,69.3543,13438.0
2019-07-08 12:55:00,79.22,79.35,79.19,79.35,4648.0,69.3543,69.4681,69.3281,69.4681,4648.0
2019-07-08 13:00:00,79.35,79.45,79.31,79.41,3600.0,69.4681,69.5557,69.4331,69.5207,3600.0
2019-07-08 13:05:00,79.4,79.4,79.25,79.32,6400.0,69.5119,69.5119,69.3806,69.4419,6400.0
2019-07-08 13:10:00,79.33,79.39,79.28,79.38,5230.0,69.4506,69.5032,69.4069,69.4944,5230.0
2019-07-08 13:15:00,79.35,79.37,79.32,79.35,3602.0,69.4681,69.4857,69.4419,69.4681,3602.0
2019-07-08 13:20:00,79.33,79.33,79.18,79.22,4100.0,69.4506,69.4506,69.3193,69.3543,4100.0
2019-07-08 13:25:00,79.23,79.26,79.23,79.24,5235.0,69.3631,69.3893,69.3631,69.3718,5235.0
2019-07-08 13:30:00,79.27,79.32,79.27,79.32,3469.0,69.3981,69.4419,69.3981,69.4419,3469.0
2019-07-08 13:35:00,79.33,79.4,79.26,79.26,4928.0,69.4506,69.5119,69.3893,69.3893,4928.0
2019-07-08 13:40:00,79.26,79.28,79.15,79.16,7100.0,69.3893,69.4069,69.293,69.3018,7100.0
2019-07-08 13:45:00,79.16,79.17,79.12,79.16,4020.0,69.3018,69.3106,69.2668,69.3018,4020.0
2019-07-08 13:50:00,79.16,79.23,79.16,79.22,3100.0,69.3018,69.3631,69.3018,69.3543,3100.0
2019-07-08 13:55:00,79.23,79.24,79.12,79.14,4604.0,69.3631,69.3718,69.2668,69.2843,4604.0
2019-07-08 14:00:00,79.14,79.16,79.11,79.14,2900.0,69.2843,69.3018,69.258,69.2843,2900.0
2019-07-08 14:05:00,79.17,79.18,79.1,79.17,4236.0,69.3106,69.3193,69.2493,69.3106,4236.0
2019-07-08 14:10:00,79.19,79.22,79.15,79.17,3100.0,69.3281,69.3543,69.293,69.3106,3100.0
2019-07-08 14:15:00,79.18,79.18,79.12,79.15,5274.0,69.3193,69.3193,69.2668,69.293,5274.0
2019-07-08 14:20:00,79.15,79.16,78.99,79.0,7322.0,69.293,69.3018,69.153,69.1617,7322.0
2019-07-08 14:25:00,78.97,79.11,78.94,79.1,7733.0,69.1355,69.258,69.1092,69.2493,7733.0
2019-07-08 14:30:00,79.1,79.23,79.1,79.22,3556.0,69.2493,69.3631,69.2493,69.3543,3556.0
2019-07-08 14:35:00,79.22,79.26,79.05,79.11,19802.0,69.3543,69.3893,69.2055,69.258,19802.0
2019-07-08 14:40:00,79.11,79.13,79.03,79.12,3493.0,69.258,69.2755,69.188,69.2668,3493.0
2019-07-08 14:45:00,79.09,79.22,79.09,79.16,5086.0,69.2405,69.3543,69.2405,69.3018,5086.0
2019-07-08 14:50:00,79.15,79.16,79.03,79.05,7347.0,69.293,69.3018,69.188,69.2055,7347.0
2019-07-08 14:55:00,79.07,79.14,79.06,79.12,4200.0,69.223,69.2843,69.2143,69.2668,4200.0
2019-07-08 15:00:00,79.13,79.15,79.09,79.09,4972.0,69.2755,69.293,69.2405,69.2405,4972.0
2019-07-08 15:05:00,79.11,79.19,79.11,79.16,3937.0,69.258,69.3281,69.258,69.3018,3937.0
2019-07-08 15:10:00,79.17,79.25,79.16,79.25,7428.0,69.3106,69.3806,69.3018,69.3806,7428.0
2019-07-08 15:15:00,79.27,79.32,79.21,79.21,6513.0,69.3981,69.4419,69.3456,69.3456,6513.0
2019-07-08 15:20:00,79.22,79.25,79.2,79.22,6500.0,69.3543,69.3806,69.3368,69.3543,6500.0
2019-07-08 15:25:00,79.2,79.25,79.2,79.22,7182.0,69.3368,69.3806,69.3368,69.3543,7182.0
2019-07-08 15:30:00,79.24,79.25,79.18,79.22,8662.0,69.3718,69.3806,69.3193,69.3543,8662.0
2019-07-08 15:35:00,79.22,79.28,79.22,79.24,11920.0,69.3543,69.4069,69.3543,69.3718,11920.0
2019-07-08 15:40:00,79.25,79.26,79.24,79.24,9558.0,69.3806,69.3893,69.3718,69.3718,9558.0
2019-07-08 15:45:00,79.25,79.31,79.22,79.27,17115.0,69.3806,69.4331,69.3543,69.3981,17115.0
2019-07-08 15:50:00,79.28,79.3,79.27,79.28,17514.0,69.4069,69.4244,69.3981,69.4069,17514.0
2019-07-08 15:55:00,79.29,79.38,79.28,79.36,84197.0,69.4156,69.4944,69.4069,69.4769,84197.0
2019-07-09 09:30:00,78.68,78.99,78.16,78.66,39175.0,68.8816,69.153,68.4263,68.8641,39175.0
2019-07-09 09:35:00,78.76,78.92,78.49,78.8,12959.0,68.9516,69.0917,68.7152,68.9866,12959.0
2019-07-09 09:40:00,78.79,79.18,78.78,79.18,16861.0,68.9779,69.3193,68.9691,69.3193,16861.0
2019-07-09 09:45:00,79.2,79.26,79.1,79.15,10490.0,69.3368,69.3893,69.2493,69.293,10490.0
2019-07-09 09:50:00,79.15,79.16,78.8,79.03,11242.0,69.293,69.3018,68.9866,69.188,11242.0
2019-07-09 09:55:00,79.01,79.09,78.94,79.05,4370.0,69.1705,69.2405,69.1092,69.2055,4370.0
2019-07-09 10:00:00,79.03,79.12,78.96,79.03,7263.0,69.188,69.2668,69.1267,69.188,7263.0
2019-07-09 10:05:00,78.98,79.21,78.95,79.14,30036.0,69.1442,69.3456,69.118,69.2843,30036.0
2019-07-09 10:10:00,79.14,79.21,78.92,78.96,8161.0,69.2843,69.3456,69.0917,69.1267,8161.0
2019-07-09 10:15:00,78.9,79.03,78.83,79.03,8289.0,69.0742,69.188,69.0129,69.188,8289.0
2019-07-09 10:20:00,79.05,79.06,78.74,78.78,7934.0,69.2055,69.2143,68.9341,68.9691,7934.0
2019-07-09 10:25:00,78.77,79.15,78.73,79.14,8679.0,68.9604,69.293,68.9254,69.2843,8679.0
2019-07-09 10:30:00,79.16,79.31,79.13,79.24,5382.0,69.3018,69.4331,69.2755,69.3718,5382.0
2019-07-09 10:35:00,79.23,79.45,79.22,79.44,10786.0,69.3631,69.5557,69.3543,69.5469,10786.0
2019-07-09 10:40:00,79.46,79.46,79.31,79.38,5517.0,69.5644,69.5644,69.4331,69.4944,5517.0
2019-07-09 10:45:00,79.35,79.43,79.23,79.35,8576.0,69.4681,69.5382,69.3631,69.4681,8576.0
2019-07-09 10:50:00,79.37,79.37,79.16,79.28,7850.0,69.4857,69.4857,69.3018,69.4069,7850.0
2019-07-09 10:55:00,79.3,79.31,79.22,79.22,6690.0,69.4244,69.4331,69.3543,69.3543,6690.0
2019-07-09 11:00:00,79.22,79.56,79.21,79.56,15417.0,69.3543,69.652,69.3456,69.652,15417.0
2019-07-09 11:05:00,79.55,79.65,79.47,79.5,9023.0,69.6432,69.7308,69.5732,69.5995,9023.0
2019-07-09 11:10:00,79.5,79.6,79.43,79.59,6023.0,69.5995,69.687,69.5382,69.6783,6023.0
2019-07-09 11:15:00,79.57,79.6,79.51,79.58,3882.0,69.6607,69.687,69.6082,69.6695,3882.0
2019-07-09 11:20:00,79.56,79.6,79.47,79.49,6171.0,69.652,69.687,69.5732,69.5907,6171.0
2019-07-09 11:25:00,79.52,79.52,79.36,79.44,8380.0,69.617,69.617,69.4769,69.5469,8380.0
2019-07-09 11:30:00,79.43,79.54,79.41,79.42,5037.0,69.5382,69.6345,69.5207,69.5294,5037.0
2019-07-09 11:35:00,79.37,79.45,79.36,79.45,2200.0,69.4857,69.5557,69.4769,69.5557,2200.0
2019-07-09 11:40:00,79.47,79.51,79.39,79.4,4640.0,69.5732,69.6082,69.5032,69.5119,4640.0
2019-07-09 11:45:00,79.39,79.51,79.38,79.51,4409.0,69.5032,69.6082,69.4944,69.6082,4409.0
2019-07-09 11:50:00,79.47,79.53,79.45,79.53,11126.0,69.5732,69.6257,69.5557,69.6257,11126.0
2019-07-09 11:55:00,79.53,79.68,79.53,79.65,5540.0,69.6257,69.757,69.6257,69.7308,5540.0
2019-07-09 12:00:00,79.64,79.73,79.6,79.72,5516.0,69.722,69.8008,69.687,69.7921,5516.0
2019-07-09 12:05:00,79.72,79.74,79.59,79.62,6409.0,69.7921,69.8096,69.6783,69.7045,6409.0
2019-07-09 12:10:00,79.63,79.74,79.62,79.69,4099.0,69.7133,69.8096,69.7045,69.7658,4099.0
2019-07-09 12:15:00,79.7,79.73,79.66,79.68,9232.0,69.7746,69.8008,69.7395,69.757,9232.0
2019-07-09 12:20:00,79.67,79.67,79.57,79.65,4500.0,69.7483,69.7483,69.6607,69.7308,4500.0
2019-07-09 12:25:00,79.65,79.65,79.57,79.58,7523.0,69.7308,69.7308,69.6607,69.6695,7523.0
2019-07-09 12:30:00,79.57,79.59,79.56,79.57,3236.0,69.6607,69.6783,69.652,69.6607,3236.0
2019-07-09 12:35:00,79.57,79.58,79.52,79.52,6467.0,69.6607,69.6695,69.617,69.617,6467.0
2019-07-09 12:40:00,79.52,79.62,79.51,79.56,3635.0,69.617,69.7045,69.6082,69.652,3635.0
2019-07-09 12:45:00,79.55,79.55,79.37,79.38,4878.0,69.6432,69.6432,69.4857,69.4944,4878.0
2019-07-09 12:50:00,79.39,79.4,79.31,79.4,4900.0,69.5032,69.5119,69.4331,69.5119,4900.0
2019-07-09 12:55:00,79.41,79.46,79.35,79.45,12744.0,69.5207,69.5644,69.4681,69.5557,12744.0
2019-07-09 13:00:00,79.46,79.46,79.39,79.41,7507.0,69.5644,69.5644,69.5032,69.5207,7507.0
2019-07-09 13:05:00,79.4,79.4,79.18,79.26,12328.0,69.5119,69.5119,69.3193,69.3893,12328.0
2019-07-09 13:10:00,79.26,79.38,79.21,79.34,25244.0,69.3893,69.4944,69.3456,69.4594,25244.0
2019-07-09 13:15:00,79.34,79.36,79.25,79.35,24288.0,69.4594,69.4769,69.3806,69.4681,24288.0
2019-07-09 13:20:00,79.34,79.36,79.24,79.31,17240.0,69.4594,69.4769,69.3718,69.4331,17240.0
2019-07-09 13:25:00,79.27,79.29,79.24,79.28,10055.0,69.3981,69.4156,69.3718,69.4069,10055.0
2019-07-09 13:30:00,79.31,79.33,79.24,79.24,4695.0,69.4331,69.4506,69.3718,69.3718,4695.0
2019-07-09 13:35:00,79.23,79.26,79.18,79.25,6525.0,69.3631,69.3893,69.3193,69.3806,6525.0
2019-07-09 13:40:00,79.26,79.26,79.15,79.15,3851.0,69.3893,69.3893,69.293,69.293,3851.0
2019-07-09 13:45:00,79.14,79.23,79.13,79.22,6565.0,69.2843,69.3631,69.2755,69.3543,6565.0
2019-07-09 13:50:00,79.21,79.22,79.17,79.19,2650.0,69.3456,69.3543,69.3106,69.3281,2650.0
2019-07-09 13:55:00,79.2,79.24,79.18,79.23,6404.0,69.3368,69.3718,69.3193,69.3631,6404.0
2019-07-09 14:00:00,79.22,79.31,79.21,79.25,3800.0,69.3543,69.4331,69.3456,69.3806,3800.0
2019-07-09 14:05:00,79.25,79.29,79.22,79.26,4083.0,69.3806,69.4156,69.3543,69.3893,4083.0
2019-07-09 14:10:00,79.25,79.3,79.25,79.3,12748.0,69.3806,69.4244,69.3806,69.4244,12748.0
2019-07-09 14:15:00,79.31,79.41,79.31,79.41,4850.0,69.4331,69.5207,69.4331,69.5207,4850.0
2019-07-09 14:20:00,79.41,79.43,79.32,79.33,12837.0,69.5207,69.5382,69.4419,69.4506,12837.0
2019-07-09 14:25:00,79.34,79.4,79.33,79.36,6073.0,69.4594,69.5119,69.4506,69.4769,6073.0
2019-07-09 14:30:00,79.35,79.36,79.33,79.35,2401.0,69.4681,69.4769,69.4506,69.4681,2401.0
2019-07-09 14:35:00,79.32,79.32,79.26,79.32,4002.0,69.4419,69.4419,69.3893,69.4419,4002.0
2019-07-09 14:40:00,79.32,79.4,79.31,79.36,2258.0,69.4419,69.5119,69.4331,69.4769,2258.0
2019-07-09 14:45:00,79.37,79.39,79.33,79.33,3881.0,69.4857,69.5032,69.4506,69.4506,3881.0
2019-07-09 14:50:00,79.34,79.48,79.34,79.48,7376.0,69.4594,69.582,69.4594,69.582,7376.0
2019-07-09 14:55:00,79.47,79.47,79.39,79.41,5427.0,69.5732,69.5732,69.5032,69.5207,5427.0
2019-07-09 15:00:00,79.4,79.43,79.36,79.41,6174.0,69.5119,69.5382,69.4769,69.5207,6174.0
2019-07-09 15:05:00,79.4,79.42,79.37,79.41,5526.0,69.5119,69.5294,69.4857,69.5207,5526.0
2019-07-09 15:10:00,79.4,79.4,79.31,79.36,6290.0,69.5119,69.5119,69.4331,69.4769,6290.0
2019-07-09 15:15:00,79.36,79.42,79.35,79.4,5400.0,69.4769,69.5294,69.4681,69.5119,5400.0
2019-07-09 15:20:00,79.4,79.42,79.34,79.42,6910.0,69.5119,69.5294,69.4594,69.5294,6910.0
2019-07-09 15:25:00,79.42,79.45,79.41,79.44,11827.0,69.5294,69.5557,69.5207,69.5469,11827.0
2019-07-09 15:30:00,79.44,79.47,79.4,79.45,15420.0,69.5469,69.5732,69.5119,69.5557,15420.0
2019-07-09 15:35:00,79.45,79.45,79.4,79.42,7488.0,69.5557,69.5557,69.5119,69.5294,7488.0
2019-07-09 15:40:00,79.43,79.51,79.41,79.5,13390.0,69.5382,69.6082,69.5207,69.5995,13390.0
2019-07-09 15:45:00,79.51,79.59,79.51,79.57,14952.0,69.6082,69.6783,69.6082,69.6607,14952.0
2019-07-09 15:50:00,79.57,79.81,79.57,79.81,31759.0,69.6607,69.8709,69.6607,69.8709,31759.0
2019-07-09 15:55:00,79.8,79.84,79.74,79.78,71747.0,69.8621,69.8971,69.8096,69.8446,71747.0
2019-07-10 09:30:00,81.0,81.04,80.45,80.63,32795.0,70.9127,70.9477,70.4312,70.5887,32795.0
2019-07-10 09:35:00,80.75,81.0,80.71,80.75,13227.0,70.6938,70.9127,70.6588,70.6938,13227.0
2019-07-10 09:40:00,80.76,81.06,80.58,80.92,15049.0,70.7025,70.9652,70.545,70.8426,15049.0
2019-07-10 09:45:00,80.92,81.3,80.86,81.22,19946.0,70.8426,71.1753,70.7901,71.1053,19946.0
2019-07-10 09:50:00,81.23,81.38,81.2,81.27,20925.0,71.114,71.2453,71.0878,71.149,20925.0
2019-07-10 09:55:00,81.27,81.32,81.0,81.11,34445.0,71.149,71.1928,70.9127,71.009,34445.0
2019-07-10 10:00:00,81.17,81.17,80.91,80.95,10482.0,71.0615,71.0615,70.8339,70.8689,10482.0
2019-07-10 10:05:00,80.97,80.97,80.6,80.63,12928.0,70.8864,70.8864,70.5625,70.5887,12928.0
2019-07-10 10:10:00,80.62,80.63,80.45,80.51,11674.0,70.58,70.5887,70.4312,70.4837,11674.0
2019-07-10 10:15:00,80.54,80.6,80.41,80.48,4703.0,70.5099,70.5625,70.3961,70.4574,4703.0
2019-07-10 10:20:00,80.52,80.56,80.33,80.38,10398.0,70.4924,70.5275,70.3261,70.3699,10398.0
2019-07-10 10:25:00,80.34,80.37,80.25,80.27,8768.0,70.3349,70.3611,70.2561,70.2736,8768.0
2019-07-10 10:30:00,80.29,80.47,80.26,80.46,4100.0,70.2911,70.4487,70.2648,70.4399,4100.0
2019-07-10 10:35:00,80.47,80.48,80.25,80.34,8061.0,70.4487,70.4574,70.2561,70.3349,8061.0
2019-07-10 10:40:00,80.34,80.44,80.26,80.42,6390.0,70.3349,70.4224,70.2648,70.4049,6390.0
2019-07-10 10:45:00,80.42,80.55,80.42,80.43,9351.0,70.4049,70.5187,70.4049,70.4136,9351.0
2019-07-10 10:50:00,80.41,80.41,80.25,80.25,11731.0,70.3961,70.3961,70.2561,70.2561,11731.0
2019-07-10 10:55:00,80.25,80.34,80.13,80.13,6649.0,70.2561,70.3349,70.151,70.151,6649.0
2019-07-10 11:00:00,80.13,80.24,80.13,80.23,4904.0,70.151,70.2473,70.151,70.2386,4904.0
2019-07-10 11:05:00,80.25,80.25,80.12,80.14,5618.0,70.2561,70.2561,70.1422,70.1598,5618.0
2019-07-10 11:10:00,80.12,80.23,80.11,80.19,6418.0,70.1422,70.2386,70.1335,70.2035,6418.0
2019-07-10 11:15:00,80.22,80.24,80.12,80.15,3614.0,70.2298,70.2473,70.1422,70.1685,3614.0
2019-07-10 11:20:00,80.15,80.25,80.12,80.15,4744.0,70.1685,70.2561,70.1422,70.1685,4744.0
2019-07-10 11:25:00,80.12,80.3,80.1,80.25,7916.0,70.1422,70.2998,70.1247,70.2561,7916.0
2019-07-10 11:30:00,80.23,80.32,80.21,80.3,4850.0,70.2386,70.3173,70.221,70.2998,4850.0
2019-07-10 11:35:00,80.3,80.31,80.21,80.21,3563.0,70.2998,70.3086,70.221,70.221,3563.0
2019-07-10 11:40:00,80.23,80.26,80.16,80.18,5584.0,70.2386,70.2648,70.1773,70.1948,5584.0
2019-07-10 11:45:00,80.2,80.33,80.16,80.32,7898.0,70.2123,70.3261,70.1773,70.3173,7898.0
2019-07-10 11:50:00,80.31,80.35,80.26,80.32,7292.0,70.3086,70.3436,70.2648,70.3173,7292.0
2019-07-10 11:55:00,80.28,80.37,80.24,80.31,17695.0,70.2823,70.3611,70.2473,70.3086,17695.0
2019-07-10 12:00:00,80.36,80.38,80.31,80.31,3644.0,70.3524,70.3699,70.3086,70.3086,3644.0
2019-07-10 12:05:00,80.31,80.41,80.29,80.33,5984.0,70.3086,70.3961,70.2911,70.3261,5984.0
2019-07-10 12:10:00,80.32,80.34,80.25,80.25,4270.0,70.3173,70.3349,70.2561,70.2561,4270.0
2019-07-10 12:15:00,80.24,80.28,80.18,80.22,9065.0,70.2473,70.2823,70.1948,70.2298,9065.0
2019-07-10 12:20:00,80.23,80.26,80.16,80.19,3011.0,70.2386,70.2648,70.1773,70.2035,3011.0
2019-07-10 12:25:00,80.17,80.3,80.17,80.3,7462.0,70.186,70.2998,70.186,70.2998,7462.0
2019-07-10 12:30:00,80.31,80.38,80.29,80.36,5745.0,70.3086,70.3699,70.2911,70.3524,5745.0
2019-07-10 12:35:00,80.37,80.37,80.27,80.33,4025.0,70.3611,70.3611,70.2736,70.3261,4025.0
2019-07-10 12:40:00,80.29,80.33,80.28,80.32,2799.0,70.2911,70.3261,70.2823,70.3173,2799.0
2019-07-10 12:45:00,80.3,80.39,80.29,80.35,5874.0,70.2998,70.3786,70.2911,70.3436,5874.0
2019-07-10 12:50:00,80.33,80.35,80.26,80.27,3802.0,70.3261,70.3436,70.2648,70.2736,3802.0
2019-07-10 12:55:00,80.28,80.39,80.26,80.31,5491.0,70.2823,70.3786,70.2648,70.3086,5491.0
2019-07-10 13:00:00,80.35,80.4,80.3,80.31,2624.0,70.3436,70.3874,70.2998,70.3086,2624.0
2019-07-10 13:05:00,80.29,80.35,80.29,80.31,1590.0,70.2911,70.3436,70.2911,70.3086,1590.0
2019-07-10 13:10:00,80.31,80.36,80.27,80.33,11211.0,70.3086,70.3524,70.2736,70.3261,11211.0
2019-07-10 13:15:00,80.31,80.44,80.29,80.44,4400.0,70.3086,70.4224,70.2911,70.4224,4400.0
2019-07-10 13:20:00,80.42,80.46,80.41,80.44,4332.0,70.4049,70.4399,70.3961,70.4224,4332.0
2019-07-10 13:25:00,80.42,80.45,80.38,80.38,8264.0,70.4049,70.4312,70.3699,70.3699,8264.0
2019-07-10 13:30:00,80.39,80.44,80.36,80.37,2800.0,70.3786,70.4224,70.3524,70.3611,2800.0
2019-07-10 13:35:00,80.39,80.39,80.3,80.31,4159.0,70.3786,70.3786,70.2998,70.3086,4159.0
2019-07-10 13:40:00,80.32,80.34,80.25,80.34,5471.0,70.3173,70.3349,70.2561,70.3349,5471.0
2019-07-10 13:45:00,80.33,80.38,80.26,80.3,3827.0,70.3261,70.3699,70.2648,70.2998,3827.0
2019-07-10 13:50:00,80.31,80.32,80.22,80.23,2645.0,70.3086,70.3173,70.2298,70.2386,2645.0
2019-07-10 13:55:00,80.23,80.23,80.14,80.19,3000.0,70.2386,70.2386,70.1598,70.2035,3000.0
2019-07-10 14:00:00,80.18,80.31,80.13,80.16,5020.0,70.1948,70.3086,70.151,70.1773,5020.0
2019-07-10 14:05:00,80.13,80.18,80.06,80.06,3374.0,70.151,70.1948,70.0897,70.0897,3374.0
2019-07-10 14:10:00,80.08,80.17,80.04,80.08,5224.0,70.1072,70.186,70.0722,70.1072,5224.0
2019-07-10 14:15:00,80.06,80.06,79.94,79.98,9030.0,70.0897,70.0897,69.9847,70.0197,9030.0
2019-07-10 14:20:00,79.97,80.05,79.89,79.92,3933.0,70.0109,70.081,69.9409,69.9672,3933.0
2019-07-10 14:25:00,79.89,79.97,79.85,79.86,4442.0,69.9409,70.0109,69.9059,69.9146,4442.0
2019-07-10 14:30:00,79.89,79.99,79.86,79.95,3558.0,69.9409,70.0284,69.9146,69.9934,3558.0
2019-07-10 14:35:00,79.97,80.01,79.94,79.99,2500.0,70.0109,70.0459,69.9847,70.0284,2500.0
2019-07-10 14:40:00,79.93,80.0,79.93,79.96,3600.0,69.9759,70.0372,69.9759,70.0022,3600.0
2019-07-10 14:45:00,79.92,80.04,79.92,79.99,5050.0,69.9672,70.0722,69.9672,70.0284,5050.0
2019-07-10 14:50:00,80.01,80.09,79.99,80.07,6678.0,70.0459,70.116,70.0284,70.0985,6678.0
2019-07-10 14:55:00,80.09,80.1,80.02,80.1,3550.0,70.116,70.1247,70.0547,70.1247,3550.0
2019-07-10 15:00:00,80.08,80.11,79.96,80.04,5750.0,70.1072,70.1335,70.0022,70.0722,5750.0
2019-07-10 15:05:00,80.03,80.08,80.0,80.07,7049.0,70.0635,70.1072,70.0372,70.0985,7049.0
2019-07-10 15:10:00,80.08,80.13,80.02,80.03,9887.0,70.1072,70.151,70.0547,70.0635,9887.0
2019-07-10 15:15:00,80.04,80.08,79.94,79.97,8586.0,70.0722,70.1072,69.9847,70.0109,8586.0
2019-07-10 15:20:00,79.95,80.01,79.95,80.0,8015.0,69.9934,70.0459,69.9934,70.0372,8015.0
2019-07-10 15:25:00,80.0,80.04,79.95,80.0,7367.0,70.0372,70.0722,69.9934,70.0372,7367.0
2019-07-10 15:30:00,79.99,80.13,79.99,80.13,8556.0,70.0284,70.151,70.0284,70.151,8556.0
2019-07-10 15:35:00,80.12,80.17,80.07,80.12,20995.0,70.1422,70.186,70.0985,70.1422,20995.0
2019-07-10 15:40:00,80.12,80.12,80.05,80.06,8129.0,70.1422,70.1422,70.081,70.0897,8129.0
2019-07-10 15:45:00,80.07,80.08,79.96,79.97,21738.0,70.0985,70.1072,70.0022,70.0109,21738.0
2019-07-10 15:50:00,79.96,80.05,79.94,79.99,34749.0,70.0022,70.081,69.9847,70.0284,34749.0
2019-07-10 15:55:00,80.01,80.03,79.86,79.9,64235.0,70.0459,70.0635,69.9146,69.9496,64235.0
2019-07-11 09:30:00,80.1,80.13,79.6,79.8,23421.0,70.1247,70.151,69.687,69.8621,23421.0
2019-07-11 09:35:00,79.75,79.97,79.69,79.96,9851.0,69.8183,70.0109,69.7658,70.0022,9851.0
2019-07-11 09:40:00,79.96,80.35,79.82,80.22,6263.0,70.0022,70.3436,69.8796,70.2298,6263.0
2019-07-11 09:45:00,80.27,80.28,80.1,80.1,8849.0,70.2736,70.2823,70.1247,70.1247,8849.0
2019-07-11 09:50:00,80.11,80.14,79.84,79.89,12083.0,70.1335,70.1598,69.8971,69.9409,12083.0
2019-07-11 09:55:00,79.93,79.93,79.8,79.88,4343.0,69.9759,69.9759,69.8621,69.9321,4343.0
2019-07-11 10:00:00,79.84,79.96,79.69,79.76,9793.0,69.8971,70.0022,69.7658,69.8271,9793.0
2019-07-11 10:05:00,79.72,79.72,79.19,79.27,38882.0,69.7921,69.7921,69.3281,69.3981,38882.0
2019-07-11 10:10:00,79.24,79.34,79.16,79.34,6670.0,69.3718,69.4594,69.3018,69.4594,6670.0
2019-07-11 10:15:00,79.34,79.44,79.3,79.44,9563.0,69.4594,69.5469,69.4244,69.5469,9563.0
2019-07-11 10:20:00,79.41,79.53,79.4,79.53,2606.0,69.5207,69.6257,69.5119,69.6257,2606.0
2019-07-11 10:25:00,79.51,79.52,79.26,79.33,5520.0,69.6082,69.617,69.3893,69.4506,5520.0
2019-07-11 10:30:00,79.26,79.3,79.03,79.04,5895.0,69.3893,69.4244,69.188,69.1967,5895.0
2019-07-11 10:35:00,79.06,79.22,79.04,79.19,6185.0,69.2143,69.3543,69.1967,69.3281,6185.0
2019-07-11 10:40:00,79.23,79.28,78.96,79.01,6721.0,69.3631,69.4069,69.1267,69.1705,6721.0
2019-07-11 10:45:00,79.03,79.1,78.98,79.06,8438.0,69.188,69.2493,69.1442,69.2143,8438.0
2019-07-11 10:50:00,79.08,79.23,79.07,79.19,5859.0,69.2318,69.3631,69.223,69.3281,5859.0
2019-07-11 10:55:00,79.22,79.23,79.09,79.09,3055.0,69.3543,69.3631,69.2405,69.2405,3055.0
2019-07-11 11:00:00,79.03,79.2,79.03,79.09,7800.0,69.188,69.3368,69.188,69.2405,7800.0
2019-07-11 11:05:00,79.1,79.19,79.08,79.17,7026.0,69.2493,69.3281,69.2318,69.3106,7026.0
2019-07-11 11:10:00,79.16,79.34,79.14,79.28,7538.0,69.3018,69.4594,69.2843,69.4069,7538.0
2019-07-11 11:15:00,79.29,79.38,79.28,79.32,8355.0,69.4156,69.4944,69.4069,69.4419,8355.0
2019-07-11 11:20:00,79.31,79.41,79.25,79.4,6458.0,69.4331,69.5207,69.3806,69.5119,6458.0
2019-07-11 11:25:00,79.39,79.41,79.21,79.26,6946.0,69.5032,69.5207,69.3456,69.3893,6946.0
2019-07-11 11:30:00,79.26,79.3,79.21,79.27,4950.0,69.3893,69.4244,69.3456,69.3981,4950.0
2019-07-11 11:35:00,79.33,79.34,79.23,79.32,3863.0,69.4506,69.4594,69.3631,69.4419,3863.0
2019-07-11 11:40:00,79.31,79.46,79.31,79.42,2700.0,69.4331,69.5644,69.4331,69.5294,2700.0
2019-07-11 11:45:00,79.41,79.48,79.32,79.46,4253.0,69.5207,69.582,69.4419,69.5644,4253.0
2019-07-11 11:50:00,79.48,79.58,79.48,79.56,5743.0,69.582,69.6695,69.582,69.652,5743.0
2019-07-11 11:55:00,79.52,79.52,79.41,79.46,5722.0,69.617,69.617,69.5207,69.5644,5722.0
2019-07-11 12:00:00,79.44,79.58,79.44,79.56,8444.0,69.5469,69.6695,69.5469,69.652,8444.0
2019-07-11 12:05:00,79.59,79.59,79.5,79.51,7536.0,69.6783,69.6783,69.5995,69.6082,7536.0
2019-07-11 12:10:00,79.5,79.51,79.45,79.5,7856.0,69.5995,69.6082,69.5557,69.5995,7856.0
2019-07-11 12:15:00,79.49,79.54,79.47,79.52,3800.0,69.5907,69.6345,69.5732,69.617,3800.0
2019-07-11 12:20:00,79.51,79.58,79.47,79.5,10895.0,69.6082,69.6695,69.5732,69.5995,10895.0
2019-07-11 12:25:00,79.48,79.51,79.42,79.48,3909.0,69.582,69.6082,69.5294,69.582,3909.0
2019-07-11 12:30:00,79.47,79.48,79.39,79.45,8620.0,69.5732,69.582,69.5032,69.5557,8620.0
2019-07-11 12:35:00,79.45,79.48,79.42,79.45,6661.0,69.5557,69.582,69.5294,69.5557,6661.0
2019-07-11 12:40:00,79.47,79.5,79.46,79.46,2259.0,69.5732,69.5995,69.5644,69.5644,2259.0
2019-07-11 12:45:00,79.47,79.47,79.33,79.34,20325.0,69.5732,69.5732,69.4506,69.4594,20325.0
2019-07-11 12:50:00,79.34,79.46,79.33,79.42,7480.0,69.4594,69.5644,69.4506,69.5294,7480.0
2019-07-11 12:55:00,79.42,79.48,79.39,79.45,4635.0,69.5294,69.582,69.5032,69.5557,4635.0
2019-07-11 13:00:00,79.43,79.5,79.43,79.47,4302.0,69.5382,69.5995,69.5382,69.5732,4302.0
2019-07-11 13:05:00,79.48,79.49,79.38,79.38,6181.0,69.582,69.5907,69.4944,69.4944,6181.0
2019-07-11 13:10:00,79.4,79.47,79.38,79.47,3100.0,69.5119,69.5732,69.4944,69.5732,3100.0
2019-07-11 13:15:00,79.5,79.51,79.22,79.27,31494.0,69.5995,69.6082,69.3543,69.3981,31494.0
2019-07-11 13:20:00,79.25,79.27,79.18,79.21,7645.0,69.3806,69.3981,69.3193,69.3456,7645.0
2019-07-11 13:25:00,79.22,79.23,79.02,79.05,9791.0,69.3543,69.3631,69.1792,69.2055,9791.0
2019-07-11 13:30:00,79.05,79.13,79.0,79.04,9988.0,69.2055,69.2755,69.1617,69.1967,9988.0
2019-07-11 13:35:00,79.02,79.04,78.83,78.95,14399.0,69.1792,69.1967,69.0129,69.118,14399.0
2019-07-11 13:40:00,78.98,78.98,78.83,78.85,8814.0,69.1442,69.1442,69.0129,69.0304,8814.0
2019-07-11 13:45:00,78.84,78.86,78.55,78.7,33279.0,69.0217,69.0392,68.7678,68.8991,33279.0
2019-07-11 13:50:00,78.69,78.82,78.64,78.81,17948.0,68.8903,69.0041,68.8466,68.9954,17948.0
2019-07-11 13:55:00,78.81,78.87,78.78,78.79,7994.0,68.9954,69.0479,68.9691,68.9779,7994.0
2019-07-11 14:00:00,78.79,78.87,78.76,78.84,11112.0,68.9779,69.0479,68.9516,69.0217,11112.0
2019-07-11 14:05:00,78.9,78.9,78.84,78.86,4672.0,69.0742,69.0742,69.0217,69.0392,4672.0
2019-07-11 14:10:00,78.87,78.88,78.8,78.87,7120.0,69.0479,69.0567,68.9866,69.0479,7120.0
2019-07-11 14:15:00,78.86,78.86,78.73,78.74,10796.0,69.0392,69.0392,68.9254,68.9341,10796.0
2019-07-11 14:20:00,78.77,78.78,78.74,78.76,4650.0,68.9604,68.9691,68.9341,68.9516,4650.0
2019-07-11 14:25:00,78.77,78.82,78.75,78.75,8005.0,68.9604,69.0041,68.9429,68.9429,8005.0
2019-07-11 14:30:00,78.74,78.89,78.73,78.86,7902.0,68.9341,69.0654,68.9254,69.0392,7902.0
2019-07-11 14:35:00,78.86,78.89,78.81,78.81,3750.0,69.0392,69.0654,68.9954,68.9954,3750.0
2019-07-11 14:40:00,78.82,78.93,78.82,78.87,5138.0,69.0041,69.1004,69.0041,69.0479,5138.0
2019-07-11 14:45:00,78.88,78.89,78.84,78.85,3384.0,69.0567,69.0654,69.0217,69.0304,3384.0
2019-07-11 14:50:00,78.86,78.87,78.81,78.84,7485.0,69.0392,69.0479,68.9954,69.0217,7485.0
2019-07-11 14:55:00,78.84,78.86,78.8,78.86,8086.0,69.0217,69.0392,68.9866,69.0392,8086.0
2019-07-11 15:00:00,78.87,78.92,78.86,78.91,5982.0,69.0479,69.0917,69.0392,69.0829,5982.0
2019-07-11 15:05:00,78.94,78.98,78.81,78.82,15181.0,69.1092,69.1442,68.9954,69.0041,15181.0
2019-07-11 15:10:00,78.83,78.86,78.81,78.83,4515.0,69.0129,69.0392,68.9954,69.0129,4515.0
2019-07-11 15:15:00,78.85,78.91,78.84,78.86,5405.0,69.0304,69.0829,69.0217,69.0392,5405.0
2019-07-11 15:20:00,78.88,78.89,78.85,78.87,6781.0,69.0567,69.0654,69.0304,69.0479,6781.0
2019-07-11 15:25:00,78.87,78.91,78.83,78.87,7841.0,69.0479,69.0829,69.0129,69.0479,7841.0
2019-07-11 15:30:00,78.88,78.97,78.88,78.97,9890.0,69.0567,69.1355,69.0567,69.1355,9890.0
2019-07-11 15:35:00,78.98,79.04,78.94,79.01,14275.0,69.1442,69.1967,69.1092,69.1705,14275.0
2019-07-11 15:40:00,79.01,79.08,78.98,79.08,9891.0,69.1705,69.2318,69.1442,69.2318,9891.0
2019-07-11 15:45:00,79.09,79.11,78.97,79.03,22252.0,69.2405,69.258,69.1355,69.188,22252.0
2019-07-11 15:50:00,79.03,79.13,78.99,79.01,35833.0,69.188,69.2755,69.153,69.1705,35833.0
2019-07-11 15:55:00,79.01,79.19,79.01,79.18,82603.0,69.1705,69.3281,69.1705,69.3193,82603.0
2019-07-12 09:30:00,79.34,79.86,79.34,79.78,24857.0,69.4594,69.9146,69.4594,69.8446,24857.0
2019-07-12 09:35:00,79.78,80.04,79.66,80.01,8057.0,69.8446,70.0722,69.7395,70.0459,8057.0
2019-07-12 09:40:00,79.97,80.15,79.82,79.98,10496.0,70.0109,70.1685,69.8796,70.0197,10496.0
2019-07-12 09:45:00,80.09,80.46,80.02,80.37,23170.0,70.116,70.4399,70.0547,70.3611,23170.0
2019-07-12 09:50:00,80.44,80.69,80.29,80.54,25699.0,70.4224,70.6413,70.2911,70.5099,25699.0
2019-07-12 09:55:00,80.52,80.6,80.22,80.31,22086.0,70.4924,70.5625,70.2298,70.3086,22086.0
2019-07-12 10:00:00,80.33,80.5,80.33,80.37,7860.0,70.3261,70.4749,70.3261,70.3611,7860.0
2019-07-12 10:05:00,80.37,80.4,80.23,80.39,4588.0,70.3611,70.3874,70.2386,70.3786,4588.0
2019-07-12 10:10:00,80.35,80.42,80.29,80.39,2865.0,70.3436,70.4049,70.2911,70.3786,2865.0
2019-07-12 10:15:00,80.33,80.36,80.19,80.3,3500.0,70.3261,70.3524,70.2035,70.2998,3500.0
2019-07-12 10:20:00,80.3,80.39,80.26,80.32,3308.0,70.2998,70.3786,70.2648,70.3173,3308.0
2019-07-12 10:25:00,80.31,80.46,80.24,80.36,10648.0,70.3086,70.4399,70.2473,70.3524,10648.0
2019-07-12 10:30:00,80.39,80.46,80.2,80.28,7046.0,70.3786,70.4399,70.2123,70.2823,7046.0
2019-07-12 10:35:00,80.26,80.48,80.26,80.3,12157.0,70.2648,70.4574,70.2648,70.2998,12157.0
2019-07-12 10:40:00,80.29,80.35,80.02,80.02,24327.0,70.2911,70.3436,70.0547,70.0547,24327.0
2019-07-12 10:45:00,80.01,80.13,79.84,80.09,9332.0,70.0459,70.151,69.8971,70.116,9332.0
2019-07-12 10:50:00,80.13,80.21,80.1,80.12,4977.0,70.151,70.221,70.1247,70.1422,4977.0
2019-07-12 10:55:00,80.11,80.23,80.02,80.06,15465.0,70.1335,70.2386,70.0547,70.0897,15465.0
2019-07-12 11:00:00,80.07,80.1,79.98,80.03,7547.0,70.0985,70.1247,70.0197,70.0635,7547.0
2019-07-12 11:05:00,80.02,80.04,79.97,80.04,3000.0,70.0547,70.0722,70.0109,70.0722,3000.0
2019-07-12 11:10:00,80.06,80.11,80.06,80.11,3800.0,70.0897,70.1335,70.0897,70.1335,3800.0
2019-07-12 11:15:00,80.19,80.27,80.16,80.26,2163.0,70.2035,70.2736,70.1773,70.2648,2163.0
2019-07-12 11:20:00,80.29,80.29,80.18,80.26,3452.0,70.2911,70.2911,70.1948,70.2648,3452.0
2019-07-12 11:25:00,80.3,80.35,80.23,80.35,1827.0,70.2998,70.3436,70.2386,70.3436,1827.0
2019-07-12 11:30:00,80.31,80.43,80.31,80.43,3750.0,70.3086,70.4136,70.3086,70.4136,3750.0
2019-07-12 11:35:00,80.45,80.45,80.31,80.39,6111.0,70.4312,70.4312,70.3086,70.3786,6111.0
2019-07-12 11:40:00,80.39,80.48,80.38,80.46,4300.0,70.3786,70.4574,70.3699,70.4399,4300.0
2019-07-12 11:45:00,80.46,80.47,80.39,80.45,5280.0,70.4399,70.4487,70.3786,70.4312,5280.0
2019-07-12 11:50:00,80.44,80.47,80.36,80.38,5232.0,70.4224,70.4487,70.3524,70.3699,5232.0
2019-07-12 11:55:00,80.35,80.43,80.35,80.42,6599.0,70.3436,70.4136,70.3436,70.4049,6599.0
2019-07-12 12:00:00,80.41,80.48,80.38,80.47,4100.0,70.3961,70.4574,70.3699,70.4487,4100.0
2019-07-12 12:05:00,80.47,80.55,80.44,80.47,7140.0,70.4487,70.5187,70.4224,70.4487,7140.0
2019-07-12 12:10:00,80.5,80.53,80.5,80.5,3133.0,70.4749,70.5012,70.4749,70.4749,3133.0
2019-07-12 12:15:00,80.54,80.66,80.54,80.65,4600.0,70.5099,70.615,70.5099,70.6062,4600.0
2019-07-12 12:20:00,80.6,80.7,80.58,80.68,5668.0,70.5625,70.65,70.545,70.6325,5668.0
2019-07-12 12:25:00,80.67,80.71,80.6,80.63,4062.0,70.6238,70.6588,70.5625,70.5887,4062.0
2019-07-12 12:30:00,80.64,80.66,80.6,80.64,3661.0,70.5975,70.615,70.5625,70.5975,3661.0
2019-07-12 12:35:00,80.64,80.72,80.63,80.71,5180.0,70.5975,70.6675,70.5887,70.6588,5180.0
2019-07-12 12:40:00,80.72,80.73,80.67,80.73,2000.0,70.6675,70.6763,70.6238,70.6763,2000.0
2019-07-12 12:45:00,80.73,80.8,80.69,80.79,6013.0,70.6763,70.7376,70.6413,70.7288,6013.0
2019-07-12 12:50:00,80.77,80.81,80.75,80.77,3566.0,70.7113,70.7463,70.6938,70.7113,3566.0
2019-07-12 12:55:00,80.74,80.76,80.68,80.72,6906.0,70.685,70.7025,70.6325,70.6675,6906.0
2019-07-12 13:00:00,80.73,80.79,80.69,80.72,4217.0,70.6763,70.7288,70.6413,70.6675,4217.0
2019-07-12 13:05:00,80.71,80.74,80.65,80.72,2803.0,70.6588,70.685,70.6062,70.6675,2803.0
2019-07-12 13:10:00,80.74,80.76,80.71,80.72,4782.0,70.685,70.7025,70.6588,70.6675,4782.0
2019-07-12 13:15:00,80.77,80.85,80.72,80.83,10728.0,70.7113,70.7813,70.6675,70.7638,10728.0
2019-07-12 13:20:00,80.82,80.83,80.77,80.78,5787.0,70.7551,70.7638,70.7113,70.7201,5787.0
2019-07-12 13:25:00,80.78,80.81,80.76,80.81,2678.0,70.7201,70.7463,70.7025,70.7463,2678.0
2019-07-12 13:30:00,80.79,80.79,80.64,80.72,14220.0,70.7288,70.7288,70.5975,70.6675,14220.0
2019-07-12 13:35:00,80.73,80.78,80.67,80.67,15648.0,70.6763,70.7201,70.6238,70.6238,15648.0
2019-07-12 13:40:00,80.66,80.69,80.59,80.66,3943.0,70.615,70.6413,70.5537,70.615,3943.0
2019-07-12 13:45:00,80.64,80.67,80.59,80.63,4614.0,70.5975,70.6238,70.5537,70.5887,4614.0
2019-07-12 13:50:00,80.65,80.66,80.58,80.65,2062.0,70.6062,70.615,70.545,70.6062,2062.0
2019-07-12 13:55:00,80.64,80.64,80.58,80.63,3708.0,70.5975,70.5975,70.545,70.5887,3708.0
2019-07-12 14:00:00,80.63,80.69,80.63,80.65,3466.0,70.5887,70.6413,70.5887,70.6062,3466.0
2019-07-12 14:05:00,80.64,80.73,80.63,80.73,2285.0,70.5975,70.6763,70.5887,70.6763,2285.0
2019-07-12 14:10:00,80.74,80.83,80.73,80.82,4215.0,70.685,70.7638,70.6763,70.7551,4215.0
2019-07-12 14:15:00,80.83,80.86,80.81,80.81,5757.0,70.7638,70.7901,70.7463,70.7463,5757.0
2019-07-12 14:20:00,80.8,80.87,80.8,80.84,6343.0,70.7376,70.7988,70.7376,70.7726,6343.0
2019-07-12 14:25:00,80.86,80.87,80.79,80.83,5870.0,70.7901,70.7988,70.7288,70.7638,5870.0
2019-07-12 14:30:00,80.83,80.86,80.79,80.81,10098.0,70.7638,70.7901,70.7288,70.7463,10098.0
2019-07-12 14:35:00,80.82,80.87,80.78,80.84,5326.0,70.7551,70.7988,70.7201,70.7726,5326.0
2019-07-12 14:40:00,80.86,80.89,80.84,80.85,6191.0,70.7901,70.8164,70.7726,70.7813,6191.0
2019-07-12 14:45:00,80.87,80.95,80.86,80.93,10847.0,70.7988,70.8689,70.7901,70.8514,10847.0
2019-07-12 14:50:00,80.92,80.99,80.85,80.87,21660.0,70.8426,70.9039,70.7813,70.7988,21660.0
2019-07-12 14:55:00,80.86,80.88,80.83,80.86,18657.0,70.7901,70.8076,70.7638,70.7901,18657.0
2019-07-12 15:00:00,80.87,80.87,80.78,80.86,16638.0,70.7988,70.7988,70.7201,70.7901,16638.0
2019-07-12 15:05:00,80.87,80.96,80.83,80.92,7181.0,70.7988,70.8776,70.7638,70.8426,7181.0
2019-07-12 15:10:00,80.9,80.91,80.85,80.86,7835.0,70.8251,70.8339,70.7813,70.7901,7835.0
2019-07-12 15:15:00,80.85,80.85,80.74,80.8,13084.0,70.7813,70.7813,70.685,70.7376,13084.0
2019-07-12 15:20:00,80.8,80.84,80.79,80.83,7137.0,70.7376,70.7726,70.7288,70.7638,7137.0
2019-07-12 15:25:00,80.81,80.87,80.79,80.86,9933.0,70.7463,70.7988,70.7288,70.7901,9933.0
2019-07-12 15:30:00,80.87,81.01,80.87,81.01,17850.0,70.7988,70.9214,70.7988,70.9214,17850.0
2019-07-12 15:35:00,80.99,80.99,80.88,80.94,14210.0,70.9039,70.9039,70.8076,70.8601,14210.0
2019-07-12 15:40:00,80.95,80.99,80.92,80.98,19283.0,70.8689,70.9039,70.8426,70.8951,19283.0
2019-07-12 15:45:00,80.98,80.99,80.9,80.92,16745.0,70.8951,70.9039,70.8251,70.8426,16745.0
2019-07-12 15:50:00,80.9,80.96,80.87,80.91,33043.0,70.8251,70.8776,70.7988,70.8339,33043.0
2019-07-12 15:55:00,80.92,81.04,80.92,81.01,69332.0,70.8426,70.9477,70.8426,70.9214,69332.0
2019-07-15 09:30:00,81.4,82.11,81.2,81.8,38492.0,71.2628,71.8844,71.0878,71.613,38492.0
2019-07-15 09:35:00,81.89,82.34,81.89,82.02,20097.0,71.6918,72.0858,71.6918,71.8056,20097.0
2019-07-15 09:40:00,82.0,82.33,82.0,82.11,4751.0,71.7881,72.077,71.7881,71.8844,4751.0
2019-07-15 09:45:00,82.12,82.19,81.58,81.58,14317.0,71.8932,71.9545,71.4204,71.4204,14317.0
2019-07-15 09:50:00,81.58,81.58,81.29,81.49,16811.0,71.4204,71.4204,71.1665,71.3416,16811.0
2019-07-15 09:55:00,81.56,81.76,81.5,81.76,7164.0,71.4029,71.578,71.3504,71.578,7164.0
2019-07-15 10:00:00,81.75,81.94,81.65,81.9,20131.0,71.5693,71.7356,71.4817,71.7006,20131.0
2019-07-15 10:05:00,81.87,81.95,81.73,81.83,15588.0,71.6743,71.7444,71.5517,71.6393,15588.0
2019-07-15 10:10:00,81.83,81.94,81.65,81.7,9570.0,71.6393,71.7356,71.4817,71.5255,9570.0
2019-07-15 10:15:00,81.7,81.98,81.67,81.93,9584.0,71.5255,71.7706,71.4992,71.7268,9584.0
2019-07-15 10:20:00,81.95,81.98,81.76,81.77,5553.0,71.7444,71.7706,71.578,71.5868,5553.0
2019-07-15 10:25:00,81.76,81.76,81.54,81.56,5805.0,71.578,71.578,71.3854,71.4029,5805.0
2019-07-15 10:30:00,81.58,81.62,81.38,81.51,11499.0,71.4204,71.4554,71.2453,71.3591,11499.0
2019-07-15 10:35:00,81.51,81.71,81.51,81.65,6319.0,71.3591,71.5342,71.3591,71.4817,6319.0
2019-07-15 10:40:00,81.64,81.83,81.55,81.7,11841.0,71.473,71.6393,71.3942,71.5255,11841.0
2019-07-15 10:45:00,81.67,81.79,81.65,81.79,8675.0,71.4992,71.6043,71.4817,71.6043,8675.0
2019-07-15 10:50:00,81.76,81.88,81.66,81.67,5889.0,71.578,71.6831,71.4905,71.4992,5889.0
2019-07-15 10:55:00,81.64,81.67,81.45,81.46,11761.0,71.473,71.4992,71.3066,71.3154,11761.0
2019-07-15 11:00:00,81.5,81.67,81.5,81.62,31651.0,71.3504,71.4992,71.3504,71.4554,31651.0
2019-07-15 11:05:00,81.63,81.68,81.35,81.49,16919.0,71.4642,71.508,71.2191,71.3416,16919.0
2019-07-15 11:10:00,81.47,81.63,81.46,81.63,3300.0,71.3241,71.4642,71.3154,71.4642,3300.0
2019-07-15 11:15:00,81.63,81.77,81.63,81.74,6227.0,71.4642,71.5868,71.4642,71.5605,6227.0
2019-07-15 11:20:00,81.76,81.87,81.76,81.84,3409.0,71.578,71.6743,71.578,71.648,3409.0
2019-07-15 11:25:00,81.81,81.81,81.64,81.65,12233.0,71.6218,71.6218,71.473,71.4817,12233.0
2019-07-15 11:30:00,81.67,81.7,81.47,81.52,33089.0,71.4992,71.5255,71.3241,71.3679,33089.0
2019-07-15 11:35:00,81.53,81.65,81.51,81.57,4986.0,71.3767,71.4817,71.3591,71.4117,4986.0
2019-07-15 11:40:00,81.64,81.72,81.63,81.66,4370.0,71.473,71.543,71.4642,71.4905,4370.0
2019-07-15 11:45:00,81.64,81.75,81.6,81.73,5658.0,71.473,71.5693,71.4379,71.5517,5658.0
2019-07-15 11:50:00,81.71,81.77,81.7,81.71,4412.0,71.5342,71.5868,71.5255,71.5342,4412.0
2019-07-15 11:55:00,81.73,81.74,81.64,81.66,6363.0,71.5517,71.5605,71.473,71.4905,6363.0
2019-07-15 12:00:00,81.67,81.76,81.67,81.67,11334.0,71.4992,71.578,71.4992,71.4992,11334.0
2019-07-15 12:05:00,81.67,81.68,81.59,81.66,4900.0,71.4992,71.508,71.4292,71.4905,4900.0
2019-07-15 12:10:00,81.64,81.66,81.6,81.65,3286.0,71.473,71.4905,71.4379,71.4817,3286.0
2019-07-15 12:15:00,81.64,81.85,81.64,81.84,8780.0,71.473,71.6568,71.473,71.648,8780.0
2019-07-15 12:20:00,81.83,81.88,81.82,81.84,3355.0,71.6393,71.6831,71.6305,71.648,3355.0
2019-07-15 12:25:00,81.82,81.85,81.64,81.64,25637.0,71.6305,71.6568,71.473,71.473,25637.0
2019-07-15 12:30:00,81.66,81.68,81.55,81.66,4459.0,71.4905,71.508,71.3942,71.4905,4459.0
2019-07-15 12:35:00,81.67,81.7,81.61,81.63,4029.0,71.4992,71.5255,71.4467,71.4642,4029.0
2019-07-15 12:40:00,81.6,81.7,81.59,81.64,7828.0,71.4379,71.5255,71.4292,71.473,7828.0
2019-07-15 12:45:00,81.65,81.74,81.63,81.7,7156.0,71.4817,71.5605,71.4642,71.5255,7156.0
2019-07-15 12:50:00,81.71,81.81,81.68,81.81,4627.0,71.5342,71.6218,71.508,71.6218,4627.0
2019-07-15 12:55:00,81.79,81.88,81.77,81.88,5120.0,71.6043,71.6831,71.5868,71.6831,5120.0
2019-07-15 13:00:00,81.9,81.93,81.75,81.77,7144.0,71.7006,71.7268,71.5693,71.5868,7144.0
2019-07-15 13:05:00,81.75,81.78,81.7,81.75,3290.0,71.5693,71.5955,71.5255,71.5693,3290.0
2019-07-15 13:10:00,81.75,81.79,81.72,81.76,4194.0,71.5693,71.6043,71.543,71.578,4194.0
2019-07-15 13:15:00,81.76,81.81,81.76,81.81,2210.0,71.578,71.6218,71.578,71.6218,2210.0
2019-07-15 13:20:00,81.79,81.84,81.77,81.77,4237.0,71.6043,71.648,71.5868,71.5868,4237.0
2019-07-15 13:25:00,81.75,81.79,81.73,81.73,6354.0,71.5693,71.6043,71.5517,71.5517,6354.0
2019-07-15 13:30:00,81.71,81.75,81.67,81.75,3559.0,71.5342,71.5693,71.4992,71.5693,3559.0
2019-07-15 13:35:00,81.77,81.83,81.76,81.82,7907.0,71.5868,71.6393,71.578,71.6305,7907.0
2019-07-15 13:40:00,81.8,81.82,81.75,81.76,3743.0,71.613,71.6305,71.5693,71.578,3743.0
2019-07-15 13:45:00,81.76,81.82,81.76,81.82,3972.0,71.578,71.6305,71.578,71.6305,3972.0
2019-07-15 13:50:00,81.8,81.89,81.8,81.87,3398.0,71.613,71.6918,71.613,71.6743,3398.0
2019-07-15 13:55:00,81.85,81.92,81.82,81.9,6473.0,71.6568,71.7181,71.6305,71.7006,6473.0
2019-07-15 14:00:00,81.9,81.93,81.89,81.91,6025.0,71.7006,71.7268,71.6918,71.7093,6025.0
2019-07-15 14:05:00,81.92,81.94,81.88,81.91,4153.0,71.7181,71.7356,71.6831,71.7093,4153.0
2019-07-15 14:10:00,81.9,81.92,81.83,81.84,3052.0,71.7006,71.7181,71.6393,71.648,3052.0
2019-07-15 14:15:00,81.84,81.91,81.82,81.89,4000.0,71.648,71.7093,71.6305,71.6918,4000.0
2019-07-15 14:20:00,81.87,81.92,81.86,81.88,5360.0,71.6743,71.7181,71.6656,71.6831,5360.0
2019-07-15 14:25:00,81.89,81.98,81.89,81.93,10689.0,71.6918,71.7706,71.6918,71.7268,10689.0
2019-07-15 14:30:00,81.93,81.95,81.91,81.94,5194.0,71.7268,71.7444,71.7093,71.7356,5194.0
2019-07-15 14:35:00,81.94,81.99,81.92,81.98,8945.0,71.7356,71.7794,71.7181,71.7706,8945.0
2019-07-15 14:40:00,81.97,81.99,81.95,81.99,7170.0,71.7619,71.7794,71.7444,71.7794,7170.0
2019-07-15 14:45:00,81.98,82.15,81.98,82.14,15010.0,71.7706,71.9194,71.7706,71.9107,15010.0
2019-07-15 14:50:00,82.14,82.19,82.1,82.18,24479.0,71.9107,71.9545,71.8757,71.9457,24479.0
2019-07-15 14:55:00,82.2,82.25,82.17,82.24,4453.0,71.9632,72.007,71.937,71.9982,4453.0
2019-07-15 15:00:00,82.25,82.28,82.05,82.06,14507.0,72.007,72.0333,71.8319,71.8407,14507.0
2019-07-15 15:05:00,82.06,82.08,82.0,82.08,12432.0,71.8407,71.8582,71.7881,71.8582,12432.0
2019-07-15 15:10:00,82.06,82.08,82.0,82.03,6178.0,71.8407,71.8582,71.7881,71.8144,6178.0
2019-07-15 15:15:00,82.01,82.04,82.0,82.01,4564.0,71.7969,71.8231,71.7881,71.7969,4564.0
2019-07-15 15:20:00,82.02,82.07,82.0,82.04,6883.0,71.8056,71.8494,71.7881,71.8231,6883.0
2019-07-15 15:25:00,82.05,82.05,81.97,81.98,6792.0,71.8319,71.8319,71.7619,71.7706,6792.0
2019-07-15 15:30:00,81.98,82.05,81.97,82.02,15546.0,71.7706,71.8319,71.7619,71.8056,15546.0
2019-07-15 15:35:00,82.01,82.05,81.93,82.02,23351.0,71.7969,71.8319,71.7268,71.8056,23351.0
2019-07-15 15:40:00,82.03,82.14,82.03,82.08,12993.0,71.8144,71.9107,71.8144,71.8582,12993.0
2019-07-15 15:45:00,82.07,82.08,82.03,82.06,13613.0,71.8494,71.8582,71.8144,71.8407,13613.0
2019-07-15 15:50:00,82.07,82.14,82.05,82.1,33835.0,71.8494,71.9107,71.8319,71.8757,33835.0
2019-07-15 15:55:00,82.11,82.17,82.03,82.04,59358.0,71.8844,71.937,71.8144,71.8231,59358.0
2019-07-16 09:30:00,82.0,82.08,81.29,81.48,32709.0,71.7881,71.8582,71.1665,71.3329,32709.0
2019-07-16 09:35:00,81.52,81.69,81.33,81.42,17582.0,71.3679,71.5167,71.2016,71.2804,17582.0
2019-07-16 09:40:00,81.48,81.7,81.32,81.63,8457.0,71.3329,71.5255,71.1928,71.4642,8457.0
2019-07-16 09:45:00,81.73,81.87,81.57,81.58,10814.0,71.5517,71.6743,71.4117,71.4204,10814.0
2019-07-16 09:50:00,81.61,81.64,81.29,81.29,16624.0,71.4467,71.473,71.1665,71.1665,16624.0
2019-07-16 09:55:00,81.25,81.36,81.11,81.35,14918.0,71.1315,71.2278,71.009,71.2191,14918.0
2019-07-16 10:00:00,81.32,81.57,81.27,81.51,9226.0,71.1928,71.4117,71.149,71.3591,9226.0
2019-07-16 10:05:00,81.51,81.55,81.27,81.38,13658.0,71.3591,71.3942,71.149,71.2453,13658.0
2019-07-16 10:10:00,81.39,81.76,81.38,81.59,9207.0,71.2541,71.578,71.2453,71.4292,9207.0
2019-07-16 10:15:00,81.6,81.81,81.57,81.65,11941.0,71.4379,71.6218,71.4117,71.4817,11941.0
2019-07-16 10:20:00,81.65,81.92,81.61,81.82,17198.0,71.4817,71.7181,71.4467,71.6305,17198.0
2019-07-16 10:25:00,81.81,81.95,81.81,81.95,10215.0,71.6218,71.7444,71.6218,71.7444,10215.0
2019-07-16 10:30:00,81.96,81.99,81.75,81.87,6448.0,71.7531,71.7794,71.5693,71.6743,6448.0
2019-07-16 10:35:00,81.81,81.82,81.53,81.63,11080.0,71.6218,71.6305,71.3767,71.4642,11080.0
2019-07-16 10:40:00,81.63,81.75,81.57,81.72,11234.0,71.4642,71.5693,71.4117,71.543,11234.0
2019-07-16 10:45:00,81.73,81.74,81.59,81.6,7871.0,71.5517,71.5605,71.4292,71.4379,7871.0
2019-07-16 10:50:00,81.56,81.56,81.35,81.46,20933.0,71.4029,71.4029,71.2191,71.3154,20933.0
2019-07-16 10:55:00,81.43,81.48,81.39,81.48,12942.0,71.2891,71.3329,71.2541,71.3329,12942.0
2019-07-16 11:00:00,81.51,81.67,81.42,81.64,11021.0,71.3591,71.4992,71.2804,71.473,11021.0
2019-07-16 11:05:00,81.68,81.72,81.53,81.53,5206.0,71.508,71.543,71.3767,71.3767,5206.0
2019-07-16 11:10:00,81.53,81.64,81.53,81.56,8521.0,71.3767,71.473,71.3767,71.4029,8521.0
2019-07-16 11:15:00,81.56,81.57,81.4,81.46,9594.0,71.4029,71.4117,71.2628,71.3154,9594.0
2019-07-16 11:20:00,81.44,81.52,81.41,81.42,6152.0,71.2979,71.3679,71.2716,71.2804,6152.0
2019-07-16 11:25:00,81.42,81.48,81.37,81.44,8108.0,71.2804,71.3329,71.2366,71.2979,8108.0
2019-07-16 11:30:00,81.44,81.56,81.44,81.56,7901.0,71.2979,71.4029,71.2979,71.4029,7901.0
2019-07-16 11:35:00,81.57,81.61,81.51,81.61,8316.0,71.4117,71.4467,71.3591,71.4467,8316.0
2019-07-16 11:40:00,81.61,81.62,81.54,81.54,5202.0,71.4467,71.4554,71.3854,71.3854,5202.0
2019-07-16 11:45:00,81.59,81.71,81.59,81.66,9405.0,71.4292,71.5342,71.4292,71.4905,9405.0
2019-07-16 11:50:00,81.66,81.68,81.59,81.62,7209.0,71.4905,71.508,71.4292,71.4554,7209.0
2019-07-16 11:55:00,81.64,81.77,81.62,81.77,22383.0,71.473,71.5868,71.4554,71.5868,22383.0
2019-07-16 12:00:00,81.77,81.88,81.71,81.71,10760.0,71.5868,71.6831,71.5342,71.5342,10760.0
2019-07-16 12:05:00,81.72,81.72,81.41,81.45,6572.0,71.543,71.543,71.2716,71.3066,6572.0
2019-07-16 12:10:00,81.46,81.46,81.26,81.27,12128.0,71.3154,71.3154,71.1403,71.149,12128.0
2019-07-16 12:15:00,81.27,81.28,80.93,81.0,16960.0,71.149,71.1578,70.8514,70.9127,16960.0
2019-07-16 12:20:00,81.01,81.19,81.01,81.1,9224.0,70.9214,71.079,70.9214,71.0002,9224.0
2019-07-16 12:25:00,81.15,81.17,81.05,81.08,7244.0,71.044,71.0615,70.9564,70.9827,7244.0
2019-07-16 12:30:00,81.1,81.12,81.01,81.09,10794.0,71.0002,71.0177,70.9214,70.9915,10794.0
2019-07-16 12:35:00,81.1,81.25,81.09,81.22,7727.0,71.0002,71.1315,70.9915,71.1053,7727.0
2019-07-16 12:40:00,81.23,81.29,81.18,81.18,5568.0,71.114,71.1665,71.0702,71.0702,5568.0
2019-07-16 12:45:00,81.18,81.27,81.18,81.22,5668.0,71.0702,71.149,71.0702,71.1053,5668.0
2019-07-16 12:50:00,81.22,81.29,81.16,81.23,9849.0,71.1053,71.1665,71.0527,71.114,9849.0
2019-07-16 12:55:00,81.23,81.27,81.14,81.16,10300.0,71.114,71.149,71.0352,71.0527,10300.0
2019-07-16 13:00:00,81.19,81.39,81.19,81.34,7018.0,71.079,71.2541,71.079,71.2103,7018.0
2019-07-16 13:05:00,81.34,81.43,81.33,81.37,5400.0,71.2103,71.2891,71.2016,71.2366,5400.0
2019-07-16 13:10:00,81.38,81.42,81.16,81.16,27417.0,71.2453,71.2804,71.0527,71.0527,27417.0
2019-07-16 13:15:00,81.16,81.33,81.16,81.28,6400.0,71.0527,71.2016,71.0527,71.1578,6400.0
2019-07-16 13:20:00,81.27,81.49,81.27,81.46,6142.0,71.149,71.3416,71.149,71.3154,6142.0
2019-07-16 13:25:00,81.45,81.49,81.2,81.29,26340.0,71.3066,71.3416,71.0878,71.1665,26340.0
2019-07-16 13:30:00,81.3,81.41,81.24,81.24,6626.0,71.1753,71.2716,71.1228,71.1228,6626.0
2019-07-16 13:35:00,81.24,81.35,81.23,81.31,212869.0,71.1228,71.2191,71.114,71.1841,212869.0
2019-07-16 13:40:00,81.29,81.34,81.21,81.23,4839.0,71.1665,71.2103,71.0965,71.114,4839.0
2019-07-16 13:45:00,81.25,81.26,81.13,81.15,12162.0,71.1315,71.1403,71.0265,71.044,12162.0
2019-07-16 13:50:00,81.17,81.23,81.13,81.19,2884.0,71.0615,71.114,71.0265,71.079,2884.0
2019-07-16 13:55:00,81.14,81.22,81.13,81.19,5485.0,71.0352,71.1053,71.0265,71.079,5485.0
2019-07-16 14:00:00,81.23,81.3,81.2,81.27,4200.0,71.114,71.1753,71.0878,71.149,4200.0
2019-07-16 14:05:00,81.26,81.31,81.25,81.29,19300.0,71.1403,71.1841,71.1315,71.1665,19300.0
2019-07-16 14:10:00,81.3,81.31,81.09,81.2,12358.0,71.1753,71.1841,70.9915,71.0878,12358.0
2019-07-16 14:15:00,81.2,81.31,81.2,81.29,6833.0,71.0878,71.1841,71.0878,71.1665,6833.0
2019-07-16 14:20:00,81.29,81.31,81.25,81.3,9440.0,71.1665,71.1841,71.1315,71.1753,9440.0
2019-07-16 14:25:00,81.29,81.32,81.25,81.27,8092.0,71.1665,71.1928,71.1315,71.149,8092.0
2019-07-16 14:30:00,81.26,81.29,81.21,81.23,4411.0,71.1403,71.1665,71.0965,71.114,4411.0
2019-07-16 14:35:00,81.22,81.32,81.22,81.29,7546.0,71.1053,71.1928,71.1053,71.1665,7546.0
2019-07-16 14:40:00,81.3,81.4,81.28,81.34,14142.0,71.1753,71.2628,71.1578,71.2103,14142.0
2019-07-16 14:45:00,81.32,81.41,81.28,81.36,18263.0,71.1928,71.2716,71.1578,71.2278,18263.0
2019-07-16 14:50:00,81.36,81.41,81.3,81.32,10367.0,71.2278,71.2716,71.1753,71.1928,10367.0
2019-07-16 14:55:00,81.33,81.38,81.26,81.28,5684.0,71.2016,71.2453,71.1403,71.1578,5684.0
2019-07-16 15:00:00,81.3,81.41,81.3,81.41,10254.0,71.1753,71.2716,71.1753,71.2716,10254.0
2019-07-16 15:05:00,81.41,81.41,81.35,81.37,9607.0,71.2716,71.2716,71.2191,71.2366,9607.0
2019-07-16 15:10:00,81.36,81.41,81.36,81.38,9095.0,71.2278,71.2716,71.2278,71.2453,9095.0
2019-07-16 15:15:00,81.36,81.41,81.36,81.41,7384.0,71.2278,71.2716,71.2278,71.2716,7384.0
2019-07-16 15:20:00,81.42,81.45,81.35,81.37,9794.0,71.2804,71.3066,71.2191,71.2366,9794.0
2019-07-16 15:25:00,81.37,81.4,81.34,81.34,7697.0,71.2366,71.2628,71.2103,71.2103,7697.0
2019-07-16 15:30:00,81.33,81.41,81.33,81.38,8693.0,71.2016,71.2716,71.2016,71.2453,8693.0
2019-07-16 15:35:00,81.37,81.45,81.37,81.4,14574.0,71.2366,71.3066,71.2366,71.2628,14574.0
2019-07-16 15:40:00,81.4,81.45,81.4,81.44,20897.0,71.2628,71.3066,71.2628,71.2979,20897.0
2019-07-16 15:45:00,81.44,81.44,81.37,81.39,19171.0,71.2979,71.2979,71.2366,71.2541,19171.0
2019-07-16 15:50:00,81.38,81.5,81.36,81.45,37972.0,71.2453,71.3504,71.2278,71.3066,37972.0
2019-07-16 15:55:00,81.47,81.48,81.28,81.32,56088.0,71.3241,71.3329,71.1578,71.1928,56088.0
2019-07-17 09:30:00,81.99,81.99,81.3,81.46,24358.0,71.7794,71.7794,71.1753,71.3154,24358.0
2019-07-17 09:35:00,81.49,81.62,81.2,81.31,7720.0,71.3416,71.4554,71.0878,71.1841,7720.0
2019-07-17 09:40:00,81.28,81.39,80.85,81.25,16448.0,71.1578,71.2541,70.7813,71.1315,16448.0
2019-07-17 09:45:00,81.24,81.24,80.9,80.95,9858.0,71.1228,71.1228,70.8251,70.8689,9858.0
2019-07-17 09:50:00,80.95,81.15,80.93,81.13,11091.0,70.8689,71.044,70.8514,71.0265,11091.0
2019-07-17 09:55:00,81.13,81.22,80.76,80.94,12001.0,71.0265,71.1053,70.7025,70.8601,12001.0
2019-07-17 10:00:00,80.92,80.99,80.69,80.86,15992.0,70.8426,70.9039,70.6413,70.7901,15992.0
2019-07-17 10:05:00,80.84,80.94,80.75,80.77,8343.0,70.7726,70.8601,70.6938,70.7113,8343.0
2019-07-17 10:10:00,80.75,80.82,80.65,80.65,4084.0,70.6938,70.7551,70.6062,70.6062,4084.0
2019-07-17 10:15:00,80.6,80.84,80.6,80.75,11866.0,70.5625,70.7726,70.5625,70.6938,11866.0
2019-07-17 10:20:00,80.74,80.86,80.67,80.73,9933.0,70.685,70.7901,70.6238,70.6763,9933.0
2019-07-17 10:25:00,80.75,80.78,80.67,80.71,6775.0,70.6938,70.7201,70.6238,70.6588,6775.0
2019-07-17 10:30:00,80.73,80.73,80.59,80.6,15852.0,70.6763,70.6763,70.5537,70.5625,15852.0
2019-07-17 10:35:00,80.63,80.69,80.58,80.68,8859.0,70.5887,70.6413,70.545,70.6325,8859.0
2019-07-17 10:40:00,80.67,80.67,80.43,80.43,14280.0,70.6238,70.6238,70.4136,70.4136,14280.0
2019-07-17 10:45:00,80.45,80.56,80.42,80.43,19423.0,70.4312,70.5275,70.4049,70.4136,19423.0
2019-07-17 10:50:00,80.43,80.49,80.35,80.38,29045.0,70.4136,70.4662,70.3436,70.3699,29045.0
2019-07-17 10:55:00,80.37,80.54,80.36,80.51,18305.0,70.3611,70.5099,70.3524,70.4837,18305.0
2019-07-17 11:00:00,80.49,80.6,80.48,80.5,15477.0,70.4662,70.5625,70.4574,70.4749,15477.0
2019-07-17 11:05:00,80.48,80.54,80.46,80.49,7126.0,70.4574,70.5099,70.4399,70.4662,7126.0
2019-07-17 11:10:00,80.49,80.58,80.48,80.52,10668.0,70.4662,70.545,70.4574,70.4924,10668.0
2019-07-17 11:15:00,80.49,80.52,80.45,80.51,11484.0,70.4662,70.4924,70.4312,70.4837,11484.0
2019-07-17 11:20:00,80.51,80.56,80.47,80.55,15863.0,70.4837,70.5275,70.4487,70.5187,15863.0
2019-07-17 11:25:00,80.55,80.6,80.49,80.58,16954.0,70.5187,70.5625,70.4662,70.545,16954.0
2019-07-17 11:30:00,80.6,80.65,80.54,80.57,9435.0,70.5625,70.6062,70.5099,70.5362,9435.0
2019-07-17 11:35:00,80.55,80.56,80.52,80.55,15708.0,70.5187,70.5275,70.4924,70.5187,15708.0
2019-07-17 11:40:00,80.54,80.67,80.54,80.67,12793.0,70.5099,70.6238,70.5099,70.6238,12793.0
2019-07-17 11:45:00,80.7,80.73,80.67,80.73,63738.0,70.65,70.6763,70.6238,70.6763,63738.0
2019-07-17 11:50:00,80.73,80.75,80.64,80.74,21435.0,70.6763,70.6938,70.5975,70.685,21435.0
2019-07-17 11:55:00,80.75,80.77,80.69,80.72,22694.0,70.6938,70.7113,70.6413,70.6675,22694.0
2019-07-17 12:00:00,80.72,80.78,80.7,80.73,10734.0,70.6675,70.7201,70.65,70.6763,10734.0
2019-07-17 12:05:00,80.72,80.75,80.7,80.72,10866.0,70.6675,70.6938,70.65,70.6675,10866.0
2019-07-17 12:10:00,80.7,80.72,80.59,80.61,8540.0,70.65,70.6675,70.5537,70.5712,8540.0
2019-07-17 12:15:00,80.58,80.6,80.52,80.53,7819.0,70.545,70.5625,70.4924,70.5012,7819.0
2019-07-17 12:20:00,80.56,80.59,80.45,80.51,5231.0,70.5275,70.5537,70.4312,70.4837,5231.0
2019-07-17 12:25:00,80.51,80.56,80.51,80.55,3002.0,70.4837,70.5275,70.4837,70.5187,3002.0
2019-07-17 12:30:00,80.55,80.58,80.52,80.55,5864.0,70.5187,70.545,70.4924,70.5187,5864.0
2019-07-17 12:35:00,80.55,80.6,80.51,80.59,4230.0,70.5187,70.5625,70.4837,70.5537,4230.0
2019-07-17 12:40:00,80.58,80.69,80.58,80.61,4130.0,70.545,70.6413,70.545,70.5712,4130.0
2019-07-17 12:45:00,80.61,80.66,80.61,80.63,2802.0,70.5712,70.615,70.5712,70.5887,2802.0
2019-07-17 12:50:00,80.64,80.68,80.64,80.65,4232.0,70.5975,70.6325,70.5975,70.6062,4232.0
2019-07-17 12:55:00,80.66,80.67,80.58,80.62,5769.0,70.615,70.6238,70.545,70.58,5769.0
2019-07-17 13:00:00,80.61,80.7,80.61,80.66,6028.0,70.5712,70.65,70.5712,70.615,6028.0
2019-07-17 13:05:00,80.65,80.74,80.61,80.68,4797.0,70.6062,70.685,70.5712,70.6325,4797.0
2019-07-17 13:10:00,80.69,80.71,80.67,80.71,3305.0,70.6413,70.6588,70.6238,70.6588,3305.0
2019-07-17 13:15:00,80.7,80.7,80.65,80.65,4223.0,70.65,70.65,70.6062,70.6062,4223.0
2019-07-17 13:20:00,80.66,80.7,80.63,80.7,6600.0,70.615,70.65,70.5887,70.65,6600.0
2019-07-17 13:25:00,80.7,80.7,80.67,80.7,5580.0,70.65,70.65,70.6238,70.65,5580.0
2019-07-17 13:30:00,80.66,80.68,80.63,80.63,8869.0,70.615,70.6325,70.5887,70.5887,8869.0
2019-07-17 13:35:00,80.62,80.62,80.57,80.61,7475.0,70.58,70.58,70.5362,70.5712,7475.0
2019-07-17 13:40:00,80.61,80.68,80.61,80.66,5005.0,70.5712,70.6325,70.5712,70.615,5005.0
2019-07-17 13:45:00,80.65,80.68,80.62,80.65,6339.0,70.6062,70.6325,70.58,70.6062,6339.0
2019-07-17 13:50:00,80.65,80.65,80.59,80.59,4199.0,70.6062,70.6062,70.5537,70.5537,4199.0
2019-07-17 13:55:00,80.6,80.61,80.56,80.58,9679.0,70.5625,70.5712,70.5275,70.545,9679.0
2019-07-17 14:00:00,80.58,80.59,80.31,80.34,41065.0,70.545,70.5537,70.3086,70.3349,41065.0
2019-07-17 14:05:00,80.33,80.47,80.33,80.39,19889.0,70.3261,70.4487,70.3261,70.3786,19889.0
2019-07-17 14:10:00,80.4,80.46,80.39,80.4,6600.0,70.3874,70.4399,70.3786,70.3874,6600.0
2019-07-17 14:15:00,80.38,80.44,80.38,80.43,4133.0,70.3699,70.4224,70.3699,70.4136,4133.0
2019-07-17 14:20:00,80.42,80.45,80.41,80.42,5418.0,70.4049,70.4312,70.3961,70.4049,5418.0
2019-07-17 14:25:00,80.41,80.42,80.3,80.33,6796.0,70.3961,70.4049,70.2998,70.3261,6796.0
2019-07-17 14:30:00,80.34,80.41,80.31,80.35,7225.0,70.3349,70.3961,70.3086,70.3436,7225.0
2019-07-17 14:35:00,80.35,80.42,80.34,80.37,3525.0,70.3436,70.4049,70.3349,70.3611,3525.0
2019-07-17 14:40:00,80.37,80.4,80.35,80.38,5424.0,70.3611,70.3874,70.3436,70.3699,5424.0
2019-07-17 14:45:00,80.37,80.39,80.29,80.3,7042.0,70.3611,70.3786,70.2911,70.2998,7042.0
2019-07-17 14:50:00,80.31,80.34,80.18,80.23,13885.0,70.3086,70.3349,70.1948,70.2386,13885.0
2019-07-17 14:55:00,80.22,80.31,80.22,80.28,8993.0,70.2298,70.3086,70.2298,70.2823,8993.0
2019-07-17 15:00:00,80.26,80.27,80.1,80.13,15744.0,70.2648,70.2736,70.1247,70.151,15744.0
2019-07-17 15:05:00,80.13,80.2,80.1,80.19,11377.0,70.151,70.2123,70.1247,70.2035,11377.0
2019-07-17 15:10:00,80.2,80.26,80.18,80.25,28460.0,70.2123,70.2648,70.1948,70.2561,28460.0
2019-07-17 15:15:00,80.26,80.37,80.26,80.37,14037.0,70.2648,70.3611,70.2648,70.3611,14037.0
2019-07-17 15:20:00,80.37,80.39,80.29,80.29,15494.0,70.3611,70.3786,70.2911,70.2911,15494.0
2019-07-17 15:25:00,80.28,80.34,80.19,80.21,15636.0,70.2823,70.3349,70.2035,70.221,15636.0
2019-07-17 15:30:00,80.21,80.31,80.19,80.25,13361.0,70.221,70.3086,70.2035,70.2561,13361.0
2019-07-17 15:35:00,80.24,80.4,80.23,80.39,19539.0,70.2473,70.3874,70.2386,70.3786,19539.0
2019-07-17 15:40:00,80.4,80.42,80.35,80.42,16767.0,70.3874,70.4049,70.3436,70.4049,16767.0
2019-07-17 15:45:00,80.41,80.57,80.39,80.57,26659.0,70.3961,70.5362,70.3786,70.5362,26659.0
2019-07-17 15:50:00,80.56,80.58,80.4,80.4,44232.0,70.5275,70.545,70.3874,70.3874,44232.0
2019-07-17 15:55:00,80.4,80.46,80.09,80.1,163199.0,70.3874,70.4399,70.116,70.1247,163199.0
2019-07-18 09:30:00,80.65,80.87,80.13,80.32,50845.0,70.6062,70.7988,70.151,70.3173,50845.0
2019-07-18 09:35:00,80.32,81.13,80.32,80.94,55834.0,70.3173,71.0265,70.3173,70.8601,55834.0
2019-07-18 09:40:00,80.92,80.93,80.47,80.73,17190.0,70.8426,70.8514,70.4487,70.6763,17190.0
2019-07-18 09:45:00,80.79,80.8,80.37,80.53,22831.0,70.7288,70.7376,70.3611,70.5012,22831.0
2019-07-18 09:50:00,80.63,80.67,80.32,80.5,9600.0,70.5887,70.6238,70.3173,70.4749,9600.0
2019-07-18 09:55:00,80.49,80.57,80.38,80.5,16174.0,70.4662,70.5362,70.3699,70.4749,16174.0
2019-07-18 10:00:00,80.55,80.55,80.34,80.45,16426.0,70.5187,70.5187,70.3349,70.4312,16426.0
2019-07-18 10:05:00,80.45,80.48,80.24,80.28,13739.0,70.4312,70.4574,70.2473,70.2823,13739.0
2019-07-18 10:10:00,80.3,80.44,80.27,80.37,12298.0,70.2998,70.4224,70.2736,70.3611,12298.0
2019-07-18 10:15:00,80.37,80.45,80.29,80.29,6989.0,70.3611,70.4312,70.2911,70.2911,6989.0
2019-07-18 10:20:00,80.29,80.52,80.29,80.51,11634.0,70.2911,70.4924,70.2911,70.4837,11634.0
2019-07-18 10:25:00,80.49,80.55,80.37,80.4,9522.0,70.4662,70.5187,70.3611,70.3874,9522.0
2019-07-18 10:30:00,80.44,80.51,80.37,80.37,7692.0,70.4224,70.4837,70.3611,70.3611,7692.0
2019-07-18 10:35:00,80.34,80.46,80.27,80.34,6311.0,70.3349,70.4399,70.2736,70.3349,6311.0
2019-07-18 10:40:00,80.32,80.52,80.32,80.5,8934.0,70.3173,70.4924,70.3173,70.4749,8934.0
2019-07-18 10:45:00,80.5,80.53,80.43,80.47,11372.0,70.4749,70.5012,70.4136,70.4487,11372.0
2019-07-18 10:50:00,80.46,80.5,80.39,80.42,16122.0,70.4399,70.4749,70.3786,70.4049,16122.0
2019-07-18 10:55:00,80.36,80.45,80.34,80.42,6531.0,70.3524,70.4312,70.3349,70.4049,6531.0
2019-07-18 11:00:00,80.42,80.47,80.32,80.44,27273.0,70.4049,70.4487,70.3173,70.4224,27273.0
2019-07-18 11:05:00,80.45,80.46,80.18,80.19,6573.0,70.4312,70.4399,70.1948,70.2035,6573.0
2019-07-18 11:10:00,80.2,80.25,80.06,80.09,10304.0,70.2123,70.2561,70.0897,70.116,10304.0
2019-07-18 11:15:00,80.12,80.2,80.1,80.17,13024.0,70.1422,70.2123,70.1247,70.186,13024.0
2019-07-18 11:20:00,80.16,80.17,79.88,79.97,16527.0,70.1773,70.186,69.9321,70.0109,16527.0
2019-07-18 11:25:00,79.94,80.02,79.91,79.96,9593.0,69.9847,70.0547,69.9584,70.0022,9593.0
2019-07-18 11:30:00,79.96,80.15,79.96,80.15,9120.0,70.0022,70.1685,70.0022,70.1685,9120.0
2019-07-18 11:35:00,80.16,80.16,80.06,80.14,36399.0,70.1773,70.1773,70.0897,70.1598,36399.0
2019-07-18 11:40:00,80.12,80.12,79.98,80.02,7904.0,70.1422,70.1422,70.0197,70.0547,7904.0
2019-07-18 11:45:00,80.0,80.13,79.98,80.12,6255.0,70.0372,70.151,70.0197,70.1422,6255.0
2019-07-18 11:50:00,80.13,80.22,80.11,80.15,7051.0,70.151,70.2298,70.1335,70.1685,7051.0
2019-07-18 11:55:00,80.11,80.21,80.11,80.14,5063.0,70.1335,70.221,70.1335,70.1598,5063.0
2019-07-18 12:00:00,80.13,80.22,80.11,80.22,10223.0,70.151,70.2298,70.1335,70.2298,10223.0
2019-07-18 12:05:00,80.22,80.3,80.2,80.3,8155.0,70.2298,70.2998,70.2123,70.2998,8155.0
2019-07-18 12:10:00,80.29,80.33,80.22,80.23,16332.0,70.2911,70.3261,70.2298,70.2386,16332.0
2019-07-18 12:15:00,80.26,80.29,80.19,80.28,27713.0,70.2648,70.2911,70.2035,70.2823,27713.0
2019-07-18 12:20:00,80.26,80.47,80.26,80.47,25050.0,70.2648,70.4487,70.2648,70.4487,25050.0
2019-07-18 12:25:00,80.49,80.49,80.42,80.44,9582.0,70.4662,70.4662,70.4049,70.4224,9582.0
2019-07-18 12:30:00,80.42,80.51,80.39,80.48,11889.0,70.4049,70.4837,70.3786,70.4574,11889.0
2019-07-18 12:35:00,80.49,80.67,80.48,80.61,12943.0,70.4662,70.6238,70.4574,70.5712,12943.0
2019-07-18 12:40:00,80.62,80.78,80.62,80.78,34652.0,70.58,70.7201,70.58,70.7201,34652.0
2019-07-18 12:45:00,80.77,80.88,80.72,80.86,20297.0,70.7113,70.8076,70.6675,70.7901,20297.0
2019-07-18 12:50:00,80.88,80.96,80.88,80.91,7158.0,70.8076,70.8776,70.8076,70.8339,7158.0
2019-07-18 12:55:00,80.9,80.93,80.82,80.86,11275.0,70.8251,70.8514,70.7551,70.7901,11275.0
2019-07-18 13:00:00,80.88,80.99,80.84,80.98,22987.0,70.8076,70.9039,70.7726,70.8951,22987.0
2019-07-18 13:05:00,80.98,81.0,80.93,80.98,12553.0,70.8951,70.9127,70.8514,70.8951,12553.0
2019-07-18 13:10:00,80.98,81.07,80.97,81.06,20809.0,70.8951,70.9739,70.8864,70.9652,20809.0
2019-07-18 13:15:00,81.07,81.18,81.05,81.18,15771.0,70.9739,71.0702,70.9564,71.0702,15771.0
2019-07-18 13:20:00,81.18,81.2,81.1,81.16,22720.0,71.0702,71.0878,71.0002,71.0527,22720.0
2019-07-18 13:25:00,81.17,81.19,81.08,81.18,13220.0,71.0615,71.079,70.9827,71.0702,13220.0
2019-07-18 13:30:00,81.16,81.19,81.11,81.18,7072.0,71.0527,71.079,71.009,71.0702,7072.0
2019-07-18 13:35:00,81.18,81.34,81.14,81.26,30622.0,71.0702,71.2103,71.0352,71.1403,30622.0
2019-07-18 13:40:00,81.28,81.36,81.19,81.2,11849.0,71.1578,71.2278,71.079,71.0878,11849.0
2019-07-18 13:45:00,81.16,81.2,81.05,81.13,15339.0,71.0527,71.0878,70.9564,71.0265,15339.0
2019-07-18 13:50:00,81.13,81.13,81.04,81.04,8662.0,71.0265,71.0265,70.9477,70.9477,8662.0
2019-07-18 13:55:00,81.04,81.05,80.92,80.99,14681.0,70.9477,70.9564,70.8426,70.9039,14681.0
2019-07-18 14:00:00,80.99,81.1,80.92,80.98,42079.0,70.9039,71.0002,70.8426,70.8951,42079.0
2019-07-18 14:05:00,80.99,81.36,80.99,81.34,14378.0,70.9039,71.2278,70.9039,71.2103,14378.0
2019-07-18 14:10:00,81.39,81.42,81.17,81.24,14096.0,71.2541,71.2804,71.0615,71.1228,14096.0
2019-07-18 14:15:00,81.23,81.4,81.21,81.36,10611.0,71.114,71.2628,71.0965,71.2278,10611.0
2019-07-18 14:20:00,81.4,81.42,81.35,81.37,12183.0,71.2628,71.2804,71.2191,71.2366,12183.0
2019-07-18 14:25:00,81.38,81.43,81.27,81.42,35357.0,71.2453,71.2891,71.149,71.2804,35357.0
2019-07-18 14:30:00,81.42,81.51,81.41,81.49,21652.0,71.2804,71.3591,71.2716,71.3416,21652.0
2019-07-18 14:35:00,81.47,81.55,81.45,81.5,25382.0,71.3241,71.3942,71.3066,71.3504,25382.0
2019-07-18 14:40:00,81.5,81.56,81.41,81.52,20861.0,71.3504,71.4029,71.2716,71.3679,20861.0
2019-07-18 14:45:00,81.53,81.55,81.33,81.41,37865.0,71.3767,71.3942,71.2016,71.2716,37865.0
2019-07-18 14:50:00,81.42,81.43,81.24,81.35,37316.0,71.2804,71.2891,71.1228,71.2191,37316.0
2019-07-18 14:55:00,81.35,81.64,81.31,81.56,24709.0,71.2191,71.473,71.1841,71.4029,24709.0
2019-07-18 15:00:00,81.55,81.78,81.53,81.74,7858.0,71.3942,71.5955,71.3767,71.5605,7858.0
2019-07-18 15:05:00,81.7,81.71,81.51,81.58,22681.0,71.5255,71.5342,71.3591,71.4204,22681.0
2019-07-18 15:10:00,81.58,81.62,81.45,81.47,17787.0,71.4204,71.4554,71.3066,71.3241,17787.0
2019-07-18 15:15:00,81.47,81.51,81.32,81.42,33094.0,71.3241,71.3591,71.1928,71.2804,33094.0
2019-07-18 15:20:00,81.42,81.51,81.38,81.48,12603.0,71.2804,71.3591,71.2453,71.3329,12603.0
2019-07-18 15:25:00,81.46,81.47,81.3,81.35,27903.0,71.3154,71.3241,71.1753,71.2191,27903.0
2019-07-18 15:30:00,81.34,81.35,81.24,81.3,31957.0,71.2103,71.2191,71.1228,71.1753,31957.0
2019-07-18 15:35:00,81.31,81.42,81.3,81.32,29704.0,71.1841,71.2804,71.1753,71.1928,29704.0
2019-07-18 15:40:00,81.31,81.41,81.31,81.41,30496.0,71.1841,71.2716,71.1841,71.2716,30496.0
2019-07-18 15:45:00,81.4,81.42,81.27,81.29,26404.0,71.2628,71.2804,71.149,71.1665,26404.0
2019-07-18 15:50:00,81.3,81.34,81.21,81.26,32284.0,71.1753,71.2103,71.0965,71.1403,32284.0
2019-07-18 15:55:00,81.28,81.48,81.22,81.46,50664.0,71.1578,71.3329,71.1053,71.3154,50664.0
2019-07-19 09:30:00,81.85,81.85,81.36,81.55,72938.0,71.6568,71.6568,71.2278,71.3942,72938.0
2019-07-19 09:35:00,81.71,81.83,81.34,81.72,42000.0,71.5342,71.6393,71.2103,71.543,42000.0
2019-07-19 09:40:00,81.62,81.83,81.51,81.79,14793.0,71.4554,71.6393,71.3591,71.6043,14793.0
2019-07-19 09:45:00,81.7,81.83,81.55,81.64,13748.0,71.5255,71.6393,71.3942,71.473,13748.0
2019-07-19 09:50:00,81.53,81.53,81.33,81.36,7282.0,71.3767,71.3767,71.2016,71.2278,7282.0
2019-07-19 09:55:00,81.34,81.38,81.28,81.29,10361.0,71.2103,71.2453,71.1578,71.1665,10361.0
2019-07-19 10:00:00,81.29,81.46,81.29,81.32,7027.0,71.1665,71.3154,71.1665,71.1928,7027.0
2019-07-19 10:05:00,81.32,81.4,81.14,81.15,9764.0,71.1928,71.2628,71.0352,71.044,9764.0
2019-07-19 10:10:00,81.18,81.21,81.03,81.1,9860.0,71.0702,71.0965,70.9389,71.0002,9860.0
2019-07-19 10:15:00,81.08,81.36,81.08,81.3,6230.0,70.9827,71.2278,70.9827,71.1753,6230.0
2019-07-19 10:20:00,81.29,81.45,81.25,81.28,7620.0,71.1665,71.3066,71.1315,71.1578,7620.0
2019-07-19 10:25:00,81.29,81.33,81.05,81.13,13022.0,71.1665,71.2016,70.9564,71.0265,13022.0
2019-07-19 10:30:00,81.07,81.21,81.07,81.11,5000.0,70.9739,71.0965,70.9739,71.009,5000.0
2019-07-19 10:35:00,81.1,81.28,81.1,81.19,16818.0,71.0002,71.1578,71.0002,71.079,16818.0
2019-07-19 10:40:00,81.21,81.24,81.14,81.23,6569.0,71.0965,71.1228,71.0352,71.114,6569.0
2019-07-19 10:45:00,81.18,81.19,81.08,81.12,6268.0,71.0702,71.079,70.9827,71.0177,6268.0
2019-07-19 10:50:00,81.16,81.19,81.07,81.19,3543.0,71.0527,71.079,70.9739,71.079,3543.0
2019-07-19 10:55:00,81.16,81.3,81.11,81.25,3793.0,71.0527,71.1753,71.009,71.1315,3793.0
2019-07-19 11:00:00,81.25,81.43,81.25,81.37,5413.0,71.1315,71.2891,71.1315,71.2366,5413.0
2019-07-19 11:05:00,81.35,81.41,81.31,81.35,7600.0,71.2191,71.2716,71.1841,71.2191,7600.0
2019-07-19 11:10:00,81.34,81.47,81.3,81.47,44794.0,71.2103,71.3241,71.1753,71.3241,44794.0
2019-07-19 11:15:00,81.49,81.56,81.29,81.31,37160.0,71.3416,71.4029,71.1665,71.1841,37160.0
2019-07-19 11:20:00,81.33,81.34,81.18,81.33,19841.0,71.2016,71.2103,71.0702,71.2016,19841.0
2019-07-19 11:25:00,81.35,81.35,81.23,81.26,7250.0,71.2191,71.2191,71.114,71.1403,7250.0
2019-07-19 11:30:00,81.29,81.47,81.23,81.42,27250.0,71.1665,71.3241,71.114,71.2804,27250.0
2019-07-19 11:35:00,81.45,81.46,81.21,81.21,8508.0,71.3066,71.3154,71.0965,71.0965,8508.0
2019-07-19 11:40:00,81.22,81.22,81.1,81.16,7880.0,71.1053,71.1053,71.0002,71.0527,7880.0
2019-07-19 11:45:00,81.13,81.18,81.09,81.15,5701.0,71.0265,71.0702,70.9915,71.044,5701.0
2019-07-19 11:50:00,81.17,81.27,81.13,81.22,16886.0,71.0615,71.149,71.0265,71.1053,16886.0
2019-07-19 11:55:00,81.23,81.4,81.23,81.38,8270.0,71.114,71.2628,71.114,71.2453,8270.0
2019-07-19 12:00:00,81.36,81.4,81.28,81.32,22006.0,71.2278,71.2628,71.1578,71.1928,22006.0
2019-07-19 12:05:00,81.33,81.42,81.24,81.32,16075.0,71.2016,71.2804,71.1228,71.1928,16075.0
2019-07-19 12:10:00,81.32,81.5,81.18,81.5,24175.0,71.1928,71.3504,71.0702,71.3504,24175.0
2019-07-19 12:15:00,81.47,81.52,81.43,81.44,6233.0,71.3241,71.3679,71.2891,71.2979,6233.0
2019-07-19 12:20:00,81.45,81.46,81.31,81.31,8526.0,71.3066,71.3154,71.1841,71.1841,8526.0
2019-07-19 12:25:00,81.31,81.44,81.26,81.42,51930.0,71.1841,71.2979,71.1403,71.2804,51930.0
2019-07-19 12:30:00,81.42,81.49,81.41,81.46,6124.0,71.2804,71.3416,71.2716,71.3154,6124.0
2019-07-19 12:35:00,81.46,81.58,81.42,81.58,8686.0,71.3154,71.4204,71.2804,71.4204,8686.0
2019-07-19 12:40:00,81.59,81.62,81.54,81.58,9563.0,71.4292,71.4554,71.3854,71.4204,9563.0
2019-07-19 12:45:00,81.56,81.57,81.47,81.49,14071.0,71.4029,71.4117,71.3241,71.3416,14071.0
2019-07-19 12:50:00,81.48,81.59,81.43,81.5,42436.0,71.3329,71.4292,71.2891,71.3504,42436.0
2019-07-19 12:55:00,81.49,81.56,81.38,81.54,25990.0,71.3416,71.4029,71.2453,71.3854,25990.0
2019-07-19 13:00:00,81.54,81.55,81.44,81.49,9421.0,71.3854,71.3942,71.2979,71.3416,9421.0
2019-07-19 13:05:00,81.5,81.51,81.41,81.49,40674.0,71.3504,71.3591,71.2716,71.3416,40674.0
2019-07-19 13:10:00,81.52,81.64,81.49,81.64,9374.0,71.3679,71.473,71.3416,71.473,9374.0
2019-07-19 13:15:00,81.66,81.68,81.59,81.67,5691.0,71.4905,71.508,71.4292,71.4992,5691.0
2019-07-19 13:20:00,81.65,81.77,81.65,81.68,12171.0,71.4817,71.5868,71.4817,71.508,12171.0
2019-07-19 13:25:00,81.7,81.7,81.58,81.65,29287.0,71.5255,71.5255,71.4204,71.4817,29287.0
2019-07-19 13:30:00,81.67,81.78,81.66,81.72,9259.0,71.4992,71.5955,71.4905,71.543,9259.0
2019-07-19 13:35:00,81.72,81.75,81.53,81.57,18522.0,71.543,71.5693,71.3767,71.4117,18522.0
2019-07-19 13:40:00,81.56,81.62,81.53,81.62,3450.0,71.4029,71.4554,71.3767,71.4554,3450.0
2019-07-19 13:45:00,81.63,81.68,81.62,81.68,7763.0,71.4642,71.508,71.4554,71.508,7763.0
2019-07-19 13:50:00,81.65,81.69,81.64,81.66,11500.0,71.4817,71.5167,71.473,71.4905,11500.0
2019-07-19 13:55:00,81.67,81.82,81.64,81.71,24831.0,71.4992,71.6305,71.473,71.5342,24831.0
2019-07-19 14:00:00,81.74,81.81,81.71,81.72,17332.0,71.5605,71.6218,71.5342,71.543,17332.0
2019-07-19 14:05:00,81.75,81.75,81.51,81.51,10007.0,71.5693,71.5693,71.3591,71.3591,10007.0
2019-07-19 14:10:00,81.52,81.55,81.38,81.49,9950.0,71.3679,71.3942,71.2453,71.3416,9950.0
2019-07-19 14:15:00,81.51,81.51,81.39,81.44,4117.0,71.3591,71.3591,71.2541,71.2979,4117.0
2019-07-19 14:20:00,81.46,81.58,81.45,81.47,4250.0,71.3154,71.4204,71.3066,71.3241,4250.0
2019-07-19 14:25:00,81.47,81.48,81.26,81.33,8317.0,71.3241,71.3329,71.1403,71.2016,8317.0
2019-07-19 14:30:00,81.35,81.39,81.21,81.25,9031.0,71.2191,71.2541,71.0965,71.1315,9031.0
2019-07-19 14:35:00,81.25,81.28,81.15,81.28,5422.0,71.1315,71.1578,71.044,71.1578,5422.0
2019-07-19 14:40:00,81.27,81.39,81.27,81.37,10801.0,71.149,71.2541,71.149,71.2366,10801.0
2019-07-19 14:45:00,81.34,81.41,81.26,81.29,10254.0,71.2103,71.2716,71.1403,71.1665,10254.0
2019-07-19 14:50:00,81.28,81.33,81.22,81.27,25312.0,71.1578,71.2016,71.1053,71.149,25312.0
2019-07-19 14:55:00,81.27,81.37,81.24,81.33,5764.0,71.149,71.2366,71.1228,71.2016,5764.0
2019-07-19 15:00:00,81.31,81.31,81.16,81.22,10509.0,71.1841,71.1841,71.0527,71.1053,10509.0
2019-07-19 15:05:00,81.2,81.31,81.18,81.29,11861.0,71.0878,71.1841,71.0702,71.1665,11861.0
2019-07-19 15:10:00,81.26,81.31,81.17,81.29,12100.0,71.1403,71.1841,71.0615,71.1665,12100.0
2019-07-19 15:15:00,81.26,81.3,81.18,81.25,10796.0,71.1403,71.1753,71.0702,71.1315,10796.0
2019-07-19 15:20:00,81.24,81.31,81.13,81.29,25528.0,71.1228,71.1841,71.0265,71.1665,25528.0
2019-07-19 15:25:00,81.3,81.4,81.3,81.37,11031.0,71.1753,71.2628,71.1753,71.2366,11031.0
2019-07-19 15:30:00,81.38,81.45,81.28,81.42,15119.0,71.2453,71.3066,71.1578,71.2804,15119.0
2019-07-19 15:35:00,81.42,81.51,81.4,81.51,15813.0,71.2804,71.3591,71.2628,71.3591,15813.0
2019-07-19 15:40:00,81.5,81.66,81.48,81.66,17915.0,71.3504,71.4905,71.3329,71.4905,17915.0
2019-07-19 15:45:00,81.65,81.65,81.39,81.4,42071.0,71.4817,71.4817,71.2541,71.2628,42071.0
2019-07-19 15:50:00,81.4,81.46,81.34,81.46,47089.0,71.2628,71.3154,71.2103,71.3154,47089.0
2019-07-19 15:55:00,81.46,81.46,81.29,81.34,130246.0,71.3154,71.3154,71.1665,71.2103,130246.0
2019-07-22 09:30:00,81.78,82.08,81.73,81.91,33361.0,71.5955,71.8582,71.5517,71.7093,33361.0
2019-07-22 09:35:00,81.96,82.55,81.96,82.52,29761.0,71.7531,72.2696,71.7531,72.2434,29761.0
2019-07-22 09:40:00,82.56,83.17,82.56,83.14,26261.0,72.2784,72.8124,72.2784,72.7862,26261.0
2019-07-22 09:45:00,83.2,83.24,82.93,82.95,41553.0,72.8387,72.8737,72.6023,72.6198,41553.0
2019-07-22 09:50:00,82.94,82.97,82.76,82.82,9810.0,72.6111,72.6373,72.4535,72.506,9810.0
2019-07-22 09:55:00,82.85,82.92,82.7,82.7,6839.0,72.5323,72.5936,72.4009,72.4009,6839.0
2019-07-22 10:00:00,82.7,82.74,82.6,82.71,18541.0,72.4009,72.436,72.3134,72.4097,18541.0
2019-07-22 10:05:00,82.73,82.73,82.58,82.65,7010.0,72.4272,72.4272,72.2959,72.3572,7010.0
2019-07-22 10:10:00,82.61,82.73,82.49,82.5,7405.0,72.3222,72.4272,72.2171,72.2259,7405.0
2019-07-22 10:15:00,82.48,82.62,82.48,82.54,8323.0,72.2083,72.3309,72.2083,72.2609,8323.0
2019-07-22 10:20:00,82.57,82.68,82.57,82.65,5940.0,72.2871,72.3834,72.2871,72.3572,5940.0
2019-07-22 10:25:00,82.69,82.86,82.68,82.78,8740.0,72.3922,72.541,72.3834,72.471,8740.0
2019-07-22 10:30:00,82.83,82.96,82.61,82.62,13019.0,72.5148,72.6286,72.3222,72.3309,13019.0
2019-07-22 10:35:00,82.61,82.89,82.57,82.89,18580.0,72.3222,72.5673,72.2871,72.5673,18580.0
2019-07-22 10:40:00,82.87,82.87,82.44,82.49,9891.0,72.5498,72.5498,72.1733,72.2171,9891.0
2019-07-22 10:45:00,82.49,82.58,82.38,82.56,10492.0,72.2171,72.2959,72.1208,72.2784,10492.0
2019-07-22 10:50:00,82.5,82.58,82.39,82.58,5038.0,72.2259,72.2959,72.1296,72.2959,5038.0
2019-07-22 10:55:00,82.6,82.66,82.49,82.65,33409.0,72.3134,72.3659,72.2171,72.3572,33409.0
2019-07-22 11:00:00,82.65,82.74,82.63,82.63,14277.0,72.3572,72.436,72.3397,72.3397,14277.0
2019-07-22 11:05:00,82.63,82.77,82.58,82.75,5654.0,72.3397,72.4622,72.2959,72.4447,5654.0
2019-07-22 11:10:00,82.72,82.89,82.69,82.82,7122.0,72.4185,72.5673,72.3922,72.506,7122.0
2019-07-22 11:15:00,82.79,82.87,82.72,82.87,8180.0,72.4797,72.5498,72.4185,72.5498,8180.0
2019-07-22 11:20:00,82.87,82.88,82.81,82.84,5650.0,72.5498,72.5585,72.4973,72.5235,5650.0
2019-07-22 11:25:00,82.81,82.83,82.76,82.83,5735.0,72.4973,72.5148,72.4535,72.5148,5735.0
2019-07-22 11:30:00,82.79,82.83,82.76,82.77,5363.0,72.4797,72.5148,72.4535,72.4622,5363.0
2019-07-22 11:35:00,82.78,82.99,82.78,82.96,16748.0,72.471,72.6548,72.471,72.6286,16748.0
2019-07-22 11:40:00,82.96,83.09,82.94,83.01,23643.0,72.6286,72.7424,72.6111,72.6723,23643.0
2019-07-22 11:45:00,83.0,83.06,82.92,82.95,11607.0,72.6636,72.7161,72.5936,72.6198,11607.0
2019-07-22 11:50:00,82.95,83.0,82.91,82.98,3327.0,72.6198,72.6636,72.5848,72.6461,3327.0
2019-07-22 11:55:00,82.98,83.0,82.87,82.97,22605.0,72.6461,72.6636,72.5498,72.6373,22605.0
2019-07-22 12:00:00,82.97,83.04,82.84,82.87,6705.0,72.6373,72.6986,72.5235,72.5498,6705.0
2019-07-22 12:05:00,82.84,82.84,82.72,82.73,5505.0,72.5235,72.5235,72.4185,72.4272,5505.0
2019-07-22 12:10:00,82.73,82.74,82.65,82.72,5970.0,72.4272,72.436,72.3572,72.4185,5970.0
2019-07-22 12:15:00,82.72,82.8,82.69,82.78,10311.0,72.4185,72.4885,72.3922,72.471,10311.0
2019-07-22 12:20:00,82.78,82.84,82.73,82.84,5789.0,72.471,72.5235,72.4272,72.5235,5789.0
2019-07-22 12:25:00,82.83,82.84,82.7,82.72,12845.0,72.5148,72.5235,72.4009,72.4185,12845.0
2019-07-22 12:30:00,82.72,82.76,82.68,82.74,6651.0,72.4185,72.4535,72.3834,72.436,6651.0
2019-07-22 12:35:00,82.73,82.77,82.73,82.76,23142.0,72.4272,72.4622,72.4272,72.4535,23142.0
2019-07-22 12:40:00,82.75,82.94,82.73,82.94,11936.0,72.4447,72.6111,72.4272,72.6111,11936.0
2019-07-22 12:45:00,82.93,83.0,82.88,82.99,8067.0,72.6023,72.6636,72.5585,72.6548,8067.0
2019-07-22 12:50:00,82.99,82.99,82.89,82.93,8614.0,72.6548,72.6548,72.5673,72.6023,8614.0
2019-07-22 12:55:00,82.91,83.0,82.9,83.0,9927.0,72.5848,72.6636,72.576,72.6636,9927.0
2019-07-22 13:00:00,83.0,83.0,82.88,82.92,5958.0,72.6636,72.6636,72.5585,72.5936,5958.0
2019-07-22 13:05:00,82.94,83.0,82.94,82.98,8132.0,72.6111,72.6636,72.6111,72.6461,8132.0
2019-07-22 13:10:00,82.99,83.0,82.93,83.0,21396.0,72.6548,72.6636,72.6023,72.6636,21396.0
2019-07-22 13:15:00,82.99,83.0,82.96,83.0,6091.0,72.6548,72.6636,72.6286,72.6636,6091.0
2019-07-22 13:20:00,83.0,83.09,82.95,82.99,16396.0,72.6636,72.7424,72.6198,72.6548,16396.0
2019-07-22 13:25:00,83.0,83.12,83.0,83.08,14300.0,72.6636,72.7686,72.6636,72.7336,14300.0
2019-07-22 13:30:00,83.11,83.18,83.09,83.12,9642.0,72.7599,72.8212,72.7424,72.7686,9642.0
2019-07-22 13:35:00,83.13,83.13,83.05,83.08,9503.0,72.7774,72.7774,72.7074,72.7336,9503.0
2019-07-22 13:40:00,83.08,83.18,83.07,83.17,17426.0,72.7336,72.8212,72.7249,72.8124,17426.0
2019-07-22 13:45:00,83.18,83.2,83.1,83.12,14174.0,72.8212,72.8387,72.7511,72.7686,14174.0
2019-07-22 13:50:00,83.1,83.12,83.06,83.07,7527.0,72.7511,72.7686,72.7161,72.7249,7527.0
2019-07-22 13:55:00,83.09,83.11,83.03,83.1,14226.0,72.7424,72.7599,72.6899,72.7511,14226.0
2019-07-22 14:00:00,83.11,83.22,83.11,83.18,12024.0,72.7599,72.8562,72.7599,72.8212,12024.0
2019-07-22 14:05:00,83.14,83.22,83.11,83.14,8503.0,72.7862,72.8562,72.7599,72.7862,8503.0
2019-07-22 14:10:00,83.12,83.2,83.1,83.15,11996.0,72.7686,72.8387,72.7511,72.7949,11996.0
2019-07-22 14:15:00,83.14,83.2,83.12,83.2,7861.0,72.7862,72.8387,72.7686,72.8387,7861.0
2019-07-22 14:20:00,83.16,83.2,83.11,83.15,7468.0,72.8037,72.8387,72.7599,72.7949,7468.0
2019-07-22 14:25:00,83.14,83.17,83.09,83.12,10861.0,72.7862,72.8124,72.7424,72.7686,10861.0
2019-07-22 14:30:00,83.12,83.13,83.04,83.09,11343.0,72.7686,72.7774,72.6986,72.7424,11343.0
2019-07-22 14:35:00,83.08,83.1,82.96,82.98,10760.0,72.7336,72.7511,72.6286,72.6461,10760.0
2019-07-22 14:40:00,82.98,83.02,82.95,82.96,10157.0,72.6461,72.6811,72.6198,72.6286,10157.0
2019-07-22 14:45:00,82.96,83.02,82.93,82.98,15590.0,72.6286,72.6811,72.6023,72.6461,15590.0
2019-07-22 14:50:00,82.98,83.1,82.98,83.09,140004.0,72.6461,72.7511,72.6461,72.7424,140004.0
2019-07-22 14:55:00,83.1,83.34,83.08,83.3,26988.0,72.7511,72.9612,72.7336,72.9262,26988.0
2019-07-22 15:00:00,83.31,83.41,83.29,83.33,15425.0,72.935,73.0225,72.9175,72.9525,15425.0
2019-07-22 15:05:00,83.33,83.37,83.21,83.26,15032.0,72.9525,72.9875,72.8474,72.8912,15032.0
2019-07-22 15:10:00,83.26,83.27,83.1,83.14,9768.0,72.8912,72.9,72.7511,72.7862,9768.0
2019-07-22 15:15:00,83.13,83.21,83.12,83.16,11535.0,72.7774,72.8474,72.7686,72.8037,11535.0
2019-07-22 15:20:00,83.14,83.21,83.1,83.13,16649.0,72.7862,72.8474,72.7511,72.7774,16649.0
2019-07-22 15:25:00,83.15,83.24,83.12,83.2,13039.0,72.7949,72.8737,72.7686,72.8387,13039.0
2019-07-22 15:30:00,83.2,83.21,83.11,83.15,21476.0,72.8387,72.8474,72.7599,72.7949,21476.0
2019-07-22 15:35:00,83.14,83.21,83.12,83.21,19086.0,72.7862,72.8474,72.7686,72.8474,19086.0
2019-07-22 15:40:00,83.2,83.22,83.16,83.18,19237.0,72.8387,72.8562,72.8037,72.8212,19237.0
2019-07-22 15:45:00,83.17,83.26,83.09,83.25,160472.0,72.8124,72.8912,72.7424,72.8825,160472.0
2019-07-22 15:50:00,83.25,83.33,83.21,83.28,43937.0,72.8825,72.9525,72.8474,72.9087,43937.0
2019-07-22 15:55:00,83.28,83.31,83.14,83.27,111133.0,72.9087,72.935,72.7862,72.9,111133.0
2019-07-23 09:30:00,83.92,84.06,83.67,83.81,50340.0,73.469,73.5916,73.2502,73.3727,50340.0
2019-07-23 09:35:00,83.82,83.88,83.58,83.65,32517.0,73.3815,73.434,73.1714,73.2326,32517.0
2019-07-23 09:40:00,83.63,83.97,83.63,83.82,28353.0,73.2151,73.5128,73.2151,73.3815,28353.0
2019-07-23 09:45:00,83.75,83.89,83.53,83.83,31370.0,73.3202,73.4428,73.1276,73.3902,31370.0
2019-07-23 09:50:00,83.86,83.98,83.69,83.8,11473.0,73.4165,73.5215,73.2677,73.364,11473.0
2019-07-23 09:55:00,83.77,83.9,83.65,83.65,10143.0,73.3377,73.4515,73.2326,73.2326,10143.0
2019-07-23 10:00:00,83.65,83.65,83.47,83.6,15465.0,73.2326,73.2326,73.0751,73.1889,15465.0
2019-07-23 10:05:00,83.57,83.74,83.55,83.62,8439.0,73.1626,73.3114,73.1451,73.2064,8439.0
2019-07-23 10:10:00,83.66,83.75,83.66,83.71,9761.0,73.2414,73.3202,73.2414,73.2852,9761.0
2019-07-23 10:15:00,83.75,83.75,83.6,83.69,5296.0,73.3202,73.3202,73.1889,73.2677,5296.0
2019-07-23 10:20:00,83.68,83.7,83.5,83.65,14759.0,73.2589,73.2764,73.1013,73.2326,14759.0
2019-07-23 10:25:00,83.7,83.7,83.63,83.67,4200.0,73.2764,73.2764,73.2151,73.2502,4200.0
2019-07-23 10:30:00,83.65,83.7,83.63,83.7,8643.0,73.2326,73.2764,73.2151,73.2764,8643.0
2019-07-23 10:35:00,83.7,83.75,83.65,83.65,3897.0,73.2764,73.3202,73.2326,73.2326,3897.0
2019-07-23 10:40:00,83.65,83.8,83.65,83.78,7177.0,73.2326,73.364,73.2326,73.3465,7177.0
2019-07-23 10:45:00,83.77,84.05,83.76,84.03,26916.0,73.3377,73.5828,73.3289,73.5653,26916.0
2019-07-23 10:50:00,84.04,84.04,83.93,84.01,23220.0,73.5741,73.5741,73.4778,73.5478,23220.0
2019-07-23 10:55:00,83.98,84.24,83.95,84.12,43648.0,73.5215,73.7492,73.4953,73.6441,43648.0
2019-07-23 11:00:00,84.09,84.24,84.08,84.13,18356.0,73.6178,73.7492,73.6091,73.6529,18356.0
2019-07-23 11:05:00,84.13,84.14,84.0,84.14,35904.0,73.6529,73.6616,73.5391,73.6616,35904.0
2019-07-23 11:10:00,84.14,84.25,84.14,84.22,7287.0,73.6616,73.7579,73.6616,73.7317,7287.0
2019-07-23 11:15:00,84.29,84.42,84.24,84.32,29087.0,73.7929,73.9067,73.7492,73.8192,29087.0
2019-07-23 11:20:00,84.33,84.42,84.31,84.38,12503.0,73.828,73.9067,73.8104,73.8717,12503.0
2019-07-23 11:25:00,84.32,84.36,84.24,84.29,6534.0,73.8192,73.8542,73.7492,73.7929,6534.0
2019-07-23 11:30:00,84.28,84.39,84.24,84.28,7172.0,73.7842,73.8805,73.7492,73.7842,7172.0
2019-07-23 11:35:00,84.28,84.33,84.26,84.33,6809.0,73.7842,73.828,73.7667,73.828,6809.0
2019-07-23 11:40:00,84.33,84.36,84.2,84.2,15880.0,73.828,73.8542,73.7141,73.7141,15880.0
2019-07-23 11:45:00,84.22,84.24,84.09,84.2,5929.0,73.7317,73.7492,73.6178,73.7141,5929.0
2019-07-23 11:50:00,84.2,84.28,84.2,84.24,6758.0,73.7141,73.7842,73.7141,73.7492,6758.0
2019-07-23 11:55:00,84.25,84.25,84.0,84.02,26551.0,73.7579,73.7579,73.5391,73.5566,26551.0
2019-07-23 12:00:00,84.04,84.16,84.03,84.04,23682.0,73.5741,73.6791,73.5653,73.5741,23682.0
2019-07-23 12:05:00,84.04,84.26,84.01,84.22,11371.0,73.5741,73.7667,73.5478,73.7317,11371.0
2019-07-23 12:10:00,84.21,84.26,84.16,84.24,11054.0,73.7229,73.7667,73.6791,73.7492,11054.0
2019-07-23 12:15:00,84.24,84.39,84.24,84.38,8565.0,73.7492,73.8805,73.7492,73.8717,8565.0
2019-07-23 12:20:00,84.36,84.39,84.3,84.37,4900.0,73.8542,73.8805,73.8017,73.863,4900.0
2019-07-23 12:25:00,84.37,84.4,84.28,84.32,3750.0,73.863,73.8892,73.7842,73.8192,3750.0
2019-07-23 12:30:00,84.35,84.43,84.3,84.42,3380.0,73.8455,73.9155,73.8017,73.9067,3380.0
2019-07-23 12:35:00,84.42,84.43,84.38,84.4,5800.0,73.9067,73.9155,73.8717,73.8892,5800.0
2019-07-23 12:40:00,84.4,84.49,84.36,84.48,4931.0,73.8892,73.968,73.8542,73.9593,4931.0
2019-07-23 12:45:00,84.49,84.5,84.43,84.46,4997.0,73.968,73.9768,73.9155,73.9418,4997.0
2019-07-23 12:50:00,84.49,84.58,84.45,84.46,23670.0,73.968,74.0468,73.933,73.9418,23670.0
2019-07-23 12:55:00,84.46,84.5,84.42,84.42,8837.0,73.9418,73.9768,73.9067,73.9067,8837.0
2019-07-23 13:00:00,84.42,84.46,84.38,84.44,5590.0,73.9067,73.9418,73.8717,73.9243,5590.0
2019-07-23 13:05:00,84.45,84.46,84.37,84.4,3800.0,73.933,73.9418,73.863,73.8892,3800.0
2019-07-23 13:10:00,84.4,84.4,84.28,84.33,6360.0,73.8892,73.8892,73.7842,73.828,6360.0
2019-07-23 13:15:00,84.31,84.36,84.28,84.32,5810.0,73.8104,73.8542,73.7842,73.8192,5810.0
2019-07-23 13:20:00,84.31,84.33,84.27,84.29,6679.0,73.8104,73.828,73.7754,73.7929,6679.0
2019-07-23 13:25:00,84.3,84.49,84.3,84.45,6990.0,73.8017,73.968,73.8017,73.933,6990.0
2019-07-23 13:30:00,84.45,84.55,84.42,84.45,20112.0,73.933,74.0206,73.9067,73.933,20112.0
2019-07-23 13:35:00,84.43,84.5,84.32,84.42,33548.0,73.9155,73.9768,73.8192,73.9067,33548.0
2019-07-23 13:40:00,84.41,84.78,84.33,84.64,92831.0,73.898,74.2219,73.828,74.0994,92831.0
2019-07-23 13:45:00,84.69,84.73,84.51,84.56,30903.0,74.1431,74.1781,73.9855,74.0293,30903.0
2019-07-23 13:50:00,84.57,84.58,84.42,84.48,44071.0,74.0381,74.0468,73.9067,73.9593,44071.0
2019-07-23 13:55:00,84.48,84.75,84.48,84.7,51381.0,73.9593,74.1957,73.9593,74.1519,51381.0
2019-07-23 14:00:00,84.72,84.8,84.67,84.74,12469.0,74.1694,74.2394,74.1256,74.1869,12469.0
2019-07-23 14:05:00,84.73,84.83,84.66,84.7,7019.0,74.1781,74.2657,74.1169,74.1519,7019.0
2019-07-23 14:10:00,84.67,84.68,84.42,84.5,17381.0,74.1256,74.1344,73.9067,73.9768,17381.0
2019-07-23 14:15:00,84.52,84.55,84.46,84.51,24053.0,73.9943,74.0206,73.9418,73.9855,24053.0
2019-07-23 14:20:00,84.48,84.54,84.44,84.45,18059.0,73.9593,74.0118,73.9243,73.933,18059.0
2019-07-23 14:25:00,84.46,84.48,84.38,84.47,8575.0,73.9418,73.9593,73.8717,73.9505,8575.0
2019-07-23 14:30:00,84.46,84.51,84.41,84.42,7845.0,73.9418,73.9855,73.898,73.9067,7845.0
2019-07-23 14:35:00,84.46,84.53,84.44,84.49,11876.0,73.9418,74.0031,73.9243,73.968,11876.0
2019-07-23 14:40:00,84.51,84.64,84.49,84.64,20363.0,73.9855,74.0994,73.968,74.0994,20363.0
2019-07-23 14:45:00,84.63,84.71,84.62,84.66,10496.0,74.0906,74.1606,74.0818,74.1169,10496.0
2019-07-23 14:50:00,84.63,84.65,84.56,84.6,31089.0,74.0906,74.1081,74.0293,74.0643,31089.0
2019-07-23 14:55:00,84.6,84.67,84.58,84.65,11697.0,74.0643,74.1256,74.0468,74.1081,11697.0
2019-07-23 15:00:00,84.65,84.71,84.62,84.7,18118.0,74.1081,74.1606,74.0818,74.1519,18118.0
2019-07-23 15:05:00,84.7,84.73,84.66,84.69,18880.0,74.1519,74.1781,74.1169,74.1431,18880.0
2019-07-23 15:10:00,84.69,84.69,84.58,84.65,16661.0,74.1431,74.1431,74.0468,74.1081,16661.0
2019-07-23 15:15:00,84.66,84.73,84.62,84.7,13409.0,74.1169,74.1781,74.0818,74.1519,13409.0
2019-07-23 15:20:00,84.68,84.69,84.62,84.67,18133.0,74.1344,74.1431,74.0818,74.1256,18133.0
2019-07-23 15:25:00,84.67,84.67,84.5,84.53,18753.0,74.1256,74.1256,73.9768,74.0031,18753.0
2019-07-23 15:30:00,84.53,84.59,84.49,84.55,34492.0,74.0031,74.0556,73.968,74.0206,34492.0
2019-07-23 15:35:00,84.55,84.58,84.47,84.57,24968.0,74.0206,74.0468,73.9505,74.0381,24968.0
2019-07-23 15:40:00,84.58,84.62,84.5,84.51,28215.0,74.0468,74.0818,73.9768,73.9855,28215.0
2019-07-23 15:45:00,84.5,84.59,84.49,84.52,28075.0,73.9768,74.0556,73.968,73.9943,28075.0
2019-07-23 15:50:00,84.52,84.57,84.46,84.51,61177.0,73.9943,74.0381,73.9418,73.9855,61177.0
2019-07-23 15:55:00,84.52,84.64,84.49,84.54,118781.0,73.9943,74.0994,73.968,74.0118,118781.0
2019-07-24 09:30:00,85.0,85.62,84.81,85.28,121740.0,74.4145,74.9573,74.2482,74.6596,121740.0
2019-07-24 09:35:00,85.3,86.04,85.27,85.78,44095.0,74.6772,75.325,74.6509,75.0974,44095.0
2019-07-24 09:40:00,85.77,86.13,85.71,86.05,20331.0,75.0886,75.4038,75.0361,75.3338,20331.0
2019-07-24 09:45:00,86.13,86.82,86.05,86.64,57011.0,75.4038,76.0079,75.3338,75.8503,57011.0
2019-07-24 09:50:00,86.62,86.64,86.33,86.42,40040.0,75.8328,75.8503,75.5789,75.6577,40040.0
2019-07-24 09:55:00,86.42,86.54,86.05,86.09,25067.0,75.6577,75.7627,75.3338,75.3688,25067.0
2019-07-24 10:00:00,86.12,86.21,85.8,86.13,46090.0,75.395,75.4738,75.1149,75.4038,46090.0
2019-07-24 10:05:00,86.12,86.25,85.99,86.11,46482.0,75.395,75.5088,75.2812,75.3863,46482.0
2019-07-24 10:10:00,86.15,86.42,86.13,86.3,45317.0,75.4213,75.6577,75.4038,75.5526,45317.0
2019-07-24 10:15:00,86.25,86.55,86.15,86.45,25010.0,75.5088,75.7715,75.4213,75.6839,25010.0
2019-07-24 10:20:00,86.47,86.75,86.4,86.75,17178.0,75.7015,75.9466,75.6402,75.9466,17178.0
2019-07-24 10:25:00,86.73,86.74,86.48,86.62,19470.0,75.9291,75.9378,75.7102,75.8328,19470.0
2019-07-24 10:30:00,86.64,86.68,86.42,86.56,39265.0,75.8503,75.8853,75.6577,75.7802,39265.0
2019-07-24 10:35:00,86.58,86.88,86.56,86.75,36860.0,75.7978,76.0604,75.7802,75.9466,36860.0
2019-07-24 10:40:00,86.77,86.87,86.69,86.87,19748.0,75.9641,76.0516,75.8941,76.0516,19748.0
2019-07-24 10:45:00,86.86,86.86,86.59,86.65,16006.0,76.0429,76.0429,75.8065,75.859,16006.0
2019-07-24 10:50:00,86.65,86.67,86.52,86.6,25362.0,75.859,75.8765,75.7452,75.8153,25362.0
2019-07-24 10:55:00,86.58,86.59,86.45,86.56,32580.0,75.7978,75.8065,75.6839,75.7802,32580.0
2019-07-24 11:00:00,86.54,86.61,86.36,86.6,49665.0,75.7627,75.824,75.6052,75.8153,49665.0
2019-07-24 11:05:00,86.58,86.78,86.47,86.76,25088.0,75.7978,75.9728,75.7015,75.9553,25088.0
2019-07-24 11:10:00,86.76,86.84,86.72,86.83,19049.0,75.9553,76.0254,75.9203,76.0166,19049.0
2019-07-24 11:15:00,86.83,86.88,86.69,86.74,25261.0,76.0166,76.0604,75.8941,75.9378,25261.0
2019-07-24 11:20:00,86.76,86.77,86.62,86.63,34051.0,75.9553,75.9641,75.8328,75.8415,34051.0
2019-07-24 11:25:00,86.64,86.69,86.62,86.67,28664.0,75.8503,75.8941,75.8328,75.8765,28664.0
2019-07-24 11:30:00,86.68,86.72,86.51,86.59,11304.0,75.8853,75.9203,75.7365,75.8065,11304.0
2019-07-24 11:35:00,86.59,86.7,86.53,86.68,21644.0,75.8065,75.9028,75.754,75.8853,21644.0
2019-07-24 11:40:00,86.7,86.73,86.57,86.67,21328.0,75.9028,75.9291,75.789,75.8765,21328.0
2019-07-24 11:45:00,86.67,86.86,86.63,86.83,33061.0,75.8765,76.0429,75.8415,76.0166,33061.0
2019-07-24 11:50:00,86.84,86.84,86.69,86.72,18443.0,76.0254,76.0254,75.8941,75.9203,18443.0
2019-07-24 11:55:00,86.73,86.79,86.66,86.7,10390.0,75.9291,75.9816,75.8678,75.9028,10390.0
2019-07-24 12:00:00,86.7,86.74,86.6,86.62,15677.0,75.9028,75.9378,75.8153,75.8328,15677.0
2019-07-24 12:05:00,86.63,86.65,86.44,86.54,52143.0,75.8415,75.859,75.6752,75.7627,52143.0
2019-07-24 12:10:00,86.54,86.66,86.46,86.47,16469.0,75.7627,75.8678,75.6927,75.7015,16469.0
2019-07-24 12:15:00,86.47,86.61,86.46,86.61,12330.0,75.7015,75.824,75.6927,75.824,12330.0
2019-07-24 12:20:00,86.62,86.7,86.55,86.64,9971.0,75.8328,75.9028,75.7715,75.8503,9971.0
2019-07-24 12:25:00,86.64,86.7,86.48,86.49,17429.0,75.8503,75.9028,75.7102,75.719,17429.0
2019-07-24 12:30:00,86.5,86.68,86.48,86.62,11622.0,75.7277,75.8853,75.7102,75.8328,11622.0
2019-07-24 12:35:00,86.59,86.66,86.54,86.65,5951.0,75.8065,75.8678,75.7627,75.859,5951.0
2019-07-24 12:40:00,86.62,86.77,86.58,86.77,8224.0,75.8328,75.9641,75.7978,75.9641,8224.0
2019-07-24 12:45:00,86.76,86.8,86.69,86.71,18042.0,75.9553,75.9904,75.8941,75.9116,18042.0
2019-07-24 12:50:00,86.72,86.76,86.69,86.73,10956.0,75.9203,75.9553,75.8941,75.9291,10956.0
2019-07-24 12:55:00,86.73,86.85,86.72,86.82,13055.0,75.9291,76.0341,75.9203,76.0079,13055.0
2019-07-24 13:00:00,86.81,86.89,86.68,86.69,18217.0,75.9991,76.0691,75.8853,75.8941,18217.0
2019-07-24 13:05:00,86.72,86.75,86.62,86.75,8659.0,75.9203,75.9466,75.8328,75.9466,8659.0
2019-07-24 13:10:00,86.75,86.87,86.72,86.83,13445.0,75.9466,76.0516,75.9203,76.0166,13445.0
2019-07-24 13:15:00,86.81,86.85,86.74,86.81,10871.0,75.9991,76.0341,75.9378,75.9991,10871.0
2019-07-24 13:20:00,86.8,86.93,86.78,86.92,12243.0,75.9904,76.1042,75.9728,76.0954,12243.0
2019-07-24 13:25:00,86.93,86.93,86.84,86.87,12243.0,76.1042,76.1042,76.0254,76.0516,12243.0
2019-07-24 13:30:00,86.88,86.97,86.86,86.92,17714.0,76.0604,76.1392,76.0429,76.0954,17714.0
2019-07-24 13:35:00,86.91,86.94,86.86,86.89,11096.0,76.0867,76.1129,76.0429,76.0691,11096.0
2019-07-24 13:40:00,86.86,86.87,86.76,86.82,9639.0,76.0429,76.0516,75.9553,76.0079,9639.0
2019-07-24 13:45:00,86.81,86.86,86.78,86.83,13412.0,75.9991,76.0429,75.9728,76.0166,13412.0
2019-07-24 13:50:00,86.83,86.83,86.68,86.73,10345.0,76.0166,76.0166,75.8853,75.9291,10345.0
2019-07-24 13:55:00,86.73,86.74,86.64,86.64,8542.0,75.9291,75.9378,75.8503,75.8503,8542.0
2019-07-24 14:00:00,86.64,86.64,86.39,86.4,35245.0,75.8503,75.8503,75.6314,75.6402,35245.0
2019-07-24 14:05:00,86.4,86.43,86.3,86.43,8762.0,75.6402,75.6664,75.5526,75.6664,8762.0
2019-07-24 14:10:00,86.42,86.42,86.32,86.33,4612.0,75.6577,75.6577,75.5701,75.5789,4612.0
2019-07-24 14:15:00,86.37,86.38,86.25,86.31,18819.0,75.6139,75.6227,75.5088,75.5614,18819.0
2019-07-24 14:20:00,86.35,86.4,86.31,86.33,10426.0,75.5964,75.6402,75.5614,75.5789,10426.0
2019-07-24 14:25:00,86.31,86.42,86.29,86.29,11084.0,75.5614,75.6577,75.5439,75.5439,11084.0
2019-07-24 14:30:00,86.32,86.37,86.24,86.32,9489.0,75.5701,75.6139,75.5001,75.5701,9489.0
2019-07-24 14:35:00,86.3,86.3,86.2,86.2,17534.0,75.5526,75.5526,75.4651,75.4651,17534.0
2019-07-24 14:40:00,86.2,86.22,86.11,86.17,13648.0,75.4651,75.4826,75.3863,75.4388,13648.0
2019-07-24 14:45:00,86.2,86.28,86.14,86.25,9429.0,75.4651,75.5351,75.4125,75.5088,9429.0
2019-07-24 14:50:00,86.26,86.42,86.26,86.33,14923.0,75.5176,75.6577,75.5176,75.5789,14923.0
2019-07-24 14:55:00,86.33,86.61,86.3,86.55,54283.0,75.5789,75.824,75.5526,75.7715,54283.0
2019-07-24 15:00:00,86.53,86.53,86.4,86.46,13573.0,75.754,75.754,75.6402,75.6927,13573.0
2019-07-24 15:05:00,86.46,86.5,86.38,86.41,12139.0,75.6927,75.7277,75.6227,75.6489,12139.0
2019-07-24 15:10:00,86.4,86.57,86.4,86.51,17139.0,75.6402,75.789,75.6402,75.7365,17139.0
2019-07-24 15:15:00,86.51,86.52,86.41,86.44,14432.0,75.7365,75.7452,75.6489,75.6752,14432.0
2019-07-24 15:20:00,86.48,86.52,86.44,86.48,12432.0,75.7102,75.7452,75.6752,75.7102,12432.0
2019-07-24 15:25:00,86.48,86.68,86.46,86.65,13138.0,75.7102,75.8853,75.6927,75.859,13138.0
2019-07-24 15:30:00,86.67,86.7,86.56,86.56,35494.0,75.8765,75.9028,75.7802,75.7802,35494.0
2019-07-24 15:35:00,86.57,86.58,86.49,86.52,29342.0,75.789,75.7978,75.719,75.7452,29342.0
2019-07-24 15:40:00,86.52,86.53,86.38,86.38,42022.0,75.7452,75.754,75.6227,75.6227,42022.0
2019-07-24 15:45:00,86.38,86.51,86.35,86.45,36693.0,75.6227,75.7365,75.5964,75.6839,36693.0
2019-07-24 15:50:00,86.45,86.48,86.33,86.34,36777.0,75.6839,75.7102,75.5789,75.5876,36777.0
2019-07-24 15:55:00,86.35,86.37,86.25,86.35,160930.0,75.5964,75.6139,75.5088,75.5964,160930.0
2019-07-25 09:30:00,86.02,86.06,85.11,86.04,44432.0,75.3075,75.3425,74.5108,75.325,44432.0
2019-07-25 09:35:00,86.09,86.17,85.64,85.78,43599.0,75.3688,75.4388,74.9748,75.0974,43599.0
2019-07-25 09:40:00,85.76,85.88,85.49,85.49,13547.0,75.0799,75.1849,74.8435,74.8435,13547.0
2019-07-25 09:45:00,85.48,85.54,85.29,85.33,45057.0,74.8347,74.8873,74.6684,74.7034,45057.0
2019-07-25 09:50:00,85.3,85.36,85.14,85.36,17343.0,74.6772,74.7297,74.5371,74.7297,17343.0
2019-07-25 09:55:00,85.34,85.62,85.27,85.55,17556.0,74.7122,74.9573,74.6509,74.896,17556.0
2019-07-25 10:00:00,85.62,85.83,85.55,85.75,36788.0,74.9573,75.1412,74.896,75.0711,36788.0
2019-07-25 10:05:00,85.79,85.87,85.71,85.79,8537.0,75.1061,75.1762,75.0361,75.1061,8537.0
2019-07-25 10:10:00,85.82,85.85,85.67,85.68,7809.0,75.1324,75.1587,75.0011,75.0098,7809.0
2019-07-25 10:15:00,85.7,85.72,85.56,85.65,11450.0,75.0273,75.0449,74.9048,74.9836,11450.0
2019-07-25 10:20:00,85.65,85.71,85.27,85.27,11675.0,74.9836,75.0361,74.6509,74.6509,11675.0
2019-07-25 10:25:00,85.29,85.58,85.24,85.56,8513.0,74.6684,74.9223,74.6246,74.9048,8513.0
2019-07-25 10:30:00,85.66,85.82,85.59,85.82,6624.0,74.9923,75.1324,74.931,75.1324,6624.0
2019-07-25 10:35:00,85.82,86.0,85.81,86.0,5400.0,75.1324,75.29,75.1236,75.29,5400.0
2019-07-25 10:40:00,86.0,86.01,85.88,85.89,4185.0,75.29,75.2987,75.1849,75.1937,4185.0
2019-07-25 10:45:00,85.92,85.94,85.83,85.88,11119.0,75.2199,75.2375,75.1412,75.1849,11119.0
2019-07-25 10:50:00,85.87,85.89,85.67,85.68,12794.0,75.1762,75.1937,75.0011,75.0098,12794.0
2019-07-25 10:55:00,85.69,85.76,85.65,85.67,20043.0,75.0186,75.0799,74.9836,75.0011,20043.0
2019-07-25 11:00:00,85.68,85.77,85.63,85.69,24389.0,75.0098,75.0886,74.9661,75.0186,24389.0
2019-07-25 11:05:00,85.66,85.77,85.6,85.74,19028.0,74.9923,75.0886,74.9398,75.0624,19028.0
2019-07-25 11:10:00,85.75,85.9,85.75,85.81,16882.0,75.0711,75.2024,75.0711,75.1236,16882.0
2019-07-25 11:15:00,85.82,85.85,85.64,85.72,33560.0,75.1324,75.1587,74.9748,75.0449,33560.0
2019-07-25 11:20:00,85.71,85.76,85.54,85.63,11235.0,75.0361,75.0799,74.8873,74.9661,11235.0
2019-07-25 11:25:00,85.61,85.64,85.47,85.47,15129.0,74.9486,74.9748,74.826,74.826,15129.0
2019-07-25 11:30:00,85.42,85.53,85.37,85.47,7400.0,74.7822,74.8785,74.7384,74.826,7400.0
2019-07-25 11:35:00,85.42,85.45,85.37,85.4,23397.0,74.7822,74.8085,74.7384,74.7647,23397.0
2019-07-25 11:40:00,85.41,85.53,85.4,85.47,9302.0,74.7735,74.8785,74.7647,74.826,9302.0
2019-07-25 11:45:00,85.5,85.62,85.45,85.52,5600.0,74.8523,74.9573,74.8085,74.8698,5600.0
2019-07-25 11:50:00,85.54,85.55,85.43,85.55,11451.0,74.8873,74.896,74.791,74.896,11451.0
2019-07-25 11:55:00,85.56,85.63,85.53,85.59,6611.0,74.9048,74.9661,74.8785,74.931,6611.0
2019-07-25 12:00:00,85.59,85.59,85.37,85.37,7142.0,74.931,74.931,74.7384,74.7384,7142.0
2019-07-25 12:05:00,85.39,85.47,85.38,85.44,5850.0,74.7559,74.826,74.7472,74.7997,5850.0
2019-07-25 12:10:00,85.44,85.45,85.35,85.4,5771.0,74.7997,74.8085,74.7209,74.7647,5771.0
2019-07-25 12:15:00,85.4,85.61,85.38,85.61,7693.0,74.7647,74.9486,74.7472,74.9486,7693.0
2019-07-25 12:20:00,85.59,85.65,85.54,85.54,5616.0,74.931,74.9836,74.8873,74.8873,5616.0
2019-07-25 12:25:00,85.54,85.58,85.51,85.55,4320.0,74.8873,74.9223,74.861,74.896,4320.0
2019-07-25 12:30:00,85.52,85.54,85.46,85.47,7200.0,74.8698,74.8873,74.8172,74.826,7200.0
2019-07-25 12:35:00,85.49,85.51,85.25,85.25,11072.0,74.8435,74.861,74.6334,74.6334,11072.0
2019-07-25 12:40:00,85.25,85.25,85.12,85.22,5016.0,74.6334,74.6334,74.5196,74.6071,5016.0
2019-07-25 12:45:00,85.2,85.37,85.18,85.37,25321.0,74.5896,74.7384,74.5721,74.7384,25321.0
2019-07-25 12:50:00,85.37,85.47,85.34,85.47,13713.0,74.7384,74.826,74.7122,74.826,13713.0
2019-07-25 12:55:00,85.46,85.55,85.38,85.5,6356.0,74.8172,74.896,74.7472,74.8523,6356.0
2019-07-25 13:00:00,85.49,85.51,85.45,85.47,4762.0,74.8435,74.861,74.8085,74.826,4762.0
2019-07-25 13:05:00,85.47,85.53,85.47,85.5,5331.0,74.826,74.8785,74.826,74.8523,5331.0
2019-07-25 13:10:00,85.44,85.46,85.38,85.43,6821.0,74.7997,74.8172,74.7472,74.791,6821.0
2019-07-25 13:15:00,85.43,85.5,85.42,85.47,3310.0,74.791,74.8523,74.7822,74.826,3310.0
2019-07-25 13:20:00,85.43,85.45,85.27,85.39,4756.0,74.791,74.8085,74.6509,74.7559,4756.0
2019-07-25 13:25:00,85.39,85.47,85.33,85.46,5647.0,74.7559,74.826,74.7034,74.8172,5647.0
2019-07-25 13:30:00,85.44,85.53,85.42,85.47,11487.0,74.7997,74.8785,74.7822,74.826,11487.0
2019-07-25 13:35:00,85.47,85.49,85.4,85.49,4265.0,74.826,74.8435,74.7647,74.8435,4265.0
2019-07-25 13:40:00,85.47,85.68,85.47,85.65,12558.0,74.826,75.0098,74.826,74.9836,12558.0
2019-07-25 13:45:00,85.65,85.67,85.56,85.61,4500.0,74.9836,75.0011,74.9048,74.9486,4500.0
2019-07-25 13:50:00,85.6,85.6,85.51,85.57,5681.0,74.9398,74.9398,74.861,74.9135,5681.0
2019-07-25 13:55:00,85.56,85.6,85.5,85.52,6660.0,74.9048,74.9398,74.8523,74.8698,6660.0
2019-07-25 14:00:00,85.53,85.65,85.52,85.59,7694.0,74.8785,74.9836,74.8698,74.931,7694.0
2019-07-25 14:05:00,85.59,85.6,85.53,85.6,6932.0,74.931,74.9398,74.8785,74.9398,6932.0
2019-07-25 14:10:00,85.6,85.68,85.54,85.62,11000.0,74.9398,75.0098,74.8873,74.9573,11000.0
2019-07-25 14:15:00,85.63,85.66,85.58,85.58,3468.0,74.9661,74.9923,74.9223,74.9223,3468.0
2019-07-25 14:20:00,85.58,85.68,85.57,85.6,3966.0,74.9223,75.0098,74.9135,74.9398,3966.0
2019-07-25 14:25:00,85.61,85.61,85.48,85.48,6228.0,74.9486,74.9486,74.8347,74.8347,6228.0
2019-07-25 14:30:00,85.47,85.52,85.41,85.46,5300.0,74.826,74.8698,74.7735,74.8172,5300.0
2019-07-25 14:35:00,85.46,85.49,85.42,85.46,3100.0,74.8172,74.8435,74.7822,74.8172,3100.0
2019-07-25 14:40:00,85.44,85.46,85.38,85.45,5757.0,74.7997,74.8172,74.7472,74.8085,5757.0
2019-07-25 14:45:00,85.45,85.46,85.24,85.29,8420.0,74.8085,74.8172,74.6246,74.6684,8420.0
2019-07-25 14:50:00,85.29,85.34,85.24,85.26,9090.0,74.6684,74.7122,74.6246,74.6421,9090.0
2019-07-25 14:55:00,85.27,85.37,85.26,85.34,7584.0,74.6509,74.7384,74.6421,74.7122,7584.0
2019-07-25 15:00:00,85.31,85.49,85.29,85.41,10148.0,74.6859,74.8435,74.6684,74.7735,10148.0
2019-07-25 15:05:00,85.42,85.45,85.29,85.32,9140.0,74.7822,74.8085,74.6684,74.6947,9140.0
2019-07-25 15:10:00,85.31,85.42,85.29,85.41,5547.0,74.6859,74.7822,74.6684,74.7735,5547.0
2019-07-25 15:15:00,85.44,85.53,85.42,85.52,6162.0,74.7997,74.8785,74.7822,74.8698,6162.0
2019-07-25 15:20:00,85.53,85.6,85.52,85.56,9864.0,74.8785,74.9398,74.8698,74.9048,9864.0
2019-07-25 15:25:00,85.56,85.64,85.56,85.63,12130.0,74.9048,74.9748,74.9048,74.9661,12130.0
2019-07-25 15:30:00,85.64,85.76,85.63,85.76,18211.0,74.9748,75.0799,74.9661,75.0799,18211.0
2019-07-25 15:35:00,85.76,85.77,85.52,85.53,22418.0,75.0799,75.0886,74.8698,74.8785,22418.0
2019-07-25 15:40:00,85.52,85.68,85.5,85.62,15155.0,74.8698,75.0098,74.8523,74.9573,15155.0
2019-07-25 15:45:00,85.64,85.67,85.6,85.67,36717.0,74.9748,75.0011,74.9398,75.0011,36717.0
2019-07-25 15:50:00,85.66,85.76,85.63,85.75,48131.0,74.9923,75.0799,74.9661,75.0711,48131.0
2019-07-25 15:55:00,85.74,85.75,85.6,85.68,88181.0,75.0624,75.0711,74.9398,75.0098,88181.0
2019-07-26 09:30:00,86.13,86.14,85.67,85.99,27327.0,75.4038,75.4125,75.0011,75.2812,27327.0
2019-07-26 09:35:00,85.97,86.0,85.47,85.58,23164.0,75.2637,75.29,74.826,74.9223,23164.0
2019-07-26 09:40:00,85.58,85.83,85.5,85.83,14737.0,74.9223,75.1412,74.8523,75.1412,14737.0
2019-07-26 09:45:00,85.76,85.93,85.59,85.92,9474.0,75.0799,75.2287,74.931,75.2199,9474.0
2019-07-26 09:50:00,85.95,86.08,85.86,86.01,10941.0,75.2462,75.36,75.1674,75.2987,10941.0
2019-07-26 09:55:00,86.0,86.04,85.87,85.91,5829.0,75.29,75.325,75.1762,75.2112,5829.0
2019-07-26 10:00:00,85.94,86.06,85.84,86.04,12578.0,75.2375,75.3425,75.1499,75.325,12578.0
2019-07-26 10:05:00,86.07,86.19,85.9,85.97,11588.0,75.3513,75.4563,75.2024,75.2637,11588.0
2019-07-26 10:10:00,85.97,86.08,85.77,85.81,14454.0,75.2637,75.36,75.0886,75.1236,14454.0
2019-07-26 10:15:00,85.86,85.89,85.64,85.88,14789.0,75.1674,75.1937,74.9748,75.1849,14789.0
2019-07-26 10:20:00,85.85,85.9,85.75,85.76,4329.0,75.1587,75.2024,75.0711,75.0799,4329.0
2019-07-26 10:25:00,85.82,85.98,85.75,85.83,4282.0,75.1324,75.2725,75.0711,75.1412,4282.0
2019-07-26 10:30:00,85.83,85.9,85.63,85.9,7874.0,75.1412,75.2024,74.9661,75.2024,7874.0
2019-07-26 10:35:00,85.94,86.06,85.9,85.98,3009.0,75.2375,75.3425,75.2024,75.2725,3009.0
2019-07-26 10:40:00,85.97,86.05,85.87,85.95,4291.0,75.2637,75.3338,75.1762,75.2462,4291.0
2019-07-26 10:45:00,85.92,86.07,85.91,86.01,3000.0,75.2199,75.3513,75.2112,75.2987,3000.0
2019-07-26 10:50:00,85.99,86.03,85.92,85.99,7350.0,75.2812,75.3162,75.2199,75.2812,7350.0
2019-07-26 10:55:00,85.98,86.08,85.93,85.96,4131.0,75.2725,75.36,75.2287,75.255,4131.0
2019-07-26 11:00:00,85.96,86.15,85.96,86.07,10280.0,75.255,75.4213,75.255,75.3513,10280.0
2019-07-26 11:05:00,86.1,86.16,86.0,86.0,4558.0,75.3775,75.4301,75.29,75.29,4558.0
2019-07-26 11:10:00,86.03,86.03,85.94,85.94,3225.0,75.3162,75.3162,75.2375,75.2375,3225.0
2019-07-26 11:15:00,85.95,86.09,85.95,86.03,5555.0,75.2462,75.3688,75.2462,75.3162,5555.0
2019-07-26 11:20:00,86.02,86.12,86.02,86.05,4100.0,75.3075,75.395,75.3075,75.3338,4100.0
2019-07-26 11:25:00,86.09,86.12,86.05,86.09,2413.0,75.3688,75.395,75.3338,75.3688,2413.0
2019-07-26 11:30:00,86.11,86.13,86.07,86.08,4764.0,75.3863,75.4038,75.3513,75.36,4764.0
2019-07-26 11:35:00,86.06,86.13,86.02,86.05,9292.0,75.3425,75.4038,75.3075,75.3338,9292.0
2019-07-26 11:40:00,86.07,86.16,86.0,86.02,8657.0,75.3513,75.4301,75.29,75.3075,8657.0
2019-07-26 11:45:00,86.05,86.06,85.92,85.97,9698.0,75.3338,75.3425,75.2199,75.2637,9698.0
2019-07-26 11:50:00,85.97,86.15,85.94,86.15,4800.0,75.2637,75.4213,75.2375,75.4213,4800.0
2019-07-26 11:55:00,86.16,86.21,86.11,86.19,4892.0,75.4301,75.4738,75.3863,75.4563,4892.0
2019-07-26 12:00:00,86.19,86.25,86.16,86.23,5465.0,75.4563,75.5088,75.4301,75.4913,5465.0
2019-07-26 12:05:00,86.23,86.31,86.21,86.29,8723.0,75.4913,75.5614,75.4738,75.5439,8723.0
2019-07-26 12:10:00,86.3,86.36,86.23,86.23,4100.0,75.5526,75.6052,75.4913,75.4913,4100.0
2019-07-26 12:15:00,86.23,86.23,86.11,86.11,4472.0,75.4913,75.4913,75.3863,75.3863,4472.0
2019-07-26 12:20:00,86.12,86.12,86.0,86.09,6400.0,75.395,75.395,75.29,75.3688,6400.0
2019-07-26 12:25:00,86.09,86.12,86.06,86.08,8742.0,75.3688,75.395,75.3425,75.36,8742.0
2019-07-26 12:30:00,86.07,86.1,85.98,85.98,10736.0,75.3513,75.3775,75.2725,75.2725,10736.0
2019-07-26 12:35:00,85.97,86.01,85.91,85.95,6100.0,75.2637,75.2987,75.2112,75.2462,6100.0
2019-07-26 12:40:00,85.97,86.06,85.91,86.05,7859.0,75.2637,75.3425,75.2112,75.3338,7859.0
2019-07-26 12:45:00,86.05,86.09,86.01,86.03,4985.0,75.3338,75.3688,75.2987,75.3162,4985.0
2019-07-26 12:50:00,86.04,86.09,86.03,86.06,3200.0,75.325,75.3688,75.3162,75.3425,3200.0
2019-07-26 12:55:00,86.07,86.09,85.91,85.92,9000.0,75.3513,75.3688,75.2112,75.2199,9000.0
2019-07-26 13:00:00,85.93,85.95,85.86,85.86,2515.0,75.2287,75.2462,75.1674,75.1674,2515.0
2019-07-26 13:05:00,85.87,85.9,85.86,85.87,2454.0,75.1762,75.2024,75.1674,75.1762,2454.0
2019-07-26 13:10:00,85.87,86.04,85.87,85.98,5980.0,75.1762,75.325,75.1762,75.2725,5980.0
2019-07-26 13:15:00,85.98,86.05,85.96,85.99,3334.0,75.2725,75.3338,75.255,75.2812,3334.0
2019-07-26 13:20:00,85.97,86.02,85.97,85.97,2800.0,75.2637,75.3075,75.2637,75.2637,2800.0
2019-07-26 13:25:00,86.01,86.02,85.9,85.94,3284.0,75.2987,75.3075,75.2024,75.2375,3284.0
2019-07-26 13:30:00,85.93,85.97,85.91,85.97,2000.0,75.2287,75.2637,75.2112,75.2637,2000.0
2019-07-26 13:35:00,85.98,86.05,85.98,86.03,2748.0,75.2725,75.3338,75.2725,75.3162,2748.0
2019-07-26 13:40:00,86.05,86.06,85.96,85.96,4710.0,75.3338,75.3425,75.255,75.255,4710.0
2019-07-26 13:45:00,85.95,85.98,85.91,85.96,2798.0,75.2462,75.2725,75.2112,75.255,2798.0
2019-07-26 13:50:00,85.95,86.02,85.93,85.94,4215.0,75.2462,75.3075,75.2287,75.2375,4215.0
2019-07-26 13:55:00,85.93,85.98,85.93,85.95,1940.0,75.2287,75.2725,75.2287,75.2462,1940.0
2019-07-26 14:00:00,85.97,86.02,85.88,85.88,8280.0,75.2637,75.3075,75.1849,75.1849,8280.0
2019-07-26 14:05:00,85.87,85.96,85.84,85.95,3904.0,75.1762,75.255,75.1499,75.2462,3904.0
2019-07-26 14:10:00,85.93,86.03,85.92,86.03,4808.0,75.2287,75.3162,75.2199,75.3162,4808.0
2019-07-26 14:15:00,86.03,86.06,86.0,86.05,3531.0,75.3162,75.3425,75.29,75.3338,3531.0
2019-07-26 14:20:00,86.05,86.06,85.91,85.93,4700.0,75.3338,75.3425,75.2112,75.2287,4700.0
2019-07-26 14:25:00,85.95,85.97,85.88,85.9,3400.0,75.2462,75.2637,75.1849,75.2024,3400.0
2019-07-26 14:30:00,85.96,86.02,85.93,86.02,2749.0,75.255,75.3075,75.2287,75.3075,2749.0
2019-07-26 14:35:00,85.98,86.02,85.95,86.0,2800.0,75.2725,75.3075,75.2462,75.29,2800.0
2019-07-26 14:40:00,85.98,86.06,85.98,86.0,3300.0,75.2725,75.3425,75.2725,75.29,3300.0
2019-07-26 14:45:00,85.99,86.02,85.94,86.0,5765.0,75.2812,75.3075,75.2375,75.29,5765.0
2019-07-26 14:50:00,86.01,86.04,85.94,85.98,6577.0,75.2987,75.325,75.2375,75.2725,6577.0
2019-07-26 14:55:00,85.96,85.98,85.87,85.98,4669.0,75.255,75.2725,75.1762,75.2725,4669.0
2019-07-26 15:00:00,85.96,86.0,85.9,85.97,2800.0,75.255,75.29,75.2024,75.2637,2800.0
2019-07-26 15:05:00,85.99,85.99,85.88,85.88,4955.0,75.2812,75.2812,75.1849,75.1849,4955.0
2019-07-26 15:10:00,85.9,85.92,85.88,85.9,3000.0,75.2024,75.2199,75.1849,75.2024,3000.0
2019-07-26 15:15:00,85.9,85.94,85.86,85.91,3234.0,75.2024,75.2375,75.1674,75.2112,3234.0
2019-07-26 15:20:00,85.91,85.94,85.88,85.9,4538.0,75.2112,75.2375,75.1849,75.2024,4538.0
2019-07-26 15:25:00,85.89,85.93,85.88,85.89,6289.0,75.1937,75.2287,75.1849,75.1937,6289.0
2019-07-26 15:30:00,85.9,85.99,85.87,85.99,6906.0,75.2024,75.2812,75.1762,75.2812,6906.0
2019-07-26 15:35:00,85.97,85.97,85.9,85.95,8004.0,75.2637,75.2637,75.2024,75.2462,8004.0
2019-07-26 15:40:00,85.95,85.98,85.89,85.97,14001.0,75.2462,75.2725,75.1937,75.2637,14001.0
2019-07-26 15:45:00,85.96,86.05,85.93,86.04,18665.0,75.255,75.3338,75.2287,75.325,18665.0
2019-07-26 15:50:00,86.03,86.04,85.95,85.97,39586.0,75.3162,75.325,75.2462,75.2637,39586.0
2019-07-26 15:55:00,85.97,86.03,85.93,85.98,63531.0,75.2637,75.3162,75.2287,75.2725,63531.0
2019-07-29 09:30:00,85.97,86.43,85.84,86.3,42152.0,75.2637,75.6664,75.1499,75.5526,42152.0
2019-07-29 09:35:00,86.35,86.42,86.19,86.25,23583.0,75.5964,75.6577,75.4563,75.5088,23583.0
2019-07-29 09:40:00,86.25,86.31,85.98,86.1,26257.0,75.5088,75.5614,75.2725,75.3775,26257.0
2019-07-29 09:45:00,86.13,86.28,86.04,86.22,10865.0,75.4038,75.5351,75.325,75.4826,10865.0
2019-07-29 09:50:00,86.21,86.46,86.18,86.36,16358.0,75.4738,75.6927,75.4476,75.6052,16358.0
2019-07-29 09:55:00,86.33,86.37,86.06,86.11,5720.0,75.5789,75.6139,75.3425,75.3863,5720.0
2019-07-29 10:00:00,86.14,86.15,85.89,85.91,10358.0,75.4125,75.4213,75.1937,75.2112,10358.0
2019-07-29 10:05:00,85.92,85.93,85.74,85.75,17642.0,75.2199,75.2287,75.0624,75.0711,17642.0
2019-07-29 10:10:00,85.74,85.89,85.73,85.83,8405.0,75.0624,75.1937,75.0536,75.1412,8405.0
2019-07-29 10:15:00,85.83,85.87,85.53,85.56,7370.0,75.1412,75.1762,74.8785,74.9048,7370.0
2019-07-29 10:20:00,85.6,85.6,85.38,85.54,12123.0,74.9398,74.9398,74.7472,74.8873,12123.0
2019-07-29 10:25:00,85.6,85.67,85.55,85.58,12727.0,74.9398,75.0011,74.896,74.9223,12727.0
2019-07-29 10:30:00,85.63,85.74,85.63,85.67,5401.0,74.9661,75.0624,74.9661,75.0011,5401.0
2019-07-29 10:35:00,85.66,85.66,85.39,85.39,6832.0,74.9923,74.9923,74.7559,74.7559,6832.0
2019-07-29 10:40:00,85.41,85.71,85.41,85.68,6496.0,74.7735,75.0361,74.7735,75.0098,6496.0
2019-07-29 10:45:00,85.68,85.85,85.63,85.81,3747.0,75.0098,75.1587,74.9661,75.1236,3747.0
2019-07-29 10:50:00,85.83,85.9,85.77,85.88,6088.0,75.1412,75.2024,75.0886,75.1849,6088.0
2019-07-29 10:55:00,85.89,85.93,85.76,85.9,6549.0,75.1937,75.2287,75.0799,75.2024,6549.0
2019-07-29 11:00:00,85.91,85.96,85.9,85.91,4800.0,75.2112,75.255,75.2024,75.2112,4800.0
2019-07-29 11:05:00,85.92,86.0,85.91,86.0,10677.0,75.2199,75.29,75.2112,75.29,10677.0
2019-07-29 11:10:00,86.01,86.08,85.97,86.03,5096.0,75.2987,75.36,75.2637,75.3162,5096.0
2019-07-29 11:15:00,86.0,86.18,85.97,86.11,7082.0,75.29,75.4476,75.2637,75.3863,7082.0
2019-07-29 11:20:00,86.11,86.25,86.1,86.21,5199.0,75.3863,75.5088,75.3775,75.4738,5199.0
2019-07-29 11:25:00,86.25,86.28,86.15,86.21,9626.0,75.5088,75.5351,75.4213,75.4738,9626.0
2019-07-29 11:30:00,86.2,86.23,86.16,86.18,4670.0,75.4651,75.4913,75.4301,75.4476,4670.0
2019-07-29 11:35:00,86.19,86.29,86.17,86.27,7885.0,75.4563,75.5439,75.4388,75.5264,7885.0
2019-07-29 11:40:00,86.27,86.38,86.26,86.32,8968.0,75.5264,75.6227,75.5176,75.5701,8968.0
2019-07-29 11:45:00,86.3,86.32,86.25,86.27,4105.0,75.5526,75.5701,75.5088,75.5264,4105.0
2019-07-29 11:50:00,86.27,86.36,86.23,86.36,5342.0,75.5264,75.6052,75.4913,75.6052,5342.0
2019-07-29 11:55:00,86.37,86.49,86.37,86.46,8756.0,75.6139,75.719,75.6139,75.6927,8756.0
2019-07-29 12:00:00,86.43,86.45,86.31,86.32,4894.0,75.6664,75.6839,75.5614,75.5701,4894.0
2019-07-29 12:05:00,86.33,86.36,86.25,86.27,4655.0,75.5789,75.6052,75.5088,75.5264,4655.0
2019-07-29 12:10:00,86.28,86.28,86.14,86.17,4023.0,75.5351,75.5351,75.4125,75.4388,4023.0
2019-07-29 12:15:00,86.16,86.19,86.13,86.19,7188.0,75.4301,75.4563,75.4038,75.4563,7188.0
2019-07-29 12:20:00,86.25,86.32,86.23,86.29,4478.0,75.5088,75.5701,75.4913,75.5439,4478.0
2019-07-29 12:25:00,86.27,86.27,86.15,86.25,5820.0,75.5264,75.5264,75.4213,75.5088,5820.0
2019-07-29 12:30:00,86.26,86.3,86.25,86.27,4216.0,75.5176,75.5526,75.5088,75.5264,4216.0
2019-07-29 12:35:00,86.27,86.29,86.16,86.2,9993.0,75.5264,75.5439,75.4301,75.4651,9993.0
2019-07-29 12:40:00,86.2,86.25,86.2,86.24,2497.0,75.4651,75.5088,75.4651,75.5001,2497.0
2019-07-29 12:45:00,86.23,86.26,86.21,86.22,3750.0,75.4913,75.5176,75.4738,75.4826,3750.0
2019-07-29 12:50:00,86.23,86.26,86.18,86.24,3113.0,75.4913,75.5176,75.4476,75.5001,3113.0
2019-07-29 12:55:00,86.25,86.36,86.25,86.33,3579.0,75.5088,75.6052,75.5088,75.5789,3579.0
2019-07-29 13:00:00,86.35,86.42,86.35,86.37,2401.0,75.5964,75.6577,75.5964,75.6139,2401.0
2019-07-29 13:05:00,86.37,86.37,86.33,86.33,1421.0,75.6139,75.6139,75.5789,75.5789,1421.0
2019-07-29 13:10:00,86.33,86.37,86.31,86.36,6014.0,75.5789,75.6139,75.5614,75.6052,6014.0
2019-07-29 13:15:00,86.37,86.47,86.37,86.45,3462.0,75.6139,75.7015,75.6139,75.6839,3462.0
2019-07-29 13:20:00,86.47,86.47,86.42,86.43,9582.0,75.7015,75.7015,75.6577,75.6664,9582.0
2019-07-29 13:25:00,86.42,86.43,86.35,86.38,1580.0,75.6577,75.6664,75.5964,75.6227,1580.0
2019-07-29 13:30:00,86.41,86.47,86.4,86.45,4325.0,75.6489,75.7015,75.6402,75.6839,4325.0
2019-07-29 13:35:00,86.46,86.46,86.39,86.4,3337.0,75.6927,75.6927,75.6314,75.6402,3337.0
2019-07-29 13:40:00,86.41,86.42,86.36,86.36,2000.0,75.6489,75.6577,75.6052,75.6052,2000.0
2019-07-29 13:45:00,86.37,86.39,86.32,86.38,2348.0,75.6139,75.6314,75.5701,75.6227,2348.0
2019-07-29 13:50:00,86.37,86.38,86.34,86.37,1300.0,75.6139,75.6227,75.5876,75.6139,1300.0
2019-07-29 13:55:00,86.36,86.39,86.34,86.38,2850.0,75.6052,75.6314,75.5876,75.6227,2850.0
2019-07-29 14:00:00,86.38,86.39,86.32,86.32,3650.0,75.6227,75.6314,75.5701,75.5701,3650.0
2019-07-29 14:05:00,86.3,86.31,86.23,86.31,3600.0,75.5526,75.5614,75.4913,75.5614,3600.0
2019-07-29 14:10:00,86.31,86.37,86.3,86.36,2313.0,75.5614,75.6139,75.5526,75.6052,2313.0
2019-07-29 14:15:00,86.35,86.41,86.35,86.41,3441.0,75.5964,75.6489,75.5964,75.6489,3441.0
2019-07-29 14:20:00,86.4,86.6,86.39,86.57,12001.0,75.6402,75.8153,75.6314,75.789,12001.0
2019-07-29 14:25:00,86.58,86.62,86.55,86.59,7599.0,75.7978,75.8328,75.7715,75.8065,7599.0
2019-07-29 14:30:00,86.59,86.88,86.59,86.87,25354.0,75.8065,76.0604,75.8065,76.0516,25354.0
2019-07-29 14:35:00,86.87,86.88,86.79,86.82,10866.0,76.0516,76.0604,75.9816,76.0079,10866.0
2019-07-29 14:40:00,86.82,86.87,86.78,86.87,8243.0,76.0079,76.0516,75.9728,76.0516,8243.0
2019-07-29 14:45:00,86.86,86.96,86.86,86.95,11248.0,76.0429,76.1304,76.0429,76.1217,11248.0
2019-07-29 14:50:00,86.95,87.1,86.94,86.95,15202.0,76.1217,76.253,76.1129,76.1217,15202.0
2019-07-29 14:55:00,86.98,86.98,86.93,86.96,4836.0,76.1479,76.1479,76.1042,76.1304,4836.0
2019-07-29 15:00:00,86.97,86.98,86.95,86.97,5308.0,76.1392,76.1479,76.1217,76.1392,5308.0
2019-07-29 15:05:00,86.96,87.02,86.9,87.0,8976.0,76.1304,76.183,76.0779,76.1654,8976.0
2019-07-29 15:10:00,87.0,87.01,86.92,86.95,4420.0,76.1654,76.1742,76.0954,76.1217,4420.0
2019-07-29 15:15:00,86.94,86.94,86.87,86.9,7162.0,76.1129,76.1129,76.0516,76.0779,7162.0
2019-07-29 15:20:00,86.88,86.96,86.85,86.95,11232.0,76.0604,76.1304,76.0341,76.1217,11232.0
2019-07-29 15:25:00,86.96,86.96,86.86,86.88,7621.0,76.1304,76.1304,76.0429,76.0604,7621.0
2019-07-29 15:30:00,86.88,86.97,86.87,86.96,12731.0,76.0604,76.1392,76.0516,76.1304,12731.0
2019-07-29 15:35:00,86.95,87.04,86.94,86.99,13191.0,76.1217,76.2005,76.1129,76.1567,13191.0
2019-07-29 15:40:00,86.99,87.14,86.97,87.14,23858.0,76.1567,76.288,76.1392,76.288,23858.0
2019-07-29 15:45:00,87.14,87.15,87.04,87.14,20229.0,76.288,76.2968,76.2005,76.288,20229.0
2019-07-29 15:50:00,87.15,87.15,87.02,87.09,33773.0,76.2968,76.2968,76.183,76.2442,33773.0
2019-07-29 15:55:00,87.08,87.08,86.79,86.81,95640.0,76.2355,76.2355,75.9816,75.9991,95640.0
2019-07-30 09:30:00,86.08,86.15,85.9,86.04,31522.0,75.36,75.4213,75.2024,75.325,31522.0
2019-07-30 09:35:00,86.09,86.34,85.98,86.34,9257.0,75.3688,75.5876,75.2725,75.5876,9257.0
2019-07-30 09:40:00,86.28,86.33,86.08,86.17,12285.0,75.5351,75.5789,75.36,75.4388,12285.0
2019-07-30 09:45:00,86.16,86.22,85.95,86.22,5050.0,75.4301,75.4826,75.2462,75.4826,5050.0
2019-07-30 09:50:00,86.12,86.15,85.86,85.93,3856.0,75.395,75.4213,75.1674,75.2287,3856.0
2019-07-30 09:55:00,85.99,86.09,85.84,85.89,4869.0,75.2812,75.3688,75.1499,75.1937,4869.0
2019-07-30 10:00:00,85.84,86.27,85.84,86.23,21418.0,75.1499,75.5264,75.1499,75.4913,21418.0
2019-07-30 10:05:00,86.25,86.26,86.11,86.2,3351.0,75.5088,75.5176,75.3863,75.4651,3351.0
2019-07-30 10:10:00,86.15,86.27,86.09,86.26,9277.0,75.4213,75.5264,75.3688,75.5176,9277.0
2019-07-30 10:15:00,86.28,86.4,86.27,86.31,5585.0,75.5351,75.6402,75.5264,75.5614,5585.0
2019-07-30 10:20:00,86.33,86.39,86.28,86.39,12512.0,75.5789,75.6314,75.5351,75.6314,12512.0
2019-07-30 10:25:00,86.36,86.54,86.3,86.53,28052.0,75.6052,75.7627,75.5526,75.754,28052.0
2019-07-30 10:30:00,86.53,86.64,86.52,86.55,9348.0,75.754,75.8503,75.7452,75.7715,9348.0
2019-07-30 10:35:00,86.57,86.69,86.55,86.67,5500.0,75.789,75.8941,75.7715,75.8765,5500.0
2019-07-30 10:40:00,86.66,86.78,86.66,86.67,4900.0,75.8678,75.9728,75.8678,75.8765,4900.0
2019-07-30 10:45:00,86.67,86.7,86.49,86.53,7598.0,75.8765,75.9028,75.719,75.754,7598.0
2019-07-30 10:50:00,86.54,86.75,86.51,86.72,11568.0,75.7627,75.9466,75.7365,75.9203,11568.0
2019-07-30 10:55:00,86.76,86.78,86.66,86.66,14375.0,75.9553,75.9728,75.8678,75.8678,14375.0
2019-07-30 11:00:00,86.66,86.83,86.64,86.68,13555.0,75.8678,76.0166,75.8503,75.8853,13555.0
2019-07-30 11:05:00,86.76,86.89,86.76,86.89,5639.0,75.9553,76.0691,75.9553,76.0691,5639.0
2019-07-30 11:10:00,86.88,86.93,86.82,86.88,4409.0,76.0604,76.1042,76.0079,76.0604,4409.0
2019-07-30 11:15:00,86.91,86.96,86.87,86.9,2497.0,76.0867,76.1304,76.0516,76.0779,2497.0
2019-07-30 11:20:00,86.9,87.06,86.9,87.06,5425.0,76.0779,76.218,76.0779,76.218,5425.0
2019-07-30 11:25:00,86.99,87.0,86.91,86.92,4276.0,76.1567,76.1654,76.0867,76.0954,4276.0
2019-07-30 11:30:00,86.92,87.06,86.88,87.02,6849.0,76.0954,76.218,76.0604,76.183,6849.0
2019-07-30 11:35:00,87.01,87.24,87.0,87.23,7883.0,76.1742,76.3756,76.1654,76.3668,7883.0
2019-07-30 11:40:00,87.25,87.37,87.23,87.25,10191.0,76.3843,76.4894,76.3668,76.3843,10191.0
2019-07-30 11:45:00,87.26,87.33,87.15,87.16,4128.0,76.3931,76.4544,76.2968,76.3055,4128.0
2019-07-30 11:50:00,87.15,87.3,87.09,87.3,4061.0,76.2968,76.4281,76.2442,76.4281,4061.0
2019-07-30 11:55:00,87.29,87.31,87.19,87.2,8198.0,76.4193,76.4368,76.3318,76.3405,8198.0
2019-07-30 12:00:00,87.19,87.25,87.13,87.19,4234.0,76.3318,76.3843,76.2793,76.3318,4234.0
2019-07-30 12:05:00,87.18,87.32,87.18,87.28,7495.0,76.323,76.4456,76.323,76.4106,7495.0
2019-07-30 12:10:00,87.29,87.37,87.28,87.34,8095.0,76.4193,76.4894,76.4106,76.4631,8095.0
2019-07-30 12:15:00,87.34,87.39,87.33,87.36,4559.0,76.4631,76.5069,76.4544,76.4806,4559.0
2019-07-30 12:20:00,87.35,87.36,87.31,87.35,8257.0,76.4719,76.4806,76.4368,76.4719,8257.0
2019-07-30 12:25:00,87.33,87.34,87.25,87.29,6757.0,76.4544,76.4631,76.3843,76.4193,6757.0
2019-07-30 12:30:00,87.31,87.33,87.28,87.29,6515.0,76.4368,76.4544,76.4106,76.4193,6515.0
2019-07-30 12:35:00,87.31,87.32,87.26,87.27,3863.0,76.4368,76.4456,76.3931,76.4018,3863.0
2019-07-30 12:40:00,87.29,87.34,87.28,87.34,6641.0,76.4193,76.4631,76.4106,76.4631,6641.0
2019-07-30 12:45:00,87.33,87.33,87.26,87.31,4752.0,76.4544,76.4544,76.3931,76.4368,4752.0
2019-07-30 12:50:00,87.3,87.3,87.23,87.25,4400.0,76.4281,76.4281,76.3668,76.3843,4400.0
2019-07-30 12:55:00,87.25,87.33,87.23,87.32,4510.0,76.3843,76.4544,76.3668,76.4456,4510.0
2019-07-30 13:00:00,87.33,87.45,87.33,87.42,6292.0,76.4544,76.5594,76.4544,76.5331,6292.0
2019-07-30 13:05:00,87.4,87.45,87.39,87.41,3038.0,76.5156,76.5594,76.5069,76.5244,3038.0
2019-07-30 13:10:00,87.38,87.45,87.38,87.42,3873.0,76.4981,76.5594,76.4981,76.5331,3873.0
2019-07-30 13:15:00,87.42,87.45,87.39,87.39,5514.0,76.5331,76.5594,76.5069,76.5069,5514.0
2019-07-30 13:20:00,87.39,87.4,87.36,87.38,4555.0,76.5069,76.5156,76.4806,76.4981,4555.0
2019-07-30 13:25:00,87.39,87.39,87.32,87.33,4100.0,76.5069,76.5069,76.4456,76.4544,4100.0
2019-07-30 13:30:00,87.33,87.42,87.33,87.41,6954.0,76.4544,76.5331,76.4544,76.5244,6954.0
2019-07-30 13:35:00,87.4,87.47,87.36,87.43,8434.0,76.5156,76.5769,76.4806,76.5419,8434.0
2019-07-30 13:40:00,87.43,87.43,87.4,87.4,4588.0,76.5419,76.5419,76.5156,76.5156,4588.0
2019-07-30 13:45:00,87.4,87.41,87.36,87.36,3722.0,76.5156,76.5244,76.4806,76.4806,3722.0
2019-07-30 13:50:00,87.34,87.39,87.34,87.38,4358.0,76.4631,76.5069,76.4631,76.4981,4358.0
2019-07-30 13:55:00,87.4,87.45,87.39,87.45,6271.0,76.5156,76.5594,76.5069,76.5594,6271.0
2019-07-30 14:00:00,87.44,87.66,87.44,87.65,13002.0,76.5507,76.7433,76.5507,76.7345,13002.0
2019-07-30 14:05:00,87.68,87.69,87.59,87.68,4773.0,76.7608,76.7695,76.682,76.7608,4773.0
2019-07-30 14:10:00,87.67,87.71,87.59,87.67,6563.0,76.752,76.787,76.682,76.752,6563.0
2019-07-30 14:15:00,87.67,87.7,87.66,87.68,4165.0,76.752,76.7783,76.7433,76.7608,4165.0
2019-07-30 14:20:00,87.68,87.69,87.64,87.65,4097.0,76.7608,76.7695,76.7257,76.7345,4097.0
2019-07-30 14:25:00,87.64,87.65,87.59,87.64,5505.0,76.7257,76.7345,76.682,76.7257,5505.0
2019-07-30 14:30:00,87.64,87.68,87.63,87.66,4033.0,76.7257,76.7608,76.717,76.7433,4033.0
2019-07-30 14:35:00,87.65,87.67,87.63,87.66,4671.0,76.7345,76.752,76.717,76.7433,4671.0
2019-07-30 14:40:00,87.65,87.68,87.6,87.65,5080.0,76.7345,76.7608,76.6907,76.7345,5080.0
2019-07-30 14:45:00,87.64,87.77,87.64,87.77,14758.0,76.7257,76.8396,76.7257,76.8396,14758.0
2019-07-30 14:50:00,87.76,87.82,87.67,87.67,15962.0,76.8308,76.8833,76.752,76.752,15962.0
2019-07-30 14:55:00,87.66,87.66,87.56,87.62,5378.0,76.7433,76.7433,76.6557,76.7082,5378.0
2019-07-30 15:00:00,87.63,87.68,87.56,87.62,13435.0,76.717,76.7608,76.6557,76.7082,13435.0
2019-07-30 15:05:00,87.6,87.61,87.52,87.56,5376.0,76.6907,76.6995,76.6207,76.6557,5376.0
2019-07-30 15:10:00,87.55,87.66,87.55,87.66,5004.0,76.647,76.7433,76.647,76.7433,5004.0
2019-07-30 15:15:00,87.65,87.65,87.57,87.61,6145.0,76.7345,76.7345,76.6645,76.6995,6145.0
2019-07-30 15:20:00,87.61,87.61,87.5,87.57,8446.0,76.6995,76.6995,76.6032,76.6645,8446.0
2019-07-30 15:25:00,87.56,87.62,87.54,87.55,8903.0,76.6557,76.7082,76.6382,76.647,8903.0
2019-07-30 15:30:00,87.55,87.64,87.55,87.59,9092.0,76.647,76.7257,76.647,76.682,9092.0
2019-07-30 15:35:00,87.57,87.59,87.49,87.54,9486.0,76.6645,76.682,76.5944,76.6382,9486.0
2019-07-30 15:40:00,87.54,87.58,87.45,87.58,23977.0,76.6382,76.6732,76.5594,76.6732,23977.0
2019-07-30 15:45:00,87.57,87.78,87.57,87.78,39478.0,76.6645,76.8483,76.6645,76.8483,39478.0
2019-07-30 15:50:00,87.78,87.83,87.68,87.78,56003.0,76.8483,76.8921,76.7608,76.8483,56003.0
2019-07-30 15:55:00,87.75,87.78,87.67,87.75,86531.0,76.822,76.8483,76.752,76.822,86531.0
2019-07-31 09:30:00,88.77,88.77,87.48,87.48,70347.0,77.715,77.715,76.5857,76.5857,70347.0
2019-07-31 09:35:00,87.45,87.8,87.04,87.15,27038.0,76.5594,76.8658,76.2005,76.2968,27038.0
2019-07-31 09:40:00,87.15,87.45,86.95,87.24,16906.0,76.2968,76.5594,76.1217,76.3756,16906.0
2019-07-31 09:45:00,87.31,87.36,87.03,87.08,10016.0,76.4368,76.4806,76.1917,76.2355,10016.0
2019-07-31 09:50:00,87.13,87.35,87.07,87.07,15961.0,76.2793,76.4719,76.2267,76.2267,15961.0
2019-07-31 09:55:00,87.13,87.19,86.92,87.19,9285.0,76.2793,76.3318,76.0954,76.3318,9285.0
2019-07-31 10:00:00,87.11,87.12,86.86,87.02,6659.0,76.2617,76.2705,76.0429,76.183,6659.0
2019-07-31 10:05:00,87.03,87.03,86.89,86.91,5853.0,76.1917,76.1917,76.0691,76.0867,5853.0
2019-07-31 10:10:00,86.99,87.21,86.99,87.21,15653.0,76.1567,76.3493,76.1567,76.3493,15653.0
2019-07-31 10:15:00,87.26,87.37,87.22,87.35,13670.0,76.3931,76.4894,76.3581,76.4719,13670.0
2019-07-31 10:20:00,87.35,87.39,87.25,87.31,12550.0,76.4719,76.5069,76.3843,76.4368,12550.0
2019-07-31 10:25:00,87.35,87.43,87.17,87.19,15040.0,76.4719,76.5419,76.3143,76.3318,15040.0
2019-07-31 10:30:00,87.18,87.19,86.91,86.91,19808.0,76.323,76.3318,76.0867,76.0867,19808.0
2019-07-31 10:35:00,86.9,87.0,86.82,86.97,5925.0,76.0779,76.1654,76.0079,76.1392,5925.0
2019-07-31 10:40:00,87.0,87.02,86.89,86.99,8316.0,76.1654,76.183,76.0691,76.1567,8316.0
2019-07-31 10:45:00,87.0,87.07,86.96,86.97,4837.0,76.1654,76.2267,76.1304,76.1392,4837.0
2019-07-31 10:50:00,86.97,87.03,86.87,86.99,31077.0,76.1392,76.1917,76.0516,76.1567,31077.0
2019-07-31 10:55:00,86.97,87.08,86.93,86.97,6992.0,76.1392,76.2355,76.1042,76.1392,6992.0
2019-07-31 11:00:00,86.94,87.06,86.93,87.01,5405.0,76.1129,76.218,76.1042,76.1742,5405.0
2019-07-31 11:05:00,87.07,87.09,86.97,87.02,5604.0,76.2267,76.2442,76.1392,76.183,5604.0
2019-07-31 11:10:00,87.01,87.13,86.98,87.0,6398.0,76.1742,76.2793,76.1479,76.1654,6398.0
2019-07-31 11:15:00,86.99,87.14,86.94,87.12,4951.0,76.1567,76.288,76.1129,76.2705,4951.0
2019-07-31 11:20:00,87.08,87.11,87.02,87.04,4750.0,76.2355,76.2617,76.183,76.2005,4750.0
2019-07-31 11:25:00,87.04,87.04,86.93,86.98,5690.0,76.2005,76.2005,76.1042,76.1479,5690.0
2019-07-31 11:30:00,87.0,87.08,86.98,87.0,2420.0,76.1654,76.2355,76.1479,76.1654,2420.0
2019-07-31 11:35:00,87.0,87.03,86.92,86.92,2992.0,76.1654,76.1917,76.0954,76.0954,2992.0
2019-07-31 11:40:00,86.91,86.97,86.89,86.9,3187.0,76.0867,76.1392,76.0691,76.0779,3187.0
2019-07-31 11:45:00,86.9,86.98,86.9,86.98,4500.0,76.0779,76.1479,76.0779,76.1479,4500.0
2019-07-31 11:50:00,86.97,86.98,86.92,86.92,6516.0,76.1392,76.1479,76.0954,76.0954,6516.0
2019-07-31 11:55:00,86.9,86.91,86.8,86.87,4008.0,76.0779,76.0867,75.9904,76.0516,4008.0
2019-07-31 12:00:00,86.86,86.99,86.85,86.98,4881.0,76.0429,76.1567,76.0341,76.1479,4881.0
2019-07-31 12:05:00,86.96,87.0,86.89,86.91,3950.0,76.1304,76.1654,76.0691,76.0867,3950.0
2019-07-31 12:10:00,86.91,87.0,86.91,86.99,5531.0,76.0867,76.1654,76.0867,76.1567,5531.0
2019-07-31 12:15:00,86.95,86.95,86.87,86.88,4493.0,76.1217,76.1217,76.0516,76.0604,4493.0
2019-07-31 12:20:00,86.85,86.92,86.84,86.92,3350.0,76.0341,76.0954,76.0254,76.0954,3350.0
2019-07-31 12:25:00,86.93,86.99,86.88,86.92,4556.0,76.1042,76.1567,76.0604,76.0954,4556.0
2019-07-31 12:30:00,86.94,86.98,86.88,86.93,4260.0,76.1129,76.1479,76.0604,76.1042,4260.0
2019-07-31 12:35:00,86.94,86.99,86.93,86.94,2120.0,76.1129,76.1567,76.1042,76.1129,2120.0
2019-07-31 12:40:00,86.92,87.0,86.92,86.93,6000.0,76.0954,76.1654,76.0954,76.1042,6000.0
2019-07-31 12:45:00,86.92,86.95,86.81,86.85,9224.0,76.0954,76.1217,75.9991,76.0341,9224.0
2019-07-31 12:50:00,86.86,86.92,86.86,86.92,5022.0,76.0429,76.0954,76.0429,76.0954,5022.0
2019-07-31 12:55:00,86.94,86.95,86.88,86.9,3350.0,76.1129,76.1217,76.0604,76.0779,3350.0
2019-07-31 13:00:00,86.9,86.94,86.87,86.93,5372.0,76.0779,76.1129,76.0516,76.1042,5372.0
2019-07-31 13:05:00,86.92,86.96,86.86,86.95,6700.0,76.0954,76.1304,76.0429,76.1217,6700.0
2019-07-31 13:10:00,86.97,86.99,86.93,86.93,3100.0,76.1392,76.1567,76.1042,76.1042,3100.0
2019-07-31 13:15:00,86.93,86.94,86.89,86.89,4400.0,76.1042,76.1129,76.0691,76.0691,4400.0
2019-07-31 13:20:00,86.91,86.91,86.82,86.86,5100.0,76.0867,76.0867,76.0079,76.0429,5100.0
2019-07-31 13:25:00,86.87,87.0,86.86,87.0,14344.0,76.0516,76.1654,76.0429,76.1654,14344.0
2019-07-31 13:30:00,87.0,87.0,86.95,86.95,4300.0,76.1654,76.1654,76.1217,76.1217,4300.0
2019-07-31 13:35:00,86.94,86.95,86.9,86.91,2990.0,76.1129,76.1217,76.0779,76.0867,2990.0
2019-07-31 13:40:00,86.89,86.99,86.89,86.98,3028.0,76.0691,76.1567,76.0691,76.1479,3028.0
2019-07-31 13:45:00,86.98,87.0,86.93,86.94,2835.0,76.1479,76.1654,76.1042,76.1129,2835.0
2019-07-31 13:50:00,86.91,86.97,86.88,86.89,5923.0,76.0867,76.1392,76.0604,76.0691,5923.0
2019-07-31 13:55:00,86.91,87.0,86.88,86.93,5283.0,76.0867,76.1654,76.0604,76.1042,5283.0
2019-07-31 14:00:00,86.88,86.93,86.62,86.74,27636.0,76.0604,76.1042,75.8328,75.9378,27636.0
2019-07-31 14:05:00,86.77,87.0,86.68,86.94,9445.0,75.9641,76.1654,75.8853,76.1129,9445.0
2019-07-31 14:10:00,86.88,86.98,86.86,86.94,2600.0,76.0604,76.1479,76.0429,76.1129,2600.0
2019-07-31 14:15:00,86.86,86.86,86.71,86.72,6000.0,76.0429,76.0429,75.9116,75.9203,6000.0
2019-07-31 14:20:00,86.74,86.77,86.64,86.65,2500.0,75.9378,75.9641,75.8503,75.859,2500.0
2019-07-31 14:25:00,86.68,86.74,86.66,86.66,3072.0,75.8853,75.9378,75.8678,75.8678,3072.0
2019-07-31 14:30:00,86.7,86.84,86.7,86.76,6377.0,75.9028,76.0254,75.9028,75.9553,6377.0
2019-07-31 14:35:00,86.79,86.83,86.28,86.29,15108.0,75.9816,76.0166,75.5351,75.5439,15108.0
2019-07-31 14:40:00,86.31,86.36,85.96,86.07,17161.0,75.5614,75.6052,75.255,75.3513,17161.0
2019-07-31 14:45:00,86.01,86.04,85.48,85.57,14388.0,75.2987,75.325,74.8347,74.9135,14388.0
2019-07-31 14:50:00,85.46,85.46,84.5,85.15,29938.0,74.8172,74.8172,73.9768,74.5458,29938.0
2019-07-31 14:55:00,85.23,85.52,85.04,85.35,14226.0,74.6159,74.8698,74.4495,74.7209,14226.0
2019-07-31 15:00:00,85.43,85.88,85.21,85.7,40322.0,74.791,75.1849,74.5984,75.0273,40322.0
2019-07-31 15:05:00,85.7,85.92,85.62,85.81,19691.0,75.0273,75.2199,74.9573,75.1236,19691.0
2019-07-31 15:10:00,85.72,85.82,85.57,85.75,6924.0,75.0449,75.1324,74.9135,75.0711,6924.0
2019-07-31 15:15:00,85.75,85.97,85.56,85.97,19227.0,75.0711,75.2637,74.9048,75.2637,19227.0
2019-07-31 15:20:00,85.86,86.09,85.86,86.0,8861.0,75.1674,75.3688,75.1674,75.29,8861.0
2019-07-31 15:25:00,86.07,86.09,85.95,85.95,7784.0,75.3513,75.3688,75.2462,75.2462,7784.0
2019-07-31 15:30:00,85.9,85.9,85.7,85.74,15489.0,75.2024,75.2024,75.0273,75.0624,15489.0
2019-07-31 15:35:00,85.68,85.84,85.68,85.84,14604.0,75.0098,75.1499,75.0098,75.1499,14604.0
2019-07-31 15:40:00,85.83,85.89,85.59,85.79,13658.0,75.1412,75.1937,74.931,75.1061,13658.0
2019-07-31 15:45:00,85.77,85.77,85.53,85.55,12966.0,75.0886,75.0886,74.8785,74.896,12966.0
2019-07-31 15:50:00,85.52,85.56,85.34,85.34,27528.0,74.8698,74.9048,74.7122,74.7122,27528.0
2019-07-31 15:55:00,85.36,85.4,85.21,85.26,75794.0,74.7297,74.7647,74.5984,74.6421,75794.0
2019-08-01 09:30:00,84.92,86.63,84.65,86.27,74756.0,74.3445,75.8415,74.1081,75.5264,74756.0
2019-08-01 09:35:00,86.26,86.64,85.91,86.4,18441.0,75.5176,75.8503,75.2112,75.6402,18441.0
2019-08-01 09:40:00,86.42,86.88,86.27,86.61,18718.0,75.6577,76.0604,75.5264,75.824,18718.0
2019-08-01 09:45:00,86.67,87.14,86.66,87.04,15253.0,75.8765,76.288,75.8678,76.2005,15253.0
2019-08-01 09:50:00,87.02,87.1,86.42,86.42,22905.0,76.183,76.253,75.6577,75.6577,22905.0
2019-08-01 09:55:00,86.44,86.93,86.44,86.9,6442.0,75.6752,76.1042,75.6752,76.0779,6442.0
2019-08-01 10:00:00,86.89,86.93,86.6,86.6,6998.0,76.0691,76.1042,75.8153,75.8153,6998.0
2019-08-01 10:05:00,86.52,86.89,86.45,86.72,9690.0,75.7452,76.0691,75.6839,75.9203,9690.0
2019-08-01 10:10:00,86.65,86.67,86.46,86.46,8862.0,75.859,75.8765,75.6927,75.6927,8862.0
2019-08-01 10:15:00,86.47,86.82,86.46,86.76,12376.0,75.7015,76.0079,75.6927,75.9553,12376.0
2019-08-01 10:20:00,86.75,86.78,86.6,86.63,7202.0,75.9466,75.9728,75.8153,75.8415,7202.0
2019-08-01 10:25:00,86.64,86.81,86.63,86.64,6048.0,75.8503,75.9991,75.8415,75.8503,6048.0
2019-08-01 10:30:00,86.65,86.73,86.56,86.6,6935.0,75.859,75.9291,75.7802,75.8153,6935.0
2019-08-01 10:35:00,86.6,86.61,86.44,86.51,11399.0,75.8153,75.824,75.6752,75.7365,11399.0
2019-08-01 10:40:00,86.53,86.59,86.47,86.53,36425.0,75.754,75.8065,75.7015,75.754,36425.0
2019-08-01 10:45:00,86.53,86.55,86.43,86.53,20785.0,75.754,75.7715,75.6664,75.754,20785.0
2019-08-01 10:50:00,86.53,86.68,86.42,86.43,41315.0,75.754,75.8853,75.6577,75.6664,41315.0
2019-08-01 10:55:00,86.43,86.46,86.32,86.36,19612.0,75.6664,75.6927,75.5701,75.6052,19612.0
2019-08-01 11:00:00,86.37,86.48,86.29,86.35,24791.0,75.6139,75.7102,75.5439,75.5964,24791.0
2019-08-01 11:05:00,86.37,86.41,86.21,86.32,12877.0,75.6139,75.6489,75.4738,75.5701,12877.0
2019-08-01 11:10:00,86.32,86.36,86.24,86.26,11322.0,75.5701,75.6052,75.5001,75.5176,11322.0
2019-08-01 11:15:00,86.27,86.3,86.18,86.19,9927.0,75.5264,75.5526,75.4476,75.4563,9927.0
2019-08-01 11:20:00,86.19,86.34,86.11,86.26,11170.0,75.4563,75.5876,75.3863,75.5176,11170.0
2019-08-01 11:25:00,86.24,86.42,86.2,86.42,16504.0,75.5001,75.6577,75.4651,75.6577,16504.0
2019-08-01 11:30:00,86.39,86.39,86.17,86.21,15014.0,75.6314,75.6314,75.4388,75.4738,15014.0
2019-08-01 11:35:00,86.2,86.29,86.13,86.27,9125.0,75.4651,75.5439,75.4038,75.5264,9125.0
2019-08-01 11:40:00,86.28,86.44,86.22,86.43,7950.0,75.5351,75.6752,75.4826,75.6664,7950.0
2019-08-01 11:45:00,86.41,86.46,86.25,86.4,35238.0,75.6489,75.6927,75.5088,75.6402,35238.0
2019-08-01 11:50:00,86.38,86.43,86.28,86.32,16211.0,75.6227,75.6664,75.5351,75.5701,16211.0
2019-08-01 11:55:00,86.31,86.58,86.27,86.57,16438.0,75.5614,75.7978,75.5264,75.789,16438.0
2019-08-01 12:00:00,86.56,86.94,86.53,86.86,56673.0,75.7802,76.1129,75.754,76.0429,56673.0
2019-08-01 12:05:00,86.86,86.96,86.83,86.94,6261.0,76.0429,76.1304,76.0166,76.1129,6261.0
2019-08-01 12:10:00,86.92,87.02,86.88,86.95,11874.0,76.0954,76.183,76.0604,76.1217,11874.0
2019-08-01 12:15:00,86.95,86.96,86.85,86.85,8060.0,76.1217,76.1304,76.0341,76.0341,8060.0
2019-08-01 12:20:00,86.91,87.13,86.86,87.13,8893.0,76.0867,76.2793,76.0429,76.2793,8893.0
2019-08-01 12:25:00,87.11,87.23,87.11,87.19,13002.0,76.2617,76.3668,76.2617,76.3318,13002.0
2019-08-01 12:30:00,87.23,87.31,87.22,87.29,22261.0,76.3668,76.4368,76.3581,76.4193,22261.0
2019-08-01 12:35:00,87.29,87.33,87.2,87.31,13862.0,76.4193,76.4544,76.3405,76.4368,13862.0
2019-08-01 12:40:00,87.3,87.48,87.28,87.45,8982.0,76.4281,76.5857,76.4106,76.5594,8982.0
2019-08-01 12:45:00,87.46,87.56,87.43,87.48,20010.0,76.5682,76.6557,76.5419,76.5857,20010.0
2019-08-01 12:50:00,87.46,87.58,87.46,87.58,8899.0,76.5682,76.6732,76.5682,76.6732,8899.0
2019-08-01 12:55:00,87.57,87.58,87.36,87.53,8686.0,76.6645,76.6732,76.4806,76.6294,8686.0
2019-08-01 13:00:00,87.51,87.54,87.47,87.54,8196.0,76.6119,76.6382,76.5769,76.6382,8196.0
2019-08-01 13:05:00,87.52,87.7,87.52,87.65,13263.0,76.6207,76.7783,76.6207,76.7345,13263.0
2019-08-01 13:10:00,87.7,87.7,87.59,87.62,7026.0,76.7783,76.7783,76.682,76.7082,7026.0
2019-08-01 13:15:00,87.63,87.69,87.54,87.58,9745.0,76.717,76.7695,76.6382,76.6732,9745.0
2019-08-01 13:20:00,87.57,87.65,87.52,87.55,6527.0,76.6645,76.7345,76.6207,76.647,6527.0
2019-08-01 13:25:00,87.58,87.58,85.86,86.01,88320.0,76.6732,76.6732,75.1674,75.2987,88320.0
2019-08-01 13:30:00,86.11,86.56,85.43,85.52,35022.0,75.3863,75.7802,74.791,74.8698,35022.0
2019-08-01 13:35:00,85.41,85.66,84.62,84.66,66389.0,74.7735,74.9923,74.0818,74.1169,66389.0
2019-08-01 13:40:00,84.83,84.88,83.31,83.61,122220.0,74.2657,74.3095,72.935,73.1976,122220.0
2019-08-01 13:45:00,83.63,84.03,83.54,83.86,52622.0,73.2151,73.5653,73.1363,73.4165,52622.0
2019-08-01 13:50:00,83.87,84.0,83.13,83.2,49506.0,73.4252,73.5391,72.7774,72.8387,49506.0
2019-08-01 13:55:00,83.2,84.06,83.11,83.98,49002.0,72.8387,73.5916,72.7599,73.5215,49002.0
2019-08-01 14:00:00,83.9,84.0,83.44,83.44,22921.0,73.4515,73.5391,73.0488,73.0488,22921.0
2019-08-01 14:05:00,83.51,83.75,83.25,83.34,13392.0,73.1101,73.3202,72.8825,72.9612,13392.0
2019-08-01 14:10:00,83.28,83.28,82.56,82.85,42260.0,72.9087,72.9087,72.2784,72.5323,42260.0
2019-08-01 14:15:00,82.85,82.88,82.18,82.24,33214.0,72.5323,72.5585,71.9457,71.9982,33214.0
2019-08-01 14:20:00,82.24,82.55,81.95,82.26,90072.0,71.9982,72.2696,71.7444,72.0157,90072.0
2019-08-01 14:25:00,82.29,82.5,82.09,82.3,37527.0,72.042,72.2259,71.8669,72.0508,37527.0
2019-08-01 14:30:00,82.29,82.35,82.02,82.19,20366.0,72.042,72.0945,71.8056,71.9545,20366.0
2019-08-01 14:35:00,82.2,82.25,81.88,81.88,27404.0,71.9632,72.007,71.6831,71.6831,27404.0
2019-08-01 14:40:00,81.86,81.92,81.5,81.6,29126.0,71.6656,71.7181,71.3504,71.4379,29126.0
2019-08-01 14:45:00,81.54,82.4,81.46,82.34,25248.0,71.3854,72.1383,71.3154,72.0858,25248.0
2019-08-01 14:50:00,82.4,82.96,82.4,82.68,23600.0,72.1383,72.6286,72.1383,72.3834,23600.0
2019-08-01 14:55:00,82.65,82.69,82.39,82.68,15821.0,72.3572,72.3922,72.1296,72.3834,15821.0
2019-08-01 15:00:00,82.65,82.74,82.45,82.73,21857.0,72.3572,72.436,72.1821,72.4272,21857.0
2019-08-01 15:05:00,82.74,82.81,82.53,82.59,14283.0,72.436,72.4973,72.2521,72.3046,14283.0
2019-08-01 15:10:00,82.56,82.64,82.36,82.4,9932.0,72.2784,72.3484,72.1033,72.1383,9932.0
2019-08-01 15:15:00,82.39,82.9,82.35,82.77,28708.0,72.1296,72.576,72.0945,72.4622,28708.0
2019-08-01 15:20:00,82.8,82.98,82.75,82.97,12091.0,72.4885,72.6461,72.4447,72.6373,12091.0
2019-08-01 15:25:00,82.94,83.08,82.79,82.85,23048.0,72.6111,72.7336,72.4797,72.5323,23048.0
2019-08-01 15:30:00,82.87,82.96,82.63,82.68,33864.0,72.5498,72.6286,72.3397,72.3834,33864.0
2019-08-01 15:35:00,82.66,83.08,82.64,83.05,33117.0,72.3659,72.7336,72.3484,72.7074,33117.0
2019-08-01 15:40:00,83.09,83.24,82.96,83.07,67243.0,72.7424,72.8737,72.6286,72.7249,67243.0
2019-08-01 15:45:00,83.06,83.2,82.95,82.97,23869.0,72.7161,72.8387,72.6198,72.6373,23869.0
2019-08-01 15:50:00,82.95,82.95,82.58,82.59,62591.0,72.6198,72.6198,72.2959,72.3046,62591.0
2019-08-01 15:55:00,82.6,82.87,82.45,82.77,113430.0,72.3134,72.5498,72.1821,72.4622,113430.0
2019-08-02 09:30:00,81.91,82.0,80.65,80.91,76946.0,71.7093,71.7881,70.6062,70.8339,76946.0
2019-08-02 09:35:00,80.92,81.64,80.65,81.45,149182.0,70.8426,71.473,70.6062,71.3066,149182.0
2019-08-02 09:40:00,81.39,81.39,80.7,80.81,38987.0,71.2541,71.2541,70.65,70.7463,38987.0
2019-08-02 09:45:00,80.73,81.22,80.58,81.04,70462.0,70.6763,71.1053,70.545,70.9477,70462.0
2019-08-02 09:50:00,81.03,81.55,80.98,81.17,39010.0,70.9389,71.3942,70.8951,71.0615,39010.0
2019-08-02 09:55:00,81.19,81.19,80.47,80.49,81333.0,71.079,71.079,70.4487,70.4662,81333.0
2019-08-02 10:00:00,80.48,80.72,80.21,80.21,30041.0,70.4574,70.6675,70.221,70.221,30041.0
2019-08-02 10:05:00,80.28,80.37,79.82,80.1,32430.0,70.2823,70.3611,69.8796,70.1247,32430.0
2019-08-02 10:10:00,80.06,80.17,79.72,79.82,56360.0,70.0897,70.186,69.7921,69.8796,56360.0
2019-08-02 10:15:00,79.87,80.05,79.63,79.66,55916.0,69.9234,70.081,69.7133,69.7395,55916.0
2019-08-02 10:20:00,79.63,79.76,79.42,79.49,33356.0,69.7133,69.8271,69.5294,69.5907,33356.0
2019-08-02 10:25:00,79.49,79.67,79.35,79.44,38240.0,69.5907,69.7483,69.4681,69.5469,38240.0
2019-08-02 10:30:00,79.39,79.39,79.08,79.23,70806.0,69.5032,69.5032,69.2318,69.3631,70806.0
2019-08-02 10:35:00,79.25,79.52,79.12,79.38,39255.0,69.3806,69.617,69.2668,69.4944,39255.0
2019-08-02 10:40:00,79.34,79.45,79.11,79.45,17725.0,69.4594,69.5557,69.258,69.5557,17725.0
2019-08-02 10:45:00,79.42,79.48,79.21,79.27,25644.0,69.5294,69.582,69.3456,69.3981,25644.0
2019-08-02 10:50:00,79.31,79.58,79.23,79.58,45430.0,69.4331,69.6695,69.3631,69.6695,45430.0
2019-08-02 10:55:00,79.6,79.78,79.5,79.54,37843.0,69.687,69.8446,69.5995,69.6345,37843.0
2019-08-02 11:00:00,79.56,79.81,79.54,79.69,31586.0,69.652,69.8709,69.6345,69.7658,31586.0
2019-08-02 11:05:00,79.74,79.98,79.73,79.88,46609.0,69.8096,70.0197,69.8008,69.9321,46609.0
2019-08-02 11:10:00,79.89,80.04,79.85,80.0,32257.0,69.9409,70.0722,69.9059,70.0372,32257.0
2019-08-02 11:15:00,79.99,80.14,79.94,80.09,28569.0,70.0284,70.1598,69.9847,70.116,28569.0
2019-08-02 11:20:00,80.06,80.08,79.71,79.77,24708.0,70.0897,70.1072,69.7833,69.8358,24708.0
2019-08-02 11:25:00,79.77,79.89,79.69,79.74,22055.0,69.8358,69.9409,69.7658,69.8096,22055.0
2019-08-02 11:30:00,79.72,79.88,79.6,79.6,18662.0,69.7921,69.9321,69.687,69.687,18662.0
2019-08-02 11:35:00,79.61,79.63,79.32,79.42,18637.0,69.6958,69.7133,69.4419,69.5294,18637.0
2019-08-02 11:40:00,79.42,79.54,79.33,79.45,14631.0,69.5294,69.6345,69.4506,69.5557,14631.0
2019-08-02 11:45:00,79.41,79.52,79.28,79.52,17520.0,69.5207,69.617,69.4069,69.617,17520.0
2019-08-02 11:50:00,79.52,79.58,79.33,79.51,8988.0,69.617,69.6695,69.4506,69.6082,8988.0
2019-08-02 11:55:00,79.54,79.58,79.47,79.49,15183.0,69.6345,69.6695,69.5732,69.5907,15183.0
2019-08-02 12:00:00,79.52,79.6,79.43,79.54,15608.0,69.617,69.687,69.5382,69.6345,15608.0
2019-08-02 12:05:00,79.52,79.67,79.44,79.64,14461.0,69.617,69.7483,69.5469,69.722,14461.0
2019-08-02 12:10:00,79.66,79.76,79.58,79.61,17873.0,69.7395,69.8271,69.6695,69.6958,17873.0
2019-08-02 12:15:00,79.7,79.81,79.61,79.81,13028.0,69.7746,69.8709,69.6958,69.8709,13028.0
2019-08-02 12:20:00,79.79,79.92,79.75,79.92,17707.0,69.8533,69.9672,69.8183,69.9672,17707.0
2019-08-02 12:25:00,79.9,80.0,79.74,79.97,31395.0,69.9496,70.0372,69.8096,70.0109,31395.0
2019-08-02 12:30:00,79.96,79.99,79.77,79.82,6499.0,70.0022,70.0284,69.8358,69.8796,6499.0
2019-08-02 12:35:00,79.85,79.88,79.71,79.79,6000.0,69.9059,69.9321,69.7833,69.8533,6000.0
2019-08-02 12:40:00,79.76,79.88,79.64,79.76,10297.0,69.8271,69.9321,69.722,69.8271,10297.0
2019-08-02 12:45:00,79.76,79.79,79.53,79.62,11756.0,69.8271,69.8533,69.6257,69.7045,11756.0
2019-08-02 12:50:00,79.57,79.83,79.5,79.76,10959.0,69.6607,69.8884,69.5995,69.8271,10959.0
2019-08-02 12:55:00,79.79,79.81,79.59,79.63,15836.0,69.8533,69.8709,69.6783,69.7133,15836.0
2019-08-02 13:00:00,79.66,79.69,79.29,79.53,52479.0,69.7395,69.7658,69.4156,69.6257,52479.0
2019-08-02 13:05:00,79.52,79.53,79.32,79.42,10914.0,69.617,69.6257,69.4419,69.5294,10914.0
2019-08-02 13:10:00,79.44,79.55,79.36,79.43,12382.0,69.5469,69.6432,69.4769,69.5382,12382.0
2019-08-02 13:15:00,79.46,79.57,79.45,79.54,5052.0,69.5644,69.6607,69.5557,69.6345,5052.0
2019-08-02 13:20:00,79.56,79.71,79.54,79.61,12602.0,69.652,69.7833,69.6345,69.6958,12602.0
2019-08-02 13:25:00,79.61,79.73,79.49,79.69,7143.0,69.6958,69.8008,69.5907,69.7658,7143.0
2019-08-02 13:30:00,79.7,79.72,79.61,79.67,8033.0,69.7746,69.7921,69.6958,69.7483,8033.0
2019-08-02 13:35:00,79.72,79.72,79.53,79.58,12344.0,69.7921,69.7921,69.6257,69.6695,12344.0
2019-08-02 13:40:00,79.58,79.73,79.57,79.67,10359.0,69.6695,69.8008,69.6607,69.7483,10359.0
2019-08-02 13:45:00,79.69,79.8,79.59,79.59,5971.0,69.7658,69.8621,69.6783,69.6783,5971.0
2019-08-02 13:50:00,79.63,79.63,79.5,79.53,8475.0,69.7133,69.7133,69.5995,69.6257,8475.0
2019-08-02 13:55:00,79.51,79.58,79.38,79.38,8421.0,69.6082,69.6695,69.4944,69.4944,8421.0
2019-08-02 14:00:00,79.35,79.5,79.26,79.38,11629.0,69.4681,69.5995,69.3893,69.4944,11629.0
2019-08-02 14:05:00,79.37,79.5,79.32,79.32,8277.0,69.4857,69.5995,69.4419,69.4419,8277.0
2019-08-02 14:10:00,79.31,79.45,79.24,79.43,12317.0,69.4331,69.5557,69.3718,69.5382,12317.0
2019-08-02 14:15:00,79.39,79.43,79.26,79.43,13588.0,69.5032,69.5382,69.3893,69.5382,13588.0
2019-08-02 14:20:00,79.41,79.59,79.4,79.57,18067.0,69.5207,69.6783,69.5119,69.6607,18067.0
2019-08-02 14:25:00,79.59,79.65,79.46,79.49,14574.0,69.6783,69.7308,69.5644,69.5907,14574.0
2019-08-02 14:30:00,79.52,79.54,79.32,79.34,10874.0,69.617,69.6345,69.4419,69.4594,10874.0
2019-08-02 14:35:00,79.32,79.56,79.32,79.53,11313.0,69.4419,69.652,69.4419,69.6257,11313.0
2019-08-02 14:40:00,79.49,79.5,79.33,79.44,10686.0,69.5907,69.5995,69.4506,69.5469,10686.0
2019-08-02 14:45:00,79.45,79.5,79.25,79.25,71360.0,69.5557,69.5995,69.3806,69.3806,71360.0
2019-08-02 14:50:00,79.25,79.4,79.16,79.37,21603.0,69.3806,69.5119,69.3018,69.4857,21603.0
2019-08-02 14:55:00,79.35,79.42,79.25,79.37,10182.0,69.4681,69.5294,69.3806,69.4857,10182.0
2019-08-02 15:00:00,79.38,79.4,79.1,79.13,36131.0,69.4944,69.5119,69.2493,69.2755,36131.0
2019-08-02 15:05:00,79.13,79.14,79.01,79.01,34596.0,69.2755,69.2843,69.1705,69.1705,34596.0
2019-08-02 15:10:00,79.01,79.01,78.79,78.87,37411.0,69.1705,69.1705,68.9779,69.0479,37411.0
2019-08-02 15:15:00,78.87,79.01,78.86,78.93,29970.0,69.0479,69.1705,69.0392,69.1004,29970.0
2019-08-02 15:20:00,78.93,79.19,78.91,79.15,39559.0,69.1004,69.3281,69.0829,69.293,39559.0
2019-08-02 15:25:00,79.15,79.27,79.12,79.17,56347.0,69.293,69.3981,69.2668,69.3106,56347.0
2019-08-02 15:30:00,79.17,79.26,79.0,79.0,42635.0,69.3106,69.3893,69.1617,69.1617,42635.0
2019-08-02 15:35:00,79.03,79.4,79.03,79.32,52312.0,69.188,69.5119,69.188,69.4419,52312.0
2019-08-02 15:40:00,79.32,79.47,79.13,79.15,37706.0,69.4419,69.5732,69.2755,69.293,37706.0
2019-08-02 15:45:00,79.15,79.41,79.08,79.28,52422.0,69.293,69.5207,69.2318,69.4069,52422.0
2019-08-02 15:50:00,79.28,79.34,79.15,79.23,59948.0,69.4069,69.4594,69.293,69.3631,59948.0
2019-08-02 15:55:00,79.24,79.53,79.24,79.31,246325.0,69.3718,69.6257,69.3718,69.4331,246325.0
2019-08-05 09:30:00,77.12,77.4,76.11,76.75,122243.0,67.5159,67.761,66.6316,67.1919,122243.0
2019-08-05 09:35:00,76.77,77.46,76.33,77.46,63535.0,67.2094,67.8135,66.8242,67.8135,63535.0
2019-08-05 09:40:00,77.33,77.63,77.01,77.33,29869.0,67.6997,67.9623,67.4196,67.6997,29869.0
2019-08-05 09:45:00,77.27,77.4,77.15,77.17,26033.0,67.6472,67.761,67.5421,67.5596,26033.0
2019-08-05 09:50:00,77.0,77.07,76.94,76.97,13815.0,67.4108,67.4721,67.3583,67.3845,13815.0
2019-08-05 09:55:00,76.93,77.27,76.68,77.05,25930.0,67.3495,67.6472,67.1307,67.4546,25930.0
2019-08-05 10:00:00,77.03,77.25,76.84,76.95,13197.0,67.4371,67.6297,67.2707,67.367,13197.0
2019-08-05 10:05:00,76.97,77.26,76.79,77.17,13029.0,67.3845,67.6384,67.227,67.5596,13029.0
2019-08-05 10:10:00,77.17,77.22,77.04,77.04,12315.0,67.5596,67.6034,67.4458,67.4458,12315.0
2019-08-05 10:15:00,77.06,77.24,76.93,77.08,11309.0,67.4633,67.6209,67.3495,67.4808,11309.0
2019-08-05 10:20:00,77.1,77.13,76.78,76.81,15677.0,67.4983,67.5246,67.2182,67.2445,15677.0
2019-08-05 10:25:00,76.77,76.81,76.52,76.59,13065.0,67.2094,67.2445,66.9906,67.0519,13065.0
2019-08-05 10:30:00,76.58,76.69,76.5,76.57,7883.0,67.0431,67.1394,66.9731,67.0343,7883.0
2019-08-05 10:35:00,76.52,76.64,76.4,76.44,12280.0,66.9906,67.0956,66.8855,66.9205,12280.0
2019-08-05 10:40:00,76.46,76.52,76.32,76.46,17158.0,66.938,66.9906,66.8155,66.938,17158.0
2019-08-05 10:45:00,76.51,76.73,76.48,76.62,27114.0,66.9818,67.1744,66.9556,67.0781,27114.0
2019-08-05 10:50:00,76.63,76.89,76.61,76.79,15344.0,67.0869,67.3145,67.0694,67.227,15344.0
2019-08-05 10:55:00,76.8,76.94,76.69,76.91,10098.0,67.2357,67.3583,67.1394,67.332,10098.0
2019-08-05 11:00:00,76.92,77.03,76.83,76.96,21668.0,67.3408,67.4371,67.262,67.3758,21668.0
2019-08-05 11:05:00,76.96,77.13,76.91,77.01,36387.0,67.3758,67.5246,67.332,67.4196,36387.0
2019-08-05 11:10:00,77.06,77.18,77.06,77.15,21031.0,67.4633,67.5684,67.4633,67.5421,21031.0
2019-08-05 11:15:00,77.15,77.16,76.96,76.99,12608.0,67.5421,67.5509,67.3758,67.402,12608.0
2019-08-05 11:20:00,76.95,77.02,76.77,76.8,8640.0,67.367,67.4283,67.2094,67.2357,8640.0
2019-08-05 11:25:00,76.84,76.84,76.65,76.7,19218.0,67.2707,67.2707,67.1044,67.1482,19218.0
2019-08-05 11:30:00,76.7,76.71,76.57,76.71,17538.0,67.1482,67.1569,67.0343,67.1569,17538.0
2019-08-05 11:35:00,76.72,76.83,76.63,76.65,11169.0,67.1657,67.262,67.0869,67.1044,11169.0
2019-08-05 11:40:00,76.62,76.72,76.5,76.51,25124.0,67.0781,67.1657,66.9731,66.9818,25124.0
2019-08-05 11:45:00,76.53,76.69,76.53,76.68,5784.0,66.9993,67.1394,66.9993,67.1307,5784.0
2019-08-05 11:50:00,76.7,76.71,76.56,76.67,9638.0,67.1482,67.1569,67.0256,67.1219,9638.0
2019-08-05 11:55:00,76.65,76.71,76.54,76.59,8209.0,67.1044,67.1569,67.0081,67.0519,8209.0
2019-08-05 12:00:00,76.56,76.56,76.42,76.5,24138.0,67.0256,67.0256,66.903,66.9731,24138.0
2019-08-05 12:05:00,76.52,76.69,76.51,76.58,6275.0,66.9906,67.1394,66.9818,67.0431,6275.0
2019-08-05 12:10:00,76.56,76.61,76.43,76.58,8822.0,67.0256,67.0694,66.9118,67.0431,8822.0
2019-08-05 12:15:00,76.63,76.73,76.62,76.71,8978.0,67.0869,67.1744,67.0781,67.1569,8978.0
2019-08-05 12:20:00,76.73,76.73,76.65,76.7,8776.0,67.1744,67.1744,67.1044,67.1482,8776.0
2019-08-05 12:25:00,76.71,76.71,76.38,76.42,13302.0,67.1569,67.1569,66.868,66.903,13302.0
2019-08-05 12:30:00,76.42,76.48,76.35,76.35,5929.0,66.903,66.9556,66.8417,66.8417,5929.0
2019-08-05 12:35:00,76.34,76.52,76.32,76.4,7396.0,66.833,66.9906,66.8155,66.8855,7396.0
2019-08-05 12:40:00,76.34,76.4,76.29,76.31,7832.0,66.833,66.8855,66.7892,66.8067,7832.0
2019-08-05 12:45:00,76.33,76.38,76.19,76.21,16418.0,66.8242,66.868,66.7017,66.7192,16418.0
2019-08-05 12:50:00,76.25,76.32,76.23,76.27,8588.0,66.7542,66.8155,66.7367,66.7717,8588.0
2019-08-05 12:55:00,76.26,76.26,75.96,75.96,21724.0,66.763,66.763,66.5003,66.5003,21724.0
2019-08-05 13:00:00,75.99,76.17,75.96,76.13,13590.0,66.5266,66.6842,66.5003,66.6491,13590.0
2019-08-05 13:05:00,76.09,76.23,76.05,76.23,5884.0,66.6141,66.7367,66.5791,66.7367,5884.0
2019-08-05 13:10:00,76.2,76.25,76.14,76.16,34118.0,66.7104,66.7542,66.6579,66.6754,34118.0
2019-08-05 13:15:00,76.16,76.26,76.14,76.21,52145.0,66.6754,66.763,66.6579,66.7192,52145.0
2019-08-05 13:20:00,76.21,76.22,76.11,76.16,35920.0,66.7192,66.7279,66.6316,66.6754,35920.0
2019-08-05 13:25:00,76.17,76.17,75.99,76.0,14686.0,66.6842,66.6842,66.5266,66.5353,14686.0
2019-08-05 13:30:00,75.98,76.07,75.94,75.97,28831.0,66.5178,66.5966,66.4828,66.5091,28831.0
2019-08-05 13:35:00,75.97,76.07,75.95,76.04,10821.0,66.5091,66.5966,66.4916,66.5704,10821.0
2019-08-05 13:40:00,76.05,76.07,75.79,75.85,59546.0,66.5791,66.5966,66.3515,66.404,59546.0
2019-08-05 13:45:00,75.78,75.89,75.69,75.89,14476.0,66.3427,66.439,66.2639,66.439,14476.0
2019-08-05 13:50:00,75.87,75.91,75.7,75.73,26121.0,66.4215,66.4565,66.2727,66.299,26121.0
2019-08-05 13:55:00,75.75,75.78,75.69,75.73,8555.0,66.3165,66.3427,66.2639,66.299,8555.0
2019-08-05 14:00:00,75.72,75.74,75.61,75.69,10750.0,66.2902,66.3077,66.1939,66.2639,10750.0
2019-08-05 14:05:00,75.66,75.73,75.6,75.61,20793.0,66.2377,66.299,66.1851,66.1939,20793.0
2019-08-05 14:10:00,75.62,75.85,75.59,75.85,31366.0,66.2027,66.404,66.1764,66.404,31366.0
2019-08-05 14:15:00,75.86,75.86,75.7,75.71,62836.0,66.4128,66.4128,66.2727,66.2814,62836.0
2019-08-05 14:20:00,75.73,75.77,75.65,75.68,7664.0,66.299,66.334,66.2289,66.2552,7664.0
2019-08-05 14:25:00,75.65,75.67,75.48,75.53,12326.0,66.2289,66.2464,66.0801,66.1239,12326.0
2019-08-05 14:30:00,75.53,75.55,75.34,75.53,14168.0,66.1239,66.1414,65.9575,66.1239,14168.0
2019-08-05 14:35:00,75.58,75.59,75.44,75.5,15570.0,66.1676,66.1764,66.0451,66.0976,15570.0
2019-08-05 14:40:00,75.5,75.59,75.38,75.4,36973.0,66.0976,66.1764,65.9925,66.0101,36973.0
2019-08-05 14:45:00,75.4,75.64,75.4,75.49,29385.0,66.0101,66.2202,66.0101,66.0888,29385.0
2019-08-05 14:50:00,75.49,75.55,75.4,75.41,48484.0,66.0888,66.1414,66.0101,66.0188,48484.0
2019-08-05 14:55:00,75.42,75.42,75.29,75.32,15930.0,66.0276,66.0276,65.9138,65.94,15930.0
2019-08-05 15:00:00,75.31,75.44,75.27,75.29,23259.0,65.9313,66.0451,65.8962,65.9138,23259.0
2019-08-05 15:05:00,75.28,75.31,75.15,75.19,20505.0,65.905,65.9313,65.7912,65.8262,20505.0
2019-08-05 15:10:00,75.19,75.58,75.19,75.52,30738.0,65.8262,66.1676,65.8262,66.1151,30738.0
2019-08-05 15:15:00,75.52,75.8,75.36,75.74,42821.0,66.1151,66.3602,65.975,66.3077,42821.0
2019-08-05 15:20:00,75.77,75.95,75.75,75.83,42937.0,66.334,66.4916,66.3165,66.3865,42937.0
2019-08-05 15:25:00,75.85,76.01,75.75,75.81,70999.0,66.404,66.5441,66.3165,66.369,70999.0
2019-08-05 15:30:00,75.8,75.92,75.6,75.84,36040.0,66.3602,66.4653,66.1851,66.3953,36040.0
2019-08-05 15:35:00,75.82,76.02,75.77,75.99,26487.0,66.3778,66.5528,66.334,66.5266,26487.0
2019-08-05 15:40:00,76.01,76.21,75.87,76.17,66181.0,66.5441,66.7192,66.4215,66.6842,66181.0
2019-08-05 15:45:00,76.18,76.3,75.96,76.04,33681.0,66.6929,66.798,66.5003,66.5704,33681.0
2019-08-05 15:50:00,76.03,76.07,75.89,76.0,56503.0,66.5616,66.5966,66.439,66.5353,56503.0
2019-08-05 15:55:00,75.99,76.06,75.79,75.81,137632.0,66.5266,66.5879,66.3515,66.369,137632.0
2019-08-06 09:30:00,76.81,77.77,76.81,77.47,58566.0,67.2445,68.0849,67.2445,67.8223,58566.0
2019-08-06 09:35:00,77.49,77.54,76.55,76.67,35925.0,67.8398,67.8836,67.0168,67.1219,35925.0
2019-08-06 09:40:00,76.68,77.26,76.5,77.26,53911.0,67.1307,67.6384,66.9731,67.6384,53911.0
2019-08-06 09:45:00,77.26,77.27,76.6,76.94,27148.0,67.6384,67.6472,67.0606,67.3583,27148.0
2019-08-06 09:50:00,76.93,77.2,76.88,77.19,37362.0,67.3495,67.5859,67.3057,67.5771,37362.0
2019-08-06 09:55:00,77.19,77.2,76.86,77.2,42369.0,67.5771,67.5859,67.2882,67.5859,42369.0
2019-08-06 10:00:00,77.19,77.29,76.85,76.88,28747.0,67.5771,67.6647,67.2795,67.3057,28747.0
2019-08-06 10:05:00,76.87,77.03,76.79,76.83,37129.0,67.297,67.4371,67.227,67.262,37129.0
2019-08-06 10:10:00,76.8,76.9,76.39,76.55,30861.0,67.2357,67.3233,66.8768,67.0168,30861.0
2019-08-06 10:15:00,76.52,76.8,76.46,76.7,63235.0,66.9906,67.2357,66.938,67.1482,63235.0
2019-08-06 10:20:00,76.7,76.95,76.55,76.88,23818.0,67.1482,67.367,67.0168,67.3057,23818.0
2019-08-06 10:25:00,76.88,77.2,76.85,76.92,14560.0,67.3057,67.5859,67.2795,67.3408,14560.0
2019-08-06 10:30:00,76.89,77.11,76.84,76.98,15621.0,67.3145,67.5071,67.2707,67.3933,15621.0
2019-08-06 10:35:00,76.98,77.1,76.9,77.01,12557.0,67.3933,67.4983,67.3233,67.4196,12557.0
2019-08-06 10:40:00,77.02,77.36,76.98,77.08,16719.0,67.4283,67.726,67.3933,67.4808,16719.0
2019-08-06 10:45:00,77.1,77.11,76.91,76.92,15566.0,67.4983,67.5071,67.332,67.3408,15566.0
2019-08-06 10:50:00,76.97,77.01,76.86,76.97,14500.0,67.3845,67.4196,67.2882,67.3845,14500.0
2019-08-06 10:55:00,76.96,77.1,76.85,77.05,7323.0,67.3758,67.4983,67.2795,67.4546,7323.0
2019-08-06 11:00:00,77.05,77.05,76.77,76.81,8438.0,67.4546,67.4546,67.2094,67.2445,8438.0
2019-08-06 11:05:00,76.79,76.97,76.78,76.79,10497.0,67.227,67.3845,67.2182,67.227,10497.0
2019-08-06 11:10:00,76.73,76.82,76.69,76.69,14873.0,67.1744,67.2532,67.1394,67.1394,14873.0
2019-08-06 11:15:00,76.66,76.73,76.53,76.62,12686.0,67.1131,67.1744,66.9993,67.0781,12686.0
2019-08-06 11:20:00,76.61,76.79,76.61,76.76,19979.0,67.0694,67.227,67.0694,67.2007,19979.0
2019-08-06 11:25:00,76.76,76.85,76.7,76.75,11346.0,67.2007,67.2795,67.1482,67.1919,11346.0
2019-08-06 11:30:00,76.77,76.81,76.44,76.49,9786.0,67.2094,67.2445,66.9205,66.9643,9786.0
2019-08-06 11:35:00,76.51,76.62,76.44,76.59,14170.0,66.9818,67.0781,66.9205,67.0519,14170.0
2019-08-06 11:40:00,76.57,76.76,76.56,76.67,7196.0,67.0343,67.2007,67.0256,67.1219,7196.0
2019-08-06 11:45:00,76.66,76.82,76.62,76.81,8452.0,67.1131,67.2532,67.0781,67.2445,8452.0
2019-08-06 11:50:00,76.79,76.84,76.64,76.68,11324.0,67.227,67.2707,67.0956,67.1307,11324.0
2019-08-06 11:55:00,76.65,76.87,76.59,76.81,8026.0,67.1044,67.297,67.0519,67.2445,8026.0
2019-08-06 12:00:00,76.88,76.95,76.61,76.61,6752.0,67.3057,67.367,67.0694,67.0694,6752.0
2019-08-06 12:05:00,76.62,76.8,76.6,76.8,9023.0,67.0781,67.2357,67.0606,67.2357,9023.0
2019-08-06 12:10:00,76.79,76.98,76.73,76.98,26326.0,67.227,67.3933,67.1744,67.3933,26326.0
2019-08-06 12:15:00,76.95,76.98,76.8,76.88,9430.0,67.367,67.3933,67.2357,67.3057,9430.0
2019-08-06 12:20:00,76.91,76.91,76.8,76.81,18092.0,67.332,67.332,67.2357,67.2445,18092.0
2019-08-06 12:25:00,76.83,76.85,76.64,76.66,57750.0,67.262,67.2795,67.0956,67.1131,57750.0
2019-08-06 12:30:00,76.64,76.69,76.52,76.59,19220.0,67.0956,67.1394,66.9906,67.0519,19220.0
2019-08-06 12:35:00,76.57,76.64,76.5,76.57,22627.0,67.0343,67.0956,66.9731,67.0343,22627.0
2019-08-06 12:40:00,76.56,76.71,76.53,76.66,18974.0,67.0256,67.1569,66.9993,67.1131,18974.0
2019-08-06 12:45:00,76.65,76.68,76.63,76.66,18835.0,67.1044,67.1307,67.0869,67.1131,18835.0
2019-08-06 12:50:00,76.65,76.72,76.63,76.66,16524.0,67.1044,67.1657,67.0869,67.1131,16524.0
2019-08-06 12:55:00,76.65,76.71,76.6,76.6,6434.0,67.1044,67.1569,67.0606,67.0606,6434.0
2019-08-06 13:00:00,76.6,76.7,76.58,76.7,3855.0,67.0606,67.1482,67.0431,67.1482,3855.0
2019-08-06 13:05:00,76.71,76.83,76.65,76.79,4904.0,67.1569,67.262,67.1044,67.227,4904.0
2019-08-06 13:10:00,76.76,76.85,76.74,76.81,5450.0,67.2007,67.2795,67.1832,67.2445,5450.0
2019-08-06 13:15:00,76.83,76.85,76.72,76.75,5422.0,67.262,67.2795,67.1657,67.1919,5422.0
2019-08-06 13:20:00,76.78,76.93,76.75,76.9,6377.0,67.2182,67.3495,67.1919,67.3233,6377.0
2019-08-06 13:25:00,76.92,76.95,76.82,76.9,8898.0,67.3408,67.367,67.2532,67.3233,8898.0
2019-08-06 13:30:00,76.92,76.96,76.87,76.96,5704.0,67.3408,67.3758,67.297,67.3758,5704.0
2019-08-06 13:35:00,76.93,77.1,76.87,77.08,12523.0,67.3495,67.4983,67.297,67.4808,12523.0
2019-08-06 13:40:00,77.07,77.15,77.03,77.09,8067.0,67.4721,67.5421,67.4371,67.4896,8067.0
2019-08-06 13:45:00,77.1,77.12,76.98,77.04,15836.0,67.4983,67.5159,67.3933,67.4458,15836.0
2019-08-06 13:50:00,77.05,77.1,76.96,77.01,5286.0,67.4546,67.4983,67.3758,67.4196,5286.0
2019-08-06 13:55:00,77.0,77.06,76.97,77.06,5900.0,67.4108,67.4633,67.3845,67.4633,5900.0
2019-08-06 14:00:00,77.02,77.03,76.84,76.9,10023.0,67.4283,67.4371,67.2707,67.3233,10023.0
2019-08-06 14:05:00,76.9,77.0,76.85,76.95,8080.0,67.3233,67.4108,67.2795,67.367,8080.0
2019-08-06 14:10:00,76.95,77.12,76.93,77.11,5372.0,67.367,67.5159,67.3495,67.5071,5372.0
2019-08-06 14:15:00,77.11,77.34,77.11,77.32,9825.0,67.5071,67.7085,67.5071,67.6909,9825.0
2019-08-06 14:20:00,77.35,77.35,77.26,77.33,12703.0,67.7172,67.7172,67.6384,67.6997,12703.0
2019-08-06 14:25:00,77.31,77.43,77.29,77.4,10577.0,67.6822,67.7872,67.6647,67.761,10577.0
2019-08-06 14:30:00,77.39,77.54,77.33,77.52,9823.0,67.7522,67.8836,67.6997,67.866,9823.0
2019-08-06 14:35:00,77.48,77.57,77.45,77.55,10158.0,67.831,67.9098,67.8048,67.8923,10158.0
2019-08-06 14:40:00,77.5,77.8,77.5,77.67,10814.0,67.8485,68.1112,67.8485,67.9974,10814.0
2019-08-06 14:45:00,77.69,77.81,77.65,77.81,12539.0,68.0149,68.1199,67.9799,68.1199,12539.0
2019-08-06 14:50:00,77.78,77.86,77.63,77.69,33072.0,68.0937,68.1637,67.9623,68.0149,33072.0
2019-08-06 14:55:00,77.64,77.69,77.54,77.54,23546.0,67.9711,68.0149,67.8836,67.8836,23546.0
2019-08-06 15:00:00,77.55,77.67,77.53,77.67,13271.0,67.8923,67.9974,67.8748,67.9974,13271.0
2019-08-06 15:05:00,77.66,77.77,77.61,77.61,20012.0,67.9886,68.0849,67.9448,67.9448,20012.0
2019-08-06 15:10:00,77.56,77.78,77.55,77.78,15408.0,67.9011,68.0937,67.8923,68.0937,15408.0
2019-08-06 15:15:00,77.82,77.85,77.71,77.76,13043.0,68.1287,68.1549,68.0324,68.0762,13043.0
2019-08-06 15:20:00,77.77,77.83,77.73,77.75,11555.0,68.0849,68.1374,68.0499,68.0674,11555.0
2019-08-06 15:25:00,77.75,77.76,77.58,77.67,16002.0,68.0674,68.0762,67.9186,67.9974,16002.0
2019-08-06 15:30:00,77.66,77.66,77.41,77.46,29421.0,67.9886,67.9886,67.7697,67.8135,29421.0
2019-08-06 15:35:00,77.45,77.66,77.45,77.66,17275.0,67.8048,67.9886,67.8048,67.9886,17275.0
2019-08-06 15:40:00,77.65,77.65,77.48,77.48,29641.0,67.9799,67.9799,67.831,67.831,29641.0
2019-08-06 15:45:00,77.47,77.51,77.34,77.48,25175.0,67.8223,67.8573,67.7085,67.831,25175.0
2019-08-06 15:50:00,77.49,77.6,77.46,77.57,54411.0,67.8398,67.9361,67.8135,67.9098,54411.0
2019-08-06 15:55:00,77.58,77.74,77.57,77.65,184746.0,67.9186,68.0586,67.9098,67.9799,184746.0
2019-08-07 09:30:00,76.67,77.18,76.58,77.05,45316.0,67.1219,67.5684,67.0431,67.4546,45316.0
2019-08-07 09:35:00,76.95,77.66,76.93,77.66,22410.0,67.367,67.9886,67.3495,67.9886,22410.0
2019-08-07 09:40:00,77.59,77.75,77.12,77.35,33953.0,67.9273,68.0674,67.5159,67.7172,33953.0
2019-08-07 09:45:00,77.41,77.42,76.99,77.23,37329.0,67.7697,67.7785,67.402,67.6122,37329.0
2019-08-07 09:50:00,77.19,77.48,77.13,77.38,26284.0,67.5771,67.831,67.5246,67.7435,26284.0
2019-08-07 09:55:00,77.42,77.65,77.25,77.54,25652.0,67.7785,67.9799,67.6297,67.8836,25652.0
2019-08-07 10:00:00,77.58,77.82,77.32,77.66,26811.0,67.9186,68.1287,67.6909,67.9886,26811.0
2019-08-07 10:05:00,77.67,77.92,77.46,77.92,26737.0,67.9974,68.2162,67.8135,68.2162,26737.0
2019-08-07 10:10:00,77.88,78.01,77.72,77.79,25139.0,68.1812,68.295,68.0411,68.1024,25139.0
2019-08-07 10:15:00,77.8,78.2,77.75,78.13,26330.0,68.1112,68.4614,68.0674,68.4001,26330.0
2019-08-07 10:20:00,78.15,78.28,78.08,78.14,26577.0,68.4176,68.5314,68.3563,68.4088,26577.0
2019-08-07 10:25:00,78.12,78.35,78.0,78.14,29243.0,68.3913,68.5927,68.2863,68.4088,29243.0
2019-08-07 10:30:00,78.17,78.9,78.17,78.71,70428.0,68.4351,69.0742,68.4351,68.9078,70428.0
2019-08-07 10:35:00,78.72,79.12,78.66,79.11,31730.0,68.9166,69.2668,68.8641,69.258,31730.0
2019-08-07 10:40:00,79.12,79.12,78.64,78.64,21645.0,69.2668,69.2668,68.8466,68.8466,21645.0
2019-08-07 10:45:00,78.66,78.71,78.47,78.65,27400.0,68.8641,68.9078,68.6977,68.8553,27400.0
2019-08-07 10:50:00,78.67,79.12,78.67,79.08,22422.0,68.8728,69.2668,68.8728,69.2318,22422.0
2019-08-07 10:55:00,79.05,79.12,78.94,79.03,8932.0,69.2055,69.2668,69.1092,69.188,8932.0
2019-08-07 11:00:00,78.98,78.98,78.68,78.8,32136.0,69.1442,69.1442,68.8816,68.9866,32136.0
2019-08-07 11:05:00,78.83,78.89,78.57,78.84,17033.0,69.0129,69.0654,68.7853,69.0217,17033.0
2019-08-07 11:10:00,78.78,79.02,78.78,78.96,12068.0,68.9691,69.1792,68.9691,69.1267,12068.0
2019-08-07 11:15:00,78.93,78.94,78.63,78.77,15678.0,69.1004,69.1092,68.8378,68.9604,15678.0
2019-08-07 11:20:00,78.8,78.82,78.6,78.67,9500.0,68.9866,69.0041,68.8115,68.8728,9500.0
2019-08-07 11:25:00,78.69,78.81,78.62,78.77,9202.0,68.8903,68.9954,68.8291,68.9604,9202.0
2019-08-07 11:30:00,78.76,78.78,78.59,78.72,46592.0,68.9516,68.9691,68.8028,68.9166,46592.0
2019-08-07 11:35:00,78.71,78.76,78.47,78.51,55956.0,68.9078,68.9516,68.6977,68.7328,55956.0
2019-08-07 11:40:00,78.47,78.51,78.2,78.29,50479.0,68.6977,68.7328,68.4614,68.5401,50479.0
2019-08-07 11:45:00,78.27,78.39,78.13,78.22,20013.0,68.5226,68.6277,68.4001,68.4789,20013.0
2019-08-07 11:50:00,78.2,78.24,78.14,78.2,12237.0,68.4614,68.4964,68.4088,68.4614,12237.0
2019-08-07 11:55:00,78.22,78.51,78.16,78.22,13422.0,68.4789,68.7328,68.4263,68.4789,13422.0
2019-08-07 12:00:00,78.26,78.29,78.15,78.15,10347.0,68.5139,68.5401,68.4176,68.4176,10347.0
2019-08-07 12:05:00,78.15,78.17,78.08,78.16,10732.0,68.4176,68.4351,68.3563,68.4263,10732.0
2019-08-07 12:10:00,78.16,78.32,78.15,78.28,17224.0,68.4263,68.5664,68.4176,68.5314,17224.0
2019-08-07 12:15:00,78.28,78.35,78.24,78.28,16344.0,68.5314,68.5927,68.4964,68.5314,16344.0
2019-08-07 12:20:00,78.24,78.24,78.06,78.09,14500.0,68.4964,68.4964,68.3388,68.3651,14500.0
2019-08-07 12:25:00,78.13,78.22,78.06,78.19,17200.0,68.4001,68.4789,68.3388,68.4526,17200.0
2019-08-07 12:30:00,78.18,78.48,78.18,78.3,19876.0,68.4438,68.7065,68.4438,68.5489,19876.0
2019-08-07 12:35:00,78.31,78.42,78.26,78.41,16472.0,68.5577,68.654,68.5139,68.6452,16472.0
2019-08-07 12:40:00,78.4,78.64,78.38,78.61,15796.0,68.6365,68.8466,68.6189,68.8203,15796.0
2019-08-07 12:45:00,78.62,78.66,78.42,78.42,36698.0,68.8291,68.8641,68.654,68.654,36698.0
2019-08-07 12:50:00,78.4,78.55,78.39,78.42,26380.0,68.6365,68.7678,68.6277,68.654,26380.0
2019-08-07 12:55:00,78.4,78.59,78.4,78.57,10804.0,68.6365,68.8028,68.6365,68.7853,10804.0
2019-08-07 13:00:00,78.61,78.79,78.54,78.57,23247.0,68.8203,68.9779,68.759,68.7853,23247.0
2019-08-07 13:05:00,78.54,78.73,78.54,78.73,13916.0,68.759,68.9254,68.759,68.9254,13916.0
2019-08-07 13:10:00,78.74,78.75,78.54,78.6,10304.0,68.9341,68.9429,68.759,68.8115,10304.0
2019-08-07 13:15:00,78.58,78.67,78.49,78.65,24675.0,68.794,68.8728,68.7152,68.8553,24675.0
2019-08-07 13:20:00,78.68,78.77,78.57,78.73,14882.0,68.8816,68.9604,68.7853,68.9254,14882.0
2019-08-07 13:25:00,78.72,78.83,78.63,78.77,14818.0,68.9166,69.0129,68.8378,68.9604,14818.0
2019-08-07 13:30:00,78.79,79.07,78.79,79.02,16170.0,68.9779,69.223,68.9779,69.1792,16170.0
2019-08-07 13:35:00,79.03,79.15,79.03,79.11,15248.0,69.188,69.293,69.188,69.258,15248.0
2019-08-07 13:40:00,79.14,79.37,79.11,79.3,22575.0,69.2843,69.4857,69.258,69.4244,22575.0
2019-08-07 13:45:00,79.3,79.31,79.19,79.19,14645.0,69.4244,69.4331,69.3281,69.3281,14645.0
2019-08-07 13:50:00,79.23,79.29,79.17,79.27,18352.0,69.3631,69.4156,69.3106,69.3981,18352.0
2019-08-07 13:55:00,79.3,79.3,79.16,79.18,10399.0,69.4244,69.4244,69.3018,69.3193,10399.0
2019-08-07 14:00:00,79.21,79.3,79.19,79.26,13828.0,69.3456,69.4244,69.3281,69.3893,13828.0
2019-08-07 14:05:00,79.25,79.44,79.25,79.4,17181.0,69.3806,69.5469,69.3806,69.5119,17181.0
2019-08-07 14:10:00,79.42,79.46,79.35,79.36,17112.0,69.5294,69.5644,69.4681,69.4769,17112.0
2019-08-07 14:15:00,79.35,79.39,78.97,78.99,15592.0,69.4681,69.5032,69.1355,69.153,15592.0
2019-08-07 14:20:00,79.01,79.11,79.0,79.0,10500.0,69.1705,69.258,69.1617,69.1617,10500.0
2019-08-07 14:25:00,79.03,79.26,79.01,79.23,10672.0,69.188,69.3893,69.1705,69.3631,10672.0
2019-08-07 14:30:00,79.21,79.38,79.17,79.36,22746.0,69.3456,69.4944,69.3106,69.4769,22746.0
2019-08-07 14:35:00,79.38,79.38,79.16,79.25,11745.0,69.4944,69.4944,69.3018,69.3806,11745.0
2019-08-07 14:40:00,79.22,79.54,79.17,79.47,21724.0,69.3543,69.6345,69.3106,69.5732,21724.0
2019-08-07 14:45:00,79.48,79.57,79.39,79.4,20015.0,69.582,69.6607,69.5032,69.5119,20015.0
2019-08-07 14:50:00,79.42,79.55,79.41,79.43,13517.0,69.5294,69.6432,69.5207,69.5382,13517.0
2019-08-07 14:55:00,79.41,79.57,79.37,79.54,12431.0,69.5207,69.6607,69.4857,69.6345,12431.0
2019-08-07 15:00:00,79.53,79.57,79.32,79.37,16127.0,69.6257,69.6607,69.4419,69.4857,16127.0
2019-08-07 15:05:00,79.43,79.48,79.35,79.37,16668.0,69.5382,69.582,69.4681,69.4857,16668.0
2019-08-07 15:10:00,79.36,79.4,79.28,79.28,16324.0,69.4769,69.5119,69.4069,69.4069,16324.0
2019-08-07 15:15:00,79.31,79.56,79.2,79.54,48547.0,69.4331,69.652,69.3368,69.6345,48547.0
2019-08-07 15:20:00,79.54,79.65,79.54,79.63,37678.0,69.6345,69.7308,69.6345,69.7133,37678.0
2019-08-07 15:25:00,79.63,79.8,79.62,79.75,48072.0,69.7133,69.8621,69.7045,69.8183,48072.0
2019-08-07 15:30:00,79.75,79.89,79.74,79.83,52680.0,69.8183,69.9409,69.8096,69.8884,52680.0
2019-08-07 15:35:00,79.81,79.84,79.68,79.84,109006.0,69.8709,69.8971,69.757,69.8971,109006.0
2019-08-07 15:40:00,79.85,79.85,79.68,79.8,50322.0,69.9059,69.9059,69.757,69.8621,50322.0
2019-08-07 15:45:00,79.79,79.88,79.77,79.82,61555.0,69.8533,69.9321,69.8358,69.8796,61555.0
2019-08-07 15:50:00,79.81,79.82,79.56,79.56,90001.0,69.8709,69.8796,69.652,69.652,90001.0
2019-08-07 15:55:00,79.54,79.99,79.54,79.88,203734.0,69.6345,70.0284,69.6345,69.9321,203734.0
2019-08-08 09:30:00,76.74,77.49,75.72,76.16,267211.0,67.1832,67.8398,66.2902,66.6754,267211.0
2019-08-08 09:35:00,76.16,77.71,75.99,77.5,103932.0,66.6754,68.0324,66.5266,67.8485,103932.0
2019-08-08 09:40:00,77.5,77.78,76.63,76.87,211499.0,67.8485,68.0937,67.0869,67.297,211499.0
2019-08-08 09:45:00,76.88,77.0,76.12,76.53,131820.0,67.3057,67.4108,66.6404,66.9993,131820.0
2019-08-08 09:50:00,76.43,77.15,76.26,76.98,66895.0,66.9118,67.5421,66.763,67.3933,66895.0
2019-08-08 09:55:00,76.95,77.36,76.8,76.97,100142.0,67.367,67.726,67.2357,67.3845,100142.0
2019-08-08 10:00:00,76.98,77.6,76.96,77.43,47823.0,67.3933,67.9361,67.3758,67.7872,47823.0
2019-08-08 10:05:00,77.5,77.68,77.09,77.09,50475.0,67.8485,68.0061,67.4896,67.4896,50475.0
2019-08-08 10:10:00,77.12,77.74,77.07,77.71,46995.0,67.5159,68.0586,67.4721,68.0324,46995.0
2019-08-08 10:15:00,77.75,77.92,77.58,77.64,43347.0,68.0674,68.2162,67.9186,67.9711,43347.0
2019-08-08 10:20:00,77.59,77.63,77.31,77.59,41465.0,67.9273,67.9623,67.6822,67.9273,41465.0
2019-08-08 10:25:00,77.66,77.82,77.58,77.58,32196.0,67.9886,68.1287,67.9186,67.9186,32196.0
2019-08-08 10:30:00,77.58,77.98,77.45,77.98,45834.0,67.9186,68.2688,67.8048,68.2688,45834.0
2019-08-08 10:35:00,77.98,78.27,77.96,78.02,60365.0,68.2688,68.5226,68.2512,68.3038,60365.0
2019-08-08 10:40:00,78.02,78.36,77.85,77.98,56735.0,68.3038,68.6014,68.1549,68.2688,56735.0
2019-08-08 10:45:00,77.92,77.96,77.64,77.75,99786.0,68.2162,68.2512,67.9711,68.0674,99786.0
2019-08-08 10:50:00,77.77,77.79,77.52,77.6,42781.0,68.0849,68.1024,67.866,67.9361,42781.0
2019-08-08 10:55:00,77.58,77.85,77.54,77.62,30744.0,67.9186,68.1549,67.8836,67.9536,30744.0
2019-08-08 11:00:00,77.62,77.76,77.51,77.55,64951.0,67.9536,68.0762,67.8573,67.8923,64951.0
2019-08-08 11:05:00,77.53,78.07,77.5,78.06,49199.0,67.8748,68.3475,67.8485,68.3388,49199.0
2019-08-08 11:10:00,78.02,78.31,77.94,77.97,54642.0,68.3038,68.5577,68.2337,68.26,54642.0
2019-08-08 11:15:00,77.97,78.08,77.84,77.93,31705.0,68.26,68.3563,68.1462,68.225,31705.0
2019-08-08 11:20:00,77.92,77.94,77.74,77.81,33536.0,68.2162,68.2337,68.0586,68.1199,33536.0
2019-08-08 11:25:00,77.83,77.85,77.54,77.57,54796.0,68.1374,68.1549,67.8836,67.9098,54796.0
2019-08-08 11:30:00,77.54,77.57,77.26,77.36,146763.0,67.8836,67.9098,67.6384,67.726,146763.0
2019-08-08 11:35:00,77.34,77.38,77.28,77.36,45562.0,67.7085,67.7435,67.6559,67.726,45562.0
2019-08-08 11:40:00,77.37,77.75,77.27,77.75,34385.0,67.7347,68.0674,67.6472,68.0674,34385.0
2019-08-08 11:45:00,77.79,77.89,77.65,77.84,17265.0,68.1024,68.19,67.9799,68.1462,17265.0
2019-08-08 11:50:00,77.84,77.9,77.75,77.76,15152.0,68.1462,68.1987,68.0674,68.0762,15152.0
2019-08-08 11:55:00,77.82,77.87,77.65,77.83,16699.0,68.1287,68.1725,67.9799,68.1374,16699.0
2019-08-08 12:00:00,77.84,78.01,77.67,77.77,32549.0,68.1462,68.295,67.9974,68.0849,32549.0
2019-08-08 12:05:00,77.76,78.35,77.75,78.34,38329.0,68.0762,68.5927,68.0674,68.5839,38329.0
2019-08-08 12:10:00,78.33,78.4,78.1,78.18,18296.0,68.5752,68.6365,68.3738,68.4438,18296.0
2019-08-08 12:15:00,78.2,78.44,78.15,78.31,14294.0,68.4614,68.6715,68.4176,68.5577,14294.0
2019-08-08 12:20:00,78.32,78.55,78.31,78.49,35938.0,68.5664,68.7678,68.5577,68.7152,35938.0
2019-08-08 12:25:00,78.5,78.65,78.45,78.56,43206.0,68.724,68.8553,68.6802,68.7765,43206.0
2019-08-08 12:30:00,78.58,78.79,78.56,78.79,36094.0,68.794,68.9779,68.7765,68.9779,36094.0
2019-08-08 12:35:00,78.8,78.9,78.77,78.88,22993.0,68.9866,69.0742,68.9604,69.0567,22993.0
2019-08-08 12:40:00,78.9,79.0,78.81,78.82,32277.0,69.0742,69.1617,68.9954,69.0041,32277.0
2019-08-08 12:45:00,78.84,79.0,78.84,78.98,35969.0,69.0217,69.1617,69.0217,69.1442,35969.0
2019-08-08 12:50:00,78.98,79.0,78.87,78.88,24981.0,69.1442,69.1617,69.0479,69.0567,24981.0
2019-08-08 12:55:00,78.87,78.87,78.53,78.56,11675.0,69.0479,69.0479,68.7503,68.7765,11675.0
2019-08-08 13:00:00,78.56,78.81,78.46,78.76,19116.0,68.7765,68.9954,68.689,68.9516,19116.0
2019-08-08 13:05:00,78.81,78.84,78.73,78.81,28867.0,68.9954,69.0217,68.9254,68.9954,28867.0
2019-08-08 13:10:00,78.8,78.8,78.6,78.72,25061.0,68.9866,68.9866,68.8115,68.9166,25061.0
2019-08-08 13:15:00,78.7,78.8,78.65,78.77,18577.0,68.8991,68.9866,68.8553,68.9604,18577.0
2019-08-08 13:20:00,78.77,78.91,78.71,78.84,51461.0,68.9604,69.0829,68.9078,69.0217,51461.0
2019-08-08 13:25:00,78.84,78.94,78.81,78.86,18530.0,69.0217,69.1092,68.9954,69.0392,18530.0
2019-08-08 13:30:00,78.87,79.13,78.86,79.07,53728.0,69.0479,69.2755,69.0392,69.223,53728.0
2019-08-08 13:35:00,79.06,79.27,79.06,79.26,23690.0,69.2143,69.3981,69.2143,69.3893,23690.0
2019-08-08 13:40:00,79.23,79.65,79.17,79.64,36642.0,69.3631,69.7308,69.3106,69.722,36642.0
2019-08-08 13:45:00,79.65,79.85,79.39,79.79,34161.0,69.7308,69.9059,69.5032,69.8533,34161.0
2019-08-08 13:50:00,79.79,79.82,79.46,79.55,38575.0,69.8533,69.8796,69.5644,69.6432,38575.0
2019-08-08 13:55:00,79.53,79.56,79.3,79.42,22200.0,69.6257,69.652,69.4244,69.5294,22200.0
2019-08-08 14:00:00,79.43,79.6,79.33,79.56,38413.0,69.5382,69.687,69.4506,69.652,38413.0
2019-08-08 14:05:00,79.54,79.77,79.52,79.77,42555.0,69.6345,69.8358,69.617,69.8358,42555.0
2019-08-08 14:10:00,79.77,79.94,79.67,79.84,32894.0,69.8358,69.9847,69.7483,69.8971,32894.0
2019-08-08 14:15:00,79.86,79.89,79.48,79.52,24204.0,69.9146,69.9409,69.582,69.617,24204.0
2019-08-08 14:20:00,79.49,79.52,79.1,79.12,35239.0,69.5907,69.617,69.2493,69.2668,35239.0
2019-08-08 14:25:00,79.14,79.28,79.07,79.28,35065.0,69.2843,69.4069,69.223,69.4069,35065.0
2019-08-08 14:30:00,79.3,79.32,79.15,79.26,18382.0,69.4244,69.4419,69.293,69.3893,18382.0
2019-08-08 14:35:00,79.24,79.35,79.2,79.25,12323.0,69.3718,69.4681,69.3368,69.3806,12323.0
2019-08-08 14:40:00,79.28,79.37,79.27,79.37,15410.0,69.4069,69.4857,69.3981,69.4857,15410.0
2019-08-08 14:45:00,79.39,79.39,79.07,79.09,27764.0,69.5032,69.5032,69.223,69.2405,27764.0
2019-08-08 14:50:00,79.11,79.22,79.08,79.22,16341.0,69.258,69.3543,69.2318,69.3543,16341.0
2019-08-08 14:55:00,79.18,79.51,79.16,79.48,24804.0,69.3193,69.6082,69.3018,69.582,24804.0
2019-08-08 15:00:00,79.48,79.67,79.47,79.63,29574.0,69.582,69.7483,69.5732,69.7133,29574.0
2019-08-08 15:05:00,79.65,79.75,79.6,79.6,20044.0,69.7308,69.8183,69.687,69.687,20044.0
2019-08-08 15:10:00,79.59,79.64,79.52,79.55,16381.0,69.6783,69.722,69.617,69.6432,16381.0
2019-08-08 15:15:00,79.52,79.61,79.45,79.59,23983.0,69.617,69.6958,69.5557,69.6783,23983.0
2019-08-08 15:20:00,79.59,79.75,79.54,79.75,41077.0,69.6783,69.8183,69.6345,69.8183,41077.0
2019-08-08 15:25:00,79.75,79.88,79.74,79.84,40338.0,69.8183,69.9321,69.8096,69.8971,40338.0
2019-08-08 15:30:00,79.85,80.14,79.85,80.09,65942.0,69.9059,70.1598,69.9059,70.116,65942.0
2019-08-08 15:35:00,80.09,80.16,80.03,80.09,35598.0,70.116,70.1773,70.0635,70.116,35598.0
2019-08-08 15:40:00,80.08,80.18,80.02,80.09,40553.0,70.1072,70.1948,70.0547,70.116,40553.0
2019-08-08 15:45:00,80.08,80.2,80.02,80.03,66274.0,70.1072,70.2123,70.0547,70.0635,66274.0
2019-08-08 15:50:00,80.04,80.06,79.94,80.0,68312.0,70.0722,70.0897,69.9847,70.0372,68312.0
2019-08-08 15:55:00,80.0,80.4,79.99,80.29,195744.0,70.0372,70.3874,70.0284,70.2911,195744.0
2019-08-09 09:30:00,79.4,79.6,78.51,78.8,56177.0,69.5119,69.687,68.7328,68.9866,56177.0
2019-08-09 09:35:00,78.81,79.39,78.64,78.8,63148.0,68.9954,69.5032,68.8466,68.9866,63148.0
2019-08-09 09:40:00,78.84,78.94,78.24,78.35,61497.0,69.0217,69.1092,68.4964,68.5927,61497.0
2019-08-09 09:45:00,78.35,78.51,78.16,78.2,41340.0,68.5927,68.7328,68.4263,68.4614,41340.0
2019-08-09 09:50:00,78.16,78.33,77.98,78.02,36082.0,68.4263,68.5752,68.2688,68.3038,36082.0
2019-08-09 09:55:00,77.99,77.99,77.53,77.72,66081.0,68.2775,68.2775,67.8748,68.0411,66081.0
2019-08-09 10:00:00,77.76,77.84,77.44,77.49,68976.0,68.0762,68.1462,67.796,67.8398,68976.0
2019-08-09 10:05:00,77.48,77.53,76.36,76.76,78222.0,67.831,67.8748,66.8505,67.2007,78222.0
2019-08-09 10:10:00,76.83,76.91,76.52,76.67,43313.0,67.262,67.332,66.9906,67.1219,43313.0
2019-08-09 10:15:00,76.67,77.18,76.65,76.86,35521.0,67.1219,67.5684,67.1044,67.2882,35521.0
2019-08-09 10:20:00,76.86,77.0,76.68,76.85,73705.0,67.2882,67.4108,67.1307,67.2795,73705.0
2019-08-09 10:25:00,76.86,77.13,76.58,76.58,42565.0,67.2882,67.5246,67.0431,67.0431,42565.0
2019-08-09 10:30:00,76.61,76.94,76.56,76.57,23760.0,67.0694,67.3583,67.0256,67.0343,23760.0
2019-08-09 10:35:00,76.57,77.01,76.57,76.94,13837.0,67.0343,67.4196,67.0343,67.3583,13837.0
2019-08-09 10:40:00,76.94,77.3,76.92,77.24,22655.0,67.3583,67.6734,67.3408,67.6209,22655.0
2019-08-09 10:45:00,77.28,77.44,77.14,77.31,11943.0,67.6559,67.796,67.5334,67.6822,11943.0
2019-08-09 10:50:00,77.38,77.46,77.25,77.41,18602.0,67.7435,67.8135,67.6297,67.7697,18602.0
2019-08-09 10:55:00,77.43,77.53,77.35,77.36,14139.0,67.7872,67.8748,67.7172,67.726,14139.0
2019-08-09 11:00:00,77.32,77.35,76.82,76.82,25320.0,67.6909,67.7172,67.2532,67.2532,25320.0
2019-08-09 11:05:00,76.77,76.92,76.77,76.82,13394.0,67.2094,67.3408,67.2094,67.2532,13394.0
2019-08-09 11:10:00,76.84,77.02,76.81,76.99,9561.0,67.2707,67.4283,67.2445,67.402,9561.0
2019-08-09 11:15:00,77.0,77.12,76.96,77.02,11583.0,67.4108,67.5159,67.3758,67.4283,11583.0
2019-08-09 11:20:00,77.0,77.12,77.0,77.0,10511.0,67.4108,67.5159,67.4108,67.4108,10511.0
2019-08-09 11:25:00,76.96,77.01,76.72,76.75,17588.0,67.3758,67.4196,67.1657,67.1919,17588.0
2019-08-09 11:30:00,76.77,76.92,76.66,76.74,16314.0,67.2094,67.3408,67.1131,67.1832,16314.0
2019-08-09 11:35:00,76.75,76.8,76.63,76.71,11094.0,67.1919,67.2357,67.0869,67.1569,11094.0
2019-08-09 11:40:00,76.72,76.95,76.7,76.84,11289.0,67.1657,67.367,67.1482,67.2707,11289.0
2019-08-09 11:45:00,76.84,77.0,76.75,77.0,10107.0,67.2707,67.4108,67.1919,67.4108,10107.0
2019-08-09 11:50:00,76.98,76.99,76.78,76.78,10315.0,67.3933,67.402,67.2182,67.2182,10315.0
2019-08-09 11:55:00,76.77,76.88,76.7,76.78,11128.0,67.2094,67.3057,67.1482,67.2182,11128.0
2019-08-09 12:00:00,76.8,76.93,76.74,76.92,14040.0,67.2357,67.3495,67.1832,67.3408,14040.0
2019-08-09 12:05:00,76.92,76.94,76.84,76.92,9737.0,67.3408,67.3583,67.2707,67.3408,9737.0
2019-08-09 12:10:00,76.9,77.04,76.9,77.01,11272.0,67.3233,67.4458,67.3233,67.4196,11272.0
2019-08-09 12:15:00,76.96,77.0,76.85,76.88,14851.0,67.3758,67.4108,67.2795,67.3057,14851.0
2019-08-09 12:20:00,76.87,77.01,76.8,76.99,17315.0,67.297,67.4196,67.2357,67.402,17315.0
2019-08-09 12:25:00,76.95,77.08,76.88,77.02,9000.0,67.367,67.4808,67.3057,67.4283,9000.0
2019-08-09 12:30:00,77.02,77.19,77.02,77.15,14448.0,67.4283,67.5771,67.4283,67.5421,14448.0
2019-08-09 12:35:00,77.15,77.16,76.97,77.15,12814.0,67.5421,67.5509,67.3845,67.5421,12814.0
2019-08-09 12:40:00,77.12,77.27,77.11,77.22,15716.0,67.5159,67.6472,67.5071,67.6034,15716.0
2019-08-09 12:45:00,77.23,77.27,77.16,77.25,23649.0,67.6122,67.6472,67.5509,67.6297,23649.0
2019-08-09 12:50:00,77.26,77.54,77.17,77.54,25924.0,67.6384,67.8836,67.5596,67.8836,25924.0
2019-08-09 12:55:00,77.55,77.77,77.49,77.53,39038.0,67.8923,68.0849,67.8398,67.8748,39038.0
2019-08-09 13:00:00,77.51,77.69,77.38,77.67,43234.0,67.8573,68.0149,67.7435,67.9974,43234.0
2019-08-09 13:05:00,77.69,77.78,77.58,77.76,19763.0,68.0149,68.0937,67.9186,68.0762,19763.0
2019-08-09 13:10:00,77.78,77.93,77.71,77.92,16090.0,68.0937,68.225,68.0324,68.2162,16090.0
2019-08-09 13:15:00,77.92,78.09,77.84,78.05,20507.0,68.2162,68.3651,68.1462,68.33,20507.0
2019-08-09 13:20:00,78.06,78.2,78.03,78.12,11389.0,68.3388,68.4614,68.3125,68.3913,11389.0
2019-08-09 13:25:00,78.11,78.39,78.1,78.33,16473.0,68.3826,68.6277,68.3738,68.5752,16473.0
2019-08-09 13:30:00,78.32,78.57,78.31,78.43,20487.0,68.5664,68.7853,68.5577,68.6627,20487.0
2019-08-09 13:35:00,78.41,78.41,78.28,78.32,11831.0,68.6452,68.6452,68.5314,68.5664,11831.0
2019-08-09 13:40:00,78.31,78.38,78.22,78.22,10082.0,68.5577,68.6189,68.4789,68.4789,10082.0
2019-08-09 13:45:00,78.28,78.29,78.05,78.16,33770.0,68.5314,68.5401,68.33,68.4263,33770.0
2019-08-09 13:50:00,78.16,78.19,77.98,78.07,27468.0,68.4263,68.4526,68.2688,68.3475,27468.0
2019-08-09 13:55:00,78.07,78.07,77.85,77.96,27346.0,68.3475,68.3475,68.1549,68.2512,27346.0
2019-08-09 14:00:00,78.03,78.06,77.86,77.9,14509.0,68.3125,68.3388,68.1637,68.1987,14509.0
2019-08-09 14:05:00,77.92,77.97,77.65,77.73,23995.0,68.2162,68.26,67.9799,68.0499,23995.0
2019-08-09 14:10:00,77.71,77.74,77.56,77.56,23163.0,68.0324,68.0586,67.9011,67.9011,23163.0
2019-08-09 14:15:00,77.56,77.67,77.56,77.67,10938.0,67.9011,67.9974,67.9011,67.9974,10938.0
2019-08-09 14:20:00,77.66,77.74,77.56,77.74,11331.0,67.9886,68.0586,67.9011,68.0586,11331.0
2019-08-09 14:25:00,77.75,77.92,77.73,77.91,16622.0,68.0674,68.2162,68.0499,68.2075,16622.0
2019-08-09 14:30:00,77.95,78.0,77.82,77.87,12388.0,68.2425,68.2863,68.1287,68.1725,12388.0
2019-08-09 14:35:00,77.85,77.87,77.77,77.85,8830.0,68.1549,68.1725,68.0849,68.1549,8830.0
2019-08-09 14:40:00,77.85,77.91,77.81,77.81,23680.0,68.1549,68.2075,68.1199,68.1199,23680.0
2019-08-09 14:45:00,77.81,77.81,77.58,77.6,18994.0,68.1199,68.1199,67.9186,67.9361,18994.0
2019-08-09 14:50:00,77.6,77.64,77.54,77.59,19992.0,67.9361,67.9711,67.8836,67.9273,19992.0
2019-08-09 14:55:00,77.62,77.72,77.61,77.64,13978.0,67.9536,68.0411,67.9448,67.9711,13978.0
2019-08-09 15:00:00,77.62,77.83,77.62,77.83,21452.0,67.9536,68.1374,67.9536,68.1374,21452.0
2019-08-09 15:05:00,77.82,78.02,77.81,78.01,23628.0,68.1287,68.3038,68.1199,68.295,23628.0
2019-08-09 15:10:00,78.0,78.0,77.87,77.94,27411.0,68.2863,68.2863,68.1725,68.2337,27411.0
2019-08-09 15:15:00,77.95,77.96,77.78,77.81,22829.0,68.2425,68.2512,68.0937,68.1199,22829.0
2019-08-09 15:20:00,77.81,77.85,77.71,77.81,18042.0,68.1199,68.1549,68.0324,68.1199,18042.0
2019-08-09 15:25:00,77.81,77.83,77.71,77.76,24985.0,68.1199,68.1374,68.0324,68.0762,24985.0
2019-08-09 15:30:00,77.76,77.92,77.74,77.8,54905.0,68.0762,68.2162,68.0586,68.1112,54905.0
2019-08-09 15:35:00,77.78,77.94,77.76,77.94,29404.0,68.0937,68.2337,68.0762,68.2337,29404.0
2019-08-09 15:40:00,77.93,78.01,77.89,77.96,32589.0,68.225,68.295,68.19,68.2512,32589.0
2019-08-09 15:45:00,77.96,78.07,77.85,77.85,48775.0,68.2512,68.3475,68.1549,68.1549,48775.0
2019-08-09 15:50:00,77.84,77.85,77.6,77.61,52200.0,68.1462,68.1549,67.9361,67.9448,52200.0
2019-08-09 15:55:00,77.6,77.61,77.43,77.5,135741.0,67.9361,67.9448,67.7872,67.8485,135741.0
2019-08-12 09:30:00,77.04,77.48,76.95,77.24,36044.0,67.4458,67.831,67.367,67.6209,36044.0
2019-08-12 09:35:00,77.19,77.3,76.81,77.3,12956.0,67.5771,67.6734,67.2445,67.6734,12956.0
2019-08-12 09:40:00,77.24,77.31,76.87,77.18,23202.0,67.6209,67.6822,67.297,67.5684,23202.0
2019-08-12 09:45:00,77.18,77.36,76.96,76.97,9598.0,67.5684,67.726,67.3758,67.3845,9598.0
2019-08-12 09:50:00,76.92,77.08,76.67,76.74,12087.0,67.3408,67.4808,67.1219,67.1832,12087.0
2019-08-12 09:55:00,76.77,77.07,76.72,77.07,15807.0,67.2094,67.4721,67.1657,67.4721,15807.0
2019-08-12 10:00:00,77.04,77.39,77.03,77.2,13228.0,67.4458,67.7522,67.4371,67.5859,13228.0
2019-08-12 10:05:00,77.14,77.16,76.87,76.87,10596.0,67.5334,67.5509,67.297,67.297,10596.0
2019-08-12 10:10:00,76.83,76.88,76.66,76.74,26867.0,67.262,67.3057,67.1131,67.1832,26867.0
2019-08-12 10:15:00,76.76,76.77,76.63,76.71,9059.0,67.2007,67.2094,67.0869,67.1569,9059.0
2019-08-12 10:20:00,76.74,77.0,76.68,76.95,19384.0,67.1832,67.4108,67.1307,67.367,19384.0
2019-08-12 10:25:00,76.98,76.98,76.79,76.81,27883.0,67.3933,67.3933,67.227,67.2445,27883.0
2019-08-12 10:30:00,76.83,76.92,76.73,76.77,20808.0,67.262,67.3408,67.1744,67.2094,20808.0
2019-08-12 10:35:00,76.77,76.8,76.57,76.65,36547.0,67.2094,67.2357,67.0343,67.1044,36547.0
2019-08-12 10:40:00,76.67,76.71,76.39,76.39,7464.0,67.1219,67.1569,66.8768,66.8768,7464.0
2019-08-12 10:45:00,76.39,76.42,76.28,76.35,9129.0,66.8768,66.903,66.7805,66.8417,9129.0
2019-08-12 10:50:00,76.34,76.57,76.29,76.57,12397.0,66.833,67.0343,66.7892,67.0343,12397.0
2019-08-12 10:55:00,76.55,76.55,76.38,76.4,6735.0,67.0168,67.0168,66.868,66.8855,6735.0
2019-08-12 11:00:00,76.4,76.4,76.18,76.2,13443.0,66.8855,66.8855,66.6929,66.7104,13443.0
2019-08-12 11:05:00,76.2,76.27,76.14,76.23,11590.0,66.7104,66.7717,66.6579,66.7367,11590.0
2019-08-12 11:10:00,76.21,76.21,75.88,75.97,23345.0,66.7192,66.7192,66.4303,66.5091,23345.0
2019-08-12 11:15:00,75.96,76.1,75.95,76.09,6334.0,66.5003,66.6229,66.4916,66.6141,6334.0
2019-08-12 11:20:00,76.11,76.22,76.11,76.22,9149.0,66.6316,66.7279,66.6316,66.7279,9149.0
2019-08-12 11:25:00,76.24,76.25,76.16,76.23,9635.0,66.7454,66.7542,66.6754,66.7367,9635.0
2019-08-12 11:30:00,76.21,76.32,76.14,76.16,5064.0,66.7192,66.8155,66.6579,66.6754,5064.0
2019-08-12 11:35:00,76.17,76.3,76.17,76.3,6946.0,66.6842,66.798,66.6842,66.798,6946.0
2019-08-12 11:40:00,76.27,76.5,76.27,76.49,8767.0,66.7717,66.9731,66.7717,66.9643,8767.0
2019-08-12 11:45:00,76.52,76.63,76.51,76.56,8172.0,66.9906,67.0869,66.9818,67.0256,8172.0
2019-08-12 11:50:00,76.54,76.6,76.49,76.58,4172.0,67.0081,67.0606,66.9643,67.0431,4172.0
2019-08-12 11:55:00,76.62,76.64,76.55,76.57,11880.0,67.0781,67.0956,67.0168,67.0343,11880.0
2019-08-12 12:00:00,76.56,76.56,76.43,76.49,8045.0,67.0256,67.0256,66.9118,66.9643,8045.0
2019-08-12 12:05:00,76.5,76.57,76.37,76.57,32519.0,66.9731,67.0343,66.8593,67.0343,32519.0
2019-08-12 12:10:00,76.57,76.69,76.54,76.67,12211.0,67.0343,67.1394,67.0081,67.1219,12211.0
2019-08-12 12:15:00,76.67,76.74,76.59,76.74,9651.0,67.1219,67.1832,67.0519,67.1832,9651.0
2019-08-12 12:20:00,76.79,76.86,76.76,76.78,6193.0,67.227,67.2882,67.2007,67.2182,6193.0
2019-08-12 12:25:00,76.78,76.89,76.78,76.88,5878.0,67.2182,67.3145,67.2182,67.3057,5878.0
2019-08-12 12:30:00,76.87,76.96,76.84,76.9,6878.0,67.297,67.3758,67.2707,67.3233,6878.0
2019-08-12 12:35:00,76.89,76.98,76.89,76.95,5103.0,67.3145,67.3933,67.3145,67.367,5103.0
2019-08-12 12:40:00,76.95,76.95,76.72,76.86,11879.0,67.367,67.367,67.1657,67.2882,11879.0
2019-08-12 12:45:00,76.86,76.89,76.8,76.86,9700.0,67.2882,67.3145,67.2357,67.2882,9700.0
2019-08-12 12:50:00,76.87,76.93,76.81,76.87,6368.0,67.297,67.3495,67.2445,67.297,6368.0
2019-08-12 12:55:00,76.85,76.98,76.85,76.97,4657.0,67.2795,67.3933,67.2795,67.3845,4657.0
2019-08-12 13:00:00,76.95,77.09,76.95,77.04,16037.0,67.367,67.4896,67.367,67.4458,16037.0
2019-08-12 13:05:00,77.03,77.13,77.02,77.08,6505.0,67.4371,67.5246,67.4283,67.4808,6505.0
2019-08-12 13:10:00,77.07,77.12,77.02,77.11,5273.0,67.4721,67.5159,67.4283,67.5071,5273.0
2019-08-12 13:15:00,77.14,77.19,76.94,76.98,9076.0,67.5334,67.5771,67.3583,67.3933,9076.0
2019-08-12 13:20:00,77.0,77.03,76.98,76.98,4905.0,67.4108,67.4371,67.3933,67.3933,4905.0
2019-08-12 13:25:00,76.99,77.15,76.97,77.14,12211.0,67.402,67.5421,67.3845,67.5334,12211.0
2019-08-12 13:30:00,77.13,77.21,77.1,77.2,8974.0,67.5246,67.5946,67.4983,67.5859,8974.0
2019-08-12 13:35:00,77.2,77.22,77.08,77.08,13173.0,67.5859,67.6034,67.4808,67.4808,13173.0
2019-08-12 13:40:00,77.09,77.12,76.98,77.0,12303.0,67.4896,67.5159,67.3933,67.4108,12303.0
2019-08-12 13:45:00,77.0,77.03,76.82,76.82,13311.0,67.4108,67.4371,67.2532,67.2532,13311.0
2019-08-12 13:50:00,76.85,76.99,76.82,76.87,8954.0,67.2795,67.402,67.2532,67.297,8954.0
2019-08-12 13:55:00,76.87,76.97,76.77,76.82,23357.0,67.297,67.3845,67.2094,67.2532,23357.0
2019-08-12 14:00:00,76.82,76.87,76.76,76.82,14231.0,67.2532,67.297,67.2007,67.2532,14231.0
2019-08-12 14:05:00,76.82,76.89,76.76,76.87,9138.0,67.2532,67.3145,67.2007,67.297,9138.0
2019-08-12 14:10:00,76.88,77.0,76.86,76.96,8017.0,67.3057,67.4108,67.2882,67.3758,8017.0
2019-08-12 14:15:00,76.96,76.99,76.8,76.8,15818.0,67.3758,67.402,67.2357,67.2357,15818.0
2019-08-12 14:20:00,76.78,76.82,76.75,76.82,7763.0,67.2182,67.2532,67.1919,67.2532,7763.0
2019-08-12 14:25:00,76.82,76.83,76.5,76.52,22199.0,67.2532,67.262,66.9731,66.9906,22199.0
2019-08-12 14:30:00,76.52,76.54,76.4,76.42,19952.0,66.9906,67.0081,66.8855,66.903,19952.0
2019-08-12 14:35:00,76.42,76.51,76.34,76.37,9251.0,66.903,66.9818,66.833,66.8593,9251.0
2019-08-12 14:40:00,76.37,76.37,76.11,76.17,13548.0,66.8593,66.8593,66.6316,66.6842,13548.0
2019-08-12 14:45:00,76.18,76.23,76.13,76.13,7383.0,66.6929,66.7367,66.6491,66.6491,7383.0
2019-08-12 14:50:00,76.14,76.23,76.07,76.09,12951.0,66.6579,66.7367,66.5966,66.6141,12951.0
2019-08-12 14:55:00,76.07,76.1,75.92,76.0,16060.0,66.5966,66.6229,66.4653,66.5353,16060.0
2019-08-12 15:00:00,75.97,76.1,75.91,76.01,17926.0,66.5091,66.6229,66.4565,66.5441,17926.0
2019-08-12 15:05:00,76.01,76.1,75.94,76.04,18382.0,66.5441,66.6229,66.4828,66.5704,18382.0
2019-08-12 15:10:00,76.02,76.22,76.01,76.13,19047.0,66.5528,66.7279,66.5441,66.6491,19047.0
2019-08-12 15:15:00,76.16,76.38,76.14,76.35,10805.0,66.6754,66.868,66.6579,66.8417,10805.0
2019-08-12 15:20:00,76.32,76.33,76.19,76.26,16846.0,66.8155,66.8242,66.7017,66.763,16846.0
2019-08-12 15:25:00,76.25,76.31,76.15,76.31,17977.0,66.7542,66.8067,66.6667,66.8067,17977.0
2019-08-12 15:30:00,76.32,76.45,76.3,76.34,12347.0,66.8155,66.9293,66.798,66.833,12347.0
2019-08-12 15:35:00,76.36,76.41,76.26,76.3,21995.0,66.8505,66.8943,66.763,66.798,21995.0
2019-08-12 15:40:00,76.34,76.41,76.32,76.38,17730.0,66.833,66.8943,66.8155,66.868,17730.0
2019-08-12 15:45:00,76.38,76.43,76.11,76.11,25756.0,66.868,66.9118,66.6316,66.6316,25756.0
2019-08-12 15:50:00,76.12,76.21,76.09,76.13,53068.0,66.6404,66.7192,66.6141,66.6491,53068.0
2019-08-12 15:55:00,76.12,76.29,76.12,76.27,95252.0,66.6404,66.7892,66.6404,66.7717,95252.0
2019-08-13 09:30:00,75.94,75.94,75.54,75.79,23638.0,66.4828,66.4828,66.1326,66.3515,23638.0
2019-08-13 09:35:00,75.73,76.83,75.73,76.83,111309.0,66.299,67.262,66.299,67.262,111309.0
2019-08-13 09:40:00,76.88,76.98,76.65,76.96,18718.0,67.3057,67.3933,67.1044,67.3758,18718.0
2019-08-13 09:45:00,76.92,78.73,76.91,78.71,67892.0,67.3408,68.9254,67.332,68.9078,67892.0
2019-08-13 09:50:00,78.55,78.84,78.53,78.7,51225.0,68.7678,69.0217,68.7503,68.8991,51225.0
2019-08-13 09:55:00,78.79,79.25,78.63,79.06,58880.0,68.9779,69.3806,68.8378,69.2143,58880.0
2019-08-13 10:00:00,79.09,79.15,78.49,78.73,55183.0,69.2405,69.293,68.7152,68.9254,55183.0
2019-08-13 10:05:00,78.81,78.91,78.39,78.68,16935.0,68.9954,69.0829,68.6277,68.8816,16935.0
2019-08-13 10:10:00,78.68,78.72,78.45,78.67,13342.0,68.8816,68.9166,68.6802,68.8728,13342.0
2019-08-13 10:15:00,78.66,79.2,78.64,79.11,32670.0,68.8641,69.3368,68.8466,69.258,32670.0
2019-08-13 10:20:00,79.05,79.14,78.98,79.06,28374.0,69.2055,69.2843,69.1442,69.2143,28374.0
2019-08-13 10:25:00,79.12,79.73,79.07,79.47,67516.0,69.2668,69.8008,69.223,69.5732,67516.0
2019-08-13 10:30:00,79.47,79.51,79.05,79.2,17498.0,69.5732,69.6082,69.2055,69.3368,17498.0
2019-08-13 10:35:00,79.28,79.32,78.98,79.03,14796.0,69.4069,69.4419,69.1442,69.188,14796.0
2019-08-13 10:40:00,79.03,79.04,78.77,78.85,18626.0,69.188,69.1967,68.9604,69.0304,18626.0
2019-08-13 10:45:00,78.84,78.98,78.82,78.83,7980.0,69.0217,69.1442,69.0041,69.0129,7980.0
2019-08-13 10:50:00,78.8,78.86,78.54,78.82,32375.0,68.9866,69.0392,68.759,69.0041,32375.0
2019-08-13 10:55:00,78.77,78.79,78.35,78.4,17139.0,68.9604,68.9779,68.5927,68.6365,17139.0
2019-08-13 11:00:00,78.39,78.52,78.27,78.33,11780.0,68.6277,68.7415,68.5226,68.5752,11780.0
2019-08-13 11:05:00,78.31,78.39,78.14,78.34,14500.0,68.5577,68.6277,68.4088,68.5839,14500.0
2019-08-13 11:10:00,78.31,78.38,78.16,78.29,7353.0,68.5577,68.6189,68.4263,68.5401,7353.0
2019-08-13 11:15:00,78.3,78.33,77.86,77.97,21539.0,68.5489,68.5752,68.1637,68.26,21539.0
2019-08-13 11:20:00,77.93,78.11,77.86,77.93,17861.0,68.225,68.3826,68.1637,68.225,17861.0
2019-08-13 11:25:00,77.87,78.07,77.87,77.88,8235.0,68.1725,68.3475,68.1725,68.1812,8235.0
2019-08-13 11:30:00,77.92,78.13,77.88,78.09,10124.0,68.2162,68.4001,68.1812,68.3651,10124.0
2019-08-13 11:35:00,78.1,78.32,78.06,78.28,13521.0,68.3738,68.5664,68.3388,68.5314,13521.0
2019-08-13 11:40:00,78.2,78.46,78.2,78.43,7444.0,68.4614,68.689,68.4614,68.6627,7444.0
2019-08-13 11:45:00,78.42,78.48,78.33,78.36,6850.0,68.654,68.7065,68.5752,68.6014,6850.0
2019-08-13 11:50:00,78.37,78.4,78.25,78.39,7617.0,68.6102,68.6365,68.5051,68.6277,7617.0
2019-08-13 11:55:00,78.43,78.5,78.28,78.5,9266.0,68.6627,68.724,68.5314,68.724,9266.0
2019-08-13 12:00:00,78.53,78.55,78.34,78.49,9622.0,68.7503,68.7678,68.5839,68.7152,9622.0
2019-08-13 12:05:00,78.45,78.56,78.36,78.51,9177.0,68.6802,68.7765,68.6014,68.7328,9177.0
2019-08-13 12:10:00,78.49,78.52,78.35,78.45,5900.0,68.7152,68.7415,68.5927,68.6802,5900.0
2019-08-13 12:15:00,78.45,78.49,78.37,78.41,6760.0,68.6802,68.7152,68.6102,68.6452,6760.0
2019-08-13 12:20:00,78.4,78.52,78.38,78.38,12901.0,68.6365,68.7415,68.6189,68.6189,12901.0
2019-08-13 12:25:00,78.37,78.44,78.22,78.39,26867.0,68.6102,68.6715,68.4789,68.6277,26867.0
2019-08-13 12:30:00,78.4,78.41,78.23,78.26,4820.0,68.6365,68.6452,68.4876,68.5139,4820.0
2019-08-13 12:35:00,78.26,78.34,78.14,78.15,13344.0,68.5139,68.5839,68.4088,68.4176,13344.0
2019-08-13 12:40:00,78.14,78.2,78.14,78.17,7073.0,68.4088,68.4614,68.4088,68.4351,7073.0
2019-08-13 12:45:00,78.17,78.22,78.12,78.14,8404.0,68.4351,68.4789,68.3913,68.4088,8404.0
2019-08-13 12:50:00,78.15,78.22,78.12,78.13,4500.0,68.4176,68.4789,68.3913,68.4001,4500.0
2019-08-13 12:55:00,78.12,78.17,77.96,78.1,11091.0,68.3913,68.4351,68.2512,68.3738,11091.0
2019-08-13 13:00:00,78.11,78.32,78.02,78.32,9400.0,68.3826,68.5664,68.3038,68.5664,9400.0
2019-08-13 13:05:00,78.33,78.48,78.31,78.44,10003.0,68.5752,68.7065,68.5577,68.6715,10003.0
2019-08-13 13:10:00,78.41,78.59,78.41,78.45,8881.0,68.6452,68.8028,68.6452,68.6802,8881.0
2019-08-13 13:15:00,78.46,78.52,78.17,78.25,11323.0,68.689,68.7415,68.4351,68.5051,11323.0
2019-08-13 13:20:00,78.21,78.39,78.2,78.26,8550.0,68.4701,68.6277,68.4614,68.5139,8550.0
2019-08-13 13:25:00,78.26,78.46,78.23,78.29,6889.0,68.5139,68.689,68.4876,68.5401,6889.0
2019-08-13 13:30:00,78.3,78.42,78.27,78.42,5209.0,68.5489,68.654,68.5226,68.654,5209.0
2019-08-13 13:35:00,78.41,78.45,78.31,78.31,4350.0,68.6452,68.6802,68.5577,68.5577,4350.0
2019-08-13 13:40:00,78.31,78.31,78.25,78.26,7182.0,68.5577,68.5577,68.5051,68.5139,7182.0
2019-08-13 13:45:00,78.26,78.36,78.2,78.3,15973.0,68.5139,68.6014,68.4614,68.5489,15973.0
2019-08-13 13:50:00,78.3,78.43,78.3,78.33,20485.0,68.5489,68.6627,68.5489,68.5752,20485.0
2019-08-13 13:55:00,78.28,78.34,78.25,78.25,4247.0,68.5314,68.5839,68.5051,68.5051,4247.0
2019-08-13 14:00:00,78.27,78.28,78.18,78.22,4465.0,68.5226,68.5314,68.4438,68.4789,4465.0
2019-08-13 14:05:00,78.22,78.32,78.21,78.3,5800.0,68.4789,68.5664,68.4701,68.5489,5800.0
2019-08-13 14:10:00,78.29,78.32,78.25,78.26,9639.0,68.5401,68.5664,68.5051,68.5139,9639.0
2019-08-13 14:15:00,78.25,78.32,78.24,78.25,7923.0,68.5051,68.5664,68.4964,68.5051,7923.0
2019-08-13 14:20:00,78.25,78.39,78.25,78.39,6600.0,68.5051,68.6277,68.5051,68.6277,6600.0
2019-08-13 14:25:00,78.4,78.55,78.4,78.55,8050.0,68.6365,68.7678,68.6365,68.7678,8050.0
2019-08-13 14:30:00,78.56,78.63,78.51,78.62,9588.0,68.7765,68.8378,68.7328,68.8291,9588.0
2019-08-13 14:35:00,78.62,78.72,78.58,78.72,8890.0,68.8291,68.9166,68.794,68.9166,8890.0
2019-08-13 14:40:00,78.72,78.74,78.66,78.7,7546.0,68.9166,68.9341,68.8641,68.8991,7546.0
2019-08-13 14:45:00,78.71,78.72,78.62,78.62,7709.0,68.9078,68.9166,68.8291,68.8291,7709.0
2019-08-13 14:50:00,78.6,78.7,78.6,78.66,6600.0,68.8115,68.8991,68.8115,68.8641,6600.0
2019-08-13 14:55:00,78.68,78.73,78.62,78.69,6756.0,68.8816,68.9254,68.8291,68.8903,6756.0
2019-08-13 15:00:00,78.71,78.71,78.57,78.61,10352.0,68.9078,68.9078,68.7853,68.8203,10352.0
2019-08-13 15:05:00,78.61,78.61,78.51,78.55,9347.0,68.8203,68.8203,68.7328,68.7678,9347.0
2019-08-13 15:10:00,78.54,78.55,78.44,78.53,11311.0,68.759,68.7678,68.6715,68.7503,11311.0
2019-08-13 15:15:00,78.52,78.55,78.44,78.46,7648.0,68.7415,68.7678,68.6715,68.689,7648.0
2019-08-13 15:20:00,78.48,78.51,78.35,78.36,12675.0,68.7065,68.7328,68.5927,68.6014,12675.0
2019-08-13 15:25:00,78.38,78.46,78.36,78.46,8852.0,68.6189,68.689,68.6014,68.689,8852.0
2019-08-13 15:30:00,78.43,78.44,78.31,78.32,14886.0,68.6627,68.6715,68.5577,68.5664,14886.0
2019-08-13 15:35:00,78.34,78.38,78.26,78.34,13546.0,68.5839,68.6189,68.5139,68.5839,13546.0
2019-08-13 15:40:00,78.34,78.39,78.17,78.19,21927.0,68.5839,68.6277,68.4351,68.4526,21927.0
2019-08-13 15:45:00,78.2,78.22,78.12,78.21,25213.0,68.4614,68.4789,68.3913,68.4701,25213.0
2019-08-13 15:50:00,78.21,78.51,78.2,78.51,37737.0,68.4701,68.7328,68.4614,68.7328,37737.0
2019-08-13 15:55:00,78.48,78.5,78.28,78.44,76447.0,68.7065,68.724,68.5314,68.6715,76447.0
2019-08-14 09:30:00,76.51,76.98,76.25,76.58,36225.0,66.9818,67.3933,66.7542,67.0431,36225.0
2019-08-14 09:35:00,76.65,76.71,76.38,76.61,22273.0,67.1044,67.1569,66.868,67.0694,22273.0
2019-08-14 09:40:00,76.62,77.1,76.37,76.95,15141.0,67.0781,67.4983,66.8593,67.367,15141.0
2019-08-14 09:45:00,76.92,76.99,76.65,76.99,9317.0,67.3408,67.402,67.1044,67.402,9317.0
2019-08-14 09:50:00,76.91,77.36,76.83,77.31,21953.0,67.332,67.726,67.262,67.6822,21953.0
2019-08-14 09:55:00,77.3,77.69,77.28,77.51,35959.0,67.6734,68.0149,67.6559,67.8573,35959.0
2019-08-14 10:00:00,77.54,77.54,77.01,77.15,11534.0,67.8836,67.8836,67.4196,67.5421,11534.0
2019-08-14 10:05:00,77.22,77.28,76.99,77.09,29768.0,67.6034,67.6559,67.402,67.4896,29768.0
2019-08-14 10:10:00,77.04,77.04,76.7,76.7,58329.0,67.4458,67.4458,67.1482,67.1482,58329.0
2019-08-14 10:15:00,76.66,76.9,76.66,76.74,19705.0,67.1131,67.3233,67.1131,67.1832,19705.0
2019-08-14 10:20:00,76.74,76.9,76.6,76.86,28278.0,67.1832,67.3233,67.0606,67.2882,28278.0
2019-08-14 10:25:00,76.88,77.37,76.88,77.33,13038.0,67.3057,67.7347,67.3057,67.6997,13038.0
2019-08-14 10:30:00,77.35,77.35,76.91,77.02,8024.0,67.7172,67.7172,67.332,67.4283,8024.0
2019-08-14 10:35:00,76.97,76.98,76.8,76.87,32007.0,67.3845,67.3933,67.2357,67.297,32007.0
2019-08-14 10:40:00,76.85,76.94,76.75,76.92,13486.0,67.2795,67.3583,67.1919,67.3408,13486.0
2019-08-14 10:45:00,76.93,76.98,76.69,76.7,23700.0,67.3495,67.3933,67.1394,67.1482,23700.0
2019-08-14 10:50:00,76.76,76.81,76.64,76.75,8774.0,67.2007,67.2445,67.0956,67.1919,8774.0
2019-08-14 10:55:00,76.71,76.77,76.41,76.42,37984.0,67.1569,67.2094,66.8943,66.903,37984.0
2019-08-14 11:00:00,76.43,76.58,76.29,76.31,25794.0,66.9118,67.0431,66.7892,66.8067,25794.0
2019-08-14 11:05:00,76.33,76.4,76.24,76.36,12262.0,66.8242,66.8855,66.7454,66.8505,12262.0
2019-08-14 11:10:00,76.36,76.4,76.25,76.36,8345.0,66.8505,66.8855,66.7542,66.8505,8345.0
2019-08-14 11:15:00,76.35,76.49,76.28,76.38,18388.0,66.8417,66.9643,66.7805,66.868,18388.0
2019-08-14 11:20:00,76.38,76.47,76.36,76.4,9054.0,66.868,66.9468,66.8505,66.8855,9054.0
2019-08-14 11:25:00,76.4,76.51,76.4,76.46,5893.0,66.8855,66.9818,66.8855,66.938,5893.0
2019-08-14 11:30:00,76.47,76.62,76.44,76.62,8002.0,66.9468,67.0781,66.9205,67.0781,8002.0
2019-08-14 11:35:00,76.64,76.68,76.45,76.55,8030.0,67.0956,67.1307,66.9293,67.0168,8030.0
2019-08-14 11:40:00,76.52,76.52,76.37,76.4,5621.0,66.9906,66.9906,66.8593,66.8855,5621.0
2019-08-14 11:45:00,76.36,76.36,76.21,76.3,11210.0,66.8505,66.8505,66.7192,66.798,11210.0
2019-08-14 11:50:00,76.31,76.39,76.2,76.24,10502.0,66.8067,66.8768,66.7104,66.7454,10502.0
2019-08-14 11:55:00,76.24,76.26,76.08,76.22,9070.0,66.7454,66.763,66.6054,66.7279,9070.0
2019-08-14 12:00:00,76.14,76.14,75.92,75.95,17731.0,66.6579,66.6579,66.4653,66.4916,17731.0
2019-08-14 12:05:00,75.93,76.0,75.86,75.86,16801.0,66.4741,66.5353,66.4128,66.4128,16801.0
2019-08-14 12:10:00,75.92,76.19,75.9,76.19,5448.0,66.4653,66.7017,66.4478,66.7017,5448.0
2019-08-14 12:15:00,76.17,76.17,76.05,76.07,4726.0,66.6842,66.6842,66.5791,66.5966,4726.0
2019-08-14 12:20:00,76.08,76.13,75.97,75.98,9144.0,66.6054,66.6491,66.5091,66.5178,9144.0
2019-08-14 12:25:00,75.98,76.08,75.93,76.04,5313.0,66.5178,66.6054,66.4741,66.5704,5313.0
2019-08-14 12:30:00,76.09,76.34,76.09,76.15,13885.0,66.6141,66.833,66.6141,66.6667,13885.0
2019-08-14 12:35:00,76.16,76.17,76.06,76.06,8251.0,66.6754,66.6842,66.5879,66.5879,8251.0
2019-08-14 12:40:00,76.0,76.05,75.9,76.02,8325.0,66.5353,66.5791,66.4478,66.5528,8325.0
2019-08-14 12:45:00,76.0,76.12,75.88,75.95,5975.0,66.5353,66.6404,66.4303,66.4916,5975.0
2019-08-14 12:50:00,75.9,76.01,75.88,75.89,8410.0,66.4478,66.5441,66.4303,66.439,8410.0
2019-08-14 12:55:00,75.86,75.94,75.78,75.81,8812.0,66.4128,66.4828,66.3427,66.369,8812.0
2019-08-14 13:00:00,75.8,76.0,75.72,75.9,9839.0,66.3602,66.5353,66.2902,66.4478,9839.0
2019-08-14 13:05:00,75.9,75.97,75.89,75.92,10793.0,66.4478,66.5091,66.439,66.4653,10793.0
2019-08-14 13:10:00,75.91,76.01,75.9,76.01,4978.0,66.4565,66.5441,66.4478,66.5441,4978.0
2019-08-14 13:15:00,75.97,76.09,75.91,75.94,19351.0,66.5091,66.6141,66.4565,66.4828,19351.0
2019-08-14 13:20:00,75.95,76.07,75.9,76.07,10032.0,66.4916,66.5966,66.4478,66.5966,10032.0
2019-08-14 13:25:00,76.08,76.43,76.08,76.24,8774.0,66.6054,66.9118,66.6054,66.7454,8774.0
2019-08-14 13:30:00,76.3,76.33,76.17,76.22,7096.0,66.798,66.8242,66.6842,66.7279,7096.0
2019-08-14 13:35:00,76.23,76.37,76.19,76.34,4746.0,66.7367,66.8593,66.7017,66.833,4746.0
2019-08-14 13:40:00,76.3,76.37,76.28,76.29,7631.0,66.798,66.8593,66.7805,66.7892,7631.0
2019-08-14 13:45:00,76.27,76.27,76.15,76.18,9851.0,66.7717,66.7717,66.6667,66.6929,9851.0
2019-08-14 13:50:00,76.2,76.27,76.2,76.21,9281.0,66.7104,66.7717,66.7104,66.7192,9281.0
2019-08-14 13:55:00,76.22,76.25,76.12,76.16,6800.0,66.7279,66.7542,66.6404,66.6754,6800.0
2019-08-14 14:00:00,76.19,76.2,75.99,76.03,7282.0,66.7017,66.7104,66.5266,66.5616,7282.0
2019-08-14 14:05:00,76.04,76.11,75.96,76.09,7978.0,66.5704,66.6316,66.5003,66.6141,7978.0
2019-08-14 14:10:00,76.07,76.21,76.07,76.13,5149.0,66.5966,66.7192,66.5966,66.6491,5149.0
2019-08-14 14:15:00,76.17,76.28,76.17,76.19,6024.0,66.6842,66.7805,66.6842,66.7017,6024.0
2019-08-14 14:20:00,76.14,76.19,76.1,76.11,6757.0,66.6579,66.7017,66.6229,66.6316,6757.0
2019-08-14 14:25:00,76.1,76.17,76.04,76.04,4476.0,66.6229,66.6842,66.5704,66.5704,4476.0
2019-08-14 14:30:00,76.06,76.1,75.95,75.97,8655.0,66.5879,66.6229,66.4916,66.5091,8655.0
2019-08-14 14:35:00,75.99,76.02,75.91,75.92,7350.0,66.5266,66.5528,66.4565,66.4653,7350.0
2019-08-14 14:40:00,75.9,75.92,75.84,75.9,12137.0,66.4478,66.4653,66.3953,66.4478,12137.0
2019-08-14 14:45:00,75.93,76.05,75.92,76.01,9418.0,66.4741,66.5791,66.4653,66.5441,9418.0
2019-08-14 14:50:00,76.0,76.16,75.98,76.15,9704.0,66.5353,66.6754,66.5178,66.6667,9704.0
2019-08-14 14:55:00,76.15,76.21,76.11,76.11,5620.0,66.6667,66.7192,66.6316,66.6316,5620.0
2019-08-14 15:00:00,76.14,76.38,76.06,76.32,11695.0,66.6579,66.868,66.5879,66.8155,11695.0
2019-08-14 15:05:00,76.33,76.33,76.17,76.24,9431.0,66.8242,66.8242,66.6842,66.7454,9431.0
2019-08-14 15:10:00,76.22,76.26,76.08,76.09,10531.0,66.7279,66.763,66.6054,66.6141,10531.0
2019-08-14 15:15:00,76.1,76.13,76.02,76.04,10551.0,66.6229,66.6491,66.5528,66.5704,10551.0
2019-08-14 15:20:00,76.02,76.04,75.91,75.95,12436.0,66.5528,66.5704,66.4565,66.4916,12436.0
2019-08-14 15:25:00,75.97,76.4,75.97,76.2,25995.0,66.5091,66.8855,66.5091,66.7104,25995.0
2019-08-14 15:30:00,76.14,76.14,75.91,76.08,25947.0,66.6579,66.6579,66.4565,66.6054,25947.0
2019-08-14 15:35:00,76.09,76.15,75.97,76.13,25299.0,66.6141,66.6667,66.5091,66.6491,25299.0
2019-08-14 15:40:00,76.09,76.23,75.97,76.09,30660.0,66.6141,66.7367,66.5091,66.6141,30660.0
2019-08-14 15:45:00,76.1,76.29,76.07,76.09,38829.0,66.6229,66.7892,66.5966,66.6141,38829.0
2019-08-14 15:50:00,76.1,76.42,76.08,76.41,36178.0,66.6229,66.903,66.6054,66.8943,36178.0
2019-08-14 15:55:00,76.39,76.41,75.99,75.99,105769.0,66.8768,66.8943,66.5266,66.5266,105769.0
2019-08-15 09:30:00,76.33,76.47,75.7,75.81,46047.0,66.8242,66.9468,66.2727,66.369,46047.0
2019-08-15 09:35:00,75.75,75.87,75.41,75.54,14375.0,66.3165,66.4215,66.0188,66.1326,14375.0
2019-08-15 09:40:00,75.53,75.8,75.31,75.76,10380.0,66.1239,66.3602,65.9313,66.3252,10380.0
2019-08-15 09:45:00,75.7,76.17,75.63,75.91,8408.0,66.2727,66.6842,66.2114,66.4565,8408.0
2019-08-15 09:50:00,75.9,76.19,75.89,76.11,5315.0,66.4478,66.7017,66.439,66.6316,5315.0
2019-08-15 09:55:00,76.06,76.17,75.82,76.17,32770.0,66.5879,66.6842,66.3778,66.6842,32770.0
2019-08-15 10:00:00,76.08,76.23,75.93,75.97,9211.0,66.6054,66.7367,66.4741,66.5091,9211.0
2019-08-15 10:05:00,75.91,76.09,75.77,76.0,6664.0,66.4565,66.6141,66.334,66.5353,6664.0
2019-08-15 10:10:00,76.0,76.23,75.97,76.17,27278.0,66.5353,66.7367,66.5091,66.6842,27278.0
2019-08-15 10:15:00,76.15,76.21,75.93,75.98,8911.0,66.6667,66.7192,66.4741,66.5178,8911.0
2019-08-15 10:20:00,75.94,76.1,75.91,76.1,4523.0,66.4828,66.6229,66.4565,66.6229,4523.0
2019-08-15 10:25:00,76.19,76.25,76.12,76.16,5871.0,66.7017,66.7542,66.6404,66.6754,5871.0
2019-08-15 10:30:00,76.13,76.27,75.96,76.23,8366.0,66.6491,66.7717,66.5003,66.7367,8366.0
2019-08-15 10:35:00,76.23,76.45,76.2,76.29,23718.0,66.7367,66.9293,66.7104,66.7892,23718.0
2019-08-15 10:40:00,76.27,76.42,76.22,76.4,8624.0,66.7717,66.903,66.7279,66.8855,8624.0
2019-08-15 10:45:00,76.36,76.45,76.21,76.26,33499.0,66.8505,66.9293,66.7192,66.763,33499.0
2019-08-15 10:50:00,76.27,76.4,76.22,76.33,12835.0,66.7717,66.8855,66.7279,66.8242,12835.0
2019-08-15 10:55:00,76.33,76.34,75.98,76.03,32722.0,66.8242,66.833,66.5178,66.5616,32722.0
2019-08-15 11:00:00,76.0,76.03,75.87,75.95,10344.0,66.5353,66.5616,66.4215,66.4916,10344.0
2019-08-15 11:05:00,75.92,76.05,75.82,75.86,28319.0,66.4653,66.5791,66.3778,66.4128,28319.0
2019-08-15 11:10:00,75.88,75.9,75.71,75.76,23815.0,66.4303,66.4478,66.2814,66.3252,23815.0
2019-08-15 11:15:00,75.75,75.79,75.6,75.6,11355.0,66.3165,66.3515,66.1851,66.1851,11355.0
2019-08-15 11:20:00,75.6,75.78,75.46,75.74,7627.0,66.1851,66.3427,66.0626,66.3077,7627.0
2019-08-15 11:25:00,75.72,75.84,75.69,75.78,3659.0,66.2902,66.3953,66.2639,66.3427,3659.0
2019-08-15 11:30:00,75.86,76.02,75.82,75.92,4100.0,66.4128,66.5528,66.3778,66.4653,4100.0
2019-08-15 11:35:00,75.96,76.02,75.86,75.92,6095.0,66.5003,66.5528,66.4128,66.4653,6095.0
2019-08-15 11:40:00,75.85,75.87,75.71,75.81,4197.0,66.404,66.4215,66.2814,66.369,4197.0
2019-08-15 11:45:00,75.77,75.83,75.61,75.61,3764.0,66.334,66.3865,66.1939,66.1939,3764.0
2019-08-15 11:50:00,75.65,75.69,75.58,75.6,3700.0,66.2289,66.2639,66.1676,66.1851,3700.0
2019-08-15 11:55:00,75.64,75.9,75.64,75.87,5692.0,66.2202,66.4478,66.2202,66.4215,5692.0
2019-08-15 12:00:00,75.81,76.0,75.79,76.0,4240.0,66.369,66.5353,66.3515,66.5353,4240.0
2019-08-15 12:05:00,76.14,76.15,75.97,75.97,3900.0,66.6579,66.6667,66.5091,66.5091,3900.0
2019-08-15 12:10:00,75.93,76.01,75.9,75.91,5280.0,66.4741,66.5441,66.4478,66.4565,5280.0
2019-08-15 12:15:00,75.9,75.93,75.81,75.89,3000.0,66.4478,66.4741,66.369,66.439,3000.0
2019-08-15 12:20:00,75.85,75.88,75.72,75.76,6194.0,66.404,66.4303,66.2902,66.3252,6194.0
2019-08-15 12:25:00,75.79,75.79,75.65,75.67,4287.0,66.3515,66.3515,66.2289,66.2464,4287.0
2019-08-15 12:30:00,75.66,75.76,75.62,75.69,4438.0,66.2377,66.3252,66.2027,66.2639,4438.0
2019-08-15 12:35:00,75.72,75.79,75.67,75.72,2106.0,66.2902,66.3515,66.2464,66.2902,2106.0
2019-08-15 12:40:00,75.68,75.8,75.68,75.8,4050.0,66.2552,66.3602,66.2552,66.3602,4050.0
2019-08-15 12:45:00,75.77,75.77,75.67,75.67,4250.0,66.334,66.334,66.2464,66.2464,4250.0
2019-08-15 12:50:00,75.69,75.76,75.6,75.64,5411.0,66.2639,66.3252,66.1851,66.2202,5411.0
2019-08-15 12:55:00,75.61,75.71,75.61,75.68,2575.0,66.1939,66.2814,66.1939,66.2552,2575.0
2019-08-15 13:00:00,75.69,75.82,75.67,75.82,6910.0,66.2639,66.3778,66.2464,66.3778,6910.0
2019-08-15 13:05:00,75.82,75.85,75.76,75.84,5496.0,66.3778,66.404,66.3252,66.3953,5496.0
2019-08-15 13:10:00,75.81,75.88,75.76,75.84,7915.0,66.369,66.4303,66.3252,66.3953,7915.0
2019-08-15 13:15:00,75.82,75.99,75.82,75.99,7870.0,66.3778,66.5266,66.3778,66.5266,7870.0
2019-08-15 13:20:00,75.99,76.03,75.88,75.91,7281.0,66.5266,66.5616,66.4303,66.4565,7281.0
2019-08-15 13:25:00,75.9,75.93,75.79,75.84,4361.0,66.4478,66.4741,66.3515,66.3953,4361.0
2019-08-15 13:30:00,75.85,75.98,75.84,75.98,10307.0,66.404,66.5178,66.3953,66.5178,10307.0
2019-08-15 13:35:00,75.96,75.96,75.75,75.78,14232.0,66.5003,66.5003,66.3165,66.3427,14232.0
2019-08-15 13:40:00,75.81,75.82,75.6,75.67,11077.0,66.369,66.3778,66.1851,66.2464,11077.0
2019-08-15 13:45:00,75.66,75.71,75.56,75.62,6752.0,66.2377,66.2814,66.1501,66.2027,6752.0
2019-08-15 13:50:00,75.62,75.64,75.34,75.45,8830.0,66.2027,66.2202,65.9575,66.0538,8830.0
2019-08-15 13:55:00,75.45,75.51,75.39,75.45,11156.0,66.0538,66.1064,66.0013,66.0538,11156.0
2019-08-15 14:00:00,75.48,75.55,75.34,75.37,7787.0,66.0801,66.1414,65.9575,65.9838,7787.0
2019-08-15 14:05:00,75.43,75.53,75.42,75.42,6214.0,66.0363,66.1239,66.0276,66.0276,6214.0
2019-08-15 14:10:00,75.47,75.68,75.43,75.49,9870.0,66.0713,66.2552,66.0363,66.0888,9870.0
2019-08-15 14:15:00,75.51,75.51,75.43,75.47,6066.0,66.1064,66.1064,66.0363,66.0713,6066.0
2019-08-15 14:20:00,75.5,75.64,75.45,75.55,15269.0,66.0976,66.2202,66.0538,66.1414,15269.0
2019-08-15 14:25:00,75.49,75.57,75.48,75.53,17212.0,66.0888,66.1589,66.0801,66.1239,17212.0
2019-08-15 14:30:00,75.53,75.56,75.34,75.5,11405.0,66.1239,66.1501,65.9575,66.0976,11405.0
2019-08-15 14:35:00,75.49,75.5,75.37,75.4,6956.0,66.0888,66.0976,65.9838,66.0101,6956.0
2019-08-15 14:40:00,75.4,75.48,75.35,75.45,12245.0,66.0101,66.0801,65.9663,66.0538,12245.0
2019-08-15 14:45:00,75.46,75.59,75.43,75.55,10696.0,66.0626,66.1764,66.0363,66.1414,10696.0
2019-08-15 14:50:00,75.57,75.6,75.43,75.59,11109.0,66.1589,66.1851,66.0363,66.1764,11109.0
2019-08-15 14:55:00,75.6,75.65,75.54,75.61,6385.0,66.1851,66.2289,66.1326,66.1939,6385.0
2019-08-15 15:00:00,75.59,75.95,75.59,75.88,13414.0,66.1764,66.4916,66.1764,66.4303,13414.0
2019-08-15 15:05:00,75.91,75.97,75.82,75.86,22835.0,66.4565,66.5091,66.3778,66.4128,22835.0
2019-08-15 15:10:00,75.86,75.94,75.78,75.89,18227.0,66.4128,66.4828,66.3427,66.439,18227.0
2019-08-15 15:15:00,75.89,75.89,75.81,75.85,11033.0,66.439,66.439,66.369,66.404,11033.0
2019-08-15 15:20:00,75.85,75.89,75.78,75.78,11390.0,66.404,66.439,66.3427,66.3427,11390.0
2019-08-15 15:25:00,75.78,75.82,75.64,75.68,14462.0,66.3427,66.3778,66.2202,66.2552,14462.0
2019-08-15 15:30:00,75.67,75.78,75.65,75.69,15643.0,66.2464,66.3427,66.2289,66.2639,15643.0
2019-08-15 15:35:00,75.71,75.76,75.65,75.74,19431.0,66.2814,66.3252,66.2289,66.3077,19431.0
2019-08-15 15:40:00,75.75,75.84,75.68,75.81,19996.0,66.3165,66.3953,66.2552,66.369,19996.0
2019-08-15 15:45:00,75.8,75.89,75.76,75.83,19044.0,66.3602,66.439,66.3252,66.3865,19044.0
2019-08-15 15:50:00,75.84,75.9,75.71,75.76,23181.0,66.3953,66.4478,66.2814,66.3252,23181.0
2019-08-15 15:55:00,75.75,75.78,75.52,75.54,50523.0,66.3165,66.3427,66.1151,66.1326,50523.0
2019-08-16 09:30:00,76.45,76.67,76.0,76.56,69523.0,66.9293,67.1219,66.5353,67.0256,69523.0
2019-08-16 09:35:00,76.58,76.76,76.35,76.35,11529.0,67.0431,67.2007,66.8417,66.8417,11529.0
2019-08-16 09:40:00,76.35,76.79,76.13,76.7,19481.0,66.8417,67.227,66.6491,67.1482,19481.0
2019-08-16 09:45:00,76.66,76.72,76.49,76.61,9197.0,67.1131,67.1657,66.9643,67.0694,9197.0
2019-08-16 09:50:00,76.58,76.67,76.37,76.67,13244.0,67.0431,67.1219,66.8593,67.1219,13244.0
2019-08-16 09:55:00,76.66,76.7,76.38,76.57,10349.0,67.1131,67.1482,66.868,67.0343,10349.0
2019-08-16 10:00:00,76.61,76.73,76.55,76.69,8906.0,67.0694,67.1744,67.0168,67.1394,8906.0
2019-08-16 10:05:00,76.69,76.71,76.57,76.67,15682.0,67.1394,67.1569,67.0343,67.1219,15682.0
2019-08-16 10:10:00,76.65,76.83,76.61,76.81,9301.0,67.1044,67.262,67.0694,67.2445,9301.0
2019-08-16 10:15:00,76.82,76.84,76.5,76.53,9698.0,67.2532,67.2707,66.9731,66.9993,9698.0
2019-08-16 10:20:00,76.55,77.02,76.54,76.8,15688.0,67.0168,67.4283,67.0081,67.2357,15688.0
2019-08-16 10:25:00,76.75,76.79,76.53,76.56,7070.0,67.1919,67.227,66.9993,67.0256,7070.0
2019-08-16 10:30:00,76.57,76.64,76.43,76.47,21656.0,67.0343,67.0956,66.9118,66.9468,21656.0
2019-08-16 10:35:00,76.46,76.65,76.46,76.6,8354.0,66.938,67.1044,66.938,67.0606,8354.0
2019-08-16 10:40:00,76.59,76.78,76.56,76.7,8945.0,67.0519,67.2182,67.0256,67.1482,8945.0
2019-08-16 10:45:00,76.73,76.89,76.73,76.77,5578.0,67.1744,67.3145,67.1744,67.2094,5578.0
2019-08-16 10:50:00,76.81,76.9,76.75,76.78,4200.0,67.2445,67.3233,67.1919,67.2182,4200.0
2019-08-16 10:55:00,76.76,76.96,76.75,76.93,7155.0,67.2007,67.3758,67.1919,67.3495,7155.0
2019-08-16 11:00:00,76.94,77.0,76.87,76.94,8303.0,67.3583,67.4108,67.297,67.3583,8303.0
2019-08-16 11:05:00,76.94,76.95,76.76,76.77,7100.0,67.3583,67.367,67.2007,67.2094,7100.0
2019-08-16 11:10:00,76.78,76.84,76.76,76.81,9398.0,67.2182,67.2707,67.2007,67.2445,9398.0
2019-08-16 11:15:00,76.8,76.8,76.6,76.73,35443.0,67.2357,67.2357,67.0606,67.1744,35443.0
2019-08-16 11:20:00,76.78,76.82,76.7,76.71,3990.0,67.2182,67.2532,67.1482,67.1569,3990.0
2019-08-16 11:25:00,76.74,76.75,76.52,76.56,7918.0,67.1832,67.1919,66.9906,67.0256,7918.0
2019-08-16 11:30:00,76.54,76.57,76.48,76.56,12103.0,67.0081,67.0343,66.9556,67.0256,12103.0
2019-08-16 11:35:00,76.55,76.6,76.5,76.55,21918.0,67.0168,67.0606,66.9731,67.0168,21918.0
2019-08-16 11:40:00,76.51,76.59,76.5,76.57,13764.0,66.9818,67.0519,66.9731,67.0343,13764.0
2019-08-16 11:45:00,76.54,76.6,76.47,76.59,8986.0,67.0081,67.0606,66.9468,67.0519,8986.0
2019-08-16 11:50:00,76.61,76.69,76.59,76.62,6272.0,67.0694,67.1394,67.0519,67.0781,6272.0
2019-08-16 11:55:00,76.62,76.69,76.6,76.64,4250.0,67.0781,67.1394,67.0606,67.0956,4250.0
2019-08-16 12:00:00,76.58,76.65,76.52,76.53,5600.0,67.0431,67.1044,66.9906,66.9993,5600.0
2019-08-16 12:05:00,76.5,76.62,76.5,76.61,5890.0,66.9731,67.0781,66.9731,67.0694,5890.0
2019-08-16 12:10:00,76.61,76.66,76.53,76.61,5901.0,67.0694,67.1131,66.9993,67.0694,5901.0
2019-08-16 12:15:00,76.6,76.67,76.47,76.53,8531.0,67.0606,67.1219,66.9468,66.9993,8531.0
2019-08-16 12:20:00,76.56,76.58,76.51,76.54,6301.0,67.0256,67.0431,66.9818,67.0081,6301.0
2019-08-16 12:25:00,76.56,76.6,76.55,76.6,3773.0,67.0256,67.0606,67.0168,67.0606,3773.0
2019-08-16 12:30:00,76.59,76.64,76.55,76.59,6563.0,67.0519,67.0956,67.0168,67.0519,6563.0
2019-08-16 12:35:00,76.61,76.66,76.58,76.62,4091.0,67.0694,67.1131,67.0431,67.0781,4091.0
2019-08-16 12:40:00,76.62,76.69,76.58,76.69,7144.0,67.0781,67.1394,67.0431,67.1394,7144.0
2019-08-16 12:45:00,76.68,76.73,76.63,76.66,7439.0,67.1307,67.1744,67.0869,67.1131,7439.0
2019-08-16 12:50:00,76.67,76.71,76.62,76.67,6786.0,67.1219,67.1569,67.0781,67.1219,6786.0
2019-08-16 12:55:00,76.67,76.72,76.64,76.64,4970.0,67.1219,67.1657,67.0956,67.0956,4970.0
2019-08-16 13:00:00,76.65,76.74,76.65,76.67,8516.0,67.1044,67.1832,67.1044,67.1219,8516.0
2019-08-16 13:05:00,76.67,76.82,76.66,76.82,7897.0,67.1219,67.2532,67.1131,67.2532,7897.0
2019-08-16 13:10:00,76.83,76.85,76.78,76.83,8428.0,67.262,67.2795,67.2182,67.262,8428.0
2019-08-16 13:15:00,76.81,76.85,76.73,76.84,6383.0,67.2445,67.2795,67.1744,67.2707,6383.0
2019-08-16 13:20:00,76.83,76.89,76.8,76.89,5762.0,67.262,67.3145,67.2357,67.3145,5762.0
2019-08-16 13:25:00,76.9,76.93,76.85,76.93,8597.0,67.3233,67.3495,67.2795,67.3495,8597.0
2019-08-16 13:30:00,76.93,76.94,76.86,76.86,6894.0,67.3495,67.3583,67.2882,67.2882,6894.0
2019-08-16 13:35:00,76.87,76.94,76.85,76.88,6295.0,67.297,67.3583,67.2795,67.3057,6295.0
2019-08-16 13:40:00,76.88,76.9,76.83,76.87,7300.0,67.3057,67.3233,67.262,67.297,7300.0
2019-08-16 13:45:00,76.85,76.86,76.83,76.85,5004.0,67.2795,67.2882,67.262,67.2795,5004.0
2019-08-16 13:50:00,76.85,76.86,76.82,76.83,6260.0,67.2795,67.2882,67.2532,67.262,6260.0
2019-08-16 13:55:00,76.82,76.87,76.79,76.81,8790.0,67.2532,67.297,67.227,67.2445,8790.0
2019-08-16 14:00:00,76.8,76.88,76.8,76.83,6978.0,67.2357,67.3057,67.2357,67.262,6978.0
2019-08-16 14:05:00,76.82,76.82,76.69,76.74,9833.0,67.2532,67.2532,67.1394,67.1832,9833.0
2019-08-16 14:10:00,76.73,76.76,76.7,76.75,6167.0,67.1744,67.2007,67.1482,67.1919,6167.0
2019-08-16 14:15:00,76.73,76.83,76.72,76.82,14580.0,67.1744,67.262,67.1657,67.2532,14580.0
2019-08-16 14:20:00,76.81,76.82,76.75,76.78,4674.0,67.2445,67.2532,67.1919,67.2182,4674.0
2019-08-16 14:25:00,76.78,76.78,76.69,76.72,7106.0,67.2182,67.2182,67.1394,67.1657,7106.0
2019-08-16 14:30:00,76.71,76.75,76.65,76.75,13304.0,67.1569,67.1919,67.1044,67.1919,13304.0
2019-08-16 14:35:00,76.74,76.75,76.65,76.69,7600.0,67.1832,67.1919,67.1044,67.1394,7600.0
2019-08-16 14:40:00,76.7,76.72,76.63,76.68,6953.0,67.1482,67.1657,67.0869,67.1307,6953.0
2019-08-16 14:45:00,76.67,76.7,76.65,76.67,6874.0,67.1219,67.1482,67.1044,67.1219,6874.0
2019-08-16 14:50:00,76.67,76.77,76.66,76.7,9490.0,67.1219,67.2094,67.1131,67.1482,9490.0
2019-08-16 14:55:00,76.7,76.76,76.68,76.7,12036.0,67.1482,67.2007,67.1307,67.1482,12036.0
2019-08-16 15:00:00,76.7,76.79,76.68,76.77,7868.0,67.1482,67.227,67.1307,67.2094,7868.0
2019-08-16 15:05:00,76.78,76.79,76.7,76.74,10576.0,67.2182,67.227,67.1482,67.1832,10576.0
2019-08-16 15:10:00,76.73,76.76,76.67,76.74,10530.0,67.1744,67.2007,67.1219,67.1832,10530.0
2019-08-16 15:15:00,76.75,76.78,76.71,76.73,8024.0,67.1919,67.2182,67.1569,67.1744,8024.0
2019-08-16 15:20:00,76.74,76.75,76.66,76.74,16374.0,67.1832,67.1919,67.1131,67.1832,16374.0
2019-08-16 15:25:00,76.75,76.81,76.74,76.75,11180.0,67.1919,67.2445,67.1832,67.1919,11180.0
2019-08-16 15:30:00,76.75,76.77,76.71,76.73,13127.0,67.1919,67.2094,67.1569,67.1744,13127.0
2019-08-16 15:35:00,76.73,76.78,76.59,76.69,29699.0,67.1744,67.2182,67.0519,67.1394,29699.0
2019-08-16 15:40:00,76.69,76.76,76.66,76.75,21041.0,67.1394,67.2007,67.1131,67.1919,21041.0
2019-08-16 15:45:00,76.74,76.74,76.63,76.64,21230.0,67.1832,67.1832,67.0869,67.0956,21230.0
2019-08-16 15:50:00,76.65,76.79,76.59,76.7,48006.0,67.1044,67.227,67.0519,67.1482,48006.0
2019-08-16 15:55:00,76.7,76.79,76.61,76.62,86090.0,67.1482,67.227,67.0694,67.0781,86090.0
2019-08-19 09:30:00,78.25,78.65,77.98,78.06,40104.0,68.5051,68.8553,68.2688,68.3388,40104.0
2019-08-19 09:35:00,78.1,78.3,78.0,78.14,16321.0,68.3738,68.5489,68.2863,68.4088,16321.0
2019-08-19 09:40:00,78.13,78.22,78.03,78.19,8500.0,68.4001,68.4789,68.3125,68.4526,8500.0
2019-08-19 09:45:00,78.08,78.14,77.78,77.78,14056.0,68.3563,68.4088,68.0937,68.0937,14056.0
2019-08-19 09:50:00,77.74,77.75,77.42,77.42,7596.0,68.0586,68.0674,67.7785,67.7785,7596.0
2019-08-19 09:55:00,77.38,77.48,77.27,77.27,8481.0,67.7435,67.831,67.6472,67.6472,8481.0
2019-08-19 10:00:00,77.22,77.35,77.18,77.34,12492.0,67.6034,67.7172,67.5684,67.7085,12492.0
2019-08-19 10:05:00,77.39,77.54,77.28,77.28,8236.0,67.7522,67.8836,67.6559,67.6559,8236.0
2019-08-19 10:10:00,77.28,77.29,76.95,76.98,12528.0,67.6559,67.6647,67.367,67.3933,12528.0
2019-08-19 10:15:00,76.96,77.22,76.9,77.22,30838.0,67.3758,67.6034,67.3233,67.6034,30838.0
2019-08-19 10:20:00,77.31,77.38,77.29,77.38,4015.0,67.6822,67.7435,67.6647,67.7435,4015.0
2019-08-19 10:25:00,77.44,77.54,77.44,77.5,11374.0,67.796,67.8836,67.796,67.8485,11374.0
2019-08-19 10:30:00,77.49,77.59,77.45,77.54,4986.0,67.8398,67.9273,67.8048,67.8836,4986.0
2019-08-19 10:35:00,77.5,77.66,77.5,77.62,7819.0,67.8485,67.9886,67.8485,67.9536,7819.0
2019-08-19 10:40:00,77.58,77.59,77.5,77.51,2765.0,67.9186,67.9273,67.8485,67.8573,2765.0
2019-08-19 10:45:00,77.47,77.51,77.35,77.48,4970.0,67.8223,67.8573,67.7172,67.831,4970.0
2019-08-19 10:50:00,77.46,77.5,77.33,77.42,7649.0,67.8135,67.8485,67.6997,67.7785,7649.0
2019-08-19 10:55:00,77.44,77.44,77.24,77.24,7703.0,67.796,67.796,67.6209,67.6209,7703.0
2019-08-19 11:00:00,77.3,77.41,77.27,77.41,6275.0,67.6734,67.7697,67.6472,67.7697,6275.0
2019-08-19 11:05:00,77.38,77.46,77.31,77.33,11936.0,67.7435,67.8135,67.6822,67.6997,11936.0
2019-08-19 11:10:00,77.33,77.37,77.27,77.27,3931.0,67.6997,67.7347,67.6472,67.6472,3931.0
2019-08-19 11:15:00,77.27,77.36,77.23,77.28,5962.0,67.6472,67.726,67.6122,67.6559,5962.0
2019-08-19 11:20:00,77.26,77.3,77.17,77.23,8629.0,67.6384,67.6734,67.5596,67.6122,8629.0
2019-08-19 11:25:00,77.24,77.28,77.17,77.23,8489.0,67.6209,67.6559,67.5596,67.6122,8489.0
2019-08-19 11:30:00,77.25,77.31,77.17,77.31,9893.0,67.6297,67.6822,67.5596,67.6822,9893.0
2019-08-19 11:35:00,77.31,77.45,77.31,77.45,10031.0,67.6822,67.8048,67.6822,67.8048,10031.0
2019-08-19 11:40:00,77.45,77.51,77.43,77.45,3282.0,67.8048,67.8573,67.7872,67.8048,3282.0
2019-08-19 11:45:00,77.47,77.47,77.37,77.44,1846.0,67.8223,67.8223,67.7347,67.796,1846.0
2019-08-19 11:50:00,77.42,77.45,77.31,77.31,4150.0,67.7785,67.8048,67.6822,67.6822,4150.0
2019-08-19 11:55:00,77.32,77.43,77.27,77.42,3898.0,67.6909,67.7872,67.6472,67.7785,3898.0
2019-08-19 12:00:00,77.4,77.49,77.36,77.44,4354.0,67.761,67.8398,67.726,67.796,4354.0
2019-08-19 12:05:00,77.45,77.52,77.41,77.49,7923.0,67.8048,67.866,67.7697,67.8398,7923.0
2019-08-19 12:10:00,77.47,77.47,77.4,77.44,4088.0,67.8223,67.8223,67.761,67.796,4088.0
2019-08-19 12:15:00,77.43,77.46,77.37,77.45,3630.0,67.7872,67.8135,67.7347,67.8048,3630.0
2019-08-19 12:20:00,77.45,77.47,77.38,77.39,5153.0,67.8048,67.8223,67.7435,67.7522,5153.0
2019-08-19 12:25:00,77.4,77.41,77.32,77.33,4878.0,67.761,67.7697,67.6909,67.6997,4878.0
2019-08-19 12:30:00,77.33,77.36,77.3,77.32,7215.0,67.6997,67.726,67.6734,67.6909,7215.0
2019-08-19 12:35:00,77.32,77.37,77.3,77.33,4553.0,67.6909,67.7347,67.6734,67.6997,4553.0
2019-08-19 12:40:00,77.36,77.37,77.31,77.33,4519.0,67.726,67.7347,67.6822,67.6997,4519.0
2019-08-19 12:45:00,77.35,77.42,77.33,77.4,11910.0,67.7172,67.7785,67.6997,67.761,11910.0
2019-08-19 12:50:00,77.39,77.53,77.39,77.53,7040.0,67.7522,67.8748,67.7522,67.8748,7040.0
2019-08-19 12:55:00,77.58,77.66,77.57,77.62,3900.0,67.9186,67.9886,67.9098,67.9536,3900.0
2019-08-19 13:00:00,77.61,77.67,77.6,77.62,3726.0,67.9448,67.9974,67.9361,67.9536,3726.0
2019-08-19 13:05:00,77.62,77.65,77.58,77.58,10090.0,67.9536,67.9799,67.9186,67.9186,10090.0
2019-08-19 13:10:00,77.59,77.6,77.49,77.51,11499.0,67.9273,67.9361,67.8398,67.8573,11499.0
2019-08-19 13:15:00,77.5,77.53,77.46,77.52,9771.0,67.8485,67.8748,67.8135,67.866,9771.0
2019-08-19 13:20:00,77.54,77.61,77.47,77.5,7865.0,67.8836,67.9448,67.8223,67.8485,7865.0
2019-08-19 13:25:00,77.5,77.52,77.43,77.44,6160.0,67.8485,67.866,67.7872,67.796,6160.0
2019-08-19 13:30:00,77.43,77.43,77.38,77.42,5227.0,67.7872,67.7872,67.7435,67.7785,5227.0
2019-08-19 13:35:00,77.42,77.42,77.37,77.41,6581.0,67.7785,67.7785,67.7347,67.7697,6581.0
2019-08-19 13:40:00,77.39,77.39,77.32,77.33,5954.0,67.7522,67.7522,67.6909,67.6997,5954.0
2019-08-19 13:45:00,77.31,77.34,77.27,77.32,9161.0,67.6822,67.7085,67.6472,67.6909,9161.0
2019-08-19 13:50:00,77.31,77.35,77.25,77.27,10052.0,67.6822,67.7172,67.6297,67.6472,10052.0
2019-08-19 13:55:00,77.3,77.34,77.3,77.32,2925.0,67.6734,67.7085,67.6734,67.6909,2925.0
2019-08-19 14:00:00,77.3,77.34,77.21,77.27,8552.0,67.6734,67.7085,67.5946,67.6472,8552.0
2019-08-19 14:05:00,77.28,77.33,77.27,77.31,7642.0,67.6559,67.6997,67.6472,67.6822,7642.0
2019-08-19 14:10:00,77.32,77.39,77.29,77.31,5830.0,67.6909,67.7522,67.6647,67.6822,5830.0
2019-08-19 14:15:00,77.31,77.34,77.26,77.34,5303.0,67.6822,67.7085,67.6384,67.7085,5303.0
2019-08-19 14:20:00,77.34,77.37,77.31,77.35,4781.0,67.7085,67.7347,67.6822,67.7172,4781.0
2019-08-19 14:25:00,77.35,77.38,77.33,77.36,2110.0,67.7172,67.7435,67.6997,67.726,2110.0
2019-08-19 14:30:00,77.39,77.39,77.22,77.24,8525.0,67.7522,67.7522,67.6034,67.6209,8525.0
2019-08-19 14:35:00,77.24,77.26,77.16,77.19,9952.0,67.6209,67.6384,67.5509,67.5771,9952.0
2019-08-19 14:40:00,77.17,77.27,77.16,77.27,5817.0,67.5596,67.6472,67.5509,67.6472,5817.0
2019-08-19 14:45:00,77.26,77.27,77.21,77.24,4867.0,67.6384,67.6472,67.5946,67.6209,4867.0
2019-08-19 14:50:00,77.25,77.28,77.19,77.24,8424.0,67.6297,67.6559,67.5771,67.6209,8424.0
2019-08-19 14:55:00,77.23,77.24,77.17,77.2,5882.0,67.6122,67.6209,67.5596,67.5859,5882.0
2019-08-19 15:00:00,77.2,77.2,77.03,77.05,11286.0,67.5859,67.5859,67.4371,67.4546,11286.0
2019-08-19 15:05:00,77.07,77.11,77.01,77.08,10186.0,67.4721,67.5071,67.4196,67.4808,10186.0
2019-08-19 15:10:00,77.09,77.1,76.99,77.04,8434.0,67.4896,67.4983,67.402,67.4458,8434.0
2019-08-19 15:15:00,77.02,77.02,76.94,76.98,19213.0,67.4283,67.4283,67.3583,67.3933,19213.0
2019-08-19 15:20:00,76.97,77.05,76.94,77.04,8316.0,67.3845,67.4546,67.3583,67.4458,8316.0
2019-08-19 15:25:00,77.05,77.1,77.02,77.05,8343.0,67.4546,67.4983,67.4283,67.4546,8343.0
2019-08-19 15:30:00,76.99,77.11,76.98,77.11,9733.0,67.402,67.5071,67.3933,67.5071,9733.0
2019-08-19 15:35:00,77.11,77.14,77.07,77.14,11778.0,67.5071,67.5334,67.4721,67.5334,11778.0
2019-08-19 15:40:00,77.14,77.14,77.08,77.11,7670.0,67.5334,67.5334,67.4808,67.5071,7670.0
2019-08-19 15:45:00,77.12,77.13,77.07,77.08,13903.0,67.5159,67.5246,67.4721,67.4808,13903.0
2019-08-19 15:50:00,77.09,77.1,77.06,77.09,15023.0,67.4896,67.4983,67.4633,67.4896,15023.0
2019-08-19 15:55:00,77.1,77.18,77.04,77.09,65257.0,67.4983,67.5684,67.4458,67.4896,65257.0
2019-08-20 09:30:00,76.49,76.95,76.35,76.36,32913.0,66.9643,67.367,66.8417,66.8505,32913.0
2019-08-20 09:35:00,76.35,76.57,76.1,76.43,12140.0,66.8417,67.0343,66.6229,66.9118,12140.0
2019-08-20 09:40:00,76.44,76.55,76.25,76.54,10230.0,66.9205,67.0168,66.7542,67.0081,10230.0
2019-08-20 09:45:00,76.55,76.79,76.45,76.45,22647.0,67.0168,67.227,66.9293,66.9293,22647.0
2019-08-20 09:50:00,76.5,76.69,76.47,76.58,23105.0,66.9731,67.1394,66.9468,67.0431,23105.0
2019-08-20 09:55:00,76.54,77.0,76.49,76.79,58306.0,67.0081,67.4108,66.9643,67.227,58306.0
2019-08-20 10:00:00,76.82,76.87,76.71,76.72,8358.0,67.2532,67.297,67.1569,67.1657,8358.0
2019-08-20 10:05:00,76.71,76.85,76.63,76.64,13624.0,67.1569,67.2795,67.0869,67.0956,13624.0
2019-08-20 10:10:00,76.67,76.85,76.67,76.73,9269.0,67.1219,67.2795,67.1219,67.1744,9269.0
2019-08-20 10:15:00,76.76,76.77,76.55,76.66,8476.0,67.2007,67.2094,67.0168,67.1131,8476.0
2019-08-20 10:20:00,76.69,76.8,76.64,76.74,7551.0,67.1394,67.2357,67.0956,67.1832,7551.0
2019-08-20 10:25:00,76.73,77.0,76.72,76.94,10794.0,67.1744,67.4108,67.1657,67.3583,10794.0
2019-08-20 10:30:00,76.94,76.96,76.88,76.88,8986.0,67.3583,67.3758,67.3057,67.3057,8986.0
2019-08-20 10:35:00,76.89,76.99,76.82,76.82,8165.0,67.3145,67.402,67.2532,67.2532,8165.0
2019-08-20 10:40:00,76.8,76.94,76.8,76.92,8216.0,67.2357,67.3583,67.2357,67.3408,8216.0
2019-08-20 10:45:00,76.9,76.92,76.81,76.85,13761.0,67.3233,67.3408,67.2445,67.2795,13761.0
2019-08-20 10:50:00,76.84,76.95,76.82,76.88,21957.0,67.2707,67.367,67.2532,67.3057,21957.0
2019-08-20 10:55:00,76.84,77.01,76.84,77.01,9168.0,67.2707,67.4196,67.2707,67.4196,9168.0
2019-08-20 11:00:00,77.03,77.1,76.96,77.07,9968.0,67.4371,67.4983,67.3758,67.4721,9968.0
2019-08-20 11:05:00,77.05,77.16,77.0,77.03,10463.0,67.4546,67.5509,67.4108,67.4371,10463.0
2019-08-20 11:10:00,77.05,77.18,77.05,77.13,8534.0,67.4546,67.5684,67.4546,67.5246,8534.0
2019-08-20 11:15:00,77.14,77.25,77.11,77.23,6215.0,67.5334,67.6297,67.5071,67.6122,6215.0
2019-08-20 11:20:00,77.22,77.25,77.1,77.1,7476.0,67.6034,67.6297,67.4983,67.4983,7476.0
2019-08-20 11:25:00,77.12,77.16,77.07,77.07,4238.0,67.5159,67.5509,67.4721,67.4721,4238.0
2019-08-20 11:30:00,77.08,77.1,77.01,77.06,12849.0,67.4808,67.4983,67.4196,67.4633,12849.0
2019-08-20 11:35:00,77.06,77.1,77.0,77.0,23756.0,67.4633,67.4983,67.4108,67.4108,23756.0
2019-08-20 11:40:00,77.0,77.05,76.95,77.02,25820.0,67.4108,67.4546,67.367,67.4283,25820.0
2019-08-20 11:45:00,77.02,77.13,76.99,77.06,25532.0,67.4283,67.5246,67.402,67.4633,25532.0
2019-08-20 11:50:00,77.05,77.13,77.03,77.08,13250.0,67.4546,67.5246,67.4371,67.4808,13250.0
2019-08-20 11:55:00,77.09,77.09,76.97,77.07,7058.0,67.4896,67.4896,67.3845,67.4721,7058.0
2019-08-20 12:00:00,77.09,77.19,77.09,77.17,5049.0,67.4896,67.5771,67.4896,67.5596,5049.0
2019-08-20 12:05:00,77.18,77.25,77.16,77.22,6899.0,67.5684,67.6297,67.5509,67.6034,6899.0
2019-08-20 12:10:00,77.21,77.23,77.12,77.13,2846.0,67.5946,67.6122,67.5159,67.5246,2846.0
2019-08-20 12:15:00,77.13,77.2,77.11,77.2,4910.0,67.5246,67.5859,67.5071,67.5859,4910.0
2019-08-20 12:20:00,77.2,77.24,77.15,77.2,5047.0,67.5859,67.6209,67.5421,67.5859,5047.0
2019-08-20 12:25:00,77.17,77.18,77.11,77.18,5966.0,67.5596,67.5684,67.5071,67.5684,5966.0
2019-08-20 12:30:00,77.18,77.22,77.13,77.13,5696.0,67.5684,67.6034,67.5246,67.5246,5696.0
2019-08-20 12:35:00,77.12,77.13,76.96,77.02,6415.0,67.5159,67.5246,67.3758,67.4283,6415.0
2019-08-20 12:40:00,77.01,77.02,76.95,76.95,3573.0,67.4196,67.4283,67.367,67.367,3573.0
2019-08-20 12:45:00,76.96,77.03,76.95,76.99,6287.0,67.3758,67.4371,67.367,67.402,6287.0
2019-08-20 12:50:00,77.0,77.07,77.0,77.07,5557.0,67.4108,67.4721,67.4108,67.4721,5557.0
2019-08-20 12:55:00,77.07,77.12,77.04,77.12,4875.0,67.4721,67.5159,67.4458,67.5159,4875.0
2019-08-20 13:00:00,77.14,77.15,77.07,77.09,6553.0,67.5334,67.5421,67.4721,67.4896,6553.0
2019-08-20 13:05:00,77.09,77.26,77.04,77.23,19656.0,67.4896,67.6384,67.4458,67.6122,19656.0
2019-08-20 13:10:00,77.25,77.34,77.23,77.23,8143.0,67.6297,67.7085,67.6122,67.6122,8143.0
2019-08-20 13:15:00,77.18,77.18,77.12,77.17,2876.0,67.5684,67.5684,67.5159,67.5596,2876.0
2019-08-20 13:20:00,77.12,77.16,77.04,77.07,6135.0,67.5159,67.5509,67.4458,67.4721,6135.0
2019-08-20 13:25:00,77.08,77.14,77.03,77.12,5343.0,67.4808,67.5334,67.4371,67.5159,5343.0
2019-08-20 13:30:00,77.13,77.14,77.0,77.0,7305.0,67.5246,67.5334,67.4108,67.4108,7305.0
2019-08-20 13:35:00,76.97,76.98,76.87,76.88,7166.0,67.3845,67.3933,67.297,67.3057,7166.0
2019-08-20 13:40:00,76.87,76.9,76.83,76.85,6615.0,67.297,67.3233,67.262,67.2795,6615.0
2019-08-20 13:45:00,76.84,76.85,76.77,76.81,9671.0,67.2707,67.2795,67.2094,67.2445,9671.0
2019-08-20 13:50:00,76.8,76.9,76.74,76.89,8011.0,67.2357,67.3233,67.1832,67.3145,8011.0
2019-08-20 13:55:00,76.88,76.88,76.79,76.82,6832.0,67.3057,67.3057,67.227,67.2532,6832.0
2019-08-20 14:00:00,76.81,76.84,76.7,76.77,7156.0,67.2445,67.2707,67.1482,67.2094,7156.0
2019-08-20 14:05:00,76.8,76.83,76.69,76.69,7288.0,67.2357,67.262,67.1394,67.1394,7288.0
2019-08-20 14:10:00,76.71,76.74,76.66,76.66,6317.0,67.1569,67.1832,67.1131,67.1131,6317.0
2019-08-20 14:15:00,76.68,76.83,76.68,76.82,7669.0,67.1307,67.262,67.1307,67.2532,7669.0
2019-08-20 14:20:00,76.8,76.81,76.65,76.76,5817.0,67.2357,67.2445,67.1044,67.2007,5817.0
2019-08-20 14:25:00,76.74,76.85,76.73,76.85,4650.0,67.1832,67.2795,67.1744,67.2795,4650.0
2019-08-20 14:30:00,76.86,76.89,76.8,76.86,7836.0,67.2882,67.3145,67.2357,67.2882,7836.0
2019-08-20 14:35:00,76.85,76.9,76.82,76.82,6319.0,67.2795,67.3233,67.2532,67.2532,6319.0
2019-08-20 14:40:00,76.8,76.8,76.74,76.77,4610.0,67.2357,67.2357,67.1832,67.2094,4610.0
2019-08-20 14:45:00,76.77,76.85,76.74,76.83,7832.0,67.2094,67.2795,67.1832,67.262,7832.0
2019-08-20 14:50:00,76.82,76.82,76.71,76.76,6298.0,67.2532,67.2532,67.1569,67.2007,6298.0
2019-08-20 14:55:00,76.78,76.83,76.77,76.8,6246.0,67.2182,67.262,67.2094,67.2357,6246.0
2019-08-20 15:00:00,76.8,76.8,76.64,76.7,7040.0,67.2357,67.2357,67.0956,67.1482,7040.0
2019-08-20 15:05:00,76.71,76.74,76.62,76.65,8187.0,67.1569,67.1832,67.0781,67.1044,8187.0
2019-08-20 15:10:00,76.66,76.71,76.64,76.69,5758.0,67.1131,67.1569,67.0956,67.1394,5758.0
2019-08-20 15:15:00,76.7,76.71,76.61,76.62,5850.0,67.1482,67.1569,67.0694,67.0781,5850.0
2019-08-20 15:20:00,76.64,76.72,76.63,76.71,9519.0,67.0956,67.1657,67.0869,67.1569,9519.0
2019-08-20 15:25:00,76.72,76.78,76.67,76.78,25995.0,67.1657,67.2182,67.1219,67.2182,25995.0
2019-08-20 15:30:00,76.78,76.91,76.78,76.88,10559.0,67.2182,67.332,67.2182,67.3057,10559.0
2019-08-20 15:35:00,76.87,76.91,76.84,76.9,8661.0,67.297,67.332,67.2707,67.3233,8661.0
2019-08-20 15:40:00,76.91,76.99,76.89,76.96,13677.0,67.332,67.402,67.3145,67.3758,13677.0
2019-08-20 15:45:00,76.96,77.01,76.94,76.96,11012.0,67.3758,67.4196,67.3583,67.3758,11012.0
2019-08-20 15:50:00,76.98,77.02,76.93,76.94,18497.0,67.3933,67.4283,67.3495,67.3583,18497.0
2019-08-20 15:55:00,76.94,76.94,76.68,76.74,52643.0,67.3583,67.3583,67.1307,67.1832,52643.0
2019-08-21 09:30:00,78.03,78.19,77.36,77.49,38922.0,68.3125,68.4526,67.726,67.8398,38922.0
2019-08-21 09:35:00,77.48,77.64,77.38,77.52,15675.0,67.831,67.9711,67.7435,67.866,15675.0
2019-08-21 09:40:00,77.61,77.87,77.61,77.72,4386.0,67.9448,68.1725,67.9448,68.0411,4386.0
2019-08-21 09:45:00,77.8,77.97,77.8,77.96,8547.0,68.1112,68.26,68.1112,68.2512,8547.0
2019-08-21 09:50:00,77.96,78.04,77.82,77.89,11345.0,68.2512,68.3213,68.1287,68.19,11345.0
2019-08-21 09:55:00,77.9,77.96,77.81,77.93,11973.0,68.1987,68.2512,68.1199,68.225,11973.0
2019-08-21 10:00:00,77.94,78.09,77.9,78.03,10268.0,68.2337,68.3651,68.1987,68.3125,10268.0
2019-08-21 10:05:00,77.99,78.18,77.96,78.16,15672.0,68.2775,68.4438,68.2512,68.4263,15672.0
2019-08-21 10:10:00,78.16,78.18,77.78,77.8,9514.0,68.4263,68.4438,68.0937,68.1112,9514.0
2019-08-21 10:15:00,77.83,77.86,77.74,77.81,5656.0,68.1374,68.1637,68.0586,68.1199,5656.0
2019-08-21 10:20:00,77.81,77.85,77.74,77.8,3025.0,68.1199,68.1549,68.0586,68.1112,3025.0
2019-08-21 10:25:00,77.82,77.9,77.73,77.79,18464.0,68.1287,68.1987,68.0499,68.1024,18464.0
2019-08-21 10:30:00,77.74,77.74,77.65,77.65,19049.0,68.0586,68.0586,67.9799,67.9799,19049.0
2019-08-21 10:35:00,77.62,77.7,77.46,77.49,15642.0,67.9536,68.0236,67.8135,67.8398,15642.0
2019-08-21 10:40:00,77.47,77.6,77.31,77.31,16052.0,67.8223,67.9361,67.6822,67.6822,16052.0
2019-08-21 10:45:00,77.3,77.31,77.2,77.24,15472.0,67.6734,67.6822,67.5859,67.6209,15472.0
2019-08-21 10:50:00,77.19,77.29,77.18,77.19,16566.0,67.5771,67.6647,67.5684,67.5771,16566.0
2019-08-21 10:55:00,77.18,77.19,77.09,77.15,9965.0,67.5684,67.5771,67.4896,67.5421,9965.0
2019-08-21 11:00:00,77.17,77.23,77.1,77.21,5157.0,67.5596,67.6122,67.4983,67.5946,5157.0
2019-08-21 11:05:00,77.2,77.31,77.15,77.21,5736.0,67.5859,67.6822,67.5421,67.5946,5736.0
2019-08-21 11:10:00,77.22,77.27,77.11,77.15,3866.0,67.6034,67.6472,67.5071,67.5421,3866.0
2019-08-21 11:15:00,77.15,77.19,76.97,77.03,8800.0,67.5421,67.5771,67.3845,67.4371,8800.0
2019-08-21 11:20:00,77.03,77.22,77.0,77.16,7221.0,67.4371,67.6034,67.4108,67.5509,7221.0
2019-08-21 11:25:00,77.15,77.24,77.15,77.22,3427.0,67.5421,67.6209,67.5421,67.6034,3427.0
2019-08-21 11:30:00,77.21,77.28,77.19,77.28,3900.0,67.5946,67.6559,67.5771,67.6559,3900.0
2019-08-21 11:35:00,77.28,77.32,77.27,77.29,3837.0,67.6559,67.6909,67.6472,67.6647,3837.0
2019-08-21 11:40:00,77.3,77.32,77.16,77.2,6098.0,67.6734,67.6909,67.5509,67.5859,6098.0
2019-08-21 11:45:00,77.24,77.28,77.16,77.23,8855.0,67.6209,67.6559,67.5509,67.6122,8855.0
2019-08-21 11:50:00,77.22,77.33,77.16,77.19,33413.0,67.6034,67.6997,67.5509,67.5771,33413.0
2019-08-21 11:55:00,77.22,77.38,77.2,77.37,20837.0,67.6034,67.7435,67.5859,67.7347,20837.0
2019-08-21 12:00:00,77.37,77.5,77.23,77.49,22725.0,67.7347,67.8485,67.6122,67.8398,22725.0
2019-08-21 12:05:00,77.5,77.54,77.38,77.4,6845.0,67.8485,67.8836,67.7435,67.761,6845.0
2019-08-21 12:10:00,77.4,77.52,77.39,77.51,7282.0,67.761,67.866,67.7522,67.8573,7282.0
2019-08-21 12:15:00,77.52,77.57,77.43,77.5,8580.0,67.866,67.9098,67.7872,67.8485,8580.0
2019-08-21 12:20:00,77.52,77.54,77.51,77.52,4600.0,67.866,67.8836,67.8573,67.866,4600.0
2019-08-21 12:25:00,77.51,77.66,77.51,77.56,7655.0,67.8573,67.9886,67.8573,67.9011,7655.0
2019-08-21 12:30:00,77.56,77.57,77.44,77.56,8229.0,67.9011,67.9098,67.796,67.9011,8229.0
2019-08-21 12:35:00,77.53,77.56,77.51,77.53,2213.0,67.8748,67.9011,67.8573,67.8748,2213.0
2019-08-21 12:40:00,77.55,77.56,77.51,77.55,3021.0,67.8923,67.9011,67.8573,67.8923,3021.0
2019-08-21 12:45:00,77.54,77.56,77.51,77.54,4250.0,67.8836,67.9011,67.8573,67.8836,4250.0
2019-08-21 12:50:00,77.54,77.6,77.54,77.57,5084.0,67.8836,67.9361,67.8836,67.9098,5084.0
2019-08-21 12:55:00,77.55,77.59,77.52,77.55,3368.0,67.8923,67.9273,67.866,67.8923,3368.0
2019-08-21 13:00:00,77.56,77.59,77.54,77.57,2200.0,67.9011,67.9273,67.8836,67.9098,2200.0
2019-08-21 13:05:00,77.57,77.61,77.52,77.53,3339.0,67.9098,67.9448,67.866,67.8748,3339.0
2019-08-21 13:10:00,77.54,77.58,77.47,77.53,13749.0,67.8836,67.9186,67.8223,67.8748,13749.0
2019-08-21 13:15:00,77.53,77.55,77.44,77.53,19822.0,67.8748,67.8923,67.796,67.8748,19822.0
2019-08-21 13:20:00,77.54,77.57,77.46,77.46,7624.0,67.8836,67.9098,67.8135,67.8135,7624.0
2019-08-21 13:25:00,77.47,77.47,77.44,77.46,2028.0,67.8223,67.8223,67.796,67.8135,2028.0
2019-08-21 13:30:00,77.46,77.53,77.45,77.45,11500.0,67.8135,67.8748,67.8048,67.8048,11500.0
2019-08-21 13:35:00,77.45,77.49,77.43,77.43,6700.0,67.8048,67.8398,67.7872,67.7872,6700.0
2019-08-21 13:40:00,77.44,77.45,77.34,77.34,3700.0,67.796,67.8048,67.7085,67.7085,3700.0
2019-08-21 13:45:00,77.36,77.43,77.3,77.43,6825.0,67.726,67.7872,67.6734,67.7872,6825.0
2019-08-21 13:50:00,77.41,77.41,77.35,77.36,4339.0,67.7697,67.7697,67.7172,67.726,4339.0
2019-08-21 13:55:00,77.36,77.41,77.3,77.39,4250.0,67.726,67.7697,67.6734,67.7522,4250.0
2019-08-21 14:00:00,77.36,77.48,77.16,77.47,18511.0,67.726,67.831,67.5509,67.8223,18511.0
2019-08-21 14:05:00,77.46,77.49,77.39,77.42,5376.0,67.8135,67.8398,67.7522,67.7785,5376.0
2019-08-21 14:10:00,77.45,77.49,77.37,77.43,4365.0,67.8048,67.8398,67.7347,67.7872,4365.0
2019-08-21 14:15:00,77.46,77.55,77.41,77.51,17594.0,67.8135,67.8923,67.7697,67.8573,17594.0
2019-08-21 14:20:00,77.54,77.58,77.5,77.57,4303.0,67.8836,67.9186,67.8485,67.9098,4303.0
2019-08-21 14:25:00,77.53,77.58,77.51,77.56,14801.0,67.8748,67.9186,67.8573,67.9011,14801.0
2019-08-21 14:30:00,77.55,77.57,77.51,77.51,9962.0,67.8923,67.9098,67.8573,67.8573,9962.0
2019-08-21 14:35:00,77.51,77.55,77.43,77.45,19805.0,67.8573,67.8923,67.7872,67.8048,19805.0
2019-08-21 14:40:00,77.43,77.5,77.37,77.45,13640.0,67.7872,67.8485,67.7347,67.8048,13640.0
2019-08-21 14:45:00,77.44,77.46,77.31,77.31,7445.0,67.796,67.8135,67.6822,67.6822,7445.0
2019-08-21 14:50:00,77.34,77.43,77.33,77.39,8518.0,67.7085,67.7872,67.6997,67.7522,8518.0
2019-08-21 14:55:00,77.36,77.41,77.33,77.39,7997.0,67.726,67.7697,67.6997,67.7522,7997.0
2019-08-21 15:00:00,77.36,77.42,77.33,77.39,8359.0,67.726,67.7785,67.6997,67.7522,8359.0
2019-08-21 15:05:00,77.4,77.43,77.36,77.43,9883.0,67.761,67.7872,67.726,67.7872,9883.0
2019-08-21 15:10:00,77.45,77.59,77.45,77.47,32792.0,67.8048,67.9273,67.8048,67.8223,32792.0
2019-08-21 15:15:00,77.48,77.54,77.46,77.52,6014.0,67.831,67.8836,67.8135,67.866,6014.0
2019-08-21 15:20:00,77.52,77.58,77.5,77.58,6915.0,67.866,67.9186,67.8485,67.9186,6915.0
2019-08-21 15:25:00,77.57,77.57,77.53,77.53,3294.0,67.9098,67.9098,67.8748,67.8748,3294.0
2019-08-21 15:30:00,77.53,77.62,77.51,77.53,14793.0,67.8748,67.9536,67.8573,67.8748,14793.0
2019-08-21 15:35:00,77.54,77.6,77.5,77.53,15076.0,67.8836,67.9361,67.8485,67.8748,15076.0
2019-08-21 15:40:00,77.53,77.57,77.5,77.54,15795.0,67.8748,67.9098,67.8485,67.8836,15795.0
2019-08-21 15:45:00,77.54,77.6,77.53,77.55,13362.0,67.8836,67.9361,67.8748,67.8923,13362.0
2019-08-21 15:50:00,77.56,77.6,77.45,77.56,20376.0,67.9011,67.9361,67.8048,67.9011,20376.0
2019-08-21 15:55:00,77.56,77.64,77.53,77.6,59292.0,67.9011,67.9711,67.8748,67.9361,59292.0
2019-08-22 09:30:00,77.79,78.0,77.67,77.7,20892.0,68.1024,68.2863,67.9974,68.0236,20892.0
2019-08-22 09:35:00,77.73,77.73,77.4,77.51,15145.0,68.0499,68.0499,67.761,67.8573,15145.0
2019-08-22 09:40:00,77.51,77.71,77.47,77.55,8132.0,67.8573,68.0324,67.8223,67.8923,8132.0
2019-08-22 09:45:00,77.56,77.59,77.34,77.39,9656.0,67.9011,67.9273,67.7085,67.7522,9656.0
2019-08-22 09:50:00,77.34,77.55,77.32,77.47,11291.0,67.7085,67.8923,67.6909,67.8223,11291.0
2019-08-22 09:55:00,77.49,77.66,77.46,77.62,11690.0,67.8398,67.9886,67.8135,67.9536,11690.0
2019-08-22 10:00:00,77.64,77.8,77.5,77.79,21953.0,67.9711,68.1112,67.8485,68.1024,21953.0
2019-08-22 10:05:00,77.8,77.8,77.55,77.65,4980.0,68.1112,68.1112,67.8923,67.9799,4980.0
2019-08-22 10:10:00,77.59,77.6,77.47,77.52,6838.0,67.9273,67.9361,67.8223,67.866,6838.0
2019-08-22 10:15:00,77.52,77.56,77.31,77.34,15737.0,67.866,67.9011,67.6822,67.7085,15737.0
2019-08-22 10:20:00,77.32,77.38,77.17,77.19,14929.0,67.6909,67.7435,67.5596,67.5771,14929.0
2019-08-22 10:25:00,77.17,77.23,77.01,77.06,11718.0,67.5596,67.6122,67.4196,67.4633,11718.0
2019-08-22 10:30:00,77.05,77.06,76.68,76.8,18449.0,67.4546,67.4633,67.1307,67.2357,18449.0
2019-08-22 10:35:00,76.78,76.83,76.5,76.78,22822.0,67.2182,67.262,66.9731,67.2182,22822.0
2019-08-22 10:40:00,76.82,76.91,76.72,76.77,35717.0,67.2532,67.332,67.1657,67.2094,35717.0
2019-08-22 10:45:00,76.76,77.0,76.75,77.0,17085.0,67.2007,67.4108,67.1919,67.4108,17085.0
2019-08-22 10:50:00,77.03,77.1,76.78,76.78,19231.0,67.4371,67.4983,67.2182,67.2182,19231.0
2019-08-22 10:55:00,76.78,76.83,76.66,76.76,9883.0,67.2182,67.262,67.1131,67.2007,9883.0
2019-08-22 11:00:00,76.77,77.08,76.77,76.81,8923.0,67.2094,67.4808,67.2094,67.2445,8923.0
2019-08-22 11:05:00,76.88,77.09,76.84,77.06,6209.0,67.3057,67.4896,67.2707,67.4633,6209.0
2019-08-22 11:10:00,77.05,77.11,76.98,77.03,7273.0,67.4546,67.5071,67.3933,67.4371,7273.0
2019-08-22 11:15:00,77.04,77.19,77.04,77.16,6214.0,67.4458,67.5771,67.4458,67.5509,6214.0
2019-08-22 11:20:00,77.19,77.22,77.11,77.17,6968.0,67.5771,67.6034,67.5071,67.5596,6968.0
2019-08-22 11:25:00,77.19,77.19,77.09,77.17,5511.0,67.5771,67.5771,67.4896,67.5596,5511.0
2019-08-22 11:30:00,77.19,77.44,77.19,77.41,12540.0,67.5771,67.796,67.5771,67.7697,12540.0
2019-08-22 11:35:00,77.42,77.47,77.37,77.42,5368.0,67.7785,67.8223,67.7347,67.7785,5368.0
2019-08-22 11:40:00,77.42,77.43,77.34,77.37,4040.0,67.7785,67.7872,67.7085,67.7347,4040.0
2019-08-22 11:45:00,77.37,77.38,77.24,77.24,4835.0,67.7347,67.7435,67.6209,67.6209,4835.0
2019-08-22 11:50:00,77.26,77.28,77.18,77.24,6360.0,67.6384,67.6559,67.5684,67.6209,6360.0
2019-08-22 11:55:00,77.28,77.32,77.24,77.27,5713.0,67.6559,67.6909,67.6209,67.6472,5713.0
2019-08-22 12:00:00,77.26,77.42,77.23,77.38,3300.0,67.6384,67.7785,67.6122,67.7435,3300.0
2019-08-22 12:05:00,77.34,77.46,77.32,77.42,5694.0,67.7085,67.8135,67.6909,67.7785,5694.0
2019-08-22 12:10:00,77.42,77.42,77.35,77.41,4517.0,67.7785,67.7785,67.7172,67.7697,4517.0
2019-08-22 12:15:00,77.44,77.45,77.38,77.43,3394.0,67.796,67.8048,67.7435,67.7872,3394.0
2019-08-22 12:20:00,77.42,77.45,77.39,77.45,2951.0,67.7785,67.8048,67.7522,67.8048,2951.0
2019-08-22 12:25:00,77.45,77.45,77.38,77.38,2495.0,67.8048,67.8048,67.7435,67.7435,2495.0
2019-08-22 12:30:00,77.39,77.46,77.37,77.38,4597.0,67.7522,67.8135,67.7347,67.7435,4597.0
2019-08-22 12:35:00,77.37,77.37,77.26,77.28,6150.0,67.7347,67.7347,67.6384,67.6559,6150.0
2019-08-22 12:40:00,77.27,77.39,77.27,77.39,3860.0,67.6472,67.7522,67.6472,67.7522,3860.0
2019-08-22 12:45:00,77.4,77.42,77.32,77.37,4808.0,67.761,67.7785,67.6909,67.7347,4808.0
2019-08-22 12:50:00,77.36,77.44,77.36,77.44,4950.0,67.726,67.796,67.726,67.796,4950.0
2019-08-22 12:55:00,77.4,77.43,77.34,77.34,3799.0,67.761,67.7872,67.7085,67.7085,3799.0
2019-08-22 13:00:00,77.33,77.4,77.32,77.4,2400.0,67.6997,67.761,67.6909,67.761,2400.0
2019-08-22 13:05:00,77.38,77.5,77.38,77.42,4427.0,67.7435,67.8485,67.7435,67.7785,4427.0
2019-08-22 13:10:00,77.42,77.49,77.4,77.45,2572.0,67.7785,67.8398,67.761,67.8048,2572.0
2019-08-22 13:15:00,77.45,77.46,77.42,77.46,4101.0,67.8048,67.8135,67.7785,67.8135,4101.0
2019-08-22 13:20:00,77.49,77.61,77.48,77.6,5708.0,67.8398,67.9448,67.831,67.9361,5708.0
2019-08-22 13:25:00,77.64,77.66,77.54,77.54,3050.0,67.9711,67.9886,67.8836,67.8836,3050.0
2019-08-22 13:30:00,77.52,77.59,77.51,77.53,6982.0,67.866,67.9273,67.8573,67.8748,6982.0
2019-08-22 13:35:00,77.55,77.56,77.5,77.54,2864.0,67.8923,67.9011,67.8485,67.8836,2864.0
2019-08-22 13:40:00,77.53,77.59,77.52,77.52,4500.0,67.8748,67.9273,67.866,67.866,4500.0
2019-08-22 13:45:00,77.52,77.55,77.5,77.5,3637.0,67.866,67.8923,67.8485,67.8485,3637.0
2019-08-22 13:50:00,77.49,77.53,77.47,77.5,7433.0,67.8398,67.8748,67.8223,67.8485,7433.0
2019-08-22 13:55:00,77.51,77.53,77.46,77.5,4477.0,67.8573,67.8748,67.8135,67.8485,4477.0
2019-08-22 14:00:00,77.53,77.56,77.48,77.5,3900.0,67.8748,67.9011,67.831,67.8485,3900.0
2019-08-22 14:05:00,77.45,77.49,77.39,77.4,4840.0,67.8048,67.8398,67.7522,67.761,4840.0
2019-08-22 14:10:00,77.38,77.43,77.34,77.43,4109.0,67.7435,67.7872,67.7085,67.7872,4109.0
2019-08-22 14:15:00,77.39,77.52,77.39,77.48,3798.0,67.7522,67.866,67.7522,67.831,3798.0
2019-08-22 14:20:00,77.46,77.47,77.4,77.4,1700.0,67.8135,67.8223,67.761,67.761,1700.0
2019-08-22 14:25:00,77.39,77.44,77.36,77.39,4452.0,67.7522,67.796,67.726,67.7522,4452.0
2019-08-22 14:30:00,77.42,77.48,77.4,77.45,4318.0,67.7785,67.831,67.761,67.8048,4318.0
2019-08-22 14:35:00,77.46,77.51,77.44,77.47,3899.0,67.8135,67.8573,67.796,67.8223,3899.0
2019-08-22 14:40:00,77.48,77.51,77.43,77.49,10211.0,67.831,67.8573,67.7872,67.8398,10211.0
2019-08-22 14:45:00,77.49,77.56,77.47,77.48,6963.0,67.8398,67.9011,67.8223,67.831,6963.0
2019-08-22 14:50:00,77.49,77.5,77.44,77.46,7352.0,67.8398,67.8485,67.796,67.8135,7352.0
2019-08-22 14:55:00,77.46,77.47,77.4,77.4,7212.0,67.8135,67.8223,67.761,67.761,7212.0
2019-08-22 15:00:00,77.4,77.42,77.34,77.35,6992.0,67.761,67.7785,67.7085,67.7172,6992.0
2019-08-22 15:05:00,77.36,77.37,77.31,77.32,4320.0,67.726,67.7347,67.6822,67.6909,4320.0
2019-08-22 15:10:00,77.31,77.33,77.22,77.23,8015.0,67.6822,67.6997,67.6034,67.6122,8015.0
2019-08-22 15:15:00,77.24,77.25,77.12,77.22,7886.0,67.6209,67.6297,67.5159,67.6034,7886.0
2019-08-22 15:20:00,77.19,77.24,77.17,77.21,6042.0,67.5771,67.6209,67.5596,67.5946,6042.0
2019-08-22 15:25:00,77.21,77.22,77.14,77.17,5693.0,67.5946,67.6034,67.5334,67.5596,5693.0
2019-08-22 15:30:00,77.18,77.25,77.16,77.16,10740.0,67.5684,67.6297,67.5509,67.5509,10740.0
2019-08-22 15:35:00,77.16,77.2,77.13,77.15,9750.0,67.5509,67.5859,67.5246,67.5421,9750.0
2019-08-22 15:40:00,77.15,77.19,77.14,77.19,9516.0,67.5421,67.5771,67.5334,67.5771,9516.0
2019-08-22 15:45:00,77.19,77.21,77.11,77.11,19254.0,67.5771,67.5946,67.5071,67.5071,19254.0
2019-08-22 15:50:00,77.12,77.18,77.1,77.17,33099.0,67.5159,67.5684,67.4983,67.5596,33099.0
2019-08-22 15:55:00,77.15,77.17,76.84,76.91,67468.0,67.5421,67.5596,67.2707,67.332,67468.0
2019-08-23 09:30:00,76.16,76.33,75.93,76.01,51338.0,66.6754,66.8242,66.4741,66.5441,51338.0
2019-08-23 09:35:00,76.0,76.0,75.5,75.55,14754.0,66.5353,66.5353,66.0976,66.1414,14754.0
2019-08-23 09:40:00,75.63,75.64,75.3,75.45,13770.0,66.2114,66.2202,65.9225,66.0538,13770.0
2019-08-23 09:45:00,75.39,75.43,75.05,75.14,19806.0,66.0013,66.0363,65.7036,65.7824,19806.0
2019-08-23 09:50:00,75.09,75.1,74.77,74.93,51518.0,65.7387,65.7474,65.4585,65.5986,51518.0
2019-08-23 09:55:00,74.96,75.36,74.94,75.36,14327.0,65.6249,65.975,65.6073,65.975,14327.0
2019-08-23 10:00:00,75.35,75.83,75.25,75.46,18994.0,65.9663,66.3865,65.8787,66.0626,18994.0
2019-08-23 10:05:00,75.43,75.64,75.4,75.5,10747.0,66.0363,66.2202,66.0101,66.0976,10747.0
2019-08-23 10:10:00,75.31,75.68,75.08,75.68,10560.0,65.9313,66.2552,65.7299,66.2552,10560.0
2019-08-23 10:15:00,75.66,76.0,75.6,75.91,14299.0,66.2377,66.5353,66.1851,66.4565,14299.0
2019-08-23 10:20:00,75.9,76.05,75.82,75.94,11648.0,66.4478,66.5791,66.3778,66.4828,11648.0
2019-08-23 10:25:00,75.93,75.95,75.84,75.94,5273.0,66.4741,66.4916,66.3953,66.4828,5273.0
2019-08-23 10:30:00,75.96,76.07,75.89,76.06,6544.0,66.5003,66.5966,66.439,66.5879,6544.0
2019-08-23 10:35:00,76.08,76.4,76.08,76.39,11460.0,66.6054,66.8855,66.6054,66.8768,11460.0
2019-08-23 10:40:00,76.43,76.44,76.21,76.23,9356.0,66.9118,66.9205,66.7192,66.7367,9356.0
2019-08-23 10:45:00,76.27,76.29,76.15,76.18,7956.0,66.7717,66.7892,66.6667,66.6929,7956.0
2019-08-23 10:50:00,76.2,76.52,76.19,76.5,21325.0,66.7104,66.9906,66.7017,66.9731,21325.0
2019-08-23 10:55:00,76.49,76.55,76.24,76.24,17095.0,66.9643,67.0168,66.7454,66.7454,17095.0
2019-08-23 11:00:00,76.27,76.3,75.11,75.25,38747.0,66.7717,66.798,65.7562,65.8787,38747.0
2019-08-23 11:05:00,75.19,75.34,74.54,74.59,27796.0,65.8262,65.9575,65.2572,65.3009,27796.0
2019-08-23 11:10:00,74.54,74.73,74.29,74.47,46340.0,65.2572,65.4235,65.0383,65.1959,46340.0
2019-08-23 11:15:00,74.5,74.97,74.45,74.89,31067.0,65.2221,65.6336,65.1784,65.5636,31067.0
2019-08-23 11:20:00,74.82,74.86,74.46,74.62,18074.0,65.5023,65.5373,65.1871,65.3272,18074.0
2019-08-23 11:25:00,74.58,74.61,74.39,74.46,20838.0,65.2922,65.3184,65.1258,65.1871,20838.0
2019-08-23 11:30:00,74.43,74.52,74.08,74.08,18842.0,65.1609,65.2396,64.8544,64.8544,18842.0
2019-08-23 11:35:00,74.05,74.14,73.65,73.73,35782.0,64.8282,64.907,64.478,64.548,35782.0
2019-08-23 11:40:00,73.69,74.01,73.6,74.0,28419.0,64.513,64.7932,64.4342,64.7844,28419.0
2019-08-23 11:45:00,74.02,74.13,73.94,73.99,17029.0,64.8019,64.8982,64.7319,64.7756,17029.0
2019-08-23 11:50:00,74.0,74.11,73.81,73.85,17513.0,64.7844,64.8807,64.6181,64.6531,17513.0
2019-08-23 11:55:00,73.92,73.92,73.71,73.8,12766.0,64.7144,64.7144,64.5305,64.6093,12766.0
2019-08-23 12:00:00,73.69,73.97,73.65,73.97,10116.0,64.513,64.7581,64.478,64.7581,10116.0
2019-08-23 12:05:00,73.93,73.93,73.72,73.91,11673.0,64.7231,64.7231,64.5393,64.7056,11673.0
2019-08-23 12:10:00,73.92,74.23,73.84,74.23,18532.0,64.7144,64.9858,64.6443,64.9858,18532.0
2019-08-23 12:15:00,74.24,74.34,74.17,74.26,16123.0,64.9945,65.0821,64.9332,65.012,16123.0
2019-08-23 12:20:00,74.21,74.21,74.0,74.1,16762.0,64.9683,64.9683,64.7844,64.872,16762.0
2019-08-23 12:25:00,74.12,74.14,73.9,73.95,5034.0,64.8895,64.907,64.6969,64.7406,5034.0
2019-08-23 12:30:00,73.94,74.2,73.91,74.15,11244.0,64.7319,64.9595,64.7056,64.9157,11244.0
2019-08-23 12:35:00,74.16,74.21,74.09,74.11,25942.0,64.9245,64.9683,64.8632,64.8807,25942.0
2019-08-23 12:40:00,74.16,74.17,74.02,74.02,6636.0,64.9245,64.9332,64.8019,64.8019,6636.0
2019-08-23 12:45:00,74.02,74.02,73.92,73.93,8440.0,64.8019,64.8019,64.7144,64.7231,8440.0
2019-08-23 12:50:00,73.91,74.02,73.82,73.83,6983.0,64.7056,64.8019,64.6268,64.6356,6983.0
2019-08-23 12:55:00,73.84,74.03,73.84,73.9,11448.0,64.6443,64.8107,64.6443,64.6969,11448.0
2019-08-23 13:00:00,73.92,73.92,73.79,73.81,11202.0,64.7144,64.7144,64.6006,64.6181,11202.0
2019-08-23 13:05:00,73.78,73.78,73.62,73.66,10959.0,64.5918,64.5918,64.4517,64.4867,10959.0
2019-08-23 13:10:00,73.65,73.91,73.63,73.88,7916.0,64.478,64.7056,64.4605,64.6793,7916.0
2019-08-23 13:15:00,73.83,73.88,73.69,73.69,9735.0,64.6356,64.6793,64.513,64.513,9735.0
2019-08-23 13:20:00,73.68,73.68,73.52,73.57,5923.0,64.5043,64.5043,64.3642,64.408,5923.0
2019-08-23 13:25:00,73.55,73.6,73.45,73.47,16238.0,64.3904,64.4342,64.3029,64.3204,16238.0
2019-08-23 13:30:00,73.41,73.73,73.41,73.72,8491.0,64.2679,64.548,64.2679,64.5393,8491.0
2019-08-23 13:35:00,73.75,73.85,73.67,73.84,9262.0,64.5655,64.6531,64.4955,64.6443,9262.0
2019-08-23 13:40:00,73.82,73.82,73.64,73.71,11665.0,64.6268,64.6268,64.4692,64.5305,11665.0
2019-08-23 13:45:00,73.74,73.97,73.71,73.79,21504.0,64.5568,64.7581,64.5305,64.6006,21504.0
2019-08-23 13:50:00,73.78,73.87,73.74,73.87,4342.0,64.5918,64.6706,64.5568,64.6706,4342.0
2019-08-23 13:55:00,73.85,73.89,73.78,73.8,11603.0,64.6531,64.6881,64.5918,64.6093,11603.0
2019-08-23 14:00:00,73.77,73.82,73.69,73.7,12834.0,64.583,64.6268,64.513,64.5218,12834.0
2019-08-23 14:05:00,73.71,73.84,73.7,73.83,13762.0,64.5305,64.6443,64.5218,64.6356,13762.0
2019-08-23 14:10:00,73.81,73.84,73.74,73.81,11247.0,64.6181,64.6443,64.5568,64.6181,11247.0
2019-08-23 14:15:00,73.83,73.93,73.81,73.82,15547.0,64.6356,64.7231,64.6181,64.6268,15547.0
2019-08-23 14:20:00,73.88,73.96,73.85,73.92,10093.0,64.6793,64.7494,64.6531,64.7144,10093.0
2019-08-23 14:25:00,73.9,73.99,73.89,73.95,9996.0,64.6969,64.7756,64.6881,64.7406,9996.0
2019-08-23 14:30:00,73.97,74.07,73.92,73.96,18587.0,64.7581,64.8457,64.7144,64.7494,18587.0
2019-08-23 14:35:00,73.95,73.95,73.78,73.79,15546.0,64.7406,64.7406,64.5918,64.6006,15546.0
2019-08-23 14:40:00,73.82,73.83,73.63,73.64,16149.0,64.6268,64.6356,64.4605,64.4692,16149.0
2019-08-23 14:45:00,73.63,73.66,73.52,73.6,11120.0,64.4605,64.4867,64.3642,64.4342,11120.0
2019-08-23 14:50:00,73.6,73.77,73.57,73.72,14007.0,64.4342,64.583,64.408,64.5393,14007.0
2019-08-23 14:55:00,73.7,73.82,73.68,73.82,10919.0,64.5218,64.6268,64.5043,64.6268,10919.0
2019-08-23 15:00:00,73.82,73.97,73.81,73.96,12698.0,64.6268,64.7581,64.6181,64.7494,12698.0
2019-08-23 15:05:00,73.95,74.09,73.93,73.98,13532.0,64.7406,64.8632,64.7231,64.7669,13532.0
2019-08-23 15:10:00,73.96,73.97,73.76,73.86,13566.0,64.7494,64.7581,64.5743,64.6618,13566.0
2019-08-23 15:15:00,73.87,74.0,73.85,73.91,14450.0,64.6706,64.7844,64.6531,64.7056,14450.0
2019-08-23 15:20:00,73.93,73.99,73.87,73.91,18861.0,64.7231,64.7756,64.6706,64.7056,18861.0
2019-08-23 15:25:00,73.9,73.96,73.88,73.92,25480.0,64.6969,64.7494,64.6793,64.7144,25480.0
2019-08-23 15:30:00,73.91,74.05,73.9,73.95,35219.0,64.7056,64.8282,64.6969,64.7406,35219.0
2019-08-23 15:35:00,73.95,73.97,73.87,73.94,34353.0,64.7406,64.7581,64.6706,64.7319,34353.0
2019-08-23 15:40:00,73.92,73.94,73.82,73.87,33479.0,64.7144,64.7319,64.6268,64.6706,33479.0
2019-08-23 15:45:00,73.88,73.93,73.66,73.66,34178.0,64.6793,64.7231,64.4867,64.4867,34178.0
2019-08-23 15:50:00,73.66,73.71,73.53,73.55,54525.0,64.4867,64.5305,64.3729,64.3904,54525.0
2019-08-23 15:55:00,73.54,73.59,73.32,73.54,154458.0,64.3817,64.4255,64.1891,64.3817,154458.0
2019-08-26 09:30:00,74.39,74.49,74.07,74.27,27433.0,65.5144,65.6025,65.2326,65.4087,27433.0
2019-08-26 09:35:00,74.3,74.38,73.88,74.27,10166.0,65.4351,65.5056,65.0652,65.4087,10166.0
2019-08-26 09:40:00,74.33,74.33,73.75,73.75,14320.0,65.4615,65.4615,64.9507,64.9507,14320.0
2019-08-26 09:45:00,73.85,73.9,73.55,73.73,11075.0,65.0388,65.0828,64.7746,64.9331,11075.0
2019-08-26 09:50:00,73.82,74.01,73.82,73.88,17460.0,65.0124,65.1797,65.0124,65.0652,17460.0
2019-08-26 09:55:00,73.89,74.11,73.89,74.02,11247.0,65.074,65.2678,65.074,65.1885,11247.0
2019-08-26 10:00:00,74.03,74.2,73.94,74.0,16963.0,65.1973,65.3471,65.1181,65.1709,16963.0
2019-08-26 10:05:00,74.02,74.05,73.86,73.86,24281.0,65.1885,65.2149,65.0476,65.0476,24281.0
2019-08-26 10:10:00,73.85,73.92,73.79,73.84,15811.0,65.0388,65.1005,64.986,65.03,15811.0
2019-08-26 10:15:00,73.81,73.86,73.68,73.74,14801.0,65.0036,65.0476,64.8891,64.9419,14801.0
2019-08-26 10:20:00,73.76,73.85,73.73,73.73,13600.0,64.9595,65.0388,64.9331,64.9331,13600.0
2019-08-26 10:25:00,73.73,73.93,73.66,73.76,34846.0,64.9331,65.1093,64.8715,64.9595,34846.0
2019-08-26 10:30:00,73.71,73.8,73.6,73.8,15681.0,64.9155,64.9948,64.8186,64.9948,15681.0
2019-08-26 10:35:00,73.77,73.82,73.64,73.8,8168.0,64.9684,65.0124,64.8539,64.9948,8168.0
2019-08-26 10:40:00,73.77,73.87,73.66,73.87,7835.0,64.9684,65.0564,64.8715,65.0564,7835.0
2019-08-26 10:45:00,73.81,74.03,73.73,73.94,10200.0,65.0036,65.1973,64.9331,65.1181,10200.0
2019-08-26 10:50:00,73.98,74.0,73.83,73.99,18679.0,65.1533,65.1709,65.0212,65.1621,18679.0
2019-08-26 10:55:00,73.96,74.04,73.92,74.03,7767.0,65.1357,65.2061,65.1005,65.1973,7767.0
2019-08-26 11:00:00,74.03,74.27,74.02,74.21,10404.0,65.1973,65.4087,65.1885,65.3559,10404.0
2019-08-26 11:05:00,74.23,74.29,74.18,74.23,6555.0,65.3735,65.4263,65.3294,65.3735,6555.0
2019-08-26 11:10:00,74.23,74.41,74.18,74.29,13485.0,65.3735,65.532,65.3294,65.4263,13485.0
2019-08-26 11:15:00,74.31,74.32,74.13,74.16,5729.0,65.4439,65.4527,65.2854,65.3118,5729.0
2019-08-26 11:20:00,74.25,74.29,74.2,74.29,4746.0,65.3911,65.4263,65.3471,65.4263,4746.0
2019-08-26 11:25:00,74.3,74.32,74.19,74.19,5938.0,65.4351,65.4527,65.3382,65.3382,5938.0
2019-08-26 11:30:00,74.23,74.25,74.12,74.23,5067.0,65.3735,65.3911,65.2766,65.3735,5067.0
2019-08-26 11:35:00,74.23,74.34,74.23,74.27,7814.0,65.3735,65.4703,65.3735,65.4087,7814.0
2019-08-26 11:40:00,74.27,74.27,74.03,74.03,6982.0,65.4087,65.4087,65.1973,65.1973,6982.0
2019-08-26 11:45:00,74.06,74.14,74.0,74.13,5295.0,65.2238,65.2942,65.1709,65.2854,5295.0
2019-08-26 11:50:00,74.15,74.17,74.03,74.03,8771.0,65.303,65.3206,65.1973,65.1973,8771.0
2019-08-26 11:55:00,74.09,74.18,74.09,74.17,5203.0,65.2502,65.3294,65.2502,65.3206,5203.0
2019-08-26 12:00:00,74.19,74.19,74.11,74.14,4509.0,65.3382,65.3382,65.2678,65.2942,4509.0
2019-08-26 12:05:00,74.12,74.23,74.12,74.22,8842.0,65.2766,65.3735,65.2766,65.3647,8842.0
2019-08-26 12:10:00,74.22,74.22,74.14,74.14,4384.0,65.3647,65.3647,65.2942,65.2942,4384.0
2019-08-26 12:15:00,74.14,74.14,74.05,74.05,6103.0,65.2942,65.2942,65.2149,65.2149,6103.0
2019-08-26 12:20:00,74.08,74.39,74.06,74.34,10797.0,65.2414,65.5144,65.2238,65.4703,10797.0
2019-08-26 12:25:00,74.33,74.37,74.25,74.26,13212.0,65.4615,65.4968,65.3911,65.3999,13212.0
2019-08-26 12:30:00,74.28,74.28,74.2,74.21,8695.0,65.4175,65.4175,65.3471,65.3559,8695.0
2019-08-26 12:35:00,74.2,74.22,74.14,74.17,4670.0,65.3471,65.3647,65.2942,65.3206,4670.0
2019-08-26 12:40:00,74.19,74.2,74.16,74.2,4487.0,65.3382,65.3471,65.3118,65.3471,4487.0
2019-08-26 12:45:00,74.21,74.24,74.14,74.23,5924.0,65.3559,65.3823,65.2942,65.3735,5924.0
2019-08-26 12:50:00,74.24,74.25,74.19,74.23,3685.0,65.3823,65.3911,65.3382,65.3735,3685.0
2019-08-26 12:55:00,74.29,74.29,74.22,74.22,3750.0,65.4263,65.4263,65.3647,65.3647,3750.0
2019-08-26 13:00:00,74.23,74.27,74.2,74.24,3249.0,65.3735,65.4087,65.3471,65.3823,3249.0
2019-08-26 13:05:00,74.26,74.3,74.19,74.29,5728.0,65.3999,65.4351,65.3382,65.4263,5728.0
2019-08-26 13:10:00,74.28,74.28,74.13,74.15,5512.0,65.4175,65.4175,65.2854,65.303,5512.0
2019-08-26 13:15:00,74.17,74.17,74.08,74.11,6439.0,65.3206,65.3206,65.2414,65.2678,6439.0
2019-08-26 13:20:00,74.1,74.17,74.1,74.15,3465.0,65.259,65.3206,65.259,65.303,3465.0
2019-08-26 13:25:00,74.15,74.17,74.11,74.15,5694.0,65.303,65.3206,65.2678,65.303,5694.0
2019-08-26 13:30:00,74.15,74.15,74.05,74.11,4197.0,65.303,65.303,65.2149,65.2678,4197.0
2019-08-26 13:35:00,74.11,74.15,74.08,74.09,8780.0,65.2678,65.303,65.2414,65.2502,8780.0
2019-08-26 13:40:00,74.09,74.11,74.07,74.08,2791.0,65.2502,65.2678,65.2326,65.2414,2791.0
2019-08-26 13:45:00,74.08,74.11,74.08,74.1,5444.0,65.2414,65.2678,65.2414,65.259,5444.0
2019-08-26 13:50:00,74.1,74.11,74.04,74.05,2724.0,65.259,65.2678,65.2061,65.2149,2724.0
2019-08-26 13:55:00,74.03,74.08,74.02,74.04,4199.0,65.1973,65.2414,65.1885,65.2061,4199.0
2019-08-26 14:00:00,74.06,74.06,73.85,73.9,7568.0,65.2238,65.2238,65.0388,65.0828,7568.0
2019-08-26 14:05:00,73.86,73.93,73.84,73.89,4396.0,65.0476,65.1093,65.03,65.074,4396.0
2019-08-26 14:10:00,73.9,73.9,73.77,73.8,5071.0,65.0828,65.0828,64.9684,64.9948,5071.0
2019-08-26 14:15:00,73.78,73.84,73.78,73.79,6209.0,64.9772,65.03,64.9772,64.986,6209.0
2019-08-26 14:20:00,73.79,73.82,73.75,73.78,8793.0,64.986,65.0124,64.9507,64.9772,8793.0
2019-08-26 14:25:00,73.82,73.84,73.79,73.8,2832.0,65.0124,65.03,64.986,64.9948,2832.0
2019-08-26 14:30:00,73.8,73.92,73.79,73.88,10903.0,64.9948,65.1005,64.986,65.0652,10903.0
2019-08-26 14:35:00,73.83,73.88,73.77,73.86,5926.0,65.0212,65.0652,64.9684,65.0476,5926.0
2019-08-26 14:40:00,73.86,73.88,73.83,73.83,4840.0,65.0476,65.0652,65.0212,65.0212,4840.0
2019-08-26 14:45:00,73.82,73.85,73.76,73.79,7910.0,65.0124,65.0388,64.9595,64.986,7910.0
2019-08-26 14:50:00,73.79,73.83,73.75,73.75,4463.0,64.986,65.0212,64.9507,64.9507,4463.0
2019-08-26 14:55:00,73.75,73.78,73.71,73.78,4155.0,64.9507,64.9772,64.9155,64.9772,4155.0
2019-08-26 15:00:00,73.78,73.99,73.78,73.9,9495.0,64.9772,65.1621,64.9772,65.0828,9495.0
2019-08-26 15:05:00,73.9,73.9,73.74,73.81,6159.0,65.0828,65.0828,64.9419,65.0036,6159.0
2019-08-26 15:10:00,73.8,73.82,73.76,73.76,7836.0,64.9948,65.0124,64.9595,64.9595,7836.0
2019-08-26 15:15:00,73.77,73.88,73.73,73.74,10072.0,64.9684,65.0652,64.9331,64.9419,10072.0
2019-08-26 15:20:00,73.75,73.75,73.67,73.71,11286.0,64.9507,64.9507,64.8803,64.9155,11286.0
2019-08-26 15:25:00,73.71,73.72,73.63,73.63,8612.0,64.9155,64.9243,64.8451,64.8451,8612.0
2019-08-26 15:30:00,73.64,73.76,73.59,73.6,14952.0,64.8539,64.9595,64.8098,64.8186,14952.0
2019-08-26 15:35:00,73.62,73.66,73.6,73.61,10943.0,64.8363,64.8715,64.8186,64.8274,10943.0
2019-08-26 15:40:00,73.61,73.63,73.56,73.56,9761.0,64.8274,64.8451,64.7834,64.7834,9761.0
2019-08-26 15:45:00,73.57,73.59,73.5,73.51,24624.0,64.7922,64.8098,64.7306,64.7394,24624.0
2019-08-26 15:50:00,73.52,73.66,73.51,73.59,21301.0,64.7482,64.8715,64.7394,64.8098,21301.0
2019-08-26 15:55:00,73.57,73.78,73.52,73.76,48278.0,64.7922,64.9772,64.7482,64.9595,48278.0
2019-08-27 09:30:00,74.23,74.38,74.11,74.38,19051.0,65.3735,65.5056,65.2678,65.5056,19051.0
2019-08-27 09:35:00,74.42,74.68,74.41,74.57,17220.0,65.5408,65.7698,65.532,65.6729,17220.0
2019-08-27 09:40:00,74.57,74.57,74.28,74.43,10391.0,65.6729,65.6729,65.4175,65.5496,10391.0
2019-08-27 09:45:00,74.39,74.64,74.36,74.59,25129.0,65.5144,65.7346,65.488,65.6905,25129.0
2019-08-27 09:50:00,74.59,74.59,74.27,74.27,15242.0,65.6905,65.6905,65.4087,65.4087,15242.0
2019-08-27 09:55:00,74.3,74.49,74.3,74.42,10058.0,65.4351,65.6025,65.4351,65.5408,10058.0
2019-08-27 10:00:00,74.46,74.51,74.38,74.4,15019.0,65.576,65.6201,65.5056,65.5232,15019.0
2019-08-27 10:05:00,74.44,74.47,74.22,74.22,10263.0,65.5584,65.5848,65.3647,65.3647,10263.0
2019-08-27 10:10:00,74.2,74.3,74.12,74.15,26410.0,65.3471,65.4351,65.2766,65.303,26410.0
2019-08-27 10:15:00,74.19,74.4,74.19,74.4,7772.0,65.3382,65.5232,65.3382,65.5232,7772.0
2019-08-27 10:20:00,74.43,74.46,74.16,74.21,6354.0,65.5496,65.576,65.3118,65.3559,6354.0
2019-08-27 10:25:00,74.26,74.26,74.13,74.18,7804.0,65.3999,65.3999,65.2854,65.3294,7804.0
2019-08-27 10:30:00,74.17,74.31,74.17,74.24,4210.0,65.3206,65.4439,65.3206,65.3823,4210.0
2019-08-27 10:35:00,74.24,74.26,74.18,74.18,4827.0,65.3823,65.3999,65.3294,65.3294,4827.0
2019-08-27 10:40:00,74.2,74.23,74.09,74.21,9419.0,65.3471,65.3735,65.2502,65.3559,9419.0
2019-08-27 10:45:00,74.26,74.26,74.0,74.04,5081.0,65.3999,65.3999,65.1709,65.2061,5081.0
2019-08-27 10:50:00,74.09,74.09,74.02,74.08,8954.0,65.2502,65.2502,65.1885,65.2414,8954.0
2019-08-27 10:55:00,74.1,74.17,74.03,74.03,2850.0,65.259,65.3206,65.1973,65.1973,2850.0
2019-08-27 11:00:00,74.03,74.21,74.01,74.18,6312.0,65.1973,65.3559,65.1797,65.3294,6312.0
2019-08-27 11:05:00,74.18,74.18,74.07,74.12,4296.0,65.3294,65.3294,65.2326,65.2766,4296.0
2019-08-27 11:10:00,74.07,74.07,73.92,73.93,7028.0,65.2326,65.2326,65.1005,65.1093,7028.0
2019-08-27 11:15:00,73.94,73.95,73.68,73.69,9479.0,65.1181,65.1269,64.8891,64.8979,9479.0
2019-08-27 11:20:00,73.7,73.76,73.55,73.57,21820.0,64.9067,64.9595,64.7746,64.7922,21820.0
2019-08-27 11:25:00,73.58,73.61,73.49,73.5,7287.0,64.801,64.8274,64.7218,64.7306,7287.0
2019-08-27 11:30:00,73.49,73.72,73.49,73.71,7073.0,64.7218,64.9243,64.7218,64.9155,7073.0
2019-08-27 11:35:00,73.76,73.76,73.63,73.65,5096.0,64.9595,64.9595,64.8451,64.8627,5096.0
2019-08-27 11:40:00,73.66,73.68,73.6,73.67,5159.0,64.8715,64.8891,64.8186,64.8803,5159.0
2019-08-27 11:45:00,73.67,73.85,73.65,73.83,8186.0,64.8803,65.0388,64.8627,65.0212,8186.0
2019-08-27 11:50:00,73.81,73.86,73.76,73.84,2081.0,65.0036,65.0476,64.9595,65.03,2081.0
2019-08-27 11:55:00,73.85,73.87,73.64,73.64,13727.0,65.0388,65.0564,64.8539,64.8539,13727.0
2019-08-27 12:00:00,73.63,73.69,73.52,73.52,5900.0,64.8451,64.8979,64.7482,64.7482,5900.0
2019-08-27 12:05:00,73.53,73.59,73.45,73.51,10302.0,64.757,64.8098,64.6865,64.7394,10302.0
2019-08-27 12:10:00,73.55,73.6,73.49,73.6,4378.0,64.7746,64.8186,64.7218,64.8186,4378.0
2019-08-27 12:15:00,73.62,73.62,73.51,73.51,7214.0,64.8363,64.8363,64.7394,64.7394,7214.0
2019-08-27 12:20:00,73.49,73.54,73.46,73.46,5652.0,64.7218,64.7658,64.6953,64.6953,5652.0
2019-08-27 12:25:00,73.53,73.53,73.41,73.45,4400.0,64.757,64.757,64.6513,64.6865,4400.0
2019-08-27 12:30:00,73.43,73.48,73.24,73.27,13005.0,64.6689,64.713,64.5016,64.528,13005.0
2019-08-27 12:35:00,73.28,73.36,73.24,73.24,5322.0,64.5368,64.6073,64.5016,64.5016,5322.0
2019-08-27 12:40:00,73.27,73.3,73.12,73.19,13843.0,64.528,64.5544,64.3959,64.4576,13843.0
2019-08-27 12:45:00,73.2,73.26,73.17,73.26,5372.0,64.4664,64.5192,64.4399,64.5192,5372.0
2019-08-27 12:50:00,73.23,73.26,73.03,73.09,6691.0,64.4928,64.5192,64.3166,64.3695,6691.0
2019-08-27 12:55:00,73.1,73.18,73.09,73.12,4510.0,64.3783,64.4488,64.3695,64.3959,4510.0
2019-08-27 13:00:00,73.08,73.2,72.95,73.17,8667.0,64.3607,64.4664,64.2462,64.4399,8667.0
2019-08-27 13:05:00,73.14,73.2,73.07,73.09,4445.0,64.4135,64.4664,64.3519,64.3695,4445.0
2019-08-27 13:10:00,73.09,73.09,73.0,73.01,3300.0,64.3695,64.3695,64.2902,64.299,3300.0
2019-08-27 13:15:00,72.99,73.05,72.96,73.03,6583.0,64.2814,64.3343,64.255,64.3166,6583.0
2019-08-27 13:20:00,73.04,73.08,73.02,73.05,1804.0,64.3255,64.3607,64.3078,64.3343,1804.0
2019-08-27 13:25:00,73.07,73.14,73.04,73.12,5301.0,64.3519,64.4135,64.3255,64.3959,5301.0
2019-08-27 13:30:00,73.1,73.16,73.06,73.16,5482.0,64.3783,64.4311,64.3431,64.4311,5482.0
2019-08-27 13:35:00,73.18,73.49,73.18,73.28,12289.0,64.4488,64.7218,64.4488,64.5368,12289.0
2019-08-27 13:40:00,73.31,73.37,73.29,73.37,2819.0,64.5632,64.6161,64.5456,64.6161,2819.0
2019-08-27 13:45:00,73.37,73.38,73.3,73.36,3485.0,64.6161,64.6249,64.5544,64.6073,3485.0
2019-08-27 13:50:00,73.36,73.38,73.31,73.32,5250.0,64.6073,64.6249,64.5632,64.572,5250.0
2019-08-27 13:55:00,73.29,73.36,73.26,73.35,4544.0,64.5456,64.6073,64.5192,64.5985,4544.0
2019-08-27 14:00:00,73.37,73.42,73.33,73.34,3725.0,64.6161,64.6601,64.5809,64.5897,3725.0
2019-08-27 14:05:00,73.34,73.52,73.33,73.33,7854.0,64.5897,64.7482,64.5809,64.5809,7854.0
2019-08-27 14:10:00,73.37,73.39,73.24,73.24,3815.0,64.6161,64.6337,64.5016,64.5016,3815.0
2019-08-27 14:15:00,73.21,73.33,73.21,73.33,1537.0,64.4752,64.5809,64.4752,64.5809,1537.0
2019-08-27 14:20:00,73.34,73.38,73.32,73.34,2763.0,64.5897,64.6249,64.572,64.5897,2763.0
2019-08-27 14:25:00,73.34,73.34,73.26,73.29,5100.0,64.5897,64.5897,64.5192,64.5456,5100.0
2019-08-27 14:30:00,73.3,73.3,73.21,73.22,3817.0,64.5544,64.5544,64.4752,64.484,3817.0
2019-08-27 14:35:00,73.21,73.21,73.16,73.19,4842.0,64.4752,64.4752,64.4311,64.4576,4842.0
2019-08-27 14:40:00,73.19,73.22,73.11,73.2,5221.0,64.4576,64.484,64.3871,64.4664,5221.0
2019-08-27 14:45:00,73.19,73.24,73.08,73.24,8761.0,64.4576,64.5016,64.3607,64.5016,8761.0
2019-08-27 14:50:00,73.23,73.42,73.23,73.41,7508.0,64.4928,64.6601,64.4928,64.6513,7508.0
2019-08-27 14:55:00,73.4,73.4,73.27,73.29,10134.0,64.6425,64.6425,64.528,64.5456,10134.0
2019-08-27 15:00:00,73.31,73.37,73.22,73.32,32949.0,64.5632,64.6161,64.484,64.572,32949.0
2019-08-27 15:05:00,73.36,73.36,73.19,73.2,16722.0,64.6073,64.6073,64.4576,64.4664,16722.0
2019-08-27 15:10:00,73.21,73.21,73.04,73.07,8580.0,64.4752,64.4752,64.3255,64.3519,8580.0
2019-08-27 15:15:00,73.05,73.11,73.03,73.1,10899.0,64.3343,64.3871,64.3166,64.3783,10899.0
2019-08-27 15:20:00,73.08,73.08,73.0,73.01,9715.0,64.3607,64.3607,64.2902,64.299,9715.0
2019-08-27 15:25:00,73.03,73.07,72.99,73.02,8933.0,64.3166,64.3519,64.2814,64.3078,8933.0
2019-08-27 15:30:00,73.02,73.02,72.86,72.87,19597.0,64.3078,64.3078,64.1669,64.1757,19597.0
2019-08-27 15:35:00,72.87,72.96,72.83,72.96,17942.0,64.1757,64.255,64.1405,64.255,17942.0
2019-08-27 15:40:00,72.98,73.02,72.97,72.98,19442.0,64.2726,64.3078,64.2638,64.2726,19442.0
2019-08-27 15:45:00,72.99,73.12,72.98,73.07,23236.0,64.2814,64.3959,64.2726,64.3519,23236.0
2019-08-27 15:50:00,73.07,73.08,72.84,72.86,21187.0,64.3519,64.3607,64.1493,64.1669,21187.0
2019-08-27 15:55:00,72.84,73.03,72.8,72.84,71306.0,64.1493,64.3166,64.1141,64.1493,71306.0
2019-08-28 09:30:00,72.33,72.43,71.68,71.95,36064.0,63.7002,63.7882,63.1277,63.3655,36064.0
2019-08-28 09:35:00,71.86,72.14,71.64,71.85,15714.0,63.2862,63.5328,63.0925,63.2774,15714.0
2019-08-28 09:40:00,71.84,71.88,71.51,71.66,28664.0,63.2686,63.3039,62.978,63.1101,28664.0
2019-08-28 09:45:00,71.59,71.88,71.59,71.88,18839.0,63.0485,63.3039,63.0485,63.3039,18839.0
2019-08-28 09:50:00,71.85,72.29,71.84,72.16,9904.0,63.2774,63.6649,63.2686,63.5504,9904.0
2019-08-28 09:55:00,72.15,72.28,71.99,72.08,23991.0,63.5416,63.6561,63.4007,63.48,23991.0
2019-08-28 10:00:00,72.09,72.23,71.96,72.05,7644.0,63.4888,63.6121,63.3743,63.4536,7644.0
2019-08-28 10:05:00,72.09,72.23,72.03,72.14,4517.0,63.4888,63.6121,63.436,63.5328,4517.0
2019-08-28 10:10:00,72.18,72.23,72.02,72.09,32349.0,63.5681,63.6121,63.4272,63.4888,32349.0
2019-08-28 10:15:00,72.09,72.12,72.02,72.05,33232.0,63.4888,63.5152,63.4272,63.4536,33232.0
2019-08-28 10:20:00,72.04,72.24,72.04,72.23,15611.0,63.4448,63.6209,63.4448,63.6121,15611.0
2019-08-28 10:25:00,72.25,72.29,72.21,72.29,11328.0,63.6297,63.6649,63.5945,63.6649,11328.0
2019-08-28 10:30:00,72.32,72.52,72.32,72.42,14600.0,63.6914,63.8675,63.6914,63.7794,14600.0
2019-08-28 10:35:00,72.41,72.64,72.34,72.58,11270.0,63.7706,63.9732,63.709,63.9203,11270.0
2019-08-28 10:40:00,72.56,72.75,72.54,72.72,19562.0,63.9027,64.0701,63.8851,64.0436,19562.0
2019-08-28 10:45:00,72.7,72.76,72.54,72.55,25383.0,64.026,64.0789,63.8851,63.8939,25383.0
2019-08-28 10:50:00,72.56,72.69,72.54,72.62,7409.0,63.9027,64.0172,63.8851,63.9556,7409.0
2019-08-28 10:55:00,72.62,72.69,72.57,72.6,9564.0,63.9556,64.0172,63.9115,63.938,9564.0
2019-08-28 11:00:00,72.62,72.63,72.55,72.63,9162.0,63.9556,63.9644,63.8939,63.9644,9162.0
2019-08-28 11:05:00,72.62,72.67,72.57,72.64,8273.0,63.9556,63.9996,63.9115,63.9732,8273.0
2019-08-28 11:10:00,72.67,72.7,72.57,72.66,9284.0,63.9996,64.026,63.9115,63.9908,9284.0
2019-08-28 11:15:00,72.66,72.69,72.58,72.63,4903.0,63.9908,64.0172,63.9203,63.9644,4903.0
2019-08-28 11:20:00,72.65,72.93,72.65,72.86,13643.0,63.982,64.2286,63.982,64.1669,13643.0
2019-08-28 11:25:00,72.86,72.97,72.8,72.97,7591.0,64.1669,64.2638,64.1141,64.2638,7591.0
2019-08-28 11:30:00,73.0,73.1,72.97,73.08,7416.0,64.2902,64.3783,64.2638,64.3607,7416.0
2019-08-28 11:35:00,73.08,73.25,73.08,73.21,7352.0,64.3607,64.5104,64.3607,64.4752,7352.0
2019-08-28 11:40:00,73.19,73.34,73.19,73.24,10440.0,64.4576,64.5897,64.4576,64.5016,10440.0
2019-08-28 11:45:00,73.23,73.26,73.12,73.14,6417.0,64.4928,64.5192,64.3959,64.4135,6417.0
2019-08-28 11:50:00,73.15,73.29,73.15,73.28,2409.0,64.4223,64.5456,64.4223,64.5368,2409.0
2019-08-28 11:55:00,73.31,73.31,73.11,73.22,4781.0,64.5632,64.5632,64.3871,64.484,4781.0
2019-08-28 12:00:00,73.24,73.28,73.17,73.23,4986.0,64.5016,64.5368,64.4399,64.4928,4986.0
2019-08-28 12:05:00,73.23,73.26,73.2,73.2,4742.0,64.4928,64.5192,64.4664,64.4664,4742.0
2019-08-28 12:10:00,73.21,73.28,73.2,73.26,13287.0,64.4752,64.5368,64.4664,64.5192,13287.0
2019-08-28 12:15:00,73.29,73.35,73.27,73.35,8490.0,64.5456,64.5985,64.528,64.5985,8490.0
2019-08-28 12:20:00,73.35,73.35,73.29,73.3,6900.0,64.5985,64.5985,64.5456,64.5544,6900.0
2019-08-28 12:25:00,73.31,73.33,73.27,73.28,4128.0,64.5632,64.5809,64.528,64.5368,4128.0
2019-08-28 12:30:00,73.28,73.42,73.27,73.42,5897.0,64.5368,64.6601,64.528,64.6601,5897.0
2019-08-28 12:35:00,73.42,73.43,73.36,73.39,14140.0,64.6601,64.6689,64.6073,64.6337,14140.0
2019-08-28 12:40:00,73.38,73.38,73.31,73.32,5640.0,64.6249,64.6249,64.5632,64.572,5640.0
2019-08-28 12:45:00,73.3,73.34,73.29,73.31,9700.0,64.5544,64.5897,64.5456,64.5632,9700.0
2019-08-28 12:50:00,73.31,73.5,73.29,73.5,6151.0,64.5632,64.7306,64.5456,64.7306,6151.0
2019-08-28 12:55:00,73.48,73.48,73.42,73.48,4416.0,64.713,64.713,64.6601,64.713,4416.0
2019-08-28 13:00:00,73.48,73.5,73.42,73.47,4431.0,64.713,64.7306,64.6601,64.7042,4431.0
2019-08-28 13:05:00,73.47,73.49,73.4,73.41,3904.0,64.7042,64.7218,64.6425,64.6513,3904.0
2019-08-28 13:10:00,73.4,73.41,73.24,73.32,6551.0,64.6425,64.6513,64.5016,64.572,6551.0
2019-08-28 13:15:00,73.32,73.36,73.31,73.35,2857.0,64.572,64.6073,64.5632,64.5985,2857.0
2019-08-28 13:20:00,73.35,73.45,73.35,73.41,6870.0,64.5985,64.6865,64.5985,64.6513,6870.0
2019-08-28 13:25:00,73.41,73.45,73.38,73.41,3331.0,64.6513,64.6865,64.6249,64.6513,3331.0
2019-08-28 13:30:00,73.42,73.47,73.37,73.47,4545.0,64.6601,64.7042,64.6161,64.7042,4545.0
2019-08-28 13:35:00,73.47,73.52,73.45,73.47,4500.0,64.7042,64.7482,64.6865,64.7042,4500.0
2019-08-28 13:40:00,73.47,73.54,73.46,73.53,2913.0,64.7042,64.7658,64.6953,64.757,2913.0
2019-08-28 13:45:00,73.52,73.56,73.45,73.53,7209.0,64.7482,64.7834,64.6865,64.757,7209.0
2019-08-28 13:50:00,73.53,73.53,73.43,73.44,2746.0,64.757,64.757,64.6689,64.6777,2746.0
2019-08-28 13:55:00,73.45,73.48,73.4,73.43,5526.0,64.6865,64.713,64.6425,64.6689,5526.0
2019-08-28 14:00:00,73.43,73.45,73.38,73.38,3938.0,64.6689,64.6865,64.6249,64.6249,3938.0
2019-08-28 14:05:00,73.37,73.38,73.34,73.37,3175.0,64.6161,64.6249,64.5897,64.6161,3175.0
2019-08-28 14:10:00,73.36,73.36,73.32,73.32,4837.0,64.6073,64.6073,64.572,64.572,4837.0
2019-08-28 14:15:00,73.31,73.33,73.28,73.31,5088.0,64.5632,64.5809,64.5368,64.5632,5088.0
2019-08-28 14:20:00,73.31,73.34,73.3,73.32,5250.0,64.5632,64.5897,64.5544,64.572,5250.0
2019-08-28 14:25:00,73.32,73.35,73.27,73.31,8694.0,64.572,64.5985,64.528,64.5632,8694.0
2019-08-28 14:30:00,73.32,73.34,73.28,73.34,6203.0,64.572,64.5897,64.5368,64.5897,6203.0
2019-08-28 14:35:00,73.32,73.33,73.28,73.32,3840.0,64.572,64.5809,64.5368,64.572,3840.0
2019-08-28 14:40:00,73.33,73.33,73.2,73.21,6004.0,64.5809,64.5809,64.4664,64.4752,6004.0
2019-08-28 14:45:00,73.21,73.25,73.19,73.25,5705.0,64.4752,64.5104,64.4576,64.5104,5705.0
2019-08-28 14:50:00,73.27,73.31,73.24,73.3,11928.0,64.528,64.5632,64.5016,64.5544,11928.0
2019-08-28 14:55:00,73.31,73.37,73.28,73.37,4726.0,64.5632,64.6161,64.5368,64.6161,4726.0
2019-08-28 15:00:00,73.36,73.39,73.33,73.34,5668.0,64.6073,64.6337,64.5809,64.5897,5668.0
2019-08-28 15:05:00,73.35,73.37,73.33,73.33,5366.0,64.5985,64.6161,64.5809,64.5809,5366.0
2019-08-28 15:10:00,73.32,73.35,73.31,73.32,4991.0,64.572,64.5985,64.5632,64.572,4991.0
2019-08-28 15:15:00,73.32,73.44,73.32,73.44,23917.0,64.572,64.6777,64.572,64.6777,23917.0
2019-08-28 15:20:00,73.44,73.44,73.24,73.27,16689.0,64.6777,64.6777,64.5016,64.528,16689.0
2019-08-28 15:25:00,73.27,73.27,73.21,73.21,7240.0,64.528,64.528,64.4752,64.4752,7240.0
2019-08-28 15:30:00,73.21,73.26,73.14,73.25,9733.0,64.4752,64.5192,64.4135,64.5104,9733.0
2019-08-28 15:35:00,73.24,73.33,73.24,73.3,10349.0,64.5016,64.5809,64.5016,64.5544,10349.0
2019-08-28 15:40:00,73.29,73.35,73.25,73.32,14974.0,64.5456,64.5985,64.5104,64.572,14974.0
2019-08-28 15:45:00,73.33,73.42,73.32,73.39,10984.0,64.5809,64.6601,64.572,64.6337,10984.0
2019-08-28 15:50:00,73.39,73.41,73.3,73.35,10250.0,64.6337,64.6513,64.5544,64.5985,10250.0
2019-08-28 15:55:00,73.35,73.4,73.26,73.37,42700.0,64.5985,64.6425,64.5192,64.6161,42700.0
2019-08-29 09:30:00,74.51,75.0,74.41,74.86,71751.0,65.6201,66.0516,65.532,65.9283,71751.0
2019-08-29 09:35:00,74.86,74.9,74.4,74.5,25390.0,65.9283,65.9635,65.5232,65.6113,25390.0
2019-08-29 09:40:00,74.48,74.66,74.03,74.33,70441.0,65.5936,65.7522,65.1973,65.4615,70441.0
2019-08-29 09:45:00,74.36,74.63,74.35,74.63,24585.0,65.488,65.7257,65.4792,65.7257,24585.0
2019-08-29 09:50:00,74.63,75.1,74.62,75.01,31169.0,65.7257,66.1397,65.7169,66.0604,31169.0
2019-08-29 09:55:00,74.95,75.1,74.95,75.05,7346.0,66.0076,66.1397,66.0076,66.0956,7346.0
2019-08-29 10:00:00,75.09,75.3,75.0,75.27,18041.0,66.1309,66.3158,66.0516,66.2894,18041.0
2019-08-29 10:05:00,75.21,75.53,75.21,75.44,20549.0,66.2365,66.5184,66.2365,66.4391,20549.0
2019-08-29 10:10:00,75.43,75.46,75.19,75.23,18544.0,66.4303,66.4567,66.2189,66.2542,18544.0
2019-08-29 10:15:00,75.23,75.23,75.04,75.19,16193.0,66.2542,66.2542,66.0868,66.2189,16193.0
2019-08-29 10:20:00,75.21,75.43,75.17,75.36,20862.0,66.2365,66.4303,66.2013,66.3687,20862.0
2019-08-29 10:25:00,75.34,75.42,75.3,75.42,9794.0,66.351,66.4215,66.3158,66.4215,9794.0
2019-08-29 10:30:00,75.43,75.45,75.26,75.3,11651.0,66.4303,66.4479,66.2806,66.3158,11651.0
2019-08-29 10:35:00,75.29,75.3,74.8,75.15,31126.0,66.307,66.3158,65.8755,66.1837,31126.0
2019-08-29 10:40:00,75.12,75.29,75.1,75.16,12024.0,66.1573,66.307,66.1397,66.1925,12024.0
2019-08-29 10:45:00,75.17,75.21,75.05,75.16,6209.0,66.2013,66.2365,66.0956,66.1925,6209.0
2019-08-29 10:50:00,75.17,75.26,75.17,75.23,3801.0,66.2013,66.2806,66.2013,66.2542,3801.0
2019-08-29 10:55:00,75.23,75.33,75.2,75.3,3639.0,66.2542,66.3422,66.2277,66.3158,3639.0
2019-08-29 11:00:00,75.3,75.3,75.2,75.23,3711.0,66.3158,66.3158,66.2277,66.2542,3711.0
2019-08-29 11:05:00,75.25,75.3,75.23,75.23,5631.0,66.2718,66.3158,66.2542,66.2542,5631.0
2019-08-29 11:10:00,75.25,75.41,75.25,75.35,5837.0,66.2718,66.4127,66.2718,66.3598,5837.0
2019-08-29 11:15:00,75.38,75.39,75.28,75.36,4417.0,66.3863,66.3951,66.2982,66.3687,4417.0
2019-08-29 11:20:00,75.35,75.35,75.17,75.32,5425.0,66.3598,66.3598,66.2013,66.3334,5425.0
2019-08-29 11:25:00,75.35,75.37,75.29,75.32,2537.0,66.3598,66.3775,66.307,66.3334,2537.0
2019-08-29 11:30:00,75.3,75.37,75.3,75.36,5200.0,66.3158,66.3775,66.3158,66.3687,5200.0
2019-08-29 11:35:00,75.37,75.44,75.35,75.38,3350.0,66.3775,66.4391,66.3598,66.3863,3350.0
2019-08-29 11:40:00,75.36,75.39,75.32,75.34,1975.0,66.3687,66.3951,66.3334,66.351,1975.0
2019-08-29 11:45:00,75.36,75.5,75.36,75.45,5100.0,66.3687,66.4919,66.3687,66.4479,5100.0
2019-08-29 11:50:00,75.45,75.45,75.34,75.34,2517.0,66.4479,66.4479,66.351,66.351,2517.0
2019-08-29 11:55:00,75.36,75.36,75.2,75.26,5397.0,66.3687,66.3687,66.2277,66.2806,5397.0
2019-08-29 12:00:00,75.23,75.23,75.16,75.22,4858.0,66.2542,66.2542,66.1925,66.2454,4858.0
2019-08-29 12:05:00,75.26,75.27,75.23,75.23,2788.0,66.2806,66.2894,66.2542,66.2542,2788.0
2019-08-29 12:10:00,75.25,75.3,75.24,75.27,2600.0,66.2718,66.3158,66.263,66.2894,2600.0
2019-08-29 12:15:00,75.3,75.35,75.27,75.35,4407.0,66.3158,66.3598,66.2894,66.3598,4407.0
2019-08-29 12:20:00,75.35,75.35,75.29,75.34,3489.0,66.3598,66.3598,66.307,66.351,3489.0
2019-08-29 12:25:00,75.33,75.33,75.26,75.29,5546.0,66.3422,66.3422,66.2806,66.307,5546.0
2019-08-29 12:30:00,75.26,75.39,75.22,75.37,6245.0,66.2806,66.3951,66.2454,66.3775,6245.0
2019-08-29 12:35:00,75.37,75.4,75.34,75.37,4350.0,66.3775,66.4039,66.351,66.3775,4350.0
2019-08-29 12:40:00,75.4,75.4,75.35,75.35,3469.0,66.4039,66.4039,66.3598,66.3598,3469.0
2019-08-29 12:45:00,75.34,75.41,75.32,75.33,3950.0,66.351,66.4127,66.3334,66.3422,3950.0
2019-08-29 12:50:00,75.32,75.37,75.24,75.36,3529.0,66.3334,66.3775,66.263,66.3687,3529.0
2019-08-29 12:55:00,75.39,75.41,75.35,75.35,2652.0,66.3951,66.4127,66.3598,66.3598,2652.0
2019-08-29 13:00:00,75.35,75.41,75.32,75.37,4584.0,66.3598,66.4127,66.3334,66.3775,4584.0
2019-08-29 13:05:00,75.34,75.36,75.31,75.31,2578.0,66.351,66.3687,66.3246,66.3246,2578.0
2019-08-29 13:10:00,75.31,75.31,75.28,75.31,3393.0,66.3246,66.3246,66.2982,66.3246,3393.0
2019-08-29 13:15:00,75.3,75.3,75.24,75.25,5056.0,66.3158,66.3158,66.263,66.2718,5056.0
2019-08-29 13:20:00,75.26,75.26,75.2,75.21,3615.0,66.2806,66.2806,66.2277,66.2365,3615.0
2019-08-29 13:25:00,75.2,75.23,75.19,75.19,4841.0,66.2277,66.2542,66.2189,66.2189,4841.0
2019-08-29 13:30:00,75.18,75.21,75.12,75.17,5307.0,66.2101,66.2365,66.1573,66.2013,5307.0
2019-08-29 13:35:00,75.18,75.28,75.18,75.28,1570.0,66.2101,66.2982,66.2101,66.2982,1570.0
2019-08-29 13:40:00,75.3,75.3,75.26,75.28,3794.0,66.3158,66.3158,66.2806,66.2982,3794.0
2019-08-29 13:45:00,75.28,75.29,75.26,75.28,2250.0,66.2982,66.307,66.2806,66.2982,2250.0
2019-08-29 13:50:00,75.26,75.35,75.26,75.34,5571.0,66.2806,66.3598,66.2806,66.351,5571.0
2019-08-29 13:55:00,75.35,75.36,75.26,75.28,3567.0,66.3598,66.3687,66.2806,66.2982,3567.0
2019-08-29 14:00:00,75.31,75.33,75.29,75.31,2800.0,66.3246,66.3422,66.307,66.3246,2800.0
2019-08-29 14:05:00,75.31,75.38,75.31,75.38,4780.0,66.3246,66.3863,66.3246,66.3863,4780.0
2019-08-29 14:10:00,75.39,75.42,75.38,75.4,3599.0,66.3951,66.4215,66.3863,66.4039,3599.0
2019-08-29 14:15:00,75.4,75.42,75.09,75.09,31970.0,66.4039,66.4215,66.1309,66.1309,31970.0
2019-08-29 14:20:00,75.11,75.17,75.06,75.13,7781.0,66.1485,66.2013,66.1044,66.1661,7781.0
2019-08-29 14:25:00,75.13,75.21,75.13,75.18,6789.0,66.1661,66.2365,66.1661,66.2101,6789.0
2019-08-29 14:30:00,75.22,75.26,75.2,75.24,4908.0,66.2454,66.2806,66.2277,66.263,4908.0
2019-08-29 14:35:00,75.28,75.31,75.22,75.27,2790.0,66.2982,66.3246,66.2454,66.2894,2790.0
2019-08-29 14:40:00,75.28,75.28,75.15,75.15,4502.0,66.2982,66.2982,66.1837,66.1837,4502.0
2019-08-29 14:45:00,75.17,75.17,75.1,75.11,5293.0,66.2013,66.2013,66.1397,66.1485,5293.0
2019-08-29 14:50:00,75.1,75.13,75.1,75.12,7278.0,66.1397,66.1661,66.1397,66.1573,7278.0
2019-08-29 14:55:00,75.1,75.12,75.09,75.09,3100.0,66.1397,66.1573,66.1309,66.1309,3100.0
2019-08-29 15:00:00,75.11,75.11,74.98,75.02,7195.0,66.1485,66.1485,66.034,66.0692,7195.0
2019-08-29 15:05:00,75.02,75.08,74.98,75.01,3827.0,66.0692,66.1221,66.034,66.0604,3827.0
2019-08-29 15:10:00,75.02,75.05,74.95,74.96,6624.0,66.0692,66.0956,66.0076,66.0164,6624.0
2019-08-29 15:15:00,74.95,75.03,74.94,75.01,6665.0,66.0076,66.078,65.9988,66.0604,6665.0
2019-08-29 15:20:00,75.0,75.0,74.94,74.94,6794.0,66.0516,66.0516,65.9988,65.9988,6794.0
2019-08-29 15:25:00,74.94,74.97,74.9,74.91,8856.0,65.9988,66.0252,65.9635,65.9723,8856.0
2019-08-29 15:30:00,74.92,75.05,74.92,75.0,10082.0,65.9811,66.0956,65.9811,66.0516,10082.0
2019-08-29 15:35:00,75.0,75.0,74.95,74.97,11772.0,66.0516,66.0516,66.0076,66.0252,11772.0
2019-08-29 15:40:00,74.99,74.99,74.91,74.95,11009.0,66.0428,66.0428,65.9723,66.0076,11009.0
2019-08-29 15:45:00,74.95,75.18,74.94,75.17,27309.0,66.0076,66.2101,65.9988,66.2013,27309.0
2019-08-29 15:50:00,75.17,75.24,75.0,75.04,22111.0,66.2013,66.263,66.0516,66.0868,22111.0
2019-08-29 15:55:00,75.05,75.12,74.87,74.93,48543.0,66.0956,66.1573,65.9371,65.99,48543.0
2019-08-30 09:30:00,75.48,75.55,74.83,75.16,34935.0,66.4743,66.536,65.9019,66.1925,34935.0
2019-08-30 09:35:00,75.18,75.35,74.95,75.21,19295.0,66.2101,66.3598,66.0076,66.2365,19295.0
2019-08-30 09:40:00,75.17,75.33,75.06,75.23,23403.0,66.2013,66.3422,66.1044,66.2542,23403.0
2019-08-30 09:45:00,75.2,75.62,75.2,75.56,24672.0,66.2277,66.5976,66.2277,66.5448,24672.0
2019-08-30 09:50:00,75.57,75.63,75.5,75.57,8471.0,66.5536,66.6064,66.4919,66.5536,8471.0
2019-08-30 09:55:00,75.57,75.57,75.28,75.28,7773.0,66.5536,66.5536,66.2982,66.2982,7773.0
2019-08-30 10:00:00,75.3,75.54,75.3,75.47,10085.0,66.3158,66.5272,66.3158,66.4655,10085.0
2019-08-30 10:05:00,75.46,75.55,75.38,75.53,10897.0,66.4567,66.536,66.3863,66.5184,10897.0
2019-08-30 10:10:00,75.53,75.61,75.36,75.36,5581.0,66.5184,66.5888,66.3687,66.3687,5581.0
2019-08-30 10:15:00,75.34,75.46,75.34,75.4,5161.0,66.351,66.4567,66.351,66.4039,5161.0
2019-08-30 10:20:00,75.4,75.4,75.29,75.35,6444.0,66.4039,66.4039,66.307,66.3598,6444.0
2019-08-30 10:25:00,75.38,75.38,75.02,75.07,25923.0,66.3863,66.3863,66.0692,66.1133,25923.0
2019-08-30 10:30:00,75.09,75.21,75.07,75.2,20379.0,66.1309,66.2365,66.1133,66.2277,20379.0
2019-08-30 10:35:00,75.17,75.3,75.13,75.21,13185.0,66.2013,66.3158,66.1661,66.2365,13185.0
2019-08-30 10:40:00,75.23,75.27,75.11,75.18,13139.0,66.2542,66.2894,66.1485,66.2101,13139.0
2019-08-30 10:45:00,75.2,75.26,75.12,75.26,8665.0,66.2277,66.2806,66.1573,66.2806,8665.0
2019-08-30 10:50:00,75.26,75.26,75.16,75.2,6453.0,66.2806,66.2806,66.1925,66.2277,6453.0
2019-08-30 10:55:00,75.17,75.24,75.1,75.11,5666.0,66.2013,66.263,66.1397,66.1485,5666.0
2019-08-30 11:00:00,75.09,75.13,74.73,74.73,13032.0,66.1309,66.1661,65.8138,65.8138,13032.0
2019-08-30 11:05:00,74.76,74.91,74.74,74.9,9319.0,65.8402,65.9723,65.8226,65.9635,9319.0
2019-08-30 11:10:00,74.87,74.87,74.48,74.51,14243.0,65.9371,65.9371,65.5936,65.6201,14243.0
2019-08-30 11:15:00,74.5,74.53,74.39,74.45,18267.0,65.6113,65.6377,65.5144,65.5672,18267.0
2019-08-30 11:20:00,74.41,74.45,74.33,74.45,11056.0,65.532,65.5672,65.4615,65.5672,11056.0
2019-08-30 11:25:00,74.44,74.54,74.31,74.54,25434.0,65.5584,65.6465,65.4439,65.6465,25434.0
2019-08-30 11:30:00,74.53,74.82,74.52,74.8,6667.0,65.6377,65.8931,65.6289,65.8755,6667.0
2019-08-30 11:35:00,74.82,74.82,74.7,74.77,4942.0,65.8931,65.8931,65.7874,65.849,4942.0
2019-08-30 11:40:00,74.76,74.81,74.62,74.81,7600.0,65.8402,65.8843,65.7169,65.8843,7600.0
2019-08-30 11:45:00,74.82,74.91,74.79,74.9,3890.0,65.8931,65.9723,65.8667,65.9635,3890.0
2019-08-30 11:50:00,74.9,74.91,74.85,74.9,3015.0,65.9635,65.9723,65.9195,65.9635,3015.0
2019-08-30 11:55:00,74.89,74.98,74.85,74.92,4752.0,65.9547,66.034,65.9195,65.9811,4752.0
2019-08-30 12:00:00,74.94,74.96,74.86,74.94,3600.0,65.9988,66.0164,65.9283,65.9988,3600.0
2019-08-30 12:05:00,74.94,75.01,74.84,74.88,5390.0,65.9988,66.0604,65.9107,65.9459,5390.0
2019-08-30 12:10:00,74.88,74.98,74.84,74.96,4168.0,65.9459,66.034,65.9107,66.0164,4168.0
2019-08-30 12:15:00,74.97,75.06,74.97,75.06,4371.0,66.0252,66.1044,66.0252,66.1044,4371.0
2019-08-30 12:20:00,75.09,75.14,75.06,75.06,3978.0,66.1309,66.1749,66.1044,66.1044,3978.0
2019-08-30 12:25:00,75.09,75.15,75.07,75.13,4050.0,66.1309,66.1837,66.1133,66.1661,4050.0
2019-08-30 12:30:00,75.13,75.23,75.11,75.19,4959.0,66.1661,66.2542,66.1485,66.2189,4959.0
2019-08-30 12:35:00,75.21,75.21,75.16,75.18,3554.0,66.2365,66.2365,66.1925,66.2101,3554.0
2019-08-30 12:40:00,75.17,75.24,75.17,75.23,2425.0,66.2013,66.263,66.2013,66.2542,2425.0
2019-08-30 12:45:00,75.22,75.24,75.21,75.21,1430.0,66.2454,66.263,66.2365,66.2365,1430.0
2019-08-30 12:50:00,75.19,75.24,75.16,75.24,3600.0,66.2189,66.263,66.1925,66.263,3600.0
2019-08-30 12:55:00,75.23,75.3,75.22,75.26,6080.0,66.2542,66.3158,66.2454,66.2806,6080.0
2019-08-30 13:00:00,75.28,75.3,75.22,75.25,6216.0,66.2982,66.3158,66.2454,66.2718,6216.0
2019-08-30 13:05:00,75.24,75.27,75.2,75.23,4300.0,66.263,66.2894,66.2277,66.2542,4300.0
2019-08-30 13:10:00,75.22,75.22,75.09,75.11,11466.0,66.2454,66.2454,66.1309,66.1485,11466.0
2019-08-30 13:15:00,75.05,75.11,75.05,75.08,3233.0,66.0956,66.1485,66.0956,66.1221,3233.0
2019-08-30 13:20:00,75.1,75.14,75.1,75.14,12398.0,66.1397,66.1749,66.1397,66.1749,12398.0
2019-08-30 13:25:00,75.15,75.16,75.09,75.14,3610.0,66.1837,66.1925,66.1309,66.1749,3610.0
2019-08-30 13:30:00,75.13,75.16,75.12,75.12,3303.0,66.1661,66.1925,66.1573,66.1573,3303.0
2019-08-30 13:35:00,75.14,75.14,75.07,75.07,2159.0,66.1749,66.1749,66.1133,66.1133,2159.0
2019-08-30 13:40:00,75.07,75.07,75.02,75.03,3300.0,66.1133,66.1133,66.0692,66.078,3300.0
2019-08-30 13:45:00,75.05,75.08,75.04,75.06,2800.0,66.0956,66.1221,66.0868,66.1044,2800.0
2019-08-30 13:50:00,75.06,75.09,75.06,75.08,1800.0,66.1044,66.1309,66.1044,66.1221,1800.0
2019-08-30 13:55:00,75.07,75.18,75.02,75.15,10087.0,66.1133,66.2101,66.0692,66.1837,10087.0
2019-08-30 14:00:00,75.15,75.27,75.15,75.27,7000.0,66.1837,66.2894,66.1837,66.2894,7000.0
2019-08-30 14:05:00,75.28,75.38,75.25,75.37,9615.0,66.2982,66.3863,66.2718,66.3775,9615.0
2019-08-30 14:10:00,75.36,75.38,75.31,75.32,5090.0,66.3687,66.3863,66.3246,66.3334,5090.0
2019-08-30 14:15:00,75.33,75.38,75.33,75.36,3026.0,66.3422,66.3863,66.3422,66.3687,3026.0
2019-08-30 14:20:00,75.36,75.38,75.29,75.38,4222.0,66.3687,66.3863,66.307,66.3863,4222.0
2019-08-30 14:25:00,75.38,75.41,75.36,75.36,3193.0,66.3863,66.4127,66.3687,66.3687,3193.0
2019-08-30 14:30:00,75.38,75.45,75.33,75.36,7908.0,66.3863,66.4479,66.3422,66.3687,7908.0
2019-08-30 14:35:00,75.35,75.4,75.28,75.32,19825.0,66.3598,66.4039,66.2982,66.3334,19825.0
2019-08-30 14:40:00,75.31,75.31,75.2,75.22,14619.0,66.3246,66.3246,66.2277,66.2454,14619.0
2019-08-30 14:45:00,75.18,75.18,75.11,75.17,2101.0,66.2101,66.2101,66.1485,66.2013,2101.0
2019-08-30 14:50:00,75.19,75.22,75.16,75.2,4059.0,66.2189,66.2454,66.1925,66.2277,4059.0
2019-08-30 14:55:00,75.21,75.22,75.16,75.18,3682.0,66.2365,66.2454,66.1925,66.2101,3682.0
2019-08-30 15:00:00,75.17,75.2,75.06,75.07,8407.0,66.2013,66.2277,66.1044,66.1133,8407.0
2019-08-30 15:05:00,75.1,75.1,75.04,75.1,3597.0,66.1397,66.1397,66.0868,66.1397,3597.0
2019-08-30 15:10:00,75.08,75.11,75.03,75.1,7300.0,66.1221,66.1485,66.078,66.1397,7300.0
2019-08-30 15:15:00,75.12,75.12,74.99,75.01,6700.0,66.1573,66.1573,66.0428,66.0604,6700.0
2019-08-30 15:20:00,75.03,75.06,74.98,75.0,5335.0,66.078,66.1044,66.034,66.0516,5335.0
2019-08-30 15:25:00,75.02,75.16,75.01,75.1,11437.0,66.0692,66.1925,66.0604,66.1397,11437.0
2019-08-30 15:30:00,75.1,75.23,75.1,75.22,8812.0,66.1397,66.2542,66.1397,66.2454,8812.0
2019-08-30 15:35:00,75.22,75.26,75.18,75.26,7550.0,66.2454,66.2806,66.2101,66.2806,7550.0
2019-08-30 15:40:00,75.26,75.27,75.17,75.18,8886.0,66.2806,66.2894,66.2013,66.2101,8886.0
2019-08-30 15:45:00,75.18,75.2,75.12,75.12,11803.0,66.2101,66.2277,66.1573,66.1573,11803.0
2019-08-30 15:50:00,75.14,75.19,75.12,75.15,23552.0,66.1749,66.2189,66.1573,66.1837,23552.0
2019-08-30 15:55:00,75.17,75.34,75.16,75.27,66525.0,66.2013,66.351,66.1925,66.2894,66525.0
2019-09-03 09:30:00,74.86,74.86,74.32,74.61,43479.0,65.9283,65.9283,65.4527,65.7081,43479.0
2019-09-03 09:35:00,74.69,74.92,74.69,74.86,5244.0,65.7786,65.9811,65.7786,65.9283,5244.0
2019-09-03 09:40:00,74.86,75.1,74.72,74.99,15151.0,65.9283,66.1397,65.805,66.0428,15151.0
2019-09-03 09:45:00,74.98,75.07,74.77,74.8,12294.0,66.034,66.1133,65.849,65.8755,12294.0
2019-09-03 09:50:00,74.86,75.24,74.86,75.19,8938.0,65.9283,66.263,65.9283,66.2189,8938.0
2019-09-03 09:55:00,75.15,75.15,74.98,75.06,10666.0,66.1837,66.1837,66.034,66.1044,10666.0
2019-09-03 10:00:00,75.0,75.0,74.14,74.22,29551.0,66.0516,66.0516,65.2942,65.3647,29551.0
2019-09-03 10:05:00,74.15,74.22,74.01,74.09,18124.0,65.303,65.3647,65.1797,65.2502,18124.0
2019-09-03 10:10:00,74.12,74.17,73.83,73.83,11542.0,65.2766,65.3206,65.0212,65.0212,11542.0
2019-09-03 10:15:00,73.82,73.98,73.74,73.91,12150.0,65.0124,65.1533,64.9419,65.0917,12150.0
2019-09-03 10:20:00,73.91,74.03,73.91,73.98,7684.0,65.0917,65.1973,65.0917,65.1533,7684.0
2019-09-03 10:25:00,73.95,74.02,73.77,74.02,4573.0,65.1269,65.1885,64.9684,65.1885,4573.0
2019-09-03 10:30:00,74.03,74.03,73.8,74.01,8092.0,65.1973,65.1973,64.9948,65.1797,8092.0
2019-09-03 10:35:00,74.01,74.14,73.91,74.09,10181.0,65.1797,65.2942,65.0917,65.2502,10181.0
2019-09-03 10:40:00,74.1,74.5,74.1,74.14,11749.0,65.259,65.6113,65.259,65.2942,11749.0
2019-09-03 10:45:00,74.14,74.28,74.06,74.26,5607.0,65.2942,65.4175,65.2238,65.3999,5607.0
2019-09-03 10:50:00,74.26,74.4,74.24,74.37,7480.0,65.3999,65.5232,65.3823,65.4968,7480.0
2019-09-03 10:55:00,74.39,74.44,74.31,74.43,10032.0,65.5144,65.5584,65.4439,65.5496,10032.0
2019-09-03 11:00:00,74.44,74.45,74.31,74.36,5341.0,65.5584,65.5672,65.4439,65.488,5341.0
2019-09-03 11:05:00,74.33,74.36,74.24,74.3,6596.0,65.4615,65.488,65.3823,65.4351,6596.0
2019-09-03 11:10:00,74.3,74.32,74.0,74.05,10983.0,65.4351,65.4527,65.1709,65.2149,10983.0
2019-09-03 11:15:00,74.07,74.1,73.97,73.98,16305.0,65.2326,65.259,65.1445,65.1533,16305.0
2019-09-03 11:20:00,74.0,74.07,73.94,73.99,7858.0,65.1709,65.2326,65.1181,65.1621,7858.0
2019-09-03 11:25:00,73.99,74.15,73.9,74.05,29478.0,65.1621,65.303,65.0828,65.2149,29478.0
2019-09-03 11:30:00,74.16,74.26,74.01,74.11,6723.0,65.3118,65.3999,65.1797,65.2678,6723.0
2019-09-03 11:35:00,74.11,74.22,74.11,74.16,8038.0,65.2678,65.3647,65.2678,65.3118,8038.0
2019-09-03 11:40:00,74.19,74.19,74.05,74.06,6194.0,65.3382,65.3382,65.2149,65.2238,6194.0
2019-09-03 11:45:00,74.06,74.18,73.95,74.16,19373.0,65.2238,65.3294,65.1269,65.3118,19373.0
2019-09-03 11:50:00,74.13,74.14,74.03,74.13,5678.0,65.2854,65.2942,65.1973,65.2854,5678.0
2019-09-03 11:55:00,74.13,74.16,74.02,74.14,3887.0,65.2854,65.3118,65.1885,65.2942,3887.0
2019-09-03 12:00:00,74.12,74.18,74.04,74.17,10253.0,65.2766,65.3294,65.2061,65.3206,10253.0
2019-09-03 12:05:00,74.15,74.25,74.15,74.17,4639.0,65.303,65.3911,65.303,65.3206,4639.0
2019-09-03 12:10:00,74.25,74.27,74.2,74.27,4294.0,65.3911,65.4087,65.3471,65.4087,4294.0
2019-09-03 12:15:00,74.25,74.32,74.23,74.31,5430.0,65.3911,65.4527,65.3735,65.4439,5430.0
2019-09-03 12:20:00,74.33,74.39,74.26,74.26,7074.0,65.4615,65.5144,65.3999,65.3999,7074.0
2019-09-03 12:25:00,74.23,74.25,74.18,74.23,3110.0,65.3735,65.3911,65.3294,65.3735,3110.0
2019-09-03 12:30:00,74.19,74.22,74.12,74.14,6223.0,65.3382,65.3647,65.2766,65.2942,6223.0
2019-09-03 12:35:00,74.12,74.18,74.08,74.16,4119.0,65.2766,65.3294,65.2414,65.3118,4119.0
2019-09-03 12:40:00,74.15,74.15,74.07,74.12,6925.0,65.303,65.303,65.2326,65.2766,6925.0
2019-09-03 12:45:00,74.12,74.23,74.06,74.15,7103.0,65.2766,65.3735,65.2238,65.303,7103.0
2019-09-03 12:50:00,74.13,74.13,73.93,73.97,4434.0,65.2854,65.2854,65.1093,65.1445,4434.0
2019-09-03 12:55:00,73.97,73.99,73.94,73.94,5029.0,65.1445,65.1621,65.1181,65.1181,5029.0
2019-09-03 13:00:00,73.95,74.04,73.9,73.93,8029.0,65.1269,65.2061,65.0828,65.1093,8029.0
2019-09-03 13:05:00,73.94,73.96,73.8,73.96,7403.0,65.1181,65.1357,64.9948,65.1357,7403.0
2019-09-03 13:10:00,73.96,73.96,73.86,73.91,4739.0,65.1357,65.1357,65.0476,65.0917,4739.0
2019-09-03 13:15:00,73.9,73.9,73.84,73.84,2475.0,65.0828,65.0828,65.03,65.03,2475.0
2019-09-03 13:20:00,73.87,73.89,73.79,73.81,3437.0,65.0564,65.074,64.986,65.0036,3437.0
2019-09-03 13:25:00,73.82,73.84,73.77,73.8,2900.0,65.0124,65.03,64.9684,64.9948,2900.0
2019-09-03 13:30:00,73.79,73.83,73.71,73.71,8939.0,64.986,65.0212,64.9155,64.9155,8939.0
2019-09-03 13:35:00,73.72,73.73,73.66,73.72,6061.0,64.9243,64.9331,64.8715,64.9243,6061.0
2019-09-03 13:40:00,73.73,73.76,73.65,73.66,8087.0,64.9331,64.9595,64.8627,64.8715,8087.0
2019-09-03 13:45:00,73.71,73.8,73.64,73.77,4191.0,64.9155,64.9948,64.8539,64.9684,4191.0
2019-09-03 13:50:00,73.78,73.78,73.66,73.69,3979.0,64.9772,64.9772,64.8715,64.8979,3979.0
2019-09-03 13:55:00,73.68,73.79,73.68,73.75,24672.0,64.8891,64.986,64.8891,64.9507,24672.0
2019-09-03 14:00:00,73.73,73.91,73.72,73.89,9644.0,64.9331,65.0917,64.9243,65.074,9644.0
2019-09-03 14:05:00,73.86,73.88,73.77,73.77,8300.0,65.0476,65.0652,64.9684,64.9684,8300.0
2019-09-03 14:10:00,73.81,73.86,73.77,73.81,6398.0,65.0036,65.0476,64.9684,65.0036,6398.0
2019-09-03 14:15:00,73.8,73.82,73.72,73.72,7672.0,64.9948,65.0124,64.9243,64.9243,7672.0
2019-09-03 14:20:00,73.74,73.76,73.63,73.65,5960.0,64.9419,64.9595,64.8451,64.8627,5960.0
2019-09-03 14:25:00,73.64,73.74,73.62,73.73,4742.0,64.8539,64.9419,64.8363,64.9331,4742.0
2019-09-03 14:30:00,73.73,73.89,73.72,73.78,8400.0,64.9331,65.074,64.9243,64.9772,8400.0
2019-09-03 14:35:00,73.78,73.83,73.75,73.77,5199.0,64.9772,65.0212,64.9507,64.9684,5199.0
2019-09-03 14:40:00,73.77,73.79,73.7,73.72,6282.0,64.9684,64.986,64.9067,64.9243,6282.0
2019-09-03 14:45:00,73.71,73.86,73.65,73.85,9119.0,64.9155,65.0476,64.8627,65.0388,9119.0
2019-09-03 14:50:00,73.87,73.95,73.85,73.9,9788.0,65.0564,65.1269,65.0388,65.0828,9788.0
2019-09-03 14:55:00,73.92,74.0,73.87,74.0,6933.0,65.1005,65.1709,65.0564,65.1709,6933.0
2019-09-03 15:00:00,73.99,74.08,73.91,74.01,10591.0,65.1621,65.2414,65.0917,65.1797,10591.0
2019-09-03 15:05:00,74.01,74.15,74.01,74.15,8079.0,65.1797,65.303,65.1797,65.303,8079.0
2019-09-03 15:10:00,74.15,74.24,74.13,74.22,9221.0,65.303,65.3823,65.2854,65.3647,9221.0
2019-09-03 15:15:00,74.22,74.35,74.22,74.33,9463.0,65.3647,65.4792,65.3647,65.4615,9463.0
2019-09-03 15:20:00,74.34,74.38,74.26,74.26,9236.0,65.4703,65.5056,65.3999,65.3999,9236.0
2019-09-03 15:25:00,74.28,74.28,74.23,74.27,13592.0,65.4175,65.4175,65.3735,65.4087,13592.0
2019-09-03 15:30:00,74.27,74.37,74.27,74.33,12388.0,65.4087,65.4968,65.4087,65.4615,12388.0
2019-09-03 15:35:00,74.34,74.41,74.3,74.4,12116.0,65.4703,65.532,65.4351,65.5232,12116.0
2019-09-03 15:40:00,74.39,74.41,74.3,74.37,14317.0,65.5144,65.532,65.4351,65.4968,14317.0
2019-09-03 15:45:00,74.36,74.39,74.21,74.22,33439.0,65.488,65.5144,65.3559,65.3647,33439.0
2019-09-03 15:50:00,74.22,74.33,74.2,74.27,26852.0,65.3647,65.4615,65.3471,65.4087,26852.0
2019-09-03 15:55:00,74.27,74.27,74.12,74.18,64059.0,65.4087,65.4087,65.2766,65.3294,64059.0
2019-09-04 09:30:00,75.45,75.97,75.33,75.97,37100.0,66.4479,66.9059,66.3422,66.9059,37100.0
2019-09-04 09:35:00,75.97,76.16,75.76,76.02,19272.0,66.9059,67.0732,66.7209,66.9499,19272.0
2019-09-04 09:40:00,75.99,76.27,75.94,76.12,39240.0,66.9235,67.1701,66.8794,67.038,39240.0
2019-09-04 09:45:00,76.18,76.28,75.76,75.76,19717.0,67.0908,67.1789,66.7209,66.7209,19717.0
2019-09-04 09:50:00,75.83,75.86,75.69,75.82,24385.0,66.7826,66.809,66.6593,66.7738,24385.0
2019-09-04 09:55:00,75.81,75.87,75.71,75.8,19527.0,66.765,66.8178,66.6769,66.7562,19527.0
2019-09-04 10:00:00,75.81,76.08,75.81,75.94,10300.0,66.765,67.0027,66.765,66.8794,10300.0
2019-09-04 10:05:00,75.98,75.98,75.89,75.91,9839.0,66.9147,66.9147,66.8354,66.853,9839.0
2019-09-04 10:10:00,75.9,75.91,75.69,75.72,12246.0,66.8442,66.853,66.6593,66.6857,12246.0
2019-09-04 10:15:00,75.73,75.8,75.67,75.69,5371.0,66.6945,66.7562,66.6417,66.6593,5371.0
2019-09-04 10:20:00,75.73,75.95,75.71,75.8,11761.0,66.6945,66.8883,66.6769,66.7562,11761.0
2019-09-04 10:25:00,75.75,75.82,75.67,75.75,4412.0,66.7121,66.7738,66.6417,66.7121,4412.0
2019-09-04 10:30:00,75.73,75.79,75.67,75.75,5317.0,66.6945,66.7473,66.6417,66.7121,5317.0
2019-09-04 10:35:00,75.75,75.87,75.71,75.83,4517.0,66.7121,66.8178,66.6769,66.7826,4517.0
2019-09-04 10:40:00,75.86,75.93,75.8,75.85,4053.0,66.809,66.8706,66.7562,66.8002,4053.0
2019-09-04 10:45:00,75.84,76.04,75.81,76.04,17165.0,66.7914,66.9675,66.765,66.9675,17165.0
2019-09-04 10:50:00,76.01,76.02,75.88,75.92,4474.0,66.9411,66.9499,66.8266,66.8618,4474.0
2019-09-04 10:55:00,75.9,75.92,75.83,75.89,5686.0,66.8442,66.8618,66.7826,66.8354,5686.0
2019-09-04 11:00:00,75.92,75.95,75.84,75.86,4169.0,66.8618,66.8883,66.7914,66.809,4169.0
2019-09-04 11:05:00,75.87,75.87,75.74,75.75,2705.0,66.8178,66.8178,66.7033,66.7121,2705.0
2019-09-04 11:10:00,75.75,75.77,75.7,75.71,4253.0,66.7121,66.7297,66.6681,66.6769,4253.0
2019-09-04 11:15:00,75.72,75.76,75.6,75.63,15412.0,66.6857,66.7209,66.58,66.6064,15412.0
2019-09-04 11:20:00,75.64,75.75,75.64,75.72,4142.0,66.6152,66.7121,66.6152,66.6857,4142.0
2019-09-04 11:25:00,75.73,75.74,75.67,75.72,7088.0,66.6945,66.7033,66.6417,66.6857,7088.0
2019-09-04 11:30:00,75.7,75.8,75.7,75.78,3260.0,66.6681,66.7562,66.6681,66.7385,3260.0
2019-09-04 11:35:00,75.8,75.8,75.72,75.76,4000.0,66.7562,66.7562,66.6857,66.7209,4000.0
2019-09-04 11:40:00,75.79,75.83,75.77,75.8,3904.0,66.7473,66.7826,66.7297,66.7562,3904.0
2019-09-04 11:45:00,75.81,75.84,75.72,75.74,6276.0,66.765,66.7914,66.6857,66.7033,6276.0
2019-09-04 11:50:00,75.73,75.77,75.67,75.7,3308.0,66.6945,66.7297,66.6417,66.6681,3308.0
2019-09-04 11:55:00,75.68,75.68,75.56,75.56,25245.0,66.6505,66.6505,66.5448,66.5448,25245.0
2019-09-04 12:00:00,75.55,75.55,75.48,75.51,11569.0,66.536,66.536,66.4743,66.5008,11569.0
2019-09-04 12:05:00,75.51,75.55,75.48,75.49,12797.0,66.5008,66.536,66.4743,66.4831,12797.0
2019-09-04 12:10:00,75.5,75.52,75.48,75.49,12551.0,66.4919,66.5096,66.4743,66.4831,12551.0
2019-09-04 12:15:00,75.5,75.52,75.37,75.4,8065.0,66.4919,66.5096,66.3775,66.4039,8065.0
2019-09-04 12:20:00,75.39,75.54,75.39,75.51,2518.0,66.3951,66.5272,66.3951,66.5008,2518.0
2019-09-04 12:25:00,75.52,75.6,75.52,75.59,3054.0,66.5096,66.58,66.5096,66.5712,3054.0
2019-09-04 12:30:00,75.6,75.66,75.59,75.62,3487.0,66.58,66.6329,66.5712,66.5976,3487.0
2019-09-04 12:35:00,75.65,75.67,75.49,75.58,5462.0,66.6241,66.6417,66.4831,66.5624,5462.0
2019-09-04 12:40:00,75.54,75.65,75.54,75.62,3900.0,66.5272,66.6241,66.5272,66.5976,3900.0
2019-09-04 12:45:00,75.64,75.8,75.62,75.79,6100.0,66.6152,66.7562,66.5976,66.7473,6100.0
2019-09-04 12:50:00,75.79,75.82,75.71,75.78,3000.0,66.7473,66.7738,66.6769,66.7385,3000.0
2019-09-04 12:55:00,75.78,75.8,75.74,75.75,3492.0,66.7385,66.7562,66.7033,66.7121,3492.0
2019-09-04 13:00:00,75.78,75.84,75.74,75.81,8515.0,66.7385,66.7914,66.7033,66.765,8515.0
2019-09-04 13:05:00,75.82,75.91,75.82,75.89,4317.0,66.7738,66.853,66.7738,66.8354,4317.0
2019-09-04 13:10:00,75.85,75.9,75.8,75.83,15669.0,66.8002,66.8442,66.7562,66.7826,15669.0
2019-09-04 13:15:00,75.81,75.85,75.74,75.8,12372.0,66.765,66.8002,66.7033,66.7562,12372.0
2019-09-04 13:20:00,75.79,75.85,75.78,75.81,6136.0,66.7473,66.8002,66.7385,66.765,6136.0
2019-09-04 13:25:00,75.82,75.87,75.82,75.84,2687.0,66.7738,66.8178,66.7738,66.7914,2687.0
2019-09-04 13:30:00,75.84,75.95,75.84,75.87,11788.0,66.7914,66.8883,66.7914,66.8178,11788.0
2019-09-04 13:35:00,75.86,75.87,75.81,75.81,2201.0,66.809,66.8178,66.765,66.765,2201.0
2019-09-04 13:40:00,75.82,75.85,75.8,75.84,3100.0,66.7738,66.8002,66.7562,66.7914,3100.0
2019-09-04 13:45:00,75.83,75.84,75.78,75.81,5200.0,66.7826,66.7914,66.7385,66.765,5200.0
2019-09-04 13:50:00,75.79,75.83,75.74,75.75,4100.0,66.7473,66.7826,66.7033,66.7121,4100.0
2019-09-04 13:55:00,75.74,75.83,75.74,75.81,5993.0,66.7033,66.7826,66.7033,66.765,5993.0
2019-09-04 14:00:00,75.79,75.86,75.75,75.79,4999.0,66.7473,66.809,66.7121,66.7473,4999.0
2019-09-04 14:05:00,75.8,75.83,75.7,75.73,3125.0,66.7562,66.7826,66.6681,66.6945,3125.0
2019-09-04 14:10:00,75.76,75.78,75.64,75.72,3526.0,66.7209,66.7385,66.6152,66.6857,3526.0
2019-09-04 14:15:00,75.72,75.76,75.66,75.74,10696.0,66.6857,66.7209,66.6329,66.7033,10696.0
2019-09-04 14:20:00,75.76,75.81,75.73,75.79,2900.0,66.7209,66.765,66.6945,66.7473,2900.0
2019-09-04 14:25:00,75.76,75.82,75.75,75.76,4931.0,66.7209,66.7738,66.7121,66.7209,4931.0
2019-09-04 14:30:00,75.76,75.77,75.68,75.74,3567.0,66.7209,66.7297,66.6505,66.7033,3567.0
2019-09-04 14:35:00,75.76,75.83,75.75,75.81,3009.0,66.7209,66.7826,66.7121,66.765,3009.0
2019-09-04 14:40:00,75.82,75.89,75.82,75.85,3000.0,66.7738,66.8354,66.7738,66.8002,3000.0
2019-09-04 14:45:00,75.84,75.88,75.83,75.88,5700.0,66.7914,66.8266,66.7826,66.8266,5700.0
2019-09-04 14:50:00,75.87,75.9,75.82,75.82,5449.0,66.8178,66.8442,66.7738,66.7738,5449.0
2019-09-04 14:55:00,75.84,75.84,75.74,75.81,3507.0,66.7914,66.7914,66.7033,66.765,3507.0
2019-09-04 15:00:00,75.81,75.87,75.8,75.86,3761.0,66.765,66.8178,66.7562,66.809,3761.0
2019-09-04 15:05:00,75.81,75.9,75.81,75.9,4860.0,66.765,66.8442,66.765,66.8442,4860.0
2019-09-04 15:10:00,75.91,75.96,75.9,75.96,5536.0,66.853,66.8971,66.8442,66.8971,5536.0
2019-09-04 15:15:00,75.95,75.95,75.9,75.94,5122.0,66.8883,66.8883,66.8442,66.8794,5122.0
2019-09-04 15:20:00,75.95,75.97,75.92,75.94,9303.0,66.8883,66.9059,66.8618,66.8794,9303.0
2019-09-04 15:25:00,75.96,76.02,75.94,76.0,10171.0,66.8971,66.9499,66.8794,66.9323,10171.0
2019-09-04 15:30:00,76.02,76.05,75.97,75.97,11844.0,66.9499,66.9763,66.9059,66.9059,11844.0
2019-09-04 15:35:00,75.97,76.01,75.9,75.93,9100.0,66.9059,66.9411,66.8442,66.8706,9100.0
2019-09-04 15:40:00,75.91,75.97,75.91,75.93,9803.0,66.853,66.9059,66.853,66.8706,9803.0
2019-09-04 15:45:00,75.92,75.95,75.87,75.93,13197.0,66.8618,66.8883,66.8178,66.8706,13197.0
2019-09-04 15:50:00,75.93,76.02,75.93,75.94,37707.0,66.8706,66.9499,66.8706,66.8794,37707.0
2019-09-04 15:55:00,75.94,76.03,75.91,76.03,49304.0,66.8794,66.9587,66.853,66.9587,49304.0
2019-09-05 09:30:00,77.55,79.06,77.55,78.18,101030.0,68.2974,69.6272,68.2974,68.8522,101030.0
2019-09-05 09:35:00,78.16,78.75,78.0,78.69,38283.0,68.8346,69.3542,68.6937,69.3013,38283.0
2019-09-05 09:40:00,78.7,78.78,78.4,78.78,25737.0,69.3101,69.3806,69.0459,69.3806,25737.0
2019-09-05 09:45:00,78.73,79.08,78.67,79.01,30293.0,69.3366,69.6448,69.2837,69.5832,30293.0
2019-09-05 09:50:00,79.02,79.22,78.9,79.1,46775.0,69.592,69.7681,69.4863,69.6624,46775.0
2019-09-05 09:55:00,79.14,79.21,78.83,78.83,9621.0,69.6977,69.7593,69.4246,69.4246,9621.0
2019-09-05 10:00:00,78.87,79.06,78.61,78.74,13827.0,69.4599,69.6272,69.2309,69.3454,13827.0
2019-09-05 10:05:00,78.66,78.81,78.56,78.63,11505.0,69.2749,69.407,69.1869,69.2485,11505.0
2019-09-05 10:10:00,78.65,78.86,78.52,78.83,14231.0,69.2661,69.4511,69.1516,69.4246,14231.0
2019-09-05 10:15:00,78.82,79.06,78.82,79.03,11874.0,69.4158,69.6272,69.4158,69.6008,11874.0
2019-09-05 10:20:00,79.0,79.07,78.9,78.92,5836.0,69.5744,69.636,69.4863,69.5039,5836.0
2019-09-05 10:25:00,78.96,79.0,78.78,78.87,4831.0,69.5391,69.5744,69.3806,69.4599,4831.0
2019-09-05 10:30:00,78.83,79.06,78.79,79.06,8449.0,69.4246,69.6272,69.3894,69.6272,8449.0
2019-09-05 10:35:00,79.03,79.1,78.88,78.96,19789.0,69.6008,69.6624,69.4687,69.5391,19789.0
2019-09-05 10:40:00,78.92,78.92,78.73,78.74,5434.0,69.5039,69.5039,69.3366,69.3454,5434.0
2019-09-05 10:45:00,78.76,78.8,78.64,78.67,6943.0,69.363,69.3982,69.2573,69.2837,6943.0
2019-09-05 10:50:00,78.71,78.86,78.67,78.86,10483.0,69.319,69.4511,69.2837,69.4511,10483.0
2019-09-05 10:55:00,78.84,78.91,78.81,78.85,11251.0,69.4334,69.4951,69.407,69.4423,11251.0
2019-09-05 11:00:00,78.86,79.04,78.86,78.94,11639.0,69.4511,69.6096,69.4511,69.5215,11639.0
2019-09-05 11:05:00,78.99,79.03,78.93,78.98,11957.0,69.5655,69.6008,69.5127,69.5567,11957.0
2019-09-05 11:10:00,78.97,79.02,78.82,78.82,15150.0,69.5479,69.592,69.4158,69.4158,15150.0
2019-09-05 11:15:00,78.81,78.86,78.7,78.82,14193.0,69.407,69.4511,69.3101,69.4158,14193.0
2019-09-05 11:20:00,78.76,78.84,78.72,78.74,10451.0,69.363,69.4334,69.3278,69.3454,10451.0
2019-09-05 11:25:00,78.74,78.77,78.67,78.77,6366.0,69.3454,69.3718,69.2837,69.3718,6366.0
2019-09-05 11:30:00,78.73,78.73,78.64,78.69,8757.0,69.3366,69.3366,69.2573,69.3013,8757.0
2019-09-05 11:35:00,78.71,78.84,78.71,78.8,7850.0,69.319,69.4334,69.319,69.3982,7850.0
2019-09-05 11:40:00,78.81,78.85,78.76,78.8,16648.0,69.407,69.4423,69.363,69.3982,16648.0
2019-09-05 11:45:00,78.8,78.86,78.67,78.71,11179.0,69.3982,69.4511,69.2837,69.319,11179.0
2019-09-05 11:50:00,78.73,78.76,78.71,78.75,3838.0,69.3366,69.363,69.319,69.3542,3838.0
2019-09-05 11:55:00,78.75,78.76,78.64,78.74,9850.0,69.3542,69.363,69.2573,69.3454,9850.0
2019-09-05 12:00:00,78.73,78.8,78.65,78.68,12053.0,69.3366,69.3982,69.2661,69.2925,12053.0
2019-09-05 12:05:00,78.68,78.68,78.55,78.58,7294.0,69.2925,69.2925,69.178,69.2045,7294.0
2019-09-05 12:10:00,78.57,78.61,78.54,78.55,8262.0,69.1957,69.2309,69.1692,69.178,8262.0
2019-09-05 12:15:00,78.54,78.58,78.4,78.4,8192.0,69.1692,69.2045,69.0459,69.0459,8192.0
2019-09-05 12:20:00,78.42,78.42,78.22,78.31,19957.0,69.0636,69.0636,68.8874,68.9667,19957.0
2019-09-05 12:25:00,78.33,78.33,78.27,78.27,2000.0,68.9843,68.9843,68.9315,68.9315,2000.0
2019-09-05 12:30:00,78.25,78.32,78.21,78.32,10236.0,68.9138,68.9755,68.8786,68.9755,10236.0
2019-09-05 12:35:00,78.31,78.34,78.25,78.29,3967.0,68.9667,68.9931,68.9138,68.9491,3967.0
2019-09-05 12:40:00,78.3,78.36,78.29,78.34,3900.0,68.9579,69.0107,68.9491,68.9931,3900.0
2019-09-05 12:45:00,78.36,78.38,78.25,78.29,7382.0,69.0107,69.0283,68.9138,68.9491,7382.0
2019-09-05 12:50:00,78.32,78.38,78.32,78.36,26647.0,68.9755,69.0283,68.9755,69.0107,26647.0
2019-09-05 12:55:00,78.37,78.5,78.35,78.48,9586.0,69.0195,69.134,69.0019,69.1164,9586.0
2019-09-05 13:00:00,78.45,78.52,78.37,78.41,8012.0,69.09,69.1516,69.0195,69.0547,8012.0
2019-09-05 13:05:00,78.43,78.44,78.26,78.32,11132.0,69.0724,69.0812,68.9226,68.9755,11132.0
2019-09-05 13:10:00,78.33,78.4,78.33,78.39,5352.0,68.9843,69.0459,68.9843,69.0371,5352.0
2019-09-05 13:15:00,78.38,78.44,78.35,78.37,8770.0,69.0283,69.0812,69.0019,69.0195,8770.0
2019-09-05 13:20:00,78.39,78.46,78.39,78.42,7182.0,69.0371,69.0988,69.0371,69.0636,7182.0
2019-09-05 13:25:00,78.45,78.48,78.39,78.45,5849.0,69.09,69.1164,69.0371,69.09,5849.0
2019-09-05 13:30:00,78.47,78.51,78.43,78.51,9048.0,69.1076,69.1428,69.0724,69.1428,9048.0
2019-09-05 13:35:00,78.51,78.53,78.5,78.52,9696.0,69.1428,69.1604,69.134,69.1516,9696.0
2019-09-05 13:40:00,78.53,78.6,78.47,78.53,27935.0,69.1604,69.2221,69.1076,69.1604,27935.0
2019-09-05 13:45:00,78.52,78.56,78.48,78.51,15819.0,69.1516,69.1869,69.1164,69.1428,15819.0
2019-09-05 13:50:00,78.49,78.58,78.49,78.55,27998.0,69.1252,69.2045,69.1252,69.178,27998.0
2019-09-05 13:55:00,78.55,78.6,78.52,78.57,10215.0,69.178,69.2221,69.1516,69.1957,10215.0
2019-09-05 14:00:00,78.57,78.62,78.52,78.6,24399.0,69.1957,69.2397,69.1516,69.2221,24399.0
2019-09-05 14:05:00,78.6,78.69,78.58,78.66,33937.0,69.2221,69.3013,69.2045,69.2749,33937.0
2019-09-05 14:10:00,78.65,78.75,78.63,78.69,8142.0,69.2661,69.3542,69.2485,69.3013,8142.0
2019-09-05 14:15:00,78.7,78.75,78.65,78.74,22292.0,69.3101,69.3542,69.2661,69.3454,22292.0
2019-09-05 14:20:00,78.73,78.73,78.63,78.69,9186.0,69.3366,69.3366,69.2485,69.3013,9186.0
2019-09-05 14:25:00,78.68,78.71,78.66,78.69,8841.0,69.2925,69.319,69.2749,69.3013,8841.0
2019-09-05 14:30:00,78.69,78.73,78.65,78.67,11184.0,69.3013,69.3366,69.2661,69.2837,11184.0
2019-09-05 14:35:00,78.67,78.7,78.62,78.7,9945.0,69.2837,69.3101,69.2397,69.3101,9945.0
2019-09-05 14:40:00,78.7,78.78,78.66,78.77,36923.0,69.3101,69.3806,69.2749,69.3718,36923.0
2019-09-05 14:45:00,78.77,78.81,78.7,78.78,14459.0,69.3718,69.407,69.3101,69.3806,14459.0
2019-09-05 14:50:00,78.76,78.8,78.74,78.75,3800.0,69.363,69.3982,69.3454,69.3542,3800.0
2019-09-05 14:55:00,78.72,78.81,78.63,78.81,41725.0,69.3278,69.407,69.2485,69.407,41725.0
2019-09-05 15:00:00,78.78,78.88,78.75,78.82,25776.0,69.3806,69.4687,69.3542,69.4158,25776.0
2019-09-05 15:05:00,78.83,78.86,78.78,78.81,11022.0,69.4246,69.4511,69.3806,69.407,11022.0
2019-09-05 15:10:00,78.82,78.84,78.75,78.76,61374.0,69.4158,69.4334,69.3542,69.363,61374.0
2019-09-05 15:15:00,78.75,78.83,78.75,78.8,7722.0,69.3542,69.4246,69.3542,69.3982,7722.0
2019-09-05 15:20:00,78.8,78.95,78.8,78.89,11166.0,69.3982,69.5303,69.3982,69.4775,11166.0
2019-09-05 15:25:00,78.89,78.98,78.88,78.92,14164.0,69.4775,69.5567,69.4687,69.5039,14164.0
2019-09-05 15:30:00,78.93,78.99,78.89,78.93,20449.0,69.5127,69.5655,69.4775,69.5127,20449.0
2019-09-05 15:35:00,78.93,78.97,78.88,78.9,8524.0,69.5127,69.5479,69.4687,69.4863,8524.0
2019-09-05 15:40:00,78.9,78.91,78.87,78.9,14164.0,69.4863,69.4951,69.4599,69.4863,14164.0
2019-09-05 15:45:00,78.89,78.95,78.88,78.94,128969.0,69.4775,69.5303,69.4687,69.5215,128969.0
2019-09-05 15:50:00,78.92,79.07,78.88,78.92,91132.0,69.5039,69.636,69.4687,69.5039,91132.0
2019-09-05 15:55:00,78.92,79.34,78.9,79.33,291373.0,69.5039,69.8738,69.4863,69.865,291373.0
2019-09-06 09:30:00,79.33,79.7,79.0,79.41,34328.0,69.865,70.1908,69.5744,69.9354,34328.0
2019-09-06 09:35:00,79.35,79.39,79.05,79.17,18047.0,69.8826,69.9178,69.6184,69.7241,18047.0
2019-09-06 09:40:00,79.16,79.19,79.02,79.1,34219.0,69.7153,69.7417,69.592,69.6624,34219.0
2019-09-06 09:45:00,79.11,79.61,79.07,79.47,11923.0,69.6712,70.1116,69.636,69.9883,11923.0
2019-09-06 09:50:00,79.4,79.58,79.3,79.52,11681.0,69.9266,70.0852,69.8386,70.0323,11681.0
2019-09-06 09:55:00,79.57,79.6,79.38,79.47,10476.0,70.0763,70.1028,69.909,69.9883,10476.0
2019-09-06 10:00:00,79.46,79.5,79.39,79.42,22192.0,69.9795,70.0147,69.9178,69.9442,22192.0
2019-09-06 10:05:00,79.42,79.47,79.33,79.35,6342.0,69.9442,69.9883,69.865,69.8826,6342.0
2019-09-06 10:10:00,79.36,79.45,79.31,79.42,6727.0,69.8914,69.9707,69.8474,69.9442,6727.0
2019-09-06 10:15:00,79.43,79.51,79.37,79.51,8236.0,69.9531,70.0235,69.9002,70.0235,8236.0
2019-09-06 10:20:00,79.52,79.69,79.5,79.67,13201.0,70.0323,70.182,70.0147,70.1644,13201.0
2019-09-06 10:25:00,79.66,79.67,79.55,79.65,10357.0,70.1556,70.1644,70.0587,70.1468,10357.0
2019-09-06 10:30:00,79.65,79.69,79.57,79.67,8712.0,70.1468,70.182,70.0763,70.1644,8712.0
2019-09-06 10:35:00,79.7,79.77,79.65,79.76,8054.0,70.1908,70.2525,70.1468,70.2437,8054.0
2019-09-06 10:40:00,79.77,79.84,79.75,79.78,7730.0,70.2525,70.3141,70.2349,70.2613,7730.0
2019-09-06 10:45:00,79.76,79.87,79.75,79.87,5292.0,70.2437,70.3406,70.2349,70.3406,5292.0
2019-09-06 10:50:00,79.89,79.9,79.81,79.86,7448.0,70.3582,70.367,70.2877,70.3317,7448.0
2019-09-06 10:55:00,79.84,79.86,79.79,79.85,7047.0,70.3141,70.3317,70.2701,70.3229,7047.0
2019-09-06 11:00:00,79.85,79.93,79.82,79.86,5820.0,70.3229,70.3934,70.2965,70.3317,5820.0
2019-09-06 11:05:00,79.88,79.96,79.88,79.92,12030.0,70.3494,70.4198,70.3494,70.3846,12030.0
2019-09-06 11:10:00,79.91,79.94,79.86,79.9,5792.0,70.3758,70.4022,70.3317,70.367,5792.0
2019-09-06 11:15:00,79.9,79.9,79.81,79.89,6500.0,70.367,70.367,70.2877,70.3582,6500.0
2019-09-06 11:20:00,79.87,79.89,79.85,79.87,6320.0,70.3406,70.3582,70.3229,70.3406,6320.0
2019-09-06 11:25:00,79.85,79.92,79.85,79.89,5946.0,70.3229,70.3846,70.3229,70.3582,5946.0
2019-09-06 11:30:00,79.9,79.91,79.83,79.89,7359.0,70.367,70.3758,70.3053,70.3582,7359.0
2019-09-06 11:35:00,79.9,79.95,79.88,79.89,5110.0,70.367,70.411,70.3494,70.3582,5110.0
2019-09-06 11:40:00,79.9,79.95,79.9,79.93,5122.0,70.367,70.411,70.367,70.3934,5122.0
2019-09-06 11:45:00,79.94,79.94,79.89,79.92,5650.0,70.4022,70.4022,70.3582,70.3846,5650.0
2019-09-06 11:50:00,79.93,79.93,79.84,79.87,5266.0,70.3934,70.3934,70.3141,70.3406,5266.0
2019-09-06 11:55:00,79.89,79.91,79.8,79.86,16923.0,70.3582,70.3758,70.2789,70.3317,16923.0
2019-09-06 12:00:00,79.86,79.93,79.85,79.93,6005.0,70.3317,70.3934,70.3229,70.3934,6005.0
2019-09-06 12:05:00,79.92,79.94,79.9,79.9,12083.0,70.3846,70.4022,70.367,70.367,12083.0
2019-09-06 12:10:00,79.92,79.96,79.91,79.96,5234.0,70.3846,70.4198,70.3758,70.4198,5234.0
2019-09-06 12:15:00,79.96,80.11,79.96,80.1,23636.0,70.4198,70.5519,70.4198,70.5431,23636.0
2019-09-06 12:20:00,80.08,80.08,79.88,79.88,8985.0,70.5255,70.5255,70.3494,70.3494,8985.0
2019-09-06 12:25:00,79.89,79.93,79.85,79.85,4085.0,70.3582,70.3934,70.3229,70.3229,4085.0
2019-09-06 12:30:00,79.86,79.86,79.78,79.79,6558.0,70.3317,70.3317,70.2613,70.2701,6558.0
2019-09-06 12:35:00,79.79,79.84,79.78,79.84,6842.0,70.2701,70.3141,70.2613,70.3141,6842.0
2019-09-06 12:40:00,79.84,79.89,79.82,79.84,10504.0,70.3141,70.3582,70.2965,70.3141,10504.0
2019-09-06 12:45:00,79.81,79.84,79.71,79.72,14281.0,70.2877,70.3141,70.1996,70.2085,14281.0
2019-09-06 12:50:00,79.72,79.78,79.67,79.78,11024.0,70.2085,70.2613,70.1644,70.2613,11024.0
2019-09-06 12:55:00,79.76,79.82,79.71,79.82,6250.0,70.2437,70.2965,70.1996,70.2965,6250.0
2019-09-06 13:00:00,79.8,79.96,79.8,79.94,6352.0,70.2789,70.4198,70.2789,70.4022,6352.0
2019-09-06 13:05:00,79.94,79.95,79.87,79.89,6923.0,70.4022,70.411,70.3406,70.3582,6923.0
2019-09-06 13:10:00,79.91,80.03,79.9,79.98,13350.0,70.3758,70.4815,70.367,70.4374,13350.0
2019-09-06 13:15:00,79.98,80.02,79.95,79.95,5700.0,70.4374,70.4727,70.411,70.411,5700.0
2019-09-06 13:20:00,79.93,80.01,79.92,79.99,6005.0,70.3934,70.4638,70.3846,70.4462,6005.0
2019-09-06 13:25:00,79.99,80.01,79.92,79.95,27819.0,70.4462,70.4638,70.3846,70.411,27819.0
2019-09-06 13:30:00,79.97,80.05,79.97,79.98,8533.0,70.4286,70.4991,70.4286,70.4374,8533.0
2019-09-06 13:35:00,79.99,80.05,79.99,80.01,5443.0,70.4462,70.4991,70.4462,70.4638,5443.0
2019-09-06 13:40:00,80.02,80.02,79.94,79.95,8145.0,70.4727,70.4727,70.4022,70.411,8145.0
2019-09-06 13:45:00,79.96,79.99,79.94,79.96,8061.0,70.4198,70.4462,70.4022,70.4198,8061.0
2019-09-06 13:50:00,79.95,80.0,79.95,79.97,7673.0,70.411,70.455,70.411,70.4286,7673.0
2019-09-06 13:55:00,79.98,80.0,79.95,79.98,9600.0,70.4374,70.455,70.411,70.4374,9600.0
2019-09-06 14:00:00,79.98,80.04,79.92,79.92,10670.0,70.4374,70.4903,70.3846,70.3846,10670.0
2019-09-06 14:05:00,79.92,79.93,79.89,79.9,4770.0,70.3846,70.3934,70.3582,70.367,4770.0
2019-09-06 14:10:00,79.9,79.99,79.88,79.97,10200.0,70.367,70.4462,70.3494,70.4286,10200.0
2019-09-06 14:15:00,79.97,79.99,79.95,79.99,4500.0,70.4286,70.4462,70.411,70.4462,4500.0
2019-09-06 14:20:00,79.99,80.04,79.99,80.01,6430.0,70.4462,70.4903,70.4462,70.4638,6430.0
2019-09-06 14:25:00,80.02,80.11,80.02,80.11,9762.0,70.4727,70.5519,70.4727,70.5519,9762.0
2019-09-06 14:30:00,80.11,80.14,80.1,80.1,10234.0,70.5519,70.5783,70.5431,70.5431,10234.0
2019-09-06 14:35:00,80.09,80.09,80.05,80.05,4860.0,70.5343,70.5343,70.4991,70.4991,4860.0
2019-09-06 14:40:00,80.05,80.05,79.99,80.05,8106.0,70.4991,70.4991,70.4462,70.4991,8106.0
2019-09-06 14:45:00,80.03,80.04,79.98,80.01,7563.0,70.4815,70.4903,70.4374,70.4638,7563.0
2019-09-06 14:50:00,80.0,80.0,79.89,79.89,7123.0,70.455,70.455,70.3582,70.3582,7123.0
2019-09-06 14:55:00,79.88,79.89,79.84,79.86,10245.0,70.3494,70.3582,70.3141,70.3317,10245.0
2019-09-06 15:00:00,79.87,79.88,79.82,79.82,9796.0,70.3406,70.3494,70.2965,70.2965,9796.0
2019-09-06 15:05:00,79.82,79.89,79.81,79.86,10715.0,70.2965,70.3582,70.2877,70.3317,10715.0
2019-09-06 15:10:00,79.85,79.98,79.85,79.97,11887.0,70.3229,70.4374,70.3229,70.4286,11887.0
2019-09-06 15:15:00,79.96,79.96,79.9,79.92,10290.0,70.4198,70.4198,70.367,70.3846,10290.0
2019-09-06 15:20:00,79.92,80.03,79.9,80.0,25357.0,70.3846,70.4815,70.367,70.455,25357.0
2019-09-06 15:25:00,79.99,80.03,79.98,80.01,12740.0,70.4462,70.4815,70.4374,70.4638,12740.0
2019-09-06 15:30:00,80.02,80.06,80.0,80.03,18610.0,70.4727,70.5079,70.455,70.4815,18610.0
2019-09-06 15:35:00,80.04,80.05,80.0,80.04,16947.0,70.4903,70.4991,70.455,70.4903,16947.0
2019-09-06 15:40:00,80.04,80.06,80.0,80.0,28568.0,70.4903,70.5079,70.455,70.455,28568.0
2019-09-06 15:45:00,80.01,80.01,79.8,79.86,36376.0,70.4638,70.4638,70.2789,70.3317,36376.0
2019-09-06 15:50:00,79.86,79.88,79.76,79.78,31676.0,70.3317,70.3494,70.2437,70.2613,31676.0
2019-09-06 15:55:00,79.76,79.9,79.71,79.88,80187.0,70.2437,70.367,70.1996,70.3494,80187.0
2019-09-09 09:30:00,80.18,80.6,80.17,80.42,32696.0,70.6136,70.9835,70.6048,70.8249,32696.0
2019-09-09 09:35:00,80.45,80.47,80.24,80.28,14477.0,70.8514,70.869,70.6664,70.7016,14477.0
2019-09-09 09:40:00,80.38,80.51,80.25,80.43,3619.0,70.7897,70.9042,70.6752,70.8337,3619.0
2019-09-09 09:45:00,80.39,80.6,80.24,80.58,31242.0,70.7985,70.9835,70.6664,70.9658,31242.0
2019-09-09 09:50:00,80.64,80.7,80.49,80.5,11901.0,71.0187,71.0715,70.8866,70.8954,11901.0
2019-09-09 09:55:00,80.52,80.62,80.51,80.56,7787.0,70.913,71.0011,70.9042,70.9482,7787.0
2019-09-09 10:00:00,80.6,80.78,80.5,80.72,22757.0,70.9835,71.142,70.8954,71.0891,22757.0
2019-09-09 10:05:00,80.73,80.76,80.57,80.69,39934.0,71.0979,71.1244,70.957,71.0627,39934.0
2019-09-09 10:10:00,80.7,80.7,80.55,80.58,26506.0,71.0715,71.0715,70.9394,70.9658,26506.0
2019-09-09 10:15:00,80.59,80.71,80.56,80.59,7393.0,70.9746,71.0803,70.9482,70.9746,7393.0
2019-09-09 10:20:00,80.59,80.67,80.57,80.64,12464.0,70.9746,71.0451,70.957,71.0187,12464.0
2019-09-09 10:25:00,80.66,80.7,80.33,80.47,20268.0,71.0363,71.0715,70.7457,70.869,20268.0
2019-09-09 10:30:00,80.44,80.46,80.31,80.43,4300.0,70.8425,70.8602,70.7281,70.8337,4300.0
2019-09-09 10:35:00,80.35,80.41,80.24,80.32,3300.0,70.7633,70.8161,70.6664,70.7369,3300.0
2019-09-09 10:40:00,80.38,80.56,80.36,80.55,2732.0,70.7897,70.9482,70.7721,70.9394,2732.0
2019-09-09 10:45:00,80.55,80.63,80.45,80.45,7368.0,70.9394,71.0099,70.8514,70.8514,7368.0
2019-09-09 10:50:00,80.51,80.71,80.51,80.6,10247.0,70.9042,71.0803,70.9042,70.9835,10247.0
2019-09-09 10:55:00,80.61,80.69,80.59,80.62,5632.0,70.9923,71.0627,70.9746,71.0011,5632.0
2019-09-09 11:00:00,80.6,80.71,80.6,80.66,7432.0,70.9835,71.0803,70.9835,71.0363,7432.0
2019-09-09 11:05:00,80.72,80.79,80.67,80.71,7052.0,71.0891,71.1508,71.0451,71.0803,7052.0
2019-09-09 11:10:00,80.76,80.79,80.65,80.73,8681.0,71.1244,71.1508,71.0275,71.0979,8681.0
2019-09-09 11:15:00,80.72,80.73,80.61,80.62,5669.0,71.0891,71.0979,70.9923,71.0011,5669.0
2019-09-09 11:20:00,80.63,80.71,80.6,80.62,7348.0,71.0099,71.0803,70.9835,71.0011,7348.0
2019-09-09 11:25:00,80.65,80.74,80.61,80.74,9910.0,71.0275,71.1068,70.9923,71.1068,9910.0
2019-09-09 11:30:00,80.68,80.71,80.59,80.6,18578.0,71.0539,71.0803,70.9746,70.9835,18578.0
2019-09-09 11:35:00,80.7,80.79,80.7,80.76,29022.0,71.0715,71.1508,71.0715,71.1244,29022.0
2019-09-09 11:40:00,80.75,80.83,80.6,80.7,34707.0,71.1156,71.186,70.9835,71.0715,34707.0
2019-09-09 11:45:00,80.71,80.71,80.65,80.71,6203.0,71.0803,71.0803,71.0275,71.0803,6203.0
2019-09-09 11:50:00,80.71,80.71,80.65,80.68,6513.0,71.0803,71.0803,71.0275,71.0539,6513.0
2019-09-09 11:55:00,80.67,80.72,80.67,80.72,5083.0,71.0451,71.0891,71.0451,71.0891,5083.0
2019-09-09 12:00:00,80.7,80.72,80.57,80.57,6301.0,71.0715,71.0891,70.957,70.957,6301.0
2019-09-09 12:05:00,80.6,80.6,80.52,80.54,3664.0,70.9835,70.9835,70.913,70.9306,3664.0
2019-09-09 12:10:00,80.54,80.56,80.4,80.4,9738.0,70.9306,70.9482,70.8073,70.8073,9738.0
2019-09-09 12:15:00,80.42,80.44,80.25,80.25,5025.0,70.8249,70.8425,70.6752,70.6752,5025.0
2019-09-09 12:20:00,80.27,80.29,80.24,80.25,7163.0,70.6928,70.7104,70.6664,70.6752,7163.0
2019-09-09 12:25:00,80.23,80.23,80.11,80.16,4806.0,70.6576,70.6576,70.5519,70.596,4806.0
2019-09-09 12:30:00,80.14,80.17,79.96,79.98,10324.0,70.5783,70.6048,70.4198,70.4374,10324.0
2019-09-09 12:35:00,79.99,79.99,79.76,79.77,10602.0,70.4462,70.4462,70.2437,70.2525,10602.0
2019-09-09 12:40:00,79.8,79.94,79.78,79.91,16657.0,70.2789,70.4022,70.2613,70.3758,16657.0
2019-09-09 12:45:00,79.91,79.96,79.78,79.82,8652.0,70.3758,70.4198,70.2613,70.2965,8652.0
2019-09-09 12:50:00,79.81,79.96,79.81,79.92,4977.0,70.2877,70.4198,70.2877,70.3846,4977.0
2019-09-09 12:55:00,79.92,80.02,79.89,80.0,12793.0,70.3846,70.4727,70.3582,70.455,12793.0
2019-09-09 13:00:00,80.0,80.01,79.94,79.99,3103.0,70.455,70.4638,70.4022,70.4462,3103.0
2019-09-09 13:05:00,80.01,80.03,79.97,80.0,3490.0,70.4638,70.4815,70.4286,70.455,3490.0
2019-09-09 13:10:00,80.01,80.05,79.97,80.0,4459.0,70.4638,70.4991,70.4286,70.455,4459.0
2019-09-09 13:15:00,80.0,80.04,80.0,80.03,2399.0,70.455,70.4903,70.455,70.4815,2399.0
2019-09-09 13:20:00,80.03,80.04,79.97,79.98,4650.0,70.4815,70.4903,70.4286,70.4374,4650.0
2019-09-09 13:25:00,79.96,80.01,79.96,79.97,7550.0,70.4198,70.4638,70.4198,70.4286,7550.0
2019-09-09 13:30:00,79.95,79.96,79.89,79.94,4759.0,70.411,70.4198,70.3582,70.4022,4759.0
2019-09-09 13:35:00,79.94,79.94,79.82,79.85,14467.0,70.4022,70.4022,70.2965,70.3229,14467.0
2019-09-09 13:40:00,79.86,79.86,79.74,79.76,8874.0,70.3317,70.3317,70.2261,70.2437,8874.0
2019-09-09 13:45:00,79.73,79.74,79.67,79.69,14112.0,70.2173,70.2261,70.1644,70.182,14112.0
2019-09-09 13:50:00,79.69,79.73,79.64,79.72,6515.0,70.182,70.2173,70.138,70.2085,6515.0
2019-09-09 13:55:00,79.7,79.72,79.61,79.62,10197.0,70.1908,70.2085,70.1116,70.1204,10197.0
2019-09-09 14:00:00,79.63,79.64,79.54,79.57,9886.0,70.1292,70.138,70.0499,70.0763,9886.0
2019-09-09 14:05:00,79.58,79.66,79.54,79.54,6222.0,70.0852,70.1556,70.0499,70.0499,6222.0
2019-09-09 14:10:00,79.54,79.56,79.48,79.52,8744.0,70.0499,70.0675,69.9971,70.0323,8744.0
2019-09-09 14:15:00,79.53,79.57,79.46,79.53,6350.0,70.0411,70.0763,69.9795,70.0411,6350.0
2019-09-09 14:20:00,79.54,79.56,79.49,79.51,7608.0,70.0499,70.0675,70.0059,70.0235,7608.0
2019-09-09 14:25:00,79.52,79.54,79.44,79.46,12083.0,70.0323,70.0499,69.9619,69.9795,12083.0
2019-09-09 14:30:00,79.46,79.55,79.41,79.53,11086.0,69.9795,70.0587,69.9354,70.0411,11086.0
2019-09-09 14:35:00,79.5,79.5,79.41,79.45,8653.0,70.0147,70.0147,69.9354,69.9707,8653.0
2019-09-09 14:40:00,79.47,79.47,79.37,79.39,9400.0,69.9883,69.9883,69.9002,69.9178,9400.0
2019-09-09 14:45:00,79.4,79.42,79.33,79.35,3542.0,69.9266,69.9442,69.865,69.8826,3542.0
2019-09-09 14:50:00,79.33,79.33,79.15,79.15,20732.0,69.865,69.865,69.7065,69.7065,20732.0
2019-09-09 14:55:00,79.16,79.19,79.08,79.13,8300.0,69.7153,69.7417,69.6448,69.6888,8300.0
2019-09-09 15:00:00,79.12,79.39,79.11,79.32,11375.0,69.68,69.9178,69.6712,69.8562,11375.0
2019-09-09 15:05:00,79.35,79.36,79.28,79.33,6200.0,69.8826,69.8914,69.8209,69.865,6200.0
2019-09-09 15:10:00,79.33,79.46,79.31,79.46,9300.0,69.865,69.9795,69.8474,69.9795,9300.0
2019-09-09 15:15:00,79.48,79.51,79.45,79.5,5078.0,69.9971,70.0235,69.9707,70.0147,5078.0
2019-09-09 15:20:00,79.51,79.53,79.48,79.53,3310.0,70.0235,70.0411,69.9971,70.0411,3310.0
2019-09-09 15:25:00,79.51,79.62,79.5,79.59,7133.0,70.0235,70.1204,70.0147,70.094,7133.0
2019-09-09 15:30:00,79.61,79.68,79.58,79.67,8703.0,70.1116,70.1732,70.0852,70.1644,8703.0
2019-09-09 15:35:00,79.67,79.68,79.56,79.65,14889.0,70.1644,70.1732,70.0675,70.1468,14889.0
2019-09-09 15:40:00,79.66,79.7,79.6,79.66,21402.0,70.1556,70.1908,70.1028,70.1556,21402.0
2019-09-09 15:45:00,79.66,79.73,79.64,79.72,15598.0,70.1556,70.2173,70.138,70.2085,15598.0
2019-09-09 15:50:00,79.71,79.78,79.68,79.77,14733.0,70.1996,70.2613,70.1732,70.2525,14733.0
2019-09-09 15:55:00,79.76,79.78,79.68,79.73,56667.0,70.2437,70.2613,70.1732,70.2173,56667.0
2019-09-10 09:30:00,79.57,79.94,79.2,79.8,21590.0,70.0763,70.4022,69.7505,70.2789,21590.0
2019-09-10 09:35:00,79.83,79.92,79.43,79.43,5588.0,70.3053,70.3846,69.9531,69.9531,5588.0
2019-09-10 09:40:00,79.51,79.51,78.8,78.9,23122.0,70.0235,70.0235,69.3982,69.4863,23122.0
2019-09-10 09:45:00,78.95,79.31,78.59,79.31,15681.0,69.5303,69.8474,69.2133,69.8474,15681.0
2019-09-10 09:50:00,79.38,79.43,79.16,79.27,7885.0,69.909,69.9531,69.7153,69.8121,7885.0
2019-09-10 09:55:00,79.24,79.57,79.2,79.57,6031.0,69.7857,70.0763,69.7505,70.0763,6031.0
2019-09-10 10:00:00,79.61,79.72,79.5,79.62,9495.0,70.1116,70.2085,70.0147,70.1204,9495.0
2019-09-10 10:05:00,79.59,79.62,79.48,79.51,10591.0,70.094,70.1204,69.9971,70.0235,10591.0
2019-09-10 10:10:00,79.47,79.48,79.3,79.42,7355.0,69.9883,69.9971,69.8386,69.9442,7355.0
2019-09-10 10:15:00,79.42,79.54,79.22,79.22,8200.0,69.9442,70.0499,69.7681,69.7681,8200.0
2019-09-10 10:20:00,79.23,79.34,79.19,79.33,10666.0,69.7769,69.8738,69.7417,69.865,10666.0
2019-09-10 10:25:00,79.35,79.4,79.18,79.31,7078.0,69.8826,69.9266,69.7329,69.8474,7078.0
2019-09-10 10:30:00,79.31,79.31,79.2,79.29,6663.0,69.8474,69.8474,69.7505,69.8298,6663.0
2019-09-10 10:35:00,79.31,79.35,79.23,79.25,8050.0,69.8474,69.8826,69.7769,69.7945,8050.0
2019-09-10 10:40:00,79.26,79.35,79.14,79.23,6700.0,69.8033,69.8826,69.6977,69.7769,6700.0
2019-09-10 10:45:00,79.2,79.22,79.13,79.13,5675.0,69.7505,69.7681,69.6888,69.6888,5675.0
2019-09-10 10:50:00,79.15,79.25,79.09,79.09,6341.0,69.7065,69.7945,69.6536,69.6536,6341.0
2019-09-10 10:55:00,79.05,79.1,78.98,78.98,12540.0,69.6184,69.6624,69.5567,69.5567,12540.0
2019-09-10 11:00:00,78.97,79.0,78.81,78.83,12150.0,69.5479,69.5744,69.407,69.4246,12150.0
2019-09-10 11:05:00,78.83,78.9,78.81,78.85,8726.0,69.4246,69.4863,69.407,69.4423,8726.0
2019-09-10 11:10:00,78.83,78.92,78.8,78.85,10005.0,69.4246,69.5039,69.3982,69.4423,10005.0
2019-09-10 11:15:00,78.89,78.94,78.83,78.9,8221.0,69.4775,69.5215,69.4246,69.4863,8221.0
2019-09-10 11:20:00,78.91,78.94,78.85,78.89,10570.0,69.4951,69.5215,69.4423,69.4775,10570.0
2019-09-10 11:25:00,78.87,78.89,78.8,78.85,7914.0,69.4599,69.4775,69.3982,69.4423,7914.0
2019-09-10 11:30:00,78.89,78.99,78.77,78.8,11275.0,69.4775,69.5655,69.3718,69.3982,11275.0
2019-09-10 11:35:00,78.8,78.92,78.8,78.88,7632.0,69.3982,69.5039,69.3982,69.4687,7632.0
2019-09-10 11:40:00,78.89,78.9,78.75,78.79,3402.0,69.4775,69.4863,69.3542,69.3894,3402.0
2019-09-10 11:45:00,78.92,79.12,78.84,78.98,11608.0,69.5039,69.68,69.4334,69.5567,11608.0
2019-09-10 11:50:00,79.01,79.22,79.01,79.12,8600.0,69.5832,69.7681,69.5832,69.68,8600.0
2019-09-10 11:55:00,79.15,79.19,79.06,79.11,15602.0,69.7065,69.7417,69.6272,69.6712,15602.0
2019-09-10 12:00:00,79.11,79.14,78.82,78.89,9599.0,69.6712,69.6977,69.4158,69.4775,9599.0
2019-09-10 12:05:00,78.88,78.98,78.86,78.9,7562.0,69.4687,69.5567,69.4511,69.4863,7562.0
2019-09-10 12:10:00,78.9,78.9,78.78,78.82,11421.0,69.4863,69.4863,69.3806,69.4158,11421.0
2019-09-10 12:15:00,78.81,78.91,78.81,78.87,7392.0,69.407,69.4951,69.407,69.4599,7392.0
2019-09-10 12:20:00,78.87,79.07,78.81,79.07,8281.0,69.4599,69.636,69.407,69.636,8281.0
2019-09-10 12:25:00,79.09,79.09,78.92,78.93,7542.0,69.6536,69.6536,69.5039,69.5127,7542.0
2019-09-10 12:30:00,78.92,79.02,78.9,79.0,12955.0,69.5039,69.592,69.4863,69.5744,12955.0
2019-09-10 12:35:00,78.99,79.04,78.97,78.98,5152.0,69.5655,69.6096,69.5479,69.5567,5152.0
2019-09-10 12:40:00,79.0,79.03,78.95,78.97,4763.0,69.5744,69.6008,69.5303,69.5479,4763.0
2019-09-10 12:45:00,78.95,79.14,78.95,79.14,3955.0,69.5303,69.6977,69.5303,69.6977,3955.0
2019-09-10 12:50:00,79.13,79.21,79.12,79.14,3600.0,69.6888,69.7593,69.68,69.6977,3600.0
2019-09-10 12:55:00,79.12,79.14,79.07,79.07,5685.0,69.68,69.6977,69.636,69.636,5685.0
2019-09-10 13:00:00,79.09,79.1,79.01,79.04,11331.0,69.6536,69.6624,69.5832,69.6096,11331.0
2019-09-10 13:05:00,79.08,79.09,78.95,78.98,40854.0,69.6448,69.6536,69.5303,69.5567,40854.0
2019-09-10 13:10:00,79.03,79.06,78.94,79.06,28042.0,69.6008,69.6272,69.5215,69.6272,28042.0
2019-09-10 13:15:00,79.08,79.1,78.88,78.94,10424.0,69.6448,69.6624,69.4687,69.5215,10424.0
2019-09-10 13:20:00,78.95,79.08,78.94,79.07,37903.0,69.5303,69.6448,69.5215,69.636,37903.0
2019-09-10 13:25:00,79.08,79.18,79.07,79.18,4716.0,69.6448,69.7329,69.636,69.7329,4716.0
2019-09-10 13:30:00,79.24,79.35,79.24,79.32,6481.0,69.7857,69.8826,69.7857,69.8562,6481.0
2019-09-10 13:35:00,79.33,79.34,79.29,79.29,8968.0,69.865,69.8738,69.8298,69.8298,8968.0
2019-09-10 13:40:00,79.31,79.45,79.3,79.44,2867.0,69.8474,69.9707,69.8386,69.9619,2867.0
2019-09-10 13:45:00,79.45,79.52,79.43,79.51,5321.0,69.9707,70.0323,69.9531,70.0235,5321.0
2019-09-10 13:50:00,79.52,79.59,79.52,79.53,1398.0,70.0323,70.094,70.0323,70.0411,1398.0
2019-09-10 13:55:00,79.53,79.55,79.48,79.52,6625.0,70.0411,70.0587,69.9971,70.0323,6625.0
2019-09-10 14:00:00,79.53,79.54,79.47,79.5,4000.0,70.0411,70.0499,69.9883,70.0147,4000.0
2019-09-10 14:05:00,79.53,79.73,79.5,79.63,15232.0,70.0411,70.2173,70.0147,70.1292,15232.0
2019-09-10 14:10:00,79.67,79.69,79.65,79.69,1702.0,70.1644,70.182,70.1468,70.182,1702.0
2019-09-10 14:15:00,79.73,79.75,79.68,79.75,4418.0,70.2173,70.2349,70.1732,70.2349,4418.0
2019-09-10 14:20:00,79.76,79.91,79.75,79.87,8218.0,70.2437,70.3758,70.2349,70.3406,8218.0
2019-09-10 14:25:00,79.87,80.15,79.87,80.15,38885.0,70.3406,70.5871,70.3406,70.5871,38885.0
2019-09-10 14:30:00,80.15,80.24,80.08,80.2,17889.0,70.5871,70.6664,70.5255,70.6312,17889.0
2019-09-10 14:35:00,80.21,80.3,79.87,79.88,18214.0,70.64,70.7192,70.3406,70.3494,18214.0
2019-09-10 14:40:00,79.87,79.89,79.7,79.7,8058.0,70.3406,70.3582,70.1908,70.1908,8058.0
2019-09-10 14:45:00,79.7,79.74,79.65,79.65,27175.0,70.1908,70.2261,70.1468,70.1468,27175.0
2019-09-10 14:50:00,79.58,79.66,79.46,79.66,13300.0,70.0852,70.1556,69.9795,70.1556,13300.0
2019-09-10 14:55:00,79.67,79.68,79.63,79.67,2293.0,70.1644,70.1732,70.1292,70.1644,2293.0
2019-09-10 15:00:00,79.65,79.79,79.65,79.78,6431.0,70.1468,70.2701,70.1468,70.2613,6431.0
2019-09-10 15:05:00,79.78,79.86,79.78,79.84,5996.0,70.2613,70.3317,70.2613,70.3141,5996.0
2019-09-10 15:10:00,79.84,79.91,79.84,79.91,4194.0,70.3141,70.3758,70.3141,70.3758,4194.0
2019-09-10 15:15:00,79.9,80.0,79.89,79.98,5961.0,70.367,70.455,70.3582,70.4374,5961.0
2019-09-10 15:20:00,79.97,80.01,79.86,79.88,11268.0,70.4286,70.4638,70.3317,70.3494,11268.0
2019-09-10 15:25:00,79.87,79.91,79.86,79.87,4470.0,70.3406,70.3758,70.3317,70.3406,4470.0
2019-09-10 15:30:00,79.87,79.99,79.86,79.94,10431.0,70.3406,70.4462,70.3317,70.4022,10431.0
2019-09-10 15:35:00,79.95,79.95,79.89,79.9,5100.0,70.411,70.411,70.3582,70.367,5100.0
2019-09-10 15:40:00,79.91,80.0,79.89,79.99,10613.0,70.3758,70.455,70.3582,70.4462,10613.0
2019-09-10 15:45:00,80.0,80.07,79.99,80.04,12664.0,70.455,70.5167,70.4462,70.4903,12664.0
2019-09-10 15:50:00,80.04,80.07,80.01,80.06,15508.0,70.4903,70.5167,70.4638,70.5079,15508.0
2019-09-10 15:55:00,80.06,80.3,80.05,80.3,37867.0,70.5079,70.7192,70.4991,70.7192,37867.0
2019-09-11 09:30:00,81.0,81.41,80.7,81.05,51524.0,71.3357,71.6968,71.0715,71.3798,51524.0
2019-09-11 09:35:00,81.05,81.24,80.65,81.17,68757.0,71.3798,71.5471,71.0275,71.4854,68757.0
2019-09-11 09:40:00,81.35,81.4,81.02,81.32,27006.0,71.644,71.688,71.3533,71.6176,27006.0
2019-09-11 09:45:00,81.33,82.18,81.31,82.13,53526.0,71.6264,72.3749,71.6087,72.3309,53526.0
2019-09-11 09:50:00,82.14,82.14,81.83,81.98,24298.0,72.3397,72.3397,72.0667,72.1988,24298.0
2019-09-11 09:55:00,81.98,82.15,81.89,82.08,32673.0,72.1988,72.3485,72.1195,72.2869,32673.0
2019-09-11 10:00:00,82.11,82.5,82.09,82.33,34144.0,72.3133,72.6568,72.2957,72.507,34144.0
2019-09-11 10:05:00,82.3,82.32,82.15,82.29,13487.0,72.4806,72.4982,72.3485,72.4718,13487.0
2019-09-11 10:10:00,82.29,82.54,82.17,82.52,21995.0,72.4718,72.692,72.3661,72.6744,21995.0
2019-09-11 10:15:00,82.48,82.58,82.22,82.35,16024.0,72.6391,72.7272,72.4102,72.5247,16024.0
2019-09-11 10:20:00,82.39,82.58,82.38,82.49,13287.0,72.5599,72.7272,72.5511,72.648,13287.0
2019-09-11 10:25:00,82.48,82.7,82.47,82.62,15414.0,72.6391,72.8329,72.6303,72.7624,15414.0
2019-09-11 10:30:00,82.61,82.72,82.52,82.53,9779.0,72.7536,72.8505,72.6744,72.6832,9779.0
2019-09-11 10:35:00,82.51,82.72,82.48,82.7,10824.0,72.6656,72.8505,72.6391,72.8329,10824.0
2019-09-11 10:40:00,82.69,82.72,82.61,82.72,11720.0,72.8241,72.8505,72.7536,72.8505,11720.0
2019-09-11 10:45:00,82.72,82.75,82.59,82.73,9138.0,72.8505,72.8769,72.736,72.8593,9138.0
2019-09-11 10:50:00,82.73,82.82,82.7,82.79,9128.0,72.8593,72.9386,72.8329,72.9122,9128.0
2019-09-11 10:55:00,82.81,82.83,82.69,82.78,12917.0,72.9298,72.9474,72.8241,72.9034,12917.0
2019-09-11 11:00:00,82.77,82.85,82.69,82.78,9329.0,72.8945,72.965,72.8241,72.9034,9329.0
2019-09-11 11:05:00,82.77,82.78,82.63,82.73,9380.0,72.8945,72.9034,72.7713,72.8593,9380.0
2019-09-11 11:10:00,82.73,82.94,82.73,82.89,10169.0,72.8593,73.0443,72.8593,73.0002,10169.0
2019-09-11 11:15:00,82.9,82.95,82.79,82.82,15965.0,73.009,73.0531,72.9122,72.9386,15965.0
2019-09-11 11:20:00,82.79,82.87,82.75,82.86,11250.0,72.9122,72.9826,72.8769,72.9738,11250.0
2019-09-11 11:25:00,82.84,82.89,82.68,82.74,7872.0,72.9562,73.0002,72.8153,72.8681,7872.0
2019-09-11 11:30:00,82.74,82.88,82.73,82.81,9458.0,72.8681,72.9914,72.8593,72.9298,9458.0
2019-09-11 11:35:00,82.77,82.78,82.46,82.51,15867.0,72.8945,72.9034,72.6215,72.6656,15867.0
2019-09-11 11:40:00,82.52,82.67,82.5,82.67,6464.0,72.6744,72.8065,72.6568,72.8065,6464.0
2019-09-11 11:45:00,82.66,82.7,82.53,82.53,12075.0,72.7977,72.8329,72.6832,72.6832,12075.0
2019-09-11 11:50:00,82.51,82.65,82.51,82.65,6558.0,72.6656,72.7889,72.6656,72.7889,6558.0
2019-09-11 11:55:00,82.62,82.71,82.6,82.68,6310.0,72.7624,72.8417,72.7448,72.8153,6310.0
2019-09-11 12:00:00,82.68,82.87,82.65,82.79,21578.0,72.8153,72.9826,72.7889,72.9122,21578.0
2019-09-11 12:05:00,82.82,82.86,82.8,82.83,5787.0,72.9386,72.9738,72.921,72.9474,5787.0
2019-09-11 12:10:00,82.82,82.96,82.81,82.85,18407.0,72.9386,73.0619,72.9298,72.965,18407.0
2019-09-11 12:15:00,82.84,82.9,82.78,82.79,12356.0,72.9562,73.009,72.9034,72.9122,12356.0
2019-09-11 12:20:00,82.79,82.86,82.79,82.8,5403.0,72.9122,72.9738,72.9122,72.921,5403.0
2019-09-11 12:25:00,82.81,82.9,82.76,82.86,7791.0,72.9298,73.009,72.8857,72.9738,7791.0
2019-09-11 12:30:00,82.86,83.02,82.85,82.98,18403.0,72.9738,73.1147,72.965,73.0795,18403.0
2019-09-11 12:35:00,82.98,83.03,82.95,83.0,11238.0,73.0795,73.1235,73.0531,73.0971,11238.0
2019-09-11 12:40:00,83.01,83.05,82.95,83.02,7604.0,73.1059,73.1411,73.0531,73.1147,7604.0
2019-09-11 12:45:00,83.03,83.07,82.98,83.01,5619.0,73.1235,73.1588,73.0795,73.1059,5619.0
2019-09-11 12:50:00,82.99,83.06,82.98,83.01,14667.0,73.0883,73.1499,73.0795,73.1059,14667.0
2019-09-11 12:55:00,83.01,83.12,82.92,82.98,14822.0,73.1059,73.2028,73.0267,73.0795,14822.0
2019-09-11 13:00:00,83.0,83.03,82.94,83.0,10400.0,73.0971,73.1235,73.0443,73.0971,10400.0
2019-09-11 13:05:00,83.0,83.01,82.74,82.74,14832.0,73.0971,73.1059,72.8681,72.8681,14832.0
2019-09-11 13:10:00,82.73,82.83,82.7,82.82,7993.0,72.8593,72.9474,72.8329,72.9386,7993.0
2019-09-11 13:15:00,82.83,82.9,82.82,82.88,11004.0,72.9474,73.009,72.9386,72.9914,11004.0
2019-09-11 13:20:00,82.9,82.97,82.89,82.95,9626.0,73.009,73.0707,73.0002,73.0531,9626.0
2019-09-11 13:25:00,82.93,82.99,82.86,82.86,8994.0,73.0355,73.0883,72.9738,72.9738,8994.0
2019-09-11 13:30:00,82.87,82.94,82.81,82.92,6794.0,72.9826,73.0443,72.9298,73.0267,6794.0
2019-09-11 13:35:00,82.91,83.01,82.89,83.01,6051.0,73.0178,73.1059,73.0002,73.1059,6051.0
2019-09-11 13:40:00,82.99,83.04,82.7,82.75,15465.0,73.0883,73.1323,72.8329,72.8769,15465.0
2019-09-11 13:45:00,82.75,82.79,82.73,82.75,7798.0,72.8769,72.9122,72.8593,72.8769,7798.0
2019-09-11 13:50:00,82.76,82.92,82.76,82.84,8054.0,72.8857,73.0267,72.8857,72.9562,8054.0
2019-09-11 13:55:00,82.85,82.95,82.85,82.93,6558.0,72.965,73.0531,72.965,73.0355,6558.0
2019-09-11 14:00:00,82.92,83.08,82.92,83.02,12560.0,73.0267,73.1676,73.0267,73.1147,12560.0
2019-09-11 14:05:00,83.02,83.15,83.02,83.13,11736.0,73.1147,73.2292,73.1147,73.2116,11736.0
2019-09-11 14:10:00,83.12,83.22,83.1,83.17,12145.0,73.2028,73.2909,73.1852,73.2468,12145.0
2019-09-11 14:15:00,83.18,83.21,83.11,83.12,15432.0,73.2556,73.2821,73.194,73.2028,15432.0
2019-09-11 14:20:00,83.14,83.22,83.13,83.21,8360.0,73.2204,73.2909,73.2116,73.2821,8360.0
2019-09-11 14:25:00,83.2,83.3,83.16,83.25,12436.0,73.2732,73.3613,73.238,73.3173,12436.0
2019-09-11 14:30:00,83.24,83.29,83.18,83.29,7450.0,73.3085,73.3525,73.2556,73.3525,7450.0
2019-09-11 14:35:00,83.31,83.37,83.3,83.34,8816.0,73.3701,73.423,73.3613,73.3965,8816.0
2019-09-11 14:40:00,83.37,83.39,83.34,83.36,6458.0,73.423,73.4406,73.3965,73.4142,6458.0
2019-09-11 14:45:00,83.35,83.44,83.35,83.38,9810.0,73.4053,73.4846,73.4053,73.4318,9810.0
2019-09-11 14:50:00,83.38,83.41,83.32,83.34,11079.0,73.4318,73.4582,73.3789,73.3965,11079.0
2019-09-11 14:55:00,83.34,83.44,83.34,83.44,8948.0,73.3965,73.4846,73.3965,73.4846,8948.0
2019-09-11 15:00:00,83.45,83.53,83.44,83.5,14885.0,73.4934,73.5639,73.4846,73.5375,14885.0
2019-09-11 15:05:00,83.48,83.58,83.47,83.56,10092.0,73.5198,73.6079,73.511,73.5903,10092.0
2019-09-11 15:10:00,83.56,83.6,83.49,83.49,21479.0,73.5903,73.6255,73.5286,73.5286,21479.0
2019-09-11 15:15:00,83.5,83.5,83.37,83.39,58814.0,73.5375,73.5375,73.423,73.4406,58814.0
2019-09-11 15:20:00,83.39,83.42,83.22,83.23,19992.0,73.4406,73.467,73.2909,73.2997,19992.0
2019-09-11 15:25:00,83.28,83.4,83.27,83.36,21121.0,73.3437,73.4494,73.3349,73.4142,21121.0
2019-09-11 15:30:00,83.36,83.42,83.35,83.41,29226.0,73.4142,73.467,73.4053,73.4582,29226.0
2019-09-11 15:35:00,83.4,83.43,83.33,83.37,44743.0,73.4494,73.4758,73.3877,73.423,44743.0
2019-09-11 15:40:00,83.37,83.4,83.33,83.34,37302.0,73.423,73.4494,73.3877,73.3965,37302.0
2019-09-11 15:45:00,83.33,83.33,83.2,83.21,49590.0,73.3877,73.3877,73.2732,73.2821,49590.0
2019-09-11 15:50:00,83.2,83.3,83.19,83.3,69641.0,73.2732,73.3613,73.2644,73.3613,69641.0
2019-09-11 15:55:00,83.31,83.52,83.3,83.5,197955.0,73.3701,73.5551,73.3613,73.5375,197955.0
2019-09-12 09:30:00,83.87,84.35,83.3,83.31,71818.0,73.8633,74.286,73.3613,73.3701,71818.0
2019-09-12 09:35:00,83.59,83.64,82.93,83.46,25619.0,73.6167,73.6607,73.0355,73.5022,25619.0
2019-09-12 09:40:00,83.54,83.71,83.23,83.29,38194.0,73.5727,73.7224,73.2997,73.3525,38194.0
2019-09-12 09:45:00,83.23,83.23,82.41,82.42,17905.0,73.2997,73.2997,72.5775,72.5863,17905.0
2019-09-12 09:50:00,82.44,82.45,81.94,82.32,43907.0,72.6039,72.6127,72.1636,72.4982,43907.0
2019-09-12 09:55:00,82.31,82.44,82.12,82.29,20454.0,72.4894,72.6039,72.3221,72.4718,20454.0
2019-09-12 10:00:00,82.35,82.59,82.18,82.53,19708.0,72.5247,72.736,72.3749,72.6832,19708.0
2019-09-12 10:05:00,82.56,82.57,82.44,82.44,7785.0,72.7096,72.7184,72.6039,72.6039,7785.0
2019-09-12 10:10:00,82.44,83.39,82.39,83.1,63827.0,72.6039,73.4406,72.5599,73.1852,63827.0
2019-09-12 10:15:00,83.1,83.5,83.02,83.5,17670.0,73.1852,73.5375,73.1147,73.5375,17670.0
2019-09-12 10:20:00,83.48,83.74,83.47,83.58,10132.0,73.5198,73.7488,73.511,73.6079,10132.0
2019-09-12 10:25:00,83.58,83.69,83.51,83.58,9621.0,73.6079,73.7048,73.5463,73.6079,9621.0
2019-09-12 10:30:00,83.6,83.6,83.17,83.31,20053.0,73.6255,73.6255,73.2468,73.3701,20053.0
2019-09-12 10:35:00,83.33,83.45,83.26,83.26,23404.0,73.3877,73.4934,73.3261,73.3261,23404.0
2019-09-12 10:40:00,83.28,83.4,83.17,83.23,23221.0,73.3437,73.4494,73.2468,73.2997,23221.0
2019-09-12 10:45:00,83.25,83.27,83.11,83.24,22198.0,73.3173,73.3349,73.194,73.3085,22198.0
2019-09-12 10:50:00,83.27,83.34,82.15,82.6,75234.0,73.3349,73.3965,72.3485,72.7448,75234.0
2019-09-12 10:55:00,82.58,82.63,82.34,82.56,21494.0,72.7272,72.7713,72.5159,72.7096,21494.0
2019-09-12 11:00:00,82.52,82.57,82.33,82.37,13809.0,72.6744,72.7184,72.507,72.5423,13809.0
2019-09-12 11:05:00,82.32,82.35,82.14,82.19,19417.0,72.4982,72.5247,72.3397,72.3837,19417.0
2019-09-12 11:10:00,82.22,82.35,82.2,82.31,21803.0,72.4102,72.5247,72.3926,72.4894,21803.0
2019-09-12 11:15:00,82.32,82.42,82.3,82.33,11263.0,72.4982,72.5863,72.4806,72.507,11263.0
2019-09-12 11:20:00,82.32,82.39,82.27,82.37,7052.0,72.4982,72.5599,72.4542,72.5423,7052.0
2019-09-12 11:25:00,82.34,82.35,82.21,82.21,10603.0,72.5159,72.5247,72.4014,72.4014,10603.0
2019-09-12 11:30:00,82.23,82.25,81.92,81.98,18292.0,72.419,72.4366,72.146,72.1988,18292.0
2019-09-12 11:35:00,81.96,82.03,81.88,81.89,16551.0,72.1812,72.2428,72.1107,72.1195,16551.0
2019-09-12 11:40:00,81.91,82.19,81.74,82.16,16865.0,72.1372,72.3837,71.9874,72.3573,16865.0
2019-09-12 11:45:00,82.15,82.29,82.15,82.28,9760.0,72.3485,72.4718,72.3485,72.463,9760.0
2019-09-12 11:50:00,82.25,82.34,82.24,82.29,11218.0,72.4366,72.5159,72.4278,72.4718,11218.0
2019-09-12 11:55:00,82.29,82.3,82.19,82.25,8922.0,72.4718,72.4806,72.3837,72.4366,8922.0
2019-09-12 12:00:00,82.23,82.24,82.04,82.13,4846.0,72.419,72.4278,72.2516,72.3309,4846.0
2019-09-12 12:05:00,82.15,82.16,82.0,82.05,4225.0,72.3485,72.3573,72.2164,72.2605,4225.0
2019-09-12 12:10:00,82.07,82.07,81.94,81.98,5504.0,72.2781,72.2781,72.1636,72.1988,5504.0
2019-09-12 12:15:00,81.99,82.0,81.88,81.89,11070.0,72.2076,72.2164,72.1107,72.1195,11070.0
2019-09-12 12:20:00,81.9,81.98,81.81,81.92,9990.0,72.1284,72.1988,72.0491,72.146,9990.0
2019-09-12 12:25:00,81.94,81.97,81.93,81.94,3353.0,72.1636,72.19,72.1548,72.1636,3353.0
2019-09-12 12:30:00,81.94,81.98,81.92,81.96,6000.0,72.1636,72.1988,72.146,72.1812,6000.0
2019-09-12 12:35:00,81.95,81.97,81.92,81.92,8912.0,72.1724,72.19,72.146,72.146,8912.0
2019-09-12 12:40:00,81.91,82.07,81.89,82.02,10201.0,72.1372,72.2781,72.1195,72.234,10201.0
2019-09-12 12:45:00,82.03,82.12,82.02,82.1,9900.0,72.2428,72.3221,72.234,72.3045,9900.0
2019-09-12 12:50:00,82.09,82.15,82.06,82.1,14278.0,72.2957,72.3485,72.2693,72.3045,14278.0
2019-09-12 12:55:00,82.12,82.18,82.1,82.16,9171.0,72.3221,72.3749,72.3045,72.3573,9171.0
2019-09-12 13:00:00,82.13,82.24,82.09,82.14,14350.0,72.3309,72.4278,72.2957,72.3397,14350.0
2019-09-12 13:05:00,82.14,82.19,82.08,82.11,2800.0,72.3397,72.3837,72.2869,72.3133,2800.0
2019-09-12 13:10:00,82.15,82.15,82.11,82.12,2766.0,72.3485,72.3485,72.3133,72.3221,2766.0
2019-09-12 13:15:00,82.14,82.17,82.1,82.12,6653.0,72.3397,72.3661,72.3045,72.3221,6653.0
2019-09-12 13:20:00,82.15,82.16,82.08,82.09,4254.0,72.3485,72.3573,72.2869,72.2957,4254.0
2019-09-12 13:25:00,82.1,82.12,82.07,82.07,6705.0,72.3045,72.3221,72.2781,72.2781,6705.0
2019-09-12 13:30:00,82.09,82.19,82.07,82.14,46426.0,72.2957,72.3837,72.2781,72.3397,46426.0
2019-09-12 13:35:00,82.16,82.34,82.16,82.26,7654.0,72.3573,72.5159,72.3573,72.4454,7654.0
2019-09-12 13:40:00,82.24,82.45,82.24,82.36,7100.0,72.4278,72.6127,72.4278,72.5335,7100.0
2019-09-12 13:45:00,82.39,82.51,82.38,82.51,10350.0,72.5599,72.6656,72.5511,72.6656,10350.0
2019-09-12 13:50:00,82.5,82.57,82.48,82.56,8037.0,72.6568,72.7184,72.6391,72.7096,8037.0
2019-09-12 13:55:00,82.54,82.62,82.53,82.58,6843.0,72.692,72.7624,72.6832,72.7272,6843.0
2019-09-12 14:00:00,82.56,82.57,82.5,82.54,7992.0,72.7096,72.7184,72.6568,72.692,7992.0
2019-09-12 14:05:00,82.53,82.57,82.5,82.53,7100.0,72.6832,72.7184,72.6568,72.6832,7100.0
2019-09-12 14:10:00,82.55,82.57,82.51,82.51,3098.0,72.7008,72.7184,72.6656,72.6656,3098.0
2019-09-12 14:15:00,82.51,82.51,82.35,82.42,17282.0,72.6656,72.6656,72.5247,72.5863,17282.0
2019-09-12 14:20:00,82.43,82.44,82.35,82.4,6083.0,72.5951,72.6039,72.5247,72.5687,6083.0
2019-09-12 14:25:00,82.38,82.43,82.35,82.39,36835.0,72.5511,72.5951,72.5247,72.5599,36835.0
2019-09-12 14:30:00,82.36,82.46,82.33,82.43,9580.0,72.5335,72.6215,72.507,72.5951,9580.0
2019-09-12 14:35:00,82.42,82.44,82.38,82.4,7461.0,72.5863,72.6039,72.5511,72.5687,7461.0
2019-09-12 14:40:00,82.43,82.48,82.42,82.42,10132.0,72.5951,72.6391,72.5863,72.5863,10132.0
2019-09-12 14:45:00,82.43,82.45,82.37,82.41,5800.0,72.5951,72.6127,72.5423,72.5775,5800.0
2019-09-12 14:50:00,82.42,82.46,82.38,82.42,8395.0,72.5863,72.6215,72.5511,72.5863,8395.0
2019-09-12 14:55:00,82.39,82.39,82.3,82.36,4017.0,72.5599,72.5599,72.4806,72.5335,4017.0
2019-09-12 15:00:00,82.35,82.35,82.24,82.32,6805.0,72.5247,72.5247,72.4278,72.4982,6805.0
2019-09-12 15:05:00,82.34,82.34,82.26,82.29,7007.0,72.5159,72.5159,72.4454,72.4718,7007.0
2019-09-12 15:10:00,82.28,82.3,82.24,82.3,8950.0,72.463,72.4806,72.4278,72.4806,8950.0
2019-09-12 15:15:00,82.3,82.32,82.25,82.26,11000.0,72.4806,72.4982,72.4366,72.4454,11000.0
2019-09-12 15:20:00,82.26,82.33,82.23,82.3,10653.0,72.4454,72.507,72.419,72.4806,10653.0
2019-09-12 15:25:00,82.3,82.31,82.23,82.27,15647.0,72.4806,72.4894,72.419,72.4542,15647.0
2019-09-12 15:30:00,82.26,82.39,82.22,82.27,16385.0,72.4454,72.5599,72.4102,72.4542,16385.0
2019-09-12 15:35:00,82.26,82.28,82.23,82.26,16854.0,72.4454,72.463,72.419,72.4454,16854.0
2019-09-12 15:40:00,82.26,82.26,82.2,82.26,12922.0,72.4454,72.4454,72.3926,72.4454,12922.0
2019-09-12 15:45:00,82.27,82.34,82.24,82.27,17300.0,72.4542,72.5159,72.4278,72.4542,17300.0
2019-09-12 15:50:00,82.27,82.32,82.22,82.25,33693.0,72.4542,72.4982,72.4102,72.4366,33693.0
2019-09-12 15:55:00,82.24,82.38,82.18,82.34,220425.0,72.4278,72.5511,72.3749,72.5159,220425.0
2019-09-13 09:30:00,82.15,82.55,82.07,82.47,46726.0,72.3485,72.7008,72.2781,72.6303,46726.0
2019-09-13 09:35:00,82.49,82.96,82.45,82.72,20995.0,72.648,73.0619,72.6127,72.8505,20995.0
2019-09-13 09:40:00,82.66,82.8,82.59,82.65,49413.0,72.7977,72.921,72.736,72.7889,49413.0
2019-09-13 09:45:00,82.7,83.05,82.67,83.03,41839.0,72.8329,73.1411,72.8065,73.1235,41839.0
2019-09-13 09:50:00,83.07,83.11,82.6,82.79,58935.0,73.1588,73.194,72.7448,72.9122,58935.0
2019-09-13 09:55:00,82.82,82.9,82.67,82.89,11450.0,72.9386,73.009,72.8065,73.0002,11450.0
2019-09-13 10:00:00,82.82,82.85,82.64,82.64,7413.0,72.9386,72.965,72.7801,72.7801,7413.0
2019-09-13 10:05:00,82.68,82.71,82.45,82.47,13861.0,72.8153,72.8417,72.6127,72.6303,13861.0
2019-09-13 10:10:00,82.41,82.55,82.25,82.32,16086.0,72.5775,72.7008,72.4366,72.4982,16086.0
2019-09-13 10:15:00,82.27,82.43,82.25,82.43,6246.0,72.4542,72.5951,72.4366,72.5951,6246.0
2019-09-13 10:20:00,82.44,82.59,82.4,82.5,8699.0,72.6039,72.736,72.5687,72.6568,8699.0
2019-09-13 10:25:00,82.54,82.58,82.42,82.42,8558.0,72.692,72.7272,72.5863,72.5863,8558.0
2019-09-13 10:30:00,82.47,82.62,82.46,82.52,21660.0,72.6303,72.7624,72.6215,72.6744,21660.0
2019-09-13 10:35:00,82.52,82.6,82.42,82.45,21135.0,72.6744,72.7448,72.5863,72.6127,21135.0
2019-09-13 10:40:00,82.46,82.52,82.42,82.52,13728.0,72.6215,72.6744,72.5863,72.6744,13728.0
2019-09-13 10:45:00,82.52,82.67,82.52,82.62,7125.0,72.6744,72.8065,72.6744,72.7624,7125.0
2019-09-13 10:50:00,82.62,82.72,82.58,82.62,8800.0,72.7624,72.8505,72.7272,72.7624,8800.0
2019-09-13 10:55:00,82.64,82.65,82.41,82.42,7242.0,72.7801,72.7889,72.5775,72.5863,7242.0
2019-09-13 11:00:00,82.44,82.58,82.44,82.51,6277.0,72.6039,72.7272,72.6039,72.6656,6277.0
2019-09-13 11:05:00,82.54,82.68,82.53,82.64,3107.0,72.692,72.8153,72.6832,72.7801,3107.0
2019-09-13 11:10:00,82.61,82.73,82.55,82.67,5943.0,72.7536,72.8593,72.7008,72.8065,5943.0
2019-09-13 11:15:00,82.69,82.77,82.67,82.77,5483.0,72.8241,72.8945,72.8065,72.8945,5483.0
2019-09-13 11:20:00,82.76,82.77,82.63,82.77,15635.0,72.8857,72.8945,72.7713,72.8945,15635.0
2019-09-13 11:25:00,82.77,82.78,82.63,82.66,23874.0,72.8945,72.9034,72.7713,72.7977,23874.0
2019-09-13 11:30:00,82.65,82.7,82.62,82.69,14934.0,72.7889,72.8329,72.7624,72.8241,14934.0
2019-09-13 11:35:00,82.69,82.74,82.54,82.62,6430.0,72.8241,72.8681,72.692,72.7624,6430.0
2019-09-13 11:40:00,82.65,82.77,82.61,82.76,6498.0,72.7889,72.8945,72.7536,72.8857,6498.0
2019-09-13 11:45:00,82.77,82.94,82.73,82.73,17450.0,72.8945,73.0443,72.8593,72.8593,17450.0
2019-09-13 11:50:00,82.74,82.79,82.67,82.71,6893.0,72.8681,72.9122,72.8065,72.8417,6893.0
2019-09-13 11:55:00,82.7,82.75,82.68,82.68,8600.0,72.8329,72.8769,72.8153,72.8153,8600.0
2019-09-13 12:00:00,82.68,82.71,82.56,82.67,13584.0,72.8153,72.8417,72.7096,72.8065,13584.0
2019-09-13 12:05:00,82.67,82.71,82.64,82.68,7779.0,72.8065,72.8417,72.7801,72.8153,7779.0
2019-09-13 12:10:00,82.68,82.69,82.6,82.61,16946.0,72.8153,72.8241,72.7448,72.7536,16946.0
2019-09-13 12:15:00,82.64,82.7,82.61,82.67,8262.0,72.7801,72.8329,72.7536,72.8065,8262.0
2019-09-13 12:20:00,82.65,82.69,82.62,82.65,11421.0,72.7889,72.8241,72.7624,72.7889,11421.0
2019-09-13 12:25:00,82.65,82.83,82.64,82.83,6200.0,72.7889,72.9474,72.7801,72.9474,6200.0
2019-09-13 12:30:00,82.79,82.84,82.77,82.77,11175.0,72.9122,72.9562,72.8945,72.8945,11175.0
2019-09-13 12:35:00,82.8,82.81,82.64,82.67,13912.0,72.921,72.9298,72.7801,72.8065,13912.0
2019-09-13 12:40:00,82.68,82.72,82.63,82.72,7420.0,72.8153,72.8505,72.7713,72.8505,7420.0
2019-09-13 12:45:00,82.7,82.73,82.59,82.59,11475.0,72.8329,72.8593,72.736,72.736,11475.0
2019-09-13 12:50:00,82.61,82.61,82.51,82.58,6103.0,72.7536,72.7536,72.6656,72.7272,6103.0
2019-09-13 12:55:00,82.57,82.58,82.32,82.5,21299.0,72.7184,72.7272,72.4982,72.6568,21299.0
2019-09-13 13:00:00,82.5,82.56,82.48,82.48,4040.0,72.6568,72.7096,72.6391,72.6391,4040.0
2019-09-13 13:05:00,82.48,82.59,82.47,82.59,2754.0,72.6391,72.736,72.6303,72.736,2754.0
2019-09-13 13:10:00,82.57,82.67,82.57,82.63,6815.0,72.7184,72.8065,72.7184,72.7713,6815.0
2019-09-13 13:15:00,82.63,82.66,82.59,82.61,6335.0,72.7713,72.7977,72.736,72.7536,6335.0
2019-09-13 13:20:00,82.59,82.63,82.58,82.6,4844.0,72.736,72.7713,72.7272,72.7448,4844.0
2019-09-13 13:25:00,82.59,82.69,82.58,82.62,25304.0,72.736,72.8241,72.7272,72.7624,25304.0
2019-09-13 13:30:00,82.66,82.83,82.64,82.78,3282.0,72.7977,72.9474,72.7801,72.9034,3282.0
2019-09-13 13:35:00,82.78,82.78,82.59,82.65,8515.0,72.9034,72.9034,72.736,72.7889,8515.0
2019-09-13 13:40:00,82.63,82.63,82.49,82.49,13569.0,72.7713,72.7713,72.648,72.648,13569.0
2019-09-13 13:45:00,82.5,82.58,82.48,82.52,8941.0,72.6568,72.7272,72.6391,72.6744,8941.0
2019-09-13 13:50:00,82.55,82.58,82.52,82.55,2900.0,72.7008,72.7272,72.6744,72.7008,2900.0
2019-09-13 13:55:00,82.56,82.56,82.41,82.43,6428.0,72.7096,72.7096,72.5775,72.5951,6428.0
2019-09-13 14:00:00,82.44,82.46,82.4,82.46,8176.0,72.6039,72.6215,72.5687,72.6215,8176.0
2019-09-13 14:05:00,82.46,82.58,82.46,82.56,5804.0,72.6215,72.7272,72.6215,72.7096,5804.0
2019-09-13 14:10:00,82.54,82.54,82.49,82.5,7650.0,72.692,72.692,72.648,72.6568,7650.0
2019-09-13 14:15:00,82.53,82.54,82.51,82.53,2300.0,72.6832,72.692,72.6656,72.6832,2300.0
2019-09-13 14:20:00,82.54,82.54,82.39,82.49,21927.0,72.692,72.692,72.5599,72.648,21927.0
2019-09-13 14:25:00,82.46,82.5,82.46,82.5,3739.0,72.6215,72.6568,72.6215,72.6568,3739.0
2019-09-13 14:30:00,82.51,82.56,82.49,82.54,4589.0,72.6656,72.7096,72.648,72.692,4589.0
2019-09-13 14:35:00,82.5,82.56,82.47,82.56,2900.0,72.6568,72.7096,72.6303,72.7096,2900.0
2019-09-13 14:40:00,82.53,82.58,82.5,82.55,8509.0,72.6832,72.7272,72.6568,72.7008,8509.0
2019-09-13 14:45:00,82.52,82.56,82.5,82.53,4015.0,72.6744,72.7096,72.6568,72.6832,4015.0
2019-09-13 14:50:00,82.54,82.58,82.52,82.57,5072.0,72.692,72.7272,72.6744,72.7184,5072.0
2019-09-13 14:55:00,82.57,82.62,82.51,82.58,15544.0,72.7184,72.7624,72.6656,72.7272,15544.0
2019-09-13 15:00:00,82.56,82.58,82.53,82.56,3329.0,72.7096,72.7272,72.6832,72.7096,3329.0
2019-09-13 15:05:00,82.57,82.57,82.43,82.49,6619.0,72.7184,72.7184,72.5951,72.648,6619.0
2019-09-13 15:10:00,82.46,82.55,82.45,82.52,12348.0,72.6215,72.7008,72.6127,72.6744,12348.0
2019-09-13 15:15:00,82.52,82.53,82.46,82.53,11132.0,72.6744,72.6832,72.6215,72.6832,11132.0
2019-09-13 15:20:00,82.51,82.59,82.49,82.59,6474.0,72.6656,72.736,72.648,72.736,6474.0
2019-09-13 15:25:00,82.59,82.71,82.56,82.7,35279.0,72.736,72.8417,72.7096,72.8329,35279.0
2019-09-13 15:30:00,82.7,82.81,82.68,82.81,12200.0,72.8329,72.9298,72.8153,72.9298,12200.0
2019-09-13 15:35:00,82.81,82.94,82.8,82.8,18941.0,72.9298,73.0443,72.921,72.921,18941.0
2019-09-13 15:40:00,82.8,82.8,82.66,82.67,27096.0,72.921,72.921,72.7977,72.8065,27096.0
2019-09-13 15:45:00,82.67,82.71,82.5,82.51,21165.0,72.8065,72.8417,72.6568,72.6656,21165.0
2019-09-13 15:50:00,82.52,82.55,82.43,82.45,35396.0,72.6744,72.7008,72.5951,72.6127,35396.0
2019-09-13 15:55:00,82.45,82.5,82.08,82.13,176584.0,72.6127,72.6568,72.2869,72.3309,176584.0
2019-09-16 09:30:00,81.78,81.78,80.61,81.0,64069.0,72.0227,72.0227,70.9923,71.3357,64069.0
2019-09-16 09:35:00,81.06,81.49,80.96,81.33,21519.0,71.3886,71.7673,71.3005,71.6264,21519.0
2019-09-16 09:40:00,81.32,81.69,81.32,81.67,15019.0,71.6176,71.9434,71.6176,71.9258,15019.0
2019-09-16 09:45:00,81.7,81.7,81.48,81.53,29703.0,71.9522,71.9522,71.7585,71.8025,29703.0
2019-09-16 09:50:00,81.6,81.68,81.57,81.65,8273.0,71.8641,71.9346,71.8377,71.9082,8273.0
2019-09-16 09:55:00,81.68,81.73,81.57,81.63,5801.0,71.9346,71.9786,71.8377,71.8906,5801.0
2019-09-16 10:00:00,81.61,81.86,81.54,81.78,12484.0,71.873,72.0931,71.8113,72.0227,12484.0
2019-09-16 10:05:00,81.78,81.85,81.73,81.75,4512.0,72.0227,72.0843,71.9786,71.9962,4512.0
2019-09-16 10:10:00,81.77,81.88,81.76,81.77,4300.0,72.0139,72.1107,72.0051,72.0139,4300.0
2019-09-16 10:15:00,81.8,81.82,81.74,81.79,8717.0,72.0403,72.0579,71.9874,72.0315,8717.0
2019-09-16 10:20:00,81.79,82.07,81.79,81.99,17737.0,72.0315,72.2781,72.0315,72.2076,17737.0
2019-09-16 10:25:00,81.97,81.99,81.82,81.83,3325.0,72.19,72.2076,72.0579,72.0667,3325.0
2019-09-16 10:30:00,81.81,81.86,81.76,81.86,10070.0,72.0491,72.0931,72.0051,72.0931,10070.0
2019-09-16 10:35:00,81.8,81.82,81.75,81.78,2900.0,72.0403,72.0579,71.9962,72.0227,2900.0
2019-09-16 10:40:00,81.78,81.97,81.76,81.96,5095.0,72.0227,72.19,72.0051,72.1812,5095.0
2019-09-16 10:45:00,81.92,81.96,81.87,81.87,5650.0,72.146,72.1812,72.1019,72.1019,5650.0
2019-09-16 10:50:00,81.94,81.99,81.88,81.9,7804.0,72.1636,72.2076,72.1107,72.1284,7804.0
2019-09-16 10:55:00,81.87,82.13,81.87,82.11,7834.0,72.1019,72.3309,72.1019,72.3133,7834.0
2019-09-16 11:00:00,82.13,82.29,82.12,82.29,9658.0,72.3309,72.4718,72.3221,72.4718,9658.0
2019-09-16 11:05:00,82.32,82.38,82.28,82.38,6380.0,72.4982,72.5511,72.463,72.5511,6380.0
2019-09-16 11:10:00,82.37,82.47,82.33,82.43,7808.0,72.5423,72.6303,72.507,72.5951,7808.0
2019-09-16 11:15:00,82.45,82.54,82.44,82.48,8277.0,72.6127,72.692,72.6039,72.6391,8277.0
2019-09-16 11:20:00,82.47,82.47,82.36,82.4,5048.0,72.6303,72.6303,72.5335,72.5687,5048.0
2019-09-16 11:25:00,82.42,82.51,82.39,82.39,6586.0,72.5863,72.6656,72.5599,72.5599,6586.0
2019-09-16 11:30:00,82.39,82.43,82.25,82.25,16413.0,72.5599,72.5951,72.4366,72.4366,16413.0
2019-09-16 11:35:00,82.27,82.29,82.11,82.14,6160.0,72.4542,72.4718,72.3133,72.3397,6160.0
2019-09-16 11:40:00,82.14,82.17,82.08,82.1,5755.0,72.3397,72.3661,72.2869,72.3045,5755.0
2019-09-16 11:45:00,82.09,82.09,81.9,81.93,11249.0,72.2957,72.2957,72.1284,72.1548,11249.0
2019-09-16 11:50:00,81.92,81.94,81.87,81.89,7023.0,72.146,72.1636,72.1019,72.1195,7023.0
2019-09-16 11:55:00,81.87,81.87,81.63,81.71,5826.0,72.1019,72.1019,71.8906,71.961,5826.0
2019-09-16 12:00:00,81.66,81.77,81.65,81.77,4138.0,71.917,72.0139,71.9082,72.0139,4138.0
2019-09-16 12:05:00,81.75,81.77,81.66,81.66,4397.0,71.9962,72.0139,71.917,71.917,4397.0
2019-09-16 12:10:00,81.71,81.77,81.71,81.73,3908.0,71.961,72.0139,71.961,71.9786,3908.0
2019-09-16 12:15:00,81.72,81.73,81.66,81.7,2785.0,71.9698,71.9786,71.917,71.9522,2785.0
2019-09-16 12:20:00,81.66,81.71,81.66,81.69,3389.0,71.917,71.961,71.917,71.9434,3389.0
2019-09-16 12:25:00,81.68,81.75,81.66,81.73,3000.0,71.9346,71.9962,71.917,71.9786,3000.0
2019-09-16 12:30:00,81.73,81.78,81.73,81.74,3900.0,71.9786,72.0227,71.9786,71.9874,3900.0
2019-09-16 12:35:00,81.75,81.83,81.73,81.82,6006.0,71.9962,72.0667,71.9786,72.0579,6006.0
2019-09-16 12:40:00,81.82,81.83,81.6,81.68,5738.0,72.0579,72.0667,71.8641,71.9346,5738.0
2019-09-16 12:45:00,81.67,81.76,81.64,81.76,4000.0,71.9258,72.0051,71.8994,72.0051,4000.0
2019-09-16 12:50:00,81.77,81.86,81.75,81.83,5662.0,72.0139,72.0931,71.9962,72.0667,5662.0
2019-09-16 12:55:00,81.83,81.84,81.78,81.84,2756.0,72.0667,72.0755,72.0227,72.0755,2756.0
2019-09-16 13:00:00,81.82,81.91,81.78,81.89,4150.0,72.0579,72.1372,72.0227,72.1195,4150.0
2019-09-16 13:05:00,81.9,81.95,81.87,81.94,3460.0,72.1284,72.1724,72.1019,72.1636,3460.0
2019-09-16 13:10:00,81.94,81.96,81.86,81.88,6601.0,72.1636,72.1812,72.0931,72.1107,6601.0
2019-09-16 13:15:00,81.89,81.92,81.87,81.87,3512.0,72.1195,72.146,72.1019,72.1019,3512.0
2019-09-16 13:20:00,81.88,81.92,81.87,81.89,2300.0,72.1107,72.146,72.1019,72.1195,2300.0
2019-09-16 13:25:00,81.88,81.96,81.87,81.95,4126.0,72.1107,72.1812,72.1019,72.1724,4126.0
2019-09-16 13:30:00,81.96,82.04,81.96,82.02,8113.0,72.1812,72.2516,72.1812,72.234,8113.0
2019-09-16 13:35:00,82.01,82.09,82.01,82.06,3363.0,72.2252,72.2957,72.2252,72.2693,3363.0
2019-09-16 13:40:00,82.08,82.08,82.03,82.04,5812.0,72.2869,72.2869,72.2428,72.2516,5812.0
2019-09-16 13:45:00,82.06,82.06,81.98,82.0,3636.0,72.2693,72.2693,72.1988,72.2164,3636.0
2019-09-16 13:50:00,81.98,82.11,81.95,82.08,5545.0,72.1988,72.3133,72.1724,72.2869,5545.0
2019-09-16 13:55:00,82.1,82.13,82.09,82.09,4300.0,72.3045,72.3309,72.2957,72.2957,4300.0
2019-09-16 14:00:00,82.11,82.17,82.0,82.0,32874.0,72.3133,72.3661,72.2164,72.2164,32874.0
2019-09-16 14:05:00,81.98,81.98,81.88,81.88,2200.0,72.1988,72.1988,72.1107,72.1107,2200.0
2019-09-16 14:10:00,81.91,81.95,81.91,81.94,3264.0,72.1372,72.1724,72.1372,72.1636,3264.0
2019-09-16 14:15:00,81.94,82.02,81.92,82.02,3440.0,72.1636,72.234,72.146,72.234,3440.0
2019-09-16 14:20:00,82.04,82.08,81.99,82.08,3766.0,72.2516,72.2869,72.2076,72.2869,3766.0
2019-09-16 14:25:00,82.07,82.13,82.05,82.09,6075.0,72.2781,72.3309,72.2605,72.2957,6075.0
2019-09-16 14:30:00,82.07,82.07,82.02,82.06,5661.0,72.2781,72.2781,72.234,72.2693,5661.0
2019-09-16 14:35:00,82.06,82.06,81.96,81.97,4644.0,72.2693,72.2693,72.1812,72.19,4644.0
2019-09-16 14:40:00,81.96,81.96,81.9,81.9,6326.0,72.1812,72.1812,72.1284,72.1284,6326.0
2019-09-16 14:45:00,81.89,81.89,81.86,81.87,2820.0,72.1195,72.1195,72.0931,72.1019,2820.0
2019-09-16 14:50:00,81.88,81.91,81.86,81.87,6904.0,72.1107,72.1372,72.0931,72.1019,6904.0
2019-09-16 14:55:00,81.84,81.89,81.82,81.84,3890.0,72.0755,72.1195,72.0579,72.0755,3890.0
2019-09-16 15:00:00,81.85,81.92,81.76,81.81,11063.0,72.0843,72.146,72.0051,72.0491,11063.0
2019-09-16 15:05:00,81.84,81.84,81.76,81.81,9793.0,72.0755,72.0755,72.0051,72.0491,9793.0
2019-09-16 15:10:00,81.8,82.02,81.8,81.95,16017.0,72.0403,72.234,72.0403,72.1724,16017.0
2019-09-16 15:15:00,81.95,81.96,81.87,81.88,7868.0,72.1724,72.1812,72.1019,72.1107,7868.0
2019-09-16 15:20:00,81.87,81.89,81.84,81.89,7512.0,72.1019,72.1195,72.0755,72.1195,7512.0
2019-09-16 15:25:00,81.89,81.91,81.84,81.86,11428.0,72.1195,72.1372,72.0755,72.0931,11428.0
2019-09-16 15:30:00,81.83,81.92,81.82,81.92,9389.0,72.0667,72.146,72.0579,72.146,9389.0
2019-09-16 15:35:00,81.91,81.94,81.84,81.86,26331.0,72.1372,72.1636,72.0755,72.0931,26331.0
2019-09-16 15:40:00,81.86,81.87,81.72,81.82,17406.0,72.0931,72.1019,71.9698,72.0579,17406.0
2019-09-16 15:45:00,81.81,81.89,81.81,81.83,15594.0,72.0491,72.1195,72.0491,72.0667,15594.0
2019-09-16 15:50:00,81.84,81.93,81.83,81.92,18810.0,72.0755,72.1548,72.0667,72.146,18810.0
2019-09-16 15:55:00,81.93,82.11,81.9,81.97,117947.0,72.1548,72.3133,72.1284,72.19,117947.0
2019-09-17 09:30:00,81.16,81.61,80.76,81.01,61701.0,71.4766,71.873,71.1244,71.3445,61701.0
2019-09-17 09:35:00,81.03,81.17,80.27,80.46,41957.0,71.3622,71.4854,70.6928,70.8602,41957.0
2019-09-17 09:40:00,80.48,80.5,80.23,80.28,26255.0,70.8778,70.8954,70.6576,70.7016,26255.0
2019-09-17 09:45:00,80.22,80.41,80.1,80.16,22134.0,70.6488,70.8161,70.5431,70.596,22134.0
2019-09-17 09:50:00,80.17,80.18,79.68,79.71,62951.0,70.6048,70.6136,70.1732,70.1996,62951.0
2019-09-17 09:55:00,79.73,80.26,79.71,80.17,37832.0,70.2173,70.684,70.1996,70.6048,37832.0
2019-09-17 10:00:00,80.16,80.19,79.9,80.06,14491.0,70.596,70.6224,70.367,70.5079,14491.0
2019-09-17 10:05:00,80.01,80.01,79.77,79.79,19189.0,70.4638,70.4638,70.2525,70.2701,19189.0
2019-09-17 10:10:00,79.78,79.89,79.62,79.86,26964.0,70.2613,70.3582,70.1204,70.3317,26964.0
2019-09-17 10:15:00,79.81,80.13,79.81,80.0,39644.0,70.2877,70.5695,70.2877,70.455,39644.0
2019-09-17 10:20:00,80.0,80.06,79.79,79.8,10852.0,70.455,70.5079,70.2701,70.2789,10852.0
2019-09-17 10:25:00,79.83,80.16,79.81,80.11,13077.0,70.3053,70.596,70.2877,70.5519,13077.0
2019-09-17 10:30:00,80.09,80.13,79.99,80.11,10204.0,70.5343,70.5695,70.4462,70.5519,10204.0
2019-09-17 10:35:00,80.12,80.12,79.92,79.96,10596.0,70.5607,70.5607,70.3846,70.4198,10596.0
2019-09-17 10:40:00,79.98,80.03,79.91,79.97,13464.0,70.4374,70.4815,70.3758,70.4286,13464.0
2019-09-17 10:45:00,79.96,80.06,79.96,80.02,6294.0,70.4198,70.5079,70.4198,70.4727,6294.0
2019-09-17 10:50:00,80.01,80.03,79.82,79.89,9049.0,70.4638,70.4815,70.2965,70.3582,9049.0
2019-09-17 10:55:00,79.9,80.0,79.89,80.0,12427.0,70.367,70.455,70.3582,70.455,12427.0
2019-09-17 11:00:00,79.92,80.14,79.92,80.14,12243.0,70.3846,70.5783,70.3846,70.5783,12243.0
2019-09-17 11:05:00,80.16,80.29,80.05,80.06,25953.0,70.596,70.7104,70.4991,70.5079,25953.0
2019-09-17 11:10:00,80.06,80.13,80.05,80.06,14985.0,70.5079,70.5695,70.4991,70.5079,14985.0
2019-09-17 11:15:00,80.06,80.15,79.81,79.83,16545.0,70.5079,70.5871,70.2877,70.3053,16545.0
2019-09-17 11:20:00,79.85,80.01,79.81,79.96,9523.0,70.3229,70.4638,70.2877,70.4198,9523.0
2019-09-17 11:25:00,79.95,79.95,79.78,79.82,16033.0,70.411,70.411,70.2613,70.2965,16033.0
2019-09-17 11:30:00,79.81,79.82,79.62,79.73,33316.0,70.2877,70.2965,70.1204,70.2173,33316.0
2019-09-17 11:35:00,79.73,79.75,79.63,79.73,8146.0,70.2173,70.2349,70.1292,70.2173,8146.0
2019-09-17 11:40:00,79.75,79.8,79.69,79.79,17923.0,70.2349,70.2789,70.182,70.2701,17923.0
2019-09-17 11:45:00,79.79,79.87,79.73,79.74,13001.0,70.2701,70.3406,70.2173,70.2261,13001.0
2019-09-17 11:50:00,79.74,79.79,79.66,79.78,8010.0,70.2261,70.2701,70.1556,70.2613,8010.0
2019-09-17 11:55:00,79.77,79.84,79.75,79.8,5429.0,70.2525,70.3141,70.2349,70.2789,5429.0
2019-09-17 12:00:00,79.82,79.91,79.77,79.77,7999.0,70.2965,70.3758,70.2525,70.2525,7999.0
2019-09-17 12:05:00,79.78,79.82,79.77,79.8,7065.0,70.2613,70.2965,70.2525,70.2789,7065.0
2019-09-17 12:10:00,79.79,79.85,79.76,79.81,7440.0,70.2701,70.3229,70.2437,70.2877,7440.0
2019-09-17 12:15:00,79.81,79.83,79.75,79.76,8176.0,70.2877,70.3053,70.2349,70.2437,8176.0
2019-09-17 12:20:00,79.76,79.77,79.66,79.69,8012.0,70.2437,70.2525,70.1556,70.182,8012.0
2019-09-17 12:25:00,79.7,79.81,79.7,79.77,4471.0,70.1908,70.2877,70.1908,70.2525,4471.0
2019-09-17 12:30:00,79.77,79.83,79.76,79.81,5432.0,70.2525,70.3053,70.2437,70.2877,5432.0
2019-09-17 12:35:00,79.81,79.82,79.76,79.8,9642.0,70.2877,70.2965,70.2437,70.2789,9642.0
2019-09-17 12:40:00,79.82,79.98,79.82,79.98,18207.0,70.2965,70.4374,70.2965,70.4374,18207.0
2019-09-17 12:45:00,79.96,80.08,79.95,80.08,4850.0,70.4198,70.5255,70.411,70.5255,4850.0
2019-09-17 12:50:00,80.08,80.16,80.03,80.13,7330.0,70.5255,70.596,70.4815,70.5695,7330.0
2019-09-17 12:55:00,80.14,80.22,80.12,80.15,6658.0,70.5783,70.6488,70.5607,70.5871,6658.0
2019-09-17 13:00:00,80.15,80.23,80.13,80.23,4744.0,70.5871,70.6576,70.5695,70.6576,4744.0
2019-09-17 13:05:00,80.2,80.21,80.15,80.19,6851.0,70.6312,70.64,70.5871,70.6224,6851.0
2019-09-17 13:10:00,80.2,80.31,80.19,80.21,10193.0,70.6312,70.7281,70.6224,70.64,10193.0
2019-09-17 13:15:00,80.21,80.25,80.2,80.24,4950.0,70.64,70.6752,70.6312,70.6664,4950.0
2019-09-17 13:20:00,80.24,80.33,80.24,80.32,7781.0,70.6664,70.7457,70.6664,70.7369,7781.0
2019-09-17 13:25:00,80.33,80.46,80.3,80.42,10059.0,70.7457,70.8602,70.7192,70.8249,10059.0
2019-09-17 13:30:00,80.4,80.55,80.4,80.48,13109.0,70.8073,70.9394,70.8073,70.8778,13109.0
2019-09-17 13:35:00,80.48,80.56,80.44,80.55,16430.0,70.8778,70.9482,70.8425,70.9394,16430.0
2019-09-17 13:40:00,80.54,80.58,80.47,80.48,5353.0,70.9306,70.9658,70.869,70.8778,5353.0
2019-09-17 13:45:00,80.48,80.49,80.42,80.48,4456.0,70.8778,70.8866,70.8249,70.8778,4456.0
2019-09-17 13:50:00,80.52,80.54,80.42,80.46,3765.0,70.913,70.9306,70.8249,70.8602,3765.0
2019-09-17 13:55:00,80.45,80.64,80.45,80.52,7797.0,70.8514,71.0187,70.8514,70.913,7797.0
2019-09-17 14:00:00,80.54,80.73,80.54,80.67,7544.0,70.9306,71.0979,70.9306,71.0451,7544.0
2019-09-17 14:05:00,80.68,80.73,80.57,80.6,10399.0,71.0539,71.0979,70.957,70.9835,10399.0
2019-09-17 14:10:00,80.62,80.67,80.58,80.58,3143.0,71.0011,71.0451,70.9658,70.9658,3143.0
2019-09-17 14:15:00,80.57,80.66,80.55,80.66,9355.0,70.957,71.0363,70.9394,71.0363,9355.0
2019-09-17 14:20:00,80.67,80.71,80.63,80.65,8772.0,71.0451,71.0803,71.0099,71.0275,8772.0
2019-09-17 14:25:00,80.64,80.68,80.6,80.64,9574.0,71.0187,71.0539,70.9835,71.0187,9574.0
2019-09-17 14:30:00,80.64,80.69,80.62,80.66,7091.0,71.0187,71.0627,71.0011,71.0363,7091.0
2019-09-17 14:35:00,80.66,80.75,80.66,80.68,11785.0,71.0363,71.1156,71.0363,71.0539,11785.0
2019-09-17 14:40:00,80.7,80.83,80.7,80.83,12958.0,71.0715,71.186,71.0715,71.186,12958.0
2019-09-17 14:45:00,80.84,80.85,80.71,80.74,3500.0,71.1948,71.2036,71.0803,71.1068,3500.0
2019-09-17 14:50:00,80.73,80.75,80.63,80.67,7106.0,71.0979,71.1156,71.0099,71.0451,7106.0
2019-09-17 14:55:00,80.68,80.7,80.65,80.67,6119.0,71.0539,71.0715,71.0275,71.0451,6119.0
2019-09-17 15:00:00,80.69,80.77,80.65,80.72,7161.0,71.0627,71.1332,71.0275,71.0891,7161.0
2019-09-17 15:05:00,80.71,80.8,80.71,80.79,6357.0,71.0803,71.1596,71.0803,71.1508,6357.0
2019-09-17 15:10:00,80.78,80.81,80.77,80.77,7971.0,71.142,71.1684,71.1332,71.1332,7971.0
2019-09-17 15:15:00,80.76,80.77,80.68,80.68,6124.0,71.1244,71.1332,71.0539,71.0539,6124.0
2019-09-17 15:20:00,80.68,80.7,80.65,80.66,8535.0,71.0539,71.0715,71.0275,71.0363,8535.0
2019-09-17 15:25:00,80.67,80.78,80.66,80.78,12612.0,71.0451,71.142,71.0363,71.142,12612.0
2019-09-17 15:30:00,80.78,80.82,80.75,80.77,13459.0,71.142,71.1772,71.1156,71.1332,13459.0
2019-09-17 15:35:00,80.76,80.86,80.75,80.82,13219.0,71.1244,71.2124,71.1156,71.1772,13219.0
2019-09-17 15:40:00,80.81,80.88,80.81,80.86,15991.0,71.1684,71.23,71.1684,71.2124,15991.0
2019-09-17 15:45:00,80.86,80.93,80.84,80.92,14035.0,71.2124,71.2741,71.1948,71.2653,14035.0
2019-09-17 15:50:00,80.92,80.92,80.82,80.88,32165.0,71.2653,71.2653,71.1772,71.23,32165.0
2019-09-17 15:55:00,80.87,80.97,80.86,80.96,65145.0,71.2212,71.3093,71.2124,71.3005,65145.0
2019-09-18 09:30:00,80.82,80.82,80.42,80.45,22075.0,71.1772,71.1772,70.8249,70.8514,22075.0
2019-09-18 09:35:00,80.45,80.49,80.02,80.4,19345.0,70.8514,70.8866,70.4727,70.8073,19345.0
2019-09-18 09:40:00,80.25,80.37,80.05,80.22,14078.0,70.6752,70.7809,70.4991,70.6488,14078.0
2019-09-18 09:45:00,80.25,80.34,80.19,80.26,9742.0,70.6752,70.7545,70.6224,70.684,9742.0
2019-09-18 09:50:00,80.27,80.28,79.76,79.95,19766.0,70.6928,70.7016,70.2437,70.411,19766.0
2019-09-18 09:55:00,79.97,80.04,79.9,80.04,11387.0,70.4286,70.4903,70.367,70.4903,11387.0
2019-09-18 10:00:00,80.01,80.05,79.81,79.81,22255.0,70.4638,70.4991,70.2877,70.2877,22255.0
2019-09-18 10:05:00,79.82,80.06,79.76,80.02,12265.0,70.2965,70.5079,70.2437,70.4727,12265.0
2019-09-18 10:10:00,80.06,80.08,79.85,79.88,12677.0,70.5079,70.5255,70.3229,70.3494,12677.0
2019-09-18 10:15:00,79.87,79.95,79.79,79.81,12055.0,70.3406,70.411,70.2701,70.2877,12055.0
2019-09-18 10:20:00,79.79,79.83,79.64,79.72,31404.0,70.2701,70.3053,70.138,70.2085,31404.0
2019-09-18 10:25:00,79.76,79.91,79.76,79.81,13308.0,70.2437,70.3758,70.2437,70.2877,13308.0
2019-09-18 10:30:00,79.82,79.9,79.79,79.79,9149.0,70.2965,70.367,70.2701,70.2701,9149.0
2019-09-18 10:35:00,79.81,79.82,79.69,79.7,7018.0,70.2877,70.2965,70.182,70.1908,7018.0
2019-09-18 10:40:00,79.68,79.83,79.67,79.81,9908.0,70.1732,70.3053,70.1644,70.2877,9908.0
2019-09-18 10:45:00,79.83,79.86,79.75,79.76,2977.0,70.3053,70.3317,70.2349,70.2437,2977.0
2019-09-18 10:50:00,79.72,79.76,79.57,79.6,6525.0,70.2085,70.2437,70.0763,70.1028,6525.0
2019-09-18 10:55:00,79.58,79.62,79.42,79.49,14343.0,70.0852,70.1204,69.9442,70.0059,14343.0
2019-09-18 11:00:00,79.54,79.57,79.48,79.53,4056.0,70.0499,70.0763,69.9971,70.0411,4056.0
2019-09-18 11:05:00,79.53,79.56,79.49,79.5,4874.0,70.0411,70.0675,70.0059,70.0147,4874.0
2019-09-18 11:10:00,79.52,79.55,79.5,79.54,10562.0,70.0323,70.0587,70.0147,70.0499,10562.0
2019-09-18 11:15:00,79.56,79.63,79.54,79.6,4031.0,70.0675,70.1292,70.0499,70.1028,4031.0
2019-09-18 11:20:00,79.61,79.66,79.57,79.57,5787.0,70.1116,70.1556,70.0763,70.0763,5787.0
2019-09-18 11:25:00,79.59,79.61,79.51,79.53,3085.0,70.094,70.1116,70.0235,70.0411,3085.0
2019-09-18 11:30:00,79.54,79.58,79.5,79.54,5950.0,70.0499,70.0852,70.0147,70.0499,5950.0
2019-09-18 11:35:00,79.59,79.62,79.52,79.59,4251.0,70.094,70.1204,70.0323,70.094,4251.0
2019-09-18 11:40:00,79.59,79.62,79.56,79.62,2330.0,70.094,70.1204,70.0675,70.1204,2330.0
2019-09-18 11:45:00,79.62,79.62,79.57,79.59,3008.0,70.1204,70.1204,70.0763,70.094,3008.0
2019-09-18 11:50:00,79.58,79.62,79.57,79.58,5772.0,70.0852,70.1204,70.0763,70.0852,5772.0
2019-09-18 11:55:00,79.57,79.62,79.57,79.61,3480.0,70.0763,70.1204,70.0763,70.1116,3480.0
2019-09-18 12:00:00,79.6,79.69,79.6,79.67,10757.0,70.1028,70.182,70.1028,70.1644,10757.0
2019-09-18 12:05:00,79.68,79.79,79.68,79.71,9635.0,70.1732,70.2701,70.1732,70.1996,9635.0
2019-09-18 12:10:00,79.7,79.72,79.61,79.63,2738.0,70.1908,70.2085,70.1116,70.1292,2738.0
2019-09-18 12:15:00,79.65,79.71,79.65,79.7,2347.0,70.1468,70.1996,70.1468,70.1908,2347.0
2019-09-18 12:20:00,79.68,79.72,79.68,79.71,2083.0,70.1732,70.2085,70.1732,70.1996,2083.0
2019-09-18 12:25:00,79.7,79.71,79.67,79.7,4977.0,70.1908,70.1996,70.1644,70.1908,4977.0
2019-09-18 12:30:00,79.69,79.7,79.65,79.65,2100.0,70.182,70.1908,70.1468,70.1468,2100.0
2019-09-18 12:35:00,79.67,79.73,79.65,79.67,4472.0,70.1644,70.2173,70.1468,70.1644,4472.0
2019-09-18 12:40:00,79.66,79.66,79.59,79.61,4168.0,70.1556,70.1556,70.094,70.1116,4168.0
2019-09-18 12:45:00,79.62,79.64,79.6,79.62,3633.0,70.1204,70.138,70.1028,70.1204,3633.0
2019-09-18 12:50:00,79.63,79.65,79.6,79.61,3849.0,70.1292,70.1468,70.1028,70.1116,3849.0
2019-09-18 12:55:00,79.6,79.6,79.55,79.56,7507.0,70.1028,70.1028,70.0587,70.0675,7507.0
2019-09-18 13:00:00,79.56,79.59,79.53,79.56,9032.0,70.0675,70.094,70.0411,70.0675,9032.0
2019-09-18 13:05:00,79.56,79.56,79.51,79.52,5040.0,70.0675,70.0675,70.0235,70.0323,5040.0
2019-09-18 13:10:00,79.53,79.54,79.42,79.43,24672.0,70.0411,70.0499,69.9442,69.9531,24672.0
2019-09-18 13:15:00,79.41,79.47,79.28,79.28,8613.0,69.9354,69.9883,69.8209,69.8209,8613.0
2019-09-18 13:20:00,79.29,79.39,79.29,79.34,5126.0,69.8298,69.9178,69.8298,69.8738,5126.0
2019-09-18 13:25:00,79.35,79.35,79.18,79.19,8792.0,69.8826,69.8826,69.7329,69.7417,8792.0
2019-09-18 13:30:00,79.19,79.25,79.17,79.22,6248.0,69.7417,69.7945,69.7241,69.7681,6248.0
2019-09-18 13:35:00,79.24,79.25,79.18,79.25,6088.0,69.7857,69.7945,69.7329,69.7945,6088.0
2019-09-18 13:40:00,79.27,79.29,79.2,79.29,5324.0,69.8121,69.8298,69.7505,69.8298,5324.0
2019-09-18 13:45:00,79.3,79.32,79.27,79.3,7460.0,69.8386,69.8562,69.8121,69.8386,7460.0
2019-09-18 13:50:00,79.28,79.39,79.27,79.38,4552.0,69.8209,69.9178,69.8121,69.909,4552.0
2019-09-18 13:55:00,79.38,79.58,79.37,79.58,4999.0,69.909,70.0852,69.9002,70.0852,4999.0
2019-09-18 14:00:00,79.64,79.64,79.08,79.35,12536.0,70.138,70.138,69.6448,69.8826,12536.0
2019-09-18 14:05:00,79.32,79.6,79.32,79.4,6965.0,69.8562,70.1028,69.8562,69.9266,6965.0
2019-09-18 14:10:00,79.35,79.35,78.87,78.9,23603.0,69.8826,69.8826,69.4599,69.4863,23603.0
2019-09-18 14:15:00,78.92,79.17,78.87,79.05,24254.0,69.5039,69.7241,69.4599,69.6184,24254.0
2019-09-18 14:20:00,79.02,79.17,78.93,79.1,4701.0,69.592,69.7241,69.5127,69.6624,4701.0
2019-09-18 14:25:00,79.05,79.09,78.98,79.0,5770.0,69.6184,69.6536,69.5567,69.5744,5770.0
2019-09-18 14:30:00,79.02,79.06,78.9,79.06,6182.0,69.592,69.6272,69.4863,69.6272,6182.0
2019-09-18 14:35:00,79.07,79.07,78.87,78.96,7650.0,69.636,69.636,69.4599,69.5391,7650.0
2019-09-18 14:40:00,79.01,79.15,79.0,79.15,8835.0,69.5832,69.7065,69.5744,69.7065,8835.0
2019-09-18 14:45:00,79.17,79.17,78.97,79.09,10296.0,69.7241,69.7241,69.5479,69.6536,10296.0
2019-09-18 14:50:00,79.11,79.36,79.11,79.36,5100.0,69.6712,69.8914,69.6712,69.8914,5100.0
2019-09-18 14:55:00,79.34,79.35,79.16,79.23,5748.0,69.8738,69.8826,69.7153,69.7769,5748.0
2019-09-18 15:00:00,79.17,79.23,79.11,79.18,6996.0,69.7241,69.7769,69.6712,69.7329,6996.0
2019-09-18 15:05:00,79.17,79.37,79.16,79.36,10024.0,69.7241,69.9002,69.7153,69.8914,10024.0
2019-09-18 15:10:00,79.39,79.48,79.38,79.44,12552.0,69.9178,69.9971,69.909,69.9619,12552.0
2019-09-18 15:15:00,79.46,79.55,79.44,79.53,11004.0,69.9795,70.0587,69.9619,70.0411,11004.0
2019-09-18 15:20:00,79.53,79.59,79.52,79.55,9368.0,70.0411,70.094,70.0323,70.0587,9368.0
2019-09-18 15:25:00,79.57,79.66,79.55,79.64,11058.0,70.0763,70.1556,70.0587,70.138,11058.0
2019-09-18 15:30:00,79.65,79.97,79.65,79.97,19262.0,70.1468,70.4286,70.1468,70.4286,19262.0
2019-09-18 15:35:00,79.94,80.03,79.94,79.97,23805.0,70.4022,70.4815,70.4022,70.4286,23805.0
2019-09-18 15:40:00,79.98,80.18,79.98,80.16,28901.0,70.4374,70.6136,70.4374,70.596,28901.0
2019-09-18 15:45:00,80.16,80.17,80.06,80.17,28509.0,70.596,70.6048,70.5079,70.6048,28509.0
2019-09-18 15:50:00,80.17,80.17,80.02,80.06,29449.0,70.6048,70.6048,70.4727,70.5079,29449.0
2019-09-18 15:55:00,80.06,80.26,80.06,80.23,85201.0,70.5079,70.684,70.5079,70.6576,85201.0
2019-09-19 09:30:00,80.3,80.5,80.17,80.48,21823.0,70.7192,70.8954,70.6048,70.8778,21823.0
2019-09-19 09:35:00,80.29,80.33,80.13,80.23,10060.0,70.7104,70.7457,70.5695,70.6576,10060.0
2019-09-19 09:40:00,80.2,80.45,80.16,80.33,10362.0,70.6312,70.8514,70.596,70.7457,10362.0
2019-09-19 09:45:00,80.3,80.35,80.14,80.22,7276.0,70.7192,70.7633,70.5783,70.6488,7276.0
2019-09-19 09:50:00,80.22,80.3,80.2,80.3,7694.0,70.6488,70.7192,70.6312,70.7192,7694.0
2019-09-19 09:55:00,80.26,80.5,80.26,80.37,15295.0,70.684,70.8954,70.684,70.7809,15295.0
2019-09-19 10:00:00,80.39,80.55,80.38,80.55,22315.0,70.7985,70.9394,70.7897,70.9394,22315.0
2019-09-19 10:05:00,80.55,80.93,80.5,80.93,164268.0,70.9394,71.2741,70.8954,71.2741,164268.0
2019-09-19 10:10:00,80.95,81.15,80.55,80.81,99176.0,71.2917,71.4678,70.9394,71.1684,99176.0
2019-09-19 10:15:00,80.85,81.11,80.65,81.04,27976.0,71.2036,71.4326,71.0275,71.371,27976.0
2019-09-19 10:20:00,81.04,81.15,80.67,80.91,28336.0,71.371,71.4678,71.0451,71.2565,28336.0
2019-09-19 10:25:00,80.95,81.27,80.94,81.13,35224.0,71.2917,71.5735,71.2829,71.4502,35224.0
2019-09-19 10:30:00,81.11,81.36,81.08,81.35,16676.0,71.4326,71.6528,71.4062,71.644,16676.0
2019-09-19 10:35:00,81.31,81.45,81.29,81.36,15837.0,71.6087,71.732,71.5911,71.6528,15837.0
2019-09-19 10:40:00,81.36,81.48,81.34,81.43,15582.0,71.6528,71.7585,71.6352,71.7144,15582.0
2019-09-19 10:45:00,81.43,81.44,81.13,81.13,16789.0,71.7144,71.7232,71.4502,71.4502,16789.0
2019-09-19 10:50:00,81.17,81.31,81.13,81.25,14059.0,71.4854,71.6087,71.4502,71.5559,14059.0
2019-09-19 10:55:00,81.19,81.19,80.86,80.89,12936.0,71.5031,71.5031,71.2124,71.2389,12936.0
2019-09-19 11:00:00,80.87,80.87,80.7,80.75,18503.0,71.2212,71.2212,71.0715,71.1156,18503.0
2019-09-19 11:05:00,80.72,80.79,80.68,80.75,6650.0,71.0891,71.1508,71.0539,71.1156,6650.0
2019-09-19 11:10:00,80.74,80.78,80.69,80.76,6875.0,71.1068,71.142,71.0627,71.1244,6875.0
2019-09-19 11:15:00,80.73,80.81,80.6,80.76,15633.0,71.0979,71.1684,70.9835,71.1244,15633.0
2019-09-19 11:20:00,80.8,80.86,80.76,80.83,5369.0,71.1596,71.2124,71.1244,71.186,5369.0
2019-09-19 11:25:00,80.8,80.84,80.74,80.76,3383.0,71.1596,71.1948,71.1068,71.1244,3383.0
2019-09-19 11:30:00,80.77,80.85,80.75,80.78,4377.0,71.1332,71.2036,71.1156,71.142,4377.0
2019-09-19 11:35:00,80.76,80.83,80.7,80.72,2976.0,71.1244,71.186,71.0715,71.0891,2976.0
2019-09-19 11:40:00,80.69,80.71,80.47,80.5,7800.0,71.0627,71.0803,70.869,70.8954,7800.0
2019-09-19 11:45:00,80.51,80.52,80.4,80.51,9771.0,70.9042,70.913,70.8073,70.9042,9771.0
2019-09-19 11:50:00,80.48,80.48,80.43,80.44,3200.0,70.8778,70.8778,70.8337,70.8425,3200.0
2019-09-19 11:55:00,80.37,80.44,80.29,80.37,12939.0,70.7809,70.8425,70.7104,70.7809,12939.0
2019-09-19 12:00:00,80.42,80.45,80.4,80.45,3704.0,70.8249,70.8514,70.8073,70.8514,3704.0
2019-09-19 12:05:00,80.47,80.51,80.45,80.46,3178.0,70.869,70.9042,70.8514,70.8602,3178.0
2019-09-19 12:10:00,80.45,80.52,80.41,80.51,3567.0,70.8514,70.913,70.8161,70.9042,3567.0
2019-09-19 12:15:00,80.48,80.53,80.38,80.41,2728.0,70.8778,70.9218,70.7897,70.8161,2728.0
2019-09-19 12:20:00,80.38,80.38,80.28,80.31,6643.0,70.7897,70.7897,70.7016,70.7281,6643.0
2019-09-19 12:25:00,80.32,80.32,80.02,80.06,14404.0,70.7369,70.7369,70.4727,70.5079,14404.0
2019-09-19 12:30:00,80.04,80.12,80.02,80.12,7361.0,70.4903,70.5607,70.4727,70.5607,7361.0
2019-09-19 12:35:00,80.08,80.23,80.08,80.23,3479.0,70.5255,70.6576,70.5255,70.6576,3479.0
2019-09-19 12:40:00,80.21,80.26,80.2,80.2,1767.0,70.64,70.684,70.6312,70.6312,1767.0
2019-09-19 12:45:00,80.21,80.36,80.21,80.3,3700.0,70.64,70.7721,70.64,70.7192,3700.0
2019-09-19 12:50:00,80.3,80.34,80.29,80.32,9289.0,70.7192,70.7545,70.7104,70.7369,9289.0
2019-09-19 12:55:00,80.31,80.38,80.3,80.34,5592.0,70.7281,70.7897,70.7192,70.7545,5592.0
2019-09-19 13:00:00,80.34,80.37,80.31,80.37,6617.0,70.7545,70.7809,70.7281,70.7809,6617.0
2019-09-19 13:05:00,80.37,80.4,80.16,80.16,2843.0,70.7809,70.8073,70.596,70.596,2843.0
2019-09-19 13:10:00,80.21,80.22,80.15,80.15,1836.0,70.64,70.6488,70.5871,70.5871,1836.0
2019-09-19 13:15:00,80.15,80.23,80.12,80.23,9341.0,70.5871,70.6576,70.5607,70.6576,9341.0
2019-09-19 13:20:00,80.24,80.24,80.19,80.22,3295.0,70.6664,70.6664,70.6224,70.6488,3295.0
2019-09-19 13:25:00,80.21,80.21,80.15,80.19,3795.0,70.64,70.64,70.5871,70.6224,3795.0
2019-09-19 13:30:00,80.16,80.17,79.54,79.7,67237.0,70.596,70.6048,70.0499,70.1908,67237.0
2019-09-19 13:35:00,79.75,79.79,79.69,79.74,5231.0,70.2349,70.2701,70.182,70.2261,5231.0
2019-09-19 13:40:00,79.76,79.77,79.52,79.64,4961.0,70.2437,70.2525,70.0323,70.138,4961.0
2019-09-19 13:45:00,79.59,79.66,79.58,79.63,9840.0,70.094,70.1556,70.0852,70.1292,9840.0
2019-09-19 13:50:00,79.63,79.76,79.63,79.76,4467.0,70.1292,70.2437,70.1292,70.2437,4467.0
2019-09-19 13:55:00,79.79,79.85,79.75,79.84,4350.0,70.2701,70.3229,70.2349,70.3141,4350.0
2019-09-19 14:00:00,79.83,79.94,79.81,79.87,4088.0,70.3053,70.4022,70.2877,70.3406,4088.0
2019-09-19 14:05:00,79.85,79.87,79.82,79.87,1000.0,70.3229,70.3406,70.2965,70.3406,1000.0
2019-09-19 14:10:00,79.86,79.9,79.8,79.86,4358.0,70.3317,70.367,70.2789,70.3317,4358.0
2019-09-19 14:15:00,79.88,79.9,79.82,79.9,5704.0,70.3494,70.367,70.2965,70.367,5704.0
2019-09-19 14:20:00,79.9,79.93,79.88,79.88,3542.0,70.367,70.3934,70.3494,70.3494,3542.0
2019-09-19 14:25:00,79.89,79.89,79.8,79.8,3347.0,70.3582,70.3582,70.2789,70.2789,3347.0
2019-09-19 14:30:00,79.79,79.79,79.69,79.76,1900.0,70.2701,70.2701,70.182,70.2437,1900.0
2019-09-19 14:35:00,79.74,79.76,79.68,79.68,3889.0,70.2261,70.2437,70.1732,70.1732,3889.0
2019-09-19 14:40:00,79.7,79.74,79.64,79.64,4685.0,70.1908,70.2261,70.138,70.138,4685.0
2019-09-19 14:45:00,79.64,79.64,79.54,79.62,7436.0,70.138,70.138,70.0499,70.1204,7436.0
2019-09-19 14:50:00,79.65,79.71,79.6,79.7,8403.0,70.1468,70.1996,70.1028,70.1908,8403.0
2019-09-19 14:55:00,79.7,79.7,79.65,79.69,4860.0,70.1908,70.1908,70.1468,70.182,4860.0
2019-09-19 15:00:00,79.67,79.7,79.61,79.64,5149.0,70.1644,70.1908,70.1116,70.138,5149.0
2019-09-19 15:05:00,79.64,79.64,79.6,79.61,2235.0,70.138,70.138,70.1028,70.1116,2235.0
2019-09-19 15:10:00,79.62,79.66,79.56,79.62,10658.0,70.1204,70.1556,70.0675,70.1204,10658.0
2019-09-19 15:15:00,79.61,79.68,79.58,79.59,11612.0,70.1116,70.1732,70.0852,70.094,11612.0
2019-09-19 15:20:00,79.59,79.6,79.53,79.58,8126.0,70.094,70.1028,70.0411,70.0852,8126.0
2019-09-19 15:25:00,79.58,79.64,79.56,79.58,18888.0,70.0852,70.138,70.0675,70.0852,18888.0
2019-09-19 15:30:00,79.56,79.57,79.35,79.35,14474.0,70.0675,70.0763,69.8826,69.8826,14474.0
2019-09-19 15:35:00,79.35,79.46,79.35,79.45,13405.0,69.8826,69.9795,69.8826,69.9707,13405.0
2019-09-19 15:40:00,79.45,79.48,79.41,79.42,10053.0,69.9707,69.9971,69.9354,69.9442,10053.0
2019-09-19 15:45:00,79.42,79.47,79.37,79.38,25761.0,69.9442,69.9883,69.9002,69.909,25761.0
2019-09-19 15:50:00,79.38,79.39,79.26,79.31,15608.0,69.909,69.9178,69.8033,69.8474,15608.0
2019-09-19 15:55:00,79.33,79.39,79.23,79.24,53379.0,69.865,69.9178,69.7769,69.7857,53379.0
2019-09-20 09:30:00,79.67,80.05,79.67,79.94,236597.0,70.1644,70.4991,70.1644,70.4022,236597.0
2019-09-20 09:35:00,79.99,80.11,79.75,79.84,13716.0,70.4462,70.5519,70.2349,70.3141,13716.0
2019-09-20 09:40:00,79.88,79.92,79.69,79.86,11157.0,70.3494,70.3846,70.182,70.3317,11157.0
2019-09-20 09:45:00,79.92,79.93,79.67,79.74,7109.0,70.3846,70.3934,70.1644,70.2261,7109.0
2019-09-20 09:50:00,79.71,80.25,79.71,80.24,17031.0,70.1996,70.6752,70.1996,70.6664,17031.0
2019-09-20 09:55:00,80.22,80.26,80.05,80.06,6896.0,70.6488,70.684,70.4991,70.5079,6896.0
2019-09-20 10:00:00,80.06,80.51,80.06,80.48,12823.0,70.5079,70.9042,70.5079,70.8778,12823.0
2019-09-20 10:05:00,80.5,80.62,80.46,80.55,8368.0,70.8954,71.0011,70.8602,70.9394,8368.0
2019-09-20 10:10:00,80.54,80.54,80.33,80.38,19576.0,70.9306,70.9306,70.7457,70.7897,19576.0
2019-09-20 10:15:00,80.37,80.48,80.29,80.48,11927.0,70.7809,70.8778,70.7104,70.8778,11927.0
2019-09-20 10:20:00,80.48,80.6,80.47,80.59,8128.0,70.8778,70.9835,70.869,70.9746,8128.0
2019-09-20 10:25:00,80.58,80.75,80.57,80.64,9285.0,70.9658,71.1156,70.957,71.0187,9285.0
2019-09-20 10:30:00,80.7,80.75,80.67,80.68,4345.0,71.0715,71.1156,71.0451,71.0539,4345.0
2019-09-20 10:35:00,80.71,80.82,80.66,80.66,9879.0,71.0803,71.1772,71.0363,71.0363,9879.0
2019-09-20 10:40:00,80.63,80.64,80.55,80.64,3979.0,71.0099,71.0187,70.9394,71.0187,3979.0
2019-09-20 10:45:00,80.62,80.68,80.43,80.5,9471.0,71.0011,71.0539,70.8337,70.8954,9471.0
2019-09-20 10:50:00,80.49,80.55,80.46,80.46,5605.0,70.8866,70.9394,70.8602,70.8602,5605.0
2019-09-20 10:55:00,80.45,80.52,80.4,80.5,6103.0,70.8514,70.913,70.8073,70.8954,6103.0
2019-09-20 11:00:00,80.44,80.55,80.38,80.55,6091.0,70.8425,70.9394,70.7897,70.9394,6091.0
2019-09-20 11:05:00,80.55,80.63,80.51,80.57,7600.0,70.9394,71.0099,70.9042,70.957,7600.0
2019-09-20 11:10:00,80.56,80.67,80.55,80.59,6974.0,70.9482,71.0451,70.9394,70.9746,6974.0
2019-09-20 11:15:00,80.58,80.59,80.3,80.34,6597.0,70.9658,70.9746,70.7192,70.7545,6597.0
2019-09-20 11:20:00,80.32,80.32,80.25,80.3,6839.0,70.7369,70.7369,70.6752,70.7192,6839.0
2019-09-20 11:25:00,80.27,80.29,80.2,80.2,5153.0,70.6928,70.7104,70.6312,70.6312,5153.0
2019-09-20 11:30:00,80.2,80.26,80.13,80.26,7922.0,70.6312,70.684,70.5695,70.684,7922.0
2019-09-20 11:35:00,80.29,80.29,80.18,80.18,7571.0,70.7104,70.7104,70.6136,70.6136,7571.0
2019-09-20 11:40:00,80.18,80.36,80.18,80.32,6317.0,70.6136,70.7721,70.6136,70.7369,6317.0
2019-09-20 11:45:00,80.36,80.43,80.33,80.43,4112.0,70.7721,70.8337,70.7457,70.8337,4112.0
2019-09-20 11:50:00,80.46,80.66,80.46,80.56,15859.0,70.8602,71.0363,70.8602,70.9482,15859.0
2019-09-20 11:55:00,80.55,80.68,80.54,80.64,7103.0,70.9394,71.0539,70.9306,71.0187,7103.0
2019-09-20 12:00:00,80.63,80.75,80.63,80.68,6034.0,71.0099,71.1156,71.0099,71.0539,6034.0
2019-09-20 12:05:00,80.71,80.77,80.71,80.77,5388.0,71.0803,71.1332,71.0803,71.1332,5388.0
2019-09-20 12:10:00,80.77,80.93,80.76,80.92,10296.0,71.1332,71.2741,71.1244,71.2653,10296.0
2019-09-20 12:15:00,80.92,80.93,80.84,80.88,12822.0,71.2653,71.2741,71.1948,71.23,12822.0
2019-09-20 12:20:00,80.9,80.96,80.88,80.88,6138.0,71.2477,71.3005,71.23,71.23,6138.0
2019-09-20 12:25:00,80.9,80.91,80.8,80.8,10134.0,71.2477,71.2565,71.1596,71.1596,10134.0
2019-09-20 12:30:00,80.79,80.83,80.73,80.74,8076.0,71.1508,71.186,71.0979,71.1068,8076.0
2019-09-20 12:35:00,80.74,80.77,80.65,80.75,7469.0,71.1068,71.1332,71.0275,71.1156,7469.0
2019-09-20 12:40:00,80.75,80.79,80.73,80.77,5817.0,71.1156,71.1508,71.0979,71.1332,5817.0
2019-09-20 12:45:00,80.79,80.82,80.73,80.74,5209.0,71.1508,71.1772,71.0979,71.1068,5209.0
2019-09-20 12:50:00,80.76,80.85,80.76,80.79,4780.0,71.1244,71.2036,71.1244,71.1508,4780.0
2019-09-20 12:55:00,80.8,80.81,80.73,80.74,6159.0,71.1596,71.1684,71.0979,71.1068,6159.0
2019-09-20 13:00:00,80.73,80.74,80.72,80.73,1400.0,71.0979,71.1068,71.0891,71.0979,1400.0
2019-09-20 13:05:00,80.74,80.75,80.71,80.71,7039.0,71.1068,71.1156,71.0803,71.0803,7039.0
2019-09-20 13:10:00,80.71,80.71,79.43,79.54,64654.0,71.0803,71.0803,69.9531,70.0499,64654.0
2019-09-20 13:15:00,79.41,79.99,79.32,79.88,28654.0,69.9354,70.4462,69.8562,70.3494,28654.0
2019-09-20 13:20:00,79.88,79.96,79.69,79.88,8584.0,70.3494,70.4198,70.182,70.3494,8584.0
2019-09-20 13:25:00,79.95,80.02,79.89,79.92,7128.0,70.411,70.4727,70.3582,70.3846,7128.0
2019-09-20 13:30:00,79.94,79.96,79.75,79.85,6341.0,70.4022,70.4198,70.2349,70.3229,6341.0
2019-09-20 13:35:00,79.84,79.91,79.79,79.83,8362.0,70.3141,70.3758,70.2701,70.3053,8362.0
2019-09-20 13:40:00,79.81,79.86,79.71,79.77,8427.0,70.2877,70.3317,70.1996,70.2525,8427.0
2019-09-20 13:45:00,79.77,79.8,79.68,79.7,5272.0,70.2525,70.2789,70.1732,70.1908,5272.0
2019-09-20 13:50:00,79.64,79.72,79.63,79.64,2750.0,70.138,70.2085,70.1292,70.138,2750.0
2019-09-20 13:55:00,79.64,79.94,79.64,79.89,9747.0,70.138,70.4022,70.138,70.3582,9747.0
2019-09-20 14:00:00,79.96,80.04,79.85,79.94,15146.0,70.4198,70.4903,70.3229,70.4022,15146.0
2019-09-20 14:05:00,79.93,80.03,79.84,79.92,5620.0,70.3934,70.4815,70.3141,70.3846,5620.0
2019-09-20 14:10:00,79.91,79.91,79.77,79.77,4646.0,70.3758,70.3758,70.2525,70.2525,4646.0
2019-09-20 14:15:00,79.8,79.91,79.78,79.91,6218.0,70.2789,70.3758,70.2613,70.3758,6218.0
2019-09-20 14:20:00,79.91,80.1,79.9,80.05,9179.0,70.3758,70.5431,70.367,70.4991,9179.0
2019-09-20 14:25:00,80.04,80.06,79.96,80.05,3665.0,70.4903,70.5079,70.4198,70.4991,3665.0
2019-09-20 14:30:00,80.08,80.17,80.07,80.15,4466.0,70.5255,70.6048,70.5167,70.5871,4466.0
2019-09-20 14:35:00,80.16,80.28,80.15,80.25,4315.0,70.596,70.7016,70.5871,70.6752,4315.0
2019-09-20 14:40:00,80.24,80.27,80.15,80.15,4981.0,70.6664,70.6928,70.5871,70.5871,4981.0
2019-09-20 14:45:00,80.13,80.18,80.06,80.06,5587.0,70.5695,70.6136,70.5079,70.5079,5587.0
2019-09-20 14:50:00,80.07,80.07,80.0,80.06,10004.0,70.5167,70.5167,70.455,70.5079,10004.0
2019-09-20 14:55:00,80.06,80.08,79.97,80.01,7553.0,70.5079,70.5255,70.4286,70.4638,7553.0
2019-09-20 15:00:00,80.0,80.07,79.97,80.05,5150.0,70.455,70.5167,70.4286,70.4991,5150.0
2019-09-20 15:05:00,80.06,80.08,79.98,79.99,5269.0,70.5079,70.5255,70.4374,70.4462,5269.0
2019-09-20 15:10:00,80.01,80.08,79.95,80.08,5756.0,70.4638,70.5255,70.411,70.5255,5756.0
2019-09-20 15:15:00,80.08,80.11,80.05,80.05,6771.0,70.5255,70.5519,70.4991,70.4991,6771.0
2019-09-20 15:20:00,80.06,80.09,79.98,80.02,12045.0,70.5079,70.5343,70.4374,70.4727,12045.0
2019-09-20 15:25:00,80.03,80.05,79.92,79.95,9372.0,70.4815,70.4991,70.3846,70.411,9372.0
2019-09-20 15:30:00,79.95,79.95,79.8,79.81,11854.0,70.411,70.411,70.2789,70.2877,11854.0
2019-09-20 15:35:00,79.82,79.91,79.79,79.88,16551.0,70.2965,70.3758,70.2701,70.3494,16551.0
2019-09-20 15:40:00,79.88,79.95,79.87,79.87,14089.0,70.3494,70.411,70.3406,70.3406,14089.0
2019-09-20 15:45:00,79.87,79.88,79.76,79.8,29648.0,70.3406,70.3494,70.2437,70.2789,29648.0
2019-09-20 15:50:00,79.8,80.05,79.79,79.99,29650.0,70.2789,70.4991,70.2701,70.4462,29650.0
2019-09-20 15:55:00,79.98,80.03,79.68,79.68,97595.0,70.4374,70.4815,70.1732,70.1732,97595.0
2019-09-23 09:30:00,79.68,79.86,79.4,79.86,26948.0,70.1732,70.3317,69.9266,70.3317,26948.0
2019-09-23 09:35:00,79.84,80.33,79.8,80.33,18718.0,70.3141,70.7457,70.2789,70.7457,18718.0
2019-09-23 09:40:00,80.34,80.51,80.14,80.42,14590.0,70.7545,70.9042,70.5783,70.8249,14590.0
2019-09-23 09:45:00,80.46,80.58,80.34,80.54,10143.0,70.8602,70.9658,70.7545,70.9306,10143.0
2019-09-23 09:50:00,80.54,80.54,80.39,80.48,11089.0,70.9306,70.9306,70.7985,70.8778,11089.0
2019-09-23 09:55:00,80.57,80.64,80.46,80.46,7361.0,70.957,71.0187,70.8602,70.8602,7361.0
2019-09-23 10:00:00,80.46,80.46,80.06,80.12,15191.0,70.8602,70.8602,70.5079,70.5607,15191.0
2019-09-23 10:05:00,80.1,80.18,80.02,80.03,13483.0,70.5431,70.6136,70.4727,70.4815,13483.0
2019-09-23 10:10:00,80.03,80.07,79.82,79.91,8642.0,70.4815,70.5167,70.2965,70.3758,8642.0
2019-09-23 10:15:00,79.88,80.07,79.8,80.07,6632.0,70.3494,70.5167,70.2789,70.5167,6632.0
2019-09-23 10:20:00,80.06,80.31,80.05,80.31,5216.0,70.5079,70.7281,70.4991,70.7281,5216.0
2019-09-23 10:25:00,80.3,80.32,80.24,80.3,1600.0,70.7192,70.7369,70.6664,70.7192,1600.0
2019-09-23 10:30:00,80.33,80.45,80.32,80.39,3576.0,70.7457,70.8514,70.7369,70.7985,3576.0
2019-09-23 10:35:00,80.34,80.54,80.33,80.45,5979.0,70.7545,70.9306,70.7457,70.8514,5979.0
2019-09-23 10:40:00,80.43,80.44,80.36,80.4,6825.0,70.8337,70.8425,70.7721,70.8073,6825.0
2019-09-23 10:45:00,80.4,80.48,80.24,80.29,6711.0,70.8073,70.8778,70.6664,70.7104,6711.0
2019-09-23 10:50:00,80.27,80.4,80.13,80.14,2888.0,70.6928,70.8073,70.5695,70.5783,2888.0
2019-09-23 10:55:00,80.14,80.14,80.01,80.09,4368.0,70.5783,70.5783,70.4638,70.5343,4368.0
2019-09-23 11:00:00,80.07,80.17,80.02,80.17,17170.0,70.5167,70.6048,70.4727,70.6048,17170.0
2019-09-23 11:05:00,80.11,80.11,79.97,80.03,3350.0,70.5519,70.5519,70.4286,70.4815,3350.0
2019-09-23 11:10:00,80.03,80.11,79.99,80.11,3622.0,70.4815,70.5519,70.4462,70.5519,3622.0
2019-09-23 11:15:00,80.16,80.27,80.16,80.19,2614.0,70.596,70.6928,70.596,70.6224,2614.0
2019-09-23 11:20:00,80.21,80.33,80.21,80.31,5298.0,70.64,70.7457,70.64,70.7281,5298.0
2019-09-23 11:25:00,80.27,80.42,80.27,80.42,3800.0,70.6928,70.8249,70.6928,70.8249,3800.0
2019-09-23 11:30:00,80.41,80.49,80.38,80.47,6200.0,70.8161,70.8866,70.7897,70.869,6200.0
2019-09-23 11:35:00,80.42,80.53,80.42,80.5,4838.0,70.8249,70.9218,70.8249,70.8954,4838.0
2019-09-23 11:40:00,80.51,80.54,80.42,80.44,6269.0,70.9042,70.9306,70.8249,70.8425,6269.0
2019-09-23 11:45:00,80.45,80.59,80.38,80.59,5399.0,70.8514,70.9746,70.7897,70.9746,5399.0
2019-09-23 11:50:00,80.59,80.67,80.56,80.6,4960.0,70.9746,71.0451,70.9482,70.9835,4960.0
2019-09-23 11:55:00,80.63,80.71,80.63,80.68,3423.0,71.0099,71.0803,71.0099,71.0539,3423.0
2019-09-23 12:00:00,80.68,80.72,80.6,80.64,1984.0,71.0539,71.0891,70.9835,71.0187,1984.0
2019-09-23 12:05:00,80.66,80.78,80.66,80.71,8666.0,71.0363,71.142,71.0363,71.0803,8666.0
2019-09-23 12:10:00,80.75,80.81,80.73,80.74,3590.0,71.1156,71.1684,71.0979,71.1068,3590.0
2019-09-23 12:15:00,80.74,80.74,80.69,80.73,3033.0,71.1068,71.1068,71.0627,71.0979,3033.0
2019-09-23 12:20:00,80.69,80.78,80.69,80.78,4267.0,71.0627,71.142,71.0627,71.142,4267.0
2019-09-23 12:25:00,80.79,80.97,80.79,80.88,24472.0,71.1508,71.3093,71.1508,71.23,24472.0
2019-09-23 12:30:00,80.87,80.89,80.84,80.87,2055.0,71.2212,71.2389,71.1948,71.2212,2055.0
2019-09-23 12:35:00,80.83,80.86,80.75,80.75,3404.0,71.186,71.2124,71.1156,71.1156,3404.0
2019-09-23 12:40:00,80.75,80.78,80.71,80.76,1900.0,71.1156,71.142,71.0803,71.1244,1900.0
2019-09-23 12:45:00,80.76,80.78,80.72,80.72,2500.0,71.1244,71.142,71.0891,71.0891,2500.0
2019-09-23 12:50:00,80.71,80.76,80.7,80.72,4161.0,71.0803,71.1244,71.0715,71.0891,4161.0
2019-09-23 12:55:00,80.72,80.74,80.58,80.66,4086.0,71.0891,71.1068,70.9658,71.0363,4086.0
2019-09-23 13:00:00,80.68,80.74,80.67,80.74,5833.0,71.0539,71.1068,71.0451,71.1068,5833.0
2019-09-23 13:05:00,80.68,80.73,80.67,80.7,1225.0,71.0539,71.0979,71.0451,71.0715,1225.0
2019-09-23 13:10:00,80.7,80.71,80.57,80.59,3050.0,71.0715,71.0803,70.957,70.9746,3050.0
2019-09-23 13:15:00,80.6,80.66,80.6,80.62,2810.0,70.9835,71.0363,70.9835,71.0011,2810.0
2019-09-23 13:20:00,80.58,80.58,80.55,80.55,1805.0,70.9658,70.9658,70.9394,70.9394,1805.0
2019-09-23 13:25:00,80.56,80.62,80.56,80.61,2935.0,70.9482,71.0011,70.9482,70.9923,2935.0
2019-09-23 13:30:00,80.62,80.64,80.53,80.53,1699.0,71.0011,71.0187,70.9218,70.9218,1699.0
2019-09-23 13:35:00,80.51,80.58,80.51,80.56,3100.0,70.9042,70.9658,70.9042,70.9482,3100.0
2019-09-23 13:40:00,80.58,80.61,80.57,80.61,3630.0,70.9658,70.9923,70.957,70.9923,3630.0
2019-09-23 13:45:00,80.6,80.63,80.59,80.61,5733.0,70.9835,71.0099,70.9746,70.9923,5733.0
2019-09-23 13:50:00,80.61,80.66,80.61,80.62,2070.0,70.9923,71.0363,70.9923,71.0011,2070.0
2019-09-23 13:55:00,80.63,80.67,80.59,80.62,2500.0,71.0099,71.0451,70.9746,71.0011,2500.0
2019-09-23 14:00:00,80.61,80.65,80.6,80.64,2990.0,70.9923,71.0275,70.9835,71.0187,2990.0
2019-09-23 14:05:00,80.65,80.65,80.53,80.55,8535.0,71.0275,71.0275,70.9218,70.9394,8535.0
2019-09-23 14:10:00,80.54,80.58,80.53,80.56,3549.0,70.9306,70.9658,70.9218,70.9482,3549.0
2019-09-23 14:15:00,80.56,80.59,80.52,80.55,2936.0,70.9482,70.9746,70.913,70.9394,2936.0
2019-09-23 14:20:00,80.52,80.56,80.52,80.54,5432.0,70.913,70.9482,70.913,70.9306,5432.0
2019-09-23 14:25:00,80.55,80.57,80.54,80.57,1355.0,70.9394,70.957,70.9306,70.957,1355.0
2019-09-23 14:30:00,80.53,80.58,80.52,80.56,2700.0,70.9218,70.9658,70.913,70.9482,2700.0
2019-09-23 14:35:00,80.54,80.54,80.49,80.5,5034.0,70.9306,70.9306,70.8866,70.8954,5034.0
2019-09-23 14:40:00,80.47,80.53,80.45,80.49,5144.0,70.869,70.9218,70.8514,70.8866,5144.0
2019-09-23 14:45:00,80.49,80.51,80.43,80.43,1900.0,70.8866,70.9042,70.8337,70.8337,1900.0
2019-09-23 14:50:00,80.45,80.48,80.45,80.47,2571.0,70.8514,70.8778,70.8514,70.869,2571.0
2019-09-23 14:55:00,80.47,80.49,80.4,80.42,7637.0,70.869,70.8866,70.8073,70.8249,7637.0
2019-09-23 15:00:00,80.4,80.41,80.35,80.37,6325.0,70.8073,70.8161,70.7633,70.7809,6325.0
2019-09-23 15:05:00,80.38,80.5,80.35,80.46,13159.0,70.7897,70.8954,70.7633,70.8602,13159.0
2019-09-23 15:10:00,80.46,80.48,80.39,80.4,3010.0,70.8602,70.8778,70.7985,70.8073,3010.0
2019-09-23 15:15:00,80.4,80.44,80.37,80.39,3735.0,70.8073,70.8425,70.7809,70.7985,3735.0
2019-09-23 15:20:00,80.38,80.4,80.34,80.34,4067.0,70.7897,70.8073,70.7545,70.7545,4067.0
2019-09-23 15:25:00,80.35,80.4,80.34,80.35,3989.0,70.7633,70.8073,70.7545,70.7633,3989.0
2019-09-23 15:30:00,80.35,80.35,80.19,80.24,20458.0,70.7633,70.7633,70.6224,70.6664,20458.0
2019-09-23 15:35:00,80.22,80.22,80.1,80.15,8005.0,70.6488,70.6488,70.5431,70.5871,8005.0
2019-09-23 15:40:00,80.13,80.13,80.0,80.0,13100.0,70.5695,70.5695,70.455,70.455,13100.0
2019-09-23 15:45:00,80.0,80.08,80.0,80.06,13792.0,70.455,70.5255,70.455,70.5079,13792.0
2019-09-23 15:50:00,80.06,80.12,79.91,79.91,22239.0,70.5079,70.5607,70.3758,70.3758,22239.0
2019-09-23 15:55:00,79.85,79.89,79.74,79.82,83304.0,70.3229,70.3582,70.2261,70.2965,83304.0
2019-09-24 09:30:00,80.09,80.49,80.09,80.37,20411.0,70.5343,70.8866,70.5343,70.7809,20411.0
2019-09-24 09:35:00,80.37,80.66,80.37,80.61,13451.0,70.7809,71.0363,70.7809,70.9923,13451.0
2019-09-24 09:40:00,80.67,80.74,80.37,80.4,12929.0,71.0451,71.1068,70.7809,70.8073,12929.0
2019-09-24 09:45:00,80.4,80.5,80.21,80.46,7148.0,70.8073,70.8954,70.64,70.8602,7148.0
2019-09-24 09:50:00,80.5,80.5,80.27,80.31,12603.0,70.8954,70.8954,70.6928,70.7281,12603.0
2019-09-24 09:55:00,80.37,80.45,80.25,80.25,11758.0,70.7809,70.8514,70.6752,70.6752,11758.0
2019-09-24 10:00:00,80.17,80.33,80.12,80.33,7116.0,70.6048,70.7457,70.5607,70.7457,7116.0
2019-09-24 10:05:00,80.3,80.31,80.01,80.09,11806.0,70.7192,70.7281,70.4638,70.5343,11806.0
2019-09-24 10:10:00,80.07,80.14,80.0,80.13,6819.0,70.5167,70.5783,70.455,70.5695,6819.0
2019-09-24 10:15:00,80.13,80.15,79.96,80.09,13702.0,70.5695,70.5871,70.4198,70.5343,13702.0
2019-09-24 10:20:00,80.08,80.11,79.65,79.72,19523.0,70.5255,70.5519,70.1468,70.2085,19523.0
2019-09-24 10:25:00,79.76,79.91,79.7,79.91,9165.0,70.2437,70.3758,70.1908,70.3758,9165.0
2019-09-24 10:30:00,79.88,80.1,79.87,80.09,9738.0,70.3494,70.5431,70.3406,70.5343,9738.0
2019-09-24 10:35:00,80.06,80.13,79.99,80.0,15210.0,70.5079,70.5695,70.4462,70.455,15210.0
2019-09-24 10:40:00,79.99,79.99,79.75,79.86,7696.0,70.4462,70.4462,70.2349,70.3317,7696.0
2019-09-24 10:45:00,79.84,79.84,79.62,79.72,10308.0,70.3141,70.3141,70.1204,70.2085,10308.0
2019-09-24 10:50:00,79.72,79.96,79.72,79.92,11903.0,70.2085,70.4198,70.2085,70.3846,11903.0
2019-09-24 10:55:00,79.91,79.97,79.8,79.87,5197.0,70.3758,70.4286,70.2789,70.3406,5197.0
2019-09-24 11:00:00,79.84,79.87,79.62,79.64,11740.0,70.3141,70.3406,70.1204,70.138,11740.0
2019-09-24 11:05:00,79.63,79.78,79.63,79.78,6074.0,70.1292,70.2613,70.1292,70.2613,6074.0
2019-09-24 11:10:00,79.82,79.87,79.76,79.87,6268.0,70.2965,70.3406,70.2437,70.3406,6268.0
2019-09-24 11:15:00,79.91,79.98,79.87,79.87,8800.0,70.3758,70.4374,70.3406,70.3406,8800.0
2019-09-24 11:20:00,79.87,79.9,79.73,79.83,7703.0,70.3406,70.367,70.2173,70.3053,7703.0
2019-09-24 11:25:00,79.83,79.95,79.79,79.92,8829.0,70.3053,70.411,70.2701,70.3846,8829.0
2019-09-24 11:30:00,79.92,79.95,79.83,79.88,88803.0,70.3846,70.411,70.3053,70.3494,88803.0
2019-09-24 11:35:00,79.89,79.89,79.52,79.52,28121.0,70.3582,70.3582,70.0323,70.0323,28121.0
2019-09-24 11:40:00,79.53,79.56,79.34,79.34,10604.0,70.0411,70.0675,69.8738,69.8738,10604.0
2019-09-24 11:45:00,79.37,79.63,79.37,79.61,6022.0,69.9002,70.1292,69.9002,70.1116,6022.0
2019-09-24 11:50:00,79.6,79.64,79.48,79.58,7946.0,70.1028,70.138,69.9971,70.0852,7946.0
2019-09-24 11:55:00,79.55,79.67,79.53,79.64,3600.0,70.0587,70.1644,70.0411,70.138,3600.0
2019-09-24 12:00:00,79.65,79.8,79.62,79.79,12492.0,70.1468,70.2789,70.1204,70.2701,12492.0
2019-09-24 12:05:00,79.79,80.0,79.78,79.99,9990.0,70.2701,70.455,70.2613,70.4462,9990.0
2019-09-24 12:10:00,79.98,79.99,79.9,79.95,11769.0,70.4374,70.4462,70.367,70.411,11769.0
2019-09-24 12:15:00,79.97,80.04,79.89,79.91,12890.0,70.4286,70.4903,70.3582,70.3758,12890.0
2019-09-24 12:20:00,79.89,79.93,79.35,79.54,32059.0,70.3582,70.3934,69.8826,70.0499,32059.0
2019-09-24 12:25:00,79.56,79.65,79.39,79.53,12340.0,70.0675,70.1468,69.9178,70.0411,12340.0
2019-09-24 12:30:00,79.55,79.65,79.49,79.64,9944.0,70.0587,70.1468,70.0059,70.138,9944.0
2019-09-24 12:35:00,79.64,79.64,79.28,79.42,16476.0,70.138,70.138,69.8209,69.9442,16476.0
2019-09-24 12:40:00,79.44,79.44,79.18,79.28,8458.0,69.9619,69.9619,69.7329,69.8209,8458.0
2019-09-24 12:45:00,79.27,79.4,79.19,79.4,6315.0,69.8121,69.9266,69.7417,69.9266,6315.0
2019-09-24 12:50:00,79.39,79.41,79.09,79.11,12413.0,69.9178,69.9354,69.6536,69.6712,12413.0
2019-09-24 12:55:00,79.1,79.18,79.03,79.1,10036.0,69.6624,69.7329,69.6008,69.6624,10036.0
2019-09-24 13:00:00,79.11,79.24,79.09,79.17,9879.0,69.6712,69.7857,69.6536,69.7241,9879.0
2019-09-24 13:05:00,79.15,79.25,79.11,79.2,3721.0,69.7065,69.7945,69.6712,69.7505,3721.0
2019-09-24 13:10:00,79.19,79.22,78.98,79.03,11608.0,69.7417,69.7681,69.5567,69.6008,11608.0
2019-09-24 13:15:00,79.07,79.1,78.99,79.06,13784.0,69.636,69.6624,69.5655,69.6272,13784.0
2019-09-24 13:20:00,79.05,79.05,78.96,79.03,19142.0,69.6184,69.6184,69.5391,69.6008,19142.0
2019-09-24 13:25:00,79.09,79.22,79.06,79.06,7850.0,69.6536,69.7681,69.6272,69.6272,7850.0
2019-09-24 13:30:00,79.07,79.28,79.07,79.26,6900.0,69.636,69.8209,69.636,69.8033,6900.0
2019-09-24 13:35:00,79.24,79.4,79.21,79.37,4095.0,69.7857,69.9266,69.7593,69.9002,4095.0
2019-09-24 13:40:00,79.39,79.4,79.29,79.36,7470.0,69.9178,69.9266,69.8298,69.8914,7470.0
2019-09-24 13:45:00,79.34,79.38,79.32,79.38,2618.0,69.8738,69.909,69.8562,69.909,2618.0
2019-09-24 13:50:00,79.37,79.4,79.18,79.18,5550.0,69.9002,69.9266,69.7329,69.7329,5550.0
2019-09-24 13:55:00,79.17,79.27,79.14,79.23,5732.0,69.7241,69.8121,69.6977,69.7769,5732.0
2019-09-24 14:00:00,79.2,79.2,79.09,79.09,8611.0,69.7505,69.7505,69.6536,69.6536,8611.0
2019-09-24 14:05:00,79.08,79.12,79.01,79.03,7502.0,69.6448,69.68,69.5832,69.6008,7502.0
2019-09-24 14:10:00,79.05,79.85,79.01,79.71,17973.0,69.6184,70.3229,69.5832,70.1996,17973.0
2019-09-24 14:15:00,79.79,79.95,79.66,79.9,7525.0,70.2701,70.411,70.1556,70.367,7525.0
2019-09-24 14:20:00,79.88,79.88,79.76,79.76,7802.0,70.3494,70.3494,70.2437,70.2437,7802.0
2019-09-24 14:25:00,79.83,79.93,79.82,79.87,5754.0,70.3053,70.3934,70.2965,70.3406,5754.0
2019-09-24 14:30:00,79.91,79.92,79.79,79.83,8016.0,70.3758,70.3846,70.2701,70.3053,8016.0
2019-09-24 14:35:00,79.83,79.95,79.44,79.65,16776.0,70.3053,70.411,69.9619,70.1468,16776.0
2019-09-24 14:40:00,79.63,79.68,79.53,79.58,6275.0,70.1292,70.1732,70.0411,70.0852,6275.0
2019-09-24 14:45:00,79.59,79.71,79.53,79.68,7045.0,70.094,70.1996,70.0411,70.1732,7045.0
2019-09-24 14:50:00,79.67,79.8,79.63,79.69,9240.0,70.1644,70.2789,70.1292,70.182,9240.0
2019-09-24 14:55:00,79.65,79.71,79.58,79.66,6515.0,70.1468,70.1996,70.0852,70.1556,6515.0
2019-09-24 15:00:00,79.62,79.66,79.55,79.63,7699.0,70.1204,70.1556,70.0587,70.1292,7699.0
2019-09-24 15:05:00,79.63,79.65,79.54,79.55,8294.0,70.1292,70.1468,70.0499,70.0587,8294.0
2019-09-24 15:10:00,79.54,79.75,79.52,79.74,11295.0,70.0499,70.2349,70.0323,70.2261,11295.0
2019-09-24 15:15:00,79.74,79.76,79.58,79.59,7372.0,70.2261,70.2437,70.0852,70.094,7372.0
2019-09-24 15:20:00,79.58,79.59,79.41,79.43,11751.0,70.0852,70.094,69.9354,69.9531,11751.0
2019-09-24 15:25:00,79.43,79.56,79.42,79.51,10240.0,69.9531,70.0675,69.9442,70.0235,10240.0
2019-09-24 15:30:00,79.5,79.51,79.39,79.42,14429.0,70.0147,70.0235,69.9178,69.9442,14429.0
2019-09-24 15:35:00,79.43,79.49,79.41,79.45,16831.0,69.9531,70.0059,69.9354,69.9707,16831.0
2019-09-24 15:40:00,79.46,79.55,79.43,79.45,32477.0,69.9795,70.0587,69.9531,69.9707,32477.0
2019-09-24 15:45:00,79.45,79.85,79.45,79.84,20860.0,69.9707,70.3229,69.9707,70.3141,20860.0
2019-09-24 15:50:00,79.84,79.84,79.64,79.76,36916.0,70.3141,70.3141,70.138,70.2437,36916.0
2019-09-24 15:55:00,79.75,79.81,79.59,79.75,79893.0,70.2349,70.2877,70.094,70.2349,79893.0
2019-09-25 09:30:00,79.23,79.5,78.81,79.5,39053.0,69.7769,70.0147,69.407,70.0147,39053.0
2019-09-25 09:35:00,79.45,79.85,79.3,79.85,10920.0,69.9707,70.3229,69.8386,70.3229,10920.0
2019-09-25 09:40:00,79.8,79.8,79.31,79.42,13996.0,70.2789,70.2789,69.8474,69.9442,13996.0
2019-09-25 09:45:00,79.36,79.61,79.32,79.54,13173.0,69.8914,70.1116,69.8562,70.0499,13173.0
2019-09-25 09:50:00,79.53,79.59,79.41,79.53,17045.0,70.0411,70.094,69.9354,70.0411,17045.0
2019-09-25 09:55:00,79.55,79.55,79.12,79.18,8776.0,70.0587,70.0587,69.68,69.7329,8776.0
2019-09-25 10:00:00,79.14,79.2,78.83,79.07,10294.0,69.6977,69.7505,69.4246,69.636,10294.0
2019-09-25 10:05:00,79.07,79.2,79.03,79.18,7357.0,69.636,69.7505,69.6008,69.7329,7357.0
2019-09-25 10:10:00,79.16,79.22,78.88,78.94,7724.0,69.7153,69.7681,69.4687,69.5215,7724.0
2019-09-25 10:15:00,79.0,79.05,78.83,78.88,4037.0,69.5744,69.6184,69.4246,69.4687,4037.0
2019-09-25 10:20:00,78.93,79.13,78.86,78.89,9405.0,69.5127,69.6888,69.4511,69.4775,9405.0
2019-09-25 10:25:00,78.97,79.12,78.9,79.12,6971.0,69.5479,69.68,69.4863,69.68,6971.0
2019-09-25 10:30:00,79.15,79.47,79.15,79.4,4752.0,69.7065,69.9883,69.7065,69.9266,4752.0
2019-09-25 10:35:00,79.45,79.5,79.3,79.35,4155.0,69.9707,70.0147,69.8386,69.8826,4155.0
2019-09-25 10:40:00,79.35,79.35,79.19,79.3,4470.0,69.8826,69.8826,69.7417,69.8386,4470.0
2019-09-25 10:45:00,79.26,79.38,79.26,79.3,6034.0,69.8033,69.909,69.8033,69.8386,6034.0
2019-09-25 10:50:00,79.32,79.77,79.16,79.7,12952.0,69.8562,70.2525,69.7153,70.1908,12952.0
2019-09-25 10:55:00,79.73,79.9,79.69,79.9,7066.0,70.2173,70.367,70.182,70.367,7066.0
2019-09-25 11:00:00,79.91,79.97,79.68,79.76,22455.0,70.3758,70.4286,70.1732,70.2437,22455.0
2019-09-25 11:05:00,79.79,79.92,79.76,79.83,6800.0,70.2701,70.3846,70.2437,70.3053,6800.0
2019-09-25 11:10:00,79.76,79.94,79.67,79.94,5600.0,70.2437,70.4022,70.1644,70.4022,5600.0
2019-09-25 11:15:00,79.94,80.07,79.86,79.86,7690.0,70.4022,70.5167,70.3317,70.3317,7690.0
2019-09-25 11:20:00,79.93,80.03,79.85,79.85,7328.0,70.3934,70.4815,70.3229,70.3229,7328.0
2019-09-25 11:25:00,79.89,79.89,79.68,79.68,4533.0,70.3582,70.3582,70.1732,70.1732,4533.0
2019-09-25 11:30:00,79.7,79.7,79.55,79.55,5659.0,70.1908,70.1908,70.0587,70.0587,5659.0
2019-09-25 11:35:00,79.54,79.54,79.37,79.42,6703.0,70.0499,70.0499,69.9002,69.9442,6703.0
2019-09-25 11:40:00,79.46,79.56,79.38,79.39,4981.0,69.9795,70.0675,69.909,69.9178,4981.0
2019-09-25 11:45:00,79.37,79.41,79.25,79.25,5600.0,69.9002,69.9354,69.7945,69.7945,5600.0
2019-09-25 11:50:00,79.23,79.37,79.17,79.29,6900.0,69.7769,69.9002,69.7241,69.8298,6900.0
2019-09-25 11:55:00,79.25,79.4,79.21,79.35,5665.0,69.7945,69.9266,69.7593,69.8826,5665.0
2019-09-25 12:00:00,79.38,79.41,79.14,79.36,16591.0,69.909,69.9354,69.6977,69.8914,16591.0
2019-09-25 12:05:00,79.36,79.56,79.3,79.54,8062.0,69.8914,70.0675,69.8386,70.0499,8062.0
2019-09-25 12:10:00,79.5,79.75,79.5,79.75,6325.0,70.0147,70.2349,70.0147,70.2349,6325.0
2019-09-25 12:15:00,79.72,79.82,79.6,79.64,18765.0,70.2085,70.2965,70.1028,70.138,18765.0
2019-09-25 12:20:00,79.71,79.72,79.52,79.72,11789.0,70.1996,70.2085,70.0323,70.2085,11789.0
2019-09-25 12:25:00,79.75,79.82,79.74,79.75,6850.0,70.2349,70.2965,70.2261,70.2349,6850.0
2019-09-25 12:30:00,79.77,79.84,79.72,79.81,15378.0,70.2525,70.3141,70.2085,70.2877,15378.0
2019-09-25 12:35:00,79.85,79.85,79.77,79.81,7759.0,70.3229,70.3229,70.2525,70.2877,7759.0
2019-09-25 12:40:00,79.84,79.84,79.67,79.69,22962.0,70.3141,70.3141,70.1644,70.182,22962.0
2019-09-25 12:45:00,79.72,79.76,79.56,79.64,7597.0,70.2085,70.2437,70.0675,70.138,7597.0
2019-09-25 12:50:00,79.64,79.66,79.59,79.64,7819.0,70.138,70.1556,70.094,70.138,7819.0
2019-09-25 12:55:00,79.7,79.76,79.61,79.75,19649.0,70.1908,70.2437,70.1116,70.2349,19649.0
2019-09-25 13:00:00,79.74,79.79,79.65,79.69,22640.0,70.2261,70.2701,70.1468,70.182,22640.0
2019-09-25 13:05:00,79.66,79.81,79.65,79.75,4987.0,70.1556,70.2877,70.1468,70.2349,4987.0
2019-09-25 13:10:00,79.75,79.85,79.73,79.84,5710.0,70.2349,70.3229,70.2173,70.3141,5710.0
2019-09-25 13:15:00,79.81,79.81,79.74,79.74,2633.0,70.2877,70.2877,70.2261,70.2261,2633.0
2019-09-25 13:20:00,79.77,79.83,79.77,79.8,1700.0,70.2525,70.3053,70.2525,70.2789,1700.0
2019-09-25 13:25:00,79.8,79.82,79.76,79.78,1700.0,70.2789,70.2965,70.2437,70.2613,1700.0
2019-09-25 13:30:00,79.79,79.87,79.79,79.85,3382.0,70.2701,70.3406,70.2701,70.3229,3382.0
2019-09-25 13:35:00,79.86,79.95,79.86,79.91,5419.0,70.3317,70.411,70.3317,70.3758,5419.0
2019-09-25 13:40:00,79.89,79.96,79.89,79.95,1300.0,70.3582,70.4198,70.3582,70.411,1300.0
2019-09-25 13:45:00,79.98,80.05,79.93,80.02,3661.0,70.4374,70.4991,70.3934,70.4727,3661.0
2019-09-25 13:50:00,80.02,80.17,80.02,80.14,7636.0,70.4727,70.6048,70.4727,70.5783,7636.0
2019-09-25 13:55:00,80.16,80.17,80.11,80.11,1894.0,70.596,70.6048,70.5519,70.5519,1894.0
2019-09-25 14:00:00,80.12,80.3,80.11,80.27,6627.0,70.5607,70.7192,70.5519,70.6928,6627.0
2019-09-25 14:05:00,80.29,80.38,80.27,80.3,1700.0,70.7104,70.7897,70.6928,70.7192,1700.0
2019-09-25 14:10:00,80.33,80.41,80.33,80.38,3096.0,70.7457,70.8161,70.7457,70.7897,3096.0
2019-09-25 14:15:00,80.41,80.41,80.31,80.32,4205.0,70.8161,70.8161,70.7281,70.7369,4205.0
2019-09-25 14:20:00,80.34,80.37,80.28,80.31,3330.0,70.7545,70.7809,70.7016,70.7281,3330.0
2019-09-25 14:25:00,80.32,80.39,80.31,80.36,5063.0,70.7369,70.7985,70.7281,70.7721,5063.0
2019-09-25 14:30:00,80.36,80.38,80.32,80.33,2036.0,70.7721,70.7897,70.7369,70.7457,2036.0
2019-09-25 14:35:00,80.34,80.36,80.3,80.33,6107.0,70.7545,70.7721,70.7192,70.7457,6107.0
2019-09-25 14:40:00,80.34,80.48,80.34,80.47,5500.0,70.7545,70.8778,70.7545,70.869,5500.0
2019-09-25 14:45:00,80.48,80.54,80.46,80.52,3377.0,70.8778,70.9306,70.8602,70.913,3377.0
2019-09-25 14:50:00,80.51,80.51,80.43,80.51,5334.0,70.9042,70.9042,70.8337,70.9042,5334.0
2019-09-25 14:55:00,80.53,80.56,80.49,80.55,4651.0,70.9218,70.9482,70.8866,70.9394,4651.0
2019-09-25 15:00:00,80.54,80.57,80.51,80.51,4983.0,70.9306,70.957,70.9042,70.9042,4983.0
2019-09-25 15:05:00,80.55,80.67,80.53,80.67,7684.0,70.9394,71.0451,70.9218,71.0451,7684.0
2019-09-25 15:10:00,80.66,80.76,80.65,80.66,6370.0,71.0363,71.1244,71.0275,71.0363,6370.0
2019-09-25 15:15:00,80.69,80.69,80.61,80.67,4165.0,71.0627,71.0627,70.9923,71.0451,4165.0
2019-09-25 15:20:00,80.69,80.72,80.64,80.69,7143.0,71.0627,71.0891,71.0187,71.0627,7143.0
2019-09-25 15:25:00,80.67,80.76,80.66,80.73,37824.0,71.0451,71.1244,71.0363,71.0979,37824.0
2019-09-25 15:30:00,80.7,80.87,80.68,80.86,16140.0,71.0715,71.2212,71.0539,71.2124,16140.0
2019-09-25 15:35:00,80.86,80.87,80.82,80.83,7713.0,71.2124,71.2212,71.1772,71.186,7713.0
2019-09-25 15:40:00,80.84,80.85,80.81,80.83,13114.0,71.1948,71.2036,71.1684,71.186,13114.0
2019-09-25 15:45:00,80.83,80.97,80.78,80.94,18200.0,71.186,71.3093,71.142,71.2829,18200.0
2019-09-25 15:50:00,80.95,81.01,80.85,80.86,54097.0,71.2917,71.3445,71.2036,71.2124,54097.0
2019-09-25 15:55:00,80.85,81.02,80.84,81.0,176145.0,71.2036,71.3533,71.1948,71.3357,176145.0
2019-09-26 09:30:00,79.7,80.1,79.57,79.94,126139.0,70.1908,70.5431,70.0763,70.4022,126139.0
2019-09-26 09:35:00,79.94,80.19,79.83,79.91,35658.0,70.4022,70.6224,70.3053,70.3758,35658.0
2019-09-26 09:40:00,79.94,80.0,79.43,79.61,67720.0,70.4022,70.455,69.9531,70.1116,67720.0
2019-09-26 09:45:00,79.56,79.76,79.53,79.76,12896.0,70.0675,70.2437,70.0411,70.2437,12896.0
2019-09-26 09:50:00,79.75,80.1,79.75,79.88,18985.0,70.2349,70.5431,70.2349,70.3494,18985.0
2019-09-26 09:55:00,79.91,80.04,79.73,79.8,28525.0,70.3758,70.4903,70.2173,70.2789,28525.0
2019-09-26 10:00:00,79.75,80.0,79.72,79.86,29533.0,70.2349,70.455,70.2085,70.3317,29533.0
2019-09-26 10:05:00,79.88,79.91,79.78,79.78,13457.0,70.3494,70.3758,70.2613,70.2613,13457.0
2019-09-26 10:10:00,79.83,79.83,79.64,79.76,6557.0,70.3053,70.3053,70.138,70.2437,6557.0
2019-09-26 10:15:00,79.79,79.82,79.58,79.66,67002.0,70.2701,70.2965,70.0852,70.1556,67002.0
2019-09-26 10:20:00,79.66,79.82,79.66,79.76,61834.0,70.1556,70.2965,70.1556,70.2437,61834.0
2019-09-26 10:25:00,79.76,80.16,79.74,80.16,15690.0,70.2437,70.596,70.2261,70.596,15690.0
2019-09-26 10:30:00,80.09,80.13,80.0,80.08,3859.0,70.5343,70.5695,70.455,70.5255,3859.0
2019-09-26 10:35:00,80.05,80.44,80.05,80.38,41902.0,70.4991,70.8425,70.4991,70.7897,41902.0
2019-09-26 10:40:00,80.43,80.73,80.33,80.63,76665.0,70.8337,71.0979,70.7457,71.0099,76665.0
2019-09-26 10:45:00,80.59,80.71,80.45,80.69,7803.0,70.9746,71.0803,70.8514,71.0627,7803.0
2019-09-26 10:50:00,80.7,80.73,80.56,80.57,10977.0,71.0715,71.0979,70.9482,70.957,10977.0
2019-09-26 10:55:00,80.55,80.63,79.96,80.31,81733.0,70.9394,71.0099,70.4198,70.7281,81733.0
2019-09-26 11:00:00,80.36,80.4,79.57,79.59,176135.0,70.7721,70.8073,70.0763,70.094,176135.0
2019-09-26 11:05:00,79.62,79.87,79.57,79.63,44997.0,70.1204,70.3406,70.0763,70.1292,44997.0
2019-09-26 11:10:00,79.66,79.76,79.6,79.69,113431.0,70.1556,70.2437,70.1028,70.182,113431.0
2019-09-26 11:15:00,79.69,79.7,79.43,79.5,45180.0,70.182,70.1908,69.9531,70.0147,45180.0
2019-09-26 11:20:00,79.52,79.52,79.39,79.45,7899.0,70.0323,70.0323,69.9178,69.9707,7899.0
2019-09-26 11:25:00,79.42,79.58,79.41,79.47,17294.0,69.9442,70.0852,69.9354,69.9883,17294.0
2019-09-26 11:30:00,79.51,79.74,79.45,79.72,40107.0,70.0235,70.2261,69.9707,70.2085,40107.0
2019-09-26 11:35:00,79.75,80.11,79.72,80.1,14312.0,70.2349,70.5519,70.2085,70.5431,14312.0
2019-09-26 11:40:00,80.07,80.07,79.75,79.85,11987.0,70.5167,70.5167,70.2349,70.3229,11987.0
2019-09-26 11:45:00,79.86,79.92,79.75,79.87,8584.0,70.3317,70.3846,70.2349,70.3406,8584.0
2019-09-26 11:50:00,79.85,79.85,79.48,79.79,80998.0,70.3229,70.3229,69.9971,70.2701,80998.0
2019-09-26 11:55:00,79.8,79.87,79.73,79.79,32903.0,70.2789,70.3406,70.2173,70.2701,32903.0
2019-09-26 12:00:00,79.78,79.93,79.71,79.88,12753.0,70.2613,70.3934,70.1996,70.3494,12753.0
2019-09-26 12:05:00,79.89,79.98,79.89,79.92,5572.0,70.3582,70.4374,70.3582,70.3846,5572.0
2019-09-26 12:10:00,79.88,79.99,79.83,79.89,8522.0,70.3494,70.4462,70.3053,70.3582,8522.0
2019-09-26 12:15:00,79.91,79.91,79.84,79.89,3379.0,70.3758,70.3758,70.3141,70.3582,3379.0
2019-09-26 12:20:00,79.89,79.95,79.85,79.94,8109.0,70.3582,70.411,70.3229,70.4022,8109.0
2019-09-26 12:25:00,79.92,80.17,79.89,80.14,9143.0,70.3846,70.6048,70.3582,70.5783,9143.0
2019-09-26 12:30:00,80.13,80.16,80.07,80.13,5630.0,70.5695,70.596,70.5167,70.5695,5630.0
2019-09-26 12:35:00,80.14,80.29,80.14,80.29,7281.0,70.5783,70.7104,70.5783,70.7104,7281.0
2019-09-26 12:40:00,80.28,80.32,80.14,80.14,6613.0,70.7016,70.7369,70.5783,70.5783,6613.0
2019-09-26 12:45:00,80.12,80.18,80.1,80.16,5300.0,70.5607,70.6136,70.5431,70.596,5300.0
2019-09-26 12:50:00,80.11,80.13,79.97,80.04,4346.0,70.5519,70.5695,70.4286,70.4903,4346.0
2019-09-26 12:55:00,80.02,80.04,79.96,80.04,7565.0,70.4727,70.4903,70.4198,70.4903,7565.0
2019-09-26 13:00:00,80.04,80.08,80.01,80.04,3225.0,70.4903,70.5255,70.4638,70.4903,3225.0
2019-09-26 13:05:00,80.08,80.13,80.06,80.07,4302.0,70.5255,70.5695,70.5079,70.5167,4302.0
2019-09-26 13:10:00,80.05,80.05,79.92,79.92,2907.0,70.4991,70.4991,70.3846,70.3846,2907.0
2019-09-26 13:15:00,79.9,79.91,79.85,79.85,8718.0,70.367,70.3758,70.3229,70.3229,8718.0
2019-09-26 13:20:00,79.83,79.88,79.83,79.84,4133.0,70.3053,70.3494,70.3053,70.3141,4133.0
2019-09-26 13:25:00,79.84,79.9,79.82,79.84,3408.0,70.3141,70.367,70.2965,70.3141,3408.0
2019-09-26 13:30:00,79.84,80.0,79.82,79.94,21215.0,70.3141,70.455,70.2965,70.4022,21215.0
2019-09-26 13:35:00,79.93,80.12,79.9,80.06,22903.0,70.3934,70.5607,70.367,70.5079,22903.0
2019-09-26 13:40:00,80.04,80.05,79.98,80.02,3802.0,70.4903,70.4991,70.4374,70.4727,3802.0
2019-09-26 13:45:00,80.03,80.03,79.98,79.98,4046.0,70.4815,70.4815,70.4374,70.4374,4046.0
2019-09-26 13:50:00,80.0,80.09,79.96,80.09,4486.0,70.455,70.5343,70.4198,70.5343,4486.0
2019-09-26 13:55:00,80.09,80.17,80.06,80.17,2400.0,70.5343,70.6048,70.5079,70.6048,2400.0
2019-09-26 14:00:00,80.17,80.3,80.17,80.23,4882.0,70.6048,70.7192,70.6048,70.6576,4882.0
2019-09-26 14:05:00,80.26,80.42,80.24,80.42,5629.0,70.684,70.8249,70.6664,70.8249,5629.0
2019-09-26 14:10:00,80.45,80.47,80.28,80.37,3350.0,70.8514,70.869,70.7016,70.7809,3350.0
2019-09-26 14:15:00,80.36,80.45,80.3,80.35,6347.0,70.7721,70.8514,70.7192,70.7633,6347.0
2019-09-26 14:20:00,80.37,80.44,80.35,80.39,5001.0,70.7809,70.8425,70.7633,70.7985,5001.0
2019-09-26 14:25:00,80.37,80.37,80.26,80.31,4226.0,70.7809,70.7809,70.684,70.7281,4226.0
2019-09-26 14:30:00,80.34,80.42,80.34,80.41,7485.0,70.7545,70.8249,70.7545,70.8161,7485.0
2019-09-26 14:35:00,80.4,80.42,80.34,80.39,6799.0,70.8073,70.8249,70.7545,70.7985,6799.0
2019-09-26 14:40:00,80.39,80.43,80.36,80.36,4276.0,70.7985,70.8337,70.7721,70.7721,4276.0
2019-09-26 14:45:00,80.37,80.38,80.31,80.31,5925.0,70.7809,70.7897,70.7281,70.7281,5925.0
2019-09-26 14:50:00,80.29,80.29,80.2,80.23,7456.0,70.7104,70.7104,70.6312,70.6576,7456.0
2019-09-26 14:55:00,80.24,80.27,80.17,80.19,8967.0,70.6664,70.6928,70.6048,70.6224,8967.0
2019-09-26 15:00:00,80.19,80.31,80.19,80.28,5425.0,70.6224,70.7281,70.6224,70.7016,5425.0
2019-09-26 15:05:00,80.27,80.33,80.2,80.33,6800.0,70.6928,70.7457,70.6312,70.7457,6800.0
2019-09-26 15:10:00,80.34,80.4,80.31,80.33,7582.0,70.7545,70.8073,70.7281,70.7457,7582.0
2019-09-26 15:15:00,80.34,80.36,80.29,80.34,10064.0,70.7545,70.7721,70.7104,70.7545,10064.0
2019-09-26 15:20:00,80.36,80.37,80.31,80.33,9376.0,70.7721,70.7809,70.7281,70.7457,9376.0
2019-09-26 15:25:00,80.36,80.62,80.32,80.54,33301.0,70.7721,71.0011,70.7369,70.9306,33301.0
2019-09-26 15:30:00,80.54,80.65,80.5,80.62,12262.0,70.9306,71.0275,70.8954,71.0011,12262.0
2019-09-26 15:35:00,80.6,80.69,80.59,80.6,16954.0,70.9835,71.0627,70.9746,70.9835,16954.0
2019-09-26 15:40:00,80.58,80.64,80.53,80.56,45225.0,70.9658,71.0187,70.9218,70.9482,45225.0
2019-09-26 15:45:00,80.56,80.58,80.52,80.56,10153.0,70.9482,70.9658,70.913,70.9482,10153.0
2019-09-26 15:50:00,80.54,80.56,80.38,80.42,26980.0,70.9306,70.9482,70.7897,70.8249,26980.0
2019-09-26 15:55:00,80.41,80.42,80.25,80.37,88097.0,70.8161,70.8249,70.6752,70.7809,88097.0
2019-09-27 09:30:00,80.09,80.48,79.75,80.36,59029.0,70.5343,70.8778,70.2349,70.7721,59029.0
2019-09-27 09:35:00,80.38,80.62,80.34,80.46,17948.0,70.7897,71.0011,70.7545,70.8602,17948.0
2019-09-27 09:40:00,80.45,80.7,80.42,80.61,36374.0,70.8514,71.0715,70.8249,70.9923,36374.0
2019-09-27 09:45:00,80.61,80.74,80.55,80.7,24997.0,70.9923,71.1068,70.9394,71.0715,24997.0
2019-09-27 09:50:00,80.72,80.72,80.2,80.22,46178.0,71.0891,71.0891,70.6312,70.6488,46178.0
2019-09-27 09:55:00,80.21,80.24,79.85,80.03,50698.0,70.64,70.6664,70.3229,70.4815,50698.0
2019-09-27 10:00:00,80.05,80.15,79.9,80.0,32858.0,70.4991,70.5871,70.367,70.455,32858.0
2019-09-27 10:05:00,80.0,80.07,79.9,80.04,26455.0,70.455,70.5167,70.367,70.4903,26455.0
2019-09-27 10:10:00,80.04,80.44,79.93,80.2,27929.0,70.4903,70.8425,70.3934,70.6312,27929.0
2019-09-27 10:15:00,80.2,80.3,80.05,80.3,23957.0,70.6312,70.7192,70.4991,70.7192,23957.0
2019-09-27 10:20:00,80.29,80.34,80.05,80.14,16926.0,70.7104,70.7545,70.4991,70.5783,16926.0
2019-09-27 10:25:00,80.15,80.2,80.06,80.16,19314.0,70.5871,70.6312,70.5079,70.596,19314.0
2019-09-27 10:30:00,80.14,80.28,80.12,80.19,22716.0,70.5783,70.7016,70.5607,70.6224,22716.0
2019-09-27 10:35:00,80.19,80.36,80.18,80.32,16476.0,70.6224,70.7721,70.6136,70.7369,16476.0
2019-09-27 10:40:00,80.33,80.4,80.28,80.39,17548.0,70.7457,70.8073,70.7016,70.7985,17548.0
2019-09-27 10:45:00,80.4,80.47,80.32,80.43,15647.0,70.8073,70.869,70.7369,70.8337,15647.0
2019-09-27 10:50:00,80.42,80.48,80.37,80.42,12204.0,70.8249,70.8778,70.7809,70.8249,12204.0
2019-09-27 10:55:00,80.42,80.44,80.28,80.44,17265.0,70.8249,70.8425,70.7016,70.8425,17265.0
2019-09-27 11:00:00,80.42,80.52,80.37,80.44,13464.0,70.8249,70.913,70.7809,70.8425,13464.0
2019-09-27 11:05:00,80.42,80.45,80.33,80.34,14483.0,70.8249,70.8514,70.7457,70.7545,14483.0
2019-09-27 11:10:00,80.33,80.37,80.28,80.35,12896.0,70.7457,70.7809,70.7016,70.7633,12896.0
2019-09-27 11:15:00,80.37,80.37,80.14,80.16,17294.0,70.7809,70.7809,70.5783,70.596,17294.0
2019-09-27 11:20:00,80.18,80.3,80.12,80.29,13537.0,70.6136,70.7192,70.5607,70.7104,13537.0
2019-09-27 11:25:00,80.29,80.35,80.27,80.33,8176.0,70.7104,70.7633,70.6928,70.7457,8176.0
2019-09-27 11:30:00,80.33,80.39,80.28,80.38,11475.0,70.7457,70.7985,70.7016,70.7897,11475.0
2019-09-27 11:35:00,80.4,80.45,78.85,79.2,129834.0,70.8073,70.8514,69.4423,69.7505,129834.0
2019-09-27 11:40:00,79.32,79.73,79.08,79.31,91192.0,69.8562,70.2173,69.6448,69.8474,91192.0
2019-09-27 11:45:00,79.26,79.42,79.2,79.37,11641.0,69.8033,69.9442,69.7505,69.9002,11641.0
2019-09-27 11:50:00,79.34,79.34,79.08,79.14,19588.0,69.8738,69.8738,69.6448,69.6977,19588.0
2019-09-27 11:55:00,79.24,79.66,79.2,79.53,21506.0,69.7857,70.1556,69.7505,70.0411,21506.0
2019-09-27 12:00:00,79.52,79.55,79.39,79.42,10023.0,70.0323,70.0587,69.9178,69.9442,10023.0
2019-09-27 12:05:00,79.45,79.48,79.31,79.43,8834.0,69.9707,69.9971,69.8474,69.9531,8834.0
2019-09-27 12:10:00,79.46,79.59,79.42,79.43,10172.0,69.9795,70.094,69.9442,69.9531,10172.0
2019-09-27 12:15:00,79.43,79.46,79.15,79.16,7215.0,69.9531,69.9795,69.7065,69.7153,7215.0
2019-09-27 12:20:00,79.16,79.22,79.07,79.09,9580.0,69.7153,69.7681,69.636,69.6536,9580.0
2019-09-27 12:25:00,79.11,79.11,78.98,79.03,50772.0,69.6712,69.6712,69.5567,69.6008,50772.0
2019-09-27 12:30:00,79.0,79.0,78.7,78.8,33233.0,69.5744,69.5744,69.3101,69.3982,33233.0
2019-09-27 12:35:00,78.77,78.85,78.73,78.73,30140.0,69.3718,69.4423,69.3366,69.3366,30140.0
2019-09-27 12:40:00,78.76,78.84,78.37,78.37,43934.0,69.363,69.4334,69.0195,69.0195,43934.0
2019-09-27 12:45:00,78.38,78.44,78.16,78.23,26553.0,69.0283,69.0812,68.8346,68.8962,26553.0
2019-09-27 12:50:00,78.2,78.34,78.13,78.22,24171.0,68.8698,68.9931,68.8082,68.8874,24171.0
2019-09-27 12:55:00,78.2,78.31,78.13,78.13,41250.0,68.8698,68.9667,68.8082,68.8082,41250.0
2019-09-27 13:00:00,78.11,78.22,77.89,78.22,22363.0,68.7905,68.8874,68.5968,68.8874,22363.0
2019-09-27 13:05:00,78.24,78.36,78.2,78.36,9635.0,68.905,69.0107,68.8698,69.0107,9635.0
2019-09-27 13:10:00,78.33,78.36,78.29,78.36,17184.0,68.9843,69.0107,68.9491,69.0107,17184.0
2019-09-27 13:15:00,78.34,78.45,78.27,78.31,34870.0,68.9931,69.09,68.9315,68.9667,34870.0
2019-09-27 13:20:00,78.3,78.37,78.21,78.28,8112.0,68.9579,69.0195,68.8786,68.9403,8112.0
2019-09-27 13:25:00,78.28,78.4,78.19,78.39,6437.0,68.9403,69.0459,68.861,69.0371,6437.0
2019-09-27 13:30:00,78.37,78.37,78.14,78.27,9093.0,69.0195,69.0195,68.817,68.9315,9093.0
2019-09-27 13:35:00,78.28,78.28,78.18,78.22,19389.0,68.9403,68.9403,68.8522,68.8874,19389.0
2019-09-27 13:40:00,78.25,78.25,78.13,78.24,10735.0,68.9138,68.9138,68.8082,68.905,10735.0
2019-09-27 13:45:00,78.21,78.21,78.05,78.09,6894.0,68.8786,68.8786,68.7377,68.7729,6894.0
2019-09-27 13:50:00,78.1,78.13,77.96,78.12,13048.0,68.7817,68.8082,68.6584,68.7993,13048.0
2019-09-27 13:55:00,78.09,78.21,78.09,78.18,5291.0,68.7729,68.8786,68.7729,68.8522,5291.0
2019-09-27 14:00:00,78.23,78.23,78.04,78.12,12855.0,68.8962,68.8962,68.7289,68.7993,12855.0
2019-09-27 14:05:00,78.09,78.14,77.99,77.99,10743.0,68.7729,68.817,68.6849,68.6849,10743.0
2019-09-27 14:10:00,78.01,78.03,77.92,78.02,12371.0,68.7025,68.7201,68.6232,68.7113,12371.0
2019-09-27 14:15:00,78.0,78.0,77.8,77.86,16962.0,68.6937,68.6937,68.5175,68.5704,16962.0
2019-09-27 14:20:00,77.89,77.94,77.77,77.78,8942.0,68.5968,68.6408,68.4911,68.4999,8942.0
2019-09-27 14:25:00,77.78,77.9,77.73,77.8,8857.0,68.4999,68.6056,68.4559,68.5175,8857.0
2019-09-27 14:30:00,77.75,77.79,77.68,77.76,9845.0,68.4735,68.5087,68.4118,68.4823,9845.0
2019-09-27 14:35:00,77.75,77.87,77.72,77.75,18151.0,68.4735,68.5792,68.4471,68.4735,18151.0
2019-09-27 14:40:00,77.77,77.82,77.67,77.68,9205.0,68.4911,68.5351,68.403,68.4118,9205.0
2019-09-27 14:45:00,77.69,77.7,77.47,77.47,17308.0,68.4207,68.4295,68.2269,68.2269,17308.0
2019-09-27 14:50:00,77.47,77.49,77.2,77.37,31787.0,68.2269,68.2445,67.9891,68.1388,31787.0
2019-09-27 14:55:00,77.32,77.55,77.32,77.46,12262.0,68.0948,68.2974,68.0948,68.2181,12262.0
2019-09-27 15:00:00,77.46,77.54,77.42,77.51,11554.0,68.2181,68.2886,68.1829,68.2621,11554.0
2019-09-27 15:05:00,77.49,77.54,77.32,77.37,16083.0,68.2445,68.2886,68.0948,68.1388,16083.0
2019-09-27 15:10:00,77.38,77.43,77.27,77.28,17081.0,68.1476,68.1917,68.0508,68.0596,17081.0
2019-09-27 15:15:00,77.28,77.58,77.27,77.52,26001.0,68.0596,68.3238,68.0508,68.2709,26001.0
2019-09-27 15:20:00,77.52,77.61,77.49,77.61,20534.0,68.2709,68.3502,68.2445,68.3502,20534.0
2019-09-27 15:25:00,77.61,77.62,77.39,77.4,23197.0,68.3502,68.359,68.1564,68.1653,23197.0
2019-09-27 15:30:00,77.4,77.61,77.37,77.58,28548.0,68.1653,68.3502,68.1388,68.3238,28548.0
2019-09-27 15:35:00,77.59,77.66,77.45,77.53,41048.0,68.3326,68.3942,68.2093,68.2797,41048.0
2019-09-27 15:40:00,77.53,77.54,77.43,77.49,42407.0,68.2797,68.2886,68.1917,68.2445,42407.0
2019-09-27 15:45:00,77.49,77.54,77.38,77.39,41307.0,68.2445,68.2886,68.1476,68.1564,41307.0
2019-09-27 15:50:00,77.39,77.59,77.38,77.45,93872.0,68.1564,68.3326,68.1476,68.2093,93872.0
2019-09-27 15:55:00,77.46,77.56,77.25,77.46,149161.0,68.2181,68.3062,68.0332,68.2181,149161.0
2019-09-30 09:30:00,78.19,78.39,77.99,78.33,49285.0,68.861,69.0371,68.6849,68.9843,49285.0
2019-09-30 09:35:00,78.38,78.87,78.27,78.59,43479.0,69.0283,69.4599,68.9315,69.2133,43479.0
2019-09-30 09:40:00,78.62,78.72,78.3,78.3,20843.0,69.2397,69.3278,68.9579,68.9579,20843.0
2019-09-30 09:45:00,78.26,78.46,78.14,78.33,15584.0,68.9226,69.0988,68.817,68.9843,15584.0
2019-09-30 09:50:00,78.37,78.49,78.07,78.07,13369.0,69.0195,69.1252,68.7553,68.7553,13369.0
2019-09-30 09:55:00,78.14,78.33,78.07,78.25,9420.0,68.817,68.9843,68.7553,68.9138,9420.0
2019-09-30 10:00:00,78.28,78.33,77.96,78.03,13532.0,68.9403,68.9843,68.6584,68.7201,13532.0
2019-09-30 10:05:00,78.05,78.3,78.05,78.29,10612.0,68.7377,68.9579,68.7377,68.9491,10612.0
2019-09-30 10:10:00,78.3,78.35,78.09,78.28,15984.0,68.9579,69.0019,68.7729,68.9403,15984.0
2019-09-30 10:15:00,78.29,78.33,78.17,78.2,14656.0,68.9491,68.9843,68.8434,68.8698,14656.0
2019-09-30 10:20:00,78.19,78.21,78.08,78.19,8300.0,68.861,68.8786,68.7641,68.861,8300.0
2019-09-30 10:25:00,78.19,78.24,78.05,78.09,13791.0,68.861,68.905,68.7377,68.7729,13791.0
2019-09-30 10:30:00,78.11,78.22,78.1,78.14,7554.0,68.7905,68.8874,68.7817,68.817,7554.0
2019-09-30 10:35:00,78.15,78.19,78.11,78.17,11329.0,68.8258,68.861,68.7905,68.8434,11329.0
2019-09-30 10:40:00,78.16,78.24,78.06,78.06,8108.0,68.8346,68.905,68.7465,68.7465,8108.0
2019-09-30 10:45:00,78.02,78.15,78.01,78.1,7742.0,68.7113,68.8258,68.7025,68.7817,7742.0
2019-09-30 10:50:00,78.09,78.17,78.03,78.17,6532.0,68.7729,68.8434,68.7201,68.8434,6532.0
2019-09-30 10:55:00,78.14,78.18,78.13,78.13,8870.0,68.817,68.8522,68.8082,68.8082,8870.0
2019-09-30 11:00:00,78.15,78.18,78.02,78.05,13163.0,68.8258,68.8522,68.7113,68.7377,13163.0
2019-09-30 11:05:00,78.02,78.04,77.88,77.98,45727.0,68.7113,68.7289,68.588,68.6761,45727.0
2019-09-30 11:10:00,77.98,78.0,77.88,77.91,14624.0,68.6761,68.6937,68.588,68.6144,14624.0
2019-09-30 11:15:00,77.92,78.26,77.89,78.21,12484.0,68.6232,68.9226,68.5968,68.8786,12484.0
2019-09-30 11:20:00,78.21,78.25,78.12,78.25,19506.0,68.8786,68.9138,68.7993,68.9138,19506.0
2019-09-30 11:25:00,78.32,78.49,78.3,78.43,17494.0,68.9755,69.1252,68.9579,69.0724,17494.0
2019-09-30 11:30:00,78.45,78.51,78.39,78.44,13097.0,69.09,69.1428,69.0371,69.0812,13097.0
2019-09-30 11:35:00,78.44,78.54,78.43,78.48,7146.0,69.0812,69.1692,69.0724,69.1164,7146.0
2019-09-30 11:40:00,78.51,78.61,78.51,78.51,7247.0,69.1428,69.2309,69.1428,69.1428,7247.0
2019-09-30 11:45:00,78.5,78.57,78.47,78.51,8511.0,69.134,69.1957,69.1076,69.1428,8511.0
2019-09-30 11:50:00,78.54,78.62,78.53,78.53,11360.0,69.1692,69.2397,69.1604,69.1604,11360.0
2019-09-30 11:55:00,78.52,78.67,78.48,78.65,10632.0,69.1516,69.2837,69.1164,69.2661,10632.0
2019-09-30 12:00:00,78.68,78.76,78.65,78.7,10767.0,69.2925,69.363,69.2661,69.3101,10767.0
2019-09-30 12:05:00,78.7,78.88,78.67,78.88,14375.0,69.3101,69.4687,69.2837,69.4687,14375.0
2019-09-30 12:10:00,78.88,78.97,78.81,78.93,10878.0,69.4687,69.5479,69.407,69.5127,10878.0
2019-09-30 12:15:00,78.93,78.95,78.86,78.95,4557.0,69.5127,69.5303,69.4511,69.5303,4557.0
2019-09-30 12:20:00,78.94,79.0,78.93,78.99,6828.0,69.5215,69.5744,69.5127,69.5655,6828.0
2019-09-30 12:25:00,79.01,79.09,78.97,79.08,8584.0,69.5832,69.6536,69.5479,69.6448,8584.0
2019-09-30 12:30:00,79.13,79.15,79.07,79.09,4600.0,69.6888,69.7065,69.636,69.6536,4600.0
2019-09-30 12:35:00,79.07,79.21,79.07,79.15,15358.0,69.636,69.7593,69.636,69.7065,15358.0
2019-09-30 12:40:00,79.17,79.26,79.16,79.19,10285.0,69.7241,69.8033,69.7153,69.7417,10285.0
2019-09-30 12:45:00,79.21,79.21,79.12,79.17,5306.0,69.7593,69.7593,69.68,69.7241,5306.0
2019-09-30 12:50:00,79.17,79.18,79.05,79.05,6152.0,69.7241,69.7329,69.6184,69.6184,6152.0
2019-09-30 12:55:00,79.06,79.15,79.05,79.08,7085.0,69.6272,69.7065,69.6184,69.6448,7085.0
2019-09-30 13:00:00,79.13,79.18,79.09,79.14,5392.0,69.6888,69.7329,69.6536,69.6977,5392.0
2019-09-30 13:05:00,79.14,79.14,79.03,79.05,5400.0,69.6977,69.6977,69.6008,69.6184,5400.0
2019-09-30 13:10:00,79.05,79.16,79.05,79.14,5212.0,69.6184,69.7153,69.6184,69.6977,5212.0
2019-09-30 13:15:00,79.13,79.16,79.02,79.02,6128.0,69.6888,69.7153,69.592,69.592,6128.0
2019-09-30 13:20:00,79.02,79.08,78.99,79.0,6612.0,69.592,69.6448,69.5655,69.5744,6612.0
2019-09-30 13:25:00,78.99,79.03,78.99,79.0,3800.0,69.5655,69.6008,69.5655,69.5744,3800.0
2019-09-30 13:30:00,79.0,79.06,78.99,79.01,7968.0,69.5744,69.6272,69.5655,69.5832,7968.0
2019-09-30 13:35:00,79.01,79.07,78.95,79.04,9177.0,69.5832,69.636,69.5303,69.6096,9177.0
2019-09-30 13:40:00,79.04,79.12,79.03,79.12,3285.0,69.6096,69.68,69.6008,69.68,3285.0
2019-09-30 13:45:00,79.1,79.15,79.07,79.14,8303.0,69.6624,69.7065,69.636,69.6977,8303.0
2019-09-30 13:50:00,79.14,79.17,79.03,79.03,7565.0,69.6977,69.7241,69.6008,69.6008,7565.0
2019-09-30 13:55:00,79.02,79.04,78.99,79.01,6467.0,69.592,69.6096,69.5655,69.5832,6467.0
2019-09-30 14:00:00,79.02,79.09,79.01,79.06,7848.0,69.592,69.6536,69.5832,69.6272,7848.0
2019-09-30 14:05:00,79.06,79.09,79.06,79.08,7104.0,69.6272,69.6536,69.6272,69.6448,7104.0
2019-09-30 14:10:00,79.1,79.14,79.06,79.07,9027.0,69.6624,69.6977,69.6272,69.636,9027.0
2019-09-30 14:15:00,79.06,79.08,79.02,79.02,5578.0,69.6272,69.6448,69.592,69.592,5578.0
2019-09-30 14:20:00,79.03,79.04,78.96,79.01,10779.0,69.6008,69.6096,69.5391,69.5832,10779.0
2019-09-30 14:25:00,78.99,79.0,78.93,78.95,5945.0,69.5655,69.5744,69.5127,69.5303,5945.0
2019-09-30 14:30:00,78.97,79.11,78.94,79.08,18238.0,69.5479,69.6712,69.5215,69.6448,18238.0
2019-09-30 14:35:00,79.08,79.08,78.97,78.98,21310.0,69.6448,69.6448,69.5479,69.5567,21310.0
2019-09-30 14:40:00,78.97,79.09,78.96,79.08,8048.0,69.5479,69.6536,69.5391,69.6448,8048.0
2019-09-30 14:45:00,79.09,79.1,79.08,79.09,4142.0,69.6536,69.6624,69.6448,69.6536,4142.0
2019-09-30 14:50:00,79.09,79.15,79.06,79.08,11818.0,69.6536,69.7065,69.6272,69.6448,11818.0
2019-09-30 14:55:00,79.07,79.1,79.03,79.04,14705.0,69.636,69.6624,69.6008,69.6096,14705.0
2019-09-30 15:00:00,79.03,79.03,78.91,78.92,10547.0,69.6008,69.6008,69.4951,69.5039,10547.0
2019-09-30 15:05:00,78.92,79.01,78.92,79.0,21420.0,69.5039,69.5832,69.5039,69.5744,21420.0
2019-09-30 15:10:00,79.0,79.06,78.97,79.04,14407.0,69.5744,69.6272,69.5479,69.6096,14407.0
2019-09-30 15:15:00,79.04,79.08,79.02,79.06,19103.0,69.6096,69.6448,69.592,69.6272,19103.0
2019-09-30 15:20:00,79.06,79.14,79.06,79.1,12762.0,69.6272,69.6977,69.6272,69.6624,12762.0
2019-09-30 15:25:00,79.11,79.12,79.05,79.08,13713.0,69.6712,69.68,69.6184,69.6448,13713.0
2019-09-30 15:30:00,79.08,79.09,78.98,79.0,21101.0,69.6448,69.6536,69.5567,69.5744,21101.0
2019-09-30 15:35:00,78.99,79.04,78.97,79.04,18032.0,69.5655,69.6096,69.5479,69.6096,18032.0
2019-09-30 15:40:00,79.04,79.09,79.04,79.09,21689.0,69.6096,69.6536,69.6096,69.6536,21689.0
2019-09-30 15:45:00,79.09,79.21,79.01,79.07,44227.0,69.6536,69.7593,69.5832,69.636,44227.0
2019-09-30 15:50:00,79.08,79.28,79.04,79.24,78024.0,69.6448,69.8209,69.6096,69.7857,78024.0
2019-09-30 15:55:00,79.24,79.34,79.14,79.26,150272.0,69.7857,69.8738,69.6977,69.8033,150272.0
2019-10-01 09:30:00,79.81,80.54,79.79,80.38,45236.0,70.2877,70.9306,70.2701,70.7897,45236.0
2019-10-01 09:35:00,80.29,80.46,80.19,80.39,15443.0,70.7104,70.8602,70.6224,70.7985,15443.0
2019-10-01 09:40:00,80.45,80.79,80.41,80.73,12681.0,70.8514,71.1508,70.8161,71.0979,12681.0
2019-10-01 09:45:00,80.79,81.01,80.77,80.89,17222.0,71.1508,71.3445,71.1332,71.2389,17222.0
2019-10-01 09:50:00,80.84,80.87,80.48,80.48,13038.0,71.1948,71.2212,70.8778,70.8778,13038.0
2019-10-01 09:55:00,80.49,80.68,80.32,80.38,32334.0,70.8866,71.0539,70.7369,70.7897,32334.0
2019-10-01 10:00:00,80.33,80.33,79.77,79.77,29839.0,70.7457,70.7457,70.2525,70.2525,29839.0
2019-10-01 10:05:00,79.8,79.82,79.42,79.47,22357.0,70.2789,70.2965,69.9442,69.9883,22357.0
2019-10-01 10:10:00,79.48,79.69,79.23,79.3,21372.0,69.9971,70.182,69.7769,69.8386,21372.0
2019-10-01 10:15:00,79.34,79.5,79.33,79.38,17315.0,69.8738,70.0147,69.865,69.909,17315.0
2019-10-01 10:20:00,79.4,79.43,79.25,79.34,19667.0,69.9266,69.9531,69.7945,69.8738,19667.0
2019-10-01 10:25:00,79.34,79.5,79.26,79.5,27691.0,69.8738,70.0147,69.8033,70.0147,27691.0
2019-10-01 10:30:00,79.5,79.5,79.21,79.26,11113.0,70.0147,70.0147,69.7593,69.8033,11113.0
2019-10-01 10:35:00,79.28,79.3,79.16,79.29,10520.0,69.8209,69.8386,69.7153,69.8298,10520.0
2019-10-01 10:40:00,79.28,79.33,78.95,78.99,22056.0,69.8209,69.865,69.5303,69.5655,22056.0
2019-10-01 10:45:00,79.03,79.11,78.76,78.78,6857.0,69.6008,69.6712,69.363,69.3806,6857.0
2019-10-01 10:50:00,78.77,78.85,78.71,78.71,8784.0,69.3718,69.4423,69.319,69.319,8784.0
2019-10-01 10:55:00,78.71,78.72,78.39,78.39,12192.0,69.319,69.3278,69.0371,69.0371,12192.0
2019-10-01 11:00:00,78.41,78.48,78.29,78.4,11804.0,69.0547,69.1164,68.9491,69.0459,11804.0
2019-10-01 11:05:00,78.42,78.5,78.32,78.5,10188.0,69.0636,69.134,68.9755,69.134,10188.0
2019-10-01 11:10:00,78.52,78.55,78.42,78.48,7292.0,69.1516,69.178,69.0636,69.1164,7292.0
2019-10-01 11:15:00,78.45,78.46,78.33,78.39,10472.0,69.09,69.0988,68.9843,69.0371,10472.0
2019-10-01 11:20:00,78.36,78.57,78.36,78.56,9357.0,69.0107,69.1957,69.0107,69.1869,9357.0
2019-10-01 11:25:00,78.54,78.61,78.49,78.59,7842.0,69.1692,69.2309,69.1252,69.2133,7842.0
2019-10-01 11:30:00,78.56,78.58,78.46,78.55,21704.0,69.1869,69.2045,69.0988,69.178,21704.0
2019-10-01 11:35:00,78.56,78.68,78.51,78.54,7487.0,69.1869,69.2925,69.1428,69.1692,7487.0
2019-10-01 11:40:00,78.53,78.54,78.33,78.52,8754.0,69.1604,69.1692,68.9843,69.1516,8754.0
2019-10-01 11:45:00,78.52,78.57,78.28,78.31,5343.0,69.1516,69.1957,68.9403,68.9667,5343.0
2019-10-01 11:50:00,78.31,78.41,78.3,78.3,5736.0,68.9667,69.0547,68.9579,68.9579,5736.0
2019-10-01 11:55:00,78.31,78.39,78.26,78.34,5767.0,68.9667,69.0371,68.9226,68.9931,5767.0
2019-10-01 12:00:00,78.32,78.33,78.24,78.27,9551.0,68.9755,68.9843,68.905,68.9315,9551.0
2019-10-01 12:05:00,78.24,78.32,78.15,78.28,8352.0,68.905,68.9755,68.8258,68.9403,8352.0
2019-10-01 12:10:00,78.31,78.31,78.2,78.21,10705.0,68.9667,68.9667,68.8698,68.8786,10705.0
2019-10-01 12:15:00,78.24,78.46,78.19,78.44,7232.0,68.905,69.0988,68.861,69.0812,7232.0
2019-10-01 12:20:00,78.47,78.56,78.43,78.45,8735.0,69.1076,69.1869,69.0724,69.09,8735.0
2019-10-01 12:25:00,78.47,78.59,78.42,78.45,4600.0,69.1076,69.2133,69.0636,69.09,4600.0
2019-10-01 12:30:00,78.45,78.57,78.45,78.56,8581.0,69.09,69.1957,69.09,69.1869,8581.0
2019-10-01 12:35:00,78.55,78.65,78.53,78.55,10421.0,69.178,69.2661,69.1604,69.178,10421.0
2019-10-01 12:40:00,78.54,78.66,78.52,78.65,5418.0,69.1692,69.2749,69.1516,69.2661,5418.0
2019-10-01 12:45:00,78.64,78.68,78.59,78.63,4299.0,69.2573,69.2925,69.2133,69.2485,4299.0
2019-10-01 12:50:00,78.64,78.7,78.5,78.5,6649.0,69.2573,69.3101,69.134,69.134,6649.0
2019-10-01 12:55:00,78.5,78.55,78.41,78.41,10197.0,69.134,69.178,69.0547,69.0547,10197.0
2019-10-01 13:00:00,78.41,78.42,78.23,78.23,6985.0,69.0547,69.0636,68.8962,68.8962,6985.0
2019-10-01 13:05:00,78.25,78.25,78.02,78.08,13725.0,68.9138,68.9138,68.7113,68.7641,13725.0
2019-10-01 13:10:00,78.03,78.06,77.99,78.01,10827.0,68.7201,68.7465,68.6849,68.7025,10827.0
2019-10-01 13:15:00,78.0,78.03,77.94,78.0,19573.0,68.6937,68.7201,68.6408,68.6937,19573.0
2019-10-01 13:20:00,78.0,78.01,77.87,77.87,12967.0,68.6937,68.7025,68.5792,68.5792,12967.0
2019-10-01 13:25:00,77.88,77.94,77.84,77.86,17985.0,68.588,68.6408,68.5528,68.5704,17985.0
2019-10-01 13:30:00,77.84,77.85,77.63,77.66,6947.0,68.5528,68.5616,68.3678,68.3942,6947.0
2019-10-01 13:35:00,77.69,77.7,77.55,77.57,7574.0,68.4207,68.4295,68.2974,68.315,7574.0
2019-10-01 13:40:00,77.6,77.67,77.58,77.63,10832.0,68.3414,68.403,68.3238,68.3678,10832.0
2019-10-01 13:45:00,77.61,77.7,77.59,77.64,7351.0,68.3502,68.4295,68.3326,68.3766,7351.0
2019-10-01 13:50:00,77.68,77.68,77.5,77.52,69956.0,68.4118,68.4118,68.2533,68.2709,69956.0
2019-10-01 13:55:00,77.52,77.52,77.38,77.42,17277.0,68.2709,68.2709,68.1476,68.1829,17277.0
2019-10-01 14:00:00,77.42,77.65,77.37,77.61,36313.0,68.1829,68.3854,68.1388,68.3502,36313.0
2019-10-01 14:05:00,77.61,77.61,77.42,77.42,20774.0,68.3502,68.3502,68.1829,68.1829,20774.0
2019-10-01 14:10:00,77.43,77.46,77.36,77.43,16585.0,68.1917,68.2181,68.13,68.1917,16585.0
2019-10-01 14:15:00,77.41,77.45,77.36,77.41,11598.0,68.1741,68.2093,68.13,68.1741,11598.0
2019-10-01 14:20:00,77.42,77.56,77.41,77.56,9820.0,68.1829,68.3062,68.1741,68.3062,9820.0
2019-10-01 14:25:00,77.57,77.75,77.57,77.69,13134.0,68.315,68.4735,68.315,68.4207,13134.0
2019-10-01 14:30:00,77.68,77.75,77.63,77.73,12601.0,68.4118,68.4735,68.3678,68.4559,12601.0
2019-10-01 14:35:00,77.78,77.78,77.56,77.69,11916.0,68.4999,68.4999,68.3062,68.4207,11916.0
2019-10-01 14:40:00,77.67,77.91,77.67,77.79,16384.0,68.403,68.6144,68.403,68.5087,16384.0
2019-10-01 14:45:00,77.79,77.98,77.77,77.95,6096.0,68.5087,68.6761,68.4911,68.6496,6096.0
2019-10-01 14:50:00,77.95,77.95,77.82,77.89,8876.0,68.6496,68.6496,68.5351,68.5968,8876.0
2019-10-01 14:55:00,77.89,77.9,77.72,77.79,10825.0,68.5968,68.6056,68.4471,68.5087,10825.0
2019-10-01 15:00:00,77.81,77.91,77.79,77.81,12524.0,68.5263,68.6144,68.5087,68.5263,12524.0
2019-10-01 15:05:00,77.81,78.04,77.8,77.98,22353.0,68.5263,68.7289,68.5175,68.6761,22353.0
2019-10-01 15:10:00,77.97,77.97,77.77,77.77,8520.0,68.6672,68.6672,68.4911,68.4911,8520.0
2019-10-01 15:15:00,77.8,77.8,77.68,77.78,9628.0,68.5175,68.5175,68.4118,68.4999,9628.0
2019-10-01 15:20:00,77.79,77.81,77.76,77.8,10597.0,68.5087,68.5263,68.4823,68.5175,10597.0
2019-10-01 15:25:00,77.79,77.92,77.79,77.92,14012.0,68.5087,68.6232,68.5087,68.6232,14012.0
2019-10-01 15:30:00,77.91,77.91,77.66,77.75,14639.0,68.6144,68.6144,68.3942,68.4735,14639.0
2019-10-01 15:35:00,77.75,77.75,77.59,77.61,17477.0,68.4735,68.4735,68.3326,68.3502,17477.0
2019-10-01 15:40:00,77.62,77.62,77.51,77.55,43184.0,68.359,68.359,68.2621,68.2974,43184.0
2019-10-01 15:45:00,77.56,77.65,77.44,77.52,52637.0,68.3062,68.3854,68.2005,68.2709,52637.0
2019-10-01 15:50:00,77.53,77.57,77.47,77.56,57871.0,68.2797,68.315,68.2269,68.3062,57871.0
2019-10-01 15:55:00,77.55,77.6,77.35,77.36,121898.0,68.2974,68.3414,68.1212,68.13,121898.0
2019-10-02 09:30:00,76.73,76.88,76.42,76.43,48428.0,67.5752,67.7073,67.3022,67.311,48428.0
2019-10-02 09:35:00,76.46,76.79,76.11,76.21,20462.0,67.3374,67.628,67.0292,67.1172,20462.0
2019-10-02 09:40:00,76.12,76.47,76.11,76.37,24447.0,67.038,67.3462,67.0292,67.2581,24447.0
2019-10-02 09:45:00,76.33,76.41,76.18,76.2,32014.0,67.2229,67.2934,67.0908,67.1084,32014.0
2019-10-02 09:50:00,76.18,76.28,76.07,76.17,22221.0,67.0908,67.1789,66.9939,67.082,22221.0
2019-10-02 09:55:00,76.17,76.18,76.04,76.15,26119.0,67.082,67.0908,66.9675,67.0644,26119.0
2019-10-02 10:00:00,76.16,76.19,76.04,76.16,37128.0,67.0732,67.0996,66.9675,67.0732,37128.0
2019-10-02 10:05:00,76.16,76.59,76.16,76.49,24300.0,67.0732,67.4519,67.0732,67.3638,24300.0
2019-10-02 10:10:00,76.48,76.67,76.45,76.58,17752.0,67.355,67.5224,67.3286,67.4431,17752.0
2019-10-02 10:15:00,76.58,76.81,76.54,76.78,22347.0,67.4431,67.6456,67.4079,67.6192,22347.0
2019-10-02 10:20:00,76.76,76.93,76.71,76.73,16113.0,67.6016,67.7513,67.5576,67.5752,16113.0
2019-10-02 10:25:00,76.72,76.99,76.69,76.91,12746.0,67.5664,67.8042,67.54,67.7337,12746.0
2019-10-02 10:30:00,76.83,76.83,76.51,76.52,28056.0,67.6633,67.6633,67.3814,67.3902,28056.0
2019-10-02 10:35:00,76.48,76.67,76.36,76.39,32153.0,67.355,67.5224,67.2493,67.2758,32153.0
2019-10-02 10:40:00,76.39,76.49,76.27,76.31,25624.0,67.2758,67.3638,67.1701,67.2053,25624.0
2019-10-02 10:45:00,76.29,76.33,76.19,76.22,15396.0,67.1877,67.2229,67.0996,67.126,15396.0
2019-10-02 10:50:00,76.21,76.5,76.18,76.5,20220.0,67.1172,67.3726,67.0908,67.3726,20220.0
2019-10-02 10:55:00,76.5,76.54,76.36,76.38,13585.0,67.3726,67.4079,67.2493,67.267,13585.0
2019-10-02 11:00:00,76.33,76.51,76.32,76.43,10856.0,67.2229,67.3814,67.2141,67.311,10856.0
2019-10-02 11:05:00,76.45,76.52,76.37,76.38,20851.0,67.3286,67.3902,67.2581,67.267,20851.0
2019-10-02 11:10:00,76.36,76.36,76.06,76.08,22182.0,67.2493,67.2493,66.9851,67.0027,22182.0
2019-10-02 11:15:00,76.06,76.09,75.91,76.06,23513.0,66.9851,67.0116,66.853,66.9851,23513.0
2019-10-02 11:20:00,76.08,76.12,75.89,75.98,8947.0,67.0027,67.038,66.8354,66.9147,8947.0
2019-10-02 11:25:00,75.99,75.99,75.84,75.85,9127.0,66.9235,66.9235,66.7914,66.8002,9127.0
2019-10-02 11:30:00,75.9,75.97,75.55,75.59,15754.0,66.8442,66.9059,66.536,66.5712,15754.0
2019-10-02 11:35:00,75.61,75.79,75.5,75.75,11238.0,66.5888,66.7473,66.4919,66.7121,11238.0
2019-10-02 11:40:00,75.73,75.76,75.63,75.66,12443.0,66.6945,66.7209,66.6064,66.6329,12443.0
2019-10-02 11:45:00,75.67,75.75,75.53,75.56,8861.0,66.6417,66.7121,66.5184,66.5448,8861.0
2019-10-02 11:50:00,75.56,75.66,75.51,75.62,6986.0,66.5448,66.6329,66.5008,66.5976,6986.0
2019-10-02 11:55:00,75.65,75.7,75.58,75.65,8457.0,66.6241,66.6681,66.5624,66.6241,8457.0
2019-10-02 12:00:00,75.62,75.62,75.46,75.47,7743.0,66.5976,66.5976,66.4567,66.4655,7743.0
2019-10-02 12:05:00,75.53,75.56,75.46,75.49,11755.0,66.5184,66.5448,66.4567,66.4831,11755.0
2019-10-02 12:10:00,75.46,75.47,75.3,75.33,10468.0,66.4567,66.4655,66.3158,66.3422,10468.0
2019-10-02 12:15:00,75.33,75.37,75.24,75.31,10931.0,66.3422,66.3775,66.263,66.3246,10931.0
2019-10-02 12:20:00,75.31,75.31,75.22,75.3,10572.0,66.3246,66.3246,66.2454,66.3158,10572.0
2019-10-02 12:25:00,75.29,75.41,75.28,75.38,6166.0,66.307,66.4127,66.2982,66.3863,6166.0
2019-10-02 12:30:00,75.38,75.5,75.36,75.47,8231.0,66.3863,66.4919,66.3687,66.4655,8231.0
2019-10-02 12:35:00,75.48,75.49,75.31,75.31,8441.0,66.4743,66.4831,66.3246,66.3246,8441.0
2019-10-02 12:40:00,75.33,75.35,75.22,75.24,22941.0,66.3422,66.3598,66.2454,66.263,22941.0
2019-10-02 12:45:00,75.23,75.23,75.09,75.11,11758.0,66.2542,66.2542,66.1309,66.1485,11758.0
2019-10-02 12:50:00,75.1,75.13,75.03,75.13,6039.0,66.1397,66.1661,66.078,66.1661,6039.0
2019-10-02 12:55:00,75.12,75.22,75.07,75.2,13138.0,66.1573,66.2454,66.1133,66.2277,13138.0
2019-10-02 13:00:00,75.21,75.3,75.13,75.27,8734.0,66.2365,66.3158,66.1661,66.2894,8734.0
2019-10-02 13:05:00,75.24,75.35,75.18,75.25,13732.0,66.263,66.3598,66.2101,66.2718,13732.0
2019-10-02 13:10:00,75.26,75.38,75.23,75.28,18737.0,66.2806,66.3863,66.2542,66.2982,18737.0
2019-10-02 13:15:00,75.31,75.36,75.21,75.27,30114.0,66.3246,66.3687,66.2365,66.2894,30114.0
2019-10-02 13:20:00,75.26,75.38,75.25,75.29,17247.0,66.2806,66.3863,66.2718,66.307,17247.0
2019-10-02 13:25:00,75.29,75.43,75.24,75.39,7287.0,66.307,66.4303,66.263,66.3951,7287.0
2019-10-02 13:30:00,75.38,75.4,75.19,75.19,7399.0,66.3863,66.4039,66.2189,66.2189,7399.0
2019-10-02 13:35:00,75.19,75.29,75.19,75.26,8266.0,66.2189,66.307,66.2189,66.2806,8266.0
2019-10-02 13:40:00,75.28,75.33,75.24,75.25,7009.0,66.2982,66.3422,66.263,66.2718,7009.0
2019-10-02 13:45:00,75.26,75.34,75.21,75.21,15034.0,66.2806,66.351,66.2365,66.2365,15034.0
2019-10-02 13:50:00,75.25,75.26,75.2,75.24,6852.0,66.2718,66.2806,66.2277,66.263,6852.0
2019-10-02 13:55:00,75.24,75.28,75.2,75.23,11914.0,66.263,66.2982,66.2277,66.2542,11914.0
2019-10-02 14:00:00,75.22,75.36,75.18,75.31,16722.0,66.2454,66.3687,66.2101,66.3246,16722.0
2019-10-02 14:05:00,75.31,75.36,75.23,75.35,5856.0,66.3246,66.3687,66.2542,66.3598,5856.0
2019-10-02 14:10:00,75.36,75.39,75.28,75.37,8343.0,66.3687,66.3951,66.2982,66.3775,8343.0
2019-10-02 14:15:00,75.37,75.54,75.37,75.5,9968.0,66.3775,66.5272,66.3775,66.4919,9968.0
2019-10-02 14:20:00,75.52,75.58,75.48,75.54,13186.0,66.5096,66.5624,66.4743,66.5272,13186.0
2019-10-02 14:25:00,75.52,75.55,75.48,75.55,9046.0,66.5096,66.536,66.4743,66.536,9046.0
2019-10-02 14:30:00,75.52,75.53,75.42,75.5,5204.0,66.5096,66.5184,66.4215,66.4919,5204.0
2019-10-02 14:35:00,75.54,75.54,75.43,75.5,11505.0,66.5272,66.5272,66.4303,66.4919,11505.0
2019-10-02 14:40:00,75.54,75.65,75.5,75.63,10350.0,66.5272,66.6241,66.4919,66.6064,10350.0
2019-10-02 14:45:00,75.64,75.82,75.63,75.75,12181.0,66.6152,66.7738,66.6064,66.7121,12181.0
2019-10-02 14:50:00,75.75,75.79,75.69,75.7,5747.0,66.7121,66.7473,66.6593,66.6681,5747.0
2019-10-02 14:55:00,75.71,75.78,75.68,75.78,6634.0,66.6769,66.7385,66.6505,66.7385,6634.0
2019-10-02 15:00:00,75.79,75.8,75.6,75.61,10094.0,66.7473,66.7562,66.58,66.5888,10094.0
2019-10-02 15:05:00,75.58,75.7,75.55,75.62,11005.0,66.5624,66.6681,66.536,66.5976,11005.0
2019-10-02 15:10:00,75.65,75.81,75.62,75.77,20595.0,66.6241,66.765,66.5976,66.7297,20595.0
2019-10-02 15:15:00,75.76,75.82,75.66,75.78,17649.0,66.7209,66.7738,66.6329,66.7385,17649.0
2019-10-02 15:20:00,75.78,75.89,75.75,75.81,16203.0,66.7385,66.8354,66.7121,66.765,16203.0
2019-10-02 15:25:00,75.84,75.88,75.71,75.72,12696.0,66.7914,66.8266,66.6769,66.6857,12696.0
2019-10-02 15:30:00,75.69,75.72,75.59,75.67,18900.0,66.6593,66.6857,66.5712,66.6417,18900.0
2019-10-02 15:35:00,75.66,75.69,75.54,75.56,17100.0,66.6329,66.6593,66.5272,66.5448,17100.0
2019-10-02 15:40:00,75.56,75.64,75.51,75.56,28629.0,66.5448,66.6152,66.5008,66.5448,28629.0
2019-10-02 15:45:00,75.55,75.58,75.28,75.29,30204.0,66.536,66.5624,66.2982,66.307,30204.0
2019-10-02 15:50:00,75.28,75.47,75.21,75.47,61885.0,66.2982,66.4655,66.2365,66.4655,61885.0
2019-10-02 15:55:00,75.46,75.46,75.31,75.43,107228.0,66.4567,66.4567,66.3246,66.4303,107228.0
2019-10-03 09:30:00,75.75,75.97,75.44,75.65,20747.0,66.7121,66.9059,66.4391,66.6241,20747.0
2019-10-03 09:35:00,75.64,75.83,75.31,75.38,8915.0,66.6152,66.7826,66.3246,66.3863,8915.0
2019-10-03 09:40:00,75.39,75.4,75.2,75.31,8318.0,66.3951,66.4039,66.2277,66.3246,8318.0
2019-10-03 09:45:00,75.3,75.62,75.3,75.62,6651.0,66.3158,66.5976,66.3158,66.5976,6651.0
2019-10-03 09:50:00,75.62,75.66,75.45,75.55,8304.0,66.5976,66.6329,66.4479,66.536,8304.0
2019-10-03 09:55:00,75.54,75.74,75.47,75.64,9187.0,66.5272,66.7033,66.4655,66.6152,9187.0
2019-10-03 10:00:00,75.61,75.62,74.56,74.62,33358.0,66.5888,66.5976,65.6641,65.7169,33358.0
2019-10-03 10:05:00,74.6,74.72,74.42,74.69,9448.0,65.6993,65.805,65.5408,65.7786,9448.0
2019-10-03 10:10:00,74.71,74.78,74.53,74.74,11274.0,65.7962,65.8579,65.6377,65.8226,11274.0
2019-10-03 10:15:00,74.71,75.07,74.67,74.99,11535.0,65.7962,66.1133,65.761,66.0428,11535.0
2019-10-03 10:20:00,75.03,75.25,74.89,75.11,10101.0,66.078,66.2718,65.9547,66.1485,10101.0
2019-10-03 10:25:00,75.11,75.5,75.07,75.3,17646.0,66.1485,66.4919,66.1133,66.3158,17646.0
2019-10-03 10:30:00,75.28,75.33,75.12,75.27,17341.0,66.2982,66.3422,66.1573,66.2894,17341.0
2019-10-03 10:35:00,75.28,75.54,75.24,75.41,22117.0,66.2982,66.5272,66.263,66.4127,22117.0
2019-10-03 10:40:00,75.37,75.38,75.17,75.21,7989.0,66.3775,66.3863,66.2013,66.2365,7989.0
2019-10-03 10:45:00,75.19,75.42,75.09,75.17,6057.0,66.2189,66.4215,66.1309,66.2013,6057.0
2019-10-03 10:50:00,75.19,75.24,75.04,75.1,9753.0,66.2189,66.263,66.0868,66.1397,9753.0
2019-10-03 10:55:00,75.13,75.6,75.08,75.57,25391.0,66.1661,66.58,66.1221,66.5536,25391.0
2019-10-03 11:00:00,75.55,75.95,75.48,75.91,8800.0,66.536,66.8883,66.4743,66.853,8800.0
2019-10-03 11:05:00,75.93,76.22,75.91,76.22,12160.0,66.8706,67.126,66.853,67.126,12160.0
2019-10-03 11:10:00,76.17,76.4,76.05,76.36,9879.0,67.082,67.2846,66.9763,67.2493,9879.0
2019-10-03 11:15:00,76.37,76.59,76.32,76.46,8801.0,67.2581,67.4519,67.2141,67.3374,8801.0
2019-10-03 11:20:00,76.54,76.54,76.32,76.35,5983.0,67.4079,67.4079,67.2141,67.2405,5983.0
2019-10-03 11:25:00,76.35,76.41,76.31,76.4,2300.0,67.2405,67.2934,67.2053,67.2846,2300.0
2019-10-03 11:30:00,76.35,76.43,76.24,76.29,6461.0,67.2405,67.311,67.1437,67.1877,6461.0
2019-10-03 11:35:00,76.28,76.35,76.18,76.22,5811.0,67.1789,67.2405,67.0908,67.126,5811.0
2019-10-03 11:40:00,76.25,76.43,76.22,76.43,3650.0,67.1525,67.311,67.126,67.311,3650.0
2019-10-03 11:45:00,76.48,76.48,76.35,76.37,6263.0,67.355,67.355,67.2405,67.2581,6263.0
2019-10-03 11:50:00,76.42,76.42,76.31,76.33,3669.0,67.3022,67.3022,67.2053,67.2229,3669.0
2019-10-03 11:55:00,76.35,76.39,76.27,76.3,4187.0,67.2405,67.2758,67.1701,67.1965,4187.0
2019-10-03 12:00:00,76.32,76.47,76.32,76.44,2716.0,67.2141,67.3462,67.2141,67.3198,2716.0
2019-10-03 12:05:00,76.5,76.62,76.5,76.6,11796.0,67.3726,67.4783,67.3726,67.4607,11796.0
2019-10-03 12:10:00,76.6,76.72,76.6,76.66,5256.0,67.4607,67.5664,67.4607,67.5135,5256.0
2019-10-03 12:15:00,76.66,76.67,76.5,76.5,7184.0,67.5135,67.5224,67.3726,67.3726,7184.0
2019-10-03 12:20:00,76.54,76.54,76.51,76.51,1551.0,67.4079,67.4079,67.3814,67.3814,1551.0
2019-10-03 12:25:00,76.61,76.9,76.61,76.81,16044.0,67.4695,67.7249,67.4695,67.6456,16044.0
2019-10-03 12:30:00,76.81,76.88,76.74,76.76,5263.0,67.6456,67.7073,67.584,67.6016,5263.0
2019-10-03 12:35:00,76.78,76.87,76.72,76.87,6401.0,67.6192,67.6985,67.5664,67.6985,6401.0
2019-10-03 12:40:00,76.91,77.07,76.89,77.04,27914.0,67.7337,67.8746,67.7161,67.8482,27914.0
2019-10-03 12:45:00,77.04,77.11,77.0,77.03,14612.0,67.8482,67.9099,67.813,67.8394,14612.0
2019-10-03 12:50:00,77.07,77.07,76.94,76.98,6781.0,67.8746,67.8746,67.7601,67.7954,6781.0
2019-10-03 12:55:00,76.99,77.09,76.98,77.06,10258.0,67.8042,67.8922,67.7954,67.8658,10258.0
2019-10-03 13:00:00,77.04,77.12,76.96,76.98,8585.0,67.8482,67.9187,67.7778,67.7954,8585.0
2019-10-03 13:05:00,76.98,77.02,76.88,76.88,6481.0,67.7954,67.8306,67.7073,67.7073,6481.0
2019-10-03 13:10:00,76.88,77.0,76.87,76.91,5467.0,67.7073,67.813,67.6985,67.7337,5467.0
2019-10-03 13:15:00,76.9,77.05,76.86,77.01,9956.0,67.7249,67.857,67.6897,67.8218,9956.0
2019-10-03 13:20:00,77.02,77.18,77.0,77.18,6281.0,67.8306,67.9715,67.813,67.9715,6281.0
2019-10-03 13:25:00,77.2,77.23,77.08,77.09,8349.0,67.9891,68.0155,67.8834,67.8922,8349.0
2019-10-03 13:30:00,77.09,77.2,77.07,77.16,7490.0,67.8922,67.9891,67.8746,67.9539,7490.0
2019-10-03 13:35:00,77.13,77.23,77.06,77.19,10997.0,67.9275,68.0155,67.8658,67.9803,10997.0
2019-10-03 13:40:00,77.23,77.4,77.22,77.35,10769.0,68.0155,68.1653,68.0067,68.1212,10769.0
2019-10-03 13:45:00,77.34,77.42,77.34,77.41,7504.0,68.1124,68.1829,68.1124,68.1741,7504.0
2019-10-03 13:50:00,77.41,77.44,77.27,77.27,5995.0,68.1741,68.2005,68.0508,68.0508,5995.0
2019-10-03 13:55:00,77.29,77.31,77.17,77.18,5259.0,68.0684,68.086,67.9627,67.9715,5259.0
2019-10-03 14:00:00,77.17,77.23,77.08,77.13,5417.0,67.9627,68.0155,67.8834,67.9275,5417.0
2019-10-03 14:05:00,77.13,77.21,77.06,77.18,7605.0,67.9275,67.9979,67.8658,67.9715,7605.0
2019-10-03 14:10:00,77.13,77.2,77.12,77.17,5900.0,67.9275,67.9891,67.9187,67.9627,5900.0
2019-10-03 14:15:00,77.21,77.31,77.2,77.3,4233.0,67.9979,68.086,67.9891,68.0772,4233.0
2019-10-03 14:20:00,77.32,77.34,77.27,77.31,7044.0,68.0948,68.1124,68.0508,68.086,7044.0
2019-10-03 14:25:00,77.3,77.35,77.3,77.33,7100.0,68.0772,68.1212,68.0772,68.1036,7100.0
2019-10-03 14:30:00,77.36,77.36,77.25,77.27,8308.0,68.13,68.13,68.0332,68.0508,8308.0
2019-10-03 14:35:00,77.3,77.3,77.2,77.21,6716.0,68.0772,68.0772,67.9891,67.9979,6716.0
2019-10-03 14:40:00,77.2,77.26,77.19,77.24,8693.0,67.9891,68.042,67.9803,68.0243,8693.0
2019-10-03 14:45:00,77.26,77.26,77.19,77.2,4946.0,68.042,68.042,67.9803,67.9891,4946.0
2019-10-03 14:50:00,77.19,77.26,77.13,77.15,6192.0,67.9803,68.042,67.9275,67.9451,6192.0
2019-10-03 14:55:00,77.11,77.15,77.06,77.07,3750.0,67.9099,67.9451,67.8658,67.8746,3750.0
2019-10-03 15:00:00,77.1,77.12,77.0,77.01,20746.0,67.901,67.9187,67.813,67.8218,20746.0
2019-10-03 15:05:00,77.0,77.03,76.96,76.96,8661.0,67.813,67.8394,67.7778,67.7778,8661.0
2019-10-03 15:10:00,76.96,77.03,76.95,77.0,20612.0,67.7778,67.8394,67.7689,67.813,20612.0
2019-10-03 15:15:00,77.0,77.08,76.96,77.0,34932.0,67.813,67.8834,67.7778,67.813,34932.0
2019-10-03 15:20:00,77.01,77.03,76.98,77.0,10711.0,67.8218,67.8394,67.7954,67.813,10711.0
2019-10-03 15:25:00,77.01,77.04,76.97,77.02,10964.0,67.8218,67.8482,67.7866,67.8306,10964.0
2019-10-03 15:30:00,77.02,77.03,76.79,76.81,21711.0,67.8306,67.8394,67.628,67.6456,21711.0
2019-10-03 15:35:00,76.81,76.89,76.79,76.89,12244.0,67.6456,67.7161,67.628,67.7161,12244.0
2019-10-03 15:40:00,76.87,77.0,76.86,76.97,15993.0,67.6985,67.813,67.6897,67.7866,15993.0
2019-10-03 15:45:00,76.97,77.05,76.96,76.96,20145.0,67.7866,67.857,67.7778,67.7778,20145.0
2019-10-03 15:50:00,76.95,76.98,76.88,76.94,27107.0,67.7689,67.7954,67.7073,67.7601,27107.0
2019-10-03 15:55:00,76.96,77.31,76.94,77.3,99905.0,67.7778,68.086,67.7601,68.0772,99905.0
2019-10-04 09:30:00,79.0,79.79,78.8,79.79,138721.0,69.5744,70.2701,69.3982,70.2701,138721.0
2019-10-04 09:35:00,79.83,79.86,79.18,79.37,86903.0,70.3053,70.3317,69.7329,69.9002,86903.0
2019-10-04 09:40:00,79.37,79.37,79.0,79.07,37269.0,69.9002,69.9002,69.5744,69.636,37269.0
2019-10-04 09:45:00,79.13,79.35,79.07,79.21,15842.0,69.6888,69.8826,69.636,69.7593,15842.0
2019-10-04 09:50:00,79.2,79.39,79.15,79.37,31756.0,69.7505,69.9178,69.7065,69.9002,31756.0
2019-10-04 09:55:00,79.34,79.95,79.34,79.89,48055.0,69.8738,70.411,69.8738,70.3582,48055.0
2019-10-04 10:00:00,79.94,80.19,79.84,80.0,37675.0,70.4022,70.6224,70.3141,70.455,37675.0
2019-10-04 10:05:00,79.98,79.98,79.62,79.73,12358.0,70.4374,70.4374,70.1204,70.2173,12358.0
2019-10-04 10:10:00,79.69,79.78,79.57,79.73,14385.0,70.182,70.2613,70.0763,70.2173,14385.0
2019-10-04 10:15:00,79.75,80.08,79.75,79.87,67881.0,70.2349,70.5255,70.2349,70.3406,67881.0
2019-10-04 10:20:00,79.88,79.99,79.82,79.97,33066.0,70.3494,70.4462,70.2965,70.4286,33066.0
2019-10-04 10:25:00,79.97,79.98,79.75,79.75,23121.0,70.4286,70.4374,70.2349,70.2349,23121.0
2019-10-04 10:30:00,79.74,79.9,79.74,79.83,6438.0,70.2261,70.367,70.2261,70.3053,6438.0
2019-10-04 10:35:00,79.85,79.88,79.75,79.78,6662.0,70.3229,70.3494,70.2349,70.2613,6662.0
2019-10-04 10:40:00,79.8,79.88,79.75,79.86,11697.0,70.2789,70.3494,70.2349,70.3317,11697.0
2019-10-04 10:45:00,79.9,79.97,79.81,79.94,10598.0,70.367,70.4286,70.2877,70.4022,10598.0
2019-10-04 10:50:00,79.95,80.19,79.94,80.18,18498.0,70.411,70.6224,70.4022,70.6136,18498.0
2019-10-04 10:55:00,80.2,80.21,80.02,80.03,9126.0,70.6312,70.64,70.4727,70.4815,9126.0
2019-10-04 11:00:00,80.01,80.25,79.91,80.14,16476.0,70.4638,70.6752,70.3758,70.5783,16476.0
2019-10-04 11:05:00,80.15,80.21,80.07,80.14,5185.0,70.5871,70.64,70.5167,70.5783,5185.0
2019-10-04 11:10:00,80.13,80.25,80.12,80.23,12492.0,70.5695,70.6752,70.5607,70.6576,12492.0
2019-10-04 11:15:00,80.25,80.27,80.07,80.07,5366.0,70.6752,70.6928,70.5167,70.5167,5366.0
2019-10-04 11:20:00,80.09,80.14,79.93,79.96,9530.0,70.5343,70.5783,70.3934,70.4198,9530.0
2019-10-04 11:25:00,79.99,80.13,79.98,80.04,7320.0,70.4462,70.5695,70.4374,70.4903,7320.0
2019-10-04 11:30:00,80.05,80.14,80.02,80.14,7332.0,70.4991,70.5783,70.4727,70.5783,7332.0
2019-10-04 11:35:00,80.17,80.28,80.16,80.22,7500.0,70.6048,70.7016,70.596,70.6488,7500.0
2019-10-04 11:40:00,80.22,80.28,80.16,80.2,9259.0,70.6488,70.7016,70.596,70.6312,9259.0
2019-10-04 11:45:00,80.21,80.31,80.19,80.28,8840.0,70.64,70.7281,70.6224,70.7016,8840.0
2019-10-04 11:50:00,80.29,80.46,80.29,80.44,8479.0,70.7104,70.8602,70.7104,70.8425,8479.0
2019-10-04 11:55:00,80.42,80.49,80.4,80.42,7349.0,70.8249,70.8866,70.8073,70.8249,7349.0
2019-10-04 12:00:00,80.43,80.5,80.4,80.5,4509.0,70.8337,70.8954,70.8073,70.8954,4509.0
2019-10-04 12:05:00,80.49,80.65,80.46,80.48,20419.0,70.8866,71.0275,70.8602,70.8778,20419.0
2019-10-04 12:10:00,80.48,80.48,80.34,80.36,8082.0,70.8778,70.8778,70.7545,70.7721,8082.0
2019-10-04 12:15:00,80.33,80.43,80.33,80.43,3001.0,70.7457,70.8337,70.7457,70.8337,3001.0
2019-10-04 12:20:00,80.4,80.54,80.4,80.51,5154.0,70.8073,70.9306,70.8073,70.9042,5154.0
2019-10-04 12:25:00,80.52,80.56,80.48,80.51,4808.0,70.913,70.9482,70.8778,70.9042,4808.0
2019-10-04 12:30:00,80.52,80.54,80.43,80.47,4520.0,70.913,70.9306,70.8337,70.869,4520.0
2019-10-04 12:35:00,80.45,80.48,80.4,80.4,8332.0,70.8514,70.8778,70.8073,70.8073,8332.0
2019-10-04 12:40:00,80.38,80.51,80.38,80.4,12940.0,70.7897,70.9042,70.7897,70.8073,12940.0
2019-10-04 12:45:00,80.38,80.39,80.29,80.35,5303.0,70.7897,70.7985,70.7104,70.7633,5303.0
2019-10-04 12:50:00,80.36,80.4,80.34,80.4,1540.0,70.7721,70.8073,70.7545,70.8073,1540.0
2019-10-04 12:55:00,80.38,80.38,80.04,80.04,13249.0,70.7897,70.7897,70.4903,70.4903,13249.0
2019-10-04 13:00:00,80.0,80.26,79.98,80.2,24379.0,70.455,70.684,70.4374,70.6312,24379.0
2019-10-04 13:05:00,80.2,80.23,80.16,80.16,2300.0,70.6312,70.6576,70.596,70.596,2300.0
2019-10-04 13:10:00,80.18,80.34,80.17,80.27,5901.0,70.6136,70.7545,70.6048,70.6928,5901.0
2019-10-04 13:15:00,80.26,80.35,80.25,80.3,5455.0,70.684,70.7633,70.6752,70.7192,5455.0
2019-10-04 13:20:00,80.29,80.32,80.24,80.26,3800.0,70.7104,70.7369,70.6664,70.684,3800.0
2019-10-04 13:25:00,80.26,80.27,80.16,80.2,6047.0,70.684,70.6928,70.596,70.6312,6047.0
2019-10-04 13:30:00,80.21,80.29,80.17,80.17,5630.0,70.64,70.7104,70.6048,70.6048,5630.0
2019-10-04 13:35:00,80.18,80.21,80.15,80.18,4545.0,70.6136,70.64,70.5871,70.6136,4545.0
2019-10-04 13:40:00,80.22,80.38,80.22,80.29,6424.0,70.6488,70.7897,70.6488,70.7104,6424.0
2019-10-04 13:45:00,80.31,80.36,80.31,80.33,6944.0,70.7281,70.7721,70.7281,70.7457,6944.0
2019-10-04 13:50:00,80.34,80.34,80.18,80.21,8818.0,70.7545,70.7545,70.6136,70.64,8818.0
2019-10-04 13:55:00,80.2,80.21,80.13,80.13,5658.0,70.6312,70.64,70.5695,70.5695,5658.0
2019-10-04 14:00:00,80.14,80.19,80.07,80.13,4032.0,70.5783,70.6224,70.5167,70.5695,4032.0
2019-10-04 14:05:00,80.11,80.11,80.01,80.05,5749.0,70.5519,70.5519,70.4638,70.4991,5749.0
2019-10-04 14:10:00,80.05,80.16,80.05,80.13,4849.0,70.4991,70.596,70.4991,70.5695,4849.0
2019-10-04 14:15:00,80.18,80.31,80.17,80.27,7317.0,70.6136,70.7281,70.6048,70.6928,7317.0
2019-10-04 14:20:00,80.27,80.35,80.24,80.33,9157.0,70.6928,70.7633,70.6664,70.7457,9157.0
2019-10-04 14:25:00,80.32,80.43,80.32,80.4,8448.0,70.7369,70.8337,70.7369,70.8073,8448.0
2019-10-04 14:30:00,80.38,80.48,80.37,80.45,7050.0,70.7897,70.8778,70.7809,70.8514,7050.0
2019-10-04 14:35:00,80.45,80.49,80.39,80.45,7146.0,70.8514,70.8866,70.7985,70.8514,7146.0
2019-10-04 14:40:00,80.45,80.5,80.43,80.47,5335.0,70.8514,70.8954,70.8337,70.869,5335.0
2019-10-04 14:45:00,80.45,80.49,80.42,80.42,5400.0,70.8514,70.8866,70.8249,70.8249,5400.0
2019-10-04 14:50:00,80.41,80.43,80.35,80.35,5578.0,70.8161,70.8337,70.7633,70.7633,5578.0
2019-10-04 14:55:00,80.35,80.37,80.28,80.3,4585.0,70.7633,70.7809,70.7016,70.7192,4585.0
2019-10-04 15:00:00,80.3,80.4,80.3,80.37,5607.0,70.7192,70.8073,70.7192,70.7809,5607.0
2019-10-04 15:05:00,80.32,80.42,80.31,80.42,10296.0,70.7369,70.8249,70.7281,70.8249,10296.0
2019-10-04 15:10:00,80.41,80.42,80.36,80.36,3200.0,70.8161,70.8249,70.7721,70.7721,3200.0
2019-10-04 15:15:00,80.37,80.45,80.36,80.44,6290.0,70.7809,70.8514,70.7721,70.8425,6290.0
2019-10-04 15:20:00,80.44,80.47,80.41,80.44,10689.0,70.8425,70.869,70.8161,70.8425,10689.0
2019-10-04 15:25:00,80.45,80.46,80.36,80.36,10105.0,70.8514,70.8602,70.7721,70.7721,10105.0
2019-10-04 15:30:00,80.39,80.48,80.38,80.45,13722.0,70.7985,70.8778,70.7897,70.8514,13722.0
2019-10-04 15:35:00,80.42,80.42,80.35,80.39,18490.0,70.8249,70.8249,70.7633,70.7985,18490.0
2019-10-04 15:40:00,80.4,80.41,80.34,80.34,22072.0,70.8073,70.8161,70.7545,70.7545,22072.0
2019-10-04 15:45:00,80.35,80.54,80.34,80.51,18261.0,70.7633,70.9306,70.7545,70.9042,18261.0
2019-10-04 15:50:00,80.51,80.58,80.46,80.54,31369.0,70.9042,70.9658,70.8602,70.9306,31369.0
2019-10-04 15:55:00,80.55,80.7,80.53,80.64,93997.0,70.9394,71.0715,70.9218,71.0187,93997.0
2019-10-07 09:30:00,80.56,80.95,80.38,80.43,31491.0,70.9482,71.2917,70.7897,70.8337,31491.0
2019-10-07 09:35:00,80.5,80.59,80.33,80.49,14376.0,70.8954,70.9746,70.7457,70.8866,14376.0
2019-10-07 09:40:00,80.52,80.53,80.24,80.42,6735.0,70.913,70.9218,70.6664,70.8249,6735.0
2019-10-07 09:45:00,80.42,80.67,80.38,80.64,5822.0,70.8249,71.0451,70.7897,71.0187,5822.0
2019-10-07 09:50:00,80.69,80.96,80.64,80.76,17102.0,71.0627,71.3005,71.0187,71.1244,17102.0
2019-10-07 09:55:00,80.73,80.82,80.5,80.54,4233.0,71.0979,71.1772,70.8954,70.9306,4233.0
2019-10-07 10:00:00,80.51,80.56,80.44,80.54,5806.0,70.9042,70.9482,70.8425,70.9306,5806.0
2019-10-07 10:05:00,80.67,80.91,80.66,80.81,5554.0,71.0451,71.2565,71.0363,71.1684,5554.0
2019-10-07 10:10:00,80.87,80.91,80.76,80.77,5855.0,71.2212,71.2565,71.1244,71.1332,5855.0
2019-10-07 10:15:00,80.87,80.88,80.66,80.7,4203.0,71.2212,71.23,71.0363,71.0715,4203.0
2019-10-07 10:20:00,80.68,80.82,80.6,80.69,15295.0,71.0539,71.1772,70.9835,71.0627,15295.0
2019-10-07 10:25:00,80.7,80.84,80.64,80.81,23628.0,71.0715,71.1948,71.0187,71.1684,23628.0
2019-10-07 10:30:00,80.75,80.81,80.72,80.79,3275.0,71.1156,71.1684,71.0891,71.1508,3275.0
2019-10-07 10:35:00,80.8,80.8,80.6,80.66,6858.0,71.1596,71.1596,70.9835,71.0363,6858.0
2019-10-07 10:40:00,80.63,80.85,80.63,80.77,12252.0,71.0099,71.2036,71.0099,71.1332,12252.0
2019-10-07 10:45:00,80.79,80.84,80.7,80.8,7188.0,71.1508,71.1948,71.0715,71.1596,7188.0
2019-10-07 10:50:00,80.78,80.86,80.72,80.77,8786.0,71.142,71.2124,71.0891,71.1332,8786.0
2019-10-07 10:55:00,80.79,80.89,80.78,80.8,6611.0,71.1508,71.2389,71.142,71.1596,6611.0
2019-10-07 11:00:00,80.8,80.96,80.8,80.92,7943.0,71.1596,71.3005,71.1596,71.2653,7943.0
2019-10-07 11:05:00,80.85,80.95,80.84,80.92,4998.0,71.2036,71.2917,71.1948,71.2653,4998.0
2019-10-07 11:10:00,80.94,80.96,80.8,80.84,4807.0,71.2829,71.3005,71.1596,71.1948,4807.0
2019-10-07 11:15:00,80.82,80.9,80.8,80.86,14763.0,71.1772,71.2477,71.1596,71.2124,14763.0
2019-10-07 11:20:00,80.89,80.89,80.71,80.78,7214.0,71.2389,71.2389,71.0803,71.142,7214.0
2019-10-07 11:25:00,80.79,80.96,80.79,80.8,19232.0,71.1508,71.3005,71.1508,71.1596,19232.0
2019-10-07 11:30:00,80.78,80.95,80.75,80.93,7288.0,71.142,71.2917,71.1156,71.2741,7288.0
2019-10-07 11:35:00,80.94,80.97,80.89,80.9,3225.0,71.2829,71.3093,71.2389,71.2477,3225.0
2019-10-07 11:40:00,80.87,81.05,80.87,80.99,7219.0,71.2212,71.3798,71.2212,71.3269,7219.0
2019-10-07 11:45:00,81.01,81.01,80.91,80.97,2401.0,71.3445,71.3445,71.2565,71.3093,2401.0
2019-10-07 11:50:00,81.04,81.07,81.03,81.03,1949.0,71.371,71.3974,71.3622,71.3622,1949.0
2019-10-07 11:55:00,81.05,81.07,81.0,81.06,2920.0,71.3798,71.3974,71.3357,71.3886,2920.0
2019-10-07 12:00:00,81.12,81.15,81.09,81.1,6411.0,71.4414,71.4678,71.415,71.4238,6411.0
2019-10-07 12:05:00,81.12,81.16,81.09,81.11,17085.0,71.4414,71.4766,71.415,71.4326,17085.0
2019-10-07 12:10:00,81.1,81.25,81.07,81.17,23196.0,71.4238,71.5559,71.3974,71.4854,23196.0
2019-10-07 12:15:00,81.15,81.17,81.06,81.06,2194.0,71.4678,71.4854,71.3886,71.3886,2194.0
2019-10-07 12:20:00,81.05,81.1,81.04,81.09,3523.0,71.3798,71.4238,71.371,71.415,3523.0
2019-10-07 12:25:00,81.05,81.14,81.03,81.11,66989.0,71.3798,71.459,71.3622,71.4326,66989.0
2019-10-07 12:30:00,81.12,81.15,81.1,81.12,5228.0,71.4414,71.4678,71.4238,71.4414,5228.0
2019-10-07 12:35:00,81.13,81.18,81.08,81.12,5625.0,71.4502,71.4943,71.4062,71.4414,5625.0
2019-10-07 12:40:00,81.14,81.26,81.14,81.26,2762.0,71.459,71.5647,71.459,71.5647,2762.0
2019-10-07 12:45:00,81.25,81.28,81.21,81.24,10022.0,71.5559,71.5823,71.5207,71.5471,10022.0
2019-10-07 12:50:00,81.23,81.23,81.1,81.17,5273.0,71.5383,71.5383,71.4238,71.4854,5273.0
2019-10-07 12:55:00,81.18,81.26,81.15,81.23,6028.0,71.4943,71.5647,71.4678,71.5383,6028.0
2019-10-07 13:00:00,81.22,81.38,81.2,81.37,20875.0,71.5295,71.6704,71.5119,71.6616,20875.0
2019-10-07 13:05:00,81.35,81.37,81.32,81.33,26704.0,71.644,71.6616,71.6176,71.6264,26704.0
2019-10-07 13:10:00,81.32,81.39,81.26,81.28,88835.0,71.6176,71.6792,71.5647,71.5823,88835.0
2019-10-07 13:15:00,81.29,81.29,81.14,81.14,33955.0,71.5911,71.5911,71.459,71.459,33955.0
2019-10-07 13:20:00,81.13,81.18,81.04,81.18,9116.0,71.4502,71.4943,71.371,71.4943,9116.0
2019-10-07 13:25:00,81.16,81.24,81.07,81.1,36879.0,71.4766,71.5471,71.3974,71.4238,36879.0
2019-10-07 13:30:00,81.1,81.66,81.08,81.48,29547.0,71.4238,71.917,71.4062,71.7585,29547.0
2019-10-07 13:35:00,81.45,81.71,81.45,81.6,8224.0,71.732,71.961,71.732,71.8641,8224.0
2019-10-07 13:40:00,81.6,81.64,81.51,81.54,6769.0,71.8641,71.8994,71.7849,71.8113,6769.0
2019-10-07 13:45:00,81.5,81.63,81.47,81.55,7004.0,71.7761,71.8906,71.7497,71.8201,7004.0
2019-10-07 13:50:00,81.52,81.58,81.5,81.56,3251.0,71.7937,71.8465,71.7761,71.8289,3251.0
2019-10-07 13:55:00,81.52,81.64,81.5,81.63,4250.0,71.7937,71.8994,71.7761,71.8906,4250.0
2019-10-07 14:00:00,81.62,81.66,81.58,81.58,3949.0,71.8818,71.917,71.8465,71.8465,3949.0
2019-10-07 14:05:00,81.52,81.53,81.33,81.35,4100.0,71.7937,71.8025,71.6264,71.644,4100.0
2019-10-07 14:10:00,81.33,81.37,81.26,81.34,7854.0,71.6264,71.6616,71.5647,71.6352,7854.0
2019-10-07 14:15:00,81.32,81.32,81.2,81.29,2502.0,71.6176,71.6176,71.5119,71.5911,2502.0
2019-10-07 14:20:00,81.27,81.32,81.13,81.18,7826.0,71.5735,71.6176,71.4502,71.4943,7826.0
2019-10-07 14:25:00,81.17,81.23,81.16,81.19,2528.0,71.4854,71.5383,71.4766,71.5031,2528.0
2019-10-07 14:30:00,81.22,81.22,81.01,81.05,2848.0,71.5295,71.5295,71.3445,71.3798,2848.0
2019-10-07 14:35:00,81.08,81.09,81.0,81.09,8508.0,71.4062,71.415,71.3357,71.415,8508.0
2019-10-07 14:40:00,81.05,81.11,80.93,81.03,3788.0,71.3798,71.4326,71.2741,71.3622,3788.0
2019-10-07 14:45:00,80.98,81.01,80.86,80.86,3425.0,71.3181,71.3445,71.2124,71.2124,3425.0
2019-10-07 14:50:00,80.9,80.91,80.79,80.88,11168.0,71.2477,71.2565,71.1508,71.23,11168.0
2019-10-07 14:55:00,80.85,80.98,80.83,80.93,12919.0,71.2036,71.3181,71.186,71.2741,12919.0
2019-10-07 15:00:00,80.9,80.95,80.85,80.92,5316.0,71.2477,71.2917,71.2036,71.2653,5316.0
2019-10-07 15:05:00,80.92,81.06,80.88,81.04,6652.0,71.2653,71.3886,71.23,71.371,6652.0
2019-10-07 15:10:00,80.99,81.08,80.94,81.07,22350.0,71.3269,71.4062,71.2829,71.3974,22350.0
2019-10-07 15:15:00,81.03,81.11,81.02,81.06,5060.0,71.3622,71.4326,71.3533,71.3886,5060.0
2019-10-07 15:20:00,81.05,81.07,80.96,81.03,7797.0,71.3798,71.3974,71.3005,71.3622,7797.0
2019-10-07 15:25:00,81.06,81.12,81.04,81.12,3845.0,71.3886,71.4414,71.371,71.4414,3845.0
2019-10-07 15:30:00,81.14,81.17,81.03,81.05,9525.0,71.459,71.4854,71.3622,71.3798,9525.0
2019-10-07 15:35:00,81.06,81.08,81.0,81.06,8093.0,71.3886,71.4062,71.3357,71.3886,8093.0
2019-10-07 15:40:00,81.08,81.1,80.96,81.04,9697.0,71.4062,71.4238,71.3005,71.371,9697.0
2019-10-07 15:45:00,81.02,81.11,81.01,81.05,14625.0,71.3533,71.4326,71.3445,71.3798,14625.0
2019-10-07 15:50:00,81.05,81.06,80.96,80.97,30357.0,71.3798,71.3886,71.3005,71.3093,30357.0
2019-10-07 15:55:00,80.98,81.21,80.88,80.88,97521.0,71.3181,71.5207,71.23,71.23,97521.0
2019-10-08 09:30:00,80.2,80.6,79.9,80.55,43915.0,70.6312,70.9835,70.367,70.9394,43915.0
2019-10-08 09:35:00,80.5,80.53,80.03,80.09,13000.0,70.8954,70.9218,70.4815,70.5343,13000.0
2019-10-08 09:40:00,80.01,80.17,79.91,80.02,10261.0,70.4638,70.6048,70.3758,70.4727,10261.0
2019-10-08 09:45:00,79.98,80.08,79.51,79.69,25941.0,70.4374,70.5255,70.0235,70.182,25941.0
2019-10-08 09:50:00,79.65,79.77,79.45,79.68,24510.0,70.1468,70.2525,69.9707,70.1732,24510.0
2019-10-08 09:55:00,79.63,79.68,79.21,79.21,41794.0,70.1292,70.1732,69.7593,69.7593,41794.0
2019-10-08 10:00:00,79.28,79.44,79.04,79.25,38643.0,69.8209,69.9619,69.6096,69.7945,38643.0
2019-10-08 10:05:00,79.29,79.33,79.09,79.32,55593.0,69.8298,69.865,69.6536,69.8562,55593.0
2019-10-08 10:10:00,79.3,79.31,79.15,79.28,10830.0,69.8386,69.8474,69.7065,69.8209,10830.0
2019-10-08 10:15:00,79.34,79.53,79.16,79.43,15309.0,69.8738,70.0411,69.7153,69.9531,15309.0
2019-10-08 10:20:00,79.42,79.48,79.29,79.44,9446.0,69.9442,69.9971,69.8298,69.9619,9446.0
2019-10-08 10:25:00,79.36,79.43,79.19,79.32,7898.0,69.8914,69.9531,69.7417,69.8562,7898.0
2019-10-08 10:30:00,79.3,79.53,79.13,79.2,8847.0,69.8386,70.0411,69.6888,69.7505,8847.0
2019-10-08 10:35:00,79.2,79.56,79.14,79.54,9794.0,69.7505,70.0675,69.6977,70.0499,9794.0
2019-10-08 10:40:00,79.55,79.61,79.36,79.45,5052.0,70.0587,70.1116,69.8914,69.9707,5052.0
2019-10-08 10:45:00,79.42,79.57,79.42,79.5,14641.0,69.9442,70.0763,69.9442,70.0147,14641.0
2019-10-08 10:50:00,79.48,79.54,79.33,79.41,22084.0,69.9971,70.0499,69.865,69.9354,22084.0
2019-10-08 10:55:00,79.44,79.85,79.44,79.72,10824.0,69.9619,70.3229,69.9619,70.2085,10824.0
2019-10-08 11:00:00,79.77,79.8,79.52,79.6,8534.0,70.2525,70.2789,70.0323,70.1028,8534.0
2019-10-08 11:05:00,79.63,79.64,79.43,79.48,6143.0,70.1292,70.138,69.9531,69.9971,6143.0
2019-10-08 11:10:00,79.42,79.55,79.35,79.53,9245.0,69.9442,70.0587,69.8826,70.0411,9245.0
2019-10-08 11:15:00,79.47,79.69,79.47,79.57,4800.0,69.9883,70.182,69.9883,70.0763,4800.0
2019-10-08 11:20:00,79.58,79.58,79.25,79.31,19133.0,70.0852,70.0852,69.7945,69.8474,19133.0
2019-10-08 11:25:00,79.31,79.31,79.14,79.14,8451.0,69.8474,69.8474,69.6977,69.6977,8451.0
2019-10-08 11:30:00,79.16,79.17,78.93,79.01,15523.0,69.7153,69.7241,69.5127,69.5832,15523.0
2019-10-08 11:35:00,79.02,79.15,79.02,79.03,7032.0,69.592,69.7065,69.592,69.6008,7032.0
2019-10-08 11:40:00,79.04,79.13,79.03,79.1,10225.0,69.6096,69.6888,69.6008,69.6624,10225.0
2019-10-08 11:45:00,79.08,79.18,79.0,79.02,9609.0,69.6448,69.7329,69.5744,69.592,9609.0
2019-10-08 11:50:00,79.04,79.15,79.0,79.14,7097.0,69.6096,69.7065,69.5744,69.6977,7097.0
2019-10-08 11:55:00,79.14,79.21,79.0,79.09,5579.0,69.6977,69.7593,69.5744,69.6536,5579.0
2019-10-08 12:00:00,79.09,79.17,79.06,79.1,6930.0,69.6536,69.7241,69.6272,69.6624,6930.0
2019-10-08 12:05:00,79.14,79.14,79.03,79.06,5355.0,69.6977,69.6977,69.6008,69.6272,5355.0
2019-10-08 12:10:00,79.06,79.14,79.03,79.11,7250.0,69.6272,69.6977,69.6008,69.6712,7250.0
2019-10-08 12:15:00,79.1,79.1,79.03,79.07,10578.0,69.6624,69.6624,69.6008,69.636,10578.0
2019-10-08 12:20:00,79.08,79.42,79.07,79.42,12621.0,69.6448,69.9442,69.636,69.9442,12621.0
2019-10-08 12:25:00,79.41,79.69,79.4,79.64,24278.0,69.9354,70.182,69.9266,70.138,24278.0
2019-10-08 12:30:00,79.63,79.69,79.56,79.65,9632.0,70.1292,70.182,70.0675,70.1468,9632.0
2019-10-08 12:35:00,79.65,79.66,79.56,79.56,6800.0,70.1468,70.1556,70.0675,70.0675,6800.0
2019-10-08 12:40:00,79.56,79.77,79.56,79.73,7100.0,70.0675,70.2525,70.0675,70.2173,7100.0
2019-10-08 12:45:00,79.76,80.12,79.74,79.99,18912.0,70.2437,70.5607,70.2261,70.4462,18912.0
2019-10-08 12:50:00,80.0,80.03,79.92,79.97,16946.0,70.455,70.4815,70.3846,70.4286,16946.0
2019-10-08 12:55:00,79.95,79.95,79.68,79.7,5600.0,70.411,70.411,70.1732,70.1908,5600.0
2019-10-08 13:00:00,79.73,79.76,79.54,79.54,4100.0,70.2173,70.2437,70.0499,70.0499,4100.0
2019-10-08 13:05:00,79.53,79.73,79.49,79.73,9600.0,70.0411,70.2173,70.0059,70.2173,9600.0
2019-10-08 13:10:00,79.7,79.81,79.63,79.72,12086.0,70.1908,70.2877,70.1292,70.2085,12086.0
2019-10-08 13:15:00,79.7,79.82,79.7,79.78,4002.0,70.1908,70.2965,70.1908,70.2613,4002.0
2019-10-08 13:20:00,79.78,79.89,79.76,79.88,6999.0,70.2613,70.3582,70.2437,70.3494,6999.0
2019-10-08 13:25:00,79.85,80.02,79.84,79.97,7847.0,70.3229,70.4727,70.3141,70.4286,7847.0
2019-10-08 13:30:00,79.97,80.05,79.97,80.02,13773.0,70.4286,70.4991,70.4286,70.4727,13773.0
2019-10-08 13:35:00,80.01,80.03,79.89,79.99,5511.0,70.4638,70.4815,70.3582,70.4462,5511.0
2019-10-08 13:40:00,80.02,80.15,79.99,80.09,7323.0,70.4727,70.5871,70.4462,70.5343,7323.0
2019-10-08 13:45:00,80.07,80.1,80.02,80.1,3000.0,70.5167,70.5431,70.4727,70.5431,3000.0
2019-10-08 13:50:00,80.11,80.14,80.01,80.04,4990.0,70.5519,70.5783,70.4638,70.4903,4990.0
2019-10-08 13:55:00,80.04,80.05,79.91,79.92,5300.0,70.4903,70.4991,70.3758,70.3846,5300.0
2019-10-08 14:00:00,79.93,79.93,79.75,79.83,11307.0,70.3934,70.3934,70.2349,70.3053,11307.0
2019-10-08 14:05:00,79.85,79.97,79.85,79.94,5300.0,70.3229,70.4286,70.3229,70.4022,5300.0
2019-10-08 14:10:00,79.92,79.95,79.86,79.93,6821.0,70.3846,70.411,70.3317,70.3934,6821.0
2019-10-08 14:15:00,79.93,79.97,79.9,79.93,9633.0,70.3934,70.4286,70.367,70.3934,9633.0
2019-10-08 14:20:00,79.96,80.0,79.85,79.92,5850.0,70.4198,70.455,70.3229,70.3846,5850.0
2019-10-08 14:25:00,79.88,79.91,79.8,79.8,4225.0,70.3494,70.3758,70.2789,70.2789,4225.0
2019-10-08 14:30:00,79.83,80.08,79.81,79.87,7740.0,70.3053,70.5255,70.2877,70.3406,7740.0
2019-10-08 14:35:00,79.9,80.17,79.89,79.99,8975.0,70.367,70.6048,70.3582,70.4462,8975.0
2019-10-08 14:40:00,79.95,80.15,79.95,80.12,9399.0,70.411,70.5871,70.411,70.5607,9399.0
2019-10-08 14:45:00,80.11,80.36,80.08,80.33,7970.0,70.5519,70.7721,70.5255,70.7457,7970.0
2019-10-08 14:50:00,80.35,80.37,80.09,80.09,7933.0,70.7633,70.7809,70.5343,70.5343,7933.0
2019-10-08 14:55:00,80.09,80.26,79.25,79.48,72028.0,70.5343,70.684,69.7945,69.9971,72028.0
2019-10-08 15:00:00,79.57,79.81,79.44,79.46,8531.0,70.0763,70.2877,69.9619,69.9795,8531.0
2019-10-08 15:05:00,79.44,79.66,79.4,79.58,25040.0,69.9619,70.1556,69.9266,70.0852,25040.0
2019-10-08 15:10:00,79.59,79.63,79.33,79.46,14188.0,70.094,70.1292,69.865,69.9795,14188.0
2019-10-08 15:15:00,79.47,79.59,79.36,79.55,14511.0,69.9883,70.094,69.8914,70.0587,14511.0
2019-10-08 15:20:00,79.54,79.69,79.52,79.59,14726.0,70.0499,70.182,70.0323,70.094,14726.0
2019-10-08 15:25:00,79.56,79.67,79.56,79.59,14848.0,70.0675,70.1644,70.0675,70.094,14848.0
2019-10-08 15:30:00,79.57,79.68,79.49,79.54,14058.0,70.0763,70.1732,70.0059,70.0499,14058.0
2019-10-08 15:35:00,79.52,79.52,79.27,79.31,19396.0,70.0323,70.0323,69.8121,69.8474,19396.0
2019-10-08 15:40:00,79.31,79.42,79.3,79.42,23699.0,69.8474,69.9442,69.8386,69.9442,23699.0
2019-10-08 15:45:00,79.43,79.46,79.32,79.38,27608.0,69.9531,69.9795,69.8562,69.909,27608.0
2019-10-08 15:50:00,79.36,79.45,79.22,79.25,58654.0,69.8914,69.9707,69.7681,69.7945,58654.0
2019-10-08 15:55:00,79.25,79.25,79.0,79.01,126139.0,69.7945,69.7945,69.5744,69.5832,126139.0
2019-10-09 09:30:00,80.08,80.26,79.58,79.61,25644.0,70.5255,70.684,70.0852,70.1116,25644.0
2019-10-09 09:35:00,79.61,79.98,79.59,79.7,10358.0,70.1116,70.4374,70.094,70.1908,10358.0
2019-10-09 09:40:00,79.77,79.91,79.71,79.83,4252.0,70.2525,70.3758,70.1996,70.3053,4252.0
2019-10-09 09:45:00,79.81,80.0,79.81,79.93,8063.0,70.2877,70.455,70.2877,70.3934,8063.0
2019-10-09 09:50:00,79.94,79.94,79.67,79.84,7597.0,70.4022,70.4022,70.1644,70.3141,7597.0
2019-10-09 09:55:00,79.83,80.0,79.82,79.94,6488.0,70.3053,70.455,70.2965,70.4022,6488.0
2019-10-09 10:00:00,79.94,80.16,79.9,80.11,22033.0,70.4022,70.596,70.367,70.5519,22033.0
2019-10-09 10:05:00,80.11,80.34,80.1,80.27,15491.0,70.5519,70.7545,70.5431,70.6928,15491.0
2019-10-09 10:10:00,80.3,80.47,80.25,80.32,9154.0,70.7192,70.869,70.6752,70.7369,9154.0
2019-10-09 10:15:00,80.32,80.63,80.28,80.63,16939.0,70.7369,71.0099,70.7016,71.0099,16939.0
2019-10-09 10:20:00,80.64,80.64,80.46,80.57,6676.0,71.0187,71.0187,70.8602,70.957,6676.0
2019-10-09 10:25:00,80.55,80.65,80.54,80.63,8691.0,70.9394,71.0275,70.9306,71.0099,8691.0
2019-10-09 10:30:00,80.59,80.61,80.48,80.56,13505.0,70.9746,70.9923,70.8778,70.9482,13505.0
2019-10-09 10:35:00,80.57,80.57,80.31,80.46,25175.0,70.957,70.957,70.7281,70.8602,25175.0
2019-10-09 10:40:00,80.49,80.5,80.41,80.48,8288.0,70.8866,70.8954,70.8161,70.8778,8288.0
2019-10-09 10:45:00,80.45,80.5,80.27,80.28,9464.0,70.8514,70.8954,70.6928,70.7016,9464.0
2019-10-09 10:50:00,80.28,80.3,80.2,80.25,10178.0,70.7016,70.7192,70.6312,70.6752,10178.0
2019-10-09 10:55:00,80.25,80.31,80.21,80.25,6578.0,70.6752,70.7281,70.64,70.6752,6578.0
2019-10-09 11:00:00,80.27,80.44,80.13,80.3,11264.0,70.6928,70.8425,70.5695,70.7192,11264.0
2019-10-09 11:05:00,80.29,80.29,80.18,80.27,11446.0,70.7104,70.7104,70.6136,70.6928,11446.0
2019-10-09 11:10:00,80.27,80.29,80.2,80.25,9276.0,70.6928,70.7104,70.6312,70.6752,9276.0
2019-10-09 11:15:00,80.24,80.4,80.24,80.33,6574.0,70.6664,70.8073,70.6664,70.7457,6574.0
2019-10-09 11:20:00,80.32,80.47,80.32,80.45,11472.0,70.7369,70.869,70.7369,70.8514,11472.0
2019-10-09 11:25:00,80.42,80.42,80.31,80.37,3477.0,70.8249,70.8249,70.7281,70.7809,3477.0
2019-10-09 11:30:00,80.37,80.54,80.35,80.53,8216.0,70.7809,70.9306,70.7633,70.9218,8216.0
2019-10-09 11:35:00,80.5,80.6,80.5,80.58,3369.0,70.8954,70.9835,70.8954,70.9658,3369.0
2019-10-09 11:40:00,80.56,80.63,80.56,80.58,5429.0,70.9482,71.0099,70.9482,70.9658,5429.0
2019-10-09 11:45:00,80.61,80.77,80.61,80.76,15751.0,70.9923,71.1332,70.9923,71.1244,15751.0
2019-10-09 11:50:00,80.77,80.84,80.76,80.83,29271.0,71.1332,71.1948,71.1244,71.186,29271.0
2019-10-09 11:55:00,80.83,80.83,80.77,80.8,13095.0,71.186,71.186,71.1332,71.1596,13095.0
2019-10-09 12:00:00,80.8,80.9,80.8,80.87,7874.0,71.1596,71.2477,71.1596,71.2212,7874.0
2019-10-09 12:05:00,80.89,80.97,80.87,80.88,10105.0,71.2389,71.3093,71.2212,71.23,10105.0
2019-10-09 12:10:00,80.87,80.93,80.87,80.93,6768.0,71.2212,71.2741,71.2212,71.2741,6768.0
2019-10-09 12:15:00,80.91,80.92,80.77,80.82,11703.0,71.2565,71.2653,71.1332,71.1772,11703.0
2019-10-09 12:20:00,80.83,80.86,80.79,80.84,8621.0,71.186,71.2124,71.1508,71.1948,8621.0
2019-10-09 12:25:00,80.84,80.85,80.8,80.84,10119.0,71.1948,71.2036,71.1596,71.1948,10119.0
2019-10-09 12:30:00,80.85,80.95,80.85,80.94,6900.0,71.2036,71.2917,71.2036,71.2829,6900.0
2019-10-09 12:35:00,80.94,80.97,80.88,80.91,5600.0,71.2829,71.3093,71.23,71.2565,5600.0
2019-10-09 12:40:00,80.91,80.91,80.87,80.87,2700.0,71.2565,71.2565,71.2212,71.2212,2700.0
2019-10-09 12:45:00,80.85,80.88,80.84,80.87,3353.0,71.2036,71.23,71.1948,71.2212,3353.0
2019-10-09 12:50:00,80.87,80.9,80.77,80.85,6813.0,71.2212,71.2477,71.1332,71.2036,6813.0
2019-10-09 12:55:00,80.84,80.88,80.81,80.84,4276.0,71.1948,71.23,71.1684,71.1948,4276.0
2019-10-09 13:00:00,80.88,81.09,80.88,80.9,16427.0,71.23,71.415,71.23,71.2477,16427.0
2019-10-09 13:05:00,80.88,80.91,80.76,80.77,2584.0,71.23,71.2565,71.1244,71.1332,2584.0
2019-10-09 13:10:00,80.75,80.78,80.67,80.76,11616.0,71.1156,71.142,71.0451,71.1244,11616.0
2019-10-09 13:15:00,80.74,80.77,80.67,80.73,8337.0,71.1068,71.1332,71.0451,71.0979,8337.0
2019-10-09 13:20:00,80.74,80.84,80.73,80.84,5693.0,71.1068,71.1948,71.0979,71.1948,5693.0
2019-10-09 13:25:00,80.85,80.91,80.85,80.88,6100.0,71.2036,71.2565,71.2036,71.23,6100.0
2019-10-09 13:30:00,80.89,80.96,80.88,80.95,4200.0,71.2389,71.3005,71.23,71.2917,4200.0
2019-10-09 13:35:00,80.94,80.97,80.94,80.97,8337.0,71.2829,71.3093,71.2829,71.3093,8337.0
2019-10-09 13:40:00,80.95,80.96,80.85,80.85,4345.0,71.2917,71.3005,71.2036,71.2036,4345.0
2019-10-09 13:45:00,80.86,80.91,80.81,80.89,7082.0,71.2124,71.2565,71.1684,71.2389,7082.0
2019-10-09 13:50:00,80.87,80.91,80.83,80.83,6000.0,71.2212,71.2565,71.186,71.186,6000.0
2019-10-09 13:55:00,80.83,80.88,80.8,80.83,9535.0,71.186,71.23,71.1596,71.186,9535.0
2019-10-09 14:00:00,80.8,80.88,80.74,80.76,6600.0,71.1596,71.23,71.1068,71.1244,6600.0
2019-10-09 14:05:00,80.77,80.84,80.77,80.81,5100.0,71.1332,71.1948,71.1332,71.1684,5100.0
2019-10-09 14:10:00,80.81,80.97,80.8,80.95,9765.0,71.1684,71.3093,71.1596,71.2917,9765.0
2019-10-09 14:15:00,80.97,81.0,80.9,81.0,5786.0,71.3093,71.3357,71.2477,71.3357,5786.0
2019-10-09 14:20:00,80.99,81.05,80.98,81.04,3889.0,71.3269,71.3798,71.3181,71.371,3889.0
2019-10-09 14:25:00,81.06,81.06,80.97,81.01,7990.0,71.3886,71.3886,71.3093,71.3445,7990.0
2019-10-09 14:30:00,81.04,81.04,80.93,80.97,6173.0,71.371,71.371,71.2741,71.3093,6173.0
2019-10-09 14:35:00,80.99,81.02,80.95,81.0,5643.0,71.3269,71.3533,71.2917,71.3357,5643.0
2019-10-09 14:40:00,80.99,81.01,80.89,80.95,6800.0,71.3269,71.3445,71.2389,71.2917,6800.0
2019-10-09 14:45:00,80.97,81.01,80.91,80.91,3297.0,71.3093,71.3445,71.2565,71.2565,3297.0
2019-10-09 14:50:00,80.91,81.1,80.91,81.08,11498.0,71.2565,71.4238,71.2565,71.4062,11498.0
2019-10-09 14:55:00,81.1,81.1,80.95,80.99,6275.0,71.4238,71.4238,71.2917,71.3269,6275.0
2019-10-09 15:00:00,80.99,81.08,80.97,80.97,7750.0,71.3269,71.4062,71.3093,71.3093,7750.0
2019-10-09 15:05:00,80.99,81.02,80.96,80.98,9693.0,71.3269,71.3533,71.3005,71.3181,9693.0
2019-10-09 15:10:00,80.98,81.02,80.89,80.9,8962.0,71.3181,71.3533,71.2389,71.2477,8962.0
2019-10-09 15:15:00,80.9,80.96,80.9,80.94,7126.0,71.2477,71.3005,71.2477,71.2829,7126.0
2019-10-09 15:20:00,80.94,80.94,80.84,80.89,7400.0,71.2829,71.2829,71.1948,71.2389,7400.0
2019-10-09 15:25:00,80.89,81.0,80.85,81.0,8700.0,71.2389,71.3357,71.2036,71.3357,8700.0
2019-10-09 15:30:00,81.0,81.05,80.96,80.97,10677.0,71.3357,71.3798,71.3005,71.3093,10677.0
2019-10-09 15:35:00,80.97,81.13,80.97,81.05,15705.0,71.3093,71.4502,71.3093,71.3798,15705.0
2019-10-09 15:40:00,81.05,81.08,80.76,80.8,31745.0,71.3798,71.4062,71.1244,71.1596,31745.0
2019-10-09 15:45:00,80.77,80.88,80.61,80.69,25300.0,71.1332,71.23,70.9923,71.0627,25300.0
2019-10-09 15:50:00,80.69,80.72,80.64,80.7,30571.0,71.0627,71.0891,71.0187,71.0715,30571.0
2019-10-09 15:55:00,80.71,80.77,80.63,80.7,95129.0,71.0803,71.1332,71.0099,71.0715,95129.0
2019-10-10 09:30:00,83.11,83.89,83.05,83.31,112497.0,73.194,73.8809,73.1411,73.3701,112497.0
2019-10-10 09:35:00,83.41,83.64,83.14,83.55,33476.0,73.4582,73.6607,73.2204,73.5815,33476.0
2019-10-10 09:40:00,83.55,84.35,83.52,83.86,70183.0,73.5815,74.286,73.5551,73.8545,70183.0
2019-10-10 09:45:00,83.89,84.01,83.59,84.01,18617.0,73.8809,73.9866,73.6167,73.9866,18617.0
2019-10-10 09:50:00,84.05,84.61,84.04,84.39,38658.0,74.0218,74.515,74.013,74.3213,38658.0
2019-10-10 09:55:00,84.41,84.92,84.35,84.78,48737.0,74.3389,74.788,74.286,74.6647,48737.0
2019-10-10 10:00:00,84.81,84.91,84.44,84.44,40010.0,74.6912,74.7792,74.3653,74.3653,40010.0
2019-10-10 10:05:00,84.52,84.66,84.31,84.37,18914.0,74.4358,74.559,74.2508,74.3036,18914.0
2019-10-10 10:10:00,84.4,84.45,84.17,84.17,38356.0,74.3301,74.3741,74.1275,74.1275,38356.0
2019-10-10 10:15:00,84.19,84.85,84.19,84.82,45283.0,74.1451,74.7264,74.1451,74.7,45283.0
2019-10-10 10:20:00,84.81,84.88,84.64,84.73,34736.0,74.6912,74.7528,74.5414,74.6207,34736.0
2019-10-10 10:25:00,84.75,84.92,84.64,84.86,49026.0,74.6383,74.788,74.5414,74.7352,49026.0
2019-10-10 10:30:00,84.86,85.28,84.86,85.28,82888.0,74.7352,75.1051,74.7352,75.1051,82888.0
2019-10-10 10:35:00,85.3,85.48,85.14,85.38,70262.0,75.1227,75.2812,74.9818,75.1931,70262.0
2019-10-10 10:40:00,85.39,85.49,85.21,85.28,20297.0,75.202,75.29,75.0434,75.1051,20297.0
2019-10-10 10:45:00,85.28,85.29,85.09,85.13,31696.0,75.1051,75.1139,74.9377,74.973,31696.0
2019-10-10 10:50:00,85.15,85.41,85.15,85.19,53473.0,74.9906,75.2196,74.9906,75.0258,53473.0
2019-10-10 10:55:00,85.25,85.32,85.13,85.14,25051.0,75.0787,75.1403,74.973,74.9818,25051.0
2019-10-10 11:00:00,85.16,85.17,84.96,85.09,30953.0,74.9994,75.0082,74.8233,74.9377,30953.0
2019-10-10 11:05:00,85.1,85.13,84.77,84.77,33714.0,74.9466,74.973,74.6559,74.6559,33714.0
2019-10-10 11:10:00,84.78,85.0,84.73,84.96,15070.0,74.6647,74.8585,74.6207,74.8233,15070.0
2019-10-10 11:15:00,84.94,85.09,84.88,85.05,11356.0,74.8056,74.9377,74.7528,74.9025,11356.0
2019-10-10 11:20:00,85.05,85.05,84.77,84.82,16219.0,74.9025,74.9025,74.6559,74.7,16219.0
2019-10-10 11:25:00,84.8,84.8,84.62,84.68,10285.0,74.6823,74.6823,74.5238,74.5767,10285.0
2019-10-10 11:30:00,84.68,84.86,84.66,84.79,12273.0,74.5767,74.7352,74.559,74.6735,12273.0
2019-10-10 11:35:00,84.78,84.84,84.61,84.81,7803.0,74.6647,74.7176,74.515,74.6912,7803.0
2019-10-10 11:40:00,84.77,84.77,84.64,84.64,8769.0,74.6559,74.6559,74.5414,74.5414,8769.0
2019-10-10 11:45:00,84.65,84.75,84.62,84.73,8995.0,74.5502,74.6383,74.5238,74.6207,8995.0
2019-10-10 11:50:00,84.73,84.74,84.64,84.7,12116.0,74.6207,74.6295,74.5414,74.5943,12116.0
2019-10-10 11:55:00,84.71,84.72,84.57,84.58,9817.0,74.6031,74.6119,74.4798,74.4886,9817.0
2019-10-10 12:00:00,84.58,84.65,84.51,84.65,20123.0,74.4886,74.5502,74.4269,74.5502,20123.0
2019-10-10 12:05:00,84.65,84.7,84.53,84.53,10400.0,74.5502,74.5943,74.4446,74.4446,10400.0
2019-10-10 12:10:00,84.5,84.55,84.39,84.44,22948.0,74.4181,74.4622,74.3213,74.3653,22948.0
2019-10-10 12:15:00,84.44,84.45,84.3,84.34,19105.0,74.3653,74.3741,74.242,74.2772,19105.0
2019-10-10 12:20:00,84.33,84.33,84.17,84.26,16566.0,74.2684,74.2684,74.1275,74.2068,16566.0
2019-10-10 12:25:00,84.27,84.27,84.07,84.19,14848.0,74.2156,74.2156,74.0394,74.1451,14848.0
2019-10-10 12:30:00,84.15,84.2,83.67,83.88,33445.0,74.1099,74.1539,73.6872,73.8721,33445.0
2019-10-10 12:35:00,83.85,84.11,83.83,84.04,16216.0,73.8457,74.0747,73.8281,74.013,16216.0
2019-10-10 12:40:00,84.05,84.35,84.04,84.27,27584.0,74.0218,74.286,74.013,74.2156,27584.0
2019-10-10 12:45:00,84.28,84.28,84.16,84.16,9954.0,74.2244,74.2244,74.1187,74.1187,9954.0
2019-10-10 12:50:00,84.18,84.27,84.07,84.14,10850.0,74.1363,74.2156,74.0394,74.1011,10850.0
2019-10-10 12:55:00,84.17,84.18,84.03,84.11,12840.0,74.1275,74.1363,74.0042,74.0747,12840.0
2019-10-10 13:00:00,84.11,84.15,83.96,84.14,13734.0,74.0747,74.1099,73.9426,74.1011,13734.0
2019-10-10 13:05:00,84.13,84.24,84.13,84.23,9203.0,74.0923,74.1892,74.0923,74.1804,9203.0
2019-10-10 13:10:00,84.23,84.29,84.16,84.17,7890.0,74.1804,74.2332,74.1187,74.1275,7890.0
2019-10-10 13:15:00,84.16,84.16,84.07,84.12,7232.0,74.1187,74.1187,74.0394,74.0835,7232.0
2019-10-10 13:20:00,84.16,84.27,84.16,84.21,4764.0,74.1187,74.2156,74.1187,74.1627,4764.0
2019-10-10 13:25:00,84.24,84.32,84.21,84.27,21978.0,74.1892,74.2596,74.1627,74.2156,21978.0
2019-10-10 13:30:00,84.25,84.25,83.96,84.04,15736.0,74.198,74.198,73.9426,74.013,15736.0
2019-10-10 13:35:00,84.03,84.14,84.02,84.12,9637.0,74.0042,74.1011,73.9954,74.0835,9637.0
2019-10-10 13:40:00,84.14,84.27,84.14,84.25,10704.0,74.1011,74.2156,74.1011,74.198,10704.0
2019-10-10 13:45:00,84.24,84.34,84.22,84.31,14625.0,74.1892,74.2772,74.1715,74.2508,14625.0
2019-10-10 13:50:00,84.3,84.38,84.3,84.36,14737.0,74.242,74.3125,74.242,74.2948,14737.0
2019-10-10 13:55:00,84.35,84.5,84.34,84.44,13005.0,74.286,74.4181,74.2772,74.3653,13005.0
2019-10-10 14:00:00,84.45,84.58,84.44,84.56,10322.0,74.3741,74.4886,74.3653,74.471,10322.0
2019-10-10 14:05:00,84.56,84.6,83.87,84.04,20930.0,74.471,74.5062,73.8633,74.013,20930.0
2019-10-10 14:10:00,84.13,84.48,84.08,84.43,11312.0,74.0923,74.4005,74.0483,74.3565,11312.0
2019-10-10 14:15:00,84.48,84.62,84.45,84.54,10712.0,74.4005,74.5238,74.3741,74.4534,10712.0
2019-10-10 14:20:00,84.52,84.74,84.52,84.59,65876.0,74.4358,74.6295,74.4358,74.4974,65876.0
2019-10-10 14:25:00,84.61,84.72,84.55,84.71,7796.0,74.515,74.6119,74.4622,74.6031,7796.0
2019-10-10 14:30:00,84.72,84.83,84.66,84.83,11183.0,74.6119,74.7088,74.559,74.7088,11183.0
2019-10-10 14:35:00,84.82,84.88,84.75,84.75,13080.0,74.7,74.7528,74.6383,74.6383,13080.0
2019-10-10 14:40:00,84.73,84.73,84.62,84.67,8747.0,74.6207,74.6207,74.5238,74.5679,8747.0
2019-10-10 14:45:00,84.66,84.72,84.57,84.72,7050.0,74.559,74.6119,74.4798,74.6119,7050.0
2019-10-10 14:50:00,84.73,84.77,84.62,84.66,16993.0,74.6207,74.6559,74.5238,74.559,16993.0
2019-10-10 14:55:00,84.65,84.76,84.65,84.72,10034.0,74.5502,74.6471,74.5502,74.6119,10034.0
2019-10-10 15:00:00,84.71,84.73,84.62,84.7,10259.0,74.6031,74.6207,74.5238,74.5943,10259.0
2019-10-10 15:05:00,84.7,84.7,84.61,84.68,10046.0,74.5943,74.5943,74.515,74.5767,10046.0
2019-10-10 15:10:00,84.67,84.75,84.63,84.75,9866.0,74.5679,74.6383,74.5326,74.6383,9866.0
2019-10-10 15:15:00,84.75,84.78,84.69,84.75,13627.0,74.6383,74.6647,74.5855,74.6383,13627.0
2019-10-10 15:20:00,84.75,84.81,84.71,84.8,27156.0,74.6383,74.6912,74.6031,74.6823,27156.0
2019-10-10 15:25:00,84.8,84.88,84.8,84.88,21562.0,74.6823,74.7528,74.6823,74.7528,21562.0
2019-10-10 15:30:00,84.89,84.9,84.75,84.76,30303.0,74.7616,74.7704,74.6383,74.6471,30303.0
2019-10-10 15:35:00,84.77,84.8,84.72,84.75,21505.0,74.6559,74.6823,74.6119,74.6383,21505.0
2019-10-10 15:40:00,84.74,84.83,84.66,84.75,55040.0,74.6295,74.7088,74.559,74.6383,55040.0
2019-10-10 15:45:00,84.75,85.02,84.74,84.97,39534.0,74.6383,74.8761,74.6295,74.8321,39534.0
2019-10-10 15:50:00,84.98,85.05,84.89,84.95,75185.0,74.8409,74.9025,74.7616,74.8144,75185.0
2019-10-10 15:55:00,84.94,84.97,84.81,84.88,139207.0,74.8056,74.8321,74.6912,74.7528,139207.0
2019-10-11 09:30:00,86.05,86.26,84.16,84.23,113259.0,75.7832,75.9682,74.1187,74.1804,113259.0
2019-10-11 09:35:00,84.21,84.76,84.21,84.59,42839.0,74.1627,74.6471,74.1627,74.4974,42839.0
2019-10-11 09:40:00,84.59,84.98,84.53,84.95,43280.0,74.4974,74.8409,74.4446,74.8144,43280.0
2019-10-11 09:45:00,84.96,85.05,84.73,84.93,80368.0,74.8233,74.9025,74.6207,74.7968,80368.0
2019-10-11 09:50:00,84.99,85.2,84.85,84.98,26754.0,74.8497,75.0346,74.7264,74.8409,26754.0
2019-10-11 09:55:00,84.99,85.12,84.82,84.83,27254.0,74.8497,74.9642,74.7,74.7088,27254.0
2019-10-11 10:00:00,84.84,85.15,84.72,84.97,29786.0,74.7176,74.9906,74.6119,74.8321,29786.0
2019-10-11 10:05:00,84.97,85.03,84.75,84.75,13725.0,74.8321,74.8849,74.6383,74.6383,13725.0
2019-10-11 10:10:00,84.8,84.98,84.75,84.91,17359.0,74.6823,74.8409,74.6383,74.7792,17359.0
2019-10-11 10:15:00,84.9,84.94,84.66,84.81,69930.0,74.7704,74.8056,74.559,74.6912,69930.0
2019-10-11 10:20:00,84.83,84.87,84.66,84.77,53381.0,74.7088,74.744,74.559,74.6559,53381.0
2019-10-11 10:25:00,84.74,84.82,84.66,84.71,12126.0,74.6295,74.7,74.559,74.6031,12126.0
2019-10-11 10:30:00,84.75,84.78,84.66,84.75,18879.0,74.6383,74.6647,74.559,74.6383,18879.0
2019-10-11 10:35:00,84.75,84.75,84.58,84.61,14933.0,74.6383,74.6383,74.4886,74.515,14933.0
2019-10-11 10:40:00,84.66,84.74,84.58,84.69,15009.0,74.559,74.6295,74.4886,74.5855,15009.0
2019-10-11 10:45:00,84.72,84.79,84.65,84.7,17879.0,74.6119,74.6735,74.5502,74.5943,17879.0
2019-10-11 10:50:00,84.68,84.9,84.62,84.8,20194.0,74.5767,74.7704,74.5238,74.6823,20194.0
2019-10-11 10:55:00,84.79,84.79,84.42,84.46,23394.0,74.6735,74.6735,74.3477,74.3829,23394.0
2019-10-11 11:00:00,84.46,84.5,84.37,84.44,26581.0,74.3829,74.4181,74.3036,74.3653,26581.0
2019-10-11 11:05:00,84.44,84.7,84.44,84.7,10449.0,74.3653,74.5943,74.3653,74.5943,10449.0
2019-10-11 11:10:00,84.71,84.88,84.65,84.82,14650.0,74.6031,74.7528,74.5502,74.7,14650.0
2019-10-11 11:15:00,84.81,85.01,84.8,84.92,13187.0,74.6912,74.8673,74.6823,74.788,13187.0
2019-10-11 11:20:00,84.95,85.01,84.88,84.93,13958.0,74.8144,74.8673,74.7528,74.7968,13958.0
2019-10-11 11:25:00,84.93,85.07,84.92,85.05,13151.0,74.7968,74.9201,74.788,74.9025,13151.0
2019-10-11 11:30:00,85.08,85.26,85.04,85.2,15054.0,74.9289,75.0875,74.8937,75.0346,15054.0
2019-10-11 11:35:00,85.2,85.2,85.05,85.05,8168.0,75.0346,75.0346,74.9025,74.9025,8168.0
2019-10-11 11:40:00,85.07,85.1,84.91,84.92,10851.0,74.9201,74.9466,74.7792,74.788,10851.0
2019-10-11 11:45:00,84.95,85.15,84.82,84.86,20183.0,74.8144,74.9906,74.7,74.7352,20183.0
2019-10-11 11:50:00,84.83,84.89,84.71,84.71,13873.0,74.7088,74.7616,74.6031,74.6031,13873.0
2019-10-11 11:55:00,84.71,84.74,84.64,84.72,11995.0,74.6031,74.6295,74.5414,74.6119,11995.0
2019-10-11 12:00:00,84.73,84.74,84.42,84.51,23579.0,74.6207,74.6295,74.3477,74.4269,23579.0
2019-10-11 12:05:00,84.5,84.61,84.47,84.57,10286.0,74.4181,74.515,74.3917,74.4798,10286.0
2019-10-11 12:10:00,84.56,84.67,84.56,84.61,4052.0,74.471,74.5679,74.471,74.515,4052.0
2019-10-11 12:15:00,84.61,84.63,84.5,84.62,5636.0,74.515,74.5326,74.4181,74.5238,5636.0
2019-10-11 12:20:00,84.62,84.72,84.62,84.71,5477.0,74.5238,74.6119,74.5238,74.6031,5477.0
2019-10-11 12:25:00,84.72,84.75,84.69,84.71,5279.0,74.6119,74.6383,74.5855,74.6031,5279.0
2019-10-11 12:30:00,84.73,84.73,83.61,84.44,66094.0,74.6207,74.6207,73.6343,74.3653,66094.0
2019-10-11 12:35:00,84.49,84.67,84.47,84.61,17528.0,74.4093,74.5679,74.3917,74.515,17528.0
2019-10-11 12:40:00,84.58,84.59,84.35,84.41,13654.0,74.4886,74.4974,74.286,74.3389,13654.0
2019-10-11 12:45:00,84.41,84.47,84.27,84.28,13809.0,74.3389,74.3917,74.2156,74.2244,13809.0
2019-10-11 12:50:00,84.29,84.61,84.24,84.5,9499.0,74.2332,74.515,74.1892,74.4181,9499.0
2019-10-11 12:55:00,84.52,84.65,84.52,84.65,5461.0,74.4358,74.5502,74.4358,74.5502,5461.0
2019-10-11 13:00:00,84.65,84.75,84.64,84.72,4698.0,74.5502,74.6383,74.5414,74.6119,4698.0
2019-10-11 13:05:00,84.72,84.76,84.7,84.72,4071.0,74.6119,74.6471,74.5943,74.6119,4071.0
2019-10-11 13:10:00,84.74,84.76,84.68,84.69,9254.0,74.6295,74.6471,74.5767,74.5855,9254.0
2019-10-11 13:15:00,84.68,84.72,84.66,84.7,2857.0,74.5767,74.6119,74.559,74.5943,2857.0
2019-10-11 13:20:00,84.74,84.75,84.69,84.73,5595.0,74.6295,74.6383,74.5855,74.6207,5595.0
2019-10-11 13:25:00,84.76,85.5,84.72,85.29,57473.0,74.6471,75.2988,74.6119,75.1139,57473.0
2019-10-11 13:30:00,85.2,85.45,85.1,85.31,13317.0,75.0346,75.2548,74.9466,75.1315,13317.0
2019-10-11 13:35:00,85.33,85.48,85.33,85.39,9298.0,75.1491,75.2812,75.1491,75.202,9298.0
2019-10-11 13:40:00,85.39,85.62,85.38,85.61,11279.0,75.202,75.4045,75.1931,75.3957,11279.0
2019-10-11 13:45:00,85.64,85.72,85.57,85.7,15718.0,75.4221,75.4926,75.3605,75.475,15718.0
2019-10-11 13:50:00,85.72,85.78,85.68,85.76,13249.0,75.4926,75.5454,75.4574,75.5278,13249.0
2019-10-11 13:55:00,85.76,85.87,85.66,85.67,14106.0,75.5278,75.6247,75.4397,75.4485,14106.0
2019-10-11 14:00:00,85.69,85.74,85.6,85.68,8660.0,75.4662,75.5102,75.3869,75.4574,8660.0
2019-10-11 14:05:00,85.69,85.72,85.64,85.67,5019.0,75.4662,75.4926,75.4221,75.4485,5019.0
2019-10-11 14:10:00,85.68,85.69,85.57,85.64,7989.0,75.4574,75.4662,75.3605,75.4221,7989.0
2019-10-11 14:15:00,85.69,85.81,85.66,85.81,11690.0,75.4662,75.5718,75.4397,75.5718,11690.0
2019-10-11 14:20:00,85.81,85.83,85.69,85.7,8456.0,75.5718,75.5895,75.4662,75.475,8456.0
2019-10-11 14:25:00,85.69,85.78,85.67,85.77,6708.0,75.4662,75.5454,75.4485,75.5366,6708.0
2019-10-11 14:30:00,85.76,85.89,85.75,85.89,11507.0,75.5278,75.6423,75.519,75.6423,11507.0
2019-10-11 14:35:00,85.87,85.88,85.7,85.85,6740.0,75.6247,75.6335,75.475,75.6071,6740.0
2019-10-11 14:40:00,85.82,85.85,85.76,85.81,3550.0,75.5806,75.6071,75.5278,75.5718,3550.0
2019-10-11 14:45:00,85.8,85.88,85.72,85.78,6733.0,75.563,75.6335,75.4926,75.5454,6733.0
2019-10-11 14:50:00,85.76,85.79,85.68,85.69,4106.0,75.5278,75.5542,75.4574,75.4662,4106.0
2019-10-11 14:55:00,85.7,85.81,85.7,85.81,12287.0,75.475,75.5718,75.475,75.5718,12287.0
2019-10-11 15:00:00,85.77,85.79,85.58,85.61,16580.0,75.5366,75.5542,75.3693,75.3957,16580.0
2019-10-11 15:05:00,85.59,85.74,85.59,85.72,10976.0,75.3781,75.5102,75.3781,75.4926,10976.0
2019-10-11 15:10:00,85.69,85.75,85.68,85.73,10504.0,75.4662,75.519,75.4574,75.5014,10504.0
2019-10-11 15:15:00,85.74,85.9,85.73,85.89,13888.0,75.5102,75.6511,75.5014,75.6423,13888.0
2019-10-11 15:20:00,85.92,85.95,85.81,85.83,17916.0,75.6687,75.6951,75.5718,75.5895,17916.0
2019-10-11 15:25:00,85.83,85.86,85.77,85.83,13075.0,75.5895,75.6159,75.5366,75.5895,13075.0
2019-10-11 15:30:00,85.83,85.86,85.63,85.83,14567.0,75.5895,75.6159,75.4133,75.5895,14567.0
2019-10-11 15:35:00,85.86,86.47,85.83,86.37,118772.0,75.6159,76.1531,75.5895,76.065,118772.0
2019-10-11 15:40:00,86.35,86.45,85.94,85.94,45708.0,76.0474,76.1355,75.6863,75.6863,45708.0
2019-10-11 15:45:00,85.86,85.88,85.52,85.6,55159.0,75.6159,75.6335,75.3164,75.3869,55159.0
2019-10-11 15:50:00,85.63,85.71,85.48,85.62,68275.0,75.4133,75.4838,75.2812,75.4045,68275.0
2019-10-11 15:55:00,85.62,85.66,85.3,85.41,141963.0,75.4045,75.4397,75.1227,75.2196,141963.0
2019-10-14 09:30:00,85.17,85.2,84.92,85.0,32341.0,75.0082,75.0346,74.788,74.8585,32341.0
2019-10-14 09:35:00,84.96,85.01,84.79,84.79,16099.0,74.8233,74.8673,74.6735,74.6735,16099.0
2019-10-14 09:40:00,84.82,85.03,84.81,85.0,27517.0,74.7,74.8849,74.6912,74.8585,27517.0
2019-10-14 09:45:00,84.93,85.05,84.93,84.98,13302.0,74.7968,74.9025,74.7968,74.8409,13302.0
2019-10-14 09:50:00,84.93,85.01,84.85,84.85,8754.0,74.7968,74.8673,74.7264,74.7264,8754.0
2019-10-14 09:55:00,84.9,84.99,84.79,84.94,6836.0,74.7704,74.8497,74.6735,74.8056,6836.0
2019-10-14 10:00:00,84.93,85.05,84.86,85.01,11007.0,74.7968,74.9025,74.7352,74.8673,11007.0
2019-10-14 10:05:00,85.0,85.13,84.92,85.07,12483.0,74.8585,74.973,74.788,74.9201,12483.0
2019-10-14 10:10:00,85.04,85.07,84.78,84.8,10502.0,74.8937,74.9201,74.6647,74.6823,10502.0
2019-10-14 10:15:00,84.79,84.86,84.74,84.76,14450.0,74.6735,74.7352,74.6295,74.6471,14450.0
2019-10-14 10:20:00,84.76,84.93,84.76,84.8,11364.0,74.6471,74.7968,74.6471,74.6823,11364.0
2019-10-14 10:25:00,84.75,84.83,84.6,84.83,13199.0,74.6383,74.7088,74.5062,74.7088,13199.0
2019-10-14 10:30:00,84.84,85.02,84.84,85.01,8913.0,74.7176,74.8761,74.7176,74.8673,8913.0
2019-10-14 10:35:00,85.05,85.12,85.0,85.04,14944.0,74.9025,74.9642,74.8585,74.8937,14944.0
2019-10-14 10:40:00,85.05,85.11,84.98,85.11,18993.0,74.9025,74.9554,74.8409,74.9554,18993.0
2019-10-14 10:45:00,85.11,85.18,85.09,85.11,14337.0,74.9554,75.017,74.9377,74.9554,14337.0
2019-10-14 10:50:00,85.1,85.18,85.0,85.03,25771.0,74.9466,75.017,74.8585,74.8849,25771.0
2019-10-14 10:55:00,85.02,85.29,85.01,85.27,18825.0,74.8761,75.1139,74.8673,75.0963,18825.0
2019-10-14 11:00:00,85.27,85.29,84.97,84.99,14075.0,75.0963,75.1139,74.8321,74.8497,14075.0
2019-10-14 11:05:00,84.96,85.09,84.96,85.02,10291.0,74.8233,74.9377,74.8233,74.8761,10291.0
2019-10-14 11:10:00,85.0,85.06,84.98,85.04,4600.0,74.8585,74.9113,74.8409,74.8937,4600.0
2019-10-14 11:15:00,85.07,85.09,84.99,84.99,7494.0,74.9201,74.9377,74.8497,74.8497,7494.0
2019-10-14 11:20:00,84.99,85.01,84.96,84.99,3800.0,74.8497,74.8673,74.8233,74.8497,3800.0
2019-10-14 11:25:00,84.98,84.98,84.81,84.84,14211.0,74.8409,74.8409,74.6912,74.7176,14211.0
2019-10-14 11:30:00,84.84,85.02,84.82,84.96,20480.0,74.7176,74.8761,74.7,74.8233,20480.0
2019-10-14 11:35:00,84.94,85.03,84.93,85.0,5154.0,74.8056,74.8849,74.7968,74.8585,5154.0
2019-10-14 11:40:00,84.98,85.02,84.91,84.98,10100.0,74.8409,74.8761,74.7792,74.8409,10100.0
2019-10-14 11:45:00,84.99,85.02,84.96,85.01,4633.0,74.8497,74.8761,74.8233,74.8673,4633.0
2019-10-14 11:50:00,85.0,85.17,84.97,85.14,7368.0,74.8585,75.0082,74.8321,74.9818,7368.0
2019-10-14 11:55:00,85.13,85.13,84.99,85.03,5500.0,74.973,74.973,74.8497,74.8849,5500.0
2019-10-14 12:00:00,85.01,85.01,84.86,84.86,3289.0,74.8673,74.8673,74.7352,74.7352,3289.0
2019-10-14 12:05:00,84.87,84.98,84.84,84.97,5624.0,74.744,74.8409,74.7176,74.8321,5624.0
2019-10-14 12:10:00,84.97,85.03,84.97,85.01,7065.0,74.8321,74.8849,74.8321,74.8673,7065.0
2019-10-14 12:15:00,84.99,85.03,84.98,85.02,4586.0,74.8497,74.8849,74.8409,74.8761,4586.0
2019-10-14 12:20:00,85.01,85.01,84.93,84.99,13408.0,74.8673,74.8673,74.7968,74.8497,13408.0
2019-10-14 12:25:00,84.97,85.0,84.91,84.91,4768.0,74.8321,74.8585,74.7792,74.7792,4768.0
2019-10-14 12:30:00,84.9,84.91,84.88,84.91,3334.0,74.7704,74.7792,74.7528,74.7792,3334.0
2019-10-14 12:35:00,84.9,85.0,84.89,84.94,4050.0,74.7704,74.8585,74.7616,74.8056,4050.0
2019-10-14 12:40:00,84.94,84.99,84.93,84.97,2600.0,74.8056,74.8497,74.7968,74.8321,2600.0
2019-10-14 12:45:00,84.95,85.01,84.95,84.95,4350.0,74.8144,74.8673,74.8144,74.8144,4350.0
2019-10-14 12:50:00,84.95,84.96,84.9,84.92,3490.0,74.8144,74.8233,74.7704,74.788,3490.0
2019-10-14 12:55:00,84.91,84.96,84.89,84.96,6000.0,74.7792,74.8233,74.7616,74.8233,6000.0
2019-10-14 13:00:00,84.96,84.99,84.94,84.98,2395.0,74.8233,74.8497,74.8056,74.8409,2395.0
2019-10-14 13:05:00,85.0,85.08,85.0,85.07,4422.0,74.8585,74.9289,74.8585,74.9201,4422.0
2019-10-14 13:10:00,85.06,85.07,84.99,85.01,6440.0,74.9113,74.9201,74.8497,74.8673,6440.0
2019-10-14 13:15:00,85.02,85.02,84.96,85.0,5187.0,74.8761,74.8761,74.8233,74.8585,5187.0
2019-10-14 13:20:00,85.01,85.03,84.99,84.99,3302.0,74.8673,74.8849,74.8497,74.8497,3302.0
2019-10-14 13:25:00,84.99,85.08,84.98,85.06,5889.0,74.8497,74.9289,74.8409,74.9113,5889.0
2019-10-14 13:30:00,85.06,85.07,84.98,85.0,7900.0,74.9113,74.9201,74.8409,74.8585,7900.0
2019-10-14 13:35:00,85.01,85.01,84.97,84.98,3811.0,74.8673,74.8673,74.8321,74.8409,3811.0
2019-10-14 13:40:00,84.99,85.09,84.98,85.02,11281.0,74.8497,74.9377,74.8409,74.8761,11281.0
2019-10-14 13:45:00,85.01,85.03,84.97,85.03,7359.0,74.8673,74.8849,74.8321,74.8849,7359.0
2019-10-14 13:50:00,85.02,85.05,84.99,85.04,6614.0,74.8761,74.9025,74.8497,74.8937,6614.0
2019-10-14 13:55:00,85.04,85.06,85.01,85.04,8100.0,74.8937,74.9113,74.8673,74.8937,8100.0
2019-10-14 14:00:00,85.03,85.11,85.01,85.03,15100.0,74.8849,74.9554,74.8673,74.8849,15100.0
2019-10-14 14:05:00,85.03,85.04,84.98,84.98,5021.0,74.8849,74.8937,74.8409,74.8409,5021.0
2019-10-14 14:10:00,84.99,85.13,84.99,85.13,8976.0,74.8497,74.973,74.8497,74.973,8976.0
2019-10-14 14:15:00,85.13,85.13,85.02,85.03,7840.0,74.973,74.973,74.8761,74.8849,7840.0
2019-10-14 14:20:00,85.02,85.04,85.0,85.03,7947.0,74.8761,74.8937,74.8585,74.8849,7947.0
2019-10-14 14:25:00,85.06,85.07,85.01,85.04,7371.0,74.9113,74.9201,74.8673,74.8937,7371.0
2019-10-14 14:30:00,85.02,85.08,85.01,85.08,8741.0,74.8761,74.9289,74.8673,74.9289,8741.0
2019-10-14 14:35:00,85.08,85.08,85.02,85.04,7090.0,74.9289,74.9289,74.8761,74.8937,7090.0
2019-10-14 14:40:00,85.05,85.06,85.0,85.02,6600.0,74.9025,74.9113,74.8585,74.8761,6600.0
2019-10-14 14:45:00,85.03,85.07,85.0,85.04,7995.0,74.8849,74.9201,74.8585,74.8937,7995.0
2019-10-14 14:50:00,85.08,85.22,85.05,85.22,13908.0,74.9289,75.0522,74.9025,75.0522,13908.0
2019-10-14 14:55:00,85.19,85.27,85.15,85.22,15753.0,75.0258,75.0963,74.9906,75.0522,15753.0
2019-10-14 15:00:00,85.22,85.25,85.19,85.22,12384.0,75.0522,75.0787,75.0258,75.0522,12384.0
2019-10-14 15:05:00,85.2,85.31,85.2,85.29,15019.0,75.0346,75.1315,75.0346,75.1139,15019.0
2019-10-14 15:10:00,85.28,85.32,85.24,85.26,44082.0,75.1051,75.1403,75.0698,75.0875,44082.0
2019-10-14 15:15:00,85.26,85.3,85.22,85.28,10681.0,75.0875,75.1227,75.0522,75.1051,10681.0
2019-10-14 15:20:00,85.26,85.32,85.25,85.28,11762.0,75.0875,75.1403,75.0787,75.1051,11762.0
2019-10-14 15:25:00,85.28,85.31,85.24,85.27,14165.0,75.1051,75.1315,75.0698,75.0963,14165.0
2019-10-14 15:30:00,85.27,85.28,85.15,85.17,19577.0,75.0963,75.1051,74.9906,75.0082,19577.0
2019-10-14 15:35:00,85.18,85.23,85.16,85.2,15474.0,75.017,75.061,74.9994,75.0346,15474.0
2019-10-14 15:40:00,85.22,85.22,85.1,85.13,19495.0,75.0522,75.0522,74.9466,74.973,19495.0
2019-10-14 15:45:00,85.12,85.13,85.0,85.0,21890.0,74.9642,74.973,74.8585,74.8585,21890.0
2019-10-14 15:50:00,85.0,85.07,84.99,85.06,36464.0,74.8585,74.9201,74.8497,74.9113,36464.0
2019-10-14 15:55:00,85.05,85.05,84.94,84.97,90887.0,74.9025,74.9025,74.8056,74.8321,90887.0
2019-10-15 09:30:00,85.6,85.66,85.12,85.27,27586.0,75.3869,75.4397,74.9642,75.0963,27586.0
2019-10-15 09:35:00,85.28,85.47,85.23,85.38,8528.0,75.1051,75.2724,75.061,75.1931,8528.0
2019-10-15 09:40:00,85.35,85.35,85.1,85.1,15305.0,75.1667,75.1667,74.9466,74.9466,15305.0
2019-10-15 09:45:00,85.14,85.14,84.94,85.0,17384.0,74.9818,74.9818,74.8056,74.8585,17384.0
2019-10-15 09:50:00,84.98,85.24,84.94,85.24,32942.0,74.8409,75.0698,74.8056,75.0698,32942.0
2019-10-15 09:55:00,85.22,85.38,85.17,85.29,11722.0,75.0522,75.1931,75.0082,75.1139,11722.0
2019-10-15 10:00:00,85.29,85.44,85.26,85.31,4437.0,75.1139,75.246,75.0875,75.1315,4437.0
2019-10-15 10:05:00,85.32,85.44,85.23,85.4,9461.0,75.1403,75.246,75.061,75.2108,9461.0
2019-10-15 10:10:00,85.41,85.79,85.37,85.75,12869.0,75.2196,75.5542,75.1843,75.519,12869.0
2019-10-15 10:15:00,85.73,86.09,85.73,85.93,19119.0,75.5014,75.8184,75.5014,75.6775,19119.0
2019-10-15 10:20:00,85.96,86.03,85.89,86.01,14767.0,75.7039,75.7656,75.6423,75.748,14767.0
2019-10-15 10:25:00,86.04,86.44,86.04,86.38,76836.0,75.7744,76.1267,75.7744,76.0738,76836.0
2019-10-15 10:30:00,86.4,86.56,86.37,86.48,14472.0,76.0914,76.2324,76.065,76.1619,14472.0
2019-10-15 10:35:00,86.47,86.7,86.44,86.63,20548.0,76.1531,76.3557,76.1267,76.294,20548.0
2019-10-15 10:40:00,86.68,86.94,86.68,86.86,10523.0,76.338,76.567,76.338,76.4966,10523.0
2019-10-15 10:45:00,86.88,86.9,86.61,86.61,31887.0,76.5142,76.5318,76.2764,76.2764,31887.0
2019-10-15 10:50:00,86.62,86.66,86.55,86.62,10052.0,76.2852,76.3204,76.2235,76.2852,10052.0
2019-10-15 10:55:00,86.61,86.7,86.56,86.67,29220.0,76.2764,76.3557,76.2324,76.3292,29220.0
2019-10-15 11:00:00,86.69,86.72,86.57,86.62,67313.0,76.3468,76.3733,76.2412,76.2852,67313.0
2019-10-15 11:05:00,86.62,86.66,86.5,86.66,28521.0,76.2852,76.3204,76.1795,76.3204,28521.0
2019-10-15 11:10:00,86.64,86.64,86.52,86.56,8131.0,76.3028,76.3028,76.1971,76.2324,8131.0
2019-10-15 11:15:00,86.56,86.58,86.46,86.53,18891.0,76.2324,76.25,76.1443,76.2059,18891.0
2019-10-15 11:20:00,86.51,86.55,86.46,86.55,6941.0,76.1883,76.2235,76.1443,76.2235,6941.0
2019-10-15 11:25:00,86.55,86.63,86.53,86.61,18306.0,76.2235,76.294,76.2059,76.2764,18306.0
2019-10-15 11:30:00,86.62,86.64,86.47,86.47,6428.0,76.2852,76.3028,76.1531,76.1531,6428.0
2019-10-15 11:35:00,86.46,86.47,86.31,86.35,11852.0,76.1443,76.1531,76.0122,76.0474,11852.0
2019-10-15 11:40:00,86.37,86.5,86.37,86.49,9448.0,76.065,76.1795,76.065,76.1707,9448.0
2019-10-15 11:45:00,86.49,86.64,86.49,86.61,6097.0,76.1707,76.3028,76.1707,76.2764,6097.0
2019-10-15 11:50:00,86.61,86.62,86.47,86.51,9608.0,76.2764,76.2852,76.1531,76.1883,9608.0
2019-10-15 11:55:00,86.5,86.59,86.48,86.58,6494.0,76.1795,76.2588,76.1619,76.25,6494.0
2019-10-15 12:00:00,86.59,86.68,86.58,86.66,10955.0,76.2588,76.338,76.25,76.3204,10955.0
2019-10-15 12:05:00,86.66,86.73,86.65,86.68,6312.0,76.3204,76.3821,76.3116,76.338,6312.0
2019-10-15 12:10:00,86.67,86.73,86.64,86.69,5965.0,76.3292,76.3821,76.3028,76.3468,5965.0
2019-10-15 12:15:00,86.67,86.78,86.66,86.67,6287.0,76.3292,76.4261,76.3204,76.3292,6287.0
2019-10-15 12:20:00,86.62,86.64,86.54,86.54,4276.0,76.2852,76.3028,76.2147,76.2147,4276.0
2019-10-15 12:25:00,86.56,86.57,86.5,86.51,5489.0,76.2324,76.2412,76.1795,76.1883,5489.0
2019-10-15 12:30:00,86.51,86.54,86.48,86.53,5095.0,76.1883,76.2147,76.1619,76.2059,5095.0
2019-10-15 12:35:00,86.56,86.57,86.54,86.54,3965.0,76.2324,76.2412,76.2147,76.2147,3965.0
2019-10-15 12:40:00,86.55,86.57,86.52,86.54,3019.0,76.2235,76.2412,76.1971,76.2147,3019.0
2019-10-15 12:45:00,86.54,86.56,86.51,86.52,3137.0,76.2147,76.2324,76.1883,76.1971,3137.0
2019-10-15 12:50:00,86.53,86.65,86.49,86.65,6523.0,76.2059,76.3116,76.1707,76.3116,6523.0
2019-10-15 12:55:00,86.64,86.71,86.63,86.67,3685.0,76.3028,76.3645,76.294,76.3292,3685.0
2019-10-15 13:00:00,86.68,86.73,86.64,86.66,5273.0,76.338,76.3821,76.3028,76.3204,5273.0
2019-10-15 13:05:00,86.67,86.71,86.65,86.66,4998.0,76.3292,76.3645,76.3116,76.3204,4998.0
2019-10-15 13:10:00,86.64,86.69,86.61,86.67,6442.0,76.3028,76.3468,76.2764,76.3292,6442.0
2019-10-15 13:15:00,86.67,86.7,86.67,86.67,3521.0,76.3292,76.3557,76.3292,76.3292,3521.0
2019-10-15 13:20:00,86.67,86.68,86.59,86.59,3657.0,76.3292,76.338,76.2588,76.2588,3657.0
2019-10-15 13:25:00,86.58,86.67,86.58,86.64,4258.0,76.25,76.3292,76.25,76.3028,4258.0
2019-10-15 13:30:00,86.66,86.68,86.63,86.67,6809.0,76.3204,76.338,76.294,76.3292,6809.0
2019-10-15 13:35:00,86.67,86.75,86.66,86.75,3380.0,76.3292,76.3997,76.3204,76.3997,3380.0
2019-10-15 13:40:00,86.78,86.8,86.76,86.78,4498.0,76.4261,76.4437,76.4085,76.4261,4498.0
2019-10-15 13:45:00,86.77,86.94,86.77,86.91,10252.0,76.4173,76.567,76.4173,76.5406,10252.0
2019-10-15 13:50:00,86.92,87.04,86.91,87.01,21958.0,76.5494,76.6551,76.5406,76.6287,21958.0
2019-10-15 13:55:00,87.02,87.04,86.97,87.04,5712.0,76.6375,76.6551,76.5934,76.6551,5712.0
2019-10-15 14:00:00,87.04,87.08,87.01,87.06,8064.0,76.6551,76.6903,76.6287,76.6727,8064.0
2019-10-15 14:05:00,87.07,87.08,86.91,86.95,13769.0,76.6815,76.6903,76.5406,76.5758,13769.0
2019-10-15 14:10:00,86.96,86.98,86.9,86.97,7578.0,76.5846,76.6022,76.5318,76.5934,7578.0
2019-10-15 14:15:00,86.97,87.04,86.97,87.03,13862.0,76.5934,76.6551,76.5934,76.6463,13862.0
2019-10-15 14:20:00,87.01,87.04,86.97,87.02,5449.0,76.6287,76.6551,76.5934,76.6375,5449.0
2019-10-15 14:25:00,87.01,87.02,86.93,86.93,3175.0,76.6287,76.6375,76.5582,76.5582,3175.0
2019-10-15 14:30:00,86.93,86.93,86.84,86.86,3994.0,76.5582,76.5582,76.4789,76.4966,3994.0
2019-10-15 14:35:00,86.85,86.86,86.81,86.86,4727.0,76.4878,76.4966,76.4525,76.4966,4727.0
2019-10-15 14:40:00,86.83,86.83,86.75,86.81,12545.0,76.4701,76.4701,76.3997,76.4525,12545.0
2019-10-15 14:45:00,86.81,86.89,86.78,86.79,7697.0,76.4525,76.523,76.4261,76.4349,7697.0
2019-10-15 14:50:00,86.79,86.87,86.78,86.78,6576.0,76.4349,76.5054,76.4261,76.4261,6576.0
2019-10-15 14:55:00,86.79,86.8,86.7,86.79,4847.0,76.4349,76.4437,76.3557,76.4349,4847.0
2019-10-15 15:00:00,86.77,86.78,86.69,86.69,7210.0,76.4173,76.4261,76.3468,76.3468,7210.0
2019-10-15 15:05:00,86.67,86.69,86.62,86.63,3683.0,76.3292,76.3468,76.2852,76.294,3683.0
2019-10-15 15:10:00,86.65,86.65,86.59,86.62,5284.0,76.3116,76.3116,76.2588,76.2852,5284.0
2019-10-15 15:15:00,86.6,86.66,86.58,86.62,6822.0,76.2676,76.3204,76.25,76.2852,6822.0
2019-10-15 15:20:00,86.63,86.66,86.62,86.62,19376.0,76.294,76.3204,76.2852,76.2852,19376.0
2019-10-15 15:25:00,86.63,86.72,86.61,86.71,15347.0,76.294,76.3733,76.2764,76.3645,15347.0
2019-10-15 15:30:00,86.72,86.72,86.58,86.63,14921.0,76.3733,76.3733,76.25,76.294,14921.0
2019-10-15 15:35:00,86.61,86.61,86.56,86.59,9939.0,76.2764,76.2764,76.2324,76.2588,9939.0
2019-10-15 15:40:00,86.58,86.6,86.55,86.56,8408.0,76.25,76.2676,76.2235,76.2324,8408.0
2019-10-15 15:45:00,86.56,86.61,86.52,86.53,14646.0,76.2324,76.2764,76.1971,76.2059,14646.0
2019-10-15 15:50:00,86.53,86.6,86.52,86.56,27651.0,76.2059,76.2676,76.1971,76.2324,27651.0
2019-10-15 15:55:00,86.57,86.7,86.55,86.64,92476.0,76.2412,76.3557,76.2235,76.3028,92476.0
2019-10-16 09:30:00,86.47,86.5,86.0,86.5,28830.0,76.1531,76.1795,75.7392,76.1795,28830.0
2019-10-16 09:35:00,86.58,86.62,86.28,86.48,13791.0,76.25,76.2852,75.9858,76.1619,13791.0
2019-10-16 09:40:00,86.48,86.6,86.4,86.43,13267.0,76.1619,76.2676,76.0914,76.1179,13267.0
2019-10-16 09:45:00,86.43,86.44,86.22,86.27,33942.0,76.1179,76.1267,75.9329,75.977,33942.0
2019-10-16 09:50:00,86.27,86.36,86.19,86.36,5700.0,75.977,76.0562,75.9065,76.0562,5700.0
2019-10-16 09:55:00,86.4,86.46,86.2,86.24,5238.0,76.0914,76.1443,75.9153,75.9505,5238.0
2019-10-16 10:00:00,86.2,86.33,85.94,85.98,10707.0,75.9153,76.0298,75.6863,75.7216,10707.0
2019-10-16 10:05:00,85.95,86.16,85.9,86.0,8230.0,75.6951,75.8801,75.6511,75.7392,8230.0
2019-10-16 10:10:00,85.94,86.11,85.82,85.89,51858.0,75.6863,75.836,75.5806,75.6423,51858.0
2019-10-16 10:15:00,85.89,86.11,85.85,86.11,7220.0,75.6423,75.836,75.6071,75.836,7220.0
2019-10-16 10:20:00,86.09,86.15,85.99,86.13,10338.0,75.8184,75.8713,75.7304,75.8537,10338.0
2019-10-16 10:25:00,86.12,86.25,86.07,86.22,9838.0,75.8449,75.9593,75.8008,75.9329,9838.0
2019-10-16 10:30:00,86.22,86.37,86.2,86.25,9694.0,75.9329,76.065,75.9153,75.9593,9694.0
2019-10-16 10:35:00,86.26,86.32,86.2,86.21,8456.0,75.9682,76.021,75.9153,75.9241,8456.0
2019-10-16 10:40:00,86.23,86.32,86.2,86.24,15844.0,75.9417,76.021,75.9153,75.9505,15844.0
2019-10-16 10:45:00,86.23,86.26,86.07,86.11,28095.0,75.9417,75.9682,75.8008,75.836,28095.0
2019-10-16 10:50:00,86.12,86.27,86.08,86.18,11779.0,75.8449,75.977,75.8096,75.8977,11779.0
2019-10-16 10:55:00,86.19,86.2,86.02,86.07,12400.0,75.9065,75.9153,75.7568,75.8008,12400.0
2019-10-16 11:00:00,86.08,86.15,86.05,86.09,8748.0,75.8096,75.8713,75.7832,75.8184,8748.0
2019-10-16 11:05:00,86.16,86.27,86.15,86.21,6553.0,75.8801,75.977,75.8713,75.9241,6553.0
2019-10-16 11:10:00,86.19,86.22,86.13,86.22,4791.0,75.9065,75.9329,75.8537,75.9329,4791.0
2019-10-16 11:15:00,86.24,86.27,86.15,86.18,4200.0,75.9505,75.977,75.8713,75.8977,4200.0
2019-10-16 11:20:00,86.2,86.26,86.16,86.17,4286.0,75.9153,75.9682,75.8801,75.8889,4286.0
2019-10-16 11:25:00,86.19,86.19,86.14,86.17,1763.0,75.9065,75.9065,75.8625,75.8889,1763.0
2019-10-16 11:30:00,86.18,86.22,86.04,86.08,6427.0,75.8977,75.9329,75.7744,75.8096,6427.0
2019-10-16 11:35:00,86.05,86.08,85.95,85.99,6524.0,75.7832,75.8096,75.6951,75.7304,6524.0
2019-10-16 11:40:00,85.97,86.0,85.95,85.96,4350.0,75.7128,75.7392,75.6951,75.7039,4350.0
2019-10-16 11:45:00,85.97,86.15,85.97,86.15,12441.0,75.7128,75.8713,75.7128,75.8713,12441.0
2019-10-16 11:50:00,86.11,86.15,86.01,86.05,69047.0,75.836,75.8713,75.748,75.7832,69047.0
2019-10-16 11:55:00,86.04,86.04,85.8,85.8,19591.0,75.7744,75.7744,75.563,75.563,19591.0
2019-10-16 12:00:00,85.81,85.9,85.78,85.87,6348.0,75.5718,75.6511,75.5454,75.6247,6348.0
2019-10-16 12:05:00,85.85,85.97,85.85,85.94,17153.0,75.6071,75.7128,75.6071,75.6863,17153.0
2019-10-16 12:10:00,85.97,86.02,85.9,85.91,10474.0,75.7128,75.7568,75.6511,75.6599,10474.0
2019-10-16 12:15:00,85.91,85.94,85.8,85.82,5100.0,75.6599,75.6863,75.563,75.5806,5100.0
2019-10-16 12:20:00,85.82,85.83,85.7,85.75,4227.0,75.5806,75.5895,75.475,75.519,4227.0
2019-10-16 12:25:00,85.75,85.79,85.74,85.79,5050.0,75.519,75.5542,75.5102,75.5542,5050.0
2019-10-16 12:30:00,85.8,85.8,85.65,85.7,4619.0,75.563,75.563,75.4309,75.475,4619.0
2019-10-16 12:35:00,85.66,85.74,85.66,85.74,6240.0,75.4397,75.5102,75.4397,75.5102,6240.0
2019-10-16 12:40:00,85.72,85.73,85.67,85.69,3964.0,75.4926,75.5014,75.4485,75.4662,3964.0
2019-10-16 12:45:00,85.7,85.73,85.66,85.67,3200.0,75.475,75.5014,75.4397,75.4485,3200.0
2019-10-16 12:50:00,85.66,85.66,85.45,85.48,6221.0,75.4397,75.4397,75.2548,75.2812,6221.0
2019-10-16 12:55:00,85.47,85.53,85.42,85.51,4200.0,75.2724,75.3252,75.2284,75.3076,4200.0
2019-10-16 13:00:00,85.51,85.51,85.44,85.44,4450.0,75.3076,75.3076,75.246,75.246,4450.0
2019-10-16 13:05:00,85.43,85.44,85.34,85.36,5038.0,75.2372,75.246,75.1579,75.1755,5038.0
2019-10-16 13:10:00,85.35,85.38,85.29,85.31,4946.0,75.1667,75.1931,75.1139,75.1315,4946.0
2019-10-16 13:15:00,85.27,85.28,85.23,85.25,3470.0,75.0963,75.1051,75.061,75.0787,3470.0
2019-10-16 13:20:00,85.28,85.32,85.24,85.24,5717.0,75.1051,75.1403,75.0698,75.0698,5717.0
2019-10-16 13:25:00,85.25,85.32,85.25,85.31,3300.0,75.0787,75.1403,75.0787,75.1315,3300.0
2019-10-16 13:30:00,85.33,85.49,85.33,85.48,4363.0,75.1491,75.29,75.1491,75.2812,4363.0
2019-10-16 13:35:00,85.47,85.51,85.47,85.5,5839.0,75.2724,75.3076,75.2724,75.2988,5839.0
2019-10-16 13:40:00,85.5,85.54,85.35,85.49,12017.0,75.2988,75.3341,75.1667,75.29,12017.0
2019-10-16 13:45:00,85.51,85.53,85.48,85.51,2103.0,75.3076,75.3252,75.2812,75.3076,2103.0
2019-10-16 13:50:00,85.51,85.53,85.49,85.51,3902.0,75.3076,75.3252,75.29,75.3076,3902.0
2019-10-16 13:55:00,85.5,85.5,85.39,85.46,6609.0,75.2988,75.2988,75.202,75.2636,6609.0
2019-10-16 14:00:00,85.46,85.53,85.45,85.53,4004.0,75.2636,75.3252,75.2548,75.3252,4004.0
2019-10-16 14:05:00,85.52,85.54,85.48,85.53,4225.0,75.3164,75.3341,75.2812,75.3252,4225.0
2019-10-16 14:10:00,85.54,85.67,85.54,85.67,7800.0,75.3341,75.4485,75.3341,75.4485,7800.0
2019-10-16 14:15:00,85.68,85.75,85.68,85.73,7180.0,75.4574,75.519,75.4574,75.5014,7180.0
2019-10-16 14:20:00,85.7,85.74,85.67,85.7,6165.0,75.475,75.5102,75.4485,75.475,6165.0
2019-10-16 14:25:00,85.72,85.74,85.7,85.7,3984.0,75.4926,75.5102,75.475,75.475,3984.0
2019-10-16 14:30:00,85.72,85.91,85.71,85.91,7806.0,75.4926,75.6599,75.4838,75.6599,7806.0
2019-10-16 14:35:00,85.91,85.93,85.85,85.92,5869.0,75.6599,75.6775,75.6071,75.6687,5869.0
2019-10-16 14:40:00,85.97,85.97,85.82,85.83,10660.0,75.7128,75.7128,75.5806,75.5895,10660.0
2019-10-16 14:45:00,85.83,85.87,85.74,85.75,14666.0,75.5895,75.6247,75.5102,75.519,14666.0
2019-10-16 14:50:00,85.76,85.78,85.74,85.76,4385.0,75.5278,75.5454,75.5102,75.5278,4385.0
2019-10-16 14:55:00,85.78,85.8,85.72,85.72,3615.0,75.5454,75.563,75.4926,75.4926,3615.0
2019-10-16 15:00:00,85.73,85.73,85.68,85.71,5315.0,75.5014,75.5014,75.4574,75.4838,5315.0
2019-10-16 15:05:00,85.71,85.71,85.66,85.69,4787.0,75.4838,75.4838,75.4397,75.4662,4787.0
2019-10-16 15:10:00,85.68,85.69,85.58,85.59,6091.0,75.4574,75.4662,75.3693,75.3781,6091.0
2019-10-16 15:15:00,85.59,85.64,85.53,85.62,6542.0,75.3781,75.4221,75.3252,75.4045,6542.0
2019-10-16 15:20:00,85.61,85.67,85.61,85.67,4002.0,75.3957,75.4485,75.3957,75.4485,4002.0
2019-10-16 15:25:00,85.67,85.69,85.64,85.65,6805.0,75.4485,75.4662,75.4221,75.4309,6805.0
2019-10-16 15:30:00,85.66,85.73,85.65,85.71,15042.0,75.4397,75.5014,75.4309,75.4838,15042.0
2019-10-16 15:35:00,85.73,85.83,85.72,85.79,14052.0,75.5014,75.5895,75.4926,75.5542,14052.0
2019-10-16 15:40:00,85.79,85.8,85.69,85.69,23610.0,75.5542,75.563,75.4662,75.4662,23610.0
2019-10-16 15:45:00,85.7,85.77,85.69,85.7,18362.0,75.475,75.5366,75.4662,75.475,18362.0
2019-10-16 15:50:00,85.7,85.73,85.68,85.73,34999.0,75.475,75.5014,75.4574,75.5014,34999.0
2019-10-16 15:55:00,85.73,85.73,85.57,85.66,75656.0,75.5014,75.5014,75.3605,75.4397,75656.0
2019-10-17 09:30:00,86.5,87.44,86.5,87.25,39992.0,76.1795,77.0074,76.1795,76.84,39992.0
2019-10-17 09:35:00,87.08,87.23,86.64,86.99,18860.0,76.6903,76.8224,76.3028,76.6111,18860.0
2019-10-17 09:40:00,86.95,87.06,86.87,86.96,6528.0,76.5758,76.6727,76.5054,76.5846,6528.0
2019-10-17 09:45:00,86.96,87.06,86.9,86.9,11595.0,76.5846,76.6727,76.5318,76.5318,11595.0
2019-10-17 09:50:00,86.94,87.03,86.87,86.88,9336.0,76.567,76.6463,76.5054,76.5142,9336.0
2019-10-17 09:55:00,86.87,86.92,86.8,86.88,51139.0,76.5054,76.5494,76.4437,76.5142,51139.0
2019-10-17 10:00:00,86.91,86.92,86.77,86.86,11009.0,76.5406,76.5494,76.4173,76.4966,11009.0
2019-10-17 10:05:00,86.84,86.93,86.8,86.88,7573.0,76.4789,76.5582,76.4437,76.5142,7573.0
2019-10-17 10:10:00,86.94,87.15,86.93,87.13,9279.0,76.567,76.752,76.5582,76.7343,9279.0
2019-10-17 10:15:00,87.15,87.29,87.11,87.27,9459.0,76.752,76.8753,76.7167,76.8576,9459.0
2019-10-17 10:20:00,87.28,87.37,87.19,87.19,13630.0,76.8665,76.9457,76.7872,76.7872,13630.0
2019-10-17 10:25:00,87.19,87.24,87.02,87.17,18743.0,76.7872,76.8312,76.6375,76.7696,18743.0
2019-10-17 10:30:00,87.18,87.19,87.02,87.02,103255.0,76.7784,76.7872,76.6375,76.6375,103255.0
2019-10-17 10:35:00,87.01,87.01,86.63,86.63,17344.0,76.6287,76.6287,76.294,76.294,17344.0
2019-10-17 10:40:00,86.63,86.69,86.48,86.67,13781.0,76.294,76.3468,76.1619,76.3292,13781.0
2019-10-17 10:45:00,86.65,86.66,86.36,86.4,8254.0,76.3116,76.3204,76.0562,76.0914,8254.0
2019-10-17 10:50:00,86.4,86.48,86.38,86.45,8312.0,76.0914,76.1619,76.0738,76.1355,8312.0
2019-10-17 10:55:00,86.47,86.59,86.44,86.45,11989.0,76.1531,76.2588,76.1267,76.1355,11989.0
2019-10-17 11:00:00,86.44,86.48,86.17,86.29,19129.0,76.1267,76.1619,75.8889,75.9946,19129.0
2019-10-17 11:05:00,86.28,86.35,86.18,86.31,6780.0,75.9858,76.0474,75.8977,76.0122,6780.0
2019-10-17 11:10:00,86.34,86.57,86.34,86.57,2644.0,76.0386,76.2412,76.0386,76.2412,2644.0
2019-10-17 11:15:00,86.53,86.61,86.52,86.52,8456.0,76.2059,76.2764,76.1971,76.1971,8456.0
2019-10-17 11:20:00,86.53,86.59,86.51,86.55,4980.0,76.2059,76.2588,76.1883,76.2235,4980.0
2019-10-17 11:25:00,86.57,86.57,86.42,86.44,4300.0,76.2412,76.2412,76.1091,76.1267,4300.0
2019-10-17 11:30:00,86.45,86.45,86.19,86.19,4863.0,76.1355,76.1355,75.9065,75.9065,4863.0
2019-10-17 11:35:00,86.22,86.29,86.16,86.28,3550.0,75.9329,75.9946,75.8801,75.9858,3550.0
2019-10-17 11:40:00,86.27,86.28,86.13,86.15,5439.0,75.977,75.9858,75.8537,75.8713,5439.0
2019-10-17 11:45:00,86.16,86.17,86.09,86.11,5484.0,75.8801,75.8889,75.8184,75.836,5484.0
2019-10-17 11:50:00,86.09,86.09,85.88,85.95,11560.0,75.8184,75.8184,75.6335,75.6951,11560.0
2019-10-17 11:55:00,85.99,86.08,85.98,86.08,6882.0,75.7304,75.8096,75.7216,75.8096,6882.0
2019-10-17 12:00:00,86.11,86.14,85.91,86.02,7893.0,75.836,75.8625,75.6599,75.7568,7893.0
2019-10-17 12:05:00,86.04,86.1,86.03,86.08,2884.0,75.7744,75.8272,75.7656,75.8096,2884.0
2019-10-17 12:10:00,86.1,86.12,86.03,86.09,8984.0,75.8272,75.8449,75.7656,75.8184,8984.0
2019-10-17 12:15:00,86.09,86.16,86.06,86.15,5149.0,75.8184,75.8801,75.792,75.8713,5149.0
2019-10-17 12:20:00,86.16,86.19,86.11,86.19,15239.0,75.8801,75.9065,75.836,75.9065,15239.0
2019-10-17 12:25:00,86.18,86.26,86.13,86.15,8608.0,75.8977,75.9682,75.8537,75.8713,8608.0
2019-10-17 12:30:00,86.17,86.23,86.17,86.23,4514.0,75.8889,75.9417,75.8889,75.9417,4514.0
2019-10-17 12:35:00,86.23,86.24,86.11,86.16,7407.0,75.9417,75.9505,75.836,75.8801,7407.0
2019-10-17 12:40:00,86.16,86.19,86.12,86.19,14727.0,75.8801,75.9065,75.8449,75.9065,14727.0
2019-10-17 12:45:00,86.19,86.23,86.18,86.18,1831.0,75.9065,75.9417,75.8977,75.8977,1831.0
2019-10-17 12:50:00,86.22,86.27,86.2,86.21,3396.0,75.9329,75.977,75.9153,75.9241,3396.0
2019-10-17 12:55:00,86.23,86.36,86.23,86.36,5588.0,75.9417,76.0562,75.9417,76.0562,5588.0
2019-10-17 13:00:00,86.38,86.39,86.25,86.25,4331.0,76.0738,76.0826,75.9593,75.9593,4331.0
2019-10-17 13:05:00,86.23,86.24,86.15,86.17,4623.0,75.9417,75.9505,75.8713,75.8889,4623.0
2019-10-17 13:10:00,86.17,86.3,86.17,86.27,4926.0,75.8889,76.0034,75.8889,75.977,4926.0
2019-10-17 13:15:00,86.26,86.37,86.24,86.34,4133.0,75.9682,76.065,75.9505,76.0386,4133.0
2019-10-17 13:20:00,86.33,86.49,86.33,86.43,5312.0,76.0298,76.1707,76.0298,76.1179,5312.0
2019-10-17 13:25:00,86.41,86.49,86.4,86.48,3978.0,76.1003,76.1707,76.0914,76.1619,3978.0
2019-10-17 13:30:00,86.51,86.56,86.51,86.56,6321.0,76.1883,76.2324,76.1883,76.2324,6321.0
2019-10-17 13:35:00,86.54,86.62,86.51,86.58,7812.0,76.2147,76.2852,76.1883,76.25,7812.0
2019-10-17 13:40:00,86.58,86.6,86.52,86.59,7676.0,76.25,76.2676,76.1971,76.2588,7676.0
2019-10-17 13:45:00,86.59,86.6,86.57,86.59,3703.0,76.2588,76.2676,76.2412,76.2588,3703.0
2019-10-17 13:50:00,86.6,86.64,86.59,86.63,4350.0,76.2676,76.3028,76.2588,76.294,4350.0
2019-10-17 13:55:00,86.63,86.75,86.62,86.75,10016.0,76.294,76.3997,76.2852,76.3997,10016.0
2019-10-17 14:00:00,86.77,86.79,86.64,86.69,11513.0,76.4173,76.4349,76.3028,76.3468,11513.0
2019-10-17 14:05:00,86.66,86.71,86.66,86.68,5101.0,76.3204,76.3645,76.3204,76.338,5101.0
2019-10-17 14:10:00,86.69,86.75,86.67,86.7,5255.0,76.3468,76.3997,76.3292,76.3557,5255.0
2019-10-17 14:15:00,86.71,86.77,86.69,86.76,10492.0,76.3645,76.4173,76.3468,76.4085,10492.0
2019-10-17 14:20:00,86.74,86.76,86.69,86.72,10213.0,76.3909,76.4085,76.3468,76.3733,10213.0
2019-10-17 14:25:00,86.72,86.87,86.72,86.86,23943.0,76.3733,76.5054,76.3733,76.4966,23943.0
2019-10-17 14:30:00,86.86,86.9,86.84,86.9,17658.0,76.4966,76.5318,76.4789,76.5318,17658.0
2019-10-17 14:35:00,86.9,86.98,86.9,86.91,14996.0,76.5318,76.6022,76.5318,76.5406,14996.0
2019-10-17 14:40:00,86.92,86.99,86.91,86.96,7031.0,76.5494,76.6111,76.5406,76.5846,7031.0
2019-10-17 14:45:00,86.94,86.99,86.93,86.99,3168.0,76.567,76.6111,76.5582,76.6111,3168.0
2019-10-17 14:50:00,86.98,87.1,86.96,87.08,20895.0,76.6022,76.7079,76.5846,76.6903,20895.0
2019-10-17 14:55:00,87.07,87.3,87.07,87.3,34261.0,76.6815,76.8841,76.6815,76.8841,34261.0
2019-10-17 15:00:00,87.31,87.34,87.19,87.21,19521.0,76.8929,76.9193,76.7872,76.8048,19521.0
2019-10-17 15:05:00,87.22,87.22,87.07,87.08,24518.0,76.8136,76.8136,76.6815,76.6903,24518.0
2019-10-17 15:10:00,87.08,87.28,87.07,87.28,40865.0,76.6903,76.8665,76.6815,76.8665,40865.0
2019-10-17 15:15:00,87.28,87.28,87.14,87.2,40962.0,76.8665,76.8665,76.7432,76.796,40962.0
2019-10-17 15:20:00,87.2,87.26,87.13,87.26,29067.0,76.796,76.8488,76.7343,76.8488,29067.0
2019-10-17 15:25:00,87.27,87.29,87.22,87.29,20611.0,76.8576,76.8753,76.8136,76.8753,20611.0
2019-10-17 15:30:00,87.29,87.42,87.28,87.32,48227.0,76.8753,76.9897,76.8665,76.9017,48227.0
2019-10-17 15:35:00,87.33,87.33,87.23,87.29,28501.0,76.9105,76.9105,76.8224,76.8753,28501.0
2019-10-17 15:40:00,87.3,87.36,87.28,87.34,37783.0,76.8841,76.9369,76.8665,76.9193,37783.0
2019-10-17 15:45:00,87.34,87.39,87.3,87.34,49647.0,76.9193,76.9633,76.8841,76.9193,49647.0
2019-10-17 15:50:00,87.35,87.54,87.31,87.54,70642.0,76.9281,77.0954,76.8929,77.0954,70642.0
2019-10-17 15:55:00,87.53,87.64,87.46,87.56,164270.0,77.0866,77.1835,77.025,77.113,164270.0
2019-10-18 09:30:00,87.29,87.32,86.96,87.3,68278.0,76.8753,76.9017,76.5846,76.8841,68278.0
2019-10-18 09:35:00,87.25,87.25,86.94,87.05,26823.0,76.84,76.84,76.567,76.6639,26823.0
2019-10-18 09:40:00,87.04,87.07,86.93,86.99,6685.0,76.6551,76.6815,76.5582,76.6111,6685.0
2019-10-18 09:45:00,86.99,87.32,86.95,87.3,9608.0,76.6111,76.9017,76.5758,76.8841,9608.0
2019-10-18 09:50:00,87.35,87.35,87.13,87.13,2948.0,76.9281,76.9281,76.7343,76.7343,2948.0
2019-10-18 09:55:00,87.2,87.22,87.08,87.14,3450.0,76.796,76.8136,76.6903,76.7432,3450.0
2019-10-18 10:00:00,87.16,87.27,87.06,87.15,3847.0,76.7608,76.8576,76.6727,76.752,3847.0
2019-10-18 10:05:00,87.09,87.14,87.01,87.08,11146.0,76.6991,76.7432,76.6287,76.6903,11146.0
2019-10-18 10:10:00,87.12,87.22,87.11,87.16,11364.0,76.7255,76.8136,76.7167,76.7608,11364.0
2019-10-18 10:15:00,87.16,87.17,87.01,87.1,15853.0,76.7608,76.7696,76.6287,76.7079,15853.0
2019-10-18 10:20:00,87.09,87.09,86.98,86.98,8492.0,76.6991,76.6991,76.6022,76.6022,8492.0
2019-10-18 10:25:00,86.98,87.08,86.88,86.94,13206.0,76.6022,76.6903,76.5142,76.567,13206.0
2019-10-18 10:30:00,86.94,86.95,86.84,86.84,26601.0,76.567,76.5758,76.4789,76.4789,26601.0
2019-10-18 10:35:00,86.83,87.07,86.82,86.98,19810.0,76.4701,76.6815,76.4613,76.6022,19810.0
2019-10-18 10:40:00,86.98,86.99,86.82,86.88,22011.0,76.6022,76.6111,76.4613,76.5142,22011.0
2019-10-18 10:45:00,86.88,86.95,86.88,86.92,7367.0,76.5142,76.5758,76.5142,76.5494,7367.0
2019-10-18 10:50:00,86.93,87.09,86.93,87.08,23573.0,76.5582,76.6991,76.5582,76.6903,23573.0
2019-10-18 10:55:00,87.08,87.09,87.0,87.04,4764.0,76.6903,76.6991,76.6199,76.6551,4764.0
2019-10-18 11:00:00,87.05,87.17,87.04,87.17,4462.0,76.6639,76.7696,76.6551,76.7696,4462.0
2019-10-18 11:05:00,87.17,87.29,87.16,87.27,9840.0,76.7696,76.8753,76.7608,76.8576,9840.0
2019-10-18 11:10:00,87.27,87.37,87.23,87.29,15692.0,76.8576,76.9457,76.8224,76.8753,15692.0
2019-10-18 11:15:00,87.28,87.34,87.23,87.3,3600.0,76.8665,76.9193,76.8224,76.8841,3600.0
2019-10-18 11:20:00,87.32,87.32,87.24,87.27,2403.0,76.9017,76.9017,76.8312,76.8576,2403.0
2019-10-18 11:25:00,87.28,87.34,87.26,87.29,2601.0,76.8665,76.9193,76.8488,76.8753,2601.0
2019-10-18 11:30:00,87.27,87.3,87.11,87.11,3836.0,76.8576,76.8841,76.7167,76.7167,3836.0
2019-10-18 11:35:00,87.07,87.15,87.07,87.15,3023.0,76.6815,76.752,76.6815,76.752,3023.0
2019-10-18 11:40:00,87.22,87.23,87.11,87.12,7473.0,76.8136,76.8224,76.7167,76.7255,7473.0
2019-10-18 11:45:00,87.14,87.27,87.1,87.26,16187.0,76.7432,76.8576,76.7079,76.8488,16187.0
2019-10-18 11:50:00,87.25,87.25,87.07,87.11,50953.0,76.84,76.84,76.6815,76.7167,50953.0
2019-10-18 11:55:00,87.12,87.25,87.11,87.16,19127.0,76.7255,76.84,76.7167,76.7608,19127.0
2019-10-18 12:00:00,87.16,87.19,87.04,87.15,15337.0,76.7608,76.7872,76.6551,76.752,15337.0
2019-10-18 12:05:00,87.17,87.26,87.16,87.26,10499.0,76.7696,76.8488,76.7608,76.8488,10499.0
2019-10-18 12:10:00,87.26,87.36,87.24,87.36,10636.0,76.8488,76.9369,76.8312,76.9369,10636.0
2019-10-18 12:15:00,87.36,87.36,87.21,87.28,31672.0,76.9369,76.9369,76.8048,76.8665,31672.0
2019-10-18 12:20:00,87.26,87.27,86.74,87.15,101037.0,76.8488,76.8576,76.3909,76.752,101037.0
2019-10-18 12:25:00,87.16,87.19,87.15,87.16,52766.0,76.7608,76.7872,76.752,76.7608,52766.0
2019-10-18 12:30:00,87.16,87.25,87.09,87.25,35608.0,76.7608,76.84,76.6991,76.84,35608.0
2019-10-18 12:35:00,87.26,87.38,87.26,87.33,18782.0,76.8488,76.9545,76.8488,76.9105,18782.0
2019-10-18 12:40:00,87.33,87.43,87.27,87.4,27524.0,76.9105,76.9986,76.8576,76.9721,27524.0
2019-10-18 12:45:00,87.45,87.55,87.37,87.51,15131.0,77.0162,77.1042,76.9457,77.069,15131.0
2019-10-18 12:50:00,87.51,87.6,87.5,87.6,21659.0,77.069,77.1483,77.0602,77.1483,21659.0
2019-10-18 12:55:00,87.6,87.64,87.47,87.49,8450.0,77.1483,77.1835,77.0338,77.0514,8450.0
2019-10-18 13:00:00,87.48,87.65,87.37,87.63,7903.0,77.0426,77.1923,76.9457,77.1747,7903.0
2019-10-18 13:05:00,87.66,87.79,87.6,87.79,9864.0,77.2011,77.3156,77.1483,77.3156,9864.0
2019-10-18 13:10:00,87.79,87.79,87.7,87.79,5814.0,77.3156,77.3156,77.2363,77.3156,5814.0
2019-10-18 13:15:00,87.79,87.98,87.79,87.97,13770.0,77.3156,77.4829,77.3156,77.4741,13770.0
2019-10-18 13:20:00,87.96,87.96,87.89,87.92,11592.0,77.4653,77.4653,77.4037,77.4301,11592.0
2019-10-18 13:25:00,87.91,87.95,87.89,87.93,5155.0,77.4213,77.4565,77.4037,77.4389,5155.0
2019-10-18 13:30:00,87.95,87.96,87.86,87.89,11133.0,77.4565,77.4653,77.3773,77.4037,11133.0
2019-10-18 13:35:00,87.89,88.0,87.88,87.97,7734.0,77.4037,77.5005,77.3949,77.4741,7734.0
2019-10-18 13:40:00,87.99,88.08,87.96,88.07,15209.0,77.4917,77.571,77.4653,77.5622,15209.0
2019-10-18 13:45:00,88.08,88.18,88.07,88.09,18129.0,77.571,77.6591,77.5622,77.5798,18129.0
2019-10-18 13:50:00,88.09,88.11,88.01,88.09,10980.0,77.5798,77.5974,77.5094,77.5798,10980.0
2019-10-18 13:55:00,88.09,88.17,88.08,88.13,10286.0,77.5798,77.6503,77.571,77.615,10286.0
2019-10-18 14:00:00,88.15,88.18,87.98,88.01,16663.0,77.6327,77.6591,77.4829,77.5094,16663.0
2019-10-18 14:05:00,88.01,88.1,87.98,87.99,8999.0,77.5094,77.5886,77.4829,77.4917,8999.0
2019-10-18 14:10:00,88.0,88.01,87.93,87.94,8421.0,77.5005,77.5094,77.4389,77.4477,8421.0
2019-10-18 14:15:00,87.93,88.02,87.92,88.0,7234.0,77.4389,77.5182,77.4301,77.5005,7234.0
2019-10-18 14:20:00,88.02,88.07,87.96,87.96,6168.0,77.5182,77.5622,77.4653,77.4653,6168.0
2019-10-18 14:25:00,87.97,88.04,87.97,88.04,6459.0,77.4741,77.5358,77.4741,77.5358,6459.0
2019-10-18 14:30:00,88.03,88.15,88.03,88.15,5688.0,77.527,77.6327,77.527,77.6327,5688.0
2019-10-18 14:35:00,88.13,88.16,88.06,88.08,5985.0,77.615,77.6415,77.5534,77.571,5985.0
2019-10-18 14:40:00,88.09,88.09,87.97,88.01,8179.0,77.5798,77.5798,77.4741,77.5094,8179.0
2019-10-18 14:45:00,88.0,88.03,87.97,88.0,9267.0,77.5005,77.527,77.4741,77.5005,9267.0
2019-10-18 14:50:00,87.99,88.11,87.99,88.06,10378.0,77.4917,77.5974,77.4917,77.5534,10378.0
2019-10-18 14:55:00,88.08,88.12,88.07,88.08,6171.0,77.571,77.6062,77.5622,77.571,6171.0
2019-10-18 15:00:00,88.08,88.12,88.05,88.11,10670.0,77.571,77.6062,77.5446,77.5974,10670.0
2019-10-18 15:05:00,88.11,88.15,88.07,88.1,9621.0,77.5974,77.6327,77.5622,77.5886,9621.0
2019-10-18 15:10:00,88.11,88.27,88.11,88.25,9232.0,77.5974,77.7383,77.5974,77.7207,9232.0
2019-10-18 15:15:00,88.24,88.24,88.11,88.12,8625.0,77.7119,77.7119,77.5974,77.6062,8625.0
2019-10-18 15:20:00,88.1,88.16,88.06,88.07,9605.0,77.5886,77.6415,77.5534,77.5622,9605.0
2019-10-18 15:25:00,88.07,88.12,88.01,88.02,20387.0,77.5622,77.6062,77.5094,77.5182,20387.0
2019-10-18 15:30:00,88.01,88.14,88.01,88.09,13162.0,77.5094,77.6238,77.5094,77.5798,13162.0
2019-10-18 15:35:00,88.1,88.1,87.96,88.01,13936.0,77.5886,77.5886,77.4653,77.5094,13936.0
2019-10-18 15:40:00,87.98,88.01,87.84,87.85,15112.0,77.4829,77.5094,77.3596,77.3684,15112.0
2019-10-18 15:45:00,87.84,88.04,87.82,87.97,33720.0,77.3596,77.5358,77.342,77.4741,33720.0
2019-10-18 15:50:00,87.98,88.03,87.91,87.97,38483.0,77.4829,77.527,77.4213,77.4741,38483.0
2019-10-18 15:55:00,87.97,87.98,87.75,87.8,152091.0,77.4741,77.4829,77.2804,77.3244,152091.0
2019-10-21 09:30:00,88.21,88.7,88.2,88.7,32461.0,77.6855,78.117,77.6767,78.117,32461.0
2019-10-21 09:35:00,88.73,89.3,88.73,89.24,22270.0,78.1434,78.6454,78.1434,78.5926,22270.0
2019-10-21 09:40:00,89.3,89.33,88.97,89.26,21126.0,78.6454,78.6719,78.3548,78.6102,21126.0
2019-10-21 09:45:00,89.25,89.37,89.14,89.3,27645.0,78.6014,78.7071,78.5045,78.6454,27645.0
2019-10-21 09:50:00,89.31,89.56,89.28,89.48,39225.0,78.6542,78.8744,78.6278,78.804,39225.0
2019-10-21 09:55:00,89.47,89.49,89.29,89.34,28140.0,78.7952,78.8128,78.6366,78.6807,28140.0
2019-10-21 10:00:00,89.35,89.45,89.32,89.32,30105.0,78.6895,78.7775,78.6631,78.6631,30105.0
2019-10-21 10:05:00,89.32,89.53,89.23,89.39,23920.0,78.6631,78.848,78.5838,78.7247,23920.0
2019-10-21 10:10:00,89.39,89.55,89.35,89.55,33774.0,78.7247,78.8656,78.6895,78.8656,33774.0
2019-10-21 10:15:00,89.56,89.6,89.24,89.32,23494.0,78.8744,78.9096,78.5926,78.6631,23494.0
2019-10-21 10:20:00,89.3,89.42,89.27,89.33,9820.0,78.6454,78.7511,78.619,78.6719,9820.0
2019-10-21 10:25:00,89.34,89.51,89.32,89.45,7647.0,78.6807,78.8304,78.6631,78.7775,7647.0
2019-10-21 10:30:00,89.4,89.43,89.36,89.42,11038.0,78.7335,78.7599,78.6983,78.7511,11038.0
2019-10-21 10:35:00,89.42,89.49,89.38,89.4,5513.0,78.7511,78.8128,78.7159,78.7335,5513.0
2019-10-21 10:40:00,89.4,89.45,89.36,89.39,6121.0,78.7335,78.7775,78.6983,78.7247,6121.0
2019-10-21 10:45:00,89.37,89.41,89.31,89.33,6752.0,78.7071,78.7423,78.6542,78.6719,6752.0
2019-10-21 10:50:00,89.35,89.42,89.28,89.41,10886.0,78.6895,78.7511,78.6278,78.7423,10886.0
2019-10-21 10:55:00,89.41,89.47,89.39,89.44,9372.0,78.7423,78.7952,78.7247,78.7687,9372.0
2019-10-21 11:00:00,89.47,89.54,89.43,89.49,7898.0,78.7952,78.8568,78.7599,78.8128,7898.0
2019-10-21 11:05:00,89.51,89.54,89.36,89.39,9070.0,78.8304,78.8568,78.6983,78.7247,9070.0
2019-10-21 11:10:00,89.37,89.5,89.37,89.43,4851.0,78.7071,78.8216,78.7071,78.7599,4851.0
2019-10-21 11:15:00,89.45,89.47,89.4,89.44,9488.0,78.7775,78.7952,78.7335,78.7687,9488.0
2019-10-21 11:20:00,89.43,89.48,89.35,89.36,6360.0,78.7599,78.804,78.6895,78.6983,6360.0
2019-10-21 11:25:00,89.39,89.41,89.33,89.4,6152.0,78.7247,78.7423,78.6719,78.7335,6152.0
2019-10-21 11:30:00,89.4,89.41,89.38,89.39,3357.0,78.7335,78.7423,78.7159,78.7247,3357.0
2019-10-21 11:35:00,89.38,89.42,89.29,89.4,5919.0,78.7159,78.7511,78.6366,78.7335,5919.0
2019-10-21 11:40:00,89.42,89.43,89.38,89.39,4880.0,78.7511,78.7599,78.7159,78.7247,4880.0
2019-10-21 11:45:00,89.39,89.48,89.38,89.46,3458.0,78.7247,78.804,78.7159,78.7864,3458.0
2019-10-21 11:50:00,89.47,89.47,89.39,89.41,6411.0,78.7952,78.7952,78.7247,78.7423,6411.0
2019-10-21 11:55:00,89.43,89.43,89.28,89.36,7368.0,78.7599,78.7599,78.6278,78.6983,7368.0
2019-10-21 12:00:00,89.31,89.35,89.2,89.33,11413.0,78.6542,78.6895,78.5574,78.6719,11413.0
2019-10-21 12:05:00,89.34,89.43,89.34,89.42,3965.0,78.6807,78.7599,78.6807,78.7511,3965.0
2019-10-21 12:10:00,89.43,89.47,89.38,89.39,2392.0,78.7599,78.7952,78.7159,78.7247,2392.0
2019-10-21 12:15:00,89.37,89.42,89.37,89.39,3717.0,78.7071,78.7511,78.7071,78.7247,3717.0
2019-10-21 12:20:00,89.39,89.45,89.39,89.43,4159.0,78.7247,78.7775,78.7247,78.7599,4159.0
2019-10-21 12:25:00,89.41,89.5,89.41,89.5,7984.0,78.7423,78.8216,78.7423,78.8216,7984.0
2019-10-21 12:30:00,89.5,89.59,89.49,89.53,6721.0,78.8216,78.9008,78.8128,78.848,6721.0
2019-10-21 12:35:00,89.52,89.55,89.48,89.55,3935.0,78.8392,78.8656,78.804,78.8656,3935.0
2019-10-21 12:40:00,89.55,89.55,89.36,89.38,11531.0,78.8656,78.8656,78.6983,78.7159,11531.0
2019-10-21 12:45:00,89.38,89.46,89.3,89.39,13711.0,78.7159,78.7864,78.6454,78.7247,13711.0
2019-10-21 12:50:00,89.37,89.42,89.35,89.38,9897.0,78.7071,78.7511,78.6895,78.7159,9897.0
2019-10-21 12:55:00,89.4,89.49,89.35,89.48,10240.0,78.7335,78.8128,78.6895,78.804,10240.0
2019-10-21 13:00:00,89.48,89.52,89.45,89.5,7742.0,78.804,78.8392,78.7775,78.8216,7742.0
2019-10-21 13:05:00,89.52,89.54,89.48,89.5,2825.0,78.8392,78.8568,78.804,78.8216,2825.0
2019-10-21 13:10:00,89.46,89.49,89.41,89.43,9776.0,78.7864,78.8128,78.7423,78.7599,9776.0
2019-10-21 13:15:00,89.43,89.53,89.41,89.49,8665.0,78.7599,78.848,78.7423,78.8128,8665.0
2019-10-21 13:20:00,89.5,89.53,89.49,89.51,5927.0,78.8216,78.848,78.8128,78.8304,5927.0
2019-10-21 13:25:00,89.52,89.52,89.42,89.48,4335.0,78.8392,78.8392,78.7511,78.804,4335.0
2019-10-21 13:30:00,89.5,89.52,89.47,89.51,3600.0,78.8216,78.8392,78.7952,78.8304,3600.0
2019-10-21 13:35:00,89.51,89.58,89.5,89.51,5864.0,78.8304,78.892,78.8216,78.8304,5864.0
2019-10-21 13:40:00,89.52,89.53,89.46,89.48,3385.0,78.8392,78.848,78.7864,78.804,3385.0
2019-10-21 13:45:00,89.48,89.5,89.43,89.45,6600.0,78.804,78.8216,78.7599,78.7775,6600.0
2019-10-21 13:50:00,89.46,89.49,89.42,89.45,9202.0,78.7864,78.8128,78.7511,78.7775,9202.0
2019-10-21 13:55:00,89.45,89.55,89.45,89.55,6267.0,78.7775,78.8656,78.7775,78.8656,6267.0
2019-10-21 14:00:00,89.56,89.74,89.56,89.71,10189.0,78.8744,79.0329,78.8744,79.0065,10189.0
2019-10-21 14:05:00,89.73,89.77,89.68,89.71,10789.0,79.0241,79.0594,78.9801,79.0065,10789.0
2019-10-21 14:10:00,89.71,89.73,89.68,89.7,2900.0,79.0065,79.0241,78.9801,78.9977,2900.0
2019-10-21 14:15:00,89.7,89.78,89.66,89.75,5447.0,78.9977,79.0682,78.9625,79.0418,5447.0
2019-10-21 14:20:00,89.75,89.76,89.66,89.67,3997.0,79.0418,79.0506,78.9625,78.9713,3997.0
2019-10-21 14:25:00,89.67,89.7,89.53,89.54,4109.0,78.9713,78.9977,78.848,78.8568,4109.0
2019-10-21 14:30:00,89.56,89.61,89.55,89.55,6462.0,78.8744,78.9185,78.8656,78.8656,6462.0
2019-10-21 14:35:00,89.52,89.52,89.46,89.52,9280.0,78.8392,78.8392,78.7864,78.8392,9280.0
2019-10-21 14:40:00,89.51,89.56,89.48,89.56,4400.0,78.8304,78.8744,78.804,78.8744,4400.0
2019-10-21 14:45:00,89.57,89.57,89.47,89.48,4801.0,78.8832,78.8832,78.7952,78.804,4801.0
2019-10-21 14:50:00,89.48,89.52,89.47,89.49,4784.0,78.804,78.8392,78.7952,78.8128,4784.0
2019-10-21 14:55:00,89.49,89.52,89.46,89.51,6676.0,78.8128,78.8392,78.7864,78.8304,6676.0
2019-10-21 15:00:00,89.52,89.58,89.48,89.58,8839.0,78.8392,78.892,78.804,78.892,8839.0
2019-10-21 15:05:00,89.57,89.58,89.49,89.51,5318.0,78.8832,78.892,78.8128,78.8304,5318.0
2019-10-21 15:10:00,89.52,89.61,89.52,89.61,14754.0,78.8392,78.9185,78.8392,78.9185,14754.0
2019-10-21 15:15:00,89.61,89.65,89.6,89.62,6876.0,78.9185,78.9537,78.9096,78.9273,6876.0
2019-10-21 15:20:00,89.62,89.62,89.58,89.59,7303.0,78.9273,78.9273,78.892,78.9008,7303.0
2019-10-21 15:25:00,89.59,89.64,89.56,89.63,8598.0,78.9008,78.9449,78.8744,78.9361,8598.0
2019-10-21 15:30:00,89.63,89.69,89.63,89.68,7110.0,78.9361,78.9889,78.9361,78.9801,7110.0
2019-10-21 15:35:00,89.68,90.01,89.67,89.7,75448.0,78.9801,79.2707,78.9713,78.9977,75448.0
2019-10-21 15:40:00,89.69,89.8,89.69,89.76,24415.0,78.9889,79.0858,78.9889,79.0506,24415.0
2019-10-21 15:45:00,89.76,89.84,89.76,89.81,16818.0,79.0506,79.121,79.0506,79.0946,16818.0
2019-10-21 15:50:00,89.8,89.92,89.77,89.91,42518.0,79.0858,79.1915,79.0594,79.1827,42518.0
2019-10-21 15:55:00,89.9,89.92,89.73,89.9,83985.0,79.1739,79.1915,79.0241,79.1739,83985.0
2019-10-22 09:30:00,89.65,89.84,89.38,89.77,83564.0,78.9537,79.121,78.7159,79.0594,83564.0
2019-10-22 09:35:00,89.71,89.74,89.15,89.15,16724.0,79.0065,79.0329,78.5133,78.5133,16724.0
2019-10-22 09:40:00,89.19,89.55,89.18,89.44,13360.0,78.5486,78.8656,78.5398,78.7687,13360.0
2019-10-22 09:45:00,89.48,89.57,89.03,89.07,23955.0,78.804,78.8832,78.4077,78.4429,23955.0
2019-10-22 09:50:00,89.07,89.24,88.96,89.19,23304.0,78.4429,78.5926,78.346,78.5486,23304.0
2019-10-22 09:55:00,89.2,89.5,89.19,89.5,6508.0,78.5574,78.8216,78.5486,78.8216,6508.0
2019-10-22 10:00:00,89.48,89.59,89.47,89.51,13385.0,78.804,78.9008,78.7952,78.8304,13385.0
2019-10-22 10:05:00,89.52,89.56,89.36,89.51,12541.0,78.8392,78.8744,78.6983,78.8304,12541.0
2019-10-22 10:10:00,89.5,89.5,89.22,89.34,11223.0,78.8216,78.8216,78.575,78.6807,11223.0
2019-10-22 10:15:00,89.34,89.47,89.34,89.42,5766.0,78.6807,78.7952,78.6807,78.7511,5766.0
2019-10-22 10:20:00,89.37,89.44,89.24,89.29,4782.0,78.7071,78.7687,78.5926,78.6366,4782.0
2019-10-22 10:25:00,89.31,89.41,89.31,89.4,4926.0,78.6542,78.7423,78.6542,78.7335,4926.0
2019-10-22 10:30:00,89.41,89.48,89.28,89.29,4420.0,78.7423,78.804,78.6278,78.6366,4420.0
2019-10-22 10:35:00,89.28,89.31,89.15,89.26,6822.0,78.6278,78.6542,78.5133,78.6102,6822.0
2019-10-22 10:40:00,89.25,89.3,89.2,89.23,2919.0,78.6014,78.6454,78.5574,78.5838,2919.0
2019-10-22 10:45:00,89.21,89.31,89.2,89.29,1800.0,78.5662,78.6542,78.5574,78.6366,1800.0
2019-10-22 10:50:00,89.3,89.36,89.28,89.33,4436.0,78.6454,78.6983,78.6278,78.6719,4436.0
2019-10-22 10:55:00,89.32,89.39,89.24,89.28,7790.0,78.6631,78.7247,78.5926,78.6278,7790.0
2019-10-22 11:00:00,89.24,89.3,89.2,89.27,4051.0,78.5926,78.6454,78.5574,78.619,4051.0
2019-10-22 11:05:00,89.27,89.4,89.27,89.35,4014.0,78.619,78.7335,78.619,78.6895,4014.0
2019-10-22 11:10:00,89.39,89.4,89.32,89.39,4071.0,78.7247,78.7335,78.6631,78.7247,4071.0
2019-10-22 11:15:00,89.39,89.44,89.37,89.37,6600.0,78.7247,78.7687,78.7071,78.7071,6600.0
2019-10-22 11:20:00,89.37,89.37,89.2,89.27,10499.0,78.7071,78.7071,78.5574,78.619,10499.0
2019-10-22 11:25:00,89.28,89.36,89.28,89.35,7552.0,78.6278,78.6983,78.6278,78.6895,7552.0
2019-10-22 11:30:00,89.34,89.43,89.31,89.43,2600.0,78.6807,78.7599,78.6542,78.7599,2600.0
2019-10-22 11:35:00,89.45,89.46,89.4,89.41,4694.0,78.7775,78.7864,78.7335,78.7423,4694.0
2019-10-22 11:40:00,89.41,89.51,89.38,89.51,8981.0,78.7423,78.8304,78.7159,78.8304,8981.0
2019-10-22 11:45:00,89.55,89.57,89.46,89.5,6400.0,78.8656,78.8832,78.7864,78.8216,6400.0
2019-10-22 11:50:00,89.49,89.53,89.49,89.5,2381.0,78.8128,78.848,78.8128,78.8216,2381.0
2019-10-22 11:55:00,89.52,89.52,89.13,89.2,12497.0,78.8392,78.8392,78.4957,78.5574,12497.0
2019-10-22 12:00:00,89.21,89.31,89.11,89.3,3646.0,78.5662,78.6542,78.4781,78.6454,3646.0
2019-10-22 12:05:00,89.31,89.36,89.29,89.36,1400.0,78.6542,78.6983,78.6366,78.6983,1400.0
2019-10-22 12:10:00,89.36,89.48,89.35,89.47,5168.0,78.6983,78.804,78.6895,78.7952,5168.0
2019-10-22 12:15:00,89.47,89.53,89.43,89.51,4980.0,78.7952,78.848,78.7599,78.8304,4980.0
2019-10-22 12:20:00,89.5,89.53,89.47,89.52,2911.0,78.8216,78.848,78.7952,78.8392,2911.0
2019-10-22 12:25:00,89.54,89.63,89.5,89.62,4995.0,78.8568,78.9361,78.8216,78.9273,4995.0
2019-10-22 12:30:00,89.64,89.65,89.5,89.52,23795.0,78.9449,78.9537,78.8216,78.8392,23795.0
2019-10-22 12:35:00,89.52,89.58,89.5,89.56,4963.0,78.8392,78.892,78.8216,78.8744,4963.0
2019-10-22 12:40:00,89.54,89.61,89.52,89.59,6355.0,78.8568,78.9185,78.8392,78.9008,6355.0
2019-10-22 12:45:00,89.56,89.58,89.54,89.56,3849.0,78.8744,78.892,78.8568,78.8744,3849.0
2019-10-22 12:50:00,89.57,89.58,89.47,89.5,5253.0,78.8832,78.892,78.7952,78.8216,5253.0
2019-10-22 12:55:00,89.48,89.49,89.44,89.44,3304.0,78.804,78.8128,78.7687,78.7687,3304.0
2019-10-22 13:00:00,89.46,89.46,89.32,89.36,7713.0,78.7864,78.7864,78.6631,78.6983,7713.0
2019-10-22 13:05:00,89.37,89.45,89.37,89.45,2486.0,78.7071,78.7775,78.7071,78.7775,2486.0
2019-10-22 13:10:00,89.46,89.48,89.38,89.46,1600.0,78.7864,78.804,78.7159,78.7864,1600.0
2019-10-22 13:15:00,89.43,89.45,89.39,89.4,2055.0,78.7599,78.7775,78.7247,78.7335,2055.0
2019-10-22 13:20:00,89.41,89.42,89.37,89.39,2100.0,78.7423,78.7511,78.7071,78.7247,2100.0
2019-10-22 13:25:00,89.38,89.41,89.38,89.41,2500.0,78.7159,78.7423,78.7159,78.7423,2500.0
2019-10-22 13:30:00,89.4,89.58,89.4,89.56,32432.0,78.7335,78.892,78.7335,78.8744,32432.0
2019-10-22 13:35:00,89.55,89.7,89.53,89.69,8326.0,78.8656,78.9977,78.848,78.9889,8326.0
2019-10-22 13:40:00,89.69,89.72,89.6,89.72,15080.0,78.9889,79.0153,78.9096,79.0153,15080.0
2019-10-22 13:45:00,89.72,89.72,89.65,89.69,5179.0,79.0153,79.0153,78.9537,78.9889,5179.0
2019-10-22 13:50:00,89.68,89.69,89.41,89.49,22811.0,78.9801,78.9889,78.7423,78.8128,22811.0
2019-10-22 13:55:00,89.48,89.54,89.43,89.54,3355.0,78.804,78.8568,78.7599,78.8568,3355.0
2019-10-22 14:00:00,89.53,89.59,89.44,89.59,13656.0,78.848,78.9008,78.7687,78.9008,13656.0
2019-10-22 14:05:00,89.58,89.65,89.58,89.65,3249.0,78.892,78.9537,78.892,78.9537,3249.0
2019-10-22 14:10:00,89.66,89.7,89.64,89.65,5500.0,78.9625,78.9977,78.9449,78.9537,5500.0
2019-10-22 14:15:00,89.64,89.68,89.6,89.68,5900.0,78.9449,78.9801,78.9096,78.9801,5900.0
2019-10-22 14:20:00,89.7,89.72,89.64,89.65,6831.0,78.9977,79.0153,78.9449,78.9537,6831.0
2019-10-22 14:25:00,89.65,89.68,89.59,89.63,6984.0,78.9537,78.9801,78.9008,78.9361,6984.0
2019-10-22 14:30:00,89.64,89.68,89.41,89.44,6361.0,78.9449,78.9801,78.7423,78.7687,6361.0
2019-10-22 14:35:00,89.48,89.58,89.46,89.53,2400.0,78.804,78.892,78.7864,78.848,2400.0
2019-10-22 14:40:00,89.54,89.58,89.49,89.55,6819.0,78.8568,78.892,78.8128,78.8656,6819.0
2019-10-22 14:45:00,89.52,89.53,89.39,89.44,5888.0,78.8392,78.848,78.7247,78.7687,5888.0
2019-10-22 14:50:00,89.46,89.46,89.27,89.36,5730.0,78.7864,78.7864,78.619,78.6983,5730.0
2019-10-22 14:55:00,89.36,89.42,89.22,89.24,7421.0,78.6983,78.7511,78.575,78.5926,7421.0
2019-10-22 15:00:00,89.25,89.26,89.11,89.17,13843.0,78.6014,78.6102,78.4781,78.531,13843.0
2019-10-22 15:05:00,89.15,89.26,89.14,89.23,5931.0,78.5133,78.6102,78.5045,78.5838,5931.0
2019-10-22 15:10:00,89.21,89.24,89.17,89.23,4154.0,78.5662,78.5926,78.531,78.5838,4154.0
2019-10-22 15:15:00,89.24,89.28,89.13,89.27,5422.0,78.5926,78.6278,78.4957,78.619,5422.0
2019-10-22 15:20:00,89.27,89.39,89.25,89.37,6040.0,78.619,78.7247,78.6014,78.7071,6040.0
2019-10-22 15:25:00,89.38,89.44,89.33,89.4,13006.0,78.7159,78.7687,78.6719,78.7335,13006.0
2019-10-22 15:30:00,89.39,89.45,89.35,89.36,6200.0,78.7247,78.7775,78.6895,78.6983,6200.0
2019-10-22 15:35:00,89.36,89.37,89.27,89.28,16760.0,78.6983,78.7071,78.619,78.6278,16760.0
2019-10-22 15:40:00,89.28,89.29,89.22,89.24,5227.0,78.6278,78.6366,78.575,78.5926,5227.0
2019-10-22 15:45:00,89.24,89.25,89.1,89.25,16282.0,78.5926,78.6014,78.4693,78.6014,16282.0
2019-10-22 15:50:00,89.26,89.28,89.11,89.18,17755.0,78.6102,78.6278,78.4781,78.5398,17755.0
2019-10-22 15:55:00,89.17,89.18,88.94,88.95,95010.0,78.531,78.5398,78.3284,78.3372,95010.0
2019-10-23 09:30:00,87.63,88.24,87.31,88.09,50269.0,77.1747,77.7119,76.8929,77.5798,50269.0
2019-10-23 09:35:00,87.95,88.16,87.44,87.93,11643.0,77.4565,77.6415,77.0074,77.4389,11643.0
2019-10-23 09:40:00,88.02,88.35,87.89,88.28,10675.0,77.5182,77.8088,77.4037,77.7471,10675.0
2019-10-23 09:45:00,88.32,88.38,87.96,87.96,5702.0,77.7824,77.8352,77.4653,77.4653,5702.0
2019-10-23 09:50:00,88.07,88.53,87.98,88.48,12964.0,77.5622,77.9673,77.4829,77.9233,12964.0
2019-10-23 09:55:00,88.41,88.42,88.08,88.16,16483.0,77.8616,77.8704,77.571,77.6415,16483.0
2019-10-23 10:00:00,88.23,88.42,88.23,88.33,18932.0,77.7031,77.8704,77.7031,77.7912,18932.0
2019-10-23 10:05:00,88.4,88.49,88.25,88.32,33209.0,77.8528,77.9321,77.7207,77.7824,33209.0
2019-10-23 10:10:00,88.39,88.41,88.27,88.31,6988.0,77.844,77.8616,77.7383,77.7736,6988.0
2019-10-23 10:15:00,88.32,88.33,88.07,88.07,5944.0,77.7824,77.7912,77.5622,77.5622,5944.0
2019-10-23 10:20:00,88.17,88.18,88.03,88.18,12180.0,77.6503,77.6591,77.527,77.6591,12180.0
2019-10-23 10:25:00,88.22,88.22,88.07,88.15,2326.0,77.6943,77.6943,77.5622,77.6327,2326.0
2019-10-23 10:30:00,88.2,88.32,88.01,88.07,4804.0,77.6767,77.7824,77.5094,77.5622,4804.0
2019-10-23 10:35:00,88.09,88.42,88.08,88.4,87798.0,77.5798,77.8704,77.571,77.8528,87798.0
2019-10-23 10:40:00,88.4,88.61,88.35,88.58,11101.0,77.8528,78.0378,77.8088,78.0113,11101.0
2019-10-23 10:45:00,88.59,88.61,88.48,88.53,6979.0,78.0202,78.0378,77.9233,77.9673,6979.0
2019-10-23 10:50:00,88.58,88.79,88.54,88.79,8775.0,78.0113,78.1963,77.9761,78.1963,8775.0
2019-10-23 10:55:00,88.85,89.12,88.82,89.0,61638.0,78.2491,78.4869,78.2227,78.3812,61638.0
2019-10-23 11:00:00,89.0,89.02,88.92,88.98,11533.0,78.3812,78.3988,78.3108,78.3636,11533.0
2019-10-23 11:05:00,89.03,89.05,88.95,88.95,6636.0,78.4077,78.4253,78.3372,78.3372,6636.0
2019-10-23 11:10:00,88.95,88.95,88.87,88.88,5250.0,78.3372,78.3372,78.2667,78.2756,5250.0
2019-10-23 11:15:00,88.9,89.02,88.9,88.91,5516.0,78.2932,78.3988,78.2932,78.302,5516.0
2019-10-23 11:20:00,88.85,89.04,88.85,88.96,5055.0,78.2491,78.4165,78.2491,78.346,5055.0
2019-10-23 11:25:00,88.95,89.01,88.92,88.97,6304.0,78.3372,78.39,78.3108,78.3548,6304.0
2019-10-23 11:30:00,89.0,89.11,88.97,89.11,8590.0,78.3812,78.4781,78.3548,78.4781,8590.0
2019-10-23 11:35:00,89.11,89.17,89.05,89.1,5369.0,78.4781,78.531,78.4253,78.4693,5369.0
2019-10-23 11:40:00,89.12,89.18,89.09,89.15,7862.0,78.4869,78.5398,78.4605,78.5133,7862.0
2019-10-23 11:45:00,89.15,89.15,89.05,89.07,4839.0,78.5133,78.5133,78.4253,78.4429,4839.0
2019-10-23 11:50:00,89.09,89.1,89.01,89.1,5079.0,78.4605,78.4693,78.39,78.4693,5079.0
2019-10-23 11:55:00,89.1,89.14,89.06,89.12,3742.0,78.4693,78.5045,78.4341,78.4869,3742.0
2019-10-23 12:00:00,89.08,89.24,89.06,89.18,5150.0,78.4517,78.5926,78.4341,78.5398,5150.0
2019-10-23 12:05:00,89.15,89.19,89.13,89.15,2635.0,78.5133,78.5486,78.4957,78.5133,2635.0
2019-10-23 12:10:00,89.17,89.31,89.16,89.31,5500.0,78.531,78.6542,78.5221,78.6542,5500.0
2019-10-23 12:15:00,89.33,89.45,89.33,89.44,7814.0,78.6719,78.7775,78.6719,78.7687,7814.0
2019-10-23 12:20:00,89.44,89.46,89.41,89.45,4118.0,78.7687,78.7864,78.7423,78.7775,4118.0
2019-10-23 12:25:00,89.45,89.46,89.36,89.46,3290.0,78.7775,78.7864,78.6983,78.7864,3290.0
2019-10-23 12:30:00,89.45,89.5,89.43,89.49,4789.0,78.7775,78.8216,78.7599,78.8128,4789.0
2019-10-23 12:35:00,89.46,89.58,89.45,89.58,5500.0,78.7864,78.892,78.7775,78.892,5500.0
2019-10-23 12:40:00,89.59,89.66,89.56,89.58,12401.0,78.9008,78.9625,78.8744,78.892,12401.0
2019-10-23 12:45:00,89.58,89.58,89.51,89.52,3904.0,78.892,78.892,78.8304,78.8392,3904.0
2019-10-23 12:50:00,89.51,89.52,89.4,89.51,2800.0,78.8304,78.8392,78.7335,78.8304,2800.0
2019-10-23 12:55:00,89.5,89.55,89.5,89.53,4092.0,78.8216,78.8656,78.8216,78.848,4092.0
2019-10-23 13:00:00,89.54,89.57,89.52,89.54,3218.0,78.8568,78.8832,78.8392,78.8568,3218.0
2019-10-23 13:05:00,89.58,89.62,89.53,89.55,12628.0,78.892,78.9273,78.848,78.8656,12628.0
2019-10-23 13:10:00,89.56,89.58,89.34,89.34,4295.0,78.8744,78.892,78.6807,78.6807,4295.0
2019-10-23 13:15:00,89.35,89.42,89.34,89.42,6245.0,78.6895,78.7511,78.6807,78.7511,6245.0
2019-10-23 13:20:00,89.42,89.46,89.39,89.42,5248.0,78.7511,78.7864,78.7247,78.7511,5248.0
2019-10-23 13:25:00,89.43,89.5,89.43,89.47,1767.0,78.7599,78.8216,78.7599,78.7952,1767.0
2019-10-23 13:30:00,89.5,89.5,89.44,89.45,2642.0,78.8216,78.8216,78.7687,78.7775,2642.0
2019-10-23 13:35:00,89.46,89.52,89.45,89.49,2316.0,78.7864,78.8392,78.7775,78.8128,2316.0
2019-10-23 13:40:00,89.49,89.51,89.43,89.49,4414.0,78.8128,78.8304,78.7599,78.8128,4414.0
2019-10-23 13:45:00,89.5,89.62,89.5,89.59,6520.0,78.8216,78.9273,78.8216,78.9008,6520.0
2019-10-23 13:50:00,89.59,89.61,89.57,89.57,6777.0,78.9008,78.9185,78.8832,78.8832,6777.0
2019-10-23 13:55:00,89.57,89.59,89.47,89.47,5704.0,78.8832,78.9008,78.7952,78.7952,5704.0
2019-10-23 14:00:00,89.44,89.46,89.32,89.34,4352.0,78.7687,78.7864,78.6631,78.6807,4352.0
2019-10-23 14:05:00,89.32,89.38,89.27,89.34,5654.0,78.6631,78.7159,78.619,78.6807,5654.0
2019-10-23 14:10:00,89.37,89.41,89.34,89.36,3656.0,78.7071,78.7423,78.6807,78.6983,3656.0
2019-10-23 14:15:00,89.36,89.39,89.28,89.29,3850.0,78.6983,78.7247,78.6278,78.6366,3850.0
2019-10-23 14:20:00,89.29,89.33,89.25,89.25,2930.0,78.6366,78.6719,78.6014,78.6014,2930.0
2019-10-23 14:25:00,89.24,89.24,89.13,89.18,4663.0,78.5926,78.5926,78.4957,78.5398,4663.0
2019-10-23 14:30:00,89.2,89.24,89.18,89.2,4978.0,78.5574,78.5926,78.5398,78.5574,4978.0
2019-10-23 14:35:00,89.19,89.24,89.13,89.13,9750.0,78.5486,78.5926,78.4957,78.4957,9750.0
2019-10-23 14:40:00,89.14,89.17,89.08,89.12,4620.0,78.5045,78.531,78.4517,78.4869,4620.0
2019-10-23 14:45:00,89.13,89.18,89.13,89.16,4800.0,78.4957,78.5398,78.4957,78.5221,4800.0
2019-10-23 14:50:00,89.18,89.2,89.09,89.16,7785.0,78.5398,78.5574,78.4605,78.5221,7785.0
2019-10-23 14:55:00,89.15,89.17,89.09,89.12,5408.0,78.5133,78.531,78.4605,78.4869,5408.0
2019-10-23 15:00:00,89.11,89.16,89.09,89.13,5936.0,78.4781,78.5221,78.4605,78.4957,5936.0
2019-10-23 15:05:00,89.14,89.19,89.11,89.18,15503.0,78.5045,78.5486,78.4781,78.5398,15503.0
2019-10-23 15:10:00,89.18,89.19,89.05,89.05,8543.0,78.5398,78.5486,78.4253,78.4253,8543.0
2019-10-23 15:15:00,89.05,89.11,89.03,89.07,16862.0,78.4253,78.4781,78.4077,78.4429,16862.0
2019-10-23 15:20:00,89.06,89.19,89.06,89.16,18966.0,78.4341,78.5486,78.4341,78.5221,18966.0
2019-10-23 15:25:00,89.17,89.17,89.07,89.09,5155.0,78.531,78.531,78.4429,78.4605,5155.0
2019-10-23 15:30:00,89.12,89.26,89.11,89.26,9078.0,78.4869,78.6102,78.4781,78.6102,9078.0
2019-10-23 15:35:00,89.26,89.33,89.21,89.23,13311.0,78.6102,78.6719,78.5662,78.5838,13311.0
2019-10-23 15:40:00,89.24,89.3,89.22,89.3,16700.0,78.5926,78.6454,78.575,78.6454,16700.0
2019-10-23 15:45:00,89.31,89.33,89.27,89.29,12474.0,78.6542,78.6719,78.619,78.6366,12474.0
2019-10-23 15:50:00,89.3,89.34,89.16,89.17,22695.0,78.6454,78.6807,78.5221,78.531,22695.0
2019-10-23 15:55:00,89.17,89.31,89.16,89.29,75082.0,78.531,78.6542,78.5221,78.6366,75082.0
2019-10-24 09:30:00,90.3,90.67,89.89,90.58,39883.0,79.5261,79.852,79.165,79.7727,39883.0
2019-10-24 09:35:00,90.58,90.7,90.43,90.65,16168.0,79.7727,79.8784,79.6406,79.8344,16168.0
2019-10-24 09:40:00,90.66,90.9,90.64,90.88,27913.0,79.8432,80.0545,79.8256,80.0369,27913.0
2019-10-24 09:45:00,90.85,90.89,90.2,90.25,16685.0,80.0105,80.0457,79.4381,79.4821,16685.0
2019-10-24 09:50:00,90.22,90.39,90.17,90.25,19457.0,79.4557,79.6054,79.4116,79.4821,19457.0
2019-10-24 09:55:00,90.2,90.3,90.07,90.16,9672.0,79.4381,79.5261,79.3236,79.4028,9672.0
2019-10-24 10:00:00,90.19,90.22,89.48,89.64,36626.0,79.4293,79.4557,78.804,78.9449,36626.0
2019-10-24 10:05:00,89.59,89.62,89.38,89.48,16974.0,78.9008,78.9273,78.7159,78.804,16974.0
2019-10-24 10:10:00,89.52,89.6,89.38,89.4,10399.0,78.8392,78.9096,78.7159,78.7335,10399.0
2019-10-24 10:15:00,89.36,89.44,89.26,89.3,10691.0,78.6983,78.7687,78.6102,78.6454,10691.0
2019-10-24 10:20:00,89.3,89.43,89.26,89.37,7823.0,78.6454,78.7599,78.6102,78.7071,7823.0
2019-10-24 10:25:00,89.38,89.39,89.22,89.3,12521.0,78.7159,78.7247,78.575,78.6454,12521.0
2019-10-24 10:30:00,89.28,89.36,89.07,89.35,8191.0,78.6278,78.6983,78.4429,78.6895,8191.0
2019-10-24 10:35:00,89.42,89.62,89.39,89.58,6808.0,78.7511,78.9273,78.7247,78.892,6808.0
2019-10-24 10:40:00,89.6,89.68,89.55,89.58,9516.0,78.9096,78.9801,78.8656,78.892,9516.0
2019-10-24 10:45:00,89.61,89.66,89.58,89.58,4600.0,78.9185,78.9625,78.892,78.892,4600.0
2019-10-24 10:50:00,89.58,89.58,89.5,89.5,6508.0,78.892,78.892,78.8216,78.8216,6508.0
2019-10-24 10:55:00,89.5,89.51,89.25,89.31,26537.0,78.8216,78.8304,78.6014,78.6542,26537.0
2019-10-24 11:00:00,89.31,89.53,89.31,89.48,12565.0,78.6542,78.848,78.6542,78.804,12565.0
2019-10-24 11:05:00,89.48,89.6,89.46,89.55,19700.0,78.804,78.9096,78.7864,78.8656,19700.0
2019-10-24 11:10:00,89.55,89.61,89.47,89.58,6250.0,78.8656,78.9185,78.7952,78.892,6250.0
2019-10-24 11:15:00,89.56,89.6,89.52,89.57,6056.0,78.8744,78.9096,78.8392,78.8832,6056.0
2019-10-24 11:20:00,89.57,89.69,89.55,89.65,6900.0,78.8832,78.9889,78.8656,78.9537,6900.0
2019-10-24 11:25:00,89.66,89.8,89.65,89.8,9870.0,78.9625,79.0858,78.9537,79.0858,9870.0
2019-10-24 11:30:00,89.77,89.94,89.76,89.94,5607.0,79.0594,79.2091,79.0506,79.2091,5607.0
2019-10-24 11:35:00,89.97,89.97,89.69,89.69,14433.0,79.2355,79.2355,78.9889,78.9889,14433.0
2019-10-24 11:40:00,89.72,89.75,89.63,89.73,5786.0,79.0153,79.0418,78.9361,79.0241,5786.0
2019-10-24 11:45:00,89.72,89.77,89.64,89.74,5278.0,79.0153,79.0594,78.9449,79.0329,5278.0
2019-10-24 11:50:00,89.72,89.88,89.58,89.8,16040.0,79.0153,79.1562,78.892,79.0858,16040.0
2019-10-24 11:55:00,89.83,89.9,89.81,89.9,4765.0,79.1122,79.1739,79.0946,79.1739,4765.0
2019-10-24 12:00:00,89.89,89.97,89.83,89.83,4501.0,79.165,79.2355,79.1122,79.1122,4501.0
2019-10-24 12:05:00,89.79,89.79,89.55,89.64,3800.0,79.077,79.077,78.8656,78.9449,3800.0
2019-10-24 12:10:00,89.63,89.64,89.55,89.56,4450.0,78.9361,78.9449,78.8656,78.8744,4450.0
2019-10-24 12:15:00,89.54,89.54,89.37,89.42,4511.0,78.8568,78.8568,78.7071,78.7511,4511.0
2019-10-24 12:20:00,89.44,89.49,89.37,89.49,4750.0,78.7687,78.8128,78.7071,78.8128,4750.0
2019-10-24 12:25:00,89.52,89.63,89.52,89.63,4014.0,78.8392,78.9361,78.8392,78.9361,4014.0
2019-10-24 12:30:00,89.62,89.7,89.62,89.68,4679.0,78.9273,78.9977,78.9273,78.9801,4679.0
2019-10-24 12:35:00,89.7,89.74,89.66,89.67,4860.0,78.9977,79.0329,78.9625,78.9713,4860.0
2019-10-24 12:40:00,89.67,89.68,89.58,89.66,4118.0,78.9713,78.9801,78.892,78.9625,4118.0
2019-10-24 12:45:00,89.67,89.75,89.64,89.72,3401.0,78.9713,79.0418,78.9449,79.0153,3401.0
2019-10-24 12:50:00,89.7,89.77,89.66,89.76,3756.0,78.9977,79.0594,78.9625,79.0506,3756.0
2019-10-24 12:55:00,89.77,89.8,89.61,89.68,10593.0,79.0594,79.0858,78.9185,78.9801,10593.0
2019-10-24 13:00:00,89.68,89.81,89.66,89.8,3974.0,78.9801,79.0946,78.9625,79.0858,3974.0
2019-10-24 13:05:00,89.81,89.89,89.81,89.87,7908.0,79.0946,79.165,79.0946,79.1474,7908.0
2019-10-24 13:10:00,89.88,89.89,89.78,89.78,5751.0,79.1562,79.165,79.0682,79.0682,5751.0
2019-10-24 13:15:00,89.72,89.75,89.68,89.74,6281.0,79.0153,79.0418,78.9801,79.0329,6281.0
2019-10-24 13:20:00,89.74,89.78,89.71,89.78,3896.0,79.0329,79.0682,79.0065,79.0682,3896.0
2019-10-24 13:25:00,89.77,89.81,89.73,89.8,4400.0,79.0594,79.0946,79.0241,79.0858,4400.0
2019-10-24 13:30:00,89.82,89.82,89.56,89.61,9007.0,79.1034,79.1034,78.8744,78.9185,9007.0
2019-10-24 13:35:00,89.62,89.7,89.59,89.62,9823.0,78.9273,78.9977,78.9008,78.9273,9823.0
2019-10-24 13:40:00,89.64,89.64,89.54,89.57,4839.0,78.9449,78.9449,78.8568,78.8832,4839.0
2019-10-24 13:45:00,89.56,89.69,89.55,89.66,4998.0,78.8744,78.9889,78.8656,78.9625,4998.0
2019-10-24 13:50:00,89.65,89.75,89.65,89.7,14893.0,78.9537,79.0418,78.9537,78.9977,14893.0
2019-10-24 13:55:00,89.73,89.85,89.66,89.84,14637.0,79.0241,79.1298,78.9625,79.121,14637.0
2019-10-24 14:00:00,89.84,89.85,89.71,89.71,7901.0,79.121,79.1298,79.0065,79.0065,7901.0
2019-10-24 14:05:00,89.73,89.77,89.73,89.76,5311.0,79.0241,79.0594,79.0241,79.0506,5311.0
2019-10-24 14:10:00,89.8,89.83,89.79,89.81,3752.0,79.0858,79.1122,79.077,79.0946,3752.0
2019-10-24 14:15:00,89.82,89.85,89.8,89.8,6635.0,79.1034,79.1298,79.0858,79.0858,6635.0
2019-10-24 14:20:00,89.83,89.85,89.8,89.83,8895.0,79.1122,79.1298,79.0858,79.1122,8895.0
2019-10-24 14:25:00,89.82,89.83,89.78,89.83,5896.0,79.1034,79.1122,79.0682,79.1122,5896.0
2019-10-24 14:30:00,89.85,89.97,89.85,89.93,7180.0,79.1298,79.2355,79.1298,79.2003,7180.0
2019-10-24 14:35:00,89.95,89.96,89.9,89.92,2931.0,79.2179,79.2267,79.1739,79.1915,2931.0
2019-10-24 14:40:00,89.91,89.98,89.89,89.97,8254.0,79.1827,79.2443,79.165,79.2355,8254.0
2019-10-24 14:45:00,89.97,90.08,89.94,90.07,12002.0,79.2355,79.3324,79.2091,79.3236,12002.0
2019-10-24 14:50:00,90.08,90.12,90.0,90.0,8303.0,79.3324,79.3676,79.2619,79.2619,8303.0
2019-10-24 14:55:00,89.99,90.01,89.93,89.95,12024.0,79.2531,79.2707,79.2003,79.2179,12024.0
2019-10-24 15:00:00,89.95,90.04,89.95,90.01,8175.0,79.2179,79.2972,79.2179,79.2707,8175.0
2019-10-24 15:05:00,90.0,90.0,89.85,89.85,17159.0,79.2619,79.2619,79.1298,79.1298,17159.0
2019-10-24 15:10:00,89.84,89.87,89.81,89.81,11081.0,79.121,79.1474,79.0946,79.0946,11081.0
2019-10-24 15:15:00,89.81,89.81,89.67,89.7,16985.0,79.0946,79.0946,78.9713,78.9977,16985.0
2019-10-24 15:20:00,89.7,89.7,89.47,89.49,27115.0,78.9977,78.9977,78.7952,78.8128,27115.0
2019-10-24 15:25:00,89.49,89.72,89.49,89.64,86103.0,78.8128,79.0153,78.8128,78.9449,86103.0
2019-10-24 15:30:00,89.64,89.66,89.46,89.52,24577.0,78.9449,78.9625,78.7864,78.8392,24577.0
2019-10-24 15:35:00,89.52,89.55,89.43,89.49,21574.0,78.8392,78.8656,78.7599,78.8128,21574.0
2019-10-24 15:40:00,89.5,89.5,89.44,89.49,20764.0,78.8216,78.8216,78.7687,78.8128,20764.0
2019-10-24 15:45:00,89.49,89.49,89.39,89.47,17066.0,78.8128,78.8128,78.7247,78.7952,17066.0
2019-10-24 15:50:00,89.48,89.52,89.4,89.47,26008.0,78.804,78.8392,78.7335,78.7952,26008.0
2019-10-24 15:55:00,89.48,89.7,89.48,89.68,109020.0,78.804,78.9977,78.804,78.9801,109020.0
2019-10-25 09:30:00,90.01,90.1,89.69,89.94,22400.0,79.2707,79.35,78.9889,79.2091,22400.0
2019-10-25 09:35:00,90.05,90.36,90.05,90.32,8629.0,79.306,79.579,79.306,79.5437,8629.0
2019-10-25 09:40:00,90.29,90.47,90.16,90.17,11792.0,79.5173,79.6758,79.4028,79.4116,11792.0
2019-10-25 09:45:00,90.17,90.2,90.04,90.06,7400.0,79.4116,79.4381,79.2972,79.3148,7400.0
2019-10-25 09:50:00,90.09,90.35,90.09,90.3,11726.0,79.3412,79.5702,79.3412,79.5261,11726.0
2019-10-25 09:55:00,90.29,90.46,90.28,90.44,10221.0,79.5173,79.667,79.5085,79.6494,10221.0
2019-10-25 10:00:00,90.43,90.43,90.0,90.0,13554.0,79.6406,79.6406,79.2619,79.2619,13554.0
2019-10-25 10:05:00,90.08,90.25,90.0,90.06,19931.0,79.3324,79.4821,79.2619,79.3148,19931.0
2019-10-25 10:10:00,90.14,90.18,90.0,90.08,5549.0,79.3852,79.4204,79.2619,79.3324,5549.0
2019-10-25 10:15:00,90.15,90.15,89.94,90.03,2603.0,79.394,79.394,79.2091,79.2883,2603.0
2019-10-25 10:20:00,90.04,90.34,89.97,90.3,12902.0,79.2972,79.5614,79.2355,79.5261,12902.0
2019-10-25 10:25:00,90.3,90.3,89.96,89.98,6802.0,79.5261,79.5261,79.2267,79.2443,6802.0
2019-10-25 10:30:00,90.0,90.02,89.91,89.91,4848.0,79.2619,79.2795,79.1827,79.1827,4848.0
2019-10-25 10:35:00,89.92,90.03,89.91,90.02,3034.0,79.1915,79.2883,79.1827,79.2795,3034.0
2019-10-25 10:40:00,90.01,90.01,89.8,89.88,5000.0,79.2707,79.2707,79.0858,79.1562,5000.0
2019-10-25 10:45:00,89.87,90.13,89.81,90.09,8345.0,79.1474,79.3764,79.0946,79.3412,8345.0
2019-10-25 10:50:00,90.11,90.13,89.97,90.09,6308.0,79.3588,79.3764,79.2355,79.3412,6308.0
2019-10-25 10:55:00,90.11,90.12,90.03,90.08,4000.0,79.3588,79.3676,79.2883,79.3324,4000.0
2019-10-25 11:00:00,90.12,90.16,90.07,90.11,9950.0,79.3676,79.4028,79.3236,79.3588,9950.0
2019-10-25 11:05:00,90.11,90.24,90.07,90.11,24427.0,79.3588,79.4733,79.3236,79.3588,24427.0
2019-10-25 11:10:00,90.11,90.29,90.05,90.25,24023.0,79.3588,79.5173,79.306,79.4821,24023.0
2019-10-25 11:15:00,90.25,90.45,90.23,90.38,12939.0,79.4821,79.6582,79.4645,79.5966,12939.0
2019-10-25 11:20:00,90.41,90.5,90.35,90.47,29996.0,79.623,79.7023,79.5702,79.6758,29996.0
2019-10-25 11:25:00,90.48,90.59,90.46,90.52,20178.0,79.6847,79.7815,79.667,79.7199,20178.0
2019-10-25 11:30:00,90.52,90.56,90.42,90.42,7671.0,79.7199,79.7551,79.6318,79.6318,7671.0
2019-10-25 11:35:00,90.42,90.43,90.22,90.27,9826.0,79.6318,79.6406,79.4557,79.4997,9826.0
2019-10-25 11:40:00,90.24,90.4,90.24,90.36,6440.0,79.4733,79.6142,79.4733,79.579,6440.0
2019-10-25 11:45:00,90.34,90.48,90.34,90.47,5054.0,79.5614,79.6847,79.5614,79.6758,5054.0
2019-10-25 11:50:00,90.49,90.55,90.43,90.48,10978.0,79.6935,79.7463,79.6406,79.6847,10978.0
2019-10-25 11:55:00,90.47,90.49,90.33,90.37,6235.0,79.6758,79.6935,79.5526,79.5878,6235.0
2019-10-25 12:00:00,90.38,90.41,90.23,90.3,5195.0,79.5966,79.623,79.4645,79.5261,5195.0
2019-10-25 12:05:00,90.29,90.31,90.18,90.22,6822.0,79.5173,79.5349,79.4204,79.4557,6822.0
2019-10-25 12:10:00,90.22,90.26,90.2,90.22,7693.0,79.4557,79.4909,79.4381,79.4557,7693.0
2019-10-25 12:15:00,90.18,90.36,90.18,90.34,13555.0,79.4204,79.579,79.4204,79.5614,13555.0
2019-10-25 12:20:00,90.38,90.4,90.33,90.38,6000.0,79.5966,79.6142,79.5526,79.5966,6000.0
2019-10-25 12:25:00,90.33,90.46,90.32,90.45,4956.0,79.5526,79.667,79.5437,79.6582,4956.0
2019-10-25 12:30:00,90.45,90.49,90.35,90.37,5300.0,79.6582,79.6935,79.5702,79.5878,5300.0
2019-10-25 12:35:00,90.36,90.38,90.3,90.31,7277.0,79.579,79.5966,79.5261,79.5349,7277.0
2019-10-25 12:40:00,90.29,90.34,90.23,90.34,8577.0,79.5173,79.5614,79.4645,79.5614,8577.0
2019-10-25 12:45:00,90.31,90.31,90.21,90.24,3220.0,79.5349,79.5349,79.4469,79.4733,3220.0
2019-10-25 12:50:00,90.26,90.29,90.23,90.25,4408.0,79.4909,79.5173,79.4645,79.4821,4408.0
2019-10-25 12:55:00,90.21,90.23,90.18,90.21,3308.0,79.4469,79.4645,79.4204,79.4469,3308.0
2019-10-25 13:00:00,90.22,90.25,90.22,90.23,1000.0,79.4557,79.4821,79.4557,79.4645,1000.0
2019-10-25 13:05:00,90.23,90.31,90.23,90.28,15009.0,79.4645,79.5349,79.4645,79.5085,15009.0
2019-10-25 13:10:00,90.28,90.42,90.28,90.4,4900.0,79.5085,79.6318,79.5085,79.6142,4900.0
2019-10-25 13:15:00,90.41,90.42,90.37,90.4,1600.0,79.623,79.6318,79.5878,79.6142,1600.0
2019-10-25 13:20:00,90.42,90.43,90.39,90.39,2675.0,79.6318,79.6406,79.6054,79.6054,2675.0
2019-10-25 13:25:00,90.41,90.49,90.4,90.48,6596.0,79.623,79.6935,79.6142,79.6847,6596.0
2019-10-25 13:30:00,90.48,90.48,90.36,90.39,5217.0,79.6847,79.6847,79.579,79.6054,5217.0
2019-10-25 13:35:00,90.35,90.37,90.27,90.33,6998.0,79.5702,79.5878,79.4997,79.5526,6998.0
2019-10-25 13:40:00,90.34,90.49,90.34,90.47,7298.0,79.5614,79.6935,79.5614,79.6758,7298.0
2019-10-25 13:45:00,90.48,90.49,90.39,90.44,2227.0,79.6847,79.6935,79.6054,79.6494,2227.0
2019-10-25 13:50:00,90.45,90.45,90.43,90.44,4457.0,79.6582,79.6582,79.6406,79.6494,4457.0
2019-10-25 13:55:00,90.44,90.44,90.38,90.38,2113.0,79.6494,79.6494,79.5966,79.5966,2113.0
2019-10-25 14:00:00,90.37,90.44,90.01,90.19,38518.0,79.5878,79.6494,79.2707,79.4293,38518.0
2019-10-25 14:05:00,90.14,90.17,90.06,90.11,5400.0,79.3852,79.4116,79.3148,79.3588,5400.0
2019-10-25 14:10:00,90.06,90.1,90.01,90.06,11218.0,79.3148,79.35,79.2707,79.3148,11218.0
2019-10-25 14:15:00,90.02,90.02,89.91,89.94,5942.0,79.2795,79.2795,79.1827,79.2091,5942.0
2019-10-25 14:20:00,89.92,89.96,89.87,89.93,5700.0,79.1915,79.2267,79.1474,79.2003,5700.0
2019-10-25 14:25:00,89.91,89.93,89.85,89.93,4562.0,79.1827,79.2003,79.1298,79.2003,4562.0
2019-10-25 14:30:00,89.89,89.93,89.74,89.8,5971.0,79.165,79.2003,79.0329,79.0858,5971.0
2019-10-25 14:35:00,89.82,89.82,89.76,89.82,4300.0,79.1034,79.1034,79.0506,79.1034,4300.0
2019-10-25 14:40:00,89.8,89.82,89.75,89.77,6514.0,79.0858,79.1034,79.0418,79.0594,6514.0
2019-10-25 14:45:00,89.76,89.81,89.72,89.79,7670.0,79.0506,79.0946,79.0153,79.077,7670.0
2019-10-25 14:50:00,89.78,89.81,89.75,89.78,4354.0,79.0682,79.0946,79.0418,79.0682,4354.0
2019-10-25 14:55:00,89.78,89.83,89.76,89.76,7641.0,79.0682,79.1122,79.0506,79.0506,7641.0
2019-10-25 15:00:00,89.75,89.84,89.72,89.79,12105.0,79.0418,79.121,79.0153,79.077,12105.0
2019-10-25 15:05:00,89.78,89.85,89.77,89.82,12208.0,79.0682,79.1298,79.0594,79.1034,12208.0
2019-10-25 15:10:00,89.83,89.93,89.81,89.91,17909.0,79.1122,79.2003,79.0946,79.1827,17909.0
2019-10-25 15:15:00,89.9,89.93,89.87,89.9,13419.0,79.1739,79.2003,79.1474,79.1739,13419.0
2019-10-25 15:20:00,89.88,89.97,89.84,89.96,9441.0,79.1562,79.2355,79.121,79.2267,9441.0
2019-10-25 15:25:00,89.97,90.0,89.93,89.96,10275.0,79.2355,79.2619,79.2003,79.2267,10275.0
2019-10-25 15:30:00,89.96,90.17,89.95,90.06,23026.0,79.2267,79.4116,79.2179,79.3148,23026.0
2019-10-25 15:35:00,90.03,90.09,90.0,90.03,19555.0,79.2883,79.3412,79.2619,79.2883,19555.0
2019-10-25 15:40:00,90.02,90.05,89.99,90.04,15457.0,79.2795,79.306,79.2531,79.2972,15457.0
2019-10-25 15:45:00,90.04,90.04,89.9,89.91,19155.0,79.2972,79.2972,79.1739,79.1827,19155.0
2019-10-25 15:50:00,89.9,89.95,89.79,89.93,28045.0,79.1739,79.2179,79.077,79.2003,28045.0
2019-10-25 15:55:00,89.93,90.09,89.93,90.05,126412.0,79.2003,79.3412,79.2003,79.306,126412.0
2019-10-28 09:30:00,90.98,91.73,90.8,91.39,56629.0,80.125,80.7855,79.9665,80.4861,56629.0
2019-10-28 09:35:00,91.45,91.73,91.3,91.62,41531.0,80.5389,80.7855,80.4068,80.6886,41531.0
2019-10-28 09:40:00,91.68,91.94,91.45,91.46,14412.0,80.7415,80.9705,80.5389,80.5477,14412.0
2019-10-28 09:45:00,91.59,91.72,91.56,91.59,10700.0,80.6622,80.7767,80.6358,80.6622,10700.0
2019-10-28 09:50:00,91.58,91.61,91.44,91.54,15775.0,80.6534,80.6798,80.5301,80.6182,15775.0
2019-10-28 09:55:00,91.51,91.55,91.35,91.42,15531.0,80.5918,80.627,80.4509,80.5125,15531.0
2019-10-28 10:00:00,91.46,91.51,91.31,91.32,17230.0,80.5477,80.5918,80.4156,80.4244,17230.0
2019-10-28 10:05:00,91.33,91.53,91.3,91.5,18963.0,80.4332,80.6094,80.4068,80.583,18963.0
2019-10-28 10:10:00,91.53,91.63,91.48,91.48,10727.0,80.6094,80.6974,80.5653,80.5653,10727.0
2019-10-28 10:15:00,91.48,91.57,91.41,91.56,14187.0,80.5653,80.6446,80.5037,80.6358,14187.0
2019-10-28 10:20:00,91.54,91.62,91.47,91.56,10614.0,80.6182,80.6886,80.5565,80.6358,10614.0
2019-10-28 10:25:00,91.53,91.62,91.48,91.62,7199.0,80.6094,80.6886,80.5653,80.6886,7199.0
2019-10-28 10:30:00,91.63,91.68,91.55,91.58,20153.0,80.6974,80.7415,80.627,80.6534,20153.0
2019-10-28 10:35:00,91.6,91.63,91.41,91.43,10361.0,80.671,80.6974,80.5037,80.5213,10361.0
2019-10-28 10:40:00,91.41,91.56,91.4,91.53,6075.0,80.5037,80.6358,80.4949,80.6094,6075.0
2019-10-28 10:45:00,91.51,91.69,91.49,91.66,6747.0,80.5918,80.7503,80.5741,80.7239,6747.0
2019-10-28 10:50:00,91.63,91.63,91.41,91.42,4602.0,80.6974,80.6974,80.5037,80.5125,4602.0
2019-10-28 10:55:00,91.41,91.49,91.36,91.36,8131.0,80.5037,80.5741,80.4597,80.4597,8131.0
2019-10-28 11:00:00,91.36,91.48,91.35,91.45,4256.0,80.4597,80.5653,80.4509,80.5389,4256.0
2019-10-28 11:05:00,91.46,91.54,91.41,91.52,6517.0,80.5477,80.6182,80.5037,80.6006,6517.0
2019-10-28 11:10:00,91.52,91.52,91.31,91.39,7080.0,80.6006,80.6006,80.4156,80.4861,7080.0
2019-10-28 11:15:00,91.39,91.4,91.27,91.4,4262.0,80.4861,80.4949,80.3804,80.4949,4262.0
2019-10-28 11:20:00,91.39,91.42,91.34,91.4,2100.0,80.4861,80.5125,80.442,80.4949,2100.0
2019-10-28 11:25:00,91.41,91.44,91.39,91.44,2200.0,80.5037,80.5301,80.4861,80.5301,2200.0
2019-10-28 11:30:00,91.47,91.47,91.34,91.34,4101.0,80.5565,80.5565,80.442,80.442,4101.0
2019-10-28 11:35:00,91.34,91.5,91.32,91.48,10858.0,80.442,80.583,80.4244,80.5653,10858.0
2019-10-28 11:40:00,91.48,91.53,91.45,91.51,13658.0,80.5653,80.6094,80.5389,80.5918,13658.0
2019-10-28 11:45:00,91.55,91.65,91.54,91.65,5779.0,80.627,80.7151,80.6182,80.7151,5779.0
2019-10-28 11:50:00,91.66,91.71,91.59,91.63,4514.0,80.7239,80.7679,80.6622,80.6974,4514.0
2019-10-28 11:55:00,91.61,91.66,91.59,91.66,5503.0,80.6798,80.7239,80.6622,80.7239,5503.0
2019-10-28 12:00:00,91.68,91.69,91.61,91.69,3810.0,80.7415,80.7503,80.6798,80.7503,3810.0
2019-10-28 12:05:00,91.67,91.69,91.65,91.68,4800.0,80.7327,80.7503,80.7151,80.7415,4800.0
2019-10-28 12:10:00,91.7,91.72,91.68,91.72,3649.0,80.7591,80.7767,80.7415,80.7767,3649.0
2019-10-28 12:15:00,91.73,91.75,91.69,91.7,13120.0,80.7855,80.8031,80.7503,80.7591,13120.0
2019-10-28 12:20:00,91.7,91.76,91.68,91.7,3050.0,80.7591,80.8119,80.7415,80.7591,3050.0
2019-10-28 12:25:00,91.71,91.73,91.68,91.72,4706.0,80.7679,80.7855,80.7415,80.7767,4706.0
2019-10-28 12:30:00,91.71,91.72,91.54,91.57,8224.0,80.7679,80.7767,80.6182,80.6446,8224.0
2019-10-28 12:35:00,91.56,91.63,91.55,91.57,9753.0,80.6358,80.6974,80.627,80.6446,9753.0
2019-10-28 12:40:00,91.54,91.63,91.54,91.58,5950.0,80.6182,80.6974,80.6182,80.6534,5950.0
2019-10-28 12:45:00,91.58,91.61,91.55,91.58,5075.0,80.6534,80.6798,80.627,80.6534,5075.0
2019-10-28 12:50:00,91.61,91.65,91.53,91.54,5124.0,80.6798,80.7151,80.6094,80.6182,5124.0
2019-10-28 12:55:00,91.56,91.56,91.47,91.48,5512.0,80.6358,80.6358,80.5565,80.5653,5512.0
2019-10-28 13:00:00,91.46,91.51,91.44,91.48,4659.0,80.5477,80.5918,80.5301,80.5653,4659.0
2019-10-28 13:05:00,91.49,91.52,91.41,91.42,6140.0,80.5741,80.6006,80.5037,80.5125,6140.0
2019-10-28 13:10:00,91.42,91.47,91.4,91.41,7901.0,80.5125,80.5565,80.4949,80.5037,7901.0
2019-10-28 13:15:00,91.41,91.47,91.37,91.46,3384.0,80.5037,80.5565,80.4685,80.5477,3384.0
2019-10-28 13:20:00,91.44,91.45,91.38,91.42,3705.0,80.5301,80.5389,80.4773,80.5125,3705.0
2019-10-28 13:25:00,91.42,91.47,91.21,91.3,30619.0,80.5125,80.5565,80.3276,80.4068,30619.0
2019-10-28 13:30:00,91.31,91.34,91.24,91.28,12780.0,80.4156,80.442,80.354,80.3892,12780.0
2019-10-28 13:35:00,91.29,91.29,91.18,91.2,6345.0,80.398,80.398,80.3011,80.3187,6345.0
2019-10-28 13:40:00,91.22,91.25,91.2,91.25,4406.0,80.3364,80.3628,80.3187,80.3628,4406.0
2019-10-28 13:45:00,91.25,91.34,91.23,91.32,5591.0,80.3628,80.442,80.3452,80.4244,5591.0
2019-10-28 13:50:00,91.29,91.41,91.28,91.39,4437.0,80.398,80.5037,80.3892,80.4861,4437.0
2019-10-28 13:55:00,91.4,91.47,91.16,91.33,32174.0,80.4949,80.5565,80.2835,80.4332,32174.0
2019-10-28 14:00:00,91.4,91.5,91.34,91.5,6210.0,80.4949,80.583,80.442,80.583,6210.0
2019-10-28 14:05:00,91.54,91.57,91.5,91.52,5188.0,80.6182,80.6446,80.583,80.6006,5188.0
2019-10-28 14:10:00,91.57,91.6,91.53,91.59,6800.0,80.6446,80.671,80.6094,80.6622,6800.0
2019-10-28 14:15:00,91.59,91.66,91.58,91.61,6445.0,80.6622,80.7239,80.6534,80.6798,6445.0
2019-10-28 14:20:00,91.61,91.66,91.53,91.56,13823.0,80.6798,80.7239,80.6094,80.6358,13823.0
2019-10-28 14:25:00,91.55,91.67,91.54,91.66,3325.0,80.627,80.7327,80.6182,80.7239,3325.0
2019-10-28 14:30:00,91.67,91.71,91.59,91.66,6322.0,80.7327,80.7679,80.6622,80.7239,6322.0
2019-10-28 14:35:00,91.66,91.7,91.62,91.66,11550.0,80.7239,80.7591,80.6886,80.7239,11550.0
2019-10-28 14:40:00,91.68,91.7,91.62,91.66,6928.0,80.7415,80.7591,80.6886,80.7239,6928.0
2019-10-28 14:45:00,91.65,91.67,91.52,91.52,8617.0,80.7151,80.7327,80.6006,80.6006,8617.0
2019-10-28 14:50:00,91.53,91.58,91.52,91.53,5586.0,80.6094,80.6534,80.6006,80.6094,5586.0
2019-10-28 14:55:00,91.53,91.59,91.51,91.55,4940.0,80.6094,80.6622,80.5918,80.627,4940.0
2019-10-28 15:00:00,91.56,91.62,91.52,91.55,7595.0,80.6358,80.6886,80.6006,80.627,7595.0
2019-10-28 15:05:00,91.58,91.61,91.56,91.59,4678.0,80.6534,80.6798,80.6358,80.6622,4678.0
2019-10-28 15:10:00,91.61,91.64,91.59,91.62,6153.0,80.6798,80.7063,80.6622,80.6886,6153.0
2019-10-28 15:15:00,91.62,91.71,91.62,91.71,3730.0,80.6886,80.7679,80.6886,80.7679,3730.0
2019-10-28 15:20:00,91.7,91.75,91.69,91.71,8682.0,80.7591,80.8031,80.7503,80.7679,8682.0
2019-10-28 15:25:00,91.7,91.76,91.7,91.75,5700.0,80.7591,80.8119,80.7591,80.8031,5700.0
2019-10-28 15:30:00,91.74,91.74,91.67,91.68,10425.0,80.7943,80.7943,80.7327,80.7415,10425.0
2019-10-28 15:35:00,91.66,91.73,91.64,91.64,8624.0,80.7239,80.7855,80.7063,80.7063,8624.0
2019-10-28 15:40:00,91.65,91.65,91.57,91.62,10031.0,80.7151,80.7151,80.6446,80.6886,10031.0
2019-10-28 15:45:00,91.62,91.7,91.56,91.7,13136.0,80.6886,80.7591,80.6358,80.7591,13136.0
2019-10-28 15:50:00,91.7,91.71,91.57,91.57,25941.0,80.7591,80.7679,80.6446,80.6446,25941.0
2019-10-28 15:55:00,91.6,91.74,91.6,91.65,81120.0,80.671,80.7943,80.671,80.7151,81120.0
2019-10-29 09:30:00,91.5,91.62,91.29,91.45,66947.0,80.583,80.6886,80.398,80.5389,66947.0
2019-10-29 09:35:00,91.47,91.53,91.35,91.46,10891.0,80.5565,80.6094,80.4509,80.5477,10891.0
2019-10-29 09:40:00,91.48,91.5,91.2,91.38,21927.0,80.5653,80.583,80.3187,80.4773,21927.0
2019-10-29 09:45:00,91.38,91.38,91.01,91.07,21711.0,80.4773,80.4773,80.1514,80.2043,21711.0
2019-10-29 09:50:00,91.08,91.41,91.07,91.4,6300.0,80.2131,80.5037,80.2043,80.4949,6300.0
2019-10-29 09:55:00,91.43,91.43,91.08,91.12,9229.0,80.5213,80.5213,80.2131,80.2483,9229.0
2019-10-29 10:00:00,91.14,91.18,90.86,90.9,13096.0,80.2659,80.3011,80.0193,80.0545,13096.0
2019-10-29 10:05:00,90.87,90.87,90.6,90.72,15413.0,80.0281,80.0281,79.7903,79.896,15413.0
2019-10-29 10:10:00,90.7,90.98,90.69,90.94,10776.0,79.8784,80.125,79.8696,80.0898,10776.0
2019-10-29 10:15:00,90.92,90.98,90.8,90.8,6495.0,80.0722,80.125,79.9665,79.9665,6495.0
2019-10-29 10:20:00,90.79,90.9,90.77,90.82,7110.0,79.9577,80.0545,79.9401,79.9841,7110.0
2019-10-29 10:25:00,90.84,90.84,90.6,90.62,7974.0,80.0017,80.0017,79.7903,79.8079,7974.0
2019-10-29 10:30:00,90.67,90.84,90.5,90.84,9633.0,79.852,80.0017,79.7023,80.0017,9633.0
2019-10-29 10:35:00,90.85,90.88,90.77,90.83,7144.0,80.0105,80.0369,79.9401,79.9929,7144.0
2019-10-29 10:40:00,90.83,90.97,90.77,90.95,7200.0,79.9929,80.1162,79.9401,80.0986,7200.0
2019-10-29 10:45:00,90.94,91.05,90.91,91.0,8255.0,80.0898,80.1866,80.0633,80.1426,8255.0
2019-10-29 10:50:00,90.98,90.98,90.83,90.96,8933.0,80.125,80.125,79.9929,80.1074,8933.0
2019-10-29 10:55:00,90.97,90.98,90.88,90.89,5035.0,80.1162,80.125,80.0369,80.0457,5035.0
2019-10-29 11:00:00,90.87,91.08,90.87,91.06,8561.0,80.0281,80.2131,80.0281,80.1955,8561.0
2019-10-29 11:05:00,91.08,91.15,91.05,91.09,8871.0,80.2131,80.2747,80.1866,80.2219,8871.0
2019-10-29 11:10:00,91.08,91.08,90.97,90.98,4225.0,80.2131,80.2131,80.1162,80.125,4225.0
2019-10-29 11:15:00,90.99,91.0,90.82,90.83,5734.0,80.1338,80.1426,79.9841,79.9929,5734.0
2019-10-29 11:20:00,90.84,90.91,90.8,90.91,5100.0,80.0017,80.0633,79.9665,80.0633,5100.0
2019-10-29 11:25:00,90.91,91.08,90.88,91.08,5841.0,80.0633,80.2131,80.0369,80.2131,5841.0
2019-10-29 11:30:00,91.09,91.13,91.02,91.08,4556.0,80.2219,80.2571,80.1602,80.2131,4556.0
2019-10-29 11:35:00,91.08,91.08,90.92,90.96,5622.0,80.2131,80.2131,80.0722,80.1074,5622.0
2019-10-29 11:40:00,90.96,90.96,90.8,90.8,4038.0,80.1074,80.1074,79.9665,79.9665,4038.0
2019-10-29 11:45:00,90.8,90.87,90.78,90.82,6919.0,79.9665,80.0281,79.9489,79.9841,6919.0
2019-10-29 11:50:00,90.81,90.95,90.76,90.93,5964.0,79.9753,80.0986,79.9312,80.081,5964.0
2019-10-29 11:55:00,90.92,91.05,90.67,90.81,20071.0,80.0722,80.1866,79.852,79.9753,20071.0
2019-10-29 12:00:00,90.74,90.97,90.61,90.82,10523.0,79.9136,80.1162,79.7991,79.9841,10523.0
2019-10-29 12:05:00,90.81,90.96,90.76,90.93,5102.0,79.9753,80.1074,79.9312,80.081,5102.0
2019-10-29 12:10:00,90.95,91.06,90.9,91.06,8817.0,80.0986,80.1955,80.0545,80.1955,8817.0
2019-10-29 12:15:00,91.07,91.27,91.04,91.24,2431.0,80.2043,80.3804,80.1778,80.354,2431.0
2019-10-29 12:20:00,91.23,91.29,91.18,91.27,5800.0,80.3452,80.398,80.3011,80.3804,5800.0
2019-10-29 12:25:00,91.27,91.33,91.23,91.32,6076.0,80.3804,80.4332,80.3452,80.4244,6076.0
2019-10-29 12:30:00,91.33,91.38,91.25,91.31,5350.0,80.4332,80.4773,80.3628,80.4156,5350.0
2019-10-29 12:35:00,91.3,91.37,91.28,91.35,5225.0,80.4068,80.4685,80.3892,80.4509,5225.0
2019-10-29 12:40:00,91.34,91.37,91.25,91.33,8703.0,80.442,80.4685,80.3628,80.4332,8703.0
2019-10-29 12:45:00,91.33,91.35,91.27,91.27,5000.0,80.4332,80.4509,80.3804,80.3804,5000.0
2019-10-29 12:50:00,91.26,91.32,91.25,91.32,7963.0,80.3716,80.4244,80.3628,80.4244,7963.0
2019-10-29 12:55:00,91.31,91.31,91.16,91.16,8555.0,80.4156,80.4156,80.2835,80.2835,8555.0
2019-10-29 13:00:00,91.17,91.27,91.17,91.25,6201.0,80.2923,80.3804,80.2923,80.3628,6201.0
2019-10-29 13:05:00,91.27,91.38,91.24,91.35,4200.0,80.3804,80.4773,80.354,80.4509,4200.0
2019-10-29 13:10:00,91.35,91.39,91.3,91.31,4910.0,80.4509,80.4861,80.4068,80.4156,4910.0
2019-10-29 13:15:00,91.3,91.33,91.28,91.33,4500.0,80.4068,80.4332,80.3892,80.4332,4500.0
2019-10-29 13:20:00,91.33,91.39,91.32,91.33,6686.0,80.4332,80.4861,80.4244,80.4332,6686.0
2019-10-29 13:25:00,91.35,91.42,91.31,91.41,4575.0,80.4509,80.5125,80.4156,80.5037,4575.0
2019-10-29 13:30:00,91.43,91.46,91.37,91.42,8250.0,80.5213,80.5477,80.4685,80.5125,8250.0
2019-10-29 13:35:00,91.44,91.52,91.43,91.45,10212.0,80.5301,80.6006,80.5213,80.5389,10212.0
2019-10-29 13:40:00,91.43,91.49,91.43,91.48,4500.0,80.5213,80.5741,80.5213,80.5653,4500.0
2019-10-29 13:45:00,91.46,91.51,91.45,91.51,4649.0,80.5477,80.5918,80.5389,80.5918,4649.0
2019-10-29 13:50:00,91.49,91.51,91.43,91.45,5200.0,80.5741,80.5918,80.5213,80.5389,5200.0
2019-10-29 13:55:00,91.43,91.49,91.42,91.42,5339.0,80.5213,80.5741,80.5125,80.5125,5339.0
2019-10-29 14:00:00,91.41,91.42,91.34,91.38,7177.0,80.5037,80.5125,80.442,80.4773,7177.0
2019-10-29 14:05:00,91.37,91.41,91.34,91.37,5050.0,80.4685,80.5037,80.442,80.4685,5050.0
2019-10-29 14:10:00,91.37,91.38,91.31,91.32,5100.0,80.4685,80.4773,80.4156,80.4244,5100.0
2019-10-29 14:15:00,91.31,91.47,91.31,91.44,7708.0,80.4156,80.5565,80.4156,80.5301,7708.0
2019-10-29 14:20:00,91.44,91.47,91.4,91.4,3017.0,80.5301,80.5565,80.4949,80.4949,3017.0
2019-10-29 14:25:00,91.41,91.44,91.36,91.39,5786.0,80.5037,80.5301,80.4597,80.4861,5786.0
2019-10-29 14:30:00,91.39,91.5,91.37,91.49,3761.0,80.4861,80.583,80.4685,80.5741,3761.0
2019-10-29 14:35:00,91.45,91.49,91.42,91.49,4600.0,80.5389,80.5741,80.5125,80.5741,4600.0
2019-10-29 14:40:00,91.46,91.47,91.38,91.41,6840.0,80.5477,80.5565,80.4773,80.5037,6840.0
2019-10-29 14:45:00,91.39,91.41,91.36,91.4,5885.0,80.4861,80.5037,80.4597,80.4949,5885.0
2019-10-29 14:50:00,91.4,91.42,91.34,91.4,6003.0,80.4949,80.5125,80.442,80.4949,6003.0
2019-10-29 14:55:00,91.38,91.38,91.24,91.25,6180.0,80.4773,80.4773,80.354,80.3628,6180.0
2019-10-29 15:00:00,91.24,91.33,91.23,91.33,8550.0,80.354,80.4332,80.3452,80.4332,8550.0
2019-10-29 15:05:00,91.33,91.39,91.28,91.38,7852.0,80.4332,80.4861,80.3892,80.4773,7852.0
2019-10-29 15:10:00,91.39,91.42,91.37,91.38,5800.0,80.4861,80.5125,80.4685,80.4773,5800.0
2019-10-29 15:15:00,91.39,91.46,91.38,91.43,9785.0,80.4861,80.5477,80.4773,80.5213,9785.0
2019-10-29 15:20:00,91.45,91.5,91.41,91.5,10838.0,80.5389,80.583,80.5037,80.583,10838.0
2019-10-29 15:25:00,91.47,91.51,91.41,91.47,8241.0,80.5565,80.5918,80.5037,80.5565,8241.0
2019-10-29 15:30:00,91.49,91.51,91.41,91.44,19175.0,80.5741,80.5918,80.5037,80.5301,19175.0
2019-10-29 15:35:00,91.44,91.45,91.31,91.33,14471.0,80.5301,80.5389,80.4156,80.4332,14471.0
2019-10-29 15:40:00,91.33,91.36,91.28,91.29,16345.0,80.4332,80.4597,80.3892,80.398,16345.0
2019-10-29 15:45:00,91.28,91.29,91.2,91.22,17665.0,80.3892,80.398,80.3187,80.3364,17665.0
2019-10-29 15:50:00,91.21,91.38,91.21,91.35,25860.0,80.3276,80.4773,80.3276,80.4509,25860.0
2019-10-29 15:55:00,91.31,91.35,91.17,91.22,63858.0,80.4156,80.4509,80.2923,80.3364,63858.0
2019-10-30 09:30:00,91.52,91.52,90.93,91.13,27703.0,80.6006,80.6006,80.081,80.2571,27703.0
2019-10-30 09:35:00,91.01,91.18,90.85,90.86,9111.0,80.1514,80.3011,80.0105,80.0193,9111.0
2019-10-30 09:40:00,90.83,91.07,90.61,91.07,25582.0,79.9929,80.2043,79.7991,80.2043,25582.0
2019-10-30 09:45:00,90.95,90.98,90.77,90.98,9121.0,80.0986,80.125,79.9401,80.125,9121.0
2019-10-30 09:50:00,90.94,90.96,90.75,90.89,15567.0,80.0898,80.1074,79.9224,80.0457,15567.0
2019-10-30 09:55:00,90.9,90.97,90.84,90.92,3100.0,80.0545,80.1162,80.0017,80.0722,3100.0
2019-10-30 10:00:00,90.89,90.97,89.95,90.5,51420.0,80.0457,80.1162,79.2179,79.7023,51420.0
2019-10-30 10:05:00,90.59,90.99,90.56,90.99,8659.0,79.7815,80.1338,79.7551,80.1338,8659.0
2019-10-30 10:10:00,91.02,91.09,90.97,90.97,2339.0,80.1602,80.2219,80.1162,80.1162,2339.0
2019-10-30 10:15:00,91.01,91.02,90.93,90.95,1415.0,80.1514,80.1602,80.081,80.0986,1415.0
2019-10-30 10:20:00,90.91,90.96,90.84,90.95,3703.0,80.0633,80.1074,80.0017,80.0986,3703.0
2019-10-30 10:25:00,90.91,91.04,90.9,90.91,2468.0,80.0633,80.1778,80.0545,80.0633,2468.0
2019-10-30 10:30:00,90.89,90.92,90.81,90.82,1500.0,80.0457,80.0722,79.9753,79.9841,1500.0
2019-10-30 10:35:00,90.84,90.99,90.82,90.99,4354.0,80.0017,80.1338,79.9841,80.1338,4354.0
2019-10-30 10:40:00,90.98,91.11,90.97,91.08,4783.0,80.125,80.2395,80.1162,80.2131,4783.0
2019-10-30 10:45:00,91.09,91.12,91.0,91.0,4300.0,80.2219,80.2483,80.1426,80.1426,4300.0
2019-10-30 10:50:00,90.98,91.08,90.9,90.92,6972.0,80.125,80.2131,80.0545,80.0722,6972.0
2019-10-30 10:55:00,90.92,90.92,90.79,90.8,3157.0,80.0722,80.0722,79.9577,79.9665,3157.0
2019-10-30 11:00:00,90.79,90.81,90.7,90.78,17178.0,79.9577,79.9753,79.8784,79.9489,17178.0
2019-10-30 11:05:00,90.78,90.81,90.74,90.77,12970.0,79.9489,79.9753,79.9136,79.9401,12970.0
2019-10-30 11:10:00,90.77,90.87,90.71,90.74,6609.0,79.9401,80.0281,79.8872,79.9136,6609.0
2019-10-30 11:15:00,90.73,90.78,90.69,90.73,6747.0,79.9048,79.9489,79.8696,79.9048,6747.0
2019-10-30 11:20:00,90.71,90.73,90.59,90.61,9077.0,79.8872,79.9048,79.7815,79.7991,9077.0
2019-10-30 11:25:00,90.59,90.62,90.54,90.58,7616.0,79.7815,79.8079,79.7375,79.7727,7616.0
2019-10-30 11:30:00,90.55,90.67,90.51,90.6,10324.0,79.7463,79.852,79.7111,79.7903,10324.0
2019-10-30 11:35:00,90.64,90.74,90.64,90.69,4126.0,79.8256,79.9136,79.8256,79.8696,4126.0
2019-10-30 11:40:00,90.69,90.81,90.68,90.73,4500.0,79.8696,79.9753,79.8608,79.9048,4500.0
2019-10-30 11:45:00,90.74,90.86,90.74,90.84,5311.0,79.9136,80.0193,79.9136,80.0017,5311.0
2019-10-30 11:50:00,90.85,90.88,90.82,90.84,4697.0,80.0105,80.0369,79.9841,80.0017,4697.0
2019-10-30 11:55:00,90.83,90.85,90.72,90.82,5289.0,79.9929,80.0105,79.896,79.9841,5289.0
2019-10-30 12:00:00,90.8,90.86,90.68,90.69,5000.0,79.9665,80.0193,79.8608,79.8696,5000.0
2019-10-30 12:05:00,90.7,90.79,90.69,90.75,4200.0,79.8784,79.9577,79.8696,79.9224,4200.0
2019-10-30 12:10:00,90.77,90.79,90.66,90.66,2800.0,79.9401,79.9577,79.8432,79.8432,2800.0
2019-10-30 12:15:00,90.65,90.67,90.61,90.66,3730.0,79.8344,79.852,79.7991,79.8432,3730.0
2019-10-30 12:20:00,90.65,90.69,90.65,90.69,2937.0,79.8344,79.8696,79.8344,79.8696,2937.0
2019-10-30 12:25:00,90.69,90.72,90.59,90.7,6397.0,79.8696,79.896,79.7815,79.8784,6397.0
2019-10-30 12:30:00,90.71,90.72,90.58,90.62,4106.0,79.8872,79.896,79.7727,79.8079,4106.0
2019-10-30 12:35:00,90.62,90.68,90.59,90.63,9989.0,79.8079,79.8608,79.7815,79.8168,9989.0
2019-10-30 12:40:00,90.63,90.66,90.6,90.6,4612.0,79.8168,79.8432,79.7903,79.7903,4612.0
2019-10-30 12:45:00,90.6,90.61,90.58,90.6,5117.0,79.7903,79.7991,79.7727,79.7903,5117.0
2019-10-30 12:50:00,90.61,90.62,90.47,90.47,9247.0,79.7991,79.8079,79.6758,79.6758,9247.0
2019-10-30 12:55:00,90.49,90.57,90.49,90.53,3310.0,79.6935,79.7639,79.6935,79.7287,3310.0
2019-10-30 13:00:00,90.54,90.68,90.54,90.68,3200.0,79.7375,79.8608,79.7375,79.8608,3200.0
2019-10-30 13:05:00,90.68,90.74,90.67,90.69,3513.0,79.8608,79.9136,79.852,79.8696,3513.0
2019-10-30 13:10:00,90.69,90.69,90.58,90.59,2471.0,79.8696,79.8696,79.7727,79.7815,2471.0
2019-10-30 13:15:00,90.58,90.58,90.49,90.51,3970.0,79.7727,79.7727,79.6935,79.7111,3970.0
2019-10-30 13:20:00,90.52,90.55,90.47,90.55,2200.0,79.7199,79.7463,79.6758,79.7463,2200.0
2019-10-30 13:25:00,90.56,90.6,90.54,90.59,3504.0,79.7551,79.7903,79.7375,79.7815,3504.0
2019-10-30 13:30:00,90.59,90.74,90.59,90.72,4158.0,79.7815,79.9136,79.7815,79.896,4158.0
2019-10-30 13:35:00,90.71,90.72,90.66,90.68,3000.0,79.8872,79.896,79.8432,79.8608,3000.0
2019-10-30 13:40:00,90.68,90.74,90.67,90.73,2205.0,79.8608,79.9136,79.852,79.9048,2205.0
2019-10-30 13:45:00,90.74,90.95,90.7,90.71,7616.0,79.9136,80.0986,79.8784,79.8872,7616.0
2019-10-30 13:50:00,90.66,90.68,90.6,90.61,2246.0,79.8432,79.8608,79.7903,79.7991,2246.0
2019-10-30 13:55:00,90.6,90.61,90.48,90.54,3625.0,79.7903,79.7991,79.6847,79.7375,3625.0
2019-10-30 14:00:00,90.48,90.54,90.32,90.53,8694.0,79.6847,79.7375,79.5437,79.7287,8694.0
2019-10-30 14:05:00,90.56,90.63,90.46,90.52,6750.0,79.7551,79.8168,79.667,79.7199,6750.0
2019-10-30 14:10:00,90.55,90.8,90.54,90.8,4984.0,79.7463,79.9665,79.7375,79.9665,4984.0
2019-10-30 14:15:00,90.81,90.99,90.75,90.76,4541.0,79.9753,80.1338,79.9224,79.9312,4541.0
2019-10-30 14:20:00,90.79,90.79,90.69,90.71,1568.0,79.9577,79.9577,79.8696,79.8872,1568.0
2019-10-30 14:25:00,90.7,90.75,90.63,90.65,6352.0,79.8784,79.9224,79.8168,79.8344,6352.0
2019-10-30 14:30:00,90.62,90.69,90.52,90.53,6729.0,79.8079,79.8696,79.7199,79.7287,6729.0
2019-10-30 14:35:00,90.6,90.64,90.48,90.48,2900.0,79.7903,79.8256,79.6847,79.6847,2900.0
2019-10-30 14:40:00,90.54,90.75,90.53,90.75,4127.0,79.7375,79.9224,79.7287,79.9224,4127.0
2019-10-30 14:45:00,90.76,90.78,90.61,90.66,7866.0,79.9312,79.9489,79.7991,79.8432,7866.0
2019-10-30 14:50:00,90.68,90.91,90.67,90.82,13689.0,79.8608,80.0633,79.852,79.9841,13689.0
2019-10-30 14:55:00,90.84,90.93,90.72,90.87,8221.0,80.0017,80.081,79.896,80.0281,8221.0
2019-10-30 15:00:00,90.86,90.93,90.83,90.9,2862.0,80.0193,80.081,79.9929,80.0545,2862.0
2019-10-30 15:05:00,90.85,90.89,90.8,90.87,5480.0,80.0105,80.0457,79.9665,80.0281,5480.0
2019-10-30 15:10:00,90.84,90.93,90.84,90.91,6191.0,80.0017,80.081,80.0017,80.0633,6191.0
2019-10-30 15:15:00,90.91,90.99,90.9,90.95,7722.0,80.0633,80.1338,80.0545,80.0986,7722.0
2019-10-30 15:20:00,90.95,91.15,90.94,91.08,10853.0,80.0986,80.2747,80.0898,80.2131,10853.0
2019-10-30 15:25:00,91.08,91.09,90.97,91.04,5853.0,80.2131,80.2219,80.1162,80.1778,5853.0
2019-10-30 15:30:00,91.06,91.08,91.02,91.06,8396.0,80.1955,80.2131,80.1602,80.1955,8396.0
2019-10-30 15:35:00,91.07,91.17,91.05,91.16,9318.0,80.2043,80.2923,80.1866,80.2835,9318.0
2019-10-30 15:40:00,91.14,91.14,90.71,90.79,38608.0,80.2659,80.2659,79.8872,79.9577,38608.0
2019-10-30 15:45:00,90.78,90.87,90.76,90.76,16838.0,79.9489,80.0281,79.9312,79.9312,16838.0
2019-10-30 15:50:00,90.78,90.85,90.74,90.84,29461.0,79.9489,80.0105,79.9136,80.0017,29461.0
2019-10-30 15:55:00,90.84,90.97,90.78,90.96,54730.0,80.0017,80.1162,79.9489,80.1074,54730.0
2019-10-31 09:30:00,90.59,90.96,89.29,90.02,47876.0,79.7815,80.1074,78.6366,79.2795,47876.0
2019-10-31 09:35:00,90.02,90.28,89.74,89.76,8141.0,79.2795,79.5085,79.0329,79.0506,8141.0
2019-10-31 09:40:00,90.0,90.23,89.82,89.92,7981.0,79.2619,79.4645,79.1034,79.1915,7981.0
2019-10-31 09:45:00,89.82,90.04,89.75,89.8,6028.0,79.1034,79.2972,79.0418,79.0858,6028.0
2019-10-31 09:50:00,89.82,90.31,89.7,90.31,15396.0,79.1034,79.5349,78.9977,79.5349,15396.0
2019-10-31 09:55:00,90.31,90.51,90.31,90.5,7429.0,79.5349,79.7111,79.5349,79.7023,7429.0
2019-10-31 10:00:00,90.48,90.48,90.15,90.36,11645.0,79.6847,79.6847,79.394,79.579,11645.0
2019-10-31 10:05:00,90.4,90.49,90.27,90.41,19397.0,79.6142,79.6935,79.4997,79.623,19397.0
2019-10-31 10:10:00,90.34,90.34,89.91,90.0,17719.0,79.5614,79.5614,79.1827,79.2619,17719.0
2019-10-31 10:15:00,90.0,90.22,90.0,90.17,13932.0,79.2619,79.4557,79.2619,79.4116,13932.0
2019-10-31 10:20:00,90.19,90.25,89.85,89.9,7660.0,79.4293,79.4821,79.1298,79.1739,7660.0
2019-10-31 10:25:00,89.95,90.26,89.93,90.2,14270.0,79.2179,79.4909,79.2003,79.4381,14270.0
2019-10-31 10:30:00,90.2,90.24,89.93,90.15,17289.0,79.4381,79.4733,79.2003,79.394,17289.0
2019-10-31 10:35:00,90.16,90.2,90.1,90.14,31137.0,79.4028,79.4381,79.35,79.3852,31137.0
2019-10-31 10:40:00,90.11,90.17,90.1,90.15,4461.0,79.3588,79.4116,79.35,79.394,4461.0
2019-10-31 10:45:00,90.1,90.38,90.09,90.38,20188.0,79.35,79.5966,79.3412,79.5966,20188.0
2019-10-31 10:50:00,90.4,90.46,90.15,90.25,146010.0,79.6142,79.667,79.394,79.4821,146010.0
2019-10-31 10:55:00,90.25,90.42,90.22,90.35,20337.0,79.4821,79.6318,79.4557,79.5702,20337.0
2019-10-31 11:00:00,90.35,90.55,90.29,90.49,29441.0,79.5702,79.7463,79.5173,79.6935,29441.0
2019-10-31 11:05:00,90.5,90.57,90.41,90.46,27166.0,79.7023,79.7639,79.623,79.667,27166.0
2019-10-31 11:10:00,90.46,90.56,90.45,90.51,11529.0,79.667,79.7551,79.6582,79.7111,11529.0
2019-10-31 11:15:00,90.51,90.54,90.25,90.26,3852.0,79.7111,79.7375,79.4821,79.4909,3852.0
2019-10-31 11:20:00,90.28,90.47,90.27,90.39,6940.0,79.5085,79.6758,79.4997,79.6054,6940.0
2019-10-31 11:25:00,90.38,90.4,90.28,90.35,4420.0,79.5966,79.6142,79.5085,79.5702,4420.0
2019-10-31 11:30:00,90.36,90.41,90.22,90.23,7072.0,79.579,79.623,79.4557,79.4645,7072.0
2019-10-31 11:35:00,90.2,90.37,90.16,90.37,5760.0,79.4381,79.5878,79.4028,79.5878,5760.0
2019-10-31 11:40:00,90.4,90.42,90.24,90.24,11578.0,79.6142,79.6318,79.4733,79.4733,11578.0
2019-10-31 11:45:00,90.24,90.32,90.12,90.14,5252.0,79.4733,79.5437,79.3676,79.3852,5252.0
2019-10-31 11:50:00,90.14,90.18,90.1,90.17,7108.0,79.3852,79.4204,79.35,79.4116,7108.0
2019-10-31 11:55:00,90.16,90.25,90.14,90.2,5700.0,79.4028,79.4821,79.3852,79.4381,5700.0
2019-10-31 12:00:00,90.21,90.25,89.99,90.0,21378.0,79.4469,79.4821,79.2531,79.2619,21378.0
2019-10-31 12:05:00,90.02,90.03,89.9,89.97,12080.0,79.2795,79.2883,79.1739,79.2355,12080.0
2019-10-31 12:10:00,89.96,90.04,89.91,90.03,7921.0,79.2267,79.2972,79.1827,79.2883,7921.0
2019-10-31 12:15:00,90.02,90.02,89.9,89.9,4232.0,79.2795,79.2795,79.1739,79.1739,4232.0
2019-10-31 12:20:00,89.93,89.97,89.86,89.88,4655.0,79.2003,79.2355,79.1386,79.1562,4655.0
2019-10-31 12:25:00,89.89,89.94,89.82,89.94,6946.0,79.165,79.2091,79.1034,79.2091,6946.0
2019-10-31 12:30:00,89.92,89.97,89.84,89.9,6636.0,79.1915,79.2355,79.121,79.1739,6636.0
2019-10-31 12:35:00,89.92,89.95,89.82,89.9,7164.0,79.1915,79.2179,79.1034,79.1739,7164.0
2019-10-31 12:40:00,89.89,89.93,89.86,89.87,2411.0,79.165,79.2003,79.1386,79.1474,2411.0
2019-10-31 12:45:00,89.87,89.87,89.82,89.87,20114.0,79.1474,79.1474,79.1034,79.1474,20114.0
2019-10-31 12:50:00,89.88,90.01,89.83,89.97,10790.0,79.1562,79.2707,79.1122,79.2355,10790.0
2019-10-31 12:55:00,89.97,89.98,89.9,89.94,2700.0,79.2355,79.2443,79.1739,79.2091,2700.0
2019-10-31 13:00:00,89.92,90.06,89.87,90.02,5210.0,79.1915,79.3148,79.1474,79.2795,5210.0
2019-10-31 13:05:00,90.0,90.11,90.0,90.11,3200.0,79.2619,79.3588,79.2619,79.3588,3200.0
2019-10-31 13:10:00,90.08,90.17,90.01,90.14,8138.0,79.3324,79.4116,79.2707,79.3852,8138.0
2019-10-31 13:15:00,90.13,90.14,90.06,90.13,2200.0,79.3764,79.3852,79.3148,79.3764,2200.0
2019-10-31 13:20:00,90.16,90.33,90.14,90.29,6696.0,79.4028,79.5526,79.3852,79.5173,6696.0
2019-10-31 13:25:00,90.3,90.31,90.25,90.28,1100.0,79.5261,79.5349,79.4821,79.5085,1100.0
2019-10-31 13:30:00,90.27,90.34,90.27,90.3,3100.0,79.4997,79.5614,79.4997,79.5261,3100.0
2019-10-31 13:35:00,90.31,90.38,90.31,90.35,2600.0,79.5349,79.5966,79.5349,79.5702,2600.0
2019-10-31 13:40:00,90.36,90.36,90.3,90.31,5220.0,79.579,79.579,79.5261,79.5349,5220.0
2019-10-31 13:45:00,90.31,90.31,90.25,90.27,2954.0,79.5349,79.5349,79.4821,79.4997,2954.0
2019-10-31 13:50:00,90.24,90.29,90.22,90.28,1700.0,79.4733,79.5173,79.4557,79.5085,1700.0
2019-10-31 13:55:00,90.29,90.34,90.23,90.3,2200.0,79.5173,79.5614,79.4645,79.5261,2200.0
2019-10-31 14:00:00,90.28,90.28,90.2,90.25,6469.0,79.5085,79.5085,79.4381,79.4821,6469.0
2019-10-31 14:05:00,90.25,90.31,90.22,90.23,11526.0,79.4821,79.5349,79.4557,79.4645,11526.0
2019-10-31 14:10:00,90.18,90.24,90.18,90.22,4775.0,79.4204,79.4733,79.4204,79.4557,4775.0
2019-10-31 14:15:00,90.21,90.22,90.11,90.21,8440.0,79.4469,79.4557,79.3588,79.4469,8440.0
2019-10-31 14:20:00,90.18,90.18,90.11,90.11,2884.0,79.4204,79.4204,79.3588,79.3588,2884.0
2019-10-31 14:25:00,90.11,90.2,90.1,90.19,2639.0,79.3588,79.4381,79.35,79.4293,2639.0
2019-10-31 14:30:00,90.18,90.25,90.18,90.21,3000.0,79.4204,79.4821,79.4204,79.4469,3000.0
2019-10-31 14:35:00,90.21,90.24,90.16,90.16,5381.0,79.4469,79.4733,79.4028,79.4028,5381.0
2019-10-31 14:40:00,90.15,90.2,90.11,90.2,5519.0,79.394,79.4381,79.3588,79.4381,5519.0
2019-10-31 14:45:00,90.2,90.2,90.09,90.2,11121.0,79.4381,79.4381,79.3412,79.4381,11121.0
2019-10-31 14:50:00,90.2,90.29,90.17,90.25,15330.0,79.4381,79.5173,79.4116,79.4821,15330.0
2019-10-31 14:55:00,90.27,90.43,90.27,90.43,15500.0,79.4997,79.6406,79.4997,79.6406,15500.0
2019-10-31 15:00:00,90.42,90.42,90.25,90.33,6812.0,79.6318,79.6318,79.4821,79.5526,6812.0
2019-10-31 15:05:00,90.34,90.35,90.24,90.35,31268.0,79.5614,79.5702,79.4733,79.5702,31268.0
2019-10-31 15:10:00,90.35,90.35,90.33,90.34,28421.0,79.5702,79.5702,79.5526,79.5614,28421.0
2019-10-31 15:15:00,90.35,90.51,90.32,90.45,18912.0,79.5702,79.7111,79.5437,79.6582,18912.0
2019-10-31 15:20:00,90.45,90.56,90.43,90.55,9012.0,79.6582,79.7551,79.6406,79.7463,9012.0
2019-10-31 15:25:00,90.54,90.57,90.51,90.52,9759.0,79.7375,79.7639,79.7111,79.7199,9759.0
2019-10-31 15:30:00,90.52,90.86,90.52,90.81,23998.0,79.7199,80.0193,79.7199,79.9753,23998.0
2019-10-31 15:35:00,90.8,90.83,90.73,90.75,14816.0,79.9665,79.9929,79.9048,79.9224,14816.0
2019-10-31 15:40:00,90.75,90.79,90.72,90.78,14321.0,79.9224,79.9577,79.896,79.9489,14321.0
2019-10-31 15:45:00,90.78,90.84,90.77,90.83,17935.0,79.9489,80.0017,79.9401,79.9929,17935.0
2019-10-31 15:50:00,90.82,90.9,90.7,90.9,28765.0,79.9841,80.0545,79.8784,80.0545,28765.0
2019-10-31 15:55:00,90.91,91.06,90.85,91.06,80098.0,80.0633,80.1955,80.0105,80.1955,80098.0
2019-11-01 09:30:00,94.65,96.35,94.59,96.25,298983.0,83.3571,84.8543,83.3043,84.7662,298983.0
2019-11-01 09:35:00,96.23,97.0,96.23,96.77,150483.0,84.7486,85.4267,84.7486,85.2242,150483.0
2019-11-01 09:40:00,96.81,97.24,96.23,96.98,138756.0,85.2594,85.6381,84.7486,85.4091,138756.0
2019-11-01 09:45:00,96.97,96.97,96.27,96.68,79447.0,85.4003,85.4003,84.7838,85.1449,79447.0
2019-11-01 09:50:00,96.68,97.24,96.58,97.12,59910.0,85.1449,85.6381,85.0569,85.5324,59910.0
2019-11-01 09:55:00,97.09,97.2,96.66,96.81,54746.0,85.506,85.6029,85.1273,85.2594,54746.0
2019-11-01 10:00:00,96.8,97.17,96.7,97.06,56319.0,85.2506,85.5765,85.1625,85.4796,56319.0
2019-11-01 10:05:00,97.03,97.13,96.67,96.7,85377.0,85.4532,85.5412,85.1361,85.1625,85377.0
2019-11-01 10:10:00,96.7,97.2,96.7,97.19,45848.0,85.1625,85.6029,85.1625,85.5941,45848.0
2019-11-01 10:15:00,97.19,97.46,96.93,96.93,89338.0,85.5941,85.8319,85.3651,85.3651,89338.0
2019-11-01 10:20:00,96.9,96.91,96.47,96.68,41366.0,85.3387,85.3475,84.96,85.1449,41366.0
2019-11-01 10:25:00,96.67,96.78,96.55,96.78,17543.0,85.1361,85.233,85.0304,85.233,17543.0
2019-11-01 10:30:00,96.77,96.79,96.38,96.43,26385.0,85.2242,85.2418,84.8807,84.9247,26385.0
2019-11-01 10:35:00,96.43,96.49,96.26,96.33,28816.0,84.9247,84.9776,84.775,84.8367,28816.0
2019-11-01 10:40:00,96.27,96.7,96.27,96.68,70402.0,84.7838,85.1625,84.7838,85.1449,70402.0
2019-11-01 10:45:00,96.67,96.96,96.67,96.85,34470.0,85.1361,85.3915,85.1361,85.2946,34470.0
2019-11-01 10:50:00,96.83,96.91,96.67,96.75,16444.0,85.277,85.3475,85.1361,85.2066,16444.0
2019-11-01 10:55:00,96.78,96.8,96.55,96.71,27088.0,85.233,85.2506,85.0304,85.1713,27088.0
2019-11-01 11:00:00,96.72,96.87,96.63,96.79,28368.0,85.1801,85.3123,85.1009,85.2418,28368.0
2019-11-01 11:05:00,96.83,96.97,96.82,96.9,13990.0,85.277,85.4003,85.2682,85.3387,13990.0
2019-11-01 11:10:00,96.91,97.0,96.8,96.95,12662.0,85.3475,85.4267,85.2506,85.3827,12662.0
2019-11-01 11:15:00,96.96,97.02,96.68,96.69,18291.0,85.3915,85.4444,85.1449,85.1537,18291.0
2019-11-01 11:20:00,96.69,96.69,96.45,96.5,13662.0,85.1537,85.1537,84.9424,84.9864,13662.0
2019-11-01 11:25:00,96.48,96.52,96.16,96.31,107562.0,84.9688,85.004,84.687,84.8191,107562.0
2019-11-01 11:30:00,96.31,96.53,96.23,96.52,19005.0,84.8191,85.0128,84.7486,85.004,19005.0
2019-11-01 11:35:00,96.52,96.85,96.5,96.78,17235.0,85.004,85.2946,84.9864,85.233,17235.0
2019-11-01 11:40:00,96.8,96.89,96.75,96.89,9411.0,85.2506,85.3299,85.2066,85.3299,9411.0
2019-11-01 11:45:00,96.89,96.92,96.8,96.9,24178.0,85.3299,85.3563,85.2506,85.3387,24178.0
2019-11-01 11:50:00,96.89,96.92,96.75,96.78,15799.0,85.3299,85.3563,85.2066,85.233,15799.0
2019-11-01 11:55:00,96.83,97.0,96.8,97.0,19439.0,85.277,85.4267,85.2506,85.4267,19439.0
2019-11-01 12:00:00,97.0,97.07,96.93,96.94,17752.0,85.4267,85.4884,85.3651,85.3739,17752.0
2019-11-01 12:05:00,96.94,96.95,96.54,96.59,25295.0,85.3739,85.3827,85.0216,85.0657,25295.0
2019-11-01 12:10:00,96.57,96.7,96.48,96.66,16836.0,85.048,85.1625,84.9688,85.1273,16836.0
2019-11-01 12:15:00,96.65,96.68,96.54,96.54,27466.0,85.1185,85.1449,85.0216,85.0216,27466.0
2019-11-01 12:20:00,96.54,96.61,96.51,96.57,9554.0,85.0216,85.0833,84.9952,85.048,9554.0
2019-11-01 12:25:00,96.56,96.64,96.52,96.63,14002.0,85.0392,85.1097,85.004,85.1009,14002.0
2019-11-01 12:30:00,96.64,96.67,96.49,96.66,11995.0,85.1097,85.1361,84.9776,85.1273,11995.0
2019-11-01 12:35:00,96.69,96.71,96.66,96.67,6041.0,85.1537,85.1713,85.1273,85.1361,6041.0
2019-11-01 12:40:00,96.67,96.67,96.45,96.48,11635.0,85.1361,85.1361,84.9424,84.9688,11635.0
2019-11-01 12:45:00,96.46,96.7,96.45,96.7,10553.0,84.9512,85.1625,84.9424,85.1625,10553.0
2019-11-01 12:50:00,96.71,96.92,96.71,96.89,21547.0,85.1713,85.3563,85.1713,85.3299,21547.0
2019-11-01 12:55:00,96.89,96.98,96.86,96.92,9504.0,85.3299,85.4091,85.3034,85.3563,9504.0
2019-11-01 13:00:00,96.89,96.95,96.89,96.95,11209.0,85.3299,85.3827,85.3299,85.3827,11209.0
2019-11-01 13:05:00,96.95,97.11,96.95,97.09,26070.0,85.3827,85.5236,85.3827,85.506,26070.0
2019-11-01 13:10:00,97.09,97.33,97.09,97.29,15874.0,85.506,85.7174,85.506,85.6821,15874.0
2019-11-01 13:15:00,97.27,97.37,97.23,97.32,13141.0,85.6645,85.7526,85.6293,85.7086,13141.0
2019-11-01 13:20:00,97.34,97.49,97.34,97.47,14831.0,85.7262,85.8583,85.7262,85.8407,14831.0
2019-11-01 13:25:00,97.46,97.62,97.46,97.51,34053.0,85.8319,85.9728,85.8319,85.8759,34053.0
2019-11-01 13:30:00,97.51,97.72,97.47,97.48,26064.0,85.8759,86.0608,85.8407,85.8495,26064.0
2019-11-01 13:35:00,97.48,97.66,97.43,97.56,19175.0,85.8495,86.008,85.8054,85.9199,19175.0
2019-11-01 13:40:00,97.54,97.67,97.49,97.61,10803.0,85.9023,86.0168,85.8583,85.964,10803.0
2019-11-01 13:45:00,97.61,97.85,97.55,97.81,25911.0,85.964,86.1753,85.9111,86.1401,25911.0
2019-11-01 13:50:00,97.81,97.85,97.67,97.84,18794.0,86.1401,86.1753,86.0168,86.1665,18794.0
2019-11-01 13:55:00,97.82,97.86,97.74,97.82,13439.0,86.1489,86.1841,86.0784,86.1489,13439.0
2019-11-01 14:00:00,97.83,98.05,97.83,98.04,40208.0,86.1577,86.3515,86.1577,86.3427,40208.0
2019-11-01 14:05:00,98.03,98.11,97.94,98.05,21621.0,86.3338,86.4043,86.2546,86.3515,21621.0
2019-11-01 14:10:00,98.06,98.31,98.05,98.28,17439.0,86.3603,86.5804,86.3515,86.554,17439.0
2019-11-01 14:15:00,98.31,98.33,98.21,98.23,12038.0,86.5804,86.5981,86.4924,86.51,12038.0
2019-11-01 14:20:00,98.22,98.24,97.95,97.96,18559.0,86.5012,86.5188,86.2634,86.2722,18559.0
2019-11-01 14:25:00,97.96,98.04,97.9,97.94,22321.0,86.2722,86.3427,86.2194,86.2546,22321.0
2019-11-01 14:30:00,97.95,98.24,97.93,98.24,14742.0,86.2634,86.5188,86.2458,86.5188,14742.0
2019-11-01 14:35:00,98.24,98.5,98.19,98.43,32090.0,86.5188,86.7478,86.4748,86.6861,32090.0
2019-11-01 14:40:00,98.43,98.54,98.16,98.21,53248.0,86.6861,86.783,86.4483,86.4924,53248.0
2019-11-01 14:45:00,98.19,98.21,97.9,98.05,27943.0,86.4748,86.4924,86.2194,86.3515,27943.0
2019-11-01 14:50:00,98.05,98.07,97.96,98.05,14305.0,86.3515,86.3691,86.2722,86.3515,14305.0
2019-11-01 14:55:00,98.06,98.28,98.05,98.13,21086.0,86.3603,86.554,86.3515,86.4219,21086.0
2019-11-01 15:00:00,98.15,98.24,98.13,98.15,16198.0,86.4395,86.5188,86.4219,86.4395,16198.0
2019-11-01 15:05:00,98.16,98.16,98.01,98.05,8962.0,86.4483,86.4483,86.3162,86.3515,8962.0
2019-11-01 15:10:00,98.04,98.04,97.89,97.94,12535.0,86.3427,86.3427,86.2106,86.2546,12535.0
2019-11-01 15:15:00,97.93,98.03,97.9,97.99,23563.0,86.2458,86.3338,86.2194,86.2986,23563.0
2019-11-01 15:20:00,97.98,98.05,97.96,98.05,16899.0,86.2898,86.3515,86.2722,86.3515,16899.0
2019-11-01 15:25:00,98.05,98.24,98.03,98.12,30133.0,86.3515,86.5188,86.3338,86.4131,30133.0
2019-11-01 15:30:00,98.13,98.42,98.08,98.42,38127.0,86.4219,86.6773,86.3779,86.6773,38127.0
2019-11-01 15:35:00,98.41,98.57,98.33,98.33,44159.0,86.6685,86.8094,86.5981,86.5981,44159.0
2019-11-01 15:40:00,98.34,98.41,98.19,98.21,51229.0,86.6069,86.6685,86.4748,86.4924,51229.0
2019-11-01 15:45:00,98.15,98.27,98.08,98.27,39390.0,86.4395,86.5452,86.3779,86.5452,39390.0
2019-11-01 15:50:00,98.26,98.28,98.1,98.26,50812.0,86.5364,86.554,86.3955,86.5364,50812.0
2019-11-01 15:55:00,98.27,98.34,98.16,98.31,150026.0,86.5452,86.6069,86.4483,86.5804,150026.0
2019-11-04 09:30:00,99.3,99.3,98.23,99.03,92097.0,87.4523,87.4523,86.51,87.2145,92097.0
2019-11-04 09:35:00,99.06,99.19,98.31,98.87,34698.0,87.241,87.3554,86.5804,87.0736,34698.0
2019-11-04 09:40:00,98.79,99.05,98.68,98.94,16579.0,87.0032,87.2322,86.9063,87.1353,16579.0
2019-11-04 09:45:00,98.98,99.2,98.95,98.97,44553.0,87.1705,87.3643,87.1441,87.1617,44553.0
2019-11-04 09:50:00,98.91,99.04,98.53,98.56,12321.0,87.1089,87.2233,86.7742,86.8006,12321.0
2019-11-04 09:55:00,98.45,98.7,98.38,98.7,15366.0,86.7037,86.9239,86.6421,86.9239,15366.0
2019-11-04 10:00:00,98.73,99.0,98.4,98.48,36315.0,86.9503,87.1881,86.6597,86.7302,36315.0
2019-11-04 10:05:00,98.5,98.63,98.31,98.43,37047.0,86.7478,86.8623,86.5804,86.6861,37047.0
2019-11-04 10:10:00,98.45,98.7,98.44,98.54,22453.0,86.7037,86.9239,86.6949,86.783,22453.0
2019-11-04 10:15:00,98.5,98.57,98.42,98.56,17771.0,86.7478,86.8094,86.6773,86.8006,17771.0
2019-11-04 10:20:00,98.59,98.83,98.59,98.63,7368.0,86.827,87.0384,86.827,86.8623,7368.0
2019-11-04 10:25:00,98.59,98.87,98.58,98.82,7409.0,86.827,87.0736,86.8182,87.0296,7409.0
2019-11-04 10:30:00,98.86,98.92,98.67,98.79,15377.0,87.0648,87.1177,86.8975,87.0032,15377.0
2019-11-04 10:35:00,98.76,98.76,98.57,98.7,17454.0,86.9768,86.9768,86.8094,86.9239,17454.0
2019-11-04 10:40:00,98.67,98.75,98.6,98.66,9247.0,86.8975,86.9679,86.8358,86.8887,9247.0
2019-11-04 10:45:00,98.67,98.78,98.59,98.76,9919.0,86.8975,86.9944,86.827,86.9768,9919.0
2019-11-04 10:50:00,98.77,98.79,98.49,98.53,21170.0,86.9856,87.0032,86.739,86.7742,21170.0
2019-11-04 10:55:00,98.55,98.7,98.53,98.68,11956.0,86.7918,86.9239,86.7742,86.9063,11956.0
2019-11-04 11:00:00,98.63,98.79,98.55,98.62,20608.0,86.8623,87.0032,86.7918,86.8535,20608.0
2019-11-04 11:05:00,98.61,98.88,98.58,98.87,15170.0,86.8446,87.0824,86.8182,87.0736,15170.0
2019-11-04 11:10:00,98.82,98.85,98.78,98.82,9882.0,87.0296,87.056,86.9944,87.0296,9882.0
2019-11-04 11:15:00,98.83,98.91,98.79,98.81,11358.0,87.0384,87.1089,87.0032,87.0208,11358.0
2019-11-04 11:20:00,98.8,98.86,98.7,98.82,7399.0,87.012,87.0648,86.9239,87.0296,7399.0
2019-11-04 11:25:00,98.84,99.22,98.83,99.07,17598.0,87.0472,87.3819,87.0384,87.2498,17598.0
2019-11-04 11:30:00,99.06,99.06,99.01,99.04,10050.0,87.241,87.241,87.1969,87.2233,10050.0
2019-11-04 11:35:00,99.05,99.08,98.86,98.92,18652.0,87.2322,87.2586,87.0648,87.1177,18652.0
2019-11-04 11:40:00,98.92,98.95,98.8,98.92,8523.0,87.1177,87.1441,87.012,87.1177,8523.0
2019-11-04 11:45:00,98.91,99.01,98.89,99.01,8338.0,87.1089,87.1969,87.0912,87.1969,8338.0
2019-11-04 11:50:00,99.01,99.2,98.99,99.18,22761.0,87.1969,87.3643,87.1793,87.3466,22761.0
2019-11-04 11:55:00,99.18,99.27,99.03,99.08,15021.0,87.3466,87.4259,87.2145,87.2586,15021.0
2019-11-04 12:00:00,99.09,99.17,99.09,99.15,4899.0,87.2674,87.3378,87.2674,87.3202,4899.0
2019-11-04 12:05:00,99.17,99.19,99.1,99.13,7661.0,87.3378,87.3554,87.2762,87.3026,7661.0
2019-11-04 12:10:00,99.15,99.17,99.07,99.1,6963.0,87.3202,87.3378,87.2498,87.2762,6963.0
2019-11-04 12:15:00,99.12,99.13,99.01,99.1,9830.0,87.2938,87.3026,87.1969,87.2762,9830.0
2019-11-04 12:20:00,99.09,99.11,99.03,99.08,12913.0,87.2674,87.285,87.2145,87.2586,12913.0
2019-11-04 12:25:00,99.08,99.22,99.07,99.13,12682.0,87.2586,87.3819,87.2498,87.3026,12682.0
2019-11-04 12:30:00,99.12,99.13,99.0,99.0,6539.0,87.2938,87.3026,87.1881,87.1881,6539.0
2019-11-04 12:35:00,99.02,99.02,98.97,99.0,6931.0,87.2057,87.2057,87.1617,87.1881,6931.0
2019-11-04 12:40:00,99.02,99.12,98.98,99.12,5919.0,87.2057,87.2938,87.1705,87.2938,5919.0
2019-11-04 12:45:00,99.12,99.18,99.1,99.18,5474.0,87.2938,87.3466,87.2762,87.3466,5474.0
2019-11-04 12:50:00,99.19,99.23,99.19,99.22,5810.0,87.3554,87.3907,87.3554,87.3819,5810.0
2019-11-04 12:55:00,99.22,99.26,99.16,99.17,8313.0,87.3819,87.4171,87.329,87.3378,8313.0
2019-11-04 13:00:00,99.17,99.21,99.09,99.2,3914.0,87.3378,87.3731,87.2674,87.3643,3914.0
2019-11-04 13:05:00,99.21,99.21,98.98,99.03,14438.0,87.3731,87.3731,87.1705,87.2145,14438.0
2019-11-04 13:10:00,99.05,99.05,98.9,98.98,11944.0,87.2322,87.2322,87.1,87.1705,11944.0
2019-11-04 13:15:00,98.98,99.17,98.98,99.11,8158.0,87.1705,87.3378,87.1705,87.285,8158.0
2019-11-04 13:20:00,99.12,99.16,99.09,99.12,5348.0,87.2938,87.329,87.2674,87.2938,5348.0
2019-11-04 13:25:00,99.1,99.2,99.06,99.18,8684.0,87.2762,87.3643,87.241,87.3466,8684.0
2019-11-04 13:30:00,99.17,99.19,99.1,99.14,4900.0,87.3378,87.3554,87.2762,87.3114,4900.0
2019-11-04 13:35:00,99.16,99.16,99.03,99.06,6687.0,87.329,87.329,87.2145,87.241,6687.0
2019-11-04 13:40:00,99.07,99.19,99.05,99.09,12888.0,87.2498,87.3554,87.2322,87.2674,12888.0
2019-11-04 13:45:00,99.07,99.08,99.0,99.05,7169.0,87.2498,87.2586,87.1881,87.2322,7169.0
2019-11-04 13:50:00,99.02,99.06,99.01,99.04,4100.0,87.2057,87.241,87.1969,87.2233,4100.0
2019-11-04 13:55:00,99.03,99.04,98.98,98.99,7212.0,87.2145,87.2233,87.1705,87.1793,7212.0
2019-11-04 14:00:00,99.0,99.02,98.91,98.91,7234.0,87.1881,87.2057,87.1089,87.1089,7234.0
2019-11-04 14:05:00,98.9,98.9,98.79,98.82,9859.0,87.1,87.1,87.0032,87.0296,9859.0
2019-11-04 14:10:00,98.83,98.86,98.8,98.85,4100.0,87.0384,87.0648,87.012,87.056,4100.0
2019-11-04 14:15:00,98.84,98.96,98.84,98.95,4900.0,87.0472,87.1529,87.0472,87.1441,4900.0
2019-11-04 14:20:00,98.95,98.95,98.85,98.89,8347.0,87.1441,87.1441,87.056,87.0912,8347.0
2019-11-04 14:25:00,98.88,99.04,98.87,98.97,8522.0,87.0824,87.2233,87.0736,87.1617,8522.0
2019-11-04 14:30:00,98.95,98.98,98.89,98.91,5769.0,87.1441,87.1705,87.0912,87.1089,5769.0
2019-11-04 14:35:00,98.9,98.9,98.8,98.81,7912.0,87.1,87.1,87.012,87.0208,7912.0
2019-11-04 14:40:00,98.79,98.81,98.76,98.78,3571.0,87.0032,87.0208,86.9768,86.9944,3571.0
2019-11-04 14:45:00,98.76,98.79,98.72,98.73,10479.0,86.9768,87.0032,86.9415,86.9503,10479.0
2019-11-04 14:50:00,98.72,98.73,98.62,98.65,13077.0,86.9415,86.9503,86.8535,86.8799,13077.0
2019-11-04 14:55:00,98.65,98.74,98.61,98.74,13062.0,86.8799,86.9591,86.8446,86.9591,13062.0
2019-11-04 15:00:00,98.75,98.75,98.53,98.54,13113.0,86.9679,86.9679,86.7742,86.783,13113.0
2019-11-04 15:05:00,98.55,98.6,98.45,98.45,18845.0,86.7918,86.8358,86.7037,86.7037,18845.0
2019-11-04 15:10:00,98.45,98.6,98.41,98.53,13697.0,86.7037,86.8358,86.6685,86.7742,13697.0
2019-11-04 15:15:00,98.53,98.56,98.5,98.54,6987.0,86.7742,86.8006,86.7478,86.783,6987.0
2019-11-04 15:20:00,98.54,98.67,98.54,98.59,11631.0,86.783,86.8975,86.783,86.827,11631.0
2019-11-04 15:25:00,98.59,98.63,98.48,98.52,20204.0,86.827,86.8623,86.7302,86.7654,20204.0
2019-11-04 15:30:00,98.54,98.65,98.52,98.59,14509.0,86.783,86.8799,86.7654,86.827,14509.0
2019-11-04 15:35:00,98.58,98.58,98.47,98.48,16559.0,86.8182,86.8182,86.7214,86.7302,16559.0
2019-11-04 15:40:00,98.47,98.49,98.42,98.48,24027.0,86.7214,86.739,86.6773,86.7302,24027.0
2019-11-04 15:45:00,98.47,98.52,98.42,98.51,37397.0,86.7214,86.7654,86.6773,86.7566,37397.0
2019-11-04 15:50:00,98.52,98.65,98.45,98.45,43652.0,86.7654,86.8799,86.7037,86.7037,43652.0
2019-11-04 15:55:00,98.47,98.57,98.43,98.45,86711.0,86.7214,86.8094,86.6861,86.7037,86711.0
2019-11-05 09:30:00,98.75,99.38,98.58,99.38,45840.0,86.9679,87.5228,86.8182,87.5228,45840.0
2019-11-05 09:35:00,99.3,99.45,99.07,99.23,12372.0,87.4523,87.5844,87.2498,87.3907,12372.0
2019-11-05 09:40:00,99.17,99.31,98.95,99.24,15434.0,87.3378,87.4611,87.1441,87.3995,15434.0
2019-11-05 09:45:00,99.16,99.55,99.0,99.52,37188.0,87.329,87.6725,87.1881,87.6461,37188.0
2019-11-05 09:50:00,99.5,99.8,99.5,99.8,23246.0,87.6285,87.8927,87.6285,87.8927,23246.0
2019-11-05 09:55:00,99.8,99.88,99.72,99.73,16508.0,87.8927,87.9631,87.8222,87.831,16508.0
2019-11-05 10:00:00,99.77,99.95,99.75,99.86,15498.0,87.8662,88.0248,87.8486,87.9455,15498.0
2019-11-05 10:05:00,99.86,99.86,99.1,99.15,14794.0,87.9455,87.9455,87.2762,87.3202,14794.0
2019-11-05 10:10:00,99.18,99.4,99.04,99.4,11901.0,87.3466,87.5404,87.2233,87.5404,11901.0
2019-11-05 10:15:00,99.44,99.48,99.29,99.3,16241.0,87.5756,87.6108,87.4435,87.4523,16241.0
2019-11-05 10:20:00,99.3,99.41,99.25,99.34,12649.0,87.4523,87.5492,87.4083,87.4875,12649.0
2019-11-05 10:25:00,99.36,99.37,99.01,99.06,14253.0,87.5052,87.514,87.1969,87.241,14253.0
2019-11-05 10:30:00,99.06,99.21,99.0,99.08,9146.0,87.241,87.3731,87.1881,87.2586,9146.0
2019-11-05 10:35:00,99.11,99.28,99.06,99.06,13987.0,87.285,87.4347,87.241,87.241,13987.0
2019-11-05 10:40:00,99.06,99.14,99.0,99.11,19954.0,87.241,87.3114,87.1881,87.285,19954.0
2019-11-05 10:45:00,99.09,99.17,99.07,99.11,11458.0,87.2674,87.3378,87.2498,87.285,11458.0
2019-11-05 10:50:00,99.1,99.19,99.09,99.17,17166.0,87.2762,87.3554,87.2674,87.3378,17166.0
2019-11-05 10:55:00,99.18,99.27,99.18,99.19,15480.0,87.3466,87.4259,87.3466,87.3554,15480.0
2019-11-05 11:00:00,99.21,99.34,99.21,99.25,22031.0,87.3731,87.4875,87.3731,87.4083,22031.0
2019-11-05 11:05:00,99.24,99.27,99.18,99.21,8125.0,87.3995,87.4259,87.3466,87.3731,8125.0
2019-11-05 11:10:00,99.21,99.3,99.18,99.24,19143.0,87.3731,87.4523,87.3466,87.3995,19143.0
2019-11-05 11:15:00,99.25,99.43,99.25,99.34,18751.0,87.4083,87.5668,87.4083,87.4875,18751.0
2019-11-05 11:20:00,99.34,99.36,99.27,99.28,19594.0,87.4875,87.5052,87.4259,87.4347,19594.0
2019-11-05 11:25:00,99.3,99.48,99.29,99.4,20971.0,87.4523,87.6108,87.4435,87.5404,20971.0
2019-11-05 11:30:00,99.4,99.42,99.33,99.41,15530.0,87.5404,87.558,87.4787,87.5492,15530.0
2019-11-05 11:35:00,99.41,99.47,99.1,99.1,21814.0,87.5492,87.602,87.2762,87.2762,21814.0
2019-11-05 11:40:00,99.09,99.09,98.89,98.97,25876.0,87.2674,87.2674,87.0912,87.1617,25876.0
2019-11-05 11:45:00,98.96,98.96,98.85,98.91,12455.0,87.1529,87.1529,87.056,87.1089,12455.0
2019-11-05 11:50:00,98.89,99.12,98.88,99.0,20672.0,87.0912,87.2938,87.0824,87.1881,20672.0
2019-11-05 11:55:00,99.0,99.08,98.98,99.04,17959.0,87.1881,87.2586,87.1705,87.2233,17959.0
2019-11-05 12:00:00,99.04,99.06,98.89,99.06,55766.0,87.2233,87.241,87.0912,87.241,55766.0
2019-11-05 12:05:00,99.06,99.11,99.0,99.01,10076.0,87.241,87.285,87.1881,87.1969,10076.0
2019-11-05 12:10:00,99.01,99.01,98.9,98.97,11013.0,87.1969,87.1969,87.1,87.1617,11013.0
2019-11-05 12:15:00,98.98,99.03,98.83,98.87,38591.0,87.1705,87.2145,87.0384,87.0736,38591.0
2019-11-05 12:20:00,98.88,98.92,98.78,98.8,10774.0,87.0824,87.1177,86.9944,87.012,10774.0
2019-11-05 12:25:00,98.8,98.93,98.77,98.89,11171.0,87.012,87.1265,86.9856,87.0912,11171.0
2019-11-05 12:30:00,98.89,98.96,98.86,98.92,24441.0,87.0912,87.1529,87.0648,87.1177,24441.0
2019-11-05 12:35:00,98.92,98.98,98.87,98.95,7737.0,87.1177,87.1705,87.0736,87.1441,7737.0
2019-11-05 12:40:00,98.94,99.07,98.93,99.03,12456.0,87.1353,87.2498,87.1265,87.2145,12456.0
2019-11-05 12:45:00,99.03,99.06,98.94,98.97,11000.0,87.2145,87.241,87.1353,87.1617,11000.0
2019-11-05 12:50:00,98.96,98.99,98.91,98.94,9133.0,87.1529,87.1793,87.1089,87.1353,9133.0
2019-11-05 12:55:00,98.94,99.01,98.94,98.95,12864.0,87.1353,87.1969,87.1353,87.1441,12864.0
2019-11-05 13:00:00,98.96,98.97,98.9,98.91,10227.0,87.1529,87.1617,87.1,87.1089,10227.0
2019-11-05 13:05:00,98.91,98.94,98.89,98.9,8392.0,87.1089,87.1353,87.0912,87.1,8392.0
2019-11-05 13:10:00,98.91,98.91,98.84,98.85,10199.0,87.1089,87.1089,87.0472,87.056,10199.0
2019-11-05 13:15:00,98.86,99.02,98.84,99.02,11616.0,87.0648,87.2057,87.0472,87.2057,11616.0
2019-11-05 13:20:00,99.0,99.01,98.89,98.91,7781.0,87.1881,87.1969,87.0912,87.1089,7781.0
2019-11-05 13:25:00,98.92,98.99,98.9,98.96,11616.0,87.1177,87.1793,87.1,87.1529,11616.0
2019-11-05 13:30:00,98.95,99.01,98.9,98.98,8250.0,87.1441,87.1969,87.1,87.1705,8250.0
2019-11-05 13:35:00,98.98,99.02,98.95,99.0,9101.0,87.1705,87.2057,87.1441,87.1881,9101.0
2019-11-05 13:40:00,99.0,99.03,98.96,98.98,9675.0,87.1881,87.2145,87.1529,87.1705,9675.0
2019-11-05 13:45:00,98.97,98.98,98.87,98.91,9628.0,87.1617,87.1705,87.0736,87.1089,9628.0
2019-11-05 13:50:00,98.92,98.96,98.89,98.9,6450.0,87.1177,87.1529,87.0912,87.1,6450.0
2019-11-05 13:55:00,98.9,98.99,98.88,98.91,15954.0,87.1,87.1793,87.0824,87.1089,15954.0
2019-11-05 14:00:00,98.91,98.92,98.86,98.9,8652.0,87.1089,87.1177,87.0648,87.1,8652.0
2019-11-05 14:05:00,98.89,99.12,98.86,99.12,15150.0,87.0912,87.2938,87.0648,87.2938,15150.0
2019-11-05 14:10:00,99.11,99.18,99.03,99.04,15915.0,87.285,87.3466,87.2145,87.2233,15915.0
2019-11-05 14:15:00,99.04,99.06,98.95,99.03,13250.0,87.2233,87.241,87.1441,87.2145,13250.0
2019-11-05 14:20:00,99.02,99.06,99.0,99.01,9414.0,87.2057,87.241,87.1881,87.1969,9414.0
2019-11-05 14:25:00,98.99,99.03,98.93,99.0,6757.0,87.1793,87.2145,87.1265,87.1881,6757.0
2019-11-05 14:30:00,99.0,99.03,98.98,99.01,7000.0,87.1881,87.2145,87.1705,87.1969,7000.0
2019-11-05 14:35:00,99.0,99.0,98.91,98.95,7330.0,87.1881,87.1881,87.1089,87.1441,7330.0
2019-11-05 14:40:00,98.91,98.98,98.89,98.97,5898.0,87.1089,87.1705,87.0912,87.1617,5898.0
2019-11-05 14:45:00,98.96,98.98,98.92,98.97,7049.0,87.1529,87.1705,87.1177,87.1617,7049.0
2019-11-05 14:50:00,98.97,99.08,98.94,99.01,13091.0,87.1617,87.2586,87.1353,87.1969,13091.0
2019-11-05 14:55:00,99.02,99.03,98.93,98.98,10472.0,87.2057,87.2145,87.1265,87.1705,10472.0
2019-11-05 15:00:00,98.99,99.04,98.95,99.01,10189.0,87.1793,87.2233,87.1441,87.1969,10189.0
2019-11-05 15:05:00,99.01,99.03,98.94,99.0,7716.0,87.1969,87.2145,87.1353,87.1881,7716.0
2019-11-05 15:10:00,98.98,99.01,98.97,99.0,8439.0,87.1705,87.1969,87.1617,87.1881,8439.0
2019-11-05 15:15:00,98.99,99.0,98.93,99.0,8118.0,87.1793,87.1881,87.1265,87.1881,8118.0
2019-11-05 15:20:00,98.99,99.01,98.91,98.99,19924.0,87.1793,87.1969,87.1089,87.1793,19924.0
2019-11-05 15:25:00,98.97,99.0,98.93,98.96,10650.0,87.1617,87.1881,87.1265,87.1529,10650.0
2019-11-05 15:30:00,98.95,99.03,98.93,99.01,31120.0,87.1441,87.2145,87.1265,87.1969,31120.0
2019-11-05 15:35:00,99.01,99.1,98.99,99.08,32906.0,87.1969,87.2762,87.1793,87.2586,32906.0
2019-11-05 15:40:00,99.07,99.09,98.98,98.98,25698.0,87.2498,87.2674,87.1705,87.1705,25698.0
2019-11-05 15:45:00,98.98,99.03,98.94,98.98,25563.0,87.1705,87.2145,87.1353,87.1705,25563.0
2019-11-05 15:50:00,98.96,99.02,98.89,98.9,45994.0,87.1529,87.2057,87.0912,87.1,45994.0
2019-11-05 15:55:00,98.9,98.9,98.65,98.74,112813.0,87.1,87.1,86.8799,86.9591,112813.0
2019-11-06 09:30:00,98.12,98.37,97.82,98.31,68750.0,86.4131,86.6333,86.1489,86.5804,68750.0
2019-11-06 09:35:00,98.4,98.41,97.7,97.94,22899.0,86.6597,86.6685,86.0432,86.2546,22899.0
2019-11-06 09:40:00,97.9,98.19,97.81,97.93,26809.0,86.2194,86.4748,86.1401,86.2458,26809.0
2019-11-06 09:45:00,97.86,97.9,97.66,97.79,22103.0,86.1841,86.2194,86.008,86.1225,22103.0
2019-11-06 09:50:00,97.79,98.04,97.75,97.83,13542.0,86.1225,86.3427,86.0873,86.1577,13542.0
2019-11-06 09:55:00,97.86,98.0,97.79,97.8,20285.0,86.1841,86.3074,86.1225,86.1313,20285.0
2019-11-06 10:00:00,97.83,98.36,97.77,98.2,17542.0,86.1577,86.6245,86.1049,86.4836,17542.0
2019-11-06 10:05:00,98.25,98.41,98.21,98.21,15119.0,86.5276,86.6685,86.4924,86.4924,15119.0
2019-11-06 10:10:00,98.24,98.31,98.11,98.14,11391.0,86.5188,86.5804,86.4043,86.4307,11391.0
2019-11-06 10:15:00,98.06,98.07,97.93,98.01,5858.0,86.3603,86.3691,86.2458,86.3162,5858.0
2019-11-06 10:20:00,97.96,98.02,97.76,97.81,7598.0,86.2722,86.325,86.0961,86.1401,7598.0
2019-11-06 10:25:00,97.81,97.84,97.58,97.64,13902.0,86.1401,86.1665,85.9375,85.9904,13902.0
2019-11-06 10:30:00,97.62,97.64,97.2,97.34,45007.0,85.9728,85.9904,85.6029,85.7262,45007.0
2019-11-06 10:35:00,97.38,97.77,97.37,97.7,17350.0,85.7614,86.1049,85.7526,86.0432,17350.0
2019-11-06 10:40:00,97.72,98.03,97.72,97.97,7916.0,86.0608,86.3338,86.0608,86.281,7916.0
2019-11-06 10:45:00,97.95,97.99,97.87,97.91,4506.0,86.2634,86.2986,86.1929,86.2282,4506.0
2019-11-06 10:50:00,97.89,97.96,97.84,97.94,2400.0,86.2106,86.2722,86.1665,86.2546,2400.0
2019-11-06 10:55:00,97.93,98.03,97.93,97.98,8874.0,86.2458,86.3338,86.2458,86.2898,8874.0
2019-11-06 11:00:00,97.96,98.15,97.94,98.13,19987.0,86.2722,86.4395,86.2546,86.4219,19987.0
2019-11-06 11:05:00,98.15,98.21,98.07,98.07,16207.0,86.4395,86.4924,86.3691,86.3691,16207.0
2019-11-06 11:10:00,98.08,98.16,98.06,98.08,2711.0,86.3779,86.4483,86.3603,86.3779,2711.0
2019-11-06 11:15:00,98.07,98.11,97.95,98.1,6841.0,86.3691,86.4043,86.2634,86.3955,6841.0
2019-11-06 11:20:00,98.13,98.19,98.05,98.15,41700.0,86.4219,86.4748,86.3515,86.4395,41700.0
2019-11-06 11:25:00,98.14,98.2,98.11,98.17,6948.0,86.4307,86.4836,86.4043,86.4571,6948.0
2019-11-06 11:30:00,98.12,98.39,98.12,98.38,9060.0,86.4131,86.6509,86.4131,86.6421,9060.0
2019-11-06 11:35:00,98.39,98.44,98.35,98.38,6692.0,86.6509,86.6949,86.6157,86.6421,6692.0
2019-11-06 11:40:00,98.38,98.56,98.0,98.0,17307.0,86.6421,86.8006,86.3074,86.3074,17307.0
2019-11-06 11:45:00,97.94,98.22,97.77,97.95,22048.0,86.2546,86.5012,86.1049,86.2634,22048.0
2019-11-06 11:50:00,97.94,97.94,97.63,97.67,8202.0,86.2546,86.2546,85.9816,86.0168,8202.0
2019-11-06 11:55:00,97.58,97.79,97.58,97.79,5970.0,85.9375,86.1225,85.9375,86.1225,5970.0
2019-11-06 12:00:00,97.82,97.94,97.8,97.88,16496.0,86.1489,86.2546,86.1313,86.2017,16496.0
2019-11-06 12:05:00,97.88,97.88,97.82,97.83,6606.0,86.2017,86.2017,86.1489,86.1577,6606.0
2019-11-06 12:10:00,97.76,97.82,97.65,97.73,12013.0,86.0961,86.1489,85.9992,86.0696,12013.0
2019-11-06 12:15:00,97.71,97.75,97.64,97.7,3507.0,86.052,86.0873,85.9904,86.0432,3507.0
2019-11-06 12:20:00,97.67,97.77,97.6,97.63,8468.0,86.0168,86.1049,85.9552,85.9816,8468.0
2019-11-06 12:25:00,97.64,97.69,97.57,97.6,6595.0,85.9904,86.0344,85.9287,85.9552,6595.0
2019-11-06 12:30:00,97.6,97.63,97.5,97.55,11072.0,85.9552,85.9816,85.8671,85.9111,11072.0
2019-11-06 12:35:00,97.56,97.66,97.43,97.49,16066.0,85.9199,86.008,85.8054,85.8583,16066.0
2019-11-06 12:40:00,97.52,97.55,97.46,97.51,6417.0,85.8847,85.9111,85.8319,85.8759,6417.0
2019-11-06 12:45:00,97.5,97.5,97.44,97.48,11328.0,85.8671,85.8671,85.8142,85.8495,11328.0
2019-11-06 12:50:00,97.5,97.5,97.36,97.42,5208.0,85.8671,85.8671,85.7438,85.7966,5208.0
2019-11-06 12:55:00,97.41,97.55,97.41,97.55,3286.0,85.7878,85.9111,85.7878,85.9111,3286.0
2019-11-06 13:00:00,97.55,97.58,97.47,97.51,10769.0,85.9111,85.9375,85.8407,85.8759,10769.0
2019-11-06 13:05:00,97.49,97.53,97.47,97.48,8846.0,85.8583,85.8935,85.8407,85.8495,8846.0
2019-11-06 13:10:00,97.51,97.65,97.5,97.65,3484.0,85.8759,85.9992,85.8671,85.9992,3484.0
2019-11-06 13:15:00,97.66,97.79,97.63,97.76,9290.0,86.008,86.1225,85.9816,86.0961,9290.0
2019-11-06 13:20:00,97.77,97.77,97.71,97.73,6516.0,86.1049,86.1049,86.052,86.0696,6516.0
2019-11-06 13:25:00,97.7,97.75,97.64,97.66,15591.0,86.0432,86.0873,85.9904,86.008,15591.0
2019-11-06 13:30:00,97.66,97.73,97.63,97.7,7647.0,86.008,86.0696,85.9816,86.0432,7647.0
2019-11-06 13:35:00,97.68,97.72,97.66,97.7,5124.0,86.0256,86.0608,86.008,86.0432,5124.0
2019-11-06 13:40:00,97.71,97.83,97.7,97.83,5026.0,86.052,86.1577,86.0432,86.1577,5026.0
2019-11-06 13:45:00,97.84,97.91,97.84,97.89,4455.0,86.1665,86.2282,86.1665,86.2106,4455.0
2019-11-06 13:50:00,97.9,98.02,97.89,98.02,2855.0,86.2194,86.325,86.2106,86.325,2855.0
2019-11-06 13:55:00,97.99,98.05,97.96,97.98,6010.0,86.2986,86.3515,86.2722,86.2898,6010.0
2019-11-06 14:00:00,98.0,98.05,97.92,97.94,4405.0,86.3074,86.3515,86.237,86.2546,4405.0
2019-11-06 14:05:00,97.97,97.97,97.88,97.9,2654.0,86.281,86.281,86.2017,86.2194,2654.0
2019-11-06 14:10:00,97.93,97.95,97.88,97.93,4252.0,86.2458,86.2634,86.2017,86.2458,4252.0
2019-11-06 14:15:00,97.92,97.95,97.9,97.94,2276.0,86.237,86.2634,86.2194,86.2546,2276.0
2019-11-06 14:20:00,97.95,97.96,97.8,97.85,8678.0,86.2634,86.2722,86.1313,86.1753,8678.0
2019-11-06 14:25:00,97.87,97.9,97.86,97.88,2957.0,86.1929,86.2194,86.1841,86.2017,2957.0
2019-11-06 14:30:00,97.9,97.96,97.9,97.96,2327.0,86.2194,86.2722,86.2194,86.2722,2327.0
2019-11-06 14:35:00,97.95,98.0,97.95,97.97,3513.0,86.2634,86.3074,86.2634,86.281,3513.0
2019-11-06 14:40:00,97.98,98.02,97.9,98.02,9145.0,86.2898,86.325,86.2194,86.325,9145.0
2019-11-06 14:45:00,98.02,98.13,98.01,98.08,9258.0,86.325,86.4219,86.3162,86.3779,9258.0
2019-11-06 14:50:00,98.08,98.19,98.07,98.17,9477.0,86.3779,86.4748,86.3691,86.4571,9477.0
2019-11-06 14:55:00,98.16,98.2,98.09,98.11,8424.0,86.4483,86.4836,86.3867,86.4043,8424.0
2019-11-06 15:00:00,98.11,98.14,98.09,98.11,3000.0,86.4043,86.4307,86.3867,86.4043,3000.0
2019-11-06 15:05:00,98.13,98.13,98.07,98.11,6053.0,86.4219,86.4219,86.3691,86.4043,6053.0
2019-11-06 15:10:00,98.13,98.17,98.06,98.07,8848.0,86.4219,86.4571,86.3603,86.3691,8848.0
2019-11-06 15:15:00,98.06,98.09,98.04,98.09,6391.0,86.3603,86.3867,86.3427,86.3867,6391.0
2019-11-06 15:20:00,98.1,98.15,98.1,98.11,9330.0,86.3955,86.4395,86.3955,86.4043,9330.0
2019-11-06 15:25:00,98.11,98.12,98.0,98.01,7630.0,86.4043,86.4131,86.3074,86.3162,7630.0
2019-11-06 15:30:00,98.01,98.02,97.86,97.92,13960.0,86.3162,86.325,86.1841,86.237,13960.0
2019-11-06 15:35:00,97.93,98.11,97.92,98.08,13360.0,86.2458,86.4043,86.237,86.3779,13360.0
2019-11-06 15:40:00,98.08,98.08,97.98,97.98,9163.0,86.3779,86.3779,86.2898,86.2898,9163.0
2019-11-06 15:45:00,97.98,98.01,97.93,97.99,11652.0,86.2898,86.3162,86.2458,86.2986,11652.0
2019-11-06 15:50:00,98.02,98.06,97.97,98.04,30914.0,86.325,86.3603,86.281,86.3427,30914.0
2019-11-06 15:55:00,98.07,98.22,98.02,98.16,62849.0,86.3691,86.5012,86.325,86.4483,62849.0
2019-11-07 09:30:00,99.2,99.51,98.7,98.74,81688.0,87.3643,87.6373,86.9239,86.9591,81688.0
2019-11-07 09:35:00,98.71,99.35,98.47,98.94,38589.0,86.9327,87.4964,86.7214,87.1353,38589.0
2019-11-07 09:40:00,98.9,99.17,98.81,99.05,10388.0,87.1,87.3378,87.0208,87.2322,10388.0
2019-11-07 09:45:00,99.02,99.12,98.81,98.93,18690.0,87.2057,87.2938,87.0208,87.1265,18690.0
2019-11-07 09:50:00,98.89,99.14,98.89,99.0,9078.0,87.0912,87.3114,87.0912,87.1881,9078.0
2019-11-07 09:55:00,98.98,99.14,98.88,99.07,10921.0,87.1705,87.3114,87.0824,87.2498,10921.0
2019-11-07 10:00:00,99.04,99.06,98.89,98.99,8606.0,87.2233,87.241,87.0912,87.1793,8606.0
2019-11-07 10:05:00,98.99,99.06,98.93,98.96,10357.0,87.1793,87.241,87.1265,87.1529,10357.0
2019-11-07 10:10:00,99.01,99.01,98.66,98.84,17854.0,87.1969,87.1969,86.8887,87.0472,17854.0
2019-11-07 10:15:00,98.87,99.02,98.87,99.01,4732.0,87.0736,87.2057,87.0736,87.1969,4732.0
2019-11-07 10:20:00,99.02,99.15,99.0,99.05,9726.0,87.2057,87.3202,87.1881,87.2322,9726.0
2019-11-07 10:25:00,99.04,99.06,98.95,98.96,8856.0,87.2233,87.241,87.1441,87.1529,8856.0
2019-11-07 10:30:00,98.95,99.2,98.94,99.12,10065.0,87.1441,87.3643,87.1353,87.2938,10065.0
2019-11-07 10:35:00,99.12,99.36,99.08,99.32,17629.0,87.2938,87.5052,87.2586,87.4699,17629.0
2019-11-07 10:40:00,99.32,99.32,99.18,99.23,11481.0,87.4699,87.4699,87.3466,87.3907,11481.0
2019-11-07 10:45:00,99.21,99.22,99.16,99.17,13469.0,87.3731,87.3819,87.329,87.3378,13469.0
2019-11-07 10:50:00,99.19,99.32,98.99,99.06,15663.0,87.3554,87.4699,87.1793,87.241,15663.0
2019-11-07 10:55:00,99.06,99.23,99.06,99.11,8452.0,87.241,87.3907,87.241,87.285,8452.0
2019-11-07 11:00:00,99.11,99.11,98.82,98.84,8012.0,87.285,87.285,87.0296,87.0472,8012.0
2019-11-07 11:05:00,98.82,98.85,98.54,98.56,15855.0,87.0296,87.056,86.783,86.8006,15855.0
2019-11-07 11:10:00,98.58,98.61,98.51,98.59,7147.0,86.8182,86.8446,86.7566,86.827,7147.0
2019-11-07 11:15:00,98.59,98.73,98.56,98.64,6570.0,86.827,86.9503,86.8006,86.8711,6570.0
2019-11-07 11:20:00,98.65,98.72,98.6,98.67,7251.0,86.8799,86.9415,86.8358,86.8975,7251.0
2019-11-07 11:25:00,98.62,98.75,98.53,98.55,7325.0,86.8535,86.9679,86.7742,86.7918,7325.0
2019-11-07 11:30:00,98.54,98.59,98.45,98.45,8759.0,86.783,86.827,86.7037,86.7037,8759.0
2019-11-07 11:35:00,98.48,98.52,98.38,98.52,21249.0,86.7302,86.7654,86.6421,86.7654,21249.0
2019-11-07 11:40:00,98.53,98.75,98.48,98.74,5468.0,86.7742,86.9679,86.7302,86.9591,5468.0
2019-11-07 11:45:00,98.74,98.75,98.4,98.4,7250.0,86.9591,86.9679,86.6597,86.6597,7250.0
2019-11-07 11:50:00,98.38,98.43,98.28,98.42,10131.0,86.6421,86.6861,86.554,86.6773,10131.0
2019-11-07 11:55:00,98.46,99.11,98.43,98.87,67318.0,86.7125,87.285,86.6861,87.0736,67318.0
2019-11-07 12:00:00,98.87,99.05,98.79,98.87,14819.0,87.0736,87.2322,87.0032,87.0736,14819.0
2019-11-07 12:05:00,98.84,98.91,98.76,98.91,4664.0,87.0472,87.1089,86.9768,87.1089,4664.0
2019-11-07 12:10:00,98.92,98.94,98.81,98.88,8010.0,87.1177,87.1353,87.0208,87.0824,8010.0
2019-11-07 12:15:00,98.85,98.9,98.76,98.76,2868.0,87.056,87.1,86.9768,86.9768,2868.0
2019-11-07 12:20:00,98.79,98.83,98.77,98.82,4700.0,87.0032,87.0384,86.9856,87.0296,4700.0
2019-11-07 12:25:00,98.83,98.85,98.76,98.85,5166.0,87.0384,87.056,86.9768,87.056,5166.0
2019-11-07 12:30:00,98.86,98.87,98.67,98.67,4752.0,87.0648,87.0736,86.8975,86.8975,4752.0
2019-11-07 12:35:00,98.67,98.74,98.59,98.74,6498.0,86.8975,86.9591,86.827,86.9591,6498.0
2019-11-07 12:40:00,98.75,98.75,98.65,98.66,4991.0,86.9679,86.9679,86.8799,86.8887,4991.0
2019-11-07 12:45:00,98.64,98.84,98.64,98.84,4902.0,86.8711,87.0472,86.8711,87.0472,4902.0
2019-11-07 12:50:00,98.84,98.84,98.73,98.73,3453.0,87.0472,87.0472,86.9503,86.9503,3453.0
2019-11-07 12:55:00,98.73,98.87,98.71,98.87,5153.0,86.9503,87.0736,86.9327,87.0736,5153.0
2019-11-07 13:00:00,98.87,98.87,98.7,98.71,6680.0,87.0736,87.0736,86.9239,86.9327,6680.0
2019-11-07 13:05:00,98.7,98.72,98.64,98.72,5303.0,86.9239,86.9415,86.8711,86.9415,5303.0
2019-11-07 13:10:00,98.72,98.73,98.62,98.67,9165.0,86.9415,86.9503,86.8535,86.8975,9165.0
2019-11-07 13:15:00,98.67,98.67,98.59,98.61,7155.0,86.8975,86.8975,86.827,86.8446,7155.0
2019-11-07 13:20:00,98.59,98.66,98.59,98.65,4619.0,86.827,86.8887,86.827,86.8799,4619.0
2019-11-07 13:25:00,98.61,98.71,98.61,98.67,7350.0,86.8446,86.9327,86.8446,86.8975,7350.0
2019-11-07 13:30:00,98.67,98.7,98.54,98.54,3254.0,86.8975,86.9239,86.783,86.783,3254.0
2019-11-07 13:35:00,98.55,98.65,98.48,98.64,9665.0,86.7918,86.8799,86.7302,86.8711,9665.0
2019-11-07 13:40:00,98.64,98.66,98.54,98.55,4124.0,86.8711,86.8887,86.783,86.7918,4124.0
2019-11-07 13:45:00,98.56,98.58,98.5,98.56,4312.0,86.8006,86.8182,86.7478,86.8006,4312.0
2019-11-07 13:50:00,98.55,98.55,98.51,98.54,2894.0,86.7918,86.7918,86.7566,86.783,2894.0
2019-11-07 13:55:00,98.54,98.55,98.45,98.5,5989.0,86.783,86.7918,86.7037,86.7478,5989.0
2019-11-07 14:00:00,98.5,98.73,98.49,98.7,8395.0,86.7478,86.9503,86.739,86.9239,8395.0
2019-11-07 14:05:00,98.68,98.7,98.63,98.66,6122.0,86.9063,86.9239,86.8623,86.8887,6122.0
2019-11-07 14:10:00,98.67,98.75,98.66,98.75,3475.0,86.8975,86.9679,86.8887,86.9679,3475.0
2019-11-07 14:15:00,98.73,98.76,98.71,98.73,2817.0,86.9503,86.9768,86.9327,86.9503,2817.0
2019-11-07 14:20:00,98.73,98.81,98.71,98.76,4350.0,86.9503,87.0208,86.9327,86.9768,4350.0
2019-11-07 14:25:00,98.76,98.85,98.74,98.83,7813.0,86.9768,87.056,86.9591,87.0384,7813.0
2019-11-07 14:30:00,98.83,98.85,98.69,98.69,4151.0,87.0384,87.056,86.9151,86.9151,4151.0
2019-11-07 14:35:00,98.68,98.74,98.65,98.66,5322.0,86.9063,86.9591,86.8799,86.8887,5322.0
2019-11-07 14:40:00,98.64,98.65,97.94,98.17,33282.0,86.8711,86.8799,86.2546,86.4571,33282.0
2019-11-07 14:45:00,98.2,98.42,98.2,98.29,8710.0,86.4836,86.6773,86.4836,86.5628,8710.0
2019-11-07 14:50:00,98.28,98.37,98.11,98.25,11782.0,86.554,86.6333,86.4043,86.5276,11782.0
2019-11-07 14:55:00,98.26,98.31,98.17,98.29,5260.0,86.5364,86.5804,86.4571,86.5628,5260.0
2019-11-07 15:00:00,98.29,98.37,98.28,98.37,7403.0,86.5628,86.6333,86.554,86.6333,7403.0
2019-11-07 15:05:00,98.35,98.38,98.29,98.36,5500.0,86.6157,86.6421,86.5628,86.6245,5500.0
2019-11-07 15:10:00,98.31,98.35,98.13,98.16,18567.0,86.5804,86.6157,86.4219,86.4483,18567.0
2019-11-07 15:15:00,98.16,98.22,98.01,98.01,18525.0,86.4483,86.5012,86.3162,86.3162,18525.0
2019-11-07 15:20:00,98.0,98.16,97.93,98.15,21584.0,86.3074,86.4483,86.2458,86.4395,21584.0
2019-11-07 15:25:00,98.15,98.37,98.13,98.3,13316.0,86.4395,86.6333,86.4219,86.5716,13316.0
2019-11-07 15:30:00,98.31,98.38,98.28,98.36,17389.0,86.5804,86.6421,86.554,86.6245,17389.0
2019-11-07 15:35:00,98.36,98.38,98.29,98.35,13563.0,86.6245,86.6421,86.5628,86.6157,13563.0
2019-11-07 15:40:00,98.33,98.37,98.22,98.24,12910.0,86.5981,86.6333,86.5012,86.5188,12910.0
2019-11-07 15:45:00,98.25,98.41,98.25,98.4,15051.0,86.5276,86.6685,86.5276,86.6597,15051.0
2019-11-07 15:50:00,98.41,98.48,98.35,98.44,24400.0,86.6685,86.7302,86.6157,86.6949,24400.0
2019-11-07 15:55:00,98.45,98.65,98.36,98.63,56318.0,86.7037,86.8799,86.6245,86.8623,56318.0
2019-11-08 09:30:00,98.6,99.08,98.56,98.86,46003.0,86.8358,87.2586,86.8006,87.0648,46003.0
2019-11-08 09:35:00,98.92,99.17,98.71,99.07,30549.0,87.1177,87.3378,86.9327,87.2498,30549.0
2019-11-08 09:40:00,99.15,99.71,99.11,99.68,24778.0,87.3202,87.8134,87.285,87.787,24778.0
2019-11-08 09:45:00,99.71,99.71,99.31,99.52,18016.0,87.8134,87.8134,87.4611,87.6461,18016.0
2019-11-08 09:50:00,99.49,99.84,99.49,99.56,18751.0,87.6197,87.9279,87.6197,87.6813,18751.0
2019-11-08 09:55:00,99.52,99.56,98.65,98.67,28561.0,87.6461,87.6813,86.8799,86.8975,28561.0
2019-11-08 10:00:00,98.85,99.05,98.6,98.76,31329.0,87.056,87.2322,86.8358,86.9768,31329.0
2019-11-08 10:05:00,98.76,98.86,98.48,98.86,30380.0,86.9768,87.0648,86.7302,87.0648,30380.0
2019-11-08 10:10:00,98.91,99.12,98.71,99.12,12134.0,87.1089,87.2938,86.9327,87.2938,12134.0
2019-11-08 10:15:00,99.05,99.2,99.0,99.07,27025.0,87.2322,87.3643,87.1881,87.2498,27025.0
2019-11-08 10:20:00,99.07,99.17,99.02,99.12,5261.0,87.2498,87.3378,87.2057,87.2938,5261.0
2019-11-08 10:25:00,99.15,99.29,99.06,99.24,8531.0,87.3202,87.4435,87.241,87.3995,8531.0
2019-11-08 10:30:00,99.24,99.25,99.11,99.25,5503.0,87.3995,87.4083,87.285,87.4083,5503.0
2019-11-08 10:35:00,99.27,99.46,99.21,99.46,6629.0,87.4259,87.5932,87.3731,87.5932,6629.0
2019-11-08 10:40:00,99.46,99.65,99.42,99.61,13552.0,87.5932,87.7606,87.558,87.7253,13552.0
2019-11-08 10:45:00,99.64,99.83,99.57,99.61,24721.0,87.7518,87.9191,87.6901,87.7253,24721.0
2019-11-08 10:50:00,99.63,99.73,99.59,99.63,6378.0,87.7429,87.831,87.7077,87.7429,6378.0
2019-11-08 10:55:00,99.61,99.67,99.55,99.55,10096.0,87.7253,87.7782,87.6725,87.6725,10096.0
2019-11-08 11:00:00,99.57,99.78,99.52,99.71,11304.0,87.6901,87.8751,87.6461,87.8134,11304.0
2019-11-08 11:05:00,99.66,99.73,99.58,99.73,5042.0,87.7694,87.831,87.6989,87.831,5042.0
2019-11-08 11:10:00,99.69,99.83,99.66,99.7,12674.0,87.7958,87.9191,87.7694,87.8046,12674.0
2019-11-08 11:15:00,99.67,99.72,99.58,99.72,6713.0,87.7782,87.8222,87.6989,87.8222,6713.0
2019-11-08 11:20:00,99.7,99.72,99.55,99.59,5198.0,87.8046,87.8222,87.6725,87.7077,5198.0
2019-11-08 11:25:00,99.6,99.78,99.52,99.72,14164.0,87.7165,87.8751,87.6461,87.8222,14164.0
2019-11-08 11:30:00,99.74,99.84,99.73,99.82,5487.0,87.8398,87.9279,87.831,87.9103,5487.0
2019-11-08 11:35:00,99.79,99.88,99.73,99.87,3892.0,87.8839,87.9631,87.831,87.9543,3892.0
2019-11-08 11:40:00,99.87,99.98,99.87,99.95,8153.0,87.9543,88.0512,87.9543,88.0248,8153.0
2019-11-08 11:45:00,99.98,100.1,99.96,100.07,40893.0,88.0512,88.1569,88.0336,88.1305,40893.0
2019-11-08 11:50:00,100.06,100.2,100.05,100.1,8098.0,88.1216,88.2449,88.1128,88.1569,8098.0
2019-11-08 11:55:00,100.12,100.21,100.09,100.17,5533.0,88.1745,88.2537,88.1481,88.2185,5533.0
2019-11-08 12:00:00,100.21,100.31,100.19,100.28,23706.0,88.2537,88.3418,88.2361,88.3154,23706.0
2019-11-08 12:05:00,100.28,100.47,100.28,100.45,13336.0,88.3154,88.4827,88.3154,88.4651,13336.0
2019-11-08 12:10:00,100.44,100.45,100.29,100.31,31972.0,88.4563,88.4651,88.3242,88.3418,31972.0
2019-11-08 12:15:00,100.31,100.31,100.19,100.25,13178.0,88.3418,88.3418,88.2361,88.289,13178.0
2019-11-08 12:20:00,100.25,100.25,100.06,100.09,15697.0,88.289,88.289,88.1216,88.1481,15697.0
2019-11-08 12:25:00,100.08,100.15,100.06,100.12,9179.0,88.1393,88.2009,88.1216,88.1745,9179.0
2019-11-08 12:30:00,100.08,100.08,99.85,99.85,16948.0,88.1393,88.1393,87.9367,87.9367,16948.0
2019-11-08 12:35:00,99.86,99.91,99.82,99.89,5774.0,87.9455,87.9895,87.9103,87.9719,5774.0
2019-11-08 12:40:00,99.87,99.88,99.66,99.69,8175.0,87.9543,87.9631,87.7694,87.7958,8175.0
2019-11-08 12:45:00,99.68,99.79,99.67,99.76,6040.0,87.787,87.8839,87.7782,87.8574,6040.0
2019-11-08 12:50:00,99.79,99.8,99.69,99.79,6440.0,87.8839,87.8927,87.7958,87.8839,6440.0
2019-11-08 12:55:00,99.77,99.87,99.74,99.75,6407.0,87.8662,87.9543,87.8398,87.8486,6407.0
2019-11-08 13:00:00,99.76,99.8,99.73,99.77,2073.0,87.8574,87.8927,87.831,87.8662,2073.0
2019-11-08 13:05:00,99.76,99.8,99.72,99.76,2610.0,87.8574,87.8927,87.8222,87.8574,2610.0
2019-11-08 13:10:00,99.75,99.8,99.75,99.78,3891.0,87.8486,87.8927,87.8486,87.8751,3891.0
2019-11-08 13:15:00,99.78,99.79,99.65,99.66,8529.0,87.8751,87.8839,87.7606,87.7694,8529.0
2019-11-08 13:20:00,99.66,99.66,99.59,99.65,9542.0,87.7694,87.7694,87.7077,87.7606,9542.0
2019-11-08 13:25:00,99.62,99.65,99.62,99.65,3088.0,87.7341,87.7606,87.7341,87.7606,3088.0
2019-11-08 13:30:00,99.64,99.66,99.56,99.64,12532.0,87.7518,87.7694,87.6813,87.7518,12532.0
2019-11-08 13:35:00,99.64,99.75,99.58,99.73,14851.0,87.7518,87.8486,87.6989,87.831,14851.0
2019-11-08 13:40:00,99.74,99.86,99.73,99.84,12982.0,87.8398,87.9455,87.831,87.9279,12982.0
2019-11-08 13:45:00,99.84,100.08,99.84,100.02,16542.0,87.9279,88.1393,87.9279,88.0864,16542.0
2019-11-08 13:50:00,100.02,100.05,99.85,99.88,9649.0,88.0864,88.1128,87.9367,87.9631,9649.0
2019-11-08 13:55:00,99.89,99.97,99.89,99.92,5882.0,87.9719,88.0424,87.9719,87.9983,5882.0
2019-11-08 14:00:00,99.93,99.95,99.73,99.73,23039.0,88.0072,88.0248,87.831,87.831,23039.0
2019-11-08 14:05:00,99.76,99.93,99.76,99.87,4188.0,87.8574,88.0072,87.8574,87.9543,4188.0
2019-11-08 14:10:00,99.89,99.94,99.89,99.94,2500.0,87.9719,88.016,87.9719,88.016,2500.0
2019-11-08 14:15:00,99.93,99.95,99.88,99.94,4694.0,88.0072,88.0248,87.9631,88.016,4694.0
2019-11-08 14:20:00,99.94,99.96,99.92,99.95,4931.0,88.016,88.0336,87.9983,88.0248,4931.0
2019-11-08 14:25:00,99.9,99.98,99.87,99.97,7636.0,87.9807,88.0512,87.9543,88.0424,7636.0
2019-11-08 14:30:00,99.96,99.97,99.92,99.93,7814.0,88.0336,88.0424,87.9983,88.0072,7814.0
2019-11-08 14:35:00,99.95,99.95,99.91,99.95,3601.0,88.0248,88.0248,87.9895,88.0248,3601.0
2019-11-08 14:40:00,99.95,100.15,99.95,100.15,10994.0,88.0248,88.2009,88.0248,88.2009,10994.0
2019-11-08 14:45:00,100.16,100.29,100.14,100.29,13256.0,88.2097,88.3242,88.1921,88.3242,13256.0
2019-11-08 14:50:00,100.29,100.37,100.29,100.34,12359.0,88.3242,88.3947,88.3242,88.3682,12359.0
2019-11-08 14:55:00,100.36,100.44,100.36,100.42,9903.0,88.3859,88.4563,88.3859,88.4387,9903.0
2019-11-08 15:00:00,100.43,100.62,100.42,100.62,20237.0,88.4475,88.6148,88.4387,88.6148,20237.0
2019-11-08 15:05:00,100.64,100.68,100.58,100.63,24447.0,88.6324,88.6677,88.5796,88.6236,24447.0
2019-11-08 15:10:00,100.64,100.72,100.61,100.69,17677.0,88.6324,88.7029,88.606,88.6765,17677.0
2019-11-08 15:15:00,100.72,100.81,100.69,100.78,19742.0,88.7029,88.7822,88.6765,88.7557,19742.0
2019-11-08 15:20:00,100.78,100.81,100.7,100.76,11318.0,88.7557,88.7822,88.6853,88.7381,11318.0
2019-11-08 15:25:00,100.75,100.78,100.69,100.72,12424.0,88.7293,88.7557,88.6765,88.7029,12424.0
2019-11-08 15:30:00,100.75,100.75,100.59,100.59,18689.0,88.7293,88.7293,88.5884,88.5884,18689.0
2019-11-08 15:35:00,100.59,100.62,100.51,100.51,18932.0,88.5884,88.6148,88.518,88.518,18932.0
2019-11-08 15:40:00,100.51,100.52,100.43,100.47,18215.0,88.518,88.5268,88.4475,88.4827,18215.0
2019-11-08 15:45:00,100.46,100.65,100.46,100.54,32294.0,88.4739,88.6413,88.4739,88.5444,32294.0
2019-11-08 15:50:00,100.56,100.56,100.3,100.4,51420.0,88.562,88.562,88.333,88.4211,51420.0
2019-11-08 15:55:00,100.4,100.49,100.31,100.43,92928.0,88.4211,88.5003,88.3418,88.4475,92928.0
2019-11-11 09:30:00,100.05,100.4,99.7,99.77,58281.0,88.1128,88.4211,87.8046,87.8662,58281.0
2019-11-11 09:35:00,99.72,99.9,99.3,99.42,39236.0,87.8222,87.9807,87.4523,87.558,39236.0
2019-11-11 09:40:00,99.36,99.53,99.28,99.39,25075.0,87.5052,87.6549,87.4347,87.5316,25075.0
2019-11-11 09:45:00,99.46,99.85,99.25,99.84,38797.0,87.5932,87.9367,87.4083,87.9279,38797.0
2019-11-11 09:50:00,99.8,99.88,99.64,99.64,7509.0,87.8927,87.9631,87.7518,87.7518,7509.0
2019-11-11 09:55:00,99.67,100.08,99.67,100.08,20786.0,87.7782,88.1393,87.7782,88.1393,20786.0
2019-11-11 10:00:00,100.06,100.12,99.97,100.08,6313.0,88.1216,88.1745,88.0424,88.1393,6313.0
2019-11-11 10:05:00,100.05,100.2,100.01,100.17,5515.0,88.1128,88.2449,88.0776,88.2185,5515.0
2019-11-11 10:10:00,100.2,100.34,100.15,100.23,18321.0,88.2449,88.3682,88.2009,88.2714,18321.0
2019-11-11 10:15:00,100.23,100.23,99.88,99.91,15394.0,88.2714,88.2714,87.9631,87.9895,15394.0
2019-11-11 10:20:00,99.95,99.96,99.88,99.93,16742.0,88.0248,88.0336,87.9631,88.0072,16742.0
2019-11-11 10:25:00,99.94,100.19,99.94,100.16,7220.0,88.016,88.2361,88.016,88.2097,7220.0
2019-11-11 10:30:00,100.16,100.19,100.08,100.08,14297.0,88.2097,88.2361,88.1393,88.1393,14297.0
2019-11-11 10:35:00,100.1,100.38,100.1,100.35,33813.0,88.1569,88.4035,88.1569,88.377,33813.0
2019-11-11 10:40:00,100.35,100.54,100.32,100.45,14221.0,88.377,88.5444,88.3506,88.4651,14221.0
2019-11-11 10:45:00,100.45,100.45,100.27,100.3,11858.0,88.4651,88.4651,88.3066,88.333,11858.0
2019-11-11 10:50:00,100.33,100.46,100.31,100.44,14934.0,88.3594,88.4739,88.3418,88.4563,14934.0
2019-11-11 10:55:00,100.43,100.46,100.16,100.17,10925.0,88.4475,88.4739,88.2097,88.2185,10925.0
2019-11-11 11:00:00,100.18,100.25,100.17,100.23,7292.0,88.2273,88.289,88.2185,88.2714,7292.0
2019-11-11 11:05:00,100.22,100.23,100.17,100.18,6164.0,88.2626,88.2714,88.2185,88.2273,6164.0
2019-11-11 11:10:00,100.18,100.3,100.12,100.27,38244.0,88.2273,88.333,88.1745,88.3066,38244.0
2019-11-11 11:15:00,100.27,100.3,100.13,100.14,13560.0,88.3066,88.333,88.1833,88.1921,13560.0
2019-11-11 11:20:00,100.14,100.2,100.14,100.15,8886.0,88.1921,88.2449,88.1921,88.2009,8886.0
2019-11-11 11:25:00,100.15,100.19,100.06,100.12,16213.0,88.2009,88.2361,88.1216,88.1745,16213.0
2019-11-11 11:30:00,100.09,100.17,100.07,100.08,10584.0,88.1481,88.2185,88.1305,88.1393,10584.0
2019-11-11 11:35:00,100.11,100.2,100.1,100.17,6884.0,88.1657,88.2449,88.1569,88.2185,6884.0
2019-11-11 11:40:00,100.19,100.23,100.16,100.17,4237.0,88.2361,88.2714,88.2097,88.2185,4237.0
2019-11-11 11:45:00,100.17,100.21,100.11,100.18,7782.0,88.2185,88.2537,88.1657,88.2273,7782.0
2019-11-11 11:50:00,100.17,100.17,100.08,100.14,6531.0,88.2185,88.2185,88.1393,88.1921,6531.0
2019-11-11 11:55:00,100.12,100.15,100.11,100.13,4415.0,88.1745,88.2009,88.1657,88.1833,4415.0
2019-11-11 12:00:00,100.13,100.22,100.11,100.13,14501.0,88.1833,88.2626,88.1657,88.1833,14501.0
2019-11-11 12:05:00,100.08,100.09,99.96,100.02,11656.0,88.1393,88.1481,88.0336,88.0864,11656.0
2019-11-11 12:10:00,100.02,100.15,100.01,100.05,5572.0,88.0864,88.2009,88.0776,88.1128,5572.0
2019-11-11 12:15:00,100.05,100.11,100.02,100.09,12150.0,88.1128,88.1657,88.0864,88.1481,12150.0
2019-11-11 12:20:00,100.09,100.11,100.06,100.09,4196.0,88.1481,88.1657,88.1216,88.1481,4196.0
2019-11-11 12:25:00,100.11,100.11,100.08,100.1,5951.0,88.1657,88.1657,88.1393,88.1569,5951.0
2019-11-11 12:30:00,100.1,100.18,100.1,100.16,21275.0,88.1569,88.2273,88.1569,88.2097,21275.0
2019-11-11 12:35:00,100.16,100.2,100.12,100.15,19839.0,88.2097,88.2449,88.1745,88.2009,19839.0
2019-11-11 12:40:00,100.16,100.22,100.15,100.21,16120.0,88.2097,88.2626,88.2009,88.2537,16120.0
2019-11-11 12:45:00,100.22,100.25,100.21,100.25,8262.0,88.2626,88.289,88.2537,88.289,8262.0
2019-11-11 12:50:00,100.25,100.29,100.21,100.28,8400.0,88.289,88.3242,88.2537,88.3154,8400.0
2019-11-11 12:55:00,100.28,100.32,100.27,100.31,8347.0,88.3154,88.3506,88.3066,88.3418,8347.0
2019-11-11 13:00:00,100.31,100.43,100.29,100.43,9833.0,88.3418,88.4475,88.3242,88.4475,9833.0
2019-11-11 13:05:00,100.44,100.5,100.39,100.45,25518.0,88.4563,88.5091,88.4123,88.4651,25518.0
2019-11-11 13:10:00,100.46,100.49,100.36,100.44,10942.0,88.4739,88.5003,88.3859,88.4563,10942.0
2019-11-11 13:15:00,100.43,100.47,100.43,100.47,3255.0,88.4475,88.4827,88.4475,88.4827,3255.0
2019-11-11 13:20:00,100.47,100.56,100.45,100.55,7740.0,88.4827,88.562,88.4651,88.5532,7740.0
2019-11-11 13:25:00,100.56,100.56,100.48,100.5,4669.0,88.562,88.562,88.4915,88.5091,4669.0
2019-11-11 13:30:00,100.48,100.48,100.42,100.43,3054.0,88.4915,88.4915,88.4387,88.4475,3054.0
2019-11-11 13:35:00,100.42,100.45,100.33,100.35,6954.0,88.4387,88.4651,88.3594,88.377,6954.0
2019-11-11 13:40:00,100.37,100.4,100.36,100.37,3967.0,88.3947,88.4211,88.3859,88.3947,3967.0
2019-11-11 13:45:00,100.35,100.42,100.32,100.42,6382.0,88.377,88.4387,88.3506,88.4387,6382.0
2019-11-11 13:50:00,100.4,100.4,100.27,100.27,4113.0,88.4211,88.4211,88.3066,88.3066,4113.0
2019-11-11 13:55:00,100.29,100.33,100.28,100.32,6034.0,88.3242,88.3594,88.3154,88.3506,6034.0
2019-11-11 14:00:00,100.32,100.33,100.3,100.33,6189.0,88.3506,88.3594,88.333,88.3594,6189.0
2019-11-11 14:05:00,100.33,100.34,100.29,100.33,5995.0,88.3594,88.3682,88.3242,88.3594,5995.0
2019-11-11 14:10:00,100.32,100.35,100.28,100.28,5862.0,88.3506,88.377,88.3154,88.3154,5862.0
2019-11-11 14:15:00,100.28,100.34,100.25,100.33,11163.0,88.3154,88.3682,88.289,88.3594,11163.0
2019-11-11 14:20:00,100.31,100.33,100.29,100.31,10135.0,88.3418,88.3594,88.3242,88.3418,10135.0
2019-11-11 14:25:00,100.3,100.32,100.29,100.31,6207.0,88.333,88.3506,88.3242,88.3418,6207.0
2019-11-11 14:30:00,100.31,100.42,100.31,100.38,21175.0,88.3418,88.4387,88.3418,88.4035,21175.0
2019-11-11 14:35:00,100.38,100.38,100.34,100.36,7220.0,88.4035,88.4035,88.3682,88.3859,7220.0
2019-11-11 14:40:00,100.38,100.38,100.34,100.34,10344.0,88.4035,88.4035,88.3682,88.3682,10344.0
2019-11-11 14:45:00,100.34,100.36,100.31,100.35,9321.0,88.3682,88.3859,88.3418,88.377,9321.0
2019-11-11 14:50:00,100.37,100.41,100.33,100.35,12395.0,88.3947,88.4299,88.3594,88.377,12395.0
2019-11-11 14:55:00,100.35,100.41,100.34,100.34,6020.0,88.377,88.4299,88.3682,88.3682,6020.0
2019-11-11 15:00:00,100.35,100.35,100.3,100.31,6979.0,88.377,88.377,88.333,88.3418,6979.0
2019-11-11 15:05:00,100.31,100.37,100.3,100.34,6965.0,88.3418,88.3947,88.333,88.3682,6965.0
2019-11-11 15:10:00,100.32,100.34,100.27,100.3,8928.0,88.3506,88.3682,88.3066,88.333,8928.0
2019-11-11 15:15:00,100.3,100.33,100.26,100.27,9155.0,88.333,88.3594,88.2978,88.3066,9155.0
2019-11-11 15:20:00,100.27,100.32,100.27,100.29,5899.0,88.3066,88.3506,88.3066,88.3242,5899.0
2019-11-11 15:25:00,100.29,100.39,100.24,100.39,11444.0,88.3242,88.4123,88.2802,88.4123,11444.0
2019-11-11 15:30:00,100.38,100.42,100.36,100.38,19124.0,88.4035,88.4387,88.3859,88.4035,19124.0
2019-11-11 15:35:00,100.39,100.39,100.27,100.29,12788.0,88.4123,88.4123,88.3066,88.3242,12788.0
2019-11-11 15:40:00,100.3,100.3,100.2,100.2,12256.0,88.333,88.333,88.2449,88.2449,12256.0
2019-11-11 15:45:00,100.2,100.27,100.18,100.22,13175.0,88.2449,88.3066,88.2273,88.2626,13175.0
2019-11-11 15:50:00,100.22,100.36,100.18,100.36,30628.0,88.2626,88.3859,88.2273,88.3859,30628.0
2019-11-11 15:55:00,100.37,100.4,100.31,100.37,59386.0,88.3947,88.4211,88.3418,88.3947,59386.0
2019-11-12 09:30:00,101.93,102.2,101.75,102.0,114632.0,89.7685,90.0063,89.61,89.8302,114632.0
2019-11-12 09:35:00,101.97,102.4,101.95,102.13,52288.0,89.8038,90.1825,89.7861,89.9447,52288.0
2019-11-12 09:40:00,102.12,102.18,101.44,101.58,44546.0,89.9359,89.9887,89.337,89.4603,44546.0
2019-11-12 09:45:00,101.58,101.66,101.11,101.12,30452.0,89.4603,89.5307,89.0464,89.0552,30452.0
2019-11-12 09:50:00,101.15,101.18,100.43,101.01,98479.0,89.0816,89.108,88.4475,88.9583,98479.0
2019-11-12 09:55:00,101.1,101.52,101.0,101.4,45472.0,89.0376,89.4074,88.9495,89.3018,45472.0
2019-11-12 10:00:00,101.39,101.89,101.31,101.66,24116.0,89.293,89.7333,89.2225,89.5307,24116.0
2019-11-12 10:05:00,101.66,101.92,101.61,101.86,29995.0,89.5307,89.7597,89.4867,89.7069,29995.0
2019-11-12 10:10:00,101.89,102.09,101.84,101.87,23094.0,89.7333,89.9094,89.6893,89.7157,23094.0
2019-11-12 10:15:00,101.87,102.1,101.87,102.02,16087.0,89.7157,89.9182,89.7157,89.8478,16087.0
2019-11-12 10:20:00,102.06,102.15,101.97,102.04,17461.0,89.883,89.9623,89.8038,89.8654,17461.0
2019-11-12 10:25:00,102.07,102.23,101.97,102.2,12564.0,89.8918,90.0327,89.8038,90.0063,12564.0
2019-11-12 10:30:00,102.2,102.29,102.02,102.16,14677.0,90.0063,90.0856,89.8478,89.9711,14677.0
2019-11-12 10:35:00,102.15,102.17,101.99,102.1,9395.0,89.9623,89.9799,89.8214,89.9182,9395.0
2019-11-12 10:40:00,102.1,102.2,102.0,102.02,29027.0,89.9182,90.0063,89.8302,89.8478,29027.0
2019-11-12 10:45:00,102.05,102.22,101.98,102.21,16275.0,89.8742,90.0239,89.8126,90.0151,16275.0
2019-11-12 10:50:00,102.24,102.27,102.14,102.15,12640.0,90.0415,90.068,89.9535,89.9623,12640.0
2019-11-12 10:55:00,102.13,102.13,102.03,102.04,7585.0,89.9447,89.9447,89.8566,89.8654,7585.0
2019-11-12 11:00:00,102.03,102.18,102.01,102.07,16523.0,89.8566,89.9887,89.839,89.8918,16523.0
2019-11-12 11:05:00,102.08,102.2,102.08,102.18,9463.0,89.9006,90.0063,89.9006,89.9887,9463.0
2019-11-12 11:10:00,102.19,102.43,102.19,102.4,21915.0,89.9975,90.2089,89.9975,90.1825,21915.0
2019-11-12 11:15:00,102.41,102.41,102.24,102.34,16909.0,90.1913,90.1913,90.0415,90.1296,16909.0
2019-11-12 11:20:00,102.36,102.54,102.36,102.5,21010.0,90.1472,90.3058,90.1472,90.2705,21010.0
2019-11-12 11:25:00,102.48,102.49,102.3,102.4,14588.0,90.2529,90.2617,90.0944,90.1825,14588.0
2019-11-12 11:30:00,102.4,102.51,102.4,102.49,10096.0,90.1825,90.2793,90.1825,90.2617,10096.0
2019-11-12 11:35:00,102.52,102.59,102.42,102.44,17179.0,90.2881,90.3498,90.2001,90.2177,17179.0
2019-11-12 11:40:00,102.44,102.45,102.34,102.37,15682.0,90.2177,90.2265,90.1296,90.156,15682.0
2019-11-12 11:45:00,102.35,102.37,102.13,102.15,21108.0,90.1384,90.156,89.9447,89.9623,21108.0
2019-11-12 11:50:00,102.15,102.22,102.07,102.19,31767.0,89.9623,90.0239,89.8918,89.9975,31767.0
2019-11-12 11:55:00,102.24,102.37,102.16,102.18,18177.0,90.0415,90.156,89.9711,89.9887,18177.0
2019-11-12 12:00:00,102.18,102.2,102.02,102.02,13305.0,89.9887,90.0063,89.8478,89.8478,13305.0
2019-11-12 12:05:00,102.03,102.23,102.02,102.22,5637.0,89.8566,90.0327,89.8478,90.0239,5637.0
2019-11-12 12:10:00,102.28,102.44,102.26,102.42,11337.0,90.0768,90.2177,90.0592,90.2001,11337.0
2019-11-12 12:15:00,102.42,102.42,102.15,102.16,11134.0,90.2001,90.2001,89.9623,89.9711,11134.0
2019-11-12 12:20:00,102.2,102.27,102.14,102.14,51354.0,90.0063,90.068,89.9535,89.9535,51354.0
2019-11-12 12:25:00,102.12,102.15,102.0,102.15,15195.0,89.9359,89.9623,89.8302,89.9623,15195.0
2019-11-12 12:30:00,102.14,102.38,102.09,102.34,10638.0,89.9535,90.1648,89.9094,90.1296,10638.0
2019-11-12 12:35:00,102.38,102.6,102.33,102.58,19447.0,90.1648,90.3586,90.1208,90.341,19447.0
2019-11-12 12:40:00,102.58,102.63,102.46,102.47,16740.0,90.341,90.385,90.2353,90.2441,16740.0
2019-11-12 12:45:00,102.48,102.57,102.24,102.57,20796.0,90.2529,90.3322,90.0415,90.3322,20796.0
2019-11-12 12:50:00,102.55,102.68,102.5,102.56,18845.0,90.3146,90.429,90.2705,90.3234,18845.0
2019-11-12 12:55:00,102.57,102.78,102.56,102.63,21833.0,90.3322,90.5171,90.3234,90.385,21833.0
2019-11-12 13:00:00,102.65,102.82,102.56,102.67,16701.0,90.4026,90.5523,90.3234,90.4202,16701.0
2019-11-12 13:05:00,102.68,102.8,102.63,102.8,13084.0,90.429,90.5347,90.385,90.5347,13084.0
2019-11-12 13:10:00,102.77,102.87,102.76,102.78,20964.0,90.5083,90.5964,90.4995,90.5171,20964.0
2019-11-12 13:15:00,102.77,102.86,102.6,102.64,31064.0,90.5083,90.5876,90.3586,90.3938,31064.0
2019-11-12 13:20:00,102.59,102.64,102.46,102.46,109790.0,90.3498,90.3938,90.2353,90.2353,109790.0
2019-11-12 13:25:00,102.47,102.51,102.43,102.43,7621.0,90.2441,90.2793,90.2089,90.2089,7621.0
2019-11-12 13:30:00,102.42,102.48,102.38,102.38,9551.0,90.2001,90.2529,90.1648,90.1648,9551.0
2019-11-12 13:35:00,102.39,102.41,102.28,102.34,12988.0,90.1736,90.1913,90.0768,90.1296,12988.0
2019-11-12 13:40:00,102.34,102.34,102.27,102.29,6344.0,90.1296,90.1296,90.068,90.0856,6344.0
2019-11-12 13:45:00,102.29,102.3,102.17,102.17,16612.0,90.0856,90.0944,89.9799,89.9799,16612.0
2019-11-12 13:50:00,102.18,102.2,102.05,102.09,75907.0,89.9887,90.0063,89.8742,89.9094,75907.0
2019-11-12 13:55:00,102.08,102.14,101.95,101.99,22432.0,89.9006,89.9535,89.7861,89.8214,22432.0
2019-11-12 14:00:00,101.97,101.97,101.64,101.66,38041.0,89.8038,89.8038,89.5131,89.5307,38041.0
2019-11-12 14:05:00,101.65,101.71,101.54,101.56,35270.0,89.5219,89.5748,89.4251,89.4427,35270.0
2019-11-12 14:10:00,101.58,101.58,101.41,101.56,20903.0,89.4603,89.4603,89.3106,89.4427,20903.0
2019-11-12 14:15:00,101.55,101.62,101.52,101.53,15583.0,89.4339,89.4955,89.4074,89.4163,15583.0
2019-11-12 14:20:00,101.54,101.58,101.47,101.55,12147.0,89.4251,89.4603,89.3634,89.4339,12147.0
2019-11-12 14:25:00,101.55,101.65,101.45,101.54,26197.0,89.4339,89.5219,89.3458,89.4251,26197.0
2019-11-12 14:30:00,101.55,101.67,101.54,101.61,18064.0,89.4339,89.5396,89.4251,89.4867,18064.0
2019-11-12 14:35:00,101.61,101.63,101.46,101.54,29111.0,89.4867,89.5043,89.3546,89.4251,29111.0
2019-11-12 14:40:00,101.51,101.53,101.43,101.45,17534.0,89.3986,89.4163,89.3282,89.3458,17534.0
2019-11-12 14:45:00,101.45,101.49,101.35,101.37,12992.0,89.3458,89.381,89.2577,89.2753,12992.0
2019-11-12 14:50:00,101.36,101.37,101.1,101.13,25135.0,89.2665,89.2753,89.0376,89.064,25135.0
2019-11-12 14:55:00,101.11,101.17,101.06,101.09,28704.0,89.0464,89.0992,89.0023,89.0288,28704.0
2019-11-12 15:00:00,101.09,101.43,101.05,101.38,108298.0,89.0288,89.3282,88.9935,89.2842,108298.0
2019-11-12 15:05:00,101.38,101.39,101.21,101.21,69255.0,89.2842,89.293,89.1344,89.1344,69255.0
2019-11-12 15:10:00,101.22,101.36,101.2,101.28,66651.0,89.1432,89.2665,89.1256,89.1961,66651.0
2019-11-12 15:15:00,101.27,101.47,101.27,101.4,49204.0,89.1873,89.3634,89.1873,89.3018,49204.0
2019-11-12 15:20:00,101.4,101.42,101.27,101.27,40957.0,89.3018,89.3194,89.1873,89.1873,40957.0
2019-11-12 15:25:00,101.28,101.39,101.22,101.3,96328.0,89.1961,89.293,89.1432,89.2137,96328.0
2019-11-12 15:30:00,101.29,101.68,101.09,101.57,134224.0,89.2049,89.5484,89.0288,89.4515,134224.0
2019-11-12 15:35:00,101.57,101.94,101.55,101.63,92334.0,89.4515,89.7773,89.4339,89.5043,92334.0
2019-11-12 15:40:00,101.63,101.71,101.4,101.5,69005.0,89.5043,89.5748,89.3018,89.3898,69005.0
2019-11-12 15:45:00,101.53,101.73,101.46,101.71,84550.0,89.4163,89.5924,89.3546,89.5748,84550.0
2019-11-12 15:50:00,101.72,101.74,101.28,101.31,225659.0,89.5836,89.6012,89.1961,89.2225,225659.0
2019-11-12 15:55:00,101.32,101.82,101.26,101.6,211413.0,89.2313,89.6717,89.1785,89.4779,211413.0
2019-11-13 09:30:00,95.6,97.97,95.55,96.32,552607.0,84.1938,86.281,84.1497,84.8279,552607.0
2019-11-13 09:35:00,96.21,97.5,96.09,97.44,252295.0,84.731,85.8671,84.6253,85.8142,252295.0
2019-11-13 09:40:00,97.4,98.55,97.11,98.55,246756.0,85.779,86.7918,85.5236,86.7918,246756.0
2019-11-13 09:45:00,98.52,98.96,98.09,98.16,186454.0,86.7654,87.1529,86.3867,86.4483,186454.0
2019-11-13 09:50:00,98.23,98.5,97.61,98.35,183163.0,86.51,86.7478,85.964,86.6157,183163.0
2019-11-13 09:55:00,98.33,98.94,98.07,98.87,178925.0,86.5981,87.1353,86.3691,87.0736,178925.0
2019-11-13 10:00:00,98.88,99.25,98.2,98.7,238337.0,87.0824,87.4083,86.4836,86.9239,238337.0
2019-11-13 10:05:00,98.72,98.89,98.25,98.25,169233.0,86.9415,87.0912,86.5276,86.5276,169233.0
2019-11-13 10:10:00,98.3,98.79,98.02,98.66,158296.0,86.5716,87.0032,86.325,86.8887,158296.0
2019-11-13 10:15:00,98.69,99.24,98.6,99.1,67898.0,86.9151,87.3995,86.8358,87.2762,67898.0
2019-11-13 10:20:00,99.1,99.41,98.88,99.35,74833.0,87.2762,87.5492,87.0824,87.4964,74833.0
2019-11-13 10:25:00,99.29,99.29,98.61,98.62,64819.0,87.4435,87.4435,86.8446,86.8535,64819.0
2019-11-13 10:30:00,98.69,99.19,98.66,98.74,64179.0,86.9151,87.3554,86.8887,86.9591,64179.0
2019-11-13 10:35:00,98.68,98.99,98.2,98.87,74748.0,86.9063,87.1793,86.4836,87.0736,74748.0
2019-11-13 10:40:00,99.0,99.39,98.9,98.91,55643.0,87.1881,87.5316,87.1,87.1089,55643.0
2019-11-13 10:45:00,98.96,99.49,98.91,99.31,50791.0,87.1529,87.6197,87.1089,87.4611,50791.0
2019-11-13 10:50:00,99.33,99.74,99.31,99.58,79757.0,87.4787,87.8398,87.4611,87.6989,79757.0
2019-11-13 10:55:00,99.53,100.42,99.53,100.11,124733.0,87.6549,88.4387,87.6549,88.1657,124733.0
2019-11-13 11:00:00,100.16,100.37,99.88,99.91,60076.0,88.2097,88.3947,87.9631,87.9895,60076.0
2019-11-13 11:05:00,99.89,100.29,99.78,100.06,62582.0,87.9719,88.3242,87.8751,88.1216,62582.0
2019-11-13 11:10:00,99.96,100.04,99.7,99.92,104340.0,88.0336,88.104,87.8046,87.9983,104340.0
2019-11-13 11:15:00,99.91,100.39,99.81,100.32,64209.0,87.9895,88.4123,87.9015,88.3506,64209.0
2019-11-13 11:20:00,100.34,100.45,99.78,99.86,78151.0,88.3682,88.4651,87.8751,87.9455,78151.0
2019-11-13 11:25:00,99.83,100.14,99.49,99.68,70436.0,87.9191,88.1921,87.6197,87.787,70436.0
2019-11-13 11:30:00,99.63,100.18,99.6,100.11,97290.0,87.7429,88.2273,87.7165,88.1657,97290.0
2019-11-13 11:35:00,100.15,100.74,100.12,100.74,49139.0,88.2009,88.7205,88.1745,88.7205,49139.0
2019-11-13 11:40:00,100.73,100.84,100.53,100.75,45594.0,88.7117,88.8086,88.5356,88.7293,45594.0
2019-11-13 11:45:00,100.75,100.84,100.51,100.84,37988.0,88.7293,88.8086,88.518,88.8086,37988.0
2019-11-13 11:50:00,100.86,101.1,100.74,101.09,28049.0,88.8262,89.0376,88.7205,89.0288,28049.0
2019-11-13 11:55:00,101.03,101.2,100.87,100.97,70415.0,88.9759,89.1256,88.835,88.9231,70415.0
2019-11-13 12:00:00,100.92,101.42,100.9,101.4,51938.0,88.879,89.3194,88.8614,89.3018,51938.0
2019-11-13 12:05:00,101.38,101.7,101.26,101.28,66215.0,89.2842,89.566,89.1785,89.1961,66215.0
2019-11-13 12:10:00,101.27,101.47,101.17,101.45,47633.0,89.1873,89.3634,89.0992,89.3458,47633.0
2019-11-13 12:15:00,101.45,101.74,101.26,101.31,46676.0,89.3458,89.6012,89.1785,89.2225,46676.0
2019-11-13 12:20:00,101.32,101.4,101.05,101.32,63784.0,89.2313,89.3018,88.9935,89.2313,63784.0
2019-11-13 12:25:00,101.36,101.46,100.65,100.7,64265.0,89.2665,89.3546,88.6413,88.6853,64265.0
2019-11-13 12:30:00,100.74,100.93,100.37,100.81,59492.0,88.7205,88.8878,88.3947,88.7822,59492.0
2019-11-13 12:35:00,100.82,101.04,100.5,100.5,45591.0,88.791,88.9847,88.5091,88.5091,45591.0
2019-11-13 12:40:00,100.53,100.74,100.24,100.69,68115.0,88.5356,88.7205,88.2802,88.6765,68115.0
2019-11-13 12:45:00,100.75,100.95,100.6,100.9,36354.0,88.7293,88.9055,88.5972,88.8614,36354.0
2019-11-13 12:50:00,100.95,101.24,100.86,100.91,34448.0,88.9055,89.1609,88.8262,88.8702,34448.0
2019-11-13 12:55:00,100.89,101.09,100.61,101.04,33229.0,88.8526,89.0288,88.606,88.9847,33229.0
2019-11-13 13:00:00,101.01,101.58,101.01,101.48,53010.0,88.9583,89.4603,88.9583,89.3722,53010.0
2019-11-13 13:05:00,101.48,101.79,101.43,101.43,42448.0,89.3722,89.6452,89.3282,89.3282,42448.0
2019-11-13 13:10:00,101.46,101.82,101.44,101.77,40095.0,89.3546,89.6717,89.337,89.6276,40095.0
2019-11-13 13:15:00,101.78,101.87,101.57,101.87,18707.0,89.6364,89.7157,89.4515,89.7157,18707.0
2019-11-13 13:20:00,101.87,101.99,101.57,101.57,32103.0,89.7157,89.8214,89.4515,89.4515,32103.0
2019-11-13 13:25:00,101.6,101.7,101.41,101.5,18149.0,89.4779,89.566,89.3106,89.3898,18149.0
2019-11-13 13:30:00,101.5,101.82,101.4,101.48,33351.0,89.3898,89.6717,89.3018,89.3722,33351.0
2019-11-13 13:35:00,101.44,101.58,101.25,101.25,16033.0,89.337,89.4603,89.1697,89.1697,16033.0
2019-11-13 13:40:00,101.25,101.42,101.24,101.27,12483.0,89.1697,89.3194,89.1609,89.1873,12483.0
2019-11-13 13:45:00,101.31,101.5,101.28,101.47,15641.0,89.2225,89.3898,89.1961,89.3634,15641.0
2019-11-13 13:50:00,101.46,101.61,101.35,101.35,17420.0,89.3546,89.4867,89.2577,89.2577,17420.0
2019-11-13 13:55:00,101.37,101.42,100.08,100.34,67731.0,89.2753,89.3194,88.1393,88.3682,67731.0
2019-11-13 14:00:00,100.34,100.64,100.02,100.53,94239.0,88.3682,88.6324,88.0864,88.5356,94239.0
2019-11-13 14:05:00,100.57,100.79,100.5,100.69,30147.0,88.5708,88.7645,88.5091,88.6765,30147.0
2019-11-13 14:10:00,100.68,100.85,100.63,100.79,20417.0,88.6677,88.8174,88.6236,88.7645,20417.0
2019-11-13 14:15:00,100.79,100.91,100.73,100.73,31721.0,88.7645,88.8702,88.7117,88.7117,31721.0
2019-11-13 14:20:00,100.7,100.75,100.27,100.45,25441.0,88.6853,88.7293,88.3066,88.4651,25441.0
2019-11-13 14:25:00,100.46,100.54,100.34,100.46,25507.0,88.4739,88.5444,88.3682,88.4739,25507.0
2019-11-13 14:30:00,100.44,100.75,100.4,100.55,14487.0,88.4563,88.7293,88.4211,88.5532,14487.0
2019-11-13 14:35:00,100.56,100.75,100.53,100.7,20393.0,88.562,88.7293,88.5356,88.6853,20393.0
2019-11-13 14:40:00,100.72,101.07,100.72,101.07,66297.0,88.7029,89.0111,88.7029,89.0111,66297.0
2019-11-13 14:45:00,101.07,101.07,100.76,100.77,30605.0,89.0111,89.0111,88.7381,88.7469,30605.0
2019-11-13 14:50:00,100.75,101.04,100.71,100.77,28365.0,88.7293,88.9847,88.6941,88.7469,28365.0
2019-11-13 14:55:00,100.79,101.01,100.68,101.01,30491.0,88.7645,88.9583,88.6677,88.9583,30491.0
2019-11-13 15:00:00,101.04,101.47,101.03,101.44,44056.0,88.9847,89.3634,88.9759,89.337,44056.0
2019-11-13 15:05:00,101.47,101.49,101.19,101.24,26254.0,89.3634,89.381,89.1168,89.1609,26254.0
2019-11-13 15:10:00,101.25,101.3,101.1,101.14,40512.0,89.1697,89.2137,89.0376,89.0728,40512.0
2019-11-13 15:15:00,101.12,101.32,101.08,101.32,23592.0,89.0552,89.2313,89.0199,89.2313,23592.0
2019-11-13 15:20:00,101.33,101.35,101.05,101.09,23637.0,89.2401,89.2577,88.9935,89.0288,23637.0
2019-11-13 15:25:00,101.08,101.21,100.96,100.97,23129.0,89.0199,89.1344,88.9143,88.9231,23129.0
2019-11-13 15:30:00,100.98,101.25,100.96,101.22,47143.0,88.9319,89.1697,88.9143,89.1432,47143.0
2019-11-13 15:35:00,101.21,101.31,101.03,101.12,55976.0,89.1344,89.2225,88.9759,89.0552,55976.0
2019-11-13 15:40:00,101.09,101.1,100.87,101.05,74797.0,89.0288,89.0376,88.835,88.9935,74797.0
2019-11-13 15:45:00,101.06,101.23,101.02,101.05,64158.0,89.0023,89.1521,88.9671,88.9935,64158.0
2019-11-13 15:50:00,101.04,101.1,100.84,101.05,110235.0,88.9847,89.0376,88.8086,88.9935,110235.0
2019-11-13 15:55:00,101.04,101.2,101.03,101.14,207940.0,88.9847,89.1256,88.9759,89.0728,207940.0
2019-11-14 09:30:00,100.0,100.42,99.54,99.86,125567.0,88.0688,88.4387,87.6637,87.9455,125567.0
2019-11-14 09:35:00,99.94,100.18,99.2,99.52,71894.0,88.016,88.2273,87.3643,87.6461,71894.0
2019-11-14 09:40:00,99.46,99.69,99.02,99.12,41802.0,87.5932,87.7958,87.2057,87.2938,41802.0
2019-11-14 09:45:00,99.08,99.28,98.81,99.22,48160.0,87.2586,87.4347,87.0208,87.3819,48160.0
2019-11-14 09:50:00,99.22,99.28,98.57,98.89,49009.0,87.3819,87.4347,86.8094,87.0912,49009.0
2019-11-14 09:55:00,98.85,99.31,98.85,99.15,31910.0,87.056,87.4611,87.056,87.3202,31910.0
2019-11-14 10:00:00,99.23,99.84,99.16,99.73,42302.0,87.3907,87.9279,87.329,87.831,42302.0
2019-11-14 10:05:00,99.68,99.86,99.44,99.68,57923.0,87.787,87.9455,87.5756,87.787,57923.0
2019-11-14 10:10:00,99.68,99.95,99.65,99.91,20014.0,87.787,88.0248,87.7606,87.9895,20014.0
2019-11-14 10:15:00,99.94,100.05,99.87,99.93,66762.0,88.016,88.1128,87.9543,88.0072,66762.0
2019-11-14 10:20:00,99.94,100.02,99.8,99.92,26558.0,88.016,88.0864,87.8927,87.9983,26558.0
2019-11-14 10:25:00,99.95,100.08,99.83,100.02,28351.0,88.0248,88.1393,87.9191,88.0864,28351.0
2019-11-14 10:30:00,100.03,100.05,99.3,99.34,33030.0,88.0952,88.1128,87.4523,87.4875,33030.0
2019-11-14 10:35:00,99.36,99.47,99.28,99.45,16503.0,87.5052,87.602,87.4347,87.5844,16503.0
2019-11-14 10:40:00,99.43,99.58,99.08,99.17,37216.0,87.5668,87.6989,87.2586,87.3378,37216.0
2019-11-14 10:45:00,99.16,99.22,98.7,98.77,27624.0,87.329,87.3819,86.9239,86.9856,27624.0
2019-11-14 10:50:00,98.76,99.02,98.73,98.98,34995.0,86.9768,87.2057,86.9503,87.1705,34995.0
2019-11-14 10:55:00,98.98,98.99,98.37,98.56,36096.0,87.1705,87.1793,86.6333,86.8006,36096.0
2019-11-14 11:00:00,98.54,98.76,98.4,98.76,20537.0,86.783,86.9768,86.6597,86.9768,20537.0
2019-11-14 11:05:00,98.78,98.89,98.63,98.84,42435.0,86.9944,87.0912,86.8623,87.0472,42435.0
2019-11-14 11:10:00,98.82,98.93,98.8,98.83,11353.0,87.0296,87.1265,87.012,87.0384,11353.0
2019-11-14 11:15:00,98.82,98.94,98.75,98.9,15194.0,87.0296,87.1353,86.9679,87.1,15194.0
2019-11-14 11:20:00,98.91,99.06,98.82,98.82,18212.0,87.1089,87.241,87.0296,87.0296,18212.0
2019-11-14 11:25:00,98.85,99.0,98.84,99.0,11741.0,87.056,87.1881,87.0472,87.1881,11741.0
2019-11-14 11:30:00,99.03,99.22,98.98,99.12,28101.0,87.2145,87.3819,87.1705,87.2938,28101.0
2019-11-14 11:35:00,99.09,99.1,98.65,98.8,75393.0,87.2674,87.2762,86.8799,87.012,75393.0
2019-11-14 11:40:00,98.76,98.92,98.75,98.85,12882.0,86.9768,87.1177,86.9679,87.056,12882.0
2019-11-14 11:45:00,98.84,99.06,98.82,98.87,9737.0,87.0472,87.241,87.0296,87.0736,9737.0
2019-11-14 11:50:00,98.88,98.98,98.79,98.79,9121.0,87.0824,87.1705,87.0032,87.0032,9121.0
2019-11-14 11:55:00,98.76,99.12,98.75,99.06,16279.0,86.9768,87.2938,86.9679,87.241,16279.0
2019-11-14 12:00:00,99.06,99.11,98.88,98.92,14003.0,87.241,87.285,87.0824,87.1177,14003.0
2019-11-14 12:05:00,98.93,98.93,98.77,98.86,17107.0,87.1265,87.1265,86.9856,87.0648,17107.0
2019-11-14 12:10:00,98.86,99.09,98.84,98.99,12128.0,87.0648,87.2674,87.0472,87.1793,12128.0
2019-11-14 12:15:00,98.97,98.97,98.82,98.88,10463.0,87.1617,87.1617,87.0296,87.0824,10463.0
2019-11-14 12:20:00,98.84,99.1,98.84,99.04,9853.0,87.0472,87.2762,87.0472,87.2233,9853.0
2019-11-14 12:25:00,99.04,99.34,99.04,99.34,24515.0,87.2233,87.4875,87.2233,87.4875,24515.0
2019-11-14 12:30:00,99.34,99.42,99.3,99.4,15637.0,87.4875,87.558,87.4523,87.5404,15637.0
2019-11-14 12:35:00,99.39,99.56,99.36,99.45,15125.0,87.5316,87.6813,87.5052,87.5844,15125.0
2019-11-14 12:40:00,99.47,99.53,99.46,99.47,6045.0,87.602,87.6549,87.5932,87.602,6045.0
2019-11-14 12:45:00,99.52,99.56,99.38,99.38,12507.0,87.6461,87.6813,87.5228,87.5228,12507.0
2019-11-14 12:50:00,99.4,99.43,99.28,99.35,14125.0,87.5404,87.5668,87.4347,87.4964,14125.0
2019-11-14 12:55:00,99.36,99.59,99.33,99.56,21347.0,87.5052,87.7077,87.4787,87.6813,21347.0
2019-11-14 13:00:00,99.54,99.56,99.42,99.43,13325.0,87.6637,87.6813,87.558,87.5668,13325.0
2019-11-14 13:05:00,99.43,99.43,99.38,99.42,12287.0,87.5668,87.5668,87.5228,87.558,12287.0
2019-11-14 13:10:00,99.43,99.43,99.32,99.33,8699.0,87.5668,87.5668,87.4699,87.4787,8699.0
2019-11-14 13:15:00,99.34,99.43,99.3,99.42,9238.0,87.4875,87.5668,87.4523,87.558,9238.0
2019-11-14 13:20:00,99.42,99.42,99.28,99.3,12159.0,87.558,87.558,87.4347,87.4523,12159.0
2019-11-14 13:25:00,99.31,99.37,99.28,99.37,7900.0,87.4611,87.514,87.4347,87.514,7900.0
2019-11-14 13:30:00,99.34,99.4,99.29,99.37,10735.0,87.4875,87.5404,87.4435,87.514,10735.0
2019-11-14 13:35:00,99.34,99.39,99.2,99.29,15160.0,87.4875,87.5316,87.3643,87.4435,15160.0
2019-11-14 13:40:00,99.28,99.36,99.22,99.31,11860.0,87.4347,87.5052,87.3819,87.4611,11860.0
2019-11-14 13:45:00,99.32,99.48,99.19,99.2,23759.0,87.4699,87.6108,87.3554,87.3643,23759.0
2019-11-14 13:50:00,99.2,99.22,99.11,99.12,14954.0,87.3643,87.3819,87.285,87.2938,14954.0
2019-11-14 13:55:00,99.13,99.16,98.78,98.99,25378.0,87.3026,87.329,86.9944,87.1793,25378.0
2019-11-14 14:00:00,98.95,99.12,98.95,99.06,5839.0,87.1441,87.2938,87.1441,87.241,5839.0
2019-11-14 14:05:00,99.06,99.1,99.01,99.06,8570.0,87.241,87.2762,87.1969,87.241,8570.0
2019-11-14 14:10:00,99.05,99.06,98.91,98.98,10271.0,87.2322,87.241,87.1089,87.1705,10271.0
2019-11-14 14:15:00,99.01,99.1,99.0,99.06,5440.0,87.1969,87.2762,87.1881,87.241,5440.0
2019-11-14 14:20:00,99.04,99.06,99.0,99.01,7325.0,87.2233,87.241,87.1881,87.1969,7325.0
2019-11-14 14:25:00,98.99,99.0,98.9,98.95,8667.0,87.1793,87.1881,87.1,87.1441,8667.0
2019-11-14 14:30:00,98.93,99.06,98.93,99.02,10448.0,87.1265,87.241,87.1265,87.2057,10448.0
2019-11-14 14:35:00,99.01,99.01,98.94,98.96,6537.0,87.1969,87.1969,87.1353,87.1529,6537.0
2019-11-14 14:40:00,98.95,98.99,98.89,98.93,9869.0,87.1441,87.1793,87.0912,87.1265,9869.0
2019-11-14 14:45:00,98.92,99.05,98.91,98.99,9456.0,87.1177,87.2322,87.1089,87.1793,9456.0
2019-11-14 14:50:00,98.97,98.99,98.88,98.89,10334.0,87.1617,87.1793,87.0824,87.0912,10334.0
2019-11-14 14:55:00,98.89,98.93,98.87,98.89,7627.0,87.0912,87.1265,87.0736,87.0912,7627.0
2019-11-14 15:00:00,98.88,98.92,98.84,98.87,14163.0,87.0824,87.1177,87.0472,87.0736,14163.0
2019-11-14 15:05:00,98.87,98.95,98.85,98.87,19515.0,87.0736,87.1441,87.056,87.0736,19515.0
2019-11-14 15:10:00,98.86,98.86,98.64,98.65,31283.0,87.0648,87.0648,86.8711,86.8799,31283.0
2019-11-14 15:15:00,98.65,98.68,98.62,98.64,15964.0,86.8799,86.9063,86.8535,86.8711,15964.0
2019-11-14 15:20:00,98.64,98.77,98.59,98.73,22236.0,86.8711,86.9856,86.827,86.9503,22236.0
2019-11-14 15:25:00,98.74,98.87,98.71,98.79,17883.0,86.9591,87.0736,86.9327,87.0032,17883.0
2019-11-14 15:30:00,98.82,98.94,98.8,98.9,28943.0,87.0296,87.1353,87.012,87.1,28943.0
2019-11-14 15:35:00,98.91,98.98,98.86,98.86,20463.0,87.1089,87.1705,87.0648,87.0648,20463.0
2019-11-14 15:40:00,98.87,98.97,98.86,98.91,25476.0,87.0736,87.1617,87.0648,87.1089,25476.0
2019-11-14 15:45:00,98.92,98.95,98.82,98.85,29418.0,87.1177,87.1441,87.0296,87.056,29418.0
2019-11-14 15:50:00,98.86,98.96,98.82,98.9,55798.0,87.0648,87.1529,87.0296,87.1,55798.0
2019-11-14 15:55:00,98.89,98.9,98.67,98.69,106591.0,87.0912,87.1,86.8975,86.9151,106591.0
2019-11-15 09:30:00,99.68,100.1,99.18,99.25,134557.0,87.787,88.1569,87.3466,87.4083,134557.0
2019-11-15 09:35:00,99.25,99.47,99.14,99.27,47446.0,87.4083,87.602,87.3114,87.4259,47446.0
2019-11-15 09:40:00,99.3,99.5,99.25,99.39,45237.0,87.4523,87.6285,87.4083,87.5316,45237.0
2019-11-15 09:45:00,99.39,99.58,99.29,99.3,15134.0,87.5316,87.6989,87.4435,87.4523,15134.0
2019-11-15 09:50:00,99.32,99.37,99.21,99.26,14954.0,87.4699,87.514,87.3731,87.4171,14954.0
2019-11-15 09:55:00,99.27,99.38,99.04,99.04,27509.0,87.4259,87.5228,87.2233,87.2233,27509.0
2019-11-15 10:00:00,99.08,99.38,99.06,99.21,51085.0,87.2586,87.5228,87.241,87.3731,51085.0
2019-11-15 10:05:00,99.25,99.43,99.17,99.25,19181.0,87.4083,87.5668,87.3378,87.4083,19181.0
2019-11-15 10:10:00,99.26,99.28,98.8,99.24,48094.0,87.4171,87.4347,87.012,87.3995,48094.0
2019-11-15 10:15:00,99.25,99.32,98.91,98.94,18197.0,87.4083,87.4699,87.1089,87.1353,18197.0
2019-11-15 10:20:00,98.99,99.17,98.92,99.08,15877.0,87.1793,87.3378,87.1177,87.2586,15877.0
2019-11-15 10:25:00,99.08,99.12,98.88,98.9,11133.0,87.2586,87.2938,87.0824,87.1,11133.0
2019-11-15 10:30:00,98.87,98.93,98.73,98.73,15598.0,87.0736,87.1265,86.9503,86.9503,15598.0
2019-11-15 10:35:00,98.72,98.94,98.54,98.88,38573.0,86.9415,87.1353,86.783,87.0824,38573.0
2019-11-15 10:40:00,98.85,99.14,98.85,99.08,21561.0,87.056,87.3114,87.056,87.2586,21561.0
2019-11-15 10:45:00,99.07,99.19,98.96,99.19,16368.0,87.2498,87.3554,87.1529,87.3554,16368.0
2019-11-15 10:50:00,99.17,99.28,99.11,99.18,18139.0,87.3378,87.4347,87.285,87.3466,18139.0
2019-11-15 10:55:00,99.2,99.42,99.18,99.19,40923.0,87.3643,87.558,87.3466,87.3554,40923.0
2019-11-15 11:00:00,99.21,99.4,99.08,99.37,80202.0,87.3731,87.5404,87.2586,87.514,80202.0
2019-11-15 11:05:00,99.37,99.46,99.34,99.34,34092.0,87.514,87.5932,87.4875,87.4875,34092.0
2019-11-15 11:10:00,99.34,99.37,99.22,99.25,12050.0,87.4875,87.514,87.3819,87.4083,12050.0
2019-11-15 11:15:00,99.23,99.33,99.22,99.31,19862.0,87.3907,87.4787,87.3819,87.4611,19862.0
2019-11-15 11:20:00,99.3,99.38,99.26,99.34,17519.0,87.4523,87.5228,87.4171,87.4875,17519.0
2019-11-15 11:25:00,99.32,99.33,99.23,99.27,12474.0,87.4699,87.4787,87.3907,87.4259,12474.0
2019-11-15 11:30:00,99.28,99.56,99.24,99.53,95220.0,87.4347,87.6813,87.3995,87.6549,95220.0
2019-11-15 11:35:00,99.55,99.73,99.5,99.64,40814.0,87.6725,87.831,87.6285,87.7518,40814.0
2019-11-15 11:40:00,99.63,99.66,99.48,99.51,11054.0,87.7429,87.7694,87.6108,87.6373,11054.0
2019-11-15 11:45:00,99.51,99.61,99.48,99.55,12293.0,87.6373,87.7253,87.6108,87.6725,12293.0
2019-11-15 11:50:00,99.52,99.55,99.4,99.48,5842.0,87.6461,87.6725,87.5404,87.6108,5842.0
2019-11-15 11:55:00,99.45,99.55,99.41,99.53,18072.0,87.5844,87.6725,87.5492,87.6549,18072.0
2019-11-15 12:00:00,99.51,99.58,99.49,99.52,6957.0,87.6373,87.6989,87.6197,87.6461,6957.0
2019-11-15 12:05:00,99.52,99.54,99.49,99.5,8276.0,87.6461,87.6637,87.6197,87.6285,8276.0
2019-11-15 12:10:00,99.51,99.53,99.44,99.48,8035.0,87.6373,87.6549,87.5756,87.6108,8035.0
2019-11-15 12:15:00,99.51,99.61,99.49,99.55,6350.0,87.6373,87.7253,87.6197,87.6725,6350.0
2019-11-15 12:20:00,99.53,99.58,99.48,99.51,6101.0,87.6549,87.6989,87.6108,87.6373,6101.0
2019-11-15 12:25:00,99.48,99.53,99.45,99.48,8860.0,87.6108,87.6549,87.5844,87.6108,8860.0
2019-11-15 12:30:00,99.49,99.59,99.49,99.55,7445.0,87.6197,87.7077,87.6197,87.6725,7445.0
2019-11-15 12:35:00,99.56,99.59,99.48,99.5,7086.0,87.6813,87.7077,87.6108,87.6285,7086.0
2019-11-15 12:40:00,99.48,99.52,99.44,99.47,21996.0,87.6108,87.6461,87.5756,87.602,21996.0
2019-11-15 12:45:00,99.48,99.64,99.47,99.56,11501.0,87.6108,87.7518,87.602,87.6813,11501.0
2019-11-15 12:50:00,99.54,99.59,99.51,99.51,3125.0,87.6637,87.7077,87.6373,87.6373,3125.0
2019-11-15 12:55:00,99.48,99.53,99.47,99.5,2678.0,87.6108,87.6549,87.602,87.6285,2678.0
2019-11-15 13:00:00,99.51,99.58,99.48,99.58,2822.0,87.6373,87.6989,87.6108,87.6989,2822.0
2019-11-15 13:05:00,99.54,99.69,99.54,99.61,3248.0,87.6637,87.7958,87.6637,87.7253,3248.0
2019-11-15 13:10:00,99.62,99.63,99.5,99.58,12863.0,87.7341,87.7429,87.6285,87.6989,12863.0
2019-11-15 13:15:00,99.58,99.58,99.5,99.52,3074.0,87.6989,87.6989,87.6285,87.6461,3074.0
2019-11-15 13:20:00,99.52,99.52,99.39,99.43,6414.0,87.6461,87.6461,87.5316,87.5668,6414.0
2019-11-15 13:25:00,99.43,99.48,99.41,99.44,2597.0,87.5668,87.6108,87.5492,87.5756,2597.0
2019-11-15 13:30:00,99.42,99.44,99.31,99.37,8986.0,87.558,87.5756,87.4611,87.514,8986.0
2019-11-15 13:35:00,99.36,99.36,99.27,99.33,9229.0,87.5052,87.5052,87.4259,87.4787,9229.0
2019-11-15 13:40:00,99.32,99.36,99.26,99.26,3660.0,87.4699,87.5052,87.4171,87.4171,3660.0
2019-11-15 13:45:00,99.24,99.27,99.16,99.16,7738.0,87.3995,87.4259,87.329,87.329,7738.0
2019-11-15 13:50:00,99.2,99.33,99.2,99.31,23551.0,87.3643,87.4787,87.3643,87.4611,23551.0
2019-11-15 13:55:00,99.31,99.31,99.24,99.27,5109.0,87.4611,87.4611,87.3995,87.4259,5109.0
2019-11-15 14:00:00,99.24,99.28,99.19,99.28,7404.0,87.3995,87.4347,87.3554,87.4347,7404.0
2019-11-15 14:05:00,99.26,99.3,99.2,99.24,4945.0,87.4171,87.4523,87.3643,87.3995,4945.0
2019-11-15 14:10:00,99.26,99.46,99.23,99.37,32675.0,87.4171,87.5932,87.3907,87.514,32675.0
2019-11-15 14:15:00,99.37,99.51,99.37,99.41,8809.0,87.514,87.6373,87.514,87.5492,8809.0
2019-11-15 14:20:00,99.41,99.51,99.38,99.49,6325.0,87.5492,87.6373,87.5228,87.6197,6325.0
2019-11-15 14:25:00,99.49,99.52,99.44,99.45,6730.0,87.6197,87.6461,87.5756,87.5844,6730.0
2019-11-15 14:30:00,99.44,99.44,99.24,99.32,21846.0,87.5756,87.5756,87.3995,87.4699,21846.0
2019-11-15 14:35:00,99.31,99.42,99.31,99.4,5249.0,87.4611,87.558,87.4611,87.5404,5249.0
2019-11-15 14:40:00,99.4,99.4,99.34,99.37,9285.0,87.5404,87.5404,87.4875,87.514,9285.0
2019-11-15 14:45:00,99.37,99.37,99.29,99.3,4900.0,87.514,87.514,87.4435,87.4523,4900.0
2019-11-15 14:50:00,99.29,99.36,99.29,99.36,7730.0,87.4435,87.5052,87.4435,87.5052,7730.0
2019-11-15 14:55:00,99.35,99.42,99.34,99.37,11243.0,87.4964,87.558,87.4875,87.514,11243.0
2019-11-15 15:00:00,99.38,99.38,99.29,99.31,9272.0,87.5228,87.5228,87.4435,87.4611,9272.0
2019-11-15 15:05:00,99.3,99.31,99.16,99.16,9933.0,87.4523,87.4611,87.329,87.329,9933.0
2019-11-15 15:10:00,99.17,99.21,99.11,99.17,35077.0,87.3378,87.3731,87.285,87.3378,35077.0
2019-11-15 15:15:00,99.17,99.26,99.1,99.13,56526.0,87.3378,87.4171,87.2762,87.3026,56526.0
2019-11-15 15:20:00,99.13,99.21,98.97,99.14,40312.0,87.3026,87.3731,87.1617,87.3114,40312.0
2019-11-15 15:25:00,99.12,99.33,99.05,99.07,45196.0,87.2938,87.4787,87.2322,87.2498,45196.0
2019-11-15 15:30:00,99.06,99.21,99.01,99.17,77239.0,87.241,87.3731,87.1969,87.3378,77239.0
2019-11-15 15:35:00,99.16,99.28,99.1,99.26,55144.0,87.329,87.4347,87.2762,87.4171,55144.0
2019-11-15 15:40:00,99.25,99.26,99.18,99.23,32032.0,87.4083,87.4171,87.3466,87.3907,32032.0
2019-11-15 15:45:00,99.22,99.27,99.16,99.23,131442.0,87.3819,87.4259,87.329,87.3907,131442.0
2019-11-15 15:50:00,99.24,99.44,99.24,99.44,66296.0,87.3995,87.5756,87.3995,87.5756,66296.0
2019-11-15 15:55:00,99.45,99.5,99.25,99.41,122563.0,87.5844,87.6285,87.4083,87.5492,122563.0
2019-11-18 09:30:00,98.9,99.0,97.7,97.86,83548.0,87.1,87.1881,86.0432,86.1841,83548.0
2019-11-18 09:35:00,97.83,97.9,97.36,97.86,40574.0,86.1577,86.2194,85.7438,86.1841,40574.0
2019-11-18 09:40:00,97.8,98.39,97.8,98.31,57749.0,86.1313,86.6509,86.1313,86.5804,57749.0
2019-11-18 09:45:00,98.33,98.5,98.05,98.39,49100.0,86.5981,86.7478,86.3515,86.6509,49100.0
2019-11-18 09:50:00,98.38,98.44,98.09,98.23,40669.0,86.6421,86.6949,86.3867,86.51,40669.0
2019-11-18 09:55:00,98.2,98.5,98.11,98.44,55067.0,86.4836,86.7478,86.4043,86.6949,55067.0
2019-11-18 10:00:00,98.42,98.55,98.15,98.53,70217.0,86.6773,86.7918,86.4395,86.7742,70217.0
2019-11-18 10:05:00,98.57,98.79,98.5,98.63,27090.0,86.8094,87.0032,86.7478,86.8623,27090.0
2019-11-18 10:10:00,98.59,98.89,98.59,98.85,26142.0,86.827,87.0912,86.827,87.056,26142.0
2019-11-18 10:15:00,98.86,98.91,98.71,98.91,68865.0,87.0648,87.1089,86.9327,87.1089,68865.0
2019-11-18 10:20:00,98.89,98.9,98.32,98.54,173256.0,87.0912,87.1,86.5892,86.783,173256.0
2019-11-18 10:25:00,98.54,98.65,98.43,98.53,31875.0,86.783,86.8799,86.6861,86.7742,31875.0
2019-11-18 10:30:00,98.54,98.67,98.42,98.6,30429.0,86.783,86.8975,86.6773,86.8358,30429.0
2019-11-18 10:35:00,98.62,98.94,98.55,98.84,33914.0,86.8535,87.1353,86.7918,87.0472,33914.0
2019-11-18 10:40:00,98.85,98.98,98.82,98.91,13904.0,87.056,87.1705,87.0296,87.1089,13904.0
2019-11-18 10:45:00,98.88,99.02,98.87,99.0,9609.0,87.0824,87.2057,87.0736,87.1881,9609.0
2019-11-18 10:50:00,99.05,99.12,98.88,98.89,8140.0,87.2322,87.2938,87.0824,87.0912,8140.0
2019-11-18 10:55:00,98.92,98.92,98.76,98.84,22255.0,87.1177,87.1177,86.9768,87.0472,22255.0
2019-11-18 11:00:00,98.86,99.0,98.74,99.0,44371.0,87.0648,87.1881,86.9591,87.1881,44371.0
2019-11-18 11:05:00,98.99,99.21,98.98,99.09,13265.0,87.1793,87.3731,87.1705,87.2674,13265.0
2019-11-18 11:10:00,99.1,99.18,98.94,99.0,19751.0,87.2762,87.3466,87.1353,87.1881,19751.0
2019-11-18 11:15:00,99.0,99.11,98.95,99.0,15461.0,87.1881,87.285,87.1441,87.1881,15461.0
2019-11-18 11:20:00,99.04,99.11,98.99,99.11,6096.0,87.2233,87.285,87.1793,87.285,6096.0
2019-11-18 11:25:00,99.05,99.08,98.87,98.88,7236.0,87.2322,87.2586,87.0736,87.0824,7236.0
2019-11-18 11:30:00,98.86,98.9,98.71,98.86,23879.0,87.0648,87.1,86.9327,87.0648,23879.0
2019-11-18 11:35:00,98.87,98.87,98.7,98.74,8867.0,87.0736,87.0736,86.9239,86.9591,8867.0
2019-11-18 11:40:00,98.73,98.83,98.64,98.71,12714.0,86.9503,87.0384,86.8711,86.9327,12714.0
2019-11-18 11:45:00,98.71,98.81,98.64,98.67,25446.0,86.9327,87.0208,86.8711,86.8975,25446.0
2019-11-18 11:50:00,98.7,98.75,98.59,98.64,19966.0,86.9239,86.9679,86.827,86.8711,19966.0
2019-11-18 11:55:00,98.64,98.64,98.44,98.56,14799.0,86.8711,86.8711,86.6949,86.8006,14799.0
2019-11-18 12:00:00,98.52,98.55,98.37,98.4,22788.0,86.7654,86.7918,86.6333,86.6597,22788.0
2019-11-18 12:05:00,98.42,98.44,98.33,98.33,10534.0,86.6773,86.6949,86.5981,86.5981,10534.0
2019-11-18 12:10:00,98.36,98.39,98.28,98.39,9842.0,86.6245,86.6509,86.554,86.6509,9842.0
2019-11-18 12:15:00,98.41,98.45,98.38,98.43,10422.0,86.6685,86.7037,86.6421,86.6861,10422.0
2019-11-18 12:20:00,98.43,98.5,98.31,98.37,22465.0,86.6861,86.7478,86.5804,86.6333,22465.0
2019-11-18 12:25:00,98.37,98.41,98.29,98.3,16626.0,86.6333,86.6685,86.5628,86.5716,16626.0
2019-11-18 12:30:00,98.3,98.47,98.3,98.45,11803.0,86.5716,86.7214,86.5716,86.7037,11803.0
2019-11-18 12:35:00,98.46,98.5,98.34,98.36,31393.0,86.7125,86.7478,86.6069,86.6245,31393.0
2019-11-18 12:40:00,98.36,98.39,98.2,98.26,9462.0,86.6245,86.6509,86.4836,86.5364,9462.0
2019-11-18 12:45:00,98.23,98.33,98.2,98.25,18792.0,86.51,86.5981,86.4836,86.5276,18792.0
2019-11-18 12:50:00,98.21,98.23,98.09,98.09,14712.0,86.4924,86.51,86.3867,86.3867,14712.0
2019-11-18 12:55:00,98.1,98.2,98.03,98.2,9400.0,86.3955,86.4836,86.3338,86.4836,9400.0
2019-11-18 13:00:00,98.22,98.25,98.1,98.11,9146.0,86.5012,86.5276,86.3955,86.4043,9146.0
2019-11-18 13:05:00,98.12,98.13,97.93,98.04,21369.0,86.4131,86.4219,86.2458,86.3427,21369.0
2019-11-18 13:10:00,98.04,98.25,98.01,98.19,23302.0,86.3427,86.5276,86.3162,86.4748,23302.0
2019-11-18 13:15:00,98.19,98.19,98.13,98.14,4900.0,86.4748,86.4748,86.4219,86.4307,4900.0
2019-11-18 13:20:00,98.14,98.18,98.05,98.09,7492.0,86.4307,86.466,86.3515,86.3867,7492.0
2019-11-18 13:25:00,98.09,98.15,98.04,98.1,5164.0,86.3867,86.4395,86.3427,86.3955,5164.0
2019-11-18 13:30:00,98.1,98.16,98.09,98.1,7104.0,86.3955,86.4483,86.3867,86.3955,7104.0
2019-11-18 13:35:00,98.11,98.15,98.07,98.1,15871.0,86.4043,86.4395,86.3691,86.3955,15871.0
2019-11-18 13:40:00,98.06,98.21,98.06,98.14,7814.0,86.3603,86.4924,86.3603,86.4307,7814.0
2019-11-18 13:45:00,98.12,98.16,98.08,98.14,5085.0,86.4131,86.4483,86.3779,86.4307,5085.0
2019-11-18 13:50:00,98.16,98.27,98.12,98.23,8691.0,86.4483,86.5452,86.4131,86.51,8691.0
2019-11-18 13:55:00,98.24,98.38,98.24,98.3,10205.0,86.5188,86.6421,86.5188,86.5716,10205.0
2019-11-18 14:00:00,98.31,98.35,98.16,98.2,8020.0,86.5804,86.6157,86.4483,86.4836,8020.0
2019-11-18 14:05:00,98.21,98.26,98.16,98.19,6668.0,86.4924,86.5364,86.4483,86.4748,6668.0
2019-11-18 14:10:00,98.21,98.24,98.14,98.17,6612.0,86.4924,86.5188,86.4307,86.4571,6612.0
2019-11-18 14:15:00,98.15,98.15,98.02,98.08,9652.0,86.4395,86.4395,86.325,86.3779,9652.0
2019-11-18 14:20:00,98.07,98.1,98.03,98.05,5305.0,86.3691,86.3955,86.3338,86.3515,5305.0
2019-11-18 14:25:00,98.05,98.05,97.96,98.0,16281.0,86.3515,86.3515,86.2722,86.3074,16281.0
2019-11-18 14:30:00,97.94,97.94,97.87,97.88,7557.0,86.2546,86.2546,86.1929,86.2017,7557.0
2019-11-18 14:35:00,97.91,97.98,97.87,97.94,7714.0,86.2282,86.2898,86.1929,86.2546,7714.0
2019-11-18 14:40:00,97.91,98.0,97.91,97.97,11528.0,86.2282,86.3074,86.2282,86.281,11528.0
2019-11-18 14:45:00,97.98,98.05,97.95,98.01,7210.0,86.2898,86.3515,86.2634,86.3162,7210.0
2019-11-18 14:50:00,98.02,98.06,97.99,97.99,9023.0,86.325,86.3603,86.2986,86.2986,9023.0
2019-11-18 14:55:00,98.0,98.0,97.91,97.91,8673.0,86.3074,86.3074,86.2282,86.2282,8673.0
2019-11-18 15:00:00,97.87,97.89,97.77,97.8,10519.0,86.1929,86.2106,86.1049,86.1313,10519.0
2019-11-18 15:05:00,97.83,97.87,97.81,97.85,7487.0,86.1577,86.1929,86.1401,86.1753,7487.0
2019-11-18 15:10:00,97.85,97.85,97.78,97.83,8854.0,86.1753,86.1753,86.1137,86.1577,8854.0
2019-11-18 15:15:00,97.82,97.83,97.68,97.7,14930.0,86.1489,86.1577,86.0256,86.0432,14930.0
2019-11-18 15:20:00,97.68,97.82,97.65,97.75,16176.0,86.0256,86.1489,85.9992,86.0873,16176.0
2019-11-18 15:25:00,97.76,97.78,97.65,97.66,49088.0,86.0961,86.1137,85.9992,86.008,49088.0
2019-11-18 15:30:00,97.66,97.69,97.51,97.51,78619.0,86.008,86.0344,85.8759,85.8759,78619.0
2019-11-18 15:35:00,97.51,97.53,97.45,97.5,33246.0,85.8759,85.8935,85.823,85.8671,33246.0
2019-11-18 15:40:00,97.5,97.52,97.38,97.4,24145.0,85.8671,85.8847,85.7614,85.779,24145.0
2019-11-18 15:45:00,97.41,97.5,97.33,97.34,32183.0,85.7878,85.8671,85.7174,85.7262,32183.0
2019-11-18 15:50:00,97.33,97.34,97.17,97.33,59860.0,85.7174,85.7262,85.5765,85.7174,59860.0
2019-11-18 15:55:00,97.36,97.45,97.21,97.39,113571.0,85.7438,85.823,85.6117,85.7702,113571.0
2019-11-19 09:30:00,98.08,98.1,96.82,96.82,154831.0,86.3779,86.3955,85.2682,85.2682,154831.0
2019-11-19 09:35:00,96.89,97.13,96.31,96.4,98851.0,85.3299,85.5412,84.8191,84.8983,98851.0
2019-11-19 09:40:00,96.4,97.0,96.38,96.81,98092.0,84.8983,85.4267,84.8807,85.2594,98092.0
2019-11-19 09:45:00,96.84,96.85,96.43,96.66,47770.0,85.2858,85.2946,84.9247,85.1273,47770.0
2019-11-19 09:50:00,96.66,96.66,96.35,96.45,30034.0,85.1273,85.1273,84.8543,84.9424,30034.0
2019-11-19 09:55:00,96.45,96.49,95.61,95.78,79073.0,84.9424,84.9776,84.2026,84.3523,79073.0
2019-11-19 10:00:00,95.81,96.11,95.6,95.6,35440.0,84.3787,84.6429,84.1938,84.1938,35440.0
2019-11-19 10:05:00,95.63,95.78,95.3,95.68,54557.0,84.2202,84.3523,83.9296,84.2642,54557.0
2019-11-19 10:10:00,95.69,95.76,95.53,95.66,35732.0,84.273,84.3347,84.1321,84.2466,35732.0
2019-11-19 10:15:00,95.69,95.87,95.63,95.84,37499.0,84.273,84.4316,84.2202,84.4051,37499.0
2019-11-19 10:20:00,95.85,96.01,95.61,95.74,73342.0,84.4139,84.5549,84.2026,84.3171,73342.0
2019-11-19 10:25:00,95.75,95.75,95.45,95.45,31716.0,84.3259,84.3259,84.0617,84.0617,31716.0
2019-11-19 10:30:00,95.51,95.73,95.42,95.73,17495.0,84.1145,84.3083,84.0353,84.3083,17495.0
2019-11-19 10:35:00,95.73,96.03,95.71,96.01,34041.0,84.3083,84.5725,84.2907,84.5549,34041.0
2019-11-19 10:40:00,96.02,96.04,95.84,96.0,9578.0,84.5637,84.5813,84.4051,84.5461,9578.0
2019-11-19 10:45:00,96.01,96.2,95.77,95.88,11345.0,84.5549,84.7222,84.3435,84.4404,11345.0
2019-11-19 10:50:00,95.95,96.0,95.88,95.96,9008.0,84.502,84.5461,84.4404,84.5108,9008.0
2019-11-19 10:55:00,95.94,96.09,95.92,95.96,9847.0,84.4932,84.6253,84.4756,84.5108,9847.0
2019-11-19 11:00:00,95.94,95.98,95.79,95.83,11209.0,84.4932,84.5284,84.3611,84.3963,11209.0
2019-11-19 11:05:00,95.83,96.01,95.81,95.91,11053.0,84.3963,84.5549,84.3787,84.4668,11053.0
2019-11-19 11:10:00,95.95,96.0,95.89,95.99,4805.0,84.502,84.5461,84.4492,84.5372,4805.0
2019-11-19 11:15:00,96.0,96.07,95.95,95.95,8131.0,84.5461,84.6077,84.502,84.502,8131.0
2019-11-19 11:20:00,95.97,95.99,95.8,95.96,21867.0,84.5196,84.5372,84.3699,84.5108,21867.0
2019-11-19 11:25:00,95.94,96.06,95.92,96.02,21086.0,84.4932,84.5989,84.4756,84.5637,21086.0
2019-11-19 11:30:00,96.01,96.18,95.94,96.09,17432.0,84.5549,84.7046,84.4932,84.6253,17432.0
2019-11-19 11:35:00,96.08,96.42,95.92,96.26,16585.0,84.6165,84.9159,84.4756,84.775,16585.0
2019-11-19 11:40:00,96.28,96.28,96.02,96.04,8744.0,84.7926,84.7926,84.5637,84.5813,8744.0
2019-11-19 11:45:00,96.04,96.11,95.98,96.02,8653.0,84.5813,84.6429,84.5284,84.5637,8653.0
2019-11-19 11:50:00,96.03,96.2,96.03,96.15,7710.0,84.5725,84.7222,84.5725,84.6782,7710.0
2019-11-19 11:55:00,96.15,96.27,96.14,96.27,14957.0,84.6782,84.7838,84.6693,84.7838,14957.0
2019-11-19 12:00:00,96.26,96.27,96.16,96.27,15698.0,84.775,84.7838,84.687,84.7838,15698.0
2019-11-19 12:05:00,96.27,96.29,96.08,96.09,15892.0,84.7838,84.8015,84.6165,84.6253,15892.0
2019-11-19 12:10:00,96.08,96.2,96.06,96.2,6503.0,84.6165,84.7222,84.5989,84.7222,6503.0
2019-11-19 12:15:00,96.22,96.33,96.22,96.29,4135.0,84.7398,84.8367,84.7398,84.8015,4135.0
2019-11-19 12:20:00,96.29,96.41,96.28,96.28,5518.0,84.8015,84.9071,84.7926,84.7926,5518.0
2019-11-19 12:25:00,96.32,96.4,96.25,96.31,27713.0,84.8279,84.8983,84.7662,84.8191,27713.0
2019-11-19 12:30:00,96.31,96.32,96.1,96.1,7278.0,84.8191,84.8279,84.6341,84.6341,7278.0
2019-11-19 12:35:00,96.09,96.17,96.07,96.17,3847.0,84.6253,84.6958,84.6077,84.6958,3847.0
2019-11-19 12:40:00,96.16,96.17,96.08,96.08,3950.0,84.687,84.6958,84.6165,84.6165,3950.0
2019-11-19 12:45:00,96.09,96.25,95.95,95.96,23330.0,84.6253,84.7662,84.502,84.5108,23330.0
2019-11-19 12:50:00,95.97,95.97,95.86,95.95,6484.0,84.5196,84.5196,84.4228,84.502,6484.0
2019-11-19 12:55:00,95.95,96.02,95.94,95.99,5209.0,84.502,84.5637,84.4932,84.5372,5209.0
2019-11-19 13:00:00,96.0,96.03,95.92,95.96,4879.0,84.5461,84.5725,84.4756,84.5108,4879.0
2019-11-19 13:05:00,95.95,96.09,95.95,96.05,3660.0,84.502,84.6253,84.502,84.5901,3660.0
2019-11-19 13:10:00,96.07,96.18,96.07,96.14,3505.0,84.6077,84.7046,84.6077,84.6693,3505.0
2019-11-19 13:15:00,96.12,96.16,96.05,96.06,8647.0,84.6517,84.687,84.5901,84.5989,8647.0
2019-11-19 13:20:00,96.08,96.16,96.08,96.13,5162.0,84.6165,84.687,84.6165,84.6605,5162.0
2019-11-19 13:25:00,96.16,96.16,96.01,96.05,7439.0,84.687,84.687,84.5549,84.5901,7439.0
2019-11-19 13:30:00,96.04,96.45,96.03,96.34,50850.0,84.5813,84.9424,84.5725,84.8455,50850.0
2019-11-19 13:35:00,96.36,96.49,96.34,96.35,10517.0,84.8631,84.9776,84.8455,84.8543,10517.0
2019-11-19 13:40:00,96.37,96.55,96.36,96.46,6140.0,84.8719,85.0304,84.8631,84.9512,6140.0
2019-11-19 13:45:00,96.5,96.6,96.48,96.56,7232.0,84.9864,85.0745,84.9688,85.0392,7232.0
2019-11-19 13:50:00,96.57,96.86,96.55,96.86,24750.0,85.048,85.3034,85.0304,85.3034,24750.0
2019-11-19 13:55:00,96.87,97.04,96.62,96.64,33386.0,85.3123,85.462,85.0921,85.1097,33386.0
2019-11-19 14:00:00,96.63,96.77,96.63,96.73,29975.0,85.1009,85.2242,85.1009,85.189,29975.0
2019-11-19 14:05:00,96.75,96.8,96.61,96.78,22828.0,85.2066,85.2506,85.0833,85.233,22828.0
2019-11-19 14:10:00,96.77,96.91,96.77,96.83,6085.0,85.2242,85.3475,85.2242,85.277,6085.0
2019-11-19 14:15:00,96.83,96.92,96.82,96.9,4176.0,85.277,85.3563,85.2682,85.3387,4176.0
2019-11-19 14:20:00,96.9,97.05,96.89,97.03,13340.0,85.3387,85.4708,85.3299,85.4532,13340.0
2019-11-19 14:25:00,97.03,97.03,96.92,96.98,18602.0,85.4532,85.4532,85.3563,85.4091,18602.0
2019-11-19 14:30:00,96.96,96.96,96.82,96.9,6226.0,85.3915,85.3915,85.2682,85.3387,6226.0
2019-11-19 14:35:00,96.87,96.89,96.74,96.75,7165.0,85.3123,85.3299,85.1978,85.2066,7165.0
2019-11-19 14:40:00,96.75,96.79,96.63,96.72,7518.0,85.2066,85.2418,85.1009,85.1801,7518.0
2019-11-19 14:45:00,96.71,97.02,96.71,96.99,19351.0,85.1713,85.4444,85.1713,85.4179,19351.0
2019-11-19 14:50:00,97.0,97.0,96.77,96.98,13107.0,85.4267,85.4267,85.2242,85.4091,13107.0
2019-11-19 14:55:00,96.95,96.99,96.69,96.78,18453.0,85.3827,85.4179,85.1537,85.233,18453.0
2019-11-19 15:00:00,96.77,96.92,96.72,96.91,28706.0,85.2242,85.3563,85.1801,85.3475,28706.0
2019-11-19 15:05:00,96.88,96.92,96.81,96.91,5580.0,85.3211,85.3563,85.2594,85.3475,5580.0
2019-11-19 15:10:00,96.92,96.92,96.85,96.89,5480.0,85.3563,85.3563,85.2946,85.3299,5480.0
2019-11-19 15:15:00,96.88,96.94,96.85,96.89,6122.0,85.3211,85.3739,85.2946,85.3299,6122.0
2019-11-19 15:20:00,96.88,96.88,96.76,96.77,7162.0,85.3211,85.3211,85.2154,85.2242,7162.0
2019-11-19 15:25:00,96.72,96.8,96.67,96.69,12053.0,85.1801,85.2506,85.1361,85.1537,12053.0
2019-11-19 15:30:00,96.7,96.74,96.62,96.68,15419.0,85.1625,85.1978,85.0921,85.1449,15419.0
2019-11-19 15:35:00,96.69,96.8,96.68,96.8,16388.0,85.1537,85.2506,85.1449,85.2506,16388.0
2019-11-19 15:40:00,96.79,96.8,96.69,96.72,8631.0,85.2418,85.2506,85.1537,85.1801,8631.0
2019-11-19 15:45:00,96.73,96.73,96.55,96.62,19808.0,85.189,85.189,85.0304,85.0921,19808.0
2019-11-19 15:50:00,96.61,96.64,96.53,96.56,36403.0,85.0833,85.1097,85.0128,85.0392,36403.0
2019-11-19 15:55:00,96.58,96.69,96.46,96.56,117673.0,85.0569,85.1537,84.9512,85.0392,117673.0
2019-11-20 09:30:00,95.63,96.34,95.6,96.22,61246.0,84.2202,84.8455,84.1938,84.7398,61246.0
2019-11-20 09:35:00,96.06,96.22,95.95,96.0,17325.0,84.5989,84.7398,84.502,84.5461,17325.0
2019-11-20 09:40:00,95.96,96.08,95.73,95.75,10743.0,84.5108,84.6165,84.3083,84.3259,10743.0
2019-11-20 09:45:00,95.8,96.11,95.76,96.11,10701.0,84.3699,84.6429,84.3347,84.6429,10701.0
2019-11-20 09:50:00,96.12,96.23,96.04,96.19,19365.0,84.6517,84.7486,84.5813,84.7134,19365.0
2019-11-20 09:55:00,96.23,96.3,96.15,96.16,13176.0,84.7486,84.8103,84.6782,84.687,13176.0
2019-11-20 10:00:00,96.11,96.23,95.97,96.23,11369.0,84.6429,84.7486,84.5196,84.7486,11369.0
2019-11-20 10:05:00,96.23,96.46,96.23,96.33,14125.0,84.7486,84.9512,84.7486,84.8367,14125.0
2019-11-20 10:10:00,96.35,96.4,96.23,96.24,7303.0,84.8543,84.8983,84.7486,84.7574,7303.0
2019-11-20 10:15:00,96.26,96.43,96.23,96.38,8494.0,84.775,84.9247,84.7486,84.8807,8494.0
2019-11-20 10:20:00,96.43,96.5,96.19,96.23,13907.0,84.9247,84.9864,84.7134,84.7486,13907.0
2019-11-20 10:25:00,96.24,96.59,96.22,96.59,16172.0,84.7574,85.0657,84.7398,85.0657,16172.0
2019-11-20 10:30:00,96.56,96.87,96.56,96.87,21764.0,85.0392,85.3123,85.0392,85.3123,21764.0
2019-11-20 10:35:00,96.88,97.2,96.86,97.07,35524.0,85.3211,85.6029,85.3034,85.4884,35524.0
2019-11-20 10:40:00,97.05,97.05,96.72,96.85,13825.0,85.4708,85.4708,85.1801,85.2946,13825.0
2019-11-20 10:45:00,96.87,97.08,96.81,97.05,14713.0,85.3123,85.4972,85.2594,85.4708,14713.0
2019-11-20 10:50:00,97.03,97.08,96.95,97.0,14550.0,85.4532,85.4972,85.3827,85.4267,14550.0
2019-11-20 10:55:00,97.0,97.1,96.83,96.87,21116.0,85.4267,85.5148,85.277,85.3123,21116.0
2019-11-20 11:00:00,96.92,97.09,96.9,97.04,20960.0,85.3563,85.506,85.3387,85.462,20960.0
2019-11-20 11:05:00,97.04,97.1,96.94,97.07,57638.0,85.462,85.5148,85.3739,85.4884,57638.0
2019-11-20 11:10:00,97.05,97.14,96.85,97.14,17485.0,85.4708,85.55,85.2946,85.55,17485.0
2019-11-20 11:15:00,97.13,97.34,97.1,97.24,14618.0,85.5412,85.7262,85.5148,85.6381,14618.0
2019-11-20 11:20:00,97.23,97.44,97.21,97.41,5600.0,85.6293,85.8142,85.6117,85.7878,5600.0
2019-11-20 11:25:00,97.38,97.48,97.35,97.45,9201.0,85.7614,85.8495,85.735,85.823,9201.0
2019-11-20 11:30:00,97.43,97.43,97.17,97.32,14994.0,85.8054,85.8054,85.5765,85.7086,14994.0
2019-11-20 11:35:00,97.32,97.55,97.31,97.48,11075.0,85.7086,85.9111,85.6998,85.8495,11075.0
2019-11-20 11:40:00,97.49,97.57,97.45,97.49,8091.0,85.8583,85.9287,85.823,85.8583,8091.0
2019-11-20 11:45:00,97.47,97.63,97.41,97.53,14653.0,85.8407,85.9816,85.7878,85.8935,14653.0
2019-11-20 11:50:00,97.5,97.65,97.45,97.45,10360.0,85.8671,85.9992,85.823,85.823,10360.0
2019-11-20 11:55:00,97.42,97.56,97.35,97.36,7551.0,85.7966,85.9199,85.735,85.7438,7551.0
2019-11-20 12:00:00,97.34,97.34,97.13,97.18,9473.0,85.7262,85.7262,85.5412,85.5853,9473.0
2019-11-20 12:05:00,97.2,97.37,97.19,97.33,5300.0,85.6029,85.7526,85.5941,85.7174,5300.0
2019-11-20 12:10:00,97.31,97.39,97.17,97.17,7331.0,85.6998,85.7702,85.5765,85.5765,7331.0
2019-11-20 12:15:00,97.13,97.34,97.12,97.27,16958.0,85.5412,85.7262,85.5324,85.6645,16958.0
2019-11-20 12:20:00,97.3,97.36,97.24,97.29,4400.0,85.6909,85.7438,85.6381,85.6821,4400.0
2019-11-20 12:25:00,97.3,97.47,97.27,97.41,15795.0,85.6909,85.8407,85.6645,85.7878,15795.0
2019-11-20 12:30:00,97.44,97.51,97.37,97.51,7793.0,85.8142,85.8759,85.7526,85.8759,7793.0
2019-11-20 12:35:00,97.51,97.61,97.46,97.55,7872.0,85.8759,85.964,85.8319,85.9111,7872.0
2019-11-20 12:40:00,97.53,97.53,97.41,97.44,6865.0,85.8935,85.8935,85.7878,85.8142,6865.0
2019-11-20 12:45:00,97.45,97.48,97.4,97.46,10464.0,85.823,85.8495,85.779,85.8319,10464.0
2019-11-20 12:50:00,97.48,97.51,97.09,97.16,14227.0,85.8495,85.8759,85.506,85.5676,14227.0
2019-11-20 12:55:00,97.12,97.13,96.29,96.64,28508.0,85.5324,85.5412,84.8015,85.1097,28508.0
2019-11-20 13:00:00,96.58,96.68,96.5,96.62,9493.0,85.0569,85.1449,84.9864,85.0921,9493.0
2019-11-20 13:05:00,96.59,96.62,96.34,96.38,12328.0,85.0657,85.0921,84.8455,84.8807,12328.0
2019-11-20 13:10:00,96.33,96.35,95.98,96.04,13874.0,84.8367,84.8543,84.5284,84.5813,13874.0
2019-11-20 13:15:00,96.03,96.03,95.78,95.81,10564.0,84.5725,84.5725,84.3523,84.3787,10564.0
2019-11-20 13:20:00,95.83,96.1,95.83,96.09,10798.0,84.3963,84.6341,84.3963,84.6253,10798.0
2019-11-20 13:25:00,96.08,96.26,96.08,96.17,23046.0,84.6165,84.775,84.6165,84.6958,23046.0
2019-11-20 13:30:00,96.17,96.21,96.08,96.18,15794.0,84.6958,84.731,84.6165,84.7046,15794.0
2019-11-20 13:35:00,96.19,96.3,96.14,96.15,15804.0,84.7134,84.8103,84.6693,84.6782,15804.0
2019-11-20 13:40:00,96.13,96.28,96.11,96.19,6750.0,84.6605,84.7926,84.6429,84.7134,6750.0
2019-11-20 13:45:00,96.2,96.34,96.18,96.25,12893.0,84.7222,84.8455,84.7046,84.7662,12893.0
2019-11-20 13:50:00,96.26,96.55,96.17,96.41,16042.0,84.775,85.0304,84.6958,84.9071,16042.0
2019-11-20 13:55:00,96.42,96.44,96.28,96.44,6456.0,84.9159,84.9336,84.7926,84.9336,6456.0
2019-11-20 14:00:00,96.46,96.48,96.32,96.35,10016.0,84.9512,84.9688,84.8279,84.8543,10016.0
2019-11-20 14:05:00,96.35,96.38,96.13,96.26,14691.0,84.8543,84.8807,84.6605,84.775,14691.0
2019-11-20 14:10:00,96.31,96.39,96.2,96.23,6557.0,84.8191,84.8895,84.7222,84.7486,6557.0
2019-11-20 14:15:00,96.22,96.33,96.2,96.29,17011.0,84.7398,84.8367,84.7222,84.8015,17011.0
2019-11-20 14:20:00,96.29,96.32,96.21,96.25,6569.0,84.8015,84.8279,84.731,84.7662,6569.0
2019-11-20 14:25:00,96.27,96.39,96.27,96.32,10023.0,84.7838,84.8895,84.7838,84.8279,10023.0
2019-11-20 14:30:00,96.32,96.38,96.22,96.25,16906.0,84.8279,84.8807,84.7398,84.7662,16906.0
2019-11-20 14:35:00,96.26,96.32,96.25,96.28,6590.0,84.775,84.8279,84.7662,84.7926,6590.0
2019-11-20 14:40:00,96.31,96.37,96.24,96.31,8981.0,84.8191,84.8719,84.7574,84.8191,8981.0
2019-11-20 14:45:00,96.31,96.35,96.21,96.25,7050.0,84.8191,84.8543,84.731,84.7662,7050.0
2019-11-20 14:50:00,96.28,96.37,96.23,96.23,6267.0,84.7926,84.8719,84.7486,84.7486,6267.0
2019-11-20 14:55:00,96.23,96.4,96.23,96.34,6006.0,84.7486,84.8983,84.7486,84.8455,6006.0
2019-11-20 15:00:00,96.34,96.37,96.1,96.12,8813.0,84.8455,84.8719,84.6341,84.6517,8813.0
2019-11-20 15:05:00,96.1,96.27,96.1,96.22,6290.0,84.6341,84.7838,84.6341,84.7398,6290.0
2019-11-20 15:10:00,96.23,96.25,96.18,96.19,8637.0,84.7486,84.7662,84.7046,84.7134,8637.0
2019-11-20 15:15:00,96.18,96.18,96.02,96.02,10619.0,84.7046,84.7046,84.5637,84.5637,10619.0
2019-11-20 15:20:00,96.04,96.09,95.96,96.03,7466.0,84.5813,84.6253,84.5108,84.5725,7466.0
2019-11-20 15:25:00,96.04,96.05,95.88,95.89,10358.0,84.5813,84.5901,84.4404,84.4492,10358.0
2019-11-20 15:30:00,95.9,95.96,95.85,95.95,15043.0,84.458,84.5108,84.4139,84.502,15043.0
2019-11-20 15:35:00,95.95,95.99,95.84,95.84,13129.0,84.502,84.5372,84.4051,84.4051,13129.0
2019-11-20 15:40:00,95.86,95.99,95.86,95.96,9804.0,84.4228,84.5372,84.4228,84.5108,9804.0
2019-11-20 15:45:00,95.98,96.04,95.95,96.04,37256.0,84.5284,84.5813,84.502,84.5813,37256.0
2019-11-20 15:50:00,96.05,96.08,95.67,95.92,73491.0,84.5901,84.6165,84.2554,84.4756,73491.0
2019-11-20 15:55:00,95.98,96.04,95.92,96.01,116131.0,84.5284,84.5813,84.4756,84.5549,116131.0
2019-11-21 09:30:00,96.4,96.48,95.58,95.78,34133.0,84.8983,84.9688,84.1762,84.3523,34133.0
2019-11-21 09:35:00,95.76,96.32,95.75,96.27,7247.0,84.3347,84.8279,84.3259,84.7838,7247.0
2019-11-21 09:40:00,96.22,96.22,95.89,96.08,7163.0,84.7398,84.7398,84.4492,84.6165,7163.0
2019-11-21 09:45:00,95.94,96.46,95.93,96.33,19626.0,84.4932,84.9512,84.4844,84.8367,19626.0
2019-11-21 09:50:00,96.44,96.82,96.44,96.7,11866.0,84.9336,85.2682,84.9336,85.1625,11866.0
2019-11-21 09:55:00,96.66,96.66,96.43,96.43,9410.0,85.1273,85.1273,84.9247,84.9247,9410.0
2019-11-21 10:00:00,96.51,96.6,96.4,96.58,7165.0,84.9952,85.0745,84.8983,85.0569,7165.0
2019-11-21 10:05:00,96.58,96.86,96.53,96.78,10318.0,85.0569,85.3034,85.0128,85.233,10318.0
2019-11-21 10:10:00,96.82,96.99,96.73,96.75,8330.0,85.2682,85.4179,85.189,85.2066,8330.0
2019-11-21 10:15:00,96.72,96.72,96.26,96.36,7435.0,85.1801,85.1801,84.775,84.8631,7435.0
2019-11-21 10:20:00,96.35,96.41,96.27,96.3,9128.0,84.8543,84.9071,84.7838,84.8103,9128.0
2019-11-21 10:25:00,96.28,96.51,96.11,96.35,11392.0,84.7926,84.9952,84.6429,84.8543,11392.0
2019-11-21 10:30:00,96.31,96.33,96.16,96.26,6349.0,84.8191,84.8367,84.687,84.775,6349.0
2019-11-21 10:35:00,96.26,96.49,96.2,96.45,10844.0,84.775,84.9776,84.7222,84.9424,10844.0
2019-11-21 10:40:00,96.45,96.55,96.38,96.42,6919.0,84.9424,85.0304,84.8807,84.9159,6919.0
2019-11-21 10:45:00,96.41,96.53,96.36,96.53,28341.0,84.9071,85.0128,84.8631,85.0128,28341.0
2019-11-21 10:50:00,96.51,96.53,96.34,96.37,6604.0,84.9952,85.0128,84.8455,84.8719,6604.0
2019-11-21 10:55:00,96.36,96.59,96.34,96.53,3236.0,84.8631,85.0657,84.8455,85.0128,3236.0
2019-11-21 11:00:00,96.53,96.78,96.45,96.66,7125.0,85.0128,85.233,84.9424,85.1273,7125.0
2019-11-21 11:05:00,96.66,96.79,96.66,96.73,4007.0,85.1273,85.2418,85.1273,85.189,4007.0
2019-11-21 11:10:00,96.71,96.74,96.54,96.71,9166.0,85.1713,85.1978,85.0216,85.1713,9166.0
2019-11-21 11:15:00,96.72,96.74,96.62,96.67,3900.0,85.1801,85.1978,85.0921,85.1361,3900.0
2019-11-21 11:20:00,96.71,96.79,96.64,96.71,5736.0,85.1713,85.2418,85.1097,85.1713,5736.0
2019-11-21 11:25:00,96.76,97.0,96.74,96.86,19902.0,85.2154,85.4267,85.1978,85.3034,19902.0
2019-11-21 11:30:00,96.84,96.88,96.69,96.72,5797.0,85.2858,85.3211,85.1537,85.1801,5797.0
2019-11-21 11:35:00,96.68,96.78,96.63,96.63,6245.0,85.1449,85.233,85.1009,85.1009,6245.0
2019-11-21 11:40:00,96.58,96.71,96.53,96.7,2800.0,85.0569,85.1713,85.0128,85.1625,2800.0
2019-11-21 11:45:00,96.73,96.89,96.73,96.77,3754.0,85.189,85.3299,85.189,85.2242,3754.0
2019-11-21 11:50:00,96.74,96.75,96.48,96.48,16125.0,85.1978,85.2066,84.9688,84.9688,16125.0
2019-11-21 11:55:00,96.47,96.51,96.31,96.34,4572.0,84.96,84.9952,84.8191,84.8455,4572.0
2019-11-21 12:00:00,96.29,96.29,96.05,96.2,8109.0,84.8015,84.8015,84.5901,84.7222,8109.0
2019-11-21 12:05:00,96.2,96.36,96.18,96.36,3397.0,84.7222,84.8631,84.7046,84.8631,3397.0
2019-11-21 12:10:00,96.35,96.53,96.35,96.43,9609.0,84.8543,85.0128,84.8543,84.9247,9609.0
2019-11-21 12:15:00,96.41,96.41,96.33,96.35,4077.0,84.9071,84.9071,84.8367,84.8543,4077.0
2019-11-21 12:20:00,96.44,96.44,96.28,96.3,10442.0,84.9336,84.9336,84.7926,84.8103,10442.0
2019-11-21 12:25:00,96.32,96.34,96.28,96.31,2780.0,84.8279,84.8455,84.7926,84.8191,2780.0
2019-11-21 12:30:00,96.34,96.4,96.31,96.4,2804.0,84.8455,84.8983,84.8191,84.8983,2804.0
2019-11-21 12:35:00,96.39,96.47,96.38,96.42,2500.0,84.8895,84.96,84.8807,84.9159,2500.0
2019-11-21 12:40:00,96.43,96.46,96.39,96.46,1400.0,84.9247,84.9512,84.8895,84.9512,1400.0
2019-11-21 12:45:00,96.45,96.5,96.41,96.41,5849.0,84.9424,84.9864,84.9071,84.9071,5849.0
2019-11-21 12:50:00,96.41,96.42,96.38,96.39,1589.0,84.9071,84.9159,84.8807,84.8895,1589.0
2019-11-21 12:55:00,96.4,96.5,96.32,96.48,3921.0,84.8983,84.9864,84.8279,84.9688,3921.0
2019-11-21 13:00:00,96.5,96.6,96.5,96.54,2482.0,84.9864,85.0745,84.9864,85.0216,2482.0
2019-11-21 13:05:00,96.57,96.57,96.46,96.47,3116.0,85.048,85.048,84.9512,84.96,3116.0
2019-11-21 13:10:00,96.46,96.48,96.42,96.45,2715.0,84.9512,84.9688,84.9159,84.9424,2715.0
2019-11-21 13:15:00,96.45,96.47,96.36,96.37,2911.0,84.9424,84.96,84.8631,84.8719,2911.0
2019-11-21 13:20:00,96.38,96.44,96.34,96.42,3279.0,84.8807,84.9336,84.8455,84.9159,3279.0
2019-11-21 13:25:00,96.47,96.47,96.39,96.47,2200.0,84.96,84.96,84.8895,84.96,2200.0
2019-11-21 13:30:00,96.46,96.49,96.32,96.32,2800.0,84.9512,84.9776,84.8279,84.8279,2800.0
2019-11-21 13:35:00,96.32,96.33,96.23,96.28,4602.0,84.8279,84.8367,84.7486,84.7926,4602.0
2019-11-21 13:40:00,96.28,96.31,96.25,96.26,2900.0,84.7926,84.8191,84.7662,84.775,2900.0
2019-11-21 13:45:00,96.31,96.37,96.31,96.36,2473.0,84.8191,84.8719,84.8191,84.8631,2473.0
2019-11-21 13:50:00,96.37,96.42,96.33,96.41,2724.0,84.8719,84.9159,84.8367,84.9071,2724.0
2019-11-21 13:55:00,96.4,96.42,96.38,96.38,3716.0,84.8983,84.9159,84.8807,84.8807,3716.0
2019-11-21 14:00:00,96.38,96.38,96.24,96.26,5338.0,84.8807,84.8807,84.7574,84.775,5338.0
2019-11-21 14:05:00,96.29,96.58,96.26,96.57,5481.0,84.8015,85.0569,84.775,85.048,5481.0
2019-11-21 14:10:00,96.53,96.63,96.53,96.56,8527.0,85.0128,85.1009,85.0128,85.0392,8527.0
2019-11-21 14:15:00,96.58,96.61,96.58,96.59,1200.0,85.0569,85.0833,85.0569,85.0657,1200.0
2019-11-21 14:20:00,96.59,96.74,96.57,96.67,13890.0,85.0657,85.1978,85.048,85.1361,13890.0
2019-11-21 14:25:00,96.68,96.8,96.68,96.78,5274.0,85.1449,85.2506,85.1449,85.233,5274.0
2019-11-21 14:30:00,96.79,96.84,96.7,96.76,5575.0,85.2418,85.2858,85.1625,85.2154,5575.0
2019-11-21 14:35:00,96.73,96.73,96.64,96.64,3100.0,85.189,85.189,85.1097,85.1097,3100.0
2019-11-21 14:40:00,96.62,96.68,96.58,96.59,5825.0,85.0921,85.1449,85.0569,85.0657,5825.0
2019-11-21 14:45:00,96.59,96.63,96.54,96.57,6329.0,85.0657,85.1009,85.0216,85.048,6329.0
2019-11-21 14:50:00,96.58,96.6,96.54,96.56,5265.0,85.0569,85.0745,85.0216,85.0392,5265.0
2019-11-21 14:55:00,96.58,96.58,96.52,96.56,9257.0,85.0569,85.0569,85.004,85.0392,9257.0
2019-11-21 15:00:00,96.56,96.58,96.52,96.54,17107.0,85.0392,85.0569,85.004,85.0216,17107.0
2019-11-21 15:05:00,96.53,96.55,96.48,96.55,4932.0,85.0128,85.0304,84.9688,85.0304,4932.0
2019-11-21 15:10:00,96.56,96.56,96.48,96.5,22944.0,85.0392,85.0392,84.9688,84.9864,22944.0
2019-11-21 15:15:00,96.49,96.52,96.45,96.48,13771.0,84.9776,85.004,84.9424,84.9688,13771.0
2019-11-21 15:20:00,96.48,96.52,96.45,96.46,13443.0,84.9688,85.004,84.9424,84.9512,13443.0
2019-11-21 15:25:00,96.48,96.51,96.44,96.45,8228.0,84.9688,84.9952,84.9336,84.9424,8228.0
2019-11-21 15:30:00,96.45,96.47,96.4,96.42,18336.0,84.9424,84.96,84.8983,84.9159,18336.0
2019-11-21 15:35:00,96.42,96.42,96.3,96.35,17625.0,84.9159,84.9159,84.8103,84.8543,17625.0
2019-11-21 15:40:00,96.36,96.45,96.34,96.42,18581.0,84.8631,84.9424,84.8455,84.9159,18581.0
2019-11-21 15:45:00,96.41,96.45,96.38,96.41,15355.0,84.9071,84.9424,84.8807,84.9071,15355.0
2019-11-21 15:50:00,96.4,96.44,96.33,96.4,46651.0,84.8983,84.9336,84.8367,84.8983,46651.0
2019-11-21 15:55:00,96.39,96.48,96.36,96.47,101539.0,84.8895,84.9688,84.8631,84.96,101539.0
2019-11-22 09:30:00,96.95,97.44,96.72,97.06,99199.0,85.3827,85.8142,85.1801,85.4796,99199.0
2019-11-22 09:35:00,97.11,97.64,97.06,97.48,35387.0,85.5236,85.9904,85.4796,85.8495,35387.0
2019-11-22 09:40:00,97.4,97.4,96.62,96.66,18538.0,85.779,85.779,85.0921,85.1273,18538.0
2019-11-22 09:45:00,96.69,96.82,96.64,96.82,15592.0,85.1537,85.2682,85.1097,85.2682,15592.0
2019-11-22 09:50:00,96.85,97.25,96.8,97.25,25799.0,85.2946,85.6469,85.2506,85.6469,25799.0
2019-11-22 09:55:00,97.2,97.51,97.16,97.38,29113.0,85.6029,85.8759,85.5676,85.7614,29113.0
2019-11-22 10:00:00,97.36,97.4,97.13,97.27,15050.0,85.7438,85.779,85.5412,85.6645,15050.0
2019-11-22 10:05:00,97.28,97.38,97.14,97.14,14924.0,85.6733,85.7614,85.55,85.55,14924.0
2019-11-22 10:10:00,97.12,97.22,97.07,97.08,4656.0,85.5324,85.6205,85.4884,85.4972,4656.0
2019-11-22 10:15:00,97.09,97.36,97.01,97.06,18712.0,85.506,85.7438,85.4355,85.4796,18712.0
2019-11-22 10:20:00,97.08,97.16,97.06,97.11,6033.0,85.4972,85.5676,85.4796,85.5236,6033.0
2019-11-22 10:25:00,97.14,97.2,96.79,96.81,15831.0,85.55,85.6029,85.2418,85.2594,15831.0
2019-11-22 10:30:00,96.77,96.79,96.62,96.69,9952.0,85.2242,85.2418,85.0921,85.1537,9952.0
2019-11-22 10:35:00,96.71,96.72,96.57,96.7,6452.0,85.1713,85.1801,85.048,85.1625,6452.0
2019-11-22 10:40:00,96.75,96.94,96.73,96.85,7600.0,85.2066,85.3739,85.189,85.2946,7600.0
2019-11-22 10:45:00,96.85,96.87,96.75,96.79,17336.0,85.2946,85.3123,85.2066,85.2418,17336.0
2019-11-22 10:50:00,96.79,96.88,96.74,96.79,7028.0,85.2418,85.3211,85.1978,85.2418,7028.0
2019-11-22 10:55:00,96.77,96.84,96.67,96.72,4579.0,85.2242,85.2858,85.1361,85.1801,4579.0
2019-11-22 11:00:00,96.72,96.77,96.45,96.53,9669.0,85.1801,85.2242,84.9424,85.0128,9669.0
2019-11-22 11:05:00,96.49,96.63,96.39,96.61,9516.0,84.9776,85.1009,84.8895,85.0833,9516.0
2019-11-22 11:10:00,96.6,96.65,96.57,96.63,8808.0,85.0745,85.1185,85.048,85.1009,8808.0
2019-11-22 11:15:00,96.63,96.7,96.53,96.6,11571.0,85.1009,85.1625,85.0128,85.0745,11571.0
2019-11-22 11:20:00,96.59,96.76,96.59,96.76,7631.0,85.0657,85.2154,85.0657,85.2154,7631.0
2019-11-22 11:25:00,96.73,96.94,96.72,96.94,5910.0,85.189,85.3739,85.1801,85.3739,5910.0
2019-11-22 11:30:00,96.92,96.93,96.81,96.84,7088.0,85.3563,85.3651,85.2594,85.2858,7088.0
2019-11-22 11:35:00,96.85,97.02,96.85,96.99,7414.0,85.2946,85.4444,85.2946,85.4179,7414.0
2019-11-22 11:40:00,96.98,97.07,96.95,97.07,10443.0,85.4091,85.4884,85.3827,85.4884,10443.0
2019-11-22 11:45:00,97.04,97.06,96.96,97.01,8015.0,85.462,85.4796,85.3915,85.4355,8015.0
2019-11-22 11:50:00,97.0,97.03,96.94,96.94,8888.0,85.4267,85.4532,85.3739,85.3739,8888.0
2019-11-22 11:55:00,96.93,96.96,96.85,96.94,6008.0,85.3651,85.3915,85.2946,85.3739,6008.0
2019-11-22 12:00:00,96.94,97.02,96.92,97.0,7853.0,85.3739,85.4444,85.3563,85.4267,7853.0
2019-11-22 12:05:00,97.0,97.03,97.0,97.02,3700.0,85.4267,85.4532,85.4267,85.4444,3700.0
2019-11-22 12:10:00,97.04,97.05,96.99,97.0,6754.0,85.462,85.4708,85.4179,85.4267,6754.0
2019-11-22 12:15:00,97.02,97.02,96.87,96.97,6813.0,85.4444,85.4444,85.3123,85.4003,6813.0
2019-11-22 12:20:00,96.96,97.28,96.96,97.28,56017.0,85.3915,85.6733,85.3915,85.6733,56017.0
2019-11-22 12:25:00,97.29,97.31,97.19,97.22,13198.0,85.6821,85.6998,85.5941,85.6205,13198.0
2019-11-22 12:30:00,97.23,97.28,97.17,97.22,7727.0,85.6293,85.6733,85.5765,85.6205,7727.0
2019-11-22 12:35:00,97.23,97.37,97.2,97.34,16923.0,85.6293,85.7526,85.6029,85.7262,16923.0
2019-11-22 12:40:00,97.34,97.34,97.23,97.28,8320.0,85.7262,85.7262,85.6293,85.6733,8320.0
2019-11-22 12:45:00,97.28,97.35,97.25,97.28,4400.0,85.6733,85.735,85.6469,85.6733,4400.0
2019-11-22 12:50:00,97.3,97.36,97.29,97.35,3800.0,85.6909,85.7438,85.6821,85.735,3800.0
2019-11-22 12:55:00,97.36,97.38,97.3,97.32,5419.0,85.7438,85.7614,85.6909,85.7086,5419.0
2019-11-22 13:00:00,97.3,97.34,97.22,97.27,15926.0,85.6909,85.7262,85.6205,85.6645,15926.0
2019-11-22 13:05:00,97.28,97.46,97.28,97.37,5194.0,85.6733,85.8319,85.6733,85.7526,5194.0
2019-11-22 13:10:00,97.37,97.52,97.28,97.29,24946.0,85.7526,85.8847,85.6733,85.6821,24946.0
2019-11-22 13:15:00,97.29,97.36,97.23,97.23,9070.0,85.6821,85.7438,85.6293,85.6293,9070.0
2019-11-22 13:20:00,97.25,97.27,97.18,97.23,4412.0,85.6469,85.6645,85.5853,85.6293,4412.0
2019-11-22 13:25:00,97.23,97.3,97.21,97.3,3124.0,85.6293,85.6909,85.6117,85.6909,3124.0
2019-11-22 13:30:00,97.31,97.37,97.29,97.3,6176.0,85.6998,85.7526,85.6821,85.6909,6176.0
2019-11-22 13:35:00,97.31,97.34,97.3,97.34,5255.0,85.6998,85.7262,85.6909,85.7262,5255.0
2019-11-22 13:40:00,97.37,97.41,97.33,97.35,7312.0,85.7526,85.7878,85.7174,85.735,7312.0
2019-11-22 13:45:00,97.35,97.39,97.29,97.29,6788.0,85.735,85.7702,85.6821,85.6821,6788.0
2019-11-22 13:50:00,97.27,97.3,97.15,97.26,6875.0,85.6645,85.6909,85.5588,85.6557,6875.0
2019-11-22 13:55:00,97.3,97.38,97.3,97.38,5266.0,85.6909,85.7614,85.6909,85.7614,5266.0
2019-11-22 14:00:00,97.37,97.37,97.28,97.33,6311.0,85.7526,85.7526,85.6733,85.7174,6311.0
2019-11-22 14:05:00,97.32,97.46,97.32,97.44,11536.0,85.7086,85.8319,85.7086,85.8142,11536.0
2019-11-22 14:10:00,97.4,97.42,97.35,97.39,6165.0,85.779,85.7966,85.735,85.7702,6165.0
2019-11-22 14:15:00,97.39,97.43,97.38,97.41,9274.0,85.7702,85.8054,85.7614,85.7878,9274.0
2019-11-22 14:20:00,97.42,97.45,97.34,97.38,8423.0,85.7966,85.823,85.7262,85.7614,8423.0
2019-11-22 14:25:00,97.39,97.47,97.35,97.47,5550.0,85.7702,85.8407,85.735,85.8407,5550.0
2019-11-22 14:30:00,97.45,97.5,97.4,97.4,10314.0,85.823,85.8671,85.779,85.779,10314.0
2019-11-22 14:35:00,97.38,97.46,97.38,97.41,12715.0,85.7614,85.8319,85.7614,85.7878,12715.0
2019-11-22 14:40:00,97.4,97.48,97.32,97.47,5987.0,85.779,85.8495,85.7086,85.8407,5987.0
2019-11-22 14:45:00,97.49,97.57,97.46,97.55,5878.0,85.8583,85.9287,85.8319,85.9111,5878.0
2019-11-22 14:50:00,97.57,97.59,97.48,97.48,11844.0,85.9287,85.9463,85.8495,85.8495,11844.0
2019-11-22 14:55:00,97.45,97.54,97.45,97.54,21759.0,85.823,85.9023,85.823,85.9023,21759.0
2019-11-22 15:00:00,97.56,97.59,97.53,97.53,7070.0,85.9199,85.9463,85.8935,85.8935,7070.0
2019-11-22 15:05:00,97.52,97.76,97.52,97.76,40196.0,85.8847,86.0961,85.8847,86.0961,40196.0
2019-11-22 15:10:00,97.74,97.81,97.74,97.78,23001.0,86.0784,86.1401,86.0784,86.1137,23001.0
2019-11-22 15:15:00,97.8,97.81,97.71,97.71,12275.0,86.1313,86.1401,86.052,86.052,12275.0
2019-11-22 15:20:00,97.7,97.8,97.7,97.8,15001.0,86.0432,86.1313,86.0432,86.1313,15001.0
2019-11-22 15:25:00,97.8,97.86,97.78,97.82,13335.0,86.1313,86.1841,86.1137,86.1489,13335.0
2019-11-22 15:30:00,97.82,97.82,97.74,97.77,17338.0,86.1489,86.1489,86.0784,86.1049,17338.0
2019-11-22 15:35:00,97.78,97.82,97.61,97.62,31557.0,86.1137,86.1489,85.964,85.9728,31557.0
2019-11-22 15:40:00,97.61,97.65,97.59,97.61,28115.0,85.964,85.9992,85.9463,85.964,28115.0
2019-11-22 15:45:00,97.61,97.65,97.49,97.53,35633.0,85.964,85.9992,85.8583,85.8935,35633.0
2019-11-22 15:50:00,97.53,97.58,97.45,97.5,70546.0,85.8935,85.9375,85.823,85.8671,70546.0
2019-11-22 15:55:00,97.5,97.87,97.49,97.85,121729.0,85.8671,86.1929,85.8583,86.1753,121729.0
2019-11-25 09:30:00,98.5,98.57,98.18,98.18,41614.0,86.7478,86.8094,86.466,86.466,41614.0
2019-11-25 09:35:00,98.24,98.52,98.14,98.5,37716.0,86.5188,86.7654,86.4307,86.7478,37716.0
2019-11-25 09:40:00,98.5,98.84,98.25,98.81,30761.0,86.7478,87.0472,86.5276,87.0208,30761.0
2019-11-25 09:45:00,98.89,98.93,98.68,98.82,42619.0,87.0912,87.1265,86.9063,87.0296,42619.0
2019-11-25 09:50:00,98.83,98.99,98.76,98.91,10647.0,87.0384,87.1793,86.9768,87.1089,10647.0
2019-11-25 09:55:00,98.96,99.34,98.95,99.33,31723.0,87.1529,87.4875,87.1441,87.4787,31723.0
2019-11-25 10:00:00,99.34,99.38,99.14,99.19,27213.0,87.4875,87.5228,87.3114,87.3554,27213.0
2019-11-25 10:05:00,99.18,99.54,99.14,99.47,29901.0,87.3466,87.6637,87.3114,87.602,29901.0
2019-11-25 10:10:00,99.46,99.57,99.45,99.56,15088.0,87.5932,87.6901,87.5844,87.6813,15088.0
2019-11-25 10:15:00,99.55,99.66,99.45,99.48,15378.0,87.6725,87.7694,87.5844,87.6108,15378.0
2019-11-25 10:20:00,99.47,99.73,99.45,99.7,26677.0,87.602,87.831,87.5844,87.8046,26677.0
2019-11-25 10:25:00,99.7,99.87,99.59,99.87,27970.0,87.8046,87.9543,87.7077,87.9543,27970.0
2019-11-25 10:30:00,99.9,99.96,99.86,99.96,24318.0,87.9807,88.0336,87.9455,88.0336,24318.0
2019-11-25 10:35:00,99.93,100.08,99.84,100.0,43796.0,88.0072,88.1393,87.9279,88.0688,43796.0
2019-11-25 10:40:00,100.0,100.05,99.93,99.99,23833.0,88.0688,88.1128,88.0072,88.06,23833.0
2019-11-25 10:45:00,99.99,100.22,99.99,100.22,39814.0,88.06,88.2626,88.06,88.2626,39814.0
2019-11-25 10:50:00,100.22,100.28,100.14,100.26,37105.0,88.2626,88.3154,88.1921,88.2978,37105.0
2019-11-25 10:55:00,100.26,100.27,100.06,100.27,26385.0,88.2978,88.3066,88.1216,88.3066,26385.0
2019-11-25 11:00:00,100.27,100.32,100.13,100.2,16662.0,88.3066,88.3506,88.1833,88.2449,16662.0
2019-11-25 11:05:00,100.2,100.24,100.04,100.04,27831.0,88.2449,88.2802,88.104,88.104,27831.0
2019-11-25 11:10:00,100.04,100.37,100.02,100.34,22185.0,88.104,88.3947,88.0864,88.3682,22185.0
2019-11-25 11:15:00,100.33,100.34,100.05,100.13,8255.0,88.3594,88.3682,88.1128,88.1833,8255.0
2019-11-25 11:20:00,100.12,100.31,100.09,100.31,7947.0,88.1745,88.3418,88.1481,88.3418,7947.0
2019-11-25 11:25:00,100.29,100.33,100.16,100.16,12745.0,88.3242,88.3594,88.2097,88.2097,12745.0
2019-11-25 11:30:00,100.14,100.3,100.14,100.3,8151.0,88.1921,88.333,88.1921,88.333,8151.0
2019-11-25 11:35:00,100.33,100.37,100.14,100.37,17871.0,88.3594,88.3947,88.1921,88.3947,17871.0
2019-11-25 11:40:00,100.39,100.56,100.32,100.37,44464.0,88.4123,88.562,88.3506,88.3947,44464.0
2019-11-25 11:45:00,100.38,100.44,100.14,100.18,10960.0,88.4035,88.4563,88.1921,88.2273,10960.0
2019-11-25 11:50:00,100.17,100.28,100.14,100.27,7998.0,88.2185,88.3154,88.1921,88.3066,7998.0
2019-11-25 11:55:00,100.3,100.3,100.15,100.21,8658.0,88.333,88.333,88.2009,88.2537,8658.0
2019-11-25 12:00:00,100.21,100.27,100.2,100.23,6928.0,88.2537,88.3066,88.2449,88.2714,6928.0
2019-11-25 12:05:00,100.26,100.36,100.26,100.36,6834.0,88.2978,88.3859,88.2978,88.3859,6834.0
2019-11-25 12:10:00,100.4,100.41,100.33,100.38,6680.0,88.4211,88.4299,88.3594,88.4035,6680.0
2019-11-25 12:15:00,100.38,100.46,100.36,100.37,5832.0,88.4035,88.4739,88.3859,88.3947,5832.0
2019-11-25 12:20:00,100.37,100.48,100.37,100.43,8362.0,88.3947,88.4915,88.3947,88.4475,8362.0
2019-11-25 12:25:00,100.44,100.47,100.37,100.38,3651.0,88.4563,88.4827,88.3947,88.4035,3651.0
2019-11-25 12:30:00,100.4,100.44,100.35,100.36,4621.0,88.4211,88.4563,88.377,88.3859,4621.0
2019-11-25 12:35:00,100.35,100.42,100.28,100.39,8573.0,88.377,88.4387,88.3154,88.4123,8573.0
2019-11-25 12:40:00,100.39,100.4,100.3,100.33,9022.0,88.4123,88.4211,88.333,88.3594,9022.0
2019-11-25 12:45:00,100.36,100.44,100.36,100.41,5780.0,88.3859,88.4563,88.3859,88.4299,5780.0
2019-11-25 12:50:00,100.41,100.5,100.4,100.47,15159.0,88.4299,88.5091,88.4211,88.4827,15159.0
2019-11-25 12:55:00,100.47,100.63,100.45,100.59,8240.0,88.4827,88.6236,88.4651,88.5884,8240.0
2019-11-25 13:00:00,100.59,100.62,100.54,100.56,6749.0,88.5884,88.6148,88.5444,88.562,6749.0
2019-11-25 13:05:00,100.56,100.62,100.46,100.46,9025.0,88.562,88.6148,88.4739,88.4739,9025.0
2019-11-25 13:10:00,100.48,100.59,100.48,100.58,5452.0,88.4915,88.5884,88.4915,88.5796,5452.0
2019-11-25 13:15:00,100.57,100.67,100.55,100.67,10279.0,88.5708,88.6589,88.5532,88.6589,10279.0
2019-11-25 13:20:00,100.66,100.69,100.6,100.65,9436.0,88.6501,88.6765,88.5972,88.6413,9436.0
2019-11-25 13:25:00,100.63,100.65,100.62,100.64,12891.0,88.6236,88.6413,88.6148,88.6324,12891.0
2019-11-25 13:30:00,100.62,100.69,100.61,100.63,9715.0,88.6148,88.6765,88.606,88.6236,9715.0
2019-11-25 13:35:00,100.64,100.77,100.63,100.77,8118.0,88.6324,88.7469,88.6236,88.7469,8118.0
2019-11-25 13:40:00,100.76,100.8,100.65,100.66,7183.0,88.7381,88.7734,88.6413,88.6501,7183.0
2019-11-25 13:45:00,100.65,100.8,100.63,100.77,10723.0,88.6413,88.7734,88.6236,88.7469,10723.0
2019-11-25 13:50:00,100.76,100.77,100.68,100.71,7486.0,88.7381,88.7469,88.6677,88.6941,7486.0
2019-11-25 13:55:00,100.71,100.77,100.69,100.75,10762.0,88.6941,88.7469,88.6765,88.7293,10762.0
2019-11-25 14:00:00,100.74,100.75,100.69,100.72,7106.0,88.7205,88.7293,88.6765,88.7029,7106.0
2019-11-25 14:05:00,100.72,100.78,100.71,100.74,7180.0,88.7029,88.7557,88.6941,88.7205,7180.0
2019-11-25 14:10:00,100.73,100.86,100.72,100.86,11004.0,88.7117,88.8262,88.7029,88.8262,11004.0
2019-11-25 14:15:00,100.86,100.92,100.81,100.83,9113.0,88.8262,88.879,88.7822,88.7998,9113.0
2019-11-25 14:20:00,100.82,100.86,100.75,100.84,8921.0,88.791,88.8262,88.7293,88.8086,8921.0
2019-11-25 14:25:00,100.86,100.97,100.86,100.91,11692.0,88.8262,88.9231,88.8262,88.8702,11692.0
2019-11-25 14:30:00,100.92,100.93,100.77,100.77,15821.0,88.879,88.8878,88.7469,88.7469,15821.0
2019-11-25 14:35:00,100.78,100.86,100.75,100.86,8711.0,88.7557,88.8262,88.7293,88.8262,8711.0
2019-11-25 14:40:00,100.84,100.86,100.79,100.83,8055.0,88.8086,88.8262,88.7645,88.7998,8055.0
2019-11-25 14:45:00,100.83,100.84,100.76,100.8,7423.0,88.7998,88.8086,88.7381,88.7734,7423.0
2019-11-25 14:50:00,100.79,100.85,100.78,100.8,6509.0,88.7645,88.8174,88.7557,88.7734,6509.0
2019-11-25 14:55:00,100.8,100.84,100.77,100.84,8845.0,88.7734,88.8086,88.7469,88.8086,8845.0
2019-11-25 15:00:00,100.84,100.89,100.81,100.89,8712.0,88.8086,88.8526,88.7822,88.8526,8712.0
2019-11-25 15:05:00,100.88,100.95,100.87,100.93,9648.0,88.8438,88.9055,88.835,88.8878,9648.0
2019-11-25 15:10:00,100.91,100.96,100.86,100.95,13068.0,88.8702,88.9143,88.8262,88.9055,13068.0
2019-11-25 15:15:00,100.95,101.03,100.94,101.01,36213.0,88.9055,88.9759,88.8967,88.9583,36213.0
2019-11-25 15:20:00,101.0,101.12,101.0,101.09,27166.0,88.9495,89.0552,88.9495,89.0288,27166.0
2019-11-25 15:25:00,101.09,101.12,101.03,101.06,14128.0,89.0288,89.0552,88.9759,89.0023,14128.0
2019-11-25 15:30:00,101.07,101.08,100.66,100.66,35345.0,89.0111,89.0199,88.6501,88.6501,35345.0
2019-11-25 15:35:00,100.66,100.84,100.66,100.84,36119.0,88.6501,88.8086,88.6501,88.8086,36119.0
2019-11-25 15:40:00,100.84,100.87,100.79,100.82,52598.0,88.8086,88.835,88.7645,88.791,52598.0
2019-11-25 15:45:00,100.82,100.91,100.79,100.81,25917.0,88.791,88.8702,88.7645,88.7822,25917.0
2019-11-25 15:50:00,100.81,100.86,100.79,100.84,53146.0,88.7822,88.8262,88.7645,88.8086,53146.0
2019-11-25 15:55:00,100.84,100.87,100.79,100.85,129420.0,88.8086,88.835,88.7645,88.8174,129420.0
2019-11-26 09:30:00,100.5,100.71,100.01,100.08,82647.0,88.5091,88.6941,88.0776,88.1393,82647.0
2019-11-26 09:35:00,100.03,100.15,99.44,99.99,227688.0,88.0952,88.2009,87.5756,88.06,227688.0
2019-11-26 09:40:00,99.86,100.0,99.51,99.72,125727.0,87.9455,88.0688,87.6373,87.8222,125727.0
2019-11-26 09:45:00,99.7,99.79,99.44,99.44,6698.0,87.8046,87.8839,87.5756,87.5756,6698.0
2019-11-26 09:50:00,99.45,99.59,99.35,99.54,14781.0,87.5844,87.7077,87.4964,87.6637,14781.0
2019-11-26 09:55:00,99.54,99.64,99.46,99.6,17909.0,87.6637,87.7518,87.5932,87.7165,17909.0
2019-11-26 10:00:00,99.65,99.65,99.02,99.02,22603.0,87.7606,87.7606,87.2057,87.2057,22603.0
2019-11-26 10:05:00,99.08,99.08,98.79,98.89,24466.0,87.2586,87.2586,87.0032,87.0912,24466.0
2019-11-26 10:10:00,98.87,98.96,98.79,98.89,15951.0,87.0736,87.1529,87.0032,87.0912,15951.0
2019-11-26 10:15:00,98.81,99.19,98.78,99.14,14442.0,87.0208,87.3554,86.9944,87.3114,14442.0
2019-11-26 10:20:00,99.13,99.2,98.97,99.04,6766.0,87.3026,87.3643,87.1617,87.2233,6766.0
2019-11-26 10:25:00,99.08,99.21,99.04,99.08,15722.0,87.2586,87.3731,87.2233,87.2586,15722.0
2019-11-26 10:30:00,99.11,99.34,99.02,99.1,13655.0,87.285,87.4875,87.2057,87.2762,13655.0
2019-11-26 10:35:00,99.06,99.06,98.94,99.0,31073.0,87.241,87.241,87.1353,87.1881,31073.0
2019-11-26 10:40:00,99.01,99.28,98.95,99.28,43601.0,87.1969,87.4347,87.1441,87.4347,43601.0
2019-11-26 10:45:00,99.24,99.36,99.23,99.24,6143.0,87.3995,87.5052,87.3907,87.3995,6143.0
2019-11-26 10:50:00,99.23,99.41,99.2,99.41,7927.0,87.3907,87.5492,87.3643,87.5492,7927.0
2019-11-26 10:55:00,99.46,99.46,99.14,99.15,5720.0,87.5932,87.5932,87.3114,87.3202,5720.0
2019-11-26 11:00:00,99.18,99.35,99.08,99.11,17591.0,87.3466,87.4964,87.2586,87.285,17591.0
2019-11-26 11:05:00,99.16,99.27,99.12,99.21,6200.0,87.329,87.4259,87.2938,87.3731,6200.0
2019-11-26 11:10:00,99.22,99.39,99.21,99.37,5881.0,87.3819,87.5316,87.3731,87.514,5881.0
2019-11-26 11:15:00,99.35,99.42,99.31,99.32,7284.0,87.4964,87.558,87.4611,87.4699,7284.0
2019-11-26 11:20:00,99.33,99.35,99.2,99.2,8852.0,87.4787,87.4964,87.3643,87.3643,8852.0
2019-11-26 11:25:00,99.16,99.25,99.09,99.09,8045.0,87.329,87.4083,87.2674,87.2674,8045.0
2019-11-26 11:30:00,99.04,99.09,98.98,98.99,14731.0,87.2233,87.2674,87.1705,87.1793,14731.0
2019-11-26 11:35:00,99.03,99.1,98.94,99.1,23000.0,87.2145,87.2762,87.1353,87.2762,23000.0
2019-11-26 11:40:00,99.11,99.11,98.99,99.06,13186.0,87.285,87.285,87.1793,87.241,13186.0
2019-11-26 11:45:00,99.04,99.09,98.99,99.08,6077.0,87.2233,87.2674,87.1793,87.2586,6077.0
2019-11-26 11:50:00,99.09,99.17,99.08,99.17,6093.0,87.2674,87.3378,87.2586,87.3378,6093.0
2019-11-26 11:55:00,99.17,99.32,99.16,99.32,5012.0,87.3378,87.4699,87.329,87.4699,5012.0
2019-11-26 12:00:00,99.32,99.34,99.0,99.01,10711.0,87.4699,87.4875,87.1881,87.1969,10711.0
2019-11-26 12:05:00,99.02,99.15,99.02,99.15,6101.0,87.2057,87.3202,87.2057,87.3202,6101.0
2019-11-26 12:10:00,99.17,99.25,99.13,99.21,11650.0,87.3378,87.4083,87.3026,87.3731,11650.0
2019-11-26 12:15:00,99.23,99.31,99.09,99.3,55007.0,87.3907,87.4611,87.2674,87.4523,55007.0
2019-11-26 12:20:00,99.33,99.38,99.13,99.16,17226.0,87.4787,87.5228,87.3026,87.329,17226.0
2019-11-26 12:25:00,99.16,99.21,99.14,99.21,6034.0,87.329,87.3731,87.3114,87.3731,6034.0
2019-11-26 12:30:00,99.22,99.34,99.19,99.26,6253.0,87.3819,87.4875,87.3554,87.4171,6253.0
2019-11-26 12:35:00,99.23,99.23,99.18,99.2,2700.0,87.3907,87.3907,87.3466,87.3643,2700.0
2019-11-26 12:40:00,99.2,99.29,99.17,99.24,3920.0,87.3643,87.4435,87.3378,87.3995,3920.0
2019-11-26 12:45:00,99.23,99.28,99.21,99.24,4310.0,87.3907,87.4347,87.3731,87.3995,4310.0
2019-11-26 12:50:00,99.24,99.27,99.18,99.18,5450.0,87.3995,87.4259,87.3466,87.3466,5450.0
2019-11-26 12:55:00,99.2,99.23,99.06,99.08,3000.0,87.3643,87.3907,87.241,87.2586,3000.0
2019-11-26 13:00:00,99.1,99.13,99.05,99.05,3953.0,87.2762,87.3026,87.2322,87.2322,3953.0
2019-11-26 13:05:00,99.08,99.1,99.03,99.07,4260.0,87.2586,87.2762,87.2145,87.2498,4260.0
2019-11-26 13:10:00,99.05,99.14,99.05,99.09,6100.0,87.2322,87.3114,87.2322,87.2674,6100.0
2019-11-26 13:15:00,99.09,99.25,99.09,99.24,6624.0,87.2674,87.4083,87.2674,87.3995,6624.0
2019-11-26 13:20:00,99.26,99.3,99.17,99.17,2739.0,87.4171,87.4523,87.3378,87.3378,2739.0
2019-11-26 13:25:00,99.18,99.18,99.12,99.12,3500.0,87.3466,87.3466,87.2938,87.2938,3500.0
2019-11-26 13:30:00,99.13,99.21,99.05,99.07,5233.0,87.3026,87.3731,87.2322,87.2498,5233.0
2019-11-26 13:35:00,99.08,99.11,99.0,99.03,4101.0,87.2586,87.285,87.1881,87.2145,4101.0
2019-11-26 13:40:00,99.03,99.06,99.0,99.03,5090.0,87.2145,87.241,87.1881,87.2145,5090.0
2019-11-26 13:45:00,99.01,99.05,98.97,99.03,47895.0,87.1969,87.2322,87.1617,87.2145,47895.0
2019-11-26 13:50:00,99.04,99.1,99.0,99.09,3933.0,87.2233,87.2762,87.1881,87.2674,3933.0
2019-11-26 13:55:00,99.08,99.24,99.06,99.13,5467.0,87.2586,87.3995,87.241,87.3026,5467.0
2019-11-26 14:00:00,99.11,99.2,99.09,99.14,3642.0,87.285,87.3643,87.2674,87.3114,3642.0
2019-11-26 14:05:00,99.14,99.24,99.14,99.22,3478.0,87.3114,87.3995,87.3114,87.3819,3478.0
2019-11-26 14:10:00,99.2,99.29,99.19,99.25,3476.0,87.3643,87.4435,87.3554,87.4083,3476.0
2019-11-26 14:15:00,99.25,99.33,99.25,99.28,7722.0,87.4083,87.4787,87.4083,87.4347,7722.0
2019-11-26 14:20:00,99.26,99.28,99.24,99.28,3736.0,87.4171,87.4347,87.3995,87.4347,3736.0
2019-11-26 14:25:00,99.29,99.29,99.17,99.19,3300.0,87.4435,87.4435,87.3378,87.3554,3300.0
2019-11-26 14:30:00,99.2,99.26,99.17,99.21,5098.0,87.3643,87.4171,87.3378,87.3731,5098.0
2019-11-26 14:35:00,99.2,99.24,99.15,99.23,6850.0,87.3643,87.3995,87.3202,87.3907,6850.0
2019-11-26 14:40:00,99.2,99.23,99.2,99.22,3800.0,87.3643,87.3907,87.3643,87.3819,3800.0
2019-11-26 14:45:00,99.22,99.37,99.2,99.31,8772.0,87.3819,87.514,87.3643,87.4611,8772.0
2019-11-26 14:50:00,99.33,99.38,99.31,99.36,3302.0,87.4787,87.5228,87.4611,87.5052,3302.0
2019-11-26 14:55:00,99.35,99.37,99.34,99.34,3900.0,87.4964,87.514,87.4875,87.4875,3900.0
2019-11-26 15:00:00,99.37,99.4,99.37,99.38,6059.0,87.514,87.5404,87.514,87.5228,6059.0
2019-11-26 15:05:00,99.38,99.44,99.34,99.44,6400.0,87.5228,87.5756,87.4875,87.5756,6400.0
2019-11-26 15:10:00,99.42,99.43,99.32,99.4,9010.0,87.558,87.5668,87.4699,87.5404,9010.0
2019-11-26 15:15:00,99.39,99.45,99.38,99.42,6106.0,87.5316,87.5844,87.5228,87.558,6106.0
2019-11-26 15:20:00,99.42,99.42,99.28,99.28,6013.0,87.558,87.558,87.4347,87.4347,6013.0
2019-11-26 15:25:00,99.3,99.35,99.28,99.32,7525.0,87.4523,87.4964,87.4347,87.4699,7525.0
2019-11-26 15:30:00,99.33,99.33,99.24,99.29,13240.0,87.4787,87.4787,87.3995,87.4435,13240.0
2019-11-26 15:35:00,99.29,99.29,99.19,99.2,14309.0,87.4435,87.4435,87.3554,87.3643,14309.0
2019-11-26 15:40:00,99.2,99.28,99.2,99.22,16506.0,87.3643,87.4347,87.3643,87.3819,16506.0
2019-11-26 15:45:00,99.22,99.33,99.19,99.33,17336.0,87.3819,87.4787,87.3554,87.4787,17336.0
2019-11-26 15:50:00,99.31,99.32,99.16,99.2,98662.0,87.4611,87.4699,87.329,87.3643,98662.0
2019-11-26 15:55:00,99.2,99.41,99.1,99.15,131963.0,87.3643,87.5492,87.2762,87.3202,131963.0
2019-11-27 09:30:00,99.55,100.13,99.55,99.79,34525.0,87.6725,88.1833,87.6725,87.8839,34525.0
2019-11-27 09:35:00,100.0,100.0,99.59,99.74,5687.0,88.0688,88.0688,87.7077,87.8398,5687.0
2019-11-27 09:40:00,99.68,99.68,99.5,99.57,3741.0,87.787,87.787,87.6285,87.6901,3741.0
2019-11-27 09:45:00,99.52,99.78,99.52,99.78,4481.0,87.6461,87.8751,87.6461,87.8751,4481.0
2019-11-27 09:50:00,99.81,100.01,99.76,99.87,10178.0,87.9015,88.0776,87.8574,87.9543,10178.0
2019-11-27 09:55:00,99.85,100.03,99.83,100.03,9090.0,87.9367,88.0952,87.9191,88.0952,9090.0
2019-11-27 10:00:00,100.03,100.03,99.76,99.84,5028.0,88.0952,88.0952,87.8574,87.9279,5028.0
2019-11-27 10:05:00,99.79,99.86,99.74,99.77,4100.0,87.8839,87.9455,87.8398,87.8662,4100.0
2019-11-27 10:10:00,99.79,99.96,99.79,99.89,4799.0,87.8839,88.0336,87.8839,87.9719,4799.0
2019-11-27 10:15:00,99.89,100.03,99.85,100.01,9219.0,87.9719,88.0952,87.9367,88.0776,9219.0
2019-11-27 10:20:00,100.0,100.0,99.74,99.89,22977.0,88.0688,88.0688,87.8398,87.9719,22977.0
2019-11-27 10:25:00,99.96,100.02,99.92,99.92,9380.0,88.0336,88.0864,87.9983,87.9983,9380.0
2019-11-27 10:30:00,99.97,100.03,99.83,99.83,8714.0,88.0424,88.0952,87.9191,87.9191,8714.0
2019-11-27 10:35:00,99.87,99.94,99.77,99.81,1752.0,87.9543,88.016,87.8662,87.9015,1752.0
2019-11-27 10:40:00,99.81,99.82,99.44,99.51,5517.0,87.9015,87.9103,87.5756,87.6373,5517.0
2019-11-27 10:45:00,99.51,99.67,99.4,99.66,5350.0,87.6373,87.7782,87.5404,87.7694,5350.0
2019-11-27 10:50:00,99.7,99.8,99.68,99.74,3966.0,87.8046,87.8927,87.787,87.8398,3966.0
2019-11-27 10:55:00,99.71,99.75,99.64,99.71,3400.0,87.8134,87.8486,87.7518,87.8134,3400.0
2019-11-27 11:00:00,99.73,99.9,99.71,99.72,3251.0,87.831,87.9807,87.8134,87.8222,3251.0
2019-11-27 11:05:00,99.69,99.75,99.67,99.7,1760.0,87.7958,87.8486,87.7782,87.8046,1760.0
2019-11-27 11:10:00,99.72,99.73,99.66,99.71,2300.0,87.8222,87.831,87.7694,87.8134,2300.0
2019-11-27 11:15:00,99.67,99.69,99.6,99.63,2225.0,87.7782,87.7958,87.7165,87.7429,2225.0
2019-11-27 11:20:00,99.62,99.67,99.55,99.59,6457.0,87.7341,87.7782,87.6725,87.7077,6457.0
2019-11-27 11:25:00,99.58,99.71,99.56,99.58,1900.0,87.6989,87.8134,87.6813,87.6989,1900.0
2019-11-27 11:30:00,99.58,99.58,99.47,99.51,5470.0,87.6989,87.6989,87.602,87.6373,5470.0
2019-11-27 11:35:00,99.48,99.55,99.48,99.54,1000.0,87.6108,87.6725,87.6108,87.6637,1000.0
2019-11-27 11:40:00,99.55,99.64,99.55,99.64,2906.0,87.6725,87.7518,87.6725,87.7518,2906.0
2019-11-27 11:45:00,99.62,99.63,99.48,99.63,3548.0,87.7341,87.7429,87.6108,87.7429,3548.0
2019-11-27 11:50:00,99.64,99.64,99.56,99.61,7185.0,87.7518,87.7518,87.6813,87.7253,7185.0
2019-11-27 11:55:00,99.57,99.59,99.5,99.51,55076.0,87.6901,87.7077,87.6285,87.6373,55076.0
2019-11-27 12:00:00,99.49,99.73,99.49,99.73,5613.0,87.6197,87.831,87.6197,87.831,5613.0
2019-11-27 12:05:00,99.74,99.84,99.7,99.84,1680.0,87.8398,87.9279,87.8046,87.9279,1680.0
2019-11-27 12:10:00,99.82,99.9,99.81,99.9,4229.0,87.9103,87.9807,87.9015,87.9807,4229.0
2019-11-27 12:15:00,99.92,99.92,99.76,99.78,7732.0,87.9983,87.9983,87.8574,87.8751,7732.0
2019-11-27 12:20:00,99.79,99.81,99.76,99.78,1800.0,87.8839,87.9015,87.8574,87.8751,1800.0
2019-11-27 12:25:00,99.78,99.82,99.77,99.78,1855.0,87.8751,87.9103,87.8662,87.8751,1855.0
2019-11-27 12:30:00,99.8,99.82,99.66,99.67,2100.0,87.8927,87.9103,87.7694,87.7782,2100.0
2019-11-27 12:35:00,99.63,99.69,99.63,99.66,4251.0,87.7429,87.7958,87.7429,87.7694,4251.0
2019-11-27 12:40:00,99.66,99.72,99.66,99.68,2000.0,87.7694,87.8222,87.7694,87.787,2000.0
2019-11-27 12:45:00,99.66,99.66,99.6,99.62,2900.0,87.7694,87.7694,87.7165,87.7341,2900.0
2019-11-27 12:50:00,99.62,99.64,99.53,99.61,2738.0,87.7341,87.7518,87.6549,87.7253,2738.0
2019-11-27 12:55:00,99.63,99.71,99.62,99.68,5231.0,87.7429,87.8134,87.7341,87.787,5231.0
2019-11-27 13:00:00,99.64,99.64,99.53,99.59,3730.0,87.7518,87.7518,87.6549,87.7077,3730.0
2019-11-27 13:05:00,99.54,99.65,99.5,99.56,5259.0,87.6637,87.7606,87.6285,87.6813,5259.0
2019-11-27 13:10:00,99.55,99.66,99.51,99.64,3751.0,87.6725,87.7694,87.6373,87.7518,3751.0
2019-11-27 13:15:00,99.63,99.65,99.5,99.55,3276.0,87.7429,87.7606,87.6285,87.6725,3276.0
2019-11-27 13:20:00,99.58,99.59,99.52,99.54,1970.0,87.6989,87.7077,87.6461,87.6637,1970.0
2019-11-27 13:25:00,99.56,99.6,99.46,99.46,3310.0,87.6813,87.7165,87.5932,87.5932,3310.0
2019-11-27 13:30:00,99.44,99.47,99.35,99.38,5718.0,87.5756,87.602,87.4964,87.5228,5718.0
2019-11-27 13:35:00,99.4,99.47,99.37,99.39,2800.0,87.5404,87.602,87.514,87.5316,2800.0
2019-11-27 13:40:00,99.39,99.39,99.31,99.31,2209.0,87.5316,87.5316,87.4611,87.4611,2209.0
2019-11-27 13:45:00,99.3,99.3,99.23,99.23,3118.0,87.4523,87.4523,87.3907,87.3907,3118.0
2019-11-27 13:50:00,99.24,99.32,99.2,99.26,5697.0,87.3995,87.4699,87.3643,87.4171,5697.0
2019-11-27 13:55:00,99.24,99.27,99.18,99.23,5506.0,87.3995,87.4259,87.3466,87.3907,5506.0
2019-11-27 14:00:00,99.25,99.27,99.18,99.19,2265.0,87.4083,87.4259,87.3466,87.3554,2265.0
2019-11-27 14:05:00,99.19,99.21,99.12,99.19,3746.0,87.3554,87.3731,87.2938,87.3554,3746.0
2019-11-27 14:10:00,99.22,99.29,99.2,99.22,2500.0,87.3819,87.4435,87.3643,87.3819,2500.0
2019-11-27 14:15:00,99.21,99.21,99.13,99.13,3077.0,87.3731,87.3731,87.3026,87.3026,3077.0
2019-11-27 14:20:00,99.15,99.18,99.13,99.16,2716.0,87.3202,87.3466,87.3026,87.329,2716.0
2019-11-27 14:25:00,99.16,99.2,99.14,99.2,2280.0,87.329,87.3643,87.3114,87.3643,2280.0
2019-11-27 14:30:00,99.2,99.21,99.15,99.16,3403.0,87.3643,87.3731,87.3202,87.329,3403.0
2019-11-27 14:35:00,99.17,99.21,99.15,99.21,3200.0,87.3378,87.3731,87.3202,87.3731,3200.0
2019-11-27 14:40:00,99.21,99.32,99.2,99.28,12852.0,87.3731,87.4699,87.3643,87.4347,12852.0
2019-11-27 14:45:00,99.3,99.31,99.14,99.15,8375.0,87.4523,87.4611,87.3114,87.3202,8375.0
2019-11-27 14:50:00,99.15,99.17,99.11,99.16,5224.0,87.3202,87.3378,87.285,87.329,5224.0
2019-11-27 14:55:00,99.17,99.28,99.15,99.26,7349.0,87.3378,87.4347,87.3202,87.4171,7349.0
2019-11-27 15:00:00,99.26,99.28,99.2,99.28,4005.0,87.4171,87.4347,87.3643,87.4347,4005.0
2019-11-27 15:05:00,99.26,99.26,99.21,99.25,2369.0,87.4171,87.4171,87.3731,87.4083,2369.0
2019-11-27 15:10:00,99.25,99.28,99.24,99.27,2050.0,87.4083,87.4347,87.3995,87.4259,2050.0
2019-11-27 15:15:00,99.28,99.31,99.25,99.29,2800.0,87.4347,87.4611,87.4083,87.4435,2800.0
2019-11-27 15:20:00,99.31,99.35,99.31,99.31,3576.0,87.4611,87.4964,87.4611,87.4611,3576.0
2019-11-27 15:25:00,99.31,99.32,99.24,99.28,3590.0,87.4611,87.4699,87.3995,87.4347,3590.0
2019-11-27 15:30:00,99.29,99.36,99.27,99.31,8689.0,87.4435,87.5052,87.4259,87.4611,8689.0
2019-11-27 15:35:00,99.3,99.32,99.24,99.25,8655.0,87.4523,87.4699,87.3995,87.4083,8655.0
2019-11-27 15:40:00,99.26,99.32,99.26,99.3,8021.0,87.4171,87.4699,87.4171,87.4523,8021.0
2019-11-27 15:45:00,99.3,99.34,99.26,99.34,10485.0,87.4523,87.4875,87.4171,87.4875,10485.0
2019-11-27 15:50:00,99.34,99.64,99.33,99.61,36732.0,87.4875,87.7518,87.4787,87.7253,36732.0
2019-11-27 15:55:00,99.61,99.63,99.47,99.63,99933.0,87.7253,87.7429,87.602,87.7429,99933.0
2019-11-29 09:30:00,98.9,98.9,98.31,98.66,52744.0,87.1,87.1,86.5804,86.8887,52744.0
2019-11-29 09:35:00,98.55,98.98,98.51,98.98,2408.0,86.7918,87.1705,86.7566,87.1705,2408.0
2019-11-29 09:40:00,98.9,98.9,98.67,98.72,3198.0,87.1,87.1,86.8975,86.9415,3198.0
2019-11-29 09:45:00,98.69,98.93,98.66,98.88,7957.0,86.9151,87.1265,86.8887,87.0824,7957.0
2019-11-29 09:50:00,98.93,99.01,98.8,99.01,5861.0,87.1265,87.1969,87.012,87.1969,5861.0
2019-11-29 09:55:00,99.02,99.12,98.98,99.07,3287.0,87.2057,87.2938,87.1705,87.2498,3287.0
2019-11-29 10:00:00,99.07,99.16,98.89,99.06,11151.0,87.2498,87.329,87.0912,87.241,11151.0
2019-11-29 10:05:00,99.05,99.22,99.01,99.2,5102.0,87.2322,87.3819,87.1969,87.3643,5102.0
2019-11-29 10:10:00,99.16,99.33,99.1,99.31,7468.0,87.329,87.4787,87.2762,87.4611,7468.0
2019-11-29 10:15:00,99.33,99.54,99.31,99.54,6351.0,87.4787,87.6637,87.4611,87.6637,6351.0
2019-11-29 10:20:00,99.53,99.59,99.39,99.44,5324.0,87.6549,87.7077,87.5316,87.5756,5324.0
2019-11-29 10:25:00,99.44,99.48,99.38,99.39,3415.0,87.5756,87.6108,87.5228,87.5316,3415.0
2019-11-29 10:30:00,99.35,99.58,99.32,99.58,9749.0,87.4964,87.6989,87.4699,87.6989,9749.0
2019-11-29 10:35:00,99.54,99.78,99.54,99.74,8159.0,87.6637,87.8751,87.6637,87.8398,8159.0
2019-11-29 10:40:00,99.79,99.84,99.74,99.75,4710.0,87.8839,87.9279,87.8398,87.8486,4710.0
2019-11-29 10:45:00,99.79,99.8,99.69,99.79,5795.0,87.8839,87.8927,87.7958,87.8839,5795.0
2019-11-29 10:50:00,99.79,99.82,99.74,99.76,7104.0,87.8839,87.9103,87.8398,87.8574,7104.0
2019-11-29 10:55:00,99.76,99.85,99.67,99.7,8609.0,87.8574,87.9367,87.7782,87.8046,8609.0
2019-11-29 11:00:00,99.71,99.78,99.63,99.74,4569.0,87.8134,87.8751,87.7429,87.8398,4569.0
2019-11-29 11:05:00,99.77,99.85,99.75,99.83,4300.0,87.8662,87.9367,87.8486,87.9191,4300.0
2019-11-29 11:10:00,99.81,99.88,99.63,99.64,4700.0,87.9015,87.9631,87.7429,87.7518,4700.0
2019-11-29 11:15:00,99.6,99.63,99.5,99.5,2806.0,87.7165,87.7429,87.6285,87.6285,2806.0
2019-11-29 11:20:00,99.5,99.57,99.45,99.51,3694.0,87.6285,87.6901,87.5844,87.6373,3694.0
2019-11-29 11:25:00,99.52,99.55,99.38,99.39,3137.0,87.6461,87.6725,87.5228,87.5316,3137.0
2019-11-29 11:30:00,99.36,99.45,99.19,99.19,5796.0,87.5052,87.5844,87.3554,87.3554,5796.0
2019-11-29 11:35:00,99.16,99.29,99.09,99.25,8800.0,87.329,87.4435,87.2674,87.4083,8800.0
2019-11-29 11:40:00,99.24,99.26,99.17,99.18,5941.0,87.3995,87.4171,87.3378,87.3466,5941.0
2019-11-29 11:45:00,99.16,99.18,99.01,99.07,7408.0,87.329,87.3466,87.1969,87.2498,7408.0
2019-11-29 11:50:00,99.04,99.15,98.98,99.12,7246.0,87.2233,87.3202,87.1705,87.2938,7246.0
2019-11-29 11:55:00,99.13,99.23,99.09,99.15,8714.0,87.3026,87.3907,87.2674,87.3202,8714.0
2019-11-29 12:00:00,99.17,99.22,99.03,99.06,8397.0,87.3378,87.3819,87.2145,87.241,8397.0
2019-11-29 12:05:00,99.06,99.22,99.0,99.21,6689.0,87.241,87.3819,87.1881,87.3731,6689.0
2019-11-29 12:10:00,99.2,99.24,99.03,99.04,52385.0,87.3643,87.3995,87.2145,87.2233,52385.0
2019-11-29 12:15:00,99.04,99.11,98.71,98.77,32284.0,87.2233,87.285,86.9327,86.9856,32284.0
2019-11-29 12:20:00,98.77,98.83,98.62,98.63,25798.0,86.9856,87.0384,86.8535,86.8623,25798.0
2019-11-29 12:25:00,98.63,98.64,98.42,98.44,14726.0,86.8623,86.8711,86.6773,86.6949,14726.0
2019-11-29 12:30:00,98.42,98.54,98.41,98.42,22223.0,86.6773,86.783,86.6685,86.6773,22223.0
2019-11-29 12:35:00,98.43,98.51,98.3,98.32,16336.0,86.6861,86.7566,86.5716,86.5892,16336.0
2019-11-29 12:40:00,98.28,98.36,98.23,98.31,22919.0,86.554,86.6245,86.51,86.5804,22919.0
2019-11-29 12:45:00,98.31,98.4,98.25,98.3,14933.0,86.5804,86.6597,86.5276,86.5716,14933.0
2019-11-29 12:50:00,98.29,98.32,98.21,98.25,31039.0,86.5628,86.5892,86.4924,86.5276,31039.0
2019-11-29 12:55:00,98.2,98.41,98.1,98.31,75950.0,86.4836,86.6685,86.3955,86.5804,75950.0
2019-12-02 09:30:00,98.05,98.8,97.94,98.64,36759.0,86.7377,87.4012,86.6404,87.2597,36759.0
2019-12-02 09:35:00,98.67,98.67,98.19,98.36,17703.0,87.2862,87.2862,86.8616,87.012,17703.0
2019-12-02 09:40:00,98.4,98.9,98.32,98.79,14966.0,87.0474,87.4897,86.9766,87.3924,14966.0
2019-12-02 09:45:00,98.71,98.94,98.71,98.82,12629.0,87.3216,87.5251,87.3216,87.4189,12629.0
2019-12-02 09:50:00,98.92,98.99,98.71,98.95,9196.0,87.5074,87.5693,87.3216,87.5339,9196.0
2019-12-02 09:55:00,98.89,99.05,98.88,98.93,20544.0,87.4808,87.6224,87.472,87.5162,20544.0
2019-12-02 10:00:00,98.9,98.94,98.24,98.25,20105.0,87.4897,87.5251,86.9058,86.9147,20105.0
2019-12-02 10:05:00,98.25,98.39,98.1,98.39,13868.0,86.9147,87.0385,86.782,87.0385,13868.0
2019-12-02 10:10:00,98.42,98.71,98.27,98.71,38741.0,87.0651,87.3216,86.9324,87.3216,38741.0
2019-12-02 10:15:00,98.72,98.72,98.27,98.31,15875.0,87.3304,87.3304,86.9324,86.9677,15875.0
2019-12-02 10:20:00,98.27,98.27,97.95,97.99,15853.0,86.9324,86.9324,86.6493,86.6847,15853.0
2019-12-02 10:25:00,97.97,98.03,97.81,97.81,4917.0,86.667,86.7201,86.5254,86.5254,4917.0
2019-12-02 10:30:00,97.87,97.93,97.66,97.93,12191.0,86.5785,86.6316,86.3927,86.6316,12191.0
2019-12-02 10:35:00,97.94,97.94,97.56,97.78,21476.0,86.6404,86.6404,86.3043,86.4989,21476.0
2019-12-02 10:40:00,97.81,98.21,97.78,98.11,9388.0,86.5254,86.8793,86.4989,86.7908,9388.0
2019-12-02 10:45:00,98.11,98.12,97.94,98.02,7369.0,86.7908,86.7997,86.6404,86.7112,7369.0
2019-12-02 10:50:00,98.01,98.03,97.74,97.75,9591.0,86.7024,86.7201,86.4635,86.4724,9591.0
2019-12-02 10:55:00,97.76,98.02,97.68,97.9,30422.0,86.4812,86.7112,86.4104,86.605,30422.0
2019-12-02 11:00:00,97.9,98.16,97.84,98.16,10768.0,86.605,86.8351,86.552,86.8351,10768.0
2019-12-02 11:05:00,98.12,98.15,97.97,98.06,11092.0,86.7997,86.8262,86.667,86.7466,11092.0
2019-12-02 11:10:00,98.03,98.05,97.81,97.98,27768.0,86.7201,86.7377,86.5254,86.6758,27768.0
2019-12-02 11:15:00,97.98,98.05,97.84,98.05,14270.0,86.6758,86.7377,86.552,86.7377,14270.0
2019-12-02 11:20:00,98.04,98.04,97.84,97.98,10403.0,86.7289,86.7289,86.552,86.6758,10403.0
2019-12-02 11:25:00,97.98,98.06,97.94,97.98,5443.0,86.6758,86.7466,86.6404,86.6758,5443.0
2019-12-02 11:30:00,97.97,98.0,97.79,97.88,10052.0,86.667,86.6935,86.5077,86.5874,10052.0
2019-12-02 11:35:00,97.87,97.96,97.82,97.92,5568.0,86.5785,86.6581,86.5343,86.6227,5568.0
2019-12-02 11:40:00,97.93,97.98,97.72,97.72,4024.0,86.6316,86.6758,86.4458,86.4458,4024.0
2019-12-02 11:45:00,97.75,97.87,97.72,97.86,5375.0,86.4724,86.5785,86.4458,86.5697,5375.0
2019-12-02 11:50:00,97.88,97.97,97.8,97.97,9512.0,86.5874,86.667,86.5166,86.667,9512.0
2019-12-02 11:55:00,97.98,98.16,97.98,98.1,5271.0,86.6758,86.8351,86.6758,86.782,5271.0
2019-12-02 12:00:00,98.07,98.34,98.07,98.31,6244.0,86.7554,86.9943,86.7554,86.9677,6244.0
2019-12-02 12:05:00,98.31,98.32,98.21,98.25,6505.0,86.9677,86.9766,86.8793,86.9147,6505.0
2019-12-02 12:10:00,98.26,98.28,98.14,98.14,2518.0,86.9235,86.9412,86.8174,86.8174,2518.0
2019-12-02 12:15:00,98.16,98.21,98.06,98.09,10729.0,86.8351,86.8793,86.7466,86.7731,10729.0
2019-12-02 12:20:00,98.1,98.18,98.08,98.15,8216.0,86.782,86.8527,86.7643,86.8262,8216.0
2019-12-02 12:25:00,98.13,98.23,97.55,97.85,64172.0,86.8085,86.897,86.2954,86.5608,64172.0
2019-12-02 12:30:00,97.88,97.95,97.79,97.91,22669.0,86.5874,86.6493,86.5077,86.6139,22669.0
2019-12-02 12:35:00,97.93,98.02,97.86,97.93,61496.0,86.6316,86.7112,86.5697,86.6316,61496.0
2019-12-02 12:40:00,97.93,98.14,97.92,98.13,34481.0,86.6316,86.8174,86.6227,86.8085,34481.0
2019-12-02 12:45:00,98.09,98.19,97.89,97.9,10049.0,86.7731,86.8616,86.5962,86.605,10049.0
2019-12-02 12:50:00,97.91,97.98,97.85,97.91,4614.0,86.6139,86.6758,86.5608,86.6139,4614.0
2019-12-02 12:55:00,97.88,97.92,97.85,97.88,3512.0,86.5874,86.6227,86.5608,86.5874,3512.0
2019-12-02 13:00:00,97.86,97.97,97.86,97.89,3672.0,86.5697,86.667,86.5697,86.5962,3672.0
2019-12-02 13:05:00,97.91,98.08,97.89,98.07,5300.0,86.6139,86.7643,86.5962,86.7554,5300.0
2019-12-02 13:10:00,98.08,98.08,97.94,98.02,9824.0,86.7643,86.7643,86.6404,86.7112,9824.0
2019-12-02 13:15:00,98.01,98.06,98.01,98.04,1700.0,86.7024,86.7466,86.7024,86.7289,1700.0
2019-12-02 13:20:00,98.08,98.11,98.03,98.03,2683.0,86.7643,86.7908,86.7201,86.7201,2683.0
2019-12-02 13:25:00,98.05,98.08,98.02,98.05,2500.0,86.7377,86.7643,86.7112,86.7377,2500.0
2019-12-02 13:30:00,98.03,98.03,97.96,97.98,4573.0,86.7201,86.7201,86.6581,86.6758,4573.0
2019-12-02 13:35:00,98.0,98.04,97.99,98.02,2918.0,86.6935,86.7289,86.6847,86.7112,2918.0
2019-12-02 13:40:00,98.02,98.14,98.02,98.12,9100.0,86.7112,86.8174,86.7112,86.7997,9100.0
2019-12-02 13:45:00,98.12,98.25,98.05,98.2,6475.0,86.7997,86.9147,86.7377,86.8704,6475.0
2019-12-02 13:50:00,98.15,98.23,98.13,98.22,4447.0,86.8262,86.897,86.8085,86.8881,4447.0
2019-12-02 13:55:00,98.23,98.23,98.09,98.09,1400.0,86.897,86.897,86.7731,86.7731,1400.0
2019-12-02 14:00:00,98.1,98.19,98.1,98.11,6273.0,86.782,86.8616,86.782,86.7908,6273.0
2019-12-02 14:05:00,98.09,98.2,98.09,98.15,3552.0,86.7731,86.8704,86.7731,86.8262,3552.0
2019-12-02 14:10:00,98.16,98.21,98.14,98.15,4328.0,86.8351,86.8793,86.8174,86.8262,4328.0
2019-12-02 14:15:00,98.14,98.16,98.09,98.11,4960.0,86.8174,86.8351,86.7731,86.7908,4960.0
2019-12-02 14:20:00,98.15,98.2,98.1,98.15,5244.0,86.8262,86.8704,86.782,86.8262,5244.0
2019-12-02 14:25:00,98.16,98.19,98.1,98.19,4599.0,86.8351,86.8616,86.782,86.8616,4599.0
2019-12-02 14:30:00,98.2,98.23,98.16,98.19,6520.0,86.8704,86.897,86.8351,86.8616,6520.0
2019-12-02 14:35:00,98.19,98.22,98.1,98.11,4100.0,86.8616,86.8881,86.782,86.7908,4100.0
2019-12-02 14:40:00,98.12,98.19,98.1,98.15,6127.0,86.7997,86.8616,86.782,86.8262,6127.0
2019-12-02 14:45:00,98.13,98.21,98.12,98.2,8447.0,86.8085,86.8793,86.7997,86.8704,8447.0
2019-12-02 14:50:00,98.2,98.21,98.07,98.08,16121.0,86.8704,86.8793,86.7554,86.7643,16121.0
2019-12-02 14:55:00,98.08,98.15,98.08,98.09,9220.0,86.7643,86.8262,86.7643,86.7731,9220.0
2019-12-02 15:00:00,98.09,98.17,98.06,98.17,18493.0,86.7731,86.8439,86.7466,86.8439,18493.0
2019-12-02 15:05:00,98.18,98.18,98.12,98.16,15192.0,86.8527,86.8527,86.7997,86.8351,15192.0
2019-12-02 15:10:00,98.16,98.22,98.13,98.14,11775.0,86.8351,86.8881,86.8085,86.8174,11775.0
2019-12-02 15:15:00,98.12,98.26,98.11,98.22,8911.0,86.7997,86.9235,86.7908,86.8881,8911.0
2019-12-02 15:20:00,98.2,98.22,98.14,98.17,7953.0,86.8704,86.8881,86.8174,86.8439,7953.0
2019-12-02 15:25:00,98.16,98.24,98.15,98.18,10464.0,86.8351,86.9058,86.8262,86.8527,10464.0
2019-12-02 15:30:00,98.19,98.23,98.13,98.23,14463.0,86.8616,86.897,86.8085,86.897,14463.0
2019-12-02 15:35:00,98.23,98.38,98.21,98.3,17629.0,86.897,87.0297,86.8793,86.9589,17629.0
2019-12-02 15:40:00,98.3,98.36,98.29,98.34,10172.0,86.9589,87.012,86.9501,86.9943,10172.0
2019-12-02 15:45:00,98.34,98.44,98.33,98.44,22887.0,86.9943,87.0827,86.9854,87.0827,22887.0
2019-12-02 15:50:00,98.43,98.51,98.3,98.36,46006.0,87.0739,87.1447,86.9589,87.012,46006.0
2019-12-02 15:55:00,98.35,98.38,98.2,98.35,134518.0,87.0031,87.0297,86.8704,87.0031,134518.0
2019-12-03 09:30:00,96.38,96.5,95.63,96.42,53636.0,85.2604,85.3666,84.5969,85.2958,53636.0
2019-12-03 09:35:00,96.31,96.78,96.09,96.19,56177.0,85.1985,85.6143,85.0039,85.0923,56177.0
2019-12-03 09:40:00,96.24,96.42,96.14,96.29,19553.0,85.1366,85.2958,85.0481,85.1808,19553.0
2019-12-03 09:45:00,96.29,96.44,95.8,95.88,87395.0,85.1808,85.3135,84.7473,84.8181,87395.0
2019-12-03 09:50:00,95.87,96.12,95.87,96.08,66143.0,84.8093,85.0304,84.8093,84.995,66143.0
2019-12-03 09:55:00,96.05,96.71,96.03,96.65,23482.0,84.9685,85.5523,84.9508,85.4993,23482.0
2019-12-03 10:00:00,96.64,96.87,96.58,96.78,36855.0,85.4904,85.6939,85.4373,85.6143,36855.0
2019-12-03 10:05:00,96.77,96.88,96.57,96.76,38655.0,85.6054,85.7027,85.4285,85.5966,38655.0
2019-12-03 10:10:00,96.77,96.81,96.6,96.8,16722.0,85.6054,85.6408,85.455,85.632,16722.0
2019-12-03 10:15:00,96.8,97.23,96.75,97.23,13615.0,85.632,86.0123,85.5877,86.0123,13615.0
2019-12-03 10:20:00,97.23,97.3,96.98,97.03,15449.0,86.0123,86.0743,85.7912,85.8354,15449.0
2019-12-03 10:25:00,97.04,97.11,96.94,97.01,8245.0,85.8443,85.9062,85.7558,85.8177,8245.0
2019-12-03 10:30:00,96.98,97.23,96.9,97.21,6740.0,85.7912,86.0123,85.7204,85.9947,6740.0
2019-12-03 10:35:00,97.2,97.22,97.02,97.13,7275.0,85.9858,86.0035,85.8266,85.9239,7275.0
2019-12-03 10:40:00,97.04,97.24,96.99,97.2,7805.0,85.8443,86.0212,85.8,85.9858,7805.0
2019-12-03 10:45:00,97.2,97.2,96.76,96.76,11341.0,85.9858,85.9858,85.5966,85.5966,11341.0
2019-12-03 10:50:00,96.73,97.0,96.67,96.95,8226.0,85.57,85.8089,85.517,85.7647,8226.0
2019-12-03 10:55:00,96.93,96.94,96.75,96.79,11854.0,85.747,85.7558,85.5877,85.6231,11854.0
2019-12-03 11:00:00,96.79,96.82,96.62,96.72,7935.0,85.6231,85.6497,85.4727,85.5612,7935.0
2019-12-03 11:05:00,96.73,96.81,96.66,96.8,7980.0,85.57,85.6408,85.5081,85.632,7980.0
2019-12-03 11:10:00,96.79,96.87,96.66,96.84,10085.0,85.6231,85.6939,85.5081,85.6673,10085.0
2019-12-03 11:15:00,96.84,97.02,96.79,97.01,8025.0,85.6673,85.8266,85.6231,85.8177,8025.0
2019-12-03 11:20:00,97.04,97.09,96.97,97.08,8951.0,85.8443,85.8885,85.7823,85.8797,8951.0
2019-12-03 11:25:00,97.07,97.08,96.73,96.74,6285.0,85.8708,85.8797,85.57,85.5789,6285.0
2019-12-03 11:30:00,96.77,96.82,96.65,96.79,7597.0,85.6054,85.6497,85.4993,85.6231,7597.0
2019-12-03 11:35:00,96.78,97.12,96.77,97.06,7411.0,85.6143,85.915,85.6054,85.862,7411.0
2019-12-03 11:40:00,97.03,97.03,96.96,96.97,5447.0,85.8354,85.8354,85.7735,85.7823,5447.0
2019-12-03 11:45:00,96.95,96.99,96.86,96.92,6056.0,85.7647,85.8,85.685,85.7381,6056.0
2019-12-03 11:50:00,96.89,96.91,96.73,96.73,6215.0,85.7116,85.7293,85.57,85.57,6215.0
2019-12-03 11:55:00,96.74,96.86,96.72,96.86,4156.0,85.5789,85.685,85.5612,85.685,4156.0
2019-12-03 12:00:00,96.87,96.87,96.73,96.73,10329.0,85.6939,85.6939,85.57,85.57,10329.0
2019-12-03 12:05:00,96.73,96.78,96.65,96.68,6132.0,85.57,85.6143,85.4993,85.5258,6132.0
2019-12-03 12:10:00,96.69,96.69,96.57,96.6,10401.0,85.5346,85.5346,85.4285,85.455,10401.0
2019-12-03 12:15:00,96.6,96.68,96.56,96.65,23343.0,85.455,85.5258,85.4196,85.4993,23343.0
2019-12-03 12:20:00,96.63,96.66,96.54,96.54,10835.0,85.4816,85.5081,85.402,85.402,10835.0
2019-12-03 12:25:00,96.55,96.65,96.55,96.61,12402.0,85.4108,85.4993,85.4108,85.4639,12402.0
2019-12-03 12:30:00,96.62,96.63,96.6,96.63,9627.0,85.4727,85.4816,85.455,85.4816,9627.0
2019-12-03 12:35:00,96.63,96.66,96.58,96.61,9937.0,85.4816,85.5081,85.4373,85.4639,9937.0
2019-12-03 12:40:00,96.63,96.64,96.54,96.54,5070.0,85.4816,85.4904,85.402,85.402,5070.0
2019-12-03 12:45:00,96.53,96.54,96.45,96.45,11276.0,85.3931,85.402,85.3223,85.3223,11276.0
2019-12-03 12:50:00,96.44,96.54,96.44,96.45,5785.0,85.3135,85.402,85.3135,85.3223,5785.0
2019-12-03 12:55:00,96.45,96.52,96.44,96.48,15895.0,85.3223,85.3843,85.3135,85.3489,15895.0
2019-12-03 13:00:00,96.55,96.59,96.53,96.55,11400.0,85.4108,85.4462,85.3931,85.4108,11400.0
2019-12-03 13:05:00,96.54,96.57,96.49,96.56,8821.0,85.402,85.4285,85.3577,85.4196,8821.0
2019-12-03 13:10:00,96.53,96.56,96.46,96.46,6158.0,85.3931,85.4196,85.3312,85.3312,6158.0
2019-12-03 13:15:00,96.45,96.47,96.39,96.45,12081.0,85.3223,85.34,85.2693,85.3223,12081.0
2019-12-03 13:20:00,96.47,96.49,96.44,96.45,11459.0,85.34,85.3577,85.3135,85.3223,11459.0
2019-12-03 13:25:00,96.45,96.63,96.45,96.63,30821.0,85.3223,85.4816,85.3223,85.4816,30821.0
2019-12-03 13:30:00,96.63,97.04,96.63,97.0,61876.0,85.4816,85.8443,85.4816,85.8089,61876.0
2019-12-03 13:35:00,96.98,97.24,96.5,97.19,41760.0,85.7912,86.0212,85.3666,85.977,41760.0
2019-12-03 13:40:00,97.21,97.25,97.13,97.17,10246.0,85.9947,86.03,85.9239,85.9593,10246.0
2019-12-03 13:45:00,97.17,97.23,97.16,97.18,7328.0,85.9593,86.0123,85.9504,85.9681,7328.0
2019-12-03 13:50:00,97.2,97.2,97.06,97.19,7452.0,85.9858,85.9858,85.862,85.977,7452.0
2019-12-03 13:55:00,97.19,97.22,97.17,97.19,8538.0,85.977,86.0035,85.9593,85.977,8538.0
2019-12-03 14:00:00,97.2,97.3,97.2,97.27,7300.0,85.9858,86.0743,85.9858,86.0477,7300.0
2019-12-03 14:05:00,97.25,97.28,97.17,97.2,6346.0,86.03,86.0566,85.9593,85.9858,6346.0
2019-12-03 14:10:00,97.18,97.18,97.05,97.05,4900.0,85.9681,85.9681,85.8531,85.8531,4900.0
2019-12-03 14:15:00,97.03,97.1,97.03,97.1,3972.0,85.8354,85.8973,85.8354,85.8973,3972.0
2019-12-03 14:20:00,97.08,97.1,97.01,97.05,4150.0,85.8797,85.8973,85.8177,85.8531,4150.0
2019-12-03 14:25:00,97.04,97.07,97.01,97.05,12319.0,85.8443,85.8708,85.8177,85.8531,12319.0
2019-12-03 14:30:00,97.04,97.08,96.98,97.06,13087.0,85.8443,85.8797,85.7912,85.862,13087.0
2019-12-03 14:35:00,97.05,97.05,97.0,97.02,4167.0,85.8531,85.8531,85.8089,85.8266,4167.0
2019-12-03 14:40:00,97.02,97.17,97.0,97.07,9342.0,85.8266,85.9593,85.8089,85.8708,9342.0
2019-12-03 14:45:00,97.08,97.09,97.03,97.06,6781.0,85.8797,85.8885,85.8354,85.862,6781.0
2019-12-03 14:50:00,97.04,97.04,96.98,97.01,12356.0,85.8443,85.8443,85.7912,85.8177,12356.0
2019-12-03 14:55:00,97.01,97.11,96.98,97.08,7325.0,85.8177,85.9062,85.7912,85.8797,7325.0
2019-12-03 15:00:00,97.1,97.17,97.03,97.04,7127.0,85.8973,85.9593,85.8354,85.8443,7127.0
2019-12-03 15:05:00,97.05,97.09,97.02,97.03,6156.0,85.8531,85.8885,85.8266,85.8354,6156.0
2019-12-03 15:10:00,97.02,97.09,96.99,97.07,13472.0,85.8266,85.8885,85.8,85.8708,13472.0
2019-12-03 15:15:00,97.07,97.08,97.04,97.07,7129.0,85.8708,85.8797,85.8443,85.8708,7129.0
2019-12-03 15:20:00,97.09,97.53,97.09,97.4,31708.0,85.8885,86.2777,85.8885,86.1627,31708.0
2019-12-03 15:25:00,97.4,97.42,97.32,97.37,8562.0,86.1627,86.1804,86.092,86.1362,8562.0
2019-12-03 15:30:00,97.42,97.58,97.39,97.53,12354.0,86.1804,86.322,86.1539,86.2777,12354.0
2019-12-03 15:35:00,97.54,97.54,97.35,97.35,12294.0,86.2866,86.2866,86.1185,86.1185,12294.0
2019-12-03 15:40:00,97.36,97.37,97.24,97.28,17903.0,86.1274,86.1362,86.0212,86.0566,17903.0
2019-12-03 15:45:00,97.28,97.54,97.27,97.43,25612.0,86.0566,86.2866,86.0477,86.1893,25612.0
2019-12-03 15:50:00,97.45,97.49,97.36,97.48,60513.0,86.207,86.2424,86.1274,86.2335,60513.0
2019-12-03 15:55:00,97.48,97.5,97.3,97.45,111195.0,86.2335,86.2512,86.0743,86.207,111195.0
2019-12-04 09:30:00,98.64,100.11,98.64,99.31,89843.0,87.2597,88.5601,87.2597,87.8524,89843.0
2019-12-04 09:35:00,99.31,99.37,98.85,99.04,13126.0,87.8524,87.9055,87.4454,87.6135,13126.0
2019-12-04 09:40:00,99.09,99.3,99.0,99.02,16448.0,87.6578,87.8435,87.5781,87.5958,16448.0
2019-12-04 09:45:00,99.05,99.17,98.73,99.15,15143.0,87.6224,87.7285,87.3393,87.7108,15143.0
2019-12-04 09:50:00,99.15,99.76,99.11,99.46,27190.0,87.7108,88.2505,87.6754,87.9851,27190.0
2019-12-04 09:55:00,99.46,99.46,99.26,99.3,10053.0,87.9851,87.9851,87.8081,87.8435,10053.0
2019-12-04 10:00:00,99.33,99.35,99.03,99.25,9042.0,87.8701,87.8878,87.6047,87.7993,9042.0
2019-12-04 10:05:00,99.34,99.34,99.15,99.23,7862.0,87.8789,87.8789,87.7108,87.7816,7862.0
2019-12-04 10:10:00,99.25,99.38,99.16,99.27,11767.0,87.7993,87.9143,87.7197,87.817,11767.0
2019-12-04 10:15:00,99.25,99.32,99.16,99.3,8626.0,87.7993,87.8612,87.7197,87.8435,8626.0
2019-12-04 10:20:00,99.31,99.32,99.15,99.2,13532.0,87.8524,87.8612,87.7108,87.7551,13532.0
2019-12-04 10:25:00,99.22,99.27,99.14,99.24,9424.0,87.7728,87.817,87.702,87.7905,9424.0
2019-12-04 10:30:00,99.23,99.31,99.21,99.25,6771.0,87.7816,87.8524,87.7639,87.7993,6771.0
2019-12-04 10:35:00,99.25,99.31,99.23,99.23,7030.0,87.7993,87.8524,87.7816,87.7816,7030.0
2019-12-04 10:40:00,99.22,99.26,98.94,99.02,15308.0,87.7728,87.8081,87.5251,87.5958,15308.0
2019-12-04 10:45:00,98.95,99.03,98.95,98.99,3616.0,87.5339,87.6047,87.5339,87.5693,3616.0
2019-12-04 10:50:00,99.0,99.05,98.97,98.98,3770.0,87.5781,87.6224,87.5516,87.5604,3770.0
2019-12-04 10:55:00,99.01,99.14,98.97,99.11,7913.0,87.587,87.702,87.5516,87.6754,7913.0
2019-12-04 11:00:00,99.12,99.19,99.08,99.15,4894.0,87.6843,87.7462,87.6489,87.7108,4894.0
2019-12-04 11:05:00,99.15,99.17,98.89,98.89,5058.0,87.7108,87.7285,87.4808,87.4808,5058.0
2019-12-04 11:10:00,98.86,98.88,98.71,98.77,6749.0,87.4543,87.472,87.3216,87.3747,6749.0
2019-12-04 11:15:00,98.81,99.03,98.79,98.94,19758.0,87.4101,87.6047,87.3924,87.5251,19758.0
2019-12-04 11:20:00,98.94,99.09,98.94,99.03,5750.0,87.5251,87.6578,87.5251,87.6047,5750.0
2019-12-04 11:25:00,99.03,99.03,98.86,98.98,8900.0,87.6047,87.6047,87.4543,87.5604,8900.0
2019-12-04 11:30:00,98.97,99.08,98.9,99.04,5169.0,87.5516,87.6489,87.4897,87.6135,5169.0
2019-12-04 11:35:00,99.03,99.16,99.03,99.09,4744.0,87.6047,87.7197,87.6047,87.6578,4744.0
2019-12-04 11:40:00,99.1,99.14,99.04,99.05,5022.0,87.6666,87.702,87.6135,87.6224,5022.0
2019-12-04 11:45:00,99.03,99.16,98.95,98.95,11843.0,87.6047,87.7197,87.5339,87.5339,11843.0
2019-12-04 11:50:00,98.96,99.02,98.92,98.98,6699.0,87.5428,87.5958,87.5074,87.5604,6699.0
2019-12-04 11:55:00,98.91,98.97,98.86,98.92,6267.0,87.4985,87.5516,87.4543,87.5074,6267.0
2019-12-04 12:00:00,98.9,99.03,98.9,99.02,7135.0,87.4897,87.6047,87.4897,87.5958,7135.0
2019-12-04 12:05:00,98.98,99.03,98.96,98.97,8026.0,87.5604,87.6047,87.5428,87.5516,8026.0
2019-12-04 12:10:00,98.97,99.06,98.92,99.06,4830.0,87.5516,87.6312,87.5074,87.6312,4830.0
2019-12-04 12:15:00,99.03,99.04,98.89,98.92,8075.0,87.6047,87.6135,87.4808,87.5074,8075.0
2019-12-04 12:20:00,98.94,99.04,98.9,98.93,5142.0,87.5251,87.6135,87.4897,87.5162,5142.0
2019-12-04 12:25:00,98.94,99.06,98.93,98.98,6033.0,87.5251,87.6312,87.5162,87.5604,6033.0
2019-12-04 12:30:00,99.0,99.05,98.98,98.98,3292.0,87.5781,87.6224,87.5604,87.5604,3292.0
2019-12-04 12:35:00,99.0,99.01,98.9,98.96,5378.0,87.5781,87.587,87.4897,87.5428,5378.0
2019-12-04 12:40:00,98.96,98.97,98.86,98.97,5410.0,87.5428,87.5516,87.4543,87.5516,5410.0
2019-12-04 12:45:00,98.97,99.09,98.94,99.09,5244.0,87.5516,87.6578,87.5251,87.6578,5244.0
2019-12-04 12:50:00,99.08,99.1,99.01,99.03,1885.0,87.6489,87.6666,87.587,87.6047,1885.0
2019-12-04 12:55:00,99.04,99.1,99.0,99.0,3171.0,87.6135,87.6666,87.5781,87.5781,3171.0
2019-12-04 13:00:00,98.98,99.1,98.98,99.03,4450.0,87.5604,87.6666,87.5604,87.6047,4450.0
2019-12-04 13:05:00,99.03,99.05,98.91,99.03,11427.0,87.6047,87.6224,87.4985,87.6047,11427.0
2019-12-04 13:10:00,99.03,99.07,98.97,98.99,3222.0,87.6047,87.6401,87.5516,87.5693,3222.0
2019-12-04 13:15:00,98.99,99.01,98.96,99.01,5726.0,87.5693,87.587,87.5428,87.587,5726.0
2019-12-04 13:20:00,99.01,99.01,98.92,99.01,11445.0,87.587,87.587,87.5074,87.587,11445.0
2019-12-04 13:25:00,99.03,99.09,99.02,99.08,2005.0,87.6047,87.6578,87.5958,87.6489,2005.0
2019-12-04 13:30:00,99.06,99.06,98.95,98.96,7258.0,87.6312,87.6312,87.5339,87.5428,7258.0
2019-12-04 13:35:00,98.98,99.02,98.96,99.02,4365.0,87.5604,87.5958,87.5428,87.5958,4365.0
2019-12-04 13:40:00,98.98,99.04,98.96,99.04,1703.0,87.5604,87.6135,87.5428,87.6135,1703.0
2019-12-04 13:45:00,99.03,99.03,98.89,98.94,2547.0,87.6047,87.6047,87.4808,87.5251,2547.0
2019-12-04 13:50:00,98.92,98.98,98.91,98.98,6764.0,87.5074,87.5604,87.4985,87.5604,6764.0
2019-12-04 13:55:00,98.97,98.99,98.95,98.99,6116.0,87.5516,87.5693,87.5339,87.5693,6116.0
2019-12-04 14:00:00,99.03,99.05,99.0,99.01,2600.0,87.6047,87.6224,87.5781,87.587,2600.0
2019-12-04 14:05:00,99.01,99.03,98.97,99.03,1520.0,87.587,87.6047,87.5516,87.6047,1520.0
2019-12-04 14:10:00,99.04,99.04,99.01,99.01,2348.0,87.6135,87.6135,87.587,87.587,2348.0
2019-12-04 14:15:00,99.0,99.06,98.94,99.0,12049.0,87.5781,87.6312,87.5251,87.5781,12049.0
2019-12-04 14:20:00,99.02,99.04,98.99,99.04,3728.0,87.5958,87.6135,87.5693,87.6135,3728.0
2019-12-04 14:25:00,99.05,99.15,99.01,99.15,4151.0,87.6224,87.7108,87.587,87.7108,4151.0
2019-12-04 14:30:00,99.16,99.27,99.16,99.26,9433.0,87.7197,87.817,87.7197,87.8081,9433.0
2019-12-04 14:35:00,99.27,99.28,99.2,99.22,3900.0,87.817,87.8258,87.7551,87.7728,3900.0
2019-12-04 14:40:00,99.21,99.23,99.2,99.23,2986.0,87.7639,87.7816,87.7551,87.7816,2986.0
2019-12-04 14:45:00,99.21,99.27,99.21,99.22,4361.0,87.7639,87.817,87.7639,87.7728,4361.0
2019-12-04 14:50:00,99.24,99.38,99.24,99.34,3982.0,87.7905,87.9143,87.7905,87.8789,3982.0
2019-12-04 14:55:00,99.33,99.4,99.27,99.3,7101.0,87.8701,87.932,87.817,87.8435,7101.0
2019-12-04 15:00:00,99.3,99.3,99.24,99.27,2721.0,87.8435,87.8435,87.7905,87.817,2721.0
2019-12-04 15:05:00,99.27,99.31,99.21,99.23,6518.0,87.817,87.8524,87.7639,87.7816,6518.0
2019-12-04 15:10:00,99.23,99.24,99.17,99.18,4794.0,87.7816,87.7905,87.7285,87.7374,4794.0
2019-12-04 15:15:00,99.19,99.22,99.16,99.2,7839.0,87.7462,87.7728,87.7197,87.7551,7839.0
2019-12-04 15:20:00,99.18,99.18,99.12,99.12,7338.0,87.7374,87.7374,87.6843,87.6843,7338.0
2019-12-04 15:25:00,99.12,99.2,99.11,99.19,7700.0,87.6843,87.7551,87.6754,87.7462,7700.0
2019-12-04 15:30:00,99.2,99.2,99.02,99.11,10712.0,87.7551,87.7551,87.5958,87.6754,10712.0
2019-12-04 15:35:00,99.11,99.13,99.03,99.07,9004.0,87.6754,87.6931,87.6047,87.6401,9004.0
2019-12-04 15:40:00,99.09,99.09,98.99,99.02,6697.0,87.6578,87.6578,87.5693,87.5958,6697.0
2019-12-04 15:45:00,99.03,99.04,98.96,99.04,11620.0,87.6047,87.6135,87.5428,87.6135,11620.0
2019-12-04 15:50:00,99.05,99.08,98.9,98.94,26538.0,87.6224,87.6489,87.4897,87.5251,26538.0
2019-12-04 15:55:00,98.92,98.98,98.81,98.82,70863.0,87.5074,87.5604,87.4101,87.4189,70863.0
2019-12-05 09:30:00,99.64,99.89,99.42,99.79,27972.0,88.1443,88.3655,87.9497,88.277,27972.0
2019-12-05 09:35:00,99.85,100.14,99.76,100.02,44169.0,88.3301,88.5866,88.2505,88.4805,44169.0
2019-12-05 09:40:00,100.04,100.34,99.96,100.05,31828.0,88.4982,88.7635,88.4274,88.507,31828.0
2019-12-05 09:45:00,100.05,100.14,100.02,100.02,14957.0,88.507,88.5866,88.4805,88.4805,14957.0
2019-12-05 09:50:00,100.09,100.16,99.94,99.99,17388.0,88.5424,88.6043,88.4097,88.4539,17388.0
2019-12-05 09:55:00,99.95,100.03,99.69,99.78,5780.0,88.4185,88.4893,88.1885,88.2681,5780.0
2019-12-05 10:00:00,99.73,99.77,99.65,99.73,3570.0,88.2239,88.2593,88.1531,88.2239,3570.0
2019-12-05 10:05:00,99.71,99.74,99.27,99.27,8062.0,88.2062,88.2328,87.817,87.817,8062.0
2019-12-05 10:10:00,99.31,99.36,99.2,99.3,5800.0,87.8524,87.8966,87.7551,87.8435,5800.0
2019-12-05 10:15:00,99.26,99.44,99.19,99.39,5394.0,87.8081,87.9674,87.7462,87.9231,5394.0
2019-12-05 10:20:00,99.39,99.45,99.35,99.42,5959.0,87.9231,87.9762,87.8878,87.9497,5959.0
2019-12-05 10:25:00,99.41,99.42,99.3,99.39,6270.0,87.9408,87.9497,87.8435,87.9231,6270.0
2019-12-05 10:30:00,99.38,99.52,99.34,99.43,5290.0,87.9143,88.0381,87.8789,87.9585,5290.0
2019-12-05 10:35:00,99.41,99.45,99.29,99.3,5743.0,87.9408,87.9762,87.8347,87.8435,5743.0
2019-12-05 10:40:00,99.33,99.38,99.25,99.31,2702.0,87.8701,87.9143,87.7993,87.8524,2702.0
2019-12-05 10:45:00,99.33,99.35,99.25,99.34,3801.0,87.8701,87.8878,87.7993,87.8789,3801.0
2019-12-05 10:50:00,99.36,99.47,99.31,99.43,4519.0,87.8966,87.9939,87.8524,87.9585,4519.0
2019-12-05 10:55:00,99.4,99.46,99.34,99.34,4851.0,87.932,87.9851,87.8789,87.8789,4851.0
2019-12-05 11:00:00,99.3,99.47,99.3,99.36,5252.0,87.8435,87.9939,87.8435,87.8966,5252.0
2019-12-05 11:05:00,99.38,99.44,99.32,99.38,3728.0,87.9143,87.9674,87.8612,87.9143,3728.0
2019-12-05 11:10:00,99.42,99.46,99.35,99.45,2700.0,87.9497,87.9851,87.8878,87.9762,2700.0
2019-12-05 11:15:00,99.53,99.64,99.51,99.58,4070.0,88.047,88.1443,88.0293,88.0912,4070.0
2019-12-05 11:20:00,99.54,99.54,99.41,99.46,5789.0,88.0558,88.0558,87.9408,87.9851,5789.0
2019-12-05 11:25:00,99.43,99.58,99.42,99.46,4660.0,87.9585,88.0912,87.9497,87.9851,4660.0
2019-12-05 11:30:00,99.48,99.67,99.43,99.67,6507.0,88.0028,88.1708,87.9585,88.1708,6507.0
2019-12-05 11:35:00,99.61,99.61,99.48,99.58,7606.0,88.1178,88.1178,88.0028,88.0912,7606.0
2019-12-05 11:40:00,99.61,99.67,99.57,99.58,12386.0,88.1178,88.1708,88.0824,88.0912,12386.0
2019-12-05 11:45:00,99.6,99.69,99.57,99.67,6403.0,88.1089,88.1885,88.0824,88.1708,6403.0
2019-12-05 11:50:00,99.68,99.7,99.6,99.61,4550.0,88.1797,88.1974,88.1089,88.1178,4550.0
2019-12-05 11:55:00,99.68,99.7,99.59,99.64,2768.0,88.1797,88.1974,88.1001,88.1443,2768.0
2019-12-05 12:00:00,99.64,99.68,99.6,99.6,9288.0,88.1443,88.1797,88.1089,88.1089,9288.0
2019-12-05 12:05:00,99.57,99.58,99.48,99.52,5700.0,88.0824,88.0912,88.0028,88.0381,5700.0
2019-12-05 12:10:00,99.55,99.6,99.54,99.59,2200.0,88.0647,88.1089,88.0558,88.1001,2200.0
2019-12-05 12:15:00,99.57,99.59,99.53,99.55,2457.0,88.0824,88.1001,88.047,88.0647,2457.0
2019-12-05 12:20:00,99.53,99.55,99.49,99.52,3312.0,88.047,88.0647,88.0116,88.0381,3312.0
2019-12-05 12:25:00,99.55,99.63,99.55,99.58,3800.0,88.0647,88.1355,88.0647,88.0912,3800.0
2019-12-05 12:30:00,99.6,99.61,99.51,99.51,2775.0,88.1089,88.1178,88.0293,88.0293,2775.0
2019-12-05 12:35:00,99.54,99.58,99.44,99.5,5127.0,88.0558,88.0912,87.9674,88.0205,5127.0
2019-12-05 12:40:00,99.51,99.55,99.46,99.53,3000.0,88.0293,88.0647,87.9851,88.047,3000.0
2019-12-05 12:45:00,99.48,99.53,99.43,99.47,7651.0,88.0028,88.047,87.9585,87.9939,7651.0
2019-12-05 12:50:00,99.48,99.6,99.46,99.59,4300.0,88.0028,88.1089,87.9851,88.1001,4300.0
2019-12-05 12:55:00,99.59,99.65,99.59,99.65,5488.0,88.1001,88.1531,88.1001,88.1531,5488.0
2019-12-05 13:00:00,99.69,99.82,99.67,99.78,5900.0,88.1885,88.3035,88.1708,88.2681,5900.0
2019-12-05 13:05:00,99.79,99.9,99.77,99.9,4545.0,88.277,88.3743,88.2593,88.3743,4545.0
2019-12-05 13:10:00,99.91,100.0,99.9,99.98,6426.0,88.3832,88.4628,88.3743,88.4451,6426.0
2019-12-05 13:15:00,100.0,100.01,99.96,99.99,9702.0,88.4628,88.4716,88.4274,88.4539,9702.0
2019-12-05 13:20:00,100.0,100.04,99.95,99.95,29744.0,88.4628,88.4982,88.4185,88.4185,29744.0
2019-12-05 13:25:00,99.95,100.03,99.95,100.0,4260.0,88.4185,88.4893,88.4185,88.4628,4260.0
2019-12-05 13:30:00,100.01,100.06,99.99,100.0,24975.0,88.4716,88.5158,88.4539,88.4628,24975.0
2019-12-05 13:35:00,100.0,100.06,99.99,100.03,6972.0,88.4628,88.5158,88.4539,88.4893,6972.0
2019-12-05 13:40:00,100.0,100.04,99.93,99.98,9655.0,88.4628,88.4982,88.4008,88.4451,9655.0
2019-12-05 13:45:00,99.97,100.01,99.89,99.89,6954.0,88.4362,88.4716,88.3655,88.3655,6954.0
2019-12-05 13:50:00,99.89,99.89,99.8,99.87,2134.0,88.3655,88.3655,88.2858,88.3478,2134.0
2019-12-05 13:55:00,99.86,99.91,99.82,99.86,7243.0,88.3389,88.3832,88.3035,88.3389,7243.0
2019-12-05 14:00:00,99.84,99.84,99.72,99.77,9762.0,88.3212,88.3212,88.2151,88.2593,9762.0
2019-12-05 14:05:00,99.79,99.87,99.79,99.87,3787.0,88.277,88.3478,88.277,88.3478,3787.0
2019-12-05 14:10:00,99.88,99.97,99.88,99.97,7668.0,88.3566,88.4362,88.3566,88.4362,7668.0
2019-12-05 14:15:00,99.94,99.97,99.93,99.97,2607.0,88.4097,88.4362,88.4008,88.4362,2607.0
2019-12-05 14:20:00,99.94,99.97,99.9,99.97,2200.0,88.4097,88.4362,88.3743,88.4362,2200.0
2019-12-05 14:25:00,100.0,100.01,99.96,99.98,5227.0,88.4628,88.4716,88.4274,88.4451,5227.0
2019-12-05 14:30:00,99.99,100.06,99.97,100.0,54883.0,88.4539,88.5158,88.4362,88.4628,54883.0
2019-12-05 14:35:00,99.98,100.03,99.94,99.98,7527.0,88.4451,88.4893,88.4097,88.4451,7527.0
2019-12-05 14:40:00,100.02,100.11,99.99,100.07,12961.0,88.4805,88.5601,88.4539,88.5247,12961.0
2019-12-05 14:45:00,100.06,100.06,99.92,99.99,5805.0,88.5158,88.5158,88.392,88.4539,5805.0
2019-12-05 14:50:00,99.97,99.97,99.93,99.96,3307.0,88.4362,88.4362,88.4008,88.4274,3307.0
2019-12-05 14:55:00,99.95,100.0,99.59,99.93,37818.0,88.4185,88.4628,88.1001,88.4008,37818.0
2019-12-05 15:00:00,99.95,100.04,99.93,100.04,7921.0,88.4185,88.4982,88.4008,88.4982,7921.0
2019-12-05 15:05:00,100.04,100.05,99.97,99.98,15770.0,88.4982,88.507,88.4362,88.4451,15770.0
2019-12-05 15:10:00,100.01,100.09,99.99,100.04,8624.0,88.4716,88.5424,88.4539,88.4982,8624.0
2019-12-05 15:15:00,100.03,100.03,99.99,100.03,7020.0,88.4893,88.4893,88.4539,88.4893,7020.0
2019-12-05 15:20:00,100.04,100.07,99.94,99.98,7449.0,88.4982,88.5247,88.4097,88.4451,7449.0
2019-12-05 15:25:00,99.97,100.07,99.94,100.04,6127.0,88.4362,88.5247,88.4097,88.4982,6127.0
2019-12-05 15:30:00,100.05,100.06,100.01,100.03,12903.0,88.507,88.5158,88.4716,88.4893,12903.0
2019-12-05 15:35:00,100.02,100.05,100.0,100.03,14069.0,88.4805,88.507,88.4628,88.4893,14069.0
2019-12-05 15:40:00,100.03,100.12,100.03,100.1,11937.0,88.4893,88.5689,88.4893,88.5512,11937.0
2019-12-05 15:45:00,100.1,100.12,100.04,100.05,21042.0,88.5512,88.5689,88.4982,88.507,21042.0
2019-12-05 15:50:00,100.06,100.11,99.97,100.01,30722.0,88.5158,88.5601,88.4362,88.4716,30722.0
2019-12-05 15:55:00,100.02,100.03,99.93,99.97,61743.0,88.4805,88.4893,88.4008,88.4362,61743.0
2019-12-06 09:30:00,100.72,101.21,100.5,101.04,94831.0,89.0997,89.5332,88.9051,89.3828,94831.0
2019-12-06 09:35:00,101.16,101.47,100.94,100.94,67082.0,89.4889,89.7632,89.2943,89.2943,67082.0
2019-12-06 09:40:00,100.96,101.28,100.9,101.28,17442.0,89.312,89.5951,89.2589,89.5951,17442.0
2019-12-06 09:45:00,101.28,101.4,101.19,101.21,11297.0,89.5951,89.7012,89.5155,89.5332,11297.0
2019-12-06 09:50:00,101.2,101.25,101.04,101.08,74704.0,89.5243,89.5686,89.3828,89.4182,74704.0
2019-12-06 09:55:00,101.1,101.25,101.1,101.16,14436.0,89.4359,89.5686,89.4359,89.4889,14436.0
2019-12-06 10:00:00,101.23,101.29,101.18,101.23,7736.0,89.5509,89.6039,89.5066,89.5509,7736.0
2019-12-06 10:05:00,101.21,101.24,101.09,101.16,11581.0,89.5332,89.5597,89.427,89.4889,11581.0
2019-12-06 10:10:00,101.16,101.23,101.08,101.09,8859.0,89.4889,89.5509,89.4182,89.427,8859.0
2019-12-06 10:15:00,101.07,101.08,100.87,100.96,10094.0,89.4093,89.4182,89.2324,89.312,10094.0
2019-12-06 10:20:00,100.98,101.11,100.97,101.01,11392.0,89.3297,89.4447,89.3209,89.3562,11392.0
2019-12-06 10:25:00,101.02,101.11,100.97,101.03,53751.0,89.3651,89.4447,89.3209,89.3739,53751.0
2019-12-06 10:30:00,101.07,101.33,101.05,101.29,22673.0,89.4093,89.6393,89.3916,89.6039,22673.0
2019-12-06 10:35:00,101.34,101.4,101.25,101.32,15125.0,89.6482,89.7012,89.5686,89.6305,15125.0
2019-12-06 10:40:00,101.32,101.47,101.28,101.44,13761.0,89.6305,89.7632,89.5951,89.7366,13761.0
2019-12-06 10:45:00,101.43,101.47,101.36,101.46,11514.0,89.7278,89.7632,89.6659,89.7543,11514.0
2019-12-06 10:50:00,101.46,101.66,101.4,101.45,28286.0,89.7543,89.9312,89.7012,89.7455,28286.0
2019-12-06 10:55:00,101.5,101.61,101.45,101.54,9386.0,89.7897,89.887,89.7455,89.8251,9386.0
2019-12-06 11:00:00,101.57,101.63,101.52,101.6,9528.0,89.8516,89.9047,89.8074,89.8782,9528.0
2019-12-06 11:05:00,101.6,101.68,101.55,101.67,12835.0,89.8782,89.9489,89.8339,89.9401,12835.0
2019-12-06 11:10:00,101.68,101.87,101.68,101.85,15000.0,89.9489,90.117,89.9489,90.0993,15000.0
2019-12-06 11:15:00,101.86,101.97,101.82,101.97,25625.0,90.1082,90.2055,90.0728,90.2055,25625.0
2019-12-06 11:20:00,101.96,102.07,101.84,101.94,30024.0,90.1966,90.2939,90.0905,90.1789,30024.0
2019-12-06 11:25:00,101.94,102.07,101.94,101.99,7643.0,90.1789,90.2939,90.1789,90.2232,7643.0
2019-12-06 11:30:00,102.03,102.03,101.84,101.89,9530.0,90.2586,90.2586,90.0905,90.1347,9530.0
2019-12-06 11:35:00,101.9,102.07,101.9,102.05,14928.0,90.1436,90.2939,90.1436,90.2763,14928.0
2019-12-06 11:40:00,102.07,102.07,101.83,101.84,8940.0,90.2939,90.2939,90.0816,90.0905,8940.0
2019-12-06 11:45:00,101.83,102.0,101.82,101.84,10611.0,90.0816,90.232,90.0728,90.0905,10611.0
2019-12-06 11:50:00,101.81,102.0,101.81,102.0,6489.0,90.0639,90.232,90.0639,90.232,6489.0
2019-12-06 11:55:00,101.95,102.0,101.9,101.96,10893.0,90.1878,90.232,90.1436,90.1966,10893.0
2019-12-06 12:00:00,101.96,102.07,101.94,102.03,9268.0,90.1966,90.2939,90.1789,90.2586,9268.0
2019-12-06 12:05:00,102.07,102.09,102.02,102.05,5965.0,90.2939,90.3116,90.2497,90.2763,5965.0
2019-12-06 12:10:00,102.05,102.06,102.01,102.03,8635.0,90.2763,90.2851,90.2409,90.2586,8635.0
2019-12-06 12:15:00,102.03,102.04,101.97,102.03,6735.0,90.2586,90.2674,90.2055,90.2586,6735.0
2019-12-06 12:20:00,102.02,102.02,101.85,101.88,5693.0,90.2497,90.2497,90.0993,90.1259,5693.0
2019-12-06 12:25:00,101.89,101.93,101.88,101.9,3846.0,90.1347,90.1701,90.1259,90.1436,3846.0
2019-12-06 12:30:00,101.89,101.89,101.7,101.79,5474.0,90.1347,90.1347,89.9666,90.0463,5474.0
2019-12-06 12:35:00,101.78,101.79,101.64,101.68,6036.0,90.0374,90.0463,89.9136,89.9489,6036.0
2019-12-06 12:40:00,101.69,101.75,101.63,101.73,5238.0,89.9578,90.0109,89.9047,89.9932,5238.0
2019-12-06 12:45:00,101.73,101.74,101.69,101.73,5060.0,89.9932,90.002,89.9578,89.9932,5060.0
2019-12-06 12:50:00,101.74,101.77,101.65,101.65,6166.0,90.002,90.0286,89.9224,89.9224,6166.0
2019-12-06 12:55:00,101.7,101.74,101.68,101.71,6788.0,89.9666,90.002,89.9489,89.9755,6788.0
2019-12-06 13:00:00,101.71,101.78,101.7,101.77,4548.0,89.9755,90.0374,89.9666,90.0286,4548.0
2019-12-06 13:05:00,101.76,101.78,101.65,101.66,5237.0,90.0197,90.0374,89.9224,89.9312,5237.0
2019-12-06 13:10:00,101.67,101.7,101.65,101.7,4224.0,89.9401,89.9666,89.9224,89.9666,4224.0
2019-12-06 13:15:00,101.71,101.78,101.69,101.69,6489.0,89.9755,90.0374,89.9578,89.9578,6489.0
2019-12-06 13:20:00,101.69,101.73,101.6,101.64,15473.0,89.9578,89.9932,89.8782,89.9136,15473.0
2019-12-06 13:25:00,101.62,101.75,101.58,101.75,2849.0,89.8959,90.0109,89.8605,90.0109,2849.0
2019-12-06 13:30:00,101.75,101.77,101.66,101.72,5202.0,90.0109,90.0286,89.9312,89.9843,5202.0
2019-12-06 13:35:00,101.72,101.78,101.7,101.74,7456.0,89.9843,90.0374,89.9666,90.002,7456.0
2019-12-06 13:40:00,101.74,101.76,101.64,101.68,6177.0,90.002,90.0197,89.9136,89.9489,6177.0
2019-12-06 13:45:00,101.68,101.74,101.6,101.6,7899.0,89.9489,90.002,89.8782,89.8782,7899.0
2019-12-06 13:50:00,101.58,101.62,101.5,101.61,7933.0,89.8605,89.8959,89.7897,89.887,7933.0
2019-12-06 13:55:00,101.62,101.71,101.62,101.67,8238.0,89.8959,89.9755,89.8959,89.9401,8238.0
2019-12-06 14:00:00,101.66,101.66,101.6,101.63,5091.0,89.9312,89.9312,89.8782,89.9047,5091.0
2019-12-06 14:05:00,101.63,101.63,101.57,101.59,4081.0,89.9047,89.9047,89.8516,89.8693,4081.0
2019-12-06 14:10:00,101.6,101.6,101.53,101.54,6750.0,89.8782,89.8782,89.8162,89.8251,6750.0
2019-12-06 14:15:00,101.55,101.55,101.47,101.52,6444.0,89.8339,89.8339,89.7632,89.8074,6444.0
2019-12-06 14:20:00,101.51,101.54,101.48,101.53,8065.0,89.7986,89.8251,89.772,89.8162,8065.0
2019-12-06 14:25:00,101.54,101.55,101.52,101.55,5939.0,89.8251,89.8339,89.8074,89.8339,5939.0
2019-12-06 14:30:00,101.55,101.6,101.45,101.45,13939.0,89.8339,89.8782,89.7455,89.7455,13939.0
2019-12-06 14:35:00,101.48,101.5,101.47,101.48,5123.0,89.772,89.7897,89.7632,89.772,5123.0
2019-12-06 14:40:00,101.49,101.5,101.38,101.41,13006.0,89.7809,89.7897,89.6836,89.7101,13006.0
2019-12-06 14:45:00,101.4,101.45,101.39,101.44,4050.0,89.7012,89.7455,89.6924,89.7366,4050.0
2019-12-06 14:50:00,101.45,101.51,101.45,101.47,6967.0,89.7455,89.7986,89.7455,89.7632,6967.0
2019-12-06 14:55:00,101.47,101.52,101.46,101.5,6136.0,89.7632,89.8074,89.7543,89.7897,6136.0
2019-12-06 15:00:00,101.5,101.51,101.44,101.49,10383.0,89.7897,89.7986,89.7366,89.7809,10383.0
2019-12-06 15:05:00,101.48,101.49,101.41,101.49,5806.0,89.772,89.7809,89.7101,89.7809,5806.0
2019-12-06 15:10:00,101.48,101.49,101.45,101.47,10298.0,89.772,89.7809,89.7455,89.7632,10298.0
2019-12-06 15:15:00,101.49,101.56,101.48,101.53,12325.0,89.7809,89.8428,89.772,89.8162,12325.0
2019-12-06 15:20:00,101.53,101.55,101.46,101.52,8724.0,89.8162,89.8339,89.7543,89.8074,8724.0
2019-12-06 15:25:00,101.53,101.55,101.47,101.47,13796.0,89.8162,89.8339,89.7632,89.7632,13796.0
2019-12-06 15:30:00,101.46,101.55,101.44,101.52,16961.0,89.7543,89.8339,89.7366,89.8074,16961.0
2019-12-06 15:35:00,101.52,101.61,101.52,101.59,18043.0,89.8074,89.887,89.8074,89.8693,18043.0
2019-12-06 15:40:00,101.59,101.65,101.54,101.56,14085.0,89.8693,89.9224,89.8251,89.8428,14085.0
2019-12-06 15:45:00,101.56,101.57,101.46,101.48,14914.0,89.8428,89.8516,89.7543,89.772,14914.0
2019-12-06 15:50:00,101.47,101.49,101.38,101.43,39689.0,89.7632,89.7809,89.6836,89.7278,39689.0
2019-12-06 15:55:00,101.45,101.49,101.35,101.36,66499.0,89.7455,89.7809,89.657,89.6659,66499.0
2019-12-09 09:30:00,103.7,105.42,103.7,104.4,224227.0,91.7359,93.2574,91.7359,92.3551,224227.0
2019-12-09 09:35:00,104.38,104.61,104.07,104.2,116804.0,92.3374,92.5409,92.0632,92.1782,116804.0
2019-12-09 09:40:00,104.26,105.01,104.11,104.16,149155.0,92.2313,92.8948,92.0986,92.1428,149155.0
2019-12-09 09:45:00,104.2,104.3,103.77,103.89,78921.0,92.1782,92.2667,91.7978,91.904,78921.0
2019-12-09 09:50:00,103.98,104.6,103.9,104.44,78051.0,91.9836,92.5321,91.9128,92.3905,78051.0
2019-12-09 09:55:00,104.41,104.81,104.35,104.78,51523.0,92.364,92.7178,92.3109,92.6913,51523.0
2019-12-09 10:00:00,104.79,104.96,104.54,104.68,42791.0,92.7001,92.8505,92.479,92.6028,42791.0
2019-12-09 10:05:00,104.68,104.69,104.31,104.39,26084.0,92.6028,92.6117,92.2755,92.3463,26084.0
2019-12-09 10:10:00,104.4,104.44,103.92,103.98,35964.0,92.3551,92.3905,91.9305,91.9836,35964.0
2019-12-09 10:15:00,103.98,104.06,103.92,103.93,42262.0,91.9836,92.0544,91.9305,91.9394,42262.0
2019-12-09 10:20:00,103.98,104.15,103.96,104.09,14374.0,91.9836,92.134,91.9659,92.0809,14374.0
2019-12-09 10:25:00,104.08,104.1,103.95,104.05,25549.0,92.072,92.0897,91.957,92.0455,25549.0
2019-12-09 10:30:00,104.08,104.1,104.0,104.0,10977.0,92.072,92.0897,92.0013,92.0013,10977.0
2019-12-09 10:35:00,104.03,104.08,103.92,104.01,13091.0,92.0278,92.072,91.9305,92.0101,13091.0
2019-12-09 10:40:00,104.04,104.09,103.94,103.97,14996.0,92.0367,92.0809,91.9482,91.9747,14996.0
2019-12-09 10:45:00,104.02,104.06,103.93,104.0,11929.0,92.019,92.0544,91.9394,92.0013,11929.0
2019-12-09 10:50:00,104.0,104.05,103.91,104.03,12342.0,92.0013,92.0455,91.9217,92.0278,12342.0
2019-12-09 10:55:00,104.04,104.05,103.97,104.03,7777.0,92.0367,92.0455,91.9747,92.0278,7777.0
2019-12-09 11:00:00,104.02,104.02,103.65,103.77,19303.0,92.019,92.019,91.6917,91.7978,19303.0
2019-12-09 11:05:00,103.8,103.91,103.78,103.82,15919.0,91.8244,91.9217,91.8067,91.842,15919.0
2019-12-09 11:10:00,103.81,103.83,103.63,103.75,18914.0,91.8332,91.8509,91.674,91.7801,18914.0
2019-12-09 11:15:00,103.73,103.78,103.64,103.77,18237.0,91.7624,91.8067,91.6828,91.7978,18237.0
2019-12-09 11:20:00,103.77,103.87,103.73,103.77,18161.0,91.7978,91.8863,91.7624,91.7978,18161.0
2019-12-09 11:25:00,103.81,103.89,103.72,103.89,11042.0,91.8332,91.904,91.7536,91.904,11042.0
2019-12-09 11:30:00,103.91,103.99,103.84,103.98,17171.0,91.9217,91.9924,91.8597,91.9836,17171.0
2019-12-09 11:35:00,104.0,104.0,103.82,103.89,8793.0,92.0013,92.0013,91.842,91.904,8793.0
2019-12-09 11:40:00,103.89,103.96,103.85,103.93,7354.0,91.904,91.9659,91.8686,91.9394,7354.0
2019-12-09 11:45:00,103.91,103.98,103.83,103.93,17467.0,91.9217,91.9836,91.8509,91.9394,17467.0
2019-12-09 11:50:00,103.94,103.95,103.78,103.79,23104.0,91.9482,91.957,91.8067,91.8155,23104.0
2019-12-09 11:55:00,103.78,103.93,103.68,103.89,17278.0,91.8067,91.9394,91.7182,91.904,17278.0
2019-12-09 12:00:00,103.89,104.0,103.85,103.86,27346.0,91.904,92.0013,91.8686,91.8774,27346.0
2019-12-09 12:05:00,103.85,103.93,103.84,103.89,6301.0,91.8686,91.9394,91.8597,91.904,6301.0
2019-12-09 12:10:00,103.89,103.9,103.81,103.9,7797.0,91.904,91.9128,91.8332,91.9128,7797.0
2019-12-09 12:15:00,103.9,103.91,103.76,103.76,9391.0,91.9128,91.9217,91.789,91.789,9391.0
2019-12-09 12:20:00,103.76,103.76,103.62,103.63,8055.0,91.789,91.789,91.6651,91.674,8055.0
2019-12-09 12:25:00,103.6,103.65,103.52,103.53,7333.0,91.6474,91.6917,91.5767,91.5855,7333.0
2019-12-09 12:30:00,103.55,103.65,103.47,103.51,20897.0,91.6032,91.6917,91.5324,91.5678,20897.0
2019-12-09 12:35:00,103.53,103.56,103.49,103.5,11524.0,91.5855,91.612,91.5501,91.559,11524.0
2019-12-09 12:40:00,103.5,103.71,103.47,103.7,9894.0,91.559,91.7447,91.5324,91.7359,9894.0
2019-12-09 12:45:00,103.71,103.75,103.63,103.63,6779.0,91.7447,91.7801,91.674,91.674,6779.0
2019-12-09 12:50:00,103.66,103.78,103.65,103.77,3050.0,91.7005,91.8067,91.6917,91.7978,3050.0
2019-12-09 12:55:00,103.8,103.8,103.68,103.7,3804.0,91.8244,91.8244,91.7182,91.7359,3804.0
2019-12-09 13:00:00,103.69,103.71,103.59,103.7,6347.0,91.727,91.7447,91.6386,91.7359,6347.0
2019-12-09 13:05:00,103.7,103.85,103.69,103.8,16173.0,91.7359,91.8686,91.727,91.8244,16173.0
2019-12-09 13:10:00,103.8,103.8,103.7,103.71,8383.0,91.8244,91.8244,91.7359,91.7447,8383.0
2019-12-09 13:15:00,103.71,103.73,103.6,103.7,14351.0,91.7447,91.7624,91.6474,91.7359,14351.0
2019-12-09 13:20:00,103.71,103.8,103.7,103.79,19900.0,91.7447,91.8244,91.7359,91.8155,19900.0
2019-12-09 13:25:00,103.8,103.85,103.75,103.81,28249.0,91.8244,91.8686,91.7801,91.8332,28249.0
2019-12-09 13:30:00,103.8,103.9,103.79,103.83,48926.0,91.8244,91.9128,91.8155,91.8509,48926.0
2019-12-09 13:35:00,103.82,103.93,103.72,103.75,50342.0,91.842,91.9394,91.7536,91.7801,50342.0
2019-12-09 13:40:00,103.75,103.76,103.62,103.64,27763.0,91.7801,91.789,91.6651,91.6828,27763.0
2019-12-09 13:45:00,103.65,103.65,103.43,103.5,41979.0,91.6917,91.6917,91.497,91.559,41979.0
2019-12-09 13:50:00,103.52,103.53,103.45,103.47,13467.0,91.5767,91.5855,91.5147,91.5324,13467.0
2019-12-09 13:55:00,103.49,103.58,103.45,103.46,37691.0,91.5501,91.6297,91.5147,91.5236,37691.0
2019-12-09 14:00:00,103.43,103.44,103.26,103.28,16699.0,91.497,91.5059,91.3467,91.3643,16699.0
2019-12-09 14:05:00,103.28,103.34,103.17,103.26,60020.0,91.3643,91.4174,91.267,91.3467,60020.0
2019-12-09 14:10:00,103.25,103.38,103.24,103.35,8073.0,91.3378,91.4528,91.329,91.4263,8073.0
2019-12-09 14:15:00,103.38,103.38,103.25,103.27,11053.0,91.4528,91.4528,91.3378,91.3555,11053.0
2019-12-09 14:20:00,103.3,103.35,103.28,103.32,4943.0,91.382,91.4263,91.3643,91.3997,4943.0
2019-12-09 14:25:00,103.33,103.4,103.29,103.3,19102.0,91.4086,91.4705,91.3732,91.382,19102.0
2019-12-09 14:30:00,103.29,103.41,103.27,103.41,12856.0,91.3732,91.4793,91.3555,91.4793,12856.0
2019-12-09 14:35:00,103.4,103.56,103.38,103.52,9029.0,91.4705,91.612,91.4528,91.5767,9029.0
2019-12-09 14:40:00,103.5,103.52,103.45,103.46,6931.0,91.559,91.5767,91.5147,91.5236,6931.0
2019-12-09 14:45:00,103.46,103.51,103.46,103.48,11733.0,91.5236,91.5678,91.5236,91.5413,11733.0
2019-12-09 14:50:00,103.47,103.5,103.4,103.44,27125.0,91.5324,91.559,91.4705,91.5059,27125.0
2019-12-09 14:55:00,103.45,103.45,103.37,103.42,16083.0,91.5147,91.5147,91.444,91.4882,16083.0
2019-12-09 15:00:00,103.45,103.48,103.41,103.43,6269.0,91.5147,91.5413,91.4793,91.497,6269.0
2019-12-09 15:05:00,103.43,103.43,103.36,103.37,12499.0,91.497,91.497,91.4351,91.444,12499.0
2019-12-09 15:10:00,103.37,103.38,103.22,103.28,9913.0,91.444,91.4528,91.3113,91.3643,9913.0
2019-12-09 15:15:00,103.3,103.43,103.29,103.36,14677.0,91.382,91.497,91.3732,91.4351,14677.0
2019-12-09 15:20:00,103.36,103.44,103.35,103.43,10175.0,91.4351,91.5059,91.4263,91.497,10175.0
2019-12-09 15:25:00,103.45,103.46,103.36,103.36,14270.0,91.5147,91.5236,91.4351,91.4351,14270.0
2019-12-09 15:30:00,103.36,103.45,103.35,103.4,27029.0,91.4351,91.5147,91.4263,91.4705,27029.0
2019-12-09 15:35:00,103.4,103.44,103.38,103.43,41645.0,91.4705,91.5059,91.4528,91.497,41645.0
2019-12-09 15:40:00,103.44,103.5,103.4,103.5,32367.0,91.5059,91.559,91.4705,91.559,32367.0
2019-12-09 15:45:00,103.52,103.53,103.39,103.41,31090.0,91.5767,91.5855,91.4617,91.4793,31090.0
2019-12-09 15:50:00,103.39,103.41,103.3,103.3,40928.0,91.4617,91.4793,91.382,91.382,40928.0
2019-12-09 15:55:00,103.28,103.32,103.15,103.23,72618.0,91.3643,91.3997,91.2493,91.3201,72618.0
2019-12-10 09:30:00,103.69,103.78,103.19,103.2,79349.0,91.727,91.8067,91.2847,91.2936,79349.0
2019-12-10 09:35:00,103.15,103.53,103.11,103.3,39226.0,91.2493,91.5855,91.214,91.382,39226.0
2019-12-10 09:40:00,103.28,103.34,103.17,103.3,12623.0,91.3643,91.4174,91.267,91.382,12623.0
2019-12-10 09:45:00,103.24,103.42,103.08,103.08,13904.0,91.329,91.4882,91.1874,91.1874,13904.0
2019-12-10 09:50:00,103.1,103.46,103.07,103.45,26562.0,91.2051,91.5236,91.1786,91.5147,26562.0
2019-12-10 09:55:00,103.46,103.49,103.27,103.38,50196.0,91.5236,91.5501,91.3555,91.4528,50196.0
2019-12-10 10:00:00,103.44,103.57,101.53,103.44,48516.0,91.5059,91.6209,89.8162,91.5059,48516.0
2019-12-10 10:05:00,103.44,103.51,103.33,103.45,14311.0,91.5059,91.5678,91.4086,91.5147,14311.0
2019-12-10 10:10:00,103.41,103.41,103.22,103.33,7376.0,91.4793,91.4793,91.3113,91.4086,7376.0
2019-12-10 10:15:00,103.32,103.68,103.27,103.66,23702.0,91.3997,91.7182,91.3555,91.7005,23702.0
2019-12-10 10:20:00,103.67,103.96,103.63,103.84,31675.0,91.7094,91.9659,91.674,91.8597,31675.0
2019-12-10 10:25:00,103.84,104.23,103.84,104.19,17107.0,91.8597,92.2047,91.8597,92.1694,17107.0
2019-12-10 10:30:00,104.2,104.37,104.14,104.34,20718.0,92.1782,92.3286,92.1251,92.3021,20718.0
2019-12-10 10:35:00,104.35,104.52,104.33,104.52,22754.0,92.3109,92.4613,92.2932,92.4613,22754.0
2019-12-10 10:40:00,104.49,104.55,104.34,104.38,17409.0,92.4347,92.4878,92.3021,92.3374,17409.0
2019-12-10 10:45:00,104.4,104.43,104.32,104.41,9935.0,92.3551,92.3817,92.2844,92.364,9935.0
2019-12-10 10:50:00,104.41,104.47,104.32,104.47,8184.0,92.364,92.4171,92.2844,92.4171,8184.0
2019-12-10 10:55:00,104.45,104.65,104.44,104.64,23696.0,92.3994,92.5763,92.3905,92.5674,23696.0
2019-12-10 11:00:00,104.62,104.79,104.33,104.4,19139.0,92.5497,92.7001,92.2932,92.3551,19139.0
2019-12-10 11:05:00,104.41,104.5,104.4,104.5,3049.0,92.364,92.4436,92.3551,92.4436,3049.0
2019-12-10 11:10:00,104.51,104.51,104.32,104.4,6862.0,92.4524,92.4524,92.2844,92.3551,6862.0
2019-12-10 11:15:00,104.42,104.49,104.29,104.35,3007.0,92.3728,92.4347,92.2578,92.3109,3007.0
2019-12-10 11:20:00,104.35,104.45,104.33,104.43,12363.0,92.3109,92.3994,92.2932,92.3817,12363.0
2019-12-10 11:25:00,104.44,104.69,104.44,104.69,5206.0,92.3905,92.6117,92.3905,92.6117,5206.0
2019-12-10 11:30:00,104.73,104.75,104.63,104.65,8085.0,92.6471,92.6647,92.5586,92.5763,8085.0
2019-12-10 11:35:00,104.63,104.63,104.52,104.58,9348.0,92.5586,92.5586,92.4613,92.5144,9348.0
2019-12-10 11:40:00,104.58,104.63,104.57,104.58,3954.0,92.5144,92.5586,92.5055,92.5144,3954.0
2019-12-10 11:45:00,104.58,104.68,104.52,104.61,7055.0,92.5144,92.6028,92.4613,92.5409,7055.0
2019-12-10 11:50:00,104.65,104.78,104.64,104.72,16092.0,92.5763,92.6913,92.5674,92.6382,16092.0
2019-12-10 11:55:00,104.73,104.73,104.57,104.6,7480.0,92.6471,92.6471,92.5055,92.5321,7480.0
2019-12-10 12:00:00,104.6,104.64,104.47,104.53,7186.0,92.5321,92.5674,92.4171,92.4701,7186.0
2019-12-10 12:05:00,104.56,104.61,104.5,104.53,9336.0,92.4967,92.5409,92.4436,92.4701,9336.0
2019-12-10 12:10:00,104.47,104.5,104.46,104.47,4303.0,92.4171,92.4436,92.4082,92.4171,4303.0
2019-12-10 12:15:00,104.44,104.56,104.43,104.5,5005.0,92.3905,92.4967,92.3817,92.4436,5005.0
2019-12-10 12:20:00,104.51,104.51,104.35,104.37,5858.0,92.4524,92.4524,92.3109,92.3286,5858.0
2019-12-10 12:25:00,104.38,104.42,104.29,104.31,5738.0,92.3374,92.3728,92.2578,92.2755,5738.0
2019-12-10 12:30:00,104.33,104.36,104.29,104.34,2188.0,92.2932,92.3197,92.2578,92.3021,2188.0
2019-12-10 12:35:00,104.35,104.37,104.29,104.32,4881.0,92.3109,92.3286,92.2578,92.2844,4881.0
2019-12-10 12:40:00,104.27,104.33,104.25,104.27,4229.0,92.2401,92.2932,92.2224,92.2401,4229.0
2019-12-10 12:45:00,104.25,104.35,104.25,104.35,13783.0,92.2224,92.3109,92.2224,92.3109,13783.0
2019-12-10 12:50:00,104.36,104.45,104.34,104.4,17947.0,92.3197,92.3994,92.3021,92.3551,17947.0
2019-12-10 12:55:00,104.38,104.56,104.37,104.5,14930.0,92.3374,92.4967,92.3286,92.4436,14930.0
2019-12-10 13:00:00,104.53,104.67,104.51,104.67,10655.0,92.4701,92.594,92.4524,92.594,10655.0
2019-12-10 13:05:00,104.67,104.75,104.66,104.72,18370.0,92.594,92.6647,92.5851,92.6382,18370.0
2019-12-10 13:10:00,104.73,104.85,104.66,104.81,35820.0,92.6471,92.7532,92.5851,92.7178,35820.0
2019-12-10 13:15:00,104.84,104.89,104.76,104.84,15562.0,92.7444,92.7886,92.6736,92.7444,15562.0
2019-12-10 13:20:00,104.84,104.85,104.8,104.84,11703.0,92.7444,92.7532,92.709,92.7444,11703.0
2019-12-10 13:25:00,104.84,104.92,104.81,104.88,15865.0,92.7444,92.8151,92.7178,92.7798,15865.0
2019-12-10 13:30:00,104.9,104.94,104.87,104.89,9481.0,92.7974,92.8328,92.7709,92.7886,9481.0
2019-12-10 13:35:00,104.89,104.91,104.81,104.81,13298.0,92.7886,92.8063,92.7178,92.7178,13298.0
2019-12-10 13:40:00,104.81,104.89,104.72,104.83,21623.0,92.7178,92.7886,92.6382,92.7355,21623.0
2019-12-10 13:45:00,104.8,104.84,104.78,104.84,7761.0,92.709,92.7444,92.6913,92.7444,7761.0
2019-12-10 13:50:00,104.86,104.86,104.73,104.84,19151.0,92.7621,92.7621,92.6471,92.7444,19151.0
2019-12-10 13:55:00,104.85,104.9,104.83,104.85,5118.0,92.7532,92.7974,92.7355,92.7532,5118.0
2019-12-10 14:00:00,104.86,104.9,104.83,104.85,4966.0,92.7621,92.7974,92.7355,92.7532,4966.0
2019-12-10 14:05:00,104.86,104.98,104.83,104.94,7427.0,92.7621,92.8682,92.7355,92.8328,7427.0
2019-12-10 14:10:00,104.92,104.94,104.86,104.88,6353.0,92.8151,92.8328,92.7621,92.7798,6353.0
2019-12-10 14:15:00,104.88,104.89,104.79,104.81,11048.0,92.7798,92.7886,92.7001,92.7178,11048.0
2019-12-10 14:20:00,104.83,104.87,104.76,104.83,27142.0,92.7355,92.7709,92.6736,92.7355,27142.0
2019-12-10 14:25:00,104.82,104.86,104.79,104.83,32024.0,92.7267,92.7621,92.7001,92.7355,32024.0
2019-12-10 14:30:00,104.86,104.93,104.81,104.93,15417.0,92.7621,92.824,92.7178,92.824,15417.0
2019-12-10 14:35:00,104.92,104.96,104.87,104.89,7135.0,92.8151,92.8505,92.7709,92.7886,7135.0
2019-12-10 14:40:00,104.87,104.98,104.87,104.96,6024.0,92.7709,92.8682,92.7709,92.8505,6024.0
2019-12-10 14:45:00,104.96,104.97,104.91,104.93,9390.0,92.8505,92.8594,92.8063,92.824,9390.0
2019-12-10 14:50:00,104.95,104.99,104.92,104.93,17219.0,92.8417,92.8771,92.8151,92.824,17219.0
2019-12-10 14:55:00,104.93,104.93,104.77,104.81,36684.0,92.824,92.824,92.6824,92.7178,36684.0
2019-12-10 15:00:00,104.82,105.0,104.75,104.76,30619.0,92.7267,92.8859,92.6647,92.6736,30619.0
2019-12-10 15:05:00,104.75,104.77,104.73,104.76,3845.0,92.6647,92.6824,92.6471,92.6736,3845.0
2019-12-10 15:10:00,104.76,104.96,104.76,104.93,6351.0,92.6736,92.8505,92.6736,92.824,6351.0
2019-12-10 15:15:00,104.93,104.96,104.78,104.8,7993.0,92.824,92.8505,92.6913,92.709,7993.0
2019-12-10 15:20:00,104.79,104.79,104.69,104.69,7631.0,92.7001,92.7001,92.6117,92.6117,7631.0
2019-12-10 15:25:00,104.67,104.68,104.53,104.53,5742.0,92.594,92.6028,92.4701,92.4701,5742.0
2019-12-10 15:30:00,104.55,104.58,104.3,104.3,12691.0,92.4878,92.5144,92.2667,92.2667,12691.0
2019-12-10 15:35:00,104.3,104.39,104.26,104.27,19072.0,92.2667,92.3463,92.2313,92.2401,19072.0
2019-12-10 15:40:00,104.28,104.28,104.2,104.25,28110.0,92.249,92.249,92.1782,92.2224,28110.0
2019-12-10 15:45:00,104.25,104.27,104.17,104.24,19393.0,92.2224,92.2401,92.1517,92.2136,19393.0
2019-12-10 15:50:00,104.25,104.27,104.04,104.27,49965.0,92.2224,92.2401,92.0367,92.2401,49965.0
2019-12-10 15:55:00,104.26,104.43,104.25,104.41,74576.0,92.2313,92.3817,92.2224,92.364,74576.0
2019-12-11 09:30:00,104.78,106.18,104.65,105.94,102693.0,92.6913,93.9298,92.5763,93.7175,102693.0
2019-12-11 09:35:00,105.89,106.11,105.83,105.95,30078.0,93.6732,93.8678,93.6201,93.7263,30078.0
2019-12-11 09:40:00,106.0,106.35,105.86,106.34,29808.0,93.7705,94.0802,93.6467,94.0713,29808.0
2019-12-11 09:45:00,106.37,106.69,106.26,106.53,41583.0,94.0978,94.3809,94.0005,94.2394,41583.0
2019-12-11 09:50:00,106.58,106.8,106.54,106.66,26013.0,94.2836,94.4782,94.2482,94.3544,26013.0
2019-12-11 09:55:00,106.65,107.17,106.61,107.14,41593.0,94.3455,94.8055,94.3102,94.779,41593.0
2019-12-11 10:00:00,107.18,107.99,107.0,107.87,96062.0,94.8144,95.5309,94.6552,95.4248,96062.0
2019-12-11 10:05:00,107.88,107.92,107.62,107.85,60410.0,95.4336,95.469,95.2036,95.4071,60410.0
2019-12-11 10:10:00,107.85,108.27,107.84,108.25,99059.0,95.4071,95.7786,95.3982,95.7609,99059.0
2019-12-11 10:15:00,108.22,108.48,107.93,108.15,136472.0,95.7344,95.9644,95.4779,95.6725,136472.0
2019-12-11 10:20:00,108.17,108.79,108.09,108.76,114439.0,95.6902,96.2386,95.6194,96.2121,114439.0
2019-12-11 10:25:00,108.75,109.07,108.7,108.9,93866.0,96.2033,96.4863,96.159,96.336,93866.0
2019-12-11 10:30:00,108.84,108.85,108.18,108.57,63634.0,96.2829,96.2917,95.699,96.044,63634.0
2019-12-11 10:35:00,108.63,109.0,108.6,108.9,35052.0,96.0971,96.4244,96.0706,96.336,35052.0
2019-12-11 10:40:00,108.88,108.98,108.3,108.51,52570.0,96.3183,96.4067,95.8052,95.9909,52570.0
2019-12-11 10:45:00,108.55,108.75,108.41,108.67,17418.0,96.0263,96.2033,95.9025,96.1325,17418.0
2019-12-11 10:50:00,108.68,108.68,108.18,108.18,43914.0,96.1413,96.1413,95.699,95.699,43914.0
2019-12-11 10:55:00,108.16,108.49,108.04,108.37,15184.0,95.6813,95.9733,95.5752,95.8671,15184.0
2019-12-11 11:00:00,108.39,108.39,108.0,108.26,37284.0,95.8848,95.8848,95.5398,95.7698,37284.0
2019-12-11 11:05:00,108.27,108.68,108.26,108.48,38971.0,95.7786,96.1413,95.7698,95.9644,38971.0
2019-12-11 11:10:00,108.48,108.8,108.45,108.77,38627.0,95.9644,96.2475,95.9379,96.221,38627.0
2019-12-11 11:15:00,108.76,108.83,108.67,108.74,33290.0,96.2121,96.274,96.1325,96.1944,33290.0
2019-12-11 11:20:00,108.8,109.16,108.74,109.16,95232.0,96.2475,96.566,96.1944,96.566,95232.0
2019-12-11 11:25:00,109.14,109.27,109.05,109.1,34099.0,96.5483,96.6633,96.4686,96.5129,34099.0
2019-12-11 11:30:00,109.15,109.24,108.89,109.16,25406.0,96.5571,96.6367,96.3271,96.566,25406.0
2019-12-11 11:35:00,109.13,109.26,109.12,109.25,19591.0,96.5394,96.6544,96.5306,96.6456,19591.0
2019-12-11 11:40:00,109.25,109.47,109.22,109.38,36806.0,96.6456,96.8402,96.619,96.7606,36806.0
2019-12-11 11:45:00,109.4,109.48,109.11,109.16,57379.0,96.7783,96.849,96.5217,96.566,57379.0
2019-12-11 11:50:00,109.19,109.19,108.99,109.06,34936.0,96.5925,96.5925,96.4156,96.4775,34936.0
2019-12-11 11:55:00,109.08,109.1,108.72,109.1,26128.0,96.4952,96.5129,96.1767,96.5129,26128.0
2019-12-11 12:00:00,109.02,109.19,109.02,109.12,29773.0,96.4421,96.5925,96.4421,96.5306,29773.0
2019-12-11 12:05:00,109.11,109.5,109.08,109.44,28612.0,96.5217,96.8667,96.4952,96.8137,28612.0
2019-12-11 12:10:00,109.44,109.46,108.95,108.98,59418.0,96.8137,96.8313,96.3802,96.4067,59418.0
2019-12-11 12:15:00,108.97,109.0,108.66,108.79,15571.0,96.3979,96.4244,96.1236,96.2386,15571.0
2019-12-11 12:20:00,108.71,108.94,108.37,108.75,65900.0,96.1679,96.3713,95.8671,96.2033,65900.0
2019-12-11 12:25:00,108.76,108.88,108.67,108.8,23429.0,96.2121,96.3183,96.1325,96.2475,23429.0
2019-12-11 12:30:00,108.79,108.79,108.5,108.65,5861.0,96.2386,96.2386,95.9821,96.1148,5861.0
2019-12-11 12:35:00,108.64,108.69,108.5,108.66,18375.0,96.106,96.1502,95.9821,96.1236,18375.0
2019-12-11 12:40:00,108.66,108.78,108.58,108.59,17894.0,96.1236,96.2298,96.0529,96.0617,17894.0
2019-12-11 12:45:00,108.6,108.86,108.55,108.86,17799.0,96.0706,96.3006,96.0263,96.3006,17799.0
2019-12-11 12:50:00,108.82,108.84,108.72,108.74,12980.0,96.2652,96.2829,96.1767,96.1944,12980.0
2019-12-11 12:55:00,108.71,108.8,108.7,108.8,14500.0,96.1679,96.2475,96.159,96.2475,14500.0
2019-12-11 13:00:00,108.8,108.8,108.63,108.75,17330.0,96.2475,96.2475,96.0971,96.2033,17330.0
2019-12-11 13:05:00,108.78,108.8,108.77,108.8,7764.0,96.2298,96.2475,96.221,96.2475,7764.0
2019-12-11 13:10:00,108.78,108.88,108.78,108.86,16437.0,96.2298,96.3183,96.2298,96.3006,16437.0
2019-12-11 13:15:00,108.84,108.94,108.82,108.92,17798.0,96.2829,96.3713,96.2652,96.3536,17798.0
2019-12-11 13:20:00,108.9,108.96,108.81,108.83,6194.0,96.336,96.389,96.2563,96.274,6194.0
2019-12-11 13:25:00,108.87,108.88,108.75,108.75,11959.0,96.3094,96.3183,96.2033,96.2033,11959.0
2019-12-11 13:30:00,108.73,108.78,108.59,108.59,15964.0,96.1856,96.2298,96.0617,96.0617,15964.0
2019-12-11 13:35:00,108.57,108.64,108.51,108.51,9633.0,96.044,96.106,95.9909,95.9909,9633.0
2019-12-11 13:40:00,108.51,108.63,108.5,108.63,7227.0,95.9909,96.0971,95.9821,96.0971,7227.0
2019-12-11 13:45:00,108.62,108.72,108.61,108.67,15180.0,96.0883,96.1767,96.0794,96.1325,15180.0
2019-12-11 13:50:00,108.7,108.79,108.61,108.79,9661.0,96.159,96.2386,96.0794,96.2386,9661.0
2019-12-11 13:55:00,108.77,108.81,108.73,108.8,6736.0,96.221,96.2563,96.1856,96.2475,6736.0
2019-12-11 14:00:00,108.78,109.15,108.76,109.05,26059.0,96.2298,96.5571,96.2121,96.4686,26059.0
2019-12-11 14:05:00,109.03,109.05,108.96,109.03,20862.0,96.451,96.4686,96.389,96.451,20862.0
2019-12-11 14:10:00,109.05,109.15,108.96,109.11,13883.0,96.4686,96.5571,96.389,96.5217,13883.0
2019-12-11 14:15:00,109.11,109.16,109.03,109.03,23830.0,96.5217,96.566,96.451,96.451,23830.0
2019-12-11 14:20:00,109.05,109.08,108.94,109.06,18128.0,96.4686,96.4952,96.3713,96.4775,18128.0
2019-12-11 14:25:00,109.05,109.23,108.98,109.22,25401.0,96.4686,96.6279,96.4067,96.619,25401.0
2019-12-11 14:30:00,109.22,109.27,109.1,109.27,16150.0,96.619,96.6633,96.5129,96.6633,16150.0
2019-12-11 14:35:00,109.24,109.64,109.24,109.54,43534.0,96.6367,96.9906,96.6367,96.9021,43534.0
2019-12-11 14:40:00,109.54,109.77,109.49,109.72,28528.0,96.9021,97.1056,96.8579,97.0613,28528.0
2019-12-11 14:45:00,109.75,109.75,109.52,109.6,50545.0,97.0879,97.0879,96.8844,96.9552,50545.0
2019-12-11 14:50:00,109.62,109.66,109.54,109.65,33068.0,96.9729,97.0083,96.9021,96.9994,33068.0
2019-12-11 14:55:00,109.68,109.68,109.54,109.63,25425.0,97.026,97.026,96.9021,96.9817,25425.0
2019-12-11 15:00:00,109.57,109.66,109.48,109.54,63165.0,96.9287,97.0083,96.849,96.9021,63165.0
2019-12-11 15:05:00,109.55,109.68,109.55,109.62,20921.0,96.911,97.026,96.911,96.9729,20921.0
2019-12-11 15:10:00,109.63,109.65,109.56,109.57,26910.0,96.9817,96.9994,96.9198,96.9287,26910.0
2019-12-11 15:15:00,109.59,109.59,109.43,109.45,28179.0,96.9463,96.9463,96.8048,96.8225,28179.0
2019-12-11 15:20:00,109.45,109.7,109.43,109.68,18740.0,96.8225,97.0437,96.8048,97.026,18740.0
2019-12-11 15:25:00,109.68,109.71,109.53,109.56,36352.0,97.026,97.0525,96.8933,96.9198,36352.0
2019-12-11 15:30:00,109.56,109.57,109.43,109.45,30956.0,96.9198,96.9287,96.8048,96.8225,30956.0
2019-12-11 15:35:00,109.45,109.47,109.2,109.25,47011.0,96.8225,96.8402,96.6013,96.6456,47011.0
2019-12-11 15:40:00,109.26,109.38,109.26,109.36,63507.0,96.6544,96.7606,96.6544,96.7429,63507.0
2019-12-11 15:45:00,109.37,109.37,109.14,109.14,72750.0,96.7517,96.7517,96.5483,96.5483,72750.0
2019-12-11 15:50:00,109.17,109.25,109.08,109.09,95560.0,96.5748,96.6456,96.4952,96.504,95560.0
2019-12-11 15:55:00,109.1,109.34,109.04,109.3,133328.0,96.5129,96.7252,96.4598,96.6898,133328.0
2019-12-12 09:30:00,108.29,108.4,107.5,108.11,110598.0,95.7963,95.8936,95.0975,95.6371,110598.0
2019-12-12 09:35:00,108.03,110.0,107.73,109.8,81343.0,95.5663,97.309,95.3009,97.1321,81343.0
2019-12-12 09:40:00,109.97,110.43,109.66,109.95,81566.0,97.2825,97.6894,97.0083,97.2648,81566.0
2019-12-12 09:45:00,109.96,110.69,109.87,110.64,67735.0,97.2737,97.9194,97.194,97.8752,67735.0
2019-12-12 09:50:00,110.68,111.34,110.5,111.28,90133.0,97.9106,98.4944,97.7514,98.4414,90133.0
2019-12-12 09:55:00,111.22,111.71,111.0,111.61,61262.0,98.3883,98.8218,98.1937,98.7333,61262.0
2019-12-12 10:00:00,111.66,112.31,111.66,112.23,99511.0,98.7775,99.3525,98.7775,99.2818,99511.0
2019-12-12 10:05:00,112.18,112.22,111.66,111.78,78537.0,99.2375,99.2729,98.7775,98.8837,78537.0
2019-12-12 10:10:00,111.78,112.22,111.68,112.13,43329.0,98.8837,99.2729,98.7952,99.1933,43329.0
2019-12-12 10:15:00,112.18,112.26,112.0,112.1,34148.0,99.2375,99.3083,99.0783,99.1668,34148.0
2019-12-12 10:20:00,112.09,112.6,112.09,112.45,40019.0,99.1579,99.6091,99.1579,99.4764,40019.0
2019-12-12 10:25:00,112.46,112.53,112.3,112.47,34084.0,99.4852,99.5472,99.3437,99.4941,34084.0
2019-12-12 10:30:00,112.43,112.46,112.09,112.16,18681.0,99.4587,99.4852,99.1579,99.2198,18681.0
2019-12-12 10:35:00,112.16,112.36,112.03,112.3,39420.0,99.2198,99.3968,99.1048,99.3437,39420.0
2019-12-12 10:40:00,112.34,112.48,112.07,112.2,65682.0,99.3791,99.5029,99.1402,99.2552,65682.0
2019-12-12 10:45:00,112.2,112.28,112.03,112.12,24339.0,99.2552,99.326,99.1048,99.1845,24339.0
2019-12-12 10:50:00,112.13,112.68,112.11,112.56,26208.0,99.1933,99.6798,99.1756,99.5737,26208.0
2019-12-12 10:55:00,112.6,112.77,112.53,112.65,32302.0,99.6091,99.7595,99.5472,99.6533,32302.0
2019-12-12 11:00:00,112.65,112.75,112.26,112.38,32516.0,99.6533,99.7418,99.3083,99.4145,32516.0
2019-12-12 11:05:00,112.4,112.72,112.4,112.53,21330.0,99.4322,99.7152,99.4322,99.5472,21330.0
2019-12-12 11:10:00,112.53,112.7,112.32,112.48,39882.0,99.5472,99.6975,99.3614,99.5029,39882.0
2019-12-12 11:15:00,112.48,112.62,112.39,112.39,22004.0,99.5029,99.6268,99.4233,99.4233,22004.0
2019-12-12 11:20:00,112.36,112.39,112.06,112.07,34884.0,99.3968,99.4233,99.1314,99.1402,34884.0
2019-12-12 11:25:00,112.07,112.08,111.81,111.81,92390.0,99.1402,99.1491,98.9102,98.9102,92390.0
2019-12-12 11:30:00,111.79,111.81,111.47,111.5,25044.0,98.8925,98.9102,98.6094,98.636,25044.0
2019-12-12 11:35:00,111.54,111.57,111.28,111.57,16620.0,98.6714,98.6979,98.4414,98.6979,16620.0
2019-12-12 11:40:00,111.5,111.5,111.1,111.23,19225.0,98.636,98.636,98.2821,98.3971,19225.0
2019-12-12 11:45:00,111.2,111.35,111.15,111.21,13997.0,98.3706,98.5033,98.3264,98.3794,13997.0
2019-12-12 11:50:00,111.16,111.31,111.06,111.17,9190.0,98.3352,98.4679,98.2467,98.3441,9190.0
2019-12-12 11:55:00,111.1,111.1,110.79,110.97,23538.0,98.2821,98.2821,98.0079,98.1671,23538.0
2019-12-12 12:00:00,110.99,111.02,110.78,110.83,12493.0,98.1848,98.2114,97.9991,98.0433,12493.0
2019-12-12 12:05:00,110.82,110.89,110.55,110.81,17357.0,98.0344,98.0964,97.7956,98.0256,17357.0
2019-12-12 12:10:00,110.82,111.02,110.81,110.9,14563.0,98.0344,98.2114,98.0256,98.1052,14563.0
2019-12-12 12:15:00,110.88,110.92,110.8,110.84,13730.0,98.0875,98.1229,98.0167,98.0521,13730.0
2019-12-12 12:20:00,110.85,110.85,110.53,110.54,16825.0,98.061,98.061,97.7779,97.7867,16825.0
2019-12-12 12:25:00,110.51,110.67,110.41,110.63,19021.0,97.7602,97.9017,97.6717,97.8664,19021.0
2019-12-12 12:30:00,110.64,110.91,110.63,110.83,24884.0,97.8752,98.1141,97.8664,98.0433,24884.0
2019-12-12 12:35:00,110.83,111.13,110.8,111.09,11374.0,98.0433,98.3087,98.0167,98.2733,11374.0
2019-12-12 12:40:00,111.11,111.21,111.1,111.2,7845.0,98.291,98.3794,98.2821,98.3706,7845.0
2019-12-12 12:45:00,111.21,111.23,111.15,111.18,4838.0,98.3794,98.3971,98.3264,98.3529,4838.0
2019-12-12 12:50:00,111.21,111.32,111.17,111.28,8178.0,98.3794,98.4768,98.3441,98.4414,8178.0
2019-12-12 12:55:00,111.32,111.38,111.09,111.13,10444.0,98.4768,98.5298,98.2733,98.3087,10444.0
2019-12-12 13:00:00,111.14,111.3,111.08,111.26,14711.0,98.3175,98.4591,98.2644,98.4237,14711.0
2019-12-12 13:05:00,111.23,111.36,111.21,111.28,11485.0,98.3971,98.5121,98.3794,98.4414,11485.0
2019-12-12 13:10:00,111.28,111.39,111.23,111.36,6889.0,98.4414,98.5387,98.3971,98.5121,6889.0
2019-12-12 13:15:00,111.37,111.47,111.34,111.41,7426.0,98.521,98.6094,98.4944,98.5564,7426.0
2019-12-12 13:20:00,111.43,111.43,111.37,111.37,9432.0,98.5741,98.5741,98.521,98.521,9432.0
2019-12-12 13:25:00,111.37,111.37,111.21,111.33,9240.0,98.521,98.521,98.3794,98.4856,9240.0
2019-12-12 13:30:00,111.33,111.41,111.3,111.37,5000.0,98.4856,98.5564,98.4591,98.521,5000.0
2019-12-12 13:35:00,111.35,111.36,111.26,111.27,25873.0,98.5033,98.5121,98.4237,98.4325,25873.0
2019-12-12 13:40:00,111.31,111.37,111.3,111.33,5627.0,98.4679,98.521,98.4591,98.4856,5627.0
2019-12-12 13:45:00,111.3,111.35,111.28,111.3,4150.0,98.4591,98.5033,98.4414,98.4591,4150.0
2019-12-12 13:50:00,111.3,111.4,111.3,111.34,6294.0,98.4591,98.5475,98.4591,98.4944,6294.0
2019-12-12 13:55:00,111.36,111.36,111.23,111.25,11646.0,98.5121,98.5121,98.3971,98.4148,11646.0
2019-12-12 14:00:00,111.25,111.39,111.22,111.39,13674.0,98.4148,98.5387,98.3883,98.5387,13674.0
2019-12-12 14:05:00,111.38,111.41,111.28,111.33,8615.0,98.5298,98.5564,98.4414,98.4856,8615.0
2019-12-12 14:10:00,111.28,111.37,111.09,111.22,11863.0,98.4414,98.521,98.2733,98.3883,11863.0
2019-12-12 14:15:00,111.23,111.35,111.22,111.3,5604.0,98.3971,98.5033,98.3883,98.4591,5604.0
2019-12-12 14:20:00,111.28,111.34,111.26,111.33,7000.0,98.4414,98.4944,98.4237,98.4856,7000.0
2019-12-12 14:25:00,111.32,111.42,111.25,111.39,11694.0,98.4768,98.5652,98.4148,98.5387,11694.0
2019-12-12 14:30:00,111.38,112.03,111.3,111.9,42838.0,98.5298,99.1048,98.4591,98.9898,42838.0
2019-12-12 14:35:00,111.87,111.88,111.46,111.49,35498.0,98.9633,98.9721,98.6006,98.6271,35498.0
2019-12-12 14:40:00,111.48,111.58,111.45,111.51,17304.0,98.6183,98.7068,98.5918,98.6448,17304.0
2019-12-12 14:45:00,111.46,111.62,111.38,111.47,75702.0,98.6006,98.7421,98.5298,98.6094,75702.0
2019-12-12 14:50:00,111.47,111.63,111.43,111.57,19879.0,98.6094,98.751,98.5741,98.6979,19879.0
2019-12-12 14:55:00,111.56,111.7,111.56,111.68,26936.0,98.6891,98.8129,98.6891,98.7952,26936.0
2019-12-12 15:00:00,111.68,111.71,111.59,111.63,20914.0,98.7952,98.8218,98.7156,98.751,20914.0
2019-12-12 15:05:00,111.6,111.69,111.57,111.65,31624.0,98.7244,98.8041,98.6979,98.7687,31624.0
2019-12-12 15:10:00,111.65,111.65,111.5,111.53,18580.0,98.7687,98.7687,98.636,98.6625,18580.0
2019-12-12 15:15:00,111.5,111.55,111.48,111.51,19633.0,98.636,98.6802,98.6183,98.6448,19633.0
2019-12-12 15:20:00,111.51,111.59,111.41,111.47,22123.0,98.6448,98.7156,98.5564,98.6094,22123.0
2019-12-12 15:25:00,111.49,111.6,111.48,111.58,19735.0,98.6271,98.7244,98.6183,98.7068,19735.0
2019-12-12 15:30:00,111.59,111.61,111.41,111.44,28989.0,98.7156,98.7333,98.5564,98.5829,28989.0
2019-12-12 15:35:00,111.46,111.47,111.37,111.42,32037.0,98.6006,98.6094,98.521,98.5652,32037.0
2019-12-12 15:40:00,111.4,111.46,111.38,111.39,32118.0,98.5475,98.6006,98.5298,98.5387,32118.0
2019-12-12 15:45:00,111.4,111.73,111.38,111.69,29224.0,98.5475,98.8395,98.5298,98.8041,29224.0
2019-12-12 15:50:00,111.7,111.85,111.62,111.66,75629.0,98.8129,98.9456,98.7421,98.7775,75629.0
2019-12-12 15:55:00,111.68,111.69,111.44,111.5,131181.0,98.7952,98.8041,98.5829,98.636,131181.0
2019-12-13 09:30:00,111.41,111.71,110.62,111.28,92802.0,98.5564,98.8218,97.8575,98.4414,92802.0
2019-12-13 09:35:00,111.47,112.15,111.21,112.02,61773.0,98.6094,99.211,98.3794,99.096,61773.0
2019-12-13 09:40:00,112.12,112.2,111.75,111.81,40095.0,99.1845,99.2552,98.8571,98.9102,40095.0
2019-12-13 09:45:00,111.86,111.89,111.4,111.45,14422.0,98.9545,98.981,98.5475,98.5918,14422.0
2019-12-13 09:50:00,111.49,112.1,111.35,112.1,24287.0,98.6271,99.1668,98.5033,99.1668,24287.0
2019-12-13 09:55:00,112.01,112.14,111.87,111.92,11996.0,99.0871,99.2021,98.9633,99.0075,11996.0
2019-12-13 10:00:00,111.85,112.64,111.71,112.59,23907.0,98.9456,99.6445,98.8218,99.6002,23907.0
2019-12-13 10:05:00,112.43,112.77,112.43,112.48,46349.0,99.4587,99.7595,99.4587,99.5029,46349.0
2019-12-13 10:10:00,112.68,112.87,112.24,112.33,45765.0,99.6798,99.8479,99.2906,99.3702,45765.0
2019-12-13 10:15:00,112.29,112.52,112.0,112.5,30246.0,99.3348,99.5383,99.0783,99.5206,30246.0
2019-12-13 10:20:00,112.48,112.52,112.14,112.2,11328.0,99.5029,99.5383,99.2021,99.2552,11328.0
2019-12-13 10:25:00,112.21,112.37,111.99,112.0,15477.0,99.2641,99.4056,99.0695,99.0783,15477.0
2019-12-13 10:30:00,111.99,112.05,111.54,111.81,14793.0,99.0695,99.1225,98.6714,98.9102,14793.0
2019-12-13 10:35:00,111.74,111.79,111.33,111.52,50882.0,98.8483,98.8925,98.4856,98.6537,50882.0
2019-12-13 10:40:00,111.52,112.0,111.52,111.9,8852.0,98.6537,99.0783,98.6537,98.9898,8852.0
2019-12-13 10:45:00,111.85,112.09,111.61,111.72,39493.0,98.9456,99.1579,98.7333,98.8306,39493.0
2019-12-13 10:50:00,111.78,111.94,111.66,111.71,10431.0,98.8837,99.0252,98.7775,98.8218,10431.0
2019-12-13 10:55:00,111.72,111.85,111.45,111.52,12404.0,98.8306,98.9456,98.5918,98.6537,12404.0
2019-12-13 11:00:00,111.47,111.64,111.47,111.53,22720.0,98.6094,98.7598,98.6094,98.6625,22720.0
2019-12-13 11:05:00,111.55,111.71,111.43,111.59,19027.0,98.6802,98.8218,98.5741,98.7156,19027.0
2019-12-13 11:10:00,111.59,111.74,111.31,111.4,11376.0,98.7156,98.8483,98.4679,98.5475,11376.0
2019-12-13 11:15:00,111.42,111.49,111.28,111.28,16078.0,98.5652,98.6271,98.4414,98.4414,16078.0
2019-12-13 11:20:00,111.32,111.32,110.86,110.91,21983.0,98.4768,98.4768,98.0698,98.1141,21983.0
2019-12-13 11:25:00,110.82,110.84,110.66,110.78,23514.0,98.0344,98.0521,97.8929,97.9991,23514.0
2019-12-13 11:30:00,110.78,110.87,110.61,110.87,60076.0,97.9991,98.0787,97.8487,98.0787,60076.0
2019-12-13 11:35:00,110.9,111.06,110.8,110.99,26123.0,98.1052,98.2467,98.0167,98.1848,26123.0
2019-12-13 11:40:00,110.98,111.03,110.8,110.8,24612.0,98.176,98.2202,98.0167,98.0167,24612.0
2019-12-13 11:45:00,110.83,110.93,110.73,110.73,11943.0,98.0433,98.1317,97.9548,97.9548,11943.0
2019-12-13 11:50:00,110.79,110.99,110.74,110.75,13388.0,98.0079,98.1848,97.9637,97.9725,13388.0
2019-12-13 11:55:00,110.75,110.98,110.69,110.98,13454.0,97.9725,98.176,97.9194,98.176,13454.0
2019-12-13 12:00:00,110.99,111.16,110.79,110.82,10477.0,98.1848,98.3352,98.0079,98.0344,10477.0
2019-12-13 12:05:00,110.83,110.89,110.75,110.86,9655.0,98.0433,98.0964,97.9725,98.0698,9655.0
2019-12-13 12:10:00,110.84,110.91,110.77,110.8,8247.0,98.0521,98.1141,97.9902,98.0167,8247.0
2019-12-13 12:15:00,110.78,110.83,110.74,110.8,4855.0,97.9991,98.0433,97.9637,98.0167,4855.0
2019-12-13 12:20:00,110.79,111.0,110.79,110.82,6524.0,98.0079,98.1937,98.0079,98.0344,6524.0
2019-12-13 12:25:00,110.85,110.97,110.83,110.92,10762.0,98.061,98.1671,98.0433,98.1229,10762.0
2019-12-13 12:30:00,110.95,111.17,110.91,111.14,15646.0,98.1494,98.3441,98.1141,98.3175,15646.0
2019-12-13 12:35:00,111.13,111.29,111.12,111.29,11694.0,98.3087,98.4502,98.2998,98.4502,11694.0
2019-12-13 12:40:00,111.3,111.34,111.17,111.22,12705.0,98.4591,98.4944,98.3441,98.3883,12705.0
2019-12-13 12:45:00,111.2,111.42,111.19,111.39,10775.0,98.3706,98.5652,98.3618,98.5387,10775.0
2019-12-13 12:50:00,111.36,111.39,111.25,111.28,3906.0,98.5121,98.5387,98.4148,98.4414,3906.0
2019-12-13 12:55:00,111.31,111.47,111.29,111.41,5129.0,98.4679,98.6094,98.4502,98.5564,5129.0
2019-12-13 13:00:00,111.44,111.47,111.38,111.42,4680.0,98.5829,98.6094,98.5298,98.5652,4680.0
2019-12-13 13:05:00,111.42,111.42,111.25,111.32,10003.0,98.5652,98.5652,98.4148,98.4768,10003.0
2019-12-13 13:10:00,111.31,111.35,111.27,111.32,6487.0,98.4679,98.5033,98.4325,98.4768,6487.0
2019-12-13 13:15:00,111.32,111.32,111.13,111.13,8067.0,98.4768,98.4768,98.3087,98.3087,8067.0
2019-12-13 13:20:00,111.16,111.29,111.14,111.15,10291.0,98.3352,98.4502,98.3175,98.3264,10291.0
2019-12-13 13:25:00,111.16,111.22,111.12,111.12,7550.0,98.3352,98.3883,98.2998,98.2998,7550.0
2019-12-13 13:30:00,111.12,111.23,111.09,111.15,6046.0,98.2998,98.3971,98.2733,98.3264,6046.0
2019-12-13 13:35:00,111.14,111.15,111.04,111.05,3173.0,98.3175,98.3264,98.2291,98.2379,3173.0
2019-12-13 13:40:00,111.07,111.07,110.91,110.95,10530.0,98.2556,98.2556,98.1141,98.1494,10530.0
2019-12-13 13:45:00,110.95,111.15,110.94,111.14,5786.0,98.1494,98.3264,98.1406,98.3175,5786.0
2019-12-13 13:50:00,111.13,111.25,111.09,111.14,5661.0,98.3087,98.4148,98.2733,98.3175,5661.0
2019-12-13 13:55:00,111.15,111.15,111.03,111.03,5163.0,98.3264,98.3264,98.2202,98.2202,5163.0
2019-12-13 14:00:00,111.06,111.12,110.9,110.95,6218.0,98.2467,98.2998,98.1052,98.1494,6218.0
2019-12-13 14:05:00,110.94,111.1,110.94,111.09,4152.0,98.1406,98.2821,98.1406,98.2733,4152.0
2019-12-13 14:10:00,111.07,111.13,110.97,111.04,7683.0,98.2556,98.3087,98.1671,98.2291,7683.0
2019-12-13 14:15:00,111.07,111.07,110.97,111.0,14881.0,98.2556,98.2556,98.1671,98.1937,14881.0
2019-12-13 14:20:00,111.01,111.12,111.0,111.09,15917.0,98.2025,98.2998,98.1937,98.2733,15917.0
2019-12-13 14:25:00,111.09,111.15,111.07,111.08,10287.0,98.2733,98.3264,98.2556,98.2644,10287.0
2019-12-13 14:30:00,111.07,111.12,110.96,111.08,19176.0,98.2556,98.2998,98.1583,98.2644,19176.0
2019-12-13 14:35:00,111.08,111.12,111.0,111.12,61655.0,98.2644,98.2998,98.1937,98.2998,61655.0
2019-12-13 14:40:00,111.11,111.15,111.07,111.12,9237.0,98.291,98.3264,98.2556,98.2998,9237.0
2019-12-13 14:45:00,111.14,111.18,111.05,111.11,5818.0,98.3175,98.3529,98.2379,98.291,5818.0
2019-12-13 14:50:00,111.1,111.19,111.08,111.19,14777.0,98.2821,98.3618,98.2644,98.3618,14777.0
2019-12-13 14:55:00,111.19,111.34,111.19,111.34,12862.0,98.3618,98.4944,98.3618,98.4944,12862.0
2019-12-13 15:00:00,111.36,111.45,111.26,111.42,19543.0,98.5121,98.5918,98.4237,98.5652,19543.0
2019-12-13 15:05:00,111.42,111.53,111.42,111.52,15135.0,98.5652,98.6625,98.5652,98.6537,15135.0
2019-12-13 15:10:00,111.5,111.71,111.5,111.62,21247.0,98.636,98.8218,98.636,98.7421,21247.0
2019-12-13 15:15:00,111.62,111.7,111.61,111.64,13068.0,98.7421,98.8129,98.7333,98.7598,13068.0
2019-12-13 15:20:00,111.64,111.7,111.56,111.58,8573.0,98.7598,98.8129,98.6891,98.7068,8573.0
2019-12-13 15:25:00,111.58,111.6,111.55,111.57,27382.0,98.7068,98.7244,98.6802,98.6979,27382.0
2019-12-13 15:30:00,111.57,111.85,111.49,111.82,25809.0,98.6979,98.9456,98.6271,98.9191,25809.0
2019-12-13 15:35:00,111.82,111.86,111.74,111.85,10858.0,98.9191,98.9545,98.8483,98.9456,10858.0
2019-12-13 15:40:00,111.85,111.91,111.79,111.79,12828.0,98.9456,98.9987,98.8925,98.8925,12828.0
2019-12-13 15:45:00,111.8,111.8,111.7,111.73,16738.0,98.9014,98.9014,98.8129,98.8395,16738.0
2019-12-13 15:50:00,111.75,111.95,111.74,111.88,46897.0,98.8571,99.0341,98.8483,98.9721,46897.0
2019-12-13 15:55:00,111.86,111.92,111.84,111.9,87207.0,98.9545,99.0075,98.9368,98.9898,87207.0
2019-12-16 09:30:00,112.86,114.21,112.79,114.1,61004.0,99.8391,101.0333,99.7772,100.936,61004.0
2019-12-16 09:35:00,114.17,114.42,113.55,113.55,99591.0,100.9979,101.2191,100.4495,100.4495,99591.0
2019-12-16 09:40:00,113.57,113.73,113.43,113.46,64106.0,100.4672,100.6087,100.3433,100.3699,64106.0
2019-12-16 09:45:00,113.46,113.6,113.38,113.39,22234.0,100.3699,100.4937,100.2991,100.3079,22234.0
2019-12-16 09:50:00,113.36,113.42,113.15,113.4,20138.0,100.2814,100.3345,100.0956,100.3168,20138.0
2019-12-16 09:55:00,113.36,113.49,113.3,113.47,17447.0,100.2814,100.3964,100.2283,100.3787,17447.0
2019-12-16 10:00:00,113.47,113.65,113.39,113.65,24380.0,100.3787,100.5379,100.3079,100.5379,24380.0
2019-12-16 10:05:00,113.66,113.93,113.63,113.88,22413.0,100.5468,100.7856,100.5202,100.7414,22413.0
2019-12-16 10:10:00,113.92,114.03,113.82,113.82,29079.0,100.7768,100.8741,100.6883,100.6883,29079.0
2019-12-16 10:15:00,113.81,113.93,113.7,113.92,15337.0,100.6795,100.7856,100.5822,100.7768,15337.0
2019-12-16 10:20:00,113.87,114.06,113.82,114.04,15692.0,100.7326,100.9006,100.6883,100.8829,15692.0
2019-12-16 10:25:00,114.03,114.09,113.96,113.99,25988.0,100.8741,100.9272,100.8122,100.8387,25988.0
2019-12-16 10:30:00,113.98,114.07,113.8,113.81,15225.0,100.8299,100.9095,100.6706,100.6795,15225.0
2019-12-16 10:35:00,113.81,114.17,113.81,114.16,14831.0,100.6795,100.9979,100.6795,100.9891,14831.0
2019-12-16 10:40:00,114.17,114.22,114.11,114.12,13444.0,100.9979,101.0422,100.9449,100.9537,13444.0
2019-12-16 10:45:00,114.12,114.19,113.91,113.99,12551.0,100.9537,101.0156,100.7679,100.8387,12551.0
2019-12-16 10:50:00,114.02,114.2,113.97,114.15,15592.0,100.8652,101.0245,100.821,100.9802,15592.0
2019-12-16 10:55:00,114.16,114.29,114.16,114.23,29613.0,100.9891,101.1041,100.9891,101.051,29613.0
2019-12-16 11:00:00,114.24,114.35,114.22,114.33,16590.0,101.0599,101.1572,101.0422,101.1395,16590.0
2019-12-16 11:05:00,114.31,114.31,114.01,114.05,27188.0,101.1218,101.1218,100.8564,100.8918,27188.0
2019-12-16 11:10:00,114.01,114.05,113.86,114.05,19338.0,100.8564,100.8918,100.7237,100.8918,19338.0
2019-12-16 11:15:00,114.08,114.21,114.07,114.17,7504.0,100.9183,101.0333,100.9095,100.9979,7504.0
2019-12-16 11:20:00,114.15,114.29,114.13,114.19,8877.0,100.9802,101.1041,100.9626,101.0156,8877.0
2019-12-16 11:25:00,114.19,114.2,114.01,114.13,16369.0,101.0156,101.0245,100.8564,100.9626,16369.0
2019-12-16 11:30:00,114.08,114.27,114.08,114.18,15017.0,100.9183,101.0864,100.9183,101.0068,15017.0
2019-12-16 11:35:00,114.18,114.18,114.09,114.13,5596.0,101.0068,101.0068,100.9272,100.9626,5596.0
2019-12-16 11:40:00,114.15,114.15,114.04,114.04,14767.0,100.9802,100.9802,100.8829,100.8829,14767.0
2019-12-16 11:45:00,114.06,114.06,113.89,114.01,13644.0,100.9006,100.9006,100.7502,100.8564,13644.0
2019-12-16 11:50:00,114.04,114.04,113.87,113.99,6805.0,100.8829,100.8829,100.7326,100.8387,6805.0
2019-12-16 11:55:00,113.98,114.07,113.83,113.99,21801.0,100.8299,100.9095,100.6972,100.8387,21801.0
2019-12-16 12:00:00,113.97,114.09,113.95,114.09,29648.0,100.821,100.9272,100.8033,100.9272,29648.0
2019-12-16 12:05:00,114.09,114.15,114.05,114.09,19368.0,100.9272,100.9802,100.8918,100.9272,19368.0
2019-12-16 12:10:00,114.09,114.17,114.03,114.14,10988.0,100.9272,100.9979,100.8741,100.9714,10988.0
2019-12-16 12:15:00,114.13,114.23,114.12,114.23,8959.0,100.9626,101.051,100.9537,101.051,8959.0
2019-12-16 12:20:00,114.2,114.23,114.11,114.12,15255.0,101.0245,101.051,100.9449,100.9537,15255.0
2019-12-16 12:25:00,114.12,114.24,114.12,114.22,10524.0,100.9537,101.0599,100.9537,101.0422,10524.0
2019-12-16 12:30:00,114.22,114.22,114.13,114.13,10390.0,101.0422,101.0422,100.9626,100.9626,10390.0
2019-12-16 12:35:00,114.14,114.18,114.12,114.15,7261.0,100.9714,101.0068,100.9537,100.9802,7261.0
2019-12-16 12:40:00,114.11,114.12,114.02,114.04,6069.0,100.9449,100.9537,100.8652,100.8829,6069.0
2019-12-16 12:45:00,114.05,114.06,113.98,114.04,11180.0,100.8918,100.9006,100.8299,100.8829,11180.0
2019-12-16 12:50:00,114.03,114.21,114.01,114.19,12512.0,100.8741,101.0333,100.8564,101.0156,12512.0
2019-12-16 12:55:00,114.19,114.2,114.0,114.03,5839.0,101.0156,101.0245,100.8476,100.8741,5839.0
2019-12-16 13:00:00,114.0,114.04,113.88,113.98,6215.0,100.8476,100.8829,100.7414,100.8299,6215.0
2019-12-16 13:05:00,113.94,114.04,113.93,113.97,8665.0,100.7945,100.8829,100.7856,100.821,8665.0
2019-12-16 13:10:00,113.97,114.06,113.93,113.99,9706.0,100.821,100.9006,100.7856,100.8387,9706.0
2019-12-16 13:15:00,113.99,114.04,113.98,114.04,5846.0,100.8387,100.8829,100.8299,100.8829,5846.0
2019-12-16 13:20:00,114.05,114.05,113.95,113.98,8735.0,100.8918,100.8918,100.8033,100.8299,8735.0
2019-12-16 13:25:00,113.97,114.08,113.97,114.04,3800.0,100.821,100.9183,100.821,100.8829,3800.0
2019-12-16 13:30:00,114.05,114.07,114.0,114.04,3300.0,100.8918,100.9095,100.8476,100.8829,3300.0
2019-12-16 13:35:00,114.05,114.07,113.99,114.07,5646.0,100.8918,100.9095,100.8387,100.9095,5646.0
2019-12-16 13:40:00,114.05,114.07,113.98,114.01,9898.0,100.8918,100.9095,100.8299,100.8564,9898.0
2019-12-16 13:45:00,114.04,114.09,114.0,114.02,4257.0,100.8829,100.9272,100.8476,100.8652,4257.0
2019-12-16 13:50:00,114.0,114.09,114.0,114.09,5591.0,100.8476,100.9272,100.8476,100.9272,5591.0
2019-12-16 13:55:00,114.07,114.13,114.05,114.12,5300.0,100.9095,100.9626,100.8918,100.9537,5300.0
2019-12-16 14:00:00,114.12,114.15,114.1,114.15,8048.0,100.9537,100.9802,100.936,100.9802,8048.0
2019-12-16 14:05:00,114.19,114.2,114.1,114.16,8910.0,101.0156,101.0245,100.936,100.9891,8910.0
2019-12-16 14:10:00,114.17,114.23,114.16,114.21,6259.0,100.9979,101.051,100.9891,101.0333,6259.0
2019-12-16 14:15:00,114.19,114.24,114.12,114.15,15225.0,101.0156,101.0599,100.9537,100.9802,15225.0
2019-12-16 14:20:00,114.18,114.24,114.1,114.19,9544.0,101.0068,101.0599,100.936,101.0156,9544.0
2019-12-16 14:25:00,114.19,114.21,114.12,114.19,14229.0,101.0156,101.0333,100.9537,101.0156,14229.0
2019-12-16 14:30:00,114.18,114.21,114.15,114.16,6867.0,101.0068,101.0333,100.9802,100.9891,6867.0
2019-12-16 14:35:00,114.17,114.2,114.12,114.17,9314.0,100.9979,101.0245,100.9537,100.9979,9314.0
2019-12-16 14:40:00,114.17,114.22,114.16,114.2,8632.0,100.9979,101.0422,100.9891,101.0245,8632.0
2019-12-16 14:45:00,114.2,114.21,114.1,114.11,8577.0,101.0245,101.0333,100.936,100.9449,8577.0
2019-12-16 14:50:00,114.11,114.11,114.0,114.03,11428.0,100.9449,100.9449,100.8476,100.8741,11428.0
2019-12-16 14:55:00,114.03,114.06,113.95,113.97,10986.0,100.8741,100.9006,100.8033,100.821,10986.0
2019-12-16 15:00:00,113.93,113.96,113.88,113.9,10987.0,100.7856,100.8122,100.7414,100.7591,10987.0
2019-12-16 15:05:00,113.89,113.89,113.75,113.83,9074.0,100.7502,100.7502,100.6264,100.6972,9074.0
2019-12-16 15:10:00,113.84,113.87,113.72,113.75,14062.0,100.706,100.7326,100.5999,100.6264,14062.0
2019-12-16 15:15:00,113.77,113.84,113.74,113.8,11464.0,100.6441,100.706,100.6176,100.6706,11464.0
2019-12-16 15:20:00,113.81,113.86,113.77,113.79,9488.0,100.6795,100.7237,100.6441,100.6618,9488.0
2019-12-16 15:25:00,113.8,113.81,113.65,113.65,10696.0,100.6706,100.6795,100.5379,100.5379,10696.0
2019-12-16 15:30:00,113.65,113.71,113.59,113.71,16345.0,100.5379,100.591,100.4849,100.591,16345.0
2019-12-16 15:35:00,113.71,113.74,113.6,113.64,13135.0,100.591,100.6176,100.4937,100.5291,13135.0
2019-12-16 15:40:00,113.64,113.64,113.44,113.6,26416.0,100.5291,100.5291,100.3522,100.4937,26416.0
2019-12-16 15:45:00,113.59,113.61,113.35,113.41,22731.0,100.4849,100.5026,100.2725,100.3256,22731.0
2019-12-16 15:50:00,113.43,113.44,113.17,113.17,49944.0,100.3433,100.3522,100.1133,100.1133,49944.0
2019-12-16 15:55:00,113.18,113.26,113.13,113.13,96528.0,100.1222,100.1929,100.0779,100.0779,96528.0
2019-12-17 09:30:00,113.58,113.72,113.05,113.12,51826.0,100.476,100.5999,100.0072,100.0691,51826.0
2019-12-17 09:35:00,113.05,113.35,112.32,112.41,55874.0,100.0072,100.2725,99.3614,99.441,55874.0
2019-12-17 09:40:00,112.41,113.07,112.3,112.75,28156.0,99.441,100.0249,99.3437,99.7418,28156.0
2019-12-17 09:45:00,112.78,113.09,112.77,112.82,22178.0,99.7683,100.0425,99.7595,99.8037,22178.0
2019-12-17 09:50:00,112.83,113.11,112.57,112.75,72204.0,99.8125,100.0602,99.5825,99.7418,72204.0
2019-12-17 09:55:00,112.76,113.0,112.7,112.89,25559.0,99.7506,99.9629,99.6975,99.8656,25559.0
2019-12-17 10:00:00,112.92,113.08,112.89,112.92,15794.0,99.8922,100.0337,99.8656,99.8922,15794.0
2019-12-17 10:05:00,112.95,113.15,112.86,113.11,16174.0,99.9187,100.0956,99.8391,100.0602,16174.0
2019-12-17 10:10:00,113.15,113.28,113.08,113.25,17474.0,100.0956,100.2106,100.0337,100.1841,17474.0
2019-12-17 10:15:00,113.22,113.37,113.05,113.35,13273.0,100.1575,100.2902,100.0072,100.2725,13273.0
2019-12-17 10:20:00,113.36,113.48,113.26,113.29,18703.0,100.2814,100.3875,100.1929,100.2195,18703.0
2019-12-17 10:25:00,113.29,113.37,113.19,113.23,8394.0,100.2195,100.2902,100.131,100.1664,8394.0
2019-12-17 10:30:00,113.19,113.32,112.99,113.05,13631.0,100.131,100.246,99.9541,100.0072,13631.0
2019-12-17 10:35:00,113.06,113.12,113.02,113.07,11273.0,100.016,100.0691,99.9806,100.0249,11273.0
2019-12-17 10:40:00,113.08,113.09,112.94,113.01,9455.0,100.0337,100.0425,99.9098,99.9718,9455.0
2019-12-17 10:45:00,113.01,113.17,112.98,113.08,11089.0,99.9718,100.1133,99.9452,100.0337,11089.0
2019-12-17 10:50:00,113.11,113.28,113.06,113.21,13108.0,100.0602,100.2106,100.016,100.1487,13108.0
2019-12-17 10:55:00,113.16,113.2,112.84,112.84,16608.0,100.1045,100.1399,99.8214,99.8214,16608.0
2019-12-17 11:00:00,112.86,113.02,112.83,112.93,14464.0,99.8391,99.9806,99.8125,99.901,14464.0
2019-12-17 11:05:00,112.95,113.09,112.74,112.77,33414.0,99.9187,100.0425,99.7329,99.7595,33414.0
2019-12-17 11:10:00,112.75,112.89,112.74,112.85,17975.0,99.7418,99.8656,99.7329,99.8302,17975.0
2019-12-17 11:15:00,112.83,112.97,112.83,112.97,12173.0,99.8125,99.9364,99.8125,99.9364,12173.0
2019-12-17 11:20:00,112.97,113.05,112.88,112.93,8861.0,99.9364,100.0072,99.8568,99.901,8861.0
2019-12-17 11:25:00,112.94,113.02,112.94,112.98,8680.0,99.9098,99.9806,99.9098,99.9452,8680.0
2019-12-17 11:30:00,113.0,113.02,112.92,112.95,10522.0,99.9629,99.9806,99.8922,99.9187,10522.0
2019-12-17 11:35:00,112.95,113.12,112.94,113.05,13061.0,99.9187,100.0691,99.9098,100.0072,13061.0
2019-12-17 11:40:00,113.04,113.04,112.89,113.01,25863.0,99.9983,99.9983,99.8656,99.9718,25863.0
2019-12-17 11:45:00,113.0,113.03,112.95,113.02,11384.0,99.9629,99.9895,99.9187,99.9806,11384.0
2019-12-17 11:50:00,113.05,113.15,112.9,112.96,12492.0,100.0072,100.0956,99.8745,99.9275,12492.0
2019-12-17 11:55:00,112.98,113.25,112.95,113.22,11254.0,99.9452,100.1841,99.9187,100.1575,11254.0
2019-12-17 12:00:00,113.23,113.25,113.18,113.23,15785.0,100.1664,100.1841,100.1222,100.1664,15785.0
2019-12-17 12:05:00,113.22,113.27,113.2,113.24,6333.0,100.1575,100.2018,100.1399,100.1752,6333.0
2019-12-17 12:10:00,113.24,113.31,113.19,113.3,7864.0,100.1752,100.2372,100.131,100.2283,7864.0
2019-12-17 12:15:00,113.28,113.31,113.22,113.29,9188.0,100.2106,100.2372,100.1575,100.2195,9188.0
2019-12-17 12:20:00,113.29,113.29,113.2,113.25,4380.0,100.2195,100.2195,100.1399,100.1841,4380.0
2019-12-17 12:25:00,113.26,113.36,113.26,113.31,5082.0,100.1929,100.2814,100.1929,100.2372,5082.0
2019-12-17 12:30:00,113.32,113.35,113.28,113.29,4229.0,100.246,100.2725,100.2106,100.2195,4229.0
2019-12-17 12:35:00,113.28,113.31,113.24,113.25,4959.0,100.2106,100.2372,100.1752,100.1841,4959.0
2019-12-17 12:40:00,113.26,113.29,113.13,113.14,5869.0,100.1929,100.2195,100.0779,100.0868,5869.0
2019-12-17 12:45:00,113.1,113.15,113.04,113.08,8445.0,100.0514,100.0956,99.9983,100.0337,8445.0
2019-12-17 12:50:00,113.09,113.16,113.09,113.14,5677.0,100.0425,100.1045,100.0425,100.0868,5677.0
2019-12-17 12:55:00,113.17,113.18,113.09,113.14,16155.0,100.1133,100.1222,100.0425,100.0868,16155.0
2019-12-17 13:00:00,113.16,113.17,113.03,113.03,7318.0,100.1045,100.1133,99.9895,99.9895,7318.0
2019-12-17 13:05:00,113.03,113.04,112.94,112.95,13594.0,99.9895,99.9983,99.9098,99.9187,13594.0
2019-12-17 13:10:00,112.94,113.04,112.92,113.04,17228.0,99.9098,99.9983,99.8922,99.9983,17228.0
2019-12-17 13:15:00,113.02,113.03,112.92,112.95,9683.0,99.9806,99.9895,99.8922,99.9187,9683.0
2019-12-17 13:20:00,112.95,113.0,112.92,113.0,14816.0,99.9187,99.9629,99.8922,99.9629,14816.0
2019-12-17 13:25:00,113.01,113.1,112.99,113.05,15619.0,99.9718,100.0514,99.9541,100.0072,15619.0
2019-12-17 13:30:00,113.01,113.08,112.98,113.05,6523.0,99.9718,100.0337,99.9452,100.0072,6523.0
2019-12-17 13:35:00,113.05,113.15,113.04,113.15,6474.0,100.0072,100.0956,99.9983,100.0956,6474.0
2019-12-17 13:40:00,113.16,113.23,113.12,113.22,11917.0,100.1045,100.1664,100.0691,100.1575,11917.0
2019-12-17 13:45:00,113.22,113.23,112.69,112.69,19334.0,100.1575,100.1664,99.6887,99.6887,19334.0
2019-12-17 13:50:00,112.74,112.92,112.64,112.64,30306.0,99.7329,99.8922,99.6445,99.6445,30306.0
2019-12-17 13:55:00,112.67,112.75,112.64,112.66,26295.0,99.671,99.7418,99.6445,99.6622,26295.0
2019-12-17 14:00:00,112.66,112.86,112.66,112.79,23426.0,99.6622,99.8391,99.6622,99.7772,23426.0
2019-12-17 14:05:00,112.8,112.8,112.68,112.69,30115.0,99.786,99.786,99.6798,99.6887,30115.0
2019-12-17 14:10:00,112.67,112.74,112.45,112.67,22956.0,99.671,99.7329,99.4764,99.671,22956.0
2019-12-17 14:15:00,112.67,112.69,112.49,112.64,12661.0,99.671,99.6887,99.5118,99.6445,12661.0
2019-12-17 14:20:00,112.64,112.75,112.62,112.66,6615.0,99.6445,99.7418,99.6268,99.6622,6615.0
2019-12-17 14:25:00,112.66,112.73,112.62,112.72,8572.0,99.6622,99.7241,99.6268,99.7152,8572.0
2019-12-17 14:30:00,112.7,112.73,112.6,112.61,9331.0,99.6975,99.7241,99.6091,99.6179,9331.0
2019-12-17 14:35:00,112.61,112.77,112.6,112.74,19628.0,99.6179,99.7595,99.6091,99.7329,19628.0
2019-12-17 14:40:00,112.73,112.8,112.7,112.7,14611.0,99.7241,99.786,99.6975,99.6975,14611.0
2019-12-17 14:45:00,112.7,112.72,112.5,112.59,11601.0,99.6975,99.7152,99.5206,99.6002,11601.0
2019-12-17 14:50:00,112.57,112.64,112.55,112.58,10422.0,99.5825,99.6445,99.5648,99.5914,10422.0
2019-12-17 14:55:00,112.59,112.69,112.57,112.63,15135.0,99.6002,99.6887,99.5825,99.6356,15135.0
2019-12-17 15:00:00,112.62,112.74,112.6,112.65,10902.0,99.6268,99.7329,99.6091,99.6533,10902.0
2019-12-17 15:05:00,112.65,112.67,112.58,112.61,13229.0,99.6533,99.671,99.5914,99.6179,13229.0
2019-12-17 15:10:00,112.6,112.62,112.48,112.56,16009.0,99.6091,99.6268,99.5029,99.5737,16009.0
2019-12-17 15:15:00,112.55,112.61,112.5,112.53,25387.0,99.5648,99.6179,99.5206,99.5472,25387.0
2019-12-17 15:20:00,112.53,112.6,112.48,112.59,18870.0,99.5472,99.6091,99.5029,99.6002,18870.0
2019-12-17 15:25:00,112.58,112.7,112.56,112.62,19971.0,99.5914,99.6975,99.5737,99.6268,19971.0
2019-12-17 15:30:00,112.61,112.78,112.61,112.73,22787.0,99.6179,99.7683,99.6179,99.7241,22787.0
2019-12-17 15:35:00,112.73,112.89,112.68,112.84,30271.0,99.7241,99.8656,99.6798,99.8214,30271.0
2019-12-17 15:40:00,112.84,112.87,112.78,112.85,22373.0,99.8214,99.8479,99.7683,99.8302,22373.0
2019-12-17 15:45:00,112.84,112.9,112.79,112.87,25898.0,99.8214,99.8745,99.7772,99.8479,25898.0
2019-12-17 15:50:00,112.88,113.19,112.88,113.17,54769.0,99.8568,100.131,99.8568,100.1133,54769.0
2019-12-17 15:55:00,113.18,113.18,112.99,113.09,151841.0,100.1222,100.1222,99.9541,100.0425,151841.0
2019-12-18 09:30:00,113.4,113.84,113.27,113.54,46167.0,100.3168,100.706,100.2018,100.4406,46167.0
2019-12-18 09:35:00,113.62,113.87,113.44,113.66,11986.0,100.5114,100.7326,100.3522,100.5468,11986.0
2019-12-18 09:40:00,113.61,113.74,113.5,113.74,6602.0,100.5026,100.6176,100.4052,100.6176,6602.0
2019-12-18 09:45:00,113.78,113.78,113.42,113.5,23122.0,100.6529,100.6529,100.3345,100.4052,23122.0
2019-12-18 09:50:00,113.5,113.65,113.25,113.57,17049.0,100.4052,100.5379,100.1841,100.4672,17049.0
2019-12-18 09:55:00,113.62,113.75,113.48,113.48,11798.0,100.5114,100.6264,100.3875,100.3875,11798.0
2019-12-18 10:00:00,113.47,113.47,113.13,113.46,27833.0,100.3787,100.3787,100.0779,100.3699,27833.0
2019-12-18 10:05:00,113.52,113.57,113.42,113.55,9297.0,100.4229,100.4672,100.3345,100.4495,9297.0
2019-12-18 10:10:00,113.53,113.7,113.49,113.62,14892.0,100.4318,100.5822,100.3964,100.5114,14892.0
2019-12-18 10:15:00,113.64,113.7,113.47,113.49,13871.0,100.5291,100.5822,100.3787,100.3964,13871.0
2019-12-18 10:20:00,113.52,113.52,113.25,113.26,12910.0,100.4229,100.4229,100.1841,100.1929,12910.0
2019-12-18 10:25:00,113.24,113.41,113.19,113.31,23612.0,100.1752,100.3256,100.131,100.2372,23612.0
2019-12-18 10:30:00,113.32,113.45,113.15,113.15,15407.0,100.246,100.361,100.0956,100.0956,15407.0
2019-12-18 10:35:00,113.13,113.41,113.13,113.34,12452.0,100.0779,100.3256,100.0779,100.2637,12452.0
2019-12-18 10:40:00,113.35,113.38,113.13,113.17,12254.0,100.2725,100.2991,100.0779,100.1133,12254.0
2019-12-18 10:45:00,113.15,113.2,112.98,113.03,26083.0,100.0956,100.1399,99.9452,99.9895,26083.0
2019-12-18 10:50:00,113.03,113.15,113.02,113.11,10744.0,99.9895,100.0956,99.9806,100.0602,10744.0
2019-12-18 10:55:00,113.14,113.27,113.11,113.17,8022.0,100.0868,100.2018,100.0602,100.1133,8022.0
2019-12-18 11:00:00,113.15,113.25,113.13,113.24,9009.0,100.0956,100.1841,100.0779,100.1752,9009.0
2019-12-18 11:05:00,113.24,113.24,113.01,113.02,6262.0,100.1752,100.1752,99.9718,99.9806,6262.0
2019-12-18 11:10:00,113.07,113.13,113.01,113.08,10160.0,100.0249,100.0779,99.9718,100.0337,10160.0
2019-12-18 11:15:00,113.09,113.3,113.02,113.23,7866.0,100.0425,100.2283,99.9806,100.1664,7866.0
2019-12-18 11:20:00,113.22,113.22,113.04,113.13,6635.0,100.1575,100.1575,99.9983,100.0779,6635.0
2019-12-18 11:25:00,113.11,113.22,113.1,113.15,5758.0,100.0602,100.1575,100.0514,100.0956,5758.0
2019-12-18 11:30:00,113.11,113.16,113.05,113.06,4278.0,100.0602,100.1045,100.0072,100.016,4278.0
2019-12-18 11:35:00,113.06,113.22,113.05,113.22,5001.0,100.016,100.1575,100.0072,100.1575,5001.0
2019-12-18 11:40:00,113.25,113.27,113.07,113.08,13740.0,100.1841,100.2018,100.0249,100.0337,13740.0
2019-12-18 11:45:00,113.1,113.17,113.08,113.17,3299.0,100.0514,100.1133,100.0337,100.1133,3299.0
2019-12-18 11:50:00,113.17,113.23,113.12,113.18,2900.0,100.1133,100.1664,100.0691,100.1222,2900.0
2019-12-18 11:55:00,113.15,113.2,113.11,113.12,4798.0,100.0956,100.1399,100.0602,100.0691,4798.0
2019-12-18 12:00:00,113.11,113.23,113.11,113.21,6350.0,100.0602,100.1664,100.0602,100.1487,6350.0
2019-12-18 12:05:00,113.21,113.29,113.2,113.24,5532.0,100.1487,100.2195,100.1399,100.1752,5532.0
2019-12-18 12:10:00,113.23,113.29,113.18,113.2,6180.0,100.1664,100.2195,100.1222,100.1399,6180.0
2019-12-18 12:15:00,113.22,113.22,113.08,113.1,6619.0,100.1575,100.1575,100.0337,100.0514,6619.0
2019-12-18 12:20:00,113.11,113.15,113.06,113.14,3825.0,100.0602,100.0956,100.016,100.0868,3825.0
2019-12-18 12:25:00,113.12,113.28,113.12,113.24,6745.0,100.0691,100.2106,100.0691,100.1752,6745.0
2019-12-18 12:30:00,113.26,113.29,113.19,113.2,4930.0,100.1929,100.2195,100.131,100.1399,4930.0
2019-12-18 12:35:00,113.2,113.36,113.18,113.35,6760.0,100.1399,100.2814,100.1222,100.2725,6760.0
2019-12-18 12:40:00,113.35,113.44,113.33,113.38,5236.0,100.2725,100.3522,100.2549,100.2991,5236.0
2019-12-18 12:45:00,113.4,113.55,113.39,113.49,7827.0,100.3168,100.4495,100.3079,100.3964,7827.0
2019-12-18 12:50:00,113.5,113.66,113.49,113.63,17232.0,100.4052,100.5468,100.3964,100.5202,17232.0
2019-12-18 12:55:00,113.65,113.75,113.63,113.67,14409.0,100.5379,100.6264,100.5202,100.5556,14409.0
2019-12-18 13:00:00,113.69,113.98,113.67,113.88,16494.0,100.5733,100.8299,100.5556,100.7414,16494.0
2019-12-18 13:05:00,113.87,113.95,113.8,113.81,11368.0,100.7326,100.8033,100.6706,100.6795,11368.0
2019-12-18 13:10:00,113.83,114.01,113.78,113.98,19943.0,100.6972,100.8564,100.6529,100.8299,19943.0
2019-12-18 13:15:00,113.95,114.14,113.94,114.11,15419.0,100.8033,100.9714,100.7945,100.9449,15419.0
2019-12-18 13:20:00,114.13,114.56,114.09,114.56,75961.0,100.9626,101.3429,100.9272,101.3429,75961.0
2019-12-18 13:25:00,114.54,114.92,114.36,114.51,56700.0,101.3253,101.6614,101.166,101.2987,56700.0
2019-12-18 13:30:00,114.47,114.54,114.31,114.42,13282.0,101.2633,101.3253,101.1218,101.2191,13282.0
2019-12-18 13:35:00,114.35,114.39,114.17,114.38,10254.0,101.1572,101.1926,100.9979,101.1837,10254.0
2019-12-18 13:40:00,114.37,114.38,114.12,114.18,16460.0,101.1749,101.1837,100.9537,101.0068,16460.0
2019-12-18 13:45:00,114.09,114.37,114.01,114.36,26130.0,100.9272,101.1749,100.8564,101.166,26130.0
2019-12-18 13:50:00,114.39,114.53,114.23,114.44,11519.0,101.1926,101.3164,101.051,101.2368,11519.0
2019-12-18 13:55:00,114.39,114.45,114.27,114.44,5810.0,101.1926,101.2456,101.0864,101.2368,5810.0
2019-12-18 14:00:00,114.43,114.66,114.27,114.57,29997.0,101.2279,101.4314,101.0864,101.3518,29997.0
2019-12-18 14:05:00,114.57,114.96,114.57,114.9,50232.0,101.3518,101.6968,101.3518,101.6437,50232.0
2019-12-18 14:10:00,114.92,115.69,114.92,115.67,81132.0,101.6614,102.3426,101.6614,102.3249,81132.0
2019-12-18 14:15:00,115.6,116.06,115.36,115.79,100987.0,102.263,102.6699,102.0506,102.431,100987.0
2019-12-18 14:20:00,115.79,115.81,115.01,115.13,48282.0,102.431,102.4487,101.741,101.8472,48282.0
2019-12-18 14:25:00,115.13,115.25,115.01,115.03,18661.0,101.8472,101.9533,101.741,101.7587,18661.0
2019-12-18 14:30:00,115.05,115.19,115.01,115.16,25936.0,101.7764,101.9003,101.741,101.8737,25936.0
2019-12-18 14:35:00,115.17,115.25,115.09,115.15,17804.0,101.8826,101.9533,101.8118,101.8649,17804.0
2019-12-18 14:40:00,115.15,115.28,115.12,115.22,14310.0,101.8649,101.9799,101.8383,101.9268,14310.0
2019-12-18 14:45:00,115.22,115.54,115.22,115.5,37612.0,101.9268,102.2099,101.9268,102.1745,37612.0
2019-12-18 14:50:00,115.52,115.72,115.42,115.61,22580.0,102.1922,102.3691,102.1037,102.2718,22580.0
2019-12-18 14:55:00,115.57,115.65,115.44,115.63,10821.0,102.2364,102.3072,102.1214,102.2895,10821.0
2019-12-18 15:00:00,115.64,115.68,115.49,115.57,19924.0,102.2983,102.3337,102.1657,102.2364,19924.0
2019-12-18 15:05:00,115.57,115.72,115.5,115.66,19161.0,102.2364,102.3691,102.1745,102.316,19161.0
2019-12-18 15:10:00,115.65,115.72,115.63,115.68,15751.0,102.3072,102.3691,102.2895,102.3337,15751.0
2019-12-18 15:15:00,115.68,115.84,115.67,115.81,28194.0,102.3337,102.4753,102.3249,102.4487,28194.0
2019-12-18 15:20:00,115.8,116.08,115.8,116.06,36547.0,102.4399,102.6876,102.4399,102.6699,36547.0
2019-12-18 15:25:00,116.04,116.07,115.87,115.92,42578.0,102.6522,102.6787,102.5018,102.546,42578.0
2019-12-18 15:30:00,115.93,116.0,115.87,115.93,32321.0,102.5549,102.6168,102.5018,102.5549,32321.0
2019-12-18 15:35:00,115.96,116.13,115.91,116.06,40630.0,102.5814,102.7318,102.5372,102.6699,40630.0
2019-12-18 15:40:00,116.05,116.13,116.01,116.11,37760.0,102.661,102.7318,102.6257,102.7141,37760.0
2019-12-18 15:45:00,116.11,116.14,115.86,115.92,49025.0,102.7141,102.7407,102.493,102.546,49025.0
2019-12-18 15:50:00,115.93,116.06,115.68,115.7,67865.0,102.5549,102.6699,102.3337,102.3514,67865.0
2019-12-18 15:55:00,115.72,115.95,115.72,115.91,160453.0,102.3691,102.5726,102.3691,102.5372,160453.0
2019-12-19 09:30:00,116.1,116.19,115.26,115.57,54129.0,102.7053,102.7849,101.9622,102.2364,54129.0
2019-12-19 09:35:00,115.54,115.74,115.17,115.63,21850.0,102.2099,102.3868,101.8826,102.2895,21850.0
2019-12-19 09:40:00,115.59,116.32,115.57,116.18,20408.0,102.2541,102.8999,102.2364,102.776,20408.0
2019-12-19 09:45:00,116.24,116.38,116.09,116.32,19290.0,102.8291,102.953,102.6964,102.8999,19290.0
2019-12-19 09:50:00,116.32,116.32,115.75,115.96,24822.0,102.8999,102.8999,102.3957,102.5814,24822.0
2019-12-19 09:55:00,115.9,115.92,115.64,115.65,18409.0,102.5283,102.546,102.2983,102.3072,18409.0
2019-12-19 10:00:00,115.69,115.91,115.56,115.7,14659.0,102.3426,102.5372,102.2276,102.3514,14659.0
2019-12-19 10:05:00,115.75,115.99,115.71,115.77,16920.0,102.3957,102.608,102.3603,102.4133,16920.0
2019-12-19 10:10:00,115.76,116.0,115.74,115.85,15281.0,102.4045,102.6168,102.3868,102.4841,15281.0
2019-12-19 10:15:00,115.9,116.08,115.86,116.05,9860.0,102.5283,102.6876,102.493,102.661,9860.0
2019-12-19 10:20:00,116.03,116.19,115.92,116.19,26821.0,102.6433,102.7849,102.546,102.7849,26821.0
2019-12-19 10:25:00,116.17,116.39,116.04,116.39,38341.0,102.7672,102.9618,102.6522,102.9618,38341.0
2019-12-19 10:30:00,116.4,116.55,116.2,116.25,22142.0,102.9707,103.1034,102.7937,102.838,22142.0
2019-12-19 10:35:00,116.24,116.31,116.16,116.31,13812.0,102.8291,102.891,102.7584,102.891,13812.0
2019-12-19 10:40:00,116.31,116.52,116.26,116.52,15569.0,102.891,103.0768,102.8468,103.0768,15569.0
2019-12-19 10:45:00,116.55,116.7,116.52,116.67,16185.0,103.1034,103.236,103.0768,103.2095,16185.0
2019-12-19 10:50:00,116.67,116.97,116.63,116.9,19917.0,103.2095,103.4749,103.1741,103.413,19917.0
2019-12-19 10:55:00,116.89,117.14,116.86,116.94,44585.0,103.4041,103.6253,103.3776,103.4484,44585.0
2019-12-19 11:00:00,116.92,117.38,116.92,117.24,34896.0,103.4307,103.8376,103.4307,103.7137,34896.0
2019-12-19 11:05:00,117.23,117.28,116.96,116.98,22338.0,103.7049,103.7491,103.4661,103.4837,22338.0
2019-12-19 11:10:00,116.98,117.2,116.76,116.79,19356.0,103.4837,103.6784,103.2891,103.3157,19356.0
2019-12-19 11:15:00,116.79,116.81,116.58,116.69,15772.0,103.3157,103.3334,103.1299,103.2272,15772.0
2019-12-19 11:20:00,116.69,117.0,116.66,117.0,27736.0,103.2272,103.5014,103.2007,103.5014,27736.0
2019-12-19 11:25:00,117.0,117.42,117.0,117.28,40211.0,103.5014,103.873,103.5014,103.7491,40211.0
2019-12-19 11:30:00,117.25,117.58,117.25,117.51,28342.0,103.7226,104.0145,103.7226,103.9526,28342.0
2019-12-19 11:35:00,117.53,117.58,117.31,117.51,16551.0,103.9703,104.0145,103.7757,103.9526,16551.0
2019-12-19 11:40:00,117.46,117.55,117.37,117.41,9491.0,103.9084,103.988,103.8288,103.8641,9491.0
2019-12-19 11:45:00,117.39,117.39,117.18,117.19,10119.0,103.8464,103.8464,103.6607,103.6695,10119.0
2019-12-19 11:50:00,117.21,117.24,117.02,117.05,11219.0,103.6872,103.7137,103.5191,103.5457,11219.0
2019-12-19 11:55:00,117.04,117.23,117.03,117.21,17015.0,103.5368,103.7049,103.528,103.6872,17015.0
2019-12-19 12:00:00,117.23,117.28,117.09,117.15,9111.0,103.7049,103.7491,103.5811,103.6341,9111.0
2019-12-19 12:05:00,117.15,117.21,117.05,117.14,11479.0,103.6341,103.6872,103.5457,103.6253,11479.0
2019-12-19 12:10:00,117.13,117.27,117.12,117.26,13834.0,103.6164,103.7403,103.6076,103.7314,13834.0
2019-12-19 12:15:00,117.29,117.32,117.2,117.24,5912.0,103.758,103.7845,103.6784,103.7137,5912.0
2019-12-19 12:20:00,117.24,117.33,117.24,117.32,8493.0,103.7137,103.7934,103.7137,103.7845,8493.0
2019-12-19 12:25:00,117.34,117.36,117.23,117.3,19612.0,103.8022,103.8199,103.7049,103.7668,19612.0
2019-12-19 12:30:00,117.32,117.35,117.26,117.34,6366.0,103.7845,103.8111,103.7314,103.8022,6366.0
2019-12-19 12:35:00,117.33,117.47,117.33,117.41,9037.0,103.7934,103.9172,103.7934,103.8641,9037.0
2019-12-19 12:40:00,117.39,117.42,117.35,117.37,7275.0,103.8464,103.873,103.8111,103.8288,7275.0
2019-12-19 12:45:00,117.34,117.39,117.23,117.25,7979.0,103.8022,103.8464,103.7049,103.7226,7979.0
2019-12-19 12:50:00,117.25,117.35,117.23,117.34,13669.0,103.7226,103.8111,103.7049,103.8022,13669.0
2019-12-19 12:55:00,117.34,117.49,117.34,117.44,7306.0,103.8022,103.9349,103.8022,103.8907,7306.0
2019-12-19 13:00:00,117.46,117.49,117.33,117.37,9536.0,103.9084,103.9349,103.7934,103.8288,9536.0
2019-12-19 13:05:00,117.38,117.5,117.36,117.48,12704.0,103.8376,103.9438,103.8199,103.9261,12704.0
2019-12-19 13:10:00,117.52,117.65,117.51,117.65,14904.0,103.9614,104.0764,103.9526,104.0764,14904.0
2019-12-19 13:15:00,117.65,117.65,117.55,117.61,13743.0,104.0764,104.0764,103.988,104.0411,13743.0
2019-12-19 13:20:00,117.61,117.66,117.49,117.53,10424.0,104.0411,104.0853,103.9349,103.9703,10424.0
2019-12-19 13:25:00,117.53,117.55,117.47,117.48,7550.0,103.9703,103.988,103.9172,103.9261,7550.0
2019-12-19 13:30:00,117.48,117.53,117.41,117.43,6380.0,103.9261,103.9703,103.8641,103.8818,6380.0
2019-12-19 13:35:00,117.42,117.52,117.4,117.51,8073.0,103.873,103.9614,103.8553,103.9526,8073.0
2019-12-19 13:40:00,117.53,117.65,117.5,117.64,11861.0,103.9703,104.0764,103.9438,104.0676,11861.0
2019-12-19 13:45:00,117.63,117.69,117.6,117.67,19695.0,104.0588,104.1118,104.0322,104.0941,19695.0
2019-12-19 13:50:00,117.66,117.67,117.57,117.65,23056.0,104.0853,104.0941,104.0057,104.0764,23056.0
2019-12-19 13:55:00,117.65,117.76,117.62,117.76,13008.0,104.0764,104.1738,104.0499,104.1738,13008.0
2019-12-19 14:00:00,117.76,117.87,117.74,117.81,16815.0,104.1738,104.2711,104.1561,104.218,16815.0
2019-12-19 14:05:00,117.81,117.91,117.77,117.84,27382.0,104.218,104.3064,104.1826,104.2445,27382.0
2019-12-19 14:10:00,117.84,117.97,117.84,117.95,9393.0,104.2445,104.3595,104.2445,104.3418,9393.0
2019-12-19 14:15:00,117.96,118.02,117.95,118.02,22453.0,104.3507,104.4038,104.3418,104.4038,22453.0
2019-12-19 14:20:00,118.04,118.06,117.79,117.79,12708.0,104.4215,104.4391,104.2003,104.2003,12708.0
2019-12-19 14:25:00,117.78,118.02,117.77,117.94,20483.0,104.1914,104.4038,104.1826,104.333,20483.0
2019-12-19 14:30:00,117.92,118.04,117.91,117.98,17385.0,104.3153,104.4215,104.3064,104.3684,17385.0
2019-12-19 14:35:00,117.95,118.14,117.83,118.1,17782.0,104.3418,104.5099,104.2357,104.4745,17782.0
2019-12-19 14:40:00,118.05,118.21,118.02,118.16,12647.0,104.4303,104.5718,104.4038,104.5276,12647.0
2019-12-19 14:45:00,118.15,118.22,118.12,118.15,14535.0,104.5188,104.5807,104.4922,104.5188,14535.0
2019-12-19 14:50:00,118.17,118.17,118.05,118.14,18284.0,104.5365,104.5365,104.4303,104.5099,18284.0
2019-12-19 14:55:00,118.13,118.15,118.01,118.04,27253.0,104.5011,104.5188,104.3949,104.4215,27253.0
2019-12-19 15:00:00,118.05,118.05,117.89,117.95,17146.0,104.4303,104.4303,104.2888,104.3418,17146.0
2019-12-19 15:05:00,117.95,118.05,117.94,118.0,17308.0,104.3418,104.4303,104.333,104.3861,17308.0
2019-12-19 15:10:00,118.01,118.05,117.98,118.01,11995.0,104.3949,104.4303,104.3684,104.3949,11995.0
2019-12-19 15:15:00,117.99,118.05,117.99,118.03,13597.0,104.3772,104.4303,104.3772,104.4126,13597.0
2019-12-19 15:20:00,118.03,118.06,117.91,117.93,25160.0,104.4126,104.4391,104.3064,104.3241,25160.0
2019-12-19 15:25:00,117.92,117.98,117.88,117.92,13772.0,104.3153,104.3684,104.2799,104.3153,13772.0
2019-12-19 15:30:00,117.91,117.95,117.81,117.95,30222.0,104.3064,104.3418,104.218,104.3418,30222.0
2019-12-19 15:35:00,117.94,118.04,117.94,117.97,28756.0,104.333,104.4215,104.333,104.3595,28756.0
2019-12-19 15:40:00,117.98,118.03,117.91,117.95,27910.0,104.3684,104.4126,104.3064,104.3418,27910.0
2019-12-19 15:45:00,117.95,117.95,117.76,117.82,42424.0,104.3418,104.3418,104.1738,104.2268,42424.0
2019-12-19 15:50:00,117.81,117.96,117.78,117.89,67935.0,104.218,104.3507,104.1914,104.2888,67935.0
2019-12-19 15:55:00,117.9,117.96,117.85,117.87,89530.0,104.2976,104.3507,104.2534,104.2711,89530.0
2019-12-20 09:30:00,118.53,118.6,117.51,118.14,286223.0,104.8549,104.9168,103.9526,104.5099,286223.0
2019-12-20 09:35:00,117.98,118.63,117.98,118.45,35464.0,104.3684,104.9434,104.3684,104.7841,35464.0
2019-12-20 09:40:00,118.4,118.43,118.13,118.13,15647.0,104.7399,104.7665,104.5011,104.5011,15647.0
2019-12-20 09:45:00,118.16,118.17,117.39,117.45,38228.0,104.5276,104.5365,103.8464,103.8995,38228.0
2019-12-20 09:50:00,117.44,117.7,117.41,117.5,39131.0,103.8907,104.1207,103.8641,103.9438,39131.0
2019-12-20 09:55:00,117.54,117.61,117.21,117.23,10531.0,103.9791,104.0411,103.6872,103.7049,10531.0
2019-12-20 10:00:00,117.22,117.5,117.01,117.46,20440.0,103.6961,103.9438,103.5103,103.9084,20440.0
2019-12-20 10:05:00,117.46,117.66,117.46,117.57,13225.0,103.9084,104.0853,103.9084,104.0057,13225.0
2019-12-20 10:10:00,117.57,117.72,117.45,117.49,10663.0,104.0057,104.1384,103.8995,103.9349,10663.0
2019-12-20 10:15:00,117.49,117.54,117.27,117.27,7653.0,103.9349,103.9791,103.7403,103.7403,7653.0
2019-12-20 10:20:00,117.26,117.4,117.18,117.4,15336.0,103.7314,103.8553,103.6607,103.8553,15336.0
2019-12-20 10:25:00,117.4,117.46,117.3,117.42,15135.0,103.8553,103.9084,103.7668,103.873,15135.0
2019-12-20 10:30:00,117.4,117.51,117.32,117.38,11643.0,103.8553,103.9526,103.7845,103.8376,11643.0
2019-12-20 10:35:00,117.4,117.49,117.35,117.45,7936.0,103.8553,103.9349,103.8111,103.8995,7936.0
2019-12-20 10:40:00,117.48,117.55,117.42,117.49,12581.0,103.9261,103.988,103.873,103.9349,12581.0
2019-12-20 10:45:00,117.54,117.65,117.48,117.59,16757.0,103.9791,104.0764,103.9261,104.0234,16757.0
2019-12-20 10:50:00,117.56,117.89,117.56,117.89,9724.0,103.9968,104.2888,103.9968,104.2888,9724.0
2019-12-20 10:55:00,117.85,118.0,117.84,117.98,25640.0,104.2534,104.3861,104.2445,104.3684,25640.0
2019-12-20 11:00:00,117.97,118.3,117.97,118.27,17408.0,104.3595,104.6515,104.3595,104.6249,17408.0
2019-12-20 11:05:00,118.3,118.31,118.19,118.22,13792.0,104.6515,104.6603,104.5541,104.5807,13792.0
2019-12-20 11:10:00,118.22,118.24,118.13,118.23,6678.0,104.5807,104.5984,104.5011,104.5895,6678.0
2019-12-20 11:15:00,118.22,118.39,118.19,118.36,8232.0,104.5807,104.7311,104.5541,104.7045,8232.0
2019-12-20 11:20:00,118.36,118.38,118.26,118.34,9452.0,104.7045,104.7222,104.6161,104.6868,9452.0
2019-12-20 11:25:00,118.34,118.38,118.23,118.24,18073.0,104.6868,104.7222,104.5895,104.5984,18073.0
2019-12-20 11:30:00,118.25,118.41,118.24,118.38,19204.0,104.6072,104.7488,104.5984,104.7222,19204.0
2019-12-20 11:35:00,118.38,118.46,118.34,118.42,13969.0,104.7222,104.793,104.6868,104.7576,13969.0
2019-12-20 11:40:00,118.41,118.44,118.3,118.41,11537.0,104.7488,104.7753,104.6515,104.7488,11537.0
2019-12-20 11:45:00,118.41,118.52,118.38,118.41,17553.0,104.7488,104.8461,104.7222,104.7488,17553.0
2019-12-20 11:50:00,118.43,118.74,118.41,118.74,23709.0,104.7665,105.0407,104.7488,105.0407,23709.0
2019-12-20 11:55:00,118.75,118.85,118.69,118.83,16826.0,105.0495,105.138,104.9965,105.1203,16826.0
2019-12-20 12:00:00,118.79,118.92,118.78,118.91,14445.0,105.0849,105.1999,105.0761,105.1911,14445.0
2019-12-20 12:05:00,118.9,118.93,118.76,118.83,11725.0,105.1822,105.2088,105.0584,105.1203,11725.0
2019-12-20 12:10:00,118.81,118.83,118.71,118.77,8021.0,105.1026,105.1203,105.0142,105.0672,8021.0
2019-12-20 12:15:00,118.77,118.8,118.5,118.62,13726.0,105.0672,105.0938,104.8284,104.9345,13726.0
2019-12-20 12:20:00,118.61,118.69,118.61,118.63,14397.0,104.9257,104.9965,104.9257,104.9434,14397.0
2019-12-20 12:25:00,118.65,118.75,118.62,118.75,14613.0,104.9611,105.0495,104.9345,105.0495,14613.0
2019-12-20 12:30:00,118.75,118.78,118.69,118.7,9590.0,105.0495,105.0761,104.9965,105.0053,9590.0
2019-12-20 12:35:00,118.72,118.75,118.7,118.75,4476.0,105.023,105.0495,105.0053,105.0495,4476.0
2019-12-20 12:40:00,118.75,118.79,118.72,118.74,6385.0,105.0495,105.0849,105.023,105.0407,6385.0
2019-12-20 12:45:00,118.73,118.75,118.69,118.7,16506.0,105.0318,105.0495,104.9965,105.0053,16506.0
2019-12-20 12:50:00,118.69,118.69,118.58,118.63,6563.0,104.9965,104.9965,104.8991,104.9434,6563.0
2019-12-20 12:55:00,118.66,118.69,118.61,118.61,5090.0,104.9699,104.9965,104.9257,104.9257,5090.0
2019-12-20 13:00:00,118.6,118.77,118.6,118.77,7336.0,104.9168,105.0672,104.9168,105.0672,7336.0
2019-12-20 13:05:00,118.77,118.83,118.74,118.83,14979.0,105.0672,105.1203,105.0407,105.1203,14979.0
2019-12-20 13:10:00,118.83,118.89,118.81,118.86,6209.0,105.1203,105.1734,105.1026,105.1468,6209.0
2019-12-20 13:15:00,118.85,118.97,118.75,118.94,11269.0,105.138,105.2442,105.0495,105.2176,11269.0
2019-12-20 13:20:00,118.95,118.98,118.9,118.93,9696.0,105.2265,105.253,105.1822,105.2088,9696.0
2019-12-20 13:25:00,118.95,119.1,118.92,119.1,8530.0,105.2265,105.3592,105.1999,105.3592,8530.0
2019-12-20 13:30:00,119.11,119.2,119.09,119.16,8830.0,105.368,105.4476,105.3503,105.4122,8830.0
2019-12-20 13:35:00,119.16,119.17,119.02,119.13,7767.0,105.4122,105.4211,105.2884,105.3857,7767.0
2019-12-20 13:40:00,119.13,119.15,119.11,119.14,4982.0,105.3857,105.4034,105.368,105.3945,4982.0
2019-12-20 13:45:00,119.13,119.17,119.05,119.09,10816.0,105.3857,105.4211,105.3149,105.3503,10816.0
2019-12-20 13:50:00,119.11,119.11,118.95,119.0,10145.0,105.368,105.368,105.2265,105.2707,10145.0
2019-12-20 13:55:00,119.0,119.02,118.87,118.87,6232.0,105.2707,105.2884,105.1557,105.1557,6232.0
2019-12-20 14:00:00,118.86,118.91,118.78,118.79,4652.0,105.1468,105.1911,105.0761,105.0849,4652.0
2019-12-20 14:05:00,118.77,118.87,118.7,118.87,11555.0,105.0672,105.1557,105.0053,105.1557,11555.0
2019-12-20 14:10:00,118.89,118.94,118.83,118.84,5202.0,105.1734,105.2176,105.1203,105.1292,5202.0
2019-12-20 14:15:00,118.85,118.9,118.71,118.71,4663.0,105.138,105.1822,105.0142,105.0142,4663.0
2019-12-20 14:20:00,118.69,118.69,118.47,118.51,11635.0,104.9965,104.9965,104.8018,104.8372,11635.0
2019-12-20 14:25:00,118.49,118.53,118.43,118.49,8480.0,104.8195,104.8549,104.7665,104.8195,8480.0
2019-12-20 14:30:00,118.48,118.57,118.47,118.56,6022.0,104.8107,104.8903,104.8018,104.8815,6022.0
2019-12-20 14:35:00,118.55,118.56,118.32,118.36,8856.0,104.8726,104.8815,104.6691,104.7045,8856.0
2019-12-20 14:40:00,118.34,118.38,118.23,118.32,7400.0,104.6868,104.7222,104.5895,104.6691,7400.0
2019-12-20 14:45:00,118.37,118.47,118.37,118.43,3462.0,104.7134,104.8018,104.7134,104.7665,3462.0
2019-12-20 14:50:00,118.42,118.49,118.38,118.44,7394.0,104.7576,104.8195,104.7222,104.7753,7394.0
2019-12-20 14:55:00,118.44,118.45,118.37,118.43,5721.0,104.7753,104.7841,104.7134,104.7665,5721.0
2019-12-20 15:00:00,118.43,118.56,118.43,118.49,11352.0,104.7665,104.8815,104.7665,104.8195,11352.0
2019-12-20 15:05:00,118.5,118.57,118.46,118.55,9842.0,104.8284,104.8903,104.793,104.8726,9842.0
2019-12-20 15:10:00,118.56,118.61,118.52,118.53,8328.0,104.8815,104.9257,104.8461,104.8549,8328.0
2019-12-20 15:15:00,118.51,118.6,118.5,118.55,7747.0,104.8372,104.9168,104.8284,104.8726,7747.0
2019-12-20 15:20:00,118.55,118.6,118.52,118.59,6039.0,104.8726,104.9168,104.8461,104.908,6039.0
2019-12-20 15:25:00,118.59,118.6,118.54,118.56,9452.0,104.908,104.9168,104.8638,104.8815,9452.0
2019-12-20 15:30:00,118.57,118.67,118.52,118.63,14447.0,104.8903,104.9788,104.8461,104.9434,14447.0
2019-12-20 15:35:00,118.62,118.73,118.61,118.68,19713.0,104.9345,105.0318,104.9257,104.9876,19713.0
2019-12-20 15:40:00,118.68,118.72,118.57,118.59,15353.0,104.9876,105.023,104.8903,104.908,15353.0
2019-12-20 15:45:00,118.6,118.64,118.54,118.6,18113.0,104.9168,104.9522,104.8638,104.9168,18113.0
2019-12-20 15:50:00,118.66,119.08,118.66,119.05,84596.0,104.9699,105.3415,104.9699,105.3149,84596.0
2019-12-20 15:55:00,119.03,119.04,118.86,118.94,103893.0,105.2972,105.3061,105.1468,105.2176,103893.0
2019-12-23 09:30:00,119.4,120.8,119.12,120.75,97211.0,105.6245,106.863,105.3768,106.8188,97211.0
2019-12-23 09:35:00,120.75,120.83,120.09,120.44,46881.0,106.8188,106.8896,106.2349,106.5446,46881.0
2019-12-23 09:40:00,120.36,120.37,119.92,120.24,43865.0,106.4738,106.4826,106.0846,106.3676,43865.0
2019-12-23 09:45:00,120.32,120.83,120.18,120.65,33332.0,106.4384,106.8896,106.3146,106.7303,33332.0
2019-12-23 09:50:00,120.65,120.71,120.48,120.62,16377.0,106.7303,106.7834,106.5799,106.7038,16377.0
2019-12-23 09:55:00,120.65,120.88,120.53,120.78,20951.0,106.7303,106.9338,106.6242,106.8453,20951.0
2019-12-23 10:00:00,120.78,121.04,120.72,120.96,60147.0,106.8453,107.0753,106.7923,107.0046,60147.0
2019-12-23 10:05:00,121.0,121.2,120.92,121.01,22435.0,107.0399,107.2169,106.9692,107.0488,22435.0
2019-12-23 10:10:00,121.02,121.27,120.93,121.15,27393.0,107.0576,107.2788,106.978,107.1726,27393.0
2019-12-23 10:15:00,121.15,121.36,121.01,121.15,32440.0,107.1726,107.3584,107.0488,107.1726,32440.0
2019-12-23 10:20:00,121.19,121.19,120.66,120.66,39762.0,107.208,107.208,106.7392,106.7392,39762.0
2019-12-23 10:25:00,120.68,120.81,120.53,120.65,31310.0,106.7569,106.8719,106.6242,106.7303,31310.0
2019-12-23 10:30:00,120.67,120.73,120.58,120.68,36717.0,106.748,106.8011,106.6684,106.7569,36717.0
2019-12-23 10:35:00,120.68,120.71,120.42,120.47,20241.0,106.7569,106.7834,106.5269,106.5711,20241.0
2019-12-23 10:40:00,120.45,120.49,120.29,120.33,32281.0,106.5534,106.5888,106.4119,106.4472,32281.0
2019-12-23 10:45:00,120.35,120.35,119.9,120.0,44861.0,106.4649,106.4649,106.0669,106.1553,44861.0
2019-12-23 10:50:00,120.0,120.12,119.86,120.02,26950.0,106.1553,106.2615,106.0315,106.173,26950.0
2019-12-23 10:55:00,119.96,120.04,119.82,119.99,9556.0,106.1199,106.1907,105.9961,106.1465,9556.0
2019-12-23 11:00:00,119.99,120.04,119.85,120.01,9379.0,106.1465,106.1907,106.0226,106.1642,9379.0
2019-12-23 11:05:00,120.01,120.05,119.86,119.91,18944.0,106.1642,106.1996,106.0315,106.0757,18944.0
2019-12-23 11:10:00,119.89,120.17,119.88,120.14,16864.0,106.058,106.3057,106.0492,106.2792,16864.0
2019-12-23 11:15:00,120.12,120.35,120.1,120.33,90823.0,106.2615,106.4649,106.2438,106.4472,90823.0
2019-12-23 11:20:00,120.37,120.46,120.26,120.46,10071.0,106.4826,106.5622,106.3853,106.5622,10071.0
2019-12-23 11:25:00,120.48,120.5,120.4,120.41,12654.0,106.5799,106.5976,106.5092,106.518,12654.0
2019-12-23 11:30:00,120.39,120.45,120.35,120.39,6111.0,106.5003,106.5534,106.4649,106.5003,6111.0
2019-12-23 11:35:00,120.38,120.42,120.22,120.23,19295.0,106.4915,106.5269,106.3499,106.3588,19295.0
2019-12-23 11:40:00,120.19,120.25,120.16,120.24,9551.0,106.3234,106.3765,106.2969,106.3676,9551.0
2019-12-23 11:45:00,120.25,120.46,120.17,120.42,17964.0,106.3765,106.5622,106.3057,106.5269,17964.0
2019-12-23 11:50:00,120.39,120.47,120.3,120.44,9282.0,106.5003,106.5711,106.4207,106.5446,9282.0
2019-12-23 11:55:00,120.45,120.63,120.43,120.52,9575.0,106.5534,106.7126,106.5357,106.6153,9575.0
2019-12-23 12:00:00,120.5,120.62,120.48,120.62,8798.0,106.5976,106.7038,106.5799,106.7038,8798.0
2019-12-23 12:05:00,120.61,120.72,120.54,120.56,8753.0,106.6949,106.7923,106.633,106.6507,8753.0
2019-12-23 12:10:00,120.58,120.59,120.4,120.46,9478.0,106.6684,106.6773,106.5092,106.5622,9478.0
2019-12-23 12:15:00,120.45,120.49,120.35,120.46,9706.0,106.5534,106.5888,106.4649,106.5622,9706.0
2019-12-23 12:20:00,120.46,120.5,120.42,120.48,6291.0,106.5622,106.5976,106.5269,106.5799,6291.0
2019-12-23 12:25:00,120.48,120.48,120.4,120.43,9743.0,106.5799,106.5799,106.5092,106.5357,9743.0
2019-12-23 12:30:00,120.44,120.47,120.29,120.37,6942.0,106.5446,106.5711,106.4119,106.4826,6942.0
2019-12-23 12:35:00,120.36,120.41,120.25,120.25,13728.0,106.4738,106.518,106.3765,106.3765,13728.0
2019-12-23 12:40:00,120.24,120.36,120.22,120.32,11847.0,106.3676,106.4738,106.3499,106.4384,11847.0
2019-12-23 12:45:00,120.33,120.36,120.23,120.28,5884.0,106.4472,106.4738,106.3588,106.403,5884.0
2019-12-23 12:50:00,120.29,120.36,120.2,120.27,11168.0,106.4119,106.4738,106.3322,106.3942,11168.0
2019-12-23 12:55:00,120.28,120.3,120.15,120.23,8978.0,106.403,106.4207,106.288,106.3588,8978.0
2019-12-23 13:00:00,120.24,120.37,120.21,120.3,7375.0,106.3676,106.4826,106.3411,106.4207,7375.0
2019-12-23 13:05:00,120.28,120.3,120.25,120.25,4978.0,106.403,106.4207,106.3765,106.3765,4978.0
2019-12-23 13:10:00,120.23,120.31,120.21,120.27,3585.0,106.3588,106.4296,106.3411,106.3942,3585.0
2019-12-23 13:15:00,120.26,120.46,120.26,120.46,3105.0,106.3853,106.5622,106.3853,106.5622,3105.0
2019-12-23 13:20:00,120.43,120.59,120.39,120.59,11820.0,106.5357,106.6773,106.5003,106.6773,11820.0
2019-12-23 13:25:00,120.61,120.66,120.53,120.63,16257.0,106.6949,106.7392,106.6242,106.7126,16257.0
2019-12-23 13:30:00,120.64,120.76,120.61,120.7,12842.0,106.7215,106.8276,106.6949,106.7746,12842.0
2019-12-23 13:35:00,120.72,120.74,120.53,120.71,13636.0,106.7923,106.8099,106.6242,106.7834,13636.0
2019-12-23 13:40:00,120.78,120.8,120.71,120.76,8947.0,106.8453,106.863,106.7834,106.8276,8947.0
2019-12-23 13:45:00,120.78,120.83,120.63,120.64,9897.0,106.8453,106.8896,106.7126,106.7215,9897.0
2019-12-23 13:50:00,120.63,120.64,120.57,120.6,4667.0,106.7126,106.7215,106.6596,106.6861,4667.0
2019-12-23 13:55:00,120.63,120.63,120.56,120.59,25822.0,106.7126,106.7126,106.6507,106.6773,25822.0
2019-12-23 14:00:00,120.58,120.66,120.49,120.65,8204.0,106.6684,106.7392,106.5888,106.7303,8204.0
2019-12-23 14:05:00,120.63,120.66,120.61,120.66,3818.0,106.7126,106.7392,106.6949,106.7392,3818.0
2019-12-23 14:10:00,120.68,120.76,120.65,120.69,13072.0,106.7569,106.8276,106.7303,106.7657,13072.0
2019-12-23 14:15:00,120.7,120.81,120.7,120.79,6051.0,106.7746,106.8719,106.7746,106.8542,6051.0
2019-12-23 14:20:00,120.79,120.83,120.77,120.79,7773.0,106.8542,106.8896,106.8365,106.8542,7773.0
2019-12-23 14:25:00,120.79,120.79,120.69,120.69,11427.0,106.8542,106.8542,106.7657,106.7657,11427.0
2019-12-23 14:30:00,120.67,120.68,120.48,120.51,13488.0,106.748,106.7569,106.5799,106.6065,13488.0
2019-12-23 14:35:00,120.5,120.54,120.45,120.53,6001.0,106.5976,106.633,106.5534,106.6242,6001.0
2019-12-23 14:40:00,120.52,120.62,120.46,120.52,4580.0,106.6153,106.7038,106.5622,106.6153,4580.0
2019-12-23 14:45:00,120.54,120.58,120.52,120.55,5132.0,106.633,106.6684,106.6153,106.6419,5132.0
2019-12-23 14:50:00,120.56,120.58,120.45,120.48,7410.0,106.6507,106.6684,106.5534,106.5799,7410.0
2019-12-23 14:55:00,120.46,120.49,120.4,120.45,7448.0,106.5622,106.5888,106.5092,106.5534,7448.0
2019-12-23 15:00:00,120.43,120.43,120.35,120.37,15930.0,106.5357,106.5357,106.4649,106.4826,15930.0
2019-12-23 15:05:00,120.38,120.4,120.27,120.32,12707.0,106.4915,106.5092,106.3942,106.4384,12707.0
2019-12-23 15:10:00,120.33,120.43,120.32,120.39,6116.0,106.4472,106.5357,106.4384,106.5003,6116.0
2019-12-23 15:15:00,120.39,120.39,120.24,120.26,7978.0,106.5003,106.5003,106.3676,106.3853,7978.0
2019-12-23 15:20:00,120.26,120.3,120.17,120.24,22873.0,106.3853,106.4207,106.3057,106.3676,22873.0
2019-12-23 15:25:00,120.26,120.35,120.26,120.32,6859.0,106.3853,106.4649,106.3853,106.4384,6859.0
2019-12-23 15:30:00,120.33,120.36,120.29,120.31,50613.0,106.4472,106.4738,106.4119,106.4296,50613.0
2019-12-23 15:35:00,120.31,120.33,120.18,120.2,13250.0,106.4296,106.4472,106.3146,106.3322,13250.0
2019-12-23 15:40:00,120.21,120.27,120.19,120.23,13267.0,106.3411,106.3942,106.3234,106.3588,13267.0
2019-12-23 15:45:00,120.23,120.24,120.08,120.1,16794.0,106.3588,106.3676,106.2261,106.2438,16794.0
2019-12-23 15:50:00,120.11,120.13,119.85,119.87,76742.0,106.2526,106.2703,106.0226,106.0403,76742.0
2019-12-23 15:55:00,119.87,120.05,119.86,119.96,82117.0,106.0403,106.1996,106.0315,106.1199,82117.0
2019-12-24 09:30:00,120.34,120.57,120.22,120.26,34579.0,106.4561,106.6596,106.3499,106.3853,34579.0
2019-12-24 09:35:00,120.26,120.26,120.05,120.24,15043.0,106.3853,106.3853,106.1996,106.3676,15043.0
2019-12-24 09:40:00,120.19,120.59,120.09,120.45,10763.0,106.3234,106.6773,106.2349,106.5534,10763.0
2019-12-24 09:45:00,120.52,120.52,120.01,120.01,22224.0,106.6153,106.6153,106.1642,106.1642,22224.0
2019-12-24 09:50:00,120.04,120.23,120.03,120.09,7863.0,106.1907,106.3588,106.1819,106.2349,7863.0
2019-12-24 09:55:00,120.1,120.29,120.1,120.28,8121.0,106.2438,106.4119,106.2438,106.403,8121.0
2019-12-24 10:00:00,120.3,120.55,120.3,120.36,15531.0,106.4207,106.6419,106.4207,106.4738,15531.0
2019-12-24 10:05:00,120.38,120.63,120.33,120.63,10443.0,106.4915,106.7126,106.4472,106.7126,10443.0
2019-12-24 10:10:00,120.62,120.62,120.25,120.42,21858.0,106.7038,106.7038,106.3765,106.5269,21858.0
2019-12-24 10:15:00,120.41,120.44,120.31,120.36,6099.0,106.518,106.5446,106.4296,106.4738,6099.0
2019-12-24 10:20:00,120.34,120.47,120.23,120.23,8745.0,106.4561,106.5711,106.3588,106.3588,8745.0
2019-12-24 10:25:00,120.22,120.35,120.22,120.34,5587.0,106.3499,106.4649,106.3499,106.4561,5587.0
2019-12-24 10:30:00,120.36,120.46,120.29,120.46,21568.0,106.4738,106.5622,106.4119,106.5622,21568.0
2019-12-24 10:35:00,120.47,120.63,120.42,120.6,18804.0,106.5711,106.7126,106.5269,106.6861,18804.0
2019-12-24 10:40:00,120.6,120.84,120.55,120.79,15762.0,106.6861,106.8984,106.6419,106.8542,15762.0
2019-12-24 10:45:00,120.76,120.8,120.64,120.73,12458.0,106.8276,106.863,106.7215,106.8011,12458.0
2019-12-24 10:50:00,120.75,120.79,120.66,120.76,13139.0,106.8188,106.8542,106.7392,106.8276,13139.0
2019-12-24 10:55:00,120.78,121.03,120.78,120.97,24850.0,106.8453,107.0665,106.8453,107.0134,24850.0
2019-12-24 11:00:00,120.96,121.12,120.9,121.03,17273.0,107.0046,107.1461,106.9515,107.0665,17273.0
2019-12-24 11:05:00,121.02,121.02,120.64,120.88,21002.0,107.0576,107.0576,106.7215,106.9338,21002.0
2019-12-24 11:10:00,120.87,121.03,120.86,121.01,9430.0,106.9249,107.0665,106.9161,107.0488,9430.0
2019-12-24 11:15:00,121.01,121.07,120.98,120.99,10853.0,107.0488,107.1019,107.0223,107.0311,10853.0
2019-12-24 11:20:00,121.02,121.11,121.0,121.09,2746.0,107.0576,107.1373,107.0399,107.1196,2746.0
2019-12-24 11:25:00,121.09,121.14,121.03,121.08,9985.0,107.1196,107.1638,107.0665,107.1107,9985.0
2019-12-24 11:30:00,121.06,121.08,120.91,120.92,9117.0,107.093,107.1107,106.9603,106.9692,9117.0
2019-12-24 11:35:00,120.95,121.1,120.95,121.01,15964.0,106.9957,107.1284,106.9957,107.0488,15964.0
2019-12-24 11:40:00,121.03,121.06,120.97,121.0,5736.0,107.0665,107.093,107.0134,107.0399,5736.0
2019-12-24 11:45:00,121.0,121.0,120.86,120.94,9994.0,107.0399,107.0399,106.9161,106.9869,9994.0
2019-12-24 11:50:00,120.94,121.15,120.88,121.09,17952.0,106.9869,107.1726,106.9338,107.1196,17952.0
2019-12-24 11:55:00,121.12,121.34,121.12,121.23,14027.0,107.1461,107.3407,107.1461,107.2434,14027.0
2019-12-24 12:00:00,121.25,121.34,121.22,121.27,10708.0,107.2611,107.3407,107.2346,107.2788,10708.0
2019-12-24 12:05:00,121.23,121.3,121.23,121.27,9555.0,107.2434,107.3053,107.2434,107.2788,9555.0
2019-12-24 12:10:00,121.3,121.35,121.24,121.27,11277.0,107.3053,107.3496,107.2523,107.2788,11277.0
2019-12-24 12:15:00,121.27,121.41,121.26,121.39,9070.0,107.2788,107.4026,107.27,107.385,9070.0
2019-12-24 12:20:00,121.39,121.48,121.35,121.42,32285.0,107.385,107.4646,107.3496,107.4115,32285.0
2019-12-24 12:25:00,121.43,121.62,121.42,121.46,15066.0,107.4203,107.5884,107.4115,107.4469,15066.0
2019-12-24 12:30:00,121.47,121.62,121.44,121.51,22765.0,107.4557,107.5884,107.4292,107.4911,22765.0
2019-12-24 12:35:00,121.52,121.52,121.42,121.48,18788.0,107.5,107.5,107.4115,107.4646,18788.0
2019-12-24 12:40:00,121.47,121.53,121.29,121.52,38215.0,107.4557,107.5088,107.2965,107.5,38215.0
2019-12-24 12:45:00,121.52,121.8,121.46,121.77,53085.0,107.5,107.7477,107.4469,107.7211,53085.0
2019-12-24 12:50:00,121.77,122.08,121.73,121.98,94038.0,107.7211,107.9953,107.6857,107.9069,94038.0
2019-12-24 12:55:00,121.99,122.24,121.95,122.19,71209.0,107.9157,108.1369,107.8803,108.0927,71209.0
2019-12-26 09:30:00,122.12,122.3,120.95,120.95,61350.0,108.0307,108.19,106.9957,106.9957,61350.0
2019-12-26 09:35:00,121.0,121.42,120.75,121.29,30676.0,107.0399,107.4115,106.8188,107.2965,30676.0
2019-12-26 09:40:00,121.34,121.71,121.31,121.71,16882.0,107.3407,107.668,107.3142,107.668,16882.0
2019-12-26 09:45:00,121.72,122.1,121.72,121.8,19091.0,107.6769,108.013,107.6769,107.7477,19091.0
2019-12-26 09:50:00,121.86,122.14,121.78,122.13,16682.0,107.8007,108.0484,107.73,108.0396,16682.0
2019-12-26 09:55:00,122.12,122.36,121.87,121.92,14399.0,108.0307,108.243,107.8096,107.8538,14399.0
2019-12-26 10:00:00,121.98,122.11,121.94,122.02,26696.0,107.9069,108.0219,107.8715,107.9423,26696.0
2019-12-26 10:05:00,122.01,122.39,122.01,122.35,9920.0,107.9334,108.2696,107.9334,108.2342,9920.0
2019-12-26 10:10:00,122.35,122.44,121.97,122.09,14543.0,108.2342,108.3138,107.898,108.0042,14543.0
2019-12-26 10:15:00,122.09,122.24,122.0,122.15,18548.0,108.0042,108.1369,107.9246,108.0573,18548.0
2019-12-26 10:20:00,122.17,122.4,122.17,122.28,9469.0,108.075,108.2784,108.075,108.1723,9469.0
2019-12-26 10:25:00,122.32,122.32,122.1,122.15,9505.0,108.2077,108.2077,108.013,108.0573,9505.0
2019-12-26 10:30:00,122.15,122.31,122.14,122.31,7170.0,108.0573,108.1988,108.0484,108.1988,7170.0
2019-12-26 10:35:00,122.33,122.33,122.03,122.12,20974.0,108.2165,108.2165,107.9511,108.0307,20974.0
2019-12-26 10:40:00,122.11,122.17,122.06,122.17,6517.0,108.0219,108.075,107.9777,108.075,6517.0
2019-12-26 10:45:00,122.13,122.31,122.12,122.22,6754.0,108.0396,108.1988,108.0307,108.1192,6754.0
2019-12-26 10:50:00,122.26,122.33,122.2,122.31,6242.0,108.1546,108.2165,108.1015,108.1988,6242.0
2019-12-26 10:55:00,122.3,122.34,122.16,122.16,3475.0,108.19,108.2253,108.0661,108.0661,3475.0
2019-12-26 11:00:00,122.19,122.33,122.12,122.13,17758.0,108.0927,108.2165,108.0307,108.0396,17758.0
2019-12-26 11:05:00,122.07,122.29,121.92,122.06,27914.0,107.9865,108.1811,107.8538,107.9777,27914.0
2019-12-26 11:10:00,122.06,122.3,122.05,122.16,9971.0,107.9777,108.19,107.9688,108.0661,9971.0
2019-12-26 11:15:00,122.1,122.27,122.0,122.09,19210.0,108.013,108.1634,107.9246,108.0042,19210.0
2019-12-26 11:20:00,122.09,122.44,122.08,122.38,25455.0,108.0042,108.3138,107.9953,108.2607,25455.0
2019-12-26 11:25:00,122.37,122.5,122.34,122.47,9167.0,108.2519,108.3669,108.2253,108.3404,9167.0
2019-12-26 11:30:00,122.46,122.67,122.42,122.52,17491.0,108.3315,108.5173,108.2961,108.3846,17491.0
2019-12-26 11:35:00,122.53,122.53,122.42,122.47,5802.0,108.3934,108.3934,108.2961,108.3404,5802.0
2019-12-26 11:40:00,122.45,122.67,122.42,122.65,6815.0,108.3227,108.5173,108.2961,108.4996,6815.0
2019-12-26 11:45:00,122.63,122.76,122.56,122.69,14295.0,108.4819,108.5969,108.42,108.535,14295.0
2019-12-26 11:50:00,122.71,122.74,122.57,122.7,13510.0,108.5527,108.5792,108.4288,108.5438,13510.0
2019-12-26 11:55:00,122.69,122.72,122.62,122.7,8328.0,108.535,108.5615,108.473,108.5438,8328.0
2019-12-26 12:00:00,122.67,122.89,122.66,122.78,27985.0,108.5173,108.7119,108.5084,108.6146,27985.0
2019-12-26 12:05:00,122.8,122.83,122.6,122.61,7744.0,108.6323,108.6588,108.4554,108.4642,7744.0
2019-12-26 12:10:00,122.6,122.68,122.3,122.41,18033.0,108.4554,108.5261,108.19,108.2873,18033.0
2019-12-26 12:15:00,122.39,122.4,122.08,122.12,20909.0,108.2696,108.2784,107.9953,108.0307,20909.0
2019-12-26 12:20:00,122.12,122.15,122.03,122.03,7042.0,108.0307,108.0573,107.9511,107.9511,7042.0
2019-12-26 12:25:00,122.07,122.19,122.05,122.11,10905.0,107.9865,108.0927,107.9688,108.0219,10905.0
2019-12-26 12:30:00,122.1,122.15,122.04,122.04,4400.0,108.013,108.0573,107.96,107.96,4400.0
2019-12-26 12:35:00,122.04,122.37,122.04,122.37,6456.0,107.96,108.2519,107.96,108.2519,6456.0
2019-12-26 12:40:00,122.37,122.4,122.33,122.34,3779.0,108.2519,108.2784,108.2165,108.2253,3779.0
2019-12-26 12:45:00,122.32,122.37,122.25,122.37,4059.0,108.2077,108.2519,108.1457,108.2519,4059.0
2019-12-26 12:50:00,122.36,122.41,122.33,122.38,3546.0,108.243,108.2873,108.2165,108.2607,3546.0
2019-12-26 12:55:00,122.37,122.55,122.37,122.5,6706.0,108.2519,108.4111,108.2519,108.3669,6706.0
2019-12-26 13:00:00,122.48,122.48,122.37,122.4,3300.0,108.3492,108.3492,108.2519,108.2784,3300.0
2019-12-26 13:05:00,122.41,122.48,122.39,122.45,1656.0,108.2873,108.3492,108.2696,108.3227,1656.0
2019-12-26 13:10:00,122.46,122.61,122.46,122.51,6656.0,108.3315,108.4642,108.3315,108.3757,6656.0
2019-12-26 13:15:00,122.51,122.51,122.43,122.5,3400.0,108.3757,108.3757,108.305,108.3669,3400.0
2019-12-26 13:20:00,122.5,122.5,122.41,122.43,5132.0,108.3669,108.3669,108.2873,108.305,5132.0
2019-12-26 13:25:00,122.41,122.47,122.39,122.47,5489.0,108.2873,108.3404,108.2696,108.3404,5489.0
2019-12-26 13:30:00,122.49,122.5,122.43,122.48,6625.0,108.358,108.3669,108.305,108.3492,6625.0
2019-12-26 13:35:00,122.51,122.54,122.44,122.47,7010.0,108.3757,108.4023,108.3138,108.3404,7010.0
2019-12-26 13:40:00,122.47,122.52,122.44,122.48,7424.0,108.3404,108.3846,108.3138,108.3492,7424.0
2019-12-26 13:45:00,122.48,122.51,122.41,122.48,7449.0,108.3492,108.3757,108.2873,108.3492,7449.0
2019-12-26 13:50:00,122.49,122.61,122.48,122.58,4277.0,108.358,108.4642,108.3492,108.4377,4277.0
2019-12-26 13:55:00,122.56,122.57,122.46,122.5,10200.0,108.42,108.4288,108.3315,108.3669,10200.0
2019-12-26 14:00:00,122.48,122.54,122.44,122.5,12416.0,108.3492,108.4023,108.3138,108.3669,12416.0
2019-12-26 14:05:00,122.52,122.55,122.45,122.45,9042.0,108.3846,108.4111,108.3227,108.3227,9042.0
2019-12-26 14:10:00,122.44,122.46,122.41,122.46,3225.0,108.3138,108.3315,108.2873,108.3315,3225.0
2019-12-26 14:15:00,122.45,122.52,122.43,122.52,5040.0,108.3227,108.3846,108.305,108.3846,5040.0
2019-12-26 14:20:00,122.52,122.52,122.44,122.48,4935.0,108.3846,108.3846,108.3138,108.3492,4935.0
2019-12-26 14:25:00,122.48,122.48,122.4,122.44,4750.0,108.3492,108.3492,108.2784,108.3138,4750.0
2019-12-26 14:30:00,122.42,122.45,122.29,122.29,10399.0,108.2961,108.3227,108.1811,108.1811,10399.0
2019-12-26 14:35:00,122.31,122.32,122.22,122.22,11523.0,108.1988,108.2077,108.1192,108.1192,11523.0
2019-12-26 14:40:00,122.23,122.24,122.18,122.19,5823.0,108.128,108.1369,108.0838,108.0927,5823.0
2019-12-26 14:45:00,122.18,122.2,122.1,122.1,4892.0,108.0838,108.1015,108.013,108.013,4892.0
2019-12-26 14:50:00,122.12,122.12,122.07,122.09,7270.0,108.0307,108.0307,107.9865,108.0042,7270.0
2019-12-26 14:55:00,122.09,122.18,122.08,122.13,7026.0,108.0042,108.0838,107.9953,108.0396,7026.0
2019-12-26 15:00:00,122.13,122.14,121.99,122.0,11712.0,108.0396,108.0484,107.9157,107.9246,11712.0
2019-12-26 15:05:00,122.0,122.06,121.97,121.97,5834.0,107.9246,107.9777,107.898,107.898,5834.0
2019-12-26 15:10:00,121.98,122.04,121.96,121.98,25532.0,107.9069,107.96,107.8892,107.9069,25532.0
2019-12-26 15:15:00,122.0,122.0,121.94,121.97,7130.0,107.9246,107.9246,107.8715,107.898,7130.0
2019-12-26 15:20:00,121.95,122.05,121.94,122.0,7239.0,107.8803,107.9688,107.8715,107.9246,7239.0
2019-12-26 15:25:00,122.0,122.08,122.0,122.01,9828.0,107.9246,107.9953,107.9246,107.9334,9828.0
2019-12-26 15:30:00,122.03,122.19,122.0,122.11,14463.0,107.9511,108.0927,107.9246,108.0219,14463.0
2019-12-26 15:35:00,122.13,122.17,122.12,122.16,12435.0,108.0396,108.075,108.0307,108.0661,12435.0
2019-12-26 15:40:00,122.15,122.27,122.14,122.27,11248.0,108.0573,108.1634,108.0484,108.1634,11248.0
2019-12-26 15:45:00,122.27,122.33,122.21,122.31,15370.0,108.1634,108.2165,108.1103,108.1988,15370.0
2019-12-26 15:50:00,122.28,122.31,122.16,122.21,24939.0,108.1723,108.1988,108.0661,108.1103,24939.0
2019-12-26 15:55:00,122.23,122.28,122.18,122.28,79423.0,108.128,108.1723,108.0838,108.1723,79423.0
2019-12-27 09:30:00,122.64,122.68,121.78,121.85,45440.0,108.4907,108.5261,107.73,107.7919,45440.0
2019-12-27 09:35:00,121.87,122.21,121.77,121.88,129518.0,107.8096,108.1103,107.7211,107.8184,129518.0
2019-12-27 09:40:00,122.01,122.04,121.81,121.82,14048.0,107.9334,107.96,107.7565,107.7653,14048.0
2019-12-27 09:45:00,121.8,121.82,121.58,121.58,19781.0,107.7477,107.7653,107.553,107.553,19781.0
2019-12-27 09:50:00,121.69,121.75,121.43,121.5,17168.0,107.6503,107.7034,107.4203,107.4823,17168.0
2019-12-27 09:55:00,121.41,121.59,121.03,121.04,33663.0,107.4026,107.5619,107.0665,107.0753,33663.0
2019-12-27 10:00:00,121.03,121.3,121.03,121.18,20975.0,107.0665,107.3053,107.0665,107.1992,20975.0
2019-12-27 10:05:00,121.19,121.21,120.69,120.9,42347.0,107.208,107.2257,106.7657,106.9515,42347.0
2019-12-27 10:10:00,120.89,121.05,120.84,120.85,16021.0,106.9426,107.0842,106.8984,106.9073,16021.0
2019-12-27 10:15:00,120.85,121.29,120.84,121.21,15395.0,106.9073,107.2965,106.8984,107.2257,15395.0
2019-12-27 10:20:00,121.15,121.29,121.06,121.27,9357.0,107.1726,107.2965,107.093,107.2788,9357.0
2019-12-27 10:25:00,121.26,121.45,121.19,121.29,17087.0,107.27,107.438,107.208,107.2965,17087.0
2019-12-27 10:30:00,121.26,121.32,121.1,121.1,9119.0,107.27,107.323,107.1284,107.1284,9119.0
2019-12-27 10:35:00,121.12,121.31,121.11,121.28,8473.0,107.1461,107.3142,107.1373,107.2876,8473.0
2019-12-27 10:40:00,121.29,121.36,121.23,121.3,6744.0,107.2965,107.3584,107.2434,107.3053,6744.0
2019-12-27 10:45:00,121.3,121.35,121.25,121.29,7402.0,107.3053,107.3496,107.2611,107.2965,7402.0
2019-12-27 10:50:00,121.27,121.5,121.24,121.45,8423.0,107.2788,107.4823,107.2523,107.438,8423.0
2019-12-27 10:55:00,121.44,121.54,121.43,121.48,5100.0,107.4292,107.5176,107.4203,107.4646,5100.0
2019-12-27 11:00:00,121.5,121.82,121.48,121.8,8884.0,107.4823,107.7653,107.4646,107.7477,8884.0
2019-12-27 11:05:00,121.77,121.96,121.77,121.95,7155.0,107.7211,107.8892,107.7211,107.8803,7155.0
2019-12-27 11:10:00,121.99,122.05,121.84,121.84,8037.0,107.9157,107.9688,107.783,107.783,8037.0
2019-12-27 11:15:00,121.84,121.89,121.76,121.83,4925.0,107.783,107.8273,107.7123,107.7742,4925.0
2019-12-27 11:20:00,121.81,122.01,121.81,121.98,4071.0,107.7565,107.9334,107.7565,107.9069,4071.0
2019-12-27 11:25:00,121.96,121.96,121.73,121.76,5000.0,107.8892,107.8892,107.6857,107.7123,5000.0
2019-12-27 11:30:00,121.77,121.9,121.76,121.88,6968.0,107.7211,107.8361,107.7123,107.8184,6968.0
2019-12-27 11:35:00,121.87,121.91,121.7,121.74,4694.0,107.8096,107.845,107.6592,107.6946,4694.0
2019-12-27 11:40:00,121.7,121.88,121.7,121.88,4800.0,107.6592,107.8184,107.6592,107.8184,4800.0
2019-12-27 11:45:00,121.87,121.88,121.72,121.76,4661.0,107.8096,107.8184,107.6769,107.7123,4661.0
2019-12-27 11:50:00,121.76,121.86,121.76,121.79,6693.0,107.7123,107.8007,107.7123,107.7388,6693.0
2019-12-27 11:55:00,121.77,121.88,121.77,121.87,6855.0,107.7211,107.8184,107.7211,107.8096,6855.0
2019-12-27 12:00:00,121.85,121.92,121.81,121.82,15632.0,107.7919,107.8538,107.7565,107.7653,15632.0
2019-12-27 12:05:00,121.81,121.9,121.79,121.89,16497.0,107.7565,107.8361,107.7388,107.8273,16497.0
2019-12-27 12:10:00,121.88,121.93,121.76,121.91,11621.0,107.8184,107.8627,107.7123,107.845,11621.0
2019-12-27 12:15:00,121.91,121.92,121.89,121.91,2834.0,107.845,107.8538,107.8273,107.845,2834.0
2019-12-27 12:20:00,121.91,121.92,121.86,121.88,4200.0,107.845,107.8538,107.8007,107.8184,4200.0
2019-12-27 12:25:00,121.88,121.93,121.85,121.86,6182.0,107.8184,107.8627,107.7919,107.8007,6182.0
2019-12-27 12:30:00,121.87,122.04,121.85,122.01,9377.0,107.8096,107.96,107.7919,107.9334,9377.0
2019-12-27 12:35:00,121.96,122.01,121.96,122.0,3179.0,107.8892,107.9334,107.8892,107.9246,3179.0
2019-12-27 12:40:00,122.0,122.05,121.98,121.99,4793.0,107.9246,107.9688,107.9069,107.9157,4793.0
2019-12-27 12:45:00,121.99,122.01,121.92,121.98,6501.0,107.9157,107.9334,107.8538,107.9069,6501.0
2019-12-27 12:50:00,121.98,122.11,121.97,122.05,6165.0,107.9069,108.0219,107.898,107.9688,6165.0
2019-12-27 12:55:00,122.1,122.14,122.04,122.1,6603.0,108.013,108.0484,107.96,108.013,6603.0
2019-12-27 13:00:00,122.08,122.08,121.99,122.03,2801.0,107.9953,107.9953,107.9157,107.9511,2801.0
2019-12-27 13:05:00,122.02,122.07,122.02,122.03,4756.0,107.9423,107.9865,107.9423,107.9511,4756.0
2019-12-27 13:10:00,122.03,122.04,121.91,121.96,2588.0,107.9511,107.96,107.845,107.8892,2588.0
2019-12-27 13:15:00,121.95,121.96,121.75,121.86,17845.0,107.8803,107.8892,107.7034,107.8007,17845.0
2019-12-27 13:20:00,121.87,121.97,121.83,121.94,4161.0,107.8096,107.898,107.7742,107.8715,4161.0
2019-12-27 13:25:00,121.95,121.99,121.93,121.96,2658.0,107.8803,107.9157,107.8627,107.8892,2658.0
2019-12-27 13:30:00,121.97,121.99,121.95,121.96,5423.0,107.898,107.9157,107.8803,107.8892,5423.0
2019-12-27 13:35:00,121.96,122.0,121.93,121.97,3637.0,107.8892,107.9246,107.8627,107.898,3637.0
2019-12-27 13:40:00,121.95,121.95,121.83,121.88,7998.0,107.8803,107.8803,107.7742,107.8184,7998.0
2019-12-27 13:45:00,121.9,121.91,121.87,121.9,2900.0,107.8361,107.845,107.8096,107.8361,2900.0
2019-12-27 13:50:00,121.89,121.97,121.86,121.97,3439.0,107.8273,107.898,107.8007,107.898,3439.0
2019-12-27 13:55:00,121.97,121.99,121.94,121.98,4821.0,107.898,107.9157,107.8715,107.9069,4821.0
2019-12-27 14:00:00,121.98,122.03,121.97,121.97,4057.0,107.9069,107.9511,107.898,107.898,4057.0
2019-12-27 14:05:00,122.0,122.0,121.95,121.97,2080.0,107.9246,107.9246,107.8803,107.898,2080.0
2019-12-27 14:10:00,121.95,122.02,121.87,122.02,2921.0,107.8803,107.9423,107.8096,107.9423,2921.0
2019-12-27 14:15:00,122.02,122.12,122.01,122.07,7218.0,107.9423,108.0307,107.9334,107.9865,7218.0
2019-12-27 14:20:00,122.08,122.16,122.07,122.16,8424.0,107.9953,108.0661,107.9865,108.0661,8424.0
2019-12-27 14:25:00,122.18,122.25,122.14,122.19,5530.0,108.0838,108.1457,108.0484,108.0927,5530.0
2019-12-27 14:30:00,122.2,122.31,122.19,122.31,9829.0,108.1015,108.1988,108.0927,108.1988,9829.0
2019-12-27 14:35:00,122.29,122.48,122.28,122.45,4962.0,108.1811,108.3492,108.1723,108.3227,4962.0
2019-12-27 14:40:00,122.46,122.47,122.37,122.38,10103.0,108.3315,108.3404,108.2519,108.2607,10103.0
2019-12-27 14:45:00,122.35,122.52,122.35,122.48,10139.0,108.2342,108.3846,108.2342,108.3492,10139.0
2019-12-27 14:50:00,122.49,122.58,122.48,122.52,8867.0,108.358,108.4377,108.3492,108.3846,8867.0
2019-12-27 14:55:00,122.49,122.57,122.46,122.54,7149.0,108.358,108.4288,108.3315,108.4023,7149.0
2019-12-27 15:00:00,122.54,122.54,122.46,122.46,3620.0,108.4023,108.4023,108.3315,108.3315,3620.0
2019-12-27 15:05:00,122.48,122.56,122.44,122.52,7800.0,108.3492,108.42,108.3138,108.3846,7800.0
2019-12-27 15:10:00,122.51,122.53,122.48,122.53,6564.0,108.3757,108.3934,108.3492,108.3934,6564.0
2019-12-27 15:15:00,122.52,122.54,122.46,122.51,6581.0,108.3846,108.4023,108.3315,108.3757,6581.0
2019-12-27 15:20:00,122.5,122.51,122.45,122.5,6944.0,108.3669,108.3757,108.3227,108.3669,6944.0
2019-12-27 15:25:00,122.5,122.52,122.44,122.49,9082.0,108.3669,108.3846,108.3138,108.358,9082.0
2019-12-27 15:30:00,122.51,122.58,122.46,122.48,16264.0,108.3757,108.4377,108.3315,108.3492,16264.0
2019-12-27 15:35:00,122.48,122.54,122.46,122.48,25785.0,108.3492,108.4023,108.3315,108.3492,25785.0
2019-12-27 15:40:00,122.47,122.47,122.23,122.23,14283.0,108.3404,108.3404,108.128,108.128,14283.0
2019-12-27 15:45:00,122.22,122.23,121.9,121.97,34077.0,108.1192,108.128,107.8361,107.898,34077.0
2019-12-27 15:50:00,121.9,122.14,121.82,122.12,30617.0,107.8361,108.0484,107.7653,108.0307,30617.0
2019-12-27 15:55:00,122.13,122.3,122.1,122.29,60539.0,108.0396,108.19,108.013,108.1811,60539.0
2019-12-30 09:30:00,121.8,121.93,121.48,121.58,64307.0,107.7477,107.8627,107.4646,107.553,64307.0
2019-12-30 09:35:00,121.58,121.75,121.06,121.2,25605.0,107.553,107.7034,107.093,107.2169,25605.0
2019-12-30 09:40:00,121.16,121.3,121.02,121.07,22980.0,107.1815,107.3053,107.0576,107.1019,22980.0
2019-12-30 09:45:00,121.01,121.03,120.71,120.78,25519.0,107.0488,107.0665,106.7834,106.8453,25519.0
2019-12-30 09:50:00,120.83,121.26,120.77,121.23,33949.0,106.8896,107.27,106.8365,107.2434,33949.0
2019-12-30 09:55:00,121.25,121.38,121.07,121.07,9990.0,107.2611,107.3761,107.1019,107.1019,9990.0
2019-12-30 10:00:00,121.13,121.19,120.92,120.97,13345.0,107.155,107.208,106.9692,107.0134,13345.0
2019-12-30 10:05:00,120.97,121.42,120.96,121.34,12848.0,107.0134,107.4115,107.0046,107.3407,12848.0
2019-12-30 10:10:00,121.31,121.31,120.66,120.67,19429.0,107.3142,107.3142,106.7392,106.748,19429.0
2019-12-30 10:15:00,120.64,120.7,120.42,120.63,28516.0,106.7215,106.7746,106.5269,106.7126,28516.0
2019-12-30 10:20:00,120.6,120.94,120.6,120.82,9961.0,106.6861,106.9869,106.6861,106.8807,9961.0
2019-12-30 10:25:00,120.79,120.8,120.49,120.75,12899.0,106.8542,106.863,106.5888,106.8188,12899.0
2019-12-30 10:30:00,120.68,120.68,120.57,120.61,4386.0,106.7569,106.7569,106.6596,106.6949,4386.0
2019-12-30 10:35:00,120.61,120.92,120.57,120.92,9417.0,106.6949,106.9692,106.6596,106.9692,9417.0
2019-12-30 10:40:00,120.95,120.99,120.84,120.9,7499.0,106.9957,107.0311,106.8984,106.9515,7499.0
2019-12-30 10:45:00,120.93,120.93,120.68,120.71,5238.0,106.978,106.978,106.7569,106.7834,5238.0
2019-12-30 10:50:00,120.72,120.74,120.61,120.71,8814.0,106.7923,106.8099,106.6949,106.7834,8814.0
2019-12-30 10:55:00,120.74,120.81,120.65,120.81,9504.0,106.8099,106.8719,106.7303,106.8719,9504.0
2019-12-30 11:00:00,120.81,120.97,120.69,120.75,6787.0,106.8719,107.0134,106.7657,106.8188,6787.0
2019-12-30 11:05:00,120.77,120.77,120.56,120.58,10056.0,106.8365,106.8365,106.6507,106.6684,10056.0
2019-12-30 11:10:00,120.56,120.76,120.51,120.73,10730.0,106.6507,106.8276,106.6065,106.8011,10730.0
2019-12-30 11:15:00,120.75,121.0,120.74,121.0,7417.0,106.8188,107.0399,106.8099,107.0399,7417.0
2019-12-30 11:20:00,121.02,121.12,121.0,121.08,7154.0,107.0576,107.1461,107.0399,107.1107,7154.0
2019-12-30 11:25:00,121.09,121.1,120.88,121.06,13536.0,107.1196,107.1284,106.9338,107.093,13536.0
2019-12-30 11:30:00,121.03,121.24,121.02,121.22,6635.0,107.0665,107.2523,107.0576,107.2346,6635.0
2019-12-30 11:35:00,121.19,121.29,121.16,121.25,5186.0,107.208,107.2965,107.1815,107.2611,5186.0
2019-12-30 11:40:00,121.27,121.42,121.2,121.37,7195.0,107.2788,107.4115,107.2169,107.3673,7195.0
2019-12-30 11:45:00,121.37,121.4,121.32,121.34,3226.0,107.3673,107.3938,107.323,107.3407,3226.0
2019-12-30 11:50:00,121.37,121.38,121.31,121.32,2611.0,107.3673,107.3761,107.3142,107.323,2611.0
2019-12-30 11:55:00,121.34,121.37,121.3,121.32,3364.0,107.3407,107.3673,107.3053,107.323,3364.0
2019-12-30 12:00:00,121.29,121.42,121.29,121.41,5343.0,107.2965,107.4115,107.2965,107.4026,5343.0
2019-12-30 12:05:00,121.42,121.43,121.36,121.4,8249.0,107.4115,107.4203,107.3584,107.3938,8249.0
2019-12-30 12:10:00,121.4,121.43,121.35,121.36,4326.0,107.3938,107.4203,107.3496,107.3584,4326.0
2019-12-30 12:15:00,121.34,121.47,121.32,121.47,6821.0,107.3407,107.4557,107.323,107.4557,6821.0
2019-12-30 12:20:00,121.44,121.48,121.4,121.41,25888.0,107.4292,107.4646,107.3938,107.4026,25888.0
2019-12-30 12:25:00,121.42,121.73,121.42,121.69,7210.0,107.4115,107.6857,107.4115,107.6503,7210.0
2019-12-30 12:30:00,121.71,121.84,121.71,121.76,7420.0,107.668,107.783,107.668,107.7123,7420.0
2019-12-30 12:35:00,121.7,121.74,121.66,121.72,2700.0,107.6592,107.6946,107.6238,107.6769,2700.0
2019-12-30 12:40:00,121.73,121.73,121.57,121.63,2850.0,107.6857,107.6857,107.5442,107.5973,2850.0
2019-12-30 12:45:00,121.66,121.7,121.64,121.69,3200.0,107.6238,107.6592,107.6061,107.6503,3200.0
2019-12-30 12:50:00,121.7,121.85,121.68,121.68,4400.0,107.6592,107.7919,107.6415,107.6415,4400.0
2019-12-30 12:55:00,121.74,121.74,121.52,121.54,2517.0,107.6946,107.6946,107.5,107.5176,2517.0
2019-12-30 13:00:00,121.51,121.71,121.51,121.63,4608.0,107.4911,107.668,107.4911,107.5973,4608.0
2019-12-30 13:05:00,121.63,121.74,121.63,121.69,2530.0,107.5973,107.6946,107.5973,107.6503,2530.0
2019-12-30 13:10:00,121.7,121.8,121.7,121.73,2984.0,107.6592,107.7477,107.6592,107.6857,2984.0
2019-12-30 13:15:00,121.75,121.8,121.67,121.73,3630.0,107.7034,107.7477,107.6326,107.6857,3630.0
2019-12-30 13:20:00,121.76,121.78,121.68,121.74,3300.0,107.7123,107.73,107.6415,107.6946,3300.0
2019-12-30 13:25:00,121.75,121.8,121.71,121.71,2908.0,107.7034,107.7477,107.668,107.668,2908.0
2019-12-30 13:30:00,121.72,121.8,121.72,121.79,2456.0,107.6769,107.7477,107.6769,107.7388,2456.0
2019-12-30 13:35:00,121.79,121.83,121.74,121.75,5100.0,107.7388,107.7742,107.6946,107.7034,5100.0
2019-12-30 13:40:00,121.76,121.78,121.66,121.68,3800.0,107.7123,107.73,107.6238,107.6415,3800.0
2019-12-30 13:45:00,121.73,121.75,121.62,121.63,8405.0,107.6857,107.7034,107.5884,107.5973,8405.0
2019-12-30 13:50:00,121.63,121.68,121.62,121.65,1600.0,107.5973,107.6415,107.5884,107.615,1600.0
2019-12-30 13:55:00,121.7,121.73,121.68,121.69,5089.0,107.6592,107.6857,107.6415,107.6503,5089.0
2019-12-30 14:00:00,121.66,121.66,121.37,121.41,4500.0,107.6238,107.6238,107.3673,107.4026,4500.0
2019-12-30 14:05:00,121.38,121.43,121.31,121.35,5480.0,107.3761,107.4203,107.3142,107.3496,5480.0
2019-12-30 14:10:00,121.34,121.34,121.25,121.31,2800.0,107.3407,107.3407,107.2611,107.3142,2800.0
2019-12-30 14:15:00,121.31,121.34,121.2,121.27,4478.0,107.3142,107.3407,107.2169,107.2788,4478.0
2019-12-30 14:20:00,121.25,121.26,120.98,120.98,10808.0,107.2611,107.27,107.0223,107.0223,10808.0
2019-12-30 14:25:00,121.0,121.28,120.98,121.28,8066.0,107.0399,107.2876,107.0223,107.2876,8066.0
2019-12-30 14:30:00,121.22,121.22,121.02,121.11,3702.0,107.2346,107.2346,107.0576,107.1373,3702.0
2019-12-30 14:35:00,121.07,121.1,121.05,121.09,2516.0,107.1019,107.1284,107.0842,107.1196,2516.0
2019-12-30 14:40:00,121.06,121.15,121.06,121.09,4963.0,107.093,107.1726,107.093,107.1196,4963.0
2019-12-30 14:45:00,121.1,121.11,120.99,121.11,7584.0,107.1284,107.1373,107.0311,107.1373,7584.0
2019-12-30 14:50:00,121.12,121.26,121.11,121.26,8084.0,107.1461,107.27,107.1373,107.27,8084.0
2019-12-30 14:55:00,121.23,121.26,121.14,121.14,4785.0,107.2434,107.27,107.1638,107.1638,4785.0
2019-12-30 15:00:00,121.17,121.37,121.17,121.36,7888.0,107.1903,107.3673,107.1903,107.3584,7888.0
2019-12-30 15:05:00,121.38,121.48,121.37,121.43,19760.0,107.3761,107.4646,107.3673,107.4203,19760.0
2019-12-30 15:10:00,121.42,121.43,121.32,121.33,7008.0,107.4115,107.4203,107.323,107.3319,7008.0
2019-12-30 15:15:00,121.33,121.41,121.32,121.34,5878.0,107.3319,107.4026,107.323,107.3407,5878.0
2019-12-30 15:20:00,121.34,121.41,121.29,121.33,9508.0,107.3407,107.4026,107.2965,107.3319,9508.0
2019-12-30 15:25:00,121.32,121.38,121.29,121.33,6256.0,107.323,107.3761,107.2965,107.3319,6256.0
2019-12-30 15:30:00,121.34,121.38,121.11,121.13,11436.0,107.3407,107.3761,107.1373,107.155,11436.0
2019-12-30 15:35:00,121.16,121.2,121.07,121.13,20172.0,107.1815,107.2169,107.1019,107.155,20172.0
2019-12-30 15:40:00,121.13,121.18,120.93,121.03,22408.0,107.155,107.1992,106.978,107.0665,22408.0
2019-12-30 15:45:00,121.02,121.1,120.85,121.1,15620.0,107.0576,107.1284,106.9073,107.1284,15620.0
2019-12-30 15:50:00,121.06,121.11,120.92,120.99,35473.0,107.093,107.1373,106.9692,107.0311,35473.0
2019-12-30 15:55:00,120.98,121.07,120.79,121.07,75395.0,107.0223,107.1019,106.8542,107.1019,75395.0
2019-12-31 09:30:00,120.48,120.8,119.21,120.54,58092.0,106.5799,106.863,105.4565,106.633,58092.0
2019-12-31 09:35:00,120.64,120.99,120.49,120.78,12166.0,106.7215,107.0311,106.5888,106.8453,12166.0
2019-12-31 09:40:00,120.75,121.06,120.69,120.95,6333.0,106.8188,107.093,106.7657,106.9957,6333.0
2019-12-31 09:45:00,120.81,121.2,120.78,121.2,8856.0,106.8719,107.2169,106.8453,107.2169,8856.0
2019-12-31 09:50:00,121.15,121.24,120.95,121.21,8618.0,107.1726,107.2523,106.9957,107.2257,8618.0
2019-12-31 09:55:00,121.21,121.21,120.99,120.99,5133.0,107.2257,107.2257,107.0311,107.0311,5133.0
2019-12-31 10:00:00,120.99,121.0,120.75,120.79,8014.0,107.0311,107.0399,106.8188,106.8542,8014.0
2019-12-31 10:05:00,120.78,120.89,120.62,120.89,10885.0,106.8453,106.9426,106.7038,106.9426,10885.0
2019-12-31 10:10:00,120.92,120.99,120.76,120.84,7971.0,106.9692,107.0311,106.8276,106.8984,7971.0
2019-12-31 10:15:00,120.85,120.97,120.85,120.96,4461.0,106.9073,107.0134,106.9073,107.0046,4461.0
2019-12-31 10:20:00,120.95,120.95,120.78,120.82,3592.0,106.9957,106.9957,106.8453,106.8807,3592.0
2019-12-31 10:25:00,120.78,120.79,120.68,120.75,4000.0,106.8453,106.8542,106.7569,106.8188,4000.0
2019-12-31 10:30:00,120.76,120.78,120.67,120.74,5020.0,106.8276,106.8453,106.748,106.8099,5020.0
2019-12-31 10:35:00,120.75,120.83,120.73,120.81,3483.0,106.8188,106.8896,106.8011,106.8719,3483.0
2019-12-31 10:40:00,120.8,120.8,120.57,120.68,4553.0,106.863,106.863,106.6596,106.7569,4553.0
2019-12-31 10:45:00,120.66,120.96,120.53,120.58,24589.0,106.7392,107.0046,106.6242,106.6684,24589.0
2019-12-31 10:50:00,120.55,120.79,120.52,120.74,6757.0,106.6419,106.8542,106.6153,106.8099,6757.0
2019-12-31 10:55:00,120.76,120.86,120.74,120.76,3857.0,106.8276,106.9161,106.8099,106.8276,3857.0
2019-12-31 11:00:00,120.72,120.73,120.57,120.59,3700.0,106.7923,106.8011,106.6596,106.6773,3700.0
2019-12-31 11:05:00,120.59,120.67,120.57,120.62,7387.0,106.6773,106.748,106.6596,106.7038,7387.0
2019-12-31 11:10:00,120.64,120.74,120.56,120.56,6517.0,106.7215,106.8099,106.6507,106.6507,6517.0
2019-12-31 11:15:00,120.54,120.64,120.43,120.63,8419.0,106.633,106.7215,106.5357,106.7126,8419.0
2019-12-31 11:20:00,120.67,120.67,120.51,120.6,5957.0,106.748,106.748,106.6065,106.6861,5957.0
2019-12-31 11:25:00,120.6,120.61,120.47,120.5,4197.0,106.6861,106.6949,106.5711,106.5976,4197.0
2019-12-31 11:30:00,120.49,120.53,120.33,120.53,8801.0,106.5888,106.6242,106.4472,106.6242,8801.0
2019-12-31 11:35:00,120.53,120.62,120.53,120.59,7808.0,106.6242,106.7038,106.6242,106.6773,7808.0
2019-12-31 11:40:00,120.59,120.7,120.58,120.66,3769.0,106.6773,106.7746,106.6684,106.7392,3769.0
2019-12-31 11:45:00,120.65,120.73,120.62,120.64,5112.0,106.7303,106.8011,106.7038,106.7215,5112.0
2019-12-31 11:50:00,120.59,120.62,120.53,120.58,3833.0,106.6773,106.7038,106.6242,106.6684,3833.0
2019-12-31 11:55:00,120.61,120.65,120.57,120.59,5041.0,106.6949,106.7303,106.6596,106.6773,5041.0
2019-12-31 12:00:00,120.62,120.63,120.52,120.62,2953.0,106.7038,106.7126,106.6153,106.7038,2953.0
2019-12-31 12:05:00,120.65,120.72,120.61,120.63,3497.0,106.7303,106.7923,106.6949,106.7126,3497.0
2019-12-31 12:10:00,120.58,120.58,120.49,120.53,3220.0,106.6684,106.6684,106.5888,106.6242,3220.0
2019-12-31 12:15:00,120.49,120.54,120.45,120.49,3197.0,106.5888,106.633,106.5534,106.5888,3197.0
2019-12-31 12:20:00,120.48,120.52,120.36,120.39,5250.0,106.5799,106.6153,106.4738,106.5003,5250.0
2019-12-31 12:25:00,120.4,120.59,120.4,120.59,5886.0,106.5092,106.6773,106.5092,106.6773,5886.0
2019-12-31 12:30:00,120.57,120.65,120.55,120.64,2420.0,106.6596,106.7303,106.6419,106.7215,2420.0
2019-12-31 12:35:00,120.64,120.68,120.54,120.57,6707.0,106.7215,106.7569,106.633,106.6596,6707.0
2019-12-31 12:40:00,120.57,120.6,120.56,120.56,2590.0,106.6596,106.6861,106.6507,106.6507,2590.0
2019-12-31 12:45:00,120.56,120.63,120.56,120.59,4905.0,106.6507,106.7126,106.6507,106.6773,4905.0
2019-12-31 12:50:00,120.61,120.65,120.61,120.63,2093.0,106.6949,106.7303,106.6949,106.7126,2093.0
2019-12-31 12:55:00,120.64,120.66,120.54,120.57,3500.0,106.7215,106.7392,106.633,106.6596,3500.0
2019-12-31 13:00:00,120.57,120.77,120.57,120.65,6555.0,106.6596,106.8365,106.6596,106.7303,6555.0
2019-12-31 13:05:00,120.63,120.68,120.62,120.66,2130.0,106.7126,106.7569,106.7038,106.7392,2130.0
2019-12-31 13:10:00,120.67,120.7,120.54,120.58,9328.0,106.748,106.7746,106.633,106.6684,9328.0
2019-12-31 13:15:00,120.58,120.58,120.44,120.47,6841.0,106.6684,106.6684,106.5446,106.5711,6841.0
2019-12-31 13:20:00,120.47,120.49,120.41,120.43,3500.0,106.5711,106.5888,106.518,106.5357,3500.0
2019-12-31 13:25:00,120.45,120.55,120.41,120.44,8946.0,106.5534,106.6419,106.518,106.5446,8946.0
2019-12-31 13:30:00,120.44,120.57,120.44,120.52,5156.0,106.5446,106.6596,106.5446,106.6153,5156.0
2019-12-31 13:35:00,120.52,120.52,120.45,120.5,4311.0,106.6153,106.6153,106.5534,106.5976,4311.0
2019-12-31 13:40:00,120.51,120.52,120.47,120.49,3938.0,106.6065,106.6153,106.5711,106.5888,3938.0
2019-12-31 13:45:00,120.51,120.56,120.47,120.52,7468.0,106.6065,106.6507,106.5711,106.6153,7468.0
2019-12-31 13:50:00,120.55,120.68,120.51,120.57,6515.0,106.6419,106.7569,106.6065,106.6596,6515.0
2019-12-31 13:55:00,120.59,120.61,120.51,120.53,4005.0,106.6773,106.6949,106.6065,106.6242,4005.0
2019-12-31 14:00:00,120.53,120.56,120.46,120.46,4256.0,106.6242,106.6507,106.5622,106.5622,4256.0
2019-12-31 14:05:00,120.47,120.53,120.44,120.49,5650.0,106.5711,106.6242,106.5446,106.5888,5650.0
2019-12-31 14:10:00,120.47,120.49,120.36,120.4,5711.0,106.5711,106.5888,106.4738,106.5092,5711.0
2019-12-31 14:15:00,120.4,120.51,120.38,120.42,6506.0,106.5092,106.6065,106.4915,106.5269,6506.0
2019-12-31 14:20:00,120.45,120.54,120.44,120.52,3950.0,106.5534,106.633,106.5446,106.6153,3950.0
2019-12-31 14:25:00,120.53,120.65,120.53,120.64,5837.0,106.6242,106.7303,106.6242,106.7215,5837.0
2019-12-31 14:30:00,120.62,120.62,120.5,120.5,7423.0,106.7038,106.7038,106.5976,106.5976,7423.0
2019-12-31 14:35:00,120.48,120.52,120.42,120.44,3138.0,106.5799,106.6153,106.5269,106.5446,3138.0
2019-12-31 14:40:00,120.44,120.49,120.42,120.46,6507.0,106.5446,106.5888,106.5269,106.5622,6507.0
2019-12-31 14:45:00,120.46,120.54,120.44,120.54,5541.0,106.5622,106.633,106.5446,106.633,5541.0
2019-12-31 14:50:00,120.54,120.59,120.52,120.52,3890.0,106.633,106.6773,106.6153,106.6153,3890.0
2019-12-31 14:55:00,120.55,120.64,120.55,120.6,7096.0,106.6419,106.7215,106.6419,106.6861,7096.0
2019-12-31 15:00:00,120.58,120.69,120.56,120.69,5916.0,106.6684,106.7657,106.6507,106.7657,5916.0
2019-12-31 15:05:00,120.68,120.68,120.61,120.67,5019.0,106.7569,106.7569,106.6949,106.748,5019.0
2019-12-31 15:10:00,120.68,120.76,120.67,120.7,5400.0,106.7569,106.8276,106.748,106.7746,5400.0
2019-12-31 15:15:00,120.71,120.85,120.69,120.78,10386.0,106.7834,106.9073,106.7657,106.8453,10386.0
2019-12-31 15:20:00,120.79,120.84,120.71,120.75,9054.0,106.8542,106.8984,106.7834,106.8188,9054.0
2019-12-31 15:25:00,120.76,120.82,120.6,120.76,12483.0,106.8276,106.8807,106.6861,106.8276,12483.0
2019-12-31 15:30:00,120.76,120.96,120.76,120.93,10955.0,106.8276,107.0046,106.8276,106.978,10955.0
2019-12-31 15:35:00,120.93,120.96,120.92,120.94,8226.0,106.978,107.0046,106.9692,106.9869,8226.0
2019-12-31 15:40:00,120.95,121.0,120.95,120.99,7682.0,106.9957,107.0399,106.9957,107.0311,7682.0
2019-12-31 15:45:00,120.99,121.07,120.97,120.99,18144.0,107.0311,107.1019,107.0134,107.0311,18144.0
2019-12-31 15:50:00,120.99,121.03,120.54,120.9,43323.0,107.0311,107.0665,106.633,106.9515,43323.0
2019-12-31 15:55:00,120.79,120.97,120.62,120.87,88613.0,106.8542,107.0134,106.7038,106.9249,88613.0
2020-01-02 09:30:00,122.1,122.4,121.0,121.32,82409.0,108.013,108.2784,107.0399,107.323,82409.0
2020-01-02 09:35:00,121.54,121.97,121.16,121.86,18556.0,107.5176,107.898,107.1815,107.8007,18556.0
2020-01-02 09:40:00,121.83,122.08,121.15,121.42,27464.0,107.7742,107.9953,107.1726,107.4115,27464.0
2020-01-02 09:45:00,121.44,121.44,121.02,121.04,19071.0,107.4292,107.4292,107.0576,107.0753,19071.0
2020-01-02 09:50:00,121.06,121.1,120.68,121.06,29501.0,107.093,107.1284,106.7569,107.093,29501.0
2020-01-02 09:55:00,121.0,121.19,120.71,120.75,16577.0,107.0399,107.208,106.7834,106.8188,16577.0
2020-01-02 10:00:00,120.75,120.83,120.5,120.83,27549.0,106.8188,106.8896,106.5976,106.8896,27549.0
2020-01-02 10:05:00,120.84,120.85,120.53,120.55,19170.0,106.8984,106.9073,106.6242,106.6419,19170.0
2020-01-02 10:10:00,120.54,120.65,120.26,120.29,18239.0,106.633,106.7303,106.3853,106.4119,18239.0
2020-01-02 10:15:00,120.26,120.3,120.01,120.1,30904.0,106.3853,106.4207,106.1642,106.2438,30904.0
2020-01-02 10:20:00,120.1,120.26,119.95,120.05,20330.0,106.2438,106.3853,106.1111,106.1996,20330.0
2020-01-02 10:25:00,120.01,120.06,119.81,119.98,32967.0,106.1642,106.2084,105.9872,106.1376,32967.0
2020-01-02 10:30:00,119.98,120.21,119.86,120.21,19927.0,106.1376,106.3411,106.0315,106.3411,19927.0
2020-01-02 10:35:00,120.26,120.35,119.85,119.86,19078.0,106.3853,106.4649,106.0226,106.0315,19078.0
2020-01-02 10:40:00,119.88,120.0,119.7,119.96,24144.0,106.0492,106.1553,105.8899,106.1199,24144.0
2020-01-02 10:45:00,119.98,120.02,119.87,119.91,19016.0,106.1376,106.173,106.0403,106.0757,19016.0
2020-01-02 10:50:00,119.9,120.0,119.79,119.9,39309.0,106.0669,106.1553,105.9695,106.0669,39309.0
2020-01-02 10:55:00,119.91,120.34,119.89,120.29,41466.0,106.0757,106.4561,106.058,106.4119,41466.0
2020-01-02 11:00:00,120.3,120.37,120.0,120.06,33414.0,106.4207,106.4826,106.1553,106.2084,33414.0
2020-01-02 11:05:00,120.01,120.08,119.9,120.05,21337.0,106.1642,106.2261,106.0669,106.1996,21337.0
2020-01-02 11:10:00,120.04,120.3,120.04,120.29,21746.0,106.1907,106.4207,106.1907,106.4119,21746.0
2020-01-02 11:15:00,120.33,120.54,120.28,120.37,14023.0,106.4472,106.633,106.403,106.4826,14023.0
2020-01-02 11:20:00,120.34,120.43,120.28,120.28,15751.0,106.4561,106.5357,106.403,106.403,15751.0
2020-01-02 11:25:00,120.31,120.6,120.22,120.57,17279.0,106.4296,106.6861,106.3499,106.6596,17279.0
2020-01-02 11:30:00,120.56,120.77,120.48,120.59,28556.0,106.6507,106.8365,106.5799,106.6773,28556.0
2020-01-02 11:35:00,120.54,120.68,120.38,120.68,9898.0,106.633,106.7569,106.4915,106.7569,9898.0
2020-01-02 11:40:00,120.64,120.74,120.62,120.72,14261.0,106.7215,106.8099,106.7038,106.7923,14261.0
2020-01-02 11:45:00,120.75,120.77,120.63,120.7,11844.0,106.8188,106.8365,106.7126,106.7746,11844.0
2020-01-02 11:50:00,120.7,120.74,120.57,120.57,11482.0,106.7746,106.8099,106.6596,106.6596,11482.0
2020-01-02 11:55:00,120.57,120.67,120.56,120.63,8329.0,106.6596,106.748,106.6507,106.7126,8329.0
2020-01-02 12:00:00,120.64,120.77,120.64,120.73,9729.0,106.7215,106.8365,106.7215,106.8011,9729.0
2020-01-02 12:05:00,120.73,120.74,120.55,120.58,6802.0,106.8011,106.8099,106.6419,106.6684,6802.0
2020-01-02 12:10:00,120.6,120.69,120.58,120.65,6400.0,106.6861,106.7657,106.6684,106.7303,6400.0
2020-01-02 12:15:00,120.64,120.74,120.6,120.7,9370.0,106.7215,106.8099,106.6861,106.7746,9370.0
2020-01-02 12:20:00,120.7,120.78,120.7,120.73,9091.0,106.7746,106.8453,106.7746,106.8011,9091.0
2020-01-02 12:25:00,120.71,120.74,120.61,120.66,11693.0,106.7834,106.8099,106.6949,106.7392,11693.0
2020-01-02 12:30:00,120.67,120.77,120.65,120.76,12144.0,106.748,106.8365,106.7303,106.8276,12144.0
2020-01-02 12:35:00,120.75,120.78,120.66,120.74,21416.0,106.8188,106.8453,106.7392,106.8099,21416.0
2020-01-02 12:40:00,120.73,120.77,120.68,120.68,10292.0,106.8011,106.8365,106.7569,106.7569,10292.0
2020-01-02 12:45:00,120.68,120.76,120.67,120.71,10584.0,106.7569,106.8276,106.748,106.7834,10584.0
2020-01-02 12:50:00,120.69,120.69,120.55,120.59,10715.0,106.7657,106.7657,106.6419,106.6773,10715.0
2020-01-02 12:55:00,120.62,120.66,120.56,120.65,9353.0,106.7038,106.7392,106.6507,106.7303,9353.0
2020-01-02 13:00:00,120.66,120.73,120.65,120.71,15733.0,106.7392,106.8011,106.7303,106.7834,15733.0
2020-01-02 13:05:00,120.75,120.78,120.69,120.72,14035.0,106.8188,106.8453,106.7657,106.7923,14035.0
2020-01-02 13:10:00,120.73,120.73,120.61,120.64,13617.0,106.8011,106.8011,106.6949,106.7215,13617.0
2020-01-02 13:15:00,120.63,120.68,120.55,120.67,11137.0,106.7126,106.7569,106.6419,106.748,11137.0
2020-01-02 13:20:00,120.68,120.72,120.65,120.7,9751.0,106.7569,106.7923,106.7303,106.7746,9751.0
2020-01-02 13:25:00,120.7,120.76,120.69,120.75,14511.0,106.7746,106.8276,106.7657,106.8188,14511.0
2020-01-02 13:30:00,120.75,120.75,120.59,120.69,12767.0,106.8188,106.8188,106.6773,106.7657,12767.0
2020-01-02 13:35:00,120.68,120.73,120.62,120.72,16069.0,106.7569,106.8011,106.7038,106.7923,16069.0
2020-01-02 13:40:00,120.71,120.75,120.68,120.73,8446.0,106.7834,106.8188,106.7569,106.8011,8446.0
2020-01-02 13:45:00,120.75,120.78,120.63,120.77,9828.0,106.8188,106.8453,106.7126,106.8365,9828.0
2020-01-02 13:50:00,120.78,120.82,120.66,120.76,11524.0,106.8453,106.8807,106.7392,106.8276,11524.0
2020-01-02 13:55:00,120.76,120.77,120.7,120.73,6598.0,106.8276,106.8365,106.7746,106.8011,6598.0
2020-01-02 14:00:00,120.75,120.89,120.73,120.85,16214.0,106.8188,106.9426,106.8011,106.9073,16214.0
2020-01-02 14:05:00,120.84,121.04,120.84,120.94,20916.0,106.8984,107.0753,106.8984,106.9869,20916.0
2020-01-02 14:10:00,120.97,121.16,120.97,121.16,43239.0,107.0134,107.1815,107.0134,107.1815,43239.0
2020-01-02 14:15:00,121.15,121.37,121.14,121.33,24747.0,107.1726,107.3673,107.1638,107.3319,24747.0
2020-01-02 14:20:00,121.32,121.53,121.32,121.44,19303.0,107.323,107.5088,107.323,107.4292,19303.0
2020-01-02 14:25:00,121.45,121.52,121.4,121.51,14524.0,107.438,107.5,107.3938,107.4911,14524.0
2020-01-02 14:30:00,121.48,121.54,121.25,121.3,12821.0,107.4646,107.5176,107.2611,107.3053,12821.0
2020-01-02 14:35:00,121.28,121.31,121.21,121.22,10265.0,107.2876,107.3142,107.2257,107.2346,10265.0
2020-01-02 14:40:00,121.25,121.4,121.25,121.35,27490.0,107.2611,107.3938,107.2611,107.3496,27490.0
2020-01-02 14:45:00,121.31,121.48,121.29,121.32,28499.0,107.3142,107.4646,107.2965,107.323,28499.0
2020-01-02 14:50:00,121.33,121.37,121.3,121.3,7140.0,107.3319,107.3673,107.3053,107.3053,7140.0
2020-01-02 14:55:00,121.32,121.32,121.15,121.27,14482.0,107.323,107.323,107.1726,107.2788,14482.0
2020-01-02 15:00:00,121.26,121.35,121.25,121.34,6463.0,107.27,107.3496,107.2611,107.3407,6463.0
2020-01-02 15:05:00,121.36,121.4,121.31,121.33,14924.0,107.3584,107.3938,107.3142,107.3319,14924.0
2020-01-02 15:10:00,121.32,121.5,121.32,121.48,8017.0,107.323,107.4823,107.323,107.4646,8017.0
2020-01-02 15:15:00,121.48,121.53,121.4,121.4,10624.0,107.4646,107.5088,107.3938,107.3938,10624.0
2020-01-02 15:20:00,121.41,121.55,121.35,121.4,16010.0,107.4026,107.5265,107.3496,107.3938,16010.0
2020-01-02 15:25:00,121.41,121.41,121.28,121.29,12949.0,107.4026,107.4026,107.2876,107.2965,12949.0
2020-01-02 15:30:00,121.3,121.41,121.19,121.34,25854.0,107.3053,107.4026,107.208,107.3407,25854.0
2020-01-02 15:35:00,121.34,121.4,121.3,121.33,11613.0,107.3407,107.3938,107.3053,107.3319,11613.0
2020-01-02 15:40:00,121.34,121.41,121.27,121.39,15012.0,107.3407,107.4026,107.2788,107.385,15012.0
2020-01-02 15:45:00,121.39,121.41,121.14,121.27,38863.0,107.385,107.4026,107.1638,107.2788,38863.0
2020-01-02 15:50:00,121.28,121.6,121.28,121.6,51694.0,107.2876,107.5707,107.2876,107.5707,51694.0
2020-01-02 15:55:00,121.54,121.69,121.4,121.62,87280.0,107.5176,107.6503,107.3938,107.5884,87280.0
2020-01-03 09:30:00,119.91,120.11,117.65,119.64,116151.0,106.0757,106.2526,104.0764,105.8369,116151.0
2020-01-03 09:35:00,119.65,120.13,119.65,120.04,18121.0,105.8457,106.2703,105.8457,106.1907,18121.0
2020-01-03 09:40:00,120.08,120.52,119.62,120.25,31717.0,106.2261,106.6153,105.8192,106.3765,31717.0
2020-01-03 09:45:00,120.29,120.51,120.2,120.41,12468.0,106.4119,106.6065,106.3322,106.518,12468.0
2020-01-03 09:50:00,120.51,120.89,120.21,120.24,20475.0,106.6065,106.9426,106.3411,106.3676,20475.0
2020-01-03 09:55:00,120.26,120.26,119.95,120.14,21061.0,106.3853,106.3853,106.1111,106.2792,21061.0
2020-01-03 10:00:00,120.1,120.1,119.31,119.44,18783.0,106.2438,106.2438,105.5449,105.6599,18783.0
2020-01-03 10:05:00,119.35,119.8,119.2,119.8,19783.0,105.5803,105.9784,105.4476,105.9784,19783.0
2020-01-03 10:10:00,119.7,119.93,119.63,119.69,12011.0,105.8899,106.0934,105.828,105.8811,12011.0
2020-01-03 10:15:00,119.7,119.94,119.68,119.74,13277.0,105.8899,106.1022,105.8722,105.9253,13277.0
2020-01-03 10:20:00,119.7,119.7,119.46,119.64,11991.0,105.8899,105.8899,105.6776,105.8369,11991.0
2020-01-03 10:25:00,119.63,119.76,119.54,119.76,6684.0,105.828,105.943,105.7484,105.943,6684.0
2020-01-03 10:30:00,119.67,119.84,119.65,119.71,7641.0,105.8634,106.0138,105.8457,105.8988,7641.0
2020-01-03 10:35:00,119.65,119.78,119.58,119.58,11079.0,105.8457,105.9607,105.7838,105.7838,11079.0
2020-01-03 10:40:00,119.63,119.92,119.62,119.9,19247.0,105.828,106.0846,105.8192,106.0669,19247.0
2020-01-03 10:45:00,119.94,120.02,119.69,119.69,11906.0,106.1022,106.173,105.8811,105.8811,11906.0
2020-01-03 10:50:00,119.69,119.72,119.51,119.54,10742.0,105.8811,105.9076,105.7219,105.7484,10742.0
2020-01-03 10:55:00,119.51,119.57,119.27,119.32,28537.0,105.7219,105.7749,105.5095,105.5538,28537.0
2020-01-03 11:00:00,119.36,119.4,119.29,119.4,11377.0,105.5892,105.6245,105.5272,105.6245,11377.0
2020-01-03 11:05:00,119.42,119.42,119.26,119.3,11985.0,105.6422,105.6422,105.5007,105.5361,11985.0
2020-01-03 11:10:00,119.29,119.41,119.15,119.37,14728.0,105.5272,105.6334,105.4034,105.598,14728.0
2020-01-03 11:15:00,119.33,119.49,119.27,119.45,9252.0,105.5626,105.7042,105.5095,105.6688,9252.0
2020-01-03 11:20:00,119.45,119.6,119.43,119.57,7026.0,105.6688,105.8015,105.6511,105.7749,7026.0
2020-01-03 11:25:00,119.55,119.59,119.23,119.34,15106.0,105.7572,105.7926,105.4742,105.5715,15106.0
2020-01-03 11:30:00,119.34,119.41,119.14,119.41,12124.0,105.5715,105.6334,105.3945,105.6334,12124.0
2020-01-03 11:35:00,119.41,119.58,119.38,119.52,8395.0,105.6334,105.7838,105.6069,105.7307,8395.0
2020-01-03 11:40:00,119.53,119.75,119.5,119.67,12878.0,105.7395,105.9342,105.713,105.8634,12878.0
2020-01-03 11:45:00,119.69,119.78,119.57,119.64,13879.0,105.8811,105.9607,105.7749,105.8369,13879.0
2020-01-03 11:50:00,119.61,119.7,119.55,119.68,6291.0,105.8103,105.8899,105.7572,105.8722,6291.0
2020-01-03 11:55:00,119.69,119.73,119.58,119.6,5938.0,105.8811,105.9165,105.7838,105.8015,5938.0
2020-01-03 12:00:00,119.62,119.96,119.6,119.92,11430.0,105.8192,106.1199,105.8015,106.0846,11430.0
2020-01-03 12:05:00,119.95,120.08,119.92,120.08,9509.0,106.1111,106.2261,106.0846,106.2261,9509.0
2020-01-03 12:10:00,120.1,120.1,119.83,119.87,9426.0,106.2438,106.2438,106.0049,106.0403,9426.0
2020-01-03 12:15:00,119.87,119.94,119.79,119.84,9558.0,106.0403,106.1022,105.9695,106.0138,9558.0
2020-01-03 12:20:00,119.85,119.85,119.68,119.75,7642.0,106.0226,106.0226,105.8722,105.9342,7642.0
2020-01-03 12:25:00,119.76,119.76,119.6,119.65,4878.0,105.943,105.943,105.8015,105.8457,4878.0
2020-01-03 12:30:00,119.64,119.72,119.54,119.64,7903.0,105.8369,105.9076,105.7484,105.8369,7903.0
2020-01-03 12:35:00,119.66,119.74,119.61,119.74,5964.0,105.8545,105.9253,105.8103,105.9253,5964.0
2020-01-03 12:40:00,119.71,119.78,119.66,119.67,16197.0,105.8988,105.9607,105.8545,105.8634,16197.0
2020-01-03 12:45:00,119.69,119.75,119.5,119.72,15879.0,105.8811,105.9342,105.713,105.9076,15879.0
2020-01-03 12:50:00,119.69,119.69,119.59,119.68,8277.0,105.8811,105.8811,105.7926,105.8722,8277.0
2020-01-03 12:55:00,119.67,119.72,119.61,119.61,7952.0,105.8634,105.9076,105.8103,105.8103,7952.0
2020-01-03 13:00:00,119.6,119.61,119.4,119.4,14141.0,105.8015,105.8103,105.6245,105.6245,14141.0
2020-01-03 13:05:00,119.4,119.45,119.27,119.29,15196.0,105.6245,105.6688,105.5095,105.5272,15196.0
2020-01-03 13:10:00,119.27,119.29,118.84,118.84,26846.0,105.5095,105.5272,105.1292,105.1292,26846.0
2020-01-03 13:15:00,118.86,118.86,118.6,118.63,31597.0,105.1468,105.1468,104.9168,104.9434,31597.0
2020-01-03 13:20:00,118.63,119.09,118.59,118.91,31257.0,104.9434,105.3503,104.908,105.1911,31257.0
2020-01-03 13:25:00,118.89,119.06,118.87,118.95,15317.0,105.1734,105.3238,105.1557,105.2265,15317.0
2020-01-03 13:30:00,118.94,119.23,118.87,119.02,40896.0,105.2176,105.4742,105.1557,105.2884,40896.0
2020-01-03 13:35:00,119.03,119.15,118.75,119.0,23479.0,105.2972,105.4034,105.0495,105.2707,23479.0
2020-01-03 13:40:00,119.12,119.2,118.85,118.92,11454.0,105.3768,105.4476,105.138,105.1999,11454.0
2020-01-03 13:45:00,118.87,119.07,118.87,119.02,6023.0,105.1557,105.3326,105.1557,105.2884,6023.0
2020-01-03 13:50:00,119.05,119.11,118.69,118.71,14667.0,105.3149,105.368,104.9965,105.0142,14667.0
2020-01-03 13:55:00,118.73,118.75,118.59,118.65,15511.0,105.0318,105.0495,104.908,104.9611,15511.0
2020-01-03 14:00:00,118.65,118.77,118.48,118.64,23030.0,104.9611,105.0672,104.8107,104.9522,23030.0
2020-01-03 14:05:00,118.68,118.7,118.39,118.47,17588.0,104.9876,105.0053,104.7311,104.8018,17588.0
2020-01-03 14:10:00,118.44,118.59,118.43,118.52,11194.0,104.7753,104.908,104.7665,104.8461,11194.0
2020-01-03 14:15:00,118.49,118.78,118.49,118.65,15976.0,104.8195,105.0761,104.8195,104.9611,15976.0
2020-01-03 14:20:00,118.64,118.72,118.54,118.59,9769.0,104.9522,105.023,104.8638,104.908,9769.0
2020-01-03 14:25:00,118.59,118.66,118.5,118.66,10579.0,104.908,104.9699,104.8284,104.9699,10579.0
2020-01-03 14:30:00,118.63,118.64,118.54,118.62,7306.0,104.9434,104.9522,104.8638,104.9345,7306.0
2020-01-03 14:35:00,118.63,118.7,118.59,118.66,9775.0,104.9434,105.0053,104.908,104.9699,9775.0
2020-01-03 14:40:00,118.65,118.68,118.51,118.67,26492.0,104.9611,104.9876,104.8372,104.9788,26492.0
2020-01-03 14:45:00,118.68,118.75,118.65,118.69,8048.0,104.9876,105.0495,104.9611,104.9965,8048.0
2020-01-03 14:50:00,118.67,118.77,118.67,118.74,11043.0,104.9788,105.0672,104.9788,105.0407,11043.0
2020-01-03 14:55:00,118.74,118.82,118.7,118.72,13871.0,105.0407,105.1115,105.0053,105.023,13871.0
2020-01-03 15:00:00,118.71,118.89,118.68,118.84,47479.0,105.0142,105.1734,104.9876,105.1292,47479.0
2020-01-03 15:05:00,118.86,118.88,118.79,118.81,7832.0,105.1468,105.1645,105.0849,105.1026,7832.0
2020-01-03 15:10:00,118.78,118.8,118.64,118.64,19245.0,105.0761,105.0938,104.9522,104.9522,19245.0
2020-01-03 15:15:00,118.64,118.7,118.58,118.68,12472.0,104.9522,105.0053,104.8991,104.9876,12472.0
2020-01-03 15:20:00,118.68,118.71,118.49,118.54,21573.0,104.9876,105.0142,104.8195,104.8638,21573.0
2020-01-03 15:25:00,118.55,118.58,118.47,118.52,11995.0,104.8726,104.8991,104.8018,104.8461,11995.0
2020-01-03 15:30:00,118.49,118.61,118.41,118.45,24842.0,104.8195,104.9257,104.7488,104.7841,24842.0
2020-01-03 15:35:00,118.45,118.52,118.35,118.36,23274.0,104.7841,104.8461,104.6957,104.7045,23274.0
2020-01-03 15:40:00,118.37,118.65,118.36,118.6,35540.0,104.7134,104.9611,104.7045,104.9168,35540.0
2020-01-03 15:45:00,118.59,118.8,118.59,118.7,34213.0,104.908,105.0938,104.908,105.0053,34213.0
2020-01-03 15:50:00,118.7,118.91,118.59,118.59,58571.0,105.0053,105.1911,104.908,104.908,58571.0
2020-01-03 15:55:00,118.6,118.87,118.57,118.61,160730.0,104.9168,105.1557,104.8903,104.9257,160730.0
2020-01-06 09:30:00,117.04,117.22,115.08,116.02,216395.0,103.5368,103.6961,101.803,102.6345,216395.0
2020-01-06 09:35:00,116.1,116.23,115.41,115.87,41730.0,102.7053,102.8203,102.0949,102.5018,41730.0
2020-01-06 09:40:00,115.94,116.33,115.77,116.16,39135.0,102.5637,102.9087,102.4133,102.7584,39135.0
2020-01-06 09:45:00,116.2,116.85,116.05,116.72,24568.0,102.7937,103.3687,102.661,103.2537,24568.0
2020-01-06 09:50:00,116.81,117.12,116.56,116.96,35250.0,103.3334,103.6076,103.1122,103.4661,35250.0
2020-01-06 09:55:00,116.85,117.05,116.71,116.83,23612.0,103.3687,103.5457,103.2449,103.3511,23612.0
2020-01-06 10:00:00,116.83,117.08,116.82,116.98,39700.0,103.3511,103.5722,103.3422,103.4837,39700.0
2020-01-06 10:05:00,116.97,117.37,116.91,117.34,21519.0,103.4749,103.8288,103.4218,103.8022,21519.0
2020-01-06 10:10:00,117.35,117.43,117.15,117.31,15548.0,103.8111,103.8818,103.6341,103.7757,15548.0
2020-01-06 10:15:00,117.34,117.46,117.0,117.09,21174.0,103.8022,103.9084,103.5014,103.5811,21174.0
2020-01-06 10:20:00,117.15,117.19,117.04,117.09,9804.0,103.6341,103.6695,103.5368,103.5811,9804.0
2020-01-06 10:25:00,117.08,117.19,117.05,117.11,10746.0,103.5722,103.6695,103.5457,103.5987,10746.0
2020-01-06 10:30:00,117.14,117.22,117.01,117.12,14671.0,103.6253,103.6961,103.5103,103.6076,14671.0
2020-01-06 10:35:00,117.15,117.15,116.79,116.86,14858.0,103.6341,103.6341,103.3157,103.3776,14858.0
2020-01-06 10:40:00,116.87,117.18,116.86,117.06,12065.0,103.3864,103.6607,103.3776,103.5545,12065.0
2020-01-06 10:45:00,117.1,117.34,117.08,117.22,23096.0,103.5899,103.8022,103.5722,103.6961,23096.0
2020-01-06 10:50:00,117.23,117.28,117.11,117.13,12789.0,103.7049,103.7491,103.5987,103.6164,12789.0
2020-01-06 10:55:00,117.15,117.15,116.81,116.85,12742.0,103.6341,103.6341,103.3334,103.3687,12742.0
2020-01-06 11:00:00,116.86,116.88,116.71,116.82,15274.0,103.3776,103.3953,103.2449,103.3422,15274.0
2020-01-06 11:05:00,116.84,116.87,116.69,116.79,12914.0,103.3599,103.3864,103.2272,103.3157,12914.0
2020-01-06 11:10:00,116.79,117.02,116.78,116.96,45518.0,103.3157,103.5191,103.3068,103.4661,45518.0
2020-01-06 11:15:00,116.96,116.96,116.75,116.76,20349.0,103.4661,103.4661,103.2803,103.2891,20349.0
2020-01-06 11:20:00,116.71,116.74,116.49,116.61,13928.0,103.2449,103.2714,103.0503,103.1564,13928.0
2020-01-06 11:25:00,116.59,116.62,116.44,116.55,21744.0,103.1387,103.1653,103.006,103.1034,21744.0
2020-01-06 11:30:00,116.61,116.68,116.55,116.57,13236.0,103.1564,103.2184,103.1034,103.121,13236.0
2020-01-06 11:35:00,116.55,116.72,116.51,116.63,9904.0,103.1034,103.2537,103.068,103.1741,9904.0
2020-01-06 11:40:00,116.6,116.63,116.43,116.46,13997.0,103.1476,103.1741,102.9972,103.0237,13997.0
2020-01-06 11:45:00,116.45,116.6,116.44,116.51,10929.0,103.0149,103.1476,103.006,103.068,10929.0
2020-01-06 11:50:00,116.5,116.64,116.3,116.3,57862.0,103.0591,103.183,102.8822,102.8822,57862.0
2020-01-06 11:55:00,116.3,116.63,116.3,116.55,20754.0,102.8822,103.1741,102.8822,103.1034,20754.0
2020-01-06 12:00:00,116.54,116.55,116.42,116.42,17581.0,103.0945,103.1034,102.9884,102.9884,17581.0
2020-01-06 12:05:00,116.44,116.59,116.43,116.53,16316.0,103.006,103.1387,102.9972,103.0857,16316.0
2020-01-06 12:10:00,116.55,116.59,116.32,116.34,10985.0,103.1034,103.1387,102.8999,102.9176,10985.0
2020-01-06 12:15:00,116.34,116.37,116.19,116.3,14225.0,102.9176,102.9441,102.7849,102.8822,14225.0
2020-01-06 12:20:00,116.29,116.35,116.21,116.33,11260.0,102.8734,102.9264,102.8026,102.9087,11260.0
2020-01-06 12:25:00,116.36,116.37,116.2,116.2,6050.0,102.9353,102.9441,102.7937,102.7937,6050.0
2020-01-06 12:30:00,116.22,116.25,116.15,116.2,10913.0,102.8114,102.838,102.7495,102.7937,10913.0
2020-01-06 12:35:00,116.21,116.35,116.0,116.32,17154.0,102.8026,102.9264,102.6168,102.8999,17154.0
2020-01-06 12:40:00,116.33,116.34,116.22,116.28,8680.0,102.9087,102.9176,102.8114,102.8645,8680.0
2020-01-06 12:45:00,116.28,116.31,116.16,116.16,7673.0,102.8645,102.891,102.7584,102.7584,7673.0
2020-01-06 12:50:00,116.18,116.2,116.03,116.05,9722.0,102.776,102.7937,102.6433,102.661,9722.0
2020-01-06 12:55:00,116.05,116.11,116.0,116.04,14332.0,102.661,102.7141,102.6168,102.6522,14332.0
2020-01-06 13:00:00,116.05,116.1,116.0,116.09,10088.0,102.661,102.7053,102.6168,102.6964,10088.0
2020-01-06 13:05:00,116.07,116.26,116.06,116.15,10796.0,102.6787,102.8468,102.6699,102.7495,10796.0
2020-01-06 13:10:00,116.12,116.23,116.06,116.18,19142.0,102.723,102.8203,102.6699,102.776,19142.0
2020-01-06 13:15:00,116.19,116.35,116.19,116.26,31990.0,102.7849,102.9264,102.7849,102.8468,31990.0
2020-01-06 13:20:00,116.27,116.3,116.13,116.13,8063.0,102.8557,102.8822,102.7318,102.7318,8063.0
2020-01-06 13:25:00,116.11,116.14,115.89,115.94,26643.0,102.7141,102.7407,102.5195,102.5637,26643.0
2020-01-06 13:30:00,115.97,116.01,115.84,115.96,14330.0,102.5903,102.6257,102.4753,102.5814,14330.0
2020-01-06 13:35:00,115.96,116.09,115.95,116.03,10009.0,102.5814,102.6964,102.5726,102.6433,10009.0
2020-01-06 13:40:00,116.03,116.07,115.99,116.03,8639.0,102.6433,102.6787,102.608,102.6433,8639.0
2020-01-06 13:45:00,116.02,116.02,115.85,115.9,11566.0,102.6345,102.6345,102.4841,102.5283,11566.0
2020-01-06 13:50:00,115.9,115.94,115.82,115.85,10992.0,102.5283,102.5637,102.4576,102.4841,10992.0
2020-01-06 13:55:00,115.88,116.01,115.83,115.9,11484.0,102.5107,102.6257,102.4664,102.5283,11484.0
2020-01-06 14:00:00,115.86,115.95,115.8,115.95,9908.0,102.493,102.5726,102.4399,102.5726,9908.0
2020-01-06 14:05:00,115.95,116.06,115.91,115.91,12925.0,102.5726,102.6699,102.5372,102.5372,12925.0
2020-01-06 14:10:00,115.93,116.16,115.92,116.12,28076.0,102.5549,102.7584,102.546,102.723,28076.0
2020-01-06 14:15:00,116.11,116.25,116.11,116.21,10180.0,102.7141,102.838,102.7141,102.8026,10180.0
2020-01-06 14:20:00,116.2,116.32,116.16,116.3,14402.0,102.7937,102.8999,102.7584,102.8822,14402.0
2020-01-06 14:25:00,116.29,116.46,116.27,116.43,10923.0,102.8734,103.0237,102.8557,102.9972,10923.0
2020-01-06 14:30:00,116.41,116.41,116.3,116.3,10835.0,102.9795,102.9795,102.8822,102.8822,10835.0
2020-01-06 14:35:00,116.3,116.49,116.3,116.41,11882.0,102.8822,103.0503,102.8822,102.9795,11882.0
2020-01-06 14:40:00,116.42,116.46,116.37,116.43,11072.0,102.9884,103.0237,102.9441,102.9972,11072.0
2020-01-06 14:45:00,116.44,116.45,116.3,116.3,11052.0,103.006,103.0149,102.8822,102.8822,11052.0
2020-01-06 14:50:00,116.3,116.37,116.17,116.17,19052.0,102.8822,102.9441,102.7672,102.7672,19052.0
2020-01-06 14:55:00,116.18,116.5,116.17,116.45,27644.0,102.776,103.0591,102.7672,103.0149,27644.0
2020-01-06 15:00:00,116.48,116.53,116.42,116.47,18084.0,103.0414,103.0857,102.9884,103.0326,18084.0
2020-01-06 15:05:00,116.47,116.5,116.42,116.45,17048.0,103.0326,103.0591,102.9884,103.0149,17048.0
2020-01-06 15:10:00,116.43,116.64,116.43,116.62,13371.0,102.9972,103.183,102.9972,103.1653,13371.0
2020-01-06 15:15:00,116.62,116.69,116.49,116.69,43930.0,103.1653,103.2272,103.0503,103.2272,43930.0
2020-01-06 15:20:00,116.68,116.68,116.43,116.55,20997.0,103.2184,103.2184,102.9972,103.1034,20997.0
2020-01-06 15:25:00,116.59,116.69,116.57,116.58,16270.0,103.1387,103.2272,103.121,103.1299,16270.0
2020-01-06 15:30:00,116.59,116.59,116.52,116.56,21809.0,103.1387,103.1387,103.0768,103.1122,21809.0
2020-01-06 15:35:00,116.56,116.65,116.52,116.55,21101.0,103.1122,103.1918,103.0768,103.1034,21101.0
2020-01-06 15:40:00,116.54,116.62,116.49,116.62,36504.0,103.0945,103.1653,103.0503,103.1653,36504.0
2020-01-06 15:45:00,116.63,116.66,116.51,116.55,40032.0,103.1741,103.2007,103.068,103.1034,40032.0
2020-01-06 15:50:00,116.55,116.66,116.44,116.57,140503.0,103.1034,103.2007,103.006,103.121,140503.0
2020-01-06 15:55:00,116.56,116.56,116.3,116.56,162536.0,103.1122,103.1122,102.8822,103.1122,162536.0
2020-01-07 09:30:00,117.17,117.74,116.3,117.07,149887.0,103.6518,104.1561,102.8822,103.5634,149887.0
2020-01-07 09:35:00,117.15,117.39,116.85,116.92,21448.0,103.6341,103.8464,103.3687,103.4307,21448.0
2020-01-07 09:40:00,116.86,116.88,116.47,116.74,19060.0,103.3776,103.3953,103.0326,103.2714,19060.0
2020-01-07 09:45:00,116.69,117.34,116.65,117.3,9724.0,103.2272,103.8022,103.1918,103.7668,9724.0
2020-01-07 09:50:00,117.29,117.59,117.11,117.11,20052.0,103.758,104.0234,103.5987,103.5987,20052.0
2020-01-07 09:55:00,117.13,117.2,116.81,116.97,42896.0,103.6164,103.6784,103.3334,103.4749,42896.0
2020-01-07 10:00:00,116.98,117.29,116.93,117.1,37689.0,103.4837,103.758,103.4395,103.5899,37689.0
2020-01-07 10:05:00,117.13,117.35,117.0,117.35,10650.0,103.6164,103.8111,103.5014,103.8111,10650.0
2020-01-07 10:10:00,117.35,117.69,117.15,117.69,51340.0,103.8111,104.1118,103.6341,104.1118,51340.0
2020-01-07 10:15:00,117.66,117.85,117.58,117.85,41008.0,104.0853,104.2534,104.0145,104.2534,41008.0
2020-01-07 10:20:00,117.85,118.37,117.85,118.1,36983.0,104.2534,104.7134,104.2534,104.4745,36983.0
2020-01-07 10:25:00,118.1,118.29,118.06,118.25,20535.0,104.4745,104.6426,104.4391,104.6072,20535.0
2020-01-07 10:30:00,118.29,118.29,117.82,118.22,20102.0,104.6426,104.6426,104.2268,104.5807,20102.0
2020-01-07 10:35:00,118.23,118.25,118.06,118.09,15533.0,104.5895,104.6072,104.4391,104.4657,15533.0
2020-01-07 10:40:00,118.05,118.12,117.92,118.12,22340.0,104.4303,104.4922,104.3153,104.4922,22340.0
2020-01-07 10:45:00,118.09,118.11,117.9,118.09,14428.0,104.4657,104.4834,104.2976,104.4657,14428.0
2020-01-07 10:50:00,118.07,118.22,118.04,118.21,31229.0,104.448,104.5807,104.4215,104.5718,31229.0
2020-01-07 10:55:00,118.24,118.45,118.21,118.41,44540.0,104.5984,104.7841,104.5718,104.7488,44540.0
2020-01-07 11:00:00,118.44,118.47,118.32,118.42,12907.0,104.7753,104.8018,104.6691,104.7576,12907.0
2020-01-07 11:05:00,118.44,118.48,118.3,118.34,8561.0,104.7753,104.8107,104.6515,104.6868,8561.0
2020-01-07 11:10:00,118.34,118.34,118.03,118.05,43512.0,104.6868,104.6868,104.4126,104.4303,43512.0
2020-01-07 11:15:00,118.05,118.07,117.91,117.99,25669.0,104.4303,104.448,104.3064,104.3772,25669.0
2020-01-07 11:20:00,117.98,118.0,117.91,117.99,25229.0,104.3684,104.3861,104.3064,104.3772,25229.0
2020-01-07 11:25:00,118.0,118.4,117.96,118.33,25400.0,104.3861,104.7399,104.3507,104.678,25400.0
2020-01-07 11:30:00,118.33,118.34,118.01,118.02,11670.0,104.678,104.6868,104.3949,104.4038,11670.0
2020-01-07 11:35:00,118.0,118.11,117.99,118.04,8241.0,104.3861,104.4834,104.3772,104.4215,8241.0
2020-01-07 11:40:00,118.09,118.13,117.95,118.0,8670.0,104.4657,104.5011,104.3418,104.3861,8670.0
2020-01-07 11:45:00,118.03,118.15,117.99,118.03,12242.0,104.4126,104.5188,104.3772,104.4126,12242.0
2020-01-07 11:50:00,118.01,118.11,118.0,118.08,4250.0,104.3949,104.4834,104.3861,104.4568,4250.0
2020-01-07 11:55:00,118.07,118.09,117.85,117.95,14402.0,104.448,104.4657,104.2534,104.3418,14402.0
2020-01-07 12:00:00,117.98,118.03,117.78,117.81,11464.0,104.3684,104.4126,104.1914,104.218,11464.0
2020-01-07 12:05:00,117.81,117.89,117.78,117.79,7992.0,104.218,104.2888,104.1914,104.2003,7992.0
2020-01-07 12:10:00,117.79,117.79,117.62,117.65,7354.0,104.2003,104.2003,104.0499,104.0764,7354.0
2020-01-07 12:15:00,117.65,117.75,117.62,117.74,11171.0,104.0764,104.1649,104.0499,104.1561,11171.0
2020-01-07 12:20:00,117.76,117.84,117.76,117.79,14490.0,104.1738,104.2445,104.1738,104.2003,14490.0
2020-01-07 12:25:00,117.79,117.82,117.73,117.77,11120.0,104.2003,104.2268,104.1472,104.1826,11120.0
2020-01-07 12:30:00,117.75,117.76,117.6,117.7,10121.0,104.1649,104.1738,104.0322,104.1207,10121.0
2020-01-07 12:35:00,117.7,117.7,117.57,117.59,8176.0,104.1207,104.1207,104.0057,104.0234,8176.0
2020-01-07 12:40:00,117.61,117.73,117.59,117.71,4982.0,104.0411,104.1472,104.0234,104.1295,4982.0
2020-01-07 12:45:00,117.74,117.74,117.63,117.67,9136.0,104.1561,104.1561,104.0588,104.0941,9136.0
2020-01-07 12:50:00,117.64,117.68,117.6,117.65,8795.0,104.0676,104.103,104.0322,104.0764,8795.0
2020-01-07 12:55:00,117.66,117.79,117.59,117.7,34736.0,104.0853,104.2003,104.0234,104.1207,34736.0
2020-01-07 13:00:00,117.7,117.99,117.7,117.85,13092.0,104.1207,104.3772,104.1207,104.2534,13092.0
2020-01-07 13:05:00,117.85,117.86,117.82,117.84,9971.0,104.2534,104.2622,104.2268,104.2445,9971.0
2020-01-07 13:10:00,117.84,117.85,117.64,117.64,8506.0,104.2445,104.2534,104.0676,104.0676,8506.0
2020-01-07 13:15:00,117.64,117.67,117.56,117.58,5210.0,104.0676,104.0941,103.9968,104.0145,5210.0
2020-01-07 13:20:00,117.58,117.62,117.53,117.53,6319.0,104.0145,104.0499,103.9703,103.9703,6319.0
2020-01-07 13:25:00,117.55,117.56,117.44,117.44,8904.0,103.988,103.9968,103.8907,103.8907,8904.0
2020-01-07 13:30:00,117.49,117.55,117.48,117.48,17210.0,103.9349,103.988,103.9261,103.9261,17210.0
2020-01-07 13:35:00,117.49,117.55,117.48,117.49,5817.0,103.9349,103.988,103.9261,103.9349,5817.0
2020-01-07 13:40:00,117.44,117.45,117.31,117.33,4244.0,103.8907,103.8995,103.7757,103.7934,4244.0
2020-01-07 13:45:00,117.32,117.39,117.26,117.39,17150.0,103.7845,103.8464,103.7314,103.8464,17150.0
2020-01-07 13:50:00,117.44,117.46,117.04,117.29,35291.0,103.8907,103.9084,103.5368,103.758,35291.0
2020-01-07 13:55:00,117.35,117.61,117.35,117.61,8280.0,103.8111,104.0411,103.8111,104.0411,8280.0
2020-01-07 14:00:00,117.54,117.6,117.51,117.57,4763.0,103.9791,104.0322,103.9526,104.0057,4763.0
2020-01-07 14:05:00,117.61,117.69,117.57,117.65,9848.0,104.0411,104.1118,104.0057,104.0764,9848.0
2020-01-07 14:10:00,117.62,117.77,117.59,117.65,10904.0,104.0499,104.1826,104.0234,104.0764,10904.0
2020-01-07 14:15:00,117.63,117.72,117.62,117.67,3986.0,104.0588,104.1384,104.0499,104.0941,3986.0
2020-01-07 14:20:00,117.74,117.83,117.74,117.83,5187.0,104.1561,104.2357,104.1561,104.2357,5187.0
2020-01-07 14:25:00,117.83,117.95,117.81,117.82,7775.0,104.2357,104.3418,104.218,104.2268,7775.0
2020-01-07 14:30:00,117.82,117.84,117.77,117.82,4851.0,104.2268,104.2445,104.1826,104.2268,4851.0
2020-01-07 14:35:00,117.84,117.91,117.73,117.79,14382.0,104.2445,104.3064,104.1472,104.2003,14382.0
2020-01-07 14:40:00,117.74,117.92,117.73,117.89,6969.0,104.1561,104.3153,104.1472,104.2888,6969.0
2020-01-07 14:45:00,117.86,117.9,117.84,117.84,6100.0,104.2622,104.2976,104.2445,104.2445,6100.0
2020-01-07 14:50:00,117.84,117.85,117.7,117.72,7781.0,104.2445,104.2534,104.1207,104.1384,7781.0
2020-01-07 14:55:00,117.75,117.76,117.7,117.76,6558.0,104.1649,104.1738,104.1207,104.1738,6558.0
2020-01-07 15:00:00,117.76,117.78,117.69,117.72,8561.0,104.1738,104.1914,104.1118,104.1384,8561.0
2020-01-07 15:05:00,117.73,117.83,117.72,117.83,9964.0,104.1472,104.2357,104.1384,104.2357,9964.0
2020-01-07 15:10:00,117.85,117.99,117.84,117.95,17506.0,104.2534,104.3772,104.2445,104.3418,17506.0
2020-01-07 15:15:00,117.97,117.99,117.97,117.98,9214.0,104.3595,104.3772,104.3595,104.3684,9214.0
2020-01-07 15:20:00,117.97,118.01,117.93,118.0,8744.0,104.3595,104.3949,104.3241,104.3861,8744.0
2020-01-07 15:25:00,118.02,118.11,118.0,118.04,10475.0,104.4038,104.4834,104.3861,104.4215,10475.0
2020-01-07 15:30:00,118.04,118.04,117.83,117.85,17181.0,104.4215,104.4215,104.2357,104.2534,17181.0
2020-01-07 15:35:00,117.84,117.86,117.77,117.79,12556.0,104.2445,104.2622,104.1826,104.2003,12556.0
2020-01-07 15:40:00,117.79,117.85,117.76,117.84,18421.0,104.2003,104.2534,104.1738,104.2445,18421.0
2020-01-07 15:45:00,117.85,117.85,117.7,117.78,20256.0,104.2534,104.2534,104.1207,104.1914,20256.0
2020-01-07 15:50:00,117.76,117.78,117.56,117.68,31557.0,104.1738,104.1914,103.9968,104.103,31557.0
2020-01-07 15:55:00,117.68,117.72,117.58,117.67,90515.0,104.103,104.1384,104.0145,104.0941,90515.0
2020-01-08 09:30:00,118.08,118.3,117.59,118.06,69989.0,104.4568,104.6515,104.0234,104.4391,69989.0
2020-01-08 09:35:00,118.11,118.63,117.92,118.6,22494.0,104.4834,104.9434,104.3153,104.9168,22494.0
2020-01-08 09:40:00,118.52,119.3,118.44,119.3,32716.0,104.8461,105.5361,104.7753,105.5361,32716.0
2020-01-08 09:45:00,119.34,119.69,119.09,119.64,39450.0,105.5715,105.8811,105.3503,105.8369,39450.0
2020-01-08 09:50:00,119.62,119.86,119.35,119.79,32585.0,105.8192,106.0315,105.5803,105.9695,32585.0
2020-01-08 09:55:00,119.79,120.21,119.7,119.82,67465.0,105.9695,106.3411,105.8899,105.9961,67465.0
2020-01-08 10:00:00,119.76,119.9,119.58,119.86,18348.0,105.943,106.0669,105.7838,106.0315,18348.0
2020-01-08 10:05:00,119.86,119.87,119.63,119.7,30489.0,106.0315,106.0403,105.828,105.8899,30489.0
2020-01-08 10:10:00,119.7,119.8,119.52,119.57,29916.0,105.8899,105.9784,105.7307,105.7749,29916.0
2020-01-08 10:15:00,119.55,119.74,119.52,119.57,13481.0,105.7572,105.9253,105.7307,105.7749,13481.0
2020-01-08 10:20:00,119.57,119.67,119.44,119.52,14763.0,105.7749,105.8634,105.6599,105.7307,14763.0
2020-01-08 10:25:00,119.54,119.58,119.41,119.54,12439.0,105.7484,105.7838,105.6334,105.7484,12439.0
2020-01-08 10:30:00,119.58,119.78,119.46,119.59,9342.0,105.7838,105.9607,105.6776,105.7926,9342.0
2020-01-08 10:35:00,119.58,119.67,119.32,119.37,15359.0,105.7838,105.8634,105.5538,105.598,15359.0
2020-01-08 10:40:00,119.32,119.35,118.83,118.84,13326.0,105.5538,105.5803,105.1203,105.1292,13326.0
2020-01-08 10:45:00,118.85,118.97,118.56,118.59,28581.0,105.138,105.2442,104.8815,104.908,28581.0
2020-01-08 10:50:00,118.61,118.84,118.39,118.84,21328.0,104.9257,105.1292,104.7311,105.1292,21328.0
2020-01-08 10:55:00,118.81,118.81,118.7,118.78,30300.0,105.1026,105.1026,105.0053,105.0761,30300.0
2020-01-08 11:00:00,118.8,118.85,118.54,118.66,9907.0,105.0938,105.138,104.8638,104.9699,9907.0
2020-01-08 11:05:00,118.64,118.76,118.6,118.76,5359.0,104.9522,105.0584,104.9168,105.0584,5359.0
2020-01-08 11:10:00,118.8,118.8,118.66,118.69,4441.0,105.0938,105.0938,104.9699,104.9965,4441.0
2020-01-08 11:15:00,118.7,118.77,118.61,118.76,7845.0,105.0053,105.0672,104.9257,105.0584,7845.0
2020-01-08 11:20:00,118.75,118.75,118.57,118.6,7015.0,105.0495,105.0495,104.8903,104.9168,7015.0
2020-01-08 11:25:00,118.59,119.06,118.38,118.94,17850.0,104.908,105.3238,104.7222,105.2176,17850.0
2020-01-08 11:30:00,118.85,118.85,118.53,118.53,14275.0,105.138,105.138,104.8549,104.8549,14275.0
2020-01-08 11:35:00,118.6,119.16,118.54,118.96,14637.0,104.9168,105.4122,104.8638,105.2353,14637.0
2020-01-08 11:40:00,119.03,119.85,119.03,119.78,36642.0,105.2972,106.0226,105.2972,105.9607,36642.0
2020-01-08 11:45:00,119.82,119.85,119.6,119.81,16062.0,105.9961,106.0226,105.8015,105.9872,16062.0
2020-01-08 11:50:00,119.82,119.9,119.75,119.76,8936.0,105.9961,106.0669,105.9342,105.943,8936.0
2020-01-08 11:55:00,119.8,119.8,119.57,119.68,8187.0,105.9784,105.9784,105.7749,105.8722,8187.0
2020-01-08 12:00:00,119.77,119.89,119.71,119.76,7580.0,105.9519,106.058,105.8988,105.943,7580.0
2020-01-08 12:05:00,119.77,119.82,119.67,119.78,6615.0,105.9519,105.9961,105.8634,105.9607,6615.0
2020-01-08 12:10:00,119.75,119.75,119.61,119.63,4109.0,105.9342,105.9342,105.8103,105.828,4109.0
2020-01-08 12:15:00,119.63,119.71,119.62,119.67,3219.0,105.828,105.8988,105.8192,105.8634,3219.0
2020-01-08 12:20:00,119.66,119.72,119.58,119.65,4446.0,105.8545,105.9076,105.7838,105.8457,4446.0
2020-01-08 12:25:00,119.65,119.89,119.64,119.85,6706.0,105.8457,106.058,105.8369,106.0226,6706.0
2020-01-08 12:30:00,119.88,119.89,119.77,119.81,3710.0,106.0492,106.058,105.9519,105.9872,3710.0
2020-01-08 12:35:00,119.77,119.78,119.57,119.69,13842.0,105.9519,105.9607,105.7749,105.8811,13842.0
2020-01-08 12:40:00,119.72,119.93,119.72,119.81,5938.0,105.9076,106.0934,105.9076,105.9872,5938.0
2020-01-08 12:45:00,119.82,119.87,119.78,119.85,8289.0,105.9961,106.0403,105.9607,106.0226,8289.0
2020-01-08 12:50:00,119.85,119.94,119.76,119.89,5241.0,106.0226,106.1022,105.943,106.058,5241.0
2020-01-08 12:55:00,119.94,119.94,119.84,119.87,2884.0,106.1022,106.1022,106.0138,106.0403,2884.0
2020-01-08 13:00:00,119.89,119.9,119.76,119.78,3586.0,106.058,106.0669,105.943,105.9607,3586.0
2020-01-08 13:05:00,119.8,119.82,119.73,119.78,3546.0,105.9784,105.9961,105.9165,105.9607,3546.0
2020-01-08 13:10:00,119.76,119.82,119.71,119.82,2590.0,105.943,105.9961,105.8988,105.9961,2590.0
2020-01-08 13:15:00,119.8,119.93,119.8,119.9,19937.0,105.9784,106.0934,105.9784,106.0669,19937.0
2020-01-08 13:20:00,119.91,120.02,119.78,119.85,24982.0,106.0757,106.173,105.9607,106.0226,24982.0
2020-01-08 13:25:00,119.86,119.96,119.82,119.89,4064.0,106.0315,106.1199,105.9961,106.058,4064.0
2020-01-08 13:30:00,119.92,119.95,119.84,119.84,4791.0,106.0846,106.1111,106.0138,106.0138,4791.0
2020-01-08 13:35:00,119.89,120.04,119.88,120.04,5979.0,106.058,106.1907,106.0492,106.1907,5979.0
2020-01-08 13:40:00,120.02,120.08,119.99,120.0,7190.0,106.173,106.2261,106.1465,106.1553,7190.0
2020-01-08 13:45:00,120.0,120.07,119.98,120.04,7016.0,106.1553,106.2172,106.1376,106.1907,7016.0
2020-01-08 13:50:00,120.05,120.05,119.94,119.99,11130.0,106.1996,106.1996,106.1022,106.1465,11130.0
2020-01-08 13:55:00,119.97,119.99,119.5,119.59,8604.0,106.1288,106.1465,105.713,105.7926,8604.0
2020-01-08 14:00:00,119.6,119.66,119.55,119.55,9786.0,105.8015,105.8545,105.7572,105.7572,9786.0
2020-01-08 14:05:00,119.57,119.71,119.57,119.59,4936.0,105.7749,105.8988,105.7749,105.7926,4936.0
2020-01-08 14:10:00,119.61,119.85,119.6,119.78,14701.0,105.8103,106.0226,105.8015,105.9607,14701.0
2020-01-08 14:15:00,119.82,119.92,119.8,119.81,6941.0,105.9961,106.0846,105.9784,105.9872,6941.0
2020-01-08 14:20:00,119.8,119.93,119.77,119.93,12004.0,105.9784,106.0934,105.9519,106.0934,12004.0
2020-01-08 14:25:00,119.93,119.99,119.83,119.99,8336.0,106.0934,106.1465,106.0049,106.1465,8336.0
2020-01-08 14:30:00,119.97,120.05,119.96,120.03,12725.0,106.1288,106.1996,106.1199,106.1819,12725.0
2020-01-08 14:35:00,120.05,120.18,120.0,120.18,10407.0,106.1996,106.3146,106.1553,106.3146,10407.0
2020-01-08 14:40:00,120.18,120.2,120.09,120.16,14695.0,106.3146,106.3322,106.2349,106.2969,14695.0
2020-01-08 14:45:00,120.18,120.3,120.07,120.26,28204.0,106.3146,106.4207,106.2172,106.3853,28204.0
2020-01-08 14:50:00,120.28,120.38,120.27,120.33,12361.0,106.403,106.4915,106.3942,106.4472,12361.0
2020-01-08 14:55:00,120.33,120.49,120.28,120.46,27267.0,106.4472,106.5888,106.403,106.5622,27267.0
2020-01-08 15:00:00,120.44,120.52,120.39,120.44,12584.0,106.5446,106.6153,106.5003,106.5446,12584.0
2020-01-08 15:05:00,120.43,120.54,120.43,120.5,6075.0,106.5357,106.633,106.5357,106.5976,6075.0
2020-01-08 15:10:00,120.5,120.64,120.46,120.59,10397.0,106.5976,106.7215,106.5622,106.6773,10397.0
2020-01-08 15:15:00,120.59,120.59,120.43,120.53,12102.0,106.6773,106.6773,106.5357,106.6242,12102.0
2020-01-08 15:20:00,120.5,120.87,120.45,120.56,39920.0,106.5976,106.9249,106.5534,106.6507,39920.0
2020-01-08 15:25:00,120.58,120.65,120.55,120.61,9960.0,106.6684,106.7303,106.6419,106.6949,9960.0
2020-01-08 15:30:00,120.61,120.61,120.45,120.49,30998.0,106.6949,106.6949,106.5534,106.5888,30998.0
2020-01-08 15:35:00,120.46,120.46,120.35,120.39,13833.0,106.5622,106.5622,106.4649,106.5003,13833.0
2020-01-08 15:40:00,120.4,120.4,120.28,120.28,13604.0,106.5092,106.5092,106.403,106.403,13604.0
2020-01-08 15:45:00,120.28,120.3,119.82,119.86,33374.0,106.403,106.4207,105.9961,106.0315,33374.0
2020-01-08 15:50:00,119.83,119.85,119.52,119.54,54856.0,106.0049,106.0226,105.7307,105.7484,54856.0
2020-01-08 15:55:00,119.55,119.6,119.45,119.53,81149.0,105.7572,105.8015,105.6688,105.7395,81149.0
2020-01-09 09:30:00,120.9,121.23,120.0,120.45,95707.0,106.9515,107.2434,106.1553,106.5534,95707.0
2020-01-09 09:35:00,120.45,120.67,119.75,120.32,21532.0,106.5534,106.748,105.9342,106.4384,21532.0
2020-01-09 09:40:00,120.42,121.0,120.29,120.68,36098.0,106.5269,107.0399,106.4119,106.7569,36098.0
2020-01-09 09:45:00,120.77,120.84,120.08,120.08,30220.0,106.8365,106.8984,106.2261,106.2261,30220.0
2020-01-09 09:50:00,120.08,120.12,119.68,119.7,19052.0,106.2261,106.2615,105.8722,105.8899,19052.0
2020-01-09 09:55:00,119.7,119.76,119.14,119.33,77464.0,105.8899,105.943,105.3945,105.5626,77464.0
2020-01-09 10:00:00,119.28,119.58,119.16,119.52,37685.0,105.5184,105.7838,105.4122,105.7307,37685.0
2020-01-09 10:05:00,119.54,119.58,119.26,119.36,15261.0,105.7484,105.7838,105.5007,105.5892,15261.0
2020-01-09 10:10:00,119.37,119.59,119.32,119.58,13494.0,105.598,105.7926,105.5538,105.7838,13494.0
2020-01-09 10:15:00,119.56,119.57,119.3,119.45,12955.0,105.7661,105.7749,105.5361,105.6688,12955.0
2020-01-09 10:20:00,119.44,119.67,119.39,119.54,16220.0,105.6599,105.8634,105.6157,105.7484,16220.0
2020-01-09 10:25:00,119.55,119.55,119.28,119.42,10134.0,105.7572,105.7572,105.5184,105.6422,10134.0
2020-01-09 10:30:00,119.46,119.47,119.35,119.47,9065.0,105.6776,105.6865,105.5803,105.6865,9065.0
2020-01-09 10:35:00,119.45,119.77,119.38,119.77,11329.0,105.6688,105.9519,105.6069,105.9519,11329.0
2020-01-09 10:40:00,119.76,119.79,119.55,119.56,8237.0,105.943,105.9695,105.7572,105.7661,8237.0
2020-01-09 10:45:00,119.59,119.6,119.34,119.48,15011.0,105.7926,105.8015,105.5715,105.6953,15011.0
2020-01-09 10:50:00,119.49,119.55,119.19,119.26,17392.0,105.7042,105.7572,105.4388,105.5007,17392.0
2020-01-09 10:55:00,119.26,119.42,119.26,119.33,8015.0,105.5007,105.6422,105.5007,105.5626,8015.0
2020-01-09 11:00:00,119.37,119.44,119.27,119.37,12463.0,105.598,105.6599,105.5095,105.598,12463.0
2020-01-09 11:05:00,119.34,119.37,119.08,119.09,13464.0,105.5715,105.598,105.3415,105.3503,13464.0
2020-01-09 11:10:00,119.09,119.15,119.02,119.06,10520.0,105.3503,105.4034,105.2884,105.3238,10520.0
2020-01-09 11:15:00,119.04,119.11,118.96,118.98,20585.0,105.3061,105.368,105.2353,105.253,20585.0
2020-01-09 11:20:00,119.0,119.0,118.72,118.74,23806.0,105.2707,105.2707,105.023,105.0407,23806.0
2020-01-09 11:25:00,118.76,118.76,118.46,118.47,19216.0,105.0584,105.0584,104.793,104.8018,19216.0
2020-01-09 11:30:00,118.47,118.69,118.46,118.5,40861.0,104.8018,104.9965,104.793,104.8284,40861.0
2020-01-09 11:35:00,118.49,118.91,118.49,118.73,95137.0,104.8195,105.1911,104.8195,105.0318,95137.0
2020-01-09 11:40:00,118.72,118.73,118.5,118.73,21853.0,105.023,105.0318,104.8284,105.0318,21853.0
2020-01-09 11:45:00,118.73,118.8,118.58,118.61,15659.0,105.0318,105.0938,104.8991,104.9257,15659.0
2020-01-09 11:50:00,118.62,118.85,118.61,118.8,9068.0,104.9345,105.138,104.9257,105.0938,9068.0
2020-01-09 11:55:00,118.76,118.79,118.64,118.78,5169.0,105.0584,105.0849,104.9522,105.0761,5169.0
2020-01-09 12:00:00,118.78,118.93,118.73,118.76,9693.0,105.0761,105.2088,105.0318,105.0584,9693.0
2020-01-09 12:05:00,118.77,119.11,118.76,119.09,8169.0,105.0672,105.368,105.0584,105.3503,8169.0
2020-01-09 12:10:00,119.07,119.15,118.96,118.97,14730.0,105.3326,105.4034,105.2353,105.2442,14730.0
2020-01-09 12:15:00,118.97,119.02,118.88,118.88,5278.0,105.2442,105.2884,105.1645,105.1645,5278.0
2020-01-09 12:20:00,118.89,118.89,118.44,118.47,13594.0,105.1734,105.1734,104.7753,104.8018,13594.0
2020-01-09 12:25:00,118.46,118.5,118.34,118.42,15912.0,104.793,104.8284,104.6868,104.7576,15912.0
2020-01-09 12:30:00,118.31,118.34,118.05,118.07,14121.0,104.6603,104.6868,104.4303,104.448,14121.0
2020-01-09 12:35:00,118.08,118.09,117.91,117.91,9761.0,104.4568,104.4657,104.3064,104.3064,9761.0
2020-01-09 12:40:00,117.92,117.92,117.6,117.64,15123.0,104.3153,104.3153,104.0322,104.0676,15123.0
2020-01-09 12:45:00,117.67,118.03,117.66,118.03,17164.0,104.0941,104.4126,104.0853,104.4126,17164.0
2020-01-09 12:50:00,118.03,118.29,118.02,118.29,18400.0,104.4126,104.6426,104.4038,104.6426,18400.0
2020-01-09 12:55:00,118.31,118.39,118.14,118.29,4504.0,104.6603,104.7311,104.5099,104.6426,4504.0
2020-01-09 13:00:00,118.29,118.42,118.17,118.42,6881.0,104.6426,104.7576,104.5365,104.7576,6881.0
2020-01-09 13:05:00,118.44,118.47,118.35,118.4,5548.0,104.7753,104.8018,104.6957,104.7399,5548.0
2020-01-09 13:10:00,118.39,118.64,118.37,118.6,13192.0,104.7311,104.9522,104.7134,104.9168,13192.0
2020-01-09 13:15:00,118.6,118.75,118.41,118.5,10084.0,104.9168,105.0495,104.7488,104.8284,10084.0
2020-01-09 13:20:00,118.42,118.62,118.35,118.52,10328.0,104.7576,104.9345,104.6957,104.8461,10328.0
2020-01-09 13:25:00,118.57,118.67,118.44,118.64,6388.0,104.8903,104.9788,104.7753,104.9522,6388.0
2020-01-09 13:30:00,118.67,118.67,118.58,118.59,6571.0,104.9788,104.9788,104.8991,104.908,6571.0
2020-01-09 13:35:00,118.59,118.64,118.55,118.64,4162.0,104.908,104.9522,104.8726,104.9522,4162.0
2020-01-09 13:40:00,118.63,118.79,118.6,118.75,5074.0,104.9434,105.0849,104.9168,105.0495,5074.0
2020-01-09 13:45:00,118.76,118.88,118.76,118.79,4008.0,105.0584,105.1645,105.0584,105.0849,4008.0
2020-01-09 13:50:00,118.8,118.86,118.78,118.82,2962.0,105.0938,105.1468,105.0761,105.1115,2962.0
2020-01-09 13:55:00,118.84,119.04,118.84,118.98,7219.0,105.1292,105.3061,105.1292,105.253,7219.0
2020-01-09 14:00:00,119.0,119.07,119.0,119.05,4715.0,105.2707,105.3326,105.2707,105.3149,4715.0
2020-01-09 14:05:00,119.05,119.09,119.0,119.09,5930.0,105.3149,105.3503,105.2707,105.3503,5930.0
2020-01-09 14:10:00,119.07,119.17,119.04,119.15,20376.0,105.3326,105.4211,105.3061,105.4034,20376.0
2020-01-09 14:15:00,119.13,119.25,119.12,119.25,3539.0,105.3857,105.4919,105.3768,105.4919,3539.0
2020-01-09 14:20:00,119.26,119.26,119.06,119.12,6295.0,105.5007,105.5007,105.3238,105.3768,6295.0
2020-01-09 14:25:00,119.13,119.22,119.12,119.19,4937.0,105.3857,105.4653,105.3768,105.4388,4937.0
2020-01-09 14:30:00,119.2,119.25,119.15,119.24,9901.0,105.4476,105.4919,105.4034,105.483,9901.0
2020-01-09 14:35:00,119.25,119.35,119.23,119.3,4731.0,105.4919,105.5803,105.4742,105.5361,4731.0
2020-01-09 14:40:00,119.31,119.36,119.26,119.34,6485.0,105.5449,105.5892,105.5007,105.5715,6485.0
2020-01-09 14:45:00,119.3,119.31,119.15,119.19,8410.0,105.5361,105.5449,105.4034,105.4388,8410.0
2020-01-09 14:50:00,119.17,119.22,119.12,119.16,3830.0,105.4211,105.4653,105.3768,105.4122,3830.0
2020-01-09 14:55:00,119.14,119.22,119.1,119.15,3474.0,105.3945,105.4653,105.3592,105.4034,3474.0
2020-01-09 15:00:00,119.14,119.2,119.06,119.2,6465.0,105.3945,105.4476,105.3238,105.4476,6465.0
2020-01-09 15:05:00,119.18,119.19,119.06,119.07,5600.0,105.4299,105.4388,105.3238,105.3326,5600.0
2020-01-09 15:10:00,119.06,119.19,118.97,119.18,10198.0,105.3238,105.4388,105.2442,105.4299,10198.0
2020-01-09 15:15:00,119.19,119.27,119.19,119.27,5604.0,105.4388,105.5095,105.4388,105.5095,5604.0
2020-01-09 15:20:00,119.27,119.28,119.18,119.25,5404.0,105.5095,105.5184,105.4299,105.4919,5404.0
2020-01-09 15:25:00,119.27,119.5,119.27,119.44,9702.0,105.5095,105.713,105.5095,105.6599,9702.0
2020-01-09 15:30:00,119.46,119.47,119.37,119.38,8951.0,105.6776,105.6865,105.598,105.6069,8951.0
2020-01-09 15:35:00,119.37,119.43,119.37,119.43,9240.0,105.598,105.6511,105.598,105.6511,9240.0
2020-01-09 15:40:00,119.45,119.46,119.4,119.46,9426.0,105.6688,105.6776,105.6245,105.6776,9426.0
2020-01-09 15:45:00,119.46,119.54,119.4,119.4,18641.0,105.6776,105.7484,105.6245,105.6245,18641.0
2020-01-09 15:50:00,119.41,119.61,119.41,119.61,24333.0,105.6334,105.8103,105.6334,105.8103,24333.0
2020-01-09 15:55:00,119.63,119.68,119.52,119.65,49838.0,105.828,105.8722,105.7307,105.8457,49838.0
2020-01-10 09:30:00,121.25,121.5,120.68,121.06,89920.0,107.2611,107.4823,106.7569,107.093,89920.0
2020-01-10 09:35:00,121.01,121.25,120.19,120.53,26715.0,107.0488,107.2611,106.3234,106.6242,26715.0
2020-01-10 09:40:00,120.56,121.0,120.36,120.54,22986.0,106.6507,107.0399,106.4738,106.633,22986.0
2020-01-10 09:45:00,120.53,120.68,120.12,120.68,21039.0,106.6242,106.7569,106.2615,106.7569,21039.0
2020-01-10 09:50:00,120.67,121.04,120.67,120.84,13036.0,106.748,107.0753,106.748,106.8984,13036.0
2020-01-10 09:55:00,120.85,120.93,120.64,120.93,16190.0,106.9073,106.978,106.7215,106.978,16190.0
2020-01-10 10:00:00,120.93,121.05,120.85,120.86,33188.0,106.978,107.0842,106.9073,106.9161,33188.0
2020-01-10 10:05:00,120.84,121.09,120.77,120.89,100625.0,106.8984,107.1196,106.8365,106.9426,100625.0
2020-01-10 10:10:00,120.86,121.29,120.79,121.27,65901.0,106.9161,107.2965,106.8542,107.2788,65901.0
2020-01-10 10:15:00,121.25,121.35,120.96,121.03,120049.0,107.2611,107.3496,107.0046,107.0665,120049.0
2020-01-10 10:20:00,121.05,121.25,120.98,121.01,34064.0,107.0842,107.2611,107.0223,107.0488,34064.0
2020-01-10 10:25:00,121.01,121.09,120.79,121.0,15302.0,107.0488,107.1196,106.8542,107.0399,15302.0
2020-01-10 10:30:00,121.01,121.13,120.93,121.06,46457.0,107.0488,107.155,106.978,107.093,46457.0
2020-01-10 10:35:00,121.09,121.17,120.97,121.09,97442.0,107.1196,107.1903,107.0134,107.1196,97442.0
2020-01-10 10:40:00,121.09,121.45,121.03,121.06,34829.0,107.1196,107.438,107.0665,107.093,34829.0
2020-01-10 10:45:00,121.1,121.27,121.0,121.0,8793.0,107.1284,107.2788,107.0399,107.0399,8793.0
2020-01-10 10:50:00,120.96,120.96,120.72,120.84,19411.0,107.0046,107.0046,106.7923,106.8984,19411.0
2020-01-10 10:55:00,120.9,120.99,120.85,120.9,26407.0,106.9515,107.0311,106.9073,106.9515,26407.0
2020-01-10 11:00:00,120.91,121.08,120.87,120.9,54696.0,106.9603,107.1107,106.9249,106.9515,54696.0
2020-01-10 11:05:00,120.9,120.99,120.84,120.95,9754.0,106.9515,107.0311,106.8984,106.9957,9754.0
2020-01-10 11:10:00,120.96,120.96,120.86,120.88,9453.0,107.0046,107.0046,106.9161,106.9338,9453.0
2020-01-10 11:15:00,120.88,120.88,120.66,120.71,8234.0,106.9338,106.9338,106.7392,106.7834,8234.0
2020-01-10 11:20:00,120.75,120.8,120.48,120.59,8739.0,106.8188,106.863,106.5799,106.6773,8739.0
2020-01-10 11:25:00,120.6,120.6,120.32,120.35,13168.0,106.6861,106.6861,106.4384,106.4649,13168.0
2020-01-10 11:30:00,120.36,120.36,120.14,120.25,18435.0,106.4738,106.4738,106.2792,106.3765,18435.0
2020-01-10 11:35:00,120.26,120.56,120.23,120.51,18897.0,106.3853,106.6507,106.3588,106.6065,18897.0
2020-01-10 11:40:00,120.53,120.84,120.49,120.52,11592.0,106.6242,106.8984,106.5888,106.6153,11592.0
2020-01-10 11:45:00,120.53,120.58,120.38,120.4,8370.0,106.6242,106.6684,106.4915,106.5092,8370.0
2020-01-10 11:50:00,120.4,120.68,120.39,120.58,4936.0,106.5092,106.7569,106.5003,106.6684,4936.0
2020-01-10 11:55:00,120.57,120.79,120.55,120.71,8556.0,106.6596,106.8542,106.6419,106.7834,8556.0
2020-01-10 12:00:00,120.66,120.66,120.4,120.4,13910.0,106.7392,106.7392,106.5092,106.5092,13910.0
2020-01-10 12:05:00,120.41,120.46,120.19,120.28,10584.0,106.518,106.5622,106.3234,106.403,10584.0
2020-01-10 12:10:00,120.26,120.38,120.18,120.31,9596.0,106.3853,106.4915,106.3146,106.4296,9596.0
2020-01-10 12:15:00,120.29,120.29,119.89,119.91,29126.0,106.4119,106.4119,106.058,106.0757,29126.0
2020-01-10 12:20:00,119.91,119.96,119.72,119.75,18177.0,106.0757,106.1199,105.9076,105.9342,18177.0
2020-01-10 12:25:00,119.75,120.16,119.73,120.07,34631.0,105.9342,106.2969,105.9165,106.2172,34631.0
2020-01-10 12:30:00,120.07,120.07,119.96,119.99,27984.0,106.2172,106.2172,106.1199,106.1465,27984.0
2020-01-10 12:35:00,120.01,120.01,119.88,120.01,10618.0,106.1642,106.1642,106.0492,106.1642,10618.0
2020-01-10 12:40:00,119.98,120.05,119.96,120.03,6691.0,106.1376,106.1996,106.1199,106.1819,6691.0
2020-01-10 12:45:00,120.04,120.05,119.95,120.01,10808.0,106.1907,106.1996,106.1111,106.1642,10808.0
2020-01-10 12:50:00,120.02,120.05,119.95,120.01,9784.0,106.173,106.1996,106.1111,106.1642,9784.0
2020-01-10 12:55:00,120.01,120.02,119.87,119.87,7880.0,106.1642,106.173,106.0403,106.0403,7880.0
2020-01-10 13:00:00,119.84,119.98,119.8,119.9,7804.0,106.0138,106.1376,105.9784,106.0669,7804.0
2020-01-10 13:05:00,119.9,120.1,119.83,120.08,8189.0,106.0669,106.2438,106.0049,106.2261,8189.0
2020-01-10 13:10:00,120.08,120.14,120.03,120.14,4256.0,106.2261,106.2792,106.1819,106.2792,4256.0
2020-01-10 13:15:00,120.11,120.19,120.03,120.03,8619.0,106.2526,106.3234,106.1819,106.1819,8619.0
2020-01-10 13:20:00,120.05,120.16,120.05,120.11,9694.0,106.1996,106.2969,106.1996,106.2526,9694.0
2020-01-10 13:25:00,120.09,120.12,120.03,120.06,5258.0,106.2349,106.2615,106.1819,106.2084,5258.0
2020-01-10 13:30:00,120.06,120.09,120.05,120.08,4000.0,106.2084,106.2349,106.1996,106.2261,4000.0
2020-01-10 13:35:00,120.1,120.1,119.99,120.01,12539.0,106.2438,106.2438,106.1465,106.1642,12539.0
2020-01-10 13:40:00,119.99,120.07,119.93,120.05,12901.0,106.1465,106.2172,106.0934,106.1996,12901.0
2020-01-10 13:45:00,120.05,120.13,120.0,120.06,17833.0,106.1996,106.2703,106.1553,106.2084,17833.0
2020-01-10 13:50:00,120.09,120.09,119.99,120.0,5934.0,106.2349,106.2349,106.1465,106.1553,5934.0
2020-01-10 13:55:00,120.02,120.02,119.88,119.91,11652.0,106.173,106.173,106.0492,106.0757,11652.0
2020-01-10 14:00:00,119.9,119.97,119.79,119.94,6780.0,106.0669,106.1288,105.9695,106.1022,6780.0
2020-01-10 14:05:00,119.94,120.01,119.91,119.95,4600.0,106.1022,106.1642,106.0757,106.1111,4600.0
2020-01-10 14:10:00,119.95,119.95,119.81,119.85,5261.0,106.1111,106.1111,105.9872,106.0226,5261.0
2020-01-10 14:15:00,119.86,120.01,119.86,120.01,4331.0,106.0315,106.1642,106.0315,106.1642,4331.0
2020-01-10 14:20:00,120.0,120.07,119.94,119.97,6493.0,106.1553,106.2172,106.1022,106.1288,6493.0
2020-01-10 14:25:00,119.95,120.04,119.92,120.0,3399.0,106.1111,106.1907,106.0846,106.1553,3399.0
2020-01-10 14:30:00,119.98,119.99,119.86,119.88,4600.0,106.1376,106.1465,106.0315,106.0492,4600.0
2020-01-10 14:35:00,119.89,119.9,119.74,119.77,6587.0,106.058,106.0669,105.9253,105.9519,6587.0
2020-01-10 14:40:00,119.79,119.82,119.71,119.71,15225.0,105.9695,105.9961,105.8988,105.8988,15225.0
2020-01-10 14:45:00,119.73,119.76,119.64,119.75,13630.0,105.9165,105.943,105.8369,105.9342,13630.0
2020-01-10 14:50:00,119.72,119.87,119.66,119.82,23383.0,105.9076,106.0403,105.8545,105.9961,23383.0
2020-01-10 14:55:00,119.82,120.06,119.8,120.0,16696.0,105.9961,106.2084,105.9784,106.1553,16696.0
2020-01-10 15:00:00,120.03,120.09,119.9,119.99,17314.0,106.1819,106.2349,106.0669,106.1465,17314.0
2020-01-10 15:05:00,120.0,120.0,119.85,119.86,13296.0,106.1553,106.1553,106.0226,106.0315,13296.0
2020-01-10 15:10:00,119.87,119.91,119.75,119.83,16730.0,106.0403,106.0757,105.9342,106.0049,16730.0
2020-01-10 15:15:00,119.82,119.91,119.8,119.91,16266.0,105.9961,106.0757,105.9784,106.0757,16266.0
2020-01-10 15:20:00,119.9,119.99,119.82,119.93,23869.0,106.0669,106.1465,105.9961,106.0934,23869.0
2020-01-10 15:25:00,119.93,119.94,119.87,119.91,17055.0,106.0934,106.1022,106.0403,106.0757,17055.0
2020-01-10 15:30:00,119.9,119.91,119.84,119.87,12049.0,106.0669,106.0757,106.0138,106.0403,12049.0
2020-01-10 15:35:00,119.87,119.96,119.86,119.9,20339.0,106.0403,106.1199,106.0315,106.0669,20339.0
2020-01-10 15:40:00,119.93,119.93,119.71,119.93,21939.0,106.0934,106.0934,105.8988,106.0934,21939.0
2020-01-10 15:45:00,119.91,119.98,119.8,119.8,32108.0,106.0757,106.1376,105.9784,105.9784,32108.0
2020-01-10 15:50:00,119.78,120.23,119.74,120.21,61090.0,105.9607,106.3588,105.9253,106.3411,61090.0
2020-01-10 15:55:00,120.21,120.24,120.08,120.08,74536.0,106.3411,106.3676,106.2261,106.2261,74536.0
2020-01-13 09:30:00,121.19,121.63,121.06,121.34,102405.0,107.208,107.5973,107.093,107.3407,102405.0
2020-01-13 09:35:00,121.37,121.98,121.37,121.69,21226.0,107.3673,107.9069,107.3673,107.6503,21226.0
2020-01-13 09:40:00,121.71,121.77,121.16,121.22,19619.0,107.668,107.7211,107.1815,107.2346,19619.0
2020-01-13 09:45:00,121.22,121.36,121.15,121.33,7572.0,107.2346,107.3584,107.1726,107.3319,7572.0
2020-01-13 09:50:00,121.27,121.77,121.24,121.77,9583.0,107.2788,107.7211,107.2523,107.7211,9583.0
2020-01-13 09:55:00,121.68,122.4,121.68,122.28,36192.0,107.6415,108.2784,107.6415,108.1723,36192.0
2020-01-13 10:00:00,122.29,122.66,122.25,122.64,27539.0,108.1811,108.5084,108.1457,108.4907,27539.0
2020-01-13 10:05:00,122.62,122.7,122.42,122.56,29520.0,108.473,108.5438,108.2961,108.42,29520.0
2020-01-13 10:10:00,122.56,122.85,122.52,122.65,29365.0,108.42,108.6765,108.3846,108.4996,29365.0
2020-01-13 10:15:00,122.69,122.78,122.43,122.61,18550.0,108.535,108.6146,108.305,108.4642,18550.0
2020-01-13 10:20:00,122.58,122.87,122.53,122.87,16421.0,108.4377,108.6942,108.3934,108.6942,16421.0
2020-01-13 10:25:00,122.9,122.99,122.66,122.66,23927.0,108.7207,108.8004,108.5084,108.5084,23927.0
2020-01-13 10:30:00,122.66,122.74,122.38,122.64,14711.0,108.5084,108.5792,108.2607,108.4907,14711.0
2020-01-13 10:35:00,122.61,122.95,122.58,122.88,28132.0,108.4642,108.765,108.4377,108.703,28132.0
2020-01-13 10:40:00,122.85,122.98,122.77,122.88,20528.0,108.6765,108.7915,108.6057,108.703,20528.0
2020-01-13 10:45:00,122.87,123.04,122.83,123.04,12043.0,108.6942,108.8446,108.6588,108.8446,12043.0
2020-01-13 10:50:00,123.03,123.09,122.8,122.84,12164.0,108.8357,108.8888,108.6323,108.6677,12164.0
2020-01-13 10:55:00,122.81,123.02,122.81,122.86,11505.0,108.6411,108.8269,108.6411,108.6854,11505.0
2020-01-13 11:00:00,122.89,123.15,122.73,123.15,23734.0,108.7119,108.9419,108.5704,108.9419,23734.0
2020-01-13 11:05:00,123.15,123.18,123.02,123.08,16482.0,108.9419,108.9684,108.8269,108.88,16482.0
2020-01-13 11:10:00,123.05,123.37,123.05,123.3,20932.0,108.8534,109.1365,108.8534,109.0746,20932.0
2020-01-13 11:15:00,123.3,123.6,123.28,123.48,29589.0,109.0746,109.34,109.0569,109.2338,29589.0
2020-01-13 11:20:00,123.48,123.74,123.43,123.72,26163.0,109.2338,109.4638,109.1896,109.4461,26163.0
2020-01-13 11:25:00,123.72,123.97,123.6,123.87,31869.0,109.4461,109.6673,109.34,109.5788,31869.0
2020-01-13 11:30:00,123.92,123.98,123.75,123.82,18880.0,109.6231,109.6761,109.4727,109.5346,18880.0
2020-01-13 11:35:00,123.79,123.94,123.61,123.61,21306.0,109.5081,109.6408,109.3488,109.3488,21306.0
2020-01-13 11:40:00,123.63,123.67,123.45,123.5,15010.0,109.3665,109.4019,109.2073,109.2515,15010.0
2020-01-13 11:45:00,123.54,123.57,123.35,123.56,17369.0,109.2869,109.3134,109.1188,109.3046,17369.0
2020-01-13 11:50:00,123.58,123.96,123.56,123.94,19821.0,109.3223,109.6584,109.3046,109.6408,19821.0
2020-01-13 11:55:00,123.91,124.14,123.9,124.13,18301.0,109.6142,109.8177,109.6054,109.8088,18301.0
2020-01-13 12:00:00,124.1,124.56,124.1,124.48,54264.0,109.7823,110.1892,109.7823,110.1185,54264.0
2020-01-13 12:05:00,124.46,124.55,124.26,124.53,17171.0,110.1008,110.1804,109.9238,110.1627,17171.0
2020-01-13 12:10:00,124.53,124.73,124.43,124.63,42660.0,110.1627,110.3396,110.0742,110.2511,42660.0
2020-01-13 12:15:00,124.64,124.75,124.51,124.69,44462.0,110.26,110.3573,110.145,110.3042,44462.0
2020-01-13 12:20:00,124.67,124.78,124.66,124.68,15674.0,110.2865,110.3838,110.2777,110.2954,15674.0
2020-01-13 12:25:00,124.68,124.84,124.57,124.59,15895.0,110.2954,110.4369,110.1981,110.2158,15895.0
2020-01-13 12:30:00,124.62,124.86,124.62,124.8,8486.0,110.2423,110.4546,110.2423,110.4015,8486.0
2020-01-13 12:35:00,124.8,124.88,124.71,124.71,13753.0,110.4015,110.4723,110.3219,110.3219,13753.0
2020-01-13 12:40:00,124.71,124.77,124.59,124.6,14584.0,110.3219,110.375,110.2158,110.2246,14584.0
2020-01-13 12:45:00,124.57,124.59,124.43,124.52,11321.0,110.1981,110.2158,110.0742,110.1538,11321.0
2020-01-13 12:50:00,124.53,124.66,124.5,124.63,9006.0,110.1627,110.2777,110.1361,110.2511,9006.0
2020-01-13 12:55:00,124.65,124.79,124.65,124.78,9013.0,110.2688,110.3927,110.2688,110.3838,9013.0
2020-01-13 13:00:00,124.78,124.81,124.68,124.75,9217.0,110.3838,110.4104,110.2954,110.3573,9217.0
2020-01-13 13:05:00,124.75,124.82,124.68,124.78,10253.0,110.3573,110.4192,110.2954,110.3838,10253.0
2020-01-13 13:10:00,124.78,124.8,124.7,124.75,6686.0,110.3838,110.4015,110.3131,110.3573,6686.0
2020-01-13 13:15:00,124.79,124.85,124.7,124.82,7565.0,110.3927,110.4458,110.3131,110.4192,7565.0
2020-01-13 13:20:00,124.81,124.91,124.79,124.83,14012.0,110.4104,110.4988,110.3927,110.4281,14012.0
2020-01-13 13:25:00,124.8,125.18,124.8,125.11,32486.0,110.4015,110.7377,110.4015,110.6758,32486.0
2020-01-13 13:30:00,125.13,125.23,125.05,125.1,18957.0,110.6935,110.7819,110.6227,110.6669,18957.0
2020-01-13 13:35:00,125.1,125.15,124.69,124.73,57917.0,110.6669,110.7112,110.3042,110.3396,57917.0
2020-01-13 13:40:00,124.74,124.8,124.65,124.69,10888.0,110.3485,110.4015,110.2688,110.3042,10888.0
2020-01-13 13:45:00,124.65,124.73,124.47,124.48,8127.0,110.2688,110.3396,110.1096,110.1185,8127.0
2020-01-13 13:50:00,124.47,124.55,124.35,124.46,12160.0,110.1096,110.1804,110.0035,110.1008,12160.0
2020-01-13 13:55:00,124.45,124.46,124.24,124.4,12001.0,110.0919,110.1008,109.9061,110.0477,12001.0
2020-01-13 14:00:00,124.38,124.41,124.34,124.41,10171.0,110.03,110.0565,109.9946,110.0565,10171.0
2020-01-13 14:05:00,124.42,124.59,124.41,124.47,9409.0,110.0654,110.2158,110.0565,110.1096,9409.0
2020-01-13 14:10:00,124.48,124.58,124.47,124.49,6664.0,110.1185,110.2069,110.1096,110.1273,6664.0
2020-01-13 14:15:00,124.47,124.82,124.47,124.72,16716.0,110.1096,110.4192,110.1096,110.3308,16716.0
2020-01-13 14:20:00,124.74,124.8,124.61,124.66,6908.0,110.3485,110.4015,110.2335,110.2777,6908.0
2020-01-13 14:25:00,124.69,124.77,124.67,124.7,7745.0,110.3042,110.375,110.2865,110.3131,7745.0
2020-01-13 14:30:00,124.69,124.73,124.58,124.6,16140.0,110.3042,110.3396,110.2069,110.2246,16140.0
2020-01-13 14:35:00,124.61,124.86,124.55,124.8,26167.0,110.2335,110.4546,110.1804,110.4015,26167.0
2020-01-13 14:40:00,124.78,124.83,124.65,124.66,8163.0,110.3838,110.4281,110.2688,110.2777,8163.0
2020-01-13 14:45:00,124.65,124.65,124.48,124.48,7679.0,110.2688,110.2688,110.1185,110.1185,7679.0
2020-01-13 14:50:00,124.49,124.76,124.48,124.71,13937.0,110.1273,110.3661,110.1185,110.3219,13937.0
2020-01-13 14:55:00,124.69,124.78,124.65,124.75,7631.0,110.3042,110.3838,110.2688,110.3573,7631.0
2020-01-13 15:00:00,124.75,124.77,124.62,124.68,13144.0,110.3573,110.375,110.2423,110.2954,13144.0
2020-01-13 15:05:00,124.69,124.84,124.67,124.84,9622.0,110.3042,110.4369,110.2865,110.4369,9622.0
2020-01-13 15:10:00,124.83,124.94,124.82,124.82,13320.0,110.4281,110.5254,110.4192,110.4192,13320.0
2020-01-13 15:15:00,124.83,124.84,124.57,124.57,18379.0,110.4281,110.4369,110.1981,110.1981,18379.0
2020-01-13 15:20:00,124.57,124.7,124.55,124.65,11754.0,110.1981,110.3131,110.1804,110.2688,11754.0
2020-01-13 15:25:00,124.65,124.83,124.63,124.78,20494.0,110.2688,110.4281,110.2511,110.3838,20494.0
2020-01-13 15:30:00,124.78,124.88,124.69,124.78,27572.0,110.3838,110.4723,110.3042,110.3838,27572.0
2020-01-13 15:35:00,124.77,124.97,124.77,124.95,23740.0,110.375,110.5519,110.375,110.5342,23740.0
2020-01-13 15:40:00,124.94,124.94,124.78,124.85,32046.0,110.5254,110.5254,110.3838,110.4458,32046.0
2020-01-13 15:45:00,124.86,124.86,124.64,124.66,44734.0,110.4546,110.4546,110.26,110.2777,44734.0
2020-01-13 15:50:00,124.65,124.78,124.56,124.62,122418.0,110.2688,110.3838,110.1892,110.2423,122418.0
2020-01-13 15:55:00,124.63,124.64,124.41,124.53,214607.0,110.2511,110.26,110.0565,110.1627,214607.0
2020-01-14 09:30:00,125.27,125.75,124.44,124.5,111792.0,110.8173,111.2419,110.0831,110.1361,111792.0
2020-01-14 09:35:00,124.5,124.93,124.26,124.56,55072.0,110.1361,110.5165,109.9238,110.1892,55072.0
2020-01-14 09:40:00,124.59,124.84,124.47,124.6,37241.0,110.2158,110.4369,110.1096,110.2246,37241.0
2020-01-14 09:45:00,124.53,124.61,124.06,124.12,27109.0,110.1627,110.2335,109.7469,109.8,27109.0
2020-01-14 09:50:00,124.11,124.11,123.17,123.29,25248.0,109.7911,109.7911,108.9596,109.0657,25248.0
2020-01-14 09:55:00,123.3,123.36,122.65,122.98,44527.0,109.0746,109.1277,108.4996,108.7915,44527.0
2020-01-14 10:00:00,122.98,123.27,122.86,123.06,21311.0,108.7915,109.0481,108.6854,108.8623,21311.0
2020-01-14 10:05:00,123.06,123.34,123.01,123.18,31453.0,108.8623,109.11,108.8181,108.9684,31453.0
2020-01-14 10:10:00,123.22,123.49,123.02,123.08,28965.0,109.0038,109.2427,108.8269,108.88,28965.0
2020-01-14 10:15:00,123.1,123.44,123.06,123.22,18383.0,108.8977,109.1984,108.8623,109.0038,18383.0
2020-01-14 10:20:00,123.16,123.45,122.9,122.96,49776.0,108.9507,109.2073,108.7207,108.7738,49776.0
2020-01-14 10:25:00,123.0,123.04,122.88,122.95,39275.0,108.8092,108.8446,108.703,108.765,39275.0
2020-01-14 10:30:00,122.98,123.19,122.93,122.99,28983.0,108.7915,108.9773,108.7473,108.8004,28983.0
2020-01-14 10:35:00,123.0,123.23,123.0,123.13,21522.0,108.8092,109.0127,108.8092,108.9242,21522.0
2020-01-14 10:40:00,123.13,123.16,122.88,122.92,10598.0,108.9242,108.9507,108.703,108.7384,10598.0
2020-01-14 10:45:00,122.87,123.03,122.87,122.95,12699.0,108.6942,108.8357,108.6942,108.765,12699.0
2020-01-14 10:50:00,122.93,123.0,122.74,122.75,13817.0,108.7473,108.8092,108.5792,108.588,13817.0
2020-01-14 10:55:00,122.76,122.87,122.65,122.79,13959.0,108.5969,108.6942,108.4996,108.6234,13959.0
2020-01-14 11:00:00,122.79,122.84,122.74,122.77,12711.0,108.6234,108.6677,108.5792,108.6057,12711.0
2020-01-14 11:05:00,122.72,122.85,122.61,122.75,10562.0,108.5615,108.6765,108.4642,108.588,10562.0
2020-01-14 11:10:00,122.72,122.76,122.65,122.7,11937.0,108.5615,108.5969,108.4996,108.5438,11937.0
2020-01-14 11:15:00,122.72,122.85,122.7,122.84,7935.0,108.5615,108.6765,108.5438,108.6677,7935.0
2020-01-14 11:20:00,122.89,123.15,122.7,123.15,11126.0,108.7119,108.9419,108.5438,108.9419,11126.0
2020-01-14 11:25:00,123.19,123.55,123.19,123.53,9319.0,108.9773,109.2957,108.9773,109.2781,9319.0
2020-01-14 11:30:00,123.52,123.53,123.31,123.48,5427.0,109.2692,109.2781,109.0834,109.2338,5427.0
2020-01-14 11:35:00,123.51,124.07,123.51,124.07,29458.0,109.2604,109.7558,109.2604,109.7558,29458.0
2020-01-14 11:40:00,124.03,124.17,123.9,123.97,13219.0,109.7204,109.8442,109.6054,109.6673,13219.0
2020-01-14 11:45:00,123.98,124.04,123.94,124.0,11066.0,109.6761,109.7292,109.6408,109.6938,11066.0
2020-01-14 11:50:00,123.98,124.02,123.83,123.88,6015.0,109.6761,109.7115,109.5434,109.5877,6015.0
2020-01-14 11:55:00,123.88,124.15,123.86,124.11,5701.0,109.5877,109.8265,109.57,109.7911,5701.0
2020-01-14 12:00:00,124.14,124.44,124.04,124.35,14057.0,109.8177,110.0831,109.7292,110.0035,14057.0
2020-01-14 12:05:00,124.42,124.5,124.32,124.46,18497.0,110.0654,110.1361,109.9769,110.1008,18497.0
2020-01-14 12:10:00,124.44,124.6,124.39,124.48,11318.0,110.0831,110.2246,110.0388,110.1185,11318.0
2020-01-14 12:15:00,124.47,124.47,124.26,124.32,5157.0,110.1096,110.1096,109.9238,109.9769,5157.0
2020-01-14 12:20:00,124.32,124.39,124.31,124.38,6810.0,109.9769,110.0388,109.9681,110.03,6810.0
2020-01-14 12:25:00,124.37,124.49,124.35,124.4,6738.0,110.0211,110.1273,110.0035,110.0477,6738.0
2020-01-14 12:30:00,124.4,124.44,124.27,124.29,6394.0,110.0477,110.0831,109.9327,109.9504,6394.0
2020-01-14 12:35:00,124.31,124.77,124.27,124.7,18737.0,109.9681,110.375,109.9327,110.3131,18737.0
2020-01-14 12:40:00,124.74,124.83,124.73,124.76,4909.0,110.3485,110.4281,110.3396,110.3661,4909.0
2020-01-14 12:45:00,124.77,124.79,124.6,124.62,6822.0,110.375,110.3927,110.2246,110.2423,6822.0
2020-01-14 12:50:00,124.63,124.63,124.51,124.58,8537.0,110.2511,110.2511,110.145,110.2069,8537.0
2020-01-14 12:55:00,124.55,124.65,124.55,124.62,3242.0,110.1804,110.2688,110.1804,110.2423,3242.0
2020-01-14 13:00:00,124.6,124.65,124.29,124.3,27921.0,110.2246,110.2688,109.9504,109.9592,27921.0
2020-01-14 13:05:00,124.29,124.37,124.18,124.32,16999.0,109.9504,110.0211,109.8531,109.9769,16999.0
2020-01-14 13:10:00,124.36,124.49,124.34,124.48,7028.0,110.0123,110.1273,109.9946,110.1185,7028.0
2020-01-14 13:15:00,124.45,124.49,124.36,124.36,3934.0,110.0919,110.1273,110.0123,110.0123,3934.0
2020-01-14 13:20:00,124.34,124.41,124.13,124.14,6575.0,109.9946,110.0565,109.8088,109.8177,6575.0
2020-01-14 13:25:00,124.15,124.27,124.11,124.25,7926.0,109.8265,109.9327,109.7911,109.915,7926.0
2020-01-14 13:30:00,124.28,124.43,124.27,124.41,5742.0,109.9415,110.0742,109.9327,110.0565,5742.0
2020-01-14 13:35:00,124.42,124.43,123.67,124.42,27726.0,110.0654,110.0742,109.4019,110.0654,27726.0
2020-01-14 13:40:00,124.37,124.37,123.74,123.76,14166.0,110.0211,110.0211,109.4638,109.4815,14166.0
2020-01-14 13:45:00,123.83,123.92,123.52,123.7,16514.0,109.5434,109.6231,109.2692,109.4284,16514.0
2020-01-14 13:50:00,123.75,123.95,123.67,123.73,7210.0,109.4727,109.6496,109.4019,109.455,7210.0
2020-01-14 13:55:00,123.69,123.73,123.53,123.57,8326.0,109.4196,109.455,109.2781,109.3134,8326.0
2020-01-14 14:00:00,123.64,123.66,123.41,123.45,8254.0,109.3754,109.3931,109.1719,109.2073,8254.0
2020-01-14 14:05:00,123.43,123.6,123.28,123.35,9789.0,109.1896,109.34,109.0569,109.1188,9789.0
2020-01-14 14:10:00,123.35,123.49,123.16,123.33,15624.0,109.1188,109.2427,108.9507,109.1011,15624.0
2020-01-14 14:15:00,123.43,123.55,123.36,123.44,3742.0,109.1896,109.2957,109.1277,109.1984,3742.0
2020-01-14 14:20:00,123.46,123.49,123.33,123.47,11484.0,109.2161,109.2427,109.1011,109.225,11484.0
2020-01-14 14:25:00,123.47,123.6,123.46,123.57,10093.0,109.225,109.34,109.2161,109.3134,10093.0
2020-01-14 14:30:00,123.53,123.69,123.53,123.69,10211.0,109.2781,109.4196,109.2781,109.4196,10211.0
2020-01-14 14:35:00,123.69,123.8,123.63,123.68,10558.0,109.4196,109.5169,109.3665,109.4108,10558.0
2020-01-14 14:40:00,123.69,123.69,123.55,123.55,10293.0,109.4196,109.4196,109.2957,109.2957,10293.0
2020-01-14 14:45:00,123.58,123.62,123.48,123.51,15920.0,109.3223,109.3577,109.2338,109.2604,15920.0
2020-01-14 14:50:00,123.48,123.51,123.36,123.38,8637.0,109.2338,109.2604,109.1277,109.1454,8637.0
2020-01-14 14:55:00,123.38,123.39,123.26,123.29,10643.0,109.1454,109.1542,109.0392,109.0657,10643.0
2020-01-14 15:00:00,123.3,123.4,123.3,123.35,9100.0,109.0746,109.1631,109.0746,109.1188,9100.0
2020-01-14 15:05:00,123.33,123.4,123.29,123.3,5124.0,109.1011,109.1631,109.0657,109.0746,5124.0
2020-01-14 15:10:00,123.33,123.33,123.16,123.22,10976.0,109.1011,109.1011,108.9507,109.0038,10976.0
2020-01-14 15:15:00,123.19,123.35,123.17,123.31,5175.0,108.9773,109.1188,108.9596,109.0834,5175.0
2020-01-14 15:20:00,123.32,123.47,123.3,123.47,6524.0,109.0923,109.225,109.0746,109.225,6524.0
2020-01-14 15:25:00,123.43,123.45,123.17,123.19,8433.0,109.1896,109.2073,108.9596,108.9773,8433.0
2020-01-14 15:30:00,123.15,123.37,123.13,123.26,7722.0,108.9419,109.1365,108.9242,109.0392,7722.0
2020-01-14 15:35:00,123.26,123.37,123.21,123.37,11996.0,109.0392,109.1365,108.995,109.1365,11996.0
2020-01-14 15:40:00,123.4,123.47,123.37,123.45,15630.0,109.1631,109.225,109.1365,109.2073,15630.0
2020-01-14 15:45:00,123.47,123.5,123.32,123.33,16468.0,109.225,109.2515,109.0923,109.1011,16468.0
2020-01-14 15:50:00,123.32,123.36,123.1,123.32,39889.0,109.0923,109.1277,108.8977,109.0923,39889.0
2020-01-14 15:55:00,123.32,123.46,123.3,123.33,59762.0,109.0923,109.2161,109.0746,109.1011,59762.0
2020-01-15 09:30:00,123.0,123.26,122.66,122.75,39126.0,108.8092,109.0392,108.5084,108.588,39126.0
2020-01-15 09:35:00,122.67,122.89,122.31,122.63,30510.0,108.5173,108.7119,108.1988,108.4819,30510.0
2020-01-15 09:40:00,122.6,122.6,122.12,122.23,7360.0,108.4554,108.4554,108.0307,108.128,7360.0
2020-01-15 09:45:00,122.27,122.34,121.63,121.75,38559.0,108.1634,108.2253,107.5973,107.7034,38559.0
2020-01-15 09:50:00,121.72,122.3,121.64,122.24,36991.0,107.6769,108.19,107.6061,108.1369,36991.0
2020-01-15 09:55:00,122.29,122.51,122.25,122.25,8583.0,108.1811,108.3757,108.1457,108.1457,8583.0
2020-01-15 10:00:00,122.16,122.29,122.16,122.25,3200.0,108.0661,108.1811,108.0661,108.1457,3200.0
2020-01-15 10:05:00,122.32,122.34,122.07,122.12,7836.0,108.2077,108.2253,107.9865,108.0307,7836.0
2020-01-15 10:10:00,122.09,122.18,121.52,121.63,16531.0,108.0042,108.0838,107.5,107.5973,16531.0
2020-01-15 10:15:00,121.53,121.77,121.43,121.67,12987.0,107.5088,107.7211,107.4203,107.6326,12987.0
2020-01-15 10:20:00,121.63,121.81,121.15,121.16,13599.0,107.5973,107.7565,107.1726,107.1815,13599.0
2020-01-15 10:25:00,121.16,121.31,121.09,121.21,17573.0,107.1815,107.3142,107.1196,107.2257,17573.0
2020-01-15 10:30:00,121.2,121.31,121.1,121.14,23757.0,107.2169,107.3142,107.1284,107.1638,23757.0
2020-01-15 10:35:00,121.16,121.21,120.91,121.06,29806.0,107.1815,107.2257,106.9603,107.093,29806.0
2020-01-15 10:40:00,121.07,121.27,121.05,121.13,27079.0,107.1019,107.2788,107.0842,107.155,27079.0
2020-01-15 10:45:00,121.11,121.27,120.98,120.98,14995.0,107.1373,107.2788,107.0223,107.0223,14995.0
2020-01-15 10:50:00,120.96,121.08,120.89,121.08,11555.0,107.0046,107.1107,106.9426,107.1107,11555.0
2020-01-15 10:55:00,121.02,121.14,120.97,121.01,10208.0,107.0576,107.1638,107.0134,107.0488,10208.0
2020-01-15 11:00:00,120.97,121.0,120.9,121.0,10563.0,107.0134,107.0399,106.9515,107.0399,10563.0
2020-01-15 11:05:00,121.01,121.04,120.87,120.92,9389.0,107.0488,107.0753,106.9249,106.9692,9389.0
2020-01-15 11:10:00,120.91,120.96,120.75,120.96,11966.0,106.9603,107.0046,106.8188,107.0046,11966.0
2020-01-15 11:15:00,120.99,121.02,120.93,121.0,5340.0,107.0311,107.0576,106.978,107.0399,5340.0
2020-01-15 11:20:00,121.0,121.01,120.82,120.92,10386.0,107.0399,107.0488,106.8807,106.9692,10386.0
2020-01-15 11:25:00,120.96,121.0,120.95,120.96,5270.0,107.0046,107.0399,106.9957,107.0046,5270.0
2020-01-15 11:30:00,120.98,121.08,120.94,121.0,14267.0,107.0223,107.1107,106.9869,107.0399,14267.0
2020-01-15 11:35:00,121.02,121.04,120.97,120.99,11476.0,107.0576,107.0753,107.0134,107.0311,11476.0
2020-01-15 11:40:00,120.99,121.04,120.93,120.96,12190.0,107.0311,107.0753,106.978,107.0046,12190.0
2020-01-15 11:45:00,120.97,120.98,120.9,120.93,5955.0,107.0134,107.0223,106.9515,106.978,5955.0
2020-01-15 11:50:00,120.91,120.99,120.84,120.91,6335.0,106.9603,107.0311,106.8984,106.9603,6335.0
2020-01-15 11:55:00,120.94,120.98,120.73,120.76,10500.0,106.9869,107.0223,106.8011,106.8276,10500.0
2020-01-15 12:00:00,120.75,120.75,120.6,120.71,12505.0,106.8188,106.8188,106.6861,106.7834,12505.0
2020-01-15 12:05:00,120.72,121.05,120.72,120.91,13753.0,106.7923,107.0842,106.7923,106.9603,13753.0
2020-01-15 12:10:00,120.9,120.95,120.86,120.93,7043.0,106.9515,106.9957,106.9161,106.978,7043.0
2020-01-15 12:15:00,120.94,120.94,120.78,120.78,7971.0,106.9869,106.9869,106.8453,106.8453,7971.0
2020-01-15 12:20:00,120.79,120.81,120.66,120.68,9812.0,106.8542,106.8719,106.7392,106.7569,9812.0
2020-01-15 12:25:00,120.7,120.71,120.56,120.56,8976.0,106.7746,106.7834,106.6507,106.6507,8976.0
2020-01-15 12:30:00,120.53,120.53,120.17,120.2,32265.0,106.6242,106.6242,106.3057,106.3322,32265.0
2020-01-15 12:35:00,120.19,120.26,120.09,120.25,21395.0,106.3234,106.3853,106.2349,106.3765,21395.0
2020-01-15 12:40:00,120.23,120.31,120.12,120.12,11617.0,106.3588,106.4296,106.2615,106.2615,11617.0
2020-01-15 12:45:00,120.12,120.19,119.94,119.98,76519.0,106.2615,106.3234,106.1022,106.1376,76519.0
2020-01-15 12:50:00,119.98,120.42,119.92,120.2,17261.0,106.1376,106.5269,106.0846,106.3322,17261.0
2020-01-15 12:55:00,120.18,120.22,120.08,120.15,7952.0,106.3146,106.3499,106.2261,106.288,7952.0
2020-01-15 13:00:00,120.15,120.3,119.98,120.22,41192.0,106.288,106.4207,106.1376,106.3499,41192.0
2020-01-15 13:05:00,120.2,120.4,120.2,120.35,6868.0,106.3322,106.5092,106.3322,106.4649,6868.0
2020-01-15 13:10:00,120.36,120.49,120.34,120.46,9817.0,106.4738,106.5888,106.4561,106.5622,9817.0
2020-01-15 13:15:00,120.46,120.63,120.46,120.63,10791.0,106.5622,106.7126,106.5622,106.7126,10791.0
2020-01-15 13:20:00,120.63,120.7,120.59,120.6,12051.0,106.7126,106.7746,106.6773,106.6861,12051.0
2020-01-15 13:25:00,120.57,120.66,120.56,120.59,9112.0,106.6596,106.7392,106.6507,106.6773,9112.0
2020-01-15 13:30:00,120.6,120.62,120.38,120.56,12557.0,106.6861,106.7038,106.4915,106.6507,12557.0
2020-01-15 13:35:00,120.56,120.62,120.51,120.52,9667.0,106.6507,106.7038,106.6065,106.6153,9667.0
2020-01-15 13:40:00,120.53,120.77,120.53,120.77,9058.0,106.6242,106.8365,106.6242,106.8365,9058.0
2020-01-15 13:45:00,120.74,120.78,120.67,120.7,3655.0,106.8099,106.8453,106.748,106.7746,3655.0
2020-01-15 13:50:00,120.69,120.73,120.41,120.44,7803.0,106.7657,106.8011,106.518,106.5446,7803.0
2020-01-15 13:55:00,120.42,120.52,120.31,120.52,6239.0,106.5269,106.6153,106.4296,106.6153,6239.0
2020-01-15 14:00:00,120.48,120.58,120.45,120.5,6671.0,106.5799,106.6684,106.5534,106.5976,6671.0
2020-01-15 14:05:00,120.52,120.81,120.51,120.81,8298.0,106.6153,106.8719,106.6065,106.8719,8298.0
2020-01-15 14:10:00,120.81,120.88,120.78,120.88,2855.0,106.8719,106.9338,106.8453,106.9338,2855.0
2020-01-15 14:15:00,120.88,121.0,120.88,120.93,6269.0,106.9338,107.0399,106.9338,106.978,6269.0
2020-01-15 14:20:00,120.92,121.06,120.89,120.99,23612.0,106.9692,107.093,106.9426,107.0311,23612.0
2020-01-15 14:25:00,121.02,121.03,120.97,121.01,34133.0,107.0576,107.0665,107.0134,107.0488,34133.0
2020-01-15 14:30:00,121.02,121.09,120.98,120.98,17352.0,107.0576,107.1196,107.0223,107.0223,17352.0
2020-01-15 14:35:00,120.98,121.05,120.96,121.01,8799.0,107.0223,107.0842,107.0046,107.0488,8799.0
2020-01-15 14:40:00,121.0,121.03,120.96,121.0,7101.0,107.0399,107.0665,107.0046,107.0399,7101.0
2020-01-15 14:45:00,121.0,121.04,120.91,120.92,8692.0,107.0399,107.0753,106.9603,106.9692,8692.0
2020-01-15 14:50:00,120.95,120.97,120.88,120.97,6906.0,106.9957,107.0134,106.9338,107.0134,6906.0
2020-01-15 14:55:00,120.98,121.05,120.87,120.98,10909.0,107.0223,107.0842,106.9249,107.0223,10909.0
2020-01-15 15:00:00,120.96,120.97,120.64,120.66,12476.0,107.0046,107.0134,106.7215,106.7392,12476.0
2020-01-15 15:05:00,120.68,120.77,120.49,120.49,11106.0,106.7569,106.8365,106.5888,106.5888,11106.0
2020-01-15 15:10:00,120.49,120.67,120.49,120.62,16149.0,106.5888,106.748,106.5888,106.7038,16149.0
2020-01-15 15:15:00,120.63,120.65,120.54,120.6,7394.0,106.7126,106.7303,106.633,106.6861,7394.0
2020-01-15 15:20:00,120.59,120.63,120.44,120.45,16291.0,106.6773,106.7126,106.5446,106.5534,16291.0
2020-01-15 15:25:00,120.44,120.46,120.19,120.41,17293.0,106.5446,106.5622,106.3234,106.518,17293.0
2020-01-15 15:30:00,120.41,120.41,120.01,120.03,23103.0,106.518,106.518,106.1642,106.1819,23103.0
2020-01-15 15:35:00,120.03,120.22,120.01,120.09,29646.0,106.1819,106.3499,106.1642,106.2349,29646.0
2020-01-15 15:40:00,120.07,120.08,119.93,119.96,37667.0,106.2172,106.2261,106.0934,106.1199,37667.0
2020-01-15 15:45:00,119.96,120.1,119.94,120.09,29706.0,106.1199,106.2438,106.1022,106.2349,29706.0
2020-01-15 15:50:00,120.09,120.35,120.09,120.33,73911.0,106.2349,106.4649,106.2349,106.4472,73911.0
2020-01-15 15:55:00,120.33,120.44,120.25,120.44,122202.0,106.4472,106.5446,106.3765,106.5446,122202.0
2020-01-16 09:30:00,121.72,122.89,121.45,122.31,120573.0,107.6769,108.7119,107.438,108.1988,120573.0
2020-01-16 09:35:00,122.44,122.8,122.21,122.23,33070.0,108.3138,108.6323,108.1103,108.128,33070.0
2020-01-16 09:40:00,122.34,122.77,122.34,122.49,35665.0,108.2253,108.6057,108.2253,108.358,35665.0
2020-01-16 09:45:00,122.57,122.57,122.19,122.19,20981.0,108.4288,108.4288,108.0927,108.0927,20981.0
2020-01-16 09:50:00,122.28,122.67,122.22,122.52,21247.0,108.1723,108.5173,108.1192,108.3846,21247.0
2020-01-16 09:55:00,122.53,122.79,122.45,122.79,25735.0,108.3934,108.6234,108.3227,108.6234,25735.0
2020-01-16 10:00:00,122.76,122.88,122.61,122.79,43299.0,108.5969,108.703,108.4642,108.6234,43299.0
2020-01-16 10:05:00,122.84,123.27,122.82,123.16,48097.0,108.6677,109.0481,108.65,108.9507,48097.0
2020-01-16 10:10:00,123.05,123.15,122.88,123.0,17512.0,108.8534,108.9419,108.703,108.8092,17512.0
2020-01-16 10:15:00,123.02,123.11,122.81,122.91,26339.0,108.8269,108.9065,108.6411,108.7296,26339.0
2020-01-16 10:20:00,122.92,123.03,122.55,122.64,24366.0,108.7384,108.8357,108.4111,108.4907,24366.0
2020-01-16 10:25:00,122.62,122.91,122.58,122.83,9969.0,108.473,108.7296,108.4377,108.6588,9969.0
2020-01-16 10:30:00,122.89,123.34,122.87,123.13,16031.0,108.7119,109.11,108.6942,108.9242,16031.0
2020-01-16 10:35:00,123.07,123.09,122.78,122.78,21214.0,108.8711,108.8888,108.6146,108.6146,21214.0
2020-01-16 10:40:00,122.8,123.04,122.8,122.99,10051.0,108.6323,108.8446,108.6323,108.8004,10051.0
2020-01-16 10:45:00,123.0,123.04,122.86,122.96,9168.0,108.8092,108.8446,108.6854,108.7738,9168.0
2020-01-16 10:50:00,123.01,123.08,122.89,122.96,20646.0,108.8181,108.88,108.7119,108.7738,20646.0
2020-01-16 10:55:00,122.96,123.04,122.78,123.04,9000.0,108.7738,108.8446,108.6146,108.8446,9000.0
2020-01-16 11:00:00,123.03,123.05,122.82,122.91,17652.0,108.8357,108.8534,108.65,108.7296,17652.0
2020-01-16 11:05:00,122.92,122.93,122.72,122.84,5606.0,108.7384,108.7473,108.5615,108.6677,5606.0
2020-01-16 11:10:00,122.84,122.84,122.38,122.55,19075.0,108.6677,108.6677,108.2607,108.4111,19075.0
2020-01-16 11:15:00,122.53,122.54,122.21,122.32,9869.0,108.3934,108.4023,108.1103,108.2077,9869.0
2020-01-16 11:20:00,122.35,122.51,122.28,122.49,4669.0,108.2342,108.3757,108.1723,108.358,4669.0
2020-01-16 11:25:00,122.45,122.62,122.39,122.62,6290.0,108.3227,108.473,108.2696,108.473,6290.0
2020-01-16 11:30:00,122.62,122.73,122.61,122.63,6884.0,108.473,108.5704,108.4642,108.4819,6884.0
2020-01-16 11:35:00,122.64,122.85,122.62,122.76,7300.0,108.4907,108.6765,108.473,108.5969,7300.0
2020-01-16 11:40:00,122.73,122.76,122.62,122.71,6609.0,108.5704,108.5969,108.473,108.5527,6609.0
2020-01-16 11:45:00,122.74,122.83,122.67,122.83,7179.0,108.5792,108.6588,108.5173,108.6588,7179.0
2020-01-16 11:50:00,122.84,122.85,122.75,122.82,7212.0,108.6677,108.6765,108.588,108.65,7212.0
2020-01-16 11:55:00,122.8,122.9,122.74,122.89,9518.0,108.6323,108.7207,108.5792,108.7119,9518.0
2020-01-16 12:00:00,122.84,122.93,122.84,122.91,7954.0,108.6677,108.7473,108.6677,108.7296,7954.0
2020-01-16 12:05:00,122.94,122.98,122.91,122.94,4203.0,108.7561,108.7915,108.7296,108.7561,4203.0
2020-01-16 12:10:00,122.95,123.05,122.92,123.05,11855.0,108.765,108.8534,108.7384,108.8534,11855.0
2020-01-16 12:15:00,123.05,123.05,122.89,123.02,6272.0,108.8534,108.8534,108.7119,108.8269,6272.0
2020-01-16 12:20:00,123.0,123.01,122.9,122.94,7096.0,108.8092,108.8181,108.7207,108.7561,7096.0
2020-01-16 12:25:00,122.91,122.99,122.87,122.94,23420.0,108.7296,108.8004,108.6942,108.7561,23420.0
2020-01-16 12:30:00,122.94,122.96,122.82,122.83,16299.0,108.7561,108.7738,108.65,108.6588,16299.0
2020-01-16 12:35:00,122.83,122.93,122.82,122.93,6709.0,108.6588,108.7473,108.65,108.7473,6709.0
2020-01-16 12:40:00,122.97,123.0,122.85,122.95,4615.0,108.7827,108.8092,108.6765,108.765,4615.0
2020-01-16 12:45:00,122.95,123.0,122.93,122.98,5261.0,108.765,108.8092,108.7473,108.7915,5261.0
2020-01-16 12:50:00,123.0,123.14,122.98,123.01,8117.0,108.8092,108.9331,108.7915,108.8181,8117.0
2020-01-16 12:55:00,123.01,123.12,122.94,122.99,6148.0,108.8181,108.9154,108.7561,108.8004,6148.0
2020-01-16 13:00:00,123.0,123.06,122.95,122.99,3500.0,108.8092,108.8623,108.765,108.8004,3500.0
2020-01-16 13:05:00,122.97,122.97,122.91,122.97,4940.0,108.7827,108.7827,108.7296,108.7827,4940.0
2020-01-16 13:10:00,122.97,122.99,122.83,122.91,4800.0,108.7827,108.8004,108.6588,108.7296,4800.0
2020-01-16 13:15:00,122.88,122.9,122.66,122.66,4627.0,108.703,108.7207,108.5084,108.5084,4627.0
2020-01-16 13:20:00,122.63,122.71,122.58,122.59,5181.0,108.4819,108.5527,108.4377,108.4465,5181.0
2020-01-16 13:25:00,122.59,122.6,122.48,122.56,6528.0,108.4465,108.4554,108.3492,108.42,6528.0
2020-01-16 13:30:00,122.52,122.73,122.52,122.73,4145.0,108.3846,108.5704,108.3846,108.5704,4145.0
2020-01-16 13:35:00,122.73,122.96,122.72,122.94,3093.0,108.5704,108.7738,108.5615,108.7561,3093.0
2020-01-16 13:40:00,122.95,123.03,122.87,122.88,4210.0,108.765,108.8357,108.6942,108.703,4210.0
2020-01-16 13:45:00,122.88,122.92,122.78,122.84,2950.0,108.703,108.7384,108.6146,108.6677,2950.0
2020-01-16 13:50:00,122.84,122.84,122.73,122.78,2700.0,108.6677,108.6677,108.5704,108.6146,2700.0
2020-01-16 13:55:00,122.82,122.95,122.79,122.92,3715.0,108.65,108.765,108.6234,108.7384,3715.0
2020-01-16 14:00:00,122.91,123.01,122.86,122.99,6136.0,108.7296,108.8181,108.6854,108.8004,6136.0
2020-01-16 14:05:00,122.96,123.01,122.89,122.89,7610.0,108.7738,108.8181,108.7119,108.7119,7610.0
2020-01-16 14:10:00,122.89,122.91,122.83,122.89,4700.0,108.7119,108.7296,108.6588,108.7119,4700.0
2020-01-16 14:15:00,122.91,122.96,122.88,122.96,4611.0,108.7296,108.7738,108.703,108.7738,4611.0
2020-01-16 14:20:00,123.0,123.03,122.93,123.0,7998.0,108.8092,108.8357,108.7473,108.8092,7998.0
2020-01-16 14:25:00,123.0,123.03,122.92,122.93,6580.0,108.8092,108.8357,108.7384,108.7473,6580.0
2020-01-16 14:30:00,122.94,122.94,122.85,122.86,5450.0,108.7561,108.7561,108.6765,108.6854,5450.0
2020-01-16 14:35:00,122.77,122.88,122.76,122.82,3725.0,108.6057,108.703,108.5969,108.65,3725.0
2020-01-16 14:40:00,122.85,122.87,122.65,122.66,7306.0,108.6765,108.6942,108.4996,108.5084,7306.0
2020-01-16 14:45:00,122.64,122.64,122.53,122.59,10407.0,108.4907,108.4907,108.3934,108.4465,10407.0
2020-01-16 14:50:00,122.6,122.62,122.44,122.57,15542.0,108.4554,108.473,108.3138,108.4288,15542.0
2020-01-16 14:55:00,122.55,122.57,122.44,122.48,8023.0,108.4111,108.4288,108.3138,108.3492,8023.0
2020-01-16 15:00:00,122.5,122.51,122.4,122.41,5054.0,108.3669,108.3757,108.2784,108.2873,5054.0
2020-01-16 15:05:00,122.42,122.58,122.31,122.54,13303.0,108.2961,108.4377,108.1988,108.4023,13303.0
2020-01-16 15:10:00,122.54,122.55,122.43,122.52,5333.0,108.4023,108.4111,108.305,108.3846,5333.0
2020-01-16 15:15:00,122.52,122.54,122.47,122.5,8897.0,108.3846,108.4023,108.3404,108.3669,8897.0
2020-01-16 15:20:00,122.47,122.65,122.47,122.6,9560.0,108.3404,108.4996,108.3404,108.4554,9560.0
2020-01-16 15:25:00,122.58,122.62,122.57,122.59,13403.0,108.4377,108.473,108.4288,108.4465,13403.0
2020-01-16 15:30:00,122.59,122.79,122.59,122.75,7861.0,108.4465,108.6234,108.4465,108.588,7861.0
2020-01-16 15:35:00,122.76,122.85,122.74,122.74,16489.0,108.5969,108.6765,108.5792,108.5792,16489.0
2020-01-16 15:40:00,122.73,122.79,122.63,122.75,22582.0,108.5704,108.6234,108.4819,108.588,22582.0
2020-01-16 15:45:00,122.79,122.94,122.77,122.93,17361.0,108.6234,108.7561,108.6057,108.7473,17361.0
2020-01-16 15:50:00,122.94,123.05,122.89,123.05,29822.0,108.7561,108.8534,108.7119,108.8534,29822.0
2020-01-16 15:55:00,123.04,123.09,122.85,123.09,64489.0,108.8446,108.8888,108.6765,108.8888,64489.0
2020-01-17 09:30:00,123.94,123.99,123.32,123.59,132402.0,109.6408,109.685,109.0923,109.3311,132402.0
2020-01-17 09:35:00,123.74,124.16,123.68,123.97,31665.0,109.4638,109.8354,109.4108,109.6673,31665.0
2020-01-17 09:40:00,123.97,124.0,123.28,123.29,27721.0,109.6673,109.6938,109.0569,109.0657,27721.0
2020-01-17 09:45:00,123.3,123.39,123.01,123.39,36459.0,109.0746,109.1542,108.8181,109.1542,36459.0
2020-01-17 09:50:00,123.34,123.56,123.31,123.36,15864.0,109.11,109.3046,109.0834,109.1277,15864.0
2020-01-17 09:55:00,123.38,123.59,123.3,123.59,5154.0,109.1454,109.3311,109.0746,109.3311,5154.0
2020-01-17 10:00:00,123.48,123.72,123.34,123.66,10076.0,109.2338,109.4461,109.11,109.3931,10076.0
2020-01-17 10:05:00,123.67,123.94,123.62,123.92,7250.0,109.4019,109.6408,109.3577,109.6231,7250.0
2020-01-17 10:10:00,123.84,123.84,123.65,123.72,10694.0,109.5523,109.5523,109.3842,109.4461,10694.0
2020-01-17 10:15:00,123.74,123.99,123.68,123.95,9429.0,109.4638,109.685,109.4108,109.6496,9429.0
2020-01-17 10:20:00,123.95,124.75,123.94,124.57,65218.0,109.6496,110.3573,109.6408,110.1981,65218.0
2020-01-17 10:25:00,124.57,124.6,124.04,124.32,32031.0,110.1981,110.2246,109.7292,109.9769,32031.0
2020-01-17 10:30:00,124.31,124.46,124.27,124.27,10734.0,109.9681,110.1008,109.9327,109.9327,10734.0
2020-01-17 10:35:00,124.27,124.41,124.22,124.31,12574.0,109.9327,110.0565,109.8884,109.9681,12574.0
2020-01-17 10:40:00,124.32,124.37,124.02,124.18,10803.0,109.9769,110.0211,109.7115,109.8531,10803.0
2020-01-17 10:45:00,124.2,124.23,123.92,123.94,8751.0,109.8708,109.8973,109.6231,109.6408,8751.0
2020-01-17 10:50:00,123.92,123.93,123.68,123.71,17870.0,109.6231,109.6319,109.4108,109.4373,17870.0
2020-01-17 10:55:00,123.71,123.9,123.7,123.86,11041.0,109.4373,109.6054,109.4284,109.57,11041.0
2020-01-17 11:00:00,123.84,124.16,123.84,124.15,16386.0,109.5523,109.8354,109.5523,109.8265,16386.0
2020-01-17 11:05:00,124.16,124.22,124.03,124.16,8966.0,109.8354,109.8884,109.7204,109.8354,8966.0
2020-01-17 11:10:00,124.16,124.2,123.71,123.74,10799.0,109.8354,109.8708,109.4373,109.4638,10799.0
2020-01-17 11:15:00,123.79,123.94,123.72,123.8,19880.0,109.5081,109.6408,109.4461,109.5169,19880.0
2020-01-17 11:20:00,123.81,123.86,123.77,123.81,7654.0,109.5258,109.57,109.4904,109.5258,7654.0
2020-01-17 11:25:00,123.76,123.99,123.76,123.85,9849.0,109.4815,109.685,109.4815,109.5611,9849.0
2020-01-17 11:30:00,123.91,124.09,123.85,124.08,5666.0,109.6142,109.7734,109.5611,109.7646,5666.0
2020-01-17 11:35:00,124.08,124.15,123.99,124.15,8578.0,109.7646,109.8265,109.685,109.8265,8578.0
2020-01-17 11:40:00,124.17,124.22,124.06,124.13,6921.0,109.8442,109.8884,109.7469,109.8088,6921.0
2020-01-17 11:45:00,124.11,124.28,124.03,124.28,8662.0,109.7911,109.9415,109.7204,109.9415,8662.0
2020-01-17 11:50:00,124.29,124.56,124.21,124.25,27219.0,109.9504,110.1892,109.8796,109.915,27219.0
2020-01-17 11:55:00,124.25,124.34,124.03,124.07,9345.0,109.915,109.9946,109.7204,109.7558,9345.0
2020-01-17 12:00:00,124.11,124.3,124.11,124.3,8917.0,109.7911,109.9592,109.7911,109.9592,8917.0
2020-01-17 12:05:00,124.3,124.37,124.25,124.35,5780.0,109.9592,110.0211,109.915,110.0035,5780.0
2020-01-17 12:10:00,124.34,124.49,124.32,124.46,13074.0,109.9946,110.1273,109.9769,110.1008,13074.0
2020-01-17 12:15:00,124.46,124.48,124.24,124.41,14713.0,110.1008,110.1185,109.9061,110.0565,14713.0
2020-01-17 12:20:00,124.39,124.39,124.22,124.3,7851.0,110.0388,110.0388,109.8884,109.9592,7851.0
2020-01-17 12:25:00,124.28,124.41,124.28,124.41,4879.0,109.9415,110.0565,109.9415,110.0565,4879.0
2020-01-17 12:30:00,124.41,124.43,124.33,124.41,2732.0,110.0565,110.0742,109.9858,110.0565,2732.0
2020-01-17 12:35:00,124.42,124.53,124.38,124.47,9290.0,110.0654,110.1627,110.03,110.1096,9290.0
2020-01-17 12:40:00,124.47,124.6,124.46,124.55,10464.0,110.1096,110.2246,110.1008,110.1804,10464.0
2020-01-17 12:45:00,124.54,124.55,124.24,124.24,8314.0,110.1715,110.1804,109.9061,109.9061,8314.0
2020-01-17 12:50:00,124.23,124.24,124.13,124.24,6655.0,109.8973,109.9061,109.8088,109.9061,6655.0
2020-01-17 12:55:00,124.26,124.28,124.15,124.21,3302.0,109.9238,109.9415,109.8265,109.8796,3302.0
2020-01-17 13:00:00,124.2,124.25,124.16,124.22,11038.0,109.8708,109.915,109.8354,109.8884,11038.0
2020-01-17 13:05:00,124.23,124.24,124.16,124.24,2175.0,109.8973,109.9061,109.8354,109.9061,2175.0
2020-01-17 13:10:00,124.26,124.3,124.22,124.3,11729.0,109.9238,109.9592,109.8884,109.9592,11729.0
2020-01-17 13:15:00,124.26,124.4,124.2,124.4,12496.0,109.9238,110.0477,109.8708,110.0477,12496.0
2020-01-17 13:20:00,124.42,124.45,124.34,124.41,5959.0,110.0654,110.0919,109.9946,110.0565,5959.0
2020-01-17 13:25:00,124.4,124.42,124.36,124.36,4021.0,110.0477,110.0654,110.0123,110.0123,4021.0
2020-01-17 13:30:00,124.34,124.39,124.33,124.37,3000.0,109.9946,110.0388,109.9858,110.0211,3000.0
2020-01-17 13:35:00,124.36,124.36,124.25,124.25,2700.0,110.0123,110.0123,109.915,109.915,2700.0
2020-01-17 13:40:00,124.26,124.27,124.12,124.21,3691.0,109.9238,109.9327,109.8,109.8796,3691.0
2020-01-17 13:45:00,124.18,124.28,124.17,124.17,3253.0,109.8531,109.9415,109.8442,109.8442,3253.0
2020-01-17 13:50:00,124.16,124.2,124.11,124.16,4576.0,109.8354,109.8708,109.7911,109.8354,4576.0
2020-01-17 13:55:00,124.14,124.19,124.09,124.09,2685.0,109.8177,109.8619,109.7734,109.7734,2685.0
2020-01-17 14:00:00,124.08,124.1,124.02,124.04,4884.0,109.7646,109.7823,109.7115,109.7292,4884.0
2020-01-17 14:05:00,124.02,124.09,123.95,123.95,16422.0,109.7115,109.7734,109.6496,109.6496,16422.0
2020-01-17 14:10:00,123.95,124.08,123.92,124.08,4286.0,109.6496,109.7646,109.6231,109.7646,4286.0
2020-01-17 14:15:00,124.08,124.16,124.07,124.12,6596.0,109.7646,109.8354,109.7558,109.8,6596.0
2020-01-17 14:20:00,124.14,124.27,124.14,124.22,3231.0,109.8177,109.9327,109.8177,109.8884,3231.0
2020-01-17 14:25:00,124.19,124.26,124.16,124.21,3748.0,109.8619,109.9238,109.8354,109.8796,3748.0
2020-01-17 14:30:00,124.21,124.21,124.11,124.17,4525.0,109.8796,109.8796,109.7911,109.8442,4525.0
2020-01-17 14:35:00,124.14,124.17,124.04,124.17,3804.0,109.8177,109.8442,109.7292,109.8442,3804.0
2020-01-17 14:40:00,124.17,124.18,124.07,124.07,4950.0,109.8442,109.8531,109.7558,109.7558,4950.0
2020-01-17 14:45:00,124.08,124.09,124.03,124.06,4246.0,109.7646,109.7734,109.7204,109.7469,4246.0
2020-01-17 14:50:00,124.04,124.07,123.99,124.01,4323.0,109.7292,109.7558,109.685,109.7027,4323.0
2020-01-17 14:55:00,123.99,124.04,123.94,124.04,10501.0,109.685,109.7292,109.6408,109.7292,10501.0
2020-01-17 15:00:00,124.04,124.13,124.03,124.08,10890.0,109.7292,109.8088,109.7204,109.7646,10890.0
2020-01-17 15:05:00,124.08,124.13,123.97,124.07,21627.0,109.7646,109.8088,109.6673,109.7558,21627.0
2020-01-17 15:10:00,124.05,124.06,123.85,123.97,9371.0,109.7381,109.7469,109.5611,109.6673,9371.0
2020-01-17 15:15:00,123.97,124.01,123.91,123.95,4435.0,109.6673,109.7027,109.6142,109.6496,4435.0
2020-01-17 15:20:00,123.94,123.96,123.88,123.89,4800.0,109.6408,109.6584,109.5877,109.5965,4800.0
2020-01-17 15:25:00,123.89,124.0,123.88,123.96,9148.0,109.5965,109.6938,109.5877,109.6584,9148.0
2020-01-17 15:30:00,123.96,124.03,123.88,123.9,23755.0,109.6584,109.7204,109.5877,109.6054,23755.0
2020-01-17 15:35:00,123.91,123.91,123.68,123.73,28151.0,109.6142,109.6142,109.4108,109.455,28151.0
2020-01-17 15:40:00,123.74,123.82,123.69,123.81,25767.0,109.4638,109.5346,109.4196,109.5258,25767.0
2020-01-17 15:45:00,123.81,123.89,123.66,123.77,34246.0,109.5258,109.5965,109.3931,109.4904,34246.0
2020-01-17 15:50:00,123.79,124.35,123.73,124.32,72076.0,109.5081,110.0035,109.455,109.9769,72076.0
2020-01-17 15:55:00,124.31,124.32,124.06,124.16,120474.0,109.9681,109.9769,109.7469,109.8354,120474.0
2020-01-21 09:30:00,124.01,124.08,123.65,123.89,73421.0,109.7027,109.7646,109.3842,109.5965,73421.0
2020-01-21 09:35:00,123.9,124.05,123.66,123.93,23836.0,109.6054,109.7381,109.3931,109.6319,23836.0
2020-01-21 09:40:00,123.93,124.19,123.9,124.13,27088.0,109.6319,109.8619,109.6054,109.8088,27088.0
2020-01-21 09:45:00,124.18,124.97,124.14,124.97,30193.0,109.8531,110.5519,109.8177,110.5519,30193.0
2020-01-21 09:50:00,124.98,125.47,124.91,125.22,47424.0,110.5608,110.9942,110.4988,110.7731,47424.0
2020-01-21 09:55:00,125.27,125.45,125.14,125.4,44304.0,110.8173,110.9765,110.7023,110.9323,44304.0
2020-01-21 10:00:00,125.4,125.47,125.03,125.03,45915.0,110.9323,110.9942,110.605,110.605,45915.0
2020-01-21 10:05:00,125.05,125.07,124.59,124.69,46672.0,110.6227,110.6404,110.2158,110.3042,46672.0
2020-01-21 10:10:00,124.71,124.87,124.6,124.69,58228.0,110.3219,110.4635,110.2246,110.3042,58228.0
2020-01-21 10:15:00,124.69,124.84,124.56,124.73,17316.0,110.3042,110.4369,110.1892,110.3396,17316.0
2020-01-21 10:20:00,124.7,124.88,124.68,124.78,11288.0,110.3131,110.4723,110.2954,110.3838,11288.0
2020-01-21 10:25:00,124.79,125.03,124.72,124.96,47820.0,110.3927,110.605,110.3308,110.5431,47820.0
2020-01-21 10:30:00,124.96,125.1,124.74,124.84,12647.0,110.5431,110.6669,110.3485,110.4369,12647.0
2020-01-21 10:35:00,124.81,124.89,124.8,124.84,6498.0,110.4104,110.4812,110.4015,110.4369,6498.0
2020-01-21 10:40:00,124.83,124.96,124.78,124.93,6910.0,110.4281,110.5431,110.3838,110.5165,6910.0
2020-01-21 10:45:00,124.97,124.98,124.82,124.89,6904.0,110.5519,110.5608,110.4192,110.4812,6904.0
2020-01-21 10:50:00,124.89,124.95,124.84,124.87,6549.0,110.4812,110.5342,110.4369,110.4635,6549.0
2020-01-21 10:55:00,124.84,124.92,124.79,124.88,8696.0,110.4369,110.5077,110.3927,110.4723,8696.0
2020-01-21 11:00:00,124.86,125.1,124.84,125.06,7058.0,110.4546,110.6669,110.4369,110.6315,7058.0
2020-01-21 11:05:00,125.07,125.19,125.0,125.15,8000.0,110.6404,110.7465,110.5785,110.7112,8000.0
2020-01-21 11:10:00,125.14,125.15,124.96,125.02,12394.0,110.7023,110.7112,110.5431,110.5962,12394.0
2020-01-21 11:15:00,125.03,125.08,124.97,124.97,12749.0,110.605,110.6492,110.5519,110.5519,12749.0
2020-01-21 11:20:00,125.02,125.11,124.99,125.01,16878.0,110.5962,110.6758,110.5696,110.5873,16878.0
2020-01-21 11:25:00,124.98,125.02,124.93,124.96,12183.0,110.5608,110.5962,110.5165,110.5431,12183.0
2020-01-21 11:30:00,124.93,125.05,124.93,125.03,6150.0,110.5165,110.6227,110.5165,110.605,6150.0
2020-01-21 11:35:00,125.03,125.16,124.97,125.14,14264.0,110.605,110.72,110.5519,110.7023,14264.0
2020-01-21 11:40:00,125.14,125.25,125.07,125.08,22149.0,110.7023,110.7996,110.6404,110.6492,22149.0
2020-01-21 11:45:00,125.04,125.06,124.94,125.06,7456.0,110.6138,110.6315,110.5254,110.6315,7456.0
2020-01-21 11:50:00,125.02,125.08,124.98,125.05,3290.0,110.5962,110.6492,110.5608,110.6227,3290.0
2020-01-21 11:55:00,125.05,125.14,125.02,125.12,4924.0,110.6227,110.7023,110.5962,110.6846,4924.0
2020-01-21 12:00:00,125.1,125.11,124.96,124.97,13992.0,110.6669,110.6758,110.5431,110.5519,13992.0
2020-01-21 12:05:00,124.99,125.05,124.97,125.03,9986.0,110.5696,110.6227,110.5519,110.605,9986.0
2020-01-21 12:10:00,125.04,125.05,124.98,125.05,6433.0,110.6138,110.6227,110.5608,110.6227,6433.0
2020-01-21 12:15:00,125.05,125.1,124.96,125.0,11992.0,110.6227,110.6669,110.5431,110.5785,11992.0
2020-01-21 12:20:00,124.97,125.1,124.96,125.1,4492.0,110.5519,110.6669,110.5431,110.6669,4492.0
2020-01-21 12:25:00,125.05,125.1,125.02,125.02,10594.0,110.6227,110.6669,110.5962,110.5962,10594.0
2020-01-21 12:30:00,125.03,125.04,124.87,124.89,8057.0,110.605,110.6138,110.4635,110.4812,8057.0
2020-01-21 12:35:00,124.9,125.01,124.87,124.97,6374.0,110.49,110.5873,110.4635,110.5519,6374.0
2020-01-21 12:40:00,124.98,124.99,124.93,124.97,6269.0,110.5608,110.5696,110.5165,110.5519,6269.0
2020-01-21 12:45:00,124.97,125.0,124.92,125.0,5221.0,110.5519,110.5785,110.5077,110.5785,5221.0
2020-01-21 12:50:00,125.0,125.03,124.83,124.83,12083.0,110.5785,110.605,110.4281,110.4281,12083.0
2020-01-21 12:55:00,124.83,124.88,124.65,124.65,10886.0,110.4281,110.4723,110.2688,110.2688,10886.0
2020-01-21 13:00:00,124.64,124.67,124.39,124.49,39652.0,110.26,110.2865,110.0388,110.1273,39652.0
2020-01-21 13:05:00,124.49,124.51,124.13,124.17,16392.0,110.1273,110.145,109.8088,109.8442,16392.0
2020-01-21 13:10:00,124.18,124.27,124.13,124.16,20863.0,109.8531,109.9327,109.8088,109.8354,20863.0
2020-01-21 13:15:00,124.15,124.2,123.95,124.09,16225.0,109.8265,109.8708,109.6496,109.7734,16225.0
2020-01-21 13:20:00,124.06,124.27,123.95,124.24,5700.0,109.7469,109.9327,109.6496,109.9061,5700.0
2020-01-21 13:25:00,124.18,124.3,124.14,124.14,10543.0,109.8531,109.9592,109.8177,109.8177,10543.0
2020-01-21 13:30:00,124.2,124.21,123.93,123.99,18728.0,109.8708,109.8796,109.6319,109.685,18728.0
2020-01-21 13:35:00,123.96,124.0,123.78,123.92,10461.0,109.6584,109.6938,109.4992,109.6231,10461.0
2020-01-21 13:40:00,123.95,123.95,123.77,123.81,35619.0,109.6496,109.6496,109.4904,109.5258,35619.0
2020-01-21 13:45:00,123.78,123.81,123.61,123.66,9296.0,109.4992,109.5258,109.3488,109.3931,9296.0
2020-01-21 13:50:00,123.68,123.81,123.64,123.75,8767.0,109.4108,109.5258,109.3754,109.4727,8767.0
2020-01-21 13:55:00,123.77,123.92,123.68,123.69,6086.0,109.4904,109.6231,109.4108,109.4196,6086.0
2020-01-21 14:00:00,123.71,123.84,123.6,123.81,6528.0,109.4373,109.5523,109.34,109.5258,6528.0
2020-01-21 14:05:00,123.81,123.85,123.7,123.85,4660.0,109.5258,109.5611,109.4284,109.5611,4660.0
2020-01-21 14:10:00,123.85,123.97,123.81,123.86,8456.0,109.5611,109.6673,109.5258,109.57,8456.0
2020-01-21 14:15:00,123.82,124.01,123.8,123.94,5343.0,109.5346,109.7027,109.5169,109.6408,5343.0
2020-01-21 14:20:00,123.94,123.94,123.83,123.85,4675.0,109.6408,109.6408,109.5434,109.5611,4675.0
2020-01-21 14:25:00,123.86,123.98,123.83,123.96,7598.0,109.57,109.6761,109.5434,109.6584,7598.0
2020-01-21 14:30:00,123.95,124.04,123.9,124.0,5377.0,109.6496,109.7292,109.6054,109.6938,5377.0
2020-01-21 14:35:00,123.99,124.06,123.95,124.03,4862.0,109.685,109.7469,109.6496,109.7204,4862.0
2020-01-21 14:40:00,124.02,124.16,123.99,124.12,3683.0,109.7115,109.8354,109.685,109.8,3683.0
2020-01-21 14:45:00,124.14,124.17,124.0,124.08,5344.0,109.8177,109.8442,109.6938,109.7646,5344.0
2020-01-21 14:50:00,124.08,124.11,123.95,124.07,8505.0,109.7646,109.7911,109.6496,109.7558,8505.0
2020-01-21 14:55:00,124.07,124.36,124.07,124.31,12319.0,109.7558,110.0123,109.7558,109.9681,12319.0
2020-01-21 15:00:00,124.32,124.54,124.28,124.51,5535.0,109.9769,110.1715,109.9415,110.145,5535.0
2020-01-21 15:05:00,124.51,124.55,124.41,124.52,7121.0,110.145,110.1804,110.0565,110.1538,7121.0
2020-01-21 15:10:00,124.54,124.58,124.45,124.48,4832.0,110.1715,110.2069,110.0919,110.1185,4832.0
2020-01-21 15:15:00,124.47,124.49,124.4,124.4,8924.0,110.1096,110.1273,110.0477,110.0477,8924.0
2020-01-21 15:20:00,124.39,124.39,124.23,124.29,12548.0,110.0388,110.0388,109.8973,109.9504,12548.0
2020-01-21 15:25:00,124.28,124.28,124.16,124.23,9266.0,109.9415,109.9415,109.8354,109.8973,9266.0
2020-01-21 15:30:00,124.24,124.32,124.08,124.08,20184.0,109.9061,109.9769,109.7646,109.7646,20184.0
2020-01-21 15:35:00,124.06,124.11,123.96,124.03,19345.0,109.7469,109.7911,109.6584,109.7204,19345.0
2020-01-21 15:40:00,124.02,124.08,123.94,123.98,20989.0,109.7115,109.7646,109.6408,109.6761,20989.0
2020-01-21 15:45:00,123.97,124.07,123.81,123.81,26080.0,109.6673,109.7558,109.5258,109.5258,26080.0
2020-01-21 15:50:00,123.77,123.82,123.63,123.69,56129.0,109.4904,109.5346,109.3665,109.4196,56129.0
2020-01-21 15:55:00,123.68,123.82,123.64,123.8,96657.0,109.4108,109.5346,109.3754,109.5169,96657.0
2020-01-22 09:30:00,124.68,125.5,124.67,125.37,66886.0,110.2954,111.0208,110.2865,110.9058,66886.0
2020-01-22 09:35:00,125.41,125.9,125.23,125.78,30649.0,110.9412,111.3746,110.7819,111.2685,30649.0
2020-01-22 09:40:00,125.79,125.92,125.61,125.91,19691.0,111.2773,111.3923,111.1181,111.3835,19691.0
2020-01-22 09:45:00,125.98,126.08,125.11,125.11,84863.0,111.4454,111.5339,110.6758,110.6758,84863.0
2020-01-22 09:50:00,125.21,125.54,125.12,125.5,14827.0,110.7642,111.0562,110.6846,111.0208,14827.0
2020-01-22 09:55:00,125.47,125.68,125.42,125.54,24898.0,110.9942,111.18,110.95,111.0562,24898.0
2020-01-22 10:00:00,125.54,125.69,125.53,125.63,28568.0,111.0562,111.1889,111.0473,111.1358,28568.0
2020-01-22 10:05:00,125.66,125.74,125.41,125.62,20805.0,111.1623,111.2331,110.9412,111.1269,20805.0
2020-01-22 10:10:00,125.72,126.2,125.7,125.98,27245.0,111.2154,111.64,111.1977,111.4454,27245.0
2020-01-22 10:15:00,126.0,126.03,125.76,125.96,17957.0,111.4631,111.4896,111.2508,111.4277,17957.0
2020-01-22 10:20:00,125.91,126.35,125.89,126.35,25705.0,111.3835,111.7727,111.3658,111.7727,25705.0
2020-01-22 10:25:00,126.35,126.49,126.26,126.42,35411.0,111.7727,111.8966,111.6931,111.8346,35411.0
2020-01-22 10:30:00,126.44,126.49,126.32,126.45,24943.0,111.8523,111.8966,111.7462,111.8612,24943.0
2020-01-22 10:35:00,126.4,126.55,126.4,126.49,18453.0,111.8169,111.9496,111.8169,111.8966,18453.0
2020-01-22 10:40:00,126.49,126.67,126.43,126.62,14569.0,111.8966,112.0558,111.8435,112.0116,14569.0
2020-01-22 10:45:00,126.66,126.74,126.49,126.49,16813.0,112.0469,112.1177,111.8966,111.8966,16813.0
2020-01-22 10:50:00,126.46,126.58,126.38,126.45,16876.0,111.87,111.9762,111.7992,111.8612,16876.0
2020-01-22 10:55:00,126.44,126.46,126.29,126.35,17330.0,111.8523,111.87,111.7196,111.7727,17330.0
2020-01-22 11:00:00,126.35,126.46,126.3,126.37,13637.0,111.7727,111.87,111.7285,111.7904,13637.0
2020-01-22 11:05:00,126.34,126.38,126.12,126.37,26206.0,111.7639,111.7992,111.5692,111.7904,26206.0
2020-01-22 11:10:00,126.36,126.48,126.17,126.17,40485.0,111.7816,111.8877,111.6135,111.6135,40485.0
2020-01-22 11:15:00,126.2,126.29,125.87,126.11,50239.0,111.64,111.7196,111.3481,111.5604,50239.0
2020-01-22 11:20:00,126.07,126.34,125.97,126.33,15835.0,111.525,111.7639,111.4365,111.755,15835.0
2020-01-22 11:25:00,126.37,126.38,126.21,126.33,14302.0,111.7904,111.7992,111.6489,111.755,14302.0
2020-01-22 11:30:00,126.31,126.84,126.3,126.84,16976.0,111.7373,112.2062,111.7285,112.2062,16976.0
2020-01-22 11:35:00,126.8,126.93,126.66,126.73,12682.0,112.1708,112.2858,112.0469,112.1089,12682.0
2020-01-22 11:40:00,126.73,126.79,126.66,126.66,9194.0,112.1089,112.1619,112.0469,112.0469,9194.0
2020-01-22 11:45:00,126.69,126.7,126.48,126.53,8547.0,112.0735,112.0823,111.8877,111.9319,8547.0
2020-01-22 11:50:00,126.48,126.54,126.3,126.3,11518.0,111.8877,111.9408,111.7285,111.7285,11518.0
2020-01-22 11:55:00,126.37,126.4,126.22,126.3,13309.0,111.7904,111.8169,111.6577,111.7285,13309.0
2020-01-22 12:00:00,126.3,126.3,126.06,126.07,24980.0,111.7285,111.7285,111.5162,111.525,24980.0
2020-01-22 12:05:00,126.11,126.13,125.87,125.92,44358.0,111.5604,111.5781,111.3481,111.3923,44358.0
2020-01-22 12:10:00,125.95,126.02,125.89,125.89,26154.0,111.4189,111.4808,111.3658,111.3658,26154.0
2020-01-22 12:15:00,125.92,126.09,125.9,125.95,21736.0,111.3923,111.5427,111.3746,111.4189,21736.0
2020-01-22 12:20:00,125.96,126.01,125.8,125.89,15927.0,111.4277,111.4719,111.2862,111.3658,15927.0
2020-01-22 12:25:00,125.88,125.99,125.66,125.99,15988.0,111.3569,111.4542,111.1623,111.4542,15988.0
2020-01-22 12:30:00,126.0,126.28,125.98,126.17,17879.0,111.4631,111.7108,111.4454,111.6135,17879.0
2020-01-22 12:35:00,126.14,126.17,125.86,125.92,8350.0,111.5869,111.6135,111.3392,111.3923,8350.0
2020-01-22 12:40:00,125.91,126.18,125.89,125.96,8681.0,111.3835,111.6223,111.3658,111.4277,8681.0
2020-01-22 12:45:00,125.97,126.05,125.93,125.97,6358.0,111.4365,111.5073,111.4012,111.4365,6358.0
2020-01-22 12:50:00,126.02,126.13,125.98,126.09,4350.0,111.4808,111.5781,111.4454,111.5427,4350.0
2020-01-22 12:55:00,126.13,126.19,126.05,126.16,17389.0,111.5781,111.6312,111.5073,111.6046,17389.0
2020-01-22 13:00:00,126.16,126.16,125.91,125.95,10005.0,111.6046,111.6046,111.3835,111.4189,10005.0
2020-01-22 13:05:00,125.94,126.05,125.94,125.99,5641.0,111.41,111.5073,111.41,111.4542,5641.0
2020-01-22 13:10:00,126.02,126.08,125.96,126.08,8426.0,111.4808,111.5339,111.4277,111.5339,8426.0
2020-01-22 13:15:00,126.07,126.07,125.94,125.99,17785.0,111.525,111.525,111.41,111.4542,17785.0
2020-01-22 13:20:00,125.99,126.06,125.99,126.02,6767.0,111.4542,111.5162,111.4542,111.4808,6767.0
2020-01-22 13:25:00,126.04,126.12,125.96,125.96,28898.0,111.4985,111.5692,111.4277,111.4277,28898.0
2020-01-22 13:30:00,125.99,126.19,125.93,126.19,12188.0,111.4542,111.6312,111.4012,111.6312,12188.0
2020-01-22 13:35:00,126.19,126.2,126.07,126.14,21037.0,111.6312,111.64,111.525,111.5869,21037.0
2020-01-22 13:40:00,126.13,126.15,126.03,126.06,10689.0,111.5781,111.5958,111.4896,111.5162,10689.0
2020-01-22 13:45:00,126.06,126.1,125.95,125.97,17709.0,111.5162,111.5515,111.4189,111.4365,17709.0
2020-01-22 13:50:00,125.98,126.0,125.72,125.74,15345.0,111.4454,111.4631,111.2154,111.2331,15345.0
2020-01-22 13:55:00,125.73,125.73,125.38,125.43,27375.0,111.2242,111.2242,110.9146,110.9588,27375.0
2020-01-22 14:00:00,125.41,125.52,125.32,125.43,17096.0,110.9412,111.0385,110.8615,110.9588,17096.0
2020-01-22 14:05:00,125.44,125.52,125.16,125.4,28507.0,110.9677,111.0385,110.72,110.9323,28507.0
2020-01-22 14:10:00,125.4,125.4,125.3,125.4,7482.0,110.9323,110.9323,110.8438,110.9323,7482.0
2020-01-22 14:15:00,125.35,125.4,125.28,125.3,7513.0,110.8881,110.9323,110.8262,110.8438,7513.0
2020-01-22 14:20:00,125.32,125.37,125.26,125.36,9483.0,110.8615,110.9058,110.8085,110.8969,9483.0
2020-01-22 14:25:00,125.39,125.39,125.23,125.29,12193.0,110.9235,110.9235,110.7819,110.835,12193.0
2020-01-22 14:30:00,125.3,125.3,125.19,125.22,9890.0,110.8438,110.8438,110.7465,110.7731,9890.0
2020-01-22 14:35:00,125.26,125.29,125.2,125.2,8077.0,110.8085,110.835,110.7554,110.7554,8077.0
2020-01-22 14:40:00,125.24,125.24,125.02,125.08,18488.0,110.7908,110.7908,110.5962,110.6492,18488.0
2020-01-22 14:45:00,125.06,125.26,125.06,125.26,6170.0,110.6315,110.8085,110.6315,110.8085,6170.0
2020-01-22 14:50:00,125.28,125.35,125.2,125.32,9312.0,110.8262,110.8881,110.7554,110.8615,9312.0
2020-01-22 14:55:00,125.33,125.35,125.23,125.23,8213.0,110.8704,110.8881,110.7819,110.7819,8213.0
2020-01-22 15:00:00,125.24,125.24,124.97,124.98,20997.0,110.7908,110.7908,110.5519,110.5608,20997.0
2020-01-22 15:05:00,124.98,125.27,124.92,125.23,14676.0,110.5608,110.8173,110.5077,110.7819,14676.0
2020-01-22 15:10:00,125.23,125.24,125.07,125.1,15019.0,110.7819,110.7908,110.6404,110.6669,15019.0
2020-01-22 15:15:00,125.1,125.1,124.87,124.98,12024.0,110.6669,110.6669,110.4635,110.5608,12024.0
2020-01-22 15:20:00,124.96,124.96,124.78,124.85,9391.0,110.5431,110.5431,110.3838,110.4458,9391.0
2020-01-22 15:25:00,124.85,124.92,124.77,124.83,13675.0,110.4458,110.5077,110.375,110.4281,13675.0
2020-01-22 15:30:00,124.83,125.04,124.78,124.88,27069.0,110.4281,110.6138,110.3838,110.4723,27069.0
2020-01-22 15:35:00,124.87,125.02,124.84,124.9,20514.0,110.4635,110.5962,110.4369,110.49,20514.0
2020-01-22 15:40:00,124.91,124.96,124.71,124.72,32116.0,110.4988,110.5431,110.3219,110.3308,32116.0
2020-01-22 15:45:00,124.71,124.8,124.67,124.7,45585.0,110.3219,110.4015,110.2865,110.3131,45585.0
2020-01-22 15:50:00,124.71,124.89,124.55,124.82,74046.0,110.3219,110.4812,110.1804,110.4192,74046.0
2020-01-22 15:55:00,124.84,125.02,124.82,124.9,93559.0,110.4369,110.5962,110.4192,110.49,93559.0
2020-01-23 09:30:00,125.43,125.95,125.25,125.25,110997.0,110.9588,111.4189,110.7996,110.7996,110997.0
2020-01-23 09:35:00,125.25,125.45,124.85,125.26,89158.0,110.7996,110.9765,110.4458,110.8085,89158.0
2020-01-23 09:40:00,125.25,125.31,124.56,124.57,42600.0,110.7996,110.8527,110.1892,110.1981,42600.0
2020-01-23 09:45:00,124.55,125.34,124.4,125.34,53425.0,110.1804,110.8792,110.0477,110.8792,53425.0
2020-01-23 09:50:00,125.31,125.4,124.43,125.12,24620.0,110.8527,110.9323,110.0742,110.6846,24620.0
2020-01-23 09:55:00,125.15,125.32,125.07,125.19,14134.0,110.7112,110.8615,110.6404,110.7465,14134.0
2020-01-23 10:00:00,125.28,125.4,124.73,124.86,14592.0,110.8262,110.9323,110.3396,110.4546,14592.0
2020-01-23 10:05:00,124.89,125.55,124.89,125.53,15765.0,110.4812,111.065,110.4812,111.0473,15765.0
2020-01-23 10:10:00,125.52,125.96,125.39,125.94,15396.0,111.0385,111.4277,110.9235,111.41,15396.0
2020-01-23 10:15:00,125.95,126.25,125.76,125.77,21649.0,111.4189,111.6842,111.2508,111.2596,21649.0
2020-01-23 10:20:00,125.78,125.85,125.35,125.5,17036.0,111.2685,111.3304,110.8881,111.0208,17036.0
2020-01-23 10:25:00,125.51,125.97,125.5,125.94,8977.0,111.0296,111.4365,111.0208,111.41,8977.0
2020-01-23 10:30:00,126.0,126.36,125.99,126.28,36361.0,111.4631,111.7816,111.4542,111.7108,36361.0
2020-01-23 10:35:00,126.26,126.56,126.2,126.2,24128.0,111.6931,111.9585,111.64,111.64,24128.0
2020-01-23 10:40:00,126.25,126.3,126.03,126.09,11005.0,111.6842,111.7285,111.4896,111.5427,11005.0
2020-01-23 10:45:00,126.04,126.2,126.01,126.06,11969.0,111.4985,111.64,111.4719,111.5162,11969.0
2020-01-23 10:50:00,126.07,126.28,125.94,126.04,14575.0,111.525,111.7108,111.41,111.4985,14575.0
2020-01-23 10:55:00,126.05,126.14,125.94,126.14,12419.0,111.5073,111.5869,111.41,111.5869,12419.0
2020-01-23 11:00:00,126.14,126.14,125.98,126.12,7844.0,111.5869,111.5869,111.4454,111.5692,7844.0
2020-01-23 11:05:00,126.13,126.9,126.11,126.64,30323.0,111.5781,112.2593,111.5604,112.0292,30323.0
2020-01-23 11:10:00,126.61,126.62,126.17,126.36,30115.0,112.0027,112.0116,111.6135,111.7816,30115.0
2020-01-23 11:15:00,126.37,126.52,126.3,126.46,20278.0,111.7904,111.9231,111.7285,111.87,20278.0
2020-01-23 11:20:00,126.48,126.48,126.24,126.28,16282.0,111.8877,111.8877,111.6754,111.7108,16282.0
2020-01-23 11:25:00,126.27,126.35,126.03,126.13,24886.0,111.7019,111.7727,111.4896,111.5781,24886.0
2020-01-23 11:30:00,126.13,126.35,126.09,126.28,35386.0,111.5781,111.7727,111.5427,111.7108,35386.0
2020-01-23 11:35:00,126.29,126.65,126.26,126.64,53320.0,111.7196,112.0381,111.6931,112.0292,53320.0
2020-01-23 11:40:00,126.61,127.13,126.6,127.13,46864.0,112.0027,112.4627,111.9939,112.4627,46864.0
2020-01-23 11:45:00,127.12,127.3,126.95,127.03,25592.0,112.4539,112.6131,112.3035,112.3743,25592.0
2020-01-23 11:50:00,127.02,127.1,126.83,127.07,19457.0,112.3654,112.4362,112.1973,112.4096,19457.0
2020-01-23 11:55:00,127.1,127.1,126.82,126.95,10900.0,112.4362,112.4362,112.1885,112.3035,10900.0
2020-01-23 12:00:00,126.98,126.98,126.49,126.53,41143.0,112.33,112.33,111.8966,111.9319,41143.0
2020-01-23 12:05:00,126.53,126.61,126.42,126.5,18955.0,111.9319,112.0027,111.8346,111.9054,18955.0
2020-01-23 12:10:00,126.51,127.05,126.47,126.98,31503.0,111.9142,112.3919,111.8789,112.33,31503.0
2020-01-23 12:15:00,127.01,127.32,127.01,127.22,25303.0,112.3566,112.6308,112.3566,112.5423,25303.0
2020-01-23 12:20:00,127.31,127.98,127.28,127.79,39504.0,112.6219,113.2146,112.5954,113.0466,39504.0
2020-01-23 12:25:00,127.85,127.97,127.61,127.89,24699.0,113.0996,113.2058,112.8873,113.135,24699.0
2020-01-23 12:30:00,127.89,128.17,127.73,128.11,40552.0,113.135,113.3827,112.9935,113.3297,40552.0
2020-01-23 12:35:00,128.11,128.15,127.45,127.59,24832.0,113.3297,113.365,112.7458,112.8696,24832.0
2020-01-23 12:40:00,127.6,127.62,127.37,127.43,33977.0,112.8785,112.8962,112.675,112.7281,33977.0
2020-01-23 12:45:00,127.42,127.44,127.26,127.43,19384.0,112.7193,112.737,112.5777,112.7281,19384.0
2020-01-23 12:50:00,127.4,127.58,127.4,127.51,23202.0,112.7016,112.8608,112.7016,112.7989,23202.0
2020-01-23 12:55:00,127.48,127.51,126.92,127.0,37125.0,112.7723,112.7989,112.2769,112.3477,37125.0
2020-01-23 13:00:00,127.0,127.52,126.93,127.29,57287.0,112.3477,112.8077,112.2858,112.6043,57287.0
2020-01-23 13:05:00,127.35,127.49,127.17,127.36,20385.0,112.6573,112.7812,112.4981,112.6662,20385.0
2020-01-23 13:10:00,127.35,127.39,127.24,127.3,15632.0,112.6573,112.6927,112.56,112.6131,15632.0
2020-01-23 13:15:00,127.24,127.42,127.06,127.42,19637.0,112.56,112.7193,112.4008,112.7193,19637.0
2020-01-23 13:20:00,127.39,127.62,127.29,127.55,25691.0,112.6927,112.8962,112.6043,112.8343,25691.0
2020-01-23 13:25:00,127.53,127.57,127.15,127.15,17122.0,112.8166,112.852,112.4804,112.4804,17122.0
2020-01-23 13:30:00,127.19,127.29,127.14,127.25,17876.0,112.5158,112.6043,112.4716,112.5689,17876.0
2020-01-23 13:35:00,127.28,127.28,127.12,127.24,13105.0,112.5954,112.5954,112.4539,112.56,13105.0
2020-01-23 13:40:00,127.2,127.49,127.19,127.43,14336.0,112.5246,112.7812,112.5158,112.7281,14336.0
2020-01-23 13:45:00,127.41,127.67,127.41,127.6,19639.0,112.7104,112.9404,112.7104,112.8785,19639.0
2020-01-23 13:50:00,127.6,127.72,127.59,127.71,23336.0,112.8785,112.9846,112.8696,112.9758,23336.0
2020-01-23 13:55:00,127.67,127.94,127.67,127.72,34034.0,112.9404,113.1793,112.9404,112.9846,34034.0
2020-01-23 14:00:00,127.73,127.86,127.62,127.82,28982.0,112.9935,113.1085,112.8962,113.0731,28982.0
2020-01-23 14:05:00,127.83,127.94,127.76,127.94,38737.0,113.082,113.1793,113.02,113.1793,38737.0
2020-01-23 14:10:00,127.96,128.09,127.8,127.95,38267.0,113.197,113.312,113.0554,113.1881,38267.0
2020-01-23 14:15:00,127.93,128.18,127.86,128.13,19649.0,113.1704,113.3916,113.1085,113.3473,19649.0
2020-01-23 14:20:00,128.15,128.33,127.97,128.04,39239.0,113.365,113.5243,113.2058,113.2677,39239.0
2020-01-23 14:25:00,128.0,128.07,127.86,128.07,30161.0,113.2323,113.2943,113.1085,113.2943,30161.0
2020-01-23 14:30:00,128.08,128.3,128.02,128.09,25441.0,113.3031,113.4977,113.25,113.312,25441.0
2020-01-23 14:35:00,128.09,128.24,127.96,127.98,46210.0,113.312,113.4447,113.197,113.2146,46210.0
2020-01-23 14:40:00,128.0,128.02,127.8,127.82,46186.0,113.2323,113.25,113.0554,113.0731,46186.0
2020-01-23 14:45:00,127.81,127.83,127.63,127.76,25396.0,113.0643,113.082,112.905,113.02,25396.0
2020-01-23 14:50:00,127.8,127.99,127.8,127.9,17336.0,113.0554,113.2235,113.0554,113.1439,17336.0
2020-01-23 14:55:00,127.87,128.2,127.84,128.13,21149.0,113.1173,113.4093,113.0908,113.3473,21149.0
2020-01-23 15:00:00,128.14,128.17,128.03,128.07,21458.0,113.3562,113.3827,113.2589,113.2943,21458.0
2020-01-23 15:05:00,128.07,128.16,127.91,127.93,31035.0,113.2943,113.3739,113.1527,113.1704,31035.0
2020-01-23 15:10:00,127.93,128.05,127.86,127.98,21464.0,113.1704,113.2766,113.1085,113.2146,21464.0
2020-01-23 15:15:00,127.96,128.12,127.87,127.88,23185.0,113.197,113.3385,113.1173,113.1262,23185.0
2020-01-23 15:20:00,127.89,127.9,127.77,127.85,41593.0,113.135,113.1439,113.0289,113.0996,41593.0
2020-01-23 15:25:00,127.84,127.91,127.66,127.91,23372.0,113.0908,113.1527,112.9316,113.1527,23372.0
2020-01-23 15:30:00,127.92,128.13,127.9,127.92,44822.0,113.1616,113.3473,113.1439,113.1616,44822.0
2020-01-23 15:35:00,127.91,128.0,127.79,127.95,63022.0,113.1527,113.2323,113.0466,113.1881,63022.0
2020-01-23 15:40:00,127.95,128.18,127.79,128.02,66811.0,113.1881,113.3916,113.0466,113.25,66811.0
2020-01-23 15:45:00,128.02,128.23,127.93,128.22,74228.0,113.25,113.4358,113.1704,113.427,74228.0
2020-01-23 15:50:00,128.23,128.26,127.94,128.03,106332.0,113.4358,113.4623,113.1793,113.2589,106332.0
2020-01-23 15:55:00,128.03,128.25,128.02,128.21,163708.0,113.2589,113.4535,113.25,113.4181,163708.0
2020-01-24 09:30:00,126.5,128.19,125.8,128.02,541678.0,111.9054,113.4004,111.2862,113.25,541678.0
2020-01-24 09:35:00,128.08,128.1,126.25,127.54,163482.0,113.3031,113.3208,111.6842,112.8254,163482.0
2020-01-24 09:40:00,127.48,128.48,127.44,127.62,121923.0,112.7723,113.657,112.737,112.8962,121923.0
2020-01-24 09:45:00,127.65,127.74,124.8,124.81,345349.0,112.9227,113.0023,110.4015,110.4104,345349.0
2020-01-24 09:50:00,124.91,125.99,124.53,124.85,238588.0,110.4988,111.4542,110.1627,110.4458,238588.0
2020-01-24 09:55:00,124.88,125.48,124.11,124.89,210433.0,110.4723,111.0031,109.7911,110.4812,210433.0
2020-01-24 10:00:00,124.84,124.99,123.25,123.69,166754.0,110.4369,110.5696,109.0304,109.4196,166754.0
2020-01-24 10:05:00,123.77,124.33,123.4,124.0,149524.0,109.4904,109.9858,109.1631,109.6938,149524.0
2020-01-24 10:10:00,124.03,124.74,123.45,124.24,97499.0,109.7204,110.3485,109.2073,109.9061,97499.0
2020-01-24 10:15:00,124.33,124.6,123.45,123.45,53943.0,109.9858,110.2246,109.2073,109.2073,53943.0
2020-01-24 10:20:00,123.47,123.54,122.12,122.69,162123.0,109.225,109.2869,108.0307,108.535,162123.0
2020-01-24 10:25:00,122.68,122.75,121.88,122.25,110697.0,108.5261,108.588,107.8184,108.1457,110697.0
2020-01-24 10:30:00,122.29,123.08,122.29,122.86,79663.0,108.1811,108.88,108.1811,108.6854,79663.0
2020-01-24 10:35:00,122.9,123.64,122.87,122.99,117732.0,108.7207,109.3754,108.6942,108.8004,117732.0
2020-01-24 10:40:00,122.99,123.01,122.28,122.31,85896.0,108.8004,108.8181,108.1723,108.1988,85896.0
2020-01-24 10:45:00,122.38,123.26,122.3,123.04,52658.0,108.2607,109.0392,108.19,108.8446,52658.0
2020-01-24 10:50:00,122.96,123.18,122.66,122.91,32351.0,108.7738,108.9684,108.5084,108.7296,32351.0
2020-01-24 10:55:00,122.93,123.37,122.8,123.29,35930.0,108.7473,109.1365,108.6323,109.0657,35930.0
2020-01-24 11:00:00,123.31,123.39,122.75,123.27,32287.0,109.0834,109.1542,108.588,109.0481,32287.0
2020-01-24 11:05:00,123.27,123.34,122.73,122.91,38776.0,109.0481,109.11,108.5704,108.7296,38776.0
2020-01-24 11:10:00,122.91,123.35,122.76,123.04,58506.0,108.7296,109.1188,108.5969,108.8446,58506.0
2020-01-24 11:15:00,123.02,123.4,122.56,122.66,49756.0,108.8269,109.1631,108.42,108.5084,49756.0
2020-01-24 11:20:00,122.61,122.96,122.61,122.67,36279.0,108.4642,108.7738,108.4642,108.5173,36279.0
2020-01-24 11:25:00,122.68,122.83,122.47,122.78,61455.0,108.5261,108.6588,108.3404,108.6146,61455.0
2020-01-24 11:30:00,122.75,122.98,122.52,122.82,25838.0,108.588,108.7915,108.3846,108.65,25838.0
2020-01-24 11:35:00,122.79,123.17,122.79,122.83,45684.0,108.6234,108.9596,108.6234,108.6588,45684.0
2020-01-24 11:40:00,122.81,123.12,122.65,123.05,25162.0,108.6411,108.9154,108.4996,108.8534,25162.0
2020-01-24 11:45:00,123.05,123.21,122.73,123.03,37309.0,108.8534,108.995,108.5704,108.8357,37309.0
2020-01-24 11:50:00,123.03,123.29,122.9,123.06,37838.0,108.8357,109.0657,108.7207,108.8623,37838.0
2020-01-24 11:55:00,123.12,123.32,122.95,123.18,34048.0,108.9154,109.0923,108.765,108.9684,34048.0
2020-01-24 12:00:00,123.12,123.18,122.55,122.64,56249.0,108.9154,108.9684,108.4111,108.4907,56249.0
2020-01-24 12:05:00,122.69,122.76,122.35,122.39,48348.0,108.535,108.5969,108.2342,108.2696,48348.0
2020-01-24 12:10:00,122.43,122.62,122.04,122.18,46581.0,108.305,108.473,107.96,108.0838,46581.0
2020-01-24 12:15:00,122.2,122.5,121.93,122.18,71449.0,108.1015,108.3669,107.8627,108.0838,71449.0
2020-01-24 12:20:00,122.22,122.59,122.02,122.5,108569.0,108.1192,108.4465,107.9423,108.3669,108569.0
2020-01-24 12:25:00,122.5,122.68,122.31,122.48,29284.0,108.3669,108.5261,108.1988,108.3492,29284.0
2020-01-24 12:30:00,122.49,122.97,122.36,122.96,45041.0,108.358,108.7827,108.243,108.7738,45041.0
2020-01-24 12:35:00,122.92,123.14,122.75,123.05,24991.0,108.7384,108.9331,108.588,108.8534,24991.0
2020-01-24 12:40:00,123.06,123.24,122.72,122.86,31628.0,108.8623,109.0215,108.5615,108.6854,31628.0
2020-01-24 12:45:00,122.83,123.18,122.82,123.17,26794.0,108.6588,108.9684,108.65,108.9596,26794.0
2020-01-24 12:50:00,123.11,123.12,122.8,122.83,14253.0,108.9065,108.9154,108.6323,108.6588,14253.0
2020-01-24 12:55:00,122.86,123.11,122.76,123.06,19256.0,108.6854,108.9065,108.5969,108.8623,19256.0
2020-01-24 13:00:00,123.05,123.05,122.45,122.49,24096.0,108.8534,108.8534,108.3227,108.358,24096.0
2020-01-24 13:05:00,122.49,122.77,122.49,122.77,15168.0,108.358,108.6057,108.358,108.6057,15168.0
2020-01-24 13:10:00,122.85,122.86,122.35,122.38,18606.0,108.6765,108.6854,108.2342,108.2607,18606.0
2020-01-24 13:15:00,122.37,122.56,122.34,122.35,15235.0,108.2519,108.42,108.2253,108.2342,15235.0
2020-01-24 13:20:00,122.34,122.48,122.21,122.46,17855.0,108.2253,108.3492,108.1103,108.3315,17855.0
2020-01-24 13:25:00,122.47,122.56,122.31,122.32,19910.0,108.3404,108.42,108.1988,108.2077,19910.0
2020-01-24 13:30:00,122.32,122.37,122.1,122.17,52805.0,108.2077,108.2519,108.013,108.075,52805.0
2020-01-24 13:35:00,122.17,122.29,122.07,122.18,32837.0,108.075,108.1811,107.9865,108.0838,32837.0
2020-01-24 13:40:00,122.19,122.26,122.02,122.15,23623.0,108.0927,108.1546,107.9423,108.0573,23623.0
2020-01-24 13:45:00,122.1,122.23,121.99,122.0,28045.0,108.013,108.128,107.9157,107.9246,28045.0
2020-01-24 13:50:00,122.04,122.16,121.97,122.13,36558.0,107.96,108.0661,107.898,108.0396,36558.0
2020-01-24 13:55:00,122.09,122.14,121.97,122.04,57410.0,108.0042,108.0484,107.898,107.96,57410.0
2020-01-24 14:00:00,122.03,122.18,121.94,122.0,123530.0,107.9511,108.0838,107.8715,107.9246,123530.0
2020-01-24 14:05:00,122.01,122.24,121.98,122.08,46992.0,107.9334,108.1369,107.9069,107.9953,46992.0
2020-01-24 14:10:00,122.06,122.2,122.01,122.02,60834.0,107.9777,108.1015,107.9334,107.9423,60834.0
2020-01-24 14:15:00,122.01,122.1,121.98,122.0,38813.0,107.9334,108.013,107.9069,107.9246,38813.0
2020-01-24 14:20:00,122.01,122.03,121.13,121.34,116242.0,107.9334,107.9511,107.155,107.3407,116242.0
2020-01-24 14:25:00,121.33,121.8,121.26,121.37,48498.0,107.3319,107.7477,107.27,107.3673,48498.0
2020-01-24 14:30:00,121.47,121.79,121.46,121.55,40473.0,107.4557,107.7388,107.4469,107.5265,40473.0
2020-01-24 14:35:00,121.56,121.67,121.3,121.46,33230.0,107.5353,107.6326,107.3053,107.4469,33230.0
2020-01-24 14:40:00,121.49,121.56,121.25,121.25,40901.0,107.4734,107.5353,107.2611,107.2611,40901.0
2020-01-24 14:45:00,121.25,121.29,120.79,121.29,67365.0,107.2611,107.2965,106.8542,107.2965,67365.0
2020-01-24 14:50:00,121.3,121.35,121.01,121.16,41527.0,107.3053,107.3496,107.0488,107.1815,41527.0
2020-01-24 14:55:00,121.24,121.92,121.22,121.88,33300.0,107.2523,107.8538,107.2346,107.8184,33300.0
2020-01-24 15:00:00,121.87,122.03,121.63,121.99,27011.0,107.8096,107.9511,107.5973,107.9157,27011.0
2020-01-24 15:05:00,121.96,122.0,121.76,121.96,22898.0,107.8892,107.9246,107.7123,107.8892,22898.0
2020-01-24 15:10:00,121.97,122.28,121.82,122.23,31533.0,107.898,108.1723,107.7653,108.128,31533.0
2020-01-24 15:15:00,122.28,122.29,122.08,122.15,23468.0,108.1723,108.1811,107.9953,108.0573,23468.0
2020-01-24 15:20:00,122.13,122.25,122.03,122.04,35854.0,108.0396,108.1457,107.9511,107.96,35854.0
2020-01-24 15:25:00,122.02,122.48,121.93,122.45,23460.0,107.9423,108.3492,107.8627,108.3227,23460.0
2020-01-24 15:30:00,122.48,122.6,121.98,122.0,51967.0,108.3492,108.4554,107.9069,107.9246,51967.0
2020-01-24 15:35:00,122.0,122.25,121.9,121.93,32445.0,107.9246,108.1457,107.8361,107.8627,32445.0
2020-01-24 15:40:00,121.93,121.98,121.59,121.74,36081.0,107.8627,107.9069,107.5619,107.6946,36081.0
2020-01-24 15:45:00,121.75,122.1,121.73,121.95,40744.0,107.7034,108.013,107.6857,107.8803,40744.0
2020-01-24 15:50:00,121.93,122.65,121.89,122.59,92839.0,107.8627,108.4996,107.8273,108.4465,92839.0
2020-01-24 15:55:00,122.58,122.61,122.18,122.29,141681.0,108.4377,108.4642,108.0838,108.1811,141681.0
2020-01-27 09:30:00,118.47,118.5,116.91,118.02,191082.0,104.8018,104.8284,103.4218,104.4038,191082.0
2020-01-27 09:35:00,118.09,118.27,117.33,118.12,79501.0,104.4657,104.6249,103.7934,104.4922,79501.0
2020-01-27 09:40:00,118.07,118.26,117.61,118.12,56068.0,104.448,104.6161,104.0411,104.4922,56068.0
2020-01-27 09:45:00,118.06,118.4,117.92,118.17,42199.0,104.4391,104.7399,104.3153,104.5365,42199.0
2020-01-27 09:50:00,118.22,118.47,117.98,118.12,38875.0,104.5807,104.8018,104.3684,104.4922,38875.0
2020-01-27 09:55:00,118.13,118.18,117.67,118.16,35571.0,104.5011,104.5453,104.0941,104.5276,35571.0
2020-01-27 10:00:00,118.17,118.17,117.54,117.72,25199.0,104.5365,104.5365,103.9791,104.1384,25199.0
2020-01-27 10:05:00,117.69,117.82,117.59,117.82,33847.0,104.1118,104.2268,104.0234,104.2268,33847.0
2020-01-27 10:10:00,117.81,117.81,117.16,117.73,31229.0,104.218,104.218,103.643,104.1472,31229.0
2020-01-27 10:15:00,117.73,117.84,117.52,117.69,26360.0,104.1472,104.2445,103.9614,104.1118,26360.0
2020-01-27 10:20:00,117.69,117.95,117.44,117.83,34536.0,104.1118,104.3418,103.8907,104.2357,34536.0
2020-01-27 10:25:00,117.9,117.92,117.68,117.7,21032.0,104.2976,104.3153,104.103,104.1207,21032.0
2020-01-27 10:30:00,117.66,117.96,117.61,117.86,40373.0,104.0853,104.3507,104.0411,104.2622,40373.0
2020-01-27 10:35:00,117.87,117.98,117.67,117.71,17043.0,104.2711,104.3684,104.0941,104.1295,17043.0
2020-01-27 10:40:00,117.72,117.72,117.35,117.35,19427.0,104.1384,104.1384,103.8111,103.8111,19427.0
2020-01-27 10:45:00,117.31,117.53,117.2,117.53,36024.0,103.7757,103.9703,103.6784,103.9703,36024.0
2020-01-27 10:50:00,117.53,117.71,117.2,117.25,28380.0,103.9703,104.1295,103.6784,103.7226,28380.0
2020-01-27 10:55:00,117.25,117.41,117.24,117.31,13410.0,103.7226,103.8641,103.7137,103.7757,13410.0
2020-01-27 11:00:00,117.28,117.41,117.22,117.33,12852.0,103.7491,103.8641,103.6961,103.7934,12852.0
2020-01-27 11:05:00,117.32,117.34,116.98,117.01,33364.0,103.7845,103.8022,103.4837,103.5103,33364.0
2020-01-27 11:10:00,116.98,116.99,116.76,116.83,36506.0,103.4837,103.4926,103.2891,103.3511,36506.0
2020-01-27 11:15:00,116.83,116.88,116.21,116.31,61953.0,103.3511,103.3953,102.8026,102.891,61953.0
2020-01-27 11:20:00,116.28,116.75,116.2,116.74,28973.0,102.8645,103.2803,102.7937,103.2714,28973.0
2020-01-27 11:25:00,116.74,117.07,116.61,117.03,25209.0,103.2714,103.5634,103.1564,103.528,25209.0
2020-01-27 11:30:00,117.04,117.34,117.01,117.34,34075.0,103.5368,103.8022,103.5103,103.8022,34075.0
2020-01-27 11:35:00,117.39,117.55,117.23,117.37,25546.0,103.8464,103.988,103.7049,103.8288,25546.0
2020-01-27 11:40:00,117.41,117.43,117.21,117.42,17074.0,103.8641,103.8818,103.6872,103.873,17074.0
2020-01-27 11:45:00,117.45,117.51,117.33,117.5,11009.0,103.8995,103.9526,103.7934,103.9438,11009.0
2020-01-27 11:50:00,117.47,117.54,117.32,117.33,13887.0,103.9172,103.9791,103.7845,103.7934,13887.0
2020-01-27 11:55:00,117.38,117.39,117.16,117.2,9260.0,103.8376,103.8464,103.643,103.6784,9260.0
2020-01-27 12:00:00,117.15,117.23,116.94,117.12,12375.0,103.6341,103.7049,103.4484,103.6076,12375.0
2020-01-27 12:05:00,117.08,117.33,117.08,117.28,17344.0,103.5722,103.7934,103.5722,103.7491,17344.0
2020-01-27 12:10:00,117.33,117.44,117.31,117.39,24127.0,103.7934,103.8907,103.7757,103.8464,24127.0
2020-01-27 12:15:00,117.42,117.72,117.4,117.54,22975.0,103.873,104.1384,103.8553,103.9791,22975.0
2020-01-27 12:20:00,117.54,117.86,117.54,117.65,12227.0,103.9791,104.2622,103.9791,104.0764,12227.0
2020-01-27 12:25:00,117.58,117.72,117.42,117.55,12826.0,104.0145,104.1384,103.873,103.988,12826.0
2020-01-27 12:30:00,117.53,117.59,117.44,117.47,9724.0,103.9703,104.0234,103.8907,103.9172,9724.0
2020-01-27 12:35:00,117.53,117.57,117.43,117.52,11807.0,103.9703,104.0057,103.8818,103.9614,11807.0
2020-01-27 12:40:00,117.51,117.57,117.45,117.56,13910.0,103.9526,104.0057,103.8995,103.9968,13910.0
2020-01-27 12:45:00,117.52,117.59,117.46,117.55,8427.0,103.9614,104.0234,103.9084,103.988,8427.0
2020-01-27 12:50:00,117.56,117.6,117.47,117.51,6368.0,103.9968,104.0322,103.9172,103.9526,6368.0
2020-01-27 12:55:00,117.48,117.49,117.44,117.48,7074.0,103.9261,103.9349,103.8907,103.9261,7074.0
2020-01-27 13:00:00,117.48,117.63,117.47,117.56,10290.0,103.9261,104.0588,103.9172,103.9968,10290.0
2020-01-27 13:05:00,117.52,117.55,117.38,117.39,10438.0,103.9614,103.988,103.8376,103.8464,10438.0
2020-01-27 13:10:00,117.39,117.4,117.3,117.35,6581.0,103.8464,103.8553,103.7668,103.8111,6581.0
2020-01-27 13:15:00,117.35,117.49,117.35,117.46,6216.0,103.8111,103.9349,103.8111,103.9084,6216.0
2020-01-27 13:20:00,117.5,117.58,117.41,117.44,9732.0,103.9438,104.0145,103.8641,103.8907,9732.0
2020-01-27 13:25:00,117.47,117.53,117.45,117.48,8969.0,103.9172,103.9703,103.8995,103.9261,8969.0
2020-01-27 13:30:00,117.46,117.58,117.45,117.54,7256.0,103.9084,104.0145,103.8995,103.9791,7256.0
2020-01-27 13:35:00,117.52,117.58,117.45,117.45,11329.0,103.9614,104.0145,103.8995,103.8995,11329.0
2020-01-27 13:40:00,117.45,117.46,117.31,117.31,6027.0,103.8995,103.9084,103.7757,103.7757,6027.0
2020-01-27 13:45:00,117.3,117.38,117.29,117.37,6277.0,103.7668,103.8376,103.758,103.8288,6277.0
2020-01-27 13:50:00,117.36,117.38,117.19,117.2,6534.0,103.8199,103.8376,103.6695,103.6784,6534.0
2020-01-27 13:55:00,117.24,117.3,117.19,117.25,7289.0,103.7137,103.7668,103.6695,103.7226,7289.0
2020-01-27 14:00:00,117.26,117.27,116.93,116.96,23383.0,103.7314,103.7403,103.4395,103.4661,23383.0
2020-01-27 14:05:00,116.94,117.03,116.93,117.0,16276.0,103.4484,103.528,103.4395,103.5014,16276.0
2020-01-27 14:10:00,117.02,117.32,117.01,117.27,21519.0,103.5191,103.7845,103.5103,103.7403,21519.0
2020-01-27 14:15:00,117.25,117.33,117.12,117.13,11794.0,103.7226,103.7934,103.6076,103.6164,11794.0
2020-01-27 14:20:00,117.14,117.14,116.97,117.04,13519.0,103.6253,103.6253,103.4749,103.5368,13519.0
2020-01-27 14:25:00,117.05,117.24,117.04,117.2,14795.0,103.5457,103.7137,103.5368,103.6784,14795.0
2020-01-27 14:30:00,117.22,117.35,117.18,117.25,13525.0,103.6961,103.8111,103.6607,103.7226,13525.0
2020-01-27 14:35:00,117.21,117.35,117.1,117.17,11891.0,103.6872,103.8111,103.5899,103.6518,11891.0
2020-01-27 14:40:00,117.19,117.26,116.97,117.04,12299.0,103.6695,103.7314,103.4749,103.5368,12299.0
2020-01-27 14:45:00,117.0,117.08,116.9,116.93,9590.0,103.5014,103.5722,103.413,103.4395,9590.0
2020-01-27 14:50:00,116.91,117.0,116.8,116.84,16394.0,103.4218,103.5014,103.3245,103.3599,16394.0
2020-01-27 14:55:00,116.86,117.06,116.84,116.95,19640.0,103.3776,103.5545,103.3599,103.4572,19640.0
2020-01-27 15:00:00,116.93,117.07,116.89,117.01,14204.0,103.4395,103.5634,103.4041,103.5103,14204.0
2020-01-27 15:05:00,117.03,117.07,116.75,116.82,31076.0,103.528,103.5634,103.2803,103.3422,31076.0
2020-01-27 15:10:00,116.83,116.97,116.77,116.91,12597.0,103.3511,103.4749,103.298,103.4218,12597.0
2020-01-27 15:15:00,116.94,117.09,116.94,116.98,20151.0,103.4484,103.5811,103.4484,103.4837,20151.0
2020-01-27 15:20:00,116.96,117.05,116.89,116.95,15616.0,103.4661,103.5457,103.4041,103.4572,15616.0
2020-01-27 15:25:00,116.92,117.05,116.9,116.97,11769.0,103.4307,103.5457,103.413,103.4749,11769.0
2020-01-27 15:30:00,116.96,116.99,116.85,116.91,21400.0,103.4661,103.4926,103.3687,103.4218,21400.0
2020-01-27 15:35:00,116.92,117.0,116.83,116.99,16583.0,103.4307,103.5014,103.3511,103.4926,16583.0
2020-01-27 15:40:00,116.98,117.0,116.89,116.92,19566.0,103.4837,103.5014,103.4041,103.4307,19566.0
2020-01-27 15:45:00,116.92,116.99,116.63,116.65,53257.0,103.4307,103.4926,103.1741,103.1918,53257.0
2020-01-27 15:50:00,116.69,116.99,116.59,116.94,69695.0,103.2272,103.4926,103.1387,103.4484,69695.0
2020-01-27 15:55:00,116.92,116.98,116.81,116.88,105027.0,103.4307,103.4837,103.3334,103.3953,105027.0
2020-01-28 09:30:00,118.17,119.3,117.8,119.15,142421.0,104.5365,105.5361,104.2091,105.4034,142421.0
2020-01-28 09:35:00,119.0,119.17,118.6,118.83,65602.0,105.2707,105.4211,104.9168,105.1203,65602.0
2020-01-28 09:40:00,118.85,119.25,118.46,119.25,55477.0,105.138,105.4919,104.793,105.4919,55477.0
2020-01-28 09:45:00,119.21,119.42,118.55,118.96,57077.0,105.4565,105.6422,104.8726,105.2353,57077.0
2020-01-28 09:50:00,118.72,118.89,118.22,118.46,23334.0,105.023,105.1734,104.5807,104.793,23334.0
2020-01-28 09:55:00,118.41,118.76,118.34,118.48,15119.0,104.7488,105.0584,104.6868,104.8107,15119.0
2020-01-28 10:00:00,118.54,118.92,118.49,118.78,21348.0,104.8638,105.1999,104.8195,105.0761,21348.0
2020-01-28 10:05:00,118.76,119.42,118.72,119.38,54923.0,105.0584,105.6422,105.023,105.6069,54923.0
2020-01-28 10:10:00,119.4,119.55,119.26,119.54,33549.0,105.6245,105.7572,105.5007,105.7484,33549.0
2020-01-28 10:15:00,119.55,119.9,119.5,119.54,38110.0,105.7572,106.0669,105.713,105.7484,38110.0
2020-01-28 10:20:00,119.59,119.6,119.09,119.38,15719.0,105.7926,105.8015,105.3503,105.6069,15719.0
2020-01-28 10:25:00,119.39,119.53,119.28,119.3,11265.0,105.6157,105.7395,105.5184,105.5361,11265.0
2020-01-28 10:30:00,119.27,119.45,119.15,119.43,10294.0,105.5095,105.6688,105.4034,105.6511,10294.0
2020-01-28 10:35:00,119.39,119.61,119.22,119.6,20127.0,105.6157,105.8103,105.4653,105.8015,20127.0
2020-01-28 10:40:00,119.65,119.72,119.55,119.65,14999.0,105.8457,105.9076,105.7572,105.8457,14999.0
2020-01-28 10:45:00,119.64,119.85,119.5,119.54,17625.0,105.8369,106.0226,105.713,105.7484,17625.0
2020-01-28 10:50:00,119.53,119.84,119.52,119.69,17662.0,105.7395,106.0138,105.7307,105.8811,17662.0
2020-01-28 10:55:00,119.73,119.76,119.54,119.76,7272.0,105.9165,105.943,105.7484,105.943,7272.0
2020-01-28 11:00:00,119.75,119.75,119.34,119.34,10713.0,105.9342,105.9342,105.5715,105.5715,10713.0
2020-01-28 11:05:00,119.42,119.46,119.12,119.12,14398.0,105.6422,105.6776,105.3768,105.3768,14398.0
2020-01-28 11:10:00,119.18,119.39,119.17,119.34,6259.0,105.4299,105.6157,105.4211,105.5715,6259.0
2020-01-28 11:15:00,119.36,119.41,119.14,119.32,11171.0,105.5892,105.6334,105.3945,105.5538,11171.0
2020-01-28 11:20:00,119.28,119.4,119.19,119.37,11461.0,105.5184,105.6245,105.4388,105.598,11461.0
2020-01-28 11:25:00,119.33,119.38,119.19,119.22,8085.0,105.5626,105.6069,105.4388,105.4653,8085.0
2020-01-28 11:30:00,119.18,119.32,119.18,119.25,11028.0,105.4299,105.5538,105.4299,105.4919,11028.0
2020-01-28 11:35:00,119.28,119.4,119.2,119.34,10384.0,105.5184,105.6245,105.4476,105.5715,10384.0
2020-01-28 11:40:00,119.36,119.46,119.29,119.45,8230.0,105.5892,105.6776,105.5272,105.6688,8230.0
2020-01-28 11:45:00,119.47,119.6,119.37,119.5,11474.0,105.6865,105.8015,105.598,105.713,11474.0
2020-01-28 11:50:00,119.53,119.66,119.5,119.59,13807.0,105.7395,105.8545,105.713,105.7926,13807.0
2020-01-28 11:55:00,119.55,119.7,119.49,119.7,9970.0,105.7572,105.8899,105.7042,105.8899,9970.0
2020-01-28 12:00:00,119.67,119.71,119.52,119.52,8474.0,105.8634,105.8988,105.7307,105.7307,8474.0
2020-01-28 12:05:00,119.58,119.65,119.53,119.62,7700.0,105.7838,105.8457,105.7395,105.8192,7700.0
2020-01-28 12:10:00,119.65,119.77,119.65,119.73,8085.0,105.8457,105.9519,105.8457,105.9165,8085.0
2020-01-28 12:15:00,119.71,119.9,119.68,119.88,11584.0,105.8988,106.0669,105.8722,106.0492,11584.0
2020-01-28 12:20:00,119.87,119.93,119.81,119.86,8818.0,106.0403,106.0934,105.9872,106.0315,8818.0
2020-01-28 12:25:00,119.88,119.95,119.8,119.82,8072.0,106.0492,106.1111,105.9784,105.9961,8072.0
2020-01-28 12:30:00,119.83,119.96,119.75,119.96,8881.0,106.0049,106.1199,105.9342,106.1199,8881.0
2020-01-28 12:35:00,119.95,119.96,119.86,119.89,7949.0,106.1111,106.1199,106.0315,106.058,7949.0
2020-01-28 12:40:00,119.91,119.91,119.75,119.84,6519.0,106.0757,106.0757,105.9342,106.0138,6519.0
2020-01-28 12:45:00,119.86,120.0,119.86,119.95,9749.0,106.0315,106.1553,106.0315,106.1111,9749.0
2020-01-28 12:50:00,119.95,120.0,119.86,119.95,4500.0,106.1111,106.1553,106.0315,106.1111,4500.0
2020-01-28 12:55:00,119.91,119.97,119.86,119.86,7295.0,106.0757,106.1288,106.0315,106.0315,7295.0
2020-01-28 13:00:00,119.86,119.86,119.66,119.69,3725.0,106.0315,106.0315,105.8545,105.8811,3725.0
2020-01-28 13:05:00,119.72,119.8,119.71,119.78,10647.0,105.9076,105.9784,105.8988,105.9607,10647.0
2020-01-28 13:10:00,119.75,119.88,119.73,119.87,5627.0,105.9342,106.0492,105.9165,106.0403,5627.0
2020-01-28 13:15:00,119.9,119.98,119.86,119.97,8030.0,106.0669,106.1376,106.0315,106.1288,8030.0
2020-01-28 13:20:00,119.96,120.12,119.94,120.1,18813.0,106.1199,106.2615,106.1022,106.2438,18813.0
2020-01-28 13:25:00,120.09,120.1,119.92,120.02,7444.0,106.2349,106.2438,106.0846,106.173,7444.0
2020-01-28 13:30:00,120.04,120.14,119.97,120.01,9724.0,106.1907,106.2792,106.1288,106.1642,9724.0
2020-01-28 13:35:00,120.02,120.06,119.94,119.94,5251.0,106.173,106.2084,106.1022,106.1022,5251.0
2020-01-28 13:40:00,119.95,120.13,119.92,120.13,4078.0,106.1111,106.2703,106.0846,106.2703,4078.0
2020-01-28 13:45:00,120.17,120.25,120.13,120.25,9593.0,106.3057,106.3765,106.2703,106.3765,9593.0
2020-01-28 13:50:00,120.25,120.32,120.2,120.32,4965.0,106.3765,106.4384,106.3322,106.4384,4965.0
2020-01-28 13:55:00,120.32,120.35,120.26,120.32,7757.0,106.4384,106.4649,106.3853,106.4384,7757.0
2020-01-28 14:00:00,120.36,120.64,120.33,120.64,10652.0,106.4738,106.7215,106.4472,106.7215,10652.0
2020-01-28 14:05:00,120.63,120.74,120.63,120.73,18458.0,106.7126,106.8099,106.7126,106.8011,18458.0
2020-01-28 14:10:00,120.71,121.04,120.71,121.0,12105.0,106.7834,107.0753,106.7834,107.0399,12105.0
2020-01-28 14:15:00,121.05,121.07,120.74,120.8,22557.0,107.0842,107.1019,106.8099,106.863,22557.0
2020-01-28 14:20:00,120.79,120.87,120.49,120.51,10059.0,106.8542,106.9249,106.5888,106.6065,10059.0
2020-01-28 14:25:00,120.52,120.54,120.34,120.42,7928.0,106.6153,106.633,106.4561,106.5269,7928.0
2020-01-28 14:30:00,120.47,120.47,120.2,120.29,20478.0,106.5711,106.5711,106.3322,106.4119,20478.0
2020-01-28 14:35:00,120.32,120.53,120.32,120.53,9478.0,106.4384,106.6242,106.4384,106.6242,9478.0
2020-01-28 14:40:00,120.53,120.55,120.27,120.34,12550.0,106.6242,106.6419,106.3942,106.4561,12550.0
2020-01-28 14:45:00,120.34,120.47,120.26,120.26,17906.0,106.4561,106.5711,106.3853,106.3853,17906.0
2020-01-28 14:50:00,120.28,120.29,120.12,120.16,14329.0,106.403,106.4119,106.2615,106.2969,14329.0
2020-01-28 14:55:00,120.18,120.37,120.14,120.33,11274.0,106.3146,106.4826,106.2792,106.4472,11274.0
2020-01-28 15:00:00,120.3,120.34,120.19,120.19,11445.0,106.4207,106.4561,106.3234,106.3234,11445.0
2020-01-28 15:05:00,120.18,120.27,120.08,120.1,15923.0,106.3146,106.3942,106.2261,106.2438,15923.0
2020-01-28 15:10:00,120.09,120.09,119.91,120.04,26347.0,106.2349,106.2349,106.0757,106.1907,26347.0
2020-01-28 15:15:00,120.05,120.1,119.89,120.09,14061.0,106.1996,106.2438,106.058,106.2349,14061.0
2020-01-28 15:20:00,120.07,120.27,120.07,120.25,13932.0,106.2172,106.3942,106.2172,106.3765,13932.0
2020-01-28 15:25:00,120.25,120.28,120.16,120.23,13472.0,106.3765,106.403,106.2969,106.3588,13472.0
2020-01-28 15:30:00,120.24,120.49,120.2,120.28,29679.0,106.3676,106.5888,106.3322,106.403,29679.0
2020-01-28 15:35:00,120.3,120.33,120.05,120.05,19123.0,106.4207,106.4472,106.1996,106.1996,19123.0
2020-01-28 15:40:00,120.07,120.14,120.0,120.14,15595.0,106.2172,106.2792,106.1553,106.2792,15595.0
2020-01-28 15:45:00,120.12,120.2,120.07,120.07,20801.0,106.2615,106.3322,106.2172,106.2172,20801.0
2020-01-28 15:50:00,120.02,120.12,119.76,119.79,33102.0,106.173,106.2615,105.943,105.9695,33102.0
2020-01-28 15:55:00,119.8,119.87,119.7,119.8,68929.0,105.9784,106.0403,105.8899,105.9784,68929.0
2020-01-29 09:30:00,120.0,120.21,119.63,119.93,40307.0,106.1553,106.3411,105.828,106.0934,40307.0
2020-01-29 09:35:00,120.05,120.05,119.49,119.74,10432.0,106.1996,106.1996,105.7042,105.9253,10432.0
2020-01-29 09:40:00,119.75,120.1,119.55,120.09,14717.0,105.9342,106.2438,105.7572,106.2349,14717.0
2020-01-29 09:45:00,120.19,120.34,119.93,119.94,15320.0,106.3234,106.4561,106.0934,106.1022,15320.0
2020-01-29 09:50:00,119.88,120.13,119.6,119.6,15444.0,106.0492,106.2703,105.8015,105.8015,15444.0
2020-01-29 09:55:00,119.58,119.64,119.14,119.28,17382.0,105.7838,105.8369,105.3945,105.5184,17382.0
2020-01-29 10:00:00,119.29,119.29,118.55,118.64,38067.0,105.5272,105.5272,104.8726,104.9522,38067.0
2020-01-29 10:05:00,118.71,118.84,118.37,118.63,34633.0,105.0142,105.1292,104.7134,104.9434,34633.0
2020-01-29 10:10:00,118.63,118.75,118.4,118.5,22336.0,104.9434,105.0495,104.7399,104.8284,22336.0
2020-01-29 10:15:00,118.53,118.75,118.39,118.49,24769.0,104.8549,105.0495,104.7311,104.8195,24769.0
2020-01-29 10:20:00,118.48,118.89,118.47,118.83,25327.0,104.8107,105.1734,104.8018,105.1203,25327.0
2020-01-29 10:25:00,118.89,118.99,118.85,118.85,22333.0,105.1734,105.2618,105.138,105.138,22333.0
2020-01-29 10:30:00,118.89,118.9,118.69,118.78,10986.0,105.1734,105.1822,104.9965,105.0761,10986.0
2020-01-29 10:35:00,118.83,118.83,118.57,118.61,4899.0,105.1203,105.1203,104.8903,104.9257,4899.0
2020-01-29 10:40:00,118.65,118.65,118.46,118.52,6875.0,104.9611,104.9611,104.793,104.8461,6875.0
2020-01-29 10:45:00,118.57,118.73,118.54,118.54,6883.0,104.8903,105.0318,104.8638,104.8638,6883.0
2020-01-29 10:50:00,118.52,118.73,118.31,118.69,20298.0,104.8461,105.0318,104.6603,104.9965,20298.0
2020-01-29 10:55:00,118.72,118.72,118.51,118.52,7570.0,105.023,105.023,104.8372,104.8461,7570.0
2020-01-29 11:00:00,118.52,118.55,118.36,118.37,9163.0,104.8461,104.8726,104.7045,104.7134,9163.0
2020-01-29 11:05:00,118.31,118.37,118.19,118.25,11165.0,104.6603,104.7134,104.5541,104.6072,11165.0
2020-01-29 11:10:00,118.21,118.37,118.15,118.37,4634.0,104.5718,104.7134,104.5188,104.7134,4634.0
2020-01-29 11:15:00,118.39,118.53,118.3,118.33,5346.0,104.7311,104.8549,104.6515,104.678,5346.0
2020-01-29 11:20:00,118.28,118.42,118.16,118.42,3757.0,104.6338,104.7576,104.5276,104.7576,3757.0
2020-01-29 11:25:00,118.41,118.44,118.27,118.34,3381.0,104.7488,104.7753,104.6249,104.6868,3381.0
2020-01-29 11:30:00,118.26,118.3,118.08,118.08,4711.0,104.6161,104.6515,104.4568,104.4568,4711.0
2020-01-29 11:35:00,118.07,118.32,118.07,118.12,5885.0,104.448,104.6691,104.448,104.4922,5885.0
2020-01-29 11:40:00,118.14,118.24,118.09,118.22,6606.0,104.5099,104.5984,104.4657,104.5807,6606.0
2020-01-29 11:45:00,118.27,118.49,118.27,118.41,3672.0,104.6249,104.8195,104.6249,104.7488,3672.0
2020-01-29 11:50:00,118.38,118.6,118.28,118.6,3797.0,104.7222,104.9168,104.6338,104.9168,3797.0
2020-01-29 11:55:00,118.62,118.72,118.51,118.62,10222.0,104.9345,105.023,104.8372,104.9345,10222.0
2020-01-29 12:00:00,118.64,118.68,118.61,118.61,4409.0,104.9522,104.9876,104.9257,104.9257,4409.0
2020-01-29 12:05:00,118.62,118.73,118.59,118.69,11252.0,104.9345,105.0318,104.908,104.9965,11252.0
2020-01-29 12:10:00,118.68,118.78,118.65,118.73,5023.0,104.9876,105.0761,104.9611,105.0318,5023.0
2020-01-29 12:15:00,118.73,119.02,118.7,118.94,9815.0,105.0318,105.2884,105.0053,105.2176,9815.0
2020-01-29 12:20:00,118.94,119.01,118.83,118.89,8038.0,105.2176,105.2795,105.1203,105.1734,8038.0
2020-01-29 12:25:00,118.92,118.95,118.81,118.89,4718.0,105.1999,105.2265,105.1026,105.1734,4718.0
2020-01-29 12:30:00,118.94,118.96,118.84,118.89,4349.0,105.2176,105.2353,105.1292,105.1734,4349.0
2020-01-29 12:35:00,118.87,118.97,118.79,118.97,4645.0,105.1557,105.2442,105.0849,105.2442,4645.0
2020-01-29 12:40:00,118.94,118.96,118.83,118.88,4364.0,105.2176,105.2353,105.1203,105.1645,4364.0
2020-01-29 12:45:00,118.91,119.09,118.9,119.09,4683.0,105.1911,105.3503,105.1822,105.3503,4683.0
2020-01-29 12:50:00,119.09,119.17,119.04,119.04,3350.0,105.3503,105.4211,105.3061,105.3061,3350.0
2020-01-29 12:55:00,119.06,119.14,119.02,119.03,2951.0,105.3238,105.3945,105.2884,105.2972,2951.0
2020-01-29 13:00:00,119.06,119.1,118.95,118.99,4970.0,105.3238,105.3592,105.2265,105.2618,4970.0
2020-01-29 13:05:00,119.03,119.03,118.79,118.82,6928.0,105.2972,105.2972,105.0849,105.1115,6928.0
2020-01-29 13:10:00,118.84,119.15,118.77,119.15,4166.0,105.1292,105.4034,105.0672,105.4034,4166.0
2020-01-29 13:15:00,119.15,119.34,119.13,119.32,7438.0,105.4034,105.5715,105.3857,105.5538,7438.0
2020-01-29 13:20:00,119.35,119.39,119.29,119.33,4320.0,105.5803,105.6157,105.5272,105.5626,4320.0
2020-01-29 13:25:00,119.36,119.45,119.36,119.42,4118.0,105.5892,105.6688,105.5892,105.6422,4118.0
2020-01-29 13:30:00,119.42,119.44,119.33,119.33,4007.0,105.6422,105.6599,105.5626,105.5626,4007.0
2020-01-29 13:35:00,119.27,119.41,119.27,119.35,4295.0,105.5095,105.6334,105.5095,105.5803,4295.0
2020-01-29 13:40:00,119.38,119.38,119.22,119.22,6743.0,105.6069,105.6069,105.4653,105.4653,6743.0
2020-01-29 13:45:00,119.21,119.21,119.01,119.07,5410.0,105.4565,105.4565,105.2795,105.3326,5410.0
2020-01-29 13:50:00,119.03,119.09,118.96,119.07,6050.0,105.2972,105.3503,105.2353,105.3326,6050.0
2020-01-29 13:55:00,119.11,119.24,119.02,119.24,4724.0,105.368,105.483,105.2884,105.483,4724.0
2020-01-29 14:00:00,119.34,119.38,119.07,119.33,5215.0,105.5715,105.6069,105.3326,105.5626,5215.0
2020-01-29 14:05:00,119.34,119.38,119.11,119.11,6143.0,105.5715,105.6069,105.368,105.368,6143.0
2020-01-29 14:10:00,119.12,119.13,119.03,119.06,6330.0,105.3768,105.3857,105.2972,105.3238,6330.0
2020-01-29 14:15:00,119.05,119.1,118.98,119.07,5247.0,105.3149,105.3592,105.253,105.3326,5247.0
2020-01-29 14:20:00,119.09,119.13,118.99,119.0,3800.0,105.3503,105.3857,105.2618,105.2707,3800.0
2020-01-29 14:25:00,118.98,119.02,118.86,118.98,7655.0,105.253,105.2884,105.1468,105.253,7655.0
2020-01-29 14:30:00,118.97,119.02,118.87,118.95,15315.0,105.2442,105.2884,105.1557,105.2265,15315.0
2020-01-29 14:35:00,118.94,118.94,118.79,118.9,5852.0,105.2176,105.2176,105.0849,105.1822,5852.0
2020-01-29 14:40:00,118.86,118.9,118.7,118.74,12064.0,105.1468,105.1822,105.0053,105.0407,12064.0
2020-01-29 14:45:00,118.76,118.76,118.62,118.7,11657.0,105.0584,105.0584,104.9345,105.0053,11657.0
2020-01-29 14:50:00,118.66,118.7,118.51,118.56,16951.0,104.9699,105.0053,104.8372,104.8815,16951.0
2020-01-29 14:55:00,118.54,118.56,118.47,118.55,11960.0,104.8638,104.8815,104.8018,104.8726,11960.0
2020-01-29 15:00:00,118.55,118.64,118.32,118.41,14272.0,104.8726,104.9522,104.6691,104.7488,14272.0
2020-01-29 15:05:00,118.4,118.53,118.37,118.43,17609.0,104.7399,104.8549,104.7134,104.7665,17609.0
2020-01-29 15:10:00,118.47,118.5,118.2,118.23,13950.0,104.8018,104.8284,104.563,104.5895,13950.0
2020-01-29 15:15:00,118.23,118.24,118.11,118.15,15495.0,104.5895,104.5984,104.4834,104.5188,15495.0
2020-01-29 15:20:00,118.13,118.23,117.97,118.2,22092.0,104.5011,104.5895,104.3595,104.563,22092.0
2020-01-29 15:25:00,118.18,118.37,118.18,118.23,10053.0,104.5453,104.7134,104.5453,104.5895,10053.0
2020-01-29 15:30:00,118.26,118.46,118.24,118.37,15419.0,104.6161,104.793,104.5984,104.7134,15419.0
2020-01-29 15:35:00,118.38,118.4,118.25,118.27,11399.0,104.7222,104.7399,104.6072,104.6249,11399.0
2020-01-29 15:40:00,118.27,118.28,118.12,118.19,17152.0,104.6249,104.6338,104.4922,104.5541,17152.0
2020-01-29 15:45:00,118.21,118.21,118.08,118.16,30132.0,104.5718,104.5718,104.4568,104.5276,30132.0
2020-01-29 15:50:00,118.16,118.19,117.96,118.01,44413.0,104.5276,104.5541,104.3507,104.3949,44413.0
2020-01-29 15:55:00,118.05,118.19,117.8,117.86,99191.0,104.4303,104.5541,104.2091,104.2622,99191.0
2020-01-30 09:30:00,116.57,117.63,116.5,117.36,76477.0,103.121,104.0588,103.0591,103.8199,76477.0
2020-01-30 09:35:00,117.32,117.69,116.6,117.63,19035.0,103.7845,104.1118,103.1476,104.0588,19035.0
2020-01-30 09:40:00,117.66,118.18,117.36,117.96,54959.0,104.0853,104.5453,103.8199,104.3507,54959.0
2020-01-30 09:45:00,117.88,118.5,117.88,118.1,68674.0,104.2799,104.8284,104.2799,104.4745,68674.0
2020-01-30 09:50:00,118.09,118.09,117.29,117.47,25628.0,104.4657,104.4657,103.758,103.9172,25628.0
2020-01-30 09:55:00,117.58,117.58,116.92,117.04,18447.0,104.0145,104.0145,103.4307,103.5368,18447.0
2020-01-30 10:00:00,117.0,117.0,116.3,116.54,145599.0,103.5014,103.5014,102.8822,103.0945,145599.0
2020-01-30 10:05:00,116.52,117.07,116.36,116.92,42393.0,103.0768,103.5634,102.9353,103.4307,42393.0
2020-01-30 10:10:00,116.79,117.27,116.68,116.77,25064.0,103.3157,103.7403,103.2184,103.298,25064.0
2020-01-30 10:15:00,116.71,116.92,116.25,116.25,16894.0,103.2449,103.4307,102.838,102.838,16894.0
2020-01-30 10:20:00,116.25,116.39,116.0,116.22,31731.0,102.838,102.9618,102.6168,102.8114,31731.0
2020-01-30 10:25:00,116.26,116.37,115.94,115.99,65043.0,102.8468,102.9441,102.5637,102.608,65043.0
2020-01-30 10:30:00,116.06,116.08,115.6,115.83,34513.0,102.6699,102.6876,102.263,102.4664,34513.0
2020-01-30 10:35:00,115.82,115.89,115.32,115.46,44411.0,102.4576,102.5195,102.0153,102.1391,44411.0
2020-01-30 10:40:00,115.41,115.7,115.33,115.46,17030.0,102.0949,102.3514,102.0241,102.1391,17030.0
2020-01-30 10:45:00,115.45,115.49,115.04,115.38,41646.0,102.1303,102.1657,101.7676,102.0683,41646.0
2020-01-30 10:50:00,115.35,115.59,114.71,114.86,58966.0,102.0418,102.2541,101.4756,101.6083,58966.0
2020-01-30 10:55:00,114.85,114.86,114.44,114.55,68751.0,101.5995,101.6083,101.2368,101.3341,68751.0
2020-01-30 11:00:00,114.55,114.85,114.48,114.58,35546.0,101.3341,101.5995,101.2722,101.3606,35546.0
2020-01-30 11:05:00,114.52,114.78,114.46,114.66,44985.0,101.3076,101.5376,101.2545,101.4314,44985.0
2020-01-30 11:10:00,114.64,115.21,114.59,115.16,31228.0,101.4137,101.918,101.3695,101.8737,31228.0
2020-01-30 11:15:00,115.15,115.35,115.06,115.28,25825.0,101.8649,102.0418,101.7853,101.9799,25825.0
2020-01-30 11:20:00,115.3,115.42,115.13,115.41,12617.0,101.9976,102.1037,101.8472,102.0949,12617.0
2020-01-30 11:25:00,115.38,115.62,115.31,115.53,17361.0,102.0683,102.2807,102.0064,102.201,17361.0
2020-01-30 11:30:00,115.55,115.55,115.22,115.31,15324.0,102.2187,102.2187,101.9268,102.0064,15324.0
2020-01-30 11:35:00,115.3,115.57,115.22,115.37,15310.0,101.9976,102.2364,101.9268,102.0595,15310.0
2020-01-30 11:40:00,115.37,115.56,115.2,115.24,19974.0,102.0595,102.2276,101.9091,101.9445,19974.0
2020-01-30 11:45:00,115.22,115.38,115.16,115.28,14451.0,101.9268,102.0683,101.8737,101.9799,14451.0
2020-01-30 11:50:00,115.29,115.62,115.25,115.57,16409.0,101.9887,102.2807,101.9533,102.2364,16409.0
2020-01-30 11:55:00,115.56,115.56,115.25,115.25,14072.0,102.2276,102.2276,101.9533,101.9533,14072.0
2020-01-30 12:00:00,115.24,115.26,114.96,115.09,17419.0,101.9445,101.9622,101.6968,101.8118,17419.0
2020-01-30 12:05:00,115.11,115.11,114.88,114.89,11573.0,101.8295,101.8295,101.626,101.6349,11573.0
2020-01-30 12:10:00,114.88,114.92,114.72,114.75,16731.0,101.626,101.6614,101.4845,101.511,16731.0
2020-01-30 12:15:00,114.75,114.94,114.63,114.89,17202.0,101.511,101.6791,101.4049,101.6349,17202.0
2020-01-30 12:20:00,114.84,114.94,114.73,114.73,8031.0,101.5906,101.6791,101.4933,101.4933,8031.0
2020-01-30 12:25:00,114.7,114.73,114.49,114.54,40553.0,101.4668,101.4933,101.281,101.3253,40553.0
2020-01-30 12:30:00,114.49,114.68,114.49,114.53,12647.0,101.281,101.4491,101.281,101.3164,12647.0
2020-01-30 12:35:00,114.5,114.57,114.15,114.23,36808.0,101.2899,101.3518,100.9802,101.051,36808.0
2020-01-30 12:40:00,114.2,114.41,114.17,114.23,18243.0,101.0245,101.2103,100.9979,101.051,18243.0
2020-01-30 12:45:00,114.28,114.28,114.15,114.22,8292.0,101.0953,101.0953,100.9802,101.0422,8292.0
2020-01-30 12:50:00,114.2,114.5,114.16,114.23,12225.0,101.0245,101.2899,100.9891,101.051,12225.0
2020-01-30 12:55:00,114.24,114.39,114.18,114.32,8388.0,101.0599,101.1926,101.0068,101.1306,8388.0
2020-01-30 13:00:00,114.36,114.63,114.29,114.54,10643.0,101.166,101.4049,101.1041,101.3253,10643.0
2020-01-30 13:05:00,114.56,114.57,114.28,114.31,7655.0,101.3429,101.3518,101.0953,101.1218,7655.0
2020-01-30 13:10:00,114.3,114.49,114.3,114.33,13368.0,101.1129,101.281,101.1129,101.1395,13368.0
2020-01-30 13:15:00,114.31,114.42,114.15,114.18,9299.0,101.1218,101.2191,100.9802,101.0068,9299.0
2020-01-30 13:20:00,114.16,114.29,114.14,114.24,8400.0,100.9891,101.1041,100.9714,101.0599,8400.0
2020-01-30 13:25:00,114.23,114.4,114.19,114.34,10694.0,101.051,101.2014,101.0156,101.1483,10694.0
2020-01-30 13:30:00,114.32,114.45,114.22,114.33,10746.0,101.1306,101.2456,101.0422,101.1395,10746.0
2020-01-30 13:35:00,114.33,114.33,114.16,114.21,9836.0,101.1395,101.1395,100.9891,101.0333,9836.0
2020-01-30 13:40:00,114.24,114.35,114.24,114.28,6059.0,101.0599,101.1572,101.0599,101.0953,6059.0
2020-01-30 13:45:00,114.28,114.38,114.24,114.28,8909.0,101.0953,101.1837,101.0599,101.0953,8909.0
2020-01-30 13:50:00,114.28,114.38,114.17,114.26,16967.0,101.0953,101.1837,100.9979,101.0776,16967.0
2020-01-30 13:55:00,114.22,114.28,114.1,114.19,14469.0,101.0422,101.0953,100.936,101.0156,14469.0
2020-01-30 14:00:00,114.21,114.23,114.1,114.14,5923.0,101.0333,101.051,100.936,100.9714,5923.0
2020-01-30 14:05:00,114.15,114.43,114.13,114.43,11042.0,100.9802,101.2279,100.9626,101.2279,11042.0
2020-01-30 14:10:00,114.43,114.69,114.41,114.69,10298.0,101.2279,101.4579,101.2103,101.4579,10298.0
2020-01-30 14:15:00,114.7,114.78,114.59,114.73,10071.0,101.4668,101.5376,101.3695,101.4933,10071.0
2020-01-30 14:20:00,114.76,114.88,114.71,114.72,11793.0,101.5199,101.626,101.4756,101.4845,11793.0
2020-01-30 14:25:00,114.79,114.81,114.6,114.61,7692.0,101.5464,101.5641,101.3783,101.3872,7692.0
2020-01-30 14:30:00,114.62,114.63,114.47,114.53,7482.0,101.396,101.4049,101.2633,101.3164,7482.0
2020-01-30 14:35:00,114.52,114.53,114.37,114.48,10407.0,101.3076,101.3164,101.1749,101.2722,10407.0
2020-01-30 14:40:00,114.47,115.16,114.35,114.54,30303.0,101.2633,101.8737,101.1572,101.3253,30303.0
2020-01-30 14:45:00,114.41,114.83,114.24,114.65,20976.0,101.2103,101.5818,101.0599,101.4226,20976.0
2020-01-30 14:50:00,114.7,114.76,114.31,114.4,10449.0,101.4668,101.5199,101.1218,101.2014,10449.0
2020-01-30 14:55:00,114.44,114.87,114.4,114.77,18289.0,101.2368,101.6172,101.2014,101.5287,18289.0
2020-01-30 15:00:00,114.81,115.06,114.77,115.01,25166.0,101.5641,101.7853,101.5287,101.741,25166.0
2020-01-30 15:05:00,115.01,115.02,114.75,114.75,18430.0,101.741,101.7499,101.511,101.511,18430.0
2020-01-30 15:10:00,114.74,114.89,114.72,114.87,18136.0,101.5022,101.6349,101.4845,101.6172,18136.0
2020-01-30 15:15:00,114.89,115.03,114.78,114.99,17257.0,101.6349,101.7587,101.5376,101.7233,17257.0
2020-01-30 15:20:00,115.0,115.44,114.99,115.41,14105.0,101.7322,102.1214,101.7233,102.0949,14105.0
2020-01-30 15:25:00,115.42,115.54,115.31,115.37,22685.0,102.1037,102.2099,102.0064,102.0595,22685.0
2020-01-30 15:30:00,115.37,115.52,115.25,115.36,18054.0,102.0595,102.1922,101.9533,102.0506,18054.0
2020-01-30 15:35:00,115.36,115.42,115.24,115.41,15619.0,102.0506,102.1037,101.9445,102.0949,15619.0
2020-01-30 15:40:00,115.4,115.62,115.36,115.52,25319.0,102.086,102.2807,102.0506,102.1922,25319.0
2020-01-30 15:45:00,115.54,115.6,115.45,115.57,35776.0,102.2099,102.263,102.1303,102.2364,35776.0
2020-01-30 15:50:00,115.62,116.14,115.59,116.11,81607.0,102.2807,102.7407,102.2541,102.7141,81607.0
2020-01-30 15:55:00,116.11,116.28,116.0,116.24,115076.0,102.7141,102.8645,102.6168,102.8291,115076.0
2020-01-31 09:30:00,115.5,115.74,114.67,114.76,58932.0,102.1745,102.3868,101.4403,101.5199,58932.0
2020-01-31 09:35:00,114.91,115.04,114.5,114.93,19830.0,101.6526,101.7676,101.2899,101.6703,19830.0
2020-01-31 09:40:00,114.86,114.86,114.3,114.5,14132.0,101.6083,101.6083,101.1129,101.2899,14132.0
2020-01-31 09:45:00,114.53,114.61,113.96,114.38,34435.0,101.3164,101.3872,100.8122,101.1837,34435.0
2020-01-31 09:50:00,114.41,114.54,113.92,114.0,21220.0,101.2103,101.3253,100.7768,100.8476,21220.0
2020-01-31 09:55:00,113.98,114.81,113.94,114.7,26720.0,100.8299,101.5641,100.7945,101.4668,26720.0
2020-01-31 10:00:00,114.71,114.71,113.83,113.92,28662.0,101.4756,101.4756,100.6972,100.7768,28662.0
2020-01-31 10:05:00,113.88,114.04,113.85,113.92,21793.0,100.7414,100.8829,100.7149,100.7768,21793.0
2020-01-31 10:10:00,113.92,114.39,113.75,113.8,23433.0,100.7768,101.1926,100.6264,100.6706,23433.0
2020-01-31 10:15:00,113.77,113.95,113.63,113.95,65596.0,100.6441,100.8033,100.5202,100.8033,65596.0
2020-01-31 10:20:00,113.93,114.17,113.92,114.04,10551.0,100.7856,100.9979,100.7768,100.8829,10551.0
2020-01-31 10:25:00,114.06,114.23,113.82,113.85,11610.0,100.9006,101.051,100.6883,100.7149,11610.0
2020-01-31 10:30:00,113.82,114.2,113.77,114.11,39602.0,100.6883,101.0245,100.6441,100.9449,39602.0
2020-01-31 10:35:00,114.1,114.15,113.91,113.92,8739.0,100.936,100.9802,100.7679,100.7768,8739.0
2020-01-31 10:40:00,113.95,114.03,113.47,113.47,23478.0,100.8033,100.8741,100.3787,100.3787,23478.0
2020-01-31 10:45:00,113.47,113.5,113.17,113.22,29295.0,100.3787,100.4052,100.1133,100.1575,29295.0
2020-01-31 10:50:00,113.18,113.46,113.11,113.4,25262.0,100.1222,100.3699,100.0602,100.3168,25262.0
2020-01-31 10:55:00,113.4,113.57,113.34,113.53,10695.0,100.3168,100.4672,100.2637,100.4318,10695.0
2020-01-31 11:00:00,113.54,113.94,113.53,113.87,14669.0,100.4406,100.7945,100.4318,100.7326,14669.0
2020-01-31 11:05:00,113.87,113.87,113.5,113.6,11965.0,100.7326,100.7326,100.4052,100.4937,11965.0
2020-01-31 11:10:00,113.58,113.8,113.45,113.48,17111.0,100.476,100.6706,100.361,100.3875,17111.0
2020-01-31 11:15:00,113.46,113.58,113.07,113.48,28324.0,100.3699,100.476,100.0249,100.3875,28324.0
2020-01-31 11:20:00,113.43,113.63,113.33,113.33,13717.0,100.3433,100.5202,100.2549,100.2549,13717.0
2020-01-31 11:25:00,113.31,113.61,113.17,113.29,13216.0,100.2372,100.5026,100.1133,100.2195,13216.0
2020-01-31 11:30:00,113.25,113.52,113.24,113.44,9661.0,100.1841,100.4229,100.1752,100.3522,9661.0
2020-01-31 11:35:00,113.49,113.56,113.22,113.38,11070.0,100.3964,100.4583,100.1575,100.2991,11070.0
2020-01-31 11:40:00,113.37,113.97,113.37,113.95,9258.0,100.2902,100.821,100.2902,100.8033,9258.0
2020-01-31 11:45:00,113.96,114.28,113.93,114.27,16063.0,100.8122,101.0953,100.7856,101.0864,16063.0
2020-01-31 11:50:00,114.22,114.5,114.14,114.5,18747.0,101.0422,101.2899,100.9714,101.2899,18747.0
2020-01-31 11:55:00,114.5,114.85,114.37,114.79,12630.0,101.2899,101.5995,101.1749,101.5464,12630.0
2020-01-31 12:00:00,114.66,114.8,114.58,114.72,8121.0,101.4314,101.5553,101.3606,101.4845,8121.0
2020-01-31 12:05:00,114.68,114.71,114.46,114.49,10296.0,101.4491,101.4756,101.2545,101.281,10296.0
2020-01-31 12:10:00,114.49,114.64,114.17,114.19,9399.0,101.281,101.4137,100.9979,101.0156,9399.0
2020-01-31 12:15:00,114.19,114.19,114.05,114.1,4941.0,101.0156,101.0156,100.8918,100.936,4941.0
2020-01-31 12:20:00,114.09,114.19,113.97,114.05,5455.0,100.9272,101.0156,100.821,100.8918,5455.0
2020-01-31 12:25:00,114.01,114.42,113.99,114.38,7633.0,100.8564,101.2191,100.8387,101.1837,7633.0
2020-01-31 12:30:00,114.38,114.38,114.05,114.08,6527.0,101.1837,101.1837,100.8918,100.9183,6527.0
2020-01-31 12:35:00,113.97,114.02,113.75,113.89,10877.0,100.821,100.8652,100.6264,100.7502,10877.0
2020-01-31 12:40:00,113.86,114.32,113.75,114.25,12029.0,100.7237,101.1306,100.6264,101.0687,12029.0
2020-01-31 12:45:00,114.24,114.24,113.8,113.82,5346.0,101.0599,101.0599,100.6706,100.6883,5346.0
2020-01-31 12:50:00,113.76,114.05,113.6,113.95,17205.0,100.6352,100.8918,100.4937,100.8033,17205.0
2020-01-31 12:55:00,113.98,114.11,113.8,113.86,5500.0,100.8299,100.9449,100.6706,100.7237,5500.0
2020-01-31 13:00:00,113.83,114.13,113.82,114.03,10599.0,100.6972,100.9626,100.6883,100.8741,10599.0
2020-01-31 13:05:00,114.02,114.04,113.78,113.85,8301.0,100.8652,100.8829,100.6529,100.7149,8301.0
2020-01-31 13:10:00,113.85,113.87,113.53,113.53,5820.0,100.7149,100.7326,100.4318,100.4318,5820.0
2020-01-31 13:15:00,113.55,113.77,113.49,113.65,17079.0,100.4495,100.6441,100.3964,100.5379,17079.0
2020-01-31 13:20:00,113.62,113.86,113.55,113.8,6287.0,100.5114,100.7237,100.4495,100.6706,6287.0
2020-01-31 13:25:00,113.78,113.88,113.69,113.81,9977.0,100.6529,100.7414,100.5733,100.6795,9977.0
2020-01-31 13:30:00,113.84,113.84,113.62,113.75,9037.0,100.706,100.706,100.5114,100.6264,9037.0
2020-01-31 13:35:00,113.79,113.87,113.67,113.74,7191.0,100.6618,100.7326,100.5556,100.6176,7191.0
2020-01-31 13:40:00,113.72,113.8,113.45,113.46,12570.0,100.5999,100.6706,100.361,100.3699,12570.0
2020-01-31 13:45:00,113.45,113.68,113.35,113.64,12490.0,100.361,100.5645,100.2725,100.5291,12490.0
2020-01-31 13:50:00,113.63,113.78,113.48,113.71,6414.0,100.5202,100.6529,100.3875,100.591,6414.0
2020-01-31 13:55:00,113.74,113.91,113.73,113.84,5204.0,100.6176,100.7679,100.6087,100.706,5204.0
2020-01-31 14:00:00,113.84,114.19,113.84,114.13,15789.0,100.706,101.0156,100.706,100.9626,15789.0
2020-01-31 14:05:00,114.1,114.21,113.95,114.21,26684.0,100.936,101.0333,100.8033,101.0333,26684.0
2020-01-31 14:10:00,114.13,114.23,114.08,114.11,15154.0,100.9626,101.051,100.9183,100.9449,15154.0
2020-01-31 14:15:00,114.12,114.17,113.87,114.01,15425.0,100.9537,100.9979,100.7326,100.8564,15425.0
2020-01-31 14:20:00,113.97,113.97,113.52,113.52,12882.0,100.821,100.821,100.4229,100.4229,12882.0
2020-01-31 14:25:00,113.61,113.64,113.46,113.52,11339.0,100.5026,100.5291,100.3699,100.4229,11339.0
2020-01-31 14:30:00,113.52,114.08,113.52,113.95,7450.0,100.4229,100.9183,100.4229,100.8033,7450.0
2020-01-31 14:35:00,113.94,113.99,113.81,113.84,7696.0,100.7945,100.8387,100.6795,100.706,7696.0
2020-01-31 14:40:00,113.87,113.91,113.66,113.69,7804.0,100.7326,100.7679,100.5468,100.5733,7804.0
2020-01-31 14:45:00,113.68,113.76,113.6,113.68,5987.0,100.5645,100.6352,100.4937,100.5645,5987.0
2020-01-31 14:50:00,113.69,113.74,113.62,113.67,9550.0,100.5733,100.6176,100.5114,100.5556,9550.0
2020-01-31 14:55:00,113.65,113.85,113.65,113.66,12125.0,100.5379,100.7149,100.5379,100.5468,12125.0
2020-01-31 15:00:00,113.68,113.8,113.59,113.65,9677.0,100.5645,100.6706,100.4849,100.5379,9677.0
2020-01-31 15:05:00,113.63,113.63,113.35,113.35,18422.0,100.5202,100.5202,100.2725,100.2725,18422.0
2020-01-31 15:10:00,113.4,113.43,113.16,113.19,21000.0,100.3168,100.3433,100.1045,100.131,21000.0
2020-01-31 15:15:00,113.2,113.33,113.08,113.26,16652.0,100.1399,100.2549,100.0337,100.1929,16652.0
2020-01-31 15:20:00,113.27,113.45,113.13,113.43,18931.0,100.2018,100.361,100.0779,100.3433,18931.0
2020-01-31 15:25:00,113.43,113.43,113.11,113.11,18550.0,100.3433,100.3433,100.0602,100.0602,18550.0
2020-01-31 15:30:00,113.13,113.21,112.93,113.01,35515.0,100.0779,100.1487,99.901,99.9718,35515.0
2020-01-31 15:35:00,113.05,113.09,112.74,112.79,36203.0,100.0072,100.0425,99.7329,99.7772,36203.0
2020-01-31 15:40:00,112.83,113.37,112.72,113.27,26142.0,99.8125,100.2902,99.7152,100.2018,26142.0
2020-01-31 15:45:00,113.28,113.39,113.07,113.15,28100.0,100.2106,100.3079,100.0249,100.0956,28100.0
2020-01-31 15:50:00,113.1,113.46,112.97,113.31,65772.0,100.0514,100.3699,99.9364,100.2372,65772.0
2020-01-31 15:55:00,113.3,113.5,113.09,113.1,146136.0,100.2283,100.4052,100.0425,100.0514,146136.0
2020-02-03 09:30:00,113.12,113.61,112.79,113.48,111301.0,100.0691,100.5026,99.7772,100.3875,111301.0
2020-02-03 09:35:00,113.43,113.76,112.95,113.29,40322.0,100.3433,100.6352,99.9187,100.2195,40322.0
2020-02-03 09:40:00,113.19,113.31,112.86,113.08,38591.0,100.131,100.2372,99.8391,100.0337,38591.0
2020-02-03 09:45:00,113.08,113.39,112.75,112.79,23193.0,100.0337,100.3079,99.7418,99.7772,23193.0
2020-02-03 09:50:00,112.78,113.42,112.7,113.36,28953.0,99.7683,100.3345,99.6975,100.2814,28953.0
2020-02-03 09:55:00,113.41,113.7,113.37,113.69,23592.0,100.3256,100.5822,100.2902,100.5733,23592.0
2020-02-03 10:00:00,113.79,114.1,113.7,113.94,25419.0,100.6618,100.936,100.5822,100.7945,25419.0
2020-02-03 10:05:00,113.93,113.93,113.55,113.72,18024.0,100.7856,100.7856,100.4495,100.5999,18024.0
2020-02-03 10:10:00,113.76,113.96,113.73,113.9,11622.0,100.6352,100.8122,100.6087,100.7591,11622.0
2020-02-03 10:15:00,113.86,114.04,113.67,114.03,9747.0,100.7237,100.8829,100.5556,100.8741,9747.0
2020-02-03 10:20:00,114.01,114.31,113.9,114.29,13812.0,100.8564,101.1218,100.7591,101.1041,13812.0
2020-02-03 10:25:00,114.3,114.62,114.3,114.61,18332.0,101.1129,101.396,101.1129,101.3872,18332.0
2020-02-03 10:30:00,114.59,114.69,114.51,114.63,13615.0,101.3695,101.4579,101.2987,101.4049,13615.0
2020-02-03 10:35:00,114.65,114.91,114.63,114.83,15175.0,101.4226,101.6526,101.4049,101.5818,15175.0
2020-02-03 10:40:00,114.8,114.84,114.69,114.8,20515.0,101.5553,101.5906,101.4579,101.5553,20515.0
2020-02-03 10:45:00,114.78,114.79,114.54,114.55,15996.0,101.5376,101.5464,101.3253,101.3341,15996.0
2020-02-03 10:50:00,114.54,114.63,114.41,114.5,19608.0,101.3253,101.4049,101.2103,101.2899,19608.0
2020-02-03 10:55:00,114.57,114.72,114.57,114.65,8309.0,101.3518,101.4845,101.3518,101.4226,8309.0
2020-02-03 11:00:00,114.63,114.76,114.63,114.75,10614.0,101.4049,101.5199,101.4049,101.511,10614.0
2020-02-03 11:05:00,114.74,114.92,114.65,114.83,16204.0,101.5022,101.6614,101.4226,101.5818,16204.0
2020-02-03 11:10:00,114.77,114.83,114.52,114.55,18135.0,101.5287,101.5818,101.3076,101.3341,18135.0
2020-02-03 11:15:00,114.61,114.67,114.35,114.48,9429.0,101.3872,101.4403,101.1572,101.2722,9429.0
2020-02-03 11:20:00,114.51,114.67,114.18,114.35,16297.0,101.2987,101.4403,101.0068,101.1572,16297.0
2020-02-03 11:25:00,114.42,114.42,114.14,114.14,6886.0,101.2191,101.2191,100.9714,100.9714,6886.0
2020-02-03 11:30:00,114.19,114.22,114.03,114.12,7260.0,101.0156,101.0422,100.8741,100.9537,7260.0
2020-02-03 11:35:00,114.1,114.11,114.02,114.06,6083.0,100.936,100.9449,100.8652,100.9006,6083.0
2020-02-03 11:40:00,114.07,114.18,113.91,114.03,13876.0,100.9095,101.0068,100.7679,100.8741,13876.0
2020-02-03 11:45:00,114.04,114.1,113.97,113.99,6971.0,100.8829,100.936,100.821,100.8387,6971.0
2020-02-03 11:50:00,113.98,114.15,113.94,114.11,5490.0,100.8299,100.9802,100.7945,100.9449,5490.0
2020-02-03 11:55:00,114.15,114.34,114.15,114.27,9847.0,100.9802,101.1483,100.9802,101.0864,9847.0
2020-02-03 12:00:00,114.28,114.45,114.24,114.42,5915.0,101.0953,101.2456,101.0599,101.2191,5915.0
2020-02-03 12:05:00,114.44,114.44,114.16,114.17,6177.0,101.2368,101.2368,100.9891,100.9979,6177.0
2020-02-03 12:10:00,114.2,114.2,114.04,114.17,11151.0,101.0245,101.0245,100.8829,100.9979,11151.0
2020-02-03 12:15:00,114.18,114.37,114.17,114.36,4744.0,101.0068,101.1749,100.9979,101.166,4744.0
2020-02-03 12:20:00,114.37,114.5,114.37,114.42,5898.0,101.1749,101.2899,101.1749,101.2191,5898.0
2020-02-03 12:25:00,114.43,114.43,114.34,114.37,3025.0,101.2279,101.2279,101.1483,101.1749,3025.0
2020-02-03 12:30:00,114.38,114.38,114.18,114.26,13980.0,101.1837,101.1837,101.0068,101.0776,13980.0
2020-02-03 12:35:00,114.28,114.48,114.27,114.4,27072.0,101.0953,101.2722,101.0864,101.2014,27072.0
2020-02-03 12:40:00,114.41,114.5,114.38,114.49,3525.0,101.2103,101.2899,101.1837,101.281,3525.0
2020-02-03 12:45:00,114.47,114.54,114.42,114.48,4429.0,101.2633,101.3253,101.2191,101.2722,4429.0
2020-02-03 12:50:00,114.46,114.62,114.46,114.62,4540.0,101.2545,101.396,101.2545,101.396,4540.0
2020-02-03 12:55:00,114.62,114.84,114.57,114.77,9949.0,101.396,101.5906,101.3518,101.5287,9949.0
2020-02-03 13:00:00,114.79,114.87,114.78,114.85,6731.0,101.5464,101.6172,101.5376,101.5995,6731.0
2020-02-03 13:05:00,114.84,114.94,114.76,114.78,14836.0,101.5906,101.6791,101.5199,101.5376,14836.0
2020-02-03 13:10:00,114.8,114.86,114.55,114.57,10913.0,101.5553,101.6083,101.3341,101.3518,10913.0
2020-02-03 13:15:00,114.6,114.77,114.56,114.73,4080.0,101.3783,101.5287,101.3429,101.4933,4080.0
2020-02-03 13:20:00,114.73,114.89,114.72,114.89,8661.0,101.4933,101.6349,101.4845,101.6349,8661.0
2020-02-03 13:25:00,114.88,114.92,114.77,114.79,5650.0,101.626,101.6614,101.5287,101.5464,5650.0
2020-02-03 13:30:00,114.76,114.88,114.72,114.81,5700.0,101.5199,101.626,101.4845,101.5641,5700.0
2020-02-03 13:35:00,114.82,114.96,114.81,114.95,5558.0,101.5729,101.6968,101.5641,101.688,5558.0
2020-02-03 13:40:00,114.93,115.0,114.88,114.97,13888.0,101.6703,101.7322,101.626,101.7056,13888.0
2020-02-03 13:45:00,114.98,115.05,114.86,115.03,14318.0,101.7145,101.7764,101.6083,101.7587,14318.0
2020-02-03 13:50:00,114.99,115.03,114.86,114.95,6881.0,101.7233,101.7587,101.6083,101.688,6881.0
2020-02-03 13:55:00,114.99,115.17,114.98,115.15,12675.0,101.7233,101.8826,101.7145,101.8649,12675.0
2020-02-03 14:00:00,115.12,115.12,114.87,114.97,6650.0,101.8383,101.8383,101.6172,101.7056,6650.0
2020-02-03 14:05:00,114.99,114.99,114.86,114.92,14062.0,101.7233,101.7233,101.6083,101.6614,14062.0
2020-02-03 14:10:00,114.92,114.93,114.75,114.77,13050.0,101.6614,101.6703,101.511,101.5287,13050.0
2020-02-03 14:15:00,114.8,114.85,114.75,114.75,4201.0,101.5553,101.5995,101.511,101.511,4201.0
2020-02-03 14:20:00,114.76,114.87,114.74,114.75,4168.0,101.5199,101.6172,101.5022,101.511,4168.0
2020-02-03 14:25:00,114.77,114.92,114.77,114.85,6525.0,101.5287,101.6614,101.5287,101.5995,6525.0
2020-02-03 14:30:00,114.83,114.98,114.83,114.93,9079.0,101.5818,101.7145,101.5818,101.6703,9079.0
2020-02-03 14:35:00,114.93,115.05,114.93,115.05,4188.0,101.6703,101.7764,101.6703,101.7764,4188.0
2020-02-03 14:40:00,115.03,115.22,114.95,115.18,6645.0,101.7587,101.9268,101.688,101.8914,6645.0
2020-02-03 14:45:00,115.19,115.21,115.13,115.2,4230.0,101.9003,101.918,101.8472,101.9091,4230.0
2020-02-03 14:50:00,115.18,115.19,115.11,115.19,4721.0,101.8914,101.9003,101.8295,101.9003,4721.0
2020-02-03 14:55:00,115.18,115.39,115.11,115.21,21201.0,101.8914,102.0772,101.8295,101.918,21201.0
2020-02-03 15:00:00,115.2,115.3,115.13,115.28,7057.0,101.9091,101.9976,101.8472,101.9799,7057.0
2020-02-03 15:05:00,115.28,115.32,115.26,115.28,10138.0,101.9799,102.0153,101.9622,101.9799,10138.0
2020-02-03 15:10:00,115.29,115.3,115.16,115.24,11025.0,101.9887,101.9976,101.8737,101.9445,11025.0
2020-02-03 15:15:00,115.19,115.21,115.12,115.2,5017.0,101.9003,101.918,101.8383,101.9091,5017.0
2020-02-03 15:20:00,115.19,115.34,115.16,115.33,13706.0,101.9003,102.033,101.8737,102.0241,13706.0
2020-02-03 15:25:00,115.34,115.39,115.29,115.33,9914.0,102.033,102.0772,101.9887,102.0241,9914.0
2020-02-03 15:30:00,115.34,115.49,115.31,115.39,28720.0,102.033,102.1657,102.0064,102.0772,28720.0
2020-02-03 15:35:00,115.39,115.39,115.17,115.2,12157.0,102.0772,102.0772,101.8826,101.9091,12157.0
2020-02-03 15:40:00,115.18,115.28,115.14,115.14,13514.0,101.8914,101.9799,101.856,101.856,13514.0
2020-02-03 15:45:00,115.08,115.08,114.9,114.91,18451.0,101.803,101.803,101.6437,101.6526,18451.0
2020-02-03 15:50:00,114.87,115.03,114.78,115.0,31795.0,101.6172,101.7587,101.5376,101.7322,31795.0
2020-02-03 15:55:00,115.0,115.13,114.92,115.08,58345.0,101.7322,101.8472,101.6614,101.803,58345.0
2020-02-04 09:30:00,117.88,118.37,117.42,117.44,86356.0,104.2799,104.7134,103.873,103.8907,86356.0
2020-02-04 09:35:00,117.47,117.51,117.06,117.5,48665.0,103.9172,103.9526,103.5545,103.9438,48665.0
2020-02-04 09:40:00,117.51,118.69,117.51,118.41,41059.0,103.9526,104.9965,103.9526,104.7488,41059.0
2020-02-04 09:45:00,118.32,118.74,118.27,118.64,20414.0,104.6691,105.0407,104.6249,104.9522,20414.0
2020-02-04 09:50:00,118.64,118.64,118.08,118.36,12665.0,104.9522,104.9522,104.4568,104.7045,12665.0
2020-02-04 09:55:00,118.19,118.21,117.85,117.98,19860.0,104.5541,104.5718,104.2534,104.3684,19860.0
2020-02-04 10:00:00,117.93,117.98,117.64,117.64,26736.0,104.3241,104.3684,104.0676,104.0676,26736.0
2020-02-04 10:05:00,117.63,117.68,117.36,117.54,37984.0,104.0588,104.103,103.8199,103.9791,37984.0
2020-02-04 10:10:00,117.52,117.66,117.0,117.0,18065.0,103.9614,104.0853,103.5014,103.5014,18065.0
2020-02-04 10:15:00,116.95,117.07,116.75,116.92,23484.0,103.4572,103.5634,103.2803,103.4307,23484.0
2020-02-04 10:20:00,116.9,116.97,116.65,116.86,9996.0,103.413,103.4749,103.1918,103.3776,9996.0
2020-02-04 10:25:00,116.82,117.32,116.81,117.32,11680.0,103.3422,103.7845,103.3334,103.7845,11680.0
2020-02-04 10:30:00,117.3,117.38,117.21,117.28,7152.0,103.7668,103.8376,103.6872,103.7491,7152.0
2020-02-04 10:35:00,117.22,117.61,117.22,117.44,5818.0,103.6961,104.0411,103.6961,103.8907,5818.0
2020-02-04 10:40:00,117.45,117.74,117.39,117.4,10436.0,103.8995,104.1561,103.8464,103.8553,10436.0
2020-02-04 10:45:00,117.45,117.5,117.37,117.45,13671.0,103.8995,103.9438,103.8288,103.8995,13671.0
2020-02-04 10:50:00,117.5,117.5,117.36,117.41,8291.0,103.9438,103.9438,103.8199,103.8641,8291.0
2020-02-04 10:55:00,117.42,117.49,117.08,117.29,8147.0,103.873,103.9349,103.5722,103.758,8147.0
2020-02-04 11:00:00,117.32,117.33,117.01,117.05,3940.0,103.7845,103.7934,103.5103,103.5457,3940.0
2020-02-04 11:05:00,117.0,117.04,116.67,116.79,29217.0,103.5014,103.5368,103.2095,103.3157,29217.0
2020-02-04 11:10:00,116.8,116.92,116.67,116.87,12884.0,103.3245,103.4307,103.2095,103.3864,12884.0
2020-02-04 11:15:00,116.9,116.95,116.71,116.82,3514.0,103.413,103.4572,103.2449,103.3422,3514.0
2020-02-04 11:20:00,116.79,117.01,116.78,116.97,4798.0,103.3157,103.5103,103.3068,103.4749,4798.0
2020-02-04 11:25:00,116.98,117.23,116.98,117.18,7093.0,103.4837,103.7049,103.4837,103.6607,7093.0
2020-02-04 11:30:00,117.14,117.5,117.12,117.45,11502.0,103.6253,103.9438,103.6076,103.8995,11502.0
2020-02-04 11:35:00,117.45,117.5,117.3,117.37,4991.0,103.8995,103.9438,103.7668,103.8288,4991.0
2020-02-04 11:40:00,117.36,117.37,117.1,117.24,18089.0,103.8199,103.8288,103.5899,103.7137,18089.0
2020-02-04 11:45:00,117.21,117.49,117.13,117.47,6473.0,103.6872,103.9349,103.6164,103.9172,6473.0
2020-02-04 11:50:00,117.44,117.5,117.26,117.38,10766.0,103.8907,103.9438,103.7314,103.8376,10766.0
2020-02-04 11:55:00,117.39,117.55,117.34,117.54,7574.0,103.8464,103.988,103.8022,103.9791,7574.0
2020-02-04 12:00:00,117.56,117.65,117.44,117.44,8927.0,103.9968,104.0764,103.8907,103.8907,8927.0
2020-02-04 12:05:00,117.53,117.65,117.47,117.65,4764.0,103.9703,104.0764,103.9172,104.0764,4764.0
2020-02-04 12:10:00,117.59,117.67,117.51,117.66,7072.0,104.0234,104.0941,103.9526,104.0853,7072.0
2020-02-04 12:15:00,117.68,117.81,117.54,117.62,15481.0,104.103,104.218,103.9791,104.0499,15481.0
2020-02-04 12:20:00,117.62,117.75,117.59,117.74,6273.0,104.0499,104.1649,104.0234,104.1561,6273.0
2020-02-04 12:25:00,117.75,117.88,117.61,117.79,9621.0,104.1649,104.2799,104.0411,104.2003,9621.0
2020-02-04 12:30:00,117.81,117.85,117.69,117.76,4892.0,104.218,104.2534,104.1118,104.1738,4892.0
2020-02-04 12:35:00,117.75,117.92,117.74,117.8,7590.0,104.1649,104.3153,104.1561,104.2091,7590.0
2020-02-04 12:40:00,117.75,117.83,117.67,117.82,4331.0,104.1649,104.2357,104.0941,104.2268,4331.0
2020-02-04 12:45:00,117.83,117.85,117.74,117.74,4977.0,104.2357,104.2534,104.1561,104.1561,4977.0
2020-02-04 12:50:00,117.79,117.81,117.63,117.81,7464.0,104.2003,104.218,104.0588,104.218,7464.0
2020-02-04 12:55:00,117.83,117.87,117.74,117.83,7188.0,104.2357,104.2711,104.1561,104.2357,7188.0
2020-02-04 13:00:00,117.86,117.9,117.79,117.9,6080.0,104.2622,104.2976,104.2003,104.2976,6080.0
2020-02-04 13:05:00,117.92,117.95,117.87,117.9,5588.0,104.3153,104.3418,104.2711,104.2976,5588.0
2020-02-04 13:10:00,117.93,117.98,117.74,117.75,3795.0,104.3241,104.3684,104.1561,104.1649,3795.0
2020-02-04 13:15:00,117.77,117.82,117.69,117.82,10848.0,104.1826,104.2268,104.1118,104.2268,10848.0
2020-02-04 13:20:00,117.79,117.79,117.61,117.64,6522.0,104.2003,104.2003,104.0411,104.0676,6522.0
2020-02-04 13:25:00,117.66,117.7,117.58,117.68,5584.0,104.0853,104.1207,104.0145,104.103,5584.0
2020-02-04 13:30:00,117.65,117.77,117.65,117.68,2543.0,104.0764,104.1826,104.0764,104.103,2543.0
2020-02-04 13:35:00,117.7,117.72,117.65,117.72,5070.0,104.1207,104.1384,104.0764,104.1384,5070.0
2020-02-04 13:40:00,117.72,117.72,117.66,117.71,3454.0,104.1384,104.1384,104.0853,104.1295,3454.0
2020-02-04 13:45:00,117.69,117.76,117.68,117.69,6847.0,104.1118,104.1738,104.103,104.1118,6847.0
2020-02-04 13:50:00,117.69,117.8,117.65,117.8,5382.0,104.1118,104.2091,104.0764,104.2091,5382.0
2020-02-04 13:55:00,117.8,117.84,117.71,117.81,3139.0,104.2091,104.2445,104.1295,104.218,3139.0
2020-02-04 14:00:00,117.79,117.87,117.76,117.84,4065.0,104.2003,104.2711,104.1738,104.2445,4065.0
2020-02-04 14:05:00,117.82,117.86,117.8,117.86,3605.0,104.2268,104.2622,104.2091,104.2622,3605.0
2020-02-04 14:10:00,117.86,117.9,117.8,117.89,4362.0,104.2622,104.2976,104.2091,104.2888,4362.0
2020-02-04 14:15:00,117.88,117.88,117.77,117.82,5010.0,104.2799,104.2799,104.1826,104.2268,5010.0
2020-02-04 14:20:00,117.83,117.93,117.82,117.87,3453.0,104.2357,104.3241,104.2268,104.2711,3453.0
2020-02-04 14:25:00,117.83,117.88,117.8,117.8,4665.0,104.2357,104.2799,104.2091,104.2091,4665.0
2020-02-04 14:30:00,117.8,117.93,117.73,117.82,13424.0,104.2091,104.3241,104.1472,104.2268,13424.0
2020-02-04 14:35:00,117.82,117.99,117.81,117.98,11638.0,104.2268,104.3772,104.218,104.3684,11638.0
2020-02-04 14:40:00,117.98,118.13,117.98,118.08,9077.0,104.3684,104.5011,104.3684,104.4568,9077.0
2020-02-04 14:45:00,118.09,118.12,118.0,118.04,5548.0,104.4657,104.4922,104.3861,104.4215,5548.0
2020-02-04 14:50:00,118.06,118.06,117.98,117.99,4502.0,104.4391,104.4391,104.3684,104.3772,4502.0
2020-02-04 14:55:00,118.0,118.05,117.92,117.93,9993.0,104.3861,104.4303,104.3153,104.3241,9993.0
2020-02-04 15:00:00,117.95,118.01,117.91,118.01,4824.0,104.3418,104.3949,104.3064,104.3949,4824.0
2020-02-04 15:05:00,118.02,118.03,117.95,118.0,5378.0,104.4038,104.4126,104.3418,104.3861,5378.0
2020-02-04 15:10:00,117.98,118.01,117.9,117.95,7664.0,104.3684,104.3949,104.2976,104.3418,7664.0
2020-02-04 15:15:00,117.94,118.04,117.85,118.04,13597.0,104.333,104.4215,104.2534,104.4215,13597.0
2020-02-04 15:20:00,118.02,118.06,117.94,117.95,15788.0,104.4038,104.4391,104.333,104.3418,15788.0
2020-02-04 15:25:00,117.97,118.05,117.97,118.04,7244.0,104.3595,104.4303,104.3595,104.4215,7244.0
2020-02-04 15:30:00,118.04,118.12,118.03,118.07,14374.0,104.4215,104.4922,104.4126,104.448,14374.0
2020-02-04 15:35:00,118.07,118.11,117.99,118.09,12085.0,104.448,104.4834,104.3772,104.4657,12085.0
2020-02-04 15:40:00,118.07,118.14,118.0,118.09,14025.0,104.448,104.5099,104.3861,104.4657,14025.0
2020-02-04 15:45:00,118.08,118.22,118.04,118.13,26301.0,104.4568,104.5807,104.4215,104.5011,26301.0
2020-02-04 15:50:00,118.07,118.1,117.77,117.88,41616.0,104.448,104.4745,104.1826,104.2799,41616.0
2020-02-04 15:55:00,117.9,118.05,117.82,118.02,54160.0,104.2976,104.4303,104.2268,104.4038,54160.0
2020-02-05 09:30:00,119.96,120.67,119.61,120.47,58068.0,106.1199,106.748,105.8103,106.5711,58068.0
2020-02-05 09:35:00,120.34,120.53,119.51,119.54,18647.0,106.4561,106.6242,105.7219,105.7484,18647.0
2020-02-05 09:40:00,119.55,119.86,119.36,119.63,21267.0,105.7572,106.0315,105.5892,105.828,21267.0
2020-02-05 09:45:00,119.57,120.18,119.34,120.17,14844.0,105.7749,106.3146,105.5715,106.3057,14844.0
2020-02-05 09:50:00,120.13,120.29,119.04,119.15,19304.0,106.2703,106.4119,105.3061,105.4034,19304.0
2020-02-05 09:55:00,119.19,119.39,118.69,119.08,26182.0,105.4388,105.6157,104.9965,105.3415,26182.0
2020-02-05 10:00:00,119.01,119.2,118.63,118.63,29816.0,105.2795,105.4476,104.9434,104.9434,29816.0
2020-02-05 10:05:00,118.58,119.12,118.5,118.88,12085.0,104.8991,105.3768,104.8284,105.1645,12085.0
2020-02-05 10:10:00,118.9,119.05,118.71,118.89,7253.0,105.1822,105.3149,105.0142,105.1734,7253.0
2020-02-05 10:15:00,118.81,118.9,118.6,118.86,10681.0,105.1026,105.1822,104.9168,105.1468,10681.0
2020-02-05 10:20:00,118.84,119.14,118.77,119.08,8203.0,105.1292,105.3945,105.0672,105.3415,8203.0
2020-02-05 10:25:00,118.99,119.01,118.41,118.53,11633.0,105.2618,105.2795,104.7488,104.8549,11633.0
2020-02-05 10:30:00,118.48,118.58,118.28,118.5,6367.0,104.8107,104.8991,104.6338,104.8284,6367.0
2020-02-05 10:35:00,118.5,118.6,118.17,118.26,10527.0,104.8284,104.9168,104.5365,104.6161,10527.0
2020-02-05 10:40:00,118.25,118.48,118.14,118.41,8100.0,104.6072,104.8107,104.5099,104.7488,8100.0
2020-02-05 10:45:00,118.47,118.57,118.33,118.51,9486.0,104.8018,104.8903,104.678,104.8372,9486.0
2020-02-05 10:50:00,118.46,118.69,118.45,118.55,8630.0,104.793,104.9965,104.7841,104.8726,8630.0
2020-02-05 10:55:00,118.55,118.83,118.44,118.72,12705.0,104.8726,105.1203,104.7753,105.023,12705.0
2020-02-05 11:00:00,118.73,118.75,118.43,118.47,12690.0,105.0318,105.0495,104.7665,104.8018,12690.0
2020-02-05 11:05:00,118.43,118.52,118.37,118.47,4996.0,104.7665,104.8461,104.7134,104.8018,4996.0
2020-02-05 11:10:00,118.43,118.63,118.31,118.62,5909.0,104.7665,104.9434,104.6603,104.9345,5909.0
2020-02-05 11:15:00,118.59,118.59,118.47,118.54,3763.0,104.908,104.908,104.8018,104.8638,3763.0
2020-02-05 11:20:00,118.53,118.74,118.48,118.59,5920.0,104.8549,105.0407,104.8107,104.908,5920.0
2020-02-05 11:25:00,118.62,118.89,118.62,118.87,7127.0,104.9345,105.1734,104.9345,105.1557,7127.0
2020-02-05 11:30:00,118.84,119.06,118.83,118.97,3649.0,105.1292,105.3238,105.1203,105.2442,3649.0
2020-02-05 11:35:00,118.9,118.94,118.74,118.8,3890.0,105.1822,105.2176,105.0407,105.0938,3890.0
2020-02-05 11:40:00,118.84,118.84,118.64,118.77,7100.0,105.1292,105.1292,104.9522,105.0672,7100.0
2020-02-05 11:45:00,118.81,119.1,118.77,119.07,6569.0,105.1026,105.3592,105.0672,105.3326,6569.0
2020-02-05 11:50:00,119.02,119.12,118.9,119.1,3950.0,105.2884,105.3768,105.1822,105.3592,3950.0
2020-02-05 11:55:00,119.11,119.22,118.89,119.18,19514.0,105.368,105.4653,105.1734,105.4299,19514.0
2020-02-05 12:00:00,119.11,119.32,119.09,119.25,3695.0,105.368,105.5538,105.3503,105.4919,3695.0
2020-02-05 12:05:00,119.29,119.43,119.25,119.43,7561.0,105.5272,105.6511,105.4919,105.6511,7561.0
2020-02-05 12:10:00,119.34,119.44,119.32,119.34,5017.0,105.5715,105.6599,105.5538,105.5715,5017.0
2020-02-05 12:15:00,119.41,119.46,119.33,119.35,8148.0,105.6334,105.6776,105.5626,105.5803,8148.0
2020-02-05 12:20:00,119.36,119.49,119.34,119.49,9865.0,105.5892,105.7042,105.5715,105.7042,9865.0
2020-02-05 12:25:00,119.49,119.63,119.48,119.48,8736.0,105.7042,105.828,105.6953,105.6953,8736.0
2020-02-05 12:30:00,119.42,119.59,119.42,119.56,4738.0,105.6422,105.7926,105.6422,105.7661,4738.0
2020-02-05 12:35:00,119.58,119.58,119.44,119.44,4913.0,105.7838,105.7838,105.6599,105.6599,4913.0
2020-02-05 12:40:00,119.43,119.49,119.21,119.3,4237.0,105.6511,105.7042,105.4565,105.5361,4237.0
2020-02-05 12:45:00,119.33,119.35,119.26,119.33,6098.0,105.5626,105.5803,105.5007,105.5626,6098.0
2020-02-05 12:50:00,119.33,119.5,119.27,119.27,10651.0,105.5626,105.713,105.5095,105.5095,10651.0
2020-02-05 12:55:00,119.28,119.35,119.25,119.28,2900.0,105.5184,105.5803,105.4919,105.5184,2900.0
2020-02-05 13:00:00,119.27,119.32,119.22,119.25,4905.0,105.5095,105.5538,105.4653,105.4919,4905.0
2020-02-05 13:05:00,119.33,119.43,119.24,119.25,8316.0,105.5626,105.6511,105.483,105.4919,8316.0
2020-02-05 13:10:00,119.21,119.27,119.15,119.16,3226.0,105.4565,105.5095,105.4034,105.4122,3226.0
2020-02-05 13:15:00,119.14,119.19,119.07,119.17,3984.0,105.3945,105.4388,105.3326,105.4211,3984.0
2020-02-05 13:20:00,119.15,119.28,119.15,119.26,2300.0,105.4034,105.5184,105.4034,105.5007,2300.0
2020-02-05 13:25:00,119.29,119.29,119.17,119.22,2115.0,105.5272,105.5272,105.4211,105.4653,2115.0
2020-02-05 13:30:00,119.2,119.3,119.19,119.27,2920.0,105.4476,105.5361,105.4388,105.5095,2920.0
2020-02-05 13:35:00,119.23,119.3,119.08,119.09,4964.0,105.4742,105.5361,105.3415,105.3503,4964.0
2020-02-05 13:40:00,119.11,119.13,119.02,119.13,4200.0,105.368,105.3857,105.2884,105.3857,4200.0
2020-02-05 13:45:00,119.13,119.15,119.07,119.15,2350.0,105.3857,105.4034,105.3326,105.4034,2350.0
2020-02-05 13:50:00,119.15,119.16,119.07,119.11,3279.0,105.4034,105.4122,105.3326,105.368,3279.0
2020-02-05 13:55:00,119.09,119.19,119.07,119.07,3770.0,105.3503,105.4388,105.3326,105.3326,3770.0
2020-02-05 14:00:00,119.07,119.08,118.9,118.97,8552.0,105.3326,105.3415,105.1822,105.2442,8552.0
2020-02-05 14:05:00,118.98,118.98,118.7,118.76,15028.0,105.253,105.253,105.0053,105.0584,15028.0
2020-02-05 14:10:00,118.74,118.74,118.42,118.6,11309.0,105.0407,105.0407,104.7576,104.9168,11309.0
2020-02-05 14:15:00,118.61,118.69,118.55,118.59,3838.0,104.9257,104.9965,104.8726,104.908,3838.0
2020-02-05 14:20:00,118.61,118.77,118.6,118.77,5175.0,104.9257,105.0672,104.9168,105.0672,5175.0
2020-02-05 14:25:00,118.78,118.88,118.73,118.87,6672.0,105.0761,105.1645,105.0318,105.1557,6672.0
2020-02-05 14:30:00,118.88,118.9,118.82,118.9,4195.0,105.1645,105.1822,105.1115,105.1822,4195.0
2020-02-05 14:35:00,118.87,119.01,118.85,118.98,9553.0,105.1557,105.2795,105.138,105.253,9553.0
2020-02-05 14:40:00,119.1,119.16,119.03,119.12,2169.0,105.3592,105.4122,105.2972,105.3768,2169.0
2020-02-05 14:45:00,119.13,119.14,119.05,119.14,4693.0,105.3857,105.3945,105.3149,105.3945,4693.0
2020-02-05 14:50:00,119.2,119.33,119.17,119.33,6816.0,105.4476,105.5626,105.4211,105.5626,6816.0
2020-02-05 14:55:00,119.31,119.33,119.27,119.32,5725.0,105.5449,105.5626,105.5095,105.5538,5725.0
2020-02-05 15:00:00,119.37,119.57,119.35,119.55,4867.0,105.598,105.7749,105.5803,105.7572,4867.0
2020-02-05 15:05:00,119.55,119.68,119.49,119.59,12378.0,105.7572,105.8722,105.7042,105.7926,12378.0
2020-02-05 15:10:00,119.56,119.65,119.51,119.55,12541.0,105.7661,105.8457,105.7219,105.7572,12541.0
2020-02-05 15:15:00,119.59,119.7,119.59,119.64,6684.0,105.7926,105.8899,105.7926,105.8369,6684.0
2020-02-05 15:20:00,119.67,119.87,119.67,119.81,5545.0,105.8634,106.0403,105.8634,105.9872,5545.0
2020-02-05 15:25:00,119.74,119.77,119.58,119.59,4622.0,105.9253,105.9519,105.7838,105.7926,4622.0
2020-02-05 15:30:00,119.56,119.59,119.42,119.46,10366.0,105.7661,105.7926,105.6422,105.6776,10366.0
2020-02-05 15:35:00,119.45,119.63,119.43,119.61,8681.0,105.6688,105.828,105.6511,105.8103,8681.0
2020-02-05 15:40:00,119.57,119.61,119.53,119.57,8161.0,105.7749,105.8103,105.7395,105.7749,8161.0
2020-02-05 15:45:00,119.55,119.65,119.44,119.5,15127.0,105.7572,105.8457,105.6599,105.713,15127.0
2020-02-05 15:50:00,119.5,119.52,119.26,119.46,27617.0,105.713,105.7307,105.5007,105.6776,27617.0
2020-02-05 15:55:00,119.51,119.68,119.37,119.68,51831.0,105.7219,105.8722,105.598,105.8722,51831.0
2020-02-06 09:30:00,119.66,120.32,119.5,119.54,62229.0,105.8545,106.4384,105.713,105.7484,62229.0
2020-02-06 09:35:00,119.59,119.59,118.83,118.88,20979.0,105.7926,105.7926,105.1203,105.1645,20979.0
2020-02-06 09:40:00,118.88,118.88,118.31,118.31,13616.0,105.1645,105.1645,104.6603,104.6603,13616.0
2020-02-06 09:45:00,118.37,118.4,117.55,117.83,28060.0,104.7134,104.7399,103.988,104.2357,28060.0
2020-02-06 09:50:00,117.82,117.92,117.5,117.77,19552.0,104.2268,104.3153,103.9438,104.1826,19552.0
2020-02-06 09:55:00,117.85,118.05,117.75,118.01,19553.0,104.2534,104.4303,104.1649,104.3949,19553.0
2020-02-06 10:00:00,118.07,118.08,117.6,117.71,20365.0,104.448,104.4568,104.0322,104.1295,20365.0
2020-02-06 10:05:00,117.78,117.81,117.39,117.39,16447.0,104.1914,104.218,103.8464,103.8464,16447.0
2020-02-06 10:10:00,117.34,117.55,117.16,117.2,32797.0,103.8022,103.988,103.643,103.6784,32797.0
2020-02-06 10:15:00,117.25,117.25,116.61,116.61,55498.0,103.7226,103.7226,103.1564,103.1564,55498.0
2020-02-06 10:20:00,116.6,117.0,116.52,116.97,28834.0,103.1476,103.5014,103.0768,103.4749,28834.0
2020-02-06 10:25:00,116.89,117.05,116.83,116.99,22198.0,103.4041,103.5457,103.3511,103.4926,22198.0
2020-02-06 10:30:00,116.95,117.01,116.81,116.98,8693.0,103.4572,103.5103,103.3334,103.4837,8693.0
2020-02-06 10:35:00,117.01,117.44,116.98,117.3,9328.0,103.5103,103.8907,103.4837,103.7668,9328.0
2020-02-06 10:40:00,117.32,117.43,117.19,117.25,10707.0,103.7845,103.8818,103.6695,103.7226,10707.0
2020-02-06 10:45:00,117.22,117.49,117.07,117.08,10681.0,103.6961,103.9349,103.5634,103.5722,10681.0
2020-02-06 10:50:00,117.06,117.13,116.76,116.78,13090.0,103.5545,103.6164,103.2891,103.3068,13090.0
2020-02-06 10:55:00,116.76,117.17,116.63,117.11,17912.0,103.2891,103.6518,103.1741,103.5987,17912.0
2020-02-06 11:00:00,117.12,117.26,116.93,117.2,11834.0,103.6076,103.7314,103.4395,103.6784,11834.0
2020-02-06 11:05:00,117.2,117.34,117.14,117.34,9166.0,103.6784,103.8022,103.6253,103.8022,9166.0
2020-02-06 11:10:00,117.3,117.57,117.29,117.53,13505.0,103.7668,104.0057,103.758,103.9703,13505.0
2020-02-06 11:15:00,117.53,117.6,117.41,117.43,7959.0,103.9703,104.0322,103.8641,103.8818,7959.0
2020-02-06 11:20:00,117.44,117.62,117.38,117.4,29513.0,103.8907,104.0499,103.8376,103.8553,29513.0
2020-02-06 11:25:00,117.4,117.56,117.36,117.46,5200.0,103.8553,103.9968,103.8199,103.9084,5200.0
2020-02-06 11:30:00,117.51,117.52,117.25,117.38,15483.0,103.9526,103.9614,103.7226,103.8376,15483.0
2020-02-06 11:35:00,117.33,117.51,117.33,117.5,16411.0,103.7934,103.9526,103.7934,103.9438,16411.0
2020-02-06 11:40:00,117.46,117.52,117.39,117.45,7955.0,103.9084,103.9614,103.8464,103.8995,7955.0
2020-02-06 11:45:00,117.42,117.48,117.35,117.39,3510.0,103.873,103.9261,103.8111,103.8464,3510.0
2020-02-06 11:50:00,117.4,117.45,117.17,117.17,8210.0,103.8553,103.8995,103.6518,103.6518,8210.0
2020-02-06 11:55:00,117.19,117.36,117.19,117.34,17045.0,103.6695,103.8199,103.6695,103.8022,17045.0
2020-02-06 12:00:00,117.35,117.74,117.34,117.73,21761.0,103.8111,104.1561,103.8022,104.1472,21761.0
2020-02-06 12:05:00,117.75,117.89,117.69,117.69,18147.0,104.1649,104.2888,104.1118,104.1118,18147.0
2020-02-06 12:10:00,117.69,117.69,117.52,117.52,3283.0,104.1118,104.1118,103.9614,103.9614,3283.0
2020-02-06 12:15:00,117.53,117.79,117.53,117.78,9387.0,103.9703,104.2003,103.9703,104.1914,9387.0
2020-02-06 12:20:00,117.76,117.76,117.62,117.7,7890.0,104.1738,104.1738,104.0499,104.1207,7890.0
2020-02-06 12:25:00,117.69,117.77,117.66,117.76,5764.0,104.1118,104.1826,104.0853,104.1738,5764.0
2020-02-06 12:30:00,117.76,117.79,117.66,117.68,7001.0,104.1738,104.2003,104.0853,104.103,7001.0
2020-02-06 12:35:00,117.68,117.7,117.62,117.66,4638.0,104.103,104.1207,104.0499,104.0853,4638.0
2020-02-06 12:40:00,117.64,117.75,117.63,117.69,5020.0,104.0676,104.1649,104.0588,104.1118,5020.0
2020-02-06 12:45:00,117.7,117.72,117.56,117.68,5425.0,104.1207,104.1384,103.9968,104.103,5425.0
2020-02-06 12:50:00,117.69,117.69,117.59,117.63,3975.0,104.1118,104.1118,104.0234,104.0588,3975.0
2020-02-06 12:55:00,117.64,117.69,117.47,117.54,6085.0,104.0676,104.1118,103.9172,103.9791,6085.0
2020-02-06 13:00:00,117.54,117.66,117.53,117.59,4557.0,103.9791,104.0853,103.9703,104.0234,4557.0
2020-02-06 13:05:00,117.6,117.6,117.49,117.55,3100.0,104.0322,104.0322,103.9349,103.988,3100.0
2020-02-06 13:10:00,117.54,117.59,117.39,117.42,4206.0,103.9791,104.0234,103.8464,103.873,4206.0
2020-02-06 13:15:00,117.4,117.45,117.35,117.42,7300.0,103.8553,103.8995,103.8111,103.873,7300.0
2020-02-06 13:20:00,117.41,117.41,117.22,117.23,6885.0,103.8641,103.8641,103.6961,103.7049,6885.0
2020-02-06 13:25:00,117.22,117.23,117.16,117.17,5513.0,103.6961,103.7049,103.643,103.6518,5513.0
2020-02-06 13:30:00,117.16,117.18,117.12,117.13,7846.0,103.643,103.6607,103.6076,103.6164,7846.0
2020-02-06 13:35:00,117.13,117.13,116.95,116.95,16437.0,103.6164,103.6164,103.4572,103.4572,16437.0
2020-02-06 13:40:00,116.97,117.0,116.92,116.95,7979.0,103.4749,103.5014,103.4307,103.4572,7979.0
2020-02-06 13:45:00,116.92,117.1,116.92,117.1,6320.0,103.4307,103.5899,103.4307,103.5899,6320.0
2020-02-06 13:50:00,117.1,117.33,117.08,117.29,10220.0,103.5899,103.7934,103.5722,103.758,10220.0
2020-02-06 13:55:00,117.24,117.36,117.24,117.33,5013.0,103.7137,103.8199,103.7137,103.7934,5013.0
2020-02-06 14:00:00,117.36,117.59,117.36,117.5,12788.0,103.8199,104.0234,103.8199,103.9438,12788.0
2020-02-06 14:05:00,117.48,117.49,117.39,117.39,5579.0,103.9261,103.9349,103.8464,103.8464,5579.0
2020-02-06 14:10:00,117.41,117.41,117.36,117.39,2228.0,103.8641,103.8641,103.8199,103.8464,2228.0
2020-02-06 14:15:00,117.41,117.42,117.28,117.28,6677.0,103.8641,103.873,103.7491,103.7491,6677.0
2020-02-06 14:20:00,117.26,117.27,117.05,117.21,6469.0,103.7314,103.7403,103.5457,103.6872,6469.0
2020-02-06 14:25:00,117.23,117.29,117.19,117.23,4062.0,103.7049,103.758,103.6695,103.7049,4062.0
2020-02-06 14:30:00,117.26,117.36,117.26,117.3,4461.0,103.7314,103.8199,103.7314,103.7668,4461.0
2020-02-06 14:35:00,117.28,117.35,117.28,117.3,5254.0,103.7491,103.8111,103.7491,103.7668,5254.0
2020-02-06 14:40:00,117.31,117.41,117.31,117.37,5132.0,103.7757,103.8641,103.7757,103.8288,5132.0
2020-02-06 14:45:00,117.36,117.45,117.29,117.41,16958.0,103.8199,103.8995,103.758,103.8641,16958.0
2020-02-06 14:50:00,117.41,117.42,117.28,117.3,7014.0,103.8641,103.873,103.7491,103.7668,7014.0
2020-02-06 14:55:00,117.28,117.4,117.28,117.32,28168.0,103.7491,103.8553,103.7491,103.7845,28168.0
2020-02-06 15:00:00,117.32,117.39,117.28,117.37,7000.0,103.7845,103.8464,103.7491,103.8288,7000.0
2020-02-06 15:05:00,117.38,117.46,117.35,117.43,9411.0,103.8376,103.9084,103.8111,103.8818,9411.0
2020-02-06 15:10:00,117.43,117.43,117.32,117.42,11201.0,103.8818,103.8818,103.7845,103.873,11201.0
2020-02-06 15:15:00,117.41,117.41,117.11,117.13,13635.0,103.8641,103.8641,103.5987,103.6164,13635.0
2020-02-06 15:20:00,117.14,117.3,117.13,117.27,7589.0,103.6253,103.7668,103.6164,103.7403,7589.0
2020-02-06 15:25:00,117.28,117.31,117.25,117.27,11779.0,103.7491,103.7757,103.7226,103.7403,11779.0
2020-02-06 15:30:00,117.29,117.33,117.25,117.29,19624.0,103.758,103.7934,103.7226,103.758,19624.0
2020-02-06 15:35:00,117.31,117.6,117.29,117.58,12452.0,103.7757,104.0322,103.758,104.0145,12452.0
2020-02-06 15:40:00,117.57,117.75,117.57,117.7,15086.0,104.0057,104.1649,104.0057,104.1207,15086.0
2020-02-06 15:45:00,117.68,117.7,117.57,117.62,19178.0,104.103,104.1207,104.0057,104.0499,19178.0
2020-02-06 15:50:00,117.66,117.66,117.3,117.46,54901.0,104.0853,104.0853,103.7668,103.9084,54901.0
2020-02-06 15:55:00,117.47,117.71,117.39,117.67,112905.0,103.9172,104.1295,103.8464,104.0941,112905.0
2020-02-07 09:30:00,116.56,116.84,115.6,115.84,109162.0,103.1122,103.3599,102.263,102.4753,109162.0
2020-02-07 09:35:00,115.86,116.42,115.65,115.65,24052.0,102.493,102.9884,102.3072,102.3072,24052.0
2020-02-07 09:40:00,115.63,115.81,115.33,115.55,21315.0,102.2895,102.4487,102.0241,102.2187,21315.0
2020-02-07 09:45:00,115.55,115.55,115.15,115.46,39120.0,102.2187,102.2187,101.8649,102.1391,39120.0
2020-02-07 09:50:00,115.52,115.98,115.41,115.41,23716.0,102.1922,102.5991,102.0949,102.0949,23716.0
2020-02-07 09:55:00,115.4,115.42,115.01,115.06,12484.0,102.086,102.1037,101.741,101.7853,12484.0
2020-02-07 10:00:00,115.05,115.1,114.37,114.58,41063.0,101.7764,101.8206,101.1749,101.3606,41063.0
2020-02-07 10:05:00,114.6,114.95,114.46,114.63,26972.0,101.3783,101.688,101.2545,101.4049,26972.0
2020-02-07 10:10:00,114.62,114.67,114.44,114.66,32609.0,101.396,101.4403,101.2368,101.4314,32609.0
2020-02-07 10:15:00,114.63,114.77,114.55,114.72,30573.0,101.4049,101.5287,101.3341,101.4845,30573.0
2020-02-07 10:20:00,114.69,114.8,114.63,114.66,16634.0,101.4579,101.5553,101.4049,101.4314,16634.0
2020-02-07 10:25:00,114.67,114.95,114.6,114.84,21192.0,101.4403,101.688,101.3783,101.5906,21192.0
2020-02-07 10:30:00,114.83,114.95,114.72,114.72,25350.0,101.5818,101.688,101.4845,101.4845,25350.0
2020-02-07 10:35:00,114.77,115.18,114.77,115.06,15696.0,101.5287,101.8914,101.5287,101.7853,15696.0
2020-02-07 10:40:00,115.07,115.49,115.04,115.48,14136.0,101.7941,102.1657,101.7676,102.1568,14136.0
2020-02-07 10:45:00,115.53,115.76,115.32,115.72,43811.0,102.201,102.4045,102.0153,102.3691,43811.0
2020-02-07 10:50:00,115.71,115.71,115.55,115.61,11160.0,102.3603,102.3603,102.2187,102.2718,11160.0
2020-02-07 10:55:00,115.6,115.7,115.5,115.5,8619.0,102.263,102.3514,102.1745,102.1745,8619.0
2020-02-07 11:00:00,115.55,115.55,115.23,115.31,16150.0,102.2187,102.2187,101.9356,102.0064,16150.0
2020-02-07 11:05:00,115.32,115.39,115.13,115.14,9628.0,102.0153,102.0772,101.8472,101.856,9628.0
2020-02-07 11:10:00,115.14,115.14,114.94,115.04,7870.0,101.856,101.856,101.6791,101.7676,7870.0
2020-02-07 11:15:00,115.03,115.05,114.82,114.87,21752.0,101.7587,101.7764,101.5729,101.6172,21752.0
2020-02-07 11:20:00,114.88,115.07,114.86,115.04,16419.0,101.626,101.7941,101.6083,101.7676,16419.0
2020-02-07 11:25:00,115.04,115.24,115.0,115.2,8554.0,101.7676,101.9445,101.7322,101.9091,8554.0
2020-02-07 11:30:00,115.2,115.45,115.19,115.29,10615.0,101.9091,102.1303,101.9003,101.9887,10615.0
2020-02-07 11:35:00,115.31,115.37,115.18,115.18,8633.0,102.0064,102.0595,101.8914,101.8914,8633.0
2020-02-07 11:40:00,115.15,115.21,115.09,115.15,11427.0,101.8649,101.918,101.8118,101.8649,11427.0
2020-02-07 11:45:00,115.14,115.14,114.99,115.03,10010.0,101.856,101.856,101.7233,101.7587,10010.0
2020-02-07 11:50:00,115.03,115.07,114.89,115.06,6639.0,101.7587,101.7941,101.6349,101.7853,6639.0
2020-02-07 11:55:00,115.06,115.15,115.03,115.15,13193.0,101.7853,101.8649,101.7587,101.8649,13193.0
2020-02-07 12:00:00,115.13,115.15,114.96,115.0,39450.0,101.8472,101.8649,101.6968,101.7322,39450.0
2020-02-07 12:05:00,115.01,115.06,114.87,114.9,12292.0,101.741,101.7853,101.6172,101.6437,12292.0
2020-02-07 12:10:00,114.91,115.17,114.87,115.12,11260.0,101.6526,101.8826,101.6172,101.8383,11260.0
2020-02-07 12:15:00,115.14,115.14,115.0,115.0,6370.0,101.856,101.856,101.7322,101.7322,6370.0
2020-02-07 12:20:00,114.98,115.14,114.97,115.13,9825.0,101.7145,101.856,101.7056,101.8472,9825.0
2020-02-07 12:25:00,115.17,115.41,115.13,115.38,13056.0,101.8826,102.0949,101.8472,102.0683,13056.0
2020-02-07 12:30:00,115.37,115.39,115.24,115.24,22823.0,102.0595,102.0772,101.9445,101.9445,22823.0
2020-02-07 12:35:00,115.25,115.34,115.2,115.3,10040.0,101.9533,102.033,101.9091,101.9976,10040.0
2020-02-07 12:40:00,115.3,115.3,114.92,114.93,10784.0,101.9976,101.9976,101.6614,101.6703,10784.0
2020-02-07 12:45:00,114.92,114.94,114.78,114.89,12019.0,101.6614,101.6791,101.5376,101.6349,12019.0
2020-02-07 12:50:00,114.89,114.91,114.76,114.81,13675.0,101.6349,101.6526,101.5199,101.5641,13675.0
2020-02-07 12:55:00,114.85,114.91,114.76,114.88,4990.0,101.5995,101.6526,101.5199,101.626,4990.0
2020-02-07 13:00:00,114.84,114.84,114.59,114.59,9865.0,101.5906,101.5906,101.3695,101.3695,9865.0
2020-02-07 13:05:00,114.58,114.59,114.35,114.38,32809.0,101.3606,101.3695,101.1572,101.1837,32809.0
2020-02-07 13:10:00,114.38,114.57,114.38,114.53,24731.0,101.1837,101.3518,101.1837,101.3164,24731.0
2020-02-07 13:15:00,114.57,114.81,114.57,114.79,6159.0,101.3518,101.5641,101.3518,101.5464,6159.0
2020-02-07 13:20:00,114.79,114.82,114.67,114.8,5964.0,101.5464,101.5729,101.4403,101.5553,5964.0
2020-02-07 13:25:00,114.82,114.85,114.77,114.83,3564.0,101.5729,101.5995,101.5287,101.5818,3564.0
2020-02-07 13:30:00,114.83,115.1,114.8,114.82,13442.0,101.5818,101.8206,101.5553,101.5729,13442.0
2020-02-07 13:35:00,114.83,115.13,114.7,114.7,10104.0,101.5818,101.8472,101.4668,101.4668,10104.0
2020-02-07 13:40:00,114.69,114.77,114.66,114.7,6690.0,101.4579,101.5287,101.4314,101.4668,6690.0
2020-02-07 13:45:00,114.7,114.7,114.59,114.65,4586.0,101.4668,101.4668,101.3695,101.4226,4586.0
2020-02-07 13:50:00,114.67,114.68,114.53,114.55,9208.0,101.4403,101.4491,101.3164,101.3341,9208.0
2020-02-07 13:55:00,114.53,114.54,114.36,114.5,15595.0,101.3164,101.3253,101.166,101.2899,15595.0
2020-02-07 14:00:00,114.51,114.51,114.24,114.24,14607.0,101.2987,101.2987,101.0599,101.0599,14607.0
2020-02-07 14:05:00,114.21,114.43,114.21,114.42,7490.0,101.0333,101.2279,101.0333,101.2191,7490.0
2020-02-07 14:10:00,114.44,114.46,114.3,114.36,9434.0,101.2368,101.2545,101.1129,101.166,9434.0
2020-02-07 14:15:00,114.35,114.41,114.15,114.28,41293.0,101.1572,101.2103,100.9802,101.0953,41293.0
2020-02-07 14:20:00,114.28,114.36,114.18,114.19,17967.0,101.0953,101.166,101.0068,101.0156,17967.0
2020-02-07 14:25:00,114.21,114.36,114.12,114.3,24808.0,101.0333,101.166,100.9537,101.1129,24808.0
2020-02-07 14:30:00,114.32,114.63,114.32,114.63,68989.0,101.1306,101.4049,101.1306,101.4049,68989.0
2020-02-07 14:35:00,114.62,114.8,114.57,114.63,17526.0,101.396,101.5553,101.3518,101.4049,17526.0
2020-02-07 14:40:00,114.65,114.73,114.53,114.73,23269.0,101.4226,101.4933,101.3164,101.4933,23269.0
2020-02-07 14:45:00,114.7,114.71,114.63,114.67,8938.0,101.4668,101.4756,101.4049,101.4403,8938.0
2020-02-07 14:50:00,114.65,114.65,114.38,114.46,12508.0,101.4226,101.4226,101.1837,101.2545,12508.0
2020-02-07 14:55:00,114.46,114.5,114.41,114.48,4916.0,101.2545,101.2899,101.2103,101.2722,4916.0
2020-02-07 15:00:00,114.43,114.54,114.4,114.54,25470.0,101.2279,101.3253,101.2014,101.3253,25470.0
2020-02-07 15:05:00,114.55,114.63,114.5,114.56,45925.0,101.3341,101.4049,101.2899,101.3429,45925.0
2020-02-07 15:10:00,114.58,114.65,114.54,114.63,24137.0,101.3606,101.4226,101.3253,101.4049,24137.0
2020-02-07 15:15:00,114.64,114.65,114.47,114.57,26634.0,101.4137,101.4226,101.2633,101.3518,26634.0
2020-02-07 15:20:00,114.58,114.58,114.42,114.45,7640.0,101.3606,101.3606,101.2191,101.2456,7640.0
2020-02-07 15:25:00,114.41,114.5,114.4,114.44,12085.0,101.2103,101.2899,101.2014,101.2368,12085.0
2020-02-07 15:30:00,114.44,114.62,114.42,114.56,13842.0,101.2368,101.396,101.2191,101.3429,13842.0
2020-02-07 15:35:00,114.56,114.6,114.37,114.41,19273.0,101.3429,101.3783,101.1749,101.2103,19273.0
2020-02-07 15:40:00,114.39,114.51,114.33,114.5,34936.0,101.1926,101.2987,101.1395,101.2899,34936.0
2020-02-07 15:45:00,114.48,114.5,114.28,114.33,48536.0,101.2722,101.2899,101.0953,101.1395,48536.0
2020-02-07 15:50:00,114.32,114.4,114.02,114.11,79557.0,101.1306,101.2014,100.8652,100.9449,79557.0
2020-02-07 15:55:00,114.1,114.22,113.94,113.94,211105.0,100.936,101.0422,100.7945,100.7945,211105.0
2020-02-10 09:30:00,112.43,113.22,111.45,112.98,144112.0,99.835,100.5365,98.9648,100.3234,144112.0
2020-02-10 09:35:00,112.87,113.95,112.87,113.58,30271.0,100.2257,101.1848,100.2257,100.8562,30271.0
2020-02-10 09:40:00,113.53,114.24,113.46,113.8,27125.0,100.8118,101.4423,100.7497,101.0516,27125.0
2020-02-10 09:45:00,113.83,114.02,113.66,114.01,22526.0,101.0782,101.2469,100.9272,101.238,22526.0
2020-02-10 09:50:00,114.05,114.4,113.92,114.25,18340.0,101.2736,101.5843,101.1581,101.4512,18340.0
2020-02-10 09:55:00,114.25,114.65,114.18,114.65,19652.0,101.4512,101.8063,101.389,101.8063,19652.0
2020-02-10 10:00:00,114.59,114.7,114.37,114.42,25395.0,101.7531,101.8507,101.5577,101.6021,25395.0
2020-02-10 10:05:00,114.41,114.7,114.35,114.68,24198.0,101.5932,101.8507,101.54,101.833,24198.0
2020-02-10 10:10:00,114.7,114.76,114.47,114.53,22055.0,101.8507,101.904,101.6465,101.6998,22055.0
2020-02-10 10:15:00,114.59,114.65,114.41,114.58,14154.0,101.7531,101.8063,101.5932,101.7442,14154.0
2020-02-10 10:20:00,114.59,114.88,114.54,114.76,15854.0,101.7531,102.0106,101.7087,101.904,15854.0
2020-02-10 10:25:00,114.75,114.78,114.62,114.73,8872.0,101.8951,101.9218,101.7797,101.8774,8872.0
2020-02-10 10:30:00,114.71,114.8,114.42,114.62,13143.0,101.8596,101.9395,101.6021,101.7797,13143.0
2020-02-10 10:35:00,114.57,114.81,114.52,114.77,8976.0,101.7353,101.9484,101.6909,101.9129,8976.0
2020-02-10 10:40:00,114.76,114.86,114.71,114.77,12239.0,101.904,101.9928,101.8596,101.9129,12239.0
2020-02-10 10:45:00,114.8,115.11,114.79,115.07,15750.0,101.9395,102.2148,101.9307,102.1793,15750.0
2020-02-10 10:50:00,115.11,115.13,114.65,114.68,9436.0,102.2148,102.2326,101.8063,101.833,9436.0
2020-02-10 10:55:00,114.69,114.8,114.62,114.75,8800.0,101.8419,101.9395,101.7797,101.8951,8800.0
2020-02-10 11:00:00,114.75,114.97,114.75,114.83,6100.0,101.8951,102.0905,101.8951,101.9662,6100.0
2020-02-10 11:05:00,114.83,114.88,114.7,114.84,9154.0,101.9662,102.0106,101.8507,101.9751,9154.0
2020-02-10 11:10:00,114.85,114.9,114.73,114.89,11717.0,101.9839,102.0283,101.8774,102.0195,11717.0
2020-02-10 11:15:00,114.87,115.08,114.83,115.0,10038.0,102.0017,102.1882,101.9662,102.1171,10038.0
2020-02-10 11:20:00,114.98,115.2,114.98,115.16,5402.0,102.0994,102.2947,102.0994,102.2592,5402.0
2020-02-10 11:25:00,115.17,115.2,115.08,115.14,13342.0,102.2681,102.2947,102.1882,102.2415,13342.0
2020-02-10 11:30:00,115.17,115.18,115.0,115.06,10708.0,102.2681,102.277,102.1171,102.1704,10708.0
2020-02-10 11:35:00,115.03,115.24,114.89,115.2,7596.0,102.1438,102.3302,102.0195,102.2947,7596.0
2020-02-10 11:40:00,115.18,115.32,115.12,115.21,11993.0,102.277,102.4013,102.2237,102.3036,11993.0
2020-02-10 11:45:00,115.25,115.52,115.23,115.5,7488.0,102.3391,102.5789,102.3214,102.5611,7488.0
2020-02-10 11:50:00,115.51,115.53,115.27,115.29,12350.0,102.57,102.5878,102.3569,102.3746,12350.0
2020-02-10 11:55:00,115.31,115.42,115.29,115.36,4550.0,102.3924,102.4901,102.3746,102.4368,4550.0
2020-02-10 12:00:00,115.31,115.4,115.23,115.26,4020.0,102.3924,102.4723,102.3214,102.348,4020.0
2020-02-10 12:05:00,115.25,115.29,115.19,115.22,6181.0,102.3391,102.3746,102.2858,102.3125,6181.0
2020-02-10 12:10:00,115.22,115.26,115.18,115.26,4630.0,102.3125,102.348,102.277,102.348,4630.0
2020-02-10 12:15:00,115.26,115.27,115.17,115.2,10259.0,102.348,102.3569,102.2681,102.2947,10259.0
2020-02-10 12:20:00,115.21,115.21,114.97,115.16,24194.0,102.3036,102.3036,102.0905,102.2592,24194.0
2020-02-10 12:25:00,115.16,115.23,115.13,115.18,6010.0,102.2592,102.3214,102.2326,102.277,6010.0
2020-02-10 12:30:00,115.16,115.19,114.99,114.99,7262.0,102.2592,102.2858,102.1083,102.1083,7262.0
2020-02-10 12:35:00,115.0,115.07,114.91,115.07,6562.0,102.1171,102.1793,102.0372,102.1793,6562.0
2020-02-10 12:40:00,115.06,115.06,114.82,114.86,5492.0,102.1704,102.1704,101.9573,101.9928,5492.0
2020-02-10 12:45:00,114.86,114.97,114.86,114.95,3326.0,101.9928,102.0905,101.9928,102.0727,3326.0
2020-02-10 12:50:00,114.93,114.99,114.88,114.96,4227.0,102.055,102.1083,102.0106,102.0816,4227.0
2020-02-10 12:55:00,114.96,115.04,114.95,114.96,3591.0,102.0816,102.1527,102.0727,102.0816,3591.0
2020-02-10 13:00:00,115.0,115.12,114.98,115.08,4731.0,102.1171,102.2237,102.0994,102.1882,4731.0
2020-02-10 13:05:00,115.05,115.07,114.95,115.02,9744.0,102.1615,102.1793,102.0727,102.1349,9744.0
2020-02-10 13:10:00,114.99,115.03,114.95,114.98,3418.0,102.1083,102.1438,102.0727,102.0994,3418.0
2020-02-10 13:15:00,114.99,115.06,114.93,115.06,7149.0,102.1083,102.1704,102.055,102.1704,7149.0
2020-02-10 13:20:00,115.06,115.29,115.04,115.21,17233.0,102.1704,102.3746,102.1527,102.3036,17233.0
2020-02-10 13:25:00,115.2,115.23,115.15,115.18,4848.0,102.2947,102.3214,102.2503,102.277,4848.0
2020-02-10 13:30:00,115.21,115.27,115.19,115.27,3885.0,102.3036,102.3569,102.2858,102.3569,3885.0
2020-02-10 13:35:00,115.28,115.31,115.21,115.24,7465.0,102.3658,102.3924,102.3036,102.3302,7465.0
2020-02-10 13:40:00,115.24,115.25,115.08,115.08,4602.0,102.3302,102.3391,102.1882,102.1882,4602.0
2020-02-10 13:45:00,115.08,115.11,114.95,114.95,5367.0,102.1882,102.2148,102.0727,102.0727,5367.0
2020-02-10 13:50:00,114.94,115.1,114.94,115.04,6000.0,102.0639,102.2059,102.0639,102.1527,6000.0
2020-02-10 13:55:00,115.03,115.03,114.88,114.89,5650.0,102.1438,102.1438,102.0106,102.0195,5650.0
2020-02-10 14:00:00,114.89,114.96,114.77,114.81,10484.0,102.0195,102.0816,101.9129,101.9484,10484.0
2020-02-10 14:05:00,114.79,114.86,114.79,114.84,7561.0,101.9307,101.9928,101.9307,101.9751,7561.0
2020-02-10 14:10:00,114.82,114.94,114.82,114.91,6894.0,101.9573,102.0639,101.9573,102.0372,6894.0
2020-02-10 14:15:00,114.91,115.18,114.9,115.07,8213.0,102.0372,102.277,102.0283,102.1793,8213.0
2020-02-10 14:20:00,115.02,115.29,114.97,115.29,9886.0,102.1349,102.3746,102.0905,102.3746,9886.0
2020-02-10 14:25:00,115.27,115.48,115.27,115.42,6783.0,102.3569,102.5434,102.3569,102.4901,6783.0
2020-02-10 14:30:00,115.44,115.48,115.36,115.44,5990.0,102.5078,102.5434,102.4368,102.5078,5990.0
2020-02-10 14:35:00,115.45,115.45,115.34,115.34,5549.0,102.5167,102.5167,102.419,102.419,5549.0
2020-02-10 14:40:00,115.36,115.47,115.33,115.45,4745.0,102.4368,102.5345,102.4102,102.5167,4745.0
2020-02-10 14:45:00,115.42,115.46,115.39,115.41,3800.0,102.4901,102.5256,102.4634,102.4812,3800.0
2020-02-10 14:50:00,115.45,115.75,115.39,115.74,11244.0,102.5167,102.7831,102.4634,102.7742,11244.0
2020-02-10 14:55:00,115.75,115.8,115.64,115.74,8296.0,102.7831,102.8275,102.6854,102.7742,8296.0
2020-02-10 15:00:00,115.74,115.8,115.7,115.7,5292.0,102.7742,102.8275,102.7387,102.7387,5292.0
2020-02-10 15:05:00,115.73,115.86,115.69,115.84,7769.0,102.7654,102.8808,102.7298,102.863,7769.0
2020-02-10 15:10:00,115.86,116.0,115.85,115.89,12713.0,102.8808,103.0051,102.8719,102.9074,12713.0
2020-02-10 15:15:00,115.9,115.97,115.89,115.95,5921.0,102.9163,102.9785,102.9074,102.9607,5921.0
2020-02-10 15:20:00,115.95,115.96,115.85,115.87,8704.0,102.9607,102.9696,102.8719,102.8897,8704.0
2020-02-10 15:25:00,115.89,116.06,115.89,116.05,20478.0,102.9074,103.0584,102.9074,103.0495,20478.0
2020-02-10 15:30:00,116.05,116.11,115.92,116.04,15933.0,103.0495,103.1028,102.9341,103.0406,15933.0
2020-02-10 15:35:00,116.05,116.23,116.05,116.16,26577.0,103.0495,103.2093,103.0495,103.1472,26577.0
2020-02-10 15:40:00,116.18,116.22,116.06,116.13,17739.0,103.1649,103.2005,103.0584,103.1205,17739.0
2020-02-10 15:45:00,116.16,116.18,116.02,116.13,14207.0,103.1472,103.1649,103.0229,103.1205,14207.0
2020-02-10 15:50:00,116.14,116.2,116.0,116.18,41909.0,103.1294,103.1827,103.0051,103.1649,41909.0
2020-02-10 15:55:00,116.17,116.27,116.08,116.26,87154.0,103.1561,103.2449,103.0761,103.236,87154.0
2020-02-11 09:30:00,117.38,117.94,117.3,117.71,58132.0,104.2305,104.7278,104.1595,104.5235,58132.0
2020-02-11 09:35:00,117.71,117.88,117.13,117.35,21850.0,104.5235,104.6745,104.0085,104.2039,21850.0
2020-02-11 09:40:00,117.37,118.09,117.36,117.99,19593.0,104.2216,104.861,104.2128,104.7722,19593.0
2020-02-11 09:45:00,118.12,118.67,117.99,118.66,13089.0,104.8876,105.376,104.7722,105.3671,13089.0
2020-02-11 09:50:00,118.72,119.13,118.64,118.96,63161.0,105.4204,105.7845,105.3494,105.6335,63161.0
2020-02-11 09:55:00,118.97,119.03,118.57,118.63,19230.0,105.6424,105.6957,105.2872,105.3405,19230.0
2020-02-11 10:00:00,118.73,119.48,118.71,119.48,20816.0,105.4293,106.0953,105.4115,106.0953,20816.0
2020-02-11 10:05:00,119.49,120.06,119.48,120.05,41284.0,106.1041,106.6103,106.0953,106.6014,41284.0
2020-02-11 10:10:00,120.04,120.15,119.92,120.01,22345.0,106.5925,106.6902,106.486,106.5659,22345.0
2020-02-11 10:15:00,119.99,119.99,119.46,119.5,17430.0,106.5481,106.5481,106.0775,106.113,17430.0
2020-02-11 10:20:00,119.41,119.52,119.24,119.27,7685.0,106.0331,106.1308,105.8821,105.9088,7685.0
2020-02-11 10:25:00,119.42,119.6,119.33,119.41,8211.0,106.042,106.2018,105.9621,106.0331,8211.0
2020-02-11 10:30:00,119.45,119.8,119.44,119.58,12462.0,106.0686,106.3794,106.0597,106.1841,12462.0
2020-02-11 10:35:00,119.58,119.71,119.52,119.59,9555.0,106.1841,106.2995,106.1308,106.1929,9555.0
2020-02-11 10:40:00,119.58,119.81,119.55,119.81,8341.0,106.1841,106.3883,106.1574,106.3883,8341.0
2020-02-11 10:45:00,119.8,120.02,119.78,119.96,12668.0,106.3794,106.5748,106.3617,106.5215,12668.0
2020-02-11 10:50:00,119.97,120.03,119.74,119.77,9146.0,106.5304,106.5836,106.3261,106.3528,9146.0
2020-02-11 10:55:00,119.75,119.8,119.68,119.76,5489.0,106.335,106.3794,106.2729,106.3439,5489.0
2020-02-11 11:00:00,119.81,119.9,119.75,119.82,7153.0,106.3883,106.4682,106.335,106.3972,7153.0
2020-02-11 11:05:00,119.8,119.87,119.77,119.84,5060.0,106.3794,106.4416,106.3528,106.4149,5060.0
2020-02-11 11:10:00,119.85,119.9,119.66,119.69,8047.0,106.4238,106.4682,106.2551,106.2817,8047.0
2020-02-11 11:15:00,119.7,119.79,119.56,119.69,21827.0,106.2906,106.3705,106.1663,106.2817,21827.0
2020-02-11 11:20:00,119.7,119.72,119.42,119.65,6623.0,106.2906,106.3084,106.042,106.2462,6623.0
2020-02-11 11:25:00,119.68,119.77,119.58,119.61,7089.0,106.2729,106.3528,106.1841,106.2107,7089.0
2020-02-11 11:30:00,119.57,119.61,119.16,119.19,7434.0,106.1752,106.2107,105.8111,105.8377,7434.0
2020-02-11 11:35:00,119.19,119.33,119.02,119.05,8031.0,105.8377,105.9621,105.6868,105.7134,8031.0
2020-02-11 11:40:00,119.04,119.27,118.93,119.24,12027.0,105.7046,105.9088,105.6069,105.8821,12027.0
2020-02-11 11:45:00,119.23,119.26,119.1,119.24,7286.0,105.8733,105.8999,105.7578,105.8821,7286.0
2020-02-11 11:50:00,119.21,119.37,119.18,119.28,3840.0,105.8555,105.9976,105.8289,105.9177,3840.0
2020-02-11 11:55:00,119.29,119.42,119.11,119.11,6375.0,105.9265,106.042,105.7667,105.7667,6375.0
2020-02-11 12:00:00,119.13,119.35,119.12,119.27,8856.0,105.7845,105.9798,105.7756,105.9088,8856.0
2020-02-11 12:05:00,119.3,119.3,119.18,119.21,4800.0,105.9354,105.9354,105.8289,105.8555,4800.0
2020-02-11 12:10:00,119.19,119.3,119.17,119.25,5853.0,105.8377,105.9354,105.82,105.891,5853.0
2020-02-11 12:15:00,119.26,119.75,119.26,119.72,16050.0,105.8999,106.335,105.8999,106.3084,16050.0
2020-02-11 12:20:00,119.72,119.72,119.53,119.56,6840.0,106.3084,106.3084,106.1397,106.1663,6840.0
2020-02-11 12:25:00,119.54,119.65,119.46,119.65,7088.0,106.1485,106.2462,106.0775,106.2462,7088.0
2020-02-11 12:30:00,119.66,119.73,119.59,119.71,6703.0,106.2551,106.3173,106.1929,106.2995,6703.0
2020-02-11 12:35:00,119.72,119.74,119.6,119.73,8545.0,106.3084,106.3261,106.2018,106.3173,8545.0
2020-02-11 12:40:00,119.73,119.83,119.7,119.74,8477.0,106.3173,106.4061,106.2906,106.3261,8477.0
2020-02-11 12:45:00,119.76,119.79,119.68,119.71,5678.0,106.3439,106.3705,106.2729,106.2995,5678.0
2020-02-11 12:50:00,119.64,119.74,119.64,119.74,7954.0,106.2373,106.3261,106.2373,106.3261,7954.0
2020-02-11 12:55:00,119.76,119.95,119.68,119.9,7876.0,106.3439,106.5126,106.2729,106.4682,7876.0
2020-02-11 13:00:00,119.89,120.04,119.87,120.04,14799.0,106.4593,106.5925,106.4416,106.5925,14799.0
2020-02-11 13:05:00,120.03,120.13,119.99,120.01,10581.0,106.5836,106.6724,106.5481,106.5659,10581.0
2020-02-11 13:10:00,120.0,120.02,119.94,119.96,5841.0,106.557,106.5748,106.5037,106.5215,5841.0
2020-02-11 13:15:00,119.96,120.13,119.95,120.03,10915.0,106.5215,106.6724,106.5126,106.5836,10915.0
2020-02-11 13:20:00,120.05,120.09,119.93,120.05,9359.0,106.6014,106.6369,106.4949,106.6014,9359.0
2020-02-11 13:25:00,120.04,120.23,120.03,120.19,13038.0,106.5925,106.7612,106.5836,106.7257,13038.0
2020-02-11 13:30:00,120.19,120.29,120.1,120.11,7803.0,106.7257,106.8145,106.6458,106.6547,7803.0
2020-02-11 13:35:00,120.09,120.14,119.59,119.59,12340.0,106.6369,106.6813,106.1929,106.1929,12340.0
2020-02-11 13:40:00,119.57,119.88,119.57,119.85,4044.0,106.1752,106.4505,106.1752,106.4238,4044.0
2020-02-11 13:45:00,119.8,119.88,119.73,119.8,3613.0,106.3794,106.4505,106.3173,106.3794,3613.0
2020-02-11 13:50:00,119.77,119.78,119.3,119.3,7617.0,106.3528,106.3617,105.9354,105.9354,7617.0
2020-02-11 13:55:00,119.31,119.6,119.3,119.5,5430.0,105.9443,106.2018,105.9354,106.113,5430.0
2020-02-11 14:00:00,119.47,119.52,119.15,119.19,8076.0,106.0864,106.1308,105.8022,105.8377,8076.0
2020-02-11 14:05:00,119.2,119.25,118.95,119.22,21063.0,105.8466,105.891,105.6246,105.8644,21063.0
2020-02-11 14:10:00,119.2,119.27,119.06,119.07,8745.0,105.8466,105.9088,105.7223,105.7312,8745.0
2020-02-11 14:15:00,119.04,119.17,119.03,119.1,8334.0,105.7046,105.82,105.6957,105.7578,8334.0
2020-02-11 14:20:00,119.09,119.13,118.67,118.81,18147.0,105.749,105.7845,105.376,105.5003,18147.0
2020-02-11 14:25:00,118.85,118.96,118.82,118.96,6626.0,105.5358,105.6335,105.5092,105.6335,6626.0
2020-02-11 14:30:00,118.94,118.98,118.86,118.88,9245.0,105.6158,105.6513,105.5447,105.5625,9245.0
2020-02-11 14:35:00,118.94,119.05,118.8,119.01,12771.0,105.6158,105.7134,105.4914,105.6779,12771.0
2020-02-11 14:40:00,119.01,119.17,118.93,119.13,4667.0,105.6779,105.82,105.6069,105.7845,4667.0
2020-02-11 14:45:00,119.1,119.11,118.94,119.02,8405.0,105.7578,105.7667,105.6158,105.6868,8405.0
2020-02-11 14:50:00,119.01,119.15,119.01,119.15,10403.0,105.6779,105.8022,105.6779,105.8022,10403.0
2020-02-11 14:55:00,119.18,119.18,118.85,118.98,9555.0,105.8289,105.8289,105.5358,105.6513,9555.0
2020-02-11 15:00:00,119.03,119.2,119.01,119.1,4943.0,105.6957,105.8466,105.6779,105.7578,4943.0
2020-02-11 15:05:00,119.08,119.23,118.88,118.89,7645.0,105.7401,105.8733,105.5625,105.5714,7645.0
2020-02-11 15:10:00,118.89,118.92,118.76,118.79,7280.0,105.5714,105.598,105.4559,105.4826,7280.0
2020-02-11 15:15:00,118.76,118.9,118.45,118.47,11479.0,105.4559,105.5802,105.1806,105.1984,11479.0
2020-02-11 15:20:00,118.48,118.63,118.4,118.63,7462.0,105.2073,105.3405,105.1362,105.3405,7462.0
2020-02-11 15:25:00,118.62,118.73,118.47,118.53,8031.0,105.3316,105.4293,105.1984,105.2517,8031.0
2020-02-11 15:30:00,118.58,118.65,118.5,118.55,8175.0,105.2961,105.3582,105.225,105.2694,8175.0
2020-02-11 15:35:00,118.54,118.95,118.54,118.82,12726.0,105.2606,105.6246,105.2606,105.5092,12726.0
2020-02-11 15:40:00,118.8,118.93,118.8,118.93,9091.0,105.4914,105.6069,105.4914,105.6069,9091.0
2020-02-11 15:45:00,118.91,118.95,118.77,118.84,17206.0,105.5891,105.6246,105.4648,105.527,17206.0
2020-02-11 15:50:00,118.84,119.27,118.73,119.15,54164.0,105.527,105.9088,105.4293,105.8022,54164.0
2020-02-11 15:55:00,119.2,119.2,119.04,119.11,86962.0,105.8466,105.8466,105.7046,105.7667,86962.0
2020-02-12 09:30:00,120.61,122.1,120.43,121.68,83140.0,107.0987,108.4218,106.9388,108.0488,83140.0
2020-02-12 09:35:00,121.51,121.79,121.17,121.48,32293.0,107.8979,108.1465,107.5959,107.8712,32293.0
2020-02-12 09:40:00,121.45,121.81,121.45,121.77,34226.0,107.8446,108.1642,107.8446,108.1287,34226.0
2020-02-12 09:45:00,121.8,121.87,121.58,121.67,14815.0,108.1554,108.2175,107.96,108.0399,14815.0
2020-02-12 09:50:00,121.62,121.74,121.2,121.49,33663.0,107.9955,108.1021,107.6226,107.8801,33663.0
2020-02-12 09:55:00,121.44,121.98,121.39,121.98,19256.0,107.8357,108.3152,107.7913,108.3152,19256.0
2020-02-12 10:00:00,121.97,122.03,121.21,121.26,19000.0,108.3063,108.3596,107.6315,107.6759,19000.0
2020-02-12 10:05:00,121.26,121.51,121.1,121.42,22045.0,107.6759,107.8979,107.5338,107.8179,22045.0
2020-02-12 10:10:00,121.43,121.46,120.99,121.03,14796.0,107.8268,107.8535,107.4361,107.4716,14796.0
2020-02-12 10:15:00,121.01,121.02,120.72,120.98,21635.0,107.4539,107.4627,107.1964,107.4272,21635.0
2020-02-12 10:20:00,120.96,121.14,120.92,121.14,20578.0,107.4095,107.5693,107.3739,107.5693,20578.0
2020-02-12 10:25:00,121.14,121.35,120.96,121.24,14121.0,107.5693,107.7558,107.4095,107.6581,14121.0
2020-02-12 10:30:00,121.17,121.35,121.05,121.07,9020.0,107.5959,107.7558,107.4894,107.5071,9020.0
2020-02-12 10:35:00,121.08,121.27,121.06,121.19,10630.0,107.516,107.6847,107.4983,107.6137,10630.0
2020-02-12 10:40:00,121.21,121.3,121.12,121.3,7316.0,107.6315,107.7114,107.5515,107.7114,7316.0
2020-02-12 10:45:00,121.26,121.41,121.2,121.2,7044.0,107.6759,107.8091,107.6226,107.6226,7044.0
2020-02-12 10:50:00,121.23,121.34,121.15,121.33,4097.0,107.6492,107.7469,107.5782,107.738,4097.0
2020-02-12 10:55:00,121.3,121.37,121.14,121.17,6089.0,107.7114,107.7735,107.5693,107.5959,6089.0
2020-02-12 11:00:00,121.17,121.27,121.1,121.27,5058.0,107.5959,107.6847,107.5338,107.6847,5058.0
2020-02-12 11:05:00,121.27,121.34,121.14,121.24,5718.0,107.6847,107.7469,107.5693,107.6581,5718.0
2020-02-12 11:10:00,121.29,121.67,121.29,121.61,12518.0,107.7025,108.0399,107.7025,107.9866,12518.0
2020-02-12 11:15:00,121.63,121.79,121.6,121.73,9719.0,108.0044,108.1465,107.9778,108.0932,9719.0
2020-02-12 11:20:00,121.74,121.86,121.69,121.81,12938.0,108.1021,108.2086,108.0577,108.1642,12938.0
2020-02-12 11:25:00,121.8,121.95,121.79,121.89,7343.0,108.1554,108.2886,108.1465,108.2353,7343.0
2020-02-12 11:30:00,121.94,121.94,121.82,121.89,7844.0,108.2797,108.2797,108.1731,108.2353,7844.0
2020-02-12 11:35:00,121.89,122.04,121.83,121.91,9558.0,108.2353,108.3685,108.182,108.253,9558.0
2020-02-12 11:40:00,121.93,121.96,121.86,121.91,5430.0,108.2708,108.2974,108.2086,108.253,5430.0
2020-02-12 11:45:00,121.87,121.98,121.84,121.97,8197.0,108.2175,108.3152,108.1909,108.3063,8197.0
2020-02-12 11:50:00,121.98,122.33,121.96,122.27,22028.0,108.3152,108.626,108.2974,108.5727,22028.0
2020-02-12 11:55:00,122.26,122.4,122.15,122.4,17926.0,108.5638,108.6881,108.4662,108.6881,17926.0
2020-02-12 12:00:00,122.43,122.69,122.4,122.66,23131.0,108.7148,108.9457,108.6881,108.919,23131.0
2020-02-12 12:05:00,122.67,122.7,122.27,122.29,27483.0,108.9279,108.9545,108.5727,108.5905,27483.0
2020-02-12 12:10:00,122.29,122.32,122.15,122.31,10326.0,108.5905,108.6171,108.4662,108.6082,10326.0
2020-02-12 12:15:00,122.28,122.64,122.19,122.63,10277.0,108.5816,108.9013,108.5017,108.8924,10277.0
2020-02-12 12:20:00,122.68,122.73,122.62,122.67,23517.0,108.9368,108.9812,108.8835,108.9279,23517.0
2020-02-12 12:25:00,122.64,122.67,122.45,122.57,9344.0,108.9013,108.9279,108.7325,108.8391,9344.0
2020-02-12 12:30:00,122.57,122.67,122.51,122.67,15415.0,108.8391,108.9279,108.7858,108.9279,15415.0
2020-02-12 12:35:00,122.67,122.79,122.66,122.72,6566.0,108.9279,109.0345,108.919,108.9723,6566.0
2020-02-12 12:40:00,122.71,122.77,122.67,122.69,5578.0,108.9634,109.0167,108.9279,108.9457,5578.0
2020-02-12 12:45:00,122.72,122.81,122.7,122.76,8869.0,108.9723,109.0522,108.9545,109.0078,8869.0
2020-02-12 12:50:00,122.78,122.95,122.77,122.83,7013.0,109.0256,109.1765,109.0167,109.07,7013.0
2020-02-12 12:55:00,122.82,122.85,122.71,122.73,7409.0,109.0611,109.0877,108.9634,108.9812,7409.0
2020-02-12 13:00:00,122.69,122.75,122.62,122.65,7606.0,108.9457,108.9989,108.8835,108.9101,7606.0
2020-02-12 13:05:00,122.67,122.7,122.49,122.58,11381.0,108.9279,108.9545,108.7681,108.848,11381.0
2020-02-12 13:10:00,122.52,122.53,122.39,122.41,5694.0,108.7947,108.8036,108.6793,108.697,5694.0
2020-02-12 13:15:00,122.42,122.49,122.37,122.42,5035.0,108.7059,108.7681,108.6615,108.7059,5035.0
2020-02-12 13:20:00,122.43,122.49,122.27,122.3,4400.0,108.7148,108.7681,108.5727,108.5994,4400.0
2020-02-12 13:25:00,122.3,122.47,122.23,122.29,7157.0,108.5994,108.7503,108.5372,108.5905,7157.0
2020-02-12 13:30:00,122.29,122.49,122.26,122.48,6846.0,108.5905,108.7681,108.5638,108.7592,6846.0
2020-02-12 13:35:00,122.48,122.49,122.42,122.44,4130.0,108.7592,108.7681,108.7059,108.7237,4130.0
2020-02-12 13:40:00,122.47,122.56,122.45,122.53,10582.0,108.7503,108.8302,108.7325,108.8036,10582.0
2020-02-12 13:45:00,122.53,122.62,122.44,122.59,11257.0,108.8036,108.8835,108.7237,108.8569,11257.0
2020-02-12 13:50:00,122.64,122.64,122.3,122.32,8863.0,108.9013,108.9013,108.5994,108.6171,8863.0
2020-02-12 13:55:00,122.29,122.42,122.28,122.42,3188.0,108.5905,108.7059,108.5816,108.7059,3188.0
2020-02-12 14:00:00,122.41,122.45,122.32,122.37,5784.0,108.697,108.7325,108.6171,108.6615,5784.0
2020-02-12 14:05:00,122.39,122.47,122.31,122.47,2889.0,108.6793,108.7503,108.6082,108.7503,2889.0
2020-02-12 14:10:00,122.48,122.52,122.36,122.43,6420.0,108.7592,108.7947,108.6526,108.7148,6420.0
2020-02-12 14:15:00,122.42,122.52,122.4,122.4,4873.0,108.7059,108.7947,108.6881,108.6881,4873.0
2020-02-12 14:20:00,122.39,122.71,122.39,122.67,10996.0,108.6793,108.9634,108.6793,108.9279,10996.0
2020-02-12 14:25:00,122.72,122.97,122.7,122.96,12210.0,108.9723,109.1943,108.9545,109.1854,12210.0
2020-02-12 14:30:00,122.97,122.97,122.78,122.8,8798.0,109.1943,109.1943,109.0256,109.0433,8798.0
2020-02-12 14:35:00,122.79,122.81,122.7,122.77,7424.0,109.0345,109.0522,108.9545,109.0167,7424.0
2020-02-12 14:40:00,122.78,122.9,122.78,122.84,6019.0,109.0256,109.1321,109.0256,109.0789,6019.0
2020-02-12 14:45:00,122.83,123.22,122.82,123.14,44695.0,109.07,109.4163,109.0611,109.3453,44695.0
2020-02-12 14:50:00,123.14,123.2,122.88,122.93,16042.0,109.3453,109.3985,109.1144,109.1588,16042.0
2020-02-12 14:55:00,122.92,123.0,122.83,122.96,13951.0,109.1499,109.2209,109.07,109.1854,13951.0
2020-02-12 15:00:00,122.96,123.18,122.96,123.17,11388.0,109.1854,109.3808,109.1854,109.3719,11388.0
2020-02-12 15:05:00,123.19,123.28,122.91,122.91,12574.0,109.3896,109.4696,109.141,109.141,12574.0
2020-02-12 15:10:00,122.96,122.98,122.8,122.89,10803.0,109.1854,109.2032,109.0433,109.1233,10803.0
2020-02-12 15:15:00,122.85,123.07,122.82,123.02,10529.0,109.0877,109.2831,109.0611,109.2387,10529.0
2020-02-12 15:20:00,123.03,123.03,122.79,122.85,10761.0,109.2476,109.2476,109.0345,109.0877,10761.0
2020-02-12 15:25:00,122.89,123.1,122.88,123.07,16804.0,109.1233,109.3097,109.1144,109.2831,16804.0
2020-02-12 15:30:00,123.06,123.06,122.72,122.82,19568.0,109.2742,109.2742,108.9723,109.0611,19568.0
2020-02-12 15:35:00,122.83,122.96,122.79,122.94,24197.0,109.07,109.1854,109.0345,109.1677,24197.0
2020-02-12 15:40:00,122.94,123.18,122.94,123.13,29812.0,109.1677,109.3808,109.1677,109.3364,29812.0
2020-02-12 15:45:00,123.11,123.19,123.04,123.06,35832.0,109.3186,109.3896,109.2565,109.2742,35832.0
2020-02-12 15:50:00,123.07,123.26,123.07,123.18,57977.0,109.2831,109.4518,109.2831,109.3808,57977.0
2020-02-12 15:55:00,123.15,123.16,122.82,123.08,99562.0,109.3541,109.363,109.0611,109.292,99562.0
2020-02-13 09:30:00,121.84,121.9,121.11,121.48,49242.0,108.1909,108.2442,107.5427,107.8712,49242.0
2020-02-13 09:35:00,121.5,121.68,121.15,121.25,18446.0,107.889,108.0488,107.5782,107.667,18446.0
2020-02-13 09:40:00,121.29,121.74,121.05,121.51,25395.0,107.7025,108.1021,107.4894,107.8979,25395.0
2020-02-13 09:45:00,121.52,121.6,121.2,121.41,20553.0,107.9067,107.9778,107.6226,107.8091,20553.0
2020-02-13 09:50:00,121.44,121.65,121.33,121.51,34915.0,107.8357,108.0222,107.738,107.8979,34915.0
2020-02-13 09:55:00,121.54,121.64,121.36,121.48,34099.0,107.9245,108.0133,107.7647,107.8712,34099.0
2020-02-13 10:00:00,121.49,121.62,121.22,121.51,25033.0,107.8801,107.9955,107.6403,107.8979,25033.0
2020-02-13 10:05:00,121.54,122.55,121.53,122.51,53002.0,107.9245,108.8213,107.9156,108.7858,53002.0
2020-02-13 10:10:00,122.49,122.8,122.39,122.79,18253.0,108.7681,109.0433,108.6793,109.0345,18253.0
2020-02-13 10:15:00,122.77,123.07,122.72,122.98,25635.0,109.0167,109.2831,108.9723,109.2032,25635.0
2020-02-13 10:20:00,122.96,123.17,122.65,122.65,45032.0,109.1854,109.3719,108.9101,108.9101,45032.0
2020-02-13 10:25:00,122.65,122.89,122.64,122.73,10761.0,108.9101,109.1233,108.9013,108.9812,10761.0
2020-02-13 10:30:00,122.7,122.89,122.55,122.89,9650.0,108.9545,109.1233,108.8213,109.1233,9650.0
2020-02-13 10:35:00,122.93,122.93,122.67,122.89,22080.0,109.1588,109.1588,108.9279,109.1233,22080.0
2020-02-13 10:40:00,122.85,123.02,122.83,122.99,15734.0,109.0877,109.2387,109.07,109.2121,15734.0
2020-02-13 10:45:00,123.08,123.32,123.07,123.32,17539.0,109.292,109.5051,109.2831,109.5051,17539.0
2020-02-13 10:50:00,123.36,123.63,123.31,123.6,14119.0,109.5406,109.7804,109.4962,109.7537,14119.0
2020-02-13 10:55:00,123.6,123.84,123.57,123.84,12535.0,109.7537,109.9668,109.7271,109.9668,12535.0
2020-02-13 11:00:00,123.85,124.05,123.79,124.0,35442.0,109.9757,110.1533,109.9224,110.1089,35442.0
2020-02-13 11:05:00,124.02,124.13,123.87,124.03,21856.0,110.1267,110.2243,109.9935,110.1355,21856.0
2020-02-13 11:10:00,124.03,124.08,123.92,124.0,9156.0,110.1355,110.1799,110.0379,110.1089,9156.0
2020-02-13 11:15:00,123.98,124.02,123.89,123.98,10715.0,110.0912,110.1267,110.0112,110.0912,10715.0
2020-02-13 11:20:00,123.96,124.06,123.85,124.04,11481.0,110.0734,110.1622,109.9757,110.1444,11481.0
2020-02-13 11:25:00,124.04,124.2,124.02,124.14,5345.0,110.1444,110.2865,110.1267,110.2332,5345.0
2020-02-13 11:30:00,124.14,124.19,123.88,124.11,9857.0,110.2332,110.2776,110.0024,110.2066,9857.0
2020-02-13 11:35:00,124.08,124.22,124.05,124.21,6125.0,110.1799,110.3043,110.1533,110.2954,6125.0
2020-02-13 11:40:00,124.19,124.52,124.05,124.07,13319.0,110.2776,110.5707,110.1533,110.1711,13319.0
2020-02-13 11:45:00,124.0,124.01,123.86,123.89,3851.0,110.1089,110.1178,109.9846,110.0112,3851.0
2020-02-13 11:50:00,123.92,124.05,123.88,123.88,4621.0,110.0379,110.1533,110.0024,110.0024,4621.0
2020-02-13 11:55:00,123.92,124.06,123.9,124.06,5844.0,110.0379,110.1622,110.0201,110.1622,5844.0
2020-02-13 12:00:00,124.03,124.15,124.01,124.13,11852.0,110.1355,110.2421,110.1178,110.2243,11852.0
2020-02-13 12:05:00,124.15,124.18,124.07,124.14,4125.0,110.2421,110.2687,110.1711,110.2332,4125.0
2020-02-13 12:10:00,124.14,124.17,123.99,124.01,63446.0,110.2332,110.2599,110.1,110.1178,63446.0
2020-02-13 12:15:00,124.0,124.08,123.9,123.9,33508.0,110.1089,110.1799,110.0201,110.0201,33508.0
2020-02-13 12:20:00,123.86,123.94,123.77,123.92,41724.0,109.9846,110.0556,109.9047,110.0379,41724.0
2020-02-13 12:25:00,123.92,124.1,123.44,123.46,85477.0,110.0379,110.1977,109.6116,109.6294,85477.0
2020-02-13 12:30:00,123.46,123.5,123.35,123.5,19455.0,109.6294,109.6649,109.5317,109.6649,19455.0
2020-02-13 12:35:00,123.5,123.5,123.36,123.39,7649.0,109.6649,109.6649,109.5406,109.5672,7649.0
2020-02-13 12:40:00,123.38,123.4,123.13,123.17,5732.0,109.5584,109.5761,109.3364,109.3719,5732.0
2020-02-13 12:45:00,123.22,123.37,123.2,123.29,12778.0,109.4163,109.5495,109.3985,109.4784,12778.0
2020-02-13 12:50:00,123.31,123.35,123.04,123.04,6671.0,109.4962,109.5317,109.2565,109.2565,6671.0
2020-02-13 12:55:00,123.07,123.07,122.19,122.19,25845.0,109.2831,109.2831,108.5017,108.5017,25845.0
2020-02-13 13:00:00,122.18,122.36,122.09,122.12,31842.0,108.4928,108.6526,108.4129,108.4395,31842.0
2020-02-13 13:05:00,122.12,122.15,121.75,121.76,17095.0,108.4395,108.4662,108.111,108.1198,17095.0
2020-02-13 13:10:00,121.79,122.14,121.75,121.97,33889.0,108.1465,108.4573,108.111,108.3063,33889.0
2020-02-13 13:15:00,121.95,122.23,121.87,122.18,8074.0,108.2886,108.5372,108.2175,108.4928,8074.0
2020-02-13 13:20:00,122.19,122.45,122.14,122.41,14060.0,108.5017,108.7325,108.4573,108.697,14060.0
2020-02-13 13:25:00,122.42,122.62,122.42,122.56,6574.0,108.7059,108.8835,108.7059,108.8302,6574.0
2020-02-13 13:30:00,122.55,122.55,122.4,122.43,4185.0,108.8213,108.8213,108.6881,108.7148,4185.0
2020-02-13 13:35:00,122.45,122.53,122.4,122.53,2400.0,108.7325,108.8036,108.6881,108.8036,2400.0
2020-02-13 13:40:00,122.54,122.67,122.52,122.62,5515.0,108.8125,108.9279,108.7947,108.8835,5515.0
2020-02-13 13:45:00,122.61,122.83,122.61,122.83,4263.0,108.8746,109.07,108.8746,109.07,4263.0
2020-02-13 13:50:00,122.83,122.9,122.73,122.78,5400.0,109.07,109.1321,108.9812,109.0256,5400.0
2020-02-13 13:55:00,122.75,122.94,122.73,122.91,4659.0,108.9989,109.1677,108.9812,109.141,4659.0
2020-02-13 14:00:00,122.88,122.99,122.85,122.97,5737.0,109.1144,109.2121,109.0877,109.1943,5737.0
2020-02-13 14:05:00,122.95,122.98,122.82,122.82,6536.0,109.1765,109.2032,109.0611,109.0611,6536.0
2020-02-13 14:10:00,122.84,122.84,122.64,122.72,7691.0,109.0789,109.0789,108.9013,108.9723,7691.0
2020-02-13 14:15:00,122.73,122.86,122.68,122.8,4418.0,108.9812,109.0966,108.9368,109.0433,4418.0
2020-02-13 14:20:00,122.83,122.98,122.83,122.93,1518.0,109.07,109.2032,109.07,109.1588,1518.0
2020-02-13 14:25:00,122.97,123.0,122.87,122.91,6271.0,109.1943,109.2209,109.1055,109.141,6271.0
2020-02-13 14:30:00,122.97,123.1,122.87,123.08,5615.0,109.1943,109.3097,109.1055,109.292,5615.0
2020-02-13 14:35:00,123.05,123.05,122.82,122.83,6036.0,109.2653,109.2653,109.0611,109.07,6036.0
2020-02-13 14:40:00,122.82,122.94,122.7,122.84,28505.0,109.0611,109.1677,108.9545,109.0789,28505.0
2020-02-13 14:45:00,122.85,122.87,122.74,122.87,4676.0,109.0877,109.1055,108.9901,109.1055,4676.0
2020-02-13 14:50:00,122.88,122.95,122.81,122.93,2621.0,109.1144,109.1765,109.0522,109.1588,2621.0
2020-02-13 14:55:00,122.93,123.0,122.87,122.89,4363.0,109.1588,109.2209,109.1055,109.1233,4363.0
2020-02-13 15:00:00,122.92,122.97,122.48,122.49,9870.0,109.1499,109.1943,108.7592,108.7681,9870.0
2020-02-13 15:05:00,122.48,122.61,122.48,122.55,5519.0,108.7592,108.8746,108.7592,108.8213,5519.0
2020-02-13 15:10:00,122.56,122.59,122.31,122.32,6696.0,108.8302,108.8569,108.6082,108.6171,6696.0
2020-02-13 15:15:00,122.34,122.38,122.25,122.33,7449.0,108.6349,108.6704,108.555,108.626,7449.0
2020-02-13 15:20:00,122.33,122.49,122.33,122.47,3737.0,108.626,108.7681,108.626,108.7503,3737.0
2020-02-13 15:25:00,122.5,122.51,122.41,122.49,13246.0,108.7769,108.7858,108.697,108.7681,13246.0
2020-02-13 15:30:00,122.48,122.63,122.42,122.58,13562.0,108.7592,108.8924,108.7059,108.848,13562.0
2020-02-13 15:35:00,122.59,122.66,122.32,122.33,10200.0,108.8569,108.919,108.6171,108.626,10200.0
2020-02-13 15:40:00,122.34,122.35,122.17,122.29,11029.0,108.6349,108.6438,108.4839,108.5905,11029.0
2020-02-13 15:45:00,122.29,122.4,122.22,122.26,10628.0,108.5905,108.6881,108.5283,108.5638,10628.0
2020-02-13 15:50:00,122.28,122.55,122.2,122.51,34453.0,108.5816,108.8213,108.5106,108.7858,34453.0
2020-02-13 15:55:00,122.5,122.64,122.5,122.63,44860.0,108.7769,108.9013,108.7769,108.8924,44860.0
2020-02-14 09:30:00,122.84,123.63,122.8,122.96,45814.0,109.0789,109.7804,109.0433,109.1854,45814.0
2020-02-14 09:35:00,123.05,123.15,122.42,122.75,17191.0,109.2653,109.3541,108.7059,108.9989,17191.0
2020-02-14 09:40:00,122.67,122.78,121.63,121.67,16173.0,108.9279,109.0256,108.0044,108.0399,16173.0
2020-02-14 09:45:00,121.63,121.92,121.59,121.8,7179.0,108.0044,108.2619,107.9689,108.1554,7179.0
2020-02-14 09:50:00,121.79,121.98,121.56,121.78,5893.0,108.1465,108.3152,107.9423,108.1376,5893.0
2020-02-14 09:55:00,121.83,122.0,121.58,121.79,7260.0,108.182,108.333,107.96,108.1465,7260.0
2020-02-14 10:00:00,121.83,122.0,121.35,121.52,11930.0,108.182,108.333,107.7558,107.9067,11930.0
2020-02-14 10:05:00,121.42,121.42,121.17,121.27,10005.0,107.8179,107.8179,107.5959,107.6847,10005.0
2020-02-14 10:10:00,121.23,121.26,120.94,121.0,27740.0,107.6492,107.6759,107.3917,107.445,27740.0
2020-02-14 10:15:00,121.01,121.06,120.77,120.87,24822.0,107.4539,107.4983,107.2408,107.3295,24822.0
2020-02-14 10:20:00,120.88,121.12,120.88,121.05,6099.0,107.3384,107.5515,107.3384,107.4894,6099.0
2020-02-14 10:25:00,121.04,121.05,120.81,120.84,12291.0,107.4805,107.4894,107.2763,107.3029,12291.0
2020-02-14 10:30:00,120.82,120.87,120.7,120.77,18964.0,107.2851,107.3295,107.1786,107.2408,18964.0
2020-02-14 10:35:00,120.78,120.98,120.78,120.98,8013.0,107.2496,107.4272,107.2496,107.4272,8013.0
2020-02-14 10:40:00,121.0,121.01,120.53,120.58,28704.0,107.445,107.4539,107.0276,107.072,28704.0
2020-02-14 10:45:00,120.59,120.68,120.41,120.51,34562.0,107.0809,107.1608,106.9211,107.0099,34562.0
2020-02-14 10:50:00,120.5,120.72,120.42,120.57,22282.0,107.001,107.1964,106.93,107.0632,22282.0
2020-02-14 10:55:00,120.62,120.76,120.59,120.76,14009.0,107.1076,107.2319,107.0809,107.2319,14009.0
2020-02-14 11:00:00,120.78,120.84,120.52,120.59,18807.0,107.2496,107.3029,107.0188,107.0809,18807.0
2020-02-14 11:05:00,120.55,120.66,120.44,120.55,15050.0,107.0454,107.1431,106.9477,107.0454,15050.0
2020-02-14 11:10:00,120.6,120.73,120.6,120.7,3925.0,107.0898,107.2052,107.0898,107.1786,3925.0
2020-02-14 11:15:00,120.69,120.75,120.57,120.69,6144.0,107.1697,107.223,107.0632,107.1697,6144.0
2020-02-14 11:20:00,120.62,120.62,120.51,120.55,5596.0,107.1076,107.1076,107.0099,107.0454,5596.0
2020-02-14 11:25:00,120.56,120.59,120.33,120.42,4829.0,107.0543,107.0809,106.85,106.93,4829.0
2020-02-14 11:30:00,120.38,120.42,120.23,120.37,6797.0,106.8944,106.93,106.7612,106.8856,6797.0
2020-02-14 11:35:00,120.32,120.42,120.27,120.29,5588.0,106.8412,106.93,106.7968,106.8145,5588.0
2020-02-14 11:40:00,120.26,120.31,120.17,120.21,6849.0,106.7879,106.8323,106.708,106.7435,6849.0
2020-02-14 11:45:00,120.25,120.37,120.18,120.19,5775.0,106.779,106.8856,106.7168,106.7257,5775.0
2020-02-14 11:50:00,120.13,120.18,120.02,120.05,5397.0,106.6724,106.7168,106.5748,106.6014,5397.0
2020-02-14 11:55:00,120.02,120.12,119.95,120.06,24545.0,106.5748,106.6636,106.5126,106.6103,24545.0
2020-02-14 12:00:00,120.09,120.32,120.08,120.24,7217.0,106.6369,106.8412,106.628,106.7701,7217.0
2020-02-14 12:05:00,120.29,120.43,120.23,120.37,8065.0,106.8145,106.9388,106.7612,106.8856,8065.0
2020-02-14 12:10:00,120.37,120.37,120.1,120.2,9324.0,106.8856,106.8856,106.6458,106.7346,9324.0
2020-02-14 12:15:00,120.17,120.22,120.03,120.03,11108.0,106.708,106.7524,106.5836,106.5836,11108.0
2020-02-14 12:20:00,120.03,120.06,119.95,120.03,21048.0,106.5836,106.6103,106.5126,106.5836,21048.0
2020-02-14 12:25:00,120.05,120.24,120.05,120.17,9204.0,106.6014,106.7701,106.6014,106.708,9204.0
2020-02-14 12:30:00,120.17,120.18,119.68,119.72,53218.0,106.708,106.7168,106.2729,106.3084,53218.0
2020-02-14 12:35:00,119.72,119.73,119.39,119.68,26051.0,106.3084,106.3173,106.0153,106.2729,26051.0
2020-02-14 12:40:00,119.69,119.77,119.62,119.68,6982.0,106.2817,106.3528,106.2196,106.2729,6982.0
2020-02-14 12:45:00,119.67,119.7,119.09,119.2,30349.0,106.264,106.2906,105.749,105.8466,30349.0
2020-02-14 12:50:00,119.21,119.35,119.19,119.23,14281.0,105.8555,105.9798,105.8377,105.8733,14281.0
2020-02-14 12:55:00,119.24,119.33,119.12,119.33,9674.0,105.8821,105.9621,105.7756,105.9621,9674.0
2020-02-14 13:00:00,119.26,119.27,119.09,119.26,12426.0,105.8999,105.9088,105.749,105.8999,12426.0
2020-02-14 13:05:00,119.33,119.34,118.83,118.87,29816.0,105.9621,105.9709,105.5181,105.5536,29816.0
2020-02-14 13:10:00,118.9,119.2,118.9,119.14,6779.0,105.5802,105.8466,105.5802,105.7934,6779.0
2020-02-14 13:15:00,119.14,119.25,119.12,119.17,5533.0,105.7934,105.891,105.7756,105.82,5533.0
2020-02-14 13:20:00,119.18,119.28,119.18,119.22,6073.0,105.8289,105.9177,105.8289,105.8644,6073.0
2020-02-14 13:25:00,119.24,119.35,119.17,119.23,15516.0,105.8821,105.9798,105.82,105.8733,15516.0
2020-02-14 13:30:00,119.22,119.22,118.78,118.98,32831.0,105.8644,105.8644,105.4737,105.6513,32831.0
2020-02-14 13:35:00,118.98,119.0,118.86,118.88,15575.0,105.6513,105.669,105.5447,105.5625,15575.0
2020-02-14 13:40:00,118.87,118.93,118.71,118.8,13485.0,105.5536,105.6069,105.4115,105.4914,13485.0
2020-02-14 13:45:00,118.77,118.9,118.74,118.8,9845.0,105.4648,105.5802,105.4382,105.4914,9845.0
2020-02-14 13:50:00,118.8,118.81,118.41,118.41,14902.0,105.4914,105.5003,105.1451,105.1451,14902.0
2020-02-14 13:55:00,118.44,118.54,118.35,118.43,12916.0,105.1718,105.2606,105.0919,105.1629,12916.0
2020-02-14 14:00:00,118.43,118.79,118.42,118.73,11593.0,105.1629,105.4826,105.154,105.4293,11593.0
2020-02-14 14:05:00,118.72,118.77,118.61,118.71,7181.0,105.4204,105.4648,105.3227,105.4115,7181.0
2020-02-14 14:10:00,118.71,118.96,118.66,118.66,15651.0,105.4115,105.6335,105.3671,105.3671,15651.0
2020-02-14 14:15:00,118.62,118.67,118.25,118.38,22524.0,105.3316,105.376,105.0031,105.1185,22524.0
2020-02-14 14:20:00,118.38,118.65,118.38,118.59,4761.0,105.1185,105.3582,105.1185,105.305,4761.0
2020-02-14 14:25:00,118.66,118.72,118.58,118.72,14608.0,105.3671,105.4204,105.2961,105.4204,14608.0
2020-02-14 14:30:00,118.69,118.78,118.47,118.62,15333.0,105.3938,105.4737,105.1984,105.3316,15333.0
2020-02-14 14:35:00,118.63,118.97,118.58,118.91,25259.0,105.3405,105.6424,105.2961,105.5891,25259.0
2020-02-14 14:40:00,118.93,118.93,118.82,118.92,9933.0,105.6069,105.6069,105.5092,105.598,9933.0
2020-02-14 14:45:00,118.95,118.99,118.82,118.92,9229.0,105.6246,105.6602,105.5092,105.598,9229.0
2020-02-14 14:50:00,118.88,118.97,118.87,118.95,7100.0,105.5625,105.6424,105.5536,105.6246,7100.0
2020-02-14 14:55:00,118.96,118.98,118.88,118.94,14551.0,105.6335,105.6513,105.5625,105.6158,14551.0
2020-02-14 15:00:00,118.93,118.93,118.79,118.8,6895.0,105.6069,105.6069,105.4826,105.4914,6895.0
2020-02-14 15:05:00,118.81,118.83,118.52,118.53,17237.0,105.5003,105.5181,105.2428,105.2517,17237.0
2020-02-14 15:10:00,118.55,118.65,118.46,118.65,15240.0,105.2694,105.3582,105.1895,105.3582,15240.0
2020-02-14 15:15:00,118.63,118.68,118.5,118.52,7330.0,105.3405,105.3849,105.225,105.2428,7330.0
2020-02-14 15:20:00,118.49,118.68,118.48,118.64,10483.0,105.2162,105.3849,105.2073,105.3494,10483.0
2020-02-14 15:25:00,118.64,118.8,118.61,118.77,10277.0,105.3494,105.4914,105.3227,105.4648,10277.0
2020-02-14 15:30:00,118.76,118.91,118.72,118.79,15344.0,105.4559,105.5891,105.4204,105.4826,15344.0
2020-02-14 15:35:00,118.8,118.91,118.61,118.87,19893.0,105.4914,105.5891,105.3227,105.5536,19893.0
2020-02-14 15:40:00,118.88,118.98,118.84,118.89,14582.0,105.5625,105.6513,105.527,105.5714,14582.0
2020-02-14 15:45:00,118.9,119.0,118.89,118.96,36770.0,105.5802,105.669,105.5714,105.6335,36770.0
2020-02-14 15:50:00,118.96,119.1,118.87,119.08,49810.0,105.6335,105.7578,105.5536,105.7401,49810.0
2020-02-14 15:55:00,119.09,119.09,118.96,118.98,59921.0,105.749,105.749,105.6335,105.6513,59921.0
2020-02-18 09:30:00,116.2,117.8,115.6,117.72,200224.0,103.1827,104.6035,102.6499,104.5324,200224.0
2020-02-18 09:35:00,117.64,117.95,117.15,117.5,91885.0,104.4614,104.7367,104.0263,104.3371,91885.0
2020-02-18 09:40:00,117.49,117.75,116.61,116.7,37958.0,104.3282,104.5591,103.5468,103.6267,37958.0
2020-02-18 09:45:00,116.65,117.22,116.65,116.76,21801.0,103.5823,104.0884,103.5823,103.68,21801.0
2020-02-18 09:50:00,116.75,117.12,116.65,116.97,22262.0,103.6711,103.9996,103.5823,103.8664,22262.0
2020-02-18 09:55:00,116.92,116.98,116.7,116.88,11705.0,103.822,103.8753,103.6267,103.7865,11705.0
2020-02-18 10:00:00,116.91,117.22,116.76,116.77,20736.0,103.8132,104.0884,103.68,103.6888,20736.0
2020-02-18 10:05:00,116.8,117.58,116.74,117.42,20467.0,103.7155,104.4081,103.6622,104.266,20467.0
2020-02-18 10:10:00,117.47,118.25,117.42,118.1,23831.0,104.3104,105.0031,104.266,104.8699,23831.0
2020-02-18 10:15:00,118.14,118.79,118.13,118.54,34156.0,104.9054,105.4826,104.8965,105.2606,34156.0
2020-02-18 10:20:00,118.51,118.65,118.19,118.32,19904.0,105.2339,105.3582,104.9498,105.0652,19904.0
2020-02-18 10:25:00,118.29,118.38,117.77,117.77,18420.0,105.0386,105.1185,104.5768,104.5768,18420.0
2020-02-18 10:30:00,117.7,117.78,117.43,117.59,23403.0,104.5147,104.5857,104.2749,104.417,23403.0
2020-02-18 10:35:00,117.59,117.66,117.38,117.54,22008.0,104.417,104.4791,104.2305,104.3726,22008.0
2020-02-18 10:40:00,117.55,117.62,117.39,117.54,19676.0,104.3815,104.4436,104.2394,104.3726,19676.0
2020-02-18 10:45:00,117.59,117.85,117.59,117.71,20653.0,104.417,104.6479,104.417,104.5235,20653.0
2020-02-18 10:50:00,117.73,117.75,117.55,117.58,9695.0,104.5413,104.5591,104.3815,104.4081,9695.0
2020-02-18 10:55:00,117.62,117.86,117.58,117.81,9489.0,104.4436,104.6567,104.4081,104.6123,9489.0
2020-02-18 11:00:00,117.82,117.87,117.69,117.76,12626.0,104.6212,104.6656,104.5058,104.5679,12626.0
2020-02-18 11:05:00,117.76,117.86,117.65,117.67,8017.0,104.5679,104.6567,104.4703,104.488,8017.0
2020-02-18 11:10:00,117.63,117.69,117.6,117.64,9120.0,104.4525,104.5058,104.4259,104.4614,9120.0
2020-02-18 11:15:00,117.64,117.67,117.42,117.48,20893.0,104.4614,104.488,104.266,104.3193,20893.0
2020-02-18 11:20:00,117.46,117.47,117.09,117.1,23167.0,104.3016,104.3104,103.973,103.9819,23167.0
2020-02-18 11:25:00,117.08,117.13,116.9,116.95,21768.0,103.9641,104.0085,103.8043,103.8487,21768.0
2020-02-18 11:30:00,116.93,117.1,116.92,117.04,42277.0,103.8309,103.9819,103.822,103.9286,42277.0
2020-02-18 11:35:00,117.06,117.15,116.95,117.07,23488.0,103.9464,104.0263,103.8487,103.9552,23488.0
2020-02-18 11:40:00,117.1,117.1,116.81,116.83,14175.0,103.9819,103.9819,103.7244,103.7421,14175.0
2020-02-18 11:45:00,116.82,116.95,116.81,116.85,14791.0,103.7332,103.8487,103.7244,103.7599,14791.0
2020-02-18 11:50:00,116.9,117.05,116.71,116.72,14651.0,103.8043,103.9375,103.6356,103.6445,14651.0
2020-02-18 11:55:00,116.72,116.75,116.43,116.44,22949.0,103.6445,103.6711,103.3869,103.3958,22949.0
2020-02-18 12:00:00,116.47,116.55,116.32,116.35,36663.0,103.4225,103.4935,103.2893,103.3159,36663.0
2020-02-18 12:05:00,116.35,116.39,116.15,116.19,55846.0,103.3159,103.3514,103.1383,103.1738,55846.0
2020-02-18 12:10:00,116.2,116.61,116.11,116.59,60728.0,103.1827,103.5468,103.1028,103.529,60728.0
2020-02-18 12:15:00,116.6,116.63,116.48,116.54,20288.0,103.5379,103.5645,103.4313,103.4846,20288.0
2020-02-18 12:20:00,116.53,116.81,116.47,116.75,8146.0,103.4757,103.7244,103.4225,103.6711,8146.0
2020-02-18 12:25:00,116.75,116.81,116.63,116.7,13598.0,103.6711,103.7244,103.5645,103.6267,13598.0
2020-02-18 12:30:00,116.67,116.9,116.66,116.87,20528.0,103.6001,103.8043,103.5912,103.7776,20528.0
2020-02-18 12:35:00,116.85,116.89,116.74,116.78,19839.0,103.7599,103.7954,103.6622,103.6977,19839.0
2020-02-18 12:40:00,116.78,117.13,116.78,117.06,40158.0,103.6977,104.0085,103.6977,103.9464,40158.0
2020-02-18 12:45:00,117.08,117.24,117.07,117.15,8764.0,103.9641,104.1062,103.9552,104.0263,8764.0
2020-02-18 12:50:00,117.16,117.16,116.99,117.02,7897.0,104.0352,104.0352,103.8842,103.9108,7897.0
2020-02-18 12:55:00,117.0,117.02,116.78,116.85,15544.0,103.8931,103.9108,103.6977,103.7599,15544.0
2020-02-18 13:00:00,116.84,116.88,116.66,116.71,24581.0,103.751,103.7865,103.5912,103.6356,24581.0
2020-02-18 13:05:00,116.69,116.76,116.68,116.7,8922.0,103.6178,103.68,103.6089,103.6267,8922.0
2020-02-18 13:10:00,116.7,117.12,116.65,116.99,31451.0,103.6267,103.9996,103.5823,103.8842,31451.0
2020-02-18 13:15:00,116.99,117.03,116.84,116.92,11470.0,103.8842,103.9197,103.751,103.822,11470.0
2020-02-18 13:20:00,116.94,117.15,116.92,117.13,6390.0,103.8398,104.0263,103.822,104.0085,6390.0
2020-02-18 13:25:00,117.1,117.1,116.98,117.06,5479.0,103.9819,103.9819,103.8753,103.9464,5479.0
2020-02-18 13:30:00,117.05,117.19,116.97,116.98,7143.0,103.9375,104.0618,103.8664,103.8753,7143.0
2020-02-18 13:35:00,116.96,117.04,116.95,117.0,6276.0,103.8576,103.9286,103.8487,103.8931,6276.0
2020-02-18 13:40:00,117.0,117.0,116.82,116.82,5951.0,103.8931,103.8931,103.7332,103.7332,5951.0
2020-02-18 13:45:00,116.81,117.0,116.81,116.96,6635.0,103.7244,103.8931,103.7244,103.8576,6635.0
2020-02-18 13:50:00,116.95,116.98,116.84,116.89,5824.0,103.8487,103.8753,103.751,103.7954,5824.0
2020-02-18 13:55:00,116.89,116.94,116.85,116.87,7613.0,103.7954,103.8398,103.7599,103.7776,7613.0
2020-02-18 14:00:00,116.89,116.97,116.82,116.9,24227.0,103.7954,103.8664,103.7332,103.8043,24227.0
2020-02-18 14:05:00,116.9,116.97,116.69,116.71,8136.0,103.8043,103.8664,103.6178,103.6356,8136.0
2020-02-18 14:10:00,116.69,116.69,116.54,116.56,8090.0,103.6178,103.6178,103.4846,103.5024,8090.0
2020-02-18 14:15:00,116.56,116.83,116.56,116.72,8692.0,103.5024,103.7421,103.5024,103.6445,8692.0
2020-02-18 14:20:00,116.68,116.94,116.64,116.89,6935.0,103.6089,103.8398,103.5734,103.7954,6935.0
2020-02-18 14:25:00,116.94,117.0,116.78,116.93,8889.0,103.8398,103.8931,103.6977,103.8309,8889.0
2020-02-18 14:30:00,116.93,116.93,116.73,116.78,10404.0,103.8309,103.8309,103.6533,103.6977,10404.0
2020-02-18 14:35:00,116.79,116.84,116.73,116.8,7212.0,103.7066,103.751,103.6533,103.7155,7212.0
2020-02-18 14:40:00,116.86,116.99,116.78,116.86,5537.0,103.7688,103.8842,103.6977,103.7688,5537.0
2020-02-18 14:45:00,116.9,116.93,116.66,116.75,13556.0,103.8043,103.8309,103.5912,103.6711,13556.0
2020-02-18 14:50:00,116.73,116.73,116.54,116.63,15929.0,103.6533,103.6533,103.4846,103.5645,15929.0
2020-02-18 14:55:00,116.61,116.78,116.54,116.63,10610.0,103.5468,103.6977,103.4846,103.5645,10610.0
2020-02-18 15:00:00,116.63,116.75,116.63,116.71,6881.0,103.5645,103.6711,103.5645,103.6356,6881.0
2020-02-18 15:05:00,116.72,116.75,116.57,116.59,12134.0,103.6445,103.6711,103.5113,103.529,12134.0
2020-02-18 15:10:00,116.64,116.77,116.63,116.73,13187.0,103.5734,103.6888,103.5645,103.6533,13187.0
2020-02-18 15:15:00,116.75,116.75,116.58,116.58,6299.0,103.6711,103.6711,103.5201,103.5201,6299.0
2020-02-18 15:20:00,116.6,116.61,116.42,116.55,13115.0,103.5379,103.5468,103.3781,103.4935,13115.0
2020-02-18 15:25:00,116.57,116.63,116.34,116.39,9230.0,103.5113,103.5645,103.307,103.3514,9230.0
2020-02-18 15:30:00,116.38,116.41,116.3,116.38,15332.0,103.3425,103.3692,103.2715,103.3425,15332.0
2020-02-18 15:35:00,116.41,116.66,116.4,116.51,18294.0,103.3692,103.5912,103.3603,103.458,18294.0
2020-02-18 15:40:00,116.52,116.55,116.37,116.51,15132.0,103.4669,103.4935,103.3337,103.458,15132.0
2020-02-18 15:45:00,116.52,116.6,116.46,116.51,29747.0,103.4669,103.5379,103.4136,103.458,29747.0
2020-02-18 15:50:00,116.48,116.76,116.48,116.75,46017.0,103.4313,103.68,103.4313,103.6711,46017.0
2020-02-18 15:55:00,116.75,116.84,116.67,116.77,62675.0,103.6711,103.751,103.6001,103.6888,62675.0
2020-02-19 09:30:00,118.06,119.39,117.75,119.39,60507.0,104.8343,106.0153,104.5591,106.0153,60507.0
2020-02-19 09:35:00,119.26,119.85,119.02,119.69,38262.0,105.8999,106.4238,105.6868,106.2817,38262.0
2020-02-19 09:40:00,119.69,120.17,119.52,119.96,29376.0,106.2817,106.708,106.1308,106.5215,29376.0
2020-02-19 09:45:00,119.99,120.12,119.8,120.05,38495.0,106.5481,106.6636,106.3794,106.6014,38495.0
2020-02-19 09:50:00,120.03,120.34,119.85,120.16,21372.0,106.5836,106.8589,106.4238,106.6991,21372.0
2020-02-19 09:55:00,120.12,120.23,119.68,119.69,21875.0,106.6636,106.7612,106.2729,106.2817,21875.0
2020-02-19 10:00:00,119.73,119.79,119.34,119.4,18246.0,106.3173,106.3705,105.9709,106.0242,18246.0
2020-02-19 10:05:00,119.41,119.58,119.24,119.39,21956.0,106.0331,106.1841,105.8821,106.0153,21956.0
2020-02-19 10:10:00,119.36,119.38,118.9,119.36,34359.0,105.9887,106.0065,105.5802,105.9887,34359.0
2020-02-19 10:15:00,119.36,119.7,119.32,119.48,31761.0,105.9887,106.2906,105.9532,106.0953,31761.0
2020-02-19 10:20:00,119.5,119.6,119.42,119.54,5889.0,106.113,106.2018,106.042,106.1485,5889.0
2020-02-19 10:25:00,119.58,119.63,119.47,119.6,10242.0,106.1841,106.2285,106.0864,106.2018,10242.0
2020-02-19 10:30:00,119.66,119.81,119.55,119.65,13943.0,106.2551,106.3883,106.1574,106.2462,13943.0
2020-02-19 10:35:00,119.68,119.73,119.43,119.47,6043.0,106.2729,106.3173,106.0509,106.0864,6043.0
2020-02-19 10:40:00,119.52,119.58,119.2,119.24,8836.0,106.1308,106.1841,105.8466,105.8821,8836.0
2020-02-19 10:45:00,119.24,119.26,119.13,119.2,5555.0,105.8821,105.8999,105.7845,105.8466,5555.0
2020-02-19 10:50:00,119.18,119.19,119.1,119.15,3365.0,105.8289,105.8377,105.7578,105.8022,3365.0
2020-02-19 10:55:00,119.19,119.21,118.99,119.11,7914.0,105.8377,105.8555,105.6602,105.7667,7914.0
2020-02-19 11:00:00,119.1,119.29,119.04,119.22,9541.0,105.7578,105.9265,105.7046,105.8644,9541.0
2020-02-19 11:05:00,119.27,119.27,119.13,119.13,2400.0,105.9088,105.9088,105.7845,105.7845,2400.0
2020-02-19 11:10:00,119.15,119.19,119.03,119.07,5251.0,105.8022,105.8377,105.6957,105.7312,5251.0
2020-02-19 11:15:00,119.15,119.35,119.09,119.34,11507.0,105.8022,105.9798,105.749,105.9709,11507.0
2020-02-19 11:20:00,119.38,119.58,119.33,119.41,7888.0,106.0065,106.1841,105.9621,106.0331,7888.0
2020-02-19 11:25:00,119.41,119.44,119.35,119.43,3880.0,106.0331,106.0597,105.9798,106.0509,3880.0
2020-02-19 11:30:00,119.48,119.69,119.42,119.69,9850.0,106.0953,106.2817,106.042,106.2817,9850.0
2020-02-19 11:35:00,119.7,119.91,119.7,119.82,15045.0,106.2906,106.4771,106.2906,106.3972,15045.0
2020-02-19 11:40:00,119.88,120.03,119.73,119.94,28558.0,106.4505,106.5836,106.3173,106.5037,28558.0
2020-02-19 11:45:00,119.96,120.11,119.96,120.11,14606.0,106.5215,106.6547,106.5215,106.6547,14606.0
2020-02-19 11:50:00,120.12,120.41,119.93,119.93,29451.0,106.6636,106.9211,106.4949,106.4949,29451.0
2020-02-19 11:55:00,119.9,119.9,119.73,119.75,4910.0,106.4682,106.4682,106.3173,106.335,4910.0
2020-02-19 12:00:00,119.73,120.0,119.68,119.73,26147.0,106.3173,106.557,106.2729,106.3173,26147.0
2020-02-19 12:05:00,119.7,119.71,119.45,119.51,8278.0,106.2906,106.2995,106.0686,106.1219,8278.0
2020-02-19 12:10:00,119.52,119.68,119.47,119.6,7325.0,106.1308,106.2729,106.0864,106.2018,7325.0
2020-02-19 12:15:00,119.62,119.94,119.61,119.86,3960.0,106.2196,106.5037,106.2107,106.4327,3960.0
2020-02-19 12:20:00,119.9,119.9,119.7,119.74,8008.0,106.4682,106.4682,106.2906,106.3261,8008.0
2020-02-19 12:25:00,119.71,119.8,119.66,119.67,15624.0,106.2995,106.3794,106.2551,106.264,15624.0
2020-02-19 12:30:00,119.65,119.82,119.65,119.79,1373.0,106.2462,106.3972,106.2462,106.3705,1373.0
2020-02-19 12:35:00,119.83,119.95,119.83,119.88,5347.0,106.4061,106.5126,106.4061,106.4505,5347.0
2020-02-19 12:40:00,119.89,120.04,119.86,120.04,6306.0,106.4593,106.5925,106.4327,106.5925,6306.0
2020-02-19 12:45:00,120.05,120.29,120.05,120.28,34815.0,106.6014,106.8145,106.6014,106.8056,34815.0
2020-02-19 12:50:00,120.26,120.29,120.13,120.13,9541.0,106.7879,106.8145,106.6724,106.6724,9541.0
2020-02-19 12:55:00,120.1,120.12,120.0,120.0,8328.0,106.6458,106.6636,106.557,106.557,8328.0
2020-02-19 13:00:00,120.01,120.05,119.9,120.02,11875.0,106.5659,106.6014,106.4682,106.5748,11875.0
2020-02-19 13:05:00,120.02,120.03,119.71,119.71,7199.0,106.5748,106.5836,106.2995,106.2995,7199.0
2020-02-19 13:10:00,119.76,119.89,119.72,119.82,3267.0,106.3439,106.4593,106.3084,106.3972,3267.0
2020-02-19 13:15:00,119.81,119.81,119.67,119.67,5616.0,106.3883,106.3883,106.264,106.264,5616.0
2020-02-19 13:20:00,119.7,119.74,119.57,119.58,4367.0,106.2906,106.3261,106.1752,106.1841,4367.0
2020-02-19 13:25:00,119.61,119.61,119.45,119.5,6018.0,106.2107,106.2107,106.0686,106.113,6018.0
2020-02-19 13:30:00,119.48,119.59,119.48,119.59,16165.0,106.0953,106.1929,106.0953,106.1929,16165.0
2020-02-19 13:35:00,119.6,119.64,119.47,119.5,5250.0,106.2018,106.2373,106.0864,106.113,5250.0
2020-02-19 13:40:00,119.5,119.57,119.48,119.54,4800.0,106.113,106.1752,106.0953,106.1485,4800.0
2020-02-19 13:45:00,119.56,119.68,119.56,119.66,6616.0,106.1663,106.2729,106.1663,106.2551,6616.0
2020-02-19 13:50:00,119.62,119.67,119.48,119.53,6018.0,106.2196,106.264,106.0953,106.1397,6018.0
2020-02-19 13:55:00,119.52,119.53,119.41,119.51,4955.0,106.1308,106.1397,106.0331,106.1219,4955.0
2020-02-19 14:00:00,119.41,119.55,119.4,119.5,8395.0,106.0331,106.1574,106.0242,106.113,8395.0
2020-02-19 14:05:00,119.49,119.56,119.44,119.49,10253.0,106.1041,106.1663,106.0597,106.1041,10253.0
2020-02-19 14:10:00,119.46,119.59,119.45,119.53,5855.0,106.0775,106.1929,106.0686,106.1397,5855.0
2020-02-19 14:15:00,119.52,119.56,119.49,119.5,25741.0,106.1308,106.1663,106.1041,106.113,25741.0
2020-02-19 14:20:00,119.5,119.53,119.31,119.32,20810.0,106.113,106.1397,105.9443,105.9532,20810.0
2020-02-19 14:25:00,119.3,119.35,119.22,119.26,8782.0,105.9354,105.9798,105.8644,105.8999,8782.0
2020-02-19 14:30:00,119.24,119.4,119.24,119.29,6972.0,105.8821,106.0242,105.8821,105.9265,6972.0
2020-02-19 14:35:00,119.32,119.37,119.25,119.26,8829.0,105.9532,105.9976,105.891,105.8999,8829.0
2020-02-19 14:40:00,119.25,119.47,119.25,119.41,8829.0,105.891,106.0864,105.891,106.0331,8829.0
2020-02-19 14:45:00,119.42,119.45,119.27,119.27,7485.0,106.042,106.0686,105.9088,105.9088,7485.0
2020-02-19 14:50:00,119.3,119.49,119.29,119.49,8684.0,105.9354,106.1041,105.9265,106.1041,8684.0
2020-02-19 14:55:00,119.45,119.47,119.35,119.35,8462.0,106.0686,106.0864,105.9798,105.9798,8462.0
2020-02-19 15:00:00,119.34,119.47,119.26,119.33,9770.0,105.9709,106.0864,105.8999,105.9621,9770.0
2020-02-19 15:05:00,119.3,119.3,119.14,119.24,5927.0,105.9354,105.9354,105.7934,105.8821,5927.0
2020-02-19 15:10:00,119.23,119.25,119.03,119.06,10426.0,105.8733,105.891,105.6957,105.7223,10426.0
2020-02-19 15:15:00,119.07,119.29,119.06,119.23,9273.0,105.7312,105.9265,105.7223,105.8733,9273.0
2020-02-19 15:20:00,119.23,119.27,119.2,119.27,6921.0,105.8733,105.9088,105.8466,105.9088,6921.0
2020-02-19 15:25:00,119.26,119.26,119.14,119.15,5472.0,105.8999,105.8999,105.7934,105.8022,5472.0
2020-02-19 15:30:00,119.14,119.24,119.06,119.1,11292.0,105.7934,105.8821,105.7223,105.7578,11292.0
2020-02-19 15:35:00,119.09,119.22,119.09,119.22,7612.0,105.749,105.8644,105.749,105.8644,7612.0
2020-02-19 15:40:00,119.21,119.39,119.19,119.36,23372.0,105.8555,106.0153,105.8377,105.9887,23372.0
2020-02-19 15:45:00,119.36,119.37,119.23,119.24,15800.0,105.9887,105.9976,105.8733,105.8821,15800.0
2020-02-19 15:50:00,119.25,119.25,119.11,119.19,40799.0,105.891,105.891,105.7667,105.8377,40799.0
2020-02-19 15:55:00,119.2,119.27,119.12,119.15,56138.0,105.8466,105.9088,105.7756,105.8022,56138.0
2020-02-20 09:30:00,118.78,119.5,118.67,118.96,42085.0,105.4737,106.113,105.376,105.6335,42085.0
2020-02-20 09:35:00,118.95,119.15,118.33,118.59,11030.0,105.6246,105.8022,105.0741,105.305,11030.0
2020-02-20 09:40:00,118.54,118.66,118.32,118.44,8654.0,105.2606,105.3671,105.0652,105.1718,8654.0
2020-02-20 09:45:00,118.36,118.74,118.06,118.74,16535.0,105.1007,105.4382,104.8343,105.4382,16535.0
2020-02-20 09:50:00,118.82,119.05,118.79,118.94,13160.0,105.5092,105.7134,105.4826,105.6158,13160.0
2020-02-20 09:55:00,118.95,119.1,118.88,119.08,8962.0,105.6246,105.7578,105.5625,105.7401,8962.0
2020-02-20 10:00:00,119.1,119.22,118.85,119.18,6628.0,105.7578,105.8644,105.5358,105.8289,6628.0
2020-02-20 10:05:00,119.17,119.37,119.16,119.17,10446.0,105.82,105.9976,105.8111,105.82,10446.0
2020-02-20 10:10:00,119.18,119.2,119.0,119.12,9164.0,105.8289,105.8466,105.669,105.7756,9164.0
2020-02-20 10:15:00,119.13,119.17,118.91,119.0,12611.0,105.7845,105.82,105.5891,105.669,12611.0
2020-02-20 10:20:00,118.98,119.0,118.46,118.47,7193.0,105.6513,105.669,105.1895,105.1984,7193.0
2020-02-20 10:25:00,118.47,118.72,118.46,118.48,3652.0,105.1984,105.4204,105.1895,105.2073,3652.0
2020-02-20 10:30:00,118.47,118.94,118.32,118.93,18407.0,105.1984,105.6158,105.0652,105.6069,18407.0
2020-02-20 10:35:00,118.93,119.13,118.88,119.13,7901.0,105.6069,105.7845,105.5625,105.7845,7901.0
2020-02-20 10:40:00,119.09,119.19,118.97,119.0,4766.0,105.749,105.8377,105.6424,105.669,4766.0
2020-02-20 10:45:00,119.03,119.1,118.95,118.96,5892.0,105.6957,105.7578,105.6246,105.6335,5892.0
2020-02-20 10:50:00,118.97,119.04,118.87,118.88,9156.0,105.6424,105.7046,105.5536,105.5625,9156.0
2020-02-20 10:55:00,118.87,118.97,118.76,118.79,6529.0,105.5536,105.6424,105.4559,105.4826,6529.0
2020-02-20 11:00:00,118.79,118.86,118.59,118.64,8077.0,105.4826,105.5447,105.305,105.3494,8077.0
2020-02-20 11:05:00,118.67,118.67,118.45,118.49,5150.0,105.376,105.376,105.1806,105.2162,5150.0
2020-02-20 11:10:00,118.5,118.5,118.29,118.29,9985.0,105.225,105.225,105.0386,105.0386,9985.0
2020-02-20 11:15:00,118.26,118.26,117.86,118.04,25728.0,105.0119,105.0119,104.6567,104.8166,25728.0
2020-02-20 11:20:00,118.01,118.03,117.84,117.98,6623.0,104.7899,104.8077,104.639,104.7633,6623.0
2020-02-20 11:25:00,117.89,117.9,117.38,117.38,19381.0,104.6834,104.6923,104.2305,104.2305,19381.0
2020-02-20 11:30:00,117.33,117.46,115.97,116.6,57272.0,104.1861,104.3016,102.9785,103.5379,57272.0
2020-02-20 11:35:00,116.54,117.33,116.37,117.33,10257.0,103.4846,104.1861,103.3337,104.1861,10257.0
2020-02-20 11:40:00,117.38,117.41,116.9,116.91,11770.0,104.2305,104.2572,103.8043,103.8132,11770.0
2020-02-20 11:45:00,117.0,117.01,116.22,116.58,57549.0,103.8931,103.902,103.2005,103.5201,57549.0
2020-02-20 11:50:00,116.5,117.32,116.5,117.32,17987.0,103.4491,104.1772,103.4491,104.1772,17987.0
2020-02-20 11:55:00,117.32,117.45,116.79,116.87,7124.0,104.1772,104.2927,103.7066,103.7776,7124.0
2020-02-20 12:00:00,116.83,116.83,116.46,116.5,18082.0,103.7421,103.7421,103.4136,103.4491,18082.0
2020-02-20 12:05:00,116.54,116.68,116.26,116.26,14278.0,103.4846,103.6089,103.236,103.236,14278.0
2020-02-20 12:10:00,116.32,117.13,116.26,117.05,14299.0,103.2893,104.0085,103.236,103.9375,14299.0
2020-02-20 12:15:00,117.05,117.05,116.71,116.88,8620.0,103.9375,103.9375,103.6356,103.7865,8620.0
2020-02-20 12:20:00,116.83,116.9,116.5,116.51,7123.0,103.7421,103.8043,103.4491,103.458,7123.0
2020-02-20 12:25:00,116.62,116.67,116.44,116.45,9883.0,103.5557,103.6001,103.3958,103.4047,9883.0
2020-02-20 12:30:00,116.52,116.85,116.44,116.63,11008.0,103.4669,103.7599,103.3958,103.5645,11008.0
2020-02-20 12:35:00,116.67,116.69,116.39,116.47,4050.0,103.6001,103.6178,103.3514,103.4225,4050.0
2020-02-20 12:40:00,116.41,116.51,116.33,116.42,5274.0,103.3692,103.458,103.2981,103.3781,5274.0
2020-02-20 12:45:00,116.4,116.63,116.32,116.58,3873.0,103.3603,103.5645,103.2893,103.5201,3873.0
2020-02-20 12:50:00,116.56,116.58,116.41,116.56,7859.0,103.5024,103.5201,103.3692,103.5024,7859.0
2020-02-20 12:55:00,116.61,116.91,116.61,116.88,7940.0,103.5468,103.8132,103.5468,103.7865,7940.0
2020-02-20 13:00:00,116.88,116.9,116.7,116.76,7299.0,103.7865,103.8043,103.6267,103.68,7299.0
2020-02-20 13:05:00,116.84,117.05,116.82,117.03,4411.0,103.751,103.9375,103.7332,103.9197,4411.0
2020-02-20 13:10:00,117.01,117.36,116.97,117.35,8364.0,103.902,104.2128,103.8664,104.2039,8364.0
2020-02-20 13:15:00,117.32,117.38,117.12,117.17,2600.0,104.1772,104.2305,103.9996,104.044,2600.0
2020-02-20 13:20:00,117.19,117.29,117.17,117.28,2900.0,104.0618,104.1506,104.044,104.1417,2900.0
2020-02-20 13:25:00,117.24,117.31,117.09,117.27,4779.0,104.1062,104.1684,103.973,104.1328,4779.0
2020-02-20 13:30:00,117.28,117.42,117.24,117.42,2365.0,104.1417,104.266,104.1062,104.266,2365.0
2020-02-20 13:35:00,117.4,117.4,117.14,117.15,6937.0,104.2483,104.2483,104.0174,104.0263,6937.0
2020-02-20 13:40:00,117.19,117.3,117.03,117.05,5920.0,104.0618,104.1595,103.9197,103.9375,5920.0
2020-02-20 13:45:00,117.05,117.32,117.05,117.23,3834.0,103.9375,104.1772,103.9375,104.0973,3834.0
2020-02-20 13:50:00,117.33,117.42,117.33,117.42,2760.0,104.1861,104.266,104.1861,104.266,2760.0
2020-02-20 13:55:00,117.41,117.41,117.22,117.32,3135.0,104.2572,104.2572,104.0884,104.1772,3135.0
2020-02-20 14:00:00,117.43,117.62,117.4,117.62,5938.0,104.2749,104.4436,104.2483,104.4436,5938.0
2020-02-20 14:05:00,117.66,117.89,117.64,117.64,5129.0,104.4791,104.6834,104.4614,104.4614,5129.0
2020-02-20 14:10:00,117.83,117.9,117.65,117.68,9516.0,104.6301,104.6923,104.4703,104.4969,9516.0
2020-02-20 14:15:00,117.71,117.79,117.65,117.65,3600.0,104.5235,104.5946,104.4703,104.4703,3600.0
2020-02-20 14:20:00,117.71,117.83,117.67,117.83,2680.0,104.5235,104.6301,104.488,104.6301,2680.0
2020-02-20 14:25:00,117.82,117.82,117.73,117.76,2306.0,104.6212,104.6212,104.5413,104.5679,2306.0
2020-02-20 14:30:00,117.8,118.02,117.76,117.95,4296.0,104.6035,104.7988,104.5679,104.7367,4296.0
2020-02-20 14:35:00,117.98,118.04,117.92,117.97,4818.0,104.7633,104.8166,104.71,104.7544,4818.0
2020-02-20 14:40:00,117.97,117.99,117.78,117.78,4866.0,104.7544,104.7722,104.5857,104.5857,4866.0
2020-02-20 14:45:00,117.79,117.85,117.68,117.77,3600.0,104.5946,104.6479,104.4969,104.5768,3600.0
2020-02-20 14:50:00,117.8,117.8,117.6,117.68,5000.0,104.6035,104.6035,104.4259,104.4969,5000.0
2020-02-20 14:55:00,117.71,117.83,117.69,117.7,5100.0,104.5235,104.6301,104.5058,104.5147,5100.0
2020-02-20 15:00:00,117.72,117.74,117.63,117.67,3824.0,104.5324,104.5502,104.4525,104.488,3824.0
2020-02-20 15:05:00,117.7,117.72,117.61,117.66,6806.0,104.5147,104.5324,104.4347,104.4791,6806.0
2020-02-20 15:10:00,117.67,117.71,117.45,117.5,5932.0,104.488,104.5235,104.2927,104.3371,5932.0
2020-02-20 15:15:00,117.47,117.55,117.41,117.54,9340.0,104.3104,104.3815,104.2572,104.3726,9340.0
2020-02-20 15:20:00,117.53,117.7,117.53,117.65,4477.0,104.3637,104.5147,104.3637,104.4703,4477.0
2020-02-20 15:25:00,117.65,117.65,117.58,117.58,5759.0,104.4703,104.4703,104.4081,104.4081,5759.0
2020-02-20 15:30:00,117.59,117.75,117.59,117.72,6353.0,104.417,104.5591,104.417,104.5324,6353.0
2020-02-20 15:35:00,117.72,117.72,117.58,117.62,9217.0,104.5324,104.5324,104.4081,104.4436,9217.0
2020-02-20 15:40:00,117.61,117.69,117.59,117.66,9135.0,104.4347,104.5058,104.417,104.4791,9135.0
2020-02-20 15:45:00,117.66,117.67,117.33,117.33,17051.0,104.4791,104.488,104.1861,104.1861,17051.0
2020-02-20 15:50:00,117.32,117.46,117.22,117.38,23544.0,104.1772,104.3016,104.0884,104.2305,23544.0
2020-02-20 15:55:00,117.42,117.58,117.38,117.5,44310.0,104.266,104.4081,104.2305,104.3371,44310.0
2020-02-21 09:30:00,116.81,117.0,115.96,116.05,91270.0,103.7244,103.8931,102.9696,103.0495,91270.0
2020-02-21 09:35:00,116.03,116.07,115.13,115.21,18856.0,103.0317,103.0673,102.2326,102.3036,18856.0
2020-02-21 09:40:00,115.22,115.22,114.35,114.87,54351.0,102.3125,102.3125,101.54,102.0017,54351.0
2020-02-21 09:45:00,114.71,114.79,113.59,113.71,25947.0,101.8596,101.9307,100.8651,100.9716,25947.0
2020-02-21 09:50:00,113.61,114.43,113.61,114.2,26758.0,100.8828,101.611,100.8828,101.4068,26758.0
2020-02-21 09:55:00,114.26,114.55,114.1,114.45,15867.0,101.46,101.7175,101.318,101.6287,15867.0
2020-02-21 10:00:00,114.41,114.66,114.11,114.26,14454.0,101.5932,101.8152,101.3268,101.46,14454.0
2020-02-21 10:05:00,114.27,114.67,114.21,114.59,24340.0,101.4689,101.8241,101.4156,101.7531,24340.0
2020-02-21 10:10:00,114.6,114.78,114.4,114.75,18545.0,101.7619,101.9218,101.5843,101.8951,18545.0
2020-02-21 10:15:00,114.56,115.0,114.56,114.72,5688.0,101.7264,102.1171,101.7264,101.8685,5688.0
2020-02-21 10:20:00,114.72,115.26,114.72,115.17,13528.0,101.8685,102.348,101.8685,102.2681,13528.0
2020-02-21 10:25:00,115.14,115.18,114.88,114.88,5394.0,102.2415,102.277,102.0106,102.0106,5394.0
2020-02-21 10:30:00,114.77,115.13,114.75,114.84,24719.0,101.9129,102.2326,101.8951,101.9751,24719.0
2020-02-21 10:35:00,114.9,114.99,114.57,114.72,22822.0,102.0283,102.1083,101.7353,101.8685,22822.0
2020-02-21 10:40:00,114.68,114.7,114.49,114.65,18091.0,101.833,101.8507,101.6643,101.8063,18091.0
2020-02-21 10:45:00,114.62,115.23,114.45,115.19,18690.0,101.7797,102.3214,101.6287,102.2858,18690.0
2020-02-21 10:50:00,115.19,115.28,115.05,115.26,7345.0,102.2858,102.3658,102.1615,102.348,7345.0
2020-02-21 10:55:00,115.33,115.46,114.87,114.91,20439.0,102.4102,102.5256,102.0017,102.0372,20439.0
2020-02-21 11:00:00,114.94,115.0,114.67,115.0,15519.0,102.0639,102.1171,101.8241,102.1171,15519.0
2020-02-21 11:05:00,115.04,115.13,114.84,114.95,12644.0,102.1527,102.2326,101.9751,102.0727,12644.0
2020-02-21 11:10:00,114.94,115.34,114.94,115.32,6137.0,102.0639,102.419,102.0639,102.4013,6137.0
2020-02-21 11:15:00,115.37,115.38,115.21,115.21,4474.0,102.4457,102.4546,102.3036,102.3036,4474.0
2020-02-21 11:20:00,115.27,115.51,115.24,115.4,9718.0,102.3569,102.57,102.3302,102.4723,9718.0
2020-02-21 11:25:00,115.33,115.51,115.3,115.45,6300.0,102.4102,102.57,102.3835,102.5167,6300.0
2020-02-21 11:30:00,115.48,115.65,115.47,115.61,10623.0,102.5434,102.6943,102.5345,102.6588,10623.0
2020-02-21 11:35:00,115.6,115.64,115.34,115.5,7060.0,102.6499,102.6854,102.419,102.5611,7060.0
2020-02-21 11:40:00,115.46,115.46,115.26,115.37,5125.0,102.5256,102.5256,102.348,102.4457,5125.0
2020-02-21 11:45:00,115.38,115.38,115.06,115.08,3380.0,102.4546,102.4546,102.1704,102.1882,3380.0
2020-02-21 11:50:00,115.15,115.23,115.09,115.2,2796.0,102.2503,102.3214,102.1971,102.2947,2796.0
2020-02-21 11:55:00,115.31,115.37,115.22,115.24,4101.0,102.3924,102.4457,102.3125,102.3302,4101.0
2020-02-21 12:00:00,115.31,115.4,115.24,115.37,6327.0,102.3924,102.4723,102.3302,102.4457,6327.0
2020-02-21 12:05:00,115.38,115.5,115.3,115.33,7026.0,102.4546,102.5611,102.3835,102.4102,7026.0
2020-02-21 12:10:00,115.31,115.49,115.31,115.49,4498.0,102.3924,102.5522,102.3924,102.5522,4498.0
2020-02-21 12:15:00,115.47,115.53,115.31,115.32,15537.0,102.5345,102.5878,102.3924,102.4013,15537.0
2020-02-21 12:20:00,115.34,115.43,115.16,115.19,6796.0,102.419,102.499,102.2592,102.2858,6796.0
2020-02-21 12:25:00,115.2,115.26,115.15,115.18,4700.0,102.2947,102.348,102.2503,102.277,4700.0
2020-02-21 12:30:00,115.16,115.27,114.98,114.98,12089.0,102.2592,102.3569,102.0994,102.0994,12089.0
2020-02-21 12:35:00,114.89,115.12,114.89,115.08,8531.0,102.0195,102.2237,102.0195,102.1882,8531.0
2020-02-21 12:40:00,115.15,115.19,114.93,115.03,4386.0,102.2503,102.2858,102.055,102.1438,4386.0
2020-02-21 12:45:00,115.0,115.01,114.75,114.79,6225.0,102.1171,102.126,101.8951,101.9307,6225.0
2020-02-21 12:50:00,114.83,114.86,114.66,114.68,5811.0,101.9662,101.9928,101.8152,101.833,5811.0
2020-02-21 12:55:00,114.67,114.78,114.48,114.49,11161.0,101.8241,101.9218,101.6554,101.6643,11161.0
2020-02-21 13:00:00,114.47,114.65,114.36,114.56,15077.0,101.6465,101.8063,101.5488,101.7264,15077.0
2020-02-21 13:05:00,114.53,114.58,114.41,114.44,9477.0,101.6998,101.7442,101.5932,101.6199,9477.0
2020-02-21 13:10:00,114.48,114.5,114.18,114.18,7015.0,101.6554,101.6731,101.389,101.389,7015.0
2020-02-21 13:15:00,114.21,114.39,114.21,114.33,6970.0,101.4156,101.5755,101.4156,101.5222,6970.0
2020-02-21 13:20:00,114.36,114.37,114.12,114.34,8516.0,101.5488,101.5577,101.3357,101.5311,8516.0
2020-02-21 13:25:00,114.31,114.55,114.31,114.4,5693.0,101.5044,101.7175,101.5044,101.5843,5693.0
2020-02-21 13:30:00,114.35,114.38,114.11,114.16,9380.0,101.54,101.5666,101.3268,101.3712,9380.0
2020-02-21 13:35:00,114.14,114.17,113.86,113.95,27588.0,101.3535,101.3801,101.1048,101.1848,27588.0
2020-02-21 13:40:00,113.93,114.03,113.85,113.86,12822.0,101.167,101.2558,101.096,101.1048,12822.0
2020-02-21 13:45:00,113.84,113.93,113.76,113.76,16313.0,101.0871,101.167,101.016,101.016,16313.0
2020-02-21 13:50:00,113.81,113.83,113.47,113.5,35714.0,101.0604,101.0782,100.7585,100.7852,35714.0
2020-02-21 13:55:00,113.51,113.97,113.47,113.96,15069.0,100.7941,101.2025,100.7585,101.1936,15069.0
2020-02-21 14:00:00,113.96,114.27,113.91,114.2,8948.0,101.1936,101.4689,101.1492,101.4068,8948.0
2020-02-21 14:05:00,114.17,114.22,114.03,114.03,8259.0,101.3801,101.4245,101.2558,101.2558,8259.0
2020-02-21 14:10:00,114.01,114.14,113.95,114.1,7481.0,101.238,101.3535,101.1848,101.318,7481.0
2020-02-21 14:15:00,114.04,114.12,113.9,113.97,13620.0,101.2647,101.3357,101.1404,101.2025,13620.0
2020-02-21 14:20:00,113.94,114.15,113.91,113.91,10756.0,101.1759,101.3624,101.1492,101.1492,10756.0
2020-02-21 14:25:00,113.91,114.26,113.91,114.25,5200.0,101.1492,101.46,101.1492,101.4512,5200.0
2020-02-21 14:30:00,114.23,114.46,114.2,114.31,7005.0,101.4334,101.6376,101.4068,101.5044,7005.0
2020-02-21 14:35:00,114.31,114.32,114.13,114.2,6400.0,101.5044,101.5133,101.3446,101.4068,6400.0
2020-02-21 14:40:00,114.19,114.45,114.14,114.44,4016.0,101.3979,101.6287,101.3535,101.6199,4016.0
2020-02-21 14:45:00,114.41,114.41,114.21,114.21,8303.0,101.5932,101.5932,101.4156,101.4156,8303.0
2020-02-21 14:50:00,114.2,114.53,114.2,114.4,10391.0,101.4068,101.6998,101.4068,101.5843,10391.0
2020-02-21 14:55:00,114.39,114.57,114.34,114.42,5830.0,101.5755,101.7353,101.5311,101.6021,5830.0
2020-02-21 15:00:00,114.49,114.5,114.28,114.32,7141.0,101.6643,101.6731,101.4778,101.5133,7141.0
2020-02-21 15:05:00,114.31,114.31,114.11,114.16,14259.0,101.5044,101.5044,101.3268,101.3712,14259.0
2020-02-21 15:10:00,114.16,114.32,114.15,114.27,7767.0,101.3712,101.5133,101.3624,101.4689,7767.0
2020-02-21 15:15:00,114.27,114.29,114.14,114.2,8001.0,101.4689,101.4867,101.3535,101.4068,8001.0
2020-02-21 15:20:00,114.18,114.41,114.16,114.34,8542.0,101.389,101.5932,101.3712,101.5311,8542.0
2020-02-21 15:25:00,114.31,114.36,114.23,114.31,9566.0,101.5044,101.5488,101.4334,101.5044,9566.0
2020-02-21 15:30:00,114.26,114.43,114.13,114.23,12568.0,101.46,101.611,101.3446,101.4334,12568.0
2020-02-21 15:35:00,114.24,114.33,114.15,114.22,19893.0,101.4423,101.5222,101.3624,101.4245,19893.0
2020-02-21 15:40:00,114.23,114.37,114.2,114.32,17188.0,101.4334,101.5577,101.4068,101.5133,17188.0
2020-02-21 15:45:00,114.34,114.67,114.33,114.65,15887.0,101.5311,101.8241,101.5222,101.8063,15887.0
2020-02-21 15:50:00,114.67,114.97,114.64,114.66,44169.0,101.8241,102.0905,101.7975,101.8152,44169.0
2020-02-21 15:55:00,114.65,114.83,114.57,114.6,90716.0,101.8063,101.9662,101.7353,101.7619,90716.0
2020-02-24 09:30:00,110.04,110.8,108.8,109.18,202769.0,97.7128,98.3876,96.6117,96.9491,202769.0
2020-02-24 09:35:00,109.31,109.81,108.88,109.18,45855.0,97.0646,97.5085,96.6827,96.9491,45855.0
2020-02-24 09:40:00,109.15,110.54,108.95,110.54,29411.0,96.9225,98.1568,96.7449,98.1568,29411.0
2020-02-24 09:45:00,110.48,110.52,110.0,110.2,43580.0,98.1035,98.139,97.6773,97.8549,43580.0
2020-02-24 09:50:00,110.21,111.1,110.11,111.1,41918.0,97.8637,98.654,97.7749,98.654,41918.0
2020-02-24 09:55:00,110.94,111.1,110.77,111.02,32025.0,98.512,98.654,98.361,98.583,32025.0
2020-02-24 10:00:00,111.01,111.27,110.92,111.01,33606.0,98.5741,98.805,98.4942,98.5741,33606.0
2020-02-24 10:05:00,111.04,111.24,110.8,111.01,72741.0,98.6008,98.7783,98.3876,98.5741,72741.0
2020-02-24 10:10:00,111.0,111.74,110.91,111.74,21658.0,98.5652,99.2223,98.4853,99.2223,21658.0
2020-02-24 10:15:00,111.72,111.74,111.4,111.52,13905.0,99.2046,99.2223,98.9204,99.027,13905.0
2020-02-24 10:20:00,111.5,111.54,111.12,111.14,28473.0,99.0092,99.0447,98.6718,98.6896,28473.0
2020-02-24 10:25:00,111.17,111.3,110.91,110.97,66244.0,98.7162,98.8316,98.4853,98.5386,66244.0
2020-02-24 10:30:00,110.96,111.04,110.71,110.85,22961.0,98.5297,98.6008,98.3077,98.432,22961.0
2020-02-24 10:35:00,110.83,111.05,110.64,110.76,34516.0,98.4143,98.6096,98.2456,98.3521,34516.0
2020-02-24 10:40:00,110.75,111.13,110.63,111.09,44637.0,98.3432,98.6807,98.2367,98.6452,44637.0
2020-02-24 10:45:00,111.08,111.39,110.85,111.39,35006.0,98.6363,98.9115,98.432,98.9115,35006.0
2020-02-24 10:50:00,111.43,111.82,111.41,111.69,50205.0,98.9471,99.2934,98.9293,99.1779,50205.0
2020-02-24 10:55:00,111.7,111.85,111.56,111.6,29067.0,99.1868,99.32,99.0625,99.098,29067.0
2020-02-24 11:00:00,111.54,111.64,111.14,111.2,17166.0,99.0447,99.1335,98.6896,98.7428,17166.0
2020-02-24 11:05:00,111.17,111.37,111.13,111.18,24253.0,98.7162,98.8938,98.6807,98.7251,24253.0
2020-02-24 11:10:00,111.18,111.18,110.77,110.82,35205.0,98.7251,98.7251,98.361,98.4054,35205.0
2020-02-24 11:15:00,110.83,111.18,110.68,111.14,18899.0,98.4143,98.7251,98.2811,98.6896,18899.0
2020-02-24 11:20:00,111.22,111.35,111.12,111.23,7026.0,98.7606,98.876,98.6718,98.7695,7026.0
2020-02-24 11:25:00,111.27,111.27,110.96,111.04,9196.0,98.805,98.805,98.5297,98.6008,9196.0
2020-02-24 11:30:00,111.09,111.18,110.84,110.98,12720.0,98.6452,98.7251,98.4232,98.5475,12720.0
2020-02-24 11:35:00,111.02,111.34,110.92,111.3,13316.0,98.583,98.8671,98.4942,98.8316,13316.0
2020-02-24 11:40:00,111.27,111.27,110.92,110.98,29342.0,98.805,98.805,98.4942,98.5475,29342.0
2020-02-24 11:45:00,110.96,111.05,110.84,110.97,20330.0,98.5297,98.6096,98.4232,98.5386,20330.0
2020-02-24 11:50:00,111.03,111.29,110.95,111.14,11860.0,98.5919,98.8227,98.5208,98.6896,11860.0
2020-02-24 11:55:00,111.13,111.5,110.94,111.18,17216.0,98.6807,99.0092,98.512,98.7251,17216.0
2020-02-24 12:00:00,111.16,111.19,110.87,111.01,14362.0,98.7073,98.7339,98.4498,98.5741,14362.0
2020-02-24 12:05:00,110.97,111.03,110.83,110.87,18681.0,98.5386,98.5919,98.4143,98.4498,18681.0
2020-02-24 12:10:00,110.87,111.08,110.85,110.95,14651.0,98.4498,98.6363,98.432,98.5208,14651.0
2020-02-24 12:15:00,110.92,111.09,110.78,111.09,30231.0,98.4942,98.6452,98.3699,98.6452,30231.0
2020-02-24 12:20:00,111.14,111.25,110.89,110.93,8013.0,98.6896,98.7872,98.4676,98.5031,8013.0
2020-02-24 12:25:00,110.98,111.36,110.95,111.11,11662.0,98.5475,98.8849,98.5208,98.6629,11662.0
2020-02-24 12:30:00,111.12,111.15,110.82,110.91,26763.0,98.6718,98.6984,98.4054,98.4853,26763.0
2020-02-24 12:35:00,110.98,111.53,110.98,111.53,9023.0,98.5475,99.0359,98.5475,99.0359,9023.0
2020-02-24 12:40:00,111.53,111.62,111.36,111.52,3542.0,99.0359,99.1158,98.8849,99.027,3542.0
2020-02-24 12:45:00,111.55,111.55,111.33,111.42,8051.0,99.0536,99.0536,98.8583,98.9382,8051.0
2020-02-24 12:50:00,111.38,111.41,111.23,111.28,8345.0,98.9027,98.9293,98.7695,98.8139,8345.0
2020-02-24 12:55:00,111.31,111.32,111.13,111.16,7266.0,98.8405,98.8494,98.6807,98.7073,7266.0
2020-02-24 13:00:00,111.14,111.14,110.95,111.04,7615.0,98.6896,98.6896,98.5208,98.6008,7615.0
2020-02-24 13:05:00,111.09,111.29,110.95,110.97,11081.0,98.6452,98.8227,98.5208,98.5386,11081.0
2020-02-24 13:10:00,110.95,111.05,110.79,110.83,10381.0,98.5208,98.6096,98.3788,98.4143,10381.0
2020-02-24 13:15:00,110.83,110.99,110.72,110.88,17483.0,98.4143,98.5564,98.3166,98.4587,17483.0
2020-02-24 13:20:00,110.89,111.15,110.89,111.11,21811.0,98.4676,98.6984,98.4676,98.6629,21811.0
2020-02-24 13:25:00,111.07,111.52,111.03,111.51,7403.0,98.6274,99.027,98.5919,99.0181,7403.0
2020-02-24 13:30:00,111.5,111.65,111.4,111.56,34955.0,99.0092,99.1424,98.9204,99.0625,34955.0
2020-02-24 13:35:00,111.52,111.75,111.46,111.55,14305.0,99.027,99.2312,98.9737,99.0536,14305.0
2020-02-24 13:40:00,111.55,111.55,111.29,111.33,14496.0,99.0536,99.0536,98.8227,98.8583,14496.0
2020-02-24 13:45:00,111.33,111.69,111.3,111.69,10772.0,98.8583,99.1779,98.8316,99.1779,10772.0
2020-02-24 13:50:00,111.73,111.74,111.53,111.6,7643.0,99.2135,99.2223,99.0359,99.098,7643.0
2020-02-24 13:55:00,111.57,111.63,111.38,111.62,9875.0,99.0714,99.1247,98.9027,99.1158,9875.0
2020-02-24 14:00:00,111.64,111.77,111.47,111.55,5850.0,99.1335,99.249,98.9826,99.0536,5850.0
2020-02-24 14:05:00,111.57,111.57,111.2,111.23,6172.0,99.0714,99.0714,98.7428,98.7695,6172.0
2020-02-24 14:10:00,111.27,111.38,111.21,111.25,6003.0,98.805,98.9027,98.7517,98.7872,6003.0
2020-02-24 14:15:00,111.31,111.45,111.19,111.34,6638.0,98.8405,98.9648,98.7339,98.8671,6638.0
2020-02-24 14:20:00,111.36,111.74,111.36,111.74,14984.0,98.8849,99.2223,98.8849,99.2223,14984.0
2020-02-24 14:25:00,111.75,112.13,111.74,112.13,30703.0,99.2312,99.5686,99.2223,99.5686,30703.0
2020-02-24 14:30:00,112.11,112.18,112.09,112.09,26500.0,99.5509,99.613,99.5331,99.5331,26500.0
2020-02-24 14:35:00,112.05,112.2,111.93,112.17,12274.0,99.4976,99.6308,99.3911,99.6042,12274.0
2020-02-24 14:40:00,112.2,112.23,112.03,112.2,5879.0,99.6308,99.6574,99.4798,99.6308,5879.0
2020-02-24 14:45:00,112.15,112.35,112.15,112.28,13002.0,99.5864,99.764,99.5864,99.7018,13002.0
2020-02-24 14:50:00,112.29,112.46,112.03,112.36,12131.0,99.7107,99.8617,99.4798,99.7729,12131.0
2020-02-24 14:55:00,112.31,112.67,112.28,112.56,11782.0,99.7285,100.0482,99.7018,99.9505,11782.0
2020-02-24 15:00:00,112.62,112.89,112.43,112.76,9769.0,100.0038,100.2435,99.835,100.1281,9769.0
2020-02-24 15:05:00,112.81,112.85,112.6,112.63,7711.0,100.1725,100.208,99.986,100.0126,7711.0
2020-02-24 15:10:00,112.64,112.64,112.21,112.22,19870.0,100.0215,100.0215,99.6397,99.6486,19870.0
2020-02-24 15:15:00,112.22,112.22,111.99,112.06,18993.0,99.6486,99.6486,99.4443,99.5065,18993.0
2020-02-24 15:20:00,112.06,112.27,111.96,111.99,10872.0,99.5065,99.693,99.4177,99.4443,10872.0
2020-02-24 15:25:00,111.97,112.05,111.88,111.93,20989.0,99.4266,99.4976,99.3467,99.3911,20989.0
2020-02-24 15:30:00,111.95,112.03,111.74,111.85,20344.0,99.4088,99.4798,99.2223,99.32,20344.0
2020-02-24 15:35:00,111.85,111.95,111.69,111.7,16244.0,99.32,99.4088,99.1779,99.1868,16244.0
2020-02-24 15:40:00,111.72,111.78,111.59,111.77,34252.0,99.2046,99.2579,99.0891,99.249,34252.0
2020-02-24 15:45:00,111.78,112.11,111.72,112.08,16564.0,99.2579,99.5509,99.2046,99.5242,16564.0
2020-02-24 15:50:00,112.08,112.09,111.47,111.49,92117.0,99.5242,99.5331,98.9826,99.0003,92117.0
2020-02-24 15:55:00,111.46,111.66,111.16,111.18,170296.0,98.9737,99.1513,98.7073,98.7251,170296.0
2020-02-25 09:30:00,111.98,112.68,110.72,110.77,57265.0,99.4354,100.057,98.3166,98.361,57265.0
2020-02-25 09:35:00,110.73,111.21,110.6,110.64,46306.0,98.3255,98.7517,98.21,98.2456,46306.0
2020-02-25 09:40:00,110.73,110.75,110.12,110.54,34202.0,98.3255,98.3432,97.7838,98.1568,34202.0
2020-02-25 09:45:00,110.55,110.61,109.8,110.59,33938.0,98.1656,98.2189,97.4997,98.2012,33938.0
2020-02-25 09:50:00,110.62,110.93,110.27,110.75,32187.0,98.2278,98.5031,97.917,98.3432,32187.0
2020-02-25 09:55:00,110.72,110.72,110.38,110.38,20907.0,98.3166,98.3166,98.0147,98.0147,20907.0
2020-02-25 10:00:00,110.42,110.71,110.21,110.36,17778.0,98.0502,98.3077,97.8637,97.9969,17778.0
2020-02-25 10:05:00,110.36,110.63,110.29,110.36,10481.0,97.9969,98.2367,97.9348,97.9969,10481.0
2020-02-25 10:10:00,110.37,110.69,110.27,110.47,16255.0,98.0058,98.29,97.917,98.0946,16255.0
2020-02-25 10:15:00,110.43,110.73,110.37,110.41,15317.0,98.0591,98.3255,98.0058,98.0413,15317.0
2020-02-25 10:20:00,110.36,110.36,109.81,109.89,18041.0,97.9969,97.9969,97.5085,97.5796,18041.0
2020-02-25 10:25:00,109.85,109.91,109.49,109.56,17450.0,97.5441,97.5973,97.2244,97.2865,17450.0
2020-02-25 10:30:00,109.66,109.79,109.07,109.5,21277.0,97.3753,97.4908,96.8514,97.2333,21277.0
2020-02-25 10:35:00,109.42,109.54,108.84,109.35,34356.0,97.1622,97.2688,96.6472,97.1001,34356.0
2020-02-25 10:40:00,109.34,109.9,109.17,109.89,18665.0,97.0912,97.5885,96.9402,97.5796,18665.0
2020-02-25 10:45:00,109.85,109.91,109.28,109.35,15468.0,97.5441,97.5973,97.0379,97.1001,15468.0
2020-02-25 10:50:00,109.25,109.27,108.36,108.92,37665.0,97.0113,97.029,96.221,96.7182,37665.0
2020-02-25 10:55:00,108.87,109.46,108.81,109.37,14553.0,96.6738,97.1978,96.6206,97.1178,14553.0
2020-02-25 11:00:00,109.34,109.7,109.19,109.2,18108.0,97.0912,97.4109,96.958,96.9669,18108.0
2020-02-25 11:05:00,109.17,109.42,108.75,108.89,20755.0,96.9402,97.1622,96.5673,96.6916,20755.0
2020-02-25 11:10:00,108.81,109.25,108.74,108.87,18169.0,96.6206,97.0113,96.5584,96.6738,18169.0
2020-02-25 11:15:00,108.88,108.88,108.24,108.59,17984.0,96.6827,96.6827,96.1144,96.4252,17984.0
2020-02-25 11:20:00,108.55,108.65,108.31,108.63,17236.0,96.3897,96.4785,96.1766,96.4607,17236.0
2020-02-25 11:25:00,108.55,108.97,108.55,108.83,19051.0,96.3897,96.7626,96.3897,96.6383,19051.0
2020-02-25 11:30:00,108.84,109.2,108.65,109.13,26926.0,96.6472,96.9669,96.4785,96.9047,26926.0
2020-02-25 11:35:00,109.12,109.18,108.78,108.99,15884.0,96.8958,96.9491,96.5939,96.7804,15884.0
2020-02-25 11:40:00,109.05,109.09,108.68,108.69,15924.0,96.8337,96.8692,96.5051,96.514,15924.0
2020-02-25 11:45:00,108.7,109.32,108.65,109.3,11469.0,96.5229,97.0734,96.4785,97.0557,11469.0
2020-02-25 11:50:00,109.31,109.55,109.27,109.52,6421.0,97.0646,97.2777,97.029,97.251,6421.0
2020-02-25 11:55:00,109.54,109.67,109.25,109.27,8862.0,97.2688,97.3842,97.0113,97.029,8862.0
2020-02-25 12:00:00,109.38,109.46,109.0,109.03,11918.0,97.1267,97.1978,96.7893,96.8159,11918.0
2020-02-25 12:05:00,109.04,109.11,108.87,109.11,5551.0,96.8248,96.887,96.6738,96.887,5551.0
2020-02-25 12:10:00,109.09,109.39,109.09,109.12,9353.0,96.8692,97.1356,96.8692,96.8958,9353.0
2020-02-25 12:15:00,109.12,109.16,108.82,108.89,12927.0,96.8958,96.9314,96.6294,96.6916,12927.0
2020-02-25 12:20:00,108.87,108.93,108.59,108.8,14692.0,96.6738,96.7271,96.4252,96.6117,14692.0
2020-02-25 12:25:00,108.81,109.0,108.66,108.85,9309.0,96.6206,96.7893,96.4874,96.6561,9309.0
2020-02-25 12:30:00,108.86,109.13,108.83,109.0,8162.0,96.665,96.9047,96.6383,96.7893,8162.0
2020-02-25 12:35:00,108.99,109.21,108.93,108.96,7912.0,96.7804,96.9758,96.7271,96.7538,7912.0
2020-02-25 12:40:00,108.96,108.96,108.39,108.62,12382.0,96.7538,96.7538,96.2476,96.4519,12382.0
2020-02-25 12:45:00,108.57,108.57,108.27,108.4,13832.0,96.4075,96.4075,96.1411,96.2565,13832.0
2020-02-25 12:50:00,108.32,108.53,108.22,108.49,11840.0,96.1855,96.3719,96.0967,96.3364,11840.0
2020-02-25 12:55:00,108.48,108.51,108.2,108.29,8145.0,96.3275,96.3542,96.0789,96.1588,8145.0
2020-02-25 13:00:00,108.29,108.61,108.12,108.26,21156.0,96.1588,96.443,96.0079,96.1322,21156.0
2020-02-25 13:05:00,108.4,108.57,108.12,108.47,5492.0,96.2565,96.4075,96.0079,96.3187,5492.0
2020-02-25 13:10:00,108.47,108.83,108.37,108.46,22893.0,96.3187,96.6383,96.2299,96.3098,22893.0
2020-02-25 13:15:00,108.36,108.45,107.83,108.02,23353.0,96.221,96.3009,95.7504,95.9191,23353.0
2020-02-25 13:20:00,108.01,108.18,108.0,108.01,17746.0,95.9102,96.0611,95.9013,95.9102,17746.0
2020-02-25 13:25:00,108.05,108.15,107.93,108.09,6377.0,95.9457,96.0345,95.8392,95.9812,6377.0
2020-02-25 13:30:00,108.01,108.01,107.75,107.85,13559.0,95.9102,95.9102,95.6793,95.7681,13559.0
2020-02-25 13:35:00,107.87,107.87,107.51,107.57,35131.0,95.7859,95.7859,95.4662,95.5195,35131.0
2020-02-25 13:40:00,107.57,107.85,107.44,107.77,23971.0,95.5195,95.7681,95.404,95.6971,23971.0
2020-02-25 13:45:00,107.73,107.84,107.63,107.65,15831.0,95.6616,95.7592,95.5728,95.5905,15831.0
2020-02-25 13:50:00,107.7,107.91,107.44,107.5,14571.0,95.6349,95.8214,95.404,95.4573,14571.0
2020-02-25 13:55:00,107.54,107.56,107.19,107.25,18151.0,95.4928,95.5106,95.182,95.2353,18151.0
2020-02-25 14:00:00,107.23,107.32,106.9,107.14,24848.0,95.2176,95.2975,94.9245,95.1376,24848.0
2020-02-25 14:05:00,107.18,107.32,106.54,106.7,26814.0,95.1732,95.2975,94.6049,94.7469,26814.0
2020-02-25 14:10:00,106.75,107.18,106.53,107.04,20181.0,94.7913,95.1732,94.596,95.0489,20181.0
2020-02-25 14:15:00,107.05,107.07,106.49,106.61,9912.0,95.0577,95.0755,94.5605,94.667,9912.0
2020-02-25 14:20:00,106.63,106.8,106.46,106.5,11830.0,94.6848,94.8357,94.5338,94.5693,11830.0
2020-02-25 14:25:00,106.55,106.7,106.23,106.25,19555.0,94.6137,94.7469,94.3296,94.3474,19555.0
2020-02-25 14:30:00,106.33,106.84,106.09,106.44,34559.0,94.4184,94.8713,94.2053,94.5161,34559.0
2020-02-25 14:35:00,106.47,106.61,106.29,106.31,17413.0,94.5427,94.667,94.3829,94.4006,17413.0
2020-02-25 14:40:00,106.29,106.98,106.29,106.98,13758.0,94.3829,94.9956,94.3829,94.9956,13758.0
2020-02-25 14:45:00,106.96,107.23,106.73,107.1,62442.0,94.9778,95.2176,94.7736,95.1021,62442.0
2020-02-25 14:50:00,107.1,107.37,106.84,107.28,76200.0,95.1021,95.3419,94.8713,95.262,76200.0
2020-02-25 14:55:00,107.32,107.56,107.13,107.28,47800.0,95.2975,95.5106,95.1288,95.262,47800.0
2020-02-25 15:00:00,107.36,107.88,107.35,107.47,17927.0,95.333,95.7948,95.3241,95.4307,17927.0
2020-02-25 15:05:00,107.41,107.85,107.35,107.41,19167.0,95.3774,95.7681,95.3241,95.3774,19167.0
2020-02-25 15:10:00,107.35,107.49,106.95,107.05,19529.0,95.3241,95.4484,94.9689,95.0577,19529.0
2020-02-25 15:15:00,106.98,107.41,106.92,107.07,26941.0,94.9956,95.3774,94.9423,95.0755,26941.0
2020-02-25 15:20:00,107.12,107.13,106.42,106.59,17729.0,95.1199,95.1288,94.4983,94.6493,17729.0
2020-02-25 15:25:00,106.59,106.91,106.52,106.7,18774.0,94.6493,94.9334,94.5871,94.7469,18774.0
2020-02-25 15:30:00,106.58,106.71,106.14,106.34,23175.0,94.6404,94.7558,94.2497,94.4273,23175.0
2020-02-25 15:35:00,106.32,106.32,105.8,105.88,57287.0,94.4095,94.4095,93.9478,94.0188,57287.0
2020-02-25 15:40:00,105.93,106.62,105.93,106.43,33609.0,94.0632,94.6759,94.0632,94.5072,33609.0
2020-02-25 15:45:00,106.47,106.97,106.45,106.47,29887.0,94.5427,94.9867,94.5249,94.5427,29887.0
2020-02-25 15:50:00,106.49,106.66,106.11,106.27,57931.0,94.5605,94.7114,94.223,94.3651,57931.0
2020-02-25 15:55:00,106.31,106.41,106.12,106.16,107645.0,94.4006,94.4894,94.2319,94.2674,107645.0
2020-02-26 09:30:00,106.99,107.79,106.74,107.25,104022.0,95.0045,95.7148,94.7825,95.2353,104022.0
2020-02-26 09:35:00,107.21,108.42,107.2,108.22,46913.0,95.1998,96.2743,95.1909,96.0967,46913.0
2020-02-26 09:40:00,108.19,109.44,108.11,108.98,51899.0,96.07,97.18,95.999,96.7715,51899.0
2020-02-26 09:45:00,109.1,109.25,108.12,108.19,59553.0,96.8781,97.0113,96.0079,96.07,59553.0
2020-02-26 09:50:00,108.29,108.53,107.78,108.33,27322.0,96.1588,96.3719,95.706,96.1943,27322.0
2020-02-26 09:55:00,108.3,108.39,107.36,107.49,29278.0,96.1677,96.2476,95.333,95.4484,29278.0
2020-02-26 10:00:00,107.38,107.73,107.09,107.18,36630.0,95.3508,95.6616,95.0933,95.1732,36630.0
2020-02-26 10:05:00,107.13,107.25,106.63,107.02,31010.0,95.1288,95.2353,94.6848,95.0311,31010.0
2020-02-26 10:10:00,107.05,107.45,106.7,107.42,28027.0,95.0577,95.4129,94.7469,95.3863,28027.0
2020-02-26 10:15:00,107.41,107.58,107.22,107.38,21664.0,95.3774,95.5284,95.2087,95.3508,21664.0
2020-02-26 10:20:00,107.34,107.45,107.11,107.3,19514.0,95.3152,95.4129,95.111,95.2797,19514.0
2020-02-26 10:25:00,107.32,107.51,107.04,107.04,22425.0,95.2975,95.4662,95.0489,95.0489,22425.0
2020-02-26 10:30:00,107.08,107.35,106.93,107.23,13990.0,95.0844,95.3241,94.9512,95.2176,13990.0
2020-02-26 10:35:00,107.31,107.42,106.97,107.04,41818.0,95.2886,95.3863,94.9867,95.0489,41818.0
2020-02-26 10:40:00,107.08,107.45,106.96,107.37,17137.0,95.0844,95.4129,94.9778,95.3419,17137.0
2020-02-26 10:45:00,107.34,107.42,107.12,107.27,9981.0,95.3152,95.3863,95.1199,95.2531,9981.0
2020-02-26 10:50:00,107.29,107.5,107.23,107.23,22240.0,95.2708,95.4573,95.2176,95.2176,22240.0
2020-02-26 10:55:00,107.3,107.3,106.99,107.15,12027.0,95.2797,95.2797,95.0045,95.1465,12027.0
2020-02-26 11:00:00,107.15,107.25,106.9,106.9,9969.0,95.1465,95.2353,94.9245,94.9245,9969.0
2020-02-26 11:05:00,106.93,106.93,106.5,106.53,13283.0,94.9512,94.9512,94.5693,94.596,13283.0
2020-02-26 11:10:00,106.54,106.61,106.35,106.53,15336.0,94.6049,94.667,94.4361,94.596,15336.0
2020-02-26 11:15:00,106.53,106.82,106.53,106.78,10677.0,94.596,94.8535,94.596,94.818,10677.0
2020-02-26 11:20:00,106.83,106.99,106.78,106.89,15952.0,94.8624,95.0045,94.818,94.9157,15952.0
2020-02-26 11:25:00,106.91,106.94,106.75,106.83,11456.0,94.9334,94.9601,94.7913,94.8624,11456.0
2020-02-26 11:30:00,106.78,106.79,106.45,106.56,9873.0,94.818,94.8269,94.5249,94.6226,9873.0
2020-02-26 11:35:00,106.61,106.65,106.37,106.63,10922.0,94.667,94.7025,94.4539,94.6848,10922.0
2020-02-26 11:40:00,106.58,106.76,106.42,106.42,10039.0,94.6404,94.8002,94.4983,94.4983,10039.0
2020-02-26 11:45:00,106.37,106.37,106.09,106.09,12746.0,94.4539,94.4539,94.2053,94.2053,12746.0
2020-02-26 11:50:00,106.14,106.21,105.89,105.95,26452.0,94.2497,94.3118,94.0277,94.081,26452.0
2020-02-26 11:55:00,105.95,105.95,105.5,105.82,23621.0,94.081,94.081,93.6814,93.9655,23621.0
2020-02-26 12:00:00,105.84,105.85,105.26,105.26,30771.0,93.9833,93.9922,93.4683,93.4683,30771.0
2020-02-26 12:05:00,105.23,105.27,104.62,104.92,37308.0,93.4416,93.4771,92.9,93.1663,37308.0
2020-02-26 12:10:00,104.9,105.17,104.85,105.04,17948.0,93.1486,93.3883,93.1042,93.2729,17948.0
2020-02-26 12:15:00,105.06,105.06,104.51,104.95,19211.0,93.2907,93.2907,92.8023,93.193,19211.0
2020-02-26 12:20:00,104.99,105.42,104.97,105.29,22805.0,93.2285,93.6103,93.2107,93.4949,22805.0
2020-02-26 12:25:00,105.32,105.38,105.09,105.36,17089.0,93.5215,93.5748,93.3173,93.5571,17089.0
2020-02-26 12:30:00,105.4,105.95,105.4,105.94,25930.0,93.5926,94.081,93.5926,94.0721,25930.0
2020-02-26 12:35:00,105.93,106.04,105.72,105.75,26833.0,94.0632,94.1609,93.8767,93.9034,26833.0
2020-02-26 12:40:00,105.74,105.86,105.42,105.46,17723.0,93.8945,94.001,93.6103,93.6459,17723.0
2020-02-26 12:45:00,105.49,106.07,105.47,105.77,17214.0,93.6725,94.1875,93.6547,93.9211,17214.0
2020-02-26 12:50:00,105.85,105.94,105.7,105.74,8801.0,93.9922,94.0721,93.859,93.8945,8801.0
2020-02-26 12:55:00,105.69,105.93,105.54,105.8,11387.0,93.8501,94.0632,93.7169,93.9478,11387.0
2020-02-26 13:00:00,105.81,105.89,105.68,105.76,6672.0,93.9566,94.0277,93.8412,93.9122,6672.0
2020-02-26 13:05:00,105.81,105.83,105.39,105.39,8235.0,93.9566,93.9744,93.5837,93.5837,8235.0
2020-02-26 13:10:00,105.47,105.48,105.26,105.33,7810.0,93.6547,93.6636,93.4683,93.5304,7810.0
2020-02-26 13:15:00,105.33,105.48,105.21,105.34,55587.0,93.5304,93.6636,93.4239,93.5393,55587.0
2020-02-26 13:20:00,105.39,105.43,105.16,105.26,9679.0,93.5837,93.6192,93.3795,93.4683,9679.0
2020-02-26 13:25:00,105.24,105.45,105.14,105.4,11625.0,93.4505,93.637,93.3617,93.5926,11625.0
2020-02-26 13:30:00,105.31,105.38,104.58,104.59,16285.0,93.5127,93.5748,92.8644,92.8733,16285.0
2020-02-26 13:35:00,104.63,104.67,104.08,104.18,24477.0,92.9088,92.9444,92.4204,92.5092,24477.0
2020-02-26 13:40:00,104.12,104.26,103.9,103.96,24876.0,92.456,92.5803,92.2606,92.3139,24876.0
2020-02-26 13:45:00,103.89,105.12,103.86,104.81,15234.0,92.2517,93.3439,92.2251,93.0687,15234.0
2020-02-26 13:50:00,104.73,104.94,104.51,104.68,12705.0,92.9976,93.1841,92.8023,92.9532,12705.0
2020-02-26 13:55:00,104.66,104.68,104.18,104.33,11234.0,92.9355,92.9532,92.5092,92.6424,11234.0
2020-02-26 14:00:00,104.25,104.92,104.13,104.43,8423.0,92.5714,93.1663,92.4648,92.7312,8423.0
2020-02-26 14:05:00,104.49,104.84,104.46,104.49,9582.0,92.7845,93.0953,92.7579,92.7845,9582.0
2020-02-26 14:10:00,104.55,104.78,104.36,104.77,8412.0,92.8378,93.042,92.6691,93.0331,8412.0
2020-02-26 14:15:00,104.82,104.83,104.28,104.32,11664.0,93.0775,93.0864,92.598,92.6336,11664.0
2020-02-26 14:20:00,104.3,104.65,104.28,104.59,9675.0,92.6158,92.9266,92.598,92.8733,9675.0
2020-02-26 14:25:00,104.62,104.9,104.47,104.48,10241.0,92.9,93.1486,92.7668,92.7756,10241.0
2020-02-26 14:30:00,104.46,104.83,104.28,104.48,18525.0,92.7579,93.0864,92.598,92.7756,18525.0
2020-02-26 14:35:00,104.46,104.9,104.42,104.56,10482.0,92.7579,93.1486,92.7224,92.8467,10482.0
2020-02-26 14:40:00,104.64,104.64,104.07,104.27,12339.0,92.9177,92.9177,92.4116,92.5892,12339.0
2020-02-26 14:45:00,104.32,104.52,104.13,104.45,9152.0,92.6336,92.8112,92.4648,92.749,9152.0
2020-02-26 14:50:00,104.31,104.33,104.05,104.26,12281.0,92.6247,92.6424,92.3938,92.5803,12281.0
2020-02-26 14:55:00,104.25,104.55,104.0,104.09,18144.0,92.5714,92.8378,92.3494,92.4293,18144.0
2020-02-26 15:00:00,104.12,104.54,104.07,104.39,11574.0,92.456,92.8289,92.4116,92.6957,11574.0
2020-02-26 15:05:00,104.4,104.45,104.09,104.29,9006.0,92.7046,92.749,92.4293,92.6069,9006.0
2020-02-26 15:10:00,104.42,104.59,104.15,104.5,14893.0,92.7224,92.8733,92.4826,92.7934,14893.0
2020-02-26 15:15:00,104.46,104.85,104.45,104.78,19116.0,92.7579,93.1042,92.749,93.042,19116.0
2020-02-26 15:20:00,104.84,104.85,104.42,104.45,16438.0,93.0953,93.1042,92.7224,92.749,16438.0
2020-02-26 15:25:00,104.45,104.51,104.21,104.34,16682.0,92.749,92.8023,92.5359,92.6513,16682.0
2020-02-26 15:30:00,104.36,104.41,104.07,104.11,19433.0,92.6691,92.7135,92.4116,92.4471,19433.0
2020-02-26 15:35:00,104.09,104.42,104.07,104.4,28843.0,92.4293,92.7224,92.4116,92.7046,28843.0
2020-02-26 15:40:00,104.38,104.38,104.03,104.18,26518.0,92.6868,92.6868,92.376,92.5092,26518.0
2020-02-26 15:45:00,104.23,104.23,103.94,104.01,37425.0,92.5536,92.5536,92.2961,92.3583,37425.0
2020-02-26 15:50:00,104.06,104.32,103.82,103.82,78889.0,92.4027,92.6336,92.1896,92.1896,78889.0
2020-02-26 15:55:00,103.84,103.92,103.73,103.81,127463.0,92.2073,92.2784,92.1097,92.1807,127463.0
2020-02-27 09:30:00,100.4,100.5,98.37,99.87,174694.0,89.1527,89.2415,87.3501,88.6821,174694.0
2020-02-27 09:35:00,99.76,100.82,99.54,100.54,63412.0,88.5844,89.5256,88.389,89.277,63412.0
2020-02-27 09:40:00,100.48,100.77,99.87,100.07,53057.0,89.2237,89.4812,88.6821,88.8597,53057.0
2020-02-27 09:45:00,99.83,99.93,99.11,99.35,30696.0,88.6466,88.7353,88.0072,88.2203,30696.0
2020-02-27 09:50:00,99.48,99.7,99.23,99.63,31217.0,88.3358,88.5311,88.1138,88.469,31217.0
2020-02-27 09:55:00,99.69,100.18,99.41,99.44,42869.0,88.5222,88.9573,88.2736,88.3002,42869.0
2020-02-27 10:00:00,99.52,99.9,99.03,99.05,26323.0,88.3713,88.7087,87.9362,87.9539,26323.0
2020-02-27 10:05:00,99.13,99.25,98.82,98.86,39958.0,88.025,88.1315,87.7497,87.7852,39958.0
2020-02-27 10:10:00,98.89,99.34,98.56,99.32,51506.0,87.8119,88.2114,87.5188,88.1937,51506.0
2020-02-27 10:15:00,99.31,99.31,98.78,98.93,24957.0,88.1848,88.1848,87.7142,87.8474,24957.0
2020-02-27 10:20:00,98.96,99.04,98.56,98.67,27640.0,87.874,87.9451,87.5188,87.6165,27640.0
2020-02-27 10:25:00,98.59,98.59,98.04,98.3,42275.0,87.5455,87.5455,87.0571,87.288,42275.0
2020-02-27 10:30:00,98.27,98.33,97.33,97.4,57650.0,87.2613,87.3146,86.4266,86.4888,57650.0
2020-02-27 10:35:00,97.34,98.57,97.34,98.5,36364.0,86.4355,87.5277,86.4355,87.4655,36364.0
2020-02-27 10:40:00,98.44,98.47,97.73,98.06,21705.0,87.4123,87.4389,86.7818,87.0748,21705.0
2020-02-27 10:45:00,98.03,98.75,98.03,98.62,77270.0,87.0482,87.6875,87.0482,87.5721,77270.0
2020-02-27 10:50:00,98.63,98.98,98.47,98.66,38694.0,87.581,87.8918,87.4389,87.6076,38694.0
2020-02-27 10:55:00,98.67,99.0,98.45,98.97,33138.0,87.6165,87.9095,87.4211,87.8829,33138.0
2020-02-27 11:00:00,98.97,99.18,98.8,98.97,24043.0,87.8829,88.0694,87.7319,87.8829,24043.0
2020-02-27 11:05:00,98.89,100.62,98.89,100.56,49775.0,87.8119,89.3481,87.8119,89.2948,49775.0
2020-02-27 11:10:00,100.48,100.7,99.64,100.08,72927.0,89.2237,89.4191,88.4778,88.8685,72927.0
2020-02-27 11:15:00,100.13,100.8,100.05,100.6,18598.0,88.9129,89.5079,88.8419,89.3303,18598.0
2020-02-27 11:20:00,100.55,100.55,99.75,99.91,20092.0,89.2859,89.2859,88.5755,88.7176,20092.0
2020-02-27 11:25:00,99.94,100.09,99.66,99.7,12721.0,88.7442,88.8774,88.4956,88.5311,12721.0
2020-02-27 11:30:00,99.74,99.92,99.39,99.62,19271.0,88.5666,88.7265,88.2558,88.4601,19271.0
2020-02-27 11:35:00,99.47,99.72,99.2,99.22,18306.0,88.3269,88.5489,88.0871,88.1049,18306.0
2020-02-27 11:40:00,99.22,99.51,99.12,99.33,16479.0,88.1049,88.3624,88.0161,88.2026,16479.0
2020-02-27 11:45:00,99.33,99.71,98.95,99.55,11912.0,88.2026,88.54,87.8651,88.3979,11912.0
2020-02-27 11:50:00,99.48,99.89,99.46,99.82,11007.0,88.3358,88.6998,88.318,88.6377,11007.0
2020-02-27 11:55:00,99.94,100.29,99.76,100.29,7437.0,88.7442,89.055,88.5844,89.055,7437.0
2020-02-27 12:00:00,100.16,100.23,99.78,99.95,21590.0,88.9396,89.0017,88.6022,88.7531,21590.0
2020-02-27 12:05:00,99.97,100.31,99.83,100.27,12810.0,88.7709,89.0728,88.6466,89.0373,12810.0
2020-02-27 12:10:00,100.22,100.66,100.22,100.58,19886.0,88.9929,89.3836,88.9929,89.3125,19886.0
2020-02-27 12:15:00,100.62,100.88,100.36,100.82,18548.0,89.3481,89.5789,89.1172,89.5256,18548.0
2020-02-27 12:20:00,100.82,100.86,99.88,100.03,14355.0,89.5256,89.5612,88.691,88.8241,14355.0
2020-02-27 12:25:00,100.07,100.63,100.07,100.63,9563.0,88.8597,89.3569,88.8597,89.3569,9563.0
2020-02-27 12:30:00,100.6,101.0,100.59,100.79,11433.0,89.3303,89.6855,89.3214,89.499,11433.0
2020-02-27 12:35:00,100.93,101.47,100.81,101.47,25665.0,89.6233,90.1028,89.5168,90.1028,25665.0
2020-02-27 12:40:00,101.41,101.42,101.09,101.13,20763.0,90.0496,90.0584,89.7654,89.8009,20763.0
2020-02-27 12:45:00,101.14,101.52,100.94,101.46,7732.0,89.8098,90.1472,89.6322,90.094,7732.0
2020-02-27 12:50:00,101.51,101.51,101.13,101.4,8792.0,90.1384,90.1384,89.8009,90.0407,8792.0
2020-02-27 12:55:00,101.32,101.44,100.93,100.93,18591.0,89.9696,90.0762,89.6233,89.6233,18591.0
2020-02-27 13:00:00,100.93,101.43,100.83,101.36,12266.0,89.6233,90.0673,89.5345,90.0052,12266.0
2020-02-27 13:05:00,101.37,101.41,101.07,101.3,15245.0,90.014,90.0496,89.7476,89.9519,15245.0
2020-02-27 13:10:00,101.39,101.66,101.39,101.66,9990.0,90.0318,90.2715,90.0318,90.2715,9990.0
2020-02-27 13:15:00,101.65,101.68,101.01,101.17,11846.0,90.2627,90.2893,89.6944,89.8364,11846.0
2020-02-27 13:20:00,101.21,101.28,100.99,101.05,9717.0,89.872,89.9341,89.6766,89.7299,9717.0
2020-02-27 13:25:00,101.06,101.33,100.7,100.7,8858.0,89.7388,89.9785,89.4191,89.4191,8858.0
2020-02-27 13:30:00,100.68,100.92,100.53,100.64,13097.0,89.4013,89.6144,89.2681,89.3658,13097.0
2020-02-27 13:35:00,100.6,100.65,100.22,100.39,13673.0,89.3303,89.3747,88.9929,89.1438,13673.0
2020-02-27 13:40:00,100.36,100.53,99.56,99.91,32874.0,89.1172,89.2681,88.4068,88.7176,32874.0
2020-02-27 13:45:00,99.89,100.44,99.81,100.44,16966.0,88.6998,89.1882,88.6288,89.1882,16966.0
2020-02-27 13:50:00,100.38,100.79,100.04,100.67,10999.0,89.1349,89.499,88.833,89.3925,10999.0
2020-02-27 13:55:00,100.72,100.9,99.86,100.18,18753.0,89.4368,89.5967,88.6732,88.9573,18753.0
2020-02-27 14:00:00,100.16,100.31,99.85,100.08,11303.0,88.9396,89.0728,88.6643,88.8685,11303.0
2020-02-27 14:05:00,100.08,100.3,99.68,99.86,14501.0,88.8685,89.0639,88.5134,88.6732,14501.0
2020-02-27 14:10:00,99.69,100.14,99.65,100.09,11318.0,88.5222,88.9218,88.4867,88.8774,11318.0
2020-02-27 14:15:00,100.08,100.35,99.8,99.86,12954.0,88.8685,89.1083,88.6199,88.6732,12954.0
2020-02-27 14:20:00,99.77,100.27,99.73,100.22,10218.0,88.5933,89.0373,88.5578,88.9929,10218.0
2020-02-27 14:25:00,100.16,100.54,100.13,100.49,16546.0,88.9396,89.277,88.9129,89.2326,16546.0
2020-02-27 14:30:00,100.46,100.46,99.83,100.04,13361.0,89.206,89.206,88.6466,88.833,13361.0
2020-02-27 14:35:00,99.98,100.27,99.98,100.01,11372.0,88.7797,89.0373,88.7797,88.8064,11372.0
2020-02-27 14:40:00,100.04,100.25,99.92,100.24,11055.0,88.833,89.0195,88.7265,89.0106,11055.0
2020-02-27 14:45:00,100.21,100.25,99.75,99.88,10014.0,88.984,89.0195,88.5755,88.691,10014.0
2020-02-27 14:50:00,99.86,99.94,99.71,99.71,9984.0,88.6732,88.7442,88.54,88.54,9984.0
2020-02-27 14:55:00,99.68,99.68,99.32,99.41,16635.0,88.5134,88.5134,88.1937,88.2736,16635.0
2020-02-27 15:00:00,99.41,99.53,99.13,99.53,22741.0,88.2736,88.3802,88.025,88.3802,22741.0
2020-02-27 15:05:00,99.57,100.06,99.4,100.05,19670.0,88.4157,88.8508,88.2647,88.8419,19670.0
2020-02-27 15:10:00,100.04,100.17,99.82,99.82,34455.0,88.833,88.9485,88.6377,88.6377,34455.0
2020-02-27 15:15:00,99.83,99.91,99.56,99.57,25964.0,88.6466,88.7176,88.4068,88.4157,25964.0
2020-02-27 15:20:00,99.6,99.76,99.38,99.4,22417.0,88.4423,88.5844,88.247,88.2647,22417.0
2020-02-27 15:25:00,99.41,99.56,99.04,99.09,30799.0,88.2736,88.4068,87.9451,87.9895,30799.0
2020-02-27 15:30:00,99.09,99.32,98.87,99.28,37937.0,87.9895,88.1937,87.7941,88.1582,37937.0
2020-02-27 15:35:00,99.27,99.28,98.75,98.75,32524.0,88.1493,88.1582,87.6875,87.6875,32524.0
2020-02-27 15:40:00,98.78,98.87,98.56,98.56,44152.0,87.7142,87.7941,87.5188,87.5188,44152.0
2020-02-27 15:45:00,98.55,98.96,98.51,98.79,55976.0,87.5099,87.874,87.4744,87.7231,55976.0
2020-02-27 15:50:00,98.8,98.84,98.04,98.09,78541.0,87.7319,87.7675,87.0571,87.1015,78541.0
2020-02-27 15:55:00,98.04,98.15,97.5,97.53,138240.0,87.0571,87.1548,86.5776,86.6042,138240.0
2020-02-28 09:30:00,91.99,95.12,91.8,94.48,173536.0,81.6848,84.4642,81.5161,83.8959,173536.0
2020-02-28 09:35:00,94.56,95.4,94.52,95.27,106527.0,83.9669,84.7128,83.9314,84.5974,106527.0
2020-02-28 09:40:00,95.28,95.37,93.88,94.22,59217.0,84.6063,84.6862,83.3631,83.665,59217.0
2020-02-28 09:45:00,94.09,94.79,93.53,94.69,52020.0,83.5496,84.1712,83.0523,84.0824,52020.0
2020-02-28 09:50:00,94.55,94.86,94.06,94.14,54030.0,83.958,84.2333,83.5229,83.594,54030.0
2020-02-28 09:55:00,94.11,94.25,93.51,93.91,39281.0,83.5673,83.6917,83.0345,83.3897,39281.0
2020-02-28 10:00:00,93.91,93.98,93.01,93.23,48377.0,83.3897,83.4519,82.5906,82.7859,48377.0
2020-02-28 10:05:00,93.22,94.28,93.22,94.09,40290.0,82.777,83.7183,82.777,83.5496,40290.0
2020-02-28 10:10:00,94.08,94.23,93.59,94.23,25977.0,83.5407,83.6739,83.1056,83.6739,25977.0
2020-02-28 10:15:00,94.22,95.15,94.03,94.88,27765.0,83.665,84.4908,83.4963,84.2511,27765.0
2020-02-28 10:20:00,94.94,95.08,94.46,94.6,24691.0,84.3044,84.4287,83.8781,84.0024,24691.0
2020-02-28 10:25:00,94.71,95.0,93.74,93.75,29526.0,84.1001,84.3576,83.2388,83.2477,29526.0
2020-02-28 10:30:00,93.86,94.74,93.85,94.66,23035.0,83.3453,84.1268,83.3365,84.0557,23035.0
2020-02-28 10:35:00,94.62,94.95,94.07,94.23,16109.0,84.0202,84.3132,83.5318,83.6739,16109.0
2020-02-28 10:40:00,94.32,94.56,94.02,94.34,24224.0,83.7538,83.9669,83.4874,83.7716,24224.0
2020-02-28 10:45:00,94.39,94.67,94.16,94.28,17364.0,83.816,84.0646,83.6117,83.7183,17364.0
2020-02-28 10:50:00,94.39,95.74,94.32,95.72,85261.0,83.816,85.0147,83.7538,84.997,85261.0
2020-02-28 10:55:00,95.77,96.46,95.56,96.39,49894.0,85.0414,85.6541,84.8549,85.5919,49894.0
2020-02-28 11:00:00,96.31,96.31,95.46,95.72,20252.0,85.5209,85.5209,84.7661,84.997,20252.0
2020-02-28 11:05:00,95.54,95.64,94.95,95.19,18334.0,84.8371,84.9259,84.3132,84.5263,18334.0
2020-02-28 11:10:00,95.27,96.0,95.27,95.98,28709.0,84.5974,85.2456,84.5974,85.2278,28709.0
2020-02-28 11:15:00,95.84,96.3,95.82,96.3,12231.0,85.1035,85.512,85.0858,85.512,12231.0
2020-02-28 11:20:00,96.29,96.72,96.23,96.58,27863.0,85.5031,85.8849,85.4498,85.7606,27863.0
2020-02-28 11:25:00,96.54,97.13,96.43,97.13,25563.0,85.7251,86.249,85.6274,86.249,25563.0
2020-02-28 11:30:00,97.14,97.4,96.93,97.23,24529.0,86.2579,86.4888,86.0714,86.3378,24529.0
2020-02-28 11:35:00,97.29,98.33,97.14,98.24,28348.0,86.3911,87.3146,86.2579,87.2347,28348.0
2020-02-28 11:40:00,98.2,99.82,98.14,99.18,51716.0,87.1992,88.6377,87.1459,88.0694,51716.0
2020-02-28 11:45:00,99.06,99.39,98.75,99.08,135380.0,87.9628,88.2558,87.6875,87.9806,135380.0
2020-02-28 11:50:00,99.07,99.31,98.09,98.61,58249.0,87.9717,88.1848,87.1015,87.5632,58249.0
2020-02-28 11:55:00,98.59,99.25,98.18,99.23,37765.0,87.5455,88.1315,87.1814,88.1138,37765.0
2020-02-28 12:00:00,99.07,99.13,98.14,98.71,54712.0,87.9717,88.025,87.1459,87.652,54712.0
2020-02-28 12:05:00,98.7,99.01,98.45,98.63,20138.0,87.6431,87.9184,87.4211,87.581,20138.0
2020-02-28 12:10:00,98.63,98.94,98.43,98.43,47403.0,87.581,87.8563,87.4034,87.4034,47403.0
2020-02-28 12:15:00,98.41,98.58,98.08,98.53,24537.0,87.3856,87.5366,87.0926,87.4922,24537.0
2020-02-28 12:20:00,98.46,99.0,98.46,98.63,34085.0,87.43,87.9095,87.43,87.581,34085.0
2020-02-28 12:25:00,98.62,99.25,98.25,99.23,47519.0,87.5721,88.1315,87.2436,88.1138,47519.0
2020-02-28 12:30:00,99.27,99.71,99.19,99.36,25391.0,88.1493,88.54,88.0782,88.2292,25391.0
2020-02-28 12:35:00,99.33,99.75,99.02,99.27,27104.0,88.2026,88.5755,87.9273,88.1493,27104.0
2020-02-28 12:40:00,99.34,99.7,99.15,99.15,17408.0,88.2114,88.5311,88.0427,88.0427,17408.0
2020-02-28 12:45:00,99.19,99.22,98.47,98.71,13938.0,88.0782,88.1049,87.4389,87.652,13938.0
2020-02-28 12:50:00,98.62,99.1,98.62,98.96,13042.0,87.5721,87.9983,87.5721,87.874,13042.0
2020-02-28 12:55:00,99.01,99.6,98.83,99.43,55067.0,87.9184,88.4423,87.7586,88.2914,55067.0
2020-02-28 13:00:00,99.48,99.89,99.11,99.15,17665.0,88.3358,88.6998,88.0072,88.0427,17665.0
2020-02-28 13:05:00,99.24,99.41,98.99,99.33,37454.0,88.1226,88.2736,87.9007,88.2026,37454.0
2020-02-28 13:10:00,99.27,99.27,98.36,98.36,14635.0,88.1493,88.1493,87.3412,87.3412,14635.0
2020-02-28 13:15:00,98.3,98.94,98.28,98.64,14368.0,87.288,87.8563,87.2702,87.5899,14368.0
2020-02-28 13:20:00,98.7,98.72,98.05,98.14,19330.0,87.6431,87.6609,87.066,87.1459,19330.0
2020-02-28 13:25:00,98.15,99.21,98.15,98.38,40321.0,87.1548,88.096,87.1548,87.359,40321.0
2020-02-28 13:30:00,98.23,98.24,97.69,97.69,15932.0,87.2258,87.2347,86.7463,86.7463,15932.0
2020-02-28 13:35:00,97.68,97.9,97.56,97.79,17042.0,86.7374,86.9328,86.6308,86.8351,17042.0
2020-02-28 13:40:00,97.77,97.82,97.26,97.66,30907.0,86.8173,86.8617,86.3645,86.7196,30907.0
2020-02-28 13:45:00,97.58,97.64,97.16,97.49,17181.0,86.6486,86.7019,86.2757,86.5687,17181.0
2020-02-28 13:50:00,97.57,97.66,97.17,97.34,13651.0,86.6397,86.7196,86.2845,86.4355,13651.0
2020-02-28 13:55:00,97.42,97.79,97.23,97.72,11213.0,86.5065,86.8351,86.3378,86.7729,11213.0
2020-02-28 14:00:00,97.68,97.68,97.13,97.26,14443.0,86.7374,86.7374,86.249,86.3645,14443.0
2020-02-28 14:05:00,97.27,97.38,97.11,97.25,13326.0,86.3733,86.471,86.2313,86.3556,13326.0
2020-02-28 14:10:00,97.28,97.89,97.27,97.75,24139.0,86.3822,86.9239,86.3733,86.7996,24139.0
2020-02-28 14:15:00,97.78,98.07,97.54,98.04,18836.0,86.8262,87.0837,86.6131,87.0571,18836.0
2020-02-28 14:20:00,97.96,98.68,97.7,97.94,15692.0,86.986,87.6254,86.7552,86.9683,15692.0
2020-02-28 14:25:00,98.03,98.1,97.6,97.9,17650.0,87.0482,87.1104,86.6664,86.9328,17650.0
2020-02-28 14:30:00,97.94,98.81,97.8,98.42,19962.0,86.9683,87.7408,86.844,87.3945,19962.0
2020-02-28 14:35:00,98.34,98.37,97.94,98.05,30577.0,87.3235,87.3501,86.9683,87.066,30577.0
2020-02-28 14:40:00,97.98,99.23,97.98,99.09,12645.0,87.0038,88.1138,87.0038,87.9895,12645.0
2020-02-28 14:45:00,99.03,99.19,98.59,98.84,38562.0,87.9362,88.0782,87.5455,87.7675,38562.0
2020-02-28 14:50:00,98.83,99.1,98.38,98.7,24785.0,87.7586,87.9983,87.359,87.6431,24785.0
2020-02-28 14:55:00,98.71,98.71,97.8,98.12,22377.0,87.652,87.652,86.844,87.1281,22377.0
2020-02-28 15:00:00,98.18,98.22,97.53,97.58,16556.0,87.1814,87.2169,86.6042,86.6486,16556.0
2020-02-28 15:05:00,97.6,97.81,97.22,97.52,36258.0,86.6664,86.8528,86.3289,86.5953,36258.0
2020-02-28 15:10:00,97.43,97.88,97.33,97.77,39952.0,86.5154,86.915,86.4266,86.8173,39952.0
2020-02-28 15:15:00,97.79,98.6,97.65,98.48,43204.0,86.8351,87.5543,86.7108,87.4478,43204.0
2020-02-28 15:20:00,98.48,98.62,97.7,97.89,28130.0,87.4478,87.5721,86.7552,86.9239,28130.0
2020-02-28 15:25:00,97.87,98.02,97.32,97.39,27870.0,86.9061,87.0393,86.4177,86.4799,27870.0
2020-02-28 15:30:00,97.33,97.85,97.32,97.63,49722.0,86.4266,86.8884,86.4177,86.693,49722.0
2020-02-28 15:35:00,97.61,97.76,97.46,97.67,35220.0,86.6752,86.8084,86.5421,86.7285,35220.0
2020-02-28 15:40:00,97.7,97.81,97.0,97.08,44613.0,86.7552,86.8528,86.1336,86.2046,44613.0
2020-02-28 15:45:00,97.12,97.93,97.12,97.74,91318.0,86.2401,86.9594,86.2401,86.7907,91318.0
2020-02-28 15:50:00,97.69,98.71,97.47,98.71,95755.0,86.7463,87.652,86.5509,87.652,95755.0
2020-02-28 15:55:00,98.72,100.22,98.61,100.21,290545.0,87.6609,88.9929,87.5632,88.984,290545.0
2020-03-02 09:30:00,101.29,101.37,100.51,100.51,79016.0,89.943,90.014,89.2504,89.2504,79016.0
2020-03-02 09:35:00,100.63,100.63,99.0,99.0,38455.0,89.3569,89.3569,87.9095,87.9095,38455.0
2020-03-02 09:40:00,98.86,100.43,98.75,100.02,55384.0,87.7852,89.1793,87.6875,88.8153,55384.0
2020-03-02 09:45:00,100.13,100.98,100.11,100.59,32961.0,88.9129,89.6677,88.8952,89.3214,32961.0
2020-03-02 09:50:00,100.71,100.87,100.08,100.64,36535.0,89.428,89.57,88.8685,89.3658,36535.0
2020-03-02 09:55:00,100.65,100.97,100.13,100.26,46320.0,89.3747,89.6588,88.9129,89.0284,46320.0
2020-03-02 10:00:00,100.38,100.6,99.94,100.37,58170.0,89.1349,89.3303,88.7442,89.1261,58170.0
2020-03-02 10:05:00,100.32,100.32,99.42,99.79,26860.0,89.0817,89.0817,88.2825,88.611,26860.0
2020-03-02 10:10:00,99.87,100.36,99.87,100.2,33581.0,88.6821,89.1172,88.6821,88.9751,33581.0
2020-03-02 10:15:00,100.15,100.25,99.57,99.75,22190.0,88.9307,89.0195,88.4157,88.5755,22190.0
2020-03-02 10:20:00,99.78,99.79,98.82,99.15,56243.0,88.6022,88.611,87.7497,88.0427,56243.0
2020-03-02 10:25:00,99.15,99.55,99.07,99.37,20423.0,88.0427,88.3979,87.9717,88.2381,20423.0
2020-03-02 10:30:00,99.37,99.45,98.89,99.27,35689.0,88.2381,88.3091,87.8119,88.1493,35689.0
2020-03-02 10:35:00,99.27,99.8,99.25,99.73,22050.0,88.1493,88.6199,88.1315,88.5578,22050.0
2020-03-02 10:40:00,99.67,100.06,99.52,99.99,23037.0,88.5045,88.8508,88.3713,88.7886,23037.0
2020-03-02 10:45:00,100.02,100.53,100.02,100.53,17788.0,88.8153,89.2681,88.8153,89.2681,17788.0
2020-03-02 10:50:00,100.54,100.73,100.46,100.56,17912.0,89.277,89.4457,89.206,89.2948,17912.0
2020-03-02 10:55:00,100.67,100.75,100.28,100.28,16449.0,89.3925,89.4635,89.0461,89.0461,16449.0
2020-03-02 11:00:00,100.19,100.51,100.15,100.4,22669.0,88.9662,89.2504,88.9307,89.1527,22669.0
2020-03-02 11:05:00,100.33,100.36,99.81,100.0,17297.0,89.0905,89.1172,88.6288,88.7975,17297.0
2020-03-02 11:10:00,99.97,100.92,99.91,100.82,20355.0,88.7709,89.6144,88.7176,89.5256,20355.0
2020-03-02 11:15:00,100.83,101.02,100.73,100.78,17507.0,89.5345,89.7032,89.4457,89.4901,17507.0
2020-03-02 11:20:00,100.86,101.66,100.85,101.52,22351.0,89.5612,90.2715,89.5523,90.1472,22351.0
2020-03-02 11:25:00,101.53,101.83,101.18,101.27,18222.0,90.1561,90.4225,89.8453,89.9252,18222.0
2020-03-02 11:30:00,101.21,101.58,101.08,101.08,12775.0,89.872,90.2005,89.7565,89.7565,12775.0
2020-03-02 11:35:00,101.11,102.0,101.11,101.97,11986.0,89.7832,90.5735,89.7832,90.5468,11986.0
2020-03-02 11:40:00,101.86,101.9,101.57,101.84,14760.0,90.4491,90.4847,90.1916,90.4314,14760.0
2020-03-02 11:45:00,101.82,101.95,101.65,101.85,12158.0,90.4136,90.5291,90.2627,90.4403,12158.0
2020-03-02 11:50:00,101.9,102.48,101.83,102.36,24484.0,90.4847,90.9997,90.4225,90.8931,24484.0
2020-03-02 11:55:00,102.42,102.64,102.28,102.45,15887.0,90.9464,91.1418,90.8221,90.973,15887.0
2020-03-02 12:00:00,102.53,102.69,102.22,102.24,12138.0,91.0441,91.1862,90.7688,90.7866,12138.0
2020-03-02 12:05:00,102.25,102.36,102.1,102.13,11179.0,90.7955,90.8931,90.6623,90.6889,11179.0
2020-03-02 12:10:00,102.2,102.25,101.88,102.06,14681.0,90.7511,90.7955,90.4669,90.6267,14681.0
2020-03-02 12:15:00,101.96,102.24,101.86,102.12,9651.0,90.5379,90.7866,90.4491,90.68,9651.0
2020-03-02 12:20:00,102.09,102.16,101.7,101.83,7127.0,90.6534,90.7155,90.3071,90.4225,7127.0
2020-03-02 12:25:00,101.86,102.15,101.83,101.96,10002.0,90.4491,90.7067,90.4225,90.5379,10002.0
2020-03-02 12:30:00,101.95,102.29,101.95,102.13,6203.0,90.5291,90.831,90.5291,90.6889,6203.0
2020-03-02 12:35:00,102.18,102.67,102.18,102.6,11152.0,90.7333,91.1684,90.7333,91.1062,11152.0
2020-03-02 12:40:00,102.67,102.72,102.26,102.37,7449.0,91.1684,91.2128,90.8043,90.902,7449.0
2020-03-02 12:45:00,102.44,102.69,102.43,102.44,8988.0,90.9642,91.1862,90.9553,90.9642,8988.0
2020-03-02 12:50:00,102.52,102.74,102.27,102.65,7234.0,91.0352,91.2306,90.8132,91.1506,7234.0
2020-03-02 12:55:00,102.73,102.81,102.5,102.72,12165.0,91.2217,91.2927,91.0174,91.2128,12165.0
2020-03-02 13:00:00,102.71,102.84,102.44,102.66,12089.0,91.2039,91.3194,90.9642,91.1595,12089.0
2020-03-02 13:05:00,102.63,102.63,101.86,102.15,20758.0,91.1329,91.1329,90.4491,90.7067,20758.0
2020-03-02 13:10:00,102.17,102.34,102.07,102.23,10456.0,90.7244,90.8754,90.6356,90.7777,10456.0
2020-03-02 13:15:00,102.23,102.26,101.82,101.84,13483.0,90.7777,90.8043,90.4136,90.4314,13483.0
2020-03-02 13:20:00,101.86,101.94,101.66,101.82,7359.0,90.4491,90.5202,90.2715,90.4136,7359.0
2020-03-02 13:25:00,101.85,101.92,101.53,101.71,8663.0,90.4403,90.5024,90.1561,90.3159,8663.0
2020-03-02 13:30:00,101.73,101.81,101.52,101.71,10420.0,90.3337,90.4047,90.1472,90.3159,10420.0
2020-03-02 13:35:00,101.71,102.06,101.61,102.06,9922.0,90.3159,90.6267,90.2271,90.6267,9922.0
2020-03-02 13:40:00,102.08,102.23,101.99,102.14,7576.0,90.6445,90.7777,90.5646,90.6978,7576.0
2020-03-02 13:45:00,102.21,102.24,101.69,101.72,6821.0,90.7599,90.7866,90.2982,90.3248,6821.0
2020-03-02 13:50:00,101.64,101.87,101.34,101.37,13267.0,90.2538,90.458,89.9874,90.014,13267.0
2020-03-02 13:55:00,101.41,102.03,101.36,101.92,9532.0,90.0496,90.6001,90.0052,90.5024,9532.0
2020-03-02 14:00:00,101.94,102.16,101.87,101.99,13033.0,90.5202,90.7155,90.458,90.5646,13033.0
2020-03-02 14:05:00,102.04,102.21,101.75,102.2,27440.0,90.609,90.7599,90.3515,90.7511,27440.0
2020-03-02 14:10:00,102.17,102.19,102.03,102.17,13925.0,90.7244,90.7422,90.6001,90.7244,13925.0
2020-03-02 14:15:00,102.17,102.18,101.9,101.94,17887.0,90.7244,90.7333,90.4847,90.5202,17887.0
2020-03-02 14:20:00,101.94,102.04,101.67,101.73,7499.0,90.5202,90.609,90.2804,90.3337,7499.0
2020-03-02 14:25:00,101.64,101.88,101.52,101.58,14232.0,90.2538,90.4669,90.1472,90.2005,14232.0
2020-03-02 14:30:00,101.58,101.7,101.44,101.51,29210.0,90.2005,90.3071,90.0762,90.1384,29210.0
2020-03-02 14:35:00,101.46,101.5,101.05,101.07,9034.0,90.094,90.1295,89.7299,89.7476,9034.0
2020-03-02 14:40:00,101.09,101.09,100.76,100.99,13740.0,89.7654,89.7654,89.4724,89.6766,13740.0
2020-03-02 14:45:00,100.95,101.4,100.7,101.29,10599.0,89.6411,90.0407,89.4191,89.943,10599.0
2020-03-02 14:50:00,101.28,101.74,101.14,101.69,11150.0,89.9341,90.3426,89.8098,90.2982,11150.0
2020-03-02 14:55:00,101.68,101.79,101.13,101.24,16164.0,90.2893,90.387,89.8009,89.8986,16164.0
2020-03-02 15:00:00,101.17,101.75,101.16,101.71,7400.0,89.8364,90.3515,89.8276,90.3159,7400.0
2020-03-02 15:05:00,101.72,102.1,101.67,101.94,9103.0,90.3248,90.6623,90.2804,90.5202,9103.0
2020-03-02 15:10:00,101.89,102.02,101.72,101.94,12893.0,90.4758,90.5912,90.3248,90.5202,12893.0
2020-03-02 15:15:00,101.9,102.06,101.66,101.8,9578.0,90.4847,90.6267,90.2715,90.3959,9578.0
2020-03-02 15:20:00,101.83,102.4,101.79,102.33,13699.0,90.4225,90.9286,90.387,90.8665,13699.0
2020-03-02 15:25:00,102.32,102.53,102.25,102.46,10790.0,90.8576,91.0441,90.7955,90.9819,10790.0
2020-03-02 15:30:00,102.51,102.57,102.33,102.37,21222.0,91.0263,91.0796,90.8665,90.902,21222.0
2020-03-02 15:35:00,102.38,102.7,102.37,102.67,16948.0,90.9109,91.195,90.902,91.1684,16948.0
2020-03-02 15:40:00,102.65,102.71,102.53,102.62,24487.0,91.1506,91.2039,91.0441,91.124,24487.0
2020-03-02 15:45:00,102.61,103.13,102.6,103.01,57026.0,91.1151,91.5769,91.1062,91.4703,57026.0
2020-03-02 15:50:00,103.01,103.68,103.01,103.68,68467.0,91.4703,92.0653,91.4703,92.0653,68467.0
2020-03-02 15:55:00,103.73,104.33,103.43,104.28,152418.0,92.1097,92.6424,91.8433,92.598,152418.0
2020-03-03 09:30:00,104.3,105.12,103.1,103.29,138698.0,92.6158,93.3439,91.5502,91.7189,138698.0
2020-03-03 09:35:00,103.09,104.08,102.55,103.81,43137.0,91.5414,92.4204,91.0618,92.1807,43137.0
2020-03-03 09:40:00,103.8,104.21,103.79,104.09,7680.0,92.1718,92.5359,92.1629,92.4293,7680.0
2020-03-03 09:45:00,103.99,104.25,103.67,104.05,27744.0,92.3405,92.5714,92.0564,92.3938,27744.0
2020-03-03 09:50:00,104.02,104.02,102.99,103.06,17617.0,92.3672,92.3672,91.4526,91.5147,17617.0
2020-03-03 09:55:00,103.31,103.53,103.0,103.29,29258.0,91.7367,91.9321,91.4614,91.7189,29258.0
2020-03-03 10:00:00,103.33,106.75,103.33,106.31,23847.0,91.7545,94.7913,91.7545,94.4006,23847.0
2020-03-03 10:05:00,106.44,106.52,105.1,105.76,27501.0,94.5161,94.5871,93.3262,93.9122,27501.0
2020-03-03 10:10:00,105.89,105.91,104.46,104.82,35210.0,94.0277,94.0454,92.7579,93.0775,35210.0
2020-03-03 10:15:00,104.42,104.62,103.78,104.22,20199.0,92.7224,92.9,92.1541,92.5448,20199.0
2020-03-03 10:20:00,104.09,104.98,104.01,104.78,19234.0,92.4293,93.2196,92.3583,93.042,19234.0
2020-03-03 10:25:00,104.7,104.79,104.0,104.22,27149.0,92.971,93.0509,92.3494,92.5448,27149.0
2020-03-03 10:30:00,104.12,104.62,103.88,104.0,17339.0,92.456,92.9,92.2429,92.3494,17339.0
2020-03-03 10:35:00,103.92,104.44,103.91,104.33,11361.0,92.2784,92.7401,92.2695,92.6424,11361.0
2020-03-03 10:40:00,104.11,104.58,104.04,104.28,18579.0,92.4471,92.8644,92.3849,92.598,18579.0
2020-03-03 10:45:00,104.31,104.47,103.61,103.85,16339.0,92.6247,92.7668,92.0031,92.2162,16339.0
2020-03-03 10:50:00,103.88,104.11,103.5,103.64,13987.0,92.2429,92.4471,91.9054,92.0297,13987.0
2020-03-03 10:55:00,103.68,104.19,103.58,104.12,12826.0,92.0653,92.5181,91.9765,92.456,12826.0
2020-03-03 11:00:00,104.11,104.52,103.39,103.62,24659.0,92.4471,92.8112,91.8077,92.012,24659.0
2020-03-03 11:05:00,103.65,103.65,103.03,103.16,8529.0,92.0386,92.0386,91.4881,91.6035,8529.0
2020-03-03 11:10:00,103.0,103.01,102.27,102.27,14466.0,91.4614,91.4703,90.8132,90.8132,14466.0
2020-03-03 11:15:00,102.4,103.02,102.34,102.34,9950.0,90.9286,91.4792,90.8754,90.8754,9950.0
2020-03-03 11:20:00,102.38,102.78,101.73,101.73,18310.0,90.9109,91.2661,90.3337,90.3337,18310.0
2020-03-03 11:25:00,101.84,101.94,101.0,101.0,56321.0,90.4314,90.5202,89.6855,89.6855,56321.0
2020-03-03 11:30:00,100.91,101.83,100.83,101.66,14672.0,89.6056,90.4225,89.5345,90.2715,14672.0
2020-03-03 11:35:00,101.96,102.67,101.73,102.67,10680.0,90.5379,91.1684,90.3337,91.1684,10680.0
2020-03-03 11:40:00,102.78,102.83,102.23,102.48,16879.0,91.2661,91.3105,90.7777,90.9997,16879.0
2020-03-03 11:45:00,102.44,102.59,101.97,102.1,7998.0,90.9642,91.0974,90.5468,90.6623,7998.0
2020-03-03 11:50:00,102.15,102.79,102.15,102.66,5872.0,90.7067,91.275,90.7067,91.1595,5872.0
2020-03-03 11:55:00,102.5,103.11,102.4,103.05,5060.0,91.0174,91.5591,90.9286,91.5058,5060.0
2020-03-03 12:00:00,103.02,103.02,102.75,102.89,4900.0,91.4792,91.4792,91.2394,91.3638,4900.0
2020-03-03 12:05:00,103.14,103.63,102.91,103.55,14747.0,91.5857,92.0209,91.3815,91.9498,14747.0
2020-03-03 12:10:00,103.54,103.54,102.96,103.03,7795.0,91.9409,91.9409,91.4259,91.4881,7795.0
2020-03-03 12:15:00,102.85,102.92,102.72,102.91,3420.0,91.3282,91.3904,91.2128,91.3815,3420.0
2020-03-03 12:20:00,102.89,103.0,102.71,102.93,3890.0,91.3638,91.4614,91.2039,91.3993,3890.0
2020-03-03 12:25:00,103.09,103.12,102.56,102.63,4996.0,91.5414,91.568,91.0707,91.1329,4996.0
2020-03-03 12:30:00,102.74,102.85,102.52,102.62,9530.0,91.2306,91.3282,91.0352,91.124,9530.0
2020-03-03 12:35:00,102.69,102.98,102.56,102.98,4044.0,91.1862,91.4437,91.0707,91.4437,4044.0
2020-03-03 12:40:00,102.99,103.13,102.74,102.97,20486.0,91.4526,91.5769,91.2306,91.4348,20486.0
2020-03-03 12:45:00,102.92,103.43,102.92,103.1,23774.0,91.3904,91.8433,91.3904,91.5502,23774.0
2020-03-03 12:50:00,103.09,103.1,102.63,102.63,4343.0,91.5414,91.5502,91.1329,91.1329,4343.0
2020-03-03 12:55:00,102.66,102.69,102.42,102.5,6682.0,91.1595,91.1862,90.9464,91.0174,6682.0
2020-03-03 13:00:00,102.36,102.36,101.94,102.06,11875.0,90.8931,90.8931,90.5202,90.6267,11875.0
2020-03-03 13:05:00,102.03,102.21,101.87,101.94,5929.0,90.6001,90.7599,90.458,90.5202,5929.0
2020-03-03 13:10:00,101.96,102.12,101.66,101.78,7660.0,90.5379,90.68,90.2715,90.3781,7660.0
2020-03-03 13:15:00,101.86,101.92,101.44,101.62,9443.0,90.4491,90.5024,90.0762,90.236,9443.0
2020-03-03 13:20:00,101.93,101.93,101.24,101.39,9340.0,90.5113,90.5113,89.8986,90.0318,9340.0
2020-03-03 13:25:00,101.4,101.48,101.01,101.33,21652.0,90.0407,90.1117,89.6944,89.9785,21652.0
2020-03-03 13:30:00,101.32,101.64,101.01,101.55,6881.0,89.9696,90.2538,89.6944,90.1739,6881.0
2020-03-03 13:35:00,101.59,101.68,101.35,101.5,4760.0,90.2094,90.2893,89.9963,90.1295,4760.0
2020-03-03 13:40:00,101.44,101.54,100.43,100.46,10322.0,90.0762,90.165,89.1793,89.206,10322.0
2020-03-03 13:45:00,100.51,100.9,100.51,100.63,15254.0,89.2504,89.5967,89.2504,89.3569,15254.0
2020-03-03 13:50:00,100.66,100.87,100.48,100.61,13416.0,89.3836,89.57,89.2237,89.3392,13416.0
2020-03-03 13:55:00,100.67,100.76,100.22,100.28,5709.0,89.3925,89.4724,88.9929,89.0461,5709.0
2020-03-03 14:00:00,100.34,100.63,99.9,100.0,21615.0,89.0994,89.3569,88.7087,88.7975,21615.0
2020-03-03 14:05:00,100.0,100.1,99.59,99.61,10548.0,88.7975,88.8863,88.4334,88.4512,10548.0
2020-03-03 14:10:00,99.59,100.38,99.59,100.38,21331.0,88.4334,89.1349,88.4334,89.1349,21331.0
2020-03-03 14:15:00,100.29,100.34,99.53,99.66,5452.0,89.055,89.0994,88.3802,88.4956,5452.0
2020-03-03 14:20:00,99.5,100.18,99.45,99.79,10941.0,88.3535,88.9573,88.3091,88.611,10941.0
2020-03-03 14:25:00,99.77,100.63,99.77,100.55,6605.0,88.5933,89.3569,88.5933,89.2859,6605.0
2020-03-03 14:30:00,100.51,100.71,100.29,100.37,8039.0,89.2504,89.428,89.055,89.1261,8039.0
2020-03-03 14:35:00,100.36,100.42,99.75,99.82,11478.0,89.1172,89.1705,88.5755,88.6377,11478.0
2020-03-03 14:40:00,99.8,99.88,99.51,99.54,10168.0,88.6199,88.691,88.3624,88.389,10168.0
2020-03-03 14:45:00,99.56,100.46,99.45,100.44,11913.0,88.4068,89.206,88.3091,89.1882,11913.0
2020-03-03 14:50:00,100.25,100.63,100.0,100.63,11889.0,89.0195,89.3569,88.7975,89.3569,11889.0
2020-03-03 14:55:00,100.67,100.72,100.3,100.42,12176.0,89.3925,89.4368,89.0639,89.1705,12176.0
2020-03-03 15:00:00,100.61,101.0,100.33,100.93,8363.0,89.3392,89.6855,89.0905,89.6233,8363.0
2020-03-03 15:05:00,100.92,100.92,100.4,100.52,5433.0,89.6144,89.6144,89.1527,89.2593,5433.0
2020-03-03 15:10:00,100.46,101.28,100.45,101.09,18167.0,89.206,89.9341,89.1971,89.7654,18167.0
2020-03-03 15:15:00,101.04,101.33,100.85,101.13,12065.0,89.721,89.9785,89.5523,89.8009,12065.0
2020-03-03 15:20:00,101.12,101.12,100.29,100.36,11746.0,89.792,89.792,89.055,89.1172,11746.0
2020-03-03 15:25:00,100.3,101.23,100.29,101.19,19295.0,89.0639,89.8897,89.055,89.8542,19295.0
2020-03-03 15:30:00,101.14,101.17,100.14,100.42,29587.0,89.8098,89.8364,88.9218,89.1705,29587.0
2020-03-03 15:35:00,100.49,100.55,99.6,99.75,36713.0,89.2326,89.2859,88.4423,88.5755,36713.0
2020-03-03 15:40:00,99.72,100.76,99.65,100.67,29150.0,88.5489,89.4724,88.4867,89.3925,29150.0
2020-03-03 15:45:00,100.68,101.16,100.28,100.32,41196.0,89.4013,89.8276,89.0461,89.0817,41196.0
2020-03-03 15:50:00,100.07,100.19,99.47,100.03,81409.0,88.8597,88.9662,88.3269,88.8241,81409.0
2020-03-03 15:55:00,100.09,100.53,99.55,99.58,123752.0,88.8774,89.2681,88.3979,88.4246,123752.0
2020-03-04 09:30:00,102.0,102.3,101.56,101.88,163570.0,90.5735,90.8399,90.1827,90.4669,163570.0
2020-03-04 09:35:00,101.93,102.17,101.29,101.66,63106.0,90.5113,90.7244,89.943,90.2715,63106.0
2020-03-04 09:40:00,101.85,101.9,101.11,101.66,18415.0,90.4403,90.4847,89.7832,90.2715,18415.0
2020-03-04 09:45:00,101.73,102.07,101.5,101.64,67204.0,90.3337,90.6356,90.1295,90.2538,67204.0
2020-03-04 09:50:00,101.69,101.76,100.51,100.51,55589.0,90.2982,90.3603,89.2504,89.2504,55589.0
2020-03-04 09:55:00,100.6,100.7,100.12,100.67,26523.0,89.3303,89.4191,88.9041,89.3925,26523.0
2020-03-04 10:00:00,100.66,101.16,100.59,100.88,41030.0,89.3836,89.8276,89.3214,89.5789,41030.0
2020-03-04 10:05:00,100.88,101.5,100.62,101.5,31548.0,89.5789,90.1295,89.3481,90.1295,31548.0
2020-03-04 10:10:00,101.5,102.01,101.19,101.87,110357.0,90.1295,90.5823,89.8542,90.458,110357.0
2020-03-04 10:15:00,101.85,102.59,101.64,102.59,74452.0,90.4403,91.0974,90.2538,91.0974,74452.0
2020-03-04 10:20:00,102.59,103.11,102.55,102.72,59524.0,91.0974,91.5591,91.0618,91.2128,59524.0
2020-03-04 10:25:00,102.77,102.77,102.3,102.5,68361.0,91.2572,91.2572,90.8399,91.0174,68361.0
2020-03-04 10:30:00,102.51,102.54,101.89,101.95,87263.0,91.0263,91.053,90.4758,90.5291,87263.0
2020-03-04 10:35:00,101.96,102.11,101.64,101.81,83071.0,90.5379,90.6711,90.2538,90.4047,83071.0
2020-03-04 10:40:00,101.86,102.09,101.64,102.0,52471.0,90.4491,90.6534,90.2538,90.5735,52471.0
2020-03-04 10:45:00,102.04,102.08,101.77,101.99,62236.0,90.609,90.6445,90.3692,90.5646,62236.0
2020-03-04 10:50:00,101.99,102.03,101.33,101.34,44142.0,90.5646,90.6001,89.9785,89.9874,44142.0
2020-03-04 10:55:00,101.33,101.6,101.21,101.44,27007.0,89.9785,90.2183,89.872,90.0762,27007.0
2020-03-04 11:00:00,101.44,101.76,101.39,101.47,9932.0,90.0762,90.3603,90.0318,90.1028,9932.0
2020-03-04 11:05:00,101.41,101.73,101.23,101.51,12312.0,90.0496,90.3337,89.8897,90.1384,12312.0
2020-03-04 11:10:00,101.45,101.84,101.44,101.84,9793.0,90.0851,90.4314,90.0762,90.4314,9793.0
2020-03-04 11:15:00,101.83,102.03,101.66,101.86,36320.0,90.4225,90.6001,90.2715,90.4491,36320.0
2020-03-04 11:20:00,101.94,101.94,101.25,101.4,14644.0,90.5202,90.5202,89.9075,90.0407,14644.0
2020-03-04 11:25:00,101.41,101.61,100.99,101.61,76373.0,90.0496,90.2271,89.6766,90.2271,76373.0
2020-03-04 11:30:00,101.77,101.84,101.11,101.2,22706.0,90.3692,90.4314,89.7832,89.8631,22706.0
2020-03-04 11:35:00,101.2,101.42,100.74,101.08,34434.0,89.8631,90.0584,89.4546,89.7565,34434.0
2020-03-04 11:40:00,101.07,101.11,100.67,101.05,49364.0,89.7476,89.7832,89.3925,89.7299,49364.0
2020-03-04 11:45:00,101.09,101.26,100.7,100.81,23518.0,89.7654,89.9164,89.4191,89.5168,23518.0
2020-03-04 11:50:00,100.84,100.98,100.66,100.75,10134.0,89.5434,89.6677,89.3836,89.4635,10134.0
2020-03-04 11:55:00,100.71,101.19,100.61,100.91,17156.0,89.428,89.8542,89.3392,89.6056,17156.0
2020-03-04 12:00:00,100.92,101.22,100.92,101.13,17503.0,89.6144,89.8808,89.6144,89.8009,17503.0
2020-03-04 12:05:00,101.14,101.4,100.99,101.39,13802.0,89.8098,90.0407,89.6766,90.0318,13802.0
2020-03-04 12:10:00,101.4,101.58,101.28,101.58,19503.0,90.0407,90.2005,89.9341,90.2005,19503.0
2020-03-04 12:15:00,101.59,101.76,101.45,101.5,12157.0,90.2094,90.3603,90.0851,90.1295,12157.0
2020-03-04 12:20:00,101.5,101.58,101.33,101.48,11174.0,90.1295,90.2005,89.9785,90.1117,11174.0
2020-03-04 12:25:00,101.5,101.67,101.27,101.57,16455.0,90.1295,90.2804,89.9252,90.1916,16455.0
2020-03-04 12:30:00,101.56,101.64,101.25,101.35,9978.0,90.1827,90.2538,89.9075,89.9963,9978.0
2020-03-04 12:35:00,101.36,101.49,101.26,101.26,20269.0,90.0052,90.1206,89.9164,89.9164,20269.0
2020-03-04 12:40:00,101.27,101.34,101.14,101.29,15349.0,89.9252,89.9874,89.8098,89.943,15349.0
2020-03-04 12:45:00,101.36,101.73,101.3,101.73,15223.0,90.0052,90.3337,89.9519,90.3337,15223.0
2020-03-04 12:50:00,101.68,102.15,101.64,102.15,19890.0,90.2893,90.7067,90.2538,90.7067,19890.0
2020-03-04 12:55:00,102.15,102.73,102.12,102.7,68021.0,90.7067,91.2217,90.68,91.195,68021.0
2020-03-04 13:00:00,102.69,103.07,102.6,103.04,27724.0,91.1862,91.5236,91.1062,91.497,27724.0
2020-03-04 13:05:00,103.08,103.23,102.99,103.15,33704.0,91.5325,91.6657,91.4526,91.5946,33704.0
2020-03-04 13:10:00,103.12,103.12,102.85,103.05,37591.0,91.568,91.568,91.3282,91.5058,37591.0
2020-03-04 13:15:00,103.09,103.23,102.91,103.2,31054.0,91.5414,91.6657,91.3815,91.639,31054.0
2020-03-04 13:20:00,103.2,103.22,102.9,103.08,28274.0,91.639,91.6568,91.3726,91.5325,28274.0
2020-03-04 13:25:00,103.09,103.12,102.81,102.96,16660.0,91.5414,91.568,91.2927,91.4259,16660.0
2020-03-04 13:30:00,102.98,103.17,102.9,103.07,15690.0,91.4437,91.6124,91.3726,91.5236,15690.0
2020-03-04 13:35:00,103.09,103.1,102.84,102.88,13909.0,91.5414,91.5502,91.3194,91.3549,13909.0
2020-03-04 13:40:00,102.95,103.04,102.8,103.02,15376.0,91.417,91.497,91.2838,91.4792,15376.0
2020-03-04 13:45:00,102.99,103.03,102.85,102.98,9932.0,91.4526,91.4881,91.3282,91.4437,9932.0
2020-03-04 13:50:00,102.97,103.04,102.95,103.03,11652.0,91.4348,91.497,91.417,91.4881,11652.0
2020-03-04 13:55:00,103.0,103.0,102.67,102.77,19158.0,91.4614,91.4614,91.1684,91.2572,19158.0
2020-03-04 14:00:00,102.79,102.82,102.32,102.5,23112.0,91.275,91.3016,90.8576,91.0174,23112.0
2020-03-04 14:05:00,102.51,102.54,102.25,102.43,19047.0,91.0263,91.053,90.7955,90.9553,19047.0
2020-03-04 14:10:00,102.47,102.55,101.96,101.96,40809.0,90.9908,91.0618,90.5379,90.5379,40809.0
2020-03-04 14:15:00,101.99,102.24,101.97,102.15,84112.0,90.5646,90.7866,90.5468,90.7067,84112.0
2020-03-04 14:20:00,102.17,102.33,102.03,102.17,30529.0,90.7244,90.8665,90.6001,90.7244,30529.0
2020-03-04 14:25:00,102.17,102.5,102.15,102.27,33100.0,90.7244,91.0174,90.7067,90.8132,33100.0
2020-03-04 14:30:00,102.28,102.43,102.2,102.21,24297.0,90.8221,90.9553,90.7511,90.7599,24297.0
2020-03-04 14:35:00,102.2,102.28,101.99,102.07,31341.0,90.7511,90.8221,90.5646,90.6356,31341.0
2020-03-04 14:40:00,102.07,102.31,101.96,102.3,14599.0,90.6356,90.8487,90.5379,90.8399,14599.0
2020-03-04 14:45:00,102.32,102.32,102.04,102.16,28095.0,90.8576,90.8576,90.609,90.7155,28095.0
2020-03-04 14:50:00,102.13,102.32,101.92,102.11,23244.0,90.6889,90.8576,90.5024,90.6711,23244.0
2020-03-04 14:55:00,102.06,102.43,102.03,102.36,31052.0,90.6267,90.9553,90.6001,90.8931,31052.0
2020-03-04 15:00:00,102.33,102.37,102.21,102.36,32727.0,90.8665,90.902,90.7599,90.8931,32727.0
2020-03-04 15:05:00,102.36,102.51,102.01,102.04,39678.0,90.8931,91.0263,90.5823,90.609,39678.0
2020-03-04 15:10:00,102.06,102.13,101.91,102.13,35210.0,90.6267,90.6889,90.4935,90.6889,35210.0
2020-03-04 15:15:00,102.11,102.14,101.93,102.06,20915.0,90.6711,90.6978,90.5113,90.6267,20915.0
2020-03-04 15:20:00,102.09,102.36,101.99,102.31,34611.0,90.6534,90.8931,90.5646,90.8487,34611.0
2020-03-04 15:25:00,102.29,102.64,102.29,102.64,43916.0,90.831,91.1418,90.831,91.1418,43916.0
2020-03-04 15:30:00,102.63,103.33,102.56,103.3,92224.0,91.1329,91.7545,91.0707,91.7278,92224.0
2020-03-04 15:35:00,103.32,103.37,102.81,102.91,50575.0,91.7456,91.79,91.2927,91.3815,50575.0
2020-03-04 15:40:00,102.93,102.93,102.53,102.61,52768.0,91.3993,91.3993,91.0441,91.1151,52768.0
2020-03-04 15:45:00,102.59,102.7,102.39,102.7,46186.0,91.0974,91.195,90.9198,91.195,46186.0
2020-03-04 15:50:00,102.8,103.22,102.8,103.14,158124.0,91.2838,91.6568,91.2838,91.5857,158124.0
2020-03-04 15:55:00,103.14,103.37,102.97,103.35,184417.0,91.5857,91.79,91.4348,91.7722,184417.0
2020-03-05 09:30:00,100.96,100.96,100.07,100.39,77281.0,89.65,89.65,88.8597,89.1438,77281.0
2020-03-05 09:35:00,100.49,101.27,100.29,100.94,57098.0,89.2326,89.9252,89.055,89.6322,57098.0
2020-03-05 09:40:00,101.06,101.06,100.35,100.94,54112.0,89.7388,89.7388,89.1083,89.6322,54112.0
2020-03-05 09:45:00,100.97,100.97,99.8,99.88,41900.0,89.6588,89.6588,88.6199,88.691,41900.0
2020-03-05 09:50:00,99.87,99.89,99.3,99.42,23967.0,88.6821,88.6998,88.1759,88.2825,23967.0
2020-03-05 09:55:00,99.37,99.46,99.03,99.27,21320.0,88.2381,88.318,87.9362,88.1493,21320.0
2020-03-05 10:00:00,99.27,99.44,98.82,98.84,20171.0,88.1493,88.3002,87.7497,87.7675,20171.0
2020-03-05 10:05:00,98.86,99.13,98.79,98.91,22030.0,87.7852,88.025,87.7231,87.8296,22030.0
2020-03-05 10:10:00,98.88,99.44,98.88,99.35,15607.0,87.803,88.3002,87.803,88.2203,15607.0
2020-03-05 10:15:00,99.4,99.61,99.2,99.53,16436.0,88.2647,88.4512,88.0871,88.3802,16436.0
2020-03-05 10:20:00,99.53,100.07,99.52,99.83,26336.0,88.3802,88.8597,88.3713,88.6466,26336.0
2020-03-05 10:25:00,99.83,99.83,99.6,99.61,14176.0,88.6466,88.6466,88.4423,88.4512,14176.0
2020-03-05 10:30:00,99.5,99.6,99.39,99.51,16099.0,88.3535,88.4423,88.2558,88.3624,16099.0
2020-03-05 10:35:00,99.48,99.58,99.27,99.28,15263.0,88.3358,88.4246,88.1493,88.1582,15263.0
2020-03-05 10:40:00,99.22,99.62,99.16,99.45,14624.0,88.1049,88.4601,88.0516,88.3091,14624.0
2020-03-05 10:45:00,99.44,100.15,99.34,100.1,33354.0,88.3002,88.9307,88.2114,88.8863,33354.0
2020-03-05 10:50:00,100.02,100.71,99.99,100.64,15346.0,88.8153,89.428,88.7886,89.3658,15346.0
2020-03-05 10:55:00,100.64,100.65,100.08,100.2,21780.0,89.3658,89.3747,88.8685,88.9751,21780.0
2020-03-05 11:00:00,100.14,100.43,99.99,100.2,26852.0,88.9218,89.1793,88.7886,88.9751,26852.0
2020-03-05 11:05:00,100.16,100.45,100.14,100.34,52515.0,88.9396,89.1971,88.9218,89.0994,52515.0
2020-03-05 11:10:00,100.38,100.89,100.15,100.84,37976.0,89.1349,89.5878,88.9307,89.5434,37976.0
2020-03-05 11:15:00,100.84,101.0,100.79,100.92,38540.0,89.5434,89.6855,89.499,89.6144,38540.0
2020-03-05 11:20:00,100.92,100.92,100.47,100.48,37225.0,89.6144,89.6144,89.2149,89.2237,37225.0
2020-03-05 11:25:00,100.4,100.84,100.33,100.66,26851.0,89.1527,89.5434,89.0905,89.3836,26851.0
2020-03-05 11:30:00,100.71,100.74,100.4,100.4,17982.0,89.428,89.4546,89.1527,89.1527,17982.0
2020-03-05 11:35:00,100.39,100.43,100.3,100.34,14157.0,89.1438,89.1793,89.0639,89.0994,14157.0
2020-03-05 11:40:00,100.31,100.32,100.05,100.1,11322.0,89.0728,89.0817,88.8419,88.8863,11322.0
2020-03-05 11:45:00,100.05,100.53,100.04,100.4,12145.0,88.8419,89.2681,88.833,89.1527,12145.0
2020-03-05 11:50:00,100.38,100.46,100.13,100.33,13316.0,89.1349,89.206,88.9129,89.0905,13316.0
2020-03-05 11:55:00,100.27,100.3,99.91,100.03,14094.0,89.0373,89.0639,88.7176,88.8241,14094.0
2020-03-05 12:00:00,100.06,100.09,99.82,100.0,11509.0,88.8508,88.8774,88.6377,88.7975,11509.0
2020-03-05 12:05:00,99.97,99.97,99.74,99.9,7364.0,88.7709,88.7709,88.5666,88.7087,7364.0
2020-03-05 12:10:00,99.84,100.09,99.74,99.96,18321.0,88.6554,88.8774,88.5666,88.762,18321.0
2020-03-05 12:15:00,99.9,100.11,99.83,99.94,10096.0,88.7087,88.8952,88.6466,88.7442,10096.0
2020-03-05 12:20:00,99.95,100.06,99.86,99.96,7873.0,88.7531,88.8508,88.6732,88.762,7873.0
2020-03-05 12:25:00,99.91,100.1,99.73,100.01,7736.0,88.7176,88.8863,88.5578,88.8064,7736.0
2020-03-05 12:30:00,99.95,100.12,99.92,99.97,12213.0,88.7531,88.9041,88.7265,88.7709,12213.0
2020-03-05 12:35:00,99.99,100.04,99.48,99.51,8416.0,88.7886,88.833,88.3358,88.3624,8416.0
2020-03-05 12:40:00,99.54,99.57,98.87,98.87,34211.0,88.389,88.4157,87.7941,87.7941,34211.0
2020-03-05 12:45:00,98.88,99.22,98.85,99.16,16443.0,87.803,88.1049,87.7763,88.0516,16443.0
2020-03-05 12:50:00,99.16,99.19,98.91,99.0,16581.0,88.0516,88.0782,87.8296,87.9095,16581.0
2020-03-05 12:55:00,98.92,98.94,98.7,98.7,14449.0,87.8385,87.8563,87.6431,87.6431,14449.0
2020-03-05 13:00:00,98.72,98.91,98.6,98.62,17099.0,87.6609,87.8296,87.5543,87.5721,17099.0
2020-03-05 13:05:00,98.65,98.84,98.5,98.59,16780.0,87.5987,87.7675,87.4655,87.5455,16780.0
2020-03-05 13:10:00,98.53,98.82,98.37,98.67,14289.0,87.4922,87.7497,87.3501,87.6165,14289.0
2020-03-05 13:15:00,98.61,98.79,98.42,98.7,8431.0,87.5632,87.7231,87.3945,87.6431,8431.0
2020-03-05 13:20:00,98.58,99.0,98.58,98.84,9800.0,87.5366,87.9095,87.5366,87.7675,9800.0
2020-03-05 13:25:00,98.85,99.05,98.82,98.96,16926.0,87.7763,87.9539,87.7497,87.874,16926.0
2020-03-05 13:30:00,99.0,99.13,98.89,98.99,14505.0,87.9095,88.025,87.8119,87.9007,14505.0
2020-03-05 13:35:00,99.03,99.12,98.8,98.82,12900.0,87.9362,88.0161,87.7319,87.7497,12900.0
2020-03-05 13:40:00,98.81,99.03,98.8,98.86,6369.0,87.7408,87.9362,87.7319,87.7852,6369.0
2020-03-05 13:45:00,98.82,99.38,98.82,99.38,27578.0,87.7497,88.247,87.7497,88.247,27578.0
2020-03-05 13:50:00,99.39,99.5,98.84,98.85,12142.0,88.2558,88.3535,87.7675,87.7763,12142.0
2020-03-05 13:55:00,98.9,99.17,98.86,98.96,7025.0,87.8207,88.0605,87.7852,87.874,7025.0
2020-03-05 14:00:00,98.81,98.93,98.3,98.3,28297.0,87.7408,87.8474,87.288,87.288,28297.0
2020-03-05 14:05:00,98.26,98.7,98.26,98.59,12410.0,87.2524,87.6431,87.2524,87.5455,12410.0
2020-03-05 14:10:00,98.59,99.07,98.58,98.91,9024.0,87.5455,87.9717,87.5366,87.8296,9024.0
2020-03-05 14:15:00,98.82,98.82,98.41,98.57,13089.0,87.7497,87.7497,87.3856,87.5277,13089.0
2020-03-05 14:20:00,98.53,98.6,98.1,98.1,15184.0,87.4922,87.5543,87.1104,87.1104,15184.0
2020-03-05 14:25:00,98.12,98.4,97.92,98.12,42328.0,87.1281,87.3767,86.9505,87.1281,42328.0
2020-03-05 14:30:00,98.09,98.43,98.09,98.32,32246.0,87.1015,87.4034,87.1015,87.3057,32246.0
2020-03-05 14:35:00,98.27,98.78,98.24,98.75,22655.0,87.2613,87.7142,87.2347,87.6875,22655.0
2020-03-05 14:40:00,98.63,98.95,98.49,98.54,23219.0,87.581,87.8651,87.4567,87.5011,23219.0
2020-03-05 14:45:00,98.47,98.65,98.29,98.62,22904.0,87.4389,87.5987,87.2791,87.5721,22904.0
2020-03-05 14:50:00,98.65,98.82,98.43,98.44,13294.0,87.5987,87.7497,87.4034,87.4123,13294.0
2020-03-05 14:55:00,98.49,98.98,98.43,98.83,16336.0,87.4567,87.8918,87.4034,87.7586,16336.0
2020-03-05 15:00:00,98.89,99.02,98.54,98.73,55325.0,87.8119,87.9273,87.5011,87.6698,55325.0
2020-03-05 15:05:00,98.7,98.9,98.65,98.78,18608.0,87.6431,87.8207,87.5987,87.7142,18608.0
2020-03-05 15:10:00,98.76,98.83,98.2,98.34,23614.0,87.6964,87.7586,87.1992,87.3235,23614.0
2020-03-05 15:15:00,98.33,98.42,98.11,98.28,20654.0,87.3146,87.3945,87.1192,87.2702,20654.0
2020-03-05 15:20:00,98.29,98.46,98.13,98.15,14361.0,87.2791,87.43,87.137,87.1548,14361.0
2020-03-05 15:25:00,98.13,98.37,98.02,98.17,21782.0,87.137,87.3501,87.0393,87.1725,21782.0
2020-03-05 15:30:00,98.15,98.85,98.08,98.6,34401.0,87.1548,87.7763,87.0926,87.5543,34401.0
2020-03-05 15:35:00,98.63,98.65,98.18,98.19,30028.0,87.581,87.5987,87.1814,87.1903,30028.0
2020-03-05 15:40:00,98.21,98.47,97.95,98.44,34862.0,87.208,87.4389,86.9772,87.4123,34862.0
2020-03-05 15:45:00,98.47,98.49,97.94,98.13,49845.0,87.4389,87.4567,86.9683,87.137,49845.0
2020-03-05 15:50:00,98.02,98.56,98.0,98.2,101376.0,87.0393,87.5188,87.0216,87.1992,101376.0
2020-03-05 15:55:00,98.26,98.79,98.07,98.59,133660.0,87.2524,87.7231,87.0837,87.5455,133660.0
2020-03-06 09:30:00,94.93,96.43,94.3,95.59,91764.0,84.2955,85.6274,83.736,84.8815,91764.0
2020-03-06 09:35:00,95.79,97.64,95.79,97.15,53032.0,85.0591,86.7019,85.0591,86.2668,53032.0
2020-03-06 09:40:00,97.06,97.12,96.11,96.94,38199.0,86.1869,86.2401,85.3433,86.0803,38199.0
2020-03-06 09:45:00,97.05,97.05,95.8,95.86,47633.0,86.178,86.178,85.068,85.1213,47633.0
2020-03-06 09:50:00,95.73,95.93,95.1,95.69,33444.0,85.0059,85.1834,84.4464,84.9703,33444.0
2020-03-06 09:55:00,95.64,96.34,95.63,96.02,19878.0,84.9259,85.5475,84.9171,85.2634,19878.0
2020-03-06 10:00:00,96.02,96.56,95.97,96.19,30069.0,85.2634,85.7429,85.219,85.4143,30069.0
2020-03-06 10:05:00,96.28,96.55,95.57,95.93,29006.0,85.4942,85.734,84.8638,85.1834,29006.0
2020-03-06 10:10:00,95.9,96.4,95.67,96.26,18482.0,85.1568,85.6008,84.9526,85.4765,18482.0
2020-03-06 10:15:00,96.3,96.8,96.3,96.6,13971.0,85.512,85.956,85.512,85.7784,13971.0
2020-03-06 10:20:00,96.51,96.9,96.29,96.9,13797.0,85.6985,86.0448,85.5031,86.0448,13797.0
2020-03-06 10:25:00,96.86,97.26,96.84,97.18,12743.0,86.0093,86.3645,85.9915,86.2934,12743.0
2020-03-06 10:30:00,97.15,97.64,97.1,97.17,15895.0,86.2668,86.7019,86.2224,86.2845,15895.0
2020-03-06 10:35:00,97.06,97.71,96.86,97.65,15167.0,86.1869,86.764,86.0093,86.7108,15167.0
2020-03-06 10:40:00,97.57,97.9,97.34,97.62,36286.0,86.6397,86.9328,86.4355,86.6841,36286.0
2020-03-06 10:45:00,97.68,97.71,97.36,97.68,12821.0,86.7374,86.764,86.4533,86.7374,12821.0
2020-03-06 10:50:00,97.73,97.84,97.32,97.32,42088.0,86.7818,86.8795,86.4177,86.4177,42088.0
2020-03-06 10:55:00,97.36,97.44,96.91,97.27,11944.0,86.4533,86.5243,86.0537,86.3733,11944.0
2020-03-06 11:00:00,97.3,97.55,96.91,97.03,15625.0,86.4,86.622,86.0537,86.1602,15625.0
2020-03-06 11:05:00,97.2,97.2,96.47,96.65,18600.0,86.3112,86.3112,85.663,85.8228,18600.0
2020-03-06 11:10:00,96.55,96.85,96.14,96.2,20187.0,85.734,86.0004,85.3699,85.4232,20187.0
2020-03-06 11:15:00,96.19,96.59,96.14,96.27,9272.0,85.4143,85.7695,85.3699,85.4854,9272.0
2020-03-06 11:20:00,96.24,96.33,95.92,96.04,21386.0,85.4587,85.5386,85.1746,85.2811,21386.0
2020-03-06 11:25:00,96.0,96.37,95.9,96.11,13378.0,85.2456,85.5742,85.1568,85.3433,13378.0
2020-03-06 11:30:00,96.14,96.34,95.99,96.12,13408.0,85.3699,85.5475,85.2367,85.3522,13408.0
2020-03-06 11:35:00,96.1,96.2,95.75,95.99,14168.0,85.3344,85.4232,85.0236,85.2367,14168.0
2020-03-06 11:40:00,95.95,95.95,95.43,95.55,15693.0,85.2012,85.2012,84.7395,84.846,15693.0
2020-03-06 11:45:00,95.55,95.65,95.36,95.37,11213.0,84.846,84.9348,84.6773,84.6862,11213.0
2020-03-06 11:50:00,95.37,95.8,95.37,95.58,14011.0,84.6862,85.068,84.6862,84.8727,14011.0
2020-03-06 11:55:00,95.62,95.7,95.39,95.53,14310.0,84.9082,84.9792,84.7039,84.8283,14310.0
2020-03-06 12:00:00,95.69,95.72,95.31,95.31,15504.0,84.9703,84.997,84.6329,84.6329,15504.0
2020-03-06 12:05:00,95.33,95.46,95.28,95.39,11530.0,84.6507,84.7661,84.6063,84.7039,11530.0
2020-03-06 12:10:00,95.35,95.58,95.25,95.49,10195.0,84.6684,84.8727,84.5796,84.7927,10195.0
2020-03-06 12:15:00,95.51,95.68,95.28,95.36,12902.0,84.8105,84.9615,84.6063,84.6773,12902.0
2020-03-06 12:20:00,95.35,95.66,95.26,95.31,10528.0,84.6684,84.9437,84.5885,84.6329,10528.0
2020-03-06 12:25:00,95.26,95.44,95.23,95.26,7700.0,84.5885,84.7483,84.5619,84.5885,7700.0
2020-03-06 12:30:00,95.22,95.7,95.13,95.7,16146.0,84.553,84.9792,84.4731,84.9792,16146.0
2020-03-06 12:35:00,95.76,96.26,95.56,95.91,16055.0,85.0325,85.4765,84.8549,85.1657,16055.0
2020-03-06 12:40:00,95.89,96.08,95.84,96.02,10991.0,85.1479,85.3166,85.1035,85.2634,10991.0
2020-03-06 12:45:00,96.09,96.19,95.73,95.73,13056.0,85.3255,85.4143,85.0059,85.0059,13056.0
2020-03-06 12:50:00,95.68,95.77,95.53,95.53,3346.0,84.9615,85.0414,84.8283,84.8283,3346.0
2020-03-06 12:55:00,95.58,95.83,95.54,95.62,8929.0,84.8727,85.0947,84.8371,84.9082,8929.0
2020-03-06 13:00:00,95.63,95.89,95.56,95.69,9406.0,84.9171,85.1479,84.8549,84.9703,9406.0
2020-03-06 13:05:00,95.74,96.05,95.74,95.79,17877.0,85.0147,85.29,85.0147,85.0591,17877.0
2020-03-06 13:10:00,95.81,95.97,95.56,95.56,8292.0,85.0769,85.219,84.8549,84.8549,8292.0
2020-03-06 13:15:00,95.64,95.73,95.54,95.66,8167.0,84.9259,85.0059,84.8371,84.9437,8167.0
2020-03-06 13:20:00,95.67,96.17,95.67,96.04,18495.0,84.9526,85.3966,84.9526,85.2811,18495.0
2020-03-06 13:25:00,95.95,95.95,95.55,95.55,11358.0,85.2012,85.2012,84.846,84.846,11358.0
2020-03-06 13:30:00,95.54,95.79,95.43,95.57,11819.0,84.8371,85.0591,84.7395,84.8638,11819.0
2020-03-06 13:35:00,95.56,95.6,95.31,95.56,14631.0,84.8549,84.8904,84.6329,84.8549,14631.0
2020-03-06 13:40:00,95.61,95.8,95.41,95.47,9563.0,84.8993,85.068,84.7217,84.775,9563.0
2020-03-06 13:45:00,95.43,95.43,94.97,94.97,14512.0,84.7395,84.7395,84.331,84.331,14512.0
2020-03-06 13:50:00,95.0,95.12,94.82,94.84,12286.0,84.3576,84.4642,84.1978,84.2156,12286.0
2020-03-06 13:55:00,94.82,94.96,94.61,94.72,8752.0,84.1978,84.3221,84.0113,84.109,8752.0
2020-03-06 14:00:00,94.71,94.71,94.47,94.54,14322.0,84.1001,84.1001,83.887,83.9492,14322.0
2020-03-06 14:05:00,94.56,94.69,94.2,94.26,15640.0,83.9669,84.0824,83.6473,83.7005,15640.0
2020-03-06 14:10:00,94.21,94.48,94.2,94.29,33603.0,83.6561,83.8959,83.6473,83.7272,33603.0
2020-03-06 14:15:00,94.23,94.39,94.13,94.33,16610.0,83.6739,83.816,83.5851,83.7627,16610.0
2020-03-06 14:20:00,94.28,94.35,94.02,94.3,33446.0,83.7183,83.7804,83.4874,83.736,33446.0
2020-03-06 14:25:00,94.3,94.46,94.09,94.21,20888.0,83.736,83.8781,83.5496,83.6561,20888.0
2020-03-06 14:30:00,94.22,94.38,93.86,93.86,15334.0,83.665,83.8071,83.3453,83.3453,15334.0
2020-03-06 14:35:00,93.9,93.93,93.5,93.61,24443.0,83.3809,83.4075,83.0257,83.1233,24443.0
2020-03-06 14:40:00,93.61,93.99,93.47,93.8,11645.0,83.1233,83.4608,82.999,83.2921,11645.0
2020-03-06 14:45:00,93.81,94.0,93.58,93.62,16478.0,83.3009,83.4697,83.0967,83.1322,16478.0
2020-03-06 14:50:00,93.56,93.71,93.49,93.57,19126.0,83.0789,83.2121,83.0168,83.0878,19126.0
2020-03-06 14:55:00,93.62,93.95,93.54,93.56,17662.0,83.1322,83.4253,83.0612,83.0789,17662.0
2020-03-06 15:00:00,93.52,93.81,93.52,93.63,26641.0,83.0434,83.3009,83.0434,83.1411,26641.0
2020-03-06 15:05:00,93.61,93.62,93.33,93.4,37411.0,83.1233,83.1322,82.8747,82.9369,37411.0
2020-03-06 15:10:00,93.4,94.08,93.36,93.67,35423.0,82.9369,83.5407,82.9014,83.1766,35423.0
2020-03-06 15:15:00,93.7,94.4,93.7,94.3,36782.0,83.2033,83.8248,83.2033,83.736,36782.0
2020-03-06 15:20:00,94.35,94.4,94.03,94.27,36276.0,83.7804,83.8248,83.4963,83.7094,36276.0
2020-03-06 15:25:00,94.3,94.47,93.96,94.02,37359.0,83.736,83.887,83.4341,83.4874,37359.0
2020-03-06 15:30:00,94.01,95.06,93.88,94.87,67768.0,83.4785,84.4109,83.3631,84.2422,67768.0
2020-03-06 15:35:00,94.81,95.18,94.28,94.34,51341.0,84.1889,84.5175,83.7183,83.7716,51341.0
2020-03-06 15:40:00,94.39,95.09,94.28,95.09,55588.0,83.816,84.4376,83.7183,84.4376,55588.0
2020-03-06 15:45:00,95.05,95.39,94.89,95.19,61703.0,84.402,84.7039,84.26,84.5263,61703.0
2020-03-06 15:50:00,95.19,95.76,95.18,95.45,73653.0,84.5263,85.0325,84.5175,84.7572,73653.0
2020-03-06 15:55:00,95.5,95.92,95.41,95.71,162493.0,84.8016,85.1746,84.7217,84.9881,162493.0
2020-03-09 09:30:00,87.59,88.27,86.26,88.01,126547.0,77.7777,78.3816,76.5967,78.1507,126547.0
2020-03-09 09:35:00,88.01,88.01,88.01,88.01,0.0,78.1507,78.1507,78.1507,78.1507,0.0
2020-03-09 09:40:00,88.01,88.01,88.01,88.01,0.0,78.1507,78.1507,78.1507,78.1507,0.0
2020-03-09 09:45:00,87.8,88.3,87.54,88.26,25703.0,77.9642,78.4082,77.7333,78.3727,25703.0
2020-03-09 09:50:00,88.17,91.22,88.17,91.2,53649.0,78.2928,81.0011,78.2928,80.9833,53649.0
2020-03-09 09:55:00,91.22,92.86,90.71,92.44,43511.0,81.0011,82.4574,80.5482,82.0844,43511.0
2020-03-09 10:00:00,92.39,92.74,90.98,90.98,66581.0,82.04,82.3508,80.788,80.788,66581.0
2020-03-09 10:05:00,90.81,93.15,90.81,92.9,38829.0,80.637,82.7149,80.637,82.4929,38829.0
2020-03-09 10:10:00,92.72,92.96,91.74,92.02,33016.0,82.333,82.5462,81.4628,81.7115,33016.0
2020-03-09 10:15:00,92.17,93.07,92.05,92.6,32343.0,81.8447,82.6438,81.7381,82.2265,32343.0
2020-03-09 10:20:00,92.79,92.79,91.72,92.21,35317.0,82.3952,82.3952,81.4451,81.8802,35317.0
2020-03-09 10:25:00,92.12,92.46,91.56,91.82,34553.0,81.8003,82.1022,81.303,81.5339,34553.0
2020-03-09 10:30:00,91.92,92.35,91.27,92.12,30604.0,81.6227,82.0045,81.0455,81.8003,30604.0
2020-03-09 10:35:00,92.07,92.1,91.4,91.49,27969.0,81.7559,81.7825,81.1609,81.2408,27969.0
2020-03-09 10:40:00,91.5,91.5,90.72,90.81,31043.0,81.2497,81.2497,80.5571,80.637,31043.0
2020-03-09 10:45:00,90.85,91.0,90.61,90.63,19134.0,80.6725,80.8057,80.4594,80.4772,19134.0
2020-03-09 10:50:00,90.67,90.67,90.1,90.28,23758.0,80.5127,80.5127,80.0066,80.1664,23758.0
2020-03-09 10:55:00,90.35,90.77,90.0,90.41,24637.0,80.2285,80.6015,79.9178,80.2818,24637.0
2020-03-09 11:00:00,90.35,90.68,90.16,90.3,19081.0,80.2285,80.5216,80.0598,80.1841,19081.0
2020-03-09 11:05:00,90.28,90.55,90.19,90.42,17586.0,80.1664,80.4061,80.0865,80.2907,17586.0
2020-03-09 11:10:00,90.4,91.06,90.4,91.06,19922.0,80.2729,80.859,80.2729,80.859,19922.0
2020-03-09 11:15:00,91.02,91.5,90.87,91.21,28843.0,80.8235,81.2497,80.6903,80.9922,28843.0
2020-03-09 11:20:00,91.15,91.32,90.69,91.19,58309.0,80.9389,81.0899,80.5305,80.9744,58309.0
2020-03-09 11:25:00,91.19,91.43,90.91,90.99,14437.0,80.9744,81.1876,80.7258,80.7969,14437.0
2020-03-09 11:30:00,91.02,91.25,90.65,91.18,20553.0,80.8235,81.0277,80.4949,80.9656,20553.0
2020-03-09 11:35:00,91.23,91.6,91.17,91.32,35349.0,81.01,81.3385,80.9567,81.0899,35349.0
2020-03-09 11:40:00,91.32,91.47,91.01,91.47,12059.0,81.0899,81.2231,80.8146,81.2231,12059.0
2020-03-09 11:45:00,91.5,91.66,91.26,91.61,13316.0,81.2497,81.3918,81.0366,81.3474,13316.0
2020-03-09 11:50:00,91.65,91.74,91.37,91.62,10712.0,81.3829,81.4628,81.1343,81.3563,10712.0
2020-03-09 11:55:00,91.68,91.94,91.49,91.8,10282.0,81.4096,81.6404,81.2408,81.5161,10282.0
2020-03-09 12:00:00,91.75,91.94,91.53,91.65,15152.0,81.4717,81.6404,81.2764,81.3829,15152.0
2020-03-09 12:05:00,91.66,92.51,91.66,92.41,102441.0,81.3918,82.1466,81.3918,82.0578,102441.0
2020-03-09 12:10:00,92.55,92.75,91.91,91.97,20542.0,82.1821,82.3597,81.6138,81.6671,20542.0
2020-03-09 12:15:00,91.89,92.1,91.58,91.71,18550.0,81.596,81.7825,81.3208,81.4362,18550.0
2020-03-09 12:20:00,91.67,91.72,91.14,91.16,14368.0,81.4007,81.4451,80.93,80.9478,14368.0
2020-03-09 12:25:00,91.08,91.23,90.84,90.91,9424.0,80.8768,81.01,80.6637,80.7258,9424.0
2020-03-09 12:30:00,90.94,91.19,90.72,90.9,14972.0,80.7525,80.9744,80.5571,80.7169,14972.0
2020-03-09 12:35:00,90.9,91.12,90.6,91.05,16381.0,80.7169,80.9123,80.4505,80.8501,16381.0
2020-03-09 12:40:00,91.06,91.28,90.52,90.56,16141.0,80.859,81.0544,80.3795,80.415,16141.0
2020-03-09 12:45:00,90.58,90.8,90.27,90.37,19193.0,80.4328,80.6281,80.1575,80.2463,19193.0
2020-03-09 12:50:00,90.44,90.64,90.31,90.48,10410.0,80.3085,80.4861,80.193,80.344,10410.0
2020-03-09 12:55:00,90.32,90.64,90.17,90.41,9362.0,80.2019,80.4861,80.0687,80.2818,9362.0
2020-03-09 13:00:00,90.36,90.83,90.21,90.3,15564.0,80.2374,80.6548,80.1042,80.1841,15564.0
2020-03-09 13:05:00,90.31,90.36,89.7,90.01,24202.0,80.193,80.2374,79.6514,79.9266,24202.0
2020-03-09 13:10:00,90.03,90.42,90.03,90.19,15628.0,79.9444,80.2907,79.9444,80.0865,15628.0
2020-03-09 13:15:00,90.11,90.34,90.0,90.07,10088.0,80.0154,80.2197,79.9178,79.9799,10088.0
2020-03-09 13:20:00,90.18,90.2,89.8,90.01,14236.0,80.0776,80.0954,79.7402,79.9266,14236.0
2020-03-09 13:25:00,90.01,90.11,89.8,89.97,17145.0,79.9266,80.0154,79.7402,79.8911,17145.0
2020-03-09 13:30:00,89.9,90.01,89.74,89.77,19652.0,79.829,79.9266,79.6869,79.7135,19652.0
2020-03-09 13:35:00,89.76,89.92,89.67,89.69,20021.0,79.7046,79.8467,79.6247,79.6425,20021.0
2020-03-09 13:40:00,89.58,89.76,89.06,89.16,28229.0,79.5448,79.7046,79.0831,79.1719,28229.0
2020-03-09 13:45:00,89.2,89.51,89.12,89.26,29333.0,79.2074,79.4826,79.1363,79.2607,29333.0
2020-03-09 13:50:00,89.19,89.19,88.5,88.72,28766.0,79.1985,79.1985,78.5858,78.7811,28766.0
2020-03-09 13:55:00,88.67,89.08,88.62,88.84,21008.0,78.7368,79.1008,78.6924,78.8877,21008.0
2020-03-09 14:00:00,88.87,89.02,88.53,88.8,15985.0,78.9143,79.0475,78.6124,78.8522,15985.0
2020-03-09 14:05:00,88.69,88.92,88.48,88.52,19125.0,78.7545,78.9587,78.568,78.6036,19125.0
2020-03-09 14:10:00,88.54,89.0,88.51,89.0,14528.0,78.6213,79.0298,78.5947,79.0298,14528.0
2020-03-09 14:15:00,89.08,89.67,89.08,89.31,13055.0,79.1008,79.6247,79.1008,79.3051,13055.0
2020-03-09 14:20:00,89.38,89.56,89.18,89.36,15530.0,79.3672,79.527,79.1896,79.3495,15530.0
2020-03-09 14:25:00,89.36,89.36,88.87,88.87,18900.0,79.3495,79.3495,78.9143,78.9143,18900.0
2020-03-09 14:30:00,88.9,89.22,88.72,89.04,31846.0,78.941,79.2251,78.7811,79.0653,31846.0
2020-03-09 14:35:00,88.95,89.5,88.68,89.27,23050.0,78.9854,79.4738,78.7456,79.2695,23050.0
2020-03-09 14:40:00,89.31,89.33,88.71,88.93,26467.0,79.3051,79.3228,78.7723,78.9676,26467.0
2020-03-09 14:45:00,89.01,89.38,88.79,88.83,28964.0,79.0387,79.3672,78.8433,78.8788,28964.0
2020-03-09 14:50:00,88.84,89.81,88.81,89.77,27617.0,78.8877,79.749,78.8611,79.7135,27617.0
2020-03-09 14:55:00,89.79,90.22,89.7,89.72,17476.0,79.7313,80.1131,79.6514,79.6691,17476.0
2020-03-09 15:00:00,89.76,90.34,89.49,90.14,16099.0,79.7046,80.2197,79.4649,80.0421,16099.0
2020-03-09 15:05:00,90.12,90.36,89.81,89.98,45746.0,80.0243,80.2374,79.749,79.9,45746.0
2020-03-09 15:10:00,89.97,89.97,89.57,89.66,21483.0,79.8911,79.8911,79.5359,79.6158,21483.0
2020-03-09 15:15:00,89.61,90.11,89.56,89.76,25344.0,79.5714,80.0154,79.527,79.7046,25344.0
2020-03-09 15:20:00,89.71,90.13,89.52,90.0,24626.0,79.6602,80.0332,79.4915,79.9178,24626.0
2020-03-09 15:25:00,90.0,90.46,89.86,89.95,54867.0,79.9178,80.3262,79.7934,79.8734,54867.0
2020-03-09 15:30:00,89.85,90.13,89.54,89.61,63817.0,79.7846,80.0332,79.5093,79.5714,63817.0
2020-03-09 15:35:00,89.62,90.69,89.62,90.49,71781.0,79.5803,80.5305,79.5803,80.3529,71781.0
2020-03-09 15:40:00,90.59,90.6,90.09,90.2,64126.0,80.4417,80.4505,79.9977,80.0954,64126.0
2020-03-09 15:45:00,90.22,90.32,89.75,89.79,100979.0,80.1131,80.2019,79.6958,79.7313,100979.0
2020-03-09 15:50:00,89.64,89.7,88.69,89.49,123767.0,79.5981,79.6514,78.7545,79.4649,123767.0
2020-03-09 15:55:00,89.48,89.5,88.09,88.09,182786.0,79.456,79.4738,78.2217,78.2217,182786.0
2020-03-10 09:30:00,90.95,91.98,90.87,91.34,127953.0,80.7613,81.6759,80.6903,81.1076,127953.0
2020-03-10 09:35:00,91.33,91.36,89.63,90.24,44475.0,81.0988,81.1254,79.5892,80.1309,44475.0
2020-03-10 09:40:00,90.11,90.52,89.63,90.31,33347.0,80.0154,80.3795,79.5892,80.193,33347.0
2020-03-10 09:45:00,90.33,90.58,89.87,90.11,17149.0,80.2108,80.4328,79.8023,80.0154,17149.0
2020-03-10 09:50:00,90.06,90.41,89.97,90.41,10299.0,79.971,80.2818,79.8911,80.2818,10299.0
2020-03-10 09:55:00,90.32,90.72,90.25,90.51,13708.0,80.2019,80.5571,80.1398,80.3706,13708.0
2020-03-10 10:00:00,90.46,91.24,90.33,91.01,23990.0,80.3262,81.0188,80.2108,80.8146,23990.0
2020-03-10 10:05:00,90.98,91.85,90.74,91.81,28882.0,80.788,81.5605,80.5749,81.525,28882.0
2020-03-10 10:10:00,91.79,92.31,91.79,92.2,117966.0,81.5072,81.969,81.5072,81.8713,117966.0
2020-03-10 10:15:00,92.18,92.41,91.88,92.15,53963.0,81.8535,82.0578,81.5872,81.8269,53963.0
2020-03-10 10:20:00,92.14,92.48,91.97,92.02,64070.0,81.818,82.1199,81.6671,81.7115,64070.0
2020-03-10 10:25:00,91.99,91.99,91.59,91.64,20096.0,81.6848,81.6848,81.3296,81.374,20096.0
2020-03-10 10:30:00,91.62,91.82,91.38,91.7,31627.0,81.3563,81.5339,81.1432,81.4273,31627.0
2020-03-10 10:35:00,91.74,92.19,91.71,91.98,24779.0,81.4628,81.8624,81.4362,81.6759,24779.0
2020-03-10 10:40:00,91.97,92.06,91.77,91.84,21778.0,81.6671,81.747,81.4895,81.5516,21778.0
2020-03-10 10:45:00,91.84,91.96,91.63,91.75,40398.0,81.5516,81.6582,81.3652,81.4717,40398.0
2020-03-10 10:50:00,91.73,91.89,91.21,91.23,111542.0,81.454,81.596,80.9922,81.01,111542.0
2020-03-10 10:55:00,91.23,91.87,91.22,91.46,20932.0,81.01,81.5783,81.0011,81.2142,20932.0
2020-03-10 11:00:00,91.45,91.63,91.18,91.52,48342.0,81.2053,81.3652,80.9656,81.2675,48342.0
2020-03-10 11:05:00,91.52,92.18,91.45,91.9,39913.0,81.2675,81.8535,81.2053,81.6049,39913.0
2020-03-10 11:10:00,91.8,91.92,91.68,91.75,23566.0,81.5161,81.6227,81.4096,81.4717,23566.0
2020-03-10 11:15:00,91.72,91.9,91.59,91.73,39907.0,81.4451,81.6049,81.3296,81.454,39907.0
2020-03-10 11:20:00,91.76,91.91,91.46,91.46,100063.0,81.4806,81.6138,81.2142,81.2142,100063.0
2020-03-10 11:25:00,91.48,91.53,90.97,90.99,32809.0,81.232,81.2764,80.7791,80.7969,32809.0
2020-03-10 11:30:00,90.91,91.06,90.44,90.49,20137.0,80.7258,80.859,80.3085,80.3529,20137.0
2020-03-10 11:35:00,90.5,90.6,90.1,90.52,20140.0,80.3617,80.4505,80.0066,80.3795,20140.0
2020-03-10 11:40:00,90.68,91.19,90.39,91.15,19898.0,80.5216,80.9744,80.2641,80.9389,19898.0
2020-03-10 11:45:00,91.13,91.36,90.91,91.04,19875.0,80.9212,81.1254,80.7258,80.8413,19875.0
2020-03-10 11:50:00,90.93,91.11,90.4,90.57,12532.0,80.7436,80.9034,80.2729,80.4239,12532.0
2020-03-10 11:55:00,90.56,91.12,90.49,90.83,14725.0,80.415,80.9123,80.3529,80.6548,14725.0
2020-03-10 12:00:00,90.9,91.61,90.89,91.45,16568.0,80.7169,81.3474,80.7081,81.2053,16568.0
2020-03-10 12:05:00,91.41,91.79,91.3,91.65,16192.0,81.1698,81.5072,81.0721,81.3829,16192.0
2020-03-10 12:10:00,91.85,92.41,91.77,92.23,17195.0,81.5605,82.0578,81.4895,81.8979,17195.0
2020-03-10 12:15:00,92.31,92.53,92.17,92.45,18609.0,81.969,82.1643,81.8447,82.0933,18609.0
2020-03-10 12:20:00,92.38,92.42,92.16,92.33,15532.0,82.0311,82.0667,81.8358,81.9867,15532.0
2020-03-10 12:25:00,92.33,92.36,91.73,91.82,13282.0,81.9867,82.0134,81.454,81.5339,13282.0
2020-03-10 12:30:00,91.78,91.83,91.24,91.52,34837.0,81.4984,81.5428,81.0188,81.2675,34837.0
2020-03-10 12:35:00,91.41,91.69,91.35,91.53,15873.0,81.1698,81.4184,81.1165,81.2764,15873.0
2020-03-10 12:40:00,91.52,91.86,91.18,91.81,15234.0,81.2675,81.5694,80.9656,81.525,15234.0
2020-03-10 12:45:00,91.79,91.84,91.41,91.41,12548.0,81.5072,81.5516,81.1698,81.1698,12548.0
2020-03-10 12:50:00,91.38,91.85,91.3,91.8,14647.0,81.1432,81.5605,81.0721,81.5161,14647.0
2020-03-10 12:55:00,91.8,91.91,91.53,91.53,8247.0,81.5161,81.6138,81.2764,81.2764,8247.0
2020-03-10 13:00:00,91.5,91.53,91.08,91.2,16252.0,81.2497,81.2764,80.8768,80.9833,16252.0
2020-03-10 13:05:00,91.2,91.87,91.04,91.8,13883.0,80.9833,81.5783,80.8413,81.5161,13883.0
2020-03-10 13:10:00,91.84,91.91,91.53,91.78,13404.0,81.5516,81.6138,81.2764,81.4984,13404.0
2020-03-10 13:15:00,91.78,92.02,91.42,91.97,15650.0,81.4984,81.7115,81.1787,81.6671,15650.0
2020-03-10 13:20:00,91.9,92.25,91.88,92.11,13975.0,81.6049,81.9157,81.5872,81.7914,13975.0
2020-03-10 13:25:00,92.06,92.09,91.78,91.97,11802.0,81.747,81.7736,81.4984,81.6671,11802.0
2020-03-10 13:30:00,92.0,92.65,91.91,92.56,23082.0,81.6937,82.2709,81.6138,82.191,23082.0
2020-03-10 13:35:00,92.51,92.65,92.01,92.17,19054.0,82.1466,82.2709,81.7026,81.8447,19054.0
2020-03-10 13:40:00,92.29,92.37,91.77,92.0,11874.0,81.9512,82.0223,81.4895,81.6937,11874.0
2020-03-10 13:45:00,91.95,91.95,91.41,91.52,18756.0,81.6493,81.6493,81.1698,81.2675,18756.0
2020-03-10 13:50:00,91.52,91.71,91.36,91.38,8935.0,81.2675,81.4362,81.1254,81.1432,8935.0
2020-03-10 13:55:00,91.44,91.61,91.29,91.47,9363.0,81.1964,81.3474,81.0632,81.2231,9363.0
2020-03-10 14:00:00,91.47,91.47,91.02,91.13,13136.0,81.2231,81.2231,80.8235,80.9212,13136.0
2020-03-10 14:05:00,91.08,91.6,90.97,91.56,16671.0,80.8768,81.3385,80.7791,81.303,16671.0
2020-03-10 14:10:00,91.5,91.73,91.33,91.73,16642.0,81.2497,81.454,81.0988,81.454,16642.0
2020-03-10 14:15:00,91.67,91.81,91.47,91.67,15295.0,81.4007,81.525,81.2231,81.4007,15295.0
2020-03-10 14:20:00,91.63,91.89,91.26,91.26,12505.0,81.3652,81.596,81.0366,81.0366,12505.0
2020-03-10 14:25:00,91.26,91.83,91.21,91.78,14550.0,81.0366,81.5428,80.9922,81.4984,14550.0
2020-03-10 14:30:00,91.73,91.92,91.61,91.86,22247.0,81.454,81.6227,81.3474,81.5694,22247.0
2020-03-10 14:35:00,91.84,92.02,91.78,91.81,38534.0,81.5516,81.7115,81.4984,81.525,38534.0
2020-03-10 14:40:00,91.84,92.5,91.71,92.47,35660.0,81.5516,82.1377,81.4362,82.1111,35660.0
2020-03-10 14:45:00,92.53,93.18,92.47,93.12,16673.0,82.1643,82.7415,82.1111,82.6882,16673.0
2020-03-10 14:50:00,93.09,93.09,92.59,92.85,14965.0,82.6616,82.6616,82.2176,82.4485,14965.0
2020-03-10 14:55:00,92.9,93.03,92.38,92.51,26499.0,82.4929,82.6083,82.0311,82.1466,26499.0
2020-03-10 15:00:00,92.7,93.25,92.58,93.25,32276.0,82.3153,82.8037,82.2087,82.8037,32276.0
2020-03-10 15:05:00,93.27,93.36,92.96,93.0,25704.0,82.8214,82.9014,82.5462,82.5817,25704.0
2020-03-10 15:10:00,92.99,93.31,92.98,93.25,16719.0,82.5728,82.857,82.5639,82.8037,16719.0
2020-03-10 15:15:00,93.25,93.97,92.97,93.88,31058.0,82.8037,83.443,82.555,83.3631,31058.0
2020-03-10 15:20:00,93.84,94.19,93.61,93.89,29042.0,83.3276,83.6384,83.1233,83.372,29042.0
2020-03-10 15:25:00,93.84,93.86,93.42,93.54,22576.0,83.3276,83.3453,82.9546,83.0612,22576.0
2020-03-10 15:30:00,93.61,94.06,93.26,93.64,29649.0,83.1233,83.5229,82.8126,83.15,29649.0
2020-03-10 15:35:00,93.66,94.48,93.59,94.42,22908.0,83.1677,83.8959,83.1056,83.8426,22908.0
2020-03-10 15:40:00,94.42,94.47,94.13,94.13,63593.0,83.8426,83.887,83.5851,83.5851,63593.0
2020-03-10 15:45:00,94.18,94.79,94.16,94.74,37150.0,83.6295,84.1712,83.6117,84.1268,37150.0
2020-03-10 15:50:00,94.71,95.49,94.66,95.48,83679.0,84.1001,84.7927,84.0557,84.7839,83679.0
2020-03-10 15:55:00,95.45,95.79,95.26,95.71,181707.0,84.7572,85.0591,84.5885,84.9881,181707.0
2020-03-11 09:30:00,92.73,93.74,91.82,93.41,84188.0,82.3419,83.2388,81.5339,82.9458,84188.0
2020-03-11 09:35:00,93.55,93.55,92.4,92.4,29050.0,83.0701,83.0701,82.0489,82.0489,29050.0
2020-03-11 09:40:00,92.67,93.2,92.17,92.81,19129.0,82.2887,82.7593,81.8447,82.413,19129.0
2020-03-11 09:45:00,92.72,93.2,92.64,92.77,19096.0,82.333,82.7593,82.262,82.3774,19096.0
2020-03-11 09:50:00,92.79,93.32,92.46,93.06,18134.0,82.3952,82.8658,82.1022,82.635,18134.0
2020-03-11 09:55:00,93.06,93.35,92.58,92.97,22825.0,82.635,82.8925,82.2087,82.555,22825.0
2020-03-11 10:00:00,92.92,93.19,92.6,92.97,16642.0,82.5106,82.7504,82.2265,82.555,16642.0
2020-03-11 10:05:00,93.01,93.76,92.97,93.5,18388.0,82.5906,83.2565,82.555,83.0257,18388.0
2020-03-11 10:10:00,93.56,93.75,93.34,93.56,17218.0,83.0789,83.2477,82.8836,83.0789,17218.0
2020-03-11 10:15:00,93.51,93.66,93.25,93.55,18343.0,83.0345,83.1677,82.8037,83.0701,18343.0
2020-03-11 10:20:00,93.51,93.61,92.93,93.01,12904.0,83.0345,83.1233,82.5195,82.5906,12904.0
2020-03-11 10:25:00,93.02,93.33,92.56,92.66,17653.0,82.5994,82.8747,82.191,82.2798,17653.0
2020-03-11 10:30:00,92.58,92.83,92.3,92.67,18253.0,82.2087,82.4307,81.9601,82.2887,18253.0
2020-03-11 10:35:00,92.68,92.69,92.03,92.29,12524.0,82.2975,82.3064,81.7203,81.9512,12524.0
2020-03-11 10:40:00,92.18,92.26,91.77,91.81,12788.0,81.8535,81.9246,81.4895,81.525,12788.0
2020-03-11 10:45:00,91.81,92.36,91.63,91.64,17478.0,81.525,82.0134,81.3652,81.374,17478.0
2020-03-11 10:50:00,91.8,91.97,91.65,91.74,11697.0,81.5161,81.6671,81.3829,81.4628,11697.0
2020-03-11 10:55:00,91.8,92.28,91.57,92.23,12290.0,81.5161,81.9423,81.3119,81.8979,12290.0
2020-03-11 11:00:00,92.2,92.37,91.89,91.9,9782.0,81.8713,82.0223,81.596,81.6049,9782.0
2020-03-11 11:05:00,92.02,92.31,91.75,92.2,12937.0,81.7115,81.969,81.4717,81.8713,12937.0
2020-03-11 11:10:00,92.19,92.3,91.97,92.2,6287.0,81.8624,81.9601,81.6671,81.8713,6287.0
2020-03-11 11:15:00,92.25,92.25,91.83,91.84,8090.0,81.9157,81.9157,81.5428,81.5516,8090.0
2020-03-11 11:20:00,91.88,91.92,91.5,91.5,10521.0,81.5872,81.6227,81.2497,81.2497,10521.0
2020-03-11 11:25:00,91.45,91.64,91.39,91.43,14795.0,81.2053,81.374,81.152,81.1876,14795.0
2020-03-11 11:30:00,91.45,91.82,91.24,91.77,14519.0,81.2053,81.5339,81.0188,81.4895,14519.0
2020-03-11 11:35:00,91.61,91.91,91.41,91.87,19837.0,81.3474,81.6138,81.1698,81.5783,19837.0
2020-03-11 11:40:00,91.86,91.92,91.37,91.37,12604.0,81.5694,81.6227,81.1343,81.1343,12604.0
2020-03-11 11:45:00,91.45,91.63,91.11,91.25,27971.0,81.2053,81.3652,80.9034,81.0277,27971.0
2020-03-11 11:50:00,91.33,91.55,91.05,91.1,40105.0,81.0988,81.2941,80.8501,80.8945,40105.0
2020-03-11 11:55:00,91.14,91.14,90.9,91.02,24184.0,80.93,80.93,80.7169,80.8235,24184.0
2020-03-11 12:00:00,91.04,91.29,90.63,91.26,12940.0,80.8413,81.0632,80.4772,81.0366,12940.0
2020-03-11 12:05:00,91.24,91.52,91.05,91.5,12075.0,81.0188,81.2675,80.8501,81.2497,12075.0
2020-03-11 12:10:00,91.5,91.83,91.37,91.68,13863.0,81.2497,81.5428,81.1343,81.4096,13863.0
2020-03-11 12:15:00,91.61,92.2,91.61,92.03,13148.0,81.3474,81.8713,81.3474,81.7203,13148.0
2020-03-11 12:20:00,92.03,92.12,91.61,91.68,14872.0,81.7203,81.8003,81.3474,81.4096,14872.0
2020-03-11 12:25:00,91.62,91.62,91.1,91.21,12241.0,81.3563,81.3563,80.8945,80.9922,12241.0
2020-03-11 12:30:00,91.26,91.39,91.06,91.25,9953.0,81.0366,81.152,80.859,81.0277,9953.0
2020-03-11 12:35:00,91.26,91.36,90.94,90.97,7199.0,81.0366,81.1254,80.7525,80.7791,7199.0
2020-03-11 12:40:00,90.91,90.97,90.56,90.68,11190.0,80.7258,80.7791,80.415,80.5216,11190.0
2020-03-11 12:45:00,90.79,90.82,90.5,90.56,11894.0,80.6193,80.6459,80.3617,80.415,11894.0
2020-03-11 12:50:00,90.54,90.8,90.38,90.46,18163.0,80.3973,80.6281,80.2552,80.3262,18163.0
2020-03-11 12:55:00,90.38,90.41,90.03,90.41,23232.0,80.2552,80.2818,79.9444,80.2818,23232.0
2020-03-11 13:00:00,90.36,90.36,89.9,89.97,18312.0,80.2374,80.2374,79.829,79.8911,18312.0
2020-03-11 13:05:00,89.93,90.04,89.78,89.85,13962.0,79.8556,79.9533,79.7224,79.7846,13962.0
2020-03-11 13:10:00,89.86,90.13,89.8,89.97,10051.0,79.7934,80.0332,79.7402,79.8911,10051.0
2020-03-11 13:15:00,90.05,90.44,90.05,90.29,8550.0,79.9622,80.3085,79.9622,80.1753,8550.0
2020-03-11 13:20:00,90.29,90.58,90.22,90.29,10960.0,80.1753,80.4328,80.1131,80.1753,10960.0
2020-03-11 13:25:00,90.27,91.0,90.2,91.0,12377.0,80.1575,80.8057,80.0954,80.8057,12377.0
2020-03-11 13:30:00,91.0,91.2,90.88,90.9,22477.0,80.8057,80.9833,80.6992,80.7169,22477.0
2020-03-11 13:35:00,90.96,90.96,90.59,90.69,15689.0,80.7702,80.7702,80.4417,80.5305,15689.0
2020-03-11 13:40:00,90.65,90.86,90.46,90.46,22744.0,80.4949,80.6814,80.3262,80.3262,22744.0
2020-03-11 13:45:00,90.45,90.87,90.26,90.69,27795.0,80.3173,80.6903,80.1486,80.5305,27795.0
2020-03-11 13:50:00,90.68,90.72,90.33,90.48,12387.0,80.5216,80.5571,80.2108,80.344,12387.0
2020-03-11 13:55:00,90.45,90.9,90.45,90.62,10184.0,80.3173,80.7169,80.3173,80.4683,10184.0
2020-03-11 14:00:00,90.64,90.75,90.2,90.23,14882.0,80.4861,80.5837,80.0954,80.122,14882.0
2020-03-11 14:05:00,90.3,90.59,90.01,90.12,13256.0,80.1841,80.4417,79.9266,80.0243,13256.0
2020-03-11 14:10:00,90.05,90.17,89.58,89.61,20582.0,79.9622,80.0687,79.5448,79.5714,20582.0
2020-03-11 14:15:00,89.65,89.88,89.46,89.46,15512.0,79.607,79.8112,79.4383,79.4383,15512.0
2020-03-11 14:20:00,89.5,89.62,89.4,89.42,17831.0,79.4738,79.5803,79.385,79.4027,17831.0
2020-03-11 14:25:00,89.5,89.64,89.33,89.51,17705.0,79.4738,79.5981,79.3228,79.4826,17705.0
2020-03-11 14:30:00,89.52,90.09,89.46,89.71,19105.0,79.4915,79.9977,79.4383,79.6602,19105.0
2020-03-11 14:35:00,89.78,90.23,89.54,90.07,18021.0,79.7224,80.122,79.5093,79.9799,18021.0
2020-03-11 14:40:00,90.12,90.63,89.83,90.05,22494.0,80.0243,80.4772,79.7668,79.9622,22494.0
2020-03-11 14:45:00,90.06,90.39,89.92,89.92,22013.0,79.971,80.2641,79.8467,79.8467,22013.0
2020-03-11 14:50:00,89.97,90.25,89.7,89.85,15560.0,79.8911,80.1398,79.6514,79.7846,15560.0
2020-03-11 14:55:00,89.86,90.1,89.57,89.62,19299.0,79.7934,80.0066,79.5359,79.5803,19299.0
2020-03-11 15:00:00,89.62,89.83,89.22,89.22,36023.0,79.5803,79.7668,79.2251,79.2251,36023.0
2020-03-11 15:05:00,89.24,89.29,88.86,89.01,23476.0,79.2429,79.2873,78.9055,79.0387,23476.0
2020-03-11 15:10:00,89.0,89.31,88.79,88.79,26179.0,79.0298,79.3051,78.8433,78.8433,26179.0
2020-03-11 15:15:00,88.74,89.27,88.7,89.12,26369.0,78.7989,79.2695,78.7634,79.1363,26369.0
2020-03-11 15:20:00,89.11,89.16,88.68,88.68,37224.0,79.1275,79.1719,78.7456,78.7456,37224.0
2020-03-11 15:25:00,88.79,89.49,88.74,89.44,31652.0,78.8433,79.4649,78.7989,79.4205,31652.0
2020-03-11 15:30:00,89.35,90.0,89.23,89.76,45759.0,79.3406,79.9178,79.234,79.7046,45759.0
2020-03-11 15:35:00,89.78,90.39,89.64,90.23,45662.0,79.7224,80.2641,79.5981,80.122,45662.0
2020-03-11 15:40:00,90.28,90.58,89.95,90.13,42990.0,80.1664,80.4328,79.8734,80.0332,42990.0
2020-03-11 15:45:00,90.2,90.78,90.02,90.65,49743.0,80.0954,80.6104,79.9355,80.4949,49743.0
2020-03-11 15:50:00,90.48,90.72,89.75,89.81,50136.0,80.344,80.5571,79.6958,79.749,50136.0
2020-03-11 15:55:00,89.9,90.24,89.58,89.78,190820.0,79.829,80.1309,79.5448,79.7224,190820.0
2020-03-12 09:30:00,82.96,83.4,80.16,82.78,148688.0,73.6664,74.0571,71.1801,73.5066,148688.0
2020-03-12 09:35:00,82.31,82.86,82.29,82.73,1986.0,73.0892,73.5776,73.0715,73.4622,1986.0
2020-03-12 09:40:00,82.73,82.73,82.73,82.73,0.0,73.4622,73.4622,73.4622,73.4622,0.0
2020-03-12 09:45:00,82.73,82.73,82.73,82.73,0.0,73.4622,73.4622,73.4622,73.4622,0.0
2020-03-12 09:50:00,80.2,82.77,80.2,82.69,46070.0,71.2156,73.4977,71.2156,73.4267,46070.0
2020-03-12 09:55:00,82.71,84.73,82.62,84.4,61836.0,73.4444,75.2381,73.3645,74.9451,61836.0
2020-03-12 10:00:00,84.39,84.87,83.56,83.85,64293.0,74.9362,75.3624,74.1992,74.4567,64293.0
2020-03-12 10:05:00,83.81,84.64,83.81,84.44,88151.0,74.4212,75.1582,74.4212,74.9806,88151.0
2020-03-12 10:10:00,84.36,85.49,84.35,85.02,50502.0,74.9096,75.913,74.9007,75.4956,50502.0
2020-03-12 10:15:00,85.21,85.67,84.54,85.09,52960.0,75.6644,76.0728,75.0694,75.5578,52960.0
2020-03-12 10:20:00,85.07,85.29,84.41,84.95,37803.0,75.54,75.7354,74.954,75.4335,37803.0
2020-03-12 10:25:00,84.95,85.7,84.94,85.36,27971.0,75.4335,76.0995,75.4246,75.7976,27971.0
2020-03-12 10:30:00,85.11,85.58,85.0,85.14,25413.0,75.5756,75.9929,75.4779,75.6022,25413.0
2020-03-12 10:35:00,85.15,85.43,84.76,85.16,20097.0,75.6111,75.8597,75.2648,75.62,20097.0
2020-03-12 10:40:00,85.12,85.61,84.95,85.41,46582.0,75.5844,76.0195,75.4335,75.842,46582.0
2020-03-12 10:45:00,85.58,85.62,85.17,85.31,16561.0,75.9929,76.0284,75.6288,75.7532,16561.0
2020-03-12 10:50:00,85.3,86.1,85.2,86.0,14953.0,75.7443,76.4547,75.6555,76.3659,14953.0
2020-03-12 10:55:00,85.98,85.98,85.7,85.93,8394.0,76.3481,76.3481,76.0995,76.3037,8394.0
2020-03-12 11:00:00,85.93,86.26,85.58,85.84,32743.0,76.3037,76.5967,75.9929,76.2238,32743.0
2020-03-12 11:05:00,85.86,85.88,85.28,85.3,13452.0,76.2415,76.2593,75.7265,75.7443,13452.0
2020-03-12 11:10:00,85.29,85.31,84.97,85.05,14956.0,75.7354,75.7532,75.4512,75.5223,14956.0
2020-03-12 11:15:00,85.04,85.42,84.78,85.16,35200.0,75.5134,75.8508,75.2825,75.62,35200.0
2020-03-12 11:20:00,85.1,85.44,84.96,85.39,34191.0,75.5667,75.8686,75.4424,75.8242,34191.0
2020-03-12 11:25:00,85.33,85.46,84.72,84.72,56976.0,75.7709,75.8864,75.2292,75.2292,56976.0
2020-03-12 11:30:00,84.75,85.42,84.72,84.94,33029.0,75.2559,75.8508,75.2292,75.4246,33029.0
2020-03-12 11:35:00,85.0,85.18,84.7,84.85,25003.0,75.4779,75.6377,75.2115,75.3447,25003.0
2020-03-12 11:40:00,84.92,85.1,84.7,85.1,25534.0,75.4068,75.5667,75.2115,75.5667,25534.0
2020-03-12 11:45:00,85.18,85.2,84.46,84.63,55866.0,75.6377,75.6555,74.9984,75.1493,55866.0
2020-03-12 11:50:00,84.58,84.58,84.04,84.25,28490.0,75.1049,75.1049,74.6254,74.8119,28490.0
2020-03-12 11:55:00,84.28,84.62,84.28,84.42,52074.0,74.8385,75.1405,74.8385,74.9629,52074.0
2020-03-12 12:00:00,84.41,84.41,84.0,84.06,26706.0,74.954,74.954,74.5899,74.6432,26706.0
2020-03-12 12:05:00,83.99,84.22,83.93,84.08,20337.0,74.581,74.7853,74.5277,74.6609,20337.0
2020-03-12 12:10:00,84.07,84.15,83.5,84.03,21370.0,74.6521,74.7231,74.1459,74.6165,21370.0
2020-03-12 12:15:00,84.06,84.67,84.0,84.41,27939.0,74.6432,75.1848,74.5899,74.954,27939.0
2020-03-12 12:20:00,84.39,85.42,84.39,85.27,22076.0,74.9362,75.8508,74.9362,75.7176,22076.0
2020-03-12 12:25:00,85.29,85.66,85.14,85.27,18688.0,75.7354,76.0639,75.6022,75.7176,18688.0
2020-03-12 12:30:00,85.29,85.54,85.14,85.41,20828.0,75.7354,75.9574,75.6022,75.842,20828.0
2020-03-12 12:35:00,85.35,85.61,85.25,85.48,17407.0,75.7887,76.0195,75.6999,75.9041,17407.0
2020-03-12 12:40:00,85.41,85.5,85.13,85.45,15485.0,75.842,75.9219,75.5933,75.8775,15485.0
2020-03-12 12:45:00,85.58,85.92,85.35,85.36,14666.0,75.9929,76.2948,75.7887,75.7976,14666.0
2020-03-12 12:50:00,85.41,87.18,85.4,86.93,24057.0,75.842,77.4137,75.8331,77.1917,24057.0
2020-03-12 12:55:00,86.68,88.28,86.5,87.82,20494.0,76.9697,78.3904,76.8098,77.982,20494.0
2020-03-12 13:00:00,87.72,89.47,87.0,89.3,26018.0,77.8932,79.4471,77.2538,79.2962,26018.0
2020-03-12 13:05:00,89.51,90.36,88.36,88.92,51376.0,79.4826,80.2374,78.4615,78.9587,51376.0
2020-03-12 13:10:00,88.85,89.06,86.77,87.54,50663.0,78.8966,79.0831,77.0496,77.7333,50663.0
2020-03-12 13:15:00,87.64,87.65,86.87,87.34,21946.0,77.8221,77.831,77.1384,77.5557,21946.0
2020-03-12 13:20:00,87.26,87.86,86.91,87.72,19826.0,77.4847,78.0175,77.1739,77.8932,19826.0
2020-03-12 13:25:00,87.88,87.88,86.8,87.41,17336.0,78.0352,78.0352,77.0762,77.6179,17336.0
2020-03-12 13:30:00,87.13,87.81,86.58,86.74,17841.0,77.3693,77.9731,76.8809,77.023,17841.0
2020-03-12 13:35:00,86.74,86.8,85.52,85.71,16576.0,77.023,77.0762,75.9396,76.1083,16576.0
2020-03-12 13:40:00,85.6,85.9,85.3,85.48,19283.0,76.0107,76.2771,75.7443,75.9041,19283.0
2020-03-12 13:45:00,85.48,86.21,85.08,86.14,22002.0,75.9041,76.5523,75.5489,76.4902,22002.0
2020-03-12 13:50:00,85.88,86.52,85.76,85.85,14767.0,76.2593,76.8276,76.1527,76.2327,14767.0
2020-03-12 13:55:00,85.91,86.87,85.9,86.76,10551.0,76.2859,77.1384,76.2771,77.0407,10551.0
2020-03-12 14:00:00,86.7,87.3,86.09,87.16,51141.0,76.9874,77.5202,76.4458,77.3959,51141.0
2020-03-12 14:05:00,87.22,87.33,86.69,86.9,15724.0,77.4492,77.5469,76.9786,77.165,15724.0
2020-03-12 14:10:00,86.97,87.02,85.91,86.18,13081.0,77.2272,77.2716,76.2859,76.5257,13081.0
2020-03-12 14:15:00,86.02,86.46,85.85,86.01,20121.0,76.3836,76.7743,76.2327,76.3747,20121.0
2020-03-12 14:20:00,85.92,85.92,85.4,85.54,20997.0,76.2948,76.2948,75.8331,75.9574,20997.0
2020-03-12 14:25:00,85.54,86.06,85.37,85.62,15831.0,75.9574,76.4191,75.8064,76.0284,15831.0
2020-03-12 14:30:00,85.59,85.93,85.23,85.23,27663.0,76.0018,76.3037,75.6821,75.6821,27663.0
2020-03-12 14:35:00,85.29,85.46,85.03,85.14,17176.0,75.7354,75.8864,75.5045,75.6022,17176.0
2020-03-12 14:40:00,85.17,85.76,85.07,85.43,23907.0,75.6288,76.1527,75.54,75.8597,23907.0
2020-03-12 14:45:00,85.5,86.02,85.24,85.95,25294.0,75.9219,76.3836,75.691,76.3215,25294.0
2020-03-12 14:50:00,86.07,86.28,85.31,85.43,23858.0,76.428,76.6145,75.7532,75.8597,23858.0
2020-03-12 14:55:00,85.36,85.69,85.12,85.26,13001.0,75.7976,76.0906,75.5844,75.7088,13001.0
2020-03-12 15:00:00,85.31,85.74,85.11,85.24,29234.0,75.7532,76.135,75.5756,75.691,29234.0
2020-03-12 15:05:00,85.19,85.62,84.72,85.22,29819.0,75.6466,76.0284,75.2292,75.6732,29819.0
2020-03-12 15:10:00,85.29,85.5,84.43,84.43,36888.0,75.7354,75.9219,74.9717,74.9717,36888.0
2020-03-12 15:15:00,84.47,84.47,83.79,84.1,38873.0,75.0073,75.0073,74.4034,74.6787,38873.0
2020-03-12 15:20:00,84.07,84.52,83.9,84.16,32833.0,74.6521,75.0517,74.5011,74.732,32833.0
2020-03-12 15:25:00,84.11,84.2,83.67,83.72,30460.0,74.6876,74.7675,74.2969,74.3413,30460.0
2020-03-12 15:30:00,83.74,84.37,83.73,83.84,44259.0,74.359,74.9185,74.3502,74.4478,44259.0
2020-03-12 15:35:00,83.82,84.15,83.77,84.15,42943.0,74.4301,74.7231,74.3857,74.7231,42943.0
2020-03-12 15:40:00,84.12,84.63,83.66,83.68,50214.0,74.6965,75.1493,74.288,74.3058,50214.0
2020-03-12 15:45:00,83.72,83.9,82.81,82.98,81035.0,74.3413,74.5011,73.5332,73.6842,81035.0
2020-03-12 15:50:00,82.99,83.48,82.0,82.03,89023.0,73.6931,74.1282,72.814,72.8406,89023.0
2020-03-12 15:55:00,82.0,82.08,80.29,80.45,190290.0,72.814,72.885,71.2955,71.4376,190290.0
2020-03-13 09:30:00,85.65,87.0,85.31,85.31,83550.0,76.0551,77.2538,75.7532,75.7532,83550.0
2020-03-13 09:35:00,85.54,86.29,84.5,84.55,41347.0,75.9574,76.6234,75.0339,75.0783,41347.0
2020-03-13 09:40:00,84.62,84.63,83.4,83.9,56079.0,75.1405,75.1493,74.0571,74.5011,56079.0
2020-03-13 09:45:00,83.95,84.8,83.0,83.04,73692.0,74.5455,75.3003,73.7019,73.7375,73692.0
2020-03-13 09:50:00,83.09,83.12,82.0,82.12,58733.0,73.7818,73.8085,72.814,72.9205,58733.0
2020-03-13 09:55:00,82.13,82.61,81.44,81.74,55197.0,72.9294,73.3556,72.3167,72.5831,55197.0
2020-03-13 10:00:00,81.47,82.59,81.35,82.25,54311.0,72.3433,73.3379,72.2368,73.036,54311.0
2020-03-13 10:05:00,82.17,82.76,81.99,82.71,48518.0,72.9649,73.4888,72.8051,73.4444,48518.0
2020-03-13 10:10:00,82.44,82.7,81.53,81.88,24904.0,73.2047,73.4355,72.3966,72.7074,24904.0
2020-03-13 10:15:00,81.81,83.47,81.7,83.07,25479.0,72.6452,74.1193,72.5476,73.7641,25479.0
2020-03-13 10:20:00,82.93,83.3,82.53,82.72,33886.0,73.6398,73.9683,73.2846,73.4533,33886.0
2020-03-13 10:25:00,82.72,83.27,82.19,82.33,36848.0,73.4533,73.9417,72.9827,73.107,36848.0
2020-03-13 10:30:00,82.44,82.75,82.08,82.42,24307.0,73.2047,73.4799,72.885,73.1869,24307.0
2020-03-13 10:35:00,82.41,82.58,82.05,82.13,24484.0,73.178,73.329,72.8584,72.9294,24484.0
2020-03-13 10:40:00,82.09,82.51,82.0,82.23,44010.0,72.8939,73.2668,72.814,73.0182,44010.0
2020-03-13 10:45:00,82.3,82.31,81.54,81.55,34440.0,73.0803,73.0892,72.4055,72.4144,34440.0
2020-03-13 10:50:00,81.59,81.91,81.29,81.61,24528.0,72.4499,72.734,72.1835,72.4676,24528.0
2020-03-13 10:55:00,81.62,81.69,80.79,80.87,21148.0,72.4765,72.5387,71.7395,71.8105,21148.0
2020-03-13 11:00:00,80.89,81.51,80.89,81.24,19419.0,71.8283,72.3788,71.8283,72.1391,19419.0
2020-03-13 11:05:00,81.22,81.31,80.68,80.95,21183.0,72.1213,72.2013,71.6418,71.8816,21183.0
2020-03-13 11:10:00,80.95,81.05,80.55,80.97,36186.0,71.8816,71.9704,71.5264,71.8993,36186.0
2020-03-13 11:15:00,80.88,80.96,80.37,80.58,13032.0,71.8194,71.8905,71.3666,71.553,13032.0
2020-03-13 11:20:00,80.67,80.91,80.41,80.5,25591.0,71.6329,71.8461,71.4021,71.482,25591.0
2020-03-13 11:25:00,80.54,80.57,80.0,80.04,29832.0,71.5175,71.5442,71.038,71.0735,29832.0
2020-03-13 11:30:00,80.04,80.31,79.7,79.75,32258.0,71.0735,71.3133,70.7716,70.816,32258.0
2020-03-13 11:35:00,79.73,80.34,79.37,79.56,23008.0,70.7983,71.3399,70.4786,70.6473,23008.0
2020-03-13 11:40:00,79.56,79.69,79.13,79.25,31348.0,70.6473,70.7627,70.2655,70.372,31348.0
2020-03-13 11:45:00,79.35,79.61,78.82,78.93,19912.0,70.4608,70.6917,69.9902,70.0879,19912.0
2020-03-13 11:50:00,79.03,79.99,78.96,79.92,19588.0,70.1767,71.0291,70.1145,70.967,19588.0
2020-03-13 11:55:00,79.97,80.64,79.82,80.11,17793.0,71.0114,71.6063,70.8782,71.1357,17793.0
2020-03-13 12:00:00,80.28,80.42,79.59,79.78,22281.0,71.2866,71.411,70.6739,70.8427,22281.0
2020-03-13 12:05:00,79.77,80.05,79.52,79.84,42504.0,70.8338,71.0824,70.6118,70.8959,42504.0
2020-03-13 12:10:00,79.76,80.11,79.63,79.91,23637.0,70.8249,71.1357,70.7095,70.9581,23637.0
2020-03-13 12:15:00,79.89,80.08,79.66,79.8,30947.0,70.9403,71.109,70.7361,70.8604,30947.0
2020-03-13 12:20:00,79.78,79.9,79.43,79.45,17343.0,70.8427,70.9492,70.5319,70.5496,17343.0
2020-03-13 12:25:00,79.37,79.75,79.31,79.59,17232.0,70.4786,70.816,70.4253,70.6739,17232.0
2020-03-13 12:30:00,79.57,80.38,79.54,80.18,31647.0,70.6562,71.3754,70.6295,71.1978,31647.0
2020-03-13 12:35:00,80.21,80.7,79.95,80.7,17538.0,71.2245,71.6596,70.9936,71.6596,17538.0
2020-03-13 12:40:00,80.58,81.56,80.58,81.54,15768.0,71.553,72.4232,71.553,72.4055,15768.0
2020-03-13 12:45:00,81.57,81.99,81.44,81.72,13101.0,72.4321,72.8051,72.3167,72.5653,13101.0
2020-03-13 12:50:00,81.85,82.13,81.66,81.74,17051.0,72.6808,72.9294,72.512,72.5831,17051.0
2020-03-13 12:55:00,81.79,81.81,81.25,81.28,18250.0,72.6275,72.6452,72.148,72.1746,18250.0
2020-03-13 13:00:00,81.28,81.59,80.94,81.0,15788.0,72.1746,72.4499,71.8727,71.926,15788.0
2020-03-13 13:05:00,81.06,81.08,80.83,80.89,15931.0,71.9793,71.997,71.775,71.8283,15931.0
2020-03-13 13:10:00,80.93,81.45,80.78,81.25,13392.0,71.8638,72.3256,71.7306,72.148,13392.0
2020-03-13 13:15:00,81.33,81.45,81.09,81.34,14475.0,72.219,72.3256,72.0059,72.2279,14475.0
2020-03-13 13:20:00,81.3,81.43,81.11,81.17,19034.0,72.1924,72.3078,72.0237,72.0769,19034.0
2020-03-13 13:25:00,81.16,81.35,81.05,81.29,23444.0,72.0681,72.2368,71.9704,72.1835,23444.0
2020-03-13 13:30:00,81.28,81.69,81.21,81.21,25692.0,72.1746,72.5387,72.1125,72.1125,25692.0
2020-03-13 13:35:00,81.23,81.28,80.74,80.9,24184.0,72.1302,72.1746,71.6951,71.8372,24184.0
2020-03-13 13:40:00,80.9,81.25,80.75,81.01,34663.0,71.8372,72.148,71.704,71.9349,34663.0
2020-03-13 13:45:00,81.0,81.33,80.97,81.2,23866.0,71.926,72.219,71.8993,72.1036,23866.0
2020-03-13 13:50:00,81.16,81.31,81.01,81.04,31846.0,72.0681,72.2013,71.9349,71.9615,31846.0
2020-03-13 13:55:00,81.07,81.16,80.9,81.06,72128.0,71.9881,72.0681,71.8372,71.9793,72128.0
2020-03-13 14:00:00,81.04,81.07,80.44,80.82,26707.0,71.9615,71.9881,71.4287,71.7661,26707.0
2020-03-13 14:05:00,80.84,81.05,80.13,80.45,15738.0,71.7839,71.9704,71.1534,71.4376,15738.0
2020-03-13 14:10:00,80.35,80.87,80.3,80.75,18601.0,71.3488,71.8105,71.3044,71.704,18601.0
2020-03-13 14:15:00,80.74,81.07,80.5,80.52,26516.0,71.6951,71.9881,71.482,71.4998,26516.0
2020-03-13 14:20:00,80.5,80.74,80.4,80.53,21028.0,71.482,71.6951,71.3932,71.5086,21028.0
2020-03-13 14:25:00,80.5,80.51,80.19,80.28,24743.0,71.482,71.4909,71.2067,71.2866,24743.0
2020-03-13 14:30:00,80.31,80.76,80.11,80.57,29843.0,71.3133,71.7129,71.1357,71.5442,29843.0
2020-03-13 14:35:00,80.58,80.61,79.82,79.83,41257.0,71.553,71.5797,70.8782,70.8871,41257.0
2020-03-13 14:40:00,79.88,80.74,79.68,80.62,47191.0,70.9314,71.6951,70.7539,71.5886,47191.0
2020-03-13 14:45:00,80.62,80.82,80.24,80.58,36271.0,71.5886,71.7661,71.2511,71.553,36271.0
2020-03-13 14:50:00,80.62,80.94,80.58,80.89,49761.0,71.5886,71.8727,71.553,71.8283,49761.0
2020-03-13 14:55:00,80.85,81.21,80.75,81.12,40892.0,71.7928,72.1125,71.704,72.0325,40892.0
2020-03-13 15:00:00,81.04,81.98,81.04,81.86,39749.0,71.9615,72.7962,71.9615,72.6896,39749.0
2020-03-13 15:05:00,81.9,82.13,81.48,81.93,32159.0,72.7252,72.9294,72.3522,72.7518,32159.0
2020-03-13 15:10:00,81.92,82.07,81.45,81.88,51867.0,72.7429,72.8761,72.3256,72.7074,51867.0
2020-03-13 15:15:00,81.87,82.05,81.59,81.72,42171.0,72.6985,72.8584,72.4499,72.5653,42171.0
2020-03-13 15:20:00,81.72,82.39,81.55,82.05,32459.0,72.5653,73.1603,72.4144,72.8584,32459.0
2020-03-13 15:25:00,82.11,82.33,81.75,82.01,34128.0,72.9116,73.107,72.592,72.8228,34128.0
2020-03-13 15:30:00,82.08,82.36,81.18,81.59,55830.0,72.885,73.1336,72.0858,72.4499,55830.0
2020-03-13 15:35:00,81.67,82.95,81.32,82.64,54373.0,72.5209,73.6575,72.2101,73.3823,54373.0
2020-03-13 15:40:00,82.53,83.1,82.23,82.99,65992.0,73.2846,73.7907,73.0182,73.6931,65992.0
2020-03-13 15:45:00,83.03,83.29,82.55,82.91,91273.0,73.7286,73.9594,73.3023,73.622,91273.0
2020-03-13 15:50:00,82.96,83.02,82.28,82.85,155591.0,73.6664,73.7197,73.0626,73.5687,155591.0
2020-03-13 15:55:00,82.86,83.03,82.48,82.99,356074.0,73.5776,73.7286,73.2402,73.6931,356074.0
2020-03-16 09:30:00,72.6,73.0,72.6,73.0,59603.0,64.467,64.8222,64.467,64.8222,59603.0
2020-03-16 09:35:00,73.0,73.0,73.0,73.0,0.0,64.8222,64.8222,64.8222,64.8222,0.0
2020-03-16 09:40:00,73.0,73.0,73.0,73.0,0.0,64.8222,64.8222,64.8222,64.8222,0.0
2020-03-16 09:45:00,72.0,72.98,71.08,71.08,77843.0,63.9342,64.8044,63.1173,63.1173,77843.0
2020-03-16 09:50:00,71.08,74.55,70.89,74.54,63595.0,63.1173,66.1985,62.9486,66.1897,63595.0
2020-03-16 09:55:00,74.52,74.93,73.88,74.22,53585.0,66.1719,66.536,65.6036,65.9055,53585.0
2020-03-16 10:00:00,74.37,74.84,73.88,73.92,33861.0,66.0387,66.4561,65.6036,65.6391,33861.0
2020-03-16 10:05:00,73.96,74.97,73.88,74.93,32416.0,65.6746,66.5715,65.6036,66.536,32416.0
2020-03-16 10:10:00,74.93,75.35,74.55,74.89,29739.0,66.536,66.9089,66.1985,66.5005,29739.0
2020-03-16 10:15:00,74.88,75.37,74.56,74.79,55994.0,66.4916,66.9267,66.2074,66.4117,55994.0
2020-03-16 10:20:00,74.72,75.4,74.58,75.32,35429.0,66.3495,66.9533,66.2252,66.8823,35429.0
2020-03-16 10:25:00,75.24,75.58,74.98,75.27,20219.0,66.8112,67.1132,66.5804,66.8379,20219.0
2020-03-16 10:30:00,75.35,77.19,75.31,77.14,22772.0,66.9089,68.5428,66.8734,68.4984,22772.0
2020-03-16 10:35:00,77.11,77.62,76.66,77.34,23084.0,68.4718,68.9246,68.0722,68.676,23084.0
2020-03-16 10:40:00,77.24,77.63,76.65,77.41,20817.0,68.5872,68.9335,68.0633,68.7382,20817.0
2020-03-16 10:45:00,77.5,77.89,77.08,77.09,15205.0,68.8181,69.1644,68.4451,68.454,15205.0
2020-03-16 10:50:00,77.15,77.19,76.28,77.08,20894.0,68.5073,68.5428,67.7347,68.4451,20894.0
2020-03-16 10:55:00,77.06,77.17,76.59,76.66,20723.0,68.4274,68.525,68.01,68.0722,20723.0
2020-03-16 11:00:00,76.6,77.36,76.49,76.77,15781.0,68.0189,68.6938,67.9212,68.1698,15781.0
2020-03-16 11:05:00,76.73,77.75,76.58,77.62,17640.0,68.1343,69.0401,68.0011,68.9246,17640.0
2020-03-16 11:10:00,77.73,78.33,77.56,77.77,21327.0,69.0223,69.5551,68.8713,69.0578,21327.0
2020-03-16 11:15:00,77.72,79.6,77.54,79.44,37047.0,69.0134,70.6828,68.8536,70.5407,37047.0
2020-03-16 11:20:00,79.46,79.82,78.59,79.04,24636.0,70.5585,70.8782,69.786,70.1856,24636.0
2020-03-16 11:25:00,79.0,79.0,78.3,78.6,23139.0,70.15,70.15,69.5284,69.7948,23139.0
2020-03-16 11:30:00,78.6,79.19,78.24,78.36,20993.0,69.7948,70.3187,69.4752,69.5817,20993.0
2020-03-16 11:35:00,78.37,78.53,78.05,78.17,36569.0,69.5906,69.7327,69.3065,69.413,36569.0
2020-03-16 11:40:00,78.19,78.44,77.02,77.09,19838.0,69.4308,69.6528,68.3918,68.454,19838.0
2020-03-16 11:45:00,77.13,77.2,76.68,77.08,23170.0,68.4895,68.5517,68.0899,68.4451,23170.0
2020-03-16 11:50:00,77.22,77.85,77.12,77.5,14548.0,68.5694,69.1289,68.4806,68.8181,14548.0
2020-03-16 11:55:00,77.68,78.0,77.26,78.0,10476.0,68.9779,69.2621,68.605,69.2621,10476.0
2020-03-16 12:00:00,78.0,78.52,77.62,78.52,18579.0,69.2621,69.7238,68.9246,69.7238,18579.0
2020-03-16 12:05:00,78.47,78.74,77.95,77.98,28251.0,69.6794,69.9192,69.2177,69.2443,28251.0
2020-03-16 12:10:00,77.91,78.36,77.88,78.0,18914.0,69.1821,69.5817,69.1555,69.2621,18914.0
2020-03-16 12:15:00,78.02,78.19,77.75,77.88,30837.0,69.2798,69.4308,69.0401,69.1555,30837.0
2020-03-16 12:20:00,77.87,78.04,77.79,77.86,27394.0,69.1466,69.2976,69.0756,69.1377,27394.0
2020-03-16 12:25:00,77.83,78.15,76.85,76.96,21279.0,69.1111,69.3953,68.2409,68.3386,21279.0
2020-03-16 12:30:00,76.8,76.84,76.2,76.53,17801.0,68.1965,68.232,67.6637,67.9567,17801.0
2020-03-16 12:35:00,76.57,76.87,75.62,75.75,18582.0,67.9923,68.2586,67.1487,67.2641,18582.0
2020-03-16 12:40:00,75.82,76.45,75.82,76.04,8852.0,67.3263,67.8857,67.3263,67.5216,8852.0
2020-03-16 12:45:00,76.09,76.42,76.02,76.37,11915.0,67.566,67.8591,67.5039,67.8147,11915.0
2020-03-16 12:50:00,76.36,76.38,75.66,75.8,25947.0,67.8058,67.8235,67.1842,67.3085,25947.0
2020-03-16 12:55:00,75.74,75.86,75.45,75.55,16642.0,67.2552,67.3618,66.9977,67.0865,16642.0
2020-03-16 13:00:00,75.45,75.73,75.03,75.15,41039.0,66.9977,67.2464,66.6248,66.7313,41039.0
2020-03-16 13:05:00,75.22,75.22,74.87,74.87,23330.0,66.7935,66.7935,66.4827,66.4827,23330.0
2020-03-16 13:10:00,74.72,75.39,74.7,75.0,24097.0,66.3495,66.9444,66.3317,66.5981,24097.0
2020-03-16 13:15:00,75.01,75.04,74.52,74.77,17448.0,66.607,66.6336,66.1719,66.3939,17448.0
2020-03-16 13:20:00,74.75,74.87,74.61,74.68,18626.0,66.3761,66.4827,66.2518,66.314,18626.0
2020-03-16 13:25:00,74.68,74.8,74.23,74.7,26118.0,66.314,66.4205,65.9144,66.3317,26118.0
2020-03-16 13:30:00,74.65,74.73,74.32,74.59,17911.0,66.2873,66.3584,65.9943,66.2341,17911.0
2020-03-16 13:35:00,74.54,74.93,74.33,74.41,23395.0,66.1897,66.536,66.0032,66.0742,23395.0
2020-03-16 13:40:00,74.45,74.45,73.86,73.91,19484.0,66.1097,66.1097,65.5858,65.6302,19484.0
2020-03-16 13:45:00,73.89,74.33,73.81,74.18,11051.0,65.6125,66.0032,65.5414,65.87,11051.0
2020-03-16 13:50:00,74.29,74.52,74.1,74.35,18648.0,65.9677,66.1719,65.799,66.0209,18648.0
2020-03-16 13:55:00,74.41,75.04,74.41,74.78,17825.0,66.0742,66.6336,66.0742,66.4028,17825.0
2020-03-16 14:00:00,74.73,74.73,74.15,74.29,25194.0,66.3584,66.3584,65.8434,65.9677,25194.0
2020-03-16 14:05:00,74.27,74.63,73.76,73.8,23974.0,65.9499,66.2696,65.497,65.5326,23974.0
2020-03-16 14:10:00,73.74,73.98,73.45,73.62,26821.0,65.4793,65.6924,65.2218,65.3727,26821.0
2020-03-16 14:15:00,73.7,73.78,73.45,73.52,14400.0,65.4438,65.5148,65.2218,65.2839,14400.0
2020-03-16 14:20:00,73.48,73.5,72.69,72.77,28418.0,65.2484,65.2662,64.5469,64.6179,28418.0
2020-03-16 14:25:00,72.73,73.38,72.56,73.22,27632.0,64.5824,65.1596,64.4315,65.0175,27632.0
2020-03-16 14:30:00,73.23,74.48,72.84,74.48,31340.0,65.0264,66.1364,64.6801,66.1364,31340.0
2020-03-16 14:35:00,74.37,74.72,73.43,73.44,27394.0,66.0387,66.3495,65.204,65.2129,27394.0
2020-03-16 14:40:00,73.44,73.44,72.92,73.19,22862.0,65.2129,65.2129,64.7511,64.9909,22862.0
2020-03-16 14:45:00,73.24,73.59,72.82,72.86,26543.0,65.0353,65.3461,64.6623,64.6979,26543.0
2020-03-16 14:50:00,72.87,73.69,72.8,73.57,23683.0,64.7067,65.4349,64.6446,65.3283,23683.0
2020-03-16 14:55:00,73.61,73.93,73.19,73.68,20254.0,65.3638,65.648,64.9909,65.426,20254.0
2020-03-16 15:00:00,73.63,73.98,73.08,73.09,34078.0,65.3816,65.6924,64.8932,64.9021,34078.0
2020-03-16 15:05:00,73.08,73.35,72.48,72.53,46485.0,64.8932,65.133,64.3604,64.4048,46485.0
2020-03-16 15:10:00,72.5,72.88,72.0,72.01,50740.0,64.3782,64.7156,63.9342,63.9431,50740.0
2020-03-16 15:15:00,72.05,72.57,72.02,72.11,34815.0,63.9786,64.4404,63.952,64.0319,34815.0
2020-03-16 15:20:00,72.1,72.28,71.56,71.94,40598.0,64.023,64.1828,63.5435,63.8809,40598.0
2020-03-16 15:25:00,72.0,72.21,71.5,71.64,42427.0,63.9342,64.1207,63.4902,63.6145,42427.0
2020-03-16 15:30:00,71.64,71.64,70.97,70.97,58828.0,63.6145,63.6145,63.0196,63.0196,58828.0
2020-03-16 15:35:00,71.04,71.09,70.5,70.73,59598.0,63.0817,63.1261,62.6022,62.8065,59598.0
2020-03-16 15:40:00,70.76,71.87,70.57,71.85,72773.0,62.8331,63.8188,62.6644,63.801,72773.0
2020-03-16 15:45:00,71.9,71.95,70.99,71.21,75360.0,63.8454,63.8898,63.0374,63.2327,75360.0
2020-03-16 15:50:00,71.2,71.2,70.57,70.58,97514.0,63.2238,63.2238,62.6644,62.6733,97514.0
2020-03-16 15:55:00,70.58,70.58,67.9,67.9,283018.0,62.6733,62.6733,60.2935,60.2935,283018.0
2020-03-17 09:30:00,70.08,71.91,70.0,70.55,80547.0,62.2293,63.8543,62.1583,62.6466,80547.0
2020-03-17 09:35:00,70.45,70.82,69.88,70.06,26410.0,62.5578,62.8864,62.0517,62.2115,26410.0
2020-03-17 09:40:00,70.09,70.28,69.47,69.51,55635.0,62.2382,62.4069,61.6876,61.7231,55635.0
2020-03-17 09:45:00,69.59,71.24,69.53,70.38,100880.0,61.7942,63.2593,61.7409,62.4957,100880.0
2020-03-17 09:50:00,70.34,70.51,69.82,70.05,55712.0,62.4602,62.6111,61.9984,62.2027,55712.0
2020-03-17 09:55:00,70.0,70.85,69.85,70.32,35260.0,62.1583,62.913,62.0251,62.4424,35260.0
2020-03-17 10:00:00,70.08,70.56,69.76,70.45,45898.0,62.2293,62.6555,61.9451,62.5578,45898.0
2020-03-17 10:05:00,70.56,71.13,70.43,70.62,31909.0,62.6555,63.1617,62.5401,62.7088,31909.0
2020-03-17 10:10:00,70.67,71.59,70.67,71.44,52439.0,62.7532,63.5701,62.7532,63.4369,52439.0
2020-03-17 10:15:00,71.45,72.06,71.14,71.46,42887.0,63.4458,63.9875,63.1705,63.4547,42887.0
2020-03-17 10:20:00,71.46,71.8,70.8,70.8,38397.0,63.4547,63.7566,62.8686,62.8686,38397.0
2020-03-17 10:25:00,70.77,71.42,70.77,71.22,28147.0,62.842,63.4192,62.842,63.2416,28147.0
2020-03-17 10:30:00,71.25,71.59,71.06,71.42,74649.0,63.2682,63.5701,63.0995,63.4192,74649.0
2020-03-17 10:35:00,71.38,72.1,71.32,71.66,45591.0,63.3837,64.023,63.3304,63.6323,45591.0
2020-03-17 10:40:00,71.61,72.35,71.46,72.33,44081.0,63.5879,64.245,63.4547,64.2272,44081.0
2020-03-17 10:45:00,72.33,72.56,71.73,72.35,39103.0,64.2272,64.4315,63.6945,64.245,39103.0
2020-03-17 10:50:00,72.36,72.47,71.83,72.3,34485.0,64.2539,64.3516,63.7832,64.2006,34485.0
2020-03-17 10:55:00,72.15,73.39,72.1,73.38,45505.0,64.0674,65.1685,64.023,65.1596,45505.0
2020-03-17 11:00:00,73.08,74.33,73.07,74.21,44751.0,64.8932,66.0032,64.8843,65.8966,44751.0
2020-03-17 11:05:00,74.34,75.39,74.34,75.33,49078.0,66.0121,66.9444,66.0121,66.8912,49078.0
2020-03-17 11:10:00,75.36,75.76,74.92,75.73,56792.0,66.9178,67.273,66.5271,67.2464,56792.0
2020-03-17 11:15:00,75.8,76.48,75.49,76.42,52355.0,67.3085,67.9123,67.0332,67.8591,52355.0
2020-03-17 11:20:00,76.35,76.42,75.22,75.51,48657.0,67.7969,67.8591,66.7935,67.051,48657.0
2020-03-17 11:25:00,75.48,76.28,75.37,75.77,58275.0,67.0244,67.7347,66.9267,67.2819,58275.0
2020-03-17 11:30:00,75.77,77.55,75.77,77.55,61733.0,67.2819,68.8625,67.2819,68.8625,61733.0
2020-03-17 11:35:00,77.54,77.94,76.79,77.06,37579.0,68.8536,69.2088,68.1876,68.4274,37579.0
2020-03-17 11:40:00,76.96,77.88,76.75,77.64,45766.0,68.3386,69.1555,68.1521,68.9424,45766.0
2020-03-17 11:45:00,77.61,79.04,77.6,79.04,31327.0,68.9157,70.1856,68.9069,70.1856,31327.0
2020-03-17 11:50:00,78.97,80.71,78.88,80.02,32674.0,70.1234,71.6685,70.0435,71.0558,32674.0
2020-03-17 11:55:00,79.98,80.29,78.84,79.46,133715.0,71.0202,71.2955,70.008,70.5585,133715.0
2020-03-17 12:00:00,79.52,79.57,78.86,79.02,24121.0,70.6118,70.6562,70.0257,70.1678,24121.0
2020-03-17 12:05:00,79.05,79.59,79.05,79.39,40464.0,70.1944,70.6739,70.1944,70.4963,40464.0
2020-03-17 12:10:00,79.28,79.42,78.81,78.85,40273.0,70.3987,70.523,69.9813,70.0168,40273.0
2020-03-17 12:15:00,78.8,78.94,78.2,78.94,28379.0,69.9724,70.0968,69.4397,70.0968,28379.0
2020-03-17 12:20:00,78.81,78.81,77.79,77.92,45221.0,69.9813,69.9813,69.0756,69.191,45221.0
2020-03-17 12:25:00,77.92,77.96,77.47,77.7,48583.0,69.191,69.2265,68.7914,68.9957,48583.0
2020-03-17 12:30:00,77.69,78.19,77.37,77.92,29608.0,68.9868,69.4308,68.7026,69.191,29608.0
2020-03-17 12:35:00,77.89,77.97,76.53,76.85,29993.0,69.1644,69.2354,67.9567,68.2409,29993.0
2020-03-17 12:40:00,76.68,76.68,75.82,76.0,51159.0,68.0899,68.0899,67.3263,67.4861,51159.0
2020-03-17 12:45:00,76.0,76.23,75.94,76.0,37996.0,67.4861,67.6903,67.4328,67.4861,37996.0
2020-03-17 12:50:00,75.99,76.27,75.81,75.97,95590.0,67.4772,67.7259,67.3174,67.4595,95590.0
2020-03-17 12:55:00,76.03,76.35,75.79,76.32,27428.0,67.5127,67.7969,67.2996,67.7703,27428.0
2020-03-17 13:00:00,76.3,76.52,76.01,76.08,45599.0,67.7525,67.9479,67.495,67.5571,45599.0
2020-03-17 13:05:00,76.08,76.11,75.68,75.75,23810.0,67.5571,67.5838,67.202,67.2641,23810.0
2020-03-17 13:10:00,75.77,75.77,75.31,75.53,17852.0,67.2819,67.2819,66.8734,67.0688,17852.0
2020-03-17 13:15:00,75.53,75.78,75.12,75.64,21193.0,67.0688,67.2908,66.7047,67.1664,21193.0
2020-03-17 13:20:00,75.58,76.43,75.58,76.37,25342.0,67.1132,67.8679,67.1132,67.8147,25342.0
2020-03-17 13:25:00,76.4,76.54,75.83,75.83,59902.0,67.8413,67.9656,67.3352,67.3352,59902.0
2020-03-17 13:30:00,75.86,76.5,75.53,76.39,15036.0,67.3618,67.9301,67.0688,67.8324,15036.0
2020-03-17 13:35:00,76.41,76.74,76.09,76.72,41339.0,67.8502,68.1432,67.566,68.1254,41339.0
2020-03-17 13:40:00,76.72,76.9,76.48,76.7,48360.0,68.1254,68.2853,67.9123,68.1077,48360.0
2020-03-17 13:45:00,76.76,77.98,76.61,77.8,24400.0,68.161,69.2443,68.0278,69.0845,24400.0
2020-03-17 13:50:00,77.96,78.31,77.42,77.63,52763.0,69.2265,69.5373,68.747,68.9335,52763.0
2020-03-17 13:55:00,77.63,77.77,77.43,77.63,37836.0,68.9335,69.0578,68.7559,68.9335,37836.0
2020-03-17 14:00:00,77.49,77.49,76.68,76.93,36208.0,68.8092,68.8092,68.0899,68.3119,36208.0
2020-03-17 14:05:00,76.94,77.72,76.93,77.4,37975.0,68.3208,69.0134,68.3119,68.7293,37975.0
2020-03-17 14:10:00,77.42,77.71,77.11,77.62,32819.0,68.747,69.0045,68.4718,68.9246,32819.0
2020-03-17 14:15:00,77.75,79.03,77.56,78.07,45152.0,69.0401,70.1767,68.8713,69.3242,45152.0
2020-03-17 14:20:00,78.06,78.35,77.4,77.4,18518.0,69.3153,69.5728,68.7293,68.7293,18518.0
2020-03-17 14:25:00,77.44,78.04,77.27,77.89,26299.0,68.7648,69.2976,68.6138,69.1644,26299.0
2020-03-17 14:30:00,78.0,78.17,77.66,78.0,35706.0,69.2621,69.413,68.9601,69.2621,35706.0
2020-03-17 14:35:00,77.95,78.14,77.69,78.0,31054.0,69.2177,69.3864,68.9868,69.2621,31054.0
2020-03-17 14:40:00,77.99,78.02,77.48,77.48,31576.0,69.2532,69.2798,68.8003,68.8003,31576.0
2020-03-17 14:45:00,77.32,77.37,76.06,76.15,37072.0,68.6582,68.7026,67.5394,67.6193,37072.0
2020-03-17 14:50:00,76.24,76.58,75.89,76.36,25761.0,67.6992,68.0011,67.3884,67.8058,25761.0
2020-03-17 14:55:00,76.36,76.79,76.24,76.77,25770.0,67.8058,68.1876,67.6992,68.1698,25770.0
2020-03-17 15:00:00,76.8,76.8,75.88,76.0,39188.0,68.1965,68.1965,67.3795,67.4861,39188.0
2020-03-17 15:05:00,76.02,77.2,75.75,76.72,33245.0,67.5039,68.5517,67.2641,68.1254,33245.0
2020-03-17 15:10:00,76.75,77.01,76.5,76.89,28048.0,68.1521,68.383,67.9301,68.2764,28048.0
2020-03-17 15:15:00,76.87,77.25,76.68,77.12,34054.0,68.2586,68.5961,68.0899,68.4806,34054.0
2020-03-17 15:20:00,77.1,77.13,76.59,76.68,31901.0,68.4629,68.4895,68.01,68.0899,31901.0
2020-03-17 15:25:00,76.81,76.81,76.18,76.43,24954.0,68.2054,68.2054,67.6459,67.8679,24954.0
2020-03-17 15:30:00,76.37,76.99,76.13,76.71,34278.0,67.8147,68.3652,67.6015,68.1166,34278.0
2020-03-17 15:35:00,76.67,77.44,76.67,77.39,22949.0,68.081,68.7648,68.081,68.7204,22949.0
2020-03-17 15:40:00,77.38,78.49,77.36,77.98,33396.0,68.7115,69.6972,68.6938,69.2443,33396.0
2020-03-17 15:45:00,77.94,78.16,76.99,77.01,49477.0,69.2088,69.4041,68.3652,68.383,49477.0
2020-03-17 15:50:00,76.99,77.64,75.8,77.61,93878.0,68.3652,68.9424,67.3085,68.9157,93878.0
2020-03-17 15:55:00,77.62,77.79,77.04,77.78,148409.0,68.9246,69.0756,68.4096,69.0667,148409.0
2020-03-18 09:30:00,71.13,73.72,70.0,73.53,89438.0,63.1617,65.4615,62.1583,65.2928,89438.0
2020-03-18 09:35:00,73.67,73.7,71.77,72.07,27851.0,65.4171,65.4438,63.73,63.9964,27851.0
2020-03-18 09:40:00,72.4,73.36,72.3,73.36,15859.0,64.2894,65.1419,64.2006,65.1419,15859.0
2020-03-18 09:45:00,73.24,73.89,72.55,73.66,21741.0,65.0353,65.6125,64.4226,65.4082,21741.0
2020-03-18 09:50:00,73.64,75.75,73.5,75.75,18914.0,65.3905,67.2641,65.2662,67.2641,18914.0
2020-03-18 09:55:00,75.75,76.25,75.42,75.79,30337.0,67.2641,67.7081,66.9711,67.2996,30337.0
2020-03-18 10:00:00,75.77,76.85,75.41,76.59,28234.0,67.2819,68.2409,66.9622,68.01,28234.0
2020-03-18 10:05:00,76.59,77.04,76.14,76.25,28050.0,68.01,68.4096,67.6104,67.7081,28050.0
2020-03-18 10:10:00,76.39,76.78,76.0,76.26,43805.0,67.8324,68.1787,67.4861,67.717,43805.0
2020-03-18 10:15:00,76.39,76.61,75.74,75.78,19107.0,67.8324,68.0278,67.2552,67.2908,19107.0
2020-03-18 10:20:00,75.71,76.1,75.69,75.84,22930.0,67.2286,67.5749,67.2108,67.344,22930.0
2020-03-18 10:25:00,75.74,77.13,75.74,76.78,39107.0,67.2552,68.4895,67.2552,68.1787,39107.0
2020-03-18 10:30:00,76.75,77.14,76.48,77.1,17345.0,68.1521,68.4984,67.9123,68.4629,17345.0
2020-03-18 10:35:00,77.14,77.4,76.94,77.31,25488.0,68.4984,68.7293,68.3208,68.6494,25488.0
2020-03-18 10:40:00,77.26,77.67,76.92,77.5,25993.0,68.605,68.969,68.303,68.8181,25993.0
2020-03-18 10:45:00,77.51,77.56,76.7,77.24,18639.0,68.8269,68.8713,68.1077,68.5872,18639.0
2020-03-18 10:50:00,77.24,77.25,76.7,76.91,14802.0,68.5872,68.5961,68.1077,68.2942,14802.0
2020-03-18 10:55:00,76.95,77.02,75.6,75.61,23381.0,68.3297,68.3918,67.1309,67.1398,23381.0
2020-03-18 11:00:00,75.7,75.77,74.99,75.05,30016.0,67.2197,67.2819,66.5893,66.6425,30016.0
2020-03-18 11:05:00,74.99,75.17,74.88,74.94,27725.0,66.5893,66.7491,66.4916,66.5449,27725.0
2020-03-18 11:10:00,75.01,75.02,74.31,74.31,24261.0,66.607,66.6159,65.9854,65.9854,24261.0
2020-03-18 11:15:00,74.42,74.78,74.32,74.54,21622.0,66.0831,66.4028,65.9943,66.1897,21622.0
2020-03-18 11:20:00,74.61,75.04,74.58,75.01,22026.0,66.2518,66.6336,66.2252,66.607,22026.0
2020-03-18 11:25:00,75.01,75.06,74.15,74.41,17440.0,66.607,66.6514,65.8434,66.0742,17440.0
2020-03-18 11:30:00,74.36,74.89,74.05,74.7,15973.0,66.0298,66.5005,65.7546,66.3317,15973.0
2020-03-18 11:35:00,74.68,75.23,74.46,74.46,21154.0,66.314,66.8024,66.1186,66.1186,21154.0
2020-03-18 11:40:00,74.32,74.4,73.78,73.91,15856.0,65.9943,66.0653,65.5148,65.6302,15856.0
2020-03-18 11:45:00,73.86,75.0,73.73,75.0,19214.0,65.5858,66.5981,65.4704,66.5981,19214.0
2020-03-18 11:50:00,75.0,75.25,74.81,75.25,36815.0,66.5981,66.8201,66.4294,66.8201,36815.0
2020-03-18 11:55:00,75.25,75.31,74.85,74.88,19501.0,66.8201,66.8734,66.4649,66.4916,19501.0
2020-03-18 12:00:00,74.86,75.01,74.27,74.59,18681.0,66.4738,66.607,65.9499,66.2341,18681.0
2020-03-18 12:05:00,74.46,75.15,74.46,74.59,28352.0,66.1186,66.7313,66.1186,66.2341,28352.0
2020-03-18 12:10:00,74.63,75.15,74.59,74.6,14817.0,66.2696,66.7313,66.2341,66.2429,14817.0
2020-03-18 12:15:00,74.75,74.76,73.28,73.52,16346.0,66.3761,66.385,65.0708,65.2839,16346.0
2020-03-18 12:20:00,73.47,73.96,73.34,73.65,12112.0,65.2395,65.6746,65.1241,65.3994,12112.0
2020-03-18 12:25:00,73.54,74.38,73.4,74.38,15378.0,65.3017,66.0476,65.1774,66.0476,15378.0
2020-03-18 12:30:00,74.38,74.43,73.59,73.67,13404.0,66.0476,66.092,65.3461,65.4171,13404.0
2020-03-18 12:35:00,73.69,73.69,73.0,73.26,15349.0,65.4349,65.4349,64.8222,65.0531,15349.0
2020-03-18 12:40:00,73.31,73.66,73.1,73.66,13661.0,65.0975,65.4082,64.911,65.4082,13661.0
2020-03-18 12:45:00,73.66,73.79,72.91,73.02,16274.0,65.4082,65.5237,64.7423,64.8399,16274.0
2020-03-18 12:50:00,72.97,73.1,72.62,73.0,11245.0,64.7955,64.911,64.4848,64.8222,11245.0
2020-03-18 12:55:00,73.02,73.12,72.82,72.82,2400.0,64.8399,64.9287,64.6623,64.6623,2400.0
2020-03-18 13:00:00,72.82,72.82,72.82,72.82,0.0,64.6623,64.6623,64.6623,64.6623,0.0
2020-03-18 13:05:00,72.82,72.82,72.82,72.82,0.0,64.6623,64.6623,64.6623,64.6623,0.0
2020-03-18 13:10:00,72.5,73.5,72.5,73.18,23560.0,64.3782,65.2662,64.3782,64.982,23560.0
2020-03-18 13:15:00,73.09,73.65,73.01,73.65,22596.0,64.9021,65.3994,64.8311,65.3994,22596.0
2020-03-18 13:20:00,73.88,74.33,73.53,73.7,17018.0,65.6036,66.0032,65.2928,65.4438,17018.0
2020-03-18 13:25:00,73.76,73.86,72.76,72.86,15011.0,65.497,65.5858,64.6091,64.6979,15011.0
2020-03-18 13:30:00,72.75,72.84,71.88,72.32,21191.0,64.6002,64.6801,63.8276,64.2184,21191.0
2020-03-18 13:35:00,72.26,73.06,72.17,72.97,29900.0,64.1651,64.8755,64.0852,64.7955,29900.0
2020-03-18 13:40:00,72.97,74.0,72.65,73.58,20844.0,64.7955,65.7102,64.5114,65.3372,20844.0
2020-03-18 13:45:00,73.35,73.8,73.08,73.8,14764.0,65.133,65.5326,64.8932,65.5326,14764.0
2020-03-18 13:50:00,73.73,73.9,73.46,73.78,17678.0,65.4704,65.6214,65.2306,65.5148,17678.0
2020-03-18 13:55:00,73.69,73.76,73.0,73.26,18587.0,65.4349,65.497,64.8222,65.0531,18587.0
2020-03-18 14:00:00,73.26,73.31,72.99,73.03,14066.0,65.0531,65.0975,64.8133,64.8488,14066.0
2020-03-18 14:05:00,73.02,73.53,72.71,72.83,19875.0,64.8399,65.2928,64.5647,64.6712,19875.0
2020-03-18 14:10:00,72.83,72.88,72.12,72.19,13160.0,64.6712,64.7156,64.0408,64.1029,13160.0
2020-03-18 14:15:00,72.19,72.67,71.81,71.94,29012.0,64.1029,64.5291,63.7655,63.8809,29012.0
2020-03-18 14:20:00,71.88,72.04,71.43,71.73,21272.0,63.8276,63.9697,63.4281,63.6945,21272.0
2020-03-18 14:25:00,71.69,71.73,70.89,71.51,35200.0,63.6589,63.6945,62.9486,63.4991,35200.0
2020-03-18 14:30:00,71.47,71.56,71.01,71.13,53737.0,63.4636,63.5435,63.0551,63.1617,53737.0
2020-03-18 14:35:00,71.16,71.79,71.14,71.73,30162.0,63.1883,63.7477,63.1705,63.6945,30162.0
2020-03-18 14:40:00,71.73,71.98,70.74,71.04,20691.0,63.6945,63.9164,62.8154,63.0817,20691.0
2020-03-18 14:45:00,71.14,71.48,70.3,70.56,22587.0,63.1705,63.4725,62.4246,62.6555,22587.0
2020-03-18 14:50:00,70.48,70.99,70.21,70.9,16456.0,62.5845,63.0374,62.3447,62.9574,16456.0
2020-03-18 14:55:00,70.89,71.4,70.64,71.36,32510.0,62.9486,63.4014,62.7266,63.3659,32510.0
2020-03-18 15:00:00,71.41,71.68,70.18,70.24,27337.0,63.4103,63.6501,62.3181,62.3714,27337.0
2020-03-18 15:05:00,70.31,70.4,70.0,70.06,40541.0,62.4335,62.5134,62.1583,62.2115,40541.0
2020-03-18 15:10:00,70.1,70.75,70.1,70.42,33232.0,62.2471,62.8242,62.2471,62.5312,33232.0
2020-03-18 15:15:00,70.45,70.71,70.04,70.34,32211.0,62.5578,62.7887,62.1938,62.4602,32211.0
2020-03-18 15:20:00,70.42,70.43,69.92,70.0,47018.0,62.5312,62.5401,62.0872,62.1583,47018.0
2020-03-18 15:25:00,70.01,70.32,69.93,69.99,39695.0,62.1671,62.4424,62.0961,62.1494,39695.0
2020-03-18 15:30:00,70.0,70.67,69.97,70.29,30996.0,62.1583,62.7532,62.1316,62.4158,30996.0
2020-03-18 15:35:00,70.36,70.36,69.96,70.1,44586.0,62.4779,62.4779,62.1227,62.2471,44586.0
2020-03-18 15:40:00,70.08,70.69,70.04,70.28,44840.0,62.2293,62.771,62.1938,62.4069,44840.0
2020-03-18 15:45:00,70.2,71.27,69.94,71.2,55990.0,62.3359,63.286,62.105,63.2238,55990.0
2020-03-18 15:50:00,71.3,71.3,70.43,70.95,66583.0,63.3126,63.3126,62.5401,63.0018,66583.0
2020-03-18 15:55:00,70.86,72.23,69.31,72.1,194044.0,62.9219,64.1384,61.5456,64.023,194044.0
2020-03-19 09:30:00,72.14,73.61,72.14,73.36,50117.0,64.0585,65.3638,64.0585,65.1419,50117.0
2020-03-19 09:35:00,73.5,74.79,73.0,73.19,26703.0,65.2662,66.4117,64.8222,64.9909,26703.0
2020-03-19 09:40:00,73.29,73.32,72.8,73.02,22762.0,65.0797,65.1063,64.6446,64.8399,22762.0
2020-03-19 09:45:00,72.97,74.36,72.95,74.36,26513.0,64.7955,66.0298,64.7778,66.0298,26513.0
2020-03-19 09:50:00,74.35,76.4,74.16,76.4,42083.0,66.0209,67.8413,65.8522,67.8413,42083.0
2020-03-19 09:55:00,76.3,77.81,76.3,77.8,35178.0,67.7525,69.0933,67.7525,69.0845,35178.0
2020-03-19 10:00:00,77.71,77.71,75.71,75.74,33746.0,69.0045,69.0045,67.2286,67.2552,33746.0
2020-03-19 10:05:00,76.07,76.88,75.45,76.19,16036.0,67.5483,68.2675,66.9977,67.6548,16036.0
2020-03-19 10:10:00,76.27,77.78,76.01,77.69,29696.0,67.7259,69.0667,67.495,68.9868,29696.0
2020-03-19 10:15:00,77.77,78.48,77.3,77.39,33068.0,69.0578,69.6883,68.6405,68.7204,33068.0
2020-03-19 10:20:00,77.44,78.28,77.28,77.58,20607.0,68.7648,69.5107,68.6227,68.8891,20607.0
2020-03-19 10:25:00,77.58,79.04,77.25,78.92,19379.0,68.8891,70.1856,68.5961,70.079,19379.0
2020-03-19 10:30:00,78.97,79.72,78.72,79.64,17408.0,70.1234,70.7894,69.9014,70.7183,17408.0
2020-03-19 10:35:00,79.57,79.57,76.8,77.42,49848.0,70.6562,70.6562,68.1965,68.747,49848.0
2020-03-19 10:40:00,77.35,78.07,77.35,77.75,32313.0,68.6849,69.3242,68.6849,69.0401,32313.0
2020-03-19 10:45:00,77.96,78.35,77.49,77.88,20569.0,69.2265,69.5728,68.8092,69.1555,20569.0
2020-03-19 10:50:00,77.83,78.2,77.25,78.03,23603.0,69.1111,69.4397,68.5961,69.2887,23603.0
2020-03-19 10:55:00,78.0,78.18,77.57,77.63,17893.0,69.2621,69.4219,68.8802,68.9335,17893.0
2020-03-19 11:00:00,77.63,78.07,77.08,77.45,42158.0,68.9335,69.3242,68.4451,68.7737,42158.0
2020-03-19 11:05:00,77.38,77.81,77.16,77.55,32473.0,68.7115,69.0933,68.5162,68.8625,32473.0
2020-03-19 11:10:00,77.7,78.15,77.13,77.92,30736.0,68.9957,69.3953,68.4895,69.191,30736.0
2020-03-19 11:15:00,78.0,78.09,77.45,77.86,23166.0,69.2621,69.342,68.7737,69.1377,23166.0
2020-03-19 11:20:00,77.92,78.47,77.89,78.3,20264.0,69.191,69.6794,69.1644,69.5284,20264.0
2020-03-19 11:25:00,78.35,78.74,78.35,78.74,51186.0,69.5728,69.9192,69.5728,69.9192,51186.0
2020-03-19 11:30:00,78.68,78.68,77.89,78.38,31178.0,69.8659,69.8659,69.1644,69.5995,31178.0
2020-03-19 11:35:00,78.39,78.89,78.24,78.53,29574.0,69.6084,70.0524,69.4752,69.7327,29574.0
2020-03-19 11:40:00,78.58,78.87,78.1,78.75,17953.0,69.7771,70.0346,69.3509,69.928,17953.0
2020-03-19 11:45:00,78.58,78.75,78.39,78.73,14777.0,69.7771,69.928,69.6084,69.9103,14777.0
2020-03-19 11:50:00,78.67,78.94,78.45,78.94,18296.0,69.857,70.0968,69.6616,70.0968,18296.0
2020-03-19 11:55:00,78.91,79.55,78.05,78.17,37609.0,70.0701,70.6384,69.3065,69.413,37609.0
2020-03-19 12:00:00,78.09,78.33,77.85,78.03,24222.0,69.342,69.5551,69.1289,69.2887,24222.0
2020-03-19 12:05:00,77.96,78.5,77.92,78.21,13203.0,69.2265,69.706,69.191,69.4485,13203.0
2020-03-19 12:10:00,78.14,78.39,77.68,77.9,23474.0,69.3864,69.6084,68.9779,69.1733,23474.0
2020-03-19 12:15:00,77.93,77.95,77.27,77.62,15177.0,69.1999,69.2177,68.6138,68.9246,15177.0
2020-03-19 12:20:00,77.75,78.14,77.6,77.61,20454.0,69.0401,69.3864,68.9069,68.9157,20454.0
2020-03-19 12:25:00,77.57,78.37,77.37,78.26,16541.0,68.8802,69.5906,68.7026,69.4929,16541.0
2020-03-19 12:30:00,78.21,78.3,77.0,77.24,14256.0,69.4485,69.5284,68.3741,68.5872,14256.0
2020-03-19 12:35:00,77.15,78.05,77.1,77.77,12249.0,68.5073,69.3065,68.4629,69.0578,12249.0
2020-03-19 12:40:00,77.84,78.21,77.64,77.97,15151.0,69.12,69.4485,68.9424,69.2354,15151.0
2020-03-19 12:45:00,77.92,78.68,77.83,78.42,18992.0,69.191,69.8659,69.1111,69.635,18992.0
2020-03-19 12:50:00,78.3,78.57,77.96,78.56,18609.0,69.5284,69.7682,69.2265,69.7593,18609.0
2020-03-19 12:55:00,78.57,78.58,77.61,77.92,13051.0,69.7682,69.7771,68.9157,69.191,13051.0
2020-03-19 13:00:00,77.99,78.08,77.48,77.76,8973.0,69.2532,69.3331,68.8003,69.0489,8973.0
2020-03-19 13:05:00,77.77,77.95,77.58,77.61,14290.0,69.0578,69.2177,68.8891,68.9157,14290.0
2020-03-19 13:10:00,77.63,78.39,77.61,77.76,14163.0,68.9335,69.6084,68.9157,69.0489,14163.0
2020-03-19 13:15:00,77.65,77.87,77.28,77.48,12710.0,68.9513,69.1466,68.6227,68.8003,12710.0
2020-03-19 13:20:00,77.56,78.18,77.54,77.79,10904.0,68.8713,69.4219,68.8536,69.0756,10904.0
2020-03-19 13:25:00,77.81,77.95,77.44,77.54,10830.0,69.0933,69.2177,68.7648,68.8536,10830.0
2020-03-19 13:30:00,77.68,78.08,77.5,78.06,11826.0,68.9779,69.3331,68.8181,69.3153,11826.0
2020-03-19 13:35:00,78.01,78.08,77.73,77.78,15739.0,69.2709,69.3331,69.0223,69.0667,15739.0
2020-03-19 13:40:00,77.83,78.19,77.59,78.09,14607.0,69.1111,69.4308,68.898,69.342,14607.0
2020-03-19 13:45:00,78.03,78.2,77.87,77.93,20823.0,69.2887,69.4397,69.1466,69.1999,20823.0
2020-03-19 13:50:00,77.93,78.6,77.93,78.54,14350.0,69.1999,69.7948,69.1999,69.7416,14350.0
2020-03-19 13:55:00,78.58,78.83,77.73,77.86,14552.0,69.7771,69.9991,69.0223,69.1377,14552.0
2020-03-19 14:00:00,77.96,78.22,77.72,77.9,10827.0,69.2265,69.4574,69.0134,69.1733,10827.0
2020-03-19 14:05:00,77.95,78.18,77.73,78.12,8421.0,69.2177,69.4219,69.0223,69.3686,8421.0
2020-03-19 14:10:00,78.16,78.85,78.16,78.68,12266.0,69.4041,70.0168,69.4041,69.8659,12266.0
2020-03-19 14:15:00,78.79,79.39,78.46,79.26,15927.0,69.9636,70.4963,69.6705,70.3809,15927.0
2020-03-19 14:20:00,79.4,79.4,78.49,78.86,14294.0,70.5052,70.5052,69.6972,70.0257,14294.0
2020-03-19 14:25:00,78.78,78.79,77.27,77.39,14622.0,69.9547,69.9636,68.6138,68.7204,14622.0
2020-03-19 14:30:00,77.42,78.05,77.41,78.02,12893.0,68.747,69.3065,68.7382,69.2798,12893.0
2020-03-19 14:35:00,77.89,78.24,77.8,78.24,16806.0,69.1644,69.4752,69.0845,69.4752,16806.0
2020-03-19 14:40:00,78.19,78.67,78.03,78.42,20405.0,69.4308,69.857,69.2887,69.635,20405.0
2020-03-19 14:45:00,78.5,78.5,77.77,78.01,21999.0,69.706,69.706,69.0578,69.2709,21999.0
2020-03-19 14:50:00,78.02,78.02,77.28,77.28,12862.0,69.2798,69.2798,68.6227,68.6227,12862.0
2020-03-19 14:55:00,77.32,77.85,77.28,77.63,14642.0,68.6582,69.1289,68.6227,68.9335,14642.0
2020-03-19 15:00:00,77.68,77.83,77.04,77.5,9987.0,68.9779,69.1111,68.4096,68.8181,9987.0
2020-03-19 15:05:00,77.39,77.79,77.0,77.0,20375.0,68.7204,69.0756,68.3741,68.3741,20375.0
2020-03-19 15:10:00,76.98,77.92,76.63,77.29,17009.0,68.3563,69.191,68.0455,68.6316,17009.0
2020-03-19 15:15:00,77.33,77.83,76.51,77.3,29166.0,68.6671,69.1111,67.939,68.6405,29166.0
2020-03-19 15:20:00,77.3,77.98,76.95,77.75,11699.0,68.6405,69.2443,68.3297,69.0401,11699.0
2020-03-19 15:25:00,77.57,78.1,77.57,77.82,17533.0,68.8802,69.3509,68.8802,69.1022,17533.0
2020-03-19 15:30:00,77.84,78.0,77.17,77.84,30719.0,69.12,69.2621,68.525,69.12,30719.0
2020-03-19 15:35:00,77.81,78.02,77.55,77.74,31736.0,69.0933,69.2798,68.8625,69.0312,31736.0
2020-03-19 15:40:00,77.68,78.06,77.65,77.93,46283.0,68.9779,69.3153,68.9513,69.1999,46283.0
2020-03-19 15:45:00,77.92,77.99,77.43,77.44,39161.0,69.191,69.2532,68.7559,68.7648,39161.0
2020-03-19 15:50:00,77.47,78.07,77.44,77.99,82438.0,68.7914,69.3242,68.7648,69.2532,82438.0
2020-03-19 15:55:00,77.99,78.18,76.71,77.27,165139.0,69.2532,69.4219,68.1166,68.6138,165139.0
2020-03-20 09:30:00,80.0,81.49,79.76,80.65,290612.0,71.038,72.3611,70.8249,71.6152,290612.0
2020-03-20 09:35:00,80.69,81.09,79.73,80.13,28273.0,71.6507,72.0059,70.7983,71.1534,28273.0
2020-03-20 09:40:00,80.08,80.36,78.71,78.98,38958.0,71.109,71.3577,69.8925,70.1323,38958.0
2020-03-20 09:45:00,78.84,79.56,78.58,79.13,12387.0,70.008,70.6473,69.7771,70.2655,12387.0
2020-03-20 09:50:00,78.91,79.63,78.81,79.44,17691.0,70.0701,70.7095,69.9813,70.5407,17691.0
2020-03-20 09:55:00,79.27,79.83,78.78,79.12,24091.0,70.3898,70.8871,69.9547,70.2566,24091.0
2020-03-20 10:00:00,79.12,79.77,79.0,79.76,38450.0,70.2566,70.8338,70.15,70.8249,38450.0
2020-03-20 10:05:00,79.66,79.85,78.64,79.13,18030.0,70.7361,70.9048,69.8304,70.2655,18030.0
2020-03-20 10:10:00,79.23,79.51,78.71,79.01,33092.0,70.3543,70.6029,69.8925,70.1589,33092.0
2020-03-20 10:15:00,79.06,79.81,79.04,79.29,15963.0,70.2033,70.8693,70.1856,70.4075,15963.0
2020-03-20 10:20:00,79.14,79.85,79.0,79.85,15143.0,70.2743,70.9048,70.15,70.9048,15143.0
2020-03-20 10:25:00,79.85,80.2,79.5,79.5,26733.0,70.9048,71.2156,70.594,70.594,26733.0
2020-03-20 10:30:00,79.54,80.52,79.41,80.45,29583.0,70.6295,71.4998,70.5141,71.4376,29583.0
2020-03-20 10:35:00,80.42,80.51,79.68,79.99,15005.0,71.411,71.4909,70.7539,71.0291,15005.0
2020-03-20 10:40:00,80.0,80.32,79.12,79.5,12198.0,71.038,71.3222,70.2566,70.594,12198.0
2020-03-20 10:45:00,79.42,79.99,79.1,79.76,12413.0,70.523,71.0291,70.2388,70.8249,12413.0
2020-03-20 10:50:00,80.1,80.67,79.96,80.34,12106.0,71.1268,71.6329,71.0025,71.3399,12106.0
2020-03-20 10:55:00,80.32,80.59,80.15,80.43,18117.0,71.3222,71.5619,71.1712,71.4198,18117.0
2020-03-20 11:00:00,80.46,80.59,80.11,80.17,22183.0,71.4465,71.5619,71.1357,71.189,22183.0
2020-03-20 11:05:00,80.04,80.09,79.12,79.94,28359.0,71.0735,71.1179,70.2566,70.9847,28359.0
2020-03-20 11:10:00,80.05,80.31,79.36,79.38,17052.0,71.0824,71.3133,70.4697,70.4875,17052.0
2020-03-20 11:15:00,79.45,79.45,78.65,78.76,94326.0,70.5496,70.5496,69.8392,69.9369,94326.0
2020-03-20 11:20:00,78.69,78.85,77.64,77.64,15130.0,69.8748,70.0168,68.9424,68.9424,15130.0
2020-03-20 11:25:00,77.66,78.29,77.34,77.78,16050.0,68.9601,69.5196,68.676,69.0667,16050.0
2020-03-20 11:30:00,77.71,78.11,77.31,77.58,15194.0,69.0045,69.3597,68.6494,68.8891,15194.0
2020-03-20 11:35:00,77.56,78.25,77.32,77.87,14514.0,68.8713,69.484,68.6582,69.1466,14514.0
2020-03-20 11:40:00,77.74,78.09,77.4,77.61,14398.0,69.0312,69.342,68.7293,68.9157,14398.0
2020-03-20 11:45:00,77.43,77.5,76.25,76.43,25727.0,68.7559,68.8181,67.7081,67.8679,25727.0
2020-03-20 11:50:00,76.5,76.85,76.01,76.29,12163.0,67.9301,68.2409,67.495,67.7436,12163.0
2020-03-20 11:55:00,76.28,76.77,76.11,76.13,9394.0,67.7347,68.1698,67.5838,67.6015,9394.0
2020-03-20 12:00:00,76.3,76.42,75.8,75.92,14928.0,67.7525,67.8591,67.3085,67.4151,14928.0
2020-03-20 12:05:00,75.88,75.88,74.92,75.01,18889.0,67.3795,67.3795,66.5271,66.607,18889.0
2020-03-20 12:10:00,74.99,75.8,74.96,75.61,9600.0,66.5893,67.3085,66.5626,67.1398,9600.0
2020-03-20 12:15:00,75.67,76.25,75.38,75.65,15239.0,67.1931,67.7081,66.9356,67.1753,15239.0
2020-03-20 12:20:00,75.75,76.4,75.25,76.05,33984.0,67.2641,67.8413,66.8201,67.5305,33984.0
2020-03-20 12:25:00,76.09,76.16,75.01,75.46,18590.0,67.566,67.6282,66.607,67.0066,18590.0
2020-03-20 12:30:00,75.57,77.42,75.48,77.42,22627.0,67.1043,68.747,67.0244,68.747,22627.0
2020-03-20 12:35:00,77.33,77.58,76.72,76.72,22091.0,68.6671,68.8891,68.1254,68.1254,22091.0
2020-03-20 12:40:00,76.87,77.28,76.39,77.05,13665.0,68.2586,68.6227,67.8324,68.4185,13665.0
2020-03-20 12:45:00,77.12,78.12,77.12,77.9,11701.0,68.4806,69.3686,68.4806,69.1733,11701.0
2020-03-20 12:50:00,77.98,78.37,77.88,78.1,10254.0,69.2443,69.5906,69.1555,69.3509,10254.0
2020-03-20 12:55:00,77.97,78.31,77.56,77.56,11326.0,69.2354,69.5373,68.8713,68.8713,11326.0
2020-03-20 13:00:00,77.33,78.29,77.32,77.63,7670.0,68.6671,69.5196,68.6582,68.9335,7670.0
2020-03-20 13:05:00,77.78,78.0,77.52,77.83,5716.0,69.0667,69.2621,68.8358,69.1111,5716.0
2020-03-20 13:10:00,77.84,78.04,77.04,77.11,9781.0,69.12,69.2976,68.4096,68.4718,9781.0
2020-03-20 13:15:00,77.21,77.78,77.14,77.53,10685.0,68.5606,69.0667,68.4984,68.8447,10685.0
2020-03-20 13:20:00,77.52,77.8,77.3,77.3,11873.0,68.8358,69.0845,68.6405,68.6405,11873.0
2020-03-20 13:25:00,77.3,77.52,77.05,77.49,10176.0,68.6405,68.8358,68.4185,68.8092,10176.0
2020-03-20 13:30:00,77.62,78.0,77.58,77.86,13480.0,68.9246,69.2621,68.8891,69.1377,13480.0
2020-03-20 13:35:00,77.78,78.1,77.17,77.97,8696.0,69.0667,69.3509,68.525,69.2354,8696.0
2020-03-20 13:40:00,77.97,77.97,77.4,77.52,5968.0,69.2354,69.2354,68.7293,68.8358,5968.0
2020-03-20 13:45:00,77.38,77.69,76.76,76.85,4941.0,68.7115,68.9868,68.161,68.2409,4941.0
2020-03-20 13:50:00,76.8,77.35,76.8,77.26,5684.0,68.1965,68.6849,68.1965,68.605,5684.0
2020-03-20 13:55:00,77.17,77.91,77.1,77.8,10041.0,68.525,69.1821,68.4629,69.0845,10041.0
2020-03-20 14:00:00,77.79,78.28,77.49,77.68,7280.0,69.0756,69.5107,68.8092,68.9779,7280.0
2020-03-20 14:05:00,77.8,78.38,77.65,77.65,10770.0,69.0845,69.5995,68.9513,68.9513,10770.0
2020-03-20 14:10:00,77.38,77.61,77.15,77.16,4232.0,68.7115,68.9157,68.5073,68.5162,4232.0
2020-03-20 14:15:00,77.06,77.06,76.58,76.62,6434.0,68.4274,68.4274,68.0011,68.0367,6434.0
2020-03-20 14:20:00,76.72,77.12,76.04,76.05,9042.0,68.1254,68.4806,67.5216,67.5305,9042.0
2020-03-20 14:25:00,76.34,76.34,75.48,75.88,16809.0,67.788,67.788,67.0244,67.3795,16809.0
2020-03-20 14:30:00,76.07,76.59,76.0,76.05,14091.0,67.5483,68.01,67.4861,67.5305,14091.0
2020-03-20 14:35:00,76.09,76.59,75.97,76.43,19091.0,67.566,68.01,67.4595,67.8679,19091.0
2020-03-20 14:40:00,76.44,76.44,75.85,76.14,7650.0,67.8768,67.8768,67.3529,67.6104,7650.0
2020-03-20 14:45:00,76.41,76.83,76.21,76.74,12689.0,67.8502,68.2231,67.6726,68.1432,12689.0
2020-03-20 14:50:00,76.8,76.85,75.51,75.57,22634.0,68.1965,68.2409,67.051,67.1043,22634.0
2020-03-20 14:55:00,75.67,75.8,75.04,75.33,25974.0,67.1931,67.3085,66.6336,66.8912,25974.0
2020-03-20 15:00:00,75.26,75.9,75.1,75.22,17101.0,66.829,67.3973,66.6869,66.7935,17101.0
2020-03-20 15:05:00,75.4,76.4,75.35,75.77,16501.0,66.9533,67.8413,66.9089,67.2819,16501.0
2020-03-20 15:10:00,75.72,75.96,75.38,75.38,14665.0,67.2375,67.4506,66.9356,66.9356,14665.0
2020-03-20 15:15:00,75.32,75.48,74.87,75.21,30505.0,66.8823,67.0244,66.4827,66.7846,30505.0
2020-03-20 15:20:00,75.18,75.44,74.92,75.21,35657.0,66.758,66.9888,66.5271,66.7846,35657.0
2020-03-20 15:25:00,75.08,76.76,75.08,76.51,34763.0,66.6692,68.161,66.6692,67.939,34763.0
2020-03-20 15:30:00,76.7,77.12,76.29,76.43,24886.0,68.1077,68.4806,67.7436,67.8679,24886.0
2020-03-20 15:35:00,76.37,76.47,75.46,75.6,20487.0,67.8147,67.9035,67.0066,67.1309,20487.0
2020-03-20 15:40:00,75.65,76.2,75.42,75.62,28916.0,67.1753,67.6637,66.9711,67.1487,28916.0
2020-03-20 15:45:00,75.58,75.78,74.99,75.1,33359.0,67.1132,67.2908,66.5893,66.6869,33359.0
2020-03-20 15:50:00,75.04,75.07,73.5,73.97,101349.0,66.6336,66.6603,65.2662,65.6835,101349.0
2020-03-20 15:55:00,74.03,74.39,73.45,73.64,168459.0,65.7368,66.0565,65.2218,65.3905,168459.0
2020-03-23 09:30:00,74.67,75.34,73.34,74.62,109558.0,66.3051,66.9,65.1241,66.2607,109558.0
2020-03-23 09:35:00,74.59,74.79,72.1,72.49,98315.0,66.2341,66.4117,64.023,64.3693,98315.0
2020-03-23 09:40:00,72.51,73.65,72.0,73.09,110389.0,64.3871,65.3994,63.9342,64.9021,110389.0
2020-03-23 09:45:00,72.92,74.24,72.3,73.33,86514.0,64.7511,65.9233,64.2006,65.1152,86514.0
2020-03-23 09:50:00,73.35,74.1,72.96,73.97,33479.0,65.133,65.799,64.7867,65.6835,33479.0
2020-03-23 09:55:00,74.04,75.25,74.04,74.68,38090.0,65.7457,66.8201,65.7457,66.314,38090.0
2020-03-23 10:00:00,74.66,75.1,73.53,74.19,35344.0,66.2962,66.6869,65.2928,65.8789,35344.0
2020-03-23 10:05:00,74.25,74.91,74.25,74.57,25691.0,65.9321,66.5182,65.9321,66.2163,25691.0
2020-03-23 10:10:00,74.57,75.08,74.24,74.89,45560.0,66.2163,66.6692,65.9233,66.5005,45560.0
2020-03-23 10:15:00,74.83,75.07,73.92,73.95,31643.0,66.4472,66.6603,65.6391,65.6658,31643.0
2020-03-23 10:20:00,73.85,74.5,73.76,74.33,24629.0,65.577,66.1541,65.497,66.0032,24629.0
2020-03-23 10:25:00,74.42,74.61,73.74,74.37,35182.0,66.0831,66.2518,65.4793,66.0387,35182.0
2020-03-23 10:30:00,74.39,74.92,73.59,74.62,29572.0,66.0565,66.5271,65.3461,66.2607,29572.0
2020-03-23 10:35:00,74.7,74.86,73.98,74.54,10634.0,66.3317,66.4738,65.6924,66.1897,10634.0
2020-03-23 10:40:00,74.54,75.0,74.21,74.54,21225.0,66.1897,66.5981,65.8966,66.1897,21225.0
2020-03-23 10:45:00,74.54,74.63,74.06,74.28,22739.0,66.1897,66.2696,65.7634,65.9588,22739.0
2020-03-23 10:50:00,74.35,74.51,73.72,73.75,20339.0,66.0209,66.163,65.4615,65.4882,20339.0
2020-03-23 10:55:00,73.69,73.73,73.16,73.39,17194.0,65.4349,65.4704,64.9643,65.1685,17194.0
2020-03-23 11:00:00,73.42,73.94,73.11,73.42,20185.0,65.1951,65.6569,64.9199,65.1951,20185.0
2020-03-23 11:05:00,73.48,73.53,72.88,73.4,24854.0,65.2484,65.2928,64.7156,65.1774,24854.0
2020-03-23 11:10:00,73.45,73.74,72.6,72.6,22487.0,65.2218,65.4793,64.467,64.467,22487.0
2020-03-23 11:15:00,72.82,73.21,72.5,72.61,10947.0,64.6623,65.0087,64.3782,64.4759,10947.0
2020-03-23 11:20:00,72.54,72.67,71.34,71.63,45433.0,64.4137,64.5291,63.3481,63.6057,45433.0
2020-03-23 11:25:00,71.59,71.78,71.27,71.51,37163.0,63.5701,63.7389,63.286,63.4991,37163.0
2020-03-23 11:30:00,71.47,72.26,71.31,71.74,17566.0,63.4636,64.1651,63.3215,63.7033,17566.0
2020-03-23 11:35:00,71.61,72.19,71.4,71.79,14246.0,63.5879,64.1029,63.4014,63.7477,14246.0
2020-03-23 11:40:00,71.68,71.82,71.11,71.11,17961.0,63.6501,63.7744,63.1439,63.1439,17961.0
2020-03-23 11:45:00,71.21,71.71,71.0,71.62,25838.0,63.2327,63.6767,63.0462,63.5968,25838.0
2020-03-23 11:50:00,71.51,73.19,71.5,72.54,30339.0,63.4991,64.9909,63.4902,64.4137,30339.0
2020-03-23 11:55:00,72.57,72.71,72.01,72.5,20487.0,64.4404,64.5647,63.9431,64.3782,20487.0
2020-03-23 12:00:00,72.51,73.26,72.51,72.8,19486.0,64.3871,65.0531,64.3871,64.6446,19486.0
2020-03-23 12:05:00,72.79,72.92,71.99,72.0,11901.0,64.6357,64.7511,63.9253,63.9342,11901.0
2020-03-23 12:10:00,71.92,72.38,71.69,72.38,11594.0,63.8632,64.2716,63.6589,64.2716,11594.0
2020-03-23 12:15:00,72.25,73.75,72.19,73.43,20429.0,64.1562,65.4882,64.1029,65.204,20429.0
2020-03-23 12:20:00,73.47,74.01,73.21,73.7,21760.0,65.2395,65.719,65.0087,65.4438,21760.0
2020-03-23 12:25:00,73.58,73.84,73.18,73.36,11007.0,65.3372,65.5681,64.982,65.1419,11007.0
2020-03-23 12:30:00,73.43,73.6,72.69,73.6,22709.0,65.204,65.355,64.5469,65.355,22709.0
2020-03-23 12:35:00,73.6,73.87,73.24,73.68,17620.0,65.355,65.5947,65.0353,65.426,17620.0
2020-03-23 12:40:00,73.7,74.89,73.7,74.88,29174.0,65.4438,66.5005,65.4438,66.4916,29174.0
2020-03-23 12:45:00,74.77,75.76,74.63,75.55,29777.0,66.3939,67.273,66.2696,67.0865,29777.0
2020-03-23 12:50:00,75.37,75.37,74.0,74.59,55966.0,66.9267,66.9267,65.7102,66.2341,55966.0
2020-03-23 12:55:00,74.65,75.1,74.45,74.96,31438.0,66.2873,66.6869,66.1097,66.5626,31438.0
2020-03-23 13:00:00,74.84,75.19,74.72,74.84,21552.0,66.4561,66.7668,66.3495,66.4561,21552.0
2020-03-23 13:05:00,74.81,75.32,74.73,75.01,7888.0,66.4294,66.8823,66.3584,66.607,7888.0
2020-03-23 13:10:00,75.08,76.08,74.94,75.82,40655.0,66.6692,67.5571,66.5449,67.3263,40655.0
2020-03-23 13:15:00,75.74,75.74,74.7,75.06,25414.0,67.2552,67.2552,66.3317,66.6514,25414.0
2020-03-23 13:20:00,75.06,75.47,74.44,74.7,15437.0,66.6514,67.0155,66.1009,66.3317,15437.0
2020-03-23 13:25:00,74.73,74.98,74.29,74.63,15787.0,66.3584,66.5804,65.9677,66.2696,15787.0
2020-03-23 13:30:00,74.56,75.61,74.43,75.42,25895.0,66.2074,67.1398,66.092,66.9711,25895.0
2020-03-23 13:35:00,75.48,75.58,74.67,74.89,15320.0,67.0244,67.1132,66.3051,66.5005,15320.0
2020-03-23 13:40:00,74.83,75.16,74.09,74.09,42367.0,66.4472,66.7402,65.7901,65.7901,42367.0
2020-03-23 13:45:00,74.27,75.02,74.27,74.81,43775.0,65.9499,66.6159,65.9499,66.4294,43775.0
2020-03-23 13:50:00,74.8,74.8,73.87,74.11,13100.0,66.4205,66.4205,65.5947,65.8078,13100.0
2020-03-23 13:55:00,74.09,74.09,72.88,73.43,16556.0,65.7901,65.7901,64.7156,65.204,16556.0
2020-03-23 14:00:00,73.39,73.39,72.69,73.19,16333.0,65.1685,65.1685,64.5469,64.9909,16333.0
2020-03-23 14:05:00,73.16,74.12,73.13,73.58,24298.0,64.9643,65.8167,64.9376,65.3372,24298.0
2020-03-23 14:10:00,73.65,74.48,73.55,74.16,27162.0,65.3994,66.1364,65.3106,65.8522,27162.0
2020-03-23 14:15:00,74.2,74.54,73.87,73.98,12257.0,65.8878,66.1897,65.5947,65.6924,12257.0
2020-03-23 14:20:00,73.96,74.47,73.84,74.33,23880.0,65.6746,66.1275,65.5681,66.0032,23880.0
2020-03-23 14:25:00,74.29,75.06,73.99,74.82,17424.0,65.9677,66.6514,65.7013,66.4383,17424.0
2020-03-23 14:30:00,74.73,74.86,74.01,74.22,10966.0,66.3584,66.4738,65.719,65.9055,10966.0
2020-03-23 14:35:00,74.33,74.69,73.98,74.28,11039.0,66.0032,66.3229,65.6924,65.9588,11039.0
2020-03-23 14:40:00,74.28,75.27,74.28,75.02,9255.0,65.9588,66.8379,65.9588,66.6159,9255.0
2020-03-23 14:45:00,75.04,75.49,74.53,75.43,14737.0,66.6336,67.0332,66.1808,66.98,14737.0
2020-03-23 14:50:00,75.37,75.37,74.13,74.38,19216.0,66.9267,66.9267,65.8256,66.0476,19216.0
2020-03-23 14:55:00,74.25,74.66,74.2,74.64,23277.0,65.9321,66.2962,65.8878,66.2785,23277.0
2020-03-23 15:00:00,74.69,75.2,74.35,75.04,16033.0,66.3229,66.7757,66.0209,66.6336,16033.0
2020-03-23 15:05:00,75.22,75.22,74.44,74.49,26804.0,66.7935,66.7935,66.1009,66.1453,26804.0
2020-03-23 15:10:00,74.55,74.55,74.13,74.52,19919.0,66.1985,66.1985,65.8256,66.1719,19919.0
2020-03-23 15:15:00,74.63,74.63,74.23,74.58,34810.0,66.2696,66.2696,65.9144,66.2252,34810.0
2020-03-23 15:20:00,74.56,74.56,73.63,73.75,29158.0,66.2074,66.2074,65.3816,65.4882,29158.0
2020-03-23 15:25:00,73.7,74.2,73.63,73.63,15912.0,65.4438,65.8878,65.3816,65.3816,15912.0
2020-03-23 15:30:00,73.75,73.87,73.28,73.31,34930.0,65.4882,65.5947,65.0708,65.0975,34930.0
2020-03-23 15:35:00,73.24,73.9,73.04,73.45,32526.0,65.0353,65.6214,64.8577,65.2218,32526.0
2020-03-23 15:40:00,73.44,73.88,73.23,73.5,37861.0,65.2129,65.6036,65.0264,65.2662,37861.0
2020-03-23 15:45:00,73.44,73.71,72.93,72.93,45947.0,65.2129,65.4526,64.76,64.76,45947.0
2020-03-23 15:50:00,73.0,75.37,72.93,75.26,119587.0,64.8222,66.9267,64.76,66.829,119587.0
2020-03-23 15:55:00,75.38,75.53,74.65,75.13,239196.0,66.9356,67.0688,66.2873,66.7136,239196.0
2020-03-24 09:30:00,79.71,80.96,79.05,80.69,80545.0,70.7805,71.8905,70.1944,71.6507,80545.0
2020-03-24 09:35:00,80.8,81.8,78.77,79.15,34543.0,71.7484,72.6364,69.9458,70.2832,34543.0
2020-03-24 09:40:00,79.34,79.61,78.87,79.14,57208.0,70.4519,70.6917,70.0346,70.2743,57208.0
2020-03-24 09:45:00,79.46,80.25,79.42,80.2,46793.0,70.5585,71.26,70.523,71.2156,46793.0
2020-03-24 09:50:00,80.19,81.49,80.15,81.29,28958.0,71.2067,72.3611,71.1712,72.1835,28958.0
2020-03-24 09:55:00,81.26,81.52,80.78,81.15,40167.0,72.1569,72.3877,71.7306,72.0592,40167.0
2020-03-24 10:00:00,81.11,81.45,80.83,81.0,37013.0,72.0237,72.3256,71.775,71.926,37013.0
2020-03-24 10:05:00,81.18,81.6,81.17,81.39,19087.0,72.0858,72.4588,72.0769,72.2723,19087.0
2020-03-24 10:10:00,81.21,81.88,81.09,81.76,15401.0,72.1125,72.7074,72.0059,72.6008,15401.0
2020-03-24 10:15:00,81.9,82.22,81.73,82.07,16232.0,72.7252,73.0093,72.5742,72.8761,16232.0
2020-03-24 10:20:00,82.08,82.71,81.71,82.57,27488.0,72.885,73.4444,72.5564,73.3201,27488.0
2020-03-24 10:25:00,82.63,83.3,82.28,83.23,79254.0,73.3734,73.9683,73.0626,73.9062,79254.0
2020-03-24 10:30:00,83.18,83.95,82.76,83.68,136395.0,73.8618,74.5455,73.4888,74.3058,136395.0
2020-03-24 10:35:00,83.81,84.21,83.5,83.93,48501.0,74.4212,74.7764,74.1459,74.5277,48501.0
2020-03-24 10:40:00,83.9,84.47,83.5,84.39,35743.0,74.5011,75.0073,74.1459,74.9362,35743.0
2020-03-24 10:45:00,84.35,84.42,83.31,83.37,26995.0,74.9007,74.9629,73.9772,74.0305,26995.0
2020-03-24 10:50:00,83.31,83.66,83.14,83.33,22597.0,73.9772,74.288,73.8262,73.995,22597.0
2020-03-24 10:55:00,83.2,83.55,83.02,83.16,19800.0,73.8795,74.1903,73.7197,73.844,19800.0
2020-03-24 11:00:00,83.14,83.97,83.14,83.23,33340.0,73.8262,74.5633,73.8262,73.9062,33340.0
2020-03-24 11:05:00,83.25,83.31,82.85,83.24,30819.0,73.9239,73.9772,73.5687,73.915,30819.0
2020-03-24 11:10:00,83.13,84.0,83.12,83.99,19488.0,73.8174,74.5899,73.8085,74.581,19488.0
2020-03-24 11:15:00,84.06,84.48,83.86,84.18,35404.0,74.6432,75.0161,74.4656,74.7497,35404.0
2020-03-24 11:20:00,84.16,84.57,83.77,83.87,45079.0,74.732,75.0961,74.3857,74.4745,45079.0
2020-03-24 11:25:00,83.78,84.24,83.78,84.03,15615.0,74.3946,74.803,74.3946,74.6165,15615.0
2020-03-24 11:30:00,84.09,84.16,83.52,84.02,16819.0,74.6698,74.732,74.1637,74.6077,16819.0
2020-03-24 11:35:00,83.91,84.61,83.91,84.61,21214.0,74.51,75.1316,74.51,75.1316,21214.0
2020-03-24 11:40:00,84.54,84.88,84.48,84.68,16428.0,75.0694,75.3713,75.0161,75.1937,16428.0
2020-03-24 11:45:00,84.78,85.15,84.12,84.28,28719.0,75.2825,75.6111,74.6965,74.8385,28719.0
2020-03-24 11:50:00,84.29,84.68,83.95,84.38,16138.0,74.8474,75.1937,74.5455,74.9273,16138.0
2020-03-24 11:55:00,84.41,84.8,84.41,84.45,10004.0,74.954,75.3003,74.954,74.9895,10004.0
2020-03-24 12:00:00,84.55,84.73,84.35,84.59,11016.0,75.0783,75.2381,74.9007,75.1138,11016.0
2020-03-24 12:05:00,84.55,85.15,84.19,84.19,19755.0,75.0783,75.6111,74.7586,74.7586,19755.0
2020-03-24 12:10:00,84.19,84.75,84.19,84.58,13654.0,74.7586,75.2559,74.7586,75.1049,13654.0
2020-03-24 12:15:00,84.51,84.84,84.49,84.7,20213.0,75.0428,75.3358,75.025,75.2115,20213.0
2020-03-24 12:20:00,84.72,85.15,84.71,84.85,21975.0,75.2292,75.6111,75.2204,75.3447,21975.0
2020-03-24 12:25:00,84.87,85.26,84.75,85.25,14938.0,75.3624,75.7088,75.2559,75.6999,14938.0
2020-03-24 12:30:00,85.26,85.34,84.63,84.68,30838.0,75.7088,75.7798,75.1493,75.1937,30838.0
2020-03-24 12:35:00,84.77,84.86,84.57,84.78,20297.0,75.2736,75.3536,75.0961,75.2825,20297.0
2020-03-24 12:40:00,84.6,84.75,84.12,84.31,11549.0,75.1227,75.2559,74.6965,74.8652,11549.0
2020-03-24 12:45:00,84.24,84.37,84.11,84.22,9649.0,74.803,74.9185,74.6876,74.7853,9649.0
2020-03-24 12:50:00,84.22,84.27,83.58,83.63,11869.0,74.7853,74.8297,74.217,74.2614,11869.0
2020-03-24 12:55:00,83.63,84.21,83.62,83.96,11176.0,74.2614,74.7764,74.2525,74.5544,11176.0
2020-03-24 13:00:00,83.74,84.25,83.68,83.68,22401.0,74.359,74.8119,74.3058,74.3058,22401.0
2020-03-24 13:05:00,83.68,83.78,82.57,82.76,56769.0,74.3058,74.3946,73.3201,73.4888,56769.0
2020-03-24 13:10:00,82.71,83.18,82.5,83.03,24243.0,73.4444,73.8618,73.2579,73.7286,24243.0
2020-03-24 13:15:00,83.02,83.1,82.3,82.56,27823.0,73.7197,73.7907,73.0803,73.3112,27823.0
2020-03-24 13:20:00,82.48,82.74,82.0,82.64,22076.0,73.2402,73.4711,72.814,73.3823,22076.0
2020-03-24 13:25:00,82.58,83.63,82.48,83.32,34188.0,73.329,74.2614,73.2402,73.9861,34188.0
2020-03-24 13:30:00,83.34,83.9,83.34,83.72,17312.0,74.0038,74.5011,74.0038,74.3413,17312.0
2020-03-24 13:35:00,83.68,83.8,83.33,83.47,13965.0,74.3058,74.4123,73.995,74.1193,13965.0
2020-03-24 13:40:00,83.42,83.56,83.0,83.52,44616.0,74.0749,74.1992,73.7019,74.1637,44616.0
2020-03-24 13:45:00,83.48,83.52,83.01,83.24,13091.0,74.1282,74.1637,73.7108,73.915,13091.0
2020-03-24 13:50:00,83.2,83.31,82.8,83.21,27454.0,73.8795,73.9772,73.5243,73.8884,27454.0
2020-03-24 13:55:00,83.2,83.49,82.97,83.1,13604.0,73.8795,74.137,73.6753,73.7907,13604.0
2020-03-24 14:00:00,83.11,83.25,82.69,82.85,21300.0,73.7996,73.9239,73.4267,73.5687,21300.0
2020-03-24 14:05:00,82.83,83.15,82.39,82.41,28961.0,73.551,73.8351,73.1603,73.178,28961.0
2020-03-24 14:10:00,82.58,83.1,82.26,82.74,23948.0,73.329,73.7907,73.0448,73.4711,23948.0
2020-03-24 14:15:00,82.7,83.45,82.65,83.1,11763.0,73.4355,74.1015,73.3911,73.7907,11763.0
2020-03-24 14:20:00,83.17,83.74,82.96,83.67,18181.0,73.8529,74.359,73.6664,74.2969,18181.0
2020-03-24 14:25:00,83.71,83.9,83.14,83.55,15475.0,74.3324,74.5011,73.8262,74.1903,15475.0
2020-03-24 14:30:00,83.43,83.8,83.3,83.57,13496.0,74.0838,74.4123,73.9683,74.2081,13496.0
2020-03-24 14:35:00,83.69,84.36,83.68,84.36,16604.0,74.3146,74.9096,74.3058,74.9096,16604.0
2020-03-24 14:40:00,84.44,84.44,83.92,84.07,18824.0,74.9806,74.9806,74.5189,74.6521,18824.0
2020-03-24 14:45:00,84.14,84.19,83.49,83.7,9303.0,74.7142,74.7586,74.137,74.3235,9303.0
2020-03-24 14:50:00,83.7,84.13,83.55,84.0,15395.0,74.3235,74.7053,74.1903,74.5899,15395.0
2020-03-24 14:55:00,83.89,84.72,83.83,84.7,17231.0,74.4922,75.2292,74.439,75.2115,17231.0
2020-03-24 15:00:00,84.57,84.69,84.26,84.62,27036.0,75.0961,75.2026,74.8208,75.1405,27036.0
2020-03-24 15:05:00,84.7,85.3,84.62,85.3,32636.0,75.2115,75.7443,75.1405,75.7443,32636.0
2020-03-24 15:10:00,85.22,85.8,85.11,85.8,20163.0,75.6732,76.1883,75.5756,76.1883,20163.0
2020-03-24 15:15:00,85.78,85.99,85.52,85.79,36117.0,76.1705,76.357,75.9396,76.1794,36117.0
2020-03-24 15:20:00,85.81,86.35,85.68,85.84,52521.0,76.1971,76.6766,76.0817,76.2238,52521.0
2020-03-24 15:25:00,85.76,86.48,85.67,86.41,20197.0,76.1527,76.7921,76.0728,76.7299,20197.0
2020-03-24 15:30:00,86.48,87.09,86.36,86.89,39584.0,76.7921,77.3337,76.6855,77.1562,39584.0
2020-03-24 15:35:00,86.94,87.12,86.29,86.62,38426.0,77.2006,77.3604,76.6234,76.9164,38426.0
2020-03-24 15:40:00,86.63,87.02,86.59,86.76,42389.0,76.9253,77.2716,76.8898,77.0407,42389.0
2020-03-24 15:45:00,86.73,86.96,85.75,85.87,63053.0,77.0141,77.2183,76.1439,76.2504,63053.0
2020-03-24 15:50:00,85.88,86.79,85.44,86.69,127595.0,76.2593,77.0674,75.8686,76.9786,127595.0
2020-03-24 15:55:00,86.76,87.61,86.72,87.32,196481.0,77.0407,77.7955,77.0052,77.538,196481.0
2020-03-25 09:30:00,87.47,89.32,87.05,88.93,84732.0,77.6712,79.3139,77.2982,78.9676,84732.0
2020-03-25 09:35:00,89.02,90.39,88.79,90.06,40039.0,79.0475,80.2641,78.8433,79.971,40039.0
2020-03-25 09:40:00,90.19,90.31,87.47,88.63,63156.0,80.0865,80.193,77.6712,78.7012,63156.0
2020-03-25 09:45:00,88.56,88.82,87.42,87.71,82369.0,78.6391,78.8699,77.6268,77.8843,82369.0
2020-03-25 09:50:00,87.72,88.21,86.58,86.59,46989.0,77.8932,78.3283,76.8809,76.8898,46989.0
2020-03-25 09:55:00,86.64,87.42,86.46,87.1,37898.0,76.9342,77.6268,76.7743,77.3426,37898.0
2020-03-25 10:00:00,87.05,87.19,85.03,85.67,64256.0,77.2982,77.4225,75.5045,76.0728,64256.0
2020-03-25 10:05:00,85.72,86.23,85.13,86.15,26671.0,76.1172,76.5701,75.5933,76.4991,26671.0
2020-03-25 10:10:00,85.95,86.04,84.79,85.27,95660.0,76.3215,76.4014,75.2914,75.7176,95660.0
2020-03-25 10:15:00,85.31,86.28,85.05,85.54,49217.0,75.7532,76.6145,75.5223,75.9574,49217.0
2020-03-25 10:20:00,85.4,85.89,85.14,85.46,24158.0,75.8331,76.2682,75.6022,75.8864,24158.0
2020-03-25 10:25:00,85.63,85.97,85.11,85.97,26491.0,76.0373,76.3392,75.5756,76.3392,26491.0
2020-03-25 10:30:00,85.97,86.86,85.96,86.5,23132.0,76.3392,77.1295,76.3303,76.8098,23132.0
2020-03-25 10:35:00,86.76,87.57,86.5,87.39,51782.0,77.0407,77.76,76.8098,77.6001,51782.0
2020-03-25 10:40:00,87.47,88.16,87.31,87.94,46168.0,77.6712,78.2839,77.5291,78.0885,46168.0
2020-03-25 10:45:00,88.17,88.38,87.31,87.73,51761.0,78.2928,78.4792,77.5291,77.9021,51761.0
2020-03-25 10:50:00,87.72,88.3,87.42,87.58,22213.0,77.8932,78.4082,77.6268,77.7689,22213.0
2020-03-25 10:55:00,87.5,88.5,87.43,88.38,18495.0,77.6978,78.5858,77.6357,78.4792,18495.0
2020-03-25 11:00:00,88.34,88.39,87.47,88.12,19641.0,78.4437,78.4881,77.6712,78.2484,19641.0
2020-03-25 11:05:00,88.2,89.03,87.96,89.03,20883.0,78.3194,79.0564,78.1063,79.0564,20883.0
2020-03-25 11:10:00,88.98,89.09,87.73,87.77,16704.0,79.012,79.1097,77.9021,77.9376,16704.0
2020-03-25 11:15:00,87.72,88.51,87.41,88.25,19128.0,77.8932,78.5947,77.6179,78.3638,19128.0
2020-03-25 11:20:00,88.19,88.71,87.61,87.68,18614.0,78.3105,78.7723,77.7955,77.8577,18614.0
2020-03-25 11:25:00,87.77,88.64,87.62,88.25,27384.0,77.9376,78.7101,77.8044,78.3638,27384.0
2020-03-25 11:30:00,88.2,88.74,87.96,88.09,19362.0,78.3194,78.7989,78.1063,78.2217,19362.0
2020-03-25 11:35:00,87.83,88.14,87.26,87.27,27150.0,77.9909,78.2661,77.4847,77.4936,27150.0
2020-03-25 11:40:00,87.3,87.73,86.95,87.15,24792.0,77.5202,77.9021,77.2094,77.387,24792.0
2020-03-25 11:45:00,87.2,88.19,87.14,88.01,16827.0,77.4314,78.3105,77.3781,78.1507,16827.0
2020-03-25 11:50:00,88.03,88.1,87.61,87.89,14099.0,78.1684,78.2306,77.7955,78.0441,14099.0
2020-03-25 11:55:00,87.86,88.57,87.73,88.46,25020.0,78.0175,78.648,77.9021,78.5503,25020.0
2020-03-25 12:00:00,88.41,88.8,88.25,88.77,17924.0,78.5059,78.8522,78.3638,78.8255,17924.0
2020-03-25 12:05:00,88.77,88.93,88.38,88.51,18800.0,78.8255,78.9676,78.4792,78.5947,18800.0
2020-03-25 12:10:00,88.47,88.49,88.14,88.32,18565.0,78.5592,78.5769,78.2661,78.426,18565.0
2020-03-25 12:15:00,88.3,88.94,88.28,88.74,18527.0,78.4082,78.9765,78.3904,78.7989,18527.0
2020-03-25 12:20:00,88.73,89.87,88.7,89.86,17878.0,78.79,79.8023,78.7634,79.7934,17878.0
2020-03-25 12:25:00,89.84,90.33,89.75,89.98,33430.0,79.7757,80.2108,79.6958,79.9,33430.0
2020-03-25 12:30:00,89.93,90.1,89.3,90.08,25353.0,79.8556,80.0066,79.2962,79.9888,25353.0
2020-03-25 12:35:00,90.06,90.72,89.51,90.5,26395.0,79.971,80.5571,79.4826,80.3617,26395.0
2020-03-25 12:40:00,90.41,90.73,90.15,90.44,21812.0,80.2818,80.566,80.051,80.3085,21812.0
2020-03-25 12:45:00,90.36,91.16,90.07,90.33,19263.0,80.2374,80.9478,79.9799,80.2108,19263.0
2020-03-25 12:50:00,90.34,91.09,89.95,90.27,23465.0,80.2197,80.8856,79.8734,80.1575,23465.0
2020-03-25 12:55:00,90.32,90.82,89.85,90.12,26947.0,80.2019,80.6459,79.7846,80.0243,26947.0
2020-03-25 13:00:00,90.13,90.74,89.82,90.18,17568.0,80.0332,80.5749,79.7579,80.0776,17568.0
2020-03-25 13:05:00,90.34,91.5,90.13,91.36,28195.0,80.2197,81.2497,80.0332,81.1254,28195.0
2020-03-25 13:10:00,91.5,91.5,90.61,90.72,28855.0,81.2497,81.2497,80.4594,80.5571,28855.0
2020-03-25 13:15:00,90.91,91.41,90.81,91.23,14373.0,80.7258,81.1698,80.637,81.01,14373.0
2020-03-25 13:20:00,91.1,91.5,91.1,91.41,7304.0,80.8945,81.2497,80.8945,81.1698,7304.0
2020-03-25 13:25:00,91.45,91.45,90.8,91.06,9449.0,81.2053,81.2053,80.6281,80.859,9449.0
2020-03-25 13:30:00,91.21,91.45,90.65,91.32,20564.0,80.9922,81.2053,80.4949,81.0899,20564.0
2020-03-25 13:35:00,91.34,91.73,91.02,91.52,19529.0,81.1076,81.454,80.8235,81.2675,19529.0
2020-03-25 13:40:00,91.73,92.31,91.73,92.0,11500.0,81.454,81.969,81.454,81.6937,11500.0
2020-03-25 13:45:00,91.88,92.51,91.61,91.93,11859.0,81.5872,82.1466,81.3474,81.6315,11859.0
2020-03-25 13:50:00,91.81,92.1,90.8,90.8,16515.0,81.525,81.7825,80.6281,80.6281,16515.0
2020-03-25 13:55:00,90.82,91.34,90.74,91.32,31534.0,80.6459,81.1076,80.5749,81.0899,31534.0
2020-03-25 14:00:00,91.42,91.71,90.74,91.0,47038.0,81.1787,81.4362,80.5749,80.8057,47038.0
2020-03-25 14:05:00,90.78,90.78,89.81,89.99,68617.0,80.6104,80.6104,79.749,79.9089,68617.0
2020-03-25 14:10:00,90.01,90.38,89.62,90.1,55033.0,79.9266,80.2552,79.5803,80.0066,55033.0
2020-03-25 14:15:00,90.09,90.32,89.7,90.18,36154.0,79.9977,80.2019,79.6514,80.0776,36154.0
2020-03-25 14:20:00,90.2,90.26,89.64,89.72,59021.0,80.0954,80.1486,79.5981,79.6691,59021.0
2020-03-25 14:25:00,89.73,89.88,89.27,89.6,30175.0,79.678,79.8112,79.2695,79.5626,30175.0
2020-03-25 14:30:00,89.64,89.92,88.82,88.91,13745.0,79.5981,79.8467,78.8699,78.9499,13745.0
2020-03-25 14:35:00,89.1,89.3,88.7,89.2,16174.0,79.1186,79.2962,78.7634,79.2074,16174.0
2020-03-25 14:40:00,89.26,89.51,88.86,89.39,14662.0,79.2607,79.4826,78.9055,79.3761,14662.0
2020-03-25 14:45:00,89.42,90.39,89.42,90.24,20272.0,79.4027,80.2641,79.4027,80.1309,20272.0
2020-03-25 14:50:00,90.31,90.31,89.0,89.4,20113.0,80.193,80.193,79.0298,79.385,20113.0
2020-03-25 14:55:00,89.61,90.28,89.61,89.77,18211.0,79.5714,80.1664,79.5714,79.7135,18211.0
2020-03-25 15:00:00,89.88,90.4,89.57,90.4,12419.0,79.8112,80.2729,79.5359,80.2729,12419.0
2020-03-25 15:05:00,90.38,90.47,90.05,90.25,17554.0,80.2552,80.3351,79.9622,80.1398,17554.0
2020-03-25 15:10:00,90.09,90.19,89.81,90.09,14882.0,79.9977,80.0865,79.749,79.9977,14882.0
2020-03-25 15:15:00,90.16,90.79,90.16,90.59,17746.0,80.0598,80.6193,80.0598,80.4417,17746.0
2020-03-25 15:20:00,90.52,90.75,90.3,90.36,14963.0,80.3795,80.5837,80.1841,80.2374,14963.0
2020-03-25 15:25:00,90.35,90.53,89.85,90.05,19896.0,80.2285,80.3884,79.7846,79.9622,19896.0
2020-03-25 15:30:00,90.18,90.79,90.18,90.39,24759.0,80.0776,80.6193,80.0776,80.2641,24759.0
2020-03-25 15:35:00,90.36,90.69,89.9,90.12,49258.0,80.2374,80.5305,79.829,80.0243,49258.0
2020-03-25 15:40:00,90.07,90.51,89.09,89.17,42825.0,79.9799,80.3706,79.1097,79.1807,42825.0
2020-03-25 15:45:00,89.11,89.11,87.4,87.6,97126.0,79.1275,79.1275,77.609,77.7866,97126.0
2020-03-25 15:50:00,87.62,87.66,85.13,85.37,184360.0,77.8044,77.8399,75.5933,75.8064,184360.0
2020-03-25 15:55:00,85.45,86.83,85.12,85.25,223936.0,75.8775,77.1029,75.5844,75.6999,223936.0
2020-03-26 09:30:00,86.6,87.87,86.11,86.5,52698.0,76.8986,78.0264,76.4635,76.8098,52698.0
2020-03-26 09:35:00,86.51,87.72,86.15,87.04,74927.0,76.8187,77.8932,76.4991,77.2894,74927.0
2020-03-26 09:40:00,87.17,87.7,86.07,86.66,67721.0,77.4048,77.8754,76.428,76.9519,67721.0
2020-03-26 09:45:00,86.92,87.04,86.07,86.58,32959.0,77.1828,77.2894,76.428,76.8809,32959.0
2020-03-26 09:50:00,86.5,87.3,85.83,87.18,17030.0,76.8098,77.5202,76.2149,77.4137,17030.0
2020-03-26 09:55:00,87.5,87.78,87.03,87.63,36732.0,77.6978,77.9465,77.2805,77.8133,36732.0
2020-03-26 10:00:00,87.75,87.89,87.0,87.77,27767.0,77.9198,78.0441,77.2538,77.9376,27767.0
2020-03-26 10:05:00,87.83,88.38,87.21,87.39,55558.0,77.9909,78.4792,77.4403,77.6001,55558.0
2020-03-26 10:10:00,87.38,88.42,87.35,88.13,30818.0,77.5913,78.5148,77.5646,78.2572,30818.0
2020-03-26 10:15:00,88.03,89.19,88.01,88.95,38950.0,78.1684,79.1985,78.1507,78.9854,38950.0
2020-03-26 10:20:00,88.84,88.92,88.1,88.5,26925.0,78.8877,78.9587,78.2306,78.5858,26925.0
2020-03-26 10:25:00,88.37,88.7,88.1,88.23,18417.0,78.4704,78.7634,78.2306,78.346,18417.0
2020-03-26 10:30:00,88.23,89.03,88.18,88.92,23384.0,78.346,79.0564,78.3016,78.9587,23384.0
2020-03-26 10:35:00,88.95,88.99,88.1,88.29,75816.0,78.9854,79.0209,78.2306,78.3993,75816.0
2020-03-26 10:40:00,88.26,89.13,88.1,89.12,29765.0,78.3727,79.1452,78.2306,79.1363,29765.0
2020-03-26 10:45:00,89.14,89.29,87.96,88.21,33232.0,79.1541,79.2873,78.1063,78.3283,33232.0
2020-03-26 10:50:00,88.2,88.49,87.67,87.84,36857.0,78.3194,78.5769,77.8488,77.9997,36857.0
2020-03-26 10:55:00,87.76,88.35,87.51,88.23,31616.0,77.9287,78.4526,77.7067,78.346,31616.0
2020-03-26 11:00:00,88.25,88.53,87.94,88.4,22911.0,78.3638,78.6124,78.0885,78.497,22911.0
2020-03-26 11:05:00,88.54,88.89,88.24,88.89,31556.0,78.6213,78.9321,78.3549,78.9321,31556.0
2020-03-26 11:10:00,88.8,89.37,88.8,89.08,20059.0,78.8522,79.3583,78.8522,79.1008,20059.0
2020-03-26 11:15:00,89.13,89.61,89.1,89.44,26131.0,79.1452,79.5714,79.1186,79.4205,26131.0
2020-03-26 11:20:00,89.61,89.7,89.23,89.36,16462.0,79.5714,79.6514,79.234,79.3495,16462.0
2020-03-26 11:25:00,89.31,89.71,89.19,89.68,8572.0,79.3051,79.6602,79.1985,79.6336,8572.0
2020-03-26 11:30:00,89.58,90.1,89.48,90.02,17921.0,79.5448,80.0066,79.456,79.9355,17921.0
2020-03-26 11:35:00,89.99,90.03,89.54,89.58,9518.0,79.9089,79.9444,79.5093,79.5448,9518.0
2020-03-26 11:40:00,89.7,90.0,89.52,89.85,17298.0,79.6514,79.9178,79.4915,79.7846,17298.0
2020-03-26 11:45:00,89.79,90.01,89.29,89.98,24481.0,79.7313,79.9266,79.2873,79.9,24481.0
2020-03-26 11:50:00,89.94,90.13,89.55,89.71,18221.0,79.8645,80.0332,79.5182,79.6602,18221.0
2020-03-26 11:55:00,89.72,89.72,89.11,89.44,15520.0,79.6691,79.6691,79.1275,79.4205,15520.0
2020-03-26 12:00:00,89.55,89.88,89.38,89.55,7760.0,79.5182,79.8112,79.3672,79.5182,7760.0
2020-03-26 12:05:00,89.52,89.58,89.05,89.36,15420.0,79.4915,79.5448,79.0742,79.3495,15420.0
2020-03-26 12:10:00,89.41,89.65,89.12,89.29,16473.0,79.3939,79.607,79.1363,79.2873,16473.0
2020-03-26 12:15:00,89.2,89.67,89.1,89.19,64780.0,79.2074,79.6247,79.1186,79.1985,64780.0
2020-03-26 12:20:00,89.29,89.58,89.18,89.18,9529.0,79.2873,79.5448,79.1896,79.1896,9529.0
2020-03-26 12:25:00,89.23,89.98,89.06,89.73,13619.0,79.234,79.9,79.0831,79.678,13619.0
2020-03-26 12:30:00,89.76,90.39,89.76,90.22,16773.0,79.7046,80.2641,79.7046,80.1131,16773.0
2020-03-26 12:35:00,90.2,90.32,89.99,90.11,21380.0,80.0954,80.2019,79.9089,80.0154,21380.0
2020-03-26 12:40:00,90.06,90.36,89.83,90.09,9496.0,79.971,80.2374,79.7668,79.9977,9496.0
2020-03-26 12:45:00,90.16,90.36,89.99,90.27,31747.0,80.0598,80.2374,79.9089,80.1575,31747.0
2020-03-26 12:50:00,90.31,90.92,90.3,90.65,19021.0,80.193,80.7347,80.1841,80.4949,19021.0
2020-03-26 12:55:00,90.76,91.15,90.58,91.07,10316.0,80.5926,80.9389,80.4328,80.8679,10316.0
2020-03-26 13:00:00,91.1,91.29,90.87,91.18,19234.0,80.8945,81.0632,80.6903,80.9656,19234.0
2020-03-26 13:05:00,91.15,91.21,90.36,90.37,17543.0,80.9389,80.9922,80.2374,80.2463,17543.0
2020-03-26 13:10:00,90.07,90.45,89.89,90.2,13476.0,79.9799,80.3173,79.8201,80.0954,13476.0
2020-03-26 13:15:00,90.14,90.41,89.84,90.06,12512.0,80.0421,80.2818,79.7757,79.971,12512.0
2020-03-26 13:20:00,90.12,90.27,89.88,90.18,21561.0,80.0243,80.1575,79.8112,80.0776,21561.0
2020-03-26 13:25:00,90.08,90.33,89.93,89.97,17763.0,79.9888,80.2108,79.8556,79.8911,17763.0
2020-03-26 13:30:00,89.97,90.0,89.55,89.83,25684.0,79.8911,79.9178,79.5182,79.7668,25684.0
2020-03-26 13:35:00,89.82,90.1,89.38,89.65,21974.0,79.7579,80.0066,79.3672,79.607,21974.0
2020-03-26 13:40:00,89.72,90.17,89.72,90.12,13964.0,79.6691,80.0687,79.6691,80.0243,13964.0
2020-03-26 13:45:00,90.12,90.35,89.76,90.26,15138.0,80.0243,80.2285,79.7046,80.1486,15138.0
2020-03-26 13:50:00,90.32,90.32,89.95,90.02,161942.0,80.2019,80.2019,79.8734,79.9355,161942.0
2020-03-26 13:55:00,90.0,90.04,89.64,89.73,60963.0,79.9178,79.9533,79.5981,79.678,60963.0
2020-03-26 14:00:00,89.73,90.83,89.71,90.83,40440.0,79.678,80.6548,79.6602,80.6548,40440.0
2020-03-26 14:05:00,90.9,90.94,90.04,90.14,25436.0,80.7169,80.7525,79.9533,80.0421,25436.0
2020-03-26 14:10:00,90.1,90.78,89.76,90.73,85039.0,80.0066,80.6104,79.7046,80.566,85039.0
2020-03-26 14:15:00,90.64,91.0,90.63,90.65,96027.0,80.4861,80.8057,80.4772,80.4949,96027.0
2020-03-26 14:20:00,90.62,90.9,90.37,90.56,13447.0,80.4683,80.7169,80.2463,80.415,13447.0
2020-03-26 14:25:00,90.59,90.92,90.55,90.65,11160.0,80.4417,80.7347,80.4061,80.4949,11160.0
2020-03-26 14:30:00,90.61,91.05,90.59,90.78,41704.0,80.4594,80.8501,80.4417,80.6104,41704.0
2020-03-26 14:35:00,90.77,91.05,90.63,90.87,34309.0,80.6015,80.8501,80.4772,80.6903,34309.0
2020-03-26 14:40:00,90.89,91.04,90.63,90.7,25947.0,80.7081,80.8413,80.4772,80.5393,25947.0
2020-03-26 14:45:00,90.73,90.93,90.62,90.71,14373.0,80.566,80.7436,80.4683,80.5482,14373.0
2020-03-26 14:50:00,90.72,91.13,90.72,90.88,20642.0,80.5571,80.9212,80.5571,80.6992,20642.0
2020-03-26 14:55:00,90.91,91.25,90.71,90.98,18374.0,80.7258,81.0277,80.5482,80.788,18374.0
2020-03-26 15:00:00,90.96,91.23,90.82,91.23,17439.0,80.7702,81.01,80.6459,81.01,17439.0
2020-03-26 15:05:00,91.22,91.22,90.85,91.01,42137.0,81.0011,81.0011,80.6725,80.8146,42137.0
2020-03-26 15:10:00,91.07,91.08,90.77,90.8,26913.0,80.8679,80.8768,80.6015,80.6281,26913.0
2020-03-26 15:15:00,90.77,90.9,90.59,90.8,20087.0,80.6015,80.7169,80.4417,80.6281,20087.0
2020-03-26 15:20:00,90.84,91.06,90.82,90.98,25583.0,80.6637,80.859,80.6459,80.788,25583.0
2020-03-26 15:25:00,90.98,91.65,90.98,91.59,31589.0,80.788,81.3829,80.788,81.3296,31589.0
2020-03-26 15:30:00,91.61,91.73,91.37,91.56,37215.0,81.3474,81.454,81.1343,81.303,37215.0
2020-03-26 15:35:00,91.65,91.69,91.01,91.58,59285.0,81.3829,81.4184,80.8146,81.3208,59285.0
2020-03-26 15:40:00,91.65,91.94,91.35,91.88,63806.0,81.3829,81.6404,81.1165,81.5872,63806.0
2020-03-26 15:45:00,91.88,92.0,90.97,91.41,119191.0,81.5872,81.6937,80.7791,81.1698,119191.0
2020-03-26 15:50:00,91.28,93.07,91.28,92.48,180341.0,81.0544,82.6438,81.0544,82.1199,180341.0
2020-03-26 15:55:00,92.53,93.06,91.96,92.99,275689.0,82.1643,82.635,81.6582,82.5728,275689.0
2020-03-27 09:30:00,90.27,90.27,88.62,89.44,97289.0,80.1575,80.1575,78.6924,79.4205,97289.0
2020-03-27 09:35:00,89.27,89.9,88.79,89.02,41004.0,79.2695,79.829,78.8433,79.0475,41004.0
2020-03-27 09:40:00,89.13,89.13,87.06,87.24,49290.0,79.1452,79.1452,77.3071,77.4669,49290.0
2020-03-27 09:45:00,87.39,87.48,86.44,86.5,40911.0,77.6001,77.6801,76.7566,76.8098,40911.0
2020-03-27 09:50:00,86.43,87.5,86.28,86.91,43439.0,76.7477,77.6978,76.6145,77.1739,43439.0
2020-03-27 09:55:00,87.0,88.09,86.97,87.83,35359.0,77.2538,78.2217,77.2272,77.9909,35359.0
2020-03-27 10:00:00,87.76,87.8,86.9,87.19,26670.0,77.9287,77.9642,77.165,77.4225,26670.0
2020-03-27 10:05:00,87.19,88.19,87.19,88.0,32336.0,77.4225,78.3105,77.4225,78.1418,32336.0
2020-03-27 10:10:00,88.05,88.16,87.22,87.65,36245.0,78.1862,78.2839,77.4492,77.831,36245.0
2020-03-27 10:15:00,87.73,87.94,87.09,87.47,44272.0,77.9021,78.0885,77.3337,77.6712,44272.0
2020-03-27 10:20:00,87.57,87.57,86.87,86.87,87261.0,77.76,77.76,77.1384,77.1384,87261.0
2020-03-27 10:25:00,86.92,87.14,86.63,86.87,105424.0,77.1828,77.3781,76.9253,77.1384,105424.0
2020-03-27 10:30:00,86.84,87.13,86.42,86.58,27310.0,77.1118,77.3693,76.7388,76.8809,27310.0
2020-03-27 10:35:00,86.57,86.85,86.22,86.62,42518.0,76.872,77.1206,76.5612,76.9164,42518.0
2020-03-27 10:40:00,86.53,87.46,86.52,87.25,40702.0,76.8365,77.6623,76.8276,77.4758,40702.0
2020-03-27 10:45:00,87.33,88.29,87.31,88.13,31857.0,77.5469,78.3993,77.5291,78.2572,31857.0
2020-03-27 10:50:00,88.01,88.27,87.93,88.17,18302.0,78.1507,78.3816,78.0796,78.2928,18302.0
2020-03-27 10:55:00,88.09,88.17,87.7,87.91,15496.0,78.2217,78.2928,77.8754,78.0619,15496.0
2020-03-27 11:00:00,87.79,88.25,87.79,88.05,17902.0,77.9553,78.3638,77.9553,78.1862,17902.0
2020-03-27 11:05:00,88.07,88.72,87.96,88.66,28124.0,78.204,78.7811,78.1063,78.7279,28124.0
2020-03-27 11:10:00,88.81,88.94,88.44,88.84,19390.0,78.8611,78.9765,78.5325,78.8877,19390.0
2020-03-27 11:15:00,88.86,89.44,88.86,89.05,18908.0,78.9055,79.4205,78.9055,79.0742,18908.0
2020-03-27 11:20:00,89.08,89.09,88.38,88.65,15756.0,79.1008,79.1097,78.4792,78.719,15756.0
2020-03-27 11:25:00,88.77,89.04,88.41,88.68,20602.0,78.8255,79.0653,78.5059,78.7456,20602.0
2020-03-27 11:30:00,88.67,88.92,88.2,88.67,12403.0,78.7368,78.9587,78.3194,78.7368,12403.0
2020-03-27 11:35:00,88.68,89.14,88.67,88.95,19126.0,78.7456,79.1541,78.7368,78.9854,19126.0
2020-03-27 11:40:00,89.02,89.21,88.5,88.7,20515.0,79.0475,79.2163,78.5858,78.7634,20515.0
2020-03-27 11:45:00,88.68,88.77,88.21,88.4,32038.0,78.7456,78.8255,78.3283,78.497,32038.0
2020-03-27 11:50:00,88.47,88.71,88.22,88.62,13819.0,78.5592,78.7723,78.3372,78.6924,13819.0
2020-03-27 11:55:00,88.56,88.61,88.1,88.29,15528.0,78.6391,78.6835,78.2306,78.3993,15528.0
2020-03-27 12:00:00,88.21,88.28,87.71,87.82,21260.0,78.3283,78.3904,77.8843,77.982,21260.0
2020-03-27 12:05:00,87.68,88.11,87.41,87.8,20158.0,77.8577,78.2395,77.6179,77.9642,20158.0
2020-03-27 12:10:00,87.76,88.2,87.76,88.17,18289.0,77.9287,78.3194,77.9287,78.2928,18289.0
2020-03-27 12:15:00,88.18,88.18,87.66,88.0,19166.0,78.3016,78.3016,77.8399,78.1418,19166.0
2020-03-27 12:20:00,88.04,88.13,87.67,87.86,24350.0,78.1773,78.2572,77.8488,78.0175,24350.0
2020-03-27 12:25:00,87.91,88.19,87.78,87.88,33361.0,78.0619,78.3105,77.9465,78.0352,33361.0
2020-03-27 12:30:00,87.9,88.81,87.84,88.58,22268.0,78.053,78.8611,77.9997,78.6568,22268.0
2020-03-27 12:35:00,88.47,89.05,88.46,88.66,16472.0,78.5592,79.0742,78.5503,78.7279,16472.0
2020-03-27 12:40:00,88.66,88.67,88.39,88.56,10431.0,78.7279,78.7368,78.4881,78.6391,10431.0
2020-03-27 12:45:00,88.5,88.54,87.99,88.02,14878.0,78.5858,78.6213,78.1329,78.1596,14878.0
2020-03-27 12:50:00,88.08,88.32,87.94,88.24,13341.0,78.2128,78.426,78.0885,78.3549,13341.0
2020-03-27 12:55:00,88.23,88.53,88.09,88.51,13639.0,78.346,78.6124,78.2217,78.5947,13639.0
2020-03-27 13:00:00,88.51,89.0,88.41,88.74,20224.0,78.5947,79.0298,78.5059,78.7989,20224.0
2020-03-27 13:05:00,88.75,88.81,88.38,88.41,15137.0,78.8078,78.8611,78.4792,78.5059,15137.0
2020-03-27 13:10:00,88.46,88.48,88.14,88.2,16672.0,78.5503,78.568,78.2661,78.3194,16672.0
2020-03-27 13:15:00,88.25,88.59,88.09,88.59,12461.0,78.3638,78.6657,78.2217,78.6657,12461.0
2020-03-27 13:20:00,88.57,88.73,88.55,88.73,12041.0,78.648,78.79,78.6302,78.79,12041.0
2020-03-27 13:25:00,88.74,89.02,88.35,88.43,18068.0,78.7989,79.0475,78.4526,78.5236,18068.0
2020-03-27 13:30:00,88.59,89.31,88.44,89.16,17970.0,78.6657,79.3051,78.5325,79.1719,17970.0
2020-03-27 13:35:00,89.26,89.8,88.83,89.8,25876.0,79.2607,79.7402,78.8788,79.7402,25876.0
2020-03-27 13:40:00,89.8,89.87,89.48,89.62,19719.0,79.7402,79.8023,79.456,79.5803,19719.0
2020-03-27 13:45:00,89.66,90.14,89.39,89.96,21813.0,79.6158,80.0421,79.3761,79.8822,21813.0
2020-03-27 13:50:00,89.97,90.11,89.55,89.58,17332.0,79.8911,80.0154,79.5182,79.5448,17332.0
2020-03-27 13:55:00,89.6,89.72,89.0,89.03,12332.0,79.5626,79.6691,79.0298,79.0564,12332.0
2020-03-27 14:00:00,89.11,89.21,88.77,88.77,18147.0,79.1275,79.2163,78.8255,78.8255,18147.0
2020-03-27 14:05:00,88.82,89.02,88.75,88.76,11979.0,78.8699,79.0475,78.8078,78.8167,11979.0
2020-03-27 14:10:00,88.77,89.01,88.72,88.98,9727.0,78.8255,79.0387,78.7811,79.012,9727.0
2020-03-27 14:15:00,89.02,89.16,88.91,89.06,16933.0,79.0475,79.1719,78.9499,79.0831,16933.0
2020-03-27 14:20:00,89.09,89.18,88.65,88.74,13983.0,79.1097,79.1896,78.719,78.7989,13983.0
2020-03-27 14:25:00,88.75,88.96,88.41,88.77,9587.0,78.8078,78.9943,78.5059,78.8255,9587.0
2020-03-27 14:30:00,88.81,89.19,88.76,89.09,12542.0,78.8611,79.1985,78.8167,79.1097,12542.0
2020-03-27 14:35:00,89.03,89.2,88.88,88.93,11829.0,79.0564,79.2074,78.9232,78.9676,11829.0
2020-03-27 14:40:00,88.96,89.02,88.6,88.67,14960.0,78.9943,79.0475,78.6746,78.7368,14960.0
2020-03-27 14:45:00,88.6,88.78,88.45,88.76,12744.0,78.6746,78.8344,78.5414,78.8167,12744.0
2020-03-27 14:50:00,88.76,88.88,88.45,88.7,14962.0,78.8167,78.9232,78.5414,78.7634,14962.0
2020-03-27 14:55:00,88.73,89.13,88.69,89.05,17467.0,78.79,79.1452,78.7545,79.0742,17467.0
2020-03-27 15:00:00,89.05,89.34,88.82,89.22,30718.0,79.0742,79.3317,78.8699,79.2251,30718.0
2020-03-27 15:05:00,89.28,89.37,89.0,89.16,18297.0,79.2784,79.3583,79.0298,79.1719,18297.0
2020-03-27 15:10:00,89.15,89.34,88.81,88.85,21138.0,79.163,79.3317,78.8611,78.8966,21138.0
2020-03-27 15:15:00,88.91,89.45,88.9,89.35,15972.0,78.9499,79.4294,78.941,79.3406,15972.0
2020-03-27 15:20:00,89.33,89.61,89.02,89.46,15264.0,79.3228,79.5714,79.0475,79.4383,15264.0
2020-03-27 15:25:00,89.5,89.82,89.4,89.47,23101.0,79.4738,79.7579,79.385,79.4471,23101.0
2020-03-27 15:30:00,89.46,89.53,89.0,89.29,22794.0,79.4383,79.5004,79.0298,79.2873,22794.0
2020-03-27 15:35:00,89.24,89.24,88.73,88.79,26672.0,79.2429,79.2429,78.79,78.8433,26672.0
2020-03-27 15:40:00,88.77,88.87,88.07,88.18,39818.0,78.8255,78.9143,78.204,78.3016,39818.0
2020-03-27 15:45:00,88.2,88.69,88.11,88.2,42853.0,78.3194,78.7545,78.2395,78.3194,42853.0
2020-03-27 15:50:00,88.16,88.18,87.29,87.33,107594.0,78.2839,78.3016,77.5113,77.5469,107594.0
2020-03-27 15:55:00,87.33,88.19,87.0,87.07,224246.0,77.5469,78.3105,77.2538,77.316,224246.0
2020-03-30 09:30:00,88.52,89.69,88.14,88.21,63206.0,78.6036,79.6425,78.2661,78.3283,63206.0
2020-03-30 09:35:00,88.55,88.55,86.65,87.15,41522.0,78.6302,78.6302,76.943,77.387,41522.0
2020-03-30 09:40:00,86.95,87.59,86.14,87.47,38168.0,77.2094,77.7777,76.4902,77.6712,38168.0
2020-03-30 09:45:00,87.47,88.84,86.85,88.81,28419.0,77.6712,78.8877,77.1206,78.8611,28419.0
2020-03-30 09:50:00,88.82,89.42,88.11,88.31,27477.0,78.8699,79.4027,78.2395,78.4171,27477.0
2020-03-30 09:55:00,88.36,88.65,87.44,88.11,28170.0,78.4615,78.719,77.6445,78.2395,28170.0
2020-03-30 10:00:00,88.29,88.62,87.55,88.01,25616.0,78.3993,78.6924,77.7422,78.1507,25616.0
2020-03-30 10:05:00,88.05,88.38,87.82,88.25,17497.0,78.1862,78.4792,77.982,78.3638,17497.0
2020-03-30 10:10:00,88.26,89.63,87.95,89.63,20688.0,78.3727,79.5892,78.0974,79.5892,20688.0
2020-03-30 10:15:00,89.56,89.76,89.27,89.5,17496.0,79.527,79.7046,79.2695,79.4738,17496.0
2020-03-30 10:20:00,89.57,89.86,89.17,89.18,15603.0,79.5359,79.7934,79.1807,79.1896,15603.0
2020-03-30 10:25:00,89.14,89.14,88.74,88.98,18613.0,79.1541,79.1541,78.7989,79.012,18613.0
2020-03-30 10:30:00,88.88,89.49,88.81,89.36,11843.0,78.9232,79.4649,78.8611,79.3495,11843.0
2020-03-30 10:35:00,89.46,89.99,89.36,89.91,14879.0,79.4383,79.9089,79.3495,79.8378,14879.0
2020-03-30 10:40:00,89.84,89.85,89.52,89.76,7732.0,79.7757,79.7846,79.4915,79.7046,7732.0
2020-03-30 10:45:00,89.78,89.89,89.54,89.61,11276.0,79.7224,79.8201,79.5093,79.5714,11276.0
2020-03-30 10:50:00,89.58,89.8,89.38,89.75,13590.0,79.5448,79.7402,79.3672,79.6958,13590.0
2020-03-30 10:55:00,89.79,89.85,89.4,89.57,11591.0,79.7313,79.7846,79.385,79.5359,11591.0
2020-03-30 11:00:00,89.61,89.98,89.56,89.9,15426.0,79.5714,79.9,79.527,79.829,15426.0
2020-03-30 11:05:00,89.85,90.53,89.74,90.3,20742.0,79.7846,80.3884,79.6869,80.1841,20742.0
2020-03-30 11:10:00,90.29,90.32,89.69,89.96,12336.0,80.1753,80.2019,79.6425,79.8822,12336.0
2020-03-30 11:15:00,89.98,89.99,89.44,89.52,11457.0,79.9,79.9089,79.4205,79.4915,11457.0
2020-03-30 11:20:00,89.59,89.86,89.15,89.41,11333.0,79.5537,79.7934,79.163,79.3939,11333.0
2020-03-30 11:25:00,89.34,89.65,89.06,89.65,8575.0,79.3317,79.607,79.0831,79.607,8575.0
2020-03-30 11:30:00,89.59,89.77,89.19,89.36,22115.0,79.5537,79.7135,79.1985,79.3495,22115.0
2020-03-30 11:35:00,89.41,89.73,89.19,89.25,25169.0,79.3939,79.678,79.1985,79.2518,25169.0
2020-03-30 11:40:00,89.27,89.51,89.22,89.31,4355.0,79.2695,79.4826,79.2251,79.3051,4355.0
2020-03-30 11:45:00,89.42,89.53,89.15,89.37,5285.0,79.4027,79.5004,79.163,79.3583,5285.0
2020-03-30 11:50:00,89.29,89.4,89.11,89.38,4595.0,79.2873,79.385,79.1275,79.3672,4595.0
2020-03-30 11:55:00,89.32,89.4,89.11,89.12,8806.0,79.3139,79.385,79.1275,79.1363,8806.0
2020-03-30 12:00:00,89.15,89.15,88.35,88.38,22627.0,79.163,79.163,78.4526,78.4792,22627.0
2020-03-30 12:05:00,88.47,88.71,88.42,88.71,9569.0,78.5592,78.7723,78.5148,78.7723,9569.0
2020-03-30 12:10:00,88.73,89.34,88.7,88.92,14795.0,78.79,79.3317,78.7634,78.9587,14795.0
2020-03-30 12:15:00,88.96,89.25,88.81,89.16,13595.0,78.9943,79.2518,78.8611,79.1719,13595.0
2020-03-30 12:20:00,89.24,89.24,88.8,88.93,5300.0,79.2429,79.2429,78.8522,78.9676,5300.0
2020-03-30 12:25:00,89.0,89.31,89.0,89.27,4961.0,79.0298,79.3051,79.0298,79.2695,4961.0
2020-03-30 12:30:00,89.26,89.56,89.14,89.23,11609.0,79.2607,79.527,79.1541,79.234,11609.0
2020-03-30 12:35:00,89.17,89.49,89.17,89.4,5201.0,79.1807,79.4649,79.1807,79.385,5201.0
2020-03-30 12:40:00,89.46,89.71,89.42,89.47,9653.0,79.4383,79.6602,79.4027,79.4471,9653.0
2020-03-30 12:45:00,89.55,89.67,89.32,89.35,12597.0,79.5182,79.6247,79.3139,79.3406,12597.0
2020-03-30 12:50:00,89.37,89.7,89.36,89.64,4261.0,79.3583,79.6514,79.3495,79.5981,4261.0
2020-03-30 12:55:00,89.68,89.68,89.5,89.66,6491.0,79.6336,79.6336,79.4738,79.6158,6491.0
2020-03-30 13:00:00,89.67,89.68,89.25,89.36,8021.0,79.6247,79.6336,79.2518,79.3495,8021.0
2020-03-30 13:05:00,89.27,89.36,88.95,89.02,8100.0,79.2695,79.3495,78.9854,79.0475,8100.0
2020-03-30 13:10:00,89.05,89.22,88.89,88.98,10789.0,79.0742,79.2251,78.9321,79.012,10789.0
2020-03-30 13:15:00,89.02,89.4,89.01,89.32,6585.0,79.0475,79.385,79.0387,79.3139,6585.0
2020-03-30 13:20:00,89.26,89.37,89.14,89.33,3000.0,79.2607,79.3583,79.1541,79.3228,3000.0
2020-03-30 13:25:00,89.29,89.4,89.22,89.29,5014.0,79.2873,79.385,79.2251,79.2873,5014.0
2020-03-30 13:30:00,89.37,89.37,89.17,89.26,5435.0,79.3583,79.3583,79.1807,79.2607,5435.0
2020-03-30 13:35:00,89.33,89.44,89.2,89.44,5663.0,79.3228,79.4205,79.2074,79.4205,5663.0
2020-03-30 13:40:00,89.48,89.49,89.01,89.08,8134.0,79.456,79.4649,79.0387,79.1008,8134.0
2020-03-30 13:45:00,89.06,89.62,89.06,89.62,13479.0,79.0831,79.5803,79.0831,79.5803,13479.0
2020-03-30 13:50:00,89.57,89.67,89.46,89.6,7556.0,79.5359,79.6247,79.4383,79.5626,7556.0
2020-03-30 13:55:00,89.55,89.6,89.25,89.38,9097.0,79.5182,79.5626,79.2518,79.3672,9097.0
2020-03-30 14:00:00,89.21,89.4,89.09,89.29,7731.0,79.2163,79.385,79.1097,79.2873,7731.0
2020-03-30 14:05:00,89.3,89.47,89.26,89.39,5449.0,79.2962,79.4471,79.2607,79.3761,5449.0
2020-03-30 14:10:00,89.36,89.36,88.74,88.91,11407.0,79.3495,79.3495,78.7989,78.9499,11407.0
2020-03-30 14:15:00,88.92,88.92,88.5,88.65,15098.0,78.9587,78.9587,78.5858,78.719,15098.0
2020-03-30 14:20:00,88.59,88.85,88.44,88.85,7215.0,78.6657,78.8966,78.5325,78.8966,7215.0
2020-03-30 14:25:00,88.87,88.99,88.6,88.96,5491.0,78.9143,79.0209,78.6746,78.9943,5491.0
2020-03-30 14:30:00,88.89,89.03,88.88,88.97,6829.0,78.9321,79.0564,78.9232,79.0031,6829.0
2020-03-30 14:35:00,88.97,89.1,88.82,88.93,4497.0,79.0031,79.1186,78.8699,78.9676,4497.0
2020-03-30 14:40:00,88.91,89.14,88.88,89.14,5614.0,78.9499,79.1541,78.9232,79.1541,5614.0
2020-03-30 14:45:00,89.18,89.18,88.87,89.0,4911.0,79.1896,79.1896,78.9143,79.0298,4911.0
2020-03-30 14:50:00,89.01,89.28,88.88,89.1,6388.0,79.0387,79.2784,78.9232,79.1186,6388.0
2020-03-30 14:55:00,89.04,89.11,88.86,89.0,6664.0,79.0653,79.1275,78.9055,79.0298,6664.0
2020-03-30 15:00:00,89.05,89.25,88.88,89.25,10160.0,79.0742,79.2518,78.9232,79.2518,10160.0
2020-03-30 15:05:00,89.23,89.45,89.1,89.45,14891.0,79.234,79.4294,79.1186,79.4294,14891.0
2020-03-30 15:10:00,89.44,89.66,89.41,89.59,9973.0,79.4205,79.6158,79.3939,79.5537,9973.0
2020-03-30 15:15:00,89.61,89.61,89.3,89.49,15088.0,79.5714,79.5714,79.2962,79.4649,15088.0
2020-03-30 15:20:00,89.53,89.6,89.18,89.19,12621.0,79.5004,79.5626,79.1896,79.1985,12621.0
2020-03-30 15:25:00,89.22,89.27,88.75,88.83,18624.0,79.2251,79.2695,78.8078,78.8788,18624.0
2020-03-30 15:30:00,88.94,89.22,88.94,89.14,21829.0,78.9765,79.2251,78.9765,79.1541,21829.0
2020-03-30 15:35:00,89.12,89.65,89.02,89.65,21173.0,79.1363,79.607,79.0475,79.607,21173.0
2020-03-30 15:40:00,89.63,89.77,89.24,89.44,24075.0,79.5892,79.7135,79.2429,79.4205,24075.0
2020-03-30 15:45:00,89.49,89.73,89.45,89.69,40215.0,79.4649,79.678,79.4294,79.6425,40215.0
2020-03-30 15:50:00,89.7,90.51,89.63,90.35,129874.0,79.6514,80.3706,79.5892,80.2285,129874.0
2020-03-30 15:55:00,90.42,90.55,89.64,90.07,113954.0,80.2907,80.4061,79.5981,79.9799,113954.0
2020-03-31 09:30:00,89.96,92.36,89.9,91.99,70758.0,79.8822,82.0134,79.829,81.6848,70758.0
2020-03-31 09:35:00,91.98,92.85,91.6,91.86,34001.0,81.6759,82.4485,81.3385,81.5694,34001.0
2020-03-31 09:40:00,91.59,92.45,91.58,91.89,37664.0,81.3296,82.0933,81.3208,81.596,37664.0
2020-03-31 09:45:00,91.74,91.91,90.57,90.88,35584.0,81.4628,81.6138,80.4239,80.6992,35584.0
2020-03-31 09:50:00,90.8,91.37,90.51,91.35,51486.0,80.6281,81.1343,80.3706,81.1165,51486.0
2020-03-31 09:55:00,91.5,91.91,91.24,91.75,32237.0,81.2497,81.6138,81.0188,81.4717,32237.0
2020-03-31 10:00:00,91.7,92.45,91.59,92.3,23651.0,81.4273,82.0933,81.3296,81.9601,23651.0
2020-03-31 10:05:00,92.35,93.37,92.3,93.16,51233.0,82.0045,82.9102,81.9601,82.7238,51233.0
2020-03-31 10:10:00,93.16,93.78,93.15,93.65,24949.0,82.7238,83.2743,82.7149,83.1589,24949.0
2020-03-31 10:15:00,93.76,94.22,93.37,94.2,26997.0,83.2565,83.665,82.9102,83.6473,26997.0
2020-03-31 10:20:00,94.13,94.29,93.24,93.54,24397.0,83.5851,83.7272,82.7948,83.0612,24397.0
2020-03-31 10:25:00,93.43,93.6,93.27,93.42,15779.0,82.9635,83.1145,82.8214,82.9546,15779.0
2020-03-31 10:30:00,93.4,93.86,93.39,93.48,19636.0,82.9369,83.3453,82.928,83.0079,19636.0
2020-03-31 10:35:00,93.43,94.28,93.37,94.17,25349.0,82.9635,83.7183,82.9102,83.6206,25349.0
2020-03-31 10:40:00,94.07,94.24,93.78,93.86,19276.0,83.5318,83.6828,83.2743,83.3453,19276.0
2020-03-31 10:45:00,93.83,94.0,93.46,93.87,18066.0,83.3187,83.4697,82.9902,83.3542,18066.0
2020-03-31 10:50:00,93.75,93.96,93.3,93.58,19915.0,83.2477,83.4341,82.8481,83.0967,19915.0
2020-03-31 10:55:00,93.51,93.87,93.02,93.09,16787.0,83.0345,83.3542,82.5994,82.6616,16787.0
2020-03-31 11:00:00,93.13,93.26,92.82,92.95,19246.0,82.6971,82.8126,82.4218,82.5373,19246.0
2020-03-31 11:05:00,93.0,93.78,92.98,93.59,12356.0,82.5817,83.2743,82.5639,83.1056,12356.0
2020-03-31 11:10:00,93.7,93.94,93.42,93.59,17552.0,83.2033,83.4164,82.9546,83.1056,17552.0
2020-03-31 11:15:00,93.61,93.97,93.45,93.49,24352.0,83.1233,83.443,82.9813,83.0168,24352.0
2020-03-31 11:20:00,93.53,93.73,93.21,93.64,12975.0,83.0523,83.2299,82.7682,83.15,12975.0
2020-03-31 11:25:00,93.6,93.87,93.6,93.69,12920.0,83.1145,83.3542,83.1145,83.1944,12920.0
2020-03-31 11:30:00,93.73,94.17,93.7,94.17,19836.0,83.2299,83.6206,83.2033,83.6206,19836.0
2020-03-31 11:35:00,94.1,94.13,93.4,93.43,18642.0,83.5585,83.5851,82.9369,82.9635,18642.0
2020-03-31 11:40:00,93.4,93.83,93.4,93.81,19664.0,82.9369,83.3187,82.9369,83.3009,19664.0
2020-03-31 11:45:00,93.84,93.85,93.55,93.68,18356.0,83.3276,83.3365,83.0701,83.1855,18356.0
2020-03-31 11:50:00,93.81,93.93,93.48,93.48,13968.0,83.3009,83.4075,83.0079,83.0079,13968.0
2020-03-31 11:55:00,93.48,93.81,93.29,93.69,11950.0,83.0079,83.3009,82.8392,83.1944,11950.0
2020-03-31 12:00:00,93.59,93.69,93.21,93.4,11140.0,83.1056,83.1944,82.7682,82.9369,11140.0
2020-03-31 12:05:00,93.28,93.57,93.24,93.56,9312.0,82.8303,83.0878,82.7948,83.0789,9312.0
2020-03-31 12:10:00,93.56,93.62,93.18,93.18,7152.0,83.0789,83.1322,82.7415,82.7415,7152.0
2020-03-31 12:15:00,93.2,93.39,92.97,93.01,14524.0,82.7593,82.928,82.555,82.5906,14524.0
2020-03-31 12:20:00,93.07,93.07,92.69,92.69,15119.0,82.6438,82.6438,82.3064,82.3064,15119.0
2020-03-31 12:25:00,92.69,92.69,92.01,92.45,17988.0,82.3064,82.3064,81.7026,82.0933,17988.0
2020-03-31 12:30:00,92.38,92.52,92.2,92.33,9992.0,82.0311,82.1555,81.8713,81.9867,9992.0
2020-03-31 12:35:00,92.36,92.37,91.61,91.74,9382.0,82.0134,82.0223,81.3474,81.4628,9382.0
2020-03-31 12:40:00,91.7,92.43,91.7,92.43,13505.0,81.4273,82.0755,81.4273,82.0755,13505.0
2020-03-31 12:45:00,92.29,92.47,92.03,92.25,13006.0,81.9512,82.1111,81.7203,81.9157,13006.0
2020-03-31 12:50:00,92.27,92.27,91.79,92.03,21850.0,81.9335,81.9335,81.5072,81.7203,21850.0
2020-03-31 12:55:00,92.04,92.04,91.21,91.33,14885.0,81.7292,81.7292,80.9922,81.0988,14885.0
2020-03-31 13:00:00,91.27,91.61,91.15,91.23,14100.0,81.0455,81.3474,80.9389,81.01,14100.0
2020-03-31 13:05:00,91.16,91.29,90.84,91.09,17119.0,80.9478,81.0632,80.6637,80.8856,17119.0
2020-03-31 13:10:00,91.01,91.43,90.99,91.27,12023.0,80.8146,81.1876,80.7969,81.0455,12023.0
2020-03-31 13:15:00,91.2,91.31,90.84,90.94,9733.0,80.9833,81.081,80.6637,80.7525,9733.0
2020-03-31 13:20:00,90.94,90.94,90.46,90.72,8572.0,80.7525,80.7525,80.3262,80.5571,8572.0
2020-03-31 13:25:00,90.72,90.94,90.52,90.71,11245.0,80.5571,80.7525,80.3795,80.5482,11245.0
2020-03-31 13:30:00,90.63,90.95,90.41,90.81,11898.0,80.4772,80.7613,80.2818,80.637,11898.0
2020-03-31 13:35:00,90.78,91.46,90.75,91.13,15723.0,80.6104,81.2142,80.5837,80.9212,15723.0
2020-03-31 13:40:00,91.16,91.23,90.88,91.0,5935.0,80.9478,81.01,80.6992,80.8057,5935.0
2020-03-31 13:45:00,91.18,91.37,91.18,91.34,6398.0,80.9656,81.1343,80.9656,81.1076,6398.0
2020-03-31 13:50:00,91.31,91.31,90.89,90.99,9717.0,81.081,81.081,80.7081,80.7969,9717.0
2020-03-31 13:55:00,91.0,91.51,90.99,91.43,8471.0,80.8057,81.2586,80.7969,81.1876,8471.0
2020-03-31 14:00:00,91.45,91.48,91.09,91.17,18415.0,81.2053,81.232,80.8856,80.9567,18415.0
2020-03-31 14:05:00,91.17,91.26,90.49,90.97,16587.0,80.9567,81.0366,80.3529,80.7791,16587.0
2020-03-31 14:10:00,90.88,91.25,90.64,90.7,13682.0,80.6992,81.0277,80.4861,80.5393,13682.0
2020-03-31 14:15:00,90.71,90.88,90.38,90.83,16460.0,80.5482,80.6992,80.2552,80.6548,16460.0
2020-03-31 14:20:00,90.73,91.08,90.7,90.8,6955.0,80.566,80.8768,80.5393,80.6281,6955.0
2020-03-31 14:25:00,90.82,91.12,90.82,91.06,7072.0,80.6459,80.9123,80.6459,80.859,7072.0
2020-03-31 14:30:00,91.04,91.39,90.9,91.21,7781.0,80.8413,81.152,80.7169,80.9922,7781.0
2020-03-31 14:35:00,91.28,91.58,91.23,91.36,9190.0,81.0544,81.3208,81.01,81.1254,9190.0
2020-03-31 14:40:00,91.38,91.52,91.2,91.23,12911.0,81.1432,81.2675,80.9833,81.01,12911.0
2020-03-31 14:45:00,91.2,91.27,90.8,91.21,9219.0,80.9833,81.0455,80.6281,80.9922,9219.0
2020-03-31 14:50:00,91.28,91.42,91.07,91.21,8099.0,81.0544,81.1787,80.8679,80.9922,8099.0
2020-03-31 14:55:00,91.22,91.25,90.94,90.96,14506.0,81.0011,81.0277,80.7525,80.7702,14506.0
2020-03-31 15:00:00,90.99,91.24,90.66,90.69,11589.0,80.7969,81.0188,80.5038,80.5305,11589.0
2020-03-31 15:05:00,90.64,90.72,90.38,90.42,22973.0,80.4861,80.5571,80.2552,80.2907,22973.0
2020-03-31 15:10:00,90.37,90.39,89.83,90.06,53265.0,80.2463,80.2641,79.7668,79.971,53265.0
2020-03-31 15:15:00,90.04,90.21,89.56,89.63,37186.0,79.9533,80.1042,79.527,79.5892,37186.0
2020-03-31 15:20:00,89.64,89.66,89.19,89.32,40283.0,79.5981,79.6158,79.1985,79.3139,40283.0
2020-03-31 15:25:00,89.34,89.89,89.27,89.35,24801.0,79.3317,79.8201,79.2695,79.3406,24801.0
2020-03-31 15:30:00,89.34,89.69,89.3,89.69,17801.0,79.3317,79.6425,79.2962,79.6425,17801.0
2020-03-31 15:35:00,89.74,89.91,89.51,89.89,23684.0,79.6869,79.8378,79.4826,79.8201,23684.0
2020-03-31 15:40:00,89.89,89.99,89.6,89.87,24964.0,79.8201,79.9089,79.5626,79.8023,24964.0
2020-03-31 15:45:00,89.86,89.87,88.92,89.0,39821.0,79.7934,79.8023,78.9587,79.0298,39821.0
2020-03-31 15:50:00,89.0,89.98,88.97,89.31,81659.0,79.0298,79.9,79.0031,79.3051,81659.0
2020-03-31 15:55:00,89.28,89.58,89.02,89.46,165592.0,79.2784,79.5448,79.0475,79.4383,165592.0
2020-04-01 09:30:00,86.33,88.59,85.75,88.2,129344.0,76.6589,78.6657,76.1439,78.3194,129344.0
2020-04-01 09:35:00,88.41,89.19,88.11,88.43,45702.0,78.5059,79.1985,78.2395,78.5236,45702.0
2020-04-01 09:40:00,88.46,88.68,87.36,87.53,41874.0,78.5503,78.7456,77.5735,77.7245,41874.0
2020-04-01 09:45:00,87.42,87.81,86.2,86.22,38696.0,77.6268,77.9731,76.5435,76.5612,38696.0
2020-04-01 09:50:00,86.36,86.47,85.69,86.2,28550.0,76.6855,76.7832,76.0906,76.5435,28550.0
2020-04-01 09:55:00,86.04,86.23,85.6,85.6,25386.0,76.4014,76.5701,76.0107,76.0107,25386.0
2020-04-01 10:00:00,85.74,85.96,85.02,85.91,33187.0,76.135,76.3303,75.4956,76.2859,33187.0
2020-04-01 10:05:00,85.76,87.19,85.61,87.17,56448.0,76.1527,77.4225,76.0195,77.4048,56448.0
2020-04-01 10:10:00,87.24,88.0,87.05,87.87,25095.0,77.4669,78.1418,77.2982,78.0264,25095.0
2020-04-01 10:15:00,87.86,88.07,87.57,87.71,17879.0,78.0175,78.204,77.76,77.8843,17879.0
2020-04-01 10:20:00,87.72,88.03,87.36,87.52,13324.0,77.8932,78.1684,77.5735,77.7156,13324.0
2020-04-01 10:25:00,87.59,88.55,87.57,88.38,24427.0,77.7777,78.6302,77.76,78.4792,24427.0
2020-04-01 10:30:00,88.39,89.2,88.15,88.92,35044.0,78.4881,79.2074,78.275,78.9587,35044.0
2020-04-01 10:35:00,88.91,88.93,88.15,88.57,25093.0,78.9499,78.9676,78.275,78.648,25093.0
2020-04-01 10:40:00,88.59,88.87,88.44,88.6,14706.0,78.6657,78.9143,78.5325,78.6746,14706.0
2020-04-01 10:45:00,88.51,88.74,88.45,88.53,10827.0,78.5947,78.7989,78.5414,78.6124,10827.0
2020-04-01 10:50:00,88.55,88.55,87.73,87.82,19741.0,78.6302,78.6302,77.9021,77.982,19741.0
2020-04-01 10:55:00,87.89,87.89,86.51,86.91,36421.0,78.0441,78.0441,76.8187,77.1739,36421.0
2020-04-01 11:00:00,87.03,87.28,86.83,87.05,19950.0,77.2805,77.5025,77.1029,77.2982,19950.0
2020-04-01 11:05:00,87.05,87.09,86.69,87.02,13246.0,77.2982,77.3337,76.9786,77.2716,13246.0
2020-04-01 11:10:00,87.03,87.33,86.79,86.97,19296.0,77.2805,77.5469,77.0674,77.2272,19296.0
2020-04-01 11:15:00,87.02,87.2,86.76,86.89,10160.0,77.2716,77.4314,77.0407,77.1562,10160.0
2020-04-01 11:20:00,86.83,87.2,86.36,86.36,10556.0,77.1029,77.4314,76.6855,76.6855,10556.0
2020-04-01 11:25:00,86.48,86.59,86.04,86.08,12400.0,76.7921,76.8898,76.4014,76.4369,12400.0
2020-04-01 11:30:00,86.04,86.07,85.73,85.86,12877.0,76.4014,76.428,76.1261,76.2415,12877.0
2020-04-01 11:35:00,85.83,85.97,85.63,85.64,11086.0,76.2149,76.3392,76.0373,76.0462,11086.0
2020-04-01 11:40:00,85.59,85.68,85.22,85.45,12624.0,76.0018,76.0817,75.6732,75.8775,12624.0
2020-04-01 11:45:00,85.4,85.43,84.91,85.3,25854.0,75.8331,75.8597,75.398,75.7443,25854.0
2020-04-01 11:50:00,85.3,85.8,85.22,85.59,12962.0,75.7443,76.1883,75.6732,76.0018,12962.0
2020-04-01 11:55:00,85.59,85.88,85.48,85.48,7849.0,76.0018,76.2593,75.9041,75.9041,7849.0
2020-04-01 12:00:00,85.49,85.52,84.87,84.93,39408.0,75.913,75.9396,75.3624,75.4157,39408.0
2020-04-01 12:05:00,84.97,85.15,84.91,84.93,16192.0,75.4512,75.6111,75.398,75.4157,16192.0
2020-04-01 12:10:00,84.9,84.96,84.57,84.74,13872.0,75.3891,75.4424,75.0961,75.247,13872.0
2020-04-01 12:15:00,84.66,84.8,84.5,84.51,9920.0,75.176,75.3003,75.0339,75.0428,9920.0
2020-04-01 12:20:00,84.54,84.81,84.52,84.52,9525.0,75.0694,75.3092,75.0517,75.0517,9525.0
2020-04-01 12:25:00,84.52,84.69,84.26,84.5,13600.0,75.0517,75.2026,74.8208,75.0339,13600.0
2020-04-01 12:30:00,84.5,84.78,84.29,84.45,16293.0,75.0339,75.2825,74.8474,74.9895,16293.0
2020-04-01 12:35:00,84.48,84.48,84.07,84.18,8525.0,75.0161,75.0161,74.6521,74.7497,8525.0
2020-04-01 12:40:00,84.22,84.43,83.95,84.4,20490.0,74.7853,74.9717,74.5455,74.9451,20490.0
2020-04-01 12:45:00,84.36,84.59,83.98,83.98,14406.0,74.9096,75.1138,74.5721,74.5721,14406.0
2020-04-01 12:50:00,84.0,84.52,83.97,84.48,15683.0,74.5899,75.0517,74.5633,75.0161,15683.0
2020-04-01 12:55:00,84.41,84.75,84.24,84.25,16311.0,74.954,75.2559,74.803,74.8119,16311.0
2020-04-01 13:00:00,84.25,84.67,84.11,84.55,10254.0,74.8119,75.1848,74.6876,75.0783,10254.0
2020-04-01 13:05:00,84.52,84.54,84.15,84.19,8800.0,75.0517,75.0694,74.7231,74.7586,8800.0
2020-04-01 13:10:00,84.16,84.45,84.16,84.25,9616.0,74.732,74.9895,74.732,74.8119,9616.0
2020-04-01 13:15:00,84.14,84.18,83.88,83.95,12186.0,74.7142,74.7497,74.4833,74.5455,12186.0
2020-04-01 13:20:00,83.98,84.37,83.98,84.33,18327.0,74.5721,74.9185,74.5721,74.8829,18327.0
2020-04-01 13:25:00,84.31,84.5,84.16,84.45,15360.0,74.8652,75.0339,74.732,74.9895,15360.0
2020-04-01 13:30:00,84.42,84.46,83.97,83.98,16618.0,74.9629,74.9984,74.5633,74.5721,16618.0
2020-04-01 13:35:00,84.07,84.14,83.96,84.06,16196.0,74.6521,74.7142,74.5544,74.6432,16196.0
2020-04-01 13:40:00,84.05,84.2,83.94,84.12,6605.0,74.6343,74.7675,74.5366,74.6965,6605.0
2020-04-01 13:45:00,84.09,84.4,83.98,84.22,13521.0,74.6698,74.9451,74.5721,74.7853,13521.0
2020-04-01 13:50:00,84.21,84.41,84.04,84.3,11054.0,74.7764,74.954,74.6254,74.8563,11054.0
2020-04-01 13:55:00,84.26,84.53,84.24,84.52,7941.0,74.8208,75.0605,74.803,75.0517,7941.0
2020-04-01 14:00:00,84.54,84.71,84.41,84.57,10883.0,75.0694,75.2204,74.954,75.0961,10883.0
2020-04-01 14:05:00,84.52,84.75,84.36,84.4,16303.0,75.0517,75.2559,74.9096,74.9451,16303.0
2020-04-01 14:10:00,84.44,84.52,84.11,84.23,11577.0,74.9806,75.0517,74.6876,74.7941,11577.0
2020-04-01 14:15:00,84.19,84.2,83.95,83.98,12826.0,74.7586,74.7675,74.5455,74.5721,12826.0
2020-04-01 14:20:00,84.0,84.02,83.63,83.66,16391.0,74.5899,74.6077,74.2614,74.288,16391.0
2020-04-01 14:25:00,83.7,83.89,83.65,83.86,16506.0,74.3235,74.4922,74.2791,74.4656,16506.0
2020-04-01 14:30:00,83.81,83.81,83.32,83.61,31556.0,74.4212,74.4212,73.9861,74.2436,31556.0
2020-04-01 14:35:00,83.54,83.77,83.49,83.75,9674.0,74.1814,74.3857,74.137,74.3679,9674.0
2020-04-01 14:40:00,83.65,83.65,83.37,83.42,14245.0,74.2791,74.2791,74.0305,74.0749,14245.0
2020-04-01 14:45:00,83.49,83.75,83.36,83.59,17058.0,74.137,74.3679,74.0216,74.2258,17058.0
2020-04-01 14:50:00,83.54,83.54,83.21,83.27,11078.0,74.1814,74.1814,73.8884,73.9417,11078.0
2020-04-01 14:55:00,83.25,83.32,82.95,82.99,17516.0,73.9239,73.9861,73.6575,73.6931,17516.0
2020-04-01 15:00:00,83.05,83.34,82.75,82.76,19152.0,73.7463,74.0038,73.4799,73.4888,19152.0
2020-04-01 15:05:00,82.77,82.92,82.52,82.61,28258.0,73.4977,73.6309,73.2757,73.3556,28258.0
2020-04-01 15:10:00,82.54,82.63,82.35,82.35,19904.0,73.2935,73.3734,73.1247,73.1247,19904.0
2020-04-01 15:15:00,82.37,82.62,82.3,82.62,18408.0,73.1425,73.3645,73.0803,73.3645,18408.0
2020-04-01 15:20:00,82.62,82.62,82.16,82.23,23473.0,73.3645,73.3645,72.956,73.0182,23473.0
2020-04-01 15:25:00,82.22,82.27,81.83,81.87,21895.0,73.0093,73.0537,72.663,72.6985,21895.0
2020-04-01 15:30:00,81.88,82.15,81.81,81.88,24209.0,72.7074,72.9472,72.6452,72.7074,24209.0
2020-04-01 15:35:00,81.91,81.92,81.33,81.4,48546.0,72.734,72.7429,72.219,72.2812,48546.0
2020-04-01 15:40:00,81.39,81.84,81.37,81.53,34367.0,72.2723,72.6719,72.2545,72.3966,34367.0
2020-04-01 15:45:00,81.57,82.93,81.56,82.7,42276.0,72.4321,73.6398,72.4232,73.4355,42276.0
2020-04-01 15:50:00,82.65,82.7,81.88,82.0,150669.0,73.3911,73.4355,72.7074,72.814,150669.0
2020-04-01 15:55:00,82.04,82.77,82.01,82.43,128944.0,72.8495,73.4977,72.8228,73.1958,128944.0
2020-04-02 09:30:00,81.84,83.0,81.28,82.95,39338.0,72.6719,73.7019,72.1746,73.6575,39338.0
2020-04-02 09:35:00,82.54,82.87,82.19,82.25,25228.0,73.2935,73.5865,72.9827,73.036,25228.0
2020-04-02 09:40:00,82.24,82.63,81.91,82.04,22255.0,73.0271,73.3734,72.734,72.8495,22255.0
2020-04-02 09:45:00,82.05,82.19,81.59,81.79,20285.0,72.8584,72.9827,72.4499,72.6275,20285.0
2020-04-02 09:50:00,81.8,82.63,81.8,82.0,26040.0,72.6364,73.3734,72.6364,72.814,26040.0
2020-04-02 09:55:00,82.15,83.06,82.1,82.98,16491.0,72.9472,73.7552,72.9028,73.6842,16491.0
2020-04-02 10:00:00,83.0,83.05,82.73,82.85,10010.0,73.7019,73.7463,73.4622,73.5687,10010.0
2020-04-02 10:05:00,82.85,83.22,82.46,83.06,12566.0,73.5687,73.8973,73.2224,73.7552,12566.0
2020-04-02 10:10:00,83.14,83.38,82.68,82.84,14811.0,73.8262,74.0394,73.4178,73.5599,14811.0
2020-04-02 10:15:00,82.81,83.19,82.64,83.08,12311.0,73.5332,73.8706,73.3823,73.773,12311.0
2020-04-02 10:20:00,83.09,83.31,83.08,83.28,17541.0,73.7818,73.9772,73.773,73.9506,17541.0
2020-04-02 10:25:00,83.22,83.37,82.81,83.35,22879.0,73.8973,74.0305,73.5332,74.0127,22879.0
2020-04-02 10:30:00,83.29,83.8,83.24,83.4,27079.0,73.9594,74.4123,73.915,74.0571,27079.0
2020-04-02 10:35:00,83.53,84.1,83.53,83.95,35596.0,74.1726,74.6787,74.1726,74.5455,35596.0
2020-04-02 10:40:00,83.93,84.0,83.22,83.3,23001.0,74.5277,74.5899,73.8973,73.9683,23001.0
2020-04-02 10:45:00,83.34,83.59,83.08,83.16,15149.0,74.0038,74.2258,73.773,73.844,15149.0
2020-04-02 10:50:00,83.15,83.37,82.65,82.93,25371.0,73.8351,74.0305,73.3911,73.6398,25371.0
2020-04-02 10:55:00,83.02,83.36,83.01,83.2,24949.0,73.7197,74.0216,73.7108,73.8795,24949.0
2020-04-02 11:00:00,83.24,83.24,82.84,82.95,18691.0,73.915,73.915,73.5599,73.6575,18691.0
2020-04-02 11:05:00,83.0,83.0,82.43,82.66,12734.0,73.7019,73.7019,73.1958,73.4,12734.0
2020-04-02 11:10:00,82.69,82.78,82.49,82.56,15049.0,73.4267,73.5066,73.2491,73.3112,15049.0
2020-04-02 11:15:00,82.66,82.94,82.59,82.73,11904.0,73.4,73.6487,73.3379,73.4622,11904.0
2020-04-02 11:20:00,82.69,82.97,82.52,82.97,10646.0,73.4267,73.6753,73.2757,73.6753,10646.0
2020-04-02 11:25:00,82.9,82.9,82.43,82.66,14202.0,73.6131,73.6131,73.1958,73.4,14202.0
2020-04-02 11:30:00,82.61,82.9,82.58,82.86,9535.0,73.3556,73.6131,73.329,73.5776,9535.0
2020-04-02 11:35:00,82.8,83.11,82.77,83.02,23650.0,73.5243,73.7996,73.4977,73.7197,23650.0
2020-04-02 11:40:00,83.0,83.1,82.84,82.86,19461.0,73.7019,73.7907,73.5599,73.5776,19461.0
2020-04-02 11:45:00,82.89,83.32,82.77,83.31,9659.0,73.6043,73.9861,73.4977,73.9772,9659.0
2020-04-02 11:50:00,83.29,83.34,82.99,82.99,13565.0,73.9594,74.0038,73.6931,73.6931,13565.0
2020-04-02 11:55:00,82.86,83.64,82.86,83.2,19975.0,73.5776,74.2702,73.5776,73.8795,19975.0
2020-04-02 12:00:00,83.28,83.51,83.03,83.51,9084.0,73.9506,74.1548,73.7286,74.1548,9084.0
2020-04-02 12:05:00,83.48,83.87,83.36,83.36,11002.0,74.1282,74.4745,74.0216,74.0216,11002.0
2020-04-02 12:10:00,83.38,83.77,83.27,83.61,12214.0,74.0394,74.3857,73.9417,74.2436,12214.0
2020-04-02 12:15:00,83.54,83.61,83.23,83.23,9629.0,74.1814,74.2436,73.9062,73.9062,9629.0
2020-04-02 12:20:00,83.19,83.27,83.02,83.02,8684.0,73.8706,73.9417,73.7197,73.7197,8684.0
2020-04-02 12:25:00,83.04,83.04,82.72,82.72,7608.0,73.7375,73.7375,73.4533,73.4533,7608.0
2020-04-02 12:30:00,82.81,82.85,82.64,82.75,7919.0,73.5332,73.5687,73.3823,73.4799,7919.0
2020-04-02 12:35:00,82.8,82.93,82.69,82.77,6838.0,73.5243,73.6398,73.4267,73.4977,6838.0
2020-04-02 12:40:00,82.77,82.92,82.64,82.85,7570.0,73.4977,73.6309,73.3823,73.5687,7570.0
2020-04-02 12:45:00,82.84,83.0,82.72,83.0,5047.0,73.5599,73.7019,73.4533,73.7019,5047.0
2020-04-02 12:50:00,83.0,83.13,82.9,83.04,7522.0,73.7019,73.8174,73.6131,73.7375,7522.0
2020-04-02 12:55:00,83.0,83.32,82.96,83.25,16914.0,73.7019,73.9861,73.6664,73.9239,16914.0
2020-04-02 13:00:00,83.23,83.43,83.03,83.03,7762.0,73.9062,74.0838,73.7286,73.7286,7762.0
2020-04-02 13:05:00,83.07,83.07,82.73,82.88,21233.0,73.7641,73.7641,73.4622,73.5954,21233.0
2020-04-02 13:10:00,82.86,82.86,82.43,82.5,7453.0,73.5776,73.5776,73.1958,73.2579,7453.0
2020-04-02 13:15:00,82.4,82.62,82.32,82.42,5703.0,73.1691,73.3645,73.0981,73.1869,5703.0
2020-04-02 13:20:00,82.36,82.36,82.12,82.2,9220.0,73.1336,73.1336,72.9205,72.9916,9220.0
2020-04-02 13:25:00,82.13,82.15,81.76,81.77,8504.0,72.9294,72.9472,72.6008,72.6097,8504.0
2020-04-02 13:30:00,81.71,81.78,81.5,81.7,9001.0,72.5564,72.6186,72.37,72.5476,9001.0
2020-04-02 13:35:00,81.76,81.88,81.56,81.74,9151.0,72.6008,72.7074,72.4232,72.5831,9151.0
2020-04-02 13:40:00,81.63,81.86,81.42,81.69,19670.0,72.4854,72.6896,72.2989,72.5387,19670.0
2020-04-02 13:45:00,81.62,81.65,81.43,81.58,4209.0,72.4765,72.5032,72.3078,72.441,4209.0
2020-04-02 13:50:00,81.54,82.19,81.54,82.1,10437.0,72.4055,72.9827,72.4055,72.9028,10437.0
2020-04-02 13:55:00,82.11,82.11,81.75,81.81,9451.0,72.9116,72.9116,72.592,72.6452,9451.0
2020-04-02 14:00:00,81.85,81.85,81.42,81.43,7816.0,72.6808,72.6808,72.2989,72.3078,7816.0
2020-04-02 14:05:00,81.47,81.51,81.22,81.37,25574.0,72.3433,72.3788,72.1213,72.2545,25574.0
2020-04-02 14:10:00,81.38,81.85,81.1,81.85,12425.0,72.2634,72.6808,72.0148,72.6808,12425.0
2020-04-02 14:15:00,81.86,81.92,81.56,81.65,18709.0,72.6896,72.7429,72.4232,72.5032,18709.0
2020-04-02 14:20:00,81.61,81.99,81.61,81.92,17263.0,72.4676,72.8051,72.4676,72.7429,17263.0
2020-04-02 14:25:00,81.81,82.66,81.74,82.58,15515.0,72.6452,73.4,72.5831,73.329,15515.0
2020-04-02 14:30:00,82.56,82.77,82.19,82.51,19858.0,73.3112,73.4977,72.9827,73.2668,19858.0
2020-04-02 14:35:00,82.61,82.88,82.46,82.65,7650.0,73.3556,73.5954,73.2224,73.3911,7650.0
2020-04-02 14:40:00,82.72,82.77,82.36,82.45,15288.0,73.4533,73.4977,73.1336,73.2135,15288.0
2020-04-02 14:45:00,82.42,82.88,82.37,82.55,17195.0,73.1869,73.5954,73.1425,73.3023,17195.0
2020-04-02 14:50:00,82.56,83.29,82.5,83.04,13310.0,73.3112,73.9594,73.2579,73.7375,13310.0
2020-04-02 14:55:00,83.05,83.39,82.96,83.39,11158.0,73.7463,74.0482,73.6664,74.0482,11158.0
2020-04-02 15:00:00,83.39,83.5,83.06,83.15,9971.0,74.0482,74.1459,73.7552,73.8351,9971.0
2020-04-02 15:05:00,83.15,83.24,82.87,83.22,11169.0,73.8351,73.915,73.5865,73.8973,11169.0
2020-04-02 15:10:00,83.29,83.29,82.82,82.86,9475.0,73.9594,73.9594,73.5421,73.5776,9475.0
2020-04-02 15:15:00,82.97,83.49,82.97,83.44,8659.0,73.6753,74.137,73.6753,74.0926,8659.0
2020-04-02 15:20:00,83.44,83.48,83.06,83.06,14118.0,74.0926,74.1282,73.7552,73.7552,14118.0
2020-04-02 15:25:00,83.06,83.16,82.81,82.99,11811.0,73.7552,73.844,73.5332,73.6931,11811.0
2020-04-02 15:30:00,83.05,83.22,82.58,82.72,25164.0,73.7463,73.8973,73.329,73.4533,25164.0
2020-04-02 15:35:00,82.71,82.9,82.35,82.52,13326.0,73.4444,73.6131,73.1247,73.2757,13326.0
2020-04-02 15:40:00,82.46,83.18,82.46,83.13,19233.0,73.2224,73.8618,73.2224,73.8174,19233.0
2020-04-02 15:45:00,83.12,83.4,82.68,82.78,18696.0,73.8085,74.0571,73.4178,73.5066,18696.0
2020-04-02 15:50:00,82.77,83.56,82.77,83.06,67133.0,73.4977,74.1992,73.4977,73.7552,67133.0
2020-04-02 15:55:00,83.11,83.49,82.84,83.37,124180.0,73.7996,74.137,73.5599,74.0305,124180.0
2020-04-03 09:30:00,82.75,83.25,82.44,82.95,40965.0,73.4799,73.9239,73.2047,73.6575,40965.0
2020-04-03 09:35:00,83.03,83.5,82.77,83.25,20382.0,73.7286,74.1459,73.4977,73.9239,20382.0
2020-04-03 09:40:00,83.4,83.73,83.01,83.38,15049.0,74.0571,74.3502,73.7108,74.0394,15049.0
2020-04-03 09:45:00,83.26,83.27,82.54,82.55,13619.0,73.9328,73.9417,73.2935,73.3023,13619.0
2020-04-03 09:50:00,82.74,82.96,82.48,82.76,7909.0,73.4711,73.6664,73.2402,73.4888,7909.0
2020-04-03 09:55:00,82.77,82.97,82.6,82.76,11837.0,73.4977,73.6753,73.3467,73.4888,11837.0
2020-04-03 10:00:00,82.86,83.14,82.58,82.72,12435.0,73.5776,73.8262,73.329,73.4533,12435.0
2020-04-03 10:05:00,82.74,82.96,82.62,82.65,9536.0,73.4711,73.6664,73.3645,73.3911,9536.0
2020-04-03 10:10:00,82.6,82.6,82.33,82.52,12918.0,73.3467,73.3467,73.107,73.2757,12918.0
2020-04-03 10:15:00,82.45,82.49,82.14,82.18,15905.0,73.2135,73.2491,72.9383,72.9738,15905.0
2020-04-03 10:20:00,82.12,82.36,81.87,82.21,14763.0,72.9205,73.1336,72.6985,73.0004,14763.0
2020-04-03 10:25:00,82.18,82.28,81.55,81.58,13539.0,72.9738,73.0626,72.4144,72.441,13539.0
2020-04-03 10:30:00,81.61,81.79,81.34,81.55,14191.0,72.4676,72.6275,72.2279,72.4144,14191.0
2020-04-03 10:35:00,81.45,81.62,81.22,81.25,16915.0,72.3256,72.4765,72.1213,72.148,16915.0
2020-04-03 10:40:00,81.22,81.31,81.02,81.23,14673.0,72.1213,72.2013,71.9437,72.1302,14673.0
2020-04-03 10:45:00,81.22,81.27,81.07,81.1,12500.0,72.1213,72.1657,71.9881,72.0148,12500.0
2020-04-03 10:50:00,81.14,81.14,80.68,80.8,32444.0,72.0503,72.0503,71.6418,71.7484,32444.0
2020-04-03 10:55:00,80.81,80.95,80.55,80.61,11656.0,71.7573,71.8816,71.5264,71.5797,11656.0
2020-04-03 11:00:00,80.72,81.19,80.72,80.97,10683.0,71.6773,72.0947,71.6773,71.8993,10683.0
2020-04-03 11:05:00,80.92,81.05,80.7,80.83,12936.0,71.8549,71.9704,71.6596,71.775,12936.0
2020-04-03 11:10:00,80.84,80.84,80.38,80.45,10411.0,71.7839,71.7839,71.3754,71.4376,10411.0
2020-04-03 11:15:00,80.38,80.39,80.14,80.22,29229.0,71.3754,71.3843,71.1623,71.2334,29229.0
2020-04-03 11:20:00,80.22,80.35,80.07,80.09,23810.0,71.2334,71.3488,71.1002,71.1179,23810.0
2020-04-03 11:25:00,80.11,80.5,80.11,80.39,13616.0,71.1357,71.482,71.1357,71.3843,13616.0
2020-04-03 11:30:00,80.3,80.86,80.09,80.86,11759.0,71.3044,71.8017,71.1179,71.8017,11759.0
2020-04-03 11:35:00,80.74,80.74,80.36,80.65,15832.0,71.6951,71.6951,71.3577,71.6152,15832.0
2020-04-03 11:40:00,80.66,80.66,80.26,80.32,8280.0,71.6241,71.6241,71.2689,71.3222,8280.0
2020-04-03 11:45:00,80.26,80.32,79.92,80.09,34952.0,71.2689,71.3222,70.967,71.1179,34952.0
2020-04-03 11:50:00,80.15,80.19,79.96,80.09,11974.0,71.1712,71.2067,71.0025,71.1179,11974.0
2020-04-03 11:55:00,80.08,80.19,80.0,80.08,12275.0,71.109,71.2067,71.038,71.109,12275.0
2020-04-03 12:00:00,80.08,80.64,80.08,80.61,13662.0,71.109,71.6063,71.109,71.5797,13662.0
2020-04-03 12:05:00,80.55,80.55,79.94,80.0,16753.0,71.5264,71.5264,70.9847,71.038,16753.0
2020-04-03 12:10:00,80.15,80.33,79.96,80.13,18622.0,71.1712,71.331,71.0025,71.1534,18622.0
2020-04-03 12:15:00,80.19,80.28,79.95,80.05,13633.0,71.2067,71.2866,70.9936,71.0824,13633.0
2020-04-03 12:20:00,79.99,80.31,79.99,80.01,10748.0,71.0291,71.3133,71.0291,71.0469,10748.0
2020-04-03 12:25:00,80.01,80.05,79.75,80.05,18901.0,71.0469,71.0824,70.816,71.0824,18901.0
2020-04-03 12:30:00,80.13,80.34,79.97,80.11,11968.0,71.1534,71.3399,71.0114,71.1357,11968.0
2020-04-03 12:35:00,80.11,80.56,80.1,80.56,23630.0,71.1357,71.5353,71.1268,71.5353,23630.0
2020-04-03 12:40:00,80.52,80.72,80.39,80.66,13706.0,71.4998,71.6773,71.3843,71.6241,13706.0
2020-04-03 12:45:00,80.63,80.63,80.27,80.32,7328.0,71.5974,71.5974,71.2778,71.3222,7328.0
2020-04-03 12:50:00,80.32,80.36,80.22,80.27,7683.0,71.3222,71.3577,71.2334,71.2778,7683.0
2020-04-03 12:55:00,80.23,80.4,80.21,80.31,5790.0,71.2422,71.3932,71.2245,71.3133,5790.0
2020-04-03 13:00:00,80.42,80.49,80.27,80.39,7000.0,71.411,71.4731,71.2778,71.3843,7000.0
2020-04-03 13:05:00,80.43,80.61,80.4,80.61,10502.0,71.4198,71.5797,71.3932,71.5797,10502.0
2020-04-03 13:10:00,80.64,80.64,80.28,80.3,7958.0,71.6063,71.6063,71.2866,71.3044,7958.0
2020-04-03 13:15:00,80.3,80.46,80.26,80.41,9150.0,71.3044,71.4465,71.2689,71.4021,9150.0
2020-04-03 13:20:00,80.49,80.49,80.26,80.3,8958.0,71.4731,71.4731,71.2689,71.3044,8958.0
2020-04-03 13:25:00,80.29,80.29,79.99,80.07,9168.0,71.2955,71.2955,71.0291,71.1002,9168.0
2020-04-03 13:30:00,80.01,80.01,79.76,79.82,18890.0,71.0469,71.0469,70.8249,70.8782,18890.0
2020-04-03 13:35:00,79.83,80.05,79.82,79.99,9923.0,70.8871,71.0824,70.8782,71.0291,9923.0
2020-04-03 13:40:00,79.96,79.96,79.51,79.72,12466.0,71.0025,71.0025,70.6029,70.7894,12466.0
2020-04-03 13:45:00,79.76,80.04,79.76,79.88,12642.0,70.8249,71.0735,70.8249,70.9314,12642.0
2020-04-03 13:50:00,79.91,80.0,79.71,79.76,6813.0,70.9581,71.038,70.7805,70.8249,6813.0
2020-04-03 13:55:00,79.75,79.84,79.71,79.8,8765.0,70.816,70.8959,70.7805,70.8604,8765.0
2020-04-03 14:00:00,79.82,80.0,79.65,79.74,9174.0,70.8782,71.038,70.7272,70.8071,9174.0
2020-04-03 14:05:00,79.77,79.79,79.51,79.65,9873.0,70.8338,70.8515,70.6029,70.7272,9873.0
2020-04-03 14:10:00,79.66,79.86,79.56,79.8,15402.0,70.7361,70.9137,70.6473,70.8604,15402.0
2020-04-03 14:15:00,79.86,79.97,79.74,79.75,12893.0,70.9137,71.0114,70.8071,70.816,12893.0
2020-04-03 14:20:00,79.71,79.97,79.71,79.9,19911.0,70.7805,71.0114,70.7805,70.9492,19911.0
2020-04-03 14:25:00,79.88,80.25,79.86,80.21,7035.0,70.9314,71.26,70.9137,71.2245,7035.0
2020-04-03 14:30:00,80.19,80.19,79.97,80.07,10098.0,71.2067,71.2067,71.0114,71.1002,10098.0
2020-04-03 14:35:00,80.14,80.2,79.94,79.94,11703.0,71.1623,71.2156,70.9847,70.9847,11703.0
2020-04-03 14:40:00,79.97,80.09,79.8,79.83,10700.0,71.0114,71.1179,70.8604,70.8871,10700.0
2020-04-03 14:45:00,79.81,80.12,79.75,80.12,13784.0,70.8693,71.1446,70.816,71.1446,13784.0
2020-04-03 14:50:00,80.09,80.69,80.09,80.45,15698.0,71.1179,71.6507,71.1179,71.4376,15698.0
2020-04-03 14:55:00,80.45,80.68,80.43,80.59,8305.0,71.4376,71.6418,71.4198,71.5619,8305.0
2020-04-03 15:00:00,80.64,80.79,80.12,80.17,42415.0,71.6063,71.7395,71.1446,71.189,42415.0
2020-04-03 15:05:00,80.19,80.27,80.05,80.1,7368.0,71.2067,71.2778,71.0824,71.1268,7368.0
2020-04-03 15:10:00,80.09,80.23,80.02,80.02,10350.0,71.1179,71.2422,71.0558,71.0558,10350.0
2020-04-03 15:15:00,80.04,80.44,80.04,80.26,14136.0,71.0735,71.4287,71.0735,71.2689,14136.0
2020-04-03 15:20:00,80.26,80.31,80.05,80.1,11374.0,71.2689,71.3133,71.0824,71.1268,11374.0
2020-04-03 15:25:00,80.05,80.29,80.02,80.25,12348.0,71.0824,71.2955,71.0558,71.26,12348.0
2020-04-03 15:30:00,80.21,80.34,79.99,80.04,33512.0,71.2245,71.3399,71.0291,71.0735,33512.0
2020-04-03 15:35:00,80.06,80.22,79.97,79.98,19915.0,71.0913,71.2334,71.0114,71.0202,19915.0
2020-04-03 15:40:00,80.02,80.06,79.7,79.74,25774.0,71.0558,71.0913,70.7716,70.8071,25774.0
2020-04-03 15:45:00,79.75,80.49,79.72,80.3,30809.0,70.816,71.4731,70.7894,71.3044,30809.0
2020-04-03 15:50:00,80.44,80.61,80.19,80.36,69199.0,71.4287,71.5797,71.2067,71.3577,69199.0
2020-04-03 15:55:00,80.36,80.49,80.12,80.24,93260.0,71.3577,71.4731,71.1446,71.2511,93260.0
2020-04-06 09:30:00,84.01,84.9,83.68,84.1,60157.0,74.5988,75.3891,74.3058,74.6787,60157.0
2020-04-06 09:35:00,84.28,84.62,84.02,84.57,41613.0,74.8385,75.1405,74.6077,75.0961,41613.0
2020-04-06 09:40:00,84.65,85.21,84.5,85.04,27894.0,75.1671,75.6644,75.0339,75.5134,27894.0
2020-04-06 09:45:00,85.08,85.83,84.93,85.53,26590.0,75.5489,76.2149,75.4157,75.9485,26590.0
2020-04-06 09:50:00,85.67,86.55,85.6,86.47,15934.0,76.0728,76.8542,76.0107,76.7832,15934.0
2020-04-06 09:55:00,86.42,86.46,85.93,86.11,14167.0,76.7388,76.7743,76.3037,76.4635,14167.0
2020-04-06 10:00:00,86.11,86.51,86.11,86.35,10785.0,76.4635,76.8187,76.4635,76.6766,10785.0
2020-04-06 10:05:00,86.34,86.4,85.85,86.1,15713.0,76.6678,76.721,76.2327,76.4547,15713.0
2020-04-06 10:10:00,86.12,86.83,86.09,86.56,12500.0,76.4724,77.1029,76.4458,76.8631,12500.0
2020-04-06 10:15:00,86.58,86.8,86.41,86.7,14647.0,76.8809,77.0762,76.7299,76.9874,14647.0
2020-04-06 10:20:00,86.62,86.75,86.4,86.63,12747.0,76.9164,77.0318,76.721,76.9253,12747.0
2020-04-06 10:25:00,86.62,86.91,86.36,86.89,23807.0,76.9164,77.1739,76.6855,77.1562,23807.0
2020-04-06 10:30:00,86.91,86.91,85.86,86.41,17921.0,77.1739,77.1739,76.2415,76.7299,17921.0
2020-04-06 10:35:00,86.34,86.52,86.1,86.38,9355.0,76.6678,76.8276,76.4547,76.7033,9355.0
2020-04-06 10:40:00,86.38,86.57,86.19,86.2,7920.0,76.7033,76.872,76.5346,76.5435,7920.0
2020-04-06 10:45:00,86.11,86.24,85.82,85.82,5275.0,76.4635,76.579,76.206,76.206,5275.0
2020-04-06 10:50:00,85.89,86.19,85.85,86.09,7103.0,76.2682,76.5346,76.2327,76.4458,7103.0
2020-04-06 10:55:00,86.09,86.44,86.07,86.26,6450.0,76.4458,76.7566,76.428,76.5967,6450.0
2020-04-06 11:00:00,86.26,86.55,86.08,86.42,18791.0,76.5967,76.8542,76.4369,76.7388,18791.0
2020-04-06 11:05:00,86.51,86.77,86.5,86.57,11450.0,76.8187,77.0496,76.8098,76.872,11450.0
2020-04-06 11:10:00,86.64,86.71,86.43,86.52,8369.0,76.9342,76.9963,76.7477,76.8276,8369.0
2020-04-06 11:15:00,86.5,86.6,86.37,86.53,8687.0,76.8098,76.8986,76.6944,76.8365,8687.0
2020-04-06 11:20:00,86.54,86.82,86.46,86.76,18834.0,76.8454,77.094,76.7743,77.0407,18834.0
2020-04-06 11:25:00,86.77,87.24,86.75,87.24,20608.0,77.0496,77.4669,77.0318,77.4669,20608.0
2020-04-06 11:30:00,87.19,87.5,87.09,87.31,21822.0,77.4225,77.6978,77.3337,77.5291,21822.0
2020-04-06 11:35:00,87.25,87.37,87.15,87.37,17912.0,77.4758,77.5824,77.387,77.5824,17912.0
2020-04-06 11:40:00,87.37,87.52,87.32,87.4,15180.0,77.5824,77.7156,77.538,77.609,15180.0
2020-04-06 11:45:00,87.39,87.69,87.32,87.59,18707.0,77.6001,77.8665,77.538,77.7777,18707.0
2020-04-06 11:50:00,87.55,87.56,87.3,87.49,9044.0,77.7422,77.7511,77.5202,77.6889,9044.0
2020-04-06 11:55:00,87.45,87.53,87.18,87.33,6792.0,77.6534,77.7245,77.4137,77.5469,6792.0
2020-04-06 12:00:00,87.33,87.45,87.1,87.45,17439.0,77.5469,77.6534,77.3426,77.6534,17439.0
2020-04-06 12:05:00,87.48,87.58,87.33,87.52,8091.0,77.6801,77.7689,77.5469,77.7156,8091.0
2020-04-06 12:10:00,87.5,87.83,87.47,87.83,11000.0,77.6978,77.9909,77.6712,77.9909,11000.0
2020-04-06 12:15:00,87.8,88.16,87.7,88.09,14202.0,77.9642,78.2839,77.8754,78.2217,14202.0
2020-04-06 12:20:00,88.1,88.22,88.03,88.18,11465.0,78.2306,78.3372,78.1684,78.3016,11465.0
2020-04-06 12:25:00,88.21,88.28,88.16,88.23,9157.0,78.3283,78.3904,78.2839,78.346,9157.0
2020-04-06 12:30:00,88.22,88.33,88.08,88.12,21051.0,78.3372,78.4348,78.2128,78.2484,21051.0
2020-04-06 12:35:00,88.23,88.31,88.07,88.21,9694.0,78.346,78.4171,78.204,78.3283,9694.0
2020-04-06 12:40:00,88.25,88.28,87.96,88.06,6434.0,78.3638,78.3904,78.1063,78.1951,6434.0
2020-04-06 12:45:00,88.07,88.07,87.61,87.61,15633.0,78.204,78.204,77.7955,77.7955,15633.0
2020-04-06 12:50:00,87.62,87.71,87.41,87.63,11384.0,77.8044,77.8843,77.6179,77.8133,11384.0
2020-04-06 12:55:00,87.58,87.82,87.58,87.72,4930.0,77.7689,77.982,77.7689,77.8932,4930.0
2020-04-06 13:00:00,87.77,87.84,87.69,87.7,2257.0,77.9376,77.9997,77.8665,77.8754,2257.0
2020-04-06 13:05:00,87.71,87.97,87.71,87.9,6544.0,77.8843,78.1152,77.8843,78.053,6544.0
2020-04-06 13:10:00,87.87,88.04,87.87,87.95,7632.0,78.0264,78.1773,78.0264,78.0974,7632.0
2020-04-06 13:15:00,87.99,88.11,87.89,88.1,7828.0,78.1329,78.2395,78.0441,78.2306,7828.0
2020-04-06 13:20:00,88.13,88.27,88.07,88.26,6290.0,78.2572,78.3816,78.204,78.3727,6290.0
2020-04-06 13:25:00,88.24,88.26,88.1,88.14,10258.0,78.3549,78.3727,78.2306,78.2661,10258.0
2020-04-06 13:30:00,88.16,88.16,87.97,87.98,21181.0,78.2839,78.2839,78.1152,78.124,21181.0
2020-04-06 13:35:00,87.98,88.11,87.82,87.83,23859.0,78.124,78.2395,77.982,77.9909,23859.0
2020-04-06 13:40:00,87.85,88.3,87.82,88.3,86725.0,78.0086,78.4082,77.982,78.4082,86725.0
2020-04-06 13:45:00,88.26,88.3,88.04,88.2,14740.0,78.3727,78.4082,78.1773,78.3194,14740.0
2020-04-06 13:50:00,88.17,88.39,88.11,88.18,19266.0,78.2928,78.4881,78.2395,78.3016,19266.0
2020-04-06 13:55:00,88.13,88.22,88.0,88.1,18175.0,78.2572,78.3372,78.1418,78.2306,18175.0
2020-04-06 14:00:00,88.08,88.09,87.62,87.67,21856.0,78.2128,78.2217,77.8044,77.8488,21856.0
2020-04-06 14:05:00,87.69,87.84,87.59,87.62,18499.0,77.8665,77.9997,77.7777,77.8044,18499.0
2020-04-06 14:10:00,87.58,87.58,87.23,87.26,25899.0,77.7689,77.7689,77.4581,77.4847,25899.0
2020-04-06 14:15:00,87.28,87.54,87.24,87.48,19435.0,77.5025,77.7333,77.4669,77.6801,19435.0
2020-04-06 14:20:00,87.54,87.67,87.32,87.53,11339.0,77.7333,77.8488,77.538,77.7245,11339.0
2020-04-06 14:25:00,87.56,87.62,87.3,87.42,18884.0,77.7511,77.8044,77.5202,77.6268,18884.0
2020-04-06 14:30:00,87.39,87.55,87.29,87.33,9131.0,77.6001,77.7422,77.5113,77.5469,9131.0
2020-04-06 14:35:00,87.37,87.73,87.37,87.68,9512.0,77.5824,77.9021,77.5824,77.8577,9512.0
2020-04-06 14:40:00,87.69,87.75,87.53,87.71,5460.0,77.8665,77.9198,77.7245,77.8843,5460.0
2020-04-06 14:45:00,87.63,87.95,87.63,87.89,8131.0,77.8133,78.0974,77.8133,78.0441,8131.0
2020-04-06 14:50:00,87.83,87.96,87.81,87.9,4110.0,77.9909,78.1063,77.9731,78.053,4110.0
2020-04-06 14:55:00,87.86,88.18,87.82,88.15,26849.0,78.0175,78.3016,77.982,78.275,26849.0
2020-04-06 15:00:00,88.1,88.36,88.1,88.34,20522.0,78.2306,78.4615,78.2306,78.4437,20522.0
2020-04-06 15:05:00,88.29,88.87,88.25,88.82,25451.0,78.3993,78.9143,78.3638,78.8699,25451.0
2020-04-06 15:10:00,88.8,89.08,88.58,88.64,24972.0,78.8522,79.1008,78.6568,78.7101,24972.0
2020-04-06 15:15:00,88.65,88.89,88.53,88.57,11510.0,78.719,78.9321,78.6124,78.648,11510.0
2020-04-06 15:20:00,88.54,88.94,88.52,88.91,16526.0,78.6213,78.9765,78.6036,78.9499,16526.0
2020-04-06 15:25:00,88.95,89.17,88.91,89.17,17655.0,78.9854,79.1807,78.9499,79.1807,17655.0
2020-04-06 15:30:00,89.2,89.3,89.01,89.11,23883.0,79.2074,79.2962,79.0387,79.1275,23883.0
2020-04-06 15:35:00,89.13,89.38,88.99,89.16,20602.0,79.1452,79.3672,79.0209,79.1719,20602.0
2020-04-06 15:40:00,89.2,89.47,89.18,89.36,23853.0,79.2074,79.4471,79.1896,79.3495,23853.0
2020-04-06 15:45:00,89.38,89.41,88.88,89.15,37701.0,79.3672,79.3939,78.9232,79.163,37701.0
2020-04-06 15:50:00,89.12,90.04,89.12,90.01,79504.0,79.1363,79.9533,79.1363,79.9266,79504.0
2020-04-06 15:55:00,90.18,90.22,89.42,89.72,305312.0,80.0776,80.1131,79.4027,79.6691,305312.0
2020-04-07 09:30:00,93.0,93.88,92.36,92.71,83923.0,82.5817,83.3631,82.0134,82.3242,83923.0
2020-04-07 09:35:00,92.8,92.97,91.53,91.95,144928.0,82.4041,82.555,81.2764,81.6493,144928.0
2020-04-07 09:40:00,91.6,92.77,91.54,92.57,48978.0,81.3385,82.3774,81.2852,82.1999,48978.0
2020-04-07 09:45:00,92.6,92.8,92.02,92.03,32507.0,82.2265,82.4041,81.7115,81.7203,32507.0
2020-04-07 09:50:00,92.18,93.5,92.02,93.26,28161.0,81.8535,83.0257,81.7115,82.8126,28161.0
2020-04-07 09:55:00,93.34,93.48,92.84,93.16,19270.0,82.8836,83.0079,82.4396,82.7238,19270.0
2020-04-07 10:00:00,93.26,93.55,92.83,93.05,30748.0,82.8126,83.0701,82.4307,82.6261,30748.0
2020-04-07 10:05:00,93.04,93.36,92.53,92.55,59254.0,82.6172,82.9014,82.1643,82.1821,59254.0
2020-04-07 10:10:00,92.52,92.59,90.95,91.16,48180.0,82.1555,82.2176,80.7613,80.9478,48180.0
2020-04-07 10:15:00,91.15,91.53,90.38,91.5,35792.0,80.9389,81.2764,80.2552,81.2497,35792.0
2020-04-07 10:20:00,91.51,91.58,90.82,91.17,22835.0,81.2586,81.3208,80.6459,80.9567,22835.0
2020-04-07 10:25:00,91.13,91.67,90.93,90.93,28645.0,80.9212,81.4007,80.7436,80.7436,28645.0
2020-04-07 10:30:00,91.05,92.13,91.03,91.85,21475.0,80.8501,81.8091,80.8324,81.5605,21475.0
2020-04-07 10:35:00,91.82,91.93,91.57,91.74,8403.0,81.5339,81.6315,81.3119,81.4628,8403.0
2020-04-07 10:40:00,91.65,91.65,90.87,90.87,12891.0,81.3829,81.3829,80.6903,80.6903,12891.0
2020-04-07 10:45:00,90.98,91.21,90.27,90.36,11685.0,80.788,80.9922,80.1575,80.2374,11685.0
2020-04-07 10:50:00,90.45,90.46,89.86,90.18,28044.0,80.3173,80.3262,79.7934,80.0776,28044.0
2020-04-07 10:55:00,90.17,90.46,89.91,89.92,20059.0,80.0687,80.3262,79.8378,79.8467,20059.0
2020-04-07 11:00:00,90.01,90.33,89.82,90.29,15294.0,79.9266,80.2108,79.7579,80.1753,15294.0
2020-04-07 11:05:00,90.28,90.71,90.06,90.56,10581.0,80.1664,80.5482,79.971,80.415,10581.0
2020-04-07 11:10:00,90.68,91.11,90.67,90.99,17563.0,80.5216,80.9034,80.5127,80.7969,17563.0
2020-04-07 11:15:00,91.2,91.62,91.12,91.35,16627.0,80.9833,81.3563,80.9123,81.1165,16627.0
2020-04-07 11:20:00,91.41,91.44,90.87,91.15,9302.0,81.1698,81.1964,80.6903,80.9389,9302.0
2020-04-07 11:25:00,91.22,91.59,90.67,91.59,12580.0,81.0011,81.3296,80.5127,81.3296,12580.0
2020-04-07 11:30:00,91.4,91.75,91.4,91.73,12094.0,81.1609,81.4717,81.1609,81.454,12094.0
2020-04-07 11:35:00,91.75,91.79,91.43,91.79,9566.0,81.4717,81.5072,81.1876,81.5072,9566.0
2020-04-07 11:40:00,91.79,92.14,91.71,92.02,17019.0,81.5072,81.818,81.4362,81.7115,17019.0
2020-04-07 11:45:00,92.02,92.23,91.67,92.13,18426.0,81.7115,81.8979,81.4007,81.8091,18426.0
2020-04-07 11:50:00,92.11,92.2,91.95,92.19,13114.0,81.7914,81.8713,81.6493,81.8624,13114.0
2020-04-07 11:55:00,92.18,92.29,92.0,92.29,26310.0,81.8535,81.9512,81.6937,81.9512,26310.0
2020-04-07 12:00:00,92.32,92.93,92.22,92.88,31396.0,81.9779,82.5195,81.8891,82.4751,31396.0
2020-04-07 12:05:00,92.95,93.37,92.95,93.33,37504.0,82.5373,82.9102,82.5373,82.8747,37504.0
2020-04-07 12:10:00,93.37,93.42,93.17,93.25,11002.0,82.9102,82.9546,82.7326,82.8037,11002.0
2020-04-07 12:15:00,93.31,93.58,93.26,93.4,25423.0,82.857,83.0967,82.8126,82.9369,25423.0
2020-04-07 12:20:00,93.36,93.61,92.91,92.95,15166.0,82.9014,83.1233,82.5018,82.5373,15166.0
2020-04-07 12:25:00,92.86,93.21,92.79,93.2,15518.0,82.4574,82.7682,82.3952,82.7593,15518.0
2020-04-07 12:30:00,93.2,93.33,92.67,92.78,9366.0,82.7593,82.8747,82.2887,82.3863,9366.0
2020-04-07 12:35:00,92.83,92.9,92.5,92.55,16919.0,82.4307,82.4929,82.1377,82.1821,16919.0
2020-04-07 12:40:00,92.57,93.02,92.57,92.8,10400.0,82.1999,82.5994,82.1999,82.4041,10400.0
2020-04-07 12:45:00,92.84,93.11,92.75,92.97,18351.0,82.4396,82.6794,82.3597,82.555,18351.0
2020-04-07 12:50:00,92.88,92.88,92.52,92.63,6752.0,82.4751,82.4751,82.1555,82.2531,6752.0
2020-04-07 12:55:00,92.62,92.98,92.62,92.76,6551.0,82.2443,82.5639,82.2443,82.3686,6551.0
2020-04-07 13:00:00,92.77,93.23,92.77,93.15,24292.0,82.3774,82.7859,82.3774,82.7149,24292.0
2020-04-07 13:05:00,93.09,93.54,93.09,93.32,16896.0,82.6616,83.0612,82.6616,82.8658,16896.0
2020-04-07 13:10:00,93.39,93.53,93.16,93.38,8643.0,82.928,83.0523,82.7238,82.9191,8643.0
2020-04-07 13:15:00,93.34,93.34,92.99,93.0,5790.0,82.8836,82.8836,82.5728,82.5817,5790.0
2020-04-07 13:20:00,92.98,93.18,92.81,93.11,3863.0,82.5639,82.7415,82.413,82.6794,3863.0
2020-04-07 13:25:00,93.01,93.2,92.98,93.2,3053.0,82.5906,82.7593,82.5639,82.7593,3053.0
2020-04-07 13:30:00,93.25,93.25,92.76,92.83,4682.0,82.8037,82.8037,82.3686,82.4307,4682.0
2020-04-07 13:35:00,92.88,92.92,92.66,92.72,5727.0,82.4751,82.5106,82.2798,82.333,5727.0
2020-04-07 13:40:00,92.54,92.9,92.51,92.71,7581.0,82.1732,82.4929,82.1466,82.3242,7581.0
2020-04-07 13:45:00,92.69,92.95,92.66,92.7,9078.0,82.3064,82.5373,82.2798,82.3153,9078.0
2020-04-07 13:50:00,92.66,92.69,92.31,92.5,9002.0,82.2798,82.3064,81.969,82.1377,9002.0
2020-04-07 13:55:00,92.44,92.55,92.25,92.28,6847.0,82.0844,82.1821,81.9157,81.9423,6847.0
2020-04-07 14:00:00,92.34,92.42,92.11,92.14,8216.0,81.9956,82.0667,81.7914,81.818,8216.0
2020-04-07 14:05:00,92.07,92.07,91.37,91.48,10905.0,81.7559,81.7559,81.1343,81.232,10905.0
2020-04-07 14:10:00,91.51,91.75,91.39,91.48,13426.0,81.2586,81.4717,81.152,81.232,13426.0
2020-04-07 14:15:00,91.47,91.56,91.11,91.18,7211.0,81.2231,81.303,80.9034,80.9656,7211.0
2020-04-07 14:20:00,91.19,91.85,91.15,91.61,6054.0,80.9744,81.5605,80.9389,81.3474,6054.0
2020-04-07 14:25:00,91.6,92.06,91.58,91.91,19927.0,81.3385,81.747,81.3208,81.6138,19927.0
2020-04-07 14:30:00,91.86,92.02,91.47,91.55,5355.0,81.5694,81.7115,81.2231,81.2941,5355.0
2020-04-07 14:35:00,91.54,91.54,91.2,91.22,5699.0,81.2852,81.2852,80.9833,81.0011,5699.0
2020-04-07 14:40:00,91.15,91.19,90.62,90.66,6348.0,80.9389,80.9744,80.4683,80.5038,6348.0
2020-04-07 14:45:00,90.71,91.0,90.51,90.6,11434.0,80.5482,80.8057,80.3706,80.4505,11434.0
2020-04-07 14:50:00,90.6,90.67,90.12,90.25,17028.0,80.4505,80.5127,80.0243,80.1398,17028.0
2020-04-07 14:55:00,90.11,90.4,90.06,90.15,14758.0,80.0154,80.2729,79.971,80.051,14758.0
2020-04-07 15:00:00,90.22,90.67,90.16,90.62,8987.0,80.1131,80.5127,80.0598,80.4683,8987.0
2020-04-07 15:05:00,90.58,90.93,90.5,90.91,8287.0,80.4328,80.7436,80.3617,80.7258,8287.0
2020-04-07 15:10:00,91.28,91.42,91.11,91.18,8964.0,81.0544,81.1787,80.9034,80.9656,8964.0
2020-04-07 15:15:00,91.27,91.34,90.67,90.74,6194.0,81.0455,81.1076,80.5127,80.5749,6194.0
2020-04-07 15:20:00,90.72,90.72,90.13,90.14,17311.0,80.5571,80.5571,80.0332,80.0421,17311.0
2020-04-07 15:25:00,90.25,90.8,90.22,90.4,15044.0,80.1398,80.6281,80.1131,80.2729,15044.0
2020-04-07 15:30:00,90.48,90.78,90.26,90.78,16041.0,80.344,80.6104,80.1486,80.6104,16041.0
2020-04-07 15:35:00,90.72,91.03,90.47,91.02,7961.0,80.5571,80.8324,80.3351,80.8235,7961.0
2020-04-07 15:40:00,91.02,91.27,90.87,90.88,8952.0,80.8235,81.0455,80.6903,80.6992,8952.0
2020-04-07 15:45:00,90.91,91.64,90.9,91.64,22181.0,80.7258,81.374,80.7169,81.374,22181.0
2020-04-07 15:50:00,91.63,91.63,89.89,90.38,34911.0,81.3652,81.3652,79.8201,80.2552,34911.0
2020-04-07 15:55:00,90.43,90.62,89.56,89.89,72086.0,80.2996,80.4683,79.527,79.8201,72086.0
2020-04-08 09:30:00,91.6,92.0,90.72,91.22,60496.0,81.3385,81.6937,80.5571,81.0011,60496.0
2020-04-08 09:35:00,91.11,91.57,90.5,90.55,27270.0,80.9034,81.3119,80.3617,80.4061,27270.0
2020-04-08 09:40:00,90.77,91.08,90.63,90.68,8047.0,80.6015,80.8768,80.4772,80.5216,8047.0
2020-04-08 09:45:00,90.84,90.99,89.91,90.07,10654.0,80.6637,80.7969,79.8378,79.9799,10654.0
2020-04-08 09:50:00,90.17,90.56,90.05,90.42,8114.0,80.0687,80.415,79.9622,80.2907,8114.0
2020-04-08 09:55:00,90.43,90.43,89.83,90.0,14021.0,80.2996,80.2996,79.7668,79.9178,14021.0
2020-04-08 10:00:00,90.08,90.46,89.87,89.92,13497.0,79.9888,80.3262,79.8023,79.8467,13497.0
2020-04-08 10:05:00,89.93,90.04,89.14,89.43,17499.0,79.8556,79.9533,79.1541,79.4116,17499.0
2020-04-08 10:10:00,89.49,89.79,89.45,89.59,9806.0,79.4649,79.7313,79.4294,79.5537,9806.0
2020-04-08 10:15:00,89.54,90.12,89.54,90.11,18853.0,79.5093,80.0243,79.5093,80.0154,18853.0
2020-04-08 10:20:00,90.06,90.17,89.87,89.99,18386.0,79.971,80.0687,79.8023,79.9089,18386.0
2020-04-08 10:25:00,90.05,90.68,89.96,90.34,12060.0,79.9622,80.5216,79.8822,80.2197,12060.0
2020-04-08 10:30:00,90.47,91.27,90.19,91.0,54027.0,80.3351,81.0455,80.0865,80.8057,54027.0
2020-04-08 10:35:00,90.94,91.39,90.73,91.28,25203.0,80.7525,81.152,80.566,81.0544,25203.0
2020-04-08 10:40:00,91.35,92.3,91.35,91.66,41665.0,81.1165,81.9601,81.1165,81.3918,41665.0
2020-04-08 10:45:00,91.69,92.29,91.61,92.13,23453.0,81.4184,81.9512,81.3474,81.8091,23453.0
2020-04-08 10:50:00,92.17,92.91,92.07,92.15,36185.0,81.8447,82.5018,81.7559,81.8269,36185.0
2020-04-08 10:55:00,92.21,92.4,91.98,92.19,14366.0,81.8802,82.0489,81.6759,81.8624,14366.0
2020-04-08 11:00:00,92.25,92.44,92.13,92.28,5446.0,81.9157,82.0844,81.8091,81.9423,5446.0
2020-04-08 11:05:00,92.17,92.31,91.97,92.13,7796.0,81.8447,81.969,81.6671,81.8091,7796.0
2020-04-08 11:10:00,92.08,92.63,92.08,92.48,10082.0,81.7647,82.2531,81.7647,82.1199,10082.0
2020-04-08 11:15:00,92.37,93.26,92.37,93.03,22753.0,82.0223,82.8126,82.0223,82.6083,22753.0
2020-04-08 11:20:00,93.03,93.71,93.03,93.26,25499.0,82.6083,83.2121,82.6083,82.8126,25499.0
2020-04-08 11:25:00,93.38,93.63,93.19,93.55,9966.0,82.9191,83.1411,82.7504,83.0701,9966.0
2020-04-08 11:30:00,93.55,93.63,93.33,93.5,19696.0,83.0701,83.1411,82.8747,83.0257,19696.0
2020-04-08 11:35:00,93.52,93.6,93.43,93.56,6076.0,83.0434,83.1145,82.9635,83.0789,6076.0
2020-04-08 11:40:00,93.61,93.71,93.4,93.42,8063.0,83.1233,83.2121,82.9369,82.9546,8063.0
2020-04-08 11:45:00,93.38,93.7,93.38,93.66,7101.0,82.9191,83.2033,82.9191,83.1677,7101.0
2020-04-08 11:50:00,93.62,93.66,93.39,93.42,18134.0,83.1322,83.1677,82.928,82.9546,18134.0
2020-04-08 11:55:00,93.44,93.74,93.3,93.67,15662.0,82.9724,83.2388,82.8481,83.1766,15662.0
2020-04-08 12:00:00,93.66,93.8,93.53,93.75,9139.0,83.1677,83.2921,83.0523,83.2477,9139.0
2020-04-08 12:05:00,93.77,94.18,93.73,93.98,14905.0,83.2654,83.6295,83.2299,83.4519,14905.0
2020-04-08 12:10:00,94.01,94.02,93.75,93.98,12511.0,83.4785,83.4874,83.2477,83.4519,12511.0
2020-04-08 12:15:00,94.03,94.21,94.01,94.19,14782.0,83.4963,83.6561,83.4785,83.6384,14782.0
2020-04-08 12:20:00,94.16,94.4,94.08,94.29,15322.0,83.6117,83.8248,83.5407,83.7272,15322.0
2020-04-08 12:25:00,94.26,94.32,93.87,93.95,8108.0,83.7005,83.7538,83.3542,83.4253,8108.0
2020-04-08 12:30:00,94.06,94.08,93.88,94.07,4163.0,83.5229,83.5407,83.3631,83.5318,4163.0
2020-04-08 12:35:00,94.1,94.24,93.65,93.97,17378.0,83.5585,83.6828,83.1589,83.443,17378.0
2020-04-08 12:40:00,93.93,94.06,93.7,93.78,11004.0,83.4075,83.5229,83.2033,83.2743,11004.0
2020-04-08 12:45:00,93.84,93.98,93.81,93.87,6149.0,83.3276,83.4519,83.3009,83.3542,6149.0
2020-04-08 12:50:00,93.77,93.77,93.5,93.6,6772.0,83.2654,83.2654,83.0257,83.1145,6772.0
2020-04-08 12:55:00,93.59,93.84,93.52,93.79,6178.0,83.1056,83.3276,83.0434,83.2832,6178.0
2020-04-08 13:00:00,93.87,93.91,93.66,93.91,4826.0,83.3542,83.3897,83.1677,83.3897,4826.0
2020-04-08 13:05:00,93.82,94.08,93.7,93.91,6503.0,83.3098,83.5407,83.2033,83.3897,6503.0
2020-04-08 13:10:00,93.86,94.06,93.76,93.93,6149.0,83.3453,83.5229,83.2565,83.4075,6149.0
2020-04-08 13:15:00,93.93,94.05,93.91,94.04,6914.0,83.4075,83.5141,83.3897,83.5052,6914.0
2020-04-08 13:20:00,94.08,94.21,94.06,94.2,9224.0,83.5407,83.6561,83.5229,83.6473,9224.0
2020-04-08 13:25:00,94.22,94.23,93.85,93.87,7000.0,83.665,83.6739,83.3365,83.3542,7000.0
2020-04-08 13:30:00,93.87,93.94,93.57,93.59,5418.0,83.3542,83.4164,83.0878,83.1056,5418.0
2020-04-08 13:35:00,93.58,93.63,93.42,93.47,9904.0,83.0967,83.1411,82.9546,82.999,9904.0
2020-04-08 13:40:00,93.51,93.61,93.4,93.47,8330.0,83.0345,83.1233,82.9369,82.999,8330.0
2020-04-08 13:45:00,93.51,93.56,93.19,93.42,12382.0,83.0345,83.0789,82.7504,82.9546,12382.0
2020-04-08 13:50:00,93.44,93.47,93.2,93.37,11564.0,82.9724,82.999,82.7593,82.9102,11564.0
2020-04-08 13:55:00,93.36,93.36,92.89,93.03,10401.0,82.9014,82.9014,82.484,82.6083,10401.0
2020-04-08 14:00:00,93.18,93.27,93.0,93.13,14726.0,82.7415,82.8214,82.5817,82.6971,14726.0
2020-04-08 14:05:00,93.17,93.38,93.13,93.37,12529.0,82.7326,82.9191,82.6971,82.9102,12529.0
2020-04-08 14:10:00,93.37,93.42,93.24,93.32,16242.0,82.9102,82.9546,82.7948,82.8658,16242.0
2020-04-08 14:15:00,93.39,93.86,93.37,93.78,81184.0,82.928,83.3453,82.9102,83.2743,81184.0
2020-04-08 14:20:00,93.89,94.05,93.67,94.05,116660.0,83.372,83.5141,83.1766,83.5141,116660.0
2020-04-08 14:25:00,94.11,94.13,93.84,93.97,7916.0,83.5673,83.5851,83.3276,83.443,7916.0
2020-04-08 14:30:00,94.01,94.13,93.89,94.01,11091.0,83.4785,83.5851,83.372,83.4785,11091.0
2020-04-08 14:35:00,93.95,94.11,93.92,94.09,21214.0,83.4253,83.5673,83.3986,83.5496,21214.0
2020-04-08 14:40:00,94.09,94.3,94.05,94.05,25189.0,83.5496,83.736,83.5141,83.5141,25189.0
2020-04-08 14:45:00,94.12,94.19,93.58,93.58,14376.0,83.5762,83.6384,83.0967,83.0967,14376.0
2020-04-08 14:50:00,93.55,93.85,93.54,93.75,12968.0,83.0701,83.3365,83.0612,83.2477,12968.0
2020-04-08 14:55:00,93.73,93.73,93.09,93.09,48324.0,83.2299,83.2299,82.6616,82.6616,48324.0
2020-04-08 15:00:00,93.15,93.33,93.06,93.13,19987.0,82.7149,82.8747,82.635,82.6971,19987.0
2020-04-08 15:05:00,93.15,93.49,93.02,93.36,12163.0,82.7149,83.0168,82.5994,82.9014,12163.0
2020-04-08 15:10:00,93.32,93.38,92.87,93.02,15142.0,82.8658,82.9191,82.4662,82.5994,15142.0
2020-04-08 15:15:00,92.99,93.21,92.93,92.93,22476.0,82.5728,82.7682,82.5195,82.5195,22476.0
2020-04-08 15:20:00,92.92,92.96,92.35,92.42,31307.0,82.5106,82.5462,82.0045,82.0667,31307.0
2020-04-08 15:25:00,92.46,92.95,92.46,92.81,25649.0,82.1022,82.5373,82.1022,82.413,25649.0
2020-04-08 15:30:00,92.84,93.44,92.83,92.99,28544.0,82.4396,82.9724,82.4307,82.5728,28544.0
2020-04-08 15:35:00,93.0,93.06,92.84,92.87,23655.0,82.5817,82.635,82.4396,82.4662,23655.0
2020-04-08 15:40:00,92.89,93.07,92.56,93.05,30039.0,82.484,82.6438,82.191,82.6261,30039.0
2020-04-08 15:45:00,93.02,93.43,92.95,93.4,22033.0,82.5994,82.9635,82.5373,82.9369,22033.0
2020-04-08 15:50:00,93.39,93.65,93.05,93.41,78067.0,82.928,83.1589,82.6261,82.9458,78067.0
2020-04-08 15:55:00,93.42,93.45,92.92,92.98,210639.0,82.9546,82.9813,82.5106,82.5639,210639.0
2020-04-09 09:30:00,94.9,95.3,93.82,94.22,105219.0,84.2688,84.624,83.3098,83.665,105219.0
2020-04-09 09:35:00,94.19,94.74,93.68,93.85,27150.0,83.6384,84.1268,83.1855,83.3365,27150.0
2020-04-09 09:40:00,94.0,94.73,93.58,94.55,25329.0,83.4697,84.1179,83.0967,83.958,25329.0
2020-04-09 09:45:00,94.48,94.49,93.73,93.96,23907.0,83.8959,83.9048,83.2299,83.4341,23907.0
2020-04-09 09:50:00,93.93,94.19,93.57,94.19,23209.0,83.4075,83.6384,83.0878,83.6384,23209.0
2020-04-09 09:55:00,94.1,94.73,94.08,94.59,30971.0,83.5585,84.1179,83.5407,83.9936,30971.0
2020-04-09 10:00:00,94.48,94.86,94.31,94.4,31972.0,83.8959,84.2333,83.7449,83.8248,31972.0
2020-04-09 10:05:00,94.32,94.45,93.5,93.5,37142.0,83.7538,83.8692,83.0257,83.0257,37142.0
2020-04-09 10:10:00,93.51,93.84,92.39,92.54,80580.0,83.0345,83.3276,82.04,82.1732,80580.0
2020-04-09 10:15:00,92.55,92.58,91.08,91.22,63394.0,82.1821,82.2087,80.8768,81.0011,63394.0
2020-04-09 10:20:00,91.2,91.33,90.61,91.26,49276.0,80.9833,81.0988,80.4594,81.0366,49276.0
2020-04-09 10:25:00,91.27,92.26,91.27,92.24,40252.0,81.0455,81.9246,81.0455,81.9068,40252.0
2020-04-09 10:30:00,92.2,92.39,91.85,92.39,33333.0,81.8713,82.04,81.5605,82.04,33333.0
2020-04-09 10:35:00,92.44,93.1,92.44,92.7,56325.0,82.0844,82.6705,82.0844,82.3153,56325.0
2020-04-09 10:40:00,92.75,92.86,92.41,92.86,36144.0,82.3597,82.4574,82.0578,82.4574,36144.0
2020-04-09 10:45:00,92.8,92.99,92.67,92.87,16620.0,82.4041,82.5728,82.2887,82.4662,16620.0
2020-04-09 10:50:00,92.8,92.84,91.48,91.52,37555.0,82.4041,82.4396,81.232,81.2675,37555.0
2020-04-09 10:55:00,91.52,91.86,91.48,91.84,28482.0,81.2675,81.5694,81.232,81.5516,28482.0
2020-04-09 11:00:00,91.79,91.79,91.26,91.47,19002.0,81.5072,81.5072,81.0366,81.2231,19002.0
2020-04-09 11:05:00,91.42,92.07,91.19,92.07,20356.0,81.1787,81.7559,80.9744,81.7559,20356.0
2020-04-09 11:10:00,92.06,92.25,91.38,91.58,13931.0,81.747,81.9157,81.1432,81.3208,13931.0
2020-04-09 11:15:00,91.54,91.54,91.1,91.23,14206.0,81.2852,81.2852,80.8945,81.01,14206.0
2020-04-09 11:20:00,91.28,91.35,90.68,90.68,24643.0,81.0544,81.1165,80.5216,80.5216,24643.0
2020-04-09 11:25:00,90.8,91.37,90.62,91.32,20068.0,80.6281,81.1343,80.4683,81.0899,20068.0
2020-04-09 11:30:00,91.34,91.78,91.31,91.78,13248.0,81.1076,81.4984,81.081,81.4984,13248.0
2020-04-09 11:35:00,91.77,92.25,91.71,92.25,9977.0,81.4895,81.9157,81.4362,81.9157,9977.0
2020-04-09 11:40:00,92.3,93.08,92.25,92.99,28868.0,81.9601,82.6527,81.9157,82.5728,28868.0
2020-04-09 11:45:00,93.01,93.38,93.01,93.28,16014.0,82.5906,82.9191,82.5906,82.8303,16014.0
2020-04-09 11:50:00,93.22,93.27,92.86,93.21,10322.0,82.777,82.8214,82.4574,82.7682,10322.0
2020-04-09 11:55:00,93.15,93.45,93.1,93.37,11625.0,82.7149,82.9813,82.6705,82.9102,11625.0
2020-04-09 12:00:00,93.38,93.52,93.29,93.51,7795.0,82.9191,83.0434,82.8392,83.0345,7795.0
2020-04-09 12:05:00,93.51,93.52,93.2,93.5,11614.0,83.0345,83.0434,82.7593,83.0257,11614.0
2020-04-09 12:10:00,93.5,93.52,93.21,93.43,9906.0,83.0257,83.0434,82.7682,82.9635,9906.0
2020-04-09 12:15:00,93.41,93.55,93.29,93.5,8782.0,82.9458,83.0701,82.8392,83.0257,8782.0
2020-04-09 12:20:00,93.5,93.5,93.25,93.34,7233.0,83.0257,83.0257,82.8037,82.8836,7233.0
2020-04-09 12:25:00,93.31,93.32,92.8,92.8,12068.0,82.857,82.8658,82.4041,82.4041,12068.0
2020-04-09 12:30:00,92.82,92.89,92.57,92.58,11225.0,82.4218,82.484,82.1999,82.2087,11225.0
2020-04-09 12:35:00,92.56,92.67,92.42,92.63,17654.0,82.191,82.2887,82.0667,82.2531,17654.0
2020-04-09 12:40:00,92.63,92.78,92.58,92.59,7157.0,82.2531,82.3863,82.2087,82.2176,7157.0
2020-04-09 12:45:00,92.69,92.85,92.55,92.83,5177.0,82.3064,82.4485,82.1821,82.4307,5177.0
2020-04-09 12:50:00,92.83,93.22,92.82,93.17,8161.0,82.4307,82.777,82.4218,82.7326,8161.0
2020-04-09 12:55:00,93.13,93.43,93.07,93.41,7949.0,82.6971,82.9635,82.6438,82.9458,7949.0
2020-04-09 13:00:00,93.4,93.42,93.25,93.25,5036.0,82.9369,82.9546,82.8037,82.8037,5036.0
2020-04-09 13:05:00,93.27,93.39,93.22,93.32,4234.0,82.8214,82.928,82.777,82.8658,4234.0
2020-04-09 13:10:00,93.33,93.33,92.99,93.12,4549.0,82.8747,82.8747,82.5728,82.6882,4549.0
2020-04-09 13:15:00,93.15,93.15,92.92,93.12,5088.0,82.7149,82.7149,82.5106,82.6882,5088.0
2020-04-09 13:20:00,93.16,93.18,93.01,93.02,7807.0,82.7238,82.7415,82.5906,82.5994,7807.0
2020-04-09 13:25:00,93.02,93.08,92.87,93.02,4902.0,82.5994,82.6527,82.4662,82.5994,4902.0
2020-04-09 13:30:00,93.06,93.1,92.81,92.81,6317.0,82.635,82.6705,82.413,82.413,6317.0
2020-04-09 13:35:00,92.84,92.89,92.33,92.44,11740.0,82.4396,82.484,81.9867,82.0844,11740.0
2020-04-09 13:40:00,92.38,92.64,92.37,92.64,9606.0,82.0311,82.262,82.0223,82.262,9606.0
2020-04-09 13:45:00,92.65,92.66,92.27,92.27,10352.0,82.2709,82.2798,81.9335,81.9335,10352.0
2020-04-09 13:50:00,92.29,92.44,92.22,92.22,8936.0,81.9512,82.0844,81.8891,81.8891,8936.0
2020-04-09 13:55:00,92.18,92.47,92.18,92.42,6845.0,81.8535,82.1111,81.8535,82.0667,6845.0
2020-04-09 14:00:00,92.37,92.43,92.0,92.03,8187.0,82.0223,82.0755,81.6937,81.7203,8187.0
2020-04-09 14:05:00,91.83,91.99,91.51,91.63,9794.0,81.5428,81.6848,81.2586,81.3652,9794.0
2020-04-09 14:10:00,91.68,91.85,91.54,91.63,10017.0,81.4096,81.5605,81.2852,81.3652,10017.0
2020-04-09 14:15:00,91.68,91.7,90.7,90.71,25066.0,81.4096,81.4273,80.5393,80.5482,25066.0
2020-04-09 14:20:00,90.68,90.68,90.13,90.26,32649.0,80.5216,80.5216,80.0332,80.1486,32649.0
2020-04-09 14:25:00,90.32,90.74,90.32,90.5,13913.0,80.2019,80.5749,80.2019,80.3617,13913.0
2020-04-09 14:30:00,90.44,90.92,90.36,90.57,11739.0,80.3085,80.7347,80.2374,80.4239,11739.0
2020-04-09 14:35:00,90.63,90.65,90.35,90.44,12189.0,80.4772,80.4949,80.2285,80.3085,12189.0
2020-04-09 14:40:00,90.52,90.57,90.05,90.28,20950.0,80.3795,80.4239,79.9622,80.1664,20950.0
2020-04-09 14:45:00,90.28,90.33,89.88,89.96,35670.0,80.1664,80.2108,79.8112,79.8822,35670.0
2020-04-09 14:50:00,89.98,90.08,89.49,89.49,24705.0,79.9,79.9888,79.4649,79.4649,24705.0
2020-04-09 14:55:00,89.58,89.77,89.36,89.77,17334.0,79.5448,79.7135,79.3495,79.7135,17334.0
2020-04-09 15:00:00,89.79,89.86,89.09,89.2,20855.0,79.7313,79.7934,79.1097,79.2074,20855.0
2020-04-09 15:05:00,89.22,89.57,89.15,89.57,29243.0,79.2251,79.5359,79.163,79.5359,29243.0
2020-04-09 15:10:00,89.59,89.74,89.38,89.59,22157.0,79.5537,79.6869,79.3672,79.5537,22157.0
2020-04-09 15:15:00,89.58,89.7,89.25,89.25,16455.0,79.5448,79.6514,79.2518,79.2518,16455.0
2020-04-09 15:20:00,89.32,89.36,88.92,88.93,23454.0,79.3139,79.3495,78.9587,78.9676,23454.0
2020-04-09 15:25:00,88.93,89.09,88.79,89.09,30380.0,78.9676,79.1097,78.8433,79.1097,30380.0
2020-04-09 15:30:00,89.11,89.7,89.11,89.64,34174.0,79.1275,79.6514,79.1275,79.5981,34174.0
2020-04-09 15:35:00,89.66,89.71,89.18,89.55,40780.0,79.6158,79.6602,79.1896,79.5182,40780.0
2020-04-09 15:40:00,89.51,89.79,89.38,89.79,20829.0,79.4826,79.7313,79.3672,79.7313,20829.0
2020-04-09 15:45:00,89.86,90.0,89.39,89.48,26360.0,79.7934,79.9178,79.3761,79.456,26360.0
2020-04-09 15:50:00,89.55,90.04,89.13,89.96,65220.0,79.5182,79.9533,79.1452,79.8822,65220.0
2020-04-09 15:55:00,90.02,90.25,89.7,89.94,136804.0,79.9355,80.1398,79.6514,79.8645,136804.0
2020-04-13 09:30:00,90.28,90.28,89.2,89.66,49337.0,80.1664,80.1664,79.2074,79.6158,49337.0
2020-04-13 09:35:00,89.67,90.29,89.45,89.54,48303.0,79.6247,80.1753,79.4294,79.5093,48303.0
2020-04-13 09:40:00,89.47,89.52,89.08,89.14,21338.0,79.4471,79.4915,79.1008,79.1541,21338.0
2020-04-13 09:45:00,89.23,89.41,89.02,89.3,16777.0,79.234,79.3939,79.0475,79.2962,16777.0
2020-04-13 09:50:00,89.29,89.7,89.25,89.44,9442.0,79.2873,79.6514,79.2518,79.4205,9442.0
2020-04-13 09:55:00,89.44,90.04,89.43,89.45,25032.0,79.4205,79.9533,79.4116,79.4294,25032.0
2020-04-13 10:00:00,89.57,90.06,89.52,90.02,10094.0,79.5359,79.971,79.4915,79.9355,10094.0
2020-04-13 10:05:00,90.02,90.2,89.82,90.04,20093.0,79.9355,80.0954,79.7579,79.9533,20093.0
2020-04-13 10:10:00,90.08,90.1,89.81,89.95,8472.0,79.9888,80.0066,79.749,79.8734,8472.0
2020-04-13 10:15:00,89.9,89.9,89.13,89.37,9650.0,79.829,79.829,79.1452,79.3583,9650.0
2020-04-13 10:20:00,89.53,89.82,89.2,89.4,8976.0,79.5004,79.7579,79.2074,79.385,8976.0
2020-04-13 10:25:00,89.31,89.94,89.26,89.73,7771.0,79.3051,79.8645,79.2607,79.678,7771.0
2020-04-13 10:30:00,89.7,89.96,89.66,89.76,11182.0,79.6514,79.8822,79.6158,79.7046,11182.0
2020-04-13 10:35:00,89.83,89.83,89.32,89.41,14847.0,79.7668,79.7668,79.3139,79.3939,14847.0
2020-04-13 10:40:00,89.43,89.82,89.27,89.68,8154.0,79.4116,79.7579,79.2695,79.6336,8154.0
2020-04-13 10:45:00,89.68,90.0,89.68,89.73,8355.0,79.6336,79.9178,79.6336,79.678,8355.0
2020-04-13 10:50:00,89.75,89.9,89.39,89.53,5959.0,79.6958,79.829,79.3761,79.5004,5959.0
2020-04-13 10:55:00,89.45,89.54,89.38,89.45,5000.0,79.4294,79.5093,79.3672,79.4294,5000.0
2020-04-13 11:00:00,89.34,89.54,89.13,89.2,6361.0,79.3317,79.5093,79.1452,79.2074,6361.0
2020-04-13 11:05:00,89.17,89.22,88.77,88.89,34918.0,79.1807,79.2251,78.8255,78.9321,34918.0
2020-04-13 11:10:00,88.93,89.15,88.66,88.75,29187.0,78.9676,79.163,78.7279,78.8078,29187.0
2020-04-13 11:15:00,88.71,89.18,88.71,89.09,7670.0,78.7723,79.1896,78.7723,79.1097,7670.0
2020-04-13 11:20:00,89.06,89.33,89.02,89.32,12189.0,79.0831,79.3228,79.0475,79.3139,12189.0
2020-04-13 11:25:00,89.35,89.61,89.35,89.57,5975.0,79.3406,79.5714,79.3406,79.5359,5975.0
2020-04-13 11:30:00,89.58,89.58,89.09,89.09,15550.0,79.5448,79.5448,79.1097,79.1097,15550.0
2020-04-13 11:35:00,89.14,89.43,89.12,89.19,6820.0,79.1541,79.4116,79.1363,79.1985,6820.0
2020-04-13 11:40:00,89.17,89.19,88.89,89.01,9254.0,79.1807,79.1985,78.9321,79.0387,9254.0
2020-04-13 11:45:00,89.02,89.43,89.02,89.36,7739.0,79.0475,79.4116,79.0475,79.3495,7739.0
2020-04-13 11:50:00,89.37,89.45,89.28,89.45,8226.0,79.3583,79.4294,79.2784,79.4294,8226.0
2020-04-13 11:55:00,89.45,89.49,89.2,89.22,7074.0,79.4294,79.4649,79.2074,79.2251,7074.0
2020-04-13 12:00:00,89.18,89.38,89.14,89.35,15250.0,79.1896,79.3672,79.1541,79.3406,15250.0
2020-04-13 12:05:00,89.34,89.49,89.33,89.34,6732.0,79.3317,79.4649,79.3228,79.3317,6732.0
2020-04-13 12:10:00,89.34,89.65,89.31,89.61,15668.0,79.3317,79.607,79.3051,79.5714,15668.0
2020-04-13 12:15:00,89.62,89.88,89.62,89.67,19540.0,79.5803,79.8112,79.5803,79.6247,19540.0
2020-04-13 12:20:00,89.7,89.74,89.55,89.62,13485.0,79.6514,79.6869,79.5182,79.5803,13485.0
2020-04-13 12:25:00,89.63,89.8,89.4,89.45,13252.0,79.5892,79.7402,79.385,79.4294,13252.0
2020-04-13 12:30:00,89.47,89.58,89.38,89.51,6045.0,79.4471,79.5448,79.3672,79.4826,6045.0
2020-04-13 12:35:00,89.51,89.58,89.25,89.32,11909.0,79.4826,79.5448,79.2518,79.3139,11909.0
2020-04-13 12:40:00,89.35,89.62,89.34,89.51,4822.0,79.3406,79.5803,79.3317,79.4826,4822.0
2020-04-13 12:45:00,89.52,89.63,89.49,89.56,5316.0,79.4915,79.5892,79.4649,79.527,5316.0
2020-04-13 12:50:00,89.45,89.49,89.14,89.14,6369.0,79.4294,79.4649,79.1541,79.1541,6369.0
2020-04-13 12:55:00,89.2,89.31,89.09,89.26,9645.0,79.2074,79.3051,79.1097,79.2607,9645.0
2020-04-13 13:00:00,89.15,89.2,88.78,88.79,22622.0,79.163,79.2074,78.8344,78.8433,22622.0
2020-04-13 13:05:00,88.78,89.21,88.7,89.21,10230.0,78.8344,79.2163,78.7634,79.2163,10230.0
2020-04-13 13:10:00,89.21,89.21,88.95,89.16,10148.0,79.2163,79.2163,78.9854,79.1719,10148.0
2020-04-13 13:15:00,89.21,89.21,88.97,89.12,3802.0,79.2163,79.2163,79.0031,79.1363,3802.0
2020-04-13 13:20:00,89.07,89.14,89.04,89.04,2815.0,79.0919,79.1541,79.0653,79.0653,2815.0
2020-04-13 13:25:00,89.14,89.23,89.05,89.16,5340.0,79.1541,79.234,79.0742,79.1719,5340.0
2020-04-13 13:30:00,89.2,89.43,89.19,89.36,4298.0,79.2074,79.4116,79.1985,79.3495,4298.0
2020-04-13 13:35:00,89.36,89.46,89.29,89.37,18661.0,79.3495,79.4383,79.2873,79.3583,18661.0
2020-04-13 13:40:00,89.35,89.83,89.35,89.76,14513.0,79.3406,79.7668,79.3406,79.7046,14513.0
2020-04-13 13:45:00,89.76,89.79,89.64,89.75,22578.0,79.7046,79.7313,79.5981,79.6958,22578.0
2020-04-13 13:50:00,89.78,89.96,89.75,89.96,9586.0,79.7224,79.8822,79.6958,79.8822,9586.0
2020-04-13 13:55:00,89.96,90.01,89.87,89.92,8020.0,79.8822,79.9266,79.8023,79.8467,8020.0
2020-04-13 14:00:00,89.93,90.0,89.84,89.91,8142.0,79.8556,79.9178,79.7757,79.8378,8142.0
2020-04-13 14:05:00,89.9,90.09,89.85,89.93,10147.0,79.829,79.9977,79.7846,79.8556,10147.0
2020-04-13 14:10:00,89.95,89.95,89.56,89.59,7701.0,79.8734,79.8734,79.527,79.5537,7701.0
2020-04-13 14:15:00,89.61,89.79,89.58,89.79,7161.0,79.5714,79.7313,79.5448,79.7313,7161.0
2020-04-13 14:20:00,89.8,89.82,89.64,89.77,15755.0,79.7402,79.7579,79.5981,79.7135,15755.0
2020-04-13 14:25:00,89.74,89.91,89.57,89.91,9399.0,79.6869,79.8378,79.5359,79.8378,9399.0
2020-04-13 14:30:00,89.88,90.03,89.84,89.95,9610.0,79.8112,79.9444,79.7757,79.8734,9610.0
2020-04-13 14:35:00,89.94,89.98,89.83,89.87,9778.0,79.8645,79.9,79.7668,79.8023,9778.0
2020-04-13 14:40:00,89.91,89.94,89.76,89.87,6726.0,79.8378,79.8645,79.7046,79.8023,6726.0
2020-04-13 14:45:00,89.85,90.06,89.8,89.98,13302.0,79.7846,79.971,79.7402,79.9,13302.0
2020-04-13 14:50:00,89.97,90.15,89.95,90.13,10872.0,79.8911,80.051,79.8734,80.0332,10872.0
2020-04-13 14:55:00,90.12,90.26,90.01,90.11,17070.0,80.0243,80.1486,79.9266,80.0154,17070.0
2020-04-13 15:00:00,90.09,90.12,89.86,89.89,18979.0,79.9977,80.0243,79.7934,79.8201,18979.0
2020-04-13 15:05:00,89.92,90.06,89.81,89.83,12322.0,79.8467,79.971,79.749,79.7668,12322.0
2020-04-13 15:10:00,89.81,90.05,89.8,89.93,9723.0,79.749,79.9622,79.7402,79.8556,9723.0
2020-04-13 15:15:00,89.88,90.43,89.88,90.43,16959.0,79.8112,80.2996,79.8112,80.2996,16959.0
2020-04-13 15:20:00,90.44,90.54,90.16,90.27,14387.0,80.3085,80.3973,80.0598,80.1575,14387.0
2020-04-13 15:25:00,90.25,90.46,90.19,90.45,11944.0,80.1398,80.3262,80.0865,80.3173,11944.0
2020-04-13 15:30:00,90.46,90.7,90.4,90.66,22447.0,80.3262,80.5393,80.2729,80.5038,22447.0
2020-04-13 15:35:00,90.69,90.87,90.65,90.79,22720.0,80.5305,80.6903,80.4949,80.6193,22720.0
2020-04-13 15:40:00,90.77,90.77,90.45,90.64,21735.0,80.6015,80.6015,80.3173,80.4861,21735.0
2020-04-13 15:45:00,90.61,90.69,90.34,90.66,24571.0,80.4594,80.5305,80.2197,80.5038,24571.0
2020-04-13 15:50:00,90.66,90.69,90.08,90.59,52296.0,80.5038,80.5305,79.9888,80.4417,52296.0
2020-04-13 15:55:00,90.61,90.73,90.37,90.43,102544.0,80.4594,80.566,80.2463,80.2996,102544.0
2020-04-14 09:30:00,95.51,95.53,91.88,92.52,124317.0,84.8105,84.8283,81.5872,82.1555,124317.0
2020-04-14 09:35:00,92.5,92.92,91.63,92.47,41527.0,82.1377,82.5106,81.3652,82.1111,41527.0
2020-04-14 09:40:00,92.34,93.33,92.31,93.33,60709.0,81.9956,82.8747,81.969,82.8747,60709.0
2020-04-14 09:45:00,93.31,93.59,93.08,93.48,37807.0,82.857,83.1056,82.6527,83.0079,37807.0
2020-04-14 09:50:00,93.48,93.74,93.12,93.68,25783.0,83.0079,83.2388,82.6882,83.1855,25783.0
2020-04-14 09:55:00,93.75,94.64,93.75,94.63,82595.0,83.2477,84.038,83.2477,84.0291,82595.0
2020-04-14 10:00:00,94.56,94.6,93.85,93.98,25274.0,83.9669,84.0024,83.3365,83.4519,25274.0
2020-04-14 10:05:00,93.93,94.11,93.85,93.9,33334.0,83.4075,83.5673,83.3365,83.3809,33334.0
2020-04-14 10:10:00,93.89,94.56,93.89,94.46,32498.0,83.372,83.9669,83.372,83.8781,32498.0
2020-04-14 10:15:00,94.49,95.12,94.48,95.06,84110.0,83.9048,84.4642,83.8959,84.4109,84110.0
2020-04-14 10:20:00,95.07,95.45,94.97,95.13,70120.0,84.4198,84.7572,84.331,84.4731,70120.0
2020-04-14 10:25:00,95.08,95.18,94.34,94.71,37797.0,84.4287,84.5175,83.7716,84.1001,37797.0
2020-04-14 10:30:00,94.76,95.0,94.57,94.74,55822.0,84.1445,84.3576,83.9758,84.1268,55822.0
2020-04-14 10:35:00,94.71,94.71,94.34,94.39,12864.0,84.1001,84.1001,83.7716,83.816,12864.0
2020-04-14 10:40:00,94.45,94.64,94.28,94.61,19488.0,83.8692,84.038,83.7183,84.0113,19488.0
2020-04-14 10:45:00,94.66,94.83,94.41,94.55,59071.0,84.0557,84.2067,83.8337,83.958,59071.0
2020-04-14 10:50:00,94.57,94.7,94.28,94.4,25163.0,83.9758,84.0912,83.7183,83.8248,25163.0
2020-04-14 10:55:00,94.4,94.43,93.9,93.9,30056.0,83.8248,83.8515,83.3809,83.3809,30056.0
2020-04-14 11:00:00,93.95,94.07,93.34,93.41,23886.0,83.4253,83.5318,82.8836,82.9458,23886.0
2020-04-14 11:05:00,93.42,93.62,93.25,93.29,26874.0,82.9546,83.1322,82.8037,82.8392,26874.0
2020-04-14 11:10:00,93.31,93.38,92.82,92.93,31907.0,82.857,82.9191,82.4218,82.5195,31907.0
2020-04-14 11:15:00,92.93,93.27,92.83,92.89,62167.0,82.5195,82.8214,82.4307,82.484,62167.0
2020-04-14 11:20:00,92.92,94.03,92.89,93.87,33683.0,82.5106,83.4963,82.484,83.3542,33683.0
2020-04-14 11:25:00,93.93,94.07,93.84,94.0,28342.0,83.4075,83.5318,83.3276,83.4697,28342.0
2020-04-14 11:30:00,93.96,94.04,93.92,93.98,11298.0,83.4341,83.5052,83.3986,83.4519,11298.0
2020-04-14 11:35:00,93.91,94.06,93.76,93.77,14193.0,83.3897,83.5229,83.2565,83.2654,14193.0
2020-04-14 11:40:00,93.81,94.02,93.74,93.83,6852.0,83.3009,83.4874,83.2388,83.3187,6852.0
2020-04-14 11:45:00,93.86,94.02,93.81,93.85,15860.0,83.3453,83.4874,83.3009,83.3365,15860.0
2020-04-14 11:50:00,93.94,94.04,93.76,93.97,13929.0,83.4164,83.5052,83.2565,83.443,13929.0
2020-04-14 11:55:00,93.94,94.02,93.76,93.84,11782.0,83.4164,83.4874,83.2565,83.3276,11782.0
2020-04-14 12:00:00,93.91,94.05,93.88,93.95,18050.0,83.3897,83.5141,83.3631,83.4253,18050.0
2020-04-14 12:05:00,94.0,94.07,93.94,93.97,31532.0,83.4697,83.5318,83.4164,83.443,31532.0
2020-04-14 12:10:00,93.98,93.98,93.71,93.71,8222.0,83.4519,83.4519,83.2121,83.2121,8222.0
2020-04-14 12:15:00,93.71,94.01,93.7,93.99,16608.0,83.2121,83.4785,83.2033,83.4608,16608.0
2020-04-14 12:20:00,93.96,94.25,93.92,94.1,20183.0,83.4341,83.6917,83.3986,83.5585,20183.0
2020-04-14 12:25:00,94.09,94.13,93.85,93.9,9973.0,83.5496,83.5851,83.3365,83.3809,9973.0
2020-04-14 12:30:00,93.98,93.98,93.83,93.86,7767.0,83.4519,83.4519,83.3187,83.3453,7767.0
2020-04-14 12:35:00,93.84,94.08,93.84,93.97,8467.0,83.3276,83.5407,83.3276,83.443,8467.0
2020-04-14 12:40:00,93.92,94.1,93.8,93.87,10642.0,83.3986,83.5585,83.2921,83.3542,10642.0
2020-04-14 12:45:00,93.83,93.95,93.7,93.79,9069.0,83.3187,83.4253,83.2033,83.2832,9069.0
2020-04-14 12:50:00,93.84,94.09,93.8,94.09,5279.0,83.3276,83.5496,83.2921,83.5496,5279.0
2020-04-14 12:55:00,94.07,94.07,93.9,93.91,3598.0,83.5318,83.5318,83.3809,83.3897,3598.0
2020-04-14 13:00:00,93.91,93.92,93.57,93.69,7769.0,83.3897,83.3986,83.0878,83.1944,7769.0
2020-04-14 13:05:00,93.66,93.82,93.63,93.76,6896.0,83.1677,83.3098,83.1411,83.2565,6896.0
2020-04-14 13:10:00,93.74,93.8,93.6,93.69,18767.0,83.2388,83.2921,83.1145,83.1944,18767.0
2020-04-14 13:15:00,93.66,93.69,93.44,93.44,10611.0,83.1677,83.1944,82.9724,82.9724,10611.0
2020-04-14 13:20:00,93.5,93.78,93.5,93.76,8951.0,83.0257,83.2743,83.0257,83.2565,8951.0
2020-04-14 13:25:00,93.81,93.91,93.77,93.9,6520.0,83.3009,83.3897,83.2654,83.3809,6520.0
2020-04-14 13:30:00,93.93,94.27,93.93,94.22,13801.0,83.4075,83.7094,83.4075,83.665,13801.0
2020-04-14 13:35:00,94.22,94.3,94.14,94.24,13841.0,83.665,83.736,83.594,83.6828,13841.0
2020-04-14 13:40:00,94.21,94.31,94.16,94.18,6482.0,83.6561,83.7449,83.6117,83.6295,6482.0
2020-04-14 13:45:00,94.21,94.45,94.14,94.42,12262.0,83.6561,83.8692,83.594,83.8426,12262.0
2020-04-14 13:50:00,94.4,94.74,94.4,94.54,22763.0,83.8248,84.1268,83.8248,83.9492,22763.0
2020-04-14 13:55:00,94.55,94.74,94.55,94.66,13442.0,83.958,84.1268,83.958,84.0557,13442.0
2020-04-14 14:00:00,94.69,94.7,94.54,94.69,15339.0,84.0824,84.0912,83.9492,84.0824,15339.0
2020-04-14 14:05:00,94.72,94.72,94.53,94.54,12895.0,84.109,84.109,83.9403,83.9492,12895.0
2020-04-14 14:10:00,94.57,94.59,94.12,94.31,16318.0,83.9758,83.9936,83.5762,83.7449,16318.0
2020-04-14 14:15:00,94.34,94.46,94.26,94.4,9288.0,83.7716,83.8781,83.7005,83.8248,9288.0
2020-04-14 14:20:00,94.45,94.65,94.33,94.49,13720.0,83.8692,84.0468,83.7627,83.9048,13720.0
2020-04-14 14:25:00,94.47,94.47,94.23,94.44,9058.0,83.887,83.887,83.6739,83.8604,9058.0
2020-04-14 14:30:00,94.44,94.5,94.14,94.25,8202.0,83.8604,83.9136,83.594,83.6917,8202.0
2020-04-14 14:35:00,94.25,94.34,94.15,94.15,9663.0,83.6917,83.7716,83.6029,83.6029,9663.0
2020-04-14 14:40:00,94.18,94.32,94.11,94.21,11359.0,83.6295,83.7538,83.5673,83.6561,11359.0
2020-04-14 14:45:00,94.22,94.23,94.03,94.07,15324.0,83.665,83.6739,83.4963,83.5318,15324.0
2020-04-14 14:50:00,94.05,94.4,94.05,94.36,9120.0,83.5141,83.8248,83.5141,83.7893,9120.0
2020-04-14 14:55:00,94.33,94.58,94.33,94.44,21866.0,83.7627,83.9847,83.7627,83.8604,21866.0
2020-04-14 15:00:00,94.4,94.5,94.29,94.34,12331.0,83.8248,83.9136,83.7272,83.7716,12331.0
2020-04-14 15:05:00,94.33,94.7,94.33,94.56,26754.0,83.7627,84.0912,83.7627,83.9669,26754.0
2020-04-14 15:10:00,94.61,94.67,94.46,94.62,13037.0,84.0113,84.0646,83.8781,84.0202,13037.0
2020-04-14 15:15:00,94.6,94.6,94.31,94.44,15626.0,84.0024,84.0024,83.7449,83.8604,15626.0
2020-04-14 15:20:00,94.47,94.93,94.33,94.89,35843.0,83.887,84.2955,83.7627,84.26,35843.0
2020-04-14 15:25:00,94.92,95.12,94.85,95.05,43384.0,84.2866,84.4642,84.2244,84.402,43384.0
2020-04-14 15:30:00,95.11,95.37,95.09,95.27,31022.0,84.4553,84.6862,84.4376,84.5974,31022.0
2020-04-14 15:35:00,95.27,95.53,95.26,95.49,37002.0,84.5974,84.8283,84.5885,84.7927,37002.0
2020-04-14 15:40:00,95.51,95.72,95.5,95.54,40679.0,84.8105,84.997,84.8016,84.8371,40679.0
2020-04-14 15:45:00,95.52,95.87,95.52,95.75,52052.0,84.8194,85.1302,84.8194,85.0236,52052.0
2020-04-14 15:50:00,95.76,95.79,95.35,95.65,70380.0,85.0325,85.0591,84.6684,84.9348,70380.0
2020-04-14 15:55:00,95.63,95.79,95.49,95.61,99036.0,84.9171,85.0591,84.7927,84.8993,99036.0
2020-04-15 09:30:00,93.38,93.5,91.98,92.42,117627.0,82.9191,83.0257,81.6759,82.0667,117627.0
2020-04-15 09:35:00,92.47,92.47,91.75,91.9,16954.0,82.1111,82.1111,81.4717,81.6049,16954.0
2020-04-15 09:40:00,91.9,91.96,90.36,90.39,35041.0,81.6049,81.6582,80.2374,80.2641,35041.0
2020-04-15 09:45:00,90.49,91.08,90.11,90.95,31463.0,80.3529,80.8768,80.0154,80.7613,31463.0
2020-04-15 09:50:00,90.95,91.04,90.4,90.46,27649.0,80.7613,80.8413,80.2729,80.3262,27649.0
2020-04-15 09:55:00,90.5,91.17,90.27,91.17,36292.0,80.3617,80.9567,80.1575,80.9567,36292.0
2020-04-15 10:00:00,91.17,91.22,90.7,90.7,11798.0,80.9567,81.0011,80.5393,80.5393,11798.0
2020-04-15 10:05:00,90.69,91.68,90.63,91.68,14040.0,80.5305,81.4096,80.4772,81.4096,14040.0
2020-04-15 10:10:00,91.58,91.92,91.46,91.88,17476.0,81.3208,81.6227,81.2142,81.5872,17476.0
2020-04-15 10:15:00,91.93,92.09,91.62,91.97,29201.0,81.6315,81.7736,81.3563,81.6671,29201.0
2020-04-15 10:20:00,91.96,92.37,91.95,92.32,24475.0,81.6582,82.0223,81.6493,81.9779,24475.0
2020-04-15 10:25:00,92.3,92.45,92.21,92.3,15865.0,81.9601,82.0933,81.8802,81.9601,15865.0
2020-04-15 10:30:00,92.3,92.56,92.07,92.07,17895.0,81.9601,82.191,81.7559,81.7559,17895.0
2020-04-15 10:35:00,92.08,92.33,91.94,91.99,12615.0,81.7647,81.9867,81.6404,81.6848,12615.0
2020-04-15 10:40:00,92.0,92.47,91.97,92.35,12290.0,81.6937,82.1111,81.6671,82.0045,12290.0
2020-04-15 10:45:00,92.35,92.59,92.31,92.59,28530.0,82.0045,82.2176,81.969,82.2176,28530.0
2020-04-15 10:50:00,92.56,92.79,92.45,92.76,13236.0,82.191,82.3952,82.0933,82.3686,13236.0
2020-04-15 10:55:00,92.75,93.04,92.66,92.9,11700.0,82.3597,82.6172,82.2798,82.4929,11700.0
2020-04-15 11:00:00,92.85,92.96,92.61,92.73,7483.0,82.4485,82.5462,82.2354,82.3419,7483.0
2020-04-15 11:05:00,92.72,92.72,92.51,92.59,9746.0,82.333,82.333,82.1466,82.2176,9746.0
2020-04-15 11:10:00,92.64,92.99,92.63,92.94,11680.0,82.262,82.5728,82.2531,82.5284,11680.0
2020-04-15 11:15:00,92.93,92.93,92.62,92.76,8653.0,82.5195,82.5195,82.2443,82.3686,8653.0
2020-04-15 11:20:00,92.72,92.75,92.25,92.33,10418.0,82.333,82.3597,81.9157,81.9867,10418.0
2020-04-15 11:25:00,92.24,92.64,92.24,92.57,11745.0,81.9068,82.262,81.9068,82.1999,11745.0
2020-04-15 11:30:00,92.53,92.87,92.53,92.86,9486.0,82.1643,82.4662,82.1643,82.4574,9486.0
2020-04-15 11:35:00,92.77,92.78,92.41,92.41,10783.0,82.3774,82.3863,82.0578,82.0578,10783.0
2020-04-15 11:40:00,92.45,92.48,92.02,92.16,8833.0,82.0933,82.1199,81.7115,81.8358,8833.0
2020-04-15 11:45:00,92.18,92.31,91.93,92.17,12134.0,81.8535,81.969,81.6315,81.8447,12134.0
2020-04-15 11:50:00,92.16,92.38,92.16,92.34,5955.0,81.8358,82.0311,81.8358,81.9956,5955.0
2020-04-15 11:55:00,92.4,92.41,92.28,92.28,5681.0,82.0489,82.0578,81.9423,81.9423,5681.0
2020-04-15 12:00:00,92.29,92.3,92.01,92.23,9397.0,81.9512,81.9601,81.7026,81.8979,9397.0
2020-04-15 12:05:00,92.2,92.2,91.88,91.88,4037.0,81.8713,81.8713,81.5872,81.5872,4037.0
2020-04-15 12:10:00,91.88,92.02,91.79,91.88,7833.0,81.5872,81.7115,81.5072,81.5872,7833.0
2020-04-15 12:15:00,91.86,92.01,91.72,91.75,13879.0,81.5694,81.7026,81.4451,81.4717,13879.0
2020-04-15 12:20:00,91.77,92.24,91.77,92.18,26310.0,81.4895,81.9068,81.4895,81.8535,26310.0
2020-04-15 12:25:00,92.15,92.24,92.0,92.18,7744.0,81.8269,81.9068,81.6937,81.8535,7744.0
2020-04-15 12:30:00,92.12,92.22,92.04,92.14,5681.0,81.8003,81.8891,81.7292,81.818,5681.0
2020-04-15 12:35:00,92.14,92.19,92.01,92.04,5795.0,81.818,81.8624,81.7026,81.7292,5795.0
2020-04-15 12:40:00,92.01,92.2,91.88,92.2,7574.0,81.7026,81.8713,81.5872,81.8713,7574.0
2020-04-15 12:45:00,92.16,92.41,92.1,92.39,10868.0,81.8358,82.0578,81.7825,82.04,10868.0
2020-04-15 12:50:00,92.37,92.68,92.36,92.58,25465.0,82.0223,82.2975,82.0134,82.2087,25465.0
2020-04-15 12:55:00,92.6,92.63,92.36,92.39,4363.0,82.2265,82.2531,82.0134,82.04,4363.0
2020-04-15 13:00:00,92.33,92.5,92.29,92.42,8039.0,81.9867,82.1377,81.9512,82.0667,8039.0
2020-04-15 13:05:00,92.38,92.49,92.36,92.39,6969.0,82.0311,82.1288,82.0134,82.04,6969.0
2020-04-15 13:10:00,92.38,92.85,92.38,92.83,11569.0,82.0311,82.4485,82.0311,82.4307,11569.0
2020-04-15 13:15:00,92.86,92.99,92.79,92.9,7600.0,82.4574,82.5728,82.3952,82.4929,7600.0
2020-04-15 13:20:00,92.89,92.89,92.65,92.75,7898.0,82.484,82.484,82.2709,82.3597,7898.0
2020-04-15 13:25:00,92.79,92.8,92.45,92.45,13478.0,82.3952,82.4041,82.0933,82.0933,13478.0
2020-04-15 13:30:00,92.44,92.48,92.31,92.42,7708.0,82.0844,82.1199,81.969,82.0667,7708.0
2020-04-15 13:35:00,92.46,92.47,92.24,92.34,6846.0,82.1022,82.1111,81.9068,81.9956,6846.0
2020-04-15 13:40:00,92.26,92.51,92.26,92.48,5719.0,81.9246,82.1466,81.9246,82.1199,5719.0
2020-04-15 13:45:00,92.47,92.71,92.39,92.6,8442.0,82.1111,82.3242,82.04,82.2265,8442.0
2020-04-15 13:50:00,92.65,92.7,92.35,92.36,7038.0,82.2709,82.3153,82.0045,82.0134,7038.0
2020-04-15 13:55:00,92.35,92.62,92.34,92.51,5237.0,82.0045,82.2443,81.9956,82.1466,5237.0
2020-04-15 14:00:00,92.57,92.82,92.55,92.69,11766.0,82.1999,82.4218,82.1821,82.3064,11766.0
2020-04-15 14:05:00,92.7,92.89,92.66,92.84,16711.0,82.3153,82.484,82.2798,82.4396,16711.0
2020-04-15 14:10:00,92.86,93.02,92.85,93.01,11790.0,82.4574,82.5994,82.4485,82.5906,11790.0
2020-04-15 14:15:00,93.06,93.19,92.97,93.17,9371.0,82.635,82.7504,82.555,82.7326,9371.0
2020-04-15 14:20:00,93.19,93.33,93.1,93.22,11975.0,82.7504,82.8747,82.6705,82.777,11975.0
2020-04-15 14:25:00,93.07,93.33,93.02,93.32,7222.0,82.6438,82.8747,82.5994,82.8658,7222.0
2020-04-15 14:30:00,93.32,93.41,93.24,93.32,5910.0,82.8658,82.9458,82.7948,82.8658,5910.0
2020-04-15 14:35:00,93.28,93.59,93.28,93.56,13441.0,82.8303,83.1056,82.8303,83.0789,13441.0
2020-04-15 14:40:00,93.53,93.53,93.27,93.4,9857.0,83.0523,83.0523,82.8214,82.9369,9857.0
2020-04-15 14:45:00,93.35,93.48,93.27,93.48,9641.0,82.8925,83.0079,82.8214,83.0079,9641.0
2020-04-15 14:50:00,93.47,93.47,93.23,93.24,9567.0,82.999,82.999,82.7859,82.7948,9567.0
2020-04-15 14:55:00,93.26,93.57,93.26,93.54,9088.0,82.8126,83.0878,82.8126,83.0612,9088.0
2020-04-15 15:00:00,93.51,93.76,93.45,93.68,10108.0,83.0345,83.2565,82.9813,83.1855,10108.0
2020-04-15 15:05:00,93.66,93.72,93.38,93.53,15146.0,83.1677,83.221,82.9191,83.0523,15146.0
2020-04-15 15:10:00,93.46,93.65,93.42,93.48,17882.0,82.9902,83.1589,82.9546,83.0079,17882.0
2020-04-15 15:15:00,93.52,93.85,93.48,93.77,13140.0,83.0434,83.3365,83.0079,83.2654,13140.0
2020-04-15 15:20:00,93.82,93.94,93.67,93.87,19095.0,83.3098,83.4164,83.1766,83.3542,19095.0
2020-04-15 15:25:00,93.87,93.87,93.37,93.53,19473.0,83.3542,83.3542,82.9102,83.0523,19473.0
2020-04-15 15:30:00,93.5,93.57,93.11,93.23,21335.0,83.0257,83.0878,82.6794,82.7859,21335.0
2020-04-15 15:35:00,93.21,93.41,93.17,93.33,15912.0,82.7682,82.9458,82.7326,82.8747,15912.0
2020-04-15 15:40:00,93.33,93.34,92.97,93.3,17124.0,82.8747,82.8836,82.555,82.8481,17124.0
2020-04-15 15:45:00,93.32,93.42,93.2,93.35,18697.0,82.8658,82.9546,82.7593,82.8925,18697.0
2020-04-15 15:50:00,93.38,93.38,92.79,92.8,64579.0,82.9191,82.9191,82.3952,82.4041,64579.0
2020-04-15 15:55:00,92.75,92.95,92.75,92.88,94732.0,82.3597,82.5373,82.3597,82.4751,94732.0
2020-04-16 09:30:00,93.7,94.39,93.61,93.62,44169.0,83.2033,83.816,83.1233,83.1322,44169.0
2020-04-16 09:35:00,93.73,94.03,92.9,94.03,16225.0,83.2299,83.4963,82.4929,83.4963,16225.0
2020-04-16 09:40:00,93.94,94.12,93.63,93.85,13110.0,83.4164,83.5762,83.1411,83.3365,13110.0
2020-04-16 09:45:00,93.64,94.11,93.5,93.69,14131.0,83.15,83.5673,83.0257,83.1944,14131.0
2020-04-16 09:50:00,93.68,93.7,93.02,93.15,24308.0,83.1855,83.2033,82.5994,82.7149,24308.0
2020-04-16 09:55:00,93.33,93.53,92.61,92.63,28301.0,82.8747,83.0523,82.2354,82.2531,28301.0
2020-04-16 10:00:00,92.73,92.94,92.24,92.25,19210.0,82.3419,82.5284,81.9068,81.9157,19210.0
2020-04-16 10:05:00,92.4,93.01,92.31,92.91,16465.0,82.0489,82.5906,81.969,82.5018,16465.0
2020-04-16 10:10:00,92.91,92.99,92.6,92.83,35514.0,82.5018,82.5728,82.2265,82.4307,35514.0
2020-04-16 10:15:00,92.92,93.08,92.72,93.03,7661.0,82.5106,82.6527,82.333,82.6083,7661.0
2020-04-16 10:20:00,92.87,93.39,92.87,93.25,6618.0,82.4662,82.928,82.4662,82.8037,6618.0
2020-04-16 10:25:00,93.26,93.69,93.17,93.69,8186.0,82.8126,83.1944,82.7326,83.1944,8186.0
2020-04-16 10:30:00,93.61,93.87,93.43,93.86,37173.0,83.1233,83.3542,82.9635,83.3453,37173.0
2020-04-16 10:35:00,93.89,94.09,93.61,93.79,12453.0,83.372,83.5496,83.1233,83.2832,12453.0
2020-04-16 10:40:00,93.69,94.34,93.66,94.19,9696.0,83.1944,83.7716,83.1677,83.6384,9696.0
2020-04-16 10:45:00,94.12,94.25,93.88,94.15,17763.0,83.5762,83.6917,83.3631,83.6029,17763.0
2020-04-16 10:50:00,94.14,94.14,93.71,93.8,12715.0,83.594,83.594,83.2121,83.2921,12715.0
2020-04-16 10:55:00,93.9,94.26,93.89,94.12,10354.0,83.3809,83.7005,83.372,83.5762,10354.0
2020-04-16 11:00:00,94.08,94.19,93.73,93.75,20186.0,83.5407,83.6384,83.2299,83.2477,20186.0
2020-04-16 11:05:00,93.8,94.14,93.73,93.93,7618.0,83.2921,83.594,83.2299,83.4075,7618.0
2020-04-16 11:10:00,93.99,94.17,93.87,93.88,11537.0,83.4608,83.6206,83.3542,83.3631,11537.0
2020-04-16 11:15:00,93.9,94.14,93.9,94.14,10155.0,83.3809,83.594,83.3809,83.594,10155.0
2020-04-16 11:20:00,94.15,94.68,94.11,94.66,17411.0,83.6029,84.0735,83.5673,84.0557,17411.0
2020-04-16 11:25:00,94.67,94.99,94.48,94.87,22492.0,84.0646,84.3488,83.8959,84.2422,22492.0
2020-04-16 11:30:00,94.81,94.96,94.51,94.6,12225.0,84.1889,84.3221,83.9225,84.0024,12225.0
2020-04-16 11:35:00,94.54,94.68,94.47,94.57,5165.0,83.9492,84.0735,83.887,83.9758,5165.0
2020-04-16 11:40:00,94.62,94.8,94.55,94.71,17414.0,84.0202,84.18,83.958,84.1001,17414.0
2020-04-16 11:45:00,94.66,94.83,94.41,94.43,5369.0,84.0557,84.2067,83.8337,83.8515,5369.0
2020-04-16 11:50:00,94.4,94.8,94.37,94.8,10024.0,83.8248,84.18,83.7982,84.18,10024.0
2020-04-16 11:55:00,94.79,94.97,94.75,94.76,11061.0,84.1712,84.331,84.1356,84.1445,11061.0
2020-04-16 12:00:00,94.76,94.86,94.33,94.39,9492.0,84.1445,84.2333,83.7627,83.816,9492.0
2020-04-16 12:05:00,94.35,94.38,94.1,94.1,13220.0,83.7804,83.8071,83.5585,83.5585,13220.0
2020-04-16 12:10:00,94.07,94.31,94.03,94.16,14092.0,83.5318,83.7449,83.4963,83.6117,14092.0
2020-04-16 12:15:00,94.09,94.12,93.61,93.61,26120.0,83.5496,83.5762,83.1233,83.1233,26120.0
2020-04-16 12:20:00,93.61,93.75,93.41,93.42,8384.0,83.1233,83.2477,82.9458,82.9546,8384.0
2020-04-16 12:25:00,93.41,93.54,93.07,93.48,10872.0,82.9458,83.0612,82.6438,83.0079,10872.0
2020-04-16 12:30:00,93.4,93.4,92.7,92.94,4578.0,82.9369,82.9369,82.3153,82.5284,4578.0
2020-04-16 12:35:00,92.85,93.2,92.7,93.08,8380.0,82.4485,82.7593,82.3153,82.6527,8380.0
2020-04-16 12:40:00,93.05,93.28,93.05,93.23,4146.0,82.6261,82.8303,82.6261,82.7859,4146.0
2020-04-16 12:45:00,93.23,93.34,93.05,93.19,2464.0,82.7859,82.8836,82.6261,82.7504,2464.0
2020-04-16 12:50:00,93.15,93.6,93.11,93.56,9023.0,82.7149,83.1145,82.6794,83.0789,9023.0
2020-04-16 12:55:00,93.46,93.77,93.35,93.67,8573.0,82.9902,83.2654,82.8925,83.1766,8573.0
2020-04-16 13:00:00,93.57,93.76,93.5,93.5,3445.0,83.0878,83.2565,83.0257,83.0257,3445.0
2020-04-16 13:05:00,93.5,93.63,93.38,93.38,6503.0,83.0257,83.1411,82.9191,82.9191,6503.0
2020-04-16 13:10:00,93.37,93.51,93.33,93.43,3914.0,82.9102,83.0345,82.8747,82.9635,3914.0
2020-04-16 13:15:00,93.58,93.62,93.37,93.54,2312.0,83.0967,83.1322,82.9102,83.0612,2312.0
2020-04-16 13:20:00,93.57,93.71,93.47,93.54,3624.0,83.0878,83.2121,82.999,83.0612,3624.0
2020-04-16 13:25:00,93.56,93.76,93.52,93.69,4429.0,83.0789,83.2565,83.0434,83.1944,4429.0
2020-04-16 13:30:00,93.69,94.02,93.69,93.99,5395.0,83.1944,83.4874,83.1944,83.4608,5395.0
2020-04-16 13:35:00,93.99,94.1,93.94,93.96,6180.0,83.4608,83.5585,83.4164,83.4341,6180.0
2020-04-16 13:40:00,93.97,94.37,93.97,94.34,7542.0,83.443,83.7982,83.443,83.7716,7542.0
2020-04-16 13:45:00,94.3,94.35,94.09,94.09,6230.0,83.736,83.7804,83.5496,83.5496,6230.0
2020-04-16 13:50:00,94.08,94.09,93.75,93.88,5727.0,83.5407,83.5496,83.2477,83.3631,5727.0
2020-04-16 13:55:00,93.84,93.92,93.71,93.77,6506.0,83.3276,83.3986,83.2121,83.2654,6506.0
2020-04-16 14:00:00,93.75,93.88,93.64,93.83,8652.0,83.2477,83.3631,83.15,83.3187,8652.0
2020-04-16 14:05:00,93.76,94.17,93.63,94.17,3789.0,83.2565,83.6206,83.1411,83.6206,3789.0
2020-04-16 14:10:00,94.1,94.26,94.06,94.25,4236.0,83.5585,83.7005,83.5229,83.6917,4236.0
2020-04-16 14:15:00,94.2,94.41,94.2,94.39,5033.0,83.6473,83.8337,83.6473,83.816,5033.0
2020-04-16 14:20:00,94.41,94.43,94.1,94.18,6194.0,83.8337,83.8515,83.5585,83.6295,6194.0
2020-04-16 14:25:00,94.14,94.37,94.02,94.29,5388.0,83.594,83.7982,83.4874,83.7272,5388.0
2020-04-16 14:30:00,94.19,94.4,94.19,94.34,4562.0,83.6384,83.8248,83.6384,83.7716,4562.0
2020-04-16 14:35:00,94.33,94.71,94.33,94.55,11118.0,83.7627,84.1001,83.7627,83.958,11118.0
2020-04-16 14:40:00,94.56,94.62,94.32,94.5,6803.0,83.9669,84.0202,83.7538,83.9136,6803.0
2020-04-16 14:45:00,94.56,94.57,94.37,94.42,10723.0,83.9669,83.9758,83.7982,83.8426,10723.0
2020-04-16 14:50:00,94.4,94.56,94.19,94.5,7860.0,83.8248,83.9669,83.6384,83.9136,7860.0
2020-04-16 14:55:00,94.47,94.58,94.45,94.45,5338.0,83.887,83.9847,83.8692,83.8692,5338.0
2020-04-16 15:00:00,94.5,94.57,94.22,94.33,5211.0,83.9136,83.9758,83.665,83.7627,5211.0
2020-04-16 15:05:00,94.37,94.47,94.25,94.31,6497.0,83.7982,83.887,83.6917,83.7449,6497.0
2020-04-16 15:10:00,94.3,94.45,94.22,94.41,5793.0,83.736,83.8692,83.665,83.8337,5793.0
2020-04-16 15:15:00,94.43,94.58,94.3,94.52,7622.0,83.8515,83.9847,83.736,83.9314,7622.0
2020-04-16 15:20:00,94.47,94.79,94.47,94.76,14827.0,83.887,84.1712,83.887,84.1445,14827.0
2020-04-16 15:25:00,94.76,94.93,94.63,94.9,12706.0,84.1445,84.2955,84.0291,84.2688,12706.0
2020-04-16 15:30:00,94.92,95.14,94.86,95.05,17619.0,84.2866,84.4819,84.2333,84.402,17619.0
2020-04-16 15:35:00,95.06,95.28,95.01,95.28,11755.0,84.4109,84.6063,84.3665,84.6063,11755.0
2020-04-16 15:40:00,95.28,95.31,95.0,95.04,16488.0,84.6063,84.6329,84.3576,84.3932,16488.0
2020-04-16 15:45:00,95.07,95.39,94.99,94.99,18707.0,84.4198,84.7039,84.3488,84.3488,18707.0
2020-04-16 15:50:00,95.0,95.56,94.99,95.37,32514.0,84.3576,84.8549,84.3488,84.6862,32514.0
2020-04-16 15:55:00,95.42,95.42,95.0,95.01,55886.0,84.7306,84.7306,84.3576,84.3665,55886.0
2020-04-17 09:30:00,96.98,97.42,96.52,97.05,126933.0,86.1158,86.5065,85.7074,86.178,126933.0
2020-04-17 09:35:00,96.92,97.27,95.88,96.86,33984.0,86.0625,86.3733,85.1391,86.0093,33984.0
2020-04-17 09:40:00,96.81,97.18,96.39,96.89,25631.0,85.9649,86.2934,85.5919,86.0359,25631.0
2020-04-17 09:45:00,96.97,97.31,96.88,97.04,19130.0,86.1069,86.4089,86.027,86.1691,19130.0
2020-04-17 09:50:00,96.98,97.32,96.69,96.89,22729.0,86.1158,86.4177,85.8583,86.0359,22729.0
2020-04-17 09:55:00,96.98,97.59,96.88,97.34,16773.0,86.1158,86.6575,86.027,86.4355,16773.0
2020-04-17 10:00:00,97.39,97.63,97.03,97.11,16769.0,86.4799,86.693,86.1602,86.2313,16769.0
2020-04-17 10:05:00,97.13,97.17,96.61,96.61,25289.0,86.249,86.2845,85.7873,85.7873,25289.0
2020-04-17 10:10:00,96.61,96.86,96.11,96.2,18031.0,85.7873,86.0093,85.3433,85.4232,18031.0
2020-04-17 10:15:00,96.32,96.32,95.65,95.69,25325.0,85.5298,85.5298,84.9348,84.9703,25325.0
2020-04-17 10:20:00,95.69,95.81,95.47,95.72,27272.0,84.9703,85.0769,84.775,84.997,27272.0
2020-04-17 10:25:00,95.66,95.95,95.66,95.73,25181.0,84.9437,85.2012,84.9437,85.0059,25181.0
2020-04-17 10:30:00,95.72,95.77,95.44,95.59,19638.0,84.997,85.0414,84.7483,84.8815,19638.0
2020-04-17 10:35:00,95.55,95.71,95.13,95.35,18607.0,84.846,84.9881,84.4731,84.6684,18607.0
2020-04-17 10:40:00,95.25,95.56,95.01,95.12,12022.0,84.5796,84.8549,84.3665,84.4642,12022.0
2020-04-17 10:45:00,95.18,95.22,94.9,95.0,19068.0,84.5175,84.553,84.2688,84.3576,19068.0
2020-04-17 10:50:00,95.05,95.31,94.99,95.21,18870.0,84.402,84.6329,84.3488,84.5441,18870.0
2020-04-17 10:55:00,95.26,95.38,95.11,95.17,15139.0,84.5885,84.6951,84.4553,84.5086,15139.0
2020-04-17 11:00:00,95.23,95.58,95.18,95.31,19783.0,84.5619,84.8727,84.5175,84.6329,19783.0
2020-04-17 11:05:00,95.26,95.56,95.2,95.21,14891.0,84.5885,84.8549,84.5352,84.5441,14891.0
2020-04-17 11:10:00,95.15,95.15,94.56,94.59,27630.0,84.4908,84.4908,83.9669,83.9936,27630.0
2020-04-17 11:15:00,94.65,94.98,94.31,94.38,24378.0,84.0468,84.3399,83.7449,83.8071,24378.0
2020-04-17 11:20:00,94.41,94.56,94.0,94.14,29198.0,83.8337,83.9669,83.4697,83.594,29198.0
2020-04-17 11:25:00,94.13,94.16,93.5,93.84,20537.0,83.5851,83.6117,83.0257,83.3276,20537.0
2020-04-17 11:30:00,93.97,94.15,93.78,94.09,19847.0,83.443,83.6029,83.2743,83.5496,19847.0
2020-04-17 11:35:00,94.19,94.19,93.58,93.58,26078.0,83.6384,83.6384,83.0967,83.0967,26078.0
2020-04-17 11:40:00,93.63,94.05,93.5,93.81,22082.0,83.1411,83.5141,83.0257,83.3009,22082.0
2020-04-17 11:45:00,93.81,94.04,93.79,93.95,20721.0,83.3009,83.5052,83.2832,83.4253,20721.0
2020-04-17 11:50:00,93.91,94.19,93.72,94.07,10515.0,83.3897,83.6384,83.221,83.5318,10515.0
2020-04-17 11:55:00,94.11,94.16,93.93,94.09,6737.0,83.5673,83.6117,83.4075,83.5496,6737.0
2020-04-17 12:00:00,94.14,94.14,93.83,93.93,6481.0,83.594,83.594,83.3187,83.4075,6481.0
2020-04-17 12:05:00,94.01,94.04,93.76,93.81,11049.0,83.4785,83.5052,83.2565,83.3009,11049.0
2020-04-17 12:10:00,93.79,93.79,93.53,93.79,20998.0,83.2832,83.2832,83.0523,83.2832,20998.0
2020-04-17 12:15:00,93.76,94.38,93.69,94.27,13360.0,83.2565,83.8071,83.1944,83.7094,13360.0
2020-04-17 12:20:00,94.3,94.31,94.16,94.22,12769.0,83.736,83.7449,83.6117,83.665,12769.0
2020-04-17 12:25:00,94.26,94.38,94.12,94.26,9318.0,83.7005,83.8071,83.5762,83.7005,9318.0
2020-04-17 12:30:00,94.23,94.45,94.23,94.43,4354.0,83.6739,83.8692,83.6739,83.8515,4354.0
2020-04-17 12:35:00,94.43,94.76,94.41,94.73,13886.0,83.8515,84.1445,83.8337,84.1179,13886.0
2020-04-17 12:40:00,94.75,94.94,94.7,94.77,14364.0,84.1356,84.3044,84.0912,84.1534,14364.0
2020-04-17 12:45:00,94.79,94.96,94.7,94.94,8909.0,84.1712,84.3221,84.0912,84.3044,8909.0
2020-04-17 12:50:00,94.95,95.32,94.89,95.14,22653.0,84.3132,84.6418,84.26,84.4819,22653.0
2020-04-17 12:55:00,95.15,95.2,94.94,95.06,8801.0,84.4908,84.5352,84.3044,84.4109,8801.0
2020-04-17 13:00:00,95.03,95.2,94.89,94.92,12311.0,84.3843,84.5352,84.26,84.2866,12311.0
2020-04-17 13:05:00,94.85,95.08,94.84,95.07,4380.0,84.2244,84.4287,84.2156,84.4198,4380.0
2020-04-17 13:10:00,95.06,95.14,94.95,94.97,4478.0,84.4109,84.4819,84.3132,84.331,4478.0
2020-04-17 13:15:00,95.01,95.29,94.95,95.25,7691.0,84.3665,84.6151,84.3132,84.5796,7691.0
2020-04-17 13:20:00,95.26,95.27,94.9,94.94,6779.0,84.5885,84.5974,84.2688,84.3044,6779.0
2020-04-17 13:25:00,94.91,94.97,94.75,94.84,8557.0,84.2777,84.331,84.1356,84.2156,8557.0
2020-04-17 13:30:00,94.82,94.93,94.75,94.78,6697.0,84.1978,84.2955,84.1356,84.1623,6697.0
2020-04-17 13:35:00,94.75,95.12,94.71,95.08,8603.0,84.1356,84.4642,84.1001,84.4287,8603.0
2020-04-17 13:40:00,95.05,95.28,95.05,95.24,8943.0,84.402,84.6063,84.402,84.5707,8943.0
2020-04-17 13:45:00,95.22,95.26,95.03,95.05,8994.0,84.553,84.5885,84.3843,84.402,8994.0
2020-04-17 13:50:00,95.07,95.11,94.97,94.99,6869.0,84.4198,84.4553,84.331,84.3488,6869.0
2020-04-17 13:55:00,94.99,95.09,94.89,95.05,9897.0,84.3488,84.4376,84.26,84.402,9897.0
2020-04-17 14:00:00,95.03,95.04,94.7,94.7,8741.0,84.3843,84.3932,84.0912,84.0912,8741.0
2020-04-17 14:05:00,94.7,94.84,94.6,94.77,12079.0,84.0912,84.2156,84.0024,84.1534,12079.0
2020-04-17 14:10:00,94.73,94.75,94.57,94.66,7843.0,84.1179,84.1356,83.9758,84.0557,7843.0
2020-04-17 14:15:00,94.67,94.82,94.65,94.81,14603.0,84.0646,84.1978,84.0468,84.1889,14603.0
2020-04-17 14:20:00,94.81,95.01,94.8,94.91,9502.0,84.1889,84.3665,84.18,84.2777,9502.0
2020-04-17 14:25:00,94.89,94.96,94.77,94.8,6876.0,84.26,84.3221,84.1534,84.18,6876.0
2020-04-17 14:30:00,94.85,94.85,94.56,94.56,11073.0,84.2244,84.2244,83.9669,83.9669,11073.0
2020-04-17 14:35:00,94.56,94.6,94.36,94.43,14748.0,83.9669,84.0024,83.7893,83.8515,14748.0
2020-04-17 14:40:00,94.44,94.76,94.44,94.69,7346.0,83.8604,84.1445,83.8604,84.0824,7346.0
2020-04-17 14:45:00,94.7,94.93,94.67,94.83,6850.0,84.0912,84.2955,84.0646,84.2067,6850.0
2020-04-17 14:50:00,94.83,94.93,94.63,94.7,16807.0,84.2067,84.2955,84.0291,84.0912,16807.0
2020-04-17 14:55:00,94.73,94.78,94.68,94.74,9309.0,84.1179,84.1623,84.0735,84.1268,9309.0
2020-04-17 15:00:00,94.74,94.84,94.69,94.8,9695.0,84.1268,84.2156,84.0824,84.18,9695.0
2020-04-17 15:05:00,94.81,94.87,94.76,94.83,11477.0,84.1889,84.2422,84.1445,84.2067,11477.0
2020-04-17 15:10:00,94.85,94.93,94.85,94.89,8972.0,84.2244,84.2955,84.2244,84.26,8972.0
2020-04-17 15:15:00,94.92,95.03,94.83,95.0,12713.0,84.2866,84.3843,84.2067,84.3576,12713.0
2020-04-17 15:20:00,94.98,95.09,94.9,95.03,15203.0,84.3399,84.4376,84.2688,84.3843,15203.0
2020-04-17 15:25:00,95.13,95.2,95.03,95.19,13315.0,84.4731,84.5352,84.3843,84.5263,13315.0
2020-04-17 15:30:00,95.18,95.56,95.15,95.45,21838.0,84.5175,84.8549,84.4908,84.7572,21838.0
2020-04-17 15:35:00,95.46,95.71,95.44,95.66,18273.0,84.7661,84.9881,84.7483,84.9437,18273.0
2020-04-17 15:40:00,95.66,95.72,95.27,95.33,20472.0,84.9437,84.997,84.5974,84.6507,20472.0
2020-04-17 15:45:00,95.35,95.61,95.35,95.51,20273.0,84.6684,84.8993,84.6684,84.8105,20273.0
2020-04-17 15:50:00,95.54,95.8,95.43,95.55,56375.0,84.8371,85.068,84.7395,84.846,56375.0
2020-04-17 15:55:00,95.55,95.61,95.16,95.37,75380.0,84.846,84.8993,84.4997,84.6862,75380.0
2020-04-20 09:30:00,93.84,93.95,93.02,93.14,63600.0,83.3276,83.4253,82.5994,82.706,63600.0
2020-04-20 09:35:00,93.13,93.8,93.11,93.6,21017.0,82.6971,83.2921,82.6794,83.1145,21017.0
2020-04-20 09:40:00,93.55,93.69,93.18,93.26,19643.0,83.0701,83.1944,82.7415,82.8126,19643.0
2020-04-20 09:45:00,93.23,94.09,93.23,94.02,19966.0,82.7859,83.5496,82.7859,83.4874,19966.0
2020-04-20 09:50:00,94.06,94.29,93.37,93.55,22688.0,83.5229,83.7272,82.9102,83.0701,22688.0
2020-04-20 09:55:00,93.74,93.94,93.52,93.79,16070.0,83.2388,83.4164,83.0434,83.2832,16070.0
2020-04-20 10:00:00,93.78,93.81,93.45,93.65,16410.0,83.2743,83.3009,82.9813,83.1589,16410.0
2020-04-20 10:05:00,93.57,93.73,93.4,93.46,19452.0,83.0878,83.2299,82.9369,82.9902,19452.0
2020-04-20 10:10:00,93.5,93.73,93.36,93.63,13039.0,83.0257,83.2299,82.9014,83.1411,13039.0
2020-04-20 10:15:00,93.64,94.15,93.55,94.13,11007.0,83.15,83.6029,83.0701,83.5851,11007.0
2020-04-20 10:20:00,94.2,94.3,93.96,94.24,10104.0,83.6473,83.736,83.4341,83.6828,10104.0
2020-04-20 10:25:00,94.25,94.4,94.1,94.15,21355.0,83.6917,83.8248,83.5585,83.6029,21355.0
2020-04-20 10:30:00,94.2,94.53,94.11,94.42,13147.0,83.6473,83.9403,83.5673,83.8426,13147.0
2020-04-20 10:35:00,94.41,94.69,94.41,94.47,9715.0,83.8337,84.0824,83.8337,83.887,9715.0
2020-04-20 10:40:00,94.45,94.53,94.24,94.45,8899.0,83.8692,83.9403,83.6828,83.8692,8899.0
2020-04-20 10:45:00,94.41,94.91,94.41,94.72,6510.0,83.8337,84.2777,83.8337,84.109,6510.0
2020-04-20 10:50:00,94.66,94.78,94.52,94.61,6528.0,84.0557,84.1623,83.9314,84.0113,6528.0
2020-04-20 10:55:00,94.64,94.78,94.64,94.73,5281.0,84.038,84.1623,84.038,84.1179,5281.0
2020-04-20 11:00:00,94.68,94.7,94.44,94.47,6830.0,84.0735,84.0912,83.8604,83.887,6830.0
2020-04-20 11:05:00,94.52,94.68,94.47,94.53,8140.0,83.9314,84.0735,83.887,83.9403,8140.0
2020-04-20 11:10:00,94.48,94.52,94.3,94.3,5932.0,83.8959,83.9314,83.736,83.736,5932.0
2020-04-20 11:15:00,94.3,94.37,94.15,94.19,7308.0,83.736,83.7982,83.6029,83.6384,7308.0
2020-04-20 11:20:00,94.19,94.46,94.18,94.39,1946.0,83.6384,83.8781,83.6295,83.816,1946.0
2020-04-20 11:25:00,94.4,94.44,94.22,94.29,3050.0,83.8248,83.8604,83.665,83.7272,3050.0
2020-04-20 11:30:00,94.2,94.26,94.03,94.17,7971.0,83.6473,83.7005,83.4963,83.6206,7971.0
2020-04-20 11:35:00,94.23,94.48,94.21,94.41,6434.0,83.6739,83.8959,83.6561,83.8337,6434.0
2020-04-20 11:40:00,94.56,94.57,94.46,94.55,5283.0,83.9669,83.9758,83.8781,83.958,5283.0
2020-04-20 11:45:00,94.54,94.54,94.4,94.53,4216.0,83.9492,83.9492,83.8248,83.9403,4216.0
2020-04-20 11:50:00,94.5,94.54,94.37,94.4,3980.0,83.9136,83.9492,83.7982,83.8248,3980.0
2020-04-20 11:55:00,94.5,94.5,94.23,94.42,5122.0,83.9136,83.9136,83.6739,83.8426,5122.0
2020-04-20 12:00:00,94.39,94.42,94.31,94.34,1503.0,83.816,83.8426,83.7449,83.7716,1503.0
2020-04-20 12:05:00,94.33,94.58,94.3,94.57,2300.0,83.7627,83.9847,83.736,83.9758,2300.0
2020-04-20 12:10:00,94.64,94.64,94.22,94.22,4348.0,84.038,84.038,83.665,83.665,4348.0
2020-04-20 12:15:00,94.23,94.33,94.12,94.12,3085.0,83.6739,83.7627,83.5762,83.5762,3085.0
2020-04-20 12:20:00,94.21,94.32,94.12,94.28,4969.0,83.6561,83.7538,83.5762,83.7183,4969.0
2020-04-20 12:25:00,94.29,94.4,94.25,94.35,2700.0,83.7272,83.8248,83.6917,83.7804,2700.0
2020-04-20 12:30:00,94.37,94.55,94.34,94.51,4806.0,83.7982,83.958,83.7716,83.9225,4806.0
2020-04-20 12:35:00,94.51,94.65,94.46,94.57,6985.0,83.9225,84.0468,83.8781,83.9758,6985.0
2020-04-20 12:40:00,94.56,94.7,94.56,94.64,4473.0,83.9669,84.0912,83.9669,84.038,4473.0
2020-04-20 12:45:00,94.61,94.68,94.61,94.64,3339.0,84.0113,84.0735,84.0113,84.038,3339.0
2020-04-20 12:50:00,94.66,94.66,94.54,94.54,3143.0,84.0557,84.0557,83.9492,83.9492,3143.0
2020-04-20 12:55:00,94.55,94.57,94.41,94.51,4553.0,83.958,83.9758,83.8337,83.9225,4553.0
2020-04-20 13:00:00,94.43,94.43,94.13,94.19,6749.0,83.8515,83.8515,83.5851,83.6384,6749.0
2020-04-20 13:05:00,94.24,94.35,94.2,94.34,7616.0,83.6828,83.7804,83.6473,83.7716,7616.0
2020-04-20 13:10:00,94.43,94.43,94.23,94.25,4740.0,83.8515,83.8515,83.6739,83.6917,4740.0
2020-04-20 13:15:00,94.23,94.31,94.17,94.19,15020.0,83.6739,83.7449,83.6206,83.6384,15020.0
2020-04-20 13:20:00,94.16,94.18,93.94,93.94,13183.0,83.6117,83.6295,83.4164,83.4164,13183.0
2020-04-20 13:25:00,93.98,94.31,93.98,93.98,9162.0,83.4519,83.7449,83.4519,83.4519,9162.0
2020-04-20 13:30:00,94.05,94.07,93.74,93.77,13377.0,83.5141,83.5318,83.2388,83.2654,13377.0
2020-04-20 13:35:00,93.72,93.78,93.47,93.66,14307.0,83.221,83.2743,82.999,83.1677,14307.0
2020-04-20 13:40:00,93.7,93.75,93.52,93.54,12614.0,83.2033,83.2477,83.0434,83.0612,12614.0
2020-04-20 13:45:00,93.52,93.6,93.34,93.41,15339.0,83.0434,83.1145,82.8836,82.9458,15339.0
2020-04-20 13:50:00,93.42,93.54,93.36,93.5,14578.0,82.9546,83.0612,82.9014,83.0257,14578.0
2020-04-20 13:55:00,93.5,93.58,93.4,93.54,9501.0,83.0257,83.0967,82.9369,83.0612,9501.0
2020-04-20 14:00:00,93.49,93.98,93.49,93.83,12163.0,83.0168,83.4519,83.0168,83.3187,12163.0
2020-04-20 14:05:00,93.82,93.88,93.79,93.82,7937.0,83.3098,83.3631,83.2832,83.3098,7937.0
2020-04-20 14:10:00,93.82,93.93,93.37,93.51,11050.0,83.3098,83.4075,82.9102,83.0345,11050.0
2020-04-20 14:15:00,93.51,93.51,93.28,93.33,18830.0,83.0345,83.0345,82.8303,82.8747,18830.0
2020-04-20 14:20:00,93.33,93.33,93.07,93.26,14565.0,82.8747,82.8747,82.6438,82.8126,14565.0
2020-04-20 14:25:00,93.25,93.26,92.94,92.94,14580.0,82.8037,82.8126,82.5284,82.5284,14580.0
2020-04-20 14:30:00,92.99,93.35,92.99,93.19,7811.0,82.5728,82.8925,82.5728,82.7504,7811.0
2020-04-20 14:35:00,93.15,93.42,93.11,93.26,10161.0,82.7149,82.9546,82.6794,82.8126,10161.0
2020-04-20 14:40:00,93.29,93.45,93.21,93.32,11920.0,82.8392,82.9813,82.7682,82.8658,11920.0
2020-04-20 14:45:00,93.28,93.45,93.08,93.45,7632.0,82.8303,82.9813,82.6527,82.9813,7632.0
2020-04-20 14:50:00,93.45,93.45,93.11,93.11,8108.0,82.9813,82.9813,82.6794,82.6794,8108.0
2020-04-20 14:55:00,93.09,93.09,92.53,92.54,17379.0,82.6616,82.6616,82.1643,82.1732,17379.0
2020-04-20 15:00:00,92.53,92.86,92.5,92.53,22669.0,82.1643,82.4574,82.1377,82.1643,22669.0
2020-04-20 15:05:00,92.57,92.57,92.25,92.37,14947.0,82.1999,82.1999,81.9157,82.0223,14947.0
2020-04-20 15:10:00,92.4,92.61,92.33,92.53,10003.0,82.0489,82.2354,81.9867,82.1643,10003.0
2020-04-20 15:15:00,92.5,92.62,92.38,92.39,15483.0,82.1377,82.2443,82.0311,82.04,15483.0
2020-04-20 15:20:00,92.44,92.57,92.36,92.54,23434.0,82.0844,82.1999,82.0134,82.1732,23434.0
2020-04-20 15:25:00,92.48,92.63,92.43,92.63,10807.0,82.1199,82.2531,82.0755,82.2531,10807.0
2020-04-20 15:30:00,92.63,93.02,92.58,92.95,14396.0,82.2531,82.5994,82.2087,82.5373,14396.0
2020-04-20 15:35:00,92.96,93.01,92.73,92.73,11220.0,82.5462,82.5906,82.3419,82.3419,11220.0
2020-04-20 15:40:00,92.81,92.87,92.55,92.77,10912.0,82.413,82.4662,82.1821,82.3774,10912.0
2020-04-20 15:45:00,92.84,92.95,92.64,92.93,15314.0,82.4396,82.5373,82.262,82.5195,15314.0
2020-04-20 15:50:00,93.04,93.08,92.47,92.79,31027.0,82.6172,82.6527,82.1111,82.3952,31027.0
2020-04-20 15:55:00,92.81,92.99,92.41,92.53,63345.0,82.413,82.5728,82.0578,82.1643,63345.0
2020-04-21 09:30:00,91.46,92.14,91.01,91.77,52361.0,81.2142,81.818,80.8146,81.4895,52361.0
2020-04-21 09:35:00,91.7,91.77,90.22,90.23,21205.0,81.4273,81.4895,80.1131,80.122,21205.0
2020-04-21 09:40:00,90.22,90.53,90.03,90.35,21867.0,80.1131,80.3884,79.9444,80.2285,21867.0
2020-04-21 09:45:00,90.2,90.43,90.07,90.39,24407.0,80.0954,80.2996,79.9799,80.2641,24407.0
2020-04-21 09:50:00,90.25,90.27,89.57,90.01,51855.0,80.1398,80.1575,79.5359,79.9266,51855.0
2020-04-21 09:55:00,90.11,90.6,90.1,90.28,35982.0,80.0154,80.4505,80.0066,80.1664,35982.0
2020-04-21 10:00:00,90.3,90.31,89.62,89.84,69553.0,80.1841,80.193,79.5803,79.7757,69553.0
2020-04-21 10:05:00,89.89,90.03,89.37,89.9,29571.0,79.8201,79.9444,79.3583,79.829,29571.0
2020-04-21 10:10:00,89.9,90.12,89.71,89.93,6097.0,79.829,80.0243,79.6602,79.8556,6097.0
2020-04-21 10:15:00,89.84,89.96,89.56,89.69,5185.0,79.7757,79.8822,79.527,79.6425,5185.0
2020-04-21 10:20:00,89.73,90.15,89.65,90.11,5792.0,79.678,80.051,79.607,80.0154,5792.0
2020-04-21 10:25:00,90.08,90.28,89.86,90.26,13232.0,79.9888,80.1664,79.7934,80.1486,13232.0
2020-04-21 10:30:00,90.31,90.32,89.83,89.83,6902.0,80.193,80.2019,79.7668,79.7668,6902.0
2020-04-21 10:35:00,89.82,89.85,89.22,89.25,30159.0,79.7579,79.7846,79.2251,79.2518,30159.0
2020-04-21 10:40:00,89.21,89.27,88.83,89.12,17964.0,79.2163,79.2695,78.8788,79.1363,17964.0
2020-04-21 10:45:00,89.08,89.36,88.71,88.72,7328.0,79.1008,79.3495,78.7723,78.7811,7328.0
2020-04-21 10:50:00,88.73,88.86,88.53,88.86,10889.0,78.79,78.9055,78.6124,78.9055,10889.0
2020-04-21 10:55:00,88.81,88.88,88.37,88.55,9564.0,78.8611,78.9232,78.4704,78.6302,9564.0
2020-04-21 11:00:00,88.45,88.76,88.2,88.75,11737.0,78.5414,78.8167,78.3194,78.8078,11737.0
2020-04-21 11:05:00,88.57,88.88,88.57,88.76,17852.0,78.648,78.9232,78.648,78.8167,17852.0
2020-04-21 11:10:00,88.76,88.79,88.35,88.5,25568.0,78.8167,78.8433,78.4526,78.5858,25568.0
2020-04-21 11:15:00,88.51,88.72,88.33,88.69,15935.0,78.5947,78.7811,78.4348,78.7545,15935.0
2020-04-21 11:20:00,88.67,88.9,88.67,88.76,7042.0,78.7368,78.941,78.7368,78.8167,7042.0
2020-04-21 11:25:00,88.7,88.7,88.18,88.44,21392.0,78.7634,78.7634,78.3016,78.5325,21392.0
2020-04-21 11:30:00,88.48,89.0,88.48,88.79,8921.0,78.568,79.0298,78.568,78.8433,8921.0
2020-04-21 11:35:00,88.83,88.83,88.45,88.73,12212.0,78.8788,78.8788,78.5414,78.79,12212.0
2020-04-21 11:40:00,88.76,88.81,88.46,88.57,5050.0,78.8167,78.8611,78.5503,78.648,5050.0
2020-04-21 11:45:00,88.43,88.82,88.38,88.81,5935.0,78.5236,78.8699,78.4792,78.8611,5935.0
2020-04-21 11:50:00,88.77,88.97,88.68,88.8,4100.0,78.8255,79.0031,78.7456,78.8522,4100.0
2020-04-21 11:55:00,88.67,88.96,88.66,88.85,10498.0,78.7368,78.9943,78.7279,78.8966,10498.0
2020-04-21 12:00:00,88.82,88.9,88.71,88.75,5504.0,78.8699,78.941,78.7723,78.8078,5504.0
2020-04-21 12:05:00,88.78,88.93,88.68,88.88,8018.0,78.8344,78.9676,78.7456,78.9232,8018.0
2020-04-21 12:10:00,88.92,89.1,88.83,88.9,5822.0,78.9587,79.1186,78.8788,78.941,5822.0
2020-04-21 12:15:00,88.86,88.94,88.66,88.83,8410.0,78.9055,78.9765,78.7279,78.8788,8410.0
2020-04-21 12:20:00,88.82,88.92,88.57,88.83,10705.0,78.8699,78.9587,78.648,78.8788,10705.0
2020-04-21 12:25:00,88.83,89.24,88.83,89.19,9750.0,78.8788,79.2429,78.8788,79.1985,9750.0
2020-04-21 12:30:00,89.19,89.32,89.03,89.04,12712.0,79.1985,79.3139,79.0564,79.0653,12712.0
2020-04-21 12:35:00,89.04,89.12,88.78,88.81,10292.0,79.0653,79.1363,78.8344,78.8611,10292.0
2020-04-21 12:40:00,88.85,89.01,88.77,88.92,6546.0,78.8966,79.0387,78.8255,78.9587,6546.0
2020-04-21 12:45:00,88.92,89.3,88.91,89.3,21769.0,78.9587,79.2962,78.9499,79.2962,21769.0
2020-04-21 12:50:00,89.3,89.62,89.24,89.45,15124.0,79.2962,79.5803,79.2429,79.4294,15124.0
2020-04-21 12:55:00,89.48,89.56,89.24,89.34,5705.0,79.456,79.527,79.2429,79.3317,5705.0
2020-04-21 13:00:00,89.33,89.47,89.29,89.38,4708.0,79.3228,79.4471,79.2873,79.3672,4708.0
2020-04-21 13:05:00,89.33,89.38,89.21,89.28,4900.0,79.3228,79.3672,79.2163,79.2784,4900.0
2020-04-21 13:10:00,89.23,89.3,89.0,89.0,4951.0,79.234,79.2962,79.0298,79.0298,4951.0
2020-04-21 13:15:00,89.03,89.28,89.02,89.11,5639.0,79.0564,79.2784,79.0475,79.1275,5639.0
2020-04-21 13:20:00,89.18,89.65,89.17,89.49,7228.0,79.1896,79.607,79.1807,79.4649,7228.0
2020-04-21 13:25:00,89.45,89.61,89.39,89.6,5320.0,79.4294,79.5714,79.3761,79.5626,5320.0
2020-04-21 13:30:00,89.53,89.6,89.34,89.52,5406.0,79.5004,79.5626,79.3317,79.4915,5406.0
2020-04-21 13:35:00,89.52,89.84,89.43,89.7,4912.0,79.4915,79.7757,79.4116,79.6514,4912.0
2020-04-21 13:40:00,89.67,89.76,89.51,89.68,10300.0,79.6247,79.7046,79.4826,79.6336,10300.0
2020-04-21 13:45:00,89.74,89.74,89.41,89.47,5463.0,79.6869,79.6869,79.3939,79.4471,5463.0
2020-04-21 13:50:00,89.51,89.51,89.38,89.49,4319.0,79.4826,79.4826,79.3672,79.4649,4319.0
2020-04-21 13:55:00,89.52,89.57,89.3,89.38,8942.0,79.4915,79.5359,79.2962,79.3672,8942.0
2020-04-21 14:00:00,89.37,89.5,89.2,89.5,6856.0,79.3583,79.4738,79.2074,79.4738,6856.0
2020-04-21 14:05:00,89.45,89.83,89.39,89.68,6886.0,79.4294,79.7668,79.3761,79.6336,6886.0
2020-04-21 14:10:00,89.66,89.83,89.61,89.79,6551.0,79.6158,79.7668,79.5714,79.7313,6551.0
2020-04-21 14:15:00,89.76,89.81,89.45,89.53,4604.0,79.7046,79.749,79.4294,79.5004,4604.0
2020-04-21 14:20:00,89.47,90.04,89.32,89.89,10143.0,79.4471,79.9533,79.3139,79.8201,10143.0
2020-04-21 14:25:00,89.87,90.03,89.76,89.76,7121.0,79.8023,79.9444,79.7046,79.7046,7121.0
2020-04-21 14:30:00,89.75,89.76,89.42,89.48,6528.0,79.6958,79.7046,79.4027,79.456,6528.0
2020-04-21 14:35:00,89.4,89.49,89.27,89.38,5666.0,79.385,79.4649,79.2695,79.3672,5666.0
2020-04-21 14:40:00,89.35,89.35,89.0,89.07,10133.0,79.3406,79.3406,79.0298,79.0919,10133.0
2020-04-21 14:45:00,89.08,89.11,88.77,88.9,7078.0,79.1008,79.1275,78.8255,78.941,7078.0
2020-04-21 14:50:00,88.79,88.98,88.73,88.95,9701.0,78.8433,79.012,78.79,78.9854,9701.0
2020-04-21 14:55:00,88.94,88.95,88.52,88.65,11582.0,78.9765,78.9854,78.6036,78.719,11582.0
2020-04-21 15:00:00,88.69,88.78,88.59,88.67,9718.0,78.7545,78.8344,78.6657,78.7368,9718.0
2020-04-21 15:05:00,88.6,88.6,88.18,88.19,16077.0,78.6746,78.6746,78.3016,78.3105,16077.0
2020-04-21 15:10:00,88.2,88.44,88.08,88.44,16848.0,78.3194,78.5325,78.2128,78.5325,16848.0
2020-04-21 15:15:00,88.45,88.75,88.39,88.73,9864.0,78.5414,78.8078,78.4881,78.79,9864.0
2020-04-21 15:20:00,88.65,88.76,88.42,88.45,9070.0,78.719,78.8167,78.5148,78.5414,9070.0
2020-04-21 15:25:00,88.53,88.59,88.33,88.52,14170.0,78.6124,78.6657,78.4348,78.6036,14170.0
2020-04-21 15:30:00,88.52,88.6,88.28,88.4,19015.0,78.6036,78.6746,78.3904,78.497,19015.0
2020-04-21 15:35:00,88.38,88.9,88.37,88.86,19855.0,78.4792,78.941,78.4704,78.9055,19855.0
2020-04-21 15:40:00,88.84,88.93,88.67,88.71,19965.0,78.8877,78.9676,78.7368,78.7723,19965.0
2020-04-21 15:45:00,88.69,88.72,88.4,88.42,21763.0,78.7545,78.7811,78.497,78.5148,21763.0
2020-04-21 15:50:00,88.35,88.56,88.17,88.17,39883.0,78.4526,78.6391,78.2928,78.2928,39883.0
2020-04-21 15:55:00,88.16,88.55,88.1,88.2,90474.0,78.2839,78.6302,78.2306,78.3194,90474.0
2020-04-22 09:30:00,91.01,91.42,90.71,91.31,130645.0,80.8146,81.1787,80.5482,81.081,130645.0
2020-04-22 09:35:00,91.29,91.95,91.29,91.69,42630.0,81.0632,81.6493,81.0632,81.4184,42630.0
2020-04-22 09:40:00,91.65,91.77,91.3,91.34,17475.0,81.3829,81.4895,81.0721,81.1076,17475.0
2020-04-22 09:45:00,91.29,91.63,91.1,91.63,14385.0,81.0632,81.3652,80.8945,81.3652,14385.0
2020-04-22 09:50:00,91.54,91.97,91.47,91.8,26414.0,81.2852,81.6671,81.2231,81.5161,26414.0
2020-04-22 09:55:00,91.82,91.85,91.5,91.62,20474.0,81.5339,81.5605,81.2497,81.3563,20474.0
2020-04-22 10:00:00,91.63,91.8,91.49,91.67,27608.0,81.3652,81.5161,81.2408,81.4007,27608.0
2020-04-22 10:05:00,91.65,91.8,91.56,91.57,21089.0,81.3829,81.5161,81.303,81.3119,21089.0
2020-04-22 10:10:00,91.58,91.92,91.56,91.7,17330.0,81.3208,81.6227,81.303,81.4273,17330.0
2020-04-22 10:15:00,91.72,91.9,91.54,91.86,13600.0,81.4451,81.6049,81.2852,81.5694,13600.0
2020-04-22 10:20:00,91.85,92.34,91.81,92.25,45067.0,81.5605,81.9956,81.525,81.9157,45067.0
2020-04-22 10:25:00,92.27,92.32,91.82,91.94,23873.0,81.9335,81.9779,81.5339,81.6404,23873.0
2020-04-22 10:30:00,91.95,92.42,91.95,92.25,26452.0,81.6493,82.0667,81.6493,81.9157,26452.0
2020-04-22 10:35:00,92.28,92.41,92.18,92.32,18330.0,81.9423,82.0578,81.8535,81.9779,18330.0
2020-04-22 10:40:00,92.33,92.38,92.13,92.21,18473.0,81.9867,82.0311,81.8091,81.8802,18473.0
2020-04-22 10:45:00,92.21,92.21,91.98,92.19,24825.0,81.8802,81.8802,81.6759,81.8624,24825.0
2020-04-22 10:50:00,92.2,92.22,91.79,91.87,30568.0,81.8713,81.8891,81.5072,81.5783,30568.0
2020-04-22 10:55:00,91.85,91.97,91.62,91.97,9548.0,81.5605,81.6671,81.3563,81.6671,9548.0
2020-04-22 11:00:00,91.95,92.3,91.91,91.99,36340.0,81.6493,81.9601,81.6138,81.6848,36340.0
2020-04-22 11:05:00,92.03,92.03,91.68,91.81,8095.0,81.7203,81.7203,81.4096,81.525,8095.0
2020-04-22 11:10:00,91.81,91.86,91.71,91.85,10494.0,81.525,81.5694,81.4362,81.5605,10494.0
2020-04-22 11:15:00,91.89,91.96,91.8,91.92,10048.0,81.596,81.6582,81.5161,81.6227,10048.0
2020-04-22 11:20:00,91.91,92.35,91.78,92.35,30133.0,81.6138,82.0045,81.4984,82.0045,30133.0
2020-04-22 11:25:00,92.3,92.34,91.97,92.05,23705.0,81.9601,81.9956,81.6671,81.7381,23705.0
2020-04-22 11:30:00,92.01,92.18,91.96,92.09,16725.0,81.7026,81.8535,81.6582,81.7736,16725.0
2020-04-22 11:35:00,92.0,92.04,91.59,91.59,44986.0,81.6937,81.7292,81.3296,81.3296,44986.0
2020-04-22 11:40:00,91.58,91.95,91.43,91.82,12163.0,81.3208,81.6493,81.1876,81.5339,12163.0
2020-04-22 11:45:00,91.78,91.79,91.57,91.63,6997.0,81.4984,81.5072,81.3119,81.3652,6997.0
2020-04-22 11:50:00,91.66,91.75,91.58,91.72,4701.0,81.3918,81.4717,81.3208,81.4451,4701.0
2020-04-22 11:55:00,91.66,91.69,91.51,91.58,8552.0,81.3918,81.4184,81.2586,81.3208,8552.0
2020-04-22 12:00:00,91.64,91.7,91.57,91.6,9379.0,81.374,81.4273,81.3119,81.3385,9379.0
2020-04-22 12:05:00,91.63,91.65,91.44,91.49,10963.0,81.3652,81.3829,81.1964,81.2408,10963.0
2020-04-22 12:10:00,91.45,91.6,91.42,91.51,10264.0,81.2053,81.3385,81.1787,81.2586,10264.0
2020-04-22 12:15:00,91.54,91.61,91.5,91.59,7737.0,81.2852,81.3474,81.2497,81.3296,7737.0
2020-04-22 12:20:00,91.55,91.58,91.39,91.48,4536.0,81.2941,81.3208,81.152,81.232,4536.0
2020-04-22 12:25:00,91.5,91.53,91.38,91.44,6313.0,81.2497,81.2764,81.1432,81.1964,6313.0
2020-04-22 12:30:00,91.41,91.6,91.41,91.54,10757.0,81.1698,81.3385,81.1698,81.2852,10757.0
2020-04-22 12:35:00,91.5,91.58,91.43,91.58,6235.0,81.2497,81.3208,81.1876,81.3208,6235.0
2020-04-22 12:40:00,91.58,91.86,91.58,91.75,12524.0,81.3208,81.5694,81.3208,81.4717,12524.0
2020-04-22 12:45:00,91.77,91.78,91.62,91.73,6132.0,81.4895,81.4984,81.3563,81.454,6132.0
2020-04-22 12:50:00,91.73,91.77,91.58,91.58,12822.0,81.454,81.4895,81.3208,81.3208,12822.0
2020-04-22 12:55:00,91.58,91.61,91.44,91.57,8199.0,81.3208,81.3474,81.1964,81.3119,8199.0
2020-04-22 13:00:00,91.61,91.76,91.6,91.67,19587.0,81.3474,81.4806,81.3385,81.4007,19587.0
2020-04-22 13:05:00,91.7,91.7,91.49,91.56,6694.0,81.4273,81.4273,81.2408,81.303,6694.0
2020-04-22 13:10:00,91.56,91.67,91.53,91.66,3506.0,81.303,81.4007,81.2764,81.3918,3506.0
2020-04-22 13:15:00,91.68,91.94,91.61,91.92,8948.0,81.4096,81.6404,81.3474,81.6227,8948.0
2020-04-22 13:20:00,91.92,92.08,91.92,92.01,7752.0,81.6227,81.7647,81.6227,81.7026,7752.0
2020-04-22 13:25:00,92.02,92.32,91.98,92.32,31152.0,81.7115,81.9779,81.6759,81.9779,31152.0
2020-04-22 13:30:00,92.36,92.43,92.16,92.16,12190.0,82.0134,82.0755,81.8358,81.8358,12190.0
2020-04-22 13:35:00,92.18,92.37,92.14,92.24,9946.0,81.8535,82.0223,81.818,81.9068,9946.0
2020-04-22 13:40:00,92.23,92.52,92.15,92.45,24390.0,81.8979,82.1555,81.8269,82.0933,24390.0
2020-04-22 13:45:00,92.44,92.51,92.29,92.47,9773.0,82.0844,82.1466,81.9512,82.1111,9773.0
2020-04-22 13:50:00,92.47,92.56,92.33,92.43,11068.0,82.1111,82.191,81.9867,82.0755,11068.0
2020-04-22 13:55:00,92.47,92.56,92.35,92.41,11572.0,82.1111,82.191,82.0045,82.0578,11572.0
2020-04-22 14:00:00,92.41,92.45,92.33,92.38,10476.0,82.0578,82.0933,81.9867,82.0311,10476.0
2020-04-22 14:05:00,92.4,92.47,92.31,92.35,10581.0,82.0489,82.1111,81.969,82.0045,10581.0
2020-04-22 14:10:00,92.34,92.35,92.24,92.34,10115.0,81.9956,82.0045,81.9068,81.9956,10115.0
2020-04-22 14:15:00,92.31,92.39,92.3,92.34,14496.0,81.969,82.04,81.9601,81.9956,14496.0
2020-04-22 14:20:00,92.38,92.49,92.36,92.45,12216.0,82.0311,82.1288,82.0134,82.0933,12216.0
2020-04-22 14:25:00,92.45,92.48,92.34,92.44,10640.0,82.0933,82.1199,81.9956,82.0844,10640.0
2020-04-22 14:30:00,92.42,92.49,92.4,92.44,16208.0,82.0667,82.1288,82.0489,82.0844,16208.0
2020-04-22 14:35:00,92.45,92.45,92.37,92.43,7669.0,82.0933,82.0933,82.0223,82.0755,7669.0
2020-04-22 14:40:00,92.44,92.47,92.36,92.41,7341.0,82.0844,82.1111,82.0134,82.0578,7341.0
2020-04-22 14:45:00,92.43,92.47,92.34,92.45,9552.0,82.0755,82.1111,81.9956,82.0933,9552.0
2020-04-22 14:50:00,92.44,92.51,92.3,92.3,16996.0,82.0844,82.1466,81.9601,81.9601,16996.0
2020-04-22 14:55:00,92.29,92.43,92.25,92.4,14204.0,81.9512,82.0755,81.9157,82.0489,14204.0
2020-04-22 15:00:00,92.42,92.57,92.29,92.57,12240.0,82.0667,82.1999,81.9512,82.1999,12240.0
2020-04-22 15:05:00,92.55,92.92,92.48,92.92,77771.0,82.1821,82.5106,82.1199,82.5106,77771.0
2020-04-22 15:10:00,92.88,92.93,92.74,92.76,15715.0,82.4751,82.5195,82.3508,82.3686,15715.0
2020-04-22 15:15:00,92.74,92.91,92.67,92.85,14899.0,82.3508,82.5018,82.2887,82.4485,14899.0
2020-04-22 15:20:00,92.85,93.2,92.81,92.95,20916.0,82.4485,82.7593,82.413,82.5373,20916.0
2020-04-22 15:25:00,92.96,92.96,92.79,92.84,19388.0,82.5462,82.5462,82.3952,82.4396,19388.0
2020-04-22 15:30:00,92.83,93.03,92.83,92.99,11151.0,82.4307,82.6083,82.4307,82.5728,11151.0
2020-04-22 15:35:00,92.99,93.11,92.93,92.98,16056.0,82.5728,82.6794,82.5195,82.5639,16056.0
2020-04-22 15:40:00,93.01,93.17,92.97,93.08,16774.0,82.5906,82.7326,82.555,82.6527,16774.0
2020-04-22 15:45:00,93.05,93.24,93.01,93.23,26175.0,82.6261,82.7948,82.5906,82.7859,26175.0
2020-04-22 15:50:00,93.22,93.41,92.97,93.1,64991.0,82.777,82.9458,82.555,82.6705,64991.0
2020-04-22 15:55:00,93.1,93.21,92.77,92.9,131413.0,82.6705,82.7682,82.3774,82.4929,131413.0
2020-04-23 09:30:00,93.27,93.4,92.6,92.98,63549.0,82.8214,82.9369,82.2265,82.5639,63549.0
2020-04-23 09:35:00,92.92,94.05,92.92,93.76,18726.0,82.5106,83.5141,82.5106,83.2565,18726.0
2020-04-23 09:40:00,93.97,94.06,93.65,93.65,9752.0,83.443,83.5229,83.1589,83.1589,9752.0
2020-04-23 09:45:00,93.65,93.71,93.26,93.38,8234.0,83.1589,83.2121,82.8126,82.9191,8234.0
2020-04-23 09:50:00,93.32,93.41,92.78,92.95,21879.0,82.8658,82.9458,82.3863,82.5373,21879.0
2020-04-23 09:55:00,92.89,93.11,92.8,93.11,24944.0,82.484,82.6794,82.4041,82.6794,24944.0
2020-04-23 10:00:00,93.3,93.45,92.77,92.86,35655.0,82.8481,82.9813,82.3774,82.4574,35655.0
2020-04-23 10:05:00,92.89,93.25,92.86,93.18,8681.0,82.484,82.8037,82.4574,82.7415,8681.0
2020-04-23 10:10:00,93.12,93.15,92.95,93.01,26832.0,82.6882,82.7149,82.5373,82.5906,26832.0
2020-04-23 10:15:00,93.02,93.1,92.77,93.06,6813.0,82.5994,82.6705,82.3774,82.635,6813.0
2020-04-23 10:20:00,93.06,93.32,92.92,93.26,20632.0,82.635,82.8658,82.5106,82.8126,20632.0
2020-04-23 10:25:00,93.29,94.03,93.25,94.03,31550.0,82.8392,83.4963,82.8037,83.4963,31550.0
2020-04-23 10:30:00,94.07,94.44,94.0,94.37,17220.0,83.5318,83.8604,83.4697,83.7982,17220.0
2020-04-23 10:35:00,94.36,94.38,94.06,94.14,13126.0,83.7893,83.8071,83.5229,83.594,13126.0
2020-04-23 10:40:00,94.15,94.51,94.15,94.44,8442.0,83.6029,83.9225,83.6029,83.8604,8442.0
2020-04-23 10:45:00,94.45,94.5,94.06,94.29,9730.0,83.8692,83.9136,83.5229,83.7272,9730.0
2020-04-23 10:50:00,94.36,94.47,93.94,93.94,12252.0,83.7893,83.887,83.4164,83.4164,12252.0
2020-04-23 10:55:00,94.06,94.31,93.98,94.21,7929.0,83.5229,83.7449,83.4519,83.6561,7929.0
2020-04-23 11:00:00,94.18,94.19,93.91,94.11,6241.0,83.6295,83.6384,83.3897,83.5673,6241.0
2020-04-23 11:05:00,94.08,94.16,93.89,94.0,7141.0,83.5407,83.6117,83.372,83.4697,7141.0
2020-04-23 11:10:00,94.08,94.12,93.92,93.96,5619.0,83.5407,83.5762,83.3986,83.4341,5619.0
2020-04-23 11:15:00,94.08,94.22,94.0,94.0,3833.0,83.5407,83.665,83.4697,83.4697,3833.0
2020-04-23 11:20:00,94.03,94.13,94.02,94.1,3510.0,83.4963,83.5851,83.4874,83.5585,3510.0
2020-04-23 11:25:00,94.12,94.42,94.12,94.35,6588.0,83.5762,83.8426,83.5762,83.7804,6588.0
2020-04-23 11:30:00,94.32,94.32,93.86,93.86,5791.0,83.7538,83.7538,83.3453,83.3453,5791.0
2020-04-23 11:35:00,93.88,93.99,93.72,93.72,4950.0,83.3631,83.4608,83.221,83.221,4950.0
2020-04-23 11:40:00,93.7,93.85,93.63,93.67,5200.0,83.2033,83.3365,83.1411,83.1766,5200.0
2020-04-23 11:45:00,93.59,93.71,93.47,93.71,5992.0,83.1056,83.2121,82.999,83.2121,5992.0
2020-04-23 11:50:00,93.69,93.77,93.56,93.65,9304.0,83.1944,83.2654,83.0789,83.1589,9304.0
2020-04-23 11:55:00,93.72,93.79,93.64,93.74,7385.0,83.221,83.2832,83.15,83.2388,7385.0
2020-04-23 12:00:00,93.76,93.9,93.62,93.8,5748.0,83.2565,83.3809,83.1322,83.2921,5748.0
2020-04-23 12:05:00,93.84,94.12,93.81,94.07,3004.0,83.3276,83.5762,83.3009,83.5318,3004.0
2020-04-23 12:10:00,94.08,94.15,93.99,94.08,4763.0,83.5407,83.6029,83.4608,83.5407,4763.0
2020-04-23 12:15:00,94.06,94.23,94.03,94.2,7222.0,83.5229,83.6739,83.4963,83.6473,7222.0
2020-04-23 12:20:00,94.15,94.29,94.1,94.25,3900.0,83.6029,83.7272,83.5585,83.6917,3900.0
2020-04-23 12:25:00,94.23,94.35,94.18,94.34,6857.0,83.6739,83.7804,83.6295,83.7716,6857.0
2020-04-23 12:30:00,94.27,94.35,94.25,94.35,2525.0,83.7094,83.7804,83.6917,83.7804,2525.0
2020-04-23 12:35:00,94.33,94.39,94.14,94.35,3931.0,83.7627,83.816,83.594,83.7804,3931.0
2020-04-23 12:40:00,94.34,94.36,93.74,93.88,21477.0,83.7716,83.7893,83.2388,83.3631,21477.0
2020-04-23 12:45:00,93.88,93.93,92.39,93.16,36474.0,83.3631,83.4075,82.04,82.7238,36474.0
2020-04-23 12:50:00,93.35,93.58,92.61,93.47,19720.0,82.8925,83.0967,82.2354,82.999,19720.0
2020-04-23 12:55:00,93.52,93.92,93.4,93.88,9120.0,83.0434,83.3986,82.9369,83.3631,9120.0
2020-04-23 13:00:00,93.96,94.25,93.88,94.17,8799.0,83.4341,83.6917,83.3631,83.6206,8799.0
2020-04-23 13:05:00,94.17,94.27,93.97,94.09,7816.0,83.6206,83.7094,83.443,83.5496,7816.0
2020-04-23 13:10:00,93.96,94.6,93.96,94.44,12257.0,83.4341,84.0024,83.4341,83.8604,12257.0
2020-04-23 13:15:00,94.45,94.45,94.04,94.13,2672.0,83.8692,83.8692,83.5052,83.5851,2672.0
2020-04-23 13:20:00,93.98,93.98,93.62,93.63,12394.0,83.4519,83.4519,83.1322,83.1411,12394.0
2020-04-23 13:25:00,93.58,93.64,93.38,93.63,4436.0,83.0967,83.15,82.9191,83.1411,4436.0
2020-04-23 13:30:00,93.51,93.82,93.49,93.82,4965.0,83.0345,83.3098,83.0168,83.3098,4965.0
2020-04-23 13:35:00,93.78,93.93,93.67,93.67,4272.0,83.2743,83.4075,83.1766,83.1766,4272.0
2020-04-23 13:40:00,93.66,93.77,93.29,93.3,5828.0,83.1677,83.2654,82.8392,82.8481,5828.0
2020-04-23 13:45:00,93.37,93.63,93.28,93.29,6066.0,82.9102,83.1411,82.8303,82.8392,6066.0
2020-04-23 13:50:00,93.18,93.22,92.9,92.99,8326.0,82.7415,82.777,82.4929,82.5728,8326.0
2020-04-23 13:55:00,93.0,93.22,92.92,93.15,6716.0,82.5817,82.777,82.5106,82.7149,6716.0
2020-04-23 14:00:00,93.23,93.27,93.0,93.21,9418.0,82.7859,82.8214,82.5817,82.7682,9418.0
2020-04-23 14:05:00,93.21,93.22,92.89,92.94,6310.0,82.7682,82.777,82.484,82.5284,6310.0
2020-04-23 14:10:00,92.92,93.26,92.8,93.25,5472.0,82.5106,82.8126,82.4041,82.8037,5472.0
2020-04-23 14:15:00,93.26,93.58,93.26,93.51,10074.0,82.8126,83.0967,82.8126,83.0345,10074.0
2020-04-23 14:20:00,93.51,93.65,93.47,93.62,26255.0,83.0345,83.1589,82.999,83.1322,26255.0
2020-04-23 14:25:00,93.64,93.72,93.53,93.58,7171.0,83.15,83.221,83.0523,83.0967,7171.0
2020-04-23 14:30:00,93.64,93.88,93.64,93.72,6352.0,83.15,83.3631,83.15,83.221,6352.0
2020-04-23 14:35:00,93.67,93.76,93.5,93.56,29687.0,83.1766,83.2565,83.0257,83.0789,29687.0
2020-04-23 14:40:00,93.61,93.82,93.6,93.7,7085.0,83.1233,83.3098,83.1145,83.2033,7085.0
2020-04-23 14:45:00,93.69,93.82,93.64,93.66,5471.0,83.1944,83.3098,83.15,83.1677,5471.0
2020-04-23 14:50:00,93.71,94.05,93.7,93.99,9648.0,83.2121,83.5141,83.2033,83.4608,9648.0
2020-04-23 14:55:00,94.02,94.29,94.01,94.14,22963.0,83.4874,83.7272,83.4785,83.594,22963.0
2020-04-23 15:00:00,94.16,94.16,93.94,93.99,8754.0,83.6117,83.6117,83.4164,83.4608,8754.0
2020-04-23 15:05:00,93.95,94.0,93.76,93.76,6352.0,83.4253,83.4697,83.2565,83.2565,6352.0
2020-04-23 15:10:00,93.78,93.78,93.51,93.63,12564.0,83.2743,83.2743,83.0345,83.1411,12564.0
2020-04-23 15:15:00,93.57,93.6,93.3,93.33,6856.0,83.0878,83.1145,82.8481,82.8747,6856.0
2020-04-23 15:20:00,93.3,93.35,93.17,93.3,9606.0,82.8481,82.8925,82.7326,82.8481,9606.0
2020-04-23 15:25:00,93.26,93.47,93.22,93.4,8375.0,82.8126,82.999,82.777,82.9369,8375.0
2020-04-23 15:30:00,93.33,93.59,93.1,93.49,11687.0,82.8747,83.1056,82.6705,83.0168,11687.0
2020-04-23 15:35:00,93.53,93.56,93.26,93.35,8327.0,83.0523,83.0789,82.8126,82.8925,8327.0
2020-04-23 15:40:00,93.38,93.71,93.38,93.4,12181.0,82.9191,83.2121,82.9191,82.9369,12181.0
2020-04-23 15:45:00,93.42,93.72,93.38,93.66,16784.0,82.9546,83.221,82.9191,83.1677,16784.0
2020-04-23 15:50:00,93.66,93.72,92.97,93.03,41695.0,83.1677,83.221,82.555,82.6083,41695.0
2020-04-23 15:55:00,93.03,93.1,92.7,92.85,66615.0,82.6083,82.6705,82.3153,82.4485,66615.0
2020-04-24 09:30:00,93.38,93.98,93.0,93.48,30803.0,82.9191,83.4519,82.5817,83.0079,30803.0
2020-04-24 09:35:00,93.51,93.55,93.0,93.44,8176.0,83.0345,83.0701,82.5817,82.9724,8176.0
2020-04-24 09:40:00,93.54,93.7,92.9,92.97,4839.0,83.0612,83.2033,82.4929,82.555,4839.0
2020-04-24 09:45:00,93.05,93.08,92.45,92.83,16774.0,82.6261,82.6527,82.0933,82.4307,16774.0
2020-04-24 09:50:00,92.71,93.18,92.65,93.02,19649.0,82.3242,82.7415,82.2709,82.5994,19649.0
2020-04-24 09:55:00,92.99,93.04,92.51,92.65,13358.0,82.5728,82.6172,82.1466,82.2709,13358.0
2020-04-24 10:00:00,92.81,93.08,92.62,92.62,5284.0,82.413,82.6527,82.2443,82.2443,5284.0
2020-04-24 10:05:00,92.8,93.1,92.54,92.54,5773.0,82.4041,82.6705,82.1732,82.1732,5773.0
2020-04-24 10:10:00,92.59,93.2,92.59,93.03,14642.0,82.2176,82.7593,82.2176,82.6083,14642.0
2020-04-24 10:15:00,93.07,93.61,93.05,93.59,25308.0,82.6438,83.1233,82.6261,83.1056,25308.0
2020-04-24 10:20:00,93.6,93.77,93.58,93.69,10660.0,83.1145,83.2654,83.0967,83.1944,10660.0
2020-04-24 10:25:00,93.69,93.7,93.36,93.49,3822.0,83.1944,83.2033,82.9014,83.0168,3822.0
2020-04-24 10:30:00,93.55,94.06,93.47,94.06,12039.0,83.0701,83.5229,82.999,83.5229,12039.0
2020-04-24 10:35:00,93.97,94.1,93.83,93.84,7001.0,83.443,83.5585,83.3187,83.3276,7001.0
2020-04-24 10:40:00,93.95,93.99,93.79,93.85,6835.0,83.4253,83.4608,83.2832,83.3365,6835.0
2020-04-24 10:45:00,93.92,93.96,93.7,93.7,3855.0,83.3986,83.4341,83.2033,83.2033,3855.0
2020-04-24 10:50:00,93.79,93.79,93.48,93.51,8524.0,83.2832,83.2832,83.0079,83.0345,8524.0
2020-04-24 10:55:00,93.52,93.57,93.43,93.45,4105.0,83.0434,83.0878,82.9635,82.9813,4105.0
2020-04-24 11:00:00,93.52,93.63,93.3,93.44,8090.0,83.0434,83.1411,82.8481,82.9724,8090.0
2020-04-24 11:05:00,93.48,93.59,93.42,93.52,5925.0,83.0079,83.1056,82.9546,83.0434,5925.0
2020-04-24 11:10:00,93.53,93.54,93.28,93.42,4193.0,83.0523,83.0612,82.8303,82.9546,4193.0
2020-04-24 11:15:00,93.51,93.89,93.49,93.82,15589.0,83.0345,83.372,83.0168,83.3098,15589.0
2020-04-24 11:20:00,93.88,94.07,93.8,94.07,10851.0,83.3631,83.5318,83.2921,83.5318,10851.0
2020-04-24 11:25:00,94.07,94.15,93.93,93.93,9618.0,83.5318,83.6029,83.4075,83.4075,9618.0
2020-04-24 11:30:00,93.96,94.06,93.66,93.78,7568.0,83.4341,83.5229,83.1677,83.2743,7568.0
2020-04-24 11:35:00,93.84,94.12,93.78,94.08,10474.0,83.3276,83.5762,83.2743,83.5407,10474.0
2020-04-24 11:40:00,94.07,94.1,93.92,94.05,4833.0,83.5318,83.5585,83.3986,83.5141,4833.0
2020-04-24 11:45:00,94.08,94.18,93.95,94.13,5377.0,83.5407,83.6295,83.4253,83.5851,5377.0
2020-04-24 11:50:00,94.15,94.15,94.04,94.04,4150.0,83.6029,83.6029,83.5052,83.5052,4150.0
2020-04-24 11:55:00,93.98,94.15,93.98,94.14,2646.0,83.4519,83.6029,83.4519,83.594,2646.0
2020-04-24 12:00:00,94.14,94.21,93.95,94.2,7125.0,83.594,83.6561,83.4253,83.6473,7125.0
2020-04-24 12:05:00,94.21,94.43,94.19,94.43,5719.0,83.6561,83.8515,83.6384,83.8515,5719.0
2020-04-24 12:10:00,94.43,94.45,94.26,94.32,2632.0,83.8515,83.8692,83.7005,83.7538,2632.0
2020-04-24 12:15:00,94.33,94.44,94.27,94.38,8392.0,83.7627,83.8604,83.7094,83.8071,8392.0
2020-04-24 12:20:00,94.38,94.42,94.28,94.4,5370.0,83.8071,83.8426,83.7183,83.8248,5370.0
2020-04-24 12:25:00,94.38,94.76,94.32,94.74,19104.0,83.8071,84.1445,83.7538,84.1268,19104.0
2020-04-24 12:30:00,94.71,94.71,94.55,94.61,9072.0,84.1001,84.1001,83.958,84.0113,9072.0
2020-04-24 12:35:00,94.59,94.67,94.44,94.67,6546.0,83.9936,84.0646,83.8604,84.0646,6546.0
2020-04-24 12:40:00,94.59,94.94,94.59,94.83,16427.0,83.9936,84.3044,83.9936,84.2067,16427.0
2020-04-24 12:45:00,94.83,94.95,94.82,94.82,4095.0,84.2067,84.3132,84.1978,84.1978,4095.0
2020-04-24 12:50:00,94.8,94.83,94.7,94.73,5963.0,84.18,84.2067,84.0912,84.1179,5963.0
2020-04-24 12:55:00,94.75,94.8,94.67,94.74,4045.0,84.1356,84.18,84.0646,84.1268,4045.0
2020-04-24 13:00:00,94.73,94.91,94.69,94.79,4836.0,84.1179,84.2777,84.0824,84.1712,4836.0
2020-04-24 13:05:00,94.82,94.85,94.71,94.79,4293.0,84.1978,84.2244,84.1001,84.1712,4293.0
2020-04-24 13:10:00,94.76,94.8,94.62,94.75,14173.0,84.1445,84.18,84.0202,84.1356,14173.0
2020-04-24 13:15:00,94.73,94.79,94.59,94.72,4548.0,84.1179,84.1712,83.9936,84.109,4548.0
2020-04-24 13:20:00,94.64,94.71,94.56,94.7,5099.0,84.038,84.1001,83.9669,84.0912,5099.0
2020-04-24 13:25:00,94.69,94.86,94.59,94.86,7078.0,84.0824,84.2333,83.9936,84.2333,7078.0
2020-04-24 13:30:00,94.87,94.94,94.78,94.92,5242.0,84.2422,84.3044,84.1623,84.2866,5242.0
2020-04-24 13:35:00,94.88,95.06,94.8,95.04,5565.0,84.2511,84.4109,84.18,84.3932,5565.0
2020-04-24 13:40:00,95.04,95.26,95.04,95.1,9294.0,84.3932,84.5885,84.3932,84.4464,9294.0
2020-04-24 13:45:00,95.11,95.3,95.11,95.14,6882.0,84.4553,84.624,84.4553,84.4819,6882.0
2020-04-24 13:50:00,95.19,95.33,95.18,95.33,3647.0,84.5263,84.6507,84.5175,84.6507,3647.0
2020-04-24 13:55:00,95.31,95.54,95.17,95.54,7578.0,84.6329,84.8371,84.5086,84.8371,7578.0
2020-04-24 14:00:00,95.5,95.63,95.3,95.56,9471.0,84.8016,84.9171,84.624,84.8549,9471.0
2020-04-24 14:05:00,95.56,95.71,95.54,95.65,12275.0,84.8549,84.9881,84.8371,84.9348,12275.0
2020-04-24 14:10:00,95.67,95.67,95.45,95.5,6676.0,84.9526,84.9526,84.7572,84.8016,6676.0
2020-04-24 14:15:00,95.44,95.62,95.37,95.59,5834.0,84.7483,84.9082,84.6862,84.8815,5834.0
2020-04-24 14:20:00,95.63,95.63,95.43,95.45,4142.0,84.9171,84.9171,84.7395,84.7572,4142.0
2020-04-24 14:25:00,95.42,95.42,95.3,95.4,2597.0,84.7306,84.7306,84.624,84.7128,2597.0
2020-04-24 14:30:00,95.46,95.46,95.34,95.36,3495.0,84.7661,84.7661,84.6595,84.6773,3495.0
2020-04-24 14:35:00,95.38,95.87,95.37,95.78,18924.0,84.6951,85.1302,84.6862,85.0503,18924.0
2020-04-24 14:40:00,95.78,95.84,95.5,95.57,10260.0,85.0503,85.1035,84.8016,84.8638,10260.0
2020-04-24 14:45:00,95.58,95.71,95.55,95.65,5531.0,84.8727,84.9881,84.846,84.9348,5531.0
2020-04-24 14:50:00,95.6,95.72,95.47,95.52,17503.0,84.8904,84.997,84.775,84.8194,17503.0
2020-04-24 14:55:00,95.55,95.71,95.55,95.68,6025.0,84.846,84.9881,84.846,84.9615,6025.0
2020-04-24 15:00:00,95.65,95.68,95.57,95.59,11867.0,84.9348,84.9615,84.8638,84.8815,11867.0
2020-04-24 15:05:00,95.59,95.92,95.59,95.87,22115.0,84.8815,85.1746,84.8815,85.1302,22115.0
2020-04-24 15:10:00,95.9,95.99,95.64,95.75,11988.0,85.1568,85.2367,84.9259,85.0236,11988.0
2020-04-24 15:15:00,95.83,96.1,95.75,96.04,21808.0,85.0947,85.3344,85.0236,85.2811,21808.0
2020-04-24 15:20:00,96.05,96.18,95.95,96.18,15375.0,85.29,85.4054,85.2012,85.4054,15375.0
2020-04-24 15:25:00,96.17,96.3,96.14,96.28,17103.0,85.3966,85.512,85.3699,85.4942,17103.0
2020-04-24 15:30:00,96.3,96.37,96.2,96.32,22332.0,85.512,85.5742,85.4232,85.5298,22332.0
2020-04-24 15:35:00,96.33,96.35,96.17,96.35,20930.0,85.5386,85.5564,85.3966,85.5564,20930.0
2020-04-24 15:40:00,96.34,96.63,96.34,96.59,29435.0,85.5475,85.805,85.5475,85.7695,29435.0
2020-04-24 15:45:00,96.62,96.78,96.46,96.6,28728.0,85.7962,85.9382,85.6541,85.7784,28728.0
2020-04-24 15:50:00,96.62,96.68,96.31,96.59,60680.0,85.7962,85.8494,85.5209,85.7695,60680.0
2020-04-24 15:55:00,96.63,96.67,96.43,96.48,60696.0,85.805,85.8406,85.6274,85.6718,60696.0
2020-04-27 09:30:00,97.8,98.88,97.56,98.78,55957.0,86.844,87.803,86.6308,87.7142,55957.0
2020-04-27 09:35:00,98.68,99.36,98.1,98.6,43347.0,87.6254,88.2292,87.1104,87.5543,43347.0
2020-04-27 09:40:00,98.59,99.27,98.1,98.87,32624.0,87.5455,88.1493,87.1104,87.7941,32624.0
2020-04-27 09:45:00,98.88,99.35,98.69,99.21,29786.0,87.803,88.2203,87.6343,88.096,29786.0
2020-04-27 09:50:00,99.2,99.43,99.02,99.26,25111.0,88.0871,88.2914,87.9273,88.1404,25111.0
2020-04-27 09:55:00,99.24,99.45,98.99,99.33,19944.0,88.1226,88.3091,87.9007,88.2026,19944.0
2020-04-27 10:00:00,99.34,99.36,98.98,99.19,30703.0,88.2114,88.2292,87.8918,88.0782,30703.0
2020-04-27 10:05:00,99.18,99.22,98.54,98.72,59094.0,88.0694,88.1049,87.5011,87.6609,59094.0
2020-04-27 10:10:00,98.66,98.83,98.36,98.63,23472.0,87.6076,87.7586,87.3412,87.581,23472.0
2020-04-27 10:15:00,98.67,98.75,98.41,98.54,8758.0,87.6165,87.6875,87.3856,87.5011,8758.0
2020-04-27 10:20:00,98.61,98.73,98.2,98.2,19310.0,87.5632,87.6698,87.1992,87.1992,19310.0
2020-04-27 10:25:00,98.16,98.19,97.9,98.02,62072.0,87.1636,87.1903,86.9328,87.0393,62072.0
2020-04-27 10:30:00,97.96,98.13,97.92,97.93,13870.0,86.986,87.137,86.9505,86.9594,13870.0
2020-04-27 10:35:00,97.93,97.93,97.55,97.91,24597.0,86.9594,86.9594,86.622,86.9416,24597.0
2020-04-27 10:40:00,97.89,98.16,97.89,97.94,11656.0,86.9239,87.1636,86.9239,86.9683,11656.0
2020-04-27 10:45:00,97.91,97.92,97.61,97.84,9070.0,86.9416,86.9505,86.6752,86.8795,9070.0
2020-04-27 10:50:00,97.86,98.12,97.85,98.11,9362.0,86.8972,87.1281,86.8884,87.1192,9362.0
2020-04-27 10:55:00,98.12,98.2,97.62,97.67,21028.0,87.1281,87.1992,86.6841,86.7285,21028.0
2020-04-27 11:00:00,97.71,98.11,97.63,98.07,11286.0,86.764,87.1192,86.693,87.0837,11286.0
2020-04-27 11:05:00,98.02,98.23,97.91,98.17,21540.0,87.0393,87.2258,86.9416,87.1725,21540.0
2020-04-27 11:10:00,98.14,98.61,98.11,98.52,26987.0,87.1459,87.5632,87.1192,87.4833,26987.0
2020-04-27 11:15:00,98.61,98.91,98.5,98.89,23161.0,87.5632,87.8296,87.4655,87.8119,23161.0
2020-04-27 11:20:00,98.94,98.96,98.8,98.91,7145.0,87.8563,87.874,87.7319,87.8296,7145.0
2020-04-27 11:25:00,98.86,99.33,98.86,99.27,15700.0,87.7852,88.2026,87.7852,88.1493,15700.0
2020-04-27 11:30:00,99.21,99.45,99.16,99.42,14305.0,88.096,88.3091,88.0516,88.2825,14305.0
2020-04-27 11:35:00,99.34,99.42,99.19,99.35,13115.0,88.2114,88.2825,88.0782,88.2203,13115.0
2020-04-27 11:40:00,99.36,99.45,99.22,99.3,12363.0,88.2292,88.3091,88.1049,88.1759,12363.0
2020-04-27 11:45:00,99.3,99.39,99.2,99.24,11202.0,88.1759,88.2558,88.0871,88.1226,11202.0
2020-04-27 11:50:00,99.28,99.3,99.0,99.0,10984.0,88.1582,88.1759,87.9095,87.9095,10984.0
2020-04-27 11:55:00,99.07,99.07,98.74,98.86,9573.0,87.9717,87.9717,87.6787,87.7852,9573.0
2020-04-27 12:00:00,98.94,99.02,98.84,98.84,11433.0,87.8563,87.9273,87.7675,87.7675,11433.0
2020-04-27 12:05:00,98.8,99.02,98.74,98.98,13786.0,87.7319,87.9273,87.6787,87.8918,13786.0
2020-04-27 12:10:00,98.99,99.03,98.64,98.82,16282.0,87.9007,87.9362,87.5899,87.7497,16282.0
2020-04-27 12:15:00,98.8,98.97,98.79,98.92,7032.0,87.7319,87.8829,87.7231,87.8385,7032.0
2020-04-27 12:20:00,98.88,98.97,98.69,98.76,9989.0,87.803,87.8829,87.6343,87.6964,9989.0
2020-04-27 12:25:00,98.83,98.86,98.35,98.52,7184.0,87.7586,87.7852,87.3323,87.4833,7184.0
2020-04-27 12:30:00,98.48,98.77,98.39,98.74,13466.0,87.4478,87.7053,87.3679,87.6787,13466.0
2020-04-27 12:35:00,98.79,98.87,98.62,98.67,5300.0,87.7231,87.7941,87.5721,87.6165,5300.0
2020-04-27 12:40:00,98.68,98.83,98.63,98.73,8864.0,87.6254,87.7586,87.581,87.6698,8864.0
2020-04-27 12:45:00,98.71,98.71,98.51,98.68,8328.0,87.652,87.652,87.4744,87.6254,8328.0
2020-04-27 12:50:00,98.67,98.73,98.56,98.56,8004.0,87.6165,87.6698,87.5188,87.5188,8004.0
2020-04-27 12:55:00,98.59,98.81,98.58,98.7,7060.0,87.5455,87.7408,87.5366,87.6431,7060.0
2020-04-27 13:00:00,98.7,98.74,98.41,98.42,11864.0,87.6431,87.6787,87.3856,87.3945,11864.0
2020-04-27 13:05:00,98.43,98.59,98.43,98.56,5863.0,87.4034,87.5455,87.4034,87.5188,5863.0
2020-04-27 13:10:00,98.59,98.67,98.47,98.49,7614.0,87.5455,87.6165,87.4389,87.4567,7614.0
2020-04-27 13:15:00,98.52,98.52,98.24,98.34,10307.0,87.4833,87.4833,87.2347,87.3235,10307.0
2020-04-27 13:20:00,98.35,98.35,98.2,98.24,9265.0,87.3323,87.3323,87.1992,87.2347,9265.0
2020-04-27 13:25:00,98.18,98.35,98.13,98.25,7531.0,87.1814,87.3323,87.137,87.2436,7531.0
2020-04-27 13:30:00,98.23,98.23,98.06,98.1,13390.0,87.2258,87.2258,87.0748,87.1104,13390.0
2020-04-27 13:35:00,98.09,98.21,98.04,98.21,11281.0,87.1015,87.208,87.0571,87.208,11281.0
2020-04-27 13:40:00,98.18,98.19,97.93,97.97,8835.0,87.1814,87.1903,86.9594,86.9949,8835.0
2020-04-27 13:45:00,97.94,98.04,97.88,98.01,10143.0,86.9683,87.0571,86.915,87.0304,10143.0
2020-04-27 13:50:00,98.04,98.17,98.01,98.09,8250.0,87.0571,87.1725,87.0304,87.1015,8250.0
2020-04-27 13:55:00,98.11,98.29,98.1,98.19,9640.0,87.1192,87.2791,87.1104,87.1903,9640.0
2020-04-27 14:00:00,98.2,98.39,98.2,98.27,11958.0,87.1992,87.3679,87.1992,87.2613,11958.0
2020-04-27 14:05:00,98.21,98.34,98.0,98.04,15236.0,87.208,87.3235,87.0216,87.0571,15236.0
2020-04-27 14:10:00,98.01,98.22,97.95,98.14,9141.0,87.0304,87.2169,86.9772,87.1459,9141.0
2020-04-27 14:15:00,98.13,98.13,97.99,98.04,7339.0,87.137,87.137,87.0127,87.0571,7339.0
2020-04-27 14:20:00,98.02,98.18,97.97,98.09,11134.0,87.0393,87.1814,86.9949,87.1015,11134.0
2020-04-27 14:25:00,98.09,98.12,97.95,97.99,7745.0,87.1015,87.1281,86.9772,87.0127,7745.0
2020-04-27 14:30:00,97.95,98.08,97.9,97.95,15688.0,86.9772,87.0926,86.9328,86.9772,15688.0
2020-04-27 14:35:00,97.94,98.05,97.86,97.97,7006.0,86.9683,87.066,86.8972,86.9949,7006.0
2020-04-27 14:40:00,97.97,98.22,97.97,98.05,11956.0,86.9949,87.2169,86.9949,87.066,11956.0
2020-04-27 14:45:00,98.04,98.28,98.03,98.2,8511.0,87.0571,87.2702,87.0482,87.1992,8511.0
2020-04-27 14:50:00,98.18,98.18,98.06,98.17,4432.0,87.1814,87.1814,87.0748,87.1725,4432.0
2020-04-27 14:55:00,98.16,98.31,98.06,98.29,8542.0,87.1636,87.2968,87.0748,87.2791,8542.0
2020-04-27 15:00:00,98.25,98.48,98.22,98.44,10914.0,87.2436,87.4478,87.2169,87.4123,10914.0
2020-04-27 15:05:00,98.46,98.63,98.34,98.62,13247.0,87.43,87.581,87.3235,87.5721,13247.0
2020-04-27 15:10:00,98.62,98.79,98.61,98.77,15836.0,87.5721,87.7231,87.5632,87.7053,15836.0
2020-04-27 15:15:00,98.79,98.81,98.5,98.64,16240.0,87.7231,87.7408,87.4655,87.5899,16240.0
2020-04-27 15:20:00,98.64,98.76,98.52,98.56,14069.0,87.5899,87.6964,87.4833,87.5188,14069.0
2020-04-27 15:25:00,98.52,98.52,98.35,98.42,14479.0,87.4833,87.4833,87.3323,87.3945,14479.0
2020-04-27 15:30:00,98.45,98.55,98.36,98.47,16303.0,87.4211,87.5099,87.3412,87.4389,16303.0
2020-04-27 15:35:00,98.47,98.64,98.43,98.52,17117.0,87.4389,87.5899,87.4034,87.4833,17117.0
2020-04-27 15:40:00,98.48,98.73,98.46,98.72,25640.0,87.4478,87.6698,87.43,87.6609,25640.0
2020-04-27 15:45:00,98.71,98.73,98.52,98.56,31838.0,87.652,87.6698,87.4833,87.5188,31838.0
2020-04-27 15:50:00,98.6,98.61,98.25,98.37,92147.0,87.5543,87.5632,87.2436,87.3501,92147.0
2020-04-27 15:55:00,98.38,98.55,98.14,98.41,105690.0,87.359,87.5099,87.1459,87.3856,105690.0
2020-04-28 09:30:00,101.0,101.81,100.23,101.81,84238.0,89.6855,90.4047,89.0017,90.4047,84238.0
2020-04-28 09:35:00,101.8,101.97,101.48,101.68,42695.0,90.3959,90.5468,90.1117,90.2893,42695.0
2020-04-28 09:40:00,101.7,101.77,101.11,101.64,26068.0,90.3071,90.3692,89.7832,90.2538,26068.0
2020-04-28 09:45:00,101.58,102.37,101.49,102.31,45895.0,90.2005,90.902,90.1206,90.8487,45895.0
2020-04-28 09:50:00,102.35,102.71,102.3,102.45,39331.0,90.8842,91.2039,90.8399,90.973,39331.0
2020-04-28 09:55:00,102.41,102.68,102.11,102.12,46053.0,90.9375,91.1773,90.6711,90.68,46053.0
2020-04-28 10:00:00,102.33,102.48,101.68,101.86,53140.0,90.8665,90.9997,90.2893,90.4491,53140.0
2020-04-28 10:05:00,101.75,102.93,101.75,102.91,49335.0,90.3515,91.3993,90.3515,91.3815,49335.0
2020-04-28 10:10:00,102.84,103.85,102.8,103.07,126858.0,91.3194,92.2162,91.2838,91.5236,126858.0
2020-04-28 10:15:00,103.08,103.25,102.56,102.57,32903.0,91.5325,91.6834,91.0707,91.0796,32903.0
2020-04-28 10:20:00,102.5,102.51,101.96,102.17,34143.0,91.0174,91.0263,90.5379,90.7244,34143.0
2020-04-28 10:25:00,102.11,102.5,102.01,102.5,16811.0,90.6711,91.0174,90.5823,91.0174,16811.0
2020-04-28 10:30:00,102.55,102.67,102.25,102.57,27075.0,91.0618,91.1684,90.7955,91.0796,27075.0
2020-04-28 10:35:00,102.58,102.83,102.43,102.59,27653.0,91.0885,91.3105,90.9553,91.0974,27653.0
2020-04-28 10:40:00,102.56,102.6,102.01,102.04,30694.0,91.0707,91.1062,90.5823,90.609,30694.0
2020-04-28 10:45:00,102.11,102.2,101.38,101.82,31202.0,90.6711,90.7511,90.0229,90.4136,31202.0
2020-04-28 10:50:00,101.79,101.85,101.38,101.41,20111.0,90.387,90.4403,90.0229,90.0496,20111.0
2020-04-28 10:55:00,101.33,101.4,100.65,100.71,20990.0,89.9785,90.0407,89.3747,89.428,20990.0
2020-04-28 11:00:00,100.64,100.97,100.43,100.73,18149.0,89.3658,89.6588,89.1793,89.4457,18149.0
2020-04-28 11:05:00,100.89,101.27,100.78,101.09,12844.0,89.5878,89.9252,89.4901,89.7654,12844.0
2020-04-28 11:10:00,101.14,101.17,100.87,101.11,13580.0,89.8098,89.8364,89.57,89.7832,13580.0
2020-04-28 11:15:00,101.13,101.19,100.71,100.92,17149.0,89.8009,89.8542,89.428,89.6144,17149.0
2020-04-28 11:20:00,100.82,101.28,100.82,101.2,13048.0,89.5256,89.9341,89.5256,89.8631,13048.0
2020-04-28 11:25:00,101.2,101.65,101.19,101.56,19246.0,89.8631,90.2627,89.8542,90.1827,19246.0
2020-04-28 11:30:00,101.63,101.8,101.49,101.73,13990.0,90.2449,90.3959,90.1206,90.3337,13990.0
2020-04-28 11:35:00,101.67,101.86,101.62,101.85,8966.0,90.2804,90.4491,90.236,90.4403,8966.0
2020-04-28 11:40:00,101.87,102.0,101.72,101.81,15552.0,90.458,90.5735,90.3248,90.4047,15552.0
2020-04-28 11:45:00,101.87,101.97,101.65,101.72,12653.0,90.458,90.5468,90.2627,90.3248,12653.0
2020-04-28 11:50:00,101.82,101.82,101.41,101.55,14660.0,90.4136,90.4136,90.0496,90.1739,14660.0
2020-04-28 11:55:00,101.61,101.88,101.44,101.82,11833.0,90.2271,90.4669,90.0762,90.4136,11833.0
2020-04-28 12:00:00,101.84,102.23,101.79,101.95,40032.0,90.4314,90.7777,90.387,90.5291,40032.0
2020-04-28 12:05:00,101.98,102.04,101.77,101.98,9503.0,90.5557,90.609,90.3692,90.5557,9503.0
2020-04-28 12:10:00,101.99,102.16,101.69,101.74,21535.0,90.5646,90.7155,90.2982,90.3426,21535.0
2020-04-28 12:15:00,101.74,101.74,100.75,100.79,20614.0,90.3426,90.3426,89.4635,89.499,20614.0
2020-04-28 12:20:00,100.85,101.08,100.69,100.76,11698.0,89.5523,89.7565,89.4102,89.4724,11698.0
2020-04-28 12:25:00,100.76,101.05,100.75,100.96,8513.0,89.4724,89.7299,89.4635,89.65,8513.0
2020-04-28 12:30:00,100.9,101.0,100.8,100.98,7323.0,89.5967,89.6855,89.5079,89.6677,7323.0
2020-04-28 12:35:00,101.0,101.19,100.93,101.12,8384.0,89.6855,89.8542,89.6233,89.792,8384.0
2020-04-28 12:40:00,101.06,101.24,100.99,101.2,8233.0,89.7388,89.8986,89.6766,89.8631,8233.0
2020-04-28 12:45:00,101.13,101.28,101.0,101.22,5522.0,89.8009,89.9341,89.6855,89.8808,5522.0
2020-04-28 12:50:00,101.27,101.37,101.15,101.24,12207.0,89.9252,90.014,89.8187,89.8986,12207.0
2020-04-28 12:55:00,101.16,101.64,101.16,101.58,9810.0,89.8276,90.2538,89.8276,90.2005,9810.0
2020-04-28 13:00:00,101.62,101.77,101.59,101.68,11618.0,90.236,90.3692,90.2094,90.2893,11618.0
2020-04-28 13:05:00,101.67,101.79,101.64,101.68,6884.0,90.2804,90.387,90.2538,90.2893,6884.0
2020-04-28 13:10:00,101.75,101.8,101.59,101.66,7020.0,90.3515,90.3959,90.2094,90.2715,7020.0
2020-04-28 13:15:00,101.63,101.73,101.4,101.44,7352.0,90.2449,90.3337,90.0407,90.0762,7352.0
2020-04-28 13:20:00,101.48,101.83,101.47,101.68,6517.0,90.1117,90.4225,90.1028,90.2893,6517.0
2020-04-28 13:25:00,101.69,101.87,101.67,101.77,9034.0,90.2982,90.458,90.2804,90.3692,9034.0
2020-04-28 13:30:00,101.72,101.89,101.67,101.7,10071.0,90.3248,90.4758,90.2804,90.3071,10071.0
2020-04-28 13:35:00,101.75,101.75,101.52,101.56,3700.0,90.3515,90.3515,90.1472,90.1827,3700.0
2020-04-28 13:40:00,101.53,101.95,101.53,101.9,7768.0,90.1561,90.5291,90.1561,90.4847,7768.0
2020-04-28 13:45:00,101.95,101.95,101.74,101.81,11626.0,90.5291,90.5291,90.3426,90.4047,11626.0
2020-04-28 13:50:00,101.77,101.89,101.75,101.84,5221.0,90.3692,90.4758,90.3515,90.4314,5221.0
2020-04-28 13:55:00,101.84,101.89,101.7,101.79,5565.0,90.4314,90.4758,90.3071,90.387,5565.0
2020-04-28 14:00:00,101.82,102.15,101.79,102.15,11619.0,90.4136,90.7067,90.387,90.7067,11619.0
2020-04-28 14:05:00,102.09,102.12,101.97,102.07,11446.0,90.6534,90.68,90.5468,90.6356,11446.0
2020-04-28 14:10:00,102.07,102.37,102.07,102.36,10043.0,90.6356,90.902,90.6356,90.8931,10043.0
2020-04-28 14:15:00,102.33,102.35,102.21,102.24,9386.0,90.8665,90.8842,90.7599,90.7866,9386.0
2020-04-28 14:20:00,102.22,102.35,102.07,102.33,10215.0,90.7688,90.8842,90.6356,90.8665,10215.0
2020-04-28 14:25:00,102.27,102.41,102.06,102.16,15446.0,90.8132,90.9375,90.6267,90.7155,15446.0
2020-04-28 14:30:00,102.16,102.3,102.1,102.3,9915.0,90.7155,90.8399,90.6623,90.8399,9915.0
2020-04-28 14:35:00,102.3,102.39,101.92,101.92,11209.0,90.8399,90.9198,90.5024,90.5024,11209.0
2020-04-28 14:40:00,101.91,102.05,101.81,101.81,7226.0,90.4935,90.6179,90.4047,90.4047,7226.0
2020-04-28 14:45:00,101.8,102.03,101.8,102.01,5917.0,90.3959,90.6001,90.3959,90.5823,5917.0
2020-04-28 14:50:00,102.0,102.16,101.77,101.77,6706.0,90.5735,90.7155,90.3692,90.3692,6706.0
2020-04-28 14:55:00,101.83,101.84,101.62,101.75,9206.0,90.4225,90.4314,90.236,90.3515,9206.0
2020-04-28 15:00:00,101.75,101.92,101.68,101.83,13048.0,90.3515,90.5024,90.2893,90.4225,13048.0
2020-04-28 15:05:00,101.86,102.0,101.82,101.97,14570.0,90.4491,90.5735,90.4136,90.5468,14570.0
2020-04-28 15:10:00,101.96,102.13,101.89,102.06,8585.0,90.5379,90.6889,90.4758,90.6267,8585.0
2020-04-28 15:15:00,102.02,102.16,102.0,102.1,7356.0,90.5912,90.7155,90.5735,90.6623,7356.0
2020-04-28 15:20:00,102.08,102.35,101.58,101.69,26738.0,90.6445,90.8842,90.2005,90.2982,26738.0
2020-04-28 15:25:00,101.72,101.89,101.7,101.89,7649.0,90.3248,90.4758,90.3071,90.4758,7649.0
2020-04-28 15:30:00,101.85,101.96,101.79,101.79,13492.0,90.4403,90.5379,90.387,90.387,13492.0
2020-04-28 15:35:00,101.79,101.89,101.65,101.85,10532.0,90.387,90.4758,90.2627,90.4403,10532.0
2020-04-28 15:40:00,101.86,101.87,101.67,101.69,17149.0,90.4491,90.458,90.2804,90.2982,17149.0
2020-04-28 15:45:00,101.67,101.68,101.21,101.22,21698.0,90.2804,90.2893,89.872,89.8808,21698.0
2020-04-28 15:50:00,101.15,101.25,100.62,100.73,61794.0,89.8187,89.9075,89.3481,89.4457,61794.0
2020-04-28 15:55:00,100.74,101.17,100.6,100.68,111326.0,89.4546,89.8364,89.3303,89.4013,111326.0
2020-04-29 09:30:00,102.34,103.25,102.34,103.04,33269.0,90.8754,91.6834,90.8754,91.497,33269.0
2020-04-29 09:35:00,102.83,103.25,102.78,103.18,13715.0,91.3105,91.6834,91.2661,91.6213,13715.0
2020-04-29 09:40:00,103.0,103.66,102.92,103.6,27845.0,91.4614,92.0475,91.3904,91.9942,27845.0
2020-04-29 09:45:00,103.54,103.83,103.48,103.62,9205.0,91.9409,92.1985,91.8877,92.012,9205.0
2020-04-29 09:50:00,103.63,103.86,103.63,103.81,10317.0,92.0209,92.2251,92.0209,92.1807,10317.0
2020-04-29 09:55:00,103.85,104.13,103.84,104.04,15892.0,92.2162,92.4648,92.2073,92.3849,15892.0
2020-04-29 10:00:00,104.03,104.1,103.53,103.56,16095.0,92.376,92.4382,91.9321,91.9587,16095.0
2020-04-29 10:05:00,103.54,103.55,103.14,103.28,18039.0,91.9409,91.9498,91.5857,91.7101,18039.0
2020-04-29 10:10:00,103.33,103.84,103.33,103.8,13822.0,91.7545,92.2073,91.7545,92.1718,13822.0
2020-04-29 10:15:00,103.85,104.45,103.82,104.31,31510.0,92.2162,92.749,92.1896,92.6247,31510.0
2020-04-29 10:20:00,104.32,104.74,104.29,104.54,16151.0,92.6336,93.0065,92.6069,92.8289,16151.0
2020-04-29 10:25:00,104.49,104.59,104.24,104.58,16083.0,92.7845,92.8733,92.5625,92.8644,16083.0
2020-04-29 10:30:00,104.61,104.77,104.55,104.6,9299.0,92.8911,93.0331,92.8378,92.8822,9299.0
2020-04-29 10:35:00,104.57,104.93,104.53,104.87,14944.0,92.8556,93.1752,92.82,93.1219,14944.0
2020-04-29 10:40:00,104.9,104.93,104.39,104.52,16317.0,93.1486,93.1752,92.6957,92.8112,16317.0
2020-04-29 10:45:00,104.5,104.5,104.17,104.33,18460.0,92.7934,92.7934,92.5004,92.6424,18460.0
2020-04-29 10:50:00,104.4,104.76,104.4,104.68,24020.0,92.7046,93.0243,92.7046,92.9532,24020.0
2020-04-29 10:55:00,104.61,104.71,104.4,104.41,5754.0,92.8911,92.9799,92.7046,92.7135,5754.0
2020-04-29 11:00:00,104.42,104.5,104.26,104.37,5700.0,92.7224,92.7934,92.5803,92.678,5700.0
2020-04-29 11:05:00,104.43,104.64,104.41,104.58,7087.0,92.7312,92.9177,92.7135,92.8644,7087.0
2020-04-29 11:10:00,104.6,104.76,104.54,104.55,21350.0,92.8822,93.0243,92.8289,92.8378,21350.0
2020-04-29 11:15:00,104.58,104.81,104.55,104.75,10161.0,92.8644,93.0687,92.8378,93.0154,10161.0
2020-04-29 11:20:00,104.77,104.97,104.75,104.95,11070.0,93.0331,93.2107,93.0154,93.193,11070.0
2020-04-29 11:25:00,104.93,105.18,104.93,105.13,20451.0,93.1752,93.3972,93.1752,93.3528,20451.0
2020-04-29 11:30:00,105.13,105.31,104.94,105.03,18271.0,93.3528,93.5127,93.1841,93.264,18271.0
2020-04-29 11:35:00,105.02,105.07,104.92,105.05,3626.0,93.2551,93.2995,93.1663,93.2818,3626.0
2020-04-29 11:40:00,105.07,105.07,104.82,104.85,5670.0,93.2995,93.2995,93.0775,93.1042,5670.0
2020-04-29 11:45:00,104.85,104.91,104.8,104.84,8068.0,93.1042,93.1575,93.0598,93.0953,8068.0
2020-04-29 11:50:00,104.89,105.28,104.89,105.2,8442.0,93.1397,93.486,93.1397,93.415,8442.0
2020-04-29 11:55:00,105.22,105.24,104.95,104.96,5368.0,93.4327,93.4505,93.193,93.2019,5368.0
2020-04-29 12:00:00,105.0,105.22,105.0,105.13,6817.0,93.2374,93.4327,93.2374,93.3528,6817.0
2020-04-29 12:05:00,105.11,105.39,105.08,105.35,9606.0,93.3351,93.5837,93.3084,93.5482,9606.0
2020-04-29 12:10:00,105.36,105.38,105.04,105.23,11629.0,93.5571,93.5748,93.2729,93.4416,11629.0
2020-04-29 12:15:00,105.23,105.28,104.98,105.01,9379.0,93.4416,93.486,93.2196,93.2463,9379.0
2020-04-29 12:20:00,105.03,105.09,104.94,105.09,39029.0,93.264,93.3173,93.1841,93.3173,39029.0
2020-04-29 12:25:00,105.09,105.17,104.96,105.12,9180.0,93.3173,93.3883,93.2019,93.3439,9180.0
2020-04-29 12:30:00,105.14,105.18,105.03,105.1,8656.0,93.3617,93.3972,93.264,93.3262,8656.0
2020-04-29 12:35:00,105.07,105.47,105.06,105.44,7665.0,93.2995,93.6547,93.2907,93.6281,7665.0
2020-04-29 12:40:00,105.44,105.54,105.41,105.47,4667.0,93.6281,93.7169,93.6015,93.6547,4667.0
2020-04-29 12:45:00,105.41,105.58,105.37,105.57,6300.0,93.6015,93.7524,93.5659,93.7435,6300.0
2020-04-29 12:50:00,105.57,105.76,105.57,105.66,11455.0,93.7435,93.9122,93.7435,93.8234,11455.0
2020-04-29 12:55:00,105.64,105.69,105.43,105.59,23532.0,93.8057,93.8501,93.6192,93.7613,23532.0
2020-04-29 13:00:00,105.57,106.03,105.57,105.95,14565.0,93.7435,94.152,93.7435,94.081,14565.0
2020-04-29 13:05:00,105.94,105.96,105.74,105.88,14455.0,94.0721,94.0898,93.8945,94.0188,14455.0
2020-04-29 13:10:00,105.86,105.97,105.77,105.87,16493.0,94.001,94.0987,93.9211,94.0099,16493.0
2020-04-29 13:15:00,105.84,105.97,105.82,105.87,6401.0,93.9833,94.0987,93.9655,94.0099,6401.0
2020-04-29 13:20:00,105.87,105.93,105.61,105.63,33399.0,94.0099,94.0632,93.779,93.7968,33399.0
2020-04-29 13:25:00,105.62,105.63,105.25,105.28,21809.0,93.7879,93.7968,93.4594,93.486,21809.0
2020-04-29 13:30:00,105.28,105.34,105.01,105.01,14685.0,93.486,93.5393,93.2463,93.2463,14685.0
2020-04-29 13:35:00,105.02,105.04,104.84,104.89,24190.0,93.2551,93.2729,93.0953,93.1397,24190.0
2020-04-29 13:40:00,104.91,105.11,104.88,104.93,16191.0,93.1575,93.3351,93.1308,93.1752,16191.0
2020-04-29 13:45:00,104.94,105.05,104.82,105.05,14124.0,93.1841,93.2818,93.0775,93.2818,14124.0
2020-04-29 13:50:00,105.07,105.46,105.07,105.24,18218.0,93.2995,93.6459,93.2995,93.4505,18218.0
2020-04-29 13:55:00,105.22,105.5,105.21,105.43,9368.0,93.4327,93.6814,93.4239,93.6192,9368.0
2020-04-29 14:00:00,105.56,105.69,105.14,105.35,23807.0,93.7346,93.8501,93.3617,93.5482,23807.0
2020-04-29 14:05:00,105.44,105.44,105.2,105.28,6450.0,93.6281,93.6281,93.415,93.486,6450.0
2020-04-29 14:10:00,105.34,105.4,105.1,105.28,6368.0,93.5393,93.5926,93.3262,93.486,6368.0
2020-04-29 14:15:00,105.32,105.43,105.16,105.16,11811.0,93.5215,93.6192,93.3795,93.3795,11811.0
2020-04-29 14:20:00,105.14,105.29,105.01,105.12,7073.0,93.3617,93.4949,93.2463,93.3439,7073.0
2020-04-29 14:25:00,105.09,105.3,105.07,105.21,11562.0,93.3173,93.5038,93.2995,93.4239,11562.0
2020-04-29 14:30:00,105.24,105.35,105.01,105.28,8251.0,93.4505,93.5482,93.2463,93.486,8251.0
2020-04-29 14:35:00,105.25,105.45,105.14,105.39,9557.0,93.4594,93.637,93.3617,93.5837,9557.0
2020-04-29 14:40:00,105.35,105.68,105.28,105.64,9685.0,93.5482,93.8412,93.486,93.8057,9685.0
2020-04-29 14:45:00,105.63,105.65,105.52,105.63,6531.0,93.7968,93.8146,93.6991,93.7968,6531.0
2020-04-29 14:50:00,105.61,105.7,105.41,105.45,7125.0,93.779,93.859,93.6015,93.637,7125.0
2020-04-29 14:55:00,105.41,105.91,105.4,105.91,8863.0,93.6015,94.0454,93.5926,94.0454,8863.0
2020-04-29 15:00:00,105.89,106.06,105.75,106.04,10180.0,94.0277,94.1786,93.9034,94.1609,10180.0
2020-04-29 15:05:00,106.01,106.17,106.0,106.04,9642.0,94.1342,94.2763,94.1254,94.1609,9642.0
2020-04-29 15:10:00,106.02,106.3,106.02,106.28,10234.0,94.1431,94.3918,94.1431,94.374,10234.0
2020-04-29 15:15:00,106.29,106.32,106.03,106.31,14359.0,94.3829,94.4095,94.152,94.4006,14359.0
2020-04-29 15:20:00,106.32,106.53,106.31,106.5,20756.0,94.4095,94.596,94.4006,94.5693,20756.0
2020-04-29 15:25:00,106.52,106.76,106.52,106.76,14670.0,94.5871,94.8002,94.5871,94.8002,14670.0
2020-04-29 15:30:00,106.74,106.85,106.53,106.69,21942.0,94.7825,94.8801,94.596,94.7381,21942.0
2020-04-29 15:35:00,106.69,106.73,106.51,106.53,17995.0,94.7381,94.7736,94.5782,94.596,17995.0
2020-04-29 15:40:00,106.46,106.73,106.44,106.73,22474.0,94.5338,94.7736,94.5161,94.7736,22474.0
2020-04-29 15:45:00,106.73,106.73,106.45,106.65,29730.0,94.7736,94.7736,94.5249,94.7025,29730.0
2020-04-29 15:50:00,106.65,106.7,105.99,106.38,61203.0,94.7025,94.7469,94.1165,94.4628,61203.0
2020-04-29 15:55:00,106.37,106.44,106.1,106.21,60846.0,94.4539,94.5161,94.2142,94.3118,60846.0
2020-04-30 09:30:00,105.81,105.96,104.44,104.48,51123.0,93.9566,94.0898,92.7401,92.7756,51123.0
2020-04-30 09:35:00,104.46,104.89,104.02,104.03,35647.0,92.7579,93.1397,92.3672,92.376,35647.0
2020-04-30 09:40:00,104.02,104.32,103.9,103.96,50075.0,92.3672,92.6336,92.2606,92.3139,50075.0
2020-04-30 09:45:00,103.99,104.1,103.53,103.53,24584.0,92.3405,92.4382,91.9321,91.9321,24584.0
2020-04-30 09:50:00,103.51,103.89,103.35,103.55,27272.0,91.9143,92.2517,91.7722,91.9498,27272.0
2020-04-30 09:55:00,103.63,104.1,103.47,104.1,15632.0,92.0209,92.4382,91.8788,92.4382,15632.0
2020-04-30 10:00:00,103.99,104.5,103.91,104.22,13502.0,92.3405,92.7934,92.2695,92.5448,13502.0
2020-04-30 10:05:00,104.08,104.44,104.05,104.27,13863.0,92.4204,92.7401,92.3938,92.5892,13863.0
2020-04-30 10:10:00,104.32,104.49,104.05,104.07,10849.0,92.6336,92.7845,92.3938,92.4116,10849.0
2020-04-30 10:15:00,104.08,104.22,103.77,103.87,14435.0,92.4204,92.5448,92.1452,92.234,14435.0
2020-04-30 10:20:00,103.95,104.02,103.57,103.61,9517.0,92.305,92.3672,91.9676,92.0031,9517.0
2020-04-30 10:25:00,103.74,104.18,103.47,104.18,18189.0,92.1185,92.5092,91.8788,92.5092,18189.0
2020-04-30 10:30:00,104.13,104.13,103.86,103.88,9050.0,92.4648,92.4648,92.2251,92.2429,9050.0
2020-04-30 10:35:00,103.85,103.86,103.67,103.7,8534.0,92.2162,92.2251,92.0564,92.083,8534.0
2020-04-30 10:40:00,103.67,103.78,103.27,103.28,10396.0,92.0564,92.1541,91.7012,91.7101,10396.0
2020-04-30 10:45:00,103.27,103.53,103.13,103.41,11713.0,91.7012,91.9321,91.5769,91.8255,11713.0
2020-04-30 10:50:00,103.4,103.73,103.38,103.68,10145.0,91.8166,92.1097,91.7989,92.0653,10145.0
2020-04-30 10:55:00,103.62,103.85,103.45,103.64,6837.0,92.012,92.2162,91.861,92.0297,6837.0
2020-04-30 11:00:00,103.75,104.13,103.71,103.91,10412.0,92.1274,92.4648,92.0919,92.2695,10412.0
2020-04-30 11:05:00,103.95,103.95,103.77,103.89,9292.0,92.305,92.305,92.1452,92.2517,9292.0
2020-04-30 11:10:00,103.89,104.0,103.74,103.74,8555.0,92.2517,92.3494,92.1185,92.1185,8555.0
2020-04-30 11:15:00,103.79,103.95,103.68,103.68,6721.0,92.1629,92.305,92.0653,92.0653,6721.0
2020-04-30 11:20:00,103.67,104.25,103.61,104.2,21465.0,92.0564,92.5714,92.0031,92.527,21465.0
2020-04-30 11:25:00,104.22,104.32,104.08,104.26,10099.0,92.5448,92.6336,92.4204,92.5803,10099.0
2020-04-30 11:30:00,104.22,104.44,104.22,104.32,10762.0,92.5448,92.7401,92.5448,92.6336,10762.0
2020-04-30 11:35:00,104.33,104.57,104.26,104.55,8943.0,92.6424,92.8556,92.5803,92.8378,8943.0
2020-04-30 11:40:00,104.62,104.85,104.61,104.78,10887.0,92.9,93.1042,92.8911,93.042,10887.0
2020-04-30 11:45:00,104.76,104.78,104.29,104.32,15658.0,93.0243,93.042,92.6069,92.6336,15658.0
2020-04-30 11:50:00,104.34,104.61,104.22,104.53,17127.0,92.6513,92.8911,92.5448,92.82,17127.0
2020-04-30 11:55:00,104.48,104.72,104.33,104.43,14065.0,92.7756,92.9888,92.6424,92.7312,14065.0
2020-04-30 12:00:00,104.35,104.35,103.42,103.43,75919.0,92.6602,92.6602,91.8344,91.8433,75919.0
2020-04-30 12:05:00,103.43,103.95,103.16,103.93,48437.0,91.8433,92.305,91.6035,92.2872,48437.0
2020-04-30 12:10:00,103.94,104.1,103.89,104.01,15876.0,92.2961,92.4382,92.2517,92.3583,15876.0
2020-04-30 12:15:00,103.98,104.16,103.89,104.01,9348.0,92.3316,92.4915,92.2517,92.3583,9348.0
2020-04-30 12:20:00,104.12,104.12,103.69,103.7,23192.0,92.456,92.456,92.0741,92.083,23192.0
2020-04-30 12:25:00,103.69,103.69,103.39,103.64,20708.0,92.0741,92.0741,91.8077,92.0297,20708.0
2020-04-30 12:30:00,103.62,103.68,103.48,103.62,15917.0,92.012,92.0653,91.8877,92.012,15917.0
2020-04-30 12:35:00,103.65,103.79,103.57,103.72,9671.0,92.0386,92.1629,91.9676,92.1008,9671.0
2020-04-30 12:40:00,103.8,103.99,103.79,103.87,18085.0,92.1718,92.3405,92.1629,92.234,18085.0
2020-04-30 12:45:00,103.81,104.13,103.7,104.08,10130.0,92.1807,92.4648,92.083,92.4204,10130.0
2020-04-30 12:50:00,104.07,104.22,104.03,104.18,9300.0,92.4116,92.5448,92.376,92.5092,9300.0
2020-04-30 12:55:00,104.15,104.31,104.02,104.2,7415.0,92.4826,92.6247,92.3672,92.527,7415.0
2020-04-30 13:00:00,104.17,104.21,104.0,104.07,6400.0,92.5004,92.5359,92.3494,92.4116,6400.0
2020-04-30 13:05:00,104.08,104.39,104.07,104.34,14819.0,92.4204,92.6957,92.4116,92.6513,14819.0
2020-04-30 13:10:00,104.34,104.63,104.23,104.61,6304.0,92.6513,92.9088,92.5536,92.8911,6304.0
2020-04-30 13:15:00,104.52,104.59,104.3,104.3,4333.0,92.8112,92.8733,92.6158,92.6158,4333.0
2020-04-30 13:20:00,104.32,104.35,104.01,104.21,7387.0,92.6336,92.6602,92.3583,92.5359,7387.0
2020-04-30 13:25:00,104.23,104.36,104.11,104.24,11467.0,92.5536,92.6691,92.4471,92.5625,11467.0
2020-04-30 13:30:00,104.18,104.26,104.06,104.16,4987.0,92.5092,92.5803,92.4027,92.4915,4987.0
2020-04-30 13:35:00,104.18,104.28,104.05,104.08,12515.0,92.5092,92.598,92.3938,92.4204,12515.0
2020-04-30 13:40:00,104.09,104.09,103.69,103.94,8317.0,92.4293,92.4293,92.0741,92.2961,8317.0
2020-04-30 13:45:00,103.9,103.99,103.83,103.85,8793.0,92.2606,92.3405,92.1985,92.2162,8793.0
2020-04-30 13:50:00,103.85,104.05,103.74,103.9,8780.0,92.2162,92.3938,92.1185,92.2606,8780.0
2020-04-30 13:55:00,103.84,103.94,103.79,103.81,5718.0,92.2073,92.2961,92.1629,92.1807,5718.0
2020-04-30 14:00:00,103.92,104.27,103.78,104.27,7449.0,92.2784,92.5892,92.1541,92.5892,7449.0
2020-04-30 14:05:00,104.24,104.36,104.11,104.25,8525.0,92.5625,92.6691,92.4471,92.5714,8525.0
2020-04-30 14:10:00,104.26,104.51,104.26,104.51,8228.0,92.5803,92.8023,92.5803,92.8023,8228.0
2020-04-30 14:15:00,104.46,104.46,104.2,104.2,12223.0,92.7579,92.7579,92.527,92.527,12223.0
2020-04-30 14:20:00,104.19,104.25,104.08,104.19,8814.0,92.5181,92.5714,92.4204,92.5181,8814.0
2020-04-30 14:25:00,104.18,104.3,104.09,104.28,12134.0,92.5092,92.6158,92.4293,92.598,12134.0
2020-04-30 14:30:00,104.21,104.34,104.13,104.18,7354.0,92.5359,92.6513,92.4648,92.5092,7354.0
2020-04-30 14:35:00,104.14,104.16,103.87,104.07,8730.0,92.4737,92.4915,92.234,92.4116,8730.0
2020-04-30 14:40:00,104.02,104.06,103.88,103.98,10022.0,92.3672,92.4027,92.2429,92.3316,10022.0
2020-04-30 14:45:00,104.01,104.06,103.87,104.0,6166.0,92.3583,92.4027,92.234,92.3494,6166.0
2020-04-30 14:50:00,103.96,104.12,103.77,103.86,9132.0,92.3139,92.456,92.1452,92.2251,9132.0
2020-04-30 14:55:00,103.85,103.9,103.61,103.9,20099.0,92.2162,92.2606,92.0031,92.2606,20099.0
2020-04-30 15:00:00,103.92,104.11,103.85,103.96,8581.0,92.2784,92.4471,92.2162,92.3139,8581.0
2020-04-30 15:05:00,103.99,104.36,103.96,104.27,9300.0,92.3405,92.6691,92.3139,92.5892,9300.0
2020-04-30 15:10:00,104.28,104.31,104.07,104.14,9000.0,92.598,92.6247,92.4116,92.4737,9000.0
2020-04-30 15:15:00,104.14,104.55,104.14,104.44,21010.0,92.4737,92.8378,92.4737,92.7401,21010.0
2020-04-30 15:20:00,104.46,104.75,104.42,104.67,13117.0,92.7579,93.0154,92.7224,92.9444,13117.0
2020-04-30 15:25:00,104.69,104.73,104.52,104.6,14519.0,92.9621,92.9976,92.8112,92.8822,14519.0
2020-04-30 15:30:00,104.61,104.73,104.44,104.45,19111.0,92.8911,92.9976,92.7401,92.749,19111.0
2020-04-30 15:35:00,104.47,104.52,104.23,104.3,19152.0,92.7668,92.8112,92.5536,92.6158,19152.0
2020-04-30 15:40:00,104.29,104.42,104.23,104.4,21730.0,92.6069,92.7224,92.5536,92.7046,21730.0
2020-04-30 15:45:00,104.38,104.42,104.14,104.34,21108.0,92.6868,92.7224,92.4737,92.6513,21108.0
2020-04-30 15:50:00,104.37,104.38,104.01,104.2,84313.0,92.678,92.6868,92.3583,92.527,84313.0
2020-04-30 15:55:00,104.17,104.18,103.74,103.76,157897.0,92.5004,92.5092,92.1185,92.1363,157897.0
2020-05-01 09:30:00,100.79,101.67,100.43,101.67,69116.0,89.499,90.2804,89.1793,90.2804,69116.0
2020-05-01 09:35:00,101.6,101.71,100.98,101.09,54467.0,90.2183,90.3159,89.6677,89.7654,54467.0
2020-05-01 09:40:00,101.19,101.32,100.97,101.23,32089.0,89.8542,89.9696,89.6588,89.8897,32089.0
2020-05-01 09:45:00,101.2,101.37,100.53,100.57,42516.0,89.8631,90.014,89.2681,89.3037,42516.0
2020-05-01 09:50:00,100.57,100.72,100.3,100.43,54784.0,89.3037,89.4368,89.0639,89.1793,54784.0
2020-05-01 09:55:00,100.42,100.95,100.36,100.87,35887.0,89.1705,89.6411,89.1172,89.57,35887.0
2020-05-01 10:00:00,100.94,101.27,100.79,100.9,36329.0,89.6322,89.9252,89.499,89.5967,36329.0
2020-05-01 10:05:00,100.84,101.11,100.43,100.48,19445.0,89.5434,89.7832,89.1793,89.2237,19445.0
2020-05-01 10:10:00,100.47,100.79,100.35,100.65,50475.0,89.2149,89.499,89.1083,89.3747,50475.0
2020-05-01 10:15:00,100.65,100.75,100.33,100.45,25056.0,89.3747,89.4635,89.0905,89.1971,25056.0
2020-05-01 10:20:00,100.39,100.48,100.01,100.26,22243.0,89.1438,89.2237,88.8064,89.0284,22243.0
2020-05-01 10:25:00,100.23,100.79,100.23,100.79,35169.0,89.0017,89.499,89.0017,89.499,35169.0
2020-05-01 10:30:00,100.76,100.76,100.36,100.61,14382.0,89.4724,89.4724,89.1172,89.3392,14382.0
2020-05-01 10:35:00,100.61,101.02,100.58,100.68,18040.0,89.3392,89.7032,89.3125,89.4013,18040.0
2020-05-01 10:40:00,100.62,100.79,100.54,100.64,13940.0,89.3481,89.499,89.277,89.3658,13940.0
2020-05-01 10:45:00,100.6,100.82,100.49,100.61,19551.0,89.3303,89.5256,89.2326,89.3392,19551.0
2020-05-01 10:50:00,100.63,100.78,100.57,100.69,14424.0,89.3569,89.4901,89.3037,89.4102,14424.0
2020-05-01 10:55:00,100.74,100.82,100.55,100.62,13880.0,89.4546,89.5256,89.2859,89.3481,13880.0
2020-05-01 11:00:00,100.61,100.65,100.48,100.48,13023.0,89.3392,89.3747,89.2237,89.2237,13023.0
2020-05-01 11:05:00,100.46,100.73,100.37,100.62,16922.0,89.206,89.4457,89.1261,89.3481,16922.0
2020-05-01 11:10:00,100.61,100.62,100.39,100.54,14028.0,89.3392,89.3481,89.1438,89.277,14028.0
2020-05-01 11:15:00,100.52,100.54,100.34,100.41,10328.0,89.2593,89.277,89.0994,89.1616,10328.0
2020-05-01 11:20:00,100.44,100.61,100.25,100.28,11331.0,89.1882,89.3392,89.0195,89.0461,11331.0
2020-05-01 11:25:00,100.28,100.33,100.15,100.17,24064.0,89.0461,89.0905,88.9307,88.9485,24064.0
2020-05-01 11:30:00,100.15,100.25,100.04,100.06,23773.0,88.9307,89.0195,88.833,88.8508,23773.0
2020-05-01 11:35:00,100.04,100.25,100.03,100.24,13909.0,88.833,89.0195,88.8241,89.0106,13909.0
2020-05-01 11:40:00,100.21,100.33,100.11,100.17,15180.0,88.984,89.0905,88.8952,88.9485,15180.0
2020-05-01 11:45:00,100.15,100.22,99.52,99.6,57173.0,88.9307,88.9929,88.3713,88.4423,57173.0
2020-05-01 11:50:00,99.58,99.58,99.07,99.25,19554.0,88.4246,88.4246,87.9717,88.1315,19554.0
2020-05-01 11:55:00,99.24,99.32,99.08,99.2,7884.0,88.1226,88.1937,87.9806,88.0871,7884.0
2020-05-01 12:00:00,99.19,99.2,98.9,98.99,13252.0,88.0782,88.0871,87.8207,87.9007,13252.0
2020-05-01 12:05:00,98.99,99.3,98.99,99.12,7288.0,87.9007,88.1759,87.9007,88.0161,7288.0
2020-05-01 12:10:00,99.17,99.57,99.17,99.47,13167.0,88.0605,88.4157,88.0605,88.3269,13167.0
2020-05-01 12:15:00,99.44,99.49,99.28,99.49,11479.0,88.3002,88.3446,88.1582,88.3446,11479.0
2020-05-01 12:20:00,99.56,99.7,99.51,99.67,11362.0,88.4068,88.5311,88.3624,88.5045,11362.0
2020-05-01 12:25:00,99.64,99.84,99.47,99.51,9252.0,88.4778,88.6554,88.3269,88.3624,9252.0
2020-05-01 12:30:00,99.35,99.57,99.28,99.51,9763.0,88.2203,88.4157,88.1582,88.3624,9763.0
2020-05-01 12:35:00,99.49,99.57,99.29,99.38,7634.0,88.3446,88.4157,88.167,88.247,7634.0
2020-05-01 12:40:00,99.35,99.35,98.98,99.08,13639.0,88.2203,88.2203,87.8918,87.9806,13639.0
2020-05-01 12:45:00,99.13,99.28,99.11,99.21,5548.0,88.025,88.1582,88.0072,88.096,5548.0
2020-05-01 12:50:00,99.25,99.37,99.19,99.21,8148.0,88.1315,88.2381,88.0782,88.096,8148.0
2020-05-01 12:55:00,99.23,99.25,99.05,99.05,9102.0,88.1138,88.1315,87.9539,87.9539,9102.0
2020-05-01 13:00:00,99.06,99.22,98.95,99.11,12345.0,87.9628,88.1049,87.8651,88.0072,12345.0
2020-05-01 13:05:00,99.07,99.28,99.05,99.09,5585.0,87.9717,88.1582,87.9539,87.9895,5585.0
2020-05-01 13:10:00,99.07,99.11,98.78,98.87,10028.0,87.9717,88.0072,87.7142,87.7941,10028.0
2020-05-01 13:15:00,98.86,98.93,98.63,98.85,15160.0,87.7852,87.8474,87.581,87.7763,15160.0
2020-05-01 13:20:00,98.9,99.0,98.79,98.79,7732.0,87.8207,87.9095,87.7231,87.7231,7732.0
2020-05-01 13:25:00,98.83,98.91,98.74,98.8,11693.0,87.7586,87.8296,87.6787,87.7319,11693.0
2020-05-01 13:30:00,98.83,99.18,98.83,98.99,9655.0,87.7586,88.0694,87.7586,87.9007,9655.0
2020-05-01 13:35:00,98.92,98.97,98.82,98.83,11118.0,87.8385,87.8829,87.7497,87.7586,11118.0
2020-05-01 13:40:00,98.79,98.87,98.6,98.64,9962.0,87.7231,87.7941,87.5543,87.5899,9962.0
2020-05-01 13:45:00,98.63,98.82,98.58,98.63,10635.0,87.581,87.7497,87.5366,87.581,10635.0
2020-05-01 13:50:00,98.57,98.79,98.57,98.64,6304.0,87.5277,87.7231,87.5277,87.5899,6304.0
2020-05-01 13:55:00,98.6,98.69,98.5,98.64,10808.0,87.5543,87.6343,87.4655,87.5899,10808.0
2020-05-01 14:00:00,98.64,99.03,98.53,98.97,9349.0,87.5899,87.9362,87.4922,87.8829,9349.0
2020-05-01 14:05:00,98.98,99.02,98.68,98.77,8099.0,87.8918,87.9273,87.6254,87.7053,8099.0
2020-05-01 14:10:00,98.72,98.77,98.56,98.56,9637.0,87.6609,87.7053,87.5188,87.5188,9637.0
2020-05-01 14:15:00,98.64,98.66,98.4,98.56,13199.0,87.5899,87.6076,87.3767,87.5188,13199.0
2020-05-01 14:20:00,98.59,98.91,98.59,98.86,5107.0,87.5455,87.8296,87.5455,87.7852,5107.0
2020-05-01 14:25:00,98.88,98.99,98.8,98.96,10718.0,87.803,87.9007,87.7319,87.874,10718.0
2020-05-01 14:30:00,98.93,98.99,98.89,98.92,7502.0,87.8474,87.9007,87.8119,87.8385,7502.0
2020-05-01 14:35:00,98.92,99.06,98.79,99.02,7001.0,87.8385,87.9628,87.7231,87.9273,7001.0
2020-05-01 14:40:00,98.96,99.05,98.84,98.91,8091.0,87.874,87.9539,87.7675,87.8296,8091.0
2020-05-01 14:45:00,98.92,99.21,98.81,99.13,55185.0,87.8385,88.096,87.7408,88.025,55185.0
2020-05-01 14:50:00,99.08,99.16,98.97,99.09,20210.0,87.9806,88.0516,87.8829,87.9895,20210.0
2020-05-01 14:55:00,99.13,99.26,99.08,99.22,7064.0,88.025,88.1404,87.9806,88.1049,7064.0
2020-05-01 15:00:00,99.2,99.38,99.05,99.09,18004.0,88.0871,88.247,87.9539,87.9895,18004.0
2020-05-01 15:05:00,99.09,99.12,98.72,98.77,31799.0,87.9895,88.0161,87.6609,87.7053,31799.0
2020-05-01 15:10:00,98.74,99.04,98.73,98.89,13704.0,87.6787,87.9451,87.6698,87.8119,13704.0
2020-05-01 15:15:00,98.93,98.99,98.75,98.79,10223.0,87.8474,87.9007,87.6875,87.7231,10223.0
2020-05-01 15:20:00,98.8,99.05,98.79,98.93,14744.0,87.7319,87.9539,87.7231,87.8474,14744.0
2020-05-01 15:25:00,98.84,98.85,98.63,98.72,8439.0,87.7675,87.7763,87.581,87.6609,8439.0
2020-05-01 15:30:00,98.73,98.82,98.63,98.72,22972.0,87.6698,87.7497,87.581,87.6609,22972.0
2020-05-01 15:35:00,98.74,98.86,98.73,98.85,22187.0,87.6787,87.7852,87.6698,87.7763,22187.0
2020-05-01 15:40:00,98.85,99.01,98.74,98.96,24529.0,87.7763,87.9184,87.6787,87.874,24529.0
2020-05-01 15:45:00,98.92,99.17,98.71,99.16,26807.0,87.8385,88.0605,87.652,88.0516,26807.0
2020-05-01 15:50:00,99.13,99.24,98.73,98.75,54386.0,88.025,88.1226,87.6698,87.6875,54386.0
2020-05-01 15:55:00,98.75,98.9,98.63,98.9,102145.0,87.6875,87.8207,87.581,87.8207,102145.0
2020-05-04 09:30:00,98.2,98.38,97.56,98.08,100565.0,87.1992,87.359,86.6308,87.0926,100565.0
2020-05-04 09:35:00,98.2,98.25,97.62,98.01,42317.0,87.1992,87.2436,86.6841,87.0304,42317.0
2020-05-04 09:40:00,98.02,98.45,97.81,98.45,39522.0,87.0393,87.4211,86.8528,87.4211,39522.0
2020-05-04 09:45:00,98.45,99.37,98.32,99.3,30834.0,87.4211,88.2381,87.3057,88.1759,30834.0
2020-05-04 09:50:00,99.29,100.1,99.29,99.91,37427.0,88.167,88.8863,88.167,88.7176,37427.0
2020-05-04 09:55:00,99.92,100.0,99.63,99.71,33739.0,88.7265,88.7975,88.469,88.54,33739.0
2020-05-04 10:00:00,99.74,100.07,99.38,99.95,36174.0,88.5666,88.8597,88.247,88.7531,36174.0
2020-05-04 10:05:00,99.93,100.25,99.02,99.11,73914.0,88.7353,89.0195,87.9273,88.0072,73914.0
2020-05-04 10:10:00,99.11,99.3,98.92,99.03,51572.0,88.0072,88.1759,87.8385,87.9362,51572.0
2020-05-04 10:15:00,99.0,99.08,98.61,98.84,47592.0,87.9095,87.9806,87.5632,87.7675,47592.0
2020-05-04 10:20:00,98.85,98.86,98.03,98.06,48365.0,87.7763,87.7852,87.0482,87.0748,48365.0
2020-05-04 10:25:00,98.09,98.09,97.59,97.69,53624.0,87.1015,87.1015,86.6575,86.7463,53624.0
2020-05-04 10:30:00,97.65,97.74,96.73,96.96,91527.0,86.7108,86.7907,85.8938,86.0981,91527.0
2020-05-04 10:35:00,96.97,97.48,96.9,97.25,42079.0,86.1069,86.5598,86.0448,86.3556,42079.0
2020-05-04 10:40:00,97.19,97.8,97.16,97.72,31151.0,86.3023,86.844,86.2757,86.7729,31151.0
2020-05-04 10:45:00,97.73,98.07,97.58,97.71,29953.0,86.7818,87.0837,86.6486,86.764,29953.0
2020-05-04 10:50:00,97.71,97.99,97.59,97.81,9736.0,86.764,87.0127,86.6575,86.8528,9736.0
2020-05-04 10:55:00,97.84,98.02,97.71,97.76,25332.0,86.8795,87.0393,86.764,86.8084,25332.0
2020-05-04 11:00:00,97.77,97.99,97.56,97.88,12954.0,86.8173,87.0127,86.6308,86.915,12954.0
2020-05-04 11:05:00,97.88,98.22,97.74,98.18,10487.0,86.915,87.2169,86.7907,87.1814,10487.0
2020-05-04 11:10:00,98.12,98.59,98.1,98.11,10516.0,87.1281,87.5455,87.1104,87.1192,10516.0
2020-05-04 11:15:00,98.25,98.39,98.06,98.34,11564.0,87.2436,87.3679,87.0748,87.3235,11564.0
2020-05-04 11:20:00,98.25,98.69,98.24,98.62,7845.0,87.2436,87.6343,87.2347,87.5721,7845.0
2020-05-04 11:25:00,98.63,98.68,98.27,98.4,10060.0,87.581,87.6254,87.2613,87.3767,10060.0
2020-05-04 11:30:00,98.5,98.61,98.33,98.49,8824.0,87.4655,87.5632,87.3146,87.4567,8824.0
2020-05-04 11:35:00,98.46,99.0,98.43,98.82,11940.0,87.43,87.9095,87.4034,87.7497,11940.0
2020-05-04 11:40:00,98.83,99.07,98.72,98.81,12587.0,87.7586,87.9717,87.6609,87.7408,12587.0
2020-05-04 11:45:00,98.83,99.12,98.8,99.04,13926.0,87.7586,88.0161,87.7319,87.9451,13926.0
2020-05-04 11:50:00,99.11,99.33,98.98,99.18,11204.0,88.0072,88.2026,87.8918,88.0694,11204.0
2020-05-04 11:55:00,99.22,99.23,98.94,99.05,13146.0,88.1049,88.1138,87.8563,87.9539,13146.0
2020-05-04 12:00:00,99.0,99.19,99.0,99.09,5450.0,87.9095,88.0782,87.9095,87.9895,5450.0
2020-05-04 12:05:00,99.13,99.22,98.87,98.87,13689.0,88.025,88.1049,87.7941,87.7941,13689.0
2020-05-04 12:10:00,98.86,98.9,98.53,98.6,16928.0,87.7852,87.8207,87.4922,87.5543,16928.0
2020-05-04 12:15:00,98.59,98.65,98.52,98.63,14994.0,87.5455,87.5987,87.4833,87.581,14994.0
2020-05-04 12:20:00,98.59,98.83,98.57,98.79,6153.0,87.5455,87.7586,87.5277,87.7231,6153.0
2020-05-04 12:25:00,98.79,98.92,98.66,98.9,12513.0,87.7231,87.8385,87.6076,87.8207,12513.0
2020-05-04 12:30:00,98.88,99.08,98.65,98.69,14776.0,87.803,87.9806,87.5987,87.6343,14776.0
2020-05-04 12:35:00,98.62,98.68,98.45,98.51,5930.0,87.5721,87.6254,87.4211,87.4744,5930.0
2020-05-04 12:40:00,98.52,98.55,98.4,98.55,6211.0,87.4833,87.5099,87.3767,87.5099,6211.0
2020-05-04 12:45:00,98.53,98.6,98.42,98.6,10908.0,87.4922,87.5543,87.3945,87.5543,10908.0
2020-05-04 12:50:00,98.6,98.62,98.32,98.33,17358.0,87.5543,87.5721,87.3057,87.3146,17358.0
2020-05-04 12:55:00,98.3,98.45,98.24,98.35,13712.0,87.288,87.4211,87.2347,87.3323,13712.0
2020-05-04 13:00:00,98.35,98.77,98.24,98.67,34752.0,87.3323,87.7053,87.2347,87.6165,34752.0
2020-05-04 13:05:00,98.68,98.98,98.62,98.95,27673.0,87.6254,87.8918,87.5721,87.8651,27673.0
2020-05-04 13:10:00,98.92,98.92,98.58,98.7,21678.0,87.8385,87.8385,87.5366,87.6431,21678.0
2020-05-04 13:15:00,98.71,98.72,98.37,98.57,21424.0,87.652,87.6609,87.3501,87.5277,21424.0
2020-05-04 13:20:00,98.54,98.55,98.34,98.46,16768.0,87.5011,87.5099,87.3235,87.43,16768.0
2020-05-04 13:25:00,98.42,98.49,98.36,98.47,26740.0,87.3945,87.4567,87.3412,87.4389,26740.0
2020-05-04 13:30:00,98.47,98.72,98.45,98.64,37772.0,87.4389,87.6609,87.4211,87.5899,37772.0
2020-05-04 13:35:00,98.64,98.69,98.56,98.61,13132.0,87.5899,87.6343,87.5188,87.5632,13132.0
2020-05-04 13:40:00,98.65,98.7,98.55,98.68,12177.0,87.5987,87.6431,87.5099,87.6254,12177.0
2020-05-04 13:45:00,98.69,98.74,98.6,98.72,8436.0,87.6343,87.6787,87.5543,87.6609,8436.0
2020-05-04 13:50:00,98.7,98.78,98.55,98.58,13252.0,87.6431,87.7142,87.5099,87.5366,13252.0
2020-05-04 13:55:00,98.6,98.85,98.5,98.85,17383.0,87.5543,87.7763,87.4655,87.7763,17383.0
2020-05-04 14:00:00,98.85,98.88,98.71,98.74,25126.0,87.7763,87.803,87.652,87.6787,25126.0
2020-05-04 14:05:00,98.74,98.78,98.6,98.76,12335.0,87.6787,87.7142,87.5543,87.6964,12335.0
2020-05-04 14:10:00,98.77,98.86,98.74,98.81,12694.0,87.7053,87.7852,87.6787,87.7408,12694.0
2020-05-04 14:15:00,98.8,98.91,98.77,98.88,14973.0,87.7319,87.8296,87.7053,87.803,14973.0
2020-05-04 14:20:00,98.87,98.9,98.75,98.82,13713.0,87.7941,87.8207,87.6875,87.7497,13713.0
2020-05-04 14:25:00,98.8,98.84,98.74,98.82,10465.0,87.7319,87.7675,87.6787,87.7497,10465.0
2020-05-04 14:30:00,98.83,98.89,98.65,98.66,14692.0,87.7586,87.8119,87.5987,87.6076,14692.0
2020-05-04 14:35:00,98.67,98.68,98.48,98.5,18958.0,87.6165,87.6254,87.4478,87.4655,18958.0
2020-05-04 14:40:00,98.52,98.63,98.44,98.47,33387.0,87.4833,87.581,87.4123,87.4389,33387.0
2020-05-04 14:45:00,98.47,98.8,98.46,98.77,13836.0,87.4389,87.7319,87.43,87.7053,13836.0
2020-05-04 14:50:00,98.77,98.89,98.7,98.7,24330.0,87.7053,87.8119,87.6431,87.6431,24330.0
2020-05-04 14:55:00,98.69,98.72,98.5,98.59,34702.0,87.6343,87.6609,87.4655,87.5455,34702.0
2020-05-04 15:00:00,98.55,98.62,98.32,98.42,23592.0,87.5099,87.5721,87.3057,87.3945,23592.0
2020-05-04 15:05:00,98.36,98.45,98.28,98.43,33859.0,87.3412,87.4211,87.2702,87.4034,33859.0
2020-05-04 15:10:00,98.43,98.6,98.41,98.51,28381.0,87.4034,87.5543,87.3856,87.4744,28381.0
2020-05-04 15:15:00,98.5,98.86,98.43,98.83,34671.0,87.4655,87.7852,87.4034,87.7586,34671.0
2020-05-04 15:20:00,98.82,99.15,98.82,99.1,35090.0,87.7497,88.0427,87.7497,87.9983,35090.0
2020-05-04 15:25:00,99.06,99.42,99.0,99.25,42490.0,87.9628,88.2825,87.9095,88.1315,42490.0
2020-05-04 15:30:00,99.22,99.5,99.18,99.48,36371.0,88.1049,88.3535,88.0694,88.3358,36371.0
2020-05-04 15:35:00,99.5,99.65,99.43,99.63,37273.0,88.3535,88.4867,88.2914,88.469,37273.0
2020-05-04 15:40:00,99.65,99.85,99.61,99.77,41299.0,88.4867,88.6643,88.4512,88.5933,41299.0
2020-05-04 15:45:00,99.75,100.06,99.74,100.05,58497.0,88.5755,88.8508,88.5666,88.8419,58497.0
2020-05-04 15:50:00,100.03,100.06,99.69,99.73,114344.0,88.8241,88.8508,88.5222,88.5578,114344.0
2020-05-04 15:55:00,99.71,99.85,99.24,99.61,240684.0,88.54,88.6643,88.1226,88.4512,240684.0
2020-05-05 09:30:00,104.05,106.27,103.52,106.15,268271.0,92.3938,94.3651,91.9232,94.2586,268271.0
2020-05-05 09:35:00,105.94,106.14,103.88,104.3,184943.0,94.0721,94.2497,92.2429,92.6158,184943.0
2020-05-05 09:40:00,104.34,105.0,104.23,104.36,119793.0,92.6513,93.2374,92.5536,92.6691,119793.0
2020-05-05 09:45:00,104.35,105.68,104.31,105.54,62119.0,92.6602,93.8412,92.6247,93.7169,62119.0
2020-05-05 09:50:00,105.63,106.7,105.3,106.28,103950.0,93.7968,94.7469,93.5038,94.374,103950.0
2020-05-05 09:55:00,106.27,107.77,105.53,107.09,422363.0,94.3651,95.6971,93.708,95.0933,422363.0
2020-05-05 10:00:00,107.22,108.44,107.15,108.25,243256.0,95.2087,96.292,95.1465,96.1233,243256.0
2020-05-05 10:05:00,108.31,108.53,107.68,107.69,172914.0,96.1766,96.3719,95.6172,95.626,172914.0
2020-05-05 10:10:00,107.7,108.26,107.37,108.17,96568.0,95.6349,96.1322,95.3419,96.0523,96568.0
2020-05-05 10:15:00,108.13,108.3,107.67,108.2,62516.0,96.0167,96.1677,95.6083,96.0789,62516.0
2020-05-05 10:20:00,108.22,108.3,106.87,106.87,93763.0,96.0967,96.1677,94.8979,94.8979,93763.0
2020-05-05 10:25:00,107.02,107.33,106.87,107.17,65816.0,95.0311,95.3064,94.8979,95.1643,65816.0
2020-05-05 10:30:00,107.21,107.21,106.19,106.6,55363.0,95.1998,95.1998,94.2941,94.6581,55363.0
2020-05-05 10:35:00,106.62,107.21,106.19,106.39,80447.0,94.6759,95.1998,94.2941,94.4717,80447.0
2020-05-05 10:40:00,106.42,106.51,105.63,106.28,72029.0,94.4983,94.5782,93.7968,94.374,72029.0
2020-05-05 10:45:00,106.32,106.56,105.8,106.04,33831.0,94.4095,94.6226,93.9478,94.1609,33831.0
2020-05-05 10:50:00,105.97,106.41,105.85,106.34,35990.0,94.0987,94.4894,93.9922,94.4273,35990.0
2020-05-05 10:55:00,106.39,106.59,105.98,106.48,34902.0,94.4717,94.6493,94.1076,94.5516,34902.0
2020-05-05 11:00:00,106.52,106.98,106.52,106.69,39356.0,94.5871,94.9956,94.5871,94.7381,39356.0
2020-05-05 11:05:00,106.72,106.95,106.13,106.21,39703.0,94.7647,94.9689,94.2408,94.3118,39703.0
2020-05-05 11:10:00,106.23,106.25,105.7,105.97,41080.0,94.3296,94.3474,93.859,94.0987,41080.0
2020-05-05 11:15:00,105.94,106.04,105.32,105.35,73175.0,94.0721,94.1609,93.5215,93.5482,73175.0
2020-05-05 11:20:00,105.4,105.65,104.87,105.31,61328.0,93.5926,93.8146,93.1219,93.5127,61328.0
2020-05-05 11:25:00,105.36,105.45,105.02,105.3,21556.0,93.5571,93.637,93.2551,93.5038,21556.0
2020-05-05 11:30:00,105.29,105.63,105.22,105.46,37888.0,93.4949,93.7968,93.4327,93.6459,37888.0
2020-05-05 11:35:00,105.46,105.55,105.19,105.36,19694.0,93.6459,93.7258,93.4061,93.5571,19694.0
2020-05-05 11:40:00,105.32,105.72,105.19,105.34,32528.0,93.5215,93.8767,93.4061,93.5393,32528.0
2020-05-05 11:45:00,105.3,105.56,105.21,105.5,31791.0,93.5038,93.7346,93.4239,93.6814,31791.0
2020-05-05 11:50:00,105.49,105.74,105.39,105.64,17862.0,93.6725,93.8945,93.5837,93.8057,17862.0
2020-05-05 11:55:00,105.65,105.65,105.41,105.51,17993.0,93.8146,93.8146,93.6015,93.6903,17993.0
2020-05-05 12:00:00,105.53,105.96,105.46,105.85,25402.0,93.708,94.0898,93.6459,93.9922,25402.0
2020-05-05 12:05:00,105.85,106.01,105.57,105.63,37573.0,93.9922,94.1342,93.7435,93.7968,37573.0
2020-05-05 12:10:00,105.6,105.67,105.44,105.57,22808.0,93.7702,93.8323,93.6281,93.7435,22808.0
2020-05-05 12:15:00,105.59,106.0,105.58,105.88,28641.0,93.7613,94.1254,93.7524,94.0188,28641.0
2020-05-05 12:20:00,105.86,105.87,105.16,105.23,22240.0,94.001,94.0099,93.3795,93.4416,22240.0
2020-05-05 12:25:00,105.27,105.37,104.91,104.94,22358.0,93.4771,93.5659,93.1575,93.1841,22358.0
2020-05-05 12:30:00,104.93,105.54,104.87,105.13,27208.0,93.1752,93.7169,93.1219,93.3528,27208.0
2020-05-05 12:35:00,105.1,105.1,104.89,104.97,9662.0,93.3262,93.3262,93.1397,93.2107,9662.0
2020-05-05 12:40:00,104.99,105.13,104.88,105.01,16501.0,93.2285,93.3528,93.1308,93.2463,16501.0
2020-05-05 12:45:00,105.04,105.17,104.87,104.96,21231.0,93.2729,93.3883,93.1219,93.2019,21231.0
2020-05-05 12:50:00,104.97,104.97,104.83,104.89,16380.0,93.2107,93.2107,93.0864,93.1397,16380.0
2020-05-05 12:55:00,104.88,104.88,104.49,104.67,24231.0,93.1308,93.1308,92.7845,92.9444,24231.0
2020-05-05 13:00:00,104.65,105.17,104.65,105.11,16907.0,92.9266,93.3883,92.9266,93.3351,16907.0
2020-05-05 13:05:00,105.1,105.15,104.9,105.07,16161.0,93.3262,93.3706,93.1486,93.2995,16161.0
2020-05-05 13:10:00,105.09,105.59,105.09,105.39,18465.0,93.3173,93.7613,93.3173,93.5837,18465.0
2020-05-05 13:15:00,105.33,105.6,105.27,105.32,25252.0,93.5304,93.7702,93.4771,93.5215,25252.0
2020-05-05 13:20:00,105.29,105.37,105.15,105.19,10221.0,93.4949,93.5659,93.3706,93.4061,10221.0
2020-05-05 13:25:00,105.21,105.54,105.2,105.3,17393.0,93.4239,93.7169,93.415,93.5038,17393.0
2020-05-05 13:30:00,105.3,105.38,105.18,105.22,18457.0,93.5038,93.5748,93.3972,93.4327,18457.0
2020-05-05 13:35:00,105.23,105.25,105.06,105.07,12878.0,93.4416,93.4594,93.2907,93.2995,12878.0
2020-05-05 13:40:00,105.08,105.15,104.97,105.12,22380.0,93.3084,93.3706,93.2107,93.3439,22380.0
2020-05-05 13:45:00,105.13,105.31,105.1,105.25,26166.0,93.3528,93.5127,93.3262,93.4594,26166.0
2020-05-05 13:50:00,105.27,105.4,105.13,105.35,22588.0,93.4771,93.5926,93.3528,93.5482,22588.0
2020-05-05 13:55:00,105.38,105.6,105.38,105.58,54113.0,93.5748,93.7702,93.5748,93.7524,54113.0
2020-05-05 14:00:00,105.58,105.75,105.56,105.57,15378.0,93.7524,93.9034,93.7346,93.7435,15378.0
2020-05-05 14:05:00,105.56,105.85,105.52,105.81,12266.0,93.7346,93.9922,93.6991,93.9566,12266.0
2020-05-05 14:10:00,105.8,105.84,105.5,105.59,24772.0,93.9478,93.9833,93.6814,93.7613,24772.0
2020-05-05 14:15:00,105.57,105.61,105.44,105.58,33828.0,93.7435,93.779,93.6281,93.7524,33828.0
2020-05-05 14:20:00,105.61,105.68,105.45,105.62,22004.0,93.779,93.8412,93.637,93.7879,22004.0
2020-05-05 14:25:00,105.62,105.9,105.52,105.71,44895.0,93.7879,94.0366,93.6991,93.8678,44895.0
2020-05-05 14:30:00,105.7,105.77,105.28,105.32,23157.0,93.859,93.9211,93.486,93.5215,23157.0
2020-05-05 14:35:00,105.33,105.44,105.15,105.25,24293.0,93.5304,93.6281,93.3706,93.4594,24293.0
2020-05-05 14:40:00,105.24,105.29,105.08,105.23,12240.0,93.4505,93.4949,93.3084,93.4416,12240.0
2020-05-05 14:45:00,105.24,105.43,105.16,105.36,20176.0,93.4505,93.6192,93.3795,93.5571,20176.0
2020-05-05 14:50:00,105.42,105.43,105.2,105.23,21691.0,93.6103,93.6192,93.415,93.4416,21691.0
2020-05-05 14:55:00,105.26,105.34,105.24,105.31,23037.0,93.4683,93.5393,93.4505,93.5127,23037.0
2020-05-05 15:00:00,105.28,105.3,105.0,105.04,30839.0,93.486,93.5038,93.2374,93.2729,30839.0
2020-05-05 15:05:00,105.06,105.18,104.88,105.11,26797.0,93.2907,93.3972,93.1308,93.3351,26797.0
2020-05-05 15:10:00,105.12,105.32,105.02,105.15,24701.0,93.3439,93.5215,93.2551,93.3706,24701.0
2020-05-05 15:15:00,105.13,105.13,104.51,104.7,35639.0,93.3528,93.3528,92.8023,92.971,35639.0
2020-05-05 15:20:00,104.7,104.89,104.64,104.81,30399.0,92.971,93.1397,92.9177,93.0687,30399.0
2020-05-05 15:25:00,104.75,104.84,104.15,104.22,47710.0,93.0154,93.0953,92.4826,92.5448,47710.0
2020-05-05 15:30:00,104.2,104.36,103.98,104.06,67336.0,92.527,92.6691,92.3316,92.4027,67336.0
2020-05-05 15:35:00,104.04,104.1,103.34,103.4,118166.0,92.3849,92.4382,91.7633,91.8166,118166.0
2020-05-05 15:40:00,103.34,103.98,103.24,103.91,72154.0,91.7633,92.3316,91.6745,92.2695,72154.0
2020-05-05 15:45:00,103.94,104.6,103.87,104.56,77436.0,92.2961,92.8822,92.234,92.8467,77436.0
2020-05-05 15:50:00,104.59,105.1,104.59,104.7,106337.0,92.8733,93.3262,92.8733,92.971,106337.0
2020-05-05 15:55:00,104.7,104.9,104.42,104.72,134930.0,92.971,93.1486,92.7224,92.9888,134930.0
2020-05-06 09:30:00,106.28,107.27,106.02,106.81,83734.0,94.374,95.2531,94.1431,94.8446,83734.0
2020-05-06 09:35:00,106.81,107.8,106.81,107.79,81104.0,94.8446,95.7237,94.8446,95.7148,81104.0
2020-05-06 09:40:00,107.65,107.76,106.52,106.52,66972.0,95.5905,95.6882,94.5871,94.5871,66972.0
2020-05-06 09:45:00,106.67,107.24,106.51,107.08,46119.0,94.7203,95.2264,94.5782,95.0844,46119.0
2020-05-06 09:50:00,107.01,108.15,106.89,107.25,65341.0,95.0222,96.0345,94.9157,95.2353,65341.0
2020-05-06 09:55:00,107.33,107.41,106.09,106.29,45526.0,95.3064,95.3774,94.2053,94.3829,45526.0
2020-05-06 10:00:00,106.25,106.43,105.55,105.62,25325.0,94.3474,94.5072,93.7258,93.7879,25325.0
2020-05-06 10:05:00,105.66,105.8,105.41,105.55,46691.0,93.8234,93.9478,93.6015,93.7258,46691.0
2020-05-06 10:10:00,105.65,106.45,105.45,106.44,35656.0,93.8146,94.5249,93.637,94.5161,35656.0
2020-05-06 10:15:00,106.44,106.5,105.88,106.11,23705.0,94.5161,94.5693,94.0188,94.223,23705.0
2020-05-06 10:20:00,106.05,106.4,106.02,106.31,13658.0,94.1698,94.4805,94.1431,94.4006,13658.0
2020-05-06 10:25:00,106.18,106.89,106.13,106.77,18310.0,94.2852,94.9157,94.2408,94.8091,18310.0
2020-05-06 10:30:00,106.86,107.14,106.76,106.98,17186.0,94.889,95.1376,94.8002,94.9956,17186.0
2020-05-06 10:35:00,106.95,106.95,106.51,106.61,39571.0,94.9689,94.9689,94.5782,94.667,39571.0
2020-05-06 10:40:00,106.59,106.95,106.59,106.94,11272.0,94.6493,94.9689,94.6493,94.9601,11272.0
2020-05-06 10:45:00,107.0,107.35,107.0,107.15,14034.0,95.0133,95.3241,95.0133,95.1465,14034.0
2020-05-06 10:50:00,107.07,107.16,106.87,107.05,15938.0,95.0755,95.1554,94.8979,95.0577,15938.0
2020-05-06 10:55:00,106.98,107.09,106.81,106.89,10099.0,94.9956,95.0933,94.8446,94.9157,10099.0
2020-05-06 11:00:00,106.9,107.17,106.81,106.95,8868.0,94.9245,95.1643,94.8446,94.9689,8868.0
2020-05-06 11:05:00,106.92,106.97,106.76,106.89,11228.0,94.9423,94.9867,94.8002,94.9157,11228.0
2020-05-06 11:10:00,106.88,106.97,106.29,106.39,33170.0,94.9068,94.9867,94.3829,94.4717,33170.0
2020-05-06 11:15:00,106.39,106.6,106.15,106.6,13213.0,94.4717,94.6581,94.2586,94.6581,13213.0
2020-05-06 11:20:00,106.65,106.78,106.3,106.3,16348.0,94.7025,94.818,94.3918,94.3918,16348.0
2020-05-06 11:25:00,106.33,106.51,106.0,106.33,30318.0,94.4184,94.5782,94.1254,94.4184,30318.0
2020-05-06 11:30:00,106.34,106.64,106.24,106.26,42432.0,94.4273,94.6937,94.3385,94.3562,42432.0
2020-05-06 11:35:00,106.26,106.88,106.23,106.88,37174.0,94.3562,94.9068,94.3296,94.9068,37174.0
2020-05-06 11:40:00,106.9,107.03,106.69,106.71,16179.0,94.9245,95.04,94.7381,94.7558,16179.0
2020-05-06 11:45:00,106.77,107.03,106.69,106.8,31306.0,94.8091,95.04,94.7381,94.8357,31306.0
2020-05-06 11:50:00,106.77,106.87,106.53,106.83,16244.0,94.8091,94.8979,94.596,94.8624,16244.0
2020-05-06 11:55:00,106.8,107.12,106.74,107.12,14693.0,94.8357,95.1199,94.7825,95.1199,14693.0
2020-05-06 12:00:00,107.14,107.22,106.92,107.14,19043.0,95.1376,95.2087,94.9423,95.1376,19043.0
2020-05-06 12:05:00,107.13,107.17,106.57,106.57,44228.0,95.1288,95.1643,94.6315,94.6315,44228.0
2020-05-06 12:10:00,106.58,106.82,106.4,106.77,25773.0,94.6404,94.8535,94.4805,94.8091,25773.0
2020-05-06 12:15:00,106.81,107.11,106.78,107.07,12068.0,94.8446,95.111,94.818,95.0755,12068.0
2020-05-06 12:20:00,107.01,107.15,106.9,107.15,10317.0,95.0222,95.1465,94.9245,95.1465,10317.0
2020-05-06 12:25:00,107.1,107.11,106.93,107.04,5670.0,95.1021,95.111,94.9512,95.0489,5670.0
2020-05-06 12:30:00,107.06,107.15,107.0,107.11,9821.0,95.0666,95.1465,95.0133,95.111,9821.0
2020-05-06 12:35:00,107.12,107.36,107.09,107.36,14435.0,95.1199,95.333,95.0933,95.333,14435.0
2020-05-06 12:40:00,107.24,107.38,107.12,107.12,16349.0,95.2264,95.3508,95.1199,95.1199,16349.0
2020-05-06 12:45:00,107.15,107.4,107.12,107.37,8377.0,95.1465,95.3685,95.1199,95.3419,8377.0
2020-05-06 12:50:00,107.35,107.5,107.28,107.42,10659.0,95.3241,95.4573,95.262,95.3863,10659.0
2020-05-06 12:55:00,107.34,107.35,106.99,107.05,10167.0,95.3152,95.3241,95.0045,95.0577,10167.0
2020-05-06 13:00:00,107.08,107.2,106.97,107.08,24446.0,95.0844,95.1909,94.9867,95.0844,24446.0
2020-05-06 13:05:00,107.05,107.09,106.99,107.06,4351.0,95.0577,95.0933,95.0045,95.0666,4351.0
2020-05-06 13:10:00,107.01,107.16,106.94,107.08,9770.0,95.0222,95.1554,94.9601,95.0844,9770.0
2020-05-06 13:15:00,107.08,107.28,107.08,107.28,6181.0,95.0844,95.262,95.0844,95.262,6181.0
2020-05-06 13:20:00,107.27,107.33,106.97,107.16,8694.0,95.2531,95.3064,94.9867,95.1554,8694.0
2020-05-06 13:25:00,107.15,107.22,107.07,107.18,5341.0,95.1465,95.2087,95.0755,95.1732,5341.0
2020-05-06 13:30:00,107.17,107.43,107.16,107.3,11127.0,95.1643,95.3952,95.1554,95.2797,11127.0
2020-05-06 13:35:00,107.3,107.55,107.22,107.38,17239.0,95.2797,95.5017,95.2087,95.3508,17239.0
2020-05-06 13:40:00,107.38,107.52,107.37,107.46,14471.0,95.3508,95.4751,95.3419,95.4218,14471.0
2020-05-06 13:45:00,107.44,107.59,107.39,107.4,14790.0,95.404,95.5372,95.3596,95.3685,14790.0
2020-05-06 13:50:00,107.38,107.63,107.35,107.35,12233.0,95.3508,95.5728,95.3241,95.3241,12233.0
2020-05-06 13:55:00,107.38,107.43,107.3,107.35,7291.0,95.3508,95.3952,95.2797,95.3241,7291.0
2020-05-06 14:00:00,107.37,107.37,106.9,107.18,8656.0,95.3419,95.3419,94.9245,95.1732,8656.0
2020-05-06 14:05:00,107.15,107.28,107.09,107.14,10325.0,95.1465,95.262,95.0933,95.1376,10325.0
2020-05-06 14:10:00,107.1,107.14,106.94,106.99,5651.0,95.1021,95.1376,94.9601,95.0045,5651.0
2020-05-06 14:15:00,106.98,107.25,106.98,107.16,4391.0,94.9956,95.2353,94.9956,95.1554,4391.0
2020-05-06 14:20:00,107.13,107.44,107.12,107.32,13751.0,95.1288,95.404,95.1199,95.2975,13751.0
2020-05-06 14:25:00,107.3,107.3,107.1,107.11,14330.0,95.2797,95.2797,95.1021,95.111,14330.0
2020-05-06 14:30:00,107.09,107.28,106.95,107.22,14678.0,95.0933,95.262,94.9689,95.2087,14678.0
2020-05-06 14:35:00,107.19,107.2,106.94,106.99,20388.0,95.182,95.1909,94.9601,95.0045,20388.0
2020-05-06 14:40:00,106.98,106.98,106.77,106.97,15529.0,94.9956,94.9956,94.8091,94.9867,15529.0
2020-05-06 14:45:00,106.92,107.1,106.92,106.99,16903.0,94.9423,95.1021,94.9423,95.0045,16903.0
2020-05-06 14:50:00,106.97,107.25,106.93,107.15,23165.0,94.9867,95.2353,94.9512,95.1465,23165.0
2020-05-06 14:55:00,107.15,107.18,106.94,106.94,27564.0,95.1465,95.1732,94.9601,94.9601,27564.0
2020-05-06 15:00:00,106.97,107.15,106.96,107.11,10447.0,94.9867,95.1465,94.9778,95.111,10447.0
2020-05-06 15:05:00,107.11,107.27,107.09,107.27,23651.0,95.111,95.2531,95.0933,95.2531,23651.0
2020-05-06 15:10:00,107.26,107.26,107.12,107.17,23992.0,95.2442,95.2442,95.1199,95.1643,23992.0
2020-05-06 15:15:00,107.21,107.26,107.13,107.17,27001.0,95.1998,95.2442,95.1288,95.1643,27001.0
2020-05-06 15:20:00,107.17,107.26,107.1,107.12,22588.0,95.1643,95.2442,95.1021,95.1199,22588.0
2020-05-06 15:25:00,107.13,107.19,106.96,107.02,25846.0,95.1288,95.182,94.9778,95.0311,25846.0
2020-05-06 15:30:00,107.0,107.0,106.42,106.45,32299.0,95.0133,95.0133,94.4983,94.5249,32299.0
2020-05-06 15:35:00,106.42,106.65,106.36,106.51,31636.0,94.4983,94.7025,94.445,94.5782,31636.0
2020-05-06 15:40:00,106.52,106.71,106.47,106.58,34921.0,94.5871,94.7558,94.5427,94.6404,34921.0
2020-05-06 15:45:00,106.61,106.61,106.05,106.07,32872.0,94.667,94.667,94.1698,94.1875,32872.0
2020-05-06 15:50:00,106.03,106.28,105.91,106.15,116308.0,94.152,94.374,94.0454,94.2586,116308.0
2020-05-06 15:55:00,106.18,106.2,105.89,105.9,127219.0,94.2852,94.303,94.0277,94.0366,127219.0
2020-05-07 09:30:00,107.65,108.23,107.46,108.18,53549.0,95.5905,96.1055,95.4218,96.0611,53549.0
2020-05-07 09:35:00,108.22,108.29,107.36,107.44,27133.0,96.0967,96.1588,95.333,95.404,27133.0
2020-05-07 09:40:00,107.4,107.46,106.94,107.29,22180.0,95.3685,95.4218,94.9601,95.2708,22180.0
2020-05-07 09:45:00,107.21,107.33,106.89,107.18,21230.0,95.1998,95.3064,94.9157,95.1732,21230.0
2020-05-07 09:50:00,107.12,107.32,106.96,107.2,19845.0,95.1199,95.2975,94.9778,95.1909,19845.0
2020-05-07 09:55:00,107.03,107.21,106.85,106.96,21848.0,95.04,95.1998,94.8801,94.9778,21848.0
2020-05-07 10:00:00,106.92,106.92,106.29,106.4,22554.0,94.9423,94.9423,94.3829,94.4805,22554.0
2020-05-07 10:05:00,106.46,106.46,106.1,106.29,15126.0,94.5338,94.5338,94.2142,94.3829,15126.0
2020-05-07 10:10:00,106.3,106.48,105.78,106.15,16528.0,94.3918,94.5516,93.93,94.2586,16528.0
2020-05-07 10:15:00,106.06,106.28,106.0,106.22,10763.0,94.1786,94.374,94.1254,94.3207,10763.0
2020-05-07 10:20:00,106.26,106.66,106.22,106.3,8685.0,94.3562,94.7114,94.3207,94.3918,8685.0
2020-05-07 10:25:00,106.15,106.4,105.97,106.3,12286.0,94.2586,94.4805,94.0987,94.3918,12286.0
2020-05-07 10:30:00,106.25,106.61,106.22,106.53,13256.0,94.3474,94.667,94.3207,94.596,13256.0
2020-05-07 10:35:00,106.51,106.81,106.3,106.42,12165.0,94.5782,94.8446,94.3918,94.4983,12165.0
2020-05-07 10:40:00,106.44,106.67,106.44,106.45,5847.0,94.5161,94.7203,94.5161,94.5249,5847.0
2020-05-07 10:45:00,106.45,106.45,105.95,105.99,10352.0,94.5249,94.5249,94.081,94.1165,10352.0
2020-05-07 10:50:00,105.96,106.2,105.85,105.9,13521.0,94.0898,94.303,93.9922,94.0366,13521.0
2020-05-07 10:55:00,105.97,106.16,105.79,106.16,6852.0,94.0987,94.2674,93.9389,94.2674,6852.0
2020-05-07 11:00:00,106.23,106.64,106.01,106.59,19491.0,94.3296,94.6937,94.1342,94.6493,19491.0
2020-05-07 11:05:00,106.61,106.7,106.41,106.45,13453.0,94.667,94.7469,94.4894,94.5249,13453.0
2020-05-07 11:10:00,106.37,106.69,106.37,106.59,4579.0,94.4539,94.7381,94.4539,94.6493,4579.0
2020-05-07 11:15:00,106.54,106.73,106.48,106.7,8777.0,94.6049,94.7736,94.5516,94.7469,8777.0
2020-05-07 11:20:00,106.64,106.72,106.47,106.66,7646.0,94.6937,94.7647,94.5427,94.7114,7646.0
2020-05-07 11:25:00,106.63,106.8,106.62,106.75,5996.0,94.6848,94.8357,94.6759,94.7913,5996.0
2020-05-07 11:30:00,106.76,106.84,106.64,106.8,6300.0,94.8002,94.8713,94.6937,94.8357,6300.0
2020-05-07 11:35:00,106.75,107.0,106.75,106.76,11348.0,94.7913,95.0133,94.7913,94.8002,11348.0
2020-05-07 11:40:00,106.75,107.26,106.75,107.26,10855.0,94.7913,95.2442,94.7913,95.2442,10855.0
2020-05-07 11:45:00,107.22,107.55,107.22,107.34,16812.0,95.2087,95.5017,95.2087,95.3152,16812.0
2020-05-07 11:50:00,107.34,107.34,107.12,107.22,9448.0,95.3152,95.3152,95.1199,95.2087,9448.0
2020-05-07 11:55:00,107.26,107.3,107.18,107.24,5562.0,95.2442,95.2797,95.1732,95.2264,5562.0
2020-05-07 12:00:00,107.18,107.35,107.04,107.04,14353.0,95.1732,95.3241,95.0489,95.0489,14353.0
2020-05-07 12:05:00,107.05,107.14,106.93,106.93,6868.0,95.0577,95.1376,94.9512,94.9512,6868.0
2020-05-07 12:10:00,106.87,107.19,106.84,107.11,8367.0,94.8979,95.182,94.8713,95.111,8367.0
2020-05-07 12:15:00,107.18,107.2,107.05,107.1,5151.0,95.1732,95.1909,95.0577,95.1021,5151.0
2020-05-07 12:20:00,107.06,107.22,106.96,107.06,7827.0,95.0666,95.2087,94.9778,95.0666,7827.0
2020-05-07 12:25:00,107.06,107.19,106.99,107.04,9633.0,95.0666,95.182,95.0045,95.0489,9633.0
2020-05-07 12:30:00,107.04,107.05,106.82,106.82,6082.0,95.0489,95.0577,94.8535,94.8535,6082.0
2020-05-07 12:35:00,106.85,106.96,106.7,106.88,8455.0,94.8801,94.9778,94.7469,94.9068,8455.0
2020-05-07 12:40:00,106.9,106.92,106.77,106.77,5085.0,94.9245,94.9423,94.8091,94.8091,5085.0
2020-05-07 12:45:00,106.76,106.96,106.66,106.79,9072.0,94.8002,94.9778,94.7114,94.8269,9072.0
2020-05-07 12:50:00,106.84,106.89,106.68,106.88,5662.0,94.8713,94.9157,94.7292,94.9068,5662.0
2020-05-07 12:55:00,106.86,107.14,106.86,107.0,8450.0,94.889,95.1376,94.889,95.0133,8450.0
2020-05-07 13:00:00,106.98,107.08,106.91,107.05,7882.0,94.9956,95.0844,94.9334,95.0577,7882.0
2020-05-07 13:05:00,107.05,107.19,107.02,107.15,7712.0,95.0577,95.182,95.0311,95.1465,7712.0
2020-05-07 13:10:00,107.16,107.48,107.16,107.47,13980.0,95.1554,95.4396,95.1554,95.4307,13980.0
2020-05-07 13:15:00,107.42,107.52,107.31,107.4,29146.0,95.3863,95.4751,95.2886,95.3685,29146.0
2020-05-07 13:20:00,107.39,107.64,107.39,107.58,9336.0,95.3596,95.5816,95.3596,95.5284,9336.0
2020-05-07 13:25:00,107.59,107.64,107.44,107.48,7031.0,95.5372,95.5816,95.404,95.4396,7031.0
2020-05-07 13:30:00,107.53,107.66,107.44,107.46,4479.0,95.484,95.5994,95.404,95.4218,4479.0
2020-05-07 13:35:00,107.49,107.52,107.27,107.37,9444.0,95.4484,95.4751,95.2531,95.3419,9444.0
2020-05-07 13:40:00,107.4,107.41,107.2,107.3,4850.0,95.3685,95.3774,95.1909,95.2797,4850.0
2020-05-07 13:45:00,107.3,107.37,107.19,107.19,12536.0,95.2797,95.3419,95.182,95.182,12536.0
2020-05-07 13:50:00,107.21,107.22,106.97,107.07,12435.0,95.1998,95.2087,94.9867,95.0755,12435.0
2020-05-07 13:55:00,107.07,107.19,107.07,107.17,11601.0,95.0755,95.182,95.0755,95.1643,11601.0
2020-05-07 14:00:00,107.17,107.17,106.95,106.98,8175.0,95.1643,95.1643,94.9689,94.9956,8175.0
2020-05-07 14:05:00,106.99,107.07,106.89,106.94,7781.0,95.0045,95.0755,94.9157,94.9601,7781.0
2020-05-07 14:10:00,106.94,106.99,106.85,106.85,7280.0,94.9601,95.0045,94.8801,94.8801,7280.0
2020-05-07 14:15:00,106.82,106.88,106.71,106.8,11650.0,94.8535,94.9068,94.7558,94.8357,11650.0
2020-05-07 14:20:00,106.79,106.79,106.6,106.6,15672.0,94.8269,94.8269,94.6581,94.6581,15672.0
2020-05-07 14:25:00,106.53,106.72,106.5,106.65,9324.0,94.596,94.7647,94.5693,94.7025,9324.0
2020-05-07 14:30:00,106.65,106.79,106.64,106.71,6029.0,94.7025,94.8269,94.6937,94.7558,6029.0
2020-05-07 14:35:00,106.64,106.72,106.54,106.7,8371.0,94.6937,94.7647,94.6049,94.7469,8371.0
2020-05-07 14:40:00,106.75,106.75,106.59,106.62,5390.0,94.7913,94.7913,94.6493,94.6759,5390.0
2020-05-07 14:45:00,106.61,106.76,106.57,106.76,4456.0,94.667,94.8002,94.6315,94.8002,4456.0
2020-05-07 14:50:00,106.77,106.97,106.68,106.92,9340.0,94.8091,94.9867,94.7292,94.9423,9340.0
2020-05-07 14:55:00,106.9,107.0,106.81,106.86,7739.0,94.9245,95.0133,94.8446,94.889,7739.0
2020-05-07 15:00:00,106.87,106.87,106.63,106.83,10584.0,94.8979,94.8979,94.6848,94.8624,10584.0
2020-05-07 15:05:00,106.81,107.1,106.8,107.0,7387.0,94.8446,95.1021,94.8357,95.0133,7387.0
2020-05-07 15:10:00,106.97,106.99,106.86,106.91,11972.0,94.9867,95.0045,94.889,94.9334,11972.0
2020-05-07 15:15:00,106.93,106.99,106.6,106.82,23717.0,94.9512,95.0045,94.6581,94.8535,23717.0
2020-05-07 15:20:00,106.83,106.85,106.73,106.83,9650.0,94.8624,94.8801,94.7736,94.8624,9650.0
2020-05-07 15:25:00,106.82,106.85,106.68,106.74,10089.0,94.8535,94.8801,94.7292,94.7825,10089.0
2020-05-07 15:30:00,106.74,106.76,106.41,106.45,15706.0,94.7825,94.8002,94.4894,94.5249,15706.0
2020-05-07 15:35:00,106.43,106.6,106.39,106.45,19152.0,94.5072,94.6581,94.4717,94.5249,19152.0
2020-05-07 15:40:00,106.44,106.53,106.28,106.32,17759.0,94.5161,94.596,94.374,94.4095,17759.0
2020-05-07 15:45:00,106.31,106.44,106.13,106.2,29586.0,94.4006,94.5161,94.2408,94.303,29586.0
2020-05-07 15:50:00,106.16,106.61,105.95,105.97,57814.0,94.2674,94.667,94.081,94.0987,57814.0
2020-05-07 15:55:00,105.94,106.22,105.87,106.22,63531.0,94.0721,94.3207,94.0099,94.3207,63531.0
2020-05-08 09:30:00,108.2,108.3,107.01,107.08,81117.0,96.0789,96.1677,95.0222,95.0844,81117.0
2020-05-08 09:35:00,107.27,107.67,107.15,107.52,36796.0,95.2531,95.6083,95.1465,95.4751,36796.0
2020-05-08 09:40:00,107.46,108.46,107.46,108.2,33221.0,95.4218,96.3098,95.4218,96.0789,33221.0
2020-05-08 09:45:00,108.3,109.0,108.24,108.84,35928.0,96.1677,96.7893,96.1144,96.6472,35928.0
2020-05-08 09:50:00,108.8,109.2,108.35,108.41,31227.0,96.6117,96.9669,96.2121,96.2654,31227.0
2020-05-08 09:55:00,108.41,108.69,107.99,108.69,28060.0,96.2654,96.514,95.8924,96.514,28060.0
2020-05-08 10:00:00,108.7,108.92,108.3,108.49,16753.0,96.5229,96.7182,96.1677,96.3364,16753.0
2020-05-08 10:05:00,108.49,108.67,108.16,108.16,13815.0,96.3364,96.4963,96.0434,96.0434,13815.0
2020-05-08 10:10:00,108.13,108.45,108.13,108.42,13812.0,96.0167,96.3009,96.0167,96.2743,13812.0
2020-05-08 10:15:00,108.42,108.95,108.32,108.92,29380.0,96.2743,96.7449,96.1855,96.7182,29380.0
2020-05-08 10:20:00,108.9,109.08,108.75,108.75,17587.0,96.7005,96.8603,96.5673,96.5673,17587.0
2020-05-08 10:25:00,108.63,108.93,108.59,108.67,13998.0,96.4607,96.7271,96.4252,96.4963,13998.0
2020-05-08 10:30:00,108.69,108.9,108.28,108.5,11456.0,96.514,96.7005,96.1499,96.3453,11456.0
2020-05-08 10:35:00,108.49,108.62,108.35,108.41,8842.0,96.3364,96.4519,96.2121,96.2654,8842.0
2020-05-08 10:40:00,108.49,108.82,108.35,108.35,11044.0,96.3364,96.6294,96.2121,96.2121,11044.0
2020-05-08 10:45:00,108.37,108.37,108.08,108.1,11356.0,96.2299,96.2299,95.9723,95.9901,11356.0
2020-05-08 10:50:00,108.05,108.3,107.99,108.27,7538.0,95.9457,96.1677,95.8924,96.1411,7538.0
2020-05-08 10:55:00,108.35,108.41,108.12,108.32,9892.0,96.2121,96.2654,96.0079,96.1855,9892.0
2020-05-08 11:00:00,108.27,108.41,108.09,108.25,8811.0,96.1411,96.2654,95.9812,96.1233,8811.0
2020-05-08 11:05:00,108.23,108.65,108.23,108.65,7667.0,96.1055,96.4785,96.1055,96.4785,7667.0
2020-05-08 11:10:00,108.62,109.09,108.58,108.9,16064.0,96.4519,96.8692,96.4163,96.7005,16064.0
2020-05-08 11:15:00,108.87,108.99,108.78,108.97,10949.0,96.6738,96.7804,96.5939,96.7626,10949.0
2020-05-08 11:20:00,108.95,109.05,108.81,108.9,10205.0,96.7449,96.8337,96.6206,96.7005,10205.0
2020-05-08 11:25:00,108.92,109.03,108.82,109.03,11845.0,96.7182,96.8159,96.6294,96.8159,11845.0
2020-05-08 11:30:00,109.06,109.19,109.04,109.11,16803.0,96.8426,96.958,96.8248,96.887,16803.0
2020-05-08 11:35:00,109.14,109.45,109.09,109.44,20579.0,96.9136,97.1889,96.8692,97.18,20579.0
2020-05-08 11:40:00,109.39,109.62,109.36,109.53,17052.0,97.1356,97.3398,97.109,97.2599,17052.0
2020-05-08 11:45:00,109.44,109.75,109.38,109.38,25796.0,97.18,97.4553,97.1267,97.1267,25796.0
2020-05-08 11:50:00,109.36,109.43,109.23,109.29,8369.0,97.109,97.1711,96.9935,97.0468,8369.0
2020-05-08 11:55:00,109.27,109.28,109.09,109.11,10400.0,97.029,97.0379,96.8692,96.887,10400.0
2020-05-08 12:00:00,109.09,109.17,109.0,109.02,9873.0,96.8692,96.9402,96.7893,96.807,9873.0
2020-05-08 12:05:00,109.03,109.17,109.02,109.09,13282.0,96.8159,96.9402,96.807,96.8692,13282.0
2020-05-08 12:10:00,109.11,109.11,109.01,109.04,7491.0,96.887,96.887,96.7982,96.8248,7491.0
2020-05-08 12:15:00,109.05,109.09,108.9,109.02,9401.0,96.8337,96.8692,96.7005,96.807,9401.0
2020-05-08 12:20:00,109.03,109.1,108.97,108.97,9422.0,96.8159,96.8781,96.7626,96.7626,9422.0
2020-05-08 12:25:00,109.0,109.39,108.96,109.32,35216.0,96.7893,97.1356,96.7538,97.0734,35216.0
2020-05-08 12:30:00,109.31,109.6,109.3,109.57,24043.0,97.0646,97.3221,97.0557,97.2954,24043.0
2020-05-08 12:35:00,109.57,109.77,109.57,109.6,15513.0,97.2954,97.473,97.2954,97.3221,15513.0
2020-05-08 12:40:00,109.63,109.77,109.54,109.67,19565.0,97.3487,97.473,97.2688,97.3842,19565.0
2020-05-08 12:45:00,109.67,109.75,109.58,109.6,13843.0,97.3842,97.4553,97.3043,97.3221,13843.0
2020-05-08 12:50:00,109.59,109.85,109.51,109.85,10625.0,97.3132,97.5441,97.2422,97.5441,10625.0
2020-05-08 12:55:00,109.79,109.84,109.67,109.75,14434.0,97.4908,97.5352,97.3842,97.4553,14434.0
2020-05-08 13:00:00,109.77,109.84,109.71,109.74,9273.0,97.473,97.5352,97.4197,97.4464,9273.0
2020-05-08 13:05:00,109.73,109.73,109.57,109.61,14503.0,97.4375,97.4375,97.2954,97.3309,14503.0
2020-05-08 13:10:00,109.66,109.75,109.38,109.73,16716.0,97.3753,97.4553,97.1267,97.4375,16716.0
2020-05-08 13:15:00,109.71,109.75,109.6,109.66,8252.0,97.4197,97.4553,97.3221,97.3753,8252.0
2020-05-08 13:20:00,109.65,109.71,109.48,109.48,12708.0,97.3665,97.4197,97.2155,97.2155,12708.0
2020-05-08 13:25:00,109.43,109.45,109.33,109.44,7402.0,97.1711,97.1889,97.0823,97.18,7402.0
2020-05-08 13:30:00,109.46,109.54,109.34,109.45,9184.0,97.1978,97.2688,97.0912,97.1889,9184.0
2020-05-08 13:35:00,109.5,109.51,109.23,109.28,10624.0,97.2333,97.2422,96.9935,97.0379,10624.0
2020-05-08 13:40:00,109.24,109.3,108.94,109.06,15761.0,97.0024,97.0557,96.736,96.8426,15761.0
2020-05-08 13:45:00,109.08,109.15,108.84,108.91,11221.0,96.8603,96.9225,96.6472,96.7094,11221.0
2020-05-08 13:50:00,108.91,109.09,108.89,108.89,12540.0,96.7094,96.8692,96.6916,96.6916,12540.0
2020-05-08 13:55:00,108.91,108.93,108.81,108.84,18490.0,96.7094,96.7271,96.6206,96.6472,18490.0
2020-05-08 14:00:00,108.87,109.05,108.86,108.88,8308.0,96.6738,96.8337,96.665,96.6827,8308.0
2020-05-08 14:05:00,108.92,109.04,108.75,108.92,10073.0,96.7182,96.8248,96.5673,96.7182,10073.0
2020-05-08 14:10:00,108.88,109.14,108.87,109.14,7552.0,96.6827,96.9136,96.6738,96.9136,7552.0
2020-05-08 14:15:00,109.16,109.49,109.15,109.4,20043.0,96.9314,97.2244,96.9225,97.1445,20043.0
2020-05-08 14:20:00,109.39,109.77,109.39,109.73,19052.0,97.1356,97.473,97.1356,97.4375,19052.0
2020-05-08 14:25:00,109.72,109.75,109.53,109.72,17354.0,97.4286,97.4553,97.2599,97.4286,17354.0
2020-05-08 14:30:00,109.73,109.98,109.73,109.94,26539.0,97.4375,97.6595,97.4375,97.624,26539.0
2020-05-08 14:35:00,109.95,110.05,109.64,109.86,33246.0,97.6329,97.7217,97.3576,97.5529,33246.0
2020-05-08 14:40:00,109.91,110.22,109.89,110.12,15655.0,97.5973,97.8726,97.5796,97.7838,15655.0
2020-05-08 14:45:00,110.18,110.32,110.16,110.21,21582.0,97.8371,97.9614,97.8193,97.8637,21582.0
2020-05-08 14:50:00,110.24,110.48,110.14,110.32,19559.0,97.8904,98.1035,97.8016,97.9614,19559.0
2020-05-08 14:55:00,110.3,110.45,110.26,110.35,17795.0,97.9437,98.0768,97.9081,97.988,17795.0
2020-05-08 15:00:00,110.39,110.73,110.34,110.73,23307.0,98.0236,98.3255,97.9792,98.3255,23307.0
2020-05-08 15:05:00,110.73,110.74,110.38,110.43,25495.0,98.3255,98.3344,98.0147,98.0591,25495.0
2020-05-08 15:10:00,110.45,110.45,110.14,110.34,27007.0,98.0768,98.0768,97.8016,97.9792,27007.0
2020-05-08 15:15:00,110.38,110.38,110.18,110.31,13392.0,98.0147,98.0147,97.8371,97.9525,13392.0
2020-05-08 15:20:00,110.34,110.6,110.29,110.58,22698.0,97.9792,98.21,97.9348,98.1923,22698.0
2020-05-08 15:25:00,110.57,110.62,110.37,110.47,21130.0,98.1834,98.2278,98.0058,98.0946,21130.0
2020-05-08 15:30:00,110.45,110.58,110.3,110.56,24211.0,98.0768,98.1923,97.9437,98.1745,24211.0
2020-05-08 15:35:00,110.56,110.71,110.49,110.67,24346.0,98.1745,98.3077,98.1124,98.2722,24346.0
2020-05-08 15:40:00,110.7,110.74,110.56,110.72,26106.0,98.2988,98.3344,98.1745,98.3166,26106.0
2020-05-08 15:45:00,110.73,111.01,110.68,110.92,43079.0,98.3255,98.5741,98.2811,98.4942,43079.0
2020-05-08 15:50:00,110.9,111.19,110.83,111.09,56693.0,98.4764,98.7339,98.4143,98.6452,56693.0
2020-05-08 15:55:00,111.09,111.29,110.98,111.15,111602.0,98.6452,98.8227,98.5475,98.6984,111602.0
2020-05-11 09:30:00,109.98,110.1,109.26,109.41,53074.0,97.6595,97.7661,97.0202,97.1534,53074.0
2020-05-11 09:35:00,109.55,109.55,108.9,108.95,21104.0,97.2777,97.2777,96.7005,96.7449,21104.0
2020-05-11 09:40:00,108.91,109.14,108.61,109.12,40546.0,96.7094,96.9136,96.443,96.8958,40546.0
2020-05-11 09:45:00,109.16,109.7,109.14,109.45,38115.0,96.9314,97.4109,96.9136,97.1889,38115.0
2020-05-11 09:50:00,109.48,109.96,109.48,109.74,17085.0,97.2155,97.6417,97.2155,97.4464,17085.0
2020-05-11 09:55:00,109.8,109.85,109.22,109.27,14279.0,97.4997,97.5441,96.9846,97.029,14279.0
2020-05-11 10:00:00,109.27,109.78,109.27,109.51,21485.0,97.029,97.4819,97.029,97.2422,21485.0
2020-05-11 10:05:00,109.51,109.54,109.28,109.37,17783.0,97.2422,97.2688,97.0379,97.1178,17783.0
2020-05-11 10:10:00,109.37,109.43,108.71,108.94,51822.0,97.1178,97.1711,96.5318,96.736,51822.0
2020-05-11 10:15:00,108.99,109.21,108.63,108.93,31189.0,96.7804,96.9758,96.4607,96.7271,31189.0
2020-05-11 10:20:00,108.98,108.98,108.65,108.78,33662.0,96.7715,96.7715,96.4785,96.5939,33662.0
2020-05-11 10:25:00,108.75,109.06,108.67,108.87,44580.0,96.5673,96.8426,96.4963,96.6738,44580.0
2020-05-11 10:30:00,108.85,109.01,108.68,109.01,37814.0,96.6561,96.7982,96.5051,96.7982,37814.0
2020-05-11 10:35:00,108.99,109.3,108.92,109.19,52192.0,96.7804,97.0557,96.7182,96.958,52192.0
2020-05-11 10:40:00,109.18,109.28,109.05,109.19,11446.0,96.9491,97.0379,96.8337,96.958,11446.0
2020-05-11 10:45:00,109.17,109.36,109.04,109.36,21206.0,96.9402,97.109,96.8248,97.109,21206.0
2020-05-11 10:50:00,109.35,109.39,109.07,109.14,40349.0,97.1001,97.1356,96.8514,96.9136,40349.0
2020-05-11 10:55:00,109.16,109.25,109.08,109.1,7369.0,96.9314,97.0113,96.8603,96.8781,7369.0
2020-05-11 11:00:00,109.04,109.22,108.96,109.14,12833.0,96.8248,96.9846,96.7538,96.9136,12833.0
2020-05-11 11:05:00,109.12,109.14,108.93,109.06,19127.0,96.8958,96.9136,96.7271,96.8426,19127.0
2020-05-11 11:10:00,109.03,109.24,108.9,109.24,24833.0,96.8159,97.0024,96.7005,97.0024,24833.0
2020-05-11 11:15:00,109.25,109.34,108.96,109.07,13118.0,97.0113,97.0912,96.7538,96.8514,13118.0
2020-05-11 11:20:00,109.04,109.23,109.0,109.16,13872.0,96.8248,96.9935,96.7893,96.9314,13872.0
2020-05-11 11:25:00,109.15,109.25,108.89,108.9,34738.0,96.9225,97.0113,96.6916,96.7005,34738.0
2020-05-11 11:30:00,108.88,109.21,108.88,108.99,11689.0,96.6827,96.9758,96.6827,96.7804,11689.0
2020-05-11 11:35:00,108.98,109.18,108.93,109.06,17135.0,96.7715,96.9491,96.7271,96.8426,17135.0
2020-05-11 11:40:00,109.06,109.15,109.0,109.01,5781.0,96.8426,96.9225,96.7893,96.7982,5781.0
2020-05-11 11:45:00,109.1,109.22,109.0,109.11,9857.0,96.8781,96.9846,96.7893,96.887,9857.0
2020-05-11 11:50:00,109.22,109.37,109.08,109.37,6291.0,96.9846,97.1178,96.8603,97.1178,6291.0
2020-05-11 11:55:00,109.41,109.53,109.32,109.53,8924.0,97.1534,97.2599,97.0734,97.2599,8924.0
2020-05-11 12:00:00,109.53,109.7,109.34,109.37,7900.0,97.2599,97.4109,97.0912,97.1178,7900.0
2020-05-11 12:05:00,109.37,109.39,109.28,109.28,8742.0,97.1178,97.1356,97.0379,97.0379,8742.0
2020-05-11 12:10:00,109.33,109.43,109.16,109.28,9066.0,97.0823,97.1711,96.9314,97.0379,9066.0
2020-05-11 12:15:00,109.19,109.65,109.19,109.54,62443.0,96.958,97.3665,96.958,97.2688,62443.0
2020-05-11 12:20:00,109.55,109.84,109.49,109.8,25963.0,97.2777,97.5352,97.2244,97.4997,25963.0
2020-05-11 12:25:00,109.82,110.34,109.77,110.31,44226.0,97.5174,97.9792,97.473,97.9525,44226.0
2020-05-11 12:30:00,110.32,110.65,110.31,110.6,51897.0,97.9614,98.2544,97.9525,98.21,51897.0
2020-05-11 12:35:00,110.63,110.63,110.38,110.43,25780.0,98.2367,98.2367,98.0147,98.0591,25780.0
2020-05-11 12:40:00,110.45,110.6,110.39,110.6,16448.0,98.0768,98.21,98.0236,98.21,16448.0
2020-05-11 12:45:00,110.63,110.72,110.43,110.45,15008.0,98.2367,98.3166,98.0591,98.0768,15008.0
2020-05-11 12:50:00,110.46,110.56,110.38,110.53,13786.0,98.0857,98.1745,98.0147,98.1479,13786.0
2020-05-11 12:55:00,110.57,110.88,110.52,110.83,11311.0,98.1834,98.4587,98.139,98.4143,11311.0
2020-05-11 13:00:00,110.78,110.89,110.73,110.87,5800.0,98.3699,98.4676,98.3255,98.4498,5800.0
2020-05-11 13:05:00,110.84,110.98,110.77,110.97,11633.0,98.4232,98.5475,98.361,98.5386,11633.0
2020-05-11 13:10:00,110.97,110.98,110.9,110.95,7232.0,98.5386,98.5475,98.4764,98.5208,7232.0
2020-05-11 13:15:00,110.9,110.99,110.85,110.96,11441.0,98.4764,98.5564,98.432,98.5297,11441.0
2020-05-11 13:20:00,110.96,111.01,110.89,110.97,8002.0,98.5297,98.5741,98.4676,98.5386,8002.0
2020-05-11 13:25:00,111.0,111.17,110.96,111.13,7085.0,98.5652,98.7162,98.5297,98.6807,7085.0
2020-05-11 13:30:00,111.14,111.27,111.14,111.21,9653.0,98.6896,98.805,98.6896,98.7517,9653.0
2020-05-11 13:35:00,111.17,111.51,111.17,111.51,17479.0,98.7162,99.0181,98.7162,99.0181,17479.0
2020-05-11 13:40:00,111.53,111.6,111.27,111.3,18141.0,99.0359,99.098,98.805,98.8316,18141.0
2020-05-11 13:45:00,111.31,111.36,111.15,111.18,14593.0,98.8405,98.8849,98.6984,98.7251,14593.0
2020-05-11 13:50:00,111.18,111.19,110.84,110.94,15821.0,98.7251,98.7339,98.4232,98.512,15821.0
2020-05-11 13:55:00,110.91,111.06,110.78,110.86,10996.0,98.4853,98.6185,98.3699,98.4409,10996.0
2020-05-11 14:00:00,110.89,111.0,110.78,110.8,10626.0,98.4676,98.5652,98.3699,98.3876,10626.0
2020-05-11 14:05:00,110.79,110.79,110.55,110.66,14635.0,98.3788,98.3788,98.1656,98.2633,14635.0
2020-05-11 14:10:00,110.61,110.63,110.51,110.58,4458.0,98.2189,98.2367,98.1301,98.1923,4458.0
2020-05-11 14:15:00,110.51,110.76,110.45,110.73,11570.0,98.1301,98.3521,98.0768,98.3255,11570.0
2020-05-11 14:20:00,110.7,110.83,110.65,110.83,8465.0,98.2988,98.4143,98.2544,98.4143,8465.0
2020-05-11 14:25:00,110.8,110.86,110.58,110.62,7775.0,98.3876,98.4409,98.1923,98.2278,7775.0
2020-05-11 14:30:00,110.57,110.81,110.57,110.74,8002.0,98.1834,98.3965,98.1834,98.3344,8002.0
2020-05-11 14:35:00,110.7,110.79,110.6,110.74,3206.0,98.2988,98.3788,98.21,98.3344,3206.0
2020-05-11 14:40:00,110.73,110.79,110.62,110.7,10939.0,98.3255,98.3788,98.2278,98.2988,10939.0
2020-05-11 14:45:00,110.7,110.8,110.69,110.8,6670.0,98.2988,98.3876,98.29,98.3876,6670.0
2020-05-11 14:50:00,110.79,111.0,110.75,110.93,6976.0,98.3788,98.5652,98.3432,98.5031,6976.0
2020-05-11 14:55:00,110.89,110.92,110.8,110.8,7882.0,98.4676,98.4942,98.3876,98.3876,7882.0
2020-05-11 15:00:00,110.83,111.05,110.81,110.91,16362.0,98.4143,98.6096,98.3965,98.4853,16362.0
2020-05-11 15:05:00,110.9,111.07,110.86,111.06,9573.0,98.4764,98.6274,98.4409,98.6185,9573.0
2020-05-11 15:10:00,111.08,111.17,111.01,111.06,15605.0,98.6363,98.7162,98.5741,98.6185,15605.0
2020-05-11 15:15:00,111.05,111.14,110.86,110.97,14024.0,98.6096,98.6896,98.4409,98.5386,14024.0
2020-05-11 15:20:00,110.92,111.0,110.88,110.92,8477.0,98.4942,98.5652,98.4587,98.4942,8477.0
2020-05-11 15:25:00,110.95,111.01,110.81,110.93,15185.0,98.5208,98.5741,98.3965,98.5031,15185.0
2020-05-11 15:30:00,110.91,110.99,110.6,110.71,17906.0,98.4853,98.5564,98.21,98.3077,17906.0
2020-05-11 15:35:00,110.76,110.87,110.7,110.8,13580.0,98.3521,98.4498,98.2988,98.3876,13580.0
2020-05-11 15:40:00,110.83,110.86,110.7,110.74,15936.0,98.4143,98.4409,98.2988,98.3344,15936.0
2020-05-11 15:45:00,110.76,110.96,110.68,110.83,21901.0,98.3521,98.5297,98.2811,98.4143,21901.0
2020-05-11 15:50:00,110.83,110.97,110.6,110.69,69453.0,98.4143,98.5386,98.21,98.29,69453.0
2020-05-11 15:55:00,110.67,110.85,110.38,110.47,81947.0,98.2722,98.432,98.0147,98.0946,81947.0
2020-05-12 09:30:00,111.69,112.06,111.01,111.62,49716.0,99.1779,99.5065,98.5741,99.1158,49716.0
2020-05-12 09:35:00,111.47,111.58,110.56,110.72,22787.0,98.9826,99.0803,98.1745,98.3166,22787.0
2020-05-12 09:40:00,110.62,110.84,110.52,110.78,16184.0,98.2278,98.4232,98.139,98.3699,16184.0
2020-05-12 09:45:00,110.67,110.81,110.44,110.63,21812.0,98.2722,98.3965,98.068,98.2367,21812.0
2020-05-12 09:50:00,110.54,110.57,109.82,109.96,36261.0,98.1568,98.1834,97.5174,97.6417,36261.0
2020-05-12 09:55:00,109.9,110.08,109.7,109.98,27262.0,97.5885,97.7483,97.4109,97.6595,27262.0
2020-05-12 10:00:00,109.98,110.86,109.98,110.75,22589.0,97.6595,98.4409,97.6595,98.3432,22589.0
2020-05-12 10:05:00,110.77,111.01,110.63,110.8,8562.0,98.361,98.5741,98.2367,98.3876,8562.0
2020-05-12 10:10:00,110.85,110.89,110.39,110.55,27512.0,98.432,98.4676,98.0236,98.1656,27512.0
2020-05-12 10:15:00,110.52,110.88,110.52,110.88,20700.0,98.139,98.4587,98.139,98.4587,20700.0
2020-05-12 10:20:00,110.85,110.97,110.66,110.83,16789.0,98.432,98.5386,98.2633,98.4143,16789.0
2020-05-12 10:25:00,110.83,110.98,110.53,110.66,49932.0,98.4143,98.5475,98.1479,98.2633,49932.0
2020-05-12 10:30:00,110.65,111.11,110.54,111.1,36243.0,98.2544,98.6629,98.1568,98.654,36243.0
2020-05-12 10:35:00,111.11,111.32,111.02,111.13,5485.0,98.6629,98.8494,98.583,98.6807,5485.0
2020-05-12 10:40:00,111.12,111.59,111.11,111.48,16873.0,98.6718,99.0891,98.6629,98.9915,16873.0
2020-05-12 10:45:00,111.49,111.57,110.96,111.01,5350.0,99.0003,99.0714,98.5297,98.5741,5350.0
2020-05-12 10:50:00,110.96,111.32,110.89,111.32,5987.0,98.5297,98.8494,98.4676,98.8494,5987.0
2020-05-12 10:55:00,111.28,111.52,111.23,111.37,7596.0,98.8139,99.027,98.7695,98.8938,7596.0
2020-05-12 11:00:00,111.39,111.5,111.31,111.48,8552.0,98.9115,99.0092,98.8405,98.9915,8552.0
2020-05-12 11:05:00,111.48,111.64,111.3,111.58,9308.0,98.9915,99.1335,98.8316,99.0803,9308.0
2020-05-12 11:10:00,111.59,111.7,111.42,111.59,15730.0,99.0891,99.1868,98.9382,99.0891,15730.0
2020-05-12 11:15:00,111.6,111.6,111.29,111.31,6497.0,99.098,99.098,98.8227,98.8405,6497.0
2020-05-12 11:20:00,111.38,111.62,111.33,111.6,6306.0,98.9027,99.1158,98.8583,99.098,6306.0
2020-05-12 11:25:00,111.61,111.7,111.47,111.56,6724.0,99.1069,99.1868,98.9826,99.0625,6724.0
2020-05-12 11:30:00,111.53,111.59,111.35,111.36,11451.0,99.0359,99.0891,98.876,98.8849,11451.0
2020-05-12 11:35:00,111.31,111.53,111.31,111.39,4761.0,98.8405,99.0359,98.8405,98.9115,4761.0
2020-05-12 11:40:00,111.4,111.43,111.27,111.4,4696.0,98.9204,98.9471,98.805,98.9204,4696.0
2020-05-12 11:45:00,111.51,111.51,111.2,111.2,3487.0,99.0181,99.0181,98.7428,98.7428,3487.0
2020-05-12 11:50:00,111.3,111.39,111.22,111.3,3050.0,98.8316,98.9115,98.7606,98.8316,3050.0
2020-05-12 11:55:00,111.28,111.53,111.27,111.5,2801.0,98.8139,99.0359,98.805,99.0092,2801.0
2020-05-12 12:00:00,111.44,111.56,111.44,111.5,4828.0,98.9559,99.0625,98.9559,99.0092,4828.0
2020-05-12 12:05:00,111.48,111.58,111.44,111.55,4732.0,98.9915,99.0803,98.9559,99.0536,4732.0
2020-05-12 12:10:00,111.54,111.54,111.32,111.41,4564.0,99.0447,99.0447,98.8494,98.9293,4564.0
2020-05-12 12:15:00,111.45,111.56,111.36,111.51,11495.0,98.9648,99.0625,98.8849,99.0181,11495.0
2020-05-12 12:20:00,111.5,111.64,111.49,111.59,8065.0,99.0092,99.1335,99.0003,99.0891,8065.0
2020-05-12 12:25:00,111.61,111.99,111.6,111.95,9715.0,99.1069,99.4443,99.098,99.4088,9715.0
2020-05-12 12:30:00,111.94,112.3,111.94,112.3,23659.0,99.3999,99.7196,99.3999,99.7196,23659.0
2020-05-12 12:35:00,112.32,112.52,112.28,112.45,15955.0,99.7374,99.915,99.7018,99.8528,15955.0
2020-05-12 12:40:00,112.45,112.62,112.38,112.55,14047.0,99.8528,100.0038,99.7906,99.9416,14047.0
2020-05-12 12:45:00,112.55,112.58,112.45,112.49,6200.0,99.9416,99.9682,99.8528,99.8883,6200.0
2020-05-12 12:50:00,112.46,112.55,112.41,112.46,8815.0,99.8617,99.9416,99.8173,99.8617,8815.0
2020-05-12 12:55:00,112.49,112.72,112.49,112.72,6742.0,99.8883,100.0926,99.8883,100.0926,6742.0
2020-05-12 13:00:00,112.69,112.74,112.39,112.39,9991.0,100.0659,100.1103,99.7995,99.7995,9991.0
2020-05-12 13:05:00,112.48,112.62,112.47,112.59,8185.0,99.8794,100.0038,99.8706,99.9771,8185.0
2020-05-12 13:10:00,112.55,112.56,112.14,112.23,5551.0,99.9416,99.9505,99.5775,99.6574,5551.0
2020-05-12 13:15:00,112.3,112.34,111.91,111.94,10770.0,99.7196,99.7551,99.3733,99.3999,10770.0
2020-05-12 13:20:00,111.95,112.06,111.68,111.72,14879.0,99.4088,99.5065,99.1691,99.2046,14879.0
2020-05-12 13:25:00,111.71,111.74,111.56,111.63,15811.0,99.1957,99.2223,99.0625,99.1247,15811.0
2020-05-12 13:30:00,111.6,111.75,111.58,111.68,7446.0,99.098,99.2312,99.0803,99.1691,7446.0
2020-05-12 13:35:00,111.73,111.95,111.65,111.84,19161.0,99.2135,99.4088,99.1424,99.3111,19161.0
2020-05-12 13:40:00,111.79,111.86,111.69,111.75,5424.0,99.2667,99.3289,99.1779,99.2312,5424.0
2020-05-12 13:45:00,111.77,111.98,111.74,111.95,5470.0,99.249,99.4354,99.2223,99.4088,5470.0
2020-05-12 13:50:00,111.93,111.95,111.71,111.9,9138.0,99.3911,99.4088,99.1957,99.3644,9138.0
2020-05-12 13:55:00,111.89,111.94,111.84,111.92,3850.0,99.3555,99.3999,99.3111,99.3822,3850.0
2020-05-12 14:00:00,111.93,112.06,111.88,111.93,5570.0,99.3911,99.5065,99.3467,99.3911,5570.0
2020-05-12 14:05:00,111.94,111.99,111.84,111.87,7147.0,99.3999,99.4443,99.3111,99.3378,7147.0
2020-05-12 14:10:00,111.81,111.89,111.55,111.57,8008.0,99.2845,99.3555,99.0536,99.0714,8008.0
2020-05-12 14:15:00,111.56,111.67,111.36,111.45,7060.0,99.0625,99.1602,98.8849,98.9648,7060.0
2020-05-12 14:20:00,111.48,111.56,111.29,111.3,34694.0,98.9915,99.0625,98.8227,98.8316,34694.0
2020-05-12 14:25:00,111.33,111.35,111.19,111.19,10893.0,98.8583,98.876,98.7339,98.7339,10893.0
2020-05-12 14:30:00,111.17,111.25,111.01,111.11,20084.0,98.7162,98.7872,98.5741,98.6629,20084.0
2020-05-12 14:35:00,111.07,111.25,111.02,111.08,23539.0,98.6274,98.7872,98.583,98.6363,23539.0
2020-05-12 14:40:00,111.07,111.07,110.58,110.82,11171.0,98.6274,98.6274,98.1923,98.4054,11171.0
2020-05-12 14:45:00,110.75,110.92,110.63,110.69,13585.0,98.3432,98.4942,98.2367,98.29,13585.0
2020-05-12 14:50:00,110.74,110.78,110.61,110.77,13563.0,98.3344,98.3699,98.2189,98.361,13563.0
2020-05-12 14:55:00,110.72,110.75,110.59,110.65,29538.0,98.3166,98.3432,98.2012,98.2544,29538.0
2020-05-12 15:00:00,110.63,110.64,110.43,110.49,12720.0,98.2367,98.2456,98.0591,98.1124,12720.0
2020-05-12 15:05:00,110.5,110.81,110.44,110.81,12957.0,98.1212,98.3965,98.068,98.3965,12957.0
2020-05-12 15:10:00,110.76,110.87,110.65,110.65,19408.0,98.3521,98.4498,98.2544,98.2544,19408.0
2020-05-12 15:15:00,110.69,110.69,110.23,110.23,13865.0,98.29,98.29,97.8815,97.8815,13865.0
2020-05-12 15:20:00,110.2,110.26,109.68,109.72,45795.0,97.8549,97.9081,97.3931,97.4286,45795.0
2020-05-12 15:25:00,109.77,110.01,109.74,109.79,17527.0,97.473,97.6861,97.4464,97.4908,17527.0
2020-05-12 15:30:00,109.82,109.9,109.65,109.71,34113.0,97.5174,97.5885,97.3665,97.4197,34113.0
2020-05-12 15:35:00,109.68,109.69,109.3,109.43,27267.0,97.3931,97.402,97.0557,97.1711,27267.0
2020-05-12 15:40:00,109.4,109.4,108.77,108.8,35277.0,97.1445,97.1445,96.585,96.6117,35277.0
2020-05-12 15:45:00,108.83,109.05,108.64,108.7,33523.0,96.6383,96.8337,96.4696,96.5229,33523.0
2020-05-12 15:50:00,108.61,108.78,108.41,108.64,47027.0,96.443,96.5939,96.2654,96.4696,47027.0
2020-05-12 15:55:00,108.68,108.74,108.15,108.21,101497.0,96.5051,96.5584,96.0345,96.0878,101497.0
2020-05-13 09:30:00,108.37,108.9,107.5,107.8,76540.0,96.2299,96.7005,95.4573,95.7237,76540.0
2020-05-13 09:35:00,107.76,108.68,107.64,108.48,39565.0,95.6882,96.5051,95.5816,96.3275,39565.0
2020-05-13 09:40:00,108.38,108.38,107.56,107.58,30769.0,96.2387,96.2387,95.5106,95.5284,30769.0
2020-05-13 09:45:00,107.52,108.0,107.11,108.0,18707.0,95.4751,95.9013,95.111,95.9013,18707.0
2020-05-13 09:50:00,107.9,108.26,107.88,108.16,15318.0,95.8125,96.1322,95.7948,96.0434,15318.0
2020-05-13 09:55:00,108.07,108.42,107.8,108.3,10981.0,95.9635,96.2743,95.7237,96.1677,10981.0
2020-05-13 10:00:00,108.2,109.14,108.2,109.12,20870.0,96.0789,96.9136,96.0789,96.8958,20870.0
2020-05-13 10:05:00,109.15,109.28,108.95,109.03,18948.0,96.9225,97.0379,96.7449,96.8159,18948.0
2020-05-13 10:10:00,108.98,109.36,108.83,109.06,34829.0,96.7715,97.109,96.6383,96.8426,34829.0
2020-05-13 10:15:00,109.07,109.15,108.68,108.72,28519.0,96.8514,96.9225,96.5051,96.5407,28519.0
2020-05-13 10:20:00,108.65,108.69,108.44,108.58,6884.0,96.4785,96.514,96.292,96.4163,6884.0
2020-05-13 10:25:00,108.5,109.15,108.42,108.98,11763.0,96.3453,96.9225,96.2743,96.7715,11763.0
2020-05-13 10:30:00,108.91,109.18,108.77,108.9,26279.0,96.7094,96.9491,96.585,96.7005,26279.0
2020-05-13 10:35:00,108.93,109.15,108.77,108.81,20295.0,96.7271,96.9225,96.585,96.6206,20295.0
2020-05-13 10:40:00,108.84,108.97,108.19,108.27,10493.0,96.6472,96.7626,96.07,96.1411,10493.0
2020-05-13 10:45:00,108.18,108.24,107.79,107.85,24878.0,96.0611,96.1144,95.7148,95.7681,24878.0
2020-05-13 10:50:00,107.87,108.03,107.58,107.76,10646.0,95.7859,95.9279,95.5284,95.6882,10646.0
2020-05-13 10:55:00,107.78,107.78,107.12,107.22,21744.0,95.706,95.706,95.1199,95.2087,21744.0
2020-05-13 11:00:00,107.22,107.35,107.06,107.14,13986.0,95.2087,95.3241,95.0666,95.1376,13986.0
2020-05-13 11:05:00,107.17,107.44,106.9,107.21,31976.0,95.1643,95.404,94.9245,95.1998,31976.0
2020-05-13 11:10:00,107.23,107.7,107.23,107.7,8323.0,95.2176,95.6349,95.2176,95.6349,8323.0
2020-05-13 11:15:00,107.74,107.94,107.4,107.4,31787.0,95.6704,95.848,95.3685,95.3685,31787.0
2020-05-13 11:20:00,107.39,107.39,106.67,106.76,42201.0,95.3596,95.3596,94.7203,94.8002,42201.0
2020-05-13 11:25:00,106.76,107.03,106.6,107.03,10200.0,94.8002,95.04,94.6581,95.04,10200.0
2020-05-13 11:30:00,106.95,107.35,106.74,106.9,13534.0,94.9689,95.3241,94.7825,94.9245,13534.0
2020-05-13 11:35:00,106.61,106.71,106.15,106.57,23221.0,94.667,94.7558,94.2586,94.6315,23221.0
2020-05-13 11:40:00,106.57,106.64,106.05,106.12,26612.0,94.6315,94.6937,94.1698,94.2319,26612.0
2020-05-13 11:45:00,106.08,106.08,105.44,105.6,26358.0,94.1964,94.1964,93.6281,93.7702,26358.0
2020-05-13 11:50:00,105.59,105.94,105.38,105.59,15474.0,93.7613,94.0721,93.5748,93.7613,15474.0
2020-05-13 11:55:00,105.47,105.79,105.36,105.7,25047.0,93.6547,93.9389,93.5571,93.859,25047.0
2020-05-13 12:00:00,105.71,105.75,105.1,105.12,20757.0,93.8678,93.9034,93.3262,93.3439,20757.0
2020-05-13 12:05:00,105.11,105.2,104.6,104.6,30916.0,93.3351,93.415,92.8822,92.8822,30916.0
2020-05-13 12:10:00,104.66,104.98,104.45,104.46,17491.0,92.9355,93.2196,92.749,92.7579,17491.0
2020-05-13 12:15:00,104.42,104.64,104.17,104.43,18612.0,92.7224,92.9177,92.5004,92.7312,18612.0
2020-05-13 12:20:00,104.47,105.13,104.47,104.84,15014.0,92.7668,93.3528,92.7668,93.0953,15014.0
2020-05-13 12:25:00,104.8,105.44,104.7,105.37,12179.0,93.0598,93.6281,92.971,93.5659,12179.0
2020-05-13 12:30:00,105.33,105.59,105.09,105.55,14200.0,93.5304,93.7613,93.3173,93.7258,14200.0
2020-05-13 12:35:00,105.52,105.52,105.19,105.4,10277.0,93.6991,93.6991,93.4061,93.5926,10277.0
2020-05-13 12:40:00,105.33,105.47,105.24,105.33,9002.0,93.5304,93.6547,93.4505,93.5304,9002.0
2020-05-13 12:45:00,105.34,105.83,105.33,105.82,17845.0,93.5393,93.9744,93.5304,93.9655,17845.0
2020-05-13 12:50:00,105.77,105.81,105.35,105.5,8183.0,93.9211,93.9566,93.5482,93.6814,8183.0
2020-05-13 12:55:00,105.67,105.67,105.22,105.28,5844.0,93.8323,93.8323,93.4327,93.486,5844.0
2020-05-13 13:00:00,105.38,105.38,104.82,104.82,8283.0,93.5748,93.5748,93.0775,93.0775,8283.0
2020-05-13 13:05:00,104.88,104.94,104.56,104.8,9192.0,93.1308,93.1841,92.8467,93.0598,9192.0
2020-05-13 13:10:00,104.81,105.23,104.81,105.23,7374.0,93.0687,93.4416,93.0687,93.4416,7374.0
2020-05-13 13:15:00,105.19,105.62,105.13,105.52,13139.0,93.4061,93.7879,93.3528,93.6991,13139.0
2020-05-13 13:20:00,105.54,105.64,105.3,105.33,8983.0,93.7169,93.8057,93.5038,93.5304,8983.0
2020-05-13 13:25:00,105.3,105.61,105.24,105.61,7937.0,93.5038,93.779,93.4505,93.779,7937.0
2020-05-13 13:30:00,105.44,105.57,105.22,105.26,8779.0,93.6281,93.7435,93.4327,93.4683,8779.0
2020-05-13 13:35:00,105.26,105.45,105.16,105.45,8780.0,93.4683,93.637,93.3795,93.637,8780.0
2020-05-13 13:40:00,105.51,105.53,104.99,105.16,10699.0,93.6903,93.708,93.2285,93.3795,10699.0
2020-05-13 13:45:00,105.17,105.35,105.11,105.15,5936.0,93.3883,93.5482,93.3351,93.3706,5936.0
2020-05-13 13:50:00,105.2,105.2,104.93,105.0,11747.0,93.415,93.415,93.1752,93.2374,11747.0
2020-05-13 13:55:00,105.03,105.07,104.92,104.93,8726.0,93.264,93.2995,93.1663,93.1752,8726.0
2020-05-13 14:00:00,104.92,104.92,104.57,104.62,16620.0,93.1663,93.1663,92.8556,92.9,16620.0
2020-05-13 14:05:00,104.71,105.1,104.69,105.04,9164.0,92.9799,93.3262,92.9621,93.2729,9164.0
2020-05-13 14:10:00,105.03,105.37,104.95,105.27,7542.0,93.264,93.5659,93.193,93.4771,7542.0
2020-05-13 14:15:00,105.21,105.58,105.2,105.46,12147.0,93.4239,93.7524,93.415,93.6459,12147.0
2020-05-13 14:20:00,105.48,105.51,105.23,105.31,9543.0,93.6636,93.6903,93.4416,93.5127,9543.0
2020-05-13 14:25:00,105.2,105.41,105.15,105.16,5800.0,93.415,93.6015,93.3706,93.3795,5800.0
2020-05-13 14:30:00,105.17,105.33,105.14,105.22,7191.0,93.3883,93.5304,93.3617,93.4327,7191.0
2020-05-13 14:35:00,105.16,105.38,105.09,105.26,8884.0,93.3795,93.5748,93.3173,93.4683,8884.0
2020-05-13 14:40:00,105.3,105.3,104.92,104.92,23914.0,93.5038,93.5038,93.1663,93.1663,23914.0
2020-05-13 14:45:00,104.9,105.3,104.9,105.18,30021.0,93.1486,93.5038,93.1486,93.3972,30021.0
2020-05-13 14:50:00,105.18,105.23,104.87,104.89,11378.0,93.3972,93.4416,93.1219,93.1397,11378.0
2020-05-13 14:55:00,104.87,104.98,104.35,104.39,20513.0,93.1219,93.2196,92.6602,92.6957,20513.0
2020-05-13 15:00:00,104.37,105.23,104.3,105.18,18264.0,92.678,93.4416,92.6158,93.3972,18264.0
2020-05-13 15:05:00,105.17,105.17,104.75,104.83,9488.0,93.3883,93.3883,93.0154,93.0864,9488.0
2020-05-13 15:10:00,104.86,105.0,104.63,104.74,9910.0,93.1131,93.2374,92.9088,93.0065,9910.0
2020-05-13 15:15:00,104.74,104.74,104.58,104.7,12350.0,93.0065,93.0065,92.8644,92.971,12350.0
2020-05-13 15:20:00,104.7,104.8,104.22,104.32,16311.0,92.971,93.0598,92.5448,92.6336,16311.0
2020-05-13 15:25:00,104.32,104.83,104.26,104.74,11589.0,92.6336,93.0864,92.5803,93.0065,11589.0
2020-05-13 15:30:00,104.72,105.14,104.58,105.04,22775.0,92.9888,93.3617,92.8644,93.2729,22775.0
2020-05-13 15:35:00,104.99,105.11,104.75,104.99,18914.0,93.2285,93.3351,93.0154,93.2285,18914.0
2020-05-13 15:40:00,105.05,105.24,104.98,105.06,16282.0,93.2818,93.4505,93.2196,93.2907,16282.0
2020-05-13 15:45:00,105.06,105.68,104.87,105.66,30367.0,93.2907,93.8412,93.1219,93.8234,30367.0
2020-05-13 15:50:00,105.63,106.52,105.63,106.45,63924.0,93.7968,94.5871,93.7968,94.5249,63924.0
2020-05-13 15:55:00,106.4,106.44,106.14,106.16,75537.0,94.4805,94.5161,94.2497,94.2674,75537.0
2020-05-14 09:30:00,104.9,104.99,103.81,104.04,46503.0,93.1486,93.2285,92.1807,92.3849,46503.0
2020-05-14 09:35:00,104.17,104.57,103.69,103.76,19444.0,92.5004,92.8556,92.0741,92.1363,19444.0
2020-05-14 09:40:00,103.79,104.1,103.47,103.57,13043.0,92.1629,92.4382,91.8788,91.9676,13043.0
2020-05-14 09:45:00,103.5,103.85,102.84,102.86,40534.0,91.9054,92.2162,91.3194,91.3371,40534.0
2020-05-14 09:50:00,102.94,103.35,102.6,102.6,23587.0,91.4082,91.7722,91.1062,91.1062,23587.0
2020-05-14 09:55:00,102.67,102.81,102.32,102.51,19359.0,91.1684,91.2927,90.8576,91.0263,19359.0
2020-05-14 10:00:00,102.51,102.83,102.43,102.71,16742.0,91.0263,91.3105,90.9553,91.2039,16742.0
2020-05-14 10:05:00,102.76,103.81,102.76,103.8,14639.0,91.2483,92.1807,91.2483,92.1718,14639.0
2020-05-14 10:10:00,103.75,104.04,103.61,103.69,12438.0,92.1274,92.3849,92.0031,92.0741,12438.0
2020-05-14 10:15:00,103.67,103.68,103.22,103.41,13183.0,92.0564,92.0653,91.6568,91.8255,13183.0
2020-05-14 10:20:00,103.41,103.57,103.17,103.2,14801.0,91.8255,91.9676,91.6124,91.639,14801.0
2020-05-14 10:25:00,103.25,103.46,102.73,102.77,24900.0,91.6834,91.8699,91.2217,91.2572,24900.0
2020-05-14 10:30:00,102.82,103.25,102.81,103.15,9459.0,91.3016,91.6834,91.2927,91.5946,9459.0
2020-05-14 10:35:00,103.15,104.07,103.03,104.05,20249.0,91.5946,92.4116,91.4881,92.3938,20249.0
2020-05-14 10:40:00,104.0,104.27,103.94,104.26,15192.0,92.3494,92.5892,92.2961,92.5803,15192.0
2020-05-14 10:45:00,104.2,105.04,103.96,105.04,34090.0,92.527,93.2729,92.3139,93.2729,34090.0
2020-05-14 10:50:00,105.02,105.73,104.88,105.58,22420.0,93.2551,93.8856,93.1308,93.7524,22420.0
2020-05-14 10:55:00,105.55,105.55,105.13,105.21,9769.0,93.7258,93.7258,93.3528,93.4239,9769.0
2020-05-14 11:00:00,105.06,105.67,105.06,105.43,39390.0,93.2907,93.8323,93.2907,93.6192,39390.0
2020-05-14 11:05:00,105.32,106.21,105.25,106.03,30067.0,93.5215,94.3118,93.4594,94.152,30067.0
2020-05-14 11:10:00,106.05,106.25,105.93,106.11,15460.0,94.1698,94.3474,94.0632,94.223,15460.0
2020-05-14 11:15:00,106.12,106.76,106.12,106.37,12299.0,94.2319,94.8002,94.2319,94.4539,12299.0
2020-05-14 11:20:00,106.38,106.39,105.92,105.98,27699.0,94.4628,94.4717,94.0543,94.1076,27699.0
2020-05-14 11:25:00,106.0,106.11,105.44,105.62,14328.0,94.1254,94.223,93.6281,93.7879,14328.0
2020-05-14 11:30:00,105.63,106.06,105.63,105.86,40945.0,93.7968,94.1786,93.7968,94.001,40945.0
2020-05-14 11:35:00,105.89,106.06,105.16,105.16,12557.0,94.0277,94.1786,93.3795,93.3795,12557.0
2020-05-14 11:40:00,105.14,105.25,104.75,105.05,26903.0,93.3617,93.4594,93.0154,93.2818,26903.0
2020-05-14 11:45:00,104.98,104.99,104.79,104.8,5046.0,93.2196,93.2285,93.0509,93.0598,5046.0
2020-05-14 11:50:00,104.72,105.08,104.66,105.08,11463.0,92.9888,93.3084,92.9355,93.3084,11463.0
2020-05-14 11:55:00,105.02,105.02,104.39,104.47,14118.0,93.2551,93.2551,92.6957,92.7668,14118.0
2020-05-14 12:00:00,104.47,104.66,104.2,104.41,8064.0,92.7668,92.9355,92.527,92.7135,8064.0
2020-05-14 12:05:00,104.36,104.43,104.15,104.22,5790.0,92.6691,92.7312,92.4826,92.5448,5790.0
2020-05-14 12:10:00,104.16,104.54,104.16,104.29,9864.0,92.4915,92.8289,92.4915,92.6069,9864.0
2020-05-14 12:15:00,104.3,104.72,104.29,104.47,7508.0,92.6158,92.9888,92.6069,92.7668,7508.0
2020-05-14 12:20:00,104.52,105.19,104.5,105.1,9564.0,92.8112,93.4061,92.7934,93.3262,9564.0
2020-05-14 12:25:00,105.02,105.12,104.82,104.82,7997.0,93.2551,93.3439,93.0775,93.0775,7997.0
2020-05-14 12:30:00,104.86,105.36,104.75,105.16,67507.0,93.1131,93.5571,93.0154,93.3795,67507.0
2020-05-14 12:35:00,105.15,105.55,105.13,105.46,70005.0,93.3706,93.7258,93.3528,93.6459,70005.0
2020-05-14 12:40:00,105.45,105.58,105.29,105.33,26340.0,93.637,93.7524,93.4949,93.5304,26340.0
2020-05-14 12:45:00,105.35,105.44,105.2,105.32,10011.0,93.5482,93.6281,93.415,93.5215,10011.0
2020-05-14 12:50:00,105.38,106.0,105.33,105.98,25647.0,93.5748,94.1254,93.5304,94.1076,25647.0
2020-05-14 12:55:00,105.99,106.38,105.92,106.37,22511.0,94.1165,94.4628,94.0543,94.4539,22511.0
2020-05-14 13:00:00,106.46,106.54,106.17,106.33,23216.0,94.5338,94.6049,94.2763,94.4184,23216.0
2020-05-14 13:05:00,106.26,106.33,105.92,106.06,19664.0,94.3562,94.4184,94.0543,94.1786,19664.0
2020-05-14 13:10:00,105.97,106.29,105.97,106.08,10032.0,94.0987,94.3829,94.0987,94.1964,10032.0
2020-05-14 13:15:00,106.15,106.41,106.07,106.41,23974.0,94.2586,94.4894,94.1875,94.4894,23974.0
2020-05-14 13:20:00,106.43,106.56,106.35,106.41,11524.0,94.5072,94.6226,94.4361,94.4894,11524.0
2020-05-14 13:25:00,106.46,106.89,106.46,106.88,11010.0,94.5338,94.9157,94.5338,94.9068,11010.0
2020-05-14 13:30:00,106.88,106.97,106.67,106.84,14138.0,94.9068,94.9867,94.7203,94.8713,14138.0
2020-05-14 13:35:00,106.82,106.97,106.67,106.77,33279.0,94.8535,94.9867,94.7203,94.8091,33279.0
2020-05-14 13:40:00,106.78,106.92,106.67,106.82,11553.0,94.818,94.9423,94.7203,94.8535,11553.0
2020-05-14 13:45:00,106.84,107.07,106.81,106.92,13511.0,94.8713,95.0755,94.8446,94.9423,13511.0
2020-05-14 13:50:00,106.92,106.97,106.38,106.47,24449.0,94.9423,94.9867,94.4628,94.5427,24449.0
2020-05-14 13:55:00,106.43,106.55,106.1,106.1,22982.0,94.5072,94.6137,94.2142,94.2142,22982.0
2020-05-14 14:00:00,106.08,106.14,105.75,105.9,17667.0,94.1964,94.2497,93.9034,94.0366,17667.0
2020-05-14 14:05:00,105.88,105.91,105.56,105.79,7857.0,94.0188,94.0454,93.7346,93.9389,7857.0
2020-05-14 14:10:00,105.84,105.99,105.8,105.93,14255.0,93.9833,94.1165,93.9478,94.0632,14255.0
2020-05-14 14:15:00,105.94,106.0,105.71,105.84,6504.0,94.0721,94.1254,93.8678,93.9833,6504.0
2020-05-14 14:20:00,105.96,106.19,105.96,106.16,7457.0,94.0898,94.2941,94.0898,94.2674,7457.0
2020-05-14 14:25:00,106.36,106.45,106.05,106.21,16805.0,94.445,94.5249,94.1698,94.3118,16805.0
2020-05-14 14:30:00,106.38,106.38,105.92,106.0,9026.0,94.4628,94.4628,94.0543,94.1254,9026.0
2020-05-14 14:35:00,105.95,106.04,105.83,105.95,10475.0,94.081,94.1609,93.9744,94.081,10475.0
2020-05-14 14:40:00,105.92,106.11,105.75,106.11,8074.0,94.0543,94.223,93.9034,94.223,8074.0
2020-05-14 14:45:00,106.07,106.33,105.99,106.23,8265.0,94.1875,94.4184,94.1165,94.3296,8265.0
2020-05-14 14:50:00,106.21,106.61,106.08,106.58,8339.0,94.3118,94.667,94.1964,94.6404,8339.0
2020-05-14 14:55:00,106.62,107.13,106.62,107.13,14238.0,94.6759,95.1288,94.6759,95.1288,14238.0
2020-05-14 15:00:00,107.02,107.31,106.94,107.31,10411.0,95.0311,95.2886,94.9601,95.2886,10411.0
2020-05-14 15:05:00,107.24,107.6,107.16,107.45,8287.0,95.2264,95.5461,95.1554,95.4129,8287.0
2020-05-14 15:10:00,107.44,107.48,107.14,107.3,12973.0,95.404,95.4396,95.1376,95.2797,12973.0
2020-05-14 15:15:00,107.25,107.43,107.04,107.12,9378.0,95.2353,95.3952,95.0489,95.1199,9378.0
2020-05-14 15:20:00,107.12,107.66,107.03,107.66,16271.0,95.1199,95.5994,95.04,95.5994,16271.0
2020-05-14 15:25:00,107.54,107.84,107.54,107.72,12697.0,95.4928,95.7592,95.4928,95.6527,12697.0
2020-05-14 15:30:00,107.7,107.87,107.39,107.44,10524.0,95.6349,95.7859,95.3596,95.404,10524.0
2020-05-14 15:35:00,107.4,107.42,107.0,107.07,21496.0,95.3685,95.3863,95.0133,95.0755,21496.0
2020-05-14 15:40:00,107.06,107.26,106.83,107.26,21451.0,95.0666,95.2442,94.8624,95.2442,21451.0
2020-05-14 15:45:00,107.34,107.63,107.31,107.63,17681.0,95.3152,95.5728,95.2886,95.5728,17681.0
2020-05-14 15:50:00,107.78,108.46,107.78,108.33,48340.0,95.706,96.3098,95.706,96.1943,48340.0
2020-05-14 15:55:00,108.29,108.46,107.97,108.32,78675.0,96.1588,96.3098,95.8747,96.1855,78675.0
2020-05-15 09:30:00,104.59,105.76,104.02,104.59,82574.0,92.8733,93.9122,92.3672,92.8733,82574.0
2020-05-15 09:35:00,104.6,105.5,104.3,105.5,29811.0,92.8822,93.6814,92.6158,93.6814,29811.0
2020-05-15 09:40:00,105.51,105.65,104.87,105.33,25426.0,93.6903,93.8146,93.1219,93.5304,25426.0
2020-05-15 09:45:00,105.39,105.51,104.58,104.86,16482.0,93.5837,93.6903,92.8644,93.1131,16482.0
2020-05-15 09:50:00,104.91,105.64,104.79,105.38,36832.0,93.1575,93.8057,93.0509,93.5748,36832.0
2020-05-15 09:55:00,105.34,105.7,105.34,105.51,18729.0,93.5393,93.859,93.5393,93.6903,18729.0
2020-05-15 10:00:00,105.53,105.63,105.0,105.15,18565.0,93.708,93.7968,93.2374,93.3706,18565.0
2020-05-15 10:05:00,105.04,105.51,105.04,105.23,40118.0,93.2729,93.6903,93.2729,93.4416,40118.0
2020-05-15 10:10:00,105.21,105.77,105.21,105.73,23990.0,93.4239,93.9211,93.4239,93.8856,23990.0
2020-05-15 10:15:00,105.79,105.88,105.31,105.31,20605.0,93.9389,94.0188,93.5127,93.5127,20605.0
2020-05-15 10:20:00,105.33,105.43,104.83,104.87,26959.0,93.5304,93.6192,93.0864,93.1219,26959.0
2020-05-15 10:25:00,104.82,105.17,104.8,105.01,18602.0,93.0775,93.3883,93.0598,93.2463,18602.0
2020-05-15 10:30:00,104.96,105.27,104.76,105.01,14573.0,93.2019,93.4771,93.0243,93.2463,14573.0
2020-05-15 10:35:00,104.95,105.16,104.56,104.91,9949.0,93.193,93.3795,92.8467,93.1575,9949.0
2020-05-15 10:40:00,104.9,104.9,104.55,104.58,7190.0,93.1486,93.1486,92.8378,92.8644,7190.0
2020-05-15 10:45:00,104.54,104.7,104.48,104.66,10652.0,92.8289,92.971,92.7756,92.9355,10652.0
2020-05-15 10:50:00,104.69,104.72,104.21,104.22,23525.0,92.9621,92.9888,92.5359,92.5448,23525.0
2020-05-15 10:55:00,104.24,104.52,104.06,104.35,9876.0,92.5625,92.8112,92.4027,92.6602,9876.0
2020-05-15 11:00:00,104.3,104.3,103.7,103.99,29647.0,92.6158,92.6158,92.083,92.3405,29647.0
2020-05-15 11:05:00,103.99,104.29,103.93,104.29,10210.0,92.3405,92.6069,92.2872,92.6069,10210.0
2020-05-15 11:10:00,104.2,104.43,104.06,104.3,12517.0,92.527,92.7312,92.4027,92.6158,12517.0
2020-05-15 11:15:00,104.26,104.26,104.06,104.08,8703.0,92.5803,92.5803,92.4027,92.4204,8703.0
2020-05-15 11:20:00,104.08,104.49,103.97,104.45,13614.0,92.4204,92.7845,92.3228,92.749,13614.0
2020-05-15 11:25:00,104.44,104.53,104.23,104.25,11104.0,92.7401,92.82,92.5536,92.5714,11104.0
2020-05-15 11:30:00,104.22,104.58,104.19,104.47,7695.0,92.5448,92.8644,92.5181,92.7668,7695.0
2020-05-15 11:35:00,104.4,104.49,104.21,104.22,7521.0,92.7046,92.7845,92.5359,92.5448,7521.0
2020-05-15 11:40:00,104.28,104.44,104.04,104.32,11001.0,92.598,92.7401,92.3849,92.6336,11001.0
2020-05-15 11:45:00,104.32,104.38,103.96,104.07,8840.0,92.6336,92.6868,92.3139,92.4116,8840.0
2020-05-15 11:50:00,104.1,104.23,104.05,104.17,6053.0,92.4382,92.5536,92.3938,92.5004,6053.0
2020-05-15 11:55:00,104.2,104.46,104.19,104.46,9149.0,92.527,92.7579,92.5181,92.7579,9149.0
2020-05-15 12:00:00,104.42,104.9,104.39,104.76,11536.0,92.7224,93.1486,92.6957,93.0243,11536.0
2020-05-15 12:05:00,104.78,105.0,104.72,104.96,9085.0,93.042,93.2374,92.9888,93.2019,9085.0
2020-05-15 12:10:00,104.91,105.01,104.55,104.66,13115.0,93.1575,93.2463,92.8378,92.9355,13115.0
2020-05-15 12:15:00,104.68,104.77,104.54,104.67,5238.0,92.9532,93.0331,92.8289,92.9444,5238.0
2020-05-15 12:20:00,104.74,105.01,104.74,104.97,12182.0,93.0065,93.2463,93.0065,93.2107,12182.0
2020-05-15 12:25:00,104.94,104.96,104.83,104.85,9500.0,93.1841,93.2019,93.0864,93.1042,9500.0
2020-05-15 12:30:00,104.89,105.17,104.79,105.17,6478.0,93.1397,93.3883,93.0509,93.3883,6478.0
2020-05-15 12:35:00,105.16,105.18,104.98,105.13,10951.0,93.3795,93.3972,93.2196,93.3528,10951.0
2020-05-15 12:40:00,105.08,105.35,105.02,105.12,16177.0,93.3084,93.5482,93.2551,93.3439,16177.0
2020-05-15 12:45:00,105.06,105.06,104.7,104.85,9946.0,93.2907,93.2907,92.971,93.1042,9946.0
2020-05-15 12:50:00,104.83,105.05,104.79,104.97,8802.0,93.0864,93.2818,93.0509,93.2107,8802.0
2020-05-15 12:55:00,104.98,105.0,104.69,104.8,6530.0,93.2196,93.2374,92.9621,93.0598,6530.0
2020-05-15 13:00:00,104.87,105.26,104.85,105.2,8528.0,93.1219,93.4683,93.1042,93.415,8528.0
2020-05-15 13:05:00,105.19,105.42,105.09,105.41,7665.0,93.4061,93.6103,93.3173,93.6015,7665.0
2020-05-15 13:10:00,105.45,105.68,105.44,105.62,10967.0,93.637,93.8412,93.6281,93.7879,10967.0
2020-05-15 13:15:00,105.63,105.63,105.45,105.52,9123.0,93.7968,93.7968,93.637,93.6991,9123.0
2020-05-15 13:20:00,105.52,105.56,105.37,105.42,15067.0,93.6991,93.7346,93.5659,93.6103,15067.0
2020-05-15 13:25:00,105.52,105.6,105.36,105.6,5861.0,93.6991,93.7702,93.5571,93.7702,5861.0
2020-05-15 13:30:00,105.58,105.58,105.32,105.45,4497.0,93.7524,93.7524,93.5215,93.637,4497.0
2020-05-15 13:35:00,105.45,105.46,105.2,105.32,6134.0,93.637,93.6459,93.415,93.5215,6134.0
2020-05-15 13:40:00,105.42,105.43,105.11,105.23,5138.0,93.6103,93.6192,93.3351,93.4416,5138.0
2020-05-15 13:45:00,105.23,105.29,105.0,105.06,7550.0,93.4416,93.4949,93.2374,93.2907,7550.0
2020-05-15 13:50:00,105.03,105.35,104.98,105.31,5818.0,93.264,93.5482,93.2196,93.5127,5818.0
2020-05-15 13:55:00,105.33,105.51,105.28,105.43,3800.0,93.5304,93.6903,93.486,93.6192,3800.0
2020-05-15 14:00:00,105.44,105.85,105.44,105.85,8476.0,93.6281,93.9922,93.6281,93.9922,8476.0
2020-05-15 14:05:00,105.84,106.08,105.76,106.01,26612.0,93.9833,94.1964,93.9122,94.1342,26612.0
2020-05-15 14:10:00,106.04,106.16,105.95,106.13,28708.0,94.1609,94.2674,94.081,94.2408,28708.0
2020-05-15 14:15:00,106.16,106.39,106.15,106.39,16429.0,94.2674,94.4717,94.2586,94.4717,16429.0
2020-05-15 14:20:00,106.4,106.56,106.28,106.28,15310.0,94.4805,94.6226,94.374,94.374,15310.0
2020-05-15 14:25:00,106.29,106.3,106.17,106.19,10296.0,94.3829,94.3918,94.2763,94.2941,10296.0
2020-05-15 14:30:00,106.2,106.27,105.87,105.88,13135.0,94.303,94.3651,94.0099,94.0188,13135.0
2020-05-15 14:35:00,105.86,105.89,105.43,105.51,14904.0,94.001,94.0277,93.6192,93.6903,14904.0
2020-05-15 14:40:00,105.55,105.69,105.55,105.61,9275.0,93.7258,93.8501,93.7258,93.779,9275.0
2020-05-15 14:45:00,105.61,105.9,105.53,105.75,11509.0,93.779,94.0366,93.708,93.9034,11509.0
2020-05-15 14:50:00,105.82,106.02,105.75,105.87,12754.0,93.9655,94.1431,93.9034,94.0099,12754.0
2020-05-15 14:55:00,105.81,105.81,105.53,105.59,12085.0,93.9566,93.9566,93.708,93.7613,12085.0
2020-05-15 15:00:00,105.6,105.89,105.48,105.78,13265.0,93.7702,94.0277,93.6636,93.93,13265.0
2020-05-15 15:05:00,105.76,105.92,105.71,105.92,10665.0,93.9122,94.0543,93.8678,94.0543,10665.0
2020-05-15 15:10:00,105.9,106.04,105.8,105.87,15561.0,94.0366,94.1609,93.9478,94.0099,15561.0
2020-05-15 15:15:00,105.83,105.9,105.69,105.8,13611.0,93.9744,94.0366,93.8501,93.9478,13611.0
2020-05-15 15:20:00,105.84,106.0,105.73,105.77,12826.0,93.9833,94.1254,93.8856,93.9211,12826.0
2020-05-15 15:25:00,105.73,106.0,105.73,105.97,15283.0,93.8856,94.1254,93.8856,94.0987,15283.0
2020-05-15 15:30:00,105.99,106.24,105.94,106.17,39911.0,94.1165,94.3385,94.0721,94.2763,39911.0
2020-05-15 15:35:00,106.16,106.35,105.83,105.88,31097.0,94.2674,94.4361,93.9744,94.0188,31097.0
2020-05-15 15:40:00,105.9,105.99,105.76,105.98,20417.0,94.0366,94.1165,93.9122,94.1076,20417.0
2020-05-15 15:45:00,105.99,106.37,105.95,106.37,20123.0,94.1165,94.4539,94.081,94.4539,20123.0
2020-05-15 15:50:00,106.3,106.3,105.82,105.86,57609.0,94.3918,94.3918,93.9655,94.001,57609.0
2020-05-15 15:55:00,105.81,106.33,105.81,106.24,82071.0,93.9566,94.4184,93.9566,94.3385,82071.0
2020-05-18 09:30:00,109.29,110.86,109.29,110.2,100680.0,97.0468,98.4409,97.0468,97.8549,100680.0
2020-05-18 09:35:00,110.37,110.55,110.11,110.54,67064.0,98.0058,98.1656,97.7749,98.1568,67064.0
2020-05-18 09:40:00,110.38,110.56,109.5,109.68,32359.0,98.0147,98.1745,97.2333,97.3931,32359.0
2020-05-18 09:45:00,109.78,109.92,109.45,109.67,31041.0,97.4819,97.6062,97.1889,97.3842,31041.0
2020-05-18 09:50:00,109.71,109.79,109.1,109.18,38775.0,97.4197,97.4908,96.8781,96.9491,38775.0
2020-05-18 09:55:00,109.15,109.79,108.98,109.7,26059.0,96.9225,97.4908,96.7715,97.4109,26059.0
2020-05-18 10:00:00,109.77,110.18,109.66,110.08,13680.0,97.473,97.8371,97.3753,97.7483,13680.0
2020-05-18 10:05:00,110.1,110.26,109.65,109.98,28187.0,97.7661,97.9081,97.3665,97.6595,28187.0
2020-05-18 10:10:00,109.99,110.13,109.61,109.78,18121.0,97.6684,97.7927,97.3309,97.4819,18121.0
2020-05-18 10:15:00,109.8,110.02,109.75,109.98,19270.0,97.4997,97.695,97.4553,97.6595,19270.0
2020-05-18 10:20:00,110.03,110.21,109.9,110.0,15662.0,97.7039,97.8637,97.5885,97.6773,15662.0
2020-05-18 10:25:00,110.05,110.46,110.04,110.19,13736.0,97.7217,98.0857,97.7128,97.846,13736.0
2020-05-18 10:30:00,110.22,110.53,110.22,110.45,16782.0,97.8726,98.1479,97.8726,98.0768,16782.0
2020-05-18 10:35:00,110.48,110.65,110.21,110.62,11252.0,98.1035,98.2544,97.8637,98.2278,11252.0
2020-05-18 10:40:00,110.65,111.14,110.65,111.14,29465.0,98.2544,98.6896,98.2544,98.6896,29465.0
2020-05-18 10:45:00,111.11,111.32,110.95,111.19,13299.0,98.6629,98.8494,98.5208,98.7339,13299.0
2020-05-18 10:50:00,111.16,111.38,111.16,111.26,16071.0,98.7073,98.9027,98.7073,98.7961,16071.0
2020-05-18 10:55:00,111.28,111.8,111.24,111.69,19738.0,98.8139,99.2756,98.7783,99.1779,19738.0
2020-05-18 11:00:00,111.7,111.83,111.51,111.78,13210.0,99.1868,99.3023,99.0181,99.2579,13210.0
2020-05-18 11:05:00,111.75,111.89,111.64,111.83,10007.0,99.2312,99.3555,99.1335,99.3023,10007.0
2020-05-18 11:10:00,111.85,111.85,111.58,111.72,14572.0,99.32,99.32,99.0803,99.2046,14572.0
2020-05-18 11:15:00,111.78,111.89,111.61,111.81,10871.0,99.2579,99.3555,99.1069,99.2845,10871.0
2020-05-18 11:20:00,111.94,111.99,111.83,111.87,14539.0,99.3999,99.4443,99.3023,99.3378,14539.0
2020-05-18 11:25:00,111.88,112.0,111.63,111.67,10139.0,99.3467,99.4532,99.1247,99.1602,10139.0
2020-05-18 11:30:00,111.69,111.93,111.6,111.74,15388.0,99.1779,99.3911,99.098,99.2223,15388.0
2020-05-18 11:35:00,111.73,111.86,111.61,111.68,17039.0,99.2135,99.3289,99.1069,99.1691,17039.0
2020-05-18 11:40:00,111.59,112.03,111.59,111.73,37933.0,99.0891,99.4798,99.0891,99.2135,37933.0
2020-05-18 11:45:00,111.7,111.93,111.61,111.79,10113.0,99.1868,99.3911,99.1069,99.2667,10113.0
2020-05-18 11:50:00,111.85,112.0,111.82,111.88,12563.0,99.32,99.4532,99.2934,99.3467,12563.0
2020-05-18 11:55:00,111.85,112.03,111.82,111.94,13367.0,99.32,99.4798,99.2934,99.3999,13367.0
2020-05-18 12:00:00,111.91,112.15,111.84,112.0,8604.0,99.3733,99.5864,99.3111,99.4532,8604.0
2020-05-18 12:05:00,111.98,112.19,111.94,112.15,10477.0,99.4354,99.6219,99.3999,99.5864,10477.0
2020-05-18 12:10:00,112.15,112.22,112.05,112.06,24659.0,99.5864,99.6486,99.4976,99.5065,24659.0
2020-05-18 12:15:00,112.04,112.24,111.98,111.98,19192.0,99.4887,99.6663,99.4354,99.4354,19192.0
2020-05-18 12:20:00,111.97,112.06,111.88,111.96,8424.0,99.4266,99.5065,99.3467,99.4177,8424.0
2020-05-18 12:25:00,112.0,112.28,111.98,112.26,13257.0,99.4532,99.7018,99.4354,99.6841,13257.0
2020-05-18 12:30:00,112.25,112.29,112.15,112.2,11613.0,99.6752,99.7107,99.5864,99.6308,11613.0
2020-05-18 12:35:00,112.2,112.3,112.15,112.27,9012.0,99.6308,99.7196,99.5864,99.693,9012.0
2020-05-18 12:40:00,112.28,112.42,112.18,112.21,13432.0,99.7018,99.8262,99.613,99.6397,13432.0
2020-05-18 12:45:00,112.23,112.35,112.16,112.33,8926.0,99.6574,99.764,99.5953,99.7462,8926.0
2020-05-18 12:50:00,112.31,112.5,112.23,112.31,13849.0,99.7285,99.8972,99.6574,99.7285,13849.0
2020-05-18 12:55:00,112.3,112.56,112.3,112.52,9418.0,99.7196,99.9505,99.7196,99.915,9418.0
2020-05-18 13:00:00,112.55,112.82,112.52,112.75,16398.0,99.9416,100.1813,99.915,100.1192,16398.0
2020-05-18 13:05:00,112.74,112.86,112.7,112.86,10608.0,100.1103,100.2169,100.0748,100.2169,10608.0
2020-05-18 13:10:00,112.83,112.95,112.78,112.89,12234.0,100.1902,100.2968,100.1458,100.2435,12234.0
2020-05-18 13:15:00,112.91,113.0,112.79,112.97,14985.0,100.2613,100.3412,100.1547,100.3145,14985.0
2020-05-18 13:20:00,112.97,113.1,112.89,113.09,11936.0,100.3145,100.43,100.2435,100.4211,11936.0
2020-05-18 13:25:00,113.11,113.21,112.89,113.2,16252.0,100.4389,100.5277,100.2435,100.5188,16252.0
2020-05-18 13:30:00,113.19,113.21,112.86,112.93,8965.0,100.5099,100.5277,100.2169,100.279,8965.0
2020-05-18 13:35:00,112.98,113.11,112.93,113.04,10081.0,100.3234,100.4389,100.279,100.3767,10081.0
2020-05-18 13:40:00,113.08,113.08,112.64,112.72,11757.0,100.4122,100.4122,100.0215,100.0926,11757.0
2020-05-18 13:45:00,112.69,112.87,112.6,112.77,13712.0,100.0659,100.2257,99.986,100.1369,13712.0
2020-05-18 13:50:00,112.77,112.85,112.51,112.61,7269.0,100.1369,100.208,99.9061,99.9949,7269.0
2020-05-18 13:55:00,112.61,112.61,112.31,112.36,8443.0,99.9949,99.9949,99.7285,99.7729,8443.0
2020-05-18 14:00:00,112.34,112.72,112.34,112.65,16865.0,99.7551,100.0926,99.7551,100.0304,16865.0
2020-05-18 14:05:00,112.62,112.65,112.4,112.4,9829.0,100.0038,100.0304,99.8084,99.8084,9829.0
2020-05-18 14:10:00,112.42,112.42,112.25,112.33,9596.0,99.8262,99.8262,99.6752,99.7462,9596.0
2020-05-18 14:15:00,112.36,112.36,112.16,112.24,11276.0,99.7729,99.7729,99.5953,99.6663,11276.0
2020-05-18 14:20:00,112.22,112.32,112.17,112.22,7371.0,99.6486,99.7374,99.6042,99.6486,7371.0
2020-05-18 14:25:00,112.13,112.48,112.13,112.44,7964.0,99.5686,99.8794,99.5686,99.8439,7964.0
2020-05-18 14:30:00,112.43,112.58,112.26,112.31,13222.0,99.835,99.9682,99.6841,99.7285,13222.0
2020-05-18 14:35:00,112.33,112.33,112.14,112.3,9486.0,99.7462,99.7462,99.5775,99.7196,9486.0
2020-05-18 14:40:00,112.35,112.68,112.33,112.63,17149.0,99.764,100.057,99.7462,100.0126,17149.0
2020-05-18 14:45:00,112.66,112.66,112.36,112.37,9547.0,100.0393,100.0393,99.7729,99.7818,9547.0
2020-05-18 14:50:00,112.34,112.45,112.27,112.31,10827.0,99.7551,99.8528,99.693,99.7285,10827.0
2020-05-18 14:55:00,112.26,112.48,112.25,112.48,8886.0,99.6841,99.8794,99.6752,99.8794,8886.0
2020-05-18 15:00:00,112.49,112.75,112.49,112.69,11123.0,99.8883,100.1192,99.8883,100.0659,11123.0
2020-05-18 15:05:00,112.65,112.78,112.56,112.75,10156.0,100.0304,100.1458,99.9505,100.1192,10156.0
2020-05-18 15:10:00,112.75,112.78,112.53,112.72,23129.0,100.1192,100.1458,99.9238,100.0926,23129.0
2020-05-18 15:15:00,112.72,112.87,112.61,112.85,14588.0,100.0926,100.2257,99.9949,100.208,14588.0
2020-05-18 15:20:00,112.88,113.02,112.85,112.98,17649.0,100.2346,100.3589,100.208,100.3234,17649.0
2020-05-18 15:25:00,112.99,113.04,112.86,113.01,30995.0,100.3323,100.3767,100.2169,100.3501,30995.0
2020-05-18 15:30:00,113.02,113.26,112.99,113.2,24118.0,100.3589,100.5721,100.3323,100.5188,24118.0
2020-05-18 15:35:00,113.23,113.26,113.01,113.09,23970.0,100.5454,100.5721,100.3501,100.4211,23970.0
2020-05-18 15:40:00,113.09,113.39,113.01,113.3,25501.0,100.4211,100.6875,100.3501,100.6076,25501.0
2020-05-18 15:45:00,113.33,113.52,113.17,113.34,31722.0,100.6342,100.8029,100.4921,100.6431,31722.0
2020-05-18 15:50:00,113.4,113.41,113.05,113.26,35756.0,100.6964,100.7053,100.3856,100.5721,35756.0
2020-05-18 15:55:00,113.28,113.28,112.64,112.65,73439.0,100.5898,100.5898,100.0215,100.0304,73439.0
2020-05-19 09:30:00,112.36,113.06,112.35,112.56,49134.0,99.7729,100.3945,99.764,99.9505,49134.0
2020-05-19 09:35:00,112.66,113.73,112.44,113.68,23772.0,100.0393,100.9894,99.8439,100.945,23772.0
2020-05-19 09:40:00,113.6,114.26,113.34,114.04,60569.0,100.874,101.46,100.6431,101.2647,60569.0
2020-05-19 09:45:00,114.04,114.12,113.59,113.8,22292.0,101.2647,101.3357,100.8651,101.0516,22292.0
2020-05-19 09:50:00,113.85,114.87,113.72,114.76,23827.0,101.096,102.0017,100.9805,101.904,23827.0
2020-05-19 09:55:00,114.76,115.0,114.56,114.83,28796.0,101.904,102.1171,101.7264,101.9662,28796.0
2020-05-19 10:00:00,114.79,114.82,114.19,114.51,18443.0,101.9307,101.9573,101.3979,101.682,18443.0
2020-05-19 10:05:00,114.5,115.06,114.5,114.68,31535.0,101.6731,102.1704,101.6731,101.833,31535.0
2020-05-19 10:10:00,114.68,115.1,114.57,114.85,20671.0,101.833,102.2059,101.7353,101.9839,20671.0
2020-05-19 10:15:00,114.91,114.91,114.4,114.6,15255.0,102.0372,102.0372,101.5843,101.7619,15255.0
2020-05-19 10:20:00,114.68,115.1,114.58,115.1,13670.0,101.833,102.2059,101.7442,102.2059,13670.0
2020-05-19 10:25:00,115.08,115.37,114.88,115.19,19191.0,102.1882,102.4457,102.0106,102.2858,19191.0
2020-05-19 10:30:00,115.25,115.45,114.86,114.95,22919.0,102.3391,102.5167,101.9928,102.0727,22919.0
2020-05-19 10:35:00,115.08,115.24,114.99,114.99,10373.0,102.1882,102.3302,102.1083,102.1083,10373.0
2020-05-19 10:40:00,114.76,115.07,114.67,114.92,14412.0,101.904,102.1793,101.8241,102.0461,14412.0
2020-05-19 10:45:00,114.97,115.08,114.8,114.81,23166.0,102.0905,102.1882,101.9395,101.9484,23166.0
2020-05-19 10:50:00,114.88,115.41,114.85,115.41,24210.0,102.0106,102.4812,101.9839,102.4812,24210.0
2020-05-19 10:55:00,115.39,115.46,115.15,115.2,14891.0,102.4634,102.5256,102.2503,102.2947,14891.0
2020-05-19 11:00:00,115.2,115.51,115.01,115.15,27048.0,102.2947,102.57,102.126,102.2503,27048.0
2020-05-19 11:05:00,115.13,115.18,114.91,115.1,12655.0,102.2326,102.277,102.0372,102.2059,12655.0
2020-05-19 11:10:00,115.21,115.21,114.77,114.84,6749.0,102.3036,102.3036,101.9129,101.9751,6749.0
2020-05-19 11:15:00,114.81,115.04,114.78,114.86,5932.0,101.9484,102.1527,101.9218,101.9928,5932.0
2020-05-19 11:20:00,114.91,115.03,114.77,114.85,10161.0,102.0372,102.1438,101.9129,101.9839,10161.0
2020-05-19 11:25:00,114.83,114.83,114.53,114.66,9048.0,101.9662,101.9662,101.6998,101.8152,9048.0
2020-05-19 11:30:00,114.67,114.93,114.64,114.75,6467.0,101.8241,102.055,101.7975,101.8951,6467.0
2020-05-19 11:35:00,114.84,114.88,114.33,114.46,9140.0,101.9751,102.0106,101.5222,101.6376,9140.0
2020-05-19 11:40:00,114.43,114.62,114.19,114.19,4358.0,101.611,101.7797,101.3979,101.3979,4358.0
2020-05-19 11:45:00,114.24,114.39,114.24,114.31,13141.0,101.4423,101.5755,101.4423,101.5044,13141.0
2020-05-19 11:50:00,114.28,114.45,114.23,114.45,7009.0,101.4778,101.6287,101.4334,101.6287,7009.0
2020-05-19 11:55:00,114.46,114.61,114.29,114.4,9054.0,101.6376,101.7708,101.4867,101.5843,9054.0
2020-05-19 12:00:00,114.45,114.45,114.1,114.12,5910.0,101.6287,101.6287,101.318,101.3357,5910.0
2020-05-19 12:05:00,114.12,114.45,114.09,114.45,4468.0,101.3357,101.6287,101.3091,101.6287,4468.0
2020-05-19 12:10:00,114.44,114.49,114.31,114.39,4490.0,101.6199,101.6643,101.5044,101.5755,4490.0
2020-05-19 12:15:00,114.36,114.52,114.24,114.28,8387.0,101.5488,101.6909,101.4423,101.4778,8387.0
2020-05-19 12:20:00,114.25,114.75,114.25,114.74,7635.0,101.4512,101.8951,101.4512,101.8863,7635.0
2020-05-19 12:25:00,114.75,114.89,114.64,114.87,7962.0,101.8951,102.0195,101.7975,102.0017,7962.0
2020-05-19 12:30:00,114.87,114.91,114.7,114.85,9016.0,102.0017,102.0372,101.8507,101.9839,9016.0
2020-05-19 12:35:00,114.86,114.98,114.77,114.78,3739.0,101.9928,102.0994,101.9129,101.9218,3739.0
2020-05-19 12:40:00,114.72,114.97,114.68,114.97,5000.0,101.8685,102.0905,101.833,102.0905,5000.0
2020-05-19 12:45:00,115.0,115.0,114.8,114.92,6850.0,102.1171,102.1171,101.9395,102.0461,6850.0
2020-05-19 12:50:00,114.92,115.0,114.87,114.95,5713.0,102.0461,102.1171,102.0017,102.0727,5713.0
2020-05-19 12:55:00,114.95,115.05,114.87,114.99,4721.0,102.0727,102.1615,102.0017,102.1083,4721.0
2020-05-19 13:00:00,114.92,114.96,114.75,114.82,7882.0,102.0461,102.0816,101.8951,101.9573,7882.0
2020-05-19 13:05:00,114.87,115.14,114.86,115.12,10118.0,102.0017,102.2415,101.9928,102.2237,10118.0
2020-05-19 13:10:00,115.15,115.29,115.03,115.19,10690.0,102.2503,102.3746,102.1438,102.2858,10690.0
2020-05-19 13:15:00,115.21,115.35,115.14,115.33,6055.0,102.3036,102.4279,102.2415,102.4102,6055.0
2020-05-19 13:20:00,115.3,115.5,115.28,115.38,9688.0,102.3835,102.5611,102.3658,102.4546,9688.0
2020-05-19 13:25:00,115.39,115.52,115.32,115.35,9181.0,102.4634,102.5789,102.4013,102.4279,9181.0
2020-05-19 13:30:00,115.31,115.33,115.19,115.19,9475.0,102.3924,102.4102,102.2858,102.2858,9475.0
2020-05-19 13:35:00,115.17,115.23,115.09,115.22,9835.0,102.2681,102.3214,102.1971,102.3125,9835.0
2020-05-19 13:40:00,115.23,115.26,115.03,115.13,9848.0,102.3214,102.348,102.1438,102.2326,9848.0
2020-05-19 13:45:00,115.14,115.17,114.93,114.94,7978.0,102.2415,102.2681,102.055,102.0639,7978.0
2020-05-19 13:50:00,114.95,115.04,114.9,115.04,5093.0,102.0727,102.1527,102.0283,102.1527,5093.0
2020-05-19 13:55:00,114.99,115.05,114.65,114.67,13107.0,102.1083,102.1615,101.8063,101.8241,13107.0
2020-05-19 14:00:00,114.69,114.7,114.4,114.7,5585.0,101.8419,101.8507,101.5843,101.8507,5585.0
2020-05-19 14:05:00,114.59,114.89,114.59,114.83,15530.0,101.7531,102.0195,101.7531,101.9662,15530.0
2020-05-19 14:10:00,114.81,114.87,114.64,114.66,7524.0,101.9484,102.0017,101.7975,101.8152,7524.0
2020-05-19 14:15:00,114.65,114.83,114.65,114.8,5714.0,101.8063,101.9662,101.8063,101.9395,5714.0
2020-05-19 14:20:00,114.8,114.91,114.76,114.91,3665.0,101.9395,102.0372,101.904,102.0372,3665.0
2020-05-19 14:25:00,114.89,114.89,114.64,114.67,4821.0,102.0195,102.0195,101.7975,101.8241,4821.0
2020-05-19 14:30:00,114.67,114.82,114.67,114.77,5346.0,101.8241,101.9573,101.8241,101.9129,5346.0
2020-05-19 14:35:00,114.77,114.91,114.62,114.86,11320.0,101.9129,102.0372,101.7797,101.9928,11320.0
2020-05-19 14:40:00,114.82,114.86,114.69,114.72,7535.0,101.9573,101.9928,101.8419,101.8685,7535.0
2020-05-19 14:45:00,114.7,114.89,114.67,114.76,4303.0,101.8507,102.0195,101.8241,101.904,4303.0
2020-05-19 14:50:00,114.78,114.79,114.57,114.58,5800.0,101.9218,101.9307,101.7353,101.7442,5800.0
2020-05-19 14:55:00,114.58,114.59,113.71,113.86,31126.0,101.7442,101.7531,100.9716,101.1048,31126.0
2020-05-19 15:00:00,113.78,114.19,113.74,114.08,10989.0,101.0338,101.3979,100.9983,101.3002,10989.0
2020-05-19 15:05:00,114.09,114.36,114.08,114.31,7607.0,101.3091,101.5488,101.3002,101.5044,7607.0
2020-05-19 15:10:00,114.22,114.71,114.21,114.41,10145.0,101.4245,101.8596,101.4156,101.5932,10145.0
2020-05-19 15:15:00,114.41,114.43,114.13,114.15,5413.0,101.5932,101.611,101.3446,101.3624,5413.0
2020-05-19 15:20:00,114.16,114.16,113.81,113.91,16576.0,101.3712,101.3712,101.0604,101.1492,16576.0
2020-05-19 15:25:00,113.98,114.21,113.76,114.15,12302.0,101.2114,101.4156,101.016,101.3624,12302.0
2020-05-19 15:30:00,114.16,114.16,113.68,113.68,22511.0,101.3712,101.3712,100.945,100.945,22511.0
2020-05-19 15:35:00,113.67,113.7,113.28,113.58,23136.0,100.9361,100.9628,100.5898,100.8562,23136.0
2020-05-19 15:40:00,113.52,113.8,113.49,113.49,13120.0,100.8029,101.0516,100.7763,100.7763,13120.0
2020-05-19 15:45:00,113.51,113.83,113.38,113.44,18494.0,100.7941,101.0782,100.6786,100.7319,18494.0
2020-05-19 15:50:00,113.46,113.48,112.69,112.77,54316.0,100.7497,100.7674,100.0659,100.1369,54316.0
2020-05-19 15:55:00,112.8,112.98,112.49,112.59,64033.0,100.1636,100.3234,99.8883,99.9771,64033.0
2020-05-20 09:30:00,114.44,114.54,113.62,114.01,65489.0,102.0008,102.0899,101.2699,101.6175,65489.0
2020-05-20 09:35:00,114.11,114.63,113.92,114.56,20781.0,101.7067,102.1701,101.5373,102.1077,20781.0
2020-05-20 09:40:00,114.46,114.73,114.27,114.67,24900.0,102.0186,102.2593,101.8493,102.2058,24900.0
2020-05-20 09:45:00,114.64,114.95,114.57,114.88,15371.0,102.1791,102.4554,102.1167,102.393,15371.0
2020-05-20 09:50:00,114.98,115.41,114.97,115.41,19556.0,102.4821,102.8654,102.4732,102.8654,19556.0
2020-05-20 09:55:00,115.4,115.98,115.36,115.79,39460.0,102.8564,103.3734,102.8208,103.2041,39460.0
2020-05-20 10:00:00,115.87,115.98,115.66,115.86,22347.0,103.2754,103.3734,103.0882,103.2664,22347.0
2020-05-20 10:05:00,115.85,116.74,115.8,116.74,35840.0,103.2575,104.0508,103.213,104.0508,35840.0
2020-05-20 10:10:00,116.74,117.13,116.56,117.0,39453.0,104.0508,104.3984,103.8904,104.2825,39453.0
2020-05-20 10:15:00,117.06,117.22,116.85,117.18,27023.0,104.336,104.4786,104.1488,104.443,27023.0
2020-05-20 10:20:00,117.23,117.32,117.01,117.14,12532.0,104.4875,104.5677,104.2914,104.4073,12532.0
2020-05-20 10:25:00,117.15,117.19,116.68,116.77,18393.0,104.4162,104.4519,103.9973,104.0775,18393.0
2020-05-20 10:30:00,116.84,116.95,116.66,116.88,17024.0,104.1399,104.238,103.9795,104.1756,17024.0
2020-05-20 10:35:00,116.85,117.2,116.75,117.2,13264.0,104.1488,104.4608,104.0597,104.4608,13264.0
2020-05-20 10:40:00,117.19,117.19,116.93,117.09,10991.0,104.4519,104.4519,104.2201,104.3627,10991.0
2020-05-20 10:45:00,117.0,117.02,116.5,116.69,12851.0,104.2825,104.3004,103.8369,104.0062,12851.0
2020-05-20 10:50:00,116.72,116.83,116.6,116.62,7874.0,104.033,104.131,103.926,103.9438,7874.0
2020-05-20 10:55:00,116.68,116.74,116.53,116.63,8506.0,103.9973,104.0508,103.8636,103.9527,8506.0
2020-05-20 11:00:00,116.64,116.91,116.6,116.7,12804.0,103.9617,104.2023,103.926,104.0151,12804.0
2020-05-20 11:05:00,116.66,116.92,116.61,116.87,7975.0,103.9795,104.2112,103.9349,104.1667,7975.0
2020-05-20 11:10:00,116.85,116.87,116.62,116.66,10447.0,104.1488,104.1667,103.9438,103.9795,10447.0
2020-05-20 11:15:00,116.64,116.81,116.61,116.81,7106.0,103.9617,104.1132,103.9349,104.1132,7106.0
2020-05-20 11:20:00,116.79,117.03,116.77,116.79,10577.0,104.0954,104.3093,104.0775,104.0954,10577.0
2020-05-20 11:25:00,116.8,117.28,116.8,117.28,13970.0,104.1043,104.5321,104.1043,104.5321,13970.0
2020-05-20 11:30:00,117.28,117.4,117.19,117.27,18436.0,104.5321,104.639,104.4519,104.5232,18436.0
2020-05-20 11:35:00,117.27,117.32,117.18,117.24,6080.0,104.5232,104.5677,104.443,104.4964,6080.0
2020-05-20 11:40:00,117.22,117.25,117.11,117.23,4979.0,104.4786,104.5054,104.3806,104.4875,4979.0
2020-05-20 11:45:00,117.26,117.27,117.08,117.17,14778.0,104.5143,104.5232,104.3538,104.4341,14778.0
2020-05-20 11:50:00,117.17,117.36,117.08,117.2,11342.0,104.4341,104.6034,104.3538,104.4608,11342.0
2020-05-20 11:55:00,117.22,117.24,117.01,117.1,5856.0,104.4786,104.4964,104.2914,104.3717,5856.0
2020-05-20 12:00:00,117.14,117.2,116.93,117.09,10032.0,104.4073,104.4608,104.2201,104.3627,10032.0
2020-05-20 12:05:00,117.09,117.27,117.07,117.08,11315.0,104.3627,104.5232,104.3449,104.3538,11315.0
2020-05-20 12:10:00,117.03,117.25,116.98,117.1,14402.0,104.3093,104.5054,104.2647,104.3717,14402.0
2020-05-20 12:15:00,117.09,117.1,116.81,116.99,21230.0,104.3627,104.3717,104.1132,104.2736,21230.0
2020-05-20 12:20:00,117.02,117.22,116.91,116.94,39734.0,104.3004,104.4786,104.2023,104.2291,39734.0
2020-05-20 12:25:00,117.03,117.28,117.02,117.24,14080.0,104.3093,104.5321,104.3004,104.4964,14080.0
2020-05-20 12:30:00,117.23,117.35,117.21,117.34,18983.0,104.4875,104.5945,104.4697,104.5856,18983.0
2020-05-20 12:35:00,117.38,117.54,117.23,117.23,17325.0,104.6212,104.7638,104.4875,104.4875,17325.0
2020-05-20 12:40:00,117.26,117.26,116.8,116.98,16828.0,104.5143,104.5143,104.1043,104.2647,16828.0
2020-05-20 12:45:00,117.0,117.0,116.69,116.77,15715.0,104.2825,104.2825,104.0062,104.0775,15715.0
2020-05-20 12:50:00,116.74,116.85,116.66,116.71,12293.0,104.0508,104.1488,103.9795,104.0241,12293.0
2020-05-20 12:55:00,116.66,116.88,116.53,116.8,9878.0,103.9795,104.1756,103.8636,104.1043,9878.0
2020-05-20 13:00:00,116.83,116.9,116.69,116.9,8726.0,104.131,104.1934,104.0062,104.1934,8726.0
2020-05-20 13:05:00,116.9,116.94,116.53,116.53,6272.0,104.1934,104.2291,103.8636,103.8636,6272.0
2020-05-20 13:10:00,116.55,116.72,116.51,116.56,11102.0,103.8814,104.033,103.8458,103.8904,11102.0
2020-05-20 13:15:00,116.5,116.58,116.32,116.57,18424.0,103.8369,103.9082,103.6764,103.8993,18424.0
2020-05-20 13:20:00,116.59,116.62,116.11,116.25,17569.0,103.9171,103.9438,103.4893,103.6141,17569.0
2020-05-20 13:25:00,116.23,116.31,116.11,116.31,9345.0,103.5962,103.6675,103.4893,103.6675,9345.0
2020-05-20 13:30:00,116.29,116.57,116.28,116.57,18199.0,103.6497,103.8993,103.6408,103.8993,18199.0
2020-05-20 13:35:00,116.48,116.8,116.45,116.78,18033.0,103.8191,104.1043,103.7923,104.0864,18033.0
2020-05-20 13:40:00,116.78,116.92,116.53,116.92,9479.0,104.0864,104.2112,103.8636,104.2112,9479.0
2020-05-20 13:45:00,116.91,117.0,116.72,116.96,11656.0,104.2023,104.2825,104.033,104.2469,11656.0
2020-05-20 13:50:00,116.91,116.96,116.76,116.77,6504.0,104.2023,104.2469,104.0686,104.0775,6504.0
2020-05-20 13:55:00,116.77,116.82,116.66,116.69,4473.0,104.0775,104.1221,103.9795,104.0062,4473.0
2020-05-20 14:00:00,116.72,116.89,116.42,116.58,8679.0,104.033,104.1845,103.7656,103.9082,8679.0
2020-05-20 14:05:00,116.6,116.88,116.5,116.5,11130.0,103.926,104.1756,103.8369,103.8369,11130.0
2020-05-20 14:10:00,116.48,116.69,116.48,116.54,3100.0,103.8191,104.0062,103.8191,103.8725,3100.0
2020-05-20 14:15:00,116.5,116.57,116.32,116.48,9232.0,103.8369,103.8993,103.6764,103.8191,9232.0
2020-05-20 14:20:00,116.44,116.7,116.43,116.57,7347.0,103.7834,104.0151,103.7745,103.8993,7347.0
2020-05-20 14:25:00,116.55,116.61,116.37,116.61,7460.0,103.8814,103.9349,103.721,103.9349,7460.0
2020-05-20 14:30:00,116.56,116.7,116.49,116.66,7034.0,103.8904,104.0151,103.828,103.9795,7034.0
2020-05-20 14:35:00,116.64,116.78,116.55,116.66,8560.0,103.9617,104.0864,103.8814,103.9795,8560.0
2020-05-20 14:40:00,116.65,116.8,116.65,116.8,5865.0,103.9706,104.1043,103.9706,104.1043,5865.0
2020-05-20 14:45:00,116.79,116.95,116.77,116.95,5896.0,104.0954,104.238,104.0775,104.238,5896.0
2020-05-20 14:50:00,116.95,117.21,116.95,117.15,8065.0,104.238,104.4697,104.238,104.4162,8065.0
2020-05-20 14:55:00,117.17,117.22,117.04,117.15,7244.0,104.4341,104.4786,104.3182,104.4162,7244.0
2020-05-20 15:00:00,117.13,117.14,116.78,116.84,16546.0,104.3984,104.4073,104.0864,104.1399,16546.0
2020-05-20 15:05:00,116.82,117.03,116.78,116.79,16335.0,104.1221,104.3093,104.0864,104.0954,16335.0
2020-05-20 15:10:00,116.85,116.92,116.61,116.7,8942.0,104.1488,104.2112,103.9349,104.0151,8942.0
2020-05-20 15:15:00,116.7,116.86,116.65,116.79,14174.0,104.0151,104.1577,103.9706,104.0954,14174.0
2020-05-20 15:20:00,116.79,117.06,116.78,117.05,10867.0,104.0954,104.336,104.0864,104.3271,10867.0
2020-05-20 15:25:00,117.03,117.14,116.99,117.14,8720.0,104.3093,104.4073,104.2736,104.4073,8720.0
2020-05-20 15:30:00,117.11,117.16,116.91,116.99,12796.0,104.3806,104.4251,104.2023,104.2736,12796.0
2020-05-20 15:35:00,117.0,117.37,116.98,117.33,18971.0,104.2825,104.6123,104.2647,104.5767,18971.0
2020-05-20 15:40:00,117.32,117.43,117.22,117.41,17077.0,104.5677,104.6658,104.4786,104.648,17077.0
2020-05-20 15:45:00,117.43,117.46,117.02,117.15,25138.0,104.6658,104.6925,104.3004,104.4162,25138.0
2020-05-20 15:50:00,117.22,117.48,117.12,117.37,47038.0,104.4786,104.7104,104.3895,104.6123,47038.0
2020-05-20 15:55:00,117.37,117.48,117.24,117.38,61230.0,104.6123,104.7104,104.4964,104.6212,61230.0
2020-05-21 09:30:00,117.01,118.12,116.98,118.12,52409.0,104.2914,105.2808,104.2647,105.2808,52409.0
2020-05-21 09:35:00,118.18,118.18,117.4,117.52,22463.0,105.3343,105.3343,104.639,104.746,22463.0
2020-05-21 09:40:00,117.5,117.68,117.35,117.48,15123.0,104.7282,104.8886,104.5945,104.7104,15123.0
2020-05-21 09:45:00,117.55,117.66,117.1,117.12,24265.0,104.7727,104.8708,104.3717,104.3895,24265.0
2020-05-21 09:50:00,117.05,117.05,116.2,116.36,20233.0,104.3271,104.3271,103.5695,103.7121,20233.0
2020-05-21 09:55:00,116.34,116.81,116.01,116.56,16999.0,103.6943,104.1132,103.4001,103.8904,16999.0
2020-05-21 10:00:00,116.54,116.67,116.0,116.03,7323.0,103.8725,103.9884,103.3912,103.418,7323.0
2020-05-21 10:05:00,115.95,116.01,115.7,115.85,13365.0,103.3467,103.4001,103.1238,103.2575,13365.0
2020-05-21 10:10:00,115.85,115.91,115.4,115.67,25841.0,103.2575,103.311,102.8564,103.0971,25841.0
2020-05-21 10:15:00,115.64,115.8,115.5,115.66,14704.0,103.0704,103.213,102.9456,103.0882,14704.0
2020-05-21 10:20:00,115.7,116.13,115.7,116.06,9261.0,103.1238,103.5071,103.1238,103.4447,9261.0
2020-05-21 10:25:00,116.02,116.04,115.64,115.64,10806.0,103.4091,103.4269,103.0704,103.0704,10806.0
2020-05-21 10:30:00,115.62,115.62,114.9,114.9,15368.0,103.0525,103.0525,102.4108,102.4108,15368.0
2020-05-21 10:35:00,114.87,114.87,114.11,114.14,24655.0,102.3841,102.3841,101.7067,101.7334,24655.0
2020-05-21 10:40:00,114.11,114.87,114.07,114.68,12146.0,101.7067,102.3841,101.671,102.2147,12146.0
2020-05-21 10:45:00,114.61,114.94,114.61,114.88,9509.0,102.1523,102.4464,102.1523,102.393,9509.0
2020-05-21 10:50:00,114.89,115.42,114.78,115.29,9474.0,102.4019,102.8743,102.3038,102.7584,9474.0
2020-05-21 10:55:00,115.2,115.46,115.16,115.3,12269.0,102.6782,102.9099,102.6425,102.7673,12269.0
2020-05-21 11:00:00,115.24,115.24,114.75,115.0,9255.0,102.7138,102.7138,102.2771,102.4999,9255.0
2020-05-21 11:05:00,114.93,115.0,114.67,114.82,7469.0,102.4375,102.4999,102.2058,102.3395,7469.0
2020-05-21 11:10:00,114.88,114.95,114.64,114.76,6423.0,102.393,102.4554,102.1791,102.286,6423.0
2020-05-21 11:15:00,114.73,114.73,114.31,114.31,9718.0,102.2593,102.2593,101.8849,101.8849,9718.0
2020-05-21 11:20:00,114.42,114.58,114.18,114.5,8636.0,101.983,102.1256,101.7691,102.0543,8636.0
2020-05-21 11:25:00,114.45,114.63,114.28,114.59,10953.0,102.0097,102.1701,101.8582,102.1345,10953.0
2020-05-21 11:30:00,114.6,115.01,114.6,114.91,4635.0,102.1434,102.5088,102.1434,102.4197,4635.0
2020-05-21 11:35:00,114.84,115.26,114.79,115.21,7559.0,102.3573,102.7317,102.3127,102.6871,7559.0
2020-05-21 11:40:00,115.17,115.48,115.17,115.22,8920.0,102.6514,102.9277,102.6514,102.696,8920.0
2020-05-21 11:45:00,115.25,115.37,115.1,115.19,5587.0,102.7227,102.8297,102.5891,102.6693,5587.0
2020-05-21 11:50:00,115.21,115.34,115.11,115.11,3650.0,102.6871,102.803,102.598,102.598,3650.0
2020-05-21 11:55:00,115.11,115.2,114.97,115.0,15274.0,102.598,102.6782,102.4732,102.4999,15274.0
2020-05-21 12:00:00,114.97,115.7,114.96,115.5,10751.0,102.4732,103.1238,102.4643,102.9456,10751.0
2020-05-21 12:05:00,115.51,115.67,115.46,115.51,6309.0,102.9545,103.0971,102.9099,102.9545,6309.0
2020-05-21 12:10:00,115.47,115.68,115.23,115.58,15720.0,102.9188,103.106,102.7049,103.0169,15720.0
2020-05-21 12:15:00,115.56,115.58,115.23,115.3,4570.0,102.9991,103.0169,102.7049,102.7673,4570.0
2020-05-21 12:20:00,115.28,115.64,115.28,115.64,2610.0,102.7495,103.0704,102.7495,103.0704,2610.0
2020-05-21 12:25:00,115.64,115.85,115.6,115.6,4289.0,103.0704,103.2575,103.0347,103.0347,4289.0
2020-05-21 12:30:00,115.55,115.55,115.34,115.43,3529.0,102.9901,102.9901,102.803,102.8832,3529.0
2020-05-21 12:35:00,115.4,115.51,115.12,115.12,19453.0,102.8564,102.9545,102.6069,102.6069,19453.0
2020-05-21 12:40:00,115.17,115.41,115.17,115.26,3102.0,102.6514,102.8654,102.6514,102.7317,3102.0
2020-05-21 12:45:00,115.3,115.54,115.3,115.51,1149.0,102.7673,102.9812,102.7673,102.9545,1149.0
2020-05-21 12:50:00,115.47,115.51,115.1,115.21,9842.0,102.9188,102.9545,102.5891,102.6871,9842.0
2020-05-21 12:55:00,115.21,115.23,115.02,115.1,8379.0,102.6871,102.7049,102.5177,102.5891,8379.0
2020-05-21 13:00:00,115.22,115.81,114.95,115.73,27346.0,102.696,103.2219,102.4554,103.1506,27346.0
2020-05-21 13:05:00,115.71,115.76,115.47,115.59,16060.0,103.1327,103.1773,102.9188,103.0258,16060.0
2020-05-21 13:10:00,115.67,115.7,115.54,115.66,4084.0,103.0971,103.1238,102.9812,103.0882,4084.0
2020-05-21 13:15:00,115.71,115.79,115.52,115.78,3540.0,103.1327,103.2041,102.9634,103.1951,3540.0
2020-05-21 13:20:00,115.64,115.65,115.38,115.49,2813.0,103.0704,103.0793,102.8386,102.9367,2813.0
2020-05-21 13:25:00,115.56,115.56,115.34,115.45,2200.0,102.9991,102.9991,102.803,102.901,2200.0
2020-05-21 13:30:00,115.53,115.57,115.21,115.46,2508.0,102.9723,103.008,102.6871,102.9099,2508.0
2020-05-21 13:35:00,115.42,115.6,115.32,115.37,4550.0,102.8743,103.0347,102.7851,102.8297,4550.0
2020-05-21 13:40:00,115.37,115.45,115.27,115.38,2563.0,102.8297,102.901,102.7406,102.8386,2563.0
2020-05-21 13:45:00,115.37,115.6,115.3,115.49,1524.0,102.8297,103.0347,102.7673,102.9367,1524.0
2020-05-21 13:50:00,115.5,115.58,115.45,115.5,3751.0,102.9456,103.0169,102.901,102.9456,3751.0
2020-05-21 13:55:00,115.42,115.56,115.41,115.44,5900.0,102.8743,102.9991,102.8654,102.8921,5900.0
2020-05-21 14:00:00,115.3,115.54,115.26,115.44,5558.0,102.7673,102.9812,102.7317,102.8921,5558.0
2020-05-21 14:05:00,115.39,115.46,115.28,115.41,10444.0,102.8475,102.9099,102.7495,102.8654,10444.0
2020-05-21 14:10:00,115.38,115.43,115.25,115.29,4389.0,102.8386,102.8832,102.7227,102.7584,4389.0
2020-05-21 14:15:00,115.37,115.37,115.18,115.27,5326.0,102.8297,102.8297,102.6604,102.7406,5326.0
2020-05-21 14:20:00,115.26,115.4,115.18,115.32,4406.0,102.7317,102.8564,102.6604,102.7851,4406.0
2020-05-21 14:25:00,115.25,115.28,115.18,115.28,3887.0,102.7227,102.7495,102.6604,102.7495,3887.0
2020-05-21 14:30:00,115.28,115.29,115.04,115.04,2848.0,102.7495,102.7584,102.5356,102.5356,2848.0
2020-05-21 14:35:00,115.08,115.08,114.74,114.84,8812.0,102.5712,102.5712,102.2682,102.3573,8812.0
2020-05-21 14:40:00,114.85,114.89,114.76,114.81,4118.0,102.3662,102.4019,102.286,102.3306,4118.0
2020-05-21 14:45:00,114.8,114.8,114.44,114.47,8701.0,102.3217,102.3217,102.0008,102.0275,8701.0
2020-05-21 14:50:00,114.46,114.72,114.36,114.65,7490.0,102.0186,102.2504,101.9295,102.188,7490.0
2020-05-21 14:55:00,114.69,114.72,114.53,114.69,4437.0,102.2236,102.2504,102.081,102.2236,4437.0
2020-05-21 15:00:00,114.68,114.86,114.62,114.7,7228.0,102.2147,102.3751,102.1612,102.2325,7228.0
2020-05-21 15:05:00,114.72,114.77,114.64,114.7,5234.0,102.2504,102.2949,102.1791,102.2325,5234.0
2020-05-21 15:10:00,114.7,114.7,114.37,114.54,9287.0,102.2325,102.2325,101.9384,102.0899,9287.0
2020-05-21 15:15:00,114.51,114.61,114.37,114.5,4778.0,102.0632,102.1523,101.9384,102.0543,4778.0
2020-05-21 15:20:00,114.52,114.67,114.5,114.64,7744.0,102.0721,102.2058,102.0543,102.1791,7744.0
2020-05-21 15:25:00,114.62,114.67,114.45,114.47,9806.0,102.1612,102.2058,102.0097,102.0275,9806.0
2020-05-21 15:30:00,114.5,114.56,114.15,114.18,14352.0,102.0543,102.1077,101.7423,101.7691,14352.0
2020-05-21 15:35:00,114.15,114.34,114.02,114.29,12929.0,101.7423,101.9117,101.6264,101.8671,12929.0
2020-05-21 15:40:00,114.23,114.44,114.12,114.44,10152.0,101.8136,102.0008,101.7156,102.0008,10152.0
2020-05-21 15:45:00,114.44,114.46,114.21,114.39,14318.0,102.0008,102.0186,101.7958,101.9562,14318.0
2020-05-21 15:50:00,114.4,114.48,113.92,114.01,46664.0,101.9651,102.0364,101.5373,101.6175,46664.0
2020-05-21 15:55:00,114.02,114.27,114.0,114.19,52990.0,101.6264,101.8493,101.6086,101.778,52990.0
2020-05-22 09:30:00,114.83,114.89,114.14,114.14,24760.0,102.3484,102.4019,101.7334,101.7334,24760.0
2020-05-22 09:35:00,114.01,114.01,113.14,113.22,36682.0,101.6175,101.6175,100.8421,100.9134,36682.0
2020-05-22 09:40:00,113.26,113.83,113.25,113.48,6856.0,100.9491,101.4571,100.9401,101.1451,6856.0
2020-05-22 09:45:00,113.43,113.8,113.37,113.68,4458.0,101.1006,101.4304,101.0471,101.3234,4458.0
2020-05-22 09:50:00,113.53,114.22,113.43,114.21,8900.0,101.1897,101.8047,101.1006,101.7958,8900.0
2020-05-22 09:55:00,114.27,114.53,114.19,114.32,9535.0,101.8493,102.081,101.778,101.8938,9535.0
2020-05-22 10:00:00,114.4,114.41,114.02,114.15,5113.0,101.9651,101.9741,101.6264,101.7423,5113.0
2020-05-22 10:05:00,114.14,114.14,113.83,113.95,5009.0,101.7334,101.7334,101.4571,101.5641,5009.0
2020-05-22 10:10:00,113.93,114.28,113.9,114.14,6381.0,101.5462,101.8582,101.5195,101.7334,6381.0
2020-05-22 10:15:00,114.09,114.4,114.0,114.0,4860.0,101.6888,101.9651,101.6086,101.6086,4860.0
2020-05-22 10:20:00,114.11,114.58,114.08,114.31,10158.0,101.7067,102.1256,101.6799,101.8849,10158.0
2020-05-22 10:25:00,114.21,114.57,114.2,114.48,6775.0,101.7958,102.1167,101.7869,102.0364,6775.0
2020-05-22 10:30:00,114.5,114.92,114.34,114.66,9094.0,102.0543,102.4286,101.9117,102.1969,9094.0
2020-05-22 10:35:00,114.56,114.56,114.39,114.42,2715.0,102.1077,102.1077,101.9562,101.983,2715.0
2020-05-22 10:40:00,114.53,114.63,114.44,114.46,7740.0,102.081,102.1701,102.0008,102.0186,7740.0
2020-05-22 10:45:00,114.44,114.52,114.42,114.43,400.0,102.0008,102.0721,101.983,101.9919,400.0
2020-05-22 10:50:00,114.23,114.46,114.21,114.26,2732.0,101.8136,102.0186,101.7958,101.8404,2732.0
2020-05-22 10:55:00,114.42,114.47,114.13,114.18,5252.0,101.983,102.0275,101.7245,101.7691,5252.0
2020-05-22 11:00:00,114.12,114.38,114.0,114.38,17070.0,101.7156,101.9473,101.6086,101.9473,17070.0
2020-05-22 11:05:00,114.37,114.52,114.36,114.36,20621.0,101.9384,102.0721,101.9295,101.9295,20621.0
2020-05-22 11:10:00,114.33,114.76,114.31,114.67,7096.0,101.9027,102.286,101.8849,102.2058,7096.0
2020-05-22 11:15:00,114.72,114.79,114.57,114.75,2310.0,102.2504,102.3127,102.1167,102.2771,2310.0
2020-05-22 11:20:00,114.7,114.7,114.43,114.44,2604.0,102.2325,102.2325,101.9919,102.0008,2604.0
2020-05-22 11:25:00,114.39,114.42,114.21,114.3,6794.0,101.9562,101.983,101.7958,101.876,6794.0
2020-05-22 11:30:00,114.29,114.53,114.14,114.46,4565.0,101.8671,102.081,101.7334,102.0186,4565.0
2020-05-22 11:35:00,114.43,114.69,114.41,114.59,4186.0,101.9919,102.2236,101.9741,102.1345,4186.0
2020-05-22 11:40:00,114.57,114.63,114.4,114.47,2410.0,102.1167,102.1701,101.9651,102.0275,2410.0
2020-05-22 11:45:00,114.57,114.58,114.36,114.47,2939.0,102.1167,102.1256,101.9295,102.0275,2939.0
2020-05-22 11:50:00,114.42,114.58,114.4,114.53,2606.0,101.983,102.1256,101.9651,102.081,2606.0
2020-05-22 11:55:00,114.49,114.57,114.38,114.51,4750.0,102.0454,102.1167,101.9473,102.0632,4750.0
2020-05-22 12:00:00,114.56,114.8,114.56,114.75,6903.0,102.1077,102.3217,102.1077,102.2771,6903.0
2020-05-22 12:05:00,114.85,114.87,114.57,114.57,1768.0,102.3662,102.3841,102.1167,102.1167,1768.0
2020-05-22 12:10:00,114.61,114.69,114.56,114.59,2830.0,102.1523,102.2236,102.1077,102.1345,2830.0
2020-05-22 12:15:00,114.54,114.8,114.45,114.79,8225.0,102.0899,102.3217,102.0097,102.3127,8225.0
2020-05-22 12:20:00,114.79,115.1,114.74,115.06,15369.0,102.3127,102.5891,102.2682,102.5534,15369.0
2020-05-22 12:25:00,115.07,115.1,114.92,114.97,2937.0,102.5623,102.5891,102.4286,102.4732,2937.0
2020-05-22 12:30:00,115.04,115.14,114.96,115.12,4447.0,102.5356,102.6247,102.4643,102.6069,4447.0
2020-05-22 12:35:00,115.08,115.2,115.01,115.2,6440.0,102.5712,102.6782,102.5088,102.6782,6440.0
2020-05-22 12:40:00,115.23,115.34,115.23,115.29,4283.0,102.7049,102.803,102.7049,102.7584,4283.0
2020-05-22 12:45:00,115.27,115.37,115.19,115.21,9577.0,102.7406,102.8297,102.6693,102.6871,9577.0
2020-05-22 12:50:00,115.21,115.38,115.2,115.27,10163.0,102.6871,102.8386,102.6782,102.7406,10163.0
2020-05-22 12:55:00,115.26,115.38,115.23,115.23,7023.0,102.7317,102.8386,102.7049,102.7049,7023.0
2020-05-22 13:00:00,115.23,115.7,115.22,115.58,7230.0,102.7049,103.1238,102.696,103.0169,7230.0
2020-05-22 13:05:00,115.67,115.67,115.47,115.47,6541.0,103.0971,103.0971,102.9188,102.9188,6541.0
2020-05-22 13:10:00,115.47,115.61,115.36,115.58,7550.0,102.9188,103.0436,102.8208,103.0169,7550.0
2020-05-22 13:15:00,115.53,115.88,115.52,115.83,25019.0,102.9723,103.2843,102.9634,103.2397,25019.0
2020-05-22 13:20:00,115.78,116.08,115.78,116.06,19923.0,103.1951,103.4625,103.1951,103.4447,19923.0
2020-05-22 13:25:00,116.09,116.25,116.07,116.24,17844.0,103.4714,103.6141,103.4536,103.6051,17844.0
2020-05-22 13:30:00,116.24,116.36,116.19,116.29,18171.0,103.6051,103.7121,103.5606,103.6497,18171.0
2020-05-22 13:35:00,116.32,116.37,116.05,116.16,23424.0,103.6764,103.721,103.4358,103.5338,23424.0
2020-05-22 13:40:00,116.15,116.29,116.07,116.08,10391.0,103.5249,103.6497,103.4536,103.4625,10391.0
2020-05-22 13:45:00,116.18,116.2,116.04,116.15,4951.0,103.5517,103.5695,103.4269,103.5249,4951.0
2020-05-22 13:50:00,116.07,116.07,115.86,115.98,11597.0,103.4536,103.4536,103.2664,103.3734,11597.0
2020-05-22 13:55:00,115.99,116.28,115.93,116.23,9528.0,103.3823,103.6408,103.3288,103.5962,9528.0
2020-05-22 14:00:00,116.25,116.49,116.19,116.48,15792.0,103.6141,103.828,103.5606,103.8191,15792.0
2020-05-22 14:05:00,116.57,116.59,116.33,116.47,7405.0,103.8993,103.9171,103.6854,103.8101,7405.0
2020-05-22 14:10:00,116.45,116.76,116.42,116.68,12878.0,103.7923,104.0686,103.7656,103.9973,12878.0
2020-05-22 14:15:00,116.64,116.82,116.6,116.7,15122.0,103.9617,104.1221,103.926,104.0151,15122.0
2020-05-22 14:20:00,116.7,117.11,116.65,117.08,95157.0,104.0151,104.3806,103.9706,104.3538,95157.0
2020-05-22 14:25:00,117.06,117.25,116.79,116.94,47145.0,104.336,104.5054,104.0954,104.2291,47145.0
2020-05-22 14:30:00,116.91,117.66,116.9,117.57,30320.0,104.2023,104.8708,104.1934,104.7906,30320.0
2020-05-22 14:35:00,117.55,117.61,117.18,117.35,18112.0,104.7727,104.8262,104.443,104.5945,18112.0
2020-05-22 14:40:00,117.38,117.72,117.34,117.48,34401.0,104.6212,104.9243,104.5856,104.7104,34401.0
2020-05-22 14:45:00,117.48,117.54,116.96,117.06,21978.0,104.7104,104.7638,104.2469,104.336,21978.0
2020-05-22 14:50:00,117.08,117.27,117.03,117.06,7540.0,104.3538,104.5232,104.3093,104.336,7540.0
2020-05-22 14:55:00,117.03,117.12,116.98,117.11,8803.0,104.3093,104.3895,104.2647,104.3806,8803.0
2020-05-22 15:00:00,117.08,117.08,116.87,117.07,7482.0,104.3538,104.3538,104.1667,104.3449,7482.0
2020-05-22 15:05:00,117.08,117.26,117.05,117.24,11350.0,104.3538,104.5143,104.3271,104.4964,11350.0
2020-05-22 15:10:00,117.24,117.37,117.14,117.37,13892.0,104.4964,104.6123,104.4073,104.6123,13892.0
2020-05-22 15:15:00,117.38,117.44,117.29,117.37,19335.0,104.6212,104.6747,104.541,104.6123,19335.0
2020-05-22 15:20:00,117.35,117.46,117.11,117.26,14378.0,104.5945,104.6925,104.3806,104.5143,14378.0
2020-05-22 15:25:00,117.26,117.32,116.99,117.07,25921.0,104.5143,104.5677,104.2736,104.3449,25921.0
2020-05-22 15:30:00,117.04,117.18,116.92,117.03,20010.0,104.3182,104.443,104.2112,104.3093,20010.0
2020-05-22 15:35:00,116.97,117.09,116.92,116.96,10543.0,104.2558,104.3627,104.2112,104.2469,10543.0
2020-05-22 15:40:00,116.94,117.03,116.7,117.01,18902.0,104.2291,104.3093,104.0151,104.2914,18902.0
2020-05-22 15:45:00,117.03,117.12,117.0,117.05,19159.0,104.3093,104.3895,104.2825,104.3271,19159.0
2020-05-22 15:50:00,117.04,117.1,116.92,117.03,30498.0,104.3182,104.3717,104.2112,104.3093,30498.0
2020-05-22 15:55:00,117.03,117.12,116.89,117.02,56401.0,104.3093,104.3895,104.1845,104.3004,56401.0
2020-05-26 09:30:00,120.0,121.38,119.8,120.47,126584.0,106.9564,108.1864,106.7782,107.3754,126584.0
2020-05-26 09:35:00,120.58,120.74,119.6,120.2,43963.0,107.4734,107.616,106.5999,107.1347,43963.0
2020-05-26 09:40:00,120.15,120.68,120.0,120.14,33952.0,107.0901,107.5625,106.9564,107.0812,33952.0
2020-05-26 09:45:00,120.13,120.4,119.94,119.95,15015.0,107.0723,107.313,106.903,106.9119,15015.0
2020-05-26 09:50:00,119.97,119.97,119.4,119.61,18304.0,106.9297,106.9297,106.4217,106.6088,18304.0
2020-05-26 09:55:00,119.63,119.68,118.75,119.12,13689.0,106.6267,106.6712,105.8423,106.1721,13689.0
2020-05-26 10:00:00,119.13,119.6,119.08,119.32,11664.0,106.181,106.5999,106.1364,106.3504,11664.0
2020-05-26 10:05:00,119.32,119.54,119.27,119.52,12930.0,106.3504,106.5464,106.3058,106.5286,12930.0
2020-05-26 10:10:00,119.49,120.06,119.39,119.73,13218.0,106.5019,107.0099,106.4127,106.7158,13218.0
2020-05-26 10:15:00,119.87,120.32,119.84,120.2,19322.0,106.8406,107.2417,106.8138,107.1347,19322.0
2020-05-26 10:20:00,120.28,120.64,120.21,120.55,13634.0,107.206,107.5269,107.1436,107.4467,13634.0
2020-05-26 10:25:00,120.5,120.62,120.3,120.39,15120.0,107.4021,107.509,107.2238,107.304,15120.0
2020-05-26 10:30:00,120.35,120.55,120.29,120.41,11066.0,107.2684,107.4467,107.2149,107.3219,11066.0
2020-05-26 10:35:00,120.44,120.63,120.24,120.24,16523.0,107.3486,107.518,107.1704,107.1704,16523.0
2020-05-26 10:40:00,120.32,120.34,119.8,119.8,10498.0,107.2417,107.2595,106.7782,106.7782,10498.0
2020-05-26 10:45:00,119.87,120.2,119.84,120.14,15027.0,106.8406,107.1347,106.8138,107.0812,15027.0
2020-05-26 10:50:00,120.16,120.5,120.16,120.44,12405.0,107.099,107.4021,107.099,107.3486,12405.0
2020-05-26 10:55:00,120.4,120.44,120.27,120.39,9903.0,107.313,107.3486,107.1971,107.304,9903.0
2020-05-26 11:00:00,120.34,120.65,120.33,120.49,15589.0,107.2595,107.5358,107.2506,107.3932,15589.0
2020-05-26 11:05:00,120.45,120.53,120.38,120.47,5242.0,107.3575,107.4288,107.2951,107.3754,5242.0
2020-05-26 11:10:00,120.43,120.44,120.2,120.32,9486.0,107.3397,107.3486,107.1347,107.2417,9486.0
2020-05-26 11:15:00,120.3,120.3,119.83,120.0,8648.0,107.2238,107.2238,106.8049,106.9564,8648.0
2020-05-26 11:20:00,119.98,120.16,119.94,120.06,8997.0,106.9386,107.099,106.903,107.0099,8997.0
2020-05-26 11:25:00,120.0,120.0,119.44,119.64,14450.0,106.9564,106.9564,106.4573,106.6356,14450.0
2020-05-26 11:30:00,119.6,119.68,119.46,119.52,9333.0,106.5999,106.6712,106.4751,106.5286,9333.0
2020-05-26 11:35:00,119.47,119.61,119.12,119.28,5021.0,106.484,106.6088,106.1721,106.3147,5021.0
2020-05-26 11:40:00,119.27,119.28,118.63,118.64,7639.0,106.3058,106.3147,105.7354,105.7443,7639.0
2020-05-26 11:45:00,118.65,118.81,118.53,118.71,9834.0,105.7532,105.8958,105.6462,105.8067,9834.0
2020-05-26 11:50:00,118.74,118.95,118.74,118.92,19996.0,105.8334,106.0206,105.8334,105.9938,19996.0
2020-05-26 11:55:00,118.92,118.92,118.7,118.75,14090.0,105.9938,105.9938,105.7977,105.8423,14090.0
2020-05-26 12:00:00,118.78,118.86,118.56,118.57,11321.0,105.869,105.9404,105.673,105.6819,11321.0
2020-05-26 12:05:00,118.62,118.86,118.57,118.78,14356.0,105.7264,105.9404,105.6819,105.869,14356.0
2020-05-26 12:10:00,118.82,119.0,118.78,118.91,17150.0,105.9047,106.0651,105.869,105.9849,17150.0
2020-05-26 12:15:00,118.92,118.92,118.76,118.82,8888.0,105.9938,105.9938,105.8512,105.9047,8888.0
2020-05-26 12:20:00,118.79,118.92,118.75,118.76,6963.0,105.878,105.9938,105.8423,105.8512,6963.0
2020-05-26 12:25:00,118.76,118.82,118.67,118.79,10787.0,105.8512,105.9047,105.771,105.878,10787.0
2020-05-26 12:30:00,118.78,119.13,118.78,118.84,14527.0,105.869,106.181,105.869,105.9225,14527.0
2020-05-26 12:35:00,118.8,119.1,118.8,119.0,12675.0,105.8869,106.1543,105.8869,106.0651,12675.0
2020-05-26 12:40:00,119.0,119.09,118.83,118.91,9793.0,106.0651,106.1454,105.9136,105.9849,9793.0
2020-05-26 12:45:00,118.93,119.24,118.93,119.02,7927.0,106.0027,106.279,106.0027,106.083,7927.0
2020-05-26 12:50:00,119.01,119.17,118.95,119.01,6746.0,106.074,106.2167,106.0206,106.074,6746.0
2020-05-26 12:55:00,118.92,119.01,118.8,119.0,2557.0,105.9938,106.074,105.8869,106.0651,2557.0
2020-05-26 13:00:00,119.05,119.1,118.81,118.88,5797.0,106.1097,106.1543,105.8958,105.9582,5797.0
2020-05-26 13:05:00,118.9,118.95,118.82,118.95,3777.0,105.976,106.0206,105.9047,106.0206,3777.0
2020-05-26 13:10:00,118.93,118.94,118.83,118.86,4504.0,106.0027,106.0117,105.9136,105.9404,4504.0
2020-05-26 13:15:00,118.91,119.22,118.9,119.18,6104.0,105.9849,106.2612,105.976,106.2256,6104.0
2020-05-26 13:20:00,119.17,119.21,119.04,119.12,10445.0,106.2167,106.2523,106.1008,106.1721,10445.0
2020-05-26 13:25:00,119.12,119.43,119.12,119.36,6987.0,106.1721,106.4484,106.1721,106.386,6987.0
2020-05-26 13:30:00,119.36,119.37,119.14,119.25,9785.0,106.386,106.3949,106.1899,106.288,9785.0
2020-05-26 13:35:00,119.3,119.45,119.3,119.45,4316.0,106.3325,106.4662,106.3325,106.4662,4316.0
2020-05-26 13:40:00,119.45,119.48,119.23,119.27,4969.0,106.4662,106.493,106.2701,106.3058,4969.0
2020-05-26 13:45:00,119.25,119.25,119.03,119.1,3143.0,106.288,106.288,106.0919,106.1543,3143.0
2020-05-26 13:50:00,119.05,119.23,119.04,119.22,3853.0,106.1097,106.2701,106.1008,106.2612,3853.0
2020-05-26 13:55:00,119.18,119.29,119.12,119.16,6525.0,106.2256,106.3236,106.1721,106.2077,6525.0
2020-05-26 14:00:00,119.13,119.19,119.07,119.12,7767.0,106.181,106.2345,106.1275,106.1721,7767.0
2020-05-26 14:05:00,119.17,119.22,119.06,119.18,4862.0,106.2167,106.2612,106.1186,106.2256,4862.0
2020-05-26 14:10:00,119.14,119.23,119.03,119.06,12312.0,106.1899,106.2701,106.0919,106.1186,12312.0
2020-05-26 14:15:00,119.08,119.42,119.03,119.39,10619.0,106.1364,106.4395,106.0919,106.4127,10619.0
2020-05-26 14:20:00,119.42,119.68,119.39,119.63,17384.0,106.4395,106.6712,106.4127,106.6267,17384.0
2020-05-26 14:25:00,119.67,119.67,119.49,119.53,3696.0,106.6623,106.6623,106.5019,106.5375,3696.0
2020-05-26 14:30:00,119.52,119.62,119.36,119.37,4807.0,106.5286,106.6177,106.386,106.3949,4807.0
2020-05-26 14:35:00,119.36,119.48,119.34,119.35,3627.0,106.386,106.493,106.3682,106.3771,3627.0
2020-05-26 14:40:00,119.34,119.36,119.1,119.12,5482.0,106.3682,106.386,106.1543,106.1721,5482.0
2020-05-26 14:45:00,119.08,119.24,119.02,119.18,8002.0,106.1364,106.279,106.083,106.2256,8002.0
2020-05-26 14:50:00,119.18,119.4,119.18,119.28,8800.0,106.2256,106.4217,106.2256,106.3147,8800.0
2020-05-26 14:55:00,119.31,119.49,119.27,119.36,7725.0,106.3414,106.5019,106.3058,106.386,7725.0
2020-05-26 15:00:00,119.35,119.41,119.13,119.14,7518.0,106.3771,106.4306,106.181,106.1899,7518.0
2020-05-26 15:05:00,119.17,119.22,119.06,119.08,5281.0,106.2167,106.2612,106.1186,106.1364,5281.0
2020-05-26 15:10:00,119.07,119.23,119.02,119.05,12478.0,106.1275,106.2701,106.083,106.1097,12478.0
2020-05-26 15:15:00,119.07,119.09,118.76,118.8,9634.0,106.1275,106.1454,105.8512,105.8869,9634.0
2020-05-26 15:20:00,118.8,119.03,118.78,119.02,11203.0,105.8869,106.0919,105.869,106.083,11203.0
2020-05-26 15:25:00,118.97,119.01,118.88,118.95,5593.0,106.0384,106.074,105.9582,106.0206,5593.0
2020-05-26 15:30:00,118.96,118.99,118.28,118.43,28404.0,106.0295,106.0562,105.4234,105.5571,28404.0
2020-05-26 15:35:00,118.45,118.55,118.33,118.33,14384.0,105.5749,105.664,105.468,105.468,14384.0
2020-05-26 15:40:00,118.21,118.22,117.65,117.74,21269.0,105.361,105.3699,104.8619,104.9421,21269.0
2020-05-26 15:45:00,117.72,117.82,117.5,117.68,19027.0,104.9243,105.0134,104.7282,104.8886,19027.0
2020-05-26 15:50:00,117.69,117.81,117.39,117.48,30234.0,104.8975,105.0045,104.6301,104.7104,30234.0
2020-05-26 15:55:00,117.47,117.87,117.42,117.71,48924.0,104.7014,105.058,104.6569,104.9154,48924.0
2020-05-27 09:30:00,118.13,118.96,118.0,118.41,32299.0,105.2897,106.0295,105.1738,105.5393,32299.0
2020-05-27 09:35:00,118.43,118.82,117.85,118.17,19753.0,105.5571,105.9047,105.0401,105.3254,19753.0
2020-05-27 09:40:00,118.19,118.34,117.72,117.72,14725.0,105.3432,105.4769,104.9243,104.9243,14725.0
2020-05-27 09:45:00,117.59,117.62,117.08,117.2,23695.0,104.8084,104.8351,104.3538,104.4608,23695.0
2020-05-27 09:50:00,117.21,117.44,117.02,117.09,35072.0,104.4697,104.6747,104.3004,104.3627,35072.0
2020-05-27 09:55:00,117.1,117.3,116.68,116.77,40097.0,104.3717,104.5499,103.9973,104.0775,40097.0
2020-05-27 10:00:00,116.77,116.83,116.26,116.43,85542.0,104.0775,104.131,103.623,103.7745,85542.0
2020-05-27 10:05:00,116.57,117.26,116.56,117.22,14369.0,103.8993,104.5143,103.8904,104.4786,14369.0
2020-05-27 10:10:00,117.24,118.06,117.24,118.06,23861.0,104.4964,105.2273,104.4964,105.2273,23861.0
2020-05-27 10:15:00,118.08,118.4,118.02,118.13,15938.0,105.2451,105.5304,105.1917,105.2897,15938.0
2020-05-27 10:20:00,118.25,118.33,117.72,117.83,19698.0,105.3967,105.468,104.9243,105.0223,19698.0
2020-05-27 10:25:00,117.77,117.95,117.34,117.34,20852.0,104.9688,105.1293,104.5856,104.5856,20852.0
2020-05-27 10:30:00,117.32,117.33,116.54,116.6,15742.0,104.5677,104.5767,103.8725,103.926,15742.0
2020-05-27 10:35:00,116.51,116.77,116.1,116.11,15264.0,103.8458,104.0775,103.4804,103.4893,15264.0
2020-05-27 10:40:00,116.2,116.2,115.2,115.66,26806.0,103.5695,103.5695,102.6782,103.0882,26806.0
2020-05-27 10:45:00,115.44,115.44,114.63,114.76,18938.0,102.8921,102.8921,102.1701,102.286,18938.0
2020-05-27 10:50:00,114.86,115.32,114.77,115.21,7968.0,102.3751,102.7851,102.2949,102.6871,7968.0
2020-05-27 10:55:00,115.21,115.27,114.83,114.87,14758.0,102.6871,102.7406,102.3484,102.3841,14758.0
2020-05-27 11:00:00,114.91,114.98,114.59,114.79,18536.0,102.4197,102.4821,102.1345,102.3127,18536.0
2020-05-27 11:05:00,114.78,115.18,114.65,115.18,14478.0,102.3038,102.6604,102.188,102.6604,14478.0
2020-05-27 11:10:00,115.23,115.31,115.0,115.15,12194.0,102.7049,102.7762,102.4999,102.6336,12194.0
2020-05-27 11:15:00,115.15,115.47,114.81,115.47,11213.0,102.6336,102.9188,102.3306,102.9188,11213.0
2020-05-27 11:20:00,115.51,115.86,115.43,115.62,22870.0,102.9545,103.2664,102.8832,103.0525,22870.0
2020-05-27 11:25:00,115.65,115.87,115.56,115.76,8721.0,103.0793,103.2754,102.9991,103.1773,8721.0
2020-05-27 11:30:00,115.74,115.94,115.57,115.62,12644.0,103.1595,103.3377,103.008,103.0525,12644.0
2020-05-27 11:35:00,115.62,115.94,114.9,115.26,22047.0,103.0525,103.3377,102.4108,102.7317,22047.0
2020-05-27 11:40:00,115.18,115.39,115.04,115.23,8616.0,102.6604,102.8475,102.5356,102.7049,8616.0
2020-05-27 11:45:00,115.26,116.07,115.26,116.07,10220.0,102.7317,103.4536,102.7317,103.4536,10220.0
2020-05-27 11:50:00,115.98,116.03,115.64,115.67,3705.0,103.3734,103.418,103.0704,103.0971,3705.0
2020-05-27 11:55:00,115.64,115.7,115.25,115.27,5179.0,103.0704,103.1238,102.7227,102.7406,5179.0
2020-05-27 12:00:00,115.21,115.52,114.99,115.5,11654.0,102.6871,102.9634,102.491,102.9456,11654.0
2020-05-27 12:05:00,115.53,115.8,115.51,115.72,8462.0,102.9723,103.213,102.9545,103.1417,8462.0
2020-05-27 12:10:00,115.73,115.73,115.31,115.4,23591.0,103.1506,103.1506,102.7762,102.8564,23591.0
2020-05-27 12:15:00,115.42,115.83,115.42,115.58,4082.0,102.8743,103.2397,102.8743,103.0169,4082.0
2020-05-27 12:20:00,115.59,115.66,115.55,115.6,7050.0,103.0258,103.0882,102.9901,103.0347,7050.0
2020-05-27 12:25:00,115.68,115.94,115.61,115.76,15915.0,103.106,103.3377,103.0436,103.1773,15915.0
2020-05-27 12:30:00,115.76,115.97,115.65,115.92,8111.0,103.1773,103.3645,103.0793,103.3199,8111.0
2020-05-27 12:35:00,115.88,116.06,115.87,115.96,14840.0,103.2843,103.4447,103.2754,103.3556,14840.0
2020-05-27 12:40:00,115.94,116.28,115.94,116.28,7175.0,103.3377,103.6408,103.3377,103.6408,7175.0
2020-05-27 12:45:00,116.36,116.6,116.36,116.59,4571.0,103.7121,103.926,103.7121,103.9171,4571.0
2020-05-27 12:50:00,116.59,116.81,116.52,116.66,7890.0,103.9171,104.1132,103.8547,103.9795,7890.0
2020-05-27 12:55:00,116.61,116.75,116.42,116.46,7100.0,103.9349,104.0597,103.7656,103.8012,7100.0
2020-05-27 13:00:00,116.43,116.51,116.05,116.41,6745.0,103.7745,103.8458,103.4358,103.7567,6745.0
2020-05-27 13:05:00,116.33,116.41,115.94,116.06,8439.0,103.6854,103.7567,103.3377,103.4447,8439.0
2020-05-27 13:10:00,116.13,116.29,116.0,116.14,8095.0,103.5071,103.6497,103.3912,103.516,8095.0
2020-05-27 13:15:00,116.2,116.25,116.04,116.24,4282.0,103.5695,103.6141,103.4269,103.6051,4282.0
2020-05-27 13:20:00,116.16,116.41,116.15,116.41,3777.0,103.5338,103.7567,103.5249,103.7567,3777.0
2020-05-27 13:25:00,116.38,117.21,116.29,117.2,17097.0,103.7299,104.4697,103.6497,104.4608,17097.0
2020-05-27 13:30:00,117.23,117.3,116.75,116.88,27741.0,104.4875,104.5499,104.0597,104.1756,27741.0
2020-05-27 13:35:00,116.82,117.18,116.74,117.18,4484.0,104.1221,104.443,104.0508,104.443,4484.0
2020-05-27 13:40:00,117.22,117.26,116.99,117.13,5000.0,104.4786,104.5143,104.2736,104.3984,5000.0
2020-05-27 13:45:00,117.04,117.32,116.87,117.21,9588.0,104.3182,104.5677,104.1667,104.4697,9588.0
2020-05-27 13:50:00,117.24,117.4,117.06,117.4,9633.0,104.4964,104.639,104.336,104.639,9633.0
2020-05-27 13:55:00,117.38,117.41,117.21,117.21,13326.0,104.6212,104.648,104.4697,104.4697,13326.0
2020-05-27 14:00:00,117.27,117.56,117.25,117.42,8853.0,104.5232,104.7817,104.5054,104.6569,8853.0
2020-05-27 14:05:00,117.45,117.47,117.37,117.39,2500.0,104.6836,104.7014,104.6123,104.6301,2500.0
2020-05-27 14:10:00,117.46,117.73,117.46,117.73,10903.0,104.6925,104.9332,104.6925,104.9332,10903.0
2020-05-27 14:15:00,117.73,117.82,117.62,117.82,20801.0,104.9332,105.0134,104.8351,105.0134,20801.0
2020-05-27 14:20:00,117.74,117.9,117.58,117.9,14425.0,104.9421,105.0847,104.7995,105.0847,14425.0
2020-05-27 14:25:00,117.88,118.09,117.85,118.09,15306.0,105.0669,105.254,105.0401,105.254,15306.0
2020-05-27 14:30:00,118.07,118.33,117.97,118.26,13661.0,105.2362,105.468,105.1471,105.4056,13661.0
2020-05-27 14:35:00,118.26,118.29,118.15,118.22,4861.0,105.4056,105.4323,105.3075,105.3699,4861.0
2020-05-27 14:40:00,118.26,118.33,118.07,118.09,9254.0,105.4056,105.468,105.2362,105.254,9254.0
2020-05-27 14:45:00,118.03,118.16,117.91,118.16,16022.0,105.2006,105.3164,105.0936,105.3164,16022.0
2020-05-27 14:50:00,118.2,118.54,118.12,118.46,12064.0,105.3521,105.6551,105.2808,105.5838,12064.0
2020-05-27 14:55:00,118.49,118.58,118.33,118.51,12876.0,105.6106,105.6908,105.468,105.6284,12876.0
2020-05-27 15:00:00,118.49,118.54,118.35,118.41,14645.0,105.6106,105.6551,105.4858,105.5393,14645.0
2020-05-27 15:05:00,118.42,118.62,118.39,118.54,7719.0,105.5482,105.7264,105.5214,105.6551,7719.0
2020-05-27 15:10:00,118.55,118.84,118.49,118.75,12678.0,105.664,105.9225,105.6106,105.8423,12678.0
2020-05-27 15:15:00,118.73,118.73,118.43,118.55,11859.0,105.8245,105.8245,105.5571,105.664,11859.0
2020-05-27 15:20:00,118.5,118.71,118.49,118.59,15535.0,105.6195,105.8067,105.6106,105.6997,15535.0
2020-05-27 15:25:00,118.55,118.69,118.5,118.6,13899.0,105.664,105.7888,105.6195,105.7086,13899.0
2020-05-27 15:30:00,118.6,118.6,118.19,118.2,14054.0,105.7086,105.7086,105.3432,105.3521,14054.0
2020-05-27 15:35:00,118.23,118.6,118.13,118.49,22020.0,105.3788,105.7086,105.2897,105.6106,22020.0
2020-05-27 15:40:00,118.47,118.75,118.42,118.69,17822.0,105.5927,105.8423,105.5482,105.7888,17822.0
2020-05-27 15:45:00,118.69,118.79,118.59,118.63,26380.0,105.7888,105.878,105.6997,105.7354,26380.0
2020-05-27 15:50:00,118.64,119.19,118.64,119.08,62133.0,105.7443,106.2345,105.7443,106.1364,62133.0
2020-05-27 15:55:00,119.09,119.1,118.83,119.03,80505.0,106.1454,106.1543,105.9136,106.0919,80505.0
2020-05-28 09:30:00,118.8,119.88,118.58,119.88,99180.0,105.8869,106.8495,105.6908,106.8495,99180.0
2020-05-28 09:35:00,119.9,120.26,118.61,118.62,69231.0,106.8673,107.1882,105.7175,105.7264,69231.0
2020-05-28 09:40:00,118.44,119.18,118.43,119.18,37235.0,105.566,106.2256,105.5571,106.2256,37235.0
2020-05-28 09:45:00,119.12,119.18,118.44,118.5,28396.0,106.1721,106.2256,105.566,105.6195,28396.0
2020-05-28 09:50:00,118.45,118.95,118.44,118.78,18273.0,105.5749,106.0206,105.566,105.869,18273.0
2020-05-28 09:55:00,118.68,118.76,118.25,118.55,33908.0,105.7799,105.8512,105.3967,105.664,33908.0
2020-05-28 10:00:00,118.51,118.75,118.31,118.75,24208.0,105.6284,105.8423,105.4501,105.8423,24208.0
2020-05-28 10:05:00,118.76,118.91,118.6,118.6,12121.0,105.8512,105.9849,105.7086,105.7086,12121.0
2020-05-28 10:10:00,118.53,118.63,117.97,117.99,22848.0,105.6462,105.7354,105.1471,105.1649,22848.0
2020-05-28 10:15:00,118.04,118.27,117.81,117.91,15396.0,105.2095,105.4145,105.0045,105.0936,15396.0
2020-05-28 10:20:00,117.93,118.04,117.79,117.8,21271.0,105.1114,105.2095,104.9867,104.9956,21271.0
2020-05-28 10:25:00,117.7,117.92,117.53,117.86,20766.0,104.9064,105.1025,104.7549,105.049,20766.0
2020-05-28 10:30:00,117.9,118.03,117.48,117.64,20495.0,105.0847,105.2006,104.7104,104.853,20495.0
2020-05-28 10:35:00,117.68,117.75,117.52,117.67,11703.0,104.8886,104.951,104.746,104.8797,11703.0
2020-05-28 10:40:00,117.86,118.37,117.82,118.27,9881.0,105.049,105.5036,105.0134,105.4145,9881.0
2020-05-28 10:45:00,118.27,118.28,118.05,118.09,9158.0,105.4145,105.4234,105.2184,105.254,9158.0
2020-05-28 10:50:00,118.1,118.24,117.89,118.08,27782.0,105.263,105.3877,105.0758,105.2451,27782.0
2020-05-28 10:55:00,118.09,118.23,117.96,118.08,11084.0,105.254,105.3788,105.1382,105.2451,11084.0
2020-05-28 11:00:00,118.14,118.18,117.97,118.05,9785.0,105.2986,105.3343,105.1471,105.2184,9785.0
2020-05-28 11:05:00,118.08,118.46,117.99,117.99,11746.0,105.2451,105.5838,105.1649,105.1649,11746.0
2020-05-28 11:10:00,117.96,118.11,117.8,118.09,18098.0,105.1382,105.2719,104.9956,105.254,18098.0
2020-05-28 11:15:00,118.09,118.19,118.0,118.14,12463.0,105.254,105.3432,105.1738,105.2986,12463.0
2020-05-28 11:20:00,118.13,118.14,117.8,117.85,8461.0,105.2897,105.2986,104.9956,105.0401,8461.0
2020-05-28 11:25:00,117.83,118.06,117.83,118.06,13509.0,105.0223,105.2273,105.0223,105.2273,13509.0
2020-05-28 11:30:00,118.1,118.1,117.8,117.91,12186.0,105.263,105.263,104.9956,105.0936,12186.0
2020-05-28 11:35:00,117.88,117.96,117.82,117.83,5710.0,105.0669,105.1382,105.0134,105.0223,5710.0
2020-05-28 11:40:00,117.84,117.93,117.61,117.93,9436.0,105.0312,105.1114,104.8262,105.1114,9436.0
2020-05-28 11:45:00,117.97,118.04,117.78,117.91,7039.0,105.1471,105.2095,104.9777,105.0936,7039.0
2020-05-28 11:50:00,117.93,117.93,117.63,117.67,9510.0,105.1114,105.1114,104.844,104.8797,9510.0
2020-05-28 11:55:00,117.75,118.37,117.74,118.37,9357.0,104.951,105.5036,104.9421,105.5036,9357.0
2020-05-28 12:00:00,118.49,118.64,118.37,118.48,7475.0,105.6106,105.7443,105.5036,105.6017,7475.0
2020-05-28 12:05:00,118.48,118.88,118.47,118.71,10320.0,105.6017,105.9582,105.5927,105.8067,10320.0
2020-05-28 12:10:00,118.77,118.77,118.49,118.49,3550.0,105.8601,105.8601,105.6106,105.6106,3550.0
2020-05-28 12:15:00,118.52,118.93,118.48,118.78,10203.0,105.6373,106.0027,105.6017,105.869,10203.0
2020-05-28 12:20:00,118.78,118.87,118.63,118.84,7824.0,105.869,105.9493,105.7354,105.9225,7824.0
2020-05-28 12:25:00,118.88,118.93,118.55,118.67,5301.0,105.9582,106.0027,105.664,105.771,5301.0
2020-05-28 12:30:00,118.68,118.75,118.52,118.71,6924.0,105.7799,105.8423,105.6373,105.8067,6924.0
2020-05-28 12:35:00,118.71,118.9,118.59,118.89,6124.0,105.8067,105.976,105.6997,105.9671,6124.0
2020-05-28 12:40:00,118.91,119.12,118.87,119.0,10854.0,105.9849,106.1721,105.9493,106.0651,10854.0
2020-05-28 12:45:00,118.98,119.01,118.87,119.0,5672.0,106.0473,106.074,105.9493,106.0651,5672.0
2020-05-28 12:50:00,118.98,119.07,118.92,118.98,7220.0,106.0473,106.1275,105.9938,106.0473,7220.0
2020-05-28 12:55:00,118.99,119.13,118.94,118.97,5113.0,106.0562,106.181,106.0117,106.0384,5113.0
2020-05-28 13:00:00,118.96,119.15,118.79,118.79,8172.0,106.0295,106.1988,105.878,105.878,8172.0
2020-05-28 13:05:00,118.79,118.87,118.53,118.77,12455.0,105.878,105.9493,105.6462,105.8601,12455.0
2020-05-28 13:10:00,118.77,118.99,118.77,118.97,5347.0,105.8601,106.0562,105.8601,106.0384,5347.0
2020-05-28 13:15:00,118.9,118.93,118.69,118.69,8735.0,105.976,106.0027,105.7888,105.7888,8735.0
2020-05-28 13:20:00,118.74,118.83,118.6,118.78,5510.0,105.8334,105.9136,105.7086,105.869,5510.0
2020-05-28 13:25:00,118.77,118.99,118.77,118.96,4805.0,105.8601,106.0562,105.8601,106.0295,4805.0
2020-05-28 13:30:00,118.92,118.94,118.66,118.72,4104.0,105.9938,106.0117,105.7621,105.8156,4104.0
2020-05-28 13:35:00,118.76,118.84,118.55,118.63,11637.0,105.8512,105.9225,105.664,105.7354,11637.0
2020-05-28 13:40:00,118.68,118.75,118.57,118.75,8973.0,105.7799,105.8423,105.6819,105.8423,8973.0
2020-05-28 13:45:00,118.73,118.78,118.51,118.65,13608.0,105.8245,105.869,105.6284,105.7532,13608.0
2020-05-28 13:50:00,118.63,118.63,118.0,118.05,17239.0,105.7354,105.7354,105.1738,105.2184,17239.0
2020-05-28 13:55:00,118.04,118.26,117.94,118.09,12907.0,105.2095,105.4056,105.1204,105.254,12907.0
2020-05-28 14:00:00,118.09,118.21,118.0,118.0,6346.0,105.254,105.361,105.1738,105.1738,6346.0
2020-05-28 14:05:00,117.97,118.07,117.88,117.91,7013.0,105.1471,105.2362,105.0669,105.0936,7013.0
2020-05-28 14:10:00,117.84,117.99,117.83,117.94,8955.0,105.0312,105.1649,105.0223,105.1204,8955.0
2020-05-28 14:15:00,117.94,118.14,117.94,118.03,5691.0,105.1204,105.2986,105.1204,105.2006,5691.0
2020-05-28 14:20:00,117.99,118.08,117.92,117.92,6596.0,105.1649,105.2451,105.1025,105.1025,6596.0
2020-05-28 14:25:00,117.91,117.97,117.72,117.78,9462.0,105.0936,105.1471,104.9243,104.9777,9462.0
2020-05-28 14:30:00,117.81,117.94,117.71,117.85,6517.0,105.0045,105.1204,104.9154,105.0401,6517.0
2020-05-28 14:35:00,117.82,117.91,117.67,117.78,9183.0,105.0134,105.0936,104.8797,104.9777,9183.0
2020-05-28 14:40:00,117.73,117.73,117.47,117.51,8326.0,104.9332,104.9332,104.7014,104.7371,8326.0
2020-05-28 14:45:00,117.51,117.61,117.5,117.56,8141.0,104.7371,104.8262,104.7282,104.7817,8141.0
2020-05-28 14:50:00,117.59,117.67,117.51,117.6,9911.0,104.8084,104.8797,104.7371,104.8173,9911.0
2020-05-28 14:55:00,117.59,117.71,117.42,117.67,8500.0,104.8084,104.9154,104.6569,104.8797,8500.0
2020-05-28 15:00:00,117.67,117.76,117.62,117.73,10535.0,104.8797,104.9599,104.8351,104.9332,10535.0
2020-05-28 15:05:00,117.72,117.72,117.61,117.67,8900.0,104.9243,104.9243,104.8262,104.8797,8900.0
2020-05-28 15:10:00,117.62,118.26,117.58,118.26,11165.0,104.8351,105.4056,104.7995,105.4056,11165.0
2020-05-28 15:15:00,118.27,118.32,117.34,117.48,28473.0,105.4145,105.459,104.5856,104.7104,28473.0
2020-05-28 15:20:00,117.48,117.62,117.26,117.37,11536.0,104.7104,104.8351,104.5143,104.6123,11536.0
2020-05-28 15:25:00,117.31,117.44,116.82,116.84,16188.0,104.5588,104.6747,104.1221,104.1399,16188.0
2020-05-28 15:30:00,116.85,116.99,116.36,116.42,22394.0,104.1488,104.2736,103.7121,103.7656,22394.0
2020-05-28 15:35:00,116.46,116.84,116.26,116.77,29538.0,103.8012,104.1399,103.623,104.0775,29538.0
2020-05-28 15:40:00,116.76,116.76,116.08,116.18,49667.0,104.0686,104.0686,103.4625,103.5517,49667.0
2020-05-28 15:45:00,116.15,116.24,115.36,115.37,39232.0,103.5249,103.6051,102.8208,102.8297,39232.0
2020-05-28 15:50:00,115.38,115.38,114.73,115.18,90712.0,102.8386,102.8386,102.2593,102.6604,90712.0
2020-05-28 15:55:00,115.21,115.72,115.21,115.48,109885.0,102.6871,103.1417,102.6871,102.9277,109885.0
2020-05-29 09:30:00,115.87,116.01,115.41,115.85,39915.0,103.2754,103.4001,102.8654,103.2575,39915.0
2020-05-29 09:35:00,115.71,116.01,115.32,115.98,19243.0,103.1327,103.4001,102.7851,103.3734,19243.0
2020-05-29 09:40:00,115.93,116.25,115.56,115.89,8235.0,103.3288,103.6141,102.9991,103.2932,8235.0
2020-05-29 09:45:00,115.95,116.64,115.9,116.36,16643.0,103.3467,103.9617,103.3021,103.7121,16643.0
2020-05-29 09:50:00,116.43,116.99,116.33,116.5,13935.0,103.7745,104.2736,103.6854,103.8369,13935.0
2020-05-29 09:55:00,116.58,116.81,116.2,116.8,14403.0,103.9082,104.1132,103.5695,104.1043,14403.0
2020-05-29 10:00:00,116.71,116.96,116.38,116.91,19509.0,104.0241,104.2469,103.7299,104.2023,19509.0
2020-05-29 10:05:00,116.84,117.3,116.35,116.35,34213.0,104.1399,104.5499,103.7032,103.7032,34213.0
2020-05-29 10:10:00,116.37,116.55,116.2,116.46,26932.0,103.721,103.8814,103.5695,103.8012,26932.0
2020-05-29 10:15:00,116.54,116.6,116.3,116.44,22082.0,103.8725,103.926,103.6586,103.7834,22082.0
2020-05-29 10:20:00,116.39,116.42,115.62,115.94,33398.0,103.7388,103.7656,103.0525,103.3377,33398.0
2020-05-29 10:25:00,115.93,116.08,115.73,116.0,15020.0,103.3288,103.4625,103.1506,103.3912,15020.0
2020-05-29 10:30:00,116.09,116.5,116.09,116.34,10546.0,103.4714,103.8369,103.4714,103.6943,10546.0
2020-05-29 10:35:00,116.3,116.39,115.91,116.0,8703.0,103.6586,103.7388,103.311,103.3912,8703.0
2020-05-29 10:40:00,116.06,116.08,115.3,115.52,23528.0,103.4447,103.4625,102.7673,102.9634,23528.0
2020-05-29 10:45:00,115.49,115.51,114.91,114.97,23582.0,102.9367,102.9545,102.4197,102.4732,23582.0
2020-05-29 10:50:00,115.05,115.45,114.97,115.09,9913.0,102.5445,102.901,102.4732,102.5801,9913.0
2020-05-29 10:55:00,115.11,115.51,115.07,115.32,9980.0,102.598,102.9545,102.5623,102.7851,9980.0
2020-05-29 11:00:00,115.42,115.52,114.79,114.79,8861.0,102.8743,102.9634,102.3127,102.3127,8861.0
2020-05-29 11:05:00,114.89,115.31,114.89,115.22,8287.0,102.4019,102.7762,102.4019,102.696,8287.0
2020-05-29 11:10:00,115.19,115.76,115.19,115.76,16063.0,102.6693,103.1773,102.6693,103.1773,16063.0
2020-05-29 11:15:00,115.83,115.85,115.55,115.61,6661.0,103.2397,103.2575,102.9901,103.0436,6661.0
2020-05-29 11:20:00,115.63,115.84,115.59,115.59,21379.0,103.0614,103.2486,103.0258,103.0258,21379.0
2020-05-29 11:25:00,115.6,115.71,115.45,115.45,9311.0,103.0347,103.1327,102.901,102.901,9311.0
2020-05-29 11:30:00,115.47,115.73,115.32,115.51,8949.0,102.9188,103.1506,102.7851,102.9545,8949.0
2020-05-29 11:35:00,115.49,115.8,115.49,115.79,6008.0,102.9367,103.213,102.9367,103.2041,6008.0
2020-05-29 11:40:00,115.79,115.84,115.4,115.48,5909.0,103.2041,103.2486,102.8564,102.9277,5909.0
2020-05-29 11:45:00,115.47,115.95,115.45,115.94,7009.0,102.9188,103.3467,102.901,103.3377,7009.0
2020-05-29 11:50:00,115.93,116.06,115.77,115.84,8414.0,103.3288,103.4447,103.1862,103.2486,8414.0
2020-05-29 11:55:00,115.85,115.99,115.83,115.86,6242.0,103.2575,103.3823,103.2397,103.2664,6242.0
2020-05-29 12:00:00,115.91,116.04,115.83,115.93,6284.0,103.311,103.4269,103.2397,103.3288,6284.0
2020-05-29 12:05:00,115.96,115.98,115.68,115.69,6957.0,103.3556,103.3734,103.106,103.1149,6957.0
2020-05-29 12:10:00,115.72,115.75,115.45,115.53,8856.0,103.1417,103.1684,102.901,102.9723,8856.0
2020-05-29 12:15:00,115.6,115.6,115.24,115.28,4742.0,103.0347,103.0347,102.7138,102.7495,4742.0
2020-05-29 12:20:00,115.23,115.54,115.14,115.54,5412.0,102.7049,102.9812,102.6247,102.9812,5412.0
2020-05-29 12:25:00,115.52,115.69,115.49,115.67,6338.0,102.9634,103.1149,102.9367,103.0971,6338.0
2020-05-29 12:30:00,115.68,115.74,115.47,115.58,5264.0,103.106,103.1595,102.9188,103.0169,5264.0
2020-05-29 12:35:00,115.56,115.85,115.43,115.77,5221.0,102.9991,103.2575,102.8832,103.1862,5221.0
2020-05-29 12:40:00,115.77,115.92,115.75,115.79,4109.0,103.1862,103.3199,103.1684,103.2041,4109.0
2020-05-29 12:45:00,115.76,116.08,115.64,116.06,36269.0,103.1773,103.4625,103.0704,103.4447,36269.0
2020-05-29 12:50:00,116.07,116.39,115.88,116.19,30322.0,103.4536,103.7388,103.2843,103.5606,30322.0
2020-05-29 12:55:00,116.18,117.5,116.04,117.19,25377.0,103.5517,104.7282,103.4269,104.4519,25377.0
2020-05-29 13:00:00,117.15,117.43,117.14,117.27,20407.0,104.4162,104.6658,104.4073,104.5232,20407.0
2020-05-29 13:05:00,117.31,117.55,117.19,117.32,15128.0,104.5588,104.7727,104.4519,104.5677,15128.0
2020-05-29 13:10:00,117.28,117.88,117.26,117.69,24301.0,104.5321,105.0669,104.5143,104.8975,24301.0
2020-05-29 13:15:00,117.73,117.83,117.62,117.78,17946.0,104.9332,105.0223,104.8351,104.9777,17946.0
2020-05-29 13:20:00,117.86,117.86,117.29,117.33,14482.0,105.049,105.049,104.541,104.5767,14482.0
2020-05-29 13:25:00,117.31,117.31,116.8,116.82,17907.0,104.5588,104.5588,104.1043,104.1221,17907.0
2020-05-29 13:30:00,116.88,117.09,116.85,116.89,10889.0,104.1756,104.3627,104.1488,104.1845,10889.0
2020-05-29 13:35:00,116.84,116.96,116.73,116.94,7362.0,104.1399,104.2469,104.0419,104.2291,7362.0
2020-05-29 13:40:00,116.88,117.0,116.65,116.74,8808.0,104.1756,104.2825,103.9706,104.0508,8808.0
2020-05-29 13:45:00,116.73,116.87,116.68,116.83,7514.0,104.0419,104.1667,103.9973,104.131,7514.0
2020-05-29 13:50:00,116.84,117.02,116.74,117.02,11171.0,104.1399,104.3004,104.0508,104.3004,11171.0
2020-05-29 13:55:00,117.08,117.33,117.01,117.23,8219.0,104.3538,104.5767,104.2914,104.4875,8219.0
2020-05-29 14:00:00,117.18,117.38,117.15,117.17,5271.0,104.443,104.6212,104.4162,104.4341,5271.0
2020-05-29 14:05:00,117.15,117.73,117.1,117.73,14502.0,104.4162,104.9332,104.3717,104.9332,14502.0
2020-05-29 14:10:00,117.72,117.89,117.32,117.38,13417.0,104.9243,105.0758,104.5677,104.6212,13417.0
2020-05-29 14:15:00,117.39,117.77,117.37,117.77,6841.0,104.6301,104.9688,104.6123,104.9688,6841.0
2020-05-29 14:20:00,117.8,117.86,117.59,117.85,9447.0,104.9956,105.049,104.8084,105.0401,9447.0
2020-05-29 14:25:00,117.83,118.03,117.76,117.85,10722.0,105.0223,105.2006,104.9599,105.0401,10722.0
2020-05-29 14:30:00,117.89,117.94,117.51,117.76,7765.0,105.0758,105.1204,104.7371,104.9599,7765.0
2020-05-29 14:35:00,117.75,117.83,117.47,117.48,7010.0,104.951,105.0223,104.7014,104.7104,7010.0
2020-05-29 14:40:00,117.53,117.65,117.37,117.45,7236.0,104.7549,104.8619,104.6123,104.6836,7236.0
2020-05-29 14:45:00,117.46,117.54,117.18,117.18,6110.0,104.6925,104.7638,104.443,104.443,6110.0
2020-05-29 14:50:00,117.16,117.16,116.25,116.83,25113.0,104.4251,104.4251,103.6141,104.131,25113.0
2020-05-29 14:55:00,116.82,118.07,116.49,118.07,20366.0,104.1221,105.2362,103.828,105.2362,20366.0
2020-05-29 15:00:00,118.1,118.9,118.1,118.76,32956.0,105.263,105.976,105.263,105.8512,32956.0
2020-05-29 15:05:00,118.76,119.03,118.53,118.87,32471.0,105.8512,106.0919,105.6462,105.9493,32471.0
2020-05-29 15:10:00,118.86,119.2,118.54,118.71,45530.0,105.9404,106.2434,105.6551,105.8067,45530.0
2020-05-29 15:15:00,118.68,118.87,118.56,118.75,24136.0,105.7799,105.9493,105.673,105.8423,24136.0
2020-05-29 15:20:00,118.72,119.08,118.72,119.02,30229.0,105.8156,106.1364,105.8156,106.083,30229.0
2020-05-29 15:25:00,118.98,119.03,118.62,118.74,28435.0,106.0473,106.0919,105.7264,105.8334,28435.0
2020-05-29 15:30:00,118.74,118.92,118.52,118.71,21939.0,105.8334,105.9938,105.6373,105.8067,21939.0
2020-05-29 15:35:00,118.71,118.94,118.62,118.9,20830.0,105.8067,106.0117,105.7264,105.976,20830.0
2020-05-29 15:40:00,118.89,119.07,118.79,118.99,42878.0,105.9671,106.1275,105.878,106.0562,42878.0
2020-05-29 15:45:00,118.99,119.07,118.54,118.57,32650.0,106.0562,106.1275,105.6551,105.6819,32650.0
2020-05-29 15:50:00,118.67,119.43,118.66,119.09,88831.0,105.771,106.4484,105.7621,106.1454,88831.0
2020-05-29 15:55:00,119.04,119.1,118.52,118.58,138242.0,106.1008,106.1543,105.6373,105.6908,138242.0
2020-06-01 09:30:00,118.08,118.16,117.17,117.56,52066.0,105.2451,105.3164,104.4341,104.7817,52066.0
2020-06-01 09:35:00,117.48,117.81,116.81,117.7,31221.0,104.7104,105.0045,104.1132,104.9064,31221.0
2020-06-01 09:40:00,117.76,118.25,117.74,117.93,10676.0,104.9599,105.3967,104.9421,105.1114,10676.0
2020-06-01 09:45:00,118.02,118.19,117.86,118.04,5847.0,105.1917,105.3432,105.049,105.2095,5847.0
2020-06-01 09:50:00,118.02,118.05,117.73,117.84,9458.0,105.1917,105.2184,104.9332,105.0312,9458.0
2020-06-01 09:55:00,117.85,117.88,117.66,117.66,7963.0,105.0401,105.0669,104.8708,104.8708,7963.0
2020-06-01 10:00:00,117.69,118.34,117.53,118.1,13466.0,104.8975,105.4769,104.7549,105.263,13466.0
2020-06-01 10:05:00,118.19,118.67,118.16,118.46,13366.0,105.3432,105.771,105.3164,105.5838,13366.0
2020-06-01 10:10:00,118.47,118.87,118.4,118.78,13193.0,105.5927,105.9493,105.5304,105.869,13193.0
2020-06-01 10:15:00,118.75,118.77,118.27,118.44,7728.0,105.8423,105.8601,105.4145,105.566,7728.0
2020-06-01 10:20:00,118.24,118.42,118.16,118.4,9118.0,105.3877,105.5482,105.3164,105.5304,9118.0
2020-06-01 10:25:00,118.45,118.95,118.42,118.94,8679.0,105.5749,106.0206,105.5482,106.0117,8679.0
2020-06-01 10:30:00,118.89,118.99,118.79,118.87,5927.0,105.9671,106.0562,105.878,105.9493,5927.0
2020-06-01 10:35:00,118.92,119.11,118.86,119.0,10761.0,105.9938,106.1632,105.9404,106.0651,10761.0
2020-06-01 10:40:00,118.99,119.32,118.99,119.27,12868.0,106.0562,106.3504,106.0562,106.3058,12868.0
2020-06-01 10:45:00,119.23,119.23,118.72,118.76,6243.0,106.2701,106.2701,105.8156,105.8512,6243.0
2020-06-01 10:50:00,118.74,119.02,118.67,118.94,29218.0,105.8334,106.083,105.771,106.0117,29218.0
2020-06-01 10:55:00,118.88,119.19,118.88,119.05,7263.0,105.9582,106.2345,105.9582,106.1097,7263.0
2020-06-01 11:00:00,119.15,119.27,118.86,118.97,8711.0,106.1988,106.3058,105.9404,106.0384,8711.0
2020-06-01 11:05:00,118.93,118.97,118.73,118.82,6319.0,106.0027,106.0384,105.8245,105.9047,6319.0
2020-06-01 11:10:00,118.72,118.97,118.53,118.97,8679.0,105.8156,106.0384,105.6462,106.0384,8679.0
2020-06-01 11:15:00,118.84,119.03,118.84,118.91,5647.0,105.9225,106.0919,105.9225,105.9849,5647.0
2020-06-01 11:20:00,118.82,118.84,118.44,118.46,10269.0,105.9047,105.9225,105.566,105.5838,10269.0
2020-06-01 11:25:00,118.43,118.68,118.31,118.68,5350.0,105.5571,105.7799,105.4501,105.7799,5350.0
2020-06-01 11:30:00,118.66,118.91,118.66,118.86,11128.0,105.7621,105.9849,105.7621,105.9404,11128.0
2020-06-01 11:35:00,118.81,118.89,118.76,118.82,5730.0,105.8958,105.9671,105.8512,105.9047,5730.0
2020-06-01 11:40:00,118.83,118.99,118.81,118.92,7520.0,105.9136,106.0562,105.8958,105.9938,7520.0
2020-06-01 11:45:00,118.88,118.92,118.7,118.8,9058.0,105.9582,105.9938,105.7977,105.8869,9058.0
2020-06-01 11:50:00,118.76,118.76,118.54,118.55,8180.0,105.8512,105.8512,105.6551,105.664,8180.0
2020-06-01 11:55:00,118.58,118.63,118.37,118.48,7277.0,105.6908,105.7354,105.5036,105.6017,7277.0
2020-06-01 12:00:00,118.48,118.53,118.34,118.52,6925.0,105.6017,105.6462,105.4769,105.6373,6925.0
2020-06-01 12:05:00,118.57,118.58,118.46,118.52,3777.0,105.6819,105.6908,105.5838,105.6373,3777.0
2020-06-01 12:10:00,118.55,118.57,118.4,118.44,7885.0,105.664,105.6819,105.5304,105.566,7885.0
2020-06-01 12:15:00,118.41,118.61,118.4,118.59,3166.0,105.5393,105.7175,105.5304,105.6997,3166.0
2020-06-01 12:20:00,118.57,118.58,118.39,118.52,5250.0,105.6819,105.6908,105.5214,105.6373,5250.0
2020-06-01 12:25:00,118.51,118.67,118.49,118.53,6592.0,105.6284,105.771,105.6106,105.6462,6592.0
2020-06-01 12:30:00,118.55,118.75,118.5,118.64,4127.0,105.664,105.8423,105.6195,105.7443,4127.0
2020-06-01 12:35:00,118.59,118.74,118.57,118.63,2850.0,105.6997,105.8334,105.6819,105.7354,2850.0
2020-06-01 12:40:00,118.6,118.84,118.6,118.74,2650.0,105.7086,105.9225,105.7086,105.8334,2650.0
2020-06-01 12:45:00,118.72,118.8,118.67,118.77,4317.0,105.8156,105.8869,105.771,105.8601,4317.0
2020-06-01 12:50:00,118.81,118.88,118.79,118.79,2899.0,105.8958,105.9582,105.878,105.878,2899.0
2020-06-01 12:55:00,118.79,118.79,118.59,118.64,4166.0,105.878,105.878,105.6997,105.7443,4166.0
2020-06-01 13:00:00,118.66,119.0,118.66,118.96,6299.0,105.7621,106.0651,105.7621,106.0295,6299.0
2020-06-01 13:05:00,118.95,119.06,118.88,118.92,6583.0,106.0206,106.1186,105.9582,105.9938,6583.0
2020-06-01 13:10:00,118.96,119.1,118.81,119.1,6766.0,106.0295,106.1543,105.8958,106.1543,6766.0
2020-06-01 13:15:00,119.13,119.14,118.93,119.01,3503.0,106.181,106.1899,106.0027,106.074,3503.0
2020-06-01 13:20:00,118.98,119.13,118.97,119.11,5961.0,106.0473,106.181,106.0384,106.1632,5961.0
2020-06-01 13:25:00,119.18,119.22,119.08,119.09,6570.0,106.2256,106.2612,106.1364,106.1454,6570.0
2020-06-01 13:30:00,119.16,119.42,119.1,119.26,11301.0,106.2077,106.4395,106.1543,106.2969,11301.0
2020-06-01 13:35:00,119.22,119.32,119.15,119.25,5859.0,106.2612,106.3504,106.1988,106.288,5859.0
2020-06-01 13:40:00,119.26,119.3,119.19,119.22,6466.0,106.2969,106.3325,106.2345,106.2612,6466.0
2020-06-01 13:45:00,119.17,119.23,119.11,119.14,3177.0,106.2167,106.2701,106.1632,106.1899,3177.0
2020-06-01 13:50:00,119.14,119.2,118.98,119.1,8545.0,106.1899,106.2434,106.0473,106.1543,8545.0
2020-06-01 13:55:00,119.12,119.2,119.04,119.16,7256.0,106.1721,106.2434,106.1008,106.2077,7256.0
2020-06-01 14:00:00,119.17,119.33,119.1,119.25,10697.0,106.2167,106.3593,106.1543,106.288,10697.0
2020-06-01 14:05:00,119.22,119.3,119.21,119.24,2127.0,106.2612,106.3325,106.2523,106.279,2127.0
2020-06-01 14:10:00,119.21,119.22,119.09,119.14,3329.0,106.2523,106.2612,106.1454,106.1899,3329.0
2020-06-01 14:15:00,119.11,119.16,118.96,119.14,7297.0,106.1632,106.2077,106.0295,106.1899,7297.0
2020-06-01 14:20:00,119.16,119.21,118.97,119.01,4762.0,106.2077,106.2523,106.0384,106.074,4762.0
2020-06-01 14:25:00,119.01,119.12,118.93,119.1,5134.0,106.074,106.1721,106.0027,106.1543,5134.0
2020-06-01 14:30:00,119.01,119.25,118.97,119.25,20209.0,106.074,106.288,106.0384,106.288,20209.0
2020-06-01 14:35:00,119.24,119.34,119.15,119.24,6436.0,106.279,106.3682,106.1988,106.279,6436.0
2020-06-01 14:40:00,119.25,119.4,119.25,119.39,5900.0,106.288,106.4217,106.288,106.4127,5900.0
2020-06-01 14:45:00,119.35,119.5,119.32,119.5,7921.0,106.3771,106.5108,106.3504,106.5108,7921.0
2020-06-01 14:50:00,119.53,119.62,119.39,119.44,10086.0,106.5375,106.6177,106.4127,106.4573,10086.0
2020-06-01 14:55:00,119.41,119.51,119.38,119.44,6039.0,106.4306,106.5197,106.4038,106.4573,6039.0
2020-06-01 15:00:00,119.43,119.45,119.27,119.44,5400.0,106.4484,106.4662,106.3058,106.4573,5400.0
2020-06-01 15:05:00,119.48,119.48,119.18,119.22,9207.0,106.493,106.493,106.2256,106.2612,9207.0
2020-06-01 15:10:00,119.16,119.2,118.91,118.94,19033.0,106.2077,106.2434,105.9849,106.0117,19033.0
2020-06-01 15:15:00,118.9,119.17,118.79,119.16,16022.0,105.976,106.2167,105.878,106.2077,16022.0
2020-06-01 15:20:00,119.16,119.29,119.11,119.26,9462.0,106.2077,106.3236,106.1632,106.2969,9462.0
2020-06-01 15:25:00,119.3,119.41,119.27,119.41,7797.0,106.3325,106.4306,106.3058,106.4306,7797.0
2020-06-01 15:30:00,119.38,119.46,119.26,119.36,9000.0,106.4038,106.4751,106.2969,106.386,9000.0
2020-06-01 15:35:00,119.36,119.46,119.17,119.17,10318.0,106.386,106.4751,106.2167,106.2167,10318.0
2020-06-01 15:40:00,119.12,119.37,119.04,119.36,10723.0,106.1721,106.3949,106.1008,106.386,10723.0
2020-06-01 15:45:00,119.38,119.38,119.17,119.32,15864.0,106.4038,106.4038,106.2167,106.3504,15864.0
2020-06-01 15:50:00,119.29,119.48,119.18,119.2,20744.0,106.3236,106.493,106.2256,106.2434,20744.0
2020-06-01 15:55:00,119.21,119.37,119.03,119.09,40348.0,106.2523,106.3949,106.0919,106.1454,40348.0
2020-06-02 09:30:00,119.61,119.67,118.68,119.27,54889.0,106.6088,106.6623,105.7799,106.3058,54889.0
2020-06-02 09:35:00,119.25,119.85,119.11,119.61,23302.0,106.288,106.8227,106.1632,106.6088,23302.0
2020-06-02 09:40:00,119.6,119.65,118.85,119.3,14206.0,106.5999,106.6445,105.9314,106.3325,14206.0
2020-06-02 09:45:00,119.32,119.32,118.99,119.16,9231.0,106.3504,106.3504,106.0562,106.2077,9231.0
2020-06-02 09:50:00,119.16,119.62,119.15,119.29,12381.0,106.2077,106.6177,106.1988,106.3236,12381.0
2020-06-02 09:55:00,119.26,120.07,119.26,120.07,26115.0,106.2969,107.0188,106.2969,107.0188,26115.0
2020-06-02 10:00:00,120.09,120.3,119.9,120.21,20723.0,107.0367,107.2238,106.8673,107.1436,20723.0
2020-06-02 10:05:00,120.27,120.74,120.19,120.72,26051.0,107.1971,107.616,107.1258,107.5982,26051.0
2020-06-02 10:10:00,120.73,121.0,120.68,120.71,35030.0,107.6071,107.8477,107.5625,107.5893,35030.0
2020-06-02 10:15:00,120.76,120.94,120.65,120.94,10563.0,107.6338,107.7943,107.5358,107.7943,10563.0
2020-06-02 10:20:00,120.94,121.29,120.94,121.14,22283.0,107.7943,108.1062,107.7943,107.9725,22283.0
2020-06-02 10:25:00,121.14,121.4,121.14,121.2,15138.0,107.9725,108.2043,107.9725,108.026,15138.0
2020-06-02 10:30:00,121.3,121.3,120.5,120.55,18804.0,108.1151,108.1151,107.4021,107.4467,18804.0
2020-06-02 10:35:00,120.58,120.74,120.5,120.55,12881.0,107.4734,107.616,107.4021,107.4467,12881.0
2020-06-02 10:40:00,120.59,120.59,120.19,120.26,17971.0,107.4823,107.4823,107.1258,107.1882,17971.0
2020-06-02 10:45:00,120.24,120.32,119.92,120.15,15508.0,107.1704,107.2417,106.8851,107.0901,15508.0
2020-06-02 10:50:00,119.97,120.09,119.87,119.97,10350.0,106.9297,107.0367,106.8406,106.9297,10350.0
2020-06-02 10:55:00,119.97,120.41,119.96,120.27,7555.0,106.9297,107.3219,106.9208,107.1971,7555.0
2020-06-02 11:00:00,120.28,120.33,119.9,120.06,18992.0,107.206,107.2506,106.8673,107.0099,18992.0
2020-06-02 11:05:00,119.98,120.04,119.66,119.75,12090.0,106.9386,106.9921,106.6534,106.7336,12090.0
2020-06-02 11:10:00,119.81,119.84,119.51,119.66,21094.0,106.7871,106.8138,106.5197,106.6534,21094.0
2020-06-02 11:15:00,119.7,120.02,119.58,120.02,10580.0,106.689,106.9743,106.5821,106.9743,10580.0
2020-06-02 11:20:00,119.99,120.29,119.99,120.19,20059.0,106.9475,107.2149,106.9475,107.1258,20059.0
2020-06-02 11:25:00,120.14,120.33,119.99,120.0,9221.0,107.0812,107.2506,106.9475,106.9564,9221.0
2020-06-02 11:30:00,119.98,120.34,119.94,120.32,6564.0,106.9386,107.2595,106.903,107.2417,6564.0
2020-06-02 11:35:00,120.31,120.42,120.15,120.3,5378.0,107.2327,107.3308,107.0901,107.2238,5378.0
2020-06-02 11:40:00,120.32,120.72,120.3,120.66,12836.0,107.2417,107.5982,107.2238,107.5447,12836.0
2020-06-02 11:45:00,120.65,120.79,120.44,120.79,12462.0,107.5358,107.6606,107.3486,107.6606,12462.0
2020-06-02 11:50:00,120.71,120.71,120.46,120.62,11638.0,107.5893,107.5893,107.3664,107.509,11638.0
2020-06-02 11:55:00,120.56,120.58,120.2,120.39,6297.0,107.4556,107.4734,107.1347,107.304,6297.0
2020-06-02 12:00:00,120.4,120.62,120.34,120.46,9100.0,107.313,107.509,107.2595,107.3664,9100.0
2020-06-02 12:05:00,120.47,120.69,120.47,120.62,3821.0,107.3754,107.5714,107.3754,107.509,3821.0
2020-06-02 12:10:00,120.62,120.88,120.59,120.75,8559.0,107.509,107.7408,107.4823,107.6249,8559.0
2020-06-02 12:15:00,120.74,120.89,120.7,120.89,5565.0,107.616,107.7497,107.5804,107.7497,5565.0
2020-06-02 12:20:00,120.9,121.2,120.9,121.09,20765.0,107.7586,108.026,107.7586,107.928,20765.0
2020-06-02 12:25:00,121.08,121.2,121.08,121.15,6072.0,107.919,108.026,107.919,107.9814,6072.0
2020-06-02 12:30:00,121.1,121.18,121.02,121.14,6238.0,107.9369,108.0082,107.8656,107.9725,6238.0
2020-06-02 12:35:00,121.16,121.37,121.13,121.24,12000.0,107.9904,108.1775,107.9636,108.0617,12000.0
2020-06-02 12:40:00,121.28,121.58,121.27,121.5,23433.0,108.0973,108.3647,108.0884,108.2934,23433.0
2020-06-02 12:45:00,121.5,121.57,121.47,121.53,8419.0,108.2934,108.3558,108.2667,108.3201,8419.0
2020-06-02 12:50:00,121.53,121.72,121.51,121.67,13243.0,108.3201,108.4895,108.3023,108.4449,13243.0
2020-06-02 12:55:00,121.7,121.72,121.53,121.53,6618.0,108.4717,108.4895,108.3201,108.3201,6618.0
2020-06-02 13:00:00,121.52,121.59,121.38,121.44,11955.0,108.3112,108.3736,108.1864,108.2399,11955.0
2020-06-02 13:05:00,121.43,121.69,121.41,121.67,12141.0,108.231,108.4627,108.2132,108.4449,12141.0
2020-06-02 13:10:00,121.67,121.93,121.66,121.9,13318.0,108.4449,108.6767,108.436,108.6499,13318.0
2020-06-02 13:15:00,121.88,121.93,121.79,121.89,6495.0,108.6321,108.6767,108.5519,108.641,6495.0
2020-06-02 13:20:00,121.86,121.98,121.72,121.72,11297.0,108.6143,108.7212,108.4895,108.4895,11297.0
2020-06-02 13:25:00,121.76,121.87,121.71,121.87,6481.0,108.5251,108.6232,108.4806,108.6232,6481.0
2020-06-02 13:30:00,121.89,122.06,121.74,122.06,13884.0,108.641,108.7925,108.5073,108.7925,13884.0
2020-06-02 13:35:00,122.04,122.19,121.99,122.19,12743.0,108.7747,108.9084,108.7301,108.9084,12743.0
2020-06-02 13:40:00,122.18,122.4,122.14,122.39,14557.0,108.8995,109.0956,108.8638,109.0867,14557.0
2020-06-02 13:45:00,122.38,122.4,122.1,122.36,10125.0,109.0777,109.0956,108.8282,109.0599,10125.0
2020-06-02 13:50:00,122.41,122.59,122.38,122.52,20016.0,109.1045,109.2649,109.0777,109.2025,20016.0
2020-06-02 13:55:00,122.53,122.73,122.44,122.73,27624.0,109.2114,109.3897,109.1312,109.3897,27624.0
2020-06-02 14:00:00,122.67,122.95,122.48,122.95,23178.0,109.3362,109.5858,109.1669,109.5858,23178.0
2020-06-02 14:05:00,122.92,122.92,122.41,122.54,22205.0,109.559,109.559,109.1045,109.2204,22205.0
2020-06-02 14:10:00,122.53,122.76,122.51,122.73,19292.0,109.2114,109.4164,109.1936,109.3897,19292.0
2020-06-02 14:15:00,122.77,122.95,122.75,122.94,13474.0,109.4254,109.5858,109.4075,109.5769,13474.0
2020-06-02 14:20:00,122.9,122.95,122.82,122.93,11025.0,109.5412,109.5858,109.4699,109.568,11025.0
2020-06-02 14:25:00,122.91,123.0,122.47,122.53,20727.0,109.5501,109.6304,109.158,109.2114,20727.0
2020-06-02 14:30:00,122.53,122.57,122.16,122.16,13377.0,109.2114,109.2471,108.8817,108.8817,13377.0
2020-06-02 14:35:00,122.16,122.46,122.16,122.4,14978.0,108.8817,109.149,108.8817,109.0956,14978.0
2020-06-02 14:40:00,122.39,122.85,122.37,122.75,15042.0,109.0867,109.4967,109.0688,109.4075,15042.0
2020-06-02 14:45:00,122.75,122.94,122.67,122.67,16428.0,109.4075,109.5769,109.3362,109.3362,16428.0
2020-06-02 14:50:00,122.7,122.86,122.62,122.64,13371.0,109.363,109.5056,109.2917,109.3095,13371.0
2020-06-02 14:55:00,122.6,122.78,122.55,122.64,27183.0,109.2738,109.4343,109.2293,109.3095,27183.0
2020-06-02 15:00:00,122.66,122.74,122.39,122.52,12361.0,109.3273,109.3986,109.0867,109.2025,12361.0
2020-06-02 15:05:00,122.5,122.66,122.41,122.47,12744.0,109.1847,109.3273,109.1045,109.158,12744.0
2020-06-02 15:10:00,122.42,122.52,122.35,122.51,13344.0,109.1134,109.2025,109.051,109.1936,13344.0
2020-06-02 15:15:00,122.51,122.64,122.51,122.62,7806.0,109.1936,109.3095,109.1936,109.2917,7806.0
2020-06-02 15:20:00,122.6,122.69,122.41,122.52,12251.0,109.2738,109.354,109.1045,109.2025,12251.0
2020-06-02 15:25:00,122.54,122.62,122.35,122.58,13181.0,109.2204,109.2917,109.051,109.256,13181.0
2020-06-02 15:30:00,122.61,122.72,122.52,122.68,19033.0,109.2827,109.3808,109.2025,109.3451,19033.0
2020-06-02 15:35:00,122.72,122.92,122.68,122.9,18547.0,109.3808,109.559,109.3451,109.5412,18547.0
2020-06-02 15:40:00,122.9,122.92,122.69,122.72,25381.0,109.5412,109.559,109.354,109.3808,25381.0
2020-06-02 15:45:00,122.67,122.96,122.58,122.96,23172.0,109.3362,109.5947,109.256,109.5947,23172.0
2020-06-02 15:50:00,122.95,123.62,122.95,123.53,109075.0,109.5858,110.183,109.5858,110.1027,109075.0
2020-06-02 15:55:00,123.52,123.91,123.4,123.79,104862.0,110.0938,110.4414,109.9869,110.3345,104862.0
2020-06-03 09:30:00,125.0,127.31,124.76,126.89,144948.0,111.413,113.4719,111.199,113.0975,144948.0
2020-06-03 09:35:00,126.97,127.05,125.68,126.11,51677.0,113.1688,113.2401,112.019,112.4023,51677.0
2020-06-03 09:40:00,126.03,127.05,125.88,127.03,24334.0,112.331,113.2401,112.1973,113.2223,24334.0
2020-06-03 09:45:00,127.1,127.44,126.64,126.81,36617.0,113.2847,113.5877,112.8747,113.0262,36617.0
2020-06-03 09:50:00,126.8,126.91,125.68,125.78,24373.0,113.0173,113.1153,112.019,112.1082,24373.0
2020-06-03 09:55:00,125.82,125.98,125.56,125.74,21333.0,112.1438,112.2864,111.9121,112.0725,21333.0
2020-06-03 10:00:00,125.79,125.97,125.52,125.76,15941.0,112.1171,112.2775,111.8764,112.0903,15941.0
2020-06-03 10:05:00,125.71,126.26,125.7,126.11,15424.0,112.0458,112.536,112.0369,112.4023,15424.0
2020-06-03 10:10:00,126.05,126.05,125.57,125.62,14525.0,112.3488,112.3488,111.921,111.9656,14525.0
2020-06-03 10:15:00,125.72,125.98,125.46,125.89,16244.0,112.0547,112.2864,111.823,112.2062,16244.0
2020-06-03 10:20:00,125.91,126.05,125.72,126.04,16665.0,112.224,112.3488,112.0547,112.3399,16665.0
2020-06-03 10:25:00,126.04,126.45,126.0,126.43,6638.0,112.3399,112.7053,112.3043,112.6875,6638.0
2020-06-03 10:30:00,126.28,126.65,126.17,126.58,8324.0,112.5538,112.8836,112.4558,112.8212,8324.0
2020-06-03 10:35:00,126.54,126.91,126.53,126.91,11565.0,112.7856,113.1153,112.7767,113.1153,11565.0
2020-06-03 10:40:00,126.89,127.36,126.54,127.35,32958.0,113.0975,113.5164,112.7856,113.5075,32958.0
2020-06-03 10:45:00,127.35,127.41,127.05,127.22,18281.0,113.5075,113.561,113.2401,113.3917,18281.0
2020-06-03 10:50:00,127.22,127.88,127.16,127.88,26937.0,113.3917,113.9799,113.3382,113.9799,26937.0
2020-06-03 10:55:00,127.86,128.15,127.6,127.69,39379.0,113.9621,114.2206,113.7303,113.8106,39379.0
2020-06-03 11:00:00,127.65,128.37,127.64,128.04,57651.0,113.7749,114.4167,113.766,114.1225,57651.0
2020-06-03 11:05:00,128.04,128.05,127.59,127.59,16001.0,114.1225,114.1314,113.7214,113.7214,16001.0
2020-06-03 11:10:00,127.5,127.9,127.48,127.8,12212.0,113.6412,113.9977,113.6234,113.9086,12212.0
2020-06-03 11:15:00,127.78,127.92,127.67,127.77,23636.0,113.8908,114.0156,113.7927,113.8819,23636.0
2020-06-03 11:20:00,127.77,127.79,127.53,127.65,12574.0,113.8819,113.8997,113.668,113.7749,12574.0
2020-06-03 11:25:00,127.63,127.67,127.29,127.39,17112.0,113.7571,113.7927,113.454,113.5432,17112.0
2020-06-03 11:30:00,127.38,127.48,126.91,127.34,13194.0,113.5343,113.6234,113.1153,113.4986,13194.0
2020-06-03 11:35:00,127.37,127.5,127.24,127.43,11140.0,113.5253,113.6412,113.4095,113.5788,11140.0
2020-06-03 11:40:00,127.53,127.6,127.1,127.15,12644.0,113.668,113.7303,113.2847,113.3293,12644.0
2020-06-03 11:45:00,127.17,127.36,126.99,127.32,18267.0,113.3471,113.5164,113.1867,113.4808,18267.0
2020-06-03 11:50:00,127.32,127.36,127.04,127.07,10465.0,113.4808,113.5164,113.2312,113.258,10465.0
2020-06-03 11:55:00,127.11,127.26,127.0,127.09,9257.0,113.2936,113.4273,113.1956,113.2758,9257.0
2020-06-03 12:00:00,127.13,127.38,127.03,127.29,12742.0,113.3114,113.5343,113.2223,113.454,12742.0
2020-06-03 12:05:00,127.34,127.41,126.63,126.63,16793.0,113.4986,113.561,112.8658,112.8658,16793.0
2020-06-03 12:10:00,126.68,126.82,126.61,126.63,11863.0,112.9103,113.0351,112.848,112.8658,11863.0
2020-06-03 12:15:00,126.71,126.71,126.28,126.46,19392.0,112.9371,112.9371,112.5538,112.7143,19392.0
2020-06-03 12:20:00,126.49,126.59,126.33,126.47,8239.0,112.741,112.8301,112.5984,112.7232,8239.0
2020-06-03 12:25:00,126.49,126.65,126.36,126.65,5907.0,112.741,112.8836,112.6251,112.8836,5907.0
2020-06-03 12:30:00,126.68,126.69,126.42,126.46,8624.0,112.9103,112.9193,112.6786,112.7143,8624.0
2020-06-03 12:35:00,126.47,126.63,126.43,126.62,8331.0,112.7232,112.8658,112.6875,112.8569,8331.0
2020-06-03 12:40:00,126.63,126.73,126.62,126.69,5959.0,112.8658,112.9549,112.8569,112.9193,5959.0
2020-06-03 12:45:00,126.72,126.94,126.71,126.88,7336.0,112.946,113.1421,112.9371,113.0886,7336.0
2020-06-03 12:50:00,126.92,127.13,126.8,126.83,9295.0,113.1243,113.3114,113.0173,113.044,9295.0
2020-06-03 12:55:00,126.82,126.95,126.8,126.92,3398.0,113.0351,113.151,113.0173,113.1243,3398.0
2020-06-03 13:00:00,126.91,127.21,126.91,127.19,6355.0,113.1153,113.3827,113.1153,113.3649,6355.0
2020-06-03 13:05:00,127.17,127.39,127.11,127.39,9672.0,113.3471,113.5432,113.2936,113.5432,9672.0
2020-06-03 13:10:00,127.37,127.6,127.32,127.59,6158.0,113.5253,113.7303,113.4808,113.7214,6158.0
2020-06-03 13:15:00,127.6,127.65,127.5,127.63,10869.0,113.7303,113.7749,113.6412,113.7571,10869.0
2020-06-03 13:20:00,127.63,127.92,127.63,127.92,11749.0,113.7571,114.0156,113.7571,114.0156,11749.0
2020-06-03 13:25:00,127.88,128.07,127.81,127.94,19553.0,113.9799,114.1493,113.9175,114.0334,19553.0
2020-06-03 13:30:00,127.89,128.0,127.75,128.0,9856.0,113.9888,114.0869,113.864,114.0869,9856.0
2020-06-03 13:35:00,128.0,128.01,127.75,127.81,21161.0,114.0869,114.0958,113.864,113.9175,21161.0
2020-06-03 13:40:00,127.8,128.08,127.78,128.05,13555.0,113.9086,114.1582,113.8908,114.1314,13555.0
2020-06-03 13:45:00,128.05,128.06,127.77,127.78,13096.0,114.1314,114.1403,113.8819,113.8908,13096.0
2020-06-03 13:50:00,127.76,128.0,127.68,127.96,15509.0,113.873,114.0869,113.8017,114.0512,15509.0
2020-06-03 13:55:00,127.98,128.07,127.8,128.0,12357.0,114.069,114.1493,113.9086,114.0869,12357.0
2020-06-03 14:00:00,127.98,128.42,127.9,128.36,24286.0,114.069,114.4612,113.9977,114.4077,24286.0
2020-06-03 14:05:00,128.33,128.5,128.29,128.37,23385.0,114.381,114.5325,114.3453,114.4167,23385.0
2020-06-03 14:10:00,128.4,128.43,128.3,128.34,11351.0,114.4434,114.4701,114.3543,114.3899,11351.0
2020-06-03 14:15:00,128.34,128.36,128.22,128.34,11150.0,114.3899,114.4077,114.283,114.3899,11150.0
2020-06-03 14:20:00,128.38,128.38,128.18,128.34,15190.0,114.4256,114.4256,114.2473,114.3899,15190.0
2020-06-03 14:25:00,128.34,128.37,128.23,128.31,12481.0,114.3899,114.4167,114.2919,114.3632,12481.0
2020-06-03 14:30:00,128.28,128.31,127.91,127.96,15013.0,114.3364,114.3632,114.0067,114.0512,15013.0
2020-06-03 14:35:00,128.0,128.11,127.96,128.01,9066.0,114.0869,114.1849,114.0512,114.0958,9066.0
2020-06-03 14:40:00,127.99,128.11,127.94,128.09,14866.0,114.078,114.1849,114.0334,114.1671,14866.0
2020-06-03 14:45:00,128.11,128.3,128.09,128.14,13003.0,114.1849,114.3543,114.1671,114.2117,13003.0
2020-06-03 14:50:00,128.16,128.31,128.08,128.28,19980.0,114.2295,114.3632,114.1582,114.3364,19980.0
2020-06-03 14:55:00,128.34,128.38,128.19,128.25,11722.0,114.3899,114.4256,114.2562,114.3097,11722.0
2020-06-03 15:00:00,128.2,128.2,127.91,127.99,16343.0,114.2651,114.2651,114.0067,114.078,16343.0
2020-06-03 15:05:00,127.97,128.13,127.94,128.13,12725.0,114.0601,114.2027,114.0334,114.2027,12725.0
2020-06-03 15:10:00,128.14,128.27,128.14,128.19,16890.0,114.2117,114.3275,114.2117,114.2562,16890.0
2020-06-03 15:15:00,128.19,128.27,128.1,128.25,23352.0,114.2562,114.3275,114.176,114.3097,23352.0
2020-06-03 15:20:00,128.25,128.46,128.16,128.42,18961.0,114.3097,114.4969,114.2295,114.4612,18961.0
2020-06-03 15:25:00,128.44,128.45,128.24,128.29,15461.0,114.479,114.488,114.3008,114.3453,15461.0
2020-06-03 15:30:00,128.29,128.29,127.54,127.64,34350.0,114.3453,114.3453,113.6769,113.766,34350.0
2020-06-03 15:35:00,127.66,127.73,127.44,127.68,23955.0,113.7838,113.8462,113.5877,113.8017,23955.0
2020-06-03 15:40:00,127.67,127.67,127.51,127.54,28254.0,113.7927,113.7927,113.6501,113.6769,28254.0
2020-06-03 15:45:00,127.51,127.73,127.42,127.65,22553.0,113.6501,113.8462,113.5699,113.7749,22553.0
2020-06-03 15:50:00,127.66,127.91,127.54,127.65,48440.0,113.7838,114.0067,113.6769,113.7749,48440.0
2020-06-03 15:55:00,127.63,127.63,127.09,127.22,76286.0,113.7571,113.7571,113.2758,113.3917,76286.0
2020-06-04 09:30:00,126.16,127.42,126.16,127.0,105446.0,112.4469,113.5699,112.4469,113.1956,105446.0
2020-06-04 09:35:00,127.02,127.63,126.85,126.98,37799.0,113.2134,113.7571,113.0619,113.1777,37799.0
2020-06-04 09:40:00,127.04,127.29,126.92,127.25,12598.0,113.2312,113.454,113.1243,113.4184,12598.0
2020-06-04 09:45:00,127.18,127.23,126.75,127.15,25237.0,113.356,113.4006,112.9727,113.3293,25237.0
2020-06-04 09:50:00,127.27,127.38,127.09,127.35,27573.0,113.4362,113.5343,113.2758,113.5075,27573.0
2020-06-04 09:55:00,127.39,127.61,127.38,127.51,40060.0,113.5432,113.7393,113.5343,113.6501,40060.0
2020-06-04 10:00:00,127.51,127.7,127.31,127.47,12885.0,113.6501,113.8195,113.4719,113.6145,12885.0
2020-06-04 10:05:00,127.48,127.52,127.04,127.46,14792.0,113.6234,113.659,113.2312,113.6056,14792.0
2020-06-04 10:10:00,127.45,127.61,127.19,127.59,18437.0,113.5967,113.7393,113.3649,113.7214,18437.0
2020-06-04 10:15:00,127.6,127.93,127.6,127.92,16634.0,113.7303,114.0245,113.7303,114.0156,16634.0
2020-06-04 10:20:00,127.9,128.0,127.74,127.91,17103.0,113.9977,114.0869,113.8551,114.0067,17103.0
2020-06-04 10:25:00,127.89,128.0,127.82,127.97,8610.0,113.9888,114.0869,113.9264,114.0601,8610.0
2020-06-04 10:30:00,128.04,128.73,127.94,128.68,24652.0,114.1225,114.7375,114.0334,114.693,24652.0
2020-06-04 10:35:00,128.69,128.77,128.11,128.3,10923.0,114.7019,114.7732,114.1849,114.3543,10923.0
2020-06-04 10:40:00,128.19,128.3,127.9,127.97,12501.0,114.2562,114.3543,113.9977,114.0601,12501.0
2020-06-04 10:45:00,128.01,128.07,127.8,127.99,13562.0,114.0958,114.1493,113.9086,114.078,13562.0
2020-06-04 10:50:00,127.95,128.43,127.81,128.43,13167.0,114.0423,114.4701,113.9175,114.4701,13167.0
2020-06-04 10:55:00,128.44,128.58,128.21,128.31,15803.0,114.479,114.6038,114.274,114.3632,15803.0
2020-06-04 11:00:00,128.31,128.45,128.19,128.31,10494.0,114.3632,114.488,114.2562,114.3632,10494.0
2020-06-04 11:05:00,128.32,128.32,127.84,127.84,8710.0,114.3721,114.3721,113.9443,113.9443,8710.0
2020-06-04 11:10:00,127.86,127.86,126.9,127.01,34128.0,113.9621,113.9621,113.1064,113.2045,34128.0
2020-06-04 11:15:00,126.97,127.06,126.39,126.6,28822.0,113.1688,113.249,112.6519,112.839,28822.0
2020-06-04 11:20:00,126.67,126.99,126.61,126.9,12784.0,112.9014,113.1867,112.848,113.1064,12784.0
2020-06-04 11:25:00,126.68,126.86,126.62,126.75,21224.0,112.9103,113.0708,112.8569,112.9727,21224.0
2020-06-04 11:30:00,126.74,127.03,126.6,126.97,11671.0,112.9638,113.2223,112.839,113.1688,11671.0
2020-06-04 11:35:00,127.0,127.04,126.76,126.95,11550.0,113.1956,113.2312,112.9817,113.151,11550.0
2020-06-04 11:40:00,126.94,126.97,126.47,126.59,6061.0,113.1421,113.1688,112.7232,112.8301,6061.0
2020-06-04 11:45:00,126.56,126.68,126.41,126.49,9087.0,112.8034,112.9103,112.6697,112.741,9087.0
2020-06-04 11:50:00,126.44,126.63,126.29,126.43,28274.0,112.6964,112.8658,112.5627,112.6875,28274.0
2020-06-04 11:55:00,126.44,126.6,126.37,126.38,9638.0,112.6964,112.839,112.634,112.643,9638.0
2020-06-04 12:00:00,126.36,126.41,126.17,126.3,11322.0,112.6251,112.6697,112.4558,112.5717,11322.0
2020-06-04 12:05:00,126.31,126.77,126.25,126.75,9032.0,112.5806,112.9906,112.5271,112.9727,9032.0
2020-06-04 12:10:00,126.76,126.99,126.64,126.86,16021.0,112.9817,113.1867,112.8747,113.0708,16021.0
2020-06-04 12:15:00,126.83,127.0,126.72,126.99,7750.0,113.044,113.1956,112.946,113.1867,7750.0
2020-06-04 12:20:00,126.96,127.3,126.96,127.04,12565.0,113.1599,113.463,113.1599,113.2312,12565.0
2020-06-04 12:25:00,127.05,127.15,126.86,126.89,12148.0,113.2401,113.3293,113.0708,113.0975,12148.0
2020-06-04 12:30:00,126.93,126.93,126.62,126.84,17112.0,113.1332,113.1332,112.8569,113.053,17112.0
2020-06-04 12:35:00,126.88,127.07,126.88,126.92,8710.0,113.0886,113.258,113.0886,113.1243,8710.0
2020-06-04 12:40:00,126.87,127.02,126.83,126.85,14307.0,113.0797,113.2134,113.044,113.0619,14307.0
2020-06-04 12:45:00,126.85,126.86,126.67,126.78,11468.0,113.0619,113.0708,112.9014,112.9995,11468.0
2020-06-04 12:50:00,126.78,126.84,126.63,126.84,8547.0,112.9995,113.053,112.8658,113.053,8547.0
2020-06-04 12:55:00,126.84,126.88,126.62,126.7,8299.0,113.053,113.0886,112.8569,112.9282,8299.0
2020-06-04 13:00:00,126.67,126.72,126.6,126.68,10774.0,112.9014,112.946,112.839,112.9103,10774.0
2020-06-04 13:05:00,126.65,126.76,126.6,126.71,12727.0,112.8836,112.9817,112.839,112.9371,12727.0
2020-06-04 13:10:00,126.65,126.71,126.46,126.63,37334.0,112.8836,112.9371,112.7143,112.8658,37334.0
2020-06-04 13:15:00,126.6,127.03,126.59,126.9,10745.0,112.839,113.2223,112.8301,113.1064,10745.0
2020-06-04 13:20:00,126.87,126.95,126.75,126.8,4300.0,113.0797,113.151,112.9727,113.0173,4300.0
2020-06-04 13:25:00,126.84,126.96,126.84,126.85,6444.0,113.053,113.1599,113.053,113.0619,6444.0
2020-06-04 13:30:00,126.93,127.15,126.93,127.11,9325.0,113.1332,113.3293,113.1332,113.2936,9325.0
2020-06-04 13:35:00,127.09,127.32,126.98,127.32,4845.0,113.2758,113.4808,113.1777,113.4808,4845.0
2020-06-04 13:40:00,127.33,127.64,127.3,127.61,7395.0,113.4897,113.766,113.463,113.7393,7395.0
2020-06-04 13:45:00,127.65,127.8,127.58,127.73,9797.0,113.7749,113.9086,113.7125,113.8462,9797.0
2020-06-04 13:50:00,127.75,127.9,127.7,127.81,9542.0,113.864,113.9977,113.8195,113.9175,9542.0
2020-06-04 13:55:00,127.75,128.03,127.74,128.01,17857.0,113.864,114.1136,113.8551,114.0958,17857.0
2020-06-04 14:00:00,128.03,128.24,127.92,128.08,12812.0,114.1136,114.3008,114.0156,114.1582,12812.0
2020-06-04 14:05:00,128.05,128.09,127.89,128.03,13402.0,114.1314,114.1671,113.9888,114.1136,13402.0
2020-06-04 14:10:00,128.07,128.28,128.02,128.28,10953.0,114.1493,114.3364,114.1047,114.3364,10953.0
2020-06-04 14:15:00,128.29,128.37,128.15,128.34,11170.0,114.3453,114.4167,114.2206,114.3899,11170.0
2020-06-04 14:20:00,128.33,128.66,128.31,128.49,31003.0,114.381,114.6751,114.3632,114.5236,31003.0
2020-06-04 14:25:00,128.46,128.53,128.37,128.47,13553.0,114.4969,114.5593,114.4167,114.5058,13553.0
2020-06-04 14:30:00,128.49,128.52,128.16,128.29,23784.0,114.5236,114.5503,114.2295,114.3453,23784.0
2020-06-04 14:35:00,128.22,128.39,128.2,128.28,11109.0,114.283,114.4345,114.2651,114.3364,11109.0
2020-06-04 14:40:00,128.29,128.29,128.14,128.26,11663.0,114.3453,114.3453,114.2117,114.3186,11663.0
2020-06-04 14:45:00,128.27,128.34,128.2,128.33,7846.0,114.3275,114.3899,114.2651,114.381,7846.0
2020-06-04 14:50:00,128.31,128.4,128.27,128.33,9346.0,114.3632,114.4434,114.3275,114.381,9346.0
2020-06-04 14:55:00,128.33,128.33,127.87,127.87,43552.0,114.381,114.381,113.971,113.971,43552.0
2020-06-04 15:00:00,127.87,128.15,127.86,128.14,13769.0,113.971,114.2206,113.9621,114.2117,13769.0
2020-06-04 15:05:00,128.09,128.18,127.72,127.76,27591.0,114.1671,114.2473,113.8373,113.873,27591.0
2020-06-04 15:10:00,127.79,127.84,127.61,127.62,16264.0,113.8997,113.9443,113.7393,113.7482,16264.0
2020-06-04 15:15:00,127.61,127.75,127.38,127.72,22962.0,113.7393,113.864,113.5343,113.8373,22962.0
2020-06-04 15:20:00,127.7,127.84,127.69,127.78,25293.0,113.8195,113.9443,113.8106,113.8908,25293.0
2020-06-04 15:25:00,127.82,127.88,127.51,127.53,19651.0,113.9264,113.9799,113.6501,113.668,19651.0
2020-06-04 15:30:00,127.56,127.86,127.51,127.86,24346.0,113.6947,113.9621,113.6501,113.9621,24346.0
2020-06-04 15:35:00,127.85,128.01,127.71,127.8,23551.0,113.9532,114.0958,113.8284,113.9086,23551.0
2020-06-04 15:40:00,127.77,127.98,127.73,127.87,18095.0,113.8819,114.069,113.8462,113.971,18095.0
2020-06-04 15:45:00,127.85,128.11,127.78,128.05,10502.0,113.9532,114.1849,113.8908,114.1314,10502.0
2020-06-04 15:50:00,128.05,128.5,127.82,128.5,49396.0,114.1314,114.5325,113.9264,114.5325,49396.0
2020-06-04 15:55:00,128.45,128.7,128.43,128.69,86519.0,114.488,114.7108,114.4701,114.7019,86519.0
2020-06-05 09:30:00,130.61,132.26,130.5,132.26,104057.0,116.4132,117.8838,116.3151,117.8838,104057.0
2020-06-05 09:35:00,132.28,133.8,132.21,133.44,89060.0,117.9016,119.2564,117.8393,118.9356,89060.0
2020-06-05 09:40:00,133.54,133.62,132.9,133.5,49849.0,119.0247,119.096,118.4543,118.989,49849.0
2020-06-05 09:45:00,133.39,133.41,132.29,132.49,27959.0,118.891,118.9088,117.9106,118.0888,27959.0
2020-06-05 09:50:00,132.47,133.07,132.39,132.93,35059.0,118.071,118.6058,117.9997,118.481,35059.0
2020-06-05 09:55:00,132.96,132.96,132.45,132.76,29633.0,118.5077,118.5077,118.0532,118.3295,29633.0
2020-06-05 10:00:00,132.8,133.44,132.63,133.23,28649.0,118.3651,118.9356,118.2136,118.7484,28649.0
2020-06-05 10:05:00,133.27,133.81,133.23,133.64,34796.0,118.784,119.2653,118.7484,119.1138,34796.0
2020-06-05 10:10:00,133.72,133.95,133.42,133.78,27488.0,119.1851,119.3901,118.9177,119.2386,27488.0
2020-06-05 10:15:00,133.78,133.81,133.35,133.73,42282.0,119.2386,119.2653,118.8553,119.194,42282.0
2020-06-05 10:20:00,133.8,133.97,133.44,133.67,26575.0,119.2564,119.408,118.9356,119.1406,26575.0
2020-06-05 10:25:00,133.69,133.91,133.34,133.62,26642.0,119.1584,119.3545,118.8464,119.096,26642.0
2020-06-05 10:30:00,133.64,133.73,133.31,133.4,18036.0,119.1138,119.194,118.8197,118.8999,18036.0
2020-06-05 10:35:00,133.51,133.99,133.44,133.86,26947.0,118.998,119.4258,118.9356,119.3099,26947.0
2020-06-05 10:40:00,133.72,134.19,133.71,133.91,28621.0,119.1851,119.604,119.1762,119.3545,28621.0
2020-06-05 10:45:00,133.9,134.13,133.8,133.89,12854.0,119.3456,119.5506,119.2564,119.3366,12854.0
2020-06-05 10:50:00,133.85,134.1,133.48,134.1,20242.0,119.301,119.5238,118.9712,119.5238,20242.0
2020-06-05 10:55:00,134.09,134.68,134.09,134.68,22167.0,119.5149,120.0408,119.5149,120.0408,22167.0
2020-06-05 11:00:00,134.67,135.33,134.67,135.26,58112.0,120.0319,120.6201,120.0319,120.5577,58112.0
2020-06-05 11:05:00,135.24,135.49,135.09,135.18,26220.0,120.5399,120.7627,120.4062,120.4864,26220.0
2020-06-05 11:10:00,135.21,135.5,135.1,135.24,30290.0,120.5132,120.7716,120.4151,120.5399,30290.0
2020-06-05 11:15:00,135.23,135.3,134.97,135.28,15569.0,120.531,120.5934,120.2993,120.5756,15569.0
2020-06-05 11:20:00,135.29,136.08,135.22,135.93,29745.0,120.5845,121.2886,120.5221,121.1549,29745.0
2020-06-05 11:25:00,135.96,136.07,135.73,135.8,31170.0,121.1816,121.2797,120.9766,121.039,31170.0
2020-06-05 11:30:00,135.78,135.93,135.57,135.85,21102.0,121.0212,121.1549,120.834,121.0836,21102.0
2020-06-05 11:35:00,135.86,136.07,135.82,136.01,21433.0,121.0925,121.2797,121.0569,121.2262,21433.0
2020-06-05 11:40:00,136.01,136.43,135.92,136.37,44153.0,121.2262,121.6006,121.146,121.5471,44153.0
2020-06-05 11:45:00,136.4,136.77,136.32,136.75,35826.0,121.5738,121.9036,121.5025,121.8858,35826.0
2020-06-05 11:50:00,136.74,137.35,136.71,137.16,65491.0,121.8769,122.4206,121.8501,122.2512,65491.0
2020-06-05 11:55:00,137.13,137.39,136.92,137.01,63251.0,122.2245,122.4562,122.0373,122.1175,63251.0
2020-06-05 12:00:00,137.01,137.13,136.75,137.01,26437.0,122.1175,122.2245,121.8858,122.1175,26437.0
2020-06-05 12:05:00,137.0,137.34,137.0,137.31,35395.0,122.1086,122.4116,122.1086,122.3849,35395.0
2020-06-05 12:10:00,137.31,137.6,137.31,137.41,20890.0,122.3849,122.6434,122.3849,122.474,20890.0
2020-06-05 12:15:00,137.44,137.59,136.87,137.05,34170.0,122.5008,122.6345,121.9927,122.1532,34170.0
2020-06-05 12:20:00,137.05,137.37,137.05,137.28,28567.0,122.1532,122.4384,122.1532,122.3582,28567.0
2020-06-05 12:25:00,137.27,137.55,137.06,137.49,45930.0,122.3493,122.5988,122.1621,122.5453,45930.0
2020-06-05 12:30:00,137.49,137.69,136.95,136.96,45789.0,122.5453,122.7236,122.064,122.0729,45789.0
2020-06-05 12:35:00,136.99,137.24,136.76,137.2,32109.0,122.0997,122.3225,121.8947,122.2869,32109.0
2020-06-05 12:40:00,137.21,137.24,136.78,136.78,44796.0,122.2958,122.3225,121.9125,121.9125,44796.0
2020-06-05 12:45:00,136.78,137.01,136.65,136.75,17204.0,121.9125,122.1175,121.7966,121.8858,17204.0
2020-06-05 12:50:00,136.73,136.8,136.45,136.54,17704.0,121.8679,121.9303,121.6184,121.6986,17704.0
2020-06-05 12:55:00,136.53,136.64,136.47,136.57,10147.0,121.6897,121.7877,121.6362,121.7253,10147.0
2020-06-05 13:00:00,136.54,136.64,136.21,136.34,15013.0,121.6986,121.7877,121.4045,121.5203,15013.0
2020-06-05 13:05:00,136.3,136.5,136.21,136.22,19015.0,121.4847,121.6629,121.4045,121.4134,19015.0
2020-06-05 13:10:00,136.25,136.32,135.7,135.7,16854.0,121.4401,121.5025,120.9499,120.9499,16854.0
2020-06-05 13:15:00,135.67,135.7,135.24,135.37,53450.0,120.9232,120.9499,120.5399,120.6558,53450.0
2020-06-05 13:20:00,135.38,135.93,135.26,135.76,16805.0,120.6647,121.1549,120.5577,121.0034,16805.0
2020-06-05 13:25:00,135.78,136.1,135.72,136.09,19346.0,121.0212,121.3064,120.9677,121.2975,19346.0
2020-06-05 13:30:00,136.11,136.49,135.96,136.42,20768.0,121.3153,121.654,121.1816,121.5916,20768.0
2020-06-05 13:35:00,136.45,136.6,136.4,136.58,21822.0,121.6184,121.7521,121.5738,121.7343,21822.0
2020-06-05 13:40:00,136.58,136.72,136.42,136.69,17168.0,121.7343,121.859,121.5916,121.8323,17168.0
2020-06-05 13:45:00,136.66,136.81,136.51,136.64,18692.0,121.8056,121.9393,121.6719,121.7877,18692.0
2020-06-05 13:50:00,136.61,136.75,136.57,136.69,15388.0,121.761,121.8858,121.7253,121.8323,15388.0
2020-06-05 13:55:00,136.72,137.0,136.64,136.93,18982.0,121.859,122.1086,121.7877,122.0462,18982.0
2020-06-05 14:00:00,136.89,137.25,136.84,137.24,20917.0,122.0106,122.3314,121.966,122.3225,20917.0
2020-06-05 14:05:00,137.18,137.34,137.03,137.19,28659.0,122.269,122.4116,122.1353,122.2779,28659.0
2020-06-05 14:10:00,137.27,137.4,137.24,137.34,18787.0,122.3493,122.4651,122.3225,122.4116,18787.0
2020-06-05 14:15:00,137.33,137.48,137.19,137.44,26450.0,122.4027,122.5364,122.2779,122.5008,26450.0
2020-06-05 14:20:00,137.47,137.85,137.38,137.85,29997.0,122.5275,122.8662,122.4473,122.8662,29997.0
2020-06-05 14:25:00,137.83,137.85,137.67,137.75,25756.0,122.8484,122.8662,122.7058,122.7771,25756.0
2020-06-05 14:30:00,137.75,137.85,137.16,137.16,34542.0,122.7771,122.8662,122.2512,122.2512,34542.0
2020-06-05 14:35:00,137.27,137.48,136.91,137.45,29180.0,122.3493,122.5364,122.0284,122.5097,29180.0
2020-06-05 14:40:00,137.5,137.73,137.46,137.67,25100.0,122.5543,122.7593,122.5186,122.7058,25100.0
2020-06-05 14:45:00,137.67,137.87,137.6,137.72,24299.0,122.7058,122.884,122.6434,122.7503,24299.0
2020-06-05 14:50:00,137.66,137.88,137.64,137.72,21068.0,122.6969,122.8929,122.679,122.7503,21068.0
2020-06-05 14:55:00,137.74,137.85,137.09,137.09,31038.0,122.7682,122.8662,122.1888,122.1888,31038.0
2020-06-05 15:00:00,137.12,137.19,136.88,137.0,17480.0,122.2156,122.2779,122.0016,122.1086,17480.0
2020-06-05 15:05:00,137.01,137.04,136.53,136.59,37489.0,122.1175,122.1443,121.6897,121.7432,37489.0
2020-06-05 15:10:00,136.59,136.91,136.5,136.81,34024.0,121.7432,122.0284,121.6629,121.9393,34024.0
2020-06-05 15:15:00,136.81,136.99,136.59,136.87,19123.0,121.9393,122.0997,121.7432,121.9927,19123.0
2020-06-05 15:20:00,136.87,137.07,136.78,136.93,33467.0,121.9927,122.171,121.9125,122.0462,33467.0
2020-06-05 15:25:00,136.96,137.22,136.9,137.03,26249.0,122.0729,122.3047,122.0195,122.1353,26249.0
2020-06-05 15:30:00,137.04,137.12,136.82,136.87,37141.0,122.1443,122.2156,121.9482,121.9927,37141.0
2020-06-05 15:35:00,136.87,137.19,136.73,137.0,37882.0,121.9927,122.2779,121.8679,122.1086,37882.0
2020-06-05 15:40:00,136.96,136.98,136.6,136.77,50192.0,122.0729,122.0908,121.7521,121.9036,50192.0
2020-06-05 15:45:00,136.75,136.75,136.22,136.28,50506.0,121.8858,121.8858,121.4134,121.4669,50506.0
2020-06-05 15:50:00,136.33,136.65,135.85,136.19,77190.0,121.5114,121.7966,121.0836,121.3866,77190.0
2020-06-05 15:55:00,136.18,136.3,135.74,136.07,121249.0,121.3777,121.4847,120.9856,121.2797,121249.0
2020-06-08 09:30:00,137.04,138.22,136.64,137.34,127474.0,122.1443,123.196,121.7877,122.4116,127474.0
2020-06-08 09:35:00,137.22,137.71,136.6,136.71,26801.0,122.3047,122.7414,121.7521,121.8501,26801.0
2020-06-08 09:40:00,136.78,136.8,135.89,136.29,49867.0,121.9125,121.9303,121.1193,121.4758,49867.0
2020-06-08 09:45:00,136.22,136.27,135.01,135.42,50398.0,121.4134,121.4579,120.3349,120.7003,50398.0
2020-06-08 09:50:00,135.37,135.44,134.81,135.21,31328.0,120.6558,120.7182,120.1566,120.5132,31328.0
2020-06-08 09:55:00,135.17,135.3,134.92,135.11,13188.0,120.4775,120.5934,120.2547,120.424,13188.0
2020-06-08 10:00:00,135.08,135.08,134.11,134.18,24996.0,120.3973,120.3973,119.5327,119.5951,24996.0
2020-06-08 10:05:00,134.17,134.19,133.53,133.56,29499.0,119.5862,119.604,119.0158,119.0425,29499.0
2020-06-08 10:10:00,133.53,133.69,133.11,133.39,66089.0,119.0158,119.1584,118.6414,118.891,66089.0
2020-06-08 10:15:00,133.37,133.37,132.76,133.32,47101.0,118.8732,118.8732,118.3295,118.8286,47101.0
2020-06-08 10:20:00,133.21,134.16,133.2,134.13,20990.0,118.7306,119.5773,118.7216,119.5506,20990.0
2020-06-08 10:25:00,134.1,134.1,133.25,133.4,22373.0,119.5238,119.5238,118.7662,118.8999,22373.0
2020-06-08 10:30:00,133.35,133.51,133.23,133.5,6975.0,118.8553,118.998,118.7484,118.989,6975.0
2020-06-08 10:35:00,133.53,133.85,133.46,133.71,7850.0,119.0158,119.301,118.9534,119.1762,7850.0
2020-06-08 10:40:00,133.67,134.45,133.66,134.4,10183.0,119.1406,119.8358,119.1316,119.7912,10183.0
2020-06-08 10:45:00,134.47,134.57,134.27,134.5,14923.0,119.8536,119.9427,119.6753,119.8803,14923.0
2020-06-08 10:50:00,134.52,134.71,134.42,134.68,16204.0,119.8982,120.0675,119.809,120.0408,16204.0
2020-06-08 10:55:00,134.65,134.69,134.24,134.42,11212.0,120.014,120.0497,119.6486,119.809,11212.0
2020-06-08 11:00:00,134.43,134.8,134.43,134.8,8799.0,119.818,120.1477,119.818,120.1477,8799.0
2020-06-08 11:05:00,134.8,134.93,134.66,134.7,6726.0,120.1477,120.2636,120.023,120.0586,6726.0
2020-06-08 11:10:00,134.67,134.97,134.66,134.92,18049.0,120.0319,120.2993,120.023,120.2547,18049.0
2020-06-08 11:15:00,134.86,135.06,134.85,134.99,19868.0,120.2012,120.3795,120.1923,120.3171,19868.0
2020-06-08 11:20:00,134.95,135.22,134.9,135.1,14773.0,120.2814,120.5221,120.2369,120.4151,14773.0
2020-06-08 11:25:00,135.12,135.2,134.89,135.04,15682.0,120.433,120.5043,120.228,120.3616,15682.0
2020-06-08 11:30:00,135.0,135.0,134.53,134.89,23239.0,120.326,120.326,119.9071,120.228,23239.0
2020-06-08 11:35:00,134.95,135.0,134.41,134.44,22466.0,120.2814,120.326,119.8001,119.8269,22466.0
2020-06-08 11:40:00,134.48,134.57,134.05,134.11,8581.0,119.8625,119.9427,119.4793,119.5327,8581.0
2020-06-08 11:45:00,134.11,134.39,134.11,134.39,13856.0,119.5327,119.7823,119.5327,119.7823,13856.0
2020-06-08 11:50:00,134.38,134.49,134.15,134.19,9685.0,119.7734,119.8714,119.5684,119.604,9685.0
2020-06-08 11:55:00,134.19,134.71,134.19,134.47,10226.0,119.604,120.0675,119.604,119.8536,10226.0
2020-06-08 12:00:00,134.48,134.58,134.19,134.23,7978.0,119.8625,119.9516,119.604,119.6397,7978.0
2020-06-08 12:05:00,134.15,134.25,134.06,134.22,8907.0,119.5684,119.6575,119.4882,119.6308,8907.0
2020-06-08 12:10:00,134.24,134.37,133.9,133.93,13329.0,119.6486,119.7645,119.3456,119.3723,13329.0
2020-06-08 12:15:00,133.96,134.1,133.91,134.03,9265.0,119.399,119.5238,119.3545,119.4614,9265.0
2020-06-08 12:20:00,134.02,134.31,134.02,134.31,5242.0,119.4525,119.711,119.4525,119.711,5242.0
2020-06-08 12:25:00,134.26,134.38,134.17,134.17,7420.0,119.6664,119.7734,119.5862,119.5862,7420.0
2020-06-08 12:30:00,134.18,134.26,134.04,134.07,7025.0,119.5951,119.6664,119.4703,119.4971,7025.0
2020-06-08 12:35:00,134.08,134.1,133.77,133.84,8259.0,119.506,119.5238,119.2297,119.2921,8259.0
2020-06-08 12:40:00,133.88,134.07,133.85,134.0,5974.0,119.3277,119.4971,119.301,119.4347,5974.0
2020-06-08 12:45:00,134.0,134.06,133.9,133.93,17623.0,119.4347,119.4882,119.3456,119.3723,17623.0
2020-06-08 12:50:00,133.93,133.96,133.62,133.73,18024.0,119.3723,119.399,119.096,119.194,18024.0
2020-06-08 12:55:00,133.74,133.82,133.65,133.69,29557.0,119.203,119.2743,119.1227,119.1584,29557.0
2020-06-08 13:00:00,133.72,133.75,133.38,133.45,16368.0,119.1851,119.2119,118.8821,118.9445,16368.0
2020-06-08 13:05:00,133.44,133.6,133.0,133.45,162029.0,118.9356,119.0782,118.5434,118.9445,162029.0
2020-06-08 13:10:00,133.4,133.59,133.36,133.56,8848.0,118.8999,119.0693,118.8643,119.0425,8848.0
2020-06-08 13:15:00,133.51,133.79,133.45,133.72,31736.0,118.998,119.2475,118.9445,119.1851,31736.0
2020-06-08 13:20:00,133.65,133.73,133.58,133.66,11188.0,119.1227,119.194,119.0603,119.1316,11188.0
2020-06-08 13:25:00,133.63,133.71,133.53,133.54,10523.0,119.1049,119.1762,119.0158,119.0247,10523.0
2020-06-08 13:30:00,133.55,133.55,133.05,133.28,29319.0,119.0336,119.0336,118.588,118.793,29319.0
2020-06-08 13:35:00,133.29,133.59,133.17,133.56,17160.0,118.8019,119.0693,118.6949,119.0425,17160.0
2020-06-08 13:40:00,133.64,133.67,133.1,133.23,20179.0,119.1138,119.1406,118.6325,118.7484,20179.0
2020-06-08 13:45:00,133.16,133.39,133.16,133.37,12322.0,118.686,118.891,118.686,118.8732,12322.0
2020-06-08 13:50:00,133.39,133.64,133.35,133.58,32359.0,118.891,119.1138,118.8553,119.0603,32359.0
2020-06-08 13:55:00,133.6,133.77,133.52,133.69,26052.0,119.0782,119.2297,119.0069,119.1584,26052.0
2020-06-08 14:00:00,133.67,134.07,133.64,134.0,24685.0,119.1406,119.4971,119.1138,119.4347,24685.0
2020-06-08 14:05:00,133.96,134.0,133.92,134.0,18740.0,119.399,119.4347,119.3634,119.4347,18740.0
2020-06-08 14:10:00,134.0,134.08,133.98,134.03,10931.0,119.4347,119.506,119.4169,119.4614,10931.0
2020-06-08 14:15:00,134.05,134.29,134.05,134.23,10118.0,119.4793,119.6932,119.4793,119.6397,10118.0
2020-06-08 14:20:00,134.26,134.5,134.21,134.48,16307.0,119.6664,119.8803,119.6219,119.8625,16307.0
2020-06-08 14:25:00,134.46,134.86,134.46,134.84,20950.0,119.8447,120.2012,119.8447,120.1834,20950.0
2020-06-08 14:30:00,134.82,134.85,134.46,134.53,14751.0,120.1656,120.1923,119.8447,119.9071,14751.0
2020-06-08 14:35:00,134.51,134.76,134.42,134.56,15362.0,119.8893,120.1121,119.809,119.9338,15362.0
2020-06-08 14:40:00,134.58,134.65,134.34,134.37,8587.0,119.9516,120.014,119.7377,119.7645,8587.0
2020-06-08 14:45:00,134.38,134.39,134.22,134.26,10370.0,119.7734,119.7823,119.6308,119.6664,10370.0
2020-06-08 14:50:00,134.24,134.33,134.05,134.08,7301.0,119.6486,119.7288,119.4793,119.506,7301.0
2020-06-08 14:55:00,134.06,134.28,134.06,134.14,10308.0,119.4882,119.6843,119.4882,119.5595,10308.0
2020-06-08 15:00:00,134.11,134.14,133.66,133.7,26257.0,119.5327,119.5595,119.1316,119.1673,26257.0
2020-06-08 15:05:00,133.69,134.07,133.69,134.01,12726.0,119.1584,119.4971,119.1584,119.4436,12726.0
2020-06-08 15:10:00,134.02,134.02,133.84,133.92,13321.0,119.4525,119.4525,119.2921,119.3634,13321.0
2020-06-08 15:15:00,133.9,134.07,133.85,134.07,10040.0,119.3456,119.4971,119.301,119.4971,10040.0
2020-06-08 15:20:00,134.08,134.27,134.03,134.22,12527.0,119.506,119.6753,119.4614,119.6308,12527.0
2020-06-08 15:25:00,134.25,134.4,134.22,134.39,16983.0,119.6575,119.7912,119.6308,119.7823,16983.0
2020-06-08 15:30:00,134.4,134.57,134.4,134.49,18306.0,119.7912,119.9427,119.7912,119.8714,18306.0
2020-06-08 15:35:00,134.47,134.51,134.25,134.44,21106.0,119.8536,119.8893,119.6575,119.8269,21106.0
2020-06-08 15:40:00,134.43,134.59,134.42,134.52,33782.0,119.818,119.9606,119.809,119.8982,33782.0
2020-06-08 15:45:00,134.5,134.6,134.23,134.5,27004.0,119.8803,119.9695,119.6397,119.8803,27004.0
2020-06-08 15:50:00,134.51,134.85,134.47,134.56,59524.0,119.8893,120.1923,119.8536,119.9338,59524.0
2020-06-08 15:55:00,134.55,134.83,134.53,134.73,73373.0,119.9249,120.1745,119.9071,120.0853,73373.0
2020-06-09 09:30:00,133.53,133.82,132.11,132.18,81281.0,119.0158,119.2743,117.7501,117.8125,81281.0
2020-06-09 09:35:00,132.36,132.95,132.18,132.52,33318.0,117.973,118.4988,117.8125,118.1156,33318.0
2020-06-09 09:40:00,132.69,133.2,132.47,132.73,27311.0,118.2671,118.7216,118.071,118.3027,27311.0
2020-06-09 09:45:00,132.73,133.33,132.56,133.02,68090.0,118.3027,118.8375,118.1512,118.5612,68090.0
2020-06-09 09:50:00,132.91,133.6,132.75,133.58,46706.0,118.4632,119.0782,118.3206,119.0603,46706.0
2020-06-09 09:55:00,133.56,134.4,133.56,133.91,26930.0,119.0425,119.7912,119.0425,119.3545,26930.0
2020-06-09 10:00:00,134.13,134.47,133.8,134.39,23185.0,119.5506,119.8536,119.2564,119.7823,23185.0
2020-06-09 10:05:00,134.29,134.29,133.36,133.49,33201.0,119.6932,119.6932,118.8643,118.9801,33201.0
2020-06-09 10:10:00,133.49,133.54,132.75,133.0,30635.0,118.9801,119.0247,118.3206,118.5434,30635.0
2020-06-09 10:15:00,132.9,133.3,132.67,133.2,21169.0,118.4543,118.8108,118.2493,118.7216,21169.0
2020-06-09 10:20:00,133.2,133.94,133.1,133.86,29985.0,118.7216,119.3812,118.6325,119.3099,29985.0
2020-06-09 10:25:00,133.96,134.17,133.08,133.08,31264.0,119.399,119.5862,118.6147,118.6147,31264.0
2020-06-09 10:30:00,133.08,133.24,132.77,133.24,18405.0,118.6147,118.7573,118.3384,118.7573,18405.0
2020-06-09 10:35:00,133.25,133.56,133.17,133.48,24123.0,118.7662,119.0425,118.6949,118.9712,24123.0
2020-06-09 10:40:00,133.56,133.76,133.48,133.58,12295.0,119.0425,119.2208,118.9712,119.0603,12295.0
2020-06-09 10:45:00,133.58,133.77,133.52,133.72,29592.0,119.0603,119.2297,119.0069,119.1851,29592.0
2020-06-09 10:50:00,133.72,133.94,133.43,133.85,28930.0,119.1851,119.3812,118.9266,119.301,28930.0
2020-06-09 10:55:00,133.85,134.24,133.77,134.02,26515.0,119.301,119.6486,119.2297,119.4525,26515.0
2020-06-09 11:00:00,133.97,134.08,133.68,134.08,10500.0,119.408,119.506,119.1495,119.506,10500.0
2020-06-09 11:05:00,134.1,134.18,133.81,133.98,11486.0,119.5238,119.5951,119.2653,119.4169,11486.0
2020-06-09 11:10:00,134.0,134.03,133.4,133.45,11861.0,119.4347,119.4614,118.8999,118.9445,11861.0
2020-06-09 11:15:00,133.5,133.55,133.21,133.51,12734.0,118.989,119.0336,118.7306,118.998,12734.0
2020-06-09 11:20:00,133.6,134.31,133.59,134.19,10340.0,119.0782,119.711,119.0693,119.604,10340.0
2020-06-09 11:25:00,134.16,134.26,133.73,133.77,8628.0,119.5773,119.6664,119.194,119.2297,8628.0
2020-06-09 11:30:00,133.74,134.03,133.68,133.84,9476.0,119.203,119.4614,119.1495,119.2921,9476.0
2020-06-09 11:35:00,133.84,133.97,133.41,133.44,9702.0,119.2921,119.408,118.9088,118.9356,9702.0
2020-06-09 11:40:00,133.42,133.6,133.37,133.6,9214.0,118.9177,119.0782,118.8732,119.0782,9214.0
2020-06-09 11:45:00,133.63,133.71,133.27,133.34,5137.0,119.1049,119.1762,118.784,118.8464,5137.0
2020-06-09 11:50:00,133.32,133.53,133.28,133.34,5743.0,118.8286,119.0158,118.793,118.8464,5743.0
2020-06-09 11:55:00,133.35,133.49,133.11,133.26,8597.0,118.8553,118.9801,118.6414,118.7751,8597.0
2020-06-09 12:00:00,133.22,133.35,133.17,133.34,6084.0,118.7395,118.8553,118.6949,118.8464,6084.0
2020-06-09 12:05:00,133.34,134.05,133.32,134.05,9203.0,118.8464,119.4793,118.8286,119.4793,9203.0
2020-06-09 12:10:00,134.09,134.23,134.02,134.17,8133.0,119.5149,119.6397,119.4525,119.5862,8133.0
2020-06-09 12:15:00,134.23,134.39,134.13,134.35,12177.0,119.6397,119.7823,119.5506,119.7466,12177.0
2020-06-09 12:20:00,134.39,134.4,134.24,134.25,3741.0,119.7823,119.7912,119.6486,119.6575,3741.0
2020-06-09 12:25:00,134.29,134.41,134.12,134.24,4360.0,119.6932,119.8001,119.5416,119.6486,4360.0
2020-06-09 12:30:00,134.31,134.35,134.05,134.1,3257.0,119.711,119.7466,119.4793,119.5238,3257.0
2020-06-09 12:35:00,134.03,134.69,134.03,134.67,5405.0,119.4614,120.0497,119.4614,120.0319,5405.0
2020-06-09 12:40:00,134.68,135.09,134.66,135.09,24245.0,120.0408,120.4062,120.023,120.4062,24245.0
2020-06-09 12:45:00,135.09,135.25,134.95,135.25,23367.0,120.4062,120.5488,120.2814,120.5488,23367.0
2020-06-09 12:50:00,135.31,135.38,135.11,135.27,9963.0,120.6023,120.6647,120.424,120.5666,9963.0
2020-06-09 12:55:00,135.24,135.57,135.23,135.56,20387.0,120.5399,120.834,120.531,120.8251,20387.0
2020-06-09 13:00:00,135.57,135.88,135.52,135.64,9139.0,120.834,121.1103,120.7895,120.8964,9139.0
2020-06-09 13:05:00,135.64,135.64,135.46,135.59,6079.0,120.8964,120.8964,120.736,120.8519,6079.0
2020-06-09 13:10:00,135.58,135.73,135.52,135.52,10065.0,120.843,120.9766,120.7895,120.7895,10065.0
2020-06-09 13:15:00,135.66,135.77,135.6,135.69,15569.0,120.9143,121.0123,120.8608,120.941,15569.0
2020-06-09 13:20:00,135.7,136.12,135.66,136.03,14249.0,120.9499,121.3243,120.9143,121.244,14249.0
2020-06-09 13:25:00,135.95,136.02,135.8,135.85,6776.0,121.1727,121.2351,121.039,121.0836,6776.0
2020-06-09 13:30:00,135.82,135.84,135.57,135.58,7259.0,121.0569,121.0747,120.834,120.843,7259.0
2020-06-09 13:35:00,135.59,135.59,135.26,135.27,10383.0,120.8519,120.8519,120.5577,120.5666,10383.0
2020-06-09 13:40:00,135.33,135.53,135.33,135.48,12247.0,120.6201,120.7984,120.6201,120.7538,12247.0
2020-06-09 13:45:00,135.47,135.47,135.09,135.1,6425.0,120.7449,120.7449,120.4062,120.4151,6425.0
2020-06-09 13:50:00,135.09,135.18,135.07,135.16,4126.0,120.4062,120.4864,120.3884,120.4686,4126.0
2020-06-09 13:55:00,135.17,135.27,135.03,135.04,8126.0,120.4775,120.5666,120.3527,120.3616,8126.0
2020-06-09 14:00:00,135.01,135.09,134.77,135.04,13638.0,120.3349,120.4062,120.121,120.3616,13638.0
2020-06-09 14:05:00,135.03,135.06,134.8,134.81,26233.0,120.3527,120.3795,120.1477,120.1566,26233.0
2020-06-09 14:10:00,134.81,135.22,134.81,135.16,11585.0,120.1566,120.5221,120.1566,120.4686,11585.0
2020-06-09 14:15:00,135.16,135.21,134.79,134.79,10556.0,120.4686,120.5132,120.1388,120.1388,10556.0
2020-06-09 14:20:00,134.81,134.9,134.65,134.77,10469.0,120.1566,120.2369,120.014,120.121,10469.0
2020-06-09 14:25:00,134.91,134.94,134.72,134.89,11480.0,120.2458,120.2725,120.0764,120.228,11480.0
2020-06-09 14:30:00,134.87,135.02,134.87,134.96,8985.0,120.2101,120.3438,120.2101,120.2903,8985.0
2020-06-09 14:35:00,134.89,134.89,134.65,134.8,6377.0,120.228,120.228,120.014,120.1477,6377.0
2020-06-09 14:40:00,134.82,135.0,134.82,134.97,4997.0,120.1656,120.326,120.1656,120.2993,4997.0
2020-06-09 14:45:00,134.97,135.04,134.81,134.96,13980.0,120.2993,120.3616,120.1566,120.2903,13980.0
2020-06-09 14:50:00,135.0,135.02,134.77,134.97,6907.0,120.326,120.3438,120.121,120.2993,6907.0
2020-06-09 14:55:00,134.96,135.04,134.9,135.01,9176.0,120.2903,120.3616,120.2369,120.3349,9176.0
2020-06-09 15:00:00,134.94,135.04,134.91,134.94,6117.0,120.2725,120.3616,120.2458,120.2725,6117.0
2020-06-09 15:05:00,134.97,135.03,134.82,135.0,9123.0,120.2993,120.3527,120.1656,120.326,9123.0
2020-06-09 15:10:00,135.01,135.26,134.97,135.21,10187.0,120.3349,120.5577,120.2993,120.5132,10187.0
2020-06-09 15:15:00,135.14,135.32,135.14,135.28,7477.0,120.4508,120.6112,120.4508,120.5756,7477.0
2020-06-09 15:20:00,135.3,135.35,134.95,135.05,10409.0,120.5934,120.638,120.2814,120.3706,10409.0
2020-06-09 15:25:00,135.05,135.31,135.05,135.22,5880.0,120.3706,120.6023,120.3706,120.5221,5880.0
2020-06-09 15:30:00,135.21,135.27,134.84,134.84,14919.0,120.5132,120.5666,120.1834,120.1834,14919.0
2020-06-09 15:35:00,134.82,134.99,134.62,134.92,29764.0,120.1656,120.3171,119.9873,120.2547,29764.0
2020-06-09 15:40:00,134.9,135.2,134.89,134.96,15579.0,120.2369,120.5043,120.228,120.2903,15579.0
2020-06-09 15:45:00,134.9,134.9,134.42,134.54,14260.0,120.2369,120.2369,119.809,119.916,14260.0
2020-06-09 15:50:00,134.52,134.67,134.19,134.46,39740.0,119.8982,120.0319,119.604,119.8447,39740.0
2020-06-09 15:55:00,134.46,134.79,134.46,134.52,52611.0,119.8447,120.1388,119.8447,119.8982,52611.0
2020-06-10 09:30:00,135.07,135.4,134.22,134.25,44263.0,120.3884,120.6825,119.6308,119.6575,44263.0
2020-06-10 09:35:00,134.19,134.67,133.77,134.6,22194.0,119.604,120.0319,119.2297,119.9695,22194.0
2020-06-10 09:40:00,134.49,134.62,134.12,134.18,16317.0,119.8714,119.9873,119.5416,119.5951,16317.0
2020-06-10 09:45:00,134.2,134.72,133.91,134.54,15989.0,119.613,120.0764,119.3545,119.916,15989.0
2020-06-10 09:50:00,134.49,134.82,134.41,134.55,10327.0,119.8714,120.1656,119.8001,119.9249,10327.0
2020-06-10 09:55:00,134.55,134.96,134.39,134.96,9925.0,119.9249,120.2903,119.7823,120.2903,9925.0
2020-06-10 10:00:00,134.96,135.1,134.79,134.85,13304.0,120.2903,120.4151,120.1388,120.1923,13304.0
2020-06-10 10:05:00,134.84,135.04,134.58,134.96,9270.0,120.1834,120.3616,119.9516,120.2903,9270.0
2020-06-10 10:10:00,134.94,135.07,134.78,135.05,26160.0,120.2725,120.3884,120.1299,120.3706,26160.0
2020-06-10 10:15:00,135.09,135.23,134.86,134.88,10596.0,120.4062,120.531,120.2012,120.219,10596.0
2020-06-10 10:20:00,134.9,134.96,134.48,134.6,16479.0,120.2369,120.2903,119.8625,119.9695,16479.0
2020-06-10 10:25:00,134.56,134.84,134.34,134.45,18665.0,119.9338,120.1834,119.7377,119.8358,18665.0
2020-06-10 10:30:00,134.3,134.52,134.18,134.37,16201.0,119.7021,119.8982,119.5951,119.7645,16201.0
2020-06-10 10:35:00,134.31,134.4,133.96,134.12,12400.0,119.711,119.7912,119.399,119.5416,12400.0
2020-06-10 10:40:00,134.17,134.2,133.79,133.88,11985.0,119.5862,119.613,119.2475,119.3277,11985.0
2020-06-10 10:45:00,133.93,134.06,133.69,133.74,26490.0,119.3723,119.4882,119.1584,119.203,26490.0
2020-06-10 10:50:00,133.76,133.81,133.33,133.56,6544.0,119.2208,119.2653,118.8375,119.0425,6544.0
2020-06-10 10:55:00,133.61,133.61,133.05,133.12,12485.0,119.0871,119.0871,118.588,118.6503,12485.0
2020-06-10 11:00:00,133.16,133.39,133.16,133.38,13929.0,118.686,118.891,118.686,118.8821,13929.0
2020-06-10 11:05:00,133.39,133.63,133.39,133.42,8664.0,118.891,119.1049,118.891,118.9177,8664.0
2020-06-10 11:10:00,133.49,133.49,133.18,133.48,12309.0,118.9801,118.9801,118.7038,118.9712,12309.0
2020-06-10 11:15:00,133.49,133.67,133.49,133.63,9519.0,118.9801,119.1406,118.9801,119.1049,9519.0
2020-06-10 11:20:00,133.63,133.64,133.46,133.46,5880.0,119.1049,119.1138,118.9534,118.9534,5880.0
2020-06-10 11:25:00,133.46,133.6,133.28,133.39,14488.0,118.9534,119.0782,118.793,118.891,14488.0
2020-06-10 11:30:00,133.35,133.62,133.23,133.59,7517.0,118.8553,119.096,118.7484,119.0693,7517.0
2020-06-10 11:35:00,133.51,133.58,133.16,133.45,13722.0,118.998,119.0603,118.686,118.9445,13722.0
2020-06-10 11:40:00,133.44,133.46,133.06,133.11,11241.0,118.9356,118.9534,118.5969,118.6414,11241.0
2020-06-10 11:45:00,133.12,133.18,132.91,133.1,16719.0,118.6503,118.7038,118.4632,118.6325,16719.0
2020-06-10 11:50:00,133.12,133.54,133.12,133.48,10836.0,118.6503,119.0247,118.6503,118.9712,10836.0
2020-06-10 11:55:00,133.44,133.44,133.12,133.2,13241.0,118.9356,118.9356,118.6503,118.7216,13241.0
2020-06-10 12:00:00,133.24,133.27,132.89,132.89,36884.0,118.7573,118.784,118.4453,118.4453,36884.0
2020-06-10 12:05:00,132.9,133.12,132.85,132.91,23470.0,118.4543,118.6503,118.4097,118.4632,23470.0
2020-06-10 12:10:00,132.98,133.15,132.86,133.03,16442.0,118.5256,118.6771,118.4186,118.5701,16442.0
2020-06-10 12:15:00,133.02,133.27,132.93,133.27,20515.0,118.5612,118.784,118.481,118.784,20515.0
2020-06-10 12:20:00,133.27,133.32,133.1,133.1,7109.0,118.784,118.8286,118.6325,118.6325,7109.0
2020-06-10 12:25:00,133.09,133.12,132.93,132.93,8860.0,118.6236,118.6503,118.481,118.481,8860.0
2020-06-10 12:30:00,132.91,132.95,132.68,132.7,14591.0,118.4632,118.4988,118.2582,118.276,14591.0
2020-06-10 12:35:00,132.72,132.77,132.66,132.7,8270.0,118.2938,118.3384,118.2403,118.276,8270.0
2020-06-10 12:40:00,132.63,132.64,132.51,132.52,9069.0,118.2136,118.2225,118.1066,118.1156,9069.0
2020-06-10 12:45:00,132.51,132.56,132.42,132.43,10215.0,118.1066,118.1512,118.0264,118.0353,10215.0
2020-06-10 12:50:00,132.43,132.54,132.36,132.46,12567.0,118.0353,118.1334,117.973,118.0621,12567.0
2020-06-10 12:55:00,132.45,132.47,132.29,132.29,10579.0,118.0532,118.071,117.9106,117.9106,10579.0
2020-06-10 13:00:00,132.26,132.27,131.91,132.09,37370.0,117.8838,117.8927,117.5719,117.7323,37370.0
2020-06-10 13:05:00,132.05,132.16,131.96,132.16,21586.0,117.6966,117.7947,117.6164,117.7947,21586.0
2020-06-10 13:10:00,132.14,132.19,131.8,131.89,14027.0,117.7769,117.8214,117.4738,117.554,14027.0
2020-06-10 13:15:00,131.89,132.08,131.85,132.03,11427.0,117.554,117.7234,117.5184,117.6788,11427.0
2020-06-10 13:20:00,132.02,132.02,131.83,131.96,10074.0,117.6699,117.6699,117.5006,117.6164,10074.0
2020-06-10 13:25:00,131.96,132.01,131.85,131.88,12948.0,117.6164,117.661,117.5184,117.5451,12948.0
2020-06-10 13:30:00,131.89,131.96,131.67,131.72,10029.0,117.554,117.6164,117.358,117.4025,10029.0
2020-06-10 13:35:00,131.72,132.15,131.69,131.99,15473.0,117.4025,117.7858,117.3758,117.6432,15473.0
2020-06-10 13:40:00,132.0,132.09,131.65,131.73,42893.0,117.6521,117.7323,117.3401,117.4114,42893.0
2020-06-10 13:45:00,131.73,131.97,131.66,131.81,30394.0,117.4114,117.6253,117.349,117.4827,30394.0
2020-06-10 13:50:00,131.78,132.14,131.74,132.13,13362.0,117.456,117.7769,117.4203,117.768,13362.0
2020-06-10 13:55:00,132.12,132.35,132.12,132.3,6644.0,117.759,117.964,117.759,117.9195,6644.0
2020-06-10 14:00:00,132.37,133.11,131.67,132.99,18905.0,117.9819,118.6414,117.358,118.5345,18905.0
2020-06-10 14:05:00,132.93,133.51,132.91,133.28,22168.0,118.481,118.998,118.4632,118.793,22168.0
2020-06-10 14:10:00,133.33,134.08,133.32,134.05,22353.0,118.8375,119.506,118.8286,119.4793,22353.0
2020-06-10 14:15:00,134.09,134.47,133.96,134.28,26709.0,119.5149,119.8536,119.399,119.6843,26709.0
2020-06-10 14:20:00,134.18,134.25,133.57,133.65,20640.0,119.5951,119.6575,119.0514,119.1227,20640.0
2020-06-10 14:25:00,133.72,133.84,133.42,133.83,5369.0,119.1851,119.2921,118.9177,119.2832,5369.0
2020-06-10 14:30:00,133.89,133.89,133.34,133.34,9917.0,119.3366,119.3366,118.8464,118.8464,9917.0
2020-06-10 14:35:00,133.32,133.42,132.89,132.89,38757.0,118.8286,118.9177,118.4453,118.4453,38757.0
2020-06-10 14:40:00,132.87,133.09,132.42,133.09,25352.0,118.4275,118.6236,118.0264,118.6236,25352.0
2020-06-10 14:45:00,133.07,133.24,132.8,132.84,9089.0,118.6058,118.7573,118.3651,118.4008,9089.0
2020-06-10 14:50:00,132.83,132.89,131.93,132.09,18687.0,118.3919,118.4453,117.5897,117.7323,18687.0
2020-06-10 14:55:00,132.08,132.23,131.93,132.09,28291.0,117.7234,117.8571,117.5897,117.7323,28291.0
2020-06-10 15:00:00,132.03,132.19,131.64,131.83,33989.0,117.6788,117.8214,117.3312,117.5006,33989.0
2020-06-10 15:05:00,131.87,132.5,131.86,132.37,60518.0,117.5362,118.0977,117.5273,117.9819,60518.0
2020-06-10 15:10:00,132.39,132.51,132.11,132.25,34597.0,117.9997,118.1066,117.7501,117.8749,34597.0
2020-06-10 15:15:00,132.23,132.3,131.94,132.3,20093.0,117.8571,117.9195,117.5986,117.9195,20093.0
2020-06-10 15:20:00,132.22,132.46,132.14,132.37,17219.0,117.8482,118.0621,117.7769,117.9819,17219.0
2020-06-10 15:25:00,132.37,133.35,132.25,133.22,33863.0,117.9819,118.8553,117.8749,118.7395,33863.0
2020-06-10 15:30:00,133.22,133.38,133.04,133.22,15427.0,118.7395,118.8821,118.579,118.7395,15427.0
2020-06-10 15:35:00,133.23,133.25,132.88,132.95,22106.0,118.7484,118.7662,118.4364,118.4988,22106.0
2020-06-10 15:40:00,132.92,132.94,132.6,132.63,18533.0,118.4721,118.4899,118.1869,118.2136,18533.0
2020-06-10 15:45:00,132.61,132.64,131.98,132.24,32793.0,118.1958,118.2225,117.6343,117.866,32793.0
2020-06-10 15:50:00,132.16,132.48,132.07,132.13,44219.0,117.7947,118.0799,117.7145,117.768,44219.0
2020-06-10 15:55:00,132.13,132.18,131.81,131.81,71654.0,117.768,117.8125,117.4827,117.4827,71654.0
2020-06-11 09:30:00,127.69,127.99,125.77,127.81,119342.0,113.8106,114.078,112.0993,113.9175,119342.0
2020-06-11 09:35:00,127.77,128.04,126.23,126.29,52350.0,113.8819,114.1225,112.5093,112.5627,52350.0
2020-06-11 09:40:00,126.28,126.8,125.78,126.41,49479.0,112.5538,113.0173,112.1082,112.6697,49479.0
2020-06-11 09:45:00,126.26,126.99,125.75,126.92,81087.0,112.536,113.1867,112.0814,113.1243,81087.0
2020-06-11 09:50:00,126.83,127.91,126.77,127.9,60930.0,113.044,114.0067,112.9906,113.9977,60930.0
2020-06-11 09:55:00,127.85,128.49,127.8,128.16,23531.0,113.9532,114.5236,113.9086,114.2295,23531.0
2020-06-11 10:00:00,128.22,128.28,126.99,127.0,45990.0,114.283,114.3364,113.1867,113.1956,45990.0
2020-06-11 10:05:00,127.02,127.16,126.7,127.08,64035.0,113.2134,113.3382,112.9282,113.2669,64035.0
2020-06-11 10:10:00,127.15,128.63,127.03,128.43,27124.0,113.3293,114.6484,113.2223,114.4701,27124.0
2020-06-11 10:15:00,128.43,128.77,128.29,128.51,18120.0,114.4701,114.7732,114.3453,114.5414,18120.0
2020-06-11 10:20:00,128.59,128.69,127.81,127.96,47701.0,114.6127,114.7019,113.9175,114.0512,47701.0
2020-06-11 10:25:00,127.89,128.44,127.77,128.09,33496.0,113.9888,114.479,113.8819,114.1671,33496.0
2020-06-11 10:30:00,128.05,128.73,127.98,128.61,23826.0,114.1314,114.7375,114.069,114.6306,23826.0
2020-06-11 10:35:00,128.56,128.62,128.35,128.44,8839.0,114.586,114.6395,114.3988,114.479,8839.0
2020-06-11 10:40:00,128.45,128.51,127.93,127.95,16868.0,114.488,114.5414,114.0245,114.0423,16868.0
2020-06-11 10:45:00,127.92,127.94,127.14,127.14,21686.0,114.0156,114.0334,113.3203,113.3203,21686.0
2020-06-11 10:50:00,127.21,127.69,126.94,127.42,44340.0,113.3827,113.8106,113.1421,113.5699,44340.0
2020-06-11 10:55:00,127.37,127.39,126.87,127.0,21783.0,113.5253,113.5432,113.0797,113.1956,21783.0
2020-06-11 11:00:00,126.95,127.15,126.77,126.9,19481.0,113.151,113.3293,112.9906,113.1064,19481.0
2020-06-11 11:05:00,126.96,127.24,126.8,126.84,10648.0,113.1599,113.4095,113.0173,113.053,10648.0
2020-06-11 11:10:00,126.82,127.07,126.7,126.74,9446.0,113.0351,113.258,112.9282,112.9638,9446.0
2020-06-11 11:15:00,126.83,127.39,126.83,127.39,9378.0,113.044,113.5432,113.044,113.5432,9378.0
2020-06-11 11:20:00,127.33,127.61,127.16,127.44,10598.0,113.4897,113.7393,113.3382,113.5877,10598.0
2020-06-11 11:25:00,127.42,127.42,126.96,127.03,10767.0,113.5699,113.5699,113.1599,113.2223,10767.0
2020-06-11 11:30:00,127.0,127.22,126.86,126.9,6966.0,113.1956,113.3917,113.0708,113.1064,6966.0
2020-06-11 11:35:00,126.88,126.98,126.75,126.75,8710.0,113.0886,113.1777,112.9727,112.9727,8710.0
2020-06-11 11:40:00,126.72,126.72,126.54,126.68,11399.0,112.946,112.946,112.7856,112.9103,11399.0
2020-06-11 11:45:00,126.69,126.69,125.84,125.92,57574.0,112.9193,112.9193,112.1617,112.233,57574.0
2020-06-11 11:50:00,125.91,126.23,125.84,126.02,25931.0,112.224,112.5093,112.1617,112.3221,25931.0
2020-06-11 11:55:00,125.96,126.12,125.94,126.07,10043.0,112.2686,112.4112,112.2508,112.3667,10043.0
2020-06-11 12:00:00,126.04,126.93,126.02,126.8,35367.0,112.3399,113.1332,112.3221,113.0173,35367.0
2020-06-11 12:05:00,126.8,126.81,126.39,126.64,9925.0,113.0173,113.0262,112.6519,112.8747,9925.0
2020-06-11 12:10:00,126.76,126.78,126.38,126.51,8209.0,112.9817,112.9995,112.643,112.7588,8209.0
2020-06-11 12:15:00,126.48,126.49,125.88,125.94,17218.0,112.7321,112.741,112.1973,112.2508,17218.0
2020-06-11 12:20:00,125.96,126.34,125.94,126.09,9174.0,112.2686,112.6073,112.2508,112.3845,9174.0
2020-06-11 12:25:00,126.0,126.11,125.73,126.06,18527.0,112.3043,112.4023,112.0636,112.3577,18527.0
2020-06-11 12:30:00,126.14,126.78,126.14,126.6,10808.0,112.429,112.9995,112.429,112.839,10808.0
2020-06-11 12:35:00,126.53,126.87,126.5,126.65,12305.0,112.7767,113.0797,112.7499,112.8836,12305.0
2020-06-11 12:40:00,126.69,126.95,126.18,126.19,9151.0,112.9193,113.151,112.4647,112.4736,9151.0
2020-06-11 12:45:00,126.23,126.38,125.68,125.77,12509.0,112.5093,112.643,112.019,112.0993,12509.0
2020-06-11 12:50:00,125.73,125.73,125.15,125.21,29470.0,112.0636,112.0636,111.5467,111.6001,29470.0
2020-06-11 12:55:00,125.13,125.49,124.87,125.19,22155.0,111.5288,111.8497,111.2971,111.5823,22155.0
2020-06-11 13:00:00,125.23,125.85,125.23,125.85,7006.0,111.618,112.1706,111.618,112.1706,7006.0
2020-06-11 13:05:00,125.66,125.66,125.34,125.44,7356.0,112.0012,112.0012,111.716,111.8051,7356.0
2020-06-11 13:10:00,125.37,125.69,125.2,125.61,9751.0,111.7427,112.028,111.5912,111.9567,9751.0
2020-06-11 13:15:00,125.54,125.89,125.51,125.78,10495.0,111.8943,112.2062,111.8675,112.1082,10495.0
2020-06-11 13:20:00,125.82,126.03,125.73,125.95,8982.0,112.1438,112.331,112.0636,112.2597,8982.0
2020-06-11 13:25:00,125.91,126.05,125.51,125.54,5661.0,112.224,112.3488,111.8675,111.8943,5661.0
2020-06-11 13:30:00,125.55,125.96,125.45,125.96,7791.0,111.9032,112.2686,111.814,112.2686,7791.0
2020-06-11 13:35:00,125.87,125.93,125.37,125.37,18036.0,112.1884,112.2419,111.7427,111.7427,18036.0
2020-06-11 13:40:00,125.45,125.8,125.38,125.5,12490.0,111.814,112.126,111.7517,111.8586,12490.0
2020-06-11 13:45:00,125.53,125.72,125.41,125.55,5093.0,111.8853,112.0547,111.7784,111.9032,5093.0
2020-06-11 13:50:00,125.5,125.74,125.31,125.74,5440.0,111.8586,112.0725,111.6893,112.0725,5440.0
2020-06-11 13:55:00,125.71,125.8,125.41,125.61,6600.0,112.0458,112.126,111.7784,111.9567,6600.0
2020-06-11 14:00:00,125.45,125.55,124.96,125.02,22567.0,111.814,111.9032,111.3773,111.4308,22567.0
2020-06-11 14:05:00,125.07,125.46,125.03,125.07,6156.0,111.4753,111.823,111.4397,111.4753,6156.0
2020-06-11 14:10:00,125.08,125.18,124.77,124.83,10315.0,111.4843,111.5734,111.208,111.2614,10315.0
2020-06-11 14:15:00,124.8,124.91,124.54,124.56,29805.0,111.2347,111.3327,111.003,111.0208,29805.0
2020-06-11 14:20:00,124.57,124.85,124.46,124.84,8555.0,111.0297,111.2793,110.9317,111.2703,8555.0
2020-06-11 14:25:00,124.79,125.0,124.73,124.82,6283.0,111.2258,111.413,111.1723,111.2525,6283.0
2020-06-11 14:30:00,124.85,124.9,124.24,124.3,22819.0,111.2793,111.3238,110.7356,110.789,22819.0
2020-06-11 14:35:00,124.35,124.39,123.71,123.82,16335.0,110.8336,110.8693,110.2632,110.3612,16335.0
2020-06-11 14:40:00,123.83,123.95,123.35,123.66,16706.0,110.3701,110.4771,109.9423,110.2186,16706.0
2020-06-11 14:45:00,123.63,123.99,123.62,123.68,29372.0,110.1919,110.5127,110.183,110.2364,29372.0
2020-06-11 14:50:00,123.71,123.84,123.39,123.4,15067.0,110.2632,110.379,109.978,109.9869,15067.0
2020-06-11 14:55:00,123.36,123.69,123.06,123.59,24524.0,109.9512,110.2453,109.6838,110.1562,24524.0
2020-06-11 15:00:00,123.57,124.22,123.29,124.22,25952.0,110.1384,110.7177,109.8888,110.7177,25952.0
2020-06-11 15:05:00,124.23,124.43,124.07,124.24,18046.0,110.7267,110.9049,110.584,110.7356,18046.0
2020-06-11 15:10:00,124.23,124.54,123.92,124.13,16094.0,110.7267,111.003,110.4503,110.6375,16094.0
2020-06-11 15:15:00,124.05,124.21,123.71,124.16,65098.0,110.5662,110.7088,110.2632,110.6643,65098.0
2020-06-11 15:20:00,124.15,124.16,123.3,123.3,25315.0,110.6553,110.6643,109.8977,109.8977,25315.0
2020-06-11 15:25:00,123.29,123.53,123.15,123.4,19671.0,109.8888,110.1027,109.764,109.9869,19671.0
2020-06-11 15:30:00,123.35,123.66,123.11,123.64,23863.0,109.9423,110.2186,109.7284,110.2008,23863.0
2020-06-11 15:35:00,123.57,123.86,123.31,123.68,21888.0,110.1384,110.3969,109.9067,110.2364,21888.0
2020-06-11 15:40:00,123.64,124.69,123.58,124.69,29205.0,110.2008,111.1367,110.1473,111.1367,29205.0
2020-06-11 15:45:00,124.68,124.7,124.29,124.34,50740.0,111.1277,111.1456,110.7801,110.8247,50740.0
2020-06-11 15:50:00,124.33,124.35,123.34,123.45,70009.0,110.8158,110.8336,109.9334,110.0314,70009.0
2020-06-11 15:55:00,123.49,123.87,123.22,123.26,103408.0,110.0671,110.4058,109.8264,109.8621,103408.0
2020-06-12 09:30:00,127.16,128.22,126.62,128.08,101438.0,113.3382,114.283,112.8569,114.1582,101438.0
2020-06-12 09:35:00,127.93,128.0,126.59,126.79,32243.0,114.0245,114.0869,112.8301,113.0084,32243.0
2020-06-12 09:40:00,126.72,127.26,126.5,126.65,46755.0,112.946,113.4273,112.7499,112.8836,46755.0
2020-06-12 09:45:00,126.84,127.41,126.79,126.87,13422.0,113.053,113.561,113.0084,113.0797,13422.0
2020-06-12 09:50:00,126.87,127.17,126.57,126.7,20926.0,113.0797,113.3471,112.8123,112.9282,20926.0
2020-06-12 09:55:00,126.62,127.1,126.44,126.76,51133.0,112.8569,113.2847,112.6964,112.9817,51133.0
2020-06-12 10:00:00,126.84,127.4,126.66,127.19,19817.0,113.053,113.5521,112.8925,113.3649,19817.0
2020-06-12 10:05:00,127.14,127.35,127.0,127.0,20825.0,113.3203,113.5075,113.1956,113.1956,20825.0
2020-06-12 10:10:00,127.06,127.18,126.6,126.67,13396.0,113.249,113.356,112.839,112.9014,13396.0
2020-06-12 10:15:00,126.67,127.06,126.61,126.65,14795.0,112.9014,113.249,112.848,112.8836,14795.0
2020-06-12 10:20:00,126.71,127.06,126.7,127.03,8551.0,112.9371,113.249,112.9282,113.2223,8551.0
2020-06-12 10:25:00,126.9,127.07,126.6,126.6,10421.0,113.1064,113.258,112.839,112.839,10421.0
2020-06-12 10:30:00,126.67,126.98,126.59,126.88,16650.0,112.9014,113.1777,112.8301,113.0886,16650.0
2020-06-12 10:35:00,126.95,126.95,125.89,125.93,39206.0,113.151,113.151,112.2062,112.2419,39206.0
2020-06-12 10:40:00,125.9,126.64,125.87,126.47,35502.0,112.2151,112.8747,112.1884,112.7232,35502.0
2020-06-12 10:45:00,126.42,126.74,126.19,126.24,15577.0,112.6786,112.9638,112.4736,112.5182,15577.0
2020-06-12 10:50:00,126.16,126.16,125.49,125.6,13576.0,112.4469,112.4469,111.8497,111.9477,13576.0
2020-06-12 10:55:00,125.62,125.97,125.5,125.55,35973.0,111.9656,112.2775,111.8586,111.9032,35973.0
2020-06-12 11:00:00,125.6,125.83,124.86,124.91,25301.0,111.9477,112.1527,111.2882,111.3327,25301.0
2020-06-12 11:05:00,124.91,125.89,124.91,125.79,24224.0,111.3327,112.2062,111.3327,112.1171,24224.0
2020-06-12 11:10:00,125.81,126.24,125.43,125.43,28941.0,112.1349,112.5182,111.7962,111.7962,28941.0
2020-06-12 11:15:00,125.39,125.77,124.5,124.5,12146.0,111.7606,112.0993,110.9673,110.9673,12146.0
2020-06-12 11:20:00,124.6,124.96,123.85,124.11,9901.0,111.0564,111.3773,110.388,110.6197,9901.0
2020-06-12 11:25:00,124.25,124.98,124.2,124.89,9676.0,110.7445,111.3951,110.6999,111.3149,9676.0
2020-06-12 11:30:00,124.94,125.99,124.53,125.92,29928.0,111.3595,112.2953,110.994,112.233,29928.0
2020-06-12 11:35:00,125.89,126.55,125.77,126.41,21302.0,112.2062,112.7945,112.0993,112.6697,21302.0
2020-06-12 11:40:00,126.31,126.45,125.97,125.97,8128.0,112.5806,112.7053,112.2775,112.2775,8128.0
2020-06-12 11:45:00,125.99,126.85,125.99,126.55,11703.0,112.2953,113.0619,112.2953,112.7945,11703.0
2020-06-12 11:50:00,126.51,126.76,126.08,126.4,8922.0,112.7588,112.9817,112.3756,112.6608,8922.0
2020-06-12 11:55:00,126.31,126.86,126.31,126.84,8501.0,112.5806,113.0708,112.5806,113.053,8501.0
2020-06-12 12:00:00,126.78,127.2,126.64,127.12,39802.0,112.9995,113.3738,112.8747,113.3025,39802.0
2020-06-12 12:05:00,127.16,127.72,127.12,127.19,40630.0,113.3382,113.8373,113.3025,113.3649,40630.0
2020-06-12 12:10:00,127.05,127.05,126.48,126.55,17275.0,113.2401,113.2401,112.7321,112.7945,17275.0
2020-06-12 12:15:00,126.49,126.93,126.49,126.85,4852.0,112.741,113.1332,112.741,113.0619,4852.0
2020-06-12 12:20:00,126.88,126.96,126.42,126.42,10138.0,113.0886,113.1599,112.6786,112.6786,10138.0
2020-06-12 12:25:00,126.41,126.54,126.07,126.49,13590.0,112.6697,112.7856,112.3667,112.741,13590.0
2020-06-12 12:30:00,126.25,126.31,125.54,125.54,4432.0,112.5271,112.5806,111.8943,111.8943,4432.0
2020-06-12 12:35:00,125.43,125.58,125.36,125.44,4247.0,111.7962,111.9299,111.7338,111.8051,4247.0
2020-06-12 12:40:00,125.36,125.74,125.35,125.54,4385.0,111.7338,112.0725,111.7249,111.8943,4385.0
2020-06-12 12:45:00,125.49,125.74,125.15,125.57,14934.0,111.8497,112.0725,111.5467,111.921,14934.0
2020-06-12 12:50:00,125.58,126.03,125.58,126.0,7615.0,111.9299,112.331,111.9299,112.3043,7615.0
2020-06-12 12:55:00,125.97,126.1,125.85,125.91,2838.0,112.2775,112.3934,112.1706,112.224,2838.0
2020-06-12 13:00:00,125.82,125.86,125.28,125.35,4304.0,112.1438,112.1795,111.6625,111.7249,4304.0
2020-06-12 13:05:00,125.39,125.47,125.24,125.37,9242.0,111.7606,111.8319,111.6269,111.7427,9242.0
2020-06-12 13:10:00,125.33,125.38,125.11,125.19,11610.0,111.7071,111.7517,111.511,111.5823,11610.0
2020-06-12 13:15:00,125.17,125.18,124.73,124.98,5233.0,111.5645,111.5734,111.1723,111.3951,5233.0
2020-06-12 13:20:00,124.96,125.31,124.8,124.93,6909.0,111.3773,111.6893,111.2347,111.3506,6909.0
2020-06-12 13:25:00,125.0,125.47,125.0,125.26,7142.0,111.413,111.8319,111.413,111.6447,7142.0
2020-06-12 13:30:00,125.32,125.36,125.0,125.01,9740.0,111.6982,111.7338,111.413,111.4219,9740.0
2020-06-12 13:35:00,124.88,125.26,124.75,124.92,6765.0,111.306,111.6447,111.1901,111.3417,6765.0
2020-06-12 13:40:00,124.84,125.3,124.79,125.06,6823.0,111.2703,111.6803,111.2258,111.4664,6823.0
2020-06-12 13:45:00,124.91,125.08,124.21,124.43,13147.0,111.3327,111.4843,110.7088,110.9049,13147.0
2020-06-12 13:50:00,124.46,124.6,123.88,124.15,5150.0,110.9317,111.0564,110.4147,110.6553,5150.0
2020-06-12 13:55:00,124.2,124.4,123.5,123.53,12823.0,110.6999,110.8782,110.076,110.1027,12823.0
2020-06-12 14:00:00,123.56,124.84,123.5,124.45,9672.0,110.1295,111.2703,110.076,110.9227,9672.0
2020-06-12 14:05:00,124.26,124.31,123.85,124.3,10809.0,110.7534,110.798,110.388,110.789,10809.0
2020-06-12 14:10:00,124.26,125.11,124.26,124.86,9237.0,110.7534,111.511,110.7534,111.2882,9237.0
2020-06-12 14:15:00,124.9,124.9,124.47,124.51,9892.0,111.3238,111.3238,110.9406,110.9762,9892.0
2020-06-12 14:20:00,124.44,124.85,124.35,124.5,7600.0,110.9138,111.2793,110.8336,110.9673,7600.0
2020-06-12 14:25:00,124.6,124.96,124.57,124.91,6926.0,111.0564,111.3773,111.0297,111.3327,6926.0
2020-06-12 14:30:00,124.84,125.68,124.82,125.42,14058.0,111.2703,112.019,111.2525,111.7873,14058.0
2020-06-12 14:35:00,125.43,125.49,124.87,124.93,13062.0,111.7962,111.8497,111.2971,111.3506,13062.0
2020-06-12 14:40:00,124.92,125.77,124.92,125.11,103974.0,111.3417,112.0993,111.3417,111.511,103974.0
2020-06-12 14:45:00,125.12,125.64,125.12,125.36,7897.0,111.5199,111.9834,111.5199,111.7338,7897.0
2020-06-12 14:50:00,125.27,125.47,124.97,125.37,6759.0,111.6536,111.8319,111.3862,111.7427,6759.0
2020-06-12 14:55:00,125.48,125.5,125.03,125.49,7890.0,111.8408,111.8586,111.4397,111.8497,7890.0
2020-06-12 15:00:00,125.45,125.88,125.45,125.59,13172.0,111.814,112.1973,111.814,111.9388,13172.0
2020-06-12 15:05:00,125.5,126.12,125.5,125.65,10076.0,111.8586,112.4112,111.8586,111.9923,10076.0
2020-06-12 15:10:00,125.68,126.1,125.64,125.97,10550.0,112.019,112.3934,111.9834,112.2775,10550.0
2020-06-12 15:15:00,126.05,126.08,125.34,125.71,21256.0,112.3488,112.3756,111.716,112.0458,21256.0
2020-06-12 15:20:00,125.64,125.81,125.22,125.22,19918.0,111.9834,112.1349,111.609,111.609,19918.0
2020-06-12 15:25:00,125.35,125.48,125.0,125.36,15807.0,111.7249,111.8408,111.413,111.7338,15807.0
2020-06-12 15:30:00,125.42,125.56,125.14,125.51,19490.0,111.7873,111.9121,111.5377,111.8675,19490.0
2020-06-12 15:35:00,125.56,126.05,125.55,125.89,23448.0,111.9121,112.3488,111.9032,112.2062,23448.0
2020-06-12 15:40:00,125.95,126.08,125.81,125.95,20580.0,112.2597,112.3756,112.1349,112.2597,20580.0
2020-06-12 15:45:00,125.97,126.73,125.97,126.64,34322.0,112.2775,112.9549,112.2775,112.8747,34322.0
2020-06-12 15:50:00,126.64,127.26,126.64,126.98,83525.0,112.8747,113.4273,112.8747,113.1777,83525.0
2020-06-12 15:55:00,126.98,127.22,126.78,126.93,138621.0,113.1777,113.3917,112.9995,113.1332,138621.0
2020-06-15 09:30:00,123.59,124.78,122.83,123.19,74361.0,110.1562,111.2169,109.4788,109.7997,74361.0
2020-06-15 09:35:00,123.42,124.53,123.42,123.92,20453.0,110.0047,110.994,110.0047,110.4503,20453.0
2020-06-15 09:40:00,124.0,124.93,123.75,124.83,39676.0,110.5217,111.3506,110.2988,111.2614,39676.0
2020-06-15 09:45:00,124.75,125.18,124.24,124.32,28036.0,111.1901,111.5734,110.7356,110.8069,28036.0
2020-06-15 09:50:00,124.41,125.06,124.36,124.84,10600.0,110.8871,111.4664,110.8425,111.2703,10600.0
2020-06-15 09:55:00,124.93,125.23,124.75,125.23,15025.0,111.3506,111.618,111.1901,111.618,15025.0
2020-06-15 10:00:00,125.16,125.75,124.89,125.4,13401.0,111.5556,112.0814,111.3149,111.7695,13401.0
2020-06-15 10:05:00,125.37,125.97,125.37,125.84,8624.0,111.7427,112.2775,111.7427,112.1617,8624.0
2020-06-15 10:10:00,125.76,126.1,125.64,125.96,11180.0,112.0903,112.3934,111.9834,112.2686,11180.0
2020-06-15 10:15:00,125.98,126.03,125.55,125.88,11373.0,112.2864,112.331,111.9032,112.1973,11373.0
2020-06-15 10:20:00,125.95,125.99,125.2,125.2,15402.0,112.2597,112.2953,111.5912,111.5912,15402.0
2020-06-15 10:25:00,125.21,125.44,124.72,124.75,12010.0,111.6001,111.8051,111.1634,111.1901,12010.0
2020-06-15 10:30:00,124.68,124.88,124.42,124.8,6126.0,111.1277,111.306,110.896,111.2347,6126.0
2020-06-15 10:35:00,124.85,124.99,124.36,124.36,8610.0,111.2793,111.404,110.8425,110.8425,8610.0
2020-06-15 10:40:00,124.18,124.34,123.9,124.32,13516.0,110.6821,110.8247,110.4325,110.8069,13516.0
2020-06-15 10:45:00,124.22,124.85,124.22,124.54,16482.0,110.7177,111.2793,110.7177,111.003,16482.0
2020-06-15 10:50:00,124.5,124.88,124.33,124.57,14677.0,110.9673,111.306,110.8158,111.0297,14677.0
2020-06-15 10:55:00,124.59,124.7,124.01,124.23,10132.0,111.0475,111.1456,110.5306,110.7267,10132.0
2020-06-15 11:00:00,124.22,124.82,124.03,124.76,7493.0,110.7177,111.2525,110.5484,111.199,7493.0
2020-06-15 11:05:00,124.64,124.86,124.53,124.84,15299.0,111.0921,111.2882,110.994,111.2703,15299.0
2020-06-15 11:10:00,124.76,124.85,124.55,124.8,19136.0,111.199,111.2793,111.0119,111.2347,19136.0
2020-06-15 11:15:00,124.7,124.7,124.32,124.57,12955.0,111.1456,111.1456,110.8069,111.0297,12955.0
2020-06-15 11:20:00,124.57,124.88,124.44,124.77,12320.0,111.0297,111.306,110.9138,111.208,12320.0
2020-06-15 11:25:00,124.75,124.76,124.26,124.3,6286.0,111.1901,111.199,110.7534,110.789,6286.0
2020-06-15 11:30:00,124.31,124.61,124.07,124.29,8367.0,110.798,111.0653,110.584,110.7801,8367.0
2020-06-15 11:35:00,124.37,124.77,124.22,124.62,21034.0,110.8514,111.208,110.7177,111.0743,21034.0
2020-06-15 11:40:00,124.59,124.7,123.94,123.94,8473.0,111.0475,111.1456,110.4682,110.4682,8473.0
2020-06-15 11:45:00,124.02,124.24,123.94,124.05,11926.0,110.5395,110.7356,110.4682,110.5662,11926.0
2020-06-15 11:50:00,124.0,124.3,123.57,123.71,23238.0,110.5217,110.789,110.1384,110.2632,23238.0
2020-06-15 11:55:00,123.69,124.34,123.68,124.12,9339.0,110.2453,110.8247,110.2364,110.6286,9339.0
2020-06-15 12:00:00,124.06,124.62,124.06,124.56,24423.0,110.5751,111.0743,110.5751,111.0208,24423.0
2020-06-15 12:05:00,124.57,125.12,124.46,125.03,42437.0,111.0297,111.5199,110.9317,111.4397,42437.0
2020-06-15 12:10:00,125.04,125.09,124.73,124.8,47434.0,111.4486,111.4932,111.1723,111.2347,47434.0
2020-06-15 12:15:00,124.86,125.18,124.81,125.12,31041.0,111.2882,111.5734,111.2436,111.5199,31041.0
2020-06-15 12:20:00,125.07,125.19,124.9,125.1,16545.0,111.4753,111.5823,111.3238,111.5021,16545.0
2020-06-15 12:25:00,125.12,125.15,124.79,124.87,22015.0,111.5199,111.5467,111.2258,111.2971,22015.0
2020-06-15 12:30:00,124.83,124.87,124.64,124.64,9674.0,111.2614,111.2971,111.0921,111.0921,9674.0
2020-06-15 12:35:00,124.69,124.93,124.69,124.87,11928.0,111.1367,111.3506,111.1367,111.2971,11928.0
2020-06-15 12:40:00,124.87,125.04,124.83,124.92,5950.0,111.2971,111.4486,111.2614,111.3417,5950.0
2020-06-15 12:45:00,124.89,125.13,124.88,125.02,33462.0,111.3149,111.5288,111.306,111.4308,33462.0
2020-06-15 12:50:00,125.01,125.01,124.65,124.98,9787.0,111.4219,111.4219,111.101,111.3951,9787.0
2020-06-15 12:55:00,124.99,125.08,124.91,125.08,16514.0,111.404,111.4843,111.3327,111.4843,16514.0
2020-06-15 13:00:00,125.08,125.43,125.0,125.39,19715.0,111.4843,111.7962,111.413,111.7606,19715.0
2020-06-15 13:05:00,125.36,125.5,125.19,125.49,14060.0,111.7338,111.8586,111.5823,111.8497,14060.0
2020-06-15 13:10:00,125.48,125.61,125.39,125.52,10148.0,111.8408,111.9567,111.7606,111.8764,10148.0
2020-06-15 13:15:00,125.55,126.15,125.5,125.8,18743.0,111.9032,112.438,111.8586,112.126,18743.0
2020-06-15 13:20:00,125.8,126.11,125.8,125.92,31645.0,112.126,112.4023,112.126,112.233,31645.0
2020-06-15 13:25:00,125.89,126.33,125.81,126.3,35963.0,112.2062,112.5984,112.1349,112.5717,35963.0
2020-06-15 13:30:00,126.3,126.38,125.64,125.74,27974.0,112.5717,112.643,111.9834,112.0725,27974.0
2020-06-15 13:35:00,125.81,126.06,125.78,125.98,8101.0,112.1349,112.3577,112.1082,112.2864,8101.0
2020-06-15 13:40:00,125.85,125.95,125.38,125.41,20059.0,112.1706,112.2597,111.7517,111.7784,20059.0
2020-06-15 13:45:00,125.34,125.41,125.12,125.13,14488.0,111.716,111.7784,111.5199,111.5288,14488.0
2020-06-15 13:50:00,125.15,125.29,125.07,125.11,9671.0,111.5467,111.6714,111.4753,111.511,9671.0
2020-06-15 13:55:00,125.06,125.18,124.89,124.96,15515.0,111.4664,111.5734,111.3149,111.3773,15515.0
2020-06-15 14:00:00,125.01,126.41,125.01,126.23,37578.0,111.4219,112.6697,111.4219,112.5093,37578.0
2020-06-15 14:05:00,126.22,126.69,126.15,126.24,38577.0,112.5003,112.9193,112.438,112.5182,38577.0
2020-06-15 14:10:00,126.29,126.43,126.13,126.28,18706.0,112.5627,112.6875,112.4201,112.5538,18706.0
2020-06-15 14:15:00,126.51,126.96,126.46,126.93,10639.0,112.7588,113.1599,112.7143,113.1332,10639.0
2020-06-15 14:20:00,126.89,127.06,126.54,126.69,29692.0,113.0975,113.249,112.7856,112.9193,29692.0
2020-06-15 14:25:00,126.72,126.76,126.49,126.57,5256.0,112.946,112.9817,112.741,112.8123,5256.0
2020-06-15 14:30:00,126.65,126.93,126.2,126.27,10437.0,112.8836,113.1332,112.4825,112.5449,10437.0
2020-06-15 14:35:00,126.27,126.56,126.27,126.4,5747.0,112.5449,112.8034,112.5449,112.6608,5747.0
2020-06-15 14:40:00,126.45,126.52,126.22,126.22,7568.0,112.7053,112.7677,112.5003,112.5003,7568.0
2020-06-15 14:45:00,126.25,126.83,126.25,126.83,15379.0,112.5271,113.044,112.5271,113.044,15379.0
2020-06-15 14:50:00,126.82,126.85,126.39,126.56,10159.0,113.0351,113.0619,112.6519,112.8034,10159.0
2020-06-15 14:55:00,126.55,126.63,126.41,126.48,6079.0,112.7945,112.8658,112.6697,112.7321,6079.0
2020-06-15 15:00:00,126.46,126.97,126.41,126.81,13748.0,112.7143,113.1688,112.6697,113.0262,13748.0
2020-06-15 15:05:00,126.85,126.99,126.74,126.92,37497.0,113.0619,113.1867,112.9638,113.1243,37497.0
2020-06-15 15:10:00,126.9,127.09,126.89,127.04,21587.0,113.1064,113.2758,113.0975,113.2312,21587.0
2020-06-15 15:15:00,127.01,127.1,126.62,126.65,23623.0,113.2045,113.2847,112.8569,112.8836,23623.0
2020-06-15 15:20:00,126.67,126.71,126.37,126.5,15455.0,112.9014,112.9371,112.634,112.7499,15455.0
2020-06-15 15:25:00,126.57,126.77,126.09,126.12,22823.0,112.8123,112.9906,112.3845,112.4112,22823.0
2020-06-15 15:30:00,126.11,126.18,125.85,126.08,27774.0,112.4023,112.4647,112.1706,112.3756,27774.0
2020-06-15 15:35:00,126.04,126.24,125.76,126.0,17693.0,112.3399,112.5182,112.0903,112.3043,17693.0
2020-06-15 15:40:00,126.01,126.34,125.89,126.26,19766.0,112.3132,112.6073,112.2062,112.536,19766.0
2020-06-15 15:45:00,126.21,126.62,126.04,126.36,14878.0,112.4914,112.8569,112.3399,112.6251,14878.0
2020-06-15 15:50:00,126.3,126.94,126.06,126.92,58547.0,112.5717,113.1421,112.3577,113.1243,58547.0
2020-06-15 15:55:00,126.95,127.31,126.91,127.3,91417.0,113.151,113.4719,113.1153,113.463,91417.0
2020-06-16 09:30:00,131.83,132.71,131.42,132.31,121637.0,117.5006,118.2849,117.1351,117.9284,121637.0
2020-06-16 09:35:00,132.33,132.74,131.87,132.44,52165.0,117.9462,118.3116,117.5362,118.0443,52165.0
2020-06-16 09:40:00,132.47,133.37,132.35,132.49,45519.0,118.071,118.8732,117.964,118.0888,45519.0
2020-06-16 09:45:00,132.59,132.59,131.57,131.85,40083.0,118.178,118.178,117.2688,117.5184,40083.0
2020-06-16 09:50:00,131.89,132.19,131.75,132.18,25404.0,117.554,117.8214,117.4293,117.8125,25404.0
2020-06-16 09:55:00,132.23,132.42,131.96,132.13,16177.0,117.8571,118.0264,117.6164,117.768,16177.0
2020-06-16 10:00:00,132.17,132.4,131.95,132.27,34971.0,117.8036,118.0086,117.6075,117.8927,34971.0
2020-06-16 10:05:00,132.25,132.6,132.2,132.44,23623.0,117.8749,118.1869,117.8303,118.0443,23623.0
2020-06-16 10:10:00,132.4,132.55,132.18,132.4,15570.0,118.0086,118.1423,117.8125,118.0086,15570.0
2020-06-16 10:15:00,132.42,132.5,131.95,131.99,20128.0,118.0264,118.0977,117.6075,117.6432,20128.0
2020-06-16 10:20:00,131.95,131.95,131.24,131.36,54729.0,117.6075,117.6075,116.9747,117.0816,54729.0
2020-06-16 10:25:00,131.33,131.46,131.17,131.4,25751.0,117.0549,117.1708,116.9123,117.1173,25751.0
2020-06-16 10:30:00,131.44,131.64,130.99,131.13,31374.0,117.153,117.3312,116.7519,116.8766,31374.0
2020-06-16 10:35:00,131.08,131.1,130.05,130.25,33189.0,116.8321,116.8499,115.914,116.0923,33189.0
2020-06-16 10:40:00,130.23,130.29,129.67,129.82,26080.0,116.0745,116.128,115.5753,115.709,26080.0
2020-06-16 10:45:00,129.81,130.23,129.54,130.23,24062.0,115.7001,116.0745,115.4595,116.0745,24062.0
2020-06-16 10:50:00,130.18,130.27,129.36,129.49,36990.0,116.0299,116.1101,115.299,115.4149,36990.0
2020-06-16 10:55:00,129.47,129.69,127.68,128.06,45682.0,115.3971,115.5932,113.8017,114.1403,45682.0
2020-06-16 11:00:00,127.93,128.16,125.79,128.15,65942.0,114.0245,114.2295,112.1171,114.2206,65942.0
2020-06-16 11:05:00,128.15,128.85,128.15,128.69,22053.0,114.2206,114.8445,114.2206,114.7019,22053.0
2020-06-16 11:10:00,128.66,128.67,128.02,128.28,23683.0,114.6751,114.684,114.1047,114.3364,23683.0
2020-06-16 11:15:00,128.29,129.07,128.29,128.64,14207.0,114.3453,115.0406,114.3453,114.6573,14207.0
2020-06-16 11:20:00,128.53,128.93,128.52,128.84,16142.0,114.5593,114.9158,114.5503,114.8356,16142.0
2020-06-16 11:25:00,128.66,128.83,128.49,128.75,20318.0,114.6751,114.8267,114.5236,114.7553,20318.0
2020-06-16 11:30:00,128.77,129.38,128.62,128.82,22829.0,114.7732,115.3169,114.6395,114.8177,22829.0
2020-06-16 11:35:00,128.88,128.97,128.31,128.33,13536.0,114.8712,114.9514,114.3632,114.381,13536.0
2020-06-16 11:40:00,128.36,128.47,128.12,128.39,14046.0,114.4077,114.5058,114.1938,114.4345,14046.0
2020-06-16 11:45:00,128.45,128.82,128.25,128.71,13843.0,114.488,114.8177,114.3097,114.7197,13843.0
2020-06-16 11:50:00,128.77,128.99,128.48,128.55,11529.0,114.7732,114.9693,114.5147,114.5771,11529.0
2020-06-16 11:55:00,128.52,128.52,128.2,128.28,10750.0,114.5503,114.5503,114.2651,114.3364,10750.0
2020-06-16 12:00:00,128.35,128.55,127.84,128.11,10491.0,114.3988,114.5771,113.9443,114.1849,10491.0
2020-06-16 12:05:00,128.11,128.11,127.81,127.91,6455.0,114.1849,114.1849,113.9175,114.0067,6455.0
2020-06-16 12:10:00,127.92,128.04,127.79,127.96,14887.0,114.0156,114.1225,113.8997,114.0512,14887.0
2020-06-16 12:15:00,127.99,128.06,127.62,127.83,10755.0,114.078,114.1403,113.7482,113.9353,10755.0
2020-06-16 12:20:00,127.85,127.96,127.76,127.87,9386.0,113.9532,114.0512,113.873,113.971,9386.0
2020-06-16 12:25:00,127.89,128.39,127.82,128.39,10526.0,113.9888,114.4345,113.9264,114.4345,10526.0
2020-06-16 12:30:00,128.36,128.95,128.36,128.95,12250.0,114.4077,114.9336,114.4077,114.9336,12250.0
2020-06-16 12:35:00,128.89,129.31,128.71,129.16,13827.0,114.8801,115.2545,114.7197,115.1208,13827.0
2020-06-16 12:40:00,129.2,129.37,129.05,129.33,5600.0,115.1564,115.308,115.0227,115.2723,5600.0
2020-06-16 12:45:00,129.32,129.38,129.09,129.16,9337.0,115.2634,115.3169,115.0584,115.1208,9337.0
2020-06-16 12:50:00,129.21,129.34,129.12,129.21,5224.0,115.1653,115.2812,115.0851,115.1653,5224.0
2020-06-16 12:55:00,129.2,129.21,128.96,129.01,13188.0,115.1564,115.1653,114.9425,114.9871,13188.0
2020-06-16 13:00:00,129.03,129.2,128.89,128.9,11450.0,115.0049,115.1564,114.8801,114.889,11450.0
2020-06-16 13:05:00,128.84,129.0,128.62,128.92,14490.0,114.8356,114.9782,114.6395,114.9069,14490.0
2020-06-16 13:10:00,128.88,128.99,128.82,128.96,6576.0,114.8712,114.9693,114.8177,114.9425,6576.0
2020-06-16 13:15:00,128.97,129.09,128.85,129.02,5825.0,114.9514,115.0584,114.8445,114.996,5825.0
2020-06-16 13:20:00,128.99,128.99,128.66,128.76,7415.0,114.9693,114.9693,114.6751,114.7643,7415.0
2020-06-16 13:25:00,128.69,128.76,128.55,128.59,9069.0,114.7019,114.7643,114.5771,114.6127,9069.0
2020-06-16 13:30:00,128.63,128.63,128.16,128.24,9785.0,114.6484,114.6484,114.2295,114.3008,9785.0
2020-06-16 13:35:00,128.22,128.37,128.14,128.35,14790.0,114.283,114.4167,114.2117,114.3988,14790.0
2020-06-16 13:40:00,128.33,128.77,128.32,128.71,6533.0,114.381,114.7732,114.3721,114.7197,6533.0
2020-06-16 13:45:00,128.73,128.75,128.4,128.4,5448.0,114.7375,114.7553,114.4434,114.4434,5448.0
2020-06-16 13:50:00,128.4,128.57,128.09,128.18,29256.0,114.4434,114.5949,114.1671,114.2473,29256.0
2020-06-16 13:55:00,128.12,128.4,127.93,128.36,12018.0,114.1938,114.4434,114.0245,114.4077,12018.0
2020-06-16 14:00:00,128.4,128.64,128.35,128.46,8767.0,114.4434,114.6573,114.3988,114.4969,8767.0
2020-06-16 14:05:00,128.41,128.61,128.41,128.5,9119.0,114.4523,114.6306,114.4523,114.5325,9119.0
2020-06-16 14:10:00,128.53,129.01,128.48,128.95,13144.0,114.5593,114.9871,114.5147,114.9336,13144.0
2020-06-16 14:15:00,128.98,129.16,128.79,128.89,12760.0,114.9603,115.1208,114.791,114.8801,12760.0
2020-06-16 14:20:00,128.94,129.0,127.97,128.54,23917.0,114.9247,114.9782,114.0601,114.5682,23917.0
2020-06-16 14:25:00,128.49,128.6,128.37,128.58,7643.0,114.5236,114.6217,114.4167,114.6038,7643.0
2020-06-16 14:30:00,128.65,128.94,128.4,128.4,10647.0,114.6662,114.9247,114.4434,114.4434,10647.0
2020-06-16 14:35:00,128.4,128.54,128.32,128.32,7538.0,114.4434,114.5682,114.3721,114.3721,7538.0
2020-06-16 14:40:00,128.36,128.48,128.18,128.31,9037.0,114.4077,114.5147,114.2473,114.3632,9037.0
2020-06-16 14:45:00,128.35,128.51,128.12,128.5,9464.0,114.3988,114.5414,114.1938,114.5325,9464.0
2020-06-16 14:50:00,128.53,128.78,128.37,128.78,14212.0,114.5593,114.7821,114.4167,114.7821,14212.0
2020-06-16 14:55:00,128.83,128.88,128.59,128.72,17532.0,114.8267,114.8712,114.6127,114.7286,17532.0
2020-06-16 15:00:00,128.74,128.88,128.49,128.57,10801.0,114.7464,114.8712,114.5236,114.5949,10801.0
2020-06-16 15:05:00,128.56,128.6,127.92,127.92,15585.0,114.586,114.6217,114.0156,114.0156,15585.0
2020-06-16 15:10:00,127.9,128.1,127.88,127.96,10581.0,113.9977,114.176,113.9799,114.0512,10581.0
2020-06-16 15:15:00,127.97,128.03,127.48,127.64,14116.0,114.0601,114.1136,113.6234,113.766,14116.0
2020-06-16 15:20:00,127.67,127.99,127.67,127.83,23829.0,113.7927,114.078,113.7927,113.9353,23829.0
2020-06-16 15:25:00,127.82,128.15,127.78,128.03,20596.0,113.9264,114.2206,113.8908,114.1136,20596.0
2020-06-16 15:30:00,128.02,128.39,127.82,128.32,17687.0,114.1047,114.4345,113.9264,114.3721,17687.0
2020-06-16 15:35:00,128.3,128.3,127.73,127.83,21243.0,114.3543,114.3543,113.8462,113.9353,21243.0
2020-06-16 15:40:00,127.82,127.98,127.54,127.8,28802.0,113.9264,114.069,113.6769,113.9086,28802.0
2020-06-16 15:45:00,127.79,127.9,127.37,127.58,23040.0,113.8997,113.9977,113.5253,113.7125,23040.0
2020-06-16 15:50:00,127.67,128.22,127.63,127.98,69680.0,113.7927,114.283,113.7571,114.069,69680.0
2020-06-16 15:55:00,127.94,128.51,127.81,128.38,104006.0,114.0334,114.5414,113.9175,114.4256,104006.0
2020-06-17 09:30:00,129.84,130.39,129.18,129.83,53010.0,115.7269,116.2171,115.1386,115.718,53010.0
2020-06-17 09:35:00,129.62,130.04,129.26,129.92,29685.0,115.5308,115.9051,115.2099,115.7982,29685.0
2020-06-17 09:40:00,129.89,130.82,129.75,130.74,33245.0,115.7714,116.6003,115.6467,116.529,33245.0
2020-06-17 09:45:00,130.82,131.26,130.56,131.17,57345.0,116.6003,116.9925,116.3686,116.9123,57345.0
2020-06-17 09:50:00,131.16,131.18,130.18,130.31,24735.0,116.9034,116.9212,116.0299,116.1458,24735.0
2020-06-17 09:55:00,130.32,130.33,129.51,129.88,22771.0,116.1547,116.1636,115.4327,115.7625,22771.0
2020-06-17 10:00:00,129.87,130.47,129.69,130.12,26943.0,115.7536,116.2884,115.5932,115.9764,26943.0
2020-06-17 10:05:00,130.1,130.55,130.04,130.4,12337.0,115.9586,116.3597,115.9051,116.226,12337.0
2020-06-17 10:10:00,130.41,130.54,130.17,130.25,22924.0,116.2349,116.3508,116.021,116.0923,22924.0
2020-06-17 10:15:00,130.22,130.46,129.3,129.45,20716.0,116.0656,116.2795,115.2456,115.3793,20716.0
2020-06-17 10:20:00,129.48,129.58,129.28,129.4,16122.0,115.406,115.4951,115.2277,115.3347,16122.0
2020-06-17 10:25:00,129.4,129.61,129.31,129.5,18029.0,115.3347,115.5219,115.2545,115.4238,18029.0
2020-06-17 10:30:00,129.55,130.2,129.36,130.2,9263.0,115.4684,116.0477,115.299,116.0477,9263.0
2020-06-17 10:35:00,130.01,130.26,129.92,130.2,9112.0,115.8784,116.1012,115.7982,116.0477,9112.0
2020-06-17 10:40:00,130.19,130.5,130.02,130.5,9036.0,116.0388,116.3151,115.8873,116.3151,9036.0
2020-06-17 10:45:00,130.46,130.55,130.3,130.33,13844.0,116.2795,116.3597,116.1369,116.1636,13844.0
2020-06-17 10:50:00,130.3,130.63,130.22,130.63,12160.0,116.1369,116.431,116.0656,116.431,12160.0
2020-06-17 10:55:00,130.66,130.98,130.66,130.77,13160.0,116.4577,116.743,116.4577,116.5558,13160.0
2020-06-17 11:00:00,130.74,130.8,130.57,130.69,10746.0,116.529,116.5825,116.3775,116.4845,10746.0
2020-06-17 11:05:00,130.76,130.98,130.69,130.96,14005.0,116.5469,116.743,116.4845,116.7251,14005.0
2020-06-17 11:10:00,130.93,131.08,130.55,130.61,10196.0,116.6984,116.8321,116.3597,116.4132,10196.0
2020-06-17 11:15:00,130.57,130.86,130.5,130.61,5901.0,116.3775,116.636,116.3151,116.4132,5901.0
2020-06-17 11:20:00,130.66,130.73,130.51,130.53,6056.0,116.4577,116.5201,116.324,116.3419,6056.0
2020-06-17 11:25:00,130.59,130.63,130.43,130.63,6912.0,116.3953,116.431,116.2527,116.431,6912.0
2020-06-17 11:30:00,130.57,131.05,130.57,130.9,6235.0,116.3775,116.8053,116.3775,116.6716,6235.0
2020-06-17 11:35:00,130.9,131.16,130.9,131.01,6139.0,116.6716,116.9034,116.6716,116.7697,6139.0
2020-06-17 11:40:00,131.0,131.08,130.97,131.05,9286.0,116.7608,116.8321,116.734,116.8053,9286.0
2020-06-17 11:45:00,131.07,131.18,130.68,130.72,8197.0,116.8232,116.9212,116.4756,116.5112,8197.0
2020-06-17 11:50:00,130.75,130.8,130.59,130.68,4275.0,116.538,116.5825,116.3953,116.4756,4275.0
2020-06-17 11:55:00,130.67,130.94,130.67,130.92,6362.0,116.4666,116.7073,116.4666,116.6895,6362.0
2020-06-17 12:00:00,130.96,130.99,130.78,130.88,3695.0,116.7251,116.7519,116.5647,116.6538,3695.0
2020-06-17 12:05:00,130.91,131.02,130.89,130.91,7774.0,116.6806,116.7786,116.6627,116.6806,7774.0
2020-06-17 12:10:00,130.96,131.18,130.87,131.0,10079.0,116.7251,116.9212,116.6449,116.7608,10079.0
2020-06-17 12:15:00,130.91,131.07,130.84,131.03,5871.0,116.6806,116.8232,116.6182,116.7875,5871.0
2020-06-17 12:20:00,131.0,131.11,130.85,131.01,7219.0,116.7608,116.8588,116.6271,116.7697,7219.0
2020-06-17 12:25:00,130.98,131.09,130.91,130.94,4625.0,116.743,116.841,116.6806,116.7073,4625.0
2020-06-17 12:30:00,130.98,131.59,130.95,131.51,11409.0,116.743,117.2866,116.7162,117.2153,11409.0
2020-06-17 12:35:00,131.53,131.61,131.46,131.58,8080.0,117.2332,117.3045,117.1708,117.2777,8080.0
2020-06-17 12:40:00,131.53,131.53,131.4,131.48,9576.0,117.2332,117.2332,117.1173,117.1886,9576.0
2020-06-17 12:45:00,131.48,131.81,131.48,131.7,8500.0,117.1886,117.4827,117.1886,117.3847,8500.0
2020-06-17 12:50:00,131.66,131.69,131.3,131.3,10963.0,117.349,117.3758,117.0282,117.0282,10963.0
2020-06-17 12:55:00,131.3,131.51,131.15,131.51,10290.0,117.0282,117.2153,116.8945,117.2153,10290.0
2020-06-17 13:00:00,131.51,131.71,131.51,131.63,4729.0,117.2153,117.3936,117.2153,117.3223,4729.0
2020-06-17 13:05:00,131.68,131.69,131.52,131.58,6523.0,117.3669,117.3758,117.2243,117.2777,6523.0
2020-06-17 13:10:00,131.63,131.74,131.45,131.56,4622.0,117.3223,117.4203,117.1619,117.2599,4622.0
2020-06-17 13:15:00,131.6,131.63,131.35,131.35,4702.0,117.2956,117.3223,117.0727,117.0727,4702.0
2020-06-17 13:20:00,131.38,131.48,131.37,131.41,3867.0,117.0995,117.1886,117.0906,117.1262,3867.0
2020-06-17 13:25:00,131.46,131.57,131.37,131.41,4522.0,117.1708,117.2688,117.0906,117.1262,4522.0
2020-06-17 13:30:00,131.39,131.51,131.23,131.32,9344.0,117.1084,117.2153,116.9658,117.046,9344.0
2020-06-17 13:35:00,131.31,131.52,131.31,131.51,4331.0,117.0371,117.2243,117.0371,117.2153,4331.0
2020-06-17 13:40:00,131.5,131.71,131.49,131.64,7125.0,117.2064,117.3936,117.1975,117.3312,7125.0
2020-06-17 13:45:00,131.63,131.63,131.42,131.57,4200.0,117.3223,117.3223,117.1351,117.2688,4200.0
2020-06-17 13:50:00,131.6,131.6,131.16,131.28,4972.0,117.2956,117.2956,116.9034,117.0103,4972.0
2020-06-17 13:55:00,131.37,131.43,131.18,131.18,7572.0,117.0906,117.144,116.9212,116.9212,7572.0
2020-06-17 14:00:00,131.2,131.2,131.02,131.09,4950.0,116.939,116.939,116.7786,116.841,4950.0
2020-06-17 14:05:00,131.1,131.37,131.1,131.36,3699.0,116.8499,117.0906,116.8499,117.0816,3699.0
2020-06-17 14:10:00,131.37,131.66,131.36,131.47,18797.0,117.0906,117.349,117.0816,117.1797,18797.0
2020-06-17 14:15:00,131.49,131.57,131.32,131.33,9634.0,117.1975,117.2688,117.046,117.0549,9634.0
2020-06-17 14:20:00,131.35,131.51,131.35,131.45,6560.0,117.0727,117.2153,117.0727,117.1619,6560.0
2020-06-17 14:25:00,131.42,131.53,131.26,131.51,4479.0,117.1351,117.2332,116.9925,117.2153,4479.0
2020-06-17 14:30:00,131.54,131.66,131.48,131.58,7714.0,117.2421,117.349,117.1886,117.2777,7714.0
2020-06-17 14:35:00,131.52,131.62,131.52,131.55,3683.0,117.2243,117.3134,117.2243,117.251,3683.0
2020-06-17 14:40:00,131.56,131.85,131.56,131.79,9840.0,117.2599,117.5184,117.2599,117.4649,9840.0
2020-06-17 14:45:00,131.8,131.81,131.61,131.8,4864.0,117.4738,117.4827,117.3045,117.4738,4864.0
2020-06-17 14:50:00,131.76,131.98,131.6,131.66,9347.0,117.4382,117.6343,117.2956,117.349,9347.0
2020-06-17 14:55:00,131.69,131.77,131.47,131.48,6937.0,117.3758,117.4471,117.1797,117.1886,6937.0
2020-06-17 15:00:00,131.45,131.56,131.19,131.54,8902.0,117.1619,117.2599,116.9301,117.2421,8902.0
2020-06-17 15:05:00,131.54,131.55,131.34,131.48,6705.0,117.2421,117.251,117.0638,117.1886,6705.0
2020-06-17 15:10:00,131.43,131.43,131.2,131.35,6767.0,117.144,117.144,116.939,117.0727,6767.0
2020-06-17 15:15:00,131.37,131.52,131.07,131.12,10697.0,117.0906,117.2243,116.8232,116.8677,10697.0
2020-06-17 15:20:00,131.08,131.15,130.69,130.73,19753.0,116.8321,116.8945,116.4845,116.5201,19753.0
2020-06-17 15:25:00,130.75,130.89,130.48,130.7,42310.0,116.538,116.6627,116.2973,116.4934,42310.0
2020-06-17 15:30:00,130.69,130.91,130.56,130.88,16855.0,116.4845,116.6806,116.3686,116.6538,16855.0
2020-06-17 15:35:00,130.83,131.03,130.75,130.91,12927.0,116.6093,116.7875,116.538,116.6806,12927.0
2020-06-17 15:40:00,130.85,130.9,130.29,130.61,25028.0,116.6271,116.6716,116.128,116.4132,25028.0
2020-06-17 15:45:00,130.61,130.82,130.34,130.36,21626.0,116.4132,116.6003,116.1725,116.1903,21626.0
2020-06-17 15:50:00,130.36,131.12,130.32,131.09,45022.0,116.1903,116.8677,116.1547,116.841,45022.0
2020-06-17 15:55:00,131.06,131.07,130.67,130.69,68503.0,116.8143,116.8232,116.4666,116.4845,68503.0
2020-06-18 09:30:00,130.23,130.37,129.55,129.63,46404.0,116.0745,116.1993,115.4684,115.5397,46404.0
2020-06-18 09:35:00,129.61,130.0,129.31,130.0,17879.0,115.5219,115.8695,115.2545,115.8695,17879.0
2020-06-18 09:40:00,130.0,130.57,129.94,130.36,13317.0,115.8695,116.3775,115.816,116.1903,13317.0
2020-06-18 09:45:00,130.49,130.97,130.34,130.86,11664.0,116.3062,116.734,116.1725,116.636,11664.0
2020-06-18 09:50:00,130.84,130.87,130.38,130.45,11061.0,116.6182,116.6449,116.2082,116.2706,11061.0
2020-06-18 09:55:00,130.5,130.5,130.06,130.27,10919.0,116.3151,116.3151,115.923,116.1101,10919.0
2020-06-18 10:00:00,130.31,130.68,130.27,130.27,7004.0,116.1458,116.4756,116.1101,116.1101,7004.0
2020-06-18 10:05:00,130.32,130.63,130.25,130.53,7480.0,116.1547,116.431,116.0923,116.3419,7480.0
2020-06-18 10:10:00,130.58,130.66,130.42,130.62,11031.0,116.3864,116.4577,116.2438,116.4221,11031.0
2020-06-18 10:15:00,130.68,130.68,130.33,130.64,14537.0,116.4756,116.4756,116.1636,116.4399,14537.0
2020-06-18 10:20:00,130.63,130.67,130.17,130.22,13348.0,116.431,116.4666,116.021,116.0656,13348.0
2020-06-18 10:25:00,130.25,130.37,129.95,130.12,22609.0,116.0923,116.1993,115.8249,115.9764,22609.0
2020-06-18 10:30:00,130.08,130.32,129.35,130.02,22904.0,115.9408,116.1547,115.2901,115.8873,22904.0
2020-06-18 10:35:00,130.05,130.54,129.96,129.96,8154.0,115.914,116.3508,115.8338,115.8338,8154.0
2020-06-18 10:40:00,129.99,130.01,129.71,129.85,6671.0,115.8606,115.8784,115.611,115.7358,6671.0
2020-06-18 10:45:00,129.91,130.28,129.76,129.92,8499.0,115.7893,116.119,115.6556,115.7982,8499.0
2020-06-18 10:50:00,129.93,129.98,129.55,129.58,5825.0,115.8071,115.8516,115.4684,115.4951,5825.0
2020-06-18 10:55:00,129.64,130.04,129.58,130.04,9613.0,115.5486,115.9051,115.4951,115.9051,9613.0
2020-06-18 11:00:00,130.08,130.15,129.86,129.95,6855.0,115.9408,116.0032,115.7447,115.8249,6855.0
2020-06-18 11:05:00,129.91,130.11,129.75,130.02,6259.0,115.7893,115.9675,115.6467,115.8873,6259.0
2020-06-18 11:10:00,130.03,130.16,129.96,130.07,5367.0,115.8962,116.0121,115.8338,115.9319,5367.0
2020-06-18 11:15:00,130.08,130.27,130.08,130.1,2600.0,115.9408,116.1101,115.9408,115.9586,2600.0
2020-06-18 11:20:00,130.08,130.14,129.87,130.14,3700.0,115.9408,115.9943,115.7536,115.9943,3700.0
2020-06-18 11:25:00,130.12,130.38,130.1,130.35,11608.0,115.9764,116.2082,115.9586,116.1814,11608.0
2020-06-18 11:30:00,130.29,130.31,129.8,130.0,11729.0,116.128,116.1458,115.6912,115.8695,11729.0
2020-06-18 11:35:00,130.01,130.01,129.75,129.79,6015.0,115.8784,115.8784,115.6467,115.6823,6015.0
2020-06-18 11:40:00,129.77,129.81,129.6,129.65,8586.0,115.6645,115.7001,115.513,115.5575,8586.0
2020-06-18 11:45:00,129.66,129.78,129.61,129.77,5544.0,115.5664,115.6734,115.5219,115.6645,5544.0
2020-06-18 11:50:00,129.69,129.7,129.21,129.41,9847.0,115.5932,115.6021,115.1653,115.3436,9847.0
2020-06-18 11:55:00,129.4,129.43,129.22,129.36,5850.0,115.3347,115.3614,115.1743,115.299,5850.0
2020-06-18 12:00:00,129.38,129.4,129.02,129.23,7342.0,115.3169,115.3347,114.996,115.1832,7342.0
2020-06-18 12:05:00,129.2,129.29,129.1,129.27,4200.0,115.1564,115.2367,115.0673,115.2188,4200.0
2020-06-18 12:10:00,129.2,129.28,129.15,129.15,4350.0,115.1564,115.2277,115.1119,115.1119,4350.0
2020-06-18 12:15:00,129.17,129.17,128.88,128.89,15311.0,115.1297,115.1297,114.8712,114.8801,15311.0
2020-06-18 12:20:00,128.89,129.33,128.84,129.33,10842.0,114.8801,115.2723,114.8356,115.2723,10842.0
2020-06-18 12:25:00,129.31,129.77,129.31,129.64,16413.0,115.2545,115.6645,115.2545,115.5486,16413.0
2020-06-18 12:30:00,129.66,129.72,129.55,129.65,6200.0,115.5664,115.6199,115.4684,115.5575,6200.0
2020-06-18 12:35:00,129.66,129.69,129.41,129.45,4365.0,115.5664,115.5932,115.3436,115.3793,4365.0
2020-06-18 12:40:00,129.53,129.55,129.34,129.49,2819.0,115.4506,115.4684,115.2812,115.4149,2819.0
2020-06-18 12:45:00,129.45,129.59,129.41,129.56,3827.0,115.3793,115.504,115.3436,115.4773,3827.0
2020-06-18 12:50:00,129.49,129.57,129.31,129.31,5712.0,115.4149,115.4862,115.2545,115.2545,5712.0
2020-06-18 12:55:00,129.31,129.51,129.3,129.47,5440.0,115.2545,115.4327,115.2456,115.3971,5440.0
2020-06-18 13:00:00,129.42,129.69,129.36,129.55,18647.0,115.3525,115.5932,115.299,115.4684,18647.0
2020-06-18 13:05:00,129.54,129.78,129.45,129.65,9668.0,115.4595,115.6734,115.3793,115.5575,9668.0
2020-06-18 13:10:00,129.63,129.73,129.58,129.73,3975.0,115.5397,115.6288,115.4951,115.6288,3975.0
2020-06-18 13:15:00,129.78,129.87,129.64,129.8,12514.0,115.6734,115.7536,115.5486,115.6912,12514.0
2020-06-18 13:20:00,129.78,129.79,129.55,129.65,4835.0,115.6734,115.6823,115.4684,115.5575,4835.0
2020-06-18 13:25:00,129.64,129.74,129.55,129.59,5302.0,115.5486,115.6377,115.4684,115.504,5302.0
2020-06-18 13:30:00,129.6,129.75,129.58,129.65,8205.0,115.513,115.6467,115.4951,115.5575,8205.0
2020-06-18 13:35:00,129.61,129.72,129.54,129.71,4619.0,115.5219,115.6199,115.4595,115.611,4619.0
2020-06-18 13:40:00,129.72,129.72,129.51,129.59,5310.0,115.6199,115.6199,115.4327,115.504,5310.0
2020-06-18 13:45:00,129.57,129.67,129.51,129.67,3026.0,115.4862,115.5753,115.4327,115.5753,3026.0
2020-06-18 13:50:00,129.67,129.67,129.62,129.64,4706.0,115.5753,115.5753,115.5308,115.5486,4706.0
2020-06-18 13:55:00,129.67,129.67,129.57,129.61,5364.0,115.5753,115.5753,115.4862,115.5219,5364.0
2020-06-18 14:00:00,129.62,129.64,129.04,129.08,10339.0,115.5308,115.5486,115.0138,115.0495,10339.0
2020-06-18 14:05:00,129.06,129.15,128.9,128.92,6959.0,115.0317,115.1119,114.889,114.9069,6959.0
2020-06-18 14:10:00,128.97,129.14,128.88,129.14,14190.0,114.9514,115.103,114.8712,115.103,14190.0
2020-06-18 14:15:00,129.1,129.1,128.92,129.09,7809.0,115.0673,115.0673,114.9069,115.0584,7809.0
2020-06-18 14:20:00,129.07,129.12,129.0,129.02,7492.0,115.0406,115.0851,114.9782,114.996,7492.0
2020-06-18 14:25:00,129.05,129.08,128.94,128.97,4417.0,115.0227,115.0495,114.9247,114.9514,4417.0
2020-06-18 14:30:00,128.97,129.15,128.84,128.93,13711.0,114.9514,115.1119,114.8356,114.9158,13711.0
2020-06-18 14:35:00,128.95,129.27,128.91,129.26,12692.0,114.9336,115.2188,114.898,115.2099,12692.0
2020-06-18 14:40:00,129.27,129.38,129.06,129.13,17462.0,115.2188,115.3169,115.0317,115.094,17462.0
2020-06-18 14:45:00,129.11,129.12,128.78,128.78,11531.0,115.0762,115.0851,114.7821,114.7821,11531.0
2020-06-18 14:50:00,128.78,128.91,128.75,128.82,9708.0,114.7821,114.898,114.7553,114.8177,9708.0
2020-06-18 14:55:00,128.79,128.79,128.44,128.46,12567.0,114.791,114.791,114.479,114.4969,12567.0
2020-06-18 15:00:00,128.49,128.5,128.32,128.43,16775.0,114.5236,114.5325,114.3721,114.4701,16775.0
2020-06-18 15:05:00,128.41,128.5,128.33,128.5,10406.0,114.4523,114.5325,114.381,114.5325,10406.0
2020-06-18 15:10:00,128.5,128.5,128.34,128.36,9044.0,114.5325,114.5325,114.3899,114.4077,9044.0
2020-06-18 15:15:00,128.38,128.69,128.38,128.64,14271.0,114.4256,114.7019,114.4256,114.6573,14271.0
2020-06-18 15:20:00,128.62,128.72,128.53,128.7,11213.0,114.6395,114.7286,114.5593,114.7108,11213.0
2020-06-18 15:25:00,128.7,128.74,128.64,128.69,9471.0,114.7108,114.7464,114.6573,114.7019,9471.0
2020-06-18 15:30:00,128.71,128.95,128.65,128.84,20187.0,114.7197,114.9336,114.6662,114.8356,20187.0
2020-06-18 15:35:00,128.9,129.0,128.84,128.93,11973.0,114.889,114.9782,114.8356,114.9158,11973.0
2020-06-18 15:40:00,128.95,129.01,128.79,129.01,18257.0,114.9336,114.9871,114.791,114.9871,18257.0
2020-06-18 15:45:00,129.02,129.1,128.91,128.95,11414.0,114.996,115.0673,114.898,114.9336,11414.0
2020-06-18 15:50:00,128.97,129.12,128.75,129.11,30190.0,114.9514,115.0851,114.7553,115.0762,30190.0
2020-06-18 15:55:00,129.11,129.18,128.91,129.14,59218.0,115.0762,115.1386,114.898,115.103,59218.0
2020-06-19 09:30:00,132.84,132.84,131.73,132.11,281100.0,118.4008,118.4008,117.4114,117.7501,281100.0
2020-06-19 09:35:00,132.02,132.11,131.17,131.33,25260.0,117.6699,117.7501,116.9123,117.0549,25260.0
2020-06-19 09:40:00,131.37,131.44,130.84,130.91,22477.0,117.0906,117.153,116.6182,116.6806,22477.0
2020-06-19 09:45:00,131.09,131.18,130.91,131.03,9587.0,116.841,116.9212,116.6806,116.7875,9587.0
2020-06-19 09:50:00,131.06,131.33,130.91,130.96,15353.0,116.8143,117.0549,116.6806,116.7251,15353.0
2020-06-19 09:55:00,130.99,131.3,130.79,131.0,34463.0,116.7519,117.0282,116.5736,116.7608,34463.0
2020-06-19 10:00:00,131.0,131.02,130.2,130.49,25316.0,116.7608,116.7786,116.0477,116.3062,25316.0
2020-06-19 10:05:00,130.45,131.1,130.45,130.88,32435.0,116.2706,116.8499,116.2706,116.6538,32435.0
2020-06-19 10:10:00,130.96,131.23,130.91,131.23,20545.0,116.7251,116.9658,116.6806,116.9658,20545.0
2020-06-19 10:15:00,131.21,131.32,131.02,131.05,14545.0,116.948,117.046,116.7786,116.8053,14545.0
2020-06-19 10:20:00,131.05,131.08,130.74,130.75,18143.0,116.8053,116.8321,116.529,116.538,18143.0
2020-06-19 10:25:00,130.76,131.01,130.7,130.94,14105.0,116.5469,116.7697,116.4934,116.7073,14105.0
2020-06-19 10:30:00,130.96,131.04,130.74,130.78,17835.0,116.7251,116.7964,116.529,116.5647,17835.0
2020-06-19 10:35:00,130.78,131.01,130.77,130.98,7767.0,116.5647,116.7697,116.5558,116.743,7767.0
2020-06-19 10:40:00,130.89,130.89,130.55,130.76,10555.0,116.6627,116.6627,116.3597,116.5469,10555.0
2020-06-19 10:45:00,130.68,130.68,130.2,130.36,9400.0,116.4756,116.4756,116.0477,116.1903,9400.0
2020-06-19 10:50:00,130.36,130.39,130.05,130.3,15146.0,116.1903,116.2171,115.914,116.1369,15146.0
2020-06-19 10:55:00,130.23,130.23,129.91,130.09,14481.0,116.0745,116.0745,115.7893,115.9497,14481.0
2020-06-19 11:00:00,130.14,130.48,130.07,130.48,7804.0,115.9943,116.2973,115.9319,116.2973,7804.0
2020-06-19 11:05:00,130.44,130.5,130.32,130.5,5685.0,116.2616,116.3151,116.1547,116.3151,5685.0
2020-06-19 11:10:00,130.48,130.69,130.35,130.47,14170.0,116.2973,116.4845,116.1814,116.2884,14170.0
2020-06-19 11:15:00,130.43,130.44,130.03,130.08,9453.0,116.2527,116.2616,115.8962,115.9408,9453.0
2020-06-19 11:20:00,130.02,130.26,129.82,130.19,13600.0,115.8873,116.1012,115.709,116.0388,13600.0
2020-06-19 11:25:00,130.17,130.35,130.07,130.13,7306.0,116.021,116.1814,115.9319,115.9853,7306.0
2020-06-19 11:30:00,130.11,130.15,129.92,129.92,9877.0,115.9675,116.0032,115.7982,115.7982,9877.0
2020-06-19 11:35:00,129.95,130.05,129.75,129.91,9424.0,115.8249,115.914,115.6467,115.7893,9424.0
2020-06-19 11:40:00,129.91,130.07,129.87,130.03,8094.0,115.7893,115.9319,115.7536,115.8962,8094.0
2020-06-19 11:45:00,130.01,130.09,129.94,129.99,5514.0,115.8784,115.9497,115.816,115.8606,5514.0
2020-06-19 11:50:00,129.97,130.06,129.95,129.99,5729.0,115.8427,115.923,115.8249,115.8606,5729.0
2020-06-19 11:55:00,129.93,130.09,129.83,129.89,5901.0,115.8071,115.9497,115.718,115.7714,5901.0
2020-06-19 12:00:00,129.84,129.85,129.51,129.51,6768.0,115.7269,115.7358,115.4327,115.4327,6768.0
2020-06-19 12:05:00,129.47,129.55,129.19,129.22,13605.0,115.3971,115.4684,115.1475,115.1743,13605.0
2020-06-19 12:10:00,129.2,129.31,128.51,128.51,19294.0,115.1564,115.2545,114.5414,114.5414,19294.0
2020-06-19 12:15:00,128.49,128.6,127.6,127.66,26071.0,114.5236,114.6217,113.7303,113.7838,26071.0
2020-06-19 12:20:00,127.58,128.15,127.37,127.65,24002.0,113.7125,114.2206,113.5253,113.7749,24002.0
2020-06-19 12:25:00,127.6,128.17,127.6,128.17,11828.0,113.7303,114.2384,113.7303,114.2384,11828.0
2020-06-19 12:30:00,128.17,128.45,128.04,128.22,9793.0,114.2384,114.488,114.1225,114.283,9793.0
2020-06-19 12:35:00,128.21,128.26,127.9,128.0,9861.0,114.274,114.3186,113.9977,114.0869,9861.0
2020-06-19 12:40:00,127.93,128.5,127.91,128.38,7732.0,114.0245,114.5325,114.0067,114.4256,7732.0
2020-06-19 12:45:00,128.25,128.42,128.16,128.33,7425.0,114.3097,114.4612,114.2295,114.381,7425.0
2020-06-19 12:50:00,128.38,128.4,128.24,128.24,9523.0,114.4256,114.4434,114.3008,114.3008,9523.0
2020-06-19 12:55:00,128.19,128.51,128.19,128.47,7863.0,114.2562,114.5414,114.2562,114.5058,7863.0
2020-06-19 13:00:00,128.47,128.49,128.04,128.08,8474.0,114.5058,114.5236,114.1225,114.1582,8474.0
2020-06-19 13:05:00,128.04,128.2,127.93,127.94,11846.0,114.1225,114.2651,114.0245,114.0334,11846.0
2020-06-19 13:10:00,127.94,128.21,127.94,128.1,23069.0,114.0334,114.274,114.0334,114.176,23069.0
2020-06-19 13:15:00,128.08,128.09,127.96,128.05,16556.0,114.1582,114.1671,114.0512,114.1314,16556.0
2020-06-19 13:20:00,128.03,128.07,127.38,127.38,26715.0,114.1136,114.1493,113.5343,113.5343,26715.0
2020-06-19 13:25:00,127.38,127.76,127.33,127.5,9207.0,113.5343,113.873,113.4897,113.6412,9207.0
2020-06-19 13:30:00,127.4,127.52,127.2,127.22,13154.0,113.5521,113.659,113.3738,113.3917,13154.0
2020-06-19 13:35:00,127.2,127.84,127.15,127.82,8862.0,113.3738,113.9443,113.3293,113.9264,8862.0
2020-06-19 13:40:00,127.74,127.84,127.65,127.73,8054.0,113.8551,113.9443,113.7749,113.8462,8054.0
2020-06-19 13:45:00,127.78,127.87,127.45,127.56,14156.0,113.8908,113.971,113.5967,113.6947,14156.0
2020-06-19 13:50:00,127.62,127.79,127.46,127.49,8166.0,113.7482,113.8997,113.6056,113.6323,8166.0
2020-06-19 13:55:00,127.52,127.69,127.18,127.2,10710.0,113.659,113.8106,113.356,113.3738,10710.0
2020-06-19 14:00:00,127.22,127.57,127.22,127.31,11187.0,113.3917,113.7036,113.3917,113.4719,11187.0
2020-06-19 14:05:00,127.37,127.41,126.71,126.97,39924.0,113.5253,113.561,112.9371,113.1688,39924.0
2020-06-19 14:10:00,126.96,127.0,126.76,126.76,8331.0,113.1599,113.1956,112.9817,112.9817,8331.0
2020-06-19 14:15:00,126.85,126.99,126.51,126.56,18432.0,113.0619,113.1867,112.7588,112.8034,18432.0
2020-06-19 14:20:00,126.58,127.26,126.57,127.24,27668.0,112.8212,113.4273,112.8123,113.4095,27668.0
2020-06-19 14:25:00,127.27,127.3,126.92,126.98,9192.0,113.4362,113.463,113.1243,113.1777,9192.0
2020-06-19 14:30:00,126.99,127.56,126.85,127.41,11664.0,113.1867,113.6947,113.0619,113.561,11664.0
2020-06-19 14:35:00,127.43,127.79,127.43,127.79,7994.0,113.5788,113.8997,113.5788,113.8997,7994.0
2020-06-19 14:40:00,127.77,127.95,127.64,127.85,7578.0,113.8819,114.0423,113.766,113.9532,7578.0
2020-06-19 14:45:00,127.81,128.01,127.62,127.62,21868.0,113.9175,114.0958,113.7482,113.7482,21868.0
2020-06-19 14:50:00,127.67,127.94,127.61,127.86,10985.0,113.7927,114.0334,113.7393,113.9621,10985.0
2020-06-19 14:55:00,127.82,127.9,127.45,127.54,13643.0,113.9264,113.9977,113.5967,113.6769,13643.0
2020-06-19 15:00:00,127.53,127.63,127.39,127.48,11838.0,113.668,113.7571,113.5432,113.6234,11838.0
2020-06-19 15:05:00,127.47,127.72,127.37,127.56,8166.0,113.6145,113.8373,113.5253,113.6947,8166.0
2020-06-19 15:10:00,127.53,127.83,127.31,127.77,9593.0,113.668,113.9353,113.4719,113.8819,9593.0
2020-06-19 15:15:00,127.82,128.13,127.81,127.96,12618.0,113.9264,114.2027,113.9175,114.0512,12618.0
2020-06-19 15:20:00,127.97,128.1,127.87,128.03,20816.0,114.0601,114.176,113.971,114.1136,20816.0
2020-06-19 15:25:00,128.02,128.08,127.88,127.88,13101.0,114.1047,114.1582,113.9799,113.9799,13101.0
2020-06-19 15:30:00,127.89,128.06,127.8,128.06,13665.0,113.9888,114.1403,113.9086,114.1403,13665.0
2020-06-19 15:35:00,128.04,128.04,127.76,127.84,17924.0,114.1225,114.1225,113.873,113.9443,17924.0
2020-06-19 15:40:00,127.87,128.06,127.83,128.0,15731.0,113.971,114.1403,113.9353,114.0869,15731.0
2020-06-19 15:45:00,128.0,128.1,127.4,127.54,32031.0,114.0869,114.176,113.5521,113.6769,32031.0
2020-06-19 15:50:00,127.44,127.93,127.26,127.31,81206.0,113.5877,114.0245,113.4273,113.4719,81206.0
2020-06-19 15:55:00,127.25,127.56,127.14,127.26,112494.0,113.4184,113.6947,113.3203,113.4273,112494.0
2020-06-22 09:30:00,127.16,127.16,125.32,125.32,57458.0,113.3382,113.3382,111.6982,111.6982,57458.0
2020-06-22 09:35:00,125.33,126.22,125.32,126.0,17663.0,111.7071,112.5003,111.6982,112.3043,17663.0
2020-06-22 09:40:00,126.03,126.16,125.58,125.92,17692.0,112.331,112.4469,111.9299,112.233,17692.0
2020-06-22 09:45:00,125.83,126.39,125.78,126.17,8888.0,112.1527,112.6519,112.1082,112.4558,8888.0
2020-06-22 09:50:00,126.12,127.0,126.11,126.89,8647.0,112.4112,113.1956,112.4023,113.0975,8647.0
2020-06-22 09:55:00,126.92,127.35,126.62,126.75,23931.0,113.1243,113.5075,112.8569,112.9727,23931.0
2020-06-22 10:00:00,126.87,127.88,126.82,127.72,19479.0,113.0797,113.9799,113.0351,113.8373,19479.0
2020-06-22 10:05:00,127.68,127.94,127.5,127.88,17228.0,113.8017,114.0334,113.6412,113.9799,17228.0
2020-06-22 10:10:00,127.91,128.21,127.86,128.05,20734.0,114.0067,114.274,113.9621,114.1314,20734.0
2020-06-22 10:15:00,128.04,128.13,127.71,127.71,12266.0,114.1225,114.2027,113.8284,113.8284,12266.0
2020-06-22 10:20:00,127.72,128.03,127.71,127.97,25546.0,113.8373,114.1136,113.8284,114.0601,25546.0
2020-06-22 10:25:00,128.02,128.04,127.83,127.85,9301.0,114.1047,114.1225,113.9353,113.9532,9301.0
2020-06-22 10:30:00,127.86,127.95,127.7,127.71,8996.0,113.9621,114.0423,113.8195,113.8284,8996.0
2020-06-22 10:35:00,127.75,127.82,127.57,127.75,7759.0,113.864,113.9264,113.7036,113.864,7759.0
2020-06-22 10:40:00,127.74,127.9,127.57,127.63,8978.0,113.8551,113.9977,113.7036,113.7571,8978.0
2020-06-22 10:45:00,127.73,127.9,127.59,127.6,10399.0,113.8462,113.9977,113.7214,113.7303,10399.0
2020-06-22 10:50:00,127.6,127.68,127.34,127.34,7300.0,113.7303,113.8017,113.4986,113.4986,7300.0
2020-06-22 10:55:00,127.37,127.41,127.05,127.05,18487.0,113.5253,113.561,113.2401,113.2401,18487.0
2020-06-22 11:00:00,127.05,127.1,126.91,127.01,19492.0,113.2401,113.2847,113.1153,113.2045,19492.0
2020-06-22 11:05:00,127.0,127.12,126.93,127.03,9715.0,113.1956,113.3025,113.1332,113.2223,9715.0
2020-06-22 11:10:00,127.16,127.59,127.13,127.45,12422.0,113.3382,113.7214,113.3114,113.5967,12422.0
2020-06-22 11:15:00,127.43,127.55,127.34,127.46,3893.0,113.5788,113.6858,113.4986,113.6056,3893.0
2020-06-22 11:20:00,127.43,127.66,127.4,127.43,6166.0,113.5788,113.7838,113.5521,113.5788,6166.0
2020-06-22 11:25:00,127.42,127.42,127.25,127.29,4149.0,113.5699,113.5699,113.4184,113.454,4149.0
2020-06-22 11:30:00,127.29,127.45,127.2,127.39,5656.0,113.454,113.5967,113.3738,113.5432,5656.0
2020-06-22 11:35:00,127.36,127.56,127.25,127.51,4524.0,113.5164,113.6947,113.4184,113.6501,4524.0
2020-06-22 11:40:00,127.59,127.59,127.28,127.33,7259.0,113.7214,113.7214,113.4451,113.4897,7259.0
2020-06-22 11:45:00,127.33,127.51,127.33,127.41,3385.0,113.4897,113.6501,113.4897,113.561,3385.0
2020-06-22 11:50:00,127.41,127.56,127.25,127.25,10214.0,113.561,113.6947,113.4184,113.4184,10214.0
2020-06-22 11:55:00,127.3,127.49,127.24,127.42,3989.0,113.463,113.6323,113.4095,113.5699,3989.0
2020-06-22 12:00:00,127.47,127.8,127.41,127.72,6899.0,113.6145,113.9086,113.561,113.8373,6899.0
2020-06-22 12:05:00,127.74,127.86,127.7,127.75,9855.0,113.8551,113.9621,113.8195,113.864,9855.0
2020-06-22 12:10:00,127.74,127.96,127.69,127.93,8459.0,113.8551,114.0512,113.8106,114.0245,8459.0
2020-06-22 12:15:00,127.9,128.0,127.71,127.85,43745.0,113.9977,114.0869,113.8284,113.9532,43745.0
2020-06-22 12:20:00,127.89,127.98,127.77,127.79,6343.0,113.9888,114.069,113.8819,113.8997,6343.0
2020-06-22 12:25:00,127.79,127.85,127.66,127.8,6875.0,113.8997,113.9532,113.7838,113.9086,6875.0
2020-06-22 12:30:00,127.86,127.94,127.83,127.94,4694.0,113.9621,114.0334,113.9353,114.0334,4694.0
2020-06-22 12:35:00,127.94,127.94,127.79,127.82,7698.0,114.0334,114.0334,113.8997,113.9264,7698.0
2020-06-22 12:40:00,127.84,128.03,127.71,128.0,22398.0,113.9443,114.1136,113.8284,114.0869,22398.0
2020-06-22 12:45:00,127.96,128.09,127.9,127.94,13169.0,114.0512,114.1671,113.9977,114.0334,13169.0
2020-06-22 12:50:00,127.96,128.02,127.84,127.9,55369.0,114.0512,114.1047,113.9443,113.9977,55369.0
2020-06-22 12:55:00,127.9,128.0,127.85,127.93,3628.0,113.9977,114.0869,113.9532,114.0245,3628.0
2020-06-22 13:00:00,127.95,128.0,127.75,127.84,3275.0,114.0423,114.0869,113.864,113.9443,3275.0
2020-06-22 13:05:00,127.81,127.81,127.56,127.58,3805.0,113.9175,113.9175,113.6947,113.7125,3805.0
2020-06-22 13:10:00,127.59,127.72,127.5,127.59,8063.0,113.7214,113.8373,113.6412,113.7214,8063.0
2020-06-22 13:15:00,127.6,127.81,127.59,127.79,4707.0,113.7303,113.9175,113.7214,113.8997,4707.0
2020-06-22 13:20:00,127.81,127.84,127.7,127.78,2788.0,113.9175,113.9443,113.8195,113.8908,2788.0
2020-06-22 13:25:00,127.79,127.83,127.54,127.63,4339.0,113.8997,113.9353,113.6769,113.7571,4339.0
2020-06-22 13:30:00,127.6,127.78,127.59,127.67,4350.0,113.7303,113.8908,113.7214,113.7927,4350.0
2020-06-22 13:35:00,127.67,127.68,127.46,127.55,4094.0,113.7927,113.8017,113.6056,113.6858,4094.0
2020-06-22 13:40:00,127.56,127.65,127.56,127.63,2866.0,113.6947,113.7749,113.6947,113.7571,2866.0
2020-06-22 13:45:00,127.66,127.69,127.58,127.68,4200.0,113.7838,113.8106,113.7125,113.8017,4200.0
2020-06-22 13:50:00,127.66,127.79,127.62,127.79,3528.0,113.7838,113.8997,113.7482,113.8997,3528.0
2020-06-22 13:55:00,127.76,127.96,127.66,127.96,5800.0,113.873,114.0512,113.7838,114.0512,5800.0
2020-06-22 14:00:00,127.94,127.95,127.4,127.4,7735.0,114.0334,114.0423,113.5521,113.5521,7735.0
2020-06-22 14:05:00,127.55,127.9,127.55,127.87,7150.0,113.6858,113.9977,113.6858,113.971,7150.0
2020-06-22 14:10:00,127.91,127.92,127.7,127.71,3747.0,114.0067,114.0156,113.8195,113.8284,3747.0
2020-06-22 14:15:00,127.73,127.8,127.59,127.62,5352.0,113.8462,113.9086,113.7214,113.7482,5352.0
2020-06-22 14:20:00,127.65,127.67,127.54,127.67,5217.0,113.7749,113.7927,113.6769,113.7927,5217.0
2020-06-22 14:25:00,127.65,127.71,127.65,127.68,4721.0,113.7749,113.8284,113.7749,113.8017,4721.0
2020-06-22 14:30:00,127.69,127.73,127.56,127.6,4253.0,113.8106,113.8462,113.6947,113.7303,4253.0
2020-06-22 14:35:00,127.56,127.69,127.5,127.53,5718.0,113.6947,113.8106,113.6412,113.668,5718.0
2020-06-22 14:40:00,127.55,127.59,127.47,127.5,4814.0,113.6858,113.7214,113.6145,113.6412,4814.0
2020-06-22 14:45:00,127.53,127.72,127.51,127.62,6635.0,113.668,113.8373,113.6501,113.7482,6635.0
2020-06-22 14:50:00,127.61,127.8,127.6,127.71,6195.0,113.7393,113.9086,113.7303,113.8284,6195.0
2020-06-22 14:55:00,127.72,127.92,127.69,127.77,10627.0,113.8373,114.0156,113.8106,113.8819,10627.0
2020-06-22 15:00:00,127.75,127.86,127.63,127.82,8275.0,113.864,113.9621,113.7571,113.9264,8275.0
2020-06-22 15:05:00,127.84,127.84,127.66,127.66,4756.0,113.9443,113.9443,113.7838,113.7838,4756.0
2020-06-22 15:10:00,127.63,127.68,127.34,127.34,7897.0,113.7571,113.8017,113.4986,113.4986,7897.0
2020-06-22 15:15:00,127.39,127.42,127.13,127.24,7524.0,113.5432,113.5699,113.3114,113.4095,7524.0
2020-06-22 15:20:00,127.2,127.26,126.87,126.88,10271.0,113.3738,113.4273,113.0797,113.0886,10271.0
2020-06-22 15:25:00,126.9,126.99,126.85,126.97,11544.0,113.1064,113.1867,113.0619,113.1688,11544.0
2020-06-22 15:30:00,127.01,127.21,126.96,127.16,13712.0,113.2045,113.3827,113.1599,113.3382,13712.0
2020-06-22 15:35:00,127.16,127.19,126.88,127.19,12694.0,113.3382,113.3649,113.0886,113.3649,12694.0
2020-06-22 15:40:00,127.18,127.47,127.18,127.44,20670.0,113.356,113.6145,113.356,113.5877,20670.0
2020-06-22 15:45:00,127.44,127.58,127.33,127.37,32633.0,113.5877,113.7125,113.4897,113.5253,32633.0
2020-06-22 15:50:00,127.32,127.43,127.25,127.43,42404.0,113.4808,113.5788,113.4184,113.5788,42404.0
2020-06-22 15:55:00,127.46,127.67,127.39,127.67,52203.0,113.6056,113.7927,113.5432,113.7927,52203.0
2020-06-23 09:30:00,128.76,129.18,128.13,128.18,39848.0,114.7643,115.1386,114.2027,114.2473,39848.0
2020-06-23 09:35:00,128.24,128.39,128.08,128.31,8715.0,114.3008,114.4345,114.1582,114.3632,8715.0
2020-06-23 09:40:00,128.26,128.35,128.11,128.14,10723.0,114.3186,114.3988,114.1849,114.2117,10723.0
2020-06-23 09:45:00,128.09,128.42,128.0,128.32,13241.0,114.1671,114.4612,114.0869,114.3721,13241.0
2020-06-23 09:50:00,128.34,128.36,127.9,128.12,12387.0,114.3899,114.4077,113.9977,114.1938,12387.0
2020-06-23 09:55:00,128.13,128.76,128.13,128.76,14809.0,114.2027,114.7643,114.2027,114.7643,14809.0
2020-06-23 10:00:00,128.76,128.91,128.44,128.53,15745.0,114.7643,114.898,114.479,114.5593,15745.0
2020-06-23 10:05:00,128.63,128.72,128.28,128.66,10307.0,114.6484,114.7286,114.3364,114.6751,10307.0
2020-06-23 10:10:00,128.72,128.89,128.47,128.5,11595.0,114.7286,114.8801,114.5058,114.5325,11595.0
2020-06-23 10:15:00,128.55,128.87,128.4,128.87,13417.0,114.5771,114.8623,114.4434,114.8623,13417.0
2020-06-23 10:20:00,128.92,128.93,128.62,128.71,15455.0,114.9069,114.9158,114.6395,114.7197,15455.0
2020-06-23 10:25:00,128.74,128.99,128.74,128.95,42417.0,114.7464,114.9693,114.7464,114.9336,42417.0
2020-06-23 10:30:00,128.97,129.13,128.74,128.87,13370.0,114.9514,115.094,114.7464,114.8623,13370.0
2020-06-23 10:35:00,128.82,128.82,128.4,128.49,23078.0,114.8177,114.8177,114.4434,114.5236,23078.0
2020-06-23 10:40:00,128.48,128.71,128.3,128.3,4792.0,114.5147,114.7197,114.3543,114.3543,4792.0
2020-06-23 10:45:00,128.29,128.34,127.96,128.05,9251.0,114.3453,114.3899,114.0512,114.1314,9251.0
2020-06-23 10:50:00,128.04,128.1,127.82,128.01,9578.0,114.1225,114.176,113.9264,114.0958,9578.0
2020-06-23 10:55:00,128.02,128.03,127.86,127.88,7985.0,114.1047,114.1136,113.9621,113.9799,7985.0
2020-06-23 11:00:00,127.88,128.28,127.59,128.24,11121.0,113.9799,114.3364,113.7214,114.3008,11121.0
2020-06-23 11:05:00,128.17,128.35,128.15,128.32,5024.0,114.2384,114.3988,114.2206,114.3721,5024.0
2020-06-23 11:10:00,128.43,128.43,128.14,128.23,11028.0,114.4701,114.4701,114.2117,114.2919,11028.0
2020-06-23 11:15:00,128.22,128.5,128.2,128.24,8544.0,114.283,114.5325,114.2651,114.3008,8544.0
2020-06-23 11:20:00,128.25,128.68,128.24,128.49,60059.0,114.3097,114.693,114.3008,114.5236,60059.0
2020-06-23 11:25:00,128.41,128.5,128.3,128.45,26128.0,114.4523,114.5325,114.3543,114.488,26128.0
2020-06-23 11:30:00,128.41,128.53,128.41,128.42,8849.0,114.4523,114.5593,114.4523,114.4612,8849.0
2020-06-23 11:35:00,128.47,128.56,128.42,128.52,8283.0,114.5058,114.586,114.4612,114.5503,8283.0
2020-06-23 11:40:00,128.52,128.65,128.5,128.57,11470.0,114.5503,114.6662,114.5325,114.5949,11470.0
2020-06-23 11:45:00,128.57,128.88,128.5,128.88,14472.0,114.5949,114.8712,114.5325,114.8712,14472.0
2020-06-23 11:50:00,128.82,129.06,128.72,129.02,14379.0,114.8177,115.0317,114.7286,114.996,14379.0
2020-06-23 11:55:00,129.07,129.44,129.07,129.44,10787.0,115.0406,115.3703,115.0406,115.3703,10787.0
2020-06-23 12:00:00,129.48,129.7,129.39,129.45,15856.0,115.406,115.6021,115.3258,115.3793,15856.0
2020-06-23 12:05:00,129.46,129.53,129.41,129.46,2804.0,115.3882,115.4506,115.3436,115.3882,2804.0
2020-06-23 12:10:00,129.44,129.73,129.42,129.64,11960.0,115.3703,115.6288,115.3525,115.5486,11960.0
2020-06-23 12:15:00,129.54,129.62,129.45,129.46,11859.0,115.4595,115.5308,115.3793,115.3882,11859.0
2020-06-23 12:20:00,129.36,129.41,129.19,129.22,12395.0,115.299,115.3436,115.1475,115.1743,12395.0
2020-06-23 12:25:00,129.2,129.28,129.14,129.16,4139.0,115.1564,115.2277,115.103,115.1208,4139.0
2020-06-23 12:30:00,129.19,129.25,129.13,129.14,3591.0,115.1475,115.201,115.094,115.103,3591.0
2020-06-23 12:35:00,129.11,129.22,129.0,129.17,8745.0,115.0762,115.1743,114.9782,115.1297,8745.0
2020-06-23 12:40:00,129.04,129.16,129.04,129.12,3802.0,115.0138,115.1208,115.0138,115.0851,3802.0
2020-06-23 12:45:00,129.11,129.12,128.99,129.07,4135.0,115.0762,115.0851,114.9693,115.0406,4135.0
2020-06-23 12:50:00,129.03,129.04,128.81,128.83,7730.0,115.0049,115.0138,114.8088,114.8267,7730.0
2020-06-23 12:55:00,128.86,129.17,128.86,129.08,5865.0,114.8534,115.1297,114.8534,115.0495,5865.0
2020-06-23 13:00:00,129.12,129.24,129.06,129.19,4525.0,115.0851,115.1921,115.0317,115.1475,4525.0
2020-06-23 13:05:00,129.18,129.24,129.14,129.18,7133.0,115.1386,115.1921,115.103,115.1386,7133.0
2020-06-23 13:10:00,129.15,129.17,129.11,129.11,1700.0,115.1119,115.1297,115.0762,115.0762,1700.0
2020-06-23 13:15:00,129.11,129.19,129.09,129.19,1935.0,115.0762,115.1475,115.0584,115.1475,1935.0
2020-06-23 13:20:00,129.19,129.56,129.19,129.51,10787.0,115.1475,115.4773,115.1475,115.4327,10787.0
2020-06-23 13:25:00,129.52,129.53,129.43,129.5,3993.0,115.4417,115.4506,115.3614,115.4238,3993.0
2020-06-23 13:30:00,129.5,129.51,129.39,129.39,6106.0,115.4238,115.4327,115.3258,115.3258,6106.0
2020-06-23 13:35:00,129.44,129.52,129.42,129.51,4838.0,115.3703,115.4417,115.3525,115.4327,4838.0
2020-06-23 13:40:00,129.52,129.55,129.2,129.2,5147.0,115.4417,115.4684,115.1564,115.1564,5147.0
2020-06-23 13:45:00,129.21,129.35,129.2,129.33,3043.0,115.1653,115.2901,115.1564,115.2723,3043.0
2020-06-23 13:50:00,129.31,129.42,129.07,129.26,10460.0,115.2545,115.3525,115.0406,115.2099,10460.0
2020-06-23 13:55:00,129.28,129.32,129.11,129.24,2221.0,115.2277,115.2634,115.0762,115.1921,2221.0
2020-06-23 14:00:00,129.1,129.1,128.8,129.06,9812.0,115.0673,115.0673,114.7999,115.0317,9812.0
2020-06-23 14:05:00,129.0,129.01,128.89,129.01,2037.0,114.9782,114.9871,114.8801,114.9871,2037.0
2020-06-23 14:10:00,128.93,128.93,128.74,128.77,3653.0,114.9158,114.9158,114.7464,114.7732,3653.0
2020-06-23 14:15:00,128.93,129.11,128.9,129.1,13100.0,114.9158,115.0762,114.889,115.0673,13100.0
2020-06-23 14:20:00,129.06,129.2,129.01,129.03,4949.0,115.0317,115.1564,114.9871,115.0049,4949.0
2020-06-23 14:25:00,129.02,129.05,128.91,128.95,7816.0,114.996,115.0227,114.898,114.9336,7816.0
2020-06-23 14:30:00,128.96,129.02,128.86,128.93,11327.0,114.9425,114.996,114.8534,114.9158,11327.0
2020-06-23 14:35:00,128.94,129.1,128.92,129.1,15252.0,114.9247,115.0673,114.9069,115.0673,15252.0
2020-06-23 14:40:00,129.09,129.15,128.89,128.92,13469.0,115.0584,115.1119,114.8801,114.9069,13469.0
2020-06-23 14:45:00,128.79,128.82,128.5,128.58,9070.0,114.791,114.8177,114.5325,114.6038,9070.0
2020-06-23 14:50:00,128.61,128.73,128.54,128.68,8108.0,114.6306,114.7375,114.5682,114.693,8108.0
2020-06-23 14:55:00,128.7,128.88,128.69,128.77,12439.0,114.7108,114.8712,114.7019,114.7732,12439.0
2020-06-23 15:00:00,128.75,128.92,128.65,128.74,14931.0,114.7553,114.9069,114.6662,114.7464,14931.0
2020-06-23 15:05:00,128.69,128.79,128.63,128.78,5023.0,114.7019,114.791,114.6484,114.7821,5023.0
2020-06-23 15:10:00,128.84,128.91,128.66,128.84,9812.0,114.8356,114.898,114.6751,114.8356,9812.0
2020-06-23 15:15:00,128.85,129.05,128.85,128.96,11601.0,114.8445,115.0227,114.8445,114.9425,11601.0
2020-06-23 15:20:00,128.96,129.0,128.73,128.8,7915.0,114.9425,114.9782,114.7375,114.7999,7915.0
2020-06-23 15:25:00,128.85,128.86,128.44,128.47,9335.0,114.8445,114.8534,114.479,114.5058,9335.0
2020-06-23 15:30:00,128.45,128.56,128.21,128.44,19570.0,114.488,114.586,114.274,114.479,19570.0
2020-06-23 15:35:00,128.44,128.6,128.43,128.54,9437.0,114.479,114.6217,114.4701,114.5682,9437.0
2020-06-23 15:40:00,128.53,128.75,128.32,128.69,14768.0,114.5593,114.7553,114.3721,114.7019,14768.0
2020-06-23 15:45:00,128.68,128.72,128.42,128.49,12407.0,114.693,114.7286,114.4612,114.5236,12407.0
2020-06-23 15:50:00,128.49,128.61,128.05,128.55,34404.0,114.5236,114.6306,114.1314,114.5771,34404.0
2020-06-23 15:55:00,128.56,128.57,128.31,128.37,43784.0,114.586,114.5949,114.3632,114.4167,43784.0
2020-06-24 09:30:00,128.31,128.46,127.91,128.36,54482.0,114.3632,114.4969,114.0067,114.4077,54482.0
2020-06-24 09:35:00,128.42,129.0,128.42,128.73,23618.0,114.4612,114.9782,114.4612,114.7375,23618.0
2020-06-24 09:40:00,128.74,129.26,128.6,129.23,14177.0,114.7464,115.2099,114.6217,115.1832,14177.0
2020-06-24 09:45:00,129.26,129.32,128.95,129.19,25350.0,115.2099,115.2634,114.9336,115.1475,25350.0
2020-06-24 09:50:00,129.22,129.38,128.49,128.67,62091.0,115.1743,115.3169,114.5236,114.684,62091.0
2020-06-24 09:55:00,128.74,128.75,127.86,127.86,47673.0,114.7464,114.7553,113.9621,113.9621,47673.0
2020-06-24 10:00:00,127.9,128.35,127.76,127.83,17789.0,113.9977,114.3988,113.873,113.9353,17789.0
2020-06-24 10:05:00,127.84,128.04,127.69,127.75,15699.0,113.9443,114.1225,113.8106,113.864,15699.0
2020-06-24 10:10:00,127.65,128.17,127.65,128.05,27357.0,113.7749,114.2384,113.7749,114.1314,27357.0
2020-06-24 10:15:00,128.03,128.25,127.71,127.97,12175.0,114.1136,114.3097,113.8284,114.0601,12175.0
2020-06-24 10:20:00,127.92,128.26,127.91,128.15,6609.0,114.0156,114.3186,114.0067,114.2206,6609.0
2020-06-24 10:25:00,128.26,128.47,128.2,128.38,10012.0,114.3186,114.5058,114.2651,114.4256,10012.0
2020-06-24 10:30:00,128.33,128.37,127.7,127.78,11353.0,114.381,114.4167,113.8195,113.8908,11353.0
2020-06-24 10:35:00,127.73,128.02,127.56,127.69,10120.0,113.8462,114.1047,113.6947,113.8106,10120.0
2020-06-24 10:40:00,127.66,127.79,127.57,127.65,34858.0,113.7838,113.8997,113.7036,113.7749,34858.0
2020-06-24 10:45:00,127.65,127.71,127.08,127.31,20973.0,113.7749,113.8284,113.2669,113.4719,20973.0
2020-06-24 10:50:00,127.28,127.64,127.12,127.17,12266.0,113.4451,113.766,113.3025,113.3471,12266.0
2020-06-24 10:55:00,127.21,127.49,127.1,127.3,14928.0,113.3827,113.6323,113.2847,113.463,14928.0
2020-06-24 11:00:00,127.2,127.33,126.84,127.15,11494.0,113.3738,113.4897,113.053,113.3293,11494.0
2020-06-24 11:05:00,127.18,127.28,126.7,126.71,10180.0,113.356,113.4451,112.9282,112.9371,10180.0
2020-06-24 11:10:00,126.74,126.78,126.57,126.64,13135.0,112.9638,112.9995,112.8123,112.8747,13135.0
2020-06-24 11:15:00,126.6,126.76,126.31,126.56,12882.0,112.839,112.9817,112.5806,112.8034,12882.0
2020-06-24 11:20:00,126.53,126.75,126.47,126.54,9778.0,112.7767,112.9727,112.7232,112.7856,9778.0
2020-06-24 11:25:00,126.53,126.9,126.44,126.83,62049.0,112.7767,113.1064,112.6964,113.044,62049.0
2020-06-24 11:30:00,126.8,126.87,126.3,126.35,8815.0,113.0173,113.0797,112.5717,112.6162,8815.0
2020-06-24 11:35:00,126.35,126.64,126.06,126.11,12562.0,112.6162,112.8747,112.3577,112.4023,12562.0
2020-06-24 11:40:00,126.07,126.25,125.54,125.62,38527.0,112.3667,112.5271,111.8943,111.9656,38527.0
2020-06-24 11:45:00,125.66,125.93,125.02,125.09,37375.0,112.0012,112.2419,111.4308,111.4932,37375.0
2020-06-24 11:50:00,125.12,125.56,125.04,125.34,27418.0,111.5199,111.9121,111.4486,111.716,27418.0
2020-06-24 11:55:00,125.4,125.91,125.33,125.87,12816.0,111.7695,112.224,111.7071,112.1884,12816.0
2020-06-24 12:00:00,125.85,125.97,125.52,125.94,13690.0,112.1706,112.2775,111.8764,112.2508,13690.0
2020-06-24 12:05:00,125.9,125.9,125.46,125.47,11161.0,112.2151,112.2151,111.823,111.8319,11161.0
2020-06-24 12:10:00,125.53,125.79,125.48,125.69,6608.0,111.8853,112.1171,111.8408,112.028,6608.0
2020-06-24 12:15:00,125.68,126.19,125.64,126.16,11784.0,112.019,112.4736,111.9834,112.4469,11784.0
2020-06-24 12:20:00,126.08,126.3,126.01,126.12,9984.0,112.3756,112.5717,112.3132,112.4112,9984.0
2020-06-24 12:25:00,126.12,126.2,125.79,126.09,8190.0,112.4112,112.4825,112.1171,112.3845,8190.0
2020-06-24 12:30:00,126.09,126.1,125.9,125.9,6253.0,112.3845,112.3934,112.2151,112.2151,6253.0
2020-06-24 12:35:00,125.94,126.09,125.87,125.93,6849.0,112.2508,112.3845,112.1884,112.2419,6849.0
2020-06-24 12:40:00,125.96,126.37,125.83,126.21,11614.0,112.2686,112.634,112.1527,112.4914,11614.0
2020-06-24 12:45:00,126.28,126.47,126.21,126.22,8451.0,112.5538,112.7232,112.4914,112.5003,8451.0
2020-06-24 12:50:00,126.23,126.31,126.17,126.27,5656.0,112.5093,112.5806,112.4558,112.5449,5656.0
2020-06-24 12:55:00,126.26,126.63,126.26,126.49,13873.0,112.536,112.8658,112.536,112.741,13873.0
2020-06-24 13:00:00,126.43,126.49,126.33,126.42,11278.0,112.6875,112.741,112.5984,112.6786,11278.0
2020-06-24 13:05:00,126.46,126.59,126.1,126.25,36412.0,112.7143,112.8301,112.3934,112.5271,36412.0
2020-06-24 13:10:00,126.37,126.65,126.3,126.36,12640.0,112.634,112.8836,112.5717,112.6251,12640.0
2020-06-24 13:15:00,126.33,126.6,126.24,126.39,9725.0,112.5984,112.839,112.5182,112.6519,9725.0
2020-06-24 13:20:00,126.38,126.38,126.04,126.08,10716.0,112.643,112.643,112.3399,112.3756,10716.0
2020-06-24 13:25:00,126.09,126.11,125.56,125.61,11168.0,112.3845,112.4023,111.9121,111.9567,11168.0
2020-06-24 13:30:00,125.63,125.63,125.35,125.38,10421.0,111.9745,111.9745,111.7249,111.7517,10421.0
2020-06-24 13:35:00,125.41,125.65,125.33,125.54,7609.0,111.7784,111.9923,111.7071,111.8943,7609.0
2020-06-24 13:40:00,125.61,125.85,125.52,125.75,7569.0,111.9567,112.1706,111.8764,112.0814,7569.0
2020-06-24 13:45:00,125.79,125.95,125.65,125.9,8057.0,112.1171,112.2597,111.9923,112.2151,8057.0
2020-06-24 13:50:00,125.9,126.05,125.71,125.98,7137.0,112.2151,112.3488,112.0458,112.2864,7137.0
2020-06-24 13:55:00,125.97,126.01,125.86,126.0,5339.0,112.2775,112.3132,112.1795,112.3043,5339.0
2020-06-24 14:00:00,126.13,126.19,125.62,125.79,22304.0,112.4201,112.4736,111.9656,112.1171,22304.0
2020-06-24 14:05:00,125.85,126.18,125.77,126.15,8071.0,112.1706,112.4647,112.0993,112.438,8071.0
2020-06-24 14:10:00,126.15,126.25,126.04,126.13,23883.0,112.438,112.5271,112.3399,112.4201,23883.0
2020-06-24 14:15:00,126.19,126.34,126.18,126.23,7049.0,112.4736,112.6073,112.4647,112.5093,7049.0
2020-06-24 14:20:00,126.27,126.57,126.27,126.51,11327.0,112.5449,112.8123,112.5449,112.7588,11327.0
2020-06-24 14:25:00,126.57,126.78,126.45,126.73,5728.0,112.8123,112.9995,112.7053,112.9549,5728.0
2020-06-24 14:30:00,126.68,126.69,126.48,126.6,11371.0,112.9103,112.9193,112.7321,112.839,11371.0
2020-06-24 14:35:00,126.64,126.81,126.46,126.79,16867.0,112.8747,113.0262,112.7143,113.0084,16867.0
2020-06-24 14:40:00,126.8,127.0,126.5,126.5,39638.0,113.0173,113.1956,112.7499,112.7499,39638.0
2020-06-24 14:45:00,126.57,126.77,126.39,126.47,12468.0,112.8123,112.9906,112.6519,112.7232,12468.0
2020-06-24 14:50:00,126.5,126.5,126.07,126.18,9682.0,112.7499,112.7499,112.3667,112.4647,9682.0
2020-06-24 14:55:00,126.25,126.42,125.91,125.94,6485.0,112.5271,112.6786,112.224,112.2508,6485.0
2020-06-24 15:00:00,125.94,126.53,125.94,126.51,6373.0,112.2508,112.7767,112.2508,112.7588,6373.0
2020-06-24 15:05:00,126.45,126.45,126.18,126.18,6799.0,112.7053,112.7053,112.4647,112.4647,6799.0
2020-06-24 15:10:00,126.26,126.69,126.08,126.55,5576.0,112.536,112.9193,112.3756,112.7945,5576.0
2020-06-24 15:15:00,126.5,127.09,126.5,127.01,18569.0,112.7499,113.2758,112.7499,113.2045,18569.0
2020-06-24 15:20:00,127.03,127.04,126.73,126.77,12264.0,113.2223,113.2312,112.9549,112.9906,12264.0
2020-06-24 15:25:00,126.76,126.88,126.63,126.71,7254.0,112.9817,113.0886,112.8658,112.9371,7254.0
2020-06-24 15:30:00,126.74,126.95,126.61,126.91,10869.0,112.9638,113.151,112.848,113.1153,10869.0
2020-06-24 15:35:00,126.89,127.06,126.37,126.54,22696.0,113.0975,113.249,112.634,112.7856,22696.0
2020-06-24 15:40:00,126.64,127.05,126.52,127.03,18390.0,112.8747,113.2401,112.7677,113.2223,18390.0
2020-06-24 15:45:00,127.02,127.07,126.75,126.75,22675.0,113.2134,113.258,112.9727,112.9727,22675.0
2020-06-24 15:50:00,126.66,126.66,125.85,126.04,57316.0,112.8925,112.8925,112.1706,112.3399,57316.0
2020-06-24 15:55:00,126.11,126.5,126.11,126.41,74369.0,112.4023,112.7499,112.4023,112.6697,74369.0
2020-06-25 09:30:00,126.72,126.75,125.38,125.66,48644.0,112.946,112.9727,111.7517,112.0012,48644.0
2020-06-25 09:35:00,125.59,126.04,125.05,125.91,29879.0,111.9388,112.3399,111.4575,112.224,29879.0
2020-06-25 09:40:00,125.66,125.66,124.9,125.49,25928.0,112.0012,112.0012,111.3238,111.8497,25928.0
2020-06-25 09:45:00,125.61,125.82,124.94,125.07,20072.0,111.9567,112.1438,111.3595,111.4753,20072.0
2020-06-25 09:50:00,125.08,125.5,124.8,125.42,11983.0,111.4843,111.8586,111.2347,111.7873,11983.0
2020-06-25 09:55:00,125.48,125.76,125.15,125.4,10553.0,111.8408,112.0903,111.5467,111.7695,10553.0
2020-06-25 10:00:00,125.33,125.65,125.1,125.44,10075.0,111.7071,111.9923,111.5021,111.8051,10075.0
2020-06-25 10:05:00,125.43,125.43,125.16,125.25,14319.0,111.7962,111.7962,111.5556,111.6358,14319.0
2020-06-25 10:10:00,125.27,125.82,125.23,125.36,7309.0,111.6536,112.1438,111.618,111.7338,7309.0
2020-06-25 10:15:00,125.4,125.76,125.35,125.64,5456.0,111.7695,112.0903,111.7249,111.9834,5456.0
2020-06-25 10:20:00,125.6,126.15,125.59,126.11,11724.0,111.9477,112.438,111.9388,112.4023,11724.0
2020-06-25 10:25:00,126.07,126.34,126.0,126.19,23813.0,112.3667,112.6073,112.3043,112.4736,23813.0
2020-06-25 10:30:00,126.14,126.14,125.65,125.68,5315.0,112.429,112.429,111.9923,112.019,5315.0
2020-06-25 10:35:00,125.65,126.1,125.65,125.98,8143.0,111.9923,112.3934,111.9923,112.2864,8143.0
2020-06-25 10:40:00,126.07,126.12,125.81,125.98,4958.0,112.3667,112.4112,112.1349,112.2864,4958.0
2020-06-25 10:45:00,125.96,126.23,125.69,125.82,9189.0,112.2686,112.5093,112.028,112.1438,9189.0
2020-06-25 10:50:00,125.83,125.95,125.61,125.61,5426.0,112.1527,112.2597,111.9567,111.9567,5426.0
2020-06-25 10:55:00,125.59,125.9,125.54,125.78,7722.0,111.9388,112.2151,111.8943,112.1082,7722.0
2020-06-25 11:00:00,125.72,125.78,125.49,125.57,5667.0,112.0547,112.1082,111.8497,111.921,5667.0
2020-06-25 11:05:00,125.56,125.56,125.16,125.31,6479.0,111.9121,111.9121,111.5556,111.6893,6479.0
2020-06-25 11:10:00,125.23,125.65,125.04,125.65,4671.0,111.618,111.9923,111.4486,111.9923,4671.0
2020-06-25 11:15:00,125.57,126.0,125.56,125.95,6575.0,111.921,112.3043,111.9121,112.2597,6575.0
2020-06-25 11:20:00,125.95,126.06,125.82,125.89,4339.0,112.2597,112.3577,112.1438,112.2062,4339.0
2020-06-25 11:25:00,125.92,126.0,125.62,125.77,5853.0,112.233,112.3043,111.9656,112.0993,5853.0
2020-06-25 11:30:00,125.79,125.84,125.1,125.1,8407.0,112.1171,112.1617,111.5021,111.5021,8407.0
2020-06-25 11:35:00,125.0,125.54,125.0,125.51,7691.0,111.413,111.8943,111.413,111.8675,7691.0
2020-06-25 11:40:00,125.51,125.59,125.21,125.59,3822.0,111.8675,111.9388,111.6001,111.9388,3822.0
2020-06-25 11:45:00,125.55,125.83,125.51,125.83,6432.0,111.9032,112.1527,111.8675,112.1527,6432.0
2020-06-25 11:50:00,125.83,125.88,125.62,125.74,4312.0,112.1527,112.1973,111.9656,112.0725,4312.0
2020-06-25 11:55:00,125.78,125.94,125.71,125.77,5182.0,112.1082,112.2508,112.0458,112.0993,5182.0
2020-06-25 12:00:00,125.72,126.26,125.72,126.17,7463.0,112.0547,112.536,112.0547,112.4558,7463.0
2020-06-25 12:05:00,126.22,126.37,126.16,126.21,8263.0,112.5003,112.634,112.4469,112.4914,8263.0
2020-06-25 12:10:00,126.23,126.38,126.19,126.3,4885.0,112.5093,112.643,112.4736,112.5717,4885.0
2020-06-25 12:15:00,126.37,126.55,126.37,126.47,6392.0,112.634,112.7945,112.634,112.7232,6392.0
2020-06-25 12:20:00,126.46,126.61,126.41,126.49,5025.0,112.7143,112.848,112.6697,112.741,5025.0
2020-06-25 12:25:00,126.46,126.51,126.41,126.45,3122.0,112.7143,112.7588,112.6697,112.7053,3122.0
2020-06-25 12:30:00,126.48,126.54,126.2,126.42,16010.0,112.7321,112.7856,112.4825,112.6786,16010.0
2020-06-25 12:35:00,126.36,126.6,126.34,126.52,2904.0,112.6251,112.839,112.6073,112.7677,2904.0
2020-06-25 12:40:00,126.49,126.7,126.42,126.63,6610.0,112.741,112.9282,112.6786,112.8658,6610.0
2020-06-25 12:45:00,126.65,126.67,126.4,126.4,4434.0,112.8836,112.9014,112.6608,112.6608,4434.0
2020-06-25 12:50:00,126.4,126.57,126.29,126.48,3191.0,112.6608,112.8123,112.5627,112.7321,3191.0
2020-06-25 12:55:00,126.47,126.47,126.36,126.41,2836.0,112.7232,112.7232,112.6251,112.6697,2836.0
2020-06-25 13:00:00,126.33,126.33,126.17,126.23,4400.0,112.5984,112.5984,112.4558,112.5093,4400.0
2020-06-25 13:05:00,126.23,126.37,126.2,126.31,2210.0,112.5093,112.634,112.4825,112.5806,2210.0
2020-06-25 13:10:00,126.35,126.37,126.11,126.26,6100.0,112.6162,112.634,112.4023,112.536,6100.0
2020-06-25 13:15:00,126.28,126.54,126.23,126.5,4868.0,112.5538,112.7856,112.5093,112.7499,4868.0
2020-06-25 13:20:00,126.42,126.52,126.3,126.31,3177.0,112.6786,112.7677,112.5717,112.5806,3177.0
2020-06-25 13:25:00,126.24,126.37,126.21,126.29,5431.0,112.5182,112.634,112.4914,112.5627,5431.0
2020-06-25 13:30:00,126.28,126.28,126.05,126.09,4116.0,112.5538,112.5538,112.3488,112.3845,4116.0
2020-06-25 13:35:00,126.16,126.45,126.11,126.32,4379.0,112.4469,112.7053,112.4023,112.5895,4379.0
2020-06-25 13:40:00,126.34,126.54,126.33,126.33,5218.0,112.6073,112.7856,112.5984,112.5984,5218.0
2020-06-25 13:45:00,126.35,126.42,126.3,126.37,4324.0,112.6162,112.6786,112.5717,112.634,4324.0
2020-06-25 13:50:00,126.4,126.41,126.21,126.26,4349.0,112.6608,112.6697,112.4914,112.536,4349.0
2020-06-25 13:55:00,126.26,126.32,126.17,126.3,5212.0,112.536,112.5895,112.4558,112.5717,5212.0
2020-06-25 14:00:00,126.27,126.31,125.94,126.06,5618.0,112.5449,112.5806,112.2508,112.3577,5618.0
2020-06-25 14:05:00,126.18,126.23,126.08,126.09,5164.0,112.4647,112.5093,112.3756,112.3845,5164.0
2020-06-25 14:10:00,126.03,126.13,126.0,126.11,2200.0,112.331,112.4201,112.3043,112.4023,2200.0
2020-06-25 14:15:00,126.09,126.24,126.06,126.12,5108.0,112.3845,112.5182,112.3577,112.4112,5108.0
2020-06-25 14:20:00,126.11,126.11,125.6,125.71,4183.0,112.4023,112.4023,111.9477,112.0458,4183.0
2020-06-25 14:25:00,125.65,125.79,125.64,125.77,2529.0,111.9923,112.1171,111.9834,112.0993,2529.0
2020-06-25 14:30:00,125.75,125.75,125.5,125.56,4769.0,112.0814,112.0814,111.8586,111.9121,4769.0
2020-06-25 14:35:00,125.57,125.7,125.44,125.66,5809.0,111.921,112.0369,111.8051,112.0012,5809.0
2020-06-25 14:40:00,125.69,125.87,125.69,125.76,3478.0,112.028,112.1884,112.028,112.0903,3478.0
2020-06-25 14:45:00,125.79,125.83,125.6,125.82,5064.0,112.1171,112.1527,111.9477,112.1438,5064.0
2020-06-25 14:50:00,125.84,125.89,125.72,125.87,6658.0,112.1617,112.2062,112.0547,112.1884,6658.0
2020-06-25 14:55:00,125.81,125.98,125.76,125.81,8921.0,112.1349,112.2864,112.0903,112.1349,8921.0
2020-06-25 15:00:00,125.71,126.13,125.66,126.13,7089.0,112.0458,112.4201,112.0012,112.4201,7089.0
2020-06-25 15:05:00,126.16,126.54,126.15,126.45,12398.0,112.4469,112.7856,112.438,112.7053,12398.0
2020-06-25 15:10:00,126.44,126.55,126.34,126.48,6761.0,112.6964,112.7945,112.6073,112.7321,6761.0
2020-06-25 15:15:00,126.5,126.73,126.48,126.51,8656.0,112.7499,112.9549,112.7321,112.7588,8656.0
2020-06-25 15:20:00,126.51,126.9,126.51,126.83,11350.0,112.7588,113.1064,112.7588,113.044,11350.0
2020-06-25 15:25:00,126.76,127.05,126.74,126.89,14978.0,112.9817,113.2401,112.9638,113.0975,14978.0
2020-06-25 15:30:00,126.89,127.25,126.71,127.09,13945.0,113.0975,113.4184,112.9371,113.2758,13945.0
2020-06-25 15:35:00,127.13,127.13,126.68,126.71,12055.0,113.3114,113.3114,112.9103,112.9371,12055.0
2020-06-25 15:40:00,126.79,126.93,126.64,126.93,12281.0,113.0084,113.1332,112.8747,113.1332,12281.0
2020-06-25 15:45:00,126.93,126.99,126.64,126.75,11845.0,113.1332,113.1867,112.8747,112.9727,11845.0
2020-06-25 15:50:00,126.72,127.36,126.63,127.21,31390.0,112.946,113.5164,112.8658,113.3827,31390.0
2020-06-25 15:55:00,127.2,127.57,127.1,127.3,94621.0,113.3738,113.7036,113.2847,113.463,94621.0
2020-06-26 09:30:00,126.6,127.85,126.6,127.67,43303.0,112.839,113.9532,112.839,113.7927,43303.0
2020-06-26 09:35:00,127.56,128.14,127.53,127.73,23568.0,113.6947,114.2117,113.668,113.8462,23568.0
2020-06-26 09:40:00,127.71,127.79,127.2,127.39,21965.0,113.8284,113.8997,113.3738,113.5432,21965.0
2020-06-26 09:45:00,127.32,127.71,127.21,127.63,13619.0,113.4808,113.8284,113.3827,113.7571,13619.0
2020-06-26 09:50:00,127.55,127.72,127.07,127.55,8456.0,113.6858,113.8373,113.258,113.6858,8456.0
2020-06-26 09:55:00,127.59,127.7,127.1,127.22,12914.0,113.7214,113.8195,113.2847,113.3917,12914.0
2020-06-26 10:00:00,127.06,127.24,126.92,127.02,10778.0,113.249,113.4095,113.1243,113.2134,10778.0
2020-06-26 10:05:00,127.09,127.19,126.89,126.89,11306.0,113.2758,113.3649,113.0975,113.0975,11306.0
2020-06-26 10:10:00,126.87,126.87,126.5,126.62,10099.0,113.0797,113.0797,112.7499,112.8569,10099.0
2020-06-26 10:15:00,126.51,126.54,126.01,126.13,8770.0,112.7588,112.7856,112.3132,112.4201,8770.0
2020-06-26 10:20:00,126.1,126.47,125.96,126.47,14534.0,112.3934,112.7232,112.2686,112.7232,14534.0
2020-06-26 10:25:00,126.5,126.77,126.21,126.56,26821.0,112.7499,112.9906,112.4914,112.8034,26821.0
2020-06-26 10:30:00,126.52,126.7,125.94,126.09,12653.0,112.7677,112.9282,112.2508,112.3845,12653.0
2020-06-26 10:35:00,126.05,126.33,126.01,126.22,6659.0,112.3488,112.5984,112.3132,112.5003,6659.0
2020-06-26 10:40:00,126.11,126.34,125.85,126.16,9445.0,112.4023,112.6073,112.1706,112.4469,9445.0
2020-06-26 10:45:00,126.18,126.3,125.8,125.8,4344.0,112.4647,112.5717,112.126,112.126,4344.0
2020-06-26 10:50:00,125.81,125.99,125.54,125.55,6953.0,112.1349,112.2953,111.8943,111.9032,6953.0
2020-06-26 10:55:00,125.63,126.06,125.54,125.81,7159.0,111.9745,112.3577,111.8943,112.1349,7159.0
2020-06-26 11:00:00,125.87,126.12,125.82,126.0,5006.0,112.1884,112.4112,112.1438,112.3043,5006.0
2020-06-26 11:05:00,126.01,126.28,125.87,126.18,4970.0,112.3132,112.5538,112.1884,112.4647,4970.0
2020-06-26 11:10:00,126.18,126.29,126.05,126.27,6863.0,112.4647,112.5627,112.3488,112.5449,6863.0
2020-06-26 11:15:00,126.24,126.25,125.86,126.07,4986.0,112.5182,112.5271,112.1795,112.3667,4986.0
2020-06-26 11:20:00,125.99,126.04,125.7,126.02,5258.0,112.2953,112.3399,112.0369,112.3221,5258.0
2020-06-26 11:25:00,126.09,126.2,125.85,125.9,6101.0,112.3845,112.4825,112.1706,112.2151,6101.0
2020-06-26 11:30:00,125.96,126.0,125.67,125.79,20647.0,112.2686,112.3043,112.0101,112.1171,20647.0
2020-06-26 11:35:00,125.92,126.25,125.82,126.1,12516.0,112.233,112.5271,112.1438,112.3934,12516.0
2020-06-26 11:40:00,126.1,126.15,125.99,126.09,7403.0,112.3934,112.438,112.2953,112.3845,7403.0
2020-06-26 11:45:00,126.12,126.54,126.0,126.49,6128.0,112.4112,112.7856,112.3043,112.741,6128.0
2020-06-26 11:50:00,126.51,126.51,126.15,126.15,4947.0,112.7588,112.7588,112.438,112.438,4947.0
2020-06-26 11:55:00,126.21,126.57,126.2,126.26,7993.0,112.4914,112.8123,112.4825,112.536,7993.0
2020-06-26 12:00:00,126.19,126.2,125.82,125.91,7003.0,112.4736,112.4825,112.1438,112.224,7003.0
2020-06-26 12:05:00,125.96,126.06,125.83,126.02,8385.0,112.2686,112.3577,112.1527,112.3221,8385.0
2020-06-26 12:10:00,125.96,126.1,125.9,125.96,7100.0,112.2686,112.3934,112.2151,112.2686,7100.0
2020-06-26 12:15:00,125.88,125.97,125.67,125.68,10389.0,112.1973,112.2775,112.0101,112.019,10389.0
2020-06-26 12:20:00,125.68,125.94,125.41,125.91,10187.0,112.019,112.2508,111.7784,112.224,10187.0
2020-06-26 12:25:00,125.93,126.08,125.93,126.02,7475.0,112.2419,112.3756,112.2419,112.3221,7475.0
2020-06-26 12:30:00,125.99,126.07,125.85,125.98,7971.0,112.2953,112.3667,112.1706,112.2864,7971.0
2020-06-26 12:35:00,125.98,126.22,125.86,126.22,10533.0,112.2864,112.5003,112.1795,112.5003,10533.0
2020-06-26 12:40:00,126.14,126.14,125.81,126.0,7248.0,112.429,112.429,112.1349,112.3043,7248.0
2020-06-26 12:45:00,126.03,126.23,125.86,126.08,12494.0,112.331,112.5093,112.1795,112.3756,12494.0
2020-06-26 12:50:00,126.09,126.12,125.96,126.02,18687.0,112.3845,112.4112,112.2686,112.3221,18687.0
2020-06-26 12:55:00,126.0,126.18,125.98,126.15,15404.0,112.3043,112.4647,112.2864,112.438,15404.0
2020-06-26 13:00:00,126.14,126.44,126.06,126.25,14650.0,112.429,112.6964,112.3577,112.5271,14650.0
2020-06-26 13:05:00,126.35,126.39,126.21,126.23,7423.0,112.6162,112.6519,112.4914,112.5093,7423.0
2020-06-26 13:10:00,126.18,126.25,126.04,126.07,7813.0,112.4647,112.5271,112.3399,112.3667,7813.0
2020-06-26 13:15:00,126.08,126.15,125.95,126.15,9438.0,112.3756,112.438,112.2597,112.438,9438.0
2020-06-26 13:20:00,126.19,126.37,126.11,126.2,5861.0,112.4736,112.634,112.4023,112.4825,5861.0
2020-06-26 13:25:00,126.18,126.24,126.05,126.13,6801.0,112.4647,112.5182,112.3488,112.4201,6801.0
2020-06-26 13:30:00,126.04,126.18,126.03,126.13,6325.0,112.3399,112.4647,112.331,112.4201,6325.0
2020-06-26 13:35:00,126.14,126.26,125.84,126.2,12680.0,112.429,112.536,112.1617,112.4825,12680.0
2020-06-26 13:40:00,126.22,126.25,125.86,125.95,6866.0,112.5003,112.5271,112.1795,112.2597,6866.0
2020-06-26 13:45:00,125.95,125.96,125.85,125.9,3200.0,112.2597,112.2686,112.1706,112.2151,3200.0
2020-06-26 13:50:00,126.0,126.0,125.78,125.87,5476.0,112.3043,112.3043,112.1082,112.1884,5476.0
2020-06-26 13:55:00,125.84,125.91,125.72,125.76,4601.0,112.1617,112.224,112.0547,112.0903,4601.0
2020-06-26 14:00:00,125.64,125.97,125.56,125.91,4935.0,111.9834,112.2775,111.9121,112.224,4935.0
2020-06-26 14:05:00,125.86,125.86,125.67,125.81,4233.0,112.1795,112.1795,112.0101,112.1349,4233.0
2020-06-26 14:10:00,125.82,125.93,125.68,125.69,5328.0,112.1438,112.2419,112.019,112.028,5328.0
2020-06-26 14:15:00,125.68,125.76,125.6,125.7,4137.0,112.019,112.0903,111.9477,112.0369,4137.0
2020-06-26 14:20:00,125.66,125.77,125.62,125.69,6583.0,112.0012,112.0993,111.9656,112.028,6583.0
2020-06-26 14:25:00,125.73,125.73,125.41,125.55,15092.0,112.0636,112.0636,111.7784,111.9032,15092.0
2020-06-26 14:30:00,125.56,125.67,125.35,125.6,5650.0,111.9121,112.0101,111.7249,111.9477,5650.0
2020-06-26 14:35:00,125.5,125.5,125.25,125.32,8088.0,111.8586,111.8586,111.6358,111.6982,8088.0
2020-06-26 14:40:00,125.38,125.52,125.27,125.29,4119.0,111.7517,111.8764,111.6536,111.6714,4119.0
2020-06-26 14:45:00,125.2,125.28,124.9,125.07,10941.0,111.5912,111.6625,111.3238,111.4753,10941.0
2020-06-26 14:50:00,125.05,125.3,125.05,125.25,12121.0,111.4575,111.6803,111.4575,111.6358,12121.0
2020-06-26 14:55:00,125.16,125.38,124.97,125.36,7660.0,111.5556,111.7517,111.3862,111.7338,7660.0
2020-06-26 15:00:00,125.32,125.58,125.31,125.4,6870.0,111.6982,111.9299,111.6893,111.7695,6870.0
2020-06-26 15:05:00,125.37,125.4,125.07,125.25,7886.0,111.7427,111.7695,111.4753,111.6358,7886.0
2020-06-26 15:10:00,125.21,125.55,125.18,125.48,6392.0,111.6001,111.9032,111.5734,111.8408,6392.0
2020-06-26 15:15:00,125.49,125.59,125.41,125.55,11283.0,111.8497,111.9388,111.7784,111.9032,11283.0
2020-06-26 15:20:00,125.52,125.9,125.5,125.74,10977.0,111.8764,112.2151,111.8586,112.0725,10977.0
2020-06-26 15:25:00,125.72,126.01,125.59,125.95,10073.0,112.0547,112.3132,111.9388,112.2597,10073.0
2020-06-26 15:30:00,125.93,125.97,125.66,125.77,22697.0,112.2419,112.2775,112.0012,112.0993,22697.0
2020-06-26 15:35:00,125.71,125.72,125.55,125.66,13845.0,112.0458,112.0547,111.9032,112.0012,13845.0
2020-06-26 15:40:00,125.66,126.34,125.61,126.34,20207.0,112.0012,112.6073,111.9567,112.6073,20207.0
2020-06-26 15:45:00,126.29,126.57,126.21,126.22,16257.0,112.5627,112.8123,112.4914,112.5003,16257.0
2020-06-26 15:50:00,126.35,126.47,125.49,125.57,79801.0,112.6162,112.7232,111.8497,111.921,79801.0
2020-06-26 15:55:00,125.57,125.99,125.51,125.85,84605.0,111.921,112.2953,111.8675,112.1706,84605.0
2020-06-29 09:30:00,126.32,126.4,124.69,124.72,37951.0,112.5895,112.6608,111.1367,111.1634,37951.0
2020-06-29 09:35:00,124.75,125.16,124.57,124.63,9456.0,111.1901,111.5556,111.0297,111.0832,9456.0
2020-06-29 09:40:00,124.65,124.65,123.9,124.08,26602.0,111.101,111.101,110.4325,110.593,26602.0
2020-06-29 09:45:00,123.97,124.18,123.49,123.74,17854.0,110.4949,110.6821,110.0671,110.2899,17854.0
2020-06-29 09:50:00,123.78,123.84,123.41,123.64,15480.0,110.3256,110.379,109.9958,110.2008,15480.0
2020-06-29 09:55:00,123.63,123.91,123.52,123.82,15772.0,110.1919,110.4414,110.0938,110.3612,15772.0
2020-06-29 10:00:00,123.98,124.44,123.97,124.31,12256.0,110.5038,110.9138,110.4949,110.798,12256.0
2020-06-29 10:05:00,124.24,124.49,123.99,124.07,10067.0,110.7356,110.9584,110.5127,110.584,10067.0
2020-06-29 10:10:00,124.17,124.79,124.05,124.68,8542.0,110.6732,111.2258,110.5662,111.1277,8542.0
2020-06-29 10:15:00,124.68,124.95,124.61,124.93,4728.0,111.1277,111.3684,111.0653,111.3506,4728.0
2020-06-29 10:20:00,124.91,125.21,124.78,124.85,5750.0,111.3327,111.6001,111.2169,111.2793,5750.0
2020-06-29 10:25:00,124.87,125.0,124.77,124.9,8459.0,111.2971,111.413,111.208,111.3238,8459.0
2020-06-29 10:30:00,124.87,124.97,124.57,124.76,5875.0,111.2971,111.3862,111.0297,111.199,5875.0
2020-06-29 10:35:00,124.66,125.11,124.58,124.97,5260.0,111.1099,111.511,111.0386,111.3862,5260.0
2020-06-29 10:40:00,124.95,125.09,124.49,124.62,5585.0,111.3684,111.4932,110.9584,111.0743,5585.0
2020-06-29 10:45:00,124.55,124.91,124.48,124.8,6138.0,111.0119,111.3327,110.9495,111.2347,6138.0
2020-06-29 10:50:00,124.9,125.09,124.71,124.76,2160.0,111.3238,111.4932,111.1545,111.199,2160.0
2020-06-29 10:55:00,124.74,124.92,124.58,124.67,4250.0,111.1812,111.3417,111.0386,111.1188,4250.0
2020-06-29 11:00:00,124.78,124.82,124.45,124.45,5392.0,111.2169,111.2525,110.9227,110.9227,5392.0
2020-06-29 11:05:00,124.43,124.43,124.27,124.33,9150.0,110.9049,110.9049,110.7623,110.8158,9150.0
2020-06-29 11:10:00,124.37,124.37,124.25,124.26,5549.0,110.8514,110.8514,110.7445,110.7534,5549.0
2020-06-29 11:15:00,124.27,124.42,124.15,124.42,6917.0,110.7623,110.896,110.6553,110.896,6917.0
2020-06-29 11:20:00,124.45,124.7,124.36,124.62,3863.0,110.9227,111.1456,110.8425,111.0743,3863.0
2020-06-29 11:25:00,124.66,124.89,124.65,124.84,2378.0,111.1099,111.3149,111.101,111.2703,2378.0
2020-06-29 11:30:00,124.87,124.93,124.62,124.63,5800.0,111.2971,111.3506,111.0743,111.0832,5800.0
2020-06-29 11:35:00,124.68,124.72,124.57,124.68,6652.0,111.1277,111.1634,111.0297,111.1277,6652.0
2020-06-29 11:40:00,124.69,124.87,124.69,124.83,7100.0,111.1367,111.2971,111.1367,111.2614,7100.0
2020-06-29 11:45:00,124.81,124.95,124.72,124.85,5106.0,111.2436,111.3684,111.1634,111.2793,5106.0
2020-06-29 11:50:00,124.87,125.0,124.81,124.95,4550.0,111.2971,111.413,111.2436,111.3684,4550.0
2020-06-29 11:55:00,124.89,125.05,124.83,125.05,5646.0,111.3149,111.4575,111.2614,111.4575,5646.0
2020-06-29 12:00:00,125.07,125.34,125.06,125.32,15295.0,111.4753,111.716,111.4664,111.6982,15295.0
2020-06-29 12:05:00,125.33,125.36,125.09,125.2,5720.0,111.7071,111.7338,111.4932,111.5912,5720.0
2020-06-29 12:10:00,125.2,125.21,125.06,125.1,3300.0,111.5912,111.6001,111.4664,111.5021,3300.0
2020-06-29 12:15:00,125.15,125.48,125.03,125.36,13066.0,111.5467,111.8408,111.4397,111.7338,13066.0
2020-06-29 12:20:00,125.38,125.47,125.3,125.38,6041.0,111.7517,111.8319,111.6803,111.7517,6041.0
2020-06-29 12:25:00,125.39,125.5,125.24,125.5,5258.0,111.7606,111.8586,111.6269,111.8586,5258.0
2020-06-29 12:30:00,125.47,125.73,125.47,125.64,8443.0,111.8319,112.0636,111.8319,111.9834,8443.0
2020-06-29 12:35:00,125.66,125.81,125.58,125.61,10222.0,112.0012,112.1349,111.9299,111.9567,10222.0
2020-06-29 12:40:00,125.55,125.63,125.53,125.56,3830.0,111.9032,111.9745,111.8853,111.9121,3830.0
2020-06-29 12:45:00,125.56,125.6,125.51,125.58,1583.0,111.9121,111.9477,111.8675,111.9299,1583.0
2020-06-29 12:50:00,125.56,125.6,125.42,125.42,5029.0,111.9121,111.9477,111.7873,111.7873,5029.0
2020-06-29 12:55:00,125.47,125.56,125.34,125.56,5027.0,111.8319,111.9121,111.716,111.9121,5027.0
2020-06-29 13:00:00,125.52,125.53,125.39,125.48,3956.0,111.8764,111.8853,111.7606,111.8408,3956.0
2020-06-29 13:05:00,125.45,125.63,125.34,125.63,11161.0,111.814,111.9745,111.716,111.9745,11161.0
2020-06-29 13:10:00,125.62,125.79,125.57,125.77,11783.0,111.9656,112.1171,111.921,112.0993,11783.0
2020-06-29 13:15:00,125.75,125.78,125.38,125.38,11297.0,112.0814,112.1082,111.7517,111.7517,11297.0
2020-06-29 13:20:00,125.39,125.61,125.38,125.6,3640.0,111.7606,111.9567,111.7517,111.9477,3640.0
2020-06-29 13:25:00,125.58,125.61,125.45,125.54,9414.0,111.9299,111.9567,111.814,111.8943,9414.0
2020-06-29 13:30:00,125.57,125.57,125.45,125.5,2400.0,111.921,111.921,111.814,111.8586,2400.0
2020-06-29 13:35:00,125.5,125.79,125.48,125.78,9358.0,111.8586,112.1171,111.8408,112.1082,9358.0
2020-06-29 13:40:00,125.75,125.77,125.6,125.62,6235.0,112.0814,112.0993,111.9477,111.9656,6235.0
2020-06-29 13:45:00,125.66,125.7,125.59,125.63,4389.0,112.0012,112.0369,111.9388,111.9745,4389.0
2020-06-29 13:50:00,125.65,125.65,125.58,125.58,3651.0,111.9923,111.9923,111.9299,111.9299,3651.0
2020-06-29 13:55:00,125.59,125.59,125.45,125.45,1935.0,111.9388,111.9388,111.814,111.814,1935.0
2020-06-29 14:00:00,125.45,125.56,125.28,125.28,2971.0,111.814,111.9121,111.6625,111.6625,2971.0
2020-06-29 14:05:00,125.27,125.27,125.13,125.14,6768.0,111.6536,111.6536,111.5288,111.5377,6768.0
2020-06-29 14:10:00,125.21,125.32,125.21,125.32,3650.0,111.6001,111.6982,111.6001,111.6982,3650.0
2020-06-29 14:15:00,125.32,125.49,125.28,125.28,2951.0,111.6982,111.8497,111.6625,111.6625,2951.0
2020-06-29 14:20:00,125.28,125.35,125.27,125.33,2840.0,111.6625,111.7249,111.6536,111.7071,2840.0
2020-06-29 14:25:00,125.35,125.37,125.21,125.25,3097.0,111.7249,111.7427,111.6001,111.6358,3097.0
2020-06-29 14:30:00,125.25,125.38,125.24,125.32,6916.0,111.6358,111.7517,111.6269,111.6982,6916.0
2020-06-29 14:35:00,125.35,125.39,125.25,125.37,5887.0,111.7249,111.7606,111.6358,111.7427,5887.0
2020-06-29 14:40:00,125.37,125.44,125.34,125.4,2386.0,111.7427,111.8051,111.716,111.7695,2386.0
2020-06-29 14:45:00,125.38,125.49,125.15,125.18,9033.0,111.7517,111.8497,111.5467,111.5734,9033.0
2020-06-29 14:50:00,125.16,125.3,125.1,125.24,3320.0,111.5556,111.6803,111.5021,111.6269,3320.0
2020-06-29 14:55:00,125.22,125.41,125.18,125.26,5169.0,111.609,111.7784,111.5734,111.6447,5169.0
2020-06-29 15:00:00,125.25,125.3,124.94,124.98,5698.0,111.6358,111.6803,111.3595,111.3951,5698.0
2020-06-29 15:05:00,124.98,125.01,124.86,124.88,2912.0,111.3951,111.4219,111.2882,111.306,2912.0
2020-06-29 15:10:00,124.89,124.95,124.79,124.95,6347.0,111.3149,111.3684,111.2258,111.3684,6347.0
2020-06-29 15:15:00,125.0,125.18,124.99,125.12,4621.0,111.413,111.5734,111.404,111.5199,4621.0
2020-06-29 15:20:00,125.05,125.09,124.97,125.02,4513.0,111.4575,111.4932,111.3862,111.4308,4513.0
2020-06-29 15:25:00,125.03,125.1,124.93,125.05,4005.0,111.4397,111.5021,111.3506,111.4575,4005.0
2020-06-29 15:30:00,125.12,125.29,125.11,125.23,7866.0,111.5199,111.6714,111.511,111.618,7866.0
2020-06-29 15:35:00,125.23,125.24,125.09,125.12,6693.0,111.618,111.6269,111.4932,111.5199,6693.0
2020-06-29 15:40:00,125.1,125.12,124.78,124.94,9485.0,111.5021,111.5199,111.2169,111.3595,9485.0
2020-06-29 15:45:00,124.92,125.13,124.71,124.83,9946.0,111.3417,111.5288,111.1545,111.2614,9946.0
2020-06-29 15:50:00,124.81,125.47,124.81,125.47,23946.0,111.2436,111.8319,111.2436,111.8319,23946.0
2020-06-29 15:55:00,125.48,126.04,125.45,126.01,53957.0,111.8408,112.3399,111.814,112.3132,53957.0
2020-06-30 09:30:00,125.94,126.5,125.42,126.33,40085.0,112.2508,112.7499,111.7873,112.5984,40085.0
2020-06-30 09:35:00,126.36,126.8,126.1,126.74,14820.0,112.6251,113.0173,112.3934,112.9638,14820.0
2020-06-30 09:40:00,126.76,127.0,126.45,126.76,15324.0,112.9817,113.1956,112.7053,112.9817,15324.0
2020-06-30 09:45:00,126.8,127.5,126.8,127.06,16909.0,113.0173,113.6412,113.0173,113.249,16909.0
2020-06-30 09:50:00,127.18,127.18,126.68,126.75,40148.0,113.356,113.356,112.9103,112.9727,40148.0
2020-06-30 09:55:00,126.83,127.69,126.79,127.4,29854.0,113.044,113.8106,113.0084,113.5521,29854.0
2020-06-30 10:00:00,127.42,128.39,127.42,128.02,43333.0,113.5699,114.4345,113.5699,114.1047,43333.0
2020-06-30 10:05:00,128.12,128.16,127.67,127.78,17186.0,114.1938,114.2295,113.7927,113.8908,17186.0
2020-06-30 10:10:00,127.78,128.13,127.75,128.08,7836.0,113.8908,114.2027,113.864,114.1582,7836.0
2020-06-30 10:15:00,128.1,128.23,127.83,127.84,11179.0,114.176,114.2919,113.9353,113.9443,11179.0
2020-06-30 10:20:00,127.86,127.9,127.53,127.82,12699.0,113.9621,113.9977,113.668,113.9264,12699.0
2020-06-30 10:25:00,127.83,127.99,127.46,127.61,14070.0,113.9353,114.078,113.6056,113.7393,14070.0
2020-06-30 10:30:00,127.74,127.93,127.71,127.86,4153.0,113.8551,114.0245,113.8284,113.9621,4153.0
2020-06-30 10:35:00,127.87,127.87,127.38,127.39,18605.0,113.971,113.971,113.5343,113.5432,18605.0
2020-06-30 10:40:00,127.46,127.77,127.34,127.65,8532.0,113.6056,113.8819,113.4986,113.7749,8532.0
2020-06-30 10:45:00,127.61,127.61,127.32,127.4,8992.0,113.7393,113.7393,113.4808,113.5521,8992.0
2020-06-30 10:50:00,127.39,127.81,127.34,127.69,5547.0,113.5432,113.9175,113.4986,113.8106,5547.0
2020-06-30 10:55:00,127.69,127.9,127.61,127.84,14275.0,113.8106,113.9977,113.7393,113.9443,14275.0
2020-06-30 11:00:00,127.8,127.92,127.65,127.86,25793.0,113.9086,114.0156,113.7749,113.9621,25793.0
2020-06-30 11:05:00,127.86,128.18,127.82,128.04,10434.0,113.9621,114.2473,113.9264,114.1225,10434.0
2020-06-30 11:10:00,128.07,128.18,127.87,128.01,6078.0,114.1493,114.2473,113.971,114.0958,6078.0
2020-06-30 11:15:00,128.03,128.1,127.96,128.09,6306.0,114.1136,114.176,114.0512,114.1671,6306.0
2020-06-30 11:20:00,128.07,128.39,128.02,128.16,15369.0,114.1493,114.4345,114.1047,114.2295,15369.0
2020-06-30 11:25:00,128.19,128.26,127.96,128.0,12706.0,114.2562,114.3186,114.0512,114.0869,12706.0
2020-06-30 11:30:00,128.03,128.11,127.84,127.96,9276.0,114.1136,114.1849,113.9443,114.0512,9276.0
2020-06-30 11:35:00,127.94,127.94,127.8,127.83,12122.0,114.0334,114.0334,113.9086,113.9353,12122.0
2020-06-30 11:40:00,127.82,127.89,127.65,127.75,7790.0,113.9264,113.9888,113.7749,113.864,7790.0
2020-06-30 11:45:00,127.78,127.84,127.67,127.76,5615.0,113.8908,113.9443,113.7927,113.873,5615.0
2020-06-30 11:50:00,127.77,127.77,127.58,127.77,9076.0,113.8819,113.8819,113.7125,113.8819,9076.0
2020-06-30 11:55:00,127.82,127.86,127.74,127.86,4646.0,113.9264,113.9621,113.8551,113.9621,4646.0
2020-06-30 12:00:00,127.86,128.01,127.77,127.86,6374.0,113.9621,114.0958,113.8819,113.9621,6374.0
2020-06-30 12:05:00,127.84,128.0,127.83,128.0,6846.0,113.9443,114.0869,113.9353,114.0869,6846.0
2020-06-30 12:10:00,128.02,128.25,127.98,127.98,7644.0,114.1047,114.3097,114.069,114.069,7644.0
2020-06-30 12:15:00,127.93,128.09,127.88,127.95,6924.0,114.0245,114.1671,113.9799,114.0423,6924.0
2020-06-30 12:20:00,127.9,127.93,127.5,127.51,9106.0,113.9977,114.0245,113.6412,113.6501,9106.0
2020-06-30 12:25:00,127.55,127.6,127.37,127.56,11992.0,113.6858,113.7303,113.5253,113.6947,11992.0
2020-06-30 12:30:00,127.54,127.64,127.1,127.13,21141.0,113.6769,113.766,113.2847,113.3114,21141.0
2020-06-30 12:35:00,127.13,127.41,127.07,127.26,12805.0,113.3114,113.561,113.258,113.4273,12805.0
2020-06-30 12:40:00,127.3,127.3,126.94,127.08,35809.0,113.463,113.463,113.1421,113.2669,35809.0
2020-06-30 12:45:00,127.09,127.26,127.09,127.18,11303.0,113.2758,113.4273,113.2758,113.356,11303.0
2020-06-30 12:50:00,127.16,127.44,127.16,127.4,15887.0,113.3382,113.5877,113.3382,113.5521,15887.0
2020-06-30 12:55:00,127.4,127.48,127.24,127.28,12749.0,113.5521,113.6234,113.4095,113.4451,12749.0
2020-06-30 13:00:00,127.28,127.51,127.24,127.25,58365.0,113.4451,113.6501,113.4095,113.4184,58365.0
2020-06-30 13:05:00,127.23,127.31,126.92,127.07,10326.0,113.4006,113.4719,113.1243,113.258,10326.0
2020-06-30 13:10:00,127.02,127.1,126.97,127.06,6153.0,113.2134,113.2847,113.1688,113.249,6153.0
2020-06-30 13:15:00,127.13,127.16,127.02,127.1,7907.0,113.3114,113.3382,113.2134,113.2847,7907.0
2020-06-30 13:20:00,127.09,127.34,127.02,127.24,4406.0,113.2758,113.4986,113.2134,113.4095,4406.0
2020-06-30 13:25:00,127.23,127.41,127.23,127.39,6511.0,113.4006,113.561,113.4006,113.5432,6511.0
2020-06-30 13:30:00,127.47,127.58,127.45,127.56,15162.0,113.6145,113.7125,113.5967,113.6947,15162.0
2020-06-30 13:35:00,127.56,127.67,127.52,127.54,5761.0,113.6947,113.7927,113.659,113.6769,5761.0
2020-06-30 13:40:00,127.58,127.6,127.27,127.27,5793.0,113.7125,113.7303,113.4362,113.4362,5793.0
2020-06-30 13:45:00,127.32,127.37,127.26,127.3,4168.0,113.4808,113.5253,113.4273,113.463,4168.0
2020-06-30 13:50:00,127.28,127.35,127.09,127.35,6337.0,113.4451,113.5075,113.2758,113.5075,6337.0
2020-06-30 13:55:00,127.44,127.5,127.35,127.35,2385.0,113.5877,113.6412,113.5075,113.5075,2385.0
2020-06-30 14:00:00,127.29,127.29,127.03,127.1,4955.0,113.454,113.454,113.2223,113.2847,4955.0
2020-06-30 14:05:00,127.05,127.36,127.05,127.36,5316.0,113.2401,113.5164,113.2401,113.5164,5316.0
2020-06-30 14:10:00,127.36,127.36,126.97,127.08,11269.0,113.5164,113.5164,113.1688,113.2669,11269.0
2020-06-30 14:15:00,127.07,127.21,127.03,127.2,5381.0,113.258,113.3827,113.2223,113.3738,5381.0
2020-06-30 14:20:00,127.15,127.19,127.04,127.19,4781.0,113.3293,113.3649,113.2312,113.3649,4781.0
2020-06-30 14:25:00,127.2,127.42,127.14,127.42,3319.0,113.3738,113.5699,113.3203,113.5699,3319.0
2020-06-30 14:30:00,127.38,127.45,127.27,127.34,4363.0,113.5343,113.5967,113.4362,113.4986,4363.0
2020-06-30 14:35:00,127.35,127.39,127.23,127.39,5395.0,113.5075,113.5432,113.4006,113.5432,5395.0
2020-06-30 14:40:00,127.39,127.48,127.22,127.47,8068.0,113.5432,113.6234,113.3917,113.6145,8068.0
2020-06-30 14:45:00,127.41,127.42,127.23,127.27,7535.0,113.561,113.5699,113.4006,113.4362,7535.0
2020-06-30 14:50:00,127.31,127.33,127.13,127.33,5914.0,113.4719,113.4897,113.3114,113.4897,5914.0
2020-06-30 14:55:00,127.27,127.37,127.18,127.37,4948.0,113.4362,113.5253,113.356,113.5253,4948.0
2020-06-30 15:00:00,127.38,127.47,127.15,127.15,6424.0,113.5343,113.6145,113.3293,113.3293,6424.0
2020-06-30 15:05:00,127.19,127.26,127.07,127.16,4807.0,113.3649,113.4273,113.258,113.3382,4807.0
2020-06-30 15:10:00,127.19,127.25,127.12,127.12,3881.0,113.3649,113.4184,113.3025,113.3025,3881.0
2020-06-30 15:15:00,127.13,127.2,127.0,127.11,10698.0,113.3114,113.3738,113.1956,113.2936,10698.0
2020-06-30 15:20:00,127.1,127.43,126.97,127.36,12356.0,113.2847,113.5788,113.1688,113.5164,12356.0
2020-06-30 15:25:00,127.37,127.39,127.25,127.3,6942.0,113.5253,113.5432,113.4184,113.463,6942.0
2020-06-30 15:30:00,127.31,127.59,127.28,127.39,10684.0,113.4719,113.7214,113.4451,113.5432,10684.0
2020-06-30 15:35:00,127.4,127.46,127.34,127.38,10099.0,113.5521,113.6056,113.4986,113.5343,10099.0
2020-06-30 15:40:00,127.41,127.48,127.3,127.4,10173.0,113.561,113.6234,113.463,113.5521,10173.0
2020-06-30 15:45:00,127.4,127.58,127.36,127.51,22489.0,113.5521,113.7125,113.5164,113.6501,22489.0
2020-06-30 15:50:00,127.52,128.38,127.52,128.33,94130.0,113.659,114.4256,113.659,114.381,94130.0
2020-06-30 15:55:00,128.31,128.31,127.67,127.79,101509.0,114.3632,114.3632,113.7927,113.8997,101509.0
2020-07-01 09:30:00,127.7,127.7,126.66,126.66,32777.0,113.8195,113.8195,112.8925,112.8925,32777.0
2020-07-01 09:35:00,126.6,127.06,126.53,126.67,26733.0,112.839,113.249,112.7767,112.9014,26733.0
2020-07-01 09:40:00,126.94,127.36,126.67,127.14,17366.0,113.1421,113.5164,112.9014,113.3203,17366.0
2020-07-01 09:45:00,127.21,127.21,126.8,126.98,17872.0,113.3827,113.3827,113.0173,113.1777,17872.0
2020-07-01 09:50:00,126.98,127.11,126.31,126.32,26976.0,113.1777,113.2936,112.5806,112.5895,26976.0
2020-07-01 09:55:00,126.28,126.5,126.16,126.5,15214.0,112.5538,112.7499,112.4469,112.7499,15214.0
2020-07-01 10:00:00,126.53,126.85,126.48,126.56,15701.0,112.7767,113.0619,112.7321,112.8034,15701.0
2020-07-01 10:05:00,126.53,126.93,126.53,126.89,8636.0,112.7767,113.1332,112.7767,113.0975,8636.0
2020-07-01 10:10:00,126.82,126.88,126.58,126.83,21121.0,113.0351,113.0886,112.8212,113.044,21121.0
2020-07-01 10:15:00,126.86,127.17,126.85,127.08,7841.0,113.0708,113.3471,113.0619,113.2669,7841.0
2020-07-01 10:20:00,127.13,127.2,126.92,126.98,8598.0,113.3114,113.3738,113.1243,113.1777,8598.0
2020-07-01 10:25:00,126.96,127.18,126.9,127.14,10647.0,113.1599,113.356,113.1064,113.3203,10647.0
2020-07-01 10:30:00,127.15,127.33,127.04,127.05,6835.0,113.3293,113.4897,113.2312,113.2401,6835.0
2020-07-01 10:35:00,127.05,127.17,126.89,127.12,5950.0,113.2401,113.3471,113.0975,113.3025,5950.0
2020-07-01 10:40:00,127.17,127.22,126.94,126.95,7734.0,113.3471,113.3917,113.1421,113.151,7734.0
2020-07-01 10:45:00,126.94,127.04,126.72,126.84,15004.0,113.1421,113.2312,112.946,113.053,15004.0
2020-07-01 10:50:00,126.8,126.9,126.62,126.63,8499.0,113.0173,113.1064,112.8569,112.8658,8499.0
2020-07-01 10:55:00,126.59,126.95,126.58,126.95,4602.0,112.8301,113.151,112.8212,113.151,4602.0
2020-07-01 11:00:00,127.03,127.1,126.67,127.0,7654.0,113.2223,113.2847,112.9014,113.1956,7654.0
2020-07-01 11:05:00,126.98,127.04,126.9,126.92,5156.0,113.1777,113.2312,113.1064,113.1243,5156.0
2020-07-01 11:10:00,126.91,126.95,126.54,126.92,6096.0,113.1153,113.151,112.7856,113.1243,6096.0
2020-07-01 11:15:00,126.92,127.0,126.81,126.9,9542.0,113.1243,113.1956,113.0262,113.1064,9542.0
2020-07-01 11:20:00,126.75,126.95,126.75,126.77,3464.0,112.9727,113.151,112.9727,112.9906,3464.0
2020-07-01 11:25:00,126.73,126.74,126.3,126.38,14639.0,112.9549,112.9638,112.5717,112.643,14639.0
2020-07-01 11:30:00,126.42,126.78,126.4,126.68,5697.0,112.6786,112.9995,112.6608,112.9103,5697.0
2020-07-01 11:35:00,126.81,126.84,126.5,126.5,6200.0,113.0262,113.053,112.7499,112.7499,6200.0
2020-07-01 11:40:00,126.48,126.59,126.48,126.58,4413.0,112.7321,112.8301,112.7321,112.8212,4413.0
2020-07-01 11:45:00,126.58,126.82,126.56,126.82,6611.0,112.8212,113.0351,112.8034,113.0351,6611.0
2020-07-01 11:50:00,126.8,126.83,126.72,126.72,4800.0,113.0173,113.044,112.946,112.946,4800.0
2020-07-01 11:55:00,126.75,126.75,126.55,126.65,6070.0,112.9727,112.9727,112.7945,112.8836,6070.0
2020-07-01 12:00:00,126.69,126.71,126.57,126.65,4476.0,112.9193,112.9371,112.8123,112.8836,4476.0
2020-07-01 12:05:00,126.65,126.82,126.65,126.66,6815.0,112.8836,113.0351,112.8836,112.8925,6815.0
2020-07-01 12:10:00,126.68,126.68,126.55,126.59,3411.0,112.9103,112.9103,112.7945,112.8301,3411.0
2020-07-01 12:15:00,126.61,126.78,126.54,126.77,5495.0,112.848,112.9995,112.7856,112.9906,5495.0
2020-07-01 12:20:00,126.73,126.74,126.54,126.55,4000.0,112.9549,112.9638,112.7856,112.7945,4000.0
2020-07-01 12:25:00,126.55,126.73,126.55,126.61,5323.0,112.7945,112.9549,112.7945,112.848,5323.0
2020-07-01 12:30:00,126.67,126.82,126.65,126.73,4296.0,112.9014,113.0351,112.8836,112.9549,4296.0
2020-07-01 12:35:00,126.75,126.81,126.66,126.74,6150.0,112.9727,113.0262,112.8925,112.9638,6150.0
2020-07-01 12:40:00,126.69,126.7,126.51,126.53,2618.0,112.9193,112.9282,112.7588,112.7767,2618.0
2020-07-01 12:45:00,126.54,126.59,126.13,126.41,18483.0,112.7856,112.8301,112.4201,112.6697,18483.0
2020-07-01 12:50:00,126.38,126.38,126.14,126.22,4629.0,112.643,112.643,112.429,112.5003,4629.0
2020-07-01 12:55:00,126.3,126.42,126.24,126.42,6092.0,112.5717,112.6786,112.5182,112.6786,6092.0
2020-07-01 13:00:00,126.44,126.44,126.2,126.28,4300.0,112.6964,112.6964,112.4825,112.5538,4300.0
2020-07-01 13:05:00,126.3,126.35,125.89,125.89,8564.0,112.5717,112.6162,112.2062,112.2062,8564.0
2020-07-01 13:10:00,125.87,126.08,125.86,125.95,6508.0,112.1884,112.3756,112.1795,112.2597,6508.0
2020-07-01 13:15:00,125.95,126.03,125.89,126.0,4609.0,112.2597,112.331,112.2062,112.3043,4609.0
2020-07-01 13:20:00,125.99,126.07,125.87,126.07,8200.0,112.2953,112.3667,112.1884,112.3667,8200.0
2020-07-01 13:25:00,126.12,126.22,126.09,126.16,4425.0,112.4112,112.5003,112.3845,112.4469,4425.0
2020-07-01 13:30:00,126.16,126.41,126.15,126.41,10087.0,112.4469,112.6697,112.438,112.6697,10087.0
2020-07-01 13:35:00,126.39,126.61,126.39,126.59,5391.0,112.6519,112.848,112.6519,112.8301,5391.0
2020-07-01 13:40:00,126.6,126.6,126.29,126.29,5010.0,112.839,112.839,112.5627,112.5627,5010.0
2020-07-01 13:45:00,126.32,126.37,126.23,126.34,5856.0,112.5895,112.634,112.5093,112.6073,5856.0
2020-07-01 13:50:00,126.32,126.46,126.23,126.26,5965.0,112.5895,112.7143,112.5093,112.536,5965.0
2020-07-01 13:55:00,126.25,126.3,126.2,126.26,3669.0,112.5271,112.5717,112.4825,112.536,3669.0
2020-07-01 14:00:00,126.23,126.48,126.23,126.44,2750.0,112.5093,112.7321,112.5093,112.6964,2750.0
2020-07-01 14:05:00,126.48,126.49,126.29,126.48,9025.0,112.7321,112.741,112.5627,112.7321,9025.0
2020-07-01 14:10:00,126.49,126.56,126.37,126.47,3820.0,112.741,112.8034,112.634,112.7232,3820.0
2020-07-01 14:15:00,126.47,126.48,126.28,126.43,3625.0,112.7232,112.7321,112.5538,112.6875,3625.0
2020-07-01 14:20:00,126.43,126.43,126.08,126.11,7044.0,112.6875,112.6875,112.3756,112.4023,7044.0
2020-07-01 14:25:00,126.11,126.26,126.1,126.25,9019.0,112.4023,112.536,112.3934,112.5271,9019.0
2020-07-01 14:30:00,126.33,126.45,126.11,126.12,11925.0,112.5984,112.7053,112.4023,112.4112,11925.0
2020-07-01 14:35:00,126.12,126.17,126.01,126.07,19727.0,112.4112,112.4558,112.3132,112.3667,19727.0
2020-07-01 14:40:00,126.05,126.13,126.02,126.03,5827.0,112.3488,112.4201,112.3221,112.331,5827.0
2020-07-01 14:45:00,126.01,126.02,125.94,125.98,6830.0,112.3132,112.3221,112.2508,112.2864,6830.0
2020-07-01 14:50:00,125.96,126.15,125.95,126.15,4550.0,112.2686,112.438,112.2597,112.438,4550.0
2020-07-01 14:55:00,126.16,126.22,126.09,126.1,5368.0,112.4469,112.5003,112.3845,112.3934,5368.0
2020-07-01 15:00:00,126.12,126.35,126.07,126.35,6861.0,112.4112,112.6162,112.3667,112.6162,6861.0
2020-07-01 15:05:00,126.35,126.43,126.29,126.43,7209.0,112.6162,112.6875,112.5627,112.6875,7209.0
2020-07-01 15:10:00,126.43,126.49,126.3,126.47,8401.0,112.6875,112.741,112.5717,112.7232,8401.0
2020-07-01 15:15:00,126.47,126.49,126.35,126.47,6914.0,112.7232,112.741,112.6162,112.7232,6914.0
2020-07-01 15:20:00,126.45,126.65,126.45,126.61,10245.0,112.7053,112.8836,112.7053,112.848,10245.0
2020-07-01 15:25:00,126.6,126.69,126.49,126.67,9999.0,112.839,112.9193,112.741,112.9014,9999.0
2020-07-01 15:30:00,126.7,126.84,126.58,126.59,14645.0,112.9282,113.053,112.8212,112.8301,14645.0
2020-07-01 15:35:00,126.59,126.59,126.43,126.58,11626.0,112.8301,112.8301,112.6875,112.8212,11626.0
2020-07-01 15:40:00,126.59,126.74,126.51,126.57,13438.0,112.8301,112.9638,112.7588,112.8123,13438.0
2020-07-01 15:45:00,126.56,126.85,126.5,126.81,116902.0,112.8034,113.0619,112.7499,113.0262,116902.0
2020-07-01 15:50:00,126.8,126.82,126.17,126.21,34705.0,113.0173,113.0351,112.4558,112.4914,34705.0
2020-07-01 15:55:00,126.18,126.18,125.8,125.84,52555.0,112.4647,112.4647,112.126,112.1617,52555.0
2020-07-02 09:30:00,127.52,128.96,127.28,128.81,72254.0,113.659,114.9425,113.4451,114.8088,72254.0
2020-07-02 09:35:00,128.81,129.3,128.56,129.23,70441.0,114.8088,115.2456,114.586,115.1832,70441.0
2020-07-02 09:40:00,129.22,129.79,129.07,129.68,45251.0,115.1743,115.6823,115.0406,115.5843,45251.0
2020-07-02 09:45:00,129.72,129.91,129.53,129.8,27255.0,115.6199,115.7893,115.4506,115.6912,27255.0
2020-07-02 09:50:00,129.77,129.85,129.31,129.38,20001.0,115.6645,115.7358,115.2545,115.3169,20001.0
2020-07-02 09:55:00,129.37,129.92,129.23,129.89,17852.0,115.308,115.7982,115.1832,115.7714,17852.0
2020-07-02 10:00:00,129.82,129.94,129.61,129.65,11697.0,115.709,115.816,115.5219,115.5575,11697.0
2020-07-02 10:05:00,129.62,129.87,129.52,129.86,16415.0,115.5308,115.7536,115.4417,115.7447,16415.0
2020-07-02 10:10:00,129.85,130.05,129.68,129.81,23155.0,115.7358,115.914,115.5843,115.7001,23155.0
2020-07-02 10:15:00,129.9,129.93,129.78,129.86,12325.0,115.7803,115.8071,115.6734,115.7447,12325.0
2020-07-02 10:20:00,129.84,129.9,129.7,129.78,10671.0,115.7269,115.7803,115.6021,115.6734,10671.0
2020-07-02 10:25:00,129.78,129.83,129.08,129.09,8263.0,115.6734,115.718,115.0495,115.0584,8263.0
2020-07-02 10:30:00,129.0,129.52,128.86,128.99,14313.0,114.9782,115.4417,114.8534,114.9693,14313.0
2020-07-02 10:35:00,128.89,129.17,128.84,129.16,10190.0,114.8801,115.1297,114.8356,115.1208,10190.0
2020-07-02 10:40:00,129.1,129.56,129.1,129.54,9672.0,115.0673,115.4773,115.0673,115.4595,9672.0
2020-07-02 10:45:00,129.57,129.57,129.18,129.43,6516.0,115.4862,115.4862,115.1386,115.3614,6516.0
2020-07-02 10:50:00,129.38,129.43,128.75,128.75,14465.0,115.3169,115.3614,114.7553,114.7553,14465.0
2020-07-02 10:55:00,128.86,128.92,128.66,128.78,9193.0,114.8534,114.9069,114.6751,114.7821,9193.0
2020-07-02 11:00:00,128.78,128.79,128.26,128.47,8552.0,114.7821,114.791,114.3186,114.5058,8552.0
2020-07-02 11:05:00,128.48,128.69,128.44,128.48,7233.0,114.5147,114.7019,114.479,114.5147,7233.0
2020-07-02 11:10:00,128.41,128.64,128.3,128.52,9458.0,114.4523,114.6573,114.3543,114.5503,9458.0
2020-07-02 11:15:00,128.55,128.81,128.44,128.68,9365.0,114.5771,114.8088,114.479,114.693,9365.0
2020-07-02 11:20:00,128.72,128.89,128.64,128.81,9590.0,114.7286,114.8801,114.6573,114.8088,9590.0
2020-07-02 11:25:00,128.78,128.94,128.7,128.78,12711.0,114.7821,114.9247,114.7108,114.7821,12711.0
2020-07-02 11:30:00,128.81,129.41,128.8,129.36,17293.0,114.8088,115.3436,114.7999,115.299,17293.0
2020-07-02 11:35:00,129.31,129.33,129.06,129.14,8247.0,115.2545,115.2723,115.0317,115.103,8247.0
2020-07-02 11:40:00,129.14,129.64,129.09,129.56,48641.0,115.103,115.5486,115.0584,115.4773,48641.0
2020-07-02 11:45:00,129.52,129.82,129.44,129.66,28539.0,115.4417,115.709,115.3703,115.5664,28539.0
2020-07-02 11:50:00,129.61,129.61,129.27,129.54,16526.0,115.5219,115.5219,115.2188,115.4595,16526.0
2020-07-02 11:55:00,129.54,129.63,129.42,129.56,33590.0,115.4595,115.5397,115.3525,115.4773,33590.0
2020-07-02 12:00:00,129.55,129.55,129.27,129.37,13161.0,115.4684,115.4684,115.2188,115.308,13161.0
2020-07-02 12:05:00,129.37,129.52,129.35,129.49,5188.0,115.308,115.4417,115.2901,115.4149,5188.0
2020-07-02 12:10:00,129.5,129.54,129.38,129.49,6453.0,115.4238,115.4595,115.3169,115.4149,6453.0
2020-07-02 12:15:00,129.48,129.65,129.37,129.65,5958.0,115.406,115.5575,115.308,115.5575,5958.0
2020-07-02 12:20:00,129.63,129.7,129.43,129.47,6725.0,115.5397,115.6021,115.3614,115.3971,6725.0
2020-07-02 12:25:00,129.48,129.6,129.43,129.55,6250.0,115.406,115.513,115.3614,115.4684,6250.0
2020-07-02 12:30:00,129.55,129.56,129.34,129.42,3959.0,115.4684,115.4773,115.2812,115.3525,3959.0
2020-07-02 12:35:00,129.41,129.42,129.19,129.29,5602.0,115.3436,115.3525,115.1475,115.2367,5602.0
2020-07-02 12:40:00,129.3,129.3,129.17,129.18,8554.0,115.2456,115.2456,115.1297,115.1386,8554.0
2020-07-02 12:45:00,129.16,129.19,129.06,129.14,3946.0,115.1208,115.1475,115.0317,115.103,3946.0
2020-07-02 12:50:00,129.16,129.26,129.06,129.08,9198.0,115.1208,115.2099,115.0317,115.0495,9198.0
2020-07-02 12:55:00,129.11,129.34,129.09,129.34,7143.0,115.0762,115.2812,115.0584,115.2812,7143.0
2020-07-02 13:00:00,129.33,129.38,129.26,129.37,4166.0,115.2723,115.3169,115.2099,115.308,4166.0
2020-07-02 13:05:00,129.38,129.62,129.37,129.57,7166.0,115.3169,115.5308,115.308,115.4862,7166.0
2020-07-02 13:10:00,129.55,129.58,129.44,129.49,7013.0,115.4684,115.4951,115.3703,115.4149,7013.0
2020-07-02 13:15:00,129.45,129.53,129.43,129.46,3722.0,115.3793,115.4506,115.3614,115.3882,3722.0
2020-07-02 13:20:00,129.46,129.65,129.43,129.65,7478.0,115.3882,115.5575,115.3614,115.5575,7478.0
2020-07-02 13:25:00,129.65,129.71,129.61,129.71,6847.0,115.5575,115.611,115.5219,115.611,6847.0
2020-07-02 13:30:00,129.69,129.83,129.69,129.75,3140.0,115.5932,115.718,115.5932,115.6467,3140.0
2020-07-02 13:35:00,129.72,129.76,129.58,129.58,6153.0,115.6199,115.6556,115.4951,115.4951,6153.0
2020-07-02 13:40:00,129.61,129.66,129.49,129.59,3400.0,115.5219,115.5664,115.4149,115.504,3400.0
2020-07-02 13:45:00,129.59,129.66,129.52,129.55,7065.0,115.504,115.5664,115.4417,115.4684,7065.0
2020-07-02 13:50:00,129.5,129.5,129.27,129.27,10495.0,115.4238,115.4238,115.2188,115.2188,10495.0
2020-07-02 13:55:00,129.28,129.28,129.03,129.03,5642.0,115.2277,115.2277,115.0049,115.0049,5642.0
2020-07-02 14:00:00,129.02,129.14,128.87,128.94,8059.0,114.996,115.103,114.8623,114.9247,8059.0
2020-07-02 14:05:00,128.91,128.94,128.8,128.81,8399.0,114.898,114.9247,114.7999,114.8088,8399.0
2020-07-02 14:10:00,128.79,128.94,128.76,128.89,4558.0,114.791,114.9247,114.7643,114.8801,4558.0
2020-07-02 14:15:00,128.91,128.93,128.82,128.85,3438.0,114.898,114.9158,114.8177,114.8445,3438.0
2020-07-02 14:20:00,128.78,129.05,128.78,129.01,9787.0,114.7821,115.0227,114.7821,114.9871,9787.0
2020-07-02 14:25:00,129.05,129.05,128.92,128.93,10243.0,115.0227,115.0227,114.9069,114.9158,10243.0
2020-07-02 14:30:00,128.94,129.16,128.89,129.05,5385.0,114.9247,115.1208,114.8801,115.0227,5385.0
2020-07-02 14:35:00,129.04,129.23,129.04,129.21,5506.0,115.0138,115.1832,115.0138,115.1653,5506.0
2020-07-02 14:40:00,129.22,129.23,129.01,129.05,13053.0,115.1743,115.1832,114.9871,115.0227,13053.0
2020-07-02 14:45:00,129.01,129.11,129.01,129.08,3481.0,114.9871,115.0762,114.9871,115.0495,3481.0
2020-07-02 14:50:00,129.08,129.27,128.97,129.01,6677.0,115.0495,115.2188,114.9514,114.9871,6677.0
2020-07-02 14:55:00,129.0,129.3,129.0,129.29,7684.0,114.9782,115.2456,114.9782,115.2367,7684.0
2020-07-02 15:00:00,129.31,129.38,129.12,129.13,8794.0,115.2545,115.3169,115.0851,115.094,8794.0
2020-07-02 15:05:00,129.16,129.18,129.0,129.0,4883.0,115.1208,115.1386,114.9782,114.9782,4883.0
2020-07-02 15:10:00,129.0,129.04,128.86,128.87,12612.0,114.9782,115.0138,114.8534,114.8623,12612.0
2020-07-02 15:15:00,128.88,128.92,128.8,128.87,8023.0,114.8712,114.9069,114.7999,114.8623,8023.0
2020-07-02 15:20:00,128.88,129.03,128.88,129.0,7033.0,114.8712,115.0049,114.8712,114.9782,7033.0
2020-07-02 15:25:00,128.98,129.14,128.94,129.03,6604.0,114.9603,115.103,114.9247,115.0049,6604.0
2020-07-02 15:30:00,128.97,129.17,128.78,129.14,9516.0,114.9514,115.1297,114.7821,115.103,9516.0
2020-07-02 15:35:00,129.15,129.19,129.09,129.15,7515.0,115.1119,115.1475,115.0584,115.1119,7515.0
2020-07-02 15:40:00,129.15,129.15,128.75,128.83,11784.0,115.1119,115.1119,114.7553,114.8267,11784.0
2020-07-02 15:45:00,128.81,128.9,128.66,128.69,12528.0,114.8088,114.889,114.6751,114.7019,12528.0
2020-07-02 15:50:00,128.68,128.68,127.99,128.02,34117.0,114.693,114.693,114.078,114.1047,34117.0
2020-07-02 15:55:00,128.1,128.49,128.09,128.44,39769.0,114.176,114.5236,114.1671,114.479,39769.0
2020-07-06 09:30:00,130.89,132.18,130.22,131.9,94386.0,116.6627,117.8125,116.0656,117.563,94386.0
2020-07-06 09:35:00,131.97,132.19,131.41,131.41,12521.0,117.6253,117.8214,117.1262,117.1262,12521.0
2020-07-06 09:40:00,131.51,132.18,131.44,131.87,10710.0,117.2153,117.8125,117.153,117.5362,10710.0
2020-07-06 09:45:00,131.9,131.9,131.44,131.61,18033.0,117.563,117.563,117.153,117.3045,18033.0
2020-07-06 09:50:00,131.68,132.54,131.59,132.52,50157.0,117.3669,118.1334,117.2866,118.1156,50157.0
2020-07-06 09:55:00,132.57,132.94,132.57,132.79,19054.0,118.1601,118.4899,118.1601,118.3562,19054.0
2020-07-06 10:00:00,132.87,133.28,132.58,132.78,25029.0,118.4275,118.793,118.169,118.3473,25029.0
2020-07-06 10:05:00,132.8,132.8,131.91,132.1,15640.0,118.3651,118.3651,117.5719,117.7412,15640.0
2020-07-06 10:10:00,132.14,132.24,131.8,132.0,16730.0,117.7769,117.866,117.4738,117.6521,16730.0
2020-07-06 10:15:00,132.11,132.27,132.01,132.02,14561.0,117.7501,117.8927,117.661,117.6699,14561.0
2020-07-06 10:20:00,132.01,132.08,131.77,131.82,10833.0,117.661,117.7234,117.4471,117.4916,10833.0
2020-07-06 10:25:00,131.84,132.13,131.75,132.06,23442.0,117.5095,117.768,117.4293,117.7056,23442.0
2020-07-06 10:30:00,132.02,132.51,131.73,132.4,10397.0,117.6699,118.1066,117.4114,118.0086,10397.0
2020-07-06 10:35:00,132.39,132.42,132.22,132.36,8872.0,117.9997,118.0264,117.8482,117.973,8872.0
2020-07-06 10:40:00,132.32,132.41,131.99,132.28,7367.0,117.9373,118.0175,117.6432,117.9016,7367.0
2020-07-06 10:45:00,132.35,132.48,132.25,132.32,6973.0,117.964,118.0799,117.8749,117.9373,6973.0
2020-07-06 10:50:00,132.31,132.32,132.06,132.22,9501.0,117.9284,117.9373,117.7056,117.8482,9501.0
2020-07-06 10:55:00,132.17,132.25,132.04,132.19,6821.0,117.8036,117.8749,117.6877,117.8214,6821.0
2020-07-06 11:00:00,132.19,132.19,131.91,132.1,11372.0,117.8214,117.8214,117.5719,117.7412,11372.0
2020-07-06 11:05:00,132.11,132.13,131.94,131.96,7328.0,117.7501,117.768,117.5986,117.6164,7328.0
2020-07-06 11:10:00,131.96,132.18,131.93,131.94,6815.0,117.6164,117.8125,117.5897,117.5986,6815.0
2020-07-06 11:15:00,131.94,132.1,131.91,132.1,4591.0,117.5986,117.7412,117.5719,117.7412,4591.0
2020-07-06 11:20:00,132.13,132.13,131.95,132.05,13262.0,117.768,117.768,117.6075,117.6966,13262.0
2020-07-06 11:25:00,132.0,132.17,131.98,132.06,8235.0,117.6521,117.8036,117.6343,117.7056,8235.0
2020-07-06 11:30:00,132.06,132.14,131.99,132.13,4666.0,117.7056,117.7769,117.6432,117.768,4666.0
2020-07-06 11:35:00,132.21,132.42,132.14,132.21,6662.0,117.8393,118.0264,117.7769,117.8393,6662.0
2020-07-06 11:40:00,132.19,132.28,132.06,132.14,4443.0,117.8214,117.9016,117.7056,117.7769,4443.0
2020-07-06 11:45:00,132.12,132.43,132.11,132.25,4773.0,117.759,118.0353,117.7501,117.8749,4773.0
2020-07-06 11:50:00,132.23,132.28,132.16,132.21,4396.0,117.8571,117.9016,117.7947,117.8393,4396.0
2020-07-06 11:55:00,132.24,132.34,132.11,132.13,4451.0,117.866,117.9551,117.7501,117.768,4451.0
2020-07-06 12:00:00,132.13,132.31,132.12,132.19,4259.0,117.768,117.9284,117.759,117.8214,4259.0
2020-07-06 12:05:00,132.15,132.15,131.88,132.0,5242.0,117.7858,117.7858,117.5451,117.6521,5242.0
2020-07-06 12:10:00,132.07,132.27,132.04,132.2,3328.0,117.7145,117.8927,117.6877,117.8303,3328.0
2020-07-06 12:15:00,132.19,132.31,132.09,132.14,3629.0,117.8214,117.9284,117.7323,117.7769,3629.0
2020-07-06 12:20:00,132.19,132.23,132.01,132.11,4596.0,117.8214,117.8571,117.661,117.7501,4596.0
2020-07-06 12:25:00,132.15,132.27,132.08,132.27,2957.0,117.7858,117.8927,117.7234,117.8927,2957.0
2020-07-06 12:30:00,132.24,132.27,132.08,132.13,7455.0,117.866,117.8927,117.7234,117.768,7455.0
2020-07-06 12:35:00,132.15,132.22,132.06,132.06,3381.0,117.7858,117.8482,117.7056,117.7056,3381.0
2020-07-06 12:40:00,132.14,132.29,132.14,132.29,4310.0,117.7769,117.9106,117.7769,117.9106,4310.0
2020-07-06 12:45:00,132.24,132.25,132.11,132.16,5155.0,117.866,117.8749,117.7501,117.7947,5155.0
2020-07-06 12:50:00,132.15,132.21,132.11,132.19,3310.0,117.7858,117.8393,117.7501,117.8214,3310.0
2020-07-06 12:55:00,132.2,132.3,132.16,132.21,4521.0,117.8303,117.9195,117.7947,117.8393,4521.0
2020-07-06 13:00:00,132.21,132.21,131.87,131.87,6540.0,117.8393,117.8393,117.5362,117.5362,6540.0
2020-07-06 13:05:00,131.93,131.93,131.62,131.62,4163.0,117.5897,117.5897,117.3134,117.3134,4163.0
2020-07-06 13:10:00,131.58,131.58,131.31,131.37,12056.0,117.2777,117.2777,117.0371,117.0906,12056.0
2020-07-06 13:15:00,131.36,131.55,131.31,131.32,7535.0,117.0816,117.251,117.0371,117.046,7535.0
2020-07-06 13:20:00,131.31,131.38,131.24,131.36,5393.0,117.0371,117.0995,116.9747,117.0816,5393.0
2020-07-06 13:25:00,131.42,131.79,131.41,131.79,7263.0,117.1351,117.4649,117.1262,117.4649,7263.0
2020-07-06 13:30:00,131.79,131.82,131.7,131.74,3989.0,117.4649,117.4916,117.3847,117.4203,3989.0
2020-07-06 13:35:00,131.76,131.76,131.62,131.68,3259.0,117.4382,117.4382,117.3134,117.3669,3259.0
2020-07-06 13:40:00,131.69,131.73,131.61,131.69,5184.0,117.3758,117.4114,117.3045,117.3758,5184.0
2020-07-06 13:45:00,131.71,131.71,131.6,131.64,2860.0,117.3936,117.3936,117.2956,117.3312,2860.0
2020-07-06 13:50:00,131.53,131.54,131.35,131.5,7525.0,117.2332,117.2421,117.0727,117.2064,7525.0
2020-07-06 13:55:00,131.53,131.53,131.35,131.35,4840.0,117.2332,117.2332,117.0727,117.0727,4840.0
2020-07-06 14:00:00,131.39,131.4,131.1,131.17,4752.0,117.1084,117.1173,116.8499,116.9123,4752.0
2020-07-06 14:05:00,131.13,131.14,130.96,131.09,7991.0,116.8766,116.8856,116.7251,116.841,7991.0
2020-07-06 14:10:00,131.06,131.09,130.85,130.92,6103.0,116.8143,116.841,116.6271,116.6895,6103.0
2020-07-06 14:15:00,130.91,130.91,130.59,130.6,8809.0,116.6806,116.6806,116.3953,116.4043,8809.0
2020-07-06 14:20:00,130.62,130.89,130.61,130.89,11218.0,116.4221,116.6627,116.4132,116.6627,11218.0
2020-07-06 14:25:00,130.9,130.93,130.83,130.87,2966.0,116.6716,116.6984,116.6093,116.6449,2966.0
2020-07-06 14:30:00,130.85,131.29,130.85,131.29,7408.0,116.6271,117.0193,116.6271,117.0193,7408.0
2020-07-06 14:35:00,131.31,131.31,131.1,131.13,4807.0,117.0371,117.0371,116.8499,116.8766,4807.0
2020-07-06 14:40:00,131.15,131.21,131.07,131.16,5414.0,116.8945,116.948,116.8232,116.9034,5414.0
2020-07-06 14:45:00,131.11,131.2,131.03,131.16,5133.0,116.8588,116.939,116.7875,116.9034,5133.0
2020-07-06 14:50:00,131.14,131.15,131.01,131.14,3190.0,116.8856,116.8945,116.7697,116.8856,3190.0
2020-07-06 14:55:00,131.1,131.25,131.08,131.18,2977.0,116.8499,116.9836,116.8321,116.9212,2977.0
2020-07-06 15:00:00,131.14,131.24,130.98,131.02,3925.0,116.8856,116.9747,116.743,116.7786,3925.0
2020-07-06 15:05:00,131.14,131.14,130.86,130.92,4891.0,116.8856,116.8856,116.636,116.6895,4891.0
2020-07-06 15:10:00,130.93,131.17,130.89,131.09,4973.0,116.6984,116.9123,116.6627,116.841,4973.0
2020-07-06 15:15:00,131.11,131.25,131.0,131.23,3912.0,116.8588,116.9836,116.7608,116.9658,3912.0
2020-07-06 15:20:00,131.21,131.37,131.17,131.27,6517.0,116.948,117.0906,116.9123,117.0014,6517.0
2020-07-06 15:25:00,131.28,131.39,131.28,131.38,6640.0,117.0103,117.1084,117.0103,117.0995,6640.0
2020-07-06 15:30:00,131.37,131.47,131.13,131.46,16782.0,117.0906,117.1797,116.8766,117.1708,16782.0
2020-07-06 15:35:00,131.49,131.55,131.27,131.28,13446.0,117.1975,117.251,117.0014,117.0103,13446.0
2020-07-06 15:40:00,131.25,131.32,131.18,131.25,14281.0,116.9836,117.046,116.9212,116.9836,14281.0
2020-07-06 15:45:00,131.24,131.54,131.23,131.54,16510.0,116.9747,117.2421,116.9658,117.2421,16510.0
2020-07-06 15:50:00,131.53,131.71,131.36,131.68,33732.0,117.2332,117.3936,117.0816,117.3669,33732.0
2020-07-06 15:55:00,131.66,131.67,131.35,131.43,70883.0,117.349,117.358,117.0727,117.144,70883.0
2020-07-07 09:30:00,133.55,134.15,132.55,133.6,107243.0,119.0336,119.5684,118.1423,119.0782,107243.0
2020-07-07 09:35:00,133.46,133.65,132.91,133.03,15958.0,118.9534,119.1227,118.4632,118.5701,15958.0
2020-07-07 09:40:00,133.0,133.27,132.68,133.13,22360.0,118.5434,118.784,118.2582,118.6593,22360.0
2020-07-07 09:45:00,133.15,133.75,133.11,133.6,21698.0,118.6771,119.2119,118.6414,119.0782,21698.0
2020-07-07 09:50:00,133.56,133.56,133.26,133.29,16472.0,119.0425,119.0425,118.7751,118.8019,16472.0
2020-07-07 09:55:00,133.25,134.06,133.2,133.5,25368.0,118.7662,119.4882,118.7216,118.989,25368.0
2020-07-07 10:00:00,133.57,133.7,133.44,133.5,20760.0,119.0514,119.1673,118.9356,118.989,20760.0
2020-07-07 10:05:00,133.54,133.54,133.23,133.27,22757.0,119.0247,119.0247,118.7484,118.784,22757.0
2020-07-07 10:10:00,133.23,134.21,133.23,133.99,28475.0,118.7484,119.6219,118.7484,119.4258,28475.0
2020-07-07 10:15:00,134.02,134.06,133.77,133.88,15655.0,119.4525,119.4882,119.2297,119.3277,15655.0
2020-07-07 10:20:00,133.93,133.99,133.7,133.84,13262.0,119.3723,119.4258,119.1673,119.2921,13262.0
2020-07-07 10:25:00,133.93,134.07,133.86,134.0,14146.0,119.3723,119.4971,119.3099,119.4347,14146.0
2020-07-07 10:30:00,133.99,134.43,133.98,134.15,37536.0,119.4258,119.818,119.4169,119.5684,37536.0
2020-07-07 10:35:00,134.14,134.48,134.08,134.25,31444.0,119.5595,119.8625,119.506,119.6575,31444.0
2020-07-07 10:40:00,134.23,134.41,134.21,134.31,19907.0,119.6397,119.8001,119.6219,119.711,19907.0
2020-07-07 10:45:00,134.3,134.36,134.05,134.31,11905.0,119.7021,119.7556,119.4793,119.711,11905.0
2020-07-07 10:50:00,134.37,134.62,134.36,134.54,19210.0,119.7645,119.9873,119.7556,119.916,19210.0
2020-07-07 10:55:00,134.55,134.67,134.48,134.67,16811.0,119.9249,120.0319,119.8625,120.0319,16811.0
2020-07-07 11:00:00,134.7,134.97,134.68,134.91,30779.0,120.0586,120.2993,120.0408,120.2458,30779.0
2020-07-07 11:05:00,134.87,135.23,134.87,135.02,30522.0,120.2101,120.531,120.2101,120.3438,30522.0
2020-07-07 11:10:00,135.04,135.16,135.03,135.11,12722.0,120.3616,120.4686,120.3527,120.424,12722.0
2020-07-07 11:15:00,135.12,135.18,135.03,135.16,14373.0,120.433,120.4864,120.3527,120.4686,14373.0
2020-07-07 11:20:00,135.18,135.22,135.07,135.15,10583.0,120.4864,120.5221,120.3884,120.4597,10583.0
2020-07-07 11:25:00,135.15,135.15,134.83,134.85,27256.0,120.4597,120.4597,120.1745,120.1923,27256.0
2020-07-07 11:30:00,134.85,135.03,134.75,134.75,18923.0,120.1923,120.3527,120.1032,120.1032,18923.0
2020-07-07 11:35:00,134.73,134.74,134.02,134.12,132428.0,120.0853,120.0943,119.4525,119.5416,132428.0
2020-07-07 11:40:00,134.1,134.26,134.08,134.14,36752.0,119.5238,119.6664,119.506,119.5595,36752.0
2020-07-07 11:45:00,134.19,134.47,134.19,134.41,11471.0,119.604,119.8536,119.604,119.8001,11471.0
2020-07-07 11:50:00,134.39,134.55,134.37,134.51,22075.0,119.7823,119.9249,119.7645,119.8893,22075.0
2020-07-07 11:55:00,134.49,134.54,134.31,134.32,8191.0,119.8714,119.916,119.711,119.7199,8191.0
2020-07-07 12:00:00,134.35,134.35,134.13,134.19,7630.0,119.7466,119.7466,119.5506,119.604,7630.0
2020-07-07 12:05:00,134.18,134.35,134.11,134.13,10314.0,119.5951,119.7466,119.5327,119.5506,10314.0
2020-07-07 12:10:00,134.18,134.18,134.0,134.05,25072.0,119.5951,119.5951,119.4347,119.4793,25072.0
2020-07-07 12:15:00,134.06,134.17,134.06,134.15,10319.0,119.4882,119.5862,119.4882,119.5684,10319.0
2020-07-07 12:20:00,134.14,134.21,134.06,134.16,13287.0,119.5595,119.6219,119.4882,119.5773,13287.0
2020-07-07 12:25:00,134.13,134.31,134.12,134.23,14317.0,119.5506,119.711,119.5416,119.6397,14317.0
2020-07-07 12:30:00,134.2,134.46,134.18,134.29,9950.0,119.613,119.8447,119.5951,119.6932,9950.0
2020-07-07 12:35:00,134.28,134.3,134.17,134.2,8070.0,119.6843,119.7021,119.5862,119.613,8070.0
2020-07-07 12:40:00,134.24,134.31,134.02,134.06,23296.0,119.6486,119.711,119.4525,119.4882,23296.0
2020-07-07 12:45:00,134.05,134.3,134.02,134.24,13400.0,119.4793,119.7021,119.4525,119.6486,13400.0
2020-07-07 12:50:00,134.22,134.23,134.0,134.02,17494.0,119.6308,119.6397,119.4347,119.4525,17494.0
2020-07-07 12:55:00,134.03,134.17,134.03,134.08,27241.0,119.4614,119.5862,119.4614,119.506,27241.0
2020-07-07 13:00:00,134.1,134.29,134.09,134.27,21349.0,119.5238,119.6932,119.5149,119.6753,21349.0
2020-07-07 13:05:00,134.28,134.28,133.82,133.83,23091.0,119.6843,119.6843,119.2743,119.2832,23091.0
2020-07-07 13:10:00,133.84,133.85,133.65,133.8,11967.0,119.2921,119.301,119.1227,119.2564,11967.0
2020-07-07 13:15:00,133.81,133.92,133.74,133.79,7058.0,119.2653,119.3634,119.203,119.2475,7058.0
2020-07-07 13:20:00,133.78,133.99,133.77,133.97,6729.0,119.2386,119.4258,119.2297,119.408,6729.0
2020-07-07 13:25:00,133.97,134.25,133.87,134.09,43147.0,119.408,119.6575,119.3188,119.5149,43147.0
2020-07-07 13:30:00,134.0,134.27,133.95,134.27,19412.0,119.4347,119.6753,119.3901,119.6753,19412.0
2020-07-07 13:35:00,134.27,134.27,133.94,133.94,3710.0,119.6753,119.6753,119.3812,119.3812,3710.0
2020-07-07 13:40:00,133.91,134.12,133.82,134.09,26183.0,119.3545,119.5416,119.2743,119.5149,26183.0
2020-07-07 13:45:00,134.08,134.11,133.94,133.96,27409.0,119.506,119.5327,119.3812,119.399,27409.0
2020-07-07 13:50:00,133.97,134.0,133.64,133.66,22691.0,119.408,119.4347,119.1138,119.1316,22691.0
2020-07-07 13:55:00,133.62,133.64,133.48,133.54,39927.0,119.096,119.1138,118.9712,119.0247,39927.0
2020-07-07 14:00:00,133.51,133.57,133.38,133.4,12152.0,118.998,119.0514,118.8821,118.8999,12152.0
2020-07-07 14:05:00,133.4,133.51,133.38,133.43,17315.0,118.8999,118.998,118.8821,118.9266,17315.0
2020-07-07 14:10:00,133.41,133.56,133.4,133.51,13379.0,118.9088,119.0425,118.8999,118.998,13379.0
2020-07-07 14:15:00,133.5,133.55,133.27,133.45,49347.0,118.989,119.0336,118.784,118.9445,49347.0
2020-07-07 14:20:00,133.43,133.48,133.38,133.45,16659.0,118.9266,118.9712,118.8821,118.9445,16659.0
2020-07-07 14:25:00,133.48,133.49,133.26,133.29,9352.0,118.9712,118.9801,118.7751,118.8019,9352.0
2020-07-07 14:30:00,133.25,133.25,132.96,133.04,10083.0,118.7662,118.7662,118.5077,118.579,10083.0
2020-07-07 14:35:00,133.03,133.05,132.88,132.92,6575.0,118.5701,118.588,118.4364,118.4721,6575.0
2020-07-07 14:40:00,132.94,133.38,132.94,133.34,11395.0,118.4899,118.8821,118.4899,118.8464,11395.0
2020-07-07 14:45:00,133.34,133.4,133.07,133.24,19541.0,118.8464,118.8999,118.6058,118.7573,19541.0
2020-07-07 14:50:00,133.19,133.34,133.06,133.25,10335.0,118.7127,118.8464,118.5969,118.7662,10335.0
2020-07-07 14:55:00,133.23,133.4,133.21,133.34,7317.0,118.7484,118.8999,118.7306,118.8464,7317.0
2020-07-07 15:00:00,133.33,133.36,133.06,133.15,14195.0,118.8375,118.8643,118.5969,118.6771,14195.0
2020-07-07 15:05:00,133.18,133.31,133.06,133.11,11612.0,118.7038,118.8197,118.5969,118.6414,11612.0
2020-07-07 15:10:00,133.14,133.2,132.83,132.89,13191.0,118.6682,118.7216,118.3919,118.4453,13191.0
2020-07-07 15:15:00,132.87,133.06,132.82,133.02,13631.0,118.4275,118.5969,118.383,118.5612,13631.0
2020-07-07 15:20:00,133.03,133.28,132.94,133.2,14082.0,118.5701,118.793,118.4899,118.7216,14082.0
2020-07-07 15:25:00,133.19,133.23,132.99,133.09,17800.0,118.7127,118.7484,118.5345,118.6236,17800.0
2020-07-07 15:30:00,133.08,133.37,133.05,133.34,15102.0,118.6147,118.8732,118.588,118.8464,15102.0
2020-07-07 15:35:00,133.37,133.37,133.0,133.18,18751.0,118.8732,118.8732,118.5434,118.7038,18751.0
2020-07-07 15:40:00,133.16,133.34,133.06,133.25,15313.0,118.686,118.8464,118.5969,118.7662,15313.0
2020-07-07 15:45:00,133.23,133.26,133.04,133.07,17630.0,118.7484,118.7751,118.579,118.6058,17630.0
2020-07-07 15:50:00,133.05,133.08,132.32,132.33,56111.0,118.588,118.6147,117.9373,117.9462,56111.0
2020-07-07 15:55:00,132.32,132.65,132.15,132.2,107739.0,117.9373,118.2314,117.7858,117.8303,107739.0
2020-07-08 09:30:00,133.13,133.55,132.59,133.19,49175.0,118.6593,119.0336,118.178,118.7127,49175.0
2020-07-08 09:35:00,133.1,133.16,132.5,132.72,12206.0,118.6325,118.686,118.0977,118.2938,12206.0
2020-07-08 09:40:00,132.69,133.0,132.46,132.84,8932.0,118.2671,118.5434,118.0621,118.4008,8932.0
2020-07-08 09:45:00,132.81,132.93,132.62,132.88,9653.0,118.374,118.481,118.2047,118.4364,9653.0
2020-07-08 09:50:00,132.81,133.06,132.8,132.96,17820.0,118.374,118.5969,118.3651,118.5077,17820.0
2020-07-08 09:55:00,132.99,133.32,132.97,133.24,15512.0,118.5345,118.8286,118.5166,118.7573,15512.0
2020-07-08 10:00:00,133.34,133.55,133.28,133.39,14380.0,118.8464,119.0336,118.793,118.891,14380.0
2020-07-08 10:05:00,133.41,133.44,133.24,133.28,6064.0,118.9088,118.9356,118.7573,118.793,6064.0
2020-07-08 10:10:00,133.34,133.54,133.15,133.42,4379.0,118.8464,119.0247,118.6771,118.9177,4379.0
2020-07-08 10:15:00,133.35,133.48,133.22,133.47,5916.0,118.8553,118.9712,118.7395,118.9623,5916.0
2020-07-08 10:20:00,133.45,133.45,133.27,133.3,4203.0,118.9445,118.9445,118.784,118.8108,4203.0
2020-07-08 10:25:00,133.28,133.36,132.92,133.04,13392.0,118.793,118.8643,118.4721,118.579,13392.0
2020-07-08 10:30:00,133.05,133.19,133.05,133.1,2898.0,118.588,118.7127,118.588,118.6325,2898.0
2020-07-08 10:35:00,133.15,133.33,133.04,133.28,4679.0,118.6771,118.8375,118.579,118.793,4679.0
2020-07-08 10:40:00,133.17,133.22,133.11,133.14,3600.0,118.6949,118.7395,118.6414,118.6682,3600.0
2020-07-08 10:45:00,133.04,133.24,132.99,133.21,5145.0,118.579,118.7573,118.5345,118.7306,5145.0
2020-07-08 10:50:00,133.24,133.28,133.05,133.17,11154.0,118.7573,118.793,118.588,118.6949,11154.0
2020-07-08 10:55:00,133.23,133.24,132.87,132.93,5383.0,118.7484,118.7573,118.4275,118.481,5383.0
2020-07-08 11:00:00,132.99,132.99,132.2,132.2,12140.0,118.5345,118.5345,117.8303,117.8303,12140.0
2020-07-08 11:05:00,132.28,132.28,131.76,131.89,26120.0,117.9016,117.9016,117.4382,117.554,26120.0
2020-07-08 11:10:00,131.89,132.05,131.86,132.0,6501.0,117.554,117.6966,117.5273,117.6521,6501.0
2020-07-08 11:15:00,131.96,132.0,131.48,131.48,14167.0,117.6164,117.6521,117.1886,117.1886,14167.0
2020-07-08 11:20:00,131.44,131.5,131.01,131.16,9044.0,117.153,117.2064,116.7697,116.9034,9044.0
2020-07-08 11:25:00,131.2,131.44,130.92,131.38,18091.0,116.939,117.153,116.6895,117.0995,18091.0
2020-07-08 11:30:00,131.39,131.61,131.24,131.47,8697.0,117.1084,117.3045,116.9747,117.1797,8697.0
2020-07-08 11:35:00,131.54,131.88,131.46,131.88,6284.0,117.2421,117.5451,117.1708,117.5451,6284.0
2020-07-08 11:40:00,131.9,132.24,131.78,132.24,7599.0,117.563,117.866,117.456,117.866,7599.0
2020-07-08 11:45:00,132.28,132.4,132.09,132.17,4566.0,117.9016,118.0086,117.7323,117.8036,4566.0
2020-07-08 11:50:00,132.19,132.19,131.94,132.06,3381.0,117.8214,117.8214,117.5986,117.7056,3381.0
2020-07-08 11:55:00,132.07,132.12,131.94,131.96,5764.0,117.7145,117.759,117.5986,117.6164,5764.0
2020-07-08 12:00:00,132.06,132.07,131.87,131.97,3113.0,117.7056,117.7145,117.5362,117.6253,3113.0
2020-07-08 12:05:00,131.99,132.04,131.81,131.87,4750.0,117.6432,117.6877,117.4827,117.5362,4750.0
2020-07-08 12:10:00,131.89,131.98,131.68,131.68,4036.0,117.554,117.6343,117.3669,117.3669,4036.0
2020-07-08 12:15:00,131.72,131.93,131.59,131.9,6858.0,117.4025,117.5897,117.2866,117.563,6858.0
2020-07-08 12:20:00,131.85,131.9,131.6,131.64,5636.0,117.5184,117.563,117.2956,117.3312,5636.0
2020-07-08 12:25:00,131.63,131.79,131.53,131.57,4956.0,117.3223,117.4649,117.2332,117.2688,4956.0
2020-07-08 12:30:00,131.61,131.68,131.53,131.66,11824.0,117.3045,117.3669,117.2332,117.349,11824.0
2020-07-08 12:35:00,131.62,131.85,131.53,131.85,7313.0,117.3134,117.5184,117.2332,117.5184,7313.0
2020-07-08 12:40:00,131.81,131.9,131.49,131.52,9361.0,117.4827,117.563,117.1975,117.2243,9361.0
2020-07-08 12:45:00,131.51,131.61,131.42,131.58,8591.0,117.2153,117.3045,117.1351,117.2777,8591.0
2020-07-08 12:50:00,131.58,131.66,131.45,131.5,7272.0,117.2777,117.349,117.1619,117.2064,7272.0
2020-07-08 12:55:00,131.52,131.87,131.51,131.8,8760.0,117.2243,117.5362,117.2153,117.4738,8760.0
2020-07-08 13:00:00,131.72,131.8,131.68,131.71,5078.0,117.4025,117.4738,117.3669,117.3936,5078.0
2020-07-08 13:05:00,131.69,131.74,131.65,131.67,11299.0,117.3758,117.4203,117.3401,117.358,11299.0
2020-07-08 13:10:00,131.66,131.66,131.54,131.62,6623.0,117.349,117.349,117.2421,117.3134,6623.0
2020-07-08 13:15:00,131.58,131.59,131.34,131.34,16242.0,117.2777,117.2866,117.0638,117.0638,16242.0
2020-07-08 13:20:00,131.32,131.45,131.28,131.32,13006.0,117.046,117.1619,117.0103,117.046,13006.0
2020-07-08 13:25:00,131.34,131.35,131.13,131.28,11420.0,117.0638,117.0727,116.8766,117.0103,11420.0
2020-07-08 13:30:00,131.33,131.49,131.33,131.46,4077.0,117.0549,117.1975,117.0549,117.1708,4077.0
2020-07-08 13:35:00,131.42,131.46,131.31,131.31,4581.0,117.1351,117.1708,117.0371,117.0371,4581.0
2020-07-08 13:40:00,131.29,131.32,131.07,131.07,6736.0,117.0193,117.046,116.8232,116.8232,6736.0
2020-07-08 13:45:00,131.03,131.14,130.93,131.04,7161.0,116.7875,116.8856,116.6984,116.7964,7161.0
2020-07-08 13:50:00,131.06,131.06,130.8,130.81,6368.0,116.8143,116.8143,116.5825,116.5914,6368.0
2020-07-08 13:55:00,130.84,131.13,130.73,130.99,9427.0,116.6182,116.8766,116.5201,116.7519,9427.0
2020-07-08 14:00:00,130.94,131.13,130.69,130.69,7309.0,116.7073,116.8766,116.4845,116.4845,7309.0
2020-07-08 14:05:00,130.77,130.8,130.58,130.8,13982.0,116.5558,116.5825,116.3864,116.5825,13982.0
2020-07-08 14:10:00,130.8,131.02,130.75,130.98,11093.0,116.5825,116.7786,116.538,116.743,11093.0
2020-07-08 14:15:00,131.0,131.13,130.95,131.12,8369.0,116.7608,116.8766,116.7162,116.8677,8369.0
2020-07-08 14:20:00,131.15,131.29,131.01,131.16,7682.0,116.8945,117.0193,116.7697,116.9034,7682.0
2020-07-08 14:25:00,131.12,131.15,131.04,131.08,3300.0,116.8677,116.8945,116.7964,116.8321,3300.0
2020-07-08 14:30:00,131.08,131.09,130.96,131.03,9148.0,116.8321,116.841,116.7251,116.7875,9148.0
2020-07-08 14:35:00,131.04,131.14,131.02,131.13,9674.0,116.7964,116.8856,116.7786,116.8766,9674.0
2020-07-08 14:40:00,131.17,131.17,130.8,130.8,6873.0,116.9123,116.9123,116.5825,116.5825,6873.0
2020-07-08 14:45:00,130.81,130.95,130.73,130.83,4539.0,116.5914,116.7162,116.5201,116.6093,4539.0
2020-07-08 14:50:00,130.83,130.97,130.75,130.75,5614.0,116.6093,116.734,116.538,116.538,5614.0
2020-07-08 14:55:00,130.77,131.18,130.77,131.16,5442.0,116.5558,116.9212,116.5558,116.9034,5442.0
2020-07-08 15:00:00,131.12,131.28,131.05,131.16,4844.0,116.8677,117.0103,116.8053,116.9034,4844.0
2020-07-08 15:05:00,131.17,131.4,131.16,131.28,10578.0,116.9123,117.1173,116.9034,117.0103,10578.0
2020-07-08 15:10:00,131.28,131.5,131.28,131.49,6198.0,117.0103,117.2064,117.0103,117.1975,6198.0
2020-07-08 15:15:00,131.49,131.49,131.34,131.44,7304.0,117.1975,117.1975,117.0638,117.153,7304.0
2020-07-08 15:20:00,131.41,131.57,131.4,131.55,13344.0,117.1262,117.2688,117.1173,117.251,13344.0
2020-07-08 15:25:00,131.51,131.58,131.33,131.34,9903.0,117.2153,117.2777,117.0549,117.0638,9903.0
2020-07-08 15:30:00,131.37,131.74,131.37,131.65,14559.0,117.0906,117.4203,117.0906,117.3401,14559.0
2020-07-08 15:35:00,131.65,131.72,131.39,131.49,11537.0,117.3401,117.4025,117.1084,117.1975,11537.0
2020-07-08 15:40:00,131.52,131.58,131.3,131.34,19488.0,117.2243,117.2777,117.0282,117.0638,19488.0
2020-07-08 15:45:00,131.34,131.55,131.33,131.39,22745.0,117.0638,117.251,117.0549,117.1084,22745.0
2020-07-08 15:50:00,131.39,131.96,131.31,131.95,36718.0,117.1084,117.6164,117.0371,117.6075,36718.0
2020-07-08 15:55:00,131.96,132.16,131.8,132.15,60438.0,117.6164,117.7947,117.4738,117.7858,60438.0
2020-07-09 09:30:00,132.85,132.88,132.3,132.64,26104.0,118.4097,118.4364,117.9195,118.2225,26104.0
2020-07-09 09:35:00,132.71,132.75,131.55,131.84,11375.0,118.2849,118.3206,117.251,117.5095,11375.0
2020-07-09 09:40:00,131.78,132.31,131.71,131.76,13152.0,117.456,117.9284,117.3936,117.4382,13152.0
2020-07-09 09:45:00,131.84,131.9,131.3,131.42,6135.0,117.5095,117.563,117.0282,117.1351,6135.0
2020-07-09 09:50:00,131.47,131.7,131.39,131.53,7112.0,117.1797,117.3847,117.1084,117.2332,7112.0
2020-07-09 09:55:00,131.46,132.15,131.46,132.11,8547.0,117.1708,117.7858,117.1708,117.7501,8547.0
2020-07-09 10:00:00,132.19,132.54,132.06,132.53,8100.0,117.8214,118.1334,117.7056,118.1245,8100.0
2020-07-09 10:05:00,132.53,132.59,132.4,132.49,7468.0,118.1245,118.178,118.0086,118.0888,7468.0
2020-07-09 10:10:00,132.31,132.37,132.0,132.21,9466.0,117.9284,117.9819,117.6521,117.8393,9466.0
2020-07-09 10:15:00,132.14,132.16,131.3,131.38,12249.0,117.7769,117.7947,117.0282,117.0995,12249.0
2020-07-09 10:20:00,131.42,131.91,131.34,131.72,3745.0,117.1351,117.5719,117.0638,117.4025,3745.0
2020-07-09 10:25:00,131.79,132.1,131.7,131.89,5006.0,117.4649,117.7412,117.3847,117.554,5006.0
2020-07-09 10:30:00,131.89,132.22,131.89,132.04,5887.0,117.554,117.8482,117.554,117.6877,5887.0
2020-07-09 10:35:00,132.09,132.14,131.56,131.56,8105.0,117.7323,117.7769,117.2599,117.2599,8105.0
2020-07-09 10:40:00,131.57,131.57,130.87,130.95,8035.0,117.2688,117.2688,116.6449,116.7162,8035.0
2020-07-09 10:45:00,130.8,131.22,130.65,131.06,12054.0,116.5825,116.9569,116.4488,116.8143,12054.0
2020-07-09 10:50:00,131.03,131.37,130.87,131.36,3161.0,116.7875,117.0906,116.6449,117.0816,3161.0
2020-07-09 10:55:00,131.19,131.31,130.38,130.63,10738.0,116.9301,117.0371,116.2082,116.431,10738.0
2020-07-09 11:00:00,130.69,130.96,130.01,130.16,15707.0,116.4845,116.7251,115.8784,116.0121,15707.0
2020-07-09 11:05:00,130.16,130.91,130.06,130.91,7628.0,116.0121,116.6806,115.923,116.6806,7628.0
2020-07-09 11:10:00,131.02,131.02,130.76,130.92,2105.0,116.7786,116.7786,116.5469,116.6895,2105.0
2020-07-09 11:15:00,130.85,130.95,129.83,130.01,33355.0,116.6271,116.7162,115.718,115.8784,33355.0
2020-07-09 11:20:00,129.97,130.35,129.93,130.24,7840.0,115.8427,116.1814,115.8071,116.0834,7840.0
2020-07-09 11:25:00,130.12,130.69,129.77,130.5,4250.0,115.9764,116.4845,115.6645,116.3151,4250.0
2020-07-09 11:30:00,130.55,130.79,130.3,130.67,5205.0,116.3597,116.5736,116.1369,116.4666,5205.0
2020-07-09 11:35:00,130.62,130.98,130.62,130.75,8255.0,116.4221,116.743,116.4221,116.538,8255.0
2020-07-09 11:40:00,130.84,130.84,130.29,130.34,1206.0,116.6182,116.6182,116.128,116.1725,1206.0
2020-07-09 11:45:00,130.34,130.53,130.25,130.44,3362.0,116.1725,116.3419,116.0923,116.2616,3362.0
2020-07-09 11:50:00,130.48,130.58,130.35,130.51,3305.0,116.2973,116.3864,116.1814,116.324,3305.0
2020-07-09 11:55:00,130.56,130.56,130.25,130.35,4472.0,116.3686,116.3686,116.0923,116.1814,4472.0
2020-07-09 12:00:00,130.41,130.81,130.36,130.75,5996.0,116.2349,116.5914,116.1903,116.538,5996.0
2020-07-09 12:05:00,130.74,130.9,130.72,130.75,4339.0,116.529,116.6716,116.5112,116.538,4339.0
2020-07-09 12:10:00,130.84,130.88,130.65,130.68,4800.0,116.6182,116.6538,116.4488,116.4756,4800.0
2020-07-09 12:15:00,130.74,131.06,130.74,131.0,1915.0,116.529,116.8143,116.529,116.7608,1915.0
2020-07-09 12:20:00,131.01,131.1,130.91,131.09,1262.0,116.7697,116.8499,116.6806,116.841,1262.0
2020-07-09 12:25:00,130.95,131.01,130.63,130.73,8447.0,116.7162,116.7697,116.431,116.5201,8447.0
2020-07-09 12:30:00,130.71,130.92,130.7,130.83,3723.0,116.5023,116.6895,116.4934,116.6093,3723.0
2020-07-09 12:35:00,130.83,131.02,130.83,130.84,2210.0,116.6093,116.7786,116.6093,116.6182,2210.0
2020-07-09 12:40:00,131.08,131.08,130.9,130.96,2210.0,116.8321,116.8321,116.6716,116.7251,2210.0
2020-07-09 12:45:00,130.98,131.73,130.97,131.72,58099.0,116.743,117.4114,116.734,117.4025,58099.0
2020-07-09 12:50:00,131.73,131.82,131.62,131.63,25931.0,117.4114,117.4916,117.3134,117.3223,25931.0
2020-07-09 12:55:00,131.68,131.83,131.51,131.83,5107.0,117.3669,117.5006,117.2153,117.5006,5107.0
2020-07-09 13:00:00,131.8,132.45,131.73,132.17,14828.0,117.4738,118.0532,117.4114,117.8036,14828.0
2020-07-09 13:05:00,132.16,132.46,132.09,132.42,4117.0,117.7947,118.0621,117.7323,118.0264,4117.0
2020-07-09 13:10:00,132.47,132.92,132.47,132.79,13222.0,118.071,118.4721,118.071,118.3562,13222.0
2020-07-09 13:15:00,132.8,132.91,132.46,132.49,9224.0,118.3651,118.4632,118.0621,118.0888,9224.0
2020-07-09 13:20:00,132.48,132.54,132.33,132.41,4450.0,118.0799,118.1334,117.9462,118.0175,4450.0
2020-07-09 13:25:00,132.43,132.45,132.34,132.43,5461.0,118.0353,118.0532,117.9551,118.0353,5461.0
2020-07-09 13:30:00,132.51,132.55,132.37,132.44,4160.0,118.1066,118.1423,117.9819,118.0443,4160.0
2020-07-09 13:35:00,132.46,132.46,132.21,132.31,2560.0,118.0621,118.0621,117.8393,117.9284,2560.0
2020-07-09 13:40:00,132.36,132.51,132.15,132.15,4957.0,117.973,118.1066,117.7858,117.7858,4957.0
2020-07-09 13:45:00,132.1,132.28,132.09,132.28,3188.0,117.7412,117.9016,117.7323,117.9016,3188.0
2020-07-09 13:50:00,132.18,132.22,132.11,132.19,2000.0,117.8125,117.8482,117.7501,117.8214,2000.0
2020-07-09 13:55:00,132.18,132.19,131.95,132.0,4730.0,117.8125,117.8214,117.6075,117.6521,4730.0
2020-07-09 14:00:00,131.96,132.14,131.96,132.14,3672.0,117.6164,117.7769,117.6164,117.7769,3672.0
2020-07-09 14:05:00,132.19,132.38,132.18,132.3,3853.0,117.8214,117.9908,117.8125,117.9195,3853.0
2020-07-09 14:10:00,132.28,132.5,132.27,132.5,2971.0,117.9016,118.0977,117.8927,118.0977,2971.0
2020-07-09 14:15:00,132.52,132.73,132.52,132.72,5080.0,118.1156,118.3027,118.1156,118.2938,5080.0
2020-07-09 14:20:00,132.68,132.7,132.53,132.57,5653.0,118.2582,118.276,118.1245,118.1601,5653.0
2020-07-09 14:25:00,132.56,132.69,132.51,132.69,3831.0,118.1512,118.2671,118.1066,118.2671,3831.0
2020-07-09 14:30:00,132.67,132.67,132.54,132.66,5632.0,118.2493,118.2493,118.1334,118.2403,5632.0
2020-07-09 14:35:00,132.65,132.67,132.56,132.64,3275.0,118.2314,118.2493,118.1512,118.2225,3275.0
2020-07-09 14:40:00,132.68,132.86,132.67,132.73,4700.0,118.2582,118.4186,118.2493,118.3027,4700.0
2020-07-09 14:45:00,132.73,133.1,132.73,133.06,39438.0,118.3027,118.6325,118.3027,118.5969,39438.0
2020-07-09 14:50:00,133.04,133.04,132.92,133.01,7494.0,118.579,118.579,118.4721,118.5523,7494.0
2020-07-09 14:55:00,133.01,133.1,132.92,132.97,7529.0,118.5523,118.6325,118.4721,118.5166,7529.0
2020-07-09 15:00:00,132.94,133.14,132.85,133.14,11996.0,118.4899,118.6682,118.4097,118.6682,11996.0
2020-07-09 15:05:00,133.14,133.16,132.94,133.1,5977.0,118.6682,118.686,118.4899,118.6325,5977.0
2020-07-09 15:10:00,133.12,133.45,133.1,133.44,9573.0,118.6503,118.9445,118.6325,118.9356,9573.0
2020-07-09 15:15:00,133.48,133.6,133.08,133.12,11815.0,118.9712,119.0782,118.6147,118.6503,11815.0
2020-07-09 15:20:00,133.08,133.1,132.74,132.84,6224.0,118.6147,118.6325,118.3116,118.4008,6224.0
2020-07-09 15:25:00,132.87,132.91,132.44,132.49,10351.0,118.4275,118.4632,118.0443,118.0888,10351.0
2020-07-09 15:30:00,132.46,132.51,132.13,132.44,17459.0,118.0621,118.1066,117.768,118.0443,17459.0
2020-07-09 15:35:00,132.48,132.48,132.16,132.24,22216.0,118.0799,118.0799,117.7947,117.866,22216.0
2020-07-09 15:40:00,132.23,132.46,132.06,132.38,16496.0,117.8571,118.0621,117.7056,117.9908,16496.0
2020-07-09 15:45:00,132.38,132.94,132.36,132.69,26878.0,117.9908,118.4899,117.973,118.2671,26878.0
2020-07-09 15:50:00,132.61,132.76,132.46,132.7,36076.0,118.1958,118.3295,118.0621,118.276,36076.0
2020-07-09 15:55:00,132.69,132.75,132.5,132.73,50233.0,118.2671,118.3206,118.0977,118.3027,50233.0
2020-07-10 09:30:00,132.89,133.13,131.39,131.43,33266.0,118.4453,118.6593,117.1084,117.144,33266.0
2020-07-10 09:35:00,131.22,131.31,130.5,131.19,13909.0,116.9569,117.0371,116.3151,116.9301,13909.0
2020-07-10 09:40:00,131.1,131.66,131.03,131.66,5285.0,116.8499,117.349,116.7875,117.349,5285.0
2020-07-10 09:45:00,131.42,131.89,131.4,131.5,3735.0,117.1351,117.554,117.1173,117.2064,3735.0
2020-07-10 09:50:00,131.62,131.67,130.75,131.21,4938.0,117.3134,117.358,116.538,116.948,4938.0
2020-07-10 09:55:00,131.13,131.24,130.81,130.81,3815.0,116.8766,116.9747,116.5914,116.5914,3815.0
2020-07-10 10:00:00,130.59,130.62,130.16,130.34,8867.0,116.3953,116.4221,116.0121,116.1725,8867.0
2020-07-10 10:05:00,130.38,130.49,130.24,130.49,5173.0,116.2082,116.3062,116.0834,116.3062,5173.0
2020-07-10 10:10:00,130.66,131.03,130.66,130.81,6232.0,116.4577,116.7875,116.4577,116.5914,6232.0
2020-07-10 10:15:00,130.9,130.91,130.61,130.7,4891.0,116.6716,116.6806,116.4132,116.4934,4891.0
2020-07-10 10:20:00,130.69,130.92,130.55,130.62,7811.0,116.4845,116.6895,116.3597,116.4221,7811.0
2020-07-10 10:25:00,130.66,131.05,130.66,130.86,6026.0,116.4577,116.8053,116.4577,116.636,6026.0
2020-07-10 10:30:00,130.82,131.15,130.76,130.89,7840.0,116.6003,116.8945,116.5469,116.6627,7840.0
2020-07-10 10:35:00,130.84,130.98,130.66,130.84,8189.0,116.6182,116.743,116.4577,116.6182,8189.0
2020-07-10 10:40:00,130.84,131.26,130.83,130.99,5507.0,116.6182,116.9925,116.6093,116.7519,5507.0
2020-07-10 10:45:00,130.89,130.98,130.46,130.53,12684.0,116.6627,116.743,116.2795,116.3419,12684.0
2020-07-10 10:50:00,130.58,130.88,130.28,130.72,18121.0,116.3864,116.6538,116.119,116.5112,18121.0
2020-07-10 10:55:00,130.68,130.91,130.57,130.9,11349.0,116.4756,116.6806,116.3775,116.6716,11349.0
2020-07-10 11:00:00,130.93,130.93,130.27,130.27,12136.0,116.6984,116.6984,116.1101,116.1101,12136.0
2020-07-10 11:05:00,130.31,130.46,130.19,130.46,9508.0,116.1458,116.2795,116.0388,116.2795,9508.0
2020-07-10 11:10:00,130.46,130.61,130.33,130.61,5208.0,116.2795,116.4132,116.1636,116.4132,5208.0
2020-07-10 11:15:00,130.59,130.66,130.47,130.66,4454.0,116.3953,116.4577,116.2884,116.4577,4454.0
2020-07-10 11:20:00,130.65,130.66,130.51,130.6,5074.0,116.4488,116.4577,116.324,116.4043,5074.0
2020-07-10 11:25:00,130.61,130.89,130.57,130.89,9604.0,116.4132,116.6627,116.3775,116.6627,9604.0
2020-07-10 11:30:00,130.84,130.88,130.58,130.64,4322.0,116.6182,116.6538,116.3864,116.4399,4322.0
2020-07-10 11:35:00,130.69,130.86,130.66,130.83,6188.0,116.4845,116.636,116.4577,116.6093,6188.0
2020-07-10 11:40:00,130.88,131.13,130.86,131.08,7028.0,116.6538,116.8766,116.636,116.8321,7028.0
2020-07-10 11:45:00,131.05,131.05,130.79,130.84,5161.0,116.8053,116.8053,116.5736,116.6182,5161.0
2020-07-10 11:50:00,130.85,130.91,130.8,130.87,5342.0,116.6271,116.6806,116.5825,116.6449,5342.0
2020-07-10 11:55:00,130.9,131.21,130.63,130.8,9099.0,116.6716,116.948,116.431,116.5825,9099.0
2020-07-10 12:00:00,130.83,130.87,130.72,130.84,2415.0,116.6093,116.6449,116.5112,116.6182,2415.0
2020-07-10 12:05:00,130.8,130.98,130.71,130.78,3862.0,116.5825,116.743,116.5023,116.5647,3862.0
2020-07-10 12:10:00,130.77,130.79,130.69,130.76,3214.0,116.5558,116.5736,116.4845,116.5469,3214.0
2020-07-10 12:15:00,130.77,130.8,130.5,130.57,6225.0,116.5558,116.5825,116.3151,116.3775,6225.0
2020-07-10 12:20:00,130.6,130.6,130.31,130.32,2539.0,116.4043,116.4043,116.1458,116.1547,2539.0
2020-07-10 12:25:00,130.33,130.33,130.16,130.28,4918.0,116.1636,116.1636,116.0121,116.119,4918.0
2020-07-10 12:30:00,130.27,130.27,130.07,130.09,9773.0,116.1101,116.1101,115.9319,115.9497,9773.0
2020-07-10 12:35:00,130.07,130.18,130.05,130.07,5287.0,115.9319,116.0299,115.914,115.9319,5287.0
2020-07-10 12:40:00,130.08,130.09,129.84,130.09,37763.0,115.9408,115.9497,115.7269,115.9497,37763.0
2020-07-10 12:45:00,130.15,130.2,130.08,130.17,3145.0,116.0032,116.0477,115.9408,116.021,3145.0
2020-07-10 12:50:00,130.11,130.27,130.11,130.27,2813.0,115.9675,116.1101,115.9675,116.1101,2813.0
2020-07-10 12:55:00,130.27,130.27,130.18,130.24,2890.0,116.1101,116.1101,116.0299,116.0834,2890.0
2020-07-10 13:00:00,130.22,130.3,130.21,130.27,3425.0,116.0656,116.1369,116.0566,116.1101,3425.0
2020-07-10 13:05:00,130.26,130.4,130.25,130.28,5658.0,116.1012,116.226,116.0923,116.119,5658.0
2020-07-10 13:10:00,130.24,130.3,130.14,130.16,8000.0,116.0834,116.1369,115.9943,116.0121,8000.0
2020-07-10 13:15:00,130.19,130.2,130.0,130.15,8302.0,116.0388,116.0477,115.8695,116.0032,8302.0
2020-07-10 13:20:00,130.13,130.25,130.06,130.12,5525.0,115.9853,116.0923,115.923,115.9764,5525.0
2020-07-10 13:25:00,130.1,130.17,130.1,130.17,3643.0,115.9586,116.021,115.9586,116.021,3643.0
2020-07-10 13:30:00,130.12,130.13,129.94,129.99,2742.0,115.9764,115.9853,115.816,115.8606,2742.0
2020-07-10 13:35:00,130.01,130.14,129.99,130.14,2790.0,115.8784,115.9943,115.8606,115.9943,2790.0
2020-07-10 13:40:00,130.22,130.28,130.12,130.15,5904.0,116.0656,116.119,115.9764,116.0032,5904.0
2020-07-10 13:45:00,130.14,130.17,130.04,130.04,3560.0,115.9943,116.021,115.9051,115.9051,3560.0
2020-07-10 13:50:00,130.01,130.1,130.0,130.05,3768.0,115.8784,115.9586,115.8695,115.914,3768.0
2020-07-10 13:55:00,130.09,130.1,129.94,130.02,4855.0,115.9497,115.9586,115.816,115.8873,4855.0
2020-07-10 14:00:00,129.99,130.11,129.97,130.03,4347.0,115.8606,115.9675,115.8427,115.8962,4347.0
2020-07-10 14:05:00,129.99,130.01,129.85,129.85,7967.0,115.8606,115.8784,115.7358,115.7358,7967.0
2020-07-10 14:10:00,129.87,129.96,129.82,129.95,8868.0,115.7536,115.8338,115.709,115.8249,8868.0
2020-07-10 14:15:00,129.95,129.97,129.77,129.85,4012.0,115.8249,115.8427,115.6645,115.7358,4012.0
2020-07-10 14:20:00,129.85,129.86,129.72,129.83,5115.0,115.7358,115.7447,115.6199,115.718,5115.0
2020-07-10 14:25:00,129.77,129.91,129.76,129.89,4202.0,115.6645,115.7893,115.6556,115.7714,4202.0
2020-07-10 14:30:00,129.87,130.02,129.82,129.98,4652.0,115.7536,115.8873,115.709,115.8516,4652.0
2020-07-10 14:35:00,130.0,130.01,129.94,130.01,6350.0,115.8695,115.8784,115.816,115.8784,6350.0
2020-07-10 14:40:00,130.01,130.02,129.89,129.98,5517.0,115.8784,115.8873,115.7714,115.8516,5517.0
2020-07-10 14:45:00,129.99,130.02,129.92,129.94,3813.0,115.8606,115.8873,115.7982,115.816,3813.0
2020-07-10 14:50:00,129.94,130.03,129.9,130.03,6358.0,115.816,115.8962,115.7803,115.8962,6358.0
2020-07-10 14:55:00,130.0,130.2,129.99,130.2,5081.0,115.8695,116.0477,115.8606,116.0477,5081.0
2020-07-10 15:00:00,130.2,130.29,130.02,130.24,7100.0,116.0477,116.128,115.8873,116.0834,7100.0
2020-07-10 15:05:00,130.24,130.27,130.18,130.2,4364.0,116.0834,116.1101,116.0299,116.0477,4364.0
2020-07-10 15:10:00,130.2,130.4,130.2,130.38,3525.0,116.0477,116.226,116.0477,116.2082,3525.0
2020-07-10 15:15:00,130.33,130.57,130.33,130.55,5279.0,116.1636,116.3775,116.1636,116.3597,5279.0
2020-07-10 15:20:00,130.58,130.71,130.55,130.68,7566.0,116.3864,116.5023,116.3597,116.4756,7566.0
2020-07-10 15:25:00,130.66,130.81,130.58,130.73,12379.0,116.4577,116.5914,116.3864,116.5201,12379.0
2020-07-10 15:30:00,130.74,131.08,130.66,131.05,14038.0,116.529,116.8321,116.4577,116.8053,14038.0
2020-07-10 15:35:00,131.0,131.09,130.7,130.93,20079.0,116.7608,116.841,116.4934,116.6984,20079.0
2020-07-10 15:40:00,130.93,130.95,130.74,130.8,5601.0,116.6984,116.7162,116.529,116.5825,5601.0
2020-07-10 15:45:00,130.83,131.03,130.77,131.03,10344.0,116.6093,116.7875,116.5558,116.7875,10344.0
2020-07-10 15:50:00,131.04,131.29,130.98,131.29,19631.0,116.7964,117.0193,116.743,117.0193,19631.0
2020-07-10 15:55:00,131.26,131.29,131.03,131.22,47325.0,116.9925,117.0193,116.7875,116.9569,47325.0
2020-07-13 09:30:00,133.51,133.57,132.67,133.31,40412.0,118.998,119.0514,118.2493,118.8197,40412.0
2020-07-13 09:35:00,133.4,134.81,133.4,134.48,41289.0,118.8999,120.1566,118.8999,119.8625,41289.0
2020-07-13 09:40:00,134.55,134.79,133.93,133.97,19833.0,119.9249,120.1388,119.3723,119.408,19833.0
2020-07-13 09:45:00,134.0,134.01,133.39,133.56,13367.0,119.4347,119.4436,118.891,119.0425,13367.0
2020-07-13 09:50:00,133.58,133.79,133.26,133.26,11481.0,119.0603,119.2475,118.7751,118.7751,11481.0
2020-07-13 09:55:00,133.27,133.98,133.21,133.46,31844.0,118.784,119.4169,118.7306,118.9534,31844.0
2020-07-13 10:00:00,133.43,133.62,132.58,133.09,30816.0,118.9266,119.096,118.169,118.6236,30816.0
2020-07-13 10:05:00,133.08,133.43,132.94,133.43,15087.0,118.6147,118.9266,118.4899,118.9266,15087.0
2020-07-13 10:10:00,133.56,133.92,133.5,133.63,12399.0,119.0425,119.3634,118.989,119.1049,12399.0
2020-07-13 10:15:00,133.68,133.95,133.4,133.4,5442.0,119.1495,119.3901,118.8999,118.8999,5442.0
2020-07-13 10:20:00,133.44,133.64,133.37,133.57,4487.0,118.9356,119.1138,118.8732,119.0514,4487.0
2020-07-13 10:25:00,133.55,133.78,133.4,133.65,5622.0,119.0336,119.2386,118.8999,119.1227,5622.0
2020-07-13 10:30:00,133.64,133.72,133.44,133.51,12803.0,119.1138,119.1851,118.9356,118.998,12803.0
2020-07-13 10:35:00,133.58,133.72,133.38,133.62,9762.0,119.0603,119.1851,118.8821,119.096,9762.0
2020-07-13 10:40:00,133.67,133.86,133.52,133.52,6878.0,119.1406,119.3099,119.0069,119.0069,6878.0
2020-07-13 10:45:00,133.51,133.51,133.12,133.39,8902.0,118.998,118.998,118.6503,118.891,8902.0
2020-07-13 10:50:00,133.42,133.53,133.27,133.49,16097.0,118.9177,119.0158,118.784,118.9801,16097.0
2020-07-13 10:55:00,133.49,133.81,133.45,133.71,5450.0,118.9801,119.2653,118.9445,119.1762,5450.0
2020-07-13 11:00:00,133.66,133.91,133.6,133.86,10855.0,119.1316,119.3545,119.0782,119.3099,10855.0
2020-07-13 11:05:00,133.85,133.93,133.75,133.79,6452.0,119.301,119.3723,119.2119,119.2475,6452.0
2020-07-13 11:10:00,133.8,133.95,133.8,133.9,5750.0,119.2564,119.3901,119.2564,119.3456,5750.0
2020-07-13 11:15:00,133.9,134.11,133.89,134.01,10619.0,119.3456,119.5327,119.3366,119.4436,10619.0
2020-07-13 11:20:00,134.0,134.02,133.66,133.76,11658.0,119.4347,119.4525,119.1316,119.2208,11658.0
2020-07-13 11:25:00,133.79,133.96,133.72,133.92,3901.0,119.2475,119.399,119.1851,119.3634,3901.0
2020-07-13 11:30:00,133.99,134.09,133.69,133.69,12107.0,119.4258,119.5149,119.1584,119.1584,12107.0
2020-07-13 11:35:00,133.69,133.8,133.67,133.75,8595.0,119.1584,119.2564,119.1406,119.2119,8595.0
2020-07-13 11:40:00,133.76,133.91,133.68,133.78,8207.0,119.2208,119.3545,119.1495,119.2386,8207.0
2020-07-13 11:45:00,133.87,133.87,133.59,133.87,10646.0,119.3188,119.3188,119.0693,119.3188,10646.0
2020-07-13 11:50:00,133.84,134.09,133.84,133.91,5140.0,119.2921,119.5149,119.2921,119.3545,5140.0
2020-07-13 11:55:00,133.92,134.09,133.87,134.08,6120.0,119.3634,119.5149,119.3188,119.506,6120.0
2020-07-13 12:00:00,134.08,134.24,134.02,134.2,7047.0,119.506,119.6486,119.4525,119.613,7047.0
2020-07-13 12:05:00,134.24,134.29,134.1,134.13,7769.0,119.6486,119.6932,119.5238,119.5506,7769.0
2020-07-13 12:10:00,134.15,134.16,133.78,133.86,8051.0,119.5684,119.5773,119.2386,119.3099,8051.0
2020-07-13 12:15:00,133.88,134.05,133.85,133.99,6345.0,119.3277,119.4793,119.301,119.4258,6345.0
2020-07-13 12:20:00,134.0,134.21,133.97,134.2,8819.0,119.4347,119.6219,119.408,119.613,8819.0
2020-07-13 12:25:00,134.2,134.2,133.97,133.98,6052.0,119.613,119.613,119.408,119.4169,6052.0
2020-07-13 12:30:00,134.01,134.08,133.94,134.0,4507.0,119.4436,119.506,119.3812,119.4347,4507.0
2020-07-13 12:35:00,133.95,134.06,133.94,133.98,3759.0,119.3901,119.4882,119.3812,119.4169,3759.0
2020-07-13 12:40:00,133.97,134.0,133.65,133.84,20329.0,119.408,119.4347,119.1227,119.2921,20329.0
2020-07-13 12:45:00,133.86,133.89,133.71,133.83,11477.0,119.3099,119.3366,119.1762,119.2832,11477.0
2020-07-13 12:50:00,133.84,134.01,133.77,133.82,22004.0,119.2921,119.4436,119.2297,119.2743,22004.0
2020-07-13 12:55:00,133.84,133.94,133.63,133.65,6747.0,119.2921,119.3812,119.1049,119.1227,6747.0
2020-07-13 13:00:00,133.66,133.9,133.63,133.88,14895.0,119.1316,119.3456,119.1049,119.3277,14895.0
2020-07-13 13:05:00,133.88,133.88,133.7,133.76,7949.0,119.3277,119.3277,119.1673,119.2208,7949.0
2020-07-13 13:10:00,133.77,133.96,133.71,133.87,5329.0,119.2297,119.399,119.1762,119.3188,5329.0
2020-07-13 13:15:00,133.91,134.17,133.91,134.11,11632.0,119.3545,119.5862,119.3545,119.5327,11632.0
2020-07-13 13:20:00,134.11,134.24,134.04,134.09,12291.0,119.5327,119.6486,119.4703,119.5149,12291.0
2020-07-13 13:25:00,134.09,134.26,134.06,134.23,14435.0,119.5149,119.6664,119.4882,119.6397,14435.0
2020-07-13 13:30:00,134.25,134.33,134.06,134.11,12110.0,119.6575,119.7288,119.4882,119.5327,12110.0
2020-07-13 13:35:00,134.12,134.32,134.11,134.11,6211.0,119.5416,119.7199,119.5327,119.5327,6211.0
2020-07-13 13:40:00,134.1,134.1,133.81,133.85,8046.0,119.5238,119.5238,119.2653,119.301,8046.0
2020-07-13 13:45:00,133.87,133.92,133.71,133.73,7950.0,119.3188,119.3634,119.1762,119.194,7950.0
2020-07-13 13:50:00,133.76,133.95,133.75,133.94,8240.0,119.2208,119.3901,119.2119,119.3812,8240.0
2020-07-13 13:55:00,133.95,134.0,133.78,133.81,15876.0,119.3901,119.4347,119.2386,119.2653,15876.0
2020-07-13 14:00:00,133.74,133.79,133.13,133.23,26458.0,119.203,119.2475,118.6593,118.7484,26458.0
2020-07-13 14:05:00,133.28,133.3,132.8,132.92,17771.0,118.793,118.8108,118.3651,118.4721,17771.0
2020-07-13 14:10:00,132.9,133.11,132.54,132.91,14253.0,118.4543,118.6414,118.1334,118.4632,14253.0
2020-07-13 14:15:00,133.01,133.15,132.91,133.14,6813.0,118.5523,118.6771,118.4632,118.6682,6813.0
2020-07-13 14:20:00,133.15,133.17,132.53,132.6,8071.0,118.6771,118.6949,118.1245,118.1869,8071.0
2020-07-13 14:25:00,132.63,132.77,132.0,132.08,11904.0,118.2136,118.3384,117.6521,117.7234,11904.0
2020-07-13 14:30:00,132.03,132.25,131.95,132.13,6177.0,117.6788,117.8749,117.6075,117.768,6177.0
2020-07-13 14:35:00,132.06,132.43,131.86,132.43,9670.0,117.7056,118.0353,117.5273,118.0353,9670.0
2020-07-13 14:40:00,132.4,132.57,132.28,132.44,8006.0,118.0086,118.1601,117.9016,118.0443,8006.0
2020-07-13 14:45:00,132.4,132.72,132.24,132.66,4420.0,118.0086,118.2938,117.866,118.2403,4420.0
2020-07-13 14:50:00,132.72,132.88,132.6,132.88,4756.0,118.2938,118.4364,118.1869,118.4364,4756.0
2020-07-13 14:55:00,132.87,132.99,132.69,132.82,6868.0,118.4275,118.5345,118.2671,118.383,6868.0
2020-07-13 15:00:00,132.83,132.86,132.21,132.21,5844.0,118.3919,118.4186,117.8393,117.8393,5844.0
2020-07-13 15:05:00,132.22,132.23,131.6,131.6,7507.0,117.8482,117.8571,117.2956,117.2956,7507.0
2020-07-13 15:10:00,131.67,131.92,131.56,131.7,5688.0,117.358,117.5808,117.2599,117.3847,5688.0
2020-07-13 15:15:00,131.66,131.77,131.41,131.52,6364.0,117.349,117.4471,117.1262,117.2243,6364.0
2020-07-13 15:20:00,131.39,131.55,131.21,131.24,6806.0,117.1084,117.251,116.948,116.9747,6806.0
2020-07-13 15:25:00,131.11,131.29,130.83,130.83,15327.0,116.8588,117.0193,116.6093,116.6093,15327.0
2020-07-13 15:30:00,130.91,130.99,129.75,129.78,23061.0,116.6806,116.7519,115.6467,115.6734,23061.0
2020-07-13 15:35:00,129.83,130.31,129.83,130.09,12990.0,115.718,116.1458,115.718,115.9497,12990.0
2020-07-13 15:40:00,129.97,130.76,129.97,130.67,15532.0,115.8427,116.5469,115.8427,116.4666,15532.0
2020-07-13 15:45:00,130.61,130.63,129.61,129.64,15524.0,116.4132,116.431,115.5219,115.5486,15524.0
2020-07-13 15:50:00,129.53,129.8,128.82,128.83,48067.0,115.4506,115.6912,114.8177,114.8267,48067.0
2020-07-13 15:55:00,128.88,129.96,128.88,129.49,124403.0,114.8712,115.8338,114.8712,115.4149,124403.0
2020-07-14 09:30:00,127.99,128.98,127.56,128.28,64253.0,114.078,114.9603,113.6947,114.3364,64253.0
2020-07-14 09:35:00,128.51,128.61,127.93,128.61,35203.0,114.5414,114.6306,114.0245,114.6306,35203.0
2020-07-14 09:40:00,128.71,129.35,128.62,129.05,7523.0,114.7197,115.2901,114.6395,115.0227,7523.0
2020-07-14 09:45:00,128.76,128.86,127.9,128.0,11076.0,114.7643,114.8534,113.9977,114.0869,11076.0
2020-07-14 09:50:00,128.08,128.09,126.53,127.2,53452.0,114.1582,114.1671,112.7767,113.3738,53452.0
2020-07-14 09:55:00,127.07,127.97,127.01,127.96,20857.0,113.258,114.0601,113.2045,114.0512,20857.0
2020-07-14 10:00:00,128.01,128.23,127.39,127.54,15120.0,114.0958,114.2919,113.5432,113.6769,15120.0
2020-07-14 10:05:00,127.72,127.78,127.36,127.46,11200.0,113.8373,113.8908,113.5164,113.6056,11200.0
2020-07-14 10:10:00,127.45,127.76,126.88,127.26,26370.0,113.5967,113.873,113.0886,113.4273,26370.0
2020-07-14 10:15:00,127.21,127.82,126.93,127.64,8494.0,113.3827,113.9264,113.1332,113.766,8494.0
2020-07-14 10:20:00,127.57,128.3,127.57,128.18,7528.0,113.7036,114.3543,113.7036,114.2473,7528.0
2020-07-14 10:25:00,127.95,128.26,127.81,128.23,8260.0,114.0423,114.3186,113.9175,114.2919,8260.0
2020-07-14 10:30:00,128.15,128.77,128.15,128.59,20172.0,114.2206,114.7732,114.2206,114.6127,20172.0
2020-07-14 10:35:00,128.63,128.7,128.23,128.24,10624.0,114.6484,114.7108,114.2919,114.3008,10624.0
2020-07-14 10:40:00,128.32,129.0,128.32,128.69,23108.0,114.3721,114.9782,114.3721,114.7019,23108.0
2020-07-14 10:45:00,128.89,129.14,128.61,128.91,16377.0,114.8801,115.103,114.6306,114.898,16377.0
2020-07-14 10:50:00,128.91,129.12,128.84,128.9,21102.0,114.898,115.0851,114.8356,114.889,21102.0
2020-07-14 10:55:00,128.88,128.9,128.25,128.36,20675.0,114.8712,114.889,114.3097,114.4077,20675.0
2020-07-14 11:00:00,128.35,129.02,128.16,128.59,15848.0,114.3988,114.996,114.2295,114.6127,15848.0
2020-07-14 11:05:00,128.34,129.1,128.2,128.75,19271.0,114.3899,115.0673,114.2651,114.7553,19271.0
2020-07-14 11:10:00,128.86,129.03,128.49,128.5,15490.0,114.8534,115.0049,114.5236,114.5325,15490.0
2020-07-14 11:15:00,128.52,129.05,128.48,128.96,19023.0,114.5503,115.0227,114.5147,114.9425,19023.0
2020-07-14 11:20:00,129.08,129.19,128.64,128.74,19346.0,115.0495,115.1475,114.6573,114.7464,19346.0
2020-07-14 11:25:00,128.75,128.87,128.5,128.68,7941.0,114.7553,114.8623,114.5325,114.693,7941.0
2020-07-14 11:30:00,128.68,129.08,128.57,128.89,13712.0,114.693,115.0495,114.5949,114.8801,13712.0
2020-07-14 11:35:00,128.78,129.06,128.7,128.78,16603.0,114.7821,115.0317,114.7108,114.7821,16603.0
2020-07-14 11:40:00,128.71,129.19,128.71,129.1,74515.0,114.7197,115.1475,114.7197,115.0673,74515.0
2020-07-14 11:45:00,129.13,129.64,129.12,129.64,8790.0,115.094,115.5486,115.0851,115.5486,8790.0
2020-07-14 11:50:00,129.69,129.74,129.34,129.34,3749.0,115.5932,115.6377,115.2812,115.2812,3749.0
2020-07-14 11:55:00,129.12,129.28,129.03,129.28,2736.0,115.0851,115.2277,115.0049,115.2277,2736.0
2020-07-14 12:00:00,129.33,129.6,129.23,129.6,3247.0,115.2723,115.513,115.1832,115.513,3247.0
2020-07-14 12:05:00,129.57,129.57,129.23,129.29,8802.0,115.4862,115.4862,115.1832,115.2367,8802.0
2020-07-14 12:10:00,129.39,129.46,129.34,129.35,2749.0,115.3258,115.3882,115.2812,115.2901,2749.0
2020-07-14 12:15:00,129.38,129.89,129.3,129.84,9447.0,115.3169,115.7714,115.2456,115.7269,9447.0
2020-07-14 12:20:00,129.76,129.99,129.74,129.74,5199.0,115.6556,115.8606,115.6377,115.6377,5199.0
2020-07-14 12:25:00,129.74,129.74,129.24,129.24,6878.0,115.6377,115.6377,115.1921,115.1921,6878.0
2020-07-14 12:30:00,129.34,129.53,129.29,129.29,3301.0,115.2812,115.4506,115.2367,115.2367,3301.0
2020-07-14 12:35:00,129.35,129.62,129.35,129.49,3633.0,115.2901,115.5308,115.2901,115.4149,3633.0
2020-07-14 12:40:00,129.53,129.59,129.22,129.22,7742.0,115.4506,115.504,115.1743,115.1743,7742.0
2020-07-14 12:45:00,129.21,129.52,129.21,129.48,2606.0,115.1653,115.4417,115.1653,115.406,2606.0
2020-07-14 12:50:00,129.46,129.46,129.13,129.19,3220.0,115.3882,115.3882,115.094,115.1475,3220.0
2020-07-14 12:55:00,129.07,129.07,128.77,128.9,3277.0,115.0406,115.0406,114.7732,114.889,3277.0
2020-07-14 13:00:00,128.97,128.98,128.72,128.77,3239.0,114.9514,114.9603,114.7286,114.7732,3239.0
2020-07-14 13:05:00,128.77,128.85,128.48,128.53,4187.0,114.7732,114.8445,114.5147,114.5593,4187.0
2020-07-14 13:10:00,128.68,129.07,128.68,129.07,2000.0,114.693,115.0406,114.693,115.0406,2000.0
2020-07-14 13:15:00,129.17,129.22,128.97,129.04,2945.0,115.1297,115.1743,114.9514,115.0138,2945.0
2020-07-14 13:20:00,129.03,129.31,129.03,129.08,2846.0,115.0049,115.2545,115.0049,115.0495,2846.0
2020-07-14 13:25:00,129.04,129.15,128.89,128.89,4629.0,115.0138,115.1119,114.8801,114.8801,4629.0
2020-07-14 13:30:00,128.87,129.19,128.82,128.96,14659.0,114.8623,115.1475,114.8177,114.9425,14659.0
2020-07-14 13:35:00,128.98,129.25,128.97,129.1,34018.0,114.9603,115.201,114.9514,115.0673,34018.0
2020-07-14 13:40:00,129.07,129.32,128.97,129.06,71625.0,115.0406,115.2634,114.9514,115.0317,71625.0
2020-07-14 13:45:00,129.08,129.71,129.03,129.65,44129.0,115.0495,115.611,115.0049,115.5575,44129.0
2020-07-14 13:50:00,129.64,130.09,129.54,130.04,11707.0,115.5486,115.9497,115.4595,115.9051,11707.0
2020-07-14 13:55:00,130.02,130.08,129.31,129.67,22448.0,115.8873,115.9408,115.2545,115.5753,22448.0
2020-07-14 14:00:00,129.65,130.17,129.48,130.02,8470.0,115.5575,116.021,115.406,115.8873,8470.0
2020-07-14 14:05:00,129.94,130.02,129.66,129.89,5435.0,115.816,115.8873,115.5664,115.7714,5435.0
2020-07-14 14:10:00,129.89,129.97,129.8,129.94,5339.0,115.7714,115.8427,115.6912,115.816,5339.0
2020-07-14 14:15:00,130.02,130.17,129.89,130.12,13087.0,115.8873,116.021,115.7714,115.9764,13087.0
2020-07-14 14:20:00,130.12,130.44,130.11,130.4,6381.0,115.9764,116.2616,115.9675,116.226,6381.0
2020-07-14 14:25:00,130.4,130.49,130.28,130.42,6711.0,116.226,116.3062,116.119,116.2438,6711.0
2020-07-14 14:30:00,130.5,130.55,130.38,130.38,4589.0,116.3151,116.3597,116.2082,116.2082,4589.0
2020-07-14 14:35:00,130.35,130.5,130.14,130.15,9456.0,116.1814,116.3151,115.9943,116.0032,9456.0
2020-07-14 14:40:00,130.17,130.32,130.17,130.29,4312.0,116.021,116.1547,116.021,116.128,4312.0
2020-07-14 14:45:00,130.21,130.51,130.05,130.14,8127.0,116.0566,116.324,115.914,115.9943,8127.0
2020-07-14 14:50:00,130.06,130.38,129.99,130.3,12183.0,115.923,116.2082,115.8606,116.1369,12183.0
2020-07-14 14:55:00,130.33,130.68,130.17,130.57,3789.0,116.1636,116.4756,116.021,116.3775,3789.0
2020-07-14 15:00:00,130.58,130.61,130.04,130.04,12061.0,116.3864,116.4132,115.9051,115.9051,12061.0
2020-07-14 15:05:00,130.04,130.12,129.85,130.02,7628.0,115.9051,115.9764,115.7358,115.8873,7628.0
2020-07-14 15:10:00,130.04,130.12,129.87,129.96,3206.0,115.9051,115.9764,115.7536,115.8338,3206.0
2020-07-14 15:15:00,129.96,129.96,129.64,129.68,3200.0,115.8338,115.8338,115.5486,115.5843,3200.0
2020-07-14 15:20:00,129.88,130.56,129.88,130.42,6734.0,115.7625,116.3686,115.7625,116.2438,6734.0
2020-07-14 15:25:00,130.46,130.68,130.33,130.44,6684.0,116.2795,116.4756,116.1636,116.2616,6684.0
2020-07-14 15:30:00,130.52,130.8,130.45,130.78,11030.0,116.333,116.5825,116.2706,116.5647,11030.0
2020-07-14 15:35:00,130.72,130.85,130.53,130.8,9501.0,116.5112,116.6271,116.3419,116.5825,9501.0
2020-07-14 15:40:00,130.78,130.83,130.64,130.65,7506.0,116.5647,116.6093,116.4399,116.4488,7506.0
2020-07-14 15:45:00,130.63,130.92,130.55,130.82,14677.0,116.431,116.6895,116.3597,116.6003,14677.0
2020-07-14 15:50:00,130.88,131.49,130.88,131.43,38661.0,116.6538,117.1975,116.6538,117.144,38661.0
2020-07-14 15:55:00,131.44,131.44,131.08,131.27,64350.0,117.153,117.153,116.8321,117.0014,64350.0
2020-07-15 09:30:00,132.0,132.4,130.77,130.97,45122.0,117.6521,118.0086,116.5558,116.734,45122.0
2020-07-15 09:35:00,130.82,130.93,130.27,130.34,30203.0,116.6003,116.6984,116.1101,116.1725,30203.0
2020-07-15 09:40:00,130.4,130.56,130.06,130.55,19221.0,116.226,116.3686,115.923,116.3597,19221.0
2020-07-15 09:45:00,130.51,130.76,130.26,130.69,22335.0,116.324,116.5469,116.1012,116.4845,22335.0
2020-07-15 09:50:00,130.8,130.8,129.64,130.07,13148.0,116.5825,116.5825,115.5486,115.9319,13148.0
2020-07-15 09:55:00,130.22,130.33,129.54,129.81,6700.0,116.0656,116.1636,115.4595,115.7001,6700.0
2020-07-15 10:00:00,129.92,130.02,129.43,129.81,14278.0,115.7982,115.8873,115.3614,115.7001,14278.0
2020-07-15 10:05:00,129.88,130.6,129.87,130.19,6962.0,115.7625,116.4043,115.7536,116.0388,6962.0
2020-07-15 10:10:00,130.35,130.35,129.81,130.04,7103.0,116.1814,116.1814,115.7001,115.9051,7103.0
2020-07-15 10:15:00,130.0,130.1,129.7,130.06,6222.0,115.8695,115.9586,115.6021,115.923,6222.0
2020-07-15 10:20:00,130.03,130.49,130.03,130.44,4451.0,115.8962,116.3062,115.8962,116.2616,4451.0
2020-07-15 10:25:00,130.36,130.49,130.21,130.49,7334.0,116.1903,116.3062,116.0566,116.3062,7334.0
2020-07-15 10:30:00,130.55,130.62,130.33,130.5,8751.0,116.3597,116.4221,116.1636,116.3151,8751.0
2020-07-15 10:35:00,130.55,130.82,130.55,130.74,8828.0,116.3597,116.6003,116.3597,116.529,8828.0
2020-07-15 10:40:00,130.73,131.04,130.7,130.89,5586.0,116.5201,116.7964,116.4934,116.6627,5586.0
2020-07-15 10:45:00,130.92,131.13,130.78,131.12,8565.0,116.6895,116.8766,116.5647,116.8677,8565.0
2020-07-15 10:50:00,131.13,131.34,131.13,131.16,6835.0,116.8766,117.0638,116.8766,116.9034,6835.0
2020-07-15 10:55:00,131.16,131.16,130.75,130.78,10998.0,116.9034,116.9034,116.538,116.5647,10998.0
2020-07-15 11:00:00,130.81,130.86,130.03,130.12,9530.0,116.5914,116.636,115.8962,115.9764,9530.0
2020-07-15 11:05:00,130.13,130.28,129.74,130.06,10774.0,115.9853,116.119,115.6377,115.923,10774.0
2020-07-15 11:10:00,130.01,130.26,129.97,130.21,18870.0,115.8784,116.1012,115.8427,116.0566,18870.0
2020-07-15 11:15:00,130.1,130.29,129.93,130.19,8751.0,115.9586,116.128,115.8071,116.0388,8751.0
2020-07-15 11:20:00,130.16,130.29,129.89,130.02,9555.0,116.0121,116.128,115.7714,115.8873,9555.0
2020-07-15 11:25:00,129.94,130.43,129.94,130.43,3100.0,115.816,116.2527,115.816,116.2527,3100.0
2020-07-15 11:30:00,130.44,130.59,130.33,130.45,4070.0,116.2616,116.3953,116.1636,116.2706,4070.0
2020-07-15 11:35:00,130.44,130.48,130.01,130.05,3000.0,116.2616,116.2973,115.8784,115.914,3000.0
2020-07-15 11:40:00,129.91,130.2,129.81,130.1,6306.0,115.7893,116.0477,115.7001,115.9586,6306.0
2020-07-15 11:45:00,130.12,130.12,129.61,129.71,10634.0,115.9764,115.9764,115.5219,115.611,10634.0
2020-07-15 11:50:00,129.82,130.08,129.82,129.99,5300.0,115.709,115.9408,115.709,115.8606,5300.0
2020-07-15 11:55:00,130.06,130.06,129.33,129.33,4473.0,115.923,115.923,115.2723,115.2723,4473.0
2020-07-15 12:00:00,129.27,129.41,129.01,129.18,10644.0,115.2188,115.3436,114.9871,115.1386,10644.0
2020-07-15 12:05:00,129.22,129.67,129.22,129.63,7433.0,115.1743,115.5753,115.1743,115.5397,7433.0
2020-07-15 12:10:00,129.61,129.72,129.37,129.71,9357.0,115.5219,115.6199,115.308,115.611,9357.0
2020-07-15 12:15:00,129.81,130.02,129.6,130.02,2856.0,115.7001,115.8873,115.513,115.8873,2856.0
2020-07-15 12:20:00,130.0,130.11,129.69,129.69,4653.0,115.8695,115.9675,115.5932,115.5932,4653.0
2020-07-15 12:25:00,129.78,130.12,129.75,130.0,3145.0,115.6734,115.9764,115.6467,115.8695,3145.0
2020-07-15 12:30:00,130.03,130.04,129.52,129.77,6084.0,115.8962,115.9051,115.4417,115.6645,6084.0
2020-07-15 12:35:00,129.71,129.98,129.67,129.75,3610.0,115.611,115.8516,115.5753,115.6467,3610.0
2020-07-15 12:40:00,129.76,129.99,129.71,129.98,2700.0,115.6556,115.8606,115.611,115.8516,2700.0
2020-07-15 12:45:00,130.09,130.3,130.09,130.19,1850.0,115.9497,116.1369,115.9497,116.0388,1850.0
2020-07-15 12:50:00,130.09,130.28,130.09,130.28,2050.0,115.9497,116.119,115.9497,116.119,2050.0
2020-07-15 12:55:00,130.29,130.48,130.28,130.48,1700.0,116.128,116.2973,116.119,116.2973,1700.0
2020-07-15 13:00:00,130.5,130.54,130.16,130.27,4377.0,116.3151,116.3508,116.0121,116.1101,4377.0
2020-07-15 13:05:00,130.31,130.61,130.23,130.6,5558.0,116.1458,116.4132,116.0745,116.4043,5558.0
2020-07-15 13:10:00,130.66,130.85,130.5,130.6,4848.0,116.4577,116.6271,116.3151,116.4043,4848.0
2020-07-15 13:15:00,130.64,130.82,130.64,130.77,2850.0,116.4399,116.6003,116.4399,116.5558,2850.0
2020-07-15 13:20:00,130.81,130.88,130.75,130.75,1185.0,116.5914,116.6538,116.538,116.538,1185.0
2020-07-15 13:25:00,130.76,130.83,130.54,130.83,3954.0,116.5469,116.6093,116.3508,116.6093,3954.0
2020-07-15 13:30:00,130.89,131.39,130.89,131.39,13373.0,116.6627,117.1084,116.6627,117.1084,13373.0
2020-07-15 13:35:00,131.35,131.62,131.35,131.5,16564.0,117.0727,117.3134,117.0727,117.2064,16564.0
2020-07-15 13:40:00,131.51,131.75,131.44,131.75,12422.0,117.2153,117.4293,117.153,117.4293,12422.0
2020-07-15 13:45:00,131.71,131.77,131.42,131.42,7840.0,117.3936,117.4471,117.1351,117.1351,7840.0
2020-07-15 13:50:00,131.42,131.48,131.25,131.31,2530.0,117.1351,117.1886,116.9836,117.0371,2530.0
2020-07-15 13:55:00,131.32,131.41,131.11,131.14,4297.0,117.046,117.1262,116.8588,116.8856,4297.0
2020-07-15 14:00:00,131.05,131.94,130.98,131.94,6330.0,116.8053,117.5986,116.743,117.5986,6330.0
2020-07-15 14:05:00,131.81,131.98,131.67,131.75,5703.0,117.4827,117.6343,117.358,117.4293,5703.0
2020-07-15 14:10:00,131.8,131.9,131.78,131.85,3499.0,117.4738,117.563,117.456,117.5184,3499.0
2020-07-15 14:15:00,131.85,131.9,131.69,131.72,5566.0,117.5184,117.563,117.3758,117.4025,5566.0
2020-07-15 14:20:00,131.64,131.71,131.46,131.56,4625.0,117.3312,117.3936,117.1708,117.2599,4625.0
2020-07-15 14:25:00,131.62,131.7,131.37,131.66,6214.0,117.3134,117.3847,117.0906,117.349,6214.0
2020-07-15 14:30:00,131.68,131.85,131.68,131.71,4478.0,117.3669,117.5184,117.3669,117.3936,4478.0
2020-07-15 14:35:00,131.64,131.7,131.55,131.7,6800.0,117.3312,117.3847,117.251,117.3847,6800.0
2020-07-15 14:40:00,131.69,131.75,131.35,131.37,2841.0,117.3758,117.4293,117.0727,117.0906,2841.0
2020-07-15 14:45:00,131.35,131.54,131.31,131.45,6402.0,117.0727,117.2421,117.0371,117.1619,6402.0
2020-07-15 14:50:00,131.42,131.42,131.02,131.1,4486.0,117.1351,117.1351,116.7786,116.8499,4486.0
2020-07-15 14:55:00,131.15,131.3,131.14,131.16,2515.0,116.8945,117.0282,116.8856,116.9034,2515.0
2020-07-15 15:00:00,131.16,131.33,131.12,131.21,4535.0,116.9034,117.0549,116.8677,116.948,4535.0
2020-07-15 15:05:00,131.23,131.23,130.73,130.78,11001.0,116.9658,116.9658,116.5201,116.5647,11001.0
2020-07-15 15:10:00,130.83,130.83,130.64,130.64,18799.0,116.6093,116.6093,116.4399,116.4399,18799.0
2020-07-15 15:15:00,130.69,131.03,130.58,130.95,23867.0,116.4845,116.7875,116.3864,116.7162,23867.0
2020-07-15 15:20:00,131.02,131.18,130.83,130.85,13658.0,116.7786,116.9212,116.6093,116.6271,13658.0
2020-07-15 15:25:00,130.86,131.15,130.66,131.11,16016.0,116.636,116.8945,116.4577,116.8588,16016.0
2020-07-15 15:30:00,131.12,131.54,131.12,131.51,11302.0,116.8677,117.2421,116.8677,117.2153,11302.0
2020-07-15 15:35:00,131.5,131.69,131.47,131.53,9949.0,117.2064,117.3758,117.1797,117.2332,9949.0
2020-07-15 15:40:00,131.49,131.64,131.36,131.5,9600.0,117.1975,117.3312,117.0816,117.2064,9600.0
2020-07-15 15:45:00,131.53,131.67,131.5,131.53,16338.0,117.2332,117.358,117.2064,117.2332,16338.0
2020-07-15 15:50:00,131.55,131.56,130.95,130.96,36128.0,117.251,117.2599,116.7162,116.7251,36128.0
2020-07-15 15:55:00,131.03,131.41,131.02,131.38,44812.0,116.7875,117.1262,116.7786,117.0995,44812.0
2020-07-16 09:30:00,130.09,130.37,129.18,129.27,29195.0,115.9497,116.1993,115.1386,115.2188,29195.0
2020-07-16 09:35:00,129.35,130.07,129.13,129.96,18023.0,115.2901,115.9319,115.094,115.8338,18023.0
2020-07-16 09:40:00,129.82,129.82,129.3,129.51,9910.0,115.709,115.709,115.2456,115.4327,9910.0
2020-07-16 09:45:00,129.52,130.03,129.41,129.94,7043.0,115.4417,115.8962,115.3436,115.816,7043.0
2020-07-16 09:50:00,129.95,130.52,129.85,130.1,10962.0,115.8249,116.333,115.7358,115.9586,10962.0
2020-07-16 09:55:00,130.01,130.1,129.75,129.98,19465.0,115.8784,115.9586,115.6467,115.8516,19465.0
2020-07-16 10:00:00,130.02,130.1,129.44,129.59,17174.0,115.8873,115.9586,115.3703,115.504,17174.0
2020-07-16 10:05:00,129.72,130.03,129.72,130.03,5468.0,115.6199,115.8962,115.6199,115.8962,5468.0
2020-07-16 10:10:00,130.11,130.28,129.82,129.86,4967.0,115.9675,116.119,115.709,115.7447,4967.0
2020-07-16 10:15:00,129.91,130.43,129.8,129.99,6865.0,115.7893,116.2527,115.6912,115.8606,6865.0
2020-07-16 10:20:00,129.8,130.4,129.8,130.4,5254.0,115.6912,116.226,115.6912,116.226,5254.0
2020-07-16 10:25:00,130.42,130.61,130.12,130.61,8784.0,116.2438,116.4132,115.9764,116.4132,8784.0
2020-07-16 10:30:00,130.67,131.33,130.67,131.33,13753.0,116.4666,117.0549,116.4666,117.0549,13753.0
2020-07-16 10:35:00,131.35,131.44,131.25,131.35,8671.0,117.0727,117.153,116.9836,117.0727,8671.0
2020-07-16 10:40:00,131.31,131.5,131.29,131.41,8177.0,117.0371,117.2064,117.0193,117.1262,8177.0
2020-07-16 10:45:00,131.41,131.47,130.93,131.0,12149.0,117.1262,117.1797,116.6984,116.7608,12149.0
2020-07-16 10:50:00,131.0,131.24,130.88,131.16,7178.0,116.7608,116.9747,116.6538,116.9034,7178.0
2020-07-16 10:55:00,131.13,131.19,130.77,130.95,7692.0,116.8766,116.9301,116.5558,116.7162,7692.0
2020-07-16 11:00:00,130.91,130.91,130.49,130.59,9467.0,116.6806,116.6806,116.3062,116.3953,9467.0
2020-07-16 11:05:00,130.61,130.63,130.34,130.47,8109.0,116.4132,116.431,116.1725,116.2884,8109.0
2020-07-16 11:10:00,130.46,130.69,130.38,130.46,6377.0,116.2795,116.4845,116.2082,116.2795,6377.0
2020-07-16 11:15:00,130.45,130.54,130.27,130.28,5263.0,116.2706,116.3508,116.1101,116.119,5263.0
2020-07-16 11:20:00,130.33,130.43,130.25,130.36,7093.0,116.1636,116.2527,116.0923,116.1903,7093.0
2020-07-16 11:25:00,130.42,130.63,130.4,130.51,11317.0,116.2438,116.431,116.226,116.324,11317.0
2020-07-16 11:30:00,130.54,130.75,130.46,130.71,6236.0,116.3508,116.538,116.2795,116.5023,6236.0
2020-07-16 11:35:00,130.65,130.8,130.61,130.73,10478.0,116.4488,116.5825,116.4132,116.5201,10478.0
2020-07-16 11:40:00,130.76,130.78,130.63,130.66,5000.0,116.5469,116.5647,116.431,116.4577,5000.0
2020-07-16 11:45:00,130.65,130.9,130.64,130.71,13129.0,116.4488,116.6716,116.4399,116.5023,13129.0
2020-07-16 11:50:00,130.77,130.95,130.76,130.95,6902.0,116.5558,116.7162,116.5469,116.7162,6902.0
2020-07-16 11:55:00,130.93,131.17,130.93,131.12,6897.0,116.6984,116.9123,116.6984,116.8677,6897.0
2020-07-16 12:00:00,131.1,131.16,130.88,131.09,14365.0,116.8499,116.9034,116.6538,116.841,14365.0
2020-07-16 12:05:00,131.09,131.09,130.94,131.04,8940.0,116.841,116.841,116.7073,116.7964,8940.0
2020-07-16 12:10:00,131.01,131.13,130.74,130.77,16821.0,116.7697,116.8766,116.529,116.5558,16821.0
2020-07-16 12:15:00,130.81,130.87,130.68,130.68,4912.0,116.5914,116.6449,116.4756,116.4756,4912.0
2020-07-16 12:20:00,130.7,130.71,130.59,130.63,3138.0,116.4934,116.5023,116.3953,116.431,3138.0
2020-07-16 12:25:00,130.71,130.81,130.65,130.74,4331.0,116.5023,116.5914,116.4488,116.529,4331.0
2020-07-16 12:30:00,130.74,130.95,130.74,130.93,6461.0,116.529,116.7162,116.529,116.6984,6461.0
2020-07-16 12:35:00,130.99,131.02,130.85,130.89,7103.0,116.7519,116.7786,116.6271,116.6627,7103.0
2020-07-16 12:40:00,130.91,131.08,130.9,131.04,6534.0,116.6806,116.8321,116.6716,116.7964,6534.0
2020-07-16 12:45:00,131.02,131.06,130.92,130.93,4280.0,116.7786,116.8143,116.6895,116.6984,4280.0
2020-07-16 12:50:00,130.9,130.97,130.89,130.91,3084.0,116.6716,116.734,116.6627,116.6806,3084.0
2020-07-16 12:55:00,130.9,130.91,130.7,130.71,7174.0,116.6716,116.6806,116.4934,116.5023,7174.0
2020-07-16 13:00:00,130.8,130.98,130.79,130.86,6146.0,116.5825,116.743,116.5736,116.636,6146.0
2020-07-16 13:05:00,130.87,131.11,130.87,131.05,5074.0,116.6449,116.8588,116.6449,116.8053,5074.0
2020-07-16 13:10:00,131.05,131.18,131.04,131.18,4930.0,116.8053,116.9212,116.7964,116.9212,4930.0
2020-07-16 13:15:00,131.24,131.32,131.15,131.15,7535.0,116.9747,117.046,116.8945,116.8945,7535.0
2020-07-16 13:20:00,131.15,131.2,131.04,131.16,3999.0,116.8945,116.939,116.7964,116.9034,3999.0
2020-07-16 13:25:00,131.17,131.24,131.15,131.19,3890.0,116.9123,116.9747,116.8945,116.9301,3890.0
2020-07-16 13:30:00,131.17,131.33,131.15,131.2,13674.0,116.9123,117.0549,116.8945,116.939,13674.0
2020-07-16 13:35:00,131.19,131.2,131.06,131.1,5666.0,116.9301,116.939,116.8143,116.8499,5666.0
2020-07-16 13:40:00,131.09,131.25,131.06,131.15,4404.0,116.841,116.9836,116.8143,116.8945,4404.0
2020-07-16 13:45:00,131.17,131.39,131.16,131.38,7127.0,116.9123,117.1084,116.9034,117.0995,7127.0
2020-07-16 13:50:00,131.37,131.45,131.33,131.45,9743.0,117.0906,117.1619,117.0549,117.1619,9743.0
2020-07-16 13:55:00,131.42,131.42,131.21,131.25,5120.0,117.1351,117.1351,116.948,116.9836,5120.0
2020-07-16 14:00:00,131.22,131.54,131.19,131.47,7010.0,116.9569,117.2421,116.9301,117.1797,7010.0
2020-07-16 14:05:00,131.51,131.63,131.49,131.5,6958.0,117.2153,117.3223,117.1975,117.2064,6958.0
2020-07-16 14:10:00,131.54,131.78,131.52,131.78,11290.0,117.2421,117.456,117.2243,117.456,11290.0
2020-07-16 14:15:00,131.79,131.85,131.65,131.67,8486.0,117.4649,117.5184,117.3401,117.358,8486.0
2020-07-16 14:20:00,131.67,131.76,131.65,131.74,5828.0,117.358,117.4382,117.3401,117.4203,5828.0
2020-07-16 14:25:00,131.72,131.78,131.67,131.78,5485.0,117.4025,117.456,117.358,117.456,5485.0
2020-07-16 14:30:00,131.79,131.83,131.68,131.78,10441.0,117.4649,117.5006,117.3669,117.456,10441.0
2020-07-16 14:35:00,131.75,131.81,131.65,131.68,6607.0,117.4293,117.4827,117.3401,117.3669,6607.0
2020-07-16 14:40:00,131.69,131.8,131.64,131.66,6537.0,117.3758,117.4738,117.3312,117.349,6537.0
2020-07-16 14:45:00,131.66,131.75,131.27,131.27,11606.0,117.349,117.4293,117.0014,117.0014,11606.0
2020-07-16 14:50:00,131.28,131.34,131.13,131.13,5752.0,117.0103,117.0638,116.8766,116.8766,5752.0
2020-07-16 14:55:00,131.22,131.23,131.0,131.06,5013.0,116.9569,116.9658,116.7608,116.8143,5013.0
2020-07-16 15:00:00,131.08,131.24,131.01,131.19,2800.0,116.8321,116.9747,116.7697,116.9301,2800.0
2020-07-16 15:05:00,131.18,131.33,131.17,131.24,3830.0,116.9212,117.0549,116.9123,116.9747,3830.0
2020-07-16 15:10:00,131.24,131.49,131.21,131.45,9776.0,116.9747,117.1975,116.948,117.1619,9776.0
2020-07-16 15:15:00,131.45,131.7,131.44,131.67,10510.0,117.1619,117.3847,117.153,117.358,10510.0
2020-07-16 15:20:00,131.71,131.79,131.64,131.75,15465.0,117.3936,117.4649,117.3312,117.4293,15465.0
2020-07-16 15:25:00,131.75,132.11,131.74,132.07,34131.0,117.4293,117.7501,117.4203,117.7145,34131.0
2020-07-16 15:30:00,132.05,132.32,131.93,132.26,36761.0,117.6966,117.9373,117.5897,117.8838,36761.0
2020-07-16 15:35:00,132.25,132.55,132.25,132.45,36922.0,117.8749,118.1423,117.8749,118.0532,36922.0
2020-07-16 15:40:00,132.43,132.48,132.23,132.26,30629.0,118.0353,118.0799,117.8571,117.8838,30629.0
2020-07-16 15:45:00,132.28,132.41,132.15,132.26,29444.0,117.9016,118.0175,117.7858,117.8838,29444.0
2020-07-16 15:50:00,132.19,132.29,131.73,131.73,63411.0,117.8214,117.9106,117.4114,117.4114,63411.0
2020-07-16 15:55:00,131.72,131.89,131.62,131.62,76120.0,117.4025,117.554,117.3134,117.3134,76120.0
2020-07-17 09:30:00,132.25,132.51,131.81,132.07,50858.0,117.8749,118.1066,117.4827,117.7145,50858.0
2020-07-17 09:35:00,132.43,132.8,132.32,132.33,12422.0,118.0353,118.3651,117.9373,117.9462,12422.0
2020-07-17 09:40:00,132.25,132.47,132.08,132.15,22464.0,117.8749,118.071,117.7234,117.7858,22464.0
2020-07-17 09:45:00,132.17,132.47,132.16,132.4,6565.0,117.8036,118.071,117.7947,118.0086,6565.0
2020-07-17 09:50:00,132.37,132.53,132.29,132.29,5989.0,117.9819,118.1245,117.9106,117.9106,5989.0
2020-07-17 09:55:00,132.23,132.57,132.23,132.45,10574.0,117.8571,118.1601,117.8571,118.0532,10574.0
2020-07-17 10:00:00,132.34,132.62,132.22,132.49,15767.0,117.9551,118.2047,117.8482,118.0888,15767.0
2020-07-17 10:05:00,132.5,133.0,132.5,132.79,30291.0,118.0977,118.5434,118.0977,118.3562,30291.0
2020-07-17 10:10:00,132.73,132.9,132.55,132.73,7950.0,118.3027,118.4543,118.1423,118.3027,7950.0
2020-07-17 10:15:00,132.81,133.05,132.67,132.79,15240.0,118.374,118.588,118.2493,118.3562,15240.0
2020-07-17 10:20:00,132.85,132.95,132.43,132.49,8355.0,118.4097,118.4988,118.0353,118.0888,8355.0
2020-07-17 10:25:00,132.5,132.72,132.28,132.72,14900.0,118.0977,118.2938,117.9016,118.2938,14900.0
2020-07-17 10:30:00,132.72,132.72,132.44,132.63,4700.0,118.2938,118.2938,118.0443,118.2136,4700.0
2020-07-17 10:35:00,132.62,132.86,132.6,132.68,7099.0,118.2047,118.4186,118.1869,118.2582,7099.0
2020-07-17 10:40:00,132.69,132.77,132.5,132.5,12579.0,118.2671,118.3384,118.0977,118.0977,12579.0
2020-07-17 10:45:00,132.51,132.88,132.32,132.76,19989.0,118.1066,118.4364,117.9373,118.3295,19989.0
2020-07-17 10:50:00,132.87,133.06,132.87,132.97,9974.0,118.4275,118.5969,118.4275,118.5166,9974.0
2020-07-17 10:55:00,133.01,133.05,132.89,132.95,5595.0,118.5523,118.588,118.4453,118.4988,5595.0
2020-07-17 11:00:00,132.98,133.2,132.91,133.01,9969.0,118.5256,118.7216,118.4632,118.5523,9969.0
2020-07-17 11:05:00,133.04,133.33,133.04,133.33,8724.0,118.579,118.8375,118.579,118.8375,8724.0
2020-07-17 11:10:00,133.4,133.58,133.32,133.33,11896.0,118.8999,119.0603,118.8286,118.8375,11896.0
2020-07-17 11:15:00,133.33,133.59,133.33,133.54,5564.0,118.8375,119.0693,118.8375,119.0247,5564.0
2020-07-17 11:20:00,133.55,133.8,133.54,133.77,13266.0,119.0336,119.2564,119.0247,119.2297,13266.0
2020-07-17 11:25:00,133.78,133.88,133.71,133.82,37466.0,119.2386,119.3277,119.1762,119.2743,37466.0
2020-07-17 11:30:00,133.86,133.9,133.68,133.73,12252.0,119.3099,119.3456,119.1495,119.194,12252.0
2020-07-17 11:35:00,133.72,133.95,133.68,133.87,11662.0,119.1851,119.3901,119.1495,119.3188,11662.0
2020-07-17 11:40:00,133.9,133.95,133.68,133.7,19963.0,119.3456,119.3901,119.1495,119.1673,19963.0
2020-07-17 11:45:00,133.68,133.74,133.48,133.56,6971.0,119.1495,119.203,118.9712,119.0425,6971.0
2020-07-17 11:50:00,133.62,133.88,133.59,133.87,7540.0,119.096,119.3277,119.0693,119.3188,7540.0
2020-07-17 11:55:00,133.88,134.03,133.83,134.0,7509.0,119.3277,119.4614,119.2832,119.4347,7509.0
2020-07-17 12:00:00,133.97,134.02,133.89,133.97,4400.0,119.408,119.4525,119.3366,119.408,4400.0
2020-07-17 12:05:00,133.98,134.24,133.95,134.24,18584.0,119.4169,119.6486,119.3901,119.6486,18584.0
2020-07-17 12:10:00,134.25,134.28,134.12,134.28,5965.0,119.6575,119.6843,119.5416,119.6843,5965.0
2020-07-17 12:15:00,134.25,134.26,134.0,134.0,4925.0,119.6575,119.6664,119.4347,119.4347,4925.0
2020-07-17 12:20:00,134.0,134.06,133.88,134.06,4100.0,119.4347,119.4882,119.3277,119.4882,4100.0
2020-07-17 12:25:00,133.99,134.05,133.91,133.96,4620.0,119.4258,119.4793,119.3545,119.399,4620.0
2020-07-17 12:30:00,133.99,133.99,133.81,133.84,5218.0,119.4258,119.4258,119.2653,119.2921,5218.0
2020-07-17 12:35:00,133.91,133.91,133.83,133.87,1735.0,119.3545,119.3545,119.2832,119.3188,1735.0
2020-07-17 12:40:00,133.88,133.92,133.75,133.8,6493.0,119.3277,119.3634,119.2119,119.2564,6493.0
2020-07-17 12:45:00,133.81,133.87,133.73,133.82,16810.0,119.2653,119.3188,119.194,119.2743,16810.0
2020-07-17 12:50:00,133.85,133.89,133.61,133.63,40910.0,119.301,119.3366,119.0871,119.1049,40910.0
2020-07-17 12:55:00,133.63,133.7,133.46,133.6,7479.0,119.1049,119.1673,118.9534,119.0782,7479.0
2020-07-17 13:00:00,133.6,133.61,133.38,133.43,5393.0,119.0782,119.0871,118.8821,118.9266,5393.0
2020-07-17 13:05:00,133.47,133.68,133.43,133.43,3954.0,118.9623,119.1495,118.9266,118.9266,3954.0
2020-07-17 13:10:00,133.42,133.45,133.17,133.17,7393.0,118.9177,118.9445,118.6949,118.6949,7393.0
2020-07-17 13:15:00,133.1,133.24,132.87,133.12,15996.0,118.6325,118.7573,118.4275,118.6503,15996.0
2020-07-17 13:20:00,133.09,133.35,133.06,133.25,3309.0,118.6236,118.8553,118.5969,118.7662,3309.0
2020-07-17 13:25:00,133.22,133.24,133.07,133.07,4136.0,118.7395,118.7573,118.6058,118.6058,4136.0
2020-07-17 13:30:00,133.13,133.27,133.12,133.26,2100.0,118.6593,118.784,118.6503,118.7751,2100.0
2020-07-17 13:35:00,133.15,133.27,133.09,133.18,2400.0,118.6771,118.784,118.6236,118.7038,2400.0
2020-07-17 13:40:00,133.19,133.23,133.13,133.21,5957.0,118.7127,118.7484,118.6593,118.7306,5957.0
2020-07-17 13:45:00,133.23,133.23,133.12,133.21,4902.0,118.7484,118.7484,118.6503,118.7306,4902.0
2020-07-17 13:50:00,133.21,133.32,133.2,133.26,3969.0,118.7306,118.8286,118.7216,118.7751,3969.0
2020-07-17 13:55:00,133.25,133.55,133.18,133.48,8690.0,118.7662,119.0336,118.7038,118.9712,8690.0
2020-07-17 14:00:00,133.51,133.74,133.51,133.72,5947.0,118.998,119.203,118.998,119.1851,5947.0
2020-07-17 14:05:00,133.68,133.75,133.61,133.74,3600.0,119.1495,119.2119,119.0871,119.203,3600.0
2020-07-17 14:10:00,133.75,133.87,133.69,133.84,7137.0,119.2119,119.3188,119.1584,119.2921,7137.0
2020-07-17 14:15:00,133.83,133.91,133.8,133.87,5616.0,119.2832,119.3545,119.2564,119.3188,5616.0
2020-07-17 14:20:00,133.79,133.8,133.69,133.77,5620.0,119.2475,119.2564,119.1584,119.2297,5620.0
2020-07-17 14:25:00,133.78,133.85,133.73,133.76,4392.0,119.2386,119.301,119.194,119.2208,4392.0
2020-07-17 14:30:00,133.75,133.76,133.66,133.7,3104.0,119.2119,119.2208,119.1316,119.1673,3104.0
2020-07-17 14:35:00,133.69,133.73,133.56,133.73,14420.0,119.1584,119.194,119.0425,119.194,14420.0
2020-07-17 14:40:00,133.73,133.77,133.62,133.72,8331.0,119.194,119.2297,119.096,119.1851,8331.0
2020-07-17 14:45:00,133.77,133.77,133.63,133.67,5057.0,119.2297,119.2297,119.1049,119.1406,5057.0
2020-07-17 14:50:00,133.69,133.81,133.65,133.71,4864.0,119.1584,119.2653,119.1227,119.1762,4864.0
2020-07-17 14:55:00,133.72,133.77,133.67,133.67,8159.0,119.1851,119.2297,119.1406,119.1406,8159.0
2020-07-17 15:00:00,133.65,133.75,133.38,133.44,17752.0,119.1227,119.2119,118.8821,118.9356,17752.0
2020-07-17 15:05:00,133.42,133.64,133.36,133.55,5637.0,118.9177,119.1138,118.8643,119.0336,5637.0
2020-07-17 15:10:00,133.55,133.74,133.51,133.72,4553.0,119.0336,119.203,118.998,119.1851,4553.0
2020-07-17 15:15:00,133.74,133.74,133.6,133.69,3986.0,119.203,119.203,119.0782,119.1584,3986.0
2020-07-17 15:20:00,133.68,133.93,133.65,133.93,8845.0,119.1495,119.3723,119.1227,119.3723,8845.0
2020-07-17 15:25:00,133.97,133.99,133.86,133.96,7785.0,119.408,119.4258,119.3099,119.399,7785.0
2020-07-17 15:30:00,133.96,133.96,133.79,133.8,11899.0,119.399,119.399,119.2475,119.2564,11899.0
2020-07-17 15:35:00,133.8,134.0,133.78,133.93,16388.0,119.2564,119.4347,119.2386,119.3723,16388.0
2020-07-17 15:40:00,133.94,134.06,133.86,134.03,20701.0,119.3812,119.4882,119.3099,119.4614,20701.0
2020-07-17 15:45:00,134.01,134.04,133.85,134.0,16781.0,119.4436,119.4703,119.301,119.4347,16781.0
2020-07-17 15:50:00,134.04,134.16,133.67,133.8,44835.0,119.4703,119.5773,119.1406,119.2564,44835.0
2020-07-17 15:55:00,133.85,134.14,133.73,133.95,87921.0,119.301,119.5595,119.194,119.3901,87921.0
2020-07-20 09:30:00,134.72,135.75,134.65,135.49,81409.0,120.0764,120.9945,120.014,120.7627,81409.0
2020-07-20 09:35:00,135.51,135.58,133.95,134.53,51394.0,120.7806,120.843,119.3901,119.9071,51394.0
2020-07-20 09:40:00,134.54,134.54,133.83,134.34,35562.0,119.916,119.916,119.2832,119.7377,35562.0
2020-07-20 09:45:00,134.25,134.86,134.06,134.44,17187.0,119.6575,120.2012,119.4882,119.8269,17187.0
2020-07-20 09:50:00,134.43,134.57,134.15,134.55,10787.0,119.818,119.9427,119.5684,119.9249,10787.0
2020-07-20 09:55:00,134.54,134.98,134.39,134.87,29035.0,119.916,120.3082,119.7823,120.2101,29035.0
2020-07-20 10:00:00,134.86,135.17,134.69,135.16,17086.0,120.2012,120.4775,120.0497,120.4686,17086.0
2020-07-20 10:05:00,135.17,135.88,135.07,135.73,28776.0,120.4775,121.1103,120.3884,120.9766,28776.0
2020-07-20 10:10:00,135.69,135.97,135.41,135.47,41839.0,120.941,121.1906,120.6914,120.7449,41839.0
2020-07-20 10:15:00,135.41,135.89,135.41,135.67,29073.0,120.6914,121.1193,120.6914,120.9232,29073.0
2020-07-20 10:20:00,135.74,136.09,135.62,135.91,21841.0,120.9856,121.2975,120.8786,121.1371,21841.0
2020-07-20 10:25:00,135.94,136.45,135.86,136.38,23036.0,121.1638,121.6184,121.0925,121.556,23036.0
2020-07-20 10:30:00,136.33,136.5,136.11,136.36,12600.0,121.5114,121.6629,121.3153,121.5382,12600.0
2020-07-20 10:35:00,136.45,136.63,136.24,136.25,25605.0,121.6184,121.7788,121.4312,121.4401,25605.0
2020-07-20 10:40:00,136.26,136.66,136.26,136.52,9880.0,121.449,121.8056,121.449,121.6808,9880.0
2020-07-20 10:45:00,136.49,136.62,136.4,136.57,13815.0,121.654,121.7699,121.5738,121.7253,13815.0
2020-07-20 10:50:00,136.51,136.52,135.96,136.44,25384.0,121.6719,121.6808,121.1816,121.6095,25384.0
2020-07-20 10:55:00,136.48,136.53,136.05,136.28,7764.0,121.6451,121.6897,121.2619,121.4669,7764.0
2020-07-20 11:00:00,136.29,136.39,136.12,136.3,7532.0,121.4758,121.5649,121.3243,121.4847,7532.0
2020-07-20 11:05:00,136.33,136.57,136.23,136.36,17038.0,121.5114,121.7253,121.4223,121.5382,17038.0
2020-07-20 11:10:00,136.37,136.68,136.37,136.63,8005.0,121.5471,121.8234,121.5471,121.7788,8005.0
2020-07-20 11:15:00,136.69,136.99,136.65,136.76,13531.0,121.8323,122.0997,121.7966,121.8947,13531.0
2020-07-20 11:20:00,136.77,136.8,136.55,136.69,6970.0,121.9036,121.9303,121.7075,121.8323,6970.0
2020-07-20 11:25:00,136.72,136.87,136.65,136.79,7415.0,121.859,121.9927,121.7966,121.9214,7415.0
2020-07-20 11:30:00,136.84,136.86,136.7,136.75,25383.0,121.966,121.9838,121.8412,121.8858,25383.0
2020-07-20 11:35:00,136.79,137.16,136.71,137.11,19113.0,121.9214,122.2512,121.8501,122.2066,19113.0
2020-07-20 11:40:00,137.13,137.2,137.04,137.1,7789.0,122.2245,122.2869,122.1443,122.1977,7789.0
2020-07-20 11:45:00,137.11,137.28,137.07,137.11,8983.0,122.2066,122.3582,122.171,122.2066,8983.0
2020-07-20 11:50:00,137.01,137.04,136.71,136.84,12346.0,122.1175,122.1443,121.8501,121.966,12346.0
2020-07-20 11:55:00,136.79,136.79,136.26,136.47,12736.0,121.9214,121.9214,121.449,121.6362,12736.0
2020-07-20 12:00:00,136.51,136.56,136.14,136.27,17441.0,121.6719,121.7164,121.3421,121.4579,17441.0
2020-07-20 12:05:00,136.28,136.36,136.22,136.22,9871.0,121.4669,121.5382,121.4134,121.4134,9871.0
2020-07-20 12:10:00,136.26,136.47,136.2,136.31,8726.0,121.449,121.6362,121.3956,121.4936,8726.0
2020-07-20 12:15:00,136.29,136.49,136.28,136.45,10581.0,121.4758,121.654,121.4669,121.6184,10581.0
2020-07-20 12:20:00,136.45,136.47,135.91,136.0,23318.0,121.6184,121.6362,121.1371,121.2173,23318.0
2020-07-20 12:25:00,135.99,136.0,135.79,135.92,11338.0,121.2084,121.2173,121.0301,121.146,11338.0
2020-07-20 12:30:00,135.93,136.03,135.76,135.93,17381.0,121.1549,121.244,121.0034,121.1549,17381.0
2020-07-20 12:35:00,136.0,136.03,135.9,135.99,9580.0,121.2173,121.244,121.1282,121.2084,9580.0
2020-07-20 12:40:00,136.02,136.33,135.99,136.29,7947.0,121.2351,121.5114,121.2084,121.4758,7947.0
2020-07-20 12:45:00,136.34,136.53,136.17,136.47,9773.0,121.5203,121.6897,121.3688,121.6362,9773.0
2020-07-20 12:50:00,136.5,136.53,136.35,136.48,6108.0,121.6629,121.6897,121.5293,121.6451,6108.0
2020-07-20 12:55:00,136.45,136.61,136.38,136.6,4751.0,121.6184,121.761,121.556,121.7521,4751.0
2020-07-20 13:00:00,136.53,136.65,136.52,136.56,4649.0,121.6897,121.7966,121.6808,121.7164,4649.0
2020-07-20 13:05:00,136.51,136.57,136.41,136.41,7690.0,121.6719,121.7253,121.5827,121.5827,7690.0
2020-07-20 13:10:00,136.43,136.55,136.43,136.44,5080.0,121.6006,121.7075,121.6006,121.6095,5080.0
2020-07-20 13:15:00,136.47,136.61,136.44,136.59,4282.0,121.6362,121.761,121.6095,121.7432,4282.0
2020-07-20 13:20:00,136.6,136.61,136.35,136.39,7057.0,121.7521,121.761,121.5293,121.5649,7057.0
2020-07-20 13:25:00,136.34,136.45,136.2,136.33,6550.0,121.5203,121.6184,121.3956,121.5114,6550.0
2020-07-20 13:30:00,136.4,136.48,136.35,136.41,5230.0,121.5738,121.6451,121.5293,121.5827,5230.0
2020-07-20 13:35:00,136.4,136.6,136.4,136.59,4043.0,121.5738,121.7521,121.5738,121.7432,4043.0
2020-07-20 13:40:00,136.66,136.8,136.6,136.64,8473.0,121.8056,121.9303,121.7521,121.7877,8473.0
2020-07-20 13:45:00,136.63,136.7,136.56,136.7,2480.0,121.7788,121.8412,121.7164,121.8412,2480.0
2020-07-20 13:50:00,136.7,136.78,136.63,136.75,3109.0,121.8412,121.9125,121.7788,121.8858,3109.0
2020-07-20 13:55:00,136.74,136.85,136.7,136.78,3135.0,121.8769,121.9749,121.8412,121.9125,3135.0
2020-07-20 14:00:00,136.76,136.89,136.7,136.86,4122.0,121.8947,122.0106,121.8412,121.9838,4122.0
2020-07-20 14:05:00,136.89,136.89,136.61,136.67,6092.0,122.0106,122.0106,121.761,121.8145,6092.0
2020-07-20 14:10:00,136.71,136.91,136.66,136.89,6843.0,121.8501,122.0284,121.8056,122.0106,6843.0
2020-07-20 14:15:00,136.92,136.96,136.82,136.88,9100.0,122.0373,122.0729,121.9482,122.0016,9100.0
2020-07-20 14:20:00,136.88,136.89,136.72,136.83,7737.0,122.0016,122.0106,121.859,121.9571,7737.0
2020-07-20 14:25:00,136.88,137.02,136.88,137.0,10025.0,122.0016,122.1264,122.0016,122.1086,10025.0
2020-07-20 14:30:00,136.98,137.28,136.93,137.23,12182.0,122.0908,122.3582,122.0462,122.3136,12182.0
2020-07-20 14:35:00,137.28,137.28,137.13,137.23,5439.0,122.3582,122.3582,122.2245,122.3136,5439.0
2020-07-20 14:40:00,137.21,137.38,137.18,137.35,7587.0,122.2958,122.4473,122.269,122.4206,7587.0
2020-07-20 14:45:00,137.36,137.37,137.18,137.25,8793.0,122.4295,122.4384,122.269,122.3314,8793.0
2020-07-20 14:50:00,137.28,137.37,137.22,137.28,5792.0,122.3582,122.4384,122.3047,122.3582,5792.0
2020-07-20 14:55:00,137.31,137.33,137.18,137.19,2346.0,122.3849,122.4027,122.269,122.2779,2346.0
2020-07-20 15:00:00,137.14,137.23,137.11,137.23,5557.0,122.2334,122.3136,122.2066,122.3136,5557.0
2020-07-20 15:05:00,137.23,137.38,137.1,137.12,12519.0,122.3136,122.4473,122.1977,122.2156,12519.0
2020-07-20 15:10:00,137.17,137.38,137.15,137.37,6143.0,122.2601,122.4473,122.2423,122.4384,6143.0
2020-07-20 15:15:00,137.39,137.62,137.35,137.58,15647.0,122.4562,122.6612,122.4206,122.6256,15647.0
2020-07-20 15:20:00,137.58,137.8,137.55,137.7,25338.0,122.6256,122.8216,122.5988,122.7325,25338.0
2020-07-20 15:25:00,137.69,137.84,137.66,137.75,19213.0,122.7236,122.8573,122.6969,122.7771,19213.0
2020-07-20 15:30:00,137.74,137.89,137.71,137.76,15160.0,122.7682,122.9019,122.7414,122.786,15160.0
2020-07-20 15:35:00,137.76,137.89,137.66,137.84,20652.0,122.786,122.9019,122.6969,122.8573,20652.0
2020-07-20 15:40:00,137.88,137.94,137.78,137.88,16120.0,122.8929,122.9464,122.8038,122.8929,16120.0
2020-07-20 15:45:00,137.9,138.02,137.8,137.96,24138.0,122.9108,123.0177,122.8216,122.9643,24138.0
2020-07-20 15:50:00,137.97,138.0,137.8,137.99,88678.0,122.9732,122.9999,122.8216,122.991,88678.0
2020-07-20 15:55:00,137.98,138.07,137.8,137.81,56625.0,122.9821,123.0623,122.8216,122.8306,56625.0
2020-07-21 09:30:00,139.1,139.88,139.09,139.25,51116.0,123.9803,124.6756,123.9714,124.114,51116.0
2020-07-21 09:35:00,139.41,139.7,138.98,139.02,78548.0,124.2566,124.5151,123.8734,123.909,78548.0
2020-07-21 09:40:00,138.97,139.2,138.42,138.66,88208.0,123.8645,124.0695,123.3743,123.5882,88208.0
2020-07-21 09:45:00,138.74,138.74,137.9,137.91,20602.0,123.6595,123.6595,122.9108,122.9197,20602.0
2020-07-21 09:50:00,137.91,138.7,137.8,138.68,20986.0,122.9197,123.6238,122.8216,123.606,20986.0
2020-07-21 09:55:00,138.75,139.22,138.41,139.15,19780.0,123.6684,124.0873,123.3653,124.0249,19780.0
2020-07-21 10:00:00,139.14,139.36,138.57,139.36,24884.0,124.016,124.2121,123.5079,124.2121,24884.0
2020-07-21 10:05:00,139.27,139.29,138.65,138.65,11594.0,124.1319,124.1497,123.5793,123.5793,11594.0
2020-07-21 10:10:00,138.66,138.74,138.11,138.31,13334.0,123.5882,123.6595,123.0979,123.2762,13334.0
2020-07-21 10:15:00,138.22,138.48,138.1,138.44,9257.0,123.196,123.4277,123.089,123.3921,9257.0
2020-07-21 10:20:00,138.46,138.46,137.94,137.94,17707.0,123.4099,123.4099,122.9464,122.9464,17707.0
2020-07-21 10:25:00,138.0,138.07,137.68,137.86,22363.0,122.9999,123.0623,122.7147,122.8751,22363.0
2020-07-21 10:30:00,137.85,138.0,137.63,137.63,10235.0,122.8662,122.9999,122.6701,122.6701,10235.0
2020-07-21 10:35:00,137.74,137.98,137.6,137.76,15346.0,122.7682,122.9821,122.6434,122.786,15346.0
2020-07-21 10:40:00,137.77,137.83,137.45,137.62,15974.0,122.7949,122.8484,122.5097,122.6612,15974.0
2020-07-21 10:45:00,137.62,137.8,137.46,137.72,11900.0,122.6612,122.8216,122.5186,122.7503,11900.0
2020-07-21 10:50:00,137.71,138.03,137.7,138.02,12219.0,122.7414,123.0266,122.7325,123.0177,12219.0
2020-07-21 10:55:00,137.94,138.01,137.62,137.8,13718.0,122.9464,123.0088,122.6612,122.8216,13718.0
2020-07-21 11:00:00,137.78,138.0,137.71,137.74,12789.0,122.8038,122.9999,122.7414,122.7682,12789.0
2020-07-21 11:05:00,137.7,137.84,137.28,137.3,13339.0,122.7325,122.8573,122.3582,122.376,13339.0
2020-07-21 11:10:00,137.3,137.42,136.73,137.19,18717.0,122.376,122.4829,121.8679,122.2779,18717.0
2020-07-21 11:15:00,137.15,137.35,137.13,137.29,7993.0,122.2423,122.4206,122.2245,122.3671,7993.0
2020-07-21 11:20:00,137.3,137.69,137.3,137.51,9505.0,122.376,122.7236,122.376,122.5632,9505.0
2020-07-21 11:25:00,137.5,137.55,137.15,137.4,6355.0,122.5543,122.5988,122.2423,122.4651,6355.0
2020-07-21 11:30:00,137.4,137.5,137.18,137.37,4037.0,122.4651,122.5543,122.269,122.4384,4037.0
2020-07-21 11:35:00,137.26,137.28,136.97,137.0,6610.0,122.3403,122.3582,122.0819,122.1086,6610.0
2020-07-21 11:40:00,137.02,137.46,137.02,137.3,5695.0,122.1264,122.5186,122.1264,122.376,5695.0
2020-07-21 11:45:00,137.36,137.36,136.97,137.08,5665.0,122.4295,122.4295,122.0819,122.1799,5665.0
2020-07-21 11:50:00,137.21,137.21,136.96,137.03,4403.0,122.2958,122.2958,122.0729,122.1353,4403.0
2020-07-21 11:55:00,137.04,137.04,136.68,136.98,12563.0,122.1443,122.1443,121.8234,122.0908,12563.0
2020-07-21 12:00:00,137.03,137.07,136.77,136.94,13985.0,122.1353,122.171,121.9036,122.0551,13985.0
2020-07-21 12:05:00,136.92,136.99,136.78,136.78,5643.0,122.0373,122.0997,121.9125,121.9125,5643.0
2020-07-21 12:10:00,136.79,137.01,136.67,136.96,6350.0,121.9214,122.1175,121.8145,122.0729,6350.0
2020-07-21 12:15:00,136.92,137.07,136.89,136.93,6745.0,122.0373,122.171,122.0106,122.0462,6745.0
2020-07-21 12:20:00,136.91,137.04,136.84,136.97,4025.0,122.0284,122.1443,121.966,122.0819,4025.0
2020-07-21 12:25:00,136.94,137.07,136.91,137.07,2423.0,122.0551,122.171,122.0284,122.171,2423.0
2020-07-21 12:30:00,137.06,137.2,137.0,137.17,5647.0,122.1621,122.2869,122.1086,122.2601,5647.0
2020-07-21 12:35:00,137.2,137.26,137.01,137.26,6569.0,122.2869,122.3403,122.1175,122.3403,6569.0
2020-07-21 12:40:00,137.28,137.49,137.26,137.45,7857.0,122.3582,122.5453,122.3403,122.5097,7857.0
2020-07-21 12:45:00,137.47,137.51,137.25,137.25,3293.0,122.5275,122.5632,122.3314,122.3314,3293.0
2020-07-21 12:50:00,137.29,137.32,137.08,137.14,4808.0,122.3671,122.3938,122.1799,122.2334,4808.0
2020-07-21 12:55:00,137.13,137.27,137.06,137.25,3661.0,122.2245,122.3493,122.1621,122.3314,3661.0
2020-07-21 13:00:00,137.27,137.44,137.11,137.43,10702.0,122.3493,122.5008,122.2066,122.4919,10702.0
2020-07-21 13:05:00,137.43,137.58,137.38,137.4,11909.0,122.4919,122.6256,122.4473,122.4651,11909.0
2020-07-21 13:10:00,137.35,137.35,137.19,137.19,4530.0,122.4206,122.4206,122.2779,122.2779,4530.0
2020-07-21 13:15:00,137.15,137.51,137.05,137.49,9736.0,122.2423,122.5632,122.1532,122.5453,9736.0
2020-07-21 13:20:00,137.46,137.61,137.46,137.51,4915.0,122.5186,122.6523,122.5186,122.5632,4915.0
2020-07-21 13:25:00,137.51,137.72,137.49,137.67,6310.0,122.5632,122.7503,122.5453,122.7058,6310.0
2020-07-21 13:30:00,137.54,137.91,137.54,137.79,6303.0,122.5899,122.9197,122.5899,122.8127,6303.0
2020-07-21 13:35:00,137.77,137.77,137.6,137.68,4435.0,122.7949,122.7949,122.6434,122.7147,4435.0
2020-07-21 13:40:00,137.75,137.79,137.66,137.71,4456.0,122.7771,122.8127,122.6969,122.7414,4456.0
2020-07-21 13:45:00,137.68,137.89,137.68,137.89,3440.0,122.7147,122.9019,122.7147,122.9019,3440.0
2020-07-21 13:50:00,137.9,138.05,137.86,138.05,6656.0,122.9108,123.0445,122.8751,123.0445,6656.0
2020-07-21 13:55:00,138.08,138.08,137.96,138.01,4624.0,123.0712,123.0712,122.9643,123.0088,4624.0
2020-07-21 14:00:00,138.05,138.14,137.9,137.94,10562.0,123.0445,123.1247,122.9108,122.9464,10562.0
2020-07-21 14:05:00,137.94,138.24,137.93,138.24,13353.0,122.9464,123.2138,122.9375,123.2138,13353.0
2020-07-21 14:10:00,138.23,138.28,138.13,138.23,11610.0,123.2049,123.2495,123.1158,123.2049,11610.0
2020-07-21 14:15:00,138.22,138.38,138.22,138.3,4283.0,123.196,123.3386,123.196,123.2673,4283.0
2020-07-21 14:20:00,138.32,138.41,138.21,138.27,11404.0,123.2851,123.3653,123.1871,123.2406,11404.0
2020-07-21 14:25:00,138.3,138.51,138.24,138.41,26993.0,123.2673,123.4545,123.2138,123.3653,26993.0
2020-07-21 14:30:00,138.39,138.42,138.05,138.14,12439.0,123.3475,123.3743,123.0445,123.1247,12439.0
2020-07-21 14:35:00,138.15,138.18,137.87,137.88,31245.0,123.1336,123.1603,122.884,122.8929,31245.0
2020-07-21 14:40:00,137.88,138.1,137.74,138.0,12420.0,122.8929,123.089,122.7682,122.9999,12420.0
2020-07-21 14:45:00,138.05,138.18,137.92,138.16,7801.0,123.0445,123.1603,122.9286,123.1425,7801.0
2020-07-21 14:50:00,138.11,138.38,138.1,138.38,8433.0,123.0979,123.3386,123.089,123.3386,8433.0
2020-07-21 14:55:00,138.44,138.44,138.25,138.29,6407.0,123.3921,123.3921,123.2227,123.2584,6407.0
2020-07-21 15:00:00,138.23,138.27,138.13,138.18,7274.0,123.2049,123.2406,123.1158,123.1603,7274.0
2020-07-21 15:05:00,138.17,138.26,137.93,137.97,7717.0,123.1514,123.2316,122.9375,122.9732,7717.0
2020-07-21 15:10:00,137.95,137.99,137.42,137.56,17575.0,122.9553,122.991,122.4829,122.6077,17575.0
2020-07-21 15:15:00,137.49,137.53,137.38,137.45,7019.0,122.5453,122.581,122.4473,122.5097,7019.0
2020-07-21 15:20:00,137.47,137.62,137.3,137.52,10726.0,122.5275,122.6612,122.376,122.5721,10726.0
2020-07-21 15:25:00,137.54,137.87,137.54,137.59,28727.0,122.5899,122.884,122.5899,122.6345,28727.0
2020-07-21 15:30:00,137.61,137.7,137.41,137.42,29087.0,122.6523,122.7325,122.474,122.4829,29087.0
2020-07-21 15:35:00,137.44,137.53,137.26,137.48,25772.0,122.5008,122.581,122.3403,122.5364,25772.0
2020-07-21 15:40:00,137.46,137.65,137.41,137.65,13824.0,122.5186,122.6879,122.474,122.6879,13824.0
2020-07-21 15:45:00,137.68,137.85,137.58,137.7,18801.0,122.7147,122.8662,122.6256,122.7325,18801.0
2020-07-21 15:50:00,137.68,137.68,136.89,137.03,56723.0,122.7147,122.7147,122.0106,122.1353,56723.0
2020-07-21 15:55:00,137.07,137.57,137.07,137.49,109852.0,122.171,122.6166,122.171,122.5453,109852.0
2020-07-22 09:30:00,137.0,137.2,136.59,136.59,42385.0,122.1086,122.2869,121.7432,121.7432,42385.0
2020-07-22 09:35:00,136.75,137.36,136.47,137.05,13552.0,121.8858,122.4295,121.6362,122.1532,13552.0
2020-07-22 09:40:00,137.16,137.59,137.08,137.13,20851.0,122.2512,122.6345,122.1799,122.2245,20851.0
2020-07-22 09:45:00,137.12,137.62,137.12,137.39,13107.0,122.2156,122.6612,122.2156,122.4562,13107.0
2020-07-22 09:50:00,137.38,137.76,137.29,137.7,9277.0,122.4473,122.786,122.3671,122.7325,9277.0
2020-07-22 09:55:00,137.83,138.42,137.77,138.25,10157.0,122.8484,123.3743,122.7949,123.2227,10157.0
2020-07-22 10:00:00,138.3,138.34,137.89,138.07,34686.0,123.2673,123.3029,122.9019,123.0623,34686.0
2020-07-22 10:05:00,138.02,138.08,137.45,137.63,18191.0,123.0177,123.0712,122.5097,122.6701,18191.0
2020-07-22 10:10:00,137.69,137.9,137.56,137.77,19638.0,122.7236,122.9108,122.6077,122.7949,19638.0
2020-07-22 10:15:00,137.74,138.12,137.74,137.82,10233.0,122.7682,123.1069,122.7682,122.8395,10233.0
2020-07-22 10:20:00,137.8,137.93,137.19,137.21,27551.0,122.8216,122.9375,122.2779,122.2958,27551.0
2020-07-22 10:25:00,137.18,137.18,136.83,136.9,34222.0,122.269,122.269,121.9571,122.0195,34222.0
2020-07-22 10:30:00,137.0,137.12,136.81,136.82,11354.0,122.1086,122.2156,121.9393,121.9482,11354.0
2020-07-22 10:35:00,136.84,136.87,136.63,136.8,8218.0,121.966,121.9927,121.7788,121.9303,8218.0
2020-07-22 10:40:00,136.74,136.74,136.41,136.56,13915.0,121.8769,121.8769,121.5827,121.7164,13915.0
2020-07-22 10:45:00,136.61,136.67,136.03,136.19,13105.0,121.761,121.8145,121.244,121.3866,13105.0
2020-07-22 10:50:00,136.26,136.27,135.9,136.11,7914.0,121.449,121.4579,121.1282,121.3153,7914.0
2020-07-22 10:55:00,136.05,136.17,135.87,135.98,24588.0,121.2619,121.3688,121.1014,121.1995,24588.0
2020-07-22 11:00:00,135.99,136.31,135.96,136.31,5862.0,121.2084,121.4936,121.1816,121.4936,5862.0
2020-07-22 11:05:00,136.33,136.33,135.54,135.65,14160.0,121.5114,121.5114,120.8073,120.9053,14160.0
2020-07-22 11:10:00,135.53,135.67,135.22,135.24,11117.0,120.7984,120.9232,120.5221,120.5399,11117.0
2020-07-22 11:15:00,135.2,135.56,135.19,135.47,12048.0,120.5043,120.8251,120.4953,120.7449,12048.0
2020-07-22 11:20:00,135.43,135.66,135.37,135.53,10423.0,120.7093,120.9143,120.6558,120.7984,10423.0
2020-07-22 11:25:00,135.66,135.85,135.6,135.8,8860.0,120.9143,121.0836,120.8608,121.039,8860.0
2020-07-22 11:30:00,135.87,136.07,135.79,135.93,12277.0,121.1014,121.2797,121.0301,121.1549,12277.0
2020-07-22 11:35:00,135.95,136.16,135.81,136.1,5340.0,121.1727,121.3599,121.048,121.3064,5340.0
2020-07-22 11:40:00,136.08,136.35,136.05,136.35,16540.0,121.2886,121.5293,121.2619,121.5293,16540.0
2020-07-22 11:45:00,136.34,136.34,136.1,136.27,5548.0,121.5203,121.5203,121.3064,121.4579,5548.0
2020-07-22 11:50:00,136.21,136.36,136.16,136.3,4723.0,121.4045,121.5382,121.3599,121.4847,4723.0
2020-07-22 11:55:00,136.33,136.35,136.1,136.11,9603.0,121.5114,121.5293,121.3064,121.3153,9603.0
2020-07-22 12:00:00,136.15,136.31,135.91,135.91,7567.0,121.351,121.4936,121.1371,121.1371,7567.0
2020-07-22 12:05:00,135.93,135.98,135.84,135.84,15898.0,121.1549,121.1995,121.0747,121.0747,15898.0
2020-07-22 12:10:00,135.83,136.4,135.83,136.37,6389.0,121.0658,121.5738,121.0658,121.5471,6389.0
2020-07-22 12:15:00,136.39,136.49,136.2,136.27,6524.0,121.5649,121.654,121.3956,121.4579,6524.0
2020-07-22 12:20:00,136.28,136.28,136.13,136.19,4350.0,121.4669,121.4669,121.3332,121.3866,4350.0
2020-07-22 12:25:00,136.21,136.38,136.21,136.3,4200.0,121.4045,121.556,121.4045,121.4847,4200.0
2020-07-22 12:30:00,136.3,136.36,135.84,135.84,7195.0,121.4847,121.5382,121.0747,121.0747,7195.0
2020-07-22 12:35:00,135.88,135.89,135.65,135.73,9936.0,121.1103,121.1193,120.9053,120.9766,9936.0
2020-07-22 12:40:00,135.69,135.8,135.55,135.79,3200.0,120.941,121.039,120.8162,121.0301,3200.0
2020-07-22 12:45:00,135.75,135.75,135.62,135.69,3380.0,120.9945,120.9945,120.8786,120.941,3380.0
2020-07-22 12:50:00,135.71,135.77,135.5,135.54,2500.0,120.9588,121.0123,120.7716,120.8073,2500.0
2020-07-22 12:55:00,135.48,135.82,135.48,135.82,4485.0,120.7538,121.0569,120.7538,121.0569,4485.0
2020-07-22 13:00:00,135.77,135.82,135.69,135.82,6805.0,121.0123,121.0569,120.941,121.0569,6805.0
2020-07-22 13:05:00,135.77,135.85,135.74,135.77,3300.0,121.0123,121.0836,120.9856,121.0123,3300.0
2020-07-22 13:10:00,135.8,135.87,135.71,135.8,3475.0,121.039,121.1014,120.9588,121.039,3475.0
2020-07-22 13:15:00,135.81,136.05,135.8,136.02,4890.0,121.048,121.2619,121.039,121.2351,4890.0
2020-07-22 13:20:00,136.0,136.1,135.96,136.05,6348.0,121.2173,121.3064,121.1816,121.2619,6348.0
2020-07-22 13:25:00,136.01,136.01,135.81,135.85,11984.0,121.2262,121.2262,121.048,121.0836,11984.0
2020-07-22 13:30:00,135.9,135.92,135.65,135.67,3806.0,121.1282,121.146,120.9053,120.9232,3806.0
2020-07-22 13:35:00,135.64,135.73,135.63,135.73,2435.0,120.8964,120.9766,120.8875,120.9766,2435.0
2020-07-22 13:40:00,135.58,135.8,135.58,135.8,4547.0,120.843,121.039,120.843,121.039,4547.0
2020-07-22 13:45:00,135.74,135.8,135.63,135.69,4034.0,120.9856,121.039,120.8875,120.941,4034.0
2020-07-22 13:50:00,135.71,135.71,135.43,135.52,6923.0,120.9588,120.9588,120.7093,120.7895,6923.0
2020-07-22 13:55:00,135.5,135.59,135.39,135.4,6400.0,120.7716,120.8519,120.6736,120.6825,6400.0
2020-07-22 14:00:00,135.38,135.84,135.37,135.8,6000.0,120.6647,121.0747,120.6558,121.039,6000.0
2020-07-22 14:05:00,135.8,135.81,135.68,135.77,4200.0,121.039,121.048,120.9321,121.0123,4200.0
2020-07-22 14:10:00,135.76,135.83,135.68,135.75,8138.0,121.0034,121.0658,120.9321,120.9945,8138.0
2020-07-22 14:15:00,135.78,135.78,135.46,135.75,20045.0,121.0212,121.0212,120.736,120.9945,20045.0
2020-07-22 14:20:00,135.73,135.73,135.38,135.42,13816.0,120.9766,120.9766,120.6647,120.7003,13816.0
2020-07-22 14:25:00,135.46,135.68,135.44,135.66,3734.0,120.736,120.9321,120.7182,120.9143,3734.0
2020-07-22 14:30:00,135.69,135.7,135.48,135.53,10510.0,120.941,120.9499,120.7538,120.7984,10510.0
2020-07-22 14:35:00,135.49,135.69,135.48,135.59,23146.0,120.7627,120.941,120.7538,120.8519,23146.0
2020-07-22 14:40:00,135.61,135.61,135.49,135.55,8643.0,120.8697,120.8697,120.7627,120.8162,8643.0
2020-07-22 14:45:00,135.53,135.66,135.45,135.53,14368.0,120.7984,120.9143,120.7271,120.7984,14368.0
2020-07-22 14:50:00,135.55,135.67,135.52,135.62,9929.0,120.8162,120.9232,120.7895,120.8786,9929.0
2020-07-22 14:55:00,135.62,135.69,135.47,135.63,18018.0,120.8786,120.941,120.7449,120.8875,18018.0
2020-07-22 15:00:00,135.66,135.76,135.58,135.6,5800.0,120.9143,121.0034,120.843,120.8608,5800.0
2020-07-22 15:05:00,135.59,135.73,135.54,135.73,4833.0,120.8519,120.9766,120.8073,120.9766,4833.0
2020-07-22 15:10:00,135.75,136.18,135.72,136.11,8749.0,120.9945,121.3777,120.9677,121.3153,8749.0
2020-07-22 15:15:00,136.15,136.15,135.95,135.97,9722.0,121.351,121.351,121.1727,121.1906,9722.0
2020-07-22 15:20:00,135.97,136.03,135.73,135.87,8857.0,121.1906,121.244,120.9766,121.1014,8857.0
2020-07-22 15:25:00,135.89,135.94,135.72,135.73,7914.0,121.1193,121.1638,120.9677,120.9766,7914.0
2020-07-22 15:30:00,135.77,135.93,135.75,135.78,12920.0,121.0123,121.1549,120.9945,121.0212,12920.0
2020-07-22 15:35:00,135.82,135.94,135.73,135.93,18055.0,121.0569,121.1638,120.9766,121.1549,18055.0
2020-07-22 15:40:00,135.93,136.12,135.9,136.05,12686.0,121.1549,121.3243,121.1282,121.2619,12686.0
2020-07-22 15:45:00,136.03,136.12,135.95,136.01,26355.0,121.244,121.3243,121.1727,121.2262,26355.0
2020-07-22 15:50:00,136.03,136.17,135.74,135.95,66572.0,121.244,121.3688,120.9856,121.1727,66572.0
2020-07-22 15:55:00,135.97,136.36,135.96,136.31,62390.0,121.1906,121.5382,121.1816,121.4936,62390.0
2020-07-23 09:30:00,137.12,137.12,135.72,136.28,59976.0,122.2156,122.2156,120.9677,121.4669,59976.0
2020-07-23 09:35:00,136.26,136.96,136.21,136.66,31719.0,121.449,122.0729,121.4045,121.8056,31719.0
2020-07-23 09:40:00,136.66,136.79,136.52,136.66,9447.0,121.8056,121.9214,121.6808,121.8056,9447.0
2020-07-23 09:45:00,136.55,136.97,136.54,136.84,49998.0,121.7075,122.0819,121.6986,121.966,49998.0
2020-07-23 09:50:00,136.85,137.6,136.85,137.44,14895.0,121.9749,122.6434,121.9749,122.5008,14895.0
2020-07-23 09:55:00,137.42,137.99,137.3,137.71,14870.0,122.4829,122.991,122.376,122.7414,14870.0
2020-07-23 10:00:00,137.71,137.71,137.14,137.28,23010.0,122.7414,122.7414,122.2334,122.3582,23010.0
2020-07-23 10:05:00,137.31,137.48,137.17,137.43,13004.0,122.3849,122.5364,122.2601,122.4919,13004.0
2020-07-23 10:10:00,137.38,137.47,136.91,137.28,42928.0,122.4473,122.5275,122.0284,122.3582,42928.0
2020-07-23 10:15:00,137.28,137.47,136.81,136.81,59011.0,122.3582,122.5275,121.9393,121.9393,59011.0
2020-07-23 10:20:00,136.81,137.47,136.63,137.47,16178.0,121.9393,122.5275,121.7788,122.5275,16178.0
2020-07-23 10:25:00,137.49,137.52,137.24,137.47,8296.0,122.5453,122.5721,122.3225,122.5275,8296.0
2020-07-23 10:30:00,137.5,138.17,137.48,138.13,23071.0,122.5543,123.1514,122.5364,123.1158,23071.0
2020-07-23 10:35:00,138.18,138.44,138.15,138.15,17201.0,123.1603,123.3921,123.1336,123.1336,17201.0
2020-07-23 10:40:00,138.2,138.68,138.2,138.51,23988.0,123.1782,123.606,123.1782,123.4545,23988.0
2020-07-23 10:45:00,138.53,138.78,138.4,138.76,18514.0,123.4723,123.6951,123.3564,123.6773,18514.0
2020-07-23 10:50:00,138.72,138.83,138.36,138.54,27702.0,123.6416,123.7397,123.3208,123.4812,27702.0
2020-07-23 10:55:00,138.58,138.79,138.52,138.69,29638.0,123.5169,123.704,123.4634,123.6149,29638.0
2020-07-23 11:00:00,138.79,139.19,138.72,138.73,38866.0,123.704,124.0606,123.6416,123.6506,38866.0
2020-07-23 11:05:00,138.77,138.77,138.3,138.68,19497.0,123.6862,123.6862,123.2673,123.606,19497.0
2020-07-23 11:10:00,138.69,139.05,138.5,138.89,10415.0,123.6149,123.9358,123.4456,123.7932,10415.0
2020-07-23 11:15:00,138.84,139.13,138.78,139.09,11136.0,123.7486,124.0071,123.6951,123.9714,11136.0
2020-07-23 11:20:00,139.06,139.06,138.5,138.58,7341.0,123.9447,123.9447,123.4456,123.5169,7341.0
2020-07-23 11:25:00,138.57,138.96,138.55,138.84,12856.0,123.5079,123.8556,123.4901,123.7486,12856.0
2020-07-23 11:30:00,138.83,139.09,138.78,138.92,9664.0,123.7397,123.9714,123.6951,123.8199,9664.0
2020-07-23 11:35:00,138.94,138.94,138.49,138.86,14586.0,123.8377,123.8377,123.4366,123.7664,14586.0
2020-07-23 11:40:00,138.84,138.94,138.49,138.92,13626.0,123.7486,123.8377,123.4366,123.8199,13626.0
2020-07-23 11:45:00,138.97,139.09,138.88,138.91,22080.0,123.8645,123.9714,123.7843,123.811,22080.0
2020-07-23 11:50:00,138.92,138.99,138.78,138.83,24179.0,123.8199,123.8823,123.6951,123.7397,24179.0
2020-07-23 11:55:00,138.83,139.15,138.83,139.12,12121.0,123.7397,124.0249,123.7397,123.9982,12121.0
2020-07-23 12:00:00,139.1,139.14,138.69,138.8,19377.0,123.9803,124.016,123.6149,123.7129,19377.0
2020-07-23 12:05:00,138.73,138.77,138.36,138.37,19779.0,123.6506,123.6862,123.3208,123.3297,19779.0
2020-07-23 12:10:00,138.42,138.68,138.28,138.51,28496.0,123.3743,123.606,123.2495,123.4545,28496.0
2020-07-23 12:15:00,138.54,138.54,138.13,138.2,23175.0,123.4812,123.4812,123.1158,123.1782,23175.0
2020-07-23 12:20:00,138.17,138.33,137.95,138.0,24429.0,123.1514,123.294,122.9553,122.9999,24429.0
2020-07-23 12:25:00,138.0,138.15,137.88,137.96,37041.0,122.9999,123.1336,122.8929,122.9643,37041.0
2020-07-23 12:30:00,137.9,137.99,137.48,137.53,32621.0,122.9108,122.991,122.5364,122.581,32621.0
2020-07-23 12:35:00,137.51,137.59,137.24,137.29,11921.0,122.5632,122.6345,122.3225,122.3671,11921.0
2020-07-23 12:40:00,137.28,137.83,137.24,137.75,15055.0,122.3582,122.8484,122.3225,122.7771,15055.0
2020-07-23 12:45:00,137.72,138.02,137.69,137.75,15151.0,122.7503,123.0177,122.7236,122.7771,15151.0
2020-07-23 12:50:00,137.75,137.75,136.71,136.71,26744.0,122.7771,122.7771,121.8501,121.8501,26744.0
2020-07-23 12:55:00,136.79,137.01,136.58,136.82,30720.0,121.9214,122.1175,121.7343,121.9482,30720.0
2020-07-23 13:00:00,136.8,137.49,136.79,137.44,28407.0,121.9303,122.5453,121.9214,122.5008,28407.0
2020-07-23 13:05:00,137.39,137.55,137.29,137.45,16971.0,122.4562,122.5988,122.3671,122.5097,16971.0
2020-07-23 13:10:00,137.47,137.74,137.33,137.74,8063.0,122.5275,122.7682,122.4027,122.7682,8063.0
2020-07-23 13:15:00,137.76,137.76,137.14,137.24,13109.0,122.786,122.786,122.2334,122.3225,13109.0
2020-07-23 13:20:00,137.25,137.3,136.78,136.83,13766.0,122.3314,122.376,121.9125,121.9571,13766.0
2020-07-23 13:25:00,136.81,136.99,136.77,136.97,9746.0,121.9393,122.0997,121.9036,122.0819,9746.0
2020-07-23 13:30:00,136.88,136.95,136.23,136.33,11068.0,122.0016,122.064,121.4223,121.5114,11068.0
2020-07-23 13:35:00,136.36,136.48,136.09,136.25,10061.0,121.5382,121.6451,121.2975,121.4401,10061.0
2020-07-23 13:40:00,136.21,136.21,135.83,135.9,10997.0,121.4045,121.4045,121.0658,121.1282,10997.0
2020-07-23 13:45:00,135.91,136.02,135.3,135.31,14167.0,121.1371,121.2351,120.5934,120.6023,14167.0
2020-07-23 13:50:00,135.32,135.5,135.14,135.15,19233.0,120.6112,120.7716,120.4508,120.4597,19233.0
2020-07-23 13:55:00,135.18,135.65,134.78,135.58,21804.0,120.4864,120.9053,120.1299,120.843,21804.0
2020-07-23 14:00:00,135.59,135.59,135.03,135.13,11083.0,120.8519,120.8519,120.3527,120.4419,11083.0
2020-07-23 14:05:00,135.13,135.5,134.84,135.07,15876.0,120.4419,120.7716,120.1834,120.3884,15876.0
2020-07-23 14:10:00,135.07,135.15,134.72,135.14,16677.0,120.3884,120.4597,120.0764,120.4508,16677.0
2020-07-23 14:15:00,135.23,135.23,134.49,135.09,10489.0,120.531,120.531,119.8714,120.4062,10489.0
2020-07-23 14:20:00,135.1,135.37,134.91,135.33,12473.0,120.4151,120.6558,120.2458,120.6201,12473.0
2020-07-23 14:25:00,135.38,135.49,135.18,135.27,11336.0,120.6647,120.7627,120.4864,120.5666,11336.0
2020-07-23 14:30:00,135.26,135.7,135.09,135.53,13082.0,120.5577,120.9499,120.4062,120.7984,13082.0
2020-07-23 14:35:00,135.5,135.5,134.53,134.53,13933.0,120.7716,120.7716,119.9071,119.9071,13933.0
2020-07-23 14:40:00,134.56,134.99,134.56,134.88,13132.0,119.9338,120.3171,119.9338,120.219,13132.0
2020-07-23 14:45:00,134.92,135.34,134.7,135.25,10007.0,120.2547,120.629,120.0586,120.5488,10007.0
2020-07-23 14:50:00,135.38,135.67,135.32,135.49,12345.0,120.6647,120.9232,120.6112,120.7627,12345.0
2020-07-23 14:55:00,135.39,135.49,135.1,135.49,15551.0,120.6736,120.7627,120.4151,120.7627,15551.0
2020-07-23 15:00:00,135.57,135.73,135.35,135.67,20769.0,120.834,120.9766,120.638,120.9232,20769.0
2020-07-23 15:05:00,135.69,135.85,135.0,135.14,16795.0,120.941,121.0836,120.326,120.4508,16795.0
2020-07-23 15:10:00,135.07,135.41,134.88,135.41,24105.0,120.3884,120.6914,120.219,120.6914,24105.0
2020-07-23 15:15:00,135.28,135.9,135.18,135.78,39749.0,120.5756,121.1282,120.4864,121.0212,39749.0
2020-07-23 15:20:00,135.76,135.84,135.41,135.44,23124.0,121.0034,121.0747,120.6914,120.7182,23124.0
2020-07-23 15:25:00,135.42,135.6,135.21,135.54,13365.0,120.7003,120.8608,120.5132,120.8073,13365.0
2020-07-23 15:30:00,135.51,135.62,135.07,135.55,20557.0,120.7806,120.8786,120.3884,120.8162,20557.0
2020-07-23 15:35:00,135.49,135.76,135.26,135.59,32716.0,120.7627,121.0034,120.5577,120.8519,32716.0
2020-07-23 15:40:00,135.56,135.89,135.44,135.63,36072.0,120.8251,121.1193,120.7182,120.8875,36072.0
2020-07-23 15:45:00,135.63,135.83,135.46,135.6,35948.0,120.8875,121.0658,120.736,120.8608,35948.0
2020-07-23 15:50:00,135.6,135.64,135.09,135.36,97062.0,120.8608,120.8964,120.4062,120.6469,97062.0
2020-07-23 15:55:00,135.35,135.63,135.26,135.34,114528.0,120.638,120.8875,120.5577,120.629,114528.0
2020-07-24 09:30:00,131.69,132.44,130.13,131.71,210834.0,117.3758,118.0443,115.9853,117.3936,210834.0
2020-07-24 09:35:00,131.51,133.36,129.8,129.8,131029.0,117.2153,118.8643,115.6912,115.6912,131029.0
2020-07-24 09:40:00,129.69,132.0,128.55,131.78,90430.0,115.5932,117.6521,114.5771,117.456,90430.0
2020-07-24 09:45:00,131.66,132.07,130.73,130.73,52569.0,117.349,117.7145,116.5201,116.5201,52569.0
2020-07-24 09:50:00,130.7,131.54,130.2,131.37,53126.0,116.4934,117.2421,116.0477,117.0906,53126.0
2020-07-24 09:55:00,131.27,132.1,131.17,131.63,55105.0,117.0014,117.7412,116.9123,117.3223,55105.0
2020-07-24 10:00:00,131.51,132.29,131.51,132.14,26471.0,117.2153,117.9106,117.2153,117.7769,26471.0
2020-07-24 10:05:00,132.16,132.31,131.79,131.93,24405.0,117.7947,117.9284,117.4649,117.5897,24405.0
2020-07-24 10:10:00,131.82,131.86,131.53,131.68,24082.0,117.4916,117.5273,117.2332,117.3669,24082.0
2020-07-24 10:15:00,131.64,133.02,131.64,132.81,35357.0,117.3312,118.5612,117.3312,118.374,35357.0
2020-07-24 10:20:00,132.81,133.9,132.66,133.89,50420.0,118.374,119.3456,118.2403,119.3366,50420.0
2020-07-24 10:25:00,133.85,134.19,133.62,134.02,40382.0,119.301,119.604,119.096,119.4525,40382.0
2020-07-24 10:30:00,134.04,134.16,133.09,133.09,34461.0,119.4703,119.5773,118.6236,118.6236,34461.0
2020-07-24 10:35:00,133.19,134.06,133.09,133.67,27489.0,118.7127,119.4882,118.6236,119.1406,27489.0
2020-07-24 10:40:00,133.75,133.86,132.84,132.84,23416.0,119.2119,119.3099,118.4008,118.4008,23416.0
2020-07-24 10:45:00,132.79,132.91,132.21,132.53,29002.0,118.3562,118.4632,117.8393,118.1245,29002.0
2020-07-24 10:50:00,132.53,133.44,132.48,133.44,15974.0,118.1245,118.9356,118.0799,118.9356,15974.0
2020-07-24 10:55:00,133.37,133.76,133.36,133.75,17298.0,118.8732,119.2208,118.8643,119.2119,17298.0
2020-07-24 11:00:00,133.75,134.18,133.7,133.77,16715.0,119.2119,119.5951,119.1673,119.2297,16715.0
2020-07-24 11:05:00,133.83,134.25,133.72,134.02,14581.0,119.2832,119.6575,119.1851,119.4525,14581.0
2020-07-24 11:10:00,134.02,134.4,133.86,134.23,10057.0,119.4525,119.7912,119.3099,119.6397,10057.0
2020-07-24 11:15:00,134.24,134.69,134.2,134.57,26189.0,119.6486,120.0497,119.613,119.9427,26189.0
2020-07-24 11:20:00,134.61,134.98,134.59,134.88,28589.0,119.9784,120.3082,119.9606,120.219,28589.0
2020-07-24 11:25:00,134.94,135.13,134.71,134.76,23888.0,120.2725,120.4419,120.0675,120.1121,23888.0
2020-07-24 11:30:00,134.73,135.84,134.68,135.41,37814.0,120.0853,121.0747,120.0408,120.6914,37814.0
2020-07-24 11:35:00,135.45,136.0,135.25,135.51,40589.0,120.7271,121.2173,120.5488,120.7806,40589.0
2020-07-24 11:40:00,135.5,135.64,135.17,135.54,17890.0,120.7716,120.8964,120.4775,120.8073,17890.0
2020-07-24 11:45:00,135.49,135.68,134.87,134.99,26892.0,120.7627,120.9321,120.2101,120.3171,26892.0
2020-07-24 11:50:00,135.06,135.34,134.72,134.72,15968.0,120.3795,120.629,120.0764,120.0764,15968.0
2020-07-24 11:55:00,134.73,135.16,134.51,135.06,8776.0,120.0853,120.4686,119.8893,120.3795,8776.0
2020-07-24 12:00:00,135.06,135.38,134.84,135.22,18849.0,120.3795,120.6647,120.1834,120.5221,18849.0
2020-07-24 12:05:00,135.23,135.23,134.66,134.93,10291.0,120.531,120.531,120.023,120.2636,10291.0
2020-07-24 12:10:00,134.9,135.05,134.55,134.59,10767.0,120.2369,120.3706,119.9249,119.9606,10767.0
2020-07-24 12:15:00,134.5,134.75,134.4,134.52,17718.0,119.8803,120.1032,119.7912,119.8982,17718.0
2020-07-24 12:20:00,134.48,134.84,134.21,134.29,10200.0,119.8625,120.1834,119.6219,119.6932,10200.0
2020-07-24 12:25:00,134.34,134.62,134.3,134.39,11600.0,119.7377,119.9873,119.7021,119.7823,11600.0
2020-07-24 12:30:00,134.36,134.46,134.06,134.46,17200.0,119.7556,119.8447,119.4882,119.8447,17200.0
2020-07-24 12:35:00,134.48,134.5,133.98,134.13,15124.0,119.8625,119.8803,119.4169,119.5506,15124.0
2020-07-24 12:40:00,134.09,134.25,133.44,133.5,15601.0,119.5149,119.6575,118.9356,118.989,15601.0
2020-07-24 12:45:00,133.5,133.7,133.25,133.4,14336.0,118.989,119.1673,118.7662,118.8999,14336.0
2020-07-24 12:50:00,133.33,133.45,133.0,133.07,20720.0,118.8375,118.9445,118.5434,118.6058,20720.0
2020-07-24 12:55:00,133.11,133.27,132.74,133.0,12459.0,118.6414,118.784,118.3116,118.5434,12459.0
2020-07-24 13:00:00,132.97,133.29,132.95,132.98,7276.0,118.5166,118.8019,118.4988,118.5256,7276.0
2020-07-24 13:05:00,132.97,133.02,132.45,132.59,18253.0,118.5166,118.5612,118.0532,118.178,18253.0
2020-07-24 13:10:00,132.7,132.93,132.17,132.23,18435.0,118.276,118.481,117.8036,117.8571,18435.0
2020-07-24 13:15:00,132.2,132.58,132.18,132.57,19753.0,117.8303,118.169,117.8125,118.1601,19753.0
2020-07-24 13:20:00,132.62,132.75,132.44,132.69,18690.0,118.2047,118.3206,118.0443,118.2671,18690.0
2020-07-24 13:25:00,132.63,132.83,132.53,132.82,15021.0,118.2136,118.3919,118.1245,118.383,15021.0
2020-07-24 13:30:00,132.83,132.89,132.45,132.45,12811.0,118.3919,118.4453,118.0532,118.0532,12811.0
2020-07-24 13:35:00,132.49,132.96,132.49,132.83,10985.0,118.0888,118.5077,118.0888,118.3919,10985.0
2020-07-24 13:40:00,132.83,133.02,132.7,132.88,15454.0,118.3919,118.5612,118.276,118.4364,15454.0
2020-07-24 13:45:00,132.93,133.14,132.91,133.14,11157.0,118.481,118.6682,118.4632,118.6682,11157.0
2020-07-24 13:50:00,133.13,133.14,132.71,132.71,14750.0,118.6593,118.6682,118.2849,118.2849,14750.0
2020-07-24 13:55:00,132.75,132.97,132.62,132.97,7390.0,118.3206,118.5166,118.2047,118.5166,7390.0
2020-07-24 14:00:00,132.99,133.16,132.9,132.97,11364.0,118.5345,118.686,118.4543,118.5166,11364.0
2020-07-24 14:05:00,132.95,133.06,132.74,132.99,17923.0,118.4988,118.5969,118.3116,118.5345,17923.0
2020-07-24 14:10:00,133.0,133.24,132.86,133.04,41209.0,118.5434,118.7573,118.4186,118.579,41209.0
2020-07-24 14:15:00,133.03,133.16,132.86,132.91,11526.0,118.5701,118.686,118.4186,118.4632,11526.0
2020-07-24 14:20:00,132.94,132.97,132.62,132.63,9619.0,118.4899,118.5166,118.2047,118.2136,9619.0
2020-07-24 14:25:00,132.65,133.13,132.64,133.13,7032.0,118.2314,118.6593,118.2225,118.6593,7032.0
2020-07-24 14:30:00,133.12,133.12,132.74,132.96,10235.0,118.6503,118.6503,118.3116,118.5077,10235.0
2020-07-24 14:35:00,132.88,132.97,132.69,132.97,29237.0,118.4364,118.5166,118.2671,118.5166,29237.0
2020-07-24 14:40:00,132.94,133.09,132.82,132.86,10418.0,118.4899,118.6236,118.383,118.4186,10418.0
2020-07-24 14:45:00,132.74,132.84,132.67,132.69,8639.0,118.3116,118.4008,118.2493,118.2671,8639.0
2020-07-24 14:50:00,132.67,132.82,132.57,132.58,7322.0,118.2493,118.383,118.1601,118.169,7322.0
2020-07-24 14:55:00,132.57,132.62,132.28,132.56,14125.0,118.1601,118.2047,117.9016,118.1512,14125.0
2020-07-24 15:00:00,132.55,132.69,132.45,132.63,12655.0,118.1423,118.2671,118.0532,118.2136,12655.0
2020-07-24 15:05:00,132.61,132.71,132.5,132.67,18455.0,118.1958,118.2849,118.0977,118.2493,18455.0
2020-07-24 15:10:00,132.68,132.92,132.64,132.9,11350.0,118.2582,118.4721,118.2225,118.4543,11350.0
2020-07-24 15:15:00,132.92,132.93,132.2,132.22,17751.0,118.4721,118.481,117.8303,117.8482,17751.0
2020-07-24 15:20:00,132.23,132.23,131.94,132.07,14733.0,117.8571,117.8571,117.5986,117.7145,14733.0
2020-07-24 15:25:00,132.03,132.27,131.87,131.99,13278.0,117.6788,117.8927,117.5362,117.6432,13278.0
2020-07-24 15:30:00,132.01,132.09,131.68,131.8,20288.0,117.661,117.7323,117.3669,117.4738,20288.0
2020-07-24 15:35:00,131.84,132.33,131.71,132.14,40707.0,117.5095,117.9462,117.3936,117.7769,40707.0
2020-07-24 15:40:00,132.17,132.26,132.08,132.16,20969.0,117.8036,117.8838,117.7234,117.7947,20969.0
2020-07-24 15:45:00,132.17,132.26,131.94,132.15,31671.0,117.8036,117.8838,117.5986,117.7858,31671.0
2020-07-24 15:50:00,132.14,132.14,131.67,131.67,45223.0,117.7769,117.7769,117.358,117.358,45223.0
2020-07-24 15:55:00,131.67,131.86,131.43,131.6,120206.0,117.358,117.5273,117.144,117.2956,120206.0
2020-07-27 09:30:00,133.61,133.73,132.32,133.31,64352.0,119.0871,119.194,117.9373,118.8197,64352.0
2020-07-27 09:35:00,133.27,134.86,133.27,134.37,35517.0,118.784,120.2012,118.784,119.7645,35517.0
2020-07-27 09:40:00,134.54,135.75,134.54,135.24,47914.0,119.916,120.9945,119.916,120.5399,47914.0
2020-07-27 09:45:00,135.17,135.6,134.93,135.6,23474.0,120.4775,120.8608,120.2636,120.8608,23474.0
2020-07-27 09:50:00,135.61,135.87,135.49,135.69,28236.0,120.8697,121.1014,120.7627,120.941,28236.0
2020-07-27 09:55:00,135.61,136.07,135.23,135.99,46901.0,120.8697,121.2797,120.531,121.2084,46901.0
2020-07-27 10:00:00,136.05,136.79,136.05,136.58,33114.0,121.2619,121.9214,121.2619,121.7343,33114.0
2020-07-27 10:05:00,136.46,136.52,135.85,136.41,24500.0,121.6273,121.6808,121.0836,121.5827,24500.0
2020-07-27 10:10:00,136.39,137.13,136.3,137.01,119413.0,121.5649,122.2245,121.4847,122.1175,119413.0
2020-07-27 10:15:00,137.0,137.76,136.79,137.45,34161.0,122.1086,122.786,121.9214,122.5097,34161.0
2020-07-27 10:20:00,137.54,137.67,136.86,136.96,16076.0,122.5899,122.7058,121.9838,122.0729,16076.0
2020-07-27 10:25:00,137.01,137.24,136.82,137.24,18477.0,122.1175,122.3225,121.9482,122.3225,18477.0
2020-07-27 10:30:00,137.14,137.28,137.08,137.15,7522.0,122.2334,122.3582,122.1799,122.2423,7522.0
2020-07-27 10:35:00,137.1,137.34,136.91,137.17,18749.0,122.1977,122.4116,122.0284,122.2601,18749.0
2020-07-27 10:40:00,137.14,137.3,136.93,137.11,10585.0,122.2334,122.376,122.0462,122.2066,10585.0
2020-07-27 10:45:00,137.07,137.5,137.02,137.32,15503.0,122.171,122.5543,122.1264,122.3938,15503.0
2020-07-27 10:50:00,137.25,137.33,137.04,137.16,13897.0,122.3314,122.4027,122.1443,122.2512,13897.0
2020-07-27 10:55:00,137.07,137.16,136.77,137.03,18903.0,122.171,122.2512,121.9036,122.1353,18903.0
2020-07-27 11:00:00,137.01,137.04,136.5,136.73,13508.0,122.1175,122.1443,121.6629,121.8679,13508.0
2020-07-27 11:05:00,136.7,136.74,136.45,136.54,11143.0,121.8412,121.8769,121.6184,121.6986,11143.0
2020-07-27 11:10:00,136.61,136.64,136.04,136.1,13033.0,121.761,121.7877,121.253,121.3064,13033.0
2020-07-27 11:15:00,136.16,136.42,136.1,136.35,12475.0,121.3599,121.5916,121.3064,121.5293,12475.0
2020-07-27 11:20:00,136.46,136.62,136.14,136.17,20592.0,121.6273,121.7699,121.3421,121.3688,20592.0
2020-07-27 11:25:00,136.19,136.44,136.02,136.14,12657.0,121.3866,121.6095,121.2351,121.3421,12657.0
2020-07-27 11:30:00,136.0,136.13,135.91,135.97,9131.0,121.2173,121.3332,121.1371,121.1906,9131.0
2020-07-27 11:35:00,135.81,135.85,135.27,135.62,20841.0,121.048,121.0836,120.5666,120.8786,20841.0
2020-07-27 11:40:00,135.56,135.75,135.52,135.68,11698.0,120.8251,120.9945,120.7895,120.9321,11698.0
2020-07-27 11:45:00,135.66,135.91,135.63,135.8,7787.0,120.9143,121.1371,120.8875,121.039,7787.0
2020-07-27 11:50:00,135.77,135.9,135.69,135.87,7152.0,121.0123,121.1282,120.941,121.1014,7152.0
2020-07-27 11:55:00,135.8,135.85,135.67,135.78,8244.0,121.039,121.0836,120.9232,121.0212,8244.0
2020-07-27 12:00:00,135.79,135.92,135.65,135.76,9426.0,121.0301,121.146,120.9053,121.0034,9426.0
2020-07-27 12:05:00,135.75,135.93,135.6,135.74,17569.0,120.9945,121.1549,120.8608,120.9856,17569.0
2020-07-27 12:10:00,135.74,136.08,135.69,136.08,10467.0,120.9856,121.2886,120.941,121.2886,10467.0
2020-07-27 12:15:00,136.09,136.12,135.89,135.96,19458.0,121.2975,121.3243,121.1193,121.1816,19458.0
2020-07-27 12:20:00,135.97,136.11,135.93,135.93,7580.0,121.1906,121.3153,121.1549,121.1549,7580.0
2020-07-27 12:25:00,135.91,135.99,135.85,135.87,7581.0,121.1371,121.2084,121.0836,121.1014,7581.0
2020-07-27 12:30:00,135.93,135.97,135.76,135.95,10442.0,121.1549,121.1906,121.0034,121.1727,10442.0
2020-07-27 12:35:00,135.88,136.13,135.87,136.09,6943.0,121.1103,121.3332,121.1014,121.2975,6943.0
2020-07-27 12:40:00,136.13,136.34,136.07,136.23,7949.0,121.3332,121.5203,121.2797,121.4223,7949.0
2020-07-27 12:45:00,136.25,136.25,135.98,135.99,6858.0,121.4401,121.4401,121.1995,121.2084,6858.0
2020-07-27 12:50:00,135.98,136.04,135.84,135.97,4056.0,121.1995,121.253,121.0747,121.1906,4056.0
2020-07-27 12:55:00,136.1,136.28,136.08,136.22,11373.0,121.3064,121.4669,121.2886,121.4134,11373.0
2020-07-27 13:00:00,136.23,136.25,136.14,136.24,2611.0,121.4223,121.4401,121.3421,121.4312,2611.0
2020-07-27 13:05:00,136.25,136.3,136.13,136.15,11393.0,121.4401,121.4847,121.3332,121.351,11393.0
2020-07-27 13:10:00,136.16,136.17,136.02,136.14,4653.0,121.3599,121.3688,121.2351,121.3421,4653.0
2020-07-27 13:15:00,136.13,136.13,135.97,136.05,5746.0,121.3332,121.3332,121.1906,121.2619,5746.0
2020-07-27 13:20:00,136.05,136.55,136.04,136.51,10239.0,121.2619,121.7075,121.253,121.6719,10239.0
2020-07-27 13:25:00,136.52,136.66,136.46,136.5,11453.0,121.6808,121.8056,121.6273,121.6629,11453.0
2020-07-27 13:30:00,136.47,136.49,136.33,136.43,4514.0,121.6362,121.654,121.5114,121.6006,4514.0
2020-07-27 13:35:00,136.46,136.63,136.28,136.63,5662.0,121.6273,121.7788,121.4669,121.7788,5662.0
2020-07-27 13:40:00,136.63,136.7,136.36,136.37,21093.0,121.7788,121.8412,121.5382,121.5471,21093.0
2020-07-27 13:45:00,136.41,136.41,136.17,136.17,3921.0,121.5827,121.5827,121.3688,121.3688,3921.0
2020-07-27 13:50:00,136.19,136.23,136.13,136.19,4147.0,121.3866,121.4223,121.3332,121.3866,4147.0
2020-07-27 13:55:00,136.17,136.23,136.04,136.18,10951.0,121.3688,121.4223,121.253,121.3777,10951.0
2020-07-27 14:00:00,136.23,136.24,136.05,136.1,5247.0,121.4223,121.4312,121.2619,121.3064,5247.0
2020-07-27 14:05:00,136.09,136.31,136.08,136.25,6981.0,121.2975,121.4936,121.2886,121.4401,6981.0
2020-07-27 14:10:00,136.27,136.37,136.13,136.19,7554.0,121.4579,121.5471,121.3332,121.3866,7554.0
2020-07-27 14:15:00,136.2,136.39,136.12,136.2,14188.0,121.3956,121.5649,121.3243,121.3956,14188.0
2020-07-27 14:20:00,136.25,136.68,136.25,136.61,14097.0,121.4401,121.8234,121.4401,121.761,14097.0
2020-07-27 14:25:00,136.61,136.65,136.3,136.32,11774.0,121.761,121.7966,121.4847,121.5025,11774.0
2020-07-27 14:30:00,136.34,136.36,136.16,136.18,6742.0,121.5203,121.5382,121.3599,121.3777,6742.0
2020-07-27 14:35:00,136.23,136.31,136.19,136.28,4431.0,121.4223,121.4936,121.3866,121.4669,4431.0
2020-07-27 14:40:00,136.29,136.33,136.18,136.27,6545.0,121.4758,121.5114,121.3777,121.4579,6545.0
2020-07-27 14:45:00,136.27,136.27,136.08,136.17,7231.0,121.4579,121.4579,121.2886,121.3688,7231.0
2020-07-27 14:50:00,136.2,136.3,135.96,136.05,8078.0,121.3956,121.4847,121.1816,121.2619,8078.0
2020-07-27 14:55:00,136.08,136.11,135.9,135.97,6945.0,121.2886,121.3153,121.1282,121.1906,6945.0
2020-07-27 15:00:00,135.93,136.35,135.87,136.27,10684.0,121.1549,121.5293,121.1014,121.4579,10684.0
2020-07-27 15:05:00,136.23,136.32,136.14,136.2,12924.0,121.4223,121.5025,121.3421,121.3956,12924.0
2020-07-27 15:10:00,136.16,136.38,136.13,136.24,8394.0,121.3599,121.556,121.3332,121.4312,8394.0
2020-07-27 15:15:00,136.26,136.4,136.21,136.38,8923.0,121.449,121.5738,121.4045,121.556,8923.0
2020-07-27 15:20:00,136.42,136.51,136.36,136.39,10941.0,121.5916,121.6719,121.5382,121.5649,10941.0
2020-07-27 15:25:00,136.38,136.51,136.38,136.39,10761.0,121.556,121.6719,121.556,121.5649,10761.0
2020-07-27 15:30:00,136.39,136.53,136.2,136.22,16598.0,121.5649,121.6897,121.3956,121.4134,16598.0
2020-07-27 15:35:00,136.22,136.33,136.11,136.19,19712.0,121.4134,121.5114,121.3153,121.3866,19712.0
2020-07-27 15:40:00,136.21,136.28,136.13,136.23,17139.0,121.4045,121.4669,121.3332,121.4223,17139.0
2020-07-27 15:45:00,136.23,136.56,136.21,136.52,29360.0,121.4223,121.7164,121.4045,121.6808,29360.0
2020-07-27 15:50:00,136.5,136.56,136.3,136.55,32230.0,121.6629,121.7164,121.4847,121.7075,32230.0
2020-07-27 15:55:00,136.56,136.9,136.45,136.8,100402.0,121.7164,122.0195,121.6184,121.9303,100402.0
2020-07-28 09:30:00,137.37,137.95,135.58,136.19,95812.0,122.4384,122.9553,120.843,121.3866,95812.0
2020-07-28 09:35:00,136.15,136.81,135.83,136.2,23003.0,121.351,121.9393,121.0658,121.3956,23003.0
2020-07-28 09:40:00,136.16,136.64,135.87,136.31,15545.0,121.3599,121.7877,121.1014,121.4936,15545.0
2020-07-28 09:45:00,136.47,136.76,135.66,135.95,29508.0,121.6362,121.8947,120.9143,121.1727,29508.0
2020-07-28 09:50:00,135.88,135.91,135.21,135.28,21589.0,121.1103,121.1371,120.5132,120.5756,21589.0
2020-07-28 09:55:00,135.26,135.75,134.79,135.73,25184.0,120.5577,120.9945,120.1388,120.9766,25184.0
2020-07-28 10:00:00,135.74,136.34,135.58,136.07,34610.0,120.9856,121.5203,120.843,121.2797,34610.0
2020-07-28 10:05:00,136.04,136.05,135.55,135.55,9597.0,121.253,121.2619,120.8162,120.8162,9597.0
2020-07-28 10:10:00,135.58,135.92,135.25,135.56,10086.0,120.843,121.146,120.5488,120.8251,10086.0
2020-07-28 10:15:00,135.56,136.43,135.5,136.35,10067.0,120.8251,121.6006,120.7716,121.5293,10067.0
2020-07-28 10:20:00,136.34,136.5,136.08,136.24,19195.0,121.5203,121.6629,121.2886,121.4312,19195.0
2020-07-28 10:25:00,136.3,136.48,136.11,136.45,12428.0,121.4847,121.6451,121.3153,121.6184,12428.0
2020-07-28 10:30:00,136.49,136.6,136.19,136.24,15023.0,121.654,121.7521,121.3866,121.4312,15023.0
2020-07-28 10:35:00,136.3,136.48,136.19,136.37,11880.0,121.4847,121.6451,121.3866,121.5471,11880.0
2020-07-28 10:40:00,136.61,136.79,136.5,136.5,9895.0,121.761,121.9214,121.6629,121.6629,9895.0
2020-07-28 10:45:00,136.49,136.58,136.32,136.51,9545.0,121.654,121.7343,121.5025,121.6719,9545.0
2020-07-28 10:50:00,136.51,136.52,136.13,136.35,10950.0,121.6719,121.6808,121.3332,121.5293,10950.0
2020-07-28 10:55:00,136.31,136.73,136.31,136.62,12855.0,121.4936,121.8679,121.4936,121.7699,12855.0
2020-07-28 11:00:00,136.63,136.69,136.14,136.14,16879.0,121.7788,121.8323,121.3421,121.3421,16879.0
2020-07-28 11:05:00,136.1,136.31,135.76,136.25,23552.0,121.3064,121.4936,121.0034,121.4401,23552.0
2020-07-28 11:10:00,136.21,136.64,136.18,136.5,8754.0,121.4045,121.7877,121.3777,121.6629,8754.0
2020-07-28 11:15:00,136.51,136.75,136.47,136.52,14154.0,121.6719,121.8858,121.6362,121.6808,14154.0
2020-07-28 11:20:00,136.54,136.7,136.5,136.6,14172.0,121.6986,121.8412,121.6629,121.7521,14172.0
2020-07-28 11:25:00,136.52,136.52,136.28,136.38,9599.0,121.6808,121.6808,121.4669,121.556,9599.0
2020-07-28 11:30:00,136.44,136.59,136.31,136.41,11671.0,121.6095,121.7432,121.4936,121.5827,11671.0
2020-07-28 11:35:00,136.42,136.47,136.27,136.41,7629.0,121.5916,121.6362,121.4579,121.5827,7629.0
2020-07-28 11:40:00,136.44,136.67,136.34,136.4,9736.0,121.6095,121.8145,121.5203,121.5738,9736.0
2020-07-28 11:45:00,136.46,136.5,136.2,136.36,6407.0,121.6273,121.6629,121.3956,121.5382,6407.0
2020-07-28 11:50:00,136.28,136.4,136.17,136.25,6779.0,121.4669,121.5738,121.3688,121.4401,6779.0
2020-07-28 11:55:00,136.28,136.33,135.9,135.93,12748.0,121.4669,121.5114,121.1282,121.1549,12748.0
2020-07-28 12:00:00,135.98,136.12,135.89,136.01,6847.0,121.1995,121.3243,121.1193,121.2262,6847.0
2020-07-28 12:05:00,135.91,136.13,135.77,136.1,9334.0,121.1371,121.3332,121.0123,121.3064,9334.0
2020-07-28 12:10:00,136.12,136.27,136.03,136.18,14468.0,121.3243,121.4579,121.244,121.3777,14468.0
2020-07-28 12:15:00,136.19,136.34,136.14,136.14,27638.0,121.3866,121.5203,121.3421,121.3421,27638.0
2020-07-28 12:20:00,136.14,136.16,135.74,135.92,15298.0,121.3421,121.3599,120.9856,121.146,15298.0
2020-07-28 12:25:00,136.03,136.13,135.89,135.98,5143.0,121.244,121.3332,121.1193,121.1995,5143.0
2020-07-28 12:30:00,135.98,136.02,135.75,135.93,5584.0,121.1995,121.2351,120.9945,121.1549,5584.0
2020-07-28 12:35:00,135.88,136.0,135.8,135.9,4127.0,121.1103,121.2173,121.039,121.1282,4127.0
2020-07-28 12:40:00,135.86,135.95,135.8,135.88,6472.0,121.0925,121.1727,121.039,121.1103,6472.0
2020-07-28 12:45:00,135.91,136.0,135.73,135.73,3250.0,121.1371,121.2173,120.9766,120.9766,3250.0
2020-07-28 12:50:00,135.78,135.9,135.76,135.87,4889.0,121.0212,121.1282,121.0034,121.1014,4889.0
2020-07-28 12:55:00,135.87,135.99,135.83,135.94,5312.0,121.1014,121.2084,121.0658,121.1638,5312.0
2020-07-28 13:00:00,135.94,136.04,135.79,136.0,9656.0,121.1638,121.253,121.0301,121.2173,9656.0
2020-07-28 13:05:00,136.01,136.06,135.8,136.04,17616.0,121.2262,121.2708,121.039,121.253,17616.0
2020-07-28 13:10:00,136.05,136.25,135.95,136.03,6799.0,121.2619,121.4401,121.1727,121.244,6799.0
2020-07-28 13:15:00,136.08,136.27,136.08,136.19,6490.0,121.2886,121.4579,121.2886,121.3866,6490.0
2020-07-28 13:20:00,136.31,136.46,136.18,136.29,13162.0,121.4936,121.6273,121.3777,121.4758,13162.0
2020-07-28 13:25:00,136.31,136.36,136.22,136.23,4466.0,121.4936,121.5382,121.4134,121.4223,4466.0
2020-07-28 13:30:00,136.25,136.69,136.25,136.67,8889.0,121.4401,121.8323,121.4401,121.8145,8889.0
2020-07-28 13:35:00,136.69,136.74,136.54,136.69,11367.0,121.8323,121.8769,121.6986,121.8323,11367.0
2020-07-28 13:40:00,136.69,136.72,136.49,136.49,4085.0,121.8323,121.859,121.654,121.654,4085.0
2020-07-28 13:45:00,136.52,136.62,136.52,136.6,3408.0,121.6808,121.7699,121.6808,121.7521,3408.0
2020-07-28 13:50:00,136.59,136.7,136.46,136.5,4998.0,121.7432,121.8412,121.6273,121.6629,4998.0
2020-07-28 13:55:00,136.5,136.5,136.26,136.39,5134.0,121.6629,121.6629,121.449,121.5649,5134.0
2020-07-28 14:00:00,136.41,136.42,136.19,136.26,6584.0,121.5827,121.5916,121.3866,121.449,6584.0
2020-07-28 14:05:00,136.22,136.3,136.1,136.23,2900.0,121.4134,121.4847,121.3064,121.4223,2900.0
2020-07-28 14:10:00,136.23,136.32,136.18,136.18,3240.0,121.4223,121.5025,121.3777,121.3777,3240.0
2020-07-28 14:15:00,136.2,136.26,136.11,136.2,7403.0,121.3956,121.449,121.3153,121.3956,7403.0
2020-07-28 14:20:00,136.15,136.28,136.11,136.25,3400.0,121.351,121.4669,121.3153,121.4401,3400.0
2020-07-28 14:25:00,136.24,136.24,135.94,135.95,4266.0,121.4312,121.4312,121.1638,121.1727,4266.0
2020-07-28 14:30:00,135.94,136.04,135.85,136.02,4246.0,121.1638,121.253,121.0836,121.2351,4246.0
2020-07-28 14:35:00,136.04,136.1,135.86,136.07,4392.0,121.253,121.3064,121.0925,121.2797,4392.0
2020-07-28 14:40:00,136.05,136.13,135.79,135.81,5421.0,121.2619,121.3332,121.0301,121.048,5421.0
2020-07-28 14:45:00,135.83,135.93,135.66,135.69,10161.0,121.0658,121.1549,120.9143,120.941,10161.0
2020-07-28 14:50:00,135.7,135.81,135.6,135.8,4647.0,120.9499,121.048,120.8608,121.039,4647.0
2020-07-28 14:55:00,135.81,135.94,135.66,135.69,6819.0,121.048,121.1638,120.9143,120.941,6819.0
2020-07-28 15:00:00,135.71,135.72,135.46,135.55,6838.0,120.9588,120.9677,120.736,120.8162,6838.0
2020-07-28 15:05:00,135.51,135.53,135.23,135.31,8583.0,120.7806,120.7984,120.531,120.6023,8583.0
2020-07-28 15:10:00,135.36,135.42,135.24,135.31,6413.0,120.6469,120.7003,120.5399,120.6023,6413.0
2020-07-28 15:15:00,135.25,135.32,135.11,135.32,11693.0,120.5488,120.6112,120.424,120.6112,11693.0
2020-07-28 15:20:00,135.31,135.36,135.19,135.27,9307.0,120.6023,120.6469,120.4953,120.5666,9307.0
2020-07-28 15:25:00,135.27,135.33,135.11,135.12,9694.0,120.5666,120.6201,120.424,120.433,9694.0
2020-07-28 15:30:00,135.11,135.46,135.07,135.14,16146.0,120.424,120.736,120.3884,120.4508,16146.0
2020-07-28 15:35:00,135.16,135.35,135.07,135.14,14683.0,120.4686,120.638,120.3884,120.4508,14683.0
2020-07-28 15:40:00,135.11,135.14,134.92,135.0,21288.0,120.424,120.4508,120.2547,120.326,21288.0
2020-07-28 15:45:00,135.05,135.15,134.96,135.06,27833.0,120.3706,120.4597,120.2903,120.3795,27833.0
2020-07-28 15:50:00,135.04,135.04,134.46,134.78,54322.0,120.3616,120.3616,119.8447,120.1299,54322.0
2020-07-28 15:55:00,134.74,134.87,134.59,134.68,91394.0,120.0943,120.2101,119.9606,120.0408,91394.0
2020-07-29 09:30:00,135.88,136.24,135.01,135.96,39641.0,121.1103,121.4312,120.3349,121.1816,39641.0
2020-07-29 09:35:00,135.71,136.18,135.66,135.81,11283.0,120.9588,121.3777,120.9143,121.048,11283.0
2020-07-29 09:40:00,135.7,136.25,135.7,136.0,11056.0,120.9499,121.4401,120.9499,121.2173,11056.0
2020-07-29 09:45:00,135.94,135.95,135.45,135.45,4270.0,121.1638,121.1727,120.7271,120.7271,4270.0
2020-07-29 09:50:00,135.44,135.69,135.25,135.51,4361.0,120.7182,120.941,120.5488,120.7806,4361.0
2020-07-29 09:55:00,135.61,135.75,135.37,135.5,6029.0,120.8697,120.9945,120.6558,120.7716,6029.0
2020-07-29 10:00:00,135.46,135.7,135.24,135.7,4422.0,120.736,120.9499,120.5399,120.9499,4422.0
2020-07-29 10:05:00,135.69,135.89,135.65,135.7,7022.0,120.941,121.1193,120.9053,120.9499,7022.0
2020-07-29 10:10:00,135.67,135.71,135.38,135.46,12552.0,120.9232,120.9588,120.6647,120.736,12552.0
2020-07-29 10:15:00,135.47,135.63,135.32,135.55,6894.0,120.7449,120.8875,120.6112,120.8162,6894.0
2020-07-29 10:20:00,135.55,135.55,135.09,135.09,7694.0,120.8162,120.8162,120.4062,120.4062,7694.0
2020-07-29 10:25:00,135.12,135.15,134.98,135.02,9903.0,120.433,120.4597,120.3082,120.3438,9903.0
2020-07-29 10:30:00,134.98,135.01,134.59,134.82,11651.0,120.3082,120.3349,119.9606,120.1656,11651.0
2020-07-29 10:35:00,134.95,135.2,134.92,135.06,6425.0,120.2814,120.5043,120.2547,120.3795,6425.0
2020-07-29 10:40:00,135.07,135.28,135.02,135.18,6850.0,120.3884,120.5756,120.3438,120.4864,6850.0
2020-07-29 10:45:00,135.18,135.23,135.04,135.09,3184.0,120.4864,120.531,120.3616,120.4062,3184.0
2020-07-29 10:50:00,135.12,135.34,135.0,135.21,8543.0,120.433,120.629,120.326,120.5132,8543.0
2020-07-29 10:55:00,135.21,135.35,135.1,135.13,6440.0,120.5132,120.638,120.4151,120.4419,6440.0
2020-07-29 11:00:00,135.11,135.23,135.0,135.12,6284.0,120.424,120.531,120.326,120.433,6284.0
2020-07-29 11:05:00,135.11,135.53,135.02,135.45,11306.0,120.424,120.7984,120.3438,120.7271,11306.0
2020-07-29 11:10:00,135.4,135.64,135.4,135.62,4800.0,120.6825,120.8964,120.6825,120.8786,4800.0
2020-07-29 11:15:00,135.68,135.72,135.47,135.63,9385.0,120.9321,120.9677,120.7449,120.8875,9385.0
2020-07-29 11:20:00,135.61,136.0,135.6,136.0,6744.0,120.8697,121.2173,120.8608,121.2173,6744.0
2020-07-29 11:25:00,136.0,136.0,135.84,135.84,4805.0,121.2173,121.2173,121.0747,121.0747,4805.0
2020-07-29 11:30:00,135.84,135.86,135.47,135.53,4129.0,121.0747,121.0925,120.7449,120.7984,4129.0
2020-07-29 11:35:00,135.49,135.73,135.48,135.56,3406.0,120.7627,120.9766,120.7538,120.8251,3406.0
2020-07-29 11:40:00,135.57,135.57,135.38,135.47,2867.0,120.834,120.834,120.6647,120.7449,2867.0
2020-07-29 11:45:00,135.41,135.44,135.32,135.32,5315.0,120.6914,120.7182,120.6112,120.6112,5315.0
2020-07-29 11:50:00,135.34,135.54,135.34,135.45,3787.0,120.629,120.8073,120.629,120.7271,3787.0
2020-07-29 11:55:00,135.49,135.52,135.36,135.45,5864.0,120.7627,120.7895,120.6469,120.7271,5864.0
2020-07-29 12:00:00,135.43,135.43,135.21,135.22,6846.0,120.7093,120.7093,120.5132,120.5221,6846.0
2020-07-29 12:05:00,135.25,135.25,134.83,134.83,4406.0,120.5488,120.5488,120.1745,120.1745,4406.0
2020-07-29 12:10:00,134.82,135.12,134.82,134.93,5503.0,120.1656,120.433,120.1656,120.2636,5503.0
2020-07-29 12:15:00,134.93,134.96,134.82,134.96,4064.0,120.2636,120.2903,120.1656,120.2903,4064.0
2020-07-29 12:20:00,134.95,135.13,134.95,135.13,12213.0,120.2814,120.4419,120.2814,120.4419,12213.0
2020-07-29 12:25:00,135.12,135.16,135.06,135.07,3412.0,120.433,120.4686,120.3795,120.3884,3412.0
2020-07-29 12:30:00,135.14,135.26,135.14,135.26,2659.0,120.4508,120.5577,120.4508,120.5577,2659.0
2020-07-29 12:35:00,135.18,135.46,135.18,135.37,3700.0,120.4864,120.736,120.4864,120.6558,3700.0
2020-07-29 12:40:00,135.33,135.37,135.2,135.26,2000.0,120.6201,120.6558,120.5043,120.5577,2000.0
2020-07-29 12:45:00,135.4,135.42,135.32,135.41,2975.0,120.6825,120.7003,120.6112,120.6914,2975.0
2020-07-29 12:50:00,135.33,135.37,135.29,135.31,2469.0,120.6201,120.6558,120.5845,120.6023,2469.0
2020-07-29 12:55:00,135.33,135.33,135.18,135.19,2592.0,120.6201,120.6201,120.4864,120.4953,2592.0
2020-07-29 13:00:00,135.28,135.35,135.06,135.08,8471.0,120.5756,120.638,120.3795,120.3973,8471.0
2020-07-29 13:05:00,135.08,135.21,135.07,135.17,3755.0,120.3973,120.5132,120.3884,120.4775,3755.0
2020-07-29 13:10:00,135.19,135.43,135.17,135.43,4178.0,120.4953,120.7093,120.4775,120.7093,4178.0
2020-07-29 13:15:00,135.4,135.56,135.35,135.44,15243.0,120.6825,120.8251,120.638,120.7182,15243.0
2020-07-29 13:20:00,135.44,135.71,135.44,135.69,5370.0,120.7182,120.9588,120.7182,120.941,5370.0
2020-07-29 13:25:00,135.69,135.71,135.56,135.62,14427.0,120.941,120.9588,120.8251,120.8786,14427.0
2020-07-29 13:30:00,135.63,135.71,135.61,135.66,6050.0,120.8875,120.9588,120.8697,120.9143,6050.0
2020-07-29 13:35:00,135.67,135.79,135.58,135.76,7233.0,120.9232,121.0301,120.843,121.0034,7233.0
2020-07-29 13:40:00,135.72,135.75,135.54,135.61,22118.0,120.9677,120.9945,120.8073,120.8697,22118.0
2020-07-29 13:45:00,135.63,135.83,135.61,135.83,8300.0,120.8875,121.0658,120.8697,121.0658,8300.0
2020-07-29 13:50:00,135.84,135.87,135.72,135.81,4726.0,121.0747,121.1014,120.9677,121.048,4726.0
2020-07-29 13:55:00,135.76,135.85,135.7,135.81,7172.0,121.0034,121.0836,120.9499,121.048,7172.0
2020-07-29 14:00:00,135.76,135.98,135.5,135.56,8092.0,121.0034,121.1995,120.7716,120.8251,8092.0
2020-07-29 14:05:00,135.62,135.76,135.54,135.76,3100.0,120.8786,121.0034,120.8073,121.0034,3100.0
2020-07-29 14:10:00,135.83,135.93,135.79,135.91,2680.0,121.0658,121.1549,121.0301,121.1371,2680.0
2020-07-29 14:15:00,135.91,136.08,135.9,136.06,7968.0,121.1371,121.2886,121.1282,121.2708,7968.0
2020-07-29 14:20:00,136.06,136.24,136.02,136.2,8220.0,121.2708,121.4312,121.2351,121.3956,8220.0
2020-07-29 14:25:00,136.22,136.33,136.18,136.33,4674.0,121.4134,121.5114,121.3777,121.5114,4674.0
2020-07-29 14:30:00,136.4,136.73,136.36,136.62,12994.0,121.5738,121.8679,121.5382,121.7699,12994.0
2020-07-29 14:35:00,136.64,136.86,136.64,136.84,10705.0,121.7877,121.9838,121.7877,121.966,10705.0
2020-07-29 14:40:00,137.08,137.22,136.89,137.12,31864.0,122.1799,122.3047,122.0106,122.2156,31864.0
2020-07-29 14:45:00,137.09,137.11,136.93,136.97,6097.0,122.1888,122.2066,122.0462,122.0819,6097.0
2020-07-29 14:50:00,136.95,136.96,136.72,136.76,11228.0,122.064,122.0729,121.859,121.8947,11228.0
2020-07-29 14:55:00,136.8,136.8,136.42,136.43,20921.0,121.9303,121.9303,121.5916,121.6006,20921.0
2020-07-29 15:00:00,136.46,136.53,135.93,135.93,8210.0,121.6273,121.6897,121.1549,121.1549,8210.0
2020-07-29 15:05:00,135.94,136.23,135.93,136.14,11526.0,121.1638,121.4223,121.1549,121.3421,11526.0
2020-07-29 15:10:00,136.18,136.5,136.17,136.29,9235.0,121.3777,121.6629,121.3688,121.4758,9235.0
2020-07-29 15:15:00,136.33,136.4,136.22,136.34,6852.0,121.5114,121.5738,121.4134,121.5203,6852.0
2020-07-29 15:20:00,136.36,136.76,136.35,136.66,9294.0,121.5382,121.8947,121.5293,121.8056,9294.0
2020-07-29 15:25:00,136.68,136.68,136.3,136.52,5139.0,121.8234,121.8234,121.4847,121.6808,5139.0
2020-07-29 15:30:00,136.48,136.76,136.31,136.67,12444.0,121.6451,121.8947,121.4936,121.8145,12444.0
2020-07-29 15:35:00,136.65,136.7,136.49,136.63,8395.0,121.7966,121.8412,121.654,121.7788,8395.0
2020-07-29 15:40:00,136.6,136.62,136.24,136.32,7541.0,121.7521,121.7699,121.4312,121.5025,7541.0
2020-07-29 15:45:00,136.29,136.37,136.15,136.32,13072.0,121.4758,121.5471,121.351,121.5025,13072.0
2020-07-29 15:50:00,136.32,136.36,136.15,136.29,21455.0,121.5025,121.5382,121.351,121.4758,21455.0
2020-07-29 15:55:00,136.24,136.54,136.17,136.45,59736.0,121.4312,121.6986,121.3688,121.6184,59736.0
2020-07-30 09:30:00,134.92,136.16,134.8,136.12,43287.0,120.2547,121.3599,120.1477,121.3243,43287.0
2020-07-30 09:35:00,135.81,136.33,135.47,136.19,17537.0,121.048,121.5114,120.7449,121.3866,17537.0
2020-07-30 09:40:00,136.32,136.34,136.0,136.11,21728.0,121.5025,121.5203,121.2173,121.3153,21728.0
2020-07-30 09:45:00,136.07,137.14,136.07,136.69,14977.0,121.2797,122.2334,121.2797,121.8323,14977.0
2020-07-30 09:50:00,136.64,137.02,136.19,136.19,22618.0,121.7877,122.1264,121.3866,121.3866,22618.0
2020-07-30 09:55:00,136.18,136.19,134.83,135.18,37612.0,121.3777,121.3866,120.1745,120.4864,37612.0
2020-07-30 10:00:00,135.07,136.13,134.94,135.96,12955.0,120.3884,121.3332,120.2725,121.1816,12955.0
2020-07-30 10:05:00,136.0,136.5,135.69,136.5,8416.0,121.2173,121.6629,120.941,121.6629,8416.0
2020-07-30 10:10:00,136.44,136.56,136.28,136.47,9798.0,121.6095,121.7164,121.4669,121.6362,9798.0
2020-07-30 10:15:00,136.38,136.68,135.93,135.94,9306.0,121.556,121.8234,121.1549,121.1638,9306.0
2020-07-30 10:20:00,136.0,136.0,135.55,135.93,11229.0,121.2173,121.2173,120.8162,121.1549,11229.0
2020-07-30 10:25:00,136.0,136.28,135.69,136.1,5299.0,121.2173,121.4669,120.941,121.3064,5299.0
2020-07-30 10:30:00,135.95,136.79,135.95,136.72,13803.0,121.1727,121.9214,121.1727,121.859,13803.0
2020-07-30 10:35:00,136.78,137.0,136.51,137.0,22706.0,121.9125,122.1086,121.6719,122.1086,22706.0
2020-07-30 10:40:00,137.01,137.14,136.74,136.78,8163.0,122.1175,122.2334,121.8769,121.9125,8163.0
2020-07-30 10:45:00,136.7,136.95,136.67,136.71,9415.0,121.8412,122.064,121.8145,121.8501,9415.0
2020-07-30 10:50:00,136.75,137.05,136.5,137.05,7820.0,121.8858,122.1532,121.6629,122.1532,7820.0
2020-07-30 10:55:00,137.03,137.55,137.02,137.27,34724.0,122.1353,122.5988,122.1264,122.3493,34724.0
2020-07-30 11:00:00,137.26,137.69,137.23,137.3,28525.0,122.3403,122.7236,122.3136,122.376,28525.0
2020-07-30 11:05:00,137.29,137.58,137.29,137.51,16118.0,122.3671,122.6256,122.3671,122.5632,16118.0
2020-07-30 11:10:00,137.49,137.66,137.31,137.31,11937.0,122.5453,122.6969,122.3849,122.3849,11937.0
2020-07-30 11:15:00,137.28,137.61,137.27,137.58,6638.0,122.3582,122.6523,122.3493,122.6256,6638.0
2020-07-30 11:20:00,137.63,137.97,137.61,137.9,37673.0,122.6701,122.9732,122.6523,122.9108,37673.0
2020-07-30 11:25:00,137.89,137.95,137.56,137.65,23536.0,122.9019,122.9553,122.6077,122.6879,23536.0
2020-07-30 11:30:00,137.61,138.31,137.6,138.31,33903.0,122.6523,123.2762,122.6434,123.2762,33903.0
2020-07-30 11:35:00,138.29,138.68,138.11,138.57,39099.0,123.2584,123.606,123.0979,123.5079,39099.0
2020-07-30 11:40:00,138.5,139.07,138.5,139.01,37353.0,123.4456,123.9536,123.4456,123.9001,37353.0
2020-07-30 11:45:00,139.03,139.13,138.64,138.94,17748.0,123.9179,124.0071,123.5703,123.8377,17748.0
2020-07-30 11:50:00,138.99,139.08,138.59,138.91,17078.0,123.8823,123.9625,123.5258,123.811,17078.0
2020-07-30 11:55:00,138.82,138.96,138.52,138.63,10416.0,123.7308,123.8556,123.4634,123.5614,10416.0
2020-07-30 12:00:00,138.68,138.88,138.56,138.56,11711.0,123.606,123.7843,123.499,123.499,11711.0
2020-07-30 12:05:00,138.59,138.62,138.33,138.37,14861.0,123.5258,123.5525,123.294,123.3297,14861.0
2020-07-30 12:10:00,138.34,138.74,138.34,138.67,9988.0,123.3029,123.6595,123.3029,123.5971,9988.0
2020-07-30 12:15:00,138.67,139.03,138.63,138.81,20258.0,123.5971,123.9179,123.5614,123.7219,20258.0
2020-07-30 12:20:00,138.86,138.91,138.59,138.82,13298.0,123.7664,123.811,123.5258,123.7308,13298.0
2020-07-30 12:25:00,138.9,138.91,138.72,138.91,12557.0,123.8021,123.811,123.6416,123.811,12557.0
2020-07-30 12:30:00,138.9,138.97,138.74,138.81,7100.0,123.8021,123.8645,123.6595,123.7219,7100.0
2020-07-30 12:35:00,138.86,138.94,138.74,138.81,8066.0,123.7664,123.8377,123.6595,123.7219,8066.0
2020-07-30 12:40:00,138.88,139.04,138.72,139.01,15290.0,123.7843,123.9269,123.6416,123.9001,15290.0
2020-07-30 12:45:00,139.0,139.1,138.86,139.1,12179.0,123.8912,123.9803,123.7664,123.9803,12179.0
2020-07-30 12:50:00,139.07,139.35,139.02,139.29,18910.0,123.9536,124.2032,123.909,124.1497,18910.0
2020-07-30 12:55:00,139.25,139.77,139.22,139.74,35603.0,124.114,124.5775,124.0873,124.5508,35603.0
2020-07-30 13:00:00,139.71,140.94,139.56,140.84,216201.0,124.524,125.6203,124.3903,125.5312,216201.0
2020-07-30 13:05:00,140.83,140.97,140.37,140.75,159903.0,125.5223,125.6471,125.1123,125.451,159903.0
2020-07-30 13:10:00,140.75,140.98,140.61,140.98,67220.0,125.451,125.656,125.3262,125.656,67220.0
2020-07-30 13:15:00,140.89,141.24,140.71,141.07,61858.0,125.5758,125.8877,125.4153,125.7362,61858.0
2020-07-30 13:20:00,141.05,141.27,140.95,141.18,44166.0,125.7184,125.9145,125.6293,125.8343,44166.0
2020-07-30 13:25:00,141.2,141.53,140.86,141.02,66040.0,125.8521,126.1462,125.549,125.6916,66040.0
2020-07-30 13:30:00,140.98,141.12,140.72,140.82,39955.0,125.656,125.7808,125.4243,125.5134,39955.0
2020-07-30 13:35:00,140.84,141.19,140.66,141.16,28893.0,125.5312,125.8432,125.3708,125.8164,28893.0
2020-07-30 13:40:00,141.17,141.89,141.17,141.77,47398.0,125.8253,126.4671,125.8253,126.3601,47398.0
2020-07-30 13:45:00,141.74,141.75,141.35,141.4,39262.0,126.3334,126.3423,125.9858,126.0303,39262.0
2020-07-30 13:50:00,141.43,142.19,141.33,142.11,55214.0,126.0571,126.7345,125.9679,126.6632,55214.0
2020-07-30 13:55:00,142.11,142.25,141.72,142.08,34219.0,126.6632,126.7879,126.3156,126.6364,34219.0
2020-07-30 14:00:00,142.09,142.09,141.71,141.88,24884.0,126.6453,126.6453,126.3066,126.4582,24884.0
2020-07-30 14:05:00,141.86,141.98,141.75,141.77,15627.0,126.4403,126.5473,126.3423,126.3601,15627.0
2020-07-30 14:10:00,141.77,141.8,141.39,141.42,20843.0,126.3601,126.3869,126.0214,126.0482,20843.0
2020-07-30 14:15:00,141.42,141.59,141.32,141.53,17447.0,126.0482,126.1997,125.959,126.1462,17447.0
2020-07-30 14:20:00,141.54,141.54,141.05,141.35,25472.0,126.1551,126.1551,125.7184,125.9858,25472.0
2020-07-30 14:25:00,141.34,141.48,141.04,141.34,24436.0,125.9769,126.1016,125.7095,125.9769,24436.0
2020-07-30 14:30:00,141.31,141.57,141.18,141.53,19863.0,125.9501,126.1819,125.8343,126.1462,19863.0
2020-07-30 14:35:00,141.54,141.61,141.45,141.59,11058.0,126.1551,126.2175,126.0749,126.1997,11058.0
2020-07-30 14:40:00,141.61,141.84,141.6,141.72,20330.0,126.2175,126.4225,126.2086,126.3156,20330.0
2020-07-30 14:45:00,141.68,141.86,141.63,141.68,11980.0,126.2799,126.4403,126.2353,126.2799,11980.0
2020-07-30 14:50:00,141.75,141.97,141.72,141.73,21012.0,126.3423,126.5384,126.3156,126.3245,21012.0
2020-07-30 14:55:00,141.75,141.85,141.64,141.66,11669.0,126.3423,126.4314,126.2443,126.2621,11669.0
2020-07-30 15:00:00,141.72,141.9,141.58,141.62,22312.0,126.3156,126.476,126.1908,126.2264,22312.0
2020-07-30 15:05:00,141.57,141.62,141.32,141.4,29344.0,126.1819,126.2264,125.959,126.0303,29344.0
2020-07-30 15:10:00,141.42,141.6,141.33,141.59,20105.0,126.0482,126.2086,125.9679,126.1997,20105.0
2020-07-30 15:15:00,141.55,141.85,141.4,141.84,26710.0,126.164,126.4314,126.0303,126.4225,26710.0
2020-07-30 15:20:00,141.82,142.04,141.8,141.87,35022.0,126.4047,126.6008,126.3869,126.4493,35022.0
2020-07-30 15:25:00,141.85,142.01,141.83,141.99,19552.0,126.4314,126.574,126.4136,126.5562,19552.0
2020-07-30 15:30:00,142.03,142.04,141.84,141.91,23543.0,126.5919,126.6008,126.4225,126.4849,23543.0
2020-07-30 15:35:00,141.89,141.92,141.64,141.67,25384.0,126.4671,126.4938,126.2443,126.271,25384.0
2020-07-30 15:40:00,141.63,141.93,141.6,141.84,40696.0,126.2353,126.5027,126.2086,126.4225,40696.0
2020-07-30 15:45:00,141.86,141.87,141.72,141.83,33736.0,126.4403,126.4493,126.3156,126.4136,33736.0
2020-07-30 15:50:00,141.84,142.26,141.83,141.94,76151.0,126.4225,126.7969,126.4136,126.5116,76151.0
2020-07-30 15:55:00,141.98,142.25,141.91,142.25,106863.0,126.5473,126.7879,126.4849,126.7879,106863.0
2020-07-31 09:30:00,144.41,144.49,142.77,143.3,121803.0,128.7132,128.7845,127.2514,127.7238,121803.0
2020-07-31 09:35:00,143.3,143.56,142.74,143.12,51235.0,127.7238,127.9556,127.2247,127.5634,51235.0
2020-07-31 09:40:00,143.15,143.51,142.99,143.24,86974.0,127.5901,127.911,127.4475,127.6703,86974.0
2020-07-31 09:45:00,143.31,143.55,143.08,143.42,33850.0,127.7327,127.9466,127.5277,127.8308,33850.0
2020-07-31 09:50:00,143.5,143.51,142.7,142.8,64354.0,127.9021,127.911,127.189,127.2782,64354.0
2020-07-31 09:55:00,142.86,142.91,142.36,142.48,31498.0,127.3316,127.3762,126.886,126.9929,31498.0
2020-07-31 10:00:00,142.48,142.57,141.85,142.2,48519.0,126.9929,127.0732,126.4314,126.7434,48519.0
2020-07-31 10:05:00,142.26,142.47,142.13,142.26,44445.0,126.7969,126.984,126.681,126.7969,44445.0
2020-07-31 10:10:00,142.32,142.43,141.98,142.2,33593.0,126.8503,126.9484,126.5473,126.7434,33593.0
2020-07-31 10:15:00,142.14,142.14,141.25,141.45,72437.0,126.6899,126.6899,125.8966,126.0749,72437.0
2020-07-31 10:20:00,141.49,142.06,141.38,142.02,48848.0,126.1106,126.6186,126.0125,126.5829,48848.0
2020-07-31 10:25:00,142.0,142.3,141.96,142.19,64217.0,126.5651,126.8325,126.5295,126.7345,64217.0
2020-07-31 10:30:00,142.22,142.48,142.12,142.47,58126.0,126.7612,126.9929,126.6721,126.984,58126.0
2020-07-31 10:35:00,142.47,143.55,142.4,143.54,120060.0,126.984,127.9466,126.9216,127.9377,120060.0
2020-07-31 10:40:00,143.5,143.5,142.47,143.02,21162.0,127.9021,127.9021,126.984,127.4742,21162.0
2020-07-31 10:45:00,143.01,143.52,142.87,143.45,46887.0,127.4653,127.9199,127.3406,127.8575,46887.0
2020-07-31 10:50:00,143.34,143.34,142.87,143.05,26941.0,127.7595,127.7595,127.3406,127.501,26941.0
2020-07-31 10:55:00,142.95,143.66,142.85,143.6,10821.0,127.4119,128.0447,127.3227,127.9912,10821.0
2020-07-31 11:00:00,143.56,143.83,143.48,143.78,19567.0,127.9556,128.1962,127.8842,128.1516,19567.0
2020-07-31 11:05:00,143.82,144.03,143.65,143.78,30561.0,128.1873,128.3745,128.0358,128.1516,30561.0
2020-07-31 11:10:00,143.8,144.38,143.79,144.29,28800.0,128.1695,128.6864,128.1606,128.6062,28800.0
2020-07-31 11:15:00,144.25,144.77,144.15,144.76,30252.0,128.5706,129.034,128.4814,129.0251,30252.0
2020-07-31 11:20:00,144.75,145.06,144.58,144.75,59960.0,129.0162,129.2925,128.8647,129.0162,59960.0
2020-07-31 11:25:00,144.75,144.76,144.36,144.37,19381.0,129.0162,129.0251,128.6686,128.6775,19381.0
2020-07-31 11:30:00,144.39,144.78,144.39,144.47,15713.0,128.6953,129.0429,128.6953,128.7666,15713.0
2020-07-31 11:35:00,144.43,144.69,144.17,144.56,22184.0,128.731,128.9627,128.4992,128.8469,22184.0
2020-07-31 11:40:00,144.57,144.69,144.37,144.46,16578.0,128.8558,128.9627,128.6775,128.7577,16578.0
2020-07-31 11:45:00,144.48,144.71,144.3,144.56,15295.0,128.7756,128.9806,128.6151,128.8469,15295.0
2020-07-31 11:50:00,144.58,144.61,144.08,144.12,13302.0,128.8647,128.8914,128.419,128.4547,13302.0
2020-07-31 11:55:00,144.17,144.23,143.71,143.84,12401.0,128.4992,128.5527,128.0892,128.2051,12401.0
2020-07-31 12:00:00,143.89,143.94,143.41,143.75,22500.0,128.2497,128.2942,127.8219,128.1249,22500.0
2020-07-31 12:05:00,143.81,144.1,143.58,143.6,14434.0,128.1784,128.4369,127.9734,127.9912,14434.0
2020-07-31 12:10:00,143.6,143.86,143.6,143.72,10535.0,127.9912,128.2229,127.9912,128.0982,10535.0
2020-07-31 12:15:00,143.76,143.8,143.19,143.3,16868.0,128.1338,128.1695,127.6258,127.7238,16868.0
2020-07-31 12:20:00,143.28,143.47,143.15,143.44,18860.0,127.706,127.8753,127.5901,127.8486,18860.0
2020-07-31 12:25:00,143.39,143.45,143.25,143.41,18944.0,127.804,127.8575,127.6792,127.8219,18944.0
2020-07-31 12:30:00,143.34,143.38,142.93,143.01,32666.0,127.7595,127.7951,127.394,127.4653,32666.0
2020-07-31 12:35:00,142.96,142.96,142.55,142.66,29072.0,127.4208,127.4208,127.0553,127.1534,29072.0
2020-07-31 12:40:00,142.7,143.43,142.67,143.28,28069.0,127.189,127.8397,127.1623,127.706,28069.0
2020-07-31 12:45:00,143.24,143.5,143.08,143.43,25588.0,127.6703,127.9021,127.5277,127.8397,25588.0
2020-07-31 12:50:00,143.45,143.53,143.39,143.39,21700.0,127.8575,127.9288,127.804,127.804,21700.0
2020-07-31 12:55:00,143.43,143.84,143.43,143.79,35553.0,127.8397,128.2051,127.8397,128.1606,35553.0
2020-07-31 13:00:00,143.79,144.02,143.68,143.77,63799.0,128.1606,128.3656,128.0625,128.1427,63799.0
2020-07-31 13:05:00,143.75,144.13,143.5,144.09,23085.0,128.1249,128.4636,127.9021,128.4279,23085.0
2020-07-31 13:10:00,144.18,144.21,143.5,143.67,11750.0,128.5082,128.5349,127.9021,128.0536,11750.0
2020-07-31 13:15:00,143.72,143.79,143.39,143.64,11758.0,128.0982,128.1606,127.804,128.0269,11758.0
2020-07-31 13:20:00,143.68,144.3,143.67,144.22,16780.0,128.0625,128.6151,128.0536,128.5438,16780.0
2020-07-31 13:25:00,144.24,144.41,144.23,144.36,10304.0,128.5616,128.7132,128.5527,128.6686,10304.0
2020-07-31 13:30:00,144.35,144.39,144.06,144.11,13084.0,128.6597,128.6953,128.4012,128.4458,13084.0
2020-07-31 13:35:00,144.12,144.19,143.72,144.04,13981.0,128.4547,128.5171,128.0982,128.3834,13981.0
2020-07-31 13:40:00,144.03,144.45,144.03,144.34,22229.0,128.3745,128.7488,128.3745,128.6508,22229.0
2020-07-31 13:45:00,144.36,144.61,144.28,144.53,24766.0,128.6686,128.8914,128.5973,128.8201,24766.0
2020-07-31 13:50:00,144.51,144.61,144.24,144.42,28235.0,128.8023,128.8914,128.5616,128.7221,28235.0
2020-07-31 13:55:00,144.45,144.45,143.96,143.97,8863.0,128.7488,128.7488,128.3121,128.321,8863.0
2020-07-31 14:00:00,143.85,144.14,143.85,143.99,14033.0,128.214,128.4725,128.214,128.3388,14033.0
2020-07-31 14:05:00,143.97,143.98,143.37,143.45,19233.0,128.321,128.3299,127.7862,127.8575,19233.0
2020-07-31 14:10:00,143.5,143.61,143.3,143.36,30127.0,127.9021,128.0001,127.7238,127.7773,30127.0
2020-07-31 14:15:00,143.42,143.63,143.36,143.51,13571.0,127.8308,128.0179,127.7773,127.911,13571.0
2020-07-31 14:20:00,143.5,143.58,143.45,143.52,11354.0,127.9021,127.9734,127.8575,127.9199,11354.0
2020-07-31 14:25:00,143.5,143.74,143.5,143.74,10698.0,127.9021,128.116,127.9021,128.116,10698.0
2020-07-31 14:30:00,143.75,144.06,143.71,144.04,14024.0,128.1249,128.4012,128.0892,128.3834,14024.0
2020-07-31 14:35:00,144.04,144.34,144.04,144.34,17960.0,128.3834,128.6508,128.3834,128.6508,17960.0
2020-07-31 14:40:00,144.34,144.7,144.33,144.62,66220.0,128.6508,128.9716,128.6419,128.9003,66220.0
2020-07-31 14:45:00,144.61,144.78,144.41,144.44,10660.0,128.8914,129.0429,128.7132,128.7399,10660.0
2020-07-31 14:50:00,144.45,144.83,144.31,144.76,16747.0,128.7488,129.0875,128.624,129.0251,16747.0
2020-07-31 14:55:00,144.79,145.03,144.61,144.86,16361.0,129.0519,129.2658,128.8914,129.1142,16361.0
2020-07-31 15:00:00,144.86,145.45,144.83,145.43,28080.0,129.1142,129.6401,129.0875,129.6223,28080.0
2020-07-31 15:05:00,145.39,145.71,145.39,145.71,39113.0,129.5866,129.8719,129.5866,129.8719,39113.0
2020-07-31 15:10:00,145.72,145.83,145.45,145.77,24244.0,129.8808,129.9788,129.6401,129.9253,24244.0
2020-07-31 15:15:00,145.77,145.9,145.42,145.64,21782.0,129.9253,130.0412,129.6134,129.8095,21782.0
2020-07-31 15:20:00,145.7,145.82,145.62,145.8,16829.0,129.8629,129.9699,129.7916,129.9521,16829.0
2020-07-31 15:25:00,145.74,145.84,145.51,145.54,16290.0,129.8986,129.9877,129.6936,129.7203,16290.0
2020-07-31 15:30:00,145.55,145.61,145.23,145.25,33228.0,129.7292,129.7827,129.444,129.4619,33228.0
2020-07-31 15:35:00,145.27,145.41,145.13,145.14,35708.0,129.4797,129.6045,129.3549,129.3638,35708.0
2020-07-31 15:40:00,145.13,145.35,144.9,145.05,30641.0,129.3549,129.551,129.1499,129.2836,30641.0
2020-07-31 15:45:00,145.04,145.35,144.98,145.25,27033.0,129.2747,129.551,129.2212,129.4619,27033.0
2020-07-31 15:50:00,145.19,145.5,144.96,145.13,46896.0,129.4084,129.6847,129.2034,129.3549,46896.0
2020-07-31 15:55:00,145.15,145.66,145.08,145.62,79765.0,129.3727,129.8273,129.3103,129.7916,79765.0
2020-08-03 09:30:00,146.92,147.47,146.56,146.9,91239.0,130.9503,131.4406,130.6295,130.9325,91239.0
2020-08-03 09:35:00,146.9,148.25,146.9,148.19,46090.0,130.9325,132.1358,130.9325,132.0823,46090.0
2020-08-03 09:40:00,148.19,148.4,147.69,148.08,50976.0,132.0823,132.2695,131.6366,131.9842,50976.0
2020-08-03 09:45:00,148.12,148.6,148.07,148.6,25519.0,132.0199,132.4477,131.9753,132.4477,25519.0
2020-08-03 09:50:00,148.57,149.1,148.57,148.72,32410.0,132.421,132.8934,132.421,132.5547,32410.0
2020-08-03 09:55:00,148.82,149.07,148.54,148.88,21119.0,132.6438,132.8666,132.3942,132.6973,21119.0
2020-08-03 10:00:00,148.96,149.42,148.87,149.12,30882.0,132.7686,133.1786,132.6884,132.9112,30882.0
2020-08-03 10:05:00,149.06,149.14,148.81,149.03,25039.0,132.8577,132.929,132.6349,132.831,25039.0
2020-08-03 10:10:00,149.13,149.49,148.98,149.1,44504.0,132.9201,133.241,132.7864,132.8934,44504.0
2020-08-03 10:15:00,149.09,149.21,148.81,149.0,20227.0,132.8845,132.9914,132.6349,132.8042,20227.0
2020-08-03 10:20:00,149.09,149.3,148.99,149.19,26762.0,132.8845,133.0716,132.7953,132.9736,26762.0
2020-08-03 10:25:00,149.19,149.32,148.88,148.88,14211.0,132.9736,133.0895,132.6973,132.6973,14211.0
2020-08-03 10:30:00,148.88,149.38,148.81,149.07,17403.0,132.6973,133.1429,132.6349,132.8666,17403.0
2020-08-03 10:35:00,149.11,149.44,149.02,149.25,12192.0,132.9023,133.1964,132.8221,133.0271,12192.0
2020-08-03 10:40:00,149.25,149.31,149.0,149.18,11403.0,133.0271,133.0805,132.8042,132.9647,11403.0
2020-08-03 10:45:00,149.22,149.22,148.59,148.64,17348.0,133.0003,133.0003,132.4388,132.4834,17348.0
2020-08-03 10:50:00,148.67,148.72,148.19,148.44,22089.0,132.5101,132.5547,132.0823,132.3051,22089.0
2020-08-03 10:55:00,148.48,148.7,148.45,148.52,14533.0,132.3408,132.5369,132.314,132.3764,14533.0
2020-08-03 11:00:00,148.61,148.91,148.61,148.91,8852.0,132.4566,132.724,132.4566,132.724,8852.0
2020-08-03 11:05:00,148.9,149.09,148.81,149.09,10907.0,132.7151,132.8845,132.6349,132.8845,10907.0
2020-08-03 11:10:00,149.09,149.21,148.99,149.06,5955.0,132.8845,132.9914,132.7953,132.8577,5955.0
2020-08-03 11:15:00,149.03,149.07,148.81,149.05,6922.0,132.831,132.8666,132.6349,132.8488,6922.0
2020-08-03 11:20:00,149.02,149.04,148.84,148.89,10334.0,132.8221,132.8399,132.6616,132.7062,10334.0
2020-08-03 11:25:00,148.84,148.97,148.5,148.6,11683.0,132.6616,132.7775,132.3586,132.4477,11683.0
2020-08-03 11:30:00,148.71,148.92,148.65,148.81,9003.0,132.5458,132.7329,132.4923,132.6349,9003.0
2020-08-03 11:35:00,148.84,148.98,148.53,148.6,9162.0,132.6616,132.7864,132.3853,132.4477,9162.0
2020-08-03 11:40:00,148.74,148.86,148.63,148.86,7771.0,132.5725,132.6795,132.4745,132.6795,7771.0
2020-08-03 11:45:00,148.94,149.31,148.9,149.03,19751.0,132.7508,133.0805,132.7151,132.831,19751.0
2020-08-03 11:50:00,149.01,149.03,148.66,148.91,11044.0,132.8132,132.831,132.5012,132.724,11044.0
2020-08-03 11:55:00,148.89,148.89,148.43,148.45,11252.0,132.7062,132.7062,132.2962,132.314,11252.0
2020-08-03 12:00:00,148.55,148.55,148.24,148.36,12142.0,132.4032,132.4032,132.1269,132.2338,12142.0
2020-08-03 12:05:00,148.37,148.54,148.29,148.48,5953.0,132.2427,132.3942,132.1714,132.3408,5953.0
2020-08-03 12:10:00,148.5,148.5,148.35,148.46,5968.0,132.3586,132.3586,132.2249,132.3229,5968.0
2020-08-03 12:15:00,148.49,148.66,148.39,148.39,11577.0,132.3497,132.5012,132.2606,132.2606,11577.0
2020-08-03 12:20:00,148.4,148.58,148.32,148.46,10517.0,132.2695,132.4299,132.1982,132.3229,10517.0
2020-08-03 12:25:00,148.43,148.44,148.25,148.31,10663.0,132.2962,132.3051,132.1358,132.1892,10663.0
2020-08-03 12:30:00,148.32,148.39,148.23,148.28,5293.0,132.1982,132.2606,132.1179,132.1625,5293.0
2020-08-03 12:35:00,148.25,148.5,148.2,148.48,7967.0,132.1358,132.3586,132.0912,132.3408,7967.0
2020-08-03 12:40:00,148.49,148.62,148.44,148.48,7648.0,132.3497,132.4656,132.3051,132.3408,7648.0
2020-08-03 12:45:00,148.5,148.56,148.3,148.5,8560.0,132.3586,132.4121,132.1803,132.3586,8560.0
2020-08-03 12:50:00,148.53,148.64,148.46,148.5,14023.0,132.3853,132.4834,132.3229,132.3586,14023.0
2020-08-03 12:55:00,148.52,148.57,148.27,148.27,9287.0,132.3764,132.421,132.1536,132.1536,9287.0
2020-08-03 13:00:00,148.21,148.44,148.13,148.36,8817.0,132.1001,132.3051,132.0288,132.2338,8817.0
2020-08-03 13:05:00,148.4,148.52,148.29,148.5,6777.0,132.2695,132.3764,132.1714,132.3586,6777.0
2020-08-03 13:10:00,148.52,148.6,148.45,148.53,9520.0,132.3764,132.4477,132.314,132.3853,9520.0
2020-08-03 13:15:00,148.53,148.65,148.31,148.4,12987.0,132.3853,132.4923,132.1892,132.2695,12987.0
2020-08-03 13:20:00,148.37,148.46,148.0,148.08,14794.0,132.2427,132.3229,131.9129,131.9842,14794.0
2020-08-03 13:25:00,148.04,148.08,147.77,147.82,10449.0,131.9486,131.9842,131.7079,131.7525,10449.0
2020-08-03 13:30:00,147.82,147.94,147.7,147.85,8920.0,131.7525,131.8595,131.6456,131.7792,8920.0
2020-08-03 13:35:00,147.86,147.91,147.62,147.83,17252.0,131.7882,131.8327,131.5742,131.7614,17252.0
2020-08-03 13:40:00,147.86,147.88,147.65,147.67,12168.0,131.7882,131.806,131.601,131.6188,12168.0
2020-08-03 13:45:00,147.7,148.0,147.7,147.87,4400.0,131.6456,131.9129,131.6456,131.7971,4400.0
2020-08-03 13:50:00,147.88,147.99,147.81,147.81,15147.0,131.806,131.904,131.7436,131.7436,15147.0
2020-08-03 13:55:00,147.79,147.89,147.68,147.87,11875.0,131.7258,131.8149,131.6277,131.7971,11875.0
2020-08-03 14:00:00,147.85,147.85,147.44,147.53,9592.0,131.7792,131.7792,131.4138,131.494,9592.0
2020-08-03 14:05:00,147.48,147.52,147.27,147.4,7821.0,131.4495,131.4851,131.2623,131.3782,7821.0
2020-08-03 14:10:00,147.41,147.71,147.41,147.71,7379.0,131.3871,131.6545,131.3871,131.6545,7379.0
2020-08-03 14:15:00,147.67,148.05,147.64,147.86,19749.0,131.6188,131.9575,131.5921,131.7882,19749.0
2020-08-03 14:20:00,147.86,147.93,147.77,147.88,14844.0,131.7882,131.8506,131.7079,131.806,14844.0
2020-08-03 14:25:00,147.85,147.87,147.74,147.81,9901.0,131.7792,131.7971,131.6812,131.7436,9901.0
2020-08-03 14:30:00,147.81,147.86,147.68,147.73,10317.0,131.7436,131.7882,131.6277,131.6723,10317.0
2020-08-03 14:35:00,147.73,147.79,147.66,147.77,6258.0,131.6723,131.7258,131.6099,131.7079,6258.0
2020-08-03 14:40:00,147.76,147.82,147.67,147.72,4133.0,131.699,131.7525,131.6188,131.6634,4133.0
2020-08-03 14:45:00,147.75,147.8,147.69,147.72,8966.0,131.6901,131.7347,131.6366,131.6634,8966.0
2020-08-03 14:50:00,147.69,148.06,147.66,147.95,11843.0,131.6366,131.9664,131.6099,131.8684,11843.0
2020-08-03 14:55:00,147.97,148.05,147.9,147.9,6872.0,131.8862,131.9575,131.8238,131.8238,6872.0
2020-08-03 15:00:00,147.87,148.04,147.86,148.0,11949.0,131.7971,131.9486,131.7882,131.9129,11949.0
2020-08-03 15:05:00,148.0,148.03,147.85,147.89,15070.0,131.9129,131.9397,131.7792,131.8149,15070.0
2020-08-03 15:10:00,147.9,147.9,147.52,147.59,15759.0,131.8238,131.8238,131.4851,131.5475,15759.0
2020-08-03 15:15:00,147.62,147.62,147.14,147.14,9133.0,131.5742,131.5742,131.1464,131.1464,9133.0
2020-08-03 15:20:00,147.18,147.28,147.08,147.24,9831.0,131.1821,131.2712,131.0929,131.2356,9831.0
2020-08-03 15:25:00,147.22,147.23,147.08,147.16,11933.0,131.2177,131.2266,131.0929,131.1642,11933.0
2020-08-03 15:30:00,147.19,147.3,146.89,147.19,24044.0,131.191,131.289,130.9236,131.191,24044.0
2020-08-03 15:35:00,147.22,147.49,147.21,147.38,14119.0,131.2177,131.4584,131.2088,131.3603,14119.0
2020-08-03 15:40:00,147.37,147.53,147.32,147.52,14536.0,131.3514,131.494,131.3069,131.4851,14536.0
2020-08-03 15:45:00,147.54,147.63,147.39,147.56,16900.0,131.5029,131.5832,131.3692,131.5208,16900.0
2020-08-03 15:50:00,147.52,147.55,147.22,147.51,31677.0,131.4851,131.5119,131.2177,131.4762,31677.0
2020-08-03 15:55:00,147.51,147.64,147.17,147.18,50678.0,131.4762,131.5921,131.1732,131.1821,50678.0
2020-08-04 09:30:00,147.37,147.89,146.29,147.41,61406.0,131.3514,131.8149,130.3888,131.3871,61406.0
2020-08-04 09:35:00,147.06,147.29,144.78,145.48,35169.0,131.0751,131.2801,129.0429,129.6669,35169.0
2020-08-04 09:40:00,145.61,145.94,145.28,145.53,13038.0,129.7827,130.0769,129.4886,129.7114,13038.0
2020-08-04 09:45:00,145.51,146.19,145.33,145.89,19298.0,129.6936,130.2997,129.5332,130.0323,19298.0
2020-08-04 09:50:00,146.06,146.06,145.61,145.67,14502.0,130.1838,130.1838,129.7827,129.8362,14502.0
2020-08-04 09:55:00,145.69,146.06,145.46,145.92,16682.0,129.854,130.1838,129.649,130.059,16682.0
2020-08-04 10:00:00,145.92,146.1,145.6,145.65,14127.0,130.059,130.2195,129.7738,129.8184,14127.0
2020-08-04 10:05:00,145.64,146.44,145.63,146.33,17610.0,129.8095,130.5225,129.8006,130.4245,17610.0
2020-08-04 10:10:00,146.22,146.22,145.37,145.46,9992.0,130.3264,130.3264,129.5688,129.649,9992.0
2020-08-04 10:15:00,145.38,145.7,145.05,145.22,19770.0,129.5777,129.8629,129.2836,129.4351,19770.0
2020-08-04 10:20:00,145.16,145.24,144.28,144.34,67031.0,129.3816,129.4529,128.5973,128.6508,67031.0
2020-08-04 10:25:00,144.43,144.54,144.19,144.35,32039.0,128.731,128.829,128.5171,128.6597,32039.0
2020-08-04 10:30:00,144.32,144.42,144.09,144.15,23772.0,128.6329,128.7221,128.4279,128.4814,23772.0
2020-08-04 10:35:00,144.12,144.88,144.1,144.83,14164.0,128.4547,129.1321,128.4369,129.0875,14164.0
2020-08-04 10:40:00,144.84,145.09,144.79,144.81,8868.0,129.0964,129.3192,129.0519,129.0697,8868.0
2020-08-04 10:45:00,144.84,144.94,144.56,144.7,11229.0,129.0964,129.1856,128.8469,128.9716,11229.0
2020-08-04 10:50:00,144.66,144.95,144.66,144.78,12975.0,128.936,129.1945,128.936,129.0429,12975.0
2020-08-04 10:55:00,144.83,145.15,144.66,144.91,15289.0,129.0875,129.3727,128.936,129.1588,15289.0
2020-08-04 11:00:00,144.91,144.96,144.41,144.64,14703.0,129.1588,129.2034,128.7132,128.9182,14703.0
2020-08-04 11:05:00,144.61,144.67,144.31,144.5,10888.0,128.8914,128.9449,128.624,128.7934,10888.0
2020-08-04 11:10:00,144.53,144.72,144.36,144.47,8374.0,128.8201,128.9895,128.6686,128.7666,8374.0
2020-08-04 11:15:00,144.36,144.4,143.9,144.15,38149.0,128.6686,128.7042,128.2586,128.4814,38149.0
2020-08-04 11:20:00,144.25,144.51,144.04,144.11,8984.0,128.5706,128.8023,128.3834,128.4458,8984.0
2020-08-04 11:25:00,144.13,144.23,143.75,144.03,12073.0,128.4636,128.5527,128.1249,128.3745,12073.0
2020-08-04 11:30:00,144.03,144.29,144.01,144.12,5429.0,128.3745,128.6062,128.3566,128.4547,5429.0
2020-08-04 11:35:00,144.12,144.19,144.0,144.08,5054.0,128.4547,128.5171,128.3477,128.419,5054.0
2020-08-04 11:40:00,144.01,144.3,144.01,144.21,6256.0,128.3566,128.6151,128.3566,128.5349,6256.0
2020-08-04 11:45:00,144.15,144.15,143.96,144.04,8490.0,128.4814,128.4814,128.3121,128.3834,8490.0
2020-08-04 11:50:00,144.06,144.2,144.0,144.07,10136.0,128.4012,128.526,128.3477,128.4101,10136.0
2020-08-04 11:55:00,144.04,144.28,144.01,144.24,6428.0,128.3834,128.5973,128.3566,128.5616,6428.0
2020-08-04 12:00:00,144.22,144.23,144.01,144.01,2960.0,128.5438,128.5527,128.3566,128.3566,2960.0
2020-08-04 12:05:00,143.97,143.97,143.69,143.75,11751.0,128.321,128.321,128.0714,128.1249,11751.0
2020-08-04 12:10:00,143.75,143.79,143.32,143.32,16435.0,128.1249,128.1606,127.7416,127.7416,16435.0
2020-08-04 12:15:00,143.34,143.49,143.33,143.44,9265.0,127.7595,127.8932,127.7506,127.8486,9265.0
2020-08-04 12:20:00,143.49,143.64,143.45,143.64,10949.0,127.8932,128.0269,127.8575,128.0269,10949.0
2020-08-04 12:25:00,143.65,143.86,143.65,143.8,4664.0,128.0358,128.2229,128.0358,128.1695,4664.0
2020-08-04 12:30:00,143.81,143.81,143.63,143.76,12684.0,128.1784,128.1784,128.0179,128.1338,12684.0
2020-08-04 12:35:00,143.8,143.86,143.74,143.76,6665.0,128.1695,128.2229,128.116,128.1338,6665.0
2020-08-04 12:40:00,143.76,143.9,143.75,143.79,8189.0,128.1338,128.2586,128.1249,128.1606,8189.0
2020-08-04 12:45:00,143.79,143.79,143.63,143.63,4843.0,128.1606,128.1606,128.0179,128.0179,4843.0
2020-08-04 12:50:00,143.55,143.64,143.45,143.49,10351.0,127.9466,128.0269,127.8575,127.8932,10351.0
2020-08-04 12:55:00,143.46,143.6,143.39,143.5,6427.0,127.8664,127.9912,127.804,127.9021,6427.0
2020-08-04 13:00:00,143.48,143.51,143.12,143.14,14197.0,127.8842,127.911,127.5634,127.5812,14197.0
2020-08-04 13:05:00,143.14,143.54,143.04,143.54,30623.0,127.5812,127.9377,127.4921,127.9377,30623.0
2020-08-04 13:10:00,143.54,143.78,143.51,143.78,6578.0,127.9377,128.1516,127.911,128.1516,6578.0
2020-08-04 13:15:00,143.79,143.86,143.72,143.84,4174.0,128.1606,128.2229,128.0982,128.2051,4174.0
2020-08-04 13:20:00,143.83,144.01,143.79,143.91,27994.0,128.1962,128.3566,128.1606,128.2675,27994.0
2020-08-04 13:25:00,144.01,144.05,143.91,143.93,7510.0,128.3566,128.3923,128.2675,128.2853,7510.0
2020-08-04 13:30:00,143.91,143.91,143.64,143.64,5007.0,128.2675,128.2675,128.0269,128.0269,5007.0
2020-08-04 13:35:00,143.66,143.69,143.56,143.63,8500.0,128.0447,128.0714,127.9556,128.0179,8500.0
2020-08-04 13:40:00,143.63,143.64,143.45,143.56,8020.0,128.0179,128.0269,127.8575,127.9556,8020.0
2020-08-04 13:45:00,143.49,143.65,143.46,143.56,2494.0,127.8932,128.0358,127.8664,127.9556,2494.0
2020-08-04 13:50:00,143.54,143.76,143.54,143.76,7845.0,127.9377,128.1338,127.9377,128.1338,7845.0
2020-08-04 13:55:00,143.74,143.92,143.74,143.9,9428.0,128.116,128.2764,128.116,128.2586,9428.0
2020-08-04 14:00:00,143.91,144.22,143.91,144.21,6531.0,128.2675,128.5438,128.2675,128.5349,6531.0
2020-08-04 14:05:00,144.21,144.22,143.97,144.02,12748.0,128.5349,128.5438,128.321,128.3656,12748.0
2020-08-04 14:10:00,144.02,144.2,143.98,144.2,3351.0,128.3656,128.526,128.3299,128.526,3351.0
2020-08-04 14:15:00,144.19,144.2,143.91,143.92,5700.0,128.5171,128.526,128.2675,128.2764,5700.0
2020-08-04 14:20:00,143.92,143.99,143.72,143.75,4570.0,128.2764,128.3388,128.0982,128.1249,4570.0
2020-08-04 14:25:00,143.72,143.72,143.56,143.6,7456.0,128.0982,128.0982,127.9556,127.9912,7456.0
2020-08-04 14:30:00,143.55,143.55,143.12,143.16,7010.0,127.9466,127.9466,127.5634,127.599,7010.0
2020-08-04 14:35:00,143.1,143.23,142.96,143.18,14580.0,127.5456,127.6614,127.4208,127.6169,14580.0
2020-08-04 14:40:00,143.25,143.57,143.22,143.52,4474.0,127.6792,127.9645,127.6525,127.9199,4474.0
2020-08-04 14:45:00,143.57,143.62,143.48,143.55,6761.0,127.9645,128.009,127.8842,127.9466,6761.0
2020-08-04 14:50:00,143.56,143.58,143.41,143.46,5132.0,127.9556,127.9734,127.8219,127.8664,5132.0
2020-08-04 14:55:00,143.47,143.95,143.46,143.95,7407.0,127.8753,128.3032,127.8664,128.3032,7407.0
2020-08-04 15:00:00,144.0,144.08,143.85,144.03,10836.0,128.3477,128.419,128.214,128.3745,10836.0
2020-08-04 15:05:00,144.02,144.06,143.92,144.06,9637.0,128.3656,128.4012,128.2764,128.4012,9637.0
2020-08-04 15:10:00,144.06,144.21,143.91,144.13,8238.0,128.4012,128.5349,128.2675,128.4636,8238.0
2020-08-04 15:15:00,144.13,144.19,144.0,144.19,7650.0,128.4636,128.5171,128.3477,128.5171,7650.0
2020-08-04 15:20:00,144.22,144.35,144.18,144.26,13970.0,128.5438,128.6597,128.5082,128.5795,13970.0
2020-08-04 15:25:00,144.24,144.24,144.07,144.17,5400.0,128.5616,128.5616,128.4101,128.4992,5400.0
2020-08-04 15:30:00,144.19,144.39,144.13,144.38,13499.0,128.5171,128.6953,128.4636,128.6864,13499.0
2020-08-04 15:35:00,144.42,144.66,144.36,144.64,15960.0,128.7221,128.936,128.6686,128.9182,15960.0
2020-08-04 15:40:00,144.62,144.69,144.56,144.69,11218.0,128.9003,128.9627,128.8469,128.9627,11218.0
2020-08-04 15:45:00,144.73,144.88,144.61,144.86,19359.0,128.9984,129.1321,128.8914,129.1142,19359.0
2020-08-04 15:50:00,144.84,145.24,144.8,145.22,34612.0,129.0964,129.4529,129.0608,129.4351,34612.0
2020-08-04 15:55:00,145.26,145.32,145.0,145.28,62959.0,129.4708,129.5242,129.239,129.4886,62959.0
2020-08-05 09:30:00,144.85,146.12,144.71,145.22,57192.0,129.1053,130.2373,128.9806,129.4351,57192.0
2020-08-05 09:35:00,145.32,145.78,144.75,144.75,26580.0,129.5242,129.9342,129.0162,129.0162,26580.0
2020-08-05 09:40:00,144.91,144.91,143.78,143.85,19399.0,129.1588,129.1588,128.1516,128.214,19399.0
2020-08-05 09:45:00,143.87,145.07,143.82,144.39,18371.0,128.2319,129.3014,128.1873,128.6953,18371.0
2020-08-05 09:50:00,144.43,145.58,144.25,145.35,13612.0,128.731,129.756,128.5706,129.551,13612.0
2020-08-05 09:55:00,145.36,145.49,144.84,145.35,8399.0,129.5599,129.6758,129.0964,129.551,8399.0
2020-08-05 10:00:00,145.43,145.51,144.65,144.75,12422.0,129.6223,129.6936,128.9271,129.0162,12422.0
2020-08-05 10:05:00,144.96,145.9,144.88,145.44,10412.0,129.2034,130.0412,129.1321,129.6312,10412.0
2020-08-05 10:10:00,145.37,145.88,144.91,145.77,17421.0,129.5688,130.0234,129.1588,129.9253,17421.0
2020-08-05 10:15:00,145.78,145.9,144.82,145.18,15092.0,129.9342,130.0412,129.0786,129.3995,15092.0
2020-08-05 10:20:00,145.12,145.66,145.02,145.61,13144.0,129.346,129.8273,129.2569,129.7827,13144.0
2020-08-05 10:25:00,145.53,145.56,145.25,145.26,7708.0,129.7114,129.7382,129.4619,129.4708,7708.0
2020-08-05 10:30:00,145.3,145.36,144.59,144.59,6471.0,129.5064,129.5599,128.8736,128.8736,6471.0
2020-08-05 10:35:00,144.69,144.81,144.34,144.5,25478.0,128.9627,129.0697,128.6508,128.7934,25478.0
2020-08-05 10:40:00,144.44,144.92,144.36,144.86,6730.0,128.7399,129.1677,128.6686,129.1142,6730.0
2020-08-05 10:45:00,144.94,144.98,144.53,144.7,7901.0,129.1856,129.2212,128.8201,128.9716,7901.0
2020-08-05 10:50:00,144.66,144.67,144.53,144.55,2875.0,128.936,128.9449,128.8201,128.8379,2875.0
2020-08-05 10:55:00,144.54,144.62,144.4,144.62,5394.0,128.829,128.9003,128.7042,128.9003,5394.0
2020-08-05 11:00:00,144.57,144.87,144.54,144.77,4765.0,128.8558,129.1232,128.829,129.034,4765.0
2020-08-05 11:05:00,144.75,144.8,144.51,144.51,4016.0,129.0162,129.0608,128.8023,128.8023,4016.0
2020-08-05 11:10:00,144.49,144.56,144.36,144.5,6263.0,128.7845,128.8469,128.6686,128.7934,6263.0
2020-08-05 11:15:00,144.56,144.56,144.28,144.36,3041.0,128.8469,128.8469,128.5973,128.6686,3041.0
2020-08-05 11:20:00,144.31,144.55,144.23,144.53,4562.0,128.624,128.8379,128.5527,128.8201,4562.0
2020-08-05 11:25:00,144.38,144.44,144.13,144.31,5674.0,128.6864,128.7399,128.4636,128.624,5674.0
2020-08-05 11:30:00,144.3,144.41,144.21,144.33,3100.0,128.6151,128.7132,128.5349,128.6419,3100.0
2020-08-05 11:35:00,144.3,144.3,143.96,144.15,61872.0,128.6151,128.6151,128.3121,128.4814,61872.0
2020-08-05 11:40:00,144.17,144.5,144.17,144.3,6449.0,128.4992,128.7934,128.4992,128.6151,6449.0
2020-08-05 11:45:00,144.29,144.32,144.23,144.29,2425.0,128.6062,128.6329,128.5527,128.6062,2425.0
2020-08-05 11:50:00,144.32,144.32,144.14,144.18,3365.0,128.6329,128.6329,128.4725,128.5082,3365.0
2020-08-05 11:55:00,144.19,144.23,143.93,143.93,17911.0,128.5171,128.5527,128.2853,128.2853,17911.0
2020-08-05 12:00:00,143.99,144.09,143.9,144.09,7394.0,128.3388,128.4279,128.2586,128.4279,7394.0
2020-08-05 12:05:00,144.12,144.24,144.09,144.1,4790.0,128.4547,128.5616,128.4279,128.4369,4790.0
2020-08-05 12:10:00,144.1,144.31,144.06,144.3,6321.0,128.4369,128.624,128.4012,128.6151,6321.0
2020-08-05 12:15:00,144.37,144.38,144.21,144.23,6182.0,128.6775,128.6864,128.5349,128.5527,6182.0
2020-08-05 12:20:00,144.22,144.22,144.07,144.07,4451.0,128.5438,128.5438,128.4101,128.4101,4451.0
2020-08-05 12:25:00,144.05,144.06,143.8,143.8,8290.0,128.3923,128.4012,128.1695,128.1695,8290.0
2020-08-05 12:30:00,143.86,144.09,143.75,144.06,6908.0,128.2229,128.4279,128.1249,128.4012,6908.0
2020-08-05 12:35:00,144.09,144.22,143.99,144.03,6096.0,128.4279,128.5438,128.3388,128.3745,6096.0
2020-08-05 12:40:00,144.01,144.24,144.01,144.01,3693.0,128.3566,128.5616,128.3566,128.3566,3693.0
2020-08-05 12:45:00,144.03,144.15,143.98,143.98,3648.0,128.3745,128.4814,128.3299,128.3299,3648.0
2020-08-05 12:50:00,143.92,143.92,143.75,143.75,7932.0,128.2764,128.2764,128.1249,128.1249,7932.0
2020-08-05 12:55:00,143.75,143.78,143.59,143.66,7406.0,128.1249,128.1516,127.9823,128.0447,7406.0
2020-08-05 13:00:00,143.69,143.69,143.45,143.64,7085.0,128.0714,128.0714,127.8575,128.0269,7085.0
2020-08-05 13:05:00,143.68,143.69,143.51,143.68,9008.0,128.0625,128.0714,127.911,128.0625,9008.0
2020-08-05 13:10:00,143.7,143.96,143.69,143.96,2823.0,128.0803,128.3121,128.0714,128.3121,2823.0
2020-08-05 13:15:00,143.98,144.06,143.94,143.97,4138.0,128.3299,128.4012,128.2942,128.321,4138.0
2020-08-05 13:20:00,144.0,144.29,143.99,144.29,5412.0,128.3477,128.6062,128.3388,128.6062,5412.0
2020-08-05 13:25:00,144.32,144.37,144.16,144.23,11669.0,128.6329,128.6775,128.4903,128.5527,11669.0
2020-08-05 13:30:00,144.17,144.27,144.1,144.23,5703.0,128.4992,128.5884,128.4369,128.5527,5703.0
2020-08-05 13:35:00,144.24,144.27,144.15,144.21,8406.0,128.5616,128.5884,128.4814,128.5349,8406.0
2020-08-05 13:40:00,144.21,144.22,144.05,144.09,5537.0,128.5349,128.5438,128.3923,128.4279,5537.0
2020-08-05 13:45:00,144.09,144.23,144.07,144.19,4449.0,128.4279,128.5527,128.4101,128.5171,4449.0
2020-08-05 13:50:00,144.2,144.27,144.19,144.2,5350.0,128.526,128.5884,128.5171,128.526,5350.0
2020-08-05 13:55:00,144.22,144.38,144.21,144.33,6144.0,128.5438,128.6864,128.5349,128.6419,6144.0
2020-08-05 14:00:00,144.32,144.65,144.31,144.59,9090.0,128.6329,128.9271,128.624,128.8736,9090.0
2020-08-05 14:05:00,144.66,144.66,144.51,144.52,5200.0,128.936,128.936,128.8023,128.8112,5200.0
2020-08-05 14:10:00,144.53,144.61,144.48,144.55,6181.0,128.8201,128.8914,128.7756,128.8379,6181.0
2020-08-05 14:15:00,144.56,144.67,144.54,144.61,7498.0,128.8469,128.9449,128.829,128.8914,7498.0
2020-08-05 14:20:00,144.59,144.95,144.59,144.81,8877.0,128.8736,129.1945,128.8736,129.0697,8877.0
2020-08-05 14:25:00,144.83,144.88,144.77,144.79,4731.0,129.0875,129.1321,129.034,129.0519,4731.0
2020-08-05 14:30:00,144.81,144.86,144.57,144.86,7504.0,129.0697,129.1142,128.8558,129.1142,7504.0
2020-08-05 14:35:00,144.85,144.9,144.73,144.75,4222.0,129.1053,129.1499,128.9984,129.0162,4222.0
2020-08-05 14:40:00,144.7,144.89,144.66,144.86,7333.0,128.9716,129.141,128.936,129.1142,7333.0
2020-08-05 14:45:00,144.86,144.86,144.61,144.78,5960.0,129.1142,129.1142,128.8914,129.0429,5960.0
2020-08-05 14:50:00,144.78,144.78,144.53,144.6,4925.0,129.0429,129.0429,128.8201,128.8825,4925.0
2020-08-05 14:55:00,144.58,144.87,144.56,144.85,6971.0,128.8647,129.1232,128.8469,129.1053,6971.0
2020-08-05 15:00:00,144.86,144.99,144.77,144.92,7912.0,129.1142,129.2301,129.034,129.1677,7912.0
2020-08-05 15:05:00,144.92,145.05,144.9,144.92,10720.0,129.1677,129.2836,129.1499,129.1677,10720.0
2020-08-05 15:10:00,144.99,145.0,144.89,144.92,6005.0,129.2301,129.239,129.141,129.1677,6005.0
2020-08-05 15:15:00,144.93,145.05,144.9,144.9,17312.0,129.1766,129.2836,129.1499,129.1499,17312.0
2020-08-05 15:20:00,144.91,145.04,144.88,145.03,4032.0,129.1588,129.2747,129.1321,129.2658,4032.0
2020-08-05 15:25:00,145.02,145.08,144.9,145.05,8057.0,129.2569,129.3103,129.1499,129.2836,8057.0
2020-08-05 15:30:00,145.06,145.2,144.95,145.17,11683.0,129.2925,129.4173,129.1945,129.3906,11683.0
2020-08-05 15:35:00,145.16,145.31,145.12,145.13,8450.0,129.3816,129.5153,129.346,129.3549,8450.0
2020-08-05 15:40:00,145.12,145.17,144.91,144.92,8848.0,129.346,129.3906,129.1588,129.1677,8848.0
2020-08-05 15:45:00,144.93,144.98,144.32,144.32,30169.0,129.1766,129.2212,128.6329,128.6329,30169.0
2020-08-05 15:50:00,144.3,145.3,144.29,145.3,60765.0,128.6151,129.5064,128.6062,129.5064,60765.0
2020-08-05 15:55:00,145.3,145.42,145.08,145.37,79108.0,129.5064,129.6134,129.3103,129.5688,79108.0
2020-08-06 09:30:00,145.7,145.88,145.09,145.39,22558.0,129.8629,130.0234,129.3192,129.5866,22558.0
2020-08-06 09:35:00,145.45,145.88,145.26,145.58,9759.0,129.6401,130.0234,129.4708,129.756,9759.0
2020-08-06 09:40:00,145.57,145.8,145.35,145.63,6781.0,129.7471,129.9521,129.551,129.8006,6781.0
2020-08-06 09:45:00,145.54,145.62,145.29,145.43,2936.0,129.7203,129.7916,129.4975,129.6223,2936.0
2020-08-06 09:50:00,145.28,145.81,145.28,145.77,6795.0,129.4886,129.961,129.4886,129.9253,6795.0
2020-08-06 09:55:00,145.67,146.59,145.61,146.59,9734.0,129.8362,130.6562,129.7827,130.6562,9734.0
2020-08-06 10:00:00,146.52,146.6,146.14,146.51,11744.0,130.5938,130.6651,130.2551,130.5849,11744.0
2020-08-06 10:05:00,146.48,146.72,146.37,146.69,10600.0,130.5582,130.7721,130.4601,130.7453,10600.0
2020-08-06 10:10:00,146.69,147.37,146.69,147.05,14981.0,130.7453,131.3514,130.7453,131.0662,14981.0
2020-08-06 10:15:00,147.11,147.21,147.01,147.05,5235.0,131.1197,131.2088,131.0306,131.0662,5235.0
2020-08-06 10:20:00,147.04,147.13,146.81,147.08,6400.0,131.0573,131.1375,130.8523,131.0929,6400.0
2020-08-06 10:25:00,147.19,147.23,146.99,147.01,5843.0,131.191,131.2266,131.0127,131.0306,5843.0
2020-08-06 10:30:00,147.17,147.18,146.9,146.96,5656.0,131.1732,131.1821,130.9325,130.986,5656.0
2020-08-06 10:35:00,146.98,147.17,146.92,147.13,2900.0,131.0038,131.1732,130.9503,131.1375,2900.0
2020-08-06 10:40:00,147.12,147.22,146.46,146.48,12937.0,131.1286,131.2177,130.5403,130.5582,12937.0
2020-08-06 10:45:00,146.53,146.79,146.32,146.33,5420.0,130.6027,130.8345,130.4156,130.4245,5420.0
2020-08-06 10:50:00,146.33,146.38,146.07,146.17,10036.0,130.4245,130.469,130.1927,130.2819,10036.0
2020-08-06 10:55:00,146.25,146.64,146.19,146.64,3891.0,130.3532,130.7008,130.2997,130.7008,3891.0
2020-08-06 11:00:00,146.63,146.65,146.31,146.56,4194.0,130.6919,130.7097,130.4066,130.6295,4194.0
2020-08-06 11:05:00,146.56,146.72,146.51,146.56,4603.0,130.6295,130.7721,130.5849,130.6295,4603.0
2020-08-06 11:10:00,146.55,146.55,146.44,146.52,3847.0,130.6206,130.6206,130.5225,130.5938,3847.0
2020-08-06 11:15:00,146.58,146.64,146.41,146.61,9744.0,130.6473,130.7008,130.4958,130.674,9744.0
2020-08-06 11:20:00,146.7,146.77,146.51,146.51,3960.0,130.7542,130.8166,130.5849,130.5849,3960.0
2020-08-06 11:25:00,146.41,146.52,146.32,146.39,6631.0,130.4958,130.5938,130.4156,130.4779,6631.0
2020-08-06 11:30:00,146.34,146.5,145.81,146.0,22553.0,130.4334,130.576,129.961,130.1303,22553.0
2020-08-06 11:35:00,146.04,146.24,145.86,145.88,8797.0,130.166,130.3442,130.0056,130.0234,8797.0
2020-08-06 11:40:00,145.86,145.99,145.66,145.92,7732.0,130.0056,130.1214,129.8273,130.059,7732.0
2020-08-06 11:45:00,146.04,146.14,146.02,146.09,4762.0,130.166,130.2551,130.1482,130.2106,4762.0
2020-08-06 11:50:00,146.01,146.18,145.95,146.03,6151.0,130.1392,130.2908,130.0858,130.1571,6151.0
2020-08-06 11:55:00,146.11,146.17,146.01,146.13,3830.0,130.2284,130.2819,130.1392,130.2462,3830.0
2020-08-06 12:00:00,146.15,146.32,146.1,146.21,7515.0,130.264,130.4156,130.2195,130.3175,7515.0
2020-08-06 12:05:00,146.28,146.58,146.22,146.48,5076.0,130.3799,130.6473,130.3264,130.5582,5076.0
2020-08-06 12:10:00,146.46,146.55,146.36,146.55,4000.0,130.5403,130.6206,130.4512,130.6206,4000.0
2020-08-06 12:15:00,146.54,146.61,146.5,146.59,4479.0,130.6116,130.674,130.576,130.6562,4479.0
2020-08-06 12:20:00,146.58,146.81,146.55,146.76,5046.0,130.6473,130.8523,130.6206,130.8077,5046.0
2020-08-06 12:25:00,146.74,146.91,146.7,146.77,4332.0,130.7899,130.9414,130.7542,130.8166,4332.0
2020-08-06 12:30:00,146.73,146.77,146.64,146.68,4902.0,130.781,130.8166,130.7008,130.7364,4902.0
2020-08-06 12:35:00,146.66,147.01,146.51,146.87,6981.0,130.7186,131.0306,130.5849,130.9058,6981.0
2020-08-06 12:40:00,146.92,147.2,146.86,147.2,5686.0,130.9503,131.1999,130.8969,131.1999,5686.0
2020-08-06 12:45:00,147.2,147.28,147.14,147.28,1950.0,131.1999,131.2712,131.1464,131.2712,1950.0
2020-08-06 12:50:00,147.31,147.35,147.21,147.34,4818.0,131.2979,131.3336,131.2088,131.3247,4818.0
2020-08-06 12:55:00,147.4,147.5,147.34,147.41,10043.0,131.3782,131.4673,131.3247,131.3871,10043.0
2020-08-06 13:00:00,147.39,147.45,147.23,147.45,8329.0,131.3692,131.4227,131.2266,131.4227,8329.0
2020-08-06 13:05:00,147.43,147.61,147.41,147.61,7938.0,131.4049,131.5653,131.3871,131.5653,7938.0
2020-08-06 13:10:00,147.63,147.67,147.45,147.51,5642.0,131.5832,131.6188,131.4227,131.4762,5642.0
2020-08-06 13:15:00,147.51,147.52,147.44,147.51,4061.0,131.4762,131.4851,131.4138,131.4762,4061.0
2020-08-06 13:20:00,147.52,147.76,147.52,147.69,10264.0,131.4851,131.699,131.4851,131.6366,10264.0
2020-08-06 13:25:00,147.72,147.84,147.65,147.66,7120.0,131.6634,131.7703,131.601,131.6099,7120.0
2020-08-06 13:30:00,147.75,147.81,147.48,147.48,11350.0,131.6901,131.7436,131.4495,131.4495,11350.0
2020-08-06 13:35:00,147.53,147.83,147.53,147.78,4485.0,131.494,131.7614,131.494,131.7169,4485.0
2020-08-06 13:40:00,147.78,147.86,147.72,147.78,6744.0,131.7169,131.7882,131.6634,131.7169,6744.0
2020-08-06 13:45:00,147.75,147.81,147.72,147.77,2728.0,131.6901,131.7436,131.6634,131.7079,2728.0
2020-08-06 13:50:00,147.75,147.86,147.72,147.86,2803.0,131.6901,131.7882,131.6634,131.7882,2803.0
2020-08-06 13:55:00,147.83,147.84,147.68,147.78,4935.0,131.7614,131.7703,131.6277,131.7169,4935.0
2020-08-06 14:00:00,147.77,148.1,147.75,148.1,10578.0,131.7079,132.0021,131.6901,132.0021,10578.0
2020-08-06 14:05:00,148.08,148.2,147.99,148.18,8173.0,131.9842,132.0912,131.904,132.0734,8173.0
2020-08-06 14:10:00,148.15,148.35,148.14,148.22,11084.0,132.0466,132.2249,132.0377,132.109,11084.0
2020-08-06 14:15:00,148.22,148.36,148.22,148.27,7936.0,132.109,132.2338,132.109,132.1536,7936.0
2020-08-06 14:20:00,148.27,148.55,148.27,148.5,14839.0,132.1536,132.4032,132.1536,132.3586,14839.0
2020-08-06 14:25:00,148.55,148.67,148.48,148.6,9704.0,132.4032,132.5101,132.3408,132.4477,9704.0
2020-08-06 14:30:00,148.56,148.83,148.51,148.74,8718.0,132.4121,132.6527,132.3675,132.5725,8718.0
2020-08-06 14:35:00,148.75,148.98,148.7,148.98,12046.0,132.5814,132.7864,132.5369,132.7864,12046.0
2020-08-06 14:40:00,148.95,149.14,148.93,149.12,21967.0,132.7597,132.929,132.7419,132.9112,21967.0
2020-08-06 14:45:00,149.09,149.1,148.69,148.69,13966.0,132.8845,132.8934,132.5279,132.5279,13966.0
2020-08-06 14:50:00,148.72,148.86,148.7,148.74,8286.0,132.5547,132.6795,132.5369,132.5725,8286.0
2020-08-06 14:55:00,148.76,148.91,148.75,148.77,10300.0,132.5903,132.724,132.5814,132.5992,10300.0
2020-08-06 15:00:00,148.83,148.87,148.7,148.75,9540.0,132.6527,132.6884,132.5369,132.5814,9540.0
2020-08-06 15:05:00,148.72,148.97,148.63,148.91,11774.0,132.5547,132.7775,132.4745,132.724,11774.0
2020-08-06 15:10:00,148.89,149.11,148.89,149.06,22350.0,132.7062,132.9023,132.7062,132.8577,22350.0
2020-08-06 15:15:00,149.05,149.19,148.93,148.97,30760.0,132.8488,132.9736,132.7419,132.7775,30760.0
2020-08-06 15:20:00,148.97,149.03,148.76,148.78,10106.0,132.7775,132.831,132.5903,132.6082,10106.0
2020-08-06 15:25:00,148.81,148.87,148.61,148.79,12936.0,132.6349,132.6884,132.4566,132.6171,12936.0
2020-08-06 15:30:00,148.82,148.85,148.44,148.45,14635.0,132.6438,132.6706,132.3051,132.314,14635.0
2020-08-06 15:35:00,148.41,148.44,148.23,148.28,21785.0,132.2784,132.3051,132.1179,132.1625,21785.0
2020-08-06 15:40:00,148.37,148.37,148.01,148.05,11910.0,132.2427,132.2427,131.9219,131.9575,11910.0
2020-08-06 15:45:00,148.03,148.08,147.88,147.91,15543.0,131.9397,131.9842,131.806,131.8327,15543.0
2020-08-06 15:50:00,147.82,148.21,147.8,148.09,24065.0,131.7525,132.1001,131.7347,131.9932,24065.0
2020-08-06 15:55:00,148.07,148.15,147.86,148.15,45936.0,131.9753,132.0466,131.7882,132.0466,45936.0
2020-08-07 09:30:00,148.71,148.73,147.26,147.26,44672.0,132.5458,132.5636,131.2534,131.2534,44672.0
2020-08-07 09:35:00,147.25,147.3,146.8,147.11,25086.0,131.2445,131.289,130.8434,131.1197,25086.0
2020-08-07 09:40:00,147.02,147.52,146.99,147.01,7106.0,131.0395,131.4851,131.0127,131.0306,7106.0
2020-08-07 09:45:00,147.0,147.43,146.89,147.42,12252.0,131.0216,131.4049,130.9236,131.396,12252.0
2020-08-07 09:50:00,147.5,147.6,147.12,147.12,6168.0,131.4673,131.5564,131.1286,131.1286,6168.0
2020-08-07 09:55:00,147.06,147.11,146.83,146.88,10047.0,131.0751,131.1197,130.8701,130.9147,10047.0
2020-08-07 10:00:00,146.89,147.28,146.81,146.82,5940.0,130.9236,131.2712,130.8523,130.8612,5940.0
2020-08-07 10:05:00,146.77,146.77,146.43,146.62,7473.0,130.8166,130.8166,130.5136,130.6829,7473.0
2020-08-07 10:10:00,146.5,146.83,146.5,146.5,5773.0,130.576,130.8701,130.576,130.576,5773.0
2020-08-07 10:15:00,146.43,146.53,146.17,146.26,9017.0,130.5136,130.6027,130.2819,130.3621,9017.0
2020-08-07 10:20:00,146.25,146.46,146.11,146.44,5527.0,130.3532,130.5403,130.2284,130.5225,5527.0
2020-08-07 10:25:00,146.55,146.81,146.47,146.78,7876.0,130.6206,130.8523,130.5492,130.8256,7876.0
2020-08-07 10:30:00,146.74,146.8,146.62,146.7,5236.0,130.7899,130.8434,130.6829,130.7542,5236.0
2020-08-07 10:35:00,146.63,146.63,146.3,146.37,2960.0,130.6919,130.6919,130.3977,130.4601,2960.0
2020-08-07 10:40:00,146.32,146.37,146.23,146.23,5898.0,130.4156,130.4601,130.3353,130.3353,5898.0
2020-08-07 10:45:00,146.21,146.36,146.17,146.18,8819.0,130.3175,130.4512,130.2819,130.2908,8819.0
2020-08-07 10:50:00,146.17,146.58,146.05,146.5,14107.0,130.2819,130.6473,130.1749,130.576,14107.0
2020-08-07 10:55:00,146.5,146.51,146.25,146.38,10325.0,130.576,130.5849,130.3532,130.469,10325.0
2020-08-07 11:00:00,146.4,146.41,146.1,146.11,8663.0,130.4869,130.4958,130.2195,130.2284,8663.0
2020-08-07 11:05:00,146.08,146.53,146.08,146.48,9915.0,130.2016,130.6027,130.2016,130.5582,9915.0
2020-08-07 11:10:00,146.51,146.65,146.25,146.28,8022.0,130.5849,130.7097,130.3532,130.3799,8022.0
2020-08-07 11:15:00,146.25,146.43,146.18,146.41,7372.0,130.3532,130.5136,130.2908,130.4958,7372.0
2020-08-07 11:20:00,146.39,146.39,146.22,146.27,2705.0,130.4779,130.4779,130.3264,130.371,2705.0
2020-08-07 11:25:00,146.29,146.29,146.1,146.12,6130.0,130.3888,130.3888,130.2195,130.2373,6130.0
2020-08-07 11:30:00,146.1,146.37,146.04,146.37,4600.0,130.2195,130.4601,130.166,130.4601,4600.0
2020-08-07 11:35:00,146.35,146.35,146.16,146.21,6559.0,130.4423,130.4423,130.2729,130.3175,6559.0
2020-08-07 11:40:00,146.15,146.18,145.95,146.02,4391.0,130.264,130.2908,130.0858,130.1482,4391.0
2020-08-07 11:45:00,146.07,146.07,145.49,145.6,18923.0,130.1927,130.1927,129.6758,129.7738,18923.0
2020-08-07 11:50:00,145.61,145.62,145.31,145.38,7385.0,129.7827,129.7916,129.5153,129.5777,7385.0
2020-08-07 11:55:00,145.38,145.38,145.13,145.16,6802.0,129.5777,129.5777,129.3549,129.3816,6802.0
2020-08-07 12:00:00,145.16,145.19,145.01,145.06,9294.0,129.3816,129.4084,129.2479,129.2925,9294.0
2020-08-07 12:05:00,145.09,145.24,144.98,145.13,12141.0,129.3192,129.4529,129.2212,129.3549,12141.0
2020-08-07 12:10:00,145.17,145.42,145.17,145.31,5894.0,129.3906,129.6134,129.3906,129.5153,5894.0
2020-08-07 12:15:00,145.34,145.36,145.12,145.13,3894.0,129.5421,129.5599,129.346,129.3549,3894.0
2020-08-07 12:20:00,145.17,145.29,145.1,145.22,5330.0,129.3906,129.4975,129.3282,129.4351,5330.0
2020-08-07 12:25:00,145.25,145.51,145.24,145.34,8437.0,129.4619,129.6936,129.4529,129.5421,8437.0
2020-08-07 12:30:00,145.32,145.32,145.03,145.06,6925.0,129.5242,129.5242,129.2658,129.2925,6925.0
2020-08-07 12:35:00,145.06,145.19,144.91,144.96,6775.0,129.2925,129.4084,129.1588,129.2034,6775.0
2020-08-07 12:40:00,144.96,144.96,144.63,144.71,12697.0,129.2034,129.2034,128.9092,128.9806,12697.0
2020-08-07 12:45:00,144.73,144.73,144.12,144.12,9901.0,128.9984,128.9984,128.4547,128.4547,9901.0
2020-08-07 12:50:00,144.15,144.37,143.91,144.04,14353.0,128.4814,128.6775,128.2675,128.3834,14353.0
2020-08-07 12:55:00,144.02,144.11,143.72,143.72,6018.0,128.3656,128.4458,128.0982,128.0982,6018.0
2020-08-07 13:00:00,143.76,143.91,143.5,143.73,11667.0,128.1338,128.2675,127.9021,128.1071,11667.0
2020-08-07 13:05:00,143.78,143.85,143.45,143.49,7443.0,128.1516,128.214,127.8575,127.8932,7443.0
2020-08-07 13:10:00,143.52,143.53,143.04,143.11,15779.0,127.9199,127.9288,127.4921,127.5545,15779.0
2020-08-07 13:15:00,143.03,143.34,142.68,143.16,13553.0,127.4832,127.7595,127.1712,127.599,13553.0
2020-08-07 13:20:00,143.15,143.22,142.8,142.99,7617.0,127.5901,127.6525,127.2782,127.4475,7617.0
2020-08-07 13:25:00,142.93,143.26,142.87,143.22,19096.0,127.394,127.6882,127.3406,127.6525,19096.0
2020-08-07 13:30:00,143.19,143.38,143.06,143.38,7116.0,127.6258,127.7951,127.5099,127.7951,7116.0
2020-08-07 13:35:00,143.45,143.64,143.42,143.55,8297.0,127.8575,128.0269,127.8308,127.9466,8297.0
2020-08-07 13:40:00,143.52,143.53,143.27,143.37,9223.0,127.9199,127.9288,127.6971,127.7862,9223.0
2020-08-07 13:45:00,143.35,143.35,142.86,142.86,18337.0,127.7684,127.7684,127.3316,127.3316,18337.0
2020-08-07 13:50:00,142.85,142.93,142.74,142.86,8997.0,127.3227,127.394,127.2247,127.3316,8997.0
2020-08-07 13:55:00,142.84,143.03,142.81,142.89,9812.0,127.3138,127.4832,127.2871,127.3584,9812.0
2020-08-07 14:00:00,142.96,143.37,142.95,143.23,9712.0,127.4208,127.7862,127.4119,127.6614,9712.0
2020-08-07 14:05:00,143.3,143.32,142.86,142.94,8100.0,127.7238,127.7416,127.3316,127.4029,8100.0
2020-08-07 14:10:00,142.95,143.33,142.95,143.33,6875.0,127.4119,127.7506,127.4119,127.7506,6875.0
2020-08-07 14:15:00,143.31,143.32,143.04,143.06,6820.0,127.7327,127.7416,127.4921,127.5099,6820.0
2020-08-07 14:20:00,143.12,143.14,142.59,142.61,13699.0,127.5634,127.5812,127.091,127.1088,13699.0
2020-08-07 14:25:00,142.66,142.83,142.59,142.59,7351.0,127.1534,127.3049,127.091,127.091,7351.0
2020-08-07 14:30:00,142.62,142.99,142.5,142.99,11201.0,127.1177,127.4475,127.0108,127.4475,11201.0
2020-08-07 14:35:00,142.94,143.09,142.66,142.78,13906.0,127.4029,127.5366,127.1534,127.2603,13906.0
2020-08-07 14:40:00,142.8,142.82,142.4,142.63,8081.0,127.2782,127.296,126.9216,127.1266,8081.0
2020-08-07 14:45:00,142.6,142.79,142.46,142.64,7100.0,127.0999,127.2692,126.9751,127.1356,7100.0
2020-08-07 14:50:00,142.6,142.92,142.54,142.81,7646.0,127.0999,127.3851,127.0464,127.2871,7646.0
2020-08-07 14:55:00,142.71,142.85,142.68,142.81,11409.0,127.1979,127.3227,127.1712,127.2871,11409.0
2020-08-07 15:00:00,142.89,143.32,142.81,143.29,10456.0,127.3584,127.7416,127.2871,127.7149,10456.0
2020-08-07 15:05:00,143.29,143.41,143.12,143.37,10402.0,127.7149,127.8219,127.5634,127.7862,10402.0
2020-08-07 15:10:00,143.4,143.48,142.79,142.82,48442.0,127.8129,127.8842,127.2692,127.296,48442.0
2020-08-07 15:15:00,142.89,143.38,142.89,143.29,12601.0,127.3584,127.7951,127.3584,127.7149,12601.0
2020-08-07 15:20:00,143.31,143.61,143.24,143.49,9127.0,127.7327,128.0001,127.6703,127.8932,9127.0
2020-08-07 15:25:00,143.51,143.67,143.08,143.14,11540.0,127.911,128.0536,127.5277,127.5812,11540.0
2020-08-07 15:30:00,143.19,143.48,143.11,143.34,15259.0,127.6258,127.8842,127.5545,127.7595,15259.0
2020-08-07 15:35:00,143.32,143.76,143.31,143.75,15744.0,127.7416,128.1338,127.7327,128.1249,15744.0
2020-08-07 15:40:00,143.73,144.25,143.66,144.25,22299.0,128.1071,128.5706,128.0447,128.5706,22299.0
2020-08-07 15:45:00,144.26,144.37,144.05,144.06,26585.0,128.5795,128.6775,128.3923,128.4012,26585.0
2020-08-07 15:50:00,144.03,144.3,143.79,144.26,54498.0,128.3745,128.6151,128.1606,128.5795,54498.0
2020-08-07 15:55:00,144.33,144.41,144.13,144.25,54839.0,128.6419,128.7132,128.4636,128.5706,54839.0
2020-08-10 09:30:00,143.84,144.18,143.57,143.71,28385.0,128.6517,128.9558,128.4102,128.5354,28385.0
2020-08-10 09:35:00,143.61,144.39,143.22,143.86,14421.0,128.446,129.1436,128.0972,128.6696,14421.0
2020-08-10 09:40:00,143.86,144.19,143.58,143.67,10353.0,128.6696,128.9647,128.4192,128.4997,10353.0
2020-08-10 09:45:00,143.69,144.24,143.46,144.06,18222.0,128.5175,129.0095,128.3118,128.8485,18222.0
2020-08-10 09:50:00,144.06,144.11,143.68,143.8,9068.0,128.8485,128.8932,128.5086,128.6159,9068.0
2020-08-10 09:55:00,143.9,143.9,143.23,143.63,8010.0,128.7054,128.7054,128.1061,128.4639,8010.0
2020-08-10 10:00:00,143.59,143.89,143.23,143.41,12101.0,128.4281,128.6964,128.1061,128.2671,12101.0
2020-08-10 10:05:00,143.27,143.66,143.06,143.32,11690.0,128.1419,128.4907,127.9541,128.1866,11690.0
2020-08-10 10:10:00,143.25,143.5,143.13,143.25,5564.0,128.124,128.3476,128.0167,128.124,5564.0
2020-08-10 10:15:00,143.22,143.44,143.14,143.3,5090.0,128.0972,128.2939,128.0256,128.1687,5090.0
2020-08-10 10:20:00,143.26,143.44,143.12,143.28,6248.0,128.1329,128.2939,128.0077,128.1508,6248.0
2020-08-10 10:25:00,143.21,143.51,143.14,143.21,4843.0,128.0882,128.3565,128.0256,128.0882,4843.0
2020-08-10 10:30:00,143.23,143.29,142.9,143.12,19719.0,128.1061,128.1598,127.811,128.0077,19719.0
2020-08-10 10:35:00,143.17,143.27,142.92,143.0,7047.0,128.0524,128.1419,127.8288,127.9004,7047.0
2020-08-10 10:40:00,143.0,143.01,142.17,142.17,16894.0,127.9004,127.9093,127.158,127.158,16894.0
2020-08-10 10:45:00,142.19,142.47,141.86,142.16,19267.0,127.1759,127.4264,126.8808,127.1491,19267.0
2020-08-10 10:50:00,142.05,142.07,141.37,142.02,17221.0,127.0507,127.0686,126.4425,127.0239,17221.0
2020-08-10 10:55:00,142.01,142.01,141.0,141.24,12941.0,127.0149,127.0149,126.1116,126.3262,12941.0
2020-08-10 11:00:00,141.24,141.48,141.04,141.39,14604.0,126.3262,126.5409,126.1474,126.4604,14604.0
2020-08-10 11:05:00,141.31,141.56,141.24,141.44,16536.0,126.3888,126.6125,126.3262,126.5051,16536.0
2020-08-10 11:10:00,141.47,142.2,141.46,141.77,16168.0,126.532,127.1849,126.523,126.8003,16168.0
2020-08-10 11:15:00,141.62,141.89,141.5,141.89,13063.0,126.6661,126.9076,126.5588,126.9076,13063.0
2020-08-10 11:20:00,141.9,141.9,141.53,141.53,9951.0,126.9165,126.9165,126.5856,126.5856,9951.0
2020-08-10 11:25:00,141.55,142.06,141.55,141.87,7804.0,126.6035,127.0597,126.6035,126.8897,7804.0
2020-08-10 11:30:00,141.85,142.03,141.75,141.79,9839.0,126.8718,127.0328,126.7824,126.8182,9839.0
2020-08-10 11:35:00,141.85,142.16,141.84,142.01,9959.0,126.8718,127.1491,126.8629,127.0149,9959.0
2020-08-10 11:40:00,142.02,142.06,141.84,141.84,8611.0,127.0239,127.0597,126.8629,126.8629,8611.0
2020-08-10 11:45:00,141.83,141.84,141.66,141.81,8067.0,126.8539,126.8629,126.7019,126.8361,8067.0
2020-08-10 11:50:00,141.83,142.36,141.83,142.24,13074.0,126.8539,127.328,126.8539,127.2206,13074.0
2020-08-10 11:55:00,142.21,142.35,142.1,142.21,9315.0,127.1938,127.319,127.0954,127.1938,9315.0
2020-08-10 12:00:00,142.27,142.32,142.05,142.18,10325.0,127.2475,127.2922,127.0507,127.167,10325.0
2020-08-10 12:05:00,142.14,142.26,142.04,142.11,6700.0,127.1312,127.2385,127.0418,127.1044,6700.0
2020-08-10 12:10:00,142.03,142.23,141.97,142.08,7966.0,127.0328,127.2117,126.9792,127.0775,7966.0
2020-08-10 12:15:00,142.09,142.49,142.07,142.32,8148.0,127.0865,127.4443,127.0686,127.2922,8148.0
2020-08-10 12:20:00,142.39,142.51,142.08,142.1,7811.0,127.3548,127.4621,127.0775,127.0954,7811.0
2020-08-10 12:25:00,142.13,142.3,141.92,141.93,15900.0,127.1223,127.2743,126.9344,126.9434,15900.0
2020-08-10 12:30:00,141.93,142.24,141.93,142.24,6122.0,126.9434,127.2206,126.9434,127.2206,6122.0
2020-08-10 12:35:00,142.28,142.71,142.28,142.58,9334.0,127.2564,127.641,127.2564,127.5247,9334.0
2020-08-10 12:40:00,142.61,143.08,142.61,143.01,5370.0,127.5516,127.972,127.5516,127.9093,5370.0
2020-08-10 12:45:00,143.06,143.06,142.82,142.91,5357.0,127.9541,127.9541,127.7394,127.8199,5357.0
2020-08-10 12:50:00,142.94,143.33,142.94,143.15,6568.0,127.8467,128.1956,127.8467,128.0346,6568.0
2020-08-10 12:55:00,143.15,143.4,143.06,143.38,20268.0,128.0346,128.2582,127.9541,128.2403,20268.0
2020-08-10 13:00:00,143.44,143.7,143.28,143.61,69000.0,128.2939,128.5265,128.1508,128.446,69000.0
2020-08-10 13:05:00,143.6,144.0,143.58,143.95,26956.0,128.437,128.7948,128.4192,128.7501,26956.0
2020-08-10 13:10:00,143.98,144.1,143.85,143.87,22374.0,128.7769,128.8842,128.6606,128.6785,22374.0
2020-08-10 13:15:00,143.9,144.06,143.66,144.03,16016.0,128.7054,128.8485,128.4907,128.8216,16016.0
2020-08-10 13:20:00,143.98,144.08,143.73,143.73,9446.0,128.7769,128.8664,128.5533,128.5533,9446.0
2020-08-10 13:25:00,143.72,144.33,143.72,144.23,15710.0,128.5444,129.09,128.5444,129.0005,15710.0
2020-08-10 13:30:00,144.22,144.22,144.01,144.08,5813.0,128.9916,128.9916,128.8038,128.8664,5813.0
2020-08-10 13:35:00,144.09,144.2,144.01,144.14,9114.0,128.8753,128.9737,128.8038,128.92,9114.0
2020-08-10 13:40:00,144.16,144.17,143.68,143.74,10861.0,128.9379,128.9469,128.5086,128.5623,10861.0
2020-08-10 13:45:00,143.75,143.86,143.71,143.79,6585.0,128.5712,128.6696,128.5354,128.607,6585.0
2020-08-10 13:50:00,143.81,143.81,143.58,143.73,6555.0,128.6249,128.6249,128.4192,128.5533,6555.0
2020-08-10 13:55:00,143.79,143.81,143.56,143.67,5256.0,128.607,128.6249,128.4013,128.4997,5256.0
2020-08-10 14:00:00,143.7,144.01,143.66,144.01,5912.0,128.5265,128.8038,128.4907,128.8038,5912.0
2020-08-10 14:05:00,144.07,144.12,143.97,144.06,6994.0,128.8574,128.9021,128.768,128.8485,6994.0
2020-08-10 14:10:00,144.04,144.08,143.88,143.88,5713.0,128.8306,128.8664,128.6875,128.6875,5713.0
2020-08-10 14:15:00,143.92,144.0,143.86,143.94,4000.0,128.7233,128.7948,128.6696,128.7411,4000.0
2020-08-10 14:20:00,143.96,144.23,143.87,144.23,4714.0,128.759,129.0005,128.6785,129.0005,4714.0
2020-08-10 14:25:00,144.24,144.38,144.13,144.3,9404.0,129.0095,129.1347,128.9111,129.0631,9404.0
2020-08-10 14:30:00,144.28,144.33,144.08,144.17,6794.0,129.0452,129.09,128.8664,128.9469,6794.0
2020-08-10 14:35:00,144.2,144.21,144.09,144.09,11042.0,128.9737,128.9826,128.8753,128.8753,11042.0
2020-08-10 14:40:00,144.1,144.16,144.0,144.0,5692.0,128.8842,128.9379,128.7948,128.7948,5692.0
2020-08-10 14:45:00,143.96,143.96,143.61,143.83,13329.0,128.759,128.759,128.446,128.6428,13329.0
2020-08-10 14:50:00,143.81,144.1,143.81,144.09,5465.0,128.6249,128.8842,128.6249,128.8753,5465.0
2020-08-10 14:55:00,144.09,144.24,144.04,144.07,8727.0,128.8753,129.0095,128.8306,128.8574,8727.0
2020-08-10 15:00:00,144.13,144.44,144.07,144.41,14825.0,128.9111,129.1883,128.8574,129.1615,14825.0
2020-08-10 15:05:00,144.41,144.49,144.12,144.16,13049.0,129.1615,129.2331,128.9021,128.9379,13049.0
2020-08-10 15:10:00,144.25,144.33,144.22,144.23,6368.0,129.0184,129.09,128.9916,129.0005,6368.0
2020-08-10 15:15:00,144.21,144.21,143.9,144.05,8761.0,128.9826,128.9826,128.7054,128.8395,8761.0
2020-08-10 15:20:00,144.02,144.14,143.8,143.8,10309.0,128.8127,128.92,128.6159,128.6159,10309.0
2020-08-10 15:25:00,143.87,143.92,143.64,143.72,8628.0,128.6785,128.7233,128.4728,128.5444,8628.0
2020-08-10 15:30:00,143.72,143.87,143.67,143.73,10828.0,128.5444,128.6785,128.4997,128.5533,10828.0
2020-08-10 15:35:00,143.74,143.83,143.55,143.73,11628.0,128.5623,128.6428,128.3923,128.5533,11628.0
2020-08-10 15:40:00,143.79,143.82,143.59,143.59,10759.0,128.607,128.6338,128.4281,128.4281,10759.0
2020-08-10 15:45:00,143.62,143.67,143.37,143.37,14181.0,128.4549,128.4997,128.2313,128.2313,14181.0
2020-08-10 15:50:00,143.36,143.83,143.36,143.58,33755.0,128.2224,128.6428,128.2224,128.4192,33755.0
2020-08-10 15:55:00,143.52,143.62,143.42,143.53,42489.0,128.3655,128.4549,128.2761,128.3744,42489.0
2020-08-11 09:30:00,143.14,143.19,142.2,142.37,33495.0,128.0256,128.0703,127.1849,127.3369,33495.0
2020-08-11 09:35:00,142.21,143.98,142.19,143.69,51559.0,127.1938,128.7769,127.1759,128.5175,51559.0
2020-08-11 09:40:00,143.7,144.5,143.58,144.42,13747.0,128.5265,129.242,128.4192,129.1705,13747.0
2020-08-11 09:45:00,144.43,144.57,144.02,144.02,16170.0,129.1794,129.3046,128.8127,128.8127,16170.0
2020-08-11 09:50:00,144.01,144.12,143.7,143.87,9573.0,128.8038,128.9021,128.5265,128.6785,9573.0
2020-08-11 09:55:00,143.87,143.94,143.26,143.64,13564.0,128.6785,128.7411,128.1329,128.4728,13564.0
2020-08-11 10:00:00,143.49,143.53,142.9,142.91,14766.0,128.3387,128.3744,127.811,127.8199,14766.0
2020-08-11 10:05:00,142.85,143.1,142.56,142.89,10937.0,127.7662,127.9898,127.5069,127.802,10937.0
2020-08-11 10:10:00,142.94,143.13,142.69,142.97,14700.0,127.8467,128.0167,127.6231,127.8736,14700.0
2020-08-11 10:15:00,143.02,143.61,142.91,143.53,7925.0,127.9183,128.446,127.8199,128.3744,7925.0
2020-08-11 10:20:00,143.53,143.62,143.38,143.43,8685.0,128.3744,128.4549,128.2403,128.285,8685.0
2020-08-11 10:25:00,143.52,143.64,143.41,143.49,10756.0,128.3655,128.4728,128.2671,128.3387,10756.0
2020-08-11 10:30:00,143.52,143.52,142.95,143.14,12609.0,128.3655,128.3655,127.8557,128.0256,12609.0
2020-08-11 10:35:00,143.17,143.96,143.01,143.96,6835.0,128.0524,128.759,127.9093,128.759,6835.0
2020-08-11 10:40:00,143.96,143.97,143.44,143.52,22863.0,128.759,128.768,128.2939,128.3655,22863.0
2020-08-11 10:45:00,143.53,143.6,143.32,143.43,28785.0,128.3744,128.437,128.1866,128.285,28785.0
2020-08-11 10:50:00,143.44,143.59,143.38,143.45,18251.0,128.2939,128.4281,128.2403,128.3029,18251.0
2020-08-11 10:55:00,143.48,143.49,143.15,143.15,6744.0,128.3297,128.3387,128.0346,128.0346,6744.0
2020-08-11 11:00:00,143.18,143.55,143.1,143.47,8977.0,128.0614,128.3923,127.9898,128.3208,8977.0
2020-08-11 11:05:00,143.51,143.56,143.42,143.55,12019.0,128.3565,128.4013,128.2761,128.3923,12019.0
2020-08-11 11:10:00,143.55,143.79,143.4,143.7,14550.0,128.3923,128.607,128.2582,128.5265,14550.0
2020-08-11 11:15:00,143.69,143.91,143.64,143.85,10939.0,128.5175,128.7143,128.4728,128.6606,10939.0
2020-08-11 11:20:00,143.85,143.88,143.74,143.88,2850.0,128.6606,128.6875,128.5623,128.6875,2850.0
2020-08-11 11:25:00,143.82,144.13,143.82,144.0,5147.0,128.6338,128.9111,128.6338,128.7948,5147.0
2020-08-11 11:30:00,144.09,144.16,143.8,143.88,5540.0,128.8753,128.9379,128.6159,128.6875,5540.0
2020-08-11 11:35:00,143.9,144.03,143.87,143.93,5242.0,128.7054,128.8216,128.6785,128.7322,5242.0
2020-08-11 11:40:00,143.97,144.13,143.94,144.09,7242.0,128.768,128.9111,128.7411,128.8753,7242.0
2020-08-11 11:45:00,144.08,144.13,143.88,144.08,3599.0,128.8664,128.9111,128.6875,128.8664,3599.0
2020-08-11 11:50:00,144.09,144.09,143.6,143.6,3440.0,128.8753,128.8753,128.437,128.437,3440.0
2020-08-11 11:55:00,143.59,143.69,143.49,143.66,4737.0,128.4281,128.5175,128.3387,128.4907,4737.0
2020-08-11 12:00:00,143.75,143.87,143.57,143.59,5430.0,128.5712,128.6785,128.4102,128.4281,5430.0
2020-08-11 12:05:00,143.52,143.71,143.52,143.64,4096.0,128.3655,128.5354,128.3655,128.4728,4096.0
2020-08-11 12:10:00,143.67,144.05,143.63,144.05,2840.0,128.4997,128.8395,128.4639,128.8395,2840.0
2020-08-11 12:15:00,144.09,144.37,143.99,144.23,6018.0,128.8753,129.1257,128.7859,129.0005,6018.0
2020-08-11 12:20:00,144.22,144.38,143.96,144.38,5150.0,128.9916,129.1347,128.759,129.1347,5150.0
2020-08-11 12:25:00,144.34,144.57,144.22,144.36,6390.0,129.0989,129.3046,128.9916,129.1168,6390.0
2020-08-11 12:30:00,144.39,144.52,144.3,144.4,4278.0,129.1436,129.2599,129.0631,129.1526,4278.0
2020-08-11 12:35:00,144.42,144.49,144.28,144.4,7828.0,129.1705,129.2331,129.0452,129.1526,7828.0
2020-08-11 12:40:00,144.37,144.4,144.32,144.38,10295.0,129.1257,129.1526,129.081,129.1347,10295.0
2020-08-11 12:45:00,144.4,144.41,144.09,144.15,15232.0,129.1526,129.1615,128.8753,128.929,15232.0
2020-08-11 12:50:00,144.17,144.25,144.09,144.23,4838.0,128.9469,129.0184,128.8753,129.0005,4838.0
2020-08-11 12:55:00,144.29,144.32,144.0,144.12,4660.0,129.0542,129.081,128.7948,128.9021,4660.0
2020-08-11 13:00:00,144.0,144.27,143.97,144.02,3016.0,128.7948,129.0363,128.768,128.8127,3016.0
2020-08-11 13:05:00,144.11,144.27,144.02,144.07,6716.0,128.8932,129.0363,128.8127,128.8574,6716.0
2020-08-11 13:10:00,144.04,144.1,143.89,143.89,4513.0,128.8306,128.8842,128.6964,128.6964,4513.0
2020-08-11 13:15:00,143.93,144.06,143.85,143.97,4473.0,128.7322,128.8485,128.6606,128.768,4473.0
2020-08-11 13:20:00,143.81,144.23,143.77,144.17,6611.0,128.6249,129.0005,128.5891,128.9469,6611.0
2020-08-11 13:25:00,144.19,144.32,144.12,144.24,4115.0,128.9647,129.081,128.9021,129.0095,4115.0
2020-08-11 13:30:00,144.27,144.32,143.97,144.11,8682.0,129.0363,129.081,128.768,128.8932,8682.0
2020-08-11 13:35:00,144.11,144.11,143.98,143.99,3250.0,128.8932,128.8932,128.7769,128.7859,3250.0
2020-08-11 13:40:00,144.0,144.05,143.81,143.9,9032.0,128.7948,128.8395,128.6249,128.7054,9032.0
2020-08-11 13:45:00,143.92,144.01,143.72,143.8,3777.0,128.7233,128.8038,128.5444,128.6159,3777.0
2020-08-11 13:50:00,143.78,143.91,143.77,143.91,5105.0,128.598,128.7143,128.5891,128.7143,5105.0
2020-08-11 13:55:00,143.91,144.09,143.91,144.01,3802.0,128.7143,128.8753,128.7143,128.8038,3802.0
2020-08-11 14:00:00,144.02,144.13,143.93,144.01,2753.0,128.8127,128.9111,128.7322,128.8038,2753.0
2020-08-11 14:05:00,144.06,144.07,143.96,144.01,3738.0,128.8485,128.8574,128.759,128.8038,3738.0
2020-08-11 14:10:00,144.0,144.0,143.37,143.37,11013.0,128.7948,128.7948,128.2313,128.2313,11013.0
2020-08-11 14:15:00,143.27,143.82,143.17,143.5,21573.0,128.1419,128.6338,128.0524,128.3476,21573.0
2020-08-11 14:20:00,143.48,143.71,143.36,143.4,16922.0,128.3297,128.5354,128.2224,128.2582,16922.0
2020-08-11 14:25:00,143.34,143.46,143.18,143.18,10039.0,128.2045,128.3118,128.0614,128.0614,10039.0
2020-08-11 14:30:00,143.31,143.33,143.08,143.26,11085.0,128.1777,128.1956,127.972,128.1329,11085.0
2020-08-11 14:35:00,143.19,143.31,143.0,143.03,6062.0,128.0703,128.1777,127.9004,127.9272,6062.0
2020-08-11 14:40:00,143.0,143.49,143.0,143.3,7522.0,127.9004,128.3387,127.9004,128.1687,7522.0
2020-08-11 14:45:00,143.26,143.46,143.16,143.26,11441.0,128.1329,128.3118,128.0435,128.1329,11441.0
2020-08-11 14:50:00,143.26,143.54,143.07,143.41,8730.0,128.1329,128.3834,127.963,128.2671,8730.0
2020-08-11 14:55:00,143.41,143.67,143.25,143.35,14320.0,128.2671,128.4997,128.124,128.2134,14320.0
2020-08-11 15:00:00,143.25,143.35,142.87,142.9,14097.0,128.124,128.2134,127.7841,127.811,14097.0
2020-08-11 15:05:00,142.93,142.93,142.5,142.5,18651.0,127.8378,127.8378,127.4532,127.4532,18651.0
2020-08-11 15:10:00,142.54,142.85,142.44,142.44,9656.0,127.489,127.7662,127.3995,127.3995,9656.0
2020-08-11 15:15:00,142.42,142.48,141.63,141.78,27423.0,127.3816,127.4353,126.6751,126.8092,27423.0
2020-08-11 15:20:00,141.79,142.03,141.32,141.47,49604.0,126.8182,127.0328,126.3978,126.532,49604.0
2020-08-11 15:25:00,141.53,142.29,141.52,142.14,28391.0,126.5856,127.2654,126.5767,127.1312,28391.0
2020-08-11 15:30:00,142.12,142.3,141.66,141.68,26211.0,127.1133,127.2743,126.7019,126.7198,26211.0
2020-08-11 15:35:00,141.69,142.13,141.57,141.88,17770.0,126.7287,127.1223,126.6214,126.8987,17770.0
2020-08-11 15:40:00,141.92,141.99,141.56,141.72,25436.0,126.9344,126.997,126.6125,126.7556,25436.0
2020-08-11 15:45:00,141.7,141.75,141.34,141.58,33897.0,126.7377,126.7824,126.4157,126.6303,33897.0
2020-08-11 15:50:00,141.49,141.49,140.77,140.85,96820.0,126.5498,126.5498,125.9059,125.9774,96820.0
2020-08-11 15:55:00,140.89,141.4,140.81,141.34,86126.0,126.0132,126.4693,125.9416,126.4157,86126.0
2020-08-12 09:30:00,142.45,142.83,141.9,142.59,33544.0,127.4085,127.7483,126.9165,127.5337,33544.0
2020-08-12 09:35:00,142.72,142.9,141.35,141.56,38259.0,127.65,127.811,126.4246,126.6125,38259.0
2020-08-12 09:40:00,141.6,142.31,141.6,142.25,17880.0,126.6482,127.2833,126.6482,127.2296,17880.0
2020-08-12 09:45:00,142.3,143.0,142.3,142.93,13784.0,127.2743,127.9004,127.2743,127.8378,13784.0
2020-08-12 09:50:00,142.96,143.69,142.96,143.41,8245.0,127.8646,128.5175,127.8646,128.2671,8245.0
2020-08-12 09:55:00,143.32,143.48,143.13,143.45,11424.0,128.1866,128.3297,128.0167,128.3029,11424.0
2020-08-12 10:00:00,143.43,143.43,142.88,143.15,8488.0,128.285,128.285,127.7931,128.0346,8488.0
2020-08-12 10:05:00,143.11,143.7,143.03,143.54,7823.0,127.9988,128.5265,127.9272,128.3834,7823.0
2020-08-12 10:10:00,143.64,143.8,143.5,143.69,8826.0,128.4728,128.6159,128.3476,128.5175,8826.0
2020-08-12 10:15:00,143.72,143.99,143.67,143.96,4700.0,128.5444,128.7859,128.4997,128.759,4700.0
2020-08-12 10:20:00,144.0,144.09,143.76,144.03,9243.0,128.7948,128.8753,128.5801,128.8216,9243.0
2020-08-12 10:25:00,144.05,144.2,143.9,144.17,4774.0,128.8395,128.9737,128.7054,128.9469,4774.0
2020-08-12 10:30:00,144.14,144.37,144.0,144.06,9934.0,128.92,129.1257,128.7948,128.8485,9934.0
2020-08-12 10:35:00,144.08,144.3,143.9,143.9,2999.0,128.8664,129.0631,128.7054,128.7054,2999.0
2020-08-12 10:40:00,144.14,144.18,143.8,143.93,5565.0,128.92,128.9558,128.6159,128.7322,5565.0
2020-08-12 10:45:00,143.97,144.18,143.92,144.12,6333.0,128.768,128.9558,128.7233,128.9021,6333.0
2020-08-12 10:50:00,144.15,144.68,144.15,144.61,10637.0,128.929,129.403,128.929,129.3404,10637.0
2020-08-12 10:55:00,144.55,144.72,144.53,144.65,6803.0,129.2867,129.4388,129.2688,129.3762,6803.0
2020-08-12 11:00:00,144.6,144.61,144.34,144.61,4645.0,129.3315,129.3404,129.0989,129.3404,4645.0
2020-08-12 11:05:00,144.55,144.8,144.42,144.69,8039.0,129.2867,129.5103,129.1705,129.4119,8039.0
2020-08-12 11:10:00,144.78,144.85,144.59,144.69,4908.0,129.4924,129.5551,129.3225,129.4119,4908.0
2020-08-12 11:15:00,144.72,144.99,144.66,144.93,9889.0,129.4388,129.6803,129.3851,129.6266,9889.0
2020-08-12 11:20:00,144.89,145.05,144.87,145.0,49358.0,129.5908,129.7339,129.5729,129.6892,49358.0
2020-08-12 11:25:00,145.0,145.14,144.86,144.92,16162.0,129.6892,129.8144,129.564,129.6177,16162.0
2020-08-12 11:30:00,144.95,145.06,144.67,144.72,13405.0,129.6445,129.7429,129.3941,129.4388,13405.0
2020-08-12 11:35:00,144.71,144.83,144.61,144.8,7451.0,129.4298,129.5372,129.3404,129.5103,7451.0
2020-08-12 11:40:00,144.79,144.92,144.79,144.82,5065.0,129.5014,129.6177,129.5014,129.5282,5065.0
2020-08-12 11:45:00,144.77,144.85,144.62,144.81,5360.0,129.4835,129.5551,129.3493,129.5193,5360.0
2020-08-12 11:50:00,144.79,144.9,144.71,144.78,8080.0,129.5014,129.5998,129.4298,129.4924,8080.0
2020-08-12 11:55:00,144.81,145.04,144.78,144.95,7968.0,129.5193,129.725,129.4924,129.6445,7968.0
2020-08-12 12:00:00,144.98,145.46,144.94,145.41,21645.0,129.6713,130.1006,129.6356,130.0559,21645.0
2020-08-12 12:05:00,145.43,145.52,145.35,145.38,14045.0,130.0738,130.1543,130.0023,130.0291,14045.0
2020-08-12 12:10:00,145.4,145.44,145.24,145.39,6003.0,130.047,130.0828,129.9039,130.038,6003.0
2020-08-12 12:15:00,145.4,145.48,145.26,145.26,7815.0,130.047,130.1185,129.9218,129.9218,7815.0
2020-08-12 12:20:00,145.2,145.53,145.2,145.53,7308.0,129.8681,130.1633,129.8681,130.1633,7308.0
2020-08-12 12:25:00,145.53,145.56,145.34,145.42,8851.0,130.1633,130.1901,129.9933,130.0649,8851.0
2020-08-12 12:30:00,145.44,145.46,145.38,145.44,3709.0,130.0828,130.1006,130.0291,130.0828,3709.0
2020-08-12 12:35:00,145.46,145.66,145.46,145.65,5416.0,130.1006,130.2795,130.1006,130.2706,5416.0
2020-08-12 12:40:00,145.69,145.89,145.69,145.86,9109.0,130.3064,130.4852,130.3064,130.4584,9109.0
2020-08-12 12:45:00,145.81,145.89,145.63,145.63,8699.0,130.4137,130.4852,130.2527,130.2527,8699.0
2020-08-12 12:50:00,145.55,145.68,145.51,145.68,3549.0,130.1811,130.2974,130.1454,130.2974,3549.0
2020-08-12 12:55:00,145.76,145.86,145.31,145.45,9316.0,130.369,130.4584,129.9665,130.0917,9316.0
2020-08-12 13:00:00,145.48,145.53,145.27,145.44,6720.0,130.1185,130.1633,129.9307,130.0828,6720.0
2020-08-12 13:05:00,145.39,145.64,145.34,145.59,6898.0,130.038,130.2616,129.9933,130.2169,6898.0
2020-08-12 13:10:00,145.59,145.76,145.54,145.75,10435.0,130.2169,130.369,130.1722,130.36,10435.0
2020-08-12 13:15:00,145.74,145.77,145.58,145.62,5816.0,130.3511,130.3779,130.208,130.2437,5816.0
2020-08-12 13:20:00,145.6,145.75,145.52,145.53,7649.0,130.2259,130.36,130.1543,130.1633,7649.0
2020-08-12 13:25:00,145.5,145.58,145.29,145.34,10035.0,130.1364,130.208,129.9486,129.9933,10035.0
2020-08-12 13:30:00,145.38,145.82,145.37,145.81,5232.0,130.0291,130.4226,130.0201,130.4137,5232.0
2020-08-12 13:35:00,145.82,145.92,145.75,145.89,2879.0,130.4226,130.5121,130.36,130.4852,2879.0
2020-08-12 13:40:00,145.92,146.3,145.92,146.25,10947.0,130.5121,130.8519,130.5121,130.8072,10947.0
2020-08-12 13:45:00,146.21,146.58,146.2,146.25,19590.0,130.7714,131.1024,130.7625,130.8072,19590.0
2020-08-12 13:50:00,146.28,146.42,146.13,146.18,8335.0,130.8341,130.9593,130.6999,130.7446,8335.0
2020-08-12 13:55:00,146.15,146.6,146.14,146.6,5880.0,130.7178,131.1203,130.7088,131.1203,5880.0
2020-08-12 14:00:00,146.61,146.92,146.61,146.89,11281.0,131.1292,131.4065,131.1292,131.3796,11281.0
2020-08-12 14:05:00,146.98,147.01,146.72,146.84,9028.0,131.4601,131.487,131.2276,131.3349,9028.0
2020-08-12 14:10:00,146.82,146.97,146.81,146.91,11490.0,131.317,131.4512,131.3081,131.3975,11490.0
2020-08-12 14:15:00,146.9,146.96,146.78,146.85,10182.0,131.3886,131.4423,131.2813,131.3439,10182.0
2020-08-12 14:20:00,146.87,147.0,146.86,146.94,7786.0,131.3618,131.478,131.3528,131.4244,7786.0
2020-08-12 14:25:00,146.91,146.91,146.46,146.46,10449.0,131.3975,131.3975,130.9951,130.9951,10449.0
2020-08-12 14:30:00,146.45,146.58,146.45,146.57,5666.0,130.9861,131.1024,130.9861,131.0934,5666.0
2020-08-12 14:35:00,146.52,146.67,146.49,146.49,7414.0,131.0487,131.1829,131.0219,131.0219,7414.0
2020-08-12 14:40:00,146.48,146.82,146.48,146.81,26064.0,131.0129,131.317,131.0129,131.3081,26064.0
2020-08-12 14:45:00,146.78,147.33,146.76,147.25,20252.0,131.2813,131.7732,131.2634,131.7016,20252.0
2020-08-12 14:50:00,147.25,147.25,146.85,146.98,10606.0,131.7016,131.7016,131.3439,131.4601,10606.0
2020-08-12 14:55:00,146.98,147.15,146.98,147.15,22502.0,131.4601,131.6122,131.4601,131.6122,22502.0
2020-08-12 15:00:00,147.08,147.12,146.96,146.96,5909.0,131.5496,131.5854,131.4423,131.4423,5909.0
2020-08-12 15:05:00,146.97,147.15,146.97,147.12,14835.0,131.4512,131.6122,131.4512,131.5854,14835.0
2020-08-12 15:10:00,147.11,147.58,147.09,147.58,24395.0,131.5764,131.9968,131.5585,131.9968,24395.0
2020-08-12 15:15:00,147.55,147.6,147.37,147.58,15655.0,131.97,132.0147,131.809,131.9968,15655.0
2020-08-12 15:20:00,147.57,147.75,147.43,147.68,21919.0,131.9878,132.1488,131.8626,132.0862,21919.0
2020-08-12 15:25:00,147.66,147.68,147.43,147.5,24210.0,132.0683,132.0862,131.8626,131.9252,24210.0
2020-08-12 15:30:00,147.5,147.55,147.07,147.31,48749.0,131.9252,131.97,131.5406,131.7553,48749.0
2020-08-12 15:35:00,147.3,147.42,147.15,147.41,18764.0,131.7464,131.8537,131.6122,131.8447,18764.0
2020-08-12 15:40:00,147.41,147.63,147.36,147.51,17996.0,131.8447,132.0415,131.8,131.9342,17996.0
2020-08-12 15:45:00,147.53,147.53,147.38,147.47,15804.0,131.9521,131.9521,131.8179,131.8984,15804.0
2020-08-12 15:50:00,147.43,147.85,147.43,147.68,72227.0,131.8626,132.2383,131.8626,132.0862,72227.0
2020-08-12 15:55:00,147.71,147.75,147.56,147.56,88745.0,132.1131,132.1488,131.9789,131.9789,88745.0
2020-08-13 09:30:00,147.7,148.17,147.3,148.1,37851.0,132.1041,132.5245,131.7464,132.4619,37851.0
2020-08-13 09:35:00,148.22,148.68,148.22,148.49,22353.0,132.5692,132.9806,132.5692,132.8107,22353.0
2020-08-13 09:40:00,148.54,148.54,147.64,148.06,20235.0,132.8554,132.8554,132.0505,132.4261,20235.0
2020-08-13 09:45:00,148.19,148.19,147.07,147.08,25129.0,132.5424,132.5424,131.5406,131.5496,25129.0
2020-08-13 09:50:00,147.07,147.76,146.87,147.26,31758.0,131.5406,132.1578,131.3618,131.7106,31758.0
2020-08-13 09:55:00,147.39,147.8,147.24,147.8,5523.0,131.8269,132.1936,131.6927,132.1936,5523.0
2020-08-13 10:00:00,147.68,147.76,147.21,147.21,12526.0,132.0862,132.1578,131.6659,131.6659,12526.0
2020-08-13 10:05:00,147.31,147.33,146.8,147.07,11646.0,131.7553,131.7732,131.2992,131.5406,11646.0
2020-08-13 10:10:00,147.14,147.22,146.88,147.0,12167.0,131.6032,131.6748,131.3707,131.478,12167.0
2020-08-13 10:15:00,146.99,147.16,146.8,147.15,16588.0,131.4691,131.6211,131.2992,131.6122,16588.0
2020-08-13 10:20:00,147.19,147.47,147.19,147.31,4403.0,131.648,131.8984,131.648,131.7553,4403.0
2020-08-13 10:25:00,147.32,147.47,147.23,147.43,3544.0,131.7642,131.8984,131.6837,131.8626,3544.0
2020-08-13 10:30:00,147.39,147.62,147.32,147.58,7949.0,131.8269,132.0326,131.7642,131.9968,7949.0
2020-08-13 10:35:00,147.59,147.7,147.38,147.59,9204.0,132.0057,132.1041,131.8179,132.0057,9204.0
2020-08-13 10:40:00,147.67,147.67,147.44,147.63,8200.0,132.0773,132.0773,131.8716,132.0415,8200.0
2020-08-13 10:45:00,147.55,148.09,147.53,148.04,11067.0,131.97,132.4529,131.9521,132.4082,11067.0
2020-08-13 10:50:00,148.03,148.08,147.8,147.91,10339.0,132.3993,132.444,132.1936,132.2919,10339.0
2020-08-13 10:55:00,147.92,148.45,147.91,148.33,5698.0,132.3009,132.7749,132.2919,132.6676,5698.0
2020-08-13 11:00:00,148.24,148.75,148.24,148.58,13985.0,132.5871,133.0432,132.5871,132.8912,13985.0
2020-08-13 11:05:00,148.62,148.9,148.56,148.83,12534.0,132.927,133.1774,132.8733,133.1148,12534.0
2020-08-13 11:10:00,148.76,148.91,148.68,148.79,15355.0,133.0522,133.1864,132.9806,133.079,15355.0
2020-08-13 11:15:00,148.72,148.77,148.45,148.49,5430.0,133.0164,133.0611,132.7749,132.8107,5430.0
2020-08-13 11:20:00,148.49,148.49,148.07,148.19,10345.0,132.8107,132.8107,132.435,132.5424,10345.0
2020-08-13 11:25:00,148.21,148.4,148.18,148.33,6716.0,132.5603,132.7302,132.5334,132.6676,6716.0
2020-08-13 11:30:00,148.31,148.36,148.15,148.22,24829.0,132.6497,132.6944,132.5066,132.5692,24829.0
2020-08-13 11:35:00,148.25,148.76,148.25,148.51,17315.0,132.596,133.0522,132.596,132.8286,17315.0
2020-08-13 11:40:00,148.51,148.52,148.32,148.5,9309.0,132.8286,132.8375,132.6587,132.8196,9309.0
2020-08-13 11:45:00,148.55,148.66,148.54,148.6,2800.0,132.8644,132.9628,132.8554,132.9091,2800.0
2020-08-13 11:50:00,148.56,148.66,148.55,148.6,4377.0,132.8733,132.9628,132.8644,132.9091,4377.0
2020-08-13 11:55:00,148.71,148.71,148.47,148.58,2333.0,133.0075,133.0075,132.7928,132.8912,2333.0
2020-08-13 12:00:00,148.75,148.84,148.7,148.77,3891.0,133.0432,133.1237,132.9985,133.0611,3891.0
2020-08-13 12:05:00,148.8,148.89,148.79,148.84,6240.0,133.088,133.1685,133.079,133.1237,6240.0
2020-08-13 12:10:00,148.84,148.96,148.76,148.92,4264.0,133.1237,133.2311,133.0522,133.1953,4264.0
2020-08-13 12:15:00,148.91,148.91,148.72,148.75,29350.0,133.1864,133.1864,133.0164,133.0432,29350.0
2020-08-13 12:20:00,148.72,148.87,148.68,148.73,7854.0,133.0164,133.1506,132.9806,133.0254,7854.0
2020-08-13 12:25:00,148.68,148.74,148.59,148.68,4288.0,132.9806,133.0343,132.9001,132.9806,4288.0
2020-08-13 12:30:00,148.66,148.9,148.65,148.87,4727.0,132.9628,133.1774,132.9538,133.1506,4727.0
2020-08-13 12:35:00,148.91,148.91,148.78,148.85,2231.0,133.1864,133.1864,133.0701,133.1327,2231.0
2020-08-13 12:40:00,148.85,148.9,148.8,148.9,2826.0,133.1327,133.1774,133.088,133.1774,2826.0
2020-08-13 12:45:00,148.96,149.0,148.85,148.87,13205.0,133.2311,133.2668,133.1327,133.1506,13205.0
2020-08-13 12:50:00,148.9,148.93,148.8,148.84,4984.0,133.1774,133.2042,133.088,133.1237,4984.0
2020-08-13 12:55:00,148.86,149.0,148.77,149.0,11106.0,133.1416,133.2668,133.0611,133.2668,11106.0
2020-08-13 13:00:00,149.0,149.32,148.98,149.16,22376.0,133.2668,133.5531,133.249,133.41,22376.0
2020-08-13 13:05:00,149.18,149.22,149.0,149.06,22411.0,133.4278,133.4636,133.2668,133.3205,22411.0
2020-08-13 13:10:00,149.08,149.29,149.04,149.24,13029.0,133.3384,133.5262,133.3026,133.4815,13029.0
2020-08-13 13:15:00,149.25,149.25,148.91,148.96,14331.0,133.4905,133.4905,133.1864,133.2311,14331.0
2020-08-13 13:20:00,148.98,149.01,148.65,148.66,11505.0,133.249,133.2758,132.9538,132.9628,11505.0
2020-08-13 13:25:00,148.65,148.8,148.58,148.8,11837.0,132.9538,133.088,132.8912,133.088,11837.0
2020-08-13 13:30:00,148.79,148.79,148.28,148.3,18388.0,133.079,133.079,132.6229,132.6408,18388.0
2020-08-13 13:35:00,148.31,148.59,148.29,148.56,20469.0,132.6497,132.9001,132.6318,132.8733,20469.0
2020-08-13 13:40:00,148.58,148.64,148.53,148.56,16830.0,132.8912,132.9449,132.8465,132.8733,16830.0
2020-08-13 13:45:00,148.58,148.94,148.54,148.94,5539.0,132.8912,133.2132,132.8554,133.2132,5539.0
2020-08-13 13:50:00,148.8,148.81,148.59,148.74,9221.0,133.088,133.0969,132.9001,133.0343,9221.0
2020-08-13 13:55:00,148.7,148.7,148.53,148.55,5081.0,132.9985,132.9985,132.8465,132.8644,5081.0
2020-08-13 14:00:00,148.58,148.6,148.02,148.11,10533.0,132.8912,132.9091,132.3903,132.4708,10533.0
2020-08-13 14:05:00,148.1,148.17,147.99,148.16,5820.0,132.4619,132.5245,132.3635,132.5155,5820.0
2020-08-13 14:10:00,148.14,148.19,147.84,148.19,15042.0,132.4977,132.5424,132.2293,132.5424,15042.0
2020-08-13 14:15:00,148.2,148.23,148.07,148.11,9770.0,132.5513,132.5782,132.435,132.4708,9770.0
2020-08-13 14:20:00,148.11,148.22,147.82,147.89,11647.0,132.4708,132.5692,132.2114,132.2741,11647.0
2020-08-13 14:25:00,147.86,148.15,147.83,148.02,11981.0,132.2472,132.5066,132.2204,132.3903,11981.0
2020-08-13 14:30:00,148.01,148.03,147.84,148.01,6271.0,132.3814,132.3993,132.2293,132.3814,6271.0
2020-08-13 14:35:00,148.06,148.06,147.46,147.65,19807.0,132.4261,132.4261,131.8895,132.0594,19807.0
2020-08-13 14:40:00,147.66,147.99,147.65,147.8,7233.0,132.0683,132.3635,132.0594,132.1936,7233.0
2020-08-13 14:45:00,147.85,148.23,147.83,148.01,7740.0,132.2383,132.5782,132.2204,132.3814,7740.0
2020-08-13 14:50:00,148.03,148.15,147.65,148.04,13598.0,132.3993,132.5066,132.0594,132.4082,13598.0
2020-08-13 14:55:00,148.1,148.22,147.89,148.09,6224.0,132.4619,132.5692,132.2741,132.4529,6224.0
2020-08-13 15:00:00,148.09,148.19,147.78,148.04,10674.0,132.4529,132.5424,132.1757,132.4082,10674.0
2020-08-13 15:05:00,148.0,148.16,147.84,147.91,5657.0,132.3724,132.5155,132.2293,132.2919,5657.0
2020-08-13 15:10:00,147.74,148.0,147.73,147.77,7551.0,132.1399,132.3724,132.131,132.1667,7551.0
2020-08-13 15:15:00,147.77,148.12,147.77,147.97,6101.0,132.1667,132.4798,132.1667,132.3456,6101.0
2020-08-13 15:20:00,148.0,148.39,147.98,148.39,10957.0,132.3724,132.7213,132.3546,132.7213,10957.0
2020-08-13 15:25:00,148.36,148.36,148.14,148.19,5852.0,132.6944,132.6944,132.4977,132.5424,5852.0
2020-08-13 15:30:00,148.23,148.34,148.14,148.29,9128.0,132.5782,132.6765,132.4977,132.6318,9128.0
2020-08-13 15:35:00,148.26,148.54,148.06,148.06,13847.0,132.605,132.8554,132.4261,132.4261,13847.0
2020-08-13 15:40:00,148.01,148.26,147.94,148.13,7645.0,132.3814,132.605,132.3188,132.4887,7645.0
2020-08-13 15:45:00,148.16,148.16,147.78,147.88,8372.0,132.5155,132.5155,132.1757,132.2651,8372.0
2020-08-13 15:50:00,147.94,148.0,147.59,147.93,26722.0,132.3188,132.3724,132.0057,132.3098,26722.0
2020-08-13 15:55:00,147.91,148.19,147.87,148.07,55545.0,132.2919,132.5424,132.2562,132.435,55545.0
2020-08-14 09:30:00,148.48,148.62,147.55,147.72,18147.0,132.8018,132.927,131.97,132.122,18147.0
2020-08-14 09:35:00,147.67,148.62,147.63,148.55,23003.0,132.0773,132.927,132.0415,132.8644,23003.0
2020-08-14 09:40:00,148.41,148.55,147.8,147.91,4875.0,132.7391,132.8644,132.1936,132.2919,4875.0
2020-08-14 09:45:00,147.99,148.0,147.02,147.05,6516.0,132.3635,132.3724,131.4959,131.5228,6516.0
2020-08-14 09:50:00,147.17,147.33,147.02,147.07,7644.0,131.6301,131.7732,131.4959,131.5406,7644.0
2020-08-14 09:55:00,147.0,147.18,146.88,147.06,8543.0,131.478,131.639,131.3707,131.5317,8543.0
2020-08-14 10:00:00,147.2,147.41,146.74,146.81,7588.0,131.6569,131.8447,131.2455,131.3081,7588.0
2020-08-14 10:05:00,146.74,146.9,146.5,146.59,6887.0,131.2455,131.3886,131.0308,131.1113,6887.0
2020-08-14 10:10:00,146.72,146.98,146.6,146.74,6530.0,131.2276,131.4601,131.1203,131.2455,6530.0
2020-08-14 10:15:00,147.03,147.1,146.09,146.09,8867.0,131.5049,131.5675,130.6641,130.6641,8867.0
2020-08-14 10:20:00,146.2,146.4,146.07,146.31,13896.0,130.7625,130.9414,130.6462,130.8609,13896.0
2020-08-14 10:25:00,146.3,146.45,146.16,146.32,7200.0,130.8519,130.9861,130.7267,130.8698,7200.0
2020-08-14 10:30:00,146.19,146.63,146.17,146.56,12401.0,130.7536,131.1471,130.7357,131.0845,12401.0
2020-08-14 10:35:00,146.53,146.53,146.16,146.49,11979.0,131.0577,131.0577,130.7267,131.0219,11979.0
2020-08-14 10:40:00,146.5,146.7,146.42,146.61,3949.0,131.0308,131.2097,130.9593,131.1292,3949.0
2020-08-14 10:45:00,146.67,146.88,146.67,146.69,6140.0,131.1829,131.3707,131.1829,131.2008,6140.0
2020-08-14 10:50:00,146.62,146.82,146.32,146.42,13426.0,131.1382,131.317,130.8698,130.9593,13426.0
2020-08-14 10:55:00,146.43,146.49,146.17,146.4,6463.0,130.9682,131.0219,130.7357,130.9414,6463.0
2020-08-14 11:00:00,146.3,146.34,146.02,146.06,15203.0,130.8519,130.8877,130.6015,130.6373,15203.0
2020-08-14 11:05:00,146.05,146.16,145.89,146.11,16116.0,130.6283,130.7267,130.4852,130.682,16116.0
2020-08-14 11:10:00,146.12,146.32,146.12,146.27,7617.0,130.691,130.8698,130.691,130.8251,7617.0
2020-08-14 11:15:00,146.36,146.41,146.28,146.38,3611.0,130.9056,130.9503,130.8341,130.9235,3611.0
2020-08-14 11:20:00,146.41,146.7,146.32,146.64,6320.0,130.9503,131.2097,130.8698,131.156,6320.0
2020-08-14 11:25:00,146.68,146.75,146.59,146.62,4410.0,131.1918,131.2544,131.1113,131.1382,4410.0
2020-08-14 11:30:00,146.68,146.75,146.6,146.74,5176.0,131.1918,131.2544,131.1203,131.2455,5176.0
2020-08-14 11:35:00,146.7,146.7,146.55,146.63,2605.0,131.2097,131.2097,131.0755,131.1471,2605.0
2020-08-14 11:40:00,146.65,146.7,146.42,146.46,3400.0,131.165,131.2097,130.9593,130.9951,3400.0
2020-08-14 11:45:00,146.47,146.56,146.25,146.25,2547.0,131.004,131.0845,130.8072,130.8072,2547.0
2020-08-14 11:50:00,146.23,146.39,146.09,146.1,8180.0,130.7893,130.9324,130.6641,130.6731,8180.0
2020-08-14 11:55:00,146.1,146.33,146.06,146.22,3937.0,130.6731,130.8788,130.6373,130.7804,3937.0
2020-08-14 12:00:00,146.32,146.59,146.24,146.53,2368.0,130.8698,131.1113,130.7983,131.0577,2368.0
2020-08-14 12:05:00,146.46,146.54,146.34,146.34,1207.0,130.9951,131.0666,130.8877,130.8877,1207.0
2020-08-14 12:10:00,146.33,146.33,146.1,146.1,2725.0,130.8788,130.8788,130.6731,130.6731,2725.0
2020-08-14 12:15:00,146.05,146.11,145.85,145.89,13896.0,130.6283,130.682,130.4495,130.4852,13896.0
2020-08-14 12:20:00,145.96,146.18,145.88,146.17,6759.0,130.5478,130.7446,130.4763,130.7357,6759.0
2020-08-14 12:25:00,146.15,146.29,146.15,146.29,3857.0,130.7178,130.843,130.7178,130.843,3857.0
2020-08-14 12:30:00,146.22,146.49,146.21,146.44,7100.0,130.7804,131.0219,130.7714,130.9772,7100.0
2020-08-14 12:35:00,146.43,146.7,146.43,146.69,4057.0,130.9682,131.2097,130.9682,131.2008,4057.0
2020-08-14 12:40:00,146.68,146.75,146.53,146.58,7728.0,131.1918,131.2544,131.0577,131.1024,7728.0
2020-08-14 12:45:00,146.61,146.65,146.51,146.52,1856.0,131.1292,131.165,131.0398,131.0487,1856.0
2020-08-14 12:50:00,146.51,146.51,146.35,146.42,5821.0,131.0398,131.0398,130.8967,130.9593,5821.0
2020-08-14 12:55:00,146.45,146.45,146.38,146.43,4983.0,130.9861,130.9861,130.9235,130.9682,4983.0
2020-08-14 13:00:00,146.39,146.39,146.28,146.28,6958.0,130.9324,130.9324,130.8341,130.8341,6958.0
2020-08-14 13:05:00,146.28,146.3,146.1,146.16,8708.0,130.8341,130.8519,130.6731,130.7267,8708.0
2020-08-14 13:10:00,146.19,146.42,146.18,146.4,2790.0,130.7536,130.9593,130.7446,130.9414,2790.0
2020-08-14 13:15:00,146.4,146.4,146.11,146.18,11811.0,130.9414,130.9414,130.682,130.7446,11811.0
2020-08-14 13:20:00,146.2,146.3,146.18,146.25,4546.0,130.7625,130.8519,130.7446,130.8072,4546.0
2020-08-14 13:25:00,146.2,146.24,146.08,146.16,2500.0,130.7625,130.7983,130.6552,130.7267,2500.0
2020-08-14 13:30:00,146.13,146.23,145.92,146.07,8690.0,130.6999,130.7893,130.5121,130.6462,8690.0
2020-08-14 13:35:00,146.06,146.06,145.8,145.93,3893.0,130.6373,130.6373,130.4047,130.521,3893.0
2020-08-14 13:40:00,145.86,145.86,145.68,145.76,6410.0,130.4584,130.4584,130.2974,130.369,6410.0
2020-08-14 13:45:00,145.75,145.79,145.69,145.74,5709.0,130.36,130.3958,130.3064,130.3511,5709.0
2020-08-14 13:50:00,145.74,145.79,145.64,145.67,5644.0,130.3511,130.3958,130.2616,130.2885,5644.0
2020-08-14 13:55:00,145.62,145.7,145.56,145.69,11110.0,130.2437,130.3153,130.1901,130.3064,11110.0
2020-08-14 14:00:00,145.66,145.68,145.52,145.52,7806.0,130.2795,130.2974,130.1543,130.1543,7806.0
2020-08-14 14:05:00,145.53,145.73,145.5,145.71,5227.0,130.1633,130.3421,130.1364,130.3242,5227.0
2020-08-14 14:10:00,145.73,145.79,145.62,145.75,3577.0,130.3421,130.3958,130.2437,130.36,3577.0
2020-08-14 14:15:00,145.76,145.83,145.63,145.63,2663.0,130.369,130.4316,130.2527,130.2527,2663.0
2020-08-14 14:20:00,145.68,145.83,145.68,145.68,3202.0,130.2974,130.4316,130.2974,130.2974,3202.0
2020-08-14 14:25:00,145.75,145.91,145.5,145.85,12509.0,130.36,130.5031,130.1364,130.4495,12509.0
2020-08-14 14:30:00,145.89,146.15,145.89,146.15,5314.0,130.4852,130.7178,130.4852,130.7178,5314.0
2020-08-14 14:35:00,146.08,146.13,145.99,146.07,3952.0,130.6552,130.6999,130.5747,130.6462,3952.0
2020-08-14 14:40:00,146.1,146.1,146.0,146.03,3365.0,130.6731,130.6731,130.5836,130.6105,3365.0
2020-08-14 14:45:00,146.02,146.05,145.94,145.95,3525.0,130.6015,130.6283,130.53,130.5389,3525.0
2020-08-14 14:50:00,145.95,146.01,145.94,146.0,3642.0,130.5389,130.5926,130.53,130.5836,3642.0
2020-08-14 14:55:00,145.99,146.04,145.91,145.91,5313.0,130.5747,130.6194,130.5031,130.5031,5313.0
2020-08-14 15:00:00,145.91,145.94,145.76,145.78,8303.0,130.5031,130.53,130.369,130.3869,8303.0
2020-08-14 15:05:00,145.83,145.99,145.79,145.93,10954.0,130.4316,130.5747,130.3958,130.521,10954.0
2020-08-14 15:10:00,145.9,145.9,145.6,145.64,5955.0,130.4942,130.4942,130.2259,130.2616,5955.0
2020-08-14 15:15:00,145.6,145.85,145.59,145.81,11932.0,130.2259,130.4495,130.2169,130.4137,11932.0
2020-08-14 15:20:00,145.9,146.02,145.86,145.92,6831.0,130.4942,130.6015,130.4584,130.5121,6831.0
2020-08-14 15:25:00,145.89,145.96,145.74,145.81,4718.0,130.4852,130.5478,130.3511,130.4137,4718.0
2020-08-14 15:30:00,145.8,145.97,145.73,145.93,7834.0,130.4047,130.5568,130.3421,130.521,7834.0
2020-08-14 15:35:00,145.94,146.09,145.88,146.01,9522.0,130.53,130.6641,130.4763,130.5926,9522.0
2020-08-14 15:40:00,145.97,146.08,145.94,145.95,13228.0,130.5568,130.6552,130.53,130.5389,13228.0
2020-08-14 15:45:00,145.9,145.92,145.58,145.61,19399.0,130.4942,130.5121,130.208,130.2348,19399.0
2020-08-14 15:50:00,145.56,145.97,145.5,145.89,25709.0,130.1901,130.5568,130.1364,130.4852,25709.0
2020-08-14 15:55:00,145.88,146.11,145.85,146.11,58529.0,130.4763,130.682,130.4495,130.682,58529.0
2020-08-17 09:30:00,147.37,147.37,146.35,146.53,44894.0,131.809,131.809,130.8967,131.0577,44894.0
2020-08-17 09:35:00,146.57,147.12,146.57,146.9,26046.0,131.0934,131.5854,131.0934,131.3886,26046.0
2020-08-17 09:40:00,146.95,147.68,146.95,147.49,10275.0,131.4333,132.0862,131.4333,131.9163,10275.0
2020-08-17 09:45:00,147.48,147.49,146.88,147.03,5027.0,131.9073,131.9163,131.3707,131.5049,5027.0
2020-08-17 09:50:00,147.06,147.28,146.96,147.03,6191.0,131.5317,131.7285,131.4423,131.5049,6191.0
2020-08-17 09:55:00,147.15,147.15,146.76,146.98,10151.0,131.6122,131.6122,131.2634,131.4601,10151.0
2020-08-17 10:00:00,146.69,146.89,146.51,146.62,7000.0,131.2008,131.3796,131.0398,131.1382,7000.0
2020-08-17 10:05:00,146.64,147.0,146.43,146.9,9571.0,131.156,131.478,130.9682,131.3886,9571.0
2020-08-17 10:10:00,147.02,147.04,146.45,146.47,7395.0,131.4959,131.5138,130.9861,131.004,7395.0
2020-08-17 10:15:00,146.46,146.47,146.05,146.05,16239.0,130.9951,131.004,130.6283,130.6283,16239.0
2020-08-17 10:20:00,146.01,146.26,145.8,146.0,6101.0,130.5926,130.8162,130.4047,130.5836,6101.0
2020-08-17 10:25:00,146.05,146.1,145.8,146.1,12922.0,130.6283,130.6731,130.4047,130.6731,12922.0
2020-08-17 10:30:00,146.09,146.09,145.73,145.78,7153.0,130.6641,130.6641,130.3421,130.3869,7153.0
2020-08-17 10:35:00,145.71,145.83,145.33,145.43,5687.0,130.3242,130.4316,129.9844,130.0738,5687.0
2020-08-17 10:40:00,145.36,145.37,144.78,144.78,19561.0,130.0112,130.0201,129.4924,129.4924,19561.0
2020-08-17 10:45:00,144.7,145.0,144.64,145.0,9112.0,129.4209,129.6892,129.3672,129.6892,9112.0
2020-08-17 10:50:00,145.04,145.35,144.94,145.27,6725.0,129.725,130.0023,129.6356,129.9307,6725.0
2020-08-17 10:55:00,145.07,145.46,144.98,145.46,4770.0,129.7518,130.1006,129.6713,130.1006,4770.0
2020-08-17 11:00:00,145.46,145.46,145.2,145.31,4518.0,130.1006,130.1006,129.8681,129.9665,4518.0
2020-08-17 11:05:00,145.28,145.54,145.19,145.52,5148.0,129.9397,130.1722,129.8592,130.1543,5148.0
2020-08-17 11:10:00,145.55,145.88,145.55,145.82,10023.0,130.1811,130.4763,130.1811,130.4226,10023.0
2020-08-17 11:15:00,145.84,145.98,145.72,145.98,4894.0,130.4405,130.5657,130.3332,130.5657,4894.0
2020-08-17 11:20:00,145.89,145.95,145.83,145.92,3444.0,130.4852,130.5389,130.4316,130.5121,3444.0
2020-08-17 11:25:00,145.89,146.0,145.84,145.96,3454.0,130.4852,130.5836,130.4405,130.5478,3454.0
2020-08-17 11:30:00,145.98,145.98,145.87,145.92,1871.0,130.5657,130.5657,130.4674,130.5121,1871.0
2020-08-17 11:35:00,145.92,146.05,145.91,146.0,6715.0,130.5121,130.6283,130.5031,130.5836,6715.0
2020-08-17 11:40:00,145.95,146.14,145.95,146.05,8004.0,130.5389,130.7088,130.5389,130.6283,8004.0
2020-08-17 11:45:00,146.0,146.03,145.84,145.84,5087.0,130.5836,130.6105,130.4405,130.4405,5087.0
2020-08-17 11:50:00,145.86,145.88,145.78,145.78,4654.0,130.4584,130.4763,130.3869,130.3869,4654.0
2020-08-17 11:55:00,145.78,145.94,145.73,145.91,5425.0,130.3869,130.53,130.3421,130.5031,5425.0
2020-08-17 12:00:00,145.92,145.95,145.71,145.71,3137.0,130.5121,130.5389,130.3242,130.3242,3137.0
2020-08-17 12:05:00,145.65,145.65,145.45,145.59,12317.0,130.2706,130.2706,130.0917,130.2169,12317.0
2020-08-17 12:10:00,145.57,145.57,145.37,145.48,9450.0,130.199,130.199,130.0201,130.1185,9450.0
2020-08-17 12:15:00,145.59,145.71,145.47,145.71,15849.0,130.2169,130.3242,130.1096,130.3242,15849.0
2020-08-17 12:20:00,145.75,145.97,145.75,145.85,6697.0,130.36,130.5568,130.36,130.4495,6697.0
2020-08-17 12:25:00,145.86,145.96,145.84,145.9,6706.0,130.4584,130.5478,130.4405,130.4942,6706.0
2020-08-17 12:30:00,145.88,145.91,145.77,145.81,3909.0,130.4763,130.5031,130.3779,130.4137,3909.0
2020-08-17 12:35:00,145.88,145.94,145.85,145.92,6674.0,130.4763,130.53,130.4495,130.5121,6674.0
2020-08-17 12:40:00,145.9,145.92,145.85,145.85,1672.0,130.4942,130.5121,130.4495,130.4495,1672.0
2020-08-17 12:45:00,145.85,145.93,145.76,145.88,4686.0,130.4495,130.521,130.369,130.4763,4686.0
2020-08-17 12:50:00,145.92,146.0,145.9,145.93,6271.0,130.5121,130.5836,130.4942,130.521,6271.0
2020-08-17 12:55:00,145.97,146.0,145.86,146.0,6652.0,130.5568,130.5836,130.4584,130.5836,6652.0
2020-08-17 13:00:00,146.0,146.37,145.97,146.37,8516.0,130.5836,130.9146,130.5568,130.9146,8516.0
2020-08-17 13:05:00,146.34,146.54,146.33,146.47,5569.0,130.8877,131.0666,130.8788,131.004,5569.0
2020-08-17 13:10:00,146.47,146.67,146.47,146.67,4020.0,131.004,131.1829,131.004,131.1829,4020.0
2020-08-17 13:15:00,146.64,146.66,146.5,146.6,2892.0,131.156,131.1739,131.0308,131.1203,2892.0
2020-08-17 13:20:00,146.6,146.65,146.55,146.62,6876.0,131.1203,131.165,131.0755,131.1382,6876.0
2020-08-17 13:25:00,146.63,146.64,146.5,146.52,2394.0,131.1471,131.156,131.0308,131.0487,2394.0
2020-08-17 13:30:00,146.46,146.56,146.46,146.55,3508.0,130.9951,131.0845,130.9951,131.0755,3508.0
2020-08-17 13:35:00,146.51,146.55,146.32,146.32,2213.0,131.0398,131.0755,130.8698,130.8698,2213.0
2020-08-17 13:40:00,146.32,146.4,146.25,146.3,3813.0,130.8698,130.9414,130.8072,130.8519,3813.0
2020-08-17 13:45:00,146.27,146.42,146.26,146.4,1630.0,130.8251,130.9593,130.8162,130.9414,1630.0
2020-08-17 13:50:00,146.34,146.46,146.33,146.44,1125.0,130.8877,130.9951,130.8788,130.9772,1125.0
2020-08-17 13:55:00,146.39,146.47,146.31,146.44,4700.0,130.9324,131.004,130.8609,130.9772,4700.0
2020-08-17 14:00:00,146.45,146.53,146.35,146.35,3665.0,130.9861,131.0577,130.8967,130.8967,3665.0
2020-08-17 14:05:00,146.32,146.32,146.17,146.32,2876.0,130.8698,130.8698,130.7357,130.8698,2876.0
2020-08-17 14:10:00,146.34,146.44,146.31,146.39,2848.0,130.8877,130.9772,130.8609,130.9324,2848.0
2020-08-17 14:15:00,146.38,146.43,146.34,146.34,2947.0,130.9235,130.9682,130.8877,130.8877,2947.0
2020-08-17 14:20:00,146.35,146.38,146.25,146.36,2502.0,130.8967,130.9235,130.8072,130.9056,2502.0
2020-08-17 14:25:00,146.41,146.43,146.32,146.34,3500.0,130.9503,130.9682,130.8698,130.8877,3500.0
2020-08-17 14:30:00,146.31,146.4,146.31,146.4,1775.0,130.8609,130.9414,130.8609,130.9414,1775.0
2020-08-17 14:35:00,146.39,146.43,146.33,146.43,2100.0,130.9324,130.9682,130.8788,130.9682,2100.0
2020-08-17 14:40:00,146.41,146.44,146.38,146.44,1100.0,130.9503,130.9772,130.9235,130.9772,1100.0
2020-08-17 14:45:00,146.4,146.58,146.4,146.58,3203.0,130.9414,131.1024,130.9414,131.1024,3203.0
2020-08-17 14:50:00,146.55,146.55,146.43,146.43,1900.0,131.0755,131.0755,130.9682,130.9682,1900.0
2020-08-17 14:55:00,146.45,146.74,146.44,146.7,6916.0,130.9861,131.2455,130.9772,131.2097,6916.0
2020-08-17 15:00:00,146.66,146.74,146.66,146.66,4897.0,131.1739,131.2455,131.1739,131.1739,4897.0
2020-08-17 15:05:00,146.68,146.7,146.47,146.59,6549.0,131.1918,131.2097,131.004,131.1113,6549.0
2020-08-17 15:10:00,146.57,146.57,146.36,146.41,4712.0,131.0934,131.0934,130.9056,130.9503,4712.0
2020-08-17 15:15:00,146.4,146.41,146.3,146.33,3094.0,130.9414,130.9503,130.8519,130.8788,3094.0
2020-08-17 15:20:00,146.3,146.38,146.26,146.26,7627.0,130.8519,130.9235,130.8162,130.8162,7627.0
2020-08-17 15:25:00,146.27,146.42,146.27,146.42,3591.0,130.8251,130.9593,130.8251,130.9593,3591.0
2020-08-17 15:30:00,146.44,146.54,146.4,146.48,9845.0,130.9772,131.0666,130.9414,131.0129,9845.0
2020-08-17 15:35:00,146.48,146.49,146.33,146.4,11707.0,131.0129,131.0219,130.8788,130.9414,11707.0
2020-08-17 15:40:00,146.41,146.51,146.39,146.44,10071.0,130.9503,131.0398,130.9324,130.9772,10071.0
2020-08-17 15:45:00,146.4,146.43,146.3,146.34,9872.0,130.9414,130.9682,130.8519,130.8877,9872.0
2020-08-17 15:50:00,146.37,146.67,146.26,146.32,35754.0,130.9146,131.1829,130.8162,130.8698,35754.0
2020-08-17 15:55:00,146.32,146.33,145.94,146.09,64719.0,130.8698,130.8788,130.53,130.6641,64719.0
2020-08-18 09:30:00,145.47,145.99,145.14,145.41,51405.0,130.1096,130.5747,129.8144,130.0559,51405.0
2020-08-18 09:35:00,145.48,146.62,145.39,146.54,36726.0,130.1185,131.1382,130.038,131.0666,36726.0
2020-08-18 09:40:00,146.49,146.49,145.61,145.68,11529.0,131.0219,131.0219,130.2348,130.2974,11529.0
2020-08-18 09:45:00,145.66,145.71,145.39,145.54,6288.0,130.2795,130.3242,130.038,130.1722,6288.0
2020-08-18 09:50:00,145.6,145.6,144.82,144.82,6381.0,130.2259,130.2259,129.5282,129.5282,6381.0
2020-08-18 09:55:00,144.76,144.93,144.4,144.51,14450.0,129.4746,129.6266,129.1526,129.251,14450.0
2020-08-18 10:00:00,144.52,144.58,144.33,144.41,32445.0,129.2599,129.3136,129.09,129.1615,32445.0
2020-08-18 10:05:00,144.42,144.73,144.0,144.06,21292.0,129.1705,129.4477,128.7948,128.8485,21292.0
2020-08-18 10:10:00,144.01,144.33,143.96,144.23,28353.0,128.8038,129.09,128.759,129.0005,28353.0
2020-08-18 10:15:00,144.25,144.49,144.17,144.44,26280.0,129.0184,129.2331,128.9469,129.1883,26280.0
2020-08-18 10:20:00,144.41,144.81,144.35,144.58,9634.0,129.1615,129.5193,129.1079,129.3136,9634.0
2020-08-18 10:25:00,144.47,144.51,143.84,143.84,11584.0,129.2152,129.251,128.6517,128.6517,11584.0
2020-08-18 10:30:00,143.63,143.9,143.47,143.9,16609.0,128.4639,128.7054,128.3208,128.7054,16609.0
2020-08-18 10:35:00,143.98,144.17,143.76,143.81,7000.0,128.7769,128.9469,128.5801,128.6249,7000.0
2020-08-18 10:40:00,143.72,144.03,143.65,144.01,8012.0,128.5444,128.8216,128.4818,128.8038,8012.0
2020-08-18 10:45:00,143.96,144.75,143.96,144.09,27918.0,128.759,129.4656,128.759,128.8753,27918.0
2020-08-18 10:50:00,144.15,144.25,144.09,144.15,9118.0,128.929,129.0184,128.8753,128.929,9118.0
2020-08-18 10:55:00,144.19,144.25,144.0,144.1,4583.0,128.9647,129.0184,128.7948,128.8842,4583.0
2020-08-18 11:00:00,144.06,144.16,143.9,144.1,5770.0,128.8485,128.9379,128.7054,128.8842,5770.0
2020-08-18 11:05:00,144.07,144.28,143.98,144.26,5196.0,128.8574,129.0452,128.7769,129.0274,5196.0
2020-08-18 11:10:00,144.29,144.45,144.28,144.33,6273.0,129.0542,129.1973,129.0452,129.09,6273.0
2020-08-18 11:15:00,144.3,144.3,144.04,144.24,4826.0,129.0631,129.0631,128.8306,129.0095,4826.0
2020-08-18 11:20:00,144.22,144.23,144.06,144.2,5603.0,128.9916,129.0005,128.8485,128.9737,5603.0
2020-08-18 11:25:00,144.21,144.22,144.0,144.0,5467.0,128.9826,128.9916,128.7948,128.7948,5467.0
2020-08-18 11:30:00,144.05,144.28,144.05,144.23,3558.0,128.8395,129.0452,128.8395,129.0005,3558.0
2020-08-18 11:35:00,144.23,144.34,144.23,144.23,6507.0,129.0005,129.0989,129.0005,129.0005,6507.0
2020-08-18 11:40:00,144.25,144.33,144.24,144.27,1200.0,129.0184,129.09,129.0095,129.0363,1200.0
2020-08-18 11:45:00,144.24,144.25,144.0,144.04,2395.0,129.0095,129.0184,128.7948,128.8306,2395.0
2020-08-18 11:50:00,144.06,144.21,144.03,144.21,3190.0,128.8485,128.9826,128.8216,128.9826,3190.0
2020-08-18 11:55:00,144.25,144.25,144.16,144.22,1423.0,129.0184,129.0184,128.9379,128.9916,1423.0
2020-08-18 12:00:00,144.25,144.26,143.99,144.0,1598.0,129.0184,129.0274,128.7859,128.7948,1598.0
2020-08-18 12:05:00,143.99,144.21,143.99,144.2,2981.0,128.7859,128.9826,128.7859,128.9737,2981.0
2020-08-18 12:10:00,144.23,144.26,144.18,144.2,1447.0,129.0005,129.0274,128.9558,128.9737,1447.0
2020-08-18 12:15:00,144.16,144.16,144.07,144.09,2862.0,128.9379,128.9379,128.8574,128.8753,2862.0
2020-08-18 12:20:00,144.12,144.15,143.95,143.95,3263.0,128.9021,128.929,128.7501,128.7501,3263.0
2020-08-18 12:25:00,143.97,144.1,143.97,144.09,2501.0,128.768,128.8842,128.768,128.8753,2501.0
2020-08-18 12:30:00,144.1,144.36,144.1,144.18,7603.0,128.8842,129.1168,128.8842,128.9558,7603.0
2020-08-18 12:35:00,144.2,144.32,144.16,144.31,2938.0,128.9737,129.081,128.9379,129.0721,2938.0
2020-08-18 12:40:00,144.27,144.31,144.22,144.25,2765.0,129.0363,129.0721,128.9916,129.0184,2765.0
2020-08-18 12:45:00,144.24,144.26,144.16,144.25,4673.0,129.0095,129.0274,128.9379,129.0184,4673.0
2020-08-18 12:50:00,144.3,144.3,144.11,144.18,3907.0,129.0631,129.0631,128.8932,128.9558,3907.0
2020-08-18 12:55:00,144.16,144.23,144.15,144.16,4752.0,128.9379,129.0005,128.929,128.9379,4752.0
2020-08-18 13:00:00,144.17,144.17,144.07,144.07,2120.0,128.9469,128.9469,128.8574,128.8574,2120.0
2020-08-18 13:05:00,144.13,144.23,144.13,144.22,2468.0,128.9111,129.0005,128.9111,128.9916,2468.0
2020-08-18 13:10:00,144.25,144.25,143.98,144.0,3963.0,129.0184,129.0184,128.7769,128.7948,3963.0
2020-08-18 13:15:00,144.01,144.08,144.0,144.07,1584.0,128.8038,128.8664,128.7948,128.8574,1584.0
2020-08-18 13:20:00,144.02,144.02,143.81,143.82,2370.0,128.8127,128.8127,128.6249,128.6338,2370.0
2020-08-18 13:25:00,143.87,143.97,143.86,143.96,1600.0,128.6785,128.768,128.6696,128.759,1600.0
2020-08-18 13:30:00,143.99,144.09,143.99,144.06,3337.0,128.7859,128.8753,128.7859,128.8485,3337.0
2020-08-18 13:35:00,144.09,144.12,144.02,144.12,3441.0,128.8753,128.9021,128.8127,128.9021,3441.0
2020-08-18 13:40:00,144.11,144.2,144.04,144.17,1750.0,128.8932,128.9737,128.8306,128.9469,1750.0
2020-08-18 13:45:00,144.17,144.21,144.1,144.21,2113.0,128.9469,128.9826,128.8842,128.9826,2113.0
2020-08-18 13:50:00,144.19,144.31,144.19,144.31,982.0,128.9647,129.0721,128.9647,129.0721,982.0
2020-08-18 13:55:00,144.29,144.32,144.14,144.16,4845.0,129.0542,129.081,128.92,128.9379,4845.0
2020-08-18 14:00:00,144.12,144.15,143.96,143.98,4226.0,128.9021,128.929,128.759,128.7769,4226.0
2020-08-18 14:05:00,143.99,144.05,143.94,143.95,8836.0,128.7859,128.8395,128.7411,128.7501,8836.0
2020-08-18 14:10:00,143.97,143.98,143.85,143.85,3610.0,128.768,128.7769,128.6606,128.6606,3610.0
2020-08-18 14:15:00,143.84,143.89,143.8,143.81,6695.0,128.6517,128.6964,128.6159,128.6249,6695.0
2020-08-18 14:20:00,143.8,143.87,143.69,143.8,7705.0,128.6159,128.6785,128.5175,128.6159,7705.0
2020-08-18 14:25:00,143.8,143.84,143.7,143.73,4044.0,128.6159,128.6517,128.5265,128.5533,4044.0
2020-08-18 14:30:00,143.74,143.76,143.55,143.55,5410.0,128.5623,128.5801,128.3923,128.3923,5410.0
2020-08-18 14:35:00,143.55,143.56,143.44,143.46,5300.0,128.3923,128.4013,128.2939,128.3118,5300.0
2020-08-18 14:40:00,143.47,143.5,143.44,143.49,2756.0,128.3208,128.3476,128.2939,128.3387,2756.0
2020-08-18 14:45:00,143.51,143.53,143.4,143.51,5855.0,128.3565,128.3744,128.2582,128.3565,5855.0
2020-08-18 14:50:00,143.47,143.76,143.47,143.76,9982.0,128.3208,128.5801,128.3208,128.5801,9982.0
2020-08-18 14:55:00,143.76,143.84,143.58,143.58,3792.0,128.5801,128.6517,128.4192,128.4192,3792.0
2020-08-18 15:00:00,143.59,143.71,143.58,143.68,3855.0,128.4281,128.5354,128.4192,128.5086,3855.0
2020-08-18 15:05:00,143.68,143.68,143.54,143.59,4645.0,128.5086,128.5086,128.3834,128.4281,4645.0
2020-08-18 15:10:00,143.59,143.73,143.57,143.71,5061.0,128.4281,128.5533,128.4102,128.5354,5061.0
2020-08-18 15:15:00,143.72,143.74,143.59,143.66,4407.0,128.5444,128.5623,128.4281,128.4907,4407.0
2020-08-18 15:20:00,143.68,143.85,143.68,143.68,8599.0,128.5086,128.6606,128.5086,128.5086,8599.0
2020-08-18 15:25:00,143.68,143.75,143.54,143.68,12694.0,128.5086,128.5712,128.3834,128.5086,12694.0
2020-08-18 15:30:00,143.71,143.74,143.49,143.49,24923.0,128.5354,128.5623,128.3387,128.3387,24923.0
2020-08-18 15:35:00,143.5,143.52,143.39,143.46,18093.0,128.3476,128.3655,128.2492,128.3118,18093.0
2020-08-18 15:40:00,143.45,143.55,143.45,143.51,20214.0,128.3029,128.3923,128.3029,128.3565,20214.0
2020-08-18 15:45:00,143.49,143.52,143.41,143.45,16521.0,128.3387,128.3655,128.2671,128.3029,16521.0
2020-08-18 15:50:00,143.38,143.51,143.29,143.29,45747.0,128.2403,128.3565,128.1598,128.1598,45747.0
2020-08-18 15:55:00,143.28,143.4,143.07,143.18,91048.0,128.1508,128.2582,127.963,128.0614,91048.0
2020-08-19 09:30:00,143.59,143.59,142.46,142.97,40408.0,128.4281,128.4281,127.4174,127.8736,40408.0
2020-08-19 09:35:00,142.82,143.27,142.44,143.16,14739.0,127.7394,128.1419,127.3995,128.0435,14739.0
2020-08-19 09:40:00,142.99,143.14,142.64,143.14,21308.0,127.8915,128.0256,127.5784,128.0256,21308.0
2020-08-19 09:45:00,143.18,143.4,142.66,142.66,18577.0,128.0614,128.2582,127.5963,127.5963,18577.0
2020-08-19 09:50:00,142.7,142.7,142.27,142.42,18962.0,127.6321,127.6321,127.2475,127.3816,18962.0
2020-08-19 09:55:00,142.46,142.7,142.17,142.69,12993.0,127.4174,127.6321,127.158,127.6231,12993.0
2020-08-19 10:00:00,142.73,143.0,142.65,142.91,24008.0,127.6589,127.9004,127.5874,127.8199,24008.0
2020-08-19 10:05:00,142.97,142.99,142.82,142.91,17921.0,127.8736,127.8915,127.7394,127.8199,17921.0
2020-08-19 10:10:00,142.91,142.93,142.55,142.61,15774.0,127.8199,127.8378,127.4979,127.5516,15774.0
2020-08-19 10:15:00,142.63,142.83,142.53,142.67,12008.0,127.5695,127.7483,127.48,127.6052,12008.0
2020-08-19 10:20:00,142.67,143.08,142.6,143.07,25680.0,127.6052,127.972,127.5426,127.963,25680.0
2020-08-19 10:25:00,143.01,143.07,142.8,142.89,8141.0,127.9093,127.963,127.7215,127.802,8141.0
2020-08-19 10:30:00,142.88,143.06,142.82,142.94,21444.0,127.7931,127.9541,127.7394,127.8467,21444.0
2020-08-19 10:35:00,142.95,143.15,142.9,143.13,7284.0,127.8557,128.0346,127.811,128.0167,7284.0
2020-08-19 10:40:00,143.14,143.19,142.96,143.01,9365.0,128.0256,128.0703,127.8646,127.9093,9365.0
2020-08-19 10:45:00,143.04,143.05,142.7,142.73,5908.0,127.9362,127.9451,127.6321,127.6589,5908.0
2020-08-19 10:50:00,142.69,142.83,142.6,142.74,9902.0,127.6231,127.7483,127.5426,127.6679,9902.0
2020-08-19 10:55:00,142.71,142.71,142.47,142.57,13957.0,127.641,127.641,127.4264,127.5158,13957.0
2020-08-19 11:00:00,142.58,142.72,142.53,142.62,14995.0,127.5247,127.65,127.48,127.5605,14995.0
2020-08-19 11:05:00,142.59,142.63,142.37,142.39,10066.0,127.5337,127.5695,127.3369,127.3548,10066.0
2020-08-19 11:10:00,142.41,142.43,142.27,142.29,15866.0,127.3727,127.3906,127.2475,127.2654,15866.0
2020-08-19 11:15:00,142.27,142.6,142.26,142.47,9340.0,127.2475,127.5426,127.2385,127.4264,9340.0
2020-08-19 11:20:00,142.5,142.68,142.37,142.37,7033.0,127.4532,127.6142,127.3369,127.3369,7033.0
2020-08-19 11:25:00,142.39,142.57,142.31,142.52,6329.0,127.3548,127.5158,127.2833,127.4711,6329.0
2020-08-19 11:30:00,142.53,142.98,142.52,142.87,13743.0,127.48,127.8825,127.4711,127.7841,13743.0
2020-08-19 11:35:00,142.84,143.3,142.84,143.29,13156.0,127.7573,128.1687,127.7573,128.1598,13156.0
2020-08-19 11:40:00,143.3,143.45,143.28,143.38,16621.0,128.1687,128.3029,128.1508,128.2403,16621.0
2020-08-19 11:45:00,143.42,143.52,143.36,143.52,9296.0,128.2761,128.3655,128.2224,128.3655,9296.0
2020-08-19 11:50:00,143.48,143.58,143.42,143.55,7981.0,128.3297,128.4192,128.2761,128.3923,7981.0
2020-08-19 11:55:00,143.58,143.63,143.5,143.53,8426.0,128.4192,128.4639,128.3476,128.3744,8426.0
2020-08-19 12:00:00,143.56,143.68,143.53,143.62,6600.0,128.4013,128.5086,128.3744,128.4549,6600.0
2020-08-19 12:05:00,143.62,143.65,143.45,143.51,9769.0,128.4549,128.4818,128.3029,128.3565,9769.0
2020-08-19 12:10:00,143.53,143.87,143.53,143.69,14286.0,128.3744,128.6785,128.3744,128.5175,14286.0
2020-08-19 12:15:00,143.69,143.71,143.5,143.56,10360.0,128.5175,128.5354,128.3476,128.4013,10360.0
2020-08-19 12:20:00,143.55,143.57,143.47,143.5,7840.0,128.3923,128.4102,128.3208,128.3476,7840.0
2020-08-19 12:25:00,143.5,143.61,143.5,143.58,6571.0,128.3476,128.446,128.3476,128.4192,6571.0
2020-08-19 12:30:00,143.56,143.59,143.37,143.38,8031.0,128.4013,128.4281,128.2313,128.2403,8031.0
2020-08-19 12:35:00,143.4,143.47,143.38,143.41,5361.0,128.2582,128.3208,128.2403,128.2671,5361.0
2020-08-19 12:40:00,143.4,143.41,143.32,143.32,7205.0,128.2582,128.2671,128.1866,128.1866,7205.0
2020-08-19 12:45:00,143.32,143.33,143.23,143.3,7916.0,128.1866,128.1956,128.1061,128.1687,7916.0
2020-08-19 12:50:00,143.31,143.43,143.3,143.38,8698.0,128.1777,128.285,128.1687,128.2403,8698.0
2020-08-19 12:55:00,143.4,143.46,143.36,143.45,7225.0,128.2582,128.3118,128.2224,128.3029,7225.0
2020-08-19 13:00:00,143.44,143.51,143.32,143.39,8991.0,128.2939,128.3565,128.1866,128.2492,8991.0
2020-08-19 13:05:00,143.44,143.46,143.32,143.33,5199.0,128.2939,128.3118,128.1866,128.1956,5199.0
2020-08-19 13:10:00,143.32,143.36,143.27,143.34,6004.0,128.1866,128.2224,128.1419,128.2045,6004.0
2020-08-19 13:15:00,143.37,143.49,143.37,143.42,8494.0,128.2313,128.3387,128.2313,128.2761,8494.0
2020-08-19 13:20:00,143.43,143.45,143.37,143.4,5461.0,128.285,128.3029,128.2313,128.2582,5461.0
2020-08-19 13:25:00,143.39,143.42,143.18,143.18,9183.0,128.2492,128.2761,128.0614,128.0614,9183.0
2020-08-19 13:30:00,143.2,143.43,143.2,143.22,10540.0,128.0793,128.285,128.0793,128.0972,10540.0
2020-08-19 13:35:00,143.23,143.35,143.22,143.29,9874.0,128.1061,128.2134,128.0972,128.1598,9874.0
2020-08-19 13:40:00,143.31,143.4,143.25,143.35,12197.0,128.1777,128.2582,128.124,128.2134,12197.0
2020-08-19 13:45:00,143.35,143.4,143.27,143.35,8829.0,128.2134,128.2582,128.1419,128.2134,8829.0
2020-08-19 13:50:00,143.31,143.33,143.11,143.11,7327.0,128.1777,128.1956,127.9988,127.9988,7327.0
2020-08-19 13:55:00,143.11,143.13,143.01,143.01,5373.0,127.9988,128.0167,127.9093,127.9093,5373.0
2020-08-19 14:00:00,143.04,143.15,142.96,143.05,14413.0,127.9362,128.0346,127.8646,127.9451,14413.0
2020-08-19 14:05:00,143.05,143.06,142.58,142.7,9510.0,127.9451,127.9541,127.5247,127.6321,9510.0
2020-08-19 14:10:00,142.66,142.68,142.33,142.38,11510.0,127.5963,127.6142,127.3011,127.3459,11510.0
2020-08-19 14:15:00,142.37,142.42,142.08,142.08,10010.0,127.3369,127.3816,127.0775,127.0775,10010.0
2020-08-19 14:20:00,142.14,142.21,141.55,142.09,31058.0,127.1312,127.1938,126.6035,127.0865,31058.0
2020-08-19 14:25:00,142.1,142.13,141.65,141.87,13312.0,127.0954,127.1223,126.6929,126.8897,13312.0
2020-08-19 14:30:00,141.91,142.08,141.68,141.99,14171.0,126.9255,127.0775,126.7198,126.997,14171.0
2020-08-19 14:35:00,142.0,142.1,141.74,142.0,18911.0,127.006,127.0954,126.7734,127.006,18911.0
2020-08-19 14:40:00,142.03,142.13,141.87,141.92,18479.0,127.0328,127.1223,126.8897,126.9344,18479.0
2020-08-19 14:45:00,141.99,142.13,141.94,142.0,18331.0,126.997,127.1223,126.9523,127.006,18331.0
2020-08-19 14:50:00,141.99,142.21,141.99,142.06,11436.0,126.997,127.1938,126.997,127.0597,11436.0
2020-08-19 14:55:00,142.12,142.43,142.1,142.24,12067.0,127.1133,127.3906,127.0954,127.2206,12067.0
2020-08-19 15:00:00,142.16,142.28,141.96,141.96,16530.0,127.1491,127.2564,126.9702,126.9702,16530.0
2020-08-19 15:05:00,142.02,142.22,141.98,142.14,8174.0,127.0239,127.2028,126.9881,127.1312,8174.0
2020-08-19 15:10:00,142.16,142.26,142.02,142.03,11593.0,127.1491,127.2385,127.0239,127.0328,11593.0
2020-08-19 15:15:00,142.03,142.08,141.76,141.78,15790.0,127.0328,127.0775,126.7913,126.8092,15790.0
2020-08-19 15:20:00,141.77,141.95,141.75,141.75,21481.0,126.8003,126.9613,126.7824,126.7824,21481.0
2020-08-19 15:25:00,141.79,141.94,141.7,141.73,24447.0,126.8182,126.9523,126.7377,126.7645,24447.0
2020-08-19 15:30:00,141.71,141.94,141.66,141.91,38619.0,126.7466,126.9523,126.7019,126.9255,38619.0
2020-08-19 15:35:00,141.93,142.2,141.93,141.99,23972.0,126.9434,127.1849,126.9434,126.997,23972.0
2020-08-19 15:40:00,141.9,142.29,141.9,142.24,28637.0,126.9165,127.2654,126.9165,127.2206,28637.0
2020-08-19 15:45:00,142.2,142.24,141.67,141.68,26090.0,127.1849,127.2206,126.7108,126.7198,26090.0
2020-08-19 15:50:00,141.6,141.83,141.43,141.68,46502.0,126.6482,126.8539,126.4962,126.7198,46502.0
2020-08-19 15:55:00,141.7,142.05,141.66,141.98,63345.0,126.7377,127.0507,126.7019,126.9881,63345.0
2020-08-20 09:30:00,140.64,140.92,139.36,140.65,99488.0,125.7896,126.04,124.6448,125.7985,99488.0
2020-08-20 09:35:00,140.46,141.77,140.46,141.46,17419.0,125.6286,126.8003,125.6286,126.523,17419.0
2020-08-20 09:40:00,141.46,141.63,141.11,141.49,13673.0,126.523,126.6751,126.21,126.5498,13673.0
2020-08-20 09:45:00,141.5,141.94,141.5,141.78,14385.0,126.5588,126.9523,126.5588,126.8092,14385.0
2020-08-20 09:50:00,141.66,142.26,141.64,142.15,10094.0,126.7019,127.2385,126.684,127.1402,10094.0
2020-08-20 09:55:00,142.15,142.21,141.68,141.82,9945.0,127.1402,127.1938,126.7198,126.845,9945.0
2020-08-20 10:00:00,141.81,141.81,141.5,141.56,6341.0,126.8361,126.8361,126.5588,126.6125,6341.0
2020-08-20 10:05:00,141.59,141.9,141.47,141.54,13598.0,126.6393,126.9165,126.532,126.5946,13598.0
2020-08-20 10:10:00,141.57,141.58,141.28,141.41,7242.0,126.6214,126.6303,126.362,126.4783,7242.0
2020-08-20 10:15:00,141.41,141.61,141.4,141.43,5387.0,126.4783,126.6572,126.4693,126.4962,5387.0
2020-08-20 10:20:00,141.37,141.51,141.15,141.27,9925.0,126.4425,126.5677,126.2457,126.3531,9925.0
2020-08-20 10:25:00,141.26,141.39,140.97,141.09,10100.0,126.3441,126.4604,126.0847,126.1921,10100.0
2020-08-20 10:30:00,141.05,141.16,140.73,140.93,12880.0,126.1563,126.2547,125.8701,126.049,12880.0
2020-08-20 10:35:00,140.97,140.97,140.68,140.81,3228.0,126.0847,126.0847,125.8254,125.9416,3228.0
2020-08-20 10:40:00,140.78,140.92,140.53,140.62,11202.0,125.9148,126.04,125.6912,125.7717,11202.0
2020-08-20 10:45:00,140.66,141.11,140.66,141.1,6039.0,125.8075,126.21,125.8075,126.201,6039.0
2020-08-20 10:50:00,141.1,141.31,140.95,140.96,8192.0,126.201,126.3888,126.0669,126.0758,8192.0
2020-08-20 10:55:00,140.96,141.09,140.7,140.76,6995.0,126.0758,126.1921,125.8433,125.8969,6995.0
2020-08-20 11:00:00,140.81,140.81,140.5,140.52,8601.0,125.9416,125.9416,125.6644,125.6823,8601.0
2020-08-20 11:05:00,140.58,140.64,139.95,140.08,22740.0,125.7359,125.7896,125.1725,125.2887,22740.0
2020-08-20 11:10:00,140.09,140.19,139.9,140.13,11853.0,125.2977,125.3871,125.1277,125.3334,11853.0
2020-08-20 11:15:00,140.09,140.42,140.01,140.29,14729.0,125.2977,125.5928,125.2261,125.4766,14729.0
2020-08-20 11:20:00,140.27,140.7,140.27,140.65,5701.0,125.4587,125.8433,125.4587,125.7985,5701.0
2020-08-20 11:25:00,140.67,140.77,140.59,140.65,7687.0,125.8164,125.9059,125.7449,125.7985,7687.0
2020-08-20 11:30:00,140.66,140.66,140.3,140.5,11576.0,125.8075,125.8075,125.4855,125.6644,11576.0
2020-08-20 11:35:00,140.57,140.67,140.31,140.35,13107.0,125.727,125.8164,125.4944,125.5302,13107.0
2020-08-20 11:40:00,140.33,140.49,140.23,140.37,22523.0,125.5123,125.6554,125.4229,125.5481,22523.0
2020-08-20 11:45:00,140.39,140.51,140.31,140.49,8520.0,125.566,125.6733,125.4944,125.6554,8520.0
2020-08-20 11:50:00,140.41,140.79,140.4,140.71,13023.0,125.5839,125.9238,125.5749,125.8522,13023.0
2020-08-20 11:55:00,140.71,140.84,140.55,140.58,16790.0,125.8522,125.9685,125.7091,125.7359,16790.0
2020-08-20 12:00:00,140.6,140.61,140.49,140.55,11930.0,125.7538,125.7628,125.6554,125.7091,11930.0
2020-08-20 12:05:00,140.58,140.74,140.54,140.59,6098.0,125.7359,125.879,125.7002,125.7449,6098.0
2020-08-20 12:10:00,140.53,140.62,140.43,140.54,12752.0,125.6912,125.7717,125.6018,125.7002,12752.0
2020-08-20 12:15:00,140.57,140.6,140.35,140.41,7534.0,125.727,125.7538,125.5302,125.5839,7534.0
2020-08-20 12:20:00,140.41,140.43,140.25,140.28,7449.0,125.5839,125.6018,125.4408,125.4676,7449.0
2020-08-20 12:25:00,140.29,140.35,140.2,140.21,9288.0,125.4766,125.5302,125.3961,125.405,9288.0
2020-08-20 12:30:00,140.22,140.32,140.17,140.28,8745.0,125.4139,125.5034,125.3692,125.4676,8745.0
2020-08-20 12:35:00,140.35,140.38,140.22,140.25,7478.0,125.5302,125.557,125.4139,125.4408,7478.0
2020-08-20 12:40:00,140.28,140.36,140.17,140.18,5713.0,125.4676,125.5392,125.3692,125.3782,5713.0
2020-08-20 12:45:00,140.2,140.37,140.13,140.24,8916.0,125.3961,125.5481,125.3334,125.4318,8916.0
2020-08-20 12:50:00,140.21,140.27,140.02,140.06,32243.0,125.405,125.4587,125.2351,125.2708,32243.0
2020-08-20 12:55:00,140.07,140.07,139.72,139.74,30095.0,125.2798,125.2798,124.9667,124.9846,30095.0
2020-08-20 13:00:00,139.75,139.87,139.67,139.75,16886.0,124.9936,125.1009,124.922,124.9936,16886.0
2020-08-20 13:05:00,139.73,140.02,139.73,139.95,35281.0,124.9757,125.2351,124.9757,125.1725,35281.0
2020-08-20 13:10:00,139.96,140.02,139.86,139.89,13167.0,125.1814,125.2351,125.092,125.1188,13167.0
2020-08-20 13:15:00,139.89,139.95,139.81,139.89,11463.0,125.1188,125.1725,125.0472,125.1188,11463.0
2020-08-20 13:20:00,139.9,140.06,139.88,139.88,16147.0,125.1277,125.2708,125.1098,125.1098,16147.0
2020-08-20 13:25:00,139.87,139.89,139.76,139.82,10566.0,125.1009,125.1188,125.0025,125.0562,10566.0
2020-08-20 13:30:00,139.84,139.95,139.82,139.86,9138.0,125.0741,125.1725,125.0562,125.092,9138.0
2020-08-20 13:35:00,139.92,140.06,139.88,140.03,9608.0,125.1456,125.2708,125.1098,125.244,9608.0
2020-08-20 13:40:00,140.06,140.11,139.96,140.04,10998.0,125.2708,125.3156,125.1814,125.253,10998.0
2020-08-20 13:45:00,140.05,140.08,139.94,139.94,5573.0,125.2619,125.2887,125.1635,125.1635,5573.0
2020-08-20 13:50:00,139.95,140.24,139.94,140.22,11421.0,125.1725,125.4318,125.1635,125.4139,11421.0
2020-08-20 13:55:00,140.22,140.53,140.22,140.43,17670.0,125.4139,125.6912,125.4139,125.6018,17670.0
2020-08-20 14:00:00,140.45,140.7,140.43,140.62,8604.0,125.6197,125.8433,125.6018,125.7717,8604.0
2020-08-20 14:05:00,140.63,140.77,140.52,140.6,10864.0,125.7807,125.9059,125.6823,125.7538,10864.0
2020-08-20 14:10:00,140.62,140.62,140.46,140.56,8834.0,125.7717,125.7717,125.6286,125.718,8834.0
2020-08-20 14:15:00,140.54,140.63,140.46,140.48,7824.0,125.7002,125.7807,125.6286,125.6465,7824.0
2020-08-20 14:20:00,140.47,140.81,140.47,140.75,22488.0,125.6375,125.9416,125.6375,125.888,22488.0
2020-08-20 14:25:00,140.73,140.81,140.69,140.69,7501.0,125.8701,125.9416,125.8343,125.8343,7501.0
2020-08-20 14:30:00,140.69,140.83,140.69,140.81,11591.0,125.8343,125.9595,125.8343,125.9416,11591.0
2020-08-20 14:35:00,140.84,140.91,140.74,140.76,13475.0,125.9685,126.0311,125.879,125.8969,13475.0
2020-08-20 14:40:00,140.74,140.77,140.61,140.63,9957.0,125.879,125.9059,125.7628,125.7807,9957.0
2020-08-20 14:45:00,140.65,140.86,140.65,140.69,9227.0,125.7985,125.9864,125.7985,125.8343,9227.0
2020-08-20 14:50:00,140.68,140.72,140.57,140.68,15660.0,125.8254,125.8611,125.727,125.8254,15660.0
2020-08-20 14:55:00,140.67,140.82,140.66,140.69,8345.0,125.8164,125.9506,125.8075,125.8343,8345.0
2020-08-20 15:00:00,140.69,140.95,140.69,140.88,13706.0,125.8343,126.0669,125.8343,126.0043,13706.0
2020-08-20 15:05:00,140.89,140.92,140.82,140.9,10797.0,126.0132,126.04,125.9506,126.0221,10797.0
2020-08-20 15:10:00,140.92,140.93,140.7,140.74,9387.0,126.04,126.049,125.8433,125.879,9387.0
2020-08-20 15:15:00,140.73,140.8,140.47,140.49,11864.0,125.8701,125.9327,125.6375,125.6554,11864.0
2020-08-20 15:20:00,140.49,140.53,140.27,140.42,13092.0,125.6554,125.6912,125.4587,125.5928,13092.0
2020-08-20 15:25:00,140.45,140.46,140.23,140.4,16284.0,125.6197,125.6286,125.4229,125.5749,16284.0
2020-08-20 15:30:00,140.38,140.58,140.38,140.52,16050.0,125.557,125.7359,125.557,125.6823,16050.0
2020-08-20 15:35:00,140.52,140.75,140.46,140.72,18250.0,125.6823,125.888,125.6286,125.8611,18250.0
2020-08-20 15:40:00,140.71,140.96,140.66,140.89,21062.0,125.8522,126.0758,125.8075,126.0132,21062.0
2020-08-20 15:45:00,140.91,140.92,140.79,140.81,23447.0,126.0311,126.04,125.9238,125.9416,23447.0
2020-08-20 15:50:00,140.68,140.79,140.55,140.63,42320.0,125.8254,125.9238,125.7091,125.7807,42320.0
2020-08-20 15:55:00,140.66,140.73,140.48,140.64,85605.0,125.8075,125.8701,125.6465,125.7896,85605.0
2020-08-21 09:30:00,140.25,140.68,139.4,140.09,76806.0,125.4408,125.8254,124.6805,125.2977,76806.0
2020-08-21 09:35:00,140.06,140.49,140.0,140.49,8813.0,125.2708,125.6554,125.2172,125.6554,8813.0
2020-08-21 09:40:00,140.5,140.92,140.38,140.69,14138.0,125.6644,126.04,125.557,125.8343,14138.0
2020-08-21 09:45:00,140.86,141.08,140.74,140.96,13410.0,125.9864,126.1831,125.879,126.0758,13410.0
2020-08-21 09:50:00,140.98,140.98,140.35,140.53,12013.0,126.0937,126.0937,125.5302,125.6912,12013.0
2020-08-21 09:55:00,140.55,141.26,140.51,141.21,7086.0,125.7091,126.3441,125.6733,126.2994,7086.0
2020-08-21 10:00:00,141.16,141.18,140.49,140.54,7569.0,126.2547,126.2726,125.6554,125.7002,7569.0
2020-08-21 10:05:00,140.51,140.67,140.33,140.54,8832.0,125.6733,125.8164,125.5123,125.7002,8832.0
2020-08-21 10:10:00,140.55,140.58,140.31,140.52,8000.0,125.7091,125.7359,125.4944,125.6823,8000.0
2020-08-21 10:15:00,140.55,140.95,140.54,140.71,7418.0,125.7091,126.0669,125.7002,125.8522,7418.0
2020-08-21 10:20:00,140.69,141.0,140.56,141.0,5479.0,125.8343,126.1116,125.718,126.1116,5479.0
2020-08-21 10:25:00,140.96,141.1,140.88,141.04,9969.0,126.0758,126.201,126.0043,126.1474,9969.0
2020-08-21 10:30:00,141.01,141.24,140.88,141.19,5636.0,126.1205,126.3262,126.0043,126.2815,5636.0
2020-08-21 10:35:00,141.16,141.48,141.06,141.46,7695.0,126.2547,126.5409,126.1652,126.523,7695.0
2020-08-21 10:40:00,141.48,141.63,141.38,141.43,12616.0,126.5409,126.6751,126.4515,126.4962,12616.0
2020-08-21 10:45:00,141.59,141.86,141.59,141.74,11780.0,126.6393,126.8808,126.6393,126.7734,11780.0
2020-08-21 10:50:00,141.77,142.0,141.66,141.94,18234.0,126.8003,127.006,126.7019,126.9523,18234.0
2020-08-21 10:55:00,142.01,142.02,141.74,141.97,12176.0,127.0149,127.0239,126.7734,126.9792,12176.0
2020-08-21 11:00:00,142.01,142.01,141.65,141.78,9748.0,127.0149,127.0149,126.6929,126.8092,9748.0
2020-08-21 11:05:00,141.76,141.96,141.48,141.56,8810.0,126.7913,126.9702,126.5409,126.6125,8810.0
2020-08-21 11:10:00,141.58,141.82,141.56,141.66,5424.0,126.6303,126.845,126.6125,126.7019,5424.0
2020-08-21 11:15:00,141.6,141.96,141.6,141.95,6651.0,126.6482,126.9702,126.6482,126.9613,6651.0
2020-08-21 11:20:00,141.92,142.15,141.9,142.15,3600.0,126.9344,127.1402,126.9165,127.1402,3600.0
2020-08-21 11:25:00,142.17,142.2,141.97,142.2,8723.0,127.158,127.1849,126.9792,127.1849,8723.0
2020-08-21 11:30:00,142.22,142.31,141.88,141.9,15258.0,127.2028,127.2833,126.8987,126.9165,15258.0
2020-08-21 11:35:00,141.91,142.05,141.76,141.96,17612.0,126.9255,127.0507,126.7913,126.9702,17612.0
2020-08-21 11:40:00,141.95,142.08,141.85,141.88,4902.0,126.9613,127.0775,126.8718,126.8987,4902.0
2020-08-21 11:45:00,141.84,142.16,141.83,141.98,8767.0,126.8629,127.1491,126.8539,126.9881,8767.0
2020-08-21 11:50:00,141.98,142.13,141.89,141.93,15791.0,126.9881,127.1223,126.9076,126.9434,15791.0
2020-08-21 11:55:00,141.91,141.95,141.71,141.72,6929.0,126.9255,126.9613,126.7466,126.7556,6929.0
2020-08-21 12:00:00,141.69,142.11,141.62,142.03,8394.0,126.7287,127.1044,126.6661,127.0328,8394.0
2020-08-21 12:05:00,142.06,142.25,142.06,142.18,4760.0,127.0597,127.2296,127.0597,127.167,4760.0
2020-08-21 12:10:00,142.21,142.27,142.18,142.25,2136.0,127.1938,127.2475,127.167,127.2296,2136.0
2020-08-21 12:15:00,142.26,142.31,142.1,142.11,3350.0,127.2385,127.2833,127.0954,127.1044,3350.0
2020-08-21 12:20:00,142.04,142.1,142.02,142.1,6200.0,127.0418,127.0954,127.0239,127.0954,6200.0
2020-08-21 12:25:00,142.08,142.1,142.0,142.08,2560.0,127.0775,127.0954,127.006,127.0775,2560.0
2020-08-21 12:30:00,142.07,142.07,142.0,142.06,4800.0,127.0686,127.0686,127.006,127.0597,4800.0
2020-08-21 12:35:00,142.07,142.1,142.0,142.03,5050.0,127.0686,127.0954,127.006,127.0328,5050.0
2020-08-21 12:40:00,142.04,142.07,142.0,142.06,5913.0,127.0418,127.0686,127.006,127.0597,5913.0
2020-08-21 12:45:00,142.05,142.11,141.99,142.03,8087.0,127.0507,127.1044,126.997,127.0328,8087.0
2020-08-21 12:50:00,142.0,142.07,141.98,142.06,10105.0,127.006,127.0686,126.9881,127.0597,10105.0
2020-08-21 12:55:00,142.04,142.09,142.01,142.05,3125.0,127.0418,127.0865,127.0149,127.0507,3125.0
2020-08-21 13:00:00,142.08,142.17,141.81,141.9,13734.0,127.0775,127.158,126.8361,126.9165,13734.0
2020-08-21 13:05:00,141.88,142.09,141.84,142.03,16902.0,126.8987,127.0865,126.8629,127.0328,16902.0
2020-08-21 13:10:00,142.03,142.06,141.97,142.06,2905.0,127.0328,127.0597,126.9792,127.0597,2905.0
2020-08-21 13:15:00,142.05,142.1,141.99,142.08,3734.0,127.0507,127.0954,126.997,127.0775,3734.0
2020-08-21 13:20:00,142.02,142.02,141.93,141.93,2972.0,127.0239,127.0239,126.9434,126.9434,2972.0
2020-08-21 13:25:00,141.92,142.04,141.92,142.01,3151.0,126.9344,127.0418,126.9344,127.0149,3151.0
2020-08-21 13:30:00,141.97,142.01,141.8,141.92,14872.0,126.9792,127.0149,126.8271,126.9344,14872.0
2020-08-21 13:35:00,141.94,142.06,141.94,142.0,3000.0,126.9523,127.0597,126.9523,127.006,3000.0
2020-08-21 13:40:00,141.99,142.0,141.84,141.84,4220.0,126.997,127.006,126.8629,126.8629,4220.0
2020-08-21 13:45:00,141.84,141.95,141.78,141.81,11394.0,126.8629,126.9613,126.8092,126.8361,11394.0
2020-08-21 13:50:00,141.8,141.8,141.58,141.58,5566.0,126.8271,126.8271,126.6303,126.6303,5566.0
2020-08-21 13:55:00,141.6,141.62,141.51,141.52,10846.0,126.6482,126.6661,126.5677,126.5767,10846.0
2020-08-21 14:00:00,141.54,141.6,141.42,141.59,11549.0,126.5946,126.6482,126.4872,126.6393,11549.0
2020-08-21 14:05:00,141.59,141.73,141.56,141.71,6957.0,126.6393,126.7645,126.6125,126.7466,6957.0
2020-08-21 14:10:00,141.73,141.78,141.51,141.56,4350.0,126.7645,126.8092,126.5677,126.6125,4350.0
2020-08-21 14:15:00,141.58,141.6,141.45,141.45,5203.0,126.6303,126.6482,126.5141,126.5141,5203.0
2020-08-21 14:20:00,141.45,141.45,141.28,141.33,15809.0,126.5141,126.5141,126.362,126.4067,15809.0
2020-08-21 14:25:00,141.36,141.41,141.31,141.34,9034.0,126.4336,126.4783,126.3888,126.4157,9034.0
2020-08-21 14:30:00,141.34,141.57,141.31,141.53,12386.0,126.4157,126.6214,126.3888,126.5856,12386.0
2020-08-21 14:35:00,141.51,141.51,141.35,141.41,4733.0,126.5677,126.5677,126.4246,126.4783,4733.0
2020-08-21 14:40:00,141.41,141.41,141.3,141.35,4427.0,126.4783,126.4783,126.3799,126.4246,4427.0
2020-08-21 14:45:00,141.3,141.43,141.3,141.38,11330.0,126.3799,126.4962,126.3799,126.4515,11330.0
2020-08-21 14:50:00,141.4,141.48,141.35,141.45,7253.0,126.4693,126.5409,126.4246,126.5141,7253.0
2020-08-21 14:55:00,141.47,141.51,141.45,141.51,5300.0,126.532,126.5677,126.5141,126.5677,5300.0
2020-08-21 15:00:00,141.48,141.72,141.46,141.57,8915.0,126.5409,126.7556,126.523,126.6214,8915.0
2020-08-21 15:05:00,141.58,141.62,141.48,141.57,8054.0,126.6303,126.6661,126.5409,126.6214,8054.0
2020-08-21 15:10:00,141.59,141.7,141.56,141.64,6511.0,126.6393,126.7377,126.6125,126.684,6511.0
2020-08-21 15:15:00,141.67,141.77,141.64,141.67,11316.0,126.7108,126.8003,126.684,126.7108,11316.0
2020-08-21 15:20:00,141.68,141.79,141.67,141.72,7688.0,126.7198,126.8182,126.7108,126.7556,7688.0
2020-08-21 15:25:00,141.71,141.79,141.63,141.65,8209.0,126.7466,126.8182,126.6751,126.6929,8209.0
2020-08-21 15:30:00,141.65,141.65,141.5,141.56,12006.0,126.6929,126.6929,126.5588,126.6125,12006.0
2020-08-21 15:35:00,141.59,141.69,141.54,141.65,16321.0,126.6393,126.7287,126.5946,126.6929,16321.0
2020-08-21 15:40:00,141.68,141.68,141.48,141.52,14666.0,126.7198,126.7198,126.5409,126.5767,14666.0
2020-08-21 15:45:00,141.54,141.72,141.54,141.62,17220.0,126.5946,126.7556,126.5946,126.6661,17220.0
2020-08-21 15:50:00,141.6,141.86,141.6,141.8,32915.0,126.6482,126.8808,126.6482,126.8271,32915.0
2020-08-21 15:55:00,141.82,142.11,141.82,142.05,70261.0,126.845,127.1044,126.845,127.0507,70261.0
2020-08-24 09:30:00,143.67,143.89,143.15,143.26,43478.0,128.4997,128.6964,128.0346,128.1329,43478.0
2020-08-24 09:35:00,143.26,143.74,142.97,143.62,25225.0,128.1329,128.5623,127.8736,128.4549,25225.0
2020-08-24 09:40:00,143.6,144.25,143.46,144.25,14137.0,128.437,129.0184,128.3118,129.0184,14137.0
2020-08-24 09:45:00,144.14,144.24,143.78,143.81,11716.0,128.92,129.0095,128.598,128.6249,11716.0
2020-08-24 09:50:00,143.82,143.84,143.12,143.12,11082.0,128.6338,128.6517,128.0077,128.0077,11082.0
2020-08-24 09:55:00,143.2,143.2,142.81,142.99,18828.0,128.0793,128.0793,127.7305,127.8915,18828.0
2020-08-24 10:00:00,143.06,143.42,142.89,142.95,9225.0,127.9541,128.2761,127.802,127.8557,9225.0
2020-08-24 10:05:00,143.07,143.16,142.72,142.94,7116.0,127.963,128.0435,127.65,127.8467,7116.0
2020-08-24 10:10:00,142.96,143.35,142.95,143.26,5440.0,127.8646,128.2134,127.8557,128.1329,5440.0
2020-08-24 10:15:00,143.27,143.45,143.23,143.4,3965.0,128.1419,128.3029,128.1061,128.2582,3965.0
2020-08-24 10:20:00,143.4,143.4,143.11,143.12,4024.0,128.2582,128.2582,127.9988,128.0077,4024.0
2020-08-24 10:25:00,143.11,143.14,142.87,142.94,7259.0,127.9988,128.0256,127.7841,127.8467,7259.0
2020-08-24 10:30:00,142.93,142.93,142.59,142.73,9633.0,127.8378,127.8378,127.5337,127.6589,9633.0
2020-08-24 10:35:00,142.65,142.77,142.5,142.57,7643.0,127.5874,127.6947,127.4532,127.5158,7643.0
2020-08-24 10:40:00,142.68,142.68,142.48,142.6,14464.0,127.6142,127.6142,127.4353,127.5426,14464.0
2020-08-24 10:45:00,142.62,142.62,142.23,142.51,11433.0,127.5605,127.5605,127.2117,127.4621,11433.0
2020-08-24 10:50:00,142.54,142.6,141.93,141.99,10471.0,127.489,127.5426,126.9434,126.997,10471.0
2020-08-24 10:55:00,142.07,142.14,141.83,142.02,7020.0,127.0686,127.1312,126.8539,127.0239,7020.0
2020-08-24 11:00:00,142.2,142.59,142.2,142.46,6652.0,127.1849,127.5337,127.1849,127.4174,6652.0
2020-08-24 11:05:00,142.41,142.53,142.38,142.41,5167.0,127.3727,127.48,127.3459,127.3727,5167.0
2020-08-24 11:10:00,142.44,142.55,142.36,142.37,3825.0,127.3995,127.4979,127.328,127.3369,3825.0
2020-08-24 11:15:00,142.36,142.41,142.33,142.4,2909.0,127.328,127.3727,127.3011,127.3638,2909.0
2020-08-24 11:20:00,142.35,142.41,142.35,142.37,3550.0,127.319,127.3727,127.319,127.3369,3550.0
2020-08-24 11:25:00,142.37,142.42,142.06,142.08,6241.0,127.3369,127.3816,127.0597,127.0775,6241.0
2020-08-24 11:30:00,142.04,142.15,142.0,142.09,8190.0,127.0418,127.1402,127.006,127.0865,8190.0
2020-08-24 11:35:00,142.0,142.17,141.99,142.0,5612.0,127.006,127.158,126.997,127.006,5612.0
2020-08-24 11:40:00,142.05,142.3,142.02,142.3,4484.0,127.0507,127.2743,127.0239,127.2743,4484.0
2020-08-24 11:45:00,142.26,142.28,142.15,142.21,3248.0,127.2385,127.2564,127.1402,127.1938,3248.0
2020-08-24 11:50:00,142.21,142.24,141.96,142.02,6925.0,127.1938,127.2206,126.9702,127.0239,6925.0
2020-08-24 11:55:00,142.01,142.16,141.99,142.06,4150.0,127.0149,127.1491,126.997,127.0597,4150.0
2020-08-24 12:00:00,142.08,142.22,142.07,142.12,5212.0,127.0775,127.2028,127.0686,127.1133,5212.0
2020-08-24 12:05:00,142.06,142.07,141.82,141.92,7625.0,127.0597,127.0686,126.845,126.9344,7625.0
2020-08-24 12:10:00,141.98,142.04,141.97,141.98,2101.0,126.9881,127.0418,126.9792,126.9881,2101.0
2020-08-24 12:15:00,141.96,142.01,141.82,141.88,8278.0,126.9702,127.0149,126.845,126.8987,8278.0
2020-08-24 12:20:00,141.88,142.0,141.85,142.0,6977.0,126.8987,127.006,126.8718,127.006,6977.0
2020-08-24 12:25:00,141.98,142.14,141.98,142.11,12125.0,126.9881,127.1312,126.9881,127.1044,12125.0
2020-08-24 12:30:00,142.07,142.16,141.68,141.85,13778.0,127.0686,127.1491,126.7198,126.8718,13778.0
2020-08-24 12:35:00,141.83,142.14,141.77,141.88,10414.0,126.8539,127.1312,126.8003,126.8987,10414.0
2020-08-24 12:40:00,141.9,141.9,141.58,141.69,10249.0,126.9165,126.9165,126.6303,126.7287,10249.0
2020-08-24 12:45:00,141.69,141.73,141.59,141.71,2965.0,126.7287,126.7645,126.6393,126.7466,2965.0
2020-08-24 12:50:00,141.67,141.75,141.56,141.61,8825.0,126.7108,126.7824,126.6125,126.6572,8825.0
2020-08-24 12:55:00,141.53,141.66,141.51,141.6,3750.0,126.5856,126.7019,126.5677,126.6482,3750.0
2020-08-24 13:00:00,141.62,141.88,141.62,141.81,8201.0,126.6661,126.8987,126.6661,126.8361,8201.0
2020-08-24 13:05:00,141.85,141.9,141.82,141.84,4448.0,126.8718,126.9165,126.845,126.8629,4448.0
2020-08-24 13:10:00,141.82,141.97,141.8,141.97,4310.0,126.845,126.9792,126.8271,126.9792,4310.0
2020-08-24 13:15:00,141.95,141.97,141.82,141.82,4588.0,126.9613,126.9792,126.845,126.845,4588.0
2020-08-24 13:20:00,141.84,142.08,141.76,142.08,16289.0,126.8629,127.0775,126.7913,127.0775,16289.0
2020-08-24 13:25:00,142.1,142.1,141.86,141.86,3848.0,127.0954,127.0954,126.8808,126.8808,3848.0
2020-08-24 13:30:00,141.83,141.83,141.55,141.55,7324.0,126.8539,126.8539,126.6035,126.6035,7324.0
2020-08-24 13:35:00,141.61,141.72,141.61,141.69,4003.0,126.6572,126.7556,126.6572,126.7287,4003.0
2020-08-24 13:40:00,141.73,141.78,141.63,141.7,3461.0,126.7645,126.8092,126.6751,126.7377,3461.0
2020-08-24 13:45:00,141.71,141.77,141.67,141.67,4300.0,126.7466,126.8003,126.7108,126.7108,4300.0
2020-08-24 13:50:00,141.67,141.86,141.67,141.78,5861.0,126.7108,126.8808,126.7108,126.8092,5861.0
2020-08-24 13:55:00,141.78,141.95,141.77,141.87,4466.0,126.8092,126.9613,126.8003,126.8897,4466.0
2020-08-24 14:00:00,141.88,141.89,141.76,141.8,6917.0,126.8987,126.9076,126.7913,126.8271,6917.0
2020-08-24 14:05:00,141.83,142.08,141.82,142.01,5507.0,126.8539,127.0775,126.845,127.0149,5507.0
2020-08-24 14:10:00,141.98,142.0,141.78,141.81,6764.0,126.9881,127.006,126.8092,126.8361,6764.0
2020-08-24 14:15:00,141.81,141.89,141.7,141.72,5854.0,126.8361,126.9076,126.7377,126.7556,5854.0
2020-08-24 14:20:00,141.69,141.69,141.47,141.55,18024.0,126.7287,126.7287,126.532,126.6035,18024.0
2020-08-24 14:25:00,141.56,141.58,141.49,141.56,9048.0,126.6125,126.6303,126.5498,126.6125,9048.0
2020-08-24 14:30:00,141.54,141.71,141.49,141.5,14006.0,126.5946,126.7466,126.5498,126.5588,14006.0
2020-08-24 14:35:00,141.53,141.58,141.45,141.52,17171.0,126.5856,126.6303,126.5141,126.5767,17171.0
2020-08-24 14:40:00,141.5,141.58,141.47,141.52,14684.0,126.5588,126.6303,126.532,126.5767,14684.0
2020-08-24 14:45:00,141.5,141.59,141.5,141.51,7298.0,126.5588,126.6393,126.5588,126.5677,7298.0
2020-08-24 14:50:00,141.53,141.57,141.14,141.14,36314.0,126.5856,126.6214,126.2368,126.2368,36314.0
2020-08-24 14:55:00,141.16,141.63,141.02,141.57,75584.0,126.2547,126.6751,126.1295,126.6214,75584.0
2020-08-24 15:00:00,141.54,141.54,141.26,141.37,8894.0,126.5946,126.5946,126.3441,126.4425,8894.0
2020-08-24 15:05:00,141.38,141.38,141.21,141.25,11248.0,126.4515,126.4515,126.2994,126.3352,11248.0
2020-08-24 15:10:00,141.27,141.38,141.24,141.27,15796.0,126.3531,126.4515,126.3262,126.3531,15796.0
2020-08-24 15:15:00,141.27,141.48,141.27,141.47,34018.0,126.3531,126.5409,126.3531,126.532,34018.0
2020-08-24 15:20:00,141.45,141.65,141.42,141.64,5964.0,126.5141,126.6929,126.4872,126.684,5964.0
2020-08-24 15:25:00,141.64,141.66,141.46,141.46,9791.0,126.684,126.7019,126.523,126.523,9791.0
2020-08-24 15:30:00,141.45,141.55,141.38,141.38,16794.0,126.5141,126.6035,126.4515,126.4515,16794.0
2020-08-24 15:35:00,141.38,141.4,141.24,141.34,19028.0,126.4515,126.4693,126.3262,126.4157,19028.0
2020-08-24 15:40:00,141.34,141.4,141.31,141.39,16756.0,126.4157,126.4693,126.3888,126.4604,16756.0
2020-08-24 15:45:00,141.4,141.51,141.36,141.41,23583.0,126.4693,126.5677,126.4336,126.4783,23583.0
2020-08-24 15:50:00,141.42,141.85,141.42,141.85,48644.0,126.4872,126.8718,126.4872,126.8718,48644.0
2020-08-24 15:55:00,141.86,142.26,141.69,142.26,113642.0,126.8808,127.2385,126.7287,127.2385,113642.0
2020-08-25 09:30:00,142.96,143.65,142.33,143.53,39163.0,127.8646,128.4818,127.3011,128.3744,39163.0
2020-08-25 09:35:00,143.36,143.51,142.96,143.42,8886.0,128.2224,128.3565,127.8646,128.2761,8886.0
2020-08-25 09:40:00,143.36,143.88,143.25,143.64,41204.0,128.2224,128.6875,128.124,128.4728,41204.0
2020-08-25 09:45:00,143.46,143.47,143.02,143.02,7528.0,128.3118,128.3208,127.9183,127.9183,7528.0
2020-08-25 09:50:00,143.0,143.23,142.76,142.76,7307.0,127.9004,128.1061,127.6857,127.6857,7307.0
2020-08-25 09:55:00,142.81,143.22,142.63,143.22,13070.0,127.7305,128.0972,127.5695,128.0972,13070.0
2020-08-25 10:00:00,143.01,143.2,142.92,143.08,4951.0,127.9093,128.0793,127.8288,127.972,4951.0
2020-08-25 10:05:00,143.02,143.02,142.36,142.44,9011.0,127.9183,127.9183,127.328,127.3995,9011.0
2020-08-25 10:10:00,142.48,142.49,142.1,142.12,8619.0,127.4353,127.4443,127.0954,127.1133,8619.0
2020-08-25 10:15:00,142.14,142.47,142.13,142.24,12313.0,127.1312,127.4264,127.1223,127.2206,12313.0
2020-08-25 10:20:00,142.15,142.23,141.97,142.11,5123.0,127.1402,127.2117,126.9792,127.1044,5123.0
2020-08-25 10:25:00,142.09,142.17,141.86,142.07,5381.0,127.0865,127.158,126.8808,127.0686,5381.0
2020-08-25 10:30:00,142.0,142.15,141.95,142.06,1300.0,127.006,127.1402,126.9613,127.0597,1300.0
2020-08-25 10:35:00,142.18,142.49,142.18,142.26,8587.0,127.167,127.4443,127.167,127.2385,8587.0
2020-08-25 10:40:00,142.29,142.5,142.24,142.44,7450.0,127.2654,127.4532,127.2206,127.3995,7450.0
2020-08-25 10:45:00,142.35,142.47,142.17,142.17,5723.0,127.319,127.4264,127.158,127.158,5723.0
2020-08-25 10:50:00,142.13,142.17,141.9,141.97,7846.0,127.1223,127.158,126.9165,126.9792,7846.0
2020-08-25 10:55:00,141.92,142.07,141.91,142.03,6522.0,126.9344,127.0686,126.9255,127.0328,6522.0
2020-08-25 11:00:00,142.11,142.32,142.08,142.1,5742.0,127.1044,127.2922,127.0775,127.0954,5742.0
2020-08-25 11:05:00,142.08,142.19,142.08,142.16,4282.0,127.0775,127.1759,127.0775,127.1491,4282.0
2020-08-25 11:10:00,142.14,142.14,141.9,142.08,8981.0,127.1312,127.1312,126.9165,127.0775,8981.0
2020-08-25 11:15:00,142.11,142.13,142.08,142.09,3340.0,127.1044,127.1223,127.0775,127.0865,3340.0
2020-08-25 11:20:00,142.14,142.16,141.87,141.92,5537.0,127.1312,127.1491,126.8897,126.9344,5537.0
2020-08-25 11:25:00,141.92,141.93,141.75,141.87,3233.0,126.9344,126.9434,126.7824,126.8897,3233.0
2020-08-25 11:30:00,141.87,141.92,141.66,141.82,3700.0,126.8897,126.9344,126.7019,126.845,3700.0
2020-08-25 11:35:00,141.69,141.73,141.45,141.58,14437.0,126.7287,126.7645,126.5141,126.6303,14437.0
2020-08-25 11:40:00,141.56,141.74,141.51,141.68,5466.0,126.6125,126.7734,126.5677,126.7198,5466.0
2020-08-25 11:45:00,141.63,141.75,141.59,141.75,1200.0,126.6751,126.7824,126.6393,126.7824,1200.0
2020-08-25 11:50:00,141.83,141.99,141.79,141.93,11385.0,126.8539,126.997,126.8182,126.9434,11385.0
2020-08-25 11:55:00,141.99,142.08,141.98,142.03,2926.0,126.997,127.0775,126.9881,127.0328,2926.0
2020-08-25 12:00:00,142.0,142.09,141.93,142.05,1120.0,127.006,127.0865,126.9434,127.0507,1120.0
2020-08-25 12:05:00,142.07,142.08,141.91,142.0,2580.0,127.0686,127.0775,126.9255,127.006,2580.0
2020-08-25 12:10:00,142.01,142.07,141.88,141.89,2502.0,127.0149,127.0686,126.8987,126.9076,2502.0
2020-08-25 12:15:00,141.92,142.16,141.91,142.16,1000.0,126.9344,127.1491,126.9255,127.1491,1000.0
2020-08-25 12:20:00,142.12,142.12,141.97,142.05,6250.0,127.1133,127.1133,126.9792,127.0507,6250.0
2020-08-25 12:25:00,142.14,142.14,142.02,142.03,1300.0,127.1312,127.1312,127.0239,127.0328,1300.0
2020-08-25 12:30:00,142.08,142.18,142.03,142.18,1230.0,127.0775,127.167,127.0328,127.167,1230.0
2020-08-25 12:35:00,142.11,142.14,141.99,142.0,3800.0,127.1044,127.1312,126.997,127.006,3800.0
2020-08-25 12:40:00,142.0,142.0,141.84,141.92,3182.0,127.006,127.006,126.8629,126.9344,3182.0
2020-08-25 12:45:00,141.91,142.04,141.9,142.0,2526.0,126.9255,127.0418,126.9165,127.006,2526.0
2020-08-25 12:50:00,141.99,142.0,141.94,142.0,1600.0,126.997,127.006,126.9523,127.006,1600.0
2020-08-25 12:55:00,141.98,142.06,141.98,142.01,1057.0,126.9881,127.0597,126.9881,127.0149,1057.0
2020-08-25 13:00:00,142.01,142.07,141.96,142.03,2551.0,127.0149,127.0686,126.9702,127.0328,2551.0
2020-08-25 13:05:00,142.0,142.0,141.85,141.86,3554.0,127.006,127.006,126.8718,126.8808,3554.0
2020-08-25 13:10:00,141.86,141.93,141.82,141.85,6367.0,126.8808,126.9434,126.845,126.8718,6367.0
2020-08-25 13:15:00,141.87,141.98,141.87,141.9,3854.0,126.8897,126.9881,126.8897,126.9165,3854.0
2020-08-25 13:20:00,141.9,141.95,141.83,141.89,4246.0,126.9165,126.9613,126.8539,126.9076,4246.0
2020-08-25 13:25:00,141.93,141.99,141.9,141.94,2119.0,126.9434,126.997,126.9165,126.9523,2119.0
2020-08-25 13:30:00,141.98,142.04,141.94,142.0,5954.0,126.9881,127.0418,126.9523,127.006,5954.0
2020-08-25 13:35:00,142.05,142.14,142.04,142.08,2000.0,127.0507,127.1312,127.0418,127.0775,2000.0
2020-08-25 13:40:00,142.08,142.24,142.08,142.18,3816.0,127.0775,127.2206,127.0775,127.167,3816.0
2020-08-25 13:45:00,142.18,142.19,142.08,142.08,2400.0,127.167,127.1759,127.0775,127.0775,2400.0
2020-08-25 13:50:00,142.12,142.18,142.0,142.08,4806.0,127.1133,127.167,127.006,127.0775,4806.0
2020-08-25 13:55:00,142.06,142.06,141.96,141.97,2189.0,127.0597,127.0597,126.9702,126.9792,2189.0
2020-08-25 14:00:00,141.99,142.01,141.95,142.0,1814.0,126.997,127.0149,126.9613,127.006,1814.0
2020-08-25 14:05:00,142.03,142.03,141.93,141.96,4892.0,127.0328,127.0328,126.9434,126.9702,4892.0
2020-08-25 14:10:00,141.96,142.05,141.96,141.96,2358.0,126.9702,127.0507,126.9702,126.9702,2358.0
2020-08-25 14:15:00,141.94,142.01,141.82,141.97,7084.0,126.9523,127.0149,126.845,126.9792,7084.0
2020-08-25 14:20:00,142.0,142.0,141.86,141.87,3902.0,127.006,127.006,126.8808,126.8897,3902.0
2020-08-25 14:25:00,141.88,141.88,141.72,141.72,7553.0,126.8987,126.8987,126.7556,126.7556,7553.0
2020-08-25 14:30:00,141.76,141.83,141.64,141.65,28634.0,126.7913,126.8539,126.684,126.6929,28634.0
2020-08-25 14:35:00,141.7,142.01,141.67,141.87,19417.0,126.7377,127.0149,126.7108,126.8897,19417.0
2020-08-25 14:40:00,141.77,141.94,141.76,141.79,6117.0,126.8003,126.9523,126.7913,126.8182,6117.0
2020-08-25 14:45:00,141.79,141.99,141.78,141.93,4371.0,126.8182,126.997,126.8092,126.9434,4371.0
2020-08-25 14:50:00,141.93,142.04,141.92,142.03,2899.0,126.9434,127.0418,126.9344,127.0328,2899.0
2020-08-25 14:55:00,142.01,142.06,141.94,141.97,3256.0,127.0149,127.0597,126.9523,126.9792,3256.0
2020-08-25 15:00:00,141.95,141.95,141.6,141.62,46656.0,126.9613,126.9613,126.6482,126.6661,46656.0
2020-08-25 15:05:00,141.58,141.94,141.41,141.76,107868.0,126.6303,126.9523,126.4783,126.7913,107868.0
2020-08-25 15:10:00,141.77,141.95,141.77,141.93,21253.0,126.8003,126.9613,126.8003,126.9434,21253.0
2020-08-25 15:15:00,141.99,142.15,141.96,142.05,11435.0,126.997,127.1402,126.9702,127.0507,11435.0
2020-08-25 15:20:00,142.06,142.18,142.0,142.11,7656.0,127.0597,127.167,127.006,127.1044,7656.0
2020-08-25 15:25:00,142.12,142.22,142.1,142.17,3600.0,127.1133,127.2028,127.0954,127.158,3600.0
2020-08-25 15:30:00,142.2,142.37,142.18,142.21,6600.0,127.1849,127.3369,127.167,127.1938,6600.0
2020-08-25 15:35:00,142.23,142.52,142.23,142.37,10463.0,127.2117,127.4711,127.2117,127.3369,10463.0
2020-08-25 15:40:00,142.36,142.4,142.28,142.35,9700.0,127.328,127.3638,127.2564,127.319,9700.0
2020-08-25 15:45:00,142.35,142.38,142.13,142.13,17064.0,127.319,127.3459,127.1223,127.1223,17064.0
2020-08-25 15:50:00,142.19,142.31,142.1,142.22,70379.0,127.1759,127.2833,127.0954,127.2028,70379.0
2020-08-25 15:55:00,142.21,142.62,142.2,142.6,55303.0,127.1938,127.5605,127.1849,127.5426,55303.0
2020-08-26 09:30:00,142.5,142.94,142.23,142.3,28671.0,127.4532,127.8467,127.2117,127.2743,28671.0
2020-08-26 09:35:00,142.31,142.46,141.9,141.95,20730.0,127.2833,127.4174,126.9165,126.9613,20730.0
2020-08-26 09:40:00,142.02,142.26,141.91,142.19,3710.0,127.0239,127.2385,126.9255,127.1759,3710.0
2020-08-26 09:45:00,142.18,142.35,141.93,142.0,7559.0,127.167,127.319,126.9434,127.006,7559.0
2020-08-26 09:50:00,142.0,142.12,141.83,141.83,5420.0,127.006,127.1133,126.8539,126.8539,5420.0
2020-08-26 09:55:00,141.93,142.03,141.7,141.77,9192.0,126.9434,127.0328,126.7377,126.8003,9192.0
2020-08-26 10:00:00,141.78,141.9,141.65,141.77,9196.0,126.8092,126.9165,126.6929,126.8003,9196.0
2020-08-26 10:05:00,141.78,141.8,141.51,141.58,9324.0,126.8092,126.8271,126.5677,126.6303,9324.0
2020-08-26 10:10:00,141.62,141.73,141.29,141.51,38777.0,126.6661,126.7645,126.371,126.5677,38777.0
2020-08-26 10:15:00,141.5,141.61,141.38,141.43,28458.0,126.5588,126.6572,126.4515,126.4962,28458.0
2020-08-26 10:20:00,141.46,141.86,141.46,141.8,73022.0,126.523,126.8808,126.523,126.8271,73022.0
2020-08-26 10:25:00,141.86,142.22,141.74,141.99,49442.0,126.8808,127.2028,126.7734,126.997,49442.0
2020-08-26 10:30:00,141.94,142.31,141.94,142.09,23502.0,126.9523,127.2833,126.9523,127.0865,23502.0
2020-08-26 10:35:00,142.09,142.45,142.09,142.25,8896.0,127.0865,127.4085,127.0865,127.2296,8896.0
2020-08-26 10:40:00,142.32,142.61,142.27,142.55,6200.0,127.2922,127.5516,127.2475,127.4979,6200.0
2020-08-26 10:45:00,142.59,142.75,142.52,142.75,6272.0,127.5337,127.6768,127.4711,127.6768,6272.0
2020-08-26 10:50:00,142.74,142.75,142.65,142.66,3468.0,127.6679,127.6768,127.5874,127.5963,3468.0
2020-08-26 10:55:00,142.61,142.82,142.59,142.67,8129.0,127.5516,127.7394,127.5337,127.6052,8129.0
2020-08-26 11:00:00,142.65,142.67,142.48,142.6,5730.0,127.5874,127.6052,127.4353,127.5426,5730.0
2020-08-26 11:05:00,142.58,142.72,142.56,142.67,6722.0,127.5247,127.65,127.5069,127.6052,6722.0
2020-08-26 11:10:00,142.74,142.74,142.59,142.65,6043.0,127.6679,127.6679,127.5337,127.5874,6043.0
2020-08-26 11:15:00,142.65,142.67,142.51,142.55,13846.0,127.5874,127.6052,127.4621,127.4979,13846.0
2020-08-26 11:20:00,142.59,142.83,142.59,142.83,4140.0,127.5337,127.7483,127.5337,127.7483,4140.0
2020-08-26 11:25:00,142.82,142.88,142.74,142.8,4689.0,127.7394,127.7931,127.6679,127.7215,4689.0
2020-08-26 11:30:00,142.88,142.98,142.82,142.89,5535.0,127.7931,127.8825,127.7394,127.802,5535.0
2020-08-26 11:35:00,142.87,143.05,142.87,143.05,11609.0,127.7841,127.9451,127.7841,127.9451,11609.0
2020-08-26 11:40:00,143.07,143.41,143.07,143.38,6351.0,127.963,128.2671,127.963,128.2403,6351.0
2020-08-26 11:45:00,143.34,143.34,143.15,143.27,2762.0,128.2045,128.2045,128.0346,128.1419,2762.0
2020-08-26 11:50:00,143.2,143.29,143.17,143.23,5101.0,128.0793,128.1598,128.0524,128.1061,5101.0
2020-08-26 11:55:00,143.24,143.25,143.16,143.16,1500.0,128.1151,128.124,128.0435,128.0435,1500.0
2020-08-26 12:00:00,143.2,143.23,142.98,143.06,2929.0,128.0793,128.1061,127.8825,127.9541,2929.0
2020-08-26 12:05:00,143.12,143.26,143.12,143.21,1498.0,128.0077,128.1329,128.0077,128.0882,1498.0
2020-08-26 12:10:00,143.17,143.33,143.14,143.24,5601.0,128.0524,128.1956,128.0256,128.1151,5601.0
2020-08-26 12:15:00,143.19,143.39,143.13,143.39,4389.0,128.0703,128.2492,128.0167,128.2492,4389.0
2020-08-26 12:20:00,143.38,143.61,143.38,143.52,9148.0,128.2403,128.446,128.2403,128.3655,9148.0
2020-08-26 12:25:00,143.49,143.63,143.49,143.59,3403.0,128.3387,128.4639,128.3387,128.4281,3403.0
2020-08-26 12:30:00,143.56,143.65,143.42,143.44,25735.0,128.4013,128.4818,128.2761,128.2939,25735.0
2020-08-26 12:35:00,143.45,143.52,143.43,143.51,5866.0,128.3029,128.3655,128.285,128.3565,5866.0
2020-08-26 12:40:00,143.51,143.57,143.47,143.53,5056.0,128.3565,128.4102,128.3208,128.3744,5056.0
2020-08-26 12:45:00,143.54,143.55,143.41,143.45,5215.0,128.3834,128.3923,128.2671,128.3029,5215.0
2020-08-26 12:50:00,143.44,143.53,143.44,143.52,5259.0,128.2939,128.3744,128.2939,128.3655,5259.0
2020-08-26 12:55:00,143.55,143.57,143.44,143.47,5973.0,128.3923,128.4102,128.2939,128.3208,5973.0
2020-08-26 13:00:00,143.5,143.63,143.47,143.61,6397.0,128.3476,128.4639,128.3208,128.446,6397.0
2020-08-26 13:05:00,143.64,143.7,143.58,143.6,5108.0,128.4728,128.5265,128.4192,128.437,5108.0
2020-08-26 13:10:00,143.6,143.61,143.5,143.59,4200.0,128.437,128.446,128.3476,128.4281,4200.0
2020-08-26 13:15:00,143.56,143.66,143.56,143.62,4492.0,128.4013,128.4907,128.4013,128.4549,4492.0
2020-08-26 13:20:00,143.6,143.61,143.54,143.61,1995.0,128.437,128.446,128.3834,128.446,1995.0
2020-08-26 13:25:00,143.59,143.62,143.54,143.61,3684.0,128.4281,128.4549,128.3834,128.446,3684.0
2020-08-26 13:30:00,143.61,143.75,143.61,143.72,2727.0,128.446,128.5712,128.446,128.5444,2727.0
2020-08-26 13:35:00,143.71,143.8,143.7,143.78,1884.0,128.5354,128.6159,128.5265,128.598,1884.0
2020-08-26 13:40:00,143.76,143.81,143.69,143.69,2602.0,128.5801,128.6249,128.5175,128.5175,2602.0
2020-08-26 13:45:00,143.67,143.72,143.56,143.6,6690.0,128.4997,128.5444,128.4013,128.437,6690.0
2020-08-26 13:50:00,143.57,143.6,143.19,143.29,36920.0,128.4102,128.437,128.0703,128.1598,36920.0
2020-08-26 13:55:00,143.31,143.36,143.2,143.3,6189.0,128.1777,128.2224,128.0793,128.1687,6189.0
2020-08-26 14:00:00,143.33,143.59,143.2,143.53,18602.0,128.1956,128.4281,128.0793,128.3744,18602.0
2020-08-26 14:05:00,143.54,143.57,143.49,143.51,4706.0,128.3834,128.4102,128.3387,128.3565,4706.0
2020-08-26 14:10:00,143.48,143.5,143.39,143.48,4121.0,128.3297,128.3476,128.2492,128.3297,4121.0
2020-08-26 14:15:00,143.49,143.58,143.33,143.34,8043.0,128.3387,128.4192,128.1956,128.2045,8043.0
2020-08-26 14:20:00,143.35,143.43,143.35,143.37,1900.0,128.2134,128.285,128.2134,128.2313,1900.0
2020-08-26 14:25:00,143.35,143.36,143.15,143.18,4567.0,128.2134,128.2224,128.0346,128.0614,4567.0
2020-08-26 14:30:00,143.16,143.16,142.9,142.94,9694.0,128.0435,128.0435,127.811,127.8467,9694.0
2020-08-26 14:35:00,142.95,143.04,142.83,142.83,15379.0,127.8557,127.9362,127.7483,127.7483,15379.0
2020-08-26 14:40:00,142.84,142.88,142.46,142.5,12958.0,127.7573,127.7931,127.4174,127.4532,12958.0
2020-08-26 14:45:00,142.55,142.7,142.41,142.65,11563.0,127.4979,127.6321,127.3727,127.5874,11563.0
2020-08-26 14:50:00,142.65,142.7,142.41,142.52,9314.0,127.5874,127.6321,127.3727,127.4711,9314.0
2020-08-26 14:55:00,142.52,142.52,142.14,142.35,11027.0,127.4711,127.4711,127.1312,127.319,11027.0
2020-08-26 15:00:00,142.33,142.52,142.27,142.45,4738.0,127.3011,127.4711,127.2475,127.4085,4738.0
2020-08-26 15:05:00,142.48,142.58,142.42,142.58,3092.0,127.4353,127.5247,127.3816,127.5247,3092.0
2020-08-26 15:10:00,142.63,142.79,142.63,142.77,5144.0,127.5695,127.7126,127.5695,127.6947,5144.0
2020-08-26 15:15:00,142.78,142.81,142.65,142.7,4392.0,127.7036,127.7305,127.5874,127.6321,4392.0
2020-08-26 15:20:00,142.68,142.93,142.64,142.88,6130.0,127.6142,127.8378,127.5784,127.7931,6130.0
2020-08-26 15:25:00,142.88,142.93,142.82,142.89,5409.0,127.7931,127.8378,127.7394,127.802,5409.0
2020-08-26 15:30:00,142.95,142.97,142.58,142.59,10549.0,127.8557,127.8736,127.5247,127.5337,10549.0
2020-08-26 15:35:00,142.59,142.75,142.54,142.6,12442.0,127.5337,127.6768,127.489,127.5426,12442.0
2020-08-26 15:40:00,142.58,142.71,142.44,142.47,13198.0,127.5247,127.641,127.3995,127.4264,13198.0
2020-08-26 15:45:00,142.47,142.58,142.36,142.56,49425.0,127.4264,127.5247,127.328,127.5069,49425.0
2020-08-26 15:50:00,142.51,142.72,142.51,142.6,15435.0,127.4621,127.65,127.4621,127.5426,15435.0
2020-08-26 15:55:00,142.64,142.78,142.52,142.69,24389.0,127.5784,127.7036,127.4711,127.6231,24389.0
2020-08-27 09:30:00,143.47,143.47,142.29,142.42,33844.0,128.3208,128.3208,127.2654,127.3816,33844.0
2020-08-27 09:35:00,142.35,142.59,141.51,141.53,17477.0,127.319,127.5337,126.5677,126.5856,17477.0
2020-08-27 09:40:00,141.59,141.7,141.05,141.21,16490.0,126.6393,126.7377,126.1563,126.2994,16490.0
2020-08-27 09:45:00,141.25,141.25,140.62,140.9,20189.0,126.3352,126.3352,125.7717,126.0221,20189.0
2020-08-27 09:50:00,140.85,141.16,140.66,141.1,22395.0,125.9774,126.2547,125.8075,126.201,22395.0
2020-08-27 09:55:00,141.04,141.1,140.66,140.77,31077.0,126.1474,126.201,125.8075,125.9059,31077.0
2020-08-27 10:00:00,140.75,140.75,140.1,140.14,12480.0,125.888,125.888,125.3066,125.3424,12480.0
2020-08-27 10:05:00,140.13,140.19,139.7,140.04,15775.0,125.3334,125.3871,124.9489,125.253,15775.0
2020-08-27 10:10:00,140.06,140.07,139.54,140.07,24861.0,125.2708,125.2798,124.8057,125.2798,24861.0
2020-08-27 10:15:00,140.08,140.81,140.08,140.63,11855.0,125.2887,125.9416,125.2887,125.7807,11855.0
2020-08-27 10:20:00,140.74,140.89,140.72,140.82,4963.0,125.879,126.0132,125.8611,125.9506,4963.0
2020-08-27 10:25:00,140.89,141.42,140.75,141.42,16031.0,126.0132,126.4872,125.888,126.4872,16031.0
2020-08-27 10:30:00,141.37,141.43,141.22,141.34,5953.0,126.4425,126.4962,126.3084,126.4157,5953.0
2020-08-27 10:35:00,141.34,141.43,141.17,141.31,4828.0,126.4157,126.4962,126.2636,126.3888,4828.0
2020-08-27 10:40:00,141.33,141.36,141.08,141.28,5091.0,126.4067,126.4336,126.1831,126.362,5091.0
2020-08-27 10:45:00,141.27,141.32,141.13,141.25,5174.0,126.3531,126.3978,126.2279,126.3352,5174.0
2020-08-27 10:50:00,141.17,141.55,141.1,141.5,6391.0,126.2636,126.6035,126.201,126.5588,6391.0
2020-08-27 10:55:00,141.49,141.62,141.47,141.55,3583.0,126.5498,126.6661,126.532,126.6035,3583.0
2020-08-27 11:00:00,141.53,141.74,141.45,141.58,8709.0,126.5856,126.7734,126.5141,126.6303,8709.0
2020-08-27 11:05:00,141.54,141.82,141.47,141.72,8127.0,126.5946,126.845,126.532,126.7556,8127.0
2020-08-27 11:10:00,141.73,141.78,141.43,141.51,4374.0,126.7645,126.8092,126.4962,126.5677,4374.0
2020-08-27 11:15:00,141.58,141.58,141.26,141.26,7745.0,126.6303,126.6303,126.3441,126.3441,7745.0
2020-08-27 11:20:00,141.2,141.25,140.93,140.93,12413.0,126.2905,126.3352,126.049,126.049,12413.0
2020-08-27 11:25:00,140.9,140.98,140.66,140.69,9718.0,126.0221,126.0937,125.8075,125.8343,9718.0
2020-08-27 11:30:00,140.69,140.97,140.38,140.97,26793.0,125.8343,126.0847,125.557,126.0847,26793.0
2020-08-27 11:35:00,140.93,141.12,140.83,141.0,14079.0,126.049,126.2189,125.9595,126.1116,14079.0
2020-08-27 11:40:00,141.0,141.32,140.92,141.15,27182.0,126.1116,126.3978,126.04,126.2457,27182.0
2020-08-27 11:45:00,141.16,141.35,141.15,141.31,4728.0,126.2547,126.4246,126.2457,126.3888,4728.0
2020-08-27 11:50:00,141.28,141.4,141.11,141.32,8342.0,126.362,126.4693,126.21,126.3978,8342.0
2020-08-27 11:55:00,141.33,141.36,141.11,141.11,2897.0,126.4067,126.4336,126.21,126.21,2897.0
2020-08-27 12:00:00,141.15,141.16,140.54,140.7,5982.0,126.2457,126.2547,125.7002,125.8433,5982.0
2020-08-27 12:05:00,140.66,140.81,140.61,140.81,6610.0,125.8075,125.9416,125.7628,125.9416,6610.0
2020-08-27 12:10:00,140.83,140.89,140.77,140.8,6873.0,125.9595,126.0132,125.9059,125.9327,6873.0
2020-08-27 12:15:00,140.81,140.88,140.56,140.57,7183.0,125.9416,126.0043,125.718,125.727,7183.0
2020-08-27 12:20:00,140.56,140.63,140.5,140.59,6319.0,125.718,125.7807,125.6644,125.7449,6319.0
2020-08-27 12:25:00,140.6,140.67,140.5,140.5,11700.0,125.7538,125.8164,125.6644,125.6644,11700.0
2020-08-27 12:30:00,140.53,140.62,140.46,140.52,56394.0,125.6912,125.7717,125.6286,125.6823,56394.0
2020-08-27 12:35:00,140.51,140.56,139.69,140.05,51942.0,125.6733,125.718,124.9399,125.2619,51942.0
2020-08-27 12:40:00,140.12,140.21,139.95,140.09,16287.0,125.3245,125.405,125.1725,125.2977,16287.0
2020-08-27 12:45:00,140.05,140.05,139.65,139.68,13828.0,125.2619,125.2619,124.9041,124.931,13828.0
2020-08-27 12:50:00,139.73,139.74,138.83,138.91,36935.0,124.9757,124.9846,124.1707,124.2423,36935.0
2020-08-27 12:55:00,138.9,139.24,138.8,139.11,36076.0,124.2333,124.5374,124.1439,124.4212,36076.0
2020-08-27 13:00:00,139.0,139.12,138.7,139.0,19398.0,124.3228,124.4301,124.0544,124.3228,19398.0
2020-08-27 13:05:00,138.95,139.4,138.85,139.28,29944.0,124.278,124.6805,124.1886,124.5732,29944.0
2020-08-27 13:10:00,139.26,139.5,139.18,139.4,16059.0,124.5553,124.77,124.4838,124.6805,16059.0
2020-08-27 13:15:00,139.41,139.41,139.1,139.18,6882.0,124.6895,124.6895,124.4122,124.4838,6882.0
2020-08-27 13:20:00,139.2,139.2,139.1,139.2,11505.0,124.5016,124.5016,124.4122,124.5016,11505.0
2020-08-27 13:25:00,139.23,139.34,139.18,139.26,16022.0,124.5285,124.6269,124.4838,124.5553,16022.0
2020-08-27 13:30:00,139.26,139.35,139.17,139.27,18341.0,124.5553,124.6358,124.4748,124.5643,18341.0
2020-08-27 13:35:00,139.31,139.65,139.28,139.65,9920.0,124.6,124.9041,124.5732,124.9041,9920.0
2020-08-27 13:40:00,139.62,139.79,139.59,139.77,9235.0,124.8773,125.0293,124.8505,125.0115,9235.0
2020-08-27 13:45:00,139.75,139.81,139.62,139.64,9348.0,124.9936,125.0472,124.8773,124.8952,9348.0
2020-08-27 13:50:00,139.65,139.78,139.53,139.77,16677.0,124.9041,125.0204,124.7968,125.0115,16677.0
2020-08-27 13:55:00,139.84,140.28,139.84,140.28,18440.0,125.0741,125.4676,125.0741,125.4676,18440.0
2020-08-27 14:00:00,140.25,140.53,140.2,140.5,11988.0,125.4408,125.6912,125.3961,125.6644,11988.0
2020-08-27 14:05:00,140.47,140.5,140.35,140.42,10374.0,125.6375,125.6644,125.5302,125.5928,10374.0
2020-08-27 14:10:00,140.42,140.65,140.32,140.64,8622.0,125.5928,125.7985,125.5034,125.7896,8622.0
2020-08-27 14:15:00,140.59,140.72,140.55,140.59,6596.0,125.7449,125.8611,125.7091,125.7449,6596.0
2020-08-27 14:20:00,140.57,140.57,140.44,140.52,3751.0,125.727,125.727,125.6107,125.6823,3751.0
2020-08-27 14:25:00,140.56,140.78,140.47,140.66,7962.0,125.718,125.9148,125.6375,125.8075,7962.0
2020-08-27 14:30:00,140.64,140.7,140.54,140.65,3388.0,125.7896,125.8433,125.7002,125.7985,3388.0
2020-08-27 14:35:00,140.7,141.01,140.7,141.0,8540.0,125.8433,126.1205,125.8433,126.1116,8540.0
2020-08-27 14:40:00,140.98,141.16,140.97,141.15,11121.0,126.0937,126.2547,126.0847,126.2457,11121.0
2020-08-27 14:45:00,141.16,141.2,140.96,141.04,9198.0,126.2547,126.2905,126.0758,126.1474,9198.0
2020-08-27 14:50:00,141.08,141.18,140.95,140.98,8898.0,126.1831,126.2726,126.0669,126.0937,8898.0
2020-08-27 14:55:00,141.0,141.12,141.0,141.11,8606.0,126.1116,126.2189,126.1116,126.21,8606.0
2020-08-27 15:00:00,141.12,141.34,141.11,141.32,12835.0,126.2189,126.4157,126.21,126.3978,12835.0
2020-08-27 15:05:00,141.31,141.34,140.98,141.28,12892.0,126.3888,126.4157,126.0937,126.362,12892.0
2020-08-27 15:10:00,141.32,141.63,141.31,141.46,18007.0,126.3978,126.6751,126.3888,126.523,18007.0
2020-08-27 15:15:00,141.45,141.55,141.34,141.48,6316.0,126.5141,126.6035,126.4157,126.5409,6316.0
2020-08-27 15:20:00,141.49,141.64,141.26,141.26,12125.0,126.5498,126.684,126.3441,126.3441,12125.0
2020-08-27 15:25:00,141.28,141.28,141.08,141.18,10949.0,126.362,126.362,126.1831,126.2726,10949.0
2020-08-27 15:30:00,141.21,141.5,141.19,141.47,8079.0,126.2994,126.5588,126.2815,126.532,8079.0
2020-08-27 15:35:00,141.46,141.51,141.32,141.33,33753.0,126.523,126.5677,126.3978,126.4067,33753.0
2020-08-27 15:40:00,141.31,141.38,140.98,141.02,13681.0,126.3888,126.4515,126.0937,126.1295,13681.0
2020-08-27 15:45:00,141.01,141.19,140.88,140.96,25298.0,126.1205,126.2815,126.0043,126.0758,25298.0
2020-08-27 15:50:00,140.84,140.84,140.37,140.47,32996.0,125.9685,125.9685,125.5481,125.6375,32996.0
2020-08-27 15:55:00,140.47,140.65,140.03,140.17,141135.0,125.6375,125.7985,125.244,125.3692,141135.0
2020-08-28 09:30:00,140.72,141.47,140.29,140.92,30745.0,125.8611,126.532,125.4766,126.04,30745.0
2020-08-28 09:35:00,141.03,141.19,140.6,140.9,24635.0,126.1384,126.2815,125.7538,126.0221,24635.0
2020-08-28 09:40:00,141.08,141.41,140.7,140.87,5950.0,126.1831,126.4783,125.8433,125.9953,5950.0
2020-08-28 09:45:00,140.78,140.78,140.37,140.45,4200.0,125.9148,125.9148,125.5481,125.6197,4200.0
2020-08-28 09:50:00,140.37,140.87,140.33,140.76,5582.0,125.5481,125.9953,125.5123,125.8969,5582.0
2020-08-28 09:55:00,140.75,141.5,140.74,141.5,7123.0,125.888,126.5588,125.879,126.5588,7123.0
2020-08-28 10:00:00,141.61,141.69,141.3,141.62,5798.0,126.6572,126.7287,126.3799,126.6661,5798.0
2020-08-28 10:05:00,141.81,141.96,141.7,141.83,6091.0,126.8361,126.9702,126.7377,126.8539,6091.0
2020-08-28 10:10:00,141.72,142.16,141.72,141.97,8026.0,126.7556,127.1491,126.7556,126.9792,8026.0
2020-08-28 10:15:00,141.99,142.06,141.83,141.97,5383.0,126.997,127.0597,126.8539,126.9792,5383.0
2020-08-28 10:20:00,142.05,142.07,141.57,141.57,7911.0,127.0507,127.0686,126.6214,126.6214,7911.0
2020-08-28 10:25:00,141.58,141.71,141.5,141.57,5378.0,126.6303,126.7466,126.5588,126.6214,5378.0
2020-08-28 10:30:00,141.55,141.83,141.38,141.48,10204.0,126.6035,126.8539,126.4515,126.5409,10204.0
2020-08-28 10:35:00,141.5,141.77,141.42,141.77,5866.0,126.5588,126.8003,126.4872,126.8003,5866.0
2020-08-28 10:40:00,141.77,141.81,141.54,141.64,3599.0,126.8003,126.8361,126.5946,126.684,3599.0
2020-08-28 10:45:00,141.61,141.61,141.2,141.31,3851.0,126.6572,126.6572,126.2905,126.3888,3851.0
2020-08-28 10:50:00,141.36,141.37,140.92,141.04,3839.0,126.4336,126.4425,126.04,126.1474,3839.0
2020-08-28 10:55:00,141.21,141.37,141.09,141.31,5336.0,126.2994,126.4425,126.1921,126.3888,5336.0
2020-08-28 11:00:00,141.33,141.47,141.3,141.38,3615.0,126.4067,126.532,126.3799,126.4515,3615.0
2020-08-28 11:05:00,141.39,141.8,141.39,141.57,5369.0,126.4604,126.8271,126.4604,126.6214,5369.0
2020-08-28 11:10:00,141.57,141.65,141.47,141.56,5088.0,126.6214,126.6929,126.532,126.6125,5088.0
2020-08-28 11:15:00,141.62,141.62,141.28,141.37,4059.0,126.6661,126.6661,126.362,126.4425,4059.0
2020-08-28 11:20:00,141.29,141.68,141.27,141.65,4903.0,126.371,126.7198,126.3531,126.6929,4903.0
2020-08-28 11:25:00,141.69,141.93,141.69,141.79,5869.0,126.7287,126.9434,126.7287,126.8182,5869.0
2020-08-28 11:30:00,141.81,141.94,141.72,141.77,5682.0,126.8361,126.9523,126.7556,126.8003,5682.0
2020-08-28 11:35:00,141.78,141.84,141.64,141.71,2437.0,126.8092,126.8629,126.684,126.7466,2437.0
2020-08-28 11:40:00,141.59,141.69,141.46,141.69,4672.0,126.6393,126.7287,126.523,126.7287,4672.0
2020-08-28 11:45:00,141.66,141.78,141.61,141.75,4477.0,126.7019,126.8092,126.6572,126.7824,4477.0
2020-08-28 11:50:00,141.8,141.86,141.67,141.74,5400.0,126.8271,126.8808,126.7108,126.7734,5400.0
2020-08-28 11:55:00,141.8,141.91,141.75,141.85,8862.0,126.8271,126.9255,126.7824,126.8718,8862.0
2020-08-28 12:00:00,141.79,142.13,141.78,142.13,8676.0,126.8182,127.1223,126.8092,127.1223,8676.0
2020-08-28 12:05:00,142.1,142.42,142.1,142.37,10794.0,127.0954,127.3816,127.0954,127.3369,10794.0
2020-08-28 12:10:00,142.43,142.45,142.28,142.3,3644.0,127.3906,127.4085,127.2564,127.2743,3644.0
2020-08-28 12:15:00,142.31,142.37,142.28,142.31,4305.0,127.2833,127.3369,127.2564,127.2833,4305.0
2020-08-28 12:20:00,142.27,142.38,142.19,142.31,8543.0,127.2475,127.3459,127.1759,127.2833,8543.0
2020-08-28 12:25:00,142.3,142.51,142.29,142.45,10743.0,127.2743,127.4621,127.2654,127.4085,10743.0
2020-08-28 12:30:00,142.38,142.6,142.36,142.48,9931.0,127.3459,127.5426,127.328,127.4353,9931.0
2020-08-28 12:35:00,142.5,142.5,142.19,142.26,3869.0,127.4532,127.4532,127.1759,127.2385,3869.0
2020-08-28 12:40:00,142.25,142.25,142.18,142.18,1364.0,127.2296,127.2296,127.167,127.167,1364.0
2020-08-28 12:45:00,142.21,142.33,142.18,142.32,5390.0,127.1938,127.3011,127.167,127.2922,5390.0
2020-08-28 12:50:00,142.28,142.42,142.23,142.41,2800.0,127.2564,127.3816,127.2117,127.3727,2800.0
2020-08-28 12:55:00,142.4,142.59,142.4,142.56,2432.0,127.3638,127.5337,127.3638,127.5069,2432.0
2020-08-28 13:00:00,142.53,142.61,142.52,142.57,2885.0,127.48,127.5516,127.4711,127.5158,2885.0
2020-08-28 13:05:00,142.61,142.67,142.24,142.31,4998.0,127.5516,127.6052,127.2206,127.2833,4998.0
2020-08-28 13:10:00,142.43,142.44,142.22,142.25,3411.0,127.3906,127.3995,127.2028,127.2296,3411.0
2020-08-28 13:15:00,142.25,142.52,142.25,142.46,3726.0,127.2296,127.4711,127.2296,127.4174,3726.0
2020-08-28 13:20:00,142.47,142.5,142.37,142.37,2369.0,127.4264,127.4532,127.3369,127.3369,2369.0
2020-08-28 13:25:00,142.34,142.42,142.12,142.15,3250.0,127.3101,127.3816,127.1133,127.1402,3250.0
2020-08-28 13:30:00,142.14,142.26,142.02,142.08,3413.0,127.1312,127.2385,127.0239,127.0775,3413.0
2020-08-28 13:35:00,142.1,142.27,142.1,142.27,2218.0,127.0954,127.2475,127.0954,127.2475,2218.0
2020-08-28 13:40:00,142.26,142.38,142.26,142.33,2250.0,127.2385,127.3459,127.2385,127.3011,2250.0
2020-08-28 13:45:00,142.44,142.45,142.27,142.34,2913.0,127.3995,127.4085,127.2475,127.3101,2913.0
2020-08-28 13:50:00,142.32,142.59,142.32,142.5,6527.0,127.2922,127.5337,127.2922,127.4532,6527.0
2020-08-28 13:55:00,142.45,142.49,142.39,142.44,4670.0,127.4085,127.4443,127.3548,127.3995,4670.0
2020-08-28 14:00:00,142.48,142.49,142.26,142.26,4513.0,127.4353,127.4443,127.2385,127.2385,4513.0
2020-08-28 14:05:00,142.28,142.46,142.28,142.43,7700.0,127.2564,127.4174,127.2564,127.3906,7700.0
2020-08-28 14:10:00,142.45,142.5,142.39,142.5,7014.0,127.4085,127.4532,127.3548,127.4532,7014.0
2020-08-28 14:15:00,142.48,142.75,142.44,142.75,10558.0,127.4353,127.6768,127.3995,127.6768,10558.0
2020-08-28 14:20:00,142.74,143.04,142.7,142.9,10643.0,127.6679,127.9362,127.6321,127.811,10643.0
2020-08-28 14:25:00,142.88,142.92,142.76,142.76,4196.0,127.7931,127.8288,127.6857,127.6857,4196.0
2020-08-28 14:30:00,142.76,142.79,142.63,142.68,4786.0,127.6857,127.7126,127.5695,127.6142,4786.0
2020-08-28 14:35:00,142.67,142.79,142.67,142.78,6442.0,127.6052,127.7126,127.6052,127.7036,6442.0
2020-08-28 14:40:00,142.76,142.92,142.75,142.87,7833.0,127.6857,127.8288,127.6768,127.7841,7833.0
2020-08-28 14:45:00,142.92,143.01,142.86,143.0,5599.0,127.8288,127.9093,127.7752,127.9004,5599.0
2020-08-28 14:50:00,142.97,143.09,142.89,142.89,7329.0,127.8736,127.9809,127.802,127.802,7329.0
2020-08-28 14:55:00,142.89,142.95,142.81,142.89,4812.0,127.802,127.8557,127.7305,127.802,4812.0
2020-08-28 15:00:00,142.87,142.9,142.77,142.81,4447.0,127.7841,127.811,127.6947,127.7305,4447.0
2020-08-28 15:05:00,142.82,143.07,142.81,143.06,7051.0,127.7394,127.963,127.7305,127.9541,7051.0
2020-08-28 15:10:00,143.01,143.14,143.0,143.11,6352.0,127.9093,128.0256,127.9004,127.9988,6352.0
2020-08-28 15:15:00,143.13,143.28,143.1,143.28,9035.0,128.0167,128.1508,127.9898,128.1508,9035.0
2020-08-28 15:20:00,143.27,143.33,143.16,143.28,11235.0,128.1419,128.1956,128.0435,128.1508,11235.0
2020-08-28 15:25:00,143.27,143.28,143.15,143.17,6645.0,128.1419,128.1508,128.0346,128.0524,6645.0
2020-08-28 15:30:00,143.17,143.29,143.16,143.26,6870.0,128.0524,128.1598,128.0435,128.1329,6870.0
2020-08-28 15:35:00,143.25,143.27,143.07,143.11,7962.0,128.124,128.1419,127.963,127.9988,7962.0
2020-08-28 15:40:00,143.13,143.32,143.13,143.28,12064.0,128.0167,128.1866,128.0167,128.1508,12064.0
2020-08-28 15:45:00,143.28,143.69,143.18,143.31,37836.0,128.1508,128.5175,128.0614,128.1777,37836.0
2020-08-28 15:50:00,143.3,143.56,143.3,143.55,47435.0,128.1687,128.4013,128.1687,128.3923,47435.0
2020-08-28 15:55:00,143.52,143.71,143.46,143.62,61592.0,128.3655,128.5354,128.3118,128.4549,61592.0
2020-08-31 09:30:00,143.59,144.0,143.3,143.83,43903.0,128.4281,128.7948,128.1687,128.6428,43903.0
2020-08-31 09:35:00,143.76,143.88,142.35,142.35,18541.0,128.5801,128.6875,127.319,127.319,18541.0
2020-08-31 09:40:00,142.34,142.6,142.06,142.19,22298.0,127.3101,127.5426,127.0597,127.1759,22298.0
2020-08-31 09:45:00,142.18,142.31,141.94,142.12,7032.0,127.167,127.2833,126.9523,127.1133,7032.0
2020-08-31 09:50:00,142.21,142.37,142.12,142.21,7599.0,127.1938,127.3369,127.1133,127.1938,7599.0
2020-08-31 09:55:00,142.22,142.97,142.19,142.84,9947.0,127.2028,127.8736,127.1759,127.7573,9947.0
2020-08-31 10:00:00,142.94,143.2,142.85,142.93,11737.0,127.8467,128.0793,127.7662,127.8378,11737.0
2020-08-31 10:05:00,142.86,142.86,142.58,142.78,4276.0,127.7752,127.7752,127.5247,127.7036,4276.0
2020-08-31 10:10:00,142.78,142.79,142.42,142.46,6376.0,127.7036,127.7126,127.3816,127.4174,6376.0
2020-08-31 10:15:00,142.46,142.46,142.26,142.44,5594.0,127.4174,127.4174,127.2385,127.3995,5594.0
2020-08-31 10:20:00,142.44,142.63,142.32,142.53,12418.0,127.3995,127.5695,127.2922,127.48,12418.0
2020-08-31 10:25:00,142.56,142.59,142.41,142.57,7083.0,127.5069,127.5337,127.3727,127.5158,7083.0
2020-08-31 10:30:00,142.56,142.79,142.55,142.74,8506.0,127.5069,127.7126,127.4979,127.6679,8506.0
2020-08-31 10:35:00,142.74,142.74,142.47,142.59,5322.0,127.6679,127.6679,127.4264,127.5337,5322.0
2020-08-31 10:40:00,142.53,142.7,142.53,142.68,5137.0,127.48,127.6321,127.48,127.6142,5137.0
2020-08-31 10:45:00,142.64,142.82,142.49,142.8,13384.0,127.5784,127.7394,127.4443,127.7215,13384.0
2020-08-31 10:50:00,142.77,142.84,142.67,142.78,6693.0,127.6947,127.7573,127.6052,127.7036,6693.0
2020-08-31 10:55:00,142.84,142.93,142.77,142.88,6569.0,127.7573,127.8378,127.6947,127.7931,6569.0
2020-08-31 11:00:00,142.88,142.9,142.61,142.63,3671.0,127.7931,127.811,127.5516,127.5695,3671.0
2020-08-31 11:05:00,142.51,142.51,141.99,142.13,12303.0,127.4621,127.4621,126.997,127.1223,12303.0
2020-08-31 11:10:00,142.07,142.5,142.07,142.49,9740.0,127.0686,127.4532,127.0686,127.4443,9740.0
2020-08-31 11:15:00,142.5,142.72,142.49,142.57,3406.0,127.4532,127.65,127.4443,127.5158,3406.0
2020-08-31 11:20:00,142.53,142.53,142.35,142.39,3720.0,127.48,127.48,127.319,127.3548,3720.0
2020-08-31 11:25:00,142.4,142.4,142.1,142.23,5250.0,127.3638,127.3638,127.0954,127.2117,5250.0
2020-08-31 11:30:00,142.24,142.35,142.19,142.24,2080.0,127.2206,127.319,127.1759,127.2206,2080.0
2020-08-31 11:35:00,142.29,142.68,142.29,142.63,3060.0,127.2654,127.6142,127.2654,127.5695,3060.0
2020-08-31 11:40:00,142.65,142.81,142.59,142.81,2464.0,127.5874,127.7305,127.5337,127.7305,2464.0
2020-08-31 11:45:00,142.86,142.94,142.69,142.69,2101.0,127.7752,127.8467,127.6231,127.6231,2101.0
2020-08-31 11:50:00,142.68,142.9,142.6,142.88,3900.0,127.6142,127.811,127.5426,127.7931,3900.0
2020-08-31 11:55:00,142.92,142.97,142.89,142.89,1513.0,127.8288,127.8736,127.802,127.802,1513.0
2020-08-31 12:00:00,142.85,143.32,142.85,143.27,6138.0,127.7662,128.1866,127.7662,128.1419,6138.0
2020-08-31 12:05:00,143.25,143.45,143.17,143.4,12533.0,128.124,128.3029,128.0524,128.2582,12533.0
2020-08-31 12:10:00,143.41,143.59,143.29,143.45,8013.0,128.2671,128.4281,128.1598,128.3029,8013.0
2020-08-31 12:15:00,143.46,143.7,143.39,143.69,3372.0,128.3118,128.5265,128.2492,128.5175,3372.0
2020-08-31 12:20:00,143.68,143.82,143.62,143.78,13103.0,128.5086,128.6338,128.4549,128.598,13103.0
2020-08-31 12:25:00,143.82,143.94,143.76,143.91,3733.0,128.6338,128.7411,128.5801,128.7143,3733.0
2020-08-31 12:30:00,143.93,144.19,143.89,144.16,44391.0,128.7322,128.9647,128.6964,128.9379,44391.0
2020-08-31 12:35:00,144.16,144.18,143.93,143.98,5226.0,128.9379,128.9558,128.7322,128.7769,5226.0
2020-08-31 12:40:00,143.99,144.15,143.95,143.96,14059.0,128.7859,128.929,128.7501,128.759,14059.0
2020-08-31 12:45:00,143.98,144.16,143.92,144.0,5033.0,128.7769,128.9379,128.7233,128.7948,5033.0
2020-08-31 12:50:00,144.05,144.39,144.05,144.39,8640.0,128.8395,129.1436,128.8395,129.1436,8640.0
2020-08-31 12:55:00,144.42,144.43,144.29,144.29,2220.0,129.1705,129.1794,129.0542,129.0542,2220.0
2020-08-31 13:00:00,144.41,144.48,144.28,144.47,7382.0,129.1615,129.2241,129.0452,129.2152,7382.0
2020-08-31 13:05:00,144.5,144.66,144.42,144.49,9835.0,129.242,129.3851,129.1705,129.2331,9835.0
2020-08-31 13:10:00,144.46,144.63,144.43,144.6,4511.0,129.2062,129.3583,129.1794,129.3315,4511.0
2020-08-31 13:15:00,144.67,144.91,144.65,144.83,8011.0,129.3941,129.6087,129.3762,129.5372,8011.0
2020-08-31 13:20:00,144.83,144.83,144.57,144.65,4852.0,129.5372,129.5372,129.3046,129.3762,4852.0
2020-08-31 13:25:00,144.61,144.64,144.43,144.46,7328.0,129.3404,129.3672,129.1794,129.2062,7328.0
2020-08-31 13:30:00,144.56,144.72,144.53,144.53,6150.0,129.2957,129.4388,129.2688,129.2688,6150.0
2020-08-31 13:35:00,144.53,144.53,144.39,144.42,7652.0,129.2688,129.2688,129.1436,129.1705,7652.0
2020-08-31 13:40:00,144.42,144.77,144.41,144.77,5818.0,129.1705,129.4835,129.1615,129.4835,5818.0
2020-08-31 13:45:00,144.79,144.88,144.73,144.82,6776.0,129.5014,129.5819,129.4477,129.5282,6776.0
2020-08-31 13:50:00,144.79,144.89,144.71,144.83,5520.0,129.5014,129.5908,129.4298,129.5372,5520.0
2020-08-31 13:55:00,144.82,144.88,144.77,144.83,10109.0,129.5282,129.5819,129.4835,129.5372,10109.0
2020-08-31 14:00:00,144.81,144.83,144.53,144.53,8082.0,129.5193,129.5372,129.2688,129.2688,8082.0
2020-08-31 14:05:00,144.54,144.59,144.45,144.45,6191.0,129.2778,129.3225,129.1973,129.1973,6191.0
2020-08-31 14:10:00,144.53,144.83,144.53,144.83,5537.0,129.2688,129.5372,129.2688,129.5372,5537.0
2020-08-31 14:15:00,144.81,144.9,144.71,144.71,5130.0,129.5193,129.5998,129.4298,129.4298,5130.0
2020-08-31 14:20:00,144.72,144.89,144.71,144.86,4286.0,129.4388,129.5908,129.4298,129.564,4286.0
2020-08-31 14:25:00,144.89,145.0,144.82,144.9,9157.0,129.5908,129.6892,129.5282,129.5998,9157.0
2020-08-31 14:30:00,144.88,144.94,144.84,144.94,5302.0,129.5819,129.6356,129.5461,129.6356,5302.0
2020-08-31 14:35:00,144.94,144.99,144.81,144.96,9637.0,129.6356,129.6803,129.5193,129.6534,9637.0
2020-08-31 14:40:00,144.98,145.19,144.98,145.16,48225.0,129.6713,129.8592,129.6713,129.8323,48225.0
2020-08-31 14:45:00,145.17,145.24,145.06,145.17,15457.0,129.8413,129.9039,129.7429,129.8413,15457.0
2020-08-31 14:50:00,145.19,145.3,145.16,145.25,9418.0,129.8592,129.9575,129.8323,129.9128,9418.0
2020-08-31 14:55:00,145.27,145.29,145.19,145.21,7647.0,129.9307,129.9486,129.8592,129.877,7647.0
2020-08-31 15:00:00,145.21,145.26,145.0,145.01,12186.0,129.877,129.9218,129.6892,129.6982,12186.0
2020-08-31 15:05:00,145.02,145.39,145.01,145.32,21007.0,129.7071,130.038,129.6982,129.9754,21007.0
2020-08-31 15:10:00,145.34,145.37,145.17,145.25,12299.0,129.9933,130.0201,129.8413,129.9128,12299.0
2020-08-31 15:15:00,145.25,145.25,144.66,144.66,13620.0,129.9128,129.9128,129.3851,129.3851,13620.0
2020-08-31 15:20:00,144.67,144.68,144.24,144.34,12276.0,129.3941,129.403,129.0095,129.0989,12276.0
2020-08-31 15:25:00,144.3,144.5,144.19,144.5,10115.0,129.0631,129.242,128.9647,129.242,10115.0
2020-08-31 15:30:00,144.55,144.59,144.36,144.42,11703.0,129.2867,129.3225,129.1168,129.1705,11703.0
2020-08-31 15:35:00,144.41,144.68,144.41,144.62,13215.0,129.1615,129.403,129.1615,129.3493,13215.0
2020-08-31 15:40:00,144.63,144.68,144.37,144.66,15868.0,129.3583,129.403,129.1257,129.3851,15868.0
2020-08-31 15:45:00,144.63,144.84,144.56,144.7,27303.0,129.3583,129.5461,129.2957,129.4209,27303.0
2020-08-31 15:50:00,144.69,145.12,144.65,145.07,64249.0,129.4119,129.7965,129.3762,129.7518,64249.0
2020-08-31 15:55:00,145.01,145.21,144.75,144.84,157282.0,129.6982,129.877,129.4656,129.5461,157282.0
2020-09-01 09:30:00,145.98,145.98,144.8,145.24,56041.0,130.5657,130.5657,129.5103,129.9039,56041.0
2020-09-01 09:35:00,145.18,145.3,144.53,144.64,33459.0,129.8502,129.9575,129.2688,129.3672,33459.0
2020-09-01 09:40:00,144.67,145.83,144.58,145.76,21098.0,129.3941,130.4316,129.3136,130.369,21098.0
2020-09-01 09:45:00,145.82,146.82,145.82,146.7,32085.0,130.4226,131.317,130.4226,131.2097,32085.0
2020-09-01 09:50:00,146.64,147.3,146.56,147.21,21347.0,131.156,131.7464,131.0845,131.6659,21347.0
2020-09-01 09:55:00,147.25,147.25,146.84,146.95,20404.0,131.7016,131.7016,131.3349,131.4333,20404.0
2020-09-01 10:00:00,147.03,147.33,146.85,147.16,15762.0,131.5049,131.7732,131.3439,131.6211,15762.0
2020-09-01 10:05:00,147.01,147.65,147.01,147.58,35027.0,131.487,132.0594,131.487,131.9968,35027.0
2020-09-01 10:10:00,147.55,147.76,147.18,147.25,13223.0,131.97,132.1578,131.639,131.7016,13223.0
2020-09-01 10:15:00,147.37,147.64,147.18,147.61,8095.0,131.809,132.0505,131.639,132.0236,8095.0
2020-09-01 10:20:00,147.58,147.59,147.29,147.46,16028.0,131.9968,132.0057,131.7374,131.8895,16028.0
2020-09-01 10:25:00,147.34,147.73,147.3,147.64,7816.0,131.7821,132.131,131.7464,132.0505,7816.0
2020-09-01 10:30:00,147.7,147.75,147.53,147.56,10826.0,132.1041,132.1488,131.9521,131.9789,10826.0
2020-09-01 10:35:00,147.63,147.64,147.44,147.62,5703.0,132.0415,132.0505,131.8716,132.0326,5703.0
2020-09-01 10:40:00,147.59,147.69,147.09,147.13,10717.0,132.0057,132.0952,131.5585,131.5943,10717.0
2020-09-01 10:45:00,147.16,147.49,147.08,147.49,6403.0,131.6211,131.9163,131.5496,131.9163,6403.0
2020-09-01 10:50:00,147.4,147.59,147.37,147.4,10337.0,131.8358,132.0057,131.809,131.8358,10337.0
2020-09-01 10:55:00,147.34,147.46,147.23,147.26,8971.0,131.7821,131.8895,131.6837,131.7106,8971.0
2020-09-01 11:00:00,147.28,147.28,147.03,147.11,6568.0,131.7285,131.7285,131.5049,131.5764,6568.0
2020-09-01 11:05:00,147.12,147.39,147.11,147.3,38547.0,131.5854,131.8269,131.5764,131.7464,38547.0
2020-09-01 11:10:00,147.2,147.39,146.93,146.96,38666.0,131.6569,131.8269,131.4154,131.4423,38666.0
2020-09-01 11:15:00,146.96,147.0,146.67,146.67,11924.0,131.4423,131.478,131.1829,131.1829,11924.0
2020-09-01 11:20:00,146.7,146.76,146.27,146.36,12611.0,131.2097,131.2634,130.8251,130.9056,12611.0
2020-09-01 11:25:00,146.4,146.52,146.26,146.44,10249.0,130.9414,131.0487,130.8162,130.9772,10249.0
2020-09-01 11:30:00,146.47,146.47,145.96,146.15,11983.0,131.004,131.004,130.5478,130.7178,11983.0
2020-09-01 11:35:00,146.15,146.4,146.15,146.25,4650.0,130.7178,130.9414,130.7178,130.8072,4650.0
2020-09-01 11:40:00,146.24,146.34,145.99,146.21,7442.0,130.7983,130.8877,130.5747,130.7714,7442.0
2020-09-01 11:45:00,146.21,146.24,146.08,146.08,4596.0,130.7714,130.7983,130.6552,130.6552,4596.0
2020-09-01 11:50:00,146.17,146.25,145.96,145.99,4740.0,130.7357,130.8072,130.5478,130.5747,4740.0
2020-09-01 11:55:00,145.93,146.2,145.91,146.03,4003.0,130.521,130.7625,130.5031,130.6105,4003.0
2020-09-01 12:00:00,146.09,146.28,146.01,146.21,3766.0,130.6641,130.8341,130.5926,130.7714,3766.0
2020-09-01 12:05:00,146.25,146.41,146.21,146.33,4205.0,130.8072,130.9503,130.7714,130.8788,4205.0
2020-09-01 12:10:00,146.41,146.47,146.31,146.4,2735.0,130.9503,131.004,130.8609,130.9414,2735.0
2020-09-01 12:15:00,146.39,146.5,146.38,146.48,6508.0,130.9324,131.0308,130.9235,131.0129,6508.0
2020-09-01 12:20:00,146.48,146.79,146.44,146.66,11119.0,131.0129,131.2902,130.9772,131.1739,11119.0
2020-09-01 12:25:00,146.66,146.76,146.59,146.72,9576.0,131.1739,131.2634,131.1113,131.2276,9576.0
2020-09-01 12:30:00,146.73,147.02,146.71,146.75,5851.0,131.2365,131.4959,131.2187,131.2544,5851.0
2020-09-01 12:35:00,146.76,146.84,146.58,146.6,3499.0,131.2634,131.3349,131.1024,131.1203,3499.0
2020-09-01 12:40:00,146.58,146.6,146.32,146.47,5031.0,131.1024,131.1203,130.8698,131.004,5031.0
2020-09-01 12:45:00,146.45,146.53,146.4,146.46,6686.0,130.9861,131.0577,130.9414,130.9951,6686.0
2020-09-01 12:50:00,146.48,146.73,146.47,146.67,2739.0,131.0129,131.2365,131.004,131.1829,2739.0
2020-09-01 12:55:00,146.69,146.81,146.68,146.77,4532.0,131.2008,131.3081,131.1918,131.2723,4532.0
2020-09-01 13:00:00,146.74,146.74,146.46,146.47,6229.0,131.2455,131.2455,130.9951,131.004,6229.0
2020-09-01 13:05:00,146.55,146.7,146.48,146.7,3913.0,131.0755,131.2097,131.0129,131.2097,3913.0
2020-09-01 13:10:00,146.7,146.7,146.57,146.63,2806.0,131.2097,131.2097,131.0934,131.1471,2806.0
2020-09-01 13:15:00,146.62,146.83,146.62,146.71,4383.0,131.1382,131.326,131.1382,131.2187,4383.0
2020-09-01 13:20:00,146.67,146.72,146.55,146.62,6000.0,131.1829,131.2276,131.0755,131.1382,6000.0
2020-09-01 13:25:00,146.61,146.76,146.61,146.67,5278.0,131.1292,131.2634,131.1292,131.1829,5278.0
2020-09-01 13:30:00,146.7,146.81,146.58,146.61,5716.0,131.2097,131.3081,131.1024,131.1292,5716.0
2020-09-01 13:35:00,146.63,146.78,146.63,146.77,5300.0,131.1471,131.2813,131.1471,131.2723,5300.0
2020-09-01 13:40:00,146.74,147.0,146.73,146.94,6263.0,131.2455,131.478,131.2365,131.4244,6263.0
2020-09-01 13:45:00,146.93,146.95,146.69,146.78,7680.0,131.4154,131.4333,131.2008,131.2813,7680.0
2020-09-01 13:50:00,146.79,146.87,146.74,146.87,2902.0,131.2902,131.3618,131.2455,131.3618,2902.0
2020-09-01 13:55:00,146.84,146.91,146.78,146.78,3356.0,131.3349,131.3975,131.2813,131.2813,3356.0
2020-09-01 14:00:00,146.79,146.8,146.65,146.7,7297.0,131.2902,131.2992,131.165,131.2097,7297.0
2020-09-01 14:05:00,146.71,146.71,146.6,146.63,4166.0,131.2187,131.2187,131.1203,131.1471,4166.0
2020-09-01 14:10:00,146.64,146.83,146.63,146.81,8164.0,131.156,131.326,131.1471,131.3081,8164.0
2020-09-01 14:15:00,146.77,146.86,146.74,146.77,5264.0,131.2723,131.3528,131.2455,131.2723,5264.0
2020-09-01 14:20:00,146.8,146.96,146.77,146.91,5037.0,131.2992,131.4423,131.2723,131.3975,5037.0
2020-09-01 14:25:00,146.94,146.94,146.75,146.82,11307.0,131.4244,131.4244,131.2544,131.317,11307.0
2020-09-01 14:30:00,146.83,146.86,146.7,146.7,10154.0,131.326,131.3528,131.2097,131.2097,10154.0
2020-09-01 14:35:00,146.67,146.72,146.63,146.7,2813.0,131.1829,131.2276,131.1471,131.2097,2813.0
2020-09-01 14:40:00,146.7,146.83,146.66,146.69,5135.0,131.2097,131.326,131.1739,131.2008,5135.0
2020-09-01 14:45:00,146.73,146.76,146.51,146.66,11556.0,131.2365,131.2634,131.0398,131.1739,11556.0
2020-09-01 14:50:00,146.68,146.8,146.55,146.8,4837.0,131.1918,131.2992,131.0755,131.2992,4837.0
2020-09-01 14:55:00,146.76,146.8,146.7,146.71,2860.0,131.2634,131.2992,131.2097,131.2187,2860.0
2020-09-01 15:00:00,146.69,146.8,146.67,146.79,8935.0,131.2008,131.2992,131.1829,131.2902,8935.0
2020-09-01 15:05:00,146.74,146.91,146.74,146.89,4364.0,131.2455,131.3975,131.2455,131.3796,4364.0
2020-09-01 15:10:00,146.82,146.85,146.61,146.61,19063.0,131.317,131.3439,131.1292,131.1292,19063.0
2020-09-01 15:15:00,146.59,146.77,146.56,146.7,9983.0,131.1113,131.2723,131.0845,131.2097,9983.0
2020-09-01 15:20:00,146.72,146.78,146.68,146.76,7214.0,131.2276,131.2813,131.1918,131.2634,7214.0
2020-09-01 15:25:00,146.75,146.76,146.53,146.55,10004.0,131.2544,131.2634,131.0577,131.0755,10004.0
2020-09-01 15:30:00,146.57,146.59,146.32,146.36,10359.0,131.0934,131.1113,130.8698,130.9056,10359.0
2020-09-01 15:35:00,146.37,146.4,146.19,146.22,12677.0,130.9146,130.9414,130.7536,130.7804,12677.0
2020-09-01 15:40:00,146.22,146.4,146.18,146.33,11643.0,130.7804,130.9414,130.7446,130.8788,11643.0
2020-09-01 15:45:00,146.34,146.35,146.03,146.04,11261.0,130.8877,130.8967,130.6105,130.6194,11261.0
2020-09-01 15:50:00,146.0,146.27,145.92,146.19,33705.0,130.5836,130.8251,130.5121,130.7536,33705.0
2020-09-01 15:55:00,146.19,146.48,145.92,146.47,68594.0,130.7536,131.0129,130.5121,131.004,68594.0
2020-09-02 09:30:00,148.55,148.68,147.96,148.59,40706.0,132.8644,132.9806,132.3367,132.9001,40706.0
2020-09-02 09:35:00,148.6,149.6,148.55,149.42,68905.0,132.9091,133.8035,132.8644,133.6425,68905.0
2020-09-02 09:40:00,149.44,149.58,148.82,148.93,25119.0,133.6604,133.7856,133.1059,133.2042,25119.0
2020-09-02 09:45:00,149.12,149.12,148.14,148.34,25398.0,133.3742,133.3742,132.4977,132.6765,25398.0
2020-09-02 09:50:00,148.38,148.38,147.56,147.65,10859.0,132.7123,132.7123,131.9789,132.0594,10859.0
2020-09-02 09:55:00,147.76,148.15,147.21,147.94,41353.0,132.1578,132.5066,131.6659,132.3188,41353.0
2020-09-02 10:00:00,147.81,149.16,147.8,149.08,31604.0,132.2025,133.41,132.1936,133.3384,31604.0
2020-09-02 10:05:00,149.11,149.18,148.53,148.88,17312.0,133.3652,133.4278,132.8465,133.1595,17312.0
2020-09-02 10:10:00,148.94,149.5,148.83,149.5,14811.0,133.2132,133.7141,133.1148,133.7141,14811.0
2020-09-02 10:15:00,149.54,150.76,149.42,150.67,55248.0,133.7498,134.841,133.6425,134.7605,55248.0
2020-09-02 10:20:00,150.61,150.69,149.91,150.1,19947.0,134.7068,134.7784,134.0808,134.2507,19947.0
2020-09-02 10:25:00,150.01,150.5,149.81,150.5,20127.0,134.1702,134.6085,133.9913,134.6085,20127.0
2020-09-02 10:30:00,150.5,150.73,150.33,150.52,15518.0,134.6085,134.8142,134.4564,134.6263,15518.0
2020-09-02 10:35:00,150.49,150.49,149.91,149.96,16359.0,134.5995,134.5995,134.0808,134.1255,16359.0
2020-09-02 10:40:00,149.93,150.28,149.8,150.2,13687.0,134.0986,134.4117,133.9824,134.3401,13687.0
2020-09-02 10:45:00,150.17,150.38,150.08,150.38,6322.0,134.3133,134.5011,134.2328,134.5011,6322.0
2020-09-02 10:50:00,150.45,150.78,150.44,150.78,6964.0,134.5637,134.8589,134.5548,134.8589,6964.0
2020-09-02 10:55:00,150.82,150.99,150.43,150.56,24410.0,134.8947,135.0467,134.5459,134.6621,24410.0
2020-09-02 11:00:00,150.56,150.57,150.13,150.19,9439.0,134.6621,134.6711,134.2775,134.3312,9439.0
2020-09-02 11:05:00,150.18,150.19,149.0,149.06,25326.0,134.3223,134.3312,133.2668,133.3205,25326.0
2020-09-02 11:10:00,149.0,149.69,148.96,149.68,11745.0,133.2668,133.884,133.2311,133.875,11745.0
2020-09-02 11:15:00,149.62,149.88,149.31,149.71,9698.0,133.8214,134.0539,133.5441,133.9019,9698.0
2020-09-02 11:20:00,149.78,149.9,149.52,149.53,7811.0,133.9645,134.0718,133.7319,133.7409,7811.0
2020-09-02 11:25:00,149.59,149.62,149.17,149.29,7584.0,133.7946,133.8214,133.4189,133.5262,7584.0
2020-09-02 11:30:00,149.21,149.55,149.21,149.45,11785.0,133.4547,133.7588,133.4547,133.6693,11785.0
2020-09-02 11:35:00,149.39,149.45,148.26,148.41,11443.0,133.6157,133.6693,132.605,132.7391,11443.0
2020-09-02 11:40:00,148.53,148.86,148.5,148.85,8191.0,132.8465,133.1416,132.8196,133.1327,8191.0
2020-09-02 11:45:00,148.8,148.98,148.68,148.98,7282.0,133.088,133.249,132.9806,133.249,7282.0
2020-09-02 11:50:00,148.84,149.07,148.84,148.88,3209.0,133.1237,133.3295,133.1237,133.1595,3209.0
2020-09-02 11:55:00,148.93,149.18,148.87,149.18,8184.0,133.2042,133.4278,133.1506,133.4278,8184.0
2020-09-02 12:00:00,149.11,149.41,149.08,149.34,6236.0,133.3652,133.6336,133.3384,133.5709,6236.0
2020-09-02 12:05:00,149.41,149.47,149.29,149.39,3778.0,133.6336,133.6872,133.5262,133.6157,3778.0
2020-09-02 12:10:00,149.45,149.63,149.39,149.57,8980.0,133.6693,133.8303,133.6157,133.7767,8980.0
2020-09-02 12:15:00,149.61,149.95,149.61,149.91,9180.0,133.8124,134.1165,133.8124,134.0808,9180.0
2020-09-02 12:20:00,149.97,150.17,149.8,150.0,19953.0,134.1344,134.3133,133.9824,134.1613,19953.0
2020-09-02 12:25:00,149.98,150.14,149.9,150.11,12975.0,134.1434,134.2865,134.0718,134.2596,12975.0
2020-09-02 12:30:00,150.13,150.24,150.07,150.21,10844.0,134.2775,134.3759,134.2239,134.3491,10844.0
2020-09-02 12:35:00,150.21,150.42,150.05,150.42,15564.0,134.3491,134.5369,134.206,134.5369,15564.0
2020-09-02 12:40:00,150.38,150.95,150.38,150.94,28612.0,134.5011,135.0109,134.5011,135.002,28612.0
2020-09-02 12:45:00,150.97,151.29,150.95,151.13,27880.0,135.0288,135.315,135.0109,135.1719,27880.0
2020-09-02 12:50:00,151.15,151.41,150.96,151.0,16358.0,135.1898,135.4224,135.0199,135.0557,16358.0
2020-09-02 12:55:00,151.0,151.05,150.8,150.8,13871.0,135.0557,135.1004,134.8768,134.8768,13871.0
2020-09-02 13:00:00,150.8,150.8,150.46,150.69,15954.0,134.8768,134.8768,134.5727,134.7784,15954.0
2020-09-02 13:05:00,150.71,151.34,150.71,151.31,17459.0,134.7963,135.3598,134.7963,135.3329,17459.0
2020-09-02 13:10:00,151.28,151.76,151.13,151.76,17066.0,135.3061,135.7354,135.1719,135.7354,17066.0
2020-09-02 13:15:00,151.72,151.81,151.55,151.61,13473.0,135.6996,135.7801,135.5476,135.6013,13473.0
2020-09-02 13:20:00,151.59,151.9,151.41,151.9,8800.0,135.5834,135.8606,135.4224,135.8606,8800.0
2020-09-02 13:25:00,151.87,152.08,151.8,151.92,37776.0,135.8338,136.0216,135.7712,135.8785,37776.0
2020-09-02 13:30:00,151.94,152.18,151.85,152.15,13432.0,135.8964,136.1111,135.8159,136.0842,13432.0
2020-09-02 13:35:00,152.14,152.26,152.11,152.25,12544.0,136.0753,136.1826,136.0485,136.1737,12544.0
2020-09-02 13:40:00,152.27,152.46,152.26,152.43,13665.0,136.1916,136.3615,136.1826,136.3347,13665.0
2020-09-02 13:45:00,152.4,152.54,152.38,152.44,14257.0,136.3078,136.4331,136.2899,136.3436,14257.0
2020-09-02 13:50:00,152.46,152.56,152.39,152.54,13368.0,136.3615,136.4509,136.2989,136.4331,13368.0
2020-09-02 13:55:00,152.54,152.79,152.53,152.71,15572.0,136.4331,136.6567,136.4241,136.5851,15572.0
2020-09-02 14:00:00,152.69,152.75,152.26,152.69,20094.0,136.5672,136.6209,136.1826,136.5672,20094.0
2020-09-02 14:05:00,152.67,152.72,152.44,152.7,26159.0,136.5493,136.594,136.3436,136.5762,26159.0
2020-09-02 14:10:00,152.72,152.72,152.13,152.14,17554.0,136.594,136.594,136.0663,136.0753,17554.0
2020-09-02 14:15:00,152.2,152.52,152.18,152.52,10599.0,136.129,136.4152,136.1111,136.4152,10599.0
2020-09-02 14:20:00,152.51,152.63,152.48,152.55,10771.0,136.4062,136.5136,136.3794,136.442,10771.0
2020-09-02 14:25:00,152.54,152.67,152.49,152.6,9333.0,136.4331,136.5493,136.3883,136.4867,9333.0
2020-09-02 14:30:00,152.54,152.64,152.17,152.44,34021.0,136.4331,136.5225,136.1021,136.3436,34021.0
2020-09-02 14:35:00,152.41,152.53,152.32,152.44,7607.0,136.3168,136.4241,136.2363,136.3436,7607.0
2020-09-02 14:40:00,152.49,152.58,152.35,152.39,6816.0,136.3883,136.4688,136.2631,136.2989,6816.0
2020-09-02 14:45:00,152.36,152.67,152.36,152.52,5000.0,136.2721,136.5493,136.2721,136.4152,5000.0
2020-09-02 14:50:00,152.6,152.75,152.56,152.74,7496.0,136.4867,136.6209,136.4509,136.6119,7496.0
2020-09-02 14:55:00,152.75,153.25,152.72,153.22,24720.0,136.6209,137.0681,136.594,137.0413,24720.0
2020-09-02 15:00:00,153.2,153.4,152.96,153.4,17806.0,137.0234,137.2022,136.8087,137.2022,17806.0
2020-09-02 15:05:00,153.34,153.34,153.15,153.21,10969.0,137.1486,137.1486,136.9786,137.0323,10969.0
2020-09-02 15:10:00,153.23,154.0,153.12,154.0,35037.0,137.0502,137.7389,136.9518,137.7389,35037.0
2020-09-02 15:15:00,154.0,154.24,153.99,154.08,29188.0,137.7389,137.9535,137.7299,137.8104,29188.0
2020-09-02 15:20:00,154.09,154.13,153.68,153.72,17377.0,137.8194,137.8552,137.4527,137.4885,17377.0
2020-09-02 15:25:00,153.78,153.78,153.49,153.6,17315.0,137.5421,137.5421,137.2827,137.3811,17315.0
2020-09-02 15:30:00,153.6,153.82,153.55,153.71,38782.0,137.3811,137.5779,137.3364,137.4795,38782.0
2020-09-02 15:35:00,153.72,153.84,153.65,153.74,40461.0,137.4885,137.5958,137.4258,137.5063,40461.0
2020-09-02 15:40:00,153.74,153.97,153.5,153.52,21624.0,137.5063,137.7121,137.2917,137.3096,21624.0
2020-09-02 15:45:00,153.52,153.67,153.37,153.59,25224.0,137.3096,137.4437,137.1754,137.3722,25224.0
2020-09-02 15:50:00,153.6,153.67,153.34,153.6,32803.0,137.3811,137.4437,137.1486,137.3811,32803.0
2020-09-02 15:55:00,153.58,153.58,153.22,153.24,47544.0,137.3632,137.3632,137.0413,137.0591,47544.0
2020-09-03 09:30:00,149.01,149.59,146.63,146.63,100868.0,133.2758,133.7946,131.1471,131.1471,100868.0
2020-09-03 09:35:00,146.59,147.01,145.33,145.96,45349.0,131.1113,131.487,129.9844,130.5478,45349.0
2020-09-03 09:40:00,145.83,146.0,144.44,145.22,56236.0,130.4316,130.5836,129.1883,129.886,56236.0
2020-09-03 09:45:00,145.2,145.36,144.31,145.23,28566.0,129.8681,130.0112,129.0721,129.8949,28566.0
2020-09-03 09:50:00,145.27,145.46,144.77,145.28,28871.0,129.9307,130.1006,129.4835,129.9397,28871.0
2020-09-03 09:55:00,145.25,145.49,144.94,145.34,19343.0,129.9128,130.1275,129.6356,129.9933,19343.0
2020-09-03 10:00:00,145.27,145.74,145.0,145.56,24269.0,129.9307,130.3511,129.6892,130.1901,24269.0
2020-09-03 10:05:00,145.48,145.48,144.56,144.56,26093.0,130.1185,130.1185,129.2957,129.2957,26093.0
2020-09-03 10:10:00,144.58,144.89,144.17,144.89,29341.0,129.3136,129.5908,128.9469,129.5908,29341.0
2020-09-03 10:15:00,144.77,144.77,143.72,144.02,19238.0,129.4835,129.4835,128.5444,128.8127,19238.0
2020-09-03 10:20:00,144.06,144.23,143.35,143.51,20748.0,128.8485,129.0005,128.2134,128.3565,20748.0
2020-09-03 10:25:00,143.53,143.9,143.28,143.75,21875.0,128.3744,128.7054,128.1508,128.5712,21875.0
2020-09-03 10:30:00,143.56,144.5,143.43,143.8,15394.0,128.4013,129.242,128.285,128.6159,15394.0
2020-09-03 10:35:00,143.84,144.39,143.4,143.65,31903.0,128.6517,129.1436,128.2582,128.4818,31903.0
2020-09-03 10:40:00,143.77,143.96,143.1,143.39,17026.0,128.5891,128.759,127.9898,128.2492,17026.0
2020-09-03 10:45:00,143.34,143.74,142.23,142.39,24676.0,128.2045,128.5623,127.2117,127.3548,24676.0
2020-09-03 10:50:00,142.46,143.55,142.45,143.43,38982.0,127.4174,128.3923,127.4085,128.285,38982.0
2020-09-03 10:55:00,143.34,143.76,142.63,143.47,46345.0,128.2045,128.5801,127.5695,128.3208,46345.0
2020-09-03 11:00:00,143.42,143.49,142.68,142.73,14505.0,128.2761,128.3387,127.6142,127.6589,14505.0
2020-09-03 11:05:00,142.82,142.9,142.24,142.58,19393.0,127.7394,127.811,127.2206,127.5247,19393.0
2020-09-03 11:10:00,142.63,142.94,142.41,142.56,12791.0,127.5695,127.8467,127.3727,127.5069,12791.0
2020-09-03 11:15:00,142.54,142.62,141.0,141.08,45111.0,127.489,127.5605,126.1116,126.1831,45111.0
2020-09-03 11:20:00,141.06,141.88,140.85,141.33,24881.0,126.1652,126.8987,125.9774,126.4067,24881.0
2020-09-03 11:25:00,141.59,142.59,141.37,142.31,26528.0,126.6393,127.5337,126.4425,127.2833,26528.0
2020-09-03 11:30:00,142.29,142.48,141.56,141.64,20901.0,127.2654,127.4353,126.6125,126.684,20901.0
2020-09-03 11:35:00,141.6,142.32,141.23,142.22,13591.0,126.6482,127.2922,126.3173,127.2028,13591.0
2020-09-03 11:40:00,142.22,142.97,142.22,142.55,16873.0,127.2028,127.8736,127.2028,127.4979,16873.0
2020-09-03 11:45:00,142.58,143.0,142.24,142.74,11033.0,127.5247,127.9004,127.2206,127.6679,11033.0
2020-09-03 11:50:00,142.7,143.15,142.63,143.15,13654.0,127.6321,128.0346,127.5695,128.0346,13654.0
2020-09-03 11:55:00,143.0,143.14,142.24,142.27,18270.0,127.9004,128.0256,127.2206,127.2475,18270.0
2020-09-03 12:00:00,142.43,142.53,141.8,142.05,17192.0,127.3906,127.48,126.8271,127.0507,17192.0
2020-09-03 12:05:00,142.14,142.17,141.25,141.48,12281.0,127.1312,127.158,126.3352,126.5409,12281.0
2020-09-03 12:10:00,141.5,141.83,141.2,141.5,9589.0,126.5588,126.8539,126.2905,126.5588,9589.0
2020-09-03 12:15:00,141.49,141.72,140.91,141.04,19594.0,126.5498,126.7556,126.0311,126.1474,19594.0
2020-09-03 12:20:00,141.03,141.36,140.88,140.88,15566.0,126.1384,126.4336,126.0043,126.0043,15566.0
2020-09-03 12:25:00,140.83,141.32,140.75,140.91,16584.0,125.9595,126.3978,125.888,126.0311,16584.0
2020-09-03 12:30:00,140.95,141.01,140.25,140.27,17943.0,126.0669,126.1205,125.4408,125.4587,17943.0
2020-09-03 12:35:00,140.31,141.41,140.26,141.41,50308.0,125.4944,126.4783,125.4497,126.4783,50308.0
2020-09-03 12:40:00,141.4,141.41,140.76,140.8,35779.0,126.4693,126.4783,125.8969,125.9327,35779.0
2020-09-03 12:45:00,140.8,141.38,140.47,140.47,16614.0,125.9327,126.4515,125.6375,125.6375,16614.0
2020-09-03 12:50:00,140.54,141.0,140.54,140.79,15224.0,125.7002,126.1116,125.7002,125.9238,15224.0
2020-09-03 12:55:00,140.72,141.19,140.58,140.58,12350.0,125.8611,126.2815,125.7359,125.7359,12350.0
2020-09-03 13:00:00,140.55,140.61,139.82,140.02,24303.0,125.7091,125.7628,125.0562,125.2351,24303.0
2020-09-03 13:05:00,140.11,140.66,140.1,140.55,16050.0,125.3156,125.8075,125.3066,125.7091,16050.0
2020-09-03 13:10:00,140.55,141.35,140.5,141.32,20921.0,125.7091,126.4246,125.6644,126.3978,20921.0
2020-09-03 13:15:00,141.37,141.39,140.85,141.07,17781.0,126.4425,126.4604,125.9774,126.1742,17781.0
2020-09-03 13:20:00,141.12,141.47,140.94,141.33,13949.0,126.2189,126.532,126.0579,126.4067,13949.0
2020-09-03 13:25:00,141.42,142.17,141.29,142.07,15352.0,126.4872,127.158,126.371,127.0686,15352.0
2020-09-03 13:30:00,142.03,142.04,140.96,141.1,22797.0,127.0328,127.0418,126.0758,126.201,22797.0
2020-09-03 13:35:00,141.11,141.53,140.56,140.7,49783.0,126.21,126.5856,125.718,125.8433,49783.0
2020-09-03 13:40:00,140.73,140.98,140.68,140.86,15335.0,125.8701,126.0937,125.8254,125.9864,15335.0
2020-09-03 13:45:00,140.92,141.0,140.53,140.53,22706.0,126.04,126.1116,125.6912,125.6912,22706.0
2020-09-03 13:50:00,140.57,141.32,140.57,141.12,17822.0,125.727,126.3978,125.727,126.2189,17822.0
2020-09-03 13:55:00,141.13,141.13,140.7,140.83,17052.0,126.2279,126.2279,125.8433,125.9595,17052.0
2020-09-03 14:00:00,140.76,141.34,140.7,141.31,14238.0,125.8969,126.4157,125.8433,126.3888,14238.0
2020-09-03 14:05:00,141.23,141.41,140.86,141.29,29572.0,126.3173,126.4783,125.9864,126.371,29572.0
2020-09-03 14:10:00,141.22,141.42,140.93,141.02,24101.0,126.3084,126.4872,126.049,126.1295,24101.0
2020-09-03 14:15:00,141.05,141.06,140.37,140.68,17999.0,126.1563,126.1652,125.5481,125.8254,17999.0
2020-09-03 14:20:00,140.73,140.85,140.63,140.69,10084.0,125.8701,125.9774,125.7807,125.8343,10084.0
2020-09-03 14:25:00,140.69,141.05,140.52,140.92,10064.0,125.8343,126.1563,125.6823,126.04,10064.0
2020-09-03 14:30:00,141.02,141.42,140.94,141.23,11594.0,126.1295,126.4872,126.0579,126.3173,11594.0
2020-09-03 14:35:00,141.18,141.33,140.96,140.96,23640.0,126.2726,126.4067,126.0758,126.0758,23640.0
2020-09-03 14:40:00,141.0,141.2,140.76,140.92,14278.0,126.1116,126.2905,125.8969,126.04,14278.0
2020-09-03 14:45:00,140.89,141.12,140.8,140.87,15062.0,126.0132,126.2189,125.9327,125.9953,15062.0
2020-09-03 14:50:00,140.94,141.07,140.62,140.77,37738.0,126.0579,126.1742,125.7717,125.9059,37738.0
2020-09-03 14:55:00,140.68,140.74,140.17,140.17,15137.0,125.8254,125.879,125.3692,125.3692,15137.0
2020-09-03 15:00:00,140.19,140.4,139.64,139.74,36324.0,125.3871,125.5749,124.8952,124.9846,36324.0
2020-09-03 15:05:00,139.84,140.43,139.61,140.13,19473.0,125.0741,125.6018,124.8684,125.3334,19473.0
2020-09-03 15:10:00,140.11,140.56,139.86,140.56,17394.0,125.3156,125.718,125.092,125.718,17394.0
2020-09-03 15:15:00,140.57,140.72,140.28,140.33,18270.0,125.727,125.8611,125.4676,125.5123,18270.0
2020-09-03 15:20:00,140.33,140.44,139.94,140.09,19786.0,125.5123,125.6107,125.1635,125.2977,19786.0
2020-09-03 15:25:00,140.1,140.48,139.86,139.97,26842.0,125.3066,125.6465,125.092,125.1903,26842.0
2020-09-03 15:30:00,139.97,140.31,139.83,139.84,35067.0,125.1903,125.4944,125.0651,125.0741,35067.0
2020-09-03 15:35:00,139.84,140.66,139.79,140.36,35963.0,125.0741,125.8075,125.0293,125.5392,35963.0
2020-09-03 15:40:00,140.35,140.86,140.18,140.67,46238.0,125.5302,125.9864,125.3782,125.8164,46238.0
2020-09-03 15:45:00,140.7,140.75,139.85,139.85,49304.0,125.8433,125.888,125.083,125.083,49304.0
2020-09-03 15:50:00,139.65,140.06,139.43,139.49,107552.0,124.9041,125.2708,124.7074,124.761,107552.0
2020-09-03 15:55:00,139.48,140.06,139.47,139.9,169750.0,124.7521,125.2708,124.7431,125.1277,169750.0
2020-09-04 09:30:00,139.66,141.65,138.2,141.38,82566.0,124.9131,126.6929,123.6072,126.4515,82566.0
2020-09-04 09:35:00,141.32,141.6,140.72,140.79,36736.0,126.3978,126.6482,125.8611,125.9238,36736.0
2020-09-04 09:40:00,140.84,141.08,140.12,140.41,26080.0,125.9685,126.1831,125.3245,125.5839,26080.0
2020-09-04 09:45:00,140.42,140.6,138.94,139.53,22181.0,125.5928,125.7538,124.2691,124.7968,22181.0
2020-09-04 09:50:00,139.68,140.05,139.0,139.06,27148.0,124.931,125.2619,124.3228,124.3764,27148.0
2020-09-04 09:55:00,139.21,139.36,138.65,139.05,35555.0,124.5106,124.6448,124.0097,124.3675,35555.0
2020-09-04 10:00:00,139.08,140.54,138.94,139.65,33353.0,124.3943,125.7002,124.2691,124.9041,33353.0
2020-09-04 10:05:00,139.66,139.82,139.19,139.67,22264.0,124.9131,125.0562,124.4927,124.922,22264.0
2020-09-04 10:10:00,139.5,139.8,138.8,138.88,25901.0,124.77,125.0383,124.1439,124.2154,25901.0
2020-09-04 10:15:00,138.92,139.3,137.33,137.5,46372.0,124.2512,124.5911,122.8291,122.9812,46372.0
2020-09-04 10:20:00,137.51,138.4,137.23,137.51,22498.0,122.9901,123.7861,122.7397,122.9901,22498.0
2020-09-04 10:25:00,137.6,138.0,136.9,136.92,27664.0,123.0706,123.4284,122.4445,122.4624,27664.0
2020-09-04 10:30:00,136.92,137.1,135.94,136.04,21767.0,122.4624,122.6234,121.5859,121.6753,21767.0
2020-09-04 10:35:00,136.04,136.43,134.56,136.09,48901.0,121.6753,122.0241,120.3516,121.72,48901.0
2020-09-04 10:40:00,135.85,135.93,133.86,134.44,37815.0,121.5054,121.5769,119.7255,120.2443,37815.0
2020-09-04 10:45:00,134.55,135.88,134.55,135.88,22060.0,120.3426,121.5322,120.3426,121.5322,22060.0
2020-09-04 10:50:00,135.44,136.33,135.14,136.15,18435.0,121.1387,121.9347,120.8703,121.7737,18435.0
2020-09-04 10:55:00,136.16,136.83,136.13,136.6,10322.0,121.7826,122.3819,121.7558,122.1762,10322.0
2020-09-04 11:00:00,136.65,136.97,135.74,136.73,12937.0,122.2209,122.5071,121.407,122.2925,12937.0
2020-09-04 11:05:00,136.79,136.83,135.87,136.04,11879.0,122.3461,122.3819,121.5233,121.6753,11879.0
2020-09-04 11:10:00,136.09,136.86,136.04,136.71,12991.0,121.72,122.4087,121.6753,122.2746,12991.0
2020-09-04 11:15:00,136.67,136.79,135.88,136.54,11174.0,122.2388,122.3461,121.5322,122.1225,11174.0
2020-09-04 11:20:00,136.51,136.71,135.94,135.94,13141.0,122.0957,122.2746,121.5859,121.5859,13141.0
2020-09-04 11:25:00,135.92,135.94,135.38,135.85,11670.0,121.568,121.5859,121.085,121.5054,11670.0
2020-09-04 11:30:00,135.84,136.85,135.84,136.85,9789.0,121.4964,122.3998,121.4964,122.3998,9789.0
2020-09-04 11:35:00,136.86,137.37,136.7,137.32,17012.0,122.4087,122.8649,122.2656,122.8202,17012.0
2020-09-04 11:40:00,137.33,137.33,136.46,136.46,16155.0,122.8291,122.8291,122.051,122.051,16155.0
2020-09-04 11:45:00,136.45,137.32,136.45,137.31,10045.0,122.042,122.8202,122.042,122.8112,10045.0
2020-09-04 11:50:00,137.18,137.75,137.11,137.66,14994.0,122.6949,123.2048,122.6323,123.1243,14994.0
2020-09-04 11:55:00,137.61,137.78,137.1,137.74,20948.0,123.0795,123.2316,122.6234,123.1958,20948.0
2020-09-04 12:00:00,137.78,137.94,137.38,137.38,39871.0,123.2316,123.3747,122.8738,122.8738,39871.0
2020-09-04 12:05:00,137.5,137.6,137.13,137.16,20289.0,122.9812,123.0706,122.6502,122.6771,20289.0
2020-09-04 12:10:00,137.14,137.39,136.55,136.84,23832.0,122.6592,122.8828,122.1315,122.3908,23832.0
2020-09-04 12:15:00,136.82,137.17,136.7,136.81,17405.0,122.373,122.686,122.2656,122.364,17405.0
2020-09-04 12:20:00,136.87,137.49,136.87,137.47,16962.0,122.4177,122.9722,122.4177,122.9543,16962.0
2020-09-04 12:25:00,137.57,137.77,137.38,137.73,18923.0,123.0438,123.2226,122.8738,123.1869,18923.0
2020-09-04 12:30:00,137.7,137.96,137.56,137.9,26212.0,123.16,123.3926,123.0348,123.3389,26212.0
2020-09-04 12:35:00,137.98,138.24,137.82,137.93,18697.0,123.4105,123.643,123.2674,123.3657,18697.0
2020-09-04 12:40:00,137.95,138.32,137.8,138.08,13255.0,123.3836,123.7146,123.2495,123.4999,13255.0
2020-09-04 12:45:00,138.05,138.34,137.82,137.89,19861.0,123.4731,123.7325,123.2674,123.33,19861.0
2020-09-04 12:50:00,137.86,137.86,137.27,137.8,19560.0,123.3031,123.3031,122.7754,123.2495,19560.0
2020-09-04 12:55:00,137.59,137.8,137.44,137.76,9563.0,123.0616,123.2495,122.9275,123.2137,9563.0
2020-09-04 13:00:00,137.69,137.69,137.16,137.17,9795.0,123.1511,123.1511,122.6771,122.686,9795.0
2020-09-04 13:05:00,137.23,137.43,137.09,137.39,19068.0,122.7397,122.9185,122.6144,122.8828,19068.0
2020-09-04 13:10:00,137.33,137.45,136.95,137.35,11912.0,122.8291,122.9364,122.4892,122.847,11912.0
2020-09-04 13:15:00,137.32,137.32,136.53,136.59,8987.0,122.8202,122.8202,122.1136,122.1672,8987.0
2020-09-04 13:20:00,136.62,136.96,136.61,136.84,11582.0,122.1941,122.4982,122.1851,122.3908,11582.0
2020-09-04 13:25:00,136.85,137.21,136.82,136.9,14860.0,122.3998,122.7218,122.373,122.4445,14860.0
2020-09-04 13:30:00,136.84,136.84,136.43,136.64,17417.0,122.3908,122.3908,122.0241,122.212,17417.0
2020-09-04 13:35:00,136.8,137.4,136.57,137.31,13678.0,122.3551,122.8917,122.1494,122.8112,13678.0
2020-09-04 13:40:00,137.28,137.38,137.04,137.15,18228.0,122.7844,122.8738,122.5697,122.6681,18228.0
2020-09-04 13:45:00,137.07,137.48,137.04,137.27,66751.0,122.5966,122.9633,122.5697,122.7754,66751.0
2020-09-04 13:50:00,137.21,137.23,136.83,137.11,16010.0,122.7218,122.7397,122.3819,122.6323,16010.0
2020-09-04 13:55:00,137.16,137.41,137.04,137.31,25249.0,122.6771,122.9007,122.5697,122.8112,25249.0
2020-09-04 14:00:00,137.29,137.5,137.11,137.23,11356.0,122.7933,122.9812,122.6323,122.7397,11356.0
2020-09-04 14:05:00,137.25,137.64,137.12,137.43,14159.0,122.7576,123.1064,122.6413,122.9185,14159.0
2020-09-04 14:10:00,137.39,137.46,137.23,137.29,8900.0,122.8828,122.9454,122.7397,122.7933,8900.0
2020-09-04 14:15:00,137.29,137.64,137.22,137.48,19964.0,122.7933,123.1064,122.7307,122.9633,19964.0
2020-09-04 14:20:00,137.45,137.59,137.12,137.55,21275.0,122.9364,123.0616,122.6413,123.0259,21275.0
2020-09-04 14:25:00,137.53,137.85,137.51,137.74,20638.0,123.008,123.2942,122.9901,123.1958,20638.0
2020-09-04 14:30:00,137.74,137.85,137.46,137.72,20590.0,123.1958,123.2942,122.9454,123.1779,20590.0
2020-09-04 14:35:00,137.76,138.59,137.76,138.55,20437.0,123.2137,123.9561,123.2137,123.9203,20437.0
2020-09-04 14:40:00,138.51,138.88,138.41,138.56,32514.0,123.8845,124.2154,123.7951,123.9292,32514.0
2020-09-04 14:45:00,138.59,139.27,138.59,138.87,45477.0,123.9561,124.5643,123.9561,124.2065,45477.0
2020-09-04 14:50:00,138.88,139.11,138.8,138.98,30855.0,124.2154,124.4212,124.1439,124.3049,30855.0
2020-09-04 14:55:00,139.02,139.54,138.96,139.47,28412.0,124.3407,124.8057,124.287,124.7431,28412.0
2020-09-04 15:00:00,139.46,139.61,139.12,139.58,29831.0,124.7342,124.8684,124.4301,124.8415,29831.0
2020-09-04 15:05:00,139.57,139.89,139.49,139.8,19474.0,124.8326,125.1188,124.761,125.0383,19474.0
2020-09-04 15:10:00,139.79,139.88,139.45,139.49,47393.0,125.0293,125.1098,124.7252,124.761,47393.0
2020-09-04 15:15:00,139.57,140.43,139.53,140.21,26376.0,124.8326,125.6018,124.7968,125.405,26376.0
2020-09-04 15:20:00,140.19,140.64,140.16,140.62,22425.0,125.3871,125.7896,125.3603,125.7717,22425.0
2020-09-04 15:25:00,140.62,140.9,140.2,140.69,28621.0,125.7717,126.0221,125.3961,125.8343,28621.0
2020-09-04 15:30:00,140.56,140.68,140.3,140.44,32516.0,125.718,125.8254,125.4855,125.6107,32516.0
2020-09-04 15:35:00,140.45,140.54,139.8,140.27,39248.0,125.6197,125.7002,125.0383,125.4587,39248.0
2020-09-04 15:40:00,140.22,140.44,139.95,140.15,40069.0,125.4139,125.6107,125.1725,125.3513,40069.0
2020-09-04 15:45:00,140.12,140.64,139.43,139.43,52506.0,125.3245,125.7896,124.7074,124.7074,52506.0
2020-09-04 15:50:00,139.36,139.68,138.9,138.97,78591.0,124.6448,124.931,124.2333,124.2959,78591.0
2020-09-04 15:55:00,138.99,139.26,138.79,138.99,120571.0,124.3138,124.5553,124.1349,124.3138,120571.0
2020-09-08 09:30:00,133.27,133.95,130.93,133.54,129188.0,119.1978,119.806,117.1049,119.4393,129188.0
2020-09-08 09:35:00,133.75,134.59,133.75,134.41,44319.0,119.6271,120.3784,119.6271,120.2174,44319.0
2020-09-08 09:40:00,134.34,134.34,132.1,132.75,35160.0,120.1548,120.1548,118.1513,118.7327,35160.0
2020-09-08 09:45:00,132.67,133.99,132.6,133.42,20666.0,118.6612,119.8418,118.5986,119.332,20666.0
2020-09-08 09:50:00,133.45,134.07,133.22,133.61,28853.0,119.3588,119.9133,119.1531,119.5019,28853.0
2020-09-08 09:55:00,133.69,134.28,133.69,133.94,20916.0,119.5735,120.1012,119.5735,119.7971,20916.0
2020-09-08 10:00:00,134.1,134.42,133.33,133.62,21438.0,119.9402,120.2264,119.2515,119.5108,21438.0
2020-09-08 10:05:00,133.56,134.56,133.19,134.2,24434.0,119.4572,120.3516,119.1263,120.0296,24434.0
2020-09-08 10:10:00,134.3,134.7,134.12,134.58,22308.0,120.119,120.4768,119.9581,120.3695,22308.0
2020-09-08 10:15:00,134.46,134.87,134.4,134.87,21659.0,120.2622,120.6289,120.2085,120.6289,21659.0
2020-09-08 10:20:00,134.85,135.11,134.21,134.81,28724.0,120.611,120.8435,120.0385,120.5752,28724.0
2020-09-08 10:25:00,134.89,135.17,134.74,134.94,11696.0,120.6467,120.8972,120.5126,120.6915,11696.0
2020-09-08 10:30:00,134.95,135.44,134.07,134.44,25982.0,120.7004,121.1387,119.9133,120.2443,25982.0
2020-09-08 10:35:00,134.54,134.59,133.9,134.47,19049.0,120.3337,120.3784,119.7613,120.2711,19049.0
2020-09-08 10:40:00,134.53,134.58,133.51,133.98,18026.0,120.3248,120.3695,119.4125,119.8328,18026.0
2020-09-08 10:45:00,134.07,134.36,133.67,133.72,17012.0,119.9133,120.1727,119.5556,119.6003,17012.0
2020-09-08 10:50:00,133.67,134.49,133.6,134.23,7581.0,119.5556,120.289,119.493,120.0564,7581.0
2020-09-08 10:55:00,134.33,134.57,134.02,134.02,16470.0,120.1459,120.3605,119.8686,119.8686,16470.0
2020-09-08 11:00:00,134.0,134.08,133.47,133.83,19381.0,119.8507,119.9223,119.3767,119.6987,19381.0
2020-09-08 11:05:00,133.78,134.04,133.59,133.81,9812.0,119.654,119.8865,119.484,119.6808,9812.0
2020-09-08 11:10:00,134.05,134.5,133.92,134.23,10825.0,119.8954,120.2979,119.7792,120.0564,10825.0
2020-09-08 11:15:00,134.16,134.3,133.52,133.76,11708.0,119.9938,120.119,119.4214,119.6361,11708.0
2020-09-08 11:20:00,133.83,133.94,133.21,133.55,19457.0,119.6987,119.7971,119.1441,119.4482,19457.0
2020-09-08 11:25:00,133.54,133.71,133.17,133.44,13350.0,119.4393,119.5913,119.1084,119.3499,13350.0
2020-09-08 11:30:00,133.35,133.59,132.54,132.64,21733.0,119.2694,119.484,118.5449,118.6343,21733.0
2020-09-08 11:35:00,132.7,132.76,132.26,132.52,18908.0,118.688,118.7417,118.2945,118.527,18908.0
2020-09-08 11:40:00,132.43,132.68,132.32,132.68,9259.0,118.4465,118.6701,118.3481,118.6701,9259.0
2020-09-08 11:45:00,132.67,132.97,132.65,132.78,8445.0,118.6612,118.9295,118.6433,118.7595,8445.0
2020-09-08 11:50:00,132.81,132.81,132.27,132.35,11105.0,118.7864,118.7864,118.3034,118.3749,11105.0
2020-09-08 11:55:00,132.26,132.76,132.25,132.73,8303.0,118.2945,118.7417,118.2855,118.7148,8303.0
2020-09-08 12:00:00,132.62,133.18,132.59,133.05,8980.0,118.6164,119.1173,118.5896,119.001,8980.0
2020-09-08 12:05:00,133.1,133.27,132.87,132.92,7853.0,119.0458,119.1978,118.84,118.8848,7853.0
2020-09-08 12:10:00,132.86,133.14,132.75,132.75,7457.0,118.8311,119.0815,118.7327,118.7327,7457.0
2020-09-08 12:15:00,132.75,133.11,132.75,133.0,8994.0,118.7327,119.0547,118.7327,118.9563,8994.0
2020-09-08 12:20:00,133.03,133.57,132.81,133.47,10291.0,118.9831,119.4661,118.7864,119.3767,10291.0
2020-09-08 12:25:00,133.42,133.53,133.02,133.04,9603.0,119.332,119.4304,118.9742,118.9921,9603.0
2020-09-08 12:30:00,133.02,133.28,132.95,133.17,6079.0,118.9742,119.2067,118.9116,119.1084,6079.0
2020-09-08 12:35:00,133.06,133.32,132.97,133.19,7364.0,119.01,119.2425,118.9295,119.1263,7364.0
2020-09-08 12:40:00,133.14,133.15,132.89,133.05,7884.0,119.0815,119.0905,118.8579,119.001,7884.0
2020-09-08 12:45:00,132.93,133.49,132.92,133.44,10485.0,118.8937,119.3946,118.8848,119.3499,10485.0
2020-09-08 12:50:00,133.43,133.53,133.22,133.43,9945.0,119.3409,119.4304,119.1531,119.3409,9945.0
2020-09-08 12:55:00,133.45,133.52,133.23,133.38,7372.0,119.3588,119.4214,119.162,119.2962,7372.0
2020-09-08 13:00:00,133.41,133.44,132.98,133.03,6749.0,119.323,119.3499,118.9384,118.9831,6749.0
2020-09-08 13:05:00,132.96,133.01,132.66,132.66,10250.0,118.9205,118.9653,118.6522,118.6522,10250.0
2020-09-08 13:10:00,132.64,133.15,132.61,133.15,7264.0,118.6343,119.0905,118.6075,119.0905,7264.0
2020-09-08 13:15:00,133.17,133.34,133.15,133.27,8480.0,119.1084,119.2604,119.0905,119.1978,8480.0
2020-09-08 13:20:00,133.27,133.34,133.05,133.25,16170.0,119.1978,119.2604,119.001,119.1799,16170.0
2020-09-08 13:25:00,133.23,133.23,132.9,132.95,16002.0,119.162,119.162,118.8669,118.9116,16002.0
2020-09-08 13:30:00,132.94,133.48,132.83,133.4,11407.0,118.9027,119.3856,118.8043,119.3141,11407.0
2020-09-08 13:35:00,133.37,133.66,133.35,133.59,20682.0,119.2872,119.5466,119.2694,119.484,20682.0
2020-09-08 13:40:00,133.63,133.8,133.53,133.66,17781.0,119.5198,119.6718,119.4304,119.5466,17781.0
2020-09-08 13:45:00,133.68,133.89,133.63,133.83,21989.0,119.5645,119.7523,119.5198,119.6987,21989.0
2020-09-08 13:50:00,133.83,133.84,133.49,133.82,20267.0,119.6987,119.7076,119.3946,119.6897,20267.0
2020-09-08 13:55:00,133.82,133.89,133.59,133.64,12894.0,119.6897,119.7523,119.484,119.5287,12894.0
2020-09-08 14:00:00,133.64,133.75,133.21,133.22,14749.0,119.5287,119.6271,119.1441,119.1531,14749.0
2020-09-08 14:05:00,133.23,133.33,133.16,133.28,17971.0,119.162,119.2515,119.0994,119.2067,17971.0
2020-09-08 14:10:00,133.33,133.42,133.17,133.22,11800.0,119.2515,119.332,119.1084,119.1531,11800.0
2020-09-08 14:15:00,133.22,133.24,132.71,132.81,18791.0,119.1531,119.171,118.6969,118.7864,18791.0
2020-09-08 14:20:00,132.84,133.01,132.66,132.7,10351.0,118.8132,118.9653,118.6522,118.688,10351.0
2020-09-08 14:25:00,132.81,132.86,132.46,132.51,15599.0,118.7864,118.8311,118.4733,118.5181,15599.0
2020-09-08 14:30:00,132.49,132.56,132.35,132.54,17814.0,118.5002,118.5628,118.3749,118.5449,17814.0
2020-09-08 14:35:00,132.55,132.6,132.03,132.12,20924.0,118.5538,118.5986,118.0887,118.1692,20924.0
2020-09-08 14:40:00,132.15,132.15,131.64,131.64,18565.0,118.1961,118.1961,117.7399,117.7399,18565.0
2020-09-08 14:45:00,131.67,132.06,131.66,131.93,11104.0,117.7668,118.1156,117.7578,117.9993,11104.0
2020-09-08 14:50:00,131.89,131.96,131.5,131.72,18646.0,117.9635,118.0261,117.6147,117.8115,18646.0
2020-09-08 14:55:00,131.7,132.4,131.5,132.15,23275.0,117.7936,118.4197,117.6147,118.1961,23275.0
2020-09-08 15:00:00,132.13,132.13,131.27,131.27,23319.0,118.1782,118.1782,117.409,117.409,23319.0
2020-09-08 15:05:00,131.34,131.5,131.08,131.36,13250.0,117.4716,117.6147,117.2391,117.4895,13250.0
2020-09-08 15:10:00,131.36,131.9,131.36,131.71,14793.0,117.4895,117.9725,117.4895,117.8025,14793.0
2020-09-08 15:15:00,131.67,132.0,131.39,131.62,18247.0,117.7668,118.0619,117.5163,117.722,18247.0
2020-09-08 15:20:00,131.61,131.92,131.59,131.81,17908.0,117.7131,117.9904,117.6952,117.892,17908.0
2020-09-08 15:25:00,131.89,132.29,131.71,132.28,25674.0,117.9635,118.3213,117.8025,118.3123,25674.0
2020-09-08 15:30:00,132.25,132.54,132.03,132.03,27641.0,118.2855,118.5449,118.0887,118.0887,27641.0
2020-09-08 15:35:00,132.07,132.6,132.07,132.3,22362.0,118.1245,118.5986,118.1245,118.3302,22362.0
2020-09-08 15:40:00,132.32,132.37,132.03,132.03,29110.0,118.3481,118.3928,118.0887,118.0887,29110.0
2020-09-08 15:45:00,132.03,132.04,131.27,131.46,38317.0,118.0887,118.0977,117.409,117.5789,38317.0
2020-09-08 15:50:00,131.41,131.41,130.84,130.98,79993.0,117.5342,117.5342,117.0244,117.1496,79993.0
2020-09-08 15:55:00,130.92,131.01,130.72,130.96,87750.0,117.0959,117.1764,116.9171,117.1317,87750.0
2020-09-09 09:30:00,135.12,136.66,135.08,135.59,107205.0,120.8525,122.2298,120.8167,121.2728,107205.0
2020-09-09 09:35:00,135.73,136.54,135.4,135.9,57889.0,121.398,122.1225,121.1029,121.5501,57889.0
2020-09-09 09:40:00,135.89,136.75,135.71,136.08,40038.0,121.5412,122.3103,121.3802,121.7111,40038.0
2020-09-09 09:45:00,135.88,136.27,135.65,135.72,15887.0,121.5322,121.881,121.3265,121.3891,15887.0
2020-09-09 09:50:00,135.72,136.0,135.18,135.98,18567.0,121.3891,121.6395,120.9061,121.6217,18567.0
2020-09-09 09:55:00,135.91,136.59,135.86,136.45,16214.0,121.559,122.1672,121.5143,122.042,16214.0
2020-09-09 10:00:00,136.54,136.93,136.5,136.71,33825.0,122.1225,122.4713,122.0867,122.2746,33825.0
2020-09-09 10:05:00,136.8,136.97,135.99,136.07,19810.0,122.3551,122.5071,121.6306,121.7021,19810.0
2020-09-09 10:10:00,136.08,136.44,135.68,135.94,16949.0,121.7111,122.0331,121.3533,121.5859,16949.0
2020-09-09 10:15:00,136.09,136.28,135.75,135.8,14167.0,121.72,121.89,121.4159,121.4607,14167.0
2020-09-09 10:20:00,135.69,136.06,135.65,135.78,13004.0,121.3623,121.6932,121.3265,121.4428,13004.0
2020-09-09 10:25:00,135.92,136.98,135.92,136.89,18812.0,121.568,122.5161,121.568,122.4356,18812.0
2020-09-09 10:30:00,136.85,137.42,136.85,137.03,67668.0,122.3998,122.9096,122.3998,122.5608,67668.0
2020-09-09 10:35:00,137.06,137.62,136.95,137.47,16803.0,122.5876,123.0885,122.4892,122.9543,16803.0
2020-09-09 10:40:00,137.44,137.69,137.26,137.54,25350.0,122.9275,123.1511,122.7665,123.0169,25350.0
2020-09-09 10:45:00,137.53,137.96,137.52,137.69,21381.0,123.008,123.3926,122.999,123.1511,21381.0
2020-09-09 10:50:00,137.69,137.84,137.32,137.38,19071.0,123.1511,123.2853,122.8202,122.8738,19071.0
2020-09-09 10:55:00,137.36,138.07,137.33,137.98,14138.0,122.8559,123.491,122.8291,123.4105,14138.0
2020-09-09 11:00:00,138.08,138.54,138.08,138.5,13525.0,123.4999,123.9113,123.4999,123.8756,13525.0
2020-09-09 11:05:00,138.45,138.45,137.56,137.61,28243.0,123.8308,123.8308,123.0348,123.0795,28243.0
2020-09-09 11:10:00,137.69,137.69,137.36,137.56,29050.0,123.1511,123.1511,122.8559,123.0348,29050.0
2020-09-09 11:15:00,137.58,137.97,137.4,137.53,34209.0,123.0527,123.4015,122.8917,123.008,34209.0
2020-09-09 11:20:00,137.52,137.52,137.23,137.45,12427.0,122.999,122.999,122.7397,122.9364,12427.0
2020-09-09 11:25:00,137.51,137.83,137.51,137.83,12039.0,122.9901,123.2763,122.9901,123.2763,12039.0
2020-09-09 11:30:00,137.77,137.8,137.19,137.19,5535.0,123.2226,123.2495,122.7039,122.7039,5535.0
2020-09-09 11:35:00,137.21,137.3,136.9,137.16,35716.0,122.7218,122.8023,122.4445,122.6771,35716.0
2020-09-09 11:40:00,137.13,137.42,136.98,137.04,11049.0,122.6502,122.9096,122.5161,122.5697,11049.0
2020-09-09 11:45:00,137.06,137.46,137.06,137.41,9204.0,122.5876,122.9454,122.5876,122.9007,9204.0
2020-09-09 11:50:00,137.45,137.56,137.32,137.47,10133.0,122.9364,123.0348,122.8202,122.9543,10133.0
2020-09-09 11:55:00,137.54,137.56,137.39,137.56,6232.0,123.0169,123.0348,122.8828,123.0348,6232.0
2020-09-09 12:00:00,137.53,137.74,137.46,137.62,8867.0,123.008,123.1958,122.9454,123.0885,8867.0
2020-09-09 12:05:00,137.63,137.81,137.48,137.81,5613.0,123.0974,123.2584,122.9633,123.2584,5613.0
2020-09-09 12:10:00,137.84,137.9,137.67,137.79,8208.0,123.2853,123.3389,123.1332,123.2405,8208.0
2020-09-09 12:15:00,137.77,138.23,137.76,138.16,12856.0,123.2226,123.6341,123.2137,123.5715,12856.0
2020-09-09 12:20:00,138.13,138.2,138.03,138.05,10178.0,123.5446,123.6072,123.4552,123.4731,10178.0
2020-09-09 12:25:00,138.05,138.14,137.89,137.92,9902.0,123.4731,123.5536,123.33,123.3568,9902.0
2020-09-09 12:30:00,137.99,138.01,137.66,137.73,13569.0,123.4194,123.4373,123.1243,123.1869,13569.0
2020-09-09 12:35:00,137.76,137.84,137.71,137.78,7366.0,123.2137,123.2853,123.169,123.2316,7366.0
2020-09-09 12:40:00,137.86,138.2,137.86,138.19,8275.0,123.3031,123.6072,123.3031,123.5983,8275.0
2020-09-09 12:45:00,138.24,138.33,138.09,138.16,23370.0,123.643,123.7235,123.5089,123.5715,23370.0
2020-09-09 12:50:00,138.15,138.16,138.07,138.15,6410.0,123.5625,123.5715,123.491,123.5625,6410.0
2020-09-09 12:55:00,138.09,138.35,138.09,138.32,8727.0,123.5089,123.7414,123.5089,123.7146,8727.0
2020-09-09 13:00:00,138.36,138.58,138.35,138.44,19280.0,123.7503,123.9471,123.7414,123.8219,19280.0
2020-09-09 13:05:00,138.45,138.58,138.39,138.48,10506.0,123.8308,123.9471,123.7772,123.8577,10506.0
2020-09-09 13:10:00,138.49,138.58,138.4,138.46,14824.0,123.8666,123.9471,123.7861,123.8398,14824.0
2020-09-09 13:15:00,138.45,138.46,138.05,138.05,26951.0,123.8308,123.8398,123.4731,123.4731,26951.0
2020-09-09 13:20:00,138.09,138.38,138.06,138.29,24135.0,123.5089,123.7682,123.482,123.6877,24135.0
2020-09-09 13:25:00,138.29,138.37,138.14,138.19,12896.0,123.6877,123.7593,123.5536,123.5983,12896.0
2020-09-09 13:30:00,138.22,138.29,138.02,138.16,14996.0,123.6251,123.6877,123.4462,123.5715,14996.0
2020-09-09 13:35:00,138.16,138.35,138.16,138.18,7384.0,123.5715,123.7414,123.5715,123.5894,7384.0
2020-09-09 13:40:00,138.18,138.18,137.68,137.72,13591.0,123.5894,123.5894,123.1421,123.1779,13591.0
2020-09-09 13:45:00,137.76,137.84,137.63,137.84,11528.0,123.2137,123.2853,123.0974,123.2853,11528.0
2020-09-09 13:50:00,137.83,137.92,137.64,137.88,12251.0,123.2763,123.3568,123.1064,123.321,12251.0
2020-09-09 13:55:00,137.88,137.93,137.4,137.41,11216.0,123.321,123.3657,122.8917,122.9007,11216.0
2020-09-09 14:00:00,137.41,137.59,137.16,137.2,14811.0,122.9007,123.0616,122.6771,122.7128,14811.0
2020-09-09 14:05:00,137.2,137.46,137.15,137.25,13209.0,122.7128,122.9454,122.6681,122.7576,13209.0
2020-09-09 14:10:00,137.29,137.52,137.25,137.28,8038.0,122.7933,122.999,122.7576,122.7844,8038.0
2020-09-09 14:15:00,137.29,137.52,137.19,137.51,5339.0,122.7933,122.999,122.7039,122.9901,5339.0
2020-09-09 14:20:00,137.5,137.55,137.14,137.15,9892.0,122.9812,123.0259,122.6592,122.6681,9892.0
2020-09-09 14:25:00,137.18,137.44,137.03,137.17,9565.0,122.6949,122.9275,122.5608,122.686,9565.0
2020-09-09 14:30:00,137.17,137.74,137.17,137.73,14607.0,122.686,123.1958,122.686,123.1869,14607.0
2020-09-09 14:35:00,137.7,137.89,137.7,137.88,15973.0,123.16,123.33,123.16,123.321,15973.0
2020-09-09 14:40:00,137.88,138.07,137.85,138.07,10592.0,123.321,123.491,123.2942,123.491,10592.0
2020-09-09 14:45:00,138.07,138.1,137.8,137.87,12350.0,123.491,123.5178,123.2495,123.3121,12350.0
2020-09-09 14:50:00,137.85,138.15,137.76,138.12,9700.0,123.2942,123.5625,123.2137,123.5357,9700.0
2020-09-09 14:55:00,138.2,138.28,138.03,138.03,8067.0,123.6072,123.6788,123.4552,123.4552,8067.0
2020-09-09 15:00:00,138.06,138.36,138.03,138.28,12326.0,123.482,123.7503,123.4552,123.6788,12326.0
2020-09-09 15:05:00,138.29,138.42,138.21,138.42,11372.0,123.6877,123.804,123.6162,123.804,11372.0
2020-09-09 15:10:00,138.43,138.45,137.86,137.89,24052.0,123.813,123.8308,123.3031,123.33,24052.0
2020-09-09 15:15:00,137.9,138.04,137.89,137.97,17677.0,123.3389,123.4641,123.33,123.4015,17677.0
2020-09-09 15:20:00,138.08,138.14,138.03,138.13,15014.0,123.4999,123.5536,123.4552,123.5446,15014.0
2020-09-09 15:25:00,138.13,138.18,137.95,138.06,59887.0,123.5446,123.5894,123.3836,123.482,59887.0
2020-09-09 15:30:00,138.07,138.14,137.93,138.0,36374.0,123.491,123.5536,123.3657,123.4284,36374.0
2020-09-09 15:35:00,138.01,138.02,137.49,137.49,16033.0,123.4373,123.4462,122.9722,122.9722,16033.0
2020-09-09 15:40:00,137.46,137.55,137.15,137.37,24724.0,122.9454,123.0259,122.6681,122.8649,24724.0
2020-09-09 15:45:00,137.31,137.43,137.14,137.33,22949.0,122.8112,122.9185,122.6592,122.8291,22949.0
2020-09-09 15:50:00,137.34,138.07,137.15,137.99,59825.0,122.838,123.491,122.6681,123.4194,59825.0
2020-09-09 15:55:00,138.04,138.14,137.52,137.61,173917.0,123.4641,123.5536,122.999,123.0795,173917.0
2020-09-10 09:30:00,139.38,140.65,139.17,140.65,79327.0,124.6626,125.7985,124.4748,125.7985,79327.0
2020-09-10 09:35:00,140.49,140.54,139.38,139.78,21516.0,125.6554,125.7002,124.6626,125.0204,21516.0
2020-09-10 09:40:00,139.76,139.86,139.11,139.23,22097.0,125.0025,125.092,124.4212,124.5285,22097.0
2020-09-10 09:45:00,139.24,139.89,139.01,139.26,17041.0,124.5374,125.1188,124.3317,124.5553,17041.0
2020-09-10 09:50:00,139.27,139.74,138.92,139.61,11286.0,124.5643,124.9846,124.2512,124.8684,11286.0
2020-09-10 09:55:00,139.56,139.62,138.9,139.05,13900.0,124.8236,124.8773,124.2333,124.3675,13900.0
2020-09-10 10:00:00,139.07,139.92,139.07,139.92,9112.0,124.3854,125.1456,124.3854,125.1456,9112.0
2020-09-10 10:05:00,139.91,140.44,139.91,140.39,13745.0,125.1367,125.6107,125.1367,125.566,13745.0
2020-09-10 10:10:00,140.36,140.37,139.77,139.92,8769.0,125.5392,125.5481,125.0115,125.1456,8769.0
2020-09-10 10:15:00,139.9,140.17,139.5,139.5,7701.0,125.1277,125.3692,124.77,124.77,7701.0
2020-09-10 10:20:00,139.47,139.47,138.69,138.75,23202.0,124.7431,124.7431,124.0455,124.0992,23202.0
2020-09-10 10:25:00,138.71,139.1,138.67,138.97,11046.0,124.0634,124.4122,124.0276,124.2959,11046.0
2020-09-10 10:30:00,139.0,139.73,138.99,139.56,10674.0,124.3228,124.9757,124.3138,124.8236,10674.0
2020-09-10 10:35:00,139.56,139.79,139.5,139.52,10482.0,124.8236,125.0293,124.77,124.7879,10482.0
2020-09-10 10:40:00,139.55,139.55,138.74,138.81,29875.0,124.8147,124.8147,124.0902,124.1528,29875.0
2020-09-10 10:45:00,138.81,138.86,138.14,138.19,18474.0,124.1528,124.1975,123.5536,123.5983,18474.0
2020-09-10 10:50:00,138.23,138.87,138.21,138.68,17564.0,123.6341,124.2065,123.6162,124.0366,17564.0
2020-09-10 10:55:00,138.71,138.76,137.69,137.78,24031.0,124.0634,124.1081,123.1511,123.2316,24031.0
2020-09-10 11:00:00,137.81,138.21,137.24,138.21,30981.0,123.2584,123.6162,122.7486,123.6162,30981.0
2020-09-10 11:05:00,138.11,138.57,138.1,138.57,13978.0,123.5267,123.9382,123.5178,123.9382,13978.0
2020-09-10 11:10:00,138.44,138.55,138.2,138.33,17908.0,123.8219,123.9203,123.6072,123.7235,17908.0
2020-09-10 11:15:00,138.31,138.32,137.7,138.1,13632.0,123.7056,123.7146,123.16,123.5178,13632.0
2020-09-10 11:20:00,138.14,138.4,138.09,138.39,9943.0,123.5536,123.7861,123.5089,123.7772,9943.0
2020-09-10 11:25:00,138.43,138.66,138.42,138.61,5924.0,123.813,124.0187,123.804,123.9739,5924.0
2020-09-10 11:30:00,138.65,138.95,138.61,138.83,37700.0,124.0097,124.278,123.9739,124.1707,37700.0
2020-09-10 11:35:00,138.8,139.06,138.68,138.98,14623.0,124.1439,124.3764,124.0366,124.3049,14623.0
2020-09-10 11:40:00,138.93,139.02,138.72,138.72,10395.0,124.2602,124.3407,124.0723,124.0723,10395.0
2020-09-10 11:45:00,138.73,138.73,138.28,138.44,6167.0,124.0813,124.0813,123.6788,123.8219,6167.0
2020-09-10 11:50:00,138.44,138.52,138.13,138.22,5971.0,123.8219,123.8934,123.5446,123.6251,5971.0
2020-09-10 11:55:00,138.08,138.08,137.63,137.64,9102.0,123.4999,123.4999,123.0974,123.1064,9102.0
2020-09-10 12:00:00,137.53,137.75,137.1,137.28,15832.0,123.008,123.2048,122.6234,122.7844,15832.0
2020-09-10 12:05:00,137.31,137.61,137.18,137.44,11934.0,122.8112,123.0795,122.6949,122.9275,11934.0
2020-09-10 12:10:00,137.45,137.61,137.2,137.29,3167.0,122.9364,123.0795,122.7128,122.7933,3167.0
2020-09-10 12:15:00,137.17,137.5,137.05,137.16,14950.0,122.686,122.9812,122.5787,122.6771,14950.0
2020-09-10 12:20:00,137.15,137.2,136.75,136.77,17779.0,122.6681,122.7128,122.3103,122.3282,17779.0
2020-09-10 12:25:00,136.87,137.08,136.76,136.9,5225.0,122.4177,122.6055,122.3193,122.4445,5225.0
2020-09-10 12:30:00,136.86,137.16,136.86,137.14,5190.0,122.4087,122.6771,122.4087,122.6592,5190.0
2020-09-10 12:35:00,136.93,136.93,136.18,136.35,24250.0,122.4713,122.4713,121.8005,121.9526,24250.0
2020-09-10 12:40:00,136.22,136.48,136.19,136.2,5674.0,121.8363,122.0689,121.8095,121.8184,5674.0
2020-09-10 12:45:00,136.19,136.5,136.16,136.45,10029.0,121.8095,122.0867,121.7826,122.042,10029.0
2020-09-10 12:50:00,136.46,136.92,136.46,136.79,6398.0,122.051,122.4624,122.051,122.3461,6398.0
2020-09-10 12:55:00,136.84,137.0,136.81,136.98,4930.0,122.3908,122.5339,122.364,122.5161,4930.0
2020-09-10 13:00:00,136.93,137.23,136.85,137.21,10567.0,122.4713,122.7397,122.3998,122.7218,10567.0
2020-09-10 13:05:00,137.17,137.34,137.15,137.34,10224.0,122.686,122.838,122.6681,122.838,10224.0
2020-09-10 13:10:00,137.3,137.33,137.1,137.16,10331.0,122.8023,122.8291,122.6234,122.6771,10331.0
2020-09-10 13:15:00,137.14,137.54,137.14,137.54,6294.0,122.6592,123.0169,122.6592,123.0169,6294.0
2020-09-10 13:20:00,137.57,137.57,137.38,137.38,3118.0,123.0438,123.0438,122.8738,122.8738,3118.0
2020-09-10 13:25:00,137.41,137.41,136.71,136.86,18831.0,122.9007,122.9007,122.2746,122.4087,18831.0
2020-09-10 13:30:00,136.88,137.46,136.87,137.35,11663.0,122.4266,122.9454,122.4177,122.847,11663.0
2020-09-10 13:35:00,137.39,137.44,137.21,137.3,19855.0,122.8828,122.9275,122.7218,122.8023,19855.0
2020-09-10 13:40:00,137.32,137.4,137.19,137.3,18607.0,122.8202,122.8917,122.7039,122.8023,18607.0
2020-09-10 13:45:00,137.33,137.44,137.23,137.34,11801.0,122.8291,122.9275,122.7397,122.838,11801.0
2020-09-10 13:50:00,137.38,137.41,136.96,136.96,14482.0,122.8738,122.9007,122.4982,122.4982,14482.0
2020-09-10 13:55:00,137.04,137.1,136.79,136.8,5674.0,122.5697,122.6234,122.3461,122.3551,5674.0
2020-09-10 14:00:00,136.89,137.27,136.89,137.27,10414.0,122.4356,122.7754,122.4356,122.7754,10414.0
2020-09-10 14:05:00,137.27,137.33,137.13,137.23,18967.0,122.7754,122.8291,122.6502,122.7397,18967.0
2020-09-10 14:10:00,137.34,137.55,137.13,137.15,26880.0,122.838,123.0259,122.6502,122.6681,26880.0
2020-09-10 14:15:00,137.21,137.23,136.54,136.56,43280.0,122.7218,122.7397,122.1225,122.1404,43280.0
2020-09-10 14:20:00,136.66,136.69,135.9,135.91,32137.0,122.2298,122.2567,121.5501,121.559,32137.0
2020-09-10 14:25:00,135.97,136.13,134.97,135.0,29886.0,121.6127,121.7558,120.7183,120.7451,29886.0
2020-09-10 14:30:00,135.02,135.75,135.02,135.52,18851.0,120.763,121.4159,120.763,121.2102,18851.0
2020-09-10 14:35:00,135.42,135.8,135.3,135.71,4190.0,121.1208,121.4607,121.0135,121.3802,4190.0
2020-09-10 14:40:00,135.62,135.62,134.81,134.85,17701.0,121.2997,121.2997,120.5752,120.611,17701.0
2020-09-10 14:45:00,134.87,135.57,134.87,135.56,19002.0,120.6289,121.2549,120.6289,121.246,19002.0
2020-09-10 14:50:00,135.4,135.53,135.07,135.22,10014.0,121.1029,121.2192,120.8077,120.9419,10014.0
2020-09-10 14:55:00,135.31,135.8,135.07,135.68,8045.0,121.0224,121.4607,120.8077,121.3533,8045.0
2020-09-10 15:00:00,135.68,135.69,135.01,135.01,23350.0,121.3533,121.3623,120.7541,120.7541,23350.0
2020-09-10 15:05:00,134.96,135.2,134.68,134.74,13960.0,120.7094,120.924,120.4589,120.5126,13960.0
2020-09-10 15:10:00,134.65,134.99,134.47,134.8,23118.0,120.4321,120.7362,120.2711,120.5663,23118.0
2020-09-10 15:15:00,134.78,134.98,134.2,134.2,15353.0,120.5484,120.7272,120.0296,120.0296,15353.0
2020-09-10 15:20:00,134.24,134.9,134.19,134.71,15337.0,120.0654,120.6557,120.0207,120.4858,15337.0
2020-09-10 15:25:00,134.52,134.94,134.34,134.9,25405.0,120.3158,120.6915,120.1548,120.6557,25405.0
2020-09-10 15:30:00,134.78,135.15,134.58,135.07,41927.0,120.5484,120.8793,120.3695,120.8077,41927.0
2020-09-10 15:35:00,134.97,135.35,134.91,135.32,35841.0,120.7183,121.0582,120.6646,121.0313,35841.0
2020-09-10 15:40:00,135.28,135.62,135.18,135.39,41229.0,120.9956,121.2997,120.9061,121.094,41229.0
2020-09-10 15:45:00,135.42,135.54,135.13,135.27,49471.0,121.1208,121.2281,120.8614,120.9866,49471.0
2020-09-10 15:50:00,135.22,135.63,134.9,135.51,41936.0,120.9419,121.3086,120.6557,121.2013,41936.0
2020-09-10 15:55:00,135.52,135.77,135.11,135.23,66303.0,121.2102,121.4338,120.8435,120.9508,66303.0
2020-09-11 09:30:00,138.0,138.28,136.6,136.65,53824.0,123.4284,123.6788,122.1762,122.2209,53824.0
2020-09-11 09:35:00,136.69,136.81,136.0,136.24,47713.0,122.2567,122.364,121.6395,121.8542,47713.0
2020-09-11 09:40:00,136.33,137.61,136.33,137.55,24502.0,121.9347,123.0795,121.9347,123.0259,24502.0
2020-09-11 09:45:00,137.5,138.03,137.35,137.99,5035.0,122.9812,123.4552,122.847,123.4194,5035.0
2020-09-11 09:50:00,138.08,138.08,137.21,137.82,23455.0,123.4999,123.4999,122.7218,123.2674,23455.0
2020-09-11 09:55:00,137.74,137.74,136.22,136.38,10823.0,123.1958,123.1958,121.8363,121.9794,10823.0
2020-09-11 10:00:00,136.39,137.14,136.37,137.0,14809.0,121.9884,122.6592,121.9705,122.5339,14809.0
2020-09-11 10:05:00,137.03,137.43,136.84,136.95,10184.0,122.5608,122.9185,122.3908,122.4892,10184.0
2020-09-11 10:10:00,136.92,137.63,136.42,137.6,24108.0,122.4624,123.0974,122.0152,123.0706,24108.0
2020-09-11 10:15:00,137.59,138.03,137.29,138.03,16143.0,123.0616,123.4552,122.7933,123.4552,16143.0
2020-09-11 10:20:00,138.0,138.21,137.96,138.07,7395.0,123.4284,123.6162,123.3926,123.491,7395.0
2020-09-11 10:25:00,138.03,138.18,137.63,138.06,10701.0,123.4552,123.5894,123.0974,123.482,10701.0
2020-09-11 10:30:00,138.2,138.2,137.44,137.53,4650.0,123.6072,123.6072,122.9275,123.008,4650.0
2020-09-11 10:35:00,137.58,137.65,137.14,137.37,13814.0,123.0527,123.1153,122.6592,122.8649,13814.0
2020-09-11 10:40:00,137.33,137.82,137.28,137.79,7435.0,122.8291,123.2674,122.7844,123.2405,7435.0
2020-09-11 10:45:00,137.85,138.32,137.85,138.27,5684.0,123.2942,123.7146,123.2942,123.6698,5684.0
2020-09-11 10:50:00,138.16,138.44,138.13,138.24,9786.0,123.5715,123.8219,123.5446,123.643,9786.0
2020-09-11 10:55:00,138.31,138.31,137.64,137.71,6782.0,123.7056,123.7056,123.1064,123.169,6782.0
2020-09-11 11:00:00,137.69,137.98,137.69,137.98,8402.0,123.1511,123.4105,123.1511,123.4105,8402.0
2020-09-11 11:05:00,137.93,138.09,137.87,138.07,8502.0,123.3657,123.5089,123.3121,123.491,8502.0
2020-09-11 11:10:00,138.03,138.05,137.71,137.89,8153.0,123.4552,123.4731,123.169,123.33,8153.0
2020-09-11 11:15:00,137.83,138.03,137.61,137.86,9418.0,123.2763,123.4552,123.0795,123.3031,9418.0
2020-09-11 11:20:00,137.85,137.86,137.14,137.26,10535.0,123.2942,123.3031,122.6592,122.7665,10535.0
2020-09-11 11:25:00,137.11,137.48,136.93,137.47,12082.0,122.6323,122.9633,122.4713,122.9543,12082.0
2020-09-11 11:30:00,137.31,137.31,136.76,136.93,9209.0,122.8112,122.8112,122.3193,122.4713,9209.0
2020-09-11 11:35:00,136.82,137.15,136.73,137.11,12007.0,122.373,122.6681,122.2925,122.6323,12007.0
2020-09-11 11:40:00,137.2,137.21,136.92,137.09,9588.0,122.7128,122.7218,122.4624,122.6144,9588.0
2020-09-11 11:45:00,137.06,137.18,136.94,137.09,7125.0,122.5876,122.6949,122.4803,122.6144,7125.0
2020-09-11 11:50:00,137.12,137.28,136.88,136.96,4766.0,122.6413,122.7844,122.4266,122.4982,4766.0
2020-09-11 11:55:00,136.98,137.19,136.63,136.64,9950.0,122.5161,122.7039,122.203,122.212,9950.0
2020-09-11 12:00:00,136.56,136.98,136.41,136.97,19256.0,122.1404,122.5161,122.0062,122.5071,19256.0
2020-09-11 12:05:00,136.94,136.97,136.66,136.77,7259.0,122.4803,122.5071,122.2298,122.3282,7259.0
2020-09-11 12:10:00,136.76,136.77,136.51,136.56,9475.0,122.3193,122.3282,122.0957,122.1404,9475.0
2020-09-11 12:15:00,136.52,136.87,136.42,136.85,3322.0,122.1046,122.4177,122.0152,122.3998,3322.0
2020-09-11 12:20:00,136.93,137.17,136.93,137.02,6497.0,122.4713,122.686,122.4713,122.5518,6497.0
2020-09-11 12:25:00,137.03,137.03,136.69,136.76,6203.0,122.5608,122.5608,122.2567,122.3193,6203.0
2020-09-11 12:30:00,136.54,136.61,136.04,136.15,4850.0,122.1225,122.1851,121.6753,121.7737,4850.0
2020-09-11 12:35:00,136.13,136.23,135.91,136.01,8056.0,121.7558,121.8453,121.559,121.6485,8056.0
2020-09-11 12:40:00,135.95,136.04,135.74,135.89,9352.0,121.5948,121.6753,121.407,121.5412,9352.0
2020-09-11 12:45:00,135.98,136.01,135.81,135.98,2766.0,121.6217,121.6485,121.4696,121.6217,2766.0
2020-09-11 12:50:00,135.93,136.18,135.92,135.98,2775.0,121.5769,121.8005,121.568,121.6217,2775.0
2020-09-11 12:55:00,135.78,135.79,135.42,135.5,3947.0,121.4428,121.4517,121.1208,121.1923,3947.0
2020-09-11 13:00:00,135.54,135.62,135.39,135.39,3811.0,121.2281,121.2997,121.094,121.094,3811.0
2020-09-11 13:05:00,135.41,135.41,134.8,134.84,16556.0,121.1118,121.1118,120.5663,120.602,16556.0
2020-09-11 13:10:00,134.82,134.97,134.62,134.67,11758.0,120.5841,120.7183,120.4053,120.45,11758.0
2020-09-11 13:15:00,134.79,135.03,134.48,134.81,11291.0,120.5573,120.772,120.28,120.5752,11291.0
2020-09-11 13:20:00,134.95,134.98,134.78,134.78,2940.0,120.7004,120.7272,120.5484,120.5484,2940.0
2020-09-11 13:25:00,134.81,134.81,134.39,134.53,8460.0,120.5752,120.5752,120.1995,120.3248,8460.0
2020-09-11 13:30:00,134.43,134.54,134.13,134.32,7097.0,120.2353,120.3337,119.967,120.1369,7097.0
2020-09-11 13:35:00,134.34,134.75,134.34,134.69,6718.0,120.1548,120.5215,120.1548,120.4679,6718.0
2020-09-11 13:40:00,134.65,135.22,134.59,134.93,7449.0,120.4321,120.9419,120.3784,120.6825,7449.0
2020-09-11 13:45:00,134.91,135.12,134.85,135.07,3586.0,120.6646,120.8525,120.611,120.8077,3586.0
2020-09-11 13:50:00,134.96,135.24,134.91,134.91,7584.0,120.7094,120.9598,120.6646,120.6646,7584.0
2020-09-11 13:55:00,134.94,134.94,134.35,134.41,17402.0,120.6915,120.6915,120.1638,120.2174,17402.0
2020-09-11 14:00:00,134.45,134.76,134.41,134.57,7593.0,120.2532,120.5305,120.2174,120.3605,7593.0
2020-09-11 14:05:00,134.63,135.36,134.57,135.31,5220.0,120.4142,121.0671,120.3605,121.0224,5220.0
2020-09-11 14:10:00,135.24,135.56,135.14,135.42,5535.0,120.9598,121.246,120.8703,121.1208,5535.0
2020-09-11 14:15:00,135.44,135.45,135.17,135.34,22589.0,121.1387,121.1476,120.8972,121.0492,22589.0
2020-09-11 14:20:00,135.3,135.46,135.0,135.46,12289.0,121.0135,121.1566,120.7451,121.1566,12289.0
2020-09-11 14:25:00,135.4,135.49,135.1,135.1,2560.0,121.1029,121.1834,120.8346,120.8346,2560.0
2020-09-11 14:30:00,135.14,135.65,135.14,135.52,6924.0,120.8703,121.3265,120.8703,121.2102,6924.0
2020-09-11 14:35:00,135.56,136.03,135.56,136.03,4388.0,121.246,121.6664,121.246,121.6664,4388.0
2020-09-11 14:40:00,135.95,136.18,135.76,136.08,8178.0,121.5948,121.8005,121.4249,121.7111,8178.0
2020-09-11 14:45:00,135.95,136.12,135.82,135.89,4569.0,121.5948,121.7469,121.4785,121.5412,4569.0
2020-09-11 14:50:00,135.85,136.12,135.73,136.11,6257.0,121.5054,121.7469,121.398,121.7379,6257.0
2020-09-11 14:55:00,136.08,136.13,135.54,135.54,6249.0,121.7111,121.7558,121.2281,121.2281,6249.0
2020-09-11 15:00:00,135.5,135.54,135.27,135.27,6867.0,121.1923,121.2281,120.9866,120.9866,6867.0
2020-09-11 15:05:00,135.32,135.42,135.0,135.01,10171.0,121.0313,121.1208,120.7451,120.7541,10171.0
2020-09-11 15:10:00,135.05,135.22,134.88,135.2,6663.0,120.7899,120.9419,120.6378,120.924,6663.0
2020-09-11 15:15:00,135.24,135.71,135.24,135.71,20915.0,120.9598,121.3802,120.9598,121.3802,20915.0
2020-09-11 15:20:00,135.68,136.09,135.6,135.93,10376.0,121.3533,121.72,121.2818,121.5769,10376.0
2020-09-11 15:25:00,135.86,136.14,135.78,136.06,7803.0,121.5143,121.7648,121.4428,121.6932,7803.0
2020-09-11 15:30:00,136.08,136.37,136.08,136.21,19245.0,121.7111,121.9705,121.7111,121.8274,19245.0
2020-09-11 15:35:00,136.21,136.21,135.6,135.71,20205.0,121.8274,121.8274,121.2818,121.3802,20205.0
2020-09-11 15:40:00,135.71,136.05,135.71,135.94,17870.0,121.3802,121.6843,121.3802,121.5859,17870.0
2020-09-11 15:45:00,135.97,136.02,135.7,135.79,12317.0,121.6127,121.6574,121.3712,121.4517,12317.0
2020-09-11 15:50:00,135.76,135.85,135.6,135.85,27051.0,121.4249,121.5054,121.2818,121.5054,27051.0
2020-09-11 15:55:00,135.84,136.23,135.76,136.16,65549.0,121.4964,121.8453,121.4249,121.7826,65549.0
2020-09-14 09:30:00,138.55,138.87,137.44,137.61,66653.0,123.9203,124.2065,122.9275,123.0795,66653.0
2020-09-14 09:35:00,137.85,138.04,137.02,137.58,11697.0,123.2942,123.4641,122.5518,123.0527,11697.0
2020-09-14 09:40:00,137.53,138.15,137.45,137.94,11024.0,123.008,123.5625,122.9364,123.3747,11024.0
2020-09-14 09:45:00,137.85,138.88,137.78,138.82,11054.0,123.2942,124.2154,123.2316,124.1618,11054.0
2020-09-14 09:50:00,138.84,138.84,137.91,137.91,5033.0,124.1797,124.1797,123.3479,123.3479,5033.0
2020-09-14 09:55:00,137.97,138.12,137.76,137.87,7973.0,123.4015,123.5357,123.2137,123.3121,7973.0
2020-09-14 10:00:00,137.98,137.99,137.5,137.76,8087.0,123.4105,123.4194,122.9812,123.2137,8087.0
2020-09-14 10:05:00,137.71,137.82,137.41,137.72,16929.0,123.169,123.2674,122.9007,123.1779,16929.0
2020-09-14 10:10:00,137.7,137.85,137.62,137.84,9653.0,123.16,123.2942,123.0885,123.2853,9653.0
2020-09-14 10:15:00,137.89,137.96,137.54,137.63,8864.0,123.33,123.3926,123.0169,123.0974,8864.0
2020-09-14 10:20:00,137.69,137.7,137.22,137.32,5897.0,123.1511,123.16,122.7307,122.8202,5897.0
2020-09-14 10:25:00,137.31,137.67,137.25,137.62,13021.0,122.8112,123.1332,122.7576,123.0885,13021.0
2020-09-14 10:30:00,137.6,137.61,136.97,137.03,17241.0,123.0706,123.0795,122.5071,122.5608,17241.0
2020-09-14 10:35:00,136.99,137.25,136.92,137.13,11113.0,122.525,122.7576,122.4624,122.6502,11113.0
2020-09-14 10:40:00,137.09,137.24,136.84,137.13,8856.0,122.6144,122.7486,122.3908,122.6502,8856.0
2020-09-14 10:45:00,137.07,137.13,136.89,137.09,2655.0,122.5966,122.6502,122.4356,122.6144,2655.0
2020-09-14 10:50:00,137.13,137.45,137.13,137.4,8200.0,122.6502,122.9364,122.6502,122.8917,8200.0
2020-09-14 10:55:00,137.35,137.66,137.32,137.66,15194.0,122.847,123.1243,122.8202,123.1243,15194.0
2020-09-14 11:00:00,137.61,137.64,137.3,137.43,21295.0,123.0795,123.1064,122.8023,122.9185,21295.0
2020-09-14 11:05:00,137.46,137.63,137.41,137.43,12847.0,122.9454,123.0974,122.9007,122.9185,12847.0
2020-09-14 11:10:00,137.32,137.32,136.87,137.04,9348.0,122.8202,122.8202,122.4177,122.5697,9348.0
2020-09-14 11:15:00,136.96,137.2,136.93,137.15,7999.0,122.4982,122.7128,122.4713,122.6681,7999.0
2020-09-14 11:20:00,137.15,137.27,137.09,137.22,6140.0,122.6681,122.7754,122.6144,122.7307,6140.0
2020-09-14 11:25:00,137.15,137.18,137.04,137.16,3049.0,122.6681,122.6949,122.5697,122.6771,3049.0
2020-09-14 11:30:00,137.18,137.31,137.0,137.11,6327.0,122.6949,122.8112,122.5339,122.6323,6327.0
2020-09-14 11:35:00,137.21,137.28,137.1,137.22,3435.0,122.7218,122.7844,122.6234,122.7307,3435.0
2020-09-14 11:40:00,137.28,137.45,137.26,137.36,4033.0,122.7844,122.9364,122.7665,122.8559,4033.0
2020-09-14 11:45:00,137.34,137.41,137.0,137.08,5827.0,122.838,122.9007,122.5339,122.6055,5827.0
2020-09-14 11:50:00,137.09,137.32,136.97,137.32,7480.0,122.6144,122.8202,122.5071,122.8202,7480.0
2020-09-14 11:55:00,137.28,137.39,137.25,137.26,6659.0,122.7844,122.8828,122.7576,122.7665,6659.0
2020-09-14 12:00:00,137.26,137.53,137.25,137.4,10041.0,122.7665,123.008,122.7576,122.8917,10041.0
2020-09-14 12:05:00,137.42,137.42,137.11,137.19,2633.0,122.9096,122.9096,122.6323,122.7039,2633.0
2020-09-14 12:10:00,137.25,137.29,137.05,137.05,4778.0,122.7576,122.7933,122.5787,122.5787,4778.0
2020-09-14 12:15:00,137.09,137.22,136.86,136.88,14177.0,122.6144,122.7307,122.4087,122.4266,14177.0
2020-09-14 12:20:00,136.9,136.91,136.75,136.86,11646.0,122.4445,122.4535,122.3103,122.4087,11646.0
2020-09-14 12:25:00,136.91,137.04,136.8,136.84,3218.0,122.4535,122.5697,122.3551,122.3908,3218.0
2020-09-14 12:30:00,136.84,136.92,136.63,136.63,4007.0,122.3908,122.4624,122.203,122.203,4007.0
2020-09-14 12:35:00,136.56,136.71,136.55,136.58,3415.0,122.1404,122.2746,122.1315,122.1583,3415.0
2020-09-14 12:40:00,136.6,136.82,136.56,136.81,13073.0,122.1762,122.373,122.1404,122.364,13073.0
2020-09-14 12:45:00,136.76,136.8,136.6,136.63,1944.0,122.3193,122.3551,122.1762,122.203,1944.0
2020-09-14 12:50:00,136.69,136.83,136.54,136.61,2800.0,122.2567,122.3819,122.1225,122.1851,2800.0
2020-09-14 12:55:00,136.61,136.76,136.55,136.76,1211.0,122.1851,122.3193,122.1315,122.3193,1211.0
2020-09-14 13:00:00,136.8,137.06,136.75,136.82,4406.0,122.3551,122.5876,122.3103,122.373,4406.0
2020-09-14 13:05:00,136.81,136.88,136.58,136.61,3470.0,122.364,122.4266,122.1583,122.1851,3470.0
2020-09-14 13:10:00,136.59,136.65,136.5,136.56,3210.0,122.1672,122.2209,122.0867,122.1404,3210.0
2020-09-14 13:15:00,136.53,136.53,136.2,136.26,9513.0,122.1136,122.1136,121.8184,121.8721,9513.0
2020-09-14 13:20:00,136.3,136.36,136.08,136.25,9498.0,121.9079,121.9615,121.7111,121.8631,9498.0
2020-09-14 13:25:00,136.2,136.54,136.15,136.54,6829.0,121.8184,122.1225,121.7737,122.1225,6829.0
2020-09-14 13:30:00,136.54,136.69,136.3,136.52,10674.0,122.1225,122.2567,121.9079,122.1046,10674.0
2020-09-14 13:35:00,136.49,136.73,136.49,136.72,2940.0,122.0778,122.2925,122.0778,122.2835,2940.0
2020-09-14 13:40:00,136.69,137.0,136.69,136.95,4228.0,122.2567,122.5339,122.2567,122.4892,4228.0
2020-09-14 13:45:00,136.9,137.22,136.9,137.17,4104.0,122.4445,122.7307,122.4445,122.686,4104.0
2020-09-14 13:50:00,137.18,137.35,137.16,137.33,6942.0,122.6949,122.847,122.6771,122.8291,6942.0
2020-09-14 13:55:00,137.31,137.35,137.25,137.31,4495.0,122.8112,122.847,122.7576,122.8112,4495.0
2020-09-14 14:00:00,137.31,137.33,136.99,137.31,3504.0,122.8112,122.8291,122.525,122.8112,3504.0
2020-09-14 14:05:00,137.31,137.53,137.31,137.52,3832.0,122.8112,123.008,122.8112,122.999,3832.0
2020-09-14 14:10:00,137.52,137.53,137.42,137.47,4573.0,122.999,123.008,122.9096,122.9543,4573.0
2020-09-14 14:15:00,137.47,137.67,137.47,137.56,4370.0,122.9543,123.1332,122.9543,123.0348,4370.0
2020-09-14 14:20:00,137.59,137.83,137.55,137.7,12397.0,123.0616,123.2763,123.0259,123.16,12397.0
2020-09-14 14:25:00,137.7,137.7,137.36,137.37,4775.0,123.16,123.16,122.8559,122.8649,4775.0
2020-09-14 14:30:00,137.43,137.64,137.41,137.59,2649.0,122.9185,123.1064,122.9007,123.0616,2649.0
2020-09-14 14:35:00,137.49,137.49,137.32,137.35,1609.0,122.9722,122.9722,122.8202,122.847,1609.0
2020-09-14 14:40:00,137.42,137.55,137.1,137.35,4344.0,122.9096,123.0259,122.6234,122.847,4344.0
2020-09-14 14:45:00,137.3,137.3,137.14,137.18,2021.0,122.8023,122.8023,122.6592,122.6949,2021.0
2020-09-14 14:50:00,137.24,137.47,137.18,137.18,2365.0,122.7486,122.9543,122.6949,122.6949,2365.0
2020-09-14 14:55:00,137.11,137.24,136.94,137.24,2740.0,122.6323,122.7486,122.4803,122.7486,2740.0
2020-09-14 15:00:00,137.25,137.37,137.05,137.11,8081.0,122.7576,122.8649,122.5787,122.6323,8081.0
2020-09-14 15:05:00,137.13,137.23,137.02,137.22,3245.0,122.6502,122.7397,122.5518,122.7307,3245.0
2020-09-14 15:10:00,137.14,137.25,137.08,137.17,4168.0,122.6592,122.7576,122.6055,122.686,4168.0
2020-09-14 15:15:00,137.11,137.56,137.04,137.53,6523.0,122.6323,123.0348,122.5697,123.008,6523.0
2020-09-14 15:20:00,137.53,137.53,137.03,137.08,9952.0,123.008,123.008,122.5608,122.6055,9952.0
2020-09-14 15:25:00,137.01,137.35,136.96,137.31,9128.0,122.5429,122.847,122.4982,122.8112,9128.0
2020-09-14 15:30:00,137.37,137.55,137.34,137.43,19691.0,122.8649,123.0259,122.838,122.9185,19691.0
2020-09-14 15:35:00,137.45,137.85,137.34,137.83,8138.0,122.9364,123.2942,122.838,123.2763,8138.0
2020-09-14 15:40:00,137.87,138.1,137.82,138.07,9719.0,123.3121,123.5178,123.2674,123.491,9719.0
2020-09-14 15:45:00,138.06,138.37,137.99,138.37,20375.0,123.482,123.7593,123.4194,123.7593,20375.0
2020-09-14 15:50:00,138.36,138.53,137.93,138.01,44984.0,123.7503,123.9024,123.3657,123.4373,44984.0
2020-09-14 15:55:00,138.0,138.0,137.68,137.79,38640.0,123.4284,123.4284,123.1421,123.2405,38640.0
2020-09-15 09:30:00,139.4,140.49,139.3,139.58,56287.0,124.6805,125.6554,124.5911,124.8415,56287.0
2020-09-15 09:35:00,139.73,140.99,139.55,140.84,21674.0,124.9757,126.1026,124.8147,125.9685,21674.0
2020-09-15 09:40:00,140.94,140.96,140.29,140.29,52521.0,126.0579,126.0758,125.4766,125.4766,52521.0
2020-09-15 09:45:00,140.31,140.6,139.95,140.18,19131.0,125.4944,125.7538,125.1725,125.3782,19131.0
2020-09-15 09:50:00,140.25,140.61,140.13,140.57,12341.0,125.4408,125.7628,125.3334,125.727,12341.0
2020-09-15 09:55:00,140.61,140.84,140.51,140.63,15307.0,125.7628,125.9685,125.6733,125.7807,15307.0
2020-09-15 10:00:00,140.66,141.5,140.47,141.38,32358.0,125.8075,126.5588,125.6375,126.4515,32358.0
2020-09-15 10:05:00,141.36,141.36,141.01,141.17,10421.0,126.4336,126.4336,126.1205,126.2636,10421.0
2020-09-15 10:10:00,141.2,141.24,140.68,140.82,10204.0,126.2905,126.3262,125.8254,125.9506,10204.0
2020-09-15 10:15:00,140.87,141.29,140.74,141.14,9250.0,125.9953,126.371,125.879,126.2368,9250.0
2020-09-15 10:20:00,141.06,141.07,140.44,140.55,5110.0,126.1652,126.1742,125.6107,125.7091,5110.0
2020-09-15 10:25:00,140.72,141.24,140.68,141.02,4042.0,125.8611,126.3262,125.8254,126.1295,4042.0
2020-09-15 10:30:00,141.07,141.4,140.99,141.17,9145.0,126.1742,126.4693,126.1026,126.2636,9145.0
2020-09-15 10:35:00,141.22,141.42,140.89,140.89,10834.0,126.3084,126.4872,126.0132,126.0132,10834.0
2020-09-15 10:40:00,140.76,141.05,140.58,140.7,7343.0,125.8969,126.1563,125.7359,125.8433,7343.0
2020-09-15 10:45:00,140.82,141.2,140.76,140.97,4274.0,125.9506,126.2905,125.8969,126.0847,4274.0
2020-09-15 10:50:00,141.07,141.22,140.92,141.09,7000.0,126.1742,126.3084,126.04,126.1921,7000.0
2020-09-15 10:55:00,141.12,141.19,140.97,141.18,5115.0,126.2189,126.2815,126.0847,126.2726,5115.0
2020-09-15 11:00:00,141.14,141.27,141.02,141.18,2780.0,126.2368,126.3531,126.1295,126.2726,2780.0
2020-09-15 11:05:00,141.21,141.35,141.09,141.1,4221.0,126.2994,126.4246,126.1921,126.201,4221.0
2020-09-15 11:10:00,141.21,141.32,141.13,141.22,4653.0,126.2994,126.3978,126.2279,126.3084,4653.0
2020-09-15 11:15:00,141.21,141.21,141.03,141.19,3683.0,126.2994,126.2994,126.1384,126.2815,3683.0
2020-09-15 11:20:00,141.21,141.29,141.02,141.06,3596.0,126.2994,126.371,126.1295,126.1652,3596.0
2020-09-15 11:25:00,141.0,141.11,140.9,141.05,2620.0,126.1116,126.21,126.0221,126.1563,2620.0
2020-09-15 11:30:00,141.12,141.5,141.12,141.5,8305.0,126.2189,126.5588,126.2189,126.5588,8305.0
2020-09-15 11:35:00,141.5,141.5,141.24,141.37,12197.0,126.5588,126.5588,126.3262,126.4425,12197.0
2020-09-15 11:40:00,141.36,141.42,141.11,141.17,8693.0,126.4336,126.4872,126.21,126.2636,8693.0
2020-09-15 11:45:00,141.14,141.36,141.13,141.29,3600.0,126.2368,126.4336,126.2279,126.371,3600.0
2020-09-15 11:50:00,141.14,141.21,140.97,141.07,9872.0,126.2368,126.2994,126.0847,126.1742,9872.0
2020-09-15 11:55:00,141.17,141.36,141.17,141.36,2637.0,126.2636,126.4336,126.2636,126.4336,2637.0
2020-09-15 12:00:00,141.37,141.94,141.37,141.91,11606.0,126.4425,126.9523,126.4425,126.9255,11606.0
2020-09-15 12:05:00,141.92,142.02,141.87,141.87,8644.0,126.9344,127.0239,126.8897,126.8897,8644.0
2020-09-15 12:10:00,141.9,141.91,141.77,141.87,2542.0,126.9165,126.9255,126.8003,126.8897,2542.0
2020-09-15 12:15:00,141.91,141.95,141.79,141.9,3108.0,126.9255,126.9613,126.8182,126.9165,3108.0
2020-09-15 12:20:00,141.97,142.02,141.65,141.82,8508.0,126.9792,127.0239,126.6929,126.845,8508.0
2020-09-15 12:25:00,141.76,142.05,141.74,142.03,3894.0,126.7913,127.0507,126.7734,127.0328,3894.0
2020-09-15 12:30:00,142.0,142.41,141.97,142.36,21232.0,127.006,127.3727,126.9792,127.328,21232.0
2020-09-15 12:35:00,142.37,142.56,142.22,142.25,8569.0,127.3369,127.5069,127.2028,127.2296,8569.0
2020-09-15 12:40:00,142.31,142.74,142.28,142.68,11399.0,127.2833,127.6679,127.2564,127.6142,11399.0
2020-09-15 12:45:00,142.69,142.76,142.43,142.43,11327.0,127.6231,127.6857,127.3906,127.3906,11327.0
2020-09-15 12:50:00,142.44,142.54,142.34,142.41,7064.0,127.3995,127.489,127.3101,127.3727,7064.0
2020-09-15 12:55:00,142.39,142.56,142.37,142.55,3777.0,127.3548,127.5069,127.3369,127.4979,3777.0
2020-09-15 13:00:00,142.55,142.63,142.45,142.46,8064.0,127.4979,127.5695,127.4085,127.4174,8064.0
2020-09-15 13:05:00,142.47,142.49,142.29,142.36,8949.0,127.4264,127.4443,127.2654,127.328,8949.0
2020-09-15 13:10:00,142.35,142.51,142.32,142.33,3325.0,127.319,127.4621,127.2922,127.3011,3325.0
2020-09-15 13:15:00,142.33,142.38,142.24,142.28,6532.0,127.3011,127.3459,127.2206,127.2564,6532.0
2020-09-15 13:20:00,142.33,142.33,141.9,141.99,25935.0,127.3011,127.3011,126.9165,126.997,25935.0
2020-09-15 13:25:00,141.99,141.99,141.75,141.81,4831.0,126.997,126.997,126.7824,126.8361,4831.0
2020-09-15 13:30:00,141.8,141.89,141.72,141.85,8885.0,126.8271,126.9076,126.7556,126.8718,8885.0
2020-09-15 13:35:00,141.85,141.91,141.72,141.77,7131.0,126.8718,126.9255,126.7556,126.8003,7131.0
2020-09-15 13:40:00,141.73,141.77,141.67,141.74,3346.0,126.7645,126.8003,126.7108,126.7734,3346.0
2020-09-15 13:45:00,141.75,141.91,141.72,141.83,3478.0,126.7824,126.9255,126.7556,126.8539,3478.0
2020-09-15 13:50:00,141.78,141.91,141.7,141.91,2043.0,126.8092,126.9255,126.7377,126.9255,2043.0
2020-09-15 13:55:00,141.9,141.92,141.61,141.61,5836.0,126.9165,126.9344,126.6572,126.6572,5836.0
2020-09-15 14:00:00,141.67,141.67,141.48,141.49,11151.0,126.7108,126.7108,126.5409,126.5498,11151.0
2020-09-15 14:05:00,141.55,141.62,141.3,141.42,7229.0,126.6035,126.6661,126.3799,126.4872,7229.0
2020-09-15 14:10:00,141.37,141.75,141.37,141.75,13139.0,126.4425,126.7824,126.4425,126.7824,13139.0
2020-09-15 14:15:00,141.73,141.88,141.71,141.79,9544.0,126.7645,126.8987,126.7466,126.8182,9544.0
2020-09-15 14:20:00,141.82,141.88,141.65,141.85,4277.0,126.845,126.8987,126.6929,126.8718,4277.0
2020-09-15 14:25:00,141.83,141.88,141.66,141.81,5805.0,126.8539,126.8987,126.7019,126.8361,5805.0
2020-09-15 14:30:00,141.83,141.85,141.58,141.72,4772.0,126.8539,126.8718,126.6303,126.7556,4772.0
2020-09-15 14:35:00,141.85,141.98,141.82,141.92,5874.0,126.8718,126.9881,126.845,126.9344,5874.0
2020-09-15 14:40:00,142.03,142.2,142.02,142.16,6046.0,127.0328,127.1849,127.0239,127.1491,6046.0
2020-09-15 14:45:00,142.15,142.26,142.1,142.15,6527.0,127.1402,127.2385,127.0954,127.1402,6527.0
2020-09-15 14:50:00,142.18,142.37,142.16,142.32,7194.0,127.167,127.3369,127.1491,127.2922,7194.0
2020-09-15 14:55:00,142.38,142.44,142.27,142.39,7266.0,127.3459,127.3995,127.2475,127.3548,7266.0
2020-09-15 15:00:00,142.4,142.44,141.97,141.97,11647.0,127.3638,127.3995,126.9792,126.9792,11647.0
2020-09-15 15:05:00,141.96,141.96,141.64,141.79,17877.0,126.9702,126.9702,126.684,126.8182,17877.0
2020-09-15 15:10:00,141.75,141.83,141.62,141.68,14549.0,126.7824,126.8539,126.6661,126.7198,14549.0
2020-09-15 15:15:00,141.65,141.79,141.65,141.65,10717.0,126.6929,126.8182,126.6929,126.6929,10717.0
2020-09-15 15:20:00,141.73,141.75,141.51,141.56,11810.0,126.7645,126.7824,126.5677,126.6125,11810.0
2020-09-15 15:25:00,141.59,141.93,141.53,141.82,15291.0,126.6393,126.9434,126.5856,126.845,15291.0
2020-09-15 15:30:00,141.79,141.8,140.88,140.95,21752.0,126.8182,126.8271,126.0043,126.0669,21752.0
2020-09-15 15:35:00,140.94,141.11,140.79,140.89,14560.0,126.0579,126.21,125.9238,126.0132,14560.0
2020-09-15 15:40:00,140.9,140.98,140.77,140.82,21379.0,126.0221,126.0937,125.9059,125.9506,21379.0
2020-09-15 15:45:00,140.78,141.07,140.69,141.04,19481.0,125.9148,126.1742,125.8343,126.1474,19481.0
2020-09-15 15:50:00,140.99,141.12,140.76,140.76,67162.0,126.1026,126.2189,125.8969,125.8969,67162.0
2020-09-15 15:55:00,140.74,141.12,140.71,140.88,112446.0,125.879,126.2189,125.8522,126.0043,112446.0
2020-09-16 09:30:00,142.41,142.51,141.74,142.2,57225.0,127.3727,127.4621,126.7734,127.1849,57225.0
2020-09-16 09:35:00,142.28,142.28,141.53,141.84,14248.0,127.2564,127.2564,126.5856,126.8629,14248.0
2020-09-16 09:40:00,141.96,142.02,141.12,141.13,6925.0,126.9702,127.0239,126.2189,126.2279,6925.0
2020-09-16 09:45:00,141.34,141.43,141.05,141.24,6121.0,126.4157,126.4962,126.1563,126.3262,6121.0
2020-09-16 09:50:00,141.22,141.38,140.93,141.14,10793.0,126.3084,126.4515,126.049,126.2368,10793.0
2020-09-16 09:55:00,141.26,141.91,141.18,141.79,8828.0,126.3441,126.9255,126.2726,126.8182,8828.0
2020-09-16 10:00:00,141.95,142.07,141.56,141.74,5110.0,126.9613,127.0686,126.6125,126.7734,5110.0
2020-09-16 10:05:00,141.51,141.82,141.47,141.82,2779.0,126.5677,126.845,126.532,126.845,2779.0
2020-09-16 10:10:00,141.76,141.87,141.67,141.78,2867.0,126.7913,126.8897,126.7108,126.8092,2867.0
2020-09-16 10:15:00,141.88,141.88,141.25,141.36,6103.0,126.8987,126.8987,126.3352,126.4336,6103.0
2020-09-16 10:20:00,141.37,141.77,141.28,141.76,4236.0,126.4425,126.8003,126.362,126.7913,4236.0
2020-09-16 10:25:00,141.75,141.85,141.45,141.85,3202.0,126.7824,126.8718,126.5141,126.8718,3202.0
2020-09-16 10:30:00,141.82,142.02,141.77,142.02,3911.0,126.845,127.0239,126.8003,127.0239,3911.0
2020-09-16 10:35:00,142.01,142.01,141.7,141.86,3200.0,127.0149,127.0149,126.7377,126.8808,3200.0
2020-09-16 10:40:00,141.94,141.96,141.61,141.61,9570.0,126.9523,126.9702,126.6572,126.6572,9570.0
2020-09-16 10:45:00,141.56,141.56,141.23,141.49,4903.0,126.6125,126.6125,126.3173,126.5498,4903.0
2020-09-16 10:50:00,141.52,141.55,141.33,141.46,9656.0,126.5767,126.6035,126.4067,126.523,9656.0
2020-09-16 10:55:00,141.52,141.56,141.32,141.36,40769.0,126.5767,126.6125,126.3978,126.4336,40769.0
2020-09-16 11:00:00,141.35,141.78,141.33,141.74,4000.0,126.4246,126.8092,126.4067,126.7734,4000.0
2020-09-16 11:05:00,141.68,141.72,141.59,141.69,3363.0,126.7198,126.7556,126.6393,126.7287,3363.0
2020-09-16 11:10:00,141.71,142.12,141.52,142.12,6459.0,126.7466,127.1133,126.5767,127.1133,6459.0
2020-09-16 11:15:00,142.13,142.43,142.11,142.28,3800.0,127.1223,127.3906,127.1044,127.2564,3800.0
2020-09-16 11:20:00,142.32,142.36,142.09,142.28,3471.0,127.2922,127.328,127.0865,127.2564,3471.0
2020-09-16 11:25:00,142.31,142.52,142.17,142.48,8168.0,127.2833,127.4711,127.158,127.4353,8168.0
2020-09-16 11:30:00,142.43,142.73,142.43,142.62,3593.0,127.3906,127.6589,127.3906,127.5605,3593.0
2020-09-16 11:35:00,142.65,142.7,142.48,142.51,7250.0,127.5874,127.6321,127.4353,127.4621,7250.0
2020-09-16 11:40:00,142.49,142.54,142.32,142.37,9686.0,127.4443,127.489,127.2922,127.3369,9686.0
2020-09-16 11:45:00,142.45,142.47,142.17,142.29,12635.0,127.4085,127.4264,127.158,127.2654,12635.0
2020-09-16 11:50:00,142.26,142.26,141.93,142.05,11001.0,127.2385,127.2385,126.9434,127.0507,11001.0
2020-09-16 11:55:00,142.02,142.03,141.9,141.91,12391.0,127.0239,127.0328,126.9165,126.9255,12391.0
2020-09-16 12:00:00,141.96,142.19,141.93,142.11,2674.0,126.9702,127.1759,126.9434,127.1044,2674.0
2020-09-16 12:05:00,142.13,142.16,142.0,142.1,6611.0,127.1223,127.1491,127.006,127.0954,6611.0
2020-09-16 12:10:00,142.13,142.2,141.89,141.95,4770.0,127.1223,127.1849,126.9076,126.9613,4770.0
2020-09-16 12:15:00,141.97,141.97,141.53,141.72,10379.0,126.9792,126.9792,126.5856,126.7556,10379.0
2020-09-16 12:20:00,141.75,141.94,141.72,141.87,5478.0,126.7824,126.9523,126.7556,126.8897,5478.0
2020-09-16 12:25:00,141.81,141.92,141.65,141.89,5606.0,126.8361,126.9344,126.6929,126.9076,5606.0
2020-09-16 12:30:00,141.89,141.89,141.65,141.69,2299.0,126.9076,126.9076,126.6929,126.7287,2299.0
2020-09-16 12:35:00,141.76,141.9,141.7,141.9,7142.0,126.7913,126.9165,126.7377,126.9165,7142.0
2020-09-16 12:40:00,141.85,141.9,141.71,141.74,1309.0,126.8718,126.9165,126.7466,126.7734,1309.0
2020-09-16 12:45:00,141.81,141.82,141.71,141.79,7326.0,126.8361,126.845,126.7466,126.8182,7326.0
2020-09-16 12:50:00,141.73,141.89,141.71,141.89,3635.0,126.7645,126.9076,126.7466,126.9076,3635.0
2020-09-16 12:55:00,141.86,142.03,141.83,142.02,9200.0,126.8808,127.0328,126.8539,127.0239,9200.0
2020-09-16 13:00:00,141.88,142.1,141.85,142.07,10645.0,126.8987,127.0954,126.8718,127.0686,10645.0
2020-09-16 13:05:00,142.11,142.11,141.88,141.94,5241.0,127.1044,127.1044,126.8987,126.9523,5241.0
2020-09-16 13:10:00,141.9,142.03,141.82,142.03,15080.0,126.9165,127.0328,126.845,127.0328,15080.0
2020-09-16 13:15:00,142.02,142.11,141.93,141.98,7724.0,127.0239,127.1044,126.9434,126.9881,7724.0
2020-09-16 13:20:00,141.95,141.95,141.8,141.88,13079.0,126.9613,126.9613,126.8271,126.8987,13079.0
2020-09-16 13:25:00,141.9,141.93,141.46,141.52,17497.0,126.9165,126.9434,126.523,126.5767,17497.0
2020-09-16 13:30:00,141.53,141.63,141.51,141.62,6004.0,126.5856,126.6751,126.5677,126.6661,6004.0
2020-09-16 13:35:00,141.6,141.6,141.28,141.46,3411.0,126.6482,126.6482,126.362,126.523,3411.0
2020-09-16 13:40:00,141.42,141.44,141.32,141.35,7120.0,126.4872,126.5051,126.3978,126.4246,7120.0
2020-09-16 13:45:00,141.36,141.5,141.3,141.4,5691.0,126.4336,126.5588,126.3799,126.4693,5691.0
2020-09-16 13:50:00,141.41,141.55,141.41,141.52,3600.0,126.4783,126.6035,126.4783,126.5767,3600.0
2020-09-16 13:55:00,141.51,141.82,141.49,141.78,4946.0,126.5677,126.845,126.5498,126.8092,4946.0
2020-09-16 14:00:00,141.89,142.12,141.63,141.72,6191.0,126.9076,127.1133,126.6751,126.7556,6191.0
2020-09-16 14:05:00,141.76,141.83,141.57,141.66,6066.0,126.7913,126.8539,126.6214,126.7019,6066.0
2020-09-16 14:10:00,141.8,142.23,141.65,142.22,4069.0,126.8271,127.2117,126.6929,127.2028,4069.0
2020-09-16 14:15:00,142.36,142.72,142.28,142.53,11481.0,127.328,127.65,127.2564,127.48,11481.0
2020-09-16 14:20:00,142.56,142.67,142.49,142.6,11448.0,127.5069,127.6052,127.4443,127.5426,11448.0
2020-09-16 14:25:00,142.55,142.56,142.36,142.53,12581.0,127.4979,127.5069,127.328,127.48,12581.0
2020-09-16 14:30:00,142.56,142.7,142.37,142.55,9065.0,127.5069,127.6321,127.3369,127.4979,9065.0
2020-09-16 14:35:00,142.53,142.83,142.38,142.83,6752.0,127.48,127.7483,127.3459,127.7483,6752.0
2020-09-16 14:40:00,142.78,142.81,142.39,142.39,5045.0,127.7036,127.7305,127.3548,127.3548,5045.0
2020-09-16 14:45:00,142.34,142.37,141.95,142.16,7812.0,127.3101,127.3369,126.9613,127.1491,7812.0
2020-09-16 14:50:00,142.18,142.25,141.83,141.89,15401.0,127.167,127.2296,126.8539,126.9076,15401.0
2020-09-16 14:55:00,141.89,142.03,141.75,141.99,12018.0,126.9076,127.0328,126.7824,126.997,12018.0
2020-09-16 15:00:00,141.95,142.28,141.95,142.18,12869.0,126.9613,127.2564,126.9613,127.167,12869.0
2020-09-16 15:05:00,142.13,142.13,141.75,141.76,8141.0,127.1223,127.1223,126.7824,126.7913,8141.0
2020-09-16 15:10:00,141.83,141.83,141.07,141.29,12235.0,126.8539,126.8539,126.1742,126.371,12235.0
2020-09-16 15:15:00,141.24,141.7,140.98,141.7,27737.0,126.3262,126.7377,126.0937,126.7377,27737.0
2020-09-16 15:20:00,141.7,141.71,141.19,141.2,9742.0,126.7377,126.7466,126.2815,126.2905,9742.0
2020-09-16 15:25:00,141.25,141.54,141.08,141.1,10140.0,126.3352,126.5946,126.1831,126.201,10140.0
2020-09-16 15:30:00,141.1,141.15,140.55,140.91,17879.0,126.201,126.2457,125.7091,126.0311,17879.0
2020-09-16 15:35:00,141.0,141.35,140.73,140.84,19235.0,126.1116,126.4246,125.8701,125.9685,19235.0
2020-09-16 15:40:00,140.8,141.36,140.68,141.29,29031.0,125.9327,126.4336,125.8254,126.371,29031.0
2020-09-16 15:45:00,141.35,141.74,141.21,141.39,28501.0,126.4246,126.7734,126.2994,126.4604,28501.0
2020-09-16 15:50:00,141.43,141.51,140.7,140.72,30154.0,126.4962,126.5677,125.8433,125.8611,30154.0
2020-09-16 15:55:00,140.77,140.81,140.25,140.31,76667.0,125.9059,125.9416,125.4408,125.4944,76667.0
2020-09-17 09:30:00,135.5,137.25,134.95,136.83,56311.0,121.1923,122.7576,120.7004,122.3819,56311.0
2020-09-17 09:35:00,136.85,136.97,136.17,136.62,30952.0,122.3998,122.5071,121.7916,122.1941,30952.0
2020-09-17 09:40:00,136.74,136.84,136.0,136.15,29065.0,122.3014,122.3908,121.6395,121.7737,29065.0
2020-09-17 09:45:00,136.29,136.63,136.13,136.42,28773.0,121.8989,122.203,121.7558,122.0152,28773.0
2020-09-17 09:50:00,136.44,137.49,136.44,136.96,17274.0,122.0331,122.9722,122.0331,122.4982,17274.0
2020-09-17 09:55:00,137.01,137.37,136.92,137.35,10842.0,122.5429,122.8649,122.4624,122.847,10842.0
2020-09-17 10:00:00,137.38,137.75,137.26,137.6,9501.0,122.8738,123.2048,122.7665,123.0706,9501.0
2020-09-17 10:05:00,137.68,137.96,137.57,137.69,7001.0,123.1421,123.3926,123.0438,123.1511,7001.0
2020-09-17 10:10:00,137.67,137.94,137.56,137.63,5652.0,123.1332,123.3747,123.0348,123.0974,5652.0
2020-09-17 10:15:00,137.66,137.66,137.21,137.38,4849.0,123.1243,123.1243,122.7218,122.8738,4849.0
2020-09-17 10:20:00,137.43,137.81,136.92,136.93,11678.0,122.9185,123.2584,122.4624,122.4713,11678.0
2020-09-17 10:25:00,136.95,137.18,136.73,137.14,5075.0,122.4892,122.6949,122.2925,122.6592,5075.0
2020-09-17 10:30:00,137.12,137.79,137.12,137.79,7304.0,122.6413,123.2405,122.6413,123.2405,7304.0
2020-09-17 10:35:00,137.8,138.11,137.55,138.11,8927.0,123.2495,123.5267,123.0259,123.5267,8927.0
2020-09-17 10:40:00,138.11,138.41,138.02,138.39,9064.0,123.5267,123.7951,123.4462,123.7772,9064.0
2020-09-17 10:45:00,138.48,138.71,138.39,138.44,4759.0,123.8577,124.0634,123.7772,123.8219,4759.0
2020-09-17 10:50:00,138.5,138.54,138.36,138.54,6214.0,123.8756,123.9113,123.7503,123.9113,6214.0
2020-09-17 10:55:00,138.56,138.56,138.13,138.15,10870.0,123.9292,123.9292,123.5446,123.5625,10870.0
2020-09-17 11:00:00,138.16,138.75,138.1,138.59,16162.0,123.5715,124.0992,123.5178,123.9561,16162.0
2020-09-17 11:05:00,138.69,138.83,138.53,138.65,13942.0,124.0455,124.1707,123.9024,124.0097,13942.0
2020-09-17 11:10:00,138.66,138.73,138.36,138.53,11353.0,124.0187,124.0813,123.7503,123.9024,11353.0
2020-09-17 11:15:00,138.55,138.73,137.93,137.97,22490.0,123.9203,124.0813,123.3657,123.4015,22490.0
2020-09-17 11:20:00,137.97,137.99,137.72,137.74,11282.0,123.4015,123.4194,123.1779,123.1958,11282.0
2020-09-17 11:25:00,137.75,137.93,137.53,137.86,13805.0,123.2048,123.3657,123.008,123.3031,13805.0
2020-09-17 11:30:00,137.96,138.1,137.63,137.66,11107.0,123.3926,123.5178,123.0974,123.1243,11107.0
2020-09-17 11:35:00,137.71,137.94,137.65,137.94,8364.0,123.169,123.3747,123.1153,123.3747,8364.0
2020-09-17 11:40:00,138.08,138.11,137.27,137.34,11335.0,123.4999,123.5267,122.7754,122.838,11335.0
2020-09-17 11:45:00,137.39,137.48,137.21,137.41,8898.0,122.8828,122.9633,122.7218,122.9007,8898.0
2020-09-17 11:50:00,137.43,137.45,137.08,137.21,11743.0,122.9185,122.9364,122.6055,122.7218,11743.0
2020-09-17 11:55:00,137.36,137.41,136.89,136.95,8260.0,122.8559,122.9007,122.4356,122.4892,8260.0
2020-09-17 12:00:00,136.9,137.51,136.9,137.5,4498.0,122.4445,122.9901,122.4445,122.9812,4498.0
2020-09-17 12:05:00,137.57,137.57,137.07,137.07,3843.0,123.0438,123.0438,122.5966,122.5966,3843.0
2020-09-17 12:10:00,137.22,137.22,136.57,136.77,11404.0,122.7307,122.7307,122.1494,122.3282,11404.0
2020-09-17 12:15:00,136.76,136.87,136.32,136.66,14854.0,122.3193,122.4177,121.9258,122.2298,14854.0
2020-09-17 12:20:00,136.62,136.81,136.45,136.78,15216.0,122.1941,122.364,122.042,122.3372,15216.0
2020-09-17 12:25:00,136.76,136.92,136.5,136.8,12546.0,122.3193,122.4624,122.0867,122.3551,12546.0
2020-09-17 12:30:00,136.81,137.06,136.65,136.85,3321.0,122.364,122.5876,122.2209,122.3998,3321.0
2020-09-17 12:35:00,137.0,137.26,136.97,137.13,2810.0,122.5339,122.7665,122.5071,122.6502,2810.0
2020-09-17 12:40:00,137.29,137.29,136.85,137.13,11033.0,122.7933,122.7933,122.3998,122.6502,11033.0
2020-09-17 12:45:00,137.02,137.2,136.62,136.89,13960.0,122.5518,122.7128,122.1941,122.4356,13960.0
2020-09-17 12:50:00,136.87,137.39,136.73,137.34,10318.0,122.4177,122.8828,122.2925,122.838,10318.0
2020-09-17 12:55:00,137.31,137.56,137.31,137.44,5931.0,122.8112,123.0348,122.8112,122.9275,5931.0
2020-09-17 13:00:00,137.58,137.74,137.55,137.69,13326.0,123.0527,123.1958,123.0259,123.1511,13326.0
2020-09-17 13:05:00,137.66,137.83,137.55,137.79,16979.0,123.1243,123.2763,123.0259,123.2405,16979.0
2020-09-17 13:10:00,137.74,137.9,137.71,137.76,8190.0,123.1958,123.3389,123.169,123.2137,8190.0
2020-09-17 13:15:00,137.77,137.77,137.35,137.54,8267.0,123.2226,123.2226,122.847,123.0169,8267.0
2020-09-17 13:20:00,137.49,137.64,137.45,137.62,4519.0,122.9722,123.1064,122.9364,123.0885,4519.0
2020-09-17 13:25:00,137.68,137.98,137.67,137.92,5026.0,123.1421,123.4105,123.1332,123.3568,5026.0
2020-09-17 13:30:00,137.94,138.36,137.91,138.3,4661.0,123.3747,123.7503,123.3479,123.6967,4661.0
2020-09-17 13:35:00,138.22,138.42,138.19,138.38,5528.0,123.6251,123.804,123.5983,123.7682,5528.0
2020-09-17 13:40:00,138.41,138.52,138.19,138.39,10463.0,123.7951,123.8934,123.5983,123.7772,10463.0
2020-09-17 13:45:00,138.44,138.5,138.27,138.5,3152.0,123.8219,123.8756,123.6698,123.8756,3152.0
2020-09-17 13:50:00,138.3,138.38,138.24,138.3,4336.0,123.6967,123.7682,123.643,123.6967,4336.0
2020-09-17 13:55:00,138.34,138.37,138.08,138.26,4877.0,123.7325,123.7593,123.4999,123.6609,4877.0
2020-09-17 14:00:00,138.2,138.3,138.12,138.22,5922.0,123.6072,123.6967,123.5357,123.6251,5922.0
2020-09-17 14:05:00,138.2,138.29,138.07,138.15,6818.0,123.6072,123.6877,123.491,123.5625,6818.0
2020-09-17 14:10:00,138.12,138.19,138.02,138.14,2731.0,123.5357,123.5983,123.4462,123.5536,2731.0
2020-09-17 14:15:00,138.16,138.19,137.85,137.96,6582.0,123.5715,123.5983,123.2942,123.3926,6582.0
2020-09-17 14:20:00,137.94,137.97,137.75,137.82,5409.0,123.3747,123.4015,123.2048,123.2674,5409.0
2020-09-17 14:25:00,137.85,137.85,137.37,137.37,8111.0,123.2942,123.2942,122.8649,122.8649,8111.0
2020-09-17 14:30:00,137.27,137.44,137.22,137.26,5665.0,122.7754,122.9275,122.7307,122.7665,5665.0
2020-09-17 14:35:00,137.25,137.34,137.07,137.07,9804.0,122.7576,122.838,122.5966,122.5966,9804.0
2020-09-17 14:40:00,137.14,137.37,137.05,137.37,5665.0,122.6592,122.8649,122.5787,122.8649,5665.0
2020-09-17 14:45:00,137.32,137.57,137.31,137.51,8083.0,122.8202,123.0438,122.8112,122.9901,8083.0
2020-09-17 14:50:00,137.39,137.43,137.17,137.33,4269.0,122.8828,122.9185,122.686,122.8291,4269.0
2020-09-17 14:55:00,137.34,137.53,137.3,137.31,5488.0,122.838,123.008,122.8023,122.8112,5488.0
2020-09-17 15:00:00,137.32,137.45,136.9,136.92,11984.0,122.8202,122.9364,122.4445,122.4624,11984.0
2020-09-17 15:05:00,136.93,137.27,136.87,137.23,8347.0,122.4713,122.7754,122.4177,122.7397,8347.0
2020-09-17 15:10:00,137.28,138.11,137.28,138.11,11914.0,122.7844,123.5267,122.7844,123.5267,11914.0
2020-09-17 15:15:00,138.09,138.16,137.77,137.77,17604.0,123.5089,123.5715,123.2226,123.2226,17604.0
2020-09-17 15:20:00,137.77,137.99,137.58,137.58,9316.0,123.2226,123.4194,123.0527,123.0527,9316.0
2020-09-17 15:25:00,137.54,137.54,137.15,137.37,10533.0,123.0169,123.0169,122.6681,122.8649,10533.0
2020-09-17 15:30:00,137.37,138.03,137.25,138.03,18979.0,122.8649,123.4552,122.7576,123.4552,18979.0
2020-09-17 15:35:00,138.0,138.13,137.9,138.13,14493.0,123.4284,123.5446,123.3389,123.5446,14493.0
2020-09-17 15:40:00,138.11,138.17,137.91,138.05,57675.0,123.5267,123.5804,123.3479,123.4731,57675.0
2020-09-17 15:45:00,138.09,138.46,138.04,138.37,26784.0,123.5089,123.8398,123.4641,123.7593,26784.0
2020-09-17 15:50:00,138.35,138.35,137.96,138.11,34246.0,123.7414,123.7414,123.3926,123.5267,34246.0
2020-09-17 15:55:00,138.12,138.4,137.91,138.39,56173.0,123.5357,123.7861,123.3479,123.7772,56173.0
2020-09-18 09:30:00,139.42,139.91,138.6,138.65,215218.0,124.6984,125.1367,123.965,124.0097,215218.0
2020-09-18 09:35:00,138.74,139.2,138.6,138.66,43239.0,124.0902,124.5016,123.965,124.0187,43239.0
2020-09-18 09:40:00,138.71,139.5,138.51,139.4,19867.0,124.0634,124.77,123.8845,124.6805,19867.0
2020-09-18 09:45:00,139.31,139.35,138.32,138.4,14621.0,124.6,124.6358,123.7146,123.7861,14621.0
2020-09-18 09:50:00,138.39,138.41,137.82,137.94,32589.0,123.7772,123.7951,123.2674,123.3747,32589.0
2020-09-18 09:55:00,138.01,138.07,137.52,137.91,8167.0,123.4373,123.491,122.999,123.3479,8167.0
2020-09-18 10:00:00,137.95,138.7,137.9,138.68,5813.0,123.3836,124.0544,123.3389,124.0366,5813.0
2020-09-18 10:05:00,138.59,138.69,138.4,138.4,8067.0,123.9561,124.0455,123.7861,123.7861,8067.0
2020-09-18 10:10:00,138.41,138.68,138.12,138.6,3747.0,123.7951,124.0366,123.5357,123.965,3747.0
2020-09-18 10:15:00,138.7,139.27,138.7,138.87,18935.0,124.0544,124.5643,124.0544,124.2065,18935.0
2020-09-18 10:20:00,138.77,138.77,138.45,138.61,11049.0,124.1171,124.1171,123.8308,123.9739,11049.0
2020-09-18 10:25:00,138.61,138.68,138.05,138.05,9127.0,123.9739,124.0366,123.4731,123.4731,9127.0
2020-09-18 10:30:00,138.09,138.11,137.5,137.58,11125.0,123.5089,123.5267,122.9812,123.0527,11125.0
2020-09-18 10:35:00,137.39,137.59,137.05,137.11,23360.0,122.8828,123.0616,122.5787,122.6323,23360.0
2020-09-18 10:40:00,137.13,137.3,136.82,137.26,27009.0,122.6502,122.8023,122.373,122.7665,27009.0
2020-09-18 10:45:00,137.26,137.27,136.75,136.82,13934.0,122.7665,122.7754,122.3103,122.373,13934.0
2020-09-18 10:50:00,136.8,136.92,136.42,136.57,30343.0,122.3551,122.4624,122.0152,122.1494,30343.0
2020-09-18 10:55:00,136.64,136.68,136.32,136.39,13429.0,122.212,122.2477,121.9258,121.9884,13429.0
2020-09-18 11:00:00,136.37,136.5,135.93,136.17,21950.0,121.9705,122.0867,121.5769,121.7916,21950.0
2020-09-18 11:05:00,136.24,136.39,136.01,136.25,25134.0,121.8542,121.9884,121.6485,121.8631,25134.0
2020-09-18 11:10:00,136.26,136.27,135.69,135.85,16148.0,121.8721,121.881,121.3623,121.5054,16148.0
2020-09-18 11:15:00,135.91,136.28,135.75,135.85,5678.0,121.559,121.89,121.4159,121.5054,5678.0
2020-09-18 11:20:00,135.93,136.21,135.93,136.05,10516.0,121.5769,121.8274,121.5769,121.6843,10516.0
2020-09-18 11:25:00,136.08,136.15,135.86,135.92,22711.0,121.7111,121.7737,121.5143,121.568,22711.0
2020-09-18 11:30:00,135.95,135.99,135.52,135.55,8765.0,121.5948,121.6306,121.2102,121.2371,8765.0
2020-09-18 11:35:00,135.5,135.69,135.36,135.66,11173.0,121.1923,121.3623,121.0671,121.3354,11173.0
2020-09-18 11:40:00,135.72,135.82,135.32,135.43,7696.0,121.3891,121.4785,121.0313,121.1297,7696.0
2020-09-18 11:45:00,135.4,136.1,135.4,136.02,8977.0,121.1029,121.729,121.1029,121.6574,8977.0
2020-09-18 11:50:00,136.05,136.1,135.77,135.81,4757.0,121.6843,121.729,121.4338,121.4696,4757.0
2020-09-18 11:55:00,135.75,135.94,135.69,135.73,6783.0,121.4159,121.5859,121.3623,121.398,6783.0
2020-09-18 12:00:00,135.72,135.9,135.61,135.78,3697.0,121.3891,121.5501,121.2907,121.4428,3697.0
2020-09-18 12:05:00,135.69,136.0,135.69,135.89,15818.0,121.3623,121.6395,121.3623,121.5412,15818.0
2020-09-18 12:10:00,135.89,135.99,135.52,135.57,4895.0,121.5412,121.6306,121.2102,121.2549,4895.0
2020-09-18 12:15:00,135.53,135.54,135.09,135.1,14295.0,121.2192,121.2281,120.8256,120.8346,14295.0
2020-09-18 12:20:00,135.18,135.39,135.03,135.34,8352.0,120.9061,121.094,120.772,121.0492,8352.0
2020-09-18 12:25:00,135.32,135.54,135.28,135.41,5001.0,121.0313,121.2281,120.9956,121.1118,5001.0
2020-09-18 12:30:00,135.45,135.53,134.91,135.09,28246.0,121.1476,121.2192,120.6646,120.8256,28246.0
2020-09-18 12:35:00,135.12,135.23,134.78,134.95,15133.0,120.8525,120.9508,120.5484,120.7004,15133.0
2020-09-18 12:40:00,134.91,134.91,134.41,134.68,8866.0,120.6646,120.6646,120.2174,120.4589,8866.0
2020-09-18 12:45:00,134.69,134.91,134.56,134.56,5710.0,120.4679,120.6646,120.3516,120.3516,5710.0
2020-09-18 12:50:00,134.56,134.85,134.41,134.82,3828.0,120.3516,120.611,120.2174,120.5841,3828.0
2020-09-18 12:55:00,134.79,135.1,134.73,134.81,9051.0,120.5573,120.8346,120.5036,120.5752,9051.0
2020-09-18 13:00:00,134.87,135.1,134.87,135.0,5662.0,120.6289,120.8346,120.6289,120.7451,5662.0
2020-09-18 13:05:00,134.89,134.94,134.57,134.68,6030.0,120.6467,120.6915,120.3605,120.4589,6030.0
2020-09-18 13:10:00,134.68,135.01,134.63,135.0,3353.0,120.4589,120.7541,120.4142,120.7451,3353.0
2020-09-18 13:15:00,134.98,134.98,134.67,134.7,7852.0,120.7272,120.7272,120.45,120.4768,7852.0
2020-09-18 13:20:00,134.74,134.74,134.4,134.42,11261.0,120.5126,120.5126,120.2085,120.2264,11261.0
2020-09-18 13:25:00,134.43,134.56,133.92,134.0,12467.0,120.2353,120.3516,119.7792,119.8507,12467.0
2020-09-18 13:30:00,133.95,134.48,133.67,134.48,22637.0,119.806,120.28,119.5556,120.28,22637.0
2020-09-18 13:35:00,134.43,134.55,134.07,134.54,14085.0,120.2353,120.3426,119.9133,120.3337,14085.0
2020-09-18 13:40:00,134.54,134.98,134.47,134.93,27787.0,120.3337,120.7272,120.2711,120.6825,27787.0
2020-09-18 13:45:00,134.93,134.96,134.64,134.86,9854.0,120.6825,120.7094,120.4231,120.6199,9854.0
2020-09-18 13:50:00,134.83,135.18,134.78,135.18,6274.0,120.5931,120.9061,120.5484,120.9061,6274.0
2020-09-18 13:55:00,135.14,135.35,135.14,135.31,9656.0,120.8703,121.0582,120.8703,121.0224,9656.0
2020-09-18 14:00:00,135.25,135.31,134.98,135.22,6076.0,120.9687,121.0224,120.7272,120.9419,6076.0
2020-09-18 14:05:00,135.22,135.6,135.22,135.47,20408.0,120.9419,121.2818,120.9419,121.1655,20408.0
2020-09-18 14:10:00,135.47,135.76,135.46,135.74,15903.0,121.1655,121.4249,121.1566,121.407,15903.0
2020-09-18 14:15:00,135.73,135.76,135.49,135.49,17473.0,121.398,121.4249,121.1834,121.1834,17473.0
2020-09-18 14:20:00,135.61,135.97,135.53,135.85,10871.0,121.2907,121.6127,121.2192,121.5054,10871.0
2020-09-18 14:25:00,135.91,136.03,135.84,135.95,11112.0,121.559,121.6664,121.4964,121.5948,11112.0
2020-09-18 14:30:00,135.93,136.25,135.9,136.16,8917.0,121.5769,121.8631,121.5501,121.7826,8917.0
2020-09-18 14:35:00,136.13,136.25,135.98,136.21,9174.0,121.7558,121.8631,121.6217,121.8274,9174.0
2020-09-18 14:40:00,136.25,136.29,135.86,135.89,8513.0,121.8631,121.8989,121.5143,121.5412,8513.0
2020-09-18 14:45:00,136.04,136.39,136.04,136.39,4936.0,121.6753,121.9884,121.6753,121.9884,4936.0
2020-09-18 14:50:00,136.35,136.48,136.17,136.42,11824.0,121.9526,122.0689,121.7916,122.0152,11824.0
2020-09-18 14:55:00,136.38,136.6,136.24,136.59,7941.0,121.9794,122.1762,121.8542,122.1672,7941.0
2020-09-18 15:00:00,136.61,136.85,136.43,136.85,15418.0,122.1851,122.3998,122.0241,122.3998,15418.0
2020-09-18 15:05:00,136.8,137.07,136.79,137.04,7380.0,122.3551,122.5966,122.3461,122.5697,7380.0
2020-09-18 15:10:00,137.07,137.18,136.88,136.94,6555.0,122.5966,122.6949,122.4266,122.4803,6555.0
2020-09-18 15:15:00,137.04,137.12,136.88,136.94,6615.0,122.5697,122.6413,122.4266,122.4803,6615.0
2020-09-18 15:20:00,136.96,136.98,136.58,136.7,16676.0,122.4982,122.5161,122.1583,122.2656,16676.0
2020-09-18 15:25:00,136.69,136.84,136.45,136.84,33731.0,122.2567,122.3908,122.042,122.3908,33731.0
2020-09-18 15:30:00,136.82,137.13,136.76,137.03,8809.0,122.373,122.6502,122.3193,122.5608,8809.0
2020-09-18 15:35:00,137.02,137.32,136.81,136.85,10709.0,122.5518,122.8202,122.364,122.3998,10709.0
2020-09-18 15:40:00,136.87,136.96,136.67,136.7,24602.0,122.4177,122.4982,122.2388,122.2656,24602.0
2020-09-18 15:45:00,136.72,136.96,136.71,136.88,16972.0,122.2835,122.4982,122.2746,122.4266,16972.0
2020-09-18 15:50:00,136.85,136.85,136.18,136.31,42553.0,122.3998,122.3998,121.8005,121.9168,42553.0
2020-09-18 15:55:00,136.29,136.5,135.86,135.9,115615.0,121.8989,122.0867,121.5143,121.5501,115615.0
2020-09-21 09:30:00,133.58,134.64,133.05,133.34,34408.0,119.4751,120.4231,119.001,119.2604,34408.0
2020-09-21 09:35:00,133.49,133.57,132.41,132.48,28680.0,119.3946,119.4661,118.4286,118.4912,28680.0
2020-09-21 09:40:00,132.43,132.7,132.06,132.49,20009.0,118.4465,118.688,118.1156,118.5002,20009.0
2020-09-21 09:45:00,132.54,133.68,132.48,133.68,19044.0,118.5449,119.5645,118.4912,119.5645,19044.0
2020-09-21 09:50:00,133.49,133.66,133.01,133.04,13566.0,119.3946,119.5466,118.9653,118.9921,13566.0
2020-09-21 09:55:00,133.03,133.35,132.55,133.13,13063.0,118.9831,119.2694,118.5538,119.0726,13063.0
2020-09-21 10:00:00,132.99,133.28,132.01,132.42,17735.0,118.9474,119.2067,118.0709,118.4376,17735.0
2020-09-21 10:05:00,132.54,132.71,132.33,132.65,11565.0,118.5449,118.6969,118.3571,118.6433,11565.0
2020-09-21 10:10:00,132.47,132.95,132.38,132.5,8155.0,118.4823,118.9116,118.4018,118.5091,8155.0
2020-09-21 10:15:00,132.33,132.51,132.06,132.15,12831.0,118.3571,118.5181,118.1156,118.1961,12831.0
2020-09-21 10:20:00,132.2,132.47,131.79,132.06,11713.0,118.2408,118.4823,117.8741,118.1156,11713.0
2020-09-21 10:25:00,132.01,132.27,131.68,131.97,8786.0,118.0709,118.3034,117.7757,118.0351,8786.0
2020-09-21 10:30:00,131.88,132.21,131.57,132.21,12368.0,117.9546,118.2497,117.6773,118.2497,12368.0
2020-09-21 10:35:00,132.27,132.27,131.64,131.66,12127.0,118.3034,118.3034,117.7399,117.7578,12127.0
2020-09-21 10:40:00,131.65,132.27,131.52,131.86,6824.0,117.7489,118.3034,117.6326,117.9367,6824.0
2020-09-21 10:45:00,131.79,132.44,131.79,132.36,9938.0,117.8741,118.4554,117.8741,118.3839,9938.0
2020-09-21 10:50:00,132.27,132.49,131.89,132.49,8748.0,118.3034,118.5002,117.9635,118.5002,8748.0
2020-09-21 10:55:00,132.49,132.49,132.15,132.23,9032.0,118.5002,118.5002,118.1961,118.2676,9032.0
2020-09-21 11:00:00,132.15,132.53,132.15,132.44,7313.0,118.1961,118.5359,118.1961,118.4554,7313.0
2020-09-21 11:05:00,132.41,132.8,132.37,132.72,11992.0,118.4286,118.7774,118.3928,118.7059,11992.0
2020-09-21 11:10:00,132.71,132.77,132.09,132.09,11003.0,118.6969,118.7506,118.1424,118.1424,11003.0
2020-09-21 11:15:00,132.07,132.11,131.7,131.74,11699.0,118.1245,118.1603,117.7936,117.8294,11699.0
2020-09-21 11:20:00,131.77,131.94,131.63,131.75,12907.0,117.8562,118.0082,117.731,117.8383,12907.0
2020-09-21 11:25:00,131.7,131.97,131.44,131.97,8139.0,117.7936,118.0351,117.561,118.0351,8139.0
2020-09-21 11:30:00,131.92,132.12,131.66,131.85,10148.0,117.9904,118.1692,117.7578,117.9277,10148.0
2020-09-21 11:35:00,131.86,132.37,131.8,132.21,12254.0,117.9367,118.3928,117.883,118.2497,12254.0
2020-09-21 11:40:00,132.25,132.64,132.14,132.5,17331.0,118.2855,118.6343,118.1871,118.5091,17331.0
2020-09-21 11:45:00,132.48,132.84,132.48,132.84,4066.0,118.4912,118.8132,118.4912,118.8132,4066.0
2020-09-21 11:50:00,132.86,133.09,132.81,133.09,6797.0,118.8311,119.0368,118.7864,119.0368,6797.0
2020-09-21 11:55:00,133.09,133.36,132.97,133.34,5702.0,119.0368,119.2783,118.9295,119.2604,5702.0
2020-09-21 12:00:00,133.4,133.59,133.35,133.47,3101.0,119.3141,119.484,119.2694,119.3767,3101.0
2020-09-21 12:05:00,133.53,133.79,133.5,133.6,7961.0,119.4304,119.6629,119.4035,119.493,7961.0
2020-09-21 12:10:00,133.54,133.64,133.35,133.38,4666.0,119.4393,119.5287,119.2694,119.2962,4666.0
2020-09-21 12:15:00,133.42,133.52,133.27,133.5,11279.0,119.332,119.4214,119.1978,119.4035,11279.0
2020-09-21 12:20:00,133.54,133.57,133.23,133.45,5100.0,119.4393,119.4661,119.162,119.3588,5100.0
2020-09-21 12:25:00,133.38,133.83,133.37,133.63,18295.0,119.2962,119.6987,119.2872,119.5198,18295.0
2020-09-21 12:30:00,133.6,133.83,133.59,133.64,7549.0,119.493,119.6987,119.484,119.5287,7549.0
2020-09-21 12:35:00,133.72,134.04,133.72,134.0,3050.0,119.6003,119.8865,119.6003,119.8507,3050.0
2020-09-21 12:40:00,134.02,134.13,133.72,133.75,6561.0,119.8686,119.967,119.6003,119.6271,6561.0
2020-09-21 12:45:00,133.73,133.82,133.45,133.68,3048.0,119.6092,119.6897,119.3588,119.5645,3048.0
2020-09-21 12:50:00,133.6,133.67,133.49,133.67,7690.0,119.493,119.5556,119.3946,119.5556,7690.0
2020-09-21 12:55:00,133.74,133.81,133.27,133.4,6598.0,119.6182,119.6808,119.1978,119.3141,6598.0
2020-09-21 13:00:00,133.41,133.55,133.1,133.18,10211.0,119.323,119.4482,119.0458,119.1173,10211.0
2020-09-21 13:05:00,133.14,133.48,133.06,133.4,4900.0,119.0815,119.3856,119.01,119.3141,4900.0
2020-09-21 13:10:00,133.29,133.8,133.29,133.8,10119.0,119.2157,119.6718,119.2157,119.6718,10119.0
2020-09-21 13:15:00,133.79,134.18,133.75,133.75,12897.0,119.6629,120.0117,119.6271,119.6271,12897.0
2020-09-21 13:20:00,133.74,134.04,133.74,133.94,7400.0,119.6182,119.8865,119.6182,119.7971,7400.0
2020-09-21 13:25:00,133.82,133.99,133.74,133.86,7810.0,119.6897,119.8418,119.6182,119.7255,7810.0
2020-09-21 13:30:00,133.85,134.02,133.68,133.68,7146.0,119.7166,119.8686,119.5645,119.5645,7146.0
2020-09-21 13:35:00,133.75,134.14,133.66,134.08,12730.0,119.6271,119.9759,119.5466,119.9223,12730.0
2020-09-21 13:40:00,134.08,134.09,133.75,133.91,10787.0,119.9223,119.9312,119.6271,119.7702,10787.0
2020-09-21 13:45:00,133.87,133.94,133.74,133.85,15859.0,119.7345,119.7971,119.6182,119.7166,15859.0
2020-09-21 13:50:00,133.87,133.97,133.55,133.61,12023.0,119.7345,119.8239,119.4482,119.5019,12023.0
2020-09-21 13:55:00,133.64,133.82,133.53,133.75,9965.0,119.5287,119.6897,119.4304,119.6271,9965.0
2020-09-21 14:00:00,133.77,134.03,133.7,133.99,11671.0,119.645,119.8776,119.5824,119.8418,11671.0
2020-09-21 14:05:00,133.96,133.96,133.58,133.73,15468.0,119.8149,119.8149,119.4751,119.6092,15468.0
2020-09-21 14:10:00,133.69,133.78,133.43,133.56,12103.0,119.5735,119.654,119.3409,119.4572,12103.0
2020-09-21 14:15:00,133.6,133.69,133.21,133.31,11883.0,119.493,119.5735,119.1441,119.2336,11883.0
2020-09-21 14:20:00,133.28,133.44,133.19,133.36,12849.0,119.2067,119.3499,119.1263,119.2783,12849.0
2020-09-21 14:25:00,133.31,133.38,133.1,133.12,14242.0,119.2336,119.2962,119.0458,119.0636,14242.0
2020-09-21 14:30:00,133.05,133.06,132.69,132.89,21147.0,119.001,119.01,118.679,118.8579,21147.0
2020-09-21 14:35:00,132.8,132.9,132.73,132.75,9238.0,118.7774,118.8669,118.7148,118.7327,9238.0
2020-09-21 14:40:00,132.74,132.86,132.51,132.65,23387.0,118.7238,118.8311,118.5181,118.6433,23387.0
2020-09-21 14:45:00,132.63,132.68,132.44,132.61,15391.0,118.6254,118.6701,118.4554,118.6075,15391.0
2020-09-21 14:50:00,132.6,132.88,132.58,132.88,10615.0,118.5986,118.849,118.5807,118.849,10615.0
2020-09-21 14:55:00,132.87,133.03,132.86,132.94,16578.0,118.84,118.9831,118.8311,118.9027,16578.0
2020-09-21 15:00:00,132.92,133.57,132.91,133.57,15626.0,118.8848,119.4661,118.8758,119.4661,15626.0
2020-09-21 15:05:00,133.51,133.62,133.46,133.58,10185.0,119.4125,119.5108,119.3677,119.4751,10185.0
2020-09-21 15:10:00,133.55,133.71,133.55,133.67,15148.0,119.4482,119.5913,119.4482,119.5556,15148.0
2020-09-21 15:15:00,133.69,133.96,133.69,133.81,15155.0,119.5735,119.8149,119.5735,119.6808,15155.0
2020-09-21 15:20:00,133.82,134.15,133.64,134.15,13233.0,119.6897,119.9849,119.5287,119.9849,13233.0
2020-09-21 15:25:00,134.15,134.16,133.92,133.96,15238.0,119.9849,119.9938,119.7792,119.8149,15238.0
2020-09-21 15:30:00,133.97,134.21,133.74,134.0,21489.0,119.8239,120.0385,119.6182,119.8507,21489.0
2020-09-21 15:35:00,134.0,134.35,134.0,134.19,19012.0,119.8507,120.1638,119.8507,120.0207,19012.0
2020-09-21 15:40:00,134.16,134.42,133.98,134.26,21801.0,119.9938,120.2264,119.8328,120.0833,21801.0
2020-09-21 15:45:00,134.28,134.34,133.95,133.97,24967.0,120.1012,120.1548,119.806,119.8239,24967.0
2020-09-21 15:50:00,133.9,134.38,133.9,133.94,75134.0,119.7613,120.1906,119.7613,119.7971,75134.0
2020-09-21 15:55:00,133.94,134.24,133.86,134.15,169557.0,119.7971,120.0654,119.7255,119.9849,169557.0
2020-09-22 09:30:00,135.59,135.65,134.28,134.41,53072.0,121.2728,121.3265,120.1012,120.2174,53072.0
2020-09-22 09:35:00,134.46,134.96,134.02,134.76,19923.0,120.2622,120.7094,119.8686,120.5305,19923.0
2020-09-22 09:40:00,134.75,135.02,134.2,134.2,20935.0,120.5215,120.763,120.0296,120.0296,20935.0
2020-09-22 09:45:00,134.29,134.43,133.96,134.1,21577.0,120.1101,120.2353,119.8149,119.9402,21577.0
2020-09-22 09:50:00,134.08,134.25,133.77,134.14,20599.0,119.9223,120.0743,119.645,119.9759,20599.0
2020-09-22 09:55:00,134.07,134.36,134.04,134.32,8180.0,119.9133,120.1727,119.8865,120.1369,8180.0
2020-09-22 10:00:00,134.25,134.76,134.18,134.71,16825.0,120.0743,120.5305,120.0117,120.4858,16825.0
2020-09-22 10:05:00,134.79,134.85,134.64,134.7,9437.0,120.5573,120.611,120.4231,120.4768,9437.0
2020-09-22 10:10:00,134.72,135.07,134.69,135.07,8939.0,120.4947,120.8077,120.4679,120.8077,8939.0
2020-09-22 10:15:00,135.04,135.15,134.9,135.07,5145.0,120.7809,120.8793,120.6557,120.8077,5145.0
2020-09-22 10:20:00,135.07,135.14,134.73,134.88,5986.0,120.8077,120.8703,120.5036,120.6378,5986.0
2020-09-22 10:25:00,134.92,135.28,134.92,135.22,8234.0,120.6736,120.9956,120.6736,120.9419,8234.0
2020-09-22 10:30:00,135.45,135.53,135.14,135.25,5610.0,121.1476,121.2192,120.8703,120.9687,5610.0
2020-09-22 10:35:00,135.22,135.41,135.2,135.25,5833.0,120.9419,121.1118,120.924,120.9687,5833.0
2020-09-22 10:40:00,135.14,135.24,134.94,134.96,3313.0,120.8703,120.9598,120.6915,120.7094,3313.0
2020-09-22 10:45:00,134.96,134.96,134.58,134.6,5671.0,120.7094,120.7094,120.3695,120.3874,5671.0
2020-09-22 10:50:00,134.76,135.17,134.75,135.14,6550.0,120.5305,120.8972,120.5215,120.8703,6550.0
2020-09-22 10:55:00,135.03,135.03,134.54,134.54,7338.0,120.772,120.772,120.3337,120.3337,7338.0
2020-09-22 11:00:00,134.67,134.79,134.37,134.59,3605.0,120.45,120.5573,120.1817,120.3784,3605.0
2020-09-22 11:05:00,134.63,134.81,134.51,134.73,7018.0,120.4142,120.5752,120.3069,120.5036,7018.0
2020-09-22 11:10:00,134.78,134.92,134.62,134.92,4695.0,120.5484,120.6736,120.4053,120.6736,4695.0
2020-09-22 11:15:00,134.96,135.37,134.96,135.37,4149.0,120.7094,121.0761,120.7094,121.0761,4149.0
2020-09-22 11:20:00,135.39,135.59,135.33,135.53,4005.0,121.094,121.2728,121.0403,121.2192,4005.0
2020-09-22 11:25:00,135.54,135.61,135.41,135.45,2538.0,121.2281,121.2907,121.1118,121.1476,2538.0
2020-09-22 11:30:00,135.59,135.59,135.12,135.16,4068.0,121.2728,121.2728,120.8525,120.8882,4068.0
2020-09-22 11:35:00,135.13,135.76,135.13,135.67,2900.0,120.8614,121.4249,120.8614,121.3444,2900.0
2020-09-22 11:40:00,135.76,135.89,135.67,135.73,4843.0,121.4249,121.5412,121.3444,121.398,4843.0
2020-09-22 11:45:00,135.77,136.09,135.77,136.0,8409.0,121.4338,121.72,121.4338,121.6395,8409.0
2020-09-22 11:50:00,136.0,136.12,135.83,136.09,10830.0,121.6395,121.7469,121.4875,121.72,10830.0
2020-09-22 11:55:00,136.13,136.73,136.11,136.71,42840.0,121.7558,122.2925,121.7379,122.2746,42840.0
2020-09-22 12:00:00,136.69,137.0,136.69,137.0,20156.0,122.2567,122.5339,122.2567,122.5339,20156.0
2020-09-22 12:05:00,137.03,137.37,137.01,137.16,27477.0,122.5608,122.8649,122.5429,122.6771,27477.0
2020-09-22 12:10:00,137.17,138.06,137.17,137.58,91941.0,122.686,123.482,122.686,123.0527,91941.0
2020-09-22 12:15:00,137.6,137.75,137.42,137.47,21751.0,123.0706,123.2048,122.9096,122.9543,21751.0
2020-09-22 12:20:00,137.48,137.74,137.36,137.62,15932.0,122.9633,123.1958,122.8559,123.0885,15932.0
2020-09-22 12:25:00,137.63,137.63,137.39,137.5,6450.0,123.0974,123.0974,122.8828,122.9812,6450.0
2020-09-22 12:30:00,137.58,137.66,137.2,137.21,8632.0,123.0527,123.1243,122.7128,122.7218,8632.0
2020-09-22 12:35:00,137.11,137.47,137.06,137.27,8328.0,122.6323,122.9543,122.5876,122.7754,8328.0
2020-09-22 12:40:00,137.22,137.34,137.05,137.29,12220.0,122.7307,122.838,122.5787,122.7933,12220.0
2020-09-22 12:45:00,137.32,137.34,136.92,137.09,10152.0,122.8202,122.838,122.4624,122.6144,10152.0
2020-09-22 12:50:00,137.02,137.14,136.77,136.97,9046.0,122.5518,122.6592,122.3282,122.5071,9046.0
2020-09-22 12:55:00,136.97,137.26,136.85,137.17,8876.0,122.5071,122.7665,122.3998,122.686,8876.0
2020-09-22 13:00:00,137.17,137.24,137.06,137.19,3275.0,122.686,122.7486,122.5876,122.7039,3275.0
2020-09-22 13:05:00,137.19,137.5,137.17,137.5,4867.0,122.7039,122.9812,122.686,122.9812,4867.0
2020-09-22 13:10:00,137.54,137.87,137.49,137.79,16076.0,123.0169,123.3121,122.9722,123.2405,16076.0
2020-09-22 13:15:00,137.78,137.98,137.75,137.92,6796.0,123.2316,123.4105,123.2048,123.3568,6796.0
2020-09-22 13:20:00,137.95,137.97,137.85,137.91,11063.0,123.3836,123.4015,123.2942,123.3479,11063.0
2020-09-22 13:25:00,137.93,138.25,137.9,138.18,11800.0,123.3657,123.652,123.3389,123.5894,11800.0
2020-09-22 13:30:00,138.15,138.18,137.97,138.01,10172.0,123.5625,123.5894,123.4015,123.4373,10172.0
2020-09-22 13:35:00,138.05,138.46,137.96,138.42,12336.0,123.4731,123.8398,123.3926,123.804,12336.0
2020-09-22 13:40:00,138.45,138.72,138.41,138.69,33411.0,123.8308,124.0723,123.7951,124.0455,33411.0
2020-09-22 13:45:00,138.68,138.68,138.5,138.65,10574.0,124.0366,124.0366,123.8756,124.0097,10574.0
2020-09-22 13:50:00,138.69,138.91,138.68,138.77,16027.0,124.0455,124.2423,124.0366,124.1171,16027.0
2020-09-22 13:55:00,138.78,138.82,138.65,138.76,9421.0,124.126,124.1618,124.0097,124.1081,9421.0
2020-09-22 14:00:00,138.82,139.49,138.78,139.34,25898.0,124.1618,124.761,124.126,124.6269,25898.0
2020-09-22 14:05:00,139.35,139.36,139.0,139.06,13836.0,124.6358,124.6448,124.3228,124.3764,13836.0
2020-09-22 14:10:00,139.06,139.2,138.94,139.16,15111.0,124.3764,124.5016,124.2691,124.4659,15111.0
2020-09-22 14:15:00,139.22,139.29,139.1,139.23,9780.0,124.5195,124.5821,124.4122,124.5285,9780.0
2020-09-22 14:20:00,139.19,139.19,138.9,139.01,10477.0,124.4927,124.4927,124.2333,124.3317,10477.0
2020-09-22 14:25:00,139.04,139.14,138.96,139.11,6356.0,124.3585,124.448,124.287,124.4212,6356.0
2020-09-22 14:30:00,139.18,139.28,138.75,138.75,10679.0,124.4838,124.5732,124.0992,124.0992,10679.0
2020-09-22 14:35:00,138.7,138.88,138.7,138.88,4920.0,124.0544,124.2154,124.0544,124.2154,4920.0
2020-09-22 14:40:00,138.86,139.01,138.7,138.87,6996.0,124.1975,124.3317,124.0544,124.2065,6996.0
2020-09-22 14:45:00,138.83,138.83,138.68,138.73,10364.0,124.1707,124.1707,124.0366,124.0813,10364.0
2020-09-22 14:50:00,138.7,138.83,138.62,138.68,6972.0,124.0544,124.1707,123.9829,124.0366,6972.0
2020-09-22 14:55:00,138.65,139.0,138.65,138.78,8266.0,124.0097,124.3228,124.0097,124.126,8266.0
2020-09-22 15:00:00,138.79,138.95,138.59,138.9,13981.0,124.1349,124.278,123.9561,124.2333,13981.0
2020-09-22 15:05:00,138.93,139.14,138.92,139.06,6413.0,124.2602,124.448,124.2512,124.3764,6413.0
2020-09-22 15:10:00,139.1,139.16,138.84,138.85,5233.0,124.4122,124.4659,124.1797,124.1886,5233.0
2020-09-22 15:15:00,138.86,139.08,138.75,139.02,5700.0,124.1975,124.3943,124.0992,124.3407,5700.0
2020-09-22 15:20:00,139.0,139.07,138.83,138.99,7527.0,124.3228,124.3854,124.1707,124.3138,7527.0
2020-09-22 15:25:00,139.08,139.32,139.08,139.31,11253.0,124.3943,124.609,124.3943,124.6,11253.0
2020-09-22 15:30:00,139.26,139.31,139.02,139.19,12955.0,124.5553,124.6,124.3407,124.4927,12955.0
2020-09-22 15:35:00,139.23,139.58,139.23,139.51,8532.0,124.5285,124.8415,124.5285,124.7789,8532.0
2020-09-22 15:40:00,139.51,139.7,139.51,139.53,10081.0,124.7789,124.9489,124.7789,124.7968,10081.0
2020-09-22 15:45:00,139.57,139.7,139.43,139.64,18027.0,124.8326,124.9489,124.7074,124.8952,18027.0
2020-09-22 15:50:00,139.51,139.6,139.31,139.59,28645.0,124.7789,124.8594,124.6,124.8505,28645.0
2020-09-22 15:55:00,139.64,139.69,139.44,139.66,61557.0,124.8952,124.9399,124.7163,124.9131,61557.0
2020-09-23 09:30:00,139.02,139.63,138.29,138.37,36029.0,124.3407,124.8862,123.6877,123.7593,36029.0
2020-09-23 09:35:00,138.47,138.71,137.9,138.11,14303.0,123.8487,124.0634,123.3389,123.5267,14303.0
2020-09-23 09:40:00,138.03,138.56,138.02,138.54,7245.0,123.4552,123.9292,123.4462,123.9113,7245.0
2020-09-23 09:45:00,138.52,138.88,138.32,138.78,9754.0,123.8934,124.2154,123.7146,124.126,9754.0
2020-09-23 09:50:00,138.67,138.67,137.85,138.01,11232.0,124.0276,124.0276,123.2942,123.4373,11232.0
2020-09-23 09:55:00,137.99,138.36,137.8,137.97,12943.0,123.4194,123.7503,123.2495,123.4015,12943.0
2020-09-23 10:00:00,137.88,138.49,137.88,138.36,8432.0,123.321,123.8666,123.321,123.7503,8432.0
2020-09-23 10:05:00,138.13,138.13,137.51,137.75,10658.0,123.5446,123.5446,122.9901,123.2048,10658.0
2020-09-23 10:10:00,137.65,137.84,137.43,137.8,7910.0,123.1153,123.2853,122.9185,123.2495,7910.0
2020-09-23 10:15:00,137.75,137.78,137.37,137.71,5462.0,123.2048,123.2316,122.8649,123.169,5462.0
2020-09-23 10:20:00,137.63,137.65,137.34,137.44,6145.0,123.0974,123.1153,122.838,122.9275,6145.0
2020-09-23 10:25:00,137.4,137.72,137.39,137.49,7070.0,122.8917,123.1779,122.8828,122.9722,7070.0
2020-09-23 10:30:00,137.46,137.95,137.46,137.67,6826.0,122.9454,123.3836,122.9454,123.1332,6826.0
2020-09-23 10:35:00,137.65,137.65,137.25,137.5,11812.0,123.1153,123.1153,122.7576,122.9812,11812.0
2020-09-23 10:40:00,137.53,137.88,137.47,137.68,8311.0,123.008,123.321,122.9543,123.1421,8311.0
2020-09-23 10:45:00,137.67,137.98,137.67,137.89,16269.0,123.1332,123.4105,123.1332,123.33,16269.0
2020-09-23 10:50:00,137.95,138.1,137.83,137.98,9580.0,123.3836,123.5178,123.2763,123.4105,9580.0
2020-09-23 10:55:00,138.07,138.26,137.66,137.82,7851.0,123.491,123.6609,123.1243,123.2674,7851.0
2020-09-23 11:00:00,137.87,138.01,137.65,137.81,12187.0,123.3121,123.4373,123.1153,123.2584,12187.0
2020-09-23 11:05:00,137.88,138.16,137.82,138.16,4228.0,123.321,123.5715,123.2674,123.5715,4228.0
2020-09-23 11:10:00,138.2,138.2,137.79,137.87,15994.0,123.6072,123.6072,123.2405,123.3121,15994.0
2020-09-23 11:15:00,137.77,137.97,137.69,137.73,3913.0,123.2226,123.4015,123.1511,123.1869,3913.0
2020-09-23 11:20:00,137.75,137.75,137.3,137.41,4800.0,123.2048,123.2048,122.8023,122.9007,4800.0
2020-09-23 11:25:00,137.45,137.62,137.28,137.52,10085.0,122.9364,123.0885,122.7844,122.999,10085.0
2020-09-23 11:30:00,137.46,137.49,137.31,137.37,5354.0,122.9454,122.9722,122.8112,122.8649,5354.0
2020-09-23 11:35:00,137.39,137.71,137.39,137.7,5726.0,122.8828,123.169,122.8828,123.16,5726.0
2020-09-23 11:40:00,137.66,137.7,137.61,137.62,2200.0,123.1243,123.16,123.0795,123.0885,2200.0
2020-09-23 11:45:00,137.5,137.53,137.25,137.38,6313.0,122.9812,123.008,122.7576,122.8738,6313.0
2020-09-23 11:50:00,137.33,137.35,137.1,137.12,5925.0,122.8291,122.847,122.6234,122.6413,5925.0
2020-09-23 11:55:00,137.11,137.31,136.91,137.08,8631.0,122.6323,122.8112,122.4535,122.6055,8631.0
2020-09-23 12:00:00,136.97,137.3,136.97,137.07,6560.0,122.5071,122.8023,122.5071,122.5966,6560.0
2020-09-23 12:05:00,137.14,137.47,137.05,137.43,6642.0,122.6592,122.9543,122.5787,122.9185,6642.0
2020-09-23 12:10:00,137.41,137.5,137.22,137.26,3420.0,122.9007,122.9812,122.7307,122.7665,3420.0
2020-09-23 12:15:00,137.31,137.38,137.04,137.08,3178.0,122.8112,122.8738,122.5697,122.6055,3178.0
2020-09-23 12:20:00,137.08,137.09,136.83,136.97,5519.0,122.6055,122.6144,122.3819,122.5071,5519.0
2020-09-23 12:25:00,136.99,137.11,136.95,137.07,4375.0,122.525,122.6323,122.4892,122.5966,4375.0
2020-09-23 12:30:00,137.02,137.05,136.75,136.82,6235.0,122.5518,122.5787,122.3103,122.373,6235.0
2020-09-23 12:35:00,136.8,137.15,136.69,137.1,5200.0,122.3551,122.6681,122.2567,122.6234,5200.0
2020-09-23 12:40:00,137.18,137.33,137.18,137.26,3089.0,122.6949,122.8291,122.6949,122.7665,3089.0
2020-09-23 12:45:00,137.3,137.35,137.18,137.35,2939.0,122.8023,122.847,122.6949,122.847,2939.0
2020-09-23 12:50:00,137.32,137.47,137.28,137.4,5334.0,122.8202,122.9543,122.7844,122.8917,5334.0
2020-09-23 12:55:00,137.46,137.67,137.43,137.67,4000.0,122.9454,123.1332,122.9185,123.1332,4000.0
2020-09-23 13:00:00,137.66,137.68,137.48,137.6,6900.0,123.1243,123.1421,122.9633,123.0706,6900.0
2020-09-23 13:05:00,137.56,137.86,137.56,137.78,4483.0,123.0348,123.3031,123.0348,123.2316,4483.0
2020-09-23 13:10:00,137.72,137.86,137.67,137.73,3550.0,123.1779,123.3031,123.1332,123.1869,3550.0
2020-09-23 13:15:00,137.68,137.9,137.65,137.84,3006.0,123.1421,123.3389,123.1153,123.2853,3006.0
2020-09-23 13:20:00,137.83,137.88,137.77,137.82,3058.0,123.2763,123.321,123.2226,123.2674,3058.0
2020-09-23 13:25:00,137.81,137.81,137.47,137.51,3989.0,123.2584,123.2584,122.9543,122.9901,3989.0
2020-09-23 13:30:00,137.53,137.67,137.44,137.61,5210.0,123.008,123.1332,122.9275,123.0795,5210.0
2020-09-23 13:35:00,137.54,137.6,137.33,137.4,3440.0,123.0169,123.0706,122.8291,122.8917,3440.0
2020-09-23 13:40:00,137.33,137.33,137.09,137.09,3337.0,122.8291,122.8291,122.6144,122.6144,3337.0
2020-09-23 13:45:00,137.07,137.17,136.94,137.03,7700.0,122.5966,122.686,122.4803,122.5608,7700.0
2020-09-23 13:50:00,137.05,137.05,136.61,136.72,7300.0,122.5787,122.5787,122.1851,122.2835,7300.0
2020-09-23 13:55:00,136.7,136.86,136.59,136.74,5908.0,122.2656,122.4087,122.1672,122.3014,5908.0
2020-09-23 14:00:00,136.71,136.72,136.46,136.56,7706.0,122.2746,122.2835,122.051,122.1404,7706.0
2020-09-23 14:05:00,136.63,136.63,136.36,136.36,3700.0,122.203,122.203,121.9615,121.9615,3700.0
2020-09-23 14:10:00,136.39,136.39,136.18,136.27,3249.0,121.9884,121.9884,121.8005,121.881,3249.0
2020-09-23 14:15:00,136.27,136.27,135.6,135.66,9347.0,121.881,121.881,121.2818,121.3354,9347.0
2020-09-23 14:20:00,135.67,135.95,135.58,135.72,6294.0,121.3444,121.5948,121.2639,121.3891,6294.0
2020-09-23 14:25:00,135.56,135.96,135.56,135.78,6944.0,121.246,121.6038,121.246,121.4428,6944.0
2020-09-23 14:30:00,135.77,135.86,135.42,135.78,6000.0,121.4338,121.5143,121.1208,121.4428,6000.0
2020-09-23 14:35:00,135.69,135.82,135.54,135.74,16650.0,121.3623,121.4785,121.2281,121.407,16650.0
2020-09-23 14:40:00,135.67,135.67,135.16,135.32,12883.0,121.3444,121.3444,120.8882,121.0313,12883.0
2020-09-23 14:45:00,135.39,135.4,135.06,135.15,6210.0,121.094,121.1029,120.7988,120.8793,6210.0
2020-09-23 14:50:00,135.26,135.49,135.02,135.07,8283.0,120.9777,121.1834,120.763,120.8077,8283.0
2020-09-23 14:55:00,135.01,135.26,134.89,135.17,16436.0,120.7541,120.9777,120.6467,120.8972,16436.0
2020-09-23 15:00:00,135.14,135.3,134.73,134.73,9770.0,120.8703,121.0135,120.5036,120.5036,9770.0
2020-09-23 15:05:00,134.76,134.89,134.56,134.72,7357.0,120.5305,120.6467,120.3516,120.4947,7357.0
2020-09-23 15:10:00,134.69,135.17,134.69,135.09,7400.0,120.4679,120.8972,120.4679,120.8256,7400.0
2020-09-23 15:15:00,135.0,135.03,134.65,134.91,10317.0,120.7451,120.772,120.4321,120.6646,10317.0
2020-09-23 15:20:00,134.84,135.13,134.69,134.71,7721.0,120.602,120.8614,120.4679,120.4858,7721.0
2020-09-23 15:25:00,134.73,134.96,134.45,134.94,12258.0,120.5036,120.7094,120.2532,120.6915,12258.0
2020-09-23 15:30:00,135.02,135.12,134.56,134.69,19233.0,120.763,120.8525,120.3516,120.4679,19233.0
2020-09-23 15:35:00,134.69,134.89,134.53,134.74,30046.0,120.4679,120.6467,120.3248,120.5126,30046.0
2020-09-23 15:40:00,134.77,134.88,134.55,134.75,24696.0,120.5394,120.6378,120.3426,120.5215,24696.0
2020-09-23 15:45:00,134.77,134.8,134.12,134.26,25887.0,120.5394,120.5663,119.9581,120.0833,25887.0
2020-09-23 15:50:00,134.21,134.21,133.59,133.65,47022.0,120.0385,120.0385,119.484,119.5377,47022.0
2020-09-23 15:55:00,133.65,134.18,133.65,133.92,99691.0,119.5377,120.0117,119.5377,119.7792,99691.0
2020-09-24 09:30:00,131.96,133.64,131.94,133.09,38803.0,118.0261,119.5287,118.0082,119.0368,38803.0
2020-09-24 09:35:00,133.14,134.1,133.08,133.93,29031.0,119.0815,119.9402,119.0279,119.7881,29031.0
2020-09-24 09:40:00,133.94,134.18,133.44,133.8,16657.0,119.7971,120.0117,119.3499,119.6718,16657.0
2020-09-24 09:45:00,133.55,134.5,133.54,134.5,10221.0,119.4482,120.2979,119.4393,120.2979,10221.0
2020-09-24 09:50:00,134.64,135.09,134.63,135.08,8559.0,120.4231,120.8256,120.4142,120.8167,8559.0
2020-09-24 09:55:00,135.09,135.35,134.95,135.28,14648.0,120.8256,121.0582,120.7004,120.9956,14648.0
2020-09-24 10:00:00,135.14,135.92,135.13,135.6,10906.0,120.8703,121.568,120.8614,121.2818,10906.0
2020-09-24 10:05:00,135.88,136.18,135.62,136.13,11366.0,121.5322,121.8005,121.2997,121.7558,11366.0
2020-09-24 10:10:00,135.97,135.98,135.56,135.67,9229.0,121.6127,121.6217,121.246,121.3444,9229.0
2020-09-24 10:15:00,135.79,136.14,135.69,135.91,7474.0,121.4517,121.7648,121.3623,121.559,7474.0
2020-09-24 10:20:00,135.69,135.69,135.15,135.15,14710.0,121.3623,121.3623,120.8793,120.8793,14710.0
2020-09-24 10:25:00,135.18,135.46,135.06,135.24,6745.0,120.9061,121.1566,120.7988,120.9598,6745.0
2020-09-24 10:30:00,135.16,135.16,134.56,134.63,6646.0,120.8882,120.8882,120.3516,120.4142,6646.0
2020-09-24 10:35:00,134.57,134.78,134.31,134.4,7093.0,120.3605,120.5484,120.128,120.2085,7093.0
2020-09-24 10:40:00,134.41,134.9,134.36,134.38,3970.0,120.2174,120.6557,120.1727,120.1906,3970.0
2020-09-24 10:45:00,134.55,135.31,134.55,135.22,6452.0,120.3426,121.0224,120.3426,120.9419,6452.0
2020-09-24 10:50:00,135.17,135.45,134.85,135.42,3015.0,120.8972,121.1476,120.611,121.1208,3015.0
2020-09-24 10:55:00,135.32,135.67,135.32,135.52,8029.0,121.0313,121.3444,121.0313,121.2102,8029.0
2020-09-24 11:00:00,135.56,135.78,135.41,135.56,6650.0,121.246,121.4428,121.1118,121.246,6650.0
2020-09-24 11:05:00,135.61,135.93,135.43,135.64,16769.0,121.2907,121.5769,121.1297,121.3176,16769.0
2020-09-24 11:10:00,135.68,136.29,135.63,136.27,6603.0,121.3533,121.8989,121.3086,121.881,6603.0
2020-09-24 11:15:00,136.27,136.27,135.72,135.88,6928.0,121.881,121.881,121.3891,121.5322,6928.0
2020-09-24 11:20:00,135.84,136.43,135.73,136.36,5745.0,121.4964,122.0241,121.398,121.9615,5745.0
2020-09-24 11:25:00,136.36,136.43,136.13,136.16,5359.0,121.9615,122.0241,121.7558,121.7826,5359.0
2020-09-24 11:30:00,136.21,136.59,136.14,136.58,9588.0,121.8274,122.1672,121.7648,122.1583,9588.0
2020-09-24 11:35:00,136.48,136.85,136.48,136.69,6870.0,122.0689,122.3998,122.0689,122.2567,6870.0
2020-09-24 11:40:00,136.78,136.87,136.66,136.68,7075.0,122.3372,122.4177,122.2298,122.2477,7075.0
2020-09-24 11:45:00,136.73,136.73,136.19,136.36,6269.0,122.2925,122.2925,121.8095,121.9615,6269.0
2020-09-24 11:50:00,136.36,136.45,136.22,136.35,7924.0,121.9615,122.042,121.8363,121.9526,7924.0
2020-09-24 11:55:00,136.37,136.81,136.37,136.81,10860.0,121.9705,122.364,121.9705,122.364,10860.0
2020-09-24 12:00:00,136.86,136.98,136.79,136.94,5110.0,122.4087,122.5161,122.3461,122.4803,5110.0
2020-09-24 12:05:00,136.96,137.14,136.85,137.03,9277.0,122.4982,122.6592,122.3998,122.5608,9277.0
2020-09-24 12:10:00,136.98,137.02,136.86,136.86,5000.0,122.5161,122.5518,122.4087,122.4087,5000.0
2020-09-24 12:15:00,136.86,137.02,136.39,136.42,5060.0,122.4087,122.5518,121.9884,122.0152,5060.0
2020-09-24 12:20:00,136.58,136.62,136.35,136.54,4260.0,122.1583,122.1941,121.9526,122.1225,4260.0
2020-09-24 12:25:00,136.52,136.75,136.42,136.42,4693.0,122.1046,122.3103,122.0152,122.0152,4693.0
2020-09-24 12:30:00,136.45,136.45,136.06,136.06,10524.0,122.042,122.042,121.6932,121.6932,10524.0
2020-09-24 12:35:00,136.09,136.16,135.75,135.77,7000.0,121.72,121.7826,121.4159,121.4338,7000.0
2020-09-24 12:40:00,135.86,136.01,135.85,136.01,4675.0,121.5143,121.6485,121.5054,121.6485,4675.0
2020-09-24 12:45:00,136.02,136.39,135.98,136.39,4897.0,121.6574,121.9884,121.6217,121.9884,4897.0
2020-09-24 12:50:00,136.39,136.43,136.17,136.27,6444.0,121.9884,122.0241,121.7916,121.881,6444.0
2020-09-24 12:55:00,136.25,136.55,136.24,136.52,4150.0,121.8631,122.1315,121.8542,122.1046,4150.0
2020-09-24 13:00:00,136.51,136.66,136.41,136.66,6957.0,122.0957,122.2298,122.0062,122.2298,6957.0
2020-09-24 13:05:00,136.61,136.92,136.61,136.88,8288.0,122.1851,122.4624,122.1851,122.4266,8288.0
2020-09-24 13:10:00,136.93,137.14,136.92,137.03,6787.0,122.4713,122.6592,122.4624,122.5608,6787.0
2020-09-24 13:15:00,137.09,137.21,136.85,136.86,2900.0,122.6144,122.7218,122.3998,122.4087,2900.0
2020-09-24 13:20:00,136.9,137.07,136.82,136.92,4008.0,122.4445,122.5966,122.373,122.4624,4008.0
2020-09-24 13:25:00,137.03,137.21,136.9,137.21,11049.0,122.5608,122.7218,122.4445,122.7218,11049.0
2020-09-24 13:30:00,137.16,137.31,137.14,137.22,4429.0,122.6771,122.8112,122.6592,122.7307,4429.0
2020-09-24 13:35:00,137.21,137.21,136.99,137.21,5980.0,122.7218,122.7218,122.525,122.7218,5980.0
2020-09-24 13:40:00,137.22,137.33,137.08,137.29,6625.0,122.7307,122.8291,122.6055,122.7933,6625.0
2020-09-24 13:45:00,137.38,137.63,137.3,137.31,9850.0,122.8738,123.0974,122.8023,122.8112,9850.0
2020-09-24 13:50:00,137.34,137.44,137.2,137.3,5913.0,122.838,122.9275,122.7128,122.8023,5913.0
2020-09-24 13:55:00,137.09,137.22,136.82,136.95,13270.0,122.6144,122.7307,122.373,122.4892,13270.0
2020-09-24 14:00:00,137.04,137.14,136.79,136.97,9267.0,122.5697,122.6592,122.3461,122.5071,9267.0
2020-09-24 14:05:00,136.95,137.0,136.76,136.76,11589.0,122.4892,122.5339,122.3193,122.3193,11589.0
2020-09-24 14:10:00,136.71,136.76,136.4,136.47,10321.0,122.2746,122.3193,121.9973,122.0599,10321.0
2020-09-24 14:15:00,136.46,136.72,136.04,136.07,12180.0,122.051,122.2835,121.6753,121.7021,12180.0
2020-09-24 14:20:00,136.08,136.08,135.6,135.64,14666.0,121.7111,121.7111,121.2818,121.3176,14666.0
2020-09-24 14:25:00,135.59,135.76,135.51,135.55,12522.0,121.2728,121.4249,121.2013,121.2371,12522.0
2020-09-24 14:30:00,135.57,135.83,135.48,135.8,13932.0,121.2549,121.4875,121.1744,121.4607,13932.0
2020-09-24 14:35:00,135.76,136.02,135.6,136.02,13417.0,121.4249,121.6574,121.2818,121.6574,13417.0
2020-09-24 14:40:00,136.04,136.35,135.92,136.34,21590.0,121.6753,121.9526,121.568,121.9436,21590.0
2020-09-24 14:45:00,136.33,136.33,135.57,135.57,14875.0,121.9347,121.9347,121.2549,121.2549,14875.0
2020-09-24 14:50:00,135.48,135.59,135.03,135.12,11693.0,121.1744,121.2728,120.772,120.8525,11693.0
2020-09-24 14:55:00,135.13,135.16,134.9,134.9,26266.0,120.8614,120.8882,120.6557,120.6557,26266.0
2020-09-24 15:00:00,134.94,135.01,134.64,134.65,9649.0,120.6915,120.7541,120.4231,120.4321,9649.0
2020-09-24 15:05:00,134.67,134.8,134.44,134.69,12149.0,120.45,120.5663,120.2443,120.4679,12149.0
2020-09-24 15:10:00,134.67,134.93,134.47,134.9,12600.0,120.45,120.6825,120.2711,120.6557,12600.0
2020-09-24 15:15:00,134.85,134.93,134.52,134.53,14970.0,120.611,120.6825,120.3158,120.3248,14970.0
2020-09-24 15:20:00,134.51,134.53,133.92,134.01,17319.0,120.3069,120.3248,119.7792,119.8597,17319.0
2020-09-24 15:25:00,133.96,134.22,133.87,134.15,10838.0,119.8149,120.0475,119.7345,119.9849,10838.0
2020-09-24 15:30:00,134.14,134.19,133.83,134.16,16327.0,119.9759,120.0207,119.6987,119.9938,16327.0
2020-09-24 15:35:00,134.13,134.69,133.89,134.69,17201.0,119.967,120.4679,119.7523,120.4679,17201.0
2020-09-24 15:40:00,134.66,134.91,134.64,134.82,21571.0,120.441,120.6646,120.4231,120.5841,21571.0
2020-09-24 15:45:00,134.86,135.38,134.67,134.67,16968.0,120.6199,121.085,120.45,120.45,16968.0
2020-09-24 15:50:00,134.62,135.24,134.62,135.23,39222.0,120.4053,120.9598,120.4053,120.9508,39222.0
2020-09-24 15:55:00,135.24,135.26,134.79,135.2,85003.0,120.9598,120.9777,120.5573,120.924,85003.0
2020-09-25 09:30:00,135.6,135.96,134.19,134.27,55999.0,121.2818,121.6038,120.0207,120.0922,55999.0
2020-09-25 09:35:00,134.24,134.56,133.85,134.56,35586.0,120.0654,120.3516,119.7166,120.3516,35586.0
2020-09-25 09:40:00,134.47,135.14,134.43,134.73,16708.0,120.2711,120.8703,120.2353,120.5036,16708.0
2020-09-25 09:45:00,134.64,134.69,134.11,134.25,11150.0,120.4231,120.4679,119.9491,120.0743,11150.0
2020-09-25 09:50:00,134.18,134.32,133.78,133.78,11307.0,120.0117,120.1369,119.654,119.654,11307.0
2020-09-25 09:55:00,133.88,134.94,133.79,134.86,12169.0,119.7434,120.6915,119.6629,120.6199,12169.0
2020-09-25 10:00:00,134.86,134.95,134.3,134.46,14952.0,120.6199,120.7004,120.119,120.2622,14952.0
2020-09-25 10:05:00,134.3,134.46,134.07,134.22,7289.0,120.119,120.2622,119.9133,120.0475,7289.0
2020-09-25 10:10:00,134.28,134.28,133.62,133.89,8400.0,120.1012,120.1012,119.5108,119.7523,8400.0
2020-09-25 10:15:00,134.05,134.69,133.98,134.58,12681.0,119.8954,120.4679,119.8328,120.3695,12681.0
2020-09-25 10:20:00,134.55,135.1,134.55,135.09,21804.0,120.3426,120.8346,120.3426,120.8256,21804.0
2020-09-25 10:25:00,135.18,135.18,134.95,135.09,5521.0,120.9061,120.9061,120.7004,120.8256,5521.0
2020-09-25 10:30:00,135.09,135.44,134.99,135.44,17600.0,120.8256,121.1387,120.7362,121.1387,17600.0
2020-09-25 10:35:00,135.41,135.41,135.09,135.37,11075.0,121.1118,121.1118,120.8256,121.0761,11075.0
2020-09-25 10:40:00,135.6,135.64,135.26,135.59,9258.0,121.2818,121.3176,120.9777,121.2728,9258.0
2020-09-25 10:45:00,135.67,135.9,135.57,135.62,7927.0,121.3444,121.5501,121.2549,121.2997,7927.0
2020-09-25 10:50:00,135.44,135.59,135.21,135.46,18984.0,121.1387,121.2728,120.933,121.1566,18984.0
2020-09-25 10:55:00,135.37,135.43,135.14,135.42,7506.0,121.0761,121.1297,120.8703,121.1208,7506.0
2020-09-25 11:00:00,135.43,135.5,135.1,135.1,9884.0,121.1297,121.1923,120.8346,120.8346,9884.0
2020-09-25 11:05:00,135.2,135.44,135.1,135.14,9775.0,120.924,121.1387,120.8346,120.8703,9775.0
2020-09-25 11:10:00,135.14,135.5,135.06,135.44,12200.0,120.8703,121.1923,120.7988,121.1387,12200.0
2020-09-25 11:15:00,135.48,135.88,135.44,135.76,9498.0,121.1744,121.5322,121.1387,121.4249,9498.0
2020-09-25 11:20:00,135.77,136.29,135.7,136.19,20730.0,121.4338,121.8989,121.3712,121.8095,20730.0
2020-09-25 11:25:00,136.19,136.49,136.13,136.26,16178.0,121.8095,122.0778,121.7558,121.8721,16178.0
2020-09-25 11:30:00,136.33,136.35,136.05,136.34,11516.0,121.9347,121.9526,121.6843,121.9436,11516.0
2020-09-25 11:35:00,136.4,136.4,136.0,136.03,16065.0,121.9973,121.9973,121.6395,121.6664,16065.0
2020-09-25 11:40:00,136.06,136.13,135.89,135.89,9165.0,121.6932,121.7558,121.5412,121.5412,9165.0
2020-09-25 11:45:00,135.95,136.18,135.92,135.95,8351.0,121.5948,121.8005,121.568,121.5948,8351.0
2020-09-25 11:50:00,135.96,136.04,135.82,135.9,7493.0,121.6038,121.6753,121.4785,121.5501,7493.0
2020-09-25 11:55:00,135.91,136.02,135.85,135.94,4454.0,121.559,121.6574,121.5054,121.5859,4454.0
2020-09-25 12:00:00,135.93,136.29,135.92,136.28,17488.0,121.5769,121.8989,121.568,121.89,17488.0
2020-09-25 12:05:00,136.3,136.52,136.3,136.52,11127.0,121.9079,122.1046,121.9079,122.1046,11127.0
2020-09-25 12:10:00,136.55,136.79,136.5,136.79,8164.0,122.1315,122.3461,122.0867,122.3461,8164.0
2020-09-25 12:15:00,136.76,136.82,136.59,136.66,15524.0,122.3193,122.373,122.1672,122.2298,15524.0
2020-09-25 12:20:00,136.72,136.83,136.67,136.77,9315.0,122.2835,122.3819,122.2388,122.3282,9315.0
2020-09-25 12:25:00,136.77,136.88,136.64,136.87,11149.0,122.3282,122.4266,122.212,122.4177,11149.0
2020-09-25 12:30:00,136.91,136.94,136.72,136.77,13921.0,122.4535,122.4803,122.2835,122.3282,13921.0
2020-09-25 12:35:00,136.71,137.0,136.65,136.91,18186.0,122.2746,122.5339,122.2209,122.4535,18186.0
2020-09-25 12:40:00,136.91,137.11,136.91,137.06,12707.0,122.4535,122.6323,122.4535,122.5876,12707.0
2020-09-25 12:45:00,137.1,137.23,137.06,137.15,22701.0,122.6234,122.7397,122.5876,122.6681,22701.0
2020-09-25 12:50:00,137.15,137.51,137.14,137.5,11014.0,122.6681,122.9901,122.6592,122.9812,11014.0
2020-09-25 12:55:00,137.53,137.53,137.32,137.48,16213.0,123.008,123.008,122.8202,122.9633,16213.0
2020-09-25 13:00:00,137.47,137.7,137.34,137.7,16396.0,122.9543,123.16,122.838,123.16,16396.0
2020-09-25 13:05:00,137.73,138.0,137.67,137.77,24094.0,123.1869,123.4284,123.1332,123.2226,24094.0
2020-09-25 13:10:00,137.82,137.94,137.72,137.76,14186.0,123.2674,123.3747,123.1779,123.2137,14186.0
2020-09-25 13:15:00,137.77,137.86,137.65,137.68,7987.0,123.2226,123.3031,123.1153,123.1421,7987.0
2020-09-25 13:20:00,137.67,137.85,137.58,137.59,19306.0,123.1332,123.2942,123.0527,123.0616,19306.0
2020-09-25 13:25:00,137.67,137.8,137.55,137.8,5705.0,123.1332,123.2495,123.0259,123.2495,5705.0
2020-09-25 13:30:00,137.79,138.01,137.75,137.83,8199.0,123.2405,123.4373,123.2048,123.2763,8199.0
2020-09-25 13:35:00,137.79,137.92,137.76,137.86,10385.0,123.2405,123.3568,123.2137,123.3031,10385.0
2020-09-25 13:40:00,137.86,137.93,137.8,137.87,19912.0,123.3031,123.3657,123.2495,123.3121,19912.0
2020-09-25 13:45:00,137.91,138.16,137.88,138.07,12302.0,123.3479,123.5715,123.321,123.491,12302.0
2020-09-25 13:50:00,138.07,138.13,137.94,137.99,17689.0,123.491,123.5446,123.3747,123.4194,17689.0
2020-09-25 13:55:00,137.97,138.04,137.9,138.0,11823.0,123.4015,123.4641,123.3389,123.4284,11823.0
2020-09-25 14:00:00,138.01,138.09,137.93,138.09,10462.0,123.4373,123.5089,123.3657,123.5089,10462.0
2020-09-25 14:05:00,138.14,138.44,138.14,138.26,25518.0,123.5536,123.8219,123.5536,123.6609,25518.0
2020-09-25 14:10:00,138.19,138.21,137.84,137.92,6910.0,123.5983,123.6162,123.2853,123.3568,6910.0
2020-09-25 14:15:00,137.97,138.21,137.9,138.21,7080.0,123.4015,123.6162,123.3389,123.6162,7080.0
2020-09-25 14:20:00,138.19,138.48,138.13,138.22,8913.0,123.5983,123.8577,123.5446,123.6251,8913.0
2020-09-25 14:25:00,138.2,138.32,138.1,138.16,12845.0,123.6072,123.7146,123.5178,123.5715,12845.0
2020-09-25 14:30:00,138.13,138.17,137.95,138.06,7200.0,123.5446,123.5804,123.3836,123.482,7200.0
2020-09-25 14:35:00,138.11,138.15,138.04,138.15,9280.0,123.5267,123.5625,123.4641,123.5625,9280.0
2020-09-25 14:40:00,138.12,138.22,137.99,138.11,11260.0,123.5357,123.6251,123.4194,123.5267,11260.0
2020-09-25 14:45:00,138.13,138.29,138.11,138.22,7690.0,123.5446,123.6877,123.5267,123.6251,7690.0
2020-09-25 14:50:00,138.22,138.5,138.22,138.3,22254.0,123.6251,123.8756,123.6251,123.6967,22254.0
2020-09-25 14:55:00,138.33,138.39,138.25,138.28,17042.0,123.7235,123.7772,123.652,123.6788,17042.0
2020-09-25 15:00:00,138.26,138.64,138.23,138.51,11971.0,123.6609,124.0008,123.6341,123.8845,11971.0
2020-09-25 15:05:00,138.52,138.75,138.44,138.74,9231.0,123.8934,124.0992,123.8219,124.0902,9231.0
2020-09-25 15:10:00,138.75,138.86,138.52,138.62,9931.0,124.0992,124.1975,123.8934,123.9829,9931.0
2020-09-25 15:15:00,138.67,138.91,138.64,138.91,16909.0,124.0276,124.2423,124.0008,124.2423,16909.0
2020-09-25 15:20:00,138.87,138.9,138.66,138.75,12919.0,124.2065,124.2333,124.0187,124.0992,12919.0
2020-09-25 15:25:00,138.79,138.8,138.47,138.54,15164.0,124.1349,124.1439,123.8487,123.9113,15164.0
2020-09-25 15:30:00,138.54,138.57,138.19,138.2,15646.0,123.9113,123.9382,123.5983,123.6072,15646.0
2020-09-25 15:35:00,138.27,138.54,138.23,138.28,18035.0,123.6698,123.9113,123.6341,123.6788,18035.0
2020-09-25 15:40:00,138.3,138.52,138.24,138.52,20967.0,123.6967,123.8934,123.643,123.8934,20967.0
2020-09-25 15:45:00,138.5,138.5,138.12,138.45,31287.0,123.8756,123.8756,123.5357,123.8308,31287.0
2020-09-25 15:50:00,138.41,138.44,138.08,138.25,69171.0,123.7951,123.8219,123.4999,123.652,69171.0
2020-09-25 15:55:00,138.23,138.23,137.81,137.99,115045.0,123.6341,123.6341,123.2584,123.4194,115045.0
2020-09-28 09:30:00,140.4,140.74,139.24,139.24,57055.0,125.5749,125.879,124.5374,124.5374,57055.0
2020-09-28 09:35:00,139.28,139.75,139.02,139.42,30225.0,124.5732,124.9936,124.3407,124.6984,30225.0
2020-09-28 09:40:00,139.42,139.83,139.34,139.48,40109.0,124.6984,125.0651,124.6269,124.7521,40109.0
2020-09-28 09:45:00,139.48,140.07,139.4,139.44,22972.0,124.7521,125.2798,124.6805,124.7163,22972.0
2020-09-28 09:50:00,139.45,139.98,139.35,139.74,11939.0,124.7252,125.1993,124.6358,124.9846,11939.0
2020-09-28 09:55:00,139.74,140.21,139.59,140.21,16983.0,124.9846,125.405,124.8505,125.405,16983.0
2020-09-28 10:00:00,140.2,140.27,139.55,139.65,17015.0,125.3961,125.4587,124.8147,124.9041,17015.0
2020-09-28 10:05:00,139.71,139.78,139.43,139.62,6600.0,124.9578,125.0204,124.7074,124.8773,6600.0
2020-09-28 10:10:00,139.66,140.43,139.65,140.43,10120.0,124.9131,125.6018,124.9041,125.6018,10120.0
2020-09-28 10:15:00,140.5,141.2,140.48,141.12,32291.0,125.6644,126.2905,125.6465,126.2189,32291.0
2020-09-28 10:20:00,141.09,141.24,140.97,140.98,14546.0,126.1921,126.3262,126.0847,126.0937,14546.0
2020-09-28 10:25:00,140.97,141.16,140.86,140.93,13892.0,126.0847,126.2547,125.9864,126.049,13892.0
2020-09-28 10:30:00,140.9,141.35,140.84,141.18,18074.0,126.0221,126.4246,125.9685,126.2726,18074.0
2020-09-28 10:35:00,141.15,141.21,140.81,140.87,5662.0,126.2457,126.2994,125.9416,125.9953,5662.0
2020-09-28 10:40:00,140.84,141.02,140.76,141.01,4758.0,125.9685,126.1295,125.8969,126.1205,4758.0
2020-09-28 10:45:00,140.95,141.03,140.76,140.82,2555.0,126.0669,126.1384,125.8969,125.9506,2555.0
2020-09-28 10:50:00,140.64,140.66,140.44,140.5,6576.0,125.7896,125.8075,125.6107,125.6644,6576.0
2020-09-28 10:55:00,140.58,140.73,140.58,140.68,3462.0,125.7359,125.8701,125.7359,125.8254,3462.0
2020-09-28 11:00:00,140.82,141.0,140.7,140.77,6369.0,125.9506,126.1116,125.8433,125.9059,6369.0
2020-09-28 11:05:00,140.81,141.0,140.79,140.94,7738.0,125.9416,126.1116,125.9238,126.0579,7738.0
2020-09-28 11:10:00,140.8,141.08,140.79,141.05,5131.0,125.9327,126.1831,125.9238,126.1563,5131.0
2020-09-28 11:15:00,141.06,141.1,140.83,140.93,10152.0,126.1652,126.201,125.9595,126.049,10152.0
2020-09-28 11:20:00,141.0,141.14,140.81,141.13,18273.0,126.1116,126.2368,125.9416,126.2279,18273.0
2020-09-28 11:25:00,141.14,141.2,140.83,140.98,10257.0,126.2368,126.2905,125.9595,126.0937,10257.0
2020-09-28 11:30:00,141.03,141.07,140.9,140.97,12146.0,126.1384,126.1742,126.0221,126.0847,12146.0
2020-09-28 11:35:00,141.0,141.2,140.95,141.16,16334.0,126.1116,126.2905,126.0669,126.2547,16334.0
2020-09-28 11:40:00,141.12,141.14,140.71,140.71,9081.0,126.2189,126.2368,125.8522,125.8522,9081.0
2020-09-28 11:45:00,140.86,140.86,140.57,140.66,6366.0,125.9864,125.9864,125.727,125.8075,6366.0
2020-09-28 11:50:00,140.71,140.91,140.64,140.86,2700.0,125.8522,126.0311,125.7896,125.9864,2700.0
2020-09-28 11:55:00,140.86,140.86,140.51,140.57,4206.0,125.9864,125.9864,125.6733,125.727,4206.0
2020-09-28 12:00:00,140.54,140.56,140.46,140.52,7144.0,125.7002,125.718,125.6286,125.6823,7144.0
2020-09-28 12:05:00,140.5,140.63,140.36,140.61,3512.0,125.6644,125.7807,125.5392,125.7628,3512.0
2020-09-28 12:10:00,140.61,140.62,140.35,140.48,8609.0,125.7628,125.7717,125.5302,125.6465,8609.0
2020-09-28 12:15:00,140.47,140.58,140.15,140.3,10443.0,125.6375,125.7359,125.3513,125.4855,10443.0
2020-09-28 12:20:00,140.35,140.41,140.22,140.39,4350.0,125.5302,125.5839,125.4139,125.566,4350.0
2020-09-28 12:25:00,140.34,140.52,140.32,140.52,4418.0,125.5213,125.6823,125.5034,125.6823,4418.0
2020-09-28 12:30:00,140.5,140.66,140.45,140.54,7380.0,125.6644,125.8075,125.6197,125.7002,7380.0
2020-09-28 12:35:00,140.57,140.7,140.43,140.54,11456.0,125.727,125.8433,125.6018,125.7002,11456.0
2020-09-28 12:40:00,140.67,140.91,140.67,140.87,4550.0,125.8164,126.0311,125.8164,125.9953,4550.0
2020-09-28 12:45:00,140.91,140.96,140.82,140.87,5259.0,126.0311,126.0758,125.9506,125.9953,5259.0
2020-09-28 12:50:00,140.92,141.02,140.91,140.99,4858.0,126.04,126.1295,126.0311,126.1026,4858.0
2020-09-28 12:55:00,141.0,141.2,140.93,141.14,45845.0,126.1116,126.2905,126.049,126.2368,45845.0
2020-09-28 13:00:00,141.19,141.6,141.08,141.54,21637.0,126.2815,126.6482,126.1831,126.5946,21637.0
2020-09-28 13:05:00,141.54,141.68,141.53,141.6,7010.0,126.5946,126.7198,126.5856,126.6482,7010.0
2020-09-28 13:10:00,141.53,141.72,141.52,141.72,6085.0,126.5856,126.7556,126.5767,126.7556,6085.0
2020-09-28 13:15:00,141.76,141.86,141.64,141.69,3894.0,126.7913,126.8808,126.684,126.7287,3894.0
2020-09-28 13:20:00,141.66,142.17,141.66,142.17,7948.0,126.7019,127.158,126.7019,127.158,7948.0
2020-09-28 13:25:00,142.15,142.3,142.12,142.19,9453.0,127.1402,127.2743,127.1133,127.1759,9453.0
2020-09-28 13:30:00,142.23,142.59,142.18,142.47,29751.0,127.2117,127.5337,127.167,127.4264,29751.0
2020-09-28 13:35:00,142.48,142.53,142.26,142.39,21166.0,127.4353,127.48,127.2385,127.3548,21166.0
2020-09-28 13:40:00,142.38,142.61,142.35,142.56,15885.0,127.3459,127.5516,127.319,127.5069,15885.0
2020-09-28 13:45:00,142.59,142.62,142.34,142.34,11781.0,127.5337,127.5605,127.3101,127.3101,11781.0
2020-09-28 13:50:00,142.3,142.3,142.14,142.26,9912.0,127.2743,127.2743,127.1312,127.2385,9912.0
2020-09-28 13:55:00,142.28,142.49,142.27,142.47,10024.0,127.2564,127.4443,127.2475,127.4264,10024.0
2020-09-28 14:00:00,142.52,142.58,142.36,142.44,6325.0,127.4711,127.5247,127.328,127.3995,6325.0
2020-09-28 14:05:00,142.45,142.63,142.43,142.58,9443.0,127.4085,127.5695,127.3906,127.5247,9443.0
2020-09-28 14:10:00,142.59,142.99,142.58,142.99,14871.0,127.5337,127.8915,127.5247,127.8915,14871.0
2020-09-28 14:15:00,143.0,143.1,142.93,143.0,22158.0,127.9004,127.9898,127.8378,127.9004,22158.0
2020-09-28 14:20:00,142.99,143.0,142.53,142.54,12056.0,127.8915,127.9004,127.48,127.489,12056.0
2020-09-28 14:25:00,142.52,142.67,142.42,142.6,6649.0,127.4711,127.6052,127.3816,127.5426,6649.0
2020-09-28 14:30:00,142.55,142.77,142.55,142.67,3965.0,127.4979,127.6947,127.4979,127.6052,3965.0
2020-09-28 14:35:00,142.68,142.79,142.52,142.79,5854.0,127.6142,127.7126,127.4711,127.7126,5854.0
2020-09-28 14:40:00,142.75,142.8,142.63,142.76,3808.0,127.6768,127.7215,127.5695,127.6857,3808.0
2020-09-28 14:45:00,142.75,142.81,142.67,142.71,4303.0,127.6768,127.7305,127.6052,127.641,4303.0
2020-09-28 14:50:00,142.71,142.97,142.71,142.93,9732.0,127.641,127.8736,127.641,127.8378,9732.0
2020-09-28 14:55:00,142.93,143.0,142.84,142.98,8860.0,127.8378,127.9004,127.7573,127.8825,8860.0
2020-09-28 15:00:00,142.95,143.07,142.81,143.03,13526.0,127.8557,127.963,127.7305,127.9272,13526.0
2020-09-28 15:05:00,143.01,143.19,142.99,143.04,11250.0,127.9093,128.0703,127.8915,127.9362,11250.0
2020-09-28 15:10:00,143.05,143.32,143.01,143.3,6796.0,127.9451,128.1866,127.9093,128.1687,6796.0
2020-09-28 15:15:00,143.33,143.5,143.21,143.46,14888.0,128.1956,128.3476,128.0882,128.3118,14888.0
2020-09-28 15:20:00,143.46,143.47,143.27,143.28,9449.0,128.3118,128.3208,128.1419,128.1508,9449.0
2020-09-28 15:25:00,143.32,143.52,143.32,143.39,10431.0,128.1866,128.3655,128.1866,128.2492,10431.0
2020-09-28 15:30:00,143.37,143.38,142.57,142.99,24595.0,128.2313,128.2403,127.5158,127.8915,24595.0
2020-09-28 15:35:00,142.99,143.21,142.93,143.19,13841.0,127.8915,128.0882,127.8378,128.0703,13841.0
2020-09-28 15:40:00,143.19,143.63,143.15,143.6,26560.0,128.0703,128.4639,128.0346,128.437,26560.0
2020-09-28 15:45:00,143.61,143.69,143.41,143.47,54971.0,128.446,128.5175,128.2671,128.3208,54971.0
2020-09-28 15:50:00,143.47,143.87,143.29,143.87,44686.0,128.3208,128.6785,128.1598,128.6785,44686.0
2020-09-28 15:55:00,143.85,144.01,143.66,144.01,88485.0,128.6606,128.8038,128.4907,128.8038,88485.0
2020-09-29 09:30:00,145.49,145.49,144.23,144.86,77627.0,130.1275,130.1275,129.0005,129.564,77627.0
2020-09-29 09:35:00,144.75,145.38,144.5,144.5,30925.0,129.4656,130.0291,129.242,129.242,30925.0
2020-09-29 09:40:00,144.58,144.58,143.71,144.23,15069.0,129.3136,129.3136,128.5354,129.0005,15069.0
2020-09-29 09:45:00,144.21,145.71,143.96,145.65,36119.0,128.9826,130.3242,128.759,130.2706,36119.0
2020-09-29 09:50:00,145.52,145.9,144.97,145.14,22969.0,130.1543,130.4942,129.6624,129.8144,22969.0
2020-09-29 09:55:00,145.2,145.21,144.41,144.56,21209.0,129.8681,129.877,129.1615,129.2957,21209.0
2020-09-29 10:00:00,144.58,145.28,144.3,145.23,28699.0,129.3136,129.9397,129.0631,129.8949,28699.0
2020-09-29 10:05:00,145.2,145.93,145.2,145.93,11645.0,129.8681,130.521,129.8681,130.521,11645.0
2020-09-29 10:10:00,145.82,145.82,145.45,145.52,10576.0,130.4226,130.4226,130.0917,130.1543,10576.0
2020-09-29 10:15:00,145.5,145.69,145.36,145.65,11690.0,130.1364,130.3064,130.0112,130.2706,11690.0
2020-09-29 10:20:00,145.65,145.77,145.09,145.15,10800.0,130.2706,130.3779,129.7697,129.8234,10800.0
2020-09-29 10:25:00,145.17,145.47,145.06,145.31,8200.0,129.8413,130.1096,129.7429,129.9665,8200.0
2020-09-29 10:30:00,145.3,145.32,144.7,144.72,21656.0,129.9575,129.9754,129.4209,129.4388,21656.0
2020-09-29 10:35:00,144.73,144.99,144.72,144.94,8642.0,129.4477,129.6803,129.4388,129.6356,8642.0
2020-09-29 10:40:00,145.04,145.3,144.84,145.3,4556.0,129.725,129.9575,129.5461,129.9575,4556.0
2020-09-29 10:45:00,145.31,145.49,145.04,145.47,5870.0,129.9665,130.1275,129.725,130.1096,5870.0
2020-09-29 10:50:00,145.5,145.66,145.38,145.66,7713.0,130.1364,130.2795,130.0291,130.2795,7713.0
2020-09-29 10:55:00,145.69,146.04,145.69,145.72,10934.0,130.3064,130.6194,130.3064,130.3332,10934.0
2020-09-29 11:00:00,145.72,145.95,145.55,145.89,12432.0,130.3332,130.5389,130.1811,130.4852,12432.0
2020-09-29 11:05:00,145.92,146.07,145.75,145.93,11954.0,130.5121,130.6462,130.36,130.521,11954.0
2020-09-29 11:10:00,145.91,146.25,145.91,145.99,12447.0,130.5031,130.8072,130.5031,130.5747,12447.0
2020-09-29 11:15:00,146.06,146.21,146.0,146.21,4306.0,130.6373,130.7714,130.5836,130.7714,4306.0
2020-09-29 11:20:00,146.25,146.45,146.18,146.45,7845.0,130.8072,130.9861,130.7446,130.9861,7845.0
2020-09-29 11:25:00,146.45,146.48,146.11,146.17,7963.0,130.9861,131.0129,130.682,130.7357,7963.0
2020-09-29 11:30:00,146.21,146.39,146.0,146.1,13446.0,130.7714,130.9324,130.5836,130.6731,13446.0
2020-09-29 11:35:00,146.07,146.07,145.79,145.79,8918.0,130.6462,130.6462,130.3958,130.3958,8918.0
2020-09-29 11:40:00,145.76,145.76,145.21,145.28,12347.0,130.369,130.369,129.877,129.9397,12347.0
2020-09-29 11:45:00,145.25,145.28,145.0,145.0,10370.0,129.9128,129.9397,129.6892,129.6892,10370.0
2020-09-29 11:50:00,145.01,145.1,144.73,144.73,15760.0,129.6982,129.7787,129.4477,129.4477,15760.0
2020-09-29 11:55:00,144.76,144.84,144.59,144.62,16259.0,129.4746,129.5461,129.3225,129.3493,16259.0
2020-09-29 12:00:00,144.64,144.7,144.04,144.04,25378.0,129.3672,129.4209,128.8306,128.8306,25378.0
2020-09-29 12:05:00,144.11,144.32,144.01,144.32,15396.0,128.8932,129.081,128.8038,129.081,15396.0
2020-09-29 12:10:00,144.32,144.56,144.25,144.45,7648.0,129.081,129.2957,129.0184,129.1973,7648.0
2020-09-29 12:15:00,144.5,144.85,144.5,144.71,16450.0,129.242,129.5551,129.242,129.4298,16450.0
2020-09-29 12:20:00,144.7,145.07,144.67,145.0,10453.0,129.4209,129.7518,129.3941,129.6892,10453.0
2020-09-29 12:25:00,145.02,145.26,144.97,145.22,2757.0,129.7071,129.9218,129.6624,129.886,2757.0
2020-09-29 12:30:00,145.18,145.34,144.94,145.28,6470.0,129.8502,129.9933,129.6356,129.9397,6470.0
2020-09-29 12:35:00,145.28,145.35,145.09,145.09,3000.0,129.9397,130.0023,129.7697,129.7697,3000.0
2020-09-29 12:40:00,145.16,145.24,145.07,145.17,5939.0,129.8323,129.9039,129.7518,129.8413,5939.0
2020-09-29 12:45:00,145.18,145.29,145.08,145.21,5341.0,129.8502,129.9486,129.7608,129.877,5341.0
2020-09-29 12:50:00,145.19,145.19,144.92,145.12,5046.0,129.8592,129.8592,129.6177,129.7965,5046.0
2020-09-29 12:55:00,145.14,145.24,145.05,145.12,5550.0,129.8144,129.9039,129.7339,129.7965,5550.0
2020-09-29 13:00:00,145.15,145.23,144.88,144.88,9320.0,129.8234,129.8949,129.5819,129.5819,9320.0
2020-09-29 13:05:00,144.86,144.86,144.42,144.45,4575.0,129.564,129.564,129.1705,129.1973,4575.0
2020-09-29 13:10:00,144.51,144.71,144.47,144.57,8245.0,129.251,129.4298,129.2152,129.3046,8245.0
2020-09-29 13:15:00,144.56,144.83,144.42,144.83,3592.0,129.2957,129.5372,129.1705,129.5372,3592.0
2020-09-29 13:20:00,144.82,144.96,144.81,144.88,5559.0,129.5282,129.6534,129.5193,129.5819,5559.0
2020-09-29 13:25:00,144.91,145.13,144.9,145.1,4785.0,129.6087,129.8055,129.5998,129.7787,4785.0
2020-09-29 13:30:00,145.15,145.35,145.13,145.29,20163.0,129.8234,130.0023,129.8055,129.9486,20163.0
2020-09-29 13:35:00,145.33,145.33,145.14,145.26,4160.0,129.9844,129.9844,129.8144,129.9218,4160.0
2020-09-29 13:40:00,145.3,145.3,145.14,145.15,3137.0,129.9575,129.9575,129.8144,129.8234,3137.0
2020-09-29 13:45:00,145.13,145.21,145.1,145.13,2662.0,129.8055,129.877,129.7787,129.8055,2662.0
2020-09-29 13:50:00,145.16,145.58,145.16,145.4,5144.0,129.8323,130.208,129.8323,130.047,5144.0
2020-09-29 13:55:00,145.32,145.38,145.21,145.21,3325.0,129.9754,130.0291,129.877,129.877,3325.0
2020-09-29 14:00:00,145.26,145.28,145.19,145.23,3350.0,129.9218,129.9397,129.8592,129.8949,3350.0
2020-09-29 14:05:00,145.2,145.23,145.05,145.05,2300.0,129.8681,129.8949,129.7339,129.7339,2300.0
2020-09-29 14:10:00,145.08,145.2,145.04,145.05,3828.0,129.7608,129.8681,129.725,129.7339,3828.0
2020-09-29 14:15:00,145.06,145.17,144.94,145.17,5141.0,129.7429,129.8413,129.6356,129.8413,5141.0
2020-09-29 14:20:00,145.09,145.14,144.92,145.0,4400.0,129.7697,129.8144,129.6177,129.6892,4400.0
2020-09-29 14:25:00,145.0,145.13,144.99,145.1,11418.0,129.6892,129.8055,129.6803,129.7787,11418.0
2020-09-29 14:30:00,145.08,145.33,145.07,145.3,2958.0,129.7608,129.9844,129.7518,129.9575,2958.0
2020-09-29 14:35:00,145.3,145.4,145.2,145.38,3225.0,129.9575,130.047,129.8681,130.0291,3225.0
2020-09-29 14:40:00,145.38,145.51,145.38,145.5,6551.0,130.0291,130.1454,130.0291,130.1364,6551.0
2020-09-29 14:45:00,145.48,145.68,145.45,145.56,4900.0,130.1185,130.2974,130.0917,130.1901,4900.0
2020-09-29 14:50:00,145.56,145.71,145.44,145.46,3103.0,130.1901,130.3242,130.0828,130.1006,3103.0
2020-09-29 14:55:00,145.45,145.49,145.3,145.3,4750.0,130.0917,130.1275,129.9575,129.9575,4750.0
2020-09-29 15:00:00,145.35,145.37,145.1,145.28,7613.0,130.0023,130.0201,129.7787,129.9397,7613.0
2020-09-29 15:05:00,145.28,145.31,144.98,145.03,9941.0,129.9397,129.9665,129.6713,129.716,9941.0
2020-09-29 15:10:00,144.98,145.07,144.8,144.93,10978.0,129.6713,129.7518,129.5103,129.6266,10978.0
2020-09-29 15:15:00,144.96,145.2,144.91,145.14,4319.0,129.6534,129.8681,129.6087,129.8144,4319.0
2020-09-29 15:20:00,145.14,145.14,144.67,144.82,9618.0,129.8144,129.8144,129.3941,129.5282,9618.0
2020-09-29 15:25:00,144.8,144.8,144.48,144.66,7701.0,129.5103,129.5103,129.2241,129.3851,7701.0
2020-09-29 15:30:00,144.65,144.73,144.57,144.64,6115.0,129.3762,129.4477,129.3046,129.3672,6115.0
2020-09-29 15:35:00,144.61,144.62,144.22,144.34,9107.0,129.3404,129.3493,128.9916,129.0989,9107.0
2020-09-29 15:40:00,144.33,144.42,144.23,144.38,11062.0,129.09,129.1705,129.0005,129.1347,11062.0
2020-09-29 15:45:00,144.38,144.79,144.34,144.78,25647.0,129.1347,129.5014,129.0989,129.4924,25647.0
2020-09-29 15:50:00,144.74,144.94,144.51,144.55,29537.0,129.4567,129.6356,129.251,129.2867,29537.0
2020-09-29 15:55:00,144.56,144.57,144.21,144.28,74820.0,129.2957,129.3046,128.9826,129.0452,74820.0
2020-09-30 09:30:00,143.65,144.37,143.5,143.81,42594.0,128.4818,129.1257,128.3476,128.6249,42594.0
2020-09-30 09:35:00,143.78,144.13,143.36,144.11,23147.0,128.598,128.9111,128.2224,128.8932,23147.0
2020-09-30 09:40:00,144.1,144.27,143.99,144.16,23344.0,128.8842,129.0363,128.7859,128.9379,23344.0
2020-09-30 09:45:00,144.15,144.74,143.94,144.74,73216.0,128.929,129.4567,128.7411,129.4567,73216.0
2020-09-30 09:50:00,144.74,145.62,144.74,145.55,27940.0,129.4567,130.2437,129.4567,130.1811,27940.0
2020-09-30 09:55:00,145.6,145.84,145.28,145.53,28698.0,130.2259,130.4405,129.9397,130.1633,28698.0
2020-09-30 10:00:00,145.58,146.1,145.5,146.09,12911.0,130.208,130.6731,130.1364,130.6641,12911.0
2020-09-30 10:05:00,146.1,146.24,145.77,146.05,15851.0,130.6731,130.7983,130.3779,130.6283,15851.0
2020-09-30 10:10:00,146.11,146.51,146.11,146.29,13713.0,130.682,131.0398,130.682,130.843,13713.0
2020-09-30 10:15:00,146.3,146.62,146.16,146.51,9275.0,130.8519,131.1382,130.7267,131.0398,9275.0
2020-09-30 10:20:00,146.57,146.99,146.54,146.99,18502.0,131.0934,131.4691,131.0666,131.4691,18502.0
2020-09-30 10:25:00,146.97,147.13,146.31,146.38,16943.0,131.4512,131.5943,130.8609,130.9235,16943.0
2020-09-30 10:30:00,146.34,146.52,146.26,146.34,7948.0,130.8877,131.0487,130.8162,130.8877,7948.0
2020-09-30 10:35:00,146.31,146.36,145.92,145.96,8187.0,130.8609,130.9056,130.5121,130.5478,8187.0
2020-09-30 10:40:00,145.92,146.16,145.86,146.09,14079.0,130.5121,130.7267,130.4584,130.6641,14079.0
2020-09-30 10:45:00,146.09,146.13,145.71,145.8,10709.0,130.6641,130.6999,130.3242,130.4047,10709.0
2020-09-30 10:50:00,145.8,146.02,145.66,145.99,10284.0,130.4047,130.6015,130.2795,130.5747,10284.0
2020-09-30 10:55:00,146.0,146.38,146.0,146.14,8037.0,130.5836,130.9235,130.5836,130.7088,8037.0
2020-09-30 11:00:00,146.21,146.23,145.9,146.1,12724.0,130.7714,130.7893,130.4942,130.6731,12724.0
2020-09-30 11:05:00,146.15,146.47,146.09,146.09,8195.0,130.7178,131.004,130.6641,130.6641,8195.0
2020-09-30 11:10:00,146.13,146.31,146.0,146.24,8774.0,130.6999,130.8609,130.5836,130.7983,8774.0
2020-09-30 11:15:00,146.22,146.44,146.11,146.28,6427.0,130.7804,130.9772,130.682,130.8341,6427.0
2020-09-30 11:20:00,146.17,146.17,145.75,145.94,8508.0,130.7357,130.7357,130.36,130.53,8508.0
2020-09-30 11:25:00,145.96,145.96,145.71,145.74,17888.0,130.5478,130.5478,130.3242,130.3511,17888.0
2020-09-30 11:30:00,145.74,145.86,145.58,145.69,9091.0,130.3511,130.4584,130.208,130.3064,9091.0
2020-09-30 11:35:00,145.66,145.81,145.63,145.77,8711.0,130.2795,130.4137,130.2527,130.3779,8711.0
2020-09-30 11:40:00,145.75,145.81,145.58,145.72,17701.0,130.36,130.4137,130.208,130.3332,17701.0
2020-09-30 11:45:00,145.72,146.07,145.63,146.07,7300.0,130.3332,130.6462,130.2527,130.6462,7300.0
2020-09-30 11:50:00,146.08,146.23,146.03,146.08,3900.0,130.6552,130.7893,130.6105,130.6552,3900.0
2020-09-30 11:55:00,146.06,146.13,145.98,145.99,6400.0,130.6373,130.6999,130.5657,130.5747,6400.0
2020-09-30 12:00:00,146.02,146.2,146.02,146.12,6163.0,130.6015,130.7625,130.6015,130.691,6163.0
2020-09-30 12:05:00,146.13,146.4,146.12,146.38,5444.0,130.6999,130.9414,130.691,130.9235,5444.0
2020-09-30 12:10:00,146.41,146.55,146.41,146.52,5300.0,130.9503,131.0755,130.9503,131.0487,5300.0
2020-09-30 12:15:00,146.5,146.68,146.5,146.5,8250.0,131.0308,131.1918,131.0308,131.0308,8250.0
2020-09-30 12:20:00,146.43,146.61,146.41,146.54,5735.0,130.9682,131.1292,130.9503,131.0666,5735.0
2020-09-30 12:25:00,146.4,146.44,146.3,146.4,3451.0,130.9414,130.9772,130.8519,130.9414,3451.0
2020-09-30 12:30:00,146.37,146.6,146.23,146.27,7552.0,130.9146,131.1203,130.7893,130.8251,7552.0
2020-09-30 12:35:00,146.26,146.26,145.97,146.07,10495.0,130.8162,130.8162,130.5568,130.6462,10495.0
2020-09-30 12:40:00,146.07,146.07,145.75,145.8,3130.0,130.6462,130.6462,130.36,130.4047,3130.0
2020-09-30 12:45:00,145.78,145.94,145.76,145.86,3650.0,130.3869,130.53,130.369,130.4584,3650.0
2020-09-30 12:50:00,145.77,145.9,145.76,145.78,5158.0,130.3779,130.4942,130.369,130.3869,5158.0
2020-09-30 12:55:00,145.78,145.93,145.74,145.93,6492.0,130.3869,130.521,130.3511,130.521,6492.0
2020-09-30 13:00:00,145.94,145.94,145.41,145.52,13380.0,130.53,130.53,130.0559,130.1543,13380.0
2020-09-30 13:05:00,145.53,145.82,145.53,145.72,27934.0,130.1633,130.4226,130.1633,130.3332,27934.0
2020-09-30 13:10:00,145.73,145.79,145.47,145.47,7839.0,130.3421,130.3958,130.1096,130.1096,7839.0
2020-09-30 13:15:00,145.52,145.72,145.43,145.72,13560.0,130.1543,130.3332,130.0738,130.3332,13560.0
2020-09-30 13:20:00,145.72,145.79,145.54,145.79,7172.0,130.3332,130.3958,130.1722,130.3958,7172.0
2020-09-30 13:25:00,145.8,145.9,145.71,145.8,7820.0,130.4047,130.4942,130.3242,130.4047,7820.0
2020-09-30 13:30:00,145.81,145.88,145.73,145.73,12150.0,130.4137,130.4763,130.3421,130.3421,12150.0
2020-09-30 13:35:00,145.75,145.95,145.73,145.94,15097.0,130.36,130.5389,130.3421,130.53,15097.0
2020-09-30 13:40:00,145.96,145.97,145.78,145.8,21427.0,130.5478,130.5568,130.3869,130.4047,21427.0
2020-09-30 13:45:00,145.82,146.13,145.78,146.13,9377.0,130.4226,130.6999,130.3869,130.6999,9377.0
2020-09-30 13:50:00,146.13,146.5,146.13,146.37,8736.0,130.6999,131.0308,130.6999,130.9146,8736.0
2020-09-30 13:55:00,146.37,146.45,146.3,146.43,24278.0,130.9146,130.9861,130.8519,130.9682,24278.0
2020-09-30 14:00:00,146.42,146.65,146.35,146.62,20822.0,130.9593,131.165,130.8967,131.1382,20822.0
2020-09-30 14:05:00,146.62,147.05,146.53,147.0,15658.0,131.1382,131.5228,131.0577,131.478,15658.0
2020-09-30 14:10:00,147.03,147.09,146.9,146.94,7958.0,131.5049,131.5585,131.3886,131.4244,7958.0
2020-09-30 14:15:00,146.95,146.98,146.67,146.68,3119.0,131.4333,131.4601,131.1829,131.1918,3119.0
2020-09-30 14:20:00,146.72,146.91,146.24,146.36,7168.0,131.2276,131.3975,130.7983,130.9056,7168.0
2020-09-30 14:25:00,146.37,146.76,146.04,146.62,6708.0,130.9146,131.2634,130.6194,131.1382,6708.0
2020-09-30 14:30:00,146.44,146.58,146.28,146.38,3611.0,130.9772,131.1024,130.8341,130.9235,3611.0
2020-09-30 14:35:00,146.37,146.42,146.03,146.07,5939.0,130.9146,130.9593,130.6105,130.6462,5939.0
2020-09-30 14:40:00,146.08,146.13,145.66,145.69,6799.0,130.6552,130.6999,130.2795,130.3064,6799.0
2020-09-30 14:45:00,145.73,145.84,145.38,145.39,5612.0,130.3421,130.4405,130.0291,130.038,5612.0
2020-09-30 14:50:00,145.27,145.65,145.24,145.48,15330.0,129.9307,130.2706,129.9039,130.1185,15330.0
2020-09-30 14:55:00,145.5,146.09,145.43,146.09,9170.0,130.1364,130.6641,130.0738,130.6641,9170.0
2020-09-30 15:00:00,145.99,146.16,145.91,145.94,7759.0,130.5747,130.7267,130.5031,130.53,7759.0
2020-09-30 15:05:00,146.05,146.42,145.85,146.32,6002.0,130.6283,130.9593,130.4495,130.8698,6002.0
2020-09-30 15:10:00,146.42,146.42,145.55,145.58,9000.0,130.9593,130.9593,130.1811,130.208,9000.0
2020-09-30 15:15:00,145.48,145.48,144.74,144.74,12066.0,130.1185,130.1185,129.4567,129.4567,12066.0
2020-09-30 15:20:00,144.85,144.9,144.51,144.67,11808.0,129.5551,129.5998,129.251,129.3941,11808.0
2020-09-30 15:25:00,144.61,145.24,144.51,145.24,7633.0,129.3404,129.9039,129.251,129.9039,7633.0
2020-09-30 15:30:00,145.17,145.17,144.72,144.95,7984.0,129.8413,129.8413,129.4388,129.6445,7984.0
2020-09-30 15:35:00,144.95,145.29,144.83,145.04,17746.0,129.6445,129.9486,129.5372,129.725,17746.0
2020-09-30 15:40:00,145.04,145.29,144.81,145.19,21647.0,129.725,129.9486,129.5193,129.8592,21647.0
2020-09-30 15:45:00,145.14,145.86,145.1,145.78,20414.0,129.8144,130.4584,129.7787,130.3869,20414.0
2020-09-30 15:50:00,145.8,146.15,145.63,146.14,39561.0,130.4047,130.7178,130.2527,130.7088,39561.0
2020-09-30 15:55:00,146.12,146.22,145.46,145.5,67299.0,130.691,130.7804,130.1006,130.1364,67299.0
2020-10-01 09:30:00,147.5,149.82,147.14,149.29,151119.0,131.9252,134.0003,131.6032,133.5262,151119.0
2020-10-01 09:35:00,149.21,150.19,148.8,150.16,65758.0,133.4547,134.3312,133.088,134.3044,65758.0
2020-10-01 09:40:00,150.12,150.24,149.18,149.61,18799.0,134.2686,134.3759,133.4278,133.8124,18799.0
2020-10-01 09:45:00,149.66,150.01,149.44,149.85,32132.0,133.8572,134.1702,133.6604,134.0271,32132.0
2020-10-01 09:50:00,149.87,150.24,148.75,148.79,16797.0,134.045,134.3759,133.0432,133.079,16797.0
2020-10-01 09:55:00,148.87,149.02,148.43,148.68,15036.0,133.1506,133.2847,132.757,132.9806,15036.0
2020-10-01 10:00:00,148.58,149.0,148.28,148.73,17036.0,132.8912,133.2668,132.6229,133.0254,17036.0
2020-10-01 10:05:00,148.78,148.99,148.33,148.36,7073.0,133.0701,133.2579,132.6676,132.6944,7073.0
2020-10-01 10:10:00,148.43,148.5,147.74,148.24,16724.0,132.757,132.8196,132.1399,132.5871,16724.0
2020-10-01 10:15:00,148.25,148.42,147.99,148.12,10571.0,132.596,132.7481,132.3635,132.4798,10571.0
2020-10-01 10:20:00,148.1,148.26,147.89,148.26,7976.0,132.4619,132.605,132.2741,132.605,7976.0
2020-10-01 10:25:00,148.16,148.26,147.75,148.26,5816.0,132.5155,132.605,132.1488,132.605,5816.0
2020-10-01 10:30:00,148.16,148.47,148.05,148.29,3757.0,132.5155,132.7928,132.4172,132.6318,3757.0
2020-10-01 10:35:00,148.41,148.48,148.25,148.31,3512.0,132.7391,132.8018,132.596,132.6497,3512.0
2020-10-01 10:40:00,148.31,148.31,148.14,148.14,4482.0,132.6497,132.6497,132.4977,132.4977,4482.0
2020-10-01 10:45:00,148.22,148.23,147.76,147.85,3144.0,132.5692,132.5782,132.1578,132.2383,3144.0
2020-10-01 10:50:00,147.82,148.04,147.64,147.93,7717.0,132.2114,132.4082,132.0505,132.3098,7717.0
2020-10-01 10:55:00,147.93,147.98,147.63,147.91,3806.0,132.3098,132.3546,132.0415,132.2919,3806.0
2020-10-01 11:00:00,148.09,148.25,147.59,148.16,8175.0,132.4529,132.596,132.0057,132.5155,8175.0
2020-10-01 11:05:00,148.14,148.14,147.72,147.86,3677.0,132.4977,132.4977,132.122,132.2472,3677.0
2020-10-01 11:10:00,147.8,148.07,147.66,148.07,4626.0,132.1936,132.435,132.0683,132.435,4626.0
2020-10-01 11:15:00,148.02,148.36,147.99,148.23,5258.0,132.3903,132.6944,132.3635,132.5782,5258.0
2020-10-01 11:20:00,148.26,148.43,148.2,148.28,3135.0,132.605,132.757,132.5513,132.6229,3135.0
2020-10-01 11:25:00,148.3,148.46,148.3,148.44,2582.0,132.6408,132.7839,132.6408,132.766,2582.0
2020-10-01 11:30:00,148.43,148.74,148.43,148.58,4016.0,132.757,133.0343,132.757,132.8912,4016.0
2020-10-01 11:35:00,148.49,148.85,148.49,148.85,7809.0,132.8107,133.1327,132.8107,133.1327,7809.0
2020-10-01 11:40:00,148.92,149.06,148.75,148.83,7633.0,133.1953,133.3205,133.0432,133.1148,7633.0
2020-10-01 11:45:00,148.75,148.83,148.53,148.77,4265.0,133.0432,133.1148,132.8465,133.0611,4265.0
2020-10-01 11:50:00,148.65,148.79,148.36,148.76,5924.0,132.9538,133.079,132.6944,133.0522,5924.0
2020-10-01 11:55:00,148.74,148.85,148.69,148.8,4821.0,133.0343,133.1327,132.9896,133.088,4821.0
2020-10-01 12:00:00,148.75,148.86,148.32,148.46,7971.0,133.0432,133.1416,132.6587,132.7839,7971.0
2020-10-01 12:05:00,148.43,148.43,148.2,148.25,2299.0,132.757,132.757,132.5513,132.596,2299.0
2020-10-01 12:10:00,148.25,148.36,148.18,148.28,3610.0,132.596,132.6944,132.5334,132.6229,3610.0
2020-10-01 12:15:00,148.28,148.5,148.0,148.11,4214.0,132.6229,132.8196,132.3724,132.4708,4214.0
2020-10-01 12:20:00,148.2,148.44,148.2,148.4,2350.0,132.5513,132.766,132.5513,132.7302,2350.0
2020-10-01 12:25:00,148.33,148.38,148.24,148.33,2604.0,132.6676,132.7123,132.5871,132.6676,2604.0
2020-10-01 12:30:00,148.35,148.43,148.27,148.27,2994.0,132.6855,132.757,132.6139,132.6139,2994.0
2020-10-01 12:35:00,148.14,148.16,148.04,148.16,2547.0,132.4977,132.5155,132.4082,132.5155,2547.0
2020-10-01 12:40:00,148.16,148.39,148.16,148.25,3503.0,132.5155,132.7213,132.5155,132.596,3503.0
2020-10-01 12:45:00,148.24,148.36,148.23,148.32,1381.0,132.5871,132.6944,132.5782,132.6587,1381.0
2020-10-01 12:50:00,148.32,148.79,148.32,148.76,13627.0,132.6587,133.079,132.6587,133.0522,13627.0
2020-10-01 12:55:00,148.74,149.07,148.72,148.97,7474.0,133.0343,133.3295,133.0164,133.24,7474.0
2020-10-01 13:00:00,148.91,149.16,148.91,149.09,4873.0,133.1864,133.41,133.1864,133.3473,4873.0
2020-10-01 13:05:00,149.11,149.55,149.1,149.55,6406.0,133.3652,133.7588,133.3563,133.7588,6406.0
2020-10-01 13:10:00,149.49,149.62,149.42,149.48,11498.0,133.7051,133.8214,133.6425,133.6962,11498.0
2020-10-01 13:15:00,149.48,149.54,149.23,149.44,7570.0,133.6962,133.7498,133.4726,133.6604,7570.0
2020-10-01 13:20:00,149.47,149.53,149.38,149.47,5224.0,133.6872,133.7409,133.6067,133.6872,5224.0
2020-10-01 13:25:00,149.47,149.56,149.24,149.51,15782.0,133.6872,133.7677,133.4815,133.723,15782.0
2020-10-01 13:30:00,149.53,149.67,149.47,149.59,4957.0,133.7409,133.8661,133.6872,133.7946,4957.0
2020-10-01 13:35:00,149.59,149.8,149.57,149.76,4870.0,133.7946,133.9824,133.7767,133.9466,4870.0
2020-10-01 13:40:00,149.84,150.1,149.84,150.05,9058.0,134.0182,134.2507,134.0182,134.206,9058.0
2020-10-01 13:45:00,150.05,150.52,150.0,150.47,26312.0,134.206,134.6263,134.1613,134.5816,26312.0
2020-10-01 13:50:00,150.5,150.83,150.39,150.83,17833.0,134.6085,134.9036,134.5101,134.9036,17833.0
2020-10-01 13:55:00,150.81,150.9,150.08,150.41,53160.0,134.8857,134.9662,134.2328,134.528,53160.0
2020-10-01 14:00:00,150.43,150.85,150.13,150.61,28487.0,134.5459,134.9215,134.2775,134.7068,28487.0
2020-10-01 14:05:00,150.51,150.57,150.23,150.33,11477.0,134.6174,134.6711,134.367,134.4564,11477.0
2020-10-01 14:10:00,150.52,150.98,150.52,150.86,12844.0,134.6263,135.0378,134.6263,134.9304,12844.0
2020-10-01 14:15:00,150.9,150.9,150.3,150.51,5911.0,134.9662,134.9662,134.4296,134.6174,5911.0
2020-10-01 14:20:00,150.52,150.92,150.5,150.88,9116.0,134.6263,134.9841,134.6085,134.9483,9116.0
2020-10-01 14:25:00,150.85,151.19,150.81,151.11,10048.0,134.9215,135.2256,134.8857,135.1541,10048.0
2020-10-01 14:30:00,151.11,151.38,151.1,151.37,12696.0,135.1541,135.3955,135.1451,135.3866,12696.0
2020-10-01 14:35:00,151.34,151.43,151.17,151.31,10601.0,135.3598,135.4403,135.2077,135.3329,10601.0
2020-10-01 14:40:00,151.33,151.44,151.11,151.39,13198.0,135.3508,135.4492,135.1541,135.4045,13198.0
2020-10-01 14:45:00,151.34,151.6,151.31,151.43,9291.0,135.3598,135.5923,135.3329,135.4403,9291.0
2020-10-01 14:50:00,151.5,151.91,151.49,151.88,12376.0,135.5029,135.8696,135.4939,135.8427,12376.0
2020-10-01 14:55:00,151.84,151.99,151.74,151.89,17666.0,135.807,135.9411,135.7175,135.8517,17666.0
2020-10-01 15:00:00,151.88,152.16,151.81,152.0,25633.0,135.8427,136.0932,135.7801,135.9501,25633.0
2020-10-01 15:05:00,152.03,152.2,151.98,152.1,25818.0,135.9769,136.129,135.9322,136.0395,25818.0
2020-10-01 15:10:00,152.2,152.48,152.19,152.2,30070.0,136.129,136.3794,136.12,136.129,30070.0
2020-10-01 15:15:00,152.25,152.33,152.01,152.01,28739.0,136.1737,136.2452,135.959,135.959,28739.0
2020-10-01 15:20:00,152.03,152.05,151.51,151.79,15529.0,135.9769,135.9948,135.5118,135.7622,15529.0
2020-10-01 15:25:00,151.79,151.86,151.64,151.72,18224.0,135.7622,135.8249,135.6281,135.6996,18224.0
2020-10-01 15:30:00,151.65,151.83,151.21,151.29,21878.0,135.637,135.798,135.2435,135.315,21878.0
2020-10-01 15:35:00,151.31,151.32,150.64,151.02,19076.0,135.3329,135.3419,134.7337,135.0736,19076.0
2020-10-01 15:40:00,151.02,151.14,150.95,151.07,13527.0,135.0736,135.1809,135.0109,135.1183,13527.0
2020-10-01 15:45:00,151.03,151.35,150.99,151.13,31716.0,135.0825,135.3687,135.0467,135.1719,31716.0
2020-10-01 15:50:00,151.19,151.87,151.18,151.78,56489.0,135.2256,135.8338,135.2167,135.7533,56489.0
2020-10-01 15:55:00,151.79,152.15,151.76,152.11,108020.0,135.7622,136.0842,135.7354,136.0485,108020.0
2020-10-02 09:30:00,148.23,148.89,147.96,148.7,59386.0,132.5782,133.1685,132.3367,132.9985,59386.0
2020-10-02 09:35:00,148.67,148.92,147.93,148.7,15183.0,132.9717,133.1953,132.3098,132.9985,15183.0
2020-10-02 09:40:00,148.61,148.78,148.34,148.57,8105.0,132.918,133.0701,132.6765,132.8823,8105.0
2020-10-02 09:45:00,148.16,149.1,147.77,149.09,17225.0,132.5155,133.3563,132.1667,133.3473,17225.0
2020-10-02 09:50:00,148.96,148.96,148.03,148.22,8743.0,133.2311,133.2311,132.3993,132.5692,8743.0
2020-10-02 09:55:00,148.12,148.85,147.85,148.85,10838.0,132.4798,133.1327,132.2383,133.1327,10838.0
2020-10-02 10:00:00,148.75,149.33,148.72,149.17,11175.0,133.0432,133.562,133.0164,133.4189,11175.0
2020-10-02 10:05:00,149.18,149.48,149.08,149.16,12636.0,133.4278,133.6962,133.3384,133.41,12636.0
2020-10-02 10:10:00,149.34,149.51,149.1,149.33,24404.0,133.5709,133.723,133.3563,133.562,24404.0
2020-10-02 10:15:00,149.27,149.27,148.51,148.62,21838.0,133.5083,133.5083,132.8286,132.927,21838.0
2020-10-02 10:20:00,148.74,148.79,148.47,148.62,2442.0,133.0343,133.079,132.7928,132.927,2442.0
2020-10-02 10:25:00,148.71,149.49,148.59,149.42,26821.0,133.0075,133.7051,132.9001,133.6425,26821.0
2020-10-02 10:30:00,149.4,149.41,148.87,149.36,10530.0,133.6246,133.6336,133.1506,133.5888,10530.0
2020-10-02 10:35:00,149.24,149.33,148.66,148.85,27557.0,133.4815,133.562,132.9628,133.1327,27557.0
2020-10-02 10:40:00,148.79,148.87,148.55,148.63,6988.0,133.079,133.1506,132.8644,132.9359,6988.0
2020-10-02 10:45:00,148.66,149.08,148.52,148.89,19973.0,132.9628,133.3384,132.8375,133.1685,19973.0
2020-10-02 10:50:00,148.95,148.95,148.72,148.72,5508.0,133.2221,133.2221,133.0164,133.0164,5508.0
2020-10-02 10:55:00,148.87,149.08,148.81,148.83,12996.0,133.1506,133.3384,133.0969,133.1148,12996.0
2020-10-02 11:00:00,148.77,149.0,148.46,148.53,8693.0,133.0611,133.2668,132.7839,132.8465,8693.0
2020-10-02 11:05:00,148.41,148.85,148.3,148.67,3376.0,132.7391,133.1327,132.6408,132.9717,3376.0
2020-10-02 11:10:00,148.71,149.11,148.66,149.06,12601.0,133.0075,133.3652,132.9628,133.3205,12601.0
2020-10-02 11:15:00,149.06,149.38,148.8,149.27,10787.0,133.3205,133.6067,133.088,133.5083,10787.0
2020-10-02 11:20:00,149.34,149.62,149.2,149.2,6738.0,133.5709,133.8214,133.4457,133.4457,6738.0
2020-10-02 11:25:00,149.17,149.46,149.0,149.31,4179.0,133.4189,133.6783,133.2668,133.5441,4179.0
2020-10-02 11:30:00,149.36,149.37,148.6,148.67,4600.0,133.5888,133.5978,132.9091,132.9717,4600.0
2020-10-02 11:35:00,148.71,148.8,148.38,148.46,8403.0,133.0075,133.088,132.7123,132.7839,8403.0
2020-10-02 11:40:00,148.39,148.68,148.31,148.38,6721.0,132.7213,132.9806,132.6497,132.7123,6721.0
2020-10-02 11:45:00,148.41,148.53,148.32,148.53,5057.0,132.7391,132.8465,132.6587,132.8465,5057.0
2020-10-02 11:50:00,148.56,148.65,147.96,148.1,12597.0,132.8733,132.9538,132.3367,132.4619,12597.0
2020-10-02 11:55:00,148.15,148.23,147.57,147.8,20059.0,132.5066,132.5782,131.9878,132.1936,20059.0
2020-10-02 12:00:00,147.75,147.86,146.94,147.13,26026.0,132.1488,132.2472,131.4244,131.5943,26026.0
2020-10-02 12:05:00,147.07,147.81,146.86,147.72,16324.0,131.5406,132.2025,131.3528,132.122,16324.0
2020-10-02 12:10:00,147.8,148.4,147.76,148.17,27307.0,132.1936,132.7302,132.1578,132.5245,27307.0
2020-10-02 12:15:00,148.17,148.63,148.02,148.52,4803.0,132.5245,132.9359,132.3903,132.8375,4803.0
2020-10-02 12:20:00,148.61,148.75,148.33,148.51,9055.0,132.918,133.0432,132.6676,132.8286,9055.0
2020-10-02 12:25:00,148.5,148.77,148.29,148.47,5736.0,132.8196,133.0611,132.6318,132.7928,5736.0
2020-10-02 12:30:00,148.52,148.57,148.1,148.22,6720.0,132.8375,132.8823,132.4619,132.5692,6720.0
2020-10-02 12:35:00,148.29,148.96,148.14,148.93,7783.0,132.6318,133.2311,132.4977,133.2042,7783.0
2020-10-02 12:40:00,148.87,149.04,148.84,149.02,10660.0,133.1506,133.3026,133.1237,133.2847,10660.0
2020-10-02 12:45:00,149.08,149.18,148.93,149.0,14087.0,133.3384,133.4278,133.2042,133.2668,14087.0
2020-10-02 12:50:00,149.02,149.03,148.67,148.94,5001.0,133.2847,133.2937,132.9717,133.2132,5001.0
2020-10-02 12:55:00,148.89,149.02,148.65,148.65,4371.0,133.1685,133.2847,132.9538,132.9538,4371.0
2020-10-02 13:00:00,148.73,148.76,148.1,148.1,13503.0,133.0254,133.0522,132.4619,132.4619,13503.0
2020-10-02 13:05:00,148.14,148.14,147.74,147.91,9675.0,132.4977,132.4977,132.1399,132.2919,9675.0
2020-10-02 13:10:00,147.95,148.2,147.79,147.99,8752.0,132.3277,132.5513,132.1846,132.3635,8752.0
2020-10-02 13:15:00,147.87,148.04,147.65,147.96,13569.0,132.2562,132.4082,132.0594,132.3367,13569.0
2020-10-02 13:20:00,147.9,148.5,147.9,148.47,4038.0,132.283,132.8196,132.283,132.7928,4038.0
2020-10-02 13:25:00,148.42,148.51,148.31,148.34,5433.0,132.7481,132.8286,132.6497,132.6765,5433.0
2020-10-02 13:30:00,148.33,148.47,148.01,148.06,8000.0,132.6676,132.7928,132.3814,132.4261,8000.0
2020-10-02 13:35:00,148.1,148.62,148.1,148.62,4985.0,132.4619,132.927,132.4619,132.927,4985.0
2020-10-02 13:40:00,148.69,148.69,147.58,147.8,18714.0,132.9896,132.9896,131.9968,132.1936,18714.0
2020-10-02 13:45:00,147.71,148.0,147.58,147.75,7650.0,132.1131,132.3724,131.9968,132.1488,7650.0
2020-10-02 13:50:00,147.78,147.86,147.58,147.79,8810.0,132.1757,132.2472,131.9968,132.1846,8810.0
2020-10-02 13:55:00,147.85,147.93,147.65,147.93,4739.0,132.2383,132.3098,132.0594,132.3098,4739.0
2020-10-02 14:00:00,148.01,148.32,148.01,148.31,3865.0,132.3814,132.6587,132.3814,132.6497,3865.0
2020-10-02 14:05:00,148.44,148.66,148.44,148.56,5491.0,132.766,132.9628,132.766,132.8733,5491.0
2020-10-02 14:10:00,148.53,148.65,148.21,148.28,5787.0,132.8465,132.9538,132.5603,132.6229,5787.0
2020-10-02 14:15:00,148.3,148.54,148.16,148.54,5273.0,132.6408,132.8554,132.5155,132.8554,5273.0
2020-10-02 14:20:00,148.55,148.63,148.26,148.33,3108.0,132.8644,132.9359,132.605,132.6676,3108.0
2020-10-02 14:25:00,148.33,148.36,148.1,148.24,3000.0,132.6676,132.6944,132.4619,132.5871,3000.0
2020-10-02 14:30:00,148.24,148.31,147.78,147.94,10719.0,132.5871,132.6497,132.1757,132.3188,10719.0
2020-10-02 14:35:00,147.86,148.1,147.75,147.75,3461.0,132.2472,132.4619,132.1488,132.1488,3461.0
2020-10-02 14:40:00,147.75,147.92,147.55,147.9,4168.0,132.1488,132.3009,131.97,132.283,4168.0
2020-10-02 14:45:00,147.9,148.1,147.81,147.99,4018.0,132.283,132.4619,132.2025,132.3635,4018.0
2020-10-02 14:50:00,147.95,147.95,147.71,147.81,4773.0,132.3277,132.3277,132.1131,132.2025,4773.0
2020-10-02 14:55:00,147.9,148.39,147.9,148.0,6803.0,132.283,132.7213,132.283,132.3724,6803.0
2020-10-02 15:00:00,148.12,148.26,147.85,148.17,4100.0,132.4798,132.605,132.2383,132.5245,4100.0
2020-10-02 15:05:00,148.09,148.09,147.79,147.88,3830.0,132.4529,132.4529,132.1846,132.2651,3830.0
2020-10-02 15:10:00,147.93,148.27,147.5,147.68,12604.0,132.3098,132.6139,131.9252,132.0862,12604.0
2020-10-02 15:15:00,147.6,147.8,147.5,147.76,3185.0,132.0147,132.1936,131.9252,132.1578,3185.0
2020-10-02 15:20:00,147.65,147.9,147.61,147.82,5246.0,132.0594,132.283,132.0236,132.2114,5246.0
2020-10-02 15:25:00,147.83,147.95,147.74,147.74,7111.0,132.2204,132.3277,132.1399,132.1399,7111.0
2020-10-02 15:30:00,147.81,147.87,147.5,147.65,8373.0,132.2025,132.2562,131.9252,132.0594,8373.0
2020-10-02 15:35:00,147.59,147.82,147.54,147.69,12495.0,132.0057,132.2114,131.961,132.0952,12495.0
2020-10-02 15:40:00,147.7,147.72,147.36,147.59,22663.0,132.1041,132.122,131.8,132.0057,22663.0
2020-10-02 15:45:00,147.6,147.61,147.36,147.47,14296.0,132.0147,132.0236,131.8,131.8984,14296.0
2020-10-02 15:50:00,147.5,147.59,146.83,146.83,30080.0,131.9252,132.0057,131.326,131.326,30080.0
2020-10-02 15:55:00,146.91,147.18,146.8,146.83,64564.0,131.3975,131.639,131.2992,131.326,64564.0
2020-10-05 09:30:00,148.1,149.58,148.1,149.18,35016.0,132.4619,133.7856,132.4619,133.4278,35016.0
2020-10-05 09:35:00,149.1,149.38,149.01,149.2,14255.0,133.3563,133.6067,133.2758,133.4457,14255.0
2020-10-05 09:40:00,149.4,149.98,149.21,149.68,23322.0,133.6246,134.1434,133.4547,133.875,23322.0
2020-10-05 09:45:00,149.74,149.98,149.5,149.56,11097.0,133.9287,134.1434,133.7141,133.7677,11097.0
2020-10-05 09:50:00,149.65,149.86,149.48,149.7,7135.0,133.8482,134.036,133.6962,133.8929,7135.0
2020-10-05 09:55:00,149.75,150.24,149.73,150.02,11237.0,133.9377,134.3759,133.9198,134.1791,11237.0
2020-10-05 10:00:00,150.14,150.35,149.99,150.04,8598.0,134.2865,134.4743,134.1523,134.197,8598.0
2020-10-05 10:05:00,150.15,150.16,149.87,149.92,8996.0,134.2954,134.3044,134.045,134.0897,8996.0
2020-10-05 10:10:00,149.77,150.5,149.63,150.16,15022.0,133.9555,134.6085,133.8303,134.3044,15022.0
2020-10-05 10:15:00,150.16,150.29,149.9,150.19,5520.0,134.3044,134.4206,134.0718,134.3312,5520.0
2020-10-05 10:20:00,150.19,150.25,150.0,150.05,10498.0,134.3312,134.3849,134.1613,134.206,10498.0
2020-10-05 10:25:00,150.01,150.07,149.98,149.99,4500.0,134.1702,134.2239,134.1434,134.1523,4500.0
2020-10-05 10:30:00,150.08,150.26,149.92,150.26,8165.0,134.2328,134.3938,134.0897,134.3938,8165.0
2020-10-05 10:35:00,150.25,150.25,149.62,149.66,5277.0,134.3849,134.3849,133.8214,133.8572,5277.0
2020-10-05 10:40:00,149.56,149.82,149.53,149.78,4191.0,133.7677,134.0003,133.7409,133.9645,4191.0
2020-10-05 10:45:00,149.79,150.04,149.71,149.98,2973.0,133.9734,134.197,133.9019,134.1434,2973.0
2020-10-05 10:50:00,149.91,150.01,149.63,149.63,3480.0,134.0808,134.1702,133.8303,133.8303,3480.0
2020-10-05 10:55:00,149.73,150.07,149.7,149.93,7904.0,133.9198,134.2239,133.8929,134.0986,7904.0
2020-10-05 11:00:00,149.93,149.93,149.64,149.83,3476.0,134.0986,134.0986,133.8393,134.0092,3476.0
2020-10-05 11:05:00,149.83,150.16,149.82,150.16,3111.0,134.0092,134.3044,134.0003,134.3044,3111.0
2020-10-05 11:10:00,150.1,150.1,149.87,150.0,3616.0,134.2507,134.2507,134.045,134.1613,3616.0
2020-10-05 11:15:00,150.06,150.37,150.05,150.24,6302.0,134.2149,134.4922,134.206,134.3759,6302.0
2020-10-05 11:20:00,150.31,150.35,150.07,150.14,7583.0,134.4385,134.4743,134.2239,134.2865,7583.0
2020-10-05 11:25:00,150.16,150.16,149.89,149.89,7585.0,134.3044,134.3044,134.0629,134.0629,7585.0
2020-10-05 11:30:00,149.85,149.85,149.65,149.65,3371.0,134.0271,134.0271,133.8482,133.8482,3371.0
2020-10-05 11:35:00,149.72,150.0,149.62,149.96,6934.0,133.9108,134.1613,133.8214,134.1255,6934.0
2020-10-05 11:40:00,149.95,150.12,149.85,150.01,3302.0,134.1165,134.2686,134.0271,134.1702,3302.0
2020-10-05 11:45:00,150.0,150.25,149.99,150.25,3750.0,134.1613,134.3849,134.1523,134.3849,3750.0
2020-10-05 11:50:00,150.22,150.55,150.2,150.5,9016.0,134.358,134.6532,134.3401,134.6085,9016.0
2020-10-05 11:55:00,150.55,150.83,150.55,150.83,5678.0,134.6532,134.9036,134.6532,134.9036,5678.0
2020-10-05 12:00:00,150.85,150.89,150.75,150.86,2478.0,134.9215,134.9573,134.8321,134.9304,2478.0
2020-10-05 12:05:00,150.86,151.09,150.84,151.09,12791.0,134.9304,135.1362,134.9126,135.1362,12791.0
2020-10-05 12:10:00,151.09,151.24,150.91,150.92,6830.0,135.1362,135.2703,134.9752,134.9841,6830.0
2020-10-05 12:15:00,150.94,151.11,150.77,151.04,9712.0,135.002,135.1541,134.85,135.0914,9712.0
2020-10-05 12:20:00,151.04,151.35,150.99,151.23,8628.0,135.0914,135.3687,135.0467,135.2614,8628.0
2020-10-05 12:25:00,151.22,151.22,150.96,151.01,7180.0,135.2524,135.2524,135.0199,135.0646,7180.0
2020-10-05 12:30:00,151.04,151.12,151.03,151.04,4041.0,135.0914,135.163,135.0825,135.0914,4041.0
2020-10-05 12:35:00,151.05,151.05,150.71,150.71,7553.0,135.1004,135.1004,134.7963,134.7963,7553.0
2020-10-05 12:40:00,150.77,150.92,150.66,150.88,8306.0,134.85,134.9841,134.7516,134.9483,8306.0
2020-10-05 12:45:00,150.92,150.93,150.59,150.65,11196.0,134.9841,134.9931,134.689,134.7426,11196.0
2020-10-05 12:50:00,150.67,151.09,150.67,151.06,9950.0,134.7605,135.1362,134.7605,135.1093,9950.0
2020-10-05 12:55:00,151.05,151.15,151.03,151.15,5292.0,135.1004,135.1898,135.0825,135.1898,5292.0
2020-10-05 13:00:00,151.16,151.17,150.95,151.17,4271.0,135.1988,135.2077,135.0109,135.2077,4271.0
2020-10-05 13:05:00,151.15,151.18,150.98,150.98,5617.0,135.1898,135.2167,135.0378,135.0378,5617.0
2020-10-05 13:10:00,150.99,151.12,150.92,151.04,9713.0,135.0467,135.163,134.9841,135.0914,9713.0
2020-10-05 13:15:00,151.02,151.04,150.59,150.73,9242.0,135.0736,135.0914,134.689,134.8142,9242.0
2020-10-05 13:20:00,150.71,150.74,150.6,150.6,4703.0,134.7963,134.8231,134.6979,134.6979,4703.0
2020-10-05 13:25:00,150.65,150.7,150.56,150.64,5074.0,134.7426,134.7873,134.6621,134.7337,5074.0
2020-10-05 13:30:00,150.66,150.66,150.15,150.24,10258.0,134.7516,134.7516,134.2954,134.3759,10258.0
2020-10-05 13:35:00,150.27,150.39,150.19,150.36,5902.0,134.4027,134.5101,134.3312,134.4832,5902.0
2020-10-05 13:40:00,150.35,150.39,150.23,150.29,12235.0,134.4743,134.5101,134.367,134.4206,12235.0
2020-10-05 13:45:00,150.36,150.42,150.16,150.2,6615.0,134.4832,134.5369,134.3044,134.3401,6615.0
2020-10-05 13:50:00,150.21,150.22,150.1,150.2,7483.0,134.3491,134.358,134.2507,134.3401,7483.0
2020-10-05 13:55:00,150.18,150.22,150.0,150.11,5676.0,134.3223,134.358,134.1613,134.2596,5676.0
2020-10-05 14:00:00,150.12,150.18,149.93,149.94,4106.0,134.2686,134.3223,134.0986,134.1076,4106.0
2020-10-05 14:05:00,149.91,150.26,149.9,150.22,4540.0,134.0808,134.3938,134.0718,134.358,4540.0
2020-10-05 14:10:00,150.23,150.43,150.23,150.39,3419.0,134.367,134.5459,134.367,134.5101,3419.0
2020-10-05 14:15:00,150.31,150.46,150.31,150.36,3171.0,134.4385,134.5727,134.4385,134.4832,3171.0
2020-10-05 14:20:00,150.35,150.64,150.31,150.6,7670.0,134.4743,134.7337,134.4385,134.6979,7670.0
2020-10-05 14:25:00,150.61,150.74,150.39,150.45,15703.0,134.7068,134.8231,134.5101,134.5637,15703.0
2020-10-05 14:30:00,150.45,150.61,150.45,150.57,3322.0,134.5637,134.7068,134.5637,134.6711,3322.0
2020-10-05 14:35:00,150.54,150.66,150.48,150.58,4798.0,134.6442,134.7516,134.5906,134.68,4798.0
2020-10-05 14:40:00,150.57,150.63,150.54,150.58,3896.0,134.6711,134.7247,134.6442,134.68,3896.0
2020-10-05 14:45:00,150.56,150.63,150.41,150.61,6321.0,134.6621,134.7247,134.528,134.7068,6321.0
2020-10-05 14:50:00,150.58,150.65,150.5,150.63,4790.0,134.68,134.7426,134.6085,134.7247,4790.0
2020-10-05 14:55:00,150.65,150.94,150.58,150.94,17234.0,134.7426,135.002,134.68,135.002,17234.0
2020-10-05 15:00:00,150.94,151.01,150.78,150.78,5519.0,135.002,135.0646,134.8589,134.8589,5519.0
2020-10-05 15:05:00,150.74,150.96,150.72,150.91,6424.0,134.8231,135.0199,134.8052,134.9752,6424.0
2020-10-05 15:10:00,150.91,151.11,150.91,151.11,3806.0,134.9752,135.1541,134.9752,135.1541,3806.0
2020-10-05 15:15:00,151.12,151.28,151.11,151.28,5150.0,135.163,135.3061,135.1541,135.3061,5150.0
2020-10-05 15:20:00,151.28,151.35,151.16,151.21,2825.0,135.3061,135.3687,135.1988,135.2435,2825.0
2020-10-05 15:25:00,151.31,151.38,151.12,151.36,3801.0,135.3329,135.3955,135.163,135.3777,3801.0
2020-10-05 15:30:00,151.34,151.38,151.25,151.28,6750.0,135.3598,135.3955,135.2793,135.3061,6750.0
2020-10-05 15:35:00,151.33,151.39,151.19,151.25,12122.0,135.3508,135.4045,135.2256,135.2793,12122.0
2020-10-05 15:40:00,151.25,151.39,151.08,151.18,8832.0,135.2793,135.4045,135.1272,135.2167,8832.0
2020-10-05 15:45:00,151.15,151.28,151.08,151.27,13615.0,135.1898,135.3061,135.1272,135.2972,13615.0
2020-10-05 15:50:00,151.3,151.49,151.11,151.39,24077.0,135.324,135.4939,135.1541,135.4045,24077.0
2020-10-05 15:55:00,151.47,151.76,151.23,151.59,70737.0,135.476,135.7354,135.2614,135.5834,70737.0
2020-10-06 09:30:00,150.58,151.51,150.29,150.47,44177.0,134.68,135.5118,134.4206,134.5816,44177.0
2020-10-06 09:35:00,150.44,150.89,150.28,150.85,15915.0,134.5548,134.9573,134.4117,134.9215,15915.0
2020-10-06 09:40:00,150.84,150.87,149.79,150.23,10781.0,134.9126,134.9394,133.9734,134.367,10781.0
2020-10-06 09:45:00,150.05,150.05,149.13,149.71,15504.0,134.206,134.206,133.3831,133.9019,15504.0
2020-10-06 09:50:00,149.77,149.91,149.28,149.37,6411.0,133.9555,134.0808,133.5173,133.5978,6411.0
2020-10-06 09:55:00,149.45,149.73,149.33,149.48,10388.0,133.6693,133.9198,133.562,133.6962,10388.0
2020-10-06 10:00:00,149.42,150.19,149.38,150.13,9667.0,133.6425,134.3312,133.6067,134.2775,9667.0
2020-10-06 10:05:00,150.22,150.34,150.04,150.34,21942.0,134.358,134.4654,134.197,134.4654,21942.0
2020-10-06 10:10:00,150.34,150.78,150.33,150.57,5003.0,134.4654,134.8589,134.4564,134.6711,5003.0
2020-10-06 10:15:00,150.61,150.84,150.37,150.84,5650.0,134.7068,134.9126,134.4922,134.9126,5650.0
2020-10-06 10:20:00,150.94,150.96,150.51,150.51,5600.0,135.002,135.0199,134.6174,134.6174,5600.0
2020-10-06 10:25:00,150.49,150.62,150.32,150.4,14097.0,134.5995,134.7158,134.4475,134.519,14097.0
2020-10-06 10:30:00,150.4,150.9,150.4,150.87,17627.0,134.519,134.9662,134.519,134.9394,17627.0
2020-10-06 10:35:00,150.92,151.13,150.85,151.09,6891.0,134.9841,135.1719,134.9215,135.1362,6891.0
2020-10-06 10:40:00,151.11,151.42,150.4,150.42,17515.0,135.1541,135.4313,134.519,134.5369,17515.0
2020-10-06 10:45:00,150.4,150.83,150.3,150.63,9944.0,134.519,134.9036,134.4296,134.7247,9944.0
2020-10-06 10:50:00,150.76,151.0,150.67,150.85,3190.0,134.841,135.0557,134.7605,134.9215,3190.0
2020-10-06 10:55:00,150.69,150.8,150.6,150.8,7034.0,134.7784,134.8768,134.6979,134.8768,7034.0
2020-10-06 11:00:00,150.76,151.0,150.69,150.81,4203.0,134.841,135.0557,134.7784,134.8857,4203.0
2020-10-06 11:05:00,150.82,150.94,150.57,150.7,10708.0,134.8947,135.002,134.6711,134.7873,10708.0
2020-10-06 11:10:00,150.66,150.91,150.54,150.75,4981.0,134.7516,134.9752,134.6442,134.8321,4981.0
2020-10-06 11:15:00,150.85,150.86,150.01,150.03,11854.0,134.9215,134.9304,134.1702,134.1881,11854.0
2020-10-06 11:20:00,150.02,150.09,149.55,149.57,9544.0,134.1791,134.2418,133.7588,133.7767,9544.0
2020-10-06 11:25:00,149.46,149.97,149.33,149.96,12006.0,133.6783,134.1344,133.562,134.1255,12006.0
2020-10-06 11:30:00,149.99,150.16,149.96,150.0,12749.0,134.1523,134.3044,134.1255,134.1613,12749.0
2020-10-06 11:35:00,149.98,150.05,149.85,149.91,5200.0,134.1434,134.206,134.0271,134.0808,5200.0
2020-10-06 11:40:00,150.0,150.06,149.9,150.02,7366.0,134.1613,134.2149,134.0718,134.1791,7366.0
2020-10-06 11:45:00,149.94,149.94,149.42,149.44,5000.0,134.1076,134.1076,133.6425,133.6604,5000.0
2020-10-06 11:50:00,149.44,149.44,149.02,149.06,10260.0,133.6604,133.6604,133.2847,133.3205,10260.0
2020-10-06 11:55:00,149.12,149.19,148.8,148.91,25439.0,133.3742,133.4368,133.088,133.1864,25439.0
2020-10-06 12:00:00,148.86,149.18,148.77,148.97,14188.0,133.1416,133.4278,133.0611,133.24,14188.0
2020-10-06 12:05:00,148.89,149.65,148.84,149.64,9133.0,133.1685,133.8482,133.1237,133.8393,9133.0
2020-10-06 12:10:00,149.63,149.69,149.5,149.66,9314.0,133.8303,133.884,133.7141,133.8572,9314.0
2020-10-06 12:15:00,149.76,149.82,149.65,149.66,4682.0,133.9466,134.0003,133.8482,133.8572,4682.0
2020-10-06 12:20:00,149.66,150.02,149.6,150.02,10240.0,133.8572,134.1791,133.8035,134.1791,10240.0
2020-10-06 12:25:00,150.02,150.02,149.79,149.83,6581.0,134.1791,134.1791,133.9734,134.0092,6581.0
2020-10-06 12:30:00,149.86,150.03,149.83,149.86,6230.0,134.036,134.1881,134.0092,134.036,6230.0
2020-10-06 12:35:00,149.94,150.11,149.93,150.08,5100.0,134.1076,134.2596,134.0986,134.2328,5100.0
2020-10-06 12:40:00,150.04,150.09,149.98,150.05,5993.0,134.197,134.2418,134.1434,134.206,5993.0
2020-10-06 12:45:00,150.1,150.31,150.04,150.25,5570.0,134.2507,134.4385,134.197,134.3849,5570.0
2020-10-06 12:50:00,150.24,150.24,150.0,150.02,9933.0,134.3759,134.3759,134.1613,134.1791,9933.0
2020-10-06 12:55:00,150.05,150.14,149.98,150.0,7100.0,134.206,134.2865,134.1434,134.1613,7100.0
2020-10-06 13:00:00,150.0,150.03,149.64,149.66,5431.0,134.1613,134.1881,133.8393,133.8572,5431.0
2020-10-06 13:05:00,149.65,150.24,149.61,150.21,2795.0,133.8482,134.3759,133.8124,134.3491,2795.0
2020-10-06 13:10:00,150.16,150.18,150.03,150.08,5406.0,134.3044,134.3223,134.1881,134.2328,5406.0
2020-10-06 13:15:00,150.08,150.36,150.06,150.35,3566.0,134.2328,134.4832,134.2149,134.4743,3566.0
2020-10-06 13:20:00,150.29,150.53,150.13,150.48,16687.0,134.4206,134.6353,134.2775,134.5906,16687.0
2020-10-06 13:25:00,150.44,150.55,150.3,150.3,12165.0,134.5548,134.6532,134.4296,134.4296,12165.0
2020-10-06 13:30:00,150.34,150.44,150.32,150.37,1800.0,134.4654,134.5548,134.4475,134.4922,1800.0
2020-10-06 13:35:00,150.37,150.5,150.3,150.5,4323.0,134.4922,134.6085,134.4296,134.6085,4323.0
2020-10-06 13:40:00,150.5,150.77,150.49,150.72,5254.0,134.6085,134.85,134.5995,134.8052,5254.0
2020-10-06 13:45:00,150.77,150.79,150.49,150.59,3402.0,134.85,134.8678,134.5995,134.689,3402.0
2020-10-06 13:50:00,150.68,150.77,150.64,150.68,4026.0,134.7695,134.85,134.7337,134.7695,4026.0
2020-10-06 13:55:00,150.69,150.78,150.58,150.68,3833.0,134.7784,134.8589,134.68,134.7695,3833.0
2020-10-06 14:00:00,150.69,150.76,150.64,150.75,3793.0,134.7784,134.841,134.7337,134.8321,3793.0
2020-10-06 14:05:00,150.75,150.97,150.71,150.8,5344.0,134.8321,135.0288,134.7963,134.8768,5344.0
2020-10-06 14:10:00,150.81,150.82,150.7,150.8,10577.0,134.8857,134.8947,134.7873,134.8768,10577.0
2020-10-06 14:15:00,150.8,150.91,150.71,150.79,3700.0,134.8768,134.9752,134.7963,134.8678,3700.0
2020-10-06 14:20:00,150.83,151.0,150.74,150.74,3775.0,134.9036,135.0557,134.8231,134.8231,3775.0
2020-10-06 14:25:00,150.74,150.8,150.68,150.68,5714.0,134.8231,134.8768,134.7695,134.7695,5714.0
2020-10-06 14:30:00,150.85,151.03,150.85,150.88,3833.0,134.9215,135.0825,134.9215,134.9483,3833.0
2020-10-06 14:35:00,150.85,150.93,150.83,150.83,2750.0,134.9215,134.9931,134.9036,134.9036,2750.0
2020-10-06 14:40:00,150.83,151.7,150.83,151.53,46344.0,134.9036,135.6818,134.9036,135.5297,46344.0
2020-10-06 14:45:00,151.53,151.63,149.94,150.04,80021.0,135.5297,135.6191,134.1076,134.197,80021.0
2020-10-06 14:50:00,149.92,150.04,148.4,148.45,23511.0,134.0897,134.197,132.7302,132.7749,23511.0
2020-10-06 14:55:00,148.37,149.22,147.87,148.41,23768.0,132.7034,133.4636,132.2562,132.7391,23768.0
2020-10-06 15:00:00,148.27,148.54,148.0,148.34,13102.0,132.6139,132.8554,132.3724,132.6765,13102.0
2020-10-06 15:05:00,148.25,148.45,147.32,147.44,13228.0,132.596,132.7749,131.7642,131.8716,13228.0
2020-10-06 15:10:00,147.44,148.04,147.2,147.95,11912.0,131.8716,132.4082,131.6569,132.3277,11912.0
2020-10-06 15:15:00,147.78,148.41,147.63,147.65,18328.0,132.1757,132.7391,132.0415,132.0594,18328.0
2020-10-06 15:20:00,147.83,147.83,147.39,147.59,10746.0,132.2204,132.2204,131.8269,132.0057,10746.0
2020-10-06 15:25:00,147.41,148.41,147.37,148.23,7892.0,131.8447,132.7391,131.809,132.5782,7892.0
2020-10-06 15:30:00,148.23,148.66,148.09,148.59,8415.0,132.5782,132.9628,132.4529,132.9001,8415.0
2020-10-06 15:35:00,148.43,148.49,148.05,148.3,6040.0,132.757,132.8107,132.4172,132.6408,6040.0
2020-10-06 15:40:00,148.16,148.19,147.8,147.8,13053.0,132.5155,132.5424,132.1936,132.1936,13053.0
2020-10-06 15:45:00,147.79,147.83,147.0,147.02,26639.0,132.1846,132.2204,131.478,131.4959,26639.0
2020-10-06 15:50:00,147.0,147.18,146.54,147.0,47656.0,131.478,131.639,131.0666,131.478,47656.0
2020-10-06 15:55:00,147.07,147.56,147.02,147.27,61719.0,131.5406,131.9789,131.4959,131.7195,61719.0
2020-10-07 09:30:00,149.64,150.47,149.29,150.43,40958.0,133.8393,134.5816,133.5262,134.5459,40958.0
2020-10-07 09:35:00,150.4,150.89,150.12,150.72,14392.0,134.519,134.9573,134.2686,134.8052,14392.0
2020-10-07 09:40:00,150.85,151.0,150.7,150.81,13719.0,134.9215,135.0557,134.7873,134.8857,13719.0
2020-10-07 09:45:00,150.91,151.01,150.37,150.87,17538.0,134.9752,135.0646,134.4922,134.9394,17538.0
2020-10-07 09:50:00,150.84,151.0,150.53,151.0,7560.0,134.9126,135.0557,134.6353,135.0557,7560.0
2020-10-07 09:55:00,151.0,151.02,150.65,150.93,6703.0,135.0557,135.0736,134.7426,134.9931,6703.0
2020-10-07 10:00:00,150.83,151.01,150.72,150.73,5542.0,134.9036,135.0646,134.8052,134.8142,5542.0
2020-10-07 10:05:00,150.73,151.03,150.55,150.91,9247.0,134.8142,135.0825,134.6532,134.9752,9247.0
2020-10-07 10:10:00,150.96,150.98,150.17,150.18,7600.0,135.0199,135.0378,134.3133,134.3223,7600.0
2020-10-07 10:15:00,150.18,150.29,149.87,149.97,10866.0,134.3223,134.4206,134.045,134.1344,10866.0
2020-10-07 10:20:00,149.95,150.39,149.67,149.76,12942.0,134.1165,134.5101,133.8661,133.9466,12942.0
2020-10-07 10:25:00,149.77,149.86,149.41,149.6,9591.0,133.9555,134.036,133.6336,133.8035,9591.0
2020-10-07 10:30:00,149.5,150.0,149.5,149.75,3850.0,133.7141,134.1613,133.7141,133.9377,3850.0
2020-10-07 10:35:00,149.5,149.52,149.21,149.23,4913.0,133.7141,133.7319,133.4547,133.4726,4913.0
2020-10-07 10:40:00,149.23,149.74,149.02,149.74,10503.0,133.4726,133.9287,133.2847,133.9287,10503.0
2020-10-07 10:45:00,149.84,149.84,149.54,149.65,5008.0,134.0182,134.0182,133.7498,133.8482,5008.0
2020-10-07 10:50:00,149.63,149.9,149.62,149.68,17000.0,133.8303,134.0718,133.8214,133.875,17000.0
2020-10-07 10:55:00,149.66,150.0,149.65,149.94,4327.0,133.8572,134.1613,133.8482,134.1076,4327.0
2020-10-07 11:00:00,150.04,150.06,149.84,150.06,2225.0,134.197,134.2149,134.0182,134.2149,2225.0
2020-10-07 11:05:00,150.14,150.37,150.14,150.25,4819.0,134.2865,134.4922,134.2865,134.3849,4819.0
2020-10-07 11:10:00,150.31,150.37,150.08,150.08,4703.0,134.4385,134.4922,134.2328,134.2328,4703.0
2020-10-07 11:15:00,150.04,150.15,149.97,150.04,3363.0,134.197,134.2954,134.1344,134.197,3363.0
2020-10-07 11:20:00,150.08,150.08,149.73,149.86,11666.0,134.2328,134.2328,133.9198,134.036,11666.0
2020-10-07 11:25:00,149.9,150.0,149.66,149.94,8058.0,134.0718,134.1613,133.8572,134.1076,8058.0
2020-10-07 11:30:00,149.9,150.01,149.88,150.01,4925.0,134.0718,134.1702,134.0539,134.1702,4925.0
2020-10-07 11:35:00,150.02,150.07,149.89,150.07,2003.0,134.1791,134.2239,134.0629,134.2239,2003.0
2020-10-07 11:40:00,150.06,150.26,150.06,150.12,4535.0,134.2149,134.3938,134.2149,134.2686,4535.0
2020-10-07 11:45:00,150.13,150.13,149.96,150.01,2400.0,134.2775,134.2775,134.1255,134.1702,2400.0
2020-10-07 11:50:00,150.06,150.07,149.74,149.74,2452.0,134.2149,134.2239,133.9287,133.9287,2452.0
2020-10-07 11:55:00,149.72,149.77,149.59,149.59,4839.0,133.9108,133.9555,133.7946,133.7946,4839.0
2020-10-07 12:00:00,149.56,149.7,149.53,149.59,7750.0,133.7677,133.8929,133.7409,133.7946,7750.0
2020-10-07 12:05:00,149.65,149.73,149.61,149.66,5824.0,133.8482,133.9198,133.8124,133.8572,5824.0
2020-10-07 12:10:00,149.7,149.86,149.68,149.86,17346.0,133.8929,134.036,133.875,134.036,17346.0
2020-10-07 12:15:00,149.88,150.08,149.83,149.87,9722.0,134.0539,134.2328,134.0092,134.045,9722.0
2020-10-07 12:20:00,150.01,150.17,149.98,150.17,3432.0,134.1702,134.3133,134.1434,134.3133,3432.0
2020-10-07 12:25:00,150.19,150.19,149.17,149.51,40577.0,134.3312,134.3312,133.4189,133.723,40577.0
2020-10-07 12:30:00,149.61,150.06,149.53,150.06,9913.0,133.8124,134.2149,133.7409,134.2149,9913.0
2020-10-07 12:35:00,150.12,150.17,149.9,150.0,13149.0,134.2686,134.3133,134.0718,134.1613,13149.0
2020-10-07 12:40:00,149.97,150.11,149.9,149.99,6890.0,134.1344,134.2596,134.0718,134.1523,6890.0
2020-10-07 12:45:00,150.08,150.08,149.89,150.07,1000.0,134.2328,134.2328,134.0629,134.2239,1000.0
2020-10-07 12:50:00,150.17,150.34,150.15,150.25,3875.0,134.3133,134.4654,134.2954,134.3849,3875.0
2020-10-07 12:55:00,150.35,150.38,150.25,150.34,1900.0,134.4743,134.5011,134.3849,134.4654,1900.0
2020-10-07 13:00:00,150.3,150.41,150.28,150.3,30985.0,134.4296,134.528,134.4117,134.4296,30985.0
2020-10-07 13:05:00,150.29,150.44,150.27,150.38,30169.0,134.4206,134.5548,134.4027,134.5011,30169.0
2020-10-07 13:10:00,150.35,150.61,150.33,150.61,2659.0,134.4743,134.7068,134.4564,134.7068,2659.0
2020-10-07 13:15:00,150.59,150.81,150.5,150.73,3830.0,134.689,134.8857,134.6085,134.8142,3830.0
2020-10-07 13:20:00,150.7,150.9,150.68,150.79,2485.0,134.7873,134.9662,134.7695,134.8678,2485.0
2020-10-07 13:25:00,150.78,150.79,150.62,150.77,2709.0,134.8589,134.8678,134.7158,134.85,2709.0
2020-10-07 13:30:00,150.82,150.88,150.69,150.72,4034.0,134.8947,134.9483,134.7784,134.8052,4034.0
2020-10-07 13:35:00,150.8,150.87,150.77,150.83,3126.0,134.8768,134.9394,134.85,134.9036,3126.0
2020-10-07 13:40:00,150.84,150.91,150.72,150.8,16413.0,134.9126,134.9752,134.8052,134.8768,16413.0
2020-10-07 13:45:00,150.78,151.02,150.76,150.93,5491.0,134.8589,135.0736,134.841,134.9931,5491.0
2020-10-07 13:50:00,150.91,150.91,150.6,150.64,6179.0,134.9752,134.9752,134.6979,134.7337,6179.0
2020-10-07 13:55:00,150.64,150.64,150.32,150.4,13382.0,134.7337,134.7337,134.4475,134.519,13382.0
2020-10-07 14:00:00,150.32,150.38,150.16,150.18,11722.0,134.4475,134.5011,134.3044,134.3223,11722.0
2020-10-07 14:05:00,150.18,150.19,149.95,150.04,6489.0,134.3223,134.3312,134.1165,134.197,6489.0
2020-10-07 14:10:00,150.0,150.02,149.67,149.67,11038.0,134.1613,134.1791,133.8661,133.8661,11038.0
2020-10-07 14:15:00,149.7,149.73,149.59,149.68,12290.0,133.8929,133.9198,133.7946,133.875,12290.0
2020-10-07 14:20:00,149.66,149.79,149.5,149.64,10478.0,133.8572,133.9734,133.7141,133.8393,10478.0
2020-10-07 14:25:00,149.69,149.72,149.58,149.58,3391.0,133.884,133.9108,133.7856,133.7856,3391.0
2020-10-07 14:30:00,149.61,149.72,149.5,149.7,2756.0,133.8124,133.9108,133.7141,133.8929,2756.0
2020-10-07 14:35:00,149.7,149.71,149.48,149.57,3843.0,133.8929,133.9019,133.6962,133.7767,3843.0
2020-10-07 14:40:00,149.6,149.67,149.41,149.65,4080.0,133.8035,133.8661,133.6336,133.8482,4080.0
2020-10-07 14:45:00,149.66,149.73,149.52,149.69,4000.0,133.8572,133.9198,133.7319,133.884,4000.0
2020-10-07 14:50:00,149.7,149.79,149.64,149.78,2600.0,133.8929,133.9734,133.8393,133.9645,2600.0
2020-10-07 14:55:00,149.82,149.86,149.66,149.69,5183.0,134.0003,134.036,133.8572,133.884,5183.0
2020-10-07 15:00:00,149.66,149.81,149.53,149.71,4412.0,133.8572,133.9913,133.7409,133.9019,4412.0
2020-10-07 15:05:00,149.74,149.85,149.73,149.85,3807.0,133.9287,134.0271,133.9198,134.0271,3807.0
2020-10-07 15:10:00,149.85,150.02,149.82,149.82,8836.0,134.0271,134.1791,134.0003,134.0003,8836.0
2020-10-07 15:15:00,149.83,149.96,149.71,149.89,6776.0,134.0092,134.1255,133.9019,134.0629,6776.0
2020-10-07 15:20:00,149.94,150.0,149.66,149.79,7481.0,134.1076,134.1613,133.8572,133.9734,7481.0
2020-10-07 15:25:00,149.77,149.77,149.52,149.64,7325.0,133.9555,133.9555,133.7319,133.8393,7325.0
2020-10-07 15:30:00,149.68,149.83,149.51,149.52,7004.0,133.875,134.0092,133.723,133.7319,7004.0
2020-10-07 15:35:00,149.61,149.8,149.55,149.69,8069.0,133.8124,133.9824,133.7588,133.884,8069.0
2020-10-07 15:40:00,149.71,149.9,149.68,149.9,8126.0,133.9019,134.0718,133.875,134.0718,8126.0
2020-10-07 15:45:00,149.87,149.87,149.67,149.78,12819.0,134.045,134.045,133.8661,133.9645,12819.0
2020-10-07 15:50:00,149.8,150.29,149.75,150.24,35844.0,133.9824,134.4206,133.9377,134.3759,35844.0
2020-10-07 15:55:00,150.18,150.18,149.74,149.87,61742.0,134.3223,134.3223,133.9287,134.045,61742.0
2020-10-08 09:30:00,150.96,151.33,150.63,150.97,57692.0,135.0199,135.3508,134.7247,135.0288,57692.0
2020-10-08 09:35:00,151.0,151.2,150.8,151.01,23219.0,135.0557,135.2345,134.8768,135.0646,23219.0
2020-10-08 09:40:00,151.0,151.13,150.65,150.9,12779.0,135.0557,135.1719,134.7426,134.9662,12779.0
2020-10-08 09:45:00,150.77,151.0,150.12,150.12,26134.0,134.85,135.0557,134.2686,134.2686,26134.0
2020-10-08 09:50:00,150.19,150.51,150.15,150.26,11218.0,134.3312,134.6174,134.2954,134.3938,11218.0
2020-10-08 09:55:00,150.27,150.42,150.18,150.42,10747.0,134.4027,134.5369,134.3223,134.5369,10747.0
2020-10-08 10:00:00,150.58,150.75,150.28,150.44,5452.0,134.68,134.8321,134.4117,134.5548,5452.0
2020-10-08 10:05:00,150.46,150.53,150.19,150.34,3638.0,134.5727,134.6353,134.3312,134.4654,3638.0
2020-10-08 10:10:00,150.41,151.01,150.41,150.75,5712.0,134.528,135.0646,134.528,134.8321,5712.0
2020-10-08 10:15:00,150.73,150.94,150.2,150.25,8707.0,134.8142,135.002,134.3401,134.3849,8707.0
2020-10-08 10:20:00,150.26,150.33,149.95,150.03,9069.0,134.3938,134.4564,134.1165,134.1881,9069.0
2020-10-08 10:25:00,150.07,150.08,149.81,150.02,3639.0,134.2239,134.2328,133.9913,134.1791,3639.0
2020-10-08 10:30:00,150.0,150.27,149.82,150.27,13475.0,134.1613,134.4027,134.0003,134.4027,13475.0
2020-10-08 10:35:00,150.26,150.26,149.93,150.07,5329.0,134.3938,134.3938,134.0986,134.2239,5329.0
2020-10-08 10:40:00,150.09,150.2,149.94,150.16,3900.0,134.2418,134.3401,134.1076,134.3044,3900.0
2020-10-08 10:45:00,150.13,150.21,150.04,150.14,4070.0,134.2775,134.3491,134.197,134.2865,4070.0
2020-10-08 10:50:00,150.16,150.26,149.96,150.0,3773.0,134.3044,134.3938,134.1255,134.1613,3773.0
2020-10-08 10:55:00,149.93,150.36,149.93,150.36,3913.0,134.0986,134.4832,134.0986,134.4832,3913.0
2020-10-08 11:00:00,150.25,150.76,150.23,150.72,8450.0,134.3849,134.841,134.367,134.8052,8450.0
2020-10-08 11:05:00,150.82,151.0,150.82,150.92,18115.0,134.8947,135.0557,134.8947,134.9841,18115.0
2020-10-08 11:10:00,150.9,150.97,150.72,150.8,16945.0,134.9662,135.0288,134.8052,134.8768,16945.0
2020-10-08 11:15:00,150.78,150.91,150.71,150.72,12596.0,134.8589,134.9752,134.7963,134.8052,12596.0
2020-10-08 11:20:00,150.73,150.82,150.53,150.8,10996.0,134.8142,134.8947,134.6353,134.8768,10996.0
2020-10-08 11:25:00,150.79,151.0,150.74,150.74,8736.0,134.8678,135.0557,134.8231,134.8231,8736.0
2020-10-08 11:30:00,150.71,150.71,150.15,150.18,9752.0,134.7963,134.7963,134.2954,134.3223,9752.0
2020-10-08 11:35:00,150.28,150.89,150.12,150.86,42440.0,134.4117,134.9573,134.2686,134.9304,42440.0
2020-10-08 11:40:00,150.82,151.02,150.82,150.89,12146.0,134.8947,135.0736,134.8947,134.9573,12146.0
2020-10-08 11:45:00,150.89,151.01,150.89,150.92,8378.0,134.9573,135.0646,134.9573,134.9841,8378.0
2020-10-08 11:50:00,150.86,151.0,150.81,150.88,9200.0,134.9304,135.0557,134.8857,134.9483,9200.0
2020-10-08 11:55:00,150.87,150.96,150.82,150.83,8030.0,134.9394,135.0199,134.8947,134.9036,8030.0
2020-10-08 12:00:00,150.86,151.55,150.84,151.51,22815.0,134.9304,135.5476,134.9126,135.5118,22815.0
2020-10-08 12:05:00,151.51,151.66,151.15,151.3,128420.0,135.5118,135.646,135.1898,135.324,128420.0
2020-10-08 12:10:00,151.3,151.33,151.13,151.15,22392.0,135.324,135.3508,135.1719,135.1898,22392.0
2020-10-08 12:15:00,151.17,151.19,151.03,151.03,34200.0,135.2077,135.2256,135.0825,135.0825,34200.0
2020-10-08 12:20:00,151.01,151.31,150.89,151.31,39609.0,135.0646,135.3329,134.9573,135.3329,39609.0
2020-10-08 12:25:00,151.33,151.36,151.17,151.17,58479.0,135.3508,135.3777,135.2077,135.2077,58479.0
2020-10-08 12:30:00,151.23,151.34,151.11,151.22,14848.0,135.2614,135.3598,135.1541,135.2524,14848.0
2020-10-08 12:35:00,151.17,151.29,151.14,151.25,11936.0,135.2077,135.315,135.1809,135.2793,11936.0
2020-10-08 12:40:00,151.28,151.28,151.15,151.2,8074.0,135.3061,135.3061,135.1898,135.2345,8074.0
2020-10-08 12:45:00,151.26,151.31,151.12,151.18,10077.0,135.2882,135.3329,135.163,135.2167,10077.0
2020-10-08 12:50:00,151.23,151.26,151.14,151.19,8429.0,135.2614,135.2882,135.1809,135.2256,8429.0
2020-10-08 12:55:00,151.14,151.15,150.91,151.11,7100.0,135.1809,135.1898,134.9752,135.1541,7100.0
2020-10-08 13:00:00,151.11,151.21,150.97,151.09,10122.0,135.1541,135.2435,135.0288,135.1362,10122.0
2020-10-08 13:05:00,151.07,151.28,151.07,151.09,6668.0,135.1183,135.3061,135.1183,135.1362,6668.0
2020-10-08 13:10:00,151.08,151.18,151.05,151.15,6700.0,135.1272,135.2167,135.1004,135.1898,6700.0
2020-10-08 13:15:00,151.12,151.19,151.01,151.14,5703.0,135.163,135.2256,135.0646,135.1809,5703.0
2020-10-08 13:20:00,151.08,151.33,151.04,151.14,8664.0,135.1272,135.3508,135.0914,135.1809,8664.0
2020-10-08 13:25:00,151.11,151.31,151.09,151.29,15571.0,135.1541,135.3329,135.1362,135.315,15571.0
2020-10-08 13:30:00,151.32,151.4,151.09,151.27,15798.0,135.3419,135.4134,135.1362,135.2972,15798.0
2020-10-08 13:35:00,151.27,151.33,151.01,151.06,47351.0,135.2972,135.3508,135.0646,135.1093,47351.0
2020-10-08 13:40:00,151.05,151.12,150.85,151.0,15882.0,135.1004,135.163,134.9215,135.0557,15882.0
2020-10-08 13:45:00,150.96,151.1,150.95,151.1,5835.0,135.0199,135.1451,135.0109,135.1451,5835.0
2020-10-08 13:50:00,151.1,151.2,151.06,151.09,15213.0,135.1451,135.2345,135.1093,135.1362,15213.0
2020-10-08 13:55:00,151.08,151.1,150.96,150.99,6670.0,135.1272,135.1451,135.0199,135.0467,6670.0
2020-10-08 14:00:00,151.02,151.12,150.98,151.1,13924.0,135.0736,135.163,135.0378,135.1451,13924.0
2020-10-08 14:05:00,151.06,151.12,151.03,151.05,14996.0,135.1093,135.163,135.0825,135.1004,14996.0
2020-10-08 14:10:00,151.08,151.25,150.97,151.25,6325.0,135.1272,135.2793,135.0288,135.2793,6325.0
2020-10-08 14:15:00,151.25,151.41,151.15,151.15,12495.0,135.2793,135.4224,135.1898,135.1898,12495.0
2020-10-08 14:20:00,151.1,151.37,151.1,151.27,9189.0,135.1451,135.3866,135.1451,135.2972,9189.0
2020-10-08 14:25:00,151.26,151.32,151.21,151.27,8253.0,135.2882,135.3419,135.2435,135.2972,8253.0
2020-10-08 14:30:00,151.28,151.51,151.24,151.38,23686.0,135.3061,135.5118,135.2703,135.3955,23686.0
2020-10-08 14:35:00,151.35,151.42,151.33,151.38,12341.0,135.3687,135.4313,135.3508,135.3955,12341.0
2020-10-08 14:40:00,151.35,151.42,151.35,151.4,18050.0,135.3687,135.4313,135.3687,135.4134,18050.0
2020-10-08 14:45:00,151.38,151.41,151.2,151.27,13800.0,135.3955,135.4224,135.2345,135.2972,13800.0
2020-10-08 14:50:00,151.26,151.26,151.13,151.18,7975.0,135.2882,135.2882,135.1719,135.2167,7975.0
2020-10-08 14:55:00,151.17,151.25,151.05,151.24,7300.0,135.2077,135.2793,135.1004,135.2703,7300.0
2020-10-08 15:00:00,151.23,151.23,150.84,151.02,11835.0,135.2614,135.2614,134.9126,135.0736,11835.0
2020-10-08 15:05:00,151.02,151.25,151.01,151.19,10144.0,135.0736,135.2793,135.0646,135.2256,10144.0
2020-10-08 15:10:00,151.18,151.23,151.0,151.13,50288.0,135.2167,135.2614,135.0557,135.1719,50288.0
2020-10-08 15:15:00,151.14,151.16,151.01,151.05,8123.0,135.1809,135.1988,135.0646,135.1004,8123.0
2020-10-08 15:20:00,151.07,151.13,150.97,151.09,6862.0,135.1183,135.1719,135.0288,135.1362,6862.0
2020-10-08 15:25:00,151.08,151.45,151.05,151.45,10250.0,135.1272,135.4581,135.1004,135.4581,10250.0
2020-10-08 15:30:00,151.46,151.59,151.38,151.39,17919.0,135.4671,135.5834,135.3955,135.4045,17919.0
2020-10-08 15:35:00,151.38,151.44,151.21,151.28,40893.0,135.3955,135.4492,135.2435,135.3061,40893.0
2020-10-08 15:40:00,151.28,151.29,151.13,151.22,17584.0,135.3061,135.315,135.1719,135.2524,17584.0
2020-10-08 15:45:00,151.23,151.24,151.08,151.18,25693.0,135.2614,135.2703,135.1272,135.2167,25693.0
2020-10-08 15:50:00,151.13,151.4,151.08,151.27,83583.0,135.1719,135.4134,135.1272,135.2972,83583.0
2020-10-08 15:55:00,151.32,151.66,151.24,151.64,90497.0,135.3419,135.646,135.2703,135.6281,90497.0
2020-10-09 09:30:00,153.46,154.45,153.02,153.99,63249.0,137.2559,138.1414,136.8624,137.7299,63249.0
2020-10-09 09:35:00,154.03,154.26,153.57,154.26,117506.0,137.7657,137.9714,137.3543,137.9714,117506.0
2020-10-09 09:40:00,154.36,154.76,153.61,153.62,52228.0,138.0609,138.4186,137.3901,137.399,52228.0
2020-10-09 09:45:00,153.71,154.74,153.71,154.66,96005.0,137.4795,138.4008,137.4795,138.3292,96005.0
2020-10-09 09:50:00,154.83,154.84,154.0,154.29,20722.0,138.4813,138.4902,137.7389,137.9983,20722.0
2020-10-09 09:55:00,154.33,154.5,153.9,154.16,7118.0,138.034,138.1861,137.6495,137.882,7118.0
2020-10-09 10:00:00,153.95,154.56,153.78,154.38,7337.0,137.6942,138.2398,137.5421,138.0788,7337.0
2020-10-09 10:05:00,154.4,154.54,154.08,154.08,5316.0,138.0967,138.2219,137.8104,137.8104,5316.0
2020-10-09 10:10:00,154.16,154.21,153.95,154.08,5182.0,137.882,137.9267,137.6942,137.8104,5182.0
2020-10-09 10:15:00,154.22,154.22,153.67,153.68,11711.0,137.9357,137.9357,137.4437,137.4527,11711.0
2020-10-09 10:20:00,153.72,153.9,153.5,153.57,8175.0,137.4885,137.6495,137.2917,137.3543,8175.0
2020-10-09 10:25:00,153.48,153.88,153.32,153.85,10335.0,137.2738,137.6316,137.1307,137.6047,10335.0
2020-10-09 10:30:00,153.77,153.9,153.77,153.79,7914.0,137.5332,137.6495,137.5332,137.5511,7914.0
2020-10-09 10:35:00,153.87,153.95,153.73,153.73,13802.0,137.6226,137.6942,137.4974,137.4974,13802.0
2020-10-09 10:40:00,153.55,153.75,153.41,153.5,3000.0,137.3364,137.5153,137.2112,137.2917,3000.0
2020-10-09 10:45:00,153.48,153.7,153.38,153.38,1950.0,137.2738,137.4706,137.1844,137.1844,1950.0
2020-10-09 10:50:00,153.4,153.63,153.4,153.5,1300.0,137.2022,137.408,137.2022,137.2917,1300.0
2020-10-09 10:55:00,153.57,153.7,153.48,153.54,3293.0,137.3543,137.4706,137.2738,137.3275,3293.0
2020-10-09 11:00:00,153.64,153.8,153.6,153.7,11414.0,137.4169,137.56,137.3811,137.4706,11414.0
2020-10-09 11:05:00,153.69,153.71,153.47,153.49,7858.0,137.4616,137.4795,137.2649,137.2827,7858.0
2020-10-09 11:10:00,153.58,153.6,153.09,153.18,9687.0,137.3632,137.3811,136.925,137.0055,9687.0
2020-10-09 11:15:00,153.25,153.5,153.17,153.34,5008.0,137.0681,137.2917,136.9965,137.1486,5008.0
2020-10-09 11:20:00,153.3,153.37,152.72,152.91,10763.0,137.1128,137.1754,136.594,136.764,10763.0
2020-10-09 11:25:00,152.91,152.97,152.53,152.53,8723.0,136.764,136.8177,136.4241,136.4241,8723.0
2020-10-09 11:30:00,152.54,152.97,152.48,152.94,10856.0,136.4331,136.8177,136.3794,136.7908,10856.0
2020-10-09 11:35:00,152.99,153.13,152.84,153.0,11383.0,136.8355,136.9608,136.7014,136.8445,11383.0
2020-10-09 11:40:00,152.99,153.4,152.98,153.07,11850.0,136.8355,137.2022,136.8266,136.9071,11850.0
2020-10-09 11:45:00,153.16,153.63,153.15,153.63,7228.0,136.9876,137.408,136.9786,137.408,7228.0
2020-10-09 11:50:00,153.69,154.01,153.67,154.01,14526.0,137.4616,137.7478,137.4437,137.7478,14526.0
2020-10-09 11:55:00,153.92,154.02,153.73,153.92,11216.0,137.6673,137.7568,137.4974,137.6673,11216.0
2020-10-09 12:00:00,154.01,154.09,153.84,153.97,142445.0,137.7478,137.8194,137.5958,137.7121,142445.0
2020-10-09 12:05:00,153.92,154.31,153.92,154.15,16971.0,137.6673,138.0162,137.6673,137.8731,16971.0
2020-10-09 12:10:00,154.17,154.38,154.04,154.13,20428.0,137.8909,138.0788,137.7747,137.8552,20428.0
2020-10-09 12:15:00,154.16,154.31,154.13,154.18,10757.0,137.882,138.0162,137.8552,137.8999,10757.0
2020-10-09 12:20:00,154.23,154.29,154.16,154.16,3902.0,137.9446,137.9983,137.882,137.882,3902.0
2020-10-09 12:25:00,154.2,154.25,153.68,153.74,15171.0,137.9178,137.9625,137.4527,137.5063,15171.0
2020-10-09 12:30:00,153.78,154.13,153.78,153.99,4149.0,137.5421,137.8552,137.5421,137.7299,4149.0
2020-10-09 12:35:00,154.02,154.32,153.94,154.28,7364.0,137.7568,138.0251,137.6852,137.9893,7364.0
2020-10-09 12:40:00,154.27,154.3,153.9,153.9,23680.0,137.9804,138.0072,137.6495,137.6495,23680.0
2020-10-09 12:45:00,153.94,154.0,153.8,154.0,8614.0,137.6852,137.7389,137.56,137.7389,8614.0
2020-10-09 12:50:00,154.03,154.25,154.03,154.23,7175.0,137.7657,137.9625,137.7657,137.9446,7175.0
2020-10-09 12:55:00,154.17,154.34,154.06,154.27,4913.0,137.8909,138.043,137.7926,137.9804,4913.0
2020-10-09 13:00:00,154.27,154.5,154.26,154.45,12826.0,137.9804,138.1861,137.9714,138.1414,12826.0
2020-10-09 13:05:00,154.4,154.63,154.4,154.51,10895.0,138.0967,138.3024,138.0967,138.195,10895.0
2020-10-09 13:10:00,154.54,154.62,154.37,154.42,5308.0,138.2219,138.2934,138.0698,138.1145,5308.0
2020-10-09 13:15:00,154.45,154.55,154.35,154.55,5809.0,138.1414,138.2308,138.0519,138.2308,5809.0
2020-10-09 13:20:00,154.55,154.6,154.46,154.56,9186.0,138.2308,138.2755,138.1503,138.2398,9186.0
2020-10-09 13:25:00,154.57,154.6,154.45,154.45,7767.0,138.2487,138.2755,138.1414,138.1414,7767.0
2020-10-09 13:30:00,154.44,154.5,154.42,154.47,5911.0,138.1324,138.1861,138.1145,138.1593,5911.0
2020-10-09 13:35:00,154.5,154.54,154.39,154.49,4892.0,138.1861,138.2219,138.0877,138.1772,4892.0
2020-10-09 13:40:00,154.61,154.62,154.3,154.46,5057.0,138.2845,138.2934,138.0072,138.1503,5057.0
2020-10-09 13:45:00,154.4,154.65,154.34,154.65,3788.0,138.0967,138.3203,138.043,138.3203,3788.0
2020-10-09 13:50:00,154.6,154.75,154.48,154.75,12311.0,138.2755,138.4097,138.1682,138.4097,12311.0
2020-10-09 13:55:00,154.75,154.79,154.18,154.5,19994.0,138.4097,138.4455,137.8999,138.1861,19994.0
2020-10-09 14:00:00,154.58,154.58,154.28,154.32,4214.0,138.2576,138.2576,137.9893,138.0251,4214.0
2020-10-09 14:05:00,154.32,154.43,154.12,154.12,10018.0,138.0251,138.1235,137.8462,137.8462,10018.0
2020-10-09 14:10:00,154.18,154.36,153.98,154.3,6928.0,137.8999,138.0609,137.721,138.0072,6928.0
2020-10-09 14:15:00,154.26,154.46,154.26,154.34,3066.0,137.9714,138.1503,137.9714,138.043,3066.0
2020-10-09 14:20:00,154.3,154.43,154.28,154.34,3460.0,138.0072,138.1235,137.9893,138.043,3460.0
2020-10-09 14:25:00,154.26,154.27,154.15,154.15,3937.0,137.9714,137.9804,137.8731,137.8731,3937.0
2020-10-09 14:30:00,154.18,154.35,154.15,154.35,4949.0,137.8999,138.0519,137.8731,138.0519,4949.0
2020-10-09 14:35:00,154.34,154.37,154.09,154.14,21598.0,138.043,138.0698,137.8194,137.8641,21598.0
2020-10-09 14:40:00,154.03,154.29,153.92,154.29,6163.0,137.7657,137.9983,137.6673,137.9983,6163.0
2020-10-09 14:45:00,154.19,154.23,154.04,154.19,2066.0,137.9088,137.9446,137.7747,137.9088,2066.0
2020-10-09 14:50:00,154.12,154.24,154.06,154.22,5289.0,137.8462,137.9535,137.7926,137.9357,5289.0
2020-10-09 14:55:00,154.19,154.34,154.13,154.32,4179.0,137.9088,138.043,137.8552,138.0251,4179.0
2020-10-09 15:00:00,154.28,154.32,154.08,154.27,3292.0,137.9893,138.0251,137.8104,137.9804,3292.0
2020-10-09 15:05:00,154.27,154.4,154.14,154.4,6372.0,137.9804,138.0967,137.8641,138.0967,6372.0
2020-10-09 15:10:00,154.34,154.45,154.27,154.4,8794.0,138.043,138.1414,137.9804,138.0967,8794.0
2020-10-09 15:15:00,154.43,154.46,154.3,154.31,6221.0,138.1235,138.1503,138.0072,138.0162,6221.0
2020-10-09 15:20:00,154.31,154.52,154.25,154.37,14057.0,138.0162,138.204,137.9625,138.0698,14057.0
2020-10-09 15:25:00,154.4,154.52,154.32,154.35,25293.0,138.0967,138.204,138.0251,138.0519,25293.0
2020-10-09 15:30:00,154.35,154.35,154.22,154.32,9854.0,138.0519,138.0519,137.9357,138.0251,9854.0
2020-10-09 15:35:00,154.32,154.35,154.0,154.14,31848.0,138.0251,138.0519,137.7389,137.8641,31848.0
2020-10-09 15:40:00,154.22,154.43,154.16,154.31,8223.0,137.9357,138.1235,137.882,138.0162,8223.0
2020-10-09 15:45:00,154.37,154.52,154.14,154.14,18665.0,138.0698,138.204,137.8641,137.8641,18665.0
2020-10-09 15:50:00,154.16,154.4,154.01,154.06,42649.0,137.882,138.0967,137.7478,137.7926,42649.0
2020-10-09 15:55:00,154.11,154.35,153.96,154.31,95961.0,137.8373,138.0519,137.7031,138.0162,95961.0
2020-10-12 09:30:00,156.06,156.51,155.27,155.7,70069.0,139.5814,139.9839,138.8748,139.2594,70069.0
2020-10-12 09:35:00,155.88,156.38,155.65,156.22,32733.0,139.4204,139.8676,139.2147,139.7245,32733.0
2020-10-12 09:40:00,156.29,156.47,155.3,155.64,64091.0,139.7871,139.9481,138.9016,139.2057,64091.0
2020-10-12 09:45:00,155.7,156.06,155.53,155.9,17508.0,139.2594,139.5814,139.1073,139.4383,17508.0
2020-10-12 09:50:00,156.04,156.1,155.44,156.09,24656.0,139.5635,139.6171,139.0268,139.6082,24656.0
2020-10-12 09:55:00,156.11,156.46,156.04,156.22,12218.0,139.6261,139.9391,139.5635,139.7245,12218.0
2020-10-12 10:00:00,156.15,156.22,155.51,155.55,12753.0,139.6619,139.7245,139.0894,139.1252,12753.0
2020-10-12 10:05:00,155.6,155.78,155.44,155.68,7890.0,139.1699,139.3309,139.0268,139.2415,7890.0
2020-10-12 10:10:00,155.65,156.1,155.6,155.94,6945.0,139.2147,139.6171,139.1699,139.474,6945.0
2020-10-12 10:15:00,155.95,156.0,155.54,155.65,4414.0,139.483,139.5277,139.1163,139.2147,4414.0
2020-10-12 10:20:00,155.69,155.69,155.36,155.57,4748.0,139.2504,139.2504,138.9553,139.1431,4748.0
2020-10-12 10:25:00,155.59,155.59,155.4,155.55,1805.0,139.161,139.161,138.9911,139.1252,1805.0
2020-10-12 10:30:00,155.64,155.65,155.25,155.47,2131.0,139.2057,139.2147,138.8569,139.0537,2131.0
2020-10-12 10:35:00,155.44,155.76,155.44,155.7,4050.0,139.0268,139.313,139.0268,139.2594,4050.0
2020-10-12 10:40:00,155.71,155.81,155.41,155.73,3797.0,139.2683,139.3578,139.0,139.2862,3797.0
2020-10-12 10:45:00,155.81,155.86,155.57,155.57,2539.0,139.3578,139.4025,139.1431,139.1431,2539.0
2020-10-12 10:50:00,155.65,156.05,155.65,155.92,7306.0,139.2147,139.5724,139.2147,139.4562,7306.0
2020-10-12 10:55:00,155.96,156.09,155.8,155.99,12837.0,139.4919,139.6082,139.3488,139.5188,12837.0
2020-10-12 11:00:00,156.02,156.12,155.92,155.98,7271.0,139.5456,139.635,139.4562,139.5098,7271.0
2020-10-12 11:05:00,155.95,156.31,155.95,156.19,22130.0,139.483,139.805,139.483,139.6976,22130.0
2020-10-12 11:10:00,156.19,157.08,156.07,156.82,285155.0,139.6976,140.4937,139.5903,140.2611,285155.0
2020-10-12 11:15:00,156.84,157.19,156.57,156.9,153594.0,140.279,140.5921,140.0375,140.3327,153594.0
2020-10-12 11:20:00,156.84,156.86,156.57,156.64,16339.0,140.279,140.2969,140.0375,140.1001,16339.0
2020-10-12 11:25:00,156.64,156.9,156.4,156.49,20479.0,140.1001,140.3327,139.8855,139.966,20479.0
2020-10-12 11:30:00,156.49,156.96,156.32,156.96,24278.0,139.966,140.3863,139.8139,140.3863,24278.0
2020-10-12 11:35:00,156.88,157.0,156.59,157.0,15153.0,140.3148,140.4221,140.0554,140.4221,15153.0
2020-10-12 11:40:00,156.99,157.0,156.95,157.0,26686.0,140.4132,140.4221,140.3774,140.4221,26686.0
2020-10-12 11:45:00,157.0,157.0,156.6,156.7,15263.0,140.4221,140.4221,140.0644,140.1538,15263.0
2020-10-12 11:50:00,156.81,156.92,156.48,156.68,10326.0,140.2522,140.3506,139.957,140.1359,10326.0
2020-10-12 11:55:00,156.62,156.97,156.53,156.63,6438.0,140.0822,140.3953,140.0017,140.0912,6438.0
2020-10-12 12:00:00,156.71,156.86,156.5,156.63,11040.0,140.1627,140.2969,139.9749,140.0912,11040.0
2020-10-12 12:05:00,156.68,156.75,156.56,156.65,9128.0,140.1359,140.1985,140.0286,140.1091,9128.0
2020-10-12 12:10:00,156.6,156.9,156.4,156.9,19493.0,140.0644,140.3327,139.8855,140.3327,19493.0
2020-10-12 12:15:00,156.89,157.0,156.75,156.92,8540.0,140.3237,140.4221,140.1985,140.3506,8540.0
2020-10-12 12:20:00,156.99,157.0,156.92,157.0,7292.0,140.4132,140.4221,140.3506,140.4221,7292.0
2020-10-12 12:25:00,156.97,157.19,156.9,157.1,12824.0,140.3953,140.5921,140.3327,140.5116,12824.0
2020-10-12 12:30:00,157.16,157.45,157.07,157.38,7177.0,140.5652,140.8246,140.4847,140.762,7177.0
2020-10-12 12:35:00,157.38,157.44,157.26,157.4,7911.0,140.762,140.8157,140.6547,140.7799,7911.0
2020-10-12 12:40:00,157.48,157.76,157.48,157.76,8074.0,140.8514,141.1019,140.8514,141.1019,8074.0
2020-10-12 12:45:00,157.76,157.98,157.74,157.91,7975.0,141.1019,141.2986,141.084,141.236,7975.0
2020-10-12 12:50:00,157.96,157.96,157.3,157.45,10450.0,141.2807,141.2807,140.6904,140.8246,10450.0
2020-10-12 12:55:00,157.47,157.48,156.98,157.11,12887.0,140.8425,140.8514,140.4042,140.5205,12887.0
2020-10-12 13:00:00,157.12,157.38,157.05,157.34,4021.0,140.5294,140.762,140.4668,140.7262,4021.0
2020-10-12 13:05:00,157.37,157.38,157.1,157.14,4062.0,140.753,140.762,140.5116,140.5473,4062.0
2020-10-12 13:10:00,157.15,157.24,156.91,157.06,8159.0,140.5563,140.6368,140.3416,140.4758,8159.0
2020-10-12 13:15:00,157.23,157.57,157.05,157.57,6363.0,140.6278,140.9319,140.4668,140.9319,6363.0
2020-10-12 13:20:00,157.56,157.64,157.35,157.59,16500.0,140.923,140.9945,140.7352,140.9498,16500.0
2020-10-12 13:25:00,157.63,157.84,157.63,157.81,13874.0,140.9856,141.1734,140.9856,141.1466,13874.0
2020-10-12 13:30:00,157.87,157.95,157.72,157.9,8402.0,141.2003,141.2718,141.0661,141.2271,8402.0
2020-10-12 13:35:00,157.97,157.97,157.7,157.97,5506.0,141.2897,141.2897,141.0482,141.2897,5506.0
2020-10-12 13:40:00,157.97,158.21,157.97,158.19,13059.0,141.2897,141.5044,141.2897,141.4865,13059.0
2020-10-12 13:45:00,158.19,158.36,157.84,158.11,16591.0,141.4865,141.6385,141.1734,141.4149,16591.0
2020-10-12 13:50:00,158.03,158.06,157.78,157.95,9840.0,141.3434,141.3702,141.1198,141.2718,9840.0
2020-10-12 13:55:00,157.99,158.02,157.9,157.95,9397.0,141.3076,141.3344,141.2271,141.2718,9397.0
2020-10-12 14:00:00,158.0,158.07,157.87,158.03,20357.0,141.3165,141.3791,141.2003,141.3434,20357.0
2020-10-12 14:05:00,157.98,158.06,157.83,158.0,7483.0,141.2986,141.3702,141.1645,141.3165,7483.0
2020-10-12 14:10:00,158.01,158.34,157.99,158.19,10711.0,141.3255,141.6206,141.3076,141.4865,10711.0
2020-10-12 14:15:00,158.2,158.25,158.07,158.25,8507.0,141.4954,141.5401,141.3791,141.5401,8507.0
2020-10-12 14:20:00,158.21,158.34,158.1,158.25,5240.0,141.5044,141.6206,141.406,141.5401,5240.0
2020-10-12 14:25:00,158.3,158.5,158.29,158.47,14585.0,141.5848,141.7637,141.5759,141.7369,14585.0
2020-10-12 14:30:00,158.51,158.61,158.33,158.45,11425.0,141.7727,141.8621,141.6117,141.719,11425.0
2020-10-12 14:35:00,158.47,158.5,158.0,158.11,15825.0,141.7369,141.7637,141.3165,141.4149,15825.0
2020-10-12 14:40:00,158.12,158.21,157.88,157.92,14592.0,141.4239,141.5044,141.2092,141.245,14592.0
2020-10-12 14:45:00,157.96,158.29,157.96,158.08,12042.0,141.2807,141.5759,141.2807,141.3881,12042.0
2020-10-12 14:50:00,158.04,158.19,157.99,158.0,11973.0,141.3523,141.4865,141.3076,141.3165,11973.0
2020-10-12 14:55:00,158.03,158.21,157.93,158.2,13991.0,141.3434,141.5044,141.2539,141.4954,13991.0
2020-10-12 15:00:00,158.18,158.4,158.03,158.12,11556.0,141.4775,141.6743,141.3434,141.4239,11556.0
2020-10-12 15:05:00,158.11,158.19,157.75,157.75,17808.0,141.4149,141.4865,141.0929,141.0929,17808.0
2020-10-12 15:10:00,157.86,157.87,157.58,157.63,10612.0,141.1913,141.2003,140.9409,140.9856,10612.0
2020-10-12 15:15:00,157.72,157.89,157.6,157.76,10604.0,141.0661,141.2181,140.9588,141.1019,10604.0
2020-10-12 15:20:00,157.8,157.82,157.33,157.66,9190.0,141.1376,141.1555,140.7173,141.0124,9190.0
2020-10-12 15:25:00,157.67,157.77,157.51,157.65,10061.0,141.0214,141.1108,140.8783,141.0035,10061.0
2020-10-12 15:30:00,157.66,157.66,156.88,156.93,46622.0,141.0124,141.0124,140.3148,140.3595,46622.0
2020-10-12 15:35:00,156.95,157.23,156.95,157.09,13396.0,140.3774,140.6278,140.3774,140.5026,13396.0
2020-10-12 15:40:00,157.12,157.24,157.09,157.19,19350.0,140.5294,140.6368,140.5026,140.5921,19350.0
2020-10-12 15:45:00,157.19,157.26,157.01,157.2,22805.0,140.5921,140.6547,140.4311,140.601,22805.0
2020-10-12 15:50:00,157.19,157.26,157.04,157.21,48864.0,140.5921,140.6547,140.4579,140.6099,48864.0
2020-10-12 15:55:00,157.17,157.29,157.0,157.08,74003.0,140.5742,140.6815,140.4221,140.4937,74003.0
2020-10-13 09:30:00,157.78,158.0,156.8,157.23,81654.0,141.1198,141.3165,140.2432,140.6278,81654.0
2020-10-13 09:35:00,157.14,157.24,155.67,156.0,26947.0,140.5473,140.6368,139.2326,139.5277,26947.0
2020-10-13 09:40:00,155.85,156.28,155.43,155.43,36904.0,139.3935,139.7781,139.0179,139.0179,36904.0
2020-10-13 09:45:00,155.39,156.25,155.0,156.25,12776.0,138.9821,139.7513,138.6333,139.7513,12776.0
2020-10-13 09:50:00,156.12,156.51,155.74,156.0,15143.0,139.635,139.9839,139.2952,139.5277,15143.0
2020-10-13 09:55:00,156.1,156.91,156.1,156.75,8448.0,139.6171,140.3416,139.6171,140.1985,8448.0
2020-10-13 10:00:00,156.81,156.92,156.66,156.79,6127.0,140.2522,140.3506,140.118,140.2343,6127.0
2020-10-13 10:05:00,156.73,156.73,156.15,156.63,5050.0,140.1806,140.1806,139.6619,140.0912,5050.0
2020-10-13 10:10:00,156.63,156.76,155.62,156.04,26751.0,140.0912,140.2075,139.1878,139.5635,26751.0
2020-10-13 10:15:00,155.93,156.51,155.93,156.33,5155.0,139.4651,139.9839,139.4651,139.8229,5155.0
2020-10-13 10:20:00,156.48,156.77,156.48,156.7,6153.0,139.957,140.2164,139.957,140.1538,6153.0
2020-10-13 10:25:00,156.73,156.75,156.42,156.63,20730.0,140.1806,140.1985,139.9034,140.0912,20730.0
2020-10-13 10:30:00,156.69,156.7,156.26,156.37,10226.0,140.1448,140.1538,139.7603,139.8586,10226.0
2020-10-13 10:35:00,156.3,156.81,156.29,156.57,6885.0,139.796,140.2522,139.7871,140.0375,6885.0
2020-10-13 10:40:00,156.44,156.56,156.26,156.29,5735.0,139.9212,140.0286,139.7603,139.7871,5735.0
2020-10-13 10:45:00,156.32,156.58,156.05,156.34,7902.0,139.8139,140.0465,139.5724,139.8318,7902.0
2020-10-13 10:50:00,156.34,156.76,156.34,156.53,6410.0,139.8318,140.2075,139.8318,140.0017,6410.0
2020-10-13 10:55:00,156.6,156.85,156.41,156.63,8656.0,140.0644,140.288,139.8944,140.0912,8656.0
2020-10-13 11:00:00,156.66,156.82,156.32,156.38,7007.0,140.118,140.2611,139.8139,139.8676,7007.0
2020-10-13 11:05:00,156.42,156.61,156.2,156.44,10109.0,139.9034,140.0733,139.7066,139.9212,10109.0
2020-10-13 11:10:00,156.54,156.61,156.34,156.36,12675.0,140.0107,140.0733,139.8318,139.8497,12675.0
2020-10-13 11:15:00,156.4,156.5,156.15,156.45,37197.0,139.8855,139.9749,139.6619,139.9302,37197.0
2020-10-13 11:20:00,156.45,156.74,156.45,156.59,40290.0,139.9302,140.1896,139.9302,140.0554,40290.0
2020-10-13 11:25:00,156.64,156.76,156.39,156.42,10031.0,140.1001,140.2075,139.8765,139.9034,10031.0
2020-10-13 11:30:00,156.39,156.73,156.27,156.72,20069.0,139.8765,140.1806,139.7692,140.1717,20069.0
2020-10-13 11:35:00,156.69,156.94,156.67,156.83,11556.0,140.1448,140.3685,140.127,140.2701,11556.0
2020-10-13 11:40:00,156.82,156.82,156.21,156.3,15533.0,140.2611,140.2611,139.7155,139.796,15533.0
2020-10-13 11:45:00,156.38,156.41,156.3,156.36,5565.0,139.8676,139.8944,139.796,139.8497,5565.0
2020-10-13 11:50:00,156.29,156.62,156.26,156.36,4522.0,139.7871,140.0822,139.7603,139.8497,4522.0
2020-10-13 11:55:00,156.34,156.39,155.9,155.91,14304.0,139.8318,139.8765,139.4383,139.4472,14304.0
2020-10-13 12:00:00,155.95,156.3,155.91,156.0,8410.0,139.483,139.796,139.4472,139.5277,8410.0
2020-10-13 12:05:00,156.0,156.2,155.74,156.15,11457.0,139.5277,139.7066,139.2952,139.6619,11457.0
2020-10-13 12:10:00,156.05,156.18,155.5,155.57,15842.0,139.5724,139.6887,139.0805,139.1431,15842.0
2020-10-13 12:15:00,155.56,155.57,155.09,155.1,30834.0,139.1342,139.1431,138.7138,138.7227,30834.0
2020-10-13 12:20:00,155.05,155.14,155.0,155.13,12046.0,138.678,138.7585,138.6333,138.7496,12046.0
2020-10-13 12:25:00,155.14,155.21,154.95,155.15,28563.0,138.7585,138.8211,138.5886,138.7675,28563.0
2020-10-13 12:30:00,155.2,155.59,155.03,155.54,7259.0,138.8122,139.161,138.6601,139.1163,7259.0
2020-10-13 12:35:00,155.52,155.67,155.38,155.52,11656.0,139.0984,139.2326,138.9732,139.0984,11656.0
2020-10-13 12:40:00,155.53,155.61,155.38,155.44,5825.0,139.1073,139.1789,138.9732,139.0268,5825.0
2020-10-13 12:45:00,155.44,155.7,155.35,155.61,22106.0,139.0268,139.2594,138.9463,139.1789,22106.0
2020-10-13 12:50:00,155.59,155.68,155.47,155.47,6117.0,139.161,139.2415,139.0537,139.0537,6117.0
2020-10-13 12:55:00,155.58,155.74,155.5,155.5,7070.0,139.1521,139.2952,139.0805,139.0805,7070.0
2020-10-13 13:00:00,155.55,155.59,155.25,155.44,31136.0,139.1252,139.161,138.8569,139.0268,31136.0
2020-10-13 13:05:00,155.43,155.48,155.11,155.11,2423.0,139.0179,139.0626,138.7317,138.7317,2423.0
2020-10-13 13:10:00,155.17,155.55,155.17,155.48,3510.0,138.7853,139.1252,138.7853,139.0626,3510.0
2020-10-13 13:15:00,155.46,155.98,155.45,155.81,14017.0,139.0447,139.5098,139.0358,139.3578,14017.0
2020-10-13 13:20:00,155.72,155.86,155.12,155.41,10400.0,139.2773,139.4025,138.7406,139.0,10400.0
2020-10-13 13:25:00,155.34,155.5,155.21,155.39,7856.0,138.9374,139.0805,138.8211,138.9821,7856.0
2020-10-13 13:30:00,155.41,155.64,155.41,155.45,10727.0,139.0,139.2057,139.0,139.0358,10727.0
2020-10-13 13:35:00,155.5,155.51,155.19,155.2,4611.0,139.0805,139.0894,138.8032,138.8122,4611.0
2020-10-13 13:40:00,155.26,155.4,154.9,154.99,7088.0,138.8658,138.9911,138.5439,138.6244,7088.0
2020-10-13 13:45:00,154.96,155.3,154.87,154.98,6731.0,138.5975,138.9016,138.517,138.6154,6731.0
2020-10-13 13:50:00,154.98,155.03,154.48,154.57,30292.0,138.6154,138.6601,138.1682,138.2487,30292.0
2020-10-13 13:55:00,154.57,154.61,153.7,153.7,20290.0,138.2487,138.2845,137.4706,137.4706,20290.0
2020-10-13 14:00:00,153.8,153.82,153.09,153.36,60620.0,137.56,137.5779,136.925,137.1665,60620.0
2020-10-13 14:05:00,153.36,153.74,153.11,153.11,13868.0,137.1665,137.5063,136.9429,136.9429,13868.0
2020-10-13 14:10:00,153.16,153.32,153.01,153.07,13800.0,136.9876,137.1307,136.8534,136.9071,13800.0
2020-10-13 14:15:00,153.04,153.49,152.98,153.39,16115.0,136.8803,137.2827,136.8266,137.1933,16115.0
2020-10-13 14:20:00,153.45,153.78,153.24,153.59,21089.0,137.247,137.5421,137.0591,137.3722,21089.0
2020-10-13 14:25:00,153.59,153.6,153.01,153.07,10304.0,137.3722,137.3811,136.8534,136.9071,10304.0
2020-10-13 14:30:00,153.02,153.1,152.55,152.8,35225.0,136.8624,136.9339,136.442,136.6656,35225.0
2020-10-13 14:35:00,152.68,152.79,152.5,152.57,21377.0,136.5583,136.6567,136.3973,136.4599,21377.0
2020-10-13 14:40:00,152.6,152.72,152.49,152.63,27438.0,136.4867,136.594,136.3883,136.5136,27438.0
2020-10-13 14:45:00,152.6,152.71,152.47,152.51,29991.0,136.4867,136.5851,136.3704,136.4062,29991.0
2020-10-13 14:50:00,152.55,152.64,152.45,152.53,12815.0,136.442,136.5225,136.3526,136.4241,12815.0
2020-10-13 14:55:00,152.53,152.79,152.4,152.41,23114.0,136.4241,136.6567,136.3078,136.3168,23114.0
2020-10-13 15:00:00,152.4,152.71,152.4,152.68,16294.0,136.3078,136.5851,136.3078,136.5583,16294.0
2020-10-13 15:05:00,152.61,152.85,152.59,152.69,12206.0,136.4957,136.7103,136.4778,136.5672,12206.0
2020-10-13 15:10:00,152.68,153.6,152.62,153.44,27866.0,136.5583,137.3811,136.5046,137.238,27866.0
2020-10-13 15:15:00,153.42,153.56,153.36,153.48,6422.0,137.2201,137.3454,137.1665,137.2738,6422.0
2020-10-13 15:20:00,153.47,153.71,153.4,153.65,11364.0,137.2649,137.4795,137.2022,137.4258,11364.0
2020-10-13 15:25:00,153.68,153.87,153.56,153.7,7952.0,137.4527,137.6226,137.3454,137.4706,7952.0
2020-10-13 15:30:00,153.75,154.02,153.6,153.95,10968.0,137.5153,137.7568,137.3811,137.6942,10968.0
2020-10-13 15:35:00,153.93,154.11,153.79,153.84,11759.0,137.6763,137.8373,137.5511,137.5958,11759.0
2020-10-13 15:40:00,153.89,154.15,153.86,153.93,13099.0,137.6405,137.8731,137.6137,137.6763,13099.0
2020-10-13 15:45:00,153.98,154.07,153.49,153.52,17492.0,137.721,137.8015,137.2827,137.3096,17492.0
2020-10-13 15:50:00,153.5,153.71,153.26,153.31,38440.0,137.2917,137.4795,137.077,137.1217,38440.0
2020-10-13 15:55:00,153.33,153.6,153.01,153.15,94232.0,137.1396,137.3811,136.8534,136.9786,94232.0
2020-10-14 09:30:00,154.4,154.79,153.35,154.14,43527.0,138.0967,138.4455,137.1575,137.8641,43527.0
2020-10-14 09:35:00,154.14,154.14,153.54,153.99,18371.0,137.8641,137.8641,137.3275,137.7299,18371.0
2020-10-14 09:40:00,154.07,154.1,153.8,153.91,3421.0,137.8015,137.8283,137.56,137.6584,3421.0
2020-10-14 09:45:00,153.91,154.26,153.89,154.09,9790.0,137.6584,137.9714,137.6405,137.8194,9790.0
2020-10-14 09:50:00,153.94,154.09,153.68,153.68,4700.0,137.6852,137.8194,137.4527,137.4527,4700.0
2020-10-14 09:55:00,153.78,153.81,153.35,153.38,3870.0,137.5421,137.569,137.1575,137.1844,3870.0
2020-10-14 10:00:00,153.34,153.62,153.15,153.5,7909.0,137.1486,137.399,136.9786,137.2917,7909.0
2020-10-14 10:05:00,153.34,153.99,153.24,153.99,7600.0,137.1486,137.7299,137.0591,137.7299,7600.0
2020-10-14 10:10:00,153.88,153.88,153.4,153.65,5319.0,137.6316,137.6316,137.2022,137.4258,5319.0
2020-10-14 10:15:00,153.64,153.65,153.31,153.36,5443.0,137.4169,137.4258,137.1217,137.1665,5443.0
2020-10-14 10:20:00,153.36,153.61,153.06,153.13,14267.0,137.1665,137.3901,136.8981,136.9608,14267.0
2020-10-14 10:25:00,153.07,153.11,152.2,152.27,22942.0,136.9071,136.9429,136.129,136.1916,22942.0
2020-10-14 10:30:00,152.3,152.46,152.0,152.03,18514.0,136.2184,136.3615,135.9501,135.9769,18514.0
2020-10-14 10:35:00,152.06,152.75,152.03,152.75,14006.0,136.0037,136.6209,135.9769,136.6209,14006.0
2020-10-14 10:40:00,152.75,152.91,152.6,152.89,4710.0,136.6209,136.764,136.4867,136.7461,4710.0
2020-10-14 10:45:00,152.98,153.07,152.86,153.06,11531.0,136.8266,136.9071,136.7193,136.8981,11531.0
2020-10-14 10:50:00,153.02,153.67,152.97,153.5,17156.0,136.8624,137.4437,136.8177,137.2917,17156.0
2020-10-14 10:55:00,153.46,153.55,153.23,153.54,5303.0,137.2559,137.3364,137.0502,137.3275,5303.0
2020-10-14 11:00:00,153.54,153.54,153.16,153.21,8449.0,137.3275,137.3275,136.9876,137.0323,8449.0
2020-10-14 11:05:00,153.21,153.49,153.16,153.45,5535.0,137.0323,137.2827,136.9876,137.247,5535.0
2020-10-14 11:10:00,153.51,153.52,153.23,153.39,6204.0,137.3006,137.3096,137.0502,137.1933,6204.0
2020-10-14 11:15:00,153.46,153.53,153.12,153.38,4657.0,137.2559,137.3185,136.9518,137.1844,4657.0
2020-10-14 11:20:00,153.33,153.37,152.82,152.94,7088.0,137.1396,137.1754,136.6835,136.7908,7088.0
2020-10-14 11:25:00,153.0,153.2,152.88,153.13,13040.0,136.8445,137.0234,136.7372,136.9608,13040.0
2020-10-14 11:30:00,153.11,153.13,152.9,152.93,3648.0,136.9429,136.9608,136.755,136.7819,3648.0
2020-10-14 11:35:00,152.85,153.09,152.85,152.88,9535.0,136.7103,136.925,136.7103,136.7372,9535.0
2020-10-14 11:40:00,152.93,153.12,152.75,153.08,9942.0,136.7819,136.9518,136.6209,136.916,9942.0
2020-10-14 11:45:00,152.94,152.94,152.46,152.48,6618.0,136.7908,136.7908,136.3615,136.3794,6618.0
2020-10-14 11:50:00,152.42,152.55,152.07,152.07,7071.0,136.3257,136.442,136.0127,136.0127,7071.0
2020-10-14 11:55:00,152.06,152.32,151.91,152.0,6753.0,136.0037,136.2363,135.8696,135.9501,6753.0
2020-10-14 12:00:00,152.07,152.42,151.88,152.42,11619.0,136.0127,136.3257,135.8427,136.3257,11619.0
2020-10-14 12:05:00,152.43,152.8,152.42,152.78,13755.0,136.3347,136.6656,136.3257,136.6477,13755.0
2020-10-14 12:10:00,152.78,152.79,152.43,152.44,11526.0,136.6477,136.6567,136.3347,136.3436,11526.0
2020-10-14 12:15:00,152.51,152.62,152.06,152.14,12322.0,136.4062,136.5046,136.0037,136.0753,12322.0
2020-10-14 12:20:00,152.01,152.13,151.81,151.83,10169.0,135.959,136.0663,135.7801,135.798,10169.0
2020-10-14 12:25:00,151.86,152.33,151.83,152.28,11011.0,135.8249,136.2452,135.798,136.2005,11011.0
2020-10-14 12:30:00,152.26,152.42,152.2,152.31,5100.0,136.1826,136.3257,136.129,136.2273,5100.0
2020-10-14 12:35:00,152.32,152.42,152.04,152.36,3440.0,136.2363,136.3257,135.9859,136.2721,3440.0
2020-10-14 12:40:00,152.43,152.63,152.26,152.59,4656.0,136.3347,136.5136,136.1826,136.4778,4656.0
2020-10-14 12:45:00,152.51,152.99,152.42,152.92,17294.0,136.4062,136.8355,136.3257,136.7729,17294.0
2020-10-14 12:50:00,152.9,153.09,152.66,153.0,6637.0,136.755,136.925,136.5404,136.8445,6637.0
2020-10-14 12:55:00,153.01,153.39,152.97,153.26,12909.0,136.8534,137.1933,136.8177,137.077,12909.0
2020-10-14 13:00:00,153.2,153.63,153.2,153.63,3865.0,137.0234,137.408,137.0234,137.408,3865.0
2020-10-14 13:05:00,153.51,153.51,153.24,153.39,6600.0,137.3006,137.3006,137.0591,137.1933,6600.0
2020-10-14 13:10:00,153.32,153.4,153.2,153.25,4120.0,137.1307,137.2022,137.0234,137.0681,4120.0
2020-10-14 13:15:00,153.25,153.63,153.12,153.62,9039.0,137.0681,137.408,136.9518,137.399,9039.0
2020-10-14 13:20:00,153.5,153.68,153.37,153.49,6084.0,137.2917,137.4527,137.1754,137.2827,6084.0
2020-10-14 13:25:00,153.49,153.72,153.47,153.61,8956.0,137.2827,137.4885,137.2649,137.3901,8956.0
2020-10-14 13:30:00,153.55,153.55,153.28,153.28,2127.0,137.3364,137.3364,137.0949,137.0949,2127.0
2020-10-14 13:35:00,153.25,153.44,153.21,153.34,3868.0,137.0681,137.238,137.0323,137.1486,3868.0
2020-10-14 13:40:00,153.49,153.74,153.42,153.52,4214.0,137.2827,137.5063,137.2201,137.3096,4214.0
2020-10-14 13:45:00,153.58,153.79,153.36,153.69,6612.0,137.3632,137.5511,137.1665,137.4616,6612.0
2020-10-14 13:50:00,153.71,153.8,153.58,153.8,3628.0,137.4795,137.56,137.3632,137.56,3628.0
2020-10-14 13:55:00,153.75,153.79,153.63,153.66,5361.0,137.5153,137.5511,137.408,137.4348,5361.0
2020-10-14 14:00:00,153.74,153.93,153.62,153.86,5949.0,137.5063,137.6763,137.399,137.6137,5949.0
2020-10-14 14:05:00,153.92,154.3,153.86,154.29,6517.0,137.6673,138.0072,137.6137,137.9983,6517.0
2020-10-14 14:10:00,154.29,154.62,154.2,154.56,10141.0,137.9983,138.2934,137.9178,138.2398,10141.0
2020-10-14 14:15:00,154.58,154.64,154.21,154.22,6746.0,138.2576,138.3113,137.9267,137.9357,6746.0
2020-10-14 14:20:00,154.27,154.27,154.0,154.17,3404.0,137.9804,137.9804,137.7389,137.8909,3404.0
2020-10-14 14:25:00,154.14,154.14,153.87,154.0,5727.0,137.8641,137.8641,137.6226,137.7389,5727.0
2020-10-14 14:30:00,154.16,154.16,153.67,153.71,3240.0,137.882,137.882,137.4437,137.4795,3240.0
2020-10-14 14:35:00,153.7,153.84,153.68,153.79,6900.0,137.4706,137.5958,137.4527,137.5511,6900.0
2020-10-14 14:40:00,153.81,154.19,153.79,153.89,9225.0,137.569,137.9088,137.5511,137.6405,9225.0
2020-10-14 14:45:00,153.86,154.0,153.79,153.99,5163.0,137.6137,137.7389,137.5511,137.7299,5163.0
2020-10-14 14:50:00,153.95,154.0,153.7,153.86,5570.0,137.6942,137.7389,137.4706,137.6137,5570.0
2020-10-14 14:55:00,153.88,154.15,153.88,154.15,8317.0,137.6316,137.8731,137.6316,137.8731,8317.0
2020-10-14 15:00:00,154.12,154.25,153.85,154.25,2929.0,137.8462,137.9625,137.6047,137.9625,2929.0
2020-10-14 15:05:00,154.22,154.53,154.22,154.36,3030.0,137.9357,138.2129,137.9357,138.0609,3030.0
2020-10-14 15:10:00,154.37,154.6,154.36,154.52,3476.0,138.0698,138.2755,138.0609,138.204,3476.0
2020-10-14 15:15:00,154.47,154.51,154.27,154.38,3840.0,138.1593,138.195,137.9804,138.0788,3840.0
2020-10-14 15:20:00,154.3,154.49,154.19,154.38,9850.0,138.0072,138.1772,137.9088,138.0788,9850.0
2020-10-14 15:25:00,154.34,154.48,154.21,154.48,14719.0,138.043,138.1682,137.9267,138.1682,14719.0
2020-10-14 15:30:00,154.36,154.83,154.36,154.51,7488.0,138.0609,138.4813,138.0609,138.195,7488.0
2020-10-14 15:35:00,154.58,154.6,154.16,154.22,12379.0,138.2576,138.2755,137.882,137.9357,12379.0
2020-10-14 15:40:00,154.28,154.4,154.1,154.16,17578.0,137.9893,138.0967,137.8283,137.882,17578.0
2020-10-14 15:45:00,154.11,154.17,153.79,153.89,18241.0,137.8373,137.8909,137.5511,137.6405,18241.0
2020-10-14 15:50:00,153.84,154.04,153.73,153.8,21491.0,137.5958,137.7747,137.4974,137.56,21491.0
2020-10-14 15:55:00,153.82,153.87,153.21,153.29,52319.0,137.5779,137.6226,137.0323,137.1039,52319.0
2020-10-15 09:30:00,150.49,152.16,149.6,152.16,94648.0,134.5995,136.0932,133.8035,136.0932,94648.0
2020-10-15 09:35:00,152.19,152.34,151.08,151.08,20991.0,136.12,136.2542,135.1272,135.1272,20991.0
2020-10-15 09:40:00,151.11,152.11,150.98,151.87,16644.0,135.1541,136.0485,135.0378,135.8338,16644.0
2020-10-15 09:45:00,151.84,152.1,151.69,151.8,6545.0,135.807,136.0395,135.6728,135.7712,6545.0
2020-10-15 09:50:00,151.78,152.45,151.69,152.41,9491.0,135.7533,136.3526,135.6728,136.3168,9491.0
2020-10-15 09:55:00,152.41,152.47,152.11,152.27,3855.0,136.3168,136.3704,136.0485,136.1916,3855.0
2020-10-15 10:00:00,152.21,152.39,151.85,152.08,7293.0,136.1379,136.2989,135.8159,136.0216,7293.0
2020-10-15 10:05:00,152.13,152.34,151.68,151.9,13465.0,136.0663,136.2542,135.6639,135.8606,13465.0
2020-10-15 10:10:00,151.79,151.81,151.26,151.26,8008.0,135.7622,135.7801,135.2882,135.2882,8008.0
2020-10-15 10:15:00,151.34,151.95,151.19,151.59,9626.0,135.3598,135.9054,135.2256,135.5834,9626.0
2020-10-15 10:20:00,151.57,151.57,151.24,151.43,9745.0,135.5655,135.5655,135.2703,135.4403,9745.0
2020-10-15 10:25:00,151.47,151.55,151.02,151.28,5678.0,135.476,135.5476,135.0736,135.3061,5678.0
2020-10-15 10:30:00,151.19,151.33,150.87,151.26,9672.0,135.2256,135.3508,134.9394,135.2882,9672.0
2020-10-15 10:35:00,151.14,151.14,150.85,150.99,2232.0,135.1809,135.1809,134.9215,135.0467,2232.0
2020-10-15 10:40:00,150.92,151.21,150.83,150.97,7629.0,134.9841,135.2435,134.9036,135.0288,7629.0
2020-10-15 10:45:00,150.96,151.13,150.87,150.96,6271.0,135.0199,135.1719,134.9394,135.0199,6271.0
2020-10-15 10:50:00,151.08,151.24,150.88,151.09,11273.0,135.1272,135.2703,134.9483,135.1362,11273.0
2020-10-15 10:55:00,150.97,151.76,150.95,151.67,8020.0,135.0288,135.7354,135.0109,135.6549,8020.0
2020-10-15 11:00:00,151.75,151.93,151.37,151.54,6384.0,135.7265,135.8875,135.3866,135.5386,6384.0
2020-10-15 11:05:00,151.59,152.12,151.51,151.8,12919.0,135.5834,136.0574,135.5118,135.7712,12919.0
2020-10-15 11:10:00,151.88,152.0,151.62,151.77,4740.0,135.8427,135.9501,135.6102,135.7444,4740.0
2020-10-15 11:15:00,152.0,152.39,151.98,152.35,4927.0,135.9501,136.2989,135.9322,136.2631,4927.0
2020-10-15 11:20:00,152.22,152.44,152.21,152.28,4887.0,136.1468,136.3436,136.1379,136.2005,4887.0
2020-10-15 11:25:00,152.27,152.34,152.11,152.15,2554.0,136.1916,136.2542,136.0485,136.0842,2554.0
2020-10-15 11:30:00,152.16,152.48,152.12,152.4,3897.0,136.0932,136.3794,136.0574,136.3078,3897.0
2020-10-15 11:35:00,152.43,153.08,152.4,153.08,7126.0,136.3347,136.916,136.3078,136.916,7126.0
2020-10-15 11:40:00,152.92,153.2,152.91,153.06,5118.0,136.7729,137.0234,136.764,136.8981,5118.0
2020-10-15 11:45:00,153.17,153.22,153.02,153.02,2639.0,136.9965,137.0413,136.8624,136.8624,2639.0
2020-10-15 11:50:00,153.15,153.38,152.97,153.34,6711.0,136.9786,137.1844,136.8177,137.1486,6711.0
2020-10-15 11:55:00,153.22,153.33,152.9,153.07,6650.0,137.0413,137.1396,136.755,136.9071,6650.0
2020-10-15 12:00:00,152.98,152.98,152.68,152.91,8589.0,136.8266,136.8266,136.5583,136.764,8589.0
2020-10-15 12:05:00,152.86,153.05,152.68,152.78,5283.0,136.7193,136.8892,136.5583,136.6477,5283.0
2020-10-15 12:10:00,152.76,152.85,152.49,152.7,6431.0,136.6298,136.7103,136.3883,136.5762,6431.0
2020-10-15 12:15:00,152.77,152.81,152.64,152.77,4311.0,136.6388,136.6745,136.5225,136.6388,4311.0
2020-10-15 12:20:00,152.77,152.94,152.68,152.84,13672.0,136.6388,136.7908,136.5583,136.7014,13672.0
2020-10-15 12:25:00,152.75,153.0,152.71,152.92,11026.0,136.6209,136.8445,136.5851,136.7729,11026.0
2020-10-15 12:30:00,152.93,153.1,152.61,152.61,2100.0,136.7819,136.9339,136.4957,136.4957,2100.0
2020-10-15 12:35:00,152.68,152.68,152.43,152.46,5912.0,136.5583,136.5583,136.3347,136.3615,5912.0
2020-10-15 12:40:00,152.55,152.77,152.4,152.4,6401.0,136.442,136.6388,136.3078,136.3078,6401.0
2020-10-15 12:45:00,152.42,152.56,152.3,152.45,7017.0,136.3257,136.4509,136.2184,136.3526,7017.0
2020-10-15 12:50:00,152.4,152.65,152.39,152.65,8057.0,136.3078,136.5314,136.2989,136.5314,8057.0
2020-10-15 12:55:00,152.72,152.79,152.51,152.68,26700.0,136.594,136.6567,136.4062,136.5583,26700.0
2020-10-15 13:00:00,152.68,152.75,152.41,152.44,4560.0,136.5583,136.6209,136.3168,136.3436,4560.0
2020-10-15 13:05:00,152.41,152.46,152.29,152.3,3780.0,136.3168,136.3615,136.2095,136.2184,3780.0
2020-10-15 13:10:00,152.38,152.46,152.26,152.37,2867.0,136.2899,136.3615,136.1826,136.281,2867.0
2020-10-15 13:15:00,152.39,152.43,151.98,152.11,6805.0,136.2989,136.3347,135.9322,136.0485,6805.0
2020-10-15 13:20:00,152.04,152.07,151.97,152.05,11751.0,135.9859,136.0127,135.9232,135.9948,11751.0
2020-10-15 13:25:00,151.93,152.06,151.83,151.83,5888.0,135.8875,136.0037,135.798,135.798,5888.0
2020-10-15 13:30:00,151.91,152.12,151.89,152.1,1637.0,135.8696,136.0574,135.8517,136.0395,1637.0
2020-10-15 13:35:00,152.16,152.4,152.16,152.33,4034.0,136.0932,136.3078,136.0932,136.2452,4034.0
2020-10-15 13:40:00,152.33,152.55,152.33,152.55,5434.0,136.2452,136.442,136.2452,136.442,5434.0
2020-10-15 13:45:00,152.54,152.54,152.18,152.18,5789.0,136.4331,136.4331,136.1111,136.1111,5789.0
2020-10-15 13:50:00,152.17,152.26,152.0,152.0,2865.0,136.1021,136.1826,135.9501,135.9501,2865.0
2020-10-15 13:55:00,152.0,152.19,152.0,152.18,3173.0,135.9501,136.12,135.9501,136.1111,3173.0
2020-10-15 14:00:00,152.23,152.33,152.21,152.25,3631.0,136.1558,136.2452,136.1379,136.1737,3631.0
2020-10-15 14:05:00,152.23,152.39,152.22,152.29,7914.0,136.1558,136.2989,136.1468,136.2095,7914.0
2020-10-15 14:10:00,152.28,152.38,152.17,152.37,4918.0,136.2005,136.2899,136.1021,136.281,4918.0
2020-10-15 14:15:00,152.33,152.37,152.23,152.27,2768.0,136.2452,136.281,136.1558,136.1916,2768.0
2020-10-15 14:20:00,152.28,152.32,152.17,152.24,6500.0,136.2005,136.2363,136.1021,136.1647,6500.0
2020-10-15 14:25:00,152.17,152.36,152.17,152.26,1300.0,136.1021,136.2721,136.1021,136.1826,1300.0
2020-10-15 14:30:00,152.3,152.43,152.27,152.4,1727.0,136.2184,136.3347,136.1916,136.3078,1727.0
2020-10-15 14:35:00,152.33,152.33,152.05,152.07,6750.0,136.2452,136.2452,135.9948,136.0127,6750.0
2020-10-15 14:40:00,152.15,152.19,152.1,152.1,3976.0,136.0842,136.12,136.0395,136.0395,3976.0
2020-10-15 14:45:00,152.07,152.1,151.98,152.05,3725.0,136.0127,136.0395,135.9322,135.9948,3725.0
2020-10-15 14:50:00,152.07,152.3,152.07,152.28,2732.0,136.0127,136.2184,136.0127,136.2005,2732.0
2020-10-15 14:55:00,152.23,152.34,152.2,152.34,3170.0,136.1558,136.2542,136.129,136.2542,3170.0
2020-10-15 15:00:00,152.32,152.52,152.26,152.36,4964.0,136.2363,136.4152,136.1826,136.2721,4964.0
2020-10-15 15:05:00,152.33,152.44,152.27,152.27,16955.0,136.2452,136.3436,136.1916,136.1916,16955.0
2020-10-15 15:10:00,152.36,152.49,152.32,152.4,5500.0,136.2721,136.3883,136.2363,136.3078,5500.0
2020-10-15 15:15:00,152.44,152.92,152.44,152.92,5253.0,136.3436,136.7729,136.3436,136.7729,5253.0
2020-10-15 15:20:00,152.89,153.39,152.85,153.19,12396.0,136.7461,137.1933,136.7103,137.0144,12396.0
2020-10-15 15:25:00,153.2,153.41,153.18,153.38,3168.0,137.0234,137.2112,137.0055,137.1844,3168.0
2020-10-15 15:30:00,153.31,153.5,153.23,153.49,5177.0,137.1217,137.2917,137.0502,137.2827,5177.0
2020-10-15 15:35:00,153.5,153.6,153.37,153.49,8760.0,137.2917,137.3811,137.1754,137.2827,8760.0
2020-10-15 15:40:00,153.53,153.74,153.46,153.59,7386.0,137.3185,137.5063,137.2559,137.3722,7386.0
2020-10-15 15:45:00,153.5,153.59,153.22,153.32,10457.0,137.2917,137.3722,137.0413,137.1307,10457.0
2020-10-15 15:50:00,153.29,153.63,153.29,153.43,6953.0,137.1039,137.408,137.1039,137.2291,6953.0
2020-10-15 15:55:00,153.36,153.48,153.25,153.3,31669.0,137.1665,137.2738,137.0681,137.1128,31669.0
2020-10-16 09:30:00,154.06,154.4,153.35,153.48,54312.0,137.7926,138.0967,137.1575,137.2738,54312.0
2020-10-16 09:35:00,153.31,153.38,152.92,153.32,6856.0,137.1217,137.1844,136.7729,137.1307,6856.0
2020-10-16 09:40:00,153.42,153.48,153.08,153.23,7318.0,137.2201,137.2738,136.916,137.0502,7318.0
2020-10-16 09:45:00,153.44,153.47,153.05,153.31,4961.0,137.238,137.2649,136.8892,137.1217,4961.0
2020-10-16 09:50:00,153.45,153.77,153.33,153.56,8285.0,137.247,137.5332,137.1396,137.3454,8285.0
2020-10-16 09:55:00,153.7,153.84,153.6,153.65,3950.0,137.4706,137.5958,137.3811,137.4258,3950.0
2020-10-16 10:00:00,153.73,154.0,153.62,153.89,7661.0,137.4974,137.7389,137.399,137.6405,7661.0
2020-10-16 10:05:00,153.81,153.81,153.48,153.8,6963.0,137.569,137.569,137.2738,137.56,6963.0
2020-10-16 10:10:00,153.9,153.91,153.79,153.83,3696.0,137.6495,137.6584,137.5511,137.5868,3696.0
2020-10-16 10:15:00,153.84,154.22,153.74,154.15,5680.0,137.5958,137.9357,137.5063,137.8731,5680.0
2020-10-16 10:20:00,154.33,154.5,154.09,154.36,7148.0,138.034,138.1861,137.8194,138.0609,7148.0
2020-10-16 10:25:00,154.35,154.46,154.18,154.3,5426.0,138.0519,138.1503,137.8999,138.0072,5426.0
2020-10-16 10:30:00,154.35,154.52,154.2,154.47,13560.0,138.0519,138.204,137.9178,138.1593,13560.0
2020-10-16 10:35:00,154.47,154.83,154.44,154.83,5241.0,138.1593,138.4813,138.1324,138.4813,5241.0
2020-10-16 10:40:00,154.88,154.92,154.66,154.66,5204.0,138.526,138.5617,138.3292,138.3292,5204.0
2020-10-16 10:45:00,154.7,154.83,154.32,154.34,7197.0,138.365,138.4813,138.0251,138.043,7197.0
2020-10-16 10:50:00,154.32,154.54,154.24,154.53,5326.0,138.0251,138.2219,137.9535,138.2129,5326.0
2020-10-16 10:55:00,154.48,154.67,154.41,154.54,11533.0,138.1682,138.3381,138.1056,138.2219,11533.0
2020-10-16 11:00:00,154.56,154.67,154.34,154.63,9085.0,138.2398,138.3381,138.043,138.3024,9085.0
2020-10-16 11:05:00,154.69,154.7,154.41,154.51,10195.0,138.356,138.365,138.1056,138.195,10195.0
2020-10-16 11:10:00,154.42,154.5,153.84,153.86,17361.0,138.1145,138.1861,137.5958,137.6137,17361.0
2020-10-16 11:15:00,153.84,153.89,153.5,153.64,3902.0,137.5958,137.6405,137.2917,137.4169,3902.0
2020-10-16 11:20:00,153.63,153.63,153.15,153.43,12360.0,137.408,137.408,136.9786,137.2291,12360.0
2020-10-16 11:25:00,153.39,153.72,153.39,153.72,2412.0,137.1933,137.4885,137.1933,137.4885,2412.0
2020-10-16 11:30:00,153.61,153.91,153.6,153.91,7037.0,137.3901,137.6584,137.3811,137.6584,7037.0
2020-10-16 11:35:00,153.91,153.97,153.8,153.8,4261.0,137.6584,137.7121,137.56,137.56,4261.0
2020-10-16 11:40:00,153.72,153.91,153.62,153.86,2996.0,137.4885,137.6584,137.399,137.6137,2996.0
2020-10-16 11:45:00,153.8,153.8,153.59,153.8,2069.0,137.56,137.56,137.3722,137.56,2069.0
2020-10-16 11:50:00,153.81,153.88,153.75,153.8,2004.0,137.569,137.6316,137.5153,137.56,2004.0
2020-10-16 11:55:00,153.8,153.87,153.69,153.85,2050.0,137.56,137.6226,137.4616,137.6047,2050.0
2020-10-16 12:00:00,153.85,154.18,153.82,153.99,8131.0,137.6047,137.8999,137.5779,137.7299,8131.0
2020-10-16 12:05:00,153.94,153.95,153.73,153.87,1617.0,137.6852,137.6942,137.4974,137.6226,1617.0
2020-10-16 12:10:00,153.98,154.08,153.78,154.08,6530.0,137.721,137.8104,137.5421,137.8104,6530.0
2020-10-16 12:15:00,154.05,154.33,154.04,154.16,3771.0,137.7836,138.034,137.7747,137.882,3771.0
2020-10-16 12:20:00,154.16,154.17,153.93,154.06,34136.0,137.882,137.8909,137.6763,137.7926,34136.0
2020-10-16 12:25:00,154.0,154.37,153.99,154.27,22509.0,137.7389,138.0698,137.7299,137.9804,22509.0
2020-10-16 12:30:00,154.27,154.32,154.03,154.08,6187.0,137.9804,138.0251,137.7657,137.8104,6187.0
2020-10-16 12:35:00,154.06,154.06,153.85,154.0,4072.0,137.7926,137.7926,137.6047,137.7389,4072.0
2020-10-16 12:40:00,153.89,153.95,153.71,153.75,2910.0,137.6405,137.6942,137.4795,137.5153,2910.0
2020-10-16 12:45:00,153.75,154.01,153.68,153.85,27463.0,137.5153,137.7478,137.4527,137.6047,27463.0
2020-10-16 12:50:00,153.67,153.77,153.67,153.76,2158.0,137.4437,137.5332,137.4437,137.5242,2158.0
2020-10-16 12:55:00,153.84,154.12,153.76,154.08,3265.0,137.5958,137.8462,137.5242,137.8104,3265.0
2020-10-16 13:00:00,154.02,154.09,153.99,154.08,3140.0,137.7568,137.8194,137.7299,137.8104,3140.0
2020-10-16 13:05:00,154.03,154.21,154.02,154.2,2605.0,137.7657,137.9267,137.7568,137.9178,2605.0
2020-10-16 13:10:00,154.16,154.27,154.15,154.23,2419.0,137.882,137.9804,137.8731,137.9446,2419.0
2020-10-16 13:15:00,154.22,154.28,154.18,154.28,1510.0,137.9357,137.9893,137.8999,137.9893,1510.0
2020-10-16 13:20:00,154.24,154.25,154.06,154.07,3338.0,137.9535,137.9625,137.7926,137.8015,3338.0
2020-10-16 13:25:00,154.0,154.02,153.9,154.01,5179.0,137.7389,137.7568,137.6495,137.7478,5179.0
2020-10-16 13:30:00,154.01,154.01,153.61,153.64,5916.0,137.7478,137.7478,137.3901,137.4169,5916.0
2020-10-16 13:35:00,153.63,153.79,153.63,153.77,2100.0,137.408,137.5511,137.408,137.5332,2100.0
2020-10-16 13:40:00,153.81,153.86,153.75,153.81,2175.0,137.569,137.6137,137.5153,137.569,2175.0
2020-10-16 13:45:00,153.81,153.97,153.77,153.97,3402.0,137.569,137.7121,137.5332,137.7121,3402.0
2020-10-16 13:50:00,153.97,154.06,153.95,153.98,2441.0,137.7121,137.7926,137.6942,137.721,2441.0
2020-10-16 13:55:00,153.97,154.0,153.91,153.92,1632.0,137.7121,137.7389,137.6584,137.6673,1632.0
2020-10-16 14:00:00,153.96,154.12,153.82,153.82,3847.0,137.7031,137.8462,137.5779,137.5779,3847.0
2020-10-16 14:05:00,153.96,154.12,153.96,154.09,3000.0,137.7031,137.8462,137.7031,137.8194,3000.0
2020-10-16 14:10:00,154.04,154.16,153.9,153.97,10400.0,137.7747,137.882,137.6495,137.7121,10400.0
2020-10-16 14:15:00,153.94,153.98,153.87,153.9,2087.0,137.6852,137.721,137.6226,137.6495,2087.0
2020-10-16 14:20:00,153.93,153.94,153.83,153.92,2049.0,137.6763,137.6852,137.5868,137.6673,2049.0
2020-10-16 14:25:00,153.85,154.0,153.84,153.96,2743.0,137.6047,137.7389,137.5958,137.7031,2743.0
2020-10-16 14:30:00,153.96,154.15,153.91,154.15,3290.0,137.7031,137.8731,137.6584,137.8731,3290.0
2020-10-16 14:35:00,154.08,154.19,154.08,154.13,4411.0,137.8104,137.9088,137.8104,137.8552,4411.0
2020-10-16 14:40:00,154.12,154.14,153.96,153.99,6547.0,137.8462,137.8641,137.7031,137.7299,6547.0
2020-10-16 14:45:00,154.01,154.01,153.88,153.96,4057.0,137.7478,137.7478,137.6316,137.7031,4057.0
2020-10-16 14:50:00,153.96,154.21,153.94,154.19,8050.0,137.7031,137.9267,137.6852,137.9088,8050.0
2020-10-16 14:55:00,154.21,154.23,154.09,154.21,5250.0,137.9267,137.9446,137.8194,137.9267,5250.0
2020-10-16 15:00:00,154.21,154.24,153.9,154.0,8259.0,137.9267,137.9535,137.6495,137.7389,8259.0
2020-10-16 15:05:00,153.94,154.1,153.88,154.1,5556.0,137.6852,137.8283,137.6316,137.8283,5556.0
2020-10-16 15:10:00,154.1,154.1,153.76,153.8,5922.0,137.8283,137.8283,137.5242,137.56,5922.0
2020-10-16 15:15:00,153.76,153.85,153.67,153.82,12915.0,137.5242,137.6047,137.4437,137.5779,12915.0
2020-10-16 15:20:00,153.78,153.88,153.71,153.79,3680.0,137.5421,137.6316,137.4795,137.5511,3680.0
2020-10-16 15:25:00,153.85,154.0,153.76,153.95,7746.0,137.6047,137.7389,137.5242,137.6942,7746.0
2020-10-16 15:30:00,153.88,153.99,153.84,153.97,9322.0,137.6316,137.7299,137.5958,137.7121,9322.0
2020-10-16 15:35:00,153.99,154.08,153.9,153.9,7806.0,137.7299,137.8104,137.6495,137.6495,7806.0
2020-10-16 15:40:00,153.84,153.92,153.71,153.71,10204.0,137.5958,137.6673,137.4795,137.4795,10204.0
2020-10-16 15:45:00,153.74,153.8,153.6,153.62,16323.0,137.5063,137.56,137.3811,137.399,16323.0
2020-10-16 15:50:00,153.67,153.77,153.36,153.43,16943.0,137.4437,137.5332,137.1665,137.2291,16943.0
2020-10-16 15:55:00,153.41,153.52,153.04,153.11,41836.0,137.2112,137.3096,136.8803,136.9429,41836.0
2020-10-19 09:30:00,154.51,156.18,154.51,156.03,59003.0,138.195,139.6887,138.195,139.5545,59003.0
2020-10-19 09:35:00,156.08,156.51,155.97,156.35,23006.0,139.5993,139.9839,139.5009,139.8408,23006.0
2020-10-19 09:40:00,156.22,156.98,156.07,156.09,16176.0,139.7245,140.4042,139.5903,139.6082,16176.0
2020-10-19 09:45:00,156.22,156.22,155.71,155.84,18683.0,139.7245,139.7245,139.2683,139.3846,18683.0
2020-10-19 09:50:00,155.84,155.84,155.28,155.28,12778.0,139.3846,139.3846,138.8837,138.8837,12778.0
2020-10-19 09:55:00,155.41,155.48,155.06,155.41,10445.0,139.0,139.0626,138.687,139.0,10445.0
2020-10-19 10:00:00,155.17,155.49,154.8,155.34,6524.0,138.7853,139.0716,138.4544,138.9374,6524.0
2020-10-19 10:05:00,155.2,155.75,155.14,155.33,10458.0,138.8122,139.3041,138.7585,138.9285,10458.0
2020-10-19 10:10:00,155.31,155.31,154.74,154.97,18145.0,138.9106,138.9106,138.4008,138.6065,18145.0
2020-10-19 10:15:00,154.85,155.27,154.85,154.95,5091.0,138.4991,138.8748,138.4991,138.5886,5091.0
2020-10-19 10:20:00,154.88,155.0,154.69,154.9,11464.0,138.526,138.6333,138.356,138.5439,11464.0
2020-10-19 10:25:00,155.03,155.24,154.67,155.19,28717.0,138.6601,138.848,138.3381,138.8032,28717.0
2020-10-19 10:30:00,155.25,155.26,154.87,154.87,6386.0,138.8569,138.8658,138.517,138.517,6386.0
2020-10-19 10:35:00,154.78,154.87,154.01,154.32,19174.0,138.4365,138.517,137.7478,138.0251,19174.0
2020-10-19 10:40:00,154.21,154.21,153.91,153.93,6630.0,137.9267,137.9267,137.6584,137.6763,6630.0
2020-10-19 10:45:00,153.85,154.08,153.48,153.67,16310.0,137.6047,137.8104,137.2738,137.4437,16310.0
2020-10-19 10:50:00,153.78,153.93,153.49,153.88,12521.0,137.5421,137.6763,137.2827,137.6316,12521.0
2020-10-19 10:55:00,153.76,154.16,153.64,153.96,4657.0,137.5242,137.882,137.4169,137.7031,4657.0
2020-10-19 11:00:00,154.17,154.19,153.92,153.92,4892.0,137.8909,137.9088,137.6673,137.6673,4892.0
2020-10-19 11:05:00,153.8,154.35,153.79,153.79,5604.0,137.56,138.0519,137.5511,137.5511,5604.0
2020-10-19 11:10:00,153.84,153.96,153.79,153.91,6215.0,137.5958,137.7031,137.5511,137.6584,6215.0
2020-10-19 11:15:00,153.82,154.29,153.82,153.96,4685.0,137.5779,137.9983,137.5779,137.7031,4685.0
2020-10-19 11:20:00,153.61,153.74,153.11,153.18,12866.0,137.3901,137.5063,136.9429,137.0055,12866.0
2020-10-19 11:25:00,153.24,153.57,153.24,153.52,5400.0,137.0591,137.3543,137.0591,137.3096,5400.0
2020-10-19 11:30:00,153.62,153.75,153.52,153.71,3768.0,137.399,137.5153,137.3096,137.4795,3768.0
2020-10-19 11:35:00,153.68,153.82,153.57,153.57,1404.0,137.4527,137.5779,137.3543,137.3543,1404.0
2020-10-19 11:40:00,153.64,153.82,153.55,153.72,8506.0,137.4169,137.5779,137.3364,137.4885,8506.0
2020-10-19 11:45:00,153.65,153.65,153.37,153.39,5800.0,137.4258,137.4258,137.1754,137.1933,5800.0
2020-10-19 11:50:00,153.38,153.6,153.27,153.29,5640.0,137.1844,137.3811,137.086,137.1039,5640.0
2020-10-19 11:55:00,153.34,153.48,153.16,153.32,6040.0,137.1486,137.2738,136.9876,137.1307,6040.0
2020-10-19 12:00:00,153.3,153.65,153.11,153.38,6439.0,137.1128,137.4258,136.9429,137.1844,6439.0
2020-10-19 12:05:00,153.37,153.54,153.14,153.25,6025.0,137.1754,137.3275,136.9697,137.0681,6025.0
2020-10-19 12:10:00,153.31,153.35,152.99,153.17,5098.0,137.1217,137.1575,136.8355,136.9965,5098.0
2020-10-19 12:15:00,153.03,153.22,153.01,153.18,4502.0,136.8713,137.0413,136.8534,137.0055,4502.0
2020-10-19 12:20:00,153.05,153.08,152.66,152.89,10977.0,136.8892,136.916,136.5404,136.7461,10977.0
2020-10-19 12:25:00,152.83,153.0,152.68,152.93,5129.0,136.6924,136.8445,136.5583,136.7819,5129.0
2020-10-19 12:30:00,153.04,153.06,152.87,153.02,2054.0,136.8803,136.8981,136.7282,136.8624,2054.0
2020-10-19 12:35:00,152.9,153.17,152.9,153.03,3458.0,136.755,136.9965,136.755,136.8713,3458.0
2020-10-19 12:40:00,153.03,153.19,153.01,153.1,1500.0,136.8713,137.0144,136.8534,136.9339,1500.0
2020-10-19 12:45:00,153.07,153.11,152.93,152.93,1239.0,136.9071,136.9429,136.7819,136.7819,1239.0
2020-10-19 12:50:00,152.9,153.12,152.77,152.88,2900.0,136.755,136.9518,136.6388,136.7372,2900.0
2020-10-19 12:55:00,152.92,153.07,152.83,152.84,2700.0,136.7729,136.9071,136.6924,136.7014,2700.0
2020-10-19 13:00:00,152.9,152.91,152.69,152.69,7797.0,136.755,136.764,136.5672,136.5672,7797.0
2020-10-19 13:05:00,152.67,152.88,152.67,152.82,3473.0,136.5493,136.7372,136.5493,136.6835,3473.0
2020-10-19 13:10:00,152.85,153.06,152.84,153.06,1900.0,136.7103,136.8981,136.7014,136.8981,1900.0
2020-10-19 13:15:00,153.06,153.14,152.81,152.81,7022.0,136.8981,136.9697,136.6745,136.6745,7022.0
2020-10-19 13:20:00,152.98,153.1,152.88,152.93,5391.0,136.8266,136.9339,136.7372,136.7819,5391.0
2020-10-19 13:25:00,152.93,152.93,152.67,152.68,3171.0,136.7819,136.7819,136.5493,136.5583,3171.0
2020-10-19 13:30:00,152.74,152.74,152.51,152.54,5387.0,136.6119,136.6119,136.4062,136.4331,5387.0
2020-10-19 13:35:00,152.6,152.66,152.52,152.53,5382.0,136.4867,136.5404,136.4152,136.4241,5382.0
2020-10-19 13:40:00,152.55,152.61,152.28,152.36,4610.0,136.442,136.4957,136.2005,136.2721,4610.0
2020-10-19 13:45:00,152.38,152.49,152.0,152.42,13311.0,136.2899,136.3883,135.9501,136.3257,13311.0
2020-10-19 13:50:00,152.39,152.59,152.15,152.41,4720.0,136.2989,136.4778,136.0842,136.3168,4720.0
2020-10-19 13:55:00,152.41,152.79,152.36,152.72,4672.0,136.3168,136.6567,136.2721,136.594,4672.0
2020-10-19 14:00:00,152.51,152.67,152.25,152.34,3919.0,136.4062,136.5493,136.1737,136.2542,3919.0
2020-10-19 14:05:00,152.43,152.63,152.28,152.31,2591.0,136.3347,136.5136,136.2005,136.2273,2591.0
2020-10-19 14:10:00,152.16,152.43,152.15,152.3,2801.0,136.0932,136.3347,136.0842,136.2184,2801.0
2020-10-19 14:15:00,152.41,152.59,152.37,152.45,3548.0,136.3168,136.4778,136.281,136.3526,3548.0
2020-10-19 14:20:00,152.45,152.45,152.26,152.35,1900.0,136.3526,136.3526,136.1826,136.2631,1900.0
2020-10-19 14:25:00,152.36,152.5,152.35,152.5,3910.0,136.2721,136.3973,136.2631,136.3973,3910.0
2020-10-19 14:30:00,152.42,152.49,151.85,151.98,9319.0,136.3257,136.3883,135.8159,135.9322,9319.0
2020-10-19 14:35:00,151.93,152.06,151.75,151.8,10204.0,135.8875,136.0037,135.7265,135.7712,10204.0
2020-10-19 14:40:00,151.84,151.98,151.76,151.84,6125.0,135.807,135.9322,135.7354,135.807,6125.0
2020-10-19 14:45:00,151.84,151.89,151.64,151.77,8935.0,135.807,135.8517,135.6281,135.7444,8935.0
2020-10-19 14:50:00,151.77,151.8,151.32,151.42,13784.0,135.7444,135.7712,135.3419,135.4313,13784.0
2020-10-19 14:55:00,151.32,151.74,151.27,151.35,11287.0,135.3419,135.7175,135.2972,135.3687,11287.0
2020-10-19 15:00:00,151.35,151.48,150.73,151.14,22051.0,135.3687,135.485,134.8142,135.1809,22051.0
2020-10-19 15:05:00,150.98,151.05,150.57,150.78,14093.0,135.0378,135.1004,134.6711,134.8589,14093.0
2020-10-19 15:10:00,150.95,151.36,150.77,151.23,9364.0,135.0109,135.3777,134.85,135.2614,9364.0
2020-10-19 15:15:00,151.12,151.13,150.83,150.85,5362.0,135.163,135.1719,134.9036,134.9215,5362.0
2020-10-19 15:20:00,150.82,150.99,150.66,150.66,7387.0,134.8947,135.0467,134.7516,134.7516,7387.0
2020-10-19 15:25:00,150.68,151.16,150.61,151.09,8978.0,134.7695,135.1988,134.7068,135.1362,8978.0
2020-10-19 15:30:00,151.12,151.48,151.0,151.36,14291.0,135.163,135.485,135.0557,135.3777,14291.0
2020-10-19 15:35:00,151.38,151.7,151.32,151.61,14950.0,135.3955,135.6818,135.3419,135.6013,14950.0
2020-10-19 15:40:00,151.57,151.62,151.31,151.31,12072.0,135.5655,135.6102,135.3329,135.3329,12072.0
2020-10-19 15:45:00,151.41,151.51,151.14,151.25,17249.0,135.4224,135.5118,135.1809,135.2793,17249.0
2020-10-19 15:50:00,151.25,151.26,150.38,150.63,18939.0,135.2793,135.2882,134.5011,134.7247,18939.0
2020-10-19 15:55:00,150.62,151.27,150.6,151.11,62000.0,134.7158,135.2972,134.6979,135.1541,62000.0
2020-10-20 09:30:00,152.54,153.3,151.64,152.16,47944.0,136.4331,137.1128,135.6281,136.0932,47944.0
2020-10-20 09:35:00,151.8,152.07,151.43,151.75,5796.0,135.7712,136.0127,135.4403,135.7265,5796.0
2020-10-20 09:40:00,151.92,152.76,151.75,152.09,7460.0,135.8785,136.6298,135.7265,136.0306,7460.0
2020-10-20 09:45:00,152.52,152.52,151.98,152.21,6075.0,136.4152,136.4152,135.9322,136.1379,6075.0
2020-10-20 09:50:00,152.02,152.26,151.72,151.89,2164.0,135.968,136.1826,135.6996,135.8517,2164.0
2020-10-20 09:55:00,151.76,152.76,151.76,152.76,4800.0,135.7354,136.6298,135.7354,136.6298,4800.0
2020-10-20 10:00:00,152.62,152.95,152.49,152.89,8679.0,136.5046,136.7998,136.3883,136.7461,8679.0
2020-10-20 10:05:00,152.99,153.28,152.83,152.89,13328.0,136.8355,137.0949,136.6924,136.7461,13328.0
2020-10-20 10:10:00,152.98,153.22,152.98,153.0,3738.0,136.8266,137.0413,136.8266,136.8445,3738.0
2020-10-20 10:15:00,152.99,153.13,152.77,152.84,3853.0,136.8355,136.9608,136.6388,136.7014,3853.0
2020-10-20 10:20:00,153.02,153.06,152.79,152.8,5371.0,136.8624,136.8981,136.6567,136.6656,5371.0
2020-10-20 10:25:00,152.93,152.99,152.55,152.87,16403.0,136.7819,136.8355,136.442,136.7282,16403.0
2020-10-20 10:30:00,152.87,153.08,152.77,152.84,16749.0,136.7282,136.916,136.6388,136.7014,16749.0
2020-10-20 10:35:00,152.8,153.02,152.7,152.99,4483.0,136.6656,136.8624,136.5762,136.8355,4483.0
2020-10-20 10:40:00,153.05,153.11,152.6,152.75,5704.0,136.8892,136.9429,136.4867,136.6209,5704.0
2020-10-20 10:45:00,152.79,152.83,152.33,152.36,6297.0,136.6567,136.6924,136.2452,136.2721,6297.0
2020-10-20 10:50:00,152.35,152.62,152.35,152.44,2831.0,136.2631,136.5046,136.2631,136.3436,2831.0
2020-10-20 10:55:00,152.52,152.52,152.17,152.26,4548.0,136.4152,136.4152,136.1021,136.1826,4548.0
2020-10-20 11:00:00,152.14,152.25,151.8,151.9,24278.0,136.0753,136.1737,135.7712,135.8606,24278.0
2020-10-20 11:05:00,151.87,152.34,151.82,152.2,8152.0,135.8338,136.2542,135.7891,136.129,8152.0
2020-10-20 11:10:00,152.39,152.69,152.23,152.61,5125.0,136.2989,136.5672,136.1558,136.4957,5125.0
2020-10-20 11:15:00,152.56,152.74,152.45,152.64,6006.0,136.4509,136.6119,136.3526,136.5225,6006.0
2020-10-20 11:20:00,152.56,152.85,152.32,152.67,3077.0,136.4509,136.7103,136.2363,136.5493,3077.0
2020-10-20 11:25:00,152.75,152.9,152.59,152.7,1300.0,136.6209,136.755,136.4778,136.5762,1300.0
2020-10-20 11:30:00,152.62,152.69,152.28,152.3,4260.0,136.5046,136.5672,136.2005,136.2184,4260.0
2020-10-20 11:35:00,152.44,152.44,152.31,152.31,1295.0,136.3436,136.3436,136.2273,136.2273,1295.0
2020-10-20 11:40:00,152.38,152.45,152.2,152.37,2900.0,136.2899,136.3526,136.129,136.281,2900.0
2020-10-20 11:45:00,152.47,152.6,152.45,152.55,2265.0,136.3704,136.4867,136.3526,136.442,2265.0
2020-10-20 11:50:00,152.55,152.82,152.51,152.75,5490.0,136.442,136.6835,136.4062,136.6209,5490.0
2020-10-20 11:55:00,152.62,152.81,152.61,152.81,5644.0,136.5046,136.6745,136.4957,136.6745,5644.0
2020-10-20 12:00:00,152.8,153.2,152.8,153.11,5280.0,136.6656,137.0234,136.6656,136.9429,5280.0
2020-10-20 12:05:00,153.19,153.29,153.07,153.12,6000.0,137.0144,137.1039,136.9071,136.9518,6000.0
2020-10-20 12:10:00,153.16,153.22,153.07,153.07,2500.0,136.9876,137.0413,136.9071,136.9071,2500.0
2020-10-20 12:15:00,153.06,153.22,152.91,152.98,2800.0,136.8981,137.0413,136.764,136.8266,2800.0
2020-10-20 12:20:00,152.96,152.96,152.77,152.95,2630.0,136.8087,136.8087,136.6388,136.7998,2630.0
2020-10-20 12:25:00,152.88,152.95,152.8,152.94,5000.0,136.7372,136.7998,136.6656,136.7908,5000.0
2020-10-20 12:30:00,152.94,153.52,152.76,153.41,8986.0,136.7908,137.3096,136.6298,137.2112,8986.0
2020-10-20 12:35:00,153.37,153.47,153.01,153.06,6701.0,137.1754,137.2649,136.8534,136.8981,6701.0
2020-10-20 12:40:00,153.05,153.23,152.96,153.12,2817.0,136.8892,137.0502,136.8087,136.9518,2817.0
2020-10-20 12:45:00,153.13,153.24,152.95,153.11,10289.0,136.9608,137.0591,136.7998,136.9429,10289.0
2020-10-20 12:50:00,153.12,153.4,153.1,153.26,3316.0,136.9518,137.2022,136.9339,137.077,3316.0
2020-10-20 12:55:00,153.25,153.29,153.07,153.29,5457.0,137.0681,137.1039,136.9071,137.1039,5457.0
2020-10-20 13:00:00,153.32,153.39,153.26,153.26,900.0,137.1307,137.1933,137.077,137.077,900.0
2020-10-20 13:05:00,153.25,153.5,153.21,153.34,5529.0,137.0681,137.2917,137.0323,137.1486,5529.0
2020-10-20 13:10:00,153.33,153.7,153.28,153.7,3728.0,137.1396,137.4706,137.0949,137.4706,3728.0
2020-10-20 13:15:00,153.67,153.75,153.63,153.67,4486.0,137.4437,137.5153,137.408,137.4437,4486.0
2020-10-20 13:20:00,153.59,153.94,153.52,153.81,8218.0,137.3722,137.6852,137.3096,137.569,8218.0
2020-10-20 13:25:00,153.84,153.87,153.75,153.81,5935.0,137.5958,137.6226,137.5153,137.569,5935.0
2020-10-20 13:30:00,153.83,153.83,153.71,153.74,2500.0,137.5868,137.5868,137.4795,137.5063,2500.0
2020-10-20 13:35:00,153.6,153.75,153.6,153.71,1943.0,137.3811,137.5153,137.3811,137.4795,1943.0
2020-10-20 13:40:00,153.77,153.77,153.58,153.58,2206.0,137.5332,137.5332,137.3632,137.3632,2206.0
2020-10-20 13:45:00,153.58,153.9,153.57,153.84,3367.0,137.3632,137.6495,137.3543,137.5958,3367.0
2020-10-20 13:50:00,153.87,153.87,153.63,153.63,2800.0,137.6226,137.6226,137.408,137.408,2800.0
2020-10-20 13:55:00,153.66,153.68,153.4,153.6,4226.0,137.4348,137.4527,137.2022,137.3811,4226.0
2020-10-20 14:00:00,153.72,153.77,153.61,153.61,2123.0,137.4885,137.5332,137.3901,137.3901,2123.0
2020-10-20 14:05:00,153.62,153.71,153.3,153.59,6262.0,137.399,137.4795,137.1128,137.3722,6262.0
2020-10-20 14:10:00,153.64,153.85,153.64,153.85,2618.0,137.4169,137.6047,137.4169,137.6047,2618.0
2020-10-20 14:15:00,153.81,153.96,153.8,153.87,3629.0,137.569,137.7031,137.56,137.6226,3629.0
2020-10-20 14:20:00,153.87,153.87,153.6,153.66,3400.0,137.6226,137.6226,137.3811,137.4348,3400.0
2020-10-20 14:25:00,153.67,153.78,153.58,153.58,2863.0,137.4437,137.5421,137.3632,137.3632,2863.0
2020-10-20 14:30:00,153.65,153.78,153.61,153.69,11290.0,137.4258,137.5421,137.3901,137.4616,11290.0
2020-10-20 14:35:00,153.69,153.7,153.43,153.67,5747.0,137.4616,137.4706,137.2291,137.4437,5747.0
2020-10-20 14:40:00,153.67,153.75,153.53,153.66,3950.0,137.4437,137.5153,137.3185,137.4348,3950.0
2020-10-20 14:45:00,153.6,153.6,153.32,153.32,6066.0,137.3811,137.3811,137.1307,137.1307,6066.0
2020-10-20 14:50:00,153.36,153.38,153.24,153.29,6820.0,137.1665,137.1844,137.0591,137.1039,6820.0
2020-10-20 14:55:00,153.33,153.39,153.25,153.25,5375.0,137.1396,137.1933,137.0681,137.0681,5375.0
2020-10-20 15:00:00,153.25,153.59,153.25,153.55,4604.0,137.0681,137.3722,137.0681,137.3364,4604.0
2020-10-20 15:05:00,153.54,153.55,152.76,152.85,15202.0,137.3275,137.3364,136.6298,136.7103,15202.0
2020-10-20 15:10:00,152.78,152.82,152.32,152.46,36868.0,136.6477,136.6835,136.2363,136.3615,36868.0
2020-10-20 15:15:00,152.35,152.56,152.06,152.55,18487.0,136.2631,136.4509,136.0037,136.442,18487.0
2020-10-20 15:20:00,152.53,152.58,152.13,152.47,9947.0,136.4241,136.4688,136.0663,136.3704,9947.0
2020-10-20 15:25:00,152.41,152.58,152.22,152.49,8577.0,136.3168,136.4688,136.1468,136.3883,8577.0
2020-10-20 15:30:00,152.48,152.62,152.23,152.42,6293.0,136.3794,136.5046,136.1558,136.3257,6293.0
2020-10-20 15:35:00,152.3,152.4,152.06,152.3,10547.0,136.2184,136.3078,136.0037,136.2184,10547.0
2020-10-20 15:40:00,152.37,152.82,152.37,152.79,9187.0,136.281,136.6835,136.281,136.6567,9187.0
2020-10-20 15:45:00,152.86,153.07,152.75,152.78,19724.0,136.7193,136.9071,136.6209,136.6477,19724.0
2020-10-20 15:50:00,152.79,153.11,152.61,152.9,15385.0,136.6567,136.9429,136.4957,136.755,15385.0
2020-10-20 15:55:00,152.86,152.94,152.26,152.26,27842.0,136.7193,136.7908,136.1826,136.1826,27842.0
2020-10-21 09:30:00,152.55,153.02,152.15,152.92,27239.0,136.442,136.8624,136.0842,136.7729,27239.0
2020-10-21 09:35:00,153.0,153.5,152.87,153.19,13570.0,136.8445,137.2917,136.7282,137.0144,13570.0
2020-10-21 09:40:00,153.39,153.4,152.5,152.51,5117.0,137.1933,137.2022,136.3973,136.4062,5117.0
2020-10-21 09:45:00,152.6,152.6,152.17,152.44,13649.0,136.4867,136.4867,136.1021,136.3436,13649.0
2020-10-21 09:50:00,152.38,153.19,152.24,153.19,24206.0,136.2899,137.0144,136.1647,137.0144,24206.0
2020-10-21 09:55:00,153.09,153.33,152.87,153.28,5302.0,136.925,137.1396,136.7282,137.0949,5302.0
2020-10-21 10:00:00,153.09,153.22,152.38,152.51,8820.0,136.925,137.0413,136.2899,136.4062,8820.0
2020-10-21 10:05:00,152.57,152.85,152.47,152.7,4173.0,136.4599,136.7103,136.3704,136.5762,4173.0
2020-10-21 10:10:00,152.78,153.11,152.7,153.11,2468.0,136.6477,136.9429,136.5762,136.9429,2468.0
2020-10-21 10:15:00,153.29,153.29,152.88,153.03,3400.0,137.1039,137.1039,136.7372,136.8713,3400.0
2020-10-21 10:20:00,153.27,153.27,153.12,153.18,1398.0,137.086,137.086,136.9518,137.0055,1398.0
2020-10-21 10:25:00,153.09,153.11,152.68,152.69,3032.0,136.925,136.9429,136.5583,136.5672,3032.0
2020-10-21 10:30:00,152.69,152.87,152.66,152.86,6175.0,136.5672,136.7282,136.5404,136.7193,6175.0
2020-10-21 10:35:00,152.92,152.92,152.6,152.79,3397.0,136.7729,136.7729,136.4867,136.6567,3397.0
2020-10-21 10:40:00,152.73,152.82,152.34,152.54,4835.0,136.603,136.6835,136.2542,136.4331,4835.0
2020-10-21 10:45:00,152.32,152.4,151.91,152.0,6700.0,136.2363,136.3078,135.8696,135.9501,6700.0
2020-10-21 10:50:00,151.99,152.05,151.69,151.94,2730.0,135.9411,135.9948,135.6728,135.8964,2730.0
2020-10-21 10:55:00,151.89,152.06,151.64,151.64,5259.0,135.8517,136.0037,135.6281,135.6281,5259.0
2020-10-21 11:00:00,151.67,151.91,151.5,151.53,4002.0,135.6549,135.8696,135.5029,135.5297,4002.0
2020-10-21 11:05:00,151.54,151.76,151.43,151.62,17720.0,135.5386,135.7354,135.4403,135.6102,17720.0
2020-10-21 11:10:00,151.62,151.76,151.59,151.7,7482.0,135.6102,135.7354,135.5834,135.6818,7482.0
2020-10-21 11:15:00,151.62,151.65,151.2,151.24,11638.0,135.6102,135.637,135.2345,135.2703,11638.0
2020-10-21 11:20:00,151.26,151.31,150.96,151.04,4668.0,135.2882,135.3329,135.0199,135.0914,4668.0
2020-10-21 11:25:00,150.99,151.54,150.99,151.45,6380.0,135.0467,135.5386,135.0467,135.4581,6380.0
2020-10-21 11:30:00,151.48,151.76,151.46,151.59,2760.0,135.485,135.7354,135.4671,135.5834,2760.0
2020-10-21 11:35:00,151.59,151.87,151.55,151.87,3012.0,135.5834,135.8338,135.5476,135.8338,3012.0
2020-10-21 11:40:00,151.87,152.04,151.81,151.91,4010.0,135.8338,135.9859,135.7801,135.8696,4010.0
2020-10-21 11:45:00,151.81,152.02,151.81,152.01,1152.0,135.7801,135.968,135.7801,135.959,1152.0
2020-10-21 11:50:00,152.02,152.02,151.82,151.91,3031.0,135.968,135.968,135.7891,135.8696,3031.0
2020-10-21 11:55:00,151.88,152.01,151.27,151.27,6152.0,135.8427,135.959,135.2972,135.2972,6152.0
2020-10-21 12:00:00,151.42,151.59,151.2,151.59,3892.0,135.4313,135.5834,135.2345,135.5834,3892.0
2020-10-21 12:05:00,151.55,151.84,151.51,151.65,2617.0,135.5476,135.807,135.5118,135.637,2617.0
2020-10-21 12:10:00,151.61,151.61,151.31,151.43,10783.0,135.6013,135.6013,135.3329,135.4403,10783.0
2020-10-21 12:15:00,151.43,151.43,151.3,151.33,2286.0,135.4403,135.4403,135.324,135.3508,2286.0
2020-10-21 12:20:00,151.1,152.09,151.09,151.79,12850.0,135.1451,136.0306,135.1362,135.7622,12850.0
2020-10-21 12:25:00,151.88,151.94,151.64,151.67,3695.0,135.8427,135.8964,135.6281,135.6549,3695.0
2020-10-21 12:30:00,151.6,151.72,150.9,150.97,5610.0,135.5923,135.6996,134.9662,135.0288,5610.0
2020-10-21 12:35:00,150.96,151.04,150.71,150.93,5178.0,135.0199,135.0914,134.7963,134.9931,5178.0
2020-10-21 12:40:00,150.92,151.02,150.78,150.82,4397.0,134.9841,135.0736,134.8589,134.8947,4397.0
2020-10-21 12:45:00,150.92,150.98,150.7,150.74,2122.0,134.9841,135.0378,134.7873,134.8231,2122.0
2020-10-21 12:50:00,150.75,150.89,150.74,150.83,5766.0,134.8321,134.9573,134.8231,134.9036,5766.0
2020-10-21 12:55:00,150.83,150.95,150.81,150.86,2600.0,134.9036,135.0109,134.8857,134.9304,2600.0
2020-10-21 13:00:00,151.1,151.1,150.96,151.09,3066.0,135.1451,135.1451,135.0199,135.1362,3066.0
2020-10-21 13:05:00,151.11,151.28,151.03,151.22,1349.0,135.1541,135.3061,135.0825,135.2524,1349.0
2020-10-21 13:10:00,151.18,151.41,151.11,151.19,2065.0,135.2167,135.4224,135.1541,135.2256,2065.0
2020-10-21 13:15:00,151.28,151.5,151.2,151.21,3377.0,135.3061,135.5029,135.2345,135.2435,3377.0
2020-10-21 13:20:00,151.26,151.47,151.15,151.47,8278.0,135.2882,135.476,135.1898,135.476,8278.0
2020-10-21 13:25:00,151.44,151.48,151.28,151.29,2985.0,135.4492,135.485,135.3061,135.315,2985.0
2020-10-21 13:30:00,151.43,151.54,151.4,151.53,7374.0,135.4403,135.5386,135.4134,135.5297,7374.0
2020-10-21 13:35:00,151.68,151.7,151.5,151.55,3639.0,135.6639,135.6818,135.5029,135.5476,3639.0
2020-10-21 13:40:00,151.51,151.6,151.39,151.48,2968.0,135.5118,135.5923,135.4045,135.485,2968.0
2020-10-21 13:45:00,151.51,151.76,151.49,151.72,2270.0,135.5118,135.7354,135.4939,135.6996,2270.0
2020-10-21 13:50:00,151.92,152.03,151.73,151.74,4234.0,135.8785,135.9769,135.7086,135.7175,4234.0
2020-10-21 13:55:00,151.71,151.79,151.61,151.63,1231.0,135.6907,135.7622,135.6013,135.6191,1231.0
2020-10-21 14:00:00,151.53,151.87,151.52,151.53,1837.0,135.5297,135.8338,135.5208,135.5297,1837.0
2020-10-21 14:05:00,151.47,151.56,151.42,151.5,2056.0,135.476,135.5565,135.4313,135.5029,2056.0
2020-10-21 14:10:00,151.5,151.7,151.49,151.53,5134.0,135.5029,135.6818,135.4939,135.5297,5134.0
2020-10-21 14:15:00,151.6,151.65,151.47,151.47,3372.0,135.5923,135.637,135.476,135.476,3372.0
2020-10-21 14:20:00,151.45,151.46,151.19,151.25,1640.0,135.4581,135.4671,135.2256,135.2793,1640.0
2020-10-21 14:25:00,151.36,151.47,151.16,151.34,19030.0,135.3777,135.476,135.1988,135.3598,19030.0
2020-10-21 14:30:00,151.36,151.55,151.2,151.35,4179.0,135.3777,135.5476,135.2345,135.3687,4179.0
2020-10-21 14:35:00,151.42,151.64,151.39,151.57,2585.0,135.4313,135.6281,135.4045,135.5655,2585.0
2020-10-21 14:40:00,151.55,151.65,151.53,151.56,3621.0,135.5476,135.637,135.5297,135.5565,3621.0
2020-10-21 14:45:00,151.65,151.7,151.55,151.62,2134.0,135.637,135.6818,135.5476,135.6102,2134.0
2020-10-21 14:50:00,151.66,151.67,151.4,151.4,2629.0,135.646,135.6549,135.4134,135.4134,2629.0
2020-10-21 14:55:00,151.41,151.58,151.36,151.4,9015.0,135.4224,135.5744,135.3777,135.4134,9015.0
2020-10-21 15:00:00,151.46,151.51,151.15,151.18,3280.0,135.4671,135.5118,135.1898,135.2167,3280.0
2020-10-21 15:05:00,151.23,151.35,151.04,151.17,6916.0,135.2614,135.3687,135.0914,135.2077,6916.0
2020-10-21 15:10:00,151.14,151.24,151.0,151.0,7691.0,135.1809,135.2703,135.0557,135.0557,7691.0
2020-10-21 15:15:00,151.05,151.08,150.91,151.02,4562.0,135.1004,135.1272,134.9752,135.0736,4562.0
2020-10-21 15:20:00,151.05,151.23,150.95,151.16,3995.0,135.1004,135.2614,135.0109,135.1988,3995.0
2020-10-21 15:25:00,151.34,151.43,151.19,151.2,4711.0,135.3598,135.4403,135.2256,135.2345,4711.0
2020-10-21 15:30:00,151.28,151.42,151.06,151.13,5057.0,135.3061,135.4313,135.1093,135.1719,5057.0
2020-10-21 15:35:00,151.2,151.24,151.03,151.03,4337.0,135.2345,135.2703,135.0825,135.0825,4337.0
2020-10-21 15:40:00,151.02,151.04,150.55,150.59,10440.0,135.0736,135.0914,134.6532,134.689,10440.0
2020-10-21 15:45:00,150.59,150.67,150.45,150.55,10199.0,134.689,134.7605,134.5637,134.6532,10199.0
2020-10-21 15:50:00,150.53,150.83,150.43,150.75,22352.0,134.6353,134.9036,134.5459,134.8321,22352.0
2020-10-21 15:55:00,150.71,150.84,150.31,150.31,31520.0,134.7963,134.9126,134.4385,134.4385,31520.0
2020-10-22 09:30:00,150.91,151.53,150.51,150.97,23816.0,134.9752,135.5297,134.6174,135.0288,23816.0
2020-10-22 09:35:00,150.97,150.97,149.75,149.75,9357.0,135.0288,135.0288,133.9377,133.9377,9357.0
2020-10-22 09:40:00,149.87,150.57,149.77,150.36,4980.0,134.045,134.6711,133.9555,134.4832,4980.0
2020-10-22 09:45:00,150.37,150.61,149.98,150.27,13695.0,134.4922,134.7068,134.1434,134.4027,13695.0
2020-10-22 09:50:00,150.3,150.76,150.3,150.76,3879.0,134.4296,134.841,134.4296,134.841,3879.0
2020-10-22 09:55:00,150.82,151.18,150.73,151.15,4643.0,134.8947,135.2167,134.8142,135.1898,4643.0
2020-10-22 10:00:00,151.17,151.31,150.65,150.65,8638.0,135.2077,135.3329,134.7426,134.7426,8638.0
2020-10-22 10:05:00,150.78,150.94,150.51,150.51,6477.0,134.8589,135.002,134.6174,134.6174,6477.0
2020-10-22 10:10:00,150.51,150.52,150.13,150.13,10480.0,134.6174,134.6263,134.2775,134.2775,10480.0
2020-10-22 10:15:00,150.09,150.19,149.65,149.68,20195.0,134.2418,134.3312,133.8482,133.875,20195.0
2020-10-22 10:20:00,149.6,149.66,148.71,148.86,19984.0,133.8035,133.8572,133.0075,133.1416,19984.0
2020-10-22 10:25:00,148.87,149.16,148.75,149.0,16626.0,133.1506,133.41,133.0432,133.2668,16626.0
2020-10-22 10:30:00,149.08,149.08,147.96,148.18,20253.0,133.3384,133.3384,132.3367,132.5334,20253.0
2020-10-22 10:35:00,148.22,148.75,148.22,148.38,7056.0,132.5692,133.0432,132.5692,132.7123,7056.0
2020-10-22 10:40:00,148.56,148.56,147.61,147.7,23062.0,132.8733,132.8733,132.0236,132.1041,23062.0
2020-10-22 10:45:00,147.83,148.01,147.62,147.77,8931.0,132.2204,132.3814,132.0326,132.1667,8931.0
2020-10-22 10:50:00,147.84,148.38,147.32,148.08,10367.0,132.2293,132.7123,131.7642,132.444,10367.0
2020-10-22 10:55:00,148.0,148.66,148.0,148.43,3348.0,132.3724,132.9628,132.3724,132.757,3348.0
2020-10-22 11:00:00,148.51,148.73,148.4,148.72,2500.0,132.8286,133.0254,132.7302,133.0164,2500.0
2020-10-22 11:05:00,148.65,148.66,148.15,148.27,3115.0,132.9538,132.9628,132.5066,132.6139,3115.0
2020-10-22 11:10:00,148.28,148.8,148.24,148.79,3000.0,132.6229,133.088,132.5871,133.079,3000.0
2020-10-22 11:15:00,148.88,148.93,148.5,148.5,12584.0,133.1595,133.2042,132.8196,132.8196,12584.0
2020-10-22 11:20:00,148.48,148.78,148.48,148.71,5937.0,132.8018,133.0701,132.8018,133.0075,5937.0
2020-10-22 11:25:00,148.71,149.0,148.52,148.78,9228.0,133.0075,133.2668,132.8375,133.0701,9228.0
2020-10-22 11:30:00,148.92,149.1,148.59,148.66,3299.0,133.1953,133.3563,132.9001,132.9628,3299.0
2020-10-22 11:35:00,148.73,148.82,148.49,148.82,16696.0,133.0254,133.1059,132.8107,133.1059,16696.0
2020-10-22 11:40:00,148.84,149.21,148.69,149.04,4690.0,133.1237,133.4547,132.9896,133.3026,4690.0
2020-10-22 11:45:00,148.82,149.14,148.8,149.0,3019.0,133.1059,133.3921,133.088,133.2668,3019.0
2020-10-22 11:50:00,149.06,149.15,149.0,149.09,1301.0,133.3205,133.401,133.2668,133.3473,1301.0
2020-10-22 11:55:00,149.03,149.04,148.8,148.93,2728.0,133.2937,133.3026,133.088,133.2042,2728.0
2020-10-22 12:00:00,148.85,148.86,148.64,148.71,6934.0,133.1327,133.1416,132.9449,133.0075,6934.0
2020-10-22 12:05:00,148.78,149.03,148.74,149.03,3166.0,133.0701,133.2937,133.0343,133.2937,3166.0
2020-10-22 12:10:00,149.03,149.12,148.9,148.9,2924.0,133.2937,133.3742,133.1774,133.1774,2924.0
2020-10-22 12:15:00,148.99,149.36,148.99,149.28,2100.0,133.2579,133.5888,133.2579,133.5173,2100.0
2020-10-22 12:20:00,149.21,149.4,149.06,149.22,3295.0,133.4547,133.6246,133.3205,133.4636,3295.0
2020-10-22 12:25:00,149.17,149.21,149.01,149.16,3987.0,133.4189,133.4547,133.2758,133.41,3987.0
2020-10-22 12:30:00,149.19,149.2,148.99,149.19,14354.0,133.4368,133.4457,133.2579,133.4368,14354.0
2020-10-22 12:35:00,149.12,149.13,149.04,149.08,2602.0,133.3742,133.3831,133.3026,133.3384,2602.0
2020-10-22 12:40:00,149.1,149.2,148.98,149.09,1954.0,133.3563,133.4457,133.249,133.3473,1954.0
2020-10-22 12:45:00,149.21,149.37,149.18,149.34,7249.0,133.4547,133.5978,133.4278,133.5709,7249.0
2020-10-22 12:50:00,149.36,149.45,149.31,149.39,3306.0,133.5888,133.6693,133.5441,133.6157,3306.0
2020-10-22 12:55:00,149.46,149.79,149.46,149.78,3113.0,133.6783,133.9734,133.6783,133.9645,3113.0
2020-10-22 13:00:00,149.77,149.82,149.66,149.66,2220.0,133.9555,134.0003,133.8572,133.8572,2220.0
2020-10-22 13:05:00,149.61,149.87,149.61,149.87,1966.0,133.8124,134.045,133.8124,134.045,1966.0
2020-10-22 13:10:00,150.0,150.28,149.9,150.26,4508.0,134.1613,134.4117,134.0718,134.3938,4508.0
2020-10-22 13:15:00,150.28,150.28,149.93,149.93,1798.0,134.4117,134.4117,134.0986,134.0986,1798.0
2020-10-22 13:20:00,149.85,149.97,149.8,149.87,2900.0,134.0271,134.1344,133.9824,134.045,2900.0
2020-10-22 13:25:00,149.91,150.0,149.82,149.98,2235.0,134.0808,134.1613,134.0003,134.1434,2235.0
2020-10-22 13:30:00,150.0,150.01,149.95,149.95,2300.0,134.1613,134.1702,134.1165,134.1165,2300.0
2020-10-22 13:35:00,150.09,150.12,149.95,149.97,2116.0,134.2418,134.2686,134.1165,134.1344,2116.0
2020-10-22 13:40:00,150.03,150.34,149.86,150.22,3045.0,134.1881,134.4654,134.036,134.358,3045.0
2020-10-22 13:45:00,150.28,150.29,150.01,150.01,2400.0,134.4117,134.4206,134.1702,134.1702,2400.0
2020-10-22 13:50:00,150.08,150.47,149.97,150.38,3352.0,134.2328,134.5816,134.1344,134.5011,3352.0
2020-10-22 13:55:00,150.31,150.32,150.17,150.18,1364.0,134.4385,134.4475,134.3133,134.3223,1364.0
2020-10-22 14:00:00,150.43,150.5,150.2,150.2,2139.0,134.5459,134.6085,134.3401,134.3401,2139.0
2020-10-22 14:05:00,150.39,150.39,150.16,150.16,800.0,134.5101,134.5101,134.3044,134.3044,800.0
2020-10-22 14:10:00,150.23,150.25,150.14,150.25,1918.0,134.367,134.3849,134.2865,134.3849,1918.0
2020-10-22 14:15:00,150.27,150.57,150.22,150.36,4561.0,134.4027,134.6711,134.358,134.4832,4561.0
2020-10-22 14:20:00,150.31,150.37,150.22,150.24,2772.0,134.4385,134.4922,134.358,134.3759,2772.0
2020-10-22 14:25:00,150.22,150.22,150.05,150.05,5187.0,134.358,134.358,134.206,134.206,5187.0
2020-10-22 14:30:00,150.03,150.1,149.9,150.09,4003.0,134.1881,134.2507,134.0718,134.2418,4003.0
2020-10-22 14:35:00,150.17,150.18,149.96,150.14,2974.0,134.3133,134.3223,134.1255,134.2865,2974.0
2020-10-22 14:40:00,150.07,150.15,149.93,149.93,7193.0,134.2239,134.2954,134.0986,134.0986,7193.0
2020-10-22 14:45:00,149.96,150.0,149.81,149.87,4106.0,134.1255,134.1613,133.9913,134.045,4106.0
2020-10-22 14:50:00,149.87,149.93,149.75,149.93,3379.0,134.045,134.0986,133.9377,134.0986,3379.0
2020-10-22 14:55:00,149.97,150.05,149.83,149.86,4452.0,134.1344,134.206,134.0092,134.036,4452.0
2020-10-22 15:00:00,149.93,149.97,149.71,149.79,3100.0,134.0986,134.1344,133.9019,133.9734,3100.0
2020-10-22 15:05:00,149.73,149.73,149.41,149.53,6753.0,133.9198,133.9198,133.6336,133.7409,6753.0
2020-10-22 15:10:00,149.53,149.54,149.37,149.48,3481.0,133.7409,133.7498,133.5978,133.6962,3481.0
2020-10-22 15:15:00,149.53,149.54,149.29,149.42,1966.0,133.7409,133.7498,133.5262,133.6425,1966.0
2020-10-22 15:20:00,149.5,149.66,149.44,149.54,4658.0,133.7141,133.8572,133.6604,133.7498,4658.0
2020-10-22 15:25:00,149.51,149.99,149.51,149.99,12393.0,133.723,134.1523,133.723,134.1523,12393.0
2020-10-22 15:30:00,149.96,150.1,149.93,150.05,5128.0,134.1255,134.2507,134.0986,134.206,5128.0
2020-10-22 15:35:00,150.07,150.22,150.02,150.02,4536.0,134.2239,134.358,134.1791,134.1791,4536.0
2020-10-22 15:40:00,150.03,150.19,149.84,149.93,6033.0,134.1881,134.3312,134.0182,134.0986,6033.0
2020-10-22 15:45:00,149.99,150.0,149.83,149.91,4750.0,134.1523,134.1613,134.0092,134.0808,4750.0
2020-10-22 15:50:00,149.97,149.98,149.53,149.67,15726.0,134.1344,134.1434,133.7409,133.8661,15726.0
2020-10-22 15:55:00,149.59,149.75,149.42,149.73,28626.0,133.7946,133.9377,133.6425,133.9198,28626.0
2020-10-23 09:30:00,149.59,149.75,149.06,149.58,33770.0,133.7946,133.9377,133.3205,133.7856,33770.0
2020-10-23 09:35:00,149.58,150.19,149.41,150.19,14422.0,133.7856,134.3312,133.6336,134.3312,14422.0
2020-10-23 09:40:00,150.27,150.36,150.13,150.22,3926.0,134.4027,134.4832,134.2775,134.358,3926.0
2020-10-23 09:45:00,150.25,150.55,149.96,150.13,3837.0,134.3849,134.6532,134.1255,134.2775,3837.0
2020-10-23 09:50:00,150.12,150.22,149.99,150.05,4039.0,134.2686,134.358,134.1523,134.206,4039.0
2020-10-23 09:55:00,150.06,150.06,149.63,149.73,3286.0,134.2149,134.2149,133.8303,133.9198,3286.0
2020-10-23 10:00:00,149.63,149.73,148.82,148.89,9013.0,133.8303,133.9198,133.1059,133.1685,9013.0
2020-10-23 10:05:00,148.88,149.51,148.83,149.51,2800.0,133.1595,133.723,133.1148,133.723,2800.0
2020-10-23 10:10:00,149.39,149.52,149.15,149.41,4074.0,133.6157,133.7319,133.401,133.6336,4074.0
2020-10-23 10:15:00,149.45,149.9,149.27,149.88,3625.0,133.6693,134.0718,133.5083,134.0539,3625.0
2020-10-23 10:20:00,149.78,149.78,149.2,149.38,2750.0,133.9645,133.9645,133.4457,133.6067,2750.0
2020-10-23 10:25:00,149.5,149.82,149.5,149.82,1780.0,133.7141,134.0003,133.7141,134.0003,1780.0
2020-10-23 10:30:00,149.67,149.75,149.56,149.71,1300.0,133.8661,133.9377,133.7677,133.9019,1300.0
2020-10-23 10:35:00,149.69,149.72,149.59,149.59,1420.0,133.884,133.9108,133.7946,133.7946,1420.0
2020-10-23 10:40:00,149.67,149.77,149.23,149.33,2714.0,133.8661,133.9555,133.4726,133.562,2714.0
2020-10-23 10:45:00,149.29,149.49,149.08,149.3,5667.0,133.5262,133.7051,133.3384,133.5352,5667.0
2020-10-23 10:50:00,149.25,149.3,149.12,149.16,5100.0,133.4905,133.5352,133.3742,133.41,5100.0
2020-10-23 10:55:00,149.12,149.53,149.07,149.47,5077.0,133.3742,133.7409,133.3295,133.6872,5077.0
2020-10-23 11:00:00,149.47,149.74,149.45,149.74,1316.0,133.6872,133.9287,133.6693,133.9287,1316.0
2020-10-23 11:05:00,149.8,149.8,149.57,149.65,3340.0,133.9824,133.9824,133.7767,133.8482,3340.0
2020-10-23 11:10:00,149.71,149.83,149.67,149.71,5411.0,133.9019,134.0092,133.8661,133.9019,5411.0
2020-10-23 11:15:00,149.74,149.74,149.6,149.67,8100.0,133.9287,133.9287,133.8035,133.8661,8100.0
2020-10-23 11:20:00,149.67,149.81,149.37,149.37,2578.0,133.8661,133.9913,133.5978,133.5978,2578.0
2020-10-23 11:25:00,149.33,149.46,149.3,149.46,2400.0,133.562,133.6783,133.5352,133.6783,2400.0
2020-10-23 11:30:00,149.39,149.52,149.27,149.39,1997.0,133.6157,133.7319,133.5083,133.6157,1997.0
2020-10-23 11:35:00,149.35,149.4,149.04,149.2,2700.0,133.5799,133.6246,133.3026,133.4457,2700.0
2020-10-23 11:40:00,149.2,149.41,149.15,149.28,1300.0,133.4457,133.6336,133.401,133.5173,1300.0
2020-10-23 11:45:00,149.34,149.34,149.0,149.05,2283.0,133.5709,133.5709,133.2668,133.3116,2283.0
2020-10-23 11:50:00,148.98,149.05,148.98,148.99,1098.0,133.249,133.3116,133.249,133.2579,1098.0
2020-10-23 11:55:00,148.99,149.39,148.99,149.39,2350.0,133.2579,133.6157,133.2579,133.6157,2350.0
2020-10-23 12:00:00,149.32,149.49,149.25,149.49,1500.0,133.5531,133.7051,133.4905,133.7051,1500.0
2020-10-23 12:05:00,149.52,149.65,149.49,149.5,2784.0,133.7319,133.8482,133.7051,133.7141,2784.0
2020-10-23 12:10:00,149.58,149.69,149.53,149.64,5096.0,133.7856,133.884,133.7409,133.8393,5096.0
2020-10-23 12:15:00,149.6,149.73,149.31,149.6,9243.0,133.8035,133.9198,133.5441,133.8035,9243.0
2020-10-23 12:20:00,149.5,149.5,149.29,149.43,1300.0,133.7141,133.7141,133.5262,133.6514,1300.0
2020-10-23 12:25:00,149.37,149.54,149.37,149.48,1320.0,133.5978,133.7498,133.5978,133.6962,1320.0
2020-10-23 12:30:00,149.5,149.68,149.49,149.68,1921.0,133.7141,133.875,133.7051,133.875,1921.0
2020-10-23 12:35:00,149.62,149.73,149.56,149.63,5933.0,133.8214,133.9198,133.7677,133.8303,5933.0
2020-10-23 12:40:00,149.7,149.82,149.51,149.67,3242.0,133.8929,134.0003,133.723,133.8661,3242.0
2020-10-23 12:45:00,149.73,149.75,149.63,149.63,1300.0,133.9198,133.9377,133.8303,133.8303,1300.0
2020-10-23 12:50:00,149.71,149.86,149.71,149.77,1085.0,133.9019,134.036,133.9019,133.9555,1085.0
2020-10-23 12:55:00,149.81,149.81,149.59,149.8,1900.0,133.9913,133.9913,133.7946,133.9824,1900.0
2020-10-23 13:00:00,149.72,150.05,149.67,150.04,5006.0,133.9108,134.206,133.8661,134.197,5006.0
2020-10-23 13:05:00,149.97,150.08,149.94,150.03,2330.0,134.1344,134.2328,134.1076,134.1881,2330.0
2020-10-23 13:10:00,150.0,150.02,149.85,149.87,2370.0,134.1613,134.1791,134.0271,134.045,2370.0
2020-10-23 13:15:00,149.9,150.0,149.7,149.7,3685.0,134.0718,134.1613,133.8929,133.8929,3685.0
2020-10-23 13:20:00,149.72,149.81,149.66,149.69,17990.0,133.9108,133.9913,133.8572,133.884,17990.0
2020-10-23 13:25:00,149.71,149.75,149.62,149.68,5013.0,133.9019,133.9377,133.8214,133.875,5013.0
2020-10-23 13:30:00,149.68,149.78,149.57,149.57,6720.0,133.875,133.9645,133.7767,133.7767,6720.0
2020-10-23 13:35:00,149.62,149.63,149.5,149.54,5713.0,133.8214,133.8303,133.7141,133.7498,5713.0
2020-10-23 13:40:00,149.61,149.62,149.51,149.56,3320.0,133.8124,133.8214,133.723,133.7677,3320.0
2020-10-23 13:45:00,149.54,149.65,149.46,149.65,4526.0,133.7498,133.8482,133.6783,133.8482,4526.0
2020-10-23 13:50:00,149.72,150.02,149.72,149.84,6700.0,133.9108,134.1791,133.9108,134.0182,6700.0
2020-10-23 13:55:00,149.82,149.96,149.78,149.78,3525.0,134.0003,134.1255,133.9645,133.9645,3525.0
2020-10-23 14:00:00,149.81,150.0,149.81,149.97,2147.0,133.9913,134.1613,133.9913,134.1344,2147.0
2020-10-23 14:05:00,150.03,150.16,149.94,150.08,9400.0,134.1881,134.3044,134.1076,134.2328,9400.0
2020-10-23 14:10:00,150.12,150.12,149.86,149.9,2666.0,134.2686,134.2686,134.036,134.0718,2666.0
2020-10-23 14:15:00,149.91,150.11,149.87,150.02,4297.0,134.0808,134.2596,134.045,134.1791,4297.0
2020-10-23 14:20:00,149.92,150.04,149.92,150.0,1853.0,134.0897,134.197,134.0897,134.1613,1853.0
2020-10-23 14:25:00,150.0,150.08,149.97,150.08,4521.0,134.1613,134.2328,134.1344,134.2328,4521.0
2020-10-23 14:30:00,150.09,150.25,150.05,150.25,3162.0,134.2418,134.3849,134.206,134.3849,3162.0
2020-10-23 14:35:00,150.22,150.22,149.91,149.95,4850.0,134.358,134.358,134.0808,134.1165,4850.0
2020-10-23 14:40:00,149.96,149.98,149.72,149.72,9316.0,134.1255,134.1434,133.9108,133.9108,9316.0
2020-10-23 14:45:00,149.68,149.84,149.68,149.82,4050.0,133.875,134.0182,133.875,134.0003,4050.0
2020-10-23 14:50:00,149.84,149.85,149.66,149.72,4679.0,134.0182,134.0271,133.8572,133.9108,4679.0
2020-10-23 14:55:00,149.63,149.73,149.49,149.55,6183.0,133.8303,133.9198,133.7051,133.7588,6183.0
2020-10-23 15:00:00,149.61,149.69,149.47,149.69,7720.0,133.8124,133.884,133.6872,133.884,7720.0
2020-10-23 15:05:00,149.69,149.79,149.65,149.77,4100.0,133.884,133.9734,133.8482,133.9555,4100.0
2020-10-23 15:10:00,149.84,150.05,149.77,149.98,3192.0,134.0182,134.206,133.9555,134.1434,3192.0
2020-10-23 15:15:00,150.02,150.02,149.88,149.96,4349.0,134.1791,134.1791,134.0539,134.1255,4349.0
2020-10-23 15:20:00,149.92,150.01,149.87,149.9,7603.0,134.0897,134.1702,134.045,134.0718,7603.0
2020-10-23 15:25:00,149.91,149.96,149.81,149.94,6826.0,134.0808,134.1255,133.9913,134.1076,6826.0
2020-10-23 15:30:00,149.95,149.95,149.71,149.71,9409.0,134.1165,134.1165,133.9019,133.9019,9409.0
2020-10-23 15:35:00,149.71,149.88,149.69,149.76,6550.0,133.9019,134.0539,133.884,133.9466,6550.0
2020-10-23 15:40:00,149.83,150.03,149.83,150.03,10492.0,134.0092,134.1881,134.0092,134.1881,10492.0
2020-10-23 15:45:00,150.02,150.05,149.88,149.9,14244.0,134.1791,134.206,134.0539,134.0718,14244.0
2020-10-23 15:50:00,149.87,149.9,149.65,149.86,31819.0,134.045,134.0718,133.8482,134.036,31819.0
2020-10-23 15:55:00,149.84,149.95,149.76,149.95,59093.0,134.0182,134.1165,133.9466,134.1165,59093.0
2020-10-26 09:30:00,148.39,148.45,147.7,148.31,50271.0,132.7213,132.7749,132.1041,132.6497,50271.0
2020-10-26 09:35:00,148.09,148.68,147.8,147.94,30302.0,132.4529,132.9806,132.1936,132.3188,30302.0
2020-10-26 09:40:00,148.05,148.05,147.26,147.55,13711.0,132.4172,132.4172,131.7106,131.97,13711.0
2020-10-26 09:45:00,147.75,148.34,147.62,148.27,14281.0,132.1488,132.6765,132.0326,132.6139,14281.0
2020-10-26 09:50:00,148.2,148.6,148.05,148.6,4645.0,132.5513,132.9091,132.4172,132.9091,4645.0
2020-10-26 09:55:00,148.58,148.58,148.15,148.18,4730.0,132.8912,132.8912,132.5066,132.5334,4730.0
2020-10-26 10:00:00,148.16,148.76,148.1,148.51,9822.0,132.5155,133.0522,132.4619,132.8286,9822.0
2020-10-26 10:05:00,148.63,148.63,148.04,148.09,8942.0,132.9359,132.9359,132.4082,132.4529,8942.0
2020-10-26 10:10:00,148.22,148.35,148.0,148.35,4000.0,132.5692,132.6855,132.3724,132.6855,4000.0
2020-10-26 10:15:00,148.31,148.49,148.21,148.3,4645.0,132.6497,132.8107,132.5603,132.6408,4645.0
2020-10-26 10:20:00,148.18,148.18,147.81,147.89,5333.0,132.5334,132.5334,132.2025,132.2741,5333.0
2020-10-26 10:25:00,147.96,148.06,147.69,147.71,3666.0,132.3367,132.4261,132.0952,132.1131,3666.0
2020-10-26 10:30:00,147.66,147.66,147.12,147.44,9486.0,132.0683,132.0683,131.5854,131.8716,9486.0
2020-10-26 10:35:00,147.35,147.47,146.95,147.45,9493.0,131.7911,131.8984,131.4333,131.8805,9493.0
2020-10-26 10:40:00,147.33,147.74,147.19,147.65,7401.0,131.7732,132.1399,131.648,132.0594,7401.0
2020-10-26 10:45:00,147.54,147.59,147.01,147.18,5184.0,131.961,132.0057,131.487,131.639,5184.0
2020-10-26 10:50:00,147.11,147.16,146.91,146.99,6659.0,131.5764,131.6211,131.3975,131.4691,6659.0
2020-10-26 10:55:00,146.84,146.88,146.58,146.75,4312.0,131.3349,131.3707,131.1024,131.2544,4312.0
2020-10-26 11:00:00,146.62,146.69,146.12,146.16,13617.0,131.1382,131.2008,130.691,130.7267,13617.0
2020-10-26 11:05:00,146.36,146.65,146.24,146.65,6285.0,130.9056,131.165,130.7983,131.165,6285.0
2020-10-26 11:10:00,146.51,146.58,146.29,146.35,3880.0,131.0398,131.1024,130.843,130.8967,3880.0
2020-10-26 11:15:00,146.35,146.41,145.77,146.08,11465.0,130.8967,130.9503,130.3779,130.6552,11465.0
2020-10-26 11:20:00,146.09,146.72,146.09,146.44,5826.0,130.6641,131.2276,130.6641,130.9772,5826.0
2020-10-26 11:25:00,146.5,146.62,146.2,146.25,9694.0,131.0308,131.1382,130.7625,130.8072,9694.0
2020-10-26 11:30:00,146.22,146.32,146.04,146.07,4063.0,130.7804,130.8698,130.6194,130.6462,4063.0
2020-10-26 11:35:00,146.06,146.37,146.06,146.13,5785.0,130.6373,130.9146,130.6373,130.6999,5785.0
2020-10-26 11:40:00,146.12,146.29,145.89,146.03,4272.0,130.691,130.843,130.4852,130.6105,4272.0
2020-10-26 11:45:00,146.14,146.27,145.91,145.99,2782.0,130.7088,130.8251,130.5031,130.5747,2782.0
2020-10-26 11:50:00,145.92,146.38,145.84,146.37,4108.0,130.5121,130.9235,130.4405,130.9146,4108.0
2020-10-26 11:55:00,146.46,146.46,145.8,145.84,6662.0,130.9951,130.9951,130.4047,130.4405,6662.0
2020-10-26 12:00:00,145.81,145.81,145.5,145.66,7011.0,130.4137,130.4137,130.1364,130.2795,7011.0
2020-10-26 12:05:00,145.74,145.89,145.59,145.65,5486.0,130.3511,130.4852,130.2169,130.2706,5486.0
2020-10-26 12:10:00,145.77,145.89,145.56,145.62,2602.0,130.3779,130.4852,130.1901,130.2437,2602.0
2020-10-26 12:15:00,145.75,146.2,145.58,146.19,7952.0,130.36,130.7625,130.208,130.7536,7952.0
2020-10-26 12:20:00,146.14,146.26,145.88,146.07,2119.0,130.7088,130.8162,130.4763,130.6462,2119.0
2020-10-26 12:25:00,146.03,146.28,146.02,146.16,4147.0,130.6105,130.8341,130.6015,130.7267,4147.0
2020-10-26 12:30:00,146.06,146.06,145.58,145.58,4497.0,130.6373,130.6373,130.208,130.208,4497.0
2020-10-26 12:35:00,145.63,145.83,145.63,145.7,2607.0,130.2527,130.4316,130.2527,130.3153,2607.0
2020-10-26 12:40:00,145.72,145.85,145.64,145.73,4414.0,130.3332,130.4495,130.2616,130.3421,4414.0
2020-10-26 12:45:00,145.64,145.64,145.28,145.38,8051.0,130.2616,130.2616,129.9397,130.0291,8051.0
2020-10-26 12:50:00,145.29,145.46,145.19,145.27,5060.0,129.9486,130.1006,129.8592,129.9307,5060.0
2020-10-26 12:55:00,145.31,145.47,145.26,145.37,3455.0,129.9665,130.1096,129.9218,130.0201,3455.0
2020-10-26 13:00:00,145.31,145.53,145.16,145.36,6314.0,129.9665,130.1633,129.8323,130.0112,6314.0
2020-10-26 13:05:00,145.43,145.44,145.2,145.28,4436.0,130.0738,130.0828,129.8681,129.9397,4436.0
2020-10-26 13:10:00,145.39,145.63,145.33,145.35,5626.0,130.038,130.2527,129.9844,130.0023,5626.0
2020-10-26 13:15:00,145.29,145.38,145.08,145.13,6770.0,129.9486,130.0291,129.7608,129.8055,6770.0
2020-10-26 13:20:00,145.19,145.32,145.11,145.16,3144.0,129.8592,129.9754,129.7876,129.8323,3144.0
2020-10-26 13:25:00,145.24,145.24,144.84,144.91,8657.0,129.9039,129.9039,129.5461,129.6087,8657.0
2020-10-26 13:30:00,144.87,144.98,144.81,144.91,4187.0,129.5729,129.6713,129.5193,129.6087,4187.0
2020-10-26 13:35:00,144.84,145.27,144.84,145.22,4187.0,129.5461,129.9307,129.5461,129.886,4187.0
2020-10-26 13:40:00,145.27,145.29,144.95,144.96,4339.0,129.9307,129.9486,129.6445,129.6534,4339.0
2020-10-26 13:45:00,144.95,145.22,144.86,145.14,4015.0,129.6445,129.886,129.564,129.8144,4015.0
2020-10-26 13:50:00,145.1,145.36,145.09,145.33,3661.0,129.7787,130.0112,129.7697,129.9844,3661.0
2020-10-26 13:55:00,145.39,145.52,145.29,145.45,5351.0,130.038,130.1543,129.9486,130.0917,5351.0
2020-10-26 14:00:00,145.44,145.52,145.4,145.44,3376.0,130.0828,130.1543,130.047,130.0828,3376.0
2020-10-26 14:05:00,145.46,145.64,145.44,145.52,3906.0,130.1006,130.2616,130.0828,130.1543,3906.0
2020-10-26 14:10:00,145.49,145.61,145.35,145.36,4829.0,130.1275,130.2348,130.0023,130.0112,4829.0
2020-10-26 14:15:00,145.42,145.7,145.41,145.67,2991.0,130.0649,130.3153,130.0559,130.2885,2991.0
2020-10-26 14:20:00,145.58,145.58,145.45,145.5,2466.0,130.208,130.208,130.0917,130.1364,2466.0
2020-10-26 14:25:00,145.55,146.14,145.52,146.14,5315.0,130.1811,130.7088,130.1543,130.7088,5315.0
2020-10-26 14:30:00,146.05,146.05,145.89,146.0,5852.0,130.6283,130.6283,130.4852,130.5836,5852.0
2020-10-26 14:35:00,145.96,146.05,145.83,146.05,4392.0,130.5478,130.6283,130.4316,130.6283,4392.0
2020-10-26 14:40:00,145.97,146.25,145.91,146.0,5469.0,130.5568,130.8072,130.5031,130.5836,5469.0
2020-10-26 14:45:00,145.92,145.92,145.68,145.72,4495.0,130.5121,130.5121,130.2974,130.3332,4495.0
2020-10-26 14:50:00,145.78,146.12,145.73,146.05,8422.0,130.3869,130.691,130.3421,130.6283,8422.0
2020-10-26 14:55:00,146.02,146.3,145.96,146.05,5981.0,130.6015,130.8519,130.5478,130.6283,5981.0
2020-10-26 15:00:00,146.11,146.49,146.08,146.22,6808.0,130.682,131.0219,130.6552,130.7804,6808.0
2020-10-26 15:05:00,146.31,146.31,145.92,145.92,5761.0,130.8609,130.8609,130.5121,130.5121,5761.0
2020-10-26 15:10:00,146.01,146.13,145.9,146.07,12120.0,130.5926,130.6999,130.4942,130.6462,12120.0
2020-10-26 15:15:00,146.15,146.41,146.1,146.1,7280.0,130.7178,130.9503,130.6731,130.6731,7280.0
2020-10-26 15:20:00,146.15,146.5,146.14,146.33,6327.0,130.7178,131.0308,130.7088,130.8788,6327.0
2020-10-26 15:25:00,146.42,146.59,146.37,146.59,9448.0,130.9593,131.1113,130.9146,131.1113,9448.0
2020-10-26 15:30:00,146.6,146.86,146.32,146.67,11359.0,131.1203,131.3528,130.8698,131.1829,11359.0
2020-10-26 15:35:00,146.73,146.77,146.44,146.65,11267.0,131.2365,131.2723,130.9772,131.165,11267.0
2020-10-26 15:40:00,146.65,146.83,146.57,146.71,17085.0,131.165,131.326,131.0934,131.2187,17085.0
2020-10-26 15:45:00,146.71,146.74,146.26,146.35,14724.0,131.2187,131.2455,130.8162,130.8967,14724.0
2020-10-26 15:50:00,146.35,146.48,146.14,146.42,26498.0,130.8967,131.0129,130.7088,130.9593,26498.0
2020-10-26 15:55:00,146.43,147.37,146.43,147.29,65378.0,130.9682,131.809,130.9682,131.7374,65378.0
2020-10-27 09:30:00,147.5,148.2,146.79,147.01,38465.0,131.9252,132.5513,131.2902,131.487,38465.0
2020-10-27 09:35:00,147.02,147.07,146.67,146.81,18581.0,131.4959,131.5406,131.1829,131.3081,18581.0
2020-10-27 09:40:00,146.73,146.91,146.46,146.7,5030.0,131.2365,131.3975,130.9951,131.2097,5030.0
2020-10-27 09:45:00,146.67,147.17,146.35,146.35,6441.0,131.1829,131.6301,130.8967,130.8967,6441.0
2020-10-27 09:50:00,146.4,146.52,146.09,146.25,8670.0,130.9414,131.0487,130.6641,130.8072,8670.0
2020-10-27 09:55:00,146.42,146.43,146.03,146.36,4020.0,130.9593,130.9682,130.6105,130.9056,4020.0
2020-10-27 10:00:00,146.34,146.41,145.65,145.65,6918.0,130.8877,130.9503,130.2706,130.2706,6918.0
2020-10-27 10:05:00,145.6,146.63,145.6,146.63,8611.0,130.2259,131.1471,130.2259,131.1471,8611.0
2020-10-27 10:10:00,146.68,146.98,146.58,146.67,12327.0,131.1918,131.4601,131.1024,131.1829,12327.0
2020-10-27 10:15:00,146.61,146.61,146.1,146.2,6086.0,131.1292,131.1292,130.6731,130.7625,6086.0
2020-10-27 10:20:00,146.2,146.37,145.92,145.99,4748.0,130.7625,130.9146,130.5121,130.5747,4748.0
2020-10-27 10:25:00,146.01,146.08,145.94,145.94,3177.0,130.5926,130.6552,130.53,130.53,3177.0
2020-10-27 10:30:00,145.94,146.47,145.94,146.47,5211.0,130.53,131.004,130.53,131.004,5211.0
2020-10-27 10:35:00,146.52,146.69,146.43,146.46,6075.0,131.0487,131.2008,130.9682,130.9951,6075.0
2020-10-27 10:40:00,146.53,146.53,146.11,146.26,4971.0,131.0577,131.0577,130.682,130.8162,4971.0
2020-10-27 10:45:00,146.33,146.99,146.24,146.88,16489.0,130.8788,131.4691,130.7983,131.3707,16489.0
2020-10-27 10:50:00,146.91,147.01,146.32,146.59,14773.0,131.3975,131.487,130.8698,131.1113,14773.0
2020-10-27 10:55:00,146.62,146.7,146.0,146.0,11827.0,131.1382,131.2097,130.5836,130.5836,11827.0
2020-10-27 11:00:00,145.93,146.37,145.85,146.2,14619.0,130.521,130.9146,130.4495,130.7625,14619.0
2020-10-27 11:05:00,146.34,146.65,146.1,146.56,5223.0,130.8877,131.165,130.6731,131.0845,5223.0
2020-10-27 11:10:00,146.55,146.73,146.5,146.68,7019.0,131.0755,131.2365,131.0308,131.1918,7019.0
2020-10-27 11:15:00,146.7,146.75,146.58,146.67,7400.0,131.2097,131.2544,131.1024,131.1829,7400.0
2020-10-27 11:20:00,146.72,146.78,146.43,146.54,5311.0,131.2276,131.2813,130.9682,131.0666,5311.0
2020-10-27 11:25:00,146.58,146.77,146.41,146.49,2300.0,131.1024,131.2723,130.9503,131.0219,2300.0
2020-10-27 11:30:00,146.48,146.48,146.18,146.37,2890.0,131.0129,131.0129,130.7446,130.9146,2890.0
2020-10-27 11:35:00,146.33,146.55,146.29,146.35,3925.0,130.8788,131.0755,130.843,130.8967,3925.0
2020-10-27 11:40:00,146.48,146.56,146.21,146.28,3045.0,131.0129,131.0845,130.7714,130.8341,3045.0
2020-10-27 11:45:00,146.34,146.42,146.11,146.21,4323.0,130.8877,130.9593,130.682,130.7714,4323.0
2020-10-27 11:50:00,146.25,146.3,146.1,146.17,8352.0,130.8072,130.8519,130.6731,130.7357,8352.0
2020-10-27 11:55:00,146.11,146.33,146.06,146.12,5952.0,130.682,130.8788,130.6373,130.691,5952.0
2020-10-27 12:00:00,146.12,146.33,146.07,146.22,3999.0,130.691,130.8788,130.6462,130.7804,3999.0
2020-10-27 12:05:00,146.32,146.32,146.1,146.18,2457.0,130.8698,130.8698,130.6731,130.7446,2457.0
2020-10-27 12:10:00,146.21,146.22,145.87,145.88,5355.0,130.7714,130.7804,130.4674,130.4763,5355.0
2020-10-27 12:15:00,145.87,145.92,145.7,145.92,2541.0,130.4674,130.5121,130.3153,130.5121,2541.0
2020-10-27 12:20:00,145.92,146.07,145.62,145.65,6217.0,130.5121,130.6462,130.2437,130.2706,6217.0
2020-10-27 12:25:00,145.69,145.69,145.18,145.2,10320.0,130.3064,130.3064,129.8502,129.8681,10320.0
2020-10-27 12:30:00,145.25,145.55,145.25,145.55,4806.0,129.9128,130.1811,129.9128,130.1811,4806.0
2020-10-27 12:35:00,145.5,145.64,145.5,145.6,2520.0,130.1364,130.2616,130.1364,130.2259,2520.0
2020-10-27 12:40:00,145.51,145.66,145.19,145.26,5120.0,130.1454,130.2795,129.8592,129.9218,5120.0
2020-10-27 12:45:00,145.27,145.42,145.25,145.28,4242.0,129.9307,130.0649,129.9128,129.9397,4242.0
2020-10-27 12:50:00,145.31,145.33,145.12,145.28,5823.0,129.9665,129.9844,129.7965,129.9397,5823.0
2020-10-27 12:55:00,145.21,145.32,145.1,145.18,3060.0,129.877,129.9754,129.7787,129.8502,3060.0
2020-10-27 13:00:00,145.28,145.29,145.02,145.14,2300.0,129.9397,129.9486,129.7071,129.8144,2300.0
2020-10-27 13:05:00,145.21,145.24,145.04,145.06,3300.0,129.877,129.9039,129.725,129.7429,3300.0
2020-10-27 13:10:00,145.06,145.15,144.79,145.09,7223.0,129.7429,129.8234,129.5014,129.7697,7223.0
2020-10-27 13:15:00,145.11,145.16,145.05,145.11,3840.0,129.7876,129.8323,129.7339,129.7876,3840.0
2020-10-27 13:20:00,145.08,145.25,144.95,145.25,2600.0,129.7608,129.9128,129.6445,129.9128,2600.0
2020-10-27 13:25:00,145.2,145.4,145.08,145.4,14525.0,129.8681,130.047,129.7608,130.047,14525.0
2020-10-27 13:30:00,145.41,145.44,145.25,145.44,2827.0,130.0559,130.0828,129.9128,130.0828,2827.0
2020-10-27 13:35:00,145.44,145.61,145.37,145.49,6110.0,130.0828,130.2348,130.0201,130.1275,6110.0
2020-10-27 13:40:00,145.38,145.52,145.34,145.36,4400.0,130.0291,130.1543,129.9933,130.0112,4400.0
2020-10-27 13:45:00,145.36,145.49,145.31,145.49,3253.0,130.0112,130.1275,129.9665,130.1275,3253.0
2020-10-27 13:50:00,145.43,145.54,145.33,145.4,2636.0,130.0738,130.1722,129.9844,130.047,2636.0
2020-10-27 13:55:00,145.45,145.45,145.24,145.41,3963.0,130.0917,130.0917,129.9039,130.0559,3963.0
2020-10-27 14:00:00,145.46,145.46,145.35,145.35,1600.0,130.1006,130.1006,130.0023,130.0023,1600.0
2020-10-27 14:05:00,145.34,145.39,145.24,145.25,4000.0,129.9933,130.038,129.9039,129.9128,4000.0
2020-10-27 14:10:00,145.25,145.29,145.11,145.24,4012.0,129.9128,129.9486,129.7876,129.9039,4012.0
2020-10-27 14:15:00,145.23,145.25,144.93,144.99,5696.0,129.8949,129.9128,129.6266,129.6803,5696.0
2020-10-27 14:20:00,144.97,145.08,144.95,145.0,3837.0,129.6624,129.7608,129.6445,129.6892,3837.0
2020-10-27 14:25:00,145.0,145.19,144.92,145.15,4800.0,129.6892,129.8592,129.6177,129.8234,4800.0
2020-10-27 14:30:00,145.08,145.13,144.89,144.97,7521.0,129.7608,129.8055,129.5908,129.6624,7521.0
2020-10-27 14:35:00,145.0,145.1,144.97,144.97,4608.0,129.6892,129.7787,129.6624,129.6624,4608.0
2020-10-27 14:40:00,144.97,145.11,144.94,144.94,5600.0,129.6624,129.7876,129.6356,129.6356,5600.0
2020-10-27 14:45:00,144.96,145.11,144.78,145.03,6916.0,129.6534,129.7876,129.4924,129.716,6916.0
2020-10-27 14:50:00,145.0,145.04,144.85,144.91,9622.0,129.6892,129.725,129.5551,129.6087,9622.0
2020-10-27 14:55:00,144.9,145.02,144.8,144.9,7625.0,129.5998,129.7071,129.5103,129.5998,7625.0
2020-10-27 15:00:00,144.9,145.04,144.8,144.94,7252.0,129.5998,129.725,129.5103,129.6356,7252.0
2020-10-27 15:05:00,144.92,144.96,144.51,144.59,10294.0,129.6177,129.6534,129.251,129.3225,10294.0
2020-10-27 15:10:00,144.6,144.67,144.53,144.56,5500.0,129.3315,129.3941,129.2688,129.2957,5500.0
2020-10-27 15:15:00,144.55,144.77,144.41,144.77,10096.0,129.2867,129.4835,129.1615,129.4835,10096.0
2020-10-27 15:20:00,144.78,145.14,144.71,145.14,10634.0,129.4924,129.8144,129.4298,129.8144,10634.0
2020-10-27 15:25:00,145.1,145.37,145.02,145.33,10455.0,129.7787,130.0201,129.7071,129.9844,10455.0
2020-10-27 15:30:00,145.29,145.58,145.29,145.58,12265.0,129.9486,130.208,129.9486,130.208,12265.0
2020-10-27 15:35:00,145.56,145.57,145.36,145.44,11598.0,130.1901,130.199,130.0112,130.0828,11598.0
2020-10-27 15:40:00,145.44,145.61,145.44,145.55,12891.0,130.0828,130.2348,130.0828,130.1811,12891.0
2020-10-27 15:45:00,145.56,145.66,145.15,145.15,16916.0,130.1901,130.2795,129.8234,129.8234,16916.0
2020-10-27 15:50:00,145.11,145.48,144.93,145.46,25295.0,129.7876,130.1185,129.6266,130.1006,25295.0
2020-10-27 15:55:00,145.44,145.44,145.09,145.2,51304.0,130.0828,130.0828,129.7697,129.8681,51304.0
2020-10-28 09:30:00,142.34,142.8,141.88,141.88,45237.0,127.3101,127.7215,126.8987,126.8987,45237.0
2020-10-28 09:35:00,142.03,142.71,141.76,142.69,14616.0,127.0328,127.641,126.7913,127.6231,14616.0
2020-10-28 09:40:00,142.6,142.91,142.11,142.91,6724.0,127.5426,127.8199,127.1044,127.8199,6724.0
2020-10-28 09:45:00,142.85,142.94,142.09,142.09,10376.0,127.7662,127.8467,127.0865,127.0865,10376.0
2020-10-28 09:50:00,142.02,142.02,141.2,141.23,14530.0,127.0239,127.0239,126.2905,126.3173,14530.0
2020-10-28 09:55:00,141.34,141.7,141.11,141.47,12909.0,126.4157,126.7377,126.21,126.532,12909.0
2020-10-28 10:00:00,141.48,141.72,140.78,140.87,19874.0,126.5409,126.7556,125.9148,125.9953,19874.0
2020-10-28 10:05:00,140.84,141.29,140.64,140.81,9951.0,125.9685,126.371,125.7896,125.9416,9951.0
2020-10-28 10:10:00,140.8,141.08,140.59,140.91,13638.0,125.9327,126.1831,125.7449,126.0311,13638.0
2020-10-28 10:15:00,140.7,140.71,139.8,139.84,56105.0,125.8433,125.8522,125.0383,125.0741,56105.0
2020-10-28 10:20:00,139.82,140.01,139.64,139.82,18132.0,125.0562,125.2261,124.8952,125.0562,18132.0
2020-10-28 10:25:00,139.78,139.82,139.52,139.75,34954.0,125.0204,125.0562,124.7879,124.9936,34954.0
2020-10-28 10:30:00,139.69,140.1,139.61,140.03,37061.0,124.9399,125.3066,124.8684,125.244,37061.0
2020-10-28 10:35:00,140.01,140.15,139.66,139.9,9471.0,125.2261,125.3513,124.9131,125.1277,9471.0
2020-10-28 10:40:00,139.81,140.1,139.62,140.1,16208.0,125.0472,125.3066,124.8773,125.3066,16208.0
2020-10-28 10:45:00,140.09,140.26,139.92,140.07,23106.0,125.2977,125.4497,125.1456,125.2798,23106.0
2020-10-28 10:50:00,140.05,140.17,139.69,139.99,18392.0,125.2619,125.3692,124.9399,125.2082,18392.0
2020-10-28 10:55:00,140.05,140.15,139.51,140.06,9584.0,125.2619,125.3513,124.7789,125.2708,9584.0
2020-10-28 11:00:00,140.06,140.23,139.59,139.67,24155.0,125.2708,125.4229,124.8505,124.922,24155.0
2020-10-28 11:05:00,139.69,140.16,139.69,140.02,11479.0,124.9399,125.3603,124.9399,125.2351,11479.0
2020-10-28 11:10:00,139.93,140.1,139.76,139.88,14803.0,125.1546,125.3066,125.0025,125.1098,14803.0
2020-10-28 11:15:00,139.85,139.89,139.54,139.7,8001.0,125.083,125.1188,124.8057,124.9489,8001.0
2020-10-28 11:20:00,139.65,139.99,139.56,139.92,12876.0,124.9041,125.2082,124.8236,125.1456,12876.0
2020-10-28 11:25:00,139.86,139.97,139.65,139.97,6490.0,125.092,125.1903,124.9041,125.1903,6490.0
2020-10-28 11:30:00,139.86,139.93,139.16,139.3,15610.0,125.092,125.1546,124.4659,124.5911,15610.0
2020-10-28 11:35:00,139.35,139.48,139.12,139.26,7392.0,124.6358,124.7521,124.4301,124.5553,7392.0
2020-10-28 11:40:00,139.21,139.66,139.09,139.42,8741.0,124.5106,124.9131,124.4033,124.6984,8741.0
2020-10-28 11:45:00,139.4,139.51,139.3,139.44,25467.0,124.6805,124.7789,124.5911,124.7163,25467.0
2020-10-28 11:50:00,139.5,139.99,139.36,139.91,13295.0,124.77,125.2082,124.6448,125.1367,13295.0
2020-10-28 11:55:00,139.91,140.58,139.79,140.43,16175.0,125.1367,125.7359,125.0293,125.6018,16175.0
2020-10-28 12:00:00,140.41,140.69,140.39,140.69,7975.0,125.5839,125.8343,125.566,125.8343,7975.0
2020-10-28 12:05:00,140.65,141.01,140.55,140.97,10930.0,125.7985,126.1205,125.7091,126.0847,10930.0
2020-10-28 12:10:00,141.0,141.14,140.89,141.14,4452.0,126.1116,126.2368,126.0132,126.2368,4452.0
2020-10-28 12:15:00,141.27,141.27,140.93,141.18,5250.0,126.3531,126.3531,126.049,126.2726,5250.0
2020-10-28 12:20:00,141.17,141.3,141.01,141.06,4304.0,126.2636,126.3799,126.1205,126.1652,4304.0
2020-10-28 12:25:00,141.1,141.1,140.75,140.77,4204.0,126.201,126.201,125.888,125.9059,4204.0
2020-10-28 12:30:00,140.64,141.06,140.52,140.9,5424.0,125.7896,126.1652,125.6823,126.0221,5424.0
2020-10-28 12:35:00,140.93,141.09,140.8,140.81,3561.0,126.049,126.1921,125.9327,125.9416,3561.0
2020-10-28 12:40:00,140.88,141.05,140.82,140.87,5533.0,126.0043,126.1563,125.9506,125.9953,5533.0
2020-10-28 12:45:00,140.81,140.82,140.7,140.72,2904.0,125.9416,125.9506,125.8433,125.8611,2904.0
2020-10-28 12:50:00,140.63,140.7,140.31,140.68,5825.0,125.7807,125.8433,125.4944,125.8254,5825.0
2020-10-28 12:55:00,140.67,140.79,140.55,140.62,6362.0,125.8164,125.9238,125.7091,125.7717,6362.0
2020-10-28 13:00:00,140.55,140.71,140.39,140.59,5623.0,125.7091,125.8522,125.566,125.7449,5623.0
2020-10-28 13:05:00,140.57,140.71,140.46,140.54,7102.0,125.727,125.8522,125.6286,125.7002,7102.0
2020-10-28 13:10:00,140.52,140.58,140.16,140.21,7761.0,125.6823,125.7359,125.3603,125.405,7761.0
2020-10-28 13:15:00,140.32,140.44,140.18,140.44,7402.0,125.5034,125.6107,125.3782,125.6107,7402.0
2020-10-28 13:20:00,140.34,140.37,140.13,140.37,5498.0,125.5213,125.5481,125.3334,125.5481,5498.0
2020-10-28 13:25:00,140.37,140.65,140.37,140.65,3434.0,125.5481,125.7985,125.5481,125.7985,3434.0
2020-10-28 13:30:00,140.78,140.83,140.63,140.83,3593.0,125.9148,125.9595,125.7807,125.9595,3593.0
2020-10-28 13:35:00,140.84,141.06,140.73,140.88,19405.0,125.9685,126.1652,125.8701,126.0043,19405.0
2020-10-28 13:40:00,140.83,140.91,140.58,140.87,6809.0,125.9595,126.0311,125.7359,125.9953,6809.0
2020-10-28 13:45:00,140.9,140.97,140.67,140.77,3379.0,126.0221,126.0847,125.8164,125.9059,3379.0
2020-10-28 13:50:00,140.65,140.99,140.63,140.99,4723.0,125.7985,126.1026,125.7807,126.1026,4723.0
2020-10-28 13:55:00,140.92,141.04,140.86,140.91,7248.0,126.04,126.1474,125.9864,126.0311,7248.0
2020-10-28 14:00:00,140.92,140.99,140.57,140.87,6397.0,126.04,126.1026,125.727,125.9953,6397.0
2020-10-28 14:05:00,140.81,141.0,140.72,140.76,4149.0,125.9416,126.1116,125.8611,125.8969,4149.0
2020-10-28 14:10:00,140.82,141.15,140.7,140.7,23709.0,125.9506,126.2457,125.8433,125.8433,23709.0
2020-10-28 14:15:00,140.7,140.7,140.45,140.47,12785.0,125.8433,125.8433,125.6197,125.6375,12785.0
2020-10-28 14:20:00,140.46,140.84,140.44,140.84,6719.0,125.6286,125.9685,125.6107,125.9685,6719.0
2020-10-28 14:25:00,140.85,141.14,140.85,141.1,4370.0,125.9774,126.2368,125.9774,126.201,4370.0
2020-10-28 14:30:00,141.11,141.16,140.68,140.78,8129.0,126.21,126.2547,125.8254,125.9148,8129.0
2020-10-28 14:35:00,140.78,140.9,140.43,140.48,5973.0,125.9148,126.0221,125.6018,125.6465,5973.0
2020-10-28 14:40:00,140.44,140.69,140.43,140.54,4818.0,125.6107,125.8343,125.6018,125.7002,4818.0
2020-10-28 14:45:00,140.6,140.7,140.48,140.48,4300.0,125.7538,125.8433,125.6465,125.6465,4300.0
2020-10-28 14:50:00,140.54,140.62,140.18,140.18,4705.0,125.7002,125.7717,125.3782,125.3782,4705.0
2020-10-28 14:55:00,140.22,140.92,140.15,140.8,5630.0,125.4139,126.04,125.3513,125.9327,5630.0
2020-10-28 15:00:00,140.7,140.74,140.33,140.42,5646.0,125.8433,125.879,125.5123,125.5928,5646.0
2020-10-28 15:05:00,140.35,140.57,140.26,140.43,3311.0,125.5302,125.727,125.4497,125.6018,3311.0
2020-10-28 15:10:00,140.44,140.59,140.29,140.48,3900.0,125.6107,125.7449,125.4766,125.6465,3900.0
2020-10-28 15:15:00,140.52,140.57,140.31,140.39,4257.0,125.6823,125.727,125.4944,125.566,4257.0
2020-10-28 15:20:00,140.44,141.11,140.38,141.11,8064.0,125.6107,126.21,125.557,126.21,8064.0
2020-10-28 15:25:00,141.09,141.19,140.86,140.86,4747.0,126.1921,126.2815,125.9864,125.9864,4747.0
2020-10-28 15:30:00,140.86,141.3,140.86,141.22,12034.0,125.9864,126.3799,125.9864,126.3084,12034.0
2020-10-28 15:35:00,141.21,141.24,140.54,140.54,9708.0,126.2994,126.3262,125.7002,125.7002,9708.0
2020-10-28 15:40:00,140.57,140.86,140.57,140.58,9853.0,125.727,125.9864,125.727,125.7359,9853.0
2020-10-28 15:45:00,140.63,140.77,140.34,140.55,13970.0,125.7807,125.9059,125.5213,125.7091,13970.0
2020-10-28 15:50:00,140.5,140.57,140.01,140.07,27644.0,125.6644,125.727,125.2261,125.2798,27644.0
2020-10-28 15:55:00,140.08,140.16,139.72,139.97,71983.0,125.2887,125.3603,124.9667,125.1903,71983.0
2020-10-29 09:30:00,139.89,140.84,139.8,140.61,43399.0,125.1188,125.9685,125.0383,125.7628,43399.0
2020-10-29 09:35:00,140.7,141.2,140.46,141.19,17063.0,125.8433,126.2905,125.6286,126.2815,17063.0
2020-10-29 09:40:00,141.23,141.35,140.65,141.35,15005.0,126.3173,126.4246,125.7985,126.4246,15005.0
2020-10-29 09:45:00,141.35,141.8,141.0,141.19,5089.0,126.4246,126.8271,126.1116,126.2815,5089.0
2020-10-29 09:50:00,141.19,141.79,141.19,141.73,13230.0,126.2815,126.8182,126.2815,126.7645,13230.0
2020-10-29 09:55:00,141.8,142.14,141.8,142.11,5021.0,126.8271,127.1312,126.8271,127.1044,5021.0
2020-10-29 10:00:00,142.11,143.38,142.11,143.2,24289.0,127.1044,128.2403,127.1044,128.0793,24289.0
2020-10-29 10:05:00,143.22,143.91,143.16,143.91,27439.0,128.0972,128.7143,128.0435,128.7143,27439.0
2020-10-29 10:10:00,143.89,144.2,143.56,144.05,13502.0,128.6964,128.9737,128.4013,128.8395,13502.0
2020-10-29 10:15:00,144.12,144.63,143.79,144.19,18033.0,128.9021,129.3583,128.607,128.9647,18033.0
2020-10-29 10:20:00,144.22,144.88,144.12,144.22,33113.0,128.9916,129.5819,128.9021,128.9916,33113.0
2020-10-29 10:25:00,144.2,144.3,143.73,144.02,12829.0,128.9737,129.0631,128.5533,128.8127,12829.0
2020-10-29 10:30:00,144.08,144.11,143.61,143.75,11566.0,128.8664,128.8932,128.446,128.5712,11566.0
2020-10-29 10:35:00,143.8,144.31,143.59,144.23,5411.0,128.6159,129.0721,128.4281,129.0005,5411.0
2020-10-29 10:40:00,144.33,144.56,144.23,144.37,8851.0,129.09,129.2957,129.0005,129.1257,8851.0
2020-10-29 10:45:00,144.56,144.62,144.01,144.19,11493.0,129.2957,129.3493,128.8038,128.9647,11493.0
2020-10-29 10:50:00,144.32,144.33,144.05,144.18,6041.0,129.081,129.09,128.8395,128.9558,6041.0
2020-10-29 10:55:00,144.32,144.79,144.22,144.79,6447.0,129.081,129.5014,128.9916,129.5014,6447.0
2020-10-29 11:00:00,144.74,144.8,144.49,144.64,10219.0,129.4567,129.5103,129.2331,129.3672,10219.0
2020-10-29 11:05:00,144.67,145.05,144.56,144.8,25239.0,129.3941,129.7339,129.2957,129.5103,25239.0
2020-10-29 11:10:00,144.74,144.84,144.56,144.61,7026.0,129.4567,129.5461,129.2957,129.3404,7026.0
2020-10-29 11:15:00,144.63,144.9,144.57,144.78,9386.0,129.3583,129.5998,129.3046,129.4924,9386.0
2020-10-29 11:20:00,144.83,145.13,144.77,145.09,19710.0,129.5372,129.8055,129.4835,129.7697,19710.0
2020-10-29 11:25:00,145.08,145.21,144.89,144.9,10387.0,129.7608,129.877,129.5908,129.5998,10387.0
2020-10-29 11:30:00,144.9,144.92,144.63,144.69,12205.0,129.5998,129.6177,129.3583,129.4119,12205.0
2020-10-29 11:35:00,144.68,144.77,144.51,144.77,7735.0,129.403,129.4835,129.251,129.4835,7735.0
2020-10-29 11:40:00,144.78,144.81,144.31,144.31,6512.0,129.4924,129.5193,129.0721,129.0721,6512.0
2020-10-29 11:45:00,144.27,144.29,144.07,144.2,3459.0,129.0363,129.0542,128.8574,128.9737,3459.0
2020-10-29 11:50:00,144.19,144.45,144.1,144.2,5018.0,128.9647,129.1973,128.8842,128.9737,5018.0
2020-10-29 11:55:00,144.28,144.44,143.69,144.03,8906.0,129.0452,129.1883,128.5175,128.8216,8906.0
2020-10-29 12:00:00,144.0,144.21,143.84,143.84,5226.0,128.7948,128.9826,128.6517,128.6517,5226.0
2020-10-29 12:05:00,143.87,144.17,143.86,144.17,5641.0,128.6785,128.9469,128.6696,128.9469,5641.0
2020-10-29 12:10:00,144.09,144.26,144.02,144.22,6038.0,128.8753,129.0274,128.8127,128.9916,6038.0
2020-10-29 12:15:00,144.28,144.63,144.26,144.58,10390.0,129.0452,129.3583,129.0274,129.3136,10390.0
2020-10-29 12:20:00,144.64,144.66,144.47,144.63,6510.0,129.3672,129.3851,129.2152,129.3583,6510.0
2020-10-29 12:25:00,144.8,144.95,144.7,144.77,7523.0,129.5103,129.6445,129.4209,129.4835,7523.0
2020-10-29 12:30:00,144.85,145.2,144.73,145.19,8447.0,129.5551,129.8681,129.4477,129.8592,8447.0
2020-10-29 12:35:00,145.09,145.11,144.94,144.99,8412.0,129.7697,129.7876,129.6356,129.6803,8412.0
2020-10-29 12:40:00,145.0,145.01,144.88,144.94,4100.0,129.6892,129.6982,129.5819,129.6356,4100.0
2020-10-29 12:45:00,144.91,145.33,144.91,145.32,8974.0,129.6087,129.9844,129.6087,129.9754,8974.0
2020-10-29 12:50:00,145.3,145.3,145.03,145.15,4070.0,129.9575,129.9575,129.716,129.8234,4070.0
2020-10-29 12:55:00,145.17,145.2,145.02,145.1,4600.0,129.8413,129.8681,129.7071,129.7787,4600.0
2020-10-29 13:00:00,145.09,145.21,145.02,145.07,2800.0,129.7697,129.877,129.7071,129.7518,2800.0
2020-10-29 13:05:00,145.08,145.19,144.81,144.85,6987.0,129.7608,129.8592,129.5193,129.5551,6987.0
2020-10-29 13:10:00,144.85,145.23,144.83,145.13,4119.0,129.5551,129.8949,129.5372,129.8055,4119.0
2020-10-29 13:15:00,145.13,145.16,144.83,144.83,6058.0,129.8055,129.8323,129.5372,129.5372,6058.0
2020-10-29 13:20:00,144.87,145.19,144.79,145.1,8618.0,129.5729,129.8592,129.5014,129.7787,8618.0
2020-10-29 13:25:00,145.14,145.3,144.98,145.3,11186.0,129.8144,129.9575,129.6713,129.9575,11186.0
2020-10-29 13:30:00,145.26,145.35,145.12,145.12,6923.0,129.9218,130.0023,129.7965,129.7965,6923.0
2020-10-29 13:35:00,145.13,145.13,144.88,144.98,2698.0,129.8055,129.8055,129.5819,129.6713,2698.0
2020-10-29 13:40:00,144.94,145.11,144.91,144.95,5732.0,129.6356,129.7876,129.6087,129.6445,5732.0
2020-10-29 13:45:00,145.04,145.06,144.81,144.85,4174.0,129.725,129.7429,129.5193,129.5551,4174.0
2020-10-29 13:50:00,144.82,145.0,144.78,145.0,4414.0,129.5282,129.6892,129.4924,129.6892,4414.0
2020-10-29 13:55:00,145.02,145.19,144.86,145.04,4965.0,129.7071,129.8592,129.564,129.725,4965.0
2020-10-29 14:00:00,145.04,145.27,145.02,145.25,5869.0,129.725,129.9307,129.7071,129.9128,5869.0
2020-10-29 14:05:00,145.25,145.47,145.23,145.42,6338.0,129.9128,130.1096,129.8949,130.0649,6338.0
2020-10-29 14:10:00,145.48,145.77,145.47,145.75,9886.0,130.1185,130.3779,130.1096,130.36,9886.0
2020-10-29 14:15:00,145.87,146.28,145.83,146.28,7264.0,130.4674,130.8341,130.4316,130.8341,7264.0
2020-10-29 14:20:00,146.24,146.39,146.1,146.39,7097.0,130.7983,130.9324,130.6731,130.9324,7097.0
2020-10-29 14:25:00,146.37,146.65,146.25,146.61,5129.0,130.9146,131.165,130.8072,131.1292,5129.0
2020-10-29 14:30:00,146.53,146.78,146.52,146.69,10841.0,131.0577,131.2813,131.0487,131.2008,10841.0
2020-10-29 14:35:00,146.71,146.79,146.28,146.31,9245.0,131.2187,131.2902,130.8341,130.8609,9245.0
2020-10-29 14:40:00,146.25,146.5,146.01,146.31,15307.0,130.8072,131.0308,130.5926,130.8609,15307.0
2020-10-29 14:45:00,146.15,146.15,145.86,145.86,10423.0,130.7178,130.7178,130.4584,130.4584,10423.0
2020-10-29 14:50:00,145.91,146.01,145.74,145.89,5179.0,130.5031,130.5926,130.3511,130.4852,5179.0
2020-10-29 14:55:00,145.91,146.23,145.9,146.03,6331.0,130.5031,130.7893,130.4942,130.6105,6331.0
2020-10-29 15:00:00,146.04,146.16,145.91,146.01,11914.0,130.6194,130.7267,130.5031,130.5926,11914.0
2020-10-29 15:05:00,146.13,146.13,145.71,145.72,6106.0,130.6999,130.6999,130.3242,130.3332,6106.0
2020-10-29 15:10:00,145.78,145.81,145.49,145.51,10163.0,130.3869,130.4137,130.1275,130.1454,10163.0
2020-10-29 15:15:00,145.54,145.59,145.3,145.5,9445.0,130.1722,130.2169,129.9575,130.1364,9445.0
2020-10-29 15:20:00,145.5,145.64,145.39,145.52,8059.0,130.1364,130.2616,130.038,130.1543,8059.0
2020-10-29 15:25:00,145.45,145.7,145.4,145.45,6330.0,130.0917,130.3153,130.047,130.0917,6330.0
2020-10-29 15:30:00,145.61,145.65,145.41,145.47,9155.0,130.2348,130.2706,130.0559,130.1096,9155.0
2020-10-29 15:35:00,145.41,145.5,145.41,145.42,14039.0,130.0559,130.1364,130.0559,130.0649,14039.0
2020-10-29 15:40:00,145.55,145.62,145.37,145.38,17680.0,130.1811,130.2437,130.0201,130.0291,17680.0
2020-10-29 15:45:00,145.36,146.16,145.35,146.11,20732.0,130.0112,130.7267,130.0023,130.682,20732.0
2020-10-29 15:50:00,146.13,146.57,146.05,146.26,37118.0,130.6999,131.0934,130.6283,130.8162,37118.0
2020-10-29 15:55:00,146.34,146.34,145.04,145.06,76226.0,130.8877,130.8877,129.725,129.7429,76226.0
2020-10-30 09:30:00,142.83,143.67,142.5,142.55,31369.0,127.7483,128.4997,127.4532,127.4979,31369.0
2020-10-30 09:35:00,142.43,143.5,142.22,142.75,31651.0,127.3906,128.3476,127.2028,127.6768,31651.0
2020-10-30 09:40:00,142.77,142.77,141.92,142.28,17405.0,127.6947,127.6947,126.9344,127.2564,17405.0
2020-10-30 09:45:00,142.29,142.6,142.02,142.36,12080.0,127.2654,127.5426,127.0239,127.328,12080.0
2020-10-30 09:50:00,142.3,142.63,142.0,142.5,10705.0,127.2743,127.5695,127.006,127.4532,10705.0
2020-10-30 09:55:00,142.44,143.22,142.44,142.82,10344.0,127.3995,128.0972,127.3995,127.7394,10344.0
2020-10-30 10:00:00,142.81,143.66,142.65,143.66,8747.0,127.7305,128.4907,127.5874,128.4907,8747.0
2020-10-30 10:05:00,143.51,143.92,143.43,143.48,4546.0,128.3565,128.7233,128.285,128.3297,4546.0
2020-10-30 10:10:00,143.65,143.78,143.14,143.17,7155.0,128.4818,128.598,128.0256,128.0524,7155.0
2020-10-30 10:15:00,143.33,143.34,142.98,143.2,10180.0,128.1956,128.2045,127.8825,128.0793,10180.0
2020-10-30 10:20:00,143.15,143.37,142.86,142.86,3558.0,128.0346,128.2313,127.7752,127.7752,3558.0
2020-10-30 10:25:00,142.72,142.96,142.4,142.54,14499.0,127.65,127.8646,127.3638,127.489,14499.0
2020-10-30 10:30:00,142.46,142.62,141.91,141.91,11601.0,127.4174,127.5605,126.9255,126.9255,11601.0
2020-10-30 10:35:00,141.97,142.2,141.76,142.06,2735.0,126.9792,127.1849,126.7913,127.0597,2735.0
2020-10-30 10:40:00,141.92,141.94,141.53,141.62,6585.0,126.9344,126.9523,126.5856,126.6661,6585.0
2020-10-30 10:45:00,141.62,141.77,141.2,141.21,18833.0,126.6661,126.8003,126.2905,126.2994,18833.0
2020-10-30 10:50:00,141.09,141.44,140.75,141.22,24831.0,126.1921,126.5051,125.888,126.3084,24831.0
2020-10-30 10:55:00,141.36,141.49,140.96,141.12,3325.0,126.4336,126.5498,126.0758,126.2189,3325.0
2020-10-30 11:00:00,141.09,141.79,141.09,141.63,10617.0,126.1921,126.8182,126.1921,126.6751,10617.0
2020-10-30 11:05:00,141.67,141.8,141.0,141.0,10141.0,126.7108,126.8271,126.1116,126.1116,10141.0
2020-10-30 11:10:00,140.96,141.75,140.96,141.69,8824.0,126.0758,126.7824,126.0758,126.7287,8824.0
2020-10-30 11:15:00,141.63,141.67,140.97,141.3,6640.0,126.6751,126.7108,126.0847,126.3799,6640.0
2020-10-30 11:20:00,141.25,141.46,141.06,141.25,33934.0,126.3352,126.523,126.1652,126.3352,33934.0
2020-10-30 11:25:00,141.18,141.18,140.72,140.98,44370.0,126.2726,126.2726,125.8611,126.0937,44370.0
2020-10-30 11:30:00,140.93,141.2,140.89,141.09,15601.0,126.049,126.2905,126.0132,126.1921,15601.0
2020-10-30 11:35:00,141.09,141.24,140.88,140.92,10290.0,126.1921,126.3262,126.0043,126.04,10290.0
2020-10-30 11:40:00,140.93,141.25,140.76,141.25,6279.0,126.049,126.3352,125.8969,126.3352,6279.0
2020-10-30 11:45:00,141.13,141.24,140.86,141.23,3135.0,126.2279,126.3262,125.9864,126.3173,3135.0
2020-10-30 11:50:00,141.2,141.2,140.9,140.95,16660.0,126.2905,126.2905,126.0221,126.0669,16660.0
2020-10-30 11:55:00,140.88,140.88,140.6,140.7,4493.0,126.0043,126.0043,125.7538,125.8433,4493.0
2020-10-30 12:00:00,140.61,141.14,140.53,141.07,31722.0,125.7628,126.2368,125.6912,126.1742,31722.0
2020-10-30 12:05:00,141.07,141.38,141.03,141.11,30214.0,126.1742,126.4515,126.1384,126.21,30214.0
2020-10-30 12:10:00,141.25,141.31,141.0,141.25,14867.0,126.3352,126.3888,126.1116,126.3352,14867.0
2020-10-30 12:15:00,141.33,141.84,141.3,141.84,9973.0,126.4067,126.8629,126.3799,126.8629,9973.0
2020-10-30 12:20:00,141.79,141.89,141.54,141.6,8212.0,126.8182,126.9076,126.5946,126.6482,8212.0
2020-10-30 12:25:00,141.56,141.93,141.5,141.82,5271.0,126.6125,126.9434,126.5588,126.845,5271.0
2020-10-30 12:30:00,141.8,141.96,141.62,141.67,11978.0,126.8271,126.9702,126.6661,126.7108,11978.0
2020-10-30 12:35:00,141.64,141.64,141.27,141.44,10598.0,126.684,126.684,126.3531,126.5051,10598.0
2020-10-30 12:40:00,141.43,141.43,141.17,141.17,9203.0,126.4962,126.4962,126.2636,126.2636,9203.0
2020-10-30 12:45:00,141.12,141.24,141.06,141.15,8802.0,126.2189,126.3262,126.1652,126.2457,8802.0
2020-10-30 12:50:00,141.09,141.09,140.86,140.99,14441.0,126.1921,126.1921,125.9864,126.1026,14441.0
2020-10-30 12:55:00,140.99,141.0,140.66,140.86,11083.0,126.1026,126.1116,125.8075,125.9864,11083.0
2020-10-30 13:00:00,140.82,141.01,140.64,140.64,16347.0,125.9506,126.1205,125.7896,125.7896,16347.0
2020-10-30 13:05:00,140.68,140.68,140.45,140.53,11745.0,125.8254,125.8254,125.6197,125.6912,11745.0
2020-10-30 13:10:00,140.54,140.67,140.4,140.45,6753.0,125.7002,125.8164,125.5749,125.6197,6753.0
2020-10-30 13:15:00,140.43,140.43,140.17,140.19,7947.0,125.6018,125.6018,125.3692,125.3871,7947.0
2020-10-30 13:20:00,140.16,140.3,140.16,140.22,6902.0,125.3603,125.4855,125.3603,125.4139,6902.0
2020-10-30 13:25:00,140.21,140.35,139.94,140.34,27928.0,125.405,125.5302,125.1635,125.5213,27928.0
2020-10-30 13:30:00,140.18,140.51,140.17,140.28,7275.0,125.3782,125.6733,125.3692,125.4676,7275.0
2020-10-30 13:35:00,140.24,140.34,140.02,140.23,9516.0,125.4318,125.5213,125.2351,125.4229,9516.0
2020-10-30 13:40:00,140.19,140.65,140.19,140.65,4017.0,125.3871,125.7985,125.3871,125.7985,4017.0
2020-10-30 13:45:00,140.66,140.74,140.46,140.64,4909.0,125.8075,125.879,125.6286,125.7896,4909.0
2020-10-30 13:50:00,140.67,140.8,140.54,140.58,6649.0,125.8164,125.9327,125.7002,125.7359,6649.0
2020-10-30 13:55:00,140.63,140.7,140.4,140.43,8333.0,125.7807,125.8433,125.5749,125.6018,8333.0
2020-10-30 14:00:00,140.39,140.41,140.08,140.4,8447.0,125.566,125.5839,125.2887,125.5749,8447.0
2020-10-30 14:05:00,140.35,140.65,140.29,140.41,10549.0,125.5302,125.7985,125.4766,125.5839,10549.0
2020-10-30 14:10:00,140.37,140.46,139.94,140.0,12398.0,125.5481,125.6286,125.1635,125.2172,12398.0
2020-10-30 14:15:00,140.02,140.36,139.99,140.25,7193.0,125.2351,125.5392,125.2082,125.4408,7193.0
2020-10-30 14:20:00,140.17,140.3,139.88,139.89,11448.0,125.3692,125.4855,125.1098,125.1188,11448.0
2020-10-30 14:25:00,139.9,139.94,139.63,139.77,14067.0,125.1277,125.1635,124.8862,125.0115,14067.0
2020-10-30 14:30:00,139.75,140.03,139.7,139.83,8020.0,124.9936,125.244,124.9489,125.0651,8020.0
2020-10-30 14:35:00,139.81,140.18,139.69,140.11,6945.0,125.0472,125.3782,124.9399,125.3156,6945.0
2020-10-30 14:40:00,139.96,140.03,139.63,139.73,5103.0,125.1814,125.244,124.8862,124.9757,5103.0
2020-10-30 14:45:00,139.8,140.14,139.68,140.03,7857.0,125.0383,125.3424,124.931,125.244,7857.0
2020-10-30 14:50:00,140.01,140.28,139.87,140.25,6608.0,125.2261,125.4676,125.1009,125.4408,6608.0
2020-10-30 14:55:00,140.2,140.34,139.98,140.11,7495.0,125.3961,125.5213,125.1993,125.3156,7495.0
2020-10-30 15:00:00,140.14,140.37,139.99,140.29,10170.0,125.3424,125.5481,125.2082,125.4766,10170.0
2020-10-30 15:05:00,140.26,140.42,139.87,139.93,16361.0,125.4497,125.5928,125.1009,125.1546,16361.0
2020-10-30 15:10:00,140.01,140.53,140.01,140.46,7627.0,125.2261,125.6912,125.2261,125.6286,7627.0
2020-10-30 15:15:00,140.34,140.71,140.31,140.66,17543.0,125.5213,125.8522,125.4944,125.8075,17543.0
2020-10-30 15:20:00,140.62,140.83,140.58,140.74,4900.0,125.7717,125.9595,125.7359,125.879,4900.0
2020-10-30 15:25:00,140.76,140.76,140.16,140.16,10717.0,125.8969,125.8969,125.3603,125.3603,10717.0
2020-10-30 15:30:00,140.19,140.42,140.17,140.33,9244.0,125.3871,125.5928,125.3692,125.5123,9244.0
2020-10-30 15:35:00,140.34,140.35,140.03,140.22,7679.0,125.5213,125.5302,125.244,125.4139,7679.0
2020-10-30 15:40:00,140.23,140.93,140.18,140.93,13944.0,125.4229,126.049,125.3782,126.049,13944.0
2020-10-30 15:45:00,140.94,141.06,140.51,140.69,33814.0,126.0579,126.1652,125.6733,125.8343,33814.0
2020-10-30 15:50:00,140.65,140.92,140.27,140.47,26274.0,125.7985,126.04,125.4587,125.6375,26274.0
2020-10-30 15:55:00,140.44,141.53,140.44,141.27,101575.0,125.6107,126.5856,125.6107,126.3531,101575.0
2020-11-02 09:30:00,143.52,144.85,143.11,143.52,66705.0,128.3655,129.5551,127.9988,128.3655,66705.0
2020-11-02 09:35:00,143.51,144.31,143.31,144.19,18532.0,128.3565,129.0721,128.1777,128.9647,18532.0
2020-11-02 09:40:00,144.27,144.35,143.57,144.07,19338.0,129.0363,129.1079,128.4102,128.8574,19338.0
2020-11-02 09:45:00,144.25,144.55,144.12,144.2,13974.0,129.0184,129.2867,128.9021,128.9737,13974.0
2020-11-02 09:50:00,144.21,144.26,144.0,144.05,31565.0,128.9826,129.0274,128.7948,128.8395,31565.0
2020-11-02 09:55:00,144.02,144.18,143.82,143.9,22620.0,128.8127,128.9558,128.6338,128.7054,22620.0
2020-11-02 10:00:00,144.03,144.25,143.89,144.13,20726.0,128.8216,129.0184,128.6964,128.9111,20726.0
2020-11-02 10:05:00,144.13,144.19,143.55,143.89,16650.0,128.9111,128.9647,128.3923,128.6964,16650.0
2020-11-02 10:10:00,143.88,144.2,143.88,143.99,17560.0,128.6875,128.9737,128.6875,128.7859,17560.0
2020-11-02 10:15:00,144.01,144.15,143.76,144.1,7103.0,128.8038,128.929,128.5801,128.8842,7103.0
2020-11-02 10:20:00,144.14,144.15,143.59,143.87,11103.0,128.92,128.929,128.4281,128.6785,11103.0
2020-11-02 10:25:00,143.88,143.98,143.58,143.66,16605.0,128.6875,128.7769,128.4192,128.4907,16605.0
2020-11-02 10:30:00,143.66,143.66,143.31,143.4,10072.0,128.4907,128.4907,128.1777,128.2582,10072.0
2020-11-02 10:35:00,143.43,143.45,142.99,143.05,13858.0,128.285,128.3029,127.8915,127.9451,13858.0
2020-11-02 10:40:00,142.92,143.01,142.5,142.5,16243.0,127.8288,127.9093,127.4532,127.4532,16243.0
2020-11-02 10:45:00,142.45,142.7,142.26,142.37,31586.0,127.4085,127.6321,127.2385,127.3369,31586.0
2020-11-02 10:50:00,142.43,142.5,141.92,142.29,21392.0,127.3906,127.4532,126.9344,127.2654,21392.0
2020-11-02 10:55:00,142.32,142.4,142.01,142.14,16120.0,127.2922,127.3638,127.0149,127.1312,16120.0
2020-11-02 11:00:00,142.07,142.3,141.97,142.02,9016.0,127.0686,127.2743,126.9792,127.0239,9016.0
2020-11-02 11:05:00,141.98,142.02,141.6,141.96,18990.0,126.9881,127.0239,126.6482,126.9702,18990.0
2020-11-02 11:10:00,141.96,142.05,141.78,141.82,25734.0,126.9702,127.0507,126.8092,126.845,25734.0
2020-11-02 11:15:00,141.87,141.91,141.03,141.2,28413.0,126.8897,126.9255,126.1384,126.2905,28413.0
2020-11-02 11:20:00,141.3,141.57,141.15,141.56,14350.0,126.3799,126.6214,126.2457,126.6125,14350.0
2020-11-02 11:25:00,141.46,141.85,141.46,141.57,13548.0,126.523,126.8718,126.523,126.6214,13548.0
2020-11-02 11:30:00,141.69,141.8,141.34,141.35,8844.0,126.7287,126.8271,126.4157,126.4246,8844.0
2020-11-02 11:35:00,141.4,141.54,141.17,141.31,8398.0,126.4693,126.5946,126.2636,126.3888,8398.0
2020-11-02 11:40:00,141.31,141.85,141.2,141.64,7062.0,126.3888,126.8718,126.2905,126.684,7062.0
2020-11-02 11:45:00,141.77,141.9,141.62,141.79,10730.0,126.8003,126.9165,126.6661,126.8182,10730.0
2020-11-02 11:50:00,141.76,142.25,141.64,142.21,14675.0,126.7913,127.2296,126.684,127.1938,14675.0
2020-11-02 11:55:00,142.26,142.31,142.17,142.29,14108.0,127.2385,127.2833,127.158,127.2654,14108.0
2020-11-02 12:00:00,142.29,142.29,141.94,142.18,20038.0,127.2654,127.2654,126.9523,127.167,20038.0
2020-11-02 12:05:00,142.16,142.46,142.08,142.36,14485.0,127.1491,127.4174,127.0775,127.328,14485.0
2020-11-02 12:10:00,142.41,142.57,141.93,141.99,9637.0,127.3727,127.5158,126.9434,126.997,9637.0
2020-11-02 12:15:00,141.99,142.05,141.69,141.69,6312.0,126.997,127.0507,126.7287,126.7287,6312.0
2020-11-02 12:20:00,141.57,141.91,141.52,141.73,12613.0,126.6214,126.9255,126.5767,126.7645,12613.0
2020-11-02 12:25:00,141.67,142.05,141.65,141.97,13333.0,126.7108,127.0507,126.6929,126.9792,13333.0
2020-11-02 12:30:00,141.97,142.09,141.73,141.83,8674.0,126.9792,127.0865,126.7645,126.8539,8674.0
2020-11-02 12:35:00,141.9,141.96,141.4,141.64,10952.0,126.9165,126.9702,126.4693,126.684,10952.0
2020-11-02 12:40:00,141.59,141.68,141.14,141.15,12771.0,126.6393,126.7198,126.2368,126.2457,12771.0
2020-11-02 12:45:00,141.17,141.36,141.0,141.28,17830.0,126.2636,126.4336,126.1116,126.362,17830.0
2020-11-02 12:50:00,141.24,141.41,141.15,141.35,80894.0,126.3262,126.4783,126.2457,126.4246,80894.0
2020-11-02 12:55:00,141.39,141.9,141.39,141.89,13748.0,126.4604,126.9165,126.4604,126.9076,13748.0
2020-11-02 13:00:00,141.81,141.86,141.31,141.46,16675.0,126.8361,126.8808,126.3888,126.523,16675.0
2020-11-02 13:05:00,141.34,141.37,141.1,141.16,22036.0,126.4157,126.4425,126.201,126.2547,22036.0
2020-11-02 13:10:00,141.22,141.22,140.47,140.67,18675.0,126.3084,126.3084,125.6375,125.8164,18675.0
2020-11-02 13:15:00,140.75,140.78,140.41,140.52,5862.0,125.888,125.9148,125.5839,125.6823,5862.0
2020-11-02 13:20:00,140.57,140.93,140.44,140.72,7566.0,125.727,126.049,125.6107,125.8611,7566.0
2020-11-02 13:25:00,140.6,140.86,140.56,140.84,6988.0,125.7538,125.9864,125.718,125.9685,6988.0
2020-11-02 13:30:00,140.93,141.23,140.75,141.06,11925.0,126.049,126.3173,125.888,126.1652,11925.0
2020-11-02 13:35:00,141.16,141.24,140.6,140.75,13382.0,126.2547,126.3262,125.7538,125.888,13382.0
2020-11-02 13:40:00,140.75,140.96,140.59,140.64,12072.0,125.888,126.0758,125.7449,125.7896,12072.0
2020-11-02 13:45:00,140.65,140.65,140.3,140.3,9257.0,125.7985,125.7985,125.4855,125.4855,9257.0
2020-11-02 13:50:00,140.35,140.39,139.93,140.19,28561.0,125.5302,125.566,125.1546,125.3871,28561.0
2020-11-02 13:55:00,140.12,140.25,140.04,140.11,9008.0,125.3245,125.4408,125.253,125.3156,9008.0
2020-11-02 14:00:00,140.03,140.24,140.03,140.18,6292.0,125.244,125.4318,125.244,125.3782,6292.0
2020-11-02 14:05:00,140.19,140.56,139.99,140.55,13318.0,125.3871,125.718,125.2082,125.7091,13318.0
2020-11-02 14:10:00,140.47,140.83,140.4,140.4,10294.0,125.6375,125.9595,125.5749,125.5749,10294.0
2020-11-02 14:15:00,140.31,140.52,140.3,140.35,9164.0,125.4944,125.6823,125.4855,125.5302,9164.0
2020-11-02 14:20:00,140.3,140.85,140.29,140.83,11640.0,125.4855,125.9774,125.4766,125.9595,11640.0
2020-11-02 14:25:00,140.77,140.84,140.61,140.84,7291.0,125.9059,125.9685,125.7628,125.9685,7291.0
2020-11-02 14:30:00,140.86,140.99,140.6,140.84,8310.0,125.9864,126.1026,125.7538,125.9685,8310.0
2020-11-02 14:35:00,140.78,141.02,140.77,140.93,10945.0,125.9148,126.1295,125.9059,126.049,10945.0
2020-11-02 14:40:00,140.86,140.92,140.7,140.83,5953.0,125.9864,126.04,125.8433,125.9595,5953.0
2020-11-02 14:45:00,140.78,141.14,140.75,140.81,12938.0,125.9148,126.2368,125.888,125.9416,12938.0
2020-11-02 14:50:00,140.8,140.84,140.56,140.64,6987.0,125.9327,125.9685,125.718,125.7896,6987.0
2020-11-02 14:55:00,140.64,140.69,140.41,140.67,9371.0,125.7896,125.8343,125.5839,125.8164,9371.0
2020-11-02 15:00:00,140.7,140.94,140.63,140.75,7962.0,125.8433,126.0579,125.7807,125.888,7962.0
2020-11-02 15:05:00,140.64,140.79,140.51,140.61,12385.0,125.7896,125.9238,125.6733,125.7628,12385.0
2020-11-02 15:10:00,140.69,140.85,140.6,140.75,11457.0,125.8343,125.9774,125.7538,125.888,11457.0
2020-11-02 15:15:00,140.78,141.14,140.7,140.95,10379.0,125.9148,126.2368,125.8433,126.0669,10379.0
2020-11-02 15:20:00,140.99,141.28,140.95,141.12,11693.0,126.1026,126.362,126.0669,126.2189,11693.0
2020-11-02 15:25:00,141.18,141.22,140.58,140.92,22628.0,126.2726,126.3084,125.7359,126.04,22628.0
2020-11-02 15:30:00,141.0,141.61,141.0,141.33,45972.0,126.1116,126.6572,126.1116,126.4067,45972.0
2020-11-02 15:35:00,141.33,141.44,141.13,141.34,16636.0,126.4067,126.5051,126.2279,126.4157,16636.0
2020-11-02 15:40:00,141.29,141.38,140.9,140.93,23190.0,126.371,126.4515,126.0221,126.049,23190.0
2020-11-02 15:45:00,140.93,141.34,140.92,141.03,42293.0,126.049,126.4157,126.04,126.1384,42293.0
2020-11-02 15:50:00,141.15,141.67,140.79,141.67,84102.0,126.2457,126.7108,125.9238,126.7108,84102.0
2020-11-02 15:55:00,141.7,142.29,141.51,142.23,92542.0,126.7377,127.2654,126.5677,127.2117,92542.0
2020-11-03 09:30:00,141.92,142.93,138.26,138.39,135652.0,126.9344,127.8378,123.6609,123.7772,135652.0
2020-11-03 09:35:00,138.42,138.9,136.61,137.16,154008.0,123.804,124.2333,122.1851,122.6771,154008.0
2020-11-03 09:40:00,137.16,137.75,136.52,137.68,110435.0,122.6771,123.2048,122.1046,123.1421,110435.0
2020-11-03 09:45:00,137.68,137.77,135.1,136.08,199451.0,123.1421,123.2226,120.8346,121.7111,199451.0
2020-11-03 09:50:00,136.16,136.5,134.84,134.9,205066.0,121.7826,122.0867,120.602,120.6557,205066.0
2020-11-03 09:55:00,134.91,136.79,134.88,136.68,353062.0,120.6646,122.3461,120.6378,122.2477,353062.0
2020-11-03 10:00:00,136.8,137.8,136.16,137.24,229266.0,122.3551,123.2495,121.7826,122.7486,229266.0
2020-11-03 10:05:00,137.13,137.45,136.23,137.07,153786.0,122.6502,122.9364,121.8453,122.5966,153786.0
2020-11-03 10:10:00,137.08,137.65,136.59,137.36,97001.0,122.6055,123.1153,122.1672,122.8559,97001.0
2020-11-03 10:15:00,137.37,138.42,137.09,138.19,113678.0,122.8649,123.804,122.6144,123.5983,113678.0
2020-11-03 10:20:00,138.19,139.49,138.19,138.99,105701.0,123.5983,124.761,123.5983,124.3138,105701.0
2020-11-03 10:25:00,138.94,139.95,138.54,139.86,140396.0,124.2691,125.1725,123.9113,125.092,140396.0
2020-11-03 10:30:00,139.86,140.42,139.52,140.13,64493.0,125.092,125.5928,124.7879,125.3334,64493.0
2020-11-03 10:35:00,140.01,140.3,139.3,139.84,58227.0,125.2261,125.4855,124.5911,125.0741,58227.0
2020-11-03 10:40:00,139.89,140.0,138.67,138.67,44305.0,125.1188,125.2172,124.0276,124.0276,44305.0
2020-11-03 10:45:00,138.78,139.11,138.68,139.06,50787.0,124.126,124.4212,124.0366,124.3764,50787.0
2020-11-03 10:50:00,139.13,139.59,139.06,139.18,49234.0,124.439,124.8505,124.3764,124.4838,49234.0
2020-11-03 10:55:00,139.24,139.67,139.21,139.66,27896.0,124.5374,124.922,124.5106,124.9131,27896.0
2020-11-03 11:00:00,139.62,140.09,139.56,139.91,41761.0,124.8773,125.2977,124.8236,125.1367,41761.0
2020-11-03 11:05:00,139.9,139.96,139.32,139.37,43064.0,125.1277,125.1814,124.609,124.6537,43064.0
2020-11-03 11:10:00,139.39,139.75,139.11,139.59,41917.0,124.6716,124.9936,124.4212,124.8505,41917.0
2020-11-03 11:15:00,139.68,139.96,139.58,139.64,29296.0,124.931,125.1814,124.8415,124.8952,29296.0
2020-11-03 11:20:00,139.7,139.8,139.14,139.14,29711.0,124.9489,125.0383,124.448,124.448,29711.0
2020-11-03 11:25:00,139.13,139.35,139.02,139.31,9924.0,124.439,124.6358,124.3407,124.6,9924.0
2020-11-03 11:30:00,139.31,139.42,139.05,139.14,22608.0,124.6,124.6984,124.3675,124.448,22608.0
2020-11-03 11:35:00,139.15,139.34,139.08,139.3,10695.0,124.4569,124.6269,124.3943,124.5911,10695.0
2020-11-03 11:40:00,139.3,139.3,138.9,138.91,19907.0,124.5911,124.5911,124.2333,124.2423,19907.0
2020-11-03 11:45:00,138.85,139.5,138.81,139.35,19866.0,124.1886,124.77,124.1528,124.6358,19866.0
2020-11-03 11:50:00,139.3,139.5,139.16,139.17,12131.0,124.5911,124.77,124.4659,124.4748,12131.0
2020-11-03 11:55:00,139.22,139.23,138.96,139.08,13110.0,124.5195,124.5285,124.287,124.3943,13110.0
2020-11-03 12:00:00,139.08,139.24,138.66,138.78,21531.0,124.3943,124.5374,124.0187,124.126,21531.0
2020-11-03 12:05:00,138.69,138.93,138.58,138.85,19484.0,124.0455,124.2602,123.9471,124.1886,19484.0
2020-11-03 12:10:00,138.9,139.16,138.89,139.01,20668.0,124.2333,124.4659,124.2244,124.3317,20668.0
2020-11-03 12:15:00,139.09,139.31,139.01,139.12,22296.0,124.4033,124.6,124.3317,124.4301,22296.0
2020-11-03 12:20:00,139.16,139.37,139.12,139.17,13981.0,124.4659,124.6537,124.4301,124.4748,13981.0
2020-11-03 12:25:00,139.16,139.24,138.9,139.16,17246.0,124.4659,124.5374,124.2333,124.4659,17246.0
2020-11-03 12:30:00,139.18,139.28,139.12,139.17,12833.0,124.4838,124.5732,124.4301,124.4748,12833.0
2020-11-03 12:35:00,139.1,139.24,138.74,138.82,19091.0,124.4122,124.5374,124.0902,124.1618,19091.0
2020-11-03 12:40:00,138.83,138.86,138.34,138.34,28320.0,124.1707,124.1975,123.7325,123.7325,28320.0
2020-11-03 12:45:00,138.32,138.4,138.03,138.24,19868.0,123.7146,123.7861,123.4552,123.643,19868.0
2020-11-03 12:50:00,138.26,138.27,137.75,137.85,29889.0,123.6609,123.6698,123.2048,123.2942,29889.0
2020-11-03 12:55:00,137.86,137.94,137.59,137.9,17138.0,123.3031,123.3747,123.0616,123.3389,17138.0
2020-11-03 13:00:00,137.88,138.42,137.88,138.25,12528.0,123.321,123.804,123.321,123.652,12528.0
2020-11-03 13:05:00,138.24,138.34,138.08,138.25,10596.0,123.643,123.7325,123.4999,123.652,10596.0
2020-11-03 13:10:00,138.32,138.41,138.07,138.17,12965.0,123.7146,123.7951,123.491,123.5804,12965.0
2020-11-03 13:15:00,138.16,138.34,137.86,137.87,26052.0,123.5715,123.7325,123.3031,123.3121,26052.0
2020-11-03 13:20:00,137.87,138.07,137.73,138.03,13002.0,123.3121,123.491,123.1869,123.4552,13002.0
2020-11-03 13:25:00,137.98,138.0,137.66,137.72,14500.0,123.4105,123.4284,123.1243,123.1779,14500.0
2020-11-03 13:30:00,137.77,138.07,137.77,137.99,14496.0,123.2226,123.491,123.2226,123.4194,14496.0
2020-11-03 13:35:00,137.99,138.07,137.69,137.86,22438.0,123.4194,123.491,123.1511,123.3031,22438.0
2020-11-03 13:40:00,137.82,137.98,137.69,137.91,12831.0,123.2674,123.4105,123.1511,123.3479,12831.0
2020-11-03 13:45:00,137.91,137.93,137.51,137.59,20199.0,123.3479,123.3657,122.9901,123.0616,20199.0
2020-11-03 13:50:00,137.54,137.65,137.46,137.54,13715.0,123.0169,123.1153,122.9454,123.0169,13715.0
2020-11-03 13:55:00,137.49,137.65,137.4,137.56,17216.0,122.9722,123.1153,122.8917,123.0348,17216.0
2020-11-03 14:00:00,137.6,137.93,137.54,137.93,21284.0,123.0706,123.3657,123.0169,123.3657,21284.0
2020-11-03 14:05:00,137.94,138.17,137.9,138.0,31753.0,123.3747,123.5804,123.3389,123.4284,31753.0
2020-11-03 14:10:00,138.02,138.59,138.02,138.53,15499.0,123.4462,123.9561,123.4462,123.9024,15499.0
2020-11-03 14:15:00,138.48,138.56,138.08,138.33,25519.0,123.8577,123.9292,123.4999,123.7235,25519.0
2020-11-03 14:20:00,138.44,138.48,138.24,138.24,10057.0,123.8219,123.8577,123.643,123.643,10057.0
2020-11-03 14:25:00,138.33,138.37,138.13,138.2,12192.0,123.7235,123.7593,123.5446,123.6072,12192.0
2020-11-03 14:30:00,138.2,138.7,138.06,138.63,23425.0,123.6072,124.0544,123.482,123.9918,23425.0
2020-11-03 14:35:00,138.63,138.87,138.52,138.54,14852.0,123.9918,124.2065,123.8934,123.9113,14852.0
2020-11-03 14:40:00,138.59,138.65,138.25,138.5,22509.0,123.9561,124.0097,123.652,123.8756,22509.0
2020-11-03 14:45:00,138.53,138.94,138.52,138.94,10633.0,123.9024,124.2691,123.8934,124.2691,10633.0
2020-11-03 14:50:00,138.95,138.95,138.66,138.84,20464.0,124.278,124.278,124.0187,124.1797,20464.0
2020-11-03 14:55:00,138.82,139.0,138.79,138.83,21452.0,124.1618,124.3228,124.1349,124.1707,21452.0
2020-11-03 15:00:00,138.8,138.85,138.5,138.63,21915.0,124.1439,124.1886,123.8756,123.9918,21915.0
2020-11-03 15:05:00,138.59,138.61,138.18,138.31,18878.0,123.9561,123.9739,123.5894,123.7056,18878.0
2020-11-03 15:10:00,138.32,138.46,138.09,138.24,29630.0,123.7146,123.8398,123.5089,123.643,29630.0
2020-11-03 15:15:00,138.27,138.51,138.2,138.48,30229.0,123.6698,123.8845,123.6072,123.8577,30229.0
2020-11-03 15:20:00,138.48,139.06,138.35,138.44,94436.0,123.8577,124.3764,123.7414,123.8219,94436.0
2020-11-03 15:25:00,138.46,138.78,138.22,138.75,48105.0,123.8398,124.126,123.6251,124.0992,48105.0
2020-11-03 15:30:00,138.81,139.35,138.7,139.28,32186.0,124.1528,124.6358,124.0544,124.5732,32186.0
2020-11-03 15:35:00,139.28,139.78,139.18,139.25,37225.0,124.5732,125.0204,124.4838,124.5464,37225.0
2020-11-03 15:40:00,139.3,139.82,139.26,139.66,62080.0,124.5911,125.0562,124.5553,124.9131,62080.0
2020-11-03 15:45:00,139.69,139.92,139.56,139.61,63274.0,124.9399,125.1456,124.8236,124.8684,63274.0
2020-11-03 15:50:00,139.56,139.91,139.5,139.66,118671.0,124.8236,125.1367,124.77,124.9131,118671.0
2020-11-03 15:55:00,139.63,139.63,138.58,138.59,138003.0,124.8862,124.8862,123.9471,123.9561,138003.0
2020-11-04 09:30:00,142.09,142.62,140.05,140.14,83633.0,127.0865,127.5605,125.2619,125.3424,83633.0
2020-11-04 09:35:00,140.35,141.0,139.6,139.78,28287.0,125.5302,126.1116,124.8594,125.0204,28287.0
2020-11-04 09:40:00,140.09,140.75,139.6,140.75,40251.0,125.2977,125.888,124.8594,125.888,40251.0
2020-11-04 09:45:00,140.69,141.01,140.27,140.48,34072.0,125.8343,126.1205,125.4587,125.6465,34072.0
2020-11-04 09:50:00,140.31,140.47,139.77,140.11,29274.0,125.4944,125.6375,125.0115,125.3156,29274.0
2020-11-04 09:55:00,140.08,140.78,139.95,140.76,19077.0,125.2887,125.9148,125.1725,125.8969,19077.0
2020-11-04 10:00:00,140.8,141.0,140.48,140.76,25840.0,125.9327,126.1116,125.6465,125.8969,25840.0
2020-11-04 10:05:00,140.87,141.01,140.21,140.35,37176.0,125.9953,126.1205,125.405,125.5302,37176.0
2020-11-04 10:10:00,140.3,140.51,139.88,140.36,26202.0,125.4855,125.6733,125.1098,125.5392,26202.0
2020-11-04 10:15:00,140.32,140.71,140.05,140.18,26334.0,125.5034,125.8522,125.2619,125.3782,26334.0
2020-11-04 10:20:00,140.26,140.84,140.12,140.42,38560.0,125.4497,125.9685,125.3245,125.5928,38560.0
2020-11-04 10:25:00,140.44,140.8,140.18,140.39,24345.0,125.6107,125.9327,125.3782,125.566,24345.0
2020-11-04 10:30:00,140.53,140.8,140.22,140.5,32229.0,125.6912,125.9327,125.4139,125.6644,32229.0
2020-11-04 10:35:00,140.58,140.68,140.04,140.2,13419.0,125.7359,125.8254,125.253,125.3961,13419.0
2020-11-04 10:40:00,140.27,140.39,140.05,140.17,14003.0,125.4587,125.566,125.2619,125.3692,14003.0
2020-11-04 10:45:00,140.18,140.36,139.9,139.91,12766.0,125.3782,125.5392,125.1277,125.1367,12766.0
2020-11-04 10:50:00,139.97,139.97,139.15,139.73,23490.0,125.1903,125.1903,124.4569,124.9757,23490.0
2020-11-04 10:55:00,139.72,139.96,139.25,139.9,15442.0,124.9667,125.1814,124.5464,125.1277,15442.0
2020-11-04 11:00:00,139.97,140.02,139.61,139.79,12529.0,125.1903,125.2351,124.8684,125.0293,12529.0
2020-11-04 11:05:00,139.87,140.14,139.68,139.74,10523.0,125.1009,125.3424,124.931,124.9846,10523.0
2020-11-04 11:10:00,139.71,139.79,139.29,139.31,11555.0,124.9578,125.0293,124.5821,124.6,11555.0
2020-11-04 11:15:00,139.29,139.63,139.24,139.4,17015.0,124.5821,124.8862,124.5374,124.6805,17015.0
2020-11-04 11:20:00,139.41,139.87,139.39,139.81,13465.0,124.6895,125.1009,124.6716,125.0472,13465.0
2020-11-04 11:25:00,139.76,139.87,139.51,139.71,8105.0,125.0025,125.1009,124.7789,124.9578,8105.0
2020-11-04 11:30:00,139.69,140.14,139.68,140.12,11731.0,124.9399,125.3424,124.931,125.3245,11731.0
2020-11-04 11:35:00,140.08,140.46,139.99,140.28,13761.0,125.2887,125.6286,125.2082,125.4676,13761.0
2020-11-04 11:40:00,140.24,140.7,140.06,140.7,26856.0,125.4318,125.8433,125.2708,125.8433,26856.0
2020-11-04 11:45:00,140.76,140.9,140.5,140.9,24529.0,125.8969,126.0221,125.6644,126.0221,24529.0
2020-11-04 11:50:00,140.92,141.42,140.92,141.03,16688.0,126.04,126.4872,126.04,126.1384,16688.0
2020-11-04 11:55:00,141.02,141.42,140.96,141.15,7833.0,126.1295,126.4872,126.0758,126.2457,7833.0
2020-11-04 12:00:00,141.11,141.45,140.98,141.28,23433.0,126.21,126.5141,126.0937,126.362,23433.0
2020-11-04 12:05:00,141.26,141.33,140.93,141.06,15045.0,126.3441,126.4067,126.049,126.1652,15045.0
2020-11-04 12:10:00,141.03,141.39,140.75,141.39,15189.0,126.1384,126.4604,125.888,126.4604,15189.0
2020-11-04 12:15:00,141.5,141.85,141.44,141.78,25862.0,126.5588,126.8718,126.5051,126.8092,25862.0
2020-11-04 12:20:00,141.74,142.49,141.74,142.48,38734.0,126.7734,127.4443,126.7734,127.4353,38734.0
2020-11-04 12:25:00,142.31,142.31,142.02,142.15,7905.0,127.2833,127.2833,127.0239,127.1402,7905.0
2020-11-04 12:30:00,142.05,142.38,142.05,142.27,10990.0,127.0507,127.3459,127.0507,127.2475,10990.0
2020-11-04 12:35:00,142.26,142.3,142.09,142.14,12379.0,127.2385,127.2743,127.0865,127.1312,12379.0
2020-11-04 12:40:00,142.16,142.19,142.0,142.16,9214.0,127.1491,127.1759,127.006,127.1491,9214.0
2020-11-04 12:45:00,142.17,142.45,142.05,142.05,17206.0,127.158,127.4085,127.0507,127.0507,17206.0
2020-11-04 12:50:00,142.05,142.13,141.81,141.91,4469.0,127.0507,127.1223,126.8361,126.9255,4469.0
2020-11-04 12:55:00,141.9,142.0,141.75,141.75,10955.0,126.9165,127.006,126.7824,126.7824,10955.0
2020-11-04 13:00:00,141.76,141.85,141.3,141.41,11399.0,126.7913,126.8718,126.3799,126.4783,11399.0
2020-11-04 13:05:00,141.31,141.39,140.98,141.2,7057.0,126.3888,126.4604,126.0937,126.2905,7057.0
2020-11-04 13:10:00,141.23,141.38,141.1,141.22,9838.0,126.3173,126.4515,126.201,126.3084,9838.0
2020-11-04 13:15:00,141.22,141.44,141.07,141.07,9692.0,126.3084,126.5051,126.1742,126.1742,9692.0
2020-11-04 13:20:00,141.11,141.34,141.02,141.1,6609.0,126.21,126.4157,126.1295,126.201,6609.0
2020-11-04 13:25:00,141.12,141.26,141.05,141.25,6782.0,126.2189,126.3441,126.1563,126.3352,6782.0
2020-11-04 13:30:00,141.25,141.78,141.1,141.53,11981.0,126.3352,126.8092,126.201,126.5856,11981.0
2020-11-04 13:35:00,141.52,141.64,141.31,141.52,5975.0,126.5767,126.684,126.3888,126.5767,5975.0
2020-11-04 13:40:00,141.56,141.59,140.93,141.03,14697.0,126.6125,126.6393,126.049,126.1384,14697.0
2020-11-04 13:45:00,141.19,141.4,140.91,140.96,11131.0,126.2815,126.4693,126.0311,126.0758,11131.0
2020-11-04 13:50:00,140.84,141.09,140.81,141.03,7036.0,125.9685,126.1921,125.9416,126.1384,7036.0
2020-11-04 13:55:00,141.0,141.11,140.91,141.1,10764.0,126.1116,126.21,126.0311,126.201,10764.0
2020-11-04 14:00:00,141.04,141.23,140.94,141.04,57320.0,126.1474,126.3173,126.0579,126.1474,57320.0
2020-11-04 14:05:00,141.04,141.22,140.91,140.91,34068.0,126.1474,126.3084,126.0311,126.0311,34068.0
2020-11-04 14:10:00,140.97,141.17,140.96,141.02,32708.0,126.0847,126.2636,126.0758,126.1295,32708.0
2020-11-04 14:15:00,141.06,141.11,140.93,141.0,20637.0,126.1652,126.21,126.049,126.1116,20637.0
2020-11-04 14:20:00,140.98,141.12,140.93,141.01,29678.0,126.0937,126.2189,126.049,126.1205,29678.0
2020-11-04 14:25:00,141.0,141.0,140.72,140.78,9325.0,126.1116,126.1116,125.8611,125.9148,9325.0
2020-11-04 14:30:00,140.76,140.92,140.71,140.74,11222.0,125.8969,126.04,125.8522,125.879,11222.0
2020-11-04 14:35:00,140.79,141.02,140.78,141.0,16366.0,125.9238,126.1295,125.9148,126.1116,16366.0
2020-11-04 14:40:00,141.0,141.0,140.4,140.49,12729.0,126.1116,126.1116,125.5749,125.6554,12729.0
2020-11-04 14:45:00,140.49,141.13,140.49,140.88,22287.0,125.6554,126.2279,125.6554,126.0043,22287.0
2020-11-04 14:50:00,140.92,141.08,140.85,140.96,21547.0,126.04,126.1831,125.9774,126.0758,21547.0
2020-11-04 14:55:00,140.97,141.06,140.84,140.84,28657.0,126.0847,126.1652,125.9685,125.9685,28657.0
2020-11-04 15:00:00,140.85,141.11,140.6,140.6,16369.0,125.9774,126.21,125.7538,125.7538,16369.0
2020-11-04 15:05:00,140.56,140.91,140.56,140.85,12818.0,125.718,126.0311,125.718,125.9774,12818.0
2020-11-04 15:10:00,140.82,140.98,140.68,140.82,20012.0,125.9506,126.0937,125.8254,125.9506,20012.0
2020-11-04 15:15:00,140.81,140.81,140.39,140.39,13614.0,125.9416,125.9416,125.566,125.566,13614.0
2020-11-04 15:20:00,140.43,140.43,140.16,140.25,30716.0,125.6018,125.6018,125.3603,125.4408,30716.0
2020-11-04 15:25:00,140.31,140.36,139.95,140.04,21741.0,125.4944,125.5392,125.1725,125.253,21741.0
2020-11-04 15:30:00,140.1,140.64,140.1,140.57,22201.0,125.3066,125.7896,125.3066,125.727,22201.0
2020-11-04 15:35:00,140.58,140.65,140.23,140.32,27871.0,125.7359,125.7985,125.4229,125.5034,27871.0
2020-11-04 15:40:00,140.34,140.41,140.11,140.11,26252.0,125.5213,125.5839,125.3156,125.3156,26252.0
2020-11-04 15:45:00,140.18,140.77,140.12,140.23,49601.0,125.3782,125.9059,125.3245,125.4229,49601.0
2020-11-04 15:50:00,140.17,140.51,140.13,140.31,89670.0,125.3692,125.6733,125.3334,125.4944,89670.0
2020-11-04 15:55:00,140.29,140.31,139.21,139.25,395244.0,125.4766,125.4944,124.5106,124.5464,395244.0
2020-11-05 09:30:00,143.91,144.2,142.61,143.37,168712.0,128.7143,128.9737,127.5516,128.2313,168712.0
2020-11-05 09:35:00,143.26,143.5,142.58,142.74,44698.0,128.1329,128.3476,127.5247,127.6679,44698.0
2020-11-05 09:40:00,142.8,143.07,142.5,142.59,62548.0,127.7215,127.963,127.4532,127.5337,62548.0
2020-11-05 09:45:00,142.78,143.25,142.65,142.97,73525.0,127.7036,128.124,127.5874,127.8736,73525.0
2020-11-05 09:50:00,142.97,144.5,142.81,144.26,270647.0,127.8736,129.242,127.7305,129.0274,270647.0
2020-11-05 09:55:00,144.16,146.5,144.12,146.19,669114.0,128.9379,131.0308,128.9021,130.7536,669114.0
2020-11-05 10:00:00,146.19,147.98,146.19,147.62,202535.0,130.7536,132.3546,130.7536,132.0326,202535.0
2020-11-05 10:05:00,147.61,147.84,146.8,147.11,82872.0,132.0236,132.2293,131.2992,131.5764,82872.0
2020-11-05 10:10:00,147.07,147.34,146.22,146.38,51502.0,131.5406,131.7821,130.7804,130.9235,51502.0
2020-11-05 10:15:00,146.38,146.46,145.8,145.88,78182.0,130.9235,130.9951,130.4047,130.4763,78182.0
2020-11-05 10:20:00,145.82,146.73,145.75,146.01,87505.0,130.4226,131.2365,130.36,130.5926,87505.0
2020-11-05 10:25:00,146.06,146.13,145.27,145.49,63927.0,130.6373,130.6999,129.9307,130.1275,63927.0
2020-11-05 10:30:00,145.33,146.36,145.22,146.36,52986.0,129.9844,130.9056,129.886,130.9056,52986.0
2020-11-05 10:35:00,146.33,146.85,146.1,146.19,41952.0,130.8788,131.3439,130.6731,130.7536,41952.0
2020-11-05 10:40:00,146.06,146.76,145.9,146.76,33877.0,130.6373,131.2634,130.4942,131.2634,33877.0
2020-11-05 10:45:00,146.71,146.87,146.06,146.56,33890.0,131.2187,131.3618,130.6373,131.0845,33890.0
2020-11-05 10:50:00,146.58,147.61,146.58,147.34,75361.0,131.1024,132.0236,131.1024,131.7821,75361.0
2020-11-05 10:55:00,147.34,147.9,147.26,147.88,32677.0,131.7821,132.283,131.7106,132.2651,32677.0
2020-11-05 11:00:00,147.91,148.33,147.82,147.96,74897.0,132.2919,132.6676,132.2114,132.3367,74897.0
2020-11-05 11:05:00,147.9,148.25,147.4,147.5,66018.0,132.283,132.596,131.8358,131.9252,66018.0
2020-11-05 11:10:00,147.53,147.96,147.53,147.78,29727.0,131.9521,132.3367,131.9521,132.1757,29727.0
2020-11-05 11:15:00,147.86,147.88,147.46,147.68,14111.0,132.2472,132.2651,131.8895,132.0862,14111.0
2020-11-05 11:20:00,147.58,148.08,147.48,148.02,27984.0,131.9968,132.444,131.9073,132.3903,27984.0
2020-11-05 11:25:00,148.05,148.39,147.86,148.39,45603.0,132.4172,132.7213,132.2472,132.7213,45603.0
2020-11-05 11:30:00,148.44,148.65,148.07,148.07,15077.0,132.766,132.9538,132.435,132.435,15077.0
2020-11-05 11:35:00,148.06,148.26,147.98,148.17,23029.0,132.4261,132.605,132.3546,132.5245,23029.0
2020-11-05 11:40:00,148.1,148.19,147.67,147.75,38490.0,132.4619,132.5424,132.0773,132.1488,38490.0
2020-11-05 11:45:00,147.75,147.98,147.55,147.72,19522.0,132.1488,132.3546,131.97,132.122,19522.0
2020-11-05 11:50:00,147.72,147.72,146.84,147.12,37231.0,132.122,132.122,131.3349,131.5854,37231.0
2020-11-05 11:55:00,147.05,147.13,146.84,146.91,34488.0,131.5228,131.5943,131.3349,131.3975,34488.0
2020-11-05 12:00:00,146.91,147.2,146.84,147.06,16978.0,131.3975,131.6569,131.3349,131.5317,16978.0
2020-11-05 12:05:00,147.08,147.63,147.07,147.6,42838.0,131.5496,132.0415,131.5406,132.0147,42838.0
2020-11-05 12:10:00,147.62,147.8,147.54,147.63,27749.0,132.0326,132.1936,131.961,132.0415,27749.0
2020-11-05 12:15:00,147.68,147.74,147.24,147.28,25741.0,132.0862,132.1399,131.6927,131.7285,25741.0
2020-11-05 12:20:00,147.25,147.35,146.96,147.12,23411.0,131.7016,131.7911,131.4423,131.5854,23411.0
2020-11-05 12:25:00,147.19,147.21,146.9,147.06,14697.0,131.648,131.6659,131.3886,131.5317,14697.0
2020-11-05 12:30:00,147.11,147.12,146.18,146.24,21428.0,131.5764,131.5854,130.7446,130.7983,21428.0
2020-11-05 12:35:00,146.24,146.62,146.17,146.4,17236.0,130.7983,131.1382,130.7357,130.9414,17236.0
2020-11-05 12:40:00,146.42,146.78,146.29,146.52,26501.0,130.9593,131.2813,130.843,131.0487,26501.0
2020-11-05 12:45:00,146.59,146.9,146.57,146.84,18130.0,131.1113,131.3886,131.0934,131.3349,18130.0
2020-11-05 12:50:00,146.87,146.9,146.77,146.77,11160.0,131.3618,131.3886,131.2723,131.2723,11160.0
2020-11-05 12:55:00,146.76,146.83,146.68,146.83,12453.0,131.2634,131.326,131.1918,131.326,12453.0
2020-11-05 13:00:00,146.83,147.25,146.78,147.04,15629.0,131.326,131.7016,131.2813,131.5138,15629.0
2020-11-05 13:05:00,147.05,147.22,147.0,147.02,10552.0,131.5228,131.6748,131.478,131.4959,10552.0
2020-11-05 13:10:00,147.01,147.06,146.66,146.72,15323.0,131.487,131.5317,131.1739,131.2276,15323.0
2020-11-05 13:15:00,146.7,146.8,146.6,146.68,8109.0,131.2097,131.2992,131.1203,131.1918,8109.0
2020-11-05 13:20:00,146.74,146.79,146.69,146.79,8032.0,131.2455,131.2902,131.2008,131.2902,8032.0
2020-11-05 13:25:00,146.86,146.87,146.62,146.63,10901.0,131.3528,131.3618,131.1382,131.1471,10901.0
2020-11-05 13:30:00,146.67,146.67,146.24,146.25,13900.0,131.1829,131.1829,130.7983,130.8072,13900.0
2020-11-05 13:35:00,146.34,146.49,146.31,146.35,9403.0,130.8877,131.0219,130.8609,130.8967,9403.0
2020-11-05 13:40:00,146.34,146.41,146.17,146.36,11559.0,130.8877,130.9503,130.7357,130.9056,11559.0
2020-11-05 13:45:00,146.3,146.68,146.26,146.49,14326.0,130.8519,131.1918,130.8162,131.0219,14326.0
2020-11-05 13:50:00,146.54,146.75,146.39,146.7,16882.0,131.0666,131.2544,130.9324,131.2097,16882.0
2020-11-05 13:55:00,146.7,146.93,146.65,146.92,14249.0,131.2097,131.4154,131.165,131.4065,14249.0
2020-11-05 14:00:00,146.87,147.36,146.87,147.26,18646.0,131.3618,131.8,131.3618,131.7106,18646.0
2020-11-05 14:05:00,147.27,147.31,147.03,147.2,11538.0,131.7195,131.7553,131.5049,131.6569,11538.0
2020-11-05 14:10:00,147.21,147.39,147.14,147.19,10111.0,131.6659,131.8269,131.6032,131.648,10111.0
2020-11-05 14:15:00,147.17,147.29,147.1,147.23,9740.0,131.6301,131.7374,131.5675,131.6837,9740.0
2020-11-05 14:20:00,147.21,147.42,147.15,147.42,13811.0,131.6659,131.8537,131.6122,131.8537,13811.0
2020-11-05 14:25:00,147.42,147.61,147.22,147.51,18006.0,131.8537,132.0236,131.6748,131.9342,18006.0
2020-11-05 14:30:00,147.5,147.86,147.5,147.8,19321.0,131.9252,132.2472,131.9252,132.1936,19321.0
2020-11-05 14:35:00,147.77,147.89,147.52,147.63,21293.0,132.1667,132.2741,131.9431,132.0415,21293.0
2020-11-05 14:40:00,147.75,148.2,147.69,148.06,21385.0,132.1488,132.5513,132.0952,132.4261,21385.0
2020-11-05 14:45:00,148.08,148.21,147.98,148.0,24153.0,132.444,132.5603,132.3546,132.3724,24153.0
2020-11-05 14:50:00,147.96,148.03,147.81,147.99,21100.0,132.3367,132.3993,132.2025,132.3635,21100.0
2020-11-05 14:55:00,148.01,148.29,147.86,148.22,20519.0,132.3814,132.6318,132.2472,132.5692,20519.0
2020-11-05 15:00:00,148.25,148.48,148.14,148.14,23822.0,132.596,132.8018,132.4977,132.4977,23822.0
2020-11-05 15:05:00,148.2,148.37,148.15,148.31,28657.0,132.5513,132.7034,132.5066,132.6497,28657.0
2020-11-05 15:10:00,148.33,148.46,148.15,148.34,31329.0,132.6676,132.7839,132.5066,132.6765,31329.0
2020-11-05 15:15:00,148.33,148.49,148.25,148.43,26145.0,132.6676,132.8107,132.596,132.757,26145.0
2020-11-05 15:20:00,148.44,148.7,148.43,148.52,41640.0,132.766,132.9985,132.757,132.8375,41640.0
2020-11-05 15:25:00,148.57,148.57,148.34,148.43,27715.0,132.8823,132.8823,132.6765,132.757,27715.0
2020-11-05 15:30:00,148.46,148.56,148.06,148.08,36580.0,132.7839,132.8733,132.4261,132.444,36580.0
2020-11-05 15:35:00,148.12,148.39,147.93,148.37,33459.0,132.4798,132.7213,132.3098,132.7034,33459.0
2020-11-05 15:40:00,148.39,148.65,148.34,148.54,35301.0,132.7213,132.9538,132.6765,132.8554,35301.0
2020-11-05 15:45:00,148.53,148.53,148.29,148.41,42846.0,132.8465,132.8465,132.6318,132.7391,42846.0
2020-11-05 15:50:00,148.35,148.92,148.35,148.9,106795.0,132.6855,133.1953,132.6855,133.1774,106795.0
2020-11-05 15:55:00,148.89,149.33,148.76,149.2,145585.0,133.1685,133.562,133.0522,133.4457,145585.0
2020-11-06 09:30:00,148.09,148.71,147.07,147.15,56786.0,132.4529,133.0075,131.5406,131.6122,56786.0
2020-11-06 09:35:00,147.15,147.15,145.9,146.31,28941.0,131.6122,131.6122,130.4942,130.8609,28941.0
2020-11-06 09:40:00,146.22,146.74,145.99,146.19,17452.0,130.7804,131.2455,130.5747,130.7536,17452.0
2020-11-06 09:45:00,146.27,146.59,145.81,146.24,17433.0,130.8251,131.1113,130.4137,130.7983,17433.0
2020-11-06 09:50:00,146.15,146.22,145.84,145.84,16987.0,130.7178,130.7804,130.4405,130.4405,16987.0
2020-11-06 09:55:00,145.84,145.84,145.16,145.16,20481.0,130.4405,130.4405,129.8323,129.8323,20481.0
2020-11-06 10:00:00,145.25,145.8,145.15,145.47,12505.0,129.9128,130.4047,129.8234,130.1096,12505.0
2020-11-06 10:05:00,145.55,146.29,145.49,146.08,26219.0,130.1811,130.843,130.1275,130.6552,26219.0
2020-11-06 10:10:00,146.22,147.71,146.16,147.22,42680.0,130.7804,132.1131,130.7267,131.6748,42680.0
2020-11-06 10:15:00,147.22,147.33,146.9,147.03,13125.0,131.6748,131.7732,131.3886,131.5049,13125.0
2020-11-06 10:20:00,146.97,147.05,146.74,147.03,12058.0,131.4512,131.5228,131.2455,131.5049,12058.0
2020-11-06 10:25:00,146.96,147.25,146.9,147.1,12543.0,131.4423,131.7016,131.3886,131.5675,12543.0
2020-11-06 10:30:00,146.93,147.11,146.61,146.8,15478.0,131.4154,131.5764,131.1292,131.2992,15478.0
2020-11-06 10:35:00,146.85,147.09,146.42,146.42,8831.0,131.3439,131.5585,130.9593,130.9593,8831.0
2020-11-06 10:40:00,146.4,146.48,146.09,146.45,17891.0,130.9414,131.0129,130.6641,130.9861,17891.0
2020-11-06 10:45:00,146.31,146.86,146.25,146.62,12677.0,130.8609,131.3528,130.8072,131.1382,12677.0
2020-11-06 10:50:00,146.71,146.96,146.44,146.78,11335.0,131.2187,131.4423,130.9772,131.2813,11335.0
2020-11-06 10:55:00,146.78,146.99,144.82,145.58,67066.0,131.2813,131.4691,129.5282,130.208,67066.0
2020-11-06 11:00:00,145.48,146.4,145.47,146.11,16090.0,130.1185,130.9414,130.1096,130.682,16090.0
2020-11-06 11:05:00,146.3,146.62,146.06,146.51,12509.0,130.8519,131.1382,130.6373,131.0398,12509.0
2020-11-06 11:10:00,146.47,146.69,144.4,144.58,61907.0,131.004,131.2008,129.1526,129.3136,61907.0
2020-11-06 11:15:00,144.52,145.5,143.92,145.18,75893.0,129.2599,130.1364,128.7233,129.8502,75893.0
2020-11-06 11:20:00,145.11,145.67,144.67,145.52,40543.0,129.7876,130.2885,129.3941,130.1543,40543.0
2020-11-06 11:25:00,145.39,145.57,144.7,145.27,12765.0,130.038,130.199,129.4209,129.9307,12765.0
2020-11-06 11:30:00,145.15,145.58,145.01,145.34,12027.0,129.8234,130.208,129.6982,129.9933,12027.0
2020-11-06 11:35:00,145.51,145.88,145.28,145.7,11636.0,130.1454,130.4763,129.9397,130.3153,11636.0
2020-11-06 11:40:00,145.71,146.05,145.57,145.78,10615.0,130.3242,130.6283,130.199,130.3869,10615.0
2020-11-06 11:45:00,145.79,146.15,145.69,146.06,8785.0,130.3958,130.7178,130.3064,130.6373,8785.0
2020-11-06 11:50:00,145.93,146.17,145.85,146.0,6870.0,130.521,130.7357,130.4495,130.5836,6870.0
2020-11-06 11:55:00,146.06,146.06,145.7,145.96,6208.0,130.6373,130.6373,130.3153,130.5478,6208.0
2020-11-06 12:00:00,145.93,146.26,145.92,146.23,10927.0,130.521,130.8162,130.5121,130.7893,10927.0
2020-11-06 12:05:00,146.25,146.27,145.99,146.08,14887.0,130.8072,130.8251,130.5747,130.6552,14887.0
2020-11-06 12:10:00,146.07,146.19,145.99,146.08,15058.0,130.6462,130.7536,130.5747,130.6552,15058.0
2020-11-06 12:15:00,146.08,146.08,145.45,145.47,25943.0,130.6552,130.6552,130.0917,130.1096,25943.0
2020-11-06 12:20:00,145.52,146.01,145.37,145.93,25266.0,130.1543,130.5926,130.0201,130.521,25266.0
2020-11-06 12:25:00,145.98,146.89,145.88,146.79,114225.0,130.5657,131.3796,130.4763,131.2902,114225.0
2020-11-06 12:30:00,146.8,147.59,146.8,147.5,45554.0,131.2992,132.0057,131.2992,131.9252,45554.0
2020-11-06 12:35:00,147.4,147.44,147.0,147.23,25851.0,131.8358,131.8716,131.478,131.6837,25851.0
2020-11-06 12:40:00,147.31,147.55,147.24,147.41,10714.0,131.7553,131.97,131.6927,131.8447,10714.0
2020-11-06 12:45:00,147.32,147.96,147.23,147.89,13086.0,131.7642,132.3367,131.6837,132.2741,13086.0
2020-11-06 12:50:00,147.9,148.12,147.76,147.91,13876.0,132.283,132.4798,132.1578,132.2919,13876.0
2020-11-06 12:55:00,147.92,147.96,147.58,147.78,7738.0,132.3009,132.3367,131.9968,132.1757,7738.0
2020-11-06 13:00:00,147.78,148.22,147.74,148.22,16541.0,132.1757,132.5692,132.1399,132.5692,16541.0
2020-11-06 13:05:00,148.18,148.21,147.84,148.0,14323.0,132.5334,132.5603,132.2293,132.3724,14323.0
2020-11-06 13:10:00,148.0,148.49,147.94,148.3,20248.0,132.3724,132.8107,132.3188,132.6408,20248.0
2020-11-06 13:15:00,148.29,148.33,147.81,147.81,10382.0,132.6318,132.6676,132.2025,132.2025,10382.0
2020-11-06 13:20:00,147.82,147.88,147.6,147.81,9046.0,132.2114,132.2651,132.0147,132.2025,9046.0
2020-11-06 13:25:00,147.87,148.0,147.7,147.7,5959.0,132.2562,132.3724,132.1041,132.1041,5959.0
2020-11-06 13:30:00,147.7,147.7,147.43,147.43,8770.0,132.1041,132.1041,131.8626,131.8626,8770.0
2020-11-06 13:35:00,147.45,147.53,147.37,147.37,12051.0,131.8805,131.9521,131.809,131.809,12051.0
2020-11-06 13:40:00,147.44,147.45,147.28,147.32,13255.0,131.8716,131.8805,131.7285,131.7642,13255.0
2020-11-06 13:45:00,147.3,147.47,147.25,147.35,12899.0,131.7464,131.8984,131.7016,131.7911,12899.0
2020-11-06 13:50:00,147.37,147.45,147.14,147.24,8734.0,131.809,131.8805,131.6032,131.6927,8734.0
2020-11-06 13:55:00,147.24,147.6,147.23,147.51,8479.0,131.6927,132.0147,131.6837,131.9342,8479.0
2020-11-06 14:00:00,147.56,148.01,147.54,147.9,24202.0,131.9789,132.3814,131.961,132.283,24202.0
2020-11-06 14:05:00,147.87,148.14,147.87,148.03,8721.0,132.2562,132.4977,132.2562,132.3993,8721.0
2020-11-06 14:10:00,147.99,148.02,147.83,147.97,6153.0,132.3635,132.3903,132.2204,132.3456,6153.0
2020-11-06 14:15:00,148.02,148.02,147.7,147.72,7054.0,132.3903,132.3903,132.1041,132.122,7054.0
2020-11-06 14:20:00,147.63,147.72,147.51,147.72,11181.0,132.0415,132.122,131.9342,132.122,11181.0
2020-11-06 14:25:00,147.6,147.69,147.38,147.39,8959.0,132.0147,132.0952,131.8179,131.8269,8959.0
2020-11-06 14:30:00,147.41,147.62,147.38,147.45,7610.0,131.8447,132.0326,131.8179,131.8805,7610.0
2020-11-06 14:35:00,147.46,147.77,147.42,147.46,11297.0,131.8895,132.1667,131.8537,131.8895,11297.0
2020-11-06 14:40:00,147.45,147.53,147.32,147.36,12035.0,131.8805,131.9521,131.7642,131.8,12035.0
2020-11-06 14:45:00,147.38,147.38,147.04,147.12,8726.0,131.8179,131.8179,131.5138,131.5854,8726.0
2020-11-06 14:50:00,147.14,147.42,147.13,147.33,8151.0,131.6032,131.8537,131.5943,131.7732,8151.0
2020-11-06 14:55:00,147.3,147.37,147.15,147.35,8360.0,131.7464,131.809,131.6122,131.7911,8360.0
2020-11-06 15:00:00,147.31,147.31,147.02,147.16,8511.0,131.7553,131.7553,131.4959,131.6211,8511.0
2020-11-06 15:05:00,147.2,147.4,147.16,147.18,9876.0,131.6569,131.8358,131.6211,131.639,9876.0
2020-11-06 15:10:00,147.22,147.45,147.14,147.32,10103.0,131.6748,131.8805,131.6032,131.7642,10103.0
2020-11-06 15:15:00,147.36,147.48,147.21,147.28,9085.0,131.8,131.9073,131.6659,131.7285,9085.0
2020-11-06 15:20:00,147.37,147.5,147.21,147.36,13471.0,131.809,131.9252,131.6659,131.8,13471.0
2020-11-06 15:25:00,147.33,147.39,147.12,147.12,14017.0,131.7732,131.8269,131.5854,131.5854,14017.0
2020-11-06 15:30:00,147.15,147.52,147.08,147.14,23914.0,131.6122,131.9431,131.5496,131.6032,23914.0
2020-11-06 15:35:00,147.09,147.1,146.9,147.0,24606.0,131.5585,131.5675,131.3886,131.478,24606.0
2020-11-06 15:40:00,147.03,147.16,146.9,146.94,26857.0,131.5049,131.6211,131.3886,131.4244,26857.0
2020-11-06 15:45:00,146.91,147.17,146.85,147.11,53482.0,131.3975,131.6301,131.3439,131.5764,53482.0
2020-11-06 15:50:00,147.02,147.41,147.02,147.23,55394.0,131.4959,131.8447,131.4959,131.6837,55394.0
2020-11-06 15:55:00,147.12,147.23,146.63,146.74,133565.0,131.5854,131.6837,131.1471,131.2455,133565.0
2020-11-09 09:30:00,151.35,151.5,149.27,149.56,104509.0,135.3687,135.5029,133.5083,133.7677,104509.0
2020-11-09 09:35:00,149.69,149.97,149.05,149.13,61657.0,133.884,134.1344,133.3116,133.3831,61657.0
2020-11-09 09:40:00,149.25,150.31,148.95,150.19,74238.0,133.4905,134.4385,133.2221,134.3312,74238.0
2020-11-09 09:45:00,150.25,150.5,149.52,150.12,35787.0,134.3849,134.6085,133.7319,134.2686,35787.0
2020-11-09 09:50:00,150.28,150.35,149.38,149.8,27757.0,134.4117,134.4743,133.6067,133.9824,27757.0
2020-11-09 09:55:00,149.94,150.32,149.57,150.14,13345.0,134.1076,134.4475,133.7767,134.2865,13345.0
2020-11-09 10:00:00,150.19,151.6,149.97,151.6,38578.0,134.3312,135.5923,134.1344,135.5923,38578.0
2020-11-09 10:05:00,151.59,151.75,150.79,151.17,15495.0,135.5834,135.7265,134.8678,135.2077,15495.0
2020-11-09 10:10:00,151.29,151.3,150.75,151.03,14401.0,135.315,135.324,134.8321,135.0825,14401.0
2020-11-09 10:15:00,151.0,151.89,150.96,151.84,13833.0,135.0557,135.8517,135.0199,135.807,13833.0
2020-11-09 10:20:00,151.74,151.74,151.29,151.53,10499.0,135.7175,135.7175,135.315,135.5297,10499.0
2020-11-09 10:25:00,151.46,151.89,151.33,151.36,11627.0,135.4671,135.8517,135.3508,135.3777,11627.0
2020-11-09 10:30:00,151.45,151.8,150.98,150.98,14843.0,135.4581,135.7712,135.0378,135.0378,14843.0
2020-11-09 10:35:00,151.01,151.23,150.0,150.54,27912.0,135.0646,135.2614,134.1613,134.6442,27912.0
2020-11-09 10:40:00,150.42,150.53,149.73,149.81,11541.0,134.5369,134.6353,133.9198,133.9913,11541.0
2020-11-09 10:45:00,149.63,149.82,149.01,149.05,13598.0,133.8303,134.0003,133.2758,133.3116,13598.0
2020-11-09 10:50:00,149.04,149.6,148.75,149.41,17537.0,133.3026,133.8035,133.0432,133.6336,17537.0
2020-11-09 10:55:00,149.47,149.77,148.8,149.54,15345.0,133.6872,133.9555,133.088,133.7498,15345.0
2020-11-09 11:00:00,149.62,149.81,148.67,148.74,10393.0,133.8214,133.9913,132.9717,133.0343,10393.0
2020-11-09 11:05:00,148.87,150.15,148.36,149.07,24573.0,133.1506,134.2954,132.6944,133.3295,24573.0
2020-11-09 11:10:00,149.21,149.21,148.48,148.54,12907.0,133.4547,133.4547,132.8018,132.8554,12907.0
2020-11-09 11:15:00,148.62,149.02,148.42,148.95,15380.0,132.927,133.2847,132.7481,133.2221,15380.0
2020-11-09 11:20:00,148.93,149.63,148.75,149.44,8750.0,133.2042,133.8303,133.0432,133.6604,8750.0
2020-11-09 11:25:00,149.4,149.53,149.02,149.47,9163.0,133.6246,133.7409,133.2847,133.6872,9163.0
2020-11-09 11:30:00,149.43,149.43,148.76,149.17,12924.0,133.6514,133.6514,133.0522,133.4189,12924.0
2020-11-09 11:35:00,149.18,149.25,148.97,149.13,11028.0,133.4278,133.4905,133.24,133.3831,11028.0
2020-11-09 11:40:00,149.09,149.09,148.86,148.93,4532.0,133.3473,133.3473,133.1416,133.2042,4532.0
2020-11-09 11:45:00,148.95,148.95,148.29,148.3,15647.0,133.2221,133.2221,132.6318,132.6408,15647.0
2020-11-09 11:50:00,148.31,148.69,148.18,148.61,13717.0,132.6497,132.9896,132.5334,132.918,13717.0
2020-11-09 11:55:00,148.58,148.58,148.15,148.2,8734.0,132.8912,132.8912,132.5066,132.5513,8734.0
2020-11-09 12:00:00,148.27,148.45,147.83,148.31,21327.0,132.6139,132.7749,132.2204,132.6497,21327.0
2020-11-09 12:05:00,148.31,148.87,148.24,148.84,15021.0,132.6497,133.1506,132.5871,133.1237,15021.0
2020-11-09 12:10:00,148.8,149.11,148.6,148.98,28784.0,133.088,133.3652,132.9091,133.249,28784.0
2020-11-09 12:15:00,148.91,148.97,148.54,148.57,4380.0,133.1864,133.24,132.8554,132.8823,4380.0
2020-11-09 12:20:00,148.59,148.97,148.59,148.81,8093.0,132.9001,133.24,132.9001,133.0969,8093.0
2020-11-09 12:25:00,148.8,149.06,148.74,148.79,6720.0,133.088,133.3205,133.0343,133.079,6720.0
2020-11-09 12:30:00,148.78,148.97,148.57,148.96,6050.0,133.0701,133.24,132.8823,133.2311,6050.0
2020-11-09 12:35:00,148.92,148.96,148.69,148.83,4577.0,133.1953,133.2311,132.9896,133.1148,4577.0
2020-11-09 12:40:00,148.81,149.01,148.54,148.69,7253.0,133.0969,133.2758,132.8554,132.9896,7253.0
2020-11-09 12:45:00,148.64,148.7,148.19,148.19,5162.0,132.9449,132.9985,132.5424,132.5424,5162.0
2020-11-09 12:50:00,148.22,148.33,147.81,147.81,15550.0,132.5692,132.6676,132.2025,132.2025,15550.0
2020-11-09 12:55:00,147.83,148.16,147.79,148.14,8326.0,132.2204,132.5155,132.1846,132.4977,8326.0
2020-11-09 13:00:00,148.16,148.61,148.15,148.61,10606.0,132.5155,132.918,132.5066,132.918,10606.0
2020-11-09 13:05:00,148.46,148.78,148.43,148.71,20548.0,132.7839,133.0701,132.757,133.0075,20548.0
2020-11-09 13:10:00,148.7,148.95,148.64,148.75,17997.0,132.9985,133.2221,132.9449,133.0432,17997.0
2020-11-09 13:15:00,148.75,148.75,148.15,148.21,7000.0,133.0432,133.0432,132.5066,132.5603,7000.0
2020-11-09 13:20:00,148.15,148.24,147.94,147.94,6214.0,132.5066,132.5871,132.3188,132.3188,6214.0
2020-11-09 13:25:00,148.0,148.12,147.61,147.68,14758.0,132.3724,132.4798,132.0236,132.0862,14758.0
2020-11-09 13:30:00,147.72,147.83,147.64,147.79,17259.0,132.122,132.2204,132.0505,132.1846,17259.0
2020-11-09 13:35:00,147.71,148.02,147.65,148.01,22203.0,132.1131,132.3903,132.0594,132.3814,22203.0
2020-11-09 13:40:00,147.87,147.87,147.45,147.53,12784.0,132.2562,132.2562,131.8805,131.9521,12784.0
2020-11-09 13:45:00,147.53,147.6,147.26,147.55,10106.0,131.9521,132.0147,131.7106,131.97,10106.0
2020-11-09 13:50:00,147.5,147.56,147.14,147.29,12186.0,131.9252,131.9789,131.6032,131.7374,12186.0
2020-11-09 13:55:00,147.2,147.55,147.1,147.5,7311.0,131.6569,131.97,131.5675,131.9252,7311.0
2020-11-09 14:00:00,147.49,147.65,147.33,147.4,7258.0,131.9163,132.0594,131.7732,131.8358,7258.0
2020-11-09 14:05:00,147.36,147.6,147.25,147.56,8108.0,131.8,132.0147,131.7016,131.9789,8108.0
2020-11-09 14:10:00,147.56,147.57,147.25,147.35,7589.0,131.9789,131.9878,131.7016,131.7911,7589.0
2020-11-09 14:15:00,147.32,147.32,146.98,147.23,13802.0,131.7642,131.7642,131.4601,131.6837,13802.0
2020-11-09 14:20:00,147.17,147.23,146.87,146.88,17398.0,131.6301,131.6837,131.3618,131.3707,17398.0
2020-11-09 14:25:00,146.78,147.11,146.74,147.0,13198.0,131.2813,131.5764,131.2455,131.478,13198.0
2020-11-09 14:30:00,146.9,146.9,146.18,146.42,12449.0,131.3886,131.3886,130.7446,130.9593,12449.0
2020-11-09 14:35:00,146.38,146.95,146.34,146.81,10018.0,130.9235,131.4333,130.8877,131.3081,10018.0
2020-11-09 14:40:00,146.78,147.16,146.71,147.12,9620.0,131.2813,131.6211,131.2187,131.5854,9620.0
2020-11-09 14:45:00,147.05,147.24,146.85,147.06,8574.0,131.5228,131.6927,131.3439,131.5317,8574.0
2020-11-09 14:50:00,147.1,147.1,146.49,146.56,10799.0,131.5675,131.5675,131.0219,131.0845,10799.0
2020-11-09 14:55:00,146.6,146.83,146.54,146.81,8058.0,131.1203,131.326,131.0666,131.3081,8058.0
2020-11-09 15:00:00,146.92,147.09,146.74,147.07,9191.0,131.4065,131.5585,131.2455,131.5406,9191.0
2020-11-09 15:05:00,147.07,147.2,146.87,147.05,9595.0,131.5406,131.6569,131.3618,131.5228,9595.0
2020-11-09 15:10:00,147.09,147.09,146.81,146.95,7994.0,131.5585,131.5585,131.3081,131.4333,7994.0
2020-11-09 15:15:00,146.98,147.16,146.82,146.87,12250.0,131.4601,131.6211,131.317,131.3618,12250.0
2020-11-09 15:20:00,146.88,146.88,146.5,146.68,11275.0,131.3707,131.3707,131.0308,131.1918,11275.0
2020-11-09 15:25:00,146.62,146.74,146.2,146.25,11001.0,131.1382,131.2455,130.7625,130.8072,11001.0
2020-11-09 15:30:00,146.26,146.59,146.1,146.19,14273.0,130.8162,131.1113,130.6731,130.7536,14273.0
2020-11-09 15:35:00,146.18,146.44,146.02,146.38,18280.0,130.7446,130.9772,130.6015,130.9235,18280.0
2020-11-09 15:40:00,146.37,146.42,145.88,146.03,24980.0,130.9146,130.9593,130.4763,130.6105,24980.0
2020-11-09 15:45:00,146.04,146.12,145.46,145.72,36705.0,130.6194,130.691,130.1006,130.3332,36705.0
2020-11-09 15:50:00,145.67,145.67,144.93,145.17,40053.0,130.2885,130.2885,129.6266,129.8413,40053.0
2020-11-09 15:55:00,145.17,145.34,144.41,144.49,121607.0,129.8413,129.9933,129.1615,129.2331,121607.0
2020-11-10 09:30:00,142.87,143.99,142.8,143.57,53550.0,127.7841,128.7859,127.7215,128.4102,53550.0
2020-11-10 09:35:00,143.68,143.85,141.6,141.68,34705.0,128.5086,128.6606,126.6482,126.7198,34705.0
2020-11-10 09:40:00,141.78,141.78,140.04,140.11,91251.0,126.8092,126.8092,125.253,125.3156,91251.0
2020-11-10 09:45:00,140.27,140.28,139.53,139.97,44558.0,125.4587,125.4676,124.7968,125.1903,44558.0
2020-11-10 09:50:00,140.03,140.55,139.56,139.7,37909.0,125.244,125.7091,124.8236,124.9489,37909.0
2020-11-10 09:55:00,139.81,140.48,139.57,140.38,26230.0,125.0472,125.6465,124.8326,125.557,26230.0
2020-11-10 10:00:00,140.35,140.76,139.76,140.7,19764.0,125.5302,125.8969,125.0025,125.8433,19764.0
2020-11-10 10:05:00,140.81,140.9,139.8,140.11,28817.0,125.9416,126.0221,125.0383,125.3156,28817.0
2020-11-10 10:10:00,140.07,140.22,139.61,139.72,27592.0,125.2798,125.4139,124.8684,124.9667,27592.0
2020-11-10 10:15:00,139.67,139.87,139.39,139.52,27682.0,124.922,125.1009,124.6716,124.7879,27682.0
2020-11-10 10:20:00,139.59,139.65,138.76,138.77,40710.0,124.8505,124.9041,124.1081,124.1171,40710.0
2020-11-10 10:25:00,138.78,138.86,138.24,138.25,16418.0,124.126,124.1975,123.643,123.652,16418.0
2020-11-10 10:30:00,138.21,138.73,138.17,138.35,27009.0,123.6162,124.0813,123.5804,123.7414,27009.0
2020-11-10 10:35:00,138.28,138.5,137.56,137.69,26292.0,123.6788,123.8756,123.0348,123.1511,26292.0
2020-11-10 10:40:00,137.68,137.81,137.0,137.32,30205.0,123.1421,123.2584,122.5339,122.8202,30205.0
2020-11-10 10:45:00,137.34,137.83,137.2,137.73,18487.0,122.838,123.2763,122.7128,123.1869,18487.0
2020-11-10 10:50:00,137.74,138.16,137.64,137.97,33846.0,123.1958,123.5715,123.1064,123.4015,33846.0
2020-11-10 10:55:00,137.97,138.16,137.77,137.95,18985.0,123.4015,123.5715,123.2226,123.3836,18985.0
2020-11-10 11:00:00,137.86,138.62,137.86,138.59,15528.0,123.3031,123.9829,123.3031,123.9561,15528.0
2020-11-10 11:05:00,138.54,138.8,138.36,138.55,23263.0,123.9113,124.1439,123.7503,123.9203,23263.0
2020-11-10 11:10:00,138.52,138.9,138.42,138.63,19086.0,123.8934,124.2333,123.804,123.9918,19086.0
2020-11-10 11:15:00,138.55,138.56,137.88,137.98,17249.0,123.9203,123.9292,123.321,123.4105,17249.0
2020-11-10 11:20:00,137.98,138.58,137.91,138.55,12996.0,123.4105,123.9471,123.3479,123.9203,12996.0
2020-11-10 11:25:00,138.56,139.37,138.42,139.34,7636.0,123.9292,124.6537,123.804,124.6269,7636.0
2020-11-10 11:30:00,139.34,139.93,139.3,139.74,20570.0,124.6269,125.1546,124.5911,124.9846,20570.0
2020-11-10 11:35:00,139.65,139.79,139.5,139.64,12456.0,124.9041,125.0293,124.77,124.8952,12456.0
2020-11-10 11:40:00,139.62,140.42,139.61,140.29,14150.0,124.8773,125.5928,124.8684,125.4766,14150.0
2020-11-10 11:45:00,140.23,140.62,140.2,140.31,32951.0,125.4229,125.7717,125.3961,125.4944,32951.0
2020-11-10 11:50:00,140.28,140.37,139.73,139.8,8811.0,125.4676,125.5481,124.9757,125.0383,8811.0
2020-11-10 11:55:00,139.82,139.92,139.67,139.71,10737.0,125.0562,125.1456,124.922,124.9578,10737.0
2020-11-10 12:00:00,139.67,140.44,139.67,140.4,13218.0,124.922,125.6107,124.922,125.5749,13218.0
2020-11-10 12:05:00,140.41,140.55,140.13,140.42,7806.0,125.5839,125.7091,125.3334,125.5928,7806.0
2020-11-10 12:10:00,140.42,140.68,140.26,140.35,12669.0,125.5928,125.8254,125.4497,125.5302,12669.0
2020-11-10 12:15:00,140.46,140.59,140.07,140.29,7764.0,125.6286,125.7449,125.2798,125.4766,7764.0
2020-11-10 12:20:00,140.32,140.42,140.0,140.24,9637.0,125.5034,125.5928,125.2172,125.4318,9637.0
2020-11-10 12:25:00,140.17,140.18,139.64,139.65,12115.0,125.3692,125.3782,124.8952,124.9041,12115.0
2020-11-10 12:30:00,139.65,139.83,138.87,139.63,36330.0,124.9041,125.0651,124.2065,124.8862,36330.0
2020-11-10 12:35:00,139.57,139.59,138.88,139.01,11788.0,124.8326,124.8505,124.2154,124.3317,11788.0
2020-11-10 12:40:00,139.02,139.24,138.93,139.13,10976.0,124.3407,124.5374,124.2602,124.439,10976.0
2020-11-10 12:45:00,139.13,139.68,139.05,139.49,13951.0,124.439,124.931,124.3675,124.761,13951.0
2020-11-10 12:50:00,139.49,139.82,139.26,139.5,15836.0,124.761,125.0562,124.5553,124.77,15836.0
2020-11-10 12:55:00,139.56,139.65,139.23,139.23,7178.0,124.8236,124.9041,124.5285,124.5285,7178.0
2020-11-10 13:00:00,139.22,139.76,139.2,139.75,16525.0,124.5195,125.0025,124.5016,124.9936,16525.0
2020-11-10 13:05:00,139.75,139.84,139.31,139.36,10628.0,124.9936,125.0741,124.6,124.6448,10628.0
2020-11-10 13:10:00,139.41,139.41,138.8,138.88,13613.0,124.6895,124.6895,124.1439,124.2154,13613.0
2020-11-10 13:15:00,138.77,138.79,138.51,138.53,10675.0,124.1171,124.1349,123.8845,123.9024,10675.0
2020-11-10 13:20:00,138.54,138.54,138.3,138.41,11921.0,123.9113,123.9113,123.6967,123.7951,11921.0
2020-11-10 13:25:00,138.5,138.62,138.32,138.62,16884.0,123.8756,123.9829,123.7146,123.9829,16884.0
2020-11-10 13:30:00,138.5,138.5,137.95,138.11,23847.0,123.8756,123.8756,123.3836,123.5267,23847.0
2020-11-10 13:35:00,138.26,138.73,138.22,138.59,9035.0,123.6609,124.0813,123.6251,123.9561,9035.0
2020-11-10 13:40:00,138.56,138.69,138.48,138.63,8676.0,123.9292,124.0455,123.8577,123.9918,8676.0
2020-11-10 13:45:00,138.61,138.61,138.21,138.28,8894.0,123.9739,123.9739,123.6162,123.6788,8894.0
2020-11-10 13:50:00,138.3,138.74,138.29,138.7,9930.0,123.6967,124.0902,123.6877,124.0544,9930.0
2020-11-10 13:55:00,138.68,138.74,138.54,138.73,8338.0,124.0366,124.0902,123.9113,124.0813,8338.0
2020-11-10 14:00:00,138.73,138.84,138.58,138.73,15380.0,124.0813,124.1797,123.9471,124.0813,15380.0
2020-11-10 14:05:00,138.74,139.06,138.74,138.94,12158.0,124.0902,124.3764,124.0902,124.2691,12158.0
2020-11-10 14:10:00,138.93,138.93,138.15,138.27,12968.0,124.2602,124.2602,123.5625,123.6698,12968.0
2020-11-10 14:15:00,138.28,138.29,137.86,137.95,14699.0,123.6788,123.6877,123.3031,123.3836,14699.0
2020-11-10 14:20:00,138.0,138.02,137.41,137.88,43748.0,123.4284,123.4462,122.9007,123.321,43748.0
2020-11-10 14:25:00,137.94,138.13,137.11,137.24,32138.0,123.3747,123.5446,122.6323,122.7486,32138.0
2020-11-10 14:30:00,137.2,137.68,137.16,137.4,24309.0,122.7128,123.1421,122.6771,122.8917,24309.0
2020-11-10 14:35:00,137.3,137.77,137.07,137.7,24096.0,122.8023,123.2226,122.5966,123.16,24096.0
2020-11-10 14:40:00,137.67,138.01,137.36,137.49,20038.0,123.1332,123.4373,122.8559,122.9722,20038.0
2020-11-10 14:45:00,137.48,137.68,137.3,137.42,27316.0,122.9633,123.1421,122.8023,122.9096,27316.0
2020-11-10 14:50:00,137.42,137.89,137.4,137.79,11751.0,122.9096,123.33,122.8917,123.2405,11751.0
2020-11-10 14:55:00,137.74,137.91,137.61,137.67,9851.0,123.1958,123.3479,123.0795,123.1332,9851.0
2020-11-10 15:00:00,137.67,137.86,137.58,137.58,10012.0,123.1332,123.3031,123.0527,123.0527,10012.0
2020-11-10 15:05:00,137.64,137.65,137.19,137.32,18120.0,123.1064,123.1153,122.7039,122.8202,18120.0
2020-11-10 15:10:00,137.32,137.52,137.24,137.33,11486.0,122.8202,122.999,122.7486,122.8291,11486.0
2020-11-10 15:15:00,137.27,137.88,137.27,137.85,11192.0,122.7754,123.321,122.7754,123.2942,11192.0
2020-11-10 15:20:00,137.82,137.93,137.35,137.41,15573.0,123.2674,123.3657,122.847,122.9007,15573.0
2020-11-10 15:25:00,137.45,137.77,137.3,137.76,22037.0,122.9364,123.2226,122.8023,123.2137,22037.0
2020-11-10 15:30:00,137.64,138.01,137.63,137.75,25483.0,123.1064,123.4373,123.0974,123.2048,25483.0
2020-11-10 15:35:00,137.84,137.92,137.43,137.53,27505.0,123.2853,123.3568,122.9185,123.008,27505.0
2020-11-10 15:40:00,137.53,138.08,137.53,138.03,18745.0,123.008,123.4999,123.008,123.4552,18745.0
2020-11-10 15:45:00,138.06,138.11,137.5,137.61,39525.0,123.482,123.5267,122.9812,123.0795,39525.0
2020-11-10 15:50:00,137.64,137.7,137.05,137.05,50933.0,123.1064,123.16,122.5787,122.5787,50933.0
2020-11-10 15:55:00,137.09,137.42,136.86,137.22,108571.0,122.6144,122.9096,122.4087,122.7307,108571.0
2020-11-11 09:30:00,139.75,141.96,139.16,141.23,90929.0,124.9936,126.9702,124.4659,126.3173,90929.0
2020-11-11 09:35:00,141.31,142.82,141.28,142.56,37491.0,126.3888,127.7394,126.362,127.5069,37491.0
2020-11-11 09:40:00,142.72,143.62,142.44,143.47,74792.0,127.65,128.4549,127.3995,128.3208,74792.0
2020-11-11 09:45:00,143.39,144.23,143.08,143.97,56462.0,128.2492,129.0005,127.972,128.768,56462.0
2020-11-11 09:50:00,143.85,144.18,143.38,143.74,27022.0,128.6606,128.9558,128.2403,128.5623,27022.0
2020-11-11 09:55:00,143.8,144.14,143.09,143.58,31710.0,128.6159,128.92,127.9809,128.4192,31710.0
2020-11-11 10:00:00,143.62,143.74,142.99,143.08,24947.0,128.4549,128.5623,127.8915,127.972,24947.0
2020-11-11 10:05:00,143.04,143.25,142.92,143.07,25402.0,127.9362,128.124,127.8288,127.963,25402.0
2020-11-11 10:10:00,143.15,143.18,142.82,143.01,30156.0,128.0346,128.0614,127.7394,127.9093,30156.0
2020-11-11 10:15:00,143.05,143.19,142.62,142.73,20951.0,127.9451,128.0703,127.5605,127.6589,20951.0
2020-11-11 10:20:00,142.69,143.25,142.65,143.07,23833.0,127.6231,128.124,127.5874,127.963,23833.0
2020-11-11 10:25:00,143.0,143.35,142.88,143.17,10048.0,127.9004,128.2134,127.7931,128.0524,10048.0
2020-11-11 10:30:00,143.21,143.33,143.05,143.17,10824.0,128.0882,128.1956,127.9451,128.0524,10824.0
2020-11-11 10:35:00,143.16,143.29,142.78,142.82,8013.0,128.0435,128.1598,127.7036,127.7394,8013.0
2020-11-11 10:40:00,142.74,142.74,142.41,142.41,32766.0,127.6679,127.6679,127.3727,127.3727,32766.0
2020-11-11 10:45:00,142.48,142.68,142.24,142.24,30847.0,127.4353,127.6142,127.2206,127.2206,30847.0
2020-11-11 10:50:00,142.29,142.7,142.28,142.52,14936.0,127.2654,127.6321,127.2564,127.4711,14936.0
2020-11-11 10:55:00,142.56,142.81,142.52,142.78,10216.0,127.5069,127.7305,127.4711,127.7036,10216.0
2020-11-11 11:00:00,142.75,142.78,142.45,142.73,10345.0,127.6768,127.7036,127.4085,127.6589,10345.0
2020-11-11 11:05:00,142.65,143.12,142.56,143.03,18012.0,127.5874,128.0077,127.5069,127.9272,18012.0
2020-11-11 11:10:00,143.17,143.24,143.06,143.1,9399.0,128.0524,128.1151,127.9541,127.9898,9399.0
2020-11-11 11:15:00,143.11,143.19,142.78,143.18,18320.0,127.9988,128.0703,127.7036,128.0614,18320.0
2020-11-11 11:20:00,143.23,143.49,143.2,143.28,7893.0,128.1061,128.3387,128.0793,128.1508,7893.0
2020-11-11 11:25:00,143.35,143.6,143.35,143.38,8747.0,128.2134,128.437,128.2134,128.2403,8747.0
2020-11-11 11:30:00,143.4,143.52,143.32,143.46,6017.0,128.2582,128.3655,128.1866,128.3118,6017.0
2020-11-11 11:35:00,143.44,143.44,143.08,143.36,5900.0,128.2939,128.2939,127.972,128.2224,5900.0
2020-11-11 11:40:00,143.47,143.75,143.4,143.72,11698.0,128.3208,128.5712,128.2582,128.5444,11698.0
2020-11-11 11:45:00,143.71,144.14,143.66,144.14,16965.0,128.5354,128.92,128.4907,128.92,16965.0
2020-11-11 11:50:00,144.15,144.3,144.06,144.24,12898.0,128.929,129.0631,128.8485,129.0095,12898.0
2020-11-11 11:55:00,144.29,144.4,144.17,144.23,7260.0,129.0542,129.1526,128.9469,129.0005,7260.0
2020-11-11 12:00:00,144.2,144.25,143.82,143.96,18674.0,128.9737,129.0184,128.6338,128.759,18674.0
2020-11-11 12:05:00,143.9,144.17,143.89,144.1,16848.0,128.7054,128.9469,128.6964,128.8842,16848.0
2020-11-11 12:10:00,144.12,144.36,143.96,143.96,8196.0,128.9021,129.1168,128.759,128.759,8196.0
2020-11-11 12:15:00,143.95,144.06,143.87,144.01,6833.0,128.7501,128.8485,128.6785,128.8038,6833.0
2020-11-11 12:20:00,144.03,144.23,144.0,144.1,11139.0,128.8216,129.0005,128.7948,128.8842,11139.0
2020-11-11 12:25:00,144.02,144.34,143.96,144.2,12441.0,128.8127,129.0989,128.759,128.9737,12441.0
2020-11-11 12:30:00,144.24,144.36,144.22,144.22,7243.0,129.0095,129.1168,128.9916,128.9916,7243.0
2020-11-11 12:35:00,144.22,144.22,143.95,144.13,5845.0,128.9916,128.9916,128.7501,128.9111,5845.0
2020-11-11 12:40:00,144.13,144.17,144.03,144.04,6327.0,128.9111,128.9469,128.8216,128.8306,6327.0
2020-11-11 12:45:00,144.07,144.17,144.03,144.07,6104.0,128.8574,128.9469,128.8216,128.8574,6104.0
2020-11-11 12:50:00,144.07,144.07,143.88,143.94,9513.0,128.8574,128.8574,128.6875,128.7411,9513.0
2020-11-11 12:55:00,143.98,143.99,143.73,143.81,8282.0,128.7769,128.7859,128.5533,128.6249,8282.0
2020-11-11 13:00:00,143.79,144.09,143.79,144.01,5084.0,128.607,128.8753,128.607,128.8038,5084.0
2020-11-11 13:05:00,143.99,144.09,143.93,143.93,5508.0,128.7859,128.8753,128.7322,128.7322,5508.0
2020-11-11 13:10:00,143.94,144.01,143.88,143.9,6255.0,128.7411,128.8038,128.6875,128.7054,6255.0
2020-11-11 13:15:00,143.9,143.95,143.74,143.75,3986.0,128.7054,128.7501,128.5623,128.5712,3986.0
2020-11-11 13:20:00,143.88,143.92,143.71,143.74,5981.0,128.6875,128.7233,128.5354,128.5623,5981.0
2020-11-11 13:25:00,143.72,143.72,143.54,143.59,7557.0,128.5444,128.5444,128.3834,128.4281,7557.0
2020-11-11 13:30:00,143.59,143.8,143.59,143.63,6855.0,128.4281,128.6159,128.4281,128.4639,6855.0
2020-11-11 13:35:00,143.63,144.0,143.6,144.0,6817.0,128.4639,128.7948,128.437,128.7948,6817.0
2020-11-11 13:40:00,143.96,143.96,143.71,143.71,3948.0,128.759,128.759,128.5354,128.5354,3948.0
2020-11-11 13:45:00,143.75,143.75,143.5,143.5,9768.0,128.5712,128.5712,128.3476,128.3476,9768.0
2020-11-11 13:50:00,143.45,143.65,143.39,143.52,4728.0,128.3029,128.4818,128.2492,128.3655,4728.0
2020-11-11 13:55:00,143.53,143.65,143.51,143.61,6532.0,128.3744,128.4818,128.3565,128.446,6532.0
2020-11-11 14:00:00,143.66,143.93,143.59,143.78,9314.0,128.4907,128.7322,128.4281,128.598,9314.0
2020-11-11 14:05:00,143.91,143.95,143.78,143.88,7731.0,128.7143,128.7501,128.598,128.6875,7731.0
2020-11-11 14:10:00,143.84,144.15,143.82,143.91,14698.0,128.6517,128.929,128.6338,128.7143,14698.0
2020-11-11 14:15:00,143.85,143.91,143.77,143.8,3721.0,128.6606,128.7143,128.5891,128.6159,3721.0
2020-11-11 14:20:00,143.76,143.92,143.75,143.89,5804.0,128.5801,128.7233,128.5712,128.6964,5804.0
2020-11-11 14:25:00,143.8,143.85,143.57,143.65,6779.0,128.6159,128.6606,128.4102,128.4818,6779.0
2020-11-11 14:30:00,143.65,143.86,143.59,143.8,5015.0,128.4818,128.6696,128.4281,128.6159,5015.0
2020-11-11 14:35:00,143.78,144.29,143.74,144.19,12582.0,128.598,129.0542,128.5623,128.9647,12582.0
2020-11-11 14:40:00,144.2,144.25,143.84,144.25,9533.0,128.9737,129.0184,128.6517,129.0184,9533.0
2020-11-11 14:45:00,144.13,144.13,143.63,143.81,8926.0,128.9111,128.9111,128.4639,128.6249,8926.0
2020-11-11 14:50:00,143.85,143.91,143.7,143.72,12894.0,128.6606,128.7143,128.5265,128.5444,12894.0
2020-11-11 14:55:00,143.67,143.78,143.42,143.56,12619.0,128.4997,128.598,128.2761,128.4013,12619.0
2020-11-11 15:00:00,143.51,143.72,143.5,143.57,9752.0,128.3565,128.5444,128.3476,128.4102,9752.0
2020-11-11 15:05:00,143.53,143.67,143.44,143.67,7750.0,128.3744,128.4997,128.2939,128.4997,7750.0
2020-11-11 15:10:00,143.65,143.79,143.54,143.76,6065.0,128.4818,128.607,128.3834,128.5801,6065.0
2020-11-11 15:15:00,143.72,143.78,143.64,143.74,17200.0,128.5444,128.598,128.4728,128.5623,17200.0
2020-11-11 15:20:00,143.74,143.74,143.24,143.42,10152.0,128.5623,128.5623,128.1151,128.2761,10152.0
2020-11-11 15:25:00,143.42,143.59,143.39,143.55,7879.0,128.2761,128.4281,128.2492,128.3923,7879.0
2020-11-11 15:30:00,143.5,143.59,143.43,143.59,7532.0,128.3476,128.4281,128.285,128.4281,7532.0
2020-11-11 15:35:00,143.56,143.89,143.53,143.82,7961.0,128.4013,128.6964,128.3744,128.6338,7961.0
2020-11-11 15:40:00,143.81,143.91,143.7,143.86,25465.0,128.6249,128.7143,128.5265,128.6696,25465.0
2020-11-11 15:45:00,143.94,144.23,143.9,144.21,25100.0,128.7411,129.0005,128.7054,128.9826,25100.0
2020-11-11 15:50:00,144.24,144.5,144.2,144.25,34785.0,129.0095,129.242,128.9737,129.0184,34785.0
2020-11-11 15:55:00,144.18,144.18,143.82,143.87,64534.0,128.9558,128.9558,128.6338,128.6785,64534.0
2020-11-12 09:30:00,144.35,144.35,143.0,143.19,34680.0,129.1079,129.1079,127.9004,128.0703,34680.0
2020-11-12 09:35:00,143.19,143.52,142.85,143.32,21619.0,128.0703,128.3655,127.7662,128.1866,21619.0
2020-11-12 09:40:00,143.05,143.36,143.05,143.12,8436.0,127.9451,128.2224,127.9451,128.0077,8436.0
2020-11-12 09:45:00,143.31,143.31,142.41,142.41,19957.0,128.1777,128.1777,127.3727,127.3727,19957.0
2020-11-12 09:50:00,142.36,143.02,142.28,142.74,15562.0,127.328,127.9183,127.2564,127.6679,15562.0
2020-11-12 09:55:00,142.78,142.94,142.2,142.51,20570.0,127.7036,127.8467,127.1849,127.4621,20570.0
2020-11-12 10:00:00,142.51,143.08,142.46,142.99,15311.0,127.4621,127.972,127.4174,127.8915,15311.0
2020-11-12 10:05:00,142.98,143.17,142.63,142.91,11835.0,127.8825,128.0524,127.5695,127.8199,11835.0
2020-11-12 10:10:00,142.83,143.39,142.72,143.22,6197.0,127.7483,128.2492,127.65,128.0972,6197.0
2020-11-12 10:15:00,143.3,143.3,142.91,142.92,5756.0,128.1687,128.1687,127.8199,127.8288,5756.0
2020-11-12 10:20:00,142.97,143.02,142.85,142.86,5693.0,127.8736,127.9183,127.7662,127.7752,5693.0
2020-11-12 10:25:00,142.85,142.91,142.59,142.91,10712.0,127.7662,127.8199,127.5337,127.8199,10712.0
2020-11-12 10:30:00,142.92,143.42,142.92,143.3,7198.0,127.8288,128.2761,127.8288,128.1687,7198.0
2020-11-12 10:35:00,143.32,143.7,143.3,143.62,9776.0,128.1866,128.5265,128.1687,128.4549,9776.0
2020-11-12 10:40:00,143.66,144.43,143.66,144.13,21035.0,128.4907,129.1794,128.4907,128.9111,21035.0
2020-11-12 10:45:00,144.07,144.16,143.78,143.88,15101.0,128.8574,128.9379,128.598,128.6875,15101.0
2020-11-12 10:50:00,143.93,143.93,143.66,143.66,6808.0,128.7322,128.7322,128.4907,128.4907,6808.0
2020-11-12 10:55:00,143.69,143.86,143.69,143.83,5704.0,128.5175,128.6696,128.5175,128.6428,5704.0
2020-11-12 11:00:00,143.78,144.13,143.77,143.94,14403.0,128.598,128.9111,128.5891,128.7411,14403.0
2020-11-12 11:05:00,143.92,144.02,143.8,143.8,4105.0,128.7233,128.8127,128.6159,128.6159,4105.0
2020-11-12 11:10:00,143.76,143.76,143.27,143.28,10616.0,128.5801,128.5801,128.1419,128.1508,10616.0
2020-11-12 11:15:00,143.27,143.27,142.93,142.93,24876.0,128.1419,128.1419,127.8378,127.8378,24876.0
2020-11-12 11:20:00,142.92,142.93,142.4,142.41,33213.0,127.8288,127.8378,127.3638,127.3727,33213.0
2020-11-12 11:25:00,142.41,142.5,142.29,142.39,15543.0,127.3727,127.4532,127.2654,127.3548,15543.0
2020-11-12 11:30:00,142.39,142.39,142.12,142.15,41141.0,127.3548,127.3548,127.1133,127.1402,41141.0
2020-11-12 11:35:00,142.14,142.54,142.13,142.33,10224.0,127.1312,127.489,127.1223,127.3011,10224.0
2020-11-12 11:40:00,142.25,142.33,141.93,142.25,22547.0,127.2296,127.3011,126.9434,127.2296,22547.0
2020-11-12 11:45:00,142.25,142.5,142.23,142.4,13001.0,127.2296,127.4532,127.2117,127.3638,13001.0
2020-11-12 11:50:00,142.41,142.54,142.23,142.5,21005.0,127.3727,127.489,127.2117,127.4532,21005.0
2020-11-12 11:55:00,142.54,142.98,142.41,142.98,31320.0,127.489,127.8825,127.3727,127.8825,31320.0
2020-11-12 12:00:00,142.8,143.19,142.79,143.1,31501.0,127.7215,128.0703,127.7126,127.9898,31501.0
2020-11-12 12:05:00,143.13,143.48,142.86,142.98,26580.0,128.0167,128.3297,127.7752,127.8825,26580.0
2020-11-12 12:10:00,142.98,143.77,142.93,143.54,17781.0,127.8825,128.5891,127.8378,128.3834,17781.0
2020-11-12 12:15:00,143.54,143.82,143.22,143.44,48937.0,128.3834,128.6338,128.0972,128.2939,48937.0
2020-11-12 12:20:00,143.39,144.11,143.33,143.78,26138.0,128.2492,128.8932,128.1956,128.598,26138.0
2020-11-12 12:25:00,143.67,143.86,142.89,142.89,17396.0,128.4997,128.6696,127.802,127.802,17396.0
2020-11-12 12:30:00,142.93,143.11,142.77,142.78,5626.0,127.8378,127.9988,127.6947,127.7036,5626.0
2020-11-12 12:35:00,142.78,142.86,142.43,142.44,5867.0,127.7036,127.7752,127.3906,127.3995,5867.0
2020-11-12 12:40:00,142.4,142.51,142.11,142.19,6059.0,127.3638,127.4621,127.1044,127.1759,6059.0
2020-11-12 12:45:00,142.19,142.23,141.63,141.73,9504.0,127.1759,127.2117,126.6751,126.7645,9504.0
2020-11-12 12:50:00,141.68,141.93,141.66,141.9,7273.0,126.7198,126.9434,126.7019,126.9165,7273.0
2020-11-12 12:55:00,141.84,141.91,141.6,141.86,13436.0,126.8629,126.9255,126.6482,126.8808,13436.0
2020-11-12 13:00:00,141.81,142.13,141.69,142.03,5679.0,126.8361,127.1223,126.7287,127.0328,5679.0
2020-11-12 13:05:00,142.02,142.04,141.84,141.97,4658.0,127.0239,127.0418,126.8629,126.9792,4658.0
2020-11-12 13:10:00,142.05,142.06,141.67,142.0,7380.0,127.0507,127.0597,126.7108,127.006,7380.0
2020-11-12 13:15:00,141.89,142.05,141.62,141.82,12079.0,126.9076,127.0507,126.6661,126.845,12079.0
2020-11-12 13:20:00,141.81,142.03,141.74,141.86,6460.0,126.8361,127.0328,126.7734,126.8808,6460.0
2020-11-12 13:25:00,141.81,141.95,141.53,141.54,7355.0,126.8361,126.9613,126.5856,126.5946,7355.0
2020-11-12 13:30:00,141.51,141.89,141.39,141.89,4683.0,126.5677,126.9076,126.4604,126.9076,4683.0
2020-11-12 13:35:00,141.97,142.32,141.93,142.24,9474.0,126.9792,127.2922,126.9434,127.2206,9474.0
2020-11-12 13:40:00,142.16,142.35,142.14,142.19,2866.0,127.1491,127.319,127.1312,127.1759,2866.0
2020-11-12 13:45:00,142.23,142.23,141.94,142.04,7069.0,127.2117,127.2117,126.9523,127.0418,7069.0
2020-11-12 13:50:00,142.1,142.54,142.05,142.54,5615.0,127.0954,127.489,127.0507,127.489,5615.0
2020-11-12 13:55:00,142.6,142.66,142.51,142.57,3669.0,127.5426,127.5963,127.4621,127.5158,3669.0
2020-11-12 14:00:00,142.54,142.61,142.41,142.45,4381.0,127.489,127.5516,127.3727,127.4085,4381.0
2020-11-12 14:05:00,142.48,142.48,142.12,142.16,5126.0,127.4353,127.4353,127.1133,127.1491,5126.0
2020-11-12 14:10:00,142.16,142.2,141.87,141.88,4382.0,127.1491,127.1849,126.8897,126.8987,4382.0
2020-11-12 14:15:00,141.85,141.87,141.72,141.8,7906.0,126.8718,126.8897,126.7556,126.8271,7906.0
2020-11-12 14:20:00,141.84,141.87,141.72,141.75,6768.0,126.8629,126.8897,126.7556,126.7824,6768.0
2020-11-12 14:25:00,141.78,141.79,141.5,141.57,18557.0,126.8092,126.8182,126.5588,126.6214,18557.0
2020-11-12 14:30:00,141.5,141.89,141.38,141.64,15592.0,126.5588,126.9076,126.4515,126.684,15592.0
2020-11-12 14:35:00,141.64,141.71,141.56,141.66,5944.0,126.684,126.7466,126.6125,126.7019,5944.0
2020-11-12 14:40:00,141.59,141.6,141.16,141.22,10599.0,126.6393,126.6482,126.2547,126.3084,10599.0
2020-11-12 14:45:00,141.14,141.34,141.14,141.31,6905.0,126.2368,126.4157,126.2368,126.3888,6905.0
2020-11-12 14:50:00,141.26,141.56,141.2,141.27,6925.0,126.3441,126.6125,126.2905,126.3531,6925.0
2020-11-12 14:55:00,141.24,141.41,141.03,141.05,8037.0,126.3262,126.4783,126.1384,126.1563,8037.0
2020-11-12 15:00:00,141.06,141.11,140.58,140.61,11189.0,126.1652,126.21,125.7359,125.7628,11189.0
2020-11-12 15:05:00,140.65,140.69,140.34,140.54,29505.0,125.7985,125.8343,125.5213,125.7002,29505.0
2020-11-12 15:10:00,140.6,140.69,140.38,140.57,17731.0,125.7538,125.8343,125.557,125.727,17731.0
2020-11-12 15:15:00,140.62,141.0,140.53,140.86,14059.0,125.7717,126.1116,125.6912,125.9864,14059.0
2020-11-12 15:20:00,140.85,140.92,140.63,140.87,8384.0,125.9774,126.04,125.7807,125.9953,8384.0
2020-11-12 15:25:00,140.88,140.93,140.68,140.83,7988.0,126.0043,126.049,125.8254,125.9595,7988.0
2020-11-12 15:30:00,140.77,141.12,140.68,141.06,9786.0,125.9059,126.2189,125.8254,126.1652,9786.0
2020-11-12 15:35:00,141.06,141.43,140.91,141.43,8396.0,126.1652,126.4962,126.0311,126.4962,8396.0
2020-11-12 15:40:00,141.45,141.66,141.41,141.5,7899.0,126.5141,126.7019,126.4783,126.5588,7899.0
2020-11-12 15:45:00,141.53,141.59,141.17,141.52,12789.0,126.5856,126.6393,126.2636,126.5767,12789.0
2020-11-12 15:50:00,141.55,141.85,141.43,141.55,32804.0,126.6035,126.8718,126.4962,126.6035,32804.0
2020-11-12 15:55:00,141.63,141.72,141.31,141.33,59458.0,126.6751,126.7556,126.3888,126.4067,59458.0
2020-11-13 09:30:00,144.14,144.14,142.78,143.98,43946.0,128.92,128.92,127.7036,128.7769,43946.0
2020-11-13 09:35:00,143.9,144.61,143.4,144.36,28563.0,128.7054,129.3404,128.2582,129.1168,28563.0
2020-11-13 09:40:00,144.5,145.05,144.29,144.65,28652.0,129.242,129.7339,129.0542,129.3762,28652.0
2020-11-13 09:45:00,144.74,144.8,143.93,144.09,15824.0,129.4567,129.5103,128.7322,128.8753,15824.0
2020-11-13 09:50:00,144.06,144.06,143.65,143.8,9671.0,128.8485,128.8485,128.4818,128.6159,9671.0
2020-11-13 09:55:00,143.81,144.07,143.67,143.81,8884.0,128.6249,128.8574,128.4997,128.6249,8884.0
2020-11-13 10:00:00,143.7,143.72,143.26,143.34,6425.0,128.5265,128.5444,128.1329,128.2045,6425.0
2020-11-13 10:05:00,143.22,143.34,143.0,143.15,17867.0,128.0972,128.2045,127.9004,128.0346,17867.0
2020-11-13 10:10:00,143.12,143.2,142.8,142.89,11863.0,128.0077,128.0793,127.7215,127.802,11863.0
2020-11-13 10:15:00,142.95,143.3,142.95,143.28,9354.0,127.8557,128.1687,127.8557,128.1508,9354.0
2020-11-13 10:20:00,143.2,143.31,143.0,143.12,10496.0,128.0793,128.1777,127.9004,128.0077,10496.0
2020-11-13 10:25:00,143.09,143.46,142.99,143.43,10629.0,127.9809,128.3118,127.8915,128.285,10629.0
2020-11-13 10:30:00,143.43,143.59,143.27,143.42,21171.0,128.285,128.4281,128.1419,128.2761,21171.0
2020-11-13 10:35:00,143.35,143.41,142.72,142.75,21058.0,128.2134,128.2671,127.65,127.6768,21058.0
2020-11-13 10:40:00,142.73,143.34,142.73,143.23,9240.0,127.6589,128.2045,127.6589,128.1061,9240.0
2020-11-13 10:45:00,143.33,143.64,143.32,143.38,6283.0,128.1956,128.4728,128.1866,128.2403,6283.0
2020-11-13 10:50:00,143.4,143.46,143.09,143.19,8789.0,128.2582,128.3118,127.9809,128.0703,8789.0
2020-11-13 10:55:00,143.2,143.2,142.5,142.84,9794.0,128.0793,128.0793,127.4532,127.7573,9794.0
2020-11-13 11:00:00,142.8,143.08,142.8,142.94,7126.0,127.7215,127.972,127.7215,127.8467,7126.0
2020-11-13 11:05:00,143.0,143.15,142.88,142.9,4303.0,127.9004,128.0346,127.7931,127.811,4303.0
2020-11-13 11:10:00,142.9,142.9,142.55,142.56,4360.0,127.811,127.811,127.4979,127.5069,4360.0
2020-11-13 11:15:00,142.63,143.01,142.54,142.75,5471.0,127.5695,127.9093,127.489,127.6768,5471.0
2020-11-13 11:20:00,142.78,142.81,142.59,142.69,4211.0,127.7036,127.7305,127.5337,127.6231,4211.0
2020-11-13 11:25:00,142.69,142.7,142.35,142.36,6260.0,127.6231,127.6321,127.319,127.328,6260.0
2020-11-13 11:30:00,142.42,142.49,142.34,142.34,2325.0,127.3816,127.4443,127.3101,127.3101,2325.0
2020-11-13 11:35:00,142.31,142.48,142.27,142.37,3531.0,127.2833,127.4353,127.2475,127.3369,3531.0
2020-11-13 11:40:00,142.33,142.68,142.32,142.59,4230.0,127.3011,127.6142,127.2922,127.5337,4230.0
2020-11-13 11:45:00,142.61,142.61,142.35,142.47,4747.0,127.5516,127.5516,127.319,127.4264,4747.0
2020-11-13 11:50:00,142.5,142.75,142.5,142.69,1660.0,127.4532,127.6768,127.4532,127.6231,1660.0
2020-11-13 11:55:00,142.78,142.95,142.78,142.84,4358.0,127.7036,127.8557,127.7036,127.7573,4358.0
2020-11-13 12:00:00,142.76,142.87,142.68,142.84,5681.0,127.6857,127.7841,127.6142,127.7573,5681.0
2020-11-13 12:05:00,142.87,142.9,142.75,142.85,4318.0,127.7841,127.811,127.6768,127.7662,4318.0
2020-11-13 12:10:00,142.82,143.21,142.82,143.03,10957.0,127.7394,128.0882,127.7394,127.9272,10957.0
2020-11-13 12:15:00,143.03,143.07,142.9,142.92,4327.0,127.9272,127.963,127.811,127.8288,4327.0
2020-11-13 12:20:00,142.94,142.99,142.86,142.94,7350.0,127.8467,127.8915,127.7752,127.8467,7350.0
2020-11-13 12:25:00,142.91,143.07,142.69,142.69,5431.0,127.8199,127.963,127.6231,127.6231,5431.0
2020-11-13 12:30:00,142.73,142.81,142.7,142.71,2374.0,127.6589,127.7305,127.6321,127.641,2374.0
2020-11-13 12:35:00,142.67,142.67,142.4,142.43,5585.0,127.6052,127.6052,127.3638,127.3906,5585.0
2020-11-13 12:40:00,142.52,142.52,142.32,142.35,7729.0,127.4711,127.4711,127.2922,127.319,7729.0
2020-11-13 12:45:00,142.37,142.41,142.25,142.36,5283.0,127.3369,127.3727,127.2296,127.328,5283.0
2020-11-13 12:50:00,142.34,142.38,142.25,142.26,2508.0,127.3101,127.3459,127.2296,127.2385,2508.0
2020-11-13 12:55:00,142.26,142.38,142.2,142.34,14305.0,127.2385,127.3459,127.1849,127.3101,14305.0
2020-11-13 13:00:00,142.41,142.42,142.18,142.22,2892.0,127.3727,127.3816,127.167,127.2028,2892.0
2020-11-13 13:05:00,142.2,142.23,142.04,142.17,3191.0,127.1849,127.2117,127.0418,127.158,3191.0
2020-11-13 13:10:00,142.19,142.29,142.05,142.26,10237.0,127.1759,127.2654,127.0507,127.2385,10237.0
2020-11-13 13:15:00,142.27,142.27,141.92,141.98,14417.0,127.2475,127.2475,126.9344,126.9881,14417.0
2020-11-13 13:20:00,142.05,142.05,141.81,141.88,6513.0,127.0507,127.0507,126.8361,126.8987,6513.0
2020-11-13 13:25:00,141.87,142.01,141.82,141.86,7424.0,126.8897,127.0149,126.845,126.8808,7424.0
2020-11-13 13:30:00,141.88,141.9,141.61,141.62,7924.0,126.8987,126.9165,126.6572,126.6661,7924.0
2020-11-13 13:35:00,141.62,141.7,141.55,141.57,11649.0,126.6661,126.7377,126.6035,126.6214,11649.0
2020-11-13 13:40:00,141.54,141.6,141.39,141.39,8568.0,126.5946,126.6482,126.4604,126.4604,8568.0
2020-11-13 13:45:00,141.37,141.49,141.22,141.27,5338.0,126.4425,126.5498,126.3084,126.3531,5338.0
2020-11-13 13:50:00,141.35,141.36,141.19,141.19,7561.0,126.4246,126.4336,126.2815,126.2815,7561.0
2020-11-13 13:55:00,141.25,141.32,141.13,141.13,3709.0,126.3352,126.3978,126.2279,126.2279,3709.0
2020-11-13 14:00:00,141.13,141.28,141.08,141.27,12540.0,126.2279,126.362,126.1831,126.3531,12540.0
2020-11-13 14:05:00,141.21,141.33,141.18,141.19,4617.0,126.2994,126.4067,126.2726,126.2815,4617.0
2020-11-13 14:10:00,141.19,141.19,140.97,141.11,8314.0,126.2815,126.2815,126.0847,126.21,8314.0
2020-11-13 14:15:00,141.05,141.28,140.95,141.28,5020.0,126.1563,126.362,126.0669,126.362,5020.0
2020-11-13 14:20:00,141.37,141.71,141.37,141.66,12484.0,126.4425,126.7466,126.4425,126.7019,12484.0
2020-11-13 14:25:00,141.63,141.71,141.51,141.53,7536.0,126.6751,126.7466,126.5677,126.5856,7536.0
2020-11-13 14:30:00,141.49,141.5,141.34,141.4,20059.0,126.5498,126.5588,126.4157,126.4693,20059.0
2020-11-13 14:35:00,141.37,141.59,141.36,141.54,4629.0,126.4425,126.6393,126.4336,126.5946,4629.0
2020-11-13 14:40:00,141.48,141.5,141.38,141.49,4079.0,126.5409,126.5588,126.4515,126.5498,4079.0
2020-11-13 14:45:00,141.5,141.64,141.41,141.47,7447.0,126.5588,126.684,126.4783,126.532,7447.0
2020-11-13 14:50:00,141.47,141.51,141.3,141.44,9072.0,126.532,126.5677,126.3799,126.5051,9072.0
2020-11-13 14:55:00,141.43,141.56,141.42,141.51,8767.0,126.4962,126.6125,126.4872,126.5677,8767.0
2020-11-13 15:00:00,141.42,141.53,141.35,141.35,6731.0,126.4872,126.5856,126.4246,126.4246,6731.0
2020-11-13 15:05:00,141.41,141.47,141.32,141.33,5368.0,126.4783,126.532,126.3978,126.4067,5368.0
2020-11-13 15:10:00,141.33,141.35,141.18,141.3,10503.0,126.4067,126.4246,126.2726,126.3799,10503.0
2020-11-13 15:15:00,141.29,141.37,141.12,141.3,7800.0,126.371,126.4425,126.2189,126.3799,7800.0
2020-11-13 15:20:00,141.26,141.37,141.2,141.31,10557.0,126.3441,126.4425,126.2905,126.3888,10557.0
2020-11-13 15:25:00,141.33,141.37,141.22,141.31,9078.0,126.4067,126.4425,126.3084,126.3888,9078.0
2020-11-13 15:30:00,141.33,141.59,141.3,141.51,17476.0,126.4067,126.6393,126.3799,126.5677,17476.0
2020-11-13 15:35:00,141.55,141.56,141.4,141.41,12530.0,126.6035,126.6125,126.4693,126.4783,12530.0
2020-11-13 15:40:00,141.41,141.53,141.3,141.51,16284.0,126.4783,126.5856,126.3799,126.5677,16284.0
2020-11-13 15:45:00,141.53,141.62,141.31,141.35,31644.0,126.5856,126.6661,126.3888,126.4246,31644.0
2020-11-13 15:50:00,141.34,141.62,141.34,141.49,38641.0,126.4157,126.6661,126.4157,126.5498,38641.0
2020-11-13 15:55:00,141.46,141.57,141.39,141.51,77281.0,126.523,126.6214,126.4604,126.5677,77281.0
2020-11-16 09:30:00,141.0,141.95,140.66,141.25,43374.0,126.1116,126.9613,125.8075,126.3352,43374.0
2020-11-16 09:35:00,141.42,142.75,141.25,142.22,21930.0,126.4872,127.6768,126.3352,127.2028,21930.0
2020-11-16 09:40:00,142.31,143.55,142.29,143.24,25184.0,127.2833,128.3923,127.2654,128.1151,25184.0
2020-11-16 09:45:00,143.38,143.43,142.93,143.39,23206.0,128.2403,128.285,127.8378,128.2492,23206.0
2020-11-16 09:50:00,143.39,143.5,142.81,142.81,18238.0,128.2492,128.3476,127.7305,127.7305,18238.0
2020-11-16 09:55:00,142.85,143.11,142.65,142.76,8826.0,127.7662,127.9988,127.5874,127.6857,8826.0
2020-11-16 10:00:00,142.65,143.14,142.5,143.14,17534.0,127.5874,128.0256,127.4532,128.0256,17534.0
2020-11-16 10:05:00,143.07,143.48,143.05,143.33,36355.0,127.963,128.3297,127.9451,128.1956,36355.0
2020-11-16 10:10:00,143.31,143.4,142.8,142.95,6409.0,128.1777,128.2582,127.7215,127.8557,6409.0
2020-11-16 10:15:00,142.94,143.03,142.74,142.78,7347.0,127.8467,127.9272,127.6679,127.7036,7347.0
2020-11-16 10:20:00,142.73,143.08,142.55,142.78,12817.0,127.6589,127.972,127.4979,127.7036,12817.0
2020-11-16 10:25:00,142.89,142.95,142.59,142.8,11635.0,127.802,127.8557,127.5337,127.7215,11635.0
2020-11-16 10:30:00,142.77,142.88,142.68,142.84,5814.0,127.6947,127.7931,127.6142,127.7573,5814.0
2020-11-16 10:35:00,142.84,142.87,142.36,142.37,9337.0,127.7573,127.7841,127.328,127.3369,9337.0
2020-11-16 10:40:00,142.44,142.57,142.17,142.52,9457.0,127.3995,127.5158,127.158,127.4711,9457.0
2020-11-16 10:45:00,142.58,142.76,142.54,142.63,2673.0,127.5247,127.6857,127.489,127.5695,2673.0
2020-11-16 10:50:00,142.71,143.02,142.71,142.91,18980.0,127.641,127.9183,127.641,127.8199,18980.0
2020-11-16 10:55:00,142.95,143.3,142.93,143.2,6361.0,127.8557,128.1687,127.8378,128.0793,6361.0
2020-11-16 11:00:00,143.19,143.2,142.95,143.06,6648.0,128.0703,128.0793,127.8557,127.9541,6648.0
2020-11-16 11:05:00,143.2,143.21,142.92,142.92,4189.0,128.0793,128.0882,127.8288,127.8288,4189.0
2020-11-16 11:10:00,143.0,143.05,142.89,142.93,5884.0,127.9004,127.9451,127.802,127.8378,5884.0
2020-11-16 11:15:00,142.94,142.94,142.53,142.63,4748.0,127.8467,127.8467,127.48,127.5695,4748.0
2020-11-16 11:20:00,142.56,142.59,142.17,142.17,7359.0,127.5069,127.5337,127.158,127.158,7359.0
2020-11-16 11:25:00,142.25,142.25,141.91,142.0,11369.0,127.2296,127.2296,126.9255,127.006,11369.0
2020-11-16 11:30:00,142.02,142.25,141.86,142.19,9042.0,127.0239,127.2296,126.8808,127.1759,9042.0
2020-11-16 11:35:00,142.24,142.46,142.0,142.3,10168.0,127.2206,127.4174,127.006,127.2743,10168.0
2020-11-16 11:40:00,142.27,142.31,142.15,142.15,5490.0,127.2475,127.2833,127.1402,127.1402,5490.0
2020-11-16 11:45:00,142.12,142.49,142.12,142.37,18255.0,127.1133,127.4443,127.1133,127.3369,18255.0
2020-11-16 11:50:00,142.39,142.62,142.39,142.53,4933.0,127.3548,127.5605,127.3548,127.48,4933.0
2020-11-16 11:55:00,142.51,142.65,142.51,142.55,3914.0,127.4621,127.5874,127.4621,127.4979,3914.0
2020-11-16 12:00:00,142.61,142.69,142.39,142.39,5632.0,127.5516,127.6231,127.3548,127.3548,5632.0
2020-11-16 12:05:00,142.51,142.54,142.34,142.4,6040.0,127.4621,127.489,127.3101,127.3638,6040.0
2020-11-16 12:10:00,142.35,142.35,142.18,142.28,5000.0,127.319,127.319,127.167,127.2564,5000.0
2020-11-16 12:15:00,142.34,142.43,142.19,142.19,17361.0,127.3101,127.3906,127.1759,127.1759,17361.0
2020-11-16 12:20:00,142.15,142.16,142.0,142.13,6547.0,127.1402,127.1491,127.006,127.1223,6547.0
2020-11-16 12:25:00,142.13,142.3,142.02,142.02,6594.0,127.1223,127.2743,127.0239,127.0239,6594.0
2020-11-16 12:30:00,142.14,142.18,142.0,142.0,7551.0,127.1312,127.167,127.006,127.006,7551.0
2020-11-16 12:35:00,142.01,142.08,142.0,142.06,6104.0,127.0149,127.0775,127.006,127.0597,6104.0
2020-11-16 12:40:00,142.05,142.41,142.04,142.36,4920.0,127.0507,127.3727,127.0418,127.328,4920.0
2020-11-16 12:45:00,142.34,142.63,142.3,142.63,16218.0,127.3101,127.5695,127.2743,127.5695,16218.0
2020-11-16 12:50:00,142.66,143.42,142.66,143.39,86951.0,127.5963,128.2761,127.5963,128.2492,86951.0
2020-11-16 12:55:00,143.41,143.65,143.15,143.18,78179.0,128.2671,128.4818,128.0346,128.0614,78179.0
2020-11-16 13:00:00,143.15,143.41,142.98,143.38,25380.0,128.0346,128.2671,127.8825,128.2403,25380.0
2020-11-16 13:05:00,143.4,143.57,143.33,143.39,17631.0,128.2582,128.4102,128.1956,128.2492,17631.0
2020-11-16 13:10:00,143.37,143.58,143.3,143.34,9763.0,128.2313,128.4192,128.1687,128.2045,9763.0
2020-11-16 13:15:00,143.36,143.37,143.11,143.28,6356.0,128.2224,128.2313,127.9988,128.1508,6356.0
2020-11-16 13:20:00,143.28,143.48,143.09,143.27,9294.0,128.1508,128.3297,127.9809,128.1419,9294.0
2020-11-16 13:25:00,143.28,143.28,142.87,142.94,6795.0,128.1508,128.1508,127.7841,127.8467,6795.0
2020-11-16 13:30:00,142.89,143.12,142.87,143.05,9327.0,127.802,128.0077,127.7841,127.9451,9327.0
2020-11-16 13:35:00,143.16,143.3,142.99,142.99,4282.0,128.0435,128.1687,127.8915,127.8915,4282.0
2020-11-16 13:40:00,142.95,142.95,142.69,142.81,12597.0,127.8557,127.8557,127.6231,127.7305,12597.0
2020-11-16 13:45:00,142.75,142.84,142.69,142.84,6996.0,127.6768,127.7573,127.6231,127.7573,6996.0
2020-11-16 13:50:00,142.82,143.01,142.81,142.94,7363.0,127.7394,127.9093,127.7305,127.8467,7363.0
2020-11-16 13:55:00,142.91,143.01,142.84,142.92,2650.0,127.8199,127.9093,127.7573,127.8288,2650.0
2020-11-16 14:00:00,142.98,142.99,142.68,142.73,6501.0,127.8825,127.8915,127.6142,127.6589,6501.0
2020-11-16 14:05:00,142.71,142.94,142.68,142.87,11060.0,127.641,127.8467,127.6142,127.7841,11060.0
2020-11-16 14:10:00,142.84,142.86,142.62,142.7,25193.0,127.7573,127.7752,127.5605,127.6321,25193.0
2020-11-16 14:15:00,142.72,142.92,142.67,142.8,9448.0,127.65,127.8288,127.6052,127.7215,9448.0
2020-11-16 14:20:00,142.71,142.96,142.61,142.96,9189.0,127.641,127.8646,127.5516,127.8646,9189.0
2020-11-16 14:25:00,142.91,142.93,142.68,142.74,7252.0,127.8199,127.8378,127.6142,127.6679,7252.0
2020-11-16 14:30:00,142.8,142.9,142.58,142.61,7088.0,127.7215,127.811,127.5247,127.5516,7088.0
2020-11-16 14:35:00,142.58,142.8,142.55,142.72,6360.0,127.5247,127.7215,127.4979,127.65,6360.0
2020-11-16 14:40:00,142.73,142.87,142.66,142.78,5451.0,127.6589,127.7841,127.5963,127.7036,5451.0
2020-11-16 14:45:00,142.83,142.9,142.7,142.76,6901.0,127.7483,127.811,127.6321,127.6857,6901.0
2020-11-16 14:50:00,142.79,142.92,142.71,142.76,12170.0,127.7126,127.8288,127.641,127.6857,12170.0
2020-11-16 14:55:00,142.76,142.86,142.75,142.79,6838.0,127.6857,127.7752,127.6768,127.7126,6838.0
2020-11-16 15:00:00,142.74,142.83,142.59,142.67,24772.0,127.6679,127.7483,127.5337,127.6052,24772.0
2020-11-16 15:05:00,142.64,142.95,142.62,142.93,15601.0,127.5784,127.8557,127.5605,127.8378,15601.0
2020-11-16 15:10:00,142.95,143.03,142.83,142.84,9560.0,127.8557,127.9272,127.7483,127.7573,9560.0
2020-11-16 15:15:00,142.83,143.03,142.82,143.02,10130.0,127.7483,127.9272,127.7394,127.9183,10130.0
2020-11-16 15:20:00,143.03,143.32,143.03,143.31,10136.0,127.9272,128.1866,127.9272,128.1777,10136.0
2020-11-16 15:25:00,143.32,143.41,143.17,143.31,18096.0,128.1866,128.2671,128.0524,128.1777,18096.0
2020-11-16 15:30:00,143.36,143.57,143.27,143.57,10881.0,128.2224,128.4102,128.1419,128.4102,10881.0
2020-11-16 15:35:00,143.55,143.55,143.22,143.43,24953.0,128.3923,128.3923,128.0972,128.285,24953.0
2020-11-16 15:40:00,143.47,143.73,143.42,143.6,42028.0,128.3208,128.5533,128.2761,128.437,42028.0
2020-11-16 15:45:00,143.57,143.67,143.51,143.59,25049.0,128.4102,128.4997,128.3565,128.4281,25049.0
2020-11-16 15:50:00,143.57,143.74,143.39,143.63,54220.0,128.4102,128.5623,128.2492,128.4639,54220.0
2020-11-16 15:55:00,143.63,143.65,143.17,143.4,129544.0,128.4639,128.4818,128.0524,128.2582,129544.0
2020-11-17 09:30:00,143.51,143.51,142.51,142.72,39487.0,128.3565,128.3565,127.4621,127.65,39487.0
2020-11-17 09:35:00,142.54,142.54,141.4,141.97,16695.0,127.489,127.489,126.4693,126.9792,16695.0
2020-11-17 09:40:00,141.97,142.11,141.39,141.66,14549.0,126.9792,127.1044,126.4604,126.7019,14549.0
2020-11-17 09:45:00,141.65,141.68,141.18,141.25,9844.0,126.6929,126.7198,126.2726,126.3352,9844.0
2020-11-17 09:50:00,141.33,141.83,140.9,141.83,30713.0,126.4067,126.8539,126.0221,126.8539,30713.0
2020-11-17 09:55:00,141.65,142.18,141.63,141.81,22491.0,126.6929,127.167,126.6751,126.8361,22491.0
2020-11-17 10:00:00,141.84,142.04,141.69,141.82,9712.0,126.8629,127.0418,126.7287,126.845,9712.0
2020-11-17 10:05:00,141.75,142.62,141.75,142.53,12973.0,126.7824,127.5605,126.7824,127.48,12973.0
2020-11-17 10:10:00,142.56,142.58,142.4,142.47,5689.0,127.5069,127.5247,127.3638,127.4264,5689.0
2020-11-17 10:15:00,142.37,142.48,142.28,142.39,4784.0,127.3369,127.4353,127.2564,127.3548,4784.0
2020-11-17 10:20:00,142.45,142.57,142.22,142.22,5124.0,127.4085,127.5158,127.2028,127.2028,5124.0
2020-11-17 10:25:00,142.31,142.31,141.59,141.59,8658.0,127.2833,127.2833,126.6393,126.6393,8658.0
2020-11-17 10:30:00,141.62,141.92,141.56,141.78,7325.0,126.6661,126.9344,126.6125,126.8092,7325.0
2020-11-17 10:35:00,141.89,141.9,141.69,141.73,4452.0,126.9076,126.9165,126.7287,126.7645,4452.0
2020-11-17 10:40:00,141.76,141.94,141.58,141.66,10321.0,126.7913,126.9523,126.6303,126.7019,10321.0
2020-11-17 10:45:00,141.6,141.65,141.28,141.28,10030.0,126.6482,126.6929,126.362,126.362,10030.0
2020-11-17 10:50:00,141.3,141.44,141.25,141.38,8223.0,126.3799,126.5051,126.3352,126.4515,8223.0
2020-11-17 10:55:00,141.35,142.0,141.27,141.86,14959.0,126.4246,127.006,126.3531,126.8808,14959.0
2020-11-17 11:00:00,141.84,141.88,141.5,141.5,5350.0,126.8629,126.8987,126.5588,126.5588,5350.0
2020-11-17 11:05:00,141.46,141.55,141.32,141.33,7147.0,126.523,126.6035,126.3978,126.4067,7147.0
2020-11-17 11:10:00,141.3,141.31,141.12,141.12,12283.0,126.3799,126.3888,126.2189,126.2189,12283.0
2020-11-17 11:15:00,141.14,141.26,141.03,141.06,9995.0,126.2368,126.3441,126.1384,126.1652,9995.0
2020-11-17 11:20:00,141.06,141.12,140.93,140.95,11817.0,126.1652,126.2189,126.049,126.0669,11817.0
2020-11-17 11:25:00,140.87,140.98,140.6,140.94,18807.0,125.9953,126.0937,125.7538,126.0579,18807.0
2020-11-17 11:30:00,140.89,141.05,140.79,140.94,7779.0,126.0132,126.1563,125.9238,126.0579,7779.0
2020-11-17 11:35:00,140.88,141.15,140.87,141.15,8927.0,126.0043,126.2457,125.9953,126.2457,8927.0
2020-11-17 11:40:00,141.11,141.44,141.1,141.36,7648.0,126.21,126.5051,126.201,126.4336,7648.0
2020-11-17 11:45:00,141.31,141.31,140.87,140.91,5075.0,126.3888,126.3888,125.9953,126.0311,5075.0
2020-11-17 11:50:00,140.89,140.95,140.74,140.86,7629.0,126.0132,126.0669,125.879,125.9864,7629.0
2020-11-17 11:55:00,140.86,141.13,140.86,141.12,13385.0,125.9864,126.2279,125.9864,126.2189,13385.0
2020-11-17 12:00:00,141.11,141.55,141.1,141.53,8580.0,126.21,126.6035,126.201,126.5856,8580.0
2020-11-17 12:05:00,141.51,141.63,141.37,141.57,6810.0,126.5677,126.6751,126.4425,126.6214,6810.0
2020-11-17 12:10:00,141.51,141.6,141.34,141.6,6189.0,126.5677,126.6482,126.4157,126.6482,6189.0
2020-11-17 12:15:00,141.54,141.56,141.48,141.51,1588.0,126.5946,126.6125,126.5409,126.5677,1588.0
2020-11-17 12:20:00,141.49,141.52,141.13,141.2,7522.0,126.5498,126.5767,126.2279,126.2905,7522.0
2020-11-17 12:25:00,141.22,141.32,141.16,141.24,5224.0,126.3084,126.3978,126.2547,126.3262,5224.0
2020-11-17 12:30:00,141.24,141.33,141.11,141.15,8463.0,126.3262,126.4067,126.21,126.2457,8463.0
2020-11-17 12:35:00,141.15,141.25,141.06,141.06,7321.0,126.2457,126.3352,126.1652,126.1652,7321.0
2020-11-17 12:40:00,141.06,141.18,141.06,141.18,4156.0,126.1652,126.2726,126.1652,126.2726,4156.0
2020-11-17 12:45:00,141.15,141.18,141.06,141.09,5946.0,126.2457,126.2726,126.1652,126.1921,5946.0
2020-11-17 12:50:00,141.08,141.33,141.0,141.3,7193.0,126.1831,126.4067,126.1116,126.3799,7193.0
2020-11-17 12:55:00,141.37,141.37,141.09,141.16,6186.0,126.4425,126.4425,126.1921,126.2547,6186.0
2020-11-17 13:00:00,141.16,141.32,141.08,141.22,3715.0,126.2547,126.3978,126.1831,126.3084,3715.0
2020-11-17 13:05:00,141.19,141.42,141.17,141.41,10375.0,126.2815,126.4872,126.2636,126.4783,10375.0
2020-11-17 13:10:00,141.41,141.46,141.33,141.36,8030.0,126.4783,126.523,126.4067,126.4336,8030.0
2020-11-17 13:15:00,141.37,141.42,141.26,141.28,5967.0,126.4425,126.4872,126.3441,126.362,5967.0
2020-11-17 13:20:00,141.28,141.29,141.17,141.2,7298.0,126.362,126.371,126.2636,126.2905,7298.0
2020-11-17 13:25:00,141.23,141.39,141.2,141.34,4335.0,126.3173,126.4604,126.2905,126.4157,4335.0
2020-11-17 13:30:00,141.37,141.4,141.1,141.1,10600.0,126.4425,126.4693,126.201,126.201,10600.0
2020-11-17 13:35:00,141.1,141.15,141.02,141.13,11365.0,126.201,126.2457,126.1295,126.2279,11365.0
2020-11-17 13:40:00,141.11,141.14,140.8,140.83,17827.0,126.21,126.2368,125.9327,125.9595,17827.0
2020-11-17 13:45:00,140.84,140.85,140.7,140.72,12003.0,125.9685,125.9774,125.8433,125.8611,12003.0
2020-11-17 13:50:00,140.74,140.88,140.7,140.84,14930.0,125.879,126.0043,125.8433,125.9685,14930.0
2020-11-17 13:55:00,140.84,141.33,140.83,141.27,12026.0,125.9685,126.4067,125.9595,126.3531,12026.0
2020-11-17 14:00:00,141.33,141.46,141.3,141.3,6838.0,126.4067,126.523,126.3799,126.3799,6838.0
2020-11-17 14:05:00,141.34,141.5,141.34,141.42,6364.0,126.4157,126.5588,126.4157,126.4872,6364.0
2020-11-17 14:10:00,141.47,141.72,141.46,141.7,4422.0,126.532,126.7556,126.523,126.7377,4422.0
2020-11-17 14:15:00,141.68,141.85,141.65,141.85,10036.0,126.7198,126.8718,126.6929,126.8718,10036.0
2020-11-17 14:20:00,141.84,141.9,141.73,141.74,8350.0,126.8629,126.9165,126.7645,126.7734,8350.0
2020-11-17 14:25:00,141.7,141.89,141.69,141.76,5901.0,126.7377,126.9076,126.7287,126.7913,5901.0
2020-11-17 14:30:00,141.78,141.86,141.72,141.84,4967.0,126.8092,126.8808,126.7556,126.8629,4967.0
2020-11-17 14:35:00,141.87,141.92,141.84,141.89,4565.0,126.8897,126.9344,126.8629,126.9076,4565.0
2020-11-17 14:40:00,141.87,141.92,141.73,141.9,5508.0,126.8897,126.9344,126.7645,126.9165,5508.0
2020-11-17 14:45:00,141.89,141.89,141.8,141.81,4338.0,126.9076,126.9076,126.8271,126.8361,4338.0
2020-11-17 14:50:00,141.79,141.84,141.61,141.63,14012.0,126.8182,126.8629,126.6572,126.6751,14012.0
2020-11-17 14:55:00,141.64,141.67,141.21,141.24,11811.0,126.684,126.7108,126.2994,126.3262,11811.0
2020-11-17 15:00:00,141.22,141.34,141.17,141.29,10736.0,126.3084,126.4157,126.2636,126.371,10736.0
2020-11-17 15:05:00,141.27,141.35,141.05,141.08,17138.0,126.3531,126.4246,126.1563,126.1831,17138.0
2020-11-17 15:10:00,141.11,141.17,140.91,141.06,18275.0,126.21,126.2636,126.0311,126.1652,18275.0
2020-11-17 15:15:00,141.05,141.13,141.01,141.04,9065.0,126.1563,126.2279,126.1205,126.1474,9065.0
2020-11-17 15:20:00,141.03,141.03,140.63,140.64,28330.0,126.1384,126.1384,125.7807,125.7896,28330.0
2020-11-17 15:25:00,140.63,140.81,140.55,140.76,15457.0,125.7807,125.9416,125.7091,125.8969,15457.0
2020-11-17 15:30:00,140.72,140.81,140.58,140.59,15161.0,125.8611,125.9416,125.7359,125.7449,15161.0
2020-11-17 15:35:00,140.61,141.06,140.57,141.05,15481.0,125.7628,126.1652,125.727,126.1563,15481.0
2020-11-17 15:40:00,141.09,141.17,140.69,140.93,21049.0,126.1921,126.2636,125.8343,126.049,21049.0
2020-11-17 15:45:00,140.96,141.13,140.9,141.11,16642.0,126.0758,126.2279,126.0221,126.21,16642.0
2020-11-17 15:50:00,141.03,141.03,140.73,140.73,30861.0,126.1384,126.1384,125.8701,125.8701,30861.0
2020-11-17 15:55:00,140.76,140.88,140.68,140.87,74552.0,125.8969,126.0043,125.8254,125.9953,74552.0
2020-11-18 09:30:00,141.11,141.24,140.2,140.23,54681.0,126.6687,126.7854,125.8518,125.8788,54681.0
2020-11-18 09:35:00,140.48,141.04,140.39,140.78,14460.0,126.1032,126.6059,126.0224,126.3725,14460.0
2020-11-18 09:40:00,140.76,140.86,140.32,140.43,13390.0,126.3545,126.4443,125.9596,126.0583,13390.0
2020-11-18 09:45:00,140.25,140.7,140.17,140.25,8800.0,125.8967,126.3007,125.8249,125.8967,8800.0
2020-11-18 09:50:00,140.19,140.2,139.82,140.02,28612.0,125.8429,125.8518,125.5107,125.6903,28612.0
2020-11-18 09:55:00,140.01,140.15,139.75,139.78,15018.0,125.6813,125.807,125.4479,125.4748,15018.0
2020-11-18 10:00:00,139.78,139.91,139.44,139.67,12846.0,125.4748,125.5915,125.1696,125.3761,12846.0
2020-11-18 10:05:00,139.7,140.04,139.62,139.88,8682.0,125.403,125.7082,125.3312,125.5646,8682.0
2020-11-18 10:10:00,139.97,140.12,139.81,139.95,13945.0,125.6454,125.78,125.5018,125.6274,13945.0
2020-11-18 10:15:00,140.0,140.11,139.68,139.7,19071.0,125.6723,125.7711,125.3851,125.403,19071.0
2020-11-18 10:20:00,139.73,139.86,139.49,139.5,17530.0,125.4299,125.5466,125.2145,125.2235,17530.0
2020-11-18 10:25:00,139.47,139.52,139.27,139.32,17189.0,125.1966,125.2414,125.017,125.0619,17189.0
2020-11-18 10:30:00,139.32,139.55,139.15,139.15,17153.0,125.0619,125.2684,124.9093,124.9093,17153.0
2020-11-18 10:35:00,139.21,139.37,138.83,138.88,41942.0,124.9632,125.1068,124.622,124.6669,41942.0
2020-11-18 10:40:00,138.92,139.31,138.9,139.18,24572.0,124.7028,125.0529,124.6849,124.9362,24572.0
2020-11-18 10:45:00,139.17,139.72,139.1,139.7,15526.0,124.9273,125.421,124.8644,125.403,15526.0
2020-11-18 10:50:00,139.71,139.83,139.42,139.42,14370.0,125.412,125.5197,125.1517,125.1517,14370.0
2020-11-18 10:55:00,139.48,139.96,139.48,139.86,27781.0,125.2055,125.6364,125.2055,125.5466,27781.0
2020-11-18 11:00:00,139.82,139.96,139.73,139.94,13465.0,125.5107,125.6364,125.4299,125.6185,13465.0
2020-11-18 11:05:00,139.92,139.98,139.59,139.72,10146.0,125.6005,125.6544,125.3043,125.421,10146.0
2020-11-18 11:10:00,139.75,139.85,139.57,139.84,15757.0,125.4479,125.5377,125.2863,125.5287,15757.0
2020-11-18 11:15:00,139.83,139.84,139.6,139.68,13757.0,125.5197,125.5287,125.3132,125.3851,13757.0
2020-11-18 11:20:00,139.66,139.82,139.58,139.61,16781.0,125.3671,125.5107,125.2953,125.3222,16781.0
2020-11-18 11:25:00,139.65,139.7,139.62,139.63,8085.0,125.3581,125.403,125.3312,125.3402,8085.0
2020-11-18 11:30:00,139.65,139.85,139.57,139.73,13941.0,125.3581,125.5377,125.2863,125.4299,13941.0
2020-11-18 11:35:00,139.76,139.76,139.4,139.41,10788.0,125.4569,125.4569,125.1337,125.1427,10788.0
2020-11-18 11:40:00,139.37,139.45,139.33,139.39,10543.0,125.1068,125.1786,125.0709,125.1247,10543.0
2020-11-18 11:45:00,139.4,139.45,139.31,139.4,5337.0,125.1337,125.1786,125.0529,125.1337,5337.0
2020-11-18 11:50:00,139.4,139.63,139.39,139.56,12717.0,125.1337,125.3402,125.1247,125.2773,12717.0
2020-11-18 11:55:00,139.54,139.62,139.43,139.62,35603.0,125.2594,125.3312,125.1606,125.3312,35603.0
2020-11-18 12:00:00,139.68,139.92,139.67,139.72,14526.0,125.3851,125.6005,125.3761,125.421,14526.0
2020-11-18 12:05:00,139.69,139.71,139.6,139.63,12342.0,125.394,125.412,125.3132,125.3402,12342.0
2020-11-18 12:10:00,139.59,139.64,139.47,139.55,11641.0,125.3043,125.3492,125.1966,125.2684,11641.0
2020-11-18 12:15:00,139.58,139.61,139.46,139.52,10805.0,125.2953,125.3222,125.1876,125.2414,10805.0
2020-11-18 12:20:00,139.51,139.82,139.51,139.81,11996.0,125.2325,125.5107,125.2325,125.5018,11996.0
2020-11-18 12:25:00,139.83,139.84,139.65,139.69,20741.0,125.5197,125.5287,125.3581,125.394,20741.0
2020-11-18 12:30:00,139.71,139.78,139.65,139.75,16638.0,125.412,125.4748,125.3581,125.4479,16638.0
2020-11-18 12:35:00,139.74,140.0,139.73,139.9,14743.0,125.4389,125.6723,125.4299,125.5825,14743.0
2020-11-18 12:40:00,139.88,139.97,139.83,139.93,10683.0,125.5646,125.6454,125.5197,125.6095,10683.0
2020-11-18 12:45:00,139.91,139.93,139.73,139.83,14719.0,125.5915,125.6095,125.4299,125.5197,14719.0
2020-11-18 12:50:00,139.84,139.87,139.76,139.78,10967.0,125.5287,125.5556,125.4569,125.4748,10967.0
2020-11-18 12:55:00,139.76,139.78,139.5,139.56,7406.0,125.4569,125.4748,125.2235,125.2773,7406.0
2020-11-18 13:00:00,139.58,139.61,139.41,139.53,6724.0,125.2953,125.3222,125.1427,125.2504,6724.0
2020-11-18 13:05:00,139.54,139.58,139.42,139.5,8439.0,125.2594,125.2953,125.1517,125.2235,8439.0
2020-11-18 13:10:00,139.49,139.55,139.34,139.5,9812.0,125.2145,125.2684,125.0799,125.2235,9812.0
2020-11-18 13:15:00,139.5,139.64,139.49,139.56,8551.0,125.2235,125.3492,125.2145,125.2773,8551.0
2020-11-18 13:20:00,139.54,139.6,139.48,139.51,7164.0,125.2594,125.3132,125.2055,125.2325,7164.0
2020-11-18 13:25:00,139.51,139.51,139.16,139.17,18473.0,125.2325,125.2325,124.9183,124.9273,18473.0
2020-11-18 13:30:00,139.22,139.3,139.18,139.22,8474.0,124.9721,125.0439,124.9362,124.9721,8474.0
2020-11-18 13:35:00,139.24,139.37,139.19,139.36,8820.0,124.9901,125.1068,124.9452,125.0978,8820.0
2020-11-18 13:40:00,139.34,139.34,139.0,139.01,12254.0,125.0799,125.0799,124.7747,124.7836,12254.0
2020-11-18 13:45:00,139.01,139.01,138.64,138.69,16332.0,124.7836,124.7836,124.4515,124.4964,16332.0
2020-11-18 13:50:00,138.66,138.73,138.53,138.7,9325.0,124.4694,124.5323,124.3528,124.5054,9325.0
2020-11-18 13:55:00,138.71,138.87,138.6,138.87,6962.0,124.5143,124.658,124.4156,124.658,6962.0
2020-11-18 14:00:00,138.85,139.08,138.76,139.05,7273.0,124.64,124.8465,124.5592,124.8195,7273.0
2020-11-18 14:05:00,138.96,139.03,138.81,138.99,8803.0,124.7387,124.8016,124.6041,124.7657,8803.0
2020-11-18 14:10:00,138.94,138.94,138.74,138.8,10592.0,124.7208,124.7208,124.5413,124.5951,10592.0
2020-11-18 14:15:00,138.8,138.88,138.62,138.65,7445.0,124.5951,124.6669,124.4335,124.4605,7445.0
2020-11-18 14:20:00,138.65,138.81,138.45,138.52,19968.0,124.4605,124.6041,124.2809,124.3438,19968.0
2020-11-18 14:25:00,138.52,138.57,138.31,138.41,20966.0,124.3438,124.3887,124.1553,124.245,20966.0
2020-11-18 14:30:00,138.42,138.8,138.19,138.67,36401.0,124.254,124.5951,124.0475,124.4784,36401.0
2020-11-18 14:35:00,138.64,138.65,138.43,138.64,12544.0,124.4515,124.4605,124.263,124.4515,12544.0
2020-11-18 14:40:00,138.67,138.74,138.58,138.68,12993.0,124.4784,124.5413,124.3976,124.4874,12993.0
2020-11-18 14:45:00,138.67,138.9,138.63,138.63,12569.0,124.4784,124.6849,124.4425,124.4425,12569.0
2020-11-18 14:50:00,138.68,138.92,138.68,138.83,6880.0,124.4874,124.7028,124.4874,124.622,6880.0
2020-11-18 14:55:00,138.88,138.93,138.7,138.71,10278.0,124.6669,124.7118,124.5054,124.5143,10278.0
2020-11-18 15:00:00,138.72,138.81,138.5,138.57,12877.0,124.5233,124.6041,124.3258,124.3887,12877.0
2020-11-18 15:05:00,138.58,138.64,138.43,138.64,12353.0,124.3976,124.4515,124.263,124.4515,12353.0
2020-11-18 15:10:00,138.66,138.95,138.6,138.85,13016.0,124.4694,124.7298,124.4156,124.64,13016.0
2020-11-18 15:15:00,138.85,139.02,138.65,138.67,16543.0,124.64,124.7926,124.4605,124.4784,16543.0
2020-11-18 15:20:00,138.68,138.91,138.64,138.88,12748.0,124.4874,124.6939,124.4515,124.6669,12748.0
2020-11-18 15:25:00,138.87,138.88,138.57,138.59,13183.0,124.658,124.6669,124.3887,124.4066,13183.0
2020-11-18 15:30:00,138.62,138.66,138.4,138.6,14358.0,124.4335,124.4694,124.2361,124.4156,14358.0
2020-11-18 15:35:00,138.52,138.56,138.09,138.13,19526.0,124.3438,124.3797,123.9578,123.9937,19526.0
2020-11-18 15:40:00,138.14,138.15,137.7,137.75,46331.0,124.0027,124.0116,123.6077,123.6526,46331.0
2020-11-18 15:45:00,137.75,138.13,137.71,137.98,33760.0,123.6526,123.9937,123.6167,123.859,33760.0
2020-11-18 15:50:00,138.0,138.02,137.58,137.59,45137.0,123.877,123.8949,123.5,123.509,45137.0
2020-11-18 15:55:00,137.6,137.83,137.44,137.56,79227.0,123.5179,123.7244,123.3743,123.482,79227.0
2020-11-19 09:30:00,137.17,137.49,136.0,136.66,65691.0,123.1319,123.4192,122.0817,122.6741,65691.0
2020-11-19 09:35:00,136.94,137.57,136.41,137.4,18163.0,122.9255,123.491,122.4497,123.3384,18163.0
2020-11-19 09:40:00,137.33,138.05,137.27,137.57,14557.0,123.2756,123.9219,123.2217,123.491,14557.0
2020-11-19 09:45:00,137.5,137.73,136.89,137.18,21187.0,123.4282,123.6346,122.8806,123.1409,21187.0
2020-11-19 09:50:00,137.18,137.53,136.89,137.46,21980.0,123.1409,123.4551,122.8806,123.3923,21980.0
2020-11-19 09:55:00,137.41,138.12,137.3,138.08,53266.0,123.3474,123.9847,123.2486,123.9488,53266.0
2020-11-19 10:00:00,138.11,138.16,137.62,137.98,83595.0,123.9757,124.0206,123.5359,123.859,83595.0
2020-11-19 10:05:00,137.99,138.17,137.54,137.66,14902.0,123.868,124.0296,123.4641,123.5718,14902.0
2020-11-19 10:10:00,137.67,137.71,137.28,137.31,11678.0,123.5808,123.6167,123.2307,123.2576,11678.0
2020-11-19 10:15:00,137.31,137.38,136.81,137.03,13914.0,123.2576,123.3204,122.8088,123.0063,13914.0
2020-11-19 10:20:00,137.04,137.46,137.0,137.21,15559.0,123.0152,123.3923,122.9793,123.1678,15559.0
2020-11-19 10:25:00,137.24,137.72,136.95,137.71,12798.0,123.1948,123.6256,122.9344,123.6167,12798.0
2020-11-19 10:30:00,137.77,137.84,137.61,137.71,13596.0,123.6705,123.7334,123.5269,123.6167,13596.0
2020-11-19 10:35:00,137.71,138.17,137.63,138.03,21151.0,123.6167,124.0296,123.5449,123.9039,21151.0
2020-11-19 10:40:00,138.14,138.37,137.91,138.05,16157.0,124.0027,124.2091,123.7962,123.9219,16157.0
2020-11-19 10:45:00,138.09,138.22,137.96,138.08,5730.0,123.9578,124.0745,123.8411,123.9488,5730.0
2020-11-19 10:50:00,138.04,138.38,137.96,137.96,23913.0,123.9129,124.2181,123.8411,123.8411,23913.0
2020-11-19 10:55:00,138.02,138.3,138.01,138.3,10176.0,123.8949,124.1463,123.886,124.1463,10176.0
2020-11-19 11:00:00,138.25,138.25,137.65,137.7,31636.0,124.1014,124.1014,123.5628,123.6077,31636.0
2020-11-19 11:05:00,137.72,137.81,137.2,137.67,12345.0,123.6256,123.7064,123.1589,123.5808,12345.0
2020-11-19 11:10:00,137.83,137.94,137.69,137.87,7821.0,123.7244,123.8231,123.5987,123.7603,7821.0
2020-11-19 11:15:00,137.84,138.22,137.82,138.14,10448.0,123.7334,124.0745,123.7154,124.0027,10448.0
2020-11-19 11:20:00,138.19,138.45,138.14,138.39,12378.0,124.0475,124.2809,124.0027,124.2271,12378.0
2020-11-19 11:25:00,138.43,138.55,138.34,138.34,9161.0,124.263,124.3707,124.1822,124.1822,9161.0
2020-11-19 11:30:00,138.41,138.73,138.4,138.41,7011.0,124.245,124.5323,124.2361,124.245,7011.0
2020-11-19 11:35:00,138.37,138.37,138.05,138.17,19585.0,124.2091,124.2091,123.9219,124.0296,19585.0
2020-11-19 11:40:00,138.14,138.32,138.13,138.28,10647.0,124.0027,124.1642,123.9937,124.1283,10647.0
2020-11-19 11:45:00,138.31,138.6,138.26,138.46,13074.0,124.1553,124.4156,124.1104,124.2899,13074.0
2020-11-19 11:50:00,138.44,138.61,138.31,138.59,8814.0,124.272,124.4246,124.1553,124.4066,8814.0
2020-11-19 11:55:00,138.58,138.69,138.5,138.62,4925.0,124.3976,124.4964,124.3258,124.4335,4925.0
2020-11-19 12:00:00,138.58,138.82,138.55,138.8,15664.0,124.3976,124.6131,124.3707,124.5951,15664.0
2020-11-19 12:05:00,138.75,138.86,138.69,138.74,8194.0,124.5502,124.649,124.4964,124.5413,8194.0
2020-11-19 12:10:00,138.75,138.83,138.63,138.8,9812.0,124.5502,124.622,124.4425,124.5951,9812.0
2020-11-19 12:15:00,138.77,138.79,138.09,138.45,16209.0,124.5682,124.5861,123.9578,124.2809,16209.0
2020-11-19 12:20:00,138.45,138.49,138.25,138.26,7916.0,124.2809,124.3168,124.1014,124.1104,7916.0
2020-11-19 12:25:00,138.3,138.37,137.73,137.89,26437.0,124.1463,124.2091,123.6346,123.7782,26437.0
2020-11-19 12:30:00,137.87,138.38,137.87,138.12,10944.0,123.7603,124.2181,123.7603,123.9847,10944.0
2020-11-19 12:35:00,138.1,138.19,138.04,138.18,8413.0,123.9668,124.0475,123.9129,124.0386,8413.0
2020-11-19 12:40:00,138.19,138.2,137.83,137.84,8184.0,124.0475,124.0565,123.7244,123.7334,8184.0
2020-11-19 12:45:00,137.88,137.92,137.63,137.63,8077.0,123.7693,123.8052,123.5449,123.5449,8077.0
2020-11-19 12:50:00,137.61,137.74,137.42,137.44,8485.0,123.5269,123.6436,123.3563,123.3743,8485.0
2020-11-19 12:55:00,137.44,137.61,137.28,137.6,12208.0,123.3743,123.5269,123.2307,123.5179,12208.0
2020-11-19 13:00:00,137.56,137.75,137.48,137.48,11403.0,123.482,123.6526,123.4102,123.4102,11403.0
2020-11-19 13:05:00,137.55,137.76,137.5,137.54,11177.0,123.473,123.6616,123.4282,123.4641,11177.0
2020-11-19 13:10:00,137.61,137.62,137.39,137.55,19673.0,123.5269,123.5359,123.3294,123.473,19673.0
2020-11-19 13:15:00,137.58,137.72,137.45,137.72,5626.0,123.5,123.6256,123.3833,123.6256,5626.0
2020-11-19 13:20:00,137.74,137.9,137.71,137.76,11348.0,123.6436,123.7872,123.6167,123.6616,11348.0
2020-11-19 13:25:00,137.78,138.0,137.75,137.85,11403.0,123.6795,123.877,123.6526,123.7423,11403.0
2020-11-19 13:30:00,137.83,137.93,137.81,137.91,8909.0,123.7244,123.8142,123.7064,123.7962,8909.0
2020-11-19 13:35:00,137.9,137.98,137.84,137.94,7155.0,123.7872,123.859,123.7334,123.8231,7155.0
2020-11-19 13:40:00,137.98,137.99,137.85,137.85,7454.0,123.859,123.868,123.7423,123.7423,7454.0
2020-11-19 13:45:00,137.87,138.01,137.85,137.88,8146.0,123.7603,123.886,123.7423,123.7693,8146.0
2020-11-19 13:50:00,137.86,138.08,137.86,138.01,9067.0,123.7513,123.9488,123.7513,123.886,9067.0
2020-11-19 13:55:00,138.03,138.15,138.02,138.07,8064.0,123.9039,124.0116,123.8949,123.9398,8064.0
2020-11-19 14:00:00,138.13,138.25,138.1,138.19,13795.0,123.9937,124.1014,123.9668,124.0475,13795.0
2020-11-19 14:05:00,138.2,138.23,138.09,138.09,9325.0,124.0565,124.0835,123.9578,123.9578,9325.0
2020-11-19 14:10:00,138.12,138.2,138.06,138.18,7278.0,123.9847,124.0565,123.9309,124.0386,7278.0
2020-11-19 14:15:00,138.11,138.11,137.93,138.0,8481.0,123.9757,123.9757,123.8142,123.877,8481.0
2020-11-19 14:20:00,138.0,138.15,137.96,138.01,10568.0,123.877,124.0116,123.8411,123.886,10568.0
2020-11-19 14:25:00,137.98,138.15,137.98,138.09,6613.0,123.859,124.0116,123.859,123.9578,6613.0
2020-11-19 14:30:00,138.14,138.43,138.13,138.39,9773.0,124.0027,124.263,123.9937,124.2271,9773.0
2020-11-19 14:35:00,138.42,138.68,138.41,138.61,14083.0,124.254,124.4874,124.245,124.4246,14083.0
2020-11-19 14:40:00,138.65,138.75,138.59,138.59,10933.0,124.4605,124.5502,124.4066,124.4066,10933.0
2020-11-19 14:45:00,138.59,138.8,138.56,138.8,6696.0,124.4066,124.5951,124.3797,124.5951,6696.0
2020-11-19 14:50:00,138.78,138.82,138.72,138.8,9500.0,124.5772,124.6131,124.5233,124.5951,9500.0
2020-11-19 14:55:00,138.79,138.93,138.67,138.9,11051.0,124.5861,124.7118,124.4784,124.6849,11051.0
2020-11-19 15:00:00,138.89,138.89,138.66,138.68,6210.0,124.6759,124.6759,124.4694,124.4874,6210.0
2020-11-19 15:05:00,138.66,138.69,138.55,138.64,8339.0,124.4694,124.4964,124.3707,124.4515,8339.0
2020-11-19 15:10:00,138.62,139.0,138.6,138.97,11741.0,124.4335,124.7747,124.4156,124.7477,11741.0
2020-11-19 15:15:00,139.01,139.1,138.95,138.95,12688.0,124.7836,124.8644,124.7298,124.7298,12688.0
2020-11-19 15:20:00,138.95,139.04,138.92,138.95,9665.0,124.7298,124.8106,124.7028,124.7298,9665.0
2020-11-19 15:25:00,138.95,139.04,138.78,138.98,11527.0,124.7298,124.8106,124.5772,124.7567,11527.0
2020-11-19 15:30:00,138.98,139.05,138.79,139.01,14068.0,124.7567,124.8195,124.5861,124.7836,14068.0
2020-11-19 15:35:00,139.02,139.26,139.0,139.25,17335.0,124.7926,125.008,124.7747,124.9991,17335.0
2020-11-19 15:40:00,139.26,139.33,139.02,139.04,20852.0,125.008,125.0709,124.7926,124.8106,20852.0
2020-11-19 15:45:00,139.03,139.13,138.93,139.02,23488.0,124.8016,124.8913,124.7118,124.7926,23488.0
2020-11-19 15:50:00,139.01,139.31,139.01,139.23,25130.0,124.7836,125.0529,124.7836,124.9811,25130.0
2020-11-19 15:55:00,139.25,139.5,139.19,139.37,52438.0,124.9991,125.2235,124.9452,125.1068,52438.0
2020-11-20 09:30:00,139.02,139.5,138.39,138.93,56209.0,124.7926,125.2235,124.2271,124.7118,56209.0
2020-11-20 09:35:00,138.94,138.96,138.45,138.5,6372.0,124.7208,124.7387,124.2809,124.3258,6372.0
2020-11-20 09:40:00,138.52,138.95,138.5,138.88,10371.0,124.3438,124.7298,124.3258,124.6669,10371.0
2020-11-20 09:45:00,138.78,139.36,138.57,139.36,7749.0,124.5772,125.0978,124.3887,125.0978,7749.0
2020-11-20 09:50:00,139.41,140.07,139.4,139.96,17585.0,125.1427,125.7351,125.1337,125.6364,17585.0
2020-11-20 09:55:00,139.9,140.27,139.71,140.27,19231.0,125.5825,125.9147,125.412,125.9147,19231.0
2020-11-20 10:00:00,140.28,140.66,140.15,140.57,21974.0,125.9237,126.2648,125.807,126.184,21974.0
2020-11-20 10:05:00,140.58,140.89,140.58,140.84,14809.0,126.193,126.4712,126.193,126.4263,14809.0
2020-11-20 10:10:00,140.86,140.9,140.55,140.61,23283.0,126.4443,126.4802,126.166,126.2199,23283.0
2020-11-20 10:15:00,140.61,140.83,140.5,140.5,34325.0,126.2199,126.4174,126.1211,126.1211,34325.0
2020-11-20 10:20:00,140.4,140.76,140.24,140.75,11063.0,126.0314,126.3545,125.8877,126.3456,11063.0
2020-11-20 10:25:00,140.73,141.14,140.72,141.1,21232.0,126.3276,126.6956,126.3186,126.6597,21232.0
2020-11-20 10:30:00,141.07,141.1,140.64,140.95,14133.0,126.6328,126.6597,126.2468,126.5251,14133.0
2020-11-20 10:35:00,141.0,141.41,140.95,141.34,11767.0,126.57,126.938,126.5251,126.8752,11767.0
2020-11-20 10:40:00,141.31,141.36,140.88,141.06,14175.0,126.8482,126.8931,126.4623,126.6238,14175.0
2020-11-20 10:45:00,141.04,141.07,140.84,140.85,17002.0,126.6059,126.6328,126.4263,126.4353,17002.0
2020-11-20 10:50:00,140.9,141.1,140.9,141.0,8598.0,126.4802,126.6597,126.4802,126.57,8598.0
2020-11-20 10:55:00,141.0,141.02,140.68,140.68,10253.0,126.57,126.5879,126.2827,126.2827,10253.0
2020-11-20 11:00:00,140.62,140.92,140.62,140.81,11458.0,126.2289,126.4982,126.2289,126.3994,11458.0
2020-11-20 11:05:00,140.8,141.13,140.67,141.13,8784.0,126.3904,126.6867,126.2737,126.6867,8784.0
2020-11-20 11:10:00,141.15,141.16,140.85,141.06,8507.0,126.7046,126.7136,126.4353,126.6238,8507.0
2020-11-20 11:15:00,141.06,141.2,141.01,141.01,7751.0,126.6238,126.7495,126.5789,126.5789,7751.0
2020-11-20 11:20:00,141.0,141.12,140.91,141.06,11809.0,126.57,126.6777,126.4892,126.6238,11809.0
2020-11-20 11:25:00,141.08,141.15,140.95,141.08,11187.0,126.6418,126.7046,126.5251,126.6418,11187.0
2020-11-20 11:30:00,141.08,141.11,140.99,141.11,10986.0,126.6418,126.6687,126.561,126.6687,10986.0
2020-11-20 11:35:00,141.1,141.19,140.95,140.98,22135.0,126.6597,126.7405,126.5251,126.552,22135.0
2020-11-20 11:40:00,140.95,141.04,140.75,140.85,17168.0,126.5251,126.6059,126.3456,126.4353,17168.0
2020-11-20 11:45:00,140.81,140.85,140.56,140.56,10425.0,126.3994,126.4353,126.175,126.175,10425.0
2020-11-20 11:50:00,140.56,140.75,140.46,140.71,8670.0,126.175,126.3456,126.0852,126.3096,8670.0
2020-11-20 11:55:00,140.73,140.81,140.69,140.76,8594.0,126.3276,126.3994,126.2917,126.3545,8594.0
2020-11-20 12:00:00,140.76,140.99,140.69,140.86,13095.0,126.3545,126.561,126.2917,126.4443,13095.0
2020-11-20 12:05:00,140.88,140.97,140.81,140.81,12868.0,126.4623,126.543,126.3994,126.3994,12868.0
2020-11-20 12:10:00,140.81,140.95,140.65,140.93,11548.0,126.3994,126.5251,126.2558,126.5071,11548.0
2020-11-20 12:15:00,140.93,140.96,140.8,140.81,8241.0,126.5071,126.5341,126.3904,126.3994,8241.0
2020-11-20 12:20:00,140.78,141.15,140.78,141.1,7888.0,126.3725,126.7046,126.3725,126.6597,7888.0
2020-11-20 12:25:00,141.11,141.19,140.97,141.17,8833.0,126.6687,126.7405,126.543,126.7226,8833.0
2020-11-20 12:30:00,141.14,141.25,141.14,141.14,5699.0,126.6956,126.7944,126.6956,126.6956,5699.0
2020-11-20 12:35:00,141.11,141.14,140.96,141.04,7819.0,126.6687,126.6956,126.5341,126.6059,7819.0
2020-11-20 12:40:00,141.06,141.49,141.05,141.43,69669.0,126.6238,127.0098,126.6149,126.956,69669.0
2020-11-20 12:45:00,141.39,141.48,141.17,141.25,90597.0,126.9201,127.0008,126.7226,126.7944,90597.0
2020-11-20 12:50:00,141.25,141.64,141.18,141.53,25914.0,126.7944,127.1445,126.7315,127.0457,25914.0
2020-11-20 12:55:00,141.62,141.76,141.55,141.6,14512.0,127.1265,127.2522,127.0637,127.1086,14512.0
2020-11-20 13:00:00,141.6,141.63,141.32,141.47,10103.0,127.1086,127.1355,126.8572,126.9919,10103.0
2020-11-20 13:05:00,141.47,141.49,141.33,141.4,6268.0,126.9919,127.0098,126.8662,126.929,6268.0
2020-11-20 13:10:00,141.43,141.59,141.43,141.58,7400.0,126.956,127.0996,126.956,127.0906,7400.0
2020-11-20 13:15:00,141.57,141.58,141.33,141.43,12486.0,127.0816,127.0906,126.8662,126.956,12486.0
2020-11-20 13:20:00,141.46,141.47,141.4,141.44,8232.0,126.9829,126.9919,126.929,126.9649,8232.0
2020-11-20 13:25:00,141.47,141.48,141.39,141.43,8220.0,126.9919,127.0008,126.9201,126.956,8220.0
2020-11-20 13:30:00,141.43,141.48,141.29,141.47,10209.0,126.956,127.0008,126.8303,126.9919,10209.0
2020-11-20 13:35:00,141.47,141.65,141.44,141.64,10939.0,126.9919,127.1534,126.9649,127.1445,10939.0
2020-11-20 13:40:00,141.62,141.67,141.56,141.67,4769.0,127.1265,127.1714,127.0727,127.1714,4769.0
2020-11-20 13:45:00,141.64,141.7,141.51,141.51,5620.0,127.1445,127.1983,127.0278,127.0278,5620.0
2020-11-20 13:50:00,141.49,141.57,141.35,141.41,3389.0,127.0098,127.0816,126.8842,126.938,3389.0
2020-11-20 13:55:00,141.44,141.44,141.34,141.41,4153.0,126.9649,126.9649,126.8752,126.938,4153.0
2020-11-20 14:00:00,141.39,141.43,141.29,141.38,4257.0,126.9201,126.956,126.8303,126.9111,4257.0
2020-11-20 14:05:00,141.4,141.55,141.38,141.5,4302.0,126.929,127.0637,126.9111,127.0188,4302.0
2020-11-20 14:10:00,141.5,141.5,141.32,141.4,5197.0,127.0188,127.0188,126.8572,126.929,5197.0
2020-11-20 14:15:00,141.39,141.42,141.29,141.31,5555.0,126.9201,126.947,126.8303,126.8482,5555.0
2020-11-20 14:20:00,141.29,141.5,141.25,141.46,6269.0,126.8303,127.0188,126.7944,126.9829,6269.0
2020-11-20 14:25:00,141.47,141.53,141.39,141.52,3757.0,126.9919,127.0457,126.9201,127.0368,3757.0
2020-11-20 14:30:00,141.53,141.53,141.4,141.52,3549.0,127.0457,127.0457,126.929,127.0368,3549.0
2020-11-20 14:35:00,141.53,141.59,141.38,141.39,3876.0,127.0457,127.0996,126.9111,126.9201,3876.0
2020-11-20 14:40:00,141.35,141.35,141.06,141.14,12706.0,126.8842,126.8842,126.6238,126.6956,12706.0
2020-11-20 14:45:00,141.14,141.2,141.05,141.15,5364.0,126.6956,126.7495,126.6149,126.7046,5364.0
2020-11-20 14:50:00,141.16,141.24,141.13,141.19,4604.0,126.7136,126.7854,126.6867,126.7405,4604.0
2020-11-20 14:55:00,141.17,141.19,141.09,141.12,10864.0,126.7226,126.7405,126.6508,126.6777,10864.0
2020-11-20 15:00:00,141.11,141.22,141.07,141.12,11533.0,126.6687,126.7675,126.6328,126.6777,11533.0
2020-11-20 15:05:00,141.09,141.2,140.97,141.05,12745.0,126.6508,126.7495,126.543,126.6149,12745.0
2020-11-20 15:10:00,141.01,141.15,140.94,140.97,18415.0,126.5789,126.7046,126.5161,126.543,18415.0
2020-11-20 15:15:00,140.97,141.09,140.86,141.05,21355.0,126.543,126.6508,126.4443,126.6149,21355.0
2020-11-20 15:20:00,141.0,141.15,140.99,141.08,22036.0,126.57,126.7046,126.561,126.6418,22036.0
2020-11-20 15:25:00,141.06,141.08,140.99,141.02,18319.0,126.6238,126.6418,126.561,126.5879,18319.0
2020-11-20 15:30:00,141.01,141.04,140.86,141.03,39531.0,126.5789,126.6059,126.4443,126.5969,39531.0
2020-11-20 15:35:00,141.03,141.15,141.01,141.09,13052.0,126.5969,126.7046,126.5789,126.6508,13052.0
2020-11-20 15:40:00,141.11,141.11,141.0,141.05,10120.0,126.6687,126.6687,126.57,126.6149,10120.0
2020-11-20 15:45:00,141.06,141.48,141.06,141.11,22483.0,126.6238,127.0008,126.6238,126.6687,22483.0
2020-11-20 15:50:00,141.07,141.13,140.83,140.87,26287.0,126.6328,126.6867,126.4174,126.4533,26287.0
2020-11-20 15:55:00,140.8,140.81,140.22,140.34,75548.0,126.3904,126.3994,125.8698,125.9775,75548.0
2020-11-23 09:30:00,141.05,141.78,140.98,141.64,38454.0,126.6149,127.2701,126.552,127.1445,38454.0
2020-11-23 09:35:00,141.63,141.63,140.8,141.0,37884.0,127.1355,127.1355,126.3904,126.57,37884.0
2020-11-23 09:40:00,140.9,141.12,140.55,140.88,11566.0,126.4802,126.6777,126.166,126.4623,11566.0
2020-11-23 09:45:00,140.91,141.24,140.78,141.09,25534.0,126.4892,126.7854,126.3725,126.6508,25534.0
2020-11-23 09:50:00,141.06,141.17,140.83,141.03,13579.0,126.6238,126.7226,126.4174,126.5969,13579.0
2020-11-23 09:55:00,140.95,141.19,140.18,140.19,25197.0,126.5251,126.7405,125.8339,125.8429,25197.0
2020-11-23 10:00:00,140.21,140.22,139.83,140.02,22918.0,125.8608,125.8698,125.5197,125.6903,22918.0
2020-11-23 10:05:00,140.01,140.01,139.52,139.54,22586.0,125.6813,125.6813,125.2414,125.2594,22586.0
2020-11-23 10:10:00,139.54,139.57,139.01,139.25,30112.0,125.2594,125.2863,124.7836,124.9991,30112.0
2020-11-23 10:15:00,139.23,139.39,139.05,139.12,35029.0,124.9811,125.1247,124.8195,124.8824,35029.0
2020-11-23 10:20:00,139.09,139.09,138.71,138.71,19983.0,124.8554,124.8554,124.5143,124.5143,19983.0
2020-11-23 10:25:00,138.68,138.68,138.34,138.46,23194.0,124.4874,124.4874,124.1822,124.2899,23194.0
2020-11-23 10:30:00,138.42,138.72,138.42,138.58,44613.0,124.254,124.5233,124.254,124.3976,44613.0
2020-11-23 10:35:00,138.57,138.64,138.31,138.34,39522.0,124.3887,124.4515,124.1553,124.1822,39522.0
2020-11-23 10:40:00,138.32,138.41,138.18,138.23,38549.0,124.1642,124.245,124.0386,124.0835,38549.0
2020-11-23 10:45:00,138.26,138.39,137.9,138.33,42578.0,124.1104,124.2271,123.7872,124.1732,42578.0
2020-11-23 10:50:00,138.36,138.38,138.12,138.13,31482.0,124.2001,124.2181,123.9847,123.9937,31482.0
2020-11-23 10:55:00,138.14,138.19,137.98,137.99,34718.0,124.0027,124.0475,123.859,123.868,34718.0
2020-11-23 11:00:00,138.02,138.08,137.81,137.96,26567.0,123.8949,123.9488,123.7064,123.8411,26567.0
2020-11-23 11:05:00,137.99,138.03,136.88,136.91,73125.0,123.868,123.9039,122.8716,122.8985,73125.0
2020-11-23 11:10:00,136.94,137.0,136.59,136.67,43132.0,122.9255,122.9793,122.6113,122.6831,43132.0
2020-11-23 11:15:00,136.66,136.87,136.56,136.64,27312.0,122.6741,122.8626,122.5844,122.6562,27312.0
2020-11-23 11:20:00,136.7,137.28,136.57,136.99,35430.0,122.71,123.2307,122.5933,122.9704,35430.0
2020-11-23 11:25:00,136.98,137.16,136.87,136.96,29510.0,122.9614,123.123,122.8626,122.9434,29510.0
2020-11-23 11:30:00,136.9,137.13,136.72,136.9,25857.0,122.8896,123.096,122.728,122.8896,25857.0
2020-11-23 11:35:00,136.9,137.07,136.85,136.99,17358.0,122.8896,123.0422,122.8447,122.9704,17358.0
2020-11-23 11:40:00,136.94,137.17,136.85,137.07,21755.0,122.9255,123.1319,122.8447,123.0422,21755.0
2020-11-23 11:45:00,137.09,137.2,137.01,137.12,33738.0,123.0601,123.1589,122.9883,123.0871,33738.0
2020-11-23 11:50:00,137.13,137.15,136.94,137.07,34934.0,123.096,123.114,122.9255,123.0422,34934.0
2020-11-23 11:55:00,137.12,137.2,136.98,137.09,25886.0,123.0871,123.1589,122.9614,123.0601,25886.0
2020-11-23 12:00:00,137.07,137.07,136.81,136.92,25734.0,123.0422,123.0422,122.8088,122.9075,25734.0
2020-11-23 12:05:00,136.9,136.97,136.85,136.97,13851.0,122.8896,122.9524,122.8447,122.9524,13851.0
2020-11-23 12:10:00,136.96,137.09,136.93,137.02,17716.0,122.9434,123.0601,122.9165,122.9973,17716.0
2020-11-23 12:15:00,137.0,137.03,136.81,136.9,16301.0,122.9793,123.0063,122.8088,122.8896,16301.0
2020-11-23 12:20:00,136.86,137.08,136.85,137.01,15883.0,122.8537,123.0511,122.8447,122.9883,15883.0
2020-11-23 12:25:00,137.01,137.02,136.76,136.88,34643.0,122.9883,122.9973,122.7639,122.8716,34643.0
2020-11-23 12:30:00,136.92,137.14,136.92,137.03,20693.0,122.9075,123.105,122.9075,123.0063,20693.0
2020-11-23 12:35:00,137.01,137.09,136.95,137.07,8552.0,122.9883,123.0601,122.9344,123.0422,8552.0
2020-11-23 12:40:00,137.09,137.09,136.96,137.01,10495.0,123.0601,123.0601,122.9434,122.9883,10495.0
2020-11-23 12:45:00,137.01,137.08,136.9,136.95,14706.0,122.9883,123.0511,122.8896,122.9344,14706.0
2020-11-23 12:50:00,136.96,137.03,136.9,136.96,9661.0,122.9434,123.0063,122.8896,122.9434,9661.0
2020-11-23 12:55:00,136.94,137.01,136.71,136.96,27631.0,122.9255,122.9883,122.719,122.9434,27631.0
2020-11-23 13:00:00,136.98,137.0,136.75,136.88,27068.0,122.9614,122.9793,122.7549,122.8716,27068.0
2020-11-23 13:05:00,136.86,137.13,136.85,137.11,15522.0,122.8537,123.096,122.8447,123.0781,15522.0
2020-11-23 13:10:00,137.06,137.27,137.03,137.26,29371.0,123.0332,123.2217,123.0063,123.2127,29371.0
2020-11-23 13:15:00,137.25,137.41,137.22,137.41,23872.0,123.2037,123.3474,123.1768,123.3474,23872.0
2020-11-23 13:20:00,137.44,137.83,137.44,137.72,21647.0,123.3743,123.7244,123.3743,123.6256,21647.0
2020-11-23 13:25:00,137.71,137.88,137.61,137.61,28825.0,123.6167,123.7693,123.5269,123.5269,28825.0
2020-11-23 13:30:00,137.65,137.65,137.37,137.37,30057.0,123.5628,123.5628,123.3115,123.3115,30057.0
2020-11-23 13:35:00,137.36,137.41,137.24,137.29,13900.0,123.3025,123.3474,123.1948,123.2397,13900.0
2020-11-23 13:40:00,137.24,137.44,137.24,137.38,8204.0,123.1948,123.3743,123.1948,123.3204,8204.0
2020-11-23 13:45:00,137.36,137.68,137.34,137.62,9458.0,123.3025,123.5897,123.2845,123.5359,9458.0
2020-11-23 13:50:00,137.58,137.66,137.37,137.5,7988.0,123.5,123.5718,123.3115,123.4282,7988.0
2020-11-23 13:55:00,137.49,137.63,137.49,137.6,7411.0,123.4192,123.5449,123.4192,123.5179,7411.0
2020-11-23 14:00:00,137.6,137.6,137.15,137.24,11639.0,123.5179,123.5179,123.114,123.1948,11639.0
2020-11-23 14:05:00,137.2,137.25,137.1,137.18,8457.0,123.1589,123.2037,123.0691,123.1409,8457.0
2020-11-23 14:10:00,137.16,137.29,137.08,137.24,13495.0,123.123,123.2397,123.0511,123.1948,13495.0
2020-11-23 14:15:00,137.24,137.4,137.06,137.07,17187.0,123.1948,123.3384,123.0332,123.0422,17187.0
2020-11-23 14:20:00,137.13,137.33,137.1,137.33,10257.0,123.096,123.2756,123.0691,123.2756,10257.0
2020-11-23 14:25:00,137.3,137.64,137.3,137.59,16102.0,123.2486,123.5538,123.2486,123.509,16102.0
2020-11-23 14:30:00,137.56,137.56,137.41,137.5,11930.0,123.482,123.482,123.3474,123.4282,11930.0
2020-11-23 14:35:00,137.49,137.55,137.46,137.53,9250.0,123.4192,123.473,123.3923,123.4551,9250.0
2020-11-23 14:40:00,137.53,137.53,137.33,137.37,8271.0,123.4551,123.4551,123.2756,123.3115,8271.0
2020-11-23 14:45:00,137.37,137.45,137.26,137.26,17715.0,123.3115,123.3833,123.2127,123.2127,17715.0
2020-11-23 14:50:00,137.28,137.63,137.23,137.38,56125.0,123.2307,123.5449,123.1858,123.3204,56125.0
2020-11-23 14:55:00,137.4,137.5,137.25,137.41,21779.0,123.3384,123.4282,123.2037,123.3474,21779.0
2020-11-23 15:00:00,137.45,137.56,137.41,137.5,30719.0,123.3833,123.482,123.3474,123.4282,30719.0
2020-11-23 15:05:00,137.53,137.64,137.48,137.58,26360.0,123.4551,123.5538,123.4102,123.5,26360.0
2020-11-23 15:10:00,137.6,137.74,137.56,137.62,22831.0,123.5179,123.6436,123.482,123.5359,22831.0
2020-11-23 15:15:00,137.67,137.86,137.6,137.78,36001.0,123.5808,123.7513,123.5179,123.6795,36001.0
2020-11-23 15:20:00,137.81,138.26,137.65,137.91,49262.0,123.7064,124.1104,123.5628,123.7962,49262.0
2020-11-23 15:25:00,137.9,138.08,137.85,138.05,45210.0,123.7872,123.9488,123.7423,123.9219,45210.0
2020-11-23 15:30:00,138.06,138.28,138.06,138.2,25667.0,123.9309,124.1283,123.9309,124.0565,25667.0
2020-11-23 15:35:00,138.22,138.3,138.06,138.16,22349.0,124.0745,124.1463,123.9309,124.0206,22349.0
2020-11-23 15:40:00,138.17,138.24,138.03,138.19,32451.0,124.0296,124.0924,123.9039,124.0475,32451.0
2020-11-23 15:45:00,138.2,138.2,138.02,138.04,36099.0,124.0565,124.0565,123.8949,123.9129,36099.0
2020-11-23 15:50:00,138.06,138.23,138.0,138.05,57999.0,123.9309,124.0835,123.877,123.9219,57999.0
2020-11-23 15:55:00,138.02,138.15,137.94,137.94,99185.0,123.8949,124.0116,123.8231,123.8231,99185.0
2020-11-24 09:30:00,138.51,139.06,137.0,137.12,67746.0,124.3348,124.8285,122.9793,123.0871,67746.0
2020-11-24 09:35:00,137.09,137.2,135.84,135.97,48260.0,123.0601,123.1589,121.938,122.0547,48260.0
2020-11-24 09:40:00,135.9,136.23,135.33,135.57,48187.0,121.9919,122.2881,121.4802,121.6957,48187.0
2020-11-24 09:45:00,135.57,136.24,135.39,136.06,40804.0,121.6957,122.2971,121.5341,122.1355,40804.0
2020-11-24 09:50:00,136.1,136.7,135.89,136.34,24380.0,122.1714,122.71,121.9829,122.3869,24380.0
2020-11-24 09:55:00,136.4,136.78,136.34,136.68,14269.0,122.4407,122.7818,122.3869,122.6921,14269.0
2020-11-24 10:00:00,136.64,136.96,136.45,136.65,14574.0,122.6562,122.9434,122.4856,122.6652,14574.0
2020-11-24 10:05:00,136.66,137.15,136.66,136.88,21385.0,122.6741,123.114,122.6741,122.8716,21385.0
2020-11-24 10:10:00,136.99,136.99,136.1,136.74,34857.0,122.9704,122.9704,122.1714,122.7459,34857.0
2020-11-24 10:15:00,136.66,137.19,136.54,137.15,17515.0,122.6741,123.1499,122.5664,123.114,17515.0
2020-11-24 10:20:00,137.16,137.28,136.87,137.22,13495.0,123.123,123.2307,122.8626,123.1768,13495.0
2020-11-24 10:25:00,137.25,137.48,136.89,136.97,17325.0,123.2037,123.4102,122.8806,122.9524,17325.0
2020-11-24 10:30:00,137.01,137.3,136.9,137.02,19406.0,122.9883,123.2486,122.8896,122.9973,19406.0
2020-11-24 10:35:00,137.06,137.71,137.02,137.68,33202.0,123.0332,123.6167,122.9973,123.5897,33202.0
2020-11-24 10:40:00,137.67,138.73,137.67,138.66,25932.0,123.5808,124.5323,123.5808,124.4694,25932.0
2020-11-24 10:45:00,138.64,138.78,138.44,138.69,28218.0,124.4515,124.5772,124.272,124.4964,28218.0
2020-11-24 10:50:00,138.69,139.07,138.68,139.03,30075.0,124.4964,124.8375,124.4874,124.8016,30075.0
2020-11-24 10:55:00,139.06,139.38,138.81,139.04,21299.0,124.8285,125.1158,124.6041,124.8106,21299.0
2020-11-24 11:00:00,139.0,139.28,138.85,139.28,20080.0,124.7747,125.026,124.64,125.026,20080.0
2020-11-24 11:05:00,139.31,139.33,138.91,138.97,12049.0,125.0529,125.0709,124.6939,124.7477,12049.0
2020-11-24 11:10:00,138.92,138.97,138.62,138.8,13032.0,124.7028,124.7477,124.4335,124.5951,13032.0
2020-11-24 11:15:00,138.81,139.2,138.8,139.17,16294.0,124.6041,124.9542,124.5951,124.9273,16294.0
2020-11-24 11:20:00,139.13,139.14,138.8,138.93,18996.0,124.8913,124.9003,124.5951,124.7118,18996.0
2020-11-24 11:25:00,138.93,139.31,138.92,139.14,12908.0,124.7118,125.0529,124.7028,124.9003,12908.0
2020-11-24 11:30:00,139.12,139.13,138.9,139.11,12438.0,124.8824,124.8913,124.6849,124.8734,12438.0
2020-11-24 11:35:00,139.17,139.17,138.91,139.01,8019.0,124.9273,124.9273,124.6939,124.7836,8019.0
2020-11-24 11:40:00,139.08,139.26,139.06,139.09,12535.0,124.8465,125.008,124.8285,124.8554,12535.0
2020-11-24 11:45:00,139.13,139.44,139.0,139.43,14639.0,124.8913,125.1696,124.7747,125.1606,14639.0
2020-11-24 11:50:00,139.43,139.43,139.03,139.2,10905.0,125.1606,125.1606,124.8016,124.9542,10905.0
2020-11-24 11:55:00,139.19,139.3,139.05,139.15,15896.0,124.9452,125.0439,124.8195,124.9093,15896.0
2020-11-24 12:00:00,139.11,139.12,138.9,139.06,8253.0,124.8734,124.8824,124.6849,124.8285,8253.0
2020-11-24 12:05:00,139.1,139.23,139.04,139.05,10763.0,124.8644,124.9811,124.8106,124.8195,10763.0
2020-11-24 12:10:00,139.04,139.36,138.99,139.19,9129.0,124.8106,125.0978,124.7657,124.9452,9129.0
2020-11-24 12:15:00,139.22,139.26,139.09,139.18,6961.0,124.9721,125.008,124.8554,124.9362,6961.0
2020-11-24 12:20:00,139.25,139.28,139.1,139.15,11802.0,124.9991,125.026,124.8644,124.9093,11802.0
2020-11-24 12:25:00,139.12,139.19,138.98,139.05,19306.0,124.8824,124.9452,124.7567,124.8195,19306.0
2020-11-24 12:30:00,139.09,139.09,138.78,138.93,19464.0,124.8554,124.8554,124.5772,124.7118,19464.0
2020-11-24 12:35:00,139.0,139.16,138.73,138.78,8649.0,124.7747,124.9183,124.5323,124.5772,8649.0
2020-11-24 12:40:00,138.75,138.75,138.54,138.6,7260.0,124.5502,124.5502,124.3617,124.4156,7260.0
2020-11-24 12:45:00,138.62,138.7,138.52,138.65,11125.0,124.4335,124.5054,124.3438,124.4605,11125.0
2020-11-24 12:50:00,138.62,138.89,138.58,138.89,6332.0,124.4335,124.6759,124.3976,124.6759,6332.0
2020-11-24 12:55:00,138.94,139.29,138.94,139.25,6844.0,124.7208,125.035,124.7208,124.9991,6844.0
2020-11-24 13:00:00,139.3,139.48,139.2,139.37,15854.0,125.0439,125.2055,124.9542,125.1068,15854.0
2020-11-24 13:05:00,139.34,139.48,139.26,139.47,12515.0,125.0799,125.2055,125.008,125.1966,12515.0
2020-11-24 13:10:00,139.41,139.45,139.15,139.19,8960.0,125.1427,125.1786,124.9093,124.9452,8960.0
2020-11-24 13:15:00,139.18,139.22,138.92,138.99,20954.0,124.9362,124.9721,124.7028,124.7657,20954.0
2020-11-24 13:20:00,138.99,139.03,138.88,138.96,7677.0,124.7657,124.8016,124.6669,124.7387,7677.0
2020-11-24 13:25:00,138.94,139.01,138.86,139.0,10102.0,124.7208,124.7836,124.649,124.7747,10102.0
2020-11-24 13:30:00,139.0,139.09,138.95,139.09,10202.0,124.7747,124.8554,124.7298,124.8554,10202.0
2020-11-24 13:35:00,139.06,139.36,139.05,139.31,12168.0,124.8285,125.0978,124.8195,125.0529,12168.0
2020-11-24 13:40:00,139.31,139.71,139.31,139.61,19671.0,125.0529,125.412,125.0529,125.3222,19671.0
2020-11-24 13:45:00,139.61,139.7,139.53,139.58,7113.0,125.3222,125.403,125.2504,125.2953,7113.0
2020-11-24 13:50:00,139.58,139.68,139.51,139.51,10874.0,125.2953,125.3851,125.2325,125.2325,10874.0
2020-11-24 13:55:00,139.5,139.52,139.41,139.43,11152.0,125.2235,125.2414,125.1427,125.1606,11152.0
2020-11-24 14:00:00,139.44,139.53,139.25,139.32,14426.0,125.1696,125.2504,124.9991,125.0619,14426.0
2020-11-24 14:05:00,139.31,139.31,139.05,139.11,8391.0,125.0529,125.0529,124.8195,124.8734,8391.0
2020-11-24 14:10:00,139.08,139.14,138.88,138.88,5912.0,124.8465,124.9003,124.6669,124.6669,5912.0
2020-11-24 14:15:00,138.91,138.95,138.77,138.81,12848.0,124.6939,124.7298,124.5682,124.6041,12848.0
2020-11-24 14:20:00,138.8,138.98,138.73,138.9,10178.0,124.5951,124.7567,124.5323,124.6849,10178.0
2020-11-24 14:25:00,138.9,138.91,138.76,138.76,9818.0,124.6849,124.6939,124.5592,124.5592,9818.0
2020-11-24 14:30:00,138.78,138.91,138.68,138.84,12043.0,124.5772,124.6939,124.4874,124.631,12043.0
2020-11-24 14:35:00,138.85,139.05,138.84,139.05,11762.0,124.64,124.8195,124.631,124.8195,11762.0
2020-11-24 14:40:00,139.03,139.25,139.03,139.12,9765.0,124.8016,124.9991,124.8016,124.8824,9765.0
2020-11-24 14:45:00,139.11,139.12,138.98,139.03,9396.0,124.8734,124.8824,124.7567,124.8016,9396.0
2020-11-24 14:50:00,139.05,139.17,139.03,139.15,12213.0,124.8195,124.9273,124.8016,124.9093,12213.0
2020-11-24 14:55:00,139.15,139.24,139.08,139.24,13540.0,124.9093,124.9901,124.8465,124.9901,13540.0
2020-11-24 15:00:00,139.21,139.34,139.14,139.31,14624.0,124.9632,125.0799,124.9003,125.0529,14624.0
2020-11-24 15:05:00,139.3,139.42,139.23,139.34,13271.0,125.0439,125.1517,124.9811,125.0799,13271.0
2020-11-24 15:10:00,139.33,139.45,139.16,139.16,9784.0,125.0709,125.1786,124.9183,124.9183,9784.0
2020-11-24 15:15:00,139.16,139.22,139.09,139.12,13279.0,124.9183,124.9721,124.8554,124.8824,13279.0
2020-11-24 15:20:00,139.13,139.18,139.07,139.12,14898.0,124.8913,124.9362,124.8375,124.8824,14898.0
2020-11-24 15:25:00,139.1,139.16,139.0,139.12,19629.0,124.8644,124.9183,124.7747,124.8824,19629.0
2020-11-24 15:30:00,139.12,139.12,138.87,138.97,22227.0,124.8824,124.8824,124.658,124.7477,22227.0
2020-11-24 15:35:00,138.95,138.99,138.65,138.7,19315.0,124.7298,124.7657,124.4605,124.5054,19315.0
2020-11-24 15:40:00,138.7,138.88,138.7,138.81,24157.0,124.5054,124.6669,124.5054,124.6041,24157.0
2020-11-24 15:45:00,138.82,138.95,138.71,138.73,37508.0,124.6131,124.7298,124.5143,124.5323,37508.0
2020-11-24 15:50:00,138.71,138.9,138.69,138.84,47070.0,124.5143,124.6849,124.4964,124.631,47070.0
2020-11-24 15:55:00,138.87,138.98,138.76,138.8,66369.0,124.658,124.7567,124.5592,124.5951,66369.0
2020-11-25 09:30:00,138.75,138.91,138.01,138.74,54572.0,124.5502,124.6939,123.886,124.5413,54572.0
2020-11-25 09:35:00,138.66,138.69,137.48,138.28,29447.0,124.4694,124.4964,123.4102,124.1283,29447.0
2020-11-25 09:40:00,138.39,138.47,137.52,137.56,29995.0,124.2271,124.2989,123.4461,123.482,29995.0
2020-11-25 09:45:00,137.53,138.01,137.49,137.6,15364.0,123.4551,123.886,123.4192,123.5179,15364.0
2020-11-25 09:50:00,137.57,138.7,137.54,138.62,17093.0,123.491,124.5054,123.4641,124.4335,17093.0
2020-11-25 09:55:00,138.7,138.81,138.14,138.28,17459.0,124.5054,124.6041,124.0027,124.1283,17459.0
2020-11-25 10:00:00,138.28,138.4,137.86,137.97,11459.0,124.1283,124.2361,123.7513,123.8501,11459.0
2020-11-25 10:05:00,137.98,138.26,137.72,137.98,13835.0,123.859,124.1104,123.6256,123.859,13835.0
2020-11-25 10:10:00,138.04,138.26,137.45,137.89,50063.0,123.9129,124.1104,123.3833,123.7782,50063.0
2020-11-25 10:15:00,137.85,137.85,137.25,137.31,24787.0,123.7423,123.7423,123.2037,123.2576,24787.0
2020-11-25 10:20:00,137.29,137.35,136.4,136.54,65882.0,123.2397,123.2935,122.4407,122.5664,65882.0
2020-11-25 10:25:00,136.55,136.77,135.9,136.05,54448.0,122.5754,122.7729,121.9919,122.1266,54448.0
2020-11-25 10:30:00,136.03,136.25,135.58,135.66,71707.0,122.1086,122.3061,121.7047,121.7765,71707.0
2020-11-25 10:35:00,135.66,136.0,135.55,135.72,60180.0,121.7765,122.0817,121.6777,121.8303,60180.0
2020-11-25 10:40:00,135.72,135.78,135.08,135.08,63043.0,121.8303,121.8842,121.2558,121.2558,63043.0
2020-11-25 10:45:00,135.07,135.52,134.86,135.52,76904.0,121.2468,121.6508,121.0583,121.6508,76904.0
2020-11-25 10:50:00,135.49,135.88,135.48,135.58,31802.0,121.6239,121.974,121.6149,121.7047,31802.0
2020-11-25 10:55:00,135.58,135.81,135.42,135.48,28570.0,121.7047,121.9111,121.561,121.6149,28570.0
2020-11-25 11:00:00,135.5,135.53,135.01,135.05,41657.0,121.6328,121.6598,121.193,121.2289,41657.0
2020-11-25 11:05:00,135.0,135.09,134.77,135.04,54764.0,121.184,121.2648,120.9776,121.2199,54764.0
2020-11-25 11:10:00,135.04,135.05,134.77,134.95,46253.0,121.2199,121.2289,120.9776,121.1391,46253.0
2020-11-25 11:15:00,134.97,134.98,134.61,134.66,39259.0,121.1571,121.1661,120.8339,120.8788,39259.0
2020-11-25 11:20:00,134.64,134.77,134.28,134.52,65022.0,120.8609,120.9776,120.5377,120.7531,65022.0
2020-11-25 11:25:00,134.5,134.81,134.31,134.66,49429.0,120.7352,121.0135,120.5646,120.8788,49429.0
2020-11-25 11:30:00,134.64,134.92,134.63,134.75,36440.0,120.8609,121.1122,120.8519,120.9596,36440.0
2020-11-25 11:35:00,134.74,134.74,134.42,134.72,30899.0,120.9506,120.9506,120.6634,120.9327,30899.0
2020-11-25 11:40:00,134.7,134.73,134.32,134.6,35839.0,120.9147,120.9416,120.5736,120.8249,35839.0
2020-11-25 11:45:00,134.55,134.73,134.5,134.68,20935.0,120.7801,120.9416,120.7352,120.8968,20935.0
2020-11-25 11:50:00,134.71,134.86,134.5,134.7,32394.0,120.9237,121.0583,120.7352,120.9147,32394.0
2020-11-25 11:55:00,134.67,134.95,134.61,134.92,26985.0,120.8878,121.1391,120.8339,121.1122,26985.0
2020-11-25 12:00:00,134.86,134.86,134.62,134.74,19674.0,121.0583,121.0583,120.8429,120.9506,19674.0
2020-11-25 12:05:00,134.74,134.89,134.5,134.71,32133.0,120.9506,121.0853,120.7352,120.9237,32133.0
2020-11-25 12:10:00,134.73,134.95,134.67,134.86,19670.0,120.9416,121.1391,120.8878,121.0583,19670.0
2020-11-25 12:15:00,134.92,135.81,134.92,135.8,69571.0,121.1122,121.9111,121.1122,121.9021,69571.0
2020-11-25 12:20:00,135.74,135.86,135.43,135.56,38496.0,121.8483,121.956,121.57,121.6867,38496.0
2020-11-25 12:25:00,135.58,135.83,135.35,135.74,27022.0,121.7047,121.9291,121.4982,121.8483,27022.0
2020-11-25 12:30:00,135.75,136.01,135.7,135.79,32059.0,121.8573,122.0906,121.8124,121.8932,32059.0
2020-11-25 12:35:00,135.79,135.95,135.75,135.94,21741.0,121.8932,122.0368,121.8573,122.0278,21741.0
2020-11-25 12:40:00,135.95,136.59,135.92,136.5,61675.0,122.0368,122.6113,122.0099,122.5305,61675.0
2020-11-25 12:45:00,136.54,136.8,136.47,136.8,23754.0,122.5664,122.7998,122.5036,122.7998,23754.0
2020-11-25 12:50:00,136.82,136.9,136.52,136.59,18800.0,122.8178,122.8896,122.5485,122.6113,18800.0
2020-11-25 12:55:00,136.57,136.6,136.1,136.1,20983.0,122.5933,122.6203,122.1714,122.1714,20983.0
2020-11-25 13:00:00,136.11,136.47,136.09,136.36,8838.0,122.1804,122.5036,122.1625,122.4048,8838.0
2020-11-25 13:05:00,136.28,136.48,136.27,136.27,6516.0,122.333,122.5125,122.324,122.324,6516.0
2020-11-25 13:10:00,136.27,136.4,136.11,136.21,9435.0,122.324,122.4407,122.1804,122.2702,9435.0
2020-11-25 13:15:00,136.19,136.25,136.06,136.06,9942.0,122.2522,122.3061,122.1355,122.1355,9942.0
2020-11-25 13:20:00,136.07,136.14,135.92,136.04,8892.0,122.1445,122.2073,122.0099,122.1176,8892.0
2020-11-25 13:25:00,136.03,136.03,135.52,135.52,15749.0,122.1086,122.1086,121.6508,121.6508,15749.0
2020-11-25 13:30:00,135.55,135.57,135.37,135.5,21649.0,121.6777,121.6957,121.5161,121.6328,21649.0
2020-11-25 13:35:00,135.5,135.85,135.49,135.68,12001.0,121.6328,121.947,121.6239,121.7944,12001.0
2020-11-25 13:40:00,135.65,135.75,135.58,135.63,10877.0,121.7675,121.8573,121.7047,121.7495,10877.0
2020-11-25 13:45:00,135.62,135.64,135.42,135.57,9361.0,121.7406,121.7585,121.561,121.6957,9361.0
2020-11-25 13:50:00,135.54,135.83,135.45,135.79,16712.0,121.6687,121.9291,121.588,121.8932,16712.0
2020-11-25 13:55:00,135.79,135.97,135.73,135.89,11548.0,121.8932,122.0547,121.8393,121.9829,11548.0
2020-11-25 14:00:00,135.92,136.13,135.8,136.08,9388.0,122.0099,122.1984,121.9021,122.1535,9388.0
2020-11-25 14:05:00,136.04,136.04,135.81,135.83,10545.0,122.1176,122.1176,121.9111,121.9291,10545.0
2020-11-25 14:10:00,135.86,135.9,135.66,135.74,8421.0,121.956,121.9919,121.7765,121.8483,8421.0
2020-11-25 14:15:00,135.8,135.94,135.77,135.87,7859.0,121.9021,122.0278,121.8752,121.965,7859.0
2020-11-25 14:20:00,135.84,136.01,135.84,135.9,9606.0,121.938,122.0906,121.938,121.9919,9606.0
2020-11-25 14:25:00,135.88,136.12,135.85,136.1,9095.0,121.974,122.1894,121.947,122.1714,9095.0
2020-11-25 14:30:00,136.12,136.65,136.1,136.57,29311.0,122.1894,122.6652,122.1714,122.5933,29311.0
2020-11-25 14:35:00,136.53,136.54,136.22,136.35,16419.0,122.5574,122.5664,122.2792,122.3959,16419.0
2020-11-25 14:40:00,136.33,136.37,136.2,136.21,7325.0,122.3779,122.4138,122.2612,122.2702,7325.0
2020-11-25 14:45:00,136.18,136.44,136.18,136.36,9398.0,122.2433,122.4766,122.2433,122.4048,9398.0
2020-11-25 14:50:00,136.4,136.44,136.23,136.39,8588.0,122.4407,122.4766,122.2881,122.4318,8588.0
2020-11-25 14:55:00,136.43,136.53,136.37,136.4,10721.0,122.4677,122.5574,122.4138,122.4407,10721.0
2020-11-25 15:00:00,136.39,136.41,136.2,136.22,8248.0,122.4318,122.4497,122.2612,122.2792,8248.0
2020-11-25 15:05:00,136.21,136.22,136.0,136.19,10003.0,122.2702,122.2792,122.0817,122.2522,10003.0
2020-11-25 15:10:00,136.2,136.36,136.15,136.28,11745.0,122.2612,122.4048,122.2163,122.333,11745.0
2020-11-25 15:15:00,136.28,136.51,136.17,136.46,16534.0,122.333,122.5395,122.2343,122.4946,16534.0
2020-11-25 15:20:00,136.5,136.8,136.45,136.76,27286.0,122.5305,122.7998,122.4856,122.7639,27286.0
2020-11-25 15:25:00,136.77,136.92,136.69,136.87,26526.0,122.7729,122.9075,122.7011,122.8626,26526.0
2020-11-25 15:30:00,136.84,136.85,136.27,136.37,24412.0,122.8357,122.8447,122.324,122.4138,24412.0
2020-11-25 15:35:00,136.37,136.4,136.17,136.26,22368.0,122.4138,122.4407,122.2343,122.3151,22368.0
2020-11-25 15:40:00,136.3,136.42,136.24,136.42,25280.0,122.351,122.4587,122.2971,122.4587,25280.0
2020-11-25 15:45:00,136.44,136.52,136.12,136.13,33268.0,122.4766,122.5485,122.1894,122.1984,33268.0
2020-11-25 15:50:00,136.12,136.2,135.97,135.99,39251.0,122.1894,122.2612,122.0547,122.0727,39251.0
2020-11-25 15:55:00,136.0,136.03,135.78,135.97,76475.0,122.0817,122.1086,121.8842,122.0547,76475.0
2020-11-27 09:30:00,137.42,138.38,136.65,138.07,84062.0,123.3563,124.2181,122.6652,123.9398,84062.0
2020-11-27 09:35:00,138.22,138.6,137.78,138.28,47292.0,124.0745,124.4156,123.6795,124.1283,47292.0
2020-11-27 09:40:00,138.28,138.64,137.8,138.49,30349.0,124.1283,124.4515,123.6975,124.3168,30349.0
2020-11-27 09:45:00,138.5,138.77,138.09,138.18,22943.0,124.3258,124.5682,123.9578,124.0386,22943.0
2020-11-27 09:50:00,138.25,138.55,137.93,138.1,26077.0,124.1014,124.3707,123.8142,123.9668,26077.0
2020-11-27 09:55:00,138.23,138.23,137.37,137.37,19265.0,124.0835,124.0835,123.3115,123.3115,19265.0
2020-11-27 10:00:00,137.63,137.73,137.24,137.27,18812.0,123.5449,123.6346,123.1948,123.2217,18812.0
2020-11-27 10:05:00,137.32,137.61,137.13,137.16,27453.0,123.2666,123.5269,123.096,123.123,27453.0
2020-11-27 10:10:00,137.12,137.18,137.0,137.01,26999.0,123.0871,123.1409,122.9793,122.9883,26999.0
2020-11-27 10:15:00,136.98,137.04,136.63,137.04,31697.0,122.9614,123.0152,122.6472,123.0152,31697.0
2020-11-27 10:20:00,136.91,137.5,136.91,137.48,33522.0,122.8985,123.4282,122.8985,123.4102,33522.0
2020-11-27 10:25:00,137.39,137.73,137.32,137.39,15416.0,123.3294,123.6346,123.2666,123.3294,15416.0
2020-11-27 10:30:00,137.38,137.5,137.26,137.44,8839.0,123.3204,123.4282,123.2127,123.3743,8839.0
2020-11-27 10:35:00,137.4,137.5,137.36,137.37,7904.0,123.3384,123.4282,123.3025,123.3115,7904.0
2020-11-27 10:40:00,137.4,137.58,137.15,137.19,9552.0,123.3384,123.5,123.114,123.1499,9552.0
2020-11-27 10:45:00,137.19,137.2,137.02,137.12,9318.0,123.1499,123.1589,122.9973,123.0871,9318.0
2020-11-27 10:50:00,137.15,137.35,137.09,137.18,8734.0,123.114,123.2935,123.0601,123.1409,8734.0
2020-11-27 10:55:00,137.13,137.23,136.97,136.98,5608.0,123.096,123.1858,122.9524,122.9614,5608.0
2020-11-27 11:00:00,136.96,137.31,136.89,137.17,18175.0,122.9434,123.2576,122.8806,123.1319,18175.0
2020-11-27 11:05:00,137.21,137.36,137.04,137.36,10576.0,123.1678,123.3025,123.0152,123.3025,10576.0
2020-11-27 11:10:00,137.34,137.39,136.99,137.04,9356.0,123.2845,123.3294,122.9704,123.0152,9356.0
2020-11-27 11:15:00,137.08,137.3,137.08,137.2,9596.0,123.0511,123.2486,123.0511,123.1589,9596.0
2020-11-27 11:20:00,137.19,137.28,137.08,137.23,8515.0,123.1499,123.2307,123.0511,123.1858,8515.0
2020-11-27 11:25:00,137.23,137.74,137.23,137.68,10480.0,123.1858,123.6436,123.1858,123.5897,10480.0
2020-11-27 11:30:00,137.68,137.68,137.4,137.43,6810.0,123.5897,123.5897,123.3384,123.3653,6810.0
2020-11-27 11:35:00,137.41,137.44,137.04,137.13,12629.0,123.3474,123.3743,123.0152,123.096,12629.0
2020-11-27 11:40:00,137.18,137.18,137.0,137.08,5033.0,123.1409,123.1409,122.9793,123.0511,5033.0
2020-11-27 11:45:00,137.04,137.04,136.83,136.84,12048.0,123.0152,123.0152,122.8267,122.8357,12048.0
2020-11-27 11:50:00,136.84,136.95,136.65,136.94,7988.0,122.8357,122.9344,122.6652,122.9255,7988.0
2020-11-27 11:55:00,136.94,137.09,136.87,137.07,27730.0,122.9255,123.0601,122.8626,123.0422,27730.0
2020-11-27 12:00:00,137.08,137.15,136.96,136.98,10124.0,123.0511,123.114,122.9434,122.9614,10124.0
2020-11-27 12:05:00,136.97,137.03,136.76,136.84,6998.0,122.9524,123.0063,122.7639,122.8357,6998.0
2020-11-27 12:10:00,136.81,136.86,136.65,136.85,11914.0,122.8088,122.8537,122.6652,122.8447,11914.0
2020-11-27 12:15:00,136.86,136.98,136.78,136.97,8890.0,122.8537,122.9614,122.7818,122.9524,8890.0
2020-11-27 12:20:00,136.93,136.93,136.64,136.64,6200.0,122.9165,122.9165,122.6562,122.6562,6200.0
2020-11-27 12:25:00,136.63,136.7,136.6,136.69,6400.0,122.6472,122.71,122.6203,122.7011,6400.0
2020-11-27 12:30:00,136.65,136.74,136.54,136.66,5259.0,122.6652,122.7459,122.5664,122.6741,5259.0
2020-11-27 12:35:00,136.64,136.86,136.53,136.62,18972.0,122.6562,122.8537,122.5574,122.6382,18972.0
2020-11-27 12:40:00,136.57,136.57,136.44,136.52,9210.0,122.5933,122.5933,122.4766,122.5485,9210.0
2020-11-27 12:45:00,136.55,136.55,136.32,136.32,18115.0,122.5754,122.5754,122.3689,122.3689,18115.0
2020-11-27 12:50:00,136.37,136.44,136.01,136.08,35440.0,122.4138,122.4766,122.0906,122.1535,35440.0
2020-11-27 12:55:00,136.09,136.2,135.97,136.16,97775.0,122.1625,122.2612,122.0547,122.2253,97775.0
2020-11-30 09:30:00,136.38,137.4,136.38,137.33,43930.0,122.4228,123.3384,122.4228,123.2756,43930.0
2020-11-30 09:35:00,137.31,138.33,137.26,138.04,76545.0,123.2576,124.1732,123.2127,123.9129,76545.0
2020-11-30 09:40:00,138.0,139.78,137.98,139.71,82554.0,123.877,125.4748,123.859,125.412,82554.0
2020-11-30 09:45:00,139.58,139.68,138.87,138.9,55697.0,125.2953,125.3851,124.658,124.6849,55697.0
2020-11-30 09:50:00,138.87,139.09,138.46,138.88,25970.0,124.658,124.8554,124.2899,124.6669,25970.0
2020-11-30 09:55:00,138.98,138.98,138.05,138.05,23288.0,124.7567,124.7567,123.9219,123.9219,23288.0
2020-11-30 10:00:00,138.06,138.72,137.8,138.72,27303.0,123.9309,124.5233,123.6975,124.5233,27303.0
2020-11-30 10:05:00,138.57,139.23,138.41,139.23,21308.0,124.3887,124.9811,124.245,124.9811,21308.0
2020-11-30 10:10:00,139.05,139.54,139.02,139.42,19447.0,124.8195,125.2594,124.7926,125.1517,19447.0
2020-11-30 10:15:00,139.38,139.6,139.1,139.5,36291.0,125.1158,125.3132,124.8644,125.2235,36291.0
2020-11-30 10:20:00,139.52,139.93,139.45,139.75,35787.0,125.2414,125.6095,125.1786,125.4479,35787.0
2020-11-30 10:25:00,139.73,139.99,139.08,139.08,29453.0,125.4299,125.6633,124.8465,124.8465,29453.0
2020-11-30 10:30:00,138.85,138.85,138.22,138.22,17497.0,124.64,124.64,124.0745,124.0745,17497.0
2020-11-30 10:35:00,138.26,138.31,137.45,137.45,14990.0,124.1104,124.1553,123.3833,123.3833,14990.0
2020-11-30 10:40:00,137.4,137.5,136.83,136.96,17109.0,123.3384,123.4282,122.8267,122.9434,17109.0
2020-11-30 10:45:00,136.9,137.09,136.6,136.74,18131.0,122.8896,123.0601,122.6203,122.7459,18131.0
2020-11-30 10:50:00,136.73,136.95,136.58,136.78,19974.0,122.737,122.9344,122.6023,122.7818,19974.0
2020-11-30 10:55:00,136.76,137.53,136.7,137.44,41485.0,122.7639,123.4551,122.71,123.3743,41485.0
2020-11-30 11:00:00,137.36,137.8,137.34,137.59,10528.0,123.3025,123.6975,123.2845,123.509,10528.0
2020-11-30 11:05:00,137.58,137.7,137.36,137.5,11803.0,123.5,123.6077,123.3025,123.4282,11803.0
2020-11-30 11:10:00,137.55,137.98,137.53,137.75,9656.0,123.473,123.859,123.4551,123.6526,9656.0
2020-11-30 11:15:00,137.72,138.16,137.63,137.8,9941.0,123.6256,124.0206,123.5449,123.6975,9941.0
2020-11-30 11:20:00,137.83,138.06,137.75,137.88,9294.0,123.7244,123.9309,123.6526,123.7693,9294.0
2020-11-30 11:25:00,137.84,137.98,137.71,137.83,8423.0,123.7334,123.859,123.6167,123.7244,8423.0
2020-11-30 11:30:00,137.86,138.16,137.79,137.94,11293.0,123.7513,124.0206,123.6885,123.8231,11293.0
2020-11-30 11:35:00,137.9,138.45,137.85,138.4,12586.0,123.7872,124.2809,123.7423,124.2361,12586.0
2020-11-30 11:40:00,138.35,138.67,138.35,138.57,13449.0,124.1912,124.4784,124.1912,124.3887,13449.0
2020-11-30 11:45:00,138.59,138.7,138.28,138.28,12047.0,124.4066,124.5054,124.1283,124.1283,12047.0
2020-11-30 11:50:00,138.25,138.39,138.13,138.33,17483.0,124.1014,124.2271,123.9937,124.1732,17483.0
2020-11-30 11:55:00,138.38,138.68,138.37,138.61,8192.0,124.2181,124.4874,124.2091,124.4246,8192.0
2020-11-30 12:00:00,138.58,138.58,138.12,138.12,3945.0,124.3976,124.3976,123.9847,123.9847,3945.0
2020-11-30 12:05:00,138.1,138.31,138.08,138.31,4808.0,123.9668,124.1553,123.9488,124.1553,4808.0
2020-11-30 12:10:00,138.24,138.45,138.2,138.37,6039.0,124.0924,124.2809,124.0565,124.2091,6039.0
2020-11-30 12:15:00,138.4,138.7,138.4,138.68,7238.0,124.2361,124.5054,124.2361,124.4874,7238.0
2020-11-30 12:20:00,138.61,138.61,138.11,138.11,6775.0,124.4246,124.4246,123.9757,123.9757,6775.0
2020-11-30 12:25:00,138.18,138.6,138.1,138.6,8274.0,124.0386,124.4156,123.9668,124.4156,8274.0
2020-11-30 12:30:00,138.59,138.68,138.54,138.67,7697.0,124.4066,124.4874,124.3617,124.4784,7697.0
2020-11-30 12:35:00,138.69,138.99,138.6,138.85,21546.0,124.4964,124.7657,124.4156,124.64,21546.0
2020-11-30 12:40:00,138.82,139.0,138.7,138.91,9365.0,124.6131,124.7747,124.5054,124.6939,9365.0
2020-11-30 12:45:00,138.84,138.98,138.64,138.77,8216.0,124.631,124.7567,124.4515,124.5682,8216.0
2020-11-30 12:50:00,138.85,138.93,138.7,138.88,6534.0,124.64,124.7118,124.5054,124.6669,6534.0
2020-11-30 12:55:00,138.84,138.97,138.81,138.9,8345.0,124.631,124.7477,124.6041,124.6849,8345.0
2020-11-30 13:00:00,138.87,139.05,138.86,138.95,14851.0,124.658,124.8195,124.649,124.7298,14851.0
2020-11-30 13:05:00,138.9,139.02,138.83,138.9,11286.0,124.6849,124.7926,124.622,124.6849,11286.0
2020-11-30 13:10:00,138.88,138.89,138.41,138.41,7914.0,124.6669,124.6759,124.245,124.245,7914.0
2020-11-30 13:15:00,138.4,138.45,138.3,138.31,5530.0,124.2361,124.2809,124.1463,124.1553,5530.0
2020-11-30 13:20:00,138.31,138.68,138.3,138.54,5118.0,124.1553,124.4874,124.1463,124.3617,5118.0
2020-11-30 13:25:00,138.48,138.53,138.34,138.34,8690.0,124.3079,124.3528,124.1822,124.1822,8690.0
2020-11-30 13:30:00,138.39,138.48,138.3,138.42,8201.0,124.2271,124.3079,124.1463,124.254,8201.0
2020-11-30 13:35:00,138.45,138.69,138.45,138.57,6579.0,124.2809,124.4964,124.2809,124.3887,6579.0
2020-11-30 13:40:00,138.54,138.76,138.46,138.76,12227.0,124.3617,124.5592,124.2899,124.5592,12227.0
2020-11-30 13:45:00,138.85,139.01,138.69,138.98,8798.0,124.64,124.7836,124.4964,124.7567,8798.0
2020-11-30 13:50:00,138.97,139.01,138.84,138.93,10378.0,124.7477,124.7836,124.631,124.7118,10378.0
2020-11-30 13:55:00,138.8,138.88,138.65,138.78,8228.0,124.5951,124.6669,124.4605,124.5772,8228.0
2020-11-30 14:00:00,138.79,138.85,138.62,138.77,7854.0,124.5861,124.64,124.4335,124.5682,7854.0
2020-11-30 14:05:00,138.76,138.89,138.69,138.82,7062.0,124.5592,124.6759,124.4964,124.6131,7062.0
2020-11-30 14:10:00,138.82,139.06,138.8,138.99,14031.0,124.6131,124.8285,124.5951,124.7657,14031.0
2020-11-30 14:15:00,138.99,139.03,138.85,138.86,13839.0,124.7657,124.8016,124.64,124.649,13839.0
2020-11-30 14:20:00,138.88,139.09,138.88,139.09,7429.0,124.6669,124.8554,124.6669,124.8554,7429.0
2020-11-30 14:25:00,139.09,139.22,139.01,139.05,9661.0,124.8554,124.9721,124.7836,124.8195,9661.0
2020-11-30 14:30:00,139.08,139.29,138.96,139.14,11568.0,124.8465,125.035,124.7387,124.9003,11568.0
2020-11-30 14:35:00,139.18,139.19,139.05,139.17,4329.0,124.9362,124.9452,124.8195,124.9273,4329.0
2020-11-30 14:40:00,139.16,139.47,139.16,139.43,17808.0,124.9183,125.1966,124.9183,125.1606,17808.0
2020-11-30 14:45:00,139.46,139.7,139.45,139.59,21181.0,125.1876,125.403,125.1786,125.3043,21181.0
2020-11-30 14:50:00,139.6,139.75,139.4,139.44,12562.0,125.3132,125.4479,125.1337,125.1696,12562.0
2020-11-30 14:55:00,139.44,140.27,139.43,140.07,35675.0,125.1696,125.9147,125.1606,125.7351,35675.0
2020-11-30 15:00:00,140.07,140.15,139.92,140.0,20225.0,125.7351,125.807,125.6005,125.6723,20225.0
2020-11-30 15:05:00,139.99,140.21,139.88,139.93,13810.0,125.6633,125.8608,125.5646,125.6095,13810.0
2020-11-30 15:10:00,139.93,139.93,139.65,139.81,10549.0,125.6095,125.6095,125.3581,125.5018,10549.0
2020-11-30 15:15:00,139.83,140.06,139.78,140.0,16283.0,125.5197,125.7262,125.4748,125.6723,16283.0
2020-11-30 15:20:00,139.97,139.98,139.79,139.86,8007.0,125.6454,125.6544,125.4838,125.5466,8007.0
2020-11-30 15:25:00,139.84,139.84,139.54,139.54,13635.0,125.5287,125.5287,125.2594,125.2594,13635.0
2020-11-30 15:30:00,139.51,139.89,139.46,139.89,19033.0,125.2325,125.5736,125.1876,125.5736,19033.0
2020-11-30 15:35:00,139.9,140.44,139.87,140.41,41662.0,125.5825,126.0673,125.5556,126.0404,41662.0
2020-11-30 15:40:00,140.41,140.52,140.26,140.52,37579.0,126.0404,126.1391,125.9057,126.1391,37579.0
2020-11-30 15:45:00,140.53,140.72,140.52,140.56,28289.0,126.1481,126.3186,126.1391,126.175,28289.0
2020-11-30 15:50:00,140.56,141.1,140.56,140.98,85389.0,126.175,126.6597,126.175,126.552,85389.0
2020-11-30 15:55:00,140.94,141.25,140.65,141.24,121291.0,126.5161,126.7944,126.2558,126.7854,121291.0
2020-12-01 09:30:00,142.0,143.5,142.0,142.69,94665.0,127.4676,128.8141,127.4676,128.087,94665.0
2020-12-01 09:35:00,142.68,142.68,141.25,141.33,41864.0,128.078,128.078,126.7944,126.8662,41864.0
2020-12-01 09:40:00,141.39,142.44,141.16,142.4,31565.0,126.9201,127.8626,126.7136,127.8267,31565.0
2020-12-01 09:45:00,142.49,143.0,142.26,142.99,37968.0,127.9075,128.3653,127.701,128.3563,37968.0
2020-12-01 09:50:00,142.94,143.1,142.33,142.48,29866.0,128.3114,128.4551,127.7639,127.8985,29866.0
2020-12-01 09:55:00,142.48,142.97,142.46,142.97,52026.0,127.8985,128.3384,127.8806,128.3384,52026.0
2020-12-01 10:00:00,142.91,143.67,142.83,143.5,36146.0,128.2845,128.9667,128.2127,128.8141,36146.0
2020-12-01 10:05:00,143.49,143.57,143.31,143.5,13582.0,128.8051,128.877,128.6436,128.8141,13582.0
2020-12-01 10:10:00,143.5,143.64,143.25,143.35,22546.0,128.8141,128.9398,128.5897,128.6795,22546.0
2020-12-01 10:15:00,143.29,143.53,142.89,142.9,12607.0,128.6256,128.841,128.2665,128.2755,12607.0
2020-12-01 10:20:00,142.97,143.06,142.46,142.83,11932.0,128.3384,128.4191,127.8806,128.2127,11932.0
2020-12-01 10:25:00,142.71,143.12,142.64,143.02,26186.0,128.105,128.473,128.0421,128.3832,26186.0
2020-12-01 10:30:00,142.96,143.09,142.65,142.81,35512.0,128.3294,128.4461,128.0511,128.1947,35512.0
2020-12-01 10:35:00,142.77,142.77,141.4,141.55,29112.0,128.1588,128.1588,126.929,127.0637,29112.0
2020-12-01 10:40:00,141.61,141.96,141.53,141.81,10340.0,127.1175,127.4317,127.0457,127.2971,10340.0
2020-12-01 10:45:00,141.73,142.19,141.66,142.12,18077.0,127.2253,127.6382,127.1624,127.5753,18077.0
2020-12-01 10:50:00,142.19,142.52,141.87,141.88,23014.0,127.6382,127.9344,127.3509,127.3599,23014.0
2020-12-01 10:55:00,141.92,141.92,141.55,141.83,7720.0,127.3958,127.3958,127.0637,127.315,7720.0
2020-12-01 11:00:00,141.83,142.31,141.82,142.27,8417.0,127.315,127.7459,127.3061,127.71,8417.0
2020-12-01 11:05:00,142.24,142.81,142.23,142.39,23519.0,127.6831,128.1947,127.6741,127.8177,23519.0
2020-12-01 11:10:00,142.28,143.08,142.28,142.86,21071.0,127.719,128.4371,127.719,128.2396,21071.0
2020-12-01 11:15:00,142.88,143.32,142.78,143.32,15303.0,128.2576,128.6525,128.1678,128.6525,15303.0
2020-12-01 11:20:00,143.26,143.48,143.07,143.48,11695.0,128.5987,128.7962,128.4281,128.7962,11695.0
2020-12-01 11:25:00,143.47,143.73,143.25,143.61,13954.0,128.7872,129.0206,128.5897,128.9129,13954.0
2020-12-01 11:30:00,143.55,144.09,143.5,143.92,28215.0,128.859,129.3437,128.8141,129.1911,28215.0
2020-12-01 11:35:00,143.92,144.09,143.63,144.06,18677.0,129.1911,129.3437,128.9308,129.3168,18677.0
2020-12-01 11:40:00,144.09,144.17,143.5,143.63,16907.0,129.3437,129.4155,128.8141,128.9308,16907.0
2020-12-01 11:45:00,143.65,143.86,143.55,143.84,12409.0,128.9488,129.1373,128.859,129.1193,12409.0
2020-12-01 11:50:00,143.89,143.94,143.57,143.61,12782.0,129.1642,129.2091,128.877,128.9129,12782.0
2020-12-01 11:55:00,143.64,143.98,143.63,143.89,12414.0,128.9398,129.245,128.9308,129.1642,12414.0
2020-12-01 12:00:00,143.8,143.95,143.75,143.95,13475.0,129.0834,129.2181,129.0385,129.2181,13475.0
2020-12-01 12:05:00,143.93,144.2,143.93,144.19,18261.0,129.2001,129.4425,129.2001,129.4335,18261.0
2020-12-01 12:10:00,144.2,144.27,144.01,144.06,11134.0,129.4425,129.5053,129.2719,129.3168,11134.0
2020-12-01 12:15:00,144.03,144.13,143.88,143.88,9841.0,129.2899,129.3796,129.1552,129.1552,9841.0
2020-12-01 12:20:00,143.83,143.96,143.74,143.89,12889.0,129.1103,129.227,129.0296,129.1642,12889.0
2020-12-01 12:25:00,143.93,144.11,143.89,144.09,14932.0,129.2001,129.3617,129.1642,129.3437,14932.0
2020-12-01 12:30:00,144.07,144.13,143.95,144.0,9787.0,129.3258,129.3796,129.2181,129.2629,9787.0
2020-12-01 12:35:00,144.06,144.18,143.91,144.18,5334.0,129.3168,129.4245,129.1822,129.4245,5334.0
2020-12-01 12:40:00,144.18,144.2,143.74,143.93,11170.0,129.4245,129.4425,129.0296,129.2001,11170.0
2020-12-01 12:45:00,143.94,144.28,143.89,144.27,7253.0,129.2091,129.5143,129.1642,129.5053,7253.0
2020-12-01 12:50:00,144.27,144.32,143.98,144.06,12501.0,129.5053,129.5502,129.245,129.3168,12501.0
2020-12-01 12:55:00,144.11,144.3,144.0,144.0,7899.0,129.3617,129.5322,129.2629,129.2629,7899.0
2020-12-01 13:00:00,144.0,144.03,143.81,144.0,9476.0,129.2629,129.2899,129.0924,129.2629,9476.0
2020-12-01 13:05:00,143.99,144.1,143.82,144.1,9303.0,129.254,129.3527,129.1014,129.3527,9303.0
2020-12-01 13:10:00,144.08,144.19,143.93,144.01,9995.0,129.3348,129.4335,129.2001,129.2719,9995.0
2020-12-01 13:15:00,144.03,144.14,143.94,143.96,7231.0,129.2899,129.3886,129.2091,129.227,7231.0
2020-12-01 13:20:00,143.92,144.19,143.92,144.11,9147.0,129.1911,129.4335,129.1911,129.3617,9147.0
2020-12-01 13:25:00,144.12,144.34,144.12,144.23,8619.0,129.3707,129.5682,129.3707,129.4694,8619.0
2020-12-01 13:30:00,144.2,144.41,144.14,144.41,8191.0,129.4425,129.631,129.3886,129.631,8191.0
2020-12-01 13:35:00,144.42,144.48,144.33,144.38,9402.0,129.64,129.6938,129.5592,129.6041,9402.0
2020-12-01 13:40:00,144.38,144.68,144.32,144.67,15402.0,129.6041,129.8734,129.5502,129.8644,15402.0
2020-12-01 13:45:00,144.7,144.9,144.54,144.84,9037.0,129.8913,130.0708,129.7477,130.017,9037.0
2020-12-01 13:50:00,144.88,144.96,144.76,144.96,13820.0,130.0529,130.1247,129.9452,130.1247,13820.0
2020-12-01 13:55:00,144.97,145.46,144.89,145.34,112356.0,130.1337,130.5735,130.0619,130.4658,112356.0
2020-12-01 14:00:00,145.35,145.35,144.67,145.18,95186.0,130.4748,130.4748,129.8644,130.3222,95186.0
2020-12-01 14:05:00,145.18,145.3,144.88,144.97,16284.0,130.3222,130.4299,130.0529,130.1337,16284.0
2020-12-01 14:10:00,144.94,145.21,144.93,145.06,11279.0,130.1067,130.3491,130.0978,130.2145,11279.0
2020-12-01 14:15:00,145.06,145.13,144.7,144.81,12368.0,130.2145,130.2773,129.8913,129.9901,12368.0
2020-12-01 14:20:00,144.8,144.83,144.48,144.58,19975.0,129.9811,130.008,129.6938,129.7836,19975.0
2020-12-01 14:25:00,144.59,144.62,144.37,144.38,13722.0,129.7926,129.8195,129.5951,129.6041,13722.0
2020-12-01 14:30:00,144.39,144.47,144.23,144.41,7634.0,129.613,129.6848,129.4694,129.631,7634.0
2020-12-01 14:35:00,144.41,144.7,144.38,144.68,6146.0,129.631,129.8913,129.6041,129.8734,6146.0
2020-12-01 14:40:00,144.72,144.79,144.65,144.79,3637.0,129.9093,129.9721,129.8464,129.9721,3637.0
2020-12-01 14:45:00,144.79,144.83,144.66,144.76,8616.0,129.9721,130.008,129.8554,129.9452,8616.0
2020-12-01 14:50:00,144.76,144.77,144.45,144.59,5399.0,129.9452,129.9541,129.6669,129.7926,5399.0
2020-12-01 14:55:00,144.57,144.81,144.51,144.72,11265.0,129.7746,129.9901,129.7208,129.9093,11265.0
2020-12-01 15:00:00,144.75,144.81,144.57,144.72,17240.0,129.9362,129.9901,129.7746,129.9093,17240.0
2020-12-01 15:05:00,144.74,144.74,144.41,144.47,17773.0,129.9272,129.9272,129.631,129.6848,17773.0
2020-12-01 15:10:00,144.46,144.55,144.35,144.52,17110.0,129.6759,129.7567,129.5771,129.7297,17110.0
2020-12-01 15:15:00,144.53,144.59,144.29,144.29,6843.0,129.7387,129.7926,129.5233,129.5233,6843.0
2020-12-01 15:20:00,144.25,144.33,144.06,144.33,16188.0,129.4874,129.5592,129.3168,129.5592,16188.0
2020-12-01 15:25:00,144.31,144.59,144.27,144.53,8684.0,129.5412,129.7926,129.5053,129.7387,8684.0
2020-12-01 15:30:00,144.51,144.56,144.18,144.37,21000.0,129.7208,129.7656,129.4245,129.5951,21000.0
2020-12-01 15:35:00,144.4,144.45,144.1,144.22,14824.0,129.622,129.6669,129.3527,129.4604,14824.0
2020-12-01 15:40:00,144.23,144.24,143.82,144.02,30010.0,129.4694,129.4784,129.1014,129.2809,30010.0
2020-12-01 15:45:00,144.01,144.09,143.85,144.04,21491.0,129.2719,129.3437,129.1283,129.2989,21491.0
2020-12-01 15:50:00,144.04,144.22,143.85,144.14,59847.0,129.2989,129.4604,129.1283,129.3886,59847.0
2020-12-01 15:55:00,144.11,144.21,143.91,144.0,66544.0,129.3617,129.4515,129.1822,129.2629,66544.0
2020-12-02 09:30:00,143.21,143.89,142.58,142.84,40006.0,128.5538,129.1642,127.9883,128.2217,40006.0
2020-12-02 09:35:00,142.52,143.44,142.51,143.1,15793.0,127.9344,128.7603,127.9254,128.4551,15793.0
2020-12-02 09:40:00,143.24,143.94,142.91,142.92,23715.0,128.5807,129.2091,128.2845,128.2935,23715.0
2020-12-02 09:45:00,143.07,143.59,142.64,143.52,11092.0,128.4281,128.8949,128.0421,128.8321,11092.0
2020-12-02 09:50:00,143.52,144.1,143.36,144.0,22372.0,128.8321,129.3527,128.6884,129.2629,22372.0
2020-12-02 09:55:00,143.91,144.6,143.8,144.5,13410.0,129.1822,129.8015,129.0834,129.7118,13410.0
2020-12-02 10:00:00,144.6,144.75,144.29,144.58,17695.0,129.8015,129.9362,129.5233,129.7836,17695.0
2020-12-02 10:05:00,144.7,144.83,144.46,144.83,13296.0,129.8913,130.008,129.6759,130.008,13296.0
2020-12-02 10:10:00,144.94,144.95,144.02,144.38,26264.0,130.1067,130.1157,129.2809,129.6041,26264.0
2020-12-02 10:15:00,144.34,144.72,144.34,144.37,14691.0,129.5682,129.9093,129.5682,129.5951,14691.0
2020-12-02 10:20:00,144.44,144.58,144.34,144.45,22634.0,129.6579,129.7836,129.5682,129.6669,22634.0
2020-12-02 10:25:00,144.45,144.5,144.18,144.33,20885.0,129.6669,129.7118,129.4245,129.5592,20885.0
2020-12-02 10:30:00,144.33,144.69,144.22,144.65,11783.0,129.5592,129.8823,129.4604,129.8464,11783.0
2020-12-02 10:35:00,144.59,144.59,144.33,144.41,4562.0,129.7926,129.7926,129.5592,129.631,4562.0
2020-12-02 10:40:00,144.46,144.94,144.38,144.89,7288.0,129.6759,130.1067,129.6041,130.0619,7288.0
2020-12-02 10:45:00,144.89,144.89,144.59,144.61,5833.0,130.0619,130.0619,129.7926,129.8105,5833.0
2020-12-02 10:50:00,144.54,145.05,144.48,144.83,17503.0,129.7477,130.2055,129.6938,130.008,17503.0
2020-12-02 10:55:00,144.77,144.77,144.47,144.66,15798.0,129.9541,129.9541,129.6848,129.8554,15798.0
2020-12-02 11:00:00,144.87,145.06,144.73,144.77,15016.0,130.0439,130.2145,129.9182,129.9541,15016.0
2020-12-02 11:05:00,144.71,144.9,144.64,144.85,6601.0,129.9003,130.0708,129.8374,130.026,6601.0
2020-12-02 11:10:00,144.85,145.03,144.85,144.96,5472.0,130.026,130.1875,130.026,130.1247,5472.0
2020-12-02 11:15:00,144.94,144.99,144.65,144.79,7270.0,130.1067,130.1516,129.8464,129.9721,7270.0
2020-12-02 11:20:00,144.83,144.96,144.64,144.7,4853.0,130.008,130.1247,129.8374,129.8913,4853.0
2020-12-02 11:25:00,144.66,144.66,144.47,144.6,6364.0,129.8554,129.8554,129.6848,129.8015,6364.0
2020-12-02 11:30:00,144.62,144.88,144.62,144.84,3727.0,129.8195,130.0529,129.8195,130.017,3727.0
2020-12-02 11:35:00,144.8,144.84,144.66,144.73,5164.0,129.9811,130.017,129.8554,129.9182,5164.0
2020-12-02 11:40:00,144.69,144.74,144.57,144.57,3028.0,129.8823,129.9272,129.7746,129.7746,3028.0
2020-12-02 11:45:00,144.53,144.6,144.4,144.51,3294.0,129.7387,129.8015,129.622,129.7208,3294.0
2020-12-02 11:50:00,144.58,144.58,144.4,144.47,6010.0,129.7836,129.7836,129.622,129.6848,6010.0
2020-12-02 11:55:00,144.5,144.5,144.24,144.24,3498.0,129.7118,129.7118,129.4784,129.4784,3498.0
2020-12-02 12:00:00,144.24,144.24,144.0,144.06,5950.0,129.4784,129.4784,129.2629,129.3168,5950.0
2020-12-02 12:05:00,144.07,144.2,144.07,144.18,5521.0,129.3258,129.4425,129.3258,129.4245,5521.0
2020-12-02 12:10:00,144.23,144.25,144.02,144.02,3023.0,129.4694,129.4874,129.2809,129.2809,3023.0
2020-12-02 12:15:00,144.04,144.36,144.03,144.31,8063.0,129.2989,129.5861,129.2899,129.5412,8063.0
2020-12-02 12:20:00,144.34,144.35,144.22,144.24,7191.0,129.5682,129.5771,129.4604,129.4784,7191.0
2020-12-02 12:25:00,144.27,144.43,144.27,144.3,7722.0,129.5053,129.6489,129.5053,129.5322,7722.0
2020-12-02 12:30:00,144.31,144.33,144.1,144.18,5670.0,129.5412,129.5592,129.3527,129.4245,5670.0
2020-12-02 12:35:00,144.16,144.4,144.07,144.26,6435.0,129.4066,129.622,129.3258,129.4963,6435.0
2020-12-02 12:40:00,144.31,144.31,144.06,144.11,6267.0,129.5412,129.5412,129.3168,129.3617,6267.0
2020-12-02 12:45:00,144.15,144.19,144.12,144.15,2221.0,129.3976,129.4335,129.3707,129.3976,2221.0
2020-12-02 12:50:00,144.15,144.22,143.95,144.14,6041.0,129.3976,129.4604,129.2181,129.3886,6041.0
2020-12-02 12:55:00,144.06,144.15,143.83,143.91,4414.0,129.3168,129.3976,129.1103,129.1822,4414.0
2020-12-02 13:00:00,143.9,143.9,143.71,143.71,3353.0,129.1732,129.1732,129.0026,129.0026,3353.0
2020-12-02 13:05:00,143.74,143.92,143.68,143.68,4838.0,129.0296,129.1911,128.9757,128.9757,4838.0
2020-12-02 13:10:00,143.71,143.8,143.66,143.66,5662.0,129.0026,129.0834,128.9577,128.9577,5662.0
2020-12-02 13:15:00,143.69,143.9,143.65,143.71,5590.0,128.9847,129.1732,128.9488,129.0026,5590.0
2020-12-02 13:20:00,143.69,144.06,143.57,143.96,10402.0,128.9847,129.3168,128.877,129.227,10402.0
2020-12-02 13:25:00,143.9,143.9,143.73,143.77,2992.0,129.1732,129.1732,129.0206,129.0565,2992.0
2020-12-02 13:30:00,143.81,143.83,143.54,143.54,5750.0,129.0924,129.1103,128.85,128.85,5750.0
2020-12-02 13:35:00,143.58,143.78,143.52,143.75,5131.0,128.8859,129.0655,128.8321,129.0385,5131.0
2020-12-02 13:40:00,143.67,143.69,143.46,143.59,6663.0,128.9667,128.9847,128.7782,128.8949,6663.0
2020-12-02 13:45:00,143.58,143.6,143.29,143.4,7701.0,128.8859,128.9039,128.6256,128.7244,7701.0
2020-12-02 13:50:00,143.42,143.46,143.08,143.09,12550.0,128.7423,128.7782,128.4371,128.4461,12550.0
2020-12-02 13:55:00,143.05,143.17,142.96,143.08,10269.0,128.4102,128.5179,128.3294,128.4371,10269.0
2020-12-02 14:00:00,143.06,143.28,143.02,143.28,8921.0,128.4191,128.6166,128.3832,128.6166,8921.0
2020-12-02 14:05:00,143.25,143.32,143.03,143.1,4824.0,128.5897,128.6525,128.3922,128.4551,4824.0
2020-12-02 14:10:00,143.14,143.22,143.04,143.17,7349.0,128.491,128.5628,128.4012,128.5179,7349.0
2020-12-02 14:15:00,143.1,143.35,143.1,143.22,4614.0,128.4551,128.6795,128.4551,128.5628,4614.0
2020-12-02 14:20:00,143.21,143.24,143.1,143.2,9503.0,128.5538,128.5807,128.4551,128.5448,9503.0
2020-12-02 14:25:00,143.16,143.46,143.16,143.46,7341.0,128.5089,128.7782,128.5089,128.7782,7341.0
2020-12-02 14:30:00,143.44,143.66,143.32,143.33,7078.0,128.7603,128.9577,128.6525,128.6615,7078.0
2020-12-02 14:35:00,143.33,143.34,143.16,143.25,5972.0,128.6615,128.6705,128.5089,128.5897,5972.0
2020-12-02 14:40:00,143.25,143.67,143.25,143.57,6415.0,128.5897,128.9667,128.5897,128.877,6415.0
2020-12-02 14:45:00,143.68,144.05,143.68,143.92,9059.0,128.9757,129.3078,128.9757,129.1911,9059.0
2020-12-02 14:50:00,144.03,144.03,143.76,143.76,4222.0,129.2899,129.2899,129.0475,129.0475,4222.0
2020-12-02 14:55:00,143.81,143.81,143.54,143.63,7223.0,129.0924,129.0924,128.85,128.9308,7223.0
2020-12-02 15:00:00,143.61,143.66,143.51,143.54,8781.0,128.9129,128.9577,128.8231,128.85,8781.0
2020-12-02 15:05:00,143.49,143.56,143.37,143.41,5388.0,128.8051,128.868,128.6974,128.7333,5388.0
2020-12-02 15:10:00,143.39,143.61,143.3,143.55,7793.0,128.7154,128.9129,128.6346,128.859,7793.0
2020-12-02 15:15:00,143.6,143.61,143.34,143.44,8510.0,128.9039,128.9129,128.6705,128.7603,8510.0
2020-12-02 15:20:00,143.47,143.59,143.39,143.48,3790.0,128.7872,128.8949,128.7154,128.7962,3790.0
2020-12-02 15:25:00,143.33,143.44,143.11,143.17,5070.0,128.6615,128.7603,128.464,128.5179,5070.0
2020-12-02 15:30:00,143.19,143.34,143.16,143.34,6930.0,128.5358,128.6705,128.5089,128.6705,6930.0
2020-12-02 15:35:00,143.36,143.38,143.12,143.3,12145.0,128.6884,128.7064,128.473,128.6346,12145.0
2020-12-02 15:40:00,143.3,143.43,143.21,143.39,10960.0,128.6346,128.7513,128.5538,128.7154,10960.0
2020-12-02 15:45:00,143.36,143.47,143.27,143.41,10346.0,128.6884,128.7872,128.6077,128.7333,10346.0
2020-12-02 15:50:00,143.47,143.58,143.3,143.37,22282.0,128.7872,128.8859,128.6346,128.6974,22282.0
2020-12-02 15:55:00,143.39,143.53,143.28,143.5,44994.0,128.7154,128.841,128.6166,128.8141,44994.0
2020-12-03 09:30:00,144.17,144.32,143.05,144.3,52120.0,129.4155,129.5502,128.4102,129.5322,52120.0
2020-12-03 09:35:00,144.2,144.32,143.86,144.14,16617.0,129.4425,129.5502,129.1373,129.3886,16617.0
2020-12-03 09:40:00,143.94,143.94,143.36,143.38,12496.0,129.2091,129.2091,128.6884,128.7064,12496.0
2020-12-03 09:45:00,143.36,143.57,143.18,143.56,10379.0,128.6884,128.877,128.5269,128.868,10379.0
2020-12-03 09:50:00,143.63,143.8,143.59,143.78,9182.0,128.9308,129.0834,128.8949,129.0655,9182.0
2020-12-03 09:55:00,143.79,143.93,143.67,143.89,6902.0,129.0744,129.2001,128.9667,129.1642,6902.0
2020-12-03 10:00:00,143.79,144.17,143.7,144.0,8643.0,129.0744,129.4155,128.9936,129.2629,8643.0
2020-12-03 10:05:00,143.94,144.15,143.5,143.5,14973.0,129.2091,129.3976,128.8141,128.8141,14973.0
2020-12-03 10:10:00,143.51,143.68,143.21,143.65,14950.0,128.8231,128.9757,128.5538,128.9488,14950.0
2020-12-03 10:15:00,143.56,143.9,143.36,143.81,6700.0,128.868,129.1732,128.6884,129.0924,6700.0
2020-12-03 10:20:00,143.9,144.31,143.83,144.31,12922.0,129.1732,129.5412,129.1103,129.5412,12922.0
2020-12-03 10:25:00,144.25,144.36,144.13,144.14,4325.0,129.4874,129.5861,129.3796,129.3886,4325.0
2020-12-03 10:30:00,144.17,144.89,144.16,144.6,36893.0,129.4155,130.0619,129.4066,129.8015,36893.0
2020-12-03 10:35:00,144.58,144.81,144.47,144.74,6311.0,129.7836,129.9901,129.6848,129.9272,6311.0
2020-12-03 10:40:00,144.75,145.08,144.72,145.01,11443.0,129.9362,130.2324,129.9093,130.1696,11443.0
2020-12-03 10:45:00,145.01,145.04,144.9,144.9,13534.0,130.1696,130.1965,130.0708,130.0708,13534.0
2020-12-03 10:50:00,144.87,144.92,144.51,144.61,12108.0,130.0439,130.0888,129.7208,129.8105,12108.0
2020-12-03 10:55:00,144.64,144.66,144.26,144.31,24424.0,129.8374,129.8554,129.4963,129.5412,24424.0
2020-12-03 11:00:00,144.31,144.32,144.11,144.23,23283.0,129.5412,129.5502,129.3617,129.4694,23283.0
2020-12-03 11:05:00,144.24,144.46,144.24,144.4,13081.0,129.4784,129.6759,129.4784,129.622,13081.0
2020-12-03 11:10:00,144.37,144.38,143.97,144.16,29695.0,129.5951,129.6041,129.236,129.4066,29695.0
2020-12-03 11:15:00,144.25,144.63,144.25,144.44,5664.0,129.4874,129.8285,129.4874,129.6579,5664.0
2020-12-03 11:20:00,144.46,144.59,144.39,144.56,5223.0,129.6759,129.7926,129.613,129.7656,5223.0
2020-12-03 11:25:00,144.51,144.75,144.48,144.75,7974.0,129.7208,129.9362,129.6938,129.9362,7974.0
2020-12-03 11:30:00,144.74,144.83,144.74,144.76,9483.0,129.9272,130.008,129.9272,129.9452,9483.0
2020-12-03 11:35:00,144.79,144.9,144.77,144.9,3237.0,129.9721,130.0708,129.9541,130.0708,3237.0
2020-12-03 11:40:00,144.94,144.96,144.81,144.81,8966.0,130.1067,130.1247,129.9901,129.9901,8966.0
2020-12-03 11:45:00,144.8,145.01,144.8,145.01,5117.0,129.9811,130.1696,129.9811,130.1696,5117.0
2020-12-03 11:50:00,144.99,145.04,144.91,145.02,6391.0,130.1516,130.1965,130.0798,130.1786,6391.0
2020-12-03 11:55:00,145.08,145.3,145.07,145.16,7070.0,130.2324,130.4299,130.2234,130.3042,7070.0
2020-12-03 12:00:00,145.22,145.35,145.16,145.23,4431.0,130.3581,130.4748,130.3042,130.3671,4431.0
2020-12-03 12:05:00,145.19,145.27,145.13,145.19,3661.0,130.3312,130.403,130.2773,130.3312,3661.0
2020-12-03 12:10:00,145.19,145.2,145.0,145.01,5200.0,130.3312,130.3401,130.1606,130.1696,5200.0
2020-12-03 12:15:00,145.1,145.11,144.83,144.96,7737.0,130.2504,130.2593,130.008,130.1247,7737.0
2020-12-03 12:20:00,144.96,145.04,144.94,144.99,2360.0,130.1247,130.1965,130.1067,130.1516,2360.0
2020-12-03 12:25:00,145.0,145.09,145.0,145.04,2288.0,130.1606,130.2414,130.1606,130.1965,2288.0
2020-12-03 12:30:00,145.05,145.13,144.69,144.88,11082.0,130.2055,130.2773,129.8823,130.0529,11082.0
2020-12-03 12:35:00,144.91,145.0,144.77,144.81,4892.0,130.0798,130.1606,129.9541,129.9901,4892.0
2020-12-03 12:40:00,144.76,145.01,144.76,144.97,3140.0,129.9452,130.1696,129.9452,130.1337,3140.0
2020-12-03 12:45:00,144.97,144.97,144.68,144.8,4637.0,130.1337,130.1337,129.8734,129.9811,4637.0
2020-12-03 12:50:00,144.86,144.92,144.79,144.92,1725.0,130.0349,130.0888,129.9721,130.0888,1725.0
2020-12-03 12:55:00,144.91,144.99,144.91,144.95,1250.0,130.0798,130.1516,130.0798,130.1157,1250.0
2020-12-03 13:00:00,144.91,144.96,144.82,144.82,2549.0,130.0798,130.1247,129.999,129.999,2549.0
2020-12-03 13:05:00,144.85,144.87,144.47,144.64,4915.0,130.026,130.0439,129.6848,129.8374,4915.0
2020-12-03 13:10:00,144.66,144.75,144.62,144.74,2895.0,129.8554,129.9362,129.8195,129.9272,2895.0
2020-12-03 13:15:00,144.82,144.86,144.8,144.85,2525.0,129.999,130.0349,129.9811,130.026,2525.0
2020-12-03 13:20:00,144.8,144.8,144.68,144.75,2951.0,129.9811,129.9811,129.8734,129.9362,2951.0
2020-12-03 13:25:00,144.76,144.81,144.69,144.75,5436.0,129.9452,129.9901,129.8823,129.9362,5436.0
2020-12-03 13:30:00,144.74,144.75,144.59,144.63,4775.0,129.9272,129.9362,129.7926,129.8285,4775.0
2020-12-03 13:35:00,144.66,144.67,144.53,144.56,4838.0,129.8554,129.8644,129.7387,129.7656,4838.0
2020-12-03 13:40:00,144.55,144.56,144.32,144.33,4141.0,129.7567,129.7656,129.5502,129.5592,4141.0
2020-12-03 13:45:00,144.32,144.37,144.21,144.24,7782.0,129.5502,129.5951,129.4515,129.4784,7782.0
2020-12-03 13:50:00,144.29,144.43,144.29,144.42,3499.0,129.5233,129.6489,129.5233,129.64,3499.0
2020-12-03 13:55:00,144.41,144.47,144.26,144.32,6843.0,129.631,129.6848,129.4963,129.5502,6843.0
2020-12-03 14:00:00,144.27,144.52,144.26,144.49,4838.0,129.5053,129.7297,129.4963,129.7028,4838.0
2020-12-03 14:05:00,144.44,144.52,144.39,144.39,2483.0,129.6579,129.7297,129.613,129.613,2483.0
2020-12-03 14:10:00,144.41,144.43,144.29,144.31,6038.0,129.631,129.6489,129.5233,129.5412,6038.0
2020-12-03 14:15:00,144.32,144.35,144.23,144.3,3441.0,129.5502,129.5771,129.4694,129.5322,3441.0
2020-12-03 14:20:00,144.29,144.31,144.24,144.29,3099.0,129.5233,129.5412,129.4784,129.5233,3099.0
2020-12-03 14:25:00,144.27,144.28,144.11,144.19,3352.0,129.5053,129.5143,129.3617,129.4335,3352.0
2020-12-03 14:30:00,144.18,144.29,144.15,144.29,4435.0,129.4245,129.5233,129.3976,129.5233,4435.0
2020-12-03 14:35:00,144.33,144.4,144.29,144.39,2000.0,129.5592,129.622,129.5233,129.613,2000.0
2020-12-03 14:40:00,144.4,144.42,144.3,144.33,2481.0,129.622,129.64,129.5322,129.5592,2481.0
2020-12-03 14:45:00,144.31,144.31,144.22,144.26,3763.0,129.5412,129.5412,129.4604,129.4963,3763.0
2020-12-03 14:50:00,144.24,144.33,144.18,144.33,4270.0,129.4784,129.5592,129.4245,129.5592,4270.0
2020-12-03 14:55:00,144.33,144.49,144.24,144.49,6443.0,129.5592,129.7028,129.4784,129.7028,6443.0
2020-12-03 15:00:00,144.48,144.52,144.38,144.44,3989.0,129.6938,129.7297,129.6041,129.6579,3989.0
2020-12-03 15:05:00,144.48,144.48,144.29,144.29,3435.0,129.6938,129.6938,129.5233,129.5233,3435.0
2020-12-03 15:10:00,144.32,144.55,144.31,144.55,6552.0,129.5502,129.7567,129.5412,129.7567,6552.0
2020-12-03 15:15:00,144.54,144.57,144.5,144.55,5927.0,129.7477,129.7746,129.7118,129.7567,5927.0
2020-12-03 15:20:00,144.54,144.74,144.54,144.63,12924.0,129.7477,129.9272,129.7477,129.8285,12924.0
2020-12-03 15:25:00,144.63,144.66,144.33,144.38,9621.0,129.8285,129.8554,129.5592,129.6041,9621.0
2020-12-03 15:30:00,144.38,144.38,144.22,144.3,8622.0,129.6041,129.6041,129.4604,129.5322,8622.0
2020-12-03 15:35:00,144.37,144.37,144.21,144.24,5598.0,129.5951,129.5951,129.4515,129.4784,5598.0
2020-12-03 15:40:00,144.2,144.2,143.74,143.91,11407.0,129.4425,129.4425,129.0296,129.1822,11407.0
2020-12-03 15:45:00,143.91,144.09,143.75,144.01,12609.0,129.1822,129.3437,129.0385,129.2719,12609.0
2020-12-03 15:50:00,144.05,144.18,143.42,143.42,24528.0,129.3078,129.4245,128.7423,128.7423,24528.0
2020-12-03 15:55:00,143.48,143.69,143.41,143.69,36395.0,128.7962,128.9847,128.7333,128.9847,36395.0
2020-12-04 09:30:00,143.74,144.78,143.73,144.26,43106.0,129.0296,129.9631,129.0206,129.4963,43106.0
2020-12-04 09:35:00,144.24,144.93,144.09,144.93,10243.0,129.4784,130.0978,129.3437,130.0978,10243.0
2020-12-04 09:40:00,144.75,144.84,144.36,144.58,11851.0,129.9362,130.017,129.5861,129.7836,11851.0
2020-12-04 09:45:00,144.55,144.67,144.36,144.44,12467.0,129.7567,129.8644,129.5861,129.6579,12467.0
2020-12-04 09:50:00,144.44,144.74,144.39,144.42,10062.0,129.6579,129.9272,129.613,129.64,10062.0
2020-12-04 09:55:00,144.42,145.07,144.4,144.84,15976.0,129.64,130.2234,129.622,130.017,15976.0
2020-12-04 10:00:00,144.84,144.86,144.42,144.75,34800.0,130.017,130.0349,129.64,129.9362,34800.0
2020-12-04 10:05:00,144.76,145.63,144.76,145.54,9757.0,129.9452,130.7261,129.9452,130.6453,9757.0
2020-12-04 10:10:00,145.51,145.73,145.49,145.66,21704.0,130.6184,130.8159,130.6005,130.7531,21704.0
2020-12-04 10:15:00,145.68,145.69,145.42,145.59,10977.0,130.771,130.78,130.5376,130.6902,10977.0
2020-12-04 10:20:00,145.58,145.62,145.14,145.37,8676.0,130.6812,130.7172,130.2863,130.4927,8676.0
2020-12-04 10:25:00,145.34,145.45,145.3,145.37,3873.0,130.4658,130.5646,130.4299,130.4927,3873.0
2020-12-04 10:30:00,145.37,145.95,145.36,145.83,17115.0,130.4927,131.0134,130.4838,130.9057,17115.0
2020-12-04 10:35:00,145.86,146.19,145.85,146.18,19418.0,130.9326,131.2288,130.9236,131.2198,19418.0
2020-12-04 10:40:00,146.16,146.37,146.15,146.37,17937.0,131.2019,131.3904,131.1929,131.3904,17937.0
2020-12-04 10:45:00,146.36,146.37,146.11,146.22,8038.0,131.3814,131.3904,131.157,131.2558,8038.0
2020-12-04 10:50:00,146.21,146.31,145.97,146.31,14659.0,131.2468,131.3365,131.0313,131.3365,14659.0
2020-12-04 10:55:00,146.31,146.47,146.1,146.47,44333.0,131.3365,131.4802,131.148,131.4802,44333.0
2020-12-04 11:00:00,146.45,146.66,146.45,146.59,13155.0,131.4622,131.6507,131.4622,131.5879,13155.0
2020-12-04 11:05:00,146.56,147.08,146.55,147.05,12481.0,131.561,132.0277,131.552,132.0008,12481.0
2020-12-04 11:10:00,147.06,147.15,146.93,147.06,7814.0,132.0098,132.0906,131.8931,132.0098,7814.0
2020-12-04 11:15:00,147.04,147.07,146.83,146.9,7871.0,131.9918,132.0188,131.8033,131.8662,7871.0
2020-12-04 11:20:00,146.91,147.16,146.9,147.13,8259.0,131.8751,132.0996,131.8662,132.0726,8259.0
2020-12-04 11:25:00,147.05,147.19,147.02,147.1,3764.0,132.0008,132.1265,131.9739,132.0457,3764.0
2020-12-04 11:30:00,147.13,147.24,147.07,147.07,8566.0,132.0726,132.1714,132.0188,132.0188,8566.0
2020-12-04 11:35:00,147.04,147.57,147.03,147.39,14740.0,131.9918,132.4676,131.9829,132.306,14740.0
2020-12-04 11:40:00,147.38,147.73,147.32,147.73,7600.0,132.297,132.6112,132.2432,132.6112,7600.0
2020-12-04 11:45:00,147.69,147.72,147.4,147.56,6154.0,132.5753,132.6022,132.315,132.4586,6154.0
2020-12-04 11:50:00,147.57,147.68,147.38,147.41,6670.0,132.4676,132.5663,132.297,132.324,6670.0
2020-12-04 11:55:00,147.41,147.69,147.4,147.62,4607.0,132.324,132.5753,132.315,132.5125,4607.0
2020-12-04 12:00:00,147.65,148.0,147.65,147.8,14315.0,132.5394,132.8536,132.5394,132.6741,14315.0
2020-12-04 12:05:00,147.81,147.97,147.79,147.96,5999.0,132.683,132.8267,132.6651,132.8177,5999.0
2020-12-04 12:10:00,147.92,148.23,147.81,148.22,18084.0,132.7818,133.06,132.683,133.0511,18084.0
2020-12-04 12:15:00,148.24,148.29,147.91,148.18,15328.0,133.069,133.1139,132.7728,133.0152,15328.0
2020-12-04 12:20:00,148.22,148.44,148.17,148.21,11628.0,133.0511,133.2486,133.0062,133.0421,11628.0
2020-12-04 12:25:00,148.21,148.39,147.87,147.93,24213.0,133.0421,133.2037,132.7369,132.7907,24213.0
2020-12-04 12:30:00,147.9,148.28,147.87,148.28,11269.0,132.7638,133.1049,132.7369,133.1049,11269.0
2020-12-04 12:35:00,148.24,148.3,148.04,148.07,7472.0,133.069,133.1229,132.8895,132.9164,7472.0
2020-12-04 12:40:00,148.09,148.38,148.09,148.33,5422.0,132.9344,133.1947,132.9344,133.1498,5422.0
2020-12-04 12:45:00,148.35,148.67,148.35,148.6,11158.0,133.1678,133.455,133.1678,133.3922,11158.0
2020-12-04 12:50:00,148.55,148.88,148.46,148.76,23694.0,133.3473,133.6435,133.2665,133.5358,23694.0
2020-12-04 12:55:00,148.82,149.31,148.76,149.18,37884.0,133.5897,134.0295,133.5358,133.9128,37884.0
2020-12-04 13:00:00,149.15,149.32,149.08,149.25,13403.0,133.8859,134.0385,133.8231,133.9757,13403.0
2020-12-04 13:05:00,149.27,149.43,149.17,149.22,7734.0,133.9936,134.1372,133.9038,133.9487,7734.0
2020-12-04 13:10:00,149.21,149.27,149.04,149.08,14719.0,133.9398,133.9936,133.7872,133.8231,14719.0
2020-12-04 13:15:00,149.06,149.09,148.9,149.08,37872.0,133.8051,133.832,133.6615,133.8231,37872.0
2020-12-04 13:20:00,149.08,149.36,149.06,149.26,7123.0,133.8231,134.0744,133.8051,133.9846,7123.0
2020-12-04 13:25:00,149.26,149.5,149.26,149.27,23154.0,133.9846,134.2001,133.9846,133.9936,23154.0
2020-12-04 13:30:00,149.3,149.63,149.3,149.59,8791.0,134.0205,134.3168,134.0205,134.2809,8791.0
2020-12-04 13:35:00,149.56,149.87,149.55,149.81,8124.0,134.2539,134.5322,134.245,134.4783,8124.0
2020-12-04 13:40:00,149.83,149.84,149.52,149.63,10696.0,134.4963,134.5053,134.218,134.3168,10696.0
2020-12-04 13:45:00,149.68,149.75,149.56,149.61,13494.0,134.3617,134.4245,134.2539,134.2988,13494.0
2020-12-04 13:50:00,149.58,149.58,148.89,148.93,35249.0,134.2719,134.2719,133.6525,133.6884,35249.0
2020-12-04 13:55:00,148.93,148.96,148.52,148.53,16946.0,133.6884,133.7153,133.3204,133.3293,16946.0
2020-12-04 14:00:00,148.59,148.66,148.37,148.39,12119.0,133.3832,133.446,133.1857,133.2037,12119.0
2020-12-04 14:05:00,148.33,148.33,147.92,147.93,12248.0,133.1498,133.1498,132.7818,132.7907,12248.0
2020-12-04 14:10:00,147.97,148.32,147.96,148.32,40144.0,132.8267,133.1408,132.8177,133.1408,40144.0
2020-12-04 14:15:00,148.32,148.62,148.27,148.53,24467.0,133.1408,133.4101,133.096,133.3293,24467.0
2020-12-04 14:20:00,148.56,148.65,148.5,148.55,7915.0,133.3563,133.4371,133.3024,133.3473,7915.0
2020-12-04 14:25:00,148.55,148.57,148.19,148.3,6700.0,133.3473,133.3653,133.0241,133.1229,6700.0
2020-12-04 14:30:00,148.33,148.6,148.3,148.6,10936.0,133.1498,133.3922,133.1229,133.3922,10936.0
2020-12-04 14:35:00,148.6,148.98,148.53,148.88,18090.0,133.3922,133.7333,133.3293,133.6435,18090.0
2020-12-04 14:40:00,148.91,149.12,148.88,149.12,17614.0,133.6705,133.859,133.6435,133.859,17614.0
2020-12-04 14:45:00,149.13,149.25,149.12,149.13,15672.0,133.8679,133.9757,133.859,133.8679,15672.0
2020-12-04 14:50:00,149.22,149.29,149.0,149.0,22997.0,133.9487,134.0116,133.7512,133.7512,22997.0
2020-12-04 14:55:00,149.01,149.03,148.7,148.84,12565.0,133.7602,133.7782,133.4819,133.6076,12565.0
2020-12-04 15:00:00,148.81,149.09,148.77,148.96,11028.0,133.5807,133.832,133.5448,133.7153,11028.0
2020-12-04 15:05:00,148.92,149.26,148.8,149.26,10888.0,133.6794,133.9846,133.5717,133.9846,10888.0
2020-12-04 15:10:00,149.26,149.31,149.1,149.17,11520.0,133.9846,134.0295,133.841,133.9038,11520.0
2020-12-04 15:15:00,149.16,149.21,148.88,148.94,6289.0,133.8949,133.9398,133.6435,133.6974,6289.0
2020-12-04 15:20:00,148.95,149.13,148.87,149.1,7700.0,133.7064,133.8679,133.6345,133.841,7700.0
2020-12-04 15:25:00,149.13,149.38,149.01,149.24,21498.0,133.8679,134.0924,133.7602,133.9667,21498.0
2020-12-04 15:30:00,149.34,149.34,149.09,149.14,15575.0,134.0564,134.0564,133.832,133.8769,15575.0
2020-12-04 15:35:00,149.16,149.16,149.02,149.15,22859.0,133.8949,133.8949,133.7692,133.8859,22859.0
2020-12-04 15:40:00,149.15,149.22,149.08,149.18,25877.0,133.8859,133.9487,133.8231,133.9128,25877.0
2020-12-04 15:45:00,149.19,149.45,149.06,149.45,29317.0,133.9218,134.1552,133.8051,134.1552,29317.0
2020-12-04 15:50:00,149.46,149.9,149.42,149.87,65299.0,134.1642,134.5591,134.1283,134.5322,65299.0
2020-12-04 15:55:00,149.89,150.28,149.8,150.2,148401.0,134.5502,134.9002,134.4694,134.8284,148401.0
2020-12-07 09:30:00,150.97,152.19,150.55,151.79,66596.0,135.5196,136.6148,135.1426,136.2557,66596.0
2020-12-07 09:35:00,151.94,151.94,151.08,151.43,38356.0,136.3904,136.3904,135.6184,135.9326,38356.0
2020-12-07 09:40:00,151.45,151.81,151.28,151.66,24452.0,135.9505,136.2737,135.7979,136.139,24452.0
2020-12-07 09:45:00,151.63,152.09,151.62,151.68,29391.0,136.1121,136.525,136.1031,136.157,29391.0
2020-12-07 09:50:00,151.71,152.02,151.42,152.02,31740.0,136.1839,136.4622,135.9236,136.4622,31740.0
2020-12-07 09:55:00,151.99,152.76,151.98,152.55,34348.0,136.4352,137.1264,136.4263,136.9379,34348.0
2020-12-07 10:00:00,152.61,153.47,152.61,153.47,34912.0,136.9918,137.7638,136.9918,137.7638,34912.0
2020-12-07 10:05:00,153.44,153.94,153.4,153.45,33426.0,137.7369,138.1857,137.7009,137.7458,33426.0
2020-12-07 10:10:00,153.45,154.07,153.44,153.78,30485.0,137.7458,138.3024,137.7369,138.0421,30485.0
2020-12-07 10:15:00,153.79,153.99,153.53,153.84,30696.0,138.051,138.2306,137.8176,138.0959,30696.0
2020-12-07 10:20:00,153.84,153.94,153.66,153.82,20126.0,138.0959,138.1857,137.9343,138.078,20126.0
2020-12-07 10:25:00,153.79,153.82,153.47,153.6,27149.0,138.051,138.078,137.7638,137.8805,27149.0
2020-12-07 10:30:00,153.68,154.1,153.5,154.08,27635.0,137.9523,138.3293,137.7907,138.3114,27635.0
2020-12-07 10:35:00,154.1,154.11,153.79,153.79,17125.0,138.3293,138.3383,138.051,138.051,17125.0
2020-12-07 10:40:00,153.78,153.79,153.51,153.65,27853.0,138.0421,138.051,137.7997,137.9254,27853.0
2020-12-07 10:45:00,153.6,153.73,152.92,152.99,14650.0,137.8805,137.9972,137.2701,137.3329,14650.0
2020-12-07 10:50:00,152.94,153.01,152.54,152.8,14247.0,137.288,137.3509,136.929,137.1624,14247.0
2020-12-07 10:55:00,152.84,153.0,152.74,152.75,7600.0,137.1983,137.3419,137.1085,137.1175,7600.0
2020-12-07 11:00:00,152.78,153.37,152.74,153.37,13669.0,137.1444,137.674,137.1085,137.674,13669.0
2020-12-07 11:05:00,153.38,154.0,153.38,153.87,11000.0,137.683,138.2395,137.683,138.1228,11000.0
2020-12-07 11:10:00,153.87,154.07,153.64,153.64,10732.0,138.1228,138.3024,137.9164,137.9164,10732.0
2020-12-07 11:15:00,153.65,153.65,153.29,153.48,12419.0,137.9254,137.9254,137.6022,137.7728,12419.0
2020-12-07 11:20:00,153.5,153.54,153.35,153.54,13739.0,137.7907,137.8266,137.6561,137.8266,13739.0
2020-12-07 11:25:00,153.56,153.65,153.39,153.65,7983.0,137.8446,137.9254,137.692,137.9254,7983.0
2020-12-07 11:30:00,153.64,153.73,153.37,153.53,9295.0,137.9164,137.9972,137.674,137.8176,9295.0
2020-12-07 11:35:00,153.53,153.59,153.37,153.45,12299.0,137.8176,137.8715,137.674,137.7458,12299.0
2020-12-07 11:40:00,153.41,153.53,153.15,153.15,8882.0,137.7099,137.8176,137.4765,137.4765,8882.0
2020-12-07 11:45:00,153.15,153.37,153.05,153.22,9756.0,137.4765,137.674,137.3868,137.5394,9756.0
2020-12-07 11:50:00,153.23,153.23,152.83,152.89,14634.0,137.5483,137.5483,137.1893,137.2431,14634.0
2020-12-07 11:55:00,152.74,153.27,152.63,153.2,9803.0,137.1085,137.5843,137.0097,137.5214,9803.0
2020-12-07 12:00:00,153.19,153.19,152.86,152.9,9710.0,137.5124,137.5124,137.2162,137.2521,9710.0
2020-12-07 12:05:00,152.91,152.94,152.7,152.82,6381.0,137.2611,137.288,137.0726,137.1803,6381.0
2020-12-07 12:10:00,152.75,152.92,152.75,152.8,5061.0,137.1175,137.2701,137.1175,137.1624,5061.0
2020-12-07 12:15:00,152.76,152.93,152.68,152.73,7183.0,137.1264,137.279,137.0546,137.0995,7183.0
2020-12-07 12:20:00,152.72,152.92,152.72,152.92,4377.0,137.0905,137.2701,137.0905,137.2701,4377.0
2020-12-07 12:25:00,152.91,153.21,152.91,153.2,10331.0,137.2611,137.5304,137.2611,137.5214,10331.0
2020-12-07 12:30:00,153.21,153.21,152.99,152.99,6423.0,137.5304,137.5304,137.3329,137.3329,6423.0
2020-12-07 12:35:00,152.97,153.08,152.92,153.03,6613.0,137.315,137.4137,137.2701,137.3688,6613.0
2020-12-07 12:40:00,153.01,153.12,152.92,153.1,7627.0,137.3509,137.4496,137.2701,137.4316,7627.0
2020-12-07 12:45:00,153.1,153.2,152.44,152.68,22651.0,137.4316,137.5214,136.8392,137.0546,22651.0
2020-12-07 12:50:00,152.72,152.82,152.67,152.77,2820.0,137.0905,137.1803,137.0457,137.1354,2820.0
2020-12-07 12:55:00,152.81,152.85,152.65,152.66,5360.0,137.1713,137.2072,137.0277,137.0367,5360.0
2020-12-07 13:00:00,152.73,152.73,152.55,152.65,4053.0,137.0995,137.0995,136.9379,137.0277,4053.0
2020-12-07 13:05:00,152.56,152.71,152.5,152.69,12376.0,136.9469,137.0816,136.8931,137.0636,12376.0
2020-12-07 13:10:00,152.68,152.68,152.43,152.44,7917.0,137.0546,137.0546,136.8302,136.8392,7917.0
2020-12-07 13:15:00,152.42,152.55,152.4,152.55,14306.0,136.8212,136.9379,136.8033,136.9379,14306.0
2020-12-07 13:20:00,152.55,152.55,152.38,152.43,5762.0,136.9379,136.9379,136.7853,136.8302,5762.0
2020-12-07 13:25:00,152.45,152.63,152.43,152.62,6214.0,136.8482,137.0097,136.8302,137.0008,6214.0
2020-12-07 13:30:00,152.61,152.87,152.55,152.87,8375.0,136.9918,137.2252,136.9379,137.2252,8375.0
2020-12-07 13:35:00,152.91,152.97,152.81,152.86,8794.0,137.2611,137.315,137.1713,137.2162,8794.0
2020-12-07 13:40:00,152.86,152.9,152.69,152.69,15095.0,137.2162,137.2521,137.0636,137.0636,15095.0
2020-12-07 13:45:00,152.67,152.67,152.33,152.5,7948.0,137.0457,137.0457,136.7405,136.8931,7948.0
2020-12-07 13:50:00,152.49,152.62,152.42,152.59,4507.0,136.8841,137.0008,136.8212,136.9738,4507.0
2020-12-07 13:55:00,152.61,152.77,152.55,152.77,5256.0,136.9918,137.1354,136.9379,137.1354,5256.0
2020-12-07 14:00:00,152.74,152.82,152.51,152.65,10605.0,137.1085,137.1803,136.902,137.0277,10605.0
2020-12-07 14:05:00,152.71,152.9,152.71,152.84,4415.0,137.0816,137.2521,137.0816,137.1983,4415.0
2020-12-07 14:10:00,152.84,152.85,152.57,152.59,4011.0,137.1983,137.2072,136.9559,136.9738,4011.0
2020-12-07 14:15:00,152.63,152.65,152.45,152.64,9121.0,137.0097,137.0277,136.8482,137.0187,9121.0
2020-12-07 14:20:00,152.62,152.77,152.61,152.74,4350.0,137.0008,137.1354,136.9918,137.1085,4350.0
2020-12-07 14:25:00,152.71,152.9,152.63,152.84,9740.0,137.0816,137.2521,137.0097,137.1983,9740.0
2020-12-07 14:30:00,152.83,152.98,152.83,152.9,5612.0,137.1893,137.3239,137.1893,137.2521,5612.0
2020-12-07 14:35:00,152.86,153.11,152.86,152.95,10300.0,137.2162,137.4406,137.2162,137.297,10300.0
2020-12-07 14:40:00,152.96,153.02,152.86,153.02,11132.0,137.306,137.3598,137.2162,137.3598,11132.0
2020-12-07 14:45:00,152.97,152.98,152.71,152.76,6230.0,137.315,137.3239,137.0816,137.1264,6230.0
2020-12-07 14:50:00,152.8,152.8,152.59,152.69,6440.0,137.1624,137.1624,136.9738,137.0636,6440.0
2020-12-07 14:55:00,152.67,152.69,152.47,152.47,6738.0,137.0457,137.0636,136.8661,136.8661,6738.0
2020-12-07 15:00:00,152.48,152.5,152.39,152.4,11232.0,136.8751,136.8931,136.7943,136.8033,11232.0
2020-12-07 15:05:00,152.44,152.6,152.43,152.54,5656.0,136.8392,136.9828,136.8302,136.929,5656.0
2020-12-07 15:10:00,152.51,152.55,152.24,152.27,17027.0,136.902,136.9379,136.6597,136.6866,17027.0
2020-12-07 15:15:00,152.28,152.95,152.28,152.83,17019.0,136.6956,137.297,136.6956,137.1893,17019.0
2020-12-07 15:20:00,152.92,152.92,152.54,152.68,7951.0,137.2701,137.2701,136.929,137.0546,7951.0
2020-12-07 15:25:00,152.74,152.79,152.64,152.75,7650.0,137.1085,137.1534,137.0187,137.1175,7650.0
2020-12-07 15:30:00,152.82,152.85,152.67,152.76,10961.0,137.1803,137.2072,137.0457,137.1264,10961.0
2020-12-07 15:35:00,152.71,152.99,152.7,152.97,14161.0,137.0816,137.3329,137.0726,137.315,14161.0
2020-12-07 15:40:00,152.99,153.04,152.8,152.98,16079.0,137.3329,137.3778,137.1624,137.3239,16079.0
2020-12-07 15:45:00,152.96,152.99,152.66,152.71,19644.0,137.306,137.3329,137.0367,137.0816,19644.0
2020-12-07 15:50:00,152.77,153.18,152.74,153.16,28131.0,137.1354,137.5035,137.1085,137.4855,28131.0
2020-12-07 15:55:00,153.14,153.65,153.11,153.45,80433.0,137.4676,137.9254,137.4406,137.7458,80433.0
2020-12-08 09:30:00,153.6,154.06,152.76,153.76,34415.0,137.8805,138.2934,137.1264,138.0241,34415.0
2020-12-08 09:35:00,153.78,153.96,153.08,153.13,23103.0,138.0421,138.2036,137.4137,137.4586,23103.0
2020-12-08 09:40:00,153.07,153.73,153.07,153.26,17863.0,137.4047,137.9972,137.4047,137.5753,17863.0
2020-12-08 09:45:00,153.24,153.43,152.9,153.06,20797.0,137.5573,137.7279,137.2521,137.3957,20797.0
2020-12-08 09:50:00,153.06,153.61,153.06,153.31,7898.0,137.3957,137.8895,137.3957,137.6202,7898.0
2020-12-08 09:55:00,153.22,153.91,153.22,153.91,8000.0,137.5394,138.1588,137.5394,138.1588,8000.0
2020-12-08 10:00:00,153.93,154.37,153.84,153.84,13576.0,138.1767,138.5717,138.0959,138.0959,13576.0
2020-12-08 10:05:00,153.81,153.91,153.61,153.63,11532.0,138.069,138.1588,137.8895,137.9074,11532.0
2020-12-08 10:10:00,153.71,154.09,153.7,153.78,10101.0,137.9792,138.3203,137.9702,138.0421,10101.0
2020-12-08 10:15:00,153.72,153.88,153.5,153.83,21859.0,137.9882,138.1318,137.7907,138.0869,21859.0
2020-12-08 10:20:00,153.82,153.82,153.32,153.46,13428.0,138.078,138.078,137.6291,137.7548,13428.0
2020-12-08 10:25:00,153.48,153.71,153.46,153.66,10827.0,137.7728,137.9792,137.7548,137.9343,10827.0
2020-12-08 10:30:00,153.62,153.74,153.02,153.05,39154.0,137.8984,138.0061,137.3598,137.3868,39154.0
2020-12-08 10:35:00,153.05,153.26,152.91,153.25,6315.0,137.3868,137.5753,137.2611,137.5663,6315.0
2020-12-08 10:40:00,153.27,153.34,153.05,153.05,4265.0,137.5843,137.6471,137.3868,137.3868,4265.0
2020-12-08 10:45:00,153.03,153.54,153.03,153.54,3766.0,137.3688,137.8266,137.3688,137.8266,3766.0
2020-12-08 10:50:00,153.52,153.68,153.41,153.61,4700.0,137.8087,137.9523,137.7099,137.8895,4700.0
2020-12-08 10:55:00,153.63,154.2,153.53,154.2,6861.0,137.9074,138.4191,137.8176,138.4191,6861.0
2020-12-08 11:00:00,154.08,154.22,153.81,153.81,8298.0,138.3114,138.437,138.069,138.069,8298.0
2020-12-08 11:05:00,153.88,154.0,153.87,153.97,2424.0,138.1318,138.2395,138.1228,138.2126,2424.0
2020-12-08 11:10:00,153.92,153.92,153.71,153.78,4007.0,138.1677,138.1677,137.9792,138.0421,4007.0
2020-12-08 11:15:00,153.7,153.88,153.62,153.88,4583.0,137.9702,138.1318,137.8984,138.1318,4583.0
2020-12-08 11:20:00,153.85,153.89,153.72,153.72,4639.0,138.1049,138.1408,137.9882,137.9882,4639.0
2020-12-08 11:25:00,153.76,153.96,153.76,153.96,1330.0,138.0241,138.2036,138.0241,138.2036,1330.0
2020-12-08 11:30:00,153.96,154.17,153.9,154.17,11951.0,138.2036,138.3921,138.1498,138.3921,11951.0
2020-12-08 11:35:00,154.11,154.33,154.05,154.22,7819.0,138.3383,138.5358,138.2844,138.437,7819.0
2020-12-08 11:40:00,154.28,154.48,154.27,154.44,6442.0,138.4909,138.6704,138.4819,138.6345,6442.0
2020-12-08 11:45:00,154.48,154.5,154.39,154.39,6431.0,138.6704,138.6884,138.5896,138.5896,6431.0
2020-12-08 11:50:00,154.31,154.63,154.28,154.29,17345.0,138.5178,138.8051,138.4909,138.4999,17345.0
2020-12-08 11:55:00,154.28,154.3,154.09,154.25,9670.0,138.4909,138.5088,138.3203,138.464,9670.0
2020-12-08 12:00:00,154.24,154.44,154.1,154.11,9952.0,138.455,138.6345,138.3293,138.3383,9952.0
2020-12-08 12:05:00,154.1,154.14,153.7,153.73,16910.0,138.3293,138.3652,137.9702,137.9972,16910.0
2020-12-08 12:10:00,153.73,153.73,153.48,153.49,10333.0,137.9972,137.9972,137.7728,137.7817,10333.0
2020-12-08 12:15:00,153.49,153.62,153.44,153.59,19776.0,137.7817,137.8984,137.7369,137.8715,19776.0
2020-12-08 12:20:00,153.6,153.88,153.59,153.88,9981.0,137.8805,138.1318,137.8715,138.1318,9981.0
2020-12-08 12:25:00,153.89,154.09,153.74,154.09,5629.0,138.1408,138.3203,138.0061,138.3203,5629.0
2020-12-08 12:30:00,154.09,154.19,154.05,154.12,2773.0,138.3203,138.4101,138.2844,138.3473,2773.0
2020-12-08 12:35:00,154.1,154.23,154.0,154.2,4769.0,138.3293,138.446,138.2395,138.4191,4769.0
2020-12-08 12:40:00,154.21,154.21,153.9,153.94,3697.0,138.428,138.428,138.1498,138.1857,3697.0
2020-12-08 12:45:00,153.9,154.07,153.89,153.99,2702.0,138.1498,138.3024,138.1408,138.2306,2702.0
2020-12-08 12:50:00,153.89,154.08,153.89,153.99,3473.0,138.1408,138.3114,138.1408,138.2306,3473.0
2020-12-08 12:55:00,153.93,154.04,153.87,153.96,2840.0,138.1767,138.2754,138.1228,138.2036,2840.0
2020-12-08 13:00:00,154.01,154.08,153.89,154.08,2942.0,138.2485,138.3114,138.1408,138.3114,2942.0
2020-12-08 13:05:00,154.1,154.31,154.03,154.26,5631.0,138.3293,138.5178,138.2665,138.4729,5631.0
2020-12-08 13:10:00,154.24,154.26,154.07,154.08,5268.0,138.455,138.4729,138.3024,138.3114,5268.0
2020-12-08 13:15:00,154.08,154.08,153.58,153.59,14931.0,138.3114,138.3114,137.8625,137.8715,14931.0
2020-12-08 13:20:00,153.59,153.67,153.47,153.5,7036.0,137.8715,137.9433,137.7638,137.7907,7036.0
2020-12-08 13:25:00,153.55,153.61,153.4,153.43,10608.0,137.8356,137.8895,137.7009,137.7279,10608.0
2020-12-08 13:30:00,153.4,153.63,153.21,153.6,34444.0,137.7009,137.9074,137.5304,137.8805,34444.0
2020-12-08 13:35:00,153.56,153.99,153.45,153.99,10647.0,137.8446,138.2306,137.7458,138.2306,10647.0
2020-12-08 13:40:00,153.99,154.45,153.97,154.45,7604.0,138.2306,138.6435,138.2126,138.6435,7604.0
2020-12-08 13:45:00,154.44,154.66,154.39,154.55,5357.0,138.6345,138.832,138.5896,138.7333,5357.0
2020-12-08 13:50:00,154.58,154.95,154.55,154.87,8685.0,138.7602,139.0923,138.7333,139.0205,8685.0
2020-12-08 13:55:00,154.89,155.09,154.8,155.03,19450.0,139.0385,139.218,138.9577,139.1641,19450.0
2020-12-08 14:00:00,155.03,155.17,154.96,155.12,9699.0,139.1641,139.2898,139.1013,139.2449,9699.0
2020-12-08 14:05:00,155.17,155.17,154.95,154.96,2525.0,139.2898,139.2898,139.0923,139.1013,2525.0
2020-12-08 14:10:00,155.01,155.3,155.01,155.28,3851.0,139.1462,139.4065,139.1462,139.3885,3851.0
2020-12-08 14:15:00,155.29,155.55,155.29,155.54,7474.0,139.3975,139.6309,139.3975,139.6219,7474.0
2020-12-08 14:20:00,155.49,155.73,155.49,155.62,7732.0,139.5771,139.7925,139.5771,139.6937,7732.0
2020-12-08 14:25:00,155.66,155.78,155.63,155.67,5526.0,139.7297,139.8374,139.7027,139.7386,5526.0
2020-12-08 14:30:00,155.67,155.67,155.44,155.49,6237.0,139.7386,139.7386,139.5322,139.5771,6237.0
2020-12-08 14:35:00,155.51,155.52,155.21,155.38,9593.0,139.595,139.604,139.3257,139.4783,9593.0
2020-12-08 14:40:00,155.42,155.55,155.36,155.55,5939.0,139.5142,139.6309,139.4604,139.6309,5939.0
2020-12-08 14:45:00,155.47,155.54,155.16,155.24,8712.0,139.5591,139.6219,139.2808,139.3526,8712.0
2020-12-08 14:50:00,155.23,155.52,155.19,155.5,7013.0,139.3437,139.604,139.3078,139.586,7013.0
2020-12-08 14:55:00,155.51,155.68,155.44,155.68,6952.0,139.595,139.7476,139.5322,139.7476,6952.0
2020-12-08 15:00:00,155.71,155.85,155.65,155.78,8005.0,139.7745,139.9002,139.7207,139.8374,8005.0
2020-12-08 15:05:00,155.79,155.79,155.66,155.68,11343.0,139.8464,139.8464,139.7297,139.7476,11343.0
2020-12-08 15:10:00,155.75,155.88,155.74,155.8,10682.0,139.8104,139.9271,139.8015,139.8553,10682.0
2020-12-08 15:15:00,155.81,155.88,155.7,155.71,10552.0,139.8643,139.9271,139.7656,139.7745,10552.0
2020-12-08 15:20:00,155.7,155.89,155.64,155.7,10249.0,139.7656,139.9361,139.7117,139.7656,10249.0
2020-12-08 15:25:00,155.75,155.75,155.55,155.64,16238.0,139.8104,139.8104,139.6309,139.7117,16238.0
2020-12-08 15:30:00,155.61,155.61,155.34,155.39,10576.0,139.6848,139.6848,139.4424,139.4873,10576.0
2020-12-08 15:35:00,155.39,155.51,155.26,155.47,16662.0,139.4873,139.595,139.3706,139.5591,16662.0
2020-12-08 15:40:00,155.43,155.63,155.37,155.55,17691.0,139.5232,139.7027,139.4693,139.6309,17691.0
2020-12-08 15:45:00,155.46,155.63,155.45,155.52,23792.0,139.5501,139.7027,139.5411,139.604,23792.0
2020-12-08 15:50:00,155.5,155.95,155.5,155.86,35324.0,139.586,139.99,139.586,139.9092,35324.0
2020-12-08 15:55:00,155.92,156.0,155.71,155.73,61118.0,139.963,140.0349,139.7745,139.7925,61118.0
2020-12-09 09:30:00,155.0,155.04,151.76,151.96,110260.0,139.1372,139.1731,136.2288,136.4083,110260.0
2020-12-09 09:35:00,151.83,152.29,150.94,151.89,53125.0,136.2916,136.7045,135.4927,136.3455,53125.0
2020-12-09 09:40:00,152.04,152.26,150.94,151.88,26311.0,136.4801,136.6776,135.4927,136.3365,26311.0
2020-12-09 09:45:00,151.96,153.45,151.36,153.45,56748.0,136.4083,137.7458,135.8697,137.7458,56748.0
2020-12-09 09:50:00,153.15,153.3,152.77,153.05,50359.0,137.4765,137.6112,137.1354,137.3868,50359.0
2020-12-09 09:55:00,153.05,153.74,152.86,153.02,22487.0,137.3868,138.0061,137.2162,137.3598,22487.0
2020-12-09 10:00:00,153.04,153.23,152.89,152.97,21083.0,137.3778,137.5483,137.2431,137.315,21083.0
2020-12-09 10:05:00,152.97,153.18,152.86,152.9,14052.0,137.315,137.5035,137.2162,137.2521,14052.0
2020-12-09 10:10:00,152.81,152.81,152.27,152.31,19236.0,137.1713,137.1713,136.6866,136.7225,19236.0
2020-12-09 10:15:00,152.35,152.74,152.18,152.74,9931.0,136.7584,137.1085,136.6058,137.1085,9931.0
2020-12-09 10:20:00,152.83,152.98,152.75,152.93,8991.0,137.1893,137.3239,137.1175,137.279,8991.0
2020-12-09 10:25:00,152.96,153.27,152.95,153.25,6483.0,137.306,137.5843,137.297,137.5663,6483.0
2020-12-09 10:30:00,153.19,153.52,153.13,153.37,12071.0,137.5124,137.8087,137.4586,137.674,12071.0
2020-12-09 10:35:00,153.34,153.4,152.84,152.86,16145.0,137.6471,137.7009,137.1983,137.2162,16145.0
2020-12-09 10:40:00,152.86,152.94,152.68,152.78,7425.0,137.2162,137.288,137.0546,137.1444,7425.0
2020-12-09 10:45:00,152.82,152.82,152.44,152.65,5000.0,137.1803,137.1803,136.8392,137.0277,5000.0
2020-12-09 10:50:00,152.69,152.87,152.61,152.68,4278.0,137.0636,137.2252,136.9918,137.0546,4278.0
2020-12-09 10:55:00,152.68,152.86,152.62,152.81,20107.0,137.0546,137.2162,137.0008,137.1713,20107.0
2020-12-09 11:00:00,152.77,152.82,152.44,152.6,7229.0,137.1354,137.1803,136.8392,136.9828,7229.0
2020-12-09 11:05:00,152.56,152.66,152.24,152.53,23956.0,136.9469,137.0367,136.6597,136.92,23956.0
2020-12-09 11:10:00,152.45,152.47,152.2,152.22,11258.0,136.8482,136.8661,136.6238,136.6417,11258.0
2020-12-09 11:15:00,152.18,152.5,152.16,152.34,12105.0,136.6058,136.8931,136.5878,136.7494,12105.0
2020-12-09 11:20:00,152.34,152.5,152.2,152.33,14378.0,136.7494,136.8931,136.6238,136.7405,14378.0
2020-12-09 11:25:00,152.31,152.38,152.11,152.25,14646.0,136.7225,136.7853,136.543,136.6686,14646.0
2020-12-09 11:30:00,152.32,152.37,152.11,152.11,12153.0,136.7315,136.7764,136.543,136.543,12153.0
2020-12-09 11:35:00,152.09,152.11,151.94,151.99,15399.0,136.525,136.543,136.3904,136.4352,15399.0
2020-12-09 11:40:00,151.98,152.04,151.63,151.64,11075.0,136.4263,136.4801,136.1121,136.1211,11075.0
2020-12-09 11:45:00,151.67,151.72,151.51,151.68,7190.0,136.148,136.1929,136.0044,136.157,7190.0
2020-12-09 11:50:00,151.64,152.06,151.57,152.05,31052.0,136.1211,136.4981,136.0582,136.4891,31052.0
2020-12-09 11:55:00,152.1,152.36,152.04,152.36,5445.0,136.534,136.7674,136.4801,136.7674,5445.0
2020-12-09 12:00:00,152.43,152.53,152.2,152.2,12580.0,136.8302,136.92,136.6238,136.6238,12580.0
2020-12-09 12:05:00,152.19,152.24,151.79,151.87,9061.0,136.6148,136.6597,136.2557,136.3275,9061.0
2020-12-09 12:10:00,151.89,151.89,151.63,151.63,7349.0,136.3455,136.3455,136.1121,136.1121,7349.0
2020-12-09 12:15:00,151.71,151.72,151.41,151.5,8166.0,136.1839,136.1929,135.9146,135.9954,8166.0
2020-12-09 12:20:00,151.42,151.53,151.23,151.38,11357.0,135.9236,136.0223,135.753,135.8877,11357.0
2020-12-09 12:25:00,151.25,151.3,151.15,151.22,17868.0,135.771,135.8159,135.6812,135.744,17868.0
2020-12-09 12:30:00,151.22,151.22,150.91,150.91,15214.0,135.744,135.744,135.4658,135.4658,15214.0
2020-12-09 12:35:00,150.91,150.95,150.1,150.32,30405.0,135.4658,135.5017,134.7387,134.9362,30405.0
2020-12-09 12:40:00,150.3,150.4,149.92,149.92,16938.0,134.9182,135.008,134.5771,134.5771,16938.0
2020-12-09 12:45:00,149.93,150.01,149.37,149.59,19382.0,134.5861,134.6579,134.0834,134.2809,19382.0
2020-12-09 12:50:00,149.5,150.32,149.49,150.32,15913.0,134.2001,134.9362,134.1911,134.9362,15913.0
2020-12-09 12:55:00,150.37,150.4,150.19,150.29,17123.0,134.981,135.008,134.8195,134.9092,17123.0
2020-12-09 13:00:00,150.23,150.34,149.8,149.8,6180.0,134.8554,134.9541,134.4694,134.4694,6180.0
2020-12-09 13:05:00,149.83,150.37,149.73,150.23,9059.0,134.4963,134.981,134.4065,134.8554,9059.0
2020-12-09 13:10:00,150.28,150.38,150.04,150.09,7773.0,134.9002,134.99,134.6848,134.7297,7773.0
2020-12-09 13:15:00,150.15,150.21,149.96,150.0,11565.0,134.7836,134.8374,134.613,134.6489,11565.0
2020-12-09 13:20:00,150.08,150.11,149.77,149.77,9364.0,134.7207,134.7476,134.4424,134.4424,9364.0
2020-12-09 13:25:00,149.81,149.81,149.32,149.36,10128.0,134.4783,134.4783,134.0385,134.0744,10128.0
2020-12-09 13:30:00,149.36,149.38,149.15,149.18,9605.0,134.0744,134.0924,133.8859,133.9128,9605.0
2020-12-09 13:35:00,149.04,149.46,149.04,149.29,9540.0,133.7872,134.1642,133.7872,134.0116,9540.0
2020-12-09 13:40:00,149.34,149.73,149.1,149.65,16309.0,134.0564,134.4065,133.841,134.3347,16309.0
2020-12-09 13:45:00,149.65,149.69,149.44,149.57,11810.0,134.3347,134.3706,134.1462,134.2629,11810.0
2020-12-09 13:50:00,149.42,149.5,149.2,149.25,10081.0,134.1283,134.2001,133.9308,133.9757,10081.0
2020-12-09 13:55:00,149.25,149.25,148.56,148.62,17099.0,133.9757,133.9757,133.3563,133.4101,17099.0
2020-12-09 14:00:00,148.63,149.3,148.63,149.28,14744.0,133.4191,134.0205,133.4191,134.0026,14744.0
2020-12-09 14:05:00,149.26,149.3,149.05,149.24,8430.0,133.9846,134.0205,133.7961,133.9667,8430.0
2020-12-09 14:10:00,149.12,149.28,148.91,148.91,17555.0,133.859,134.0026,133.6705,133.6705,17555.0
2020-12-09 14:15:00,148.8,149.14,148.75,149.08,9949.0,133.5717,133.8769,133.5268,133.8231,9949.0
2020-12-09 14:20:00,149.02,149.53,148.93,149.52,11463.0,133.7692,134.227,133.6884,134.218,11463.0
2020-12-09 14:25:00,149.52,149.69,149.39,149.67,8193.0,134.218,134.3706,134.1013,134.3527,8193.0
2020-12-09 14:30:00,149.63,149.67,149.11,149.11,12800.0,134.3168,134.3527,133.85,133.85,12800.0
2020-12-09 14:35:00,149.15,149.25,148.97,149.07,15780.0,133.8859,133.9757,133.7243,133.8141,15780.0
2020-12-09 14:40:00,149.05,149.13,148.58,148.58,11606.0,133.7961,133.8679,133.3742,133.3742,11606.0
2020-12-09 14:45:00,148.6,148.98,148.58,148.91,10378.0,133.3922,133.7333,133.3742,133.6705,10378.0
2020-12-09 14:50:00,148.95,148.97,148.57,148.79,11208.0,133.7064,133.7243,133.3653,133.5627,11208.0
2020-12-09 14:55:00,148.73,149.19,148.72,149.0,16715.0,133.5089,133.9218,133.4999,133.7512,16715.0
2020-12-09 15:00:00,149.0,149.19,148.83,148.85,11930.0,133.7512,133.9218,133.5986,133.6166,11930.0
2020-12-09 15:05:00,148.84,149.1,148.84,149.06,13050.0,133.6076,133.841,133.6076,133.8051,13050.0
2020-12-09 15:10:00,149.01,149.15,148.64,148.69,12470.0,133.7602,133.8859,133.4281,133.473,12470.0
2020-12-09 15:15:00,148.68,148.77,148.55,148.69,18275.0,133.464,133.5448,133.3473,133.473,18275.0
2020-12-09 15:20:00,148.67,148.74,148.4,148.44,58311.0,133.455,133.5179,133.2126,133.2486,58311.0
2020-12-09 15:25:00,148.43,148.43,147.65,147.65,81985.0,133.2396,133.2396,132.5394,132.5394,81985.0
2020-12-09 15:30:00,147.66,147.81,147.48,147.6,29489.0,132.5484,132.683,132.3868,132.4945,29489.0
2020-12-09 15:35:00,147.6,147.78,147.45,147.7,28798.0,132.4945,132.6561,132.3599,132.5843,28798.0
2020-12-09 15:40:00,147.71,148.25,147.71,148.25,39745.0,132.5933,133.078,132.5933,133.078,39745.0
2020-12-09 15:45:00,148.24,148.41,148.01,148.23,23719.0,133.069,133.2216,132.8626,133.06,23719.0
2020-12-09 15:50:00,148.28,148.39,148.08,148.22,51451.0,133.1049,133.2037,132.9254,133.0511,51451.0
2020-12-09 15:55:00,148.23,148.56,148.2,148.29,101533.0,133.06,133.3563,133.0331,133.1139,101533.0
2020-12-10 09:30:00,147.32,147.79,145.9,146.53,48055.0,132.2432,132.6651,130.9685,131.534,48055.0
2020-12-10 09:35:00,146.53,147.19,146.53,147.1,14778.0,131.534,132.1265,131.534,132.0457,14778.0
2020-12-10 09:40:00,147.06,147.41,146.5,146.72,16513.0,132.0098,132.324,131.5071,131.7046,16513.0
2020-12-10 09:45:00,146.68,147.35,146.64,147.1,36062.0,131.6687,132.2701,131.6328,132.0457,36062.0
2020-12-10 09:50:00,147.1,147.25,146.8,147.0,22305.0,132.0457,132.1803,131.7764,131.9559,22305.0
2020-12-10 09:55:00,147.13,147.27,146.77,147.0,14652.0,132.0726,132.1983,131.7495,131.9559,14652.0
2020-12-10 10:00:00,147.12,147.12,146.49,146.73,7549.0,132.0636,132.0636,131.4981,131.7136,7549.0
2020-12-10 10:05:00,146.6,147.72,146.48,147.72,13160.0,131.5969,132.6022,131.4891,132.6022,13160.0
2020-12-10 10:10:00,147.57,147.72,147.41,147.41,6195.0,132.4676,132.6022,132.324,132.324,6195.0
2020-12-10 10:15:00,147.33,147.81,147.31,147.75,6975.0,132.2522,132.683,132.2342,132.6292,6975.0
2020-12-10 10:20:00,147.8,148.06,147.67,147.67,8001.0,132.6741,132.9074,132.5574,132.5574,8001.0
2020-12-10 10:25:00,147.69,147.79,147.56,147.73,6348.0,132.5753,132.6651,132.4586,132.6112,6348.0
2020-12-10 10:30:00,147.65,147.65,147.28,147.34,6576.0,132.5394,132.5394,132.2073,132.2611,6576.0
2020-12-10 10:35:00,147.36,147.78,147.25,147.78,6309.0,132.2791,132.6561,132.1803,132.6561,6309.0
2020-12-10 10:40:00,147.84,147.94,147.71,147.77,4900.0,132.71,132.7997,132.5933,132.6471,4900.0
2020-12-10 10:45:00,147.72,147.79,147.49,147.58,6682.0,132.6022,132.6651,132.3958,132.4766,6682.0
2020-12-10 10:50:00,147.56,147.85,147.48,147.78,6057.0,132.4586,132.7189,132.3868,132.6561,6057.0
2020-12-10 10:55:00,147.75,147.85,147.45,147.76,5547.0,132.6292,132.7189,132.3599,132.6381,5547.0
2020-12-10 11:00:00,147.72,147.73,147.54,147.59,5161.0,132.6022,132.6112,132.4407,132.4855,5161.0
2020-12-10 11:05:00,147.62,147.67,147.33,147.42,18201.0,132.5125,132.5574,132.2522,132.3329,18201.0
2020-12-10 11:10:00,147.38,147.46,147.11,147.29,7710.0,132.297,132.3688,132.0547,132.2162,7710.0
2020-12-10 11:15:00,147.39,147.63,147.38,147.58,6920.0,132.306,132.5215,132.297,132.4766,6920.0
2020-12-10 11:20:00,147.63,147.77,147.58,147.65,5275.0,132.5215,132.6471,132.4766,132.5394,5275.0
2020-12-10 11:25:00,147.7,147.7,147.6,147.6,4257.0,132.5843,132.5843,132.4945,132.4945,4257.0
2020-12-10 11:30:00,147.6,147.67,147.43,147.43,4344.0,132.4945,132.5574,132.3419,132.3419,4344.0
2020-12-10 11:35:00,147.41,147.5,147.25,147.44,8162.0,132.324,132.4048,132.1803,132.3509,8162.0
2020-12-10 11:40:00,147.35,147.35,147.09,147.12,3860.0,132.2701,132.2701,132.0367,132.0636,3860.0
2020-12-10 11:45:00,147.13,147.33,147.04,147.05,8163.0,132.0726,132.2522,131.9918,132.0008,8163.0
2020-12-10 11:50:00,147.09,147.09,146.69,146.73,9488.0,132.0367,132.0367,131.6777,131.7136,9488.0
2020-12-10 11:55:00,146.72,146.73,146.41,146.49,9557.0,131.7046,131.7136,131.4263,131.4981,9557.0
2020-12-10 12:00:00,146.42,146.83,146.41,146.74,7058.0,131.4353,131.8033,131.4263,131.7225,7058.0
2020-12-10 12:05:00,146.71,146.9,146.7,146.9,5177.0,131.6956,131.8662,131.6866,131.8662,5177.0
2020-12-10 12:10:00,146.83,146.86,146.6,146.69,7051.0,131.8033,131.8303,131.5969,131.6777,7051.0
2020-12-10 12:15:00,146.65,146.97,146.59,146.59,6243.0,131.6417,131.929,131.5879,131.5879,6243.0
2020-12-10 12:20:00,146.62,146.75,146.35,146.75,6914.0,131.6148,131.7315,131.3724,131.7315,6914.0
2020-12-10 12:25:00,146.81,146.82,146.55,146.56,7170.0,131.7854,131.7943,131.552,131.561,7170.0
2020-12-10 12:30:00,146.74,146.87,146.64,146.66,3222.0,131.7225,131.8392,131.6328,131.6507,3222.0
2020-12-10 12:35:00,146.78,146.78,146.55,146.62,4000.0,131.7584,131.7584,131.552,131.6148,4000.0
2020-12-10 12:40:00,146.58,146.64,146.54,146.62,2745.0,131.5789,131.6328,131.543,131.6148,2745.0
2020-12-10 12:45:00,146.52,146.69,146.32,146.33,7104.0,131.525,131.6777,131.3455,131.3545,7104.0
2020-12-10 12:50:00,146.34,146.53,146.25,146.53,13150.0,131.3635,131.534,131.2827,131.534,13150.0
2020-12-10 12:55:00,146.49,146.53,146.31,146.31,4722.0,131.4981,131.534,131.3365,131.3365,4722.0
2020-12-10 13:00:00,146.31,146.52,146.31,146.52,4643.0,131.3365,131.525,131.3365,131.525,4643.0
2020-12-10 13:05:00,146.48,146.67,146.48,146.61,5032.0,131.4891,131.6597,131.4891,131.6058,5032.0
2020-12-10 13:10:00,146.6,146.68,146.47,146.67,3699.0,131.5969,131.6687,131.4802,131.6597,3699.0
2020-12-10 13:15:00,146.65,146.85,146.65,146.85,2451.0,131.6417,131.8213,131.6417,131.8213,2451.0
2020-12-10 13:20:00,146.86,147.04,146.76,146.98,9809.0,131.8303,131.9918,131.7405,131.938,9809.0
2020-12-10 13:25:00,146.99,147.12,146.89,146.89,7617.0,131.9469,132.0636,131.8572,131.8572,7617.0
2020-12-10 13:30:00,146.95,147.11,146.94,147.0,7572.0,131.911,132.0547,131.9021,131.9559,7572.0
2020-12-10 13:35:00,146.96,147.09,146.8,147.08,10142.0,131.92,132.0367,131.7764,132.0277,10142.0
2020-12-10 13:40:00,146.95,146.95,146.59,146.59,3802.0,131.911,131.911,131.5879,131.5879,3802.0
2020-12-10 13:45:00,146.54,146.66,146.33,146.36,5620.0,131.543,131.6507,131.3545,131.3814,5620.0
2020-12-10 13:50:00,146.32,146.45,146.28,146.34,4018.0,131.3455,131.4622,131.3096,131.3635,4018.0
2020-12-10 13:55:00,146.29,146.36,146.25,146.35,7522.0,131.3186,131.3814,131.2827,131.3724,7522.0
2020-12-10 14:00:00,146.38,146.44,146.22,146.35,6010.0,131.3994,131.4532,131.2558,131.3724,6010.0
2020-12-10 14:05:00,146.37,146.41,146.28,146.35,5067.0,131.3904,131.4263,131.3096,131.3724,5067.0
2020-12-10 14:10:00,146.37,146.57,146.29,146.42,17658.0,131.3904,131.5699,131.3186,131.4353,17658.0
2020-12-10 14:15:00,146.37,146.41,146.27,146.3,6566.0,131.3904,131.4263,131.3006,131.3276,6566.0
2020-12-10 14:20:00,146.29,146.46,146.23,146.42,5489.0,131.3186,131.4712,131.2647,131.4353,5489.0
2020-12-10 14:25:00,146.44,146.58,146.34,146.36,5309.0,131.4532,131.5789,131.3635,131.3814,5309.0
2020-12-10 14:30:00,146.31,146.41,146.29,146.38,2630.0,131.3365,131.4263,131.3186,131.3994,2630.0
2020-12-10 14:35:00,146.38,146.54,146.38,146.54,4430.0,131.3994,131.543,131.3994,131.543,4430.0
2020-12-10 14:40:00,146.54,146.67,146.54,146.64,2996.0,131.543,131.6597,131.543,131.6328,2996.0
2020-12-10 14:45:00,146.63,146.74,146.62,146.65,3650.0,131.6238,131.7225,131.6148,131.6417,3650.0
2020-12-10 14:50:00,146.69,146.72,146.45,146.45,12037.0,131.6777,131.7046,131.4622,131.4622,12037.0
2020-12-10 14:55:00,146.55,146.67,146.2,146.2,6461.0,131.552,131.6597,131.2378,131.2378,6461.0
2020-12-10 15:00:00,146.23,146.46,146.22,146.36,7646.0,131.2647,131.4712,131.2558,131.3814,7646.0
2020-12-10 15:05:00,146.36,146.59,146.33,146.43,9386.0,131.3814,131.5879,131.3545,131.4443,9386.0
2020-12-10 15:10:00,146.43,146.54,146.32,146.38,8668.0,131.4443,131.543,131.3455,131.3994,8668.0
2020-12-10 15:15:00,146.38,146.58,146.13,146.25,22214.0,131.3994,131.5789,131.175,131.2827,22214.0
2020-12-10 15:20:00,146.18,146.25,146.01,146.05,27173.0,131.2198,131.2827,131.0672,131.1031,27173.0
2020-12-10 15:25:00,146.05,146.05,145.88,145.96,25753.0,131.1031,131.1031,130.9505,131.0224,25753.0
2020-12-10 15:30:00,145.98,146.06,145.85,145.86,27352.0,131.0403,131.1121,130.9236,130.9326,27352.0
2020-12-10 15:35:00,145.87,146.39,145.85,146.17,44810.0,130.9416,131.4084,130.9236,131.2109,44810.0
2020-12-10 15:40:00,146.14,146.24,145.91,145.91,21402.0,131.1839,131.2737,130.9775,130.9775,21402.0
2020-12-10 15:45:00,145.94,146.08,145.9,145.93,25034.0,131.0044,131.1301,130.9685,130.9954,25034.0
2020-12-10 15:50:00,145.98,146.03,145.58,145.77,43864.0,131.0403,131.0852,130.6812,130.8518,43864.0
2020-12-10 15:55:00,145.74,145.8,145.53,145.54,83493.0,130.8249,130.8787,130.6364,130.6453,83493.0
2020-12-11 09:30:00,143.9,144.45,142.31,142.59,89133.0,129.1732,129.6669,127.7459,127.9972,89133.0
2020-12-11 09:35:00,142.61,143.16,142.43,142.97,42750.0,128.0152,128.5089,127.8536,128.3384,42750.0
2020-12-11 09:40:00,142.81,142.81,141.41,141.42,54638.0,128.1947,128.1947,126.938,126.947,54638.0
2020-12-11 09:45:00,141.49,141.6,140.67,140.83,76808.0,127.0098,127.1086,126.2737,126.4174,76808.0
2020-12-11 09:50:00,140.78,141.55,140.21,141.41,97675.0,126.3725,127.0637,125.8608,126.938,97675.0
2020-12-11 09:55:00,141.46,142.09,141.27,141.88,38087.0,126.9829,127.5484,126.8123,127.3599,38087.0
2020-12-11 10:00:00,141.92,142.19,141.77,141.97,29894.0,127.3958,127.6382,127.2612,127.4407,29894.0
2020-12-11 10:05:00,141.93,141.95,141.5,141.66,28752.0,127.4048,127.4227,127.0188,127.1624,28752.0
2020-12-11 10:10:00,141.6,142.52,141.6,142.25,37331.0,127.1086,127.9344,127.1086,127.692,37331.0
2020-12-11 10:15:00,142.2,142.34,142.05,142.3,25876.0,127.6472,127.7728,127.5125,127.7369,25876.0
2020-12-11 10:20:00,142.19,142.2,141.1,141.15,33432.0,127.6382,127.6472,126.6597,126.7046,33432.0
2020-12-11 10:25:00,141.1,141.15,140.8,140.9,56593.0,126.6597,126.7046,126.3904,126.4802,56593.0
2020-12-11 10:30:00,140.95,141.09,140.8,141.01,28208.0,126.5251,126.6508,126.3904,126.5789,28208.0
2020-12-11 10:35:00,140.96,141.12,140.76,140.9,35318.0,126.5341,126.6777,126.3545,126.4802,35318.0
2020-12-11 10:40:00,140.87,141.03,140.63,140.77,23219.0,126.4533,126.5969,126.2378,126.3635,23219.0
2020-12-11 10:45:00,140.74,140.74,140.34,140.44,30832.0,126.3366,126.3366,125.9775,126.0673,30832.0
2020-12-11 10:50:00,140.39,140.49,140.23,140.24,29493.0,126.0224,126.1122,125.8788,125.8877,29493.0
2020-12-11 10:55:00,140.24,140.35,140.0,140.12,31276.0,125.8877,125.9865,125.6723,125.78,31276.0
2020-12-11 11:00:00,140.16,140.34,139.88,139.92,74128.0,125.8159,125.9775,125.5646,125.6005,74128.0
2020-12-11 11:05:00,139.92,140.07,139.81,139.89,36127.0,125.6005,125.7351,125.5018,125.5736,36127.0
2020-12-11 11:10:00,139.89,139.89,139.61,139.63,41259.0,125.5736,125.5736,125.3222,125.3402,41259.0
2020-12-11 11:15:00,139.64,139.71,139.23,139.6,51908.0,125.3492,125.412,124.9811,125.3132,51908.0
2020-12-11 11:20:00,139.6,139.64,138.93,138.96,33101.0,125.3132,125.3492,124.7118,124.7387,33101.0
2020-12-11 11:25:00,138.95,139.15,138.89,139.08,31520.0,124.7298,124.9093,124.6759,124.8465,31520.0
2020-12-11 11:30:00,139.05,139.34,139.0,139.15,24698.0,124.8195,125.0799,124.7747,124.9093,24698.0
2020-12-11 11:35:00,139.14,139.26,138.61,138.98,36389.0,124.9003,125.008,124.4246,124.7567,36389.0
2020-12-11 11:40:00,138.94,139.18,138.86,138.96,27604.0,124.7208,124.9362,124.649,124.7387,27604.0
2020-12-11 11:45:00,138.9,139.38,138.83,139.37,26001.0,124.6849,125.1158,124.622,125.1068,26001.0
2020-12-11 11:50:00,139.34,139.53,138.86,138.91,37999.0,125.0799,125.2504,124.649,124.6939,37999.0
2020-12-11 11:55:00,138.87,139.05,138.84,138.95,38059.0,124.658,124.8195,124.631,124.7298,38059.0
2020-12-11 12:00:00,138.94,139.32,138.94,139.17,31531.0,124.7208,125.0619,124.7208,124.9273,31531.0
2020-12-11 12:05:00,139.19,139.43,139.09,139.18,19695.0,124.9452,125.1606,124.8554,124.9362,19695.0
2020-12-11 12:10:00,139.19,139.47,139.13,139.4,15536.0,124.9452,125.1966,124.8913,125.1337,15536.0
2020-12-11 12:15:00,139.41,139.62,139.24,139.27,24547.0,125.1427,125.3312,124.9901,125.017,24547.0
2020-12-11 12:20:00,139.27,139.42,139.22,139.38,21198.0,125.017,125.1517,124.9721,125.1158,21198.0
2020-12-11 12:25:00,139.34,139.43,139.07,139.18,11737.0,125.0799,125.1606,124.8375,124.9362,11737.0
2020-12-11 12:30:00,139.15,139.37,139.01,139.31,25540.0,124.9093,125.1068,124.7836,125.0529,25540.0
2020-12-11 12:35:00,139.26,139.72,139.12,139.25,28704.0,125.008,125.421,124.8824,124.9991,28704.0
2020-12-11 12:40:00,139.33,139.5,139.09,139.12,18095.0,125.0709,125.2235,124.8554,124.8824,18095.0
2020-12-11 12:45:00,139.05,139.12,138.96,139.05,39033.0,124.8195,124.8824,124.7387,124.8195,39033.0
2020-12-11 12:50:00,138.95,139.07,138.9,139.0,16306.0,124.7298,124.8375,124.6849,124.7747,16306.0
2020-12-11 12:55:00,139.0,139.17,138.94,139.05,29141.0,124.7747,124.9273,124.7208,124.8195,29141.0
2020-12-11 13:00:00,139.04,139.76,139.03,139.72,126479.0,124.8106,125.4569,124.8016,125.421,126479.0
2020-12-11 13:05:00,139.72,139.75,139.24,139.32,40891.0,125.421,125.4479,124.9901,125.0619,40891.0
2020-12-11 13:10:00,139.31,140.08,139.3,140.07,31719.0,125.0529,125.7441,125.0439,125.7351,31719.0
2020-12-11 13:15:00,140.01,140.12,139.8,139.81,19429.0,125.6813,125.78,125.4928,125.5018,19429.0
2020-12-11 13:20:00,139.81,140.0,139.67,139.96,15021.0,125.5018,125.6723,125.3761,125.6364,15021.0
2020-12-11 13:25:00,139.97,140.01,139.72,139.87,14470.0,125.6454,125.6813,125.421,125.5556,14470.0
2020-12-11 13:30:00,139.86,140.52,139.77,140.46,19543.0,125.5466,126.1391,125.4658,126.0852,19543.0
2020-12-11 13:35:00,140.44,140.67,140.37,140.37,25588.0,126.0673,126.2737,126.0044,126.0044,25588.0
2020-12-11 13:40:00,140.48,140.57,140.1,140.36,21403.0,126.1032,126.184,125.7621,125.9955,21403.0
2020-12-11 13:45:00,140.32,140.37,140.02,140.09,19438.0,125.9596,126.0044,125.6903,125.7531,19438.0
2020-12-11 13:50:00,140.14,140.52,140.11,140.45,9871.0,125.798,126.1391,125.7711,126.0763,9871.0
2020-12-11 13:55:00,140.5,140.57,140.3,140.46,13171.0,126.1211,126.184,125.9416,126.0852,13171.0
2020-12-11 14:00:00,140.43,140.48,140.14,140.15,6047.0,126.0583,126.1032,125.798,125.807,6047.0
2020-12-11 14:05:00,140.24,140.52,140.19,140.35,6376.0,125.8877,126.1391,125.8429,125.9865,6376.0
2020-12-11 14:10:00,140.36,140.36,140.1,140.13,5420.0,125.9955,125.9955,125.7621,125.789,5420.0
2020-12-11 14:15:00,140.14,140.16,139.96,140.12,12864.0,125.798,125.8159,125.6364,125.78,12864.0
2020-12-11 14:20:00,140.1,140.3,140.08,140.13,9625.0,125.7621,125.9416,125.7441,125.789,9625.0
2020-12-11 14:25:00,140.13,140.3,139.97,140.12,9269.0,125.789,125.9416,125.6454,125.78,9269.0
2020-12-11 14:30:00,140.16,140.37,140.12,140.32,8722.0,125.8159,126.0044,125.78,125.9596,8722.0
2020-12-11 14:35:00,140.32,140.44,140.23,140.34,8501.0,125.9596,126.0673,125.8788,125.9775,8501.0
2020-12-11 14:40:00,140.32,140.46,140.19,140.22,8622.0,125.9596,126.0852,125.8429,125.8698,8622.0
2020-12-11 14:45:00,140.22,140.22,139.95,140.03,9888.0,125.8698,125.8698,125.6274,125.6992,9888.0
2020-12-11 14:50:00,139.99,140.17,139.91,140.16,9823.0,125.6633,125.8249,125.5915,125.8159,9823.0
2020-12-11 14:55:00,140.07,140.12,139.8,139.83,9494.0,125.7351,125.78,125.4928,125.5197,9494.0
2020-12-11 15:00:00,139.8,139.9,139.52,139.55,16162.0,125.4928,125.5825,125.2414,125.2684,16162.0
2020-12-11 15:05:00,139.52,139.59,139.41,139.59,22042.0,125.2414,125.3043,125.1427,125.3043,22042.0
2020-12-11 15:10:00,139.59,139.66,139.39,139.48,19216.0,125.3043,125.3671,125.1247,125.2055,19216.0
2020-12-11 15:15:00,139.48,140.09,139.45,139.9,18198.0,125.2055,125.7531,125.1786,125.5825,18198.0
2020-12-11 15:20:00,139.9,140.18,139.85,139.87,15755.0,125.5825,125.8339,125.5377,125.5556,15755.0
2020-12-11 15:25:00,139.87,139.9,139.61,139.64,18182.0,125.5556,125.5825,125.3222,125.3492,18182.0
2020-12-11 15:30:00,139.67,140.11,139.63,140.01,27381.0,125.3761,125.7711,125.3402,125.6813,27381.0
2020-12-11 15:35:00,140.02,140.19,139.91,139.91,20393.0,125.6903,125.8429,125.5915,125.5915,20393.0
2020-12-11 15:40:00,139.94,140.14,139.93,140.02,24819.0,125.6185,125.798,125.6095,125.6903,24819.0
2020-12-11 15:45:00,140.04,140.05,139.7,139.74,31215.0,125.7082,125.7172,125.403,125.4389,31215.0
2020-12-11 15:50:00,139.72,139.8,139.34,139.44,64095.0,125.421,125.4928,125.0799,125.1696,64095.0
2020-12-11 15:55:00,139.43,139.53,139.21,139.24,137557.0,125.1606,125.2504,124.9632,124.9901,137557.0
2020-12-14 09:30:00,140.24,140.38,138.35,138.47,74337.0,125.8877,126.0134,124.1912,124.2989,74337.0
2020-12-14 09:35:00,138.36,140.1,138.36,140.09,27144.0,124.2001,125.7621,124.2001,125.7531,27144.0
2020-12-14 09:40:00,140.16,140.31,139.5,139.59,16761.0,125.8159,125.9506,125.2235,125.3043,16761.0
2020-12-14 09:45:00,139.59,139.59,138.16,138.35,33345.0,125.3043,125.3043,124.0206,124.1912,33345.0
2020-12-14 09:50:00,138.55,139.15,138.23,139.03,30836.0,124.3707,124.9093,124.0835,124.8016,30836.0
2020-12-14 09:55:00,139.02,139.47,139.01,139.25,18673.0,124.7926,125.1966,124.7836,124.9991,18673.0
2020-12-14 10:00:00,139.25,139.59,139.25,139.57,15599.0,124.9991,125.3043,124.9991,125.2863,15599.0
2020-12-14 10:05:00,139.59,139.6,139.11,139.33,12796.0,125.3043,125.3132,124.8734,125.0709,12796.0
2020-12-14 10:10:00,139.33,139.33,138.4,138.65,16880.0,125.0709,125.0709,124.2361,124.4605,16880.0
2020-12-14 10:15:00,138.66,139.21,138.56,139.21,11654.0,124.4694,124.9632,124.3797,124.9632,11654.0
2020-12-14 10:20:00,139.11,139.38,139.0,139.2,22538.0,124.8734,125.1158,124.7747,124.9542,22538.0
2020-12-14 10:25:00,139.19,139.44,138.99,139.38,10232.0,124.9452,125.1696,124.7657,125.1158,10232.0
2020-12-14 10:30:00,139.4,139.6,139.23,139.23,11346.0,125.1337,125.3132,124.9811,124.9811,11346.0
2020-12-14 10:35:00,139.26,139.44,138.92,139.2,9407.0,125.008,125.1696,124.7028,124.9542,9407.0
2020-12-14 10:40:00,139.26,139.29,138.66,138.76,12240.0,125.008,125.035,124.4694,124.5592,12240.0
2020-12-14 10:45:00,138.74,138.82,138.3,138.34,17505.0,124.5413,124.6131,124.1463,124.1822,17505.0
2020-12-14 10:50:00,138.3,138.42,138.12,138.31,19764.0,124.1463,124.254,123.9847,124.1553,19764.0
2020-12-14 10:55:00,138.31,138.47,138.08,138.08,18181.0,124.1553,124.2989,123.9488,123.9488,18181.0
2020-12-14 11:00:00,138.15,138.19,137.94,138.05,34664.0,124.0116,124.0475,123.8231,123.9219,34664.0
2020-12-14 11:05:00,138.08,138.24,137.97,138.0,17009.0,123.9488,124.0924,123.8501,123.877,17009.0
2020-12-14 11:10:00,138.04,138.29,138.0,138.21,16094.0,123.9129,124.1373,123.877,124.0655,16094.0
2020-12-14 11:15:00,138.19,138.6,138.17,138.55,13657.0,124.0475,124.4156,124.0296,124.3707,13657.0
2020-12-14 11:20:00,138.55,138.8,138.41,138.79,11583.0,124.3707,124.5951,124.245,124.5861,11583.0
2020-12-14 11:25:00,138.76,138.77,138.21,138.27,12266.0,124.5592,124.5682,124.0655,124.1194,12266.0
2020-12-14 11:30:00,138.34,138.47,138.13,138.28,12155.0,124.1822,124.2989,123.9937,124.1283,12155.0
2020-12-14 11:35:00,138.25,138.63,138.2,138.38,14238.0,124.1014,124.4425,124.0565,124.2181,14238.0
2020-12-14 11:40:00,138.34,138.44,138.22,138.37,10813.0,124.1822,124.272,124.0745,124.2091,10813.0
2020-12-14 11:45:00,138.37,138.74,138.37,138.64,10419.0,124.2091,124.5413,124.2091,124.4515,10419.0
2020-12-14 11:50:00,138.73,138.92,138.54,138.6,20336.0,124.5323,124.7028,124.3617,124.4156,20336.0
2020-12-14 11:55:00,138.57,138.57,138.24,138.35,4913.0,124.3887,124.3887,124.0924,124.1912,4913.0
2020-12-14 12:00:00,138.34,138.39,138.07,138.32,9101.0,124.1822,124.2271,123.9398,124.1642,9101.0
2020-12-14 12:05:00,138.29,138.31,138.11,138.22,10079.0,124.1373,124.1553,123.9757,124.0745,10079.0
2020-12-14 12:10:00,138.21,138.41,138.18,138.3,11237.0,124.0655,124.245,124.0386,124.1463,11237.0
2020-12-14 12:15:00,138.3,138.3,138.07,138.11,8099.0,124.1463,124.1463,123.9398,123.9757,8099.0
2020-12-14 12:20:00,138.11,138.34,138.07,138.3,14651.0,123.9757,124.1822,123.9398,124.1463,14651.0
2020-12-14 12:25:00,138.32,138.73,138.18,138.65,50453.0,124.1642,124.5323,124.0386,124.4605,50453.0
2020-12-14 12:30:00,138.64,138.78,138.57,138.72,21852.0,124.4515,124.5772,124.3887,124.5233,21852.0
2020-12-14 12:35:00,138.7,138.89,138.69,138.74,11835.0,124.5054,124.6759,124.4964,124.5413,11835.0
2020-12-14 12:40:00,138.74,138.8,138.48,138.71,19641.0,124.5413,124.5951,124.3079,124.5143,19641.0
2020-12-14 12:45:00,138.77,138.77,138.57,138.67,10261.0,124.5682,124.5682,124.3887,124.4784,10261.0
2020-12-14 12:50:00,138.71,139.12,138.69,139.02,12961.0,124.5143,124.8824,124.4964,124.7926,12961.0
2020-12-14 12:55:00,138.97,138.98,138.7,138.96,41778.0,124.7477,124.7567,124.5054,124.7387,41778.0
2020-12-14 13:00:00,138.97,139.87,138.97,139.72,80680.0,124.7477,125.5556,124.7477,125.421,80680.0
2020-12-14 13:05:00,139.71,139.72,139.2,139.33,31455.0,125.412,125.421,124.9542,125.0709,31455.0
2020-12-14 13:10:00,139.33,139.8,139.22,139.68,30359.0,125.0709,125.4928,124.9721,125.3851,30359.0
2020-12-14 13:15:00,139.68,139.98,139.62,139.91,17918.0,125.3851,125.6544,125.3312,125.5915,17918.0
2020-12-14 13:20:00,139.87,140.25,139.79,140.22,54662.0,125.5556,125.8967,125.4838,125.8698,54662.0
2020-12-14 13:25:00,140.25,140.43,140.11,140.15,33873.0,125.8967,126.0583,125.7711,125.807,33873.0
2020-12-14 13:30:00,140.15,140.28,140.01,140.28,17616.0,125.807,125.9237,125.6813,125.9237,17616.0
2020-12-14 13:35:00,140.29,140.32,139.91,139.92,13675.0,125.9326,125.9596,125.5915,125.6005,13675.0
2020-12-14 13:40:00,139.94,139.94,139.69,139.84,16930.0,125.6185,125.6185,125.394,125.5287,16930.0
2020-12-14 13:45:00,139.82,139.88,139.68,139.8,12502.0,125.5107,125.5646,125.3851,125.4928,12502.0
2020-12-14 13:50:00,139.82,139.97,139.77,139.96,16631.0,125.5107,125.6454,125.4658,125.6364,16631.0
2020-12-14 13:55:00,139.97,140.09,139.44,139.5,17822.0,125.6454,125.7531,125.1696,125.2235,17822.0
2020-12-14 14:00:00,139.46,139.72,139.45,139.6,11750.0,125.1876,125.421,125.1786,125.3132,11750.0
2020-12-14 14:05:00,139.58,139.7,139.52,139.59,17201.0,125.2953,125.403,125.2414,125.3043,17201.0
2020-12-14 14:10:00,139.64,139.74,139.59,139.59,15794.0,125.3492,125.4389,125.3043,125.3043,15794.0
2020-12-14 14:15:00,139.59,139.69,139.44,139.69,17639.0,125.3043,125.394,125.1696,125.394,17639.0
2020-12-14 14:20:00,139.69,139.99,139.67,139.85,18386.0,125.394,125.6633,125.3761,125.5377,18386.0
2020-12-14 14:25:00,139.86,139.9,139.65,139.69,10907.0,125.5466,125.5825,125.3581,125.394,10907.0
2020-12-14 14:30:00,139.66,139.67,139.27,139.27,16114.0,125.3671,125.3761,125.017,125.017,16114.0
2020-12-14 14:35:00,139.28,139.43,139.19,139.39,10698.0,125.026,125.1606,124.9452,125.1247,10698.0
2020-12-14 14:40:00,139.39,139.6,139.38,139.58,7617.0,125.1247,125.3132,125.1158,125.2953,7617.0
2020-12-14 14:45:00,139.55,139.71,139.48,139.64,10294.0,125.2684,125.412,125.2055,125.3492,10294.0
2020-12-14 14:50:00,139.68,139.78,139.61,139.78,11592.0,125.3851,125.4748,125.3222,125.4748,11592.0
2020-12-14 14:55:00,139.79,139.81,139.5,139.5,23263.0,125.4838,125.5018,125.2235,125.2235,23263.0
2020-12-14 15:00:00,139.55,139.57,139.42,139.54,13322.0,125.2684,125.2863,125.1517,125.2594,13322.0
2020-12-14 15:05:00,139.54,139.54,139.35,139.37,17422.0,125.2594,125.2594,125.0888,125.1068,17422.0
2020-12-14 15:10:00,139.4,139.61,139.38,139.57,19133.0,125.1337,125.3222,125.1158,125.2863,19133.0
2020-12-14 15:15:00,139.57,139.73,139.49,139.56,31737.0,125.2863,125.4299,125.2145,125.2773,31737.0
2020-12-14 15:20:00,139.56,139.66,139.51,139.51,24812.0,125.2773,125.3671,125.2325,125.2325,24812.0
2020-12-14 15:25:00,139.56,139.67,139.53,139.56,27527.0,125.2773,125.3761,125.2504,125.2773,27527.0
2020-12-14 15:30:00,139.56,139.56,139.15,139.27,28058.0,125.2773,125.2773,124.9093,125.017,28058.0
2020-12-14 15:35:00,139.28,139.4,139.15,139.23,20143.0,125.026,125.1337,124.9093,124.9811,20143.0
2020-12-14 15:40:00,139.22,139.28,139.14,139.19,17573.0,124.9721,125.026,124.9003,124.9452,17573.0
2020-12-14 15:45:00,139.16,139.46,139.14,139.44,25627.0,124.9183,125.1876,124.9003,125.1696,25627.0
2020-12-14 15:50:00,139.39,139.42,138.98,139.41,61747.0,125.1247,125.1517,124.7567,125.1427,61747.0
2020-12-14 15:55:00,139.38,139.48,139.17,139.27,88987.0,125.1158,125.2055,124.9273,125.017,88987.0
2020-12-15 09:30:00,143.6,145.48,142.96,144.17,184875.0,128.9039,130.5915,128.3294,129.4155,184875.0
2020-12-15 09:35:00,144.22,145.65,144.22,145.6,83984.0,129.4604,130.7441,129.4604,130.6992,83984.0
2020-12-15 09:40:00,145.59,145.98,145.05,145.83,80320.0,130.6902,131.0403,130.2055,130.9057,80320.0
2020-12-15 09:45:00,145.81,146.34,145.67,146.1,54525.0,130.8877,131.3635,130.762,131.148,54525.0
2020-12-15 09:50:00,146.29,146.29,145.14,145.37,36699.0,131.3186,131.3186,130.2863,130.4927,36699.0
2020-12-15 09:55:00,145.34,145.86,145.0,145.62,43436.0,130.4658,130.9326,130.1606,130.7172,43436.0
2020-12-15 10:00:00,145.7,146.31,145.43,146.18,37261.0,130.789,131.3365,130.5466,131.2198,37261.0
2020-12-15 10:05:00,146.15,146.28,145.9,146.01,31606.0,131.1929,131.3096,130.9685,131.0672,31606.0
2020-12-15 10:10:00,146.09,146.4,145.85,145.9,25177.0,131.1391,131.4173,130.9236,130.9685,25177.0
2020-12-15 10:15:00,145.85,145.96,145.64,145.9,16754.0,130.9236,131.0224,130.7351,130.9685,16754.0
2020-12-15 10:20:00,145.87,146.36,145.76,146.04,28345.0,130.9416,131.3814,130.8428,131.0942,28345.0
2020-12-15 10:25:00,146.04,146.11,145.54,145.62,14781.0,131.0942,131.157,130.6453,130.7172,14781.0
2020-12-15 10:30:00,145.58,145.85,145.47,145.78,17734.0,130.6812,130.9236,130.5825,130.8608,17734.0
2020-12-15 10:35:00,145.71,145.83,145.18,145.19,13913.0,130.7979,130.9057,130.3222,130.3312,13913.0
2020-12-15 10:40:00,145.24,145.51,144.99,145.21,22564.0,130.376,130.6184,130.1516,130.3491,22564.0
2020-12-15 10:45:00,145.23,145.89,145.22,145.89,9079.0,130.3671,130.9595,130.3581,130.9595,9079.0
2020-12-15 10:50:00,145.84,145.85,145.49,145.81,17344.0,130.9146,130.9236,130.6005,130.8877,17344.0
2020-12-15 10:55:00,145.81,145.91,145.58,145.64,16079.0,130.8877,130.9775,130.6812,130.7351,16079.0
2020-12-15 11:00:00,145.56,145.56,145.22,145.29,11839.0,130.6633,130.6633,130.3581,130.4209,11839.0
2020-12-15 11:05:00,145.19,145.33,144.91,145.19,13861.0,130.3312,130.4568,130.0798,130.3312,13861.0
2020-12-15 11:10:00,145.17,145.49,144.92,145.48,20933.0,130.3132,130.6005,130.0888,130.5915,20933.0
2020-12-15 11:15:00,145.48,145.5,145.17,145.19,7245.0,130.5915,130.6094,130.3132,130.3312,7245.0
2020-12-15 11:20:00,145.24,145.35,145.03,145.21,5772.0,130.376,130.4748,130.1875,130.3491,5772.0
2020-12-15 11:25:00,145.23,145.23,144.81,145.1,22277.0,130.3671,130.3671,129.9901,130.2504,22277.0
2020-12-15 11:30:00,145.03,145.31,144.97,145.25,33530.0,130.1875,130.4389,130.1337,130.385,33530.0
2020-12-15 11:35:00,145.2,145.39,145.15,145.39,5218.0,130.3401,130.5107,130.2953,130.5107,5218.0
2020-12-15 11:40:00,145.32,145.37,144.85,144.85,7700.0,130.4479,130.4927,130.026,130.026,7700.0
2020-12-15 11:45:00,144.89,144.89,144.6,144.7,10706.0,130.0619,130.0619,129.8015,129.8913,10706.0
2020-12-15 11:50:00,144.65,144.81,144.46,144.62,4681.0,129.8464,129.9901,129.6759,129.8195,4681.0
2020-12-15 11:55:00,144.53,144.78,144.45,144.78,14916.0,129.7387,129.9631,129.6669,129.9631,14916.0
2020-12-15 12:00:00,144.8,145.07,144.73,144.99,5393.0,129.9811,130.2234,129.9182,130.1516,5393.0
2020-12-15 12:05:00,145.02,145.17,144.9,145.03,7742.0,130.1786,130.3132,130.0708,130.1875,7742.0
2020-12-15 12:10:00,145.03,145.03,144.78,144.82,11948.0,130.1875,130.1875,129.9631,129.999,11948.0
2020-12-15 12:15:00,144.81,144.86,144.61,144.81,7691.0,129.9901,130.0349,129.8105,129.9901,7691.0
2020-12-15 12:20:00,144.8,144.92,144.75,144.85,4071.0,129.9811,130.0888,129.9362,130.026,4071.0
2020-12-15 12:25:00,144.86,144.92,144.77,144.79,5398.0,130.0349,130.0888,129.9541,129.9721,5398.0
2020-12-15 12:30:00,144.76,144.81,144.57,144.57,4649.0,129.9452,129.9901,129.7746,129.7746,4649.0
2020-12-15 12:35:00,144.61,144.92,144.61,144.89,7404.0,129.8105,130.0888,129.8105,130.0619,7404.0
2020-12-15 12:40:00,144.83,144.85,144.56,144.6,3504.0,130.008,130.026,129.7656,129.8015,3504.0
2020-12-15 12:45:00,144.5,144.66,144.47,144.47,5254.0,129.7118,129.8554,129.6848,129.6848,5254.0
2020-12-15 12:50:00,144.42,144.55,144.26,144.55,4830.0,129.64,129.7567,129.4963,129.7567,4830.0
2020-12-15 12:55:00,144.51,144.66,144.33,144.65,4600.0,129.7208,129.8554,129.5592,129.8464,4600.0
2020-12-15 13:00:00,144.7,144.85,144.26,144.34,10066.0,129.8913,130.026,129.4963,129.5682,10066.0
2020-12-15 13:05:00,144.25,144.64,144.15,144.45,7839.0,129.4874,129.8374,129.3976,129.6669,7839.0
2020-12-15 13:10:00,144.46,144.46,144.2,144.28,6098.0,129.6759,129.6759,129.4425,129.5143,6098.0
2020-12-15 13:15:00,144.21,144.37,144.17,144.17,8112.0,129.4515,129.5951,129.4155,129.4155,8112.0
2020-12-15 13:20:00,144.17,144.19,143.94,143.94,13274.0,129.4155,129.4335,129.2091,129.2091,13274.0
2020-12-15 13:25:00,143.97,144.01,143.86,143.86,8712.0,129.236,129.2719,129.1373,129.1373,8712.0
2020-12-15 13:30:00,143.92,144.0,143.83,143.98,4507.0,129.1911,129.2629,129.1103,129.245,4507.0
2020-12-15 13:35:00,143.97,144.02,143.81,143.88,13375.0,129.236,129.2809,129.0924,129.1552,13375.0
2020-12-15 13:40:00,143.83,144.2,143.83,144.07,14246.0,129.1103,129.4425,129.1103,129.3258,14246.0
2020-12-15 13:45:00,144.03,144.08,143.87,143.97,15240.0,129.2899,129.3348,129.1463,129.236,15240.0
2020-12-15 13:50:00,144.0,144.04,143.79,143.86,12464.0,129.2629,129.2989,129.0744,129.1373,12464.0
2020-12-15 13:55:00,143.9,144.03,143.78,143.95,19308.0,129.1732,129.2899,129.0655,129.2181,19308.0
2020-12-15 14:00:00,143.93,144.03,143.73,143.96,15456.0,129.2001,129.2899,129.0206,129.227,15456.0
2020-12-15 14:05:00,144.01,144.05,143.83,143.94,20417.0,129.2719,129.3078,129.1103,129.2091,20417.0
2020-12-15 14:10:00,144.03,144.74,143.91,144.7,21049.0,129.2899,129.9272,129.1822,129.8913,21049.0
2020-12-15 14:15:00,144.84,144.84,144.59,144.73,9622.0,130.017,130.017,129.7926,129.9182,9622.0
2020-12-15 14:20:00,144.68,144.75,144.36,144.37,8980.0,129.8734,129.9362,129.5861,129.5951,8980.0
2020-12-15 14:25:00,144.33,144.43,144.26,144.26,3701.0,129.5592,129.6489,129.4963,129.4963,3701.0
2020-12-15 14:30:00,144.31,144.49,144.25,144.36,4650.0,129.5412,129.7028,129.4874,129.5861,4650.0
2020-12-15 14:35:00,144.38,144.47,144.2,144.2,5937.0,129.6041,129.6848,129.4425,129.4425,5937.0
2020-12-15 14:40:00,144.22,144.51,144.21,144.47,4286.0,129.4604,129.7208,129.4515,129.6848,4286.0
2020-12-15 14:45:00,144.47,144.47,144.32,144.36,5547.0,129.6848,129.6848,129.5502,129.5861,5547.0
2020-12-15 14:50:00,144.33,144.49,144.22,144.37,7532.0,129.5592,129.7028,129.4604,129.5951,7532.0
2020-12-15 14:55:00,144.37,144.69,144.37,144.68,11021.0,129.5951,129.8823,129.5951,129.8734,11021.0
2020-12-15 15:00:00,144.64,144.81,144.51,144.54,11260.0,129.8374,129.9901,129.7208,129.7477,11260.0
2020-12-15 15:05:00,144.5,144.71,144.49,144.49,7284.0,129.7118,129.9003,129.7028,129.7028,7284.0
2020-12-15 15:10:00,144.57,144.59,144.4,144.47,7610.0,129.7746,129.7926,129.622,129.6848,7610.0
2020-12-15 15:15:00,144.5,144.55,144.42,144.48,10058.0,129.7118,129.7567,129.64,129.6938,10058.0
2020-12-15 15:20:00,144.48,144.74,144.48,144.72,9725.0,129.6938,129.9272,129.6938,129.9093,9725.0
2020-12-15 15:25:00,144.75,144.84,144.58,144.58,18365.0,129.9362,130.017,129.7836,129.7836,18365.0
2020-12-15 15:30:00,144.59,144.63,144.49,144.58,11898.0,129.7926,129.8285,129.7028,129.7836,11898.0
2020-12-15 15:35:00,144.6,144.98,144.6,144.94,23738.0,129.8015,130.1427,129.8015,130.1067,23738.0
2020-12-15 15:40:00,144.91,144.95,144.88,144.89,20027.0,130.0798,130.1157,130.0529,130.0619,20027.0
2020-12-15 15:45:00,144.89,144.94,144.72,144.93,22660.0,130.0619,130.1067,129.9093,130.0978,22660.0
2020-12-15 15:50:00,144.88,144.9,144.25,144.25,57217.0,130.0529,130.0708,129.4874,129.4874,57217.0
2020-12-15 15:55:00,144.33,144.85,144.27,144.68,86844.0,129.5592,130.026,129.5053,129.8734,86844.0
2020-12-16 09:30:00,145.19,145.28,144.2,144.37,63037.0,130.3312,130.412,129.4425,129.5951,63037.0
2020-12-16 09:35:00,144.43,144.79,144.13,144.62,38155.0,129.6489,129.9721,129.3796,129.8195,38155.0
2020-12-16 09:40:00,144.61,144.84,144.29,144.58,19483.0,129.8105,130.017,129.5233,129.7836,19483.0
2020-12-16 09:45:00,144.56,144.95,144.47,144.83,17925.0,129.7656,130.1157,129.6848,130.008,17925.0
2020-12-16 09:50:00,144.87,145.08,144.55,144.64,10563.0,130.0439,130.2324,129.7567,129.8374,10563.0
2020-12-16 09:55:00,144.53,144.6,143.6,143.68,16706.0,129.7387,129.8015,128.9039,128.9757,16706.0
2020-12-16 10:00:00,143.74,144.08,143.62,144.05,7749.0,129.0296,129.3348,128.9218,129.3078,7749.0
2020-12-16 10:05:00,144.03,144.33,143.74,144.15,7961.0,129.2899,129.5592,129.0296,129.3976,7961.0
2020-12-16 10:10:00,144.2,144.5,144.17,144.5,19545.0,129.4425,129.7118,129.4155,129.7118,19545.0
2020-12-16 10:15:00,144.51,145.0,144.5,144.96,16778.0,129.7208,130.1606,129.7118,130.1247,16778.0
2020-12-16 10:20:00,144.92,145.22,144.88,145.17,23178.0,130.0888,130.3581,130.0529,130.3132,23178.0
2020-12-16 10:25:00,145.11,145.61,145.07,145.39,16659.0,130.2593,130.7082,130.2234,130.5107,16659.0
2020-12-16 10:30:00,145.44,145.8,145.23,145.69,27168.0,130.5556,130.8787,130.3671,130.78,27168.0
2020-12-16 10:35:00,145.64,145.93,145.57,145.88,18727.0,130.7351,130.9954,130.6723,130.9505,18727.0
2020-12-16 10:40:00,145.86,146.0,145.74,145.87,9363.0,130.9326,131.0583,130.8249,130.9416,9363.0
2020-12-16 10:45:00,145.92,145.92,145.4,145.76,9607.0,130.9865,130.9865,130.5197,130.8428,9607.0
2020-12-16 10:50:00,145.77,146.18,145.67,146.13,19567.0,130.8518,131.2198,130.762,131.175,19567.0
2020-12-16 10:55:00,146.11,146.41,146.09,146.22,15393.0,131.157,131.4263,131.1391,131.2558,15393.0
2020-12-16 11:00:00,146.23,146.47,146.23,146.43,7253.0,131.2647,131.4802,131.2647,131.4443,7253.0
2020-12-16 11:05:00,146.5,146.78,146.42,146.42,16662.0,131.5071,131.7584,131.4353,131.4353,16662.0
2020-12-16 11:10:00,146.5,146.87,146.38,146.85,11364.0,131.5071,131.8392,131.3994,131.8213,11364.0
2020-12-16 11:15:00,146.75,146.77,146.25,146.55,3667.0,131.7315,131.7495,131.2827,131.552,3667.0
2020-12-16 11:20:00,146.52,146.7,146.44,146.49,15465.0,131.525,131.6866,131.4532,131.4981,15465.0
2020-12-16 11:25:00,146.49,146.51,146.18,146.19,12773.0,131.4981,131.5161,131.2198,131.2288,12773.0
2020-12-16 11:30:00,146.22,146.39,146.18,146.25,9643.0,131.2558,131.4084,131.2198,131.2827,9643.0
2020-12-16 11:35:00,146.31,146.45,146.23,146.26,5977.0,131.3365,131.4622,131.2647,131.2917,5977.0
2020-12-16 11:40:00,146.29,146.62,146.29,146.61,14195.0,131.3186,131.6148,131.3186,131.6058,14195.0
2020-12-16 11:45:00,146.64,147.05,146.64,147.05,10296.0,131.6328,132.0008,131.6328,132.0008,10296.0
2020-12-16 11:50:00,147.02,147.11,146.92,147.07,7285.0,131.9739,132.0547,131.8841,132.0188,7285.0
2020-12-16 11:55:00,147.07,147.14,146.88,146.89,4708.0,132.0188,132.0816,131.8482,131.8572,4708.0
2020-12-16 12:00:00,146.91,146.94,146.71,146.73,5099.0,131.8751,131.9021,131.6956,131.7136,5099.0
2020-12-16 12:05:00,146.76,146.97,146.76,146.97,5867.0,131.7405,131.929,131.7405,131.929,5867.0
2020-12-16 12:10:00,146.95,147.02,146.79,146.84,7348.0,131.911,131.9739,131.7674,131.8123,7348.0
2020-12-16 12:15:00,146.86,147.2,146.81,147.17,11503.0,131.8303,132.1355,131.7854,132.1085,11503.0
2020-12-16 12:20:00,147.16,147.24,146.77,146.88,9644.0,132.0996,132.1714,131.7495,131.8482,9644.0
2020-12-16 12:25:00,146.8,147.09,146.75,147.05,6655.0,131.7764,132.0367,131.7315,132.0008,6655.0
2020-12-16 12:30:00,147.06,147.09,146.76,146.88,4793.0,132.0098,132.0367,131.7405,131.8482,4793.0
2020-12-16 12:35:00,146.92,146.96,146.84,146.87,7551.0,131.8841,131.92,131.8123,131.8392,7551.0
2020-12-16 12:40:00,146.9,146.9,146.73,146.84,5376.0,131.8662,131.8662,131.7136,131.8123,5376.0
2020-12-16 12:45:00,146.81,147.08,146.76,147.01,5250.0,131.7854,132.0277,131.7405,131.9649,5250.0
2020-12-16 12:50:00,147.03,147.03,146.8,146.94,3639.0,131.9829,131.9829,131.7764,131.9021,3639.0
2020-12-16 12:55:00,146.92,147.19,146.84,147.18,6752.0,131.8841,132.1265,131.8123,132.1175,6752.0
2020-12-16 13:00:00,147.11,147.3,147.07,147.3,7670.0,132.0547,132.2252,132.0188,132.2252,7670.0
2020-12-16 13:05:00,147.26,147.29,146.92,147.03,9404.0,132.1893,132.2162,131.8841,131.9829,9404.0
2020-12-16 13:10:00,147.0,147.05,146.86,146.96,12942.0,131.9559,132.0008,131.8303,131.92,12942.0
2020-12-16 13:15:00,146.97,147.18,146.87,146.96,10895.0,131.929,132.1175,131.8392,131.92,10895.0
2020-12-16 13:20:00,146.96,147.18,146.95,147.1,5611.0,131.92,132.1175,131.911,132.0457,5611.0
2020-12-16 13:25:00,147.12,147.32,146.94,146.99,6684.0,132.0636,132.2432,131.9021,131.9469,6684.0
2020-12-16 13:30:00,147.03,147.3,147.03,147.3,6323.0,131.9829,132.2252,131.9829,132.2252,6323.0
2020-12-16 13:35:00,147.22,147.34,147.19,147.29,4739.0,132.1534,132.2611,132.1265,132.2162,4739.0
2020-12-16 13:40:00,147.31,147.32,147.15,147.19,8378.0,132.2342,132.2432,132.0906,132.1265,8378.0
2020-12-16 13:45:00,147.22,147.42,147.21,147.33,5821.0,132.1534,132.3329,132.1444,132.2522,5821.0
2020-12-16 13:50:00,147.36,147.37,147.1,147.12,6114.0,132.2791,132.2881,132.0457,132.0636,6114.0
2020-12-16 13:55:00,147.12,147.16,146.93,146.93,10967.0,132.0636,132.0996,131.8931,131.8931,10967.0
2020-12-16 14:00:00,146.96,147.29,146.88,147.21,6000.0,131.92,132.2162,131.8482,132.1444,6000.0
2020-12-16 14:05:00,147.16,147.29,146.91,147.11,12371.0,132.0996,132.2162,131.8751,132.0547,12371.0
2020-12-16 14:10:00,147.07,147.08,146.86,146.93,10501.0,132.0188,132.0277,131.8303,131.8931,10501.0
2020-12-16 14:15:00,146.97,147.24,146.92,146.95,14268.0,131.929,132.1714,131.8841,131.911,14268.0
2020-12-16 14:20:00,147.0,147.46,146.98,147.44,15846.0,131.9559,132.3688,131.938,132.3509,15846.0
2020-12-16 14:25:00,147.44,147.45,147.13,147.17,10003.0,132.3509,132.3599,132.0726,132.1085,10003.0
2020-12-16 14:30:00,147.24,147.66,147.24,147.52,6514.0,132.1714,132.5484,132.1714,132.4227,6514.0
2020-12-16 14:35:00,147.57,147.99,147.56,147.89,10393.0,132.4676,132.8446,132.4586,132.7548,10393.0
2020-12-16 14:40:00,147.87,148.04,147.82,147.9,13948.0,132.7369,132.8895,132.692,132.7638,13948.0
2020-12-16 14:45:00,147.9,147.95,147.74,147.95,12107.0,132.7638,132.8087,132.6202,132.8087,12107.0
2020-12-16 14:50:00,147.95,148.15,147.91,148.07,17122.0,132.8087,132.9882,132.7728,132.9164,17122.0
2020-12-16 14:55:00,148.13,148.21,147.92,148.16,16382.0,132.9703,133.0421,132.7818,132.9972,16382.0
2020-12-16 15:00:00,148.13,148.13,147.9,148.08,17502.0,132.9703,132.9703,132.7638,132.9254,17502.0
2020-12-16 15:05:00,148.11,148.15,147.96,148.15,12345.0,132.9523,132.9882,132.8177,132.9882,12345.0
2020-12-16 15:10:00,148.09,148.15,147.91,148.09,14066.0,132.9344,132.9882,132.7728,132.9344,14066.0
2020-12-16 15:15:00,148.09,148.35,148.07,148.19,20515.0,132.9344,133.1678,132.9164,133.0241,20515.0
2020-12-16 15:20:00,148.21,148.42,148.21,148.35,11607.0,133.0421,133.2306,133.0421,133.1678,11607.0
2020-12-16 15:25:00,148.31,148.34,148.16,148.26,26861.0,133.1319,133.1588,132.9972,133.087,26861.0
2020-12-16 15:30:00,148.22,148.25,148.01,148.08,32555.0,133.0511,133.078,132.8626,132.9254,32555.0
2020-12-16 15:35:00,148.1,148.12,147.88,148.05,20076.0,132.9434,132.9613,132.7459,132.8985,20076.0
2020-12-16 15:40:00,148.03,148.11,147.88,147.9,19038.0,132.8805,132.9523,132.7459,132.7638,19038.0
2020-12-16 15:45:00,147.9,147.92,147.77,147.91,31898.0,132.7638,132.7818,132.6471,132.7728,31898.0
2020-12-16 15:50:00,147.91,148.01,147.58,147.92,40535.0,132.7728,132.8626,132.4766,132.7818,40535.0
2020-12-16 15:55:00,147.87,147.88,147.4,147.42,70784.0,132.7369,132.7459,132.315,132.3329,70784.0
2020-12-17 09:30:00,149.0,150.29,148.6,150.19,108878.0,133.7512,134.9092,133.3922,134.8195,108878.0
2020-12-17 09:35:00,150.01,150.27,148.85,149.0,90524.0,134.6579,134.8913,133.6166,133.7512,90524.0
2020-12-17 09:40:00,148.85,149.0,147.85,148.47,36703.0,133.6166,133.7512,132.7189,133.2755,36703.0
2020-12-17 09:45:00,148.47,148.47,147.5,147.84,23999.0,133.2755,133.2755,132.4048,132.71,23999.0
2020-12-17 09:50:00,147.81,148.34,147.34,147.4,17761.0,132.683,133.1588,132.2611,132.315,17761.0
2020-12-17 09:55:00,147.28,147.47,146.93,146.98,26398.0,132.2073,132.3778,131.8931,131.938,26398.0
2020-12-17 10:00:00,147.0,147.08,146.51,146.71,13047.0,131.9559,132.0277,131.5161,131.6956,13047.0
2020-12-17 10:05:00,146.67,147.08,146.53,146.69,15588.0,131.6597,132.0277,131.534,131.6777,15588.0
2020-12-17 10:10:00,146.69,147.08,146.56,146.95,14661.0,131.6777,132.0277,131.561,131.911,14661.0
2020-12-17 10:15:00,146.88,147.3,146.81,147.2,10821.0,131.8482,132.2252,131.7854,132.1355,10821.0
2020-12-17 10:20:00,147.2,147.2,146.69,146.69,8664.0,132.1355,132.1355,131.6777,131.6777,8664.0
2020-12-17 10:25:00,146.71,146.98,146.51,146.98,12989.0,131.6956,131.938,131.5161,131.938,12989.0
2020-12-17 10:30:00,146.86,147.1,146.69,146.99,15245.0,131.8303,132.0457,131.6777,131.9469,15245.0
2020-12-17 10:35:00,146.88,147.12,146.65,146.65,11835.0,131.8482,132.0636,131.6417,131.6417,11835.0
2020-12-17 10:40:00,146.85,146.85,146.35,146.56,13506.0,131.8213,131.8213,131.3724,131.561,13506.0
2020-12-17 10:45:00,146.63,146.95,146.48,146.87,11010.0,131.6238,131.911,131.4891,131.8392,11010.0
2020-12-17 10:50:00,146.96,147.0,146.64,146.71,6300.0,131.92,131.9559,131.6328,131.6956,6300.0
2020-12-17 10:55:00,146.76,146.86,146.65,146.78,6491.0,131.7405,131.8303,131.6417,131.7584,6491.0
2020-12-17 11:00:00,146.66,146.81,146.49,146.62,5516.0,131.6507,131.7854,131.4981,131.6148,5516.0
2020-12-17 11:05:00,146.66,146.71,146.53,146.71,4710.0,131.6507,131.6956,131.534,131.6956,4710.0
2020-12-17 11:10:00,146.66,146.95,146.66,146.91,10697.0,131.6507,131.911,131.6507,131.8751,10697.0
2020-12-17 11:15:00,146.91,147.16,146.9,147.0,7249.0,131.8751,132.0996,131.8662,131.9559,7249.0
2020-12-17 11:20:00,147.0,147.11,146.89,147.06,6675.0,131.9559,132.0547,131.8572,132.0098,6675.0
2020-12-17 11:25:00,147.07,147.11,146.91,147.01,7594.0,132.0188,132.0547,131.8751,131.9649,7594.0
2020-12-17 11:30:00,147.01,147.06,146.93,147.06,6764.0,131.9649,132.0098,131.8931,132.0098,6764.0
2020-12-17 11:35:00,147.06,147.1,146.81,146.85,8032.0,132.0098,132.0457,131.7854,131.8213,8032.0
2020-12-17 11:40:00,146.84,146.95,146.75,146.8,5391.0,131.8123,131.911,131.7315,131.7764,5391.0
2020-12-17 11:45:00,146.8,146.82,146.6,146.6,8398.0,131.7764,131.7943,131.5969,131.5969,8398.0
2020-12-17 11:50:00,146.54,146.71,146.42,146.57,13270.0,131.543,131.6956,131.4353,131.5699,13270.0
2020-12-17 11:55:00,146.58,146.84,146.54,146.84,7702.0,131.5789,131.8123,131.543,131.8123,7702.0
2020-12-17 12:00:00,146.87,146.87,146.74,146.85,5626.0,131.8392,131.8392,131.7225,131.8213,5626.0
2020-12-17 12:05:00,146.9,146.9,146.6,146.6,4542.0,131.8662,131.8662,131.5969,131.5969,4542.0
2020-12-17 12:10:00,146.52,146.7,146.42,146.67,9009.0,131.525,131.6866,131.4353,131.6597,9009.0
2020-12-17 12:15:00,146.7,146.8,146.57,146.69,7237.0,131.6866,131.7764,131.5699,131.6777,7237.0
2020-12-17 12:20:00,146.67,146.98,146.67,146.89,4862.0,131.6597,131.938,131.6597,131.8572,4862.0
2020-12-17 12:25:00,146.89,147.13,146.87,147.09,6137.0,131.8572,132.0726,131.8392,132.0367,6137.0
2020-12-17 12:30:00,147.03,147.05,146.71,146.71,6759.0,131.9829,132.0008,131.6956,131.6956,6759.0
2020-12-17 12:35:00,146.78,147.0,146.78,147.0,4292.0,131.7584,131.9559,131.7584,131.9559,4292.0
2020-12-17 12:40:00,146.97,147.1,146.97,147.05,5683.0,131.929,132.0457,131.929,132.0008,5683.0
2020-12-17 12:45:00,147.06,147.28,147.01,147.27,11826.0,132.0098,132.2073,131.9649,132.1983,11826.0
2020-12-17 12:50:00,147.26,147.32,147.14,147.22,5557.0,132.1893,132.2432,132.0816,132.1534,5557.0
2020-12-17 12:55:00,147.19,147.25,147.12,147.18,10571.0,132.1265,132.1803,132.0636,132.1175,10571.0
2020-12-17 13:00:00,147.17,147.33,147.14,147.26,6654.0,132.1085,132.2522,132.0816,132.1893,6654.0
2020-12-17 13:05:00,147.27,147.4,147.19,147.25,6871.0,132.1983,132.315,132.1265,132.1803,6871.0
2020-12-17 13:10:00,147.17,147.18,147.01,147.08,10634.0,132.1085,132.1175,131.9649,132.0277,10634.0
2020-12-17 13:15:00,147.06,147.19,147.0,147.19,4991.0,132.0098,132.1265,131.9559,132.1265,4991.0
2020-12-17 13:20:00,147.25,147.29,146.98,147.07,4362.0,132.1803,132.2162,131.938,132.0188,4362.0
2020-12-17 13:25:00,147.01,147.09,146.93,147.0,5337.0,131.9649,132.0367,131.8931,131.9559,5337.0
2020-12-17 13:30:00,146.98,147.0,146.86,147.0,3171.0,131.938,131.9559,131.8303,131.9559,3171.0
2020-12-17 13:35:00,146.94,147.01,146.74,146.84,7238.0,131.9021,131.9649,131.7225,131.8123,7238.0
2020-12-17 13:40:00,146.83,146.92,146.8,146.89,5918.0,131.8033,131.8841,131.7764,131.8572,5918.0
2020-12-17 13:45:00,146.9,146.99,146.76,146.93,4784.0,131.8662,131.9469,131.7405,131.8931,4784.0
2020-12-17 13:50:00,146.93,147.08,146.86,147.01,3123.0,131.8931,132.0277,131.8303,131.9649,3123.0
2020-12-17 13:55:00,147.0,147.04,146.91,146.99,4727.0,131.9559,131.9918,131.8751,131.9469,4727.0
2020-12-17 14:00:00,146.94,146.94,146.61,146.65,14855.0,131.9021,131.9021,131.6058,131.6417,14855.0
2020-12-17 14:05:00,146.67,146.77,146.61,146.72,5809.0,131.6597,131.7495,131.6058,131.7046,5809.0
2020-12-17 14:10:00,146.69,146.73,146.64,146.68,2652.0,131.6777,131.7136,131.6328,131.6687,2652.0
2020-12-17 14:15:00,146.7,146.8,146.68,146.73,8460.0,131.6866,131.7764,131.6687,131.7136,8460.0
2020-12-17 14:20:00,146.71,146.79,146.57,146.58,8059.0,131.6956,131.7674,131.5699,131.5789,8059.0
2020-12-17 14:25:00,146.59,146.59,146.36,146.45,10850.0,131.5879,131.5879,131.3814,131.4622,10850.0
2020-12-17 14:30:00,146.5,146.56,146.44,146.44,7286.0,131.5071,131.561,131.4532,131.4532,7286.0
2020-12-17 14:35:00,146.45,146.45,146.28,146.3,7160.0,131.4622,131.4622,131.3096,131.3276,7160.0
2020-12-17 14:40:00,146.33,146.33,146.12,146.16,7211.0,131.3545,131.3545,131.166,131.2019,7211.0
2020-12-17 14:45:00,146.2,146.25,146.09,146.24,5953.0,131.2378,131.2827,131.1391,131.2737,5953.0
2020-12-17 14:50:00,146.19,146.27,146.14,146.14,7884.0,131.2288,131.3006,131.1839,131.1839,7884.0
2020-12-17 14:55:00,146.14,146.15,145.93,145.99,10051.0,131.1839,131.1929,130.9954,131.0493,10051.0
2020-12-17 15:00:00,145.96,146.03,145.8,145.8,8248.0,131.0224,131.0852,130.8787,130.8787,8248.0
2020-12-17 15:05:00,145.78,145.78,145.47,145.78,20967.0,130.8608,130.8608,130.5825,130.8608,20967.0
2020-12-17 15:10:00,145.78,146.02,145.71,145.91,12674.0,130.8608,131.0762,130.7979,130.9775,12674.0
2020-12-17 15:15:00,145.89,146.05,145.81,145.81,8696.0,130.9595,131.1031,130.8877,130.8877,8696.0
2020-12-17 15:20:00,145.85,145.91,145.81,145.81,10143.0,130.9236,130.9775,130.8877,130.8877,10143.0
2020-12-17 15:25:00,145.77,145.8,145.65,145.68,9929.0,130.8518,130.8787,130.7441,130.771,9929.0
2020-12-17 15:30:00,145.7,145.7,145.4,145.52,15828.0,130.789,130.789,130.5197,130.6274,15828.0
2020-12-17 15:35:00,145.54,145.73,145.47,145.6,18842.0,130.6453,130.8159,130.5825,130.6992,18842.0
2020-12-17 15:40:00,145.62,145.68,145.56,145.58,10448.0,130.7172,130.771,130.6633,130.6812,10448.0
2020-12-17 15:45:00,145.55,145.69,145.45,145.67,19780.0,130.6543,130.78,130.5646,130.762,19780.0
2020-12-17 15:50:00,145.7,146.01,145.46,145.59,66871.0,130.789,131.0672,130.5735,130.6902,66871.0
2020-12-17 15:55:00,145.57,145.7,145.4,145.52,92167.0,130.6723,130.789,130.5197,130.6274,92167.0
2020-12-18 09:30:00,146.44,146.65,145.95,146.65,184233.0,131.4532,131.6417,131.0134,131.6417,184233.0
2020-12-18 09:35:00,146.69,147.09,146.34,146.34,22101.0,131.6777,132.0367,131.3635,131.3635,22101.0
2020-12-18 09:40:00,146.12,146.35,145.23,145.23,22864.0,131.166,131.3724,130.3671,130.3671,22864.0
2020-12-18 09:45:00,145.3,145.85,145.06,145.63,18560.0,130.4299,130.9236,130.2145,130.7261,18560.0
2020-12-18 09:50:00,145.7,145.7,145.18,145.46,17810.0,130.789,130.789,130.3222,130.5735,17810.0
2020-12-18 09:55:00,145.56,145.73,145.44,145.58,10192.0,130.6633,130.8159,130.5556,130.6812,10192.0
2020-12-18 10:00:00,145.52,146.11,145.5,145.99,10651.0,130.6274,131.157,130.6094,131.0493,10651.0
2020-12-18 10:05:00,146.05,146.43,145.96,146.42,10390.0,131.1031,131.4443,131.0224,131.4353,10390.0
2020-12-18 10:10:00,146.36,146.6,146.3,146.55,14241.0,131.3814,131.5969,131.3276,131.552,14241.0
2020-12-18 10:15:00,146.55,146.69,146.25,146.67,12592.0,131.552,131.6777,131.2827,131.6597,12592.0
2020-12-18 10:20:00,146.59,146.68,146.33,146.49,9067.0,131.5879,131.6687,131.3545,131.4981,9067.0
2020-12-18 10:25:00,146.55,146.63,145.96,146.12,15233.0,131.552,131.6238,131.0224,131.166,15233.0
2020-12-18 10:30:00,146.14,146.17,145.93,145.96,32577.0,131.1839,131.2109,130.9954,131.0224,32577.0
2020-12-18 10:35:00,146.0,146.12,145.96,146.05,8279.0,131.0583,131.166,131.0224,131.1031,8279.0
2020-12-18 10:40:00,146.27,146.49,146.15,146.42,8944.0,131.3006,131.4981,131.1929,131.4353,8944.0
2020-12-18 10:45:00,146.4,146.43,146.22,146.31,10274.0,131.4173,131.4443,131.2558,131.3365,10274.0
2020-12-18 10:50:00,146.33,146.37,146.16,146.29,6263.0,131.3545,131.3904,131.2019,131.3186,6263.0
2020-12-18 10:55:00,146.29,146.37,146.24,146.3,12540.0,131.3186,131.3904,131.2737,131.3276,12540.0
2020-12-18 11:00:00,146.28,146.69,146.27,146.62,8562.0,131.3096,131.6777,131.3006,131.6148,8562.0
2020-12-18 11:05:00,146.59,146.86,146.59,146.81,8846.0,131.5879,131.8303,131.5879,131.7854,8846.0
2020-12-18 11:10:00,146.84,146.87,146.29,146.35,14847.0,131.8123,131.8392,131.3186,131.3724,14847.0
2020-12-18 11:15:00,146.29,146.29,146.0,146.05,13229.0,131.3186,131.3186,131.0583,131.1031,13229.0
2020-12-18 11:20:00,145.99,146.32,145.9,146.31,7600.0,131.0493,131.3455,130.9685,131.3365,7600.0
2020-12-18 11:25:00,146.34,146.41,146.12,146.25,10734.0,131.3635,131.4263,131.166,131.2827,10734.0
2020-12-18 11:30:00,146.25,146.31,146.0,146.0,6447.0,131.2827,131.3365,131.0583,131.0583,6447.0
2020-12-18 11:35:00,146.1,146.75,146.02,146.75,5761.0,131.148,131.7315,131.0762,131.7315,5761.0
2020-12-18 11:40:00,146.7,146.94,146.69,146.89,10919.0,131.6866,131.9021,131.6777,131.8572,10919.0
2020-12-18 11:45:00,146.89,147.14,146.83,146.96,15387.0,131.8572,132.0816,131.8033,131.92,15387.0
2020-12-18 11:50:00,146.98,147.3,146.87,146.9,12577.0,131.938,132.2252,131.8392,131.8662,12577.0
2020-12-18 11:55:00,146.9,147.01,146.84,147.0,4097.0,131.8662,131.9649,131.8123,131.9559,4097.0
2020-12-18 12:00:00,146.92,147.57,146.9,147.55,15818.0,131.8841,132.4676,131.8662,132.4496,15818.0
2020-12-18 12:05:00,147.62,147.76,147.56,147.69,8285.0,132.5125,132.6381,132.4586,132.5753,8285.0
2020-12-18 12:10:00,147.69,148.02,147.63,148.02,15990.0,132.5753,132.8715,132.5215,132.8715,15990.0
2020-12-18 12:15:00,147.98,148.38,147.84,148.25,15371.0,132.8356,133.1947,132.71,133.078,15371.0
2020-12-18 12:20:00,148.22,148.5,148.2,148.49,11383.0,133.0511,133.3024,133.0331,133.2934,11383.0
2020-12-18 12:25:00,148.46,148.59,148.33,148.53,34071.0,133.2665,133.3832,133.1498,133.3293,34071.0
2020-12-18 12:30:00,148.53,149.03,148.44,148.96,20408.0,133.3293,133.7782,133.2486,133.7153,20408.0
2020-12-18 12:35:00,148.99,149.06,148.67,148.84,13917.0,133.7423,133.8051,133.455,133.6076,13917.0
2020-12-18 12:40:00,148.91,148.96,148.71,148.78,20543.0,133.6705,133.7153,133.4909,133.5538,20543.0
2020-12-18 12:45:00,148.82,148.86,148.4,148.41,12507.0,133.5897,133.6256,133.2126,133.2216,12507.0
2020-12-18 12:50:00,148.41,148.52,148.39,148.47,14061.0,133.2216,133.3204,133.2037,133.2755,14061.0
2020-12-18 12:55:00,148.44,148.6,148.42,148.55,12479.0,133.2486,133.3922,133.2306,133.3473,12479.0
2020-12-18 13:00:00,148.55,148.7,148.55,148.7,5540.0,133.3473,133.4819,133.3473,133.4819,5540.0
2020-12-18 13:05:00,148.65,148.91,148.61,148.85,11794.0,133.4371,133.6705,133.4012,133.6166,11794.0
2020-12-18 13:10:00,148.84,148.9,148.77,148.84,5583.0,133.6076,133.6615,133.5448,133.6076,5583.0
2020-12-18 13:15:00,148.84,148.96,148.72,148.93,8630.0,133.6076,133.7153,133.4999,133.6884,8630.0
2020-12-18 13:20:00,148.93,148.99,148.51,148.53,17426.0,133.6884,133.7423,133.3114,133.3293,17426.0
2020-12-18 13:25:00,148.53,148.76,148.51,148.74,6083.0,133.3293,133.5358,133.3114,133.5179,6083.0
2020-12-18 13:30:00,148.74,148.79,148.66,148.67,9483.0,133.5179,133.5627,133.446,133.455,9483.0
2020-12-18 13:35:00,148.7,148.92,148.67,148.88,5639.0,133.4819,133.6794,133.455,133.6435,5639.0
2020-12-18 13:40:00,148.84,149.28,148.82,149.27,13750.0,133.6076,134.0026,133.5897,133.9936,13750.0
2020-12-18 13:45:00,149.3,149.35,149.08,149.24,13152.0,134.0205,134.0654,133.8231,133.9667,13152.0
2020-12-18 13:50:00,149.26,149.27,149.1,149.18,4920.0,133.9846,133.9936,133.841,133.9128,4920.0
2020-12-18 13:55:00,149.22,149.41,149.18,149.23,9966.0,133.9487,134.1193,133.9128,133.9577,9966.0
2020-12-18 14:00:00,149.23,149.25,148.75,148.75,9036.0,133.9577,133.9757,133.5268,133.5268,9036.0
2020-12-18 14:05:00,148.76,148.88,148.76,148.88,10040.0,133.5358,133.6435,133.5358,133.6435,10040.0
2020-12-18 14:10:00,148.87,148.87,148.62,148.82,8224.0,133.6345,133.6345,133.4101,133.5897,8224.0
2020-12-18 14:15:00,148.84,148.84,148.53,148.53,11437.0,133.6076,133.6076,133.3293,133.3293,11437.0
2020-12-18 14:20:00,148.59,148.69,148.46,148.51,9953.0,133.3832,133.473,133.2665,133.3114,9953.0
2020-12-18 14:25:00,148.48,148.84,148.34,148.76,13204.0,133.2845,133.6076,133.1588,133.5358,13204.0
2020-12-18 14:30:00,148.76,148.87,148.7,148.71,4086.0,133.5358,133.6345,133.4819,133.4909,4086.0
2020-12-18 14:35:00,148.71,148.73,148.5,148.5,4820.0,133.4909,133.5089,133.3024,133.3024,4820.0
2020-12-18 14:40:00,148.5,148.51,148.33,148.33,4683.0,133.3024,133.3114,133.1498,133.1498,4683.0
2020-12-18 14:45:00,148.34,148.42,148.1,148.27,8931.0,133.1588,133.2306,132.9434,133.096,8931.0
2020-12-18 14:50:00,148.21,148.25,148.14,148.21,6253.0,133.0421,133.078,132.9793,133.0421,6253.0
2020-12-18 14:55:00,148.19,148.32,147.96,148.16,8917.0,133.0241,133.1408,132.8177,132.9972,8917.0
2020-12-18 15:00:00,148.16,148.21,147.97,148.06,4682.0,132.9972,133.0421,132.8267,132.9074,4682.0
2020-12-18 15:05:00,148.1,148.38,148.1,148.29,5790.0,132.9434,133.1947,132.9434,133.1139,5790.0
2020-12-18 15:10:00,148.21,148.27,148.13,148.18,6265.0,133.0421,133.096,132.9703,133.0152,6265.0
2020-12-18 15:15:00,148.17,148.28,148.14,148.19,8027.0,133.0062,133.1049,132.9793,133.0241,8027.0
2020-12-18 15:20:00,148.17,148.17,147.93,148.06,5760.0,133.0062,133.0062,132.7907,132.9074,5760.0
2020-12-18 15:25:00,148.09,148.15,147.8,147.93,23329.0,132.9344,132.9882,132.6741,132.7907,23329.0
2020-12-18 15:30:00,147.9,148.05,147.61,147.93,10604.0,132.7638,132.8985,132.5035,132.7907,10604.0
2020-12-18 15:35:00,147.93,147.97,147.72,147.75,14224.0,132.7907,132.8267,132.6022,132.6292,14224.0
2020-12-18 15:40:00,147.68,148.17,147.63,148.15,17852.0,132.5663,133.0062,132.5215,132.9882,17852.0
2020-12-18 15:45:00,148.17,148.34,148.01,148.12,24397.0,133.0062,133.1588,132.8626,132.9613,24397.0
2020-12-18 15:50:00,148.06,148.06,147.29,147.51,66404.0,132.9074,132.9074,132.2162,132.4137,66404.0
2020-12-18 15:55:00,147.65,148.48,147.58,148.19,131649.0,132.5394,133.2845,132.4766,133.0241,131649.0
2020-12-21 09:30:00,145.55,146.71,145.17,146.43,55888.0,130.6543,131.6956,130.3132,131.4443,55888.0
2020-12-21 09:35:00,146.51,146.8,145.8,146.44,17384.0,131.5161,131.7764,130.8787,131.4532,17384.0
2020-12-21 09:40:00,146.4,146.7,146.0,146.33,15242.0,131.4173,131.6866,131.0583,131.3545,15242.0
2020-12-21 09:45:00,146.39,146.76,146.2,146.37,14319.0,131.4084,131.7405,131.2378,131.3904,14319.0
2020-12-21 09:50:00,146.51,147.24,146.37,147.17,14435.0,131.5161,132.1714,131.3904,132.1085,14435.0
2020-12-21 09:55:00,147.09,147.84,147.08,147.37,17877.0,132.0367,132.71,132.0277,132.2881,17877.0
2020-12-21 10:00:00,147.47,147.83,146.67,146.83,9623.0,132.3778,132.701,131.6597,131.8033,9623.0
2020-12-21 10:05:00,146.82,146.92,146.35,146.8,8897.0,131.7943,131.8841,131.3724,131.7764,8897.0
2020-12-21 10:10:00,146.8,147.05,146.46,146.5,10445.0,131.7764,132.0008,131.4712,131.5071,10445.0
2020-12-21 10:15:00,146.51,147.24,146.34,146.69,15898.0,131.5161,132.1714,131.3635,131.6777,15898.0
2020-12-21 10:20:00,146.72,147.52,146.66,147.52,18307.0,131.7046,132.4227,131.6507,132.4227,18307.0
2020-12-21 10:25:00,147.43,147.7,147.36,147.53,9681.0,132.3419,132.5843,132.2791,132.4317,9681.0
2020-12-21 10:30:00,147.4,147.54,146.89,146.95,20471.0,132.315,132.4407,131.8572,131.911,20471.0
2020-12-21 10:35:00,146.95,147.05,146.33,146.85,9042.0,131.911,132.0008,131.3545,131.8213,9042.0
2020-12-21 10:40:00,146.79,146.88,146.53,146.78,10827.0,131.7674,131.8482,131.534,131.7584,10827.0
2020-12-21 10:45:00,146.62,146.92,146.27,146.77,12618.0,131.6148,131.8841,131.3006,131.7495,12618.0
2020-12-21 10:50:00,146.97,147.04,146.43,146.43,7459.0,131.929,131.9918,131.4443,131.4443,7459.0
2020-12-21 10:55:00,146.38,147.27,146.38,146.94,5908.0,131.3994,132.1983,131.3994,131.9021,5908.0
2020-12-21 11:00:00,146.92,147.0,146.54,146.68,5530.0,131.8841,131.9559,131.543,131.6687,5530.0
2020-12-21 11:05:00,146.63,147.09,146.62,147.09,6478.0,131.6238,132.0367,131.6148,132.0367,6478.0
2020-12-21 11:10:00,147.03,147.22,146.48,146.59,7249.0,131.9829,132.1534,131.4891,131.5879,7249.0
2020-12-21 11:15:00,146.59,146.83,146.42,146.83,7626.0,131.5879,131.8033,131.4353,131.8033,7626.0
2020-12-21 11:20:00,146.72,146.98,146.67,146.81,5995.0,131.7046,131.938,131.6597,131.7854,5995.0
2020-12-21 11:25:00,146.78,146.97,146.77,146.81,5200.0,131.7584,131.929,131.7495,131.7854,5200.0
2020-12-21 11:30:00,146.78,146.98,146.65,146.89,7219.0,131.7584,131.938,131.6417,131.8572,7219.0
2020-12-21 11:35:00,146.94,147.4,146.92,147.39,6350.0,131.9021,132.315,131.8841,132.306,6350.0
2020-12-21 11:40:00,147.37,147.61,147.33,147.33,6654.0,132.2881,132.5035,132.2522,132.2522,6654.0
2020-12-21 11:45:00,147.24,147.54,147.23,147.54,3896.0,132.1714,132.4407,132.1624,132.4407,3896.0
2020-12-21 11:50:00,147.54,147.59,147.38,147.55,4662.0,132.4407,132.4855,132.297,132.4496,4662.0
2020-12-21 11:55:00,147.48,147.52,147.32,147.39,3661.0,132.3868,132.4227,132.2432,132.306,3661.0
2020-12-21 12:00:00,147.49,147.62,147.3,147.3,4658.0,132.3958,132.5125,132.2252,132.2252,4658.0
2020-12-21 12:05:00,147.28,147.45,147.23,147.38,2653.0,132.2073,132.3599,132.1624,132.297,2653.0
2020-12-21 12:10:00,147.42,147.49,147.26,147.32,4389.0,132.3329,132.3958,132.1893,132.2432,4389.0
2020-12-21 12:15:00,147.4,147.47,147.23,147.33,3646.0,132.315,132.3778,132.1624,132.2522,3646.0
2020-12-21 12:20:00,147.3,147.54,147.27,147.52,6638.0,132.2252,132.4407,132.1983,132.4227,6638.0
2020-12-21 12:25:00,147.49,147.49,147.28,147.36,5573.0,132.3958,132.3958,132.2073,132.2791,5573.0
2020-12-21 12:30:00,147.37,147.56,147.37,147.54,8238.0,132.2881,132.4586,132.2881,132.4407,8238.0
2020-12-21 12:35:00,147.56,147.56,147.37,147.44,5851.0,132.4586,132.4586,132.2881,132.3509,5851.0
2020-12-21 12:40:00,147.47,147.56,147.42,147.49,2061.0,132.3778,132.4586,132.3329,132.3958,2061.0
2020-12-21 12:45:00,147.46,147.5,147.38,147.44,2282.0,132.3688,132.4048,132.297,132.3509,2282.0
2020-12-21 12:50:00,147.46,147.68,147.45,147.55,10245.0,132.3688,132.5663,132.3599,132.4496,10245.0
2020-12-21 12:55:00,147.54,147.64,147.37,147.41,7311.0,132.4407,132.5304,132.2881,132.324,7311.0
2020-12-21 13:00:00,147.4,147.4,147.2,147.24,3114.0,132.315,132.315,132.1355,132.1714,3114.0
2020-12-21 13:05:00,147.29,147.4,147.21,147.34,8002.0,132.2162,132.315,132.1444,132.2611,8002.0
2020-12-21 13:10:00,147.34,147.65,147.34,147.6,3700.0,132.2611,132.5394,132.2611,132.4945,3700.0
2020-12-21 13:15:00,147.65,147.77,147.63,147.77,2198.0,132.5394,132.6471,132.5215,132.6471,2198.0
2020-12-21 13:20:00,147.86,147.86,147.69,147.7,5748.0,132.7279,132.7279,132.5753,132.5843,5748.0
2020-12-21 13:25:00,147.63,147.75,147.57,147.69,4052.0,132.5215,132.6292,132.4676,132.5753,4052.0
2020-12-21 13:30:00,147.72,147.96,147.72,147.96,2035.0,132.6022,132.8177,132.6022,132.8177,2035.0
2020-12-21 13:35:00,147.96,148.0,147.86,147.91,2990.0,132.8177,132.8536,132.7279,132.7728,2990.0
2020-12-21 13:40:00,147.98,148.14,147.97,148.13,3991.0,132.8356,132.9793,132.8267,132.9703,3991.0
2020-12-21 13:45:00,148.1,148.13,147.93,148.1,4317.0,132.9434,132.9703,132.7907,132.9434,4317.0
2020-12-21 13:50:00,148.17,148.21,147.99,148.21,3956.0,133.0062,133.0421,132.8446,133.0421,3956.0
2020-12-21 13:55:00,148.18,148.19,147.94,148.0,12424.0,133.0152,133.0241,132.7997,132.8536,12424.0
2020-12-21 14:00:00,147.93,147.99,147.65,147.75,5792.0,132.7907,132.8446,132.5394,132.6292,5792.0
2020-12-21 14:05:00,147.61,147.87,147.61,147.78,5443.0,132.5035,132.7369,132.5035,132.6561,5443.0
2020-12-21 14:10:00,147.72,147.88,147.66,147.85,4420.0,132.6022,132.7459,132.5484,132.7189,4420.0
2020-12-21 14:15:00,147.81,147.84,147.71,147.72,2445.0,132.683,132.71,132.5933,132.6022,2445.0
2020-12-21 14:20:00,147.76,147.76,147.37,147.52,8020.0,132.6381,132.6381,132.2881,132.4227,8020.0
2020-12-21 14:25:00,147.51,147.75,147.51,147.75,3771.0,132.4137,132.6292,132.4137,132.6292,3771.0
2020-12-21 14:30:00,147.75,147.95,147.71,147.95,3246.0,132.6292,132.8087,132.5933,132.8087,3246.0
2020-12-21 14:35:00,147.96,148.12,147.75,147.89,5003.0,132.8177,132.9613,132.6292,132.7548,5003.0
2020-12-21 14:40:00,147.89,147.89,147.66,147.79,4812.0,132.7548,132.7548,132.5484,132.6651,4812.0
2020-12-21 14:45:00,147.79,147.85,147.73,147.73,1900.0,132.6651,132.7189,132.6112,132.6112,1900.0
2020-12-21 14:50:00,147.79,147.89,147.7,147.81,4300.0,132.6651,132.7548,132.5843,132.683,4300.0
2020-12-21 14:55:00,147.78,147.91,147.7,147.79,4646.0,132.6561,132.7728,132.5843,132.6651,4646.0
2020-12-21 15:00:00,147.88,147.88,147.77,147.84,3377.0,132.7459,132.7459,132.6471,132.71,3377.0
2020-12-21 15:05:00,147.78,147.79,147.2,147.29,5670.0,132.6561,132.6651,132.1355,132.2162,5670.0
2020-12-21 15:10:00,147.34,147.57,147.18,147.52,3999.0,132.2611,132.4676,132.1175,132.4227,3999.0
2020-12-21 15:15:00,147.55,147.62,147.46,147.62,4755.0,132.4496,132.5125,132.3688,132.5125,4755.0
2020-12-21 15:20:00,147.53,147.67,147.48,147.65,4397.0,132.4317,132.5574,132.3868,132.5394,4397.0
2020-12-21 15:25:00,147.68,147.75,147.53,147.6,5567.0,132.5663,132.6292,132.4317,132.4945,5567.0
2020-12-21 15:30:00,147.56,147.58,147.07,147.12,8708.0,132.4586,132.4766,132.0188,132.0636,8708.0
2020-12-21 15:35:00,147.13,147.34,147.05,147.34,10170.0,132.0726,132.2611,132.0008,132.2611,10170.0
2020-12-21 15:40:00,147.35,147.41,147.25,147.32,6761.0,132.2701,132.324,132.1803,132.2432,6761.0
2020-12-21 15:45:00,147.32,147.41,147.23,147.35,13331.0,132.2432,132.324,132.1624,132.2701,13331.0
2020-12-21 15:50:00,147.33,147.62,147.08,147.52,30750.0,132.2522,132.5125,132.0277,132.4227,30750.0
2020-12-21 15:55:00,147.48,147.98,147.44,147.71,59474.0,132.3868,132.8356,132.3509,132.5933,59474.0
2020-12-22 09:30:00,148.29,149.06,147.84,148.99,26711.0,133.1139,133.8051,132.71,133.7423,26711.0
2020-12-22 09:35:00,148.84,149.39,148.59,149.27,9462.0,133.6076,134.1013,133.3832,133.9936,9462.0
2020-12-22 09:40:00,149.34,149.5,149.06,149.21,9585.0,134.0564,134.2001,133.8051,133.9398,9585.0
2020-12-22 09:45:00,149.15,149.64,149.07,149.53,6742.0,133.8859,134.3257,133.8141,134.227,6742.0
2020-12-22 09:50:00,149.52,149.91,149.39,149.89,6329.0,134.218,134.5681,134.1013,134.5502,6329.0
2020-12-22 09:55:00,150.0,150.19,149.81,149.88,19155.0,134.6489,134.8195,134.4783,134.5412,19155.0
2020-12-22 10:00:00,149.77,150.08,149.55,149.94,10918.0,134.4424,134.7207,134.245,134.595,10918.0
2020-12-22 10:05:00,150.0,150.5,149.85,150.32,24828.0,134.6489,135.0977,134.5143,134.9362,24828.0
2020-12-22 10:10:00,150.31,150.54,149.94,150.16,11165.0,134.9272,135.1336,134.595,134.7925,11165.0
2020-12-22 10:15:00,150.12,150.7,150.07,150.28,5960.0,134.7566,135.2773,134.7117,134.9002,5960.0
2020-12-22 10:20:00,150.37,151.09,150.3,151.01,23170.0,134.981,135.6274,134.9182,135.5555,23170.0
2020-12-22 10:25:00,151.05,151.35,150.55,151.27,43545.0,135.5914,135.8607,135.1426,135.7889,43545.0
2020-12-22 10:30:00,151.21,151.47,151.11,151.47,19186.0,135.7351,135.9685,135.6453,135.9685,19186.0
2020-12-22 10:35:00,151.41,151.6,151.35,151.53,13215.0,135.9146,136.0852,135.8607,136.0223,13215.0
2020-12-22 10:40:00,151.52,151.58,151.22,151.33,8733.0,136.0133,136.0672,135.744,135.8428,8733.0
2020-12-22 10:45:00,151.25,151.34,150.76,150.76,8315.0,135.771,135.8518,135.3311,135.3311,8315.0
2020-12-22 10:50:00,150.63,150.84,150.56,150.69,10098.0,135.2144,135.4029,135.1516,135.2683,10098.0
2020-12-22 10:55:00,150.74,151.28,150.68,151.28,10837.0,135.3132,135.7979,135.2593,135.7979,10837.0
2020-12-22 11:00:00,151.26,151.37,151.09,151.3,8612.0,135.78,135.8787,135.6274,135.8159,8612.0
2020-12-22 11:05:00,151.25,151.7,151.24,151.7,8214.0,135.771,136.1749,135.762,136.1749,8214.0
2020-12-22 11:10:00,151.73,151.74,151.29,151.46,4158.0,136.2019,136.2108,135.8069,135.9595,4158.0
2020-12-22 11:15:00,151.49,151.72,151.46,151.56,6844.0,135.9864,136.1929,135.9595,136.0493,6844.0
2020-12-22 11:20:00,151.51,151.56,151.13,151.29,8352.0,136.0044,136.0493,135.6633,135.8069,8352.0
2020-12-22 11:25:00,151.22,151.32,150.95,151.04,4704.0,135.744,135.8338,135.5017,135.5825,4704.0
2020-12-22 11:30:00,150.93,151.0,150.64,150.67,5137.0,135.4837,135.5466,135.2234,135.2503,5137.0
2020-12-22 11:35:00,150.67,150.83,150.54,150.83,38888.0,135.2503,135.394,135.1336,135.394,38888.0
2020-12-22 11:40:00,150.88,150.94,150.39,150.47,18528.0,135.4388,135.4927,134.999,135.0708,18528.0
2020-12-22 11:45:00,150.49,150.5,150.1,150.1,10239.0,135.0888,135.0977,134.7387,134.7387,10239.0
2020-12-22 11:50:00,150.08,150.14,149.66,149.85,10583.0,134.7207,134.7746,134.3437,134.5143,10583.0
2020-12-22 11:55:00,149.8,149.97,149.63,149.97,7219.0,134.4694,134.622,134.3168,134.622,7219.0
2020-12-22 12:00:00,149.84,149.99,149.76,149.77,2751.0,134.5053,134.6399,134.4335,134.4424,2751.0
2020-12-22 12:05:00,149.71,149.92,149.57,149.57,4186.0,134.3886,134.5771,134.2629,134.2629,4186.0
2020-12-22 12:10:00,149.51,149.88,149.36,149.8,5831.0,134.2091,134.5412,134.0744,134.4694,5831.0
2020-12-22 12:15:00,149.8,149.88,149.58,149.82,2836.0,134.4694,134.5412,134.2719,134.4873,2836.0
2020-12-22 12:20:00,149.8,150.01,149.8,150.0,5352.0,134.4694,134.6579,134.4694,134.6489,5352.0
2020-12-22 12:25:00,149.98,149.99,149.72,149.72,9636.0,134.631,134.6399,134.3976,134.3976,9636.0
2020-12-22 12:30:00,149.77,149.97,149.71,149.77,3287.0,134.4424,134.622,134.3886,134.4424,3287.0
2020-12-22 12:35:00,149.86,150.08,149.76,149.8,4548.0,134.5232,134.7207,134.4335,134.4694,4548.0
2020-12-22 12:40:00,149.82,150.05,149.72,150.05,2611.0,134.4873,134.6938,134.3976,134.6938,2611.0
2020-12-22 12:45:00,149.98,150.07,149.9,149.9,4546.0,134.631,134.7117,134.5591,134.5591,4546.0
2020-12-22 12:50:00,149.93,149.95,149.78,149.86,2056.0,134.5861,134.604,134.4514,134.5232,2056.0
2020-12-22 12:55:00,149.88,150.0,149.8,149.97,3926.0,134.5412,134.6489,134.4694,134.622,3926.0
2020-12-22 13:00:00,149.89,150.09,149.89,149.94,5087.0,134.5502,134.7297,134.5502,134.595,5087.0
2020-12-22 13:05:00,149.92,150.04,149.87,150.04,6437.0,134.5771,134.6848,134.5322,134.6848,6437.0
2020-12-22 13:10:00,150.04,150.42,150.02,150.33,5840.0,134.6848,135.0259,134.6669,134.9451,5840.0
2020-12-22 13:15:00,150.35,150.57,150.35,150.57,3581.0,134.9631,135.1606,134.9631,135.1606,3581.0
2020-12-22 13:20:00,150.66,150.76,150.6,150.72,5713.0,135.2414,135.3311,135.1875,135.2952,5713.0
2020-12-22 13:25:00,150.75,150.8,150.54,150.55,2424.0,135.3221,135.367,135.1336,135.1426,2424.0
2020-12-22 13:30:00,150.6,150.7,150.55,150.62,2697.0,135.1875,135.2773,135.1426,135.2055,2697.0
2020-12-22 13:35:00,150.61,150.8,150.6,150.73,2052.0,135.1965,135.367,135.1875,135.3042,2052.0
2020-12-22 13:40:00,150.78,150.88,150.68,150.88,2653.0,135.3491,135.4388,135.2593,135.4388,2653.0
2020-12-22 13:45:00,150.88,150.93,150.6,150.68,3275.0,135.4388,135.4837,135.1875,135.2593,3275.0
2020-12-22 13:50:00,150.72,150.76,150.6,150.73,4820.0,135.2952,135.3311,135.1875,135.3042,4820.0
2020-12-22 13:55:00,150.68,150.76,150.63,150.72,808.0,135.2593,135.3311,135.2144,135.2952,808.0
2020-12-22 14:00:00,150.76,150.87,150.75,150.81,2062.0,135.3311,135.4299,135.3221,135.376,2062.0
2020-12-22 14:05:00,150.84,150.87,150.56,150.6,3600.0,135.4029,135.4299,135.1516,135.1875,3600.0
2020-12-22 14:10:00,150.56,150.73,150.55,150.58,4443.0,135.1516,135.3042,135.1426,135.1695,4443.0
2020-12-22 14:15:00,150.68,150.7,150.56,150.66,7067.0,135.2593,135.2773,135.1516,135.2414,7067.0
2020-12-22 14:20:00,150.68,150.76,150.62,150.64,2863.0,135.2593,135.3311,135.2055,135.2234,2863.0
2020-12-22 14:25:00,150.71,150.78,150.64,150.67,3700.0,135.2862,135.3491,135.2234,135.2503,3700.0
2020-12-22 14:30:00,150.65,150.71,150.6,150.68,3311.0,135.2324,135.2862,135.1875,135.2593,3311.0
2020-12-22 14:35:00,150.69,150.8,150.53,150.53,2700.0,135.2683,135.367,135.1247,135.1247,2700.0
2020-12-22 14:40:00,150.37,150.42,150.18,150.22,5701.0,134.981,135.0259,134.8105,134.8464,5701.0
2020-12-22 14:45:00,150.22,150.38,150.12,150.36,3787.0,134.8464,134.99,134.7566,134.9721,3787.0
2020-12-22 14:50:00,150.38,150.49,150.19,150.19,3584.0,134.99,135.0888,134.8195,134.8195,3584.0
2020-12-22 14:55:00,150.23,150.35,150.13,150.21,12820.0,134.8554,134.9631,134.7656,134.8374,12820.0
2020-12-22 15:00:00,150.21,150.4,150.14,150.39,6568.0,134.8374,135.008,134.7746,134.999,6568.0
2020-12-22 15:05:00,150.36,150.39,150.12,150.13,4165.0,134.9721,134.999,134.7566,134.7656,4165.0
2020-12-22 15:10:00,150.1,150.24,150.04,150.22,5622.0,134.7387,134.8643,134.6848,134.8464,5622.0
2020-12-22 15:15:00,150.21,150.3,150.18,150.3,3764.0,134.8374,134.9182,134.8105,134.9182,3764.0
2020-12-22 15:20:00,150.31,150.34,150.21,150.27,4433.0,134.9272,134.9541,134.8374,134.8913,4433.0
2020-12-22 15:25:00,150.27,150.27,149.95,149.97,5771.0,134.8913,134.8913,134.604,134.622,5771.0
2020-12-22 15:30:00,150.0,150.04,149.79,149.93,12179.0,134.6489,134.6848,134.4604,134.5861,12179.0
2020-12-22 15:35:00,149.86,149.96,149.53,149.56,12350.0,134.5232,134.613,134.227,134.2539,12350.0
2020-12-22 15:40:00,149.56,149.6,149.42,149.59,18733.0,134.2539,134.2898,134.1283,134.2809,18733.0
2020-12-22 15:45:00,149.53,149.72,149.5,149.56,19609.0,134.227,134.3976,134.2001,134.2539,19609.0
2020-12-22 15:50:00,149.42,149.63,148.99,149.04,44999.0,134.1283,134.3168,133.7423,133.7872,44999.0
2020-12-22 15:55:00,149.11,149.58,149.07,149.38,71110.0,133.85,134.2719,133.8141,134.0924,71110.0
2020-12-23 09:30:00,150.01,150.66,149.98,150.47,21963.0,134.6579,135.2414,134.631,135.0708,21963.0
2020-12-23 09:35:00,150.35,150.54,149.43,149.5,9208.0,134.9631,135.1336,134.1372,134.2001,9208.0
2020-12-23 09:40:00,149.55,149.73,149.06,149.21,7943.0,134.245,134.4065,133.8051,133.9398,7943.0
2020-12-23 09:45:00,149.23,149.24,148.74,149.19,12770.0,133.9577,133.9667,133.5179,133.9218,12770.0
2020-12-23 09:50:00,149.38,149.94,149.38,149.75,7727.0,134.0924,134.595,134.0924,134.4245,7727.0
2020-12-23 09:55:00,149.76,150.17,149.49,150.17,9693.0,134.4335,134.8015,134.1911,134.8015,9693.0
2020-12-23 10:00:00,150.18,150.41,149.73,149.99,9950.0,134.8105,135.0169,134.4065,134.6399,9950.0
2020-12-23 10:05:00,150.01,150.35,149.93,150.2,4249.0,134.6579,134.9631,134.5861,134.8284,4249.0
2020-12-23 10:10:00,150.28,150.43,149.88,150.43,7258.0,134.9002,135.0349,134.5412,135.0349,7258.0
2020-12-23 10:15:00,150.4,150.4,149.84,150.03,7715.0,135.008,135.008,134.5053,134.6758,7715.0
2020-12-23 10:20:00,150.01,150.09,149.78,150.0,2263.0,134.6579,134.7297,134.4514,134.6489,2263.0
2020-12-23 10:25:00,150.16,150.16,149.84,149.86,4614.0,134.7925,134.7925,134.5053,134.5232,4614.0
2020-12-23 10:30:00,149.94,150.45,149.91,150.45,5410.0,134.595,135.0529,134.5681,135.0529,5410.0
2020-12-23 10:35:00,150.39,150.81,150.39,150.58,17574.0,134.999,135.376,134.999,135.1695,17574.0
2020-12-23 10:40:00,150.6,150.75,150.52,150.64,11341.0,135.1875,135.3221,135.1157,135.2234,11341.0
2020-12-23 10:45:00,150.66,150.98,150.56,150.89,8888.0,135.2414,135.5286,135.1516,135.4478,8888.0
2020-12-23 10:50:00,150.97,150.97,150.62,150.78,5306.0,135.5196,135.5196,135.2055,135.3491,5306.0
2020-12-23 10:55:00,150.78,151.1,150.73,151.05,7438.0,135.3491,135.6363,135.3042,135.5914,7438.0
2020-12-23 11:00:00,151.05,151.16,150.87,150.95,7392.0,135.5914,135.6902,135.4299,135.5017,7392.0
2020-12-23 11:05:00,150.94,150.95,150.76,150.76,8294.0,135.4927,135.5017,135.3311,135.3311,8294.0
2020-12-23 11:10:00,150.8,150.89,150.49,150.81,6320.0,135.367,135.4478,135.0888,135.376,6320.0
2020-12-23 11:15:00,150.89,151.04,150.55,150.77,6325.0,135.4478,135.5825,135.1426,135.3401,6325.0
2020-12-23 11:20:00,150.8,151.04,150.8,150.87,7280.0,135.367,135.5825,135.367,135.4299,7280.0
2020-12-23 11:25:00,150.93,151.25,150.86,150.86,10384.0,135.4837,135.771,135.4209,135.4209,10384.0
2020-12-23 11:30:00,150.96,151.08,150.85,150.89,4149.0,135.5107,135.6184,135.4119,135.4478,4149.0
2020-12-23 11:35:00,150.92,151.06,150.91,150.99,2200.0,135.4748,135.6004,135.4658,135.5376,2200.0
2020-12-23 11:40:00,151.03,151.16,151.03,151.15,5221.0,135.5735,135.6902,135.5735,135.6812,5221.0
2020-12-23 11:45:00,151.15,151.15,150.94,151.05,2487.0,135.6812,135.6812,135.4927,135.5914,2487.0
2020-12-23 11:50:00,151.05,151.17,150.99,151.05,3014.0,135.5914,135.6992,135.5376,135.5914,3014.0
2020-12-23 11:55:00,151.08,151.52,150.97,151.48,11505.0,135.6184,136.0133,135.5196,135.9774,11505.0
2020-12-23 12:00:00,151.5,151.74,151.46,151.46,12921.0,135.9954,136.2108,135.9595,135.9595,12921.0
2020-12-23 12:05:00,151.46,151.57,151.42,151.53,7273.0,135.9595,136.0582,135.9236,136.0223,7273.0
2020-12-23 12:10:00,151.52,151.7,151.47,151.67,7859.0,136.0133,136.1749,135.9685,136.148,7859.0
2020-12-23 12:15:00,151.66,151.68,151.26,151.29,8464.0,136.139,136.157,135.78,135.8069,8464.0
2020-12-23 12:20:00,151.3,151.48,151.26,151.26,8080.0,135.8159,135.9774,135.78,135.78,8080.0
2020-12-23 12:25:00,151.28,151.63,151.28,151.61,10074.0,135.7979,136.1121,135.7979,136.0941,10074.0
2020-12-23 12:30:00,151.67,151.83,151.58,151.73,8709.0,136.148,136.2916,136.0672,136.2019,8709.0
2020-12-23 12:35:00,151.7,151.84,151.56,151.84,6572.0,136.1749,136.3006,136.0493,136.3006,6572.0
2020-12-23 12:40:00,151.82,151.85,151.68,151.82,6478.0,136.2826,136.3096,136.157,136.2826,6478.0
2020-12-23 12:45:00,151.78,151.89,151.64,151.72,3739.0,136.2467,136.3455,136.1211,136.1929,3739.0
2020-12-23 12:50:00,151.73,151.79,151.62,151.62,3246.0,136.2019,136.2557,136.1031,136.1031,3246.0
2020-12-23 12:55:00,151.67,151.83,151.66,151.76,3100.0,136.148,136.2916,136.139,136.2288,3100.0
2020-12-23 13:00:00,151.75,151.79,151.54,151.57,20128.0,136.2198,136.2557,136.0313,136.0582,20128.0
2020-12-23 13:05:00,151.49,151.68,151.31,151.48,10897.0,135.9864,136.157,135.8248,135.9774,10897.0
2020-12-23 13:10:00,151.56,151.64,151.32,151.63,9761.0,136.0493,136.1211,135.8338,136.1121,9761.0
2020-12-23 13:15:00,151.5,151.61,151.43,151.59,3740.0,135.9954,136.0941,135.9326,136.0762,3740.0
2020-12-23 13:20:00,151.62,151.93,151.58,151.93,28599.0,136.1031,136.3814,136.0672,136.3814,28599.0
2020-12-23 13:25:00,151.88,152.16,151.78,152.04,18460.0,136.3365,136.5878,136.2467,136.4801,18460.0
2020-12-23 13:30:00,152.05,152.15,151.93,151.97,5566.0,136.4891,136.5789,136.3814,136.4173,5566.0
2020-12-23 13:35:00,152.02,152.15,151.96,152.03,4030.0,136.4622,136.5789,136.4083,136.4712,4030.0
2020-12-23 13:40:00,152.02,152.15,151.98,152.13,8856.0,136.4622,136.5789,136.4263,136.5609,8856.0
2020-12-23 13:45:00,152.13,152.38,152.06,152.38,6473.0,136.5609,136.7853,136.4981,136.7853,6473.0
2020-12-23 13:50:00,152.43,152.43,152.28,152.37,9045.0,136.8302,136.8302,136.6956,136.7764,9045.0
2020-12-23 13:55:00,152.34,152.43,152.27,152.42,6031.0,136.7494,136.8302,136.6866,136.8212,6031.0
2020-12-23 14:00:00,152.35,152.46,152.24,152.27,4808.0,136.7584,136.8571,136.6597,136.6866,4808.0
2020-12-23 14:05:00,152.3,152.45,152.28,152.41,4609.0,136.7135,136.8482,136.6956,136.8123,4609.0
2020-12-23 14:10:00,152.3,152.41,152.25,152.33,3587.0,136.7135,136.8123,136.6686,136.7405,3587.0
2020-12-23 14:15:00,152.23,152.39,152.09,152.35,3051.0,136.6507,136.7943,136.525,136.7584,3051.0
2020-12-23 14:20:00,152.32,152.43,152.19,152.4,4693.0,136.7315,136.8302,136.6148,136.8033,4693.0
2020-12-23 14:25:00,152.44,152.53,152.37,152.53,18517.0,136.8392,136.92,136.7764,136.92,18517.0
2020-12-23 14:30:00,152.54,152.94,152.54,152.65,21905.0,136.929,137.288,136.929,137.0277,21905.0
2020-12-23 14:35:00,152.63,152.79,152.59,152.71,5427.0,137.0097,137.1534,136.9738,137.0816,5427.0
2020-12-23 14:40:00,152.66,152.67,152.55,152.65,4448.0,137.0367,137.0457,136.9379,137.0277,4448.0
2020-12-23 14:45:00,152.63,152.74,152.54,152.69,8793.0,137.0097,137.1085,136.929,137.0636,8793.0
2020-12-23 14:50:00,152.69,152.69,152.43,152.46,5486.0,137.0636,137.0636,136.8302,136.8571,5486.0
2020-12-23 14:55:00,152.45,152.53,152.42,152.42,5256.0,136.8482,136.92,136.8212,136.8212,5256.0
2020-12-23 15:00:00,152.44,152.49,152.25,152.31,7414.0,136.8392,136.8841,136.6686,136.7225,7414.0
2020-12-23 15:05:00,152.31,152.33,151.99,152.07,8010.0,136.7225,136.7405,136.4352,136.5071,8010.0
2020-12-23 15:10:00,152.08,152.22,152.03,152.03,7181.0,136.516,136.6417,136.4712,136.4712,7181.0
2020-12-23 15:15:00,152.02,152.16,151.96,152.02,15759.0,136.4622,136.5878,136.4083,136.4622,15759.0
2020-12-23 15:20:00,151.97,152.07,151.82,151.83,5463.0,136.4173,136.5071,136.2826,136.2916,5463.0
2020-12-23 15:25:00,151.82,151.9,151.72,151.81,6070.0,136.2826,136.3545,136.1929,136.2737,6070.0
2020-12-23 15:30:00,151.81,151.85,151.47,151.72,36025.0,136.2737,136.3096,135.9685,136.1929,36025.0
2020-12-23 15:35:00,151.79,151.8,151.65,151.67,18476.0,136.2557,136.2647,136.13,136.148,18476.0
2020-12-23 15:40:00,151.69,151.78,151.45,151.58,12604.0,136.1659,136.2467,135.9505,136.0672,12604.0
2020-12-23 15:45:00,151.55,151.71,151.49,151.64,19192.0,136.0403,136.1839,135.9864,136.1211,19192.0
2020-12-23 15:50:00,151.61,151.63,151.04,151.04,37336.0,136.0941,136.1121,135.5825,135.5825,37336.0
2020-12-23 15:55:00,151.15,151.16,150.56,150.57,60286.0,135.6812,135.6902,135.1516,135.1606,60286.0
2020-12-24 09:30:00,150.98,151.35,150.35,150.4,18958.0,135.5286,135.8607,134.9631,135.008,18958.0
2020-12-24 09:35:00,150.29,150.39,149.71,149.92,9236.0,134.9092,134.999,134.3886,134.5771,9236.0
2020-12-24 09:40:00,150.37,150.42,149.97,150.41,5711.0,134.981,135.0259,134.622,135.0169,5711.0
2020-12-24 09:45:00,150.31,150.32,149.82,149.82,13013.0,134.9272,134.9362,134.4873,134.4873,13013.0
2020-12-24 09:50:00,149.95,150.74,149.77,150.74,6446.0,134.604,135.3132,134.4424,135.3132,6446.0
2020-12-24 09:55:00,150.78,150.9,150.44,150.73,3290.0,135.3491,135.4568,135.0439,135.3042,3290.0
2020-12-24 10:00:00,150.32,150.45,150.0,150.18,3914.0,134.9362,135.0529,134.6489,134.8105,3914.0
2020-12-24 10:05:00,150.04,150.34,150.01,150.34,4604.0,134.6848,134.9541,134.6579,134.9541,4604.0
2020-12-24 10:10:00,150.24,150.54,150.11,150.47,3837.0,134.8643,135.1336,134.7476,135.0708,3837.0
2020-12-24 10:15:00,150.38,150.72,150.24,150.63,8380.0,134.99,135.2952,134.8643,135.2144,8380.0
2020-12-24 10:20:00,150.63,150.83,150.41,150.76,6682.0,135.2144,135.394,135.0169,135.3311,6682.0
2020-12-24 10:25:00,150.74,150.99,150.69,150.8,6653.0,135.3132,135.5376,135.2683,135.367,6653.0
2020-12-24 10:30:00,150.74,151.03,150.71,150.85,7545.0,135.3132,135.5735,135.2862,135.4119,7545.0
2020-12-24 10:35:00,150.8,150.81,150.66,150.66,2605.0,135.367,135.376,135.2414,135.2414,2605.0
2020-12-24 10:40:00,150.66,150.7,150.48,150.5,5583.0,135.2414,135.2773,135.0798,135.0977,5583.0
2020-12-24 10:45:00,150.6,150.62,150.41,150.61,3754.0,135.1875,135.2055,135.0169,135.1965,3754.0
2020-12-24 10:50:00,150.5,150.57,150.4,150.4,7558.0,135.0977,135.1606,135.008,135.008,7558.0
2020-12-24 10:55:00,150.4,150.56,150.26,150.26,9169.0,135.008,135.1516,134.8823,134.8823,9169.0
2020-12-24 11:00:00,150.2,150.65,150.2,150.54,4999.0,134.8284,135.2324,134.8284,135.1336,4999.0
2020-12-24 11:05:00,150.57,150.58,150.29,150.35,9218.0,135.1606,135.1695,134.9092,134.9631,9218.0
2020-12-24 11:10:00,150.35,150.4,150.07,150.07,10105.0,134.9631,135.008,134.7117,134.7117,10105.0
2020-12-24 11:15:00,150.12,150.18,150.05,150.15,3494.0,134.7566,134.8105,134.6938,134.7836,3494.0
2020-12-24 11:20:00,150.12,150.23,149.69,149.74,20993.0,134.7566,134.8554,134.3706,134.4155,20993.0
2020-12-24 11:25:00,149.75,149.83,149.59,149.59,4716.0,134.4245,134.4963,134.2809,134.2809,4716.0
2020-12-24 11:30:00,149.61,149.83,149.58,149.75,4218.0,134.2988,134.4963,134.2719,134.4245,4218.0
2020-12-24 11:35:00,149.82,149.82,149.5,149.58,4789.0,134.4873,134.4873,134.2001,134.2719,4789.0
2020-12-24 11:40:00,149.55,149.8,149.53,149.76,2701.0,134.245,134.4694,134.227,134.4335,2701.0
2020-12-24 11:45:00,149.69,149.97,149.69,149.97,2221.0,134.3706,134.622,134.3706,134.622,2221.0
2020-12-24 11:50:00,150.0,150.02,149.78,149.84,4614.0,134.6489,134.6669,134.4514,134.5053,4614.0
2020-12-24 11:55:00,149.94,150.03,149.82,150.02,2487.0,134.595,134.6758,134.4873,134.6669,2487.0
2020-12-24 12:00:00,149.97,150.1,149.95,150.05,13400.0,134.622,134.7387,134.604,134.6938,13400.0
2020-12-24 12:05:00,150.02,150.36,150.02,150.13,12969.0,134.6669,134.9721,134.6669,134.7656,12969.0
2020-12-24 12:10:00,150.12,150.33,150.12,150.21,2561.0,134.7566,134.9451,134.7566,134.8374,2561.0
2020-12-24 12:15:00,150.17,150.26,150.05,150.13,5206.0,134.8015,134.8823,134.6938,134.7656,5206.0
2020-12-24 12:20:00,150.12,150.23,150.08,150.19,4494.0,134.7566,134.8554,134.7207,134.8195,4494.0
2020-12-24 12:25:00,150.3,150.37,150.23,150.28,2700.0,134.9182,134.981,134.8554,134.9002,2700.0
2020-12-24 12:30:00,150.31,150.42,150.24,150.36,8633.0,134.9272,135.0259,134.8643,134.9721,8633.0
2020-12-24 12:35:00,150.42,150.47,150.35,150.42,6181.0,135.0259,135.0708,134.9631,135.0259,6181.0
2020-12-24 12:40:00,150.39,150.44,150.31,150.34,3113.0,134.999,135.0439,134.9272,134.9541,3113.0
2020-12-24 12:45:00,150.42,150.61,150.39,150.6,6525.0,135.0259,135.1965,134.999,135.1875,6525.0
2020-12-24 12:50:00,150.7,150.99,150.54,150.7,8386.0,135.2773,135.5376,135.1336,135.2773,8386.0
2020-12-24 12:55:00,150.74,151.22,150.68,151.07,33907.0,135.3132,135.744,135.2593,135.6094,33907.0
2020-12-28 09:30:00,152.76,153.36,152.63,153.0,24613.0,137.1264,137.665,137.0097,137.3419,24613.0
2020-12-28 09:35:00,153.22,153.33,152.67,152.95,10088.0,137.5394,137.6381,137.0457,137.297,10088.0
2020-12-28 09:40:00,152.76,152.92,152.47,152.75,5765.0,137.1264,137.2701,136.8661,137.1175,5765.0
2020-12-28 09:45:00,152.72,153.19,152.51,153.05,8773.0,137.0905,137.5124,136.902,137.3868,8773.0
2020-12-28 09:50:00,153.09,153.25,152.91,152.92,3428.0,137.4227,137.5663,137.2611,137.2701,3428.0
2020-12-28 09:55:00,153.0,153.21,152.87,153.21,11431.0,137.3419,137.5304,137.2252,137.5304,11431.0
2020-12-28 10:00:00,153.23,153.35,152.95,153.01,4507.0,137.5483,137.6561,137.297,137.3509,4507.0
2020-12-28 10:05:00,153.0,153.01,152.51,152.72,6007.0,137.3419,137.3509,136.902,137.0905,6007.0
2020-12-28 10:10:00,152.64,152.96,152.38,152.52,4701.0,137.0187,137.306,136.7853,136.911,4701.0
2020-12-28 10:15:00,152.51,152.62,152.1,152.12,12718.0,136.902,137.0008,136.534,136.5519,12718.0
2020-12-28 10:20:00,152.17,152.79,151.8,152.69,7608.0,136.5968,137.1534,136.2647,137.0636,7608.0
2020-12-28 10:25:00,152.72,152.72,152.02,152.33,3050.0,137.0905,137.0905,136.4622,136.7405,3050.0
2020-12-28 10:30:00,152.43,152.47,152.28,152.28,1800.0,136.8302,136.8661,136.6956,136.6956,1800.0
2020-12-28 10:35:00,152.24,152.63,152.22,152.63,4175.0,136.6597,137.0097,136.6417,137.0097,4175.0
2020-12-28 10:40:00,152.68,152.71,152.31,152.45,3010.0,137.0546,137.0816,136.7225,136.8482,3010.0
2020-12-28 10:45:00,152.4,152.49,152.0,152.26,14901.0,136.8033,136.8841,136.4442,136.6776,14901.0
2020-12-28 10:50:00,152.3,152.66,152.24,152.65,5060.0,136.7135,137.0367,136.6597,137.0277,5060.0
2020-12-28 10:55:00,152.62,153.45,152.58,153.33,23439.0,137.0008,137.7458,136.9649,137.6381,23439.0
2020-12-28 11:00:00,153.2,153.36,153.08,153.08,3074.0,137.5214,137.665,137.4137,137.4137,3074.0
2020-12-28 11:05:00,153.07,153.44,153.0,153.44,4001.0,137.4047,137.7369,137.3419,137.7369,4001.0
2020-12-28 11:10:00,153.39,153.45,152.88,153.06,16692.0,137.692,137.7458,137.2342,137.3957,16692.0
2020-12-28 11:15:00,153.08,153.16,152.94,153.11,6532.0,137.4137,137.4855,137.288,137.4406,6532.0
2020-12-28 11:20:00,153.16,153.29,153.15,153.28,1396.0,137.4855,137.6022,137.4765,137.5932,1396.0
2020-12-28 11:25:00,153.28,153.48,153.27,153.48,3941.0,137.5932,137.7728,137.5843,137.7728,3941.0
2020-12-28 11:30:00,153.47,153.71,153.37,153.62,9109.0,137.7638,137.9792,137.674,137.8984,9109.0
2020-12-28 11:35:00,153.55,153.55,153.37,153.39,4257.0,137.8356,137.8356,137.674,137.692,4257.0
2020-12-28 11:40:00,153.36,153.57,153.24,153.45,9138.0,137.665,137.8535,137.5573,137.7458,9138.0
2020-12-28 11:45:00,153.58,153.64,153.37,153.41,5181.0,137.8625,137.9164,137.674,137.7099,5181.0
2020-12-28 11:50:00,153.41,153.46,153.19,153.24,6309.0,137.7099,137.7548,137.5124,137.5573,6309.0
2020-12-28 11:55:00,153.13,153.22,153.03,153.17,3511.0,137.4586,137.5394,137.3688,137.4945,3511.0
2020-12-28 12:00:00,153.16,153.19,153.0,153.19,8340.0,137.4855,137.5124,137.3419,137.5124,8340.0
2020-12-28 12:05:00,153.23,153.24,152.96,153.04,8337.0,137.5483,137.5573,137.306,137.3778,8337.0
2020-12-28 12:10:00,153.06,153.06,152.92,152.94,10036.0,137.3957,137.3957,137.2701,137.288,10036.0
2020-12-28 12:15:00,152.92,152.96,152.77,152.86,8349.0,137.2701,137.306,137.1354,137.2162,8349.0
2020-12-28 12:20:00,152.83,152.93,152.7,152.76,5075.0,137.1893,137.279,137.0726,137.1264,5075.0
2020-12-28 12:25:00,152.73,152.88,152.72,152.86,2186.0,137.0995,137.2342,137.0905,137.2162,2186.0
2020-12-28 12:30:00,152.83,153.03,152.8,153.02,4974.0,137.1893,137.3688,137.1624,137.3598,4974.0
2020-12-28 12:35:00,153.0,153.13,152.97,153.06,6398.0,137.3419,137.4586,137.315,137.3957,6398.0
2020-12-28 12:40:00,153.1,153.14,153.03,153.13,5770.0,137.4316,137.4676,137.3688,137.4586,5770.0
2020-12-28 12:45:00,153.21,153.23,153.05,153.08,6421.0,137.5304,137.5483,137.3868,137.4137,6421.0
2020-12-28 12:50:00,153.15,153.15,152.95,152.96,4350.0,137.4765,137.4765,137.297,137.306,4350.0
2020-12-28 12:55:00,152.89,152.92,152.45,152.52,3585.0,137.2431,137.2701,136.8482,136.911,3585.0
2020-12-28 13:00:00,152.52,152.57,152.24,152.25,6115.0,136.911,136.9559,136.6597,136.6686,6115.0
2020-12-28 13:05:00,152.26,152.27,152.18,152.25,3049.0,136.6776,136.6866,136.6058,136.6686,3049.0
2020-12-28 13:10:00,152.23,152.39,152.2,152.36,5541.0,136.6507,136.7943,136.6238,136.7674,5541.0
2020-12-28 13:15:00,152.4,152.52,152.31,152.47,6805.0,136.8033,136.911,136.7225,136.8661,6805.0
2020-12-28 13:20:00,152.38,152.59,152.38,152.54,4596.0,136.7853,136.9738,136.7853,136.929,4596.0
2020-12-28 13:25:00,152.58,152.94,152.5,152.94,4592.0,136.9649,137.288,136.8931,137.288,4592.0
2020-12-28 13:30:00,152.93,152.97,152.78,152.94,4006.0,137.279,137.315,137.1444,137.288,4006.0
2020-12-28 13:35:00,152.96,153.03,152.9,152.96,5599.0,137.306,137.3688,137.2521,137.306,5599.0
2020-12-28 13:40:00,152.99,153.03,152.89,153.01,6459.0,137.3329,137.3688,137.2431,137.3509,6459.0
2020-12-28 13:45:00,153.05,153.11,152.99,153.03,6036.0,137.3868,137.4406,137.3329,137.3688,6036.0
2020-12-28 13:50:00,153.06,153.18,153.05,153.18,2400.0,137.3957,137.5035,137.3868,137.5035,2400.0
2020-12-28 13:55:00,153.11,153.11,152.96,153.01,5668.0,137.4406,137.4406,137.306,137.3509,5668.0
2020-12-28 14:00:00,153.02,153.02,152.93,152.94,4031.0,137.3598,137.3598,137.279,137.288,4031.0
2020-12-28 14:05:00,152.93,153.04,152.87,153.0,11500.0,137.279,137.3778,137.2252,137.3419,11500.0
2020-12-28 14:10:00,153.02,153.09,152.96,153.08,3400.0,137.3598,137.4227,137.306,137.4137,3400.0
2020-12-28 14:15:00,153.03,153.21,153.03,153.2,3050.0,137.3688,137.5304,137.3688,137.5214,3050.0
2020-12-28 14:20:00,153.16,153.23,153.09,153.22,4052.0,137.4855,137.5483,137.4227,137.5394,4052.0
2020-12-28 14:25:00,153.18,153.19,153.08,153.09,4051.0,137.5035,137.5124,137.4137,137.4227,4051.0
2020-12-28 14:30:00,153.13,153.13,153.01,153.09,5605.0,137.4586,137.4586,137.3509,137.4227,5605.0
2020-12-28 14:35:00,153.1,153.15,153.09,153.11,2078.0,137.4316,137.4765,137.4227,137.4406,2078.0
2020-12-28 14:40:00,153.08,153.19,153.07,153.14,4504.0,137.4137,137.5124,137.4047,137.4676,4504.0
2020-12-28 14:45:00,153.19,153.44,153.17,153.44,5581.0,137.5124,137.7369,137.4945,137.7369,5581.0
2020-12-28 14:50:00,153.49,153.7,153.46,153.64,10563.0,137.7817,137.9702,137.7548,137.9164,10563.0
2020-12-28 14:55:00,153.61,153.76,153.58,153.62,9902.0,137.8895,138.0241,137.8625,137.8984,9902.0
2020-12-28 15:00:00,153.66,153.77,153.61,153.77,5341.0,137.9343,138.0331,137.8895,138.0331,5341.0
2020-12-28 15:05:00,153.75,153.79,153.58,153.61,4804.0,138.0151,138.051,137.8625,137.8895,4804.0
2020-12-28 15:10:00,153.64,153.69,153.59,153.69,4798.0,137.9164,137.9613,137.8715,137.9613,4798.0
2020-12-28 15:15:00,153.65,153.77,153.63,153.73,5602.0,137.9254,138.0331,137.9074,137.9972,5602.0
2020-12-28 15:20:00,153.72,153.74,153.61,153.71,3487.0,137.9882,138.0061,137.8895,137.9792,3487.0
2020-12-28 15:25:00,153.69,153.73,153.37,153.49,9501.0,137.9613,137.9972,137.674,137.7817,9501.0
2020-12-28 15:30:00,153.45,153.66,153.45,153.54,8995.0,137.7458,137.9343,137.7458,137.8266,8995.0
2020-12-28 15:35:00,153.5,153.53,153.26,153.26,11017.0,137.7907,137.8176,137.5753,137.5753,11017.0
2020-12-28 15:40:00,153.3,153.52,153.25,153.51,16049.0,137.6112,137.8087,137.5663,137.7997,16049.0
2020-12-28 15:45:00,153.49,153.54,153.38,153.43,11734.0,137.7817,137.8266,137.683,137.7279,11734.0
2020-12-28 15:50:00,153.47,153.47,153.16,153.22,22275.0,137.7638,137.7638,137.4855,137.5394,22275.0
2020-12-28 15:55:00,153.24,153.54,153.15,153.29,71518.0,137.5573,137.8266,137.4765,137.6022,71518.0
2020-12-29 09:30:00,153.8,154.84,153.4,154.69,37246.0,138.06,138.9936,137.7009,138.8589,37246.0
2020-12-29 09:35:00,154.72,154.74,153.64,153.66,13061.0,138.8859,138.9038,137.9164,137.9343,13061.0
2020-12-29 09:40:00,153.74,153.77,153.04,153.04,19116.0,138.0061,138.0331,137.3778,137.3778,19116.0
2020-12-29 09:45:00,153.31,153.33,152.55,152.55,15906.0,137.6202,137.6381,136.9379,136.9379,15906.0
2020-12-29 09:50:00,152.55,152.9,152.39,152.39,12704.0,136.9379,137.2521,136.7943,136.7943,12704.0
2020-12-29 09:55:00,152.3,152.31,151.89,152.03,16054.0,136.7135,136.7225,136.3455,136.4712,16054.0
2020-12-29 10:00:00,152.04,152.12,151.56,151.68,18104.0,136.4801,136.5519,136.0493,136.157,18104.0
2020-12-29 10:05:00,151.76,151.76,151.05,151.08,16424.0,136.2288,136.2288,135.5914,135.6184,16424.0
2020-12-29 10:10:00,151.18,151.18,150.25,150.25,22865.0,135.7081,135.7081,134.8733,134.8733,22865.0
2020-12-29 10:15:00,150.37,150.5,150.16,150.17,31796.0,134.981,135.0977,134.7925,134.8015,31796.0
2020-12-29 10:20:00,150.13,151.2,150.13,150.95,19695.0,134.7656,135.7261,134.7656,135.5017,19695.0
2020-12-29 10:25:00,151.0,151.01,150.35,150.39,14536.0,135.5466,135.5555,134.9631,134.999,14536.0
2020-12-29 10:30:00,150.38,150.61,150.31,150.58,9472.0,134.99,135.1965,134.9272,135.1695,9472.0
2020-12-29 10:35:00,150.54,150.75,150.48,150.75,10067.0,135.1336,135.3221,135.0798,135.3221,10067.0
2020-12-29 10:40:00,150.86,151.51,150.86,151.36,12439.0,135.4209,136.0044,135.4209,135.8697,12439.0
2020-12-29 10:45:00,151.39,151.39,150.97,151.19,7910.0,135.8967,135.8967,135.5196,135.7171,7910.0
2020-12-29 10:50:00,151.19,151.52,151.07,151.5,11850.0,135.7171,136.0133,135.6094,135.9954,11850.0
2020-12-29 10:55:00,151.53,151.63,151.39,151.47,5192.0,136.0223,136.1121,135.8967,135.9685,5192.0
2020-12-29 11:00:00,151.46,151.58,151.27,151.52,9087.0,135.9595,136.0672,135.7889,136.0133,9087.0
2020-12-29 11:05:00,151.5,151.52,151.25,151.45,7737.0,135.9954,136.0133,135.771,135.9505,7737.0
2020-12-29 11:10:00,151.47,151.52,151.13,151.13,9971.0,135.9685,136.0133,135.6633,135.6633,9971.0
2020-12-29 11:15:00,151.14,151.19,150.98,151.0,5064.0,135.6722,135.7171,135.5286,135.5466,5064.0
2020-12-29 11:20:00,150.99,151.5,150.86,151.43,8397.0,135.5376,135.9954,135.4209,135.9326,8397.0
2020-12-29 11:25:00,151.39,151.6,151.3,151.58,8019.0,135.8967,136.0852,135.8159,136.0672,8019.0
2020-12-29 11:30:00,151.6,151.63,151.13,151.18,6789.0,136.0852,136.1121,135.6633,135.7081,6789.0
2020-12-29 11:35:00,151.21,151.34,151.2,151.22,5264.0,135.7351,135.8518,135.7261,135.744,5264.0
2020-12-29 11:40:00,151.22,151.23,150.97,151.18,6140.0,135.744,135.753,135.5196,135.7081,6140.0
2020-12-29 11:45:00,151.16,151.17,150.99,151.16,6300.0,135.6902,135.6992,135.5376,135.6902,6300.0
2020-12-29 11:50:00,151.16,151.26,150.97,150.97,8383.0,135.6902,135.78,135.5196,135.5196,8383.0
2020-12-29 11:55:00,150.99,151.04,150.85,150.98,6282.0,135.5376,135.5825,135.4119,135.5286,6282.0
2020-12-29 12:00:00,150.97,151.12,150.84,151.0,7404.0,135.5196,135.6543,135.4029,135.5466,7404.0
2020-12-29 12:05:00,151.0,151.0,150.65,150.79,13578.0,135.5466,135.5466,135.2324,135.3581,13578.0
2020-12-29 12:10:00,150.74,150.74,150.15,150.2,10039.0,135.3132,135.3132,134.7836,134.8284,10039.0
2020-12-29 12:15:00,150.19,150.53,150.04,150.04,10496.0,134.8195,135.1247,134.6848,134.6848,10496.0
2020-12-29 12:20:00,150.01,150.18,149.89,149.94,10824.0,134.6579,134.8105,134.5502,134.595,10824.0
2020-12-29 12:25:00,149.87,150.33,149.75,150.24,15869.0,134.5322,134.9451,134.4245,134.8643,15869.0
2020-12-29 12:30:00,150.2,150.41,149.85,150.23,13199.0,134.8284,135.0169,134.5143,134.8554,13199.0
2020-12-29 12:35:00,150.29,150.48,149.97,150.02,15025.0,134.9092,135.0798,134.622,134.6669,15025.0
2020-12-29 12:40:00,150.09,150.29,149.92,150.06,8985.0,134.7297,134.9092,134.5771,134.7028,8985.0
2020-12-29 12:45:00,150.06,150.16,149.8,149.8,9530.0,134.7028,134.7925,134.4694,134.4694,9530.0
2020-12-29 12:50:00,149.8,150.05,149.76,149.97,8438.0,134.4694,134.6938,134.4335,134.622,8438.0
2020-12-29 12:55:00,149.97,150.5,149.83,150.48,13420.0,134.622,135.0977,134.4963,135.0798,13420.0
2020-12-29 13:00:00,150.38,150.38,150.17,150.28,5569.0,134.99,134.99,134.8015,134.9002,5569.0
2020-12-29 13:05:00,150.37,150.39,150.16,150.33,6808.0,134.981,134.999,134.7925,134.9451,6808.0
2020-12-29 13:10:00,150.38,150.45,150.29,150.45,4530.0,134.99,135.0529,134.9092,135.0529,4530.0
2020-12-29 13:15:00,150.42,150.47,150.18,150.28,6300.0,135.0259,135.0708,134.8105,134.9002,6300.0
2020-12-29 13:20:00,150.32,150.55,150.32,150.47,8163.0,134.9362,135.1426,134.9362,135.0708,8163.0
2020-12-29 13:25:00,150.41,150.55,150.33,150.35,28619.0,135.0169,135.1426,134.9451,134.9631,28619.0
2020-12-29 13:30:00,150.3,150.3,150.08,150.16,9802.0,134.9182,134.9182,134.7207,134.7925,9802.0
2020-12-29 13:35:00,150.17,150.28,149.62,149.78,18736.0,134.8015,134.9002,134.3078,134.4514,18736.0
2020-12-29 13:40:00,149.78,150.0,149.62,150.0,16747.0,134.4514,134.6489,134.3078,134.6489,16747.0
2020-12-29 13:45:00,150.0,150.17,149.89,150.15,19958.0,134.6489,134.8015,134.5502,134.7836,19958.0
2020-12-29 13:50:00,150.13,150.25,149.96,150.25,6630.0,134.7656,134.8733,134.613,134.8733,6630.0
2020-12-29 13:55:00,150.22,150.51,150.22,150.42,5153.0,134.8464,135.1067,134.8464,135.0259,5153.0
2020-12-29 14:00:00,150.41,150.44,150.02,150.1,6355.0,135.0169,135.0439,134.6669,134.7387,6355.0
2020-12-29 14:05:00,150.1,150.1,149.87,149.88,6583.0,134.7387,134.7387,134.5322,134.5412,6583.0
2020-12-29 14:10:00,149.87,149.95,149.78,149.86,5718.0,134.5322,134.604,134.4514,134.5232,5718.0
2020-12-29 14:15:00,149.88,149.93,149.76,149.88,11880.0,134.5412,134.5861,134.4335,134.5412,11880.0
2020-12-29 14:20:00,149.85,149.94,149.7,149.86,6424.0,134.5143,134.595,134.3796,134.5232,6424.0
2020-12-29 14:25:00,149.83,149.84,149.64,149.77,11658.0,134.4963,134.5053,134.3257,134.4424,11658.0
2020-12-29 14:30:00,149.76,149.9,149.72,149.9,6398.0,134.4335,134.5591,134.3976,134.5591,6398.0
2020-12-29 14:35:00,149.89,149.89,149.73,149.83,5961.0,134.5502,134.5502,134.4065,134.4963,5961.0
2020-12-29 14:40:00,149.88,149.88,149.73,149.76,7249.0,134.5412,134.5412,134.4065,134.4335,7249.0
2020-12-29 14:45:00,149.77,149.91,149.76,149.91,8759.0,134.4424,134.5681,134.4335,134.5681,8759.0
2020-12-29 14:50:00,149.9,150.25,149.9,150.11,9167.0,134.5591,134.8733,134.5591,134.7476,9167.0
2020-12-29 14:55:00,150.11,150.27,150.1,150.13,10715.0,134.7476,134.8913,134.7387,134.7656,10715.0
2020-12-29 15:00:00,150.09,150.35,150.07,150.31,8528.0,134.7297,134.9631,134.7117,134.9272,8528.0
2020-12-29 15:05:00,150.29,150.51,150.24,150.35,9071.0,134.9092,135.1067,134.8643,134.9631,9071.0
2020-12-29 15:10:00,150.39,150.53,150.39,150.47,5421.0,134.999,135.1247,134.999,135.0708,5421.0
2020-12-29 15:15:00,150.52,150.66,150.45,150.64,12856.0,135.1157,135.2414,135.0529,135.2234,12856.0
2020-12-29 15:20:00,150.69,150.87,150.55,150.59,12481.0,135.2683,135.4299,135.1426,135.1785,12481.0
2020-12-29 15:25:00,150.61,150.73,150.54,150.62,7911.0,135.1965,135.3042,135.1336,135.2055,7911.0
2020-12-29 15:30:00,150.64,150.72,150.57,150.71,10466.0,135.2234,135.2952,135.1606,135.2862,10466.0
2020-12-29 15:35:00,150.69,150.93,150.68,150.89,10022.0,135.2683,135.4837,135.2593,135.4478,10022.0
2020-12-29 15:40:00,150.86,150.86,150.63,150.67,9018.0,135.4209,135.4209,135.2144,135.2503,9018.0
2020-12-29 15:45:00,150.64,150.74,150.6,150.6,14766.0,135.2234,135.3132,135.1875,135.1875,14766.0
2020-12-29 15:50:00,150.59,150.71,150.37,150.42,25634.0,135.1785,135.2862,134.981,135.0259,25634.0
2020-12-29 15:55:00,150.48,150.57,150.32,150.41,52717.0,135.0798,135.1606,134.9362,135.0169,52717.0
2020-12-30 09:30:00,151.1,152.0,151.06,151.37,18929.0,135.6363,136.4442,135.6004,135.8787,18929.0
2020-12-30 09:35:00,151.45,152.98,151.45,152.98,10093.0,135.9505,137.3239,135.9505,137.3239,10093.0
2020-12-30 09:40:00,152.81,153.05,152.63,152.84,8360.0,137.1713,137.3868,137.0097,137.1983,8360.0
2020-12-30 09:45:00,152.93,153.38,152.54,153.29,15080.0,137.279,137.683,136.929,137.6022,15080.0
2020-12-30 09:50:00,153.15,153.44,153.08,153.29,14102.0,137.4765,137.7369,137.4137,137.6022,14102.0
2020-12-30 09:55:00,153.41,153.5,153.09,153.48,8070.0,137.7099,137.7907,137.4227,137.7728,8070.0
2020-12-30 10:00:00,153.5,153.7,153.24,153.35,9841.0,137.7907,137.9702,137.5573,137.6561,9841.0
2020-12-30 10:05:00,153.29,153.31,152.54,152.63,8887.0,137.6022,137.6202,136.929,137.0097,8887.0
2020-12-30 10:10:00,152.55,152.96,152.51,152.54,3224.0,136.9379,137.306,136.902,136.929,3224.0
2020-12-30 10:15:00,152.45,152.71,152.45,152.49,3952.0,136.8482,137.0816,136.8482,136.8841,3952.0
2020-12-30 10:20:00,152.58,153.1,152.57,153.01,2878.0,136.9649,137.4316,136.9559,137.3509,2878.0
2020-12-30 10:25:00,153.01,153.35,152.93,153.29,9079.0,137.3509,137.6561,137.279,137.6022,9079.0
2020-12-30 10:30:00,153.41,153.6,153.15,153.17,5790.0,137.7099,137.8805,137.4765,137.4945,5790.0
2020-12-30 10:35:00,153.06,153.12,152.59,152.59,5172.0,137.3957,137.4496,136.9738,136.9738,5172.0
2020-12-30 10:40:00,152.71,153.3,152.67,153.24,4245.0,137.0816,137.6112,137.0457,137.5573,4245.0
2020-12-30 10:45:00,153.36,153.5,153.33,153.38,5081.0,137.665,137.7907,137.6381,137.683,5081.0
2020-12-30 10:50:00,153.4,153.4,152.97,153.0,6055.0,137.7009,137.7009,137.315,137.3419,6055.0
2020-12-30 10:55:00,153.01,153.06,152.87,152.87,7122.0,137.3509,137.3957,137.2252,137.2252,7122.0
2020-12-30 11:00:00,153.03,153.07,152.75,152.75,4862.0,137.3688,137.4047,137.1175,137.1175,4862.0
2020-12-30 11:05:00,152.81,153.28,152.81,153.22,2594.0,137.1713,137.5932,137.1713,137.5394,2594.0
2020-12-30 11:10:00,153.17,153.17,152.87,152.92,3898.0,137.4945,137.4945,137.2252,137.2701,3898.0
2020-12-30 11:15:00,152.94,153.0,152.8,152.8,1910.0,137.288,137.3419,137.1624,137.1624,1910.0
2020-12-30 11:20:00,152.77,153.03,152.7,153.03,1828.0,137.1354,137.3688,137.0726,137.3688,1828.0
2020-12-30 11:25:00,152.98,153.04,152.75,152.83,3816.0,137.3239,137.3778,137.1175,137.1893,3816.0
2020-12-30 11:30:00,152.84,152.95,152.74,152.94,4305.0,137.1983,137.297,137.1085,137.288,4305.0
2020-12-30 11:35:00,153.0,153.17,152.82,152.82,2395.0,137.3419,137.4945,137.1803,137.1803,2395.0
2020-12-30 11:40:00,152.89,152.99,152.8,152.85,1999.0,137.2431,137.3329,137.1624,137.2072,1999.0
2020-12-30 11:45:00,152.88,152.94,152.64,152.64,4871.0,137.2342,137.288,137.0187,137.0187,4871.0
2020-12-30 11:50:00,152.66,152.79,152.54,152.73,15436.0,137.0367,137.1534,136.929,137.0995,15436.0
2020-12-30 11:55:00,152.75,152.79,152.68,152.75,2896.0,137.1175,137.1534,137.0546,137.1175,2896.0
2020-12-30 12:00:00,152.71,152.81,152.69,152.78,2137.0,137.0816,137.1713,137.0636,137.1444,2137.0
2020-12-30 12:05:00,152.76,152.81,152.73,152.8,3725.0,137.1264,137.1713,137.0995,137.1624,3725.0
2020-12-30 12:10:00,152.7,152.79,152.66,152.78,2558.0,137.0726,137.1534,137.0367,137.1444,2558.0
2020-12-30 12:15:00,152.74,152.77,152.66,152.71,3336.0,137.1085,137.1354,137.0367,137.0816,3336.0
2020-12-30 12:20:00,152.71,152.84,152.69,152.83,3165.0,137.0816,137.1983,137.0636,137.1893,3165.0
2020-12-30 12:25:00,152.79,153.05,152.75,153.04,3795.0,137.1534,137.3868,137.1175,137.3778,3795.0
2020-12-30 12:30:00,153.0,153.04,152.81,152.87,10127.0,137.3419,137.3778,137.1713,137.2252,10127.0
2020-12-30 12:35:00,152.83,153.03,152.82,153.02,1289.0,137.1893,137.3688,137.1803,137.3598,1289.0
2020-12-30 12:40:00,152.98,153.05,152.83,152.93,2743.0,137.3239,137.3868,137.1893,137.279,2743.0
2020-12-30 12:45:00,152.96,153.05,152.91,152.91,1401.0,137.306,137.3868,137.2611,137.2611,1401.0
2020-12-30 12:50:00,152.99,153.04,152.94,152.96,1781.0,137.3329,137.3778,137.288,137.306,1781.0
2020-12-30 12:55:00,153.04,153.04,152.96,153.0,2447.0,137.3778,137.3778,137.306,137.3419,2447.0
2020-12-30 13:00:00,153.03,153.03,152.86,152.96,6317.0,137.3688,137.3688,137.2162,137.306,6317.0
2020-12-30 13:05:00,152.93,152.93,152.71,152.71,4876.0,137.279,137.279,137.0816,137.0816,4876.0
2020-12-30 13:10:00,152.71,152.8,152.7,152.8,1208.0,137.0816,137.1624,137.0726,137.1624,1208.0
2020-12-30 13:15:00,152.84,152.96,152.84,152.96,857.0,137.1983,137.306,137.1983,137.306,857.0
2020-12-30 13:20:00,152.97,152.97,152.83,152.89,1857.0,137.315,137.315,137.1893,137.2431,1857.0
2020-12-30 13:25:00,152.82,152.85,152.75,152.76,1160.0,137.1803,137.2072,137.1175,137.1264,1160.0
2020-12-30 13:30:00,152.77,152.78,152.6,152.69,2548.0,137.1354,137.1444,136.9828,137.0636,2548.0
2020-12-30 13:35:00,152.71,152.74,152.65,152.69,701.0,137.0816,137.1085,137.0277,137.0636,701.0
2020-12-30 13:40:00,152.66,152.68,152.58,152.68,1026.0,137.0367,137.0546,136.9649,137.0546,1026.0
2020-12-30 13:45:00,152.71,152.78,152.71,152.74,818.0,137.0816,137.1444,137.0816,137.1085,818.0
2020-12-30 13:50:00,152.77,152.8,152.64,152.64,1916.0,137.1354,137.1624,137.0187,137.0187,1916.0
2020-12-30 13:55:00,152.61,152.65,152.6,152.65,965.0,136.9918,137.0277,136.9828,137.0277,965.0
2020-12-30 14:00:00,152.62,152.62,152.45,152.54,5260.0,137.0008,137.0008,136.8482,136.929,5260.0
2020-12-30 14:05:00,152.58,152.61,152.57,152.57,1100.0,136.9649,136.9918,136.9559,136.9559,1100.0
2020-12-30 14:10:00,152.59,152.6,152.44,152.53,1425.0,136.9738,136.9828,136.8392,136.92,1425.0
2020-12-30 14:15:00,152.49,152.55,152.46,152.54,2649.0,136.8841,136.9379,136.8571,136.929,2649.0
2020-12-30 14:20:00,152.49,152.72,152.47,152.71,2800.0,136.8841,137.0905,136.8661,137.0816,2800.0
2020-12-30 14:25:00,152.69,152.69,152.51,152.57,3979.0,137.0636,137.0636,136.902,136.9559,3979.0
2020-12-30 14:30:00,152.67,152.69,152.4,152.42,1900.0,137.0457,137.0636,136.8033,136.8212,1900.0
2020-12-30 14:35:00,152.45,152.52,152.4,152.52,2169.0,136.8482,136.911,136.8033,136.911,2169.0
2020-12-30 14:40:00,152.52,152.56,152.47,152.47,2700.0,136.911,136.9469,136.8661,136.8661,2700.0
2020-12-30 14:45:00,152.47,152.61,152.37,152.52,3800.0,136.8661,136.9918,136.7764,136.911,3800.0
2020-12-30 14:50:00,152.5,152.51,152.32,152.38,2924.0,136.8931,136.902,136.7315,136.7853,2924.0
2020-12-30 14:55:00,152.32,152.32,152.24,152.29,1850.0,136.7315,136.7315,136.6597,136.7045,1850.0
2020-12-30 15:00:00,152.25,152.26,152.06,152.06,5631.0,136.6686,136.6776,136.4981,136.4981,5631.0
2020-12-30 15:05:00,152.06,152.12,152.0,152.1,4455.0,136.4981,136.5519,136.4442,136.534,4455.0
2020-12-30 15:10:00,152.15,152.19,152.1,152.1,710.0,136.5789,136.6148,136.534,136.534,710.0
2020-12-30 15:15:00,152.17,152.18,151.93,152.02,2292.0,136.5968,136.6058,136.3814,136.4622,2292.0
2020-12-30 15:20:00,151.97,152.1,151.89,152.1,6369.0,136.4173,136.534,136.3455,136.534,6369.0
2020-12-30 15:25:00,152.13,152.17,152.07,152.14,1553.0,136.5609,136.5968,136.5071,136.5699,1553.0
2020-12-30 15:30:00,152.14,152.15,152.05,152.07,3921.0,136.5699,136.5789,136.4891,136.5071,3921.0
2020-12-30 15:35:00,152.07,152.27,152.07,152.27,6148.0,136.5071,136.6866,136.5071,136.6866,6148.0
2020-12-30 15:40:00,152.26,152.33,152.22,152.28,4108.0,136.6776,136.7405,136.6417,136.6956,4108.0
2020-12-30 15:45:00,152.24,152.35,152.17,152.35,13802.0,136.6597,136.7584,136.5968,136.7584,13802.0
2020-12-30 15:50:00,152.41,152.93,152.41,152.77,27462.0,136.8123,137.279,136.8123,137.1354,27462.0
2020-12-30 15:55:00,152.72,152.91,152.64,152.71,37938.0,137.0905,137.2611,137.0187,137.0816,37938.0
2020-12-31 09:30:00,153.16,153.24,152.2,152.33,13193.0,137.4855,137.5573,136.6238,136.7405,13193.0
2020-12-31 09:35:00,152.54,152.59,152.02,152.22,1764.0,136.929,136.9738,136.4622,136.6417,1764.0
2020-12-31 09:40:00,152.2,152.3,152.0,152.0,2217.0,136.6238,136.7135,136.4442,136.4442,2217.0
2020-12-31 09:45:00,152.0,152.83,151.97,152.47,5356.0,136.4442,137.1893,136.4173,136.8661,5356.0
2020-12-31 09:50:00,152.38,152.71,152.18,152.68,3800.0,136.7853,137.0816,136.6058,137.0546,3800.0
2020-12-31 09:55:00,152.85,152.92,152.66,152.81,4003.0,137.2072,137.2701,137.0367,137.1713,4003.0
2020-12-31 10:00:00,152.91,153.25,152.85,153.25,6515.0,137.2611,137.5663,137.2072,137.5663,6515.0
2020-12-31 10:05:00,153.25,153.29,152.63,152.63,12077.0,137.5663,137.6022,137.0097,137.0097,12077.0
2020-12-31 10:10:00,152.6,152.7,152.33,152.69,4363.0,136.9828,137.0726,136.7405,137.0636,4363.0
2020-12-31 10:15:00,152.74,152.88,152.7,152.81,2451.0,137.1085,137.2342,137.0726,137.1713,2451.0
2020-12-31 10:20:00,152.72,153.05,152.68,153.05,1676.0,137.0905,137.3868,137.0546,137.3868,1676.0
2020-12-31 10:25:00,153.05,153.14,152.96,153.05,2753.0,137.3868,137.4676,137.306,137.3868,2753.0
2020-12-31 10:30:00,153.0,153.12,152.85,152.98,5746.0,137.3419,137.4496,137.2072,137.3239,5746.0
2020-12-31 10:35:00,153.0,153.22,152.88,153.07,4584.0,137.3419,137.5394,137.2342,137.4047,4584.0
2020-12-31 10:40:00,153.06,153.18,152.94,153.11,5978.0,137.3957,137.5035,137.288,137.4406,5978.0
2020-12-31 10:45:00,153.16,153.26,153.14,153.16,3197.0,137.4855,137.5753,137.4676,137.4855,3197.0
2020-12-31 10:50:00,153.1,153.22,153.06,153.21,1825.0,137.4316,137.5394,137.3957,137.5304,1825.0
2020-12-31 10:55:00,153.21,153.33,153.1,153.1,5703.0,137.5304,137.6381,137.4316,137.4316,5703.0
2020-12-31 11:00:00,153.08,153.16,152.84,153.07,5787.0,137.4137,137.4855,137.1983,137.4047,5787.0
2020-12-31 11:05:00,153.1,153.27,153.05,153.06,4319.0,137.4316,137.5843,137.3868,137.3957,4319.0
2020-12-31 11:10:00,153.02,153.06,152.87,153.06,3072.0,137.3598,137.3957,137.2252,137.3957,3072.0
2020-12-31 11:15:00,153.03,153.19,153.03,153.09,3426.0,137.3688,137.5124,137.3688,137.4227,3426.0
2020-12-31 11:20:00,153.03,153.29,153.03,153.15,3900.0,137.3688,137.6022,137.3688,137.4765,3900.0
2020-12-31 11:25:00,153.07,153.29,153.07,153.23,2950.0,137.4047,137.6022,137.4047,137.5483,2950.0
2020-12-31 11:30:00,153.23,153.31,153.03,153.03,4034.0,137.5483,137.6202,137.3688,137.3688,4034.0
2020-12-31 11:35:00,152.96,152.98,152.67,152.7,8800.0,137.306,137.3239,137.0457,137.0726,8800.0
2020-12-31 11:40:00,152.65,152.94,152.64,152.94,3226.0,137.0277,137.288,137.0187,137.288,3226.0
2020-12-31 11:45:00,152.89,152.9,152.73,152.84,2135.0,137.2431,137.2521,137.0995,137.1983,2135.0
2020-12-31 11:50:00,152.77,152.85,152.67,152.85,4496.0,137.1354,137.2072,137.0457,137.2072,4496.0
2020-12-31 11:55:00,152.86,152.86,152.67,152.81,4157.0,137.2162,137.2162,137.0457,137.1713,4157.0
2020-12-31 12:00:00,152.83,152.99,152.76,152.99,4707.0,137.1893,137.3329,137.1264,137.3329,4707.0
2020-12-31 12:05:00,152.99,153.13,152.89,153.05,5300.0,137.3329,137.4586,137.2431,137.3868,5300.0
2020-12-31 12:10:00,153.03,153.19,152.99,153.06,4550.0,137.3688,137.5124,137.3329,137.3957,4550.0
2020-12-31 12:15:00,153.11,153.13,153.01,153.09,6132.0,137.4406,137.4586,137.3509,137.4227,6132.0
2020-12-31 12:20:00,153.09,153.2,153.01,153.2,5654.0,137.4227,137.5214,137.3509,137.5214,5654.0
2020-12-31 12:25:00,153.12,153.37,153.11,153.33,3669.0,137.4496,137.674,137.4406,137.6381,3669.0
2020-12-31 12:30:00,153.29,153.31,152.96,152.99,5107.0,137.6022,137.6202,137.306,137.3329,5107.0
2020-12-31 12:35:00,152.99,152.99,152.8,152.93,5038.0,137.3329,137.3329,137.1624,137.279,5038.0
2020-12-31 12:40:00,152.97,152.99,152.88,152.94,2305.0,137.315,137.3329,137.2342,137.288,2305.0
2020-12-31 12:45:00,152.96,153.03,152.96,152.97,3859.0,137.306,137.3688,137.306,137.315,3859.0
2020-12-31 12:50:00,152.92,152.96,152.88,152.89,2525.0,137.2701,137.306,137.2342,137.2431,2525.0
2020-12-31 12:55:00,152.87,153.05,152.86,153.02,4198.0,137.2252,137.3868,137.2162,137.3598,4198.0
2020-12-31 13:00:00,153.06,153.07,152.78,152.87,7407.0,137.3957,137.4047,137.1444,137.2252,7407.0
2020-12-31 13:05:00,152.9,152.9,152.64,152.64,6443.0,137.2521,137.2521,137.0187,137.0187,6443.0
2020-12-31 13:10:00,152.62,152.66,152.48,152.66,8157.0,137.0008,137.0367,136.8751,137.0367,8157.0
2020-12-31 13:15:00,152.64,152.85,152.64,152.76,4435.0,137.0187,137.2072,137.0187,137.1264,4435.0
2020-12-31 13:20:00,152.76,152.81,152.71,152.72,2531.0,137.1264,137.1713,137.0816,137.0905,2531.0
2020-12-31 13:25:00,152.7,152.83,152.65,152.83,3350.0,137.0726,137.1893,137.0277,137.1893,3350.0
2020-12-31 13:30:00,152.85,152.98,152.85,152.85,2061.0,137.2072,137.3239,137.2072,137.2072,2061.0
2020-12-31 13:35:00,152.84,152.86,152.74,152.78,3321.0,137.1983,137.2162,137.1085,137.1444,3321.0
2020-12-31 13:40:00,152.76,152.85,152.69,152.69,4515.0,137.1264,137.2072,137.0636,137.0636,4515.0
2020-12-31 13:45:00,152.72,152.84,152.66,152.69,14671.0,137.0905,137.1983,137.0367,137.0636,14671.0
2020-12-31 13:50:00,152.72,152.74,152.63,152.67,2458.0,137.0905,137.1085,137.0097,137.0457,2458.0
2020-12-31 13:55:00,152.65,152.67,152.49,152.49,2719.0,137.0277,137.0457,136.8841,136.8841,2719.0
2020-12-31 14:00:00,152.51,152.52,152.34,152.44,5383.0,136.902,136.911,136.7494,136.8392,5383.0
2020-12-31 14:05:00,152.45,152.51,152.33,152.51,5481.0,136.8482,136.902,136.7405,136.902,5481.0
2020-12-31 14:10:00,152.51,152.7,152.5,152.66,3100.0,136.902,137.0726,136.8931,137.0367,3100.0
2020-12-31 14:15:00,152.63,152.93,152.63,152.84,3828.0,137.0097,137.279,137.0097,137.1983,3828.0
2020-12-31 14:20:00,152.92,152.95,152.81,152.83,3001.0,137.2701,137.297,137.1713,137.1893,3001.0
2020-12-31 14:25:00,152.84,152.84,152.66,152.74,6025.0,137.1983,137.1983,137.0367,137.1085,6025.0
2020-12-31 14:30:00,152.72,152.84,152.7,152.84,4400.0,137.0905,137.1983,137.0726,137.1983,4400.0
2020-12-31 14:35:00,152.8,152.82,152.75,152.81,5651.0,137.1624,137.1803,137.1175,137.1713,5651.0
2020-12-31 14:40:00,152.81,152.95,152.81,152.82,6624.0,137.1713,137.297,137.1713,137.1803,6624.0
2020-12-31 14:45:00,152.79,152.82,152.69,152.82,4091.0,137.1534,137.1803,137.0636,137.1803,4091.0
2020-12-31 14:50:00,152.83,152.84,152.63,152.8,5150.0,137.1893,137.1983,137.0097,137.1624,5150.0
2020-12-31 14:55:00,152.75,152.84,152.66,152.7,6790.0,137.1175,137.1983,137.0367,137.0726,6790.0
2020-12-31 15:00:00,152.72,152.77,152.6,152.77,4824.0,137.0905,137.1354,136.9828,137.1354,4824.0
2020-12-31 15:05:00,152.74,152.9,152.72,152.9,2665.0,137.1085,137.2521,137.0905,137.2521,2665.0
2020-12-31 15:10:00,152.91,153.09,152.9,152.99,5715.0,137.2611,137.4227,137.2521,137.3329,5715.0
2020-12-31 15:15:00,153.01,153.01,152.75,152.88,6482.0,137.3509,137.3509,137.1175,137.2342,6482.0
2020-12-31 15:20:00,152.9,153.09,152.86,153.08,9970.0,137.2521,137.4227,137.2162,137.4137,9970.0
2020-12-31 15:25:00,153.1,153.14,152.89,152.89,13510.0,137.4316,137.4676,137.2431,137.2431,13510.0
2020-12-31 15:30:00,152.85,152.9,152.66,152.73,9531.0,137.2072,137.2521,137.0367,137.0995,9531.0
2020-12-31 15:35:00,152.69,152.85,152.64,152.71,4606.0,137.0636,137.2072,137.0187,137.0816,4606.0
2020-12-31 15:40:00,152.66,152.67,152.51,152.62,16252.0,137.0367,137.0457,136.902,137.0008,16252.0
2020-12-31 15:45:00,152.61,152.68,152.48,152.58,21772.0,136.9918,137.0546,136.8751,136.9649,21772.0
2020-12-31 15:50:00,152.41,152.86,152.41,152.76,34792.0,136.8123,137.2162,136.8123,137.1264,34792.0
2020-12-31 15:55:00,152.84,153.02,152.62,152.78,64770.0,137.1983,137.3598,137.0008,137.1444,64770.0
2021-01-04 09:30:00,153.14,153.52,152.36,153.0,91772.0,137.4676,137.8087,136.7674,137.3419,91772.0
2021-01-04 09:35:00,152.93,154.23,152.83,154.07,47182.0,137.279,138.446,137.1893,138.3024,47182.0
2021-01-04 09:40:00,154.06,155.48,154.06,155.48,27361.0,138.2934,139.5681,138.2934,139.5681,27361.0
2021-01-04 09:45:00,155.43,155.64,155.06,155.21,29356.0,139.5232,139.7117,139.1911,139.3257,29356.0
2021-01-04 09:50:00,155.35,155.58,155.0,155.5,28025.0,139.4514,139.6578,139.1372,139.586,28025.0
2021-01-04 09:55:00,155.56,155.69,154.97,155.04,16044.0,139.6399,139.7566,139.1103,139.1731,16044.0
2021-01-04 10:00:00,155.15,155.24,154.46,154.84,21424.0,139.2718,139.3526,138.6525,138.9936,21424.0
2021-01-04 10:05:00,154.86,155.25,154.79,155.04,30756.0,139.0115,139.3616,138.9487,139.1731,30756.0
2021-01-04 10:10:00,155.09,155.2,154.88,154.88,12818.0,139.218,139.3167,139.0295,139.0295,12818.0
2021-01-04 10:15:00,154.87,155.0,154.68,154.74,14551.0,139.0205,139.1372,138.8499,138.9038,14551.0
2021-01-04 10:20:00,154.75,155.13,154.7,155.1,11233.0,138.9128,139.2539,138.8679,139.227,11233.0
2021-01-04 10:25:00,155.1,155.13,154.82,154.91,12488.0,139.227,139.2539,138.9756,139.0564,12488.0
2021-01-04 10:30:00,154.92,154.95,154.27,154.29,18234.0,139.0654,139.0923,138.4819,138.4999,18234.0
2021-01-04 10:35:00,154.15,154.34,153.73,153.98,19706.0,138.3742,138.5447,137.9972,138.2216,19706.0
2021-01-04 10:40:00,154.03,154.05,153.75,153.91,10975.0,138.2665,138.2844,138.0151,138.1588,10975.0
2021-01-04 10:45:00,153.86,153.86,152.85,152.87,17332.0,138.1139,138.1139,137.2072,137.2252,17332.0
2021-01-04 10:50:00,152.84,152.89,152.4,152.55,28473.0,137.1983,137.2431,136.8033,136.9379,28473.0
2021-01-04 10:55:00,152.6,152.61,151.93,151.96,33076.0,136.9828,136.9918,136.3814,136.4083,33076.0
2021-01-04 11:00:00,151.82,152.04,151.07,151.21,22966.0,136.2826,136.4801,135.6094,135.7351,22966.0
2021-01-04 11:05:00,151.3,151.42,150.68,150.75,11271.0,135.8159,135.9236,135.2593,135.3221,11271.0
2021-01-04 11:10:00,150.65,151.22,150.48,151.18,12270.0,135.2324,135.744,135.0798,135.7081,12270.0
2021-01-04 11:15:00,151.09,151.45,150.86,151.45,16831.0,135.6274,135.9505,135.4209,135.9505,16831.0
2021-01-04 11:20:00,151.3,151.3,150.88,151.11,11678.0,135.8159,135.8159,135.4388,135.6453,11678.0
2021-01-04 11:25:00,151.13,151.35,150.88,151.0,53141.0,135.6633,135.8607,135.4388,135.5466,53141.0
2021-01-04 11:30:00,150.92,151.0,150.54,150.82,11001.0,135.4748,135.5466,135.1336,135.385,11001.0
2021-01-04 11:35:00,150.81,150.93,150.49,150.8,6870.0,135.376,135.4837,135.0888,135.367,6870.0
2021-01-04 11:40:00,150.75,150.79,150.26,150.42,7938.0,135.3221,135.3581,134.8823,135.0259,7938.0
2021-01-04 11:45:00,150.41,150.51,150.32,150.32,10266.0,135.0169,135.1067,134.9362,134.9362,10266.0
2021-01-04 11:50:00,150.34,150.48,149.83,149.95,16391.0,134.9541,135.0798,134.4963,134.604,16391.0
2021-01-04 11:55:00,149.89,149.95,149.26,149.38,19476.0,134.5502,134.604,133.9846,134.0924,19476.0
2021-01-04 12:00:00,149.41,149.58,148.88,148.89,20208.0,134.1193,134.2719,133.6435,133.6525,20208.0
2021-01-04 12:05:00,148.92,149.16,148.38,148.44,16184.0,133.6794,133.8949,133.1947,133.2486,16184.0
2021-01-04 12:10:00,148.48,148.65,148.02,148.21,15182.0,133.2845,133.4371,132.8715,133.0421,15182.0
2021-01-04 12:15:00,148.21,148.9,148.04,148.8,15142.0,133.0421,133.6615,132.8895,133.5717,15142.0
2021-01-04 12:20:00,148.77,149.35,148.58,149.18,20817.0,133.5448,134.0654,133.3742,133.9128,20817.0
2021-01-04 12:25:00,149.22,149.43,148.64,149.27,28437.0,133.9487,134.1372,133.4281,133.9936,28437.0
2021-01-04 12:30:00,149.22,149.39,148.95,149.18,12473.0,133.9487,134.1013,133.7064,133.9128,12473.0
2021-01-04 12:35:00,149.18,149.26,148.8,148.89,6364.0,133.9128,133.9846,133.5717,133.6525,6364.0
2021-01-04 12:40:00,148.8,148.86,148.45,148.54,8940.0,133.5717,133.6256,133.2575,133.3383,8940.0
2021-01-04 12:45:00,148.48,148.79,148.4,148.65,13158.0,133.2845,133.5627,133.2126,133.4371,13158.0
2021-01-04 12:50:00,148.63,149.03,148.55,149.03,5963.0,133.4191,133.7782,133.3473,133.7782,5963.0
2021-01-04 12:55:00,149.04,149.31,149.01,149.26,6061.0,133.7872,134.0295,133.7602,133.9846,6061.0
2021-01-04 13:00:00,149.21,149.47,149.19,149.38,6366.0,133.9398,134.1731,133.9218,134.0924,6366.0
2021-01-04 13:05:00,149.36,149.4,149.22,149.31,7882.0,134.0744,134.1103,133.9487,134.0295,7882.0
2021-01-04 13:10:00,149.3,150.02,149.26,150.0,12882.0,134.0205,134.6669,133.9846,134.6489,12882.0
2021-01-04 13:15:00,149.96,150.36,149.92,150.17,14928.0,134.613,134.9721,134.5771,134.8015,14928.0
2021-01-04 13:20:00,150.17,150.4,150.15,150.4,9071.0,134.8015,135.008,134.7836,135.008,9071.0
2021-01-04 13:25:00,150.41,150.62,150.39,150.62,5973.0,135.0169,135.2055,134.999,135.2055,5973.0
2021-01-04 13:30:00,150.59,150.63,150.05,150.05,7240.0,135.1785,135.2144,134.6938,134.6938,7240.0
2021-01-04 13:35:00,150.06,150.55,150.05,150.45,8904.0,134.7028,135.1426,134.6938,135.0529,8904.0
2021-01-04 13:40:00,150.47,150.78,150.42,150.56,8755.0,135.0708,135.3491,135.0259,135.1516,8755.0
2021-01-04 13:45:00,150.6,150.74,150.57,150.63,7762.0,135.1875,135.3132,135.1606,135.2144,7762.0
2021-01-04 13:50:00,150.66,150.83,150.57,150.71,7723.0,135.2414,135.394,135.1606,135.2862,7723.0
2021-01-04 13:55:00,150.73,150.76,150.59,150.59,12801.0,135.3042,135.3311,135.1785,135.1785,12801.0
2021-01-04 14:00:00,150.66,150.78,150.63,150.68,34203.0,135.2414,135.3491,135.2144,135.2593,34203.0
2021-01-04 14:05:00,150.69,150.69,149.8,149.89,8953.0,135.2683,135.2683,134.4694,134.5502,8953.0
2021-01-04 14:10:00,149.88,150.17,149.76,150.16,14519.0,134.5412,134.8015,134.4335,134.7925,14519.0
2021-01-04 14:15:00,150.16,150.62,150.11,150.53,10688.0,134.7925,135.2055,134.7476,135.1247,10688.0
2021-01-04 14:20:00,150.56,150.64,150.46,150.62,10009.0,135.1516,135.2234,135.0618,135.2055,10009.0
2021-01-04 14:25:00,150.57,150.61,150.38,150.48,11168.0,135.1606,135.1965,134.99,135.0798,11168.0
2021-01-04 14:30:00,150.44,150.46,150.19,150.27,6791.0,135.0439,135.0618,134.8195,134.8913,6791.0
2021-01-04 14:35:00,150.27,150.35,150.07,150.22,7096.0,134.8913,134.9631,134.7117,134.8464,7096.0
2021-01-04 14:40:00,150.2,150.2,150.0,150.06,11353.0,134.8284,134.8284,134.6489,134.7028,11353.0
2021-01-04 14:45:00,150.05,150.1,149.61,149.62,6927.0,134.6938,134.7387,134.2988,134.3078,6927.0
2021-01-04 14:50:00,149.68,149.71,149.51,149.66,5200.0,134.3617,134.3886,134.2091,134.3437,5200.0
2021-01-04 14:55:00,149.66,150.28,149.66,150.27,7528.0,134.3437,134.9002,134.3437,134.8913,7528.0
2021-01-04 15:00:00,150.38,150.4,149.93,149.96,11841.0,134.99,135.008,134.5861,134.613,11841.0
2021-01-04 15:05:00,149.98,150.3,149.95,150.06,4700.0,134.631,134.9182,134.604,134.7028,4700.0
2021-01-04 15:10:00,150.11,150.2,149.97,150.12,6899.0,134.7476,134.8284,134.622,134.7566,6899.0
2021-01-04 15:15:00,150.11,150.19,149.98,149.99,7564.0,134.7476,134.8195,134.631,134.6399,7564.0
2021-01-04 15:20:00,149.99,150.0,149.76,149.93,11271.0,134.6399,134.6489,134.4335,134.5861,11271.0
2021-01-04 15:25:00,149.87,149.96,149.78,149.92,10796.0,134.5322,134.613,134.4514,134.5771,10796.0
2021-01-04 15:30:00,149.95,150.25,149.66,150.15,10666.0,134.604,134.8733,134.3437,134.7836,10666.0
2021-01-04 15:35:00,150.17,150.4,150.16,150.37,9268.0,134.8015,135.008,134.7925,134.981,9268.0
2021-01-04 15:40:00,150.33,150.58,150.29,150.56,9091.0,134.9451,135.1695,134.9092,135.1516,9091.0
2021-01-04 15:45:00,150.54,150.89,150.53,150.89,11980.0,135.1336,135.4478,135.1247,135.4478,11980.0
2021-01-04 15:50:00,150.95,150.97,150.62,150.72,36892.0,135.5017,135.5196,135.2055,135.2952,36892.0
2021-01-04 15:55:00,150.75,150.87,150.54,150.85,97555.0,135.3221,135.4299,135.1336,135.4119,97555.0
2021-01-05 09:30:00,150.19,151.86,150.0,151.86,41030.0,134.8195,136.3186,134.6489,136.3186,41030.0
2021-01-05 09:35:00,151.87,152.33,151.31,152.3,23885.0,136.3275,136.7405,135.8248,136.7135,23885.0
2021-01-05 09:40:00,152.63,153.27,152.45,152.91,14506.0,137.0097,137.5843,136.8482,137.2611,14506.0
2021-01-05 09:45:00,152.84,153.66,152.72,153.53,17009.0,137.1983,137.9343,137.0905,137.8176,17009.0
2021-01-05 09:50:00,153.57,154.08,153.35,153.71,36810.0,137.8535,138.3114,137.6561,137.9792,36810.0
2021-01-05 09:55:00,153.74,153.87,153.32,153.66,14093.0,138.0061,138.1228,137.6291,137.9343,14093.0
2021-01-05 10:00:00,153.84,154.17,153.39,154.1,14278.0,138.0959,138.3921,137.692,138.3293,14278.0
2021-01-05 10:05:00,154.24,154.24,153.84,153.94,18651.0,138.455,138.455,138.0959,138.1857,18651.0
2021-01-05 10:10:00,153.91,154.05,153.45,153.5,8047.0,138.1588,138.2844,137.7458,137.7907,8047.0
2021-01-05 10:15:00,153.5,153.93,153.23,153.39,13981.0,137.7907,138.1767,137.5483,137.692,13981.0
2021-01-05 10:20:00,153.38,153.65,153.16,153.61,16494.0,137.683,137.9254,137.4855,137.8895,16494.0
2021-01-05 10:25:00,153.61,153.93,153.56,153.82,6748.0,137.8895,138.1767,137.8446,138.078,6748.0
2021-01-05 10:30:00,153.77,153.91,153.56,153.66,14866.0,138.0331,138.1588,137.8446,137.9343,14866.0
2021-01-05 10:35:00,153.84,154.06,153.76,153.93,16189.0,138.0959,138.2934,138.0241,138.1767,16189.0
2021-01-05 10:40:00,153.95,154.07,153.73,153.84,14982.0,138.1947,138.3024,137.9972,138.0959,14982.0
2021-01-05 10:45:00,153.88,154.05,153.66,154.05,12741.0,138.1318,138.2844,137.9343,138.2844,12741.0
2021-01-05 10:50:00,153.99,154.61,153.92,154.52,23989.0,138.2306,138.7871,138.1677,138.7063,23989.0
2021-01-05 10:55:00,154.52,154.57,154.02,154.05,20268.0,138.7063,138.7512,138.2575,138.2844,20268.0
2021-01-05 11:00:00,154.08,154.58,154.01,154.57,33753.0,138.3114,138.7602,138.2485,138.7512,33753.0
2021-01-05 11:05:00,154.55,154.6,154.3,154.55,25278.0,138.7333,138.7781,138.5088,138.7333,25278.0
2021-01-05 11:10:00,154.55,154.64,154.39,154.44,13305.0,138.7333,138.814,138.5896,138.6345,13305.0
2021-01-05 11:15:00,154.38,154.41,153.93,154.09,18062.0,138.5807,138.6076,138.1767,138.3203,18062.0
2021-01-05 11:20:00,154.25,154.6,154.19,154.55,16725.0,138.464,138.7781,138.4101,138.7333,16725.0
2021-01-05 11:25:00,154.54,155.25,154.53,155.19,28484.0,138.7243,139.3616,138.7153,139.3078,28484.0
2021-01-05 11:30:00,155.18,155.18,154.87,154.92,13730.0,139.2988,139.2988,139.0205,139.0654,13730.0
2021-01-05 11:35:00,154.92,154.95,154.4,154.48,11130.0,139.0654,139.0923,138.5986,138.6704,11130.0
2021-01-05 11:40:00,154.55,154.55,154.31,154.46,11213.0,138.7333,138.7333,138.5178,138.6525,11213.0
2021-01-05 11:45:00,154.42,154.48,154.11,154.3,17555.0,138.6166,138.6704,138.3383,138.5088,17555.0
2021-01-05 11:50:00,154.23,154.23,153.75,153.89,10155.0,138.446,138.446,138.0151,138.1408,10155.0
2021-01-05 11:55:00,153.87,153.92,153.61,153.72,6576.0,138.1228,138.1677,137.8895,137.9882,6576.0
2021-01-05 12:00:00,153.62,153.7,153.49,153.63,5859.0,137.8984,137.9702,137.7817,137.9074,5859.0
2021-01-05 12:05:00,153.73,154.04,153.68,153.71,4900.0,137.9972,138.2754,137.9523,137.9792,4900.0
2021-01-05 12:10:00,153.72,153.78,153.34,153.36,5054.0,137.9882,138.0421,137.6471,137.665,5054.0
2021-01-05 12:15:00,153.37,153.47,153.06,153.46,9709.0,137.674,137.7638,137.3957,137.7548,9709.0
2021-01-05 12:20:00,153.36,153.5,153.27,153.38,6130.0,137.665,137.7907,137.5843,137.683,6130.0
2021-01-05 12:25:00,153.38,153.69,153.38,153.52,7871.0,137.683,137.9613,137.683,137.8087,7871.0
2021-01-05 12:30:00,153.6,153.78,153.52,153.78,9468.0,137.8805,138.0421,137.8087,138.0421,9468.0
2021-01-05 12:35:00,153.76,153.86,153.65,153.8,7476.0,138.0241,138.1139,137.9254,138.06,7476.0
2021-01-05 12:40:00,153.82,153.82,153.56,153.65,5612.0,138.078,138.078,137.8446,137.9254,5612.0
2021-01-05 12:45:00,153.62,153.72,153.56,153.59,5018.0,137.8984,137.9882,137.8446,137.8715,5018.0
2021-01-05 12:50:00,153.57,153.61,153.48,153.53,5951.0,137.8535,137.8895,137.7728,137.8176,5951.0
2021-01-05 12:55:00,153.53,154.22,153.52,154.21,7577.0,137.8176,138.437,137.8087,138.428,7577.0
2021-01-05 13:00:00,154.25,154.63,154.19,154.46,14883.0,138.464,138.8051,138.4101,138.6525,14883.0
2021-01-05 13:05:00,154.46,154.64,154.41,154.55,7692.0,138.6525,138.814,138.6076,138.7333,7692.0
2021-01-05 13:10:00,154.53,154.66,154.5,154.56,7315.0,138.7153,138.832,138.6884,138.7422,7315.0
2021-01-05 13:15:00,154.66,154.66,154.52,154.53,6429.0,138.832,138.832,138.7063,138.7153,6429.0
2021-01-05 13:20:00,154.5,154.53,154.29,154.31,10010.0,138.6884,138.7153,138.4999,138.5178,10010.0
2021-01-05 13:25:00,154.42,154.53,154.34,154.4,4763.0,138.6166,138.7153,138.5447,138.5986,4763.0
2021-01-05 13:30:00,154.4,154.61,154.39,154.61,6699.0,138.5986,138.7871,138.5896,138.7871,6699.0
2021-01-05 13:35:00,154.59,154.71,154.55,154.68,9380.0,138.7692,138.8769,138.7333,138.8499,9380.0
2021-01-05 13:40:00,154.71,154.75,154.62,154.64,6932.0,138.8769,138.9128,138.7961,138.814,6932.0
2021-01-05 13:45:00,154.6,154.73,154.56,154.66,9346.0,138.7781,138.8948,138.7422,138.832,9346.0
2021-01-05 13:50:00,154.67,154.83,154.64,154.76,6153.0,138.841,138.9846,138.814,138.9218,6153.0
2021-01-05 13:55:00,154.75,154.93,154.74,154.92,7134.0,138.9128,139.0744,138.9038,139.0654,7134.0
2021-01-05 14:00:00,154.94,155.25,154.91,155.22,10173.0,139.0833,139.3616,139.0564,139.3347,10173.0
2021-01-05 14:05:00,155.24,155.29,155.17,155.25,14702.0,139.3526,139.3975,139.2898,139.3616,14702.0
2021-01-05 14:10:00,155.24,155.26,155.15,155.26,6009.0,139.3526,139.3706,139.2718,139.3706,6009.0
2021-01-05 14:15:00,155.28,155.46,155.25,155.43,20049.0,139.3885,139.5501,139.3616,139.5232,20049.0
2021-01-05 14:20:00,155.47,155.5,155.33,155.5,9414.0,139.5591,139.586,139.4334,139.586,9414.0
2021-01-05 14:25:00,155.53,155.73,155.52,155.6,15316.0,139.613,139.7925,139.604,139.6758,15316.0
2021-01-05 14:30:00,155.61,155.89,155.44,155.48,16343.0,139.6848,139.9361,139.5322,139.5681,16343.0
2021-01-05 14:35:00,155.52,155.75,155.36,155.36,10048.0,139.604,139.8104,139.4604,139.4604,10048.0
2021-01-05 14:40:00,155.45,155.5,155.26,155.33,8960.0,139.5411,139.586,139.3706,139.4334,8960.0
2021-01-05 14:45:00,155.43,155.49,155.26,155.26,6324.0,139.5232,139.5771,139.3706,139.3706,6324.0
2021-01-05 14:50:00,155.26,155.27,155.04,155.09,8353.0,139.3706,139.3796,139.1731,139.218,8353.0
2021-01-05 14:55:00,155.13,155.15,155.03,155.06,9329.0,139.2539,139.2718,139.1641,139.1911,9329.0
2021-01-05 15:00:00,155.09,155.2,155.04,155.09,8497.0,139.218,139.3167,139.1731,139.218,8497.0
2021-01-05 15:05:00,155.1,155.28,155.08,155.17,6413.0,139.227,139.3885,139.209,139.2898,6413.0
2021-01-05 15:10:00,155.19,155.25,155.13,155.13,7122.0,139.3078,139.3616,139.2539,139.2539,7122.0
2021-01-05 15:15:00,155.17,155.19,154.98,155.06,14000.0,139.2898,139.3078,139.1192,139.1911,14000.0
2021-01-05 15:20:00,155.05,155.08,154.8,154.99,27047.0,139.1821,139.209,138.9577,139.1282,27047.0
2021-01-05 15:25:00,155.03,155.08,154.92,154.97,11400.0,139.1641,139.209,139.0654,139.1103,11400.0
2021-01-05 15:30:00,154.97,155.31,154.91,155.31,17890.0,139.1103,139.4155,139.0564,139.4155,17890.0
2021-01-05 15:35:00,155.34,155.55,155.34,155.46,19636.0,139.4424,139.6309,139.4424,139.5501,19636.0
2021-01-05 15:40:00,155.46,155.6,155.24,155.58,30883.0,139.5501,139.6758,139.3526,139.6578,30883.0
2021-01-05 15:45:00,155.6,156.05,155.6,156.02,92399.0,139.6758,140.0797,139.6758,140.0528,92399.0
2021-01-05 15:50:00,156.05,156.4,155.93,156.32,42498.0,140.0797,140.3939,139.972,140.3221,42498.0
2021-01-05 15:55:00,156.31,156.46,156.08,156.46,115390.0,140.3131,140.4478,140.1067,140.4478,115390.0
2021-01-06 09:30:00,154.78,155.43,153.0,154.65,67637.0,138.9397,139.5232,137.3419,138.823,67637.0
2021-01-06 09:35:00,154.47,156.12,154.42,155.62,15657.0,138.6614,140.1426,138.6166,139.6937,15657.0
2021-01-06 09:40:00,155.81,155.9,155.24,155.66,11099.0,139.8643,139.9451,139.3526,139.7297,11099.0
2021-01-06 09:45:00,155.54,156.3,155.17,155.95,19600.0,139.6219,140.3042,139.2898,139.99,19600.0
2021-01-06 09:50:00,156.07,156.38,155.64,155.83,10541.0,140.0977,140.376,139.7117,139.8823,10541.0
2021-01-06 09:55:00,155.8,156.06,155.53,155.88,13616.0,139.8553,140.0887,139.613,139.9271,13616.0
2021-01-06 10:00:00,155.97,156.02,155.49,155.78,15475.0,140.0079,140.0528,139.5771,139.8374,15475.0
2021-01-06 10:05:00,155.86,156.69,155.7,156.64,16062.0,139.9092,140.6542,139.7656,140.6094,16062.0
2021-01-06 10:10:00,156.84,157.13,156.75,156.79,22219.0,140.7889,141.0492,140.7081,140.744,22219.0
2021-01-06 10:15:00,156.61,157.39,156.61,157.39,16547.0,140.5824,141.2826,140.5824,141.2826,16547.0
2021-01-06 10:20:00,157.39,157.62,157.12,157.39,14941.0,141.2826,141.4891,141.0402,141.2826,14941.0
2021-01-06 10:25:00,157.43,157.74,157.16,157.56,9672.0,141.3185,141.5968,141.0761,141.4352,9672.0
2021-01-06 10:30:00,157.59,158.02,157.59,157.99,16197.0,141.4621,141.8481,141.4621,141.8212,16197.0
2021-01-06 10:35:00,157.94,158.45,157.8,158.27,21373.0,141.7763,142.2341,141.6506,142.0725,21373.0
2021-01-06 10:40:00,158.26,158.47,158.07,158.39,17325.0,142.0636,142.2521,141.893,142.1803,17325.0
2021-01-06 10:45:00,158.37,158.81,158.3,158.79,8969.0,142.1623,142.5573,142.0995,142.5393,8969.0
2021-01-06 10:50:00,158.85,159.17,158.65,159.17,17823.0,142.5932,142.8804,142.4137,142.8804,17823.0
2021-01-06 10:55:00,159.06,159.16,158.87,159.03,10508.0,142.7817,142.8715,142.6111,142.7548,10508.0
2021-01-06 11:00:00,159.0,159.0,158.75,158.86,15724.0,142.7278,142.7278,142.5034,142.6022,15724.0
2021-01-06 11:05:00,158.85,159.01,158.8,159.0,6460.0,142.5932,142.7368,142.5483,142.7278,6460.0
2021-01-06 11:10:00,158.94,159.1,158.6,158.76,7987.0,142.674,142.8176,142.3688,142.5124,7987.0
2021-01-06 11:15:00,158.78,159.08,158.65,158.91,6860.0,142.5304,142.7997,142.4137,142.647,6860.0
2021-01-06 11:20:00,158.86,158.94,158.53,158.64,10812.0,142.6022,142.674,142.3059,142.4047,10812.0
2021-01-06 11:25:00,158.7,158.85,158.51,158.52,12597.0,142.4585,142.5932,142.288,142.297,12597.0
2021-01-06 11:30:00,158.59,158.87,158.54,158.62,7451.0,142.3598,142.6111,142.3149,142.3867,7451.0
2021-01-06 11:35:00,158.46,158.55,158.13,158.22,4894.0,142.2431,142.3239,141.9469,142.0277,4894.0
2021-01-06 11:40:00,158.31,158.73,158.31,158.62,26869.0,142.1085,142.4855,142.1085,142.3867,26869.0
2021-01-06 11:45:00,158.63,158.95,158.56,158.93,3672.0,142.3957,142.683,142.3329,142.665,3672.0
2021-01-06 11:50:00,158.86,158.87,158.56,158.73,4630.0,142.6022,142.6111,142.3329,142.4855,4630.0
2021-01-06 11:55:00,158.84,159.02,158.84,158.86,4134.0,142.5842,142.7458,142.5842,142.6022,4134.0
2021-01-06 12:00:00,158.86,159.38,158.85,159.38,7154.0,142.6022,143.0689,142.5932,143.0689,7154.0
2021-01-06 12:05:00,159.38,159.61,159.34,159.48,7884.0,143.0689,143.2754,143.033,143.1587,7884.0
2021-01-06 12:10:00,159.47,159.71,159.45,159.68,4877.0,143.1497,143.3652,143.1318,143.3382,4877.0
2021-01-06 12:15:00,159.63,159.7,159.52,159.65,3549.0,143.2934,143.3562,143.1946,143.3113,3549.0
2021-01-06 12:20:00,159.68,159.78,159.58,159.6,6213.0,143.3382,143.428,143.2485,143.2664,6213.0
2021-01-06 12:25:00,159.61,159.8,159.56,159.79,3966.0,143.2754,143.446,143.2305,143.437,3966.0
2021-01-06 12:30:00,159.75,159.9,159.6,159.65,5704.0,143.4011,143.5357,143.2664,143.3113,5704.0
2021-01-06 12:35:00,159.69,159.78,159.53,159.76,16895.0,143.3472,143.428,143.2036,143.4101,16895.0
2021-01-06 12:40:00,159.76,159.95,159.75,159.93,4997.0,143.4101,143.5806,143.4011,143.5627,4997.0
2021-01-06 12:45:00,159.9,159.99,159.84,159.96,7439.0,143.5357,143.6165,143.4819,143.5896,7439.0
2021-01-06 12:50:00,159.93,160.0,159.76,159.94,9422.0,143.5627,143.6255,143.4101,143.5716,9422.0
2021-01-06 12:55:00,159.92,160.45,159.91,160.18,27128.0,143.5537,144.0294,143.5447,143.7871,27128.0
2021-01-06 13:00:00,160.22,160.36,160.06,160.13,5753.0,143.823,143.9487,143.6794,143.7422,5753.0
2021-01-06 13:05:00,160.03,160.11,159.95,160.03,4888.0,143.6524,143.7242,143.5806,143.6524,4888.0
2021-01-06 13:10:00,160.05,160.44,160.0,160.44,29694.0,143.6704,144.0205,143.6255,144.0205,29694.0
2021-01-06 13:15:00,160.48,160.61,160.15,160.2,9098.0,144.0564,144.1731,143.7601,143.805,9098.0
2021-01-06 13:20:00,160.1,160.17,159.6,159.65,9619.0,143.7153,143.7781,143.2664,143.3113,9619.0
2021-01-06 13:25:00,159.61,159.7,159.5,159.56,3985.0,143.2754,143.3562,143.1767,143.2305,3985.0
2021-01-06 13:30:00,159.57,159.88,159.57,159.8,18703.0,143.2395,143.5178,143.2395,143.446,18703.0
2021-01-06 13:35:00,159.83,160.38,159.79,160.36,12085.0,143.4729,143.9666,143.437,143.9487,12085.0
2021-01-06 13:40:00,160.31,161.46,160.26,161.2,19899.0,143.9038,144.9361,143.8589,144.7027,19899.0
2021-01-06 13:45:00,161.24,162.35,161.24,161.6,34182.0,144.7386,145.735,144.7386,145.0618,34182.0
2021-01-06 13:50:00,161.58,161.58,161.15,161.33,4889.0,145.0438,145.0438,144.6578,144.8194,4889.0
2021-01-06 13:55:00,161.27,161.42,160.98,161.09,8947.0,144.7655,144.9002,144.5052,144.6039,8947.0
2021-01-06 14:00:00,161.09,161.28,161.09,161.25,7817.0,144.6039,144.7745,144.6039,144.7476,7817.0
2021-01-06 14:05:00,161.24,161.24,160.9,161.11,5808.0,144.7386,144.7386,144.4334,144.6219,5808.0
2021-01-06 14:10:00,161.03,161.09,160.76,160.76,18526.0,144.5501,144.6039,144.3077,144.3077,18526.0
2021-01-06 14:15:00,160.76,160.76,159.71,159.92,15027.0,144.3077,144.3077,143.3652,143.5537,15027.0
2021-01-06 14:20:00,159.93,160.3,159.89,160.02,11757.0,143.5627,143.8948,143.5268,143.6435,11757.0
2021-01-06 14:25:00,159.98,159.98,159.42,159.49,9506.0,143.6075,143.6075,143.1049,143.1677,9506.0
2021-01-06 14:30:00,159.56,160.38,159.55,159.98,12446.0,143.2305,143.9666,143.2216,143.6075,12446.0
2021-01-06 14:35:00,159.96,159.96,159.14,159.47,9956.0,143.5896,143.5896,142.8535,143.1497,9956.0
2021-01-06 14:40:00,159.42,159.94,159.22,159.82,10678.0,143.1049,143.5716,142.9253,143.4639,10678.0
2021-01-06 14:45:00,159.76,159.76,158.75,158.84,16692.0,143.4101,143.4101,142.5034,142.5842,16692.0
2021-01-06 14:50:00,158.95,158.98,158.6,158.97,35751.0,142.683,142.7099,142.3688,142.7009,35751.0
2021-01-06 14:55:00,158.98,159.66,158.97,159.31,9118.0,142.7099,143.3203,142.7009,143.0061,9118.0
2021-01-06 15:00:00,159.24,159.25,158.74,158.81,14406.0,142.9433,142.9523,142.4944,142.5573,14406.0
2021-01-06 15:05:00,158.94,159.31,158.9,159.16,41972.0,142.674,143.0061,142.6381,142.8715,41972.0
2021-01-06 15:10:00,159.25,160.14,159.24,159.66,20026.0,142.9523,143.7512,142.9433,143.3203,20026.0
2021-01-06 15:15:00,159.7,159.89,159.43,159.66,10077.0,143.3562,143.5268,143.1138,143.3203,10077.0
2021-01-06 15:20:00,159.75,159.82,158.97,159.01,13302.0,143.4011,143.4639,142.7009,142.7368,13302.0
2021-01-06 15:25:00,158.95,159.59,158.69,159.42,91560.0,142.683,143.2575,142.4496,143.1049,91560.0
2021-01-06 15:30:00,159.39,159.54,158.61,158.88,13065.0,143.0779,143.2126,142.3778,142.6201,13065.0
2021-01-06 15:35:00,158.89,158.89,158.04,158.07,16514.0,142.6291,142.6291,141.8661,141.893,16514.0
2021-01-06 15:40:00,158.11,158.69,158.05,158.58,13127.0,141.9289,142.4496,141.8751,142.3508,13127.0
2021-01-06 15:45:00,158.61,158.68,158.05,158.68,19001.0,142.3778,142.4406,141.8751,142.4406,19001.0
2021-01-06 15:50:00,158.6,158.62,158.09,158.56,37154.0,142.3688,142.3867,141.911,142.3329,37154.0
2021-01-06 15:55:00,158.5,158.67,158.16,158.55,62532.0,142.279,142.4316,141.9738,142.3239,62532.0
2021-01-07 09:30:00,160.23,161.28,160.01,160.78,18323.0,143.832,144.7745,143.6345,144.3257,18323.0
2021-01-07 09:35:00,160.72,161.82,160.72,161.21,13051.0,144.2718,145.2592,144.2718,144.7117,13051.0
2021-01-07 09:40:00,161.33,161.33,160.51,160.73,15692.0,144.8194,144.8194,144.0833,144.2808,15692.0
2021-01-07 09:45:00,160.84,160.97,160.2,160.47,10690.0,144.3795,144.4962,143.805,144.0474,10690.0
2021-01-07 09:50:00,160.49,160.55,160.08,160.3,14922.0,144.0654,144.1192,143.6973,143.8948,14922.0
2021-01-07 09:55:00,160.3,160.99,160.26,160.88,38043.0,143.8948,144.5142,143.8589,144.4154,38043.0
2021-01-07 10:00:00,161.0,161.8,160.68,161.78,16011.0,144.5232,145.2413,144.2359,145.2233,16011.0
2021-01-07 10:05:00,161.64,161.8,161.48,161.6,7917.0,145.0977,145.2413,144.954,145.0618,7917.0
2021-01-07 10:10:00,161.61,161.9,161.3,161.9,32381.0,145.0707,145.3311,144.7925,145.3311,32381.0
2021-01-07 10:15:00,161.97,162.25,161.89,162.15,12183.0,145.3939,145.6452,145.3221,145.5555,12183.0
2021-01-07 10:20:00,162.24,162.49,162.06,162.09,10601.0,145.6363,145.8607,145.4747,145.5016,10601.0
2021-01-07 10:25:00,162.12,162.5,162.04,162.25,10383.0,145.5285,145.8696,145.4567,145.6452,10383.0
2021-01-07 10:30:00,162.28,162.57,162.22,162.46,6851.0,145.6722,145.9325,145.6183,145.8337,6851.0
2021-01-07 10:35:00,162.46,162.6,162.41,162.58,4894.0,145.8337,145.9594,145.7889,145.9415,4894.0
2021-01-07 10:40:00,162.58,162.71,162.37,162.48,5478.0,145.9415,146.0582,145.753,145.8517,5478.0
2021-01-07 10:45:00,162.37,162.47,162.14,162.42,4846.0,145.753,145.8427,145.5465,145.7978,4846.0
2021-01-07 10:50:00,162.44,162.44,162.08,162.29,5581.0,145.8158,145.8158,145.4926,145.6811,5581.0
2021-01-07 10:55:00,162.35,162.73,162.17,162.72,10685.0,145.735,146.0761,145.5734,146.0671,10685.0
2021-01-07 11:00:00,162.8,162.92,162.72,162.78,7252.0,146.1389,146.2467,146.0671,146.121,7252.0
2021-01-07 11:05:00,162.59,163.0,162.59,162.74,5748.0,145.9504,146.3185,145.9504,146.0851,5748.0
2021-01-07 11:10:00,162.81,162.81,162.52,162.52,5581.0,146.1479,146.1479,145.8876,145.8876,5581.0
2021-01-07 11:15:00,162.54,162.54,162.26,162.3,2340.0,145.9056,145.9056,145.6542,145.6901,2340.0
2021-01-07 11:20:00,162.31,162.54,162.24,162.54,2274.0,145.6991,145.9056,145.6363,145.9056,2274.0
2021-01-07 11:25:00,162.37,162.37,161.97,162.08,7789.0,145.753,145.753,145.3939,145.4926,7789.0
2021-01-07 11:30:00,162.16,162.28,162.04,162.15,2415.0,145.5644,145.6722,145.4567,145.5555,2415.0
2021-01-07 11:35:00,162.06,162.33,161.86,162.23,2891.0,145.4747,145.717,145.2951,145.6273,2891.0
2021-01-07 11:40:00,162.18,162.59,162.18,162.59,2171.0,145.5824,145.9504,145.5824,145.9504,2171.0
2021-01-07 11:45:00,162.47,162.49,162.25,162.25,3325.0,145.8427,145.8607,145.6452,145.6452,3325.0
2021-01-07 11:50:00,162.2,162.2,161.8,161.82,4968.0,145.6003,145.6003,145.2413,145.2592,4968.0
2021-01-07 11:55:00,161.82,161.83,161.6,161.78,2490.0,145.2592,145.2682,145.0618,145.2233,2490.0
2021-01-07 12:00:00,161.87,161.98,161.77,161.78,3691.0,145.3041,145.4029,145.2144,145.2233,3691.0
2021-01-07 12:05:00,161.7,161.84,161.67,161.73,1588.0,145.1515,145.2772,145.1246,145.1784,1588.0
2021-01-07 12:10:00,161.7,161.8,161.6,161.6,1325.0,145.1515,145.2413,145.0618,145.0618,1325.0
2021-01-07 12:15:00,161.55,161.83,161.55,161.57,1633.0,145.0169,145.2682,145.0169,145.0348,1633.0
2021-01-07 12:20:00,161.57,161.78,161.49,161.78,3870.0,145.0348,145.2233,144.963,145.2233,3870.0
2021-01-07 12:25:00,161.79,162.03,161.72,162.02,4984.0,145.2323,145.4477,145.1695,145.4388,4984.0
2021-01-07 12:30:00,162.03,162.47,162.02,162.47,2520.0,145.4477,145.8427,145.4388,145.8427,2520.0
2021-01-07 12:35:00,162.37,162.4,162.26,162.33,3273.0,145.753,145.7799,145.6542,145.717,3273.0
2021-01-07 12:40:00,162.25,162.42,162.22,162.42,3093.0,145.6452,145.7978,145.6183,145.7978,3093.0
2021-01-07 12:45:00,162.35,162.35,162.19,162.22,2647.0,145.735,145.735,145.5914,145.6183,2647.0
2021-01-07 12:50:00,162.12,162.29,162.1,162.27,3038.0,145.5285,145.6811,145.5106,145.6632,3038.0
2021-01-07 12:55:00,162.19,162.25,162.04,162.2,1655.0,145.5914,145.6452,145.4567,145.6003,1655.0
2021-01-07 13:00:00,162.16,162.23,162.04,162.12,3373.0,145.5644,145.6273,145.4567,145.5285,3373.0
2021-01-07 13:05:00,162.13,162.14,161.63,161.64,3296.0,145.5375,145.5465,145.0887,145.0977,3296.0
2021-01-07 13:10:00,161.68,162.04,161.68,162.03,1600.0,145.1336,145.4567,145.1336,145.4477,1600.0
2021-01-07 13:15:00,162.05,162.25,161.99,162.09,7868.0,145.4657,145.6452,145.4118,145.5016,7868.0
2021-01-07 13:20:00,162.13,162.22,162.09,162.18,4947.0,145.5375,145.6183,145.5016,145.5824,4947.0
2021-01-07 13:25:00,162.2,162.2,161.95,161.95,1671.0,145.6003,145.6003,145.3759,145.3759,1671.0
2021-01-07 13:30:00,161.93,162.15,161.88,161.99,12187.0,145.358,145.5555,145.3131,145.4118,12187.0
2021-01-07 13:35:00,161.88,162.08,161.8,161.81,7358.0,145.3131,145.4926,145.2413,145.2503,7358.0
2021-01-07 13:40:00,161.8,161.93,161.79,161.82,4127.0,145.2413,145.358,145.2323,145.2592,4127.0
2021-01-07 13:45:00,161.8,161.84,161.59,161.69,3974.0,145.2413,145.2772,145.0528,145.1425,3974.0
2021-01-07 13:50:00,161.72,161.8,161.6,161.63,4100.0,145.1695,145.2413,145.0618,145.0887,4100.0
2021-01-07 13:55:00,161.68,161.75,161.55,161.6,5067.0,145.1336,145.1964,145.0169,145.0618,5067.0
2021-01-07 14:00:00,161.56,161.72,161.52,161.72,7207.0,145.0258,145.1695,144.9899,145.1695,7207.0
2021-01-07 14:05:00,161.76,161.76,161.39,161.48,10618.0,145.2054,145.2054,144.8732,144.954,10618.0
2021-01-07 14:10:00,161.5,161.54,161.23,161.39,4438.0,144.972,145.0079,144.7296,144.8732,4438.0
2021-01-07 14:15:00,161.44,161.53,161.4,161.47,5038.0,144.9181,144.9989,144.8822,144.9451,5038.0
2021-01-07 14:20:00,161.54,161.63,161.47,161.51,2854.0,145.0079,145.0887,144.9451,144.981,2854.0
2021-01-07 14:25:00,161.47,161.6,161.36,161.59,6131.0,144.9451,145.0618,144.8463,145.0528,6131.0
2021-01-07 14:30:00,161.57,161.74,161.56,161.7,3406.0,145.0348,145.1874,145.0258,145.1515,3406.0
2021-01-07 14:35:00,161.79,161.91,161.74,161.89,2753.0,145.2323,145.34,145.1874,145.3221,2753.0
2021-01-07 14:40:00,161.89,162.12,161.89,162.03,3816.0,145.3221,145.5285,145.3221,145.4477,3816.0
2021-01-07 14:45:00,162.05,162.12,161.85,161.9,9493.0,145.4657,145.5285,145.2862,145.3311,9493.0
2021-01-07 14:50:00,161.88,161.89,161.75,161.85,4279.0,145.3131,145.3221,145.1964,145.2862,4279.0
2021-01-07 14:55:00,161.81,161.92,161.78,161.9,2869.0,145.2503,145.349,145.2233,145.3311,2869.0
2021-01-07 15:00:00,161.91,162.25,161.91,162.21,4940.0,145.34,145.6452,145.34,145.6093,4940.0
2021-01-07 15:05:00,162.18,162.24,162.16,162.19,3911.0,145.5824,145.6363,145.5644,145.5914,3911.0
2021-01-07 15:10:00,162.22,162.22,161.91,162.11,12649.0,145.6183,145.6183,145.34,145.5196,12649.0
2021-01-07 15:15:00,162.11,162.27,162.05,162.13,4988.0,145.5196,145.6632,145.4657,145.5375,4988.0
2021-01-07 15:20:00,162.13,162.38,162.12,162.32,7229.0,145.5375,145.7619,145.5285,145.7081,7229.0
2021-01-07 15:25:00,162.34,162.5,162.31,162.32,9059.0,145.726,145.8696,145.6991,145.7081,9059.0
2021-01-07 15:30:00,162.28,162.35,162.15,162.29,6579.0,145.6722,145.735,145.5555,145.6811,6579.0
2021-01-07 15:35:00,162.27,162.54,162.24,162.48,9089.0,145.6632,145.9056,145.6363,145.8517,9089.0
2021-01-07 15:40:00,162.5,162.86,162.5,162.61,13747.0,145.8696,146.1928,145.8696,145.9684,13747.0
2021-01-07 15:45:00,162.61,162.9,162.61,162.84,14660.0,145.9684,146.2287,145.9684,146.1749,14660.0
2021-01-07 15:50:00,162.81,163.4,162.65,163.4,33071.0,146.1479,146.6775,146.0043,146.6775,33071.0
2021-01-07 15:55:00,163.42,163.42,162.58,162.67,81950.0,146.6955,146.6955,145.9415,146.0222,81950.0
2021-01-08 09:30:00,164.63,165.6,163.78,164.04,42912.0,147.7817,148.6524,147.0186,147.252,42912.0
2021-01-08 09:35:00,164.04,164.95,163.86,164.66,9083.0,147.252,148.0689,147.0905,147.8086,9083.0
2021-01-08 09:40:00,164.72,165.56,164.54,165.39,18793.0,147.8624,148.6165,147.7009,148.4639,18793.0
2021-01-08 09:45:00,165.39,165.99,165.07,165.96,14935.0,148.4639,149.0025,148.1766,148.9755,14935.0
2021-01-08 09:50:00,165.97,165.99,164.86,165.02,9559.0,148.9845,149.0025,147.9881,148.1317,9559.0
2021-01-08 09:55:00,165.0,165.51,164.8,165.36,8171.0,148.1138,148.5716,147.9343,148.437,8171.0
2021-01-08 10:00:00,165.37,165.59,164.87,165.03,8781.0,148.4459,148.6434,147.9971,148.1407,8781.0
2021-01-08 10:05:00,165.05,165.17,164.64,165.03,11542.0,148.1587,148.2664,147.7906,148.1407,11542.0
2021-01-08 10:10:00,165.06,165.38,164.85,165.08,15168.0,148.1677,148.4549,147.9791,148.1856,15168.0
2021-01-08 10:15:00,164.87,165.21,164.86,165.14,7125.0,147.9971,148.3023,147.9881,148.2395,7125.0
2021-01-08 10:20:00,165.11,165.15,164.51,164.65,11019.0,148.2125,148.2484,147.6739,147.7996,11019.0
2021-01-08 10:25:00,164.46,164.56,163.24,163.33,20840.0,147.6291,147.7188,146.5339,146.6147,20840.0
2021-01-08 10:30:00,163.36,163.88,163.33,163.53,13348.0,146.6416,147.1084,146.6147,146.7942,13348.0
2021-01-08 10:35:00,163.53,163.84,163.3,163.71,16250.0,146.7942,147.0725,146.5878,146.9558,16250.0
2021-01-08 10:40:00,163.75,164.04,163.65,163.86,22997.0,146.9917,147.252,146.902,147.0905,22997.0
2021-01-08 10:45:00,163.85,164.38,163.79,164.38,11239.0,147.0815,147.5572,147.0276,147.5572,11239.0
2021-01-08 10:50:00,164.47,164.66,164.21,164.58,12068.0,147.638,147.8086,147.4046,147.7368,12068.0
2021-01-08 10:55:00,164.66,164.69,164.1,164.31,8798.0,147.8086,147.8355,147.3059,147.4944,8798.0
2021-01-08 11:00:00,164.44,164.59,164.39,164.54,5638.0,147.6111,147.7458,147.5662,147.7009,5638.0
2021-01-08 11:05:00,164.53,164.69,164.21,164.21,7050.0,147.6919,147.8355,147.4046,147.4046,7050.0
2021-01-08 11:10:00,164.22,164.46,164.17,164.44,10677.0,147.4136,147.6291,147.3687,147.6111,10677.0
2021-01-08 11:15:00,164.43,164.44,164.03,164.03,5904.0,147.6021,147.6111,147.2431,147.2431,5904.0
2021-01-08 11:20:00,164.04,164.18,163.91,164.07,5028.0,147.252,147.3777,147.1353,147.279,5028.0
2021-01-08 11:25:00,164.02,164.41,163.95,164.41,6581.0,147.2341,147.5842,147.1713,147.5842,6581.0
2021-01-08 11:30:00,164.43,164.45,163.86,163.94,5916.0,147.6021,147.6201,147.0905,147.1623,5916.0
2021-01-08 11:35:00,164.0,164.21,163.83,163.9,4677.0,147.2161,147.4046,147.0635,147.1264,4677.0
2021-01-08 11:40:00,163.95,164.27,163.94,164.17,2533.0,147.1713,147.4585,147.1623,147.3687,2533.0
2021-01-08 11:45:00,164.36,164.36,164.01,164.07,4945.0,147.5393,147.5393,147.2251,147.279,4945.0
2021-01-08 11:50:00,164.0,164.0,163.4,163.58,7475.0,147.2161,147.2161,146.6775,146.8391,7475.0
2021-01-08 11:55:00,163.59,164.14,163.59,164.13,3499.0,146.8481,147.3418,146.8481,147.3328,3499.0
2021-01-08 12:00:00,164.29,164.29,163.73,163.84,14587.0,147.4765,147.4765,146.9738,147.0725,14587.0
2021-01-08 12:05:00,163.93,164.0,163.75,163.9,7738.0,147.1533,147.2161,146.9917,147.1264,7738.0
2021-01-08 12:10:00,163.91,164.03,163.85,163.86,13975.0,147.1353,147.2431,147.0815,147.0905,13975.0
2021-01-08 12:15:00,163.9,163.93,163.8,163.82,7039.0,147.1264,147.1533,147.0366,147.0546,7039.0
2021-01-08 12:20:00,163.86,163.92,163.54,163.59,6100.0,147.0905,147.1443,146.8032,146.8481,6100.0
2021-01-08 12:25:00,163.56,163.57,163.45,163.47,3500.0,146.8212,146.8301,146.7224,146.7404,3500.0
2021-01-08 12:30:00,163.43,163.46,163.32,163.39,5106.0,146.7045,146.7314,146.6057,146.6686,5106.0
2021-01-08 12:35:00,163.36,163.51,163.36,163.43,7548.0,146.6416,146.7763,146.6416,146.7045,7548.0
2021-01-08 12:40:00,163.41,163.49,163.24,163.27,6412.0,146.6865,146.7583,146.5339,146.5608,6412.0
2021-01-08 12:45:00,163.28,163.28,162.72,162.93,10149.0,146.5698,146.5698,146.0671,146.2556,10149.0
2021-01-08 12:50:00,162.96,163.35,162.71,162.87,8634.0,146.2826,146.6327,146.0582,146.2018,8634.0
2021-01-08 12:55:00,162.93,162.99,162.79,162.88,3555.0,146.2556,146.3095,146.13,146.2108,3555.0
2021-01-08 13:00:00,162.82,162.86,162.46,162.76,7584.0,146.1569,146.1928,145.8337,146.103,7584.0
2021-01-08 13:05:00,162.74,163.1,162.73,162.81,4644.0,146.0851,146.4082,146.0761,146.1479,4644.0
2021-01-08 13:10:00,162.88,162.97,162.65,162.76,5693.0,146.2108,146.2915,146.0043,146.103,5693.0
2021-01-08 13:15:00,162.81,162.85,162.2,162.28,7310.0,146.1479,146.1838,145.6003,145.6722,7310.0
2021-01-08 13:20:00,162.22,162.23,161.42,161.65,17644.0,145.6183,145.6273,144.9002,145.1066,17644.0
2021-01-08 13:25:00,161.59,162.17,161.59,162.16,15023.0,145.0528,145.5734,145.0528,145.5644,15023.0
2021-01-08 13:30:00,162.14,162.14,161.42,161.48,7438.0,145.5465,145.5465,144.9002,144.954,7438.0
2021-01-08 13:35:00,161.39,161.63,160.9,161.48,18300.0,144.8732,145.0887,144.4334,144.954,18300.0
2021-01-08 13:40:00,161.4,161.4,160.6,161.04,9352.0,144.8822,144.8822,144.1641,144.5591,9352.0
2021-01-08 13:45:00,161.19,161.77,161.19,161.71,14537.0,144.6937,145.2144,144.6937,145.1605,14537.0
2021-01-08 13:50:00,161.88,162.02,161.83,161.96,6961.0,145.3131,145.4388,145.2682,145.3849,6961.0
2021-01-08 13:55:00,161.92,162.15,161.87,161.93,7089.0,145.349,145.5555,145.3041,145.358,7089.0
2021-01-08 14:00:00,162.04,162.28,162.0,162.12,4696.0,145.4567,145.6722,145.4208,145.5285,4696.0
2021-01-08 14:05:00,162.05,162.29,162.02,162.14,4933.0,145.4657,145.6811,145.4388,145.5465,4933.0
2021-01-08 14:10:00,162.25,162.54,162.1,162.2,8290.0,145.6452,145.9056,145.5106,145.6003,8290.0
2021-01-08 14:15:00,162.14,162.61,162.1,162.57,6246.0,145.5465,145.9684,145.5106,145.9325,6246.0
2021-01-08 14:20:00,162.61,162.61,162.31,162.48,8684.0,145.9684,145.9684,145.6991,145.8517,8684.0
2021-01-08 14:25:00,162.43,162.79,162.33,162.72,7975.0,145.8068,146.13,145.717,146.0671,7975.0
2021-01-08 14:30:00,162.68,162.81,162.6,162.61,5090.0,146.0312,146.1479,145.9594,145.9684,5090.0
2021-01-08 14:35:00,162.66,162.67,162.43,162.45,6646.0,146.0133,146.0222,145.8068,145.8248,6646.0
2021-01-08 14:40:00,162.43,162.45,162.03,162.13,10058.0,145.8068,145.8248,145.4477,145.5375,10058.0
2021-01-08 14:45:00,162.1,162.5,162.06,162.5,6746.0,145.5106,145.8696,145.4747,145.8696,6746.0
2021-01-08 14:50:00,162.46,162.74,162.46,162.72,12099.0,145.8337,146.0851,145.8337,146.0671,12099.0
2021-01-08 14:55:00,162.64,162.91,162.45,162.58,6789.0,145.9953,146.2377,145.8248,145.9415,6789.0
2021-01-08 15:00:00,162.57,162.88,162.57,162.64,4202.0,145.9325,146.2108,145.9325,145.9953,4202.0
2021-01-08 15:05:00,162.59,162.9,162.56,162.89,9763.0,145.9504,146.2287,145.9235,146.2197,9763.0
2021-01-08 15:10:00,162.89,163.03,162.79,162.9,6405.0,146.2197,146.3454,146.13,146.2287,6405.0
2021-01-08 15:15:00,162.96,162.96,162.51,162.63,10447.0,146.2826,146.2826,145.8786,145.9863,10447.0
2021-01-08 15:20:00,162.6,162.6,162.22,162.22,6928.0,145.9594,145.9594,145.6183,145.6183,6928.0
2021-01-08 15:25:00,162.27,162.57,162.17,162.43,11153.0,145.6632,145.9325,145.5734,145.8068,11153.0
2021-01-08 15:30:00,162.46,162.63,162.37,162.63,15843.0,145.8337,145.9863,145.753,145.9863,15843.0
2021-01-08 15:35:00,162.59,162.63,162.46,162.59,8802.0,145.9504,145.9863,145.8337,145.9504,8802.0
2021-01-08 15:40:00,162.58,162.69,162.4,162.42,8436.0,145.9415,146.0402,145.7799,145.7978,8436.0
2021-01-08 15:45:00,162.43,162.66,162.4,162.63,11779.0,145.8068,146.0133,145.7799,145.9863,11779.0
2021-01-08 15:50:00,162.67,163.58,162.62,163.58,59315.0,146.0222,146.8391,145.9774,146.8391,59315.0
2021-01-08 15:55:00,163.43,163.66,163.28,163.52,103956.0,146.7045,146.9109,146.5698,146.7853,103956.0
2021-01-11 09:30:00,160.12,162.25,160.11,160.63,60426.0,143.7332,145.6452,143.7242,144.191,60426.0
2021-01-11 09:35:00,160.53,160.63,159.28,159.91,24751.0,144.1013,144.191,142.9792,143.5447,24751.0
2021-01-11 09:40:00,159.76,160.83,159.73,160.46,29380.0,143.4101,144.3706,143.3831,144.0384,29380.0
2021-01-11 09:45:00,160.39,160.95,160.06,160.09,24531.0,143.9756,144.4783,143.6794,143.7063,24531.0
2021-01-11 09:50:00,160.28,160.33,159.59,159.8,27176.0,143.8768,143.9217,143.2575,143.446,27176.0
2021-01-11 09:55:00,159.8,160.13,159.52,159.79,15871.0,143.446,143.7422,143.1946,143.437,15871.0
2021-01-11 10:00:00,159.69,160.15,159.69,160.0,31102.0,143.3472,143.7601,143.3472,143.6255,31102.0
2021-01-11 10:05:00,160.06,160.75,159.86,160.75,20799.0,143.6794,144.2987,143.4998,144.2987,20799.0
2021-01-11 10:10:00,160.7,160.7,160.19,160.37,14747.0,144.2539,144.2539,143.7961,143.9576,14747.0
2021-01-11 10:15:00,160.41,160.99,160.27,160.77,16350.0,143.9935,144.5142,143.8679,144.3167,16350.0
2021-01-11 10:20:00,160.75,161.13,160.73,161.05,11405.0,144.2987,144.6399,144.2808,144.568,11405.0
2021-01-11 10:25:00,161.12,161.97,161.11,161.83,109510.0,144.6309,145.3939,144.6219,145.2682,109510.0
2021-01-11 10:30:00,161.74,162.11,161.47,162.1,24834.0,145.1874,145.5196,144.9451,145.5106,24834.0
2021-01-11 10:35:00,162.07,162.19,161.85,161.85,17734.0,145.4837,145.5914,145.2862,145.2862,17734.0
2021-01-11 10:40:00,162.0,162.59,161.97,162.31,16335.0,145.4208,145.9504,145.3939,145.6991,16335.0
2021-01-11 10:45:00,162.15,162.26,161.78,161.86,11712.0,145.5555,145.6542,145.2233,145.2951,11712.0
2021-01-11 10:50:00,161.83,162.22,161.66,161.84,10561.0,145.2682,145.6183,145.1156,145.2772,10561.0
2021-01-11 10:55:00,161.87,162.19,161.74,161.95,11237.0,145.3041,145.5914,145.1874,145.3759,11237.0
2021-01-11 11:00:00,161.92,161.98,161.56,161.56,10660.0,145.349,145.4029,145.0258,145.0258,10660.0
2021-01-11 11:05:00,161.59,161.76,161.41,161.69,12347.0,145.0528,145.2054,144.8912,145.1425,12347.0
2021-01-11 11:10:00,161.61,161.68,160.91,161.29,14284.0,145.0707,145.1336,144.4424,144.7835,14284.0
2021-01-11 11:15:00,161.39,161.52,161.18,161.2,20400.0,144.8732,144.9899,144.6847,144.7027,20400.0
2021-01-11 11:20:00,161.22,162.08,161.21,162.01,8403.0,144.7206,145.4926,144.7117,145.4298,8403.0
2021-01-11 11:25:00,162.03,162.3,161.79,161.79,9950.0,145.4477,145.6901,145.2323,145.2323,9950.0
2021-01-11 11:30:00,161.78,162.14,161.78,162.0,11109.0,145.2233,145.5465,145.2233,145.4208,11109.0
2021-01-11 11:35:00,162.02,162.29,161.89,162.29,11866.0,145.4388,145.6811,145.3221,145.6811,11866.0
2021-01-11 11:40:00,162.3,162.4,162.1,162.26,7153.0,145.6901,145.7799,145.5106,145.6542,7153.0
2021-01-11 11:45:00,162.46,162.76,162.44,162.68,8441.0,145.8337,146.103,145.8158,146.0312,8441.0
2021-01-11 11:50:00,162.6,162.66,162.43,162.65,8227.0,145.9594,146.0133,145.8068,146.0043,8227.0
2021-01-11 11:55:00,162.82,162.85,162.5,162.6,5252.0,146.1569,146.1838,145.8696,145.9594,5252.0
2021-01-11 12:00:00,162.6,162.9,162.55,162.9,5448.0,145.9594,146.2287,145.9145,146.2287,5448.0
2021-01-11 12:05:00,162.77,162.77,162.4,162.41,5688.0,146.112,146.112,145.7799,145.7889,5688.0
2021-01-11 12:10:00,162.39,162.45,162.08,162.08,4787.0,145.7709,145.8248,145.4926,145.4926,4787.0
2021-01-11 12:15:00,162.15,162.23,162.05,162.22,5503.0,145.5555,145.6273,145.4657,145.6183,5503.0
2021-01-11 12:20:00,162.23,162.52,162.23,162.47,6894.0,145.6273,145.8876,145.6273,145.8427,6894.0
2021-01-11 12:25:00,162.45,162.77,162.41,162.67,7779.0,145.8248,146.112,145.7889,146.0222,7779.0
2021-01-11 12:30:00,162.65,163.28,162.61,163.28,14504.0,146.0043,146.5698,145.9684,146.5698,14504.0
2021-01-11 12:35:00,163.29,163.29,163.0,163.04,7767.0,146.5788,146.5788,146.3185,146.3544,7767.0
2021-01-11 12:40:00,163.03,163.26,162.98,163.21,4340.0,146.3454,146.5519,146.3005,146.507,4340.0
2021-01-11 12:45:00,163.17,163.19,162.69,162.79,5536.0,146.4711,146.489,146.0402,146.13,5536.0
2021-01-11 12:50:00,162.81,162.92,162.75,162.86,5052.0,146.1479,146.2467,146.0941,146.1928,5052.0
2021-01-11 12:55:00,162.81,162.82,162.51,162.75,3594.0,146.1479,146.1569,145.8786,146.0941,3594.0
2021-01-11 13:00:00,162.76,163.16,162.76,162.99,5089.0,146.103,146.4621,146.103,146.3095,5089.0
2021-01-11 13:05:00,162.99,163.14,162.93,163.11,4150.0,146.3095,146.4441,146.2556,146.4172,4150.0
2021-01-11 13:10:00,163.17,163.35,163.11,163.26,3596.0,146.4711,146.6327,146.4172,146.5519,3596.0
2021-01-11 13:15:00,163.26,163.31,162.99,163.0,6172.0,146.5519,146.5968,146.3095,146.3185,6172.0
2021-01-11 13:20:00,162.97,163.09,162.82,163.08,5000.0,146.2915,146.3993,146.1569,146.3903,5000.0
2021-01-11 13:25:00,163.05,163.05,162.65,162.86,22592.0,146.3634,146.3634,146.0043,146.1928,22592.0
2021-01-11 13:30:00,162.84,162.85,162.66,162.75,3440.0,146.1749,146.1838,146.0133,146.0941,3440.0
2021-01-11 13:35:00,162.8,162.94,162.73,162.93,3601.0,146.1389,146.2646,146.0761,146.2556,3601.0
2021-01-11 13:40:00,162.92,162.92,162.68,162.74,7730.0,146.2467,146.2467,146.0312,146.0851,7730.0
2021-01-11 13:45:00,162.7,162.73,162.34,162.41,6978.0,146.0492,146.0761,145.726,145.7889,6978.0
2021-01-11 13:50:00,162.42,162.82,162.42,162.76,12972.0,145.7978,146.1569,145.7978,146.103,12972.0
2021-01-11 13:55:00,162.73,162.81,162.54,162.7,8630.0,146.0761,146.1479,145.9056,146.0492,8630.0
2021-01-11 14:00:00,162.54,162.54,162.22,162.48,4215.0,145.9056,145.9056,145.6183,145.8517,4215.0
2021-01-11 14:05:00,162.35,162.38,162.27,162.3,4457.0,145.735,145.7619,145.6632,145.6901,4457.0
2021-01-11 14:10:00,162.4,162.63,162.28,162.41,5809.0,145.7799,145.9863,145.6722,145.7889,5809.0
2021-01-11 14:15:00,162.41,162.41,162.18,162.21,6503.0,145.7889,145.7889,145.5824,145.6093,6503.0
2021-01-11 14:20:00,162.14,162.31,161.93,162.31,10170.0,145.5465,145.6991,145.358,145.6991,10170.0
2021-01-11 14:25:00,162.36,162.37,162.0,162.26,6661.0,145.744,145.753,145.4208,145.6542,6661.0
2021-01-11 14:30:00,162.23,162.52,162.11,162.31,6350.0,145.6273,145.8876,145.5196,145.6991,6350.0
2021-01-11 14:35:00,162.3,162.39,162.15,162.27,4203.0,145.6901,145.7709,145.5555,145.6632,4203.0
2021-01-11 14:40:00,162.24,162.61,162.24,162.5,9750.0,145.6363,145.9684,145.6363,145.8696,9750.0
2021-01-11 14:45:00,162.49,162.58,162.25,162.5,7653.0,145.8607,145.9415,145.6452,145.8696,7653.0
2021-01-11 14:50:00,162.47,162.57,162.27,162.57,7496.0,145.8427,145.9325,145.6632,145.9325,7496.0
2021-01-11 14:55:00,162.53,162.94,162.53,162.86,7922.0,145.8966,146.2646,145.8966,146.1928,7922.0
2021-01-11 15:00:00,162.79,162.8,162.57,162.67,9873.0,146.13,146.1389,145.9325,146.0222,9873.0
2021-01-11 15:05:00,162.59,162.65,162.44,162.48,6800.0,145.9504,146.0043,145.8158,145.8517,6800.0
2021-01-11 15:10:00,162.46,162.58,162.21,162.39,9378.0,145.8337,145.9415,145.6093,145.7709,9378.0
2021-01-11 15:15:00,162.4,162.62,162.34,162.46,11203.0,145.7799,145.9774,145.726,145.8337,11203.0
2021-01-11 15:20:00,162.45,162.55,162.12,162.27,11889.0,145.8248,145.9145,145.5285,145.6632,11889.0
2021-01-11 15:25:00,162.33,162.58,162.26,162.37,9866.0,145.717,145.9415,145.6542,145.753,9866.0
2021-01-11 15:30:00,162.37,162.7,162.31,162.4,17599.0,145.753,146.0492,145.6991,145.7799,17599.0
2021-01-11 15:35:00,162.41,162.6,162.15,162.16,17322.0,145.7889,145.9594,145.5555,145.5644,17322.0
2021-01-11 15:40:00,162.14,162.47,162.13,162.18,13238.0,145.5465,145.8427,145.5375,145.5824,13238.0
2021-01-11 15:45:00,162.16,162.53,162.1,162.41,11624.0,145.5644,145.8966,145.5106,145.7889,11624.0
2021-01-11 15:50:00,162.42,162.59,161.92,161.92,33627.0,145.7978,145.9504,145.349,145.349,33627.0
2021-01-11 15:55:00,161.99,162.26,161.91,162.04,77096.0,145.4118,145.6542,145.34,145.4567,77096.0
2021-01-12 09:30:00,162.21,162.45,161.32,161.95,80586.0,145.6093,145.8248,144.8104,145.3759,80586.0
2021-01-12 09:35:00,161.99,162.0,160.95,161.33,27699.0,145.4118,145.4208,144.4783,144.8194,27699.0
2021-01-12 09:40:00,161.37,161.37,160.17,160.37,24777.0,144.8553,144.8553,143.7781,143.9576,24777.0
2021-01-12 09:45:00,160.43,160.5,159.41,159.44,28329.0,144.0115,144.0743,143.0959,143.1228,28329.0
2021-01-12 09:50:00,159.52,160.18,158.71,160.06,29798.0,143.1946,143.7871,142.4675,143.6794,29798.0
2021-01-12 09:55:00,160.14,160.36,159.89,160.21,9996.0,143.7512,143.9487,143.5268,143.814,9996.0
2021-01-12 10:00:00,160.34,160.6,159.85,160.47,6237.0,143.9307,144.1641,143.4908,144.0474,6237.0
2021-01-12 10:05:00,160.39,160.7,160.25,160.56,8275.0,143.9756,144.2539,143.8499,144.1282,8275.0
2021-01-12 10:10:00,160.68,160.77,160.31,160.31,14252.0,144.2359,144.3167,143.9038,143.9038,14252.0
2021-01-12 10:15:00,160.26,161.15,160.22,160.89,13505.0,143.8589,144.6578,143.823,144.4244,13505.0
2021-01-12 10:20:00,160.84,161.46,160.59,161.37,25170.0,144.3795,144.9361,144.1551,144.8553,25170.0
2021-01-12 10:25:00,161.37,161.59,160.94,161.04,19611.0,144.8553,145.0528,144.4693,144.5591,19611.0
2021-01-12 10:30:00,161.26,161.26,160.9,161.09,4200.0,144.7565,144.7565,144.4334,144.6039,4200.0
2021-01-12 10:35:00,161.14,161.52,160.98,161.45,8070.0,144.6488,144.9899,144.5052,144.9271,8070.0
2021-01-12 10:40:00,161.49,161.73,161.37,161.53,6975.0,144.963,145.1784,144.8553,144.9989,6975.0
2021-01-12 10:45:00,161.42,161.51,161.27,161.34,6455.0,144.9002,144.981,144.7655,144.8284,6455.0
2021-01-12 10:50:00,161.4,161.4,161.08,161.17,6102.0,144.8822,144.8822,144.595,144.6758,6102.0
2021-01-12 10:55:00,161.09,161.2,160.75,160.79,6160.0,144.6039,144.7027,144.2987,144.3346,6160.0
2021-01-12 11:00:00,160.82,161.06,160.66,160.93,5179.0,144.3616,144.577,144.218,144.4603,5179.0
2021-01-12 11:05:00,161.01,161.24,160.96,161.24,5786.0,144.5321,144.7386,144.4873,144.7386,5786.0
2021-01-12 11:10:00,161.38,161.66,161.25,161.66,5192.0,144.8643,145.1156,144.7476,145.1156,5192.0
2021-01-12 11:15:00,161.74,161.86,161.5,161.51,6798.0,145.1874,145.2951,144.972,144.981,6798.0
2021-01-12 11:20:00,161.41,161.69,161.41,161.61,8631.0,144.8912,145.1425,144.8912,145.0707,8631.0
2021-01-12 11:25:00,161.6,161.93,161.5,161.89,5398.0,145.0618,145.358,144.972,145.3221,5398.0
2021-01-12 11:30:00,161.96,161.96,161.36,161.77,5425.0,145.3849,145.3849,144.8463,145.2144,5425.0
2021-01-12 11:35:00,161.72,161.73,161.45,161.45,5263.0,145.1695,145.1784,144.9271,144.9271,5263.0
2021-01-12 11:40:00,161.51,161.86,161.45,161.8,9003.0,144.981,145.2951,144.9271,145.2413,9003.0
2021-01-12 11:45:00,161.78,161.98,161.7,161.81,9540.0,145.2233,145.4029,145.1515,145.2503,9540.0
2021-01-12 11:50:00,161.8,161.8,161.23,161.39,13736.0,145.2413,145.2413,144.7296,144.8732,13736.0
2021-01-12 11:55:00,161.49,161.53,161.25,161.47,2626.0,144.963,144.9989,144.7476,144.9451,2626.0
2021-01-12 12:00:00,161.68,161.68,160.97,160.97,6701.0,145.1336,145.1336,144.4962,144.4962,6701.0
2021-01-12 12:05:00,160.92,160.92,159.84,159.96,17328.0,144.4513,144.4513,143.4819,143.5896,17328.0
2021-01-12 12:10:00,159.96,159.96,159.15,159.36,30480.0,143.5896,143.5896,142.8625,143.051,30480.0
2021-01-12 12:15:00,159.31,159.98,159.13,159.84,9078.0,143.0061,143.6075,142.8445,143.4819,9078.0
2021-01-12 12:20:00,159.76,159.99,159.57,159.64,9913.0,143.4101,143.6165,143.2395,143.3023,9913.0
2021-01-12 12:25:00,159.66,159.75,159.51,159.75,6340.0,143.3203,143.4011,143.1856,143.4011,6340.0
2021-01-12 12:30:00,159.72,159.9,159.41,159.73,7017.0,143.3742,143.5357,143.0959,143.3831,7017.0
2021-01-12 12:35:00,159.79,159.93,159.64,159.85,6153.0,143.437,143.5627,143.3023,143.4908,6153.0
2021-01-12 12:40:00,159.81,159.81,159.42,159.72,6543.0,143.4549,143.4549,143.1049,143.3742,6543.0
2021-01-12 12:45:00,159.64,159.75,159.54,159.75,3991.0,143.3023,143.4011,143.2126,143.4011,3991.0
2021-01-12 12:50:00,159.71,160.3,159.63,160.27,7975.0,143.3652,143.8948,143.2934,143.8679,7975.0
2021-01-12 12:55:00,160.08,160.11,159.96,160.07,6114.0,143.6973,143.7242,143.5896,143.6883,6114.0
2021-01-12 13:00:00,160.01,160.11,159.65,159.99,5062.0,143.6345,143.7242,143.3113,143.6165,5062.0
2021-01-12 13:05:00,159.9,160.08,159.74,159.98,4270.0,143.5357,143.6973,143.3921,143.6075,4270.0
2021-01-12 13:10:00,160.01,160.13,159.86,160.09,3217.0,143.6345,143.7422,143.4998,143.7063,3217.0
2021-01-12 13:15:00,160.05,160.27,160.05,160.12,2072.0,143.6704,143.8679,143.6704,143.7332,2072.0
2021-01-12 13:20:00,160.15,160.16,159.86,159.97,12439.0,143.7601,143.7691,143.4998,143.5986,12439.0
2021-01-12 13:25:00,160.0,160.34,159.81,160.32,3572.0,143.6255,143.9307,143.4549,143.9127,3572.0
2021-01-12 13:30:00,160.29,160.79,160.24,160.59,5655.0,143.8858,144.3346,143.8409,144.1551,5655.0
2021-01-12 13:35:00,160.56,160.82,160.56,160.75,5478.0,144.1282,144.3616,144.1282,144.2987,5478.0
2021-01-12 13:40:00,160.8,160.8,160.48,160.53,3501.0,144.3436,144.3436,144.0564,144.1013,3501.0
2021-01-12 13:45:00,160.47,160.66,160.31,160.31,3249.0,144.0474,144.218,143.9038,143.9038,3249.0
2021-01-12 13:50:00,160.3,160.42,160.11,160.11,3923.0,143.8948,144.0025,143.7242,143.7242,3923.0
2021-01-12 13:55:00,160.2,160.23,159.84,159.93,5610.0,143.805,143.832,143.4819,143.5627,5610.0
2021-01-12 14:00:00,159.93,160.2,159.9,160.06,4525.0,143.5627,143.805,143.5357,143.6794,4525.0
2021-01-12 14:05:00,160.1,160.1,159.81,159.88,7245.0,143.7153,143.7153,143.4549,143.5178,7245.0
2021-01-12 14:10:00,159.91,159.92,159.52,159.58,7915.0,143.5447,143.5537,143.1946,143.2485,7915.0
2021-01-12 14:15:00,159.54,159.58,159.37,159.41,6007.0,143.2126,143.2485,143.06,143.0959,6007.0
2021-01-12 14:20:00,159.36,159.46,159.18,159.25,8991.0,143.051,143.1408,142.8894,142.9523,8991.0
2021-01-12 14:25:00,159.27,159.28,159.09,159.17,5753.0,142.9702,142.9792,142.8086,142.8804,5753.0
2021-01-12 14:30:00,159.22,159.57,159.22,159.44,6340.0,142.9253,143.2395,142.9253,143.1228,6340.0
2021-01-12 14:35:00,159.37,159.37,158.89,158.98,8579.0,143.06,143.06,142.6291,142.7099,8579.0
2021-01-12 14:40:00,158.92,159.07,158.83,158.91,6798.0,142.656,142.7907,142.5752,142.647,6798.0
2021-01-12 14:45:00,158.87,158.87,158.6,158.82,6260.0,142.6111,142.6111,142.3688,142.5663,6260.0
2021-01-12 14:50:00,158.75,158.79,158.61,158.73,8509.0,142.5034,142.5393,142.3778,142.4855,8509.0
2021-01-12 14:55:00,158.69,159.09,158.69,158.91,9958.0,142.4496,142.8086,142.4496,142.647,9958.0
2021-01-12 15:00:00,158.9,159.05,158.85,158.97,10212.0,142.6381,142.7727,142.5932,142.7009,10212.0
2021-01-12 15:05:00,158.98,159.02,158.76,158.86,9895.0,142.7099,142.7458,142.5124,142.6022,9895.0
2021-01-12 15:10:00,158.94,159.17,158.83,158.84,6260.0,142.674,142.8804,142.5752,142.5842,6260.0
2021-01-12 15:15:00,158.87,158.92,158.6,158.74,17902.0,142.6111,142.656,142.3688,142.4944,17902.0
2021-01-12 15:20:00,158.69,158.88,158.69,158.76,16018.0,142.4496,142.6201,142.4496,142.5124,16018.0
2021-01-12 15:25:00,158.75,158.75,158.28,158.29,26720.0,142.5034,142.5034,142.0815,142.0905,26720.0
2021-01-12 15:30:00,158.32,158.69,158.25,158.68,18734.0,142.1174,142.4496,142.0546,142.4406,18734.0
2021-01-12 15:35:00,158.69,158.69,158.15,158.33,28061.0,142.4496,142.4496,141.9648,142.1264,28061.0
2021-01-12 15:40:00,158.33,158.44,158.16,158.17,22553.0,142.1264,142.2251,141.9738,141.9828,22553.0
2021-01-12 15:45:00,158.19,158.64,158.15,158.6,29022.0,142.0007,142.4047,141.9648,142.3688,29022.0
2021-01-12 15:50:00,158.64,158.67,158.18,158.21,50819.0,142.4047,142.4316,141.9918,142.0187,50819.0
2021-01-12 15:55:00,158.25,158.31,158.09,158.18,83565.0,142.0546,142.1085,141.911,141.9918,83565.0
2021-01-13 09:30:00,158.44,158.53,156.17,156.71,70439.0,142.2251,142.3059,140.1875,140.6722,70439.0
2021-01-13 09:35:00,156.57,157.3,155.79,157.13,31119.0,140.5465,141.2018,139.8464,141.0492,31119.0
2021-01-13 09:40:00,157.28,158.04,157.06,157.38,12633.0,141.1839,141.8661,140.9864,141.2736,12633.0
2021-01-13 09:45:00,157.57,158.25,157.42,158.22,15728.0,141.4442,142.0546,141.3095,142.0277,15728.0
2021-01-13 09:50:00,158.33,159.17,158.04,158.66,29805.0,142.1264,142.8804,141.8661,142.4226,29805.0
2021-01-13 09:55:00,158.63,158.94,157.94,158.04,17389.0,142.3957,142.674,141.7763,141.8661,17389.0
2021-01-13 10:00:00,158.09,158.42,157.04,157.08,13831.0,141.911,142.2072,140.9684,141.0043,13831.0
2021-01-13 10:05:00,157.01,157.96,157.0,157.88,20860.0,140.9415,141.7943,140.9325,141.7225,20860.0
2021-01-13 10:10:00,157.76,158.41,157.76,158.32,13715.0,141.6147,142.1982,141.6147,142.1174,13715.0
2021-01-13 10:15:00,158.23,158.38,157.9,158.05,8055.0,142.0366,142.1713,141.7404,141.8751,8055.0
2021-01-13 10:20:00,158.1,158.15,157.91,157.99,12889.0,141.9199,141.9648,141.7494,141.8212,12889.0
2021-01-13 10:25:00,157.99,158.28,157.84,158.06,12195.0,141.8212,142.0815,141.6866,141.884,12195.0
2021-01-13 10:30:00,158.06,158.14,157.68,157.86,10932.0,141.884,141.9559,141.5429,141.7045,10932.0
2021-01-13 10:35:00,157.71,157.95,157.71,157.82,6823.0,141.5699,141.7853,141.5699,141.6686,6823.0
2021-01-13 10:40:00,157.84,157.9,157.55,157.56,5281.0,141.6866,141.7404,141.4262,141.4352,5281.0
2021-01-13 10:45:00,157.62,157.83,157.6,157.63,8102.0,141.4891,141.6776,141.4711,141.498,8102.0
2021-01-13 10:50:00,157.57,157.7,157.54,157.56,3882.0,141.4442,141.5609,141.4173,141.4352,3882.0
2021-01-13 10:55:00,157.51,157.78,157.51,157.64,6841.0,141.3903,141.6327,141.3903,141.507,6841.0
2021-01-13 11:00:00,157.64,157.89,157.63,157.89,4225.0,141.507,141.7314,141.498,141.7314,4225.0
2021-01-13 11:05:00,157.99,158.21,157.99,158.12,3876.0,141.8212,142.0187,141.8212,141.9379,3876.0
2021-01-13 11:10:00,158.13,158.13,157.73,157.77,5000.0,141.9469,141.9469,141.5878,141.6237,5000.0
2021-01-13 11:15:00,157.77,157.85,157.57,157.69,4173.0,141.6237,141.6955,141.4442,141.5519,4173.0
2021-01-13 11:20:00,157.69,157.89,157.64,157.83,3758.0,141.5519,141.7314,141.507,141.6776,3758.0
2021-01-13 11:25:00,157.87,158.02,157.83,157.9,5109.0,141.7135,141.8481,141.6776,141.7404,5109.0
2021-01-13 11:30:00,157.88,157.95,157.77,157.83,4294.0,141.7225,141.7853,141.6237,141.6776,4294.0
2021-01-13 11:35:00,157.83,158.0,157.82,157.98,5668.0,141.6776,141.8302,141.6686,141.8122,5668.0
2021-01-13 11:40:00,158.04,158.39,157.92,158.33,5197.0,141.8661,142.1803,141.7584,142.1264,5197.0
2021-01-13 11:45:00,158.25,158.34,158.09,158.17,13744.0,142.0546,142.1354,141.911,141.9828,13744.0
2021-01-13 11:50:00,158.14,158.19,157.86,157.92,4603.0,141.9559,142.0007,141.7045,141.7584,4603.0
2021-01-13 11:55:00,157.94,158.05,157.89,157.94,2931.0,141.7763,141.8751,141.7314,141.7763,2931.0
2021-01-13 12:00:00,157.9,157.9,157.6,157.6,10156.0,141.7404,141.7404,141.4711,141.4711,10156.0
2021-01-13 12:05:00,157.58,157.89,157.58,157.72,5699.0,141.4532,141.7314,141.4532,141.5788,5699.0
2021-01-13 12:10:00,157.73,157.88,157.7,157.84,3056.0,141.5878,141.7225,141.5609,141.6866,3056.0
2021-01-13 12:15:00,157.86,157.88,157.7,157.7,2725.0,141.7045,141.7225,141.5609,141.5609,2725.0
2021-01-13 12:20:00,157.72,157.79,157.46,157.5,4951.0,141.5788,141.6417,141.3454,141.3813,4951.0
2021-01-13 12:25:00,157.51,157.69,157.46,157.61,1878.0,141.3903,141.5519,141.3454,141.4801,1878.0
2021-01-13 12:30:00,157.87,157.87,157.65,157.65,3000.0,141.7135,141.7135,141.516,141.516,3000.0
2021-01-13 12:35:00,157.65,157.7,157.55,157.64,2800.0,141.516,141.5609,141.4262,141.507,2800.0
2021-01-13 12:40:00,157.67,157.83,157.66,157.8,2555.0,141.534,141.6776,141.525,141.6506,2555.0
2021-01-13 12:45:00,157.82,157.85,157.69,157.69,2725.0,141.6686,141.6955,141.5519,141.5519,2725.0
2021-01-13 12:50:00,157.71,157.91,157.63,157.91,3925.0,141.5699,141.7494,141.498,141.7494,3925.0
2021-01-13 12:55:00,157.89,157.91,157.79,157.85,3257.0,141.7314,141.7494,141.6417,141.6955,3257.0
2021-01-13 13:00:00,157.87,157.93,157.73,157.93,3524.0,141.7135,141.7673,141.5878,141.7673,3524.0
2021-01-13 13:05:00,157.97,157.98,157.72,157.75,5700.0,141.8032,141.8122,141.5788,141.6058,5700.0
2021-01-13 13:10:00,157.84,157.97,157.77,157.95,1783.0,141.6866,141.8032,141.6237,141.7853,1783.0
2021-01-13 13:15:00,157.99,158.27,157.98,158.27,5295.0,141.8212,142.0725,141.8122,142.0725,5295.0
2021-01-13 13:20:00,158.2,158.2,158.1,158.13,3800.0,142.0097,142.0097,141.9199,141.9469,3800.0
2021-01-13 13:25:00,158.18,158.18,157.97,158.08,3408.0,141.9918,141.9918,141.8032,141.902,3408.0
2021-01-13 13:30:00,158.02,158.02,157.9,157.98,1730.0,141.8481,141.8481,141.7404,141.8122,1730.0
2021-01-13 13:35:00,157.99,158.2,157.99,158.15,4800.0,141.8212,142.0097,141.8212,141.9648,4800.0
2021-01-13 13:40:00,158.18,158.18,157.93,157.93,2000.0,141.9918,141.9918,141.7673,141.7673,2000.0
2021-01-13 13:45:00,157.92,157.93,157.8,157.8,3152.0,141.7584,141.7673,141.6506,141.6506,3152.0
2021-01-13 13:50:00,157.8,157.95,157.8,157.9,2740.0,141.6506,141.7853,141.6506,141.7404,2740.0
2021-01-13 13:55:00,157.91,157.97,157.82,157.9,7488.0,141.7494,141.8032,141.6686,141.7404,7488.0
2021-01-13 14:00:00,157.87,158.14,157.63,157.95,8550.0,141.7135,141.9559,141.498,141.7853,8550.0
2021-01-13 14:05:00,157.93,158.05,157.84,158.03,4150.0,141.7673,141.8751,141.6866,141.8571,4150.0
2021-01-13 14:10:00,158.01,158.02,157.87,157.97,2573.0,141.8392,141.8481,141.7135,141.8032,2573.0
2021-01-13 14:15:00,157.98,157.98,157.78,157.83,6992.0,141.8122,141.8122,141.6327,141.6776,6992.0
2021-01-13 14:20:00,157.8,157.8,157.6,157.7,4509.0,141.6506,141.6506,141.4711,141.5609,4509.0
2021-01-13 14:25:00,157.73,157.94,157.73,157.87,1912.0,141.5878,141.7763,141.5878,141.7135,1912.0
2021-01-13 14:30:00,157.87,158.21,157.86,158.07,5856.0,141.7135,142.0187,141.7045,141.893,5856.0
2021-01-13 14:35:00,158.08,158.23,157.96,158.16,5253.0,141.902,142.0366,141.7943,141.9738,5253.0
2021-01-13 14:40:00,158.21,158.22,157.99,158.02,4630.0,142.0187,142.0277,141.8212,141.8481,4630.0
2021-01-13 14:45:00,157.95,158.14,157.95,158.08,3061.0,141.7853,141.9559,141.7853,141.902,3061.0
2021-01-13 14:50:00,158.06,158.14,158.06,158.06,2800.0,141.884,141.9559,141.884,141.884,2800.0
2021-01-13 14:55:00,158.04,158.04,157.77,157.87,4840.0,141.8661,141.8661,141.6237,141.7135,4840.0
2021-01-13 15:00:00,157.81,157.87,157.63,157.7,4370.0,141.6596,141.7135,141.498,141.5609,4370.0
2021-01-13 15:05:00,157.68,157.7,157.6,157.66,8606.0,141.5429,141.5609,141.4711,141.525,8606.0
2021-01-13 15:10:00,157.69,157.88,157.69,157.81,3709.0,141.5519,141.7225,141.5519,141.6596,3709.0
2021-01-13 15:15:00,157.77,157.86,157.72,157.78,5147.0,141.6237,141.7045,141.5788,141.6327,5147.0
2021-01-13 15:20:00,157.78,157.78,157.58,157.59,5861.0,141.6327,141.6327,141.4532,141.4621,5861.0
2021-01-13 15:25:00,157.59,157.66,157.41,157.43,6191.0,141.4621,141.525,141.3006,141.3185,6191.0
2021-01-13 15:30:00,157.45,157.65,157.36,157.6,5671.0,141.3365,141.516,141.2557,141.4711,5671.0
2021-01-13 15:35:00,157.59,157.81,157.57,157.74,35231.0,141.4621,141.6596,141.4442,141.5968,35231.0
2021-01-13 15:40:00,157.72,158.18,157.68,158.07,13102.0,141.5788,141.9918,141.5429,141.893,13102.0
2021-01-13 15:45:00,158.06,158.14,157.99,158.06,10913.0,141.884,141.9559,141.8212,141.884,10913.0
2021-01-13 15:50:00,158.1,158.16,157.73,157.87,15705.0,141.9199,141.9738,141.5878,141.7135,15705.0
2021-01-13 15:55:00,157.91,158.07,157.85,157.85,43349.0,141.7494,141.893,141.6955,141.6955,43349.0
2021-01-14 09:30:00,157.98,158.1,157.2,157.57,54269.0,141.8122,141.9199,141.1121,141.4442,54269.0
2021-01-14 09:35:00,157.64,158.51,157.64,158.07,13899.0,141.507,142.288,141.507,141.893,13899.0
2021-01-14 09:40:00,158.3,158.44,157.78,158.14,7134.0,142.0995,142.2251,141.6327,141.9559,7134.0
2021-01-14 09:45:00,158.03,158.84,158.02,158.63,11083.0,141.8571,142.5842,141.8481,142.3957,11083.0
2021-01-14 09:50:00,158.65,158.91,158.47,158.68,11279.0,142.4137,142.647,142.2521,142.4406,11279.0
2021-01-14 09:55:00,158.7,158.86,158.28,158.5,7734.0,142.4585,142.6022,142.0815,142.279,7734.0
2021-01-14 10:00:00,158.38,158.8,158.18,158.19,9595.0,142.1713,142.5483,141.9918,142.0007,9595.0
2021-01-14 10:05:00,158.17,158.26,157.89,157.99,13182.0,141.9828,142.0636,141.7314,141.8212,13182.0
2021-01-14 10:10:00,157.91,158.36,157.55,157.91,27980.0,141.7494,142.1533,141.4262,141.7494,27980.0
2021-01-14 10:15:00,157.96,158.45,157.8,158.24,12110.0,141.7943,142.2341,141.6506,142.0456,12110.0
2021-01-14 10:20:00,158.24,158.57,158.2,158.43,8882.0,142.0456,142.3418,142.0097,142.2162,8882.0
2021-01-14 10:25:00,158.42,158.57,158.33,158.46,11557.0,142.2072,142.3418,142.1264,142.2431,11557.0
2021-01-14 10:30:00,158.47,158.51,158.2,158.39,11255.0,142.2521,142.288,142.0097,142.1803,11255.0
2021-01-14 10:35:00,158.32,158.49,158.2,158.36,8025.0,142.1174,142.27,142.0097,142.1533,8025.0
2021-01-14 10:40:00,158.34,158.48,158.06,158.06,12697.0,142.1354,142.2611,141.884,141.884,12697.0
2021-01-14 10:45:00,158.12,158.51,158.08,158.27,14164.0,141.9379,142.288,141.902,142.0725,14164.0
2021-01-14 10:50:00,158.31,158.5,158.15,158.2,8920.0,142.1085,142.279,141.9648,142.0097,8920.0
2021-01-14 10:55:00,158.2,158.31,158.03,158.26,8866.0,142.0097,142.1085,141.8571,142.0636,8866.0
2021-01-14 11:00:00,158.3,158.5,158.24,158.45,9759.0,142.0995,142.279,142.0456,142.2341,9759.0
2021-01-14 11:05:00,158.4,158.49,158.23,158.41,6644.0,142.1892,142.27,142.0366,142.1982,6644.0
2021-01-14 11:10:00,158.37,158.52,158.27,158.45,13170.0,142.1623,142.297,142.0725,142.2341,13170.0
2021-01-14 11:15:00,158.43,158.5,158.29,158.49,8021.0,142.2162,142.279,142.0905,142.27,8021.0
2021-01-14 11:20:00,158.47,158.89,158.47,158.89,9079.0,142.2521,142.6291,142.2521,142.6291,9079.0
2021-01-14 11:25:00,158.93,159.32,158.87,159.31,15435.0,142.665,143.0151,142.6111,143.0061,15435.0
2021-01-14 11:30:00,159.36,159.78,159.36,159.61,10773.0,143.051,143.428,143.051,143.2754,10773.0
2021-01-14 11:35:00,159.6,159.72,159.42,159.53,8341.0,143.2664,143.3742,143.1049,143.2036,8341.0
2021-01-14 11:40:00,159.53,159.8,159.53,159.79,4764.0,143.2036,143.446,143.2036,143.437,4764.0
2021-01-14 11:45:00,159.87,160.17,159.81,159.96,8261.0,143.5088,143.7781,143.4549,143.5896,8261.0
2021-01-14 11:50:00,159.99,160.1,159.67,160.0,5207.0,143.6165,143.7153,143.3293,143.6255,5207.0
2021-01-14 11:55:00,160.01,160.48,160.01,160.36,9649.0,143.6345,144.0564,143.6345,143.9487,9649.0
2021-01-14 12:00:00,160.33,160.86,160.28,160.85,16430.0,143.9217,144.3975,143.8768,144.3885,16430.0
2021-01-14 12:05:00,160.83,161.07,160.21,160.21,24757.0,144.3706,144.586,143.814,143.814,24757.0
2021-01-14 12:10:00,160.08,160.18,159.86,160.09,11621.0,143.6973,143.7871,143.4998,143.7063,11621.0
2021-01-14 12:15:00,160.16,160.24,160.02,160.17,4703.0,143.7691,143.8409,143.6435,143.7781,4703.0
2021-01-14 12:20:00,160.25,160.4,160.05,160.17,5217.0,143.8499,143.9846,143.6704,143.7781,5217.0
2021-01-14 12:25:00,160.13,160.19,159.78,159.78,6369.0,143.7422,143.7961,143.428,143.428,6369.0
2021-01-14 12:30:00,159.79,160.03,159.76,159.77,5659.0,143.437,143.6524,143.4101,143.419,5659.0
2021-01-14 12:35:00,159.83,159.91,159.72,159.74,4930.0,143.4729,143.5447,143.3742,143.3921,4930.0
2021-01-14 12:40:00,159.72,159.72,159.3,159.39,7305.0,143.3742,143.3742,142.9971,143.0779,7305.0
2021-01-14 12:45:00,159.33,159.59,159.24,159.5,9067.0,143.0241,143.2575,142.9433,143.1767,9067.0
2021-01-14 12:50:00,159.67,159.95,159.53,159.85,4917.0,143.3293,143.5806,143.2036,143.4908,4917.0
2021-01-14 12:55:00,159.89,160.0,159.79,159.85,5836.0,143.5268,143.6255,143.437,143.4908,5836.0
2021-01-14 13:00:00,159.86,159.89,159.74,159.88,3746.0,143.4998,143.5268,143.3921,143.5178,3746.0
2021-01-14 13:05:00,159.8,159.91,159.75,159.91,4618.0,143.446,143.5447,143.4011,143.5447,4618.0
2021-01-14 13:10:00,159.86,159.86,159.64,159.65,3379.0,143.4998,143.4998,143.3023,143.3113,3379.0
2021-01-14 13:15:00,159.56,159.56,159.36,159.36,8793.0,143.2305,143.2305,143.051,143.051,8793.0
2021-01-14 13:20:00,159.24,159.59,159.22,159.47,3531.0,142.9433,143.2575,142.9253,143.1497,3531.0
2021-01-14 13:25:00,159.4,159.42,159.17,159.31,5678.0,143.0869,143.1049,142.8804,143.0061,5678.0
2021-01-14 13:30:00,159.25,159.61,159.16,159.61,2841.0,142.9523,143.2754,142.8715,143.2754,2841.0
2021-01-14 13:35:00,159.58,159.61,159.37,159.5,4037.0,143.2485,143.2754,143.06,143.1767,4037.0
2021-01-14 13:40:00,159.46,159.5,159.29,159.31,8705.0,143.1408,143.1767,142.9882,143.0061,8705.0
2021-01-14 13:45:00,159.25,159.26,158.98,159.05,56337.0,142.9523,142.9612,142.7099,142.7727,56337.0
2021-01-14 13:50:00,159.07,159.29,159.07,159.15,8589.0,142.7907,142.9882,142.7907,142.8625,8589.0
2021-01-14 13:55:00,159.19,159.5,159.14,159.23,8480.0,142.8984,143.1767,142.8535,142.9343,8480.0
2021-01-14 14:00:00,159.28,159.5,159.23,159.35,8204.0,142.9792,143.1767,142.9343,143.042,8204.0
2021-01-14 14:05:00,159.4,159.5,159.39,159.5,7151.0,143.0869,143.1767,143.0779,143.1767,7151.0
2021-01-14 14:10:00,159.5,159.5,159.0,159.02,15368.0,143.1767,143.1767,142.7278,142.7458,15368.0
2021-01-14 14:15:00,159.13,159.41,159.09,159.41,4351.0,142.8445,143.0959,142.8086,143.0959,4351.0
2021-01-14 14:20:00,159.39,159.39,159.21,159.28,4174.0,143.0779,143.0779,142.9163,142.9792,4174.0
2021-01-14 14:25:00,159.26,159.26,158.91,159.15,7823.0,142.9612,142.9612,142.647,142.8625,7823.0
2021-01-14 14:30:00,159.04,159.13,159.0,159.06,9835.0,142.7637,142.8445,142.7278,142.7817,9835.0
2021-01-14 14:35:00,159.06,159.12,158.75,158.88,12885.0,142.7817,142.8356,142.5034,142.6201,12885.0
2021-01-14 14:40:00,158.84,159.03,158.66,158.78,8672.0,142.5842,142.7548,142.4226,142.5304,8672.0
2021-01-14 14:45:00,158.73,158.91,158.61,158.62,9085.0,142.4855,142.647,142.3778,142.3867,9085.0
2021-01-14 14:50:00,158.67,158.75,158.54,158.67,6491.0,142.4316,142.5034,142.3149,142.4316,6491.0
2021-01-14 14:55:00,158.68,158.85,158.46,158.83,11400.0,142.4406,142.5932,142.2431,142.5752,11400.0
2021-01-14 15:00:00,158.77,158.91,158.65,158.65,10620.0,142.5214,142.647,142.4137,142.4137,10620.0
2021-01-14 15:05:00,158.65,158.73,158.52,158.68,15445.0,142.4137,142.4855,142.297,142.4406,15445.0
2021-01-14 15:10:00,158.65,158.81,158.42,158.54,12195.0,142.4137,142.5573,142.2072,142.3149,12195.0
2021-01-14 15:15:00,158.58,158.58,157.97,158.02,14039.0,142.3508,142.3508,141.8032,141.8481,14039.0
2021-01-14 15:20:00,158.06,158.29,158.01,158.07,8713.0,141.884,142.0905,141.8392,141.893,8713.0
2021-01-14 15:25:00,158.07,158.37,157.98,158.34,10701.0,141.893,142.1623,141.8122,142.1354,10701.0
2021-01-14 15:30:00,158.3,158.58,158.1,158.44,11551.0,142.0995,142.3508,141.9199,142.2251,11551.0
2021-01-14 15:35:00,158.39,158.71,158.39,158.61,11924.0,142.1803,142.4675,142.1803,142.3778,11924.0
2021-01-14 15:40:00,158.69,158.7,158.53,158.54,13352.0,142.4496,142.4585,142.3059,142.3149,13352.0
2021-01-14 15:45:00,158.54,158.61,158.22,158.23,15044.0,142.3149,142.3778,142.0277,142.0366,15044.0
2021-01-14 15:50:00,158.25,158.29,157.82,157.82,35068.0,142.0546,142.0905,141.6686,141.6686,35068.0
2021-01-14 15:55:00,157.9,158.09,157.67,157.95,47972.0,141.7404,141.911,141.534,141.7853,47972.0
2021-01-15 09:30:00,155.06,156.5,152.34,152.45,174434.0,139.1911,140.4837,136.7494,136.8482,174434.0
2021-01-15 09:35:00,152.34,152.54,151.5,152.32,36963.0,136.7494,136.929,135.9954,136.7315,36963.0
2021-01-15 09:40:00,152.25,153.46,152.21,153.18,31301.0,136.6686,137.7548,136.6327,137.5035,31301.0
2021-01-15 09:45:00,153.02,153.75,153.01,153.71,36369.0,137.3598,138.0151,137.3509,137.9792,36369.0
2021-01-15 09:50:00,153.67,153.91,152.95,153.0,27874.0,137.9433,138.1588,137.297,137.3419,27874.0
2021-01-15 09:55:00,152.8,153.09,152.21,152.94,29145.0,137.1624,137.4227,136.6327,137.288,29145.0
2021-01-15 10:00:00,153.0,153.06,152.63,152.88,29104.0,137.3419,137.3957,137.0097,137.2342,29104.0
2021-01-15 10:05:00,152.89,152.91,151.5,151.5,91028.0,137.2431,137.2611,135.9954,135.9954,91028.0
2021-01-15 10:10:00,151.54,151.75,151.15,151.2,52456.0,136.0313,136.2198,135.6812,135.7261,52456.0
2021-01-15 10:15:00,151.11,151.34,150.4,150.48,50646.0,135.6453,135.8518,135.008,135.0798,50646.0
2021-01-15 10:20:00,150.54,150.63,150.13,150.21,26587.0,135.1336,135.2144,134.7656,134.8374,26587.0
2021-01-15 10:25:00,150.33,151.19,150.2,151.0,26250.0,134.9451,135.7171,134.8284,135.5466,26250.0
2021-01-15 10:30:00,150.99,151.97,150.93,151.88,18358.0,135.5376,136.4173,135.4837,136.3365,18358.0
2021-01-15 10:35:00,151.87,152.32,151.8,152.24,17009.0,136.3275,136.7315,136.2647,136.6597,17009.0
2021-01-15 10:40:00,152.29,152.38,151.78,151.78,23221.0,136.7045,136.7853,136.2467,136.2467,23221.0
2021-01-15 10:45:00,151.78,151.83,151.31,151.33,13259.0,136.2467,136.2916,135.8248,135.8428,13259.0
2021-01-15 10:50:00,151.32,151.71,151.23,151.29,13109.0,135.8338,136.1839,135.753,135.8069,13109.0
2021-01-15 10:55:00,151.25,151.3,150.58,150.62,18129.0,135.771,135.8159,135.1695,135.2055,18129.0
2021-01-15 11:00:00,150.62,150.79,150.35,150.41,17053.0,135.2055,135.3581,134.9631,135.0169,17053.0
2021-01-15 11:05:00,150.4,150.74,150.25,150.68,13656.0,135.008,135.3132,134.8733,135.2593,13656.0
2021-01-15 11:10:00,150.71,151.02,150.37,150.76,20735.0,135.2862,135.5645,134.981,135.3311,20735.0
2021-01-15 11:15:00,150.73,151.71,150.66,151.69,16953.0,135.3042,136.1839,135.2414,136.1659,16953.0
2021-01-15 11:20:00,151.75,152.04,151.61,152.02,12718.0,136.2198,136.4801,136.0941,136.4622,12718.0
2021-01-15 11:25:00,151.96,152.36,151.96,152.31,15120.0,136.4083,136.7674,136.4083,136.7225,15120.0
2021-01-15 11:30:00,152.37,152.81,152.36,152.66,14587.0,136.7764,137.1713,136.7674,137.0367,14587.0
2021-01-15 11:35:00,152.7,152.86,152.64,152.69,9730.0,137.0726,137.2162,137.0187,137.0636,9730.0
2021-01-15 11:40:00,152.72,152.74,152.06,152.07,4946.0,137.0905,137.1085,136.4981,136.5071,4946.0
2021-01-15 11:45:00,152.11,152.2,151.96,152.1,7844.0,136.543,136.6238,136.4083,136.534,7844.0
2021-01-15 11:50:00,152.09,152.09,151.62,151.8,10828.0,136.525,136.525,136.1031,136.2647,10828.0
2021-01-15 11:55:00,151.73,152.04,151.59,151.64,5718.0,136.2019,136.4801,136.0762,136.1211,5718.0
2021-01-15 12:00:00,151.67,151.68,151.35,151.62,7752.0,136.148,136.157,135.8607,136.1031,7752.0
2021-01-15 12:05:00,151.66,151.84,151.5,151.51,7016.0,136.139,136.3006,135.9954,136.0044,7016.0
2021-01-15 12:10:00,151.51,151.54,151.3,151.37,12783.0,136.0044,136.0313,135.8159,135.8787,12783.0
2021-01-15 12:15:00,151.43,151.68,151.43,151.64,10054.0,135.9326,136.157,135.9326,136.1211,10054.0
2021-01-15 12:20:00,151.62,151.62,151.11,151.14,9766.0,136.1031,136.1031,135.6453,135.6722,9766.0
2021-01-15 12:25:00,151.21,151.5,151.13,151.28,3645.0,135.7351,135.9954,135.6633,135.7979,3645.0
2021-01-15 12:30:00,151.27,151.52,151.21,151.45,5484.0,135.7889,136.0133,135.7351,135.9505,5484.0
2021-01-15 12:35:00,151.47,151.7,151.46,151.7,4753.0,135.9685,136.1749,135.9595,136.1749,4753.0
2021-01-15 12:40:00,151.74,152.26,151.74,152.15,10505.0,136.2108,136.6776,136.2108,136.5789,10505.0
2021-01-15 12:45:00,152.18,152.48,152.18,152.3,4994.0,136.6058,136.8751,136.6058,136.7135,4994.0
2021-01-15 12:50:00,152.3,152.49,152.15,152.37,4584.0,136.7135,136.8841,136.5789,136.7764,4584.0
2021-01-15 12:55:00,152.41,152.44,152.02,152.08,4023.0,136.8123,136.8392,136.4622,136.516,4023.0
2021-01-15 13:00:00,152.0,152.07,151.84,151.89,4315.0,136.4442,136.5071,136.3006,136.3455,4315.0
2021-01-15 13:05:00,151.99,152.08,151.89,152.03,1830.0,136.4352,136.516,136.3455,136.4712,1830.0
2021-01-15 13:10:00,151.97,152.37,151.96,152.34,3055.0,136.4173,136.7764,136.4083,136.7494,3055.0
2021-01-15 13:15:00,152.37,152.88,152.37,152.87,4087.0,136.7764,137.2342,136.7764,137.2252,4087.0
2021-01-15 13:20:00,152.8,152.98,152.38,152.38,11252.0,137.1624,137.3239,136.7853,136.7853,11252.0
2021-01-15 13:25:00,152.47,152.72,152.45,152.57,37382.0,136.8661,137.0905,136.8482,136.9559,37382.0
2021-01-15 13:30:00,152.59,152.72,152.53,152.67,3029.0,136.9738,137.0905,136.92,137.0457,3029.0
2021-01-15 13:35:00,152.6,152.79,152.51,152.77,4821.0,136.9828,137.1534,136.902,137.1354,4821.0
2021-01-15 13:40:00,152.73,152.85,152.69,152.85,3093.0,137.0995,137.2072,137.0636,137.2072,3093.0
2021-01-15 13:45:00,152.86,152.88,152.7,152.7,4934.0,137.2162,137.2342,137.0726,137.0726,4934.0
2021-01-15 13:50:00,152.68,152.9,152.59,152.9,5860.0,137.0546,137.2521,136.9738,137.2521,5860.0
2021-01-15 13:55:00,152.84,152.97,152.68,152.89,5160.0,137.1983,137.315,137.0546,137.2431,5160.0
2021-01-15 14:00:00,152.87,153.03,152.87,153.03,2308.0,137.2252,137.3688,137.2252,137.3688,2308.0
2021-01-15 14:05:00,153.06,153.06,152.68,152.68,3785.0,137.3957,137.3957,137.0546,137.0546,3785.0
2021-01-15 14:10:00,152.65,152.65,152.34,152.34,2781.0,137.0277,137.0277,136.7494,136.7494,2781.0
2021-01-15 14:15:00,152.36,152.4,152.31,152.36,2900.0,136.7674,136.8033,136.7225,136.7674,2900.0
2021-01-15 14:20:00,152.36,152.39,152.25,152.31,2315.0,136.7674,136.7943,136.6686,136.7225,2315.0
2021-01-15 14:25:00,152.34,152.59,152.29,152.59,5296.0,136.7494,136.9738,136.7045,136.9738,5296.0
2021-01-15 14:30:00,152.73,152.92,152.73,152.84,2450.0,137.0995,137.2701,137.0995,137.1983,2450.0
2021-01-15 14:35:00,152.83,152.89,152.69,152.83,3552.0,137.1893,137.2431,137.0636,137.1893,3552.0
2021-01-15 14:40:00,152.78,153.0,152.75,152.94,5500.0,137.1444,137.3419,137.1175,137.288,5500.0
2021-01-15 14:45:00,152.97,153.12,152.95,153.1,2500.0,137.315,137.4496,137.297,137.4316,2500.0
2021-01-15 14:50:00,153.11,153.11,152.63,152.66,4539.0,137.4406,137.4406,137.0097,137.0367,4539.0
2021-01-15 14:55:00,152.64,152.74,152.57,152.68,3425.0,137.0187,137.1085,136.9559,137.0546,3425.0
2021-01-15 15:00:00,152.72,152.91,152.69,152.8,3305.0,137.0905,137.2611,137.0636,137.1624,3305.0
2021-01-15 15:05:00,152.78,152.78,152.48,152.54,4844.0,137.1444,137.1444,136.8751,136.929,4844.0
2021-01-15 15:10:00,152.57,153.1,152.57,153.05,8569.0,136.9559,137.4316,136.9559,137.3868,8569.0
2021-01-15 15:15:00,153.15,153.27,153.07,153.18,6566.0,137.4765,137.5843,137.4047,137.5035,6566.0
2021-01-15 15:20:00,153.2,153.2,152.95,153.0,7941.0,137.5214,137.5214,137.297,137.3419,7941.0
2021-01-15 15:25:00,152.97,153.01,152.65,152.66,9211.0,137.315,137.3509,137.0277,137.0367,9211.0
2021-01-15 15:30:00,152.7,152.74,152.25,152.44,12581.0,137.0726,137.1085,136.6686,136.8392,12581.0
2021-01-15 15:35:00,152.42,152.7,152.41,152.67,12585.0,136.8212,137.0726,136.8123,137.0457,12585.0
2021-01-15 15:40:00,152.66,152.79,152.3,152.31,27543.0,137.0367,137.1534,136.7135,136.7225,27543.0
2021-01-15 15:45:00,152.33,152.46,152.17,152.26,12982.0,136.7405,136.8571,136.5968,136.6776,12982.0
2021-01-15 15:50:00,152.29,152.41,151.6,151.71,38756.0,136.7045,136.8123,136.0852,136.1839,38756.0
2021-01-15 15:55:00,151.85,152.07,151.64,152.0,149388.0,136.3096,136.5071,136.1211,136.4442,149388.0
2021-01-19 09:30:00,154.46,155.1,154.0,154.92,70851.0,138.6525,139.227,138.2395,139.0654,70851.0
2021-01-19 09:35:00,154.98,155.34,154.6,154.6,21613.0,139.1192,139.4424,138.7781,138.7781,21613.0
2021-01-19 09:40:00,154.65,155.79,154.64,155.79,36845.0,138.823,139.8464,138.814,139.8464,36845.0
2021-01-19 09:45:00,155.63,156.15,155.51,155.94,30081.0,139.7027,140.1695,139.595,139.981,30081.0
2021-01-19 09:50:00,155.96,156.2,155.95,156.14,13979.0,139.999,140.2144,139.99,140.1605,13979.0
2021-01-19 09:55:00,156.18,156.53,156.14,156.46,15762.0,140.1964,140.5106,140.1605,140.4478,15762.0
2021-01-19 10:00:00,156.45,156.59,155.92,156.52,16864.0,140.4388,140.5645,139.963,140.5016,16864.0
2021-01-19 10:05:00,156.53,156.6,155.93,155.98,28233.0,140.5106,140.5735,139.972,140.0169,28233.0
2021-01-19 10:10:00,156.04,156.22,155.66,156.2,16045.0,140.0708,140.2323,139.7297,140.2144,16045.0
2021-01-19 10:15:00,156.35,156.99,156.23,156.86,23689.0,140.349,140.9235,140.2413,140.8068,23689.0
2021-01-19 10:20:00,156.86,157.21,156.68,156.95,32847.0,140.8068,141.121,140.6453,140.8876,32847.0
2021-01-19 10:25:00,156.97,157.29,156.94,157.0,15029.0,140.9056,141.1928,140.8787,140.9325,15029.0
2021-01-19 10:30:00,157.09,157.29,156.57,156.95,34298.0,141.0133,141.1928,140.5465,140.8876,34298.0
2021-01-19 10:35:00,156.91,156.91,156.4,156.4,10831.0,140.8517,140.8517,140.3939,140.3939,10831.0
2021-01-19 10:40:00,156.46,156.66,156.37,156.58,8777.0,140.4478,140.6273,140.367,140.5555,8777.0
2021-01-19 10:45:00,156.65,156.72,156.5,156.56,8735.0,140.6183,140.6812,140.4837,140.5375,8735.0
2021-01-19 10:50:00,156.56,156.63,155.92,156.0,9021.0,140.5375,140.6004,139.963,140.0349,9021.0
2021-01-19 10:55:00,156.0,156.36,156.0,156.31,10676.0,140.0349,140.358,140.0349,140.3131,10676.0
2021-01-19 11:00:00,156.41,157.04,156.39,156.93,10992.0,140.4029,140.9684,140.3849,140.8697,10992.0
2021-01-19 11:05:00,156.94,156.94,156.4,156.53,9892.0,140.8787,140.8787,140.3939,140.5106,9892.0
2021-01-19 11:10:00,156.58,156.96,156.49,156.89,9105.0,140.5555,140.8966,140.4747,140.8338,9105.0
2021-01-19 11:15:00,156.89,157.45,156.88,157.34,16990.0,140.8338,141.3365,140.8248,141.2377,16990.0
2021-01-19 11:20:00,157.41,157.48,157.09,157.31,10339.0,141.3006,141.3634,141.0133,141.2108,10339.0
2021-01-19 11:25:00,157.35,157.53,157.25,157.39,10672.0,141.2467,141.4083,141.1569,141.2826,10672.0
2021-01-19 11:30:00,157.53,157.66,157.16,157.41,10317.0,141.4083,141.525,141.0761,141.3006,10317.0
2021-01-19 11:35:00,157.37,157.64,157.21,157.64,8420.0,141.2647,141.507,141.121,141.507,8420.0
2021-01-19 11:40:00,157.72,158.12,157.67,158.0,27871.0,141.5788,141.9379,141.534,141.8302,27871.0
2021-01-19 11:45:00,158.14,158.57,158.08,158.56,21804.0,141.9559,142.3418,141.902,142.3329,21804.0
2021-01-19 11:50:00,158.55,158.93,158.5,158.88,22350.0,142.3239,142.665,142.279,142.6201,22350.0
2021-01-19 11:55:00,158.94,159.02,158.61,158.75,20919.0,142.674,142.7458,142.3778,142.5034,20919.0
2021-01-19 12:00:00,158.69,158.69,158.32,158.69,12079.0,142.4496,142.4496,142.1174,142.4496,12079.0
2021-01-19 12:05:00,158.66,158.7,158.18,158.2,11748.0,142.4226,142.4585,141.9918,142.0097,11748.0
2021-01-19 12:10:00,158.23,158.49,158.19,158.41,11468.0,142.0366,142.27,142.0007,142.1982,11468.0
2021-01-19 12:15:00,158.37,158.7,158.35,158.5,19059.0,142.1623,142.4585,142.1444,142.279,19059.0
2021-01-19 12:20:00,158.53,158.93,158.48,158.93,10928.0,142.3059,142.665,142.2611,142.665,10928.0
2021-01-19 12:25:00,158.88,158.93,158.77,158.77,7528.0,142.6201,142.665,142.5214,142.5214,7528.0
2021-01-19 12:30:00,158.77,159.03,158.76,159.02,21303.0,142.5214,142.7548,142.5124,142.7458,21303.0
2021-01-19 12:35:00,159.06,159.08,159.0,159.03,6856.0,142.7817,142.7997,142.7278,142.7548,6856.0
2021-01-19 12:40:00,159.03,159.14,158.93,159.12,12670.0,142.7548,142.8535,142.665,142.8356,12670.0
2021-01-19 12:45:00,159.1,159.4,159.1,159.22,14674.0,142.8176,143.0869,142.8176,142.9253,14674.0
2021-01-19 12:50:00,159.22,159.22,159.02,159.03,8940.0,142.9253,142.9253,142.7458,142.7548,8940.0
2021-01-19 12:55:00,159.1,159.53,159.01,159.49,9922.0,142.8176,143.2036,142.7368,143.1677,9922.0
2021-01-19 13:00:00,159.58,159.72,159.52,159.71,9847.0,143.2485,143.3742,143.1946,143.3652,9847.0
2021-01-19 13:05:00,159.76,159.93,159.67,159.93,12711.0,143.4101,143.5627,143.3293,143.5627,12711.0
2021-01-19 13:10:00,159.91,160.09,159.88,159.89,60911.0,143.5447,143.7063,143.5178,143.5268,60911.0
2021-01-19 13:15:00,159.85,159.88,159.66,159.66,10185.0,143.4908,143.5178,143.3203,143.3203,10185.0
2021-01-19 13:20:00,159.7,159.86,159.53,159.86,7884.0,143.3562,143.4998,143.2036,143.4998,7884.0
2021-01-19 13:25:00,159.88,160.4,159.84,160.36,24011.0,143.5178,143.9846,143.4819,143.9487,24011.0
2021-01-19 13:30:00,160.4,160.58,160.35,160.53,31237.0,143.9846,144.1461,143.9397,144.1013,31237.0
2021-01-19 13:35:00,160.55,160.8,160.51,160.73,30057.0,144.1192,144.3436,144.0833,144.2808,30057.0
2021-01-19 13:40:00,160.8,160.88,160.43,160.52,24146.0,144.3436,144.4154,144.0115,144.0923,24146.0
2021-01-19 13:45:00,160.55,160.85,160.43,160.81,12747.0,144.1192,144.3885,144.0115,144.3526,12747.0
2021-01-19 13:50:00,160.82,160.89,160.64,160.75,16259.0,144.3616,144.4244,144.2,144.2987,16259.0
2021-01-19 13:55:00,160.71,160.85,160.62,160.8,12804.0,144.2628,144.3885,144.182,144.3436,12804.0
2021-01-19 14:00:00,160.84,160.84,160.61,160.74,16917.0,144.3795,144.3795,144.1731,144.2898,16917.0
2021-01-19 14:05:00,160.73,160.8,160.57,160.74,11283.0,144.2808,144.3436,144.1372,144.2898,11283.0
2021-01-19 14:10:00,160.81,160.98,160.78,160.84,12959.0,144.3526,144.5052,144.3257,144.3795,12959.0
2021-01-19 14:15:00,160.88,161.0,160.61,160.88,19194.0,144.4154,144.5232,144.1731,144.4154,19194.0
2021-01-19 14:20:00,160.91,160.98,160.79,160.93,9060.0,144.4424,144.5052,144.3346,144.4603,9060.0
2021-01-19 14:25:00,160.94,160.98,160.72,160.85,10077.0,144.4693,144.5052,144.2718,144.3885,10077.0
2021-01-19 14:30:00,160.89,161.1,160.82,160.99,21131.0,144.4244,144.6129,144.3616,144.5142,21131.0
2021-01-19 14:35:00,161.0,161.05,160.89,160.89,9885.0,144.5232,144.568,144.4244,144.4244,9885.0
2021-01-19 14:40:00,160.91,161.12,160.9,161.09,11519.0,144.4424,144.6309,144.4334,144.6039,11519.0
2021-01-19 14:45:00,161.09,161.5,161.04,161.48,14755.0,144.6039,144.972,144.5591,144.954,14755.0
2021-01-19 14:50:00,161.48,161.63,161.44,161.6,17020.0,144.954,145.0887,144.9181,145.0618,17020.0
2021-01-19 14:55:00,161.58,161.83,161.34,161.43,17156.0,145.0438,145.2682,144.8284,144.9092,17156.0
2021-01-19 15:00:00,161.42,161.73,161.26,161.73,19593.0,144.9002,145.1784,144.7565,145.1784,19593.0
2021-01-19 15:05:00,161.77,161.79,161.61,161.72,12008.0,145.2144,145.2323,145.0707,145.1695,12008.0
2021-01-19 15:10:00,161.76,161.76,161.42,161.42,9868.0,145.2054,145.2054,144.9002,144.9002,9868.0
2021-01-19 15:15:00,161.4,161.43,161.24,161.43,22202.0,144.8822,144.9092,144.7386,144.9092,22202.0
2021-01-19 15:20:00,161.43,161.68,161.39,161.51,30769.0,144.9092,145.1336,144.8732,144.981,30769.0
2021-01-19 15:25:00,161.55,161.55,161.03,161.19,21443.0,145.0169,145.0169,144.5501,144.6937,21443.0
2021-01-19 15:30:00,161.19,161.31,161.14,161.3,11659.0,144.6937,144.8014,144.6488,144.7925,11659.0
2021-01-19 15:35:00,161.4,161.75,161.39,161.75,27654.0,144.8822,145.1964,144.8732,145.1964,27654.0
2021-01-19 15:40:00,161.75,161.93,161.69,161.91,20116.0,145.1964,145.358,145.1425,145.34,20116.0
2021-01-19 15:45:00,161.88,161.98,161.72,161.98,36398.0,145.3131,145.4029,145.1695,145.4029,36398.0
2021-01-19 15:50:00,161.98,162.2,161.61,161.68,68506.0,145.4029,145.6003,145.0707,145.1336,68506.0
2021-01-19 15:55:00,161.67,161.69,161.28,161.35,86949.0,145.1246,145.1425,144.7745,144.8373,86949.0
2021-01-20 09:30:00,163.1,166.81,163.1,166.54,142806.0,146.4082,149.7386,146.4082,149.4962,142806.0
2021-01-20 09:35:00,166.53,167.88,166.11,166.47,69924.0,149.4872,150.6991,149.1102,149.4334,69924.0
2021-01-20 09:40:00,166.38,167.24,165.68,165.68,33403.0,149.3526,150.1246,148.7242,148.7242,33403.0
2021-01-20 09:45:00,165.75,165.89,165.1,165.38,42623.0,148.787,148.9127,148.2036,148.4549,42623.0
2021-01-20 09:50:00,165.35,165.65,165.18,165.33,21289.0,148.428,148.6973,148.2754,148.41,21289.0
2021-01-20 09:55:00,165.4,166.62,165.31,166.54,19658.0,148.4729,149.568,148.3921,149.4962,19658.0
2021-01-20 10:00:00,166.58,167.25,166.52,167.11,44626.0,149.5321,150.1335,149.4782,150.0079,44626.0
2021-01-20 10:05:00,167.08,167.72,166.82,167.7,24265.0,149.9809,150.5554,149.7475,150.5375,24265.0
2021-01-20 10:10:00,167.67,168.0,167.62,167.77,20958.0,150.5105,150.8068,150.4657,150.6003,20958.0
2021-01-20 10:15:00,167.79,168.95,167.66,167.8,69688.0,150.6183,151.6595,150.5016,150.6272,69688.0
2021-01-20 10:20:00,167.93,168.1,167.47,167.65,32821.0,150.7439,150.8965,150.331,150.4926,32821.0
2021-01-20 10:25:00,167.65,167.83,167.29,167.45,17551.0,150.4926,150.6542,150.1694,150.3131,17551.0
2021-01-20 10:30:00,167.5,167.77,167.11,167.17,28873.0,150.3579,150.6003,150.0079,150.0617,28873.0
2021-01-20 10:35:00,167.12,167.2,166.7,167.19,12283.0,150.0168,150.0886,149.6398,150.0797,12283.0
2021-01-20 10:40:00,167.29,167.53,166.87,167.0,10890.0,150.1694,150.3849,149.7924,149.9091,10890.0
2021-01-20 10:45:00,166.99,167.05,166.3,166.45,10601.0,149.9001,149.954,149.2808,149.4154,10601.0
2021-01-20 10:50:00,166.45,166.52,165.5,165.56,15074.0,149.4154,149.4782,148.5626,148.6165,15074.0
2021-01-20 10:55:00,165.56,165.76,165.04,165.29,29353.0,148.6165,148.796,148.1497,148.3741,29353.0
2021-01-20 11:00:00,165.34,165.51,164.83,165.0,16100.0,148.419,148.5716,147.9612,148.1138,16100.0
2021-01-20 11:05:00,164.96,165.09,164.35,164.35,13098.0,148.0779,148.1946,147.5303,147.5303,13098.0
2021-01-20 11:10:00,164.51,165.21,164.46,165.21,10390.0,147.6739,148.3023,147.6291,148.3023,10390.0
2021-01-20 11:15:00,165.24,165.25,165.09,165.09,11045.0,148.3292,148.3382,148.1946,148.1946,11045.0
2021-01-20 11:20:00,165.0,165.51,164.99,165.2,9837.0,148.1138,148.5716,148.1048,148.2933,9837.0
2021-01-20 11:25:00,165.07,165.09,164.87,164.96,7944.0,148.1766,148.1946,147.9971,148.0779,7944.0
2021-01-20 11:30:00,164.9,164.9,164.6,164.84,7662.0,148.024,148.024,147.7547,147.9702,7662.0
2021-01-20 11:35:00,164.83,164.98,164.72,164.95,7503.0,147.9612,148.0958,147.8624,148.0689,7503.0
2021-01-20 11:40:00,165.0,165.19,165.0,165.0,3887.0,148.1138,148.2843,148.1138,148.1138,3887.0
2021-01-20 11:45:00,164.98,164.98,164.85,164.88,6422.0,148.0958,148.0958,147.9791,148.0061,6422.0
2021-01-20 11:50:00,164.87,164.91,164.58,164.58,7891.0,147.9971,148.033,147.7368,147.7368,7891.0
2021-01-20 11:55:00,164.52,164.92,164.44,164.89,3541.0,147.6829,148.042,147.6111,148.0151,3541.0
2021-01-20 12:00:00,164.95,165.1,164.9,164.93,7532.0,148.0689,148.2036,148.024,148.051,7532.0
2021-01-20 12:05:00,164.97,165.15,164.89,164.94,6041.0,148.0869,148.2484,148.0151,148.0599,6041.0
2021-01-20 12:10:00,164.99,165.01,164.87,164.97,6632.0,148.1048,148.1228,147.9971,148.0869,6632.0
2021-01-20 12:15:00,165.01,165.01,164.78,164.81,6330.0,148.1228,148.1228,147.9163,147.9432,6330.0
2021-01-20 12:20:00,164.79,165.08,164.71,164.94,5305.0,147.9253,148.1856,147.8535,148.0599,5305.0
2021-01-20 12:25:00,164.95,165.05,164.72,164.74,4012.0,148.0689,148.1587,147.8624,147.8804,4012.0
2021-01-20 12:30:00,164.71,164.82,164.37,164.37,3278.0,147.8535,147.9522,147.5483,147.5483,3278.0
2021-01-20 12:35:00,164.4,164.43,164.1,164.11,6962.0,147.5752,147.6021,147.3059,147.3149,6962.0
2021-01-20 12:40:00,164.19,164.25,164.08,164.25,4478.0,147.3867,147.4405,147.2879,147.4405,4478.0
2021-01-20 12:45:00,164.38,164.75,164.36,164.7,4843.0,147.5572,147.8894,147.5393,147.8445,4843.0
2021-01-20 12:50:00,164.71,164.78,164.63,164.77,5279.0,147.8535,147.9163,147.7817,147.9073,5279.0
2021-01-20 12:55:00,164.76,164.81,164.27,164.32,5899.0,147.8984,147.9432,147.4585,147.5034,5899.0
2021-01-20 13:00:00,164.36,164.45,164.03,164.16,13857.0,147.5393,147.6201,147.2431,147.3598,13857.0
2021-01-20 13:05:00,164.2,164.28,163.84,164.01,11077.0,147.3957,147.4675,147.0725,147.2251,11077.0
2021-01-20 13:10:00,164.0,164.5,164.0,164.5,4534.0,147.2161,147.665,147.2161,147.665,4534.0
2021-01-20 13:15:00,164.49,164.59,164.42,164.42,4520.0,147.656,147.7458,147.5932,147.5932,4520.0
2021-01-20 13:20:00,164.28,164.28,163.84,163.86,5071.0,147.4675,147.4675,147.0725,147.0905,5071.0
2021-01-20 13:25:00,163.78,164.0,163.74,163.88,7540.0,147.0186,147.2161,146.9827,147.1084,7540.0
2021-01-20 13:30:00,163.85,164.25,163.75,164.18,3726.0,147.0815,147.4405,146.9917,147.3777,3726.0
2021-01-20 13:35:00,164.22,164.3,163.91,163.91,6257.0,147.4136,147.4854,147.1353,147.1353,6257.0
2021-01-20 13:40:00,163.91,164.09,163.91,164.0,7864.0,147.1353,147.2969,147.1353,147.2161,7864.0
2021-01-20 13:45:00,163.96,164.25,163.9,163.91,9960.0,147.1802,147.4405,147.1264,147.1353,9960.0
2021-01-20 13:50:00,163.78,163.94,163.68,163.94,6068.0,147.0186,147.1623,146.9289,147.1623,6068.0
2021-01-20 13:55:00,163.93,164.01,163.89,163.94,2827.0,147.1533,147.2251,147.1174,147.1623,2827.0
2021-01-20 14:00:00,163.93,163.93,163.71,163.87,5656.0,147.1533,147.1533,146.9558,147.0994,5656.0
2021-01-20 14:05:00,163.87,164.0,163.79,163.87,2262.0,147.0994,147.2161,147.0276,147.0994,2262.0
2021-01-20 14:10:00,163.85,163.85,163.53,163.67,5449.0,147.0815,147.0815,146.7942,146.9199,5449.0
2021-01-20 14:15:00,163.68,163.83,163.64,163.75,3641.0,146.9289,147.0635,146.893,146.9917,3641.0
2021-01-20 14:20:00,163.74,163.87,163.63,163.65,6071.0,146.9827,147.0994,146.884,146.902,6071.0
2021-01-20 14:25:00,163.69,163.69,163.39,163.53,10506.0,146.9379,146.9379,146.6686,146.7942,10506.0
2021-01-20 14:30:00,163.58,163.58,163.43,163.47,12063.0,146.8391,146.8391,146.7045,146.7404,12063.0
2021-01-20 14:35:00,163.43,163.52,163.36,163.42,11070.0,146.7045,146.7853,146.6416,146.6955,11070.0
2021-01-20 14:40:00,163.42,163.51,163.35,163.4,8253.0,146.6955,146.7763,146.6327,146.6775,8253.0
2021-01-20 14:45:00,163.39,163.47,163.37,163.41,14401.0,146.6686,146.7404,146.6506,146.6865,14401.0
2021-01-20 14:50:00,163.4,163.43,163.13,163.15,39180.0,146.6775,146.7045,146.4352,146.4531,39180.0
2021-01-20 14:55:00,163.2,163.26,163.12,163.15,18986.0,146.498,146.5519,146.4262,146.4531,18986.0
2021-01-20 15:00:00,163.17,163.32,163.11,163.29,19462.0,146.4711,146.6057,146.4172,146.5788,19462.0
2021-01-20 15:05:00,163.3,163.41,163.24,163.37,16542.0,146.5878,146.6865,146.5339,146.6506,16542.0
2021-01-20 15:10:00,163.38,163.38,163.16,163.31,12415.0,146.6596,146.6596,146.4621,146.5968,12415.0
2021-01-20 15:15:00,163.36,163.58,163.36,163.46,18665.0,146.6416,146.8391,146.6416,146.7314,18665.0
2021-01-20 15:20:00,163.43,163.49,163.26,163.3,14744.0,146.7045,146.7583,146.5519,146.5878,14744.0
2021-01-20 15:25:00,163.37,163.39,162.93,162.99,20951.0,146.6506,146.6686,146.2556,146.3095,20951.0
2021-01-20 15:30:00,162.97,163.15,162.88,162.93,17942.0,146.2915,146.4531,146.2108,146.2556,17942.0
2021-01-20 15:35:00,162.85,162.91,162.71,162.81,14824.0,146.1838,146.2377,146.0582,146.1479,14824.0
2021-01-20 15:40:00,162.8,163.17,162.79,163.14,13692.0,146.1389,146.4711,146.13,146.4441,13692.0
2021-01-20 15:45:00,163.14,163.33,162.91,162.91,28917.0,146.4441,146.6147,146.2377,146.2377,28917.0
2021-01-20 15:50:00,162.88,163.21,162.75,162.87,28823.0,146.2108,146.507,146.0941,146.2018,28823.0
2021-01-20 15:55:00,162.94,163.12,162.74,162.94,73546.0,146.2646,146.4262,146.0851,146.2646,73546.0
2021-01-21 09:30:00,163.38,163.8,161.65,161.83,61546.0,146.6596,147.0366,145.1066,145.2682,61546.0
2021-01-21 09:35:00,161.71,162.23,161.35,161.93,16353.0,145.1605,145.6273,144.8373,145.358,16353.0
2021-01-21 09:40:00,161.9,162.79,161.7,162.71,15052.0,145.3311,146.13,145.1515,146.0582,15052.0
2021-01-21 09:45:00,162.79,163.3,162.45,162.81,14087.0,146.13,146.5878,145.8248,146.1479,14087.0
2021-01-21 09:50:00,162.69,162.76,161.8,162.56,11064.0,146.0402,146.103,145.2413,145.9235,11064.0
2021-01-21 09:55:00,162.47,162.64,162.04,162.21,12491.0,145.8427,145.9953,145.4567,145.6093,12491.0
2021-01-21 10:00:00,162.23,162.24,161.5,161.5,17152.0,145.6273,145.6363,144.972,144.972,17152.0
2021-01-21 10:05:00,161.67,161.67,161.13,161.23,15257.0,145.1246,145.1246,144.6399,144.7296,15257.0
2021-01-21 10:10:00,161.2,161.74,161.16,161.58,10998.0,144.7027,145.1874,144.6668,145.0438,10998.0
2021-01-21 10:15:00,161.68,162.43,161.68,162.39,10413.0,145.1336,145.8068,145.1336,145.7709,10413.0
2021-01-21 10:20:00,162.46,162.62,162.31,162.6,6655.0,145.8337,145.9774,145.6991,145.9594,6655.0
2021-01-21 10:25:00,162.52,162.54,162.11,162.54,5737.0,145.8876,145.9056,145.5196,145.9056,5737.0
2021-01-21 10:30:00,162.53,162.62,162.24,162.5,4448.0,145.8966,145.9774,145.6363,145.8696,4448.0
2021-01-21 10:35:00,162.32,162.45,162.07,162.3,5219.0,145.7081,145.8248,145.4837,145.6901,5219.0
2021-01-21 10:40:00,162.25,162.86,162.25,162.8,4549.0,145.6452,146.1928,145.6452,146.1389,4549.0
2021-01-21 10:45:00,162.94,163.02,162.74,163.02,3602.0,146.2646,146.3364,146.0851,146.3364,3602.0
2021-01-21 10:50:00,163.03,163.06,162.65,162.95,5676.0,146.3454,146.3723,146.0043,146.2736,5676.0
2021-01-21 10:55:00,162.94,163.2,162.94,163.0,9890.0,146.2646,146.498,146.2646,146.3185,9890.0
2021-01-21 11:00:00,163.05,163.05,162.53,162.8,6706.0,146.3634,146.3634,145.8966,146.1389,6706.0
2021-01-21 11:05:00,162.8,162.8,162.45,162.5,5862.0,146.1389,146.1389,145.8248,145.8696,5862.0
2021-01-21 11:10:00,162.5,162.5,161.69,161.69,16814.0,145.8696,145.8696,145.1425,145.1425,16814.0
2021-01-21 11:15:00,161.81,162.17,161.62,162.14,64195.0,145.2503,145.5734,145.0797,145.5465,64195.0
2021-01-21 11:20:00,162.15,162.56,162.14,162.35,18569.0,145.5555,145.9235,145.5465,145.735,18569.0
2021-01-21 11:25:00,162.36,162.44,162.19,162.32,18186.0,145.744,145.8158,145.5914,145.7081,18186.0
2021-01-21 11:30:00,162.27,162.4,162.14,162.14,7180.0,145.6632,145.7799,145.5465,145.5465,7180.0
2021-01-21 11:35:00,162.08,162.35,162.05,162.14,2995.0,145.4926,145.735,145.4657,145.5465,2995.0
2021-01-21 11:40:00,162.21,162.38,162.16,162.38,2150.0,145.6093,145.7619,145.5644,145.7619,2150.0
2021-01-21 11:45:00,162.44,162.44,162.21,162.22,3776.0,145.8158,145.8158,145.6093,145.6183,3776.0
2021-01-21 11:50:00,162.31,162.41,162.3,162.31,2425.0,145.6991,145.7889,145.6901,145.6991,2425.0
2021-01-21 11:55:00,162.4,162.5,162.19,162.33,7240.0,145.7799,145.8696,145.5914,145.717,7240.0
2021-01-21 12:00:00,162.45,162.45,162.21,162.38,5413.0,145.8248,145.8248,145.6093,145.7619,5413.0
2021-01-21 12:05:00,162.24,162.24,161.21,161.7,25247.0,145.6363,145.6363,144.7117,145.1515,25247.0
2021-01-21 12:10:00,161.66,161.71,161.08,161.23,6303.0,145.1156,145.1605,144.595,144.7296,6303.0
2021-01-21 12:15:00,161.07,161.17,160.8,160.8,12979.0,144.586,144.6758,144.3436,144.3436,12979.0
2021-01-21 12:20:00,160.8,161.07,160.61,161.0,33381.0,144.3436,144.586,144.1731,144.5232,33381.0
2021-01-21 12:25:00,161.15,161.16,160.81,161.11,8856.0,144.6578,144.6668,144.3526,144.6219,8856.0
2021-01-21 12:30:00,161.17,161.23,161.05,161.2,14508.0,144.6758,144.7296,144.568,144.7027,14508.0
2021-01-21 12:35:00,161.22,161.22,160.75,160.82,11456.0,144.7206,144.7206,144.2987,144.3616,11456.0
2021-01-21 12:40:00,160.82,161.11,160.77,161.03,9984.0,144.3616,144.6219,144.3167,144.5501,9984.0
2021-01-21 12:45:00,161.08,161.55,160.84,160.95,8826.0,144.595,145.0169,144.3795,144.4783,8826.0
2021-01-21 12:50:00,160.89,161.27,160.79,161.24,13920.0,144.4244,144.7655,144.3346,144.7386,13920.0
2021-01-21 12:55:00,161.22,161.38,161.22,161.27,13434.0,144.7206,144.8643,144.7206,144.7655,13434.0
2021-01-21 13:00:00,161.28,161.53,161.25,161.25,15056.0,144.7745,144.9989,144.7476,144.7476,15056.0
2021-01-21 13:05:00,161.34,161.85,161.29,161.82,6383.0,144.8284,145.2862,144.7835,145.2592,6383.0
2021-01-21 13:10:00,161.82,161.91,161.77,161.9,3227.0,145.2592,145.34,145.2144,145.3311,3227.0
2021-01-21 13:15:00,161.97,161.98,161.81,161.9,2277.0,145.3939,145.4029,145.2503,145.3311,2277.0
2021-01-21 13:20:00,161.87,162.27,161.87,162.25,3600.0,145.3041,145.6632,145.3041,145.6452,3600.0
2021-01-21 13:25:00,162.22,162.29,162.09,162.25,8357.0,145.6183,145.6811,145.5016,145.6452,8357.0
2021-01-21 13:30:00,162.24,162.41,162.23,162.38,1250.0,145.6363,145.7889,145.6273,145.7619,1250.0
2021-01-21 13:35:00,162.33,162.53,162.33,162.49,2750.0,145.717,145.8966,145.717,145.8607,2750.0
2021-01-21 13:40:00,162.52,162.57,162.43,162.55,3537.0,145.8876,145.9325,145.8068,145.9145,3537.0
2021-01-21 13:45:00,162.49,162.69,162.49,162.68,1444.0,145.8607,146.0402,145.8607,146.0312,1444.0
2021-01-21 13:50:00,162.63,162.66,162.43,162.5,3635.0,145.9863,146.0133,145.8068,145.8696,3635.0
2021-01-21 13:55:00,162.51,162.51,162.07,162.15,7332.0,145.8786,145.8786,145.4837,145.5555,7332.0
2021-01-21 14:00:00,162.15,162.24,162.11,162.11,3008.0,145.5555,145.6363,145.5196,145.5196,3008.0
2021-01-21 14:05:00,162.14,162.24,162.11,162.13,2532.0,145.5465,145.6363,145.5196,145.5375,2532.0
2021-01-21 14:10:00,162.13,162.13,162.05,162.08,2689.0,145.5375,145.5375,145.4657,145.4926,2689.0
2021-01-21 14:15:00,162.12,162.22,162.09,162.17,2221.0,145.5285,145.6183,145.5016,145.5734,2221.0
2021-01-21 14:20:00,162.25,162.27,162.07,162.14,7782.0,145.6452,145.6632,145.4837,145.5465,7782.0
2021-01-21 14:25:00,162.2,162.2,162.05,162.08,2416.0,145.6003,145.6003,145.4657,145.4926,2416.0
2021-01-21 14:30:00,162.11,162.34,162.11,162.29,2416.0,145.5196,145.726,145.5196,145.6811,2416.0
2021-01-21 14:35:00,162.34,162.43,162.33,162.42,1105.0,145.726,145.8068,145.717,145.7978,1105.0
2021-01-21 14:40:00,162.38,162.41,162.31,162.36,3599.0,145.7619,145.7889,145.6991,145.744,3599.0
2021-01-21 14:45:00,162.38,162.75,162.38,162.67,2697.0,145.7619,146.0941,145.7619,146.0222,2697.0
2021-01-21 14:50:00,162.68,162.91,162.68,162.91,7285.0,146.0312,146.2377,146.0312,146.2377,7285.0
2021-01-21 14:55:00,162.92,163.16,162.88,163.16,4960.0,146.2467,146.4621,146.2108,146.4621,4960.0
2021-01-21 15:00:00,163.15,163.15,162.96,163.05,5257.0,146.4531,146.4531,146.2826,146.3634,5257.0
2021-01-21 15:05:00,163.07,163.29,163.07,163.28,19166.0,146.3813,146.5788,146.3813,146.5698,19166.0
2021-01-21 15:10:00,163.34,163.41,163.14,163.28,8865.0,146.6237,146.6865,146.4441,146.5698,8865.0
2021-01-21 15:15:00,163.31,163.32,163.15,163.25,4315.0,146.5968,146.6057,146.4531,146.5429,4315.0
2021-01-21 15:20:00,163.28,163.43,163.28,163.32,8029.0,146.5698,146.7045,146.5698,146.6057,8029.0
2021-01-21 15:25:00,163.29,163.29,163.05,163.1,3231.0,146.5788,146.5788,146.3634,146.4082,3231.0
2021-01-21 15:30:00,163.13,163.14,162.88,163.08,7407.0,146.4352,146.4441,146.2108,146.3903,7407.0
2021-01-21 15:35:00,163.09,163.24,162.89,163.05,5484.0,146.3993,146.5339,146.2197,146.3634,5484.0
2021-01-21 15:40:00,163.09,163.33,162.98,163.25,5305.0,146.3993,146.6147,146.3005,146.5429,5305.0
2021-01-21 15:45:00,163.32,163.86,163.27,163.69,16152.0,146.6057,147.0905,146.5608,146.9379,16152.0
2021-01-21 15:50:00,163.8,163.87,163.32,163.75,26439.0,147.0366,147.0994,146.6057,146.9917,26439.0
2021-01-21 15:55:00,163.65,163.86,163.46,163.5,40437.0,146.902,147.0905,146.7314,146.7673,40437.0
2021-01-22 09:30:00,161.71,162.26,160.98,160.98,50179.0,145.1605,145.6542,144.5052,144.5052,50179.0
2021-01-22 09:35:00,160.99,161.47,160.76,161.21,11471.0,144.5142,144.9451,144.3077,144.7117,11471.0
2021-01-22 09:40:00,161.08,161.82,160.7,161.55,11497.0,144.595,145.2592,144.2539,145.0169,11497.0
2021-01-22 09:45:00,161.7,161.92,161.17,161.27,8548.0,145.1515,145.349,144.6758,144.7655,8548.0
2021-01-22 09:50:00,161.31,161.54,161.14,161.25,12186.0,144.8014,145.0079,144.6488,144.7476,12186.0
2021-01-22 09:55:00,161.18,161.38,161.02,161.23,8313.0,144.6847,144.8643,144.5411,144.7296,8313.0
2021-01-22 10:00:00,161.21,161.6,160.91,161.53,16435.0,144.7117,145.0618,144.4424,144.9989,16435.0
2021-01-22 10:05:00,161.49,161.64,160.9,161.57,13126.0,144.963,145.0977,144.4334,145.0348,13126.0
2021-01-22 10:10:00,161.41,161.8,161.25,161.8,8604.0,144.8912,145.2413,144.7476,145.2413,8604.0
2021-01-22 10:15:00,161.73,162.48,161.71,162.21,17463.0,145.1784,145.8517,145.1605,145.6093,17463.0
2021-01-22 10:20:00,162.08,162.13,161.3,161.34,10063.0,145.4926,145.5375,144.7925,144.8284,10063.0
2021-01-22 10:25:00,161.36,161.38,160.97,161.17,16702.0,144.8463,144.8643,144.4962,144.6758,16702.0
2021-01-22 10:30:00,161.08,161.39,160.92,160.92,5908.0,144.595,144.8732,144.4513,144.4513,5908.0
2021-01-22 10:35:00,160.94,160.98,160.31,160.34,13893.0,144.4693,144.5052,143.9038,143.9307,13893.0
2021-01-22 10:40:00,160.49,160.69,160.33,160.33,7791.0,144.0654,144.2449,143.9217,143.9217,7791.0
2021-01-22 10:45:00,160.35,160.67,160.33,160.63,6269.0,143.9397,144.2269,143.9217,144.191,6269.0
2021-01-22 10:50:00,160.55,160.81,160.44,160.54,8750.0,144.1192,144.3526,144.0205,144.1102,8750.0
2021-01-22 10:55:00,160.41,160.77,160.39,160.57,8962.0,143.9935,144.3167,143.9756,144.1372,8962.0
2021-01-22 11:00:00,160.52,161.12,160.49,161.01,7643.0,144.0923,144.6309,144.0654,144.5321,7643.0
2021-01-22 11:05:00,160.97,161.11,160.8,161.05,4085.0,144.4962,144.6219,144.3436,144.568,4085.0
2021-01-22 11:10:00,161.04,161.1,160.66,160.69,6904.0,144.5591,144.6129,144.218,144.2449,6904.0
2021-01-22 11:15:00,160.68,160.77,160.56,160.56,3686.0,144.2359,144.3167,144.1282,144.1282,3686.0
2021-01-22 11:20:00,160.67,160.67,160.45,160.58,3449.0,144.2269,144.2269,144.0294,144.1461,3449.0
2021-01-22 11:25:00,160.61,160.81,160.39,160.48,6829.0,144.1731,144.3526,143.9756,144.0564,6829.0
2021-01-22 11:30:00,160.42,160.67,160.25,160.25,7121.0,144.0025,144.2269,143.8499,143.8499,7121.0
2021-01-22 11:35:00,160.2,160.44,160.2,160.4,3327.0,143.805,144.0205,143.805,143.9846,3327.0
2021-01-22 11:40:00,160.4,160.46,160.28,160.46,3181.0,143.9846,144.0384,143.8768,144.0384,3181.0
2021-01-22 11:45:00,160.42,160.76,160.42,160.67,5285.0,144.0025,144.3077,144.0025,144.2269,5285.0
2021-01-22 11:50:00,160.71,160.74,160.57,160.63,3080.0,144.2628,144.2898,144.1372,144.191,3080.0
2021-01-22 11:55:00,160.63,160.82,160.62,160.74,2500.0,144.191,144.3616,144.182,144.2898,2500.0
2021-01-22 12:00:00,160.89,161.11,160.86,160.86,4807.0,144.4244,144.6219,144.3975,144.3975,4807.0
2021-01-22 12:05:00,160.83,160.9,160.73,160.83,5482.0,144.3706,144.4334,144.2808,144.3706,5482.0
2021-01-22 12:10:00,160.79,160.9,160.61,160.67,3236.0,144.3346,144.4334,144.1731,144.2269,3236.0
2021-01-22 12:15:00,160.8,160.92,160.67,160.77,2645.0,144.3436,144.4513,144.2269,144.3167,2645.0
2021-01-22 12:20:00,160.71,160.8,160.61,160.62,2514.0,144.2628,144.3436,144.1731,144.182,2514.0
2021-01-22 12:25:00,160.66,160.81,160.63,160.81,2722.0,144.218,144.3526,144.191,144.3526,2722.0
2021-01-22 12:30:00,160.71,160.71,160.5,160.52,5088.0,144.2628,144.2628,144.0743,144.0923,5088.0
2021-01-22 12:35:00,160.53,160.78,160.51,160.78,2283.0,144.1013,144.3257,144.0833,144.3257,2283.0
2021-01-22 12:40:00,160.68,160.81,160.66,160.76,1898.0,144.2359,144.3526,144.218,144.3077,1898.0
2021-01-22 12:45:00,160.84,160.84,160.64,160.84,2679.0,144.3795,144.3795,144.2,144.3795,2679.0
2021-01-22 12:50:00,160.92,160.94,160.78,160.89,11414.0,144.4513,144.4693,144.3257,144.4244,11414.0
2021-01-22 12:55:00,160.81,160.87,160.57,160.6,5953.0,144.3526,144.4065,144.1372,144.1641,5953.0
2021-01-22 13:00:00,160.63,160.78,160.59,160.78,1200.0,144.191,144.3257,144.1551,144.3257,1200.0
2021-01-22 13:05:00,160.72,160.79,160.44,160.44,2875.0,144.2718,144.3346,144.0205,144.0205,2875.0
2021-01-22 13:10:00,160.42,160.63,160.39,160.5,2960.0,144.0025,144.191,143.9756,144.0743,2960.0
2021-01-22 13:15:00,160.48,160.67,160.48,160.59,3982.0,144.0564,144.2269,144.0564,144.1551,3982.0
2021-01-22 13:20:00,160.61,160.84,160.56,160.8,2400.0,144.1731,144.3795,144.1282,144.3436,2400.0
2021-01-22 13:25:00,160.78,160.87,160.7,160.73,2553.0,144.3257,144.4065,144.2539,144.2808,2553.0
2021-01-22 13:30:00,160.71,160.79,160.62,160.79,4100.0,144.2628,144.3346,144.182,144.3346,4100.0
2021-01-22 13:35:00,160.83,160.91,160.75,160.91,2643.0,144.3706,144.4424,144.2987,144.4424,2643.0
2021-01-22 13:40:00,160.91,160.96,160.79,160.9,5995.0,144.4424,144.4873,144.3346,144.4334,5995.0
2021-01-22 13:45:00,160.92,161.04,160.83,160.9,3917.0,144.4513,144.5591,144.3706,144.4334,3917.0
2021-01-22 13:50:00,160.9,161.05,160.83,160.98,4774.0,144.4334,144.568,144.3706,144.5052,4774.0
2021-01-22 13:55:00,160.96,160.96,160.8,160.8,3357.0,144.4873,144.4873,144.3436,144.3436,3357.0
2021-01-22 14:00:00,160.81,160.87,160.69,160.83,2621.0,144.3526,144.4065,144.2449,144.3706,2621.0
2021-01-22 14:05:00,160.85,160.96,160.76,160.96,5913.0,144.3885,144.4873,144.3077,144.4873,5913.0
2021-01-22 14:10:00,160.99,160.99,160.81,160.93,5030.0,144.5142,144.5142,144.3526,144.4603,5030.0
2021-01-22 14:15:00,160.92,161.04,160.91,160.91,3860.0,144.4513,144.5591,144.4424,144.4424,3860.0
2021-01-22 14:20:00,160.95,161.28,160.91,161.28,5417.0,144.4783,144.7745,144.4424,144.7745,5417.0
2021-01-22 14:25:00,161.28,161.28,161.06,161.18,2861.0,144.7745,144.7745,144.577,144.6847,2861.0
2021-01-22 14:30:00,161.22,161.25,161.08,161.21,5017.0,144.7206,144.7476,144.595,144.7117,5017.0
2021-01-22 14:35:00,161.2,161.46,161.12,161.41,4093.0,144.7027,144.9361,144.6309,144.8912,4093.0
2021-01-22 14:40:00,161.49,161.54,161.38,161.51,7196.0,144.963,145.0079,144.8643,144.981,7196.0
2021-01-22 14:45:00,161.47,161.76,161.44,161.63,8895.0,144.9451,145.2054,144.9181,145.0887,8895.0
2021-01-22 14:50:00,161.65,161.76,161.58,161.68,5975.0,145.1066,145.2054,145.0438,145.1336,5975.0
2021-01-22 14:55:00,161.67,161.9,161.67,161.88,5995.0,145.1246,145.3311,145.1246,145.3131,5995.0
2021-01-22 15:00:00,161.93,161.95,161.78,161.78,4099.0,145.358,145.3759,145.2233,145.2233,4099.0
2021-01-22 15:05:00,161.83,161.92,161.77,161.85,4600.0,145.2682,145.349,145.2144,145.2862,4600.0
2021-01-22 15:10:00,161.82,161.82,161.47,161.56,5303.0,145.2592,145.2592,144.9451,145.0258,5303.0
2021-01-22 15:15:00,161.59,161.73,161.57,161.64,4518.0,145.0528,145.1784,145.0348,145.0977,4518.0
2021-01-22 15:20:00,161.6,161.86,161.54,161.83,9294.0,145.0618,145.2951,145.0079,145.2682,9294.0
2021-01-22 15:25:00,161.81,161.84,161.63,161.84,11046.0,145.2503,145.2772,145.0887,145.2772,11046.0
2021-01-22 15:30:00,161.78,161.8,161.55,161.62,13962.0,145.2233,145.2413,145.0169,145.0797,13962.0
2021-01-22 15:35:00,161.6,161.75,161.56,161.59,11288.0,145.0618,145.1964,145.0258,145.0528,11288.0
2021-01-22 15:40:00,161.61,161.85,161.56,161.83,9886.0,145.0707,145.2862,145.0258,145.2682,9886.0
2021-01-22 15:45:00,161.79,162.04,161.77,162.04,19844.0,145.2323,145.4567,145.2144,145.4567,19844.0
2021-01-22 15:50:00,162.11,162.11,161.62,161.66,32554.0,145.5196,145.5196,145.0797,145.1156,32554.0
2021-01-22 15:55:00,161.66,161.77,161.26,161.26,72247.0,145.1156,145.2144,144.7565,144.7565,72247.0
2021-01-25 09:30:00,166.92,166.92,163.36,164.51,84542.0,149.8373,149.8373,146.6416,147.6739,84542.0
2021-01-25 09:35:00,164.31,164.82,164.07,164.33,27083.0,147.4944,147.9522,147.279,147.5124,27083.0
2021-01-25 09:40:00,164.44,165.34,164.1,165.34,47700.0,147.6111,148.419,147.3059,148.419,47700.0
2021-01-25 09:45:00,165.4,166.34,165.05,166.24,48589.0,148.4729,149.3167,148.1587,149.2269,48589.0
2021-01-25 09:50:00,166.17,166.57,166.11,166.12,30618.0,149.1641,149.5231,149.1102,149.1192,30618.0
2021-01-25 09:55:00,166.21,166.75,165.14,166.12,83914.0,149.2,149.6847,148.2395,149.1192,83914.0
2021-01-25 10:00:00,166.0,166.2,165.55,165.95,103836.0,149.0115,149.191,148.6075,148.9666,103836.0
2021-01-25 10:05:00,166.02,167.09,166.02,167.01,56620.0,149.0294,149.9899,149.0294,149.9181,56620.0
2021-01-25 10:10:00,167.07,167.32,166.63,167.05,54269.0,149.9719,150.1964,149.577,149.954,54269.0
2021-01-25 10:15:00,167.16,167.51,167.13,167.3,35818.0,150.0527,150.3669,150.0258,150.1784,35818.0
2021-01-25 10:20:00,167.29,168.32,167.21,168.25,73460.0,150.1694,151.094,150.0976,151.0312,73460.0
2021-01-25 10:25:00,168.23,169.26,167.87,169.15,81479.0,151.0132,151.9378,150.6901,151.8391,81479.0
2021-01-25 10:30:00,169.1,170.69,169.1,169.87,116294.0,151.7942,153.2215,151.7942,152.4854,116294.0
2021-01-25 10:35:00,169.91,170.12,169.11,169.85,48895.0,152.5213,152.7098,151.8032,152.4674,48895.0
2021-01-25 10:40:00,169.56,170.22,169.25,170.05,85129.0,152.2071,152.7996,151.9288,152.647,85129.0
2021-01-25 10:45:00,169.97,170.04,169.26,169.53,67177.0,152.5752,152.638,151.9378,152.1802,67177.0
2021-01-25 10:50:00,169.44,169.44,168.84,169.4,81351.0,152.0994,152.0994,151.5608,152.0635,81351.0
2021-01-25 10:55:00,169.4,169.4,168.03,168.27,102847.0,152.0635,152.0635,150.8337,151.0491,102847.0
2021-01-25 11:00:00,168.16,168.7,166.09,166.14,95532.0,150.9504,151.4351,149.0922,149.1371,95532.0
2021-01-25 11:05:00,166.17,166.26,165.1,165.96,105497.0,149.1641,149.2448,148.2036,148.9755,105497.0
2021-01-25 11:10:00,165.89,167.44,165.89,167.21,62008.0,148.9127,150.3041,148.9127,150.0976,62008.0
2021-01-25 11:15:00,167.11,167.9,166.22,167.65,127143.0,150.0079,150.717,149.2089,150.4926,127143.0
2021-01-25 11:20:00,167.53,167.73,167.01,167.14,23927.0,150.3849,150.5644,149.9181,150.0348,23927.0
2021-01-25 11:25:00,167.14,167.35,166.71,167.12,33320.0,150.0348,150.2233,149.6488,150.0168,33320.0
2021-01-25 11:30:00,167.31,167.81,167.08,167.7,20142.0,150.1874,150.6362,149.9809,150.5375,20142.0
2021-01-25 11:35:00,167.69,167.81,166.47,166.48,27432.0,150.5285,150.6362,149.4334,149.4423,27432.0
2021-01-25 11:40:00,166.43,166.8,166.29,166.65,19847.0,149.3974,149.7296,149.2718,149.5949,19847.0
2021-01-25 11:45:00,166.6,166.69,165.87,166.09,11400.0,149.55,149.6308,148.8948,149.0922,11400.0
2021-01-25 11:50:00,166.17,166.95,165.94,166.89,10462.0,149.1641,149.8642,148.9576,149.8104,10462.0
2021-01-25 11:55:00,166.86,167.5,166.49,167.5,29072.0,149.7834,150.3579,149.4513,150.3579,29072.0
2021-01-25 12:00:00,167.61,167.61,167.03,167.11,12007.0,150.4567,150.4567,149.936,150.0079,12007.0
2021-01-25 12:05:00,167.08,167.26,166.7,167.06,8659.0,149.9809,150.1425,149.6398,149.963,8659.0
2021-01-25 12:10:00,167.09,167.15,166.35,166.36,17689.0,149.9899,150.0438,149.3256,149.3346,17689.0
2021-01-25 12:15:00,166.41,166.45,165.06,165.36,14597.0,149.3795,149.4154,148.1677,148.437,14597.0
2021-01-25 12:20:00,165.31,165.67,165.09,165.49,65977.0,148.3921,148.7152,148.1946,148.5536,65977.0
2021-01-25 12:25:00,165.44,165.58,165.28,165.47,30411.0,148.5088,148.6344,148.3651,148.5357,30411.0
2021-01-25 12:30:00,165.42,165.87,165.2,165.84,42011.0,148.4908,148.8948,148.2933,148.8678,42011.0
2021-01-25 12:35:00,165.84,166.3,165.69,165.79,14425.0,148.8678,149.2808,148.7332,148.8229,14425.0
2021-01-25 12:40:00,165.88,166.55,165.8,166.2,43954.0,148.9037,149.5052,148.8319,149.191,43954.0
2021-01-25 12:45:00,166.12,166.46,166.07,166.27,22652.0,149.1192,149.4244,149.0743,149.2538,22652.0
2021-01-25 12:50:00,166.27,166.69,166.15,166.65,46990.0,149.2538,149.6308,149.1461,149.5949,46990.0
2021-01-25 12:55:00,166.55,166.74,166.36,166.51,8571.0,149.5052,149.6757,149.3346,149.4693,8571.0
2021-01-25 13:00:00,166.51,167.2,166.5,167.19,19183.0,149.4693,150.0886,149.4603,150.0797,19183.0
2021-01-25 13:05:00,167.16,167.46,166.85,167.22,17100.0,150.0527,150.322,149.7745,150.1066,17100.0
2021-01-25 13:10:00,167.23,167.76,167.14,167.69,8973.0,150.1156,150.5913,150.0348,150.5285,8973.0
2021-01-25 13:15:00,167.71,167.86,167.56,167.84,6922.0,150.5465,150.6811,150.4118,150.6631,6922.0
2021-01-25 13:20:00,167.73,168.15,167.73,167.94,9524.0,150.5644,150.9414,150.5644,150.7529,9524.0
2021-01-25 13:25:00,167.97,168.3,167.95,168.14,37418.0,150.7798,151.0761,150.7619,150.9324,37418.0
2021-01-25 13:30:00,168.08,168.17,167.52,167.8,8860.0,150.8786,150.9594,150.3759,150.6272,8860.0
2021-01-25 13:35:00,167.78,167.97,167.66,167.85,11308.0,150.6093,150.7798,150.5016,150.6721,11308.0
2021-01-25 13:40:00,167.85,167.99,167.59,167.67,10382.0,150.6721,150.7978,150.4387,150.5105,10382.0
2021-01-25 13:45:00,167.7,167.72,167.34,167.52,8441.0,150.5375,150.5554,150.2143,150.3759,8441.0
2021-01-25 13:50:00,167.47,167.8,167.4,167.45,12931.0,150.331,150.6272,150.2682,150.3131,12931.0
2021-01-25 13:55:00,167.4,167.8,167.3,167.76,6953.0,150.2682,150.6272,150.1784,150.5913,6953.0
2021-01-25 14:00:00,167.88,168.06,167.69,167.89,10023.0,150.6991,150.8606,150.5285,150.708,10023.0
2021-01-25 14:05:00,167.9,168.43,167.86,168.17,26639.0,150.717,151.1928,150.6811,150.9594,26639.0
2021-01-25 14:10:00,168.08,168.08,166.75,166.87,14975.0,150.8786,150.8786,149.6847,149.7924,14975.0
2021-01-25 14:15:00,166.77,167.09,166.54,167.05,22605.0,149.7027,149.9899,149.4962,149.954,22605.0
2021-01-25 14:20:00,167.01,167.7,167.0,167.65,10028.0,149.9181,150.5375,149.9091,150.4926,10028.0
2021-01-25 14:25:00,167.65,167.78,167.42,167.78,22526.0,150.4926,150.6093,150.2861,150.6093,22526.0
2021-01-25 14:30:00,167.83,168.21,167.79,168.09,13089.0,150.6542,150.9953,150.6183,150.8876,13089.0
2021-01-25 14:35:00,168.05,168.13,167.86,167.92,14412.0,150.8517,150.9235,150.6811,150.735,14412.0
2021-01-25 14:40:00,167.88,167.94,167.78,167.92,3754.0,150.6991,150.7529,150.6093,150.735,3754.0
2021-01-25 14:45:00,167.91,167.97,167.62,167.65,24283.0,150.726,150.7798,150.4657,150.4926,24283.0
2021-01-25 14:50:00,167.67,167.68,167.14,167.14,10108.0,150.5105,150.5195,150.0348,150.0348,10108.0
2021-01-25 14:55:00,167.19,167.33,167.15,167.19,6253.0,150.0797,150.2053,150.0438,150.0797,6253.0
2021-01-25 15:00:00,167.22,167.44,167.16,167.2,26777.0,150.1066,150.3041,150.0527,150.0886,26777.0
2021-01-25 15:05:00,167.23,167.34,167.1,167.11,7965.0,150.1156,150.2143,149.9989,150.0079,7965.0
2021-01-25 15:10:00,167.13,167.16,166.6,166.61,13743.0,150.0258,150.0527,149.55,149.559,13743.0
2021-01-25 15:15:00,166.59,167.0,166.41,167.0,15520.0,149.5411,149.9091,149.3795,149.9091,15520.0
2021-01-25 15:20:00,167.04,167.04,166.62,166.62,20779.0,149.945,149.945,149.568,149.568,20779.0
2021-01-25 15:25:00,166.56,166.74,166.14,166.14,25311.0,149.5141,149.6757,149.1371,149.1371,25311.0
2021-01-25 15:30:00,166.11,166.22,165.77,166.21,33175.0,149.1102,149.2089,148.805,149.2,33175.0
2021-01-25 15:35:00,166.19,166.21,165.62,165.85,30062.0,149.182,149.2,148.6703,148.8768,30062.0
2021-01-25 15:40:00,165.87,166.5,165.86,166.45,28996.0,148.8948,149.4603,148.8858,149.4154,28996.0
2021-01-25 15:45:00,166.47,166.55,166.03,166.03,39141.0,149.4334,149.5052,149.0384,149.0384,39141.0
2021-01-25 15:50:00,166.07,166.3,165.58,165.75,85827.0,149.0743,149.2808,148.6344,148.787,85827.0
2021-01-25 15:55:00,165.79,165.87,165.17,165.67,210012.0,148.8229,148.8948,148.2664,148.7152,210012.0
2021-01-26 09:30:00,166.0,166.39,165.31,165.41,71794.0,149.0115,149.3615,148.3921,148.4818,71794.0
2021-01-26 09:35:00,165.56,165.56,163.33,163.72,33653.0,148.6165,148.6165,146.6147,146.9648,33653.0
2021-01-26 09:40:00,163.81,165.0,163.81,164.85,39530.0,147.0456,148.1138,147.0456,147.9791,39530.0
2021-01-26 09:45:00,164.89,165.05,164.35,164.35,21716.0,148.0151,148.1587,147.5303,147.5303,21716.0
2021-01-26 09:50:00,164.33,164.44,164.03,164.37,13777.0,147.5124,147.6111,147.2431,147.5483,13777.0
2021-01-26 09:55:00,164.36,164.76,164.23,164.76,15696.0,147.5393,147.8984,147.4226,147.8984,15696.0
2021-01-26 10:00:00,164.81,164.89,164.5,164.74,8699.0,147.9432,148.0151,147.665,147.8804,8699.0
2021-01-26 10:05:00,164.8,165.05,164.64,164.87,18960.0,147.9343,148.1587,147.7906,147.9971,18960.0
2021-01-26 10:10:00,164.9,164.97,164.14,164.3,23307.0,148.024,148.0869,147.3418,147.4854,23307.0
2021-01-26 10:15:00,164.25,164.28,163.57,163.99,36759.0,147.4405,147.4675,146.8301,147.2072,36759.0
2021-01-26 10:20:00,163.98,164.51,163.85,164.47,16974.0,147.1982,147.6739,147.0815,147.638,16974.0
2021-01-26 10:25:00,164.39,165.01,164.37,164.7,11283.0,147.5662,148.1228,147.5483,147.8445,11283.0
2021-01-26 10:30:00,164.77,165.09,164.77,165.04,16032.0,147.9073,148.1946,147.9073,148.1497,16032.0
2021-01-26 10:35:00,165.17,165.45,164.74,164.98,26959.0,148.2664,148.5177,147.8804,148.0958,26959.0
2021-01-26 10:40:00,164.99,165.36,164.97,165.05,13749.0,148.1048,148.437,148.0869,148.1587,13749.0
2021-01-26 10:45:00,165.08,165.15,164.83,164.95,4776.0,148.1856,148.2484,147.9612,148.0689,4776.0
2021-01-26 10:50:00,164.95,165.07,164.51,164.71,10721.0,148.0689,148.1766,147.6739,147.8535,10721.0
2021-01-26 10:55:00,164.86,165.0,164.62,164.8,5786.0,147.9881,148.1138,147.7727,147.9343,5786.0
2021-01-26 11:00:00,164.93,165.06,164.43,164.53,15981.0,148.051,148.1677,147.6021,147.6919,15981.0
2021-01-26 11:05:00,164.6,164.86,164.2,164.21,5201.0,147.7547,147.9881,147.3957,147.4046,5201.0
2021-01-26 11:10:00,164.21,164.52,164.07,164.07,5515.0,147.4046,147.6829,147.279,147.279,5515.0
2021-01-26 11:15:00,164.11,164.43,164.11,164.25,7488.0,147.3149,147.6021,147.3149,147.4405,7488.0
2021-01-26 11:20:00,164.25,164.41,164.1,164.26,4919.0,147.4405,147.5842,147.3059,147.4495,4919.0
2021-01-26 11:25:00,164.35,164.37,164.01,164.12,9898.0,147.5303,147.5483,147.2251,147.3239,9898.0
2021-01-26 11:30:00,164.12,164.68,164.12,164.55,4502.0,147.3239,147.8265,147.3239,147.7098,4502.0
2021-01-26 11:35:00,164.54,164.67,164.27,164.55,7879.0,147.7009,147.8176,147.4585,147.7098,7879.0
2021-01-26 11:40:00,164.56,164.69,164.38,164.47,11878.0,147.7188,147.8355,147.5572,147.638,11878.0
2021-01-26 11:45:00,164.45,164.54,163.81,163.84,11145.0,147.6201,147.7009,147.0456,147.0725,11145.0
2021-01-26 11:50:00,163.87,164.03,163.6,163.77,14982.0,147.0994,147.2431,146.8571,147.0097,14982.0
2021-01-26 11:55:00,163.77,163.78,163.52,163.75,10030.0,147.0097,147.0186,146.7853,146.9917,10030.0
2021-01-26 12:00:00,163.78,164.0,163.62,163.62,9547.0,147.0186,147.2161,146.875,146.875,9547.0
2021-01-26 12:05:00,163.73,164.02,163.72,163.98,5680.0,146.9738,147.2341,146.9648,147.1982,5680.0
2021-01-26 12:10:00,163.92,164.34,163.83,164.25,7371.0,147.1443,147.5213,147.0635,147.4405,7371.0
2021-01-26 12:15:00,164.2,164.33,164.08,164.25,9292.0,147.3957,147.5124,147.2879,147.4405,9292.0
2021-01-26 12:20:00,164.23,164.27,163.76,163.81,7835.0,147.4226,147.4585,147.0007,147.0456,7835.0
2021-01-26 12:25:00,163.86,163.93,163.65,163.71,10371.0,147.0905,147.1533,146.902,146.9558,10371.0
2021-01-26 12:30:00,163.72,163.8,163.25,163.28,13139.0,146.9648,147.0366,146.5429,146.5698,13139.0
2021-01-26 12:35:00,163.29,163.33,162.53,163.04,23004.0,146.5788,146.6147,145.8966,146.3544,23004.0
2021-01-26 12:40:00,163.05,163.05,162.85,162.98,9871.0,146.3634,146.3634,146.1838,146.3005,9871.0
2021-01-26 12:45:00,162.91,163.13,162.89,163.12,4712.0,146.2377,146.4352,146.2197,146.4262,4712.0
2021-01-26 12:50:00,163.14,163.64,163.14,163.52,10790.0,146.4441,146.893,146.4441,146.7853,10790.0
2021-01-26 12:55:00,163.59,163.79,163.53,163.75,5676.0,146.8481,147.0276,146.7942,146.9917,5676.0
2021-01-26 13:00:00,163.77,163.85,163.62,163.84,5125.0,147.0097,147.0815,146.875,147.0725,5125.0
2021-01-26 13:05:00,163.79,163.85,163.6,163.63,4217.0,147.0276,147.0815,146.8571,146.884,4217.0
2021-01-26 13:10:00,163.72,163.82,163.64,163.74,5243.0,146.9648,147.0546,146.893,146.9827,5243.0
2021-01-26 13:15:00,163.81,163.97,163.77,163.81,10799.0,147.0456,147.1892,147.0097,147.0456,10799.0
2021-01-26 13:20:00,163.72,164.03,163.72,163.91,13633.0,146.9648,147.2431,146.9648,147.1353,13633.0
2021-01-26 13:25:00,163.91,163.95,163.66,163.67,32921.0,147.1353,147.1713,146.9109,146.9199,32921.0
2021-01-26 13:30:00,163.63,163.66,163.22,163.22,8567.0,146.884,146.9109,146.516,146.516,8567.0
2021-01-26 13:35:00,163.28,163.28,163.0,163.2,22497.0,146.5698,146.5698,146.3185,146.498,22497.0
2021-01-26 13:40:00,163.17,163.26,163.06,163.16,5450.0,146.4711,146.5519,146.3723,146.4621,5450.0
2021-01-26 13:45:00,163.25,163.33,163.03,163.14,7959.0,146.5429,146.6147,146.3454,146.4441,7959.0
2021-01-26 13:50:00,163.23,163.34,163.17,163.34,4622.0,146.5249,146.6237,146.4711,146.6237,4622.0
2021-01-26 13:55:00,163.31,163.32,163.14,163.18,3760.0,146.5968,146.6057,146.4441,146.4801,3760.0
2021-01-26 14:00:00,163.14,163.19,163.06,163.08,4256.0,146.4441,146.489,146.3723,146.3903,4256.0
2021-01-26 14:05:00,163.05,163.19,163.0,163.15,9136.0,146.3634,146.489,146.3185,146.4531,9136.0
2021-01-26 14:10:00,163.18,163.34,163.07,163.25,4906.0,146.4801,146.6237,146.3813,146.5429,4906.0
2021-01-26 14:15:00,163.26,163.29,163.09,163.21,6852.0,146.5519,146.5788,146.3993,146.507,6852.0
2021-01-26 14:20:00,163.25,163.39,163.21,163.23,7845.0,146.5429,146.6686,146.507,146.5249,7845.0
2021-01-26 14:25:00,163.19,163.24,162.74,163.24,11674.0,146.489,146.5339,146.0851,146.5339,11674.0
2021-01-26 14:30:00,163.14,163.68,163.11,163.53,25795.0,146.4441,146.9289,146.4172,146.7942,25795.0
2021-01-26 14:35:00,163.53,163.56,163.1,163.16,10496.0,146.7942,146.8212,146.4082,146.4621,10496.0
2021-01-26 14:40:00,163.14,163.22,163.02,163.06,10839.0,146.4441,146.516,146.3364,146.3723,10839.0
2021-01-26 14:45:00,163.05,163.05,162.82,162.82,4887.0,146.3634,146.3634,146.1569,146.1569,4887.0
2021-01-26 14:50:00,162.8,162.93,162.64,162.7,6153.0,146.1389,146.2556,145.9953,146.0492,6153.0
2021-01-26 14:55:00,162.67,162.9,162.62,162.84,7686.0,146.0222,146.2287,145.9774,146.1749,7686.0
2021-01-26 15:00:00,162.81,162.93,162.66,162.81,8091.0,146.1479,146.2556,146.0133,146.1479,8091.0
2021-01-26 15:05:00,162.81,162.81,162.43,162.64,15333.0,146.1479,146.1479,145.8068,145.9953,15333.0
2021-01-26 15:10:00,162.75,162.87,162.67,162.84,9245.0,146.0941,146.2018,146.0222,146.1749,9245.0
2021-01-26 15:15:00,162.91,163.01,162.79,163.0,9005.0,146.2377,146.3275,146.13,146.3185,9005.0
2021-01-26 15:20:00,162.97,163.05,162.74,162.94,40324.0,146.2915,146.3634,146.0851,146.2646,40324.0
2021-01-26 15:25:00,163.01,163.01,162.59,162.66,12003.0,146.3275,146.3275,145.9504,146.0133,12003.0
2021-01-26 15:30:00,162.63,162.64,162.22,162.39,20126.0,145.9863,145.9953,145.6183,145.7709,20126.0
2021-01-26 15:35:00,162.4,162.62,162.34,162.57,11701.0,145.7799,145.9774,145.726,145.9325,11701.0
2021-01-26 15:40:00,162.56,163.21,162.56,163.21,8494.0,145.9235,146.507,145.9235,146.507,8494.0
2021-01-26 15:45:00,163.28,163.37,162.87,162.94,13006.0,146.5698,146.6506,146.2018,146.2646,13006.0
2021-01-26 15:50:00,162.93,163.43,162.93,163.31,29661.0,146.2556,146.7045,146.2556,146.5968,29661.0
2021-01-26 15:55:00,163.37,163.37,163.0,163.2,64572.0,146.6506,146.6506,146.3185,146.498,64572.0
2021-01-27 09:30:00,161.01,161.99,158.16,158.17,106964.0,144.5321,145.4118,141.9738,141.9828,106964.0
2021-01-27 09:35:00,158.15,158.25,154.45,155.77,90547.0,141.9648,142.0546,138.6435,139.8284,90547.0
2021-01-27 09:40:00,156.11,158.02,156.05,157.81,38179.0,140.1336,141.8481,140.0797,141.6596,38179.0
2021-01-27 09:45:00,157.65,157.98,156.0,156.4,32595.0,141.516,141.8122,140.0349,140.3939,32595.0
2021-01-27 09:50:00,156.2,157.55,156.05,157.55,18611.0,140.2144,141.4262,140.0797,141.4262,18611.0
2021-01-27 09:55:00,157.56,158.75,157.56,158.4,23013.0,141.4352,142.5034,141.4352,142.1892,23013.0
2021-01-27 10:00:00,158.32,158.72,157.81,158.2,29446.0,142.1174,142.4765,141.6596,142.0097,29446.0
2021-01-27 10:05:00,158.3,158.86,157.56,158.79,30833.0,142.0995,142.6022,141.4352,142.5393,30833.0
2021-01-27 10:10:00,158.93,158.98,158.1,158.32,13937.0,142.665,142.7099,141.9199,142.1174,13937.0
2021-01-27 10:15:00,158.22,158.61,158.14,158.21,22014.0,142.0277,142.3778,141.9559,142.0187,22014.0
2021-01-27 10:20:00,158.27,159.65,158.24,159.61,56925.0,142.0725,143.3113,142.0456,143.2754,56925.0
2021-01-27 10:25:00,159.51,159.67,158.83,159.24,13820.0,143.1856,143.3293,142.5752,142.9433,13820.0
2021-01-27 10:30:00,159.29,159.89,158.61,159.42,106405.0,142.9882,143.5268,142.3778,143.1049,106405.0
2021-01-27 10:35:00,159.58,159.83,158.8,158.97,25689.0,143.2485,143.4729,142.5483,142.7009,25689.0
2021-01-27 10:40:00,159.05,159.69,158.85,159.65,8794.0,142.7727,143.3472,142.5932,143.3113,8794.0
2021-01-27 10:45:00,159.65,159.9,159.31,159.9,10124.0,143.3113,143.5357,143.0061,143.5357,10124.0
2021-01-27 10:50:00,159.89,159.96,159.55,159.8,6547.0,143.5268,143.5896,143.2216,143.446,6547.0
2021-01-27 10:55:00,159.65,159.99,159.37,159.97,7875.0,143.3113,143.6165,143.06,143.5986,7875.0
2021-01-27 11:00:00,159.99,160.07,159.29,159.75,20390.0,143.6165,143.6883,142.9882,143.4011,20390.0
2021-01-27 11:05:00,159.73,159.97,159.53,159.64,6334.0,143.3831,143.5986,143.2036,143.3023,6334.0
2021-01-27 11:10:00,159.78,159.8,159.49,159.62,17314.0,143.428,143.446,143.1677,143.2844,17314.0
2021-01-27 11:15:00,159.55,159.77,159.06,159.06,21463.0,143.2216,143.419,142.7817,142.7817,21463.0
2021-01-27 11:20:00,159.08,159.08,158.44,158.51,8724.0,142.7997,142.7997,142.2251,142.288,8724.0
2021-01-27 11:25:00,158.52,159.36,158.37,158.63,15444.0,142.297,143.051,142.1623,142.3957,15444.0
2021-01-27 11:30:00,158.8,158.8,158.45,158.55,8067.0,142.5483,142.5483,142.2341,142.3239,8067.0
2021-01-27 11:35:00,158.51,158.96,158.49,158.56,5010.0,142.288,142.6919,142.27,142.3329,5010.0
2021-01-27 11:40:00,158.64,158.68,158.09,158.09,5461.0,142.4047,142.4406,141.911,141.911,5461.0
2021-01-27 11:45:00,158.06,158.67,158.0,158.0,12015.0,141.884,142.4316,141.8302,141.8302,12015.0
2021-01-27 11:50:00,157.95,158.59,157.95,158.25,8335.0,141.7853,142.3598,141.7853,142.0546,8335.0
2021-01-27 11:55:00,158.14,158.2,157.54,157.68,18277.0,141.9559,142.0097,141.4173,141.5429,18277.0
2021-01-27 12:00:00,157.6,157.86,157.46,157.56,7230.0,141.4711,141.7045,141.3454,141.4352,7230.0
2021-01-27 12:05:00,157.56,158.1,157.55,158.08,4655.0,141.4352,141.9199,141.4262,141.902,4655.0
2021-01-27 12:10:00,158.13,158.76,158.13,158.74,5239.0,141.9469,142.5124,141.9469,142.4944,5239.0
2021-01-27 12:15:00,158.67,159.02,158.6,158.99,6106.0,142.4316,142.7458,142.3688,142.7189,6106.0
2021-01-27 12:20:00,158.92,159.04,158.55,158.99,11447.0,142.656,142.7637,142.3239,142.7189,11447.0
2021-01-27 12:25:00,159.0,159.13,158.69,158.85,7767.0,142.7278,142.8445,142.4496,142.5932,7767.0
2021-01-27 12:30:00,158.65,158.7,158.18,158.18,7866.0,142.4137,142.4585,141.9918,141.9918,7866.0
2021-01-27 12:35:00,158.15,159.01,158.05,158.83,4353.0,141.9648,142.7368,141.8751,142.5752,4353.0
2021-01-27 12:40:00,158.84,159.33,158.8,159.1,7409.0,142.5842,143.0241,142.5483,142.8176,7409.0
2021-01-27 12:45:00,159.04,159.65,159.03,159.65,4839.0,142.7637,143.3113,142.7548,143.3113,4839.0
2021-01-27 12:50:00,159.57,159.77,159.36,159.64,5355.0,143.2395,143.419,143.051,143.3023,5355.0
2021-01-27 12:55:00,159.71,159.79,159.47,159.66,3848.0,143.3652,143.437,143.1497,143.3203,3848.0
2021-01-27 13:00:00,159.51,159.88,159.44,159.75,5777.0,143.1856,143.5178,143.1228,143.4011,5777.0
2021-01-27 13:05:00,159.41,159.55,159.14,159.37,4940.0,143.0959,143.2216,142.8535,143.06,4940.0
2021-01-27 13:10:00,159.24,159.31,158.84,158.99,4822.0,142.9433,143.0061,142.5842,142.7189,4822.0
2021-01-27 13:15:00,158.94,159.24,158.85,158.95,6112.0,142.674,142.9433,142.5932,142.683,6112.0
2021-01-27 13:20:00,158.98,159.02,158.55,158.67,4686.0,142.7099,142.7458,142.3239,142.4316,4686.0
2021-01-27 13:25:00,158.72,159.37,158.69,159.37,4483.0,142.4765,143.06,142.4496,143.06,4483.0
2021-01-27 13:30:00,159.25,159.25,158.87,158.97,3260.0,142.9523,142.9523,142.6111,142.7009,3260.0
2021-01-27 13:35:00,158.99,159.03,158.8,159.03,3526.0,142.7189,142.7548,142.5483,142.7548,3526.0
2021-01-27 13:40:00,159.09,159.1,158.7,158.7,6657.0,142.8086,142.8176,142.4585,142.4585,6657.0
2021-01-27 13:45:00,158.73,158.85,158.62,158.78,5291.0,142.4855,142.5932,142.3867,142.5304,5291.0
2021-01-27 13:50:00,158.7,158.94,158.63,158.89,5276.0,142.4585,142.674,142.3957,142.6291,5276.0
2021-01-27 13:55:00,158.82,159.07,158.42,158.75,6349.0,142.5663,142.7907,142.2072,142.5034,6349.0
2021-01-27 14:00:00,158.72,159.06,158.56,158.81,7833.0,142.4765,142.7817,142.3329,142.5573,7833.0
2021-01-27 14:05:00,158.75,158.77,158.18,158.26,6443.0,142.5034,142.5214,141.9918,142.0636,6443.0
2021-01-27 14:10:00,158.37,158.49,158.1,158.11,6928.0,142.1623,142.27,141.9199,141.9289,6928.0
2021-01-27 14:15:00,158.13,158.15,157.63,157.87,10953.0,141.9469,141.9648,141.498,141.7135,10953.0
2021-01-27 14:20:00,157.78,157.87,157.5,157.82,8483.0,141.6327,141.7135,141.3813,141.6686,8483.0
2021-01-27 14:25:00,157.75,157.89,157.45,157.5,5722.0,141.6058,141.7314,141.3365,141.3813,5722.0
2021-01-27 14:30:00,157.51,157.64,156.84,157.16,17451.0,141.3903,141.507,140.7889,141.0761,17451.0
2021-01-27 14:35:00,157.22,157.42,156.8,157.16,9737.0,141.13,141.3095,140.753,141.0761,9737.0
2021-01-27 14:40:00,157.21,157.86,156.99,157.49,10813.0,141.121,141.7045,140.9235,141.3724,10813.0
2021-01-27 14:45:00,157.42,157.71,156.88,157.01,11054.0,141.3095,141.5699,140.8248,140.9415,11054.0
2021-01-27 14:50:00,157.16,157.31,156.32,156.65,14512.0,141.0761,141.2108,140.3221,140.6183,14512.0
2021-01-27 14:55:00,156.56,156.85,156.26,156.39,7719.0,140.5375,140.7979,140.2683,140.3849,7719.0
2021-01-27 15:00:00,156.25,156.54,155.9,156.38,24028.0,140.2593,140.5196,139.9451,140.376,24028.0
2021-01-27 15:05:00,156.51,156.55,156.0,156.02,16914.0,140.4927,140.5286,140.0349,140.0528,16914.0
2021-01-27 15:10:00,156.2,156.44,155.51,156.11,32171.0,140.2144,140.4298,139.595,140.1336,32171.0
2021-01-27 15:15:00,156.11,156.2,155.58,155.7,21818.0,140.1336,140.2144,139.6578,139.7656,21818.0
2021-01-27 15:20:00,155.69,155.94,155.08,155.09,24315.0,139.7566,139.981,139.209,139.218,24315.0
2021-01-27 15:25:00,155.14,155.91,155.03,155.3,37698.0,139.2629,139.9541,139.1641,139.4065,37698.0
2021-01-27 15:30:00,155.33,155.6,155.07,155.07,16136.0,139.4334,139.6758,139.2,139.2,16136.0
2021-01-27 15:35:00,155.15,155.53,154.87,155.21,87389.0,139.2718,139.613,139.0205,139.3257,87389.0
2021-01-27 15:40:00,155.25,155.38,154.91,155.01,21717.0,139.3616,139.4783,139.0564,139.1462,21717.0
2021-01-27 15:45:00,155.0,155.98,154.84,155.58,42326.0,139.1372,140.0169,138.9936,139.6578,42326.0
2021-01-27 15:50:00,155.58,156.17,155.52,155.76,63824.0,139.6578,140.1875,139.604,139.8194,63824.0
2021-01-27 15:55:00,155.72,156.24,155.71,155.88,75456.0,139.7835,140.2503,139.7745,139.9271,75456.0
2021-01-28 09:30:00,159.96,160.14,159.17,159.24,56979.0,143.5896,143.7512,142.8804,142.9433,56979.0
2021-01-28 09:35:00,159.0,159.43,157.95,158.05,14548.0,142.7278,143.1138,141.7853,141.8751,14548.0
2021-01-28 09:40:00,157.76,158.84,157.61,158.83,14194.0,141.6147,142.5842,141.4801,142.5752,14194.0
2021-01-28 09:45:00,158.83,159.24,157.61,157.88,11593.0,142.5752,142.9433,141.4801,141.7225,11593.0
2021-01-28 09:50:00,157.94,158.44,157.72,158.25,27127.0,141.7763,142.2251,141.5788,142.0546,27127.0
2021-01-28 09:55:00,158.34,159.0,157.75,158.56,80122.0,142.1354,142.7278,141.6058,142.3329,80122.0
2021-01-28 10:00:00,158.59,159.25,158.21,158.65,65076.0,142.3598,142.9523,142.0187,142.4137,65076.0
2021-01-28 10:05:00,158.64,159.79,158.52,159.32,29519.0,142.4047,143.437,142.297,143.0151,29519.0
2021-01-28 10:10:00,159.17,160.02,159.17,159.89,38497.0,142.8804,143.6435,142.8804,143.5268,38497.0
2021-01-28 10:15:00,159.91,160.64,159.86,160.25,24201.0,143.5447,144.2,143.4998,143.8499,24201.0
2021-01-28 10:20:00,160.25,160.58,159.92,160.05,22549.0,143.8499,144.1461,143.5537,143.6704,22549.0
2021-01-28 10:25:00,159.92,160.49,159.48,159.67,29406.0,143.5537,144.0654,143.1587,143.3293,29406.0
2021-01-28 10:30:00,159.71,160.31,159.69,160.04,19393.0,143.3652,143.9038,143.3472,143.6614,19393.0
2021-01-28 10:35:00,160.07,160.35,159.83,160.35,17720.0,143.6883,143.9397,143.4729,143.9397,17720.0
2021-01-28 10:40:00,160.33,160.35,159.26,159.75,16488.0,143.9217,143.9397,142.9612,143.4011,16488.0
2021-01-28 10:45:00,159.63,160.58,159.54,160.36,18424.0,143.2934,144.1461,143.2126,143.9487,18424.0
2021-01-28 10:50:00,160.47,161.07,160.25,160.53,26707.0,144.0474,144.586,143.8499,144.1013,26707.0
2021-01-28 10:55:00,160.53,161.06,160.53,160.85,19393.0,144.1013,144.577,144.1013,144.3885,19393.0
2021-01-28 11:00:00,160.96,161.12,160.71,160.89,27168.0,144.4873,144.6309,144.2628,144.4244,27168.0
2021-01-28 11:05:00,161.05,162.04,160.89,162.04,20892.0,144.568,145.4567,144.4244,145.4567,20892.0
2021-01-28 11:10:00,161.88,162.44,161.54,162.16,20546.0,145.3131,145.8158,145.0079,145.5644,20546.0
2021-01-28 11:15:00,162.18,162.38,161.66,161.87,36819.0,145.5824,145.7619,145.1156,145.3041,36819.0
2021-01-28 11:20:00,161.88,161.98,160.92,161.52,16748.0,145.3131,145.4029,144.4513,144.9899,16748.0
2021-01-28 11:25:00,161.37,161.54,160.89,161.0,18539.0,144.8553,145.0079,144.4244,144.5232,18539.0
2021-01-28 11:30:00,160.99,161.49,160.94,161.11,17053.0,144.5142,144.963,144.4693,144.6219,17053.0
2021-01-28 11:35:00,161.18,161.66,161.11,161.54,13944.0,144.6847,145.1156,144.6219,145.0079,13944.0
2021-01-28 11:40:00,161.62,161.62,160.82,160.84,8554.0,145.0797,145.0797,144.3616,144.3795,8554.0
2021-01-28 11:45:00,161.13,161.13,160.3,160.42,20964.0,144.6399,144.6399,143.8948,144.0025,20964.0
2021-01-28 11:50:00,160.41,161.03,160.41,160.9,6741.0,143.9935,144.5501,143.9935,144.4334,6741.0
2021-01-28 11:55:00,160.91,162.18,160.76,162.18,20777.0,144.4424,145.5824,144.3077,145.5824,20777.0
2021-01-28 12:00:00,162.16,162.27,161.3,161.54,10225.0,145.5644,145.6632,144.7925,145.0079,10225.0
2021-01-28 12:05:00,161.5,161.53,161.11,161.44,12729.0,144.972,144.9989,144.6219,144.9181,12729.0
2021-01-28 12:10:00,161.33,161.49,160.81,160.91,11413.0,144.8194,144.963,144.3526,144.4424,11413.0
2021-01-28 12:15:00,160.99,161.42,160.7,161.25,19616.0,144.5142,144.9002,144.2539,144.7476,19616.0
2021-01-28 12:20:00,161.43,161.69,161.36,161.38,10420.0,144.9092,145.1425,144.8463,144.8643,10420.0
2021-01-28 12:25:00,161.38,161.48,161.11,161.19,12558.0,144.8643,144.954,144.6219,144.6937,12558.0
2021-01-28 12:30:00,161.2,161.59,161.13,161.33,12974.0,144.7027,145.0528,144.6399,144.8194,12974.0
2021-01-28 12:35:00,161.33,161.34,161.0,161.16,8135.0,144.8194,144.8284,144.5232,144.6668,8135.0
2021-01-28 12:40:00,161.21,161.69,161.08,161.42,8556.0,144.7117,145.1425,144.595,144.9002,8556.0
2021-01-28 12:45:00,161.32,162.27,161.32,161.97,21828.0,144.8104,145.6632,144.8104,145.3939,21828.0
2021-01-28 12:50:00,162.0,162.06,161.37,161.7,13680.0,145.4208,145.4747,144.8553,145.1515,13680.0
2021-01-28 12:55:00,161.66,161.97,161.5,161.73,10041.0,145.1156,145.3939,144.972,145.1784,10041.0
2021-01-28 13:00:00,161.73,162.26,161.7,162.26,15009.0,145.1784,145.6542,145.1515,145.6542,15009.0
2021-01-28 13:05:00,162.23,162.23,161.75,162.0,16804.0,145.6273,145.6273,145.1964,145.4208,16804.0
2021-01-28 13:10:00,161.97,162.13,161.89,161.92,10020.0,145.3939,145.5375,145.3221,145.349,10020.0
2021-01-28 13:15:00,161.91,162.19,161.85,162.19,10792.0,145.34,145.5914,145.2862,145.5914,10792.0
2021-01-28 13:20:00,162.24,162.48,162.12,162.43,8243.0,145.6363,145.8517,145.5285,145.8068,8243.0
2021-01-28 13:25:00,162.5,162.91,162.35,162.35,17359.0,145.8696,146.2377,145.735,145.735,17359.0
2021-01-28 13:30:00,162.46,162.6,162.24,162.24,5331.0,145.8337,145.9594,145.6363,145.6363,5331.0
2021-01-28 13:35:00,162.35,162.84,162.34,162.61,15819.0,145.735,146.1749,145.726,145.9684,15819.0
2021-01-28 13:40:00,162.65,162.85,162.53,162.66,10214.0,146.0043,146.1838,145.8966,146.0133,10214.0
2021-01-28 13:45:00,162.76,162.81,162.35,162.55,8610.0,146.103,146.1479,145.735,145.9145,8610.0
2021-01-28 13:50:00,162.52,162.78,162.09,162.29,17039.0,145.8876,146.121,145.5016,145.6811,17039.0
2021-01-28 13:55:00,162.21,162.21,161.65,161.97,22058.0,145.6093,145.6093,145.1066,145.3939,22058.0
2021-01-28 14:00:00,162.03,162.1,161.79,161.8,10775.0,145.4477,145.5106,145.2323,145.2413,10775.0
2021-01-28 14:05:00,161.84,162.14,161.59,161.81,20489.0,145.2772,145.5465,145.0528,145.2503,20489.0
2021-01-28 14:10:00,161.76,161.76,161.13,161.25,13244.0,145.2054,145.2054,144.6399,144.7476,13244.0
2021-01-28 14:15:00,161.3,161.32,160.72,161.32,17498.0,144.7925,144.8104,144.2718,144.8104,17498.0
2021-01-28 14:20:00,161.3,161.6,161.05,161.18,20990.0,144.7925,145.0618,144.568,144.6847,20990.0
2021-01-28 14:25:00,161.3,161.81,161.3,161.37,19530.0,144.7925,145.2503,144.7925,144.8553,19530.0
2021-01-28 14:30:00,161.43,161.55,161.19,161.41,18261.0,144.9092,145.0169,144.6937,144.8912,18261.0
2021-01-28 14:35:00,161.46,161.47,161.0,161.44,9778.0,144.9361,144.9451,144.5232,144.9181,9778.0
2021-01-28 14:40:00,161.47,161.54,160.99,161.15,28262.0,144.9451,145.0079,144.5142,144.6578,28262.0
2021-01-28 14:45:00,161.15,161.44,161.11,161.4,15755.0,144.6578,144.9181,144.6219,144.8822,15755.0
2021-01-28 14:50:00,161.4,161.64,161.01,161.17,13933.0,144.8822,145.0977,144.5321,144.6758,13933.0
2021-01-28 14:55:00,161.06,161.14,160.61,160.84,24526.0,144.577,144.6488,144.1731,144.3795,24526.0
2021-01-28 15:00:00,160.84,160.86,160.42,160.51,28868.0,144.3795,144.3975,144.0025,144.0833,28868.0
2021-01-28 15:05:00,160.46,160.7,160.22,160.33,30579.0,144.0384,144.2539,143.823,143.9217,30579.0
2021-01-28 15:10:00,160.25,160.34,159.9,160.03,53660.0,143.8499,143.9307,143.5357,143.6524,53660.0
2021-01-28 15:15:00,160.07,160.28,159.47,159.77,30279.0,143.6883,143.8768,143.1497,143.419,30279.0
2021-01-28 15:20:00,159.7,159.79,159.34,159.65,27682.0,143.3562,143.437,143.033,143.3113,27682.0
2021-01-28 15:25:00,159.65,159.86,159.29,159.5,28968.0,143.3113,143.4998,142.9882,143.1767,28968.0
2021-01-28 15:30:00,159.45,160.36,159.45,160.31,32355.0,143.1318,143.9487,143.1318,143.9038,32355.0
2021-01-28 15:35:00,160.27,160.45,159.81,160.35,37676.0,143.8679,144.0294,143.4549,143.9397,37676.0
2021-01-28 15:40:00,160.32,160.52,159.89,160.05,35511.0,143.9127,144.0923,143.5268,143.6704,35511.0
2021-01-28 15:45:00,160.06,160.66,159.86,160.46,66532.0,143.6794,144.218,143.4998,144.0384,66532.0
2021-01-28 15:50:00,160.49,160.49,159.91,160.31,80962.0,144.0654,144.0654,143.5447,143.9038,80962.0
2021-01-28 15:55:00,160.24,160.44,159.55,159.58,134195.0,143.8409,144.0205,143.2216,143.2485,134195.0
2021-01-29 09:30:00,188.0,188.34,177.65,183.86,624807.0,168.76,169.0652,159.4692,165.0436,624807.0
2021-01-29 09:35:00,184.02,184.04,180.58,180.83,317294.0,165.1873,165.2052,162.0993,162.3237,317294.0
2021-01-29 09:40:00,180.75,180.98,179.04,179.91,217653.0,162.2519,162.4584,160.7169,161.4979,217653.0
2021-01-29 09:45:00,179.92,183.69,179.73,182.42,285105.0,161.5069,164.891,161.3363,163.751,285105.0
2021-01-29 09:50:00,182.42,184.23,180.09,180.21,156973.0,163.751,165.3758,161.6595,161.7672,156973.0
2021-01-29 09:55:00,180.3,181.54,179.07,180.5,111784.0,161.848,162.9611,160.7439,162.0275,111784.0
2021-01-29 10:00:00,180.5,181.0,178.74,178.88,163778.0,162.0275,162.4763,160.4476,160.5733,163778.0
2021-01-29 10:05:00,178.99,179.99,178.1,179.99,145629.0,160.672,161.5697,159.8731,161.5697,145629.0
2021-01-29 10:10:00,179.87,181.46,179.14,180.86,101812.0,161.462,162.8893,160.8067,162.3507,101812.0
2021-01-29 10:15:00,180.79,180.85,179.19,179.22,64726.0,162.2878,162.3417,160.8516,160.8785,64726.0
2021-01-29 10:20:00,179.5,179.94,177.77,178.29,106372.0,161.1299,161.5248,159.5769,160.0437,106372.0
2021-01-29 10:25:00,178.0,178.05,175.2,177.24,132187.0,159.7834,159.8282,157.2699,159.1011,132187.0
2021-01-29 10:30:00,177.57,178.05,176.37,177.18,58576.0,159.3974,159.8282,158.3202,159.0473,58576.0
2021-01-29 10:35:00,177.09,177.29,175.23,176.95,111893.0,158.9665,159.146,157.2968,158.8408,111893.0
2021-01-29 10:40:00,177.11,177.66,175.04,175.31,85646.0,158.9844,159.4782,157.1263,157.3687,85646.0
2021-01-29 10:45:00,175.24,176.98,175.1,176.91,72814.0,157.3058,158.8678,157.1802,158.8049,72814.0
2021-01-29 10:50:00,176.81,177.98,176.24,176.61,58875.0,158.7152,159.7654,158.2035,158.5356,58875.0
2021-01-29 10:55:00,176.61,176.73,175.5,176.42,38642.0,158.5356,158.6433,157.5392,158.3651,38642.0
2021-01-29 11:00:00,176.47,178.0,176.29,177.79,102564.0,158.4099,159.7834,158.2484,159.5949,102564.0
2021-01-29 11:05:00,178.0,178.0,177.04,177.28,28701.0,159.7834,159.7834,158.9216,159.1371,28701.0
2021-01-29 11:10:00,177.19,177.2,174.25,174.34,86614.0,159.0563,159.0652,156.4171,156.4979,86614.0
2021-01-29 11:15:00,174.61,175.8,174.35,175.32,35653.0,156.7403,157.8085,156.5069,157.3776,35653.0
2021-01-29 11:20:00,175.19,175.65,174.59,174.89,58350.0,157.2609,157.6739,156.7223,156.9916,58350.0
2021-01-29 11:25:00,174.97,175.5,173.63,173.75,56416.0,157.0635,157.5392,155.8606,155.9683,56416.0
2021-01-29 11:30:00,173.85,174.06,171.14,171.7,144971.0,156.0581,156.2466,153.6254,154.1281,144971.0
2021-01-29 11:35:00,171.93,172.5,170.51,172.08,158214.0,154.3346,154.8462,153.0599,154.4692,158214.0
2021-01-29 11:40:00,172.07,173.05,171.25,172.47,96844.0,154.4602,155.34,153.7242,154.8193,96844.0
2021-01-29 11:45:00,172.38,173.45,172.04,172.11,65597.0,154.7385,155.699,154.4333,154.4962,65597.0
2021-01-29 11:50:00,172.21,172.45,170.6,170.77,72441.0,154.5859,154.8014,153.1407,153.2933,72441.0
2021-01-29 11:55:00,170.76,171.94,170.73,171.48,47082.0,153.2843,154.3436,153.2574,153.9306,47082.0
2021-01-29 12:00:00,171.43,171.97,170.71,171.28,48036.0,153.8857,154.3705,153.2394,153.7511,48036.0
2021-01-29 12:05:00,171.18,171.38,170.3,171.0,125551.0,153.6613,153.8409,152.8714,153.4998,125551.0
2021-01-29 12:10:00,171.0,172.43,170.39,170.51,83641.0,153.4998,154.7834,152.9522,153.0599,83641.0
2021-01-29 12:15:00,170.3,170.82,169.2,169.55,83082.0,152.8714,153.3382,151.884,152.1981,83082.0
2021-01-29 12:20:00,169.55,169.85,168.97,168.97,56659.0,152.1981,152.4674,151.6775,151.6775,56659.0
2021-01-29 12:25:00,168.98,169.52,168.51,169.21,77147.0,151.6865,152.1712,151.2646,151.8929,77147.0
2021-01-29 12:30:00,169.28,169.41,168.73,168.9,39415.0,151.9558,152.0725,151.4621,151.6147,39415.0
2021-01-29 12:35:00,168.92,169.11,168.38,168.5,47827.0,151.6326,151.8032,151.1479,151.2556,47827.0
2021-01-29 12:40:00,168.6,169.01,167.55,168.02,81970.0,151.3454,151.7134,150.4028,150.8247,81970.0
2021-01-29 12:45:00,168.1,168.14,167.33,167.94,74963.0,150.8965,150.9324,150.2053,150.7529,74963.0
2021-01-29 12:50:00,167.99,170.75,167.99,170.67,103828.0,150.7978,153.2753,150.7978,153.2035,103828.0
2021-01-29 12:55:00,170.67,170.67,169.05,169.08,64449.0,153.2035,153.2035,151.7493,151.7762,64449.0
2021-01-29 13:00:00,169.05,170.94,168.72,170.35,56972.0,151.7493,153.4459,151.4531,152.9163,56972.0
2021-01-29 13:05:00,170.48,170.6,169.77,170.44,48410.0,153.033,153.1407,152.3956,152.9971,48410.0
2021-01-29 13:10:00,170.33,170.4,169.7,170.25,43222.0,152.8983,152.9612,152.3328,152.8265,43222.0
2021-01-29 13:15:00,170.24,170.29,169.69,169.87,63153.0,152.8175,152.8624,152.3238,152.4854,63153.0
2021-01-29 13:20:00,169.77,170.69,169.72,170.0,44222.0,152.3956,153.2215,152.3507,152.6021,44222.0
2021-01-29 13:25:00,170.01,170.85,169.7,170.85,34997.0,152.6111,153.3651,152.3328,153.3651,34997.0
2021-01-29 13:30:00,170.73,170.98,170.03,170.49,42316.0,153.2574,153.4818,152.629,153.0419,42316.0
2021-01-29 13:35:00,170.6,171.73,170.59,171.45,44095.0,153.1407,154.155,153.1317,153.9037,44095.0
2021-01-29 13:40:00,171.33,171.65,170.21,170.5,71953.0,153.796,154.0832,152.7906,153.0509,71953.0
2021-01-29 13:45:00,170.63,171.21,169.87,169.99,50938.0,153.1676,153.6883,152.4854,152.5931,50938.0
2021-01-29 13:50:00,169.87,170.94,169.87,170.74,88812.0,152.4854,153.4459,152.4854,153.2664,88812.0
2021-01-29 13:55:00,170.75,171.21,170.4,170.83,31486.0,153.2753,153.6883,152.9612,153.3471,31486.0
2021-01-29 14:00:00,170.8,171.25,170.3,170.61,30074.0,153.3202,153.7242,152.8714,153.1497,30074.0
2021-01-29 14:05:00,170.61,171.75,170.44,171.58,45497.0,153.1497,154.173,152.9971,154.0204,45497.0
2021-01-29 14:10:00,171.79,171.79,170.63,171.07,31957.0,154.2089,154.2089,153.1676,153.5626,31957.0
2021-01-29 14:15:00,171.12,171.21,170.31,170.45,25523.0,153.6075,153.6883,152.8804,153.006,25523.0
2021-01-29 14:20:00,170.47,170.61,170.31,170.6,37672.0,153.024,153.1497,152.8804,153.1407,37672.0
2021-01-29 14:25:00,170.53,170.67,168.36,168.41,87872.0,153.0779,153.2035,151.1299,151.1748,87872.0
2021-01-29 14:30:00,168.41,168.54,167.78,168.35,57047.0,151.1748,151.2915,150.6093,151.121,57047.0
2021-01-29 14:35:00,168.36,168.81,168.22,168.61,33934.0,151.1299,151.5339,151.0043,151.3543,33934.0
2021-01-29 14:40:00,168.63,168.95,167.86,168.88,35842.0,151.3723,151.6595,150.6811,151.5967,35842.0
2021-01-29 14:45:00,168.88,169.22,168.48,168.53,50495.0,151.5967,151.9019,151.2376,151.2825,50495.0
2021-01-29 14:50:00,168.53,169.17,168.38,168.52,34068.0,151.2825,151.857,151.1479,151.2736,34068.0
2021-01-29 14:55:00,168.55,169.09,168.47,168.66,27650.0,151.3005,151.7852,151.2287,151.3992,27650.0
2021-01-29 15:00:00,168.61,169.83,168.61,169.62,50690.0,151.3543,152.4495,151.3543,152.261,50690.0
2021-01-29 15:05:00,169.6,169.8,169.18,169.26,49961.0,152.243,152.4226,151.866,151.9378,49961.0
2021-01-29 15:10:00,169.31,169.91,169.24,169.85,29623.0,151.9827,152.5213,151.9199,152.4674,29623.0
2021-01-29 15:15:00,169.89,170.4,169.37,170.23,52696.0,152.5033,152.9612,152.0366,152.8086,52696.0
2021-01-29 15:20:00,170.27,170.96,170.23,170.61,51535.0,152.8445,153.4638,152.8086,153.1497,51535.0
2021-01-29 15:25:00,170.56,170.94,170.0,170.69,70468.0,153.1048,153.4459,152.6021,153.2215,70468.0
2021-01-29 15:30:00,170.69,171.47,170.64,171.0,63034.0,153.2215,153.9217,153.1766,153.4998,63034.0
2021-01-29 15:35:00,171.04,171.2,170.28,170.28,43462.0,153.5357,153.6793,152.8534,152.8534,43462.0
2021-01-29 15:40:00,170.32,170.4,169.94,170.09,49986.0,152.8893,152.9612,152.5482,152.6829,49986.0
2021-01-29 15:45:00,170.05,170.05,169.52,170.02,45805.0,152.647,152.647,152.1712,152.62,45805.0
2021-01-29 15:50:00,169.87,170.82,169.77,169.85,105907.0,152.4854,153.3382,152.3956,152.4674,105907.0
2021-01-29 15:55:00,169.95,170.22,169.01,169.24,196028.0,152.5572,152.7996,151.7134,151.9199,196028.0
2021-02-01 09:30:00,174.3,177.78,174.3,176.89,223919.0,156.462,159.5859,156.462,158.787,223919.0
2021-02-01 09:35:00,177.06,179.42,176.72,179.01,103229.0,158.9396,161.058,158.6344,160.69,103229.0
2021-02-01 09:40:00,179.04,179.74,178.5,179.05,104423.0,160.7169,161.3453,160.2322,160.7259,104423.0
2021-02-01 09:45:00,179.19,181.34,178.77,180.19,109905.0,160.8516,162.7815,160.4746,161.7492,109905.0
2021-02-01 09:50:00,180.44,181.09,178.39,178.8,74029.0,161.9737,162.5571,160.1335,160.5015,74029.0
2021-02-01 09:55:00,178.58,179.3,178.0,178.46,54231.0,160.304,160.9503,159.7834,160.1963,54231.0
2021-02-01 10:00:00,178.42,178.6,176.75,178.25,94837.0,160.1604,160.322,158.6613,160.0078,94837.0
2021-02-01 10:05:00,178.25,178.35,176.42,176.42,40551.0,160.0078,160.0975,158.3651,158.3651,40551.0
2021-02-01 10:10:00,176.47,178.58,176.31,178.36,36870.0,158.4099,160.304,158.2663,160.1065,36870.0
2021-02-01 10:15:00,178.54,179.25,178.2,178.54,37406.0,160.2681,160.9054,159.9629,160.2681,37406.0
2021-02-01 10:20:00,178.48,179.59,178.41,179.59,33262.0,160.2142,161.2106,160.1514,161.2106,33262.0
2021-02-01 10:25:00,179.66,179.9,179.21,179.8,37143.0,161.2735,161.4889,160.8695,161.3992,37143.0
2021-02-01 10:30:00,179.8,180.73,179.62,180.36,44550.0,161.3992,162.234,161.2376,161.9018,44550.0
2021-02-01 10:35:00,180.49,180.58,179.5,179.94,32397.0,162.0185,162.0993,161.1299,161.5248,32397.0
2021-02-01 10:40:00,179.82,180.53,179.82,180.39,19738.0,161.4171,162.0544,161.4171,161.9288,19738.0
2021-02-01 10:45:00,180.26,181.7,180.08,181.45,39665.0,161.8121,163.1047,161.6505,162.8803,39665.0
2021-02-01 10:50:00,181.39,181.72,180.47,180.78,50982.0,162.8264,163.1227,162.0006,162.2789,50982.0
2021-02-01 10:55:00,180.76,181.32,180.62,181.19,32620.0,162.2609,162.7636,162.1352,162.6469,32620.0
2021-02-01 11:00:00,181.27,181.52,180.19,180.9,55100.0,162.7187,162.9431,161.7492,162.3866,55100.0
2021-02-01 11:05:00,180.77,182.2,180.75,182.2,63630.0,162.2699,163.5535,162.2519,163.5535,63630.0
2021-02-01 11:10:00,182.23,183.2,181.83,181.84,77709.0,163.5805,164.4512,163.2214,163.2304,77709.0
2021-02-01 11:15:00,181.94,182.49,181.26,182.4,45486.0,163.3201,163.8139,162.7097,163.7331,45486.0
2021-02-01 11:20:00,182.4,183.98,182.21,183.98,61115.0,163.7331,165.1514,163.5625,165.1514,61115.0
2021-02-01 11:25:00,183.97,183.98,182.94,183.22,71931.0,165.1424,165.1514,164.2178,164.4691,71931.0
2021-02-01 11:30:00,183.13,183.7,182.57,183.46,39432.0,164.3884,164.9,163.8857,164.6846,39432.0
2021-02-01 11:35:00,183.4,183.87,183.31,183.38,24396.0,164.6307,165.0526,164.5499,164.6128,24396.0
2021-02-01 11:40:00,183.38,183.59,181.91,182.17,134721.0,164.6128,164.8013,163.2932,163.5266,134721.0
2021-02-01 11:45:00,182.08,183.25,182.08,182.96,52023.0,163.4458,164.4961,163.4458,164.2358,52023.0
2021-02-01 11:50:00,182.96,183.18,182.52,183.0,18062.0,164.2358,164.4332,163.8408,164.2717,18062.0
2021-02-01 11:55:00,183.09,184.28,183.0,183.9,63347.0,164.3525,165.4207,164.2717,165.0796,63347.0
2021-02-01 12:00:00,183.93,184.28,183.17,183.61,46254.0,165.1065,165.4207,164.4243,164.8192,46254.0
2021-02-01 12:05:00,183.69,183.82,182.85,182.87,48983.0,164.891,165.0077,164.137,164.155,48983.0
2021-02-01 12:10:00,182.93,184.87,182.92,184.62,121012.0,164.2088,165.9503,164.1999,165.7259,121012.0
2021-02-01 12:15:00,184.69,185.49,184.38,185.04,84615.0,165.7887,166.5068,165.5104,166.1029,84615.0
2021-02-01 12:20:00,185.14,185.14,183.62,183.96,61512.0,166.1927,166.1927,164.8282,165.1334,61512.0
2021-02-01 12:25:00,183.75,184.45,183.21,184.27,31738.0,164.9449,165.5733,164.4602,165.4117,31738.0
2021-02-01 12:30:00,184.23,184.23,183.52,183.61,32110.0,165.3758,165.3758,164.7384,164.8192,32110.0
2021-02-01 12:35:00,183.68,183.8,183.21,183.79,27916.0,164.8821,164.9898,164.4602,164.9808,27916.0
2021-02-01 12:40:00,183.78,183.85,183.21,183.21,13741.0,164.9718,165.0347,164.4602,164.4602,13741.0
2021-02-01 12:45:00,183.21,183.32,182.98,183.13,25220.0,164.4602,164.5589,164.2537,164.3884,25220.0
2021-02-01 12:50:00,183.05,183.99,182.96,183.81,24417.0,164.3165,165.1603,164.2358,164.9988,24417.0
2021-02-01 12:55:00,183.8,184.04,183.53,184.04,15813.0,164.9898,165.2052,164.7474,165.2052,15813.0
2021-02-01 13:00:00,184.03,184.17,183.85,184.0,27527.0,165.1963,165.3219,165.0347,165.1693,27527.0
2021-02-01 13:05:00,183.96,184.03,183.63,183.87,9843.0,165.1334,165.1963,164.8372,165.0526,9843.0
2021-02-01 13:10:00,183.95,183.96,183.59,183.7,19219.0,165.1244,165.1334,164.8013,164.9,19219.0
2021-02-01 13:15:00,183.74,183.74,183.42,183.64,17556.0,164.9359,164.9359,164.6487,164.8462,17556.0
2021-02-01 13:20:00,183.6,184.1,183.55,183.98,27545.0,164.8103,165.2591,164.7654,165.1514,27545.0
2021-02-01 13:25:00,183.98,184.7,183.89,184.39,37633.0,165.1514,165.7977,165.0706,165.5194,37633.0
2021-02-01 13:30:00,184.49,185.14,184.24,185.0,64183.0,165.6092,166.1927,165.3848,166.067,64183.0
2021-02-01 13:35:00,185.07,185.37,184.86,185.03,31820.0,166.1298,166.3991,165.9413,166.0939,31820.0
2021-02-01 13:40:00,185.01,185.18,184.64,185.18,16618.0,166.076,166.2286,165.7438,166.2286,16618.0
2021-02-01 13:45:00,185.25,185.37,184.67,184.73,18490.0,166.2914,166.3991,165.7708,165.8246,18490.0
2021-02-01 13:50:00,184.81,185.1,184.66,184.66,14294.0,165.8964,166.1567,165.7618,165.7618,14294.0
2021-02-01 13:55:00,184.65,185.22,184.51,185.14,32346.0,165.7528,166.2645,165.6271,166.1927,32346.0
2021-02-01 14:00:00,185.19,185.67,185.16,185.18,19795.0,166.2375,166.6684,166.2106,166.2286,19795.0
2021-02-01 14:05:00,185.23,185.29,184.97,185.0,17301.0,166.2734,166.3273,166.0401,166.067,17301.0
2021-02-01 14:10:00,185.0,185.12,184.83,184.9,15443.0,166.067,166.1747,165.9144,165.9772,15443.0
2021-02-01 14:15:00,184.95,185.18,184.89,185.18,15179.0,166.0221,166.2286,165.9682,166.2286,15179.0
2021-02-01 14:20:00,185.14,185.21,184.93,185.06,21964.0,166.1927,166.2555,166.0041,166.1208,21964.0
2021-02-01 14:25:00,185.06,185.72,185.02,185.59,37743.0,166.1208,166.7133,166.0849,166.5966,37743.0
2021-02-01 14:30:00,185.68,185.68,184.85,184.98,13210.0,166.6774,166.6774,165.9323,166.049,13210.0
2021-02-01 14:35:00,185.04,185.04,184.09,184.39,51887.0,166.1029,166.1029,165.2501,165.5194,51887.0
2021-02-01 14:40:00,184.46,185.6,184.3,184.95,131494.0,165.5822,166.6056,165.4386,166.0221,131494.0
2021-02-01 14:45:00,184.86,185.2,184.72,185.13,12962.0,165.9413,166.2465,165.8156,166.1837,12962.0
2021-02-01 14:50:00,185.15,185.85,185.12,185.48,28816.0,166.2016,166.83,166.1747,166.4979,28816.0
2021-02-01 14:55:00,185.55,185.55,184.63,184.85,25897.0,166.5607,166.5607,165.7348,165.9323,25897.0
2021-02-01 15:00:00,184.86,185.43,184.86,185.02,18893.0,165.9413,166.453,165.9413,166.0849,18893.0
2021-02-01 15:05:00,185.0,185.03,184.34,184.52,23204.0,166.067,166.0939,165.4745,165.6361,23204.0
2021-02-01 15:10:00,184.5,184.69,184.21,184.43,45894.0,165.6182,165.7887,165.3578,165.5553,45894.0
2021-02-01 15:15:00,184.41,185.11,184.41,185.11,26781.0,165.5374,166.1657,165.5374,166.1657,26781.0
2021-02-01 15:20:00,185.1,185.43,184.49,184.56,24118.0,166.1567,166.453,165.6092,165.672,24118.0
2021-02-01 15:25:00,184.56,184.83,184.31,184.69,27984.0,165.672,165.9144,165.4476,165.7887,27984.0
2021-02-01 15:30:00,184.61,184.88,184.07,184.77,59378.0,165.7169,165.9593,165.2322,165.8605,59378.0
2021-02-01 15:35:00,184.8,185.3,184.66,185.14,25622.0,165.8874,166.3363,165.7618,166.1927,25622.0
2021-02-01 15:40:00,185.19,185.22,184.83,185.06,32787.0,166.2375,166.2645,165.9144,166.1208,32787.0
2021-02-01 15:45:00,185.03,185.61,184.95,185.58,45847.0,166.0939,166.6146,166.0221,166.5876,45847.0
2021-02-01 15:50:00,185.54,186.44,185.14,186.39,122764.0,166.5517,167.3596,166.1927,167.3147,122764.0
2021-02-01 15:55:00,186.39,186.5,185.58,185.8,137860.0,167.3147,167.4135,166.5876,166.7851,137860.0
2021-02-02 09:30:00,188.57,189.7,185.09,185.29,134963.0,169.2716,170.286,166.1478,166.3273,134963.0
2021-02-02 09:35:00,185.3,185.3,182.42,183.9,89071.0,166.3363,166.3363,163.751,165.0796,89071.0
2021-02-02 09:40:00,183.92,185.93,183.2,185.92,70463.0,165.0975,166.9018,164.4512,166.8928,70463.0
2021-02-02 09:45:00,185.49,186.17,183.26,185.19,49192.0,166.5068,167.1172,164.5051,166.2375,49192.0
2021-02-02 09:50:00,185.5,185.91,184.2,184.95,74387.0,166.5158,166.8839,165.3489,166.0221,74387.0
2021-02-02 09:55:00,184.86,185.72,184.47,184.74,77042.0,165.9413,166.7133,165.5912,165.8336,77042.0
2021-02-02 10:00:00,184.81,185.84,184.35,184.79,33975.0,165.8964,166.821,165.4835,165.8785,33975.0
2021-02-02 10:05:00,184.7,184.95,184.02,184.15,55580.0,165.7977,166.0221,165.1873,165.304,55580.0
2021-02-02 10:10:00,184.16,184.59,183.15,183.23,93312.0,165.3129,165.6989,164.4063,164.4781,93312.0
2021-02-02 10:15:00,183.4,183.71,181.66,182.95,196243.0,164.6307,164.909,163.0688,164.2268,196243.0
2021-02-02 10:20:00,182.95,184.77,182.56,184.1,170164.0,164.2268,165.8605,163.8767,165.2591,170164.0
2021-02-02 10:25:00,184.13,185.28,183.98,184.09,139318.0,165.286,166.3183,165.1514,165.2501,139318.0
2021-02-02 10:30:00,184.16,184.19,182.55,182.71,27235.0,165.3129,165.3399,163.8677,164.0113,27235.0
2021-02-02 10:35:00,182.73,183.22,182.38,182.64,26393.0,164.0293,164.4691,163.7151,163.9485,26393.0
2021-02-02 10:40:00,182.7,182.76,181.5,181.56,32623.0,164.0024,164.0562,162.9252,162.979,32623.0
2021-02-02 10:45:00,181.52,182.56,181.35,182.09,31184.0,162.9431,163.8767,162.7905,163.4548,31184.0
2021-02-02 10:50:00,182.11,182.73,181.95,182.25,15547.0,163.4727,164.0293,163.3291,163.5984,15547.0
2021-02-02 10:55:00,182.25,182.82,182.09,182.38,18534.0,163.5984,164.1101,163.4548,163.7151,18534.0
2021-02-02 11:00:00,182.33,182.4,181.55,182.01,21378.0,163.6702,163.7331,162.9701,163.383,21378.0
2021-02-02 11:05:00,181.98,182.48,181.75,182.38,16306.0,163.3561,163.8049,163.1496,163.7151,16306.0
2021-02-02 11:10:00,182.41,183.32,182.11,183.28,24423.0,163.742,164.5589,163.4727,164.523,24423.0
2021-02-02 11:15:00,183.3,183.54,182.76,183.12,17984.0,164.541,164.7564,164.0562,164.3794,17984.0
2021-02-02 11:20:00,183.18,183.21,182.73,182.95,12801.0,164.4332,164.4602,164.0293,164.2268,12801.0
2021-02-02 11:25:00,182.88,183.87,182.88,183.87,11588.0,164.1639,165.0526,164.1639,165.0526,11588.0
2021-02-02 11:30:00,183.83,183.84,182.5,182.5,8817.0,165.0167,165.0257,163.8228,163.8228,8817.0
2021-02-02 11:35:00,182.4,182.62,181.87,182.01,14881.0,163.7331,163.9306,163.2573,163.383,14881.0
2021-02-02 11:40:00,182.11,182.33,181.96,182.25,8341.0,163.4727,163.6702,163.3381,163.5984,8341.0
2021-02-02 11:45:00,182.39,182.89,182.17,182.51,10531.0,163.7241,164.1729,163.5266,163.8318,10531.0
2021-02-02 11:50:00,182.53,182.87,182.51,182.87,10904.0,163.8498,164.155,163.8318,164.155,10904.0
2021-02-02 11:55:00,182.93,182.96,182.66,182.72,10652.0,164.2088,164.2358,163.9665,164.0203,10652.0
2021-02-02 12:00:00,182.75,183.17,182.67,183.17,10894.0,164.0472,164.4243,163.9754,164.4243,10894.0
2021-02-02 12:05:00,183.33,183.41,182.71,182.82,11746.0,164.5679,164.6397,164.0113,164.1101,11746.0
2021-02-02 12:10:00,182.78,183.32,182.59,183.15,16056.0,164.0742,164.5589,163.9036,164.4063,16056.0
2021-02-02 12:15:00,183.18,183.58,182.92,183.18,24790.0,164.4332,164.7923,164.1999,164.4332,24790.0
2021-02-02 12:20:00,183.18,183.3,182.95,183.23,10633.0,164.4332,164.541,164.2268,164.4781,10633.0
2021-02-02 12:25:00,183.15,183.38,182.84,183.02,8313.0,164.4063,164.6128,164.128,164.2896,8313.0
2021-02-02 12:30:00,183.06,183.33,183.05,183.22,10145.0,164.3255,164.5679,164.3165,164.4691,10145.0
2021-02-02 12:35:00,183.28,183.57,183.26,183.48,10266.0,164.523,164.7833,164.5051,164.7025,10266.0
2021-02-02 12:40:00,183.61,184.15,183.54,184.13,16215.0,164.8192,165.304,164.7564,165.286,16215.0
2021-02-02 12:45:00,184.19,184.89,183.9,184.52,72181.0,165.3399,165.9682,165.0796,165.6361,72181.0
2021-02-02 12:50:00,184.54,184.79,184.25,184.31,13934.0,165.6541,165.8785,165.3937,165.4476,13934.0
2021-02-02 12:55:00,184.26,184.36,184.07,184.07,7624.0,165.4027,165.4925,165.2322,165.2322,7624.0
2021-02-02 13:00:00,184.16,184.17,183.8,183.97,11558.0,165.3129,165.3219,164.9898,165.1424,11558.0
2021-02-02 13:05:00,184.09,184.32,183.8,184.2,15009.0,165.2501,165.4566,164.9898,165.3489,15009.0
2021-02-02 13:10:00,184.29,184.29,183.95,183.95,6005.0,165.4296,165.4296,165.1244,165.1244,6005.0
2021-02-02 13:15:00,183.86,184.05,183.86,183.9,7961.0,165.0436,165.2142,165.0436,165.0796,7961.0
2021-02-02 13:20:00,183.79,183.97,183.7,183.84,7560.0,164.9808,165.1424,164.9,165.0257,7560.0
2021-02-02 13:25:00,183.88,184.2,183.67,184.06,44388.0,165.0616,165.3489,164.8731,165.2232,44388.0
2021-02-02 13:30:00,184.07,184.08,183.84,183.99,7986.0,165.2322,165.2411,165.0257,165.1603,7986.0
2021-02-02 13:35:00,183.99,184.61,183.99,184.56,7551.0,165.1603,165.7169,165.1603,165.672,7551.0
2021-02-02 13:40:00,184.59,185.32,184.47,185.27,14123.0,165.6989,166.3542,165.5912,166.3093,14123.0
2021-02-02 13:45:00,185.3,185.44,184.97,185.2,22658.0,166.3363,166.462,166.0401,166.2465,22658.0
2021-02-02 13:50:00,185.24,185.3,184.5,184.5,10153.0,166.2824,166.3363,165.6182,165.6182,10153.0
2021-02-02 13:55:00,184.59,184.77,183.83,183.83,15550.0,165.6989,165.8605,165.0167,165.0167,15550.0
2021-02-02 14:00:00,183.91,184.29,183.88,184.28,7807.0,165.0885,165.4296,165.0616,165.4207,7807.0
2021-02-02 14:05:00,184.29,184.92,184.28,184.61,11052.0,165.4296,165.9952,165.4207,165.7169,11052.0
2021-02-02 14:10:00,184.73,185.13,184.73,185.06,8837.0,165.8246,166.1837,165.8246,166.1208,8837.0
2021-02-02 14:15:00,184.95,185.15,184.78,184.92,5880.0,166.0221,166.2016,165.8695,165.9952,5880.0
2021-02-02 14:20:00,184.95,185.05,184.61,184.62,5711.0,166.0221,166.1119,165.7169,165.7259,5711.0
2021-02-02 14:25:00,184.53,184.93,184.51,184.92,18545.0,165.6451,166.0041,165.6271,165.9952,18545.0
2021-02-02 14:30:00,184.99,185.0,184.56,184.62,71367.0,166.058,166.067,165.672,165.7259,71367.0
2021-02-02 14:35:00,184.53,185.02,184.47,184.92,9520.0,165.6451,166.0849,165.5912,165.9952,9520.0
2021-02-02 14:40:00,184.93,185.4,184.88,185.25,11013.0,166.0041,166.426,165.9593,166.2914,11013.0
2021-02-02 14:45:00,185.22,185.3,185.01,185.26,9210.0,166.2645,166.3363,166.076,166.3004,9210.0
2021-02-02 14:50:00,185.19,185.27,185.1,185.15,5782.0,166.2375,166.3093,166.1567,166.2016,5782.0
2021-02-02 14:55:00,185.22,185.22,184.85,185.22,9834.0,166.2645,166.2645,165.9323,166.2645,9834.0
2021-02-02 15:00:00,185.23,185.23,184.96,185.15,8904.0,166.2734,166.2734,166.0311,166.2016,8904.0
2021-02-02 15:05:00,185.17,185.2,184.87,184.92,11808.0,166.2196,166.2465,165.9503,165.9952,11808.0
2021-02-02 15:10:00,184.98,185.29,184.89,185.08,17090.0,166.049,166.3273,165.9682,166.1388,17090.0
2021-02-02 15:15:00,185.08,185.11,184.8,184.95,17288.0,166.1388,166.1657,165.8874,166.0221,17288.0
2021-02-02 15:20:00,184.95,185.19,184.93,185.08,10568.0,166.0221,166.2375,166.0041,166.1388,10568.0
2021-02-02 15:25:00,185.1,185.26,185.0,185.1,17365.0,166.1567,166.3004,166.067,166.1567,17365.0
2021-02-02 15:30:00,185.17,185.26,184.93,185.1,19036.0,166.2196,166.3004,166.0041,166.1567,19036.0
2021-02-02 15:35:00,185.12,185.14,184.7,184.97,35770.0,166.1747,166.1927,165.7977,166.0401,35770.0
2021-02-02 15:40:00,185.03,185.09,184.68,184.71,20655.0,166.0939,166.1478,165.7797,165.8067,20655.0
2021-02-02 15:45:00,184.67,185.45,184.64,185.27,51312.0,165.7708,166.4709,165.7438,166.3093,51312.0
2021-02-02 15:50:00,185.23,185.47,184.89,185.34,56114.0,166.2734,166.4889,165.9682,166.3722,56114.0
2021-02-02 15:55:00,185.35,185.54,185.11,185.38,145283.0,166.3812,166.5517,166.1657,166.4081,145283.0
2021-02-03 09:30:00,186.47,186.75,184.37,185.72,58711.0,167.3865,167.6379,165.5015,166.7133,58711.0
2021-02-03 09:35:00,185.74,186.5,185.39,185.89,30792.0,166.7312,167.4135,166.4171,166.8659,30792.0
2021-02-03 09:40:00,185.73,186.0,184.18,184.18,26851.0,166.7223,166.9646,165.3309,165.3309,26851.0
2021-02-03 09:45:00,184.43,184.67,182.93,183.07,85737.0,165.5553,165.7708,164.2088,164.3345,85737.0
2021-02-03 09:50:00,183.33,183.39,182.26,182.65,37458.0,164.5679,164.6217,163.6074,163.9575,37458.0
2021-02-03 09:55:00,182.56,184.49,182.48,184.32,59152.0,163.8767,165.6092,163.8049,165.4566,59152.0
2021-02-03 10:00:00,184.41,184.63,183.4,183.51,37904.0,165.5374,165.7348,164.6307,164.7295,37904.0
2021-02-03 10:05:00,183.63,183.74,182.3,182.55,37354.0,164.8372,164.9359,163.6433,163.8677,37354.0
2021-02-03 10:10:00,182.67,182.85,181.83,182.53,35605.0,163.9754,164.137,163.2214,163.8498,35605.0
2021-02-03 10:15:00,182.53,182.89,181.9,181.91,23484.0,163.8498,164.1729,163.2842,163.2932,23484.0
2021-02-03 10:20:00,181.98,182.36,181.71,181.91,21139.0,163.3561,163.6972,163.1137,163.2932,21139.0
2021-02-03 10:25:00,181.8,181.91,180.74,181.0,46058.0,163.1945,163.2932,162.243,162.4763,46058.0
2021-02-03 10:30:00,181.12,182.51,181.11,182.18,20934.0,162.5841,163.8318,162.5751,163.5356,20934.0
2021-02-03 10:35:00,182.23,182.37,180.92,180.92,33651.0,163.5805,163.7061,162.4045,162.4045,33651.0
2021-02-03 10:40:00,181.04,182.73,181.0,182.72,15220.0,162.5123,164.0293,162.4763,164.0203,15220.0
2021-02-03 10:45:00,182.71,182.92,181.45,181.47,15183.0,164.0113,164.1999,162.8803,162.8982,15183.0
2021-02-03 10:50:00,181.38,181.87,181.06,181.35,14601.0,162.8175,163.2573,162.5302,162.7905,14601.0
2021-02-03 10:55:00,181.27,181.45,181.15,181.23,12717.0,162.7187,162.8803,162.611,162.6828,12717.0
2021-02-03 11:00:00,181.25,181.9,181.12,181.38,11780.0,162.7008,163.2842,162.5841,162.8175,11780.0
2021-02-03 11:05:00,181.36,181.62,180.44,181.25,67496.0,162.7995,163.0329,161.9737,162.7008,67496.0
2021-02-03 11:10:00,181.24,181.39,180.81,181.05,17323.0,162.6918,162.8264,162.3058,162.5212,17323.0
2021-02-03 11:15:00,181.05,181.22,180.75,181.02,25984.0,162.5212,162.6738,162.2519,162.4943,25984.0
2021-02-03 11:20:00,180.97,181.86,180.79,181.4,8666.0,162.4494,163.2483,162.2878,162.8354,8666.0
2021-02-03 11:25:00,181.3,181.3,180.08,180.23,38752.0,162.7456,162.7456,161.6505,161.7851,38752.0
2021-02-03 11:30:00,180.22,180.29,179.68,179.96,52085.0,161.7762,161.839,161.2914,161.5428,52085.0
2021-02-03 11:35:00,179.96,180.0,179.48,179.64,28368.0,161.5428,161.5787,161.1119,161.2555,28368.0
2021-02-03 11:40:00,179.6,180.15,179.57,179.74,24116.0,161.2196,161.7133,161.1927,161.3453,24116.0
2021-02-03 11:45:00,179.7,179.7,179.28,179.4,58581.0,161.3094,161.3094,160.9324,161.0401,58581.0
2021-02-03 11:50:00,179.44,180.15,179.07,179.92,70728.0,161.076,161.7133,160.7439,161.5069,70728.0
2021-02-03 11:55:00,179.92,180.11,179.65,180.11,14793.0,161.5069,161.6774,161.2645,161.6774,14793.0
2021-02-03 12:00:00,180.11,180.49,179.87,179.88,21463.0,161.6774,162.0185,161.462,161.471,21463.0
2021-02-03 12:05:00,179.91,180.36,179.82,180.03,13237.0,161.4979,161.9018,161.4171,161.6056,13237.0
2021-02-03 12:10:00,180.03,180.14,179.63,179.8,18131.0,161.6056,161.7044,161.2466,161.3992,18131.0
2021-02-03 12:15:00,179.81,180.2,179.6,179.6,14511.0,161.4081,161.7582,161.2196,161.2196,14511.0
2021-02-03 12:20:00,179.64,179.73,179.25,179.72,30968.0,161.2555,161.3363,160.9054,161.3273,30968.0
2021-02-03 12:25:00,179.74,180.3,179.74,180.16,19904.0,161.3453,161.848,161.3453,161.7223,19904.0
2021-02-03 12:30:00,180.11,180.38,180.05,180.26,9865.0,161.6774,161.9198,161.6236,161.8121,9865.0
2021-02-03 12:35:00,180.26,180.45,180.11,180.44,7525.0,161.8121,161.9826,161.6774,161.9737,7525.0
2021-02-03 12:40:00,180.38,180.52,180.23,180.39,6882.0,161.9198,162.0455,161.7851,161.9288,6882.0
2021-02-03 12:45:00,180.37,180.69,180.32,180.63,9108.0,161.9108,162.1981,161.8659,162.1442,9108.0
2021-02-03 12:50:00,180.63,181.24,180.63,181.13,21849.0,162.1442,162.6918,162.1442,162.593,21849.0
2021-02-03 12:55:00,181.1,181.36,180.83,181.28,16458.0,162.5661,162.7995,162.3237,162.7277,16458.0
2021-02-03 13:00:00,181.34,181.76,181.33,181.74,22749.0,162.7815,163.1586,162.7726,163.1406,22749.0
2021-02-03 13:05:00,181.74,181.79,181.21,181.26,11977.0,163.1406,163.1855,162.6649,162.7097,11977.0
2021-02-03 13:10:00,181.37,181.8,181.28,181.45,10410.0,162.8085,163.1945,162.7277,162.8803,10410.0
2021-02-03 13:15:00,181.51,181.72,181.47,181.64,7405.0,162.9342,163.1227,162.8982,163.0508,7405.0
2021-02-03 13:20:00,181.55,182.19,181.53,181.94,23545.0,162.9701,163.5446,162.9521,163.3201,23545.0
2021-02-03 13:25:00,181.99,182.23,181.95,182.13,10134.0,163.365,163.5805,163.3291,163.4907,10134.0
2021-02-03 13:30:00,182.15,182.15,181.74,182.0,9498.0,163.5087,163.5087,163.1406,163.374,9498.0
2021-02-03 13:35:00,182.0,182.21,181.89,182.0,5753.0,163.374,163.5625,163.2753,163.374,5753.0
2021-02-03 13:40:00,181.97,181.98,180.77,181.34,34407.0,163.3471,163.3561,162.2699,162.7815,34407.0
2021-02-03 13:45:00,181.46,181.5,181.18,181.2,9854.0,162.8893,162.9252,162.6379,162.6559,9854.0
2021-02-03 13:50:00,181.23,181.31,180.95,181.01,14327.0,162.6828,162.7546,162.4315,162.4853,14327.0
2021-02-03 13:55:00,181.07,181.18,180.95,180.97,21788.0,162.5392,162.6379,162.4315,162.4494,21788.0
2021-02-03 14:00:00,181.08,181.26,180.95,181.17,9866.0,162.5482,162.7097,162.4315,162.6289,9866.0
2021-02-03 14:05:00,181.2,181.3,181.0,181.16,8350.0,162.6559,162.7456,162.4763,162.62,8350.0
2021-02-03 14:10:00,181.17,181.39,181.1,181.3,9891.0,162.6289,162.8264,162.5661,162.7456,9891.0
2021-02-03 14:15:00,181.27,181.41,180.81,181.31,24991.0,162.7187,162.8444,162.3058,162.7546,24991.0
2021-02-03 14:20:00,181.32,181.4,181.1,181.2,5996.0,162.7636,162.8354,162.5661,162.6559,5996.0
2021-02-03 14:25:00,181.2,181.35,181.16,181.24,5478.0,162.6559,162.7905,162.62,162.6918,5478.0
2021-02-03 14:30:00,181.26,181.41,181.21,181.27,8233.0,162.7097,162.8444,162.6649,162.7187,8233.0
2021-02-03 14:35:00,181.17,181.32,181.1,181.3,8794.0,162.6289,162.7636,162.5661,162.7456,8794.0
2021-02-03 14:40:00,181.25,181.26,180.86,181.03,9942.0,162.7008,162.7097,162.3507,162.5033,9942.0
2021-02-03 14:45:00,180.97,181.17,180.73,180.8,13635.0,162.4494,162.6289,162.234,162.2968,13635.0
2021-02-03 14:50:00,180.8,180.95,180.67,180.85,9420.0,162.2968,162.4315,162.1801,162.3417,9420.0
2021-02-03 14:55:00,180.9,180.94,180.69,180.69,6506.0,162.3866,162.4225,162.1981,162.1981,6506.0
2021-02-03 15:00:00,180.72,180.98,180.56,180.56,9926.0,162.225,162.4584,162.0814,162.0814,9926.0
2021-02-03 15:05:00,180.55,180.79,180.46,180.64,17355.0,162.0724,162.2878,161.9916,162.1532,17355.0
2021-02-03 15:10:00,180.67,180.67,180.15,180.24,20456.0,162.1801,162.1801,161.7133,161.7941,20456.0
2021-02-03 15:15:00,180.22,180.32,179.75,179.76,38863.0,161.7762,161.8659,161.3543,161.3632,38863.0
2021-02-03 15:20:00,179.74,179.8,179.5,179.74,26626.0,161.3453,161.3992,161.1299,161.3453,26626.0
2021-02-03 15:25:00,179.76,179.92,179.65,179.79,25640.0,161.3632,161.5069,161.2645,161.3902,25640.0
2021-02-03 15:30:00,179.86,180.7,179.86,180.54,74164.0,161.453,162.207,161.453,162.0634,74164.0
2021-02-03 15:35:00,180.54,181.09,180.41,180.71,32390.0,162.0634,162.5571,161.9467,162.216,32390.0
2021-02-03 15:40:00,180.75,180.98,180.58,180.74,25016.0,162.2519,162.4584,162.0993,162.243,25016.0
2021-02-03 15:45:00,180.77,180.92,180.29,180.48,29534.0,162.2699,162.4045,161.839,162.0096,29534.0
2021-02-03 15:50:00,180.28,180.44,179.6,179.61,65396.0,161.83,161.9737,161.2196,161.2286,65396.0
2021-02-03 15:55:00,179.65,179.95,179.37,179.38,126031.0,161.2645,161.5338,161.0132,161.0221,126031.0
2021-02-04 09:30:00,178.01,178.7,174.42,175.2,293959.0,159.7923,160.4117,156.5697,157.2699,293959.0
2021-02-04 09:35:00,175.45,176.14,174.08,174.71,140010.0,157.4943,158.1137,156.2645,156.8301,140010.0
2021-02-04 09:40:00,174.73,175.08,173.94,174.94,115683.0,156.848,157.1622,156.1389,157.0365,115683.0
2021-02-04 09:45:00,174.93,176.25,174.8,175.04,134993.0,157.0276,158.2125,156.9109,157.1263,134993.0
2021-02-04 09:50:00,175.08,175.39,174.35,174.99,73398.0,157.1622,157.4405,156.5069,157.0814,73398.0
2021-02-04 09:55:00,174.98,175.13,174.1,174.89,68084.0,157.0724,157.2071,156.2825,156.9916,68084.0
2021-02-04 10:00:00,174.82,175.13,173.4,173.5,87518.0,156.9288,157.2071,155.6541,155.7439,87518.0
2021-02-04 10:05:00,173.67,173.87,173.3,173.6,94848.0,155.8965,156.076,155.5644,155.8337,94848.0
2021-02-04 10:10:00,173.54,173.72,172.89,173.25,78668.0,155.7798,155.9414,155.1963,155.5195,78668.0
2021-02-04 10:15:00,173.25,173.55,172.91,173.1,62350.0,155.5195,155.7888,155.2143,155.3848,62350.0
2021-02-04 10:20:00,173.0,175.68,172.95,175.68,65925.0,155.2951,157.7008,155.2502,157.7008,65925.0
2021-02-04 10:25:00,175.59,176.09,175.0,175.01,47111.0,157.62,158.0688,157.0904,157.0994,47111.0
2021-02-04 10:30:00,174.85,175.27,174.1,175.27,66093.0,156.9557,157.3328,156.2825,157.3328,66093.0
2021-02-04 10:35:00,175.16,175.88,175.0,175.72,19189.0,157.234,157.8803,157.0904,157.7367,19189.0
2021-02-04 10:40:00,175.75,176.05,175.16,175.44,35556.0,157.7636,158.0329,157.234,157.4854,35556.0
2021-02-04 10:45:00,175.44,175.68,175.0,175.32,30054.0,157.4854,157.7008,157.0904,157.3776,30054.0
2021-02-04 10:50:00,175.42,175.83,175.01,175.1,28988.0,157.4674,157.8354,157.0994,157.1802,28988.0
2021-02-04 10:55:00,175.02,176.09,174.96,175.18,86919.0,157.1083,158.0688,157.0545,157.252,86919.0
2021-02-04 11:00:00,175.13,175.34,174.52,174.76,28724.0,157.2071,157.3956,156.6595,156.8749,28724.0
2021-02-04 11:05:00,174.76,174.8,174.26,174.69,34856.0,156.8749,156.9109,156.4261,156.8121,34856.0
2021-02-04 11:10:00,174.67,174.77,173.9,174.39,21937.0,156.7942,156.8839,156.103,156.5428,21937.0
2021-02-04 11:15:00,174.39,174.86,174.32,174.72,21668.0,156.5428,156.9647,156.48,156.839,21668.0
2021-02-04 11:20:00,174.9,175.31,174.79,175.3,33570.0,157.0006,157.3687,156.9019,157.3597,33570.0
2021-02-04 11:25:00,175.24,175.47,174.65,174.84,31035.0,157.3058,157.5123,156.7762,156.9468,31035.0
2021-02-04 11:30:00,174.88,174.9,174.25,174.33,21843.0,156.9827,157.0006,156.4171,156.489,21843.0
2021-02-04 11:35:00,174.25,174.95,174.25,174.78,22274.0,156.4171,157.0455,156.4171,156.8929,22274.0
2021-02-04 11:40:00,174.89,174.9,174.26,174.36,27984.0,156.9916,157.0006,156.4261,156.5159,27984.0
2021-02-04 11:45:00,174.31,174.93,174.18,174.81,27596.0,156.471,157.0276,156.3543,156.9198,27596.0
2021-02-04 11:50:00,174.83,174.97,174.52,174.6,17510.0,156.9378,157.0635,156.6595,156.7313,17510.0
2021-02-04 11:55:00,174.57,175.67,174.52,175.64,21412.0,156.7044,157.6918,156.6595,157.6649,21412.0
2021-02-04 12:00:00,175.57,176.45,175.57,176.44,25856.0,157.6021,158.392,157.6021,158.383,25856.0
2021-02-04 12:05:00,176.5,176.55,176.24,176.24,19793.0,158.4369,158.4818,158.2035,158.2035,19793.0
2021-02-04 12:10:00,176.29,177.1,176.28,177.09,16452.0,158.2484,158.9755,158.2394,158.9665,16452.0
2021-02-04 12:15:00,177.26,177.54,176.94,177.12,31798.0,159.1191,159.3704,158.8318,158.9934,31798.0
2021-02-04 12:20:00,177.12,177.27,176.8,176.85,23024.0,158.9934,159.1281,158.7062,158.7511,23024.0
2021-02-04 12:25:00,176.82,176.82,176.34,176.47,10254.0,158.7241,158.7241,158.2933,158.4099,10254.0
2021-02-04 12:30:00,176.52,177.55,176.48,177.54,47622.0,158.4548,159.3794,158.4189,159.3704,47622.0
2021-02-04 12:35:00,177.57,177.98,177.45,177.71,18087.0,159.3974,159.7654,159.2897,159.523,18087.0
2021-02-04 12:40:00,177.71,178.23,177.38,178.08,26953.0,159.523,159.9898,159.2268,159.8552,26953.0
2021-02-04 12:45:00,178.06,178.27,177.31,177.31,18885.0,159.8372,160.0257,159.164,159.164,18885.0
2021-02-04 12:50:00,177.38,177.59,177.01,177.56,16117.0,159.2268,159.4153,158.8947,159.3884,16117.0
2021-02-04 12:55:00,177.58,177.89,177.32,177.89,39293.0,159.4063,159.6846,159.173,159.6846,39293.0
2021-02-04 13:00:00,177.93,181.0,177.79,180.23,226587.0,159.7205,162.4763,159.5949,161.7851,226587.0
2021-02-04 13:05:00,180.22,180.59,179.81,180.12,75570.0,161.7762,162.1083,161.4081,161.6864,75570.0
2021-02-04 13:10:00,180.11,180.45,179.88,180.25,59539.0,161.6774,161.9826,161.471,161.8031,59539.0
2021-02-04 13:15:00,180.25,180.97,180.1,180.76,48500.0,161.8031,162.4494,161.6685,162.2609,48500.0
2021-02-04 13:20:00,180.7,180.78,180.15,180.31,57181.0,162.207,162.2789,161.7133,161.857,57181.0
2021-02-04 13:25:00,180.26,180.26,179.6,179.61,38848.0,161.8121,161.8121,161.2196,161.2286,38848.0
2021-02-04 13:30:00,179.6,179.62,179.15,179.17,47891.0,161.2196,161.2376,160.8157,160.8336,47891.0
2021-02-04 13:35:00,179.03,179.12,178.44,178.82,46934.0,160.708,160.7887,160.1783,160.5194,46934.0
2021-02-04 13:40:00,178.81,179.03,178.42,178.61,15240.0,160.5105,160.708,160.1604,160.3309,15240.0
2021-02-04 13:45:00,178.6,178.6,177.91,178.06,23574.0,160.322,160.322,159.7026,159.8372,23574.0
2021-02-04 13:50:00,178.19,178.19,177.5,177.75,31640.0,159.9539,159.9539,159.3345,159.559,31640.0
2021-02-04 13:55:00,177.75,178.26,177.57,178.2,40565.0,159.559,160.0168,159.3974,159.9629,40565.0
2021-02-04 14:00:00,178.26,178.56,178.05,178.42,41242.0,160.0168,160.2861,159.8282,160.1604,41242.0
2021-02-04 14:05:00,178.5,178.82,178.42,178.52,12580.0,160.2322,160.5194,160.1604,160.2501,12580.0
2021-02-04 14:10:00,178.47,178.63,178.07,178.52,16365.0,160.2053,160.3489,159.8462,160.2501,16365.0
2021-02-04 14:15:00,178.49,178.66,178.2,178.55,20095.0,160.2232,160.3758,159.9629,160.2771,20095.0
2021-02-04 14:20:00,178.59,178.59,177.86,177.89,11757.0,160.313,160.313,159.6577,159.6846,11757.0
2021-02-04 14:25:00,177.9,178.21,177.89,177.97,16556.0,159.6936,159.9719,159.6846,159.7564,16556.0
2021-02-04 14:30:00,177.97,178.09,177.83,178.05,13956.0,159.7564,159.8642,159.6308,159.8282,13956.0
2021-02-04 14:35:00,177.99,178.1,177.82,177.9,14525.0,159.7744,159.8731,159.6218,159.6936,14525.0
2021-02-04 14:40:00,177.81,177.83,177.21,177.36,29128.0,159.6128,159.6308,159.0742,159.2089,29128.0
2021-02-04 14:45:00,177.38,177.38,177.12,177.18,23082.0,159.2268,159.2268,158.9934,159.0473,23082.0
2021-02-04 14:50:00,177.14,177.64,176.97,177.63,24002.0,159.0114,159.4602,158.8588,159.4512,24002.0
2021-02-04 14:55:00,177.55,177.82,177.52,177.67,14677.0,159.3794,159.6218,159.3525,159.4871,14677.0
2021-02-04 15:00:00,177.74,178.0,177.7,177.75,18731.0,159.55,159.7834,159.5141,159.559,18731.0
2021-02-04 15:05:00,177.78,177.99,177.66,177.9,19649.0,159.5859,159.7744,159.4782,159.6936,19649.0
2021-02-04 15:10:00,177.86,178.0,177.67,177.95,14852.0,159.6577,159.7834,159.4871,159.7385,14852.0
2021-02-04 15:15:00,177.91,177.97,177.68,177.8,17679.0,159.7026,159.7564,159.4961,159.6038,17679.0
2021-02-04 15:20:00,177.84,177.93,177.69,177.87,21116.0,159.6397,159.7205,159.5051,159.6667,21116.0
2021-02-04 15:25:00,177.85,177.93,177.71,177.91,16583.0,159.6487,159.7205,159.523,159.7026,16583.0
2021-02-04 15:30:00,177.93,178.45,177.87,178.15,22889.0,159.7205,160.1873,159.6667,159.918,22889.0
2021-02-04 15:35:00,178.11,178.36,177.95,178.26,24283.0,159.8821,160.1065,159.7385,160.0168,24283.0
2021-02-04 15:40:00,178.29,178.3,177.76,177.81,32049.0,160.0437,160.0527,159.5679,159.6128,32049.0
2021-02-04 15:45:00,177.79,178.1,177.57,177.73,38858.0,159.5949,159.8731,159.3974,159.541,38858.0
2021-02-04 15:50:00,177.74,178.11,177.51,178.11,79517.0,159.55,159.8821,159.3435,159.8821,79517.0
2021-02-04 15:55:00,178.11,179.23,177.91,179.2,173298.0,159.8821,160.8875,159.7026,160.8606,173298.0
2021-02-05 09:30:00,180.13,181.11,179.56,179.93,91993.0,161.6954,162.5751,161.1837,161.5158,91993.0
2021-02-05 09:35:00,179.75,180.34,179.13,179.39,42165.0,161.3543,161.8839,160.7977,161.0311,42165.0
2021-02-05 09:40:00,179.51,180.53,179.51,179.81,18930.0,161.1388,162.0544,161.1388,161.4081,18930.0
2021-02-05 09:45:00,179.62,180.29,179.23,180.09,32762.0,161.2376,161.839,160.8875,161.6595,32762.0
2021-02-05 09:50:00,179.98,180.1,179.35,179.86,24272.0,161.5607,161.6685,160.9952,161.453,24272.0
2021-02-05 09:55:00,179.87,180.13,179.65,179.69,32066.0,161.462,161.6954,161.2645,161.3004,32066.0
2021-02-05 10:00:00,179.66,180.04,179.36,180.03,36233.0,161.2735,161.6146,161.0042,161.6056,36233.0
2021-02-05 10:05:00,179.97,180.04,179.65,179.87,17855.0,161.5518,161.6146,161.2645,161.462,17855.0
2021-02-05 10:10:00,179.85,180.4,179.7,180.27,26901.0,161.444,161.9377,161.3094,161.8211,26901.0
2021-02-05 10:15:00,180.2,180.25,179.72,180.02,34198.0,161.7582,161.8031,161.3273,161.5966,34198.0
2021-02-05 10:20:00,180.06,180.14,179.76,179.94,15779.0,161.6325,161.7044,161.3632,161.5248,15779.0
2021-02-05 10:25:00,180.02,180.85,180.02,180.5,20444.0,161.5966,162.3417,161.5966,162.0275,20444.0
2021-02-05 10:30:00,180.53,180.53,179.92,180.03,15193.0,162.0544,162.0544,161.5069,161.6056,15193.0
2021-02-05 10:35:00,179.95,180.66,179.81,180.64,26027.0,161.5338,162.1711,161.4081,162.1532,26027.0
2021-02-05 10:40:00,180.75,180.81,180.21,180.49,39125.0,162.2519,162.3058,161.7672,162.0185,39125.0
2021-02-05 10:45:00,180.59,181.19,180.1,181.14,85458.0,162.1083,162.6469,161.6685,162.602,85458.0
2021-02-05 10:50:00,181.2,181.63,180.78,181.41,35444.0,162.6559,163.0419,162.2789,162.8444,35444.0
2021-02-05 10:55:00,181.37,182.0,181.37,181.52,32882.0,162.8085,163.374,162.8085,162.9431,32882.0
2021-02-05 11:00:00,181.59,181.82,181.34,181.63,16334.0,163.006,163.2124,162.7815,163.0419,16334.0
2021-02-05 11:05:00,181.56,181.76,181.28,181.4,13895.0,162.979,163.1586,162.7277,162.8354,13895.0
2021-02-05 11:10:00,181.31,181.32,180.6,180.84,16771.0,162.7546,162.7636,162.1173,162.3327,16771.0
2021-02-05 11:15:00,180.84,180.84,180.4,180.64,16511.0,162.3327,162.3327,161.9377,162.1532,16511.0
2021-02-05 11:20:00,180.63,180.63,180.31,180.31,10140.0,162.1442,162.1442,161.857,161.857,10140.0
2021-02-05 11:25:00,180.35,180.41,179.91,179.99,21819.0,161.8929,161.9467,161.4979,161.5697,21819.0
2021-02-05 11:30:00,179.97,180.31,179.94,180.31,11751.0,161.5518,161.857,161.5248,161.857,11751.0
2021-02-05 11:35:00,180.39,180.64,179.78,179.92,19386.0,161.9288,162.1532,161.3812,161.5069,19386.0
2021-02-05 11:40:00,179.84,180.06,179.62,179.62,58459.0,161.4351,161.6325,161.2376,161.2376,58459.0
2021-02-05 11:45:00,179.6,179.72,179.35,179.56,11973.0,161.2196,161.3273,160.9952,161.1837,11973.0
2021-02-05 11:50:00,179.56,179.76,179.47,179.47,13703.0,161.1837,161.3632,161.1029,161.1029,13703.0
2021-02-05 11:55:00,179.4,179.46,178.72,178.72,26116.0,161.0401,161.0939,160.4297,160.4297,26116.0
2021-02-05 12:00:00,178.65,179.21,178.45,179.2,20816.0,160.3668,160.8695,160.1873,160.8606,20816.0
2021-02-05 12:05:00,179.21,179.3,178.97,179.23,19526.0,160.8695,160.9503,160.6541,160.8875,19526.0
2021-02-05 12:10:00,179.23,179.33,179.1,179.27,21764.0,160.8875,160.9773,160.7708,160.9234,21764.0
2021-02-05 12:15:00,179.26,179.31,179.11,179.24,6986.0,160.9144,160.9593,160.7798,160.8965,6986.0
2021-02-05 12:20:00,179.22,179.28,179.11,179.19,13340.0,160.8785,160.9324,160.7798,160.8516,13340.0
2021-02-05 12:25:00,179.19,179.24,178.68,178.75,22782.0,160.8516,160.8965,160.3938,160.4566,22782.0
2021-02-05 12:30:00,178.8,178.85,178.3,178.3,12747.0,160.5015,160.5464,160.0527,160.0527,12747.0
2021-02-05 12:35:00,178.32,178.91,178.23,178.67,53395.0,160.0706,160.6002,159.9898,160.3848,53395.0
2021-02-05 12:40:00,178.78,179.67,178.78,179.57,19723.0,160.4835,161.2825,160.4835,161.1927,19723.0
2021-02-05 12:45:00,179.62,179.62,179.32,179.35,22768.0,161.2376,161.2376,160.9683,160.9952,22768.0
2021-02-05 12:50:00,179.42,179.78,179.32,179.74,14751.0,161.058,161.3812,160.9683,161.3453,14751.0
2021-02-05 12:55:00,179.69,179.84,179.55,179.64,8119.0,161.3004,161.4351,161.1747,161.2555,8119.0
2021-02-05 13:00:00,179.57,179.78,179.5,179.61,11795.0,161.1927,161.3812,161.1299,161.2286,11795.0
2021-02-05 13:05:00,179.66,179.99,179.61,179.99,5664.0,161.2735,161.5697,161.2286,161.5697,5664.0
2021-02-05 13:10:00,180.0,180.17,179.9,180.17,14348.0,161.5787,161.7313,161.4889,161.7313,14348.0
2021-02-05 13:15:00,180.15,180.5,180.01,180.39,13100.0,161.7133,162.0275,161.5877,161.9288,13100.0
2021-02-05 13:20:00,180.4,180.45,180.0,180.19,17518.0,161.9377,161.9826,161.5787,161.7492,17518.0
2021-02-05 13:25:00,180.15,180.32,180.1,180.23,3882.0,161.7133,161.8659,161.6685,161.7851,3882.0
2021-02-05 13:30:00,180.19,180.21,179.91,179.97,9158.0,161.7492,161.7672,161.4979,161.5518,9158.0
2021-02-05 13:35:00,180.03,180.39,180.01,180.21,10058.0,161.6056,161.9288,161.5877,161.7672,10058.0
2021-02-05 13:40:00,180.22,180.26,179.64,179.69,8635.0,161.7762,161.8121,161.2555,161.3004,8635.0
2021-02-05 13:45:00,179.73,179.73,179.51,179.66,5598.0,161.3363,161.3363,161.1388,161.2735,5598.0
2021-02-05 13:50:00,179.66,179.66,179.36,179.39,7417.0,161.2735,161.2735,161.0042,161.0311,7417.0
2021-02-05 13:55:00,179.45,179.64,179.33,179.55,5672.0,161.085,161.2555,160.9773,161.1747,5672.0
2021-02-05 14:00:00,179.52,179.57,179.24,179.4,7148.0,161.1478,161.1927,160.8965,161.0401,7148.0
2021-02-05 14:05:00,179.32,179.54,179.32,179.38,4245.0,160.9683,161.1658,160.9683,161.0221,4245.0
2021-02-05 14:10:00,179.41,179.41,179.25,179.3,7577.0,161.0491,161.0491,160.9054,160.9503,7577.0
2021-02-05 14:15:00,179.28,179.3,178.9,179.08,11954.0,160.9324,160.9503,160.5913,160.7528,11954.0
2021-02-05 14:20:00,179.09,179.09,178.83,178.94,7350.0,160.7618,160.7618,160.5284,160.6272,7350.0
2021-02-05 14:25:00,178.94,179.26,178.86,179.26,15721.0,160.6272,160.9144,160.5554,160.9144,15721.0
2021-02-05 14:30:00,179.33,179.52,179.22,179.48,8834.0,160.9773,161.1478,160.8785,161.1119,8834.0
2021-02-05 14:35:00,179.46,179.5,179.24,179.25,9300.0,161.0939,161.1299,160.8965,160.9054,9300.0
2021-02-05 14:40:00,179.26,179.41,179.25,179.3,6897.0,160.9144,161.0491,160.9054,160.9503,6897.0
2021-02-05 14:45:00,179.27,179.45,179.14,179.29,6511.0,160.9234,161.085,160.8067,160.9413,6511.0
2021-02-05 14:50:00,179.26,179.4,179.12,179.16,14706.0,160.9144,161.0401,160.7887,160.8247,14706.0
2021-02-05 14:55:00,179.13,179.28,179.07,179.15,8927.0,160.7977,160.9324,160.7439,160.8157,8927.0
2021-02-05 15:00:00,179.1,179.17,178.77,178.81,16654.0,160.7708,160.8336,160.4746,160.5105,16654.0
2021-02-05 15:05:00,178.84,178.88,178.45,178.54,19077.0,160.5374,160.5733,160.1873,160.2681,19077.0
2021-02-05 15:10:00,178.58,179.0,178.56,179.0,16713.0,160.304,160.681,160.2861,160.681,16713.0
2021-02-05 15:15:00,178.99,179.31,178.99,179.28,23400.0,160.672,160.9593,160.672,160.9324,23400.0
2021-02-05 15:20:00,179.27,179.39,179.22,179.31,8747.0,160.9234,161.0311,160.8785,160.9593,8747.0
2021-02-05 15:25:00,179.35,179.5,178.87,178.92,7539.0,160.9952,161.1299,160.5643,160.6092,7539.0
2021-02-05 15:30:00,178.96,179.32,178.91,179.26,13100.0,160.6451,160.9683,160.6002,160.9144,13100.0
2021-02-05 15:35:00,179.32,179.42,179.08,179.17,21691.0,160.9683,161.058,160.7528,160.8336,21691.0
2021-02-05 15:40:00,179.13,179.31,178.96,179.09,18392.0,160.7977,160.9593,160.6451,160.7618,18392.0
2021-02-05 15:45:00,179.12,179.22,178.62,178.65,28429.0,160.7887,160.8785,160.3399,160.3668,28429.0
2021-02-05 15:50:00,178.69,179.13,178.45,178.97,48480.0,160.4028,160.7977,160.1873,160.6541,48480.0
2021-02-05 15:55:00,179.0,179.4,178.88,178.94,79279.0,160.681,161.0401,160.5733,160.6272,79279.0
2021-02-08 09:30:00,180.46,180.64,178.76,179.88,77677.0,161.9916,162.1532,160.4656,161.471,77677.0
2021-02-08 09:35:00,179.88,180.18,178.57,179.66,36322.0,161.471,161.7403,160.295,161.2735,36322.0
2021-02-08 09:40:00,179.9,181.21,179.9,180.96,38285.0,161.4889,162.6649,161.4889,162.4404,38285.0
2021-02-08 09:45:00,181.09,181.46,180.78,181.31,17968.0,162.5571,162.8893,162.2789,162.7546,17968.0
2021-02-08 09:50:00,181.44,182.5,181.05,182.17,133443.0,162.8713,163.8228,162.5212,163.5266,133443.0
2021-02-08 09:55:00,182.04,182.04,179.96,180.37,109717.0,163.4099,163.4099,161.5428,161.9108,109717.0
2021-02-08 10:00:00,180.33,180.55,179.75,180.02,23668.0,161.8749,162.0724,161.3543,161.5966,23668.0
2021-02-08 10:05:00,180.0,180.81,179.9,180.35,16878.0,161.5787,162.3058,161.4889,161.8929,16878.0
2021-02-08 10:10:00,180.15,180.16,179.12,179.48,35712.0,161.7133,161.7223,160.7887,161.1119,35712.0
2021-02-08 10:15:00,179.53,179.68,179.16,179.63,22350.0,161.1568,161.2914,160.8247,161.2466,22350.0
2021-02-08 10:20:00,179.56,179.91,179.33,179.59,11580.0,161.1837,161.4979,160.9773,161.2106,11580.0
2021-02-08 10:25:00,179.5,179.98,179.33,179.68,18523.0,161.1299,161.5607,160.9773,161.2914,18523.0
2021-02-08 10:30:00,179.58,180.0,179.19,179.45,21681.0,161.2017,161.5787,160.8516,161.085,21681.0
2021-02-08 10:35:00,179.54,179.64,179.15,179.36,9974.0,161.1658,161.2555,160.8157,161.0042,9974.0
2021-02-08 10:40:00,179.47,179.48,179.02,179.17,10806.0,161.1029,161.1119,160.699,160.8336,10806.0
2021-02-08 10:45:00,179.27,180.19,179.27,179.76,19171.0,160.9234,161.7492,160.9234,161.3632,19171.0
2021-02-08 10:50:00,179.7,180.25,179.64,179.67,16442.0,161.3094,161.8031,161.2555,161.2825,16442.0
2021-02-08 10:55:00,179.69,180.05,179.68,179.96,10550.0,161.3004,161.6236,161.2914,161.5428,10550.0
2021-02-08 11:00:00,180.0,180.28,179.8,180.22,14640.0,161.5787,161.83,161.3992,161.7762,14640.0
2021-02-08 11:05:00,180.13,180.67,180.12,180.54,9409.0,161.6954,162.1801,161.6864,162.0634,9409.0
2021-02-08 11:10:00,180.46,180.62,179.92,179.93,19697.0,161.9916,162.1352,161.5069,161.5158,19697.0
2021-02-08 11:15:00,179.78,179.79,179.19,179.26,17087.0,161.3812,161.3902,160.8516,160.9144,17087.0
2021-02-08 11:20:00,179.25,179.9,179.22,179.47,12754.0,160.9054,161.4889,160.8785,161.1029,12754.0
2021-02-08 11:25:00,179.39,179.74,179.2,179.74,10573.0,161.0311,161.3453,160.8606,161.3453,10573.0
2021-02-08 11:30:00,179.57,179.74,179.0,179.44,16248.0,161.1927,161.3453,160.681,161.076,16248.0
2021-02-08 11:35:00,179.34,179.47,179.0,179.47,23081.0,160.9862,161.1029,160.681,161.1029,23081.0
2021-02-08 11:40:00,179.36,179.51,178.68,178.81,18876.0,161.0042,161.1388,160.3938,160.5105,18876.0
2021-02-08 11:45:00,178.89,179.16,178.78,178.93,15053.0,160.5823,160.8247,160.4835,160.6182,15053.0
2021-02-08 11:50:00,178.85,178.99,178.6,178.81,8629.0,160.5464,160.672,160.322,160.5105,8629.0
2021-02-08 11:55:00,178.8,178.95,178.71,178.78,9978.0,160.5015,160.6361,160.4207,160.4835,9978.0
2021-02-08 12:00:00,178.83,179.15,178.75,178.78,11509.0,160.5284,160.8157,160.4566,160.4835,11509.0
2021-02-08 12:05:00,178.82,178.85,178.59,178.62,14407.0,160.5194,160.5464,160.313,160.3399,14407.0
2021-02-08 12:10:00,178.61,178.84,178.53,178.8,12162.0,160.3309,160.5374,160.2591,160.5015,12162.0
2021-02-08 12:15:00,178.72,178.99,178.66,178.88,7299.0,160.4297,160.672,160.3758,160.5733,7299.0
2021-02-08 12:20:00,178.91,179.21,178.89,179.04,12004.0,160.6002,160.8695,160.5823,160.7169,12004.0
2021-02-08 12:25:00,179.08,179.42,179.05,179.42,11480.0,160.7528,161.058,160.7259,161.058,11480.0
2021-02-08 12:30:00,179.37,179.4,179.15,179.4,12450.0,161.0132,161.0401,160.8157,161.0401,12450.0
2021-02-08 12:35:00,179.31,179.55,179.24,179.45,5238.0,160.9593,161.1747,160.8965,161.085,5238.0
2021-02-08 12:40:00,179.44,179.51,179.21,179.28,7391.0,161.076,161.1388,160.8695,160.9324,7391.0
2021-02-08 12:45:00,179.32,179.61,179.32,179.36,6718.0,160.9683,161.2286,160.9683,161.0042,6718.0
2021-02-08 12:50:00,179.33,179.43,179.27,179.38,3145.0,160.9773,161.067,160.9234,161.0221,3145.0
2021-02-08 12:55:00,179.26,179.26,178.97,179.11,6390.0,160.9144,160.9144,160.6541,160.7798,6390.0
2021-02-08 13:00:00,179.14,179.2,178.96,179.06,5139.0,160.8067,160.8606,160.6451,160.7349,5139.0
2021-02-08 13:05:00,179.0,179.44,178.99,179.44,5430.0,160.681,161.076,160.672,161.076,5430.0
2021-02-08 13:10:00,179.42,179.49,179.22,179.49,2488.0,161.058,161.1209,160.8785,161.1209,2488.0
2021-02-08 13:15:00,179.41,179.84,179.34,179.77,10316.0,161.0491,161.4351,160.9862,161.3722,10316.0
2021-02-08 13:20:00,179.73,180.0,179.51,179.51,11109.0,161.3363,161.5787,161.1388,161.1388,11109.0
2021-02-08 13:25:00,179.63,179.86,179.51,179.71,12297.0,161.2466,161.453,161.1388,161.3184,12297.0
2021-02-08 13:30:00,179.77,180.1,179.77,180.07,6953.0,161.3722,161.6685,161.3722,161.6415,6953.0
2021-02-08 13:35:00,180.02,180.28,180.0,180.19,11550.0,161.5966,161.83,161.5787,161.7492,11550.0
2021-02-08 13:40:00,180.18,180.29,180.05,180.25,4577.0,161.7403,161.839,161.6236,161.8031,4577.0
2021-02-08 13:45:00,180.2,180.3,180.0,180.17,6064.0,161.7582,161.848,161.5787,161.7313,6064.0
2021-02-08 13:50:00,180.21,180.22,179.68,179.7,14087.0,161.7672,161.7762,161.2914,161.3094,14087.0
2021-02-08 13:55:00,179.65,179.96,179.65,179.88,2688.0,161.2645,161.5428,161.2645,161.471,2688.0
2021-02-08 14:00:00,179.97,180.14,179.92,180.14,7856.0,161.5518,161.7044,161.5069,161.7044,7856.0
2021-02-08 14:05:00,180.14,180.39,180.13,180.39,8170.0,161.7044,161.9288,161.6954,161.9288,8170.0
2021-02-08 14:10:00,180.28,180.45,180.24,180.42,4040.0,161.83,161.9826,161.7941,161.9557,4040.0
2021-02-08 14:15:00,180.44,180.51,180.29,180.31,9171.0,161.9737,162.0365,161.839,161.857,9171.0
2021-02-08 14:20:00,180.33,180.6,180.25,180.43,5486.0,161.8749,162.1173,161.8031,161.9647,5486.0
2021-02-08 14:25:00,180.44,180.46,180.26,180.43,7103.0,161.9737,161.9916,161.8121,161.9647,7103.0
2021-02-08 14:30:00,180.55,180.59,180.23,180.28,11292.0,162.0724,162.1083,161.7851,161.83,11292.0
2021-02-08 14:35:00,180.28,180.4,180.0,180.05,12234.0,161.83,161.9377,161.5787,161.6236,12234.0
2021-02-08 14:40:00,180.06,180.08,179.74,179.87,8533.0,161.6325,161.6505,161.3453,161.462,8533.0
2021-02-08 14:45:00,179.85,180.11,179.75,180.03,9708.0,161.444,161.6774,161.3543,161.6056,9708.0
2021-02-08 14:50:00,180.07,180.5,180.0,180.47,9931.0,161.6415,162.0275,161.5787,162.0006,9931.0
2021-02-08 14:55:00,180.48,180.74,180.39,180.49,15107.0,162.0096,162.243,161.9288,162.0185,15107.0
2021-02-08 15:00:00,180.44,180.6,180.28,180.59,8814.0,161.9737,162.1173,161.83,162.1083,8814.0
2021-02-08 15:05:00,180.52,180.87,180.43,180.87,7788.0,162.0455,162.3596,161.9647,162.3596,7788.0
2021-02-08 15:10:00,180.74,180.87,180.69,180.76,12221.0,162.243,162.3596,162.1981,162.2609,12221.0
2021-02-08 15:15:00,180.76,181.22,180.74,181.07,15765.0,162.2609,162.6738,162.243,162.5392,15765.0
2021-02-08 15:20:00,181.0,181.32,181.0,181.32,11025.0,162.4763,162.7636,162.4763,162.7636,11025.0
2021-02-08 15:25:00,181.32,181.62,181.32,181.56,24632.0,162.7636,163.0329,162.7636,162.979,24632.0
2021-02-08 15:30:00,181.62,181.81,181.17,181.17,30042.0,163.0329,163.2034,162.6289,162.6289,30042.0
2021-02-08 15:35:00,181.22,181.69,181.18,181.53,18199.0,162.6738,163.0957,162.6379,162.9521,18199.0
2021-02-08 15:40:00,181.55,181.68,181.32,181.5,19240.0,162.9701,163.0868,162.7636,162.9252,19240.0
2021-02-08 15:45:00,181.53,181.71,181.14,181.18,28598.0,162.9521,163.1137,162.602,162.6379,28598.0
2021-02-08 15:50:00,181.16,181.66,181.15,181.52,37059.0,162.62,163.0688,162.611,162.9431,37059.0
2021-02-08 15:55:00,181.5,181.71,181.2,181.58,70598.0,162.9252,163.1137,162.6559,162.997,70598.0
2021-02-09 09:30:00,180.79,183.97,180.54,183.34,167290.0,162.2878,165.1424,162.0634,164.5769,167290.0
2021-02-09 09:35:00,183.29,185.0,182.35,184.18,172859.0,164.532,166.067,163.6882,165.3309,172859.0
2021-02-09 09:40:00,184.3,184.46,183.25,184.25,85556.0,165.4386,165.5822,164.4961,165.3937,85556.0
2021-02-09 09:45:00,184.29,185.66,184.13,185.58,114777.0,165.4296,166.6594,165.286,166.5876,114777.0
2021-02-09 09:50:00,185.63,186.47,185.01,186.12,69540.0,166.6325,167.3865,166.076,167.0724,69540.0
2021-02-09 09:55:00,186.32,186.43,185.47,186.19,48749.0,167.2519,167.3506,166.4889,167.1352,48749.0
2021-02-09 10:00:00,186.11,186.69,185.27,185.42,66246.0,167.0634,167.584,166.3093,166.444,66246.0
2021-02-09 10:05:00,185.38,185.43,184.74,184.78,41900.0,166.4081,166.453,165.8336,165.8695,41900.0
2021-02-09 10:10:00,184.78,185.39,184.78,185.3,24008.0,165.8695,166.4171,165.8695,166.3363,24008.0
2021-02-09 10:15:00,185.25,185.56,184.82,185.09,39633.0,166.2914,166.5697,165.9054,166.1478,39633.0
2021-02-09 10:20:00,185.03,185.33,184.87,185.12,18112.0,166.0939,166.3632,165.9503,166.1747,18112.0
2021-02-09 10:25:00,185.12,185.21,184.16,184.17,42122.0,166.1747,166.2555,165.3129,165.3219,42122.0
2021-02-09 10:30:00,184.13,184.41,183.91,184.01,32237.0,165.286,165.5374,165.0885,165.1783,32237.0
2021-02-09 10:35:00,184.09,184.58,183.87,184.5,15830.0,165.2501,165.69,165.0526,165.6182,15830.0
2021-02-09 10:40:00,184.44,184.9,184.43,184.74,12583.0,165.5643,165.9772,165.5553,165.8336,12583.0
2021-02-09 10:45:00,184.76,185.36,184.54,185.16,23010.0,165.8515,166.3901,165.6541,166.2106,23010.0
2021-02-09 10:50:00,185.22,185.73,185.17,185.51,15514.0,166.2645,166.7223,166.2196,166.5248,15514.0
2021-02-09 10:55:00,185.4,185.61,185.0,185.46,17345.0,166.426,166.6146,166.067,166.4799,17345.0
2021-02-09 11:00:00,185.49,185.55,185.0,185.34,17629.0,166.5068,166.5607,166.067,166.3722,17629.0
2021-02-09 11:05:00,185.34,185.53,184.76,184.84,20346.0,166.3722,166.5427,165.8515,165.9234,20346.0
2021-02-09 11:10:00,184.76,184.76,183.8,183.93,23965.0,165.8515,165.8515,164.9898,165.1065,23965.0
2021-02-09 11:15:00,183.91,183.95,182.94,183.27,29777.0,165.0885,165.1244,164.2178,164.514,29777.0
2021-02-09 11:20:00,183.34,183.89,183.22,183.64,25598.0,164.5769,165.0706,164.4691,164.8462,25598.0
2021-02-09 11:25:00,183.72,183.73,183.3,183.35,9940.0,164.918,164.927,164.541,164.5858,9940.0
2021-02-09 11:30:00,183.3,184.06,183.2,183.75,17401.0,164.541,165.2232,164.4512,164.9449,17401.0
2021-02-09 11:35:00,183.85,184.62,183.85,184.28,62185.0,165.0347,165.7259,165.0347,165.4207,62185.0
2021-02-09 11:40:00,184.3,184.34,184.11,184.14,7395.0,165.4386,165.4745,165.2681,165.295,7395.0
2021-02-09 11:45:00,184.09,184.55,184.05,184.55,12301.0,165.2501,165.663,165.2142,165.663,12301.0
2021-02-09 11:50:00,184.64,184.68,184.15,184.19,7242.0,165.7438,165.7797,165.304,165.3399,7242.0
2021-02-09 11:55:00,184.05,184.19,183.53,183.76,10881.0,165.2142,165.3399,164.7474,164.9539,10881.0
2021-02-09 12:00:00,183.67,184.01,183.63,184.01,8094.0,164.8731,165.1783,164.8372,165.1783,8094.0
2021-02-09 12:05:00,184.05,184.13,183.87,183.9,7729.0,165.2142,165.286,165.0526,165.0796,7729.0
2021-02-09 12:10:00,183.83,184.26,183.79,184.14,12437.0,165.0167,165.4027,164.9808,165.295,12437.0
2021-02-09 12:15:00,184.22,184.52,183.9,183.99,7151.0,165.3668,165.6361,165.0796,165.1603,7151.0
2021-02-09 12:20:00,183.89,184.01,183.79,183.82,10940.0,165.0706,165.1783,164.9808,165.0077,10940.0
2021-02-09 12:25:00,183.88,183.89,183.54,183.66,6810.0,165.0616,165.0706,164.7564,164.8641,6810.0
2021-02-09 12:30:00,183.7,183.88,183.51,183.84,9199.0,164.9,165.0616,164.7295,165.0257,9199.0
2021-02-09 12:35:00,183.78,184.08,183.63,183.81,11744.0,164.9718,165.2411,164.8372,164.9988,11744.0
2021-02-09 12:40:00,183.81,184.13,183.81,184.0,4796.0,164.9988,165.286,164.9988,165.1693,4796.0
2021-02-09 12:45:00,183.99,184.0,183.81,183.81,5144.0,165.1603,165.1693,164.9988,164.9988,5144.0
2021-02-09 12:50:00,183.81,184.2,183.62,184.2,8931.0,164.9988,165.3489,164.8282,165.3489,8931.0
2021-02-09 12:55:00,184.27,184.42,183.99,184.28,14359.0,165.4117,165.5463,165.1603,165.4207,14359.0
2021-02-09 13:00:00,184.18,184.28,183.95,184.2,14084.0,165.3309,165.4207,165.1244,165.3489,14084.0
2021-02-09 13:05:00,184.29,184.37,184.22,184.29,10345.0,165.4296,165.5015,165.3668,165.4296,10345.0
2021-02-09 13:10:00,184.33,184.72,184.29,184.63,8730.0,165.4655,165.8156,165.4296,165.7348,8730.0
2021-02-09 13:15:00,184.55,184.55,184.07,184.34,10400.0,165.663,165.663,165.2322,165.4745,10400.0
2021-02-09 13:20:00,184.4,184.4,183.94,183.94,4645.0,165.5284,165.5284,165.1155,165.1155,4645.0
2021-02-09 13:25:00,183.98,184.02,183.81,183.81,4317.0,165.1514,165.1873,164.9988,164.9988,4317.0
2021-02-09 13:30:00,183.81,183.82,183.61,183.61,5914.0,164.9988,165.0077,164.8192,164.8192,5914.0
2021-02-09 13:35:00,183.6,183.88,183.3,183.83,24170.0,164.8103,165.0616,164.541,165.0167,24170.0
2021-02-09 13:40:00,183.94,184.05,183.63,183.71,9384.0,165.1155,165.2142,164.8372,164.909,9384.0
2021-02-09 13:45:00,183.7,183.7,183.38,183.47,6272.0,164.9,164.9,164.6128,164.6936,6272.0
2021-02-09 13:50:00,183.4,183.7,183.4,183.4,5644.0,164.6307,164.9,164.6307,164.6307,5644.0
2021-02-09 13:55:00,183.4,183.55,183.4,183.48,5512.0,164.6307,164.7654,164.6307,164.7025,5512.0
2021-02-09 14:00:00,183.48,183.6,183.33,183.33,10253.0,164.7025,164.8103,164.5679,164.5679,10253.0
2021-02-09 14:05:00,183.47,183.8,183.46,183.73,9240.0,164.6936,164.9898,164.6846,164.927,9240.0
2021-02-09 14:10:00,183.71,183.75,183.55,183.72,7124.0,164.909,164.9449,164.7654,164.918,7124.0
2021-02-09 14:15:00,183.79,184.15,183.6,184.14,8952.0,164.9808,165.304,164.8103,165.295,8952.0
2021-02-09 14:20:00,184.09,184.21,183.94,184.2,9332.0,165.2501,165.3578,165.1155,165.3489,9332.0
2021-02-09 14:25:00,184.19,184.2,183.89,183.95,4200.0,165.3399,165.3489,165.0706,165.1244,4200.0
2021-02-09 14:30:00,183.97,184.03,183.5,183.77,9171.0,165.1424,165.1963,164.7205,164.9629,9171.0
2021-02-09 14:35:00,183.79,183.9,183.7,183.86,7023.0,164.9808,165.0796,164.9,165.0436,7023.0
2021-02-09 14:40:00,183.9,183.95,183.79,183.81,5795.0,165.0796,165.1244,164.9808,164.9988,5795.0
2021-02-09 14:45:00,183.75,183.8,183.65,183.77,3641.0,164.9449,164.9898,164.8551,164.9629,3641.0
2021-02-09 14:50:00,183.78,183.86,183.72,183.73,7526.0,164.9718,165.0436,164.918,164.927,7526.0
2021-02-09 14:55:00,183.71,184.01,183.7,183.9,7833.0,164.909,165.1783,164.9,165.0796,7833.0
2021-02-09 15:00:00,183.94,183.94,183.57,183.63,6508.0,165.1155,165.1155,164.7833,164.8372,6508.0
2021-02-09 15:05:00,183.66,183.77,183.58,183.65,8130.0,164.8641,164.9629,164.7923,164.8551,8130.0
2021-02-09 15:10:00,183.71,184.0,183.71,184.0,4316.0,164.909,165.1693,164.909,165.1693,4316.0
2021-02-09 15:15:00,184.0,184.07,183.8,183.94,9382.0,165.1693,165.2322,164.9898,165.1155,9382.0
2021-02-09 15:20:00,183.94,183.98,183.76,183.86,5592.0,165.1155,165.1514,164.9539,165.0436,5592.0
2021-02-09 15:25:00,183.86,183.91,183.78,183.84,10930.0,165.0436,165.0885,164.9718,165.0257,10930.0
2021-02-09 15:30:00,183.82,183.9,183.74,183.79,8345.0,165.0077,165.0796,164.9359,164.9808,8345.0
2021-02-09 15:35:00,183.8,183.95,183.76,183.91,19908.0,164.9898,165.1244,164.9539,165.0885,19908.0
2021-02-09 15:40:00,183.96,184.02,183.46,183.52,22243.0,165.1334,165.1873,164.6846,164.7384,22243.0
2021-02-09 15:45:00,183.47,183.56,183.34,183.39,13327.0,164.6936,164.7744,164.5769,164.6217,13327.0
2021-02-09 15:50:00,183.35,183.41,182.88,182.88,50170.0,164.5858,164.6397,164.1639,164.1639,50170.0
2021-02-09 15:55:00,182.89,183.02,182.75,182.91,59277.0,164.1729,164.2896,164.0472,164.1909,59277.0
2021-02-10 09:30:00,184.7,186.2,183.66,183.87,71406.0,165.7977,167.1442,164.8641,165.0526,71406.0
2021-02-10 09:35:00,183.76,185.5,183.36,185.4,33816.0,164.9539,166.5158,164.5948,166.426,33816.0
2021-02-10 09:40:00,185.4,185.92,185.1,185.81,30647.0,166.426,166.8928,166.1567,166.7941,30647.0
2021-02-10 09:45:00,185.81,186.45,185.63,186.08,43366.0,166.7941,167.3686,166.6325,167.0365,43366.0
2021-02-10 09:50:00,186.01,186.02,185.08,185.3,18652.0,166.9736,166.9826,166.1388,166.3363,18652.0
2021-02-10 09:55:00,185.47,185.83,185.26,185.72,9339.0,166.4889,166.812,166.3004,166.7133,9339.0
2021-02-10 10:00:00,185.78,186.6,185.77,186.5,18720.0,166.7672,167.5032,166.7582,167.4135,18720.0
2021-02-10 10:05:00,186.44,186.53,186.13,186.32,9467.0,167.3596,167.4404,167.0813,167.2519,9467.0
2021-02-10 10:10:00,186.33,186.38,185.56,185.79,17396.0,167.2609,167.3058,166.5697,166.7761,17396.0
2021-02-10 10:15:00,185.77,185.77,184.84,185.0,32815.0,166.7582,166.7582,165.9234,166.067,32815.0
2021-02-10 10:20:00,184.96,184.96,182.16,182.62,77123.0,166.0311,166.0311,163.5176,163.9306,77123.0
2021-02-10 10:25:00,182.56,183.41,182.21,182.65,31430.0,163.8767,164.6397,163.5625,163.9575,31430.0
2021-02-10 10:30:00,182.5,183.03,181.84,183.03,35976.0,163.8228,164.2986,163.2304,164.2986,35976.0
2021-02-10 10:35:00,183.06,183.46,182.38,182.77,16836.0,164.3255,164.6846,163.7151,164.0652,16836.0
2021-02-10 10:40:00,182.64,183.09,181.2,181.63,31711.0,163.9485,164.3525,162.6559,163.0419,31711.0
2021-02-10 10:45:00,181.63,182.6,181.6,182.25,51409.0,163.0419,163.9126,163.0149,163.5984,51409.0
2021-02-10 10:50:00,182.3,182.85,182.22,182.73,31530.0,163.6433,164.137,163.5715,164.0293,31530.0
2021-02-10 10:55:00,182.65,183.6,182.64,183.11,17257.0,163.9575,164.8103,163.9485,164.3704,17257.0
2021-02-10 11:00:00,183.11,183.25,182.84,182.98,33027.0,164.3704,164.4961,164.128,164.2537,33027.0
2021-02-10 11:05:00,183.0,183.72,182.5,183.72,29170.0,164.2717,164.918,163.8228,164.918,29170.0
2021-02-10 11:10:00,183.71,184.45,183.48,184.44,18378.0,164.909,165.5733,164.7025,165.5643,18378.0
2021-02-10 11:15:00,184.46,184.52,183.91,184.52,20751.0,165.5822,165.6361,165.0885,165.6361,20751.0
2021-02-10 11:20:00,184.43,184.75,184.39,184.52,17443.0,165.5553,165.8426,165.5194,165.6361,17443.0
2021-02-10 11:25:00,184.47,184.49,183.75,183.81,13903.0,165.5912,165.6092,164.9449,164.9988,13903.0
2021-02-10 11:30:00,183.84,184.56,183.46,184.56,15566.0,165.0257,165.672,164.6846,165.672,15566.0
2021-02-10 11:35:00,184.67,184.75,184.32,184.51,8886.0,165.7708,165.8426,165.4566,165.6271,8886.0
2021-02-10 11:40:00,184.42,184.74,184.22,184.52,12270.0,165.5463,165.8336,165.3668,165.6361,12270.0
2021-02-10 11:45:00,184.46,184.6,184.17,184.6,5852.0,165.5822,165.7079,165.3219,165.7079,5852.0
2021-02-10 11:50:00,184.66,184.99,184.44,184.99,10165.0,165.7618,166.058,165.5643,166.058,10165.0
2021-02-10 11:55:00,185.0,185.27,184.67,184.71,9978.0,166.067,166.3093,165.7708,165.8067,9978.0
2021-02-10 12:00:00,184.63,184.74,184.36,184.56,14566.0,165.7348,165.8336,165.4925,165.672,14566.0
2021-02-10 12:05:00,184.61,184.71,184.29,184.62,15347.0,165.7169,165.8067,165.4296,165.7259,15347.0
2021-02-10 12:10:00,184.6,184.79,184.27,184.79,9749.0,165.7079,165.8785,165.4117,165.8785,9749.0
2021-02-10 12:15:00,184.91,184.94,184.64,184.78,4540.0,165.9862,166.0131,165.7438,165.8695,4540.0
2021-02-10 12:20:00,184.81,184.81,184.07,184.1,5915.0,165.8964,165.8964,165.2322,165.2591,5915.0
2021-02-10 12:25:00,184.0,185.05,184.0,184.9,5344.0,165.1693,166.1119,165.1693,165.9772,5344.0
2021-02-10 12:30:00,184.8,185.0,184.46,184.96,13670.0,165.8874,166.067,165.5822,166.0311,13670.0
2021-02-10 12:35:00,184.89,185.13,184.8,184.81,13439.0,165.9682,166.1837,165.8874,165.8964,13439.0
2021-02-10 12:40:00,184.8,185.14,184.78,185.04,8637.0,165.8874,166.1927,165.8695,166.1029,8637.0
2021-02-10 12:45:00,185.08,185.2,184.97,185.2,4810.0,166.1388,166.2465,166.0401,166.2465,4810.0
2021-02-10 12:50:00,185.19,185.53,185.13,185.43,13069.0,166.2375,166.5427,166.1837,166.453,13069.0
2021-02-10 12:55:00,185.46,185.65,185.34,185.48,6398.0,166.4799,166.6505,166.3722,166.4979,6398.0
2021-02-10 13:00:00,185.43,185.54,185.15,185.45,11640.0,166.453,166.5517,166.2016,166.4709,11640.0
2021-02-10 13:05:00,185.46,185.8,185.39,185.7,14844.0,166.4799,166.7851,166.4171,166.6953,14844.0
2021-02-10 13:10:00,185.7,185.9,185.55,185.68,8889.0,166.6953,166.8749,166.5607,166.6774,8889.0
2021-02-10 13:15:00,185.62,185.68,185.35,185.68,6811.0,166.6235,166.6774,166.3812,166.6774,6811.0
2021-02-10 13:20:00,185.63,186.13,185.63,185.83,26061.0,166.6325,167.0813,166.6325,166.812,26061.0
2021-02-10 13:25:00,185.85,186.23,185.8,186.12,7675.0,166.83,167.1711,166.7851,167.0724,7675.0
2021-02-10 13:30:00,186.14,186.16,185.81,186.05,16902.0,167.0903,167.1083,166.7941,167.0095,16902.0
2021-02-10 13:35:00,185.97,185.97,185.8,185.94,5560.0,166.9377,166.9377,166.7851,166.9108,5560.0
2021-02-10 13:40:00,185.92,185.92,185.51,185.61,12599.0,166.8928,166.8928,166.5248,166.6146,12599.0
2021-02-10 13:45:00,185.6,185.63,185.18,185.29,11296.0,166.6056,166.6325,166.2286,166.3273,11296.0
2021-02-10 13:50:00,185.24,185.38,185.0,185.0,9177.0,166.2824,166.4081,166.067,166.067,9177.0
2021-02-10 13:55:00,184.99,185.29,184.99,185.29,10199.0,166.058,166.3273,166.058,166.3273,10199.0
2021-02-10 14:00:00,185.29,185.59,185.29,185.54,12953.0,166.3273,166.5966,166.3273,166.5517,12953.0
2021-02-10 14:05:00,185.49,185.52,185.22,185.28,3988.0,166.5068,166.5338,166.2645,166.3183,3988.0
2021-02-10 14:10:00,185.27,185.33,185.17,185.2,3115.0,166.3093,166.3632,166.2196,166.2465,3115.0
2021-02-10 14:15:00,185.26,185.31,185.06,185.18,5560.0,166.3004,166.3453,166.1208,166.2286,5560.0
2021-02-10 14:20:00,185.11,185.23,184.94,185.12,7315.0,166.1657,166.2734,166.0131,166.1747,7315.0
2021-02-10 14:25:00,185.15,185.98,185.11,185.92,14433.0,166.2016,166.9467,166.1657,166.8928,14433.0
2021-02-10 14:30:00,185.87,186.21,185.72,186.12,12420.0,166.8479,167.1531,166.7133,167.0724,12420.0
2021-02-10 14:35:00,186.06,186.07,185.73,185.8,11995.0,167.0185,167.0275,166.7223,166.7851,11995.0
2021-02-10 14:40:00,185.73,186.03,185.61,185.88,7985.0,166.7223,166.9916,166.6146,166.8569,7985.0
2021-02-10 14:45:00,185.96,186.1,185.89,185.9,11824.0,166.9287,167.0544,166.8659,166.8749,11824.0
2021-02-10 14:50:00,185.84,185.96,185.64,185.64,5493.0,166.821,166.9287,166.6415,166.6415,5493.0
2021-02-10 14:55:00,185.69,186.15,185.69,186.0,7146.0,166.6864,167.0993,166.6864,166.9646,7146.0
2021-02-10 15:00:00,186.05,186.17,185.91,185.99,9152.0,167.0095,167.1172,166.8839,166.9557,9152.0
2021-02-10 15:05:00,185.97,186.09,185.82,185.85,12781.0,166.9377,167.0454,166.8031,166.83,12781.0
2021-02-10 15:10:00,185.85,186.0,185.67,185.8,25307.0,166.83,166.9646,166.6684,166.7851,25307.0
2021-02-10 15:15:00,185.81,185.85,185.52,185.8,11476.0,166.7941,166.83,166.5338,166.7851,11476.0
2021-02-10 15:20:00,185.84,186.08,185.81,185.95,12997.0,166.821,167.0365,166.7941,166.9198,12997.0
2021-02-10 15:25:00,185.98,186.13,185.68,185.87,10119.0,166.9467,167.0813,166.6774,166.8479,10119.0
2021-02-10 15:30:00,185.93,186.0,185.24,185.37,16855.0,166.9018,166.9646,166.2824,166.3991,16855.0
2021-02-10 15:35:00,185.35,185.37,184.72,184.74,19665.0,166.3812,166.3991,165.8156,165.8336,19665.0
2021-02-10 15:40:00,184.77,184.77,184.22,184.22,20343.0,165.8605,165.8605,165.3668,165.3668,20343.0
2021-02-10 15:45:00,184.2,184.73,184.16,184.65,18387.0,165.3489,165.8246,165.3129,165.7528,18387.0
2021-02-10 15:50:00,184.67,185.15,184.58,184.93,24541.0,165.7708,166.2016,165.69,166.0041,24541.0
2021-02-10 15:55:00,185.11,185.36,184.83,185.22,49567.0,166.1657,166.3901,165.9144,166.2645,49567.0
2021-02-11 09:30:00,186.88,188.98,186.88,188.5,86583.0,167.7546,169.6397,167.7546,169.2088,86583.0
2021-02-11 09:35:00,188.28,189.49,187.23,187.89,84090.0,169.0113,170.0975,168.0688,168.6612,84090.0
2021-02-11 09:40:00,187.89,188.22,186.66,187.64,45229.0,168.6612,168.9574,167.5571,168.4368,45229.0
2021-02-11 09:45:00,187.66,188.62,187.66,187.75,24133.0,168.4548,169.3165,168.4548,168.5355,24133.0
2021-02-11 09:50:00,187.86,187.89,185.88,186.27,57019.0,168.6343,168.6612,166.8569,167.207,57019.0
2021-02-11 09:55:00,186.37,187.17,185.8,185.8,41236.0,167.2968,168.0149,166.7851,166.7851,41236.0
2021-02-11 10:00:00,185.89,186.24,185.5,185.56,22615.0,166.8659,167.1801,166.5158,166.5697,22615.0
2021-02-11 10:05:00,185.6,185.9,185.44,185.51,19186.0,166.6056,166.8749,166.462,166.5248,19186.0
2021-02-11 10:10:00,185.4,185.49,184.47,184.68,62736.0,166.426,166.5068,165.5912,165.7797,62736.0
2021-02-11 10:15:00,184.69,186.04,184.45,185.9,54024.0,165.7887,167.0005,165.5733,166.8749,54024.0
2021-02-11 10:20:00,185.78,186.6,185.63,186.22,21401.0,166.7672,167.5032,166.6325,167.1621,21401.0
2021-02-11 10:25:00,186.2,186.53,186.19,186.41,8839.0,167.1442,167.4404,167.1352,167.3327,8839.0
2021-02-11 10:30:00,186.42,186.59,186.21,186.46,10193.0,167.3417,167.4943,167.1531,167.3776,10193.0
2021-02-11 10:35:00,186.45,187.0,186.36,186.64,23065.0,167.3686,167.8623,167.2878,167.5391,23065.0
2021-02-11 10:40:00,186.73,187.16,186.72,187.0,19392.0,167.6199,168.0059,167.611,167.8623,19392.0
2021-02-11 10:45:00,186.96,187.5,186.86,187.37,10681.0,167.8264,168.3111,167.7366,168.1944,10681.0
2021-02-11 10:50:00,187.5,188.2,187.5,188.2,10456.0,168.3111,168.9395,168.3111,168.9395,10456.0
2021-02-11 10:55:00,188.18,188.25,187.12,187.12,18739.0,168.9215,168.9844,167.97,167.97,18739.0
2021-02-11 11:00:00,187.07,187.68,186.91,187.27,6965.0,167.9251,168.4727,167.7815,168.1047,6965.0
2021-02-11 11:05:00,187.41,187.83,187.33,187.33,5196.0,168.2303,168.6074,168.1585,168.1585,5196.0
2021-02-11 11:10:00,187.54,187.94,187.47,187.93,7142.0,168.347,168.7061,168.2842,168.6971,7142.0
2021-02-11 11:15:00,187.64,187.77,187.39,187.4,4307.0,168.4368,168.5535,168.2124,168.2214,4307.0
2021-02-11 11:20:00,187.46,187.53,187.15,187.52,7581.0,168.2752,168.3381,167.9969,168.3291,7581.0
2021-02-11 11:25:00,187.51,187.73,187.45,187.45,3217.0,168.3201,168.5176,168.2662,168.2662,3217.0
2021-02-11 11:30:00,187.45,187.49,187.29,187.39,11884.0,168.2662,168.3022,168.1226,168.2124,11884.0
2021-02-11 11:35:00,187.45,187.48,187.13,187.19,18661.0,168.2662,168.2932,167.979,168.0329,18661.0
2021-02-11 11:40:00,187.21,187.24,186.67,186.76,15552.0,168.0508,168.0777,167.5661,167.6469,15552.0
2021-02-11 11:45:00,186.81,187.06,186.69,186.69,11570.0,167.6917,167.9162,167.584,167.584,11570.0
2021-02-11 11:50:00,186.78,186.9,186.05,186.2,20431.0,167.6648,167.7725,167.0095,167.1442,20431.0
2021-02-11 11:55:00,186.32,186.8,186.13,186.71,6378.0,167.2519,167.6828,167.0813,167.602,6378.0
2021-02-11 12:00:00,186.88,187.54,186.8,187.53,10796.0,167.7546,168.347,167.6828,168.3381,10796.0
2021-02-11 12:05:00,187.65,187.78,187.21,187.22,9235.0,168.4458,168.5625,168.0508,168.0598,9235.0
2021-02-11 12:10:00,187.22,187.62,187.22,187.44,8143.0,168.0598,168.4188,168.0598,168.2573,8143.0
2021-02-11 12:15:00,187.42,187.42,185.84,185.88,16095.0,168.2393,168.2393,166.821,166.8569,16095.0
2021-02-11 12:20:00,185.88,186.2,185.46,185.61,22080.0,166.8569,167.1442,166.4799,166.6146,22080.0
2021-02-11 12:25:00,185.39,185.46,184.23,184.24,33031.0,166.4171,166.4799,165.3758,165.3848,33031.0
2021-02-11 12:30:00,184.27,185.07,184.25,185.01,21757.0,165.4117,166.1298,165.3937,166.076,21757.0
2021-02-11 12:35:00,185.04,185.96,185.04,185.89,26207.0,166.1029,166.9287,166.1029,166.8659,26207.0
2021-02-11 12:40:00,185.83,185.89,185.25,185.38,5232.0,166.812,166.8659,166.2914,166.4081,5232.0
2021-02-11 12:45:00,185.27,185.83,184.72,185.83,10786.0,166.3093,166.812,165.8156,166.812,10786.0
2021-02-11 12:50:00,185.99,186.24,185.65,186.03,9253.0,166.9557,167.1801,166.6505,166.9916,9253.0
2021-02-11 12:55:00,186.09,186.7,185.96,186.54,14462.0,167.0454,167.593,166.9287,167.4494,14462.0
2021-02-11 13:00:00,186.65,186.65,186.31,186.54,5397.0,167.5481,167.5481,167.2429,167.4494,5397.0
2021-02-11 13:05:00,186.45,186.58,186.2,186.21,12689.0,167.3686,167.4853,167.1442,167.1531,12689.0
2021-02-11 13:10:00,186.32,186.65,186.16,186.65,11204.0,167.2519,167.5481,167.1083,167.5481,11204.0
2021-02-11 13:15:00,186.59,187.25,186.58,187.16,14335.0,167.4943,168.0867,167.4853,168.0059,14335.0
2021-02-11 13:20:00,187.11,187.64,187.11,187.53,14503.0,167.961,168.4368,167.961,168.3381,14503.0
2021-02-11 13:25:00,187.6,187.66,187.25,187.46,7768.0,168.4009,168.4548,168.0867,168.2752,7768.0
2021-02-11 13:30:00,187.51,187.8,187.47,187.61,23068.0,168.3201,168.5804,168.2842,168.4099,23068.0
2021-02-11 13:35:00,187.56,188.0,187.56,187.99,9335.0,168.365,168.76,168.365,168.751,9335.0
2021-02-11 13:40:00,187.95,188.15,187.69,187.75,11733.0,168.7151,168.8946,168.4817,168.5355,11733.0
2021-02-11 13:45:00,187.75,187.82,187.52,187.79,9548.0,168.5355,168.5984,168.3291,168.5715,9548.0
2021-02-11 13:50:00,187.72,188.0,187.71,187.85,6407.0,168.5086,168.76,168.4996,168.6253,6407.0
2021-02-11 13:55:00,187.86,188.3,187.81,188.27,9946.0,168.6343,169.0293,168.5894,169.0023,9946.0
2021-02-11 14:00:00,188.3,188.3,187.38,187.6,15944.0,169.0293,169.0293,168.2034,168.4009,15944.0
2021-02-11 14:05:00,187.47,187.74,187.47,187.69,6130.0,168.2842,168.5266,168.2842,168.4817,6130.0
2021-02-11 14:10:00,187.54,187.69,187.46,187.5,9021.0,168.347,168.4817,168.2752,168.3111,9021.0
2021-02-11 14:15:00,187.62,187.83,187.57,187.7,4627.0,168.4188,168.6074,168.374,168.4907,4627.0
2021-02-11 14:20:00,187.82,188.01,187.33,187.67,5740.0,168.5984,168.7689,168.1585,168.4637,5740.0
2021-02-11 14:25:00,187.83,188.22,187.79,187.98,6031.0,168.6074,168.9574,168.5715,168.742,6031.0
2021-02-11 14:30:00,188.03,188.13,187.92,188.06,3200.0,168.7869,168.8767,168.6881,168.8138,3200.0
2021-02-11 14:35:00,187.98,188.03,187.47,187.52,11475.0,168.742,168.7869,168.2842,168.3291,11475.0
2021-02-11 14:40:00,187.57,188.1,187.39,188.03,11536.0,168.374,168.8497,168.2124,168.7869,11536.0
2021-02-11 14:45:00,188.09,188.28,187.68,187.93,17634.0,168.8407,169.0113,168.4727,168.6971,17634.0
2021-02-11 14:50:00,187.92,187.98,187.57,187.81,9437.0,168.6881,168.742,168.374,168.5894,9437.0
2021-02-11 14:55:00,187.79,187.81,187.46,187.5,5738.0,168.5715,168.5894,168.2752,168.3111,5738.0
2021-02-11 15:00:00,187.56,187.56,186.9,186.96,9381.0,168.365,168.365,167.7725,167.8264,9381.0
2021-02-11 15:05:00,186.9,187.51,186.79,187.46,12604.0,167.7725,168.3201,167.6738,168.2752,12604.0
2021-02-11 15:10:00,187.54,187.85,187.54,187.85,7808.0,168.347,168.6253,168.347,168.6253,7808.0
2021-02-11 15:15:00,187.84,188.05,187.8,187.94,9903.0,168.6163,168.8048,168.5804,168.7061,9903.0
2021-02-11 15:20:00,187.98,187.98,187.69,187.92,8178.0,168.742,168.742,168.4817,168.6881,8178.0
2021-02-11 15:25:00,187.9,187.98,187.73,187.86,4625.0,168.6702,168.742,168.5176,168.6343,4625.0
2021-02-11 15:30:00,187.88,188.07,187.73,188.06,11053.0,168.6522,168.8228,168.5176,168.8138,11053.0
2021-02-11 15:35:00,188.03,188.03,187.59,187.67,6392.0,168.7869,168.7869,168.3919,168.4637,6392.0
2021-02-11 15:40:00,187.64,187.98,187.58,187.72,14394.0,168.4368,168.742,168.3829,168.5086,14394.0
2021-02-11 15:45:00,187.7,188.45,187.52,188.2,31314.0,168.4907,169.1639,168.3291,168.9395,31314.0
2021-02-11 15:50:00,188.16,188.77,188.16,188.53,34438.0,168.9036,169.4512,168.9036,169.2357,34438.0
2021-02-11 15:55:00,188.52,188.9,188.38,188.9,60905.0,169.2267,169.5679,169.1011,169.5679,60905.0
2021-02-12 09:30:00,187.67,188.0,186.18,186.78,55986.0,168.9082,169.2052,167.5672,168.1072,55986.0
2021-02-12 09:35:00,186.78,188.36,186.74,188.26,25232.0,168.1072,169.5292,168.0712,169.4392,25232.0
2021-02-12 09:40:00,188.37,188.7,187.71,188.7,36452.0,169.5382,169.8353,168.9442,169.8353,36452.0
2021-02-12 09:45:00,188.47,189.09,188.31,188.4,30648.0,169.6282,170.1863,169.4842,169.5652,30648.0
2021-02-12 09:50:00,188.49,188.66,188.1,188.64,14297.0,169.6463,169.7993,169.2952,169.7813,14297.0
2021-02-12 09:55:00,188.69,189.43,188.6,189.37,13794.0,169.8263,170.4923,169.7453,170.4383,13794.0
2021-02-12 10:00:00,189.29,189.87,188.77,189.21,26610.0,170.3663,170.8883,169.8983,170.2943,26610.0
2021-02-12 10:05:00,189.38,189.56,188.77,189.36,13811.0,170.4473,170.6093,169.8983,170.4293,13811.0
2021-02-12 10:10:00,189.45,189.95,189.28,189.95,11560.0,170.5103,170.9603,170.3573,170.9603,11560.0
2021-02-12 10:15:00,189.84,190.15,188.9,189.3,35694.0,170.8613,171.1403,170.0153,170.3753,35694.0
2021-02-12 10:20:00,189.32,190.02,189.23,190.02,8236.0,170.3933,171.0233,170.3123,171.0233,8236.0
2021-02-12 10:25:00,190.01,190.2,189.29,189.31,9214.0,171.0143,171.1853,170.3663,170.3843,9214.0
2021-02-12 10:30:00,189.2,189.53,188.91,189.38,17959.0,170.2853,170.5823,170.0243,170.4473,17959.0
2021-02-12 10:35:00,189.57,190.17,189.52,189.93,15872.0,170.6183,171.1583,170.5733,170.9423,15872.0
2021-02-12 10:40:00,190.0,190.34,189.77,190.21,17435.0,171.0053,171.3113,170.7983,171.1943,17435.0
2021-02-12 10:45:00,190.1,190.1,189.57,189.74,15450.0,171.0953,171.0953,170.6183,170.7713,15450.0
2021-02-12 10:50:00,189.75,189.9,189.0,189.13,37724.0,170.7803,170.9153,170.1053,170.2223,37724.0
2021-02-12 10:55:00,189.01,189.38,188.55,189.22,23568.0,170.1143,170.4473,169.7003,170.3033,23568.0
2021-02-12 11:00:00,189.14,189.4,188.56,188.59,17290.0,170.2313,170.4653,169.7093,169.7363,17290.0
2021-02-12 11:05:00,188.53,188.63,188.0,188.1,18189.0,169.6823,169.7723,169.2052,169.2952,18189.0
2021-02-12 11:10:00,188.14,188.43,188.04,188.43,12719.0,169.3312,169.5922,169.2412,169.5922,12719.0
2021-02-12 11:15:00,188.37,188.42,188.18,188.36,7811.0,169.5382,169.5832,169.3672,169.5292,7811.0
2021-02-12 11:20:00,188.2,188.34,187.64,187.9,33580.0,169.3852,169.5112,168.8812,169.1152,33580.0
2021-02-12 11:25:00,187.92,188.14,187.31,188.03,31854.0,169.1332,169.3312,168.5842,169.2322,31854.0
2021-02-12 11:30:00,188.07,188.83,188.0,188.73,21639.0,169.2682,169.9523,169.2052,169.8623,21639.0
2021-02-12 11:35:00,188.75,188.76,187.79,187.97,9433.0,169.8803,169.8893,169.0162,169.1782,9433.0
2021-02-12 11:40:00,187.9,187.94,187.51,187.68,9588.0,169.1152,169.1512,168.7642,168.9172,9588.0
2021-02-12 11:45:00,187.63,188.48,187.63,188.48,6100.0,168.8722,169.6372,168.8722,169.6372,6100.0
2021-02-12 11:50:00,188.36,188.4,187.61,188.34,28668.0,169.5292,169.5652,168.8542,169.5112,28668.0
2021-02-12 11:55:00,188.42,188.42,187.54,187.71,12860.0,169.5832,169.5832,168.7912,168.9442,12860.0
2021-02-12 12:00:00,187.71,187.94,187.37,187.57,12140.0,168.9442,169.1512,168.6382,168.8182,12140.0
2021-02-12 12:05:00,187.39,187.96,187.39,187.51,32088.0,168.6562,169.1692,168.6562,168.7642,32088.0
2021-02-12 12:10:00,187.51,187.51,187.0,187.04,21395.0,168.7642,168.7642,168.3052,168.3412,21395.0
2021-02-12 12:15:00,187.06,187.54,187.06,187.51,11909.0,168.3592,168.7912,168.3592,168.7642,11909.0
2021-02-12 12:20:00,187.72,187.91,187.43,187.58,12566.0,168.9532,169.1242,168.6922,168.8272,12566.0
2021-02-12 12:25:00,187.59,188.13,187.48,187.96,73704.0,168.8362,169.3222,168.7372,169.1692,73704.0
2021-02-12 12:30:00,187.96,188.05,187.83,187.93,5472.0,169.1692,169.2502,169.0522,169.1422,5472.0
2021-02-12 12:35:00,187.87,187.99,187.8,187.92,5623.0,169.0882,169.1962,169.0252,169.1332,5623.0
2021-02-12 12:40:00,187.8,187.8,187.46,187.48,6173.0,169.0252,169.0252,168.7192,168.7372,6173.0
2021-02-12 12:45:00,187.4,187.64,187.36,187.36,9651.0,168.6652,168.8812,168.6292,168.6292,9651.0
2021-02-12 12:50:00,187.4,187.65,187.3,187.3,6403.0,168.6652,168.8902,168.5752,168.5752,6403.0
2021-02-12 12:55:00,187.28,188.19,187.17,188.02,12962.0,168.5572,169.3762,168.4582,169.2232,12962.0
2021-02-12 13:00:00,188.05,188.17,187.82,188.06,6453.0,169.2502,169.3582,169.0432,169.2592,6453.0
2021-02-12 13:05:00,188.14,188.58,188.11,188.58,10291.0,169.3312,169.7273,169.3042,169.7273,10291.0
2021-02-12 13:10:00,188.53,188.85,188.51,188.77,9807.0,169.6823,169.9703,169.6643,169.8983,9807.0
2021-02-12 13:15:00,188.77,189.02,188.25,188.25,10763.0,169.8983,170.1233,169.4302,169.4302,10763.0
2021-02-12 13:20:00,188.37,188.53,188.13,188.53,6018.0,169.5382,169.6823,169.3222,169.6823,6018.0
2021-02-12 13:25:00,188.6,188.71,188.46,188.56,10125.0,169.7453,169.8443,169.6192,169.7093,10125.0
2021-02-12 13:30:00,188.49,188.99,188.37,188.79,7593.0,169.6463,170.0963,169.5382,169.9163,7593.0
2021-02-12 13:35:00,188.75,188.91,188.69,188.89,4726.0,169.8803,170.0243,169.8263,170.0063,4726.0
2021-02-12 13:40:00,188.92,189.21,188.92,189.08,17773.0,170.0333,170.2943,170.0333,170.1773,17773.0
2021-02-12 13:45:00,189.04,189.21,188.98,189.13,16239.0,170.1413,170.2943,170.0873,170.2223,16239.0
2021-02-12 13:50:00,189.06,189.2,188.94,189.19,14366.0,170.1593,170.2853,170.0513,170.2763,14366.0
2021-02-12 13:55:00,189.09,189.12,188.78,188.91,10953.0,170.1863,170.2133,169.9073,170.0243,10953.0
2021-02-12 14:00:00,188.8,188.91,188.42,188.51,8188.0,169.9253,170.0243,169.5832,169.6643,8188.0
2021-02-12 14:05:00,188.55,188.64,188.17,188.49,9331.0,169.7003,169.7813,169.3582,169.6463,9331.0
2021-02-12 14:10:00,188.58,188.64,188.48,188.5,3036.0,169.7273,169.7813,169.6372,169.6553,3036.0
2021-02-12 14:15:00,188.56,188.65,188.22,188.33,4839.0,169.7093,169.7903,169.4032,169.5022,4839.0
2021-02-12 14:20:00,188.43,188.52,188.22,188.4,3529.0,169.5922,169.6733,169.4032,169.5652,3529.0
2021-02-12 14:25:00,188.45,188.67,188.38,188.65,5204.0,169.6102,169.8083,169.5472,169.7903,5204.0
2021-02-12 14:30:00,188.56,188.73,188.53,188.62,11159.0,169.7093,169.8623,169.6823,169.7633,11159.0
2021-02-12 14:35:00,188.6,188.63,187.83,187.9,18454.0,169.7453,169.7723,169.0522,169.1152,18454.0
2021-02-12 14:40:00,187.94,188.52,187.8,188.5,6139.0,169.1512,169.6733,169.0252,169.6553,6139.0
2021-02-12 14:45:00,188.55,188.76,188.51,188.7,8038.0,169.7003,169.8893,169.6643,169.8353,8038.0
2021-02-12 14:50:00,188.64,188.74,188.47,188.74,2200.0,169.7813,169.8713,169.6282,169.8713,2200.0
2021-02-12 14:55:00,188.76,188.93,188.67,188.75,7557.0,169.8893,170.0423,169.8083,169.8803,7557.0
2021-02-12 15:00:00,188.83,189.03,188.53,188.61,10226.0,169.9523,170.1323,169.6823,169.7543,10226.0
2021-02-12 15:05:00,188.6,189.01,188.6,188.96,12464.0,169.7453,170.1143,169.7453,170.0693,12464.0
2021-02-12 15:10:00,189.01,189.17,188.83,188.83,9850.0,170.1143,170.2583,169.9523,169.9523,9850.0
2021-02-12 15:15:00,188.93,189.08,188.59,188.64,13121.0,170.0423,170.1773,169.7363,169.7813,13121.0
2021-02-12 15:20:00,188.7,188.83,188.58,188.83,8303.0,169.8353,169.9523,169.7273,169.9523,8303.0
2021-02-12 15:25:00,188.88,189.05,188.76,188.96,10395.0,169.9973,170.1503,169.8893,170.0693,10395.0
2021-02-12 15:30:00,188.95,189.31,188.91,189.18,16542.0,170.0603,170.3843,170.0243,170.2673,16542.0
2021-02-12 15:35:00,189.25,189.26,189.06,189.13,12403.0,170.3303,170.3393,170.1593,170.2223,12403.0
2021-02-12 15:40:00,189.15,189.3,189.06,189.22,8865.0,170.2403,170.3753,170.1593,170.3033,8865.0
2021-02-12 15:45:00,189.21,189.37,189.15,189.21,19262.0,170.2943,170.4383,170.2403,170.2943,19262.0
2021-02-12 15:50:00,189.26,189.75,189.25,189.49,25622.0,170.3393,170.7803,170.3303,170.5463,25622.0
2021-02-12 15:55:00,189.32,189.69,189.18,189.52,71341.0,170.3933,170.7263,170.2673,170.5733,71341.0
2021-02-16 09:30:00,191.68,192.88,191.06,192.6,104564.0,172.5173,173.5974,171.9593,173.3454,104564.0
2021-02-16 09:35:00,192.62,193.65,191.72,192.34,65092.0,173.3634,174.2904,172.5533,173.1114,65092.0
2021-02-16 09:40:00,192.2,192.75,191.9,192.46,37060.0,172.9854,173.4804,172.7153,173.2194,37060.0
2021-02-16 09:45:00,192.56,192.85,192.17,192.74,30335.0,173.3094,173.5704,172.9584,173.4714,30335.0
2021-02-16 09:50:00,192.71,193.62,192.67,193.51,54364.0,173.4444,174.2634,173.4084,174.1644,54364.0
2021-02-16 09:55:00,193.48,193.86,193.26,193.7,29587.0,174.1374,174.4794,173.9394,174.3354,29587.0
2021-02-16 10:00:00,193.69,194.74,193.67,194.27,60896.0,174.3264,175.2714,174.3084,174.8484,60896.0
2021-02-16 10:05:00,194.27,194.78,194.27,194.51,21521.0,174.8484,175.3074,174.8484,175.0644,21521.0
2021-02-16 10:10:00,194.44,194.45,193.27,193.36,34507.0,175.0014,175.0104,173.9484,174.0294,34507.0
2021-02-16 10:15:00,193.42,194.04,193.09,194.01,21389.0,174.0834,174.6414,173.7864,174.6144,21389.0
2021-02-16 10:20:00,194.17,194.36,194.0,194.31,7069.0,174.7584,174.9294,174.6054,174.8844,7069.0
2021-02-16 10:25:00,194.25,194.81,194.15,194.72,19055.0,174.8304,175.3344,174.7404,175.2534,19055.0
2021-02-16 10:30:00,194.81,195.4,194.66,195.32,32942.0,175.3344,175.8654,175.1994,175.7934,32942.0
2021-02-16 10:35:00,195.28,195.32,194.91,195.32,26612.0,175.7574,175.7934,175.4244,175.7934,26612.0
2021-02-16 10:40:00,195.37,195.82,195.22,195.3,37979.0,175.8384,176.2435,175.7034,175.7754,37979.0
2021-02-16 10:45:00,195.23,195.82,194.92,195.37,40611.0,175.7124,176.2435,175.4334,175.8384,40611.0
2021-02-16 10:50:00,195.29,195.65,193.96,194.07,123072.0,175.7664,176.0904,174.5694,174.6684,123072.0
2021-02-16 10:55:00,194.01,194.52,193.6,194.38,89325.0,174.6144,175.0734,174.2454,174.9474,89325.0
2021-02-16 11:00:00,194.42,195.0,194.08,194.12,11530.0,174.9834,175.5054,174.6774,174.7134,11530.0
2021-02-16 11:05:00,194.5,194.5,193.69,193.91,24297.0,175.0554,175.0554,174.3264,174.5244,24297.0
2021-02-16 11:10:00,194.01,194.5,194.0,194.29,12315.0,174.6144,175.0554,174.6054,174.8664,12315.0
2021-02-16 11:15:00,194.18,194.81,194.11,194.62,16318.0,174.7674,175.3344,174.7044,175.1634,16318.0
2021-02-16 11:20:00,194.67,195.16,194.32,194.33,15007.0,175.2084,175.6494,174.8934,174.9024,15007.0
2021-02-16 11:25:00,194.34,194.44,193.69,194.23,40929.0,174.9114,175.0014,174.3264,174.8124,40929.0
2021-02-16 11:30:00,194.04,194.12,193.33,193.64,32436.0,174.6414,174.7134,174.0024,174.2814,32436.0
2021-02-16 11:35:00,193.65,194.3,193.65,194.3,9138.0,174.2904,174.8754,174.2904,174.8754,9138.0
2021-02-16 11:40:00,194.32,194.5,194.14,194.42,7342.0,174.8934,175.0554,174.7314,174.9834,7342.0
2021-02-16 11:45:00,194.31,194.42,193.36,193.36,10084.0,174.8844,174.9834,174.0294,174.0294,10084.0
2021-02-16 11:50:00,193.5,193.5,192.86,193.36,14199.0,174.1554,174.1554,173.5794,174.0294,14199.0
2021-02-16 11:55:00,193.22,193.22,192.78,193.2,11378.0,173.9034,173.9034,173.5074,173.8854,11378.0
2021-02-16 12:00:00,193.21,193.59,192.93,193.28,11512.0,173.8944,174.2364,173.6424,173.9574,11512.0
2021-02-16 12:05:00,193.28,193.48,192.54,192.93,20749.0,173.9574,174.1374,173.2914,173.6424,20749.0
2021-02-16 12:10:00,192.75,193.33,192.72,193.19,15416.0,173.4804,174.0024,173.4534,173.8764,15416.0
2021-02-16 12:15:00,193.25,193.25,192.72,192.73,17646.0,173.9304,173.9304,173.4534,173.4624,17646.0
2021-02-16 12:20:00,192.72,193.26,192.66,192.98,9158.0,173.4534,173.9394,173.3994,173.6874,9158.0
2021-02-16 12:25:00,192.98,193.3,192.84,193.22,14811.0,173.6874,173.9754,173.5614,173.9034,14811.0
2021-02-16 12:30:00,193.23,193.37,193.03,193.21,8415.0,173.9124,174.0384,173.7324,173.8944,8415.0
2021-02-16 12:35:00,193.3,193.71,193.18,193.19,8133.0,173.9754,174.3444,173.8674,173.8764,8133.0
2021-02-16 12:40:00,193.1,193.56,193.1,193.4,9263.0,173.7954,174.2094,173.7954,174.0654,9263.0
2021-02-16 12:45:00,193.46,193.73,193.46,193.73,4230.0,174.1194,174.3624,174.1194,174.3624,4230.0
2021-02-16 12:50:00,193.7,194.26,193.7,194.15,9745.0,174.3354,174.8394,174.3354,174.7404,9745.0
2021-02-16 12:55:00,194.15,194.5,194.08,194.46,9918.0,174.7404,175.0554,174.6774,175.0194,9918.0
2021-02-16 13:00:00,194.5,194.81,194.49,194.59,6106.0,175.0554,175.3344,175.0464,175.1364,6106.0
2021-02-16 13:05:00,194.59,194.86,194.51,194.76,10318.0,175.1364,175.3794,175.0644,175.2894,10318.0
2021-02-16 13:10:00,194.77,194.95,194.72,194.77,7576.0,175.2984,175.4604,175.2534,175.2984,7576.0
2021-02-16 13:15:00,194.77,195.05,194.7,194.81,21681.0,175.2984,175.5504,175.2354,175.3344,21681.0
2021-02-16 13:20:00,194.8,194.97,194.44,194.73,36135.0,175.3254,175.4784,175.0014,175.2624,36135.0
2021-02-16 13:25:00,194.74,194.82,194.24,194.61,5566.0,175.2714,175.3434,174.8214,175.1544,5566.0
2021-02-16 13:30:00,194.53,194.87,194.31,194.87,6293.0,175.0824,175.3884,174.8844,175.3884,6293.0
2021-02-16 13:35:00,194.78,194.79,194.25,194.29,6063.0,175.3074,175.3164,174.8304,174.8664,6063.0
2021-02-16 13:40:00,194.27,194.37,193.81,193.92,10467.0,174.8484,174.9384,174.4344,174.5334,10467.0
2021-02-16 13:45:00,194.18,194.24,193.84,194.08,8158.0,174.7674,174.8214,174.4614,174.6774,8158.0
2021-02-16 13:50:00,193.88,194.06,193.73,193.86,7732.0,174.4974,174.6594,174.3624,174.4794,7732.0
2021-02-16 13:55:00,193.84,193.85,193.61,193.66,6287.0,174.4614,174.4704,174.2544,174.2994,6287.0
2021-02-16 14:00:00,193.74,194.07,193.67,193.85,14491.0,174.3714,174.6684,174.3084,174.4704,14491.0
2021-02-16 14:05:00,193.91,194.01,193.77,193.98,2496.0,174.5244,174.6144,174.3984,174.5874,2496.0
2021-02-16 14:10:00,193.8,194.22,193.73,194.14,4188.0,174.4254,174.8034,174.3624,174.7314,4188.0
2021-02-16 14:15:00,194.05,194.25,194.05,194.1,3961.0,174.6504,174.8304,174.6504,174.6954,3961.0
2021-02-16 14:20:00,194.22,194.3,194.13,194.15,4061.0,174.8034,174.8754,174.7224,174.7404,4061.0
2021-02-16 14:25:00,194.18,194.65,194.13,194.57,6937.0,174.7674,175.1904,174.7224,175.1184,6937.0
2021-02-16 14:30:00,194.69,194.83,194.53,194.77,7223.0,175.2264,175.3524,175.0824,175.2984,7223.0
2021-02-16 14:35:00,194.67,194.86,194.67,194.84,7896.0,175.2084,175.3794,175.2084,175.3614,7896.0
2021-02-16 14:40:00,194.84,194.93,194.72,194.84,9319.0,175.3614,175.4424,175.2534,175.3614,9319.0
2021-02-16 14:45:00,194.84,194.95,194.26,194.51,22393.0,175.3614,175.4604,174.8394,175.0644,22393.0
2021-02-16 14:50:00,194.52,194.52,194.12,194.18,12981.0,175.0734,175.0734,174.7134,174.7674,12981.0
2021-02-16 14:55:00,194.22,194.91,194.22,194.68,12990.0,174.8034,175.4244,174.8034,175.2174,12990.0
2021-02-16 15:00:00,194.74,194.74,194.39,194.5,9364.0,175.2714,175.2714,174.9564,175.0554,9364.0
2021-02-16 15:05:00,194.43,194.73,194.27,194.55,7837.0,174.9924,175.2624,174.8484,175.1004,7837.0
2021-02-16 15:10:00,194.53,194.53,194.19,194.33,17916.0,175.0824,175.0824,174.7764,174.9024,17916.0
2021-02-16 15:15:00,194.27,194.42,194.05,194.05,18031.0,174.8484,174.9834,174.6504,174.6504,18031.0
2021-02-16 15:20:00,194.05,194.16,193.79,193.86,8434.0,174.6504,174.7494,174.4164,174.4794,8434.0
2021-02-16 15:25:00,193.93,194.2,193.85,194.08,9283.0,174.5424,174.7854,174.4704,174.6774,9283.0
2021-02-16 15:30:00,194.04,194.11,193.72,194.0,10414.0,174.6414,174.7044,174.3534,174.6054,10414.0
2021-02-16 15:35:00,194.09,194.14,193.51,193.52,11953.0,174.6864,174.7314,174.1644,174.1734,11953.0
2021-02-16 15:40:00,193.59,193.89,193.44,193.75,19321.0,174.2364,174.5064,174.1014,174.3804,19321.0
2021-02-16 15:45:00,193.85,194.05,193.77,194.04,22001.0,174.4704,174.6504,174.3984,174.6414,22001.0
2021-02-16 15:50:00,194.07,194.24,193.72,194.24,24160.0,174.6684,174.8214,174.3534,174.8214,24160.0
2021-02-16 15:55:00,194.25,194.32,193.91,194.17,72856.0,174.8304,174.8934,174.5244,174.7584,72856.0
2021-02-17 09:30:00,192.86,192.89,191.53,192.37,85376.0,173.5794,173.6064,172.3823,173.1384,85376.0
2021-02-17 09:35:00,192.43,192.5,191.26,192.47,34718.0,173.1924,173.2554,172.1393,173.2284,34718.0
2021-02-17 09:40:00,192.53,192.57,191.27,191.62,25873.0,173.2824,173.3184,172.1483,172.4633,25873.0
2021-02-17 09:45:00,191.63,193.13,191.62,192.63,40537.0,172.4723,173.8224,172.4633,173.3724,40537.0
2021-02-17 09:50:00,192.67,193.36,192.67,192.93,12857.0,173.4084,174.0294,173.4084,173.6424,12857.0
2021-02-17 09:55:00,192.99,193.24,192.65,193.07,26509.0,173.6964,173.9214,173.3904,173.7684,26509.0
2021-02-17 10:00:00,193.02,193.61,192.85,192.92,27673.0,173.7234,174.2544,173.5704,173.6334,27673.0
2021-02-17 10:05:00,193.0,193.14,192.4,192.78,15748.0,173.7054,173.8314,173.1654,173.5074,15748.0
2021-02-17 10:10:00,192.87,193.35,192.22,192.28,13075.0,173.5884,174.0204,173.0034,173.0574,13075.0
2021-02-17 10:15:00,192.28,192.61,192.04,192.5,17476.0,173.0574,173.3544,172.8413,173.2554,17476.0
2021-02-17 10:20:00,192.52,192.78,191.15,191.15,30420.0,173.2734,173.5074,172.0403,172.0403,30420.0
2021-02-17 10:25:00,191.19,191.37,190.6,190.92,19409.0,172.0763,172.2383,171.5453,171.8333,19409.0
2021-02-17 10:30:00,190.75,191.5,190.5,190.98,21193.0,171.6803,172.3553,171.4553,171.8873,21193.0
2021-02-17 10:35:00,191.2,191.54,190.51,191.08,17190.0,172.0853,172.3913,171.4643,171.9773,17190.0
2021-02-17 10:40:00,191.06,191.16,190.5,190.71,8723.0,171.9593,172.0493,171.4553,171.6443,8723.0
2021-02-17 10:45:00,190.88,191.1,190.49,191.03,16858.0,171.7973,171.9953,171.4463,171.9323,16858.0
2021-02-17 10:50:00,190.94,191.36,190.74,191.28,10832.0,171.8513,172.2293,171.6713,172.1573,10832.0
2021-02-17 10:55:00,191.28,191.87,191.28,191.87,8585.0,172.1573,172.6883,172.1573,172.6883,8585.0
2021-02-17 11:00:00,191.87,191.94,190.64,190.65,17633.0,172.6883,172.7513,171.5813,171.5903,17633.0
2021-02-17 11:05:00,190.74,190.74,189.9,190.05,25815.0,171.6713,171.6713,170.9153,171.0503,25815.0
2021-02-17 11:10:00,190.11,190.12,189.3,189.43,17229.0,171.1043,171.1133,170.3753,170.4923,17229.0
2021-02-17 11:15:00,189.36,189.53,188.26,188.3,43954.0,170.4293,170.5823,169.4392,169.4752,43954.0
2021-02-17 11:20:00,188.3,188.97,188.3,188.67,26973.0,169.4752,170.0783,169.4752,169.8083,26973.0
2021-02-17 11:25:00,188.75,189.07,188.44,188.61,23251.0,169.8803,170.1683,169.6012,169.7543,23251.0
2021-02-17 11:30:00,188.6,188.91,187.9,188.12,22638.0,169.7453,170.0243,169.1152,169.3132,22638.0
2021-02-17 11:35:00,188.2,188.56,187.7,188.56,25417.0,169.3852,169.7093,168.9352,169.7093,25417.0
2021-02-17 11:40:00,188.65,189.1,188.22,188.33,14545.0,169.7903,170.1953,169.4032,169.5022,14545.0
2021-02-17 11:45:00,188.25,188.33,187.73,188.33,17475.0,169.4302,169.5022,168.9622,169.5022,17475.0
2021-02-17 11:50:00,188.33,189.0,188.22,188.94,23557.0,169.5022,170.1053,169.4032,170.0513,23557.0
2021-02-17 11:55:00,188.94,189.86,188.94,189.63,46801.0,170.0513,170.8793,170.0513,170.6723,46801.0
2021-02-17 12:00:00,189.68,190.15,189.51,190.14,10781.0,170.7173,171.1403,170.5643,171.1313,10781.0
2021-02-17 12:05:00,190.06,190.11,189.72,190.11,6640.0,171.0593,171.1043,170.7533,171.1043,6640.0
2021-02-17 12:10:00,190.12,190.25,189.9,190.14,9603.0,171.1133,171.2303,170.9153,171.1313,9603.0
2021-02-17 12:15:00,190.24,190.35,189.73,189.77,5255.0,171.2213,171.3203,170.7623,170.7983,5255.0
2021-02-17 12:20:00,189.66,189.87,189.42,189.61,6603.0,170.6993,170.8883,170.4833,170.6543,6603.0
2021-02-17 12:25:00,189.7,190.21,189.7,190.04,12948.0,170.7353,171.1943,170.7353,171.0413,12948.0
2021-02-17 12:30:00,190.09,190.35,190.09,190.19,7143.0,171.0863,171.3203,171.0863,171.1763,7143.0
2021-02-17 12:35:00,190.11,190.32,190.11,190.27,7279.0,171.1043,171.2933,171.1043,171.2483,7279.0
2021-02-17 12:40:00,190.2,190.5,190.18,190.28,5867.0,171.1853,171.4553,171.1673,171.2573,5867.0
2021-02-17 12:45:00,190.3,190.94,190.29,190.94,5401.0,171.2753,171.8513,171.2663,171.8513,5401.0
2021-02-17 12:50:00,190.92,191.16,190.65,190.65,7843.0,171.8333,172.0493,171.5903,171.5903,7843.0
2021-02-17 12:55:00,190.51,190.68,190.4,190.56,3784.0,171.4643,171.6173,171.3653,171.5093,3784.0
2021-02-17 13:00:00,190.62,190.94,190.61,190.74,5897.0,171.5633,171.8513,171.5543,171.6713,5897.0
2021-02-17 13:05:00,190.75,191.38,190.75,191.25,58186.0,171.6803,172.2473,171.6803,172.1303,58186.0
2021-02-17 13:10:00,191.31,191.65,191.19,191.52,6450.0,172.1843,172.4903,172.0763,172.3733,6450.0
2021-02-17 13:15:00,191.58,191.72,191.45,191.55,6202.0,172.4273,172.5533,172.3103,172.4003,6202.0
2021-02-17 13:20:00,191.59,191.75,191.48,191.51,5634.0,172.4363,172.5803,172.3373,172.3643,5634.0
2021-02-17 13:25:00,191.35,191.57,191.09,191.57,5499.0,172.2203,172.4183,171.9863,172.4183,5499.0
2021-02-17 13:30:00,191.54,191.59,191.3,191.33,4934.0,172.3913,172.4363,172.1753,172.2023,4934.0
2021-02-17 13:35:00,191.28,191.35,191.13,191.13,1710.0,172.1573,172.2203,172.0223,172.0223,1710.0
2021-02-17 13:40:00,191.02,191.28,190.83,191.04,13889.0,171.9233,172.1573,171.7523,171.9413,13889.0
2021-02-17 13:45:00,191.06,191.07,190.7,190.81,8995.0,171.9593,171.9683,171.6353,171.7343,8995.0
2021-02-17 13:50:00,190.75,191.58,190.75,191.56,29091.0,171.6803,172.4273,171.6803,172.4093,29091.0
2021-02-17 13:55:00,191.51,191.92,191.51,191.53,9029.0,172.3643,172.7333,172.3643,172.3823,9029.0
2021-02-17 14:00:00,191.55,191.83,191.46,191.61,4553.0,172.4003,172.6523,172.3193,172.4543,4553.0
2021-02-17 14:05:00,191.61,191.95,191.55,191.95,6181.0,172.4543,172.7603,172.4003,172.7603,6181.0
2021-02-17 14:10:00,191.9,192.06,191.72,191.73,7103.0,172.7153,172.8593,172.5533,172.5623,7103.0
2021-02-17 14:15:00,191.71,191.71,191.26,191.28,4433.0,172.5443,172.5443,172.1393,172.1573,4433.0
2021-02-17 14:20:00,191.35,191.35,190.89,191.02,4691.0,172.2203,172.2203,171.8063,171.9233,4691.0
2021-02-17 14:25:00,191.02,191.2,190.95,191.09,5117.0,171.9233,172.0853,171.8603,171.9863,5117.0
2021-02-17 14:30:00,191.07,191.4,190.92,191.33,17800.0,171.9683,172.2653,171.8333,172.2023,17800.0
2021-02-17 14:35:00,191.31,191.69,191.2,191.68,3340.0,172.1843,172.5263,172.0853,172.5173,3340.0
2021-02-17 14:40:00,191.55,191.56,191.39,191.56,3383.0,172.4003,172.4093,172.2563,172.4093,3383.0
2021-02-17 14:45:00,191.64,192.24,191.64,192.22,12417.0,172.4813,173.0214,172.4813,173.0034,12417.0
2021-02-17 14:50:00,192.2,192.22,191.81,191.86,3700.0,172.9854,173.0034,172.6343,172.6793,3700.0
2021-02-17 14:55:00,191.87,192.33,191.86,192.14,5328.0,172.6883,173.1024,172.6793,172.9314,5328.0
2021-02-17 15:00:00,192.16,192.63,192.16,192.55,11152.0,172.9494,173.3724,172.9494,173.3004,11152.0
2021-02-17 15:05:00,192.57,192.84,192.53,192.77,10863.0,173.3184,173.5614,173.2824,173.4984,10863.0
2021-02-17 15:10:00,192.79,192.83,192.55,192.73,18225.0,173.5164,173.5524,173.3004,173.4624,18225.0
2021-02-17 15:15:00,192.77,193.13,192.73,193.05,24399.0,173.4984,173.8224,173.4624,173.7504,24399.0
2021-02-17 15:20:00,193.1,193.3,192.84,192.9,12350.0,173.7954,173.9754,173.5614,173.6154,12350.0
2021-02-17 15:25:00,192.9,193.01,192.66,192.98,7459.0,173.6154,173.7144,173.3994,173.6874,7459.0
2021-02-17 15:30:00,192.95,193.45,192.84,193.43,15467.0,173.6604,174.1104,173.5614,174.0924,15467.0
2021-02-17 15:35:00,193.48,193.78,193.23,193.29,21537.0,174.1374,174.4074,173.9124,173.9664,21537.0
2021-02-17 15:40:00,193.28,193.41,193.07,193.09,14205.0,173.9574,174.0744,173.7684,173.7864,14205.0
2021-02-17 15:45:00,193.12,193.28,192.76,192.76,21518.0,173.8134,173.9574,173.4894,173.4894,21518.0
2021-02-17 15:50:00,192.91,192.96,192.31,192.32,45445.0,173.6244,173.6694,173.0844,173.0934,45445.0
2021-02-17 15:55:00,192.22,192.51,191.9,192.08,76079.0,173.0034,173.2644,172.7153,172.8774,76079.0
2021-02-18 09:30:00,189.46,189.75,188.48,189.33,87870.0,170.5193,170.7803,169.6372,170.4023,87870.0
2021-02-18 09:35:00,189.38,190.71,189.26,190.14,34190.0,170.4473,171.6443,170.3393,171.1313,34190.0
2021-02-18 09:40:00,189.97,190.09,188.84,189.3,42136.0,170.9783,171.0863,169.9613,170.3753,42136.0
2021-02-18 09:45:00,189.23,190.09,188.88,189.13,24084.0,170.3123,171.0863,169.9973,170.2223,24084.0
2021-02-18 09:50:00,189.39,189.99,189.0,189.0,20259.0,170.4563,170.9963,170.1053,170.1053,20259.0
2021-02-18 09:55:00,189.05,189.25,188.55,188.78,12362.0,170.1503,170.3303,169.7003,169.9073,12362.0
2021-02-18 10:00:00,188.66,189.07,188.5,188.62,19728.0,169.7993,170.1683,169.6553,169.7633,19728.0
2021-02-18 10:05:00,188.56,188.57,187.27,187.62,23621.0,169.7093,169.7183,168.5482,168.8632,23621.0
2021-02-18 10:10:00,187.62,188.64,187.5,187.7,13677.0,168.8632,169.7813,168.7552,168.9352,13677.0
2021-02-18 10:15:00,187.66,188.06,187.1,187.36,28216.0,168.8992,169.2592,168.3952,168.6292,28216.0
2021-02-18 10:20:00,187.4,188.02,186.88,187.23,30217.0,168.6652,169.2232,168.1972,168.5122,30217.0
2021-02-18 10:25:00,187.46,187.53,186.61,187.08,24540.0,168.7192,168.7822,167.9542,168.3772,24540.0
2021-02-18 10:30:00,187.08,187.14,186.21,186.7,20170.0,168.3772,168.4312,167.5942,168.0352,20170.0
2021-02-18 10:35:00,186.7,187.02,186.34,186.5,38614.0,168.0352,168.3232,167.7112,167.8552,38614.0
2021-02-18 10:40:00,186.5,186.83,186.29,186.47,19149.0,167.8552,168.1522,167.6662,167.8282,19149.0
2021-02-18 10:45:00,186.46,187.08,186.37,186.87,12432.0,167.8192,168.3772,167.7382,168.1882,12432.0
2021-02-18 10:50:00,186.74,187.63,186.7,187.53,23402.0,168.0712,168.8722,168.0352,168.7822,23402.0
2021-02-18 10:55:00,187.63,187.73,186.69,186.97,20600.0,168.8722,168.9622,168.0262,168.2782,20600.0
2021-02-18 11:00:00,187.04,187.37,186.77,186.98,24149.0,168.3412,168.6382,168.0982,168.2872,24149.0
2021-02-18 11:05:00,187.06,187.45,187.0,187.11,10747.0,168.3592,168.7102,168.3052,168.4042,10747.0
2021-02-18 11:10:00,187.06,187.13,186.6,186.8,25190.0,168.3592,168.4222,167.9452,168.1252,25190.0
2021-02-18 11:15:00,186.74,187.5,186.6,187.01,128216.0,168.0712,168.7552,167.9452,168.3142,128216.0
2021-02-18 11:20:00,186.92,187.04,186.43,186.45,11714.0,168.2332,168.3412,167.7922,167.8102,11714.0
2021-02-18 11:25:00,186.61,187.06,186.61,186.89,21991.0,167.9542,168.3592,167.9542,168.2062,21991.0
2021-02-18 11:30:00,186.94,187.0,186.54,186.65,13045.0,168.2512,168.3052,167.8912,167.9902,13045.0
2021-02-18 11:35:00,186.88,187.09,186.17,186.24,18174.0,168.1972,168.3862,167.5582,167.6212,18174.0
2021-02-18 11:40:00,186.21,186.39,185.77,186.16,24654.0,167.5942,167.7562,167.1982,167.5492,24654.0
2021-02-18 11:45:00,186.2,186.4,186.07,186.23,9325.0,167.5852,167.7652,167.4682,167.6122,9325.0
2021-02-18 11:50:00,186.16,186.59,186.16,186.48,14090.0,167.5492,167.9362,167.5492,167.8372,14090.0
2021-02-18 11:55:00,186.31,186.48,186.25,186.48,5259.0,167.6842,167.8372,167.6302,167.8372,5259.0
2021-02-18 12:00:00,186.49,186.49,186.03,186.03,10569.0,167.8462,167.8462,167.4322,167.4322,10569.0
2021-02-18 12:05:00,186.01,186.08,185.55,185.61,28292.0,167.4142,167.4772,167.0002,167.0542,28292.0
2021-02-18 12:10:00,185.73,185.87,185.6,185.76,21430.0,167.1622,167.2882,167.0452,167.1892,21430.0
2021-02-18 12:15:00,185.72,186.14,185.53,186.14,16336.0,167.1532,167.5312,166.9822,167.5312,16336.0
2021-02-18 12:20:00,186.19,187.23,186.19,187.21,39730.0,167.5762,168.5122,167.5762,168.4942,39730.0
2021-02-18 12:25:00,187.28,187.84,187.25,187.84,27150.0,168.5572,169.0612,168.5302,169.0612,27150.0
2021-02-18 12:30:00,187.73,187.73,187.0,187.0,5420.0,168.9622,168.9622,168.3052,168.3052,5420.0
2021-02-18 12:35:00,187.01,187.18,186.81,186.93,8708.0,168.3142,168.4672,168.1342,168.2422,8708.0
2021-02-18 12:40:00,186.93,187.14,186.83,187.13,19341.0,168.2422,168.4312,168.1522,168.4222,19341.0
2021-02-18 12:45:00,187.03,187.07,186.78,187.07,18149.0,168.3322,168.3682,168.1072,168.3682,18149.0
2021-02-18 12:50:00,187.05,187.06,186.5,186.62,8337.0,168.3502,168.3592,167.8552,167.9632,8337.0
2021-02-18 12:55:00,186.64,186.79,186.24,186.29,13780.0,167.9812,168.1162,167.6212,167.6662,13780.0
2021-02-18 13:00:00,186.27,186.42,185.9,186.35,28788.0,167.6482,167.7832,167.3152,167.7202,28788.0
2021-02-18 13:05:00,186.39,186.67,186.27,186.48,11274.0,167.7562,168.0082,167.6482,167.8372,11274.0
2021-02-18 13:10:00,186.49,186.64,186.25,186.64,13922.0,167.8462,167.9812,167.6302,167.9812,13922.0
2021-02-18 13:15:00,186.66,187.35,186.63,187.01,10778.0,167.9992,168.6202,167.9722,168.3142,10778.0
2021-02-18 13:20:00,187.01,187.68,186.9,187.51,64416.0,168.3142,168.9172,168.2152,168.7642,64416.0
2021-02-18 13:25:00,187.58,187.58,187.1,187.33,18017.0,168.8272,168.8272,168.3952,168.6022,18017.0
2021-02-18 13:30:00,187.28,187.62,187.24,187.33,15328.0,168.5572,168.8632,168.5212,168.6022,15328.0
2021-02-18 13:35:00,187.31,187.37,187.13,187.27,24083.0,168.5842,168.6382,168.4222,168.5482,24083.0
2021-02-18 13:40:00,187.15,187.25,186.75,186.8,20414.0,168.4402,168.5302,168.0802,168.1252,20414.0
2021-02-18 13:45:00,186.84,187.02,186.54,186.79,23394.0,168.1612,168.3232,167.8912,168.1162,23394.0
2021-02-18 13:50:00,186.81,187.7,186.77,187.64,13477.0,168.1342,168.9352,168.0982,168.8812,13477.0
2021-02-18 13:55:00,187.59,188.06,187.59,187.91,14923.0,168.8362,169.2592,168.8362,169.1242,14923.0
2021-02-18 14:00:00,187.91,188.28,187.84,188.07,5730.0,169.1242,169.4572,169.0612,169.2682,5730.0
2021-02-18 14:05:00,188.11,188.28,187.85,188.03,9876.0,169.3042,169.4572,169.0702,169.2322,9876.0
2021-02-18 14:10:00,188.01,188.11,187.94,188.11,6990.0,169.2142,169.3042,169.1512,169.3042,6990.0
2021-02-18 14:15:00,188.04,188.08,187.34,187.72,9981.0,169.2412,169.2772,168.6112,168.9532,9981.0
2021-02-18 14:20:00,187.8,187.9,186.94,186.94,20089.0,169.0252,169.1152,168.2512,168.2512,20089.0
2021-02-18 14:25:00,186.96,187.62,186.88,187.16,14935.0,168.2692,168.8632,168.1972,168.4492,14935.0
2021-02-18 14:30:00,187.24,187.48,187.23,187.47,7512.0,168.5212,168.7372,168.5122,168.7282,7512.0
2021-02-18 14:35:00,187.47,187.61,187.25,187.54,8509.0,168.7282,168.8542,168.5302,168.7912,8509.0
2021-02-18 14:40:00,187.54,187.54,186.97,187.05,6854.0,168.7912,168.7912,168.2782,168.3502,6854.0
2021-02-18 14:45:00,187.11,187.28,187.05,187.13,4380.0,168.4042,168.5572,168.3502,168.4222,4380.0
2021-02-18 14:50:00,187.06,187.2,186.98,187.2,6081.0,168.3592,168.4852,168.2872,168.4852,6081.0
2021-02-18 14:55:00,187.29,187.8,187.23,187.71,12322.0,168.5662,169.0252,168.5122,168.9442,12322.0
2021-02-18 15:00:00,187.67,188.11,187.61,187.96,7864.0,168.9082,169.3042,168.8542,169.1692,7864.0
2021-02-18 15:05:00,187.94,188.19,187.79,188.19,13462.0,169.1512,169.3762,169.0162,169.3762,13462.0
2021-02-18 15:10:00,188.11,188.38,188.08,188.15,14186.0,169.3042,169.5472,169.2772,169.3402,14186.0
2021-02-18 15:15:00,188.08,188.24,187.86,188.09,16447.0,169.2772,169.4212,169.0792,169.2862,16447.0
2021-02-18 15:20:00,188.09,188.24,187.9,188.09,18354.0,169.2862,169.4212,169.1152,169.2862,18354.0
2021-02-18 15:25:00,188.19,188.36,188.08,188.12,8106.0,169.3762,169.5292,169.2772,169.3132,8106.0
2021-02-18 15:30:00,188.12,188.51,188.08,188.18,14161.0,169.3132,169.6643,169.2772,169.3672,14161.0
2021-02-18 15:35:00,188.24,188.6,188.24,188.28,12536.0,169.4212,169.7453,169.4212,169.4572,12536.0
2021-02-18 15:40:00,188.33,188.51,188.18,188.34,13067.0,169.5022,169.6643,169.3672,169.5112,13067.0
2021-02-18 15:45:00,188.3,188.54,188.0,188.03,17091.0,169.4752,169.6913,169.2052,169.2322,17091.0
2021-02-18 15:50:00,188.07,188.35,187.8,187.92,28829.0,169.2682,169.5202,169.0252,169.1332,28829.0
2021-02-18 15:55:00,188.06,188.21,187.68,187.8,55687.0,169.2592,169.3942,168.9172,169.0252,55687.0
2021-02-19 09:30:00,189.99,191.99,189.99,191.99,88219.0,170.9963,172.7963,170.9963,172.7963,88219.0
2021-02-19 09:35:00,191.8,192.21,190.81,190.81,42297.0,172.6253,172.9944,171.7343,171.7343,42297.0
2021-02-19 09:40:00,190.68,190.68,189.42,189.85,19505.0,171.6173,171.6173,170.4833,170.8703,19505.0
2021-02-19 09:45:00,189.88,190.5,189.49,190.12,41926.0,170.8973,171.4553,170.5463,171.1133,41926.0
2021-02-19 09:50:00,190.07,190.98,189.95,190.92,12882.0,171.0683,171.8873,170.9603,171.8333,12882.0
2021-02-19 09:55:00,190.96,191.11,190.53,191.11,12139.0,171.8693,172.0043,171.4823,172.0043,12139.0
2021-02-19 10:00:00,191.0,191.01,190.44,190.56,9894.0,171.9053,171.9143,171.4013,171.5093,9894.0
2021-02-19 10:05:00,190.37,191.0,190.2,190.73,20811.0,171.3383,171.9053,171.1853,171.6623,20811.0
2021-02-19 10:10:00,190.73,190.81,190.13,190.77,28323.0,171.6623,171.7343,171.1223,171.6983,28323.0
2021-02-19 10:15:00,190.7,191.7,190.7,191.7,26099.0,171.6353,172.5353,171.6353,172.5353,26099.0
2021-02-19 10:20:00,191.58,192.2,191.36,192.14,24311.0,172.4273,172.9854,172.2293,172.9314,24311.0
2021-02-19 10:25:00,192.08,192.19,191.78,192.09,8311.0,172.8774,172.9764,172.6073,172.8864,8311.0
2021-02-19 10:30:00,191.95,192.31,191.93,192.03,8005.0,172.7603,173.0844,172.7423,172.8323,8005.0
2021-02-19 10:35:00,192.12,192.59,192.12,192.41,9155.0,172.9134,173.3364,172.9134,173.1744,9155.0
2021-02-19 10:40:00,192.42,192.76,192.42,192.63,11165.0,173.1834,173.4894,173.1834,173.3724,11165.0
2021-02-19 10:45:00,192.58,192.68,192.37,192.51,6390.0,173.3274,173.4174,173.1384,173.2644,6390.0
2021-02-19 10:50:00,192.52,192.59,191.81,191.81,6129.0,173.2734,173.3364,172.6343,172.6343,6129.0
2021-02-19 10:55:00,191.82,192.49,191.78,192.39,17789.0,172.6433,173.2464,172.6073,173.1564,17789.0
2021-02-19 11:00:00,192.35,192.96,192.35,192.62,10833.0,173.1204,173.6694,173.1204,173.3634,10833.0
2021-02-19 11:05:00,192.59,192.8,192.57,192.8,7766.0,173.3364,173.5254,173.3184,173.5254,7766.0
2021-02-19 11:10:00,192.85,193.08,192.75,192.9,10172.0,173.5704,173.7774,173.4804,173.6154,10172.0
2021-02-19 11:15:00,192.93,193.0,192.62,192.77,5088.0,173.6424,173.7054,173.3634,173.4984,5088.0
2021-02-19 11:20:00,192.85,193.09,192.77,192.98,5562.0,173.5704,173.7864,173.4984,173.6874,5562.0
2021-02-19 11:25:00,193.01,193.38,193.01,193.23,7529.0,173.7144,174.0474,173.7144,173.9124,7529.0
2021-02-19 11:30:00,193.36,193.36,192.79,192.8,6301.0,174.0294,174.0294,173.5164,173.5254,6301.0
2021-02-19 11:35:00,192.71,192.82,192.47,192.82,8276.0,173.4444,173.5434,173.2284,173.5434,8276.0
2021-02-19 11:40:00,192.78,193.09,192.74,192.84,4480.0,173.5074,173.7864,173.4714,173.5614,4480.0
2021-02-19 11:45:00,192.7,192.95,192.62,192.81,5156.0,173.4354,173.6604,173.3634,173.5344,5156.0
2021-02-19 11:50:00,192.69,192.79,192.53,192.7,19268.0,173.4264,173.5164,173.2824,173.4354,19268.0
2021-02-19 11:55:00,192.76,192.79,192.32,192.42,10431.0,173.4894,173.5164,173.0934,173.1834,10431.0
2021-02-19 12:00:00,192.47,192.59,192.3,192.34,12426.0,173.2284,173.3364,173.0754,173.1114,12426.0
2021-02-19 12:05:00,192.31,192.45,192.1,192.29,10548.0,173.0844,173.2104,172.8954,173.0664,10548.0
2021-02-19 12:10:00,192.26,192.37,191.47,192.06,40909.0,173.0394,173.1384,172.3283,172.8593,40909.0
2021-02-19 12:15:00,192.06,192.19,191.77,191.92,13866.0,172.8593,172.9764,172.5983,172.7333,13866.0
2021-02-19 12:20:00,191.84,191.93,190.82,190.93,29479.0,172.6613,172.7423,171.7433,171.8423,29479.0
2021-02-19 12:25:00,190.86,191.06,190.67,190.77,17271.0,171.7793,171.9593,171.6083,171.6983,17271.0
2021-02-19 12:30:00,190.75,190.94,190.3,190.3,19976.0,171.6803,171.8513,171.2753,171.2753,19976.0
2021-02-19 12:35:00,190.3,190.5,190.26,190.5,7582.0,171.2753,171.4553,171.2393,171.4553,7582.0
2021-02-19 12:40:00,190.46,190.94,190.39,190.92,15421.0,171.4193,171.8513,171.3563,171.8333,15421.0
2021-02-19 12:45:00,190.79,191.07,190.75,190.78,6681.0,171.7163,171.9683,171.6803,171.7073,6681.0
2021-02-19 12:50:00,190.74,190.75,189.91,190.02,14511.0,171.6713,171.6803,170.9243,171.0233,14511.0
2021-02-19 12:55:00,189.95,190.47,189.8,190.47,16508.0,170.9603,171.4283,170.8253,171.4283,16508.0
2021-02-19 13:00:00,190.42,190.42,190.19,190.34,3083.0,171.3833,171.3833,171.1763,171.3113,3083.0
2021-02-19 13:05:00,190.39,190.39,189.81,189.84,6280.0,171.3563,171.3563,170.8343,170.8613,6280.0
2021-02-19 13:10:00,189.67,190.1,189.67,189.77,10354.0,170.7083,171.0953,170.7083,170.7983,10354.0
2021-02-19 13:15:00,189.64,189.95,189.62,189.83,5148.0,170.6813,170.9603,170.6633,170.8523,5148.0
2021-02-19 13:20:00,189.82,190.08,189.54,190.0,6690.0,170.8433,171.0773,170.5913,171.0053,6690.0
2021-02-19 13:25:00,190.09,190.49,189.99,190.34,5605.0,171.0863,171.4463,170.9963,171.3113,5605.0
2021-02-19 13:30:00,190.34,190.54,189.95,190.24,7362.0,171.3113,171.4913,170.9603,171.2213,7362.0
2021-02-19 13:35:00,190.29,190.61,190.06,190.6,6695.0,171.2663,171.5543,171.0593,171.5453,6695.0
2021-02-19 13:40:00,190.47,190.81,190.45,190.8,29942.0,171.4283,171.7343,171.4103,171.7253,29942.0
2021-02-19 13:45:00,190.72,190.8,190.49,190.66,4186.0,171.6533,171.7253,171.4463,171.5993,4186.0
2021-02-19 13:50:00,190.55,190.81,190.31,190.81,17938.0,171.5003,171.7343,171.2843,171.7343,17938.0
2021-02-19 13:55:00,190.83,191.0,190.65,190.87,62039.0,171.7523,171.9053,171.5903,171.7883,62039.0
2021-02-19 14:00:00,190.94,191.13,190.87,191.02,10490.0,171.8513,172.0223,171.7883,171.9233,10490.0
2021-02-19 14:05:00,191.01,191.24,190.98,191.17,9150.0,171.9143,172.1213,171.8873,172.0583,9150.0
2021-02-19 14:10:00,191.16,191.18,190.96,191.04,8656.0,172.0493,172.0673,171.8693,171.9413,8656.0
2021-02-19 14:15:00,191.06,191.49,191.03,191.42,25747.0,171.9593,172.3463,171.9323,172.2833,25747.0
2021-02-19 14:20:00,191.4,191.4,190.95,191.07,15596.0,172.2653,172.2653,171.8603,171.9683,15596.0
2021-02-19 14:25:00,191.15,191.2,190.88,190.97,17961.0,172.0403,172.0853,171.7973,171.8783,17961.0
2021-02-19 14:30:00,191.1,191.47,191.1,191.44,3585.0,171.9953,172.3283,171.9953,172.3013,3585.0
2021-02-19 14:35:00,191.48,191.58,191.29,191.42,6825.0,172.3373,172.4273,172.1663,172.2833,6825.0
2021-02-19 14:40:00,191.45,191.68,191.38,191.65,3135.0,172.3103,172.5173,172.2473,172.4903,3135.0
2021-02-19 14:45:00,191.7,192.03,191.54,191.55,10807.0,172.5353,172.8323,172.3913,172.4003,10807.0
2021-02-19 14:50:00,191.66,192.0,191.47,191.99,4311.0,172.4993,172.8053,172.3283,172.7963,4311.0
2021-02-19 14:55:00,192.0,192.06,191.84,192.0,8004.0,172.8053,172.8593,172.6613,172.8053,8004.0
2021-02-19 15:00:00,192.03,192.1,191.88,192.07,10025.0,172.8323,172.8954,172.6973,172.8683,10025.0
2021-02-19 15:05:00,192.1,192.55,192.08,192.47,6280.0,172.8954,173.3004,172.8774,173.2284,6280.0
2021-02-19 15:10:00,192.46,193.05,192.46,192.76,17211.0,173.2194,173.7504,173.2194,173.4894,17211.0
2021-02-19 15:15:00,192.86,193.22,192.75,193.19,42356.0,173.5794,173.9034,173.4804,173.8764,42356.0
2021-02-19 15:20:00,193.17,193.41,193.13,193.39,14376.0,173.8584,174.0744,173.8224,174.0564,14376.0
2021-02-19 15:25:00,193.31,193.36,192.78,192.95,6713.0,173.9844,174.0294,173.5074,173.6604,6713.0
2021-02-19 15:30:00,192.97,193.32,192.93,193.08,18346.0,173.6784,173.9934,173.6424,173.7774,18346.0
2021-02-19 15:35:00,192.93,193.11,192.74,192.99,13730.0,173.6424,173.8044,173.4714,173.6964,13730.0
2021-02-19 15:40:00,193.03,193.04,192.49,192.5,13360.0,173.7324,173.7414,173.2464,173.2554,13360.0
2021-02-19 15:45:00,192.45,192.8,192.41,192.56,16105.0,173.2104,173.5254,173.1744,173.3094,16105.0
2021-02-19 15:50:00,192.48,192.53,192.09,192.28,20950.0,173.2374,173.2824,172.8864,173.0574,20950.0
2021-02-19 15:55:00,192.38,192.49,191.98,192.16,83345.0,173.1474,173.2464,172.7873,172.9494,83345.0
2021-02-22 09:30:00,189.48,189.89,188.81,189.1,38894.0,170.5373,170.9063,169.9343,170.1953,38894.0
2021-02-22 09:35:00,189.21,190.69,189.21,190.52,8635.0,170.2943,171.6263,170.2943,171.4733,8635.0
2021-02-22 09:40:00,190.28,190.33,189.65,190.2,20948.0,171.2573,171.3023,170.6903,171.1853,20948.0
2021-02-22 09:45:00,190.41,190.49,189.8,190.1,11896.0,171.3743,171.4463,170.8253,171.0953,11896.0
2021-02-22 09:50:00,190.12,191.22,189.8,190.74,20096.0,171.1133,172.1033,170.8253,171.6713,20096.0
2021-02-22 09:55:00,190.73,191.3,190.47,191.3,12377.0,171.6623,172.1753,171.4283,172.1753,12377.0
2021-02-22 10:00:00,191.42,192.0,191.26,191.64,15495.0,172.2833,172.8053,172.1393,172.4813,15495.0
2021-02-22 10:05:00,191.55,191.7,190.42,190.42,21664.0,172.4003,172.5353,171.3833,171.3833,21664.0
2021-02-22 10:10:00,190.42,190.6,190.26,190.26,13365.0,171.3833,171.5453,171.2393,171.2393,13365.0
2021-02-22 10:15:00,190.17,190.4,189.85,190.11,17383.0,171.1583,171.3653,170.8703,171.1043,17383.0
2021-02-22 10:20:00,190.1,190.27,189.78,190.03,11815.0,171.0953,171.2483,170.8073,171.0323,11815.0
2021-02-22 10:25:00,190.04,190.29,189.65,189.99,8586.0,171.0413,171.2663,170.6903,170.9963,8586.0
2021-02-22 10:30:00,190.03,190.04,188.83,188.87,10272.0,171.0323,171.0413,169.9523,169.9883,10272.0
2021-02-22 10:35:00,189.1,189.63,188.5,189.18,26855.0,170.1953,170.6723,169.6553,170.2673,26855.0
2021-02-22 10:40:00,189.16,190.08,189.15,189.94,11065.0,170.2493,171.0773,170.2403,170.9513,11065.0
2021-02-22 10:45:00,189.93,189.93,189.13,189.25,6595.0,170.9423,170.9423,170.2223,170.3303,6595.0
2021-02-22 10:50:00,189.12,189.12,188.39,188.41,22828.0,170.2133,170.2133,169.5562,169.5742,22828.0
2021-02-22 10:55:00,188.51,188.93,188.24,188.54,13073.0,169.6643,170.0423,169.4212,169.6913,13073.0
2021-02-22 11:00:00,188.54,188.96,188.46,188.91,6096.0,169.6913,170.0693,169.6192,170.0243,6096.0
2021-02-22 11:05:00,188.84,189.2,188.3,188.59,10285.0,169.9613,170.2853,169.4752,169.7363,10285.0
2021-02-22 11:10:00,188.66,188.69,188.03,188.58,24175.0,169.7993,169.8263,169.2322,169.7273,24175.0
2021-02-22 11:15:00,188.6,188.86,188.53,188.86,4155.0,169.7453,169.9793,169.6823,169.9793,4155.0
2021-02-22 11:20:00,188.79,189.12,188.78,189.11,4179.0,169.9163,170.2133,169.9073,170.2043,4179.0
2021-02-22 11:25:00,189.01,189.12,188.4,188.46,10794.0,170.1143,170.2133,169.5652,169.6192,10794.0
2021-02-22 11:30:00,188.4,188.4,187.65,188.31,26648.0,169.5652,169.5652,168.8902,169.4842,26648.0
2021-02-22 11:35:00,188.42,189.0,188.42,188.94,12399.0,169.5832,170.1053,169.5832,170.0513,12399.0
2021-02-22 11:40:00,188.98,189.1,188.7,188.8,8477.0,170.0873,170.1953,169.8353,169.9253,8477.0
2021-02-22 11:45:00,188.8,188.91,188.42,188.53,3951.0,169.9253,170.0243,169.5832,169.6823,3951.0
2021-02-22 11:50:00,188.64,188.77,188.0,188.25,19598.0,169.7813,169.8983,169.2052,169.4302,19598.0
2021-02-22 11:55:00,188.31,188.31,188.0,188.3,4975.0,169.4842,169.4842,169.2052,169.4752,4975.0
2021-02-22 12:00:00,188.25,188.25,187.42,187.61,29644.0,169.4302,169.4302,168.6832,168.8542,29644.0
2021-02-22 12:05:00,187.64,187.64,187.11,187.31,14518.0,168.8812,168.8812,168.4042,168.5842,14518.0
2021-02-22 12:10:00,187.35,187.4,186.92,187.09,57980.0,168.6202,168.6652,168.2332,168.3862,57980.0
2021-02-22 12:15:00,187.1,187.24,186.64,186.64,18209.0,168.3952,168.5212,167.9812,167.9812,18209.0
2021-02-22 12:20:00,186.69,187.15,186.59,186.85,11655.0,168.0262,168.4402,167.9362,168.1702,11655.0
2021-02-22 12:25:00,186.77,187.08,186.7,186.94,12249.0,168.0982,168.3772,168.0352,168.2512,12249.0
2021-02-22 12:30:00,186.95,187.12,186.58,187.12,11251.0,168.2602,168.4132,167.9272,168.4132,11251.0
2021-02-22 12:35:00,187.05,187.31,186.99,187.22,10576.0,168.3502,168.5842,168.2962,168.5032,10576.0
2021-02-22 12:40:00,187.21,187.45,186.9,187.07,6098.0,168.4942,168.7102,168.2152,168.3682,6098.0
2021-02-22 12:45:00,187.15,187.23,187.05,187.06,5673.0,168.4402,168.5122,168.3502,168.3592,5673.0
2021-02-22 12:50:00,187.08,187.57,187.07,187.52,10186.0,168.3772,168.8182,168.3682,168.7732,10186.0
2021-02-22 12:55:00,187.52,187.6,187.34,187.5,7178.0,168.7732,168.8452,168.6112,168.7552,7178.0
2021-02-22 13:00:00,187.51,187.58,187.22,187.29,11186.0,168.7642,168.8272,168.5032,168.5662,11186.0
2021-02-22 13:05:00,187.27,187.27,186.9,186.92,8405.0,168.5482,168.5482,168.2152,168.2332,8405.0
2021-02-22 13:10:00,186.94,186.94,186.66,186.7,13035.0,168.2512,168.2512,167.9992,168.0352,13035.0
2021-02-22 13:15:00,186.7,186.84,186.6,186.68,24623.0,168.0352,168.1612,167.9452,168.0172,24623.0
2021-02-22 13:20:00,186.67,187.37,186.5,187.25,20963.0,168.0082,168.6382,167.8552,168.5302,20963.0
2021-02-22 13:25:00,187.04,187.17,187.02,187.15,3525.0,168.3412,168.4582,168.3232,168.4402,3525.0
2021-02-22 13:30:00,187.15,187.36,187.04,187.13,7424.0,168.4402,168.6292,168.3412,168.4222,7424.0
2021-02-22 13:35:00,187.03,187.38,187.03,187.3,8379.0,168.3322,168.6472,168.3322,168.5752,8379.0
2021-02-22 13:40:00,187.28,187.37,187.0,187.0,6911.0,168.5572,168.6382,168.3052,168.3052,6911.0
2021-02-22 13:45:00,187.07,187.2,186.97,187.0,6323.0,168.3682,168.4852,168.2782,168.3052,6323.0
2021-02-22 13:50:00,187.07,187.31,187.03,187.29,5832.0,168.3682,168.5842,168.3322,168.5662,5832.0
2021-02-22 13:55:00,187.27,187.42,187.2,187.26,7838.0,168.5482,168.6832,168.4852,168.5392,7838.0
2021-02-22 14:00:00,187.25,187.31,187.01,187.03,5448.0,168.5302,168.5842,168.3142,168.3322,5448.0
2021-02-22 14:05:00,187.0,187.37,186.92,187.04,8012.0,168.3052,168.6382,168.2332,168.3412,8012.0
2021-02-22 14:10:00,187.02,187.1,186.78,186.89,13171.0,168.3232,168.3952,168.1072,168.2062,13171.0
2021-02-22 14:15:00,186.8,187.07,186.8,186.89,4955.0,168.1252,168.3682,168.1252,168.2062,4955.0
2021-02-22 14:20:00,186.89,187.3,186.89,187.19,15815.0,168.2062,168.5752,168.2062,168.4762,15815.0
2021-02-22 14:25:00,187.19,187.35,187.12,187.28,10530.0,168.4762,168.6202,168.4132,168.5572,10530.0
2021-02-22 14:30:00,187.29,187.64,187.19,187.39,14693.0,168.5662,168.8812,168.4762,168.6562,14693.0
2021-02-22 14:35:00,187.39,187.48,187.05,187.13,20765.0,168.6562,168.7372,168.3502,168.4222,20765.0
2021-02-22 14:40:00,187.14,187.16,186.6,186.8,12116.0,168.4312,168.4492,167.9452,168.1252,12116.0
2021-02-22 14:45:00,186.84,186.87,186.6,186.62,10011.0,168.1612,168.1882,167.9452,167.9632,10011.0
2021-02-22 14:50:00,186.66,186.93,186.15,186.16,18365.0,167.9992,168.2422,167.5402,167.5492,18365.0
2021-02-22 14:55:00,186.15,186.44,186.14,186.15,18233.0,167.5402,167.8012,167.5312,167.5402,18233.0
2021-02-22 15:00:00,186.22,186.32,185.73,185.78,24391.0,167.6032,167.6932,167.1622,167.2072,24391.0
2021-02-22 15:05:00,185.8,185.92,185.42,185.54,25150.0,167.2252,167.3332,166.8832,166.9912,25150.0
2021-02-22 15:10:00,185.55,185.64,185.07,185.41,25421.0,167.0002,167.0812,166.5682,166.8742,25421.0
2021-02-22 15:15:00,185.43,185.56,185.1,185.18,12401.0,166.8922,167.0092,166.5952,166.6672,12401.0
2021-02-22 15:20:00,185.27,185.28,184.69,184.69,29029.0,166.7482,166.7572,166.2261,166.2261,29029.0
2021-02-22 15:25:00,184.77,185.1,184.58,184.59,32221.0,166.2981,166.5952,166.1271,166.1361,32221.0
2021-02-22 15:30:00,184.56,185.0,184.16,184.2,21484.0,166.1091,166.5052,165.7491,165.7851,21484.0
2021-02-22 15:35:00,184.18,184.52,183.86,183.95,44529.0,165.7671,166.0731,165.4791,165.5601,44529.0
2021-02-22 15:40:00,183.87,184.17,183.64,183.85,40612.0,165.4881,165.7581,165.2811,165.4701,40612.0
2021-02-22 15:45:00,183.89,184.44,183.86,184.08,54163.0,165.5061,166.0011,165.4791,165.6771,54163.0
2021-02-22 15:50:00,184.0,184.25,183.77,183.81,96691.0,165.6051,165.8301,165.3981,165.4341,96691.0
2021-02-22 15:55:00,183.91,184.29,183.78,183.87,90738.0,165.5241,165.8661,165.4071,165.4881,90738.0
2021-02-23 09:30:00,181.42,181.67,179.18,179.2,111095.0,163.2831,163.5081,161.267,161.285,111095.0
2021-02-23 09:35:00,179.2,179.58,177.1,177.49,56910.0,161.285,161.627,159.3949,159.7459,56910.0
2021-02-23 09:40:00,177.48,178.23,176.35,176.68,52298.0,159.7369,160.412,158.7199,159.0169,52298.0
2021-02-23 09:45:00,176.66,176.77,175.01,175.18,48712.0,158.9989,159.0979,157.5139,157.6669,48712.0
2021-02-23 09:50:00,175.22,177.98,174.51,177.67,62965.0,157.7029,160.187,157.0639,159.9079,62965.0
2021-02-23 09:55:00,177.66,178.33,177.61,178.14,50760.0,159.8989,160.502,159.8539,160.331,50760.0
2021-02-23 10:00:00,178.15,178.73,177.41,178.61,37558.0,160.34,160.862,159.6739,160.754,37558.0
2021-02-23 10:05:00,178.62,178.8,177.27,178.39,42955.0,160.763,160.925,159.5479,160.556,42955.0
2021-02-23 10:10:00,178.37,178.91,178.01,178.5,61744.0,160.538,161.024,160.214,160.655,61744.0
2021-02-23 10:15:00,178.47,178.93,177.41,178.93,42000.0,160.628,161.042,159.6739,161.042,42000.0
2021-02-23 10:20:00,179.01,179.53,178.35,179.5,26003.0,161.114,161.582,160.52,161.555,26003.0
2021-02-23 10:25:00,179.41,179.67,178.94,179.33,16298.0,161.474,161.708,161.051,161.402,16298.0
2021-02-23 10:30:00,179.36,179.69,178.75,179.03,13573.0,161.429,161.726,160.88,161.132,13573.0
2021-02-23 10:35:00,179.1,179.8,178.76,179.67,10006.0,161.195,161.825,160.889,161.708,10006.0
2021-02-23 10:40:00,179.69,180.5,179.29,180.32,11386.0,161.726,162.455,161.366,162.293,11386.0
2021-02-23 10:45:00,180.3,181.82,180.3,181.6,16777.0,162.275,163.6431,162.275,163.4451,16777.0
2021-02-23 10:50:00,181.56,182.13,181.23,181.99,14697.0,163.4091,163.9221,163.112,163.7961,14697.0
2021-02-23 10:55:00,182.05,182.13,181.41,181.57,10946.0,163.8501,163.9221,163.2741,163.4181,10946.0
2021-02-23 11:00:00,181.53,182.46,181.39,182.46,7882.0,163.3821,164.2191,163.2561,164.2191,7882.0
2021-02-23 11:05:00,182.35,182.64,181.83,182.59,11947.0,164.1201,164.3811,163.6521,164.3361,11947.0
2021-02-23 11:10:00,182.57,182.69,181.84,182.48,7407.0,164.3181,164.4261,163.6611,164.2371,7407.0
2021-02-23 11:15:00,182.54,182.98,181.6,181.67,23730.0,164.2911,164.6871,163.4451,163.5081,23730.0
2021-02-23 11:20:00,181.76,181.79,180.98,181.0,15908.0,163.5891,163.6161,162.887,162.905,15908.0
2021-02-23 11:25:00,180.91,181.3,180.63,180.9,13948.0,162.824,163.175,162.572,162.815,13948.0
2021-02-23 11:30:00,181.07,182.04,180.64,182.03,13474.0,162.968,163.8411,162.581,163.8321,13474.0
2021-02-23 11:35:00,182.07,182.08,181.1,181.19,8026.0,163.8681,163.8771,162.995,163.076,8026.0
2021-02-23 11:40:00,181.13,181.18,180.26,180.51,10314.0,163.022,163.067,162.239,162.464,10314.0
2021-02-23 11:45:00,180.31,180.54,179.92,180.13,16022.0,162.284,162.491,161.933,162.122,16022.0
2021-02-23 11:50:00,180.07,180.42,179.63,180.28,24727.0,162.068,162.383,161.672,162.257,24727.0
2021-02-23 11:55:00,180.39,180.39,179.81,179.9,12168.0,162.356,162.356,161.834,161.915,12168.0
2021-02-23 12:00:00,179.84,179.84,179.14,179.14,9959.0,161.861,161.861,161.231,161.231,9959.0
2021-02-23 12:05:00,179.19,179.38,178.81,178.81,10348.0,161.276,161.447,160.934,160.934,10348.0
2021-02-23 12:10:00,178.83,179.04,178.33,178.48,11483.0,160.952,161.141,160.502,160.637,11483.0
2021-02-23 12:15:00,178.47,179.52,178.15,179.52,21150.0,160.628,161.573,160.34,161.573,21150.0
2021-02-23 12:20:00,179.4,179.4,179.01,179.37,8306.0,161.465,161.465,161.114,161.438,8306.0
2021-02-23 12:25:00,179.36,179.57,179.23,179.46,6453.0,161.429,161.618,161.312,161.519,6453.0
2021-02-23 12:30:00,179.42,179.49,179.13,179.26,11257.0,161.483,161.546,161.222,161.339,11257.0
2021-02-23 12:35:00,179.15,179.16,178.08,178.19,15501.0,161.24,161.249,160.277,160.376,15501.0
2021-02-23 12:40:00,178.15,178.27,177.53,177.69,12297.0,160.34,160.448,159.7819,159.9259,12297.0
2021-02-23 12:45:00,177.66,178.09,177.54,177.7,7485.0,159.8989,160.286,159.7909,159.9349,7485.0
2021-02-23 12:50:00,177.73,178.86,177.33,178.78,15665.0,159.962,160.979,159.6019,160.907,15665.0
2021-02-23 12:55:00,178.77,178.77,177.4,177.7,8676.0,160.898,160.898,159.6649,159.9349,8676.0
2021-02-23 13:00:00,177.63,178.49,177.3,178.11,8538.0,159.8719,160.646,159.5749,160.304,8538.0
2021-02-23 13:05:00,178.0,178.35,177.96,178.35,7960.0,160.205,160.52,160.169,160.52,7960.0
2021-02-23 13:10:00,178.37,179.0,178.27,178.81,6319.0,160.538,161.105,160.448,160.934,6319.0
2021-02-23 13:15:00,178.85,179.16,178.85,178.99,10843.0,160.97,161.249,160.97,161.096,10843.0
2021-02-23 13:20:00,178.84,179.67,178.79,179.59,12596.0,160.961,161.708,160.916,161.636,12596.0
2021-02-23 13:25:00,179.64,179.95,179.41,179.95,13457.0,161.681,161.96,161.474,161.96,13457.0
2021-02-23 13:30:00,179.93,180.33,179.74,180.29,14580.0,161.942,162.302,161.771,162.266,14580.0
2021-02-23 13:35:00,180.2,180.56,180.02,180.34,13392.0,162.185,162.509,162.023,162.311,13392.0
2021-02-23 13:40:00,180.35,180.53,179.95,180.16,19016.0,162.32,162.482,161.96,162.149,19016.0
2021-02-23 13:45:00,180.1,180.3,179.77,179.84,7957.0,162.095,162.275,161.798,161.861,7957.0
2021-02-23 13:50:00,179.8,180.07,179.66,179.77,7000.0,161.825,162.068,161.699,161.798,7000.0
2021-02-23 13:55:00,179.76,180.8,179.76,180.58,4667.0,161.789,162.725,161.789,162.527,4667.0
2021-02-23 14:00:00,180.57,180.67,180.3,180.41,6566.0,162.518,162.608,162.275,162.374,6566.0
2021-02-23 14:05:00,180.5,181.27,180.48,181.0,21284.0,162.455,163.148,162.437,162.905,21284.0
2021-02-23 14:10:00,180.89,181.12,180.77,180.8,8219.0,162.806,163.013,162.698,162.725,8219.0
2021-02-23 14:15:00,180.92,181.54,180.92,181.53,12783.0,162.833,163.3911,162.833,163.3821,12783.0
2021-02-23 14:20:00,181.52,181.98,181.4,181.93,12817.0,163.3731,163.7871,163.2651,163.7421,12817.0
2021-02-23 14:25:00,181.89,182.02,181.62,181.62,7948.0,163.7061,163.8231,163.4631,163.4631,7948.0
2021-02-23 14:30:00,181.74,181.77,181.4,181.47,11742.0,163.5711,163.5981,163.2651,163.3281,11742.0
2021-02-23 14:35:00,181.53,181.83,181.33,181.55,12801.0,163.3821,163.6521,163.2021,163.4001,12801.0
2021-02-23 14:40:00,181.6,182.17,181.57,181.96,3080.0,163.4451,163.9581,163.4181,163.7691,3080.0
2021-02-23 14:45:00,181.93,182.45,181.91,182.3,9473.0,163.7421,164.2101,163.7241,164.0751,9473.0
2021-02-23 14:50:00,182.25,182.76,182.25,182.54,9121.0,164.0301,164.4891,164.0301,164.2911,9121.0
2021-02-23 14:55:00,182.56,182.96,182.52,182.96,21201.0,164.3091,164.6691,164.2731,164.6691,21201.0
2021-02-23 15:00:00,182.95,183.2,182.75,183.1,10332.0,164.6601,164.8851,164.4801,164.7951,10332.0
2021-02-23 15:05:00,183.08,183.79,183.08,183.71,18633.0,164.7771,165.4161,164.7771,165.3441,18633.0
2021-02-23 15:10:00,183.67,184.06,183.41,183.89,23758.0,165.3081,165.6591,165.0741,165.5061,23758.0
2021-02-23 15:15:00,183.87,184.15,183.82,183.97,13879.0,165.4881,165.7401,165.4431,165.5781,13879.0
2021-02-23 15:20:00,183.95,184.48,183.95,184.43,13878.0,165.5601,166.0371,165.5601,165.9921,13878.0
2021-02-23 15:25:00,184.44,185.18,184.34,185.04,53099.0,166.0011,166.6672,165.9111,166.5412,53099.0
2021-02-23 15:30:00,185.04,185.33,184.6,184.78,28552.0,166.5412,166.8022,166.1451,166.3071,28552.0
2021-02-23 15:35:00,184.85,185.33,184.76,184.84,15969.0,166.3701,166.8022,166.2891,166.3611,15969.0
2021-02-23 15:40:00,184.93,185.01,184.18,184.38,17672.0,166.4422,166.5142,165.7671,165.9471,17672.0
2021-02-23 15:45:00,184.36,184.75,184.12,184.13,27026.0,165.9291,166.2801,165.7131,165.7221,27026.0
2021-02-23 15:50:00,184.15,184.19,183.5,183.78,34974.0,165.7401,165.7761,165.1551,165.4071,34974.0
2021-02-23 15:55:00,183.75,184.13,183.36,183.76,62811.0,165.3801,165.7221,165.0291,165.3891,62811.0
2021-02-24 09:30:00,182.28,182.95,181.01,182.21,39267.0,164.0571,164.6601,162.914,163.9941,39267.0
2021-02-24 09:35:00,182.19,182.49,180.04,182.18,34724.0,163.9761,164.2461,162.041,163.9671,34724.0
2021-02-24 09:40:00,182.28,182.66,181.5,181.63,16201.0,164.0571,164.3991,163.3551,163.4721,16201.0
2021-02-24 09:45:00,181.53,182.94,181.34,182.45,33033.0,163.3821,164.6511,163.2111,164.2101,33033.0
2021-02-24 09:50:00,182.51,182.94,181.95,182.36,23991.0,164.2641,164.6511,163.7601,164.1291,23991.0
2021-02-24 09:55:00,182.33,183.09,181.82,182.04,17056.0,164.1021,164.7861,163.6431,163.8411,17056.0
2021-02-24 10:00:00,182.18,182.38,180.89,181.04,16968.0,163.9671,164.1471,162.806,162.941,16968.0
2021-02-24 10:05:00,181.07,181.5,180.66,181.4,15849.0,162.968,163.3551,162.599,163.2651,15849.0
2021-02-24 10:10:00,181.33,181.99,180.83,181.14,18638.0,163.2021,163.7961,162.752,163.031,18638.0
2021-02-24 10:15:00,181.02,182.82,181.02,182.57,27846.0,162.923,164.5431,162.923,164.3181,27846.0
2021-02-24 10:20:00,182.56,183.75,182.39,183.75,33186.0,164.3091,165.3801,164.1561,165.3801,33186.0
2021-02-24 10:25:00,183.55,184.34,183.05,184.07,41351.0,165.2001,165.9111,164.7501,165.6681,41351.0
2021-02-24 10:30:00,184.3,185.23,183.7,185.13,26904.0,165.8751,166.7122,165.3351,166.6222,26904.0
2021-02-24 10:35:00,185.2,185.41,184.58,185.18,28436.0,166.6852,166.8742,166.1271,166.6672,28436.0
2021-02-24 10:40:00,185.26,185.7,184.74,185.63,26340.0,166.7392,167.1352,166.2711,167.0722,26340.0
2021-02-24 10:45:00,185.76,185.81,184.05,184.28,19911.0,167.1892,167.2342,165.6501,165.8571,19911.0
2021-02-24 10:50:00,184.28,184.57,184.03,184.57,9834.0,165.8571,166.1181,165.6321,166.1181,9834.0
2021-02-24 10:55:00,184.73,185.42,184.61,185.11,15262.0,166.2621,166.8832,166.1541,166.6042,15262.0
2021-02-24 11:00:00,185.12,185.45,184.87,185.18,11048.0,166.6132,166.9102,166.3881,166.6672,11048.0
2021-02-24 11:05:00,185.19,185.22,184.63,185.09,7594.0,166.6762,166.7032,166.1721,166.5862,7594.0
2021-02-24 11:10:00,185.09,185.75,185.08,185.57,8061.0,166.5862,167.1802,166.5772,167.0182,8061.0
2021-02-24 11:15:00,185.65,186.13,185.56,186.13,11909.0,167.0902,167.5222,167.0092,167.5222,11909.0
2021-02-24 11:20:00,186.03,186.74,185.88,186.74,13126.0,167.4322,168.0712,167.2972,168.0712,13126.0
2021-02-24 11:25:00,186.63,186.98,186.54,186.75,22968.0,167.9722,168.2872,167.8912,168.0802,22968.0
2021-02-24 11:30:00,186.91,187.18,186.7,186.96,30694.0,168.2242,168.4672,168.0352,168.2692,30694.0
2021-02-24 11:35:00,186.96,187.69,186.78,187.53,16307.0,168.2692,168.9262,168.1072,168.7822,16307.0
2021-02-24 11:40:00,187.56,187.76,187.2,187.36,56095.0,168.8092,168.9892,168.4852,168.6292,56095.0
2021-02-24 11:45:00,187.48,188.93,187.48,188.93,67285.0,168.7372,170.0423,168.7372,170.0423,67285.0
2021-02-24 11:50:00,188.81,189.26,188.59,188.84,31576.0,169.9343,170.3393,169.7363,169.9613,31576.0
2021-02-24 11:55:00,188.9,188.96,188.42,188.58,18740.0,170.0153,170.0693,169.5832,169.7273,18740.0
2021-02-24 12:00:00,188.65,189.18,188.65,189.16,12389.0,169.7903,170.2673,169.7903,170.2493,12389.0
2021-02-24 12:05:00,189.04,189.1,188.6,188.98,7295.0,170.1413,170.1953,169.7453,170.0873,7295.0
2021-02-24 12:10:00,189.04,189.22,188.68,189.02,15606.0,170.1413,170.3033,169.8173,170.1233,15606.0
2021-02-24 12:15:00,189.0,189.17,188.81,189.02,7819.0,170.1053,170.2583,169.9343,170.1233,7819.0
2021-02-24 12:20:00,189.01,189.64,188.96,189.37,28935.0,170.1143,170.6813,170.0693,170.4383,28935.0
2021-02-24 12:25:00,189.46,189.46,188.83,189.28,22103.0,170.5193,170.5193,169.9523,170.3573,22103.0
2021-02-24 12:30:00,189.27,189.74,189.24,189.63,10128.0,170.3483,170.7713,170.3213,170.6723,10128.0
2021-02-24 12:35:00,189.7,189.94,189.49,189.94,7080.0,170.7353,170.9513,170.5463,170.9513,7080.0
2021-02-24 12:40:00,189.79,189.88,189.49,189.5,6325.0,170.8163,170.8973,170.5463,170.5553,6325.0
2021-02-24 12:45:00,189.44,189.58,188.75,189.12,20083.0,170.5013,170.6273,169.8803,170.2133,20083.0
2021-02-24 12:50:00,189.14,189.36,188.66,188.81,6824.0,170.2313,170.4293,169.7993,169.9343,6824.0
2021-02-24 12:55:00,188.75,188.86,188.46,188.51,6734.0,169.8803,169.9793,169.6192,169.6643,6734.0
2021-02-24 13:00:00,188.44,188.73,188.1,188.14,5993.0,169.6012,169.8623,169.2952,169.3312,5993.0
2021-02-24 13:05:00,188.05,189.08,188.01,188.83,13383.0,169.2502,170.1773,169.2142,169.9523,13383.0
2021-02-24 13:10:00,188.77,189.34,188.69,189.27,4664.0,169.8983,170.4113,169.8263,170.3483,4664.0
2021-02-24 13:15:00,189.19,189.19,188.67,188.92,5700.0,170.2763,170.2763,169.8083,170.0333,5700.0
2021-02-24 13:20:00,188.94,189.21,188.8,189.15,6755.0,170.0513,170.2943,169.9253,170.2403,6755.0
2021-02-24 13:25:00,189.19,189.34,189.14,189.33,13221.0,170.2763,170.4113,170.2313,170.4023,13221.0
2021-02-24 13:30:00,189.33,189.66,189.17,189.44,19936.0,170.4023,170.6993,170.2583,170.5013,19936.0
2021-02-24 13:35:00,189.39,189.71,189.39,189.66,4645.0,170.4563,170.7443,170.4563,170.6993,4645.0
2021-02-24 13:40:00,189.58,189.96,189.35,189.92,19024.0,170.6273,170.9693,170.4203,170.9333,19024.0
2021-02-24 13:45:00,189.91,189.95,189.67,189.85,5491.0,170.9243,170.9603,170.7083,170.8703,5491.0
2021-02-24 13:50:00,189.9,190.05,189.49,189.65,14366.0,170.9153,171.0503,170.5463,170.6903,14366.0
2021-02-24 13:55:00,189.61,189.94,189.52,189.8,4312.0,170.6543,170.9513,170.5733,170.8253,4312.0
2021-02-24 14:00:00,189.8,189.97,189.6,189.78,4066.0,170.8253,170.9783,170.6453,170.8073,4066.0
2021-02-24 14:05:00,189.71,189.71,188.97,188.97,6399.0,170.7443,170.7443,170.0783,170.0783,6399.0
2021-02-24 14:10:00,189.09,189.35,188.84,188.92,14798.0,170.1863,170.4203,169.9613,170.0333,14798.0
2021-02-24 14:15:00,188.92,189.22,188.81,189.16,6238.0,170.0333,170.3033,169.9343,170.2493,6238.0
2021-02-24 14:20:00,189.29,189.46,189.16,189.42,6760.0,170.3663,170.5193,170.2493,170.4833,6760.0
2021-02-24 14:25:00,189.47,189.52,189.03,189.27,9620.0,170.5283,170.5733,170.1323,170.3483,9620.0
2021-02-24 14:30:00,189.4,189.6,189.23,189.45,3195.0,170.4653,170.6453,170.3123,170.5103,3195.0
2021-02-24 14:35:00,189.49,189.66,189.27,189.66,5048.0,170.5463,170.6993,170.3483,170.6993,5048.0
2021-02-24 14:40:00,189.58,189.81,189.4,189.47,3220.0,170.6273,170.8343,170.4653,170.5283,3220.0
2021-02-24 14:45:00,189.36,189.37,188.65,188.79,14621.0,170.4293,170.4383,169.7903,169.9163,14621.0
2021-02-24 14:50:00,188.85,189.45,188.78,189.26,12212.0,169.9703,170.5103,169.9073,170.3393,12212.0
2021-02-24 14:55:00,189.15,189.51,189.07,189.38,6493.0,170.2403,170.5643,170.1683,170.4473,6493.0
2021-02-24 15:00:00,189.42,189.61,189.2,189.4,4511.0,170.4833,170.6543,170.2853,170.4653,4511.0
2021-02-24 15:05:00,189.48,189.57,189.24,189.4,5379.0,170.5373,170.6183,170.3213,170.4653,5379.0
2021-02-24 15:10:00,189.35,189.35,189.0,189.24,5400.0,170.4203,170.4203,170.1053,170.3213,5400.0
2021-02-24 15:15:00,189.13,189.28,189.02,189.04,4789.0,170.2223,170.3573,170.1233,170.1413,4789.0
2021-02-24 15:20:00,188.98,189.38,188.93,189.32,13083.0,170.0873,170.4473,170.0423,170.3933,13083.0
2021-02-24 15:25:00,189.25,189.76,189.14,189.72,11436.0,170.3303,170.7893,170.2313,170.7533,11436.0
2021-02-24 15:30:00,189.66,190.01,189.59,190.0,14509.0,170.6993,171.0143,170.6363,171.0053,14509.0
2021-02-24 15:35:00,189.95,190.06,189.68,189.79,20116.0,170.9603,171.0593,170.7173,170.8163,20116.0
2021-02-24 15:40:00,189.84,189.86,189.16,189.19,27602.0,170.8613,170.8793,170.2493,170.2763,27602.0
2021-02-24 15:45:00,189.18,189.67,189.12,189.53,50837.0,170.2673,170.7083,170.2133,170.5823,50837.0
2021-02-24 15:50:00,189.54,190.21,189.46,190.0,63705.0,170.5913,171.1943,170.5193,171.0053,63705.0
2021-02-24 15:55:00,190.03,190.58,189.95,190.49,95205.0,171.0323,171.5273,170.9603,171.4463,95205.0
2021-02-25 09:30:00,187.03,187.82,186.55,187.44,70529.0,168.3322,169.0432,167.9002,168.7012,70529.0
2021-02-25 09:35:00,187.49,188.87,186.61,188.13,28174.0,168.7462,169.9883,167.9542,169.3222,28174.0
2021-02-25 09:40:00,188.23,188.39,187.18,187.51,19381.0,169.4122,169.5562,168.4672,168.7642,19381.0
2021-02-25 09:45:00,187.55,187.77,186.41,186.52,21925.0,168.8002,168.9982,167.7742,167.8732,21925.0
2021-02-25 09:50:00,186.61,187.34,186.34,186.75,18011.0,167.9542,168.6112,167.7112,168.0802,18011.0
2021-02-25 09:55:00,186.67,186.67,185.76,185.86,22281.0,168.0082,168.0082,167.1892,167.2792,22281.0
2021-02-25 10:00:00,186.0,186.14,184.31,185.0,53021.0,167.4052,167.5312,165.8841,166.5052,53021.0
2021-02-25 10:05:00,184.85,184.85,183.16,183.49,50535.0,166.3701,166.3701,164.8491,165.1461,50535.0
2021-02-25 10:10:00,183.42,183.75,182.77,183.04,45799.0,165.0831,165.3801,164.4981,164.7411,45799.0
2021-02-25 10:15:00,183.04,183.52,182.7,183.0,47490.0,164.7411,165.1731,164.4351,164.7051,47490.0
2021-02-25 10:20:00,182.87,183.47,182.73,182.99,61840.0,164.5881,165.1281,164.4621,164.6961,61840.0
2021-02-25 10:25:00,182.93,183.02,182.25,182.33,55240.0,164.6421,164.7231,164.0301,164.1021,55240.0
2021-02-25 10:30:00,182.19,182.28,181.48,181.98,56464.0,163.9761,164.0571,163.3371,163.7871,56464.0
2021-02-25 10:35:00,182.07,182.16,180.8,180.95,36758.0,163.8681,163.9491,162.725,162.86,36758.0
2021-02-25 10:40:00,181.1,181.54,180.51,181.17,97613.0,162.995,163.3911,162.464,163.058,97613.0
2021-02-25 10:45:00,181.05,181.06,180.25,180.45,43754.0,162.95,162.959,162.23,162.41,43754.0
2021-02-25 10:50:00,180.45,180.55,179.9,180.32,91617.0,162.41,162.5,161.915,162.293,91617.0
2021-02-25 10:55:00,180.48,181.21,180.36,181.1,56837.0,162.437,163.094,162.329,162.995,56837.0
2021-02-25 11:00:00,181.18,181.19,180.64,180.76,23719.0,163.067,163.076,162.581,162.689,23719.0
2021-02-25 11:05:00,180.71,181.8,180.62,181.51,20310.0,162.644,163.6251,162.563,163.3641,20310.0
2021-02-25 11:10:00,181.51,181.71,181.19,181.32,15554.0,163.3641,163.5441,163.076,163.1931,15554.0
2021-02-25 11:15:00,181.24,181.9,181.12,181.84,14955.0,163.121,163.7151,163.013,163.6611,14955.0
2021-02-25 11:20:00,181.9,181.94,180.75,181.14,19336.0,163.7151,163.7511,162.68,163.031,19336.0
2021-02-25 11:25:00,181.14,181.14,180.43,180.92,16672.0,163.031,163.031,162.392,162.833,16672.0
2021-02-25 11:30:00,180.85,180.85,180.26,180.43,18528.0,162.77,162.77,162.239,162.392,18528.0
2021-02-25 11:35:00,180.38,180.67,179.98,180.07,29648.0,162.347,162.608,161.987,162.068,29648.0
2021-02-25 11:40:00,180.12,180.21,179.62,180.06,26854.0,162.113,162.194,161.663,162.059,26854.0
2021-02-25 11:45:00,180.06,180.37,179.22,179.23,25954.0,162.059,162.338,161.303,161.312,25954.0
2021-02-25 11:50:00,179.09,180.28,178.58,179.85,48848.0,161.186,162.257,160.727,161.87,48848.0
2021-02-25 11:55:00,179.9,180.07,178.82,178.96,24209.0,161.915,162.068,160.943,161.069,24209.0
2021-02-25 12:00:00,178.89,178.91,178.07,178.39,24971.0,161.006,161.024,160.268,160.556,24971.0
2021-02-25 12:05:00,178.27,178.99,178.11,178.61,25650.0,160.448,161.096,160.304,160.754,25650.0
2021-02-25 12:10:00,178.57,179.24,178.0,179.24,40386.0,160.718,161.321,160.205,161.321,40386.0
2021-02-25 12:15:00,179.23,179.4,178.91,179.2,22443.0,161.312,161.465,161.024,161.285,22443.0
2021-02-25 12:20:00,179.14,179.63,178.29,179.24,43325.0,161.231,161.672,160.466,161.321,43325.0
2021-02-25 12:25:00,179.09,179.31,178.48,178.83,43979.0,161.186,161.384,160.637,160.952,43979.0
2021-02-25 12:30:00,178.8,178.88,178.0,178.3,36800.0,160.925,160.997,160.205,160.475,36800.0
2021-02-25 12:35:00,178.25,178.81,178.05,178.74,18074.0,160.43,160.934,160.25,160.871,18074.0
2021-02-25 12:40:00,178.8,178.88,178.25,178.44,21540.0,160.925,160.997,160.43,160.601,21540.0
2021-02-25 12:45:00,178.55,178.73,178.05,178.36,13351.0,160.7,160.862,160.25,160.529,13351.0
2021-02-25 12:50:00,178.35,178.51,177.46,177.52,24215.0,160.52,160.664,159.7189,159.7729,24215.0
2021-02-25 12:55:00,177.44,177.75,176.34,177.18,44826.0,159.7009,159.98,158.7109,159.4669,44826.0
2021-02-25 13:00:00,177.08,177.77,176.4,177.47,22853.0,159.3769,159.998,158.7649,159.7279,22853.0
2021-02-25 13:05:00,177.52,178.47,177.31,178.44,15017.0,159.7729,160.628,159.5839,160.601,15017.0
2021-02-25 13:10:00,178.54,179.06,178.11,179.06,18222.0,160.691,161.159,160.304,161.159,18222.0
2021-02-25 13:15:00,178.92,179.17,178.31,179.03,23092.0,161.033,161.258,160.484,161.132,23092.0
2021-02-25 13:20:00,179.11,179.88,178.96,179.57,26575.0,161.204,161.897,161.069,161.618,26575.0
2021-02-25 13:25:00,179.48,180.0,179.25,179.64,24139.0,161.537,162.005,161.33,161.681,24139.0
2021-02-25 13:30:00,179.55,179.78,178.81,179.23,7756.0,161.6,161.807,160.934,161.312,7756.0
2021-02-25 13:35:00,179.1,179.56,178.5,179.37,12353.0,161.195,161.609,160.655,161.438,12353.0
2021-02-25 13:40:00,179.48,179.7,178.93,179.65,10977.0,161.537,161.735,161.042,161.69,10977.0
2021-02-25 13:45:00,179.61,179.63,178.95,179.1,11224.0,161.654,161.672,161.06,161.195,11224.0
2021-02-25 13:50:00,179.0,179.02,178.13,178.22,7275.0,161.105,161.123,160.322,160.403,7275.0
2021-02-25 13:55:00,178.32,178.82,178.13,178.78,19596.0,160.493,160.943,160.322,160.907,19596.0
2021-02-25 14:00:00,178.59,179.29,178.33,179.28,5670.0,160.736,161.366,160.502,161.357,5670.0
2021-02-25 14:05:00,179.22,179.99,179.21,179.8,13562.0,161.303,161.996,161.294,161.825,13562.0
2021-02-25 14:10:00,179.69,179.99,179.47,179.5,18356.0,161.726,161.996,161.528,161.555,18356.0
2021-02-25 14:15:00,179.57,180.23,179.57,180.23,10186.0,161.618,162.212,161.618,162.212,10186.0
2021-02-25 14:20:00,180.18,180.49,180.07,180.28,9573.0,162.167,162.446,162.068,162.257,9573.0
2021-02-25 14:25:00,180.17,180.35,179.8,180.12,12437.0,162.158,162.32,161.825,162.113,12437.0
2021-02-25 14:30:00,180.05,180.09,179.29,179.29,10812.0,162.05,162.086,161.366,161.366,10812.0
2021-02-25 14:35:00,179.41,179.44,178.62,178.63,13599.0,161.474,161.501,160.763,160.772,13599.0
2021-02-25 14:40:00,178.65,179.15,178.64,178.87,11351.0,160.79,161.24,160.781,160.988,11351.0
2021-02-25 14:45:00,179.06,179.07,178.5,178.89,5242.0,161.159,161.168,160.655,161.006,5242.0
2021-02-25 14:50:00,179.0,179.05,178.0,178.05,17402.0,161.105,161.15,160.205,160.25,17402.0
2021-02-25 14:55:00,178.23,178.76,178.19,178.38,10746.0,160.412,160.889,160.376,160.547,10746.0
2021-02-25 15:00:00,178.26,178.49,178.0,178.21,20733.0,160.439,160.646,160.205,160.394,20733.0
2021-02-25 15:05:00,178.29,178.55,177.44,177.47,35703.0,160.466,160.7,159.7009,159.7279,35703.0
2021-02-25 15:10:00,177.48,178.08,177.0,177.18,24419.0,159.7369,160.277,159.3049,159.4669,24419.0
2021-02-25 15:15:00,177.08,177.32,176.52,176.6,29707.0,159.3769,159.5929,158.8729,158.9449,29707.0
2021-02-25 15:20:00,176.62,177.04,176.0,176.1,30328.0,158.9629,159.3409,158.4049,158.4949,30328.0
2021-02-25 15:25:00,176.15,176.51,175.95,176.09,31051.0,158.5399,158.8639,158.3599,158.4859,31051.0
2021-02-25 15:30:00,176.01,176.45,175.52,175.52,22272.0,158.4139,158.8099,157.9729,157.9729,22272.0
2021-02-25 15:35:00,175.6,175.7,175.0,175.66,49312.0,158.0449,158.1349,157.5049,158.0989,49312.0
2021-02-25 15:40:00,175.68,176.78,175.31,176.5,47570.0,158.1169,159.1069,157.7839,158.8549,47570.0
2021-02-25 15:45:00,176.48,177.13,176.28,176.95,45737.0,158.8369,159.4219,158.6569,159.2599,45737.0
2021-02-25 15:50:00,176.95,177.39,176.28,176.76,72639.0,159.2599,159.6559,158.6569,159.0889,72639.0
2021-02-25 15:55:00,176.66,177.17,176.03,176.06,119483.0,158.9989,159.4579,158.4319,158.4589,119483.0
2021-02-26 09:30:00,179.32,180.46,178.36,178.81,79005.0,161.393,162.419,160.529,160.934,79005.0
2021-02-26 09:35:00,178.79,178.93,177.62,178.22,36521.0,160.916,161.042,159.8629,160.403,36521.0
2021-02-26 09:40:00,178.06,178.89,177.78,178.43,27440.0,160.259,161.006,160.007,160.592,27440.0
2021-02-26 09:45:00,178.63,179.04,177.9,178.07,25722.0,160.772,161.141,160.115,160.268,25722.0
2021-02-26 09:50:00,178.0,178.18,176.63,176.67,32828.0,160.205,160.367,158.9719,159.0079,32828.0
2021-02-26 09:55:00,176.63,176.81,175.81,176.33,31553.0,158.9719,159.1339,158.2339,158.7019,31553.0
2021-02-26 10:00:00,176.5,176.5,175.37,176.5,31367.0,158.8549,158.8549,157.8379,158.8549,31367.0
2021-02-26 10:05:00,176.39,176.64,174.77,174.8,38966.0,158.7559,158.9809,157.2979,157.3249,38966.0
2021-02-26 10:10:00,175.06,175.7,174.31,175.5,32400.0,157.5589,158.1349,156.8839,157.9549,32400.0
2021-02-26 10:15:00,175.34,175.52,174.6,175.06,21020.0,157.8109,157.9729,157.1449,157.5589,21020.0
2021-02-26 10:20:00,175.17,175.29,174.58,174.75,19858.0,157.6579,157.7659,157.1269,157.2799,19858.0
2021-02-26 10:25:00,174.65,175.55,173.91,174.13,62569.0,157.1899,157.9999,156.5238,156.7219,62569.0
2021-02-26 10:30:00,174.3,174.65,173.99,174.0,23210.0,156.8749,157.1899,156.5958,156.6048,23210.0
2021-02-26 10:35:00,174.01,175.69,173.99,175.69,35652.0,156.6138,158.1259,156.5958,158.1259,35652.0
2021-02-26 10:40:00,175.63,176.88,175.49,176.85,27967.0,158.0719,159.1969,157.9459,159.1699,27967.0
2021-02-26 10:45:00,176.77,177.52,176.69,177.37,21486.0,159.0979,159.7729,159.0259,159.6379,21486.0
2021-02-26 10:50:00,177.28,177.77,176.86,177.51,19622.0,159.5569,159.998,159.1789,159.7639,19622.0
2021-02-26 10:55:00,177.43,177.6,177.0,177.35,12985.0,159.6919,159.8449,159.3049,159.6199,12985.0
2021-02-26 11:00:00,177.7,178.05,177.18,177.88,13971.0,159.9349,160.25,159.4669,160.097,13971.0
2021-02-26 11:05:00,177.85,178.16,177.75,177.91,12028.0,160.07,160.349,159.98,160.124,12028.0
2021-02-26 11:10:00,178.02,178.27,177.28,177.83,24912.0,160.223,160.448,159.5569,160.052,24912.0
2021-02-26 11:15:00,177.84,178.14,177.2,177.35,23870.0,160.061,160.331,159.4849,159.6199,23870.0
2021-02-26 11:20:00,177.51,177.84,176.78,176.92,24465.0,159.7639,160.061,159.1069,159.2329,24465.0
2021-02-26 11:25:00,176.94,178.08,176.87,177.92,27394.0,159.2509,160.277,159.1879,160.133,27394.0
2021-02-26 11:30:00,177.93,179.21,177.92,179.04,15649.0,160.142,161.294,160.133,161.141,15649.0
2021-02-26 11:35:00,179.05,179.5,178.83,179.39,7974.0,161.15,161.555,160.952,161.456,7974.0
2021-02-26 11:40:00,179.4,179.6,179.03,179.31,13692.0,161.465,161.645,161.132,161.384,13692.0
2021-02-26 11:45:00,179.43,179.75,178.6,179.59,21520.0,161.492,161.78,160.745,161.636,21520.0
2021-02-26 11:50:00,179.68,179.79,178.9,179.21,12316.0,161.717,161.816,161.015,161.294,12316.0
2021-02-26 11:55:00,178.96,179.59,178.78,179.42,12013.0,161.069,161.636,160.907,161.483,12013.0
2021-02-26 12:00:00,179.56,179.65,179.04,179.26,11909.0,161.609,161.69,161.141,161.339,11909.0
2021-02-26 12:05:00,179.13,180.11,178.6,180.11,17284.0,161.222,162.104,160.745,162.104,17284.0
2021-02-26 12:10:00,180.06,180.54,180.04,180.45,13787.0,162.059,162.491,162.041,162.41,13787.0
2021-02-26 12:15:00,180.36,180.72,180.15,180.45,7818.0,162.329,162.653,162.14,162.41,7818.0
2021-02-26 12:20:00,180.49,180.56,180.05,180.25,10457.0,162.446,162.509,162.05,162.23,10457.0
2021-02-26 12:25:00,180.33,180.4,179.53,179.59,19613.0,162.302,162.365,161.582,161.636,19613.0
2021-02-26 12:30:00,179.69,180.51,179.6,180.37,16666.0,161.726,162.464,161.645,162.338,16666.0
2021-02-26 12:35:00,180.31,180.65,179.74,179.74,6768.0,162.284,162.59,161.771,161.771,6768.0
2021-02-26 12:40:00,179.7,179.83,179.3,179.44,12254.0,161.735,161.852,161.375,161.501,12254.0
2021-02-26 12:45:00,179.53,179.76,179.25,179.59,8302.0,161.582,161.789,161.33,161.636,8302.0
2021-02-26 12:50:00,179.57,180.35,179.35,179.9,7459.0,161.618,162.32,161.42,161.915,7459.0
2021-02-26 12:55:00,179.78,179.91,178.6,178.78,20449.0,161.807,161.924,160.745,160.907,20449.0
2021-02-26 13:00:00,178.77,179.0,178.45,178.67,3999.0,160.898,161.105,160.61,160.808,3999.0
2021-02-26 13:05:00,178.63,179.67,178.48,179.49,6926.0,160.772,161.708,160.637,161.546,6926.0
2021-02-26 13:10:00,179.48,179.63,179.22,179.45,6150.0,161.537,161.672,161.303,161.51,6150.0
2021-02-26 13:15:00,179.35,179.71,179.24,179.67,10119.0,161.42,161.744,161.321,161.708,10119.0
2021-02-26 13:20:00,179.64,180.18,179.53,180.0,8938.0,161.681,162.167,161.582,162.005,8938.0
2021-02-26 13:25:00,180.05,180.5,180.04,180.24,6674.0,162.05,162.455,162.041,162.221,6674.0
2021-02-26 13:30:00,180.23,180.39,179.32,179.5,5258.0,162.212,162.356,161.393,161.555,5258.0
2021-02-26 13:35:00,179.59,179.59,178.85,179.0,6589.0,161.636,161.636,160.97,161.105,6589.0
2021-02-26 13:40:00,178.96,179.4,178.95,179.4,10500.0,161.069,161.465,161.06,161.465,10500.0
2021-02-26 13:45:00,179.4,179.82,178.28,178.64,13874.0,161.465,161.843,160.457,160.781,13874.0
2021-02-26 13:50:00,178.59,178.94,178.44,178.83,10549.0,160.736,161.051,160.601,160.952,10549.0
2021-02-26 13:55:00,178.69,179.3,178.69,178.94,7077.0,160.826,161.375,160.826,161.051,7077.0
2021-02-26 14:00:00,178.94,179.43,178.77,178.77,7022.0,161.051,161.492,160.898,160.898,7022.0
2021-02-26 14:05:00,178.7,178.82,178.29,178.67,12474.0,160.835,160.943,160.466,160.808,12474.0
2021-02-26 14:10:00,178.56,178.98,178.48,178.87,4196.0,160.709,161.087,160.637,160.988,4196.0
2021-02-26 14:15:00,178.96,179.13,178.05,178.05,6762.0,161.069,161.222,160.25,160.25,6762.0
2021-02-26 14:20:00,178.18,178.6,177.97,178.34,13787.0,160.367,160.745,160.178,160.511,13787.0
2021-02-26 14:25:00,178.37,178.74,178.31,178.67,5900.0,160.538,160.871,160.484,160.808,5900.0
2021-02-26 14:30:00,178.67,179.48,178.35,179.48,11486.0,160.808,161.537,160.52,161.537,11486.0
2021-02-26 14:35:00,179.55,179.55,179.15,179.3,7522.0,161.6,161.6,161.24,161.375,7522.0
2021-02-26 14:40:00,179.28,179.43,178.54,178.54,7237.0,161.357,161.492,160.691,160.691,7237.0
2021-02-26 14:45:00,178.67,179.47,178.67,179.21,16911.0,160.808,161.528,160.808,161.294,16911.0
2021-02-26 14:50:00,179.2,179.44,178.91,179.12,6504.0,161.285,161.501,161.024,161.213,6504.0
2021-02-26 14:55:00,179.19,179.24,178.77,178.98,6338.0,161.276,161.321,160.898,161.087,6338.0
2021-02-26 15:00:00,179.04,179.73,179.0,179.53,13030.0,161.141,161.762,161.105,161.582,13030.0
2021-02-26 15:05:00,179.47,180.12,179.31,180.12,12516.0,161.528,162.113,161.384,162.113,12516.0
2021-02-26 15:10:00,179.92,180.06,179.13,179.13,10893.0,161.933,162.059,161.222,161.222,10893.0
2021-02-26 15:15:00,179.14,179.48,179.08,179.45,14199.0,161.231,161.537,161.177,161.51,14199.0
2021-02-26 15:20:00,179.41,179.45,178.86,178.86,13010.0,161.474,161.51,160.979,160.979,13010.0
2021-02-26 15:25:00,178.64,178.79,178.16,178.35,13270.0,160.781,160.916,160.349,160.52,13270.0
2021-02-26 15:30:00,178.35,178.64,178.22,178.48,14547.0,160.52,160.781,160.403,160.637,14547.0
2021-02-26 15:35:00,178.55,178.99,178.49,178.99,17886.0,160.7,161.096,160.646,161.096,17886.0
2021-02-26 15:40:00,178.94,179.68,178.83,179.41,23946.0,161.051,161.717,160.952,161.474,23946.0
2021-02-26 15:45:00,179.49,180.03,179.37,179.87,21695.0,161.546,162.032,161.438,161.888,21695.0
2021-02-26 15:50:00,179.81,179.81,177.95,178.05,52317.0,161.834,161.834,160.16,160.25,52317.0
2021-02-26 15:55:00,178.12,178.38,177.66,177.66,180432.0,160.313,160.547,159.8989,159.8989,180432.0
2021-03-01 09:30:00,181.1,181.73,180.43,180.43,74735.0,162.995,163.5621,162.392,162.392,74735.0
2021-03-01 09:35:00,180.6,180.73,179.0,179.06,21746.0,162.545,162.662,161.105,161.159,21746.0
2021-03-01 09:40:00,179.12,180.35,178.65,180.09,9812.0,161.213,162.32,160.79,162.086,9812.0
2021-03-01 09:45:00,180.12,180.51,179.5,179.56,9616.0,162.113,162.464,161.555,161.609,9616.0
2021-03-01 09:50:00,179.57,179.87,179.01,179.62,17085.0,161.618,161.888,161.114,161.663,17085.0
2021-03-01 09:55:00,179.75,180.56,179.71,180.54,28401.0,161.78,162.509,161.744,162.491,28401.0
2021-03-01 10:00:00,180.62,180.73,179.84,180.5,24262.0,162.563,162.662,161.861,162.455,24262.0
2021-03-01 10:05:00,180.5,181.0,180.25,180.9,21030.0,162.455,162.905,162.23,162.815,21030.0
2021-03-01 10:10:00,181.0,181.37,180.68,180.84,7435.0,162.905,163.2381,162.617,162.761,7435.0
2021-03-01 10:15:00,181.21,181.79,181.2,181.55,15495.0,163.094,163.6161,163.085,163.4001,15495.0
2021-03-01 10:20:00,181.66,182.11,181.64,181.91,9225.0,163.4991,163.9041,163.4811,163.7241,9225.0
2021-03-01 10:25:00,181.84,181.91,181.57,181.57,4101.0,163.6611,163.7241,163.4181,163.4181,4101.0
2021-03-01 10:30:00,181.66,182.24,181.3,182.24,19946.0,163.4991,164.0211,163.175,164.0211,19946.0
2021-03-01 10:35:00,182.12,182.37,181.95,182.23,6623.0,163.9131,164.1381,163.7601,164.0121,6623.0
2021-03-01 10:40:00,182.27,182.67,182.22,182.6,17444.0,164.0481,164.4081,164.0031,164.3451,17444.0
2021-03-01 10:45:00,182.63,182.89,182.26,182.79,12415.0,164.3721,164.6061,164.0391,164.5161,12415.0
2021-03-01 10:50:00,182.79,182.83,182.42,182.74,8889.0,164.5161,164.5521,164.1831,164.4711,8889.0
2021-03-01 10:55:00,182.69,183.04,182.44,182.56,17019.0,164.4261,164.7411,164.2011,164.3091,17019.0
2021-03-01 11:00:00,182.74,182.91,182.33,182.87,11041.0,164.4711,164.6241,164.1021,164.5881,11041.0
2021-03-01 11:05:00,182.83,183.2,182.72,183.08,6750.0,164.5521,164.8851,164.4531,164.7771,6750.0
2021-03-01 11:10:00,182.98,183.31,182.9,183.21,8085.0,164.6871,164.9841,164.6151,164.8941,8085.0
2021-03-01 11:15:00,183.22,183.43,183.15,183.31,10991.0,164.9031,165.0921,164.8401,164.9841,10991.0
2021-03-01 11:20:00,183.5,183.54,183.14,183.14,8120.0,165.1551,165.1911,164.8311,164.8311,8120.0
2021-03-01 11:25:00,183.3,183.3,182.49,182.72,12790.0,164.9751,164.9751,164.2461,164.4531,12790.0
2021-03-01 11:30:00,182.84,183.06,182.81,182.91,7929.0,164.5611,164.7591,164.5341,164.6241,7929.0
2021-03-01 11:35:00,182.85,183.6,182.84,183.21,11008.0,164.5701,165.2451,164.5611,164.8941,11008.0
2021-03-01 11:40:00,183.2,184.03,183.2,184.0,13667.0,164.8851,165.6321,164.8851,165.6051,13667.0
2021-03-01 11:45:00,184.04,184.27,183.96,184.22,22233.0,165.6411,165.8481,165.5691,165.8031,22233.0
2021-03-01 11:50:00,184.21,184.47,184.07,184.41,24274.0,165.7941,166.0281,165.6681,165.9741,24274.0
2021-03-01 11:55:00,184.33,184.47,184.17,184.21,15886.0,165.9021,166.0281,165.7581,165.7941,15886.0
2021-03-01 12:00:00,184.2,184.2,183.37,183.38,5088.0,165.7851,165.7851,165.0381,165.0471,5088.0
2021-03-01 12:05:00,183.45,184.21,183.36,184.12,13050.0,165.1101,165.7941,165.0291,165.7131,13050.0
2021-03-01 12:10:00,184.18,184.31,183.58,183.58,11775.0,165.7671,165.8841,165.2271,165.2271,11775.0
2021-03-01 12:15:00,183.49,183.74,183.32,183.46,11244.0,165.1461,165.3711,164.9931,165.1191,11244.0
2021-03-01 12:20:00,183.52,183.8,183.36,183.68,7750.0,165.1731,165.4251,165.0291,165.3171,7750.0
2021-03-01 12:25:00,183.69,183.82,183.57,183.68,7382.0,165.3261,165.4431,165.2181,165.3171,7382.0
2021-03-01 12:30:00,183.74,183.84,183.52,183.71,4843.0,165.3711,165.4611,165.1731,165.3441,4843.0
2021-03-01 12:35:00,183.75,183.87,183.67,183.74,6144.0,165.3801,165.4881,165.3081,165.3711,6144.0
2021-03-01 12:40:00,183.65,184.05,183.56,184.0,9892.0,165.2901,165.6501,165.2091,165.6051,9892.0
2021-03-01 12:45:00,184.04,184.5,183.99,184.5,16717.0,165.6411,166.0551,165.5961,166.0551,16717.0
2021-03-01 12:50:00,184.58,184.74,184.24,184.27,7001.0,166.1271,166.2711,165.8211,165.8481,7001.0
2021-03-01 12:55:00,184.28,184.32,183.7,183.91,8691.0,165.8571,165.8931,165.3351,165.5241,8691.0
2021-03-01 13:00:00,183.99,184.01,183.68,183.81,24765.0,165.5961,165.6141,165.3171,165.4341,24765.0
2021-03-01 13:05:00,183.78,183.86,183.28,183.34,11923.0,165.4071,165.4791,164.9571,165.0111,11923.0
2021-03-01 13:10:00,183.47,183.63,183.18,183.63,10525.0,165.1281,165.2721,164.8671,165.2721,10525.0
2021-03-01 13:15:00,183.51,184.1,183.51,184.01,13105.0,165.1641,165.6951,165.1641,165.6141,13105.0
2021-03-01 13:20:00,184.13,184.55,184.06,184.48,8651.0,165.7221,166.1001,165.6591,166.0371,8651.0
2021-03-01 13:25:00,184.52,184.6,184.19,184.31,8946.0,166.0731,166.1451,165.7761,165.8841,8946.0
2021-03-01 13:30:00,184.3,184.39,184.08,184.21,5290.0,165.8751,165.9561,165.6771,165.7941,5290.0
2021-03-01 13:35:00,184.24,184.32,184.09,184.25,7373.0,165.8211,165.8931,165.6861,165.8301,7373.0
2021-03-01 13:40:00,184.16,184.49,184.13,184.44,4503.0,165.7491,166.0461,165.7221,166.0011,4503.0
2021-03-01 13:45:00,184.36,184.47,183.85,184.44,4915.0,165.9291,166.0281,165.4701,166.0011,4915.0
2021-03-01 13:50:00,184.27,184.41,184.15,184.33,5640.0,165.8481,165.9741,165.7401,165.9021,5640.0
2021-03-01 13:55:00,184.3,184.38,184.15,184.29,6614.0,165.8751,165.9471,165.7401,165.8661,6614.0
2021-03-01 14:00:00,184.25,184.69,184.17,184.61,8388.0,165.8301,166.2261,165.7581,166.1541,8388.0
2021-03-01 14:05:00,184.58,185.0,184.58,184.72,11526.0,166.1271,166.5052,166.1271,166.2531,11526.0
2021-03-01 14:10:00,184.79,185.0,184.68,184.9,7839.0,166.3161,166.5052,166.2171,166.4152,7839.0
2021-03-01 14:15:00,184.9,185.11,184.87,184.96,8849.0,166.4152,166.6042,166.3881,166.4692,8849.0
2021-03-01 14:20:00,184.93,184.98,184.79,184.83,7889.0,166.4422,166.4872,166.3161,166.3521,7889.0
2021-03-01 14:25:00,184.76,184.93,184.68,184.88,7627.0,166.2891,166.4422,166.2171,166.3971,7627.0
2021-03-01 14:30:00,184.91,185.11,184.75,185.07,8693.0,166.4242,166.6042,166.2801,166.5682,8693.0
2021-03-01 14:35:00,185.12,185.21,184.97,185.14,3681.0,166.6132,166.6942,166.4782,166.6312,3681.0
2021-03-01 14:40:00,185.19,185.49,185.11,185.29,5180.0,166.6762,166.9462,166.6042,166.7662,5180.0
2021-03-01 14:45:00,185.33,185.41,185.06,185.4,10837.0,166.8022,166.8742,166.5592,166.8652,10837.0
2021-03-01 14:50:00,185.41,185.91,185.37,185.82,23867.0,166.8742,167.3242,166.8382,167.2432,23867.0
2021-03-01 14:55:00,185.79,185.94,185.56,185.56,16612.0,167.2162,167.3512,167.0092,167.0092,16612.0
2021-03-01 15:00:00,185.52,185.82,185.52,185.81,10008.0,166.9732,167.2432,166.9732,167.2342,10008.0
2021-03-01 15:05:00,185.77,185.9,185.2,185.23,17552.0,167.1982,167.3152,166.6852,166.7122,17552.0
2021-03-01 15:10:00,185.31,185.54,185.21,185.38,16530.0,166.7842,166.9912,166.6942,166.8472,16530.0
2021-03-01 15:15:00,185.3,185.62,185.11,185.59,15871.0,166.7752,167.0632,166.6042,167.0362,15871.0
2021-03-01 15:20:00,185.74,185.88,185.57,185.78,12322.0,167.1712,167.2972,167.0182,167.2072,12322.0
2021-03-01 15:25:00,185.82,186.06,185.61,186.03,18960.0,167.2432,167.4592,167.0542,167.4322,18960.0
2021-03-01 15:30:00,186.03,186.33,185.69,185.85,39295.0,167.4322,167.7022,167.1262,167.2702,39295.0
2021-03-01 15:35:00,185.94,186.02,185.51,185.59,33739.0,167.3512,167.4232,166.9642,167.0362,33739.0
2021-03-01 15:40:00,185.58,186.25,185.57,185.9,24855.0,167.0272,167.6302,167.0182,167.3152,24855.0
2021-03-01 15:45:00,185.87,186.11,185.69,185.8,34266.0,167.2882,167.5042,167.1262,167.2252,34266.0
2021-03-01 15:50:00,185.79,186.6,185.55,186.49,90104.0,167.2162,167.9452,167.0002,167.8462,90104.0
2021-03-01 15:55:00,186.52,186.79,185.97,186.71,95678.0,167.8732,168.1162,167.3782,168.0442,95678.0
2021-03-02 09:30:00,187.29,187.31,185.5,185.52,51137.0,168.5662,168.5842,166.9552,166.9732,51137.0
2021-03-02 09:35:00,185.85,185.89,184.64,184.7,14835.0,167.2702,167.3062,166.1811,166.2351,14835.0
2021-03-02 09:40:00,184.8,185.27,184.06,185.27,18533.0,166.3251,166.7482,165.6591,166.7482,18533.0
2021-03-02 09:45:00,185.24,185.48,183.72,183.83,30191.0,166.7212,166.9372,165.3531,165.4521,30191.0
2021-03-02 09:50:00,183.85,184.95,183.76,184.72,11891.0,165.4701,166.4602,165.3891,166.2531,11891.0
2021-03-02 09:55:00,184.76,184.8,184.21,184.22,10942.0,166.2891,166.3251,165.7941,165.8031,10942.0
2021-03-02 10:00:00,184.41,184.8,184.15,184.24,7232.0,165.9741,166.3251,165.7401,165.8211,7232.0
2021-03-02 10:05:00,184.29,184.87,184.06,184.87,13916.0,165.8661,166.3881,165.6591,166.3881,13916.0
2021-03-02 10:10:00,184.69,184.97,183.7,184.0,33760.0,166.2261,166.4782,165.3351,165.6051,33760.0
2021-03-02 10:15:00,184.0,184.08,183.5,183.85,14133.0,165.6051,165.6771,165.1551,165.4701,14133.0
2021-03-02 10:20:00,184.04,184.29,183.47,183.72,13967.0,165.6411,165.8661,165.1281,165.3531,13967.0
2021-03-02 10:25:00,183.77,184.08,183.21,183.93,19536.0,165.3981,165.6771,164.8941,165.5421,19536.0
2021-03-02 10:30:00,183.92,184.5,183.92,184.12,27719.0,165.5331,166.0551,165.5331,165.7131,27719.0
2021-03-02 10:35:00,184.14,184.65,183.58,183.68,8100.0,165.7311,166.1901,165.2271,165.3171,8100.0
2021-03-02 10:40:00,183.72,183.73,182.56,183.27,11947.0,165.3531,165.3621,164.3091,164.9481,11947.0
2021-03-02 10:45:00,183.22,183.74,182.66,183.56,15766.0,164.9031,165.3711,164.3991,165.2091,15766.0
2021-03-02 10:50:00,183.54,183.63,183.27,183.58,2681.0,165.1911,165.2721,164.9481,165.2271,2681.0
2021-03-02 10:55:00,183.45,183.67,183.3,183.3,4639.0,165.1101,165.3081,164.9751,164.9751,4639.0
2021-03-02 11:00:00,183.38,183.38,182.15,182.93,10760.0,165.0471,165.0471,163.9401,164.6421,10760.0
2021-03-02 11:05:00,183.0,183.71,183.0,183.5,6601.0,164.7051,165.3441,164.7051,165.1551,6601.0
2021-03-02 11:10:00,183.43,183.43,182.88,183.12,4610.0,165.0921,165.0921,164.5971,164.8131,4610.0
2021-03-02 11:15:00,182.96,183.02,182.32,182.73,7869.0,164.6691,164.7231,164.0931,164.4621,7869.0
2021-03-02 11:20:00,182.6,182.73,182.0,182.09,7458.0,164.3451,164.4621,163.8051,163.8861,7458.0
2021-03-02 11:25:00,182.08,182.9,181.72,182.89,11206.0,163.8771,164.6151,163.5531,164.6061,11206.0
2021-03-02 11:30:00,182.76,182.9,181.91,182.01,8305.0,164.4891,164.6151,163.7241,163.8141,8305.0
2021-03-02 11:35:00,182.05,182.21,181.81,181.89,7860.0,163.8501,163.9941,163.6341,163.7061,7860.0
2021-03-02 11:40:00,181.76,181.76,181.05,181.42,14796.0,163.5891,163.5891,162.95,163.2831,14796.0
2021-03-02 11:45:00,181.37,182.02,181.09,181.93,9951.0,163.2381,163.8231,162.986,163.7421,9951.0
2021-03-02 11:50:00,181.74,182.1,181.61,182.1,6654.0,163.5711,163.8951,163.4541,163.8951,6654.0
2021-03-02 11:55:00,182.0,182.0,181.65,181.76,3956.0,163.8051,163.8051,163.4901,163.5891,3956.0
2021-03-02 12:00:00,181.34,181.72,181.33,181.66,4505.0,163.2111,163.5531,163.2021,163.4991,4505.0
2021-03-02 12:05:00,181.81,182.16,181.74,181.85,5686.0,163.6341,163.9491,163.5711,163.6701,5686.0
2021-03-02 12:10:00,181.93,182.05,181.71,181.71,5053.0,163.7421,163.8501,163.5441,163.5441,5053.0
2021-03-02 12:15:00,181.77,182.37,181.77,182.32,2800.0,163.5981,164.1381,163.5981,164.0931,2800.0
2021-03-02 12:20:00,182.39,182.62,182.25,182.35,5823.0,164.1561,164.3631,164.0301,164.1201,5823.0
2021-03-02 12:25:00,182.25,182.25,181.97,181.98,2725.0,164.0301,164.0301,163.7781,163.7871,2725.0
2021-03-02 12:30:00,181.88,182.21,181.88,182.21,5613.0,163.6971,163.9941,163.6971,163.9941,5613.0
2021-03-02 12:35:00,182.2,182.71,182.19,182.51,17740.0,163.9851,164.4441,163.9761,164.2641,17740.0
2021-03-02 12:40:00,182.56,182.8,182.56,182.8,5010.0,164.3091,164.5251,164.3091,164.5251,5010.0
2021-03-02 12:45:00,182.7,183.12,182.63,182.8,8023.0,164.4351,164.8131,164.3721,164.5251,8023.0
2021-03-02 12:50:00,182.92,183.25,182.81,183.25,7131.0,164.6331,164.9301,164.5341,164.9301,7131.0
2021-03-02 12:55:00,183.25,183.37,182.87,183.02,7827.0,164.9301,165.0381,164.5881,164.7231,7827.0
2021-03-02 13:00:00,183.03,183.68,182.89,183.5,7122.0,164.7321,165.3171,164.6061,165.1551,7122.0
2021-03-02 13:05:00,183.53,183.71,183.28,183.5,4788.0,165.1821,165.3441,164.9571,165.1551,4788.0
2021-03-02 13:10:00,183.55,183.59,183.24,183.37,5161.0,165.2001,165.2361,164.9211,165.0381,5161.0
2021-03-02 13:15:00,183.22,183.38,183.11,183.14,6051.0,164.9031,165.0471,164.8041,164.8311,6051.0
2021-03-02 13:20:00,183.07,183.19,182.6,183.06,8248.0,164.7681,164.8761,164.3451,164.7591,8248.0
2021-03-02 13:25:00,183.1,183.41,183.03,183.19,14601.0,164.7951,165.0741,164.7321,164.8761,14601.0
2021-03-02 13:30:00,183.43,183.7,183.23,183.23,3723.0,165.0921,165.3351,164.9121,164.9121,3723.0
2021-03-02 13:35:00,183.32,183.72,183.32,183.72,1919.0,164.9931,165.3531,164.9931,165.3531,1919.0
2021-03-02 13:40:00,183.8,183.8,183.38,183.46,3527.0,165.4251,165.4251,165.0471,165.1191,3527.0
2021-03-02 13:45:00,183.28,183.44,183.16,183.26,4017.0,164.9571,165.1011,164.8491,164.9391,4017.0
2021-03-02 13:50:00,183.34,183.42,183.01,183.09,2700.0,165.0111,165.0831,164.7141,164.7861,2700.0
2021-03-02 13:55:00,183.09,183.26,182.82,182.88,3085.0,164.7861,164.9391,164.5431,164.5971,3085.0
2021-03-02 14:00:00,182.87,183.46,182.86,183.13,3575.0,164.5881,165.1191,164.5791,164.8221,3575.0
2021-03-02 14:05:00,182.91,183.05,182.5,182.5,5953.0,164.6241,164.7501,164.2551,164.2551,5953.0
2021-03-02 14:10:00,182.49,182.54,182.21,182.25,5244.0,164.2461,164.2911,163.9941,164.0301,5244.0
2021-03-02 14:15:00,182.12,182.28,182.11,182.15,1000.0,163.9131,164.0571,163.9041,163.9401,1000.0
2021-03-02 14:20:00,182.24,182.5,182.12,182.34,6204.0,164.0211,164.2551,163.9131,164.1111,6204.0
2021-03-02 14:25:00,182.27,182.32,181.78,181.82,7367.0,164.0481,164.0931,163.6071,163.6431,7367.0
2021-03-02 14:30:00,181.78,182.07,181.76,182.07,3882.0,163.6071,163.8681,163.5891,163.8681,3882.0
2021-03-02 14:35:00,182.13,182.13,181.75,182.04,4836.0,163.9221,163.9221,163.5801,163.8411,4836.0
2021-03-02 14:40:00,182.07,182.16,181.72,181.82,4069.0,163.8681,163.9491,163.5531,163.6431,4069.0
2021-03-02 14:45:00,181.88,182.32,181.79,182.24,4215.0,163.6971,164.0931,163.6161,164.0211,4215.0
2021-03-02 14:50:00,182.27,182.5,182.09,182.38,4320.0,164.0481,164.2551,163.8861,164.1471,4320.0
2021-03-02 14:55:00,182.26,182.5,182.16,182.25,8444.0,164.0391,164.2551,163.9491,164.0301,8444.0
2021-03-02 15:00:00,182.32,182.51,182.25,182.42,6807.0,164.0931,164.2641,164.0301,164.1831,6807.0
2021-03-02 15:05:00,182.45,182.79,182.36,182.63,3493.0,164.2101,164.5161,164.1291,164.3721,3493.0
2021-03-02 15:10:00,182.72,182.91,182.52,182.53,3910.0,164.4531,164.6241,164.2731,164.2821,3910.0
2021-03-02 15:15:00,182.36,182.4,181.66,181.74,9019.0,164.1291,164.1651,163.4991,163.5711,9019.0
2021-03-02 15:20:00,181.71,181.86,181.59,181.69,5888.0,163.5441,163.6791,163.4361,163.5261,5888.0
2021-03-02 15:25:00,181.68,181.82,181.57,181.64,5337.0,163.5171,163.6431,163.4181,163.4811,5337.0
2021-03-02 15:30:00,181.54,182.19,181.46,181.76,7996.0,163.3911,163.9761,163.3191,163.5891,7996.0
2021-03-02 15:35:00,181.8,181.88,181.3,181.49,7211.0,163.6251,163.6971,163.175,163.3461,7211.0
2021-03-02 15:40:00,181.54,181.57,181.12,181.3,15240.0,163.3911,163.4181,163.013,163.175,15240.0
2021-03-02 15:45:00,181.36,181.59,180.99,181.34,16535.0,163.2291,163.4361,162.896,163.2111,16535.0
2021-03-02 15:50:00,181.22,181.43,180.27,180.52,44138.0,163.103,163.2921,162.248,162.473,44138.0
2021-03-02 15:55:00,180.48,180.75,179.83,179.9,87009.0,162.437,162.68,161.852,161.915,87009.0
2021-03-03 09:30:00,180.75,181.22,178.8,180.81,60637.0,162.68,163.103,160.925,162.734,60637.0
2021-03-03 09:35:00,180.54,180.85,179.04,180.34,17959.0,162.491,162.77,161.141,162.311,17959.0
2021-03-03 09:40:00,180.04,180.19,178.9,179.31,21663.0,162.041,162.176,161.015,161.384,21663.0
2021-03-03 09:45:00,179.21,179.75,178.51,179.75,12802.0,161.294,161.78,160.664,161.78,12802.0
2021-03-03 09:50:00,179.52,179.94,179.11,179.32,7699.0,161.573,161.951,161.204,161.393,7699.0
2021-03-03 09:55:00,179.17,179.48,177.69,178.52,13660.0,161.258,161.537,159.9259,160.673,13660.0
2021-03-03 10:00:00,178.49,178.57,177.72,178.12,7288.0,160.646,160.718,159.953,160.313,7288.0
2021-03-03 10:05:00,178.07,178.47,177.41,178.21,9470.0,160.268,160.628,159.6739,160.394,9470.0
2021-03-03 10:10:00,178.06,178.12,176.5,176.98,15943.0,160.259,160.313,158.8549,159.2869,15943.0
2021-03-03 10:15:00,177.12,177.12,176.47,176.86,21302.0,159.4129,159.4129,158.8279,159.1789,21302.0
2021-03-03 10:20:00,176.94,177.09,176.37,177.01,20303.0,159.2509,159.3859,158.7379,159.3139,20303.0
2021-03-03 10:25:00,176.91,177.69,176.4,176.43,12817.0,159.2239,159.9259,158.7649,158.7919,12817.0
2021-03-03 10:30:00,176.38,177.21,176.03,177.21,16320.0,158.7469,159.4939,158.4319,159.4939,16320.0
2021-03-03 10:35:00,177.02,177.27,176.85,177.18,6957.0,159.3229,159.5479,159.1699,159.4669,6957.0
2021-03-03 10:40:00,177.12,177.12,176.31,176.44,6238.0,159.4129,159.4129,158.6839,158.8009,6238.0
2021-03-03 10:45:00,176.27,177.82,176.25,177.6,5050.0,158.6479,160.043,158.6299,159.8449,5050.0
2021-03-03 10:50:00,177.57,177.8,177.06,177.15,6482.0,159.8179,160.025,159.3589,159.4399,6482.0
2021-03-03 10:55:00,177.25,177.84,176.6,177.63,5507.0,159.5299,160.061,158.9449,159.8719,5507.0
2021-03-03 11:00:00,177.66,178.0,177.58,177.99,3885.0,159.8989,160.205,159.8269,160.196,3885.0
2021-03-03 11:05:00,178.17,178.42,177.99,178.32,6363.0,160.358,160.583,160.196,160.493,6363.0
2021-03-03 11:10:00,178.49,178.94,178.3,178.87,6633.0,160.646,161.051,160.475,160.988,6633.0
2021-03-03 11:15:00,178.78,179.52,178.38,179.4,7921.0,160.907,161.573,160.547,161.465,7921.0
2021-03-03 11:20:00,179.27,179.75,179.22,179.74,5745.0,161.348,161.78,161.303,161.771,5745.0
2021-03-03 11:25:00,179.7,180.37,179.65,180.25,16229.0,161.735,162.338,161.69,162.23,16229.0
2021-03-03 11:30:00,180.36,180.58,180.18,180.49,18478.0,162.329,162.527,162.167,162.446,18478.0
2021-03-03 11:35:00,180.49,180.74,180.13,180.42,16760.0,162.446,162.671,162.122,162.383,16760.0
2021-03-03 11:40:00,180.45,180.49,179.54,179.59,9957.0,162.41,162.446,161.591,161.636,9957.0
2021-03-03 11:45:00,179.62,179.9,179.39,179.62,11027.0,161.663,161.915,161.456,161.663,11027.0
2021-03-03 11:50:00,179.93,180.54,179.93,180.41,11548.0,161.942,162.491,161.942,162.374,11548.0
2021-03-03 11:55:00,180.25,180.52,179.39,179.43,12840.0,162.23,162.473,161.456,161.492,12840.0
2021-03-03 12:00:00,179.39,179.42,179.0,179.22,10926.0,161.456,161.483,161.105,161.303,10926.0
2021-03-03 12:05:00,179.16,179.35,179.07,179.07,4236.0,161.249,161.42,161.168,161.168,4236.0
2021-03-03 12:10:00,179.2,179.42,178.87,179.3,12148.0,161.285,161.483,160.988,161.375,12148.0
2021-03-03 12:15:00,179.31,179.31,178.65,178.8,8549.0,161.384,161.384,160.79,160.925,8549.0
2021-03-03 12:20:00,178.63,178.73,178.47,178.63,7943.0,160.772,160.862,160.628,160.772,7943.0
2021-03-03 12:25:00,178.58,178.58,178.23,178.23,8749.0,160.727,160.727,160.412,160.412,8749.0
2021-03-03 12:30:00,178.22,178.45,178.15,178.15,12202.0,160.403,160.61,160.34,160.34,12202.0
2021-03-03 12:35:00,178.15,178.26,177.85,177.85,13185.0,160.34,160.439,160.07,160.07,13185.0
2021-03-03 12:40:00,177.8,178.33,177.5,177.95,15545.0,160.025,160.502,159.7549,160.16,15545.0
2021-03-03 12:45:00,177.99,178.2,177.69,178.03,14567.0,160.196,160.385,159.9259,160.232,14567.0
2021-03-03 12:50:00,178.0,178.12,177.88,177.99,13585.0,160.205,160.313,160.097,160.196,13585.0
2021-03-03 12:55:00,177.99,178.0,177.67,177.78,5650.0,160.196,160.205,159.9079,160.007,5650.0
2021-03-03 13:00:00,177.68,177.85,177.55,177.56,5032.0,159.9169,160.07,159.7999,159.8089,5032.0
2021-03-03 13:05:00,177.5,177.68,177.24,177.4,3940.0,159.7549,159.9169,159.5209,159.6649,3940.0
2021-03-03 13:10:00,177.37,177.74,177.18,177.38,10268.0,159.6379,159.971,159.4669,159.6469,10268.0
2021-03-03 13:15:00,177.38,178.41,177.22,178.41,5041.0,159.6469,160.574,159.5029,160.574,5041.0
2021-03-03 13:20:00,178.55,178.83,178.45,178.7,9747.0,160.7,160.952,160.61,160.835,9747.0
2021-03-03 13:25:00,178.7,179.27,178.7,178.83,17351.0,160.835,161.348,160.835,160.952,17351.0
2021-03-03 13:30:00,178.83,179.0,178.48,178.72,17876.0,160.952,161.105,160.637,160.853,17876.0
2021-03-03 13:35:00,178.73,179.42,178.71,179.13,7710.0,160.862,161.483,160.844,161.222,7710.0
2021-03-03 13:40:00,179.05,179.05,178.49,178.5,5827.0,161.15,161.15,160.646,160.655,5827.0
2021-03-03 13:45:00,178.5,178.67,177.71,177.86,7717.0,160.655,160.808,159.9439,160.079,7717.0
2021-03-03 13:50:00,177.91,178.2,177.86,178.06,3738.0,160.124,160.385,160.079,160.259,3738.0
2021-03-03 13:55:00,178.0,178.0,177.54,177.59,4021.0,160.205,160.205,159.7909,159.8359,4021.0
2021-03-03 14:00:00,177.69,177.81,176.92,177.09,13020.0,159.9259,160.034,159.2329,159.3859,13020.0
2021-03-03 14:05:00,177.09,177.35,177.0,177.27,9350.0,159.3859,159.6199,159.3049,159.5479,9350.0
2021-03-03 14:10:00,177.13,177.74,176.99,177.74,6168.0,159.4219,159.971,159.2959,159.971,6168.0
2021-03-03 14:15:00,177.55,177.73,176.59,176.84,24370.0,159.7999,159.962,158.9359,159.1609,24370.0
2021-03-03 14:20:00,177.0,177.25,176.5,176.63,8607.0,159.3049,159.5299,158.8549,158.9719,8607.0
2021-03-03 14:25:00,176.65,176.92,176.23,176.35,15176.0,158.9899,159.2329,158.6119,158.7199,15176.0
2021-03-03 14:30:00,176.4,176.6,175.66,175.76,27129.0,158.7649,158.9449,158.0989,158.1889,27129.0
2021-03-03 14:35:00,175.81,177.13,175.72,176.73,22433.0,158.2339,159.4219,158.1529,159.0619,22433.0
2021-03-03 14:40:00,176.75,177.09,176.55,177.06,8025.0,159.0799,159.3859,158.8999,159.3589,8025.0
2021-03-03 14:45:00,177.01,177.01,176.15,176.25,11911.0,159.3139,159.3139,158.5399,158.6299,11911.0
2021-03-03 14:50:00,176.35,177.46,176.35,177.46,5187.0,158.7199,159.7189,158.7199,159.7189,5187.0
2021-03-03 14:55:00,177.25,177.62,177.03,177.37,7223.0,159.5299,159.8629,159.3319,159.6379,7223.0
2021-03-03 15:00:00,177.19,177.61,176.92,177.31,7141.0,159.4759,159.8539,159.2329,159.5839,7141.0
2021-03-03 15:05:00,177.18,177.31,176.88,176.99,8385.0,159.4669,159.5839,159.1969,159.2959,8385.0
2021-03-03 15:10:00,177.16,177.51,177.01,177.21,7023.0,159.4489,159.7639,159.3139,159.4939,7023.0
2021-03-03 15:15:00,177.19,177.3,176.68,177.15,11057.0,159.4759,159.5749,159.0169,159.4399,11057.0
2021-03-03 15:20:00,177.2,177.2,176.26,176.31,8756.0,159.4849,159.4849,158.6389,158.6839,8756.0
2021-03-03 15:25:00,176.28,176.71,176.2,176.41,23407.0,158.6569,159.0439,158.5849,158.7739,23407.0
2021-03-03 15:30:00,176.36,176.64,176.07,176.36,8628.0,158.7289,158.9809,158.4679,158.7289,8628.0
2021-03-03 15:35:00,176.31,176.55,176.22,176.48,7066.0,158.6839,158.8999,158.6029,158.8369,7066.0
2021-03-03 15:40:00,176.46,176.96,176.29,176.87,9149.0,158.8189,159.2689,158.6659,159.1879,9149.0
2021-03-03 15:45:00,176.8,177.48,176.79,177.03,12229.0,159.1249,159.7369,159.1159,159.3319,12229.0
2021-03-03 15:50:00,176.96,176.97,175.62,175.73,40386.0,159.2689,159.2779,158.0629,158.1619,40386.0
2021-03-03 15:55:00,175.79,176.18,175.07,175.07,92439.0,158.2159,158.5669,157.5679,157.5679,92439.0
2021-03-04 09:30:00,174.14,175.01,171.6,175.01,89054.0,156.7309,157.5139,154.4448,157.5139,89054.0
2021-03-04 09:35:00,174.86,175.29,174.26,174.76,17989.0,157.3789,157.7659,156.8389,157.2889,17989.0
2021-03-04 09:40:00,174.96,175.15,173.89,173.97,8083.0,157.4689,157.6399,156.5058,156.5778,8083.0
2021-03-04 09:45:00,173.71,173.85,171.18,171.18,27762.0,156.3438,156.4698,154.0668,154.0668,27762.0
2021-03-04 09:50:00,171.18,171.7,170.53,171.03,34177.0,154.0668,154.5348,153.4817,153.9318,34177.0
2021-03-04 09:55:00,170.87,171.17,169.95,170.15,47231.0,153.7878,154.0578,152.9597,153.1397,47231.0
2021-03-04 10:00:00,170.14,170.91,169.25,169.25,33382.0,153.1307,153.8238,152.3297,152.3297,33382.0
2021-03-04 10:05:00,169.41,169.65,168.77,169.0,24705.0,152.4737,152.6897,151.8977,152.1047,24705.0
2021-03-04 10:10:00,168.91,170.19,168.52,170.17,45705.0,152.0237,153.1757,151.6727,153.1577,45705.0
2021-03-04 10:15:00,170.14,170.14,168.56,168.72,37973.0,153.1307,153.1307,151.7087,151.8527,37973.0
2021-03-04 10:20:00,168.7,170.78,168.36,170.55,39168.0,151.8347,153.7068,151.5287,153.4998,39168.0
2021-03-04 10:25:00,170.4,171.05,169.57,171.03,18946.0,153.3647,153.9498,152.6177,153.9318,18946.0
2021-03-04 10:30:00,170.95,171.7,170.61,171.7,16327.0,153.8598,154.5348,153.5538,154.5348,16327.0
2021-03-04 10:35:00,171.7,172.52,171.61,172.5,22487.0,154.5348,155.2728,154.4538,155.2548,22487.0
2021-03-04 10:40:00,172.45,173.57,172.09,173.57,10951.0,155.2098,156.2178,154.8858,156.2178,10951.0
2021-03-04 10:45:00,173.5,174.0,173.27,173.68,13971.0,156.1548,156.6048,155.9478,156.3168,13971.0
2021-03-04 10:50:00,173.51,173.96,172.37,172.37,10160.0,156.1638,156.5688,155.1378,155.1378,10160.0
2021-03-04 10:55:00,172.15,173.57,172.04,172.89,8638.0,154.9398,156.2178,154.8408,155.6058,8638.0
2021-03-04 11:00:00,173.0,173.76,172.69,173.55,9274.0,155.7048,156.3888,155.4258,156.1998,9274.0
2021-03-04 11:05:00,173.45,173.71,172.64,172.88,8362.0,156.1098,156.3438,155.3808,155.5968,8362.0
2021-03-04 11:10:00,172.94,173.1,171.8,171.8,5973.0,155.6508,155.7948,154.6248,154.6248,5973.0
2021-03-04 11:15:00,171.75,172.54,171.29,172.29,8521.0,154.5798,155.2908,154.1658,155.0658,8521.0
2021-03-04 11:20:00,172.57,173.04,172.23,172.95,5585.0,155.3178,155.7408,155.0118,155.6598,5585.0
2021-03-04 11:25:00,172.89,173.08,171.77,172.37,8445.0,155.6058,155.7768,154.5978,155.1378,8445.0
2021-03-04 11:30:00,172.7,173.22,171.53,171.63,9048.0,155.4348,155.9028,154.3818,154.4718,9048.0
2021-03-04 11:35:00,171.72,172.93,171.67,172.93,8526.0,154.5528,155.6418,154.5078,155.6418,8526.0
2021-03-04 11:40:00,172.76,173.82,172.76,173.7,9866.0,155.4888,156.4428,155.4888,156.3348,9866.0
2021-03-04 11:45:00,173.67,173.92,173.34,173.74,6217.0,156.3078,156.5328,156.0108,156.3708,6217.0
2021-03-04 11:50:00,173.69,173.76,173.41,173.53,5864.0,156.3258,156.3888,156.0738,156.1818,5864.0
2021-03-04 11:55:00,173.36,173.36,172.9,172.94,5550.0,156.0288,156.0288,155.6148,155.6508,5550.0
2021-03-04 12:00:00,172.91,173.73,172.9,173.7,3100.0,155.6238,156.3618,155.6148,156.3348,3100.0
2021-03-04 12:05:00,173.65,174.51,173.32,174.51,12570.0,156.2898,157.0639,155.9928,157.0639,12570.0
2021-03-04 12:10:00,174.48,174.56,172.34,172.84,15282.0,157.0369,157.1089,155.1108,155.5608,15282.0
2021-03-04 12:15:00,172.59,173.72,172.38,173.37,10415.0,155.3358,156.3528,155.1468,156.0378,10415.0
2021-03-04 12:20:00,173.07,173.37,171.16,171.16,21086.0,155.7678,156.0378,154.0488,154.0488,21086.0
2021-03-04 12:25:00,171.31,171.31,170.26,171.03,14882.0,154.1838,154.1838,153.2387,153.9318,14882.0
2021-03-04 12:30:00,171.19,171.27,169.82,169.95,30338.0,154.0758,154.1478,152.8427,152.9597,30338.0
2021-03-04 12:35:00,169.84,170.49,169.55,170.34,22681.0,152.8607,153.4457,152.5997,153.3107,22681.0
2021-03-04 12:40:00,170.7,171.07,170.07,170.17,9053.0,153.6348,153.9678,153.0677,153.1577,9053.0
2021-03-04 12:45:00,169.66,169.82,169.0,169.29,11982.0,152.6987,152.8427,152.1047,152.3657,11982.0
2021-03-04 12:50:00,169.44,169.73,168.56,168.69,16036.0,152.5007,152.7617,151.7087,151.8257,16036.0
2021-03-04 12:55:00,168.7,168.7,167.6,168.41,34655.0,151.8347,151.8347,150.8447,151.5737,34655.0
2021-03-04 13:00:00,168.22,168.9,167.88,168.7,33753.0,151.4027,152.0147,151.0967,151.8347,33753.0
2021-03-04 13:05:00,168.7,168.7,166.75,167.05,36088.0,151.8347,151.8347,150.0796,150.3497,36088.0
2021-03-04 13:10:00,166.92,167.03,166.15,166.52,32602.0,150.2326,150.3317,149.5396,149.8726,32602.0
2021-03-04 13:15:00,166.5,167.48,166.14,167.15,25576.0,149.8546,150.7367,149.5306,150.4397,25576.0
2021-03-04 13:20:00,167.15,167.22,165.81,166.81,13783.0,150.4397,150.5027,149.2336,150.1336,13783.0
2021-03-04 13:25:00,167.08,167.64,166.45,167.64,23156.0,150.3767,150.8807,149.8096,150.8807,23156.0
2021-03-04 13:30:00,167.62,167.62,166.1,166.35,16749.0,150.8627,150.8627,149.4946,149.7196,16749.0
2021-03-04 13:35:00,166.41,167.3,166.35,166.94,13903.0,149.7736,150.5747,149.7196,150.2506,13903.0
2021-03-04 13:40:00,166.88,167.02,165.83,166.16,11585.0,150.1966,150.3227,149.2516,149.5486,11585.0
2021-03-04 13:45:00,166.09,166.16,164.8,165.31,25207.0,149.4856,149.5486,148.3246,148.7836,25207.0
2021-03-04 13:50:00,165.14,165.36,163.69,164.6,38024.0,148.6306,148.8286,147.3256,148.1446,38024.0
2021-03-04 13:55:00,164.59,164.87,163.69,163.78,14846.0,148.1356,148.3876,147.3256,147.4066,14846.0
2021-03-04 14:00:00,163.78,164.6,163.69,163.99,31579.0,147.4066,148.1446,147.3256,147.5956,31579.0
2021-03-04 14:05:00,163.94,165.5,163.93,165.5,24278.0,147.5506,148.9546,147.5416,148.9546,24278.0
2021-03-04 14:10:00,165.47,165.6,165.0,165.24,17299.0,148.9276,149.0446,148.5046,148.7206,17299.0
2021-03-04 14:15:00,165.22,165.45,164.5,165.29,16552.0,148.7026,148.9096,148.0546,148.7656,16552.0
2021-03-04 14:20:00,165.56,166.4,165.48,166.35,14092.0,149.0086,149.7646,148.9366,149.7196,14092.0
2021-03-04 14:25:00,166.54,167.32,166.37,167.02,25689.0,149.8906,150.5927,149.7376,150.3227,25689.0
2021-03-04 14:30:00,167.09,167.16,166.36,166.76,10910.0,150.3857,150.4487,149.7286,150.0886,10910.0
2021-03-04 14:35:00,166.84,166.97,166.36,166.77,16003.0,150.1606,150.2777,149.7286,150.0976,16003.0
2021-03-04 14:40:00,166.69,168.0,166.63,168.0,13792.0,150.0256,151.2047,149.9716,151.2047,13792.0
2021-03-04 14:45:00,167.89,168.8,167.81,168.62,63149.0,151.1057,151.9247,151.0337,151.7627,63149.0
2021-03-04 14:50:00,168.64,168.65,167.26,167.81,12539.0,151.7807,151.7897,150.5387,151.0337,12539.0
2021-03-04 14:55:00,167.97,168.18,167.69,168.18,8479.0,151.1777,151.3667,150.9257,151.3667,8479.0
2021-03-04 15:00:00,168.37,168.4,167.24,167.41,34936.0,151.5377,151.5647,150.5207,150.6737,34936.0
2021-03-04 15:05:00,167.41,167.93,167.19,167.19,16732.0,150.6737,151.1417,150.4757,150.4757,16732.0
2021-03-04 15:10:00,167.12,167.3,166.68,167.28,23637.0,150.4127,150.5747,150.0166,150.5567,23637.0
2021-03-04 15:15:00,167.13,167.54,166.76,167.0,10627.0,150.4217,150.7907,150.0886,150.3047,10627.0
2021-03-04 15:20:00,167.07,167.2,166.54,166.7,43642.0,150.3677,150.4847,149.8906,150.0346,43642.0
2021-03-04 15:25:00,166.63,167.59,166.21,167.19,37066.0,149.9716,150.8357,149.5936,150.4757,37066.0
2021-03-04 15:30:00,167.18,168.05,167.15,167.77,14700.0,150.4667,151.2497,150.4397,150.9977,14700.0
2021-03-04 15:35:00,167.77,167.98,166.92,167.24,24025.0,150.9977,151.1867,150.2326,150.5207,24025.0
2021-03-04 15:40:00,167.36,168.28,167.13,168.13,20965.0,150.6287,151.4567,150.4217,151.3217,20965.0
2021-03-04 15:45:00,168.11,168.46,167.52,168.0,29483.0,151.3037,151.6187,150.7727,151.2047,29483.0
2021-03-04 15:50:00,168.11,168.66,167.39,167.39,80980.0,151.3037,151.7987,150.6557,150.6557,80980.0
2021-03-04 15:55:00,167.22,167.76,166.91,167.2,99224.0,150.5027,150.9887,150.2236,150.4847,99224.0
2021-03-05 09:30:00,166.41,168.72,166.4,167.14,119115.0,149.7736,151.8527,149.7646,150.4307,119115.0
2021-03-05 09:35:00,167.28,167.45,164.51,165.14,80792.0,150.5567,150.7097,148.0636,148.6306,80792.0
2021-03-05 09:40:00,165.3,167.0,165.08,166.65,33226.0,148.7746,150.3047,148.5766,149.9896,33226.0
2021-03-05 09:45:00,166.45,168.02,166.24,166.54,30695.0,149.8096,151.2227,149.6206,149.8906,30695.0
2021-03-05 09:50:00,166.51,167.77,165.77,165.85,41923.0,149.8636,150.9977,149.1976,149.2696,41923.0
2021-03-05 09:55:00,165.83,166.35,164.72,165.7,27382.0,149.2516,149.7196,148.2526,149.1346,27382.0
2021-03-05 10:00:00,165.71,166.7,165.04,165.94,27433.0,149.1436,150.0346,148.5406,149.3506,27433.0
2021-03-05 10:05:00,165.93,167.71,165.73,166.71,21411.0,149.3416,150.9437,149.1616,150.0436,21411.0
2021-03-05 10:10:00,167.0,167.11,164.85,165.04,22955.0,150.3047,150.4037,148.3696,148.5406,22955.0
2021-03-05 10:15:00,165.11,166.45,164.48,165.76,33168.0,148.6036,149.8096,148.0366,149.1886,33168.0
2021-03-05 10:20:00,165.64,165.75,164.5,164.51,20724.0,149.0806,149.1796,148.0546,148.0636,20724.0
2021-03-05 10:25:00,164.8,166.13,163.89,164.04,16001.0,148.3246,149.5216,147.5056,147.6406,16001.0
2021-03-05 10:30:00,164.15,164.39,163.05,163.52,29733.0,147.7396,147.9556,146.7495,147.1726,29733.0
2021-03-05 10:35:00,163.57,164.5,162.9,162.98,51951.0,147.2176,148.0546,146.6145,146.6865,51951.0
2021-03-05 10:40:00,163.07,164.58,163.07,164.13,21222.0,146.7675,148.1266,146.7675,147.7216,21222.0
2021-03-05 10:45:00,163.91,164.15,162.9,163.47,37216.0,147.5236,147.7396,146.6145,147.1276,37216.0
2021-03-05 10:50:00,163.49,164.6,163.49,164.22,22348.0,147.1456,148.1446,147.1456,147.8026,22348.0
2021-03-05 10:55:00,164.17,164.2,162.62,163.05,25138.0,147.7576,147.7846,146.3625,146.7495,25138.0
2021-03-05 11:00:00,163.03,163.56,162.45,163.1,14340.0,146.7315,147.2086,146.2095,146.7945,14340.0
2021-03-05 11:05:00,162.97,163.31,162.04,162.2,27203.0,146.6775,146.9835,145.8405,145.9845,27203.0
2021-03-05 11:10:00,162.47,163.11,162.06,162.06,13323.0,146.2275,146.8035,145.8585,145.8585,13323.0
2021-03-05 11:15:00,162.02,162.17,160.65,161.73,20750.0,145.8225,145.9575,144.5895,145.5615,20750.0
2021-03-05 11:20:00,161.85,162.06,160.84,161.02,14422.0,145.6695,145.8585,144.7605,144.9225,14422.0
2021-03-05 11:25:00,160.86,160.88,159.54,160.59,58460.0,144.7785,144.7965,143.5904,144.5355,58460.0
2021-03-05 11:30:00,160.5,161.89,160.5,161.62,29101.0,144.4545,145.7055,144.4545,145.4625,29101.0
2021-03-05 11:35:00,161.62,162.72,161.2,162.65,38688.0,145.4625,146.4525,145.0845,146.3895,38688.0
2021-03-05 11:40:00,162.31,163.0,161.59,163.0,12174.0,146.0835,146.7045,145.4355,146.7045,12174.0
2021-03-05 11:45:00,163.07,163.08,162.22,162.28,10253.0,146.7675,146.7765,146.0025,146.0565,10253.0
2021-03-05 11:50:00,162.11,162.59,161.43,161.64,15206.0,145.9035,146.3355,145.2915,145.4805,15206.0
2021-03-05 11:55:00,161.75,163.55,161.66,163.55,10238.0,145.5795,147.1996,145.4985,147.1996,10238.0
2021-03-05 12:00:00,163.28,163.82,162.88,163.56,12055.0,146.9565,147.4426,146.5965,147.2086,12055.0
2021-03-05 12:05:00,163.65,163.81,162.77,162.83,20662.0,147.2896,147.4336,146.4975,146.5515,20662.0
2021-03-05 12:10:00,162.81,163.93,162.69,163.76,21219.0,146.5335,147.5416,146.4255,147.3886,21219.0
2021-03-05 12:15:00,163.87,165.12,163.7,165.12,29857.0,147.4876,148.6126,147.3346,148.6126,29857.0
2021-03-05 12:20:00,165.09,165.75,164.79,165.38,14545.0,148.5856,149.1796,148.3156,148.8466,14545.0
2021-03-05 12:25:00,165.34,166.23,165.14,166.23,15924.0,148.8106,149.6116,148.6306,149.6116,15924.0
2021-03-05 12:30:00,166.14,166.99,166.03,166.36,35507.0,149.5306,150.2957,149.4316,149.7286,35507.0
2021-03-05 12:35:00,166.28,167.19,165.69,167.15,35141.0,149.6566,150.4757,149.1256,150.4397,35141.0
2021-03-05 12:40:00,167.16,167.88,166.85,167.8,22619.0,150.4487,151.0967,150.1696,151.0247,22619.0
2021-03-05 12:45:00,167.81,168.4,167.54,167.59,80519.0,151.0337,151.5647,150.7907,150.8357,80519.0
2021-03-05 12:50:00,167.73,168.44,167.3,167.81,44400.0,150.9617,151.6007,150.5747,151.0337,44400.0
2021-03-05 12:55:00,167.75,168.55,167.72,168.34,27013.0,150.9797,151.6997,150.9527,151.5107,27013.0
2021-03-05 13:00:00,168.37,168.75,167.06,167.17,61461.0,151.5377,151.8797,150.3587,150.4577,61461.0
2021-03-05 13:05:00,167.39,168.79,167.24,168.79,8162.0,150.6557,151.9157,150.5207,151.9157,8162.0
2021-03-05 13:10:00,168.63,169.02,168.08,168.85,29049.0,151.7717,152.1227,151.2767,151.9697,29049.0
2021-03-05 13:15:00,168.83,170.55,168.76,170.54,38543.0,151.9517,153.4998,151.8887,153.4908,38543.0
2021-03-05 13:20:00,170.5,170.75,169.71,170.54,64676.0,153.4547,153.6798,152.7437,153.4908,64676.0
2021-03-05 13:25:00,170.54,171.26,170.28,170.89,40830.0,153.4908,154.1388,153.2567,153.8058,40830.0
2021-03-05 13:30:00,171.16,171.71,170.64,171.47,18985.0,154.0488,154.5438,153.5808,154.3278,18985.0
2021-03-05 13:35:00,171.49,171.84,170.95,171.8,8911.0,154.3458,154.6608,153.8598,154.6248,8911.0
2021-03-05 13:40:00,171.85,172.25,171.01,171.08,13091.0,154.6698,155.0298,153.9138,153.9768,13091.0
2021-03-05 13:45:00,171.28,171.7,170.97,171.2,19632.0,154.1568,154.5348,153.8778,154.0848,19632.0
2021-03-05 13:50:00,171.17,171.81,170.65,170.76,37249.0,154.0578,154.6338,153.5898,153.6888,37249.0
2021-03-05 13:55:00,170.78,171.68,170.75,171.68,8698.0,153.7068,154.5168,153.6798,154.5168,8698.0
2021-03-05 14:00:00,171.89,172.1,170.92,171.06,20457.0,154.7058,154.8948,153.8328,153.9588,20457.0
2021-03-05 14:05:00,171.05,171.13,170.15,170.23,40864.0,153.9498,154.0218,153.1397,153.2117,40864.0
2021-03-05 14:10:00,170.15,170.85,170.02,170.85,7661.0,153.1397,153.7698,153.0227,153.7698,7661.0
2021-03-05 14:15:00,171.0,171.23,170.08,170.13,7530.0,153.9048,154.1118,153.0767,153.1217,7530.0
2021-03-05 14:20:00,170.33,170.89,170.19,170.68,5499.0,153.3017,153.8058,153.1757,153.6168,5499.0
2021-03-05 14:25:00,171.02,171.87,171.02,171.62,7974.0,153.9228,154.6878,153.9228,154.4628,7974.0
2021-03-05 14:30:00,171.75,173.0,171.75,172.81,17853.0,154.5798,155.7048,154.5798,155.5338,17853.0
2021-03-05 14:35:00,172.95,173.19,172.45,172.55,41742.0,155.6598,155.8758,155.2098,155.2998,41742.0
2021-03-05 14:40:00,172.75,173.01,172.19,172.46,39180.0,155.4798,155.7138,154.9758,155.2188,39180.0
2021-03-05 14:45:00,172.65,172.77,172.14,172.63,14201.0,155.3898,155.4978,154.9308,155.3718,14201.0
2021-03-05 14:50:00,172.67,173.12,172.57,172.99,17398.0,155.4078,155.8128,155.3178,155.6958,17398.0
2021-03-05 14:55:00,173.05,173.66,172.97,173.33,9111.0,155.7498,156.2988,155.6778,156.0018,9111.0
2021-03-05 15:00:00,173.44,173.67,172.99,173.41,16202.0,156.1008,156.3078,155.6958,156.0738,16202.0
2021-03-05 15:05:00,173.43,173.52,172.8,173.05,15384.0,156.0918,156.1728,155.5248,155.7498,15384.0
2021-03-05 15:10:00,173.04,173.23,172.43,172.84,29743.0,155.7408,155.9118,155.1918,155.5608,29743.0
2021-03-05 15:15:00,172.95,173.7,172.65,173.06,33993.0,155.6598,156.3348,155.3898,155.7588,33993.0
2021-03-05 15:20:00,173.17,173.47,173.13,173.32,10769.0,155.8578,156.1278,155.8218,155.9928,10769.0
2021-03-05 15:25:00,173.11,173.5,173.05,173.35,14367.0,155.8038,156.1548,155.7498,156.0198,14367.0
2021-03-05 15:30:00,173.38,173.6,172.85,173.16,30397.0,156.0468,156.2448,155.5698,155.8488,30397.0
2021-03-05 15:35:00,173.19,173.58,173.13,173.49,24707.0,155.8758,156.2268,155.8218,156.1458,24707.0
2021-03-05 15:40:00,173.54,173.66,172.71,172.97,20181.0,156.1908,156.2988,155.4438,155.6778,20181.0
2021-03-05 15:45:00,172.96,173.45,172.45,173.11,17375.0,155.6688,156.1098,155.2098,155.8038,17375.0
2021-03-05 15:50:00,173.2,173.46,172.55,173.44,91569.0,155.8848,156.1188,155.2998,156.1008,91569.0
2021-03-05 15:55:00,173.45,173.71,173.2,173.35,138491.0,156.1098,156.3438,155.8848,156.0198,138491.0
2021-03-08 09:30:00,171.29,171.72,168.26,168.67,104387.0,154.1658,154.5528,151.4387,151.8077,104387.0
2021-03-08 09:35:00,168.75,170.14,167.8,169.88,35719.0,151.8797,153.1307,151.0247,152.8967,35719.0
2021-03-08 09:40:00,170.06,172.64,170.06,171.51,29956.0,153.0587,155.3808,153.0587,154.3638,29956.0
2021-03-08 09:45:00,171.7,172.19,170.08,170.11,23193.0,154.5348,154.9758,153.0767,153.1037,23193.0
2021-03-08 09:50:00,169.96,170.53,168.27,169.33,54281.0,152.9687,153.4817,151.4477,152.4017,54281.0
2021-03-08 09:55:00,169.35,169.96,168.36,168.87,50158.0,152.4197,152.9687,151.5287,151.9877,50158.0
2021-03-08 10:00:00,169.04,169.21,168.12,168.75,49960.0,152.1407,152.2937,151.3127,151.8797,49960.0
2021-03-08 10:05:00,168.75,170.58,168.63,170.54,42410.0,151.8797,153.5268,151.7717,153.4908,42410.0
2021-03-08 10:10:00,170.58,170.58,169.03,169.68,13682.0,153.5268,153.5268,152.1317,152.7167,13682.0
2021-03-08 10:15:00,169.68,170.0,168.85,169.53,11661.0,152.7167,153.0047,151.9697,152.5817,11661.0
2021-03-08 10:20:00,169.64,170.0,168.45,168.54,15225.0,152.6807,153.0047,151.6097,151.6907,15225.0
2021-03-08 10:25:00,168.63,169.55,168.62,169.39,19464.0,151.7717,152.5997,151.7627,152.4557,19464.0
2021-03-08 10:30:00,169.44,170.37,169.41,169.86,14697.0,152.5007,153.3377,152.4737,152.8787,14697.0
2021-03-08 10:35:00,169.95,170.48,169.89,170.18,13996.0,152.9597,153.4367,152.9057,153.1667,13996.0
2021-03-08 10:40:00,170.06,170.92,170.06,170.8,9853.0,153.0587,153.8328,153.0587,153.7248,9853.0
2021-03-08 10:45:00,170.91,171.31,170.01,170.01,13861.0,153.8238,154.1838,153.0137,153.0137,13861.0
2021-03-08 10:50:00,170.16,170.51,169.67,169.73,9458.0,153.1487,153.4637,152.7077,152.7617,9458.0
2021-03-08 10:55:00,169.84,170.37,169.39,169.57,6515.0,152.8607,153.3377,152.4557,152.6177,6515.0
2021-03-08 11:00:00,169.91,170.62,169.83,170.24,7328.0,152.9237,153.5628,152.8517,153.2207,7328.0
2021-03-08 11:05:00,169.5,169.91,169.15,169.21,7701.0,152.5547,152.9237,152.2397,152.2937,7701.0
2021-03-08 11:10:00,169.03,169.12,168.63,168.75,8055.0,152.1317,152.2127,151.7717,151.8797,8055.0
2021-03-08 11:15:00,168.79,169.18,168.5,168.97,7707.0,151.9157,152.2667,151.6547,152.0777,7707.0
2021-03-08 11:20:00,169.61,169.81,169.41,169.78,4805.0,152.6537,152.8337,152.4737,152.8067,4805.0
2021-03-08 11:25:00,169.48,169.64,168.85,169.17,9234.0,152.5367,152.6807,151.9697,152.2577,9234.0
2021-03-08 11:30:00,169.11,169.15,168.1,168.14,12699.0,152.2037,152.2397,151.2947,151.3307,12699.0
2021-03-08 11:35:00,168.2,168.2,167.6,167.88,11976.0,151.3847,151.3847,150.8447,151.0967,11976.0
2021-03-08 11:40:00,167.82,167.98,167.11,167.11,9095.0,151.0427,151.1867,150.4037,150.4037,9095.0
2021-03-08 11:45:00,167.12,167.62,167.07,167.4,10770.0,150.4127,150.8627,150.3677,150.6647,10770.0
2021-03-08 11:50:00,167.31,167.31,166.51,166.64,12297.0,150.5837,150.5837,149.8636,149.9806,12297.0
2021-03-08 11:55:00,166.55,167.14,166.04,166.04,17581.0,149.8996,150.4307,149.4406,149.4406,17581.0
2021-03-08 12:00:00,166.21,166.91,166.0,166.25,25035.0,149.5936,150.2236,149.4046,149.6296,25035.0
2021-03-08 12:05:00,166.06,166.99,165.98,166.84,24118.0,149.4586,150.2957,149.3866,150.1606,24118.0
2021-03-08 12:10:00,166.72,166.99,166.08,166.68,15381.0,150.0526,150.2957,149.4766,150.0166,15381.0
2021-03-08 12:15:00,166.74,167.05,166.24,166.55,12996.0,150.0706,150.3497,149.6206,149.8996,12996.0
2021-03-08 12:20:00,166.5,168.01,166.43,168.01,11658.0,149.8546,151.2137,149.7916,151.2137,11658.0
2021-03-08 12:25:00,167.98,168.35,167.76,168.34,7927.0,151.1867,151.5197,150.9887,151.5107,7927.0
2021-03-08 12:30:00,168.25,168.31,167.81,168.25,5976.0,151.4297,151.4837,151.0337,151.4297,5976.0
2021-03-08 12:35:00,168.28,168.63,168.0,168.0,7228.0,151.4567,151.7717,151.2047,151.2047,7228.0
2021-03-08 12:40:00,167.82,168.17,167.76,167.83,7218.0,151.0427,151.3577,150.9887,151.0517,7218.0
2021-03-08 12:45:00,167.89,168.37,167.74,168.18,6464.0,151.1057,151.5377,150.9707,151.3667,6464.0
2021-03-08 12:50:00,168.38,168.72,168.0,168.1,6218.0,151.5467,151.8527,151.2047,151.2947,6218.0
2021-03-08 12:55:00,168.14,168.17,167.32,167.32,11023.0,151.3307,151.3577,150.5927,150.5927,11023.0
2021-03-08 13:00:00,167.32,167.85,167.31,167.31,8001.0,150.5927,151.0697,150.5837,150.5837,8001.0
2021-03-08 13:05:00,167.41,167.51,167.0,167.04,10152.0,150.6737,150.7637,150.3047,150.3407,10152.0
2021-03-08 13:10:00,167.28,167.28,166.42,166.69,20348.0,150.5567,150.5567,149.7826,150.0256,20348.0
2021-03-08 13:15:00,166.67,167.2,166.58,166.58,14172.0,150.0076,150.4847,149.9266,149.9266,14172.0
2021-03-08 13:20:00,166.58,167.01,166.34,166.8,11718.0,149.9266,150.3137,149.7106,150.1246,11718.0
2021-03-08 13:25:00,167.01,167.13,166.63,166.88,12918.0,150.3137,150.4217,149.9716,150.1966,12918.0
2021-03-08 13:30:00,166.93,167.03,166.37,166.6,20614.0,150.2416,150.3317,149.7376,149.9446,20614.0
2021-03-08 13:35:00,166.21,166.69,166.21,166.55,9403.0,149.5936,150.0256,149.5936,149.8996,9403.0
2021-03-08 13:40:00,166.45,166.56,165.69,165.69,27324.0,149.8096,149.9086,149.1256,149.1256,27324.0
2021-03-08 13:45:00,165.56,165.74,165.17,165.33,11886.0,149.0086,149.1706,148.6576,148.8016,11886.0
2021-03-08 13:50:00,165.35,165.38,164.55,165.1,16504.0,148.8196,148.8466,148.0996,148.5946,16504.0
2021-03-08 13:55:00,165.01,165.08,164.32,164.54,29092.0,148.5136,148.5766,147.8926,148.0906,29092.0
2021-03-08 14:00:00,164.5,164.76,164.1,164.45,41559.0,148.0546,148.2886,147.6946,148.0096,41559.0
2021-03-08 14:05:00,164.28,165.34,163.99,164.78,17142.0,147.8566,148.8106,147.5956,148.3066,17142.0
2021-03-08 14:10:00,164.5,165.01,164.39,164.67,8492.0,148.0546,148.5136,147.9556,148.2076,8492.0
2021-03-08 14:15:00,164.8,165.08,164.05,164.05,25123.0,148.3246,148.5766,147.6496,147.6496,25123.0
2021-03-08 14:20:00,164.0,164.5,163.77,164.5,16549.0,147.6046,148.0546,147.3976,148.0546,16549.0
2021-03-08 14:25:00,164.39,164.86,164.06,164.74,7770.0,147.9556,148.3786,147.6586,148.2706,7770.0
2021-03-08 14:30:00,164.72,165.31,164.7,165.16,22250.0,148.2526,148.7836,148.2346,148.6486,22250.0
2021-03-08 14:35:00,165.08,165.2,164.13,164.28,13126.0,148.5766,148.6846,147.7216,147.8566,13126.0
2021-03-08 14:40:00,164.31,164.43,163.67,163.78,14945.0,147.8836,147.9916,147.3076,147.4066,14945.0
2021-03-08 14:45:00,163.78,163.97,163.56,163.8,15112.0,147.4066,147.5776,147.2086,147.4246,15112.0
2021-03-08 14:50:00,163.76,164.08,163.53,164.0,17904.0,147.3886,147.6766,147.1816,147.6046,17904.0
2021-03-08 14:55:00,164.05,164.23,163.65,163.78,12558.0,147.6496,147.8116,147.2896,147.4066,12558.0
2021-03-08 15:00:00,163.83,163.83,162.67,162.84,24276.0,147.4516,147.4516,146.4075,146.5605,24276.0
2021-03-08 15:05:00,162.86,163.02,162.55,162.75,16793.0,146.5785,146.7225,146.2995,146.4795,16793.0
2021-03-08 15:10:00,162.65,163.15,162.56,163.14,14740.0,146.3895,146.8395,146.3085,146.8305,14740.0
2021-03-08 15:15:00,163.14,163.21,162.21,162.22,17947.0,146.8305,146.8935,145.9935,146.0025,17947.0
2021-03-08 15:20:00,162.26,162.34,161.56,161.94,49675.0,146.0385,146.1105,145.4085,145.7505,49675.0
2021-03-08 15:25:00,162.09,162.18,161.23,161.34,33015.0,145.8855,145.9665,145.1115,145.2105,33015.0
2021-03-08 15:30:00,161.3,162.07,161.29,161.92,93557.0,145.1745,145.8675,145.1655,145.7325,93557.0
2021-03-08 15:35:00,161.88,162.34,161.84,162.02,41987.0,145.6965,146.1105,145.6605,145.8225,41987.0
2021-03-08 15:40:00,162.02,162.28,161.58,162.14,33346.0,145.8225,146.0565,145.4265,145.9305,33346.0
2021-03-08 15:45:00,162.15,162.34,161.86,162.33,45669.0,145.9395,146.1105,145.6785,146.1015,45669.0
2021-03-08 15:50:00,162.24,162.48,161.05,161.34,110171.0,146.0205,146.2365,144.9495,145.2105,110171.0
2021-03-08 15:55:00,161.36,161.93,161.0,161.12,220364.0,145.2285,145.7415,144.9045,145.0125,220364.0
2021-03-09 09:30:00,167.62,168.24,164.43,167.19,136749.0,150.8627,151.4207,147.9916,150.4757,136749.0
2021-03-09 09:35:00,167.42,167.66,166.6,167.14,42890.0,150.6827,150.8987,149.9446,150.4307,42890.0
2021-03-09 09:40:00,167.36,167.36,165.02,165.45,42778.0,150.6287,150.6287,148.5226,148.9096,42778.0
2021-03-09 09:45:00,165.41,166.42,165.22,166.38,43372.0,148.8736,149.7826,148.7026,149.7466,43372.0
2021-03-09 09:50:00,166.21,167.05,165.38,167.0,48817.0,149.5936,150.3497,148.8466,150.3047,48817.0
2021-03-09 09:55:00,167.01,168.05,166.86,167.58,32115.0,150.3137,151.2497,150.1786,150.8267,32115.0
2021-03-09 10:00:00,167.64,168.7,167.57,168.18,27709.0,150.8807,151.8347,150.8177,151.3667,27709.0
2021-03-09 10:05:00,168.53,169.11,167.89,168.19,22365.0,151.6817,152.2037,151.1057,151.3757,22365.0
2021-03-09 10:10:00,168.23,168.56,167.91,168.33,18874.0,151.4117,151.7087,151.1237,151.5017,18874.0
2021-03-09 10:15:00,168.32,169.19,168.21,168.67,36305.0,151.4927,152.2757,151.3937,151.8077,36305.0
2021-03-09 10:20:00,168.65,168.95,168.07,168.39,14770.0,151.7897,152.0597,151.2677,151.5557,14770.0
2021-03-09 10:25:00,168.42,169.02,168.22,168.22,9036.0,151.5827,152.1227,151.4027,151.4027,9036.0
2021-03-09 10:30:00,168.24,168.36,167.42,167.5,16231.0,151.4207,151.5287,150.6827,150.7547,16231.0
2021-03-09 10:35:00,167.57,168.36,167.57,168.23,14182.0,150.8177,151.5287,150.8177,151.4117,14182.0
2021-03-09 10:40:00,168.2,168.45,167.9,167.9,28114.0,151.3847,151.6097,151.1147,151.1147,28114.0
2021-03-09 10:45:00,167.99,168.09,167.22,167.46,15539.0,151.1957,151.2857,150.5027,150.7187,15539.0
2021-03-09 10:50:00,167.59,168.03,167.4,167.41,12695.0,150.8357,151.2317,150.6647,150.6737,12695.0
2021-03-09 10:55:00,167.5,168.07,167.23,167.97,14215.0,150.7547,151.2677,150.5117,151.1777,14215.0
2021-03-09 11:00:00,168.09,168.81,167.69,168.81,22898.0,151.2857,151.9337,150.9257,151.9337,22898.0
2021-03-09 11:05:00,168.87,169.1,168.44,169.0,9772.0,151.9877,152.1947,151.6007,152.1047,9772.0
2021-03-09 11:10:00,168.89,168.89,168.22,168.83,8137.0,152.0057,152.0057,151.4027,151.9517,8137.0
2021-03-09 11:15:00,168.8,169.45,168.64,169.44,11151.0,151.9247,152.5097,151.7807,152.5007,11151.0
2021-03-09 11:20:00,169.39,169.58,168.95,169.26,14601.0,152.4557,152.6267,152.0597,152.3387,14601.0
2021-03-09 11:25:00,169.3,169.44,169.06,169.17,10420.0,152.3747,152.5007,152.1587,152.2577,10420.0
2021-03-09 11:30:00,169.27,169.6,169.08,169.4,10518.0,152.3477,152.6447,152.1767,152.4647,10518.0
2021-03-09 11:35:00,169.3,169.36,168.86,168.88,10362.0,152.3747,152.4287,151.9787,151.9967,10362.0
2021-03-09 11:40:00,168.85,169.89,168.85,169.44,11301.0,151.9697,152.9057,151.9697,152.5007,11301.0
2021-03-09 11:45:00,169.61,169.63,169.17,169.25,11164.0,152.6537,152.6717,152.2577,152.3297,11164.0
2021-03-09 11:50:00,169.13,169.51,169.12,169.23,15194.0,152.2217,152.5637,152.2127,152.3117,15194.0
2021-03-09 11:55:00,169.33,169.93,169.33,169.73,8922.0,152.4017,152.9417,152.4017,152.7617,8922.0
2021-03-09 12:00:00,169.83,169.98,169.46,169.91,9474.0,152.8517,152.9867,152.5187,152.9237,9474.0
2021-03-09 12:05:00,169.89,170.61,169.83,170.61,14139.0,152.9057,153.5538,152.8517,153.5538,14139.0
2021-03-09 12:10:00,170.59,170.75,170.33,170.75,10130.0,153.5358,153.6798,153.3017,153.6798,10130.0
2021-03-09 12:15:00,170.77,170.81,170.33,170.41,14301.0,153.6978,153.7338,153.3017,153.3737,14301.0
2021-03-09 12:20:00,170.29,170.82,169.96,170.58,10336.0,153.2657,153.7428,152.9687,153.5268,10336.0
2021-03-09 12:25:00,170.63,170.8,170.39,170.56,9114.0,153.5718,153.7248,153.3557,153.5088,9114.0
2021-03-09 12:30:00,170.58,171.07,170.5,171.07,17578.0,153.5268,153.9678,153.4547,153.9678,17578.0
2021-03-09 12:35:00,171.12,171.12,170.67,170.67,7813.0,154.0128,154.0128,153.6078,153.6078,7813.0
2021-03-09 12:40:00,170.67,170.7,170.11,170.11,6307.0,153.6078,153.6348,153.1037,153.1037,6307.0
2021-03-09 12:45:00,170.16,170.16,169.91,169.96,7487.0,153.1487,153.1487,152.9237,152.9687,7487.0
2021-03-09 12:50:00,169.97,170.06,169.65,169.89,7799.0,152.9777,153.0587,152.6897,152.9057,7799.0
2021-03-09 12:55:00,170.0,170.04,169.67,169.96,9237.0,153.0047,153.0407,152.7077,152.9687,9237.0
2021-03-09 13:00:00,170.05,171.03,169.97,170.86,16167.0,153.0497,153.9318,152.9777,153.7788,16167.0
2021-03-09 13:05:00,170.84,171.03,170.74,170.92,10039.0,153.7608,153.9318,153.6708,153.8328,10039.0
2021-03-09 13:10:00,170.86,170.96,170.68,170.8,9146.0,153.7788,153.8688,153.6168,153.7248,9146.0
2021-03-09 13:15:00,170.85,171.34,170.8,171.01,11151.0,153.7698,154.2108,153.7248,153.9138,11151.0
2021-03-09 13:20:00,171.07,171.52,170.94,171.25,12231.0,153.9678,154.3728,153.8508,154.1298,12231.0
2021-03-09 13:25:00,171.26,171.51,171.0,171.13,11838.0,154.1388,154.3638,153.9048,154.0218,11838.0
2021-03-09 13:30:00,171.14,171.67,171.0,171.54,5374.0,154.0308,154.5078,153.9048,154.3908,5374.0
2021-03-09 13:35:00,171.7,172.0,171.47,172.0,10986.0,154.5348,154.8048,154.3278,154.8048,10986.0
2021-03-09 13:40:00,171.99,172.22,171.87,172.16,9649.0,154.7958,155.0028,154.6878,154.9488,9649.0
2021-03-09 13:45:00,172.09,172.23,171.86,172.09,8586.0,154.8858,155.0118,154.6788,154.8858,8586.0
2021-03-09 13:50:00,172.03,172.13,171.73,171.96,9394.0,154.8318,154.9218,154.5618,154.7688,9394.0
2021-03-09 13:55:00,172.07,172.21,171.89,171.92,7510.0,154.8678,154.9938,154.7058,154.7328,7510.0
2021-03-09 14:00:00,171.96,172.08,171.64,172.02,6271.0,154.7688,154.8768,154.4808,154.8228,6271.0
2021-03-09 14:05:00,172.05,172.16,171.75,171.92,8075.0,154.8498,154.9488,154.5798,154.7328,8075.0
2021-03-09 14:10:00,171.94,171.95,171.77,171.85,4102.0,154.7508,154.7598,154.5978,154.6698,4102.0
2021-03-09 14:15:00,171.85,171.97,171.19,171.3,13665.0,154.6698,154.7778,154.0758,154.1748,13665.0
2021-03-09 14:20:00,171.22,171.58,171.22,171.57,4500.0,154.1028,154.4268,154.1028,154.4178,4500.0
2021-03-09 14:25:00,171.42,171.79,171.32,171.39,7546.0,154.2828,154.6158,154.1928,154.2558,7546.0
2021-03-09 14:30:00,171.53,171.83,171.53,171.67,6706.0,154.3818,154.6518,154.3818,154.5078,6706.0
2021-03-09 14:35:00,171.72,172.15,171.66,172.09,10220.0,154.5528,154.9398,154.4988,154.8858,10220.0
2021-03-09 14:40:00,172.19,172.51,172.08,172.18,9834.0,154.9758,155.2638,154.8768,154.9668,9834.0
2021-03-09 14:45:00,172.18,172.27,171.95,172.0,9379.0,154.9668,155.0478,154.7598,154.8048,9379.0
2021-03-09 14:50:00,172.04,172.61,171.96,172.53,10154.0,154.8408,155.3538,154.7688,155.2818,10154.0
2021-03-09 14:55:00,172.53,172.71,172.24,172.37,11194.0,155.2818,155.4438,155.0208,155.1378,11194.0
2021-03-09 15:00:00,172.48,172.86,172.24,172.6,8224.0,155.2368,155.5788,155.0208,155.3448,8224.0
2021-03-09 15:05:00,172.62,172.91,172.42,172.65,16235.0,155.3628,155.6238,155.1828,155.3898,16235.0
2021-03-09 15:10:00,172.74,173.08,172.65,173.01,14804.0,155.4708,155.7768,155.3898,155.7138,14804.0
2021-03-09 15:15:00,173.06,173.18,172.8,173.01,14413.0,155.7588,155.8668,155.5248,155.7138,14413.0
2021-03-09 15:20:00,173.06,173.06,172.17,172.46,20714.0,155.7588,155.7588,154.9578,155.2188,20714.0
2021-03-09 15:25:00,172.5,172.8,172.39,172.45,13171.0,155.2548,155.5248,155.1558,155.2098,13171.0
2021-03-09 15:30:00,172.5,173.32,172.48,173.3,15943.0,155.2548,155.9928,155.2368,155.9748,15943.0
2021-03-09 15:35:00,173.34,173.34,172.6,173.06,25324.0,156.0108,156.0108,155.3448,155.7588,25324.0
2021-03-09 15:40:00,173.02,173.16,172.32,172.45,23129.0,155.7228,155.8488,155.0928,155.2098,23129.0
2021-03-09 15:45:00,172.44,172.63,172.22,172.45,22840.0,155.2008,155.3718,155.0028,155.2098,22840.0
2021-03-09 15:50:00,172.46,172.76,171.63,172.62,73114.0,155.2188,155.4888,154.4718,155.3628,73114.0
2021-03-09 15:55:00,172.61,172.74,172.04,172.42,127438.0,155.3538,155.4708,154.8408,155.1828,127438.0
2021-03-10 09:30:00,171.82,174.4,171.34,171.53,138776.0,154.6428,156.9649,154.2108,154.3818,138776.0
2021-03-10 09:35:00,171.45,171.58,170.5,171.0,48824.0,154.3098,154.4268,153.4547,153.9048,48824.0
2021-03-10 09:40:00,171.1,171.67,169.52,171.22,87445.0,153.9948,154.5078,152.5727,154.1028,87445.0
2021-03-10 09:45:00,171.08,172.25,171.08,171.25,24420.0,153.9768,155.0298,153.9768,154.1298,24420.0
2021-03-10 09:50:00,171.26,172.03,171.01,171.75,34495.0,154.1388,154.8318,153.9138,154.5798,34495.0
2021-03-10 09:55:00,171.91,171.93,170.8,170.8,13480.0,154.7238,154.7418,153.7248,153.7248,13480.0
2021-03-10 10:00:00,170.88,171.19,170.15,170.52,23970.0,153.7968,154.0758,153.1397,153.4727,23970.0
2021-03-10 10:05:00,170.41,171.76,170.4,170.98,35988.0,153.3737,154.5888,153.3647,153.8868,35988.0
2021-03-10 10:10:00,170.97,171.74,170.45,170.45,19952.0,153.8778,154.5708,153.4097,153.4097,19952.0
2021-03-10 10:15:00,170.55,170.87,170.14,170.59,18558.0,153.4998,153.7878,153.1307,153.5358,18558.0
2021-03-10 10:20:00,170.58,170.78,169.11,169.4,26113.0,153.5268,153.7068,152.2037,152.4647,26113.0
2021-03-10 10:25:00,169.41,169.42,168.14,168.29,26921.0,152.4737,152.4827,151.3307,151.4657,26921.0
2021-03-10 10:30:00,168.24,169.83,168.21,169.5,33253.0,151.4207,152.8517,151.3937,152.5547,33253.0
2021-03-10 10:35:00,169.6,169.66,167.98,168.13,58378.0,152.6447,152.6987,151.1867,151.3217,58378.0
2021-03-10 10:40:00,168.08,168.41,167.35,168.13,35838.0,151.2767,151.5737,150.6197,151.3217,35838.0
2021-03-10 10:45:00,168.09,168.52,168.03,168.1,68924.0,151.2857,151.6727,151.2317,151.2947,68924.0
2021-03-10 10:50:00,168.14,168.14,166.7,167.6,28127.0,151.3307,151.3307,150.0346,150.8447,28127.0
2021-03-10 10:55:00,167.62,168.51,167.27,168.5,19653.0,150.8627,151.6637,150.5477,151.6547,19653.0
2021-03-10 11:00:00,168.5,169.12,168.3,168.94,17890.0,151.6547,152.2127,151.4747,152.0507,17890.0
2021-03-10 11:05:00,168.94,169.02,168.3,168.45,12240.0,152.0507,152.1227,151.4747,151.6097,12240.0
2021-03-10 11:10:00,168.35,169.04,168.2,168.86,12692.0,151.5197,152.1407,151.3847,151.9787,12692.0
2021-03-10 11:15:00,168.92,169.21,168.55,168.72,17101.0,152.0327,152.2937,151.6997,151.8527,17101.0
2021-03-10 11:20:00,168.75,169.1,168.32,168.47,13697.0,151.8797,152.1947,151.4927,151.6277,13697.0
2021-03-10 11:25:00,168.49,169.28,168.49,169.16,13841.0,151.6457,152.3567,151.6457,152.2487,13841.0
2021-03-10 11:30:00,169.08,169.33,168.57,168.62,19000.0,152.1767,152.4017,151.7177,151.7627,19000.0
2021-03-10 11:35:00,168.57,168.83,168.1,168.28,16384.0,151.7177,151.9517,151.2947,151.4567,16384.0
2021-03-10 11:40:00,168.26,168.27,167.2,167.25,16180.0,151.4387,151.4477,150.4847,150.5297,16180.0
2021-03-10 11:45:00,167.25,167.98,167.17,167.84,17162.0,150.5297,151.1867,150.4577,151.0607,17162.0
2021-03-10 11:50:00,167.93,168.76,167.89,168.76,20855.0,151.1417,151.8887,151.1057,151.8887,20855.0
2021-03-10 11:55:00,168.88,169.08,168.39,168.61,21146.0,151.9967,152.1767,151.5557,151.7537,21146.0
2021-03-10 12:00:00,168.71,168.76,168.21,168.31,18711.0,151.8437,151.8887,151.3937,151.4837,18711.0
2021-03-10 12:05:00,168.29,168.47,167.97,168.21,6369.0,151.4657,151.6277,151.1777,151.3937,6369.0
2021-03-10 12:10:00,168.25,168.85,168.24,168.7,11337.0,151.4297,151.9697,151.4207,151.8347,11337.0
2021-03-10 12:15:00,168.61,168.8,168.22,168.6,9061.0,151.7537,151.9247,151.4027,151.7447,9061.0
2021-03-10 12:20:00,168.55,168.66,168.24,168.3,10081.0,151.6997,151.7987,151.4207,151.4747,10081.0
2021-03-10 12:25:00,168.34,168.35,167.57,167.71,10728.0,151.5107,151.5197,150.8177,150.9437,10728.0
2021-03-10 12:30:00,167.7,168.2,167.51,167.84,13375.0,150.9347,151.3847,150.7637,151.0607,13375.0
2021-03-10 12:35:00,167.94,167.94,166.89,167.03,16415.0,151.1507,151.1507,150.2056,150.3317,16415.0
2021-03-10 12:40:00,166.96,167.52,166.94,167.5,9876.0,150.2687,150.7727,150.2506,150.7547,9876.0
2021-03-10 12:45:00,167.5,168.4,167.47,167.92,13831.0,150.7547,151.5647,150.7277,151.1327,13831.0
2021-03-10 12:50:00,167.91,168.39,167.78,168.23,9728.0,151.1237,151.5557,151.0067,151.4117,9728.0
2021-03-10 12:55:00,168.28,168.49,167.71,168.2,7679.0,151.4567,151.6457,150.9437,151.3847,7679.0
2021-03-10 13:00:00,168.3,168.3,166.96,167.81,13175.0,151.4747,151.4747,150.2687,151.0337,13175.0
2021-03-10 13:05:00,167.71,168.51,167.4,168.51,9444.0,150.9437,151.6637,150.6647,151.6637,9444.0
2021-03-10 13:10:00,168.39,168.49,167.88,168.04,6164.0,151.5557,151.6457,151.0967,151.2407,6164.0
2021-03-10 13:15:00,168.19,168.21,167.28,167.78,10639.0,151.3757,151.3937,150.5567,151.0067,10639.0
2021-03-10 13:20:00,167.63,167.91,167.56,167.64,5150.0,150.8717,151.1237,150.8087,150.8807,5150.0
2021-03-10 13:25:00,167.59,168.05,167.45,167.91,6331.0,150.8357,151.2497,150.7097,151.1237,6331.0
2021-03-10 13:30:00,168.04,168.35,167.19,167.26,7920.0,151.2407,151.5197,150.4757,150.5387,7920.0
2021-03-10 13:35:00,167.29,167.47,166.59,166.99,11291.0,150.5657,150.7277,149.9356,150.2957,11291.0
2021-03-10 13:40:00,167.11,167.44,166.87,167.08,6938.0,150.4037,150.7007,150.1876,150.3767,6938.0
2021-03-10 13:45:00,167.06,167.24,166.56,167.24,13304.0,150.3587,150.5207,149.9086,150.5207,13304.0
2021-03-10 13:50:00,167.14,167.27,166.8,166.97,15396.0,150.4307,150.5477,150.1246,150.2777,15396.0
2021-03-10 13:55:00,166.97,167.1,166.67,166.72,15268.0,150.2777,150.3947,150.0076,150.0526,15268.0
2021-03-10 14:00:00,166.74,166.91,166.57,166.75,19945.0,150.0706,150.2236,149.9176,150.0796,19945.0
2021-03-10 14:05:00,166.81,166.9,166.43,166.47,24780.0,150.1336,150.2146,149.7916,149.8276,24780.0
2021-03-10 14:10:00,166.53,167.4,166.47,167.4,14510.0,149.8816,150.6647,149.8276,150.6647,14510.0
2021-03-10 14:15:00,167.36,167.36,167.04,167.04,6998.0,150.6287,150.6287,150.3407,150.3407,6998.0
2021-03-10 14:20:00,167.1,167.1,166.27,166.5,23516.0,150.3947,150.3947,149.6476,149.8546,23516.0
2021-03-10 14:25:00,166.5,166.97,166.43,166.97,11684.0,149.8546,150.2777,149.7916,150.2777,11684.0
2021-03-10 14:30:00,166.97,167.08,166.65,166.72,11056.0,150.2777,150.3767,149.9896,150.0526,11056.0
2021-03-10 14:35:00,166.67,166.77,166.3,166.47,9155.0,150.0076,150.0976,149.6746,149.8276,9155.0
2021-03-10 14:40:00,166.39,166.49,166.28,166.36,10342.0,149.7556,149.8456,149.6566,149.7286,10342.0
2021-03-10 14:45:00,166.32,167.27,166.3,167.22,7828.0,149.6926,150.5477,149.6746,150.5027,7828.0
2021-03-10 14:50:00,167.32,167.5,167.16,167.34,68646.0,150.5927,150.7547,150.4487,150.6107,68646.0
2021-03-10 14:55:00,167.23,167.33,166.95,167.03,31760.0,150.5117,150.6017,150.2597,150.3317,31760.0
2021-03-10 15:00:00,167.07,167.43,166.67,166.68,8995.0,150.3677,150.6917,150.0076,150.0166,8995.0
2021-03-10 15:05:00,166.72,167.15,166.57,167.08,19284.0,150.0526,150.4397,149.9176,150.3767,19284.0
2021-03-10 15:10:00,167.03,167.07,166.47,166.59,13139.0,150.3317,150.3677,149.8276,149.9356,13139.0
2021-03-10 15:15:00,166.6,166.88,166.38,166.88,12786.0,149.9446,150.1966,149.7466,150.1966,12786.0
2021-03-10 15:20:00,166.84,167.05,166.62,166.83,12101.0,150.1606,150.3497,149.9626,150.1516,12101.0
2021-03-10 15:25:00,166.81,166.93,166.47,166.57,21268.0,150.1336,150.2416,149.8276,149.9176,21268.0
2021-03-10 15:30:00,166.6,166.91,166.35,166.87,35655.0,149.9446,150.2236,149.7196,150.1876,35655.0
2021-03-10 15:35:00,166.93,167.9,166.93,167.76,36057.0,150.2416,151.1147,150.2416,150.9887,36057.0
2021-03-10 15:40:00,167.81,168.13,167.69,167.99,31886.0,151.0337,151.3217,150.9257,151.1957,31886.0
2021-03-10 15:45:00,168.0,168.52,167.83,168.44,50256.0,151.2047,151.6727,151.0517,151.6007,50256.0
2021-03-10 15:50:00,168.33,168.57,167.92,168.0,65657.0,151.5017,151.7177,151.1327,151.2047,65657.0
2021-03-10 15:55:00,168.06,168.38,167.46,167.54,129406.0,151.2587,151.5467,150.7187,150.7907,129406.0
2021-03-11 09:30:00,173.06,176.65,172.88,174.69,126492.0,155.7588,158.9899,155.5968,157.2259,126492.0
2021-03-11 09:35:00,174.69,174.91,173.8,174.41,35867.0,157.2259,157.4239,156.4248,156.9739,35867.0
2021-03-11 09:40:00,174.52,174.52,173.7,173.8,79357.0,157.0729,157.0729,156.3348,156.4248,79357.0
2021-03-11 09:45:00,173.73,174.0,172.73,173.43,21960.0,156.3618,156.6048,155.4618,156.0918,21960.0
2021-03-11 09:50:00,173.82,174.59,173.66,173.89,19500.0,156.4428,157.1359,156.2988,156.5058,19500.0
2021-03-11 09:55:00,174.19,174.65,173.82,174.65,29757.0,156.7759,157.1899,156.4428,157.1899,29757.0
2021-03-11 10:00:00,174.8,175.56,174.55,175.05,18701.0,157.3249,158.0089,157.0999,157.5499,18701.0
2021-03-11 10:05:00,174.99,175.39,174.85,175.06,20459.0,157.4959,157.8559,157.3699,157.5589,20459.0
2021-03-11 10:10:00,175.04,175.24,174.55,175.16,20448.0,157.5409,157.7209,157.0999,157.6489,20448.0
2021-03-11 10:15:00,175.13,175.32,173.68,174.14,21395.0,157.6219,157.7929,156.3168,156.7309,21395.0
2021-03-11 10:20:00,173.97,174.15,173.55,173.93,13976.0,156.5778,156.7399,156.1998,156.5418,13976.0
2021-03-11 10:25:00,173.92,174.46,173.92,174.33,7051.0,156.5328,157.0189,156.5328,156.9019,7051.0
2021-03-11 10:30:00,174.25,175.08,174.25,174.87,11203.0,156.8299,157.5769,156.8299,157.3879,11203.0
2021-03-11 10:35:00,174.79,175.02,174.67,174.72,7258.0,157.3159,157.5229,157.2079,157.2529,7258.0
2021-03-11 10:40:00,174.72,174.94,174.62,174.91,12166.0,157.2529,157.4509,157.1629,157.4239,12166.0
2021-03-11 10:45:00,174.87,174.95,174.36,174.8,10415.0,157.3879,157.4599,156.9289,157.3249,10415.0
2021-03-11 10:50:00,174.84,175.05,174.78,175.0,7305.0,157.3609,157.5499,157.3069,157.5049,7305.0
2021-03-11 10:55:00,175.05,175.5,174.46,175.47,26183.0,157.5499,157.9549,157.0189,157.9279,26183.0
2021-03-11 11:00:00,175.5,175.97,175.5,175.88,11635.0,157.9549,158.3779,157.9549,158.2969,11635.0
2021-03-11 11:05:00,175.89,175.98,175.66,175.79,7756.0,158.3059,158.3869,158.0989,158.2159,7756.0
2021-03-11 11:10:00,175.84,176.0,175.75,176.0,16189.0,158.2609,158.4049,158.1799,158.4049,16189.0
2021-03-11 11:15:00,175.92,176.01,175.54,175.58,14943.0,158.3329,158.4139,157.9909,158.0269,14943.0
2021-03-11 11:20:00,175.54,176.05,175.54,176.02,15506.0,157.9909,158.4499,157.9909,158.4229,15506.0
2021-03-11 11:25:00,176.03,176.33,175.72,175.72,20545.0,158.4319,158.7019,158.1529,158.1529,20545.0
2021-03-11 11:30:00,175.73,176.13,175.69,176.02,20400.0,158.1619,158.5219,158.1259,158.4229,20400.0
2021-03-11 11:35:00,175.97,176.32,175.97,176.25,8391.0,158.3779,158.6929,158.3779,158.6299,8391.0
2021-03-11 11:40:00,176.29,176.48,176.13,176.35,4907.0,158.6659,158.8369,158.5219,158.7199,4907.0
2021-03-11 11:45:00,176.37,176.37,175.85,175.98,9044.0,158.7379,158.7379,158.2699,158.3869,9044.0
2021-03-11 11:50:00,175.95,176.03,175.78,175.9,8258.0,158.3599,158.4319,158.2069,158.3149,8258.0
2021-03-11 11:55:00,175.82,175.96,175.73,175.84,8964.0,158.2429,158.3689,158.1619,158.2609,8964.0
2021-03-11 12:00:00,175.87,175.88,175.34,175.34,22944.0,158.2879,158.2969,157.8109,157.8109,22944.0
2021-03-11 12:05:00,175.38,175.73,175.34,175.66,8540.0,157.8469,158.1619,157.8109,158.0989,8540.0
2021-03-11 12:10:00,175.69,175.97,175.64,175.79,14789.0,158.1259,158.3779,158.0809,158.2159,14789.0
2021-03-11 12:15:00,175.88,175.92,175.46,175.73,8201.0,158.2969,158.3329,157.9189,158.1619,8201.0
2021-03-11 12:20:00,175.67,175.9,175.54,175.75,6486.0,158.1079,158.3149,157.9909,158.1799,6486.0
2021-03-11 12:25:00,175.75,175.85,175.5,175.71,6971.0,158.1799,158.2699,157.9549,158.1439,6971.0
2021-03-11 12:30:00,175.78,175.98,175.46,175.57,7069.0,158.2069,158.3869,157.9189,158.0179,7069.0
2021-03-11 12:35:00,175.62,175.95,175.5,175.86,8600.0,158.0629,158.3599,157.9549,158.2789,8600.0
2021-03-11 12:40:00,175.86,175.94,175.64,175.74,12097.0,158.2789,158.3509,158.0809,158.1709,12097.0
2021-03-11 12:45:00,175.68,176.07,175.62,176.0,11041.0,158.1169,158.4679,158.0629,158.4049,11041.0
2021-03-11 12:50:00,176.02,176.03,175.4,175.56,5795.0,158.4229,158.4319,157.8649,158.0089,5795.0
2021-03-11 12:55:00,175.53,175.84,175.4,175.66,12554.0,157.9819,158.2609,157.8649,158.0989,12554.0
2021-03-11 13:00:00,175.52,175.95,175.46,175.83,10695.0,157.9729,158.3599,157.9189,158.2519,10695.0
2021-03-11 13:05:00,175.83,176.19,175.74,176.03,34238.0,158.2519,158.5759,158.1709,158.4319,34238.0
2021-03-11 13:10:00,175.99,176.31,175.77,175.86,11675.0,158.3959,158.6839,158.1979,158.2789,11675.0
2021-03-11 13:15:00,175.91,175.92,175.42,175.42,12710.0,158.3239,158.3329,157.8829,157.8829,12710.0
2021-03-11 13:20:00,175.45,175.6,175.17,175.18,10997.0,157.9099,158.0449,157.6579,157.6669,10997.0
2021-03-11 13:25:00,175.25,175.44,174.98,175.39,27389.0,157.7299,157.9009,157.4869,157.8559,27389.0
2021-03-11 13:30:00,175.41,175.49,174.7,174.7,9236.0,157.8739,157.9459,157.2349,157.2349,9236.0
2021-03-11 13:35:00,174.71,175.01,174.54,174.65,9522.0,157.2439,157.5139,157.0909,157.1899,9522.0
2021-03-11 13:40:00,174.68,174.96,174.56,174.8,7394.0,157.2169,157.4689,157.1089,157.3249,7394.0
2021-03-11 13:45:00,174.83,175.29,174.77,175.12,9370.0,157.3519,157.7659,157.2979,157.6129,9370.0
2021-03-11 13:50:00,175.1,175.16,174.82,174.98,10126.0,157.5949,157.6489,157.3429,157.4869,10126.0
2021-03-11 13:55:00,174.88,175.01,174.39,174.69,10145.0,157.3969,157.5139,156.9559,157.2259,10145.0
2021-03-11 14:00:00,174.83,175.22,174.8,175.22,5950.0,157.3519,157.7029,157.3249,157.7029,5950.0
2021-03-11 14:05:00,175.23,175.51,175.0,175.24,6459.0,157.7119,157.9639,157.5049,157.7209,6459.0
2021-03-11 14:10:00,175.2,175.34,175.07,175.08,7169.0,157.6849,157.8109,157.5679,157.5769,7169.0
2021-03-11 14:15:00,175.12,175.32,174.91,175.09,11313.0,157.6129,157.7929,157.4239,157.5859,11313.0
2021-03-11 14:20:00,175.04,175.19,174.97,175.03,7813.0,157.5409,157.6759,157.4779,157.5319,7813.0
2021-03-11 14:25:00,175.06,175.11,174.66,174.66,8500.0,157.5589,157.6039,157.1989,157.1989,8500.0
2021-03-11 14:30:00,174.62,174.73,174.36,174.45,13601.0,157.1629,157.2619,156.9289,157.0099,13601.0
2021-03-11 14:35:00,174.37,174.48,174.21,174.37,11764.0,156.9379,157.0369,156.7939,156.9379,11764.0
2021-03-11 14:40:00,174.3,174.73,174.24,174.53,8711.0,156.8749,157.2619,156.8209,157.0819,8711.0
2021-03-11 14:45:00,174.57,174.62,174.1,174.13,11411.0,157.1179,157.1629,156.6948,156.7219,11411.0
2021-03-11 14:50:00,174.05,174.31,173.94,174.14,15493.0,156.6498,156.8839,156.5508,156.7309,15493.0
2021-03-11 14:55:00,174.12,174.21,173.8,173.9,13015.0,156.7128,156.7939,156.4248,156.5148,13015.0
2021-03-11 15:00:00,173.93,174.09,173.64,173.9,14440.0,156.5418,156.6858,156.2808,156.5148,14440.0
2021-03-11 15:05:00,173.86,173.9,173.63,173.81,14370.0,156.4788,156.5148,156.2718,156.4338,14370.0
2021-03-11 15:10:00,173.69,174.11,173.45,173.58,23960.0,156.3258,156.7038,156.1098,156.2268,23960.0
2021-03-11 15:15:00,173.58,173.82,173.46,173.46,11400.0,156.2268,156.4428,156.1188,156.1188,11400.0
2021-03-11 15:20:00,173.5,173.71,173.37,173.57,15887.0,156.1548,156.3438,156.0378,156.2178,15887.0
2021-03-11 15:25:00,173.57,173.87,173.47,173.86,18942.0,156.2178,156.4878,156.1278,156.4788,18942.0
2021-03-11 15:30:00,173.86,173.93,173.56,173.74,19661.0,156.4788,156.5418,156.2088,156.3708,19661.0
2021-03-11 15:35:00,173.74,173.92,173.59,173.87,20011.0,156.3708,156.5328,156.2358,156.4878,20011.0
2021-03-11 15:40:00,173.87,174.04,173.66,173.66,19702.0,156.4878,156.6408,156.2988,156.2988,19702.0
2021-03-11 15:45:00,173.71,173.9,173.62,173.7,29036.0,156.3438,156.5148,156.2628,156.3348,29036.0
2021-03-11 15:50:00,173.66,173.78,173.11,173.41,80121.0,156.2988,156.4068,155.8038,156.0738,80121.0
2021-03-11 15:55:00,173.46,173.88,173.37,173.82,132864.0,156.1188,156.4968,156.0378,156.4428,132864.0
2021-03-12 09:30:00,169.58,169.58,167.91,169.17,83094.0,152.6267,152.6267,151.1237,152.2577,83094.0
2021-03-12 09:35:00,169.0,169.14,168.39,168.83,26896.0,152.1047,152.2307,151.5557,151.9517,26896.0
2021-03-12 09:40:00,169.0,170.2,168.8,169.87,25290.0,152.1047,153.1847,151.9247,152.8877,25290.0
2021-03-12 09:45:00,169.96,170.8,169.67,170.57,12657.0,152.9687,153.7248,152.7077,153.5178,12657.0
2021-03-12 09:50:00,170.62,171.5,170.62,171.5,15220.0,153.5628,154.3548,153.5628,154.3548,15220.0
2021-03-12 09:55:00,171.43,171.45,170.97,171.17,9826.0,154.2918,154.3098,153.8778,154.0578,9826.0
2021-03-12 10:00:00,171.04,171.1,170.01,170.3,43419.0,153.9408,153.9948,153.0137,153.2747,43419.0
2021-03-12 10:05:00,170.28,171.31,170.27,171.08,26584.0,153.2567,154.1838,153.2477,153.9768,26584.0
2021-03-12 10:10:00,171.03,171.05,170.47,170.83,6826.0,153.9318,153.9498,153.4277,153.7518,6826.0
2021-03-12 10:15:00,170.67,170.84,170.0,170.14,15044.0,153.6078,153.7608,153.0047,153.1307,15044.0
2021-03-12 10:20:00,170.0,170.31,169.52,169.52,23596.0,153.0047,153.2837,152.5727,152.5727,23596.0
2021-03-12 10:25:00,169.55,169.67,168.79,169.18,29324.0,152.5997,152.7077,151.9157,152.2667,29324.0
2021-03-12 10:30:00,169.18,169.87,169.04,169.24,13554.0,152.2667,152.8877,152.1407,152.3207,13554.0
2021-03-12 10:35:00,169.4,169.59,169.1,169.59,6115.0,152.4647,152.6357,152.1947,152.6357,6115.0
2021-03-12 10:40:00,169.53,170.16,169.53,169.98,6310.0,152.5817,153.1487,152.5817,152.9867,6310.0
2021-03-12 10:45:00,169.91,170.06,169.56,169.86,3538.0,152.9237,153.0587,152.6087,152.8787,3538.0
2021-03-12 10:50:00,169.93,169.98,168.6,168.9,9732.0,152.9417,152.9867,151.7447,152.0147,9732.0
2021-03-12 10:55:00,168.84,169.09,168.6,168.93,10053.0,151.9607,152.1857,151.7447,152.0417,10053.0
2021-03-12 11:00:00,169.04,169.69,168.6,169.05,9688.0,152.1407,152.7257,151.7447,152.1497,9688.0
2021-03-12 11:05:00,169.11,169.61,169.0,169.42,10821.0,152.2037,152.6537,152.1047,152.4827,10821.0
2021-03-12 11:10:00,169.46,169.82,169.25,169.44,13033.0,152.5187,152.8427,152.3297,152.5007,13033.0
2021-03-12 11:15:00,169.39,169.8,169.38,169.66,12908.0,152.4557,152.8247,152.4467,152.6987,12908.0
2021-03-12 11:20:00,169.65,169.94,169.62,169.8,4096.0,152.6897,152.9507,152.6627,152.8247,4096.0
2021-03-12 11:25:00,169.8,170.12,169.8,170.09,4763.0,152.8247,153.1127,152.8247,153.0857,4763.0
2021-03-12 11:30:00,170.08,170.19,169.9,169.97,8085.0,153.0767,153.1757,152.9147,152.9777,8085.0
2021-03-12 11:35:00,169.91,170.32,169.68,170.15,7185.0,152.9237,153.2927,152.7167,153.1397,7185.0
2021-03-12 11:40:00,170.02,170.11,169.81,170.09,5350.0,153.0227,153.1037,152.8337,153.0857,5350.0
2021-03-12 11:45:00,170.04,170.23,169.98,170.18,3000.0,153.0407,153.2117,152.9867,153.1667,3000.0
2021-03-12 11:50:00,170.2,170.33,169.87,169.87,6793.0,153.1847,153.3017,152.8877,152.8877,6793.0
2021-03-12 11:55:00,169.94,169.98,169.49,169.77,6699.0,152.9507,152.9867,152.5457,152.7977,6699.0
2021-03-12 12:00:00,169.76,170.02,169.57,169.77,5293.0,152.7887,153.0227,152.6177,152.7977,5293.0
2021-03-12 12:05:00,169.74,170.3,169.7,170.0,8549.0,152.7707,153.2747,152.7347,153.0047,8549.0
2021-03-12 12:10:00,170.09,170.53,170.0,170.53,5335.0,153.0857,153.4817,153.0047,153.4817,5335.0
2021-03-12 12:15:00,170.52,170.8,170.43,170.67,3650.0,153.4727,153.7248,153.3917,153.6078,3650.0
2021-03-12 12:20:00,170.67,170.77,170.35,170.38,8348.0,153.6078,153.6978,153.3197,153.3467,8348.0
2021-03-12 12:25:00,170.4,170.6,170.22,170.44,14693.0,153.3647,153.5448,153.2027,153.4007,14693.0
2021-03-12 12:30:00,170.43,170.94,170.43,170.82,5635.0,153.3917,153.8508,153.3917,153.7428,5635.0
2021-03-12 12:35:00,170.72,170.77,170.43,170.65,3519.0,153.6528,153.6978,153.3917,153.5898,3519.0
2021-03-12 12:40:00,170.78,170.79,170.01,170.32,5594.0,153.7068,153.7158,153.0137,153.2927,5594.0
2021-03-12 12:45:00,170.36,170.55,170.08,170.15,9067.0,153.3287,153.4998,153.0767,153.1397,9067.0
2021-03-12 12:50:00,170.03,170.12,169.94,170.12,8534.0,153.0317,153.1127,152.9507,153.1127,8534.0
2021-03-12 12:55:00,170.12,170.37,170.1,170.25,4971.0,153.1127,153.3377,153.0947,153.2297,4971.0
2021-03-12 13:00:00,170.4,170.58,170.0,170.13,5567.0,153.3647,153.5268,153.0047,153.1217,5567.0
2021-03-12 13:05:00,170.29,170.8,170.29,170.73,5295.0,153.2657,153.7248,153.2657,153.6618,5295.0
2021-03-12 13:10:00,170.74,170.89,170.53,170.74,3489.0,153.6708,153.8058,153.4817,153.6708,3489.0
2021-03-12 13:15:00,170.78,170.86,170.62,170.62,2781.0,153.7068,153.7788,153.5628,153.5628,2781.0
2021-03-12 13:20:00,170.66,170.93,170.65,170.82,3667.0,153.5988,153.8418,153.5898,153.7428,3667.0
2021-03-12 13:25:00,170.82,170.94,170.75,170.88,2500.0,153.7428,153.8508,153.6798,153.7968,2500.0
2021-03-12 13:30:00,170.91,171.85,170.9,171.72,16201.0,153.8238,154.6698,153.8148,154.5528,16201.0
2021-03-12 13:35:00,171.77,171.78,171.5,171.61,7226.0,154.5978,154.6068,154.3548,154.4538,7226.0
2021-03-12 13:40:00,171.61,171.87,171.49,171.67,11500.0,154.4538,154.6878,154.3458,154.5078,11500.0
2021-03-12 13:45:00,171.67,171.68,171.19,171.22,7881.0,154.5078,154.5168,154.0758,154.1028,7881.0
2021-03-12 13:50:00,171.21,171.82,171.21,171.65,4968.0,154.0938,154.6428,154.0938,154.4898,4968.0
2021-03-12 13:55:00,171.67,171.79,171.42,171.42,5297.0,154.5078,154.6158,154.2828,154.2828,5297.0
2021-03-12 14:00:00,171.52,171.67,171.28,171.28,5927.0,154.3728,154.5078,154.1568,154.1568,5927.0
2021-03-12 14:05:00,171.36,171.74,171.31,171.69,8204.0,154.2288,154.5708,154.1838,154.5258,8204.0
2021-03-12 14:10:00,171.65,171.75,171.53,171.71,5617.0,154.4898,154.5798,154.3818,154.5438,5617.0
2021-03-12 14:15:00,171.56,171.8,171.45,171.72,9374.0,154.4088,154.6248,154.3098,154.5528,9374.0
2021-03-12 14:20:00,171.66,171.66,171.42,171.59,6745.0,154.4988,154.4988,154.2828,154.4358,6745.0
2021-03-12 14:25:00,171.56,171.67,171.4,171.62,7406.0,154.4088,154.5078,154.2648,154.4628,7406.0
2021-03-12 14:30:00,171.72,171.87,171.63,171.77,5827.0,154.5528,154.6878,154.4718,154.5978,5827.0
2021-03-12 14:35:00,171.8,171.9,171.51,171.68,7485.0,154.6248,154.7148,154.3638,154.5168,7485.0
2021-03-12 14:40:00,171.77,172.36,171.67,172.36,9258.0,154.5978,155.1288,154.5078,155.1288,9258.0
2021-03-12 14:45:00,172.39,172.47,172.13,172.2,10317.0,155.1558,155.2278,154.9218,154.9848,10317.0
2021-03-12 14:50:00,172.13,172.46,171.97,172.33,12619.0,154.9218,155.2188,154.7778,155.1018,12619.0
2021-03-12 14:55:00,172.26,172.3,172.01,172.06,5887.0,155.0388,155.0748,154.8138,154.8588,5887.0
2021-03-12 15:00:00,172.08,172.13,171.71,171.8,14964.0,154.8768,154.9218,154.5438,154.6248,14964.0
2021-03-12 15:05:00,171.87,172.06,171.75,171.9,7054.0,154.6878,154.8588,154.5798,154.7148,7054.0
2021-03-12 15:10:00,171.89,172.05,171.66,171.78,10168.0,154.7058,154.8498,154.4988,154.6068,10168.0
2021-03-12 15:15:00,171.87,172.22,171.8,172.19,8252.0,154.6878,155.0028,154.6248,154.9758,8252.0
2021-03-12 15:20:00,172.17,172.32,172.12,172.32,6406.0,154.9578,155.0928,154.9128,155.0928,6406.0
2021-03-12 15:25:00,172.3,172.33,171.98,171.98,8366.0,155.0748,155.1018,154.7868,154.7868,8366.0
2021-03-12 15:30:00,172.05,172.19,171.98,172.09,12466.0,154.8498,154.9758,154.7868,154.8858,12466.0
2021-03-12 15:35:00,172.08,172.69,172.08,172.5,16716.0,154.8768,155.4258,154.8768,155.2548,16716.0
2021-03-12 15:40:00,172.53,172.56,172.39,172.43,11854.0,155.2818,155.3088,155.1558,155.1918,11854.0
2021-03-12 15:45:00,172.45,172.61,172.33,172.37,17452.0,155.2098,155.3538,155.1018,155.1378,17452.0
2021-03-12 15:50:00,172.33,172.56,172.04,172.11,28086.0,155.1018,155.3088,154.8408,154.9038,28086.0
2021-03-12 15:55:00,172.16,172.6,172.1,172.33,57103.0,154.9488,155.3448,154.8948,155.1018,57103.0
2021-03-15 09:30:00,173.6,173.81,172.5,172.69,33483.0,156.2448,156.4338,155.2548,155.4258,33483.0
2021-03-15 09:35:00,172.68,173.17,172.21,172.46,8778.0,155.4168,155.8578,154.9938,155.2188,8778.0
2021-03-15 09:40:00,172.47,172.48,171.67,172.29,19898.0,155.2278,155.2368,154.5078,155.0658,19898.0
2021-03-15 09:45:00,172.26,172.99,172.22,172.89,12050.0,155.0388,155.6958,155.0028,155.6058,12050.0
2021-03-15 09:50:00,173.14,173.81,172.86,173.51,32490.0,155.8308,156.4338,155.5788,156.1638,32490.0
2021-03-15 09:55:00,173.49,173.88,173.29,173.64,9834.0,156.1458,156.4968,155.9658,156.2808,9834.0
2021-03-15 10:00:00,173.64,174.46,173.57,174.38,15102.0,156.2808,157.0189,156.2178,156.9469,15102.0
2021-03-15 10:05:00,174.5,174.55,173.64,173.82,6214.0,157.0549,157.0999,156.2808,156.4428,6214.0
2021-03-15 10:10:00,173.89,175.08,173.89,174.82,13000.0,156.5058,157.5769,156.5058,157.3429,13000.0
2021-03-15 10:15:00,174.82,175.36,174.5,175.19,11236.0,157.3429,157.8289,157.0549,157.6759,11236.0
2021-03-15 10:20:00,175.3,175.69,174.86,175.37,18034.0,157.7749,158.1259,157.3789,157.8379,18034.0
2021-03-15 10:25:00,175.5,175.7,175.18,175.59,12186.0,157.9549,158.1349,157.6669,158.0359,12186.0
2021-03-15 10:30:00,175.57,176.05,175.27,175.54,31829.0,158.0179,158.4499,157.7479,157.9909,31829.0
2021-03-15 10:35:00,175.53,175.68,174.74,174.75,16995.0,157.9819,158.1169,157.2709,157.2799,16995.0
2021-03-15 10:40:00,174.75,176.09,174.7,175.98,18490.0,157.2799,158.4859,157.2349,158.3869,18490.0
2021-03-15 10:45:00,176.09,176.56,175.97,176.17,18189.0,158.4859,158.9089,158.3779,158.5579,18189.0
2021-03-15 10:50:00,176.22,176.46,175.97,176.27,13732.0,158.6029,158.8189,158.3779,158.6479,13732.0
2021-03-15 10:55:00,176.21,176.33,175.83,176.33,12948.0,158.5939,158.7019,158.2519,158.7019,12948.0
2021-03-15 11:00:00,176.31,176.6,176.06,176.6,12611.0,158.6839,158.9449,158.4589,158.9449,12611.0
2021-03-15 11:05:00,176.62,176.84,176.47,176.78,11837.0,158.9629,159.1609,158.8279,159.1069,11837.0
2021-03-15 11:10:00,176.79,176.97,176.42,176.49,17154.0,159.1159,159.2779,158.7829,158.8459,17154.0
2021-03-15 11:15:00,176.62,176.62,176.1,176.34,12860.0,158.9629,158.9629,158.4949,158.7109,12860.0
2021-03-15 11:20:00,176.23,176.24,175.39,175.57,17306.0,158.6119,158.6209,157.8559,158.0179,17306.0
2021-03-15 11:25:00,175.58,175.58,174.63,174.91,9204.0,158.0269,158.0269,157.1719,157.4239,9204.0
2021-03-15 11:30:00,174.88,175.32,174.87,174.9,4544.0,157.3969,157.7929,157.3879,157.4149,4544.0
2021-03-15 11:35:00,174.89,175.01,174.45,174.65,3464.0,157.4059,157.5139,157.0099,157.1899,3464.0
2021-03-15 11:40:00,174.74,175.3,174.73,175.29,6961.0,157.2709,157.7749,157.2619,157.7659,6961.0
2021-03-15 11:45:00,175.27,175.44,175.17,175.17,5122.0,157.7479,157.9009,157.6579,157.6579,5122.0
2021-03-15 11:50:00,175.12,175.44,174.99,175.39,7273.0,157.6129,157.9009,157.4959,157.8559,7273.0
2021-03-15 11:55:00,175.43,175.8,175.32,175.56,11101.0,157.8919,158.2249,157.7929,158.0089,11101.0
2021-03-15 12:00:00,175.44,175.64,175.19,175.3,13850.0,157.9009,158.0809,157.6759,157.7749,13850.0
2021-03-15 12:05:00,175.35,175.63,175.27,175.59,8802.0,157.8199,158.0719,157.7479,158.0359,8802.0
2021-03-15 12:10:00,175.62,175.62,175.28,175.31,2800.0,158.0629,158.0629,157.7569,157.7839,2800.0
2021-03-15 12:15:00,175.44,175.58,175.24,175.39,13471.0,157.9009,158.0269,157.7209,157.8559,13471.0
2021-03-15 12:20:00,175.44,175.75,175.36,175.59,9806.0,157.9009,158.1799,157.8289,158.0359,9806.0
2021-03-15 12:25:00,175.63,175.83,175.37,175.42,9477.0,158.0719,158.2519,157.8379,157.8829,9477.0
2021-03-15 12:30:00,175.41,175.92,175.39,175.92,3419.0,157.8739,158.3329,157.8559,158.3329,3419.0
2021-03-15 12:35:00,175.9,175.9,175.58,175.69,2842.0,158.3149,158.3149,158.0269,158.1259,2842.0
2021-03-15 12:40:00,175.55,175.66,175.14,175.15,5059.0,157.9999,158.0989,157.6309,157.6399,5059.0
2021-03-15 12:45:00,175.25,175.5,175.15,175.5,2344.0,157.7299,157.9549,157.6399,157.9549,2344.0
2021-03-15 12:50:00,175.41,175.49,175.06,175.39,19764.0,157.8739,157.9459,157.5589,157.8559,19764.0
2021-03-15 12:55:00,175.43,175.69,175.41,175.65,9914.0,157.8919,158.1259,157.8739,158.0899,9914.0
2021-03-15 13:00:00,175.62,176.0,175.59,175.95,6844.0,158.0629,158.4049,158.0359,158.3599,6844.0
2021-03-15 13:05:00,175.99,176.18,175.85,175.85,11404.0,158.3959,158.5669,158.2699,158.2699,11404.0
2021-03-15 13:10:00,175.93,175.93,175.45,175.75,8311.0,158.3419,158.3419,157.9099,158.1799,8311.0
2021-03-15 13:15:00,175.77,175.81,175.48,175.66,6731.0,158.1979,158.2339,157.9369,158.0989,6731.0
2021-03-15 13:20:00,175.68,175.77,175.53,175.56,9712.0,158.1169,158.1979,157.9819,158.0089,9712.0
2021-03-15 13:25:00,175.57,175.95,175.46,175.93,5323.0,158.0179,158.3599,157.9189,158.3419,5323.0
2021-03-15 13:30:00,175.88,176.0,175.76,175.88,6204.0,158.2969,158.4049,158.1889,158.2969,6204.0
2021-03-15 13:35:00,175.98,175.98,175.74,175.8,6050.0,158.3869,158.3869,158.1709,158.2249,6050.0
2021-03-15 13:40:00,175.83,176.0,175.82,176.0,3759.0,158.2519,158.4049,158.2429,158.4049,3759.0
2021-03-15 13:45:00,176.03,176.09,175.88,175.99,14603.0,158.4319,158.4859,158.2969,158.3959,14603.0
2021-03-15 13:50:00,175.97,176.22,175.91,176.02,8202.0,158.3779,158.6029,158.3239,158.4229,8202.0
2021-03-15 13:55:00,176.09,176.29,176.02,176.29,4175.0,158.4859,158.6659,158.4229,158.6659,4175.0
2021-03-15 14:00:00,176.21,176.54,176.21,176.35,10731.0,158.5939,158.8909,158.5939,158.7199,10731.0
2021-03-15 14:05:00,176.43,176.68,176.3,176.65,7992.0,158.7919,159.0169,158.6749,158.9899,7992.0
2021-03-15 14:10:00,176.61,177.24,176.61,177.15,16166.0,158.9539,159.5209,158.9539,159.4399,16166.0
2021-03-15 14:15:00,177.19,177.64,177.1,177.59,42852.0,159.4759,159.8809,159.3949,159.8359,42852.0
2021-03-15 14:20:00,177.62,177.99,177.6,177.9,19686.0,159.8629,160.196,159.8449,160.115,19686.0
2021-03-15 14:25:00,177.92,178.03,177.73,177.82,14358.0,160.133,160.232,159.962,160.043,14358.0
2021-03-15 14:30:00,177.9,178.18,177.85,178.0,9480.0,160.115,160.367,160.07,160.205,9480.0
2021-03-15 14:35:00,178.04,178.37,178.04,178.13,11056.0,160.241,160.538,160.241,160.322,11056.0
2021-03-15 14:40:00,178.15,178.31,178.04,178.16,6340.0,160.34,160.484,160.241,160.349,6340.0
2021-03-15 14:45:00,178.15,178.32,178.1,178.14,8084.0,160.34,160.493,160.295,160.331,8084.0
2021-03-15 14:50:00,178.23,178.29,177.95,178.02,14050.0,160.412,160.466,160.16,160.223,14050.0
2021-03-15 14:55:00,178.04,178.22,177.96,178.2,6965.0,160.241,160.403,160.169,160.385,6965.0
2021-03-15 15:00:00,178.22,178.33,177.98,177.99,11465.0,160.403,160.502,160.187,160.196,11465.0
2021-03-15 15:05:00,178.02,178.07,177.74,177.92,7880.0,160.223,160.268,159.971,160.133,7880.0
2021-03-15 15:10:00,177.97,178.04,177.65,177.66,7640.0,160.178,160.241,159.8899,159.8989,7640.0
2021-03-15 15:15:00,177.66,177.88,177.5,177.53,6262.0,159.8989,160.097,159.7549,159.7819,6262.0
2021-03-15 15:20:00,177.47,177.55,177.18,177.44,8005.0,159.7279,159.7999,159.4669,159.7009,8005.0
2021-03-15 15:25:00,177.36,177.5,177.0,177.31,6700.0,159.6289,159.7549,159.3049,159.5839,6700.0
2021-03-15 15:30:00,177.3,177.43,177.17,177.31,12309.0,159.5749,159.6919,159.4579,159.5839,12309.0
2021-03-15 15:35:00,177.3,177.91,177.3,177.82,20781.0,159.5749,160.124,159.5749,160.043,20781.0
2021-03-15 15:40:00,177.81,177.99,177.64,177.94,18694.0,160.034,160.196,159.8809,160.151,18694.0
2021-03-15 15:45:00,177.95,178.23,177.88,178.02,28059.0,160.16,160.412,160.097,160.223,28059.0
2021-03-15 15:50:00,178.06,178.42,177.72,178.38,62361.0,160.259,160.583,159.953,160.547,62361.0
2021-03-15 15:55:00,178.42,178.97,178.36,178.88,98088.0,160.583,161.078,160.529,160.997,98088.0
2021-03-16 09:30:00,180.99,182.33,180.57,182.26,51385.0,162.896,164.1021,162.518,164.0391,51385.0
2021-03-16 09:35:00,181.82,182.33,180.77,181.26,27880.0,163.6431,164.1021,162.698,163.139,27880.0
2021-03-16 09:40:00,181.27,181.5,181.04,181.41,17678.0,163.148,163.3551,162.941,163.2741,17678.0
2021-03-16 09:45:00,181.47,182.82,181.47,182.55,37794.0,163.3281,164.5431,163.3281,164.3001,37794.0
2021-03-16 09:50:00,182.56,182.59,181.09,181.77,13775.0,164.3091,164.3361,162.986,163.5981,13775.0
2021-03-16 09:55:00,182.02,182.37,181.71,182.17,10785.0,163.8231,164.1381,163.5441,163.9581,10785.0
2021-03-16 10:00:00,182.39,182.8,181.86,182.75,19511.0,164.1561,164.5251,163.6791,164.4801,19511.0
2021-03-16 10:05:00,182.78,183.23,182.56,182.88,19101.0,164.5071,164.9121,164.3091,164.5971,19101.0
2021-03-16 10:10:00,183.0,184.09,182.85,184.07,28172.0,164.7051,165.6861,164.5701,165.6681,28172.0
2021-03-16 10:15:00,184.28,184.34,183.15,183.55,21067.0,165.8571,165.9111,164.8401,165.2001,21067.0
2021-03-16 10:20:00,183.64,184.0,183.38,183.44,15367.0,165.2811,165.6051,165.0471,165.1011,15367.0
2021-03-16 10:25:00,183.34,183.49,182.99,183.37,17493.0,165.0111,165.1461,164.6961,165.0381,17493.0
2021-03-16 10:30:00,183.52,184.13,183.48,183.91,13150.0,165.1731,165.7221,165.1371,165.5241,13150.0
2021-03-16 10:35:00,183.97,184.23,183.68,183.82,12412.0,165.5781,165.8121,165.3171,165.4431,12412.0
2021-03-16 10:40:00,183.9,183.9,183.52,183.72,13041.0,165.5151,165.5151,165.1731,165.3531,13041.0
2021-03-16 10:45:00,183.6,183.68,182.88,183.11,9860.0,165.2451,165.3171,164.5971,164.8041,9860.0
2021-03-16 10:50:00,183.09,183.46,183.0,183.02,7812.0,164.7861,165.1191,164.7051,164.7231,7812.0
2021-03-16 10:55:00,183.03,183.26,182.76,182.76,14083.0,164.7321,164.9391,164.4891,164.4891,14083.0
2021-03-16 11:00:00,182.75,183.2,182.71,183.2,6464.0,164.4801,164.8851,164.4441,164.8851,6464.0
2021-03-16 11:05:00,183.21,183.41,183.11,183.32,7176.0,164.8941,165.0741,164.8041,164.9931,7176.0
2021-03-16 11:10:00,183.25,183.56,183.21,183.3,5305.0,164.9301,165.2091,164.8941,164.9751,5305.0
2021-03-16 11:15:00,183.33,183.35,183.07,183.07,3750.0,165.0021,165.0201,164.7681,164.7681,3750.0
2021-03-16 11:20:00,183.16,183.55,183.12,183.55,5964.0,164.8491,165.2001,164.8131,165.2001,5964.0
2021-03-16 11:25:00,183.56,183.7,182.91,183.1,8167.0,165.2091,165.3351,164.6241,164.7951,8167.0
2021-03-16 11:30:00,183.16,183.3,182.84,182.9,9514.0,164.8491,164.9751,164.5611,164.6151,9514.0
2021-03-16 11:35:00,182.91,182.91,182.68,182.7,5311.0,164.6241,164.6241,164.4171,164.4351,5311.0
2021-03-16 11:40:00,182.8,183.03,182.79,182.95,2600.0,164.5251,164.7321,164.5161,164.6601,2600.0
2021-03-16 11:45:00,182.97,183.11,182.52,182.94,9412.0,164.6781,164.8041,164.2731,164.6511,9412.0
2021-03-16 11:50:00,182.98,183.28,182.79,183.08,10149.0,164.6871,164.9571,164.5161,164.7771,10149.0
2021-03-16 11:55:00,183.05,183.05,182.7,182.77,6018.0,164.7501,164.7501,164.4351,164.4981,6018.0
2021-03-16 12:00:00,182.81,183.04,182.75,182.99,4156.0,164.5341,164.7411,164.4801,164.6961,4156.0
2021-03-16 12:05:00,182.99,183.08,182.77,182.96,6386.0,164.6961,164.7771,164.4981,164.6691,6386.0
2021-03-16 12:10:00,182.91,183.03,182.4,182.5,10388.0,164.6241,164.7321,164.1651,164.2551,10388.0
2021-03-16 12:15:00,182.33,182.41,182.07,182.31,13380.0,164.1021,164.1741,163.8681,164.0841,13380.0
2021-03-16 12:20:00,182.36,182.58,181.95,182.07,11783.0,164.1291,164.3271,163.7601,163.8681,11783.0
2021-03-16 12:25:00,181.9,181.96,180.81,181.03,12648.0,163.7151,163.7691,162.734,162.932,12648.0
2021-03-16 12:30:00,181.04,181.78,181.0,181.76,15276.0,162.941,163.6071,162.905,163.5891,15276.0
2021-03-16 12:35:00,181.7,182.09,181.65,182.09,4872.0,163.5351,163.8861,163.4901,163.8861,4872.0
2021-03-16 12:40:00,182.01,182.55,181.99,182.34,3750.0,163.8141,164.3001,163.7961,164.1111,3750.0
2021-03-16 12:45:00,182.41,182.46,182.07,182.08,3680.0,164.1741,164.2191,163.8681,163.8771,3680.0
2021-03-16 12:50:00,181.9,182.32,181.9,182.32,3900.0,163.7151,164.0931,163.7151,164.0931,3900.0
2021-03-16 12:55:00,182.3,182.34,182.1,182.22,2009.0,164.0751,164.1111,163.8951,164.0031,2009.0
2021-03-16 13:00:00,182.16,182.8,182.0,182.73,12112.0,163.9491,164.5251,163.8051,164.4621,12112.0
2021-03-16 13:05:00,182.81,182.87,182.58,182.86,5832.0,164.5341,164.5881,164.3271,164.5791,5832.0
2021-03-16 13:10:00,182.84,182.97,182.66,182.66,8089.0,164.5611,164.6781,164.3991,164.3991,8089.0
2021-03-16 13:15:00,182.63,182.98,182.48,182.65,8881.0,164.3721,164.6871,164.2371,164.3901,8881.0
2021-03-16 13:20:00,182.68,182.76,182.51,182.64,14495.0,164.4171,164.4891,164.2641,164.3811,14495.0
2021-03-16 13:25:00,182.68,183.09,182.62,182.79,7286.0,164.4171,164.7861,164.3631,164.5161,7286.0
2021-03-16 13:30:00,182.73,182.76,182.34,182.34,4523.0,164.4621,164.4891,164.1111,164.1111,4523.0
2021-03-16 13:35:00,182.42,182.43,182.15,182.17,8600.0,164.1831,164.1921,163.9401,163.9581,8600.0
2021-03-16 13:40:00,182.19,182.28,182.04,182.07,9981.0,163.9761,164.0571,163.8411,163.8681,9981.0
2021-03-16 13:45:00,182.07,182.64,182.07,182.64,7732.0,163.8681,164.3811,163.8681,164.3811,7732.0
2021-03-16 13:50:00,182.6,182.71,182.04,182.05,12824.0,164.3451,164.4441,163.8411,163.8501,12824.0
2021-03-16 13:55:00,182.09,182.5,181.93,182.27,37379.0,163.8861,164.2551,163.7421,164.0481,37379.0
2021-03-16 14:00:00,182.07,182.43,181.99,182.39,8183.0,163.8681,164.1921,163.7961,164.1561,8183.0
2021-03-16 14:05:00,182.32,182.37,181.37,181.55,14829.0,164.0931,164.1381,163.2381,163.4001,14829.0
2021-03-16 14:10:00,181.54,181.8,181.49,181.78,6426.0,163.3911,163.6251,163.3461,163.6071,6426.0
2021-03-16 14:15:00,181.73,182.54,181.73,182.12,52249.0,163.5621,164.2911,163.5621,163.9131,52249.0
2021-03-16 14:20:00,182.02,182.2,181.59,181.64,7272.0,163.8231,163.9851,163.4361,163.4811,7272.0
2021-03-16 14:25:00,181.63,181.63,180.07,180.92,17759.0,163.4721,163.4721,162.068,162.833,17759.0
2021-03-16 14:30:00,180.89,180.95,180.4,180.54,13743.0,162.806,162.86,162.365,162.491,13743.0
2021-03-16 14:35:00,180.5,180.67,180.2,180.2,9761.0,162.455,162.608,162.185,162.185,9761.0
2021-03-16 14:40:00,180.25,180.38,179.78,179.89,10411.0,162.23,162.347,161.807,161.906,10411.0
2021-03-16 14:45:00,179.95,180.73,179.9,180.4,14616.0,161.96,162.662,161.915,162.365,14616.0
2021-03-16 14:50:00,180.49,181.0,180.49,181.0,6529.0,162.446,162.905,162.446,162.905,6529.0
2021-03-16 14:55:00,180.9,181.23,180.69,180.89,6478.0,162.815,163.112,162.626,162.806,6478.0
2021-03-16 15:00:00,180.74,180.96,180.31,180.96,6399.0,162.671,162.869,162.284,162.869,6399.0
2021-03-16 15:05:00,180.79,181.41,180.79,181.25,9386.0,162.716,163.2741,162.716,163.13,9386.0
2021-03-16 15:10:00,181.23,181.52,181.23,181.29,6763.0,163.112,163.3731,163.112,163.166,6763.0
2021-03-16 15:15:00,181.26,181.81,181.07,181.39,18375.0,163.139,163.6341,162.968,163.2561,18375.0
2021-03-16 15:20:00,181.38,181.9,181.32,181.72,8094.0,163.2471,163.7151,163.1931,163.5531,8094.0
2021-03-16 15:25:00,181.65,181.81,181.22,181.43,6792.0,163.4901,163.6341,163.103,163.2921,6792.0
2021-03-16 15:30:00,181.46,181.79,181.33,181.79,15954.0,163.3191,163.6161,163.2021,163.6161,15954.0
2021-03-16 15:35:00,181.79,181.92,181.34,181.5,12815.0,163.6161,163.7331,163.2111,163.3551,12815.0
2021-03-16 15:40:00,181.5,181.73,181.29,181.42,11568.0,163.3551,163.5621,163.166,163.2831,11568.0
2021-03-16 15:45:00,181.4,181.75,181.18,181.18,17612.0,163.2651,163.5801,163.067,163.067,17612.0
2021-03-16 15:50:00,181.07,181.53,180.88,181.03,48736.0,162.968,163.3821,162.797,162.932,48736.0
2021-03-16 15:55:00,181.0,181.25,180.83,181.0,76295.0,162.905,163.13,162.752,162.905,76295.0
2021-03-17 09:30:00,179.46,179.46,177.5,178.0,73712.0,161.519,161.519,159.7549,160.205,73712.0
2021-03-17 09:35:00,177.45,177.8,176.68,177.45,18151.0,159.7099,160.025,159.0169,159.7099,18151.0
2021-03-17 09:40:00,177.13,179.13,176.8,179.13,13107.0,159.4219,161.222,159.1249,161.222,13107.0
2021-03-17 09:45:00,179.2,180.0,178.68,179.7,6908.0,161.285,162.005,160.817,161.735,6908.0
2021-03-17 09:50:00,179.75,180.0,179.58,179.88,9979.0,161.78,162.005,161.627,161.897,9979.0
2021-03-17 09:55:00,179.81,180.0,178.88,179.86,7995.0,161.834,162.005,160.997,161.879,7995.0
2021-03-17 10:00:00,179.67,180.26,179.46,180.03,6367.0,161.708,162.239,161.519,162.032,6367.0
2021-03-17 10:05:00,179.6,179.84,179.22,179.65,5022.0,161.645,161.861,161.303,161.69,5022.0
2021-03-17 10:10:00,179.6,180.1,179.58,180.0,7424.0,161.645,162.095,161.627,162.005,7424.0
2021-03-17 10:15:00,179.93,180.28,179.64,180.17,7455.0,161.942,162.257,161.681,162.158,7455.0
2021-03-17 10:20:00,180.09,180.67,179.99,180.6,8055.0,162.086,162.608,161.996,162.545,8055.0
2021-03-17 10:25:00,180.52,180.59,179.74,179.88,7266.0,162.473,162.536,161.771,161.897,7266.0
2021-03-17 10:30:00,179.7,179.99,179.21,179.85,6298.0,161.735,161.996,161.294,161.87,6298.0
2021-03-17 10:35:00,179.99,180.12,179.57,179.61,3977.0,161.996,162.113,161.618,161.654,3977.0
2021-03-17 10:40:00,179.63,179.63,178.6,178.71,5044.0,161.672,161.672,160.745,160.844,5044.0
2021-03-17 10:45:00,178.5,178.96,178.4,178.76,6268.0,160.655,161.069,160.565,160.889,6268.0
2021-03-17 10:50:00,178.86,179.48,178.34,179.48,3601.0,160.979,161.537,160.511,161.537,3601.0
2021-03-17 10:55:00,179.45,179.54,179.08,179.38,8565.0,161.51,161.591,161.177,161.447,8565.0
2021-03-17 11:00:00,179.29,179.31,178.39,178.57,5656.0,161.366,161.384,160.556,160.718,5656.0
2021-03-17 11:05:00,178.55,178.59,178.22,178.52,6128.0,160.7,160.736,160.403,160.673,6128.0
2021-03-17 11:10:00,178.21,179.18,178.21,179.0,4738.0,160.394,161.267,160.394,161.105,4738.0
2021-03-17 11:15:00,178.88,179.48,178.75,179.48,7656.0,160.997,161.537,160.88,161.537,7656.0
2021-03-17 11:20:00,179.37,179.47,179.15,179.15,4400.0,161.438,161.528,161.24,161.24,4400.0
2021-03-17 11:25:00,179.3,179.51,179.14,179.36,6202.0,161.375,161.564,161.231,161.429,6202.0
2021-03-17 11:30:00,179.29,179.31,178.75,178.9,2414.0,161.366,161.384,160.88,161.015,2414.0
2021-03-17 11:35:00,178.96,178.97,178.07,178.3,4308.0,161.069,161.078,160.268,160.475,4308.0
2021-03-17 11:40:00,178.26,178.68,177.93,178.68,7876.0,160.439,160.817,160.142,160.817,7876.0
2021-03-17 11:45:00,178.74,179.15,178.71,179.14,7599.0,160.871,161.24,160.844,161.231,7599.0
2021-03-17 11:50:00,179.17,179.4,179.12,179.33,4890.0,161.258,161.465,161.213,161.402,4890.0
2021-03-17 11:55:00,179.34,179.34,178.76,178.77,2020.0,161.411,161.411,160.889,160.898,2020.0
2021-03-17 12:00:00,178.85,179.04,178.72,178.81,4400.0,160.97,161.141,160.853,160.934,4400.0
2021-03-17 12:05:00,178.7,179.25,178.7,179.25,4200.0,160.835,161.33,160.835,161.33,4200.0
2021-03-17 12:10:00,179.18,179.57,179.08,179.16,8487.0,161.267,161.618,161.177,161.249,8487.0
2021-03-17 12:15:00,179.37,179.73,179.37,179.46,4713.0,161.438,161.762,161.438,161.519,4713.0
2021-03-17 12:20:00,179.55,179.64,179.19,179.19,2058.0,161.6,161.681,161.276,161.276,2058.0
2021-03-17 12:25:00,179.55,180.18,179.54,180.07,18960.0,161.6,162.167,161.591,162.068,18960.0
2021-03-17 12:30:00,180.01,180.01,179.52,179.57,4512.0,162.014,162.014,161.573,161.618,4512.0
2021-03-17 12:35:00,179.7,179.7,179.33,179.42,4434.0,161.735,161.735,161.402,161.483,4434.0
2021-03-17 12:40:00,179.53,179.53,178.7,178.75,6901.0,161.582,161.582,160.835,160.88,6901.0
2021-03-17 12:45:00,178.79,179.0,178.71,178.82,6692.0,160.916,161.105,160.844,160.943,6692.0
2021-03-17 12:50:00,178.99,179.44,178.94,179.33,5098.0,161.096,161.501,161.051,161.402,5098.0
2021-03-17 12:55:00,179.29,179.32,178.17,178.32,6633.0,161.366,161.393,160.358,160.493,6633.0
2021-03-17 13:00:00,178.26,178.53,178.1,178.48,7800.0,160.439,160.682,160.295,160.637,7800.0
2021-03-17 13:05:00,178.38,178.83,178.37,178.65,8116.0,160.547,160.952,160.538,160.79,8116.0
2021-03-17 13:10:00,178.6,178.93,178.47,178.82,4476.0,160.745,161.042,160.628,160.943,4476.0
2021-03-17 13:15:00,178.81,179.09,178.53,179.09,6211.0,160.934,161.186,160.682,161.186,6211.0
2021-03-17 13:20:00,179.02,179.13,178.8,178.88,2776.0,161.123,161.222,160.925,160.997,2776.0
2021-03-17 13:25:00,178.97,179.09,178.75,178.98,6012.0,161.078,161.186,160.88,161.087,6012.0
2021-03-17 13:30:00,178.92,178.97,178.71,178.72,2084.0,161.033,161.078,160.844,160.853,2084.0
2021-03-17 13:35:00,178.79,178.86,178.63,178.66,2500.0,160.916,160.979,160.772,160.799,2500.0
2021-03-17 13:40:00,178.69,178.81,178.5,178.65,5236.0,160.826,160.934,160.655,160.79,5236.0
2021-03-17 13:45:00,178.69,178.7,178.44,178.56,3550.0,160.826,160.835,160.601,160.709,3550.0
2021-03-17 13:50:00,178.54,178.54,178.03,178.03,7784.0,160.691,160.691,160.232,160.232,7784.0
2021-03-17 13:55:00,178.07,178.52,178.07,178.48,2600.0,160.268,160.673,160.268,160.637,2600.0
2021-03-17 14:00:00,178.56,180.47,178.53,179.64,25382.0,160.709,162.428,160.682,161.681,25382.0
2021-03-17 14:05:00,179.7,180.59,179.7,180.27,10031.0,161.735,162.536,161.735,162.248,10031.0
2021-03-17 14:10:00,180.42,181.93,180.42,181.7,17025.0,162.383,163.7421,162.383,163.5351,17025.0
2021-03-17 14:15:00,181.54,181.55,180.8,181.0,11869.0,163.3911,163.4001,162.725,162.905,11869.0
2021-03-17 14:20:00,180.98,180.98,180.44,180.45,5406.0,162.887,162.887,162.401,162.41,5406.0
2021-03-17 14:25:00,180.53,180.61,180.09,180.09,4740.0,162.482,162.554,162.086,162.086,4740.0
2021-03-17 14:30:00,179.96,180.3,179.83,180.19,9085.0,161.969,162.275,161.852,162.176,9085.0
2021-03-17 14:35:00,180.19,181.62,180.07,181.62,10863.0,162.176,163.4631,162.068,163.4631,10863.0
2021-03-17 14:40:00,181.61,182.81,181.59,182.73,11110.0,163.4541,164.5341,163.4361,164.4621,11110.0
2021-03-17 14:45:00,182.63,182.91,182.17,182.28,12704.0,164.3721,164.6241,163.9581,164.0571,12704.0
2021-03-17 14:50:00,182.25,182.7,181.91,182.45,7800.0,164.0301,164.4351,163.7241,164.2101,7800.0
2021-03-17 14:55:00,182.46,182.98,182.17,182.93,14176.0,164.2191,164.6871,163.9581,164.6421,14176.0
2021-03-17 15:00:00,183.0,183.73,182.81,183.7,24978.0,164.7051,165.3621,164.5341,165.3351,24978.0
2021-03-17 15:05:00,183.64,184.03,183.53,183.79,10891.0,165.2811,165.6321,165.1821,165.4161,10891.0
2021-03-17 15:10:00,183.7,183.92,183.14,183.39,16934.0,165.3351,165.5331,164.8311,165.0561,16934.0
2021-03-17 15:15:00,183.42,183.69,183.15,183.19,17730.0,165.0831,165.3261,164.8401,164.8761,17730.0
2021-03-17 15:20:00,183.27,183.27,182.85,182.99,14474.0,164.9481,164.9481,164.5701,164.6961,14474.0
2021-03-17 15:25:00,183.05,183.54,183.01,183.49,10881.0,164.7501,165.1911,164.7141,165.1461,10881.0
2021-03-17 15:30:00,183.23,183.81,183.23,183.81,14642.0,164.9121,165.4341,164.9121,165.4341,14642.0
2021-03-17 15:35:00,183.84,183.85,182.99,182.99,14852.0,165.4611,165.4701,164.6961,164.6961,14852.0
2021-03-17 15:40:00,182.95,183.46,182.8,182.8,18079.0,164.6601,165.1191,164.5251,164.5251,18079.0
2021-03-17 15:45:00,182.76,183.05,182.68,183.01,26799.0,164.4891,164.7501,164.4171,164.7141,26799.0
2021-03-17 15:50:00,182.96,182.97,182.25,182.49,47327.0,164.6691,164.6781,164.0301,164.2461,47327.0
2021-03-17 15:55:00,182.53,182.97,182.19,182.85,78649.0,164.2821,164.6781,163.9761,164.5701,78649.0
2021-03-18 09:30:00,179.23,179.81,178.73,179.26,41366.0,161.312,161.834,160.862,161.339,41366.0
2021-03-18 09:35:00,179.59,180.16,179.12,180.14,11024.0,161.636,162.149,161.213,162.131,11024.0
2021-03-18 09:40:00,180.01,180.17,178.7,178.7,7462.0,162.014,162.158,160.835,160.835,7462.0
2021-03-18 09:45:00,178.9,179.16,178.23,178.86,9652.0,161.015,161.249,160.412,160.979,9652.0
2021-03-18 09:50:00,178.51,179.43,178.35,179.0,6965.0,160.664,161.492,160.52,161.105,6965.0
2021-03-18 09:55:00,179.0,179.69,179.0,179.69,8350.0,161.105,161.726,161.105,161.726,8350.0
2021-03-18 10:00:00,179.74,179.8,178.81,179.49,10262.0,161.771,161.825,160.934,161.546,10262.0
2021-03-18 10:05:00,179.17,179.77,178.5,178.75,11333.0,161.258,161.798,160.655,160.88,11333.0
2021-03-18 10:10:00,178.76,178.76,177.88,178.54,12360.0,160.889,160.889,160.097,160.691,12360.0
2021-03-18 10:15:00,178.59,179.05,178.22,178.79,6375.0,160.736,161.15,160.403,160.916,6375.0
2021-03-18 10:20:00,178.89,179.0,178.59,178.68,2415.0,161.006,161.105,160.736,160.817,2415.0
2021-03-18 10:25:00,178.75,179.41,178.63,179.22,6053.0,160.88,161.474,160.772,161.303,6053.0
2021-03-18 10:30:00,179.15,179.18,178.61,178.87,2781.0,161.24,161.267,160.754,160.988,2781.0
2021-03-18 10:35:00,178.52,179.58,178.31,179.58,8194.0,160.673,161.627,160.484,161.627,8194.0
2021-03-18 10:40:00,179.49,179.56,178.77,178.77,3100.0,161.546,161.609,160.898,160.898,3100.0
2021-03-18 10:45:00,178.75,178.79,178.49,178.52,2976.0,160.88,160.916,160.646,160.673,2976.0
2021-03-18 10:50:00,178.52,179.2,178.2,179.12,7254.0,160.673,161.285,160.385,161.213,7254.0
2021-03-18 10:55:00,179.26,179.44,178.86,179.37,4325.0,161.339,161.501,160.979,161.438,4325.0
2021-03-18 11:00:00,179.37,179.93,179.37,179.85,5973.0,161.438,161.942,161.438,161.87,5973.0
2021-03-18 11:05:00,179.87,180.24,179.61,180.22,6376.0,161.888,162.221,161.654,162.203,6376.0
2021-03-18 11:10:00,180.13,180.19,179.27,179.37,19178.0,162.122,162.176,161.348,161.438,19178.0
2021-03-18 11:15:00,179.32,179.74,179.28,179.71,5000.0,161.393,161.771,161.357,161.744,5000.0
2021-03-18 11:20:00,179.69,179.91,179.52,179.52,3570.0,161.726,161.924,161.573,161.573,3570.0
2021-03-18 11:25:00,179.28,179.8,179.27,179.74,2433.0,161.357,161.825,161.348,161.771,2433.0
2021-03-18 11:30:00,179.8,179.8,179.22,179.23,3573.0,161.825,161.825,161.303,161.312,3573.0
2021-03-18 11:35:00,179.12,179.39,179.0,179.11,4603.0,161.213,161.456,161.105,161.204,4603.0
2021-03-18 11:40:00,179.19,179.41,179.0,179.36,7399.0,161.276,161.474,161.105,161.429,7399.0
2021-03-18 11:45:00,179.4,179.47,179.16,179.18,4398.0,161.465,161.528,161.249,161.267,4398.0
2021-03-18 11:50:00,179.23,179.31,178.82,178.9,3995.0,161.312,161.384,160.943,161.015,3995.0
2021-03-18 11:55:00,178.96,179.22,178.74,179.22,8105.0,161.069,161.303,160.871,161.303,8105.0
2021-03-18 12:00:00,179.16,179.6,178.85,179.55,4171.0,161.249,161.645,160.97,161.6,4171.0
2021-03-18 12:05:00,179.7,180.14,179.65,180.14,9648.0,161.735,162.131,161.69,162.131,9648.0
2021-03-18 12:10:00,180.1,180.28,180.04,180.1,4923.0,162.095,162.257,162.041,162.095,4923.0
2021-03-18 12:15:00,180.27,180.27,179.86,179.93,3475.0,162.248,162.248,161.879,161.942,3475.0
2021-03-18 12:20:00,179.66,179.84,179.5,179.67,2555.0,161.699,161.861,161.555,161.708,2555.0
2021-03-18 12:25:00,179.79,180.34,179.72,180.24,7100.0,161.816,162.311,161.753,162.221,7100.0
2021-03-18 12:30:00,180.3,180.32,179.61,179.8,9525.0,162.275,162.293,161.654,161.825,9525.0
2021-03-18 12:35:00,179.71,179.76,179.3,179.68,17262.0,161.744,161.789,161.375,161.717,17262.0
2021-03-18 12:40:00,179.68,179.9,179.44,179.47,8491.0,161.717,161.915,161.501,161.528,8491.0
2021-03-18 12:45:00,179.39,179.52,178.81,178.81,3342.0,161.456,161.573,160.934,160.934,3342.0
2021-03-18 12:50:00,178.8,178.86,178.16,178.16,11843.0,160.925,160.979,160.349,160.349,11843.0
2021-03-18 12:55:00,178.2,178.38,176.99,177.04,49773.0,160.385,160.547,159.2959,159.3409,49773.0
2021-03-18 13:00:00,177.08,177.7,177.03,177.58,13933.0,159.3769,159.9349,159.3319,159.8269,13933.0
2021-03-18 13:05:00,177.79,177.93,177.46,177.74,7579.0,160.016,160.142,159.7189,159.971,7579.0
2021-03-18 13:10:00,177.79,177.81,177.2,177.5,12695.0,160.016,160.034,159.4849,159.7549,12695.0
2021-03-18 13:15:00,177.43,178.23,177.37,178.23,6052.0,159.6919,160.412,159.6379,160.412,6052.0
2021-03-18 13:20:00,178.24,178.36,178.06,178.2,6561.0,160.421,160.529,160.259,160.385,6561.0
2021-03-18 13:25:00,178.23,178.61,178.05,178.33,7068.0,160.412,160.754,160.25,160.502,7068.0
2021-03-18 13:30:00,178.33,178.33,177.81,177.93,5544.0,160.502,160.502,160.034,160.142,5544.0
2021-03-18 13:35:00,177.99,178.09,177.83,178.09,4500.0,160.196,160.286,160.052,160.286,4500.0
2021-03-18 13:40:00,177.92,178.19,177.81,177.98,3935.0,160.133,160.376,160.034,160.187,3935.0
2021-03-18 13:45:00,177.98,178.07,177.84,177.98,2646.0,160.187,160.268,160.061,160.187,2646.0
2021-03-18 13:50:00,178.07,178.39,178.0,178.27,3843.0,160.268,160.556,160.205,160.448,3843.0
2021-03-18 13:55:00,178.22,178.47,178.1,178.39,3735.0,160.403,160.628,160.295,160.556,3735.0
2021-03-18 14:00:00,178.35,178.35,177.77,178.03,4394.0,160.52,160.52,159.998,160.232,4394.0
2021-03-18 14:05:00,178.0,178.2,178.0,178.04,3600.0,160.205,160.385,160.205,160.241,3600.0
2021-03-18 14:10:00,178.09,178.09,177.5,177.73,5335.0,160.286,160.286,159.7549,159.962,5335.0
2021-03-18 14:15:00,177.67,177.67,177.07,177.24,6254.0,159.9079,159.9079,159.3679,159.5209,6254.0
2021-03-18 14:20:00,177.28,177.65,177.2,177.36,6013.0,159.5569,159.8899,159.4849,159.6289,6013.0
2021-03-18 14:25:00,177.28,177.33,176.71,176.87,13075.0,159.5569,159.6019,159.0439,159.1879,13075.0
2021-03-18 14:30:00,176.94,177.2,176.36,176.57,8652.0,159.2509,159.4849,158.7289,158.9179,8652.0
2021-03-18 14:35:00,176.5,176.88,176.19,176.51,8732.0,158.8549,159.1969,158.5759,158.8639,8732.0
2021-03-18 14:40:00,176.59,176.59,175.7,175.82,15273.0,158.9359,158.9359,158.1349,158.2429,15273.0
2021-03-18 14:45:00,175.95,176.62,175.89,176.53,45069.0,158.3599,158.9629,158.3059,158.8819,45069.0
2021-03-18 14:50:00,176.7,176.7,175.92,176.21,14359.0,159.0349,159.0349,158.3329,158.5939,14359.0
2021-03-18 14:55:00,176.36,176.39,176.1,176.1,11859.0,158.7289,158.7559,158.4949,158.4949,11859.0
2021-03-18 15:00:00,176.22,176.38,175.85,175.9,12370.0,158.6029,158.7469,158.2699,158.3149,12370.0
2021-03-18 15:05:00,175.79,175.94,175.4,175.94,13847.0,158.2159,158.3509,157.8649,158.3509,13847.0
2021-03-18 15:10:00,175.95,176.12,175.67,175.93,15057.0,158.3599,158.5129,158.1079,158.3419,15057.0
2021-03-18 15:15:00,175.62,175.66,175.26,175.55,11610.0,158.0629,158.0989,157.7389,157.9999,11610.0
2021-03-18 15:20:00,175.65,175.68,175.07,175.09,10175.0,158.0899,158.1169,157.5679,157.5859,10175.0
2021-03-18 15:25:00,175.07,176.0,175.07,175.99,15709.0,157.5679,158.4049,157.5679,158.3959,15709.0
2021-03-18 15:30:00,175.91,175.93,175.1,175.2,12175.0,158.3239,158.3419,157.5949,157.6849,12175.0
2021-03-18 15:35:00,175.17,175.5,175.02,175.23,19269.0,157.6579,157.9549,157.5229,157.7119,19269.0
2021-03-18 15:40:00,175.25,175.53,175.21,175.33,17292.0,157.7299,157.9819,157.6939,157.8019,17292.0
2021-03-18 15:45:00,175.36,175.54,174.83,174.85,35354.0,157.8289,157.9909,157.3519,157.3699,35354.0
2021-03-18 15:50:00,174.69,175.05,174.41,174.66,75037.0,157.2259,157.5499,156.9739,157.1989,75037.0
2021-03-18 15:55:00,174.64,175.35,174.64,174.78,109695.0,157.1809,157.8199,157.1809,157.3069,109695.0
2021-03-19 09:30:00,174.96,175.81,174.91,174.91,141827.0,157.4689,158.2339,157.4239,157.4239,141827.0
2021-03-19 09:35:00,175.09,175.39,174.47,174.47,15243.0,157.5859,157.8559,157.0279,157.0279,15243.0
2021-03-19 09:40:00,174.42,174.42,172.5,173.2,18568.0,156.9829,156.9829,155.2548,155.8848,18568.0
2021-03-19 09:45:00,172.8,173.61,172.36,172.97,11532.0,155.5248,156.2538,155.1288,155.6778,11532.0
2021-03-19 09:50:00,173.36,175.42,173.34,174.68,11141.0,156.0288,157.8829,156.0108,157.2169,11141.0
2021-03-19 09:55:00,174.36,174.85,173.64,174.05,6150.0,156.9289,157.3699,156.2808,156.6498,6150.0
2021-03-19 10:00:00,173.7,173.86,172.47,172.56,8501.0,156.3348,156.4788,155.2278,155.3088,8501.0
2021-03-19 10:05:00,172.38,172.83,172.01,172.7,9766.0,155.1468,155.5518,154.8138,155.4348,9766.0
2021-03-19 10:10:00,172.68,173.83,172.38,173.83,11302.0,155.4168,156.4518,155.1468,156.4518,11302.0
2021-03-19 10:15:00,173.55,174.05,173.33,173.9,6419.0,156.1998,156.6498,156.0018,156.5148,6419.0
2021-03-19 10:20:00,173.87,174.58,173.8,173.81,10489.0,156.4878,157.1269,156.4248,156.4338,10489.0
2021-03-19 10:25:00,173.88,174.07,173.58,173.67,11280.0,156.4968,156.6678,156.2268,156.3078,11280.0
2021-03-19 10:30:00,173.62,173.77,172.29,172.29,8435.0,156.2628,156.3978,155.0658,155.0658,8435.0
2021-03-19 10:35:00,172.5,174.25,172.47,174.25,7976.0,155.2548,156.8299,155.2278,156.8299,7976.0
2021-03-19 10:40:00,174.24,174.65,174.11,174.52,14922.0,156.8209,157.1899,156.7038,157.0729,14922.0
2021-03-19 10:45:00,174.68,174.72,173.83,173.89,6215.0,157.2169,157.2529,156.4518,156.5058,6215.0
2021-03-19 10:50:00,173.85,174.84,173.84,174.64,10726.0,156.4698,157.3609,156.4608,157.1809,10726.0
2021-03-19 10:55:00,174.69,174.72,174.24,174.57,10101.0,157.2259,157.2529,156.8209,157.1179,10101.0
2021-03-19 11:00:00,174.68,175.13,174.37,174.92,27600.0,157.2169,157.6219,156.9379,157.4329,27600.0
2021-03-19 11:05:00,174.95,175.49,174.94,175.14,11436.0,157.4599,157.9459,157.4509,157.6309,11436.0
2021-03-19 11:10:00,175.22,175.74,175.08,175.7,7751.0,157.7029,158.1709,157.5769,158.1349,7751.0
2021-03-19 11:15:00,175.8,176.06,175.43,175.58,6038.0,158.2249,158.4589,157.8919,158.0269,6038.0
2021-03-19 11:20:00,175.56,175.74,174.91,174.91,16928.0,158.0089,158.1709,157.4239,157.4239,16928.0
2021-03-19 11:25:00,174.88,175.28,174.26,175.27,5242.0,157.3969,157.7569,156.8389,157.7479,5242.0
2021-03-19 11:30:00,175.26,175.51,175.03,175.42,3677.0,157.7389,157.9639,157.5319,157.8829,3677.0
2021-03-19 11:35:00,175.35,175.83,175.35,175.83,2610.0,157.8199,158.2519,157.8199,158.2519,2610.0
2021-03-19 11:40:00,175.75,175.97,175.72,175.91,3789.0,158.1799,158.3779,158.1529,158.3239,3789.0
2021-03-19 11:45:00,176.0,176.34,175.77,176.15,5319.0,158.4049,158.7109,158.1979,158.5399,5319.0
2021-03-19 11:50:00,176.09,176.43,175.67,176.43,3775.0,158.4859,158.7919,158.1079,158.7919,3775.0
2021-03-19 11:55:00,176.51,176.51,176.18,176.21,4129.0,158.8639,158.8639,158.5669,158.5939,4129.0
2021-03-19 12:00:00,176.31,176.7,176.19,176.62,6465.0,158.6839,159.0349,158.5759,158.9629,6465.0
2021-03-19 12:05:00,176.54,176.73,176.5,176.71,15115.0,158.8909,159.0619,158.8549,159.0439,15115.0
2021-03-19 12:10:00,176.69,176.69,176.26,176.47,5603.0,159.0259,159.0259,158.6389,158.8279,5603.0
2021-03-19 12:15:00,176.38,176.64,176.34,176.48,4036.0,158.7469,158.9809,158.7109,158.8369,4036.0
2021-03-19 12:20:00,176.46,176.65,176.27,176.35,5836.0,158.8189,158.9899,158.6479,158.7199,5836.0
2021-03-19 12:25:00,176.29,176.41,176.01,176.26,4181.0,158.6659,158.7739,158.4139,158.6389,4181.0
2021-03-19 12:30:00,176.32,176.77,176.31,176.64,7068.0,158.6929,159.0979,158.6839,158.9809,7068.0
2021-03-19 12:35:00,176.68,176.77,176.45,176.59,6121.0,159.0169,159.0979,158.8099,158.9359,6121.0
2021-03-19 12:40:00,176.46,176.89,176.46,176.78,5287.0,158.8189,159.2059,158.8189,159.1069,5287.0
2021-03-19 12:45:00,176.83,177.2,176.83,177.08,10812.0,159.1519,159.4849,159.1519,159.3769,10812.0
2021-03-19 12:50:00,177.02,177.21,176.9,177.01,5983.0,159.3229,159.4939,159.2149,159.3139,5983.0
2021-03-19 12:55:00,176.89,177.03,176.76,176.9,3339.0,159.2059,159.3319,159.0889,159.2149,3339.0
2021-03-19 13:00:00,176.84,176.89,176.44,176.44,3100.0,159.1609,159.2059,158.8009,158.8009,3100.0
2021-03-19 13:05:00,176.33,176.34,175.84,176.24,2595.0,158.7019,158.7109,158.2609,158.6209,2595.0
2021-03-19 13:10:00,176.29,176.74,176.29,176.74,2416.0,158.6659,159.0709,158.6659,159.0709,2416.0
2021-03-19 13:15:00,176.89,176.99,176.64,176.7,5589.0,159.2059,159.2959,158.9809,159.0349,5589.0
2021-03-19 13:20:00,176.88,176.91,176.69,176.84,3323.0,159.1969,159.2239,159.0259,159.1609,3323.0
2021-03-19 13:25:00,176.89,177.15,176.8,177.12,9110.0,159.2059,159.4399,159.1249,159.4129,9110.0
2021-03-19 13:30:00,177.16,177.37,176.8,176.9,5294.0,159.4489,159.6379,159.1249,159.2149,5294.0
2021-03-19 13:35:00,176.88,177.14,176.55,177.01,5656.0,159.1969,159.4309,158.8999,159.3139,5656.0
2021-03-19 13:40:00,177.04,177.04,176.7,176.95,8860.0,159.3409,159.3409,159.0349,159.2599,8860.0
2021-03-19 13:45:00,177.01,177.25,176.93,177.18,6128.0,159.3139,159.5299,159.2419,159.4669,6128.0
2021-03-19 13:50:00,177.17,177.38,177.13,177.17,4961.0,159.4579,159.6469,159.4219,159.4579,4961.0
2021-03-19 13:55:00,177.17,177.17,176.65,176.95,3992.0,159.4579,159.4579,158.9899,159.2599,3992.0
2021-03-19 14:00:00,176.94,177.28,176.94,176.98,4723.0,159.2509,159.5569,159.2509,159.2869,4723.0
2021-03-19 14:05:00,177.07,177.17,176.57,176.58,3338.0,159.3679,159.4579,158.9179,158.9269,3338.0
2021-03-19 14:10:00,176.68,176.87,176.49,176.87,5457.0,159.0169,159.1879,158.8459,159.1879,5457.0
2021-03-19 14:15:00,176.77,176.77,176.15,176.2,5354.0,159.0979,159.0979,158.5399,158.5849,5354.0
2021-03-19 14:20:00,176.13,176.19,175.71,176.0,9269.0,158.5219,158.5759,158.1439,158.4049,9269.0
2021-03-19 14:25:00,176.0,176.45,176.0,176.35,2688.0,158.4049,158.8099,158.4049,158.7199,2688.0
2021-03-19 14:30:00,176.45,176.48,176.17,176.38,3401.0,158.8099,158.8369,158.5579,158.7469,3401.0
2021-03-19 14:35:00,176.4,176.48,176.28,176.4,4168.0,158.7649,158.8369,158.6569,158.7649,4168.0
2021-03-19 14:40:00,176.4,176.43,176.05,176.12,3527.0,158.7649,158.7919,158.4499,158.5129,3527.0
2021-03-19 14:45:00,176.15,176.16,175.79,175.82,7038.0,158.5399,158.5489,158.2159,158.2429,7038.0
2021-03-19 14:50:00,175.72,175.74,175.25,175.29,4885.0,158.1529,158.1709,157.7299,157.7659,4885.0
2021-03-19 14:55:00,175.35,175.8,175.35,175.8,9819.0,157.8199,158.2249,157.8199,158.2249,9819.0
2021-03-19 15:00:00,175.86,175.86,175.06,175.06,6811.0,158.2789,158.2789,157.5589,157.5589,6811.0
2021-03-19 15:05:00,175.13,175.27,174.92,174.92,11838.0,157.6219,157.7479,157.4329,157.4329,11838.0
2021-03-19 15:10:00,174.83,175.02,174.29,174.33,8056.0,157.3519,157.5229,156.8659,156.9019,8056.0
2021-03-19 15:15:00,174.31,174.63,174.31,174.52,6505.0,156.8839,157.1719,156.8839,157.0729,6505.0
2021-03-19 15:20:00,174.5,174.58,174.26,174.35,5840.0,157.0549,157.1269,156.8389,156.9199,5840.0
2021-03-19 15:25:00,174.38,174.67,174.11,174.49,8159.0,156.9469,157.2079,156.7038,157.0459,8159.0
2021-03-19 15:30:00,174.53,174.85,174.37,174.85,12493.0,157.0819,157.3699,156.9379,157.3699,12493.0
2021-03-19 15:35:00,174.84,175.4,174.79,175.21,9726.0,157.3609,157.8649,157.3159,157.6939,9726.0
2021-03-19 15:40:00,175.28,175.68,175.16,175.63,14411.0,157.7569,158.1169,157.6489,158.0719,14411.0
2021-03-19 15:45:00,175.59,175.84,175.19,175.45,15458.0,158.0359,158.2609,157.6759,157.9099,15458.0
2021-03-19 15:50:00,175.48,176.16,175.0,176.03,51602.0,157.9369,158.5489,157.5049,158.4319,51602.0
2021-03-19 15:55:00,175.98,176.49,175.43,175.74,139148.0,158.3869,158.8459,157.8919,158.1709,139148.0
2021-03-22 09:30:00,177.49,179.48,177.33,178.7,55345.0,159.7459,161.537,159.6019,160.835,55345.0
2021-03-22 09:35:00,178.46,178.65,177.6,178.12,9491.0,160.619,160.79,159.8449,160.313,9491.0
2021-03-22 09:40:00,177.88,177.88,176.74,176.82,6935.0,160.097,160.097,159.0709,159.1429,6935.0
2021-03-22 09:45:00,176.87,177.27,176.1,176.62,11353.0,159.1879,159.5479,158.4949,158.9629,11353.0
2021-03-22 09:50:00,176.66,177.38,176.66,177.09,11043.0,158.9989,159.6469,158.9989,159.3859,11043.0
2021-03-22 09:55:00,177.24,177.24,176.66,176.88,7054.0,159.5209,159.5209,158.9989,159.1969,7054.0
2021-03-22 10:00:00,177.0,177.36,176.6,177.03,5694.0,159.3049,159.6289,158.9449,159.3319,5694.0
2021-03-22 10:05:00,177.32,178.0,176.9,176.99,17160.0,159.5929,160.205,159.2149,159.2959,17160.0
2021-03-22 10:10:00,177.05,177.35,176.58,177.11,6044.0,159.3499,159.6199,158.9269,159.4039,6044.0
2021-03-22 10:15:00,177.15,177.4,176.79,177.33,3954.0,159.4399,159.6649,159.1159,159.6019,3954.0
2021-03-22 10:20:00,177.16,177.55,177.05,177.21,15762.0,159.4489,159.7999,159.3499,159.4939,15762.0
2021-03-22 10:25:00,177.32,177.93,176.92,177.62,7959.0,159.5929,160.142,159.2329,159.8629,7959.0
2021-03-22 10:30:00,177.72,178.06,177.51,177.91,4729.0,159.953,160.259,159.7639,160.124,4729.0
2021-03-22 10:35:00,177.61,178.15,177.42,178.15,4396.0,159.8539,160.34,159.6829,160.34,4396.0
2021-03-22 10:40:00,178.1,178.31,177.92,178.31,4647.0,160.295,160.484,160.133,160.484,4647.0
2021-03-22 10:45:00,178.31,178.7,178.31,178.37,5805.0,160.484,160.835,160.484,160.538,5805.0
2021-03-22 10:50:00,178.44,178.44,177.97,178.25,7073.0,160.601,160.601,160.178,160.43,7073.0
2021-03-22 10:55:00,178.21,178.44,177.88,178.1,4313.0,160.394,160.601,160.097,160.295,4313.0
2021-03-22 11:00:00,178.16,178.25,177.8,178.25,4111.0,160.349,160.43,160.025,160.43,4111.0
2021-03-22 11:05:00,178.21,178.47,178.21,178.36,2772.0,160.394,160.628,160.394,160.529,2772.0
2021-03-22 11:10:00,178.43,178.54,178.18,178.33,7525.0,160.592,160.691,160.367,160.502,7525.0
2021-03-22 11:15:00,178.33,178.64,178.3,178.62,6485.0,160.502,160.781,160.475,160.763,6485.0
2021-03-22 11:20:00,178.5,178.82,178.46,178.79,4322.0,160.655,160.943,160.619,160.916,4322.0
2021-03-22 11:25:00,178.78,178.79,178.38,178.46,12450.0,160.907,160.916,160.547,160.619,12450.0
2021-03-22 11:30:00,178.52,179.09,178.42,179.04,11197.0,160.673,161.186,160.583,161.141,11197.0
2021-03-22 11:35:00,178.98,179.07,178.86,179.06,3272.0,161.087,161.168,160.979,161.159,3272.0
2021-03-22 11:40:00,179.08,179.31,178.92,179.29,6420.0,161.177,161.384,161.033,161.366,6420.0
2021-03-22 11:45:00,179.27,179.27,178.83,179.15,3666.0,161.348,161.348,160.952,161.24,3666.0
2021-03-22 11:50:00,179.18,179.55,179.18,179.38,3628.0,161.267,161.6,161.267,161.447,3628.0
2021-03-22 11:55:00,179.21,179.28,179.03,179.09,4407.0,161.294,161.357,161.132,161.186,4407.0
2021-03-22 12:00:00,179.17,179.4,179.14,179.19,3510.0,161.258,161.465,161.231,161.276,3510.0
2021-03-22 12:05:00,179.09,179.27,178.97,179.19,1775.0,161.186,161.348,161.078,161.276,1775.0
2021-03-22 12:10:00,179.25,179.47,179.11,179.23,4917.0,161.33,161.528,161.204,161.312,4917.0
2021-03-22 12:15:00,179.28,179.42,179.09,179.24,5165.0,161.357,161.483,161.186,161.321,5165.0
2021-03-22 12:20:00,179.31,179.55,179.29,179.55,6141.0,161.384,161.6,161.366,161.6,6141.0
2021-03-22 12:25:00,179.56,179.83,179.52,179.78,5708.0,161.609,161.852,161.573,161.807,5708.0
2021-03-22 12:30:00,179.83,180.31,179.55,180.31,13831.0,161.852,162.284,161.6,162.284,13831.0
2021-03-22 12:35:00,180.45,180.5,180.21,180.34,17843.0,162.41,162.455,162.194,162.311,17843.0
2021-03-22 12:40:00,180.26,181.3,180.21,181.18,10731.0,162.239,163.175,162.194,163.067,10731.0
2021-03-22 12:45:00,181.26,181.55,181.21,181.37,16062.0,163.139,163.4001,163.094,163.2381,16062.0
2021-03-22 12:50:00,181.24,181.5,181.14,181.37,13935.0,163.121,163.3551,163.031,163.2381,13935.0
2021-03-22 12:55:00,181.4,181.58,181.21,181.48,3951.0,163.2651,163.4271,163.094,163.3371,3951.0
2021-03-22 13:00:00,181.52,181.52,181.06,181.23,6884.0,163.3731,163.3731,162.959,163.112,6884.0
2021-03-22 13:05:00,181.13,181.37,181.11,181.31,2634.0,163.022,163.2381,163.004,163.1841,2634.0
2021-03-22 13:10:00,181.38,181.44,180.98,180.98,7584.0,163.2471,163.3011,162.887,162.887,7584.0
2021-03-22 13:15:00,181.05,181.23,181.03,181.23,1895.0,162.95,163.112,162.932,163.112,1895.0
2021-03-22 13:20:00,181.36,181.64,181.36,181.56,9449.0,163.2291,163.4811,163.2291,163.4091,9449.0
2021-03-22 13:25:00,181.42,181.42,181.17,181.28,1967.0,163.2831,163.2831,163.058,163.157,1967.0
2021-03-22 13:30:00,181.3,181.75,181.3,181.75,10829.0,163.175,163.5801,163.175,163.5801,10829.0
2021-03-22 13:35:00,181.81,182.15,181.77,182.07,12353.0,163.6341,163.9401,163.5981,163.8681,12353.0
2021-03-22 13:40:00,182.03,182.42,181.9,182.37,13366.0,163.8321,164.1831,163.7151,164.1381,13366.0
2021-03-22 13:45:00,182.35,182.55,182.14,182.39,11315.0,164.1201,164.3001,163.9311,164.1561,11315.0
2021-03-22 13:50:00,182.33,182.55,182.1,182.43,5433.0,164.1021,164.3001,163.8951,164.1921,5433.0
2021-03-22 13:55:00,182.41,182.42,182.04,182.17,8337.0,164.1741,164.1831,163.8411,163.9581,8337.0
2021-03-22 14:00:00,182.25,182.25,181.97,182.02,6969.0,164.0301,164.0301,163.7781,163.8231,6969.0
2021-03-22 14:05:00,182.03,182.19,181.89,182.05,4113.0,163.8321,163.9761,163.7061,163.8501,4113.0
2021-03-22 14:10:00,182.08,182.2,181.86,181.87,4253.0,163.8771,163.9851,163.6791,163.6881,4253.0
2021-03-22 14:15:00,181.95,182.05,181.83,181.86,5800.0,163.7601,163.8501,163.6521,163.6791,5800.0
2021-03-22 14:20:00,181.95,182.07,181.66,181.84,5123.0,163.7601,163.8681,163.4991,163.6611,5123.0
2021-03-22 14:25:00,181.87,182.19,181.87,182.06,4607.0,163.6881,163.9761,163.6881,163.8591,4607.0
2021-03-22 14:30:00,182.16,182.3,182.07,182.22,5259.0,163.9491,164.0751,163.8681,164.0031,5259.0
2021-03-22 14:35:00,182.17,182.34,182.06,182.26,4300.0,163.9581,164.1111,163.8591,164.0391,4300.0
2021-03-22 14:40:00,182.28,182.33,182.01,182.01,3900.0,164.0571,164.1021,163.8141,163.8141,3900.0
2021-03-22 14:45:00,182.21,182.22,181.78,181.91,8551.0,163.9941,164.0031,163.6071,163.7241,8551.0
2021-03-22 14:50:00,181.82,182.22,181.82,182.22,8783.0,163.6431,164.0031,163.6431,164.0031,8783.0
2021-03-22 14:55:00,182.23,182.34,182.15,182.31,4524.0,164.0121,164.1111,163.9401,164.0841,4524.0
2021-03-22 15:00:00,182.36,182.38,182.15,182.3,9375.0,164.1291,164.1471,163.9401,164.0751,9375.0
2021-03-22 15:05:00,182.33,182.33,181.59,181.74,7723.0,164.1021,164.1021,163.4361,163.5711,7723.0
2021-03-22 15:10:00,181.78,181.86,181.52,181.73,6293.0,163.6071,163.6791,163.3731,163.5621,6293.0
2021-03-22 15:15:00,181.75,181.81,181.32,181.4,10091.0,163.5801,163.6341,163.1931,163.2651,10091.0
2021-03-22 15:20:00,181.45,181.55,181.14,181.25,6759.0,163.3101,163.4001,163.031,163.13,6759.0
2021-03-22 15:25:00,181.34,181.41,180.7,180.85,9444.0,163.2111,163.2741,162.635,162.77,9444.0
2021-03-22 15:30:00,180.85,181.17,180.75,180.81,12743.0,162.77,163.058,162.68,162.734,12743.0
2021-03-22 15:35:00,180.78,180.86,180.51,180.74,7294.0,162.707,162.779,162.464,162.671,7294.0
2021-03-22 15:40:00,180.78,180.84,180.34,180.47,15378.0,162.707,162.761,162.311,162.428,15378.0
2021-03-22 15:45:00,180.53,180.57,179.82,179.82,23656.0,162.482,162.518,161.843,161.843,23656.0
2021-03-22 15:50:00,179.8,180.06,179.68,179.82,35460.0,161.825,162.059,161.717,161.843,35460.0
2021-03-22 15:55:00,179.77,179.88,179.49,179.82,78144.0,161.798,161.897,161.546,161.843,78144.0
2021-03-23 09:30:00,181.83,181.84,179.01,179.56,29612.0,163.6521,163.6611,161.114,161.609,29612.0
2021-03-23 09:35:00,179.67,179.96,178.91,179.75,6844.0,161.708,161.969,161.024,161.78,6844.0
2021-03-23 09:40:00,179.34,179.63,179.03,179.24,8876.0,161.411,161.672,161.132,161.321,8876.0
2021-03-23 09:45:00,179.39,179.5,178.62,178.67,8870.0,161.456,161.555,160.763,160.808,8870.0
2021-03-23 09:50:00,178.69,178.95,178.44,178.65,6107.0,160.826,161.06,160.601,160.79,6107.0
2021-03-23 09:55:00,178.55,179.0,178.15,178.87,8739.0,160.7,161.105,160.34,160.988,8739.0
2021-03-23 10:00:00,178.7,179.52,178.54,179.23,11012.0,160.835,161.573,160.691,161.312,11012.0
2021-03-23 10:05:00,179.24,179.91,179.01,179.73,6166.0,161.321,161.924,161.114,161.762,6166.0
2021-03-23 10:10:00,179.62,179.87,179.35,179.51,8023.0,161.663,161.888,161.42,161.564,8023.0
2021-03-23 10:15:00,179.29,179.41,178.81,178.83,4025.0,161.366,161.474,160.934,160.952,4025.0
2021-03-23 10:20:00,178.92,178.95,178.23,178.83,4838.0,161.033,161.06,160.412,160.952,4838.0
2021-03-23 10:25:00,178.84,178.84,177.83,178.02,7990.0,160.961,160.961,160.052,160.223,7990.0
2021-03-23 10:30:00,177.89,177.89,176.51,176.51,17109.0,160.106,160.106,158.8639,158.8639,17109.0
2021-03-23 10:35:00,176.53,177.12,176.5,177.01,10254.0,158.8819,159.4129,158.8549,159.3139,10254.0
2021-03-23 10:40:00,177.13,177.13,176.68,177.02,3335.0,159.4219,159.4219,159.0169,159.3229,3335.0
2021-03-23 10:45:00,177.05,177.41,177.05,177.28,6104.0,159.3499,159.6739,159.3499,159.5569,6104.0
2021-03-23 10:50:00,177.36,177.81,177.22,177.79,2730.0,159.6289,160.034,159.5029,160.016,2730.0
2021-03-23 10:55:00,177.85,178.1,177.81,178.09,8102.0,160.07,160.295,160.034,160.286,8102.0
2021-03-23 11:00:00,178.23,178.24,177.29,177.46,4716.0,160.412,160.421,159.5659,159.7189,4716.0
2021-03-23 11:05:00,177.41,178.11,177.4,177.87,5786.0,159.6739,160.304,159.6649,160.088,5786.0
2021-03-23 11:10:00,177.83,178.23,177.59,178.23,5145.0,160.052,160.412,159.8359,160.412,5145.0
2021-03-23 11:15:00,178.3,178.34,178.1,178.23,2303.0,160.475,160.511,160.295,160.412,2303.0
2021-03-23 11:20:00,178.1,178.28,177.82,177.98,8548.0,160.295,160.457,160.043,160.187,8548.0
2021-03-23 11:25:00,178.15,178.27,177.74,177.96,7982.0,160.34,160.448,159.971,160.169,7982.0
2021-03-23 11:30:00,178.0,178.2,177.61,177.63,11015.0,160.205,160.385,159.8539,159.8719,11015.0
2021-03-23 11:35:00,177.4,177.74,176.74,176.75,5353.0,159.6649,159.971,159.0709,159.0799,5353.0
2021-03-23 11:40:00,176.56,176.78,176.3,176.41,5603.0,158.9089,159.1069,158.6749,158.7739,5603.0
2021-03-23 11:45:00,176.34,176.61,176.18,176.41,5678.0,158.7109,158.9539,158.5669,158.7739,5678.0
2021-03-23 11:50:00,176.51,176.55,176.0,176.0,4330.0,158.8639,158.8999,158.4049,158.4049,4330.0
2021-03-23 11:55:00,176.0,176.5,176.0,176.5,3638.0,158.4049,158.8549,158.4049,158.8549,3638.0
2021-03-23 12:00:00,176.58,177.0,176.54,176.79,5442.0,158.9269,159.3049,158.8909,159.1159,5442.0
2021-03-23 12:05:00,176.6,176.63,175.49,176.45,7998.0,158.9449,158.9719,157.9459,158.8099,7998.0
2021-03-23 12:10:00,176.54,176.68,176.25,176.45,6504.0,158.8909,159.0169,158.6299,158.8099,6504.0
2021-03-23 12:15:00,176.46,176.89,176.45,176.89,5926.0,158.8189,159.2059,158.8099,159.2059,5926.0
2021-03-23 12:20:00,176.94,177.15,176.78,176.97,4699.0,159.2509,159.4399,159.1069,159.2779,4699.0
2021-03-23 12:25:00,176.97,177.15,176.69,176.75,6287.0,159.2779,159.4399,159.0259,159.0799,6287.0
2021-03-23 12:30:00,176.84,177.07,176.5,176.5,4729.0,159.1609,159.3679,158.8549,158.8549,4729.0
2021-03-23 12:35:00,176.42,176.96,176.42,176.96,2552.0,158.7829,159.2689,158.7829,159.2689,2552.0
2021-03-23 12:40:00,176.91,176.95,176.5,176.95,3000.0,159.2239,159.2599,158.8549,159.2599,3000.0
2021-03-23 12:45:00,177.17,177.2,176.83,176.87,4591.0,159.4579,159.4849,159.1519,159.1879,4591.0
2021-03-23 12:50:00,176.65,176.91,176.65,176.88,1743.0,158.9899,159.2239,158.9899,159.1969,1743.0
2021-03-23 12:55:00,176.81,176.98,176.74,176.98,2893.0,159.1339,159.2869,159.0709,159.2869,2893.0
2021-03-23 13:00:00,177.0,177.1,176.82,176.83,3349.0,159.3049,159.3949,159.1429,159.1519,3349.0
2021-03-23 13:05:00,176.76,177.2,176.76,177.19,2096.0,159.0889,159.4849,159.0889,159.4759,2096.0
2021-03-23 13:10:00,177.22,177.56,177.15,177.54,2782.0,159.5029,159.8089,159.4399,159.7909,2782.0
2021-03-23 13:15:00,177.51,177.6,177.41,177.56,3016.0,159.7639,159.8449,159.6739,159.8089,3016.0
2021-03-23 13:20:00,177.56,177.57,177.0,177.03,2097.0,159.8089,159.8179,159.3049,159.3319,2097.0
2021-03-23 13:25:00,177.03,177.07,176.69,176.83,2250.0,159.3319,159.3679,159.0259,159.1519,2250.0
2021-03-23 13:30:00,176.73,176.73,176.35,176.37,4243.0,159.0619,159.0619,158.7199,158.7379,4243.0
2021-03-23 13:35:00,176.46,176.49,176.28,176.32,3780.0,158.8189,158.8459,158.6569,158.6929,3780.0
2021-03-23 13:40:00,176.18,176.3,176.06,176.16,2804.0,158.5669,158.6749,158.4589,158.5489,2804.0
2021-03-23 13:45:00,176.27,176.27,175.92,176.11,6117.0,158.6479,158.6479,158.3329,158.5039,6117.0
2021-03-23 13:50:00,176.05,176.14,175.93,176.07,5765.0,158.4499,158.5309,158.3419,158.4679,5765.0
2021-03-23 13:55:00,176.13,176.21,175.71,175.84,3087.0,158.5219,158.5939,158.1439,158.2609,3087.0
2021-03-23 14:00:00,175.72,176.0,175.72,175.99,3715.0,158.1529,158.4049,158.1529,158.3959,3715.0
2021-03-23 14:05:00,175.9,176.11,175.67,176.11,3797.0,158.3149,158.5039,158.1079,158.5039,3797.0
2021-03-23 14:10:00,176.09,176.19,175.91,175.99,3530.0,158.4859,158.5759,158.3239,158.3959,3530.0
2021-03-23 14:15:00,175.81,175.82,175.55,175.62,5592.0,158.2339,158.2429,157.9999,158.0629,5592.0
2021-03-23 14:20:00,175.64,175.79,175.52,175.65,6490.0,158.0809,158.2159,157.9729,158.0899,6490.0
2021-03-23 14:25:00,175.71,175.82,175.19,175.74,7071.0,158.1439,158.2429,157.6759,158.1709,7071.0
2021-03-23 14:30:00,175.57,175.77,175.52,175.6,4688.0,158.0179,158.1979,157.9729,158.0449,4688.0
2021-03-23 14:35:00,175.67,175.76,175.2,175.26,4644.0,158.1079,158.1889,157.6849,157.7389,4644.0
2021-03-23 14:40:00,175.33,175.42,174.97,175.12,9138.0,157.8019,157.8829,157.4779,157.6129,9138.0
2021-03-23 14:45:00,175.14,175.36,175.05,175.35,3721.0,157.6309,157.8289,157.5499,157.8199,3721.0
2021-03-23 14:50:00,175.07,175.2,174.88,175.12,7783.0,157.5679,157.6849,157.3969,157.6129,7783.0
2021-03-23 14:55:00,175.07,175.07,174.5,174.55,8085.0,157.5679,157.5679,157.0549,157.0999,8085.0
2021-03-23 15:00:00,174.56,175.18,174.37,175.01,11100.0,157.1089,157.6669,156.9379,157.5139,11100.0
2021-03-23 15:05:00,175.13,175.31,174.96,175.03,8603.0,157.6219,157.7839,157.4689,157.5319,8603.0
2021-03-23 15:10:00,175.11,175.24,174.82,174.82,7949.0,157.6039,157.7209,157.3429,157.3429,7949.0
2021-03-23 15:15:00,174.77,175.09,174.73,175.0,7852.0,157.2979,157.5859,157.2619,157.5049,7852.0
2021-03-23 15:20:00,175.0,175.0,174.58,174.6,12942.0,157.5049,157.5049,157.1269,157.1449,12942.0
2021-03-23 15:25:00,174.44,175.15,174.42,175.05,7587.0,157.0009,157.6399,156.9829,157.5499,7587.0
2021-03-23 15:30:00,174.96,175.08,174.52,174.61,9522.0,157.4689,157.5769,157.0729,157.1539,9522.0
2021-03-23 15:35:00,174.6,174.82,174.47,174.49,13879.0,157.1449,157.3429,157.0279,157.0459,13879.0
2021-03-23 15:40:00,174.42,175.22,174.42,175.18,16705.0,156.9829,157.7029,156.9829,157.6669,16705.0
2021-03-23 15:45:00,175.24,175.89,175.09,175.55,23896.0,157.7209,158.3059,157.5859,157.9999,23896.0
2021-03-23 15:50:00,175.47,175.64,174.82,175.64,22603.0,157.9279,158.0809,157.3429,158.0809,22603.0
2021-03-23 15:55:00,175.55,175.78,175.17,175.48,51139.0,157.9999,158.2069,157.6579,157.9369,51139.0
2021-03-24 09:30:00,177.47,177.92,176.66,177.43,28267.0,159.7279,160.133,158.9989,159.6919,28267.0
2021-03-24 09:35:00,177.64,177.81,176.82,176.82,7397.0,159.8809,160.034,159.1429,159.1429,7397.0
2021-03-24 09:40:00,176.95,177.15,176.1,177.15,8805.0,159.2599,159.4399,158.4949,159.4399,8805.0
2021-03-24 09:45:00,177.36,177.53,176.49,176.49,5157.0,159.6289,159.7819,158.8459,158.8459,5157.0
2021-03-24 09:50:00,176.46,176.6,175.46,175.78,7513.0,158.8189,158.9449,157.9189,158.2069,7513.0
2021-03-24 09:55:00,175.93,176.2,175.73,175.77,3723.0,158.3419,158.5849,158.1619,158.1979,3723.0
2021-03-24 10:00:00,175.58,176.45,175.52,175.52,3417.0,158.0269,158.8099,157.9729,157.9729,3417.0
2021-03-24 10:05:00,175.81,175.94,175.38,175.54,6243.0,158.2339,158.3509,157.8469,157.9909,6243.0
2021-03-24 10:10:00,175.54,175.54,174.8,174.84,14864.0,157.9909,157.9909,157.3249,157.3609,14864.0
2021-03-24 10:15:00,174.75,174.87,173.76,173.94,14503.0,157.2799,157.3879,156.3888,156.5508,14503.0
2021-03-24 10:20:00,174.06,174.5,174.05,174.19,3600.0,156.6588,157.0549,156.6498,156.7759,3600.0
2021-03-24 10:25:00,174.15,174.49,173.97,174.43,5714.0,156.7399,157.0459,156.5778,156.9919,5714.0
2021-03-24 10:30:00,174.55,175.0,174.32,174.93,12241.0,157.0999,157.5049,156.8929,157.4419,12241.0
2021-03-24 10:35:00,174.93,175.25,174.79,175.25,3901.0,157.4419,157.7299,157.3159,157.7299,3901.0
2021-03-24 10:40:00,175.25,175.32,175.05,175.05,4900.0,157.7299,157.7929,157.5499,157.5499,4900.0
2021-03-24 10:45:00,175.0,175.87,174.99,175.83,4474.0,157.5049,158.2879,157.4959,158.2519,4474.0
2021-03-24 10:50:00,175.77,176.27,175.49,176.27,5611.0,158.1979,158.6479,157.9459,158.6479,5611.0
2021-03-24 10:55:00,176.25,176.61,176.24,176.46,7220.0,158.6299,158.9539,158.6209,158.8189,7220.0
2021-03-24 11:00:00,176.46,176.87,176.33,176.73,7771.0,158.8189,159.1879,158.7019,159.0619,7771.0
2021-03-24 11:05:00,176.63,176.72,176.38,176.44,8766.0,158.9719,159.0529,158.7469,158.8009,8766.0
2021-03-24 11:10:00,176.38,176.88,176.2,176.87,7385.0,158.7469,159.1969,158.5849,159.1879,7385.0
2021-03-24 11:15:00,176.88,176.88,176.58,176.72,2984.0,159.1969,159.1969,158.9269,159.0529,2984.0
2021-03-24 11:20:00,176.54,176.87,176.39,176.58,3310.0,158.8909,159.1879,158.7559,158.9269,3310.0
2021-03-24 11:25:00,176.59,177.15,176.59,177.12,7324.0,158.9359,159.4399,158.9359,159.4129,7324.0
2021-03-24 11:30:00,177.08,177.12,176.38,176.42,5398.0,159.3769,159.4129,158.7469,158.7829,5398.0
2021-03-24 11:35:00,176.54,176.68,176.02,176.68,4780.0,158.8909,159.0169,158.4229,159.0169,4780.0
2021-03-24 11:40:00,176.61,176.79,176.35,176.79,7352.0,158.9539,159.1159,158.7199,159.1159,7352.0
2021-03-24 11:45:00,176.76,176.89,176.31,176.4,2985.0,159.0889,159.2059,158.6839,158.7649,2985.0
2021-03-24 11:50:00,176.24,176.25,175.8,175.81,3546.0,158.6209,158.6299,158.2249,158.2339,3546.0
2021-03-24 11:55:00,175.93,176.13,175.6,175.86,5984.0,158.3419,158.5219,158.0449,158.2789,5984.0
2021-03-24 12:00:00,176.0,176.04,175.8,175.92,2067.0,158.4049,158.4409,158.2249,158.3329,2067.0
2021-03-24 12:05:00,175.81,176.3,175.74,176.16,3914.0,158.2339,158.6749,158.1709,158.5489,3914.0
2021-03-24 12:10:00,176.11,176.23,175.9,176.1,2483.0,158.5039,158.6119,158.3149,158.4949,2483.0
2021-03-24 12:15:00,176.1,176.41,176.0,176.3,1749.0,158.4949,158.7739,158.4049,158.6749,1749.0
2021-03-24 12:20:00,176.43,176.56,176.36,176.41,2351.0,158.7919,158.9089,158.7289,158.7739,2351.0
2021-03-24 12:25:00,176.33,176.33,175.71,176.13,8355.0,158.7019,158.7019,158.1439,158.5219,8355.0
2021-03-24 12:30:00,176.21,176.23,175.63,175.64,3427.0,158.5939,158.6119,158.0719,158.0809,3427.0
2021-03-24 12:35:00,175.79,176.02,175.7,175.97,3204.0,158.2159,158.4229,158.1349,158.3779,3204.0
2021-03-24 12:40:00,175.91,176.25,175.82,176.23,7002.0,158.3239,158.6299,158.2429,158.6119,7002.0
2021-03-24 12:45:00,176.22,176.22,175.2,175.47,9422.0,158.6029,158.6029,157.6849,157.9279,9422.0
2021-03-24 12:50:00,175.53,175.55,175.15,175.44,7596.0,157.9819,157.9999,157.6399,157.9009,7596.0
2021-03-24 12:55:00,175.43,175.81,175.42,175.78,6407.0,157.8919,158.2339,157.8829,158.2069,6407.0
2021-03-24 13:00:00,175.71,175.71,174.61,174.98,33724.0,158.1439,158.1439,157.1539,157.4869,33724.0
2021-03-24 13:05:00,175.18,175.2,174.23,174.42,34034.0,157.6669,157.6849,156.8119,156.9829,34034.0
2021-03-24 13:10:00,174.55,174.55,173.86,173.86,17652.0,157.0999,157.0999,156.4788,156.4788,17652.0
2021-03-24 13:15:00,173.86,174.18,173.4,173.67,32511.0,156.4788,156.7669,156.0648,156.3078,32511.0
2021-03-24 13:20:00,173.58,174.62,173.47,174.62,21990.0,156.2268,157.1629,156.1278,157.1629,21990.0
2021-03-24 13:25:00,174.56,174.95,174.38,174.58,11437.0,157.1089,157.4599,156.9469,157.1269,11437.0
2021-03-24 13:30:00,174.59,175.05,174.42,174.6,14550.0,157.1359,157.5499,156.9829,157.1449,14550.0
2021-03-24 13:35:00,174.42,175.0,174.38,174.77,11848.0,156.9829,157.5049,156.9469,157.2979,11848.0
2021-03-24 13:40:00,174.83,174.83,173.93,173.93,4954.0,157.3519,157.3519,156.5418,156.5418,4954.0
2021-03-24 13:45:00,173.89,174.88,173.8,174.88,8093.0,156.5058,157.3969,156.4248,157.3969,8093.0
2021-03-24 13:50:00,175.0,175.17,174.61,174.87,12428.0,157.5049,157.6579,157.1539,157.3879,12428.0
2021-03-24 13:55:00,174.71,175.36,174.69,175.36,5174.0,157.2439,157.8289,157.2259,157.8289,5174.0
2021-03-24 14:00:00,175.25,175.27,174.85,175.02,5134.0,157.7299,157.7479,157.3699,157.5229,5134.0
2021-03-24 14:05:00,175.1,175.16,174.93,175.08,2137.0,157.5949,157.6489,157.4419,157.5769,2137.0
2021-03-24 14:10:00,175.15,175.19,174.97,174.97,1402.0,157.6399,157.6759,157.4779,157.4779,1402.0
2021-03-24 14:15:00,175.05,175.72,175.03,175.61,6111.0,157.5499,158.1529,157.5319,158.0539,6111.0
2021-03-24 14:20:00,175.64,175.88,175.43,175.45,6618.0,158.0809,158.2969,157.8919,157.9099,6618.0
2021-03-24 14:25:00,175.55,175.6,175.0,175.04,4697.0,157.9999,158.0449,157.5049,157.5409,4697.0
2021-03-24 14:30:00,174.99,175.01,174.2,174.27,22633.0,157.4959,157.5139,156.7849,156.8479,22633.0
2021-03-24 14:35:00,174.3,174.56,174.1,174.21,9749.0,156.8749,157.1089,156.6948,156.7939,9749.0
2021-03-24 14:40:00,174.2,174.36,173.72,173.78,16354.0,156.7849,156.9289,156.3528,156.4068,16354.0
2021-03-24 14:45:00,173.77,174.63,173.67,174.4,21965.0,156.3978,157.1719,156.3078,156.9649,21965.0
2021-03-24 14:50:00,174.42,174.53,173.74,173.93,7367.0,156.9829,157.0819,156.3708,156.5418,7367.0
2021-03-24 14:55:00,173.65,173.73,173.17,173.41,37436.0,156.2898,156.3618,155.8578,156.0738,37436.0
2021-03-24 15:00:00,173.36,173.6,173.21,173.56,4984.0,156.0288,156.2448,155.8938,156.2088,4984.0
2021-03-24 15:05:00,173.63,174.06,173.62,173.98,5092.0,156.2718,156.6588,156.2628,156.5868,5092.0
2021-03-24 15:10:00,173.88,173.99,173.37,173.66,7645.0,156.4968,156.5958,156.0378,156.2988,7645.0
2021-03-24 15:15:00,173.53,173.94,173.41,173.73,8049.0,156.1818,156.5508,156.0738,156.3618,8049.0
2021-03-24 15:20:00,173.72,173.72,173.21,173.37,7583.0,156.3528,156.3528,155.8938,156.0378,7583.0
2021-03-24 15:25:00,173.2,173.61,172.89,172.96,15844.0,155.8848,156.2538,155.6058,155.6688,15844.0
2021-03-24 15:30:00,172.93,173.11,172.5,172.55,31096.0,155.6418,155.8038,155.2548,155.2998,31096.0
2021-03-24 15:35:00,172.49,172.68,172.35,172.36,26382.0,155.2458,155.4168,155.1198,155.1288,26382.0
2021-03-24 15:40:00,172.44,172.63,172.01,172.12,21296.0,155.2008,155.3718,154.8138,154.9128,21296.0
2021-03-24 15:45:00,172.1,172.6,171.97,172.41,37668.0,154.8948,155.3448,154.7778,155.1738,37668.0
2021-03-24 15:50:00,172.31,172.32,171.32,171.32,40532.0,155.0838,155.0928,154.1928,154.1928,40532.0
2021-03-24 15:55:00,171.53,171.93,171.01,171.1,91712.0,154.3818,154.7418,153.9138,153.9948,91712.0
2021-03-25 09:30:00,167.94,168.39,166.27,166.99,80200.0,151.1507,151.5557,149.6476,150.2957,80200.0
2021-03-25 09:35:00,167.07,167.97,166.93,167.44,45529.0,150.3677,151.1777,150.2416,150.7007,45529.0
2021-03-25 09:40:00,167.5,168.77,167.5,168.57,31435.0,150.7547,151.8977,150.7547,151.7177,31435.0
2021-03-25 09:45:00,168.45,169.46,168.03,168.57,25610.0,151.6097,152.5187,151.2317,151.7177,25610.0
2021-03-25 09:50:00,168.61,168.71,167.95,168.46,29359.0,151.7537,151.8437,151.1597,151.6187,29359.0
2021-03-25 09:55:00,168.56,169.66,167.8,169.28,12281.0,151.7087,152.6987,151.0247,152.3567,12281.0
2021-03-25 10:00:00,169.4,170.51,169.18,170.08,13957.0,152.4647,153.4637,152.2667,153.0767,13957.0
2021-03-25 10:05:00,169.98,170.38,169.66,169.97,10798.0,152.9867,153.3467,152.6987,152.9777,10798.0
2021-03-25 10:10:00,170.06,170.19,169.43,169.57,5643.0,153.0587,153.1757,152.4917,152.6177,5643.0
2021-03-25 10:15:00,169.62,169.62,168.46,168.73,8410.0,152.6627,152.6627,151.6187,151.8617,8410.0
2021-03-25 10:20:00,168.67,169.87,168.67,168.81,8422.0,151.8077,152.8877,151.8077,151.9337,8422.0
2021-03-25 10:25:00,168.79,169.3,168.49,168.91,10031.0,151.9157,152.3747,151.6457,152.0237,10031.0
2021-03-25 10:30:00,168.73,168.82,168.19,168.25,5154.0,151.8617,151.9427,151.3757,151.4297,5154.0
2021-03-25 10:35:00,168.15,168.52,167.84,168.26,8315.0,151.3397,151.6727,151.0607,151.4387,8315.0
2021-03-25 10:40:00,168.26,168.37,167.6,167.62,9737.0,151.4387,151.5377,150.8447,150.8627,9737.0
2021-03-25 10:45:00,167.91,168.04,167.27,167.38,12926.0,151.1237,151.2407,150.5477,150.6467,12926.0
2021-03-25 10:50:00,167.16,167.27,166.14,166.26,19897.0,150.4487,150.5477,149.5306,149.6386,19897.0
2021-03-25 10:55:00,166.34,167.05,166.2,167.05,8401.0,149.7106,150.3497,149.5846,150.3497,8401.0
2021-03-25 11:00:00,167.05,167.12,166.51,166.74,10554.0,150.3497,150.4127,149.8636,150.0706,10554.0
2021-03-25 11:05:00,166.68,167.07,166.23,166.23,6329.0,150.0166,150.3677,149.6116,149.6116,6329.0
2021-03-25 11:10:00,166.34,167.1,166.05,167.01,18123.0,149.7106,150.3947,149.4496,150.3137,18123.0
2021-03-25 11:15:00,166.99,167.3,166.91,167.3,7180.0,150.2957,150.5747,150.2236,150.5747,7180.0
2021-03-25 11:20:00,167.3,167.35,167.01,167.05,3163.0,150.5747,150.6197,150.3137,150.3497,3163.0
2021-03-25 11:25:00,166.78,167.64,166.38,167.64,7935.0,150.1066,150.8807,149.7466,150.8807,7935.0
2021-03-25 11:30:00,167.66,168.83,167.5,168.79,6429.0,150.8987,151.9517,150.7547,151.9157,6429.0
2021-03-25 11:35:00,168.88,169.0,168.7,168.8,14530.0,151.9967,152.1047,151.8347,151.9247,14530.0
2021-03-25 11:40:00,168.7,168.76,167.84,167.84,5509.0,151.8347,151.8887,151.0607,151.0607,5509.0
2021-03-25 11:45:00,167.82,167.92,167.22,167.61,8510.0,151.0427,151.1327,150.5027,150.8537,8510.0
2021-03-25 11:50:00,167.5,168.37,167.39,168.24,6002.0,150.7547,151.5377,150.6557,151.4207,6002.0
2021-03-25 11:55:00,168.04,169.28,167.93,169.28,8531.0,151.2407,152.3567,151.1417,152.3567,8531.0
2021-03-25 12:00:00,169.23,169.95,169.0,169.84,7566.0,152.3117,152.9597,152.1047,152.8607,7566.0
2021-03-25 12:05:00,169.88,170.06,169.65,169.84,4879.0,152.8967,153.0587,152.6897,152.8607,4879.0
2021-03-25 12:10:00,169.82,170.03,169.22,169.43,5689.0,152.8427,153.0317,152.3027,152.4917,5689.0
2021-03-25 12:15:00,169.56,170.47,169.55,170.37,12331.0,152.6087,153.4277,152.5997,153.3377,12331.0
2021-03-25 12:20:00,170.34,170.76,170.25,170.76,9403.0,153.3107,153.6888,153.2297,153.6888,9403.0
2021-03-25 12:25:00,170.68,171.15,170.68,171.13,12863.0,153.6168,154.0398,153.6168,154.0218,12863.0
2021-03-25 12:30:00,171.15,171.24,170.48,170.52,7118.0,154.0398,154.1208,153.4367,153.4727,7118.0
2021-03-25 12:35:00,170.46,170.57,170.24,170.38,5508.0,153.4187,153.5178,153.2207,153.3467,5508.0
2021-03-25 12:40:00,170.43,171.0,170.38,170.67,3700.0,153.3917,153.9048,153.3467,153.6078,3700.0
2021-03-25 12:45:00,171.17,171.4,170.82,171.29,16667.0,154.0578,154.2648,153.7428,154.1658,16667.0
2021-03-25 12:50:00,171.2,171.25,170.99,171.05,2588.0,154.0848,154.1298,153.8958,153.9498,2588.0
2021-03-25 12:55:00,171.15,171.32,170.84,170.84,13313.0,154.0398,154.1928,153.7608,153.7608,13313.0
2021-03-25 13:00:00,170.8,170.8,169.63,170.13,6930.0,153.7248,153.7248,152.6717,153.1217,6930.0
2021-03-25 13:05:00,170.18,170.56,169.88,170.26,5691.0,153.1667,153.5088,152.8967,153.2387,5691.0
2021-03-25 13:10:00,170.38,171.24,170.36,171.24,3790.0,153.3467,154.1208,153.3287,154.1208,3790.0
2021-03-25 13:15:00,171.09,171.43,170.54,170.54,4883.0,153.9858,154.2918,153.4908,153.4908,4883.0
2021-03-25 13:20:00,170.71,170.72,170.14,170.48,5195.0,153.6438,153.6528,153.1307,153.4367,5195.0
2021-03-25 13:25:00,170.42,170.65,170.3,170.3,2002.0,153.3827,153.5898,153.2747,153.2747,2002.0
2021-03-25 13:30:00,170.54,170.93,170.29,170.41,2733.0,153.4908,153.8418,153.2657,153.3737,2733.0
2021-03-25 13:35:00,170.35,170.36,169.81,170.02,14861.0,153.3197,153.3287,152.8337,153.0227,14861.0
2021-03-25 13:40:00,170.26,170.8,170.25,170.8,1681.0,153.2387,153.7248,153.2297,153.7248,1681.0
2021-03-25 13:45:00,170.72,171.0,170.03,170.33,3849.0,153.6528,153.9048,153.0317,153.3017,3849.0
2021-03-25 13:50:00,170.35,170.51,170.16,170.22,3763.0,153.3197,153.4637,153.1487,153.2027,3763.0
2021-03-25 13:55:00,170.33,170.43,169.94,169.94,5569.0,153.3017,153.3917,152.9507,152.9507,5569.0
2021-03-25 14:00:00,169.84,169.96,169.67,169.75,5591.0,152.8607,152.9687,152.7077,152.7797,5591.0
2021-03-25 14:05:00,169.5,170.13,169.4,169.4,19849.0,152.5547,153.1217,152.4647,152.4647,19849.0
2021-03-25 14:10:00,169.41,169.43,168.9,169.27,7065.0,152.4737,152.4917,152.0147,152.3477,7065.0
2021-03-25 14:15:00,169.31,169.61,169.11,169.61,5129.0,152.3837,152.6537,152.2037,152.6537,5129.0
2021-03-25 14:20:00,169.58,169.61,169.05,169.39,4429.0,152.6267,152.6537,152.1497,152.4557,4429.0
2021-03-25 14:25:00,169.35,169.54,168.68,168.69,9746.0,152.4197,152.5907,151.8167,151.8257,9746.0
2021-03-25 14:30:00,168.81,169.2,168.74,169.15,7535.0,151.9337,152.2847,151.8707,152.2397,7535.0
2021-03-25 14:35:00,169.05,170.19,169.02,169.87,15767.0,152.1497,153.1757,152.1227,152.8877,15767.0
2021-03-25 14:40:00,170.1,170.59,169.97,170.4,6843.0,153.0947,153.5358,152.9777,153.3647,6843.0
2021-03-25 14:45:00,170.46,170.65,170.37,170.39,9715.0,153.4187,153.5898,153.3377,153.3557,9715.0
2021-03-25 14:50:00,170.5,171.2,170.4,171.01,6818.0,153.4547,154.0848,153.3647,153.9138,6818.0
2021-03-25 14:55:00,171.0,171.4,170.73,171.4,6727.0,153.9048,154.2648,153.6618,154.2648,6727.0
2021-03-25 15:00:00,171.41,171.75,171.39,171.75,11055.0,154.2738,154.5798,154.2558,154.5798,11055.0
2021-03-25 15:05:00,171.76,172.07,171.27,171.27,9715.0,154.5888,154.8678,154.1478,154.1478,9715.0
2021-03-25 15:10:00,171.25,171.9,171.11,171.55,7342.0,154.1298,154.7148,154.0038,154.3998,7342.0
2021-03-25 15:15:00,171.65,172.02,171.65,171.87,4413.0,154.4898,154.8228,154.4898,154.6878,4413.0
2021-03-25 15:20:00,171.9,172.04,171.57,171.65,8652.0,154.7148,154.8408,154.4178,154.4898,8652.0
2021-03-25 15:25:00,171.68,171.86,171.55,171.76,5281.0,154.5168,154.6788,154.3998,154.5888,5281.0
2021-03-25 15:30:00,171.9,172.26,171.5,172.05,11528.0,154.7148,155.0388,154.3548,154.8498,11528.0
2021-03-25 15:35:00,172.05,172.34,171.62,172.14,10841.0,154.8498,155.1108,154.4628,154.9308,10841.0
2021-03-25 15:40:00,172.2,172.6,172.07,172.45,14680.0,154.9848,155.3448,154.8678,155.2098,14680.0
2021-03-25 15:45:00,172.45,172.64,172.31,172.51,16826.0,155.2098,155.3808,155.0838,155.2638,16826.0
2021-03-25 15:50:00,172.58,172.9,172.18,172.18,42977.0,155.3268,155.6148,154.9668,154.9668,42977.0
2021-03-25 15:55:00,172.05,172.33,171.83,172.13,71484.0,154.8498,155.1018,154.6518,154.9218,71484.0
2021-03-26 09:30:00,171.48,172.5,171.34,172.5,26737.0,154.3368,155.2548,154.2108,155.2548,26737.0
2021-03-26 09:35:00,172.58,173.84,172.58,173.84,9620.0,155.3268,156.4608,155.3268,156.4608,9620.0
2021-03-26 09:40:00,173.8,173.88,172.81,173.15,9936.0,156.4248,156.4968,155.5338,155.8398,9936.0
2021-03-26 09:45:00,173.29,173.8,172.85,173.42,8811.0,155.9658,156.4248,155.5698,156.0828,8811.0
2021-03-26 09:50:00,173.53,174.24,173.31,173.76,5675.0,156.1818,156.8209,155.9838,156.3888,5675.0
2021-03-26 09:55:00,173.92,174.35,173.9,174.26,5815.0,156.5328,156.9199,156.5148,156.8389,5815.0
2021-03-26 10:00:00,174.28,174.99,174.03,174.78,5483.0,156.8569,157.4959,156.6318,157.3069,5483.0
2021-03-26 10:05:00,174.73,175.21,174.39,175.12,19048.0,157.2619,157.6939,156.9559,157.6129,19048.0
2021-03-26 10:10:00,175.2,175.45,174.57,175.18,7584.0,157.6849,157.9099,157.1179,157.6669,7584.0
2021-03-26 10:15:00,175.3,175.36,174.88,175.12,10970.0,157.7749,157.8289,157.3969,157.6129,10970.0
2021-03-26 10:20:00,175.28,175.4,174.72,175.06,8564.0,157.7569,157.8649,157.2529,157.5589,8564.0
2021-03-26 10:25:00,175.21,175.89,175.19,175.86,6750.0,157.6939,158.3059,157.6759,158.2789,6750.0
2021-03-26 10:30:00,175.98,176.15,175.7,175.92,8915.0,158.3869,158.5399,158.1349,158.3329,8915.0
2021-03-26 10:35:00,176.05,176.21,175.77,175.93,21656.0,158.4499,158.5939,158.1979,158.3419,21656.0
2021-03-26 10:40:00,176.04,176.52,175.98,176.37,10999.0,158.4409,158.8729,158.3869,158.7379,10999.0
2021-03-26 10:45:00,176.52,176.59,175.95,175.96,5596.0,158.8729,158.9359,158.3599,158.3689,5596.0
2021-03-26 10:50:00,175.92,176.15,175.79,176.0,5670.0,158.3329,158.5399,158.2159,158.4049,5670.0
2021-03-26 10:55:00,175.88,176.08,175.78,176.01,7981.0,158.2969,158.4769,158.2069,158.4139,7981.0
2021-03-26 11:00:00,176.12,176.56,175.67,176.56,7756.0,158.5129,158.9089,158.1079,158.9089,7756.0
2021-03-26 11:05:00,176.57,176.74,176.26,176.35,7419.0,158.9179,159.0709,158.6389,158.7199,7419.0
2021-03-26 11:10:00,176.32,176.33,175.46,175.47,9538.0,158.6929,158.7019,157.9189,157.9279,9538.0
2021-03-26 11:15:00,175.63,176.57,175.41,176.36,13288.0,158.0719,158.9179,157.8739,158.7289,13288.0
2021-03-26 11:20:00,176.56,176.76,175.7,175.77,24671.0,158.9089,159.0889,158.1349,158.1979,24671.0
2021-03-26 11:25:00,175.85,176.03,175.6,175.74,4864.0,158.2699,158.4319,158.0449,158.1709,4864.0
2021-03-26 11:30:00,175.72,176.27,175.59,176.26,4562.0,158.1529,158.6479,158.0359,158.6389,4562.0
2021-03-26 11:35:00,176.22,176.62,176.22,176.59,3001.0,158.6029,158.9629,158.6029,158.9359,3001.0
2021-03-26 11:40:00,176.59,176.78,176.39,176.59,6623.0,158.9359,159.1069,158.7559,158.9359,6623.0
2021-03-26 11:45:00,176.44,176.69,176.41,176.62,12666.0,158.8009,159.0259,158.7739,158.9629,12666.0
2021-03-26 11:50:00,176.65,176.88,176.65,176.74,6797.0,158.9899,159.1969,158.9899,159.0709,6797.0
2021-03-26 11:55:00,176.77,177.28,176.74,177.28,7937.0,159.0979,159.5569,159.0709,159.5569,7937.0
2021-03-26 12:00:00,177.21,177.41,176.67,177.0,7707.0,159.4939,159.6739,159.0079,159.3049,7707.0
2021-03-26 12:05:00,177.02,177.17,176.89,176.96,4161.0,159.3229,159.4579,159.2059,159.2689,4161.0
2021-03-26 12:10:00,177.06,177.67,177.06,177.65,4625.0,159.3589,159.9079,159.3589,159.8899,4625.0
2021-03-26 12:15:00,177.62,178.08,177.11,177.75,15979.0,159.8629,160.277,159.4039,159.98,15979.0
2021-03-26 12:20:00,177.76,177.93,177.35,177.75,14500.0,159.989,160.142,159.6199,159.98,14500.0
2021-03-26 12:25:00,177.8,178.65,177.8,178.43,21749.0,160.025,160.79,160.025,160.592,21749.0
2021-03-26 12:30:00,178.5,178.9,178.29,178.54,38939.0,160.655,161.015,160.466,160.691,38939.0
2021-03-26 12:35:00,178.82,178.93,178.52,178.92,7017.0,160.943,161.042,160.673,161.033,7017.0
2021-03-26 12:40:00,178.87,179.04,178.82,178.93,16505.0,160.988,161.141,160.943,161.042,16505.0
2021-03-26 12:45:00,179.0,179.12,178.58,178.92,8013.0,161.105,161.213,160.727,161.033,8013.0
2021-03-26 12:50:00,178.87,178.87,178.28,178.37,5996.0,160.988,160.988,160.457,160.538,5996.0
2021-03-26 12:55:00,178.3,178.5,178.08,178.34,3224.0,160.475,160.655,160.277,160.511,3224.0
2021-03-26 13:00:00,178.41,178.87,178.39,178.79,7921.0,160.574,160.988,160.556,160.916,7921.0
2021-03-26 13:05:00,178.62,178.73,178.29,178.29,4031.0,160.763,160.862,160.466,160.466,4031.0
2021-03-26 13:10:00,178.41,178.6,178.34,178.5,4318.0,160.574,160.745,160.511,160.655,4318.0
2021-03-26 13:15:00,178.73,178.99,178.45,178.98,10060.0,160.862,161.096,160.61,161.087,10060.0
2021-03-26 13:20:00,179.0,179.32,178.71,178.73,15910.0,161.105,161.393,160.844,160.862,15910.0
2021-03-26 13:25:00,178.89,179.02,178.69,178.88,10446.0,161.006,161.123,160.826,160.997,10446.0
2021-03-26 13:30:00,178.87,178.99,178.67,178.74,4253.0,160.988,161.096,160.808,160.871,4253.0
2021-03-26 13:35:00,178.7,178.7,178.25,178.37,5108.0,160.835,160.835,160.43,160.538,5108.0
2021-03-26 13:40:00,178.4,178.43,178.05,178.06,3786.0,160.565,160.592,160.25,160.259,3786.0
2021-03-26 13:45:00,178.06,178.06,176.94,177.01,10054.0,160.259,160.259,159.2509,159.3139,10054.0
2021-03-26 13:50:00,176.84,177.81,176.83,177.7,14944.0,159.1609,160.034,159.1519,159.9349,14944.0
2021-03-26 13:55:00,177.72,177.91,177.6,177.86,15719.0,159.953,160.124,159.8449,160.079,15719.0
2021-03-26 14:00:00,177.83,178.21,177.51,177.89,11048.0,160.052,160.394,159.7639,160.106,11048.0
2021-03-26 14:05:00,177.99,178.04,177.0,177.0,6477.0,160.196,160.241,159.3049,159.3049,6477.0
2021-03-26 14:10:00,177.09,177.22,176.16,176.18,12351.0,159.3859,159.5029,158.5489,158.5669,12351.0
2021-03-26 14:15:00,176.16,176.36,175.68,175.92,24205.0,158.5489,158.7289,158.1169,158.3329,24205.0
2021-03-26 14:20:00,175.88,176.85,175.85,176.85,9658.0,158.2969,159.1699,158.2699,159.1699,9658.0
2021-03-26 14:25:00,176.69,177.34,176.51,177.16,8352.0,159.0259,159.6109,158.8639,159.4489,8352.0
2021-03-26 14:30:00,177.17,177.41,176.75,177.19,8175.0,159.4579,159.6739,159.0799,159.4759,8175.0
2021-03-26 14:35:00,177.18,177.63,177.0,177.41,6178.0,159.4669,159.8719,159.3049,159.6739,6178.0
2021-03-26 14:40:00,177.4,177.44,176.85,177.14,5270.0,159.6649,159.7009,159.1699,159.4309,5270.0
2021-03-26 14:45:00,177.18,177.22,176.39,176.61,10063.0,159.4669,159.5029,158.7559,158.9539,10063.0
2021-03-26 14:50:00,176.38,178.28,176.29,178.03,9802.0,158.7469,160.457,158.6659,160.232,9802.0
2021-03-26 14:55:00,177.92,178.63,177.82,178.5,11644.0,160.133,160.772,160.043,160.655,11644.0
2021-03-26 15:00:00,178.59,178.79,178.51,178.77,10278.0,160.736,160.916,160.664,160.898,10278.0
2021-03-26 15:05:00,178.75,179.27,178.74,179.05,10954.0,160.88,161.348,160.871,161.15,10954.0
2021-03-26 15:10:00,179.06,179.17,178.77,179.11,7485.0,161.159,161.258,160.898,161.204,7485.0
2021-03-26 15:15:00,179.1,179.75,179.1,179.68,8855.0,161.195,161.78,161.195,161.717,8855.0
2021-03-26 15:20:00,179.61,179.81,179.41,179.57,11418.0,161.654,161.834,161.474,161.618,11418.0
2021-03-26 15:25:00,179.54,180.02,179.46,179.99,19409.0,161.591,162.023,161.519,161.996,19409.0
2021-03-26 15:30:00,180.04,180.12,179.76,180.0,29124.0,162.041,162.113,161.789,162.005,29124.0
2021-03-26 15:35:00,179.92,180.24,179.7,179.9,18196.0,161.933,162.221,161.735,161.915,18196.0
2021-03-26 15:40:00,179.97,180.19,179.64,179.72,20235.0,161.978,162.176,161.681,161.753,20235.0
2021-03-26 15:45:00,179.79,180.07,179.62,180.07,19908.0,161.816,162.068,161.663,162.068,19908.0
2021-03-26 15:50:00,180.05,181.11,179.88,181.09,73990.0,162.05,163.004,161.897,162.986,73990.0
2021-03-26 15:55:00,181.02,182.49,180.93,182.18,187448.0,162.923,164.2461,162.842,163.9671,187448.0
2021-03-29 09:30:00,180.11,180.42,178.85,179.82,29946.0,162.104,162.383,160.97,161.843,29946.0
2021-03-29 09:35:00,180.06,180.48,179.54,180.48,5829.0,162.059,162.437,161.591,162.437,5829.0
2021-03-29 09:40:00,180.29,180.32,178.79,178.81,13386.0,162.266,162.293,160.916,160.934,13386.0
2021-03-29 09:45:00,179.01,179.64,178.24,178.81,9072.0,161.114,161.681,160.421,160.934,9072.0
2021-03-29 09:50:00,179.03,179.59,178.53,178.62,9243.0,161.132,161.636,160.682,160.763,9243.0
2021-03-29 09:55:00,178.38,178.52,177.52,177.59,12551.0,160.547,160.673,159.7729,159.8359,12551.0
2021-03-29 10:00:00,177.26,178.6,177.0,178.6,10784.0,159.5389,160.745,159.3049,160.745,10784.0
2021-03-29 10:05:00,178.35,178.38,177.0,177.49,10487.0,160.52,160.547,159.3049,159.7459,10487.0
2021-03-29 10:10:00,177.45,178.55,177.3,178.18,6685.0,159.7099,160.7,159.5749,160.367,6685.0
2021-03-29 10:15:00,178.0,178.63,177.82,178.45,5759.0,160.205,160.772,160.043,160.61,5759.0
2021-03-29 10:20:00,178.32,178.58,177.92,178.04,15098.0,160.493,160.727,160.133,160.241,15098.0
2021-03-29 10:25:00,177.91,178.29,177.73,177.73,6695.0,160.124,160.466,159.962,159.962,6695.0
2021-03-29 10:30:00,177.55,178.26,177.46,177.81,9306.0,159.7999,160.439,159.7189,160.034,9306.0
2021-03-29 10:35:00,177.93,178.74,177.83,178.44,4634.0,160.142,160.871,160.052,160.601,4634.0
2021-03-29 10:40:00,178.13,178.47,177.98,178.06,3649.0,160.322,160.628,160.187,160.259,3649.0
2021-03-29 10:45:00,177.8,178.5,177.7,177.88,9426.0,160.025,160.655,159.9349,160.097,9426.0
2021-03-29 10:50:00,177.87,178.09,177.56,177.56,3661.0,160.088,160.286,159.8089,159.8089,3661.0
2021-03-29 10:55:00,177.45,177.95,177.3,177.33,3394.0,159.7099,160.16,159.5749,159.6019,3394.0
2021-03-29 11:00:00,177.25,177.37,176.68,177.24,15282.0,159.5299,159.6379,159.0169,159.5209,15282.0
2021-03-29 11:05:00,177.13,177.54,176.92,177.49,9693.0,159.4219,159.7909,159.2329,159.7459,9693.0
2021-03-29 11:10:00,177.55,177.73,176.76,177.15,7460.0,159.7999,159.962,159.0889,159.4399,7460.0
2021-03-29 11:15:00,177.15,177.2,176.58,176.79,8242.0,159.4399,159.4849,158.9269,159.1159,8242.0
2021-03-29 11:20:00,176.94,177.68,176.74,177.32,8705.0,159.2509,159.9169,159.0709,159.5929,8705.0
2021-03-29 11:25:00,177.55,177.75,177.31,177.64,9508.0,159.7999,159.98,159.5839,159.8809,9508.0
2021-03-29 11:30:00,177.72,177.86,177.38,177.44,11022.0,159.953,160.079,159.6469,159.7009,11022.0
2021-03-29 11:35:00,177.3,177.66,177.17,177.21,6559.0,159.5749,159.8989,159.4579,159.4939,6559.0
2021-03-29 11:40:00,177.31,177.61,177.16,177.46,5405.0,159.5839,159.8539,159.4489,159.7189,5405.0
2021-03-29 11:45:00,177.34,177.59,177.0,177.31,7568.0,159.6109,159.8359,159.3049,159.5839,7568.0
2021-03-29 11:50:00,176.97,178.33,176.97,178.22,11037.0,159.2779,160.502,159.2779,160.403,11037.0
2021-03-29 11:55:00,178.13,178.24,177.73,177.74,7227.0,160.322,160.421,159.962,159.971,7227.0
2021-03-29 12:00:00,177.7,178.38,177.69,178.32,6325.0,159.9349,160.547,159.9259,160.493,6325.0
2021-03-29 12:05:00,178.27,178.29,177.31,177.59,4539.0,160.448,160.466,159.5839,159.8359,4539.0
2021-03-29 12:10:00,177.61,177.78,177.3,177.73,2378.0,159.8539,160.007,159.5749,159.962,2378.0
2021-03-29 12:15:00,177.6,177.69,177.36,177.48,2968.0,159.8449,159.9259,159.6289,159.7369,2968.0
2021-03-29 12:20:00,177.48,177.84,177.27,177.71,7824.0,159.7369,160.061,159.5479,159.9439,7824.0
2021-03-29 12:25:00,177.75,178.51,177.7,178.5,6954.0,159.98,160.664,159.9349,160.655,6954.0
2021-03-29 12:30:00,178.42,178.52,177.97,178.35,3093.0,160.583,160.673,160.178,160.52,3093.0
2021-03-29 12:35:00,178.42,179.01,178.36,178.99,4942.0,160.583,161.114,160.529,161.096,4942.0
2021-03-29 12:40:00,178.96,180.0,178.92,179.74,21951.0,161.069,162.005,161.033,161.771,21951.0
2021-03-29 12:45:00,179.87,179.87,179.24,179.24,17285.0,161.888,161.888,161.321,161.321,17285.0
2021-03-29 12:50:00,179.27,179.64,178.86,179.64,16915.0,161.348,161.681,160.979,161.681,16915.0
2021-03-29 12:55:00,179.82,180.0,179.67,179.89,5981.0,161.843,162.005,161.708,161.906,5981.0
2021-03-29 13:00:00,179.92,180.0,179.55,179.85,6241.0,161.933,162.005,161.6,161.87,6241.0
2021-03-29 13:05:00,179.83,180.0,179.73,179.74,3158.0,161.852,162.005,161.762,161.771,3158.0
2021-03-29 13:10:00,179.74,179.97,179.56,179.56,3071.0,161.771,161.978,161.609,161.609,3071.0
2021-03-29 13:15:00,179.68,179.71,179.28,179.41,3344.0,161.717,161.744,161.357,161.474,3344.0
2021-03-29 13:20:00,179.38,179.43,179.13,179.18,1367.0,161.447,161.492,161.222,161.267,1367.0
2021-03-29 13:25:00,179.19,179.2,178.87,178.89,3232.0,161.276,161.285,160.988,161.006,3232.0
2021-03-29 13:30:00,178.95,180.0,178.86,179.99,8707.0,161.06,162.005,160.979,161.996,8707.0
2021-03-29 13:35:00,180.04,180.04,179.13,179.14,4535.0,162.041,162.041,161.222,161.231,4535.0
2021-03-29 13:40:00,179.19,179.4,179.04,179.36,3682.0,161.276,161.465,161.141,161.429,3682.0
2021-03-29 13:45:00,179.15,179.64,178.98,179.38,10940.0,161.24,161.681,161.087,161.447,10940.0
2021-03-29 13:50:00,179.46,179.84,179.25,179.44,5906.0,161.519,161.861,161.33,161.501,5906.0
2021-03-29 13:55:00,179.36,179.43,178.84,179.1,8316.0,161.429,161.492,160.961,161.195,8316.0
2021-03-29 14:00:00,179.1,179.1,178.48,178.48,5427.0,161.195,161.195,160.637,160.637,5427.0
2021-03-29 14:05:00,178.56,178.75,178.4,178.47,6423.0,160.709,160.88,160.565,160.628,6423.0
2021-03-29 14:10:00,178.51,178.68,177.9,178.68,8018.0,160.664,160.817,160.115,160.817,8018.0
2021-03-29 14:15:00,178.63,178.67,178.0,178.11,5742.0,160.772,160.808,160.205,160.304,5742.0
2021-03-29 14:20:00,177.98,178.3,177.73,178.2,6213.0,160.187,160.475,159.962,160.385,6213.0
2021-03-29 14:25:00,178.18,178.48,178.15,178.25,9914.0,160.367,160.637,160.34,160.43,9914.0
2021-03-29 14:30:00,178.25,178.4,177.71,177.78,25526.0,160.43,160.565,159.9439,160.007,25526.0
2021-03-29 14:35:00,177.63,177.95,177.27,177.32,13209.0,159.8719,160.16,159.5479,159.5929,13209.0
2021-03-29 14:40:00,177.35,177.65,177.1,177.28,6773.0,159.6199,159.8899,159.3949,159.5569,6773.0
2021-03-29 14:45:00,177.22,177.93,177.21,177.56,8218.0,159.5029,160.142,159.4939,159.8089,8218.0
2021-03-29 14:50:00,177.37,177.77,177.13,177.42,5751.0,159.6379,159.998,159.4219,159.6829,5751.0
2021-03-29 14:55:00,177.36,177.5,176.98,177.44,6384.0,159.6289,159.7549,159.2869,159.7009,6384.0
2021-03-29 15:00:00,177.5,178.25,177.5,178.25,9226.0,159.7549,160.43,159.7549,160.43,9226.0
2021-03-29 15:05:00,178.3,178.35,177.87,178.27,5473.0,160.475,160.52,160.088,160.448,5473.0
2021-03-29 15:10:00,178.18,178.93,178.05,178.72,8026.0,160.367,161.042,160.25,160.853,8026.0
2021-03-29 15:15:00,178.9,179.19,178.84,179.03,8706.0,161.015,161.276,160.961,161.132,8706.0
2021-03-29 15:20:00,179.04,179.51,178.7,179.5,10635.0,161.141,161.564,160.835,161.555,10635.0
2021-03-29 15:25:00,179.62,179.73,179.08,179.43,9668.0,161.663,161.762,161.177,161.492,9668.0
2021-03-29 15:30:00,179.42,179.43,178.68,178.73,10188.0,161.483,161.492,160.817,160.862,10188.0
2021-03-29 15:35:00,178.8,179.34,178.8,179.27,12169.0,160.925,161.411,160.925,161.348,12169.0
2021-03-29 15:40:00,179.33,179.38,178.75,178.75,10773.0,161.402,161.447,160.88,160.88,10773.0
2021-03-29 15:45:00,178.8,179.24,178.59,178.89,13037.0,160.925,161.321,160.736,161.006,13037.0
2021-03-29 15:50:00,178.88,179.45,178.63,178.91,44239.0,160.997,161.51,160.772,161.024,44239.0
2021-03-29 15:55:00,178.99,179.56,178.76,179.33,74512.0,161.096,161.609,160.889,161.402,74512.0
2021-03-30 09:30:00,177.25,178.94,177.25,177.91,23220.0,159.5299,161.051,159.5299,160.124,23220.0
2021-03-30 09:35:00,177.7,178.1,177.4,177.63,12873.0,159.9349,160.295,159.6649,159.8719,12873.0
2021-03-30 09:40:00,177.5,178.0,176.66,176.97,13034.0,159.7549,160.205,158.9989,159.2779,13034.0
2021-03-30 09:45:00,176.9,177.86,176.74,177.53,12298.0,159.2149,160.079,159.0709,159.7819,12298.0
2021-03-30 09:50:00,177.64,178.03,177.06,177.76,22274.0,159.8809,160.232,159.3589,159.989,22274.0
2021-03-30 09:55:00,177.79,178.05,177.27,177.47,13021.0,160.016,160.25,159.5479,159.7279,13021.0
2021-03-30 10:00:00,177.43,177.8,176.84,176.84,11804.0,159.6919,160.025,159.1609,159.1609,11804.0
2021-03-30 10:05:00,176.94,177.87,176.81,177.72,8767.0,159.2509,160.088,159.1339,159.953,8767.0
2021-03-30 10:10:00,177.64,178.11,177.43,177.46,8837.0,159.8809,160.304,159.6919,159.7189,8837.0
2021-03-30 10:15:00,177.58,177.58,176.59,176.59,5418.0,159.8269,159.8269,158.9359,158.9359,5418.0
2021-03-30 10:20:00,176.71,176.71,176.16,176.49,10676.0,159.0439,159.0439,158.5489,158.8459,10676.0
2021-03-30 10:25:00,176.32,177.26,176.3,177.26,12189.0,158.6929,159.5389,158.6749,159.5389,12189.0
2021-03-30 10:30:00,177.35,177.46,176.98,177.44,8819.0,159.6199,159.7189,159.2869,159.7009,8819.0
2021-03-30 10:35:00,177.51,177.82,177.35,177.59,6078.0,159.7639,160.043,159.6199,159.8359,6078.0
2021-03-30 10:40:00,177.61,178.12,177.61,178.0,17070.0,159.8539,160.313,159.8539,160.205,17070.0
2021-03-30 10:45:00,177.76,178.39,177.7,178.29,22456.0,159.989,160.556,159.9349,160.466,22456.0
2021-03-30 10:50:00,178.24,178.24,177.46,177.61,8815.0,160.421,160.421,159.7189,159.8539,8815.0
2021-03-30 10:55:00,177.53,178.07,177.46,177.86,5291.0,159.7819,160.268,159.7189,160.079,5291.0
2021-03-30 11:00:00,177.88,177.94,177.63,177.7,4984.0,160.097,160.151,159.8719,159.9349,4984.0
2021-03-30 11:05:00,177.65,177.98,177.24,177.93,8093.0,159.8899,160.187,159.5209,160.142,8093.0
2021-03-30 11:10:00,177.85,178.18,177.64,177.64,12517.0,160.07,160.367,159.8809,159.8809,12517.0
2021-03-30 11:15:00,177.62,178.02,177.5,177.89,7370.0,159.8629,160.223,159.7549,160.106,7370.0
2021-03-30 11:20:00,177.88,177.89,177.34,177.54,7623.0,160.097,160.106,159.6109,159.7909,7623.0
2021-03-30 11:25:00,177.39,177.58,177.16,177.35,10923.0,159.6559,159.8269,159.4489,159.6199,10923.0
2021-03-30 11:30:00,177.41,177.83,177.24,177.66,6576.0,159.6739,160.052,159.5209,159.8989,6576.0
2021-03-30 11:35:00,177.5,177.73,177.37,177.55,5216.0,159.7549,159.962,159.6379,159.7999,5216.0
2021-03-30 11:40:00,177.61,177.73,177.28,177.67,4100.0,159.8539,159.962,159.5569,159.9079,4100.0
2021-03-30 11:45:00,177.6,177.72,176.98,177.14,8271.0,159.8449,159.953,159.2869,159.4309,8271.0
2021-03-30 11:50:00,177.21,177.21,176.78,176.85,5882.0,159.4939,159.4939,159.1069,159.1699,5882.0
2021-03-30 11:55:00,176.8,176.92,176.68,176.81,4115.0,159.1249,159.2329,159.0169,159.1339,4115.0
2021-03-30 12:00:00,176.8,177.08,176.71,177.0,2270.0,159.1249,159.3769,159.0439,159.3049,2270.0
2021-03-30 12:05:00,177.08,177.27,176.93,177.16,2350.0,159.3769,159.5479,159.2419,159.4489,2350.0
2021-03-30 12:10:00,177.23,177.3,176.47,176.66,9381.0,159.5119,159.5749,158.8279,158.9989,9381.0
2021-03-30 12:15:00,176.63,176.63,176.25,176.35,11736.0,158.9719,158.9719,158.6299,158.7199,11736.0
2021-03-30 12:20:00,176.3,176.55,176.11,176.5,9949.0,158.6749,158.8999,158.5039,158.8549,9949.0
2021-03-30 12:25:00,176.5,176.9,176.47,176.82,7974.0,158.8549,159.2149,158.8279,159.1429,7974.0
2021-03-30 12:30:00,176.81,176.97,176.79,176.79,1751.0,159.1339,159.2779,159.1159,159.1159,1751.0
2021-03-30 12:35:00,176.85,177.06,176.69,177.05,3238.0,159.1699,159.3589,159.0259,159.3499,3238.0
2021-03-30 12:40:00,177.05,177.05,176.6,176.6,4884.0,159.3499,159.3499,158.9449,158.9449,4884.0
2021-03-30 12:45:00,176.69,177.02,176.59,177.02,1710.0,159.0259,159.3229,158.9359,159.3229,1710.0
2021-03-30 12:50:00,176.77,176.9,176.5,176.86,2783.0,159.0979,159.2149,158.8549,159.1789,2783.0
2021-03-30 12:55:00,176.96,176.96,176.69,176.86,1690.0,159.2689,159.2689,159.0259,159.1789,1690.0
2021-03-30 13:00:00,176.57,176.61,176.27,176.39,3917.0,158.9179,158.9539,158.6479,158.7559,3917.0
2021-03-30 13:05:00,176.54,176.54,176.11,176.31,3896.0,158.8909,158.8909,158.5039,158.6839,3896.0
2021-03-30 13:10:00,176.34,176.53,176.33,176.5,3699.0,158.7109,158.8819,158.7019,158.8549,3699.0
2021-03-30 13:15:00,176.69,176.81,176.56,176.76,5158.0,159.0259,159.1339,158.9089,159.0889,5158.0
2021-03-30 13:20:00,176.76,177.06,176.72,177.0,2343.0,159.0889,159.3589,159.0529,159.3049,2343.0
2021-03-30 13:25:00,177.09,177.28,176.94,176.98,3026.0,159.3859,159.5569,159.2509,159.2869,3026.0
2021-03-30 13:30:00,177.01,177.09,176.78,176.81,1960.0,159.3139,159.3859,159.1069,159.1339,1960.0
2021-03-30 13:35:00,177.06,177.4,176.99,177.39,2499.0,159.3589,159.6649,159.2959,159.6559,2499.0
2021-03-30 13:40:00,177.38,177.47,177.18,177.23,5697.0,159.6469,159.7279,159.4669,159.5119,5697.0
2021-03-30 13:45:00,177.22,177.28,177.09,177.28,917.0,159.5029,159.5569,159.3859,159.5569,917.0
2021-03-30 13:50:00,177.34,177.43,177.26,177.42,3922.0,159.6109,159.6919,159.5389,159.6829,3922.0
2021-03-30 13:55:00,177.19,177.19,176.86,176.87,1900.0,159.4759,159.4759,159.1789,159.1879,1900.0
2021-03-30 14:00:00,176.68,176.92,176.58,176.88,3893.0,159.0169,159.2329,158.9269,159.1969,3893.0
2021-03-30 14:05:00,176.84,177.1,176.84,176.98,1678.0,159.1609,159.3949,159.1609,159.2869,1678.0
2021-03-30 14:10:00,176.88,176.91,176.57,176.91,6106.0,159.1969,159.2239,158.9179,159.2239,6106.0
2021-03-30 14:15:00,176.89,177.14,176.82,177.13,2927.0,159.2059,159.4309,159.1429,159.4219,2927.0
2021-03-30 14:20:00,177.1,177.17,176.69,176.94,4964.0,159.3949,159.4579,159.0259,159.2509,4964.0
2021-03-30 14:25:00,177.08,177.29,176.97,177.19,4136.0,159.3769,159.5659,159.2779,159.4759,4136.0
2021-03-30 14:30:00,177.26,177.73,177.15,177.69,7388.0,159.5389,159.962,159.4399,159.9259,7388.0
2021-03-30 14:35:00,177.6,177.76,177.53,177.64,4927.0,159.8449,159.989,159.7819,159.8809,4927.0
2021-03-30 14:40:00,177.68,177.88,177.55,177.61,8438.0,159.9169,160.097,159.7999,159.8539,8438.0
2021-03-30 14:45:00,177.66,177.84,177.61,177.79,3514.0,159.8989,160.061,159.8539,160.016,3514.0
2021-03-30 14:50:00,177.89,177.92,177.5,177.74,8770.0,160.106,160.133,159.7549,159.971,8770.0
2021-03-30 14:55:00,177.87,178.23,177.7,178.15,11880.0,160.088,160.412,159.9349,160.34,11880.0
2021-03-30 15:00:00,178.03,178.46,177.96,178.38,7197.0,160.232,160.619,160.169,160.547,7197.0
2021-03-30 15:05:00,178.35,178.51,178.24,178.38,6393.0,160.52,160.664,160.421,160.547,6393.0
2021-03-30 15:10:00,178.42,178.47,178.33,178.43,5349.0,160.583,160.628,160.502,160.592,5349.0
2021-03-30 15:15:00,178.46,178.58,178.43,178.52,3826.0,160.619,160.727,160.592,160.673,3826.0
2021-03-30 15:20:00,178.57,178.72,178.46,178.6,6286.0,160.718,160.853,160.619,160.745,6286.0
2021-03-30 15:25:00,178.69,178.69,178.39,178.52,5488.0,160.826,160.826,160.556,160.673,5488.0
2021-03-30 15:30:00,178.59,179.0,178.59,178.85,7870.0,160.736,161.105,160.736,160.97,7870.0
2021-03-30 15:35:00,178.92,179.03,178.57,178.78,7559.0,161.033,161.132,160.718,160.907,7559.0
2021-03-30 15:40:00,178.76,179.18,178.7,178.74,11370.0,160.889,161.267,160.835,160.871,11370.0
2021-03-30 15:45:00,178.72,178.93,178.72,178.73,7345.0,160.853,161.042,160.853,160.862,7345.0
2021-03-30 15:50:00,178.64,178.64,177.95,177.97,18542.0,160.781,160.781,160.16,160.178,18542.0
2021-03-30 15:55:00,177.97,178.65,177.63,178.5,73574.0,160.178,160.79,159.8719,160.655,73574.0
2021-03-31 09:30:00,179.71,180.99,179.58,180.78,35945.0,161.744,162.896,161.627,162.707,35945.0
2021-03-31 09:35:00,180.78,181.23,180.57,180.86,19041.0,162.707,163.112,162.518,162.779,19041.0
2021-03-31 09:40:00,180.94,181.48,180.81,181.3,17855.0,162.851,163.3371,162.734,163.175,17855.0
2021-03-31 09:45:00,181.44,182.4,181.29,182.22,14997.0,163.3011,164.1651,163.166,164.0031,14997.0
2021-03-31 09:50:00,182.31,183.36,182.31,183.06,24544.0,164.0841,165.0291,164.0841,164.7591,24544.0
2021-03-31 09:55:00,183.05,183.17,182.71,182.71,18119.0,164.7501,164.8581,164.4441,164.4441,18119.0
2021-03-31 10:00:00,182.78,183.6,182.68,183.01,24665.0,164.5071,165.2451,164.4171,164.7141,24665.0
2021-03-31 10:05:00,182.89,183.61,182.87,183.08,18481.0,164.6061,165.2541,164.5881,164.7771,18481.0
2021-03-31 10:10:00,183.0,183.12,182.24,182.32,18693.0,164.7051,164.8131,164.0211,164.0931,18693.0
2021-03-31 10:15:00,182.36,182.5,182.03,182.38,17707.0,164.1291,164.2551,163.8321,164.1471,17707.0
2021-03-31 10:20:00,182.41,182.89,182.23,182.54,13288.0,164.1741,164.6061,164.0121,164.2911,13288.0
2021-03-31 10:25:00,182.57,182.62,181.87,182.11,17507.0,164.3181,164.3631,163.6881,163.9041,17507.0
2021-03-31 10:30:00,182.13,182.85,182.08,182.76,9611.0,163.9221,164.5701,163.8771,164.4891,9611.0
2021-03-31 10:35:00,182.69,183.03,182.69,182.91,9530.0,164.4261,164.7321,164.4261,164.6241,9530.0
2021-03-31 10:40:00,183.03,183.09,182.64,182.93,62223.0,164.7321,164.7861,164.3811,164.6421,62223.0
2021-03-31 10:45:00,182.93,183.04,182.21,182.21,13485.0,164.6421,164.7411,163.9941,163.9941,13485.0
2021-03-31 10:50:00,182.25,182.6,182.17,182.58,7257.0,164.0301,164.3451,163.9581,164.3271,7257.0
2021-03-31 10:55:00,182.61,182.61,182.13,182.4,11812.0,164.3541,164.3541,163.9221,164.1651,11812.0
2021-03-31 11:00:00,182.44,182.9,182.43,182.66,24448.0,164.2011,164.6151,164.1921,164.3991,24448.0
2021-03-31 11:05:00,182.67,182.67,182.37,182.54,10136.0,164.4081,164.4081,164.1381,164.2911,10136.0
2021-03-31 11:10:00,182.5,182.83,182.5,182.66,17044.0,164.2551,164.5521,164.2551,164.3991,17044.0
2021-03-31 11:15:00,182.72,182.72,182.33,182.34,18335.0,164.4531,164.4531,164.1021,164.1111,18335.0
2021-03-31 11:20:00,182.33,182.47,182.21,182.45,9806.0,164.1021,164.2281,163.9941,164.2101,9806.0
2021-03-31 11:25:00,182.49,182.72,182.28,182.32,9439.0,164.2461,164.4531,164.0571,164.0931,9439.0
2021-03-31 11:30:00,182.26,182.48,181.81,181.85,8242.0,164.0391,164.2371,163.6341,163.6701,8242.0
2021-03-31 11:35:00,181.83,182.13,181.67,182.06,6168.0,163.6521,163.9221,163.5081,163.8591,6168.0
2021-03-31 11:40:00,181.99,182.09,181.41,181.57,11995.0,163.7961,163.8861,163.2741,163.4181,11995.0
2021-03-31 11:45:00,181.82,182.18,181.81,182.18,7179.0,163.6431,163.9671,163.6341,163.9671,7179.0
2021-03-31 11:50:00,182.33,182.46,182.31,182.46,5623.0,164.1021,164.2191,164.0841,164.2191,5623.0
2021-03-31 11:55:00,182.46,182.56,182.1,182.41,6899.0,164.2191,164.3091,163.8951,164.1741,6899.0
2021-03-31 12:00:00,182.44,182.9,182.33,182.81,10314.0,164.2011,164.6151,164.1021,164.5341,10314.0
2021-03-31 12:05:00,182.85,182.95,182.62,182.95,10940.0,164.5701,164.6601,164.3631,164.6601,10940.0
2021-03-31 12:10:00,182.97,183.35,182.86,183.28,10522.0,164.6781,165.0201,164.5791,164.9571,10522.0
2021-03-31 12:15:00,183.3,183.38,182.99,183.31,11693.0,164.9751,165.0471,164.6961,164.9841,11693.0
2021-03-31 12:20:00,183.38,183.85,183.33,183.84,10778.0,165.0471,165.4701,165.0021,165.4611,10778.0
2021-03-31 12:25:00,183.77,183.82,183.42,183.54,11569.0,165.3981,165.4431,165.0831,165.1911,11569.0
2021-03-31 12:30:00,183.62,183.76,183.55,183.62,5933.0,165.2631,165.3891,165.2001,165.2631,5933.0
2021-03-31 12:35:00,183.68,183.8,183.35,183.44,8266.0,165.3171,165.4251,165.0201,165.1011,8266.0
2021-03-31 12:40:00,183.43,183.57,183.36,183.4,6385.0,165.0921,165.2181,165.0291,165.0651,6385.0
2021-03-31 12:45:00,183.47,183.68,183.45,183.57,8792.0,165.1281,165.3171,165.1101,165.2181,8792.0
2021-03-31 12:50:00,183.5,183.64,183.25,183.25,10749.0,165.1551,165.2811,164.9301,164.9301,10749.0
2021-03-31 12:55:00,183.28,183.44,183.1,183.41,7855.0,164.9571,165.1011,164.7951,165.0741,7855.0
2021-03-31 13:00:00,183.34,183.47,183.14,183.26,7965.0,165.0111,165.1281,164.8311,164.9391,7965.0
2021-03-31 13:05:00,183.42,183.8,183.42,183.8,5229.0,165.0831,165.4251,165.0831,165.4251,5229.0
2021-03-31 13:10:00,183.79,183.89,183.75,183.87,9981.0,165.4161,165.5061,165.3801,165.4881,9981.0
2021-03-31 13:15:00,183.84,184.27,183.84,184.21,20453.0,165.4611,165.8481,165.4611,165.7941,20453.0
2021-03-31 13:20:00,184.2,184.47,184.16,184.45,6765.0,165.7851,166.0281,165.7491,166.0101,6765.0
2021-03-31 13:25:00,184.45,184.49,184.24,184.28,11329.0,166.0101,166.0461,165.8211,165.8571,11329.0
2021-03-31 13:30:00,184.36,184.64,184.36,184.64,8394.0,165.9291,166.1811,165.9291,166.1811,8394.0
2021-03-31 13:35:00,184.69,184.74,184.19,184.27,8943.0,166.2261,166.2711,165.7761,165.8481,8943.0
2021-03-31 13:40:00,184.28,184.28,183.95,184.02,5188.0,165.8571,165.8571,165.5601,165.6231,5188.0
2021-03-31 13:45:00,184.01,184.16,183.89,184.1,6471.0,165.6141,165.7491,165.5061,165.6951,6471.0
2021-03-31 13:50:00,184.12,184.39,184.1,184.38,6438.0,165.7131,165.9561,165.6951,165.9471,6438.0
2021-03-31 13:55:00,184.4,184.58,184.21,184.27,15705.0,165.9651,166.1271,165.7941,165.8481,15705.0
2021-03-31 14:00:00,184.31,184.31,183.56,183.92,21759.0,165.8841,165.8841,165.2091,165.5331,21759.0
2021-03-31 14:05:00,183.96,183.99,183.49,183.5,7026.0,165.5691,165.5961,165.1461,165.1551,7026.0
2021-03-31 14:10:00,183.5,183.8,183.45,183.73,5992.0,165.1551,165.4251,165.1101,165.3621,5992.0
2021-03-31 14:15:00,183.75,183.9,183.65,183.72,6160.0,165.3801,165.5151,165.2901,165.3531,6160.0
2021-03-31 14:20:00,183.66,184.23,183.66,184.09,10627.0,165.2991,165.8121,165.2991,165.6861,10627.0
2021-03-31 14:25:00,184.03,184.31,184.03,184.29,6965.0,165.6321,165.8841,165.6321,165.8661,6965.0
2021-03-31 14:30:00,184.32,184.68,184.28,184.59,9158.0,165.8931,166.2171,165.8571,166.1361,9158.0
2021-03-31 14:35:00,184.51,184.58,184.18,184.18,10139.0,166.0641,166.1271,165.7671,165.7671,10139.0
2021-03-31 14:40:00,184.12,184.28,183.68,184.28,8534.0,165.7131,165.8571,165.3171,165.8571,8534.0
2021-03-31 14:45:00,184.32,184.48,184.21,184.4,6600.0,165.8931,166.0371,165.7941,165.9651,6600.0
2021-03-31 14:50:00,184.45,184.61,184.36,184.61,10694.0,166.0101,166.1541,165.9291,166.1541,10694.0
2021-03-31 14:55:00,184.66,184.78,184.57,184.72,14910.0,166.1991,166.3071,166.1181,166.2531,14910.0
2021-03-31 15:00:00,184.64,184.79,184.22,184.38,20366.0,166.1811,166.3161,165.8031,165.9471,20366.0
2021-03-31 15:05:00,184.39,184.86,184.25,184.85,13279.0,165.9561,166.3791,165.8301,166.3701,13279.0
2021-03-31 15:10:00,184.9,184.93,184.75,184.93,9329.0,166.4152,166.4422,166.2801,166.4422,9329.0
2021-03-31 15:15:00,184.94,185.15,184.83,184.89,25218.0,166.4512,166.6402,166.3521,166.4061,25218.0
2021-03-31 15:20:00,184.86,185.21,184.83,185.05,11315.0,166.3791,166.6942,166.3521,166.5502,11315.0
2021-03-31 15:25:00,185.06,185.15,184.56,184.7,14730.0,166.5592,166.6402,166.1091,166.2351,14730.0
2021-03-31 15:30:00,184.7,184.94,184.47,184.59,11958.0,166.2351,166.4512,166.0281,166.1361,11958.0
2021-03-31 15:35:00,184.62,184.87,184.55,184.68,12082.0,166.1631,166.3881,166.1001,166.2171,12082.0
2021-03-31 15:40:00,184.67,185.02,184.61,184.78,23624.0,166.2081,166.5232,166.1541,166.3071,23624.0
2021-03-31 15:45:00,184.76,184.82,184.36,184.57,22485.0,166.2891,166.3431,165.9291,166.1181,22485.0
2021-03-31 15:50:00,184.02,184.76,183.62,183.78,54971.0,165.6231,166.2891,165.2631,165.4071,54971.0
2021-03-31 15:55:00,183.68,183.76,183.18,183.45,147591.0,165.3171,165.3891,164.8671,165.1101,147591.0
2021-04-01 09:30:00,186.0,188.52,185.71,188.06,99487.0,167.4052,169.6733,167.1442,169.2592,99487.0
2021-04-01 09:35:00,187.75,187.93,186.34,186.49,46076.0,168.9802,169.1422,167.7112,167.8462,46076.0
2021-04-01 09:40:00,186.4,186.55,185.8,186.34,38126.0,167.7652,167.9002,167.2252,167.7112,38126.0
2021-04-01 09:45:00,186.4,186.67,185.96,186.08,27692.0,167.7652,168.0082,167.3692,167.4772,27692.0
2021-04-01 09:50:00,186.09,187.03,185.88,186.88,23017.0,167.4862,168.3322,167.2972,168.1972,23017.0
2021-04-01 09:55:00,186.95,187.23,186.24,186.36,12586.0,168.2602,168.5122,167.6212,167.7292,12586.0
2021-04-01 10:00:00,186.41,186.63,185.8,185.95,27542.0,167.7742,167.9722,167.2252,167.3602,27542.0
2021-04-01 10:05:00,185.88,186.09,185.12,186.01,20117.0,167.2972,167.4862,166.6132,167.4142,20117.0
2021-04-01 10:10:00,186.13,186.5,185.85,186.38,11179.0,167.5222,167.8552,167.2702,167.7472,11179.0
2021-04-01 10:15:00,186.31,186.42,185.59,185.59,21287.0,167.6842,167.7832,167.0362,167.0362,21287.0
2021-04-01 10:20:00,185.57,185.76,185.19,185.5,15124.0,167.0182,167.1892,166.6762,166.9552,15124.0
2021-04-01 10:25:00,185.4,185.68,184.86,185.3,16193.0,166.8652,167.1172,166.3791,166.7752,16193.0
2021-04-01 10:30:00,185.32,185.5,184.78,185.46,17082.0,166.7932,166.9552,166.3071,166.9192,17082.0
2021-04-01 10:35:00,185.37,185.7,184.78,185.03,16798.0,166.8382,167.1352,166.3071,166.5322,16798.0
2021-04-01 10:40:00,184.95,185.71,184.87,185.5,13277.0,166.4602,167.1442,166.3881,166.9552,13277.0
2021-04-01 10:45:00,185.43,186.52,185.43,186.45,27487.0,166.8922,167.8732,166.8922,167.8102,27487.0
2021-04-01 10:50:00,186.39,187.06,186.38,186.5,47741.0,167.7562,168.3592,167.7472,167.8552,47741.0
2021-04-01 10:55:00,186.65,187.35,186.54,187.35,27513.0,167.9902,168.6202,167.8912,168.6202,27513.0
2021-04-01 11:00:00,187.47,188.31,187.47,187.96,35235.0,168.7282,169.4842,168.7282,169.1692,35235.0
2021-04-01 11:05:00,188.02,188.02,187.29,187.42,29912.0,169.2232,169.2232,168.5662,168.6832,29912.0
2021-04-01 11:10:00,187.31,187.82,187.21,187.23,31439.0,168.5842,169.0432,168.4942,168.5122,31439.0
2021-04-01 11:15:00,187.3,187.33,186.9,187.29,14597.0,168.5752,168.6022,168.2152,168.5662,14597.0
2021-04-01 11:20:00,187.35,187.78,187.25,187.72,18665.0,168.6202,169.0072,168.5302,168.9532,18665.0
2021-04-01 11:25:00,187.64,187.89,187.48,187.68,15100.0,168.8812,169.1062,168.7372,168.9172,15100.0
2021-04-01 11:30:00,187.72,187.85,187.0,187.1,27285.0,168.9532,169.0702,168.3052,168.3952,27285.0
2021-04-01 11:35:00,187.12,187.16,186.49,186.8,20606.0,168.4132,168.4492,167.8462,168.1252,20606.0
2021-04-01 11:40:00,186.77,187.06,185.83,186.49,26828.0,168.0982,168.3592,167.2522,167.8462,26828.0
2021-04-01 11:45:00,186.44,186.62,186.2,186.44,12764.0,167.8012,167.9632,167.5852,167.8012,12764.0
2021-04-01 11:50:00,186.53,186.67,186.33,186.38,9840.0,167.8822,168.0082,167.7022,167.7472,9840.0
2021-04-01 11:55:00,186.42,186.62,186.21,186.24,10164.0,167.7832,167.9632,167.5942,167.6212,10164.0
2021-04-01 12:00:00,186.14,186.53,186.1,186.49,14826.0,167.5312,167.8822,167.4952,167.8462,14826.0
2021-04-01 12:05:00,186.38,186.5,186.2,186.27,21800.0,167.7472,167.8552,167.5852,167.6482,21800.0
2021-04-01 12:10:00,186.35,186.35,185.84,186.18,41618.0,167.7202,167.7202,167.2612,167.5672,41618.0
2021-04-01 12:15:00,186.14,186.3,185.97,186.12,10399.0,167.5312,167.6752,167.3782,167.5132,10399.0
2021-04-01 12:20:00,186.1,186.28,186.02,186.11,7001.0,167.4952,167.6572,167.4232,167.5042,7001.0
2021-04-01 12:25:00,186.1,186.2,185.92,186.12,10163.0,167.4952,167.5852,167.3332,167.5132,10163.0
2021-04-01 12:30:00,186.05,186.24,185.9,186.21,10736.0,167.4502,167.6212,167.3152,167.5942,10736.0
2021-04-01 12:35:00,186.07,186.14,185.71,185.71,12154.0,167.4682,167.5312,167.1442,167.1442,12154.0
2021-04-01 12:40:00,185.81,185.89,185.46,185.54,12409.0,167.2342,167.3062,166.9192,166.9912,12409.0
2021-04-01 12:45:00,185.55,185.65,185.35,185.39,11173.0,167.0002,167.0902,166.8202,166.8562,11173.0
2021-04-01 12:50:00,185.34,185.91,185.23,185.91,10098.0,166.8112,167.3242,166.7122,167.3242,10098.0
2021-04-01 12:55:00,185.92,186.44,185.86,186.37,12928.0,167.3332,167.8012,167.2792,167.7382,12928.0
2021-04-01 13:00:00,186.42,186.63,186.32,186.35,10699.0,167.7832,167.9722,167.6932,167.7202,10699.0
2021-04-01 13:05:00,186.29,186.33,186.13,186.14,9438.0,167.6662,167.7022,167.5222,167.5312,9438.0
2021-04-01 13:10:00,186.12,186.3,186.07,186.29,6254.0,167.5132,167.6752,167.4682,167.6662,6254.0
2021-04-01 13:15:00,186.32,186.52,186.13,186.17,10235.0,167.6932,167.8732,167.5222,167.5582,10235.0
2021-04-01 13:20:00,186.16,186.36,186.04,186.22,6840.0,167.5492,167.7292,167.4412,167.6032,6840.0
2021-04-01 13:25:00,186.3,186.31,185.72,185.76,7426.0,167.6752,167.6842,167.1532,167.1892,7426.0
2021-04-01 13:30:00,185.77,186.25,185.73,186.14,11650.0,167.1982,167.6302,167.1622,167.5312,11650.0
2021-04-01 13:35:00,186.23,187.0,186.17,186.95,9957.0,167.6122,168.3052,167.5582,168.2602,9957.0
2021-04-01 13:40:00,186.94,187.05,186.71,186.81,7950.0,168.2512,168.3502,168.0442,168.1342,7950.0
2021-04-01 13:45:00,186.81,186.85,186.58,186.7,16435.0,168.1342,168.1702,167.9272,168.0352,16435.0
2021-04-01 13:50:00,186.79,186.83,186.56,186.73,9425.0,168.1162,168.1522,167.9092,168.0622,9425.0
2021-04-01 13:55:00,186.71,186.73,186.63,186.65,10926.0,168.0442,168.0622,167.9722,167.9902,10926.0
2021-04-01 14:00:00,186.65,186.9,186.54,186.7,24019.0,167.9902,168.2152,167.8912,168.0352,24019.0
2021-04-01 14:05:00,186.7,186.76,186.58,186.64,6885.0,168.0352,168.0892,167.9272,167.9812,6885.0
2021-04-01 14:10:00,186.6,186.91,186.58,186.91,17111.0,167.9452,168.2242,167.9272,168.2242,17111.0
2021-04-01 14:15:00,186.89,186.94,186.76,186.89,6205.0,168.2062,168.2512,168.0892,168.2062,6205.0
2021-04-01 14:20:00,186.9,187.26,186.76,187.22,8382.0,168.2152,168.5392,168.0892,168.5032,8382.0
2021-04-01 14:25:00,187.24,187.26,186.93,186.97,8868.0,168.5212,168.5392,168.2422,168.2782,8868.0
2021-04-01 14:30:00,186.98,187.62,186.98,187.52,30758.0,168.2872,168.8632,168.2872,168.7732,30758.0
2021-04-01 14:35:00,187.57,188.07,187.57,187.84,20968.0,168.8182,169.2682,168.8182,169.0612,20968.0
2021-04-01 14:40:00,187.91,188.43,187.91,188.39,12894.0,169.1242,169.5922,169.1242,169.5562,12894.0
2021-04-01 14:45:00,188.39,188.47,187.98,188.05,17386.0,169.5562,169.6282,169.1872,169.2502,17386.0
2021-04-01 14:50:00,188.07,188.07,187.78,187.78,10608.0,169.2682,169.2682,169.0072,169.0072,10608.0
2021-04-01 14:55:00,187.84,188.01,187.74,188.01,13912.0,169.0612,169.2142,168.9712,169.2142,13912.0
2021-04-01 15:00:00,187.9,187.9,187.46,187.56,18331.0,169.1152,169.1152,168.7192,168.8092,18331.0
2021-04-01 15:05:00,187.54,187.58,187.23,187.44,12318.0,168.7912,168.8272,168.5122,168.7012,12318.0
2021-04-01 15:10:00,187.47,187.53,187.22,187.28,10641.0,168.7282,168.7822,168.5032,168.5572,10641.0
2021-04-01 15:15:00,187.21,187.35,187.06,187.06,24111.0,168.4942,168.6202,168.3592,168.3592,24111.0
2021-04-01 15:20:00,187.04,187.56,187.03,187.25,19348.0,168.3412,168.8092,168.3322,168.5302,19348.0
2021-04-01 15:25:00,187.29,187.59,187.26,187.47,15905.0,168.5662,168.8362,168.5392,168.7282,15905.0
2021-04-01 15:30:00,187.52,187.54,187.23,187.3,21273.0,168.7732,168.7912,168.5122,168.5752,21273.0
2021-04-01 15:35:00,187.3,187.42,186.93,187.14,23284.0,168.5752,168.6832,168.2422,168.4312,23284.0
2021-04-01 15:40:00,187.16,187.32,186.97,187.05,23296.0,168.4492,168.5932,168.2782,168.3502,23296.0
2021-04-01 15:45:00,187.05,187.16,186.97,187.08,28263.0,168.3502,168.4492,168.2782,168.3772,28263.0
2021-04-01 15:50:00,187.0,187.42,186.59,187.41,60663.0,168.3052,168.6832,167.9362,168.6742,60663.0
2021-04-01 15:55:00,187.48,187.74,187.08,187.7,167745.0,168.7372,168.9712,168.3772,168.9352,167745.0
2021-04-05 09:30:00,191.46,191.46,190.03,190.43,68123.0,172.3193,172.3193,171.0323,171.3923,68123.0
2021-04-05 09:35:00,190.45,191.38,190.13,190.39,133606.0,171.4103,172.2473,171.1223,171.3563,133606.0
2021-04-05 09:40:00,190.33,190.33,188.17,188.53,36116.0,171.3023,171.3023,169.3582,169.6823,36116.0
2021-04-05 09:45:00,188.57,189.47,188.57,188.82,12883.0,169.7183,170.5283,169.7183,169.9433,12883.0
2021-04-05 09:50:00,188.84,189.74,188.45,189.3,38624.0,169.9613,170.7713,169.6102,170.3753,38624.0
2021-04-05 09:55:00,189.15,189.58,189.0,189.4,7968.0,170.2403,170.6273,170.1053,170.4653,7968.0
2021-04-05 10:00:00,189.4,189.6,188.78,189.51,13498.0,170.4653,170.6453,169.9073,170.5643,13498.0
2021-04-05 10:05:00,189.38,189.52,188.95,189.06,13054.0,170.4473,170.5733,170.0603,170.1593,13054.0
2021-04-05 10:10:00,189.11,189.66,189.11,189.62,10524.0,170.2043,170.6993,170.2043,170.6633,10524.0
2021-04-05 10:15:00,189.68,190.09,189.45,189.52,13530.0,170.7173,171.0863,170.5103,170.5733,13530.0
2021-04-05 10:20:00,189.51,190.22,189.42,190.21,13567.0,170.5643,171.2033,170.4833,171.1943,13567.0
2021-04-05 10:25:00,190.22,190.4,189.9,190.38,13629.0,171.2033,171.3653,170.9153,171.3473,13629.0
2021-04-05 10:30:00,190.22,190.73,190.21,190.33,14895.0,171.2033,171.6623,171.1943,171.3023,14895.0
2021-04-05 10:35:00,190.22,190.27,189.32,189.6,13121.0,171.2033,171.2483,170.3933,170.6453,13121.0
2021-04-05 10:40:00,189.66,189.76,189.42,189.73,13751.0,170.6993,170.7893,170.4833,170.7623,13751.0
2021-04-05 10:45:00,189.72,189.72,189.16,189.42,8644.0,170.7533,170.7533,170.2493,170.4833,8644.0
2021-04-05 10:50:00,189.46,189.47,188.98,189.09,13996.0,170.5193,170.5283,170.0873,170.1863,13996.0
2021-04-05 10:55:00,189.09,189.6,188.92,189.07,9102.0,170.1863,170.6453,170.0333,170.1683,9102.0
2021-04-05 11:00:00,189.0,189.14,188.55,189.14,14763.0,170.1053,170.2313,169.7003,170.2313,14763.0
2021-04-05 11:05:00,189.14,189.45,189.04,189.21,8020.0,170.2313,170.5103,170.1413,170.2943,8020.0
2021-04-05 11:10:00,189.27,189.66,189.27,189.47,7184.0,170.3483,170.6993,170.3483,170.5283,7184.0
2021-04-05 11:15:00,189.7,189.95,189.62,189.84,9800.0,170.7353,170.9603,170.6633,170.8613,9800.0
2021-04-05 11:20:00,189.85,190.12,189.72,190.01,11690.0,170.8703,171.1133,170.7533,171.0143,11690.0
2021-04-05 11:25:00,190.04,190.57,189.98,190.5,9903.0,171.0413,171.5183,170.9873,171.4553,9903.0
2021-04-05 11:30:00,190.45,190.89,190.43,190.79,11915.0,171.4103,171.8063,171.3923,171.7163,11915.0
2021-04-05 11:35:00,190.84,191.08,190.77,190.83,22962.0,171.7613,171.9773,171.6983,171.7523,22962.0
2021-04-05 11:40:00,190.87,191.24,190.84,191.0,6482.0,171.7883,172.1213,171.7613,171.9053,6482.0
2021-04-05 11:45:00,190.97,191.02,190.68,190.98,8335.0,171.8783,171.9233,171.6173,171.8873,8335.0
2021-04-05 11:50:00,190.96,191.23,190.86,191.05,10053.0,171.8693,172.1123,171.7793,171.9503,10053.0
2021-04-05 11:55:00,190.99,191.06,190.39,190.53,17846.0,171.8963,171.9593,171.3563,171.4823,17846.0
2021-04-05 12:00:00,190.57,190.74,190.43,190.74,6244.0,171.5183,171.6713,171.3923,171.6713,6244.0
2021-04-05 12:05:00,190.74,190.93,190.59,190.8,8280.0,171.6713,171.8423,171.5363,171.7253,8280.0
2021-04-05 12:10:00,190.74,190.98,190.53,190.82,5560.0,171.6713,171.8873,171.4823,171.7433,5560.0
2021-04-05 12:15:00,190.78,190.78,190.3,190.71,7111.0,171.7073,171.7073,171.2753,171.6443,7111.0
2021-04-05 12:20:00,190.85,191.05,190.66,190.82,8921.0,171.7703,171.9503,171.5993,171.7433,8921.0
2021-04-05 12:25:00,190.82,190.93,190.75,190.88,5138.0,171.7433,171.8423,171.6803,171.7973,5138.0
2021-04-05 12:30:00,190.94,190.99,190.73,190.95,3000.0,171.8513,171.8963,171.6623,171.8603,3000.0
2021-04-05 12:35:00,190.97,191.0,190.63,190.68,3255.0,171.8783,171.9053,171.5723,171.6173,3255.0
2021-04-05 12:40:00,190.75,191.05,190.75,191.03,4486.0,171.6803,171.9503,171.6803,171.9323,4486.0
2021-04-05 12:45:00,191.08,191.1,190.92,190.93,8875.0,171.9773,171.9953,171.8333,171.8423,8875.0
2021-04-05 12:50:00,190.87,190.9,190.66,190.74,4607.0,171.7883,171.8153,171.5993,171.6713,4607.0
2021-04-05 12:55:00,190.76,190.92,190.75,190.92,4759.0,171.6893,171.8333,171.6803,171.8333,4759.0
2021-04-05 13:00:00,190.88,191.0,190.77,190.87,6103.0,171.7973,171.9053,171.6983,171.7883,6103.0
2021-04-05 13:05:00,190.9,191.0,190.74,190.84,13264.0,171.8153,171.9053,171.6713,171.7613,13264.0
2021-04-05 13:10:00,190.84,191.27,190.82,191.23,8374.0,171.7613,172.1483,171.7433,172.1123,8374.0
2021-04-05 13:15:00,191.21,191.64,191.08,191.47,9130.0,172.0943,172.4813,171.9773,172.3283,9130.0
2021-04-05 13:20:00,191.46,191.46,191.07,191.07,5500.0,172.3193,172.3193,171.9683,171.9683,5500.0
2021-04-05 13:25:00,191.07,191.25,190.78,190.81,14986.0,171.9683,172.1303,171.7073,171.7343,14986.0
2021-04-05 13:30:00,190.8,191.12,190.68,191.12,5937.0,171.7253,172.0133,171.6173,172.0133,5937.0
2021-04-05 13:35:00,191.22,191.38,191.12,191.18,2600.0,172.1033,172.2473,172.0133,172.0673,2600.0
2021-04-05 13:40:00,191.05,191.23,190.99,191.08,2520.0,171.9503,172.1123,171.8963,171.9773,2520.0
2021-04-05 13:45:00,191.08,191.29,191.03,191.1,3703.0,171.9773,172.1663,171.9323,171.9953,3703.0
2021-04-05 13:50:00,191.17,191.34,191.17,191.21,2210.0,172.0583,172.2113,172.0583,172.0943,2210.0
2021-04-05 13:55:00,191.3,191.4,191.22,191.38,4303.0,172.1753,172.2653,172.1033,172.2473,4303.0
2021-04-05 14:00:00,191.33,191.6,191.33,191.39,7642.0,172.2023,172.4453,172.2023,172.2563,7642.0
2021-04-05 14:05:00,191.51,191.58,191.49,191.58,1736.0,172.3643,172.4273,172.3463,172.4273,1736.0
2021-04-05 14:10:00,191.59,191.61,191.49,191.56,5221.0,172.4363,172.4543,172.3463,172.4093,5221.0
2021-04-05 14:15:00,191.66,191.68,191.46,191.5,7678.0,172.4993,172.5173,172.3193,172.3553,7678.0
2021-04-05 14:20:00,191.5,191.58,191.37,191.54,9858.0,172.3553,172.4273,172.2383,172.3913,9858.0
2021-04-05 14:25:00,191.44,191.53,191.3,191.34,14018.0,172.3013,172.3823,172.1753,172.2113,14018.0
2021-04-05 14:30:00,191.37,191.48,191.19,191.31,22992.0,172.2383,172.3373,172.0763,172.1843,22992.0
2021-04-05 14:35:00,191.27,191.38,191.26,191.32,17170.0,172.1483,172.2473,172.1393,172.1933,17170.0
2021-04-05 14:40:00,191.36,191.59,191.23,191.44,7845.0,172.2293,172.4363,172.1123,172.3013,7845.0
2021-04-05 14:45:00,191.42,191.61,191.31,191.5,5428.0,172.2833,172.4543,172.1843,172.3553,5428.0
2021-04-05 14:50:00,191.5,191.71,191.42,191.6,11919.0,172.3553,172.5443,172.2833,172.4453,11919.0
2021-04-05 14:55:00,191.76,191.97,191.75,191.83,7278.0,172.5893,172.7783,172.5803,172.6523,7278.0
2021-04-05 15:00:00,191.84,191.9,191.54,191.64,5965.0,172.6613,172.7153,172.3913,172.4813,5965.0
2021-04-05 15:05:00,191.59,191.64,191.36,191.49,6575.0,172.4363,172.4813,172.2293,172.3463,6575.0
2021-04-05 15:10:00,191.48,191.68,191.37,191.64,5099.0,172.3373,172.5173,172.2383,172.4813,5099.0
2021-04-05 15:15:00,191.67,191.87,191.55,191.86,5900.0,172.5083,172.6883,172.4003,172.6793,5900.0
2021-04-05 15:20:00,191.86,191.96,191.69,191.74,7933.0,172.6793,172.7693,172.5263,172.5713,7933.0
2021-04-05 15:25:00,191.7,191.78,191.42,191.59,6922.0,172.5353,172.6073,172.2833,172.4363,6922.0
2021-04-05 15:30:00,191.54,191.54,191.1,191.14,12080.0,172.3913,172.3913,171.9953,172.0313,12080.0
2021-04-05 15:35:00,191.19,191.67,191.19,191.63,14480.0,172.0763,172.5083,172.0763,172.4723,14480.0
2021-04-05 15:40:00,191.7,191.7,191.14,191.14,15119.0,172.5353,172.5353,172.0313,172.0313,15119.0
2021-04-05 15:45:00,191.11,191.48,190.97,191.48,36106.0,172.0043,172.3373,171.8783,172.3373,36106.0
2021-04-05 15:50:00,191.35,191.79,190.96,191.78,34945.0,172.2203,172.6163,171.8693,172.6073,34945.0
2021-04-05 15:55:00,191.67,191.95,191.19,191.66,65747.0,172.5083,172.7603,172.0763,172.4993,65747.0
2021-04-06 09:30:00,190.04,191.0,189.43,189.99,32298.0,171.0413,171.9053,170.4923,170.9963,32298.0
2021-04-06 09:35:00,189.72,190.1,189.54,190.04,27362.0,170.7533,171.0953,170.5913,171.0413,27362.0
2021-04-06 09:40:00,189.95,189.95,189.18,189.69,14727.0,170.9603,170.9603,170.2673,170.7263,14727.0
2021-04-06 09:45:00,189.69,189.91,189.42,189.56,7693.0,170.7263,170.9243,170.4833,170.6093,7693.0
2021-04-06 09:50:00,189.6,189.75,188.94,189.31,19289.0,170.6453,170.7803,170.0513,170.3843,19289.0
2021-04-06 09:55:00,189.37,189.68,189.1,189.62,16138.0,170.4383,170.7173,170.1953,170.6633,16138.0
2021-04-06 10:00:00,189.54,189.55,189.07,189.18,12866.0,170.5913,170.6003,170.1683,170.2673,12866.0
2021-04-06 10:05:00,189.18,189.21,188.25,188.29,22665.0,170.2673,170.2943,169.4302,169.4662,22665.0
2021-04-06 10:10:00,188.23,188.95,187.84,188.86,22248.0,169.4122,170.0603,169.0612,169.9793,22248.0
2021-04-06 10:15:00,188.8,188.97,188.12,188.12,7191.0,169.9253,170.0783,169.3132,169.3132,7191.0
2021-04-06 10:20:00,188.11,188.79,188.0,188.77,6376.0,169.3042,169.9163,169.2052,169.8983,6376.0
2021-04-06 10:25:00,188.79,189.41,188.79,189.01,10781.0,169.9163,170.4743,169.9163,170.1143,10781.0
2021-04-06 10:30:00,189.06,189.1,188.68,188.89,7499.0,170.1593,170.1953,169.8173,170.0063,7499.0
2021-04-06 10:35:00,188.89,189.2,188.78,189.2,4455.0,170.0063,170.2853,169.9073,170.2853,4455.0
2021-04-06 10:40:00,189.25,189.37,189.2,189.32,7550.0,170.3303,170.4383,170.2853,170.3933,7550.0
2021-04-06 10:45:00,189.32,189.38,189.19,189.38,5750.0,170.3933,170.4473,170.2763,170.4473,5750.0
2021-04-06 10:50:00,189.4,190.13,189.39,190.13,9091.0,170.4653,171.1223,170.4563,171.1223,9091.0
2021-04-06 10:55:00,190.12,190.19,189.65,189.71,5860.0,171.1133,171.1763,170.6903,170.7443,5860.0
2021-04-06 11:00:00,189.73,189.81,189.48,189.5,4736.0,170.7623,170.8343,170.5373,170.5553,4736.0
2021-04-06 11:05:00,189.44,189.69,189.28,189.69,10027.0,170.5013,170.7263,170.3573,170.7263,10027.0
2021-04-06 11:10:00,189.71,190.37,189.71,190.36,8484.0,170.7443,171.3383,170.7443,171.3293,8484.0
2021-04-06 11:15:00,190.36,190.51,189.87,189.92,5641.0,171.3293,171.4643,170.8883,170.9333,5641.0
2021-04-06 11:20:00,189.94,190.29,189.94,190.22,4277.0,170.9513,171.2663,170.9513,171.2033,4277.0
2021-04-06 11:25:00,190.34,190.5,190.25,190.41,2954.0,171.3113,171.4553,171.2303,171.3743,2954.0
2021-04-06 11:30:00,190.43,190.69,190.25,190.51,8884.0,171.3923,171.6263,171.2303,171.4643,8884.0
2021-04-06 11:35:00,190.49,190.66,190.48,190.53,5278.0,171.4463,171.5993,171.4373,171.4823,5278.0
2021-04-06 11:40:00,190.6,190.85,190.44,190.76,4649.0,171.5453,171.7703,171.4013,171.6893,4649.0
2021-04-06 11:45:00,190.68,191.11,190.64,190.64,9173.0,171.6173,172.0043,171.5813,171.5813,9173.0
2021-04-06 11:50:00,190.63,190.88,190.51,190.59,3296.0,171.5723,171.7973,171.4643,171.5363,3296.0
2021-04-06 11:55:00,190.59,190.79,190.58,190.71,2332.0,171.5363,171.7163,171.5273,171.6443,2332.0
2021-04-06 12:00:00,190.71,190.79,190.37,190.42,4431.0,171.6443,171.7163,171.3383,171.3833,4431.0
2021-04-06 12:05:00,190.44,190.52,190.37,190.47,3603.0,171.4013,171.4733,171.3383,171.4283,3603.0
2021-04-06 12:10:00,190.4,190.51,190.32,190.32,2900.0,171.3653,171.4643,171.2933,171.2933,2900.0
2021-04-06 12:15:00,190.28,190.41,190.08,190.08,5705.0,171.2573,171.3743,171.0773,171.0773,5705.0
2021-04-06 12:20:00,190.12,190.22,189.96,190.0,3092.0,171.1133,171.2033,170.9693,171.0053,3092.0
2021-04-06 12:25:00,190.11,190.14,189.96,189.98,2300.0,171.1043,171.1313,170.9693,170.9873,2300.0
2021-04-06 12:30:00,189.97,190.03,189.84,189.96,2258.0,170.9783,171.0323,170.8613,170.9693,2258.0
2021-04-06 12:35:00,189.87,189.95,189.83,189.86,3864.0,170.8883,170.9603,170.8523,170.8793,3864.0
2021-04-06 12:40:00,189.9,189.99,189.82,189.92,1300.0,170.9153,170.9963,170.8433,170.9333,1300.0
2021-04-06 12:45:00,189.95,190.02,189.74,189.84,5075.0,170.9603,171.0233,170.7713,170.8613,5075.0
2021-04-06 12:50:00,189.77,189.85,189.67,189.83,4857.0,170.7983,170.8703,170.7083,170.8523,4857.0
2021-04-06 12:55:00,189.81,189.88,189.61,189.74,3590.0,170.8343,170.8973,170.6543,170.7713,3590.0
2021-04-06 13:00:00,189.73,189.82,188.9,189.01,7117.0,170.7623,170.8433,170.0153,170.1143,7117.0
2021-04-06 13:05:00,188.98,188.98,188.11,188.26,4768.0,170.0873,170.0873,169.3042,169.4392,4768.0
2021-04-06 13:10:00,188.06,188.27,187.88,188.17,6598.0,169.2592,169.4482,169.0972,169.3582,6598.0
2021-04-06 13:15:00,188.17,188.26,188.03,188.24,5778.0,169.3582,169.4392,169.2322,169.4212,5778.0
2021-04-06 13:20:00,188.08,188.08,187.28,187.4,14672.0,169.2772,169.2772,168.5572,168.6652,14672.0
2021-04-06 13:25:00,187.47,187.49,186.75,186.75,10210.0,168.7282,168.7462,168.0802,168.0802,10210.0
2021-04-06 13:30:00,186.85,187.27,186.45,187.19,7373.0,168.1702,168.5482,167.8102,168.4762,7373.0
2021-04-06 13:35:00,187.42,187.87,187.33,187.68,12710.0,168.6832,169.0882,168.6022,168.9172,12710.0
2021-04-06 13:40:00,187.74,188.05,187.61,188.05,3390.0,168.9712,169.2502,168.8542,169.2502,3390.0
2021-04-06 13:45:00,187.93,188.19,187.93,188.12,5186.0,169.1422,169.3762,169.1422,169.3132,5186.0
2021-04-06 13:50:00,188.11,188.34,188.04,188.28,5023.0,169.3042,169.5112,169.2412,169.4572,5023.0
2021-04-06 13:55:00,188.26,188.37,188.1,188.25,3474.0,169.4392,169.5382,169.2952,169.4302,3474.0
2021-04-06 14:00:00,188.36,188.51,188.11,188.51,4891.0,169.5292,169.6643,169.3042,169.6643,4891.0
2021-04-06 14:05:00,188.42,188.56,188.41,188.43,2571.0,169.5832,169.7093,169.5742,169.5922,2571.0
2021-04-06 14:10:00,188.39,188.71,188.39,188.6,6445.0,169.5562,169.8443,169.5562,169.7453,6445.0
2021-04-06 14:15:00,188.6,188.78,188.54,188.69,3734.0,169.7453,169.9073,169.6913,169.8263,3734.0
2021-04-06 14:20:00,188.66,188.99,188.59,188.99,7891.0,169.7993,170.0963,169.7363,170.0963,7891.0
2021-04-06 14:25:00,188.96,189.06,188.87,188.88,3273.0,170.0693,170.1593,169.9883,169.9973,3273.0
2021-04-06 14:30:00,188.93,189.05,188.9,188.94,3535.0,170.0423,170.1503,170.0153,170.0513,3535.0
2021-04-06 14:35:00,188.85,188.85,188.46,188.61,13044.0,169.9703,169.9703,169.6192,169.7543,13044.0
2021-04-06 14:40:00,188.6,188.83,188.57,188.68,8272.0,169.7453,169.9523,169.7183,169.8173,8272.0
2021-04-06 14:45:00,188.7,189.03,188.68,188.83,4844.0,169.8353,170.1323,169.8173,169.9523,4844.0
2021-04-06 14:50:00,188.84,188.84,188.46,188.57,3000.0,169.9613,169.9613,169.6192,169.7183,3000.0
2021-04-06 14:55:00,188.64,189.08,188.64,188.96,5450.0,169.7813,170.1773,169.7813,170.0693,5450.0
2021-04-06 15:00:00,189.02,189.06,188.55,188.71,5281.0,170.1233,170.1593,169.7003,169.8443,5281.0
2021-04-06 15:05:00,188.72,188.94,188.64,188.8,8965.0,169.8533,170.0513,169.7813,169.9253,8965.0
2021-04-06 15:10:00,188.74,189.07,188.71,189.0,6240.0,169.8713,170.1683,169.8443,170.1053,6240.0
2021-04-06 15:15:00,189.0,189.38,188.91,189.34,6550.0,170.1053,170.4473,170.0243,170.4113,6550.0
2021-04-06 15:20:00,189.39,189.45,189.25,189.38,10950.0,170.4563,170.5103,170.3303,170.4473,10950.0
2021-04-06 15:25:00,189.37,189.44,189.08,189.16,9087.0,170.4383,170.5013,170.1773,170.2493,9087.0
2021-04-06 15:30:00,189.2,189.42,189.06,189.06,6406.0,170.2853,170.4833,170.1593,170.1593,6406.0
2021-04-06 15:35:00,189.08,189.34,188.98,189.08,13976.0,170.1773,170.4113,170.0873,170.1773,13976.0
2021-04-06 15:40:00,189.08,189.19,188.88,188.89,8207.0,170.1773,170.2763,169.9973,170.0063,8207.0
2021-04-06 15:45:00,188.73,188.87,188.55,188.61,11782.0,169.8623,169.9883,169.7003,169.7543,11782.0
2021-04-06 15:50:00,188.5,188.5,188.13,188.33,19996.0,169.6553,169.6553,169.3222,169.5022,19996.0
2021-04-06 15:55:00,188.32,189.14,188.31,188.9,75972.0,169.4932,170.2313,169.4842,170.0153,75972.0
2021-04-07 09:30:00,189.23,189.34,187.01,187.12,60730.0,170.3123,170.4113,168.3142,168.4132,60730.0
2021-04-07 09:35:00,187.24,187.48,186.76,187.21,11851.0,168.5212,168.7372,168.0892,168.4942,11851.0
2021-04-07 09:40:00,187.21,188.14,187.1,187.78,17752.0,168.4942,169.3312,168.3952,169.0072,17752.0
2021-04-07 09:45:00,187.75,188.42,187.4,188.03,16706.0,168.9802,169.5832,168.6652,169.2322,16706.0
2021-04-07 09:50:00,188.0,188.32,187.63,188.0,13737.0,169.2052,169.4932,168.8722,169.2052,13737.0
2021-04-07 09:55:00,188.03,188.22,187.72,188.2,12845.0,169.2322,169.4032,168.9532,169.3852,12845.0
2021-04-07 10:00:00,188.21,188.68,187.77,188.6,5878.0,169.3942,169.8173,168.9982,169.7453,5878.0
2021-04-07 10:05:00,188.45,188.62,188.13,188.19,6706.0,169.6102,169.7633,169.3222,169.3762,6706.0
2021-04-07 10:10:00,188.1,188.56,188.05,188.31,2909.0,169.2952,169.7093,169.2502,169.4842,2909.0
2021-04-07 10:15:00,188.52,188.72,188.19,188.55,3270.0,169.6733,169.8533,169.3762,169.7003,3270.0
2021-04-07 10:20:00,188.44,188.59,188.29,188.59,5006.0,169.6012,169.7363,169.4662,169.7363,5006.0
2021-04-07 10:25:00,188.3,188.75,188.3,188.75,3043.0,169.4752,169.8803,169.4752,169.8803,3043.0
2021-04-07 10:30:00,188.75,188.91,188.19,188.39,6347.0,169.8803,170.0243,169.3762,169.5562,6347.0
2021-04-07 10:35:00,188.41,188.66,188.36,188.53,4815.0,169.5742,169.7993,169.5292,169.6823,4815.0
2021-04-07 10:40:00,188.48,188.48,188.04,188.29,3153.0,169.6372,169.6372,169.2412,169.4662,3153.0
2021-04-07 10:45:00,188.28,188.54,188.22,188.32,5438.0,169.4572,169.6913,169.4032,169.4932,5438.0
2021-04-07 10:50:00,188.22,188.24,187.69,187.9,5909.0,169.4032,169.4212,168.9262,169.1152,5909.0
2021-04-07 10:55:00,187.67,187.91,187.44,187.91,7945.0,168.9082,169.1242,168.7012,169.1242,7945.0
2021-04-07 11:00:00,187.81,188.22,187.81,187.81,3824.0,169.0342,169.4032,169.0342,169.0342,3824.0
2021-04-07 11:05:00,187.92,188.12,187.92,188.06,3524.0,169.1332,169.3132,169.1332,169.2592,3524.0
2021-04-07 11:10:00,188.16,188.53,188.12,188.39,6047.0,169.3492,169.6823,169.3132,169.5562,6047.0
2021-04-07 11:15:00,188.31,188.45,188.12,188.27,5031.0,169.4842,169.6102,169.3132,169.4482,5031.0
2021-04-07 11:20:00,188.14,188.41,187.84,187.93,11421.0,169.3312,169.5742,169.0612,169.1422,11421.0
2021-04-07 11:25:00,187.95,187.97,187.54,187.54,6264.0,169.1602,169.1782,168.7912,168.7912,6264.0
2021-04-07 11:30:00,187.44,187.47,186.79,186.8,17672.0,168.7012,168.7282,168.1162,168.1252,17672.0
2021-04-07 11:35:00,186.89,187.0,186.31,186.31,7828.0,168.2062,168.3052,167.6842,167.6842,7828.0
2021-04-07 11:40:00,186.43,186.78,186.33,186.72,11508.0,167.7922,168.1072,167.7022,168.0532,11508.0
2021-04-07 11:45:00,186.53,186.79,186.28,186.66,10630.0,167.8822,168.1162,167.6572,167.9992,10630.0
2021-04-07 11:50:00,186.78,187.0,186.7,186.89,3436.0,168.1072,168.3052,168.0352,168.2062,3436.0
2021-04-07 11:55:00,186.82,186.94,186.6,186.81,4200.0,168.1432,168.2512,167.9452,168.1342,4200.0
2021-04-07 12:00:00,186.78,187.2,186.76,186.89,7783.0,168.1072,168.4852,168.0892,168.2062,7783.0
2021-04-07 12:05:00,186.86,186.92,186.75,186.81,3694.0,168.1792,168.2332,168.0802,168.1342,3694.0
2021-04-07 12:10:00,186.74,186.8,186.62,186.78,2115.0,168.0712,168.1252,167.9632,168.1072,2115.0
2021-04-07 12:15:00,186.73,186.73,186.12,186.15,6436.0,168.0622,168.0622,167.5132,167.5402,6436.0
2021-04-07 12:20:00,186.25,186.72,186.18,186.62,3405.0,167.6302,168.0532,167.5672,167.9632,3405.0
2021-04-07 12:25:00,186.78,186.78,186.5,186.5,2308.0,168.1072,168.1072,167.8552,167.8552,2308.0
2021-04-07 12:30:00,186.55,186.98,186.51,186.97,2746.0,167.9002,168.2872,167.8642,168.2782,2746.0
2021-04-07 12:35:00,187.03,187.27,187.0,187.11,4431.0,168.3322,168.5482,168.3052,168.4042,4431.0
2021-04-07 12:40:00,187.13,187.15,186.04,186.68,44978.0,168.4222,168.4402,167.4412,168.0172,44978.0
2021-04-07 12:45:00,186.74,186.97,186.57,186.83,3300.0,168.0712,168.2782,167.9182,168.1522,3300.0
2021-04-07 12:50:00,186.9,187.0,186.72,187.0,4900.0,168.2152,168.3052,168.0532,168.3052,4900.0
2021-04-07 12:55:00,186.99,187.08,186.78,186.79,6768.0,168.2962,168.3772,168.1072,168.1162,6768.0
2021-04-07 13:00:00,186.75,186.92,186.66,186.66,2883.0,168.0802,168.2332,167.9992,167.9992,2883.0
2021-04-07 13:05:00,186.63,186.82,186.38,186.38,5067.0,167.9722,168.1432,167.7472,167.7472,5067.0
2021-04-07 13:10:00,186.39,186.44,186.34,186.44,2295.0,167.7562,167.8012,167.7112,167.8012,2295.0
2021-04-07 13:15:00,186.43,186.56,186.26,186.44,6686.0,167.7922,167.9092,167.6392,167.8012,6686.0
2021-04-07 13:20:00,186.4,186.42,185.96,186.08,7016.0,167.7652,167.7832,167.3692,167.4772,7016.0
2021-04-07 13:25:00,186.05,186.29,186.05,186.12,3517.0,167.4502,167.6662,167.4502,167.5132,3517.0
2021-04-07 13:30:00,186.09,186.63,186.08,186.54,4932.0,167.4862,167.9722,167.4772,167.8912,4932.0
2021-04-07 13:35:00,186.53,186.92,186.52,186.88,5327.0,167.8822,168.2332,167.8732,168.1972,5327.0
2021-04-07 13:40:00,186.8,186.97,186.76,186.83,3100.0,168.1252,168.2782,168.0892,168.1522,3100.0
2021-04-07 13:45:00,186.89,186.89,186.62,186.78,3318.0,168.2062,168.2062,167.9632,168.1072,3318.0
2021-04-07 13:50:00,186.69,186.85,186.61,186.79,3208.0,168.0262,168.1702,167.9542,168.1162,3208.0
2021-04-07 13:55:00,186.75,186.86,186.71,186.81,3056.0,168.0802,168.1792,168.0442,168.1342,3056.0
2021-04-07 14:00:00,186.88,187.22,186.88,187.22,5039.0,168.1972,168.5032,168.1972,168.5032,5039.0
2021-04-07 14:05:00,187.2,187.65,187.2,187.57,6412.0,168.4852,168.8902,168.4852,168.8182,6412.0
2021-04-07 14:10:00,187.73,187.86,187.62,187.77,4229.0,168.9622,169.0792,168.8632,168.9982,4229.0
2021-04-07 14:15:00,187.88,187.96,187.66,187.73,3094.0,169.0972,169.1692,168.8992,168.9622,3094.0
2021-04-07 14:20:00,187.65,187.79,187.57,187.73,2443.0,168.8902,169.0162,168.8182,168.9622,2443.0
2021-04-07 14:25:00,187.7,187.7,187.49,187.5,2951.0,168.9352,168.9352,168.7462,168.7552,2951.0
2021-04-07 14:30:00,187.48,187.64,187.29,187.59,3902.0,168.7372,168.8812,168.5662,168.8362,3902.0
2021-04-07 14:35:00,187.56,187.71,187.54,187.7,3135.0,168.8092,168.9442,168.7912,168.9352,3135.0
2021-04-07 14:40:00,187.7,187.8,187.59,187.76,3350.0,168.9352,169.0252,168.8362,168.9892,3350.0
2021-04-07 14:45:00,187.72,187.9,187.7,187.77,5119.0,168.9532,169.1152,168.9352,168.9982,5119.0
2021-04-07 14:50:00,187.78,188.04,187.72,187.83,4504.0,169.0072,169.2412,168.9532,169.0522,4504.0
2021-04-07 14:55:00,187.89,188.0,187.74,187.78,5647.0,169.1062,169.2052,168.9712,169.0072,5647.0
2021-04-07 15:00:00,187.84,188.04,187.74,187.99,8978.0,169.0612,169.2412,168.9712,169.1962,8978.0
2021-04-07 15:05:00,188.03,188.03,187.6,187.6,8390.0,169.2322,169.2322,168.8452,168.8452,8390.0
2021-04-07 15:10:00,187.57,187.64,187.36,187.4,4891.0,168.8182,168.8812,168.6292,168.6652,4891.0
2021-04-07 15:15:00,187.33,187.33,187.09,187.09,1500.0,168.6022,168.6022,168.3862,168.3862,1500.0
2021-04-07 15:20:00,187.09,187.43,187.04,187.09,5737.0,168.3862,168.6922,168.3412,168.3862,5737.0
2021-04-07 15:25:00,187.08,187.22,186.9,187.09,5032.0,168.3772,168.5032,168.2152,168.3862,5032.0
2021-04-07 15:30:00,187.03,187.14,186.76,186.76,5655.0,168.3322,168.4312,168.0892,168.0892,5655.0
2021-04-07 15:35:00,186.79,187.04,186.4,186.99,21886.0,168.1162,168.3412,167.7652,168.2962,21886.0
2021-04-07 15:40:00,186.92,187.24,186.88,187.12,13202.0,168.2332,168.5212,168.1972,168.4132,13202.0
2021-04-07 15:45:00,187.1,187.36,187.09,187.21,6010.0,168.3952,168.6292,168.3862,168.4942,6010.0
2021-04-07 15:50:00,187.24,187.33,186.89,187.07,13870.0,168.5212,168.6022,168.2062,168.3682,13870.0
2021-04-07 15:55:00,187.23,187.28,187.06,187.17,28609.0,168.5122,168.5572,168.3592,168.4582,28609.0
2021-04-08 09:30:00,189.8,190.5,189.57,190.31,46220.0,170.8253,171.4553,170.6183,171.2843,46220.0
2021-04-08 09:35:00,190.21,190.23,188.99,189.16,18537.0,171.1943,171.2123,170.0963,170.2493,18537.0
2021-04-08 09:40:00,189.01,189.05,188.37,188.43,16226.0,170.1143,170.1503,169.5382,169.5922,16226.0
2021-04-08 09:45:00,188.61,188.72,187.67,188.12,13716.0,169.7543,169.8533,168.9082,169.3132,13716.0
2021-04-08 09:50:00,188.18,188.99,188.17,188.57,13456.0,169.3672,170.0963,169.3582,169.7183,13456.0
2021-04-08 09:55:00,188.56,189.17,188.42,189.17,10442.0,169.7093,170.2583,169.5832,170.2583,10442.0
2021-04-08 10:00:00,189.18,189.49,188.8,189.29,10462.0,170.2673,170.5463,169.9253,170.3663,10462.0
2021-04-08 10:05:00,189.19,189.25,188.42,188.8,10585.0,170.2763,170.3303,169.5832,169.9253,10585.0
2021-04-08 10:10:00,188.74,188.84,188.42,188.7,23456.0,169.8713,169.9613,169.5832,169.8353,23456.0
2021-04-08 10:15:00,188.67,188.93,188.11,188.29,18381.0,169.8083,170.0423,169.3042,169.4662,18381.0
2021-04-08 10:20:00,188.16,188.47,187.86,188.35,4447.0,169.3492,169.6282,169.0792,169.5202,4447.0
2021-04-08 10:25:00,188.41,188.41,187.6,187.65,5014.0,169.5742,169.5742,168.8452,168.8902,5014.0
2021-04-08 10:30:00,187.75,188.17,187.67,187.99,7357.0,168.9802,169.3582,168.9082,169.1962,7357.0
2021-04-08 10:35:00,187.9,188.2,187.77,188.18,13499.0,169.1152,169.3852,168.9982,169.3672,13499.0
2021-04-08 10:40:00,188.24,188.47,188.1,188.47,12937.0,169.4212,169.6282,169.2952,169.6282,12937.0
2021-04-08 10:45:00,188.46,188.47,188.29,188.37,9106.0,169.6192,169.6282,169.4662,169.5382,9106.0
2021-04-08 10:50:00,188.43,188.53,188.27,188.37,22306.0,169.5922,169.6823,169.4482,169.5382,22306.0
2021-04-08 10:55:00,188.34,188.69,188.32,188.65,8360.0,169.5112,169.8263,169.4932,169.7903,8360.0
2021-04-08 11:00:00,188.74,189.01,188.53,188.87,10311.0,169.8713,170.1143,169.6823,169.9883,10311.0
2021-04-08 11:05:00,188.98,188.98,188.46,188.64,3667.0,170.0873,170.0873,169.6192,169.7813,3667.0
2021-04-08 11:10:00,188.58,188.74,188.49,188.65,7330.0,169.7273,169.8713,169.6463,169.7903,7330.0
2021-04-08 11:15:00,188.69,188.74,188.51,188.66,3705.0,169.8263,169.8713,169.6643,169.7993,3705.0
2021-04-08 11:20:00,188.69,188.74,188.51,188.74,3386.0,169.8263,169.8713,169.6643,169.8713,3386.0
2021-04-08 11:25:00,188.64,188.76,188.48,188.75,4364.0,169.7813,169.8893,169.6372,169.8803,4364.0
2021-04-08 11:30:00,188.82,189.06,188.69,188.69,7069.0,169.9433,170.1593,169.8263,169.8263,7069.0
2021-04-08 11:35:00,188.67,188.89,188.5,188.89,2800.0,169.8083,170.0063,169.6553,170.0063,2800.0
2021-04-08 11:40:00,188.81,188.96,188.66,188.74,9210.0,169.9343,170.0693,169.7993,169.8713,9210.0
2021-04-08 11:45:00,188.71,188.8,188.5,188.72,5145.0,169.8443,169.9253,169.6553,169.8533,5145.0
2021-04-08 11:50:00,188.64,188.7,188.51,188.7,3582.0,169.7813,169.8353,169.6643,169.8353,3582.0
2021-04-08 11:55:00,188.61,188.71,188.47,188.5,4499.0,169.7543,169.8443,169.6282,169.6553,4499.0
2021-04-08 12:00:00,188.53,188.62,188.46,188.62,2756.0,169.6823,169.7633,169.6192,169.7633,2756.0
2021-04-08 12:05:00,188.68,188.71,188.5,188.56,6762.0,169.8173,169.8443,169.6553,169.7093,6762.0
2021-04-08 12:10:00,188.51,188.62,188.5,188.62,2552.0,169.6643,169.7633,169.6553,169.7633,2552.0
2021-04-08 12:15:00,188.75,188.9,188.68,188.73,3780.0,169.8803,170.0153,169.8173,169.8623,3780.0
2021-04-08 12:20:00,188.73,188.73,188.5,188.5,3250.0,169.8623,169.8623,169.6553,169.6553,3250.0
2021-04-08 12:25:00,188.52,188.69,188.48,188.52,6525.0,169.6733,169.8263,169.6372,169.6733,6525.0
2021-04-08 12:30:00,188.58,188.73,188.54,188.67,3612.0,169.7273,169.8623,169.6913,169.8083,3612.0
2021-04-08 12:35:00,188.65,188.79,188.56,188.56,3280.0,169.7903,169.9163,169.7093,169.7093,3280.0
2021-04-08 12:40:00,188.57,188.7,188.5,188.69,6321.0,169.7183,169.8353,169.6553,169.8263,6321.0
2021-04-08 12:45:00,188.92,188.97,188.56,188.63,3947.0,170.0333,170.0783,169.7093,169.7723,3947.0
2021-04-08 12:50:00,188.76,188.91,188.7,188.85,5005.0,169.8893,170.0243,169.8353,169.9703,5005.0
2021-04-08 12:55:00,188.86,188.98,188.84,188.89,3797.0,169.9793,170.0873,169.9613,170.0063,3797.0
2021-04-08 13:00:00,188.98,189.27,188.98,189.27,5818.0,170.0873,170.3483,170.0873,170.3483,5818.0
2021-04-08 13:05:00,189.19,189.29,189.06,189.06,3118.0,170.2763,170.3663,170.1593,170.1593,3118.0
2021-04-08 13:10:00,188.99,189.11,188.95,188.98,1100.0,170.0963,170.2043,170.0603,170.0873,1100.0
2021-04-08 13:15:00,188.88,189.15,188.87,189.1,3018.0,169.9973,170.2403,169.9883,170.1953,3018.0
2021-04-08 13:20:00,188.97,189.15,188.9,189.15,7459.0,170.0783,170.2403,170.0153,170.2403,7459.0
2021-04-08 13:25:00,189.08,189.19,189.04,189.16,6306.0,170.1773,170.2763,170.1413,170.2493,6306.0
2021-04-08 13:30:00,189.22,189.52,189.22,189.41,8913.0,170.3033,170.5733,170.3033,170.4743,8913.0
2021-04-08 13:35:00,189.37,189.49,189.17,189.18,3585.0,170.4383,170.5463,170.2583,170.2673,3585.0
2021-04-08 13:40:00,189.22,189.22,188.76,188.8,3518.0,170.3033,170.3033,169.8893,169.9253,3518.0
2021-04-08 13:45:00,188.81,189.0,188.75,188.8,2847.0,169.9343,170.1053,169.8803,169.9253,2847.0
2021-04-08 13:50:00,188.8,188.8,188.57,188.7,6654.0,169.9253,169.9253,169.7183,169.8353,6654.0
2021-04-08 13:55:00,188.7,188.79,188.59,188.64,10227.0,169.8353,169.9163,169.7363,169.7813,10227.0
2021-04-08 14:00:00,188.68,188.98,188.65,188.94,3217.0,169.8173,170.0873,169.7903,170.0513,3217.0
2021-04-08 14:05:00,189.0,189.09,188.94,189.03,4305.0,170.1053,170.1863,170.0513,170.1323,4305.0
2021-04-08 14:10:00,189.06,189.13,188.94,188.98,2902.0,170.1593,170.2223,170.0513,170.0873,2902.0
2021-04-08 14:15:00,188.99,189.0,188.91,188.97,1494.0,170.0963,170.1053,170.0243,170.0783,1494.0
2021-04-08 14:20:00,188.93,189.15,188.91,189.07,6156.0,170.0423,170.2403,170.0243,170.1683,6156.0
2021-04-08 14:25:00,189.11,189.32,189.03,189.14,3022.0,170.2043,170.3933,170.1323,170.2313,3022.0
2021-04-08 14:30:00,189.11,189.15,188.97,188.97,4553.0,170.2043,170.2403,170.0783,170.0783,4553.0
2021-04-08 14:35:00,189.0,189.01,188.76,188.76,3502.0,170.1053,170.1143,169.8893,169.8893,3502.0
2021-04-08 14:40:00,188.76,189.0,188.76,188.94,4255.0,169.8893,170.1053,169.8893,170.0513,4255.0
2021-04-08 14:45:00,189.0,189.1,188.99,189.1,4384.0,170.1053,170.1953,170.0963,170.1953,4384.0
2021-04-08 14:50:00,189.08,189.08,188.9,188.99,3997.0,170.1773,170.1773,170.0153,170.0963,3997.0
2021-04-08 14:55:00,188.92,189.17,188.88,189.07,11726.0,170.0333,170.2583,169.9973,170.1683,11726.0
2021-04-08 15:00:00,189.0,189.2,188.88,189.16,4513.0,170.1053,170.2853,169.9973,170.2493,4513.0
2021-04-08 15:05:00,189.21,189.6,189.19,189.36,11183.0,170.2943,170.6453,170.2763,170.4293,11183.0
2021-04-08 15:10:00,189.39,189.39,189.07,189.24,7810.0,170.4563,170.4563,170.1683,170.3213,7810.0
2021-04-08 15:15:00,189.23,189.49,189.21,189.34,7255.0,170.3123,170.5463,170.2943,170.4113,7255.0
2021-04-08 15:20:00,189.31,189.53,189.2,189.26,8388.0,170.3843,170.5823,170.2853,170.3393,8388.0
2021-04-08 15:25:00,189.23,189.54,189.22,189.42,13387.0,170.3123,170.5913,170.3033,170.4833,13387.0
2021-04-08 15:30:00,189.42,189.52,189.2,189.2,12942.0,170.4833,170.5733,170.2853,170.2853,12942.0
2021-04-08 15:35:00,189.22,189.36,189.18,189.31,11499.0,170.3033,170.4293,170.2673,170.3843,11499.0
2021-04-08 15:40:00,189.32,189.51,189.31,189.44,11998.0,170.3933,170.5643,170.3843,170.5013,11998.0
2021-04-08 15:45:00,189.47,189.48,189.28,189.31,14197.0,170.5283,170.5373,170.3573,170.3843,14197.0
2021-04-08 15:50:00,189.27,190.02,189.26,189.88,60273.0,170.3483,171.0233,170.3393,170.8973,60273.0
2021-04-08 15:55:00,189.83,189.83,189.07,189.66,101409.0,170.8523,170.8523,170.1683,170.6993,101409.0
2021-04-09 09:30:00,188.0,188.04,186.95,187.59,34685.0,169.2052,169.2412,168.2602,168.8362,34685.0
2021-04-09 09:35:00,187.56,187.56,186.74,187.1,18072.0,168.8092,168.8092,168.0712,168.3952,18072.0
2021-04-09 09:40:00,186.9,187.77,186.82,187.58,8525.0,168.2152,168.9982,168.1432,168.8272,8525.0
2021-04-09 09:45:00,187.68,187.81,187.3,187.61,17116.0,168.9172,169.0342,168.5752,168.8542,17116.0
2021-04-09 09:50:00,187.68,187.89,187.57,187.71,9928.0,168.9172,169.1062,168.8182,168.9442,9928.0
2021-04-09 09:55:00,187.65,188.13,187.3,187.88,12635.0,168.8902,169.3222,168.5752,169.0972,12635.0
2021-04-09 10:00:00,187.89,188.32,187.86,188.32,6919.0,169.1062,169.4932,169.0792,169.4932,6919.0
2021-04-09 10:05:00,188.49,188.98,188.47,188.85,18552.0,169.6463,170.0873,169.6282,169.9703,18552.0
2021-04-09 10:10:00,188.46,188.66,188.1,188.14,8303.0,169.6192,169.7993,169.2952,169.3312,8303.0
2021-04-09 10:15:00,188.02,188.41,188.02,188.16,2099.0,169.2232,169.5742,169.2232,169.3492,2099.0
2021-04-09 10:20:00,188.22,188.3,187.52,187.71,9157.0,169.4032,169.4752,168.7732,168.9442,9157.0
2021-04-09 10:25:00,187.65,187.72,187.42,187.66,9160.0,168.8902,168.9532,168.6832,168.8992,9160.0
2021-04-09 10:30:00,187.58,187.85,187.35,187.68,9915.0,168.8272,169.0702,168.6202,168.9172,9915.0
2021-04-09 10:35:00,187.78,188.0,187.62,187.63,4500.0,169.0072,169.2052,168.8632,168.8722,4500.0
2021-04-09 10:40:00,187.64,187.85,187.56,187.56,1764.0,168.8812,169.0702,168.8092,168.8092,1764.0
2021-04-09 10:45:00,187.56,188.2,187.56,188.2,2641.0,168.8092,169.3852,168.8092,169.3852,2641.0
2021-04-09 10:50:00,188.09,188.17,187.93,188.04,2604.0,169.2862,169.3582,169.1422,169.2412,2604.0
2021-04-09 10:55:00,188.12,188.16,187.68,187.8,2063.0,169.3132,169.3492,168.9172,169.0252,2063.0
2021-04-09 11:00:00,187.84,187.98,187.21,187.21,4666.0,169.0612,169.1872,168.4942,168.4942,4666.0
2021-04-09 11:05:00,187.24,187.31,187.11,187.11,5100.0,168.5212,168.5842,168.4042,168.4042,5100.0
2021-04-09 11:10:00,187.2,187.23,187.05,187.15,3811.0,168.4852,168.5122,168.3502,168.4402,3811.0
2021-04-09 11:15:00,187.18,187.47,187.16,187.2,6929.0,168.4672,168.7282,168.4492,168.4852,6929.0
2021-04-09 11:20:00,187.17,187.21,186.75,186.83,12431.0,168.4582,168.4942,168.0802,168.1522,12431.0
2021-04-09 11:25:00,186.9,186.94,186.55,186.73,5714.0,168.2152,168.2512,167.9002,168.0622,5714.0
2021-04-09 11:30:00,186.71,186.94,186.69,186.78,1620.0,168.0442,168.2512,168.0262,168.1072,1620.0
2021-04-09 11:35:00,186.7,186.84,186.59,186.84,8768.0,168.0352,168.1612,167.9362,168.1612,8768.0
2021-04-09 11:40:00,186.92,187.15,186.87,187.15,4200.0,168.2332,168.4402,168.1882,168.4402,4200.0
2021-04-09 11:45:00,187.18,187.39,187.11,187.18,2550.0,168.4672,168.6562,168.4042,168.4672,2550.0
2021-04-09 11:50:00,187.21,187.88,187.21,187.88,4439.0,168.4942,169.0972,168.4942,169.0972,4439.0
2021-04-09 11:55:00,187.77,187.83,187.58,187.58,6795.0,168.9982,169.0522,168.8272,168.8272,6795.0
2021-04-09 12:00:00,187.46,187.99,187.46,187.74,6413.0,168.7192,169.1962,168.7192,168.9712,6413.0
2021-04-09 12:05:00,187.79,187.82,187.64,187.74,1421.0,169.0162,169.0432,168.8812,168.9712,1421.0
2021-04-09 12:10:00,187.69,187.69,187.4,187.61,2540.0,168.9262,168.9262,168.6652,168.8542,2540.0
2021-04-09 12:15:00,187.61,187.71,187.42,187.53,1400.0,168.8542,168.9442,168.6832,168.7822,1400.0
2021-04-09 12:20:00,187.55,187.95,187.55,187.84,3469.0,168.8002,169.1602,168.8002,169.0612,3469.0
2021-04-09 12:25:00,187.83,187.88,187.66,187.68,2586.0,169.0522,169.0972,168.8992,168.9172,2586.0
2021-04-09 12:30:00,187.61,187.73,187.52,187.52,1622.0,168.8542,168.9622,168.7732,168.7732,1622.0
2021-04-09 12:35:00,187.52,187.56,187.36,187.36,3091.0,168.7732,168.8092,168.6292,168.6292,3091.0
2021-04-09 12:40:00,187.38,187.46,187.08,187.23,6847.0,168.6472,168.7192,168.3772,168.5122,6847.0
2021-04-09 12:45:00,187.15,187.29,187.07,187.07,3991.0,168.4402,168.5662,168.3682,168.3682,3991.0
2021-04-09 12:50:00,187.08,187.49,187.0,187.49,9964.0,168.3772,168.7462,168.3052,168.7462,9964.0
2021-04-09 12:55:00,187.49,188.0,187.33,187.95,25663.0,168.7462,169.2052,168.6022,169.1602,25663.0
2021-04-09 13:00:00,188.0,188.23,187.96,188.2,5886.0,169.2052,169.4122,169.1692,169.3852,5886.0
2021-04-09 13:05:00,188.2,188.33,188.15,188.25,6498.0,169.3852,169.5022,169.3402,169.4302,6498.0
2021-04-09 13:10:00,188.18,188.3,188.17,188.2,9126.0,169.3672,169.4752,169.3582,169.3852,9126.0
2021-04-09 13:15:00,188.26,188.36,188.2,188.28,3334.0,169.4392,169.5292,169.3852,169.4572,3334.0
2021-04-09 13:20:00,188.24,188.31,187.97,188.1,13819.0,169.4212,169.4842,169.1782,169.2952,13819.0
2021-04-09 13:25:00,188.1,188.1,187.9,187.92,2280.0,169.2952,169.2952,169.1152,169.1332,2280.0
2021-04-09 13:30:00,187.97,188.05,187.89,188.0,4668.0,169.1782,169.2502,169.1062,169.2052,4668.0
2021-04-09 13:35:00,187.96,188.06,187.93,188.06,3400.0,169.1692,169.2592,169.1422,169.2592,3400.0
2021-04-09 13:40:00,188.06,188.06,187.76,187.76,1200.0,169.2592,169.2592,168.9892,168.9892,1200.0
2021-04-09 13:45:00,187.7,187.81,187.61,187.81,5084.0,168.9352,169.0342,168.8542,169.0342,5084.0
2021-04-09 13:50:00,187.83,187.93,187.57,187.93,2150.0,169.0522,169.1422,168.8182,169.1422,2150.0
2021-04-09 13:55:00,187.82,187.82,187.58,187.58,2115.0,169.0432,169.0432,168.8272,168.8272,2115.0
2021-04-09 14:00:00,187.66,188.06,187.66,188.06,2499.0,168.8992,169.2592,168.8992,169.2592,2499.0
2021-04-09 14:05:00,188.01,188.06,187.93,187.93,1300.0,169.2142,169.2592,169.1422,169.1422,1300.0
2021-04-09 14:10:00,187.96,187.97,187.77,187.9,1910.0,169.1692,169.1782,168.9982,169.1152,1910.0
2021-04-09 14:15:00,187.89,187.92,187.8,187.92,1400.0,169.1062,169.1332,169.0252,169.1332,1400.0
2021-04-09 14:20:00,187.93,188.03,187.9,187.94,4797.0,169.1422,169.2322,169.1152,169.1512,4797.0
2021-04-09 14:25:00,187.9,188.09,187.81,187.84,3629.0,169.1152,169.2862,169.0342,169.0612,3629.0
2021-04-09 14:30:00,187.84,187.84,187.66,187.75,1924.0,169.0612,169.0612,168.8992,168.9802,1924.0
2021-04-09 14:35:00,187.74,187.78,187.65,187.72,1670.0,168.9712,169.0072,168.8902,168.9532,1670.0
2021-04-09 14:40:00,187.69,187.81,187.69,187.75,1700.0,168.9262,169.0342,168.9262,168.9802,1700.0
2021-04-09 14:45:00,187.77,187.94,187.72,187.84,3620.0,168.9982,169.1512,168.9532,169.0612,3620.0
2021-04-09 14:50:00,187.85,187.86,187.79,187.83,1300.0,169.0702,169.0792,169.0162,169.0522,1300.0
2021-04-09 14:55:00,187.78,187.78,187.6,187.73,3213.0,169.0072,169.0072,168.8452,168.9622,3213.0
2021-04-09 15:00:00,187.72,187.72,187.52,187.57,3725.0,168.9532,168.9532,168.7732,168.8182,3725.0
2021-04-09 15:05:00,187.5,187.5,187.29,187.29,3522.0,168.7552,168.7552,168.5662,168.5662,3522.0
2021-04-09 15:10:00,187.35,187.38,187.24,187.28,2500.0,168.6202,168.6472,168.5212,168.5572,2500.0
2021-04-09 15:15:00,187.37,187.62,187.37,187.51,5349.0,168.6382,168.8632,168.6382,168.7642,5349.0
2021-04-09 15:20:00,187.51,187.72,187.5,187.71,7385.0,168.7642,168.9532,168.7552,168.9442,7385.0
2021-04-09 15:25:00,187.71,188.13,187.7,188.05,11081.0,168.9442,169.3222,168.9352,169.2502,11081.0
2021-04-09 15:30:00,188.1,188.15,187.99,188.04,6562.0,169.2952,169.3402,169.1962,169.2412,6562.0
2021-04-09 15:35:00,188.04,188.2,187.92,187.92,14294.0,169.2412,169.3852,169.1332,169.1332,14294.0
2021-04-09 15:40:00,187.93,188.01,187.81,187.85,5559.0,169.1422,169.2142,169.0342,169.0702,5559.0
2021-04-09 15:45:00,187.81,187.94,187.78,187.84,7551.0,169.0342,169.1512,169.0072,169.0612,7551.0
2021-04-09 15:50:00,187.9,188.63,187.82,188.54,26889.0,169.1152,169.7723,169.0432,169.6913,26889.0
2021-04-09 15:55:00,188.57,188.87,188.5,188.73,67763.0,169.7183,169.9883,169.6553,169.8623,67763.0
2021-04-12 09:30:00,187.65,188.25,186.98,187.55,31993.0,168.8902,169.4302,168.2872,168.8002,31993.0
2021-04-12 09:35:00,187.47,187.97,187.34,187.63,8164.0,168.7282,169.1782,168.6112,168.8722,8164.0
2021-04-12 09:40:00,187.76,188.07,187.32,188.07,7031.0,168.9892,169.2682,168.5932,169.2682,7031.0
2021-04-12 09:45:00,187.64,187.75,186.67,186.72,10220.0,168.8812,168.9802,168.0082,168.0532,10220.0
2021-04-12 09:50:00,186.66,187.3,186.33,187.09,11100.0,167.9992,168.5752,167.7022,168.3862,11100.0
2021-04-12 09:55:00,186.99,186.99,186.55,186.78,7564.0,168.2962,168.2962,167.9002,168.1072,7564.0
2021-04-12 10:00:00,186.83,187.42,186.83,187.11,3902.0,168.1522,168.6832,168.1522,168.4042,3902.0
2021-04-12 10:05:00,187.03,187.35,187.02,187.34,2500.0,168.3322,168.6202,168.3232,168.6112,2500.0
2021-04-12 10:10:00,187.18,187.36,187.0,187.36,1938.0,168.4672,168.6292,168.3052,168.6292,1938.0
2021-04-12 10:15:00,187.49,187.89,187.47,187.76,2170.0,168.7462,169.1062,168.7282,168.9892,2170.0
2021-04-12 10:20:00,187.77,187.88,187.65,187.68,5780.0,168.9982,169.0972,168.8902,168.9172,5780.0
2021-04-12 10:25:00,187.59,187.68,187.17,187.22,9346.0,168.8362,168.9172,168.4582,168.5032,9346.0
2021-04-12 10:30:00,187.25,187.3,186.94,187.23,7870.0,168.5302,168.5752,168.2512,168.5122,7870.0
2021-04-12 10:35:00,187.25,187.36,186.88,186.9,2416.0,168.5302,168.6292,168.1972,168.2152,2416.0
2021-04-12 10:40:00,186.98,187.07,186.09,186.32,11064.0,168.2872,168.3682,167.4862,167.6932,11064.0
2021-04-12 10:45:00,186.3,187.21,186.3,186.93,4781.0,167.6752,168.4942,167.6752,168.2422,4781.0
2021-04-12 10:50:00,186.98,187.4,186.98,187.4,2400.0,168.2872,168.6652,168.2872,168.6652,2400.0
2021-04-12 10:55:00,187.37,187.37,187.11,187.14,1651.0,168.6382,168.6382,168.4042,168.4312,1651.0
2021-04-12 11:00:00,187.18,187.27,187.03,187.18,6501.0,168.4672,168.5482,168.3322,168.4672,6501.0
2021-04-12 11:05:00,187.15,187.22,186.75,186.75,3321.0,168.4402,168.5032,168.0802,168.0802,3321.0
2021-04-12 11:10:00,186.64,187.08,186.59,187.08,3520.0,167.9812,168.3772,167.9362,168.3772,3520.0
2021-04-12 11:15:00,186.89,187.1,186.8,187.1,3308.0,168.2062,168.3952,168.1252,168.3952,3308.0
2021-04-12 11:20:00,187.24,187.25,186.87,187.03,3304.0,168.5212,168.5302,168.1882,168.3322,3304.0
2021-04-12 11:25:00,187.0,187.01,186.7,186.92,2667.0,168.3052,168.3142,168.0352,168.2332,2667.0
2021-04-12 11:30:00,186.97,186.97,186.58,186.62,4623.0,168.2782,168.2782,167.9272,167.9632,4623.0
2021-04-12 11:35:00,186.61,186.81,186.5,186.65,6256.0,167.9542,168.1342,167.8552,167.9902,6256.0
2021-04-12 11:40:00,186.58,186.86,186.54,186.8,2668.0,167.9272,168.1792,167.8912,168.1252,2668.0
2021-04-12 11:45:00,186.74,186.76,186.51,186.66,3289.0,168.0712,168.0892,167.8642,167.9992,3289.0
2021-04-12 11:50:00,186.51,186.69,186.48,186.56,2784.0,167.8642,168.0262,167.8372,167.9092,2784.0
2021-04-12 11:55:00,186.71,186.87,186.71,186.82,1108.0,168.0442,168.1882,168.0442,168.1432,1108.0
2021-04-12 12:00:00,186.82,186.91,186.76,186.81,3778.0,168.1432,168.2242,168.0892,168.1342,3778.0
2021-04-12 12:05:00,186.72,186.83,186.66,186.66,1610.0,168.0532,168.1522,167.9992,167.9992,1610.0
2021-04-12 12:10:00,186.69,186.8,186.64,186.73,3658.0,168.0262,168.1252,167.9812,168.0622,3658.0
2021-04-12 12:15:00,186.79,186.79,186.28,186.56,8259.0,168.1162,168.1162,167.6572,167.9092,8259.0
2021-04-12 12:20:00,186.62,186.8,186.53,186.6,4234.0,167.9632,168.1252,167.8822,167.9452,4234.0
2021-04-12 12:25:00,186.6,186.83,186.59,186.83,2823.0,167.9452,168.1522,167.9362,168.1522,2823.0
2021-04-12 12:30:00,186.96,187.34,186.96,187.34,2741.0,168.2692,168.6112,168.2692,168.6112,2741.0
2021-04-12 12:35:00,187.44,187.44,187.1,187.12,1921.0,168.7012,168.7012,168.3952,168.4132,1921.0
2021-04-12 12:40:00,187.1,187.26,187.09,187.2,1100.0,168.3952,168.5392,168.3862,168.4852,1100.0
2021-04-12 12:45:00,187.17,187.35,187.09,187.2,3437.0,168.4582,168.6202,168.3862,168.4852,3437.0
2021-04-12 12:50:00,187.29,187.5,187.23,187.44,5398.0,168.5662,168.7552,168.5122,168.7012,5398.0
2021-04-12 12:55:00,187.48,187.48,187.25,187.37,7311.0,168.7372,168.7372,168.5302,168.6382,7311.0
2021-04-12 13:00:00,187.39,187.46,187.3,187.37,1875.0,168.6562,168.7192,168.5752,168.6382,1875.0
2021-04-12 13:05:00,187.33,187.47,187.33,187.44,1100.0,168.6022,168.7282,168.6022,168.7012,1100.0
2021-04-12 13:10:00,187.45,187.46,187.27,187.37,2434.0,168.7102,168.7192,168.5482,168.6382,2434.0
2021-04-12 13:15:00,187.29,187.38,187.1,187.13,3744.0,168.5662,168.6472,168.3952,168.4222,3744.0
2021-04-12 13:20:00,187.17,187.25,187.05,187.22,5491.0,168.4582,168.5302,168.3502,168.5032,5491.0
2021-04-12 13:25:00,187.17,187.29,187.07,187.11,2923.0,168.4582,168.5662,168.3682,168.4042,2923.0
2021-04-12 13:30:00,187.19,187.21,186.89,186.89,5554.0,168.4762,168.4942,168.2062,168.2062,5554.0
2021-04-12 13:35:00,186.94,187.0,186.74,186.76,5480.0,168.2512,168.3052,168.0712,168.0892,5480.0
2021-04-12 13:40:00,186.88,186.91,186.62,186.76,6512.0,168.1972,168.2242,167.9632,168.0892,6512.0
2021-04-12 13:45:00,186.73,187.23,186.73,187.21,5906.0,168.0622,168.5122,168.0622,168.4942,5906.0
2021-04-12 13:50:00,187.25,187.25,186.83,186.91,3410.0,168.5302,168.5302,168.1522,168.2242,3410.0
2021-04-12 13:55:00,186.9,187.02,186.62,186.63,14170.0,168.2152,168.3232,167.9632,167.9722,14170.0
2021-04-12 14:00:00,186.6,187.13,186.6,186.92,8865.0,167.9452,168.4222,167.9452,168.2332,8865.0
2021-04-12 14:05:00,186.94,187.41,186.86,187.24,11315.0,168.2512,168.6742,168.1792,168.5212,11315.0
2021-04-12 14:10:00,187.3,187.35,187.08,187.35,4295.0,168.5752,168.6202,168.3772,168.6202,4295.0
2021-04-12 14:15:00,187.33,187.53,187.28,187.38,5730.0,168.6022,168.7822,168.5572,168.6472,5730.0
2021-04-12 14:20:00,187.42,187.44,187.29,187.35,4155.0,168.6832,168.7012,168.5662,168.6202,4155.0
2021-04-12 14:25:00,187.35,187.5,187.28,187.5,8340.0,168.6202,168.7552,168.5572,168.7552,8340.0
2021-04-12 14:30:00,187.54,187.6,187.47,187.54,5533.0,168.7912,168.8452,168.7282,168.7912,5533.0
2021-04-12 14:35:00,187.5,187.62,187.47,187.53,5161.0,168.7552,168.8632,168.7282,168.7822,5161.0
2021-04-12 14:40:00,187.53,187.62,187.43,187.47,11216.0,168.7822,168.8632,168.6922,168.7282,11216.0
2021-04-12 14:45:00,187.5,187.62,187.48,187.57,6208.0,168.7552,168.8632,168.7372,168.8182,6208.0
2021-04-12 14:50:00,187.52,187.68,187.42,187.58,13001.0,168.7732,168.9172,168.6832,168.8272,13001.0
2021-04-12 14:55:00,187.51,187.72,187.5,187.6,4205.0,168.7642,168.9532,168.7552,168.8452,4205.0
2021-04-12 15:00:00,187.6,187.6,187.31,187.31,2742.0,168.8452,168.8452,168.5842,168.5842,2742.0
2021-04-12 15:05:00,187.34,187.47,187.27,187.36,2956.0,168.6112,168.7282,168.5482,168.6292,2956.0
2021-04-12 15:10:00,187.42,187.45,187.28,187.42,2397.0,168.6832,168.7102,168.5572,168.6832,2397.0
2021-04-12 15:15:00,187.4,187.54,187.3,187.45,3477.0,168.6652,168.7912,168.5752,168.7102,3477.0
2021-04-12 15:20:00,187.46,187.59,187.45,187.59,2237.0,168.7192,168.8362,168.7102,168.8362,2237.0
2021-04-12 15:25:00,187.63,187.65,187.48,187.53,5882.0,168.8722,168.8902,168.7372,168.7822,5882.0
2021-04-12 15:30:00,187.55,187.57,187.34,187.41,10870.0,168.8002,168.8182,168.6112,168.6742,10870.0
2021-04-12 15:35:00,187.33,187.61,187.33,187.54,4599.0,168.6022,168.8542,168.6022,168.7912,4599.0
2021-04-12 15:40:00,187.55,187.9,187.55,187.82,9109.0,168.8002,169.1152,168.8002,169.0432,9109.0
2021-04-12 15:45:00,187.83,188.12,187.82,188.06,21565.0,169.0522,169.3132,169.0432,169.2592,21565.0
2021-04-12 15:50:00,187.92,188.1,187.71,187.9,21059.0,169.1332,169.2952,168.9442,169.1152,21059.0
2021-04-12 15:55:00,187.93,188.3,187.76,188.26,45752.0,169.1422,169.4752,168.9892,169.4392,45752.0
2021-04-13 09:30:00,189.04,189.9,188.6,189.8,33402.0,170.1413,170.9153,169.7453,170.8253,33402.0
2021-04-13 09:35:00,189.64,190.43,189.4,190.05,15574.0,170.6813,171.3923,170.4653,171.0503,15574.0
2021-04-13 09:40:00,189.94,189.99,189.28,189.34,5118.0,170.9513,170.9963,170.3573,170.4113,5118.0
2021-04-13 09:45:00,189.13,189.16,188.63,188.67,6635.0,170.2223,170.2493,169.7723,169.8083,6635.0
2021-04-13 09:50:00,188.5,188.9,188.35,188.78,5611.0,169.6553,170.0153,169.5202,169.9073,5611.0
2021-04-13 09:55:00,188.82,188.97,188.53,188.82,4265.0,169.9433,170.0783,169.6823,169.9433,4265.0
2021-04-13 10:00:00,188.77,188.89,188.05,188.16,8016.0,169.8983,170.0063,169.2502,169.3492,8016.0
2021-04-13 10:05:00,188.04,188.24,187.88,188.24,3222.0,169.2412,169.4212,169.0972,169.4212,3222.0
2021-04-13 10:10:00,188.27,188.27,187.22,187.22,9931.0,169.4482,169.4482,168.5032,168.5032,9931.0
2021-04-13 10:15:00,187.31,187.39,186.69,186.84,4505.0,168.5842,168.6562,168.0262,168.1612,4505.0
2021-04-13 10:20:00,186.9,187.6,186.62,187.29,5304.0,168.2152,168.8452,167.9632,168.5662,5304.0
2021-04-13 10:25:00,187.36,187.65,187.22,187.65,20248.0,168.6292,168.8902,168.5032,168.8902,20248.0
2021-04-13 10:30:00,187.78,187.9,187.54,187.72,5202.0,169.0072,169.1152,168.7912,168.9532,5202.0
2021-04-13 10:35:00,187.94,187.94,187.13,187.13,1996.0,169.1512,169.1512,168.4222,168.4222,1996.0
2021-04-13 10:40:00,187.25,187.45,187.1,187.45,1932.0,168.5302,168.7102,168.3952,168.7102,1932.0
2021-04-13 10:45:00,187.25,187.62,187.25,187.43,2027.0,168.5302,168.8632,168.5302,168.6922,2027.0
2021-04-13 10:50:00,187.5,187.5,187.05,187.48,5139.0,168.7552,168.7552,168.3502,168.7372,5139.0
2021-04-13 10:55:00,187.57,187.69,187.45,187.46,1275.0,168.8182,168.9262,168.7102,168.7192,1275.0
2021-04-13 11:00:00,187.46,187.79,187.45,187.59,4468.0,168.7192,169.0162,168.7102,168.8362,4468.0
2021-04-13 11:05:00,187.51,187.54,186.79,186.79,7062.0,168.7642,168.7912,168.1162,168.1162,7062.0
2021-04-13 11:10:00,186.81,186.82,186.42,186.69,12690.0,168.1342,168.1432,167.7832,168.0262,12690.0
2021-04-13 11:15:00,186.64,186.82,186.43,186.7,10712.0,167.9812,168.1432,167.7922,168.0352,10712.0
2021-04-13 11:20:00,186.74,186.87,186.42,186.87,12741.0,168.0712,168.1882,167.7832,168.1882,12741.0
2021-04-13 11:25:00,186.84,186.88,186.72,186.88,6572.0,168.1612,168.1972,168.0532,168.1972,6572.0
2021-04-13 11:30:00,186.91,187.22,186.91,187.22,4869.0,168.2242,168.5032,168.2242,168.5032,4869.0
2021-04-13 11:35:00,187.1,187.14,186.68,187.08,14760.0,168.3952,168.4312,168.0172,168.3772,14760.0
2021-04-13 11:40:00,187.11,187.18,187.03,187.18,1353.0,168.4042,168.4672,168.3322,168.4672,1353.0
2021-04-13 11:45:00,187.1,187.12,186.96,187.05,3514.0,168.3952,168.4132,168.2692,168.3502,3514.0
2021-04-13 11:50:00,187.07,187.27,187.02,187.11,2018.0,168.3682,168.5482,168.3232,168.4042,2018.0
2021-04-13 11:55:00,187.11,187.22,186.85,187.05,11413.0,168.4042,168.5032,168.1702,168.3502,11413.0
2021-04-13 12:00:00,187.12,187.44,187.11,187.32,2650.0,168.4132,168.7012,168.4042,168.5932,2650.0
2021-04-13 12:05:00,187.35,187.35,187.09,187.24,2720.0,168.6202,168.6202,168.3862,168.5212,2720.0
2021-04-13 12:10:00,187.2,187.3,187.13,187.29,2825.0,168.4852,168.5752,168.4222,168.5662,2825.0
2021-04-13 12:15:00,187.32,187.44,187.27,187.29,2330.0,168.5932,168.7012,168.5482,168.5662,2330.0
2021-04-13 12:20:00,187.24,187.28,187.15,187.19,2925.0,168.5212,168.5572,168.4402,168.4762,2925.0
2021-04-13 12:25:00,187.11,187.11,186.94,187.03,3806.0,168.4042,168.4042,168.2512,168.3322,3806.0
2021-04-13 12:30:00,187.11,187.21,187.06,187.06,1655.0,168.4042,168.4942,168.3592,168.3592,1655.0
2021-04-13 12:35:00,187.16,187.27,187.12,187.18,1135.0,168.4492,168.5482,168.4132,168.4672,1135.0
2021-04-13 12:40:00,187.21,187.29,187.16,187.25,2300.0,168.4942,168.5662,168.4492,168.5302,2300.0
2021-04-13 12:45:00,187.35,187.35,187.06,187.21,3395.0,168.6202,168.6202,168.3592,168.4942,3395.0
2021-04-13 12:50:00,187.29,187.38,187.18,187.32,4038.0,168.5662,168.6472,168.4672,168.5932,4038.0
2021-04-13 12:55:00,187.39,187.39,187.05,187.25,1975.0,168.6562,168.6562,168.3502,168.5302,1975.0
2021-04-13 13:00:00,187.2,187.67,187.2,187.56,2909.0,168.4852,168.9082,168.4852,168.8092,2909.0
2021-04-13 13:05:00,187.62,187.69,187.61,187.65,1379.0,168.8632,168.9262,168.8542,168.8902,1379.0
2021-04-13 13:10:00,187.51,187.6,187.47,187.6,2726.0,168.7642,168.8452,168.7282,168.8452,2726.0
2021-04-13 13:15:00,187.56,187.98,187.56,187.89,6533.0,168.8092,169.1872,168.8092,169.1062,6533.0
2021-04-13 13:20:00,187.91,187.91,187.67,187.67,4324.0,169.1242,169.1242,168.9082,168.9082,4324.0
2021-04-13 13:25:00,187.7,187.7,187.52,187.69,1800.0,168.9352,168.9352,168.7732,168.9262,1800.0
2021-04-13 13:30:00,187.67,187.95,187.67,187.8,6173.0,168.9082,169.1602,168.9082,169.0252,6173.0
2021-04-13 13:35:00,187.88,188.1,187.88,187.96,3188.0,169.0972,169.2952,169.0972,169.1692,3188.0
2021-04-13 13:40:00,187.79,187.84,187.71,187.72,1896.0,169.0162,169.0612,168.9442,168.9532,1896.0
2021-04-13 13:45:00,187.74,187.74,187.55,187.55,1375.0,168.9712,168.9712,168.8002,168.8002,1375.0
2021-04-13 13:50:00,187.56,187.6,187.45,187.57,2296.0,168.8092,168.8452,168.7102,168.8182,2296.0
2021-04-13 13:55:00,187.57,187.59,187.4,187.42,3696.0,168.8182,168.8362,168.6652,168.6832,3696.0
2021-04-13 14:00:00,187.41,187.55,187.41,187.42,3502.0,168.6742,168.8002,168.6742,168.6832,3502.0
2021-04-13 14:05:00,187.39,187.52,187.36,187.38,1897.0,168.6562,168.7732,168.6292,168.6472,1897.0
2021-04-13 14:10:00,187.37,187.6,187.33,187.59,1494.0,168.6382,168.8452,168.6022,168.8362,1494.0
2021-04-13 14:15:00,187.58,187.58,187.28,187.41,2075.0,168.8272,168.8272,168.5572,168.6742,2075.0
2021-04-13 14:20:00,187.4,187.5,187.3,187.45,3094.0,168.6652,168.7552,168.5752,168.7102,3094.0
2021-04-13 14:25:00,187.53,187.68,187.47,187.6,5099.0,168.7822,168.9172,168.7282,168.8452,5099.0
2021-04-13 14:30:00,187.67,188.25,187.65,188.25,6674.0,168.9082,169.4302,168.8902,169.4302,6674.0
2021-04-13 14:35:00,188.09,188.48,188.09,188.33,5638.0,169.2862,169.6372,169.2862,169.5022,5638.0
2021-04-13 14:40:00,188.37,188.65,188.32,188.62,7992.0,169.5382,169.7903,169.4932,169.7633,7992.0
2021-04-13 14:45:00,188.67,189.21,188.57,188.97,27772.0,169.8083,170.2943,169.7183,170.0783,27772.0
2021-04-13 14:50:00,189.05,189.28,189.05,189.18,12102.0,170.1503,170.3573,170.1503,170.2673,12102.0
2021-04-13 14:55:00,189.19,189.51,189.06,189.5,7064.0,170.2763,170.5643,170.1593,170.5553,7064.0
2021-04-13 15:00:00,189.44,189.49,188.88,189.0,8719.0,170.5013,170.5463,169.9973,170.1053,8719.0
2021-04-13 15:05:00,188.98,189.04,188.87,189.03,2962.0,170.0873,170.1413,169.9883,170.1323,2962.0
2021-04-13 15:10:00,188.99,189.39,188.99,189.32,8230.0,170.0963,170.4563,170.0963,170.3933,8230.0
2021-04-13 15:15:00,189.39,189.47,189.28,189.41,9198.0,170.4563,170.5283,170.3573,170.4743,9198.0
2021-04-13 15:20:00,189.44,189.49,188.85,188.91,33308.0,170.5013,170.5463,169.9703,170.0243,33308.0
2021-04-13 15:25:00,188.85,189.36,188.85,189.21,8881.0,169.9703,170.4293,169.9703,170.2943,8881.0
2021-04-13 15:30:00,189.17,189.26,188.92,189.12,15418.0,170.2583,170.3393,170.0333,170.2133,15418.0
2021-04-13 15:35:00,189.09,189.17,188.9,189.12,13278.0,170.1863,170.2583,170.0153,170.2133,13278.0
2021-04-13 15:40:00,189.16,189.38,189.08,189.24,11595.0,170.2493,170.4473,170.1773,170.3213,11595.0
2021-04-13 15:45:00,189.16,189.33,189.0,189.15,14255.0,170.2493,170.4023,170.1053,170.2403,14255.0
2021-04-13 15:50:00,189.15,189.33,189.01,189.31,19975.0,170.2403,170.4023,170.1143,170.3843,19975.0
2021-04-13 15:55:00,189.29,189.42,189.13,189.42,39153.0,170.3663,170.4833,170.2223,170.4833,39153.0
2021-04-14 09:30:00,188.42,189.73,188.0,189.66,44262.0,169.5832,170.7623,169.2052,170.6993,44262.0
2021-04-14 09:35:00,189.62,189.85,189.16,189.6,21025.0,170.6633,170.8703,170.2493,170.6453,21025.0
2021-04-14 09:40:00,189.5,191.89,189.07,191.24,258226.0,170.5553,172.7063,170.1683,172.1213,258226.0
2021-04-14 09:45:00,191.46,191.81,191.0,191.63,38024.0,172.3193,172.6343,171.9053,172.4723,38024.0
2021-04-14 09:50:00,191.45,193.47,191.24,193.34,67762.0,172.3103,174.1284,172.1213,174.0114,67762.0
2021-04-14 09:55:00,193.21,194.49,193.2,194.35,64294.0,173.8944,175.0464,173.8854,174.9204,64294.0
2021-04-14 10:00:00,194.33,194.38,193.29,193.4,33495.0,174.9024,174.9474,173.9664,174.0654,33495.0
2021-04-14 10:05:00,193.32,193.56,192.41,192.76,22101.0,173.9934,174.2094,173.1744,173.4894,22101.0
2021-04-14 10:10:00,192.9,192.9,192.16,192.49,20351.0,173.6154,173.6154,172.9494,173.2464,20351.0
2021-04-14 10:15:00,192.64,193.18,192.62,192.83,18306.0,173.3814,173.8674,173.3634,173.5524,18306.0
2021-04-14 10:20:00,192.79,192.97,191.64,191.74,18627.0,173.5164,173.6784,172.4813,172.5713,18627.0
2021-04-14 10:25:00,191.75,191.81,190.38,190.38,27854.0,172.5803,172.6343,171.3473,171.3473,27854.0
2021-04-14 10:30:00,190.56,191.64,190.53,191.39,9898.0,171.5093,172.4813,171.4823,172.2563,9898.0
2021-04-14 10:35:00,191.39,191.81,191.14,191.14,8343.0,172.2563,172.6343,172.0313,172.0313,8343.0
2021-04-14 10:40:00,191.1,191.41,190.91,190.93,7695.0,171.9953,172.2743,171.8243,171.8423,7695.0
2021-04-14 10:45:00,190.98,191.2,190.75,191.19,5441.0,171.8873,172.0853,171.6803,172.0763,5441.0
2021-04-14 10:50:00,191.02,191.16,190.35,190.36,6284.0,171.9233,172.0493,171.3203,171.3293,6284.0
2021-04-14 10:55:00,190.41,190.75,190.15,190.16,11177.0,171.3743,171.6803,171.1403,171.1493,11177.0
2021-04-14 11:00:00,190.24,190.41,189.49,189.55,22539.0,171.2213,171.3743,170.5463,170.6003,22539.0
2021-04-14 11:05:00,189.51,190.1,189.47,189.88,7719.0,170.5643,171.0953,170.5283,170.8973,7719.0
2021-04-14 11:10:00,189.85,190.2,189.67,190.1,5457.0,170.8703,171.1853,170.7083,171.0953,5457.0
2021-04-14 11:15:00,190.15,190.15,189.46,189.61,6223.0,171.1403,171.1403,170.5193,170.6543,6223.0
2021-04-14 11:20:00,189.54,189.57,188.85,189.19,14655.0,170.5913,170.6183,169.9703,170.2763,14655.0
2021-04-14 11:25:00,189.06,189.37,188.87,189.37,7803.0,170.1593,170.4383,169.9883,170.4383,7803.0
2021-04-14 11:30:00,189.27,189.32,189.0,189.07,4059.0,170.3483,170.3933,170.1053,170.1683,4059.0
2021-04-14 11:35:00,189.08,189.64,189.06,189.53,4982.0,170.1773,170.6813,170.1593,170.5823,4982.0
2021-04-14 11:40:00,189.5,189.5,189.22,189.23,4458.0,170.5553,170.5553,170.3033,170.3123,4458.0
2021-04-14 11:45:00,189.33,189.64,189.3,189.49,2519.0,170.4023,170.6813,170.3753,170.5463,2519.0
2021-04-14 11:50:00,189.58,189.72,189.52,189.52,3636.0,170.6273,170.7533,170.5733,170.5733,3636.0
2021-04-14 11:55:00,189.43,189.49,189.28,189.44,2765.0,170.4923,170.5463,170.3573,170.5013,2765.0
2021-04-14 12:00:00,189.36,189.53,188.95,189.06,4514.0,170.4293,170.5823,170.0603,170.1593,4514.0
2021-04-14 12:05:00,188.9,189.2,188.51,189.13,9360.0,170.0153,170.2853,169.6643,170.2223,9360.0
2021-04-14 12:10:00,188.97,189.24,188.97,189.04,1314.0,170.0783,170.3213,170.0783,170.1413,1314.0
2021-04-14 12:15:00,189.0,189.71,189.0,189.71,5026.0,170.1053,170.7443,170.1053,170.7443,5026.0
2021-04-14 12:20:00,189.71,189.88,189.61,189.65,8630.0,170.7443,170.8973,170.6543,170.6903,8630.0
2021-04-14 12:25:00,189.65,189.85,189.28,189.28,3625.0,170.6903,170.8703,170.3573,170.3573,3625.0
2021-04-14 12:30:00,189.31,189.62,189.3,189.54,4188.0,170.3843,170.6633,170.3753,170.5913,4188.0
2021-04-14 12:35:00,189.53,190.01,189.46,190.01,7857.0,170.5823,171.0143,170.5193,171.0143,7857.0
2021-04-14 12:40:00,190.02,190.15,189.99,190.06,8683.0,171.0233,171.1403,170.9963,171.0593,8683.0
2021-04-14 12:45:00,190.05,190.15,189.76,189.85,8644.0,171.0503,171.1403,170.7893,170.8703,8644.0
2021-04-14 12:50:00,189.85,189.91,189.72,189.85,4526.0,170.8703,170.9243,170.7533,170.8703,4526.0
2021-04-14 12:55:00,189.84,189.85,189.51,189.77,4183.0,170.8613,170.8703,170.5643,170.7983,4183.0
2021-04-14 13:00:00,189.78,189.8,189.5,189.61,8121.0,170.8073,170.8253,170.5553,170.6543,8121.0
2021-04-14 13:05:00,189.65,189.87,189.65,189.75,3328.0,170.6903,170.8883,170.6903,170.7803,3328.0
2021-04-14 13:10:00,189.67,189.71,189.51,189.61,3580.0,170.7083,170.7443,170.5643,170.6543,3580.0
2021-04-14 13:15:00,189.6,189.91,189.6,189.73,6500.0,170.6453,170.9243,170.6453,170.7623,6500.0
2021-04-14 13:20:00,189.7,189.7,189.55,189.59,2939.0,170.7353,170.7353,170.6003,170.6363,2939.0
2021-04-14 13:25:00,189.59,189.6,189.33,189.4,6412.0,170.6363,170.6453,170.4023,170.4653,6412.0
2021-04-14 13:30:00,189.08,189.16,188.79,188.97,5483.0,170.1773,170.2493,169.9163,170.0783,5483.0
2021-04-14 13:35:00,188.84,189.01,188.67,188.95,7763.0,169.9613,170.1143,169.8083,170.0603,7763.0
2021-04-14 13:40:00,188.94,189.14,188.74,189.01,6786.0,170.0513,170.2313,169.8713,170.1143,6786.0
2021-04-14 13:45:00,189.04,189.34,188.98,189.19,9149.0,170.1413,170.4113,170.0873,170.2763,9149.0
2021-04-14 13:50:00,189.16,189.22,189.1,189.11,3173.0,170.2493,170.3033,170.1953,170.2043,3173.0
2021-04-14 13:55:00,189.2,189.2,187.61,187.8,20349.0,170.2853,170.2853,168.8542,169.0252,20349.0
2021-04-14 14:00:00,187.63,187.94,187.38,187.73,9112.0,168.8722,169.1512,168.6472,168.9622,9112.0
2021-04-14 14:05:00,187.69,187.76,186.75,186.84,8440.0,168.9262,168.9892,168.0802,168.1612,8440.0
2021-04-14 14:10:00,186.9,187.46,186.65,187.42,10997.0,168.2152,168.7192,167.9902,168.6832,10997.0
2021-04-14 14:15:00,187.28,187.69,187.17,187.56,5415.0,168.5572,168.9262,168.4582,168.8092,5415.0
2021-04-14 14:20:00,187.58,188.09,187.55,187.97,3876.0,168.8272,169.2862,168.8002,169.1782,3876.0
2021-04-14 14:25:00,188.09,188.26,187.92,188.0,3094.0,169.2862,169.4392,169.1332,169.2052,3094.0
2021-04-14 14:30:00,188.12,188.32,188.01,188.11,4426.0,169.3132,169.4932,169.2142,169.3042,4426.0
2021-04-14 14:35:00,188.05,188.32,187.91,187.93,6237.0,169.2502,169.4932,169.1242,169.1422,6237.0
2021-04-14 14:40:00,188.1,188.34,188.04,188.32,2183.0,169.2952,169.5112,169.2412,169.4932,2183.0
2021-04-14 14:45:00,188.28,188.37,188.01,188.01,7243.0,169.4572,169.5382,169.2142,169.2142,7243.0
2021-04-14 14:50:00,187.99,188.0,187.69,187.85,5086.0,169.1962,169.2052,168.9262,169.0702,5086.0
2021-04-14 14:55:00,187.78,188.0,187.64,187.73,3677.0,169.0072,169.2052,168.8812,168.9622,3677.0
2021-04-14 15:00:00,187.74,187.96,187.46,187.86,8285.0,168.9712,169.1692,168.7192,169.0792,8285.0
2021-04-14 15:05:00,187.82,187.9,187.26,187.42,8884.0,169.0432,169.1152,168.5392,168.6832,8884.0
2021-04-14 15:10:00,187.5,188.15,187.18,188.15,10365.0,168.7552,169.3402,168.4672,169.3402,10365.0
2021-04-14 15:15:00,187.99,188.46,187.98,188.13,8352.0,169.1962,169.6192,169.1872,169.3222,8352.0
2021-04-14 15:20:00,188.16,188.48,187.97,188.47,5586.0,169.3492,169.6372,169.1782,169.6282,5586.0
2021-04-14 15:25:00,188.47,188.62,188.39,188.47,7261.0,169.6282,169.7633,169.5562,169.6282,7261.0
2021-04-14 15:30:00,188.43,188.59,188.25,188.38,11005.0,169.5922,169.7363,169.4302,169.5472,11005.0
2021-04-14 15:35:00,188.39,188.39,188.05,188.18,12612.0,169.5562,169.5562,169.2502,169.3672,12612.0
2021-04-14 15:40:00,188.24,188.29,187.9,188.23,17534.0,169.4212,169.4662,169.1152,169.4122,17534.0
2021-04-14 15:45:00,188.17,188.35,187.64,187.64,14059.0,169.3582,169.5202,168.8812,168.8812,14059.0
2021-04-14 15:50:00,187.63,188.14,187.5,187.68,41311.0,168.8722,169.3312,168.7552,168.9172,41311.0
2021-04-14 15:55:00,187.59,187.97,187.24,187.92,91513.0,168.8362,169.1782,168.5212,169.1332,91513.0
2021-04-15 09:30:00,190.12,190.12,188.58,189.4,28780.0,171.1133,171.1133,169.7273,170.4653,28780.0
2021-04-15 09:35:00,189.76,190.01,189.18,189.8,13303.0,170.7893,171.0143,170.2673,170.8253,13303.0
2021-04-15 09:40:00,189.81,189.94,188.58,188.68,8615.0,170.8343,170.9513,169.7273,169.8173,8615.0
2021-04-15 09:45:00,189.0,189.39,188.46,188.55,7166.0,170.1053,170.4563,169.6192,169.7003,7166.0
2021-04-15 09:50:00,188.71,188.92,188.52,188.8,5009.0,169.8443,170.0333,169.6733,169.9253,5009.0
2021-04-15 09:55:00,188.68,189.18,188.56,189.0,2954.0,169.8173,170.2673,169.7093,170.1053,2954.0
2021-04-15 10:00:00,188.9,188.9,188.41,188.5,12987.0,170.0153,170.0153,169.5742,169.6553,12987.0
2021-04-15 10:05:00,188.68,188.68,188.22,188.65,13388.0,169.8173,169.8173,169.4032,169.7903,13388.0
2021-04-15 10:10:00,188.48,188.86,188.48,188.69,4227.0,169.6372,169.9793,169.6372,169.8263,4227.0
2021-04-15 10:15:00,188.68,188.97,188.55,188.97,5205.0,169.8173,170.0783,169.7003,170.0783,5205.0
2021-04-15 10:20:00,188.95,189.28,188.83,189.08,6622.0,170.0603,170.3573,169.9523,170.1773,6622.0
2021-04-15 10:25:00,189.27,189.55,189.18,189.54,21452.0,170.3483,170.6003,170.2673,170.5913,21452.0
2021-04-15 10:30:00,189.58,190.04,189.27,190.01,23270.0,170.6273,171.0413,170.3483,171.0143,23270.0
2021-04-15 10:35:00,189.97,190.38,189.9,190.33,16947.0,170.9783,171.3473,170.9153,171.3023,16947.0
2021-04-15 10:40:00,190.4,190.95,190.31,190.95,16434.0,171.3653,171.8603,171.2843,171.8603,16434.0
2021-04-15 10:45:00,190.99,191.19,190.88,191.0,15167.0,171.8963,172.0763,171.7973,171.9053,15167.0
2021-04-15 10:50:00,190.89,190.9,190.39,190.83,9460.0,171.8063,171.8153,171.3563,171.7523,9460.0
2021-04-15 10:55:00,190.95,191.13,190.8,190.91,9347.0,171.8603,172.0223,171.7253,171.8243,9347.0
2021-04-15 11:00:00,190.89,191.38,190.81,191.16,20963.0,171.8063,172.2473,171.7343,172.0493,20963.0
2021-04-15 11:05:00,191.2,191.81,191.2,191.63,12150.0,172.0853,172.6343,172.0853,172.4723,12150.0
2021-04-15 11:10:00,191.56,191.63,191.0,191.04,12581.0,172.4093,172.4723,171.9053,171.9413,12581.0
2021-04-15 11:15:00,191.0,191.0,190.56,190.57,12487.0,171.9053,171.9053,171.5093,171.5183,12487.0
2021-04-15 11:20:00,190.54,190.7,190.51,190.64,6600.0,171.4913,171.6353,171.4643,171.5813,6600.0
2021-04-15 11:25:00,190.66,190.9,190.05,190.09,11421.0,171.5993,171.8153,171.0503,171.0863,11421.0
2021-04-15 11:30:00,190.14,190.16,189.49,189.59,7224.0,171.1313,171.1493,170.5463,170.6363,7224.0
2021-04-15 11:35:00,189.62,189.97,189.53,189.97,6421.0,170.6633,170.9783,170.5823,170.9783,6421.0
2021-04-15 11:40:00,189.94,190.36,189.85,190.36,2571.0,170.9513,171.3293,170.8703,171.3293,2571.0
2021-04-15 11:45:00,190.46,190.56,190.41,190.44,2015.0,171.4193,171.5093,171.3743,171.4013,2015.0
2021-04-15 11:50:00,190.62,190.74,190.58,190.72,3107.0,171.5633,171.6713,171.5273,171.6533,3107.0
2021-04-15 11:55:00,190.76,190.89,190.38,190.48,4801.0,171.6893,171.8063,171.3473,171.4373,4801.0
2021-04-15 12:00:00,190.59,190.61,190.3,190.31,3617.0,171.5363,171.5543,171.2753,171.2843,3617.0
2021-04-15 12:05:00,190.34,190.65,190.27,190.53,4878.0,171.3113,171.5903,171.2483,171.4823,4878.0
2021-04-15 12:10:00,190.67,190.86,190.6,190.84,2571.0,171.6083,171.7793,171.5453,171.7613,2571.0
2021-04-15 12:15:00,190.83,190.86,190.42,190.52,5272.0,171.7523,171.7793,171.3833,171.4733,5272.0
2021-04-15 12:20:00,190.57,190.77,190.5,190.77,2348.0,171.5183,171.6983,171.4553,171.6983,2348.0
2021-04-15 12:25:00,190.76,190.76,190.6,190.73,5205.0,171.6893,171.6893,171.5453,171.6623,5205.0
2021-04-15 12:30:00,190.73,190.79,190.6,190.78,3200.0,171.6623,171.7163,171.5453,171.7073,3200.0
2021-04-15 12:35:00,190.79,191.13,190.79,190.93,13811.0,171.7163,172.0223,171.7163,171.8423,13811.0
2021-04-15 12:40:00,190.98,191.14,190.9,191.02,7022.0,171.8873,172.0313,171.8153,171.9233,7022.0
2021-04-15 12:45:00,190.97,191.03,190.81,191.0,4504.0,171.8783,171.9323,171.7343,171.9053,4504.0
2021-04-15 12:50:00,190.99,191.11,190.87,190.88,6156.0,171.8963,172.0043,171.7883,171.7973,6156.0
2021-04-15 12:55:00,190.82,190.87,190.64,190.71,3149.0,171.7433,171.7883,171.5813,171.6443,3149.0
2021-04-15 13:00:00,190.77,190.77,190.28,190.51,7077.0,171.6983,171.6983,171.2573,171.4643,7077.0
2021-04-15 13:05:00,190.47,190.51,189.95,190.03,3635.0,171.4283,171.4643,170.9603,171.0323,3635.0
2021-04-15 13:10:00,190.04,190.12,189.91,189.96,2453.0,171.0413,171.1133,170.9243,170.9693,2453.0
2021-04-15 13:15:00,189.99,190.12,189.92,190.01,3400.0,170.9963,171.1133,170.9333,171.0143,3400.0
2021-04-15 13:20:00,190.05,190.34,189.8,190.34,5826.0,171.0503,171.3113,170.8253,171.3113,5826.0
2021-04-15 13:25:00,190.34,190.38,190.12,190.19,3738.0,171.3113,171.3473,171.1133,171.1763,3738.0
2021-04-15 13:30:00,190.16,190.62,190.16,190.4,7356.0,171.1493,171.5633,171.1493,171.3653,7356.0
2021-04-15 13:35:00,190.41,190.54,190.2,190.34,2100.0,171.3743,171.4913,171.1853,171.3113,2100.0
2021-04-15 13:40:00,190.34,190.43,190.17,190.41,4719.0,171.3113,171.3923,171.1583,171.3743,4719.0
2021-04-15 13:45:00,190.36,190.44,190.19,190.26,10179.0,171.3293,171.4013,171.1763,171.2393,10179.0
2021-04-15 13:50:00,190.23,190.28,190.09,190.24,4458.0,171.2123,171.2573,171.0863,171.2213,4458.0
2021-04-15 13:55:00,190.23,190.67,190.2,190.64,9797.0,171.2123,171.6083,171.1853,171.5813,9797.0
2021-04-15 14:00:00,190.71,190.94,190.48,190.81,4233.0,171.6443,171.8513,171.4373,171.7343,4233.0
2021-04-15 14:05:00,191.1,191.1,190.73,190.76,2804.0,171.9953,171.9953,171.6623,171.6893,2804.0
2021-04-15 14:10:00,190.85,190.85,190.52,190.56,3280.0,171.7703,171.7703,171.4733,171.5093,3280.0
2021-04-15 14:15:00,190.53,190.99,190.53,190.81,4936.0,171.4823,171.8963,171.4823,171.7343,4936.0
2021-04-15 14:20:00,190.87,191.04,190.82,190.85,4476.0,171.7883,171.9413,171.7433,171.7703,4476.0
2021-04-15 14:25:00,190.93,190.98,190.76,190.78,3500.0,171.8423,171.8873,171.6893,171.7073,3500.0
2021-04-15 14:30:00,190.83,191.01,190.64,190.89,3898.0,171.7523,171.9143,171.5813,171.8063,3898.0
2021-04-15 14:35:00,190.89,190.92,190.6,190.67,1638.0,171.8063,171.8333,171.5453,171.6083,1638.0
2021-04-15 14:40:00,190.57,190.7,190.54,190.68,3428.0,171.5183,171.6353,171.4913,171.6173,3428.0
2021-04-15 14:45:00,190.69,190.75,190.31,190.31,5741.0,171.6263,171.6803,171.2843,171.2843,5741.0
2021-04-15 14:50:00,190.38,190.59,190.32,190.48,5411.0,171.3473,171.5363,171.2933,171.4373,5411.0
2021-04-15 14:55:00,190.47,190.72,190.37,190.56,6549.0,171.4283,171.6533,171.3383,171.5093,6549.0
2021-04-15 15:00:00,190.69,190.74,190.51,190.63,2498.0,171.6263,171.6713,171.4643,171.5723,2498.0
2021-04-15 15:05:00,190.66,190.73,190.45,190.46,3479.0,171.5993,171.6623,171.4103,171.4193,3479.0
2021-04-15 15:10:00,190.43,190.45,190.07,190.16,6778.0,171.3923,171.4103,171.0683,171.1493,6778.0
2021-04-15 15:15:00,190.19,190.28,189.98,190.28,4618.0,171.1763,171.2573,170.9873,171.2573,4618.0
2021-04-15 15:20:00,190.19,190.28,190.08,190.2,5333.0,171.1763,171.2573,171.0773,171.1853,5333.0
2021-04-15 15:25:00,190.23,190.34,190.08,190.18,3659.0,171.2123,171.3113,171.0773,171.1673,3659.0
2021-04-15 15:30:00,190.22,190.6,190.22,190.59,8109.0,171.2033,171.5453,171.2033,171.5363,8109.0
2021-04-15 15:35:00,190.65,191.0,190.59,190.92,8079.0,171.5903,171.9053,171.5363,171.8333,8079.0
2021-04-15 15:40:00,190.94,191.03,190.78,190.94,17698.0,171.8513,171.9323,171.7073,171.8513,17698.0
2021-04-15 15:45:00,190.92,191.16,190.86,191.02,20689.0,171.8333,172.0493,171.7793,171.9233,20689.0
2021-04-15 15:50:00,191.05,191.37,190.88,191.03,25727.0,171.9503,172.2383,171.7973,171.9323,25727.0
2021-04-15 15:55:00,191.06,191.07,190.43,190.65,45633.0,171.9593,171.9683,171.3923,171.5903,45633.0
2021-04-16 09:30:00,190.46,191.0,189.72,190.21,50799.0,171.4193,171.9053,170.7533,171.1943,50799.0
2021-04-16 09:35:00,189.59,189.96,189.53,189.93,5658.0,170.6363,170.9693,170.5823,170.9423,5658.0
2021-04-16 09:40:00,189.87,190.03,189.43,189.72,26093.0,170.8883,171.0323,170.4923,170.7533,26093.0
2021-04-16 09:45:00,189.86,191.22,189.76,191.22,4206.0,170.8793,172.1033,170.7893,172.1033,4206.0
2021-04-16 09:50:00,191.17,191.35,190.48,190.55,9478.0,172.0583,172.2203,171.4373,171.5003,9478.0
2021-04-16 09:55:00,190.25,190.57,190.14,190.51,3050.0,171.2303,171.5183,171.1313,171.4643,3050.0
2021-04-16 10:00:00,190.43,191.48,190.38,191.43,17296.0,171.3923,172.3373,171.3473,172.2923,17296.0
2021-04-16 10:05:00,191.54,192.21,191.53,191.98,61693.0,172.3913,172.9944,172.3823,172.7873,61693.0
2021-04-16 10:10:00,191.97,192.84,191.93,192.28,16637.0,172.7783,173.5614,172.7423,173.0574,16637.0
2021-04-16 10:15:00,192.15,192.36,191.99,192.36,3886.0,172.9404,173.1294,172.7963,173.1294,3886.0
2021-04-16 10:20:00,192.27,192.27,191.8,191.88,11817.0,173.0484,173.0484,172.6253,172.6973,11817.0
2021-04-16 10:25:00,191.89,192.76,191.88,192.06,8462.0,172.7063,173.4894,172.6973,172.8593,8462.0
2021-04-16 10:30:00,192.0,192.09,191.49,191.57,10129.0,172.8053,172.8864,172.3463,172.4183,10129.0
2021-04-16 10:35:00,191.48,191.49,190.99,191.17,4116.0,172.3373,172.3463,171.8963,172.0583,4116.0
2021-04-16 10:40:00,191.26,191.68,191.21,191.27,1960.0,172.1393,172.5173,172.0943,172.1483,1960.0
2021-04-16 10:45:00,191.38,191.99,191.36,191.9,5440.0,172.2473,172.7963,172.2293,172.7153,5440.0
2021-04-16 10:50:00,191.76,191.86,191.7,191.77,3397.0,172.5893,172.6793,172.5353,172.5983,3397.0
2021-04-16 10:55:00,191.65,191.66,190.95,191.05,5308.0,172.4903,172.4993,171.8603,171.9503,5308.0
2021-04-16 11:00:00,191.08,191.26,190.77,190.95,7963.0,171.9773,172.1393,171.6983,171.8603,7963.0
2021-04-16 11:05:00,191.09,191.64,191.09,191.61,3336.0,171.9863,172.4813,171.9863,172.4543,3336.0
2021-04-16 11:10:00,191.38,191.4,191.07,191.07,2925.0,172.2473,172.2653,171.9683,171.9683,2925.0
2021-04-16 11:15:00,190.98,191.34,190.94,191.27,4557.0,171.8873,172.2113,171.8513,172.1483,4557.0
2021-04-16 11:20:00,191.13,191.37,191.11,191.37,1100.0,172.0223,172.2383,172.0043,172.2383,1100.0
2021-04-16 11:25:00,191.37,191.51,191.08,191.19,3980.0,172.2383,172.3643,171.9773,172.0763,3980.0
2021-04-16 11:30:00,191.18,191.55,191.18,191.55,1896.0,172.0673,172.4003,172.0673,172.4003,1896.0
2021-04-16 11:35:00,191.48,191.77,191.24,191.75,4135.0,172.3373,172.5983,172.1213,172.5803,4135.0
2021-04-16 11:40:00,191.68,191.79,191.39,191.39,2484.0,172.5173,172.6163,172.2563,172.2563,2484.0
2021-04-16 11:45:00,191.44,191.6,191.23,191.41,2477.0,172.3013,172.4453,172.1123,172.2743,2477.0
2021-04-16 11:50:00,191.58,191.86,191.58,191.86,2563.0,172.4273,172.6793,172.4273,172.6793,2563.0
2021-04-16 11:55:00,191.78,191.82,191.68,191.71,2612.0,172.6073,172.6433,172.5173,172.5443,2612.0
2021-04-16 12:00:00,191.75,191.94,191.7,191.83,1836.0,172.5803,172.7513,172.5353,172.6523,1836.0
2021-04-16 12:05:00,191.81,191.81,191.63,191.69,1781.0,172.6343,172.6343,172.4723,172.5263,1781.0
2021-04-16 12:10:00,191.66,191.79,191.52,191.63,2264.0,172.4993,172.6163,172.3733,172.4723,2264.0
2021-04-16 12:15:00,191.72,191.93,191.71,191.78,3782.0,172.5533,172.7423,172.5443,172.6073,3782.0
2021-04-16 12:20:00,191.86,191.88,191.74,191.86,2031.0,172.6793,172.6973,172.5713,172.6793,2031.0
2021-04-16 12:25:00,191.83,191.83,191.61,191.7,2678.0,172.6523,172.6523,172.4543,172.5353,2678.0
2021-04-16 12:30:00,191.68,191.74,191.42,191.44,1556.0,172.5173,172.5713,172.2833,172.3013,1556.0
2021-04-16 12:35:00,191.47,191.5,191.15,191.47,4794.0,172.3283,172.3553,172.0403,172.3283,4794.0
2021-04-16 12:40:00,191.4,191.56,191.4,191.5,2195.0,172.2653,172.4093,172.2653,172.3553,2195.0
2021-04-16 12:45:00,191.59,191.62,191.58,191.59,917.0,172.4363,172.4633,172.4273,172.4363,917.0
2021-04-16 12:50:00,191.41,191.41,190.98,191.31,4464.0,172.2743,172.2743,171.8873,172.1843,4464.0
2021-04-16 12:55:00,191.43,191.56,191.38,191.51,2130.0,172.2923,172.4093,172.2473,172.3643,2130.0
2021-04-16 13:00:00,191.49,191.7,191.45,191.62,5925.0,172.3463,172.5353,172.3103,172.4633,5925.0
2021-04-16 13:05:00,191.66,191.77,191.66,191.72,1518.0,172.4993,172.5983,172.4993,172.5533,1518.0
2021-04-16 13:10:00,191.83,191.86,191.38,191.52,4199.0,172.6523,172.6793,172.2473,172.3733,4199.0
2021-04-16 13:15:00,191.48,191.65,191.47,191.54,1239.0,172.3373,172.4903,172.3283,172.3913,1239.0
2021-04-16 13:20:00,191.43,191.5,191.29,191.29,1200.0,172.2923,172.3553,172.1663,172.1663,1200.0
2021-04-16 13:25:00,191.34,191.39,191.21,191.32,2046.0,172.2113,172.2563,172.0943,172.1933,2046.0
2021-04-16 13:30:00,191.12,191.17,191.07,191.17,2720.0,172.0133,172.0583,171.9683,172.0583,2720.0
2021-04-16 13:35:00,191.05,191.18,191.03,191.09,1400.0,171.9503,172.0673,171.9323,171.9863,1400.0
2021-04-16 13:40:00,191.14,191.14,190.93,191.09,3500.0,172.0313,172.0313,171.8423,171.9863,3500.0
2021-04-16 13:45:00,190.9,190.93,190.62,190.81,4631.0,171.8153,171.8423,171.5633,171.7343,4631.0
2021-04-16 13:50:00,190.7,190.7,190.41,190.46,2022.0,171.6353,171.6353,171.3743,171.4193,2022.0
2021-04-16 13:55:00,190.39,190.42,190.09,190.41,5458.0,171.3563,171.3833,171.0863,171.3743,5458.0
2021-04-16 14:00:00,190.34,190.81,190.34,190.81,903.0,171.3113,171.7343,171.3113,171.7343,903.0
2021-04-16 14:05:00,190.88,190.92,190.81,190.86,2148.0,171.7973,171.8333,171.7343,171.7793,2148.0
2021-04-16 14:10:00,190.8,190.8,190.62,190.63,1800.0,171.7253,171.7253,171.5633,171.5723,1800.0
2021-04-16 14:15:00,190.55,190.57,190.48,190.57,1605.0,171.5003,171.5183,171.4373,171.5183,1605.0
2021-04-16 14:20:00,190.67,190.67,190.35,190.43,883.0,171.6083,171.6083,171.3203,171.3923,883.0
2021-04-16 14:25:00,190.58,190.77,190.55,190.77,1675.0,171.5273,171.6983,171.5003,171.6983,1675.0
2021-04-16 14:30:00,190.81,190.92,190.65,190.7,2803.0,171.7343,171.8333,171.5903,171.6353,2803.0
2021-04-16 14:35:00,190.67,190.67,190.6,190.67,1900.0,171.6083,171.6083,171.5453,171.6083,1900.0
2021-04-16 14:40:00,190.58,190.6,190.45,190.45,1990.0,171.5273,171.5453,171.4103,171.4103,1990.0
2021-04-16 14:45:00,190.42,190.58,190.29,190.38,6611.0,171.3833,171.5273,171.2663,171.3473,6611.0
2021-04-16 14:50:00,190.43,190.45,190.32,190.42,4574.0,171.3923,171.4103,171.2933,171.3833,4574.0
2021-04-16 14:55:00,190.5,190.5,190.34,190.41,1150.0,171.4553,171.4553,171.3113,171.3743,1150.0
2021-04-16 15:00:00,190.46,190.51,190.29,190.4,18674.0,171.4193,171.4643,171.2663,171.3653,18674.0
2021-04-16 15:05:00,190.4,190.44,190.35,190.35,3577.0,171.3653,171.4013,171.3203,171.3203,3577.0
2021-04-16 15:10:00,190.35,190.4,190.23,190.4,4348.0,171.3203,171.3653,171.2123,171.3653,4348.0
2021-04-16 15:15:00,190.42,190.48,190.31,190.31,5412.0,171.3833,171.4373,171.2843,171.2843,5412.0
2021-04-16 15:20:00,190.34,190.35,190.19,190.29,7479.0,171.3113,171.3203,171.1763,171.2663,7479.0
2021-04-16 15:25:00,190.27,190.37,190.15,190.3,7738.0,171.2483,171.3383,171.1403,171.2753,7738.0
2021-04-16 15:30:00,190.33,190.33,190.17,190.23,6064.0,171.3023,171.3023,171.1583,171.2123,6064.0
2021-04-16 15:35:00,190.21,190.24,190.02,190.11,11195.0,171.1943,171.2213,171.0233,171.1043,11195.0
2021-04-16 15:40:00,190.1,190.19,189.92,189.93,11972.0,171.0953,171.1763,170.9333,170.9423,11972.0
2021-04-16 15:45:00,189.98,190.01,189.68,189.91,14870.0,170.9873,171.0143,170.7173,170.9243,14870.0
2021-04-16 15:50:00,189.99,190.39,189.83,190.09,52627.0,170.9963,171.3563,170.8523,171.0863,52627.0
2021-04-16 15:55:00,189.99,190.06,189.71,189.75,48088.0,170.9963,171.0593,170.7443,170.7803,48088.0
2021-04-19 09:30:00,188.68,189.26,186.75,188.9,49649.0,169.8173,170.3393,168.0802,170.0153,49649.0
2021-04-19 09:35:00,189.09,189.93,188.59,189.46,13912.0,170.1863,170.9423,169.7363,170.5193,13912.0
2021-04-19 09:40:00,189.6,189.71,189.26,189.68,15005.0,170.6453,170.7443,170.3393,170.7173,15005.0
2021-04-19 09:45:00,189.72,189.88,188.33,189.09,11230.0,170.7533,170.8973,169.5022,170.1863,11230.0
2021-04-19 09:50:00,189.25,189.34,188.66,188.66,6901.0,170.3303,170.4113,169.7993,169.7993,6901.0
2021-04-19 09:55:00,188.63,188.63,187.75,188.09,12372.0,169.7723,169.7723,168.9802,169.2862,12372.0
2021-04-19 10:00:00,188.1,188.36,187.99,188.24,11758.0,169.2952,169.5292,169.1962,169.4212,11758.0
2021-04-19 10:05:00,188.34,188.42,187.51,187.72,12721.0,169.5112,169.5832,168.7642,168.9532,12721.0
2021-04-19 10:10:00,187.63,187.66,187.04,187.31,13067.0,168.8722,168.8992,168.3412,168.5842,13067.0
2021-04-19 10:15:00,187.26,187.38,186.35,187.27,31968.0,168.5392,168.6472,167.7202,168.5482,31968.0
2021-04-19 10:20:00,187.25,187.44,186.76,187.06,12147.0,168.5302,168.7012,168.0892,168.3592,12147.0
2021-04-19 10:25:00,187.1,187.55,186.96,187.42,9628.0,168.3952,168.8002,168.2692,168.6832,9628.0
2021-04-19 10:30:00,187.25,187.39,187.02,187.2,5094.0,168.5302,168.6562,168.3232,168.4852,5094.0
2021-04-19 10:35:00,187.37,187.4,187.05,187.4,4265.0,168.6382,168.6652,168.3502,168.6652,4265.0
2021-04-19 10:40:00,187.37,187.39,186.92,186.92,4117.0,168.6382,168.6562,168.2332,168.2332,4117.0
2021-04-19 10:45:00,186.78,186.85,185.59,185.8,25313.0,168.1072,168.1702,167.0362,167.2252,25313.0
2021-04-19 10:50:00,185.94,186.66,185.75,186.66,12334.0,167.3512,167.9992,167.1802,167.9992,12334.0
2021-04-19 10:55:00,186.69,186.85,186.15,186.33,6028.0,168.0262,168.1702,167.5402,167.7022,6028.0
2021-04-19 11:00:00,186.43,186.55,186.23,186.24,4358.0,167.7922,167.9002,167.6122,167.6212,4358.0
2021-04-19 11:05:00,186.23,186.45,185.88,186.16,5095.0,167.6122,167.8102,167.2972,167.5492,5095.0
2021-04-19 11:10:00,186.12,186.23,185.69,186.23,9987.0,167.5132,167.6122,167.1262,167.6122,9987.0
2021-04-19 11:15:00,186.32,186.78,186.2,186.78,2604.0,167.6932,168.1072,167.5852,168.1072,2604.0
2021-04-19 11:20:00,186.64,186.76,186.04,186.05,3684.0,167.9812,168.0892,167.4412,167.4502,3684.0
2021-04-19 11:25:00,186.0,186.37,185.9,186.32,6203.0,167.4052,167.7382,167.3152,167.6932,6203.0
2021-04-19 11:30:00,186.28,186.28,185.35,185.51,10539.0,167.6572,167.6572,166.8202,166.9642,10539.0
2021-04-19 11:35:00,185.44,185.62,185.23,185.58,5667.0,166.9012,167.0632,166.7122,167.0272,5667.0
2021-04-19 11:40:00,185.69,185.95,184.85,184.92,15804.0,167.1262,167.3602,166.3701,166.4332,15804.0
2021-04-19 11:45:00,184.98,185.6,184.81,185.46,6194.0,166.4872,167.0452,166.3341,166.9192,6194.0
2021-04-19 11:50:00,185.59,186.12,185.59,185.99,2300.0,167.0362,167.5132,167.0362,167.3962,2300.0
2021-04-19 11:55:00,186.04,186.16,185.77,186.07,7281.0,167.4412,167.5492,167.1982,167.4682,7281.0
2021-04-19 12:00:00,185.86,186.23,185.5,185.69,8692.0,167.2792,167.6122,166.9552,167.1262,8692.0
2021-04-19 12:05:00,185.58,186.47,185.42,186.47,7092.0,167.0272,167.8282,166.8832,167.8282,7092.0
2021-04-19 12:10:00,186.46,186.87,186.36,186.4,5278.0,167.8192,168.1882,167.7292,167.7652,5278.0
2021-04-19 12:15:00,186.48,186.72,186.27,186.33,1400.0,167.8372,168.0532,167.6482,167.7022,1400.0
2021-04-19 12:20:00,186.48,186.56,186.16,186.23,3721.0,167.8372,167.9092,167.5492,167.6122,3721.0
2021-04-19 12:25:00,186.0,186.08,185.14,185.3,4747.0,167.4052,167.4772,166.6312,166.7752,4747.0
2021-04-19 12:30:00,185.36,185.43,185.02,185.17,9925.0,166.8292,166.8922,166.5232,166.6582,9925.0
2021-04-19 12:35:00,185.14,185.32,184.99,184.99,3063.0,166.6312,166.7932,166.4962,166.4962,3063.0
2021-04-19 12:40:00,185.12,185.16,184.57,184.78,7636.0,166.6132,166.6492,166.1181,166.3071,7636.0
2021-04-19 12:45:00,184.75,184.86,184.37,184.86,7277.0,166.2801,166.3791,165.9381,166.3791,7277.0
2021-04-19 12:50:00,184.88,184.94,184.75,184.86,2495.0,166.3971,166.4512,166.2801,166.3791,2495.0
2021-04-19 12:55:00,184.79,185.13,184.78,185.01,3350.0,166.3161,166.6222,166.3071,166.5142,3350.0
2021-04-19 13:00:00,185.0,185.68,185.0,185.57,7972.0,166.5052,167.1172,166.5052,167.0182,7972.0
2021-04-19 13:05:00,185.62,185.72,185.25,185.4,2189.0,167.0632,167.1532,166.7302,166.8652,2189.0
2021-04-19 13:10:00,185.28,185.84,185.28,185.84,4550.0,166.7572,167.2612,166.7572,167.2612,4550.0
2021-04-19 13:15:00,185.91,186.0,185.73,185.84,3300.0,167.3242,167.4052,167.1622,167.2612,3300.0
2021-04-19 13:20:00,186.05,186.05,185.65,185.65,900.0,167.4502,167.4502,167.0902,167.0902,900.0
2021-04-19 13:25:00,185.59,185.79,185.39,185.67,2851.0,167.0362,167.2162,166.8562,167.1082,2851.0
2021-04-19 13:30:00,185.59,185.65,185.48,185.57,1185.0,167.0362,167.0902,166.9372,167.0182,1185.0
2021-04-19 13:35:00,185.69,186.03,185.69,185.93,2889.0,167.1262,167.4322,167.1262,167.3422,2889.0
2021-04-19 13:40:00,186.02,186.03,185.5,185.5,3825.0,167.4232,167.4322,166.9552,166.9552,3825.0
2021-04-19 13:45:00,185.52,185.69,185.52,185.68,1707.0,166.9732,167.1262,166.9732,167.1172,1707.0
2021-04-19 13:50:00,185.55,185.62,185.28,185.36,3708.0,167.0002,167.0632,166.7572,166.8292,3708.0
2021-04-19 13:55:00,185.42,185.79,185.42,185.76,7551.0,166.8832,167.2162,166.8832,167.1892,7551.0
2021-04-19 14:00:00,185.62,186.0,185.46,185.64,28321.0,167.0632,167.4052,166.9192,167.0812,28321.0
2021-04-19 14:05:00,185.63,185.68,184.87,184.94,12989.0,167.0722,167.1172,166.3881,166.4512,12989.0
2021-04-19 14:10:00,184.95,185.59,184.95,185.32,2907.0,166.4602,167.0362,166.4602,166.7932,2907.0
2021-04-19 14:15:00,185.33,185.45,185.06,185.21,2511.0,166.8022,166.9102,166.5592,166.6942,2511.0
2021-04-19 14:20:00,185.3,185.63,185.08,185.61,3334.0,166.7752,167.0722,166.5772,167.0542,3334.0
2021-04-19 14:25:00,185.48,185.58,185.48,185.55,1000.0,166.9372,167.0272,166.9372,167.0002,1000.0
2021-04-19 14:30:00,185.49,185.54,185.21,185.32,1400.0,166.9462,166.9912,166.6942,166.7932,1400.0
2021-04-19 14:35:00,185.34,185.5,184.94,185.02,5047.0,166.8112,166.9552,166.4512,166.5232,5047.0
2021-04-19 14:40:00,185.06,185.48,184.95,185.42,7704.0,166.5592,166.9372,166.4602,166.8832,7704.0
2021-04-19 14:45:00,185.32,185.67,185.22,185.67,2919.0,166.7932,167.1082,166.7032,167.1082,2919.0
2021-04-19 14:50:00,185.54,185.64,185.34,185.54,2336.0,166.9912,167.0812,166.8112,166.9912,2336.0
2021-04-19 14:55:00,185.59,186.06,185.59,185.95,4759.0,167.0362,167.4592,167.0362,167.3602,4759.0
2021-04-19 15:00:00,185.89,185.93,185.66,185.91,2316.0,167.3062,167.3422,167.0992,167.3242,2316.0
2021-04-19 15:05:00,185.95,186.0,185.7,186.0,2447.0,167.3602,167.4052,167.1352,167.4052,2447.0
2021-04-19 15:10:00,185.74,185.76,185.57,185.57,1903.0,167.1712,167.1892,167.0182,167.0182,1903.0
2021-04-19 15:15:00,185.61,185.61,185.35,185.43,4535.0,167.0542,167.0542,166.8202,166.8922,4535.0
2021-04-19 15:20:00,185.31,185.58,185.25,185.44,2850.0,166.7842,167.0272,166.7302,166.9012,2850.0
2021-04-19 15:25:00,185.4,185.7,185.32,185.58,3233.0,166.8652,167.1352,166.7932,167.0272,3233.0
2021-04-19 15:30:00,185.58,185.67,185.36,185.51,6939.0,167.0272,167.1082,166.8292,166.9642,6939.0
2021-04-19 15:35:00,185.51,185.69,185.4,185.6,7095.0,166.9642,167.1262,166.8652,167.0452,7095.0
2021-04-19 15:40:00,185.56,185.85,185.56,185.8,6569.0,167.0092,167.2702,167.0092,167.2252,6569.0
2021-04-19 15:45:00,185.79,185.81,185.49,185.52,13212.0,167.2162,167.2342,166.9462,166.9732,13212.0
2021-04-19 15:50:00,185.59,185.81,185.29,185.55,28357.0,167.0362,167.2342,166.7662,167.0002,28357.0
2021-04-19 15:55:00,185.64,185.98,185.64,185.87,59417.0,167.0812,167.3872,167.0812,167.2882,59417.0
2021-04-20 09:30:00,185.5,186.1,184.86,185.05,18653.0,166.9552,167.4952,166.3791,166.5502,18653.0
2021-04-20 09:35:00,185.02,185.68,185.0,185.02,7246.0,166.5232,167.1172,166.5052,166.5232,7246.0
2021-04-20 09:40:00,185.16,185.93,185.11,185.35,8363.0,166.6492,167.3422,166.6042,166.8202,8363.0
2021-04-20 09:45:00,185.49,186.22,185.44,185.59,23248.0,166.9462,167.6032,166.9012,167.0362,23248.0
2021-04-20 09:50:00,185.73,186.44,185.48,186.38,2750.0,167.1622,167.8012,166.9372,167.7472,2750.0
2021-04-20 09:55:00,186.32,186.33,185.61,185.69,2950.0,167.6932,167.7022,167.0542,167.1262,2950.0
2021-04-20 10:00:00,185.78,186.11,185.24,185.24,3250.0,167.2072,167.5042,166.7212,166.7212,3250.0
2021-04-20 10:05:00,185.39,185.66,185.28,185.37,900.0,166.8562,167.0992,166.7572,166.8382,900.0
2021-04-20 10:10:00,185.54,185.97,185.39,185.66,1301.0,166.9912,167.3782,166.8562,167.0992,1301.0
2021-04-20 10:15:00,185.53,185.7,185.3,185.7,8184.0,166.9822,167.1352,166.7752,167.1352,8184.0
2021-04-20 10:20:00,185.43,185.77,185.4,185.42,2410.0,166.8922,167.1982,166.8652,166.8832,2410.0
2021-04-20 10:25:00,185.47,185.62,185.19,185.44,4528.0,166.9282,167.0632,166.6762,166.9012,4528.0
2021-04-20 10:30:00,185.11,185.36,184.77,184.78,5362.0,166.6042,166.8292,166.2981,166.3071,5362.0
2021-04-20 10:35:00,184.89,184.93,184.53,184.68,13571.0,166.4061,166.4422,166.0821,166.2171,13571.0
2021-04-20 10:40:00,184.67,184.67,183.41,183.48,16377.0,166.2081,166.2081,165.0741,165.1371,16377.0
2021-04-20 10:45:00,183.42,183.48,182.65,183.1,24067.0,165.0831,165.1371,164.3901,164.7951,24067.0
2021-04-20 10:50:00,183.0,183.14,182.53,182.69,6260.0,164.7051,164.8311,164.2821,164.4261,6260.0
2021-04-20 10:55:00,182.51,183.11,182.4,183.11,7059.0,164.2641,164.8041,164.1651,164.8041,7059.0
2021-04-20 11:00:00,182.97,183.29,182.83,183.1,10625.0,164.6781,164.9661,164.5521,164.7951,10625.0
2021-04-20 11:05:00,183.09,183.35,182.94,183.19,7212.0,164.7861,165.0201,164.6511,164.8761,7212.0
2021-04-20 11:10:00,183.18,183.39,182.91,182.91,8336.0,164.8671,165.0561,164.6241,164.6241,8336.0
2021-04-20 11:15:00,182.86,182.98,181.84,181.94,11265.0,164.5791,164.6871,163.6611,163.7511,11265.0
2021-04-20 11:20:00,182.06,182.08,181.62,181.83,9034.0,163.8591,163.8771,163.4631,163.6521,9034.0
2021-04-20 11:25:00,181.84,182.37,181.77,181.93,9530.0,163.6611,164.1381,163.5981,163.7421,9530.0
2021-04-20 11:30:00,181.84,182.24,181.59,181.88,8695.0,163.6611,164.0211,163.4361,163.6971,8695.0
2021-04-20 11:35:00,181.9,181.93,181.46,181.93,8264.0,163.7151,163.7421,163.3191,163.7421,8264.0
2021-04-20 11:40:00,182.07,182.11,181.76,181.86,3903.0,163.8681,163.9041,163.5891,163.6791,3903.0
2021-04-20 11:45:00,182.06,182.7,181.94,182.68,5612.0,163.8591,164.4351,163.7511,164.4171,5612.0
2021-04-20 11:50:00,182.61,182.85,182.09,182.85,6287.0,164.3541,164.5701,163.8861,164.5701,6287.0
2021-04-20 11:55:00,182.83,182.88,182.65,182.68,5670.0,164.5521,164.5971,164.3901,164.4171,5670.0
2021-04-20 12:00:00,182.53,182.64,182.17,182.64,6027.0,164.2821,164.3811,163.9581,164.3811,6027.0
2021-04-20 12:05:00,182.72,182.75,182.51,182.51,1324.0,164.4531,164.4801,164.2641,164.2641,1324.0
2021-04-20 12:10:00,182.42,182.91,182.42,182.83,5249.0,164.1831,164.6241,164.1831,164.5521,5249.0
2021-04-20 12:15:00,182.96,182.99,182.6,182.72,4293.0,164.6691,164.6961,164.3451,164.4531,4293.0
2021-04-20 12:20:00,182.64,182.92,182.58,182.84,3397.0,164.3811,164.6331,164.3271,164.5611,3397.0
2021-04-20 12:25:00,182.69,182.97,182.69,182.81,3708.0,164.4261,164.6781,164.4261,164.5341,3708.0
2021-04-20 12:30:00,182.78,182.79,182.25,182.25,8709.0,164.5071,164.5161,164.0301,164.0301,8709.0
2021-04-20 12:35:00,182.24,182.6,182.22,182.6,1913.0,164.0211,164.3451,164.0031,164.3451,1913.0
2021-04-20 12:40:00,182.51,182.56,182.08,182.12,3370.0,164.2641,164.3091,163.8771,163.9131,3370.0
2021-04-20 12:45:00,182.0,182.34,181.99,182.26,8651.0,163.8051,164.1111,163.7961,164.0391,8651.0
2021-04-20 12:50:00,182.17,182.31,181.62,181.64,5909.0,163.9581,164.0841,163.4631,163.4811,5909.0
2021-04-20 12:55:00,181.67,182.18,181.64,181.99,10173.0,163.5081,163.9671,163.4811,163.7961,10173.0
2021-04-20 13:00:00,181.96,182.16,181.94,181.99,2198.0,163.7691,163.9491,163.7511,163.7961,2198.0
2021-04-20 13:05:00,181.94,181.94,181.77,181.81,2959.0,163.7511,163.7511,163.5981,163.6341,2959.0
2021-04-20 13:10:00,181.84,181.93,181.75,181.91,3919.0,163.6611,163.7421,163.5801,163.7241,3919.0
2021-04-20 13:15:00,181.9,182.13,181.83,182.08,1836.0,163.7151,163.9221,163.6521,163.8771,1836.0
2021-04-20 13:20:00,182.12,182.12,181.5,181.5,6191.0,163.9131,163.9131,163.3551,163.3551,6191.0
2021-04-20 13:25:00,181.43,181.69,181.3,181.5,10934.0,163.2921,163.5261,163.175,163.3551,10934.0
2021-04-20 13:30:00,181.56,181.77,181.42,181.55,5899.0,163.4091,163.5981,163.2831,163.4001,5899.0
2021-04-20 13:35:00,181.6,181.98,181.54,181.91,4251.0,163.4451,163.7871,163.3911,163.7241,4251.0
2021-04-20 13:40:00,181.86,182.04,181.79,181.84,5426.0,163.6791,163.8411,163.6161,163.6611,5426.0
2021-04-20 13:45:00,181.8,182.11,181.75,181.85,2200.0,163.6251,163.9041,163.5801,163.6701,2200.0
2021-04-20 13:50:00,181.91,182.32,181.91,182.2,4423.0,163.7241,164.0931,163.7241,163.9851,4423.0
2021-04-20 13:55:00,182.17,182.38,182.09,182.38,4615.0,163.9581,164.1471,163.8861,164.1471,4615.0
2021-04-20 14:00:00,182.36,182.5,182.35,182.46,3074.0,164.1291,164.2551,164.1201,164.2191,3074.0
2021-04-20 14:05:00,182.47,182.71,182.25,182.63,4473.0,164.2281,164.4441,164.0301,164.3721,4473.0
2021-04-20 14:10:00,182.68,182.68,182.57,182.6,1776.0,164.4171,164.4171,164.3181,164.3451,1776.0
2021-04-20 14:15:00,182.54,182.56,182.24,182.24,6267.0,164.2911,164.3091,164.0211,164.0211,6267.0
2021-04-20 14:20:00,182.31,182.5,182.3,182.42,3074.0,164.0841,164.2551,164.0751,164.1831,3074.0
2021-04-20 14:25:00,182.37,182.37,181.97,181.98,3616.0,164.1381,164.1381,163.7781,163.7871,3616.0
2021-04-20 14:30:00,181.94,181.94,181.66,181.66,4220.0,163.7511,163.7511,163.4991,163.4991,4220.0
2021-04-20 14:35:00,181.63,181.76,181.52,181.76,5710.0,163.4721,163.5891,163.3731,163.5891,5710.0
2021-04-20 14:40:00,181.68,181.97,181.64,181.93,3358.0,163.5171,163.7781,163.4811,163.7421,3358.0
2021-04-20 14:45:00,181.84,182.21,181.77,182.2,5014.0,163.6611,163.9941,163.5981,163.9851,5014.0
2021-04-20 14:50:00,182.13,182.31,181.98,182.03,4755.0,163.9221,164.0841,163.7871,163.8321,4755.0
2021-04-20 14:55:00,182.03,182.03,181.69,181.82,5562.0,163.8321,163.8321,163.5261,163.6431,5562.0
2021-04-20 15:00:00,181.89,182.51,181.86,182.47,4084.0,163.7061,164.2641,163.6791,164.2281,4084.0
2021-04-20 15:05:00,182.47,182.65,182.43,182.48,5899.0,164.2281,164.3901,164.1921,164.2371,5899.0
2021-04-20 15:10:00,182.49,182.55,182.39,182.5,5332.0,164.2461,164.3001,164.1561,164.2551,5332.0
2021-04-20 15:15:00,182.53,182.57,182.21,182.21,5434.0,164.2821,164.3181,163.9941,163.9941,5434.0
2021-04-20 15:20:00,182.21,182.51,182.19,182.39,5569.0,163.9941,164.2641,163.9761,164.1561,5569.0
2021-04-20 15:25:00,182.39,182.43,182.27,182.32,3946.0,164.1561,164.1921,164.0481,164.0931,3946.0
2021-04-20 15:30:00,182.28,182.61,182.28,182.57,9013.0,164.0571,164.3541,164.0571,164.3181,9013.0
2021-04-20 15:35:00,182.59,182.62,182.4,182.57,8635.0,164.3361,164.3631,164.1651,164.3181,8635.0
2021-04-20 15:40:00,182.56,183.1,182.56,183.01,12187.0,164.3091,164.7951,164.3091,164.7141,12187.0
2021-04-20 15:45:00,183.04,183.25,182.92,183.07,11550.0,164.7411,164.9301,164.6331,164.7681,11550.0
2021-04-20 15:50:00,183.08,183.14,182.65,182.82,25700.0,164.7771,164.8311,164.3901,164.5431,25700.0
2021-04-20 15:55:00,182.85,183.01,182.6,182.85,62553.0,164.5701,164.7141,164.3451,164.5701,62553.0
2021-04-21 09:30:00,182.76,183.0,181.54,181.9,22517.0,164.4891,164.7051,163.3911,163.7151,22517.0
2021-04-21 09:35:00,182.35,182.35,181.53,182.06,8752.0,164.1201,164.1201,163.3821,163.8591,8752.0
2021-04-21 09:40:00,181.94,182.79,181.85,182.57,8039.0,163.7511,164.5161,163.6701,164.3181,8039.0
2021-04-21 09:45:00,182.34,184.29,182.34,183.89,11698.0,164.1111,165.8661,164.1111,165.5061,11698.0
2021-04-21 09:50:00,183.95,184.64,183.45,183.52,27421.0,165.5601,166.1811,165.1101,165.1731,27421.0
2021-04-21 09:55:00,183.4,183.87,183.12,183.83,8309.0,165.0651,165.4881,164.8131,165.4521,8309.0
2021-04-21 10:00:00,183.93,183.94,183.5,183.58,8351.0,165.5421,165.5511,165.1551,165.2271,8351.0
2021-04-21 10:05:00,183.55,183.84,183.41,183.8,12858.0,165.2001,165.4611,165.0741,165.4251,12858.0
2021-04-21 10:10:00,183.7,183.84,183.5,183.66,6078.0,165.3351,165.4611,165.1551,165.2991,6078.0
2021-04-21 10:15:00,183.88,183.97,183.3,183.3,7823.0,165.4971,165.5781,164.9751,164.9751,7823.0
2021-04-21 10:20:00,183.32,183.88,183.32,183.88,3258.0,164.9931,165.4971,164.9931,165.4971,3258.0
2021-04-21 10:25:00,183.76,183.89,183.7,183.8,2419.0,165.3891,165.5061,165.3351,165.4251,2419.0
2021-04-21 10:30:00,183.76,183.88,183.48,183.63,3716.0,165.3891,165.4971,165.1371,165.2721,3716.0
2021-04-21 10:35:00,183.5,183.68,183.36,183.5,6103.0,165.1551,165.3171,165.0291,165.1551,6103.0
2021-04-21 10:40:00,183.5,183.74,183.42,183.65,5007.0,165.1551,165.3711,165.0831,165.2901,5007.0
2021-04-21 10:45:00,183.71,183.93,183.37,183.64,9834.0,165.3441,165.5421,165.0381,165.2811,9834.0
2021-04-21 10:50:00,183.62,183.62,183.1,183.41,3992.0,165.2631,165.2631,164.7951,165.0741,3992.0
2021-04-21 10:55:00,183.33,183.66,183.27,183.5,4185.0,165.0021,165.2991,164.9481,165.1551,4185.0
2021-04-21 11:00:00,183.53,183.81,183.3,183.44,6904.0,165.1821,165.4341,164.9751,165.1011,6904.0
2021-04-21 11:05:00,183.4,183.56,183.19,183.38,7575.0,165.0651,165.2091,164.8761,165.0471,7575.0
2021-04-21 11:10:00,183.45,183.81,183.36,183.61,7193.0,165.1101,165.4341,165.0291,165.2541,7193.0
2021-04-21 11:15:00,183.64,184.33,183.64,184.33,5952.0,165.2811,165.9021,165.2811,165.9021,5952.0
2021-04-21 11:20:00,184.37,184.56,184.06,184.06,9695.0,165.9381,166.1091,165.6591,165.6591,9695.0
2021-04-21 11:25:00,184.09,184.21,183.73,183.87,6567.0,165.6861,165.7941,165.3621,165.4881,6567.0
2021-04-21 11:30:00,183.89,184.35,183.89,184.22,2775.0,165.5061,165.9201,165.5061,165.8031,2775.0
2021-04-21 11:35:00,184.23,184.3,184.08,184.1,2614.0,165.8121,165.8751,165.6771,165.6951,2614.0
2021-04-21 11:40:00,184.13,184.33,184.03,184.25,8069.0,165.7221,165.9021,165.6321,165.8301,8069.0
2021-04-21 11:45:00,184.31,184.45,184.14,184.28,4093.0,165.8841,166.0101,165.7311,165.8571,4093.0
2021-04-21 11:50:00,184.34,184.43,184.08,184.21,3343.0,165.9111,165.9921,165.6771,165.7941,3343.0
2021-04-21 11:55:00,184.22,184.53,184.18,184.52,3977.0,165.8031,166.0821,165.7671,166.0731,3977.0
2021-04-21 12:00:00,184.53,184.53,184.25,184.27,3009.0,166.0821,166.0821,165.8301,165.8481,3009.0
2021-04-21 12:05:00,184.28,184.58,184.23,184.53,2731.0,165.8571,166.1271,165.8121,166.0821,2731.0
2021-04-21 12:10:00,184.46,184.46,184.2,184.34,2625.0,166.0191,166.0191,165.7851,165.9111,2625.0
2021-04-21 12:15:00,184.29,184.4,184.13,184.34,2028.0,165.8661,165.9651,165.7221,165.9111,2028.0
2021-04-21 12:20:00,184.14,184.35,184.03,184.32,3441.0,165.7311,165.9201,165.6321,165.8931,3441.0
2021-04-21 12:25:00,184.3,184.45,184.25,184.4,1899.0,165.8751,166.0101,165.8301,165.9651,1899.0
2021-04-21 12:30:00,184.36,184.37,184.19,184.31,3183.0,165.9291,165.9381,165.7761,165.8841,3183.0
2021-04-21 12:35:00,184.34,184.57,184.33,184.55,9744.0,165.9111,166.1181,165.9021,166.1001,9744.0
2021-04-21 12:40:00,184.55,184.74,184.52,184.64,4859.0,166.1001,166.2711,166.0731,166.1811,4859.0
2021-04-21 12:45:00,184.63,184.78,184.5,184.5,5404.0,166.1721,166.3071,166.0551,166.0551,5404.0
2021-04-21 12:50:00,184.48,184.77,184.44,184.63,6518.0,166.0371,166.2981,166.0011,166.1721,6518.0
2021-04-21 12:55:00,184.63,184.63,184.29,184.41,2279.0,166.1721,166.1721,165.8661,165.9741,2279.0
2021-04-21 13:00:00,184.38,184.64,184.38,184.43,7453.0,165.9471,166.1811,165.9471,165.9921,7453.0
2021-04-21 13:05:00,184.49,184.89,184.49,184.64,4610.0,166.0461,166.4061,166.0461,166.1811,4610.0
2021-04-21 13:10:00,184.67,184.76,184.41,184.53,11512.0,166.2081,166.2891,165.9741,166.0821,11512.0
2021-04-21 13:15:00,184.47,185.04,184.4,185.04,7023.0,166.0281,166.5412,165.9651,166.5412,7023.0
2021-04-21 13:20:00,185.04,185.16,184.99,185.16,4295.0,166.5412,166.6492,166.4962,166.6492,4295.0
2021-04-21 13:25:00,185.08,185.12,184.91,184.91,7403.0,166.5772,166.6132,166.4242,166.4242,7403.0
2021-04-21 13:30:00,184.94,185.09,184.89,184.99,3432.0,166.4512,166.5862,166.4061,166.4962,3432.0
2021-04-21 13:35:00,184.92,185.05,184.83,184.97,2813.0,166.4332,166.5502,166.3521,166.4782,2813.0
2021-04-21 13:40:00,184.95,184.95,184.64,184.8,2600.0,166.4602,166.4602,166.1811,166.3251,2600.0
2021-04-21 13:45:00,184.75,184.75,184.5,184.58,5971.0,166.2801,166.2801,166.0551,166.1271,5971.0
2021-04-21 13:50:00,184.62,184.77,184.53,184.59,4447.0,166.1631,166.2981,166.0821,166.1361,4447.0
2021-04-21 13:55:00,184.8,185.07,184.76,185.07,2665.0,166.3251,166.5682,166.2891,166.5682,2665.0
2021-04-21 14:00:00,185.12,185.35,184.96,185.0,12790.0,166.6132,166.8202,166.4692,166.5052,12790.0
2021-04-21 14:05:00,185.0,185.04,184.84,185.02,2491.0,166.5052,166.5412,166.3611,166.5232,2491.0
2021-04-21 14:10:00,184.97,185.18,184.85,185.18,1640.0,166.4782,166.6672,166.3701,166.6672,1640.0
2021-04-21 14:15:00,185.14,185.22,185.06,185.14,14246.0,166.6312,166.7032,166.5592,166.6312,14246.0
2021-04-21 14:20:00,185.16,185.22,184.92,184.92,4430.0,166.6492,166.7032,166.4332,166.4332,4430.0
2021-04-21 14:25:00,184.86,185.22,184.86,185.11,12753.0,166.3791,166.7032,166.3791,166.6042,12753.0
2021-04-21 14:30:00,185.12,185.53,185.12,185.53,2661.0,166.6132,166.9822,166.6132,166.9822,2661.0
2021-04-21 14:35:00,185.5,185.59,185.29,185.34,6123.0,166.9552,167.0362,166.7662,166.8112,6123.0
2021-04-21 14:40:00,185.28,185.46,185.27,185.35,1850.0,166.7572,166.9192,166.7482,166.8202,1850.0
2021-04-21 14:45:00,185.33,185.36,185.23,185.26,2756.0,166.8022,166.8292,166.7122,166.7392,2756.0
2021-04-21 14:50:00,185.3,185.34,185.19,185.27,2236.0,166.7752,166.8112,166.6762,166.7482,2236.0
2021-04-21 14:55:00,185.38,185.47,185.23,185.31,3449.0,166.8472,166.9282,166.7122,166.7842,3449.0
2021-04-21 15:00:00,185.23,185.35,185.19,185.28,4366.0,166.7122,166.8202,166.6762,166.7572,4366.0
2021-04-21 15:05:00,185.22,185.37,185.2,185.22,14190.0,166.7032,166.8382,166.6852,166.7032,14190.0
2021-04-21 15:10:00,185.12,185.42,185.12,185.3,5018.0,166.6132,166.8832,166.6132,166.7752,5018.0
2021-04-21 15:15:00,185.28,185.36,185.13,185.36,5882.0,166.7572,166.8292,166.6222,166.8292,5882.0
2021-04-21 15:20:00,185.38,185.4,185.25,185.28,12153.0,166.8472,166.8652,166.7302,166.7572,12153.0
2021-04-21 15:25:00,185.36,185.54,185.28,185.46,10586.0,166.8292,166.9912,166.7572,166.9192,10586.0
2021-04-21 15:30:00,185.47,186.13,185.46,186.13,9167.0,166.9282,167.5222,166.9192,167.5222,9167.0
2021-04-21 15:35:00,186.16,186.16,185.83,185.87,25425.0,167.5492,167.5492,167.2522,167.2882,25425.0
2021-04-21 15:40:00,185.87,186.1,185.73,186.1,15720.0,167.2882,167.4952,167.1622,167.4952,15720.0
2021-04-21 15:45:00,186.12,186.58,186.06,186.58,16595.0,167.5132,167.9272,167.4592,167.9272,16595.0
2021-04-21 15:50:00,186.59,186.71,186.34,186.65,33141.0,167.9362,168.0442,167.7112,167.9902,33141.0
2021-04-21 15:55:00,186.63,186.85,186.18,186.78,86783.0,167.9722,168.1702,167.5672,168.1072,86783.0
2021-04-22 09:30:00,186.34,186.72,185.5,185.94,24796.0,167.7112,168.0532,166.9552,167.3512,24796.0
2021-04-22 09:35:00,185.77,185.89,185.22,185.38,7099.0,167.1982,167.3062,166.7032,166.8472,7099.0
2021-04-22 09:40:00,185.45,185.71,185.06,185.41,15842.0,166.9102,167.1442,166.5592,166.8742,15842.0
2021-04-22 09:45:00,185.31,185.31,184.52,185.01,11607.0,166.7842,166.7842,166.0731,166.5142,11607.0
2021-04-22 09:50:00,185.28,185.32,184.53,185.02,5769.0,166.7572,166.7932,166.0821,166.5232,5769.0
2021-04-22 09:55:00,184.95,185.75,184.76,185.75,12449.0,166.4602,167.1802,166.2891,167.1802,12449.0
2021-04-22 10:00:00,185.75,185.76,185.27,185.35,6896.0,167.1802,167.1892,166.7482,166.8202,6896.0
2021-04-22 10:05:00,185.53,186.11,185.47,185.82,6763.0,166.9822,167.5042,166.9282,167.2432,6763.0
2021-04-22 10:10:00,185.81,186.21,185.62,185.77,13230.0,167.2342,167.5942,167.0632,167.1982,13230.0
2021-04-22 10:15:00,185.8,185.88,185.27,185.34,15644.0,167.2252,167.2972,166.7482,166.8112,15644.0
2021-04-22 10:20:00,185.37,185.62,185.01,185.46,5097.0,166.8382,167.0632,166.5142,166.9192,5097.0
2021-04-22 10:25:00,185.66,186.2,185.61,185.86,9178.0,167.0992,167.5852,167.0542,167.2792,9178.0
2021-04-22 10:30:00,186.0,186.79,185.98,186.72,8786.0,167.4052,168.1162,167.3872,168.0532,8786.0
2021-04-22 10:35:00,186.73,187.03,186.57,187.03,6070.0,168.0622,168.3322,167.9182,168.3322,6070.0
2021-04-22 10:40:00,186.99,187.1,186.5,186.5,6374.0,168.2962,168.3952,167.8552,167.8552,6374.0
2021-04-22 10:45:00,186.48,186.77,186.42,186.72,6885.0,167.8372,168.0982,167.7832,168.0532,6885.0
2021-04-22 10:50:00,186.56,187.03,186.48,186.78,1881.0,167.9092,168.3322,167.8372,168.1072,1881.0
2021-04-22 10:55:00,186.79,186.92,186.63,186.75,1826.0,168.1162,168.2332,167.9722,168.0802,1826.0
2021-04-22 11:00:00,186.76,186.83,186.49,186.49,3250.0,168.0892,168.1522,167.8462,167.8462,3250.0
2021-04-22 11:05:00,186.49,186.49,186.36,186.43,3634.0,167.8462,167.8462,167.7292,167.7922,3634.0
2021-04-22 11:10:00,186.35,186.35,186.13,186.21,3220.0,167.7202,167.7202,167.5222,167.5942,3220.0
2021-04-22 11:15:00,186.32,186.34,186.15,186.28,3349.0,167.6932,167.7112,167.5402,167.6572,3349.0
2021-04-22 11:20:00,186.36,186.45,186.24,186.29,3657.0,167.7292,167.8102,167.6212,167.6662,3657.0
2021-04-22 11:25:00,186.41,186.49,186.19,186.19,4300.0,167.7742,167.8462,167.5762,167.5762,4300.0
2021-04-22 11:30:00,186.14,186.89,186.14,186.82,3200.0,167.5312,168.2062,167.5312,168.1432,3200.0
2021-04-22 11:35:00,186.87,186.87,186.44,186.44,2034.0,168.1882,168.1882,167.8012,167.8012,2034.0
2021-04-22 11:40:00,186.45,186.51,186.32,186.48,2700.0,167.8102,167.8642,167.6932,167.8372,2700.0
2021-04-22 11:45:00,186.48,186.52,186.19,186.34,2116.0,167.8372,167.8732,167.5762,167.7112,2116.0
2021-04-22 11:50:00,186.41,186.58,186.31,186.31,2163.0,167.7742,167.9272,167.6842,167.6842,2163.0
2021-04-22 11:55:00,186.39,186.42,186.12,186.2,5688.0,167.7562,167.7832,167.5132,167.5852,5688.0
2021-04-22 12:00:00,186.23,186.24,186.03,186.07,2217.0,167.6122,167.6212,167.4322,167.4682,2217.0
2021-04-22 12:05:00,186.1,186.17,185.93,185.99,4910.0,167.4952,167.5582,167.3422,167.3962,4910.0
2021-04-22 12:10:00,185.96,185.97,185.75,185.85,7972.0,167.3692,167.3782,167.1802,167.2702,7972.0
2021-04-22 12:15:00,185.87,186.18,185.83,185.97,9853.0,167.2882,167.5672,167.2522,167.3782,9853.0
2021-04-22 12:20:00,186.06,186.21,186.06,186.09,6935.0,167.4592,167.5942,167.4592,167.4862,6935.0
2021-04-22 12:25:00,186.1,186.29,186.04,186.11,3328.0,167.4952,167.6662,167.4412,167.5042,3328.0
2021-04-22 12:30:00,186.1,186.36,186.09,186.29,3348.0,167.4952,167.7292,167.4862,167.6662,3348.0
2021-04-22 12:35:00,186.31,186.45,186.19,186.25,2715.0,167.6842,167.8102,167.5762,167.6302,2715.0
2021-04-22 12:40:00,186.48,186.48,186.3,186.38,2416.0,167.8372,167.8372,167.6752,167.7472,2416.0
2021-04-22 12:45:00,186.38,186.49,186.37,186.38,2000.0,167.7472,167.8462,167.7382,167.7472,2000.0
2021-04-22 12:50:00,186.5,186.56,186.37,186.56,2974.0,167.8552,167.9092,167.7382,167.9092,2974.0
2021-04-22 12:55:00,186.6,187.01,186.6,186.96,5011.0,167.9452,168.3142,167.9452,168.2692,5011.0
2021-04-22 13:00:00,186.82,186.83,186.66,186.67,3995.0,168.1432,168.1522,167.9992,168.0082,3995.0
2021-04-22 13:05:00,186.7,186.7,185.15,185.48,24649.0,168.0352,168.0352,166.6402,166.9372,24649.0
2021-04-22 13:10:00,185.42,185.45,184.39,185.2,21887.0,166.8832,166.9102,165.9561,166.6852,21887.0
2021-04-22 13:15:00,185.14,185.27,184.13,184.13,6919.0,166.6312,166.7482,165.7221,165.7221,6919.0
2021-04-22 13:20:00,184.1,185.14,184.1,184.8,24480.0,165.6951,166.6312,165.6951,166.3251,24480.0
2021-04-22 13:25:00,184.81,185.64,184.79,185.45,4300.0,166.3341,167.0812,166.3161,166.9102,4300.0
2021-04-22 13:30:00,185.49,185.49,184.92,185.19,5346.0,166.9462,166.9462,166.4332,166.6762,5346.0
2021-04-22 13:35:00,185.12,185.13,184.63,184.79,5030.0,166.6132,166.6222,166.1721,166.3161,5030.0
2021-04-22 13:40:00,184.75,184.75,183.76,183.76,6878.0,166.2801,166.2801,165.3891,165.3891,6878.0
2021-04-22 13:45:00,183.68,184.23,183.4,183.43,11111.0,165.3171,165.8121,165.0651,165.0921,11111.0
2021-04-22 13:50:00,183.48,183.71,182.77,182.9,16394.0,165.1371,165.3441,164.4981,164.6151,16394.0
2021-04-22 13:55:00,182.95,183.32,182.7,182.81,13510.0,164.6601,164.9931,164.4351,164.5341,13510.0
2021-04-22 14:00:00,182.82,182.82,182.18,182.45,21630.0,164.5431,164.5431,163.9671,164.2101,21630.0
2021-04-22 14:05:00,182.34,183.2,182.34,183.15,9995.0,164.1111,164.8851,164.1111,164.8401,9995.0
2021-04-22 14:10:00,183.3,183.37,182.91,183.37,6944.0,164.9751,165.0381,164.6241,165.0381,6944.0
2021-04-22 14:15:00,183.27,183.39,182.79,182.98,7904.0,164.9481,165.0561,164.5161,164.6871,7904.0
2021-04-22 14:20:00,182.95,183.01,182.65,182.9,4372.0,164.6601,164.7141,164.3901,164.6151,4372.0
2021-04-22 14:25:00,182.94,183.66,182.81,183.66,5496.0,164.6511,165.2991,164.5341,165.2991,5496.0
2021-04-22 14:30:00,183.44,183.74,183.42,183.66,3941.0,165.1011,165.3711,165.0831,165.2991,3941.0
2021-04-22 14:35:00,183.7,183.96,183.41,183.56,18342.0,165.3351,165.5691,165.0741,165.2091,18342.0
2021-04-22 14:40:00,183.57,184.08,183.47,184.07,17787.0,165.2181,165.6771,165.1281,165.6681,17787.0
2021-04-22 14:45:00,184.05,184.08,183.55,183.56,3605.0,165.6501,165.6771,165.2001,165.2091,3605.0
2021-04-22 14:50:00,183.57,183.64,183.1,183.18,3746.0,165.2181,165.2811,164.7951,164.8671,3746.0
2021-04-22 14:55:00,183.36,183.96,183.15,183.62,5800.0,165.0291,165.5691,164.8401,165.2631,5800.0
2021-04-22 15:00:00,183.65,184.09,183.56,184.09,1990.0,165.2901,165.6861,165.2091,165.6861,1990.0
2021-04-22 15:05:00,183.95,183.99,183.13,183.26,4715.0,165.5601,165.5961,164.8221,164.9391,4715.0
2021-04-22 15:10:00,183.28,183.54,183.19,183.41,4078.0,164.9571,165.1911,164.8761,165.0741,4078.0
2021-04-22 15:15:00,183.31,183.41,183.03,183.29,6198.0,164.9841,165.0741,164.7321,164.9661,6198.0
2021-04-22 15:20:00,183.34,183.34,183.07,183.16,4717.0,165.0111,165.0111,164.7681,164.8491,4717.0
2021-04-22 15:25:00,183.2,183.38,183.14,183.22,3467.0,164.8851,165.0471,164.8311,164.9031,3467.0
2021-04-22 15:30:00,183.37,183.78,183.37,183.61,6956.0,165.0381,165.4071,165.0381,165.2541,6956.0
2021-04-22 15:35:00,183.53,183.76,183.36,183.52,8838.0,165.1821,165.3891,165.0291,165.1731,8838.0
2021-04-22 15:40:00,183.54,183.63,183.26,183.3,6543.0,165.1911,165.2721,164.9391,164.9751,6543.0
2021-04-22 15:45:00,183.3,183.8,183.28,183.39,8689.0,164.9751,165.4251,164.9571,165.0561,8689.0
2021-04-22 15:50:00,183.37,183.78,183.36,183.51,22729.0,165.0381,165.4071,165.0291,165.1641,22729.0
2021-04-22 15:55:00,183.6,183.69,183.22,183.41,49637.0,165.2451,165.3261,164.9031,165.0741,49637.0
2021-04-23 09:30:00,191.99,193.8,190.77,193.8,136859.0,172.7963,174.4254,171.6983,174.4254,136859.0
2021-04-23 09:35:00,193.8,193.95,191.56,191.74,61024.0,174.4254,174.5604,172.4093,172.5713,61024.0
2021-04-23 09:40:00,191.85,191.97,190.95,191.03,26761.0,172.6703,172.7783,171.8603,171.9323,26761.0
2021-04-23 09:45:00,190.95,191.47,190.34,191.45,63571.0,171.8603,172.3283,171.3113,172.3103,63571.0
2021-04-23 09:50:00,191.39,192.48,191.07,192.1,32625.0,172.2563,173.2374,171.9683,172.8954,32625.0
2021-04-23 09:55:00,192.05,192.07,191.33,191.33,21689.0,172.8503,172.8683,172.2023,172.2023,21689.0
2021-04-23 10:00:00,191.5,192.2,191.21,192.05,31872.0,172.3553,172.9854,172.0943,172.8503,31872.0
2021-04-23 10:05:00,192.02,192.16,191.8,192.02,14249.0,172.8233,172.9494,172.6253,172.8233,14249.0
2021-04-23 10:10:00,192.01,192.31,191.87,192.09,21242.0,172.8143,173.0844,172.6883,172.8864,21242.0
2021-04-23 10:15:00,192.03,192.37,191.57,191.62,17230.0,172.8323,173.1384,172.4183,172.4633,17230.0
2021-04-23 10:20:00,191.52,191.91,191.16,191.69,25525.0,172.3733,172.7243,172.0493,172.5263,25525.0
2021-04-23 10:25:00,191.92,192.1,191.77,191.98,10189.0,172.7333,172.8954,172.5983,172.7873,10189.0
2021-04-23 10:30:00,192.01,192.07,191.33,191.84,16834.0,172.8143,172.8683,172.2023,172.6613,16834.0
2021-04-23 10:35:00,191.79,192.09,191.28,191.3,54677.0,172.6163,172.8864,172.1573,172.1753,54677.0
2021-04-23 10:40:00,191.31,191.35,190.64,190.64,15382.0,172.1843,172.2203,171.5813,171.5813,15382.0
2021-04-23 10:45:00,190.71,191.01,190.45,190.68,18301.0,171.6443,171.9143,171.4103,171.6173,18301.0
2021-04-23 10:50:00,190.6,191.0,190.48,190.71,12659.0,171.5453,171.9053,171.4373,171.6443,12659.0
2021-04-23 10:55:00,190.73,190.9,190.4,190.79,14602.0,171.6623,171.8153,171.3653,171.7163,14602.0
2021-04-23 11:00:00,190.71,191.17,190.7,191.12,28390.0,171.6443,172.0583,171.6353,172.0133,28390.0
2021-04-23 11:05:00,191.01,191.2,190.9,190.94,14411.0,171.9143,172.0853,171.8153,171.8513,14411.0
2021-04-23 11:10:00,190.94,191.2,190.52,190.65,16212.0,171.8513,172.0853,171.4733,171.5903,16212.0
2021-04-23 11:15:00,190.65,191.07,190.65,190.77,17486.0,171.5903,171.9683,171.5903,171.6983,17486.0
2021-04-23 11:20:00,190.8,190.84,190.56,190.82,7251.0,171.7253,171.7613,171.5093,171.7433,7251.0
2021-04-23 11:25:00,190.85,191.21,190.71,190.85,11975.0,171.7703,172.0943,171.6443,171.7703,11975.0
2021-04-23 11:30:00,190.83,190.95,190.73,190.81,10074.0,171.7523,171.8603,171.6623,171.7343,10074.0
2021-04-23 11:35:00,190.86,191.0,190.63,190.9,8996.0,171.7793,171.9053,171.5723,171.8153,8996.0
2021-04-23 11:40:00,190.93,190.93,190.53,190.64,4018.0,171.8423,171.8423,171.4823,171.5813,4018.0
2021-04-23 11:45:00,190.58,191.0,190.57,190.88,7566.0,171.5273,171.9053,171.5183,171.7973,7566.0
2021-04-23 11:50:00,190.9,191.04,190.75,191.04,8878.0,171.8153,171.9413,171.6803,171.9413,8878.0
2021-04-23 11:55:00,191.08,191.31,190.9,190.96,13484.0,171.9773,172.1843,171.8153,171.8693,13484.0
2021-04-23 12:00:00,190.95,191.01,190.6,190.64,8415.0,171.8603,171.9143,171.5453,171.5813,8415.0
2021-04-23 12:05:00,190.64,191.08,190.63,190.9,8097.0,171.5813,171.9773,171.5723,171.8153,8097.0
2021-04-23 12:10:00,190.78,190.78,190.57,190.57,7093.0,171.7073,171.7073,171.5183,171.5183,7093.0
2021-04-23 12:15:00,190.62,190.62,190.04,190.2,22711.0,171.5633,171.5633,171.0413,171.1853,22711.0
2021-04-23 12:20:00,190.25,190.6,190.25,190.33,9449.0,171.2303,171.5453,171.2303,171.3023,9449.0
2021-04-23 12:25:00,190.26,190.26,189.77,189.88,7748.0,171.2393,171.2393,170.7983,170.8973,7748.0
2021-04-23 12:30:00,189.87,190.07,189.82,190.03,16251.0,170.8883,171.0683,170.8433,171.0323,16251.0
2021-04-23 12:35:00,190.04,190.19,189.86,189.91,8042.0,171.0413,171.1763,170.8793,170.9243,8042.0
2021-04-23 12:40:00,189.94,190.34,189.9,190.34,7030.0,170.9513,171.3113,170.9153,171.3113,7030.0
2021-04-23 12:45:00,190.34,190.36,190.15,190.29,5509.0,171.3113,171.3293,171.1403,171.2663,5509.0
2021-04-23 12:50:00,190.33,190.62,190.33,190.46,7424.0,171.3023,171.5633,171.3023,171.4193,7424.0
2021-04-23 12:55:00,190.44,190.71,190.44,190.61,6326.0,171.4013,171.6443,171.4013,171.5543,6326.0
2021-04-23 13:00:00,190.61,190.76,190.26,190.36,8208.0,171.5543,171.6893,171.2393,171.3293,8208.0
2021-04-23 13:05:00,190.28,190.54,190.26,190.43,4167.0,171.2573,171.4913,171.2393,171.3923,4167.0
2021-04-23 13:10:00,190.44,190.63,190.4,190.45,5249.0,171.4013,171.5723,171.3653,171.4103,5249.0
2021-04-23 13:15:00,190.39,190.42,190.27,190.4,7883.0,171.3563,171.3833,171.2483,171.3653,7883.0
2021-04-23 13:20:00,190.43,190.59,190.28,190.35,6584.0,171.3923,171.5363,171.2573,171.3203,6584.0
2021-04-23 13:25:00,190.37,190.48,190.33,190.35,4975.0,171.3383,171.4373,171.3023,171.3203,4975.0
2021-04-23 13:30:00,190.44,190.54,190.33,190.44,5391.0,171.4013,171.4913,171.3023,171.4013,5391.0
2021-04-23 13:35:00,190.59,190.68,190.47,190.64,6997.0,171.5363,171.6173,171.4283,171.5813,6997.0
2021-04-23 13:40:00,190.68,190.83,190.55,190.76,7341.0,171.6173,171.7523,171.5003,171.6893,7341.0
2021-04-23 13:45:00,190.8,190.83,190.49,190.49,8260.0,171.7253,171.7523,171.4463,171.4463,8260.0
2021-04-23 13:50:00,190.49,190.71,190.43,190.55,7292.0,171.4463,171.6443,171.3923,171.5003,7292.0
2021-04-23 13:55:00,190.57,190.58,190.2,190.47,11512.0,171.5183,171.5273,171.1853,171.4283,11512.0
2021-04-23 14:00:00,190.55,190.8,190.55,190.57,8540.0,171.5003,171.7253,171.5003,171.5183,8540.0
2021-04-23 14:05:00,190.57,190.67,190.52,190.55,5981.0,171.5183,171.6083,171.4733,171.5003,5981.0
2021-04-23 14:10:00,190.58,190.68,190.53,190.57,7092.0,171.5273,171.6173,171.4823,171.5183,7092.0
2021-04-23 14:15:00,190.62,190.66,190.13,190.13,8893.0,171.5633,171.5993,171.1223,171.1223,8893.0
2021-04-23 14:20:00,190.19,190.47,190.19,190.26,10640.0,171.1763,171.4283,171.1763,171.2393,10640.0
2021-04-23 14:25:00,190.33,190.36,190.2,190.34,4451.0,171.3023,171.3293,171.1853,171.3113,4451.0
2021-04-23 14:30:00,190.39,190.6,190.35,190.53,5630.0,171.3563,171.5453,171.3203,171.4823,5630.0
2021-04-23 14:35:00,190.59,190.67,190.45,190.66,11763.0,171.5363,171.6083,171.4103,171.5993,11763.0
2021-04-23 14:40:00,190.65,191.0,190.65,190.77,11305.0,171.5903,171.9053,171.5903,171.6983,11305.0
2021-04-23 14:45:00,190.84,190.95,190.8,190.85,7626.0,171.7613,171.8603,171.7253,171.7703,7626.0
2021-04-23 14:50:00,190.88,191.13,190.81,191.11,7476.0,171.7973,172.0223,171.7343,172.0043,7476.0
2021-04-23 14:55:00,191.14,191.33,191.0,191.03,8344.0,172.0313,172.2023,171.9053,171.9323,8344.0
2021-04-23 15:00:00,191.06,191.28,190.95,191.23,9967.0,171.9593,172.1573,171.8603,172.1123,9967.0
2021-04-23 15:05:00,191.25,191.58,191.24,191.31,19405.0,172.1303,172.4273,172.1213,172.1843,19405.0
2021-04-23 15:10:00,191.33,191.56,191.32,191.56,6104.0,172.2023,172.4093,172.1933,172.4093,6104.0
2021-04-23 15:15:00,191.6,191.61,191.41,191.47,12612.0,172.4453,172.4543,172.2743,172.3283,12612.0
2021-04-23 15:20:00,191.35,191.66,191.35,191.65,12413.0,172.2203,172.4993,172.2203,172.4903,12413.0
2021-04-23 15:25:00,191.65,191.79,191.58,191.63,17086.0,172.4903,172.6163,172.4273,172.4723,17086.0
2021-04-23 15:30:00,191.64,191.79,191.38,191.48,19962.0,172.4813,172.6163,172.2473,172.3373,19962.0
2021-04-23 15:35:00,191.48,191.65,191.39,191.51,18536.0,172.3373,172.4903,172.2563,172.3643,18536.0
2021-04-23 15:40:00,191.56,191.65,190.94,191.0,17494.0,172.4093,172.4903,171.8513,171.9053,17494.0
2021-04-23 15:45:00,190.98,191.14,190.85,190.99,20717.0,171.8873,172.0313,171.7703,171.8963,20717.0
2021-04-23 15:50:00,191.0,191.01,190.51,190.67,51465.0,171.9053,171.9143,171.4643,171.6083,51465.0
2021-04-23 15:55:00,190.65,191.03,190.35,190.92,175177.0,171.5903,171.9323,171.3203,171.8333,175177.0
2021-04-26 09:30:00,194.84,195.69,192.83,194.12,152172.0,175.3614,176.1265,173.5524,174.7134,152172.0
2021-04-26 09:35:00,194.35,195.78,194.34,195.59,59649.0,174.9204,176.2075,174.9114,176.0364,59649.0
2021-04-26 09:40:00,195.77,197.22,195.65,197.22,76428.0,176.1985,177.5035,176.0904,177.5035,76428.0
2021-04-26 09:45:00,197.03,198.18,196.72,197.53,58484.0,177.3325,178.3675,177.0535,177.7825,58484.0
2021-04-26 09:50:00,197.56,197.59,196.44,196.69,42649.0,177.8095,177.8365,176.8015,177.0265,42649.0
2021-04-26 09:55:00,196.79,200.38,196.69,200.01,343161.0,177.1165,180.3476,177.0265,180.0146,343161.0
2021-04-26 10:00:00,199.86,200.19,199.02,199.28,66757.0,179.8796,180.1766,179.1235,179.3576,66757.0
2021-04-26 10:05:00,199.31,199.57,198.82,199.09,39680.0,179.3846,179.6186,178.9435,179.1865,39680.0
2021-04-26 10:10:00,199.04,199.12,198.36,198.4,38696.0,179.1415,179.2135,178.5295,178.5655,38696.0
2021-04-26 10:15:00,198.25,199.43,198.12,199.34,46883.0,178.4305,179.4926,178.3135,179.4116,46883.0
2021-04-26 10:20:00,199.06,199.38,198.26,198.91,24759.0,179.1595,179.4476,178.4395,179.0245,24759.0
2021-04-26 10:25:00,198.95,199.0,198.49,198.57,15851.0,179.0605,179.1055,178.6465,178.7185,15851.0
2021-04-26 10:30:00,198.59,198.77,198.33,198.48,16438.0,178.7365,178.8985,178.5025,178.6375,16438.0
2021-04-26 10:35:00,198.59,198.85,198.58,198.72,21638.0,178.7365,178.9705,178.7275,178.8535,21638.0
2021-04-26 10:40:00,198.76,199.35,198.5,199.08,52411.0,178.8895,179.4206,178.6555,179.1775,52411.0
2021-04-26 10:45:00,199.03,199.3,198.76,199.18,19926.0,179.1325,179.3756,178.8895,179.2675,19926.0
2021-04-26 10:50:00,199.14,199.69,198.84,199.47,23708.0,179.2315,179.7266,178.9615,179.5286,23708.0
2021-04-26 10:55:00,199.43,200.3,199.43,200.06,56551.0,179.4926,180.2756,179.4926,180.0596,56551.0
2021-04-26 11:00:00,200.16,200.8,200.05,200.3,44600.0,180.1496,180.7256,180.0506,180.2756,44600.0
2021-04-26 11:05:00,200.46,201.43,200.37,201.16,47077.0,180.4196,181.2926,180.3386,181.0496,47077.0
2021-04-26 11:10:00,201.15,201.99,201.14,201.36,81308.0,181.0406,181.7966,181.0316,181.2296,81308.0
2021-04-26 11:15:00,201.33,201.42,200.63,200.86,34596.0,181.2026,181.2836,180.5726,180.7796,34596.0
2021-04-26 11:20:00,200.86,200.86,200.24,200.31,20797.0,180.7796,180.7796,180.2216,180.2846,20797.0
2021-04-26 11:25:00,200.25,200.31,199.6,199.78,28718.0,180.2306,180.2846,179.6456,179.8076,28718.0
2021-04-26 11:30:00,199.92,200.04,199.58,200.04,15464.0,179.9336,180.0416,179.6276,180.0416,15464.0
2021-04-26 11:35:00,200.09,200.18,199.87,200.09,14225.0,180.0866,180.1676,179.8886,180.0866,14225.0
2021-04-26 11:40:00,200.17,200.25,199.52,199.57,16472.0,180.1586,180.2306,179.5736,179.6186,16472.0
2021-04-26 11:45:00,199.52,199.66,199.31,199.43,18632.0,179.5736,179.6996,179.3846,179.4926,18632.0
2021-04-26 11:50:00,199.4,199.76,199.28,199.4,23998.0,179.4656,179.7896,179.3576,179.4656,23998.0
2021-04-26 11:55:00,199.42,199.91,199.28,199.9,9007.0,179.4836,179.9246,179.3576,179.9156,9007.0
2021-04-26 12:00:00,199.89,200.11,199.58,200.08,16225.0,179.9066,180.1046,179.6276,180.0776,16225.0
2021-04-26 12:05:00,200.06,200.07,199.25,199.44,16020.0,180.0596,180.0686,179.3305,179.5016,16020.0
2021-04-26 12:10:00,199.51,200.72,199.36,200.33,124728.0,179.5646,180.6536,179.4296,180.3026,124728.0
2021-04-26 12:15:00,200.13,200.56,199.63,199.9,76679.0,180.1226,180.5096,179.6726,179.9156,76679.0
2021-04-26 12:20:00,199.85,199.87,199.4,199.49,42616.0,179.8706,179.8886,179.4656,179.5466,42616.0
2021-04-26 12:25:00,199.49,199.73,199.33,199.56,13837.0,179.5466,179.7626,179.4026,179.6096,13837.0
2021-04-26 12:30:00,199.57,199.76,199.25,199.58,23478.0,179.6186,179.7896,179.3305,179.6276,23478.0
2021-04-26 12:35:00,199.58,199.69,199.35,199.66,14203.0,179.6276,179.7266,179.4206,179.6996,14203.0
2021-04-26 12:40:00,199.62,200.02,199.52,199.9,14891.0,179.6636,180.0236,179.5736,179.9156,14891.0
2021-04-26 12:45:00,199.93,199.95,199.52,199.52,31049.0,179.9426,179.9606,179.5736,179.5736,31049.0
2021-04-26 12:50:00,199.58,199.69,199.18,199.32,21944.0,179.6276,179.7266,179.2675,179.3936,21944.0
2021-04-26 12:55:00,199.3,199.45,199.17,199.3,18744.0,179.3756,179.5106,179.2585,179.3756,18744.0
2021-04-26 13:00:00,199.31,199.36,199.2,199.34,11040.0,179.3846,179.4296,179.2855,179.4116,11040.0
2021-04-26 13:05:00,199.32,199.54,199.2,199.24,34914.0,179.3936,179.5916,179.2855,179.3215,34914.0
2021-04-26 13:10:00,199.28,199.54,199.26,199.45,24619.0,179.3576,179.5916,179.3396,179.5106,24619.0
2021-04-26 13:15:00,199.64,199.98,199.48,199.65,14436.0,179.6816,179.9876,179.5376,179.6906,14436.0
2021-04-26 13:20:00,199.65,199.95,199.6,199.9,7130.0,179.6906,179.9606,179.6456,179.9156,7130.0
2021-04-26 13:25:00,199.92,200.0,199.65,199.83,12532.0,179.9336,180.0056,179.6906,179.8526,12532.0
2021-04-26 13:30:00,199.91,199.93,199.46,199.56,10892.0,179.9246,179.9426,179.5196,179.6096,10892.0
2021-04-26 13:35:00,199.64,199.73,199.41,199.49,7632.0,179.6816,179.7626,179.4746,179.5466,7632.0
2021-04-26 13:40:00,199.48,199.73,199.42,199.62,9923.0,179.5376,179.7626,179.4836,179.6636,9923.0
2021-04-26 13:45:00,199.64,199.94,199.64,199.84,8137.0,179.6816,179.9516,179.6816,179.8616,8137.0
2021-04-26 13:50:00,199.93,200.05,199.83,200.0,13247.0,179.9426,180.0506,179.8526,180.0056,13247.0
2021-04-26 13:55:00,200.03,200.14,199.98,200.11,11530.0,180.0326,180.1316,179.9876,180.1046,11530.0
2021-04-26 14:00:00,200.1,200.34,200.07,200.29,9700.0,180.0956,180.3116,180.0686,180.2666,9700.0
2021-04-26 14:05:00,200.25,200.26,200.02,200.18,10266.0,180.2306,180.2396,180.0236,180.1676,10266.0
2021-04-26 14:10:00,200.12,200.55,200.12,200.55,13911.0,180.1136,180.5006,180.1136,180.5006,13911.0
2021-04-26 14:15:00,200.48,200.5,200.21,200.29,8450.0,180.4376,180.4556,180.1946,180.2666,8450.0
2021-04-26 14:20:00,200.2,200.31,200.02,200.17,12495.0,180.1856,180.2846,180.0236,180.1586,12495.0
2021-04-26 14:25:00,200.24,200.3,200.1,200.25,10247.0,180.2216,180.2756,180.0956,180.2306,10247.0
2021-04-26 14:30:00,200.24,200.26,200.02,200.03,9173.0,180.2216,180.2396,180.0236,180.0326,9173.0
2021-04-26 14:35:00,200.06,200.09,199.85,199.95,10561.0,180.0596,180.0866,179.8706,179.9606,10561.0
2021-04-26 14:40:00,199.99,200.29,199.97,200.25,7946.0,179.9966,180.2666,179.9786,180.2306,7946.0
2021-04-26 14:45:00,200.31,200.53,200.25,200.39,8245.0,180.2846,180.4826,180.2306,180.3566,8245.0
2021-04-26 14:50:00,200.42,200.63,200.35,200.61,11366.0,180.3836,180.5726,180.3206,180.5546,11366.0
2021-04-26 14:55:00,200.61,200.67,200.42,200.48,7837.0,180.5546,180.6086,180.3836,180.4376,7837.0
2021-04-26 15:00:00,200.65,200.68,200.3,200.31,7372.0,180.5906,180.6176,180.2756,180.2846,7372.0
2021-04-26 15:05:00,200.44,200.53,200.25,200.25,17531.0,180.4016,180.4826,180.2306,180.2306,17531.0
2021-04-26 15:10:00,200.31,200.31,199.86,199.86,10712.0,180.2846,180.2846,179.8796,179.8796,10712.0
2021-04-26 15:15:00,199.88,200.05,199.74,199.99,16036.0,179.8976,180.0506,179.7716,179.9966,16036.0
2021-04-26 15:20:00,200.02,200.17,199.95,200.03,13341.0,180.0236,180.1586,179.9606,180.0326,13341.0
2021-04-26 15:25:00,200.06,200.06,199.22,199.32,32853.0,180.0596,180.0596,179.3035,179.3936,32853.0
2021-04-26 15:30:00,199.25,199.59,199.14,199.59,24426.0,179.3305,179.6366,179.2315,179.6366,24426.0
2021-04-26 15:35:00,199.62,199.8,199.59,199.68,18576.0,179.6636,179.8256,179.6366,179.7176,18576.0
2021-04-26 15:40:00,199.62,199.79,199.43,199.54,20217.0,179.6636,179.8166,179.4926,179.5916,20217.0
2021-04-26 15:45:00,199.48,199.58,198.99,199.07,28915.0,179.5376,179.6276,179.0965,179.1685,28915.0
2021-04-26 15:50:00,199.05,199.54,199.05,199.45,40058.0,179.1505,179.5916,179.1505,179.5106,40058.0
2021-04-26 15:55:00,199.44,199.81,199.31,199.57,80350.0,179.5016,179.8346,179.3846,179.6186,80350.0
2021-04-27 09:30:00,201.42,201.49,199.25,199.25,113480.0,181.2836,181.3466,179.3305,179.3305,113480.0
2021-04-27 09:35:00,199.25,200.53,199.06,200.07,30888.0,179.3305,180.4826,179.1595,180.0686,30888.0
2021-04-27 09:40:00,200.19,200.24,198.46,198.66,38002.0,180.1766,180.2216,178.6195,178.7995,38002.0
2021-04-27 09:45:00,198.64,198.98,198.06,198.8,33603.0,178.7815,179.0875,178.2595,178.9255,33603.0
2021-04-27 09:50:00,198.83,199.04,198.29,199.04,36843.0,178.9525,179.1415,178.4665,179.1415,36843.0
2021-04-27 09:55:00,199.03,199.63,198.69,198.69,15762.0,179.1325,179.6726,178.8265,178.8265,15762.0
2021-04-27 10:00:00,198.85,198.97,197.79,197.96,25197.0,178.9705,179.0785,178.0165,178.1695,25197.0
2021-04-27 10:05:00,198.0,198.0,197.25,197.33,15902.0,178.2055,178.2055,177.5305,177.6025,15902.0
2021-04-27 10:10:00,197.33,197.9,197.26,197.66,10392.0,177.6025,178.1155,177.5395,177.8995,10392.0
2021-04-27 10:15:00,197.58,197.61,196.8,196.88,19678.0,177.8275,177.8545,177.1255,177.1975,19678.0
2021-04-27 10:20:00,196.81,197.0,196.59,196.73,28676.0,177.1345,177.3055,176.9365,177.0625,28676.0
2021-04-27 10:25:00,196.7,197.15,196.45,197.15,15987.0,177.0355,177.4405,176.8105,177.4405,15987.0
2021-04-27 10:30:00,197.05,197.65,197.04,197.65,15766.0,177.3505,177.8905,177.3415,177.8905,15766.0
2021-04-27 10:35:00,197.7,197.87,197.16,197.33,18034.0,177.9355,178.0885,177.4495,177.6025,18034.0
2021-04-27 10:40:00,197.23,197.92,197.19,197.8,19260.0,177.5125,178.1335,177.4765,178.0255,19260.0
2021-04-27 10:45:00,197.67,198.08,197.66,197.98,13353.0,177.9085,178.2775,177.8995,178.1875,13353.0
2021-04-27 10:50:00,197.96,198.2,197.74,198.0,8899.0,178.1695,178.3855,177.9715,178.2055,8899.0
2021-04-27 10:55:00,197.96,198.0,197.72,197.84,6989.0,178.1695,178.2055,177.9535,178.0615,6989.0
2021-04-27 11:00:00,197.78,198.13,197.45,197.46,8367.0,178.0075,178.3225,177.7105,177.7195,8367.0
2021-04-27 11:05:00,197.53,197.58,197.38,197.4,7565.0,177.7825,177.8275,177.6475,177.6655,7565.0
2021-04-27 11:10:00,197.43,197.72,197.32,197.71,6635.0,177.6925,177.9535,177.5935,177.9445,6635.0
2021-04-27 11:15:00,197.71,197.8,197.43,197.65,7456.0,177.9445,178.0255,177.6925,177.8905,7456.0
2021-04-27 11:20:00,197.65,197.76,197.53,197.66,8205.0,177.8905,177.9895,177.7825,177.8995,8205.0
2021-04-27 11:25:00,197.68,197.81,197.49,197.69,4727.0,177.9175,178.0345,177.7465,177.9265,4727.0
2021-04-27 11:30:00,197.74,197.82,197.46,197.61,6266.0,177.9715,178.0435,177.7195,177.8545,6266.0
2021-04-27 11:35:00,197.63,197.78,197.51,197.7,8416.0,177.8725,178.0075,177.7645,177.9355,8416.0
2021-04-27 11:40:00,197.65,197.78,197.38,197.39,10077.0,177.8905,178.0075,177.6475,177.6565,10077.0
2021-04-27 11:45:00,197.37,197.61,197.28,197.5,6585.0,177.6385,177.8545,177.5575,177.7555,6585.0
2021-04-27 11:50:00,197.44,198.23,197.42,197.92,13739.0,177.7015,178.4125,177.6835,178.1335,13739.0
2021-04-27 11:55:00,197.97,198.02,197.82,197.87,6940.0,178.1785,178.2235,178.0435,178.0885,6940.0
2021-04-27 12:00:00,197.86,197.95,197.65,197.87,7063.0,178.0795,178.1605,177.8905,178.0885,7063.0
2021-04-27 12:05:00,197.94,198.02,197.8,197.94,6026.0,178.1515,178.2235,178.0255,178.1515,6026.0
2021-04-27 12:10:00,197.92,198.17,197.92,198.0,5860.0,178.1335,178.3585,178.1335,178.2055,5860.0
2021-04-27 12:15:00,198.02,198.27,197.91,198.09,7517.0,178.2235,178.4485,178.1245,178.2865,7517.0
2021-04-27 12:20:00,198.05,198.47,197.93,198.37,9806.0,178.2505,178.6285,178.1425,178.5385,9806.0
2021-04-27 12:25:00,198.4,198.49,198.24,198.27,8444.0,178.5655,178.6465,178.4215,178.4485,8444.0
2021-04-27 12:30:00,198.35,198.35,198.19,198.22,8372.0,178.5205,178.5205,178.3765,178.4035,8372.0
2021-04-27 12:35:00,198.25,198.25,197.9,198.14,5659.0,178.4305,178.4305,178.1155,178.3315,5659.0
2021-04-27 12:40:00,198.22,198.31,198.09,198.31,7597.0,178.4035,178.4845,178.2865,178.4845,7597.0
2021-04-27 12:45:00,198.34,198.42,198.11,198.29,7459.0,178.5115,178.5835,178.3045,178.4665,7459.0
2021-04-27 12:50:00,198.38,198.68,198.02,198.14,10047.0,178.5475,178.8175,178.2235,178.3315,10047.0
2021-04-27 12:55:00,198.13,198.39,198.06,198.36,9414.0,178.3225,178.5565,178.2595,178.5295,9414.0
2021-04-27 13:00:00,198.25,198.84,198.24,198.75,13499.0,178.4305,178.9615,178.4215,178.8805,13499.0
2021-04-27 13:05:00,198.74,198.8,198.5,198.77,4643.0,178.8715,178.9255,178.6555,178.8985,4643.0
2021-04-27 13:10:00,198.71,198.79,198.47,198.47,9399.0,178.8445,178.9165,178.6285,178.6285,9399.0
2021-04-27 13:15:00,198.45,198.51,198.25,198.27,6455.0,178.6105,178.6645,178.4305,178.4485,6455.0
2021-04-27 13:20:00,198.33,198.49,198.18,198.24,6453.0,178.5025,178.6465,178.3675,178.4215,6453.0
2021-04-27 13:25:00,198.24,198.27,198.05,198.19,15264.0,178.4215,178.4485,178.2505,178.3765,15264.0
2021-04-27 13:30:00,198.25,198.3,198.01,198.04,6270.0,178.4305,178.4755,178.2145,178.2415,6270.0
2021-04-27 13:35:00,198.16,198.42,198.14,198.23,9500.0,178.3495,178.5835,178.3315,178.4125,9500.0
2021-04-27 13:40:00,198.26,198.84,198.26,198.65,10132.0,178.4395,178.9615,178.4395,178.7905,10132.0
2021-04-27 13:45:00,198.59,198.59,198.23,198.41,6624.0,178.7365,178.7365,178.4125,178.5745,6624.0
2021-04-27 13:50:00,198.52,198.84,198.52,198.7,9860.0,178.6735,178.9615,178.6735,178.8355,9860.0
2021-04-27 13:55:00,198.69,198.74,198.51,198.56,5046.0,178.8265,178.8715,178.6645,178.7095,5046.0
2021-04-27 14:00:00,198.5,198.51,198.15,198.26,6332.0,178.6555,178.6645,178.3405,178.4395,6332.0
2021-04-27 14:05:00,198.21,198.59,198.21,198.31,6352.0,178.3945,178.7365,178.3945,178.4845,6352.0
2021-04-27 14:10:00,198.28,198.44,198.24,198.28,3663.0,178.4575,178.6015,178.4215,178.4575,3663.0
2021-04-27 14:15:00,198.35,198.45,198.26,198.43,4945.0,178.5205,178.6105,178.4395,178.5925,4945.0
2021-04-27 14:20:00,198.43,198.57,198.08,198.57,8505.0,178.5925,178.7185,178.2775,178.7185,8505.0
2021-04-27 14:25:00,198.53,198.64,198.52,198.64,5729.0,178.6825,178.7815,178.6735,178.7815,5729.0
2021-04-27 14:30:00,198.66,198.68,198.53,198.53,5816.0,178.7995,178.8175,178.6825,178.6825,5816.0
2021-04-27 14:35:00,198.58,198.65,198.5,198.55,7186.0,178.7275,178.7905,178.6555,178.7005,7186.0
2021-04-27 14:40:00,198.57,198.62,198.44,198.56,9272.0,178.7185,178.7635,178.6015,178.7095,9272.0
2021-04-27 14:45:00,198.49,198.55,198.37,198.46,6611.0,178.6465,178.7005,178.5385,178.6195,6611.0
2021-04-27 14:50:00,198.43,198.5,198.21,198.33,10756.0,178.5925,178.6555,178.3945,178.5025,10756.0
2021-04-27 14:55:00,198.33,198.47,198.28,198.28,7648.0,178.5025,178.6285,178.4575,178.4575,7648.0
2021-04-27 15:00:00,198.26,198.47,198.18,198.34,9879.0,178.4395,178.6285,178.3675,178.5115,9879.0
2021-04-27 15:05:00,198.32,198.33,197.97,197.99,26730.0,178.4935,178.5025,178.1785,178.1965,26730.0
2021-04-27 15:10:00,197.99,198.3,197.98,198.11,13185.0,178.1965,178.4755,178.1875,178.3045,13185.0
2021-04-27 15:15:00,198.13,198.18,197.98,198.15,11600.0,178.3225,178.3675,178.1875,178.3405,11600.0
2021-04-27 15:20:00,198.15,198.16,197.82,197.95,8967.0,178.3405,178.3495,178.0435,178.1605,8967.0
2021-04-27 15:25:00,197.88,197.91,197.51,197.63,13243.0,178.0975,178.1245,177.7645,177.8725,13243.0
2021-04-27 15:30:00,197.62,197.72,197.47,197.49,19230.0,177.8635,177.9535,177.7285,177.7465,19230.0
2021-04-27 15:35:00,197.45,197.82,197.38,197.81,16394.0,177.7105,178.0435,177.6475,178.0345,16394.0
2021-04-27 15:40:00,197.81,197.91,197.55,197.55,21604.0,178.0345,178.1245,177.8005,177.8005,21604.0
2021-04-27 15:45:00,197.59,197.67,197.37,197.57,16743.0,177.8365,177.9085,177.6385,177.8185,16743.0
2021-04-27 15:50:00,197.58,197.82,197.39,197.56,45256.0,177.8275,178.0435,177.6565,177.8095,45256.0
2021-04-27 15:55:00,197.58,197.89,197.27,197.37,105601.0,177.8275,178.1065,177.5485,177.6385,105601.0
2021-04-28 09:30:00,197.67,197.69,196.11,196.39,52002.0,177.9085,177.9265,176.5045,176.7565,52002.0
2021-04-28 09:35:00,196.15,196.81,195.7,195.74,18820.0,176.5405,177.1345,176.1355,176.1715,18820.0
2021-04-28 09:40:00,195.71,195.87,195.11,195.25,14880.0,176.1445,176.2885,175.6044,175.7304,14880.0
2021-04-28 09:45:00,195.0,195.88,194.78,195.81,18364.0,175.5054,176.2975,175.3074,176.2345,18364.0
2021-04-28 09:50:00,196.0,196.7,195.77,196.67,32329.0,176.4055,177.0355,176.1985,177.0085,32329.0
2021-04-28 09:55:00,196.72,197.95,196.6,197.55,51866.0,177.0535,178.1605,176.9455,177.8005,51866.0
2021-04-28 10:00:00,197.52,198.22,197.52,198.11,35057.0,177.7735,178.4035,177.7735,178.3045,35057.0
2021-04-28 10:05:00,198.17,198.43,197.87,198.13,30581.0,178.3585,178.5925,178.0885,178.3225,30581.0
2021-04-28 10:10:00,198.07,198.38,197.72,198.0,36469.0,178.2685,178.5475,177.9535,178.2055,36469.0
2021-04-28 10:15:00,197.84,198.04,197.79,197.86,8095.0,178.0615,178.2415,178.0165,178.0795,8095.0
2021-04-28 10:20:00,197.86,198.27,197.79,198.1,30105.0,178.0795,178.4485,178.0165,178.2955,30105.0
2021-04-28 10:25:00,198.06,198.49,198.01,198.26,11765.0,178.2595,178.6465,178.2145,178.4395,11765.0
2021-04-28 10:30:00,198.19,198.19,197.74,197.84,11578.0,178.3765,178.3765,177.9715,178.0615,11578.0
2021-04-28 10:35:00,197.77,198.02,197.54,197.74,13165.0,177.9985,178.2235,177.7915,177.9715,13165.0
2021-04-28 10:40:00,197.66,198.05,197.39,197.99,8094.0,177.8995,178.2505,177.6565,178.1965,8094.0
2021-04-28 10:45:00,197.97,198.02,197.26,197.56,10877.0,178.1785,178.2235,177.5395,177.8095,10877.0
2021-04-28 10:50:00,197.53,197.83,197.46,197.71,4394.0,177.7825,178.0525,177.7195,177.9445,4394.0
2021-04-28 10:55:00,197.71,197.73,197.36,197.56,7886.0,177.9445,177.9625,177.6295,177.8095,7886.0
2021-04-28 11:00:00,197.47,197.5,197.21,197.27,5191.0,177.7285,177.7555,177.4945,177.5485,5191.0
2021-04-28 11:05:00,197.2,197.66,196.93,197.66,12716.0,177.4855,177.8995,177.2425,177.8995,12716.0
2021-04-28 11:10:00,197.73,197.91,197.69,197.78,6710.0,177.9625,178.1245,177.9265,178.0075,6710.0
2021-04-28 11:15:00,197.7,197.7,197.1,197.51,9410.0,177.9355,177.9355,177.3955,177.7645,9410.0
2021-04-28 11:20:00,197.38,197.45,197.33,197.36,3623.0,177.6475,177.7105,177.6025,177.6295,3623.0
2021-04-28 11:25:00,197.4,197.5,197.29,197.43,3828.0,177.6655,177.7555,177.5665,177.6925,3828.0
2021-04-28 11:30:00,197.51,197.73,197.49,197.73,5504.0,177.7645,177.9625,177.7465,177.9625,5504.0
2021-04-28 11:35:00,197.66,197.86,197.66,197.76,4205.0,177.8995,178.0795,177.8995,177.9895,4205.0
2021-04-28 11:40:00,197.65,197.77,197.48,197.48,2600.0,177.8905,177.9985,177.7375,177.7375,2600.0
2021-04-28 11:45:00,197.4,197.48,197.27,197.29,5101.0,177.6655,177.7375,177.5485,177.5665,5101.0
2021-04-28 11:50:00,197.32,197.32,196.97,197.08,6707.0,177.5935,177.5935,177.2785,177.3775,6707.0
2021-04-28 11:55:00,197.03,197.79,197.03,197.66,15030.0,177.3325,178.0165,177.3325,177.8995,15030.0
2021-04-28 12:00:00,197.6,197.6,197.14,197.4,8185.0,177.8455,177.8455,177.4315,177.6655,8185.0
2021-04-28 12:05:00,197.45,197.66,197.32,197.66,3618.0,177.7105,177.8995,177.5935,177.8995,3618.0
2021-04-28 12:10:00,197.6,197.6,197.34,197.35,2930.0,177.8455,177.8455,177.6115,177.6205,2930.0
2021-04-28 12:15:00,197.24,197.35,197.15,197.23,2775.0,177.5215,177.6205,177.4405,177.5125,2775.0
2021-04-28 12:20:00,197.26,197.26,197.04,197.11,3250.0,177.5395,177.5395,177.3415,177.4045,3250.0
2021-04-28 12:25:00,197.15,197.35,197.11,197.31,2950.0,177.4405,177.6205,177.4045,177.5845,2950.0
2021-04-28 12:30:00,197.32,197.36,197.06,197.06,4746.0,177.5935,177.6295,177.3595,177.3595,4746.0
2021-04-28 12:35:00,197.0,197.22,196.9,197.22,3981.0,177.3055,177.5035,177.2155,177.5035,3981.0
2021-04-28 12:40:00,197.23,197.28,196.82,196.89,3925.0,177.5125,177.5575,177.1435,177.2065,3925.0
2021-04-28 12:45:00,196.82,197.11,196.79,197.11,4942.0,177.1435,177.4045,177.1165,177.4045,4942.0
2021-04-28 12:50:00,197.0,197.06,196.66,196.71,4906.0,177.3055,177.3595,176.9995,177.0445,4906.0
2021-04-28 12:55:00,196.66,196.75,196.52,196.73,4893.0,176.9995,177.0805,176.8735,177.0625,4893.0
2021-04-28 13:00:00,196.81,196.81,196.61,196.61,3208.0,177.1345,177.1345,176.9545,176.9545,3208.0
2021-04-28 13:05:00,196.61,196.66,196.55,196.6,2732.0,176.9545,176.9995,176.9005,176.9455,2732.0
2021-04-28 13:10:00,196.56,196.78,196.56,196.78,7125.0,176.9095,177.1075,176.9095,177.1075,7125.0
2021-04-28 13:15:00,196.78,197.23,196.78,197.08,9118.0,177.1075,177.5125,177.1075,177.3775,9118.0
2021-04-28 13:20:00,197.09,197.11,197.0,197.0,2624.0,177.3865,177.4045,177.3055,177.3055,2624.0
2021-04-28 13:25:00,197.0,197.23,196.96,197.2,5525.0,177.3055,177.5125,177.2695,177.4855,5525.0
2021-04-28 13:30:00,197.17,197.24,197.07,197.14,3817.0,177.4585,177.5215,177.3685,177.4315,3817.0
2021-04-28 13:35:00,197.17,197.17,197.0,197.08,2850.0,177.4585,177.4585,177.3055,177.3775,2850.0
2021-04-28 13:40:00,197.09,197.13,196.86,196.9,2800.0,177.3865,177.4225,177.1795,177.2155,2800.0
2021-04-28 13:45:00,196.95,196.95,196.77,196.9,4678.0,177.2605,177.2605,177.0985,177.2155,4678.0
2021-04-28 13:50:00,196.91,196.95,196.64,196.7,3590.0,177.2245,177.2605,176.9815,177.0355,3590.0
2021-04-28 13:55:00,196.66,196.9,196.65,196.9,4187.0,176.9995,177.2155,176.9905,177.2155,4187.0
2021-04-28 14:00:00,196.95,197.63,196.5,197.06,19843.0,177.2605,177.8725,176.8555,177.3595,19843.0
2021-04-28 14:05:00,196.98,197.03,196.87,196.98,1650.0,177.2875,177.3325,177.1885,177.2875,1650.0
2021-04-28 14:10:00,197.0,197.09,196.84,197.0,6502.0,177.3055,177.3865,177.1615,177.3055,6502.0
2021-04-28 14:15:00,197.06,197.42,197.04,197.18,8091.0,177.3595,177.6835,177.3415,177.4675,8091.0
2021-04-28 14:20:00,197.18,197.43,197.17,197.42,10427.0,177.4675,177.6925,177.4585,177.6835,10427.0
2021-04-28 14:25:00,197.45,197.63,197.4,197.46,8087.0,177.7105,177.8725,177.6655,177.7195,8087.0
2021-04-28 14:30:00,197.46,197.53,197.25,197.53,6734.0,177.7195,177.7825,177.5305,177.7825,6734.0
2021-04-28 14:35:00,197.61,198.57,197.61,198.24,13674.0,177.8545,178.7185,177.8545,178.4215,13674.0
2021-04-28 14:40:00,198.37,198.75,198.31,198.47,17227.0,178.5385,178.8805,178.4845,178.6285,17227.0
2021-04-28 14:45:00,198.47,198.59,197.89,197.89,8935.0,178.6285,178.7365,178.1065,178.1065,8935.0
2021-04-28 14:50:00,197.85,198.28,197.83,198.21,5975.0,178.0705,178.4575,178.0525,178.3945,5975.0
2021-04-28 14:55:00,198.19,198.19,197.92,198.14,7381.0,178.3765,178.3765,178.1335,178.3315,7381.0
2021-04-28 15:00:00,198.13,198.13,197.8,197.91,6574.0,178.3225,178.3225,178.0255,178.1245,6574.0
2021-04-28 15:05:00,197.87,198.12,197.77,198.09,3299.0,178.0885,178.3135,177.9985,178.2865,3299.0
2021-04-28 15:10:00,198.07,198.13,197.17,197.7,10200.0,178.2685,178.3225,177.4585,177.9355,10200.0
2021-04-28 15:15:00,197.64,197.72,197.43,197.43,4538.0,177.8815,177.9535,177.6925,177.6925,4538.0
2021-04-28 15:20:00,197.42,197.5,197.32,197.44,7315.0,177.6835,177.7555,177.5935,177.7015,7315.0
2021-04-28 15:25:00,197.37,197.64,197.3,197.59,7193.0,177.6385,177.8815,177.5755,177.8365,7193.0
2021-04-28 15:30:00,197.56,197.66,197.34,197.38,8812.0,177.8095,177.8995,177.6115,177.6475,8812.0
2021-04-28 15:35:00,197.38,197.79,197.34,197.77,20176.0,177.6475,178.0165,177.6115,177.9985,20176.0
2021-04-28 15:40:00,197.8,197.8,197.4,197.51,10902.0,178.0255,178.0255,177.6655,177.7645,10902.0
2021-04-28 15:45:00,197.51,197.55,197.36,197.42,10409.0,177.7645,177.8005,177.6295,177.6835,10409.0
2021-04-28 15:50:00,197.47,197.47,196.82,197.03,24947.0,177.7285,177.7285,177.1435,177.3325,24947.0
2021-04-28 15:55:00,196.95,197.23,196.29,196.37,98741.0,177.2605,177.5125,176.6665,176.7385,98741.0
2021-04-29 09:30:00,202.3,204.0,199.1,201.2,97503.0,182.0756,183.6057,179.1955,181.0856,97503.0
2021-04-29 09:35:00,201.28,202.23,200.13,200.88,62220.0,181.1576,182.0126,180.1226,180.7976,62220.0
2021-04-29 09:40:00,200.55,200.88,199.53,200.52,41180.0,180.5006,180.7976,179.5826,180.4736,41180.0
2021-04-29 09:45:00,200.35,200.57,200.08,200.13,47022.0,180.3206,180.5186,180.0776,180.1226,47022.0
2021-04-29 09:50:00,200.12,200.36,199.84,199.97,47206.0,180.1136,180.3296,179.8616,179.9786,47206.0
2021-04-29 09:55:00,199.97,200.02,198.7,198.72,36899.0,179.9786,180.0236,178.8355,178.8535,36899.0
2021-04-29 10:00:00,198.84,198.84,197.66,197.66,26118.0,178.9615,178.9615,177.8995,177.8995,26118.0
2021-04-29 10:05:00,197.85,198.86,197.17,198.56,76648.0,178.0705,178.9795,177.4585,178.7095,76648.0
2021-04-29 10:10:00,198.56,198.94,197.85,198.62,31819.0,178.7095,179.0515,178.0705,178.7635,31819.0
2021-04-29 10:15:00,198.7,198.82,198.05,198.05,29266.0,178.8355,178.9435,178.2505,178.2505,29266.0
2021-04-29 10:20:00,198.06,198.89,197.96,198.88,17119.0,178.2595,179.0065,178.1695,178.9975,17119.0
2021-04-29 10:25:00,198.93,199.62,198.55,199.05,33667.0,179.0425,179.6636,178.7005,179.1505,33667.0
2021-04-29 10:30:00,199.0,199.0,197.55,197.55,30696.0,179.1055,179.1055,177.8005,177.8005,30696.0
2021-04-29 10:35:00,197.63,197.63,196.47,196.56,30337.0,177.8725,177.8725,176.8285,176.9095,30337.0
2021-04-29 10:40:00,196.51,197.6,196.45,197.25,54924.0,176.8645,177.8455,176.8105,177.5305,54924.0
2021-04-29 10:45:00,197.25,197.44,196.12,196.25,72689.0,177.5305,177.7015,176.5135,176.6305,72689.0
2021-04-29 10:50:00,196.15,197.04,196.1,196.99,47988.0,176.5405,177.3415,176.4955,177.2965,47988.0
2021-04-29 10:55:00,196.86,197.65,196.69,197.65,28163.0,177.1795,177.8905,177.0265,177.8905,28163.0
2021-04-29 11:00:00,197.74,198.15,197.17,197.52,26476.0,177.9715,178.3405,177.4585,177.7735,26476.0
2021-04-29 11:05:00,197.41,197.86,197.41,197.67,9779.0,177.6745,178.0795,177.6745,177.9085,9779.0
2021-04-29 11:10:00,197.57,197.77,197.29,197.7,23477.0,177.8185,177.9985,177.5665,177.9355,23477.0
2021-04-29 11:15:00,197.63,197.64,197.31,197.48,13124.0,177.8725,177.8815,177.5845,177.7375,13124.0
2021-04-29 11:20:00,197.51,198.0,197.48,197.73,12343.0,177.7645,178.2055,177.7375,177.9625,12343.0
2021-04-29 11:25:00,197.73,198.15,197.68,197.94,11724.0,177.9625,178.3405,177.9175,178.1515,11724.0
2021-04-29 11:30:00,197.89,198.08,197.74,197.96,12075.0,178.1065,178.2775,177.9715,178.1695,12075.0
2021-04-29 11:35:00,197.96,198.51,197.96,198.27,18706.0,178.1695,178.6645,178.1695,178.4485,18706.0
2021-04-29 11:40:00,198.3,198.85,198.28,198.57,16035.0,178.4755,178.9705,178.4575,178.7185,16035.0
2021-04-29 11:45:00,198.48,198.74,198.33,198.74,8786.0,178.6375,178.8715,178.5025,178.8715,8786.0
2021-04-29 11:50:00,198.7,198.7,198.3,198.32,8605.0,178.8355,178.8355,178.4755,178.4935,8605.0
2021-04-29 11:55:00,198.23,198.23,197.21,197.25,12744.0,178.4125,178.4125,177.4945,177.5305,12744.0
2021-04-29 12:00:00,197.13,197.18,196.31,196.5,16296.0,177.4225,177.4675,176.6845,176.8555,16296.0
2021-04-29 12:05:00,196.4,196.4,195.68,195.95,20066.0,176.7655,176.7655,176.1175,176.3605,20066.0
2021-04-29 12:10:00,195.9,195.9,195.5,195.68,14560.0,176.3155,176.3155,175.9554,176.1175,14560.0
2021-04-29 12:15:00,195.68,195.7,195.25,195.66,15719.0,176.1175,176.1355,175.7304,176.0994,15719.0
2021-04-29 12:20:00,195.61,196.05,195.57,195.88,22418.0,176.0544,176.4505,176.0184,176.2975,22418.0
2021-04-29 12:25:00,195.96,196.11,195.53,195.7,13891.0,176.3695,176.5045,175.9824,176.1355,13891.0
2021-04-29 12:30:00,195.6,195.8,195.4,195.6,19339.0,176.0454,176.2255,175.8654,176.0454,19339.0
2021-04-29 12:35:00,195.64,195.7,195.39,195.43,6956.0,176.0814,176.1355,175.8564,175.8924,6956.0
2021-04-29 12:40:00,195.39,195.42,195.14,195.26,6738.0,175.8564,175.8834,175.6314,175.7394,6738.0
2021-04-29 12:45:00,195.21,195.48,195.1,195.46,16441.0,175.6944,175.9374,175.5954,175.9194,16441.0
2021-04-29 12:50:00,195.36,195.81,195.27,195.77,44595.0,175.8294,176.2345,175.7484,176.1985,44595.0
2021-04-29 12:55:00,195.84,195.85,195.63,195.73,9625.0,176.2615,176.2705,176.0724,176.1625,9625.0
2021-04-29 13:00:00,195.69,195.69,195.24,195.25,7322.0,176.1265,176.1265,175.7214,175.7304,7322.0
2021-04-29 13:05:00,195.23,195.75,195.23,195.44,4817.0,175.7124,176.1805,175.7124,175.9014,4817.0
2021-04-29 13:10:00,195.45,196.1,195.45,196.01,13342.0,175.9104,176.4955,175.9104,176.4145,13342.0
2021-04-29 13:15:00,196.02,196.22,195.85,196.22,11870.0,176.4235,176.6035,176.2705,176.6035,11870.0
2021-04-29 13:20:00,196.2,196.44,196.11,196.34,15501.0,176.5855,176.8015,176.5045,176.7115,15501.0
2021-04-29 13:25:00,196.36,196.71,196.26,196.64,12649.0,176.7295,177.0445,176.6395,176.9815,12649.0
2021-04-29 13:30:00,196.68,197.02,196.62,196.81,17810.0,177.0175,177.3235,176.9635,177.1345,17810.0
2021-04-29 13:35:00,196.75,196.92,196.51,196.51,27957.0,177.0805,177.2335,176.8645,176.8645,27957.0
2021-04-29 13:40:00,196.51,197.19,196.48,197.19,15203.0,176.8645,177.4765,176.8375,177.4765,15203.0
2021-04-29 13:45:00,197.26,197.38,197.08,197.15,8268.0,177.5395,177.6475,177.3775,177.4405,8268.0
2021-04-29 13:50:00,197.15,197.48,197.15,197.31,11321.0,177.4405,177.7375,177.4405,177.5845,11321.0
2021-04-29 13:55:00,197.34,197.77,197.34,197.59,11145.0,177.6115,177.9985,177.6115,177.8365,11145.0
2021-04-29 14:00:00,197.59,197.89,197.52,197.73,14238.0,177.8365,178.1065,177.7735,177.9625,14238.0
2021-04-29 14:05:00,197.77,198.0,197.68,197.85,11119.0,177.9985,178.2055,177.9175,178.0705,11119.0
2021-04-29 14:10:00,197.85,198.23,197.63,198.21,10454.0,178.0705,178.4125,177.8725,178.3945,10454.0
2021-04-29 14:15:00,198.22,198.37,198.0,198.25,19549.0,178.4035,178.5385,178.2055,178.4305,19549.0
2021-04-29 14:20:00,198.3,198.42,198.19,198.21,8758.0,178.4755,178.5835,178.3765,178.3945,8758.0
2021-04-29 14:25:00,198.21,198.31,197.99,198.01,13853.0,178.3945,178.4845,178.1965,178.2145,13853.0
2021-04-29 14:30:00,197.99,198.61,197.92,198.35,20625.0,178.1965,178.7545,178.1335,178.5205,20625.0
2021-04-29 14:35:00,198.37,198.47,198.21,198.31,7428.0,178.5385,178.6285,178.3945,178.4845,7428.0
2021-04-29 14:40:00,198.34,198.53,198.23,198.52,10703.0,178.5115,178.6825,178.4125,178.6735,10703.0
2021-04-29 14:45:00,198.57,198.88,198.45,198.61,13879.0,178.7185,178.9975,178.6105,178.7545,13879.0
2021-04-29 14:50:00,198.56,198.85,198.43,198.74,21788.0,178.7095,178.9705,178.5925,178.8715,21788.0
2021-04-29 14:55:00,198.73,199.22,198.68,199.1,24289.0,178.8625,179.3035,178.8175,179.1955,24289.0
2021-04-29 15:00:00,199.12,199.28,198.95,199.08,25800.0,179.2135,179.3576,179.0605,179.1775,25800.0
2021-04-29 15:05:00,199.1,199.27,198.64,198.76,20292.0,179.1955,179.3486,178.7815,178.8895,20292.0
2021-04-29 15:10:00,198.76,198.86,198.4,198.4,11984.0,178.8895,178.9795,178.5655,178.5655,11984.0
2021-04-29 15:15:00,198.43,198.49,197.79,197.89,22340.0,178.5925,178.6465,178.0165,178.1065,22340.0
2021-04-29 15:20:00,197.84,197.93,197.49,197.58,26069.0,178.0615,178.1425,177.7465,177.8275,26069.0
2021-04-29 15:25:00,197.65,197.87,197.62,197.71,26700.0,177.8905,178.0885,177.8635,177.9445,26700.0
2021-04-29 15:30:00,197.64,198.08,197.61,198.07,54925.0,177.8815,178.2775,177.8545,178.2685,54925.0
2021-04-29 15:35:00,198.08,198.39,198.0,198.04,24815.0,178.2775,178.5565,178.2055,178.2415,24815.0
2021-04-29 15:40:00,198.01,198.47,197.97,198.32,23455.0,178.2145,178.6285,178.1785,178.4935,23455.0
2021-04-29 15:45:00,198.34,198.57,198.21,198.38,20511.0,178.5115,178.7185,178.3945,178.5475,20511.0
2021-04-29 15:50:00,198.38,198.38,197.81,197.86,102182.0,178.5475,178.5475,178.0345,178.0795,102182.0
2021-04-29 15:55:00,197.81,198.3,197.47,197.93,156834.0,178.0345,178.4755,177.7285,178.1425,156834.0
2021-04-30 09:30:00,184.6,186.76,182.59,184.11,381670.0,166.1451,168.0892,164.3361,165.7041,381670.0
2021-04-30 09:35:00,184.14,184.48,181.9,182.34,294511.0,165.7311,166.0371,163.7151,164.1111,294511.0
2021-04-30 09:40:00,182.34,182.68,180.81,181.0,223491.0,164.1111,164.4171,162.734,162.905,223491.0
2021-04-30 09:45:00,180.82,181.88,180.6,181.25,157087.0,162.743,163.6971,162.545,163.13,157087.0
2021-04-30 09:50:00,181.32,181.69,181.0,181.61,123299.0,163.1931,163.5261,162.905,163.4541,123299.0
2021-04-30 09:55:00,181.53,182.06,181.3,181.62,171225.0,163.3821,163.8591,163.175,163.4631,171225.0
2021-04-30 10:00:00,181.54,181.63,180.86,180.9,120378.0,163.3911,163.4721,162.779,162.815,120378.0
2021-04-30 10:05:00,181.0,181.74,180.59,181.52,132019.0,162.905,163.5711,162.536,163.3731,132019.0
2021-04-30 10:10:00,181.58,181.64,180.8,181.33,67807.0,163.4271,163.4811,162.725,163.2021,67807.0
2021-04-30 10:15:00,181.46,181.65,181.02,181.15,59379.0,163.3191,163.4901,162.923,163.04,59379.0
2021-04-30 10:20:00,181.23,182.38,181.17,182.12,71304.0,163.112,164.1471,163.058,163.9131,71304.0
2021-04-30 10:25:00,182.16,182.73,182.04,182.56,75346.0,163.9491,164.4621,163.8411,164.3091,75346.0
2021-04-30 10:30:00,182.53,182.86,182.07,182.22,91842.0,164.2821,164.5791,163.8681,164.0031,91842.0
2021-04-30 10:35:00,182.29,182.38,181.17,181.24,89765.0,164.0661,164.1471,163.058,163.121,89765.0
2021-04-30 10:40:00,181.24,181.7,181.1,181.62,72437.0,163.121,163.5351,162.995,163.4631,72437.0
2021-04-30 10:45:00,181.62,182.37,181.54,182.26,77418.0,163.4631,164.1381,163.3911,164.0391,77418.0
2021-04-30 10:50:00,182.25,182.25,181.32,181.48,57810.0,164.0301,164.0301,163.1931,163.3371,57810.0
2021-04-30 10:55:00,181.56,181.88,181.32,181.6,50178.0,163.4091,163.6971,163.1931,163.4451,50178.0
2021-04-30 11:00:00,181.72,181.84,181.45,181.66,34250.0,163.5531,163.6611,163.3101,163.4991,34250.0
2021-04-30 11:05:00,181.62,181.88,181.49,181.71,46133.0,163.4631,163.6971,163.3461,163.5441,46133.0
2021-04-30 11:10:00,181.67,182.19,181.55,181.83,42447.0,163.5081,163.9761,163.4001,163.6521,42447.0
2021-04-30 11:15:00,181.8,181.93,181.36,181.41,44390.0,163.6251,163.7421,163.2291,163.2741,44390.0
2021-04-30 11:20:00,181.43,182.1,181.34,181.92,38123.0,163.2921,163.8951,163.2111,163.7331,38123.0
2021-04-30 11:25:00,181.89,182.08,181.72,182.01,22433.0,163.7061,163.8771,163.5531,163.8141,22433.0
2021-04-30 11:30:00,182.01,182.1,181.75,181.94,18373.0,163.8141,163.8951,163.5801,163.7511,18373.0
2021-04-30 11:35:00,181.94,182.7,181.82,182.61,35260.0,163.7511,164.4351,163.6431,164.3541,35260.0
2021-04-30 11:40:00,182.72,183.15,182.6,182.64,42817.0,164.4531,164.8401,164.3451,164.3811,42817.0
2021-04-30 11:45:00,182.63,182.85,182.5,182.75,42366.0,164.3721,164.5701,164.2551,164.4801,42366.0
2021-04-30 11:50:00,182.7,183.14,182.3,182.99,28801.0,164.4351,164.8311,164.0751,164.6961,28801.0
2021-04-30 11:55:00,182.97,183.18,182.7,182.9,28047.0,164.6781,164.8671,164.4351,164.6151,28047.0
2021-04-30 12:00:00,182.84,183.05,182.72,182.89,22787.0,164.5611,164.7501,164.4531,164.6061,22787.0
2021-04-30 12:05:00,182.87,183.27,182.78,183.12,27831.0,164.5881,164.9481,164.5071,164.8131,27831.0
2021-04-30 12:10:00,183.12,183.35,182.9,182.95,35058.0,164.8131,165.0201,164.6151,164.6601,35058.0
2021-04-30 12:15:00,182.92,182.98,182.59,182.59,38251.0,164.6331,164.6871,164.3361,164.3361,38251.0
2021-04-30 12:20:00,182.55,182.7,182.08,182.29,39903.0,164.3001,164.4351,163.8771,164.0661,39903.0
2021-04-30 12:25:00,182.22,182.49,182.08,182.47,63280.0,164.0031,164.2461,163.8771,164.2281,63280.0
2021-04-30 12:30:00,182.45,183.4,182.42,182.81,219295.0,164.2101,165.0651,164.1831,164.5341,219295.0
2021-04-30 12:35:00,182.75,182.85,182.28,182.5,83466.0,164.4801,164.5701,164.0571,164.2551,83466.0
2021-04-30 12:40:00,182.53,182.89,182.36,182.63,61047.0,164.2821,164.6061,164.1291,164.3721,61047.0
2021-04-30 12:45:00,182.75,183.0,182.44,182.98,45294.0,164.4801,164.7051,164.2011,164.6871,45294.0
2021-04-30 12:50:00,182.98,183.0,182.27,182.44,32651.0,164.6871,164.7051,164.0481,164.2011,32651.0
2021-04-30 12:55:00,182.49,182.5,182.15,182.41,28410.0,164.2461,164.2551,163.9401,164.1741,28410.0
2021-04-30 13:00:00,182.41,182.74,182.25,182.7,34701.0,164.1741,164.4711,164.0301,164.4351,34701.0
2021-04-30 13:05:00,182.7,182.98,182.59,182.93,26835.0,164.4351,164.6871,164.3361,164.6421,26835.0
2021-04-30 13:10:00,182.91,182.97,182.49,182.65,34476.0,164.6241,164.6781,164.2461,164.3901,34476.0
2021-04-30 13:15:00,182.64,182.66,182.24,182.3,33952.0,164.3811,164.3991,164.0211,164.0751,33952.0
2021-04-30 13:20:00,182.33,182.39,182.0,182.37,40248.0,164.1021,164.1561,163.8051,164.1381,40248.0
2021-04-30 13:25:00,182.33,182.66,182.17,182.57,20415.0,164.1021,164.3991,163.9581,164.3181,20415.0
2021-04-30 13:30:00,182.57,182.68,182.1,182.22,20340.0,164.3181,164.4171,163.8951,164.0031,20340.0
2021-04-30 13:35:00,182.25,182.42,181.99,182.33,29875.0,164.0301,164.1831,163.7961,164.1021,29875.0
2021-04-30 13:40:00,182.37,182.52,182.17,182.22,38801.0,164.1381,164.2731,163.9581,164.0031,38801.0
2021-04-30 13:45:00,182.22,182.33,181.95,182.06,32320.0,164.0031,164.1021,163.7601,163.8591,32320.0
2021-04-30 13:50:00,181.99,182.07,181.74,181.99,40173.0,163.7961,163.8681,163.5711,163.7961,40173.0
2021-04-30 13:55:00,181.98,182.03,181.51,181.58,41387.0,163.7871,163.8321,163.3641,163.4271,41387.0
2021-04-30 14:00:00,181.59,181.85,181.54,181.72,41157.0,163.4361,163.6701,163.3911,163.5531,41157.0
2021-04-30 14:05:00,181.74,182.14,181.73,182.14,28428.0,163.5711,163.9311,163.5621,163.9311,28428.0
2021-04-30 14:10:00,182.13,182.38,181.9,182.07,40580.0,163.9221,164.1471,163.7151,163.8681,40580.0
2021-04-30 14:15:00,182.08,182.08,181.69,181.98,29393.0,163.8771,163.8771,163.5261,163.7871,29393.0
2021-04-30 14:20:00,182.03,182.11,181.59,181.65,17906.0,163.8321,163.9041,163.4361,163.4901,17906.0
2021-04-30 14:25:00,181.65,181.79,181.55,181.71,25433.0,163.4901,163.6161,163.4001,163.5441,25433.0
2021-04-30 14:30:00,181.66,181.82,181.55,181.6,25816.0,163.4991,163.6431,163.4001,163.4451,25816.0
2021-04-30 14:35:00,181.62,181.7,181.21,181.27,37118.0,163.4631,163.5351,163.094,163.148,37118.0
2021-04-30 14:40:00,181.23,181.63,181.23,181.34,29056.0,163.112,163.4721,163.112,163.2111,29056.0
2021-04-30 14:45:00,181.33,181.42,181.23,181.29,29567.0,163.2021,163.2831,163.112,163.166,29567.0
2021-04-30 14:50:00,181.3,181.52,181.25,181.47,20409.0,163.175,163.3731,163.13,163.3281,20409.0
2021-04-30 14:55:00,181.44,181.61,181.22,181.22,26532.0,163.3011,163.4541,163.103,163.103,26532.0
2021-04-30 15:00:00,181.28,181.47,181.22,181.34,47698.0,163.157,163.3281,163.103,163.2111,47698.0
2021-04-30 15:05:00,181.38,181.47,181.28,181.37,28535.0,163.2471,163.3281,163.157,163.2381,28535.0
2021-04-30 15:10:00,181.36,181.49,181.19,181.19,28970.0,163.2291,163.3461,163.076,163.076,28970.0
2021-04-30 15:15:00,181.21,181.31,181.11,181.2,36873.0,163.094,163.1841,163.004,163.085,36873.0
2021-04-30 15:20:00,181.15,181.92,181.1,181.8,37402.0,163.04,163.7331,162.995,163.6251,37402.0
2021-04-30 15:25:00,181.8,181.95,181.7,181.9,28380.0,163.6251,163.7601,163.5351,163.7151,28380.0
2021-04-30 15:30:00,181.94,181.98,181.7,181.87,49040.0,163.7511,163.7871,163.5351,163.6881,49040.0
2021-04-30 15:35:00,181.88,182.23,181.8,182.1,48783.0,163.6971,164.0121,163.6251,163.8951,48783.0
2021-04-30 15:40:00,182.1,182.2,181.74,181.78,39597.0,163.8951,163.9851,163.5711,163.6071,39597.0
2021-04-30 15:45:00,181.75,182.19,181.53,182.16,60513.0,163.5801,163.9761,163.3821,163.9491,60513.0
2021-04-30 15:50:00,182.12,182.19,181.65,181.76,155681.0,163.9131,163.9761,163.4901,163.5891,155681.0
2021-04-30 15:55:00,181.81,181.91,181.27,181.47,246336.0,163.6341,163.7241,163.148,163.3281,246336.0
2021-05-03 09:30:00,182.16,183.17,181.38,181.38,77855.0,163.9491,164.8581,163.2471,163.2471,77855.0
2021-05-03 09:35:00,181.41,181.45,180.0,180.15,103827.0,163.2741,163.3101,162.005,162.14,103827.0
2021-05-03 09:40:00,180.15,180.22,178.2,178.26,181915.0,162.14,162.203,160.385,160.439,181915.0
2021-05-03 09:45:00,178.22,178.22,176.47,176.87,128574.0,160.403,160.403,158.8279,159.1879,128574.0
2021-05-03 09:50:00,177.15,177.37,176.77,177.3,88142.0,159.4399,159.6379,159.0979,159.5749,88142.0
2021-05-03 09:55:00,177.19,177.36,175.81,176.33,139563.0,159.4759,159.6289,158.2339,158.7019,139563.0
2021-05-03 10:00:00,176.33,176.81,176.09,176.35,70333.0,158.7019,159.1339,158.4859,158.7199,70333.0
2021-05-03 10:05:00,176.37,176.97,176.37,176.58,65893.0,158.7379,159.2779,158.7379,158.9269,65893.0
2021-05-03 10:10:00,176.56,176.6,175.87,176.27,76092.0,158.9089,158.9449,158.2879,158.6479,76092.0
2021-05-03 10:15:00,176.34,176.51,175.5,175.94,173220.0,158.7109,158.8639,157.9549,158.3509,173220.0
2021-05-03 10:20:00,175.91,176.18,175.33,175.71,66210.0,158.3239,158.5669,157.8019,158.1439,66210.0
2021-05-03 10:25:00,175.66,176.4,175.35,176.4,41549.0,158.0989,158.7649,157.8199,158.7649,41549.0
2021-05-03 10:30:00,176.45,176.98,176.26,176.86,40935.0,158.8099,159.2869,158.6389,159.1789,40935.0
2021-05-03 10:35:00,176.88,177.42,176.06,176.08,53747.0,159.1969,159.6829,158.4589,158.4769,53747.0
2021-05-03 10:40:00,176.16,176.7,176.0,176.61,27900.0,158.5489,159.0349,158.4049,158.9539,27900.0
2021-05-03 10:45:00,176.58,177.21,176.27,176.7,38622.0,158.9269,159.4939,158.6479,159.0349,38622.0
2021-05-03 10:50:00,176.66,176.66,175.86,176.14,24473.0,158.9989,158.9989,158.2789,158.5309,24473.0
2021-05-03 10:55:00,176.19,176.54,176.09,176.21,28261.0,158.5759,158.8909,158.4859,158.5939,28261.0
2021-05-03 11:00:00,176.22,176.55,176.04,176.47,27455.0,158.6029,158.8999,158.4409,158.8279,27455.0
2021-05-03 11:05:00,176.47,176.92,176.45,176.72,29433.0,158.8279,159.2329,158.8099,159.0529,29433.0
2021-05-03 11:10:00,176.72,176.89,176.34,176.62,30452.0,159.0529,159.2059,158.7109,158.9629,30452.0
2021-05-03 11:15:00,176.57,176.66,176.41,176.45,20343.0,158.9179,158.9989,158.7739,158.8099,20343.0
2021-05-03 11:20:00,176.43,176.43,176.13,176.21,14355.0,158.7919,158.7919,158.5219,158.5939,14355.0
2021-05-03 11:25:00,176.17,176.23,175.4,175.4,28671.0,158.5579,158.6119,157.8649,157.8649,28671.0
2021-05-03 11:30:00,175.4,175.9,175.36,175.71,26425.0,157.8649,158.3149,157.8289,158.1439,26425.0
2021-05-03 11:35:00,175.74,176.33,175.67,176.22,19471.0,158.1709,158.7019,158.1079,158.6029,19471.0
2021-05-03 11:40:00,176.17,176.74,176.17,176.66,23026.0,158.5579,159.0709,158.5579,158.9989,23026.0
2021-05-03 11:45:00,176.7,176.83,176.11,176.27,18423.0,159.0349,159.1519,158.5039,158.6479,18423.0
2021-05-03 11:50:00,176.39,176.42,175.79,175.84,22333.0,158.7559,158.7829,158.2159,158.2609,22333.0
2021-05-03 11:55:00,175.84,176.45,175.78,176.3,22375.0,158.2609,158.8099,158.2069,158.6749,22375.0
2021-05-03 12:00:00,176.28,176.37,175.97,176.13,23480.0,158.6569,158.7379,158.3779,158.5219,23480.0
2021-05-03 12:05:00,176.18,176.49,176.05,176.15,18000.0,158.5669,158.8459,158.4499,158.5399,18000.0
2021-05-03 12:10:00,176.11,176.22,175.93,175.93,14060.0,158.5039,158.6029,158.3419,158.3419,14060.0
2021-05-03 12:15:00,175.87,176.12,175.36,176.0,33446.0,158.2879,158.5129,157.8289,158.4049,33446.0
2021-05-03 12:20:00,175.9,176.15,175.77,175.93,13194.0,158.3149,158.5399,158.1979,158.3419,13194.0
2021-05-03 12:25:00,175.96,175.96,175.67,175.7,15286.0,158.3689,158.3689,158.1079,158.1349,15286.0
2021-05-03 12:30:00,175.71,175.71,175.25,175.66,25552.0,158.1439,158.1439,157.7299,158.0989,25552.0
2021-05-03 12:35:00,175.62,175.75,175.51,175.61,12975.0,158.0629,158.1799,157.9639,158.0539,12975.0
2021-05-03 12:40:00,175.61,175.81,175.43,175.49,13028.0,158.0539,158.2339,157.8919,157.9459,13028.0
2021-05-03 12:45:00,175.5,175.64,175.3,175.37,15940.0,157.9549,158.0809,157.7749,157.8379,15940.0
2021-05-03 12:50:00,175.38,175.86,175.27,175.86,13452.0,157.8469,158.2789,157.7479,158.2789,13452.0
2021-05-03 12:55:00,175.9,176.0,175.7,175.71,11997.0,158.3149,158.4049,158.1349,158.1439,11997.0
2021-05-03 13:00:00,175.74,176.31,175.74,176.13,14236.0,158.1709,158.6839,158.1709,158.5219,14236.0
2021-05-03 13:05:00,176.17,176.37,176.0,176.0,12912.0,158.5579,158.7379,158.4049,158.4049,12912.0
2021-05-03 13:10:00,175.92,176.29,175.75,176.23,15803.0,158.3329,158.6659,158.1799,158.6119,15803.0
2021-05-03 13:15:00,176.12,176.18,175.92,176.05,7809.0,158.5129,158.5669,158.3329,158.4499,7809.0
2021-05-03 13:20:00,176.03,176.31,176.03,176.21,16619.0,158.4319,158.6839,158.4319,158.5939,16619.0
2021-05-03 13:25:00,176.18,176.52,176.1,176.1,15240.0,158.5669,158.8729,158.4949,158.4949,15240.0
2021-05-03 13:30:00,176.1,176.23,175.96,176.17,14499.0,158.4949,158.6119,158.3689,158.5579,14499.0
2021-05-03 13:35:00,176.17,176.21,175.84,176.05,14027.0,158.5579,158.5939,158.2609,158.4499,14027.0
2021-05-03 13:40:00,176.06,176.49,176.06,176.47,19772.0,158.4589,158.8459,158.4589,158.8279,19772.0
2021-05-03 13:45:00,176.5,176.78,176.46,176.6,31394.0,158.8549,159.1069,158.8189,158.9449,31394.0
2021-05-03 13:50:00,176.6,176.6,176.11,176.32,13808.0,158.9449,158.9449,158.5039,158.6929,13808.0
2021-05-03 13:55:00,176.38,176.42,176.12,176.15,18127.0,158.7469,158.7829,158.5129,158.5399,18127.0
2021-05-03 14:00:00,176.18,176.26,175.99,176.07,12469.0,158.5669,158.6389,158.3959,158.4679,12469.0
2021-05-03 14:05:00,176.06,176.34,176.02,176.34,17394.0,158.4589,158.7109,158.4229,158.7109,17394.0
2021-05-03 14:10:00,176.37,176.45,176.25,176.45,11570.0,158.7379,158.8099,158.6299,158.8099,11570.0
2021-05-03 14:15:00,176.47,176.66,176.15,176.21,13452.0,158.8279,158.9989,158.5399,158.5939,13452.0
2021-05-03 14:20:00,176.26,176.27,176.0,176.19,16055.0,158.6389,158.6479,158.4049,158.5759,16055.0
2021-05-03 14:25:00,176.18,176.36,176.09,176.17,12690.0,158.5669,158.7289,158.4859,158.5579,12690.0
2021-05-03 14:30:00,176.17,176.51,176.16,176.5,9397.0,158.5579,158.8639,158.5489,158.8549,9397.0
2021-05-03 14:35:00,176.5,176.56,176.38,176.47,12953.0,158.8549,158.9089,158.7469,158.8279,12953.0
2021-05-03 14:40:00,176.47,176.74,176.47,176.63,14141.0,158.8279,159.0709,158.8279,158.9719,14141.0
2021-05-03 14:45:00,176.63,177.17,176.6,177.13,24369.0,158.9719,159.4579,158.9449,159.4219,24369.0
2021-05-03 14:50:00,177.17,177.25,176.96,177.13,12536.0,159.4579,159.5299,159.2689,159.4219,12536.0
2021-05-03 14:55:00,177.15,177.24,176.77,177.21,15764.0,159.4399,159.5209,159.0979,159.4939,15764.0
2021-05-03 15:00:00,177.24,177.3,177.0,177.01,14946.0,159.5209,159.5749,159.3049,159.3139,14946.0
2021-05-03 15:05:00,177.0,177.19,176.94,177.15,20611.0,159.3049,159.4759,159.2509,159.4399,20611.0
2021-05-03 15:10:00,177.16,177.31,177.01,177.06,22892.0,159.4489,159.5839,159.3139,159.3589,22892.0
2021-05-03 15:15:00,177.02,177.19,176.96,177.04,16311.0,159.3229,159.4759,159.2689,159.3409,16311.0
2021-05-03 15:20:00,177.01,177.11,176.65,176.68,16763.0,159.3139,159.4039,158.9899,159.0169,16763.0
2021-05-03 15:25:00,176.73,176.9,176.68,176.82,15309.0,159.0619,159.2149,159.0169,159.1429,15309.0
2021-05-03 15:30:00,176.82,177.0,176.6,176.77,27952.0,159.1429,159.3049,158.9449,159.0979,27952.0
2021-05-03 15:35:00,176.83,176.97,176.71,176.88,27563.0,159.1519,159.2779,159.0439,159.1969,27563.0
2021-05-03 15:40:00,176.84,176.91,176.64,176.72,35254.0,159.1609,159.2239,158.9809,159.0529,35254.0
2021-05-03 15:45:00,176.7,176.85,176.57,176.57,33623.0,159.0349,159.1699,158.9179,158.9179,33623.0
2021-05-03 15:50:00,176.59,176.93,176.44,176.79,70653.0,158.9359,159.2419,158.8009,159.1159,70653.0
2021-05-03 15:55:00,176.8,176.83,176.14,176.33,157747.0,159.1249,159.1519,158.5309,158.7019,157747.0
2021-05-04 09:30:00,174.69,174.69,171.81,172.45,174811.0,157.2259,157.2259,154.6338,155.2098,174811.0
2021-05-04 09:35:00,172.26,173.29,171.89,172.58,78167.0,155.0388,155.9658,154.7058,155.3268,78167.0
2021-05-04 09:40:00,172.63,173.1,172.31,172.5,45584.0,155.3718,155.7948,155.0838,155.2548,45584.0
2021-05-04 09:45:00,172.55,172.55,171.59,171.95,51808.0,155.2998,155.2998,154.4358,154.7598,51808.0
2021-05-04 09:50:00,171.8,171.93,171.02,171.58,66388.0,154.6248,154.7418,153.9228,154.4268,66388.0
2021-05-04 09:55:00,171.67,171.67,170.5,170.8,37539.0,154.5078,154.5078,153.4547,153.7248,37539.0
2021-05-04 10:00:00,170.82,171.1,170.33,170.76,40607.0,153.7428,153.9948,153.3017,153.6888,40607.0
2021-05-04 10:05:00,170.72,171.11,170.38,170.82,21861.0,153.6528,154.0038,153.3467,153.7428,21861.0
2021-05-04 10:10:00,170.83,171.15,170.53,170.94,27682.0,153.7518,154.0398,153.4817,153.8508,27682.0
2021-05-04 10:15:00,171.0,171.15,170.34,171.09,22317.0,153.9048,154.0398,153.3107,153.9858,22317.0
2021-05-04 10:20:00,171.05,171.51,170.78,171.41,29796.0,153.9498,154.3638,153.7068,154.2738,29796.0
2021-05-04 10:25:00,171.46,171.7,171.14,171.27,36223.0,154.3188,154.5348,154.0308,154.1478,36223.0
2021-05-04 10:30:00,171.2,171.42,170.97,171.25,27269.0,154.0848,154.2828,153.8778,154.1298,27269.0
2021-05-04 10:35:00,171.26,172.1,171.11,172.04,23939.0,154.1388,154.8948,154.0038,154.8408,23939.0
2021-05-04 10:40:00,172.02,172.4,172.0,172.07,23238.0,154.8228,155.1648,154.8048,154.8678,23238.0
2021-05-04 10:45:00,172.03,172.09,171.11,171.3,31387.0,154.8318,154.8858,154.0038,154.1748,31387.0
2021-05-04 10:50:00,171.15,171.15,170.75,171.08,19462.0,154.0398,154.0398,153.6798,153.9768,19462.0
2021-05-04 10:55:00,171.14,171.34,170.94,170.94,30670.0,154.0308,154.2108,153.8508,153.8508,30670.0
2021-05-04 11:00:00,170.94,171.52,170.7,171.51,16107.0,153.8508,154.3728,153.6348,154.3638,16107.0
2021-05-04 11:05:00,171.54,171.54,170.97,171.33,13194.0,154.3908,154.3908,153.8778,154.2018,13194.0
2021-05-04 11:10:00,171.21,171.34,170.82,170.86,14605.0,154.0938,154.2108,153.7428,153.7788,14605.0
2021-05-04 11:15:00,170.84,170.98,170.56,170.73,20081.0,153.7608,153.8868,153.5088,153.6618,20081.0
2021-05-04 11:20:00,170.67,170.73,170.49,170.49,18956.0,153.6078,153.6618,153.4457,153.4457,18956.0
2021-05-04 11:25:00,170.44,171.0,170.37,170.98,24006.0,153.4007,153.9048,153.3377,153.8868,24006.0
2021-05-04 11:30:00,170.98,171.16,170.49,170.62,17998.0,153.8868,154.0488,153.4457,153.5628,17998.0
2021-05-04 11:35:00,170.6,171.41,170.58,171.25,20405.0,153.5448,154.2738,153.5268,154.1298,20405.0
2021-05-04 11:40:00,171.02,171.25,170.61,170.62,18133.0,153.9228,154.1298,153.5538,153.5628,18133.0
2021-05-04 11:45:00,170.6,170.9,170.41,170.73,33535.0,153.5448,153.8148,153.3737,153.6618,33535.0
2021-05-04 11:50:00,170.61,170.78,170.33,170.36,14502.0,153.5538,153.7068,153.3017,153.3287,14502.0
2021-05-04 11:55:00,170.32,170.57,170.1,170.52,21357.0,153.2927,153.5178,153.0947,153.4727,21357.0
2021-05-04 12:00:00,170.4,170.78,170.39,170.57,13936.0,153.3647,153.7068,153.3557,153.5178,13936.0
2021-05-04 12:05:00,170.59,170.94,170.4,170.87,23643.0,153.5358,153.8508,153.3647,153.7878,23643.0
2021-05-04 12:10:00,170.83,171.69,170.83,171.6,17505.0,153.7518,154.5258,153.7518,154.4448,17505.0
2021-05-04 12:15:00,171.6,171.6,171.04,171.11,19359.0,154.4448,154.4448,153.9408,154.0038,19359.0
2021-05-04 12:20:00,171.18,171.34,170.91,171.07,17269.0,154.0668,154.2108,153.8238,153.9678,17269.0
2021-05-04 12:25:00,171.03,171.68,171.01,171.63,11676.0,153.9318,154.5168,153.9138,154.4718,11676.0
2021-05-04 12:30:00,171.61,171.61,170.92,170.99,19572.0,154.4538,154.4538,153.8328,153.8958,19572.0
2021-05-04 12:35:00,170.99,171.35,170.84,171.33,16219.0,153.8958,154.2198,153.7608,154.2018,16219.0
2021-05-04 12:40:00,171.34,171.45,170.96,171.34,13042.0,154.2108,154.3098,153.8688,154.2108,13042.0
2021-05-04 12:45:00,171.31,171.63,171.18,171.47,11245.0,154.1838,154.4718,154.0668,154.3278,11245.0
2021-05-04 12:50:00,171.43,171.75,171.38,171.49,9595.0,154.2918,154.5798,154.2468,154.3458,9595.0
2021-05-04 12:55:00,171.57,171.78,171.56,171.72,13117.0,154.4178,154.6068,154.4088,154.5528,13117.0
2021-05-04 13:00:00,171.66,172.22,171.5,172.18,12938.0,154.4988,155.0028,154.3548,154.9668,12938.0
2021-05-04 13:05:00,172.13,172.33,171.82,172.21,8315.0,154.9218,155.1018,154.6428,154.9938,8315.0
2021-05-04 13:10:00,172.21,172.34,171.9,172.31,20291.0,154.9938,155.1108,154.7148,155.0838,20291.0
2021-05-04 13:15:00,172.29,172.39,171.96,172.13,10677.0,155.0658,155.1558,154.7688,154.9218,10677.0
2021-05-04 13:20:00,172.13,172.24,171.79,172.04,15418.0,154.9218,155.0208,154.6158,154.8408,15418.0
2021-05-04 13:25:00,172.05,172.53,172.05,172.27,14583.0,154.8498,155.2818,154.8498,155.0478,14583.0
2021-05-04 13:30:00,172.27,172.4,171.91,172.4,14989.0,155.0478,155.1648,154.7238,155.1648,14989.0
2021-05-04 13:35:00,172.45,172.66,172.26,172.61,36672.0,155.2098,155.3988,155.0388,155.3538,36672.0
2021-05-04 13:40:00,172.61,172.65,172.17,172.17,19099.0,155.3538,155.3898,154.9578,154.9578,19099.0
2021-05-04 13:45:00,172.19,172.4,172.02,172.31,18431.0,154.9758,155.1648,154.8228,155.0838,18431.0
2021-05-04 13:50:00,172.3,172.37,171.74,171.75,12168.0,155.0748,155.1378,154.5708,154.5798,12168.0
2021-05-04 13:55:00,171.74,172.24,171.46,172.22,31272.0,154.5708,155.0208,154.3188,155.0028,31272.0
2021-05-04 14:00:00,172.15,172.39,171.84,172.31,16492.0,154.9398,155.1558,154.6608,155.0838,16492.0
2021-05-04 14:05:00,172.4,172.54,172.11,172.49,26299.0,155.1648,155.2908,154.9038,155.2458,26299.0
2021-05-04 14:10:00,172.45,173.0,172.21,173.0,30160.0,155.2098,155.7048,154.9938,155.7048,30160.0
2021-05-04 14:15:00,173.0,173.0,172.46,172.66,20556.0,155.7048,155.7048,155.2188,155.3988,20556.0
2021-05-04 14:20:00,172.69,172.82,172.38,172.38,23275.0,155.4258,155.5428,155.1468,155.1468,23275.0
2021-05-04 14:25:00,172.38,172.46,172.03,172.43,16797.0,155.1468,155.2188,154.8318,155.1918,16797.0
2021-05-04 14:30:00,172.43,172.74,172.38,172.56,43751.0,155.1918,155.4708,155.1468,155.3088,43751.0
2021-05-04 14:35:00,172.51,172.66,172.38,172.45,30057.0,155.2638,155.3988,155.1468,155.2098,30057.0
2021-05-04 14:40:00,172.39,172.69,172.18,172.54,29603.0,155.1558,155.4258,154.9668,155.2908,29603.0
2021-05-04 14:45:00,172.44,172.94,172.41,172.79,24882.0,155.2008,155.6508,155.1738,155.5158,24882.0
2021-05-04 14:50:00,172.77,172.87,172.58,172.58,12547.0,155.4978,155.5878,155.3268,155.3268,12547.0
2021-05-04 14:55:00,172.62,172.74,172.5,172.52,12554.0,155.3628,155.4708,155.2548,155.2728,12554.0
2021-05-04 15:00:00,172.45,172.97,172.26,172.88,12175.0,155.2098,155.6778,155.0388,155.5968,12175.0
2021-05-04 15:05:00,172.94,172.94,172.35,172.41,12978.0,155.6508,155.6508,155.1198,155.1738,12978.0
2021-05-04 15:10:00,172.43,172.56,172.1,172.12,15707.0,155.1918,155.3088,154.8948,154.9128,15707.0
2021-05-04 15:15:00,172.13,172.46,172.13,172.27,13405.0,154.9218,155.2188,154.9218,155.0478,13405.0
2021-05-04 15:20:00,172.26,172.35,172.12,172.21,9641.0,155.0388,155.1198,154.9128,154.9938,9641.0
2021-05-04 15:25:00,172.17,172.39,171.95,172.38,21397.0,154.9578,155.1558,154.7598,155.1468,21397.0
2021-05-04 15:30:00,172.33,172.72,172.04,172.47,22310.0,155.1018,155.4528,154.8408,155.2278,22310.0
2021-05-04 15:35:00,172.55,172.91,172.44,172.61,21517.0,155.2998,155.6238,155.2008,155.3538,21517.0
2021-05-04 15:40:00,172.7,172.71,172.16,172.28,32408.0,155.4348,155.4438,154.9488,155.0568,32408.0
2021-05-04 15:45:00,172.29,172.42,171.92,172.19,31343.0,155.0658,155.1828,154.7328,154.9758,31343.0
2021-05-04 15:50:00,172.28,173.04,172.28,172.8,86528.0,155.0568,155.7408,155.0568,155.5248,86528.0
2021-05-04 15:55:00,172.76,173.63,172.66,173.57,107489.0,155.4888,156.2718,155.3988,156.2178,107489.0
2021-05-05 09:30:00,174.71,175.79,174.0,174.03,63763.0,157.2439,158.2159,156.6048,156.6318,63763.0
2021-05-05 09:35:00,173.96,174.11,173.04,173.29,20933.0,156.5688,156.7038,155.7408,155.9658,20933.0
2021-05-05 09:40:00,173.24,173.85,173.07,173.59,23843.0,155.9208,156.4698,155.7678,156.2358,23843.0
2021-05-05 09:45:00,173.66,174.19,173.39,173.39,22333.0,156.2988,156.7759,156.0558,156.0558,22333.0
2021-05-05 09:50:00,173.5,173.94,173.21,173.83,10820.0,156.1548,156.5508,155.8938,156.4518,10820.0
2021-05-05 09:55:00,173.75,173.79,173.33,173.58,9054.0,156.3798,156.4158,156.0018,156.2268,9054.0
2021-05-05 10:00:00,173.5,173.58,172.53,172.56,22517.0,156.1548,156.2268,155.2818,155.3088,22517.0
2021-05-05 10:05:00,172.79,173.33,172.71,173.21,14153.0,155.5158,156.0018,155.4438,155.8938,14153.0
2021-05-05 10:10:00,173.21,173.88,173.17,173.7,9351.0,155.8938,156.4968,155.8578,156.3348,9351.0
2021-05-05 10:15:00,173.8,174.27,173.38,174.27,14937.0,156.4248,156.8479,156.0468,156.8479,14937.0
2021-05-05 10:20:00,174.23,174.26,173.42,173.64,10128.0,156.8119,156.8389,156.0828,156.2808,10128.0
2021-05-05 10:25:00,173.8,174.65,173.73,174.43,16737.0,156.4248,157.1899,156.3618,156.9919,16737.0
2021-05-05 10:30:00,174.49,174.49,174.21,174.34,11879.0,157.0459,157.0459,156.7939,156.9109,11879.0
2021-05-05 10:35:00,174.25,174.92,174.25,174.92,11083.0,156.8299,157.4329,156.8299,157.4329,11083.0
2021-05-05 10:40:00,175.0,175.42,174.81,175.42,22109.0,157.5049,157.8829,157.3339,157.8829,22109.0
2021-05-05 10:45:00,175.5,175.5,174.92,175.32,18346.0,157.9549,157.9549,157.4329,157.7929,18346.0
2021-05-05 10:50:00,175.35,175.85,175.35,175.45,14306.0,157.8199,158.2699,157.8199,157.9099,14306.0
2021-05-05 10:55:00,175.46,175.89,175.46,175.68,15565.0,157.9189,158.3059,157.9189,158.1169,15565.0
2021-05-05 11:00:00,175.64,175.92,175.35,175.73,12879.0,158.0809,158.3329,157.8199,158.1619,12879.0
2021-05-05 11:05:00,175.73,175.88,175.48,175.65,4815.0,158.1619,158.2969,157.9369,158.0899,4815.0
2021-05-05 11:10:00,175.65,175.84,175.51,175.51,8894.0,158.0899,158.2609,157.9639,157.9639,8894.0
2021-05-05 11:15:00,175.51,175.82,175.51,175.59,8504.0,157.9639,158.2429,157.9639,158.0359,8504.0
2021-05-05 11:20:00,175.6,175.83,175.36,175.36,8950.0,158.0449,158.2519,157.8289,157.8289,8950.0
2021-05-05 11:25:00,175.44,175.58,175.01,175.46,14463.0,157.9009,158.0269,157.5139,157.9189,14463.0
2021-05-05 11:30:00,175.4,175.81,175.29,175.81,2364.0,157.8649,158.2339,157.7659,158.2339,2364.0
2021-05-05 11:35:00,175.83,175.85,175.6,175.61,10115.0,158.2519,158.2699,158.0449,158.0539,10115.0
2021-05-05 11:40:00,175.64,175.71,175.45,175.54,3333.0,158.0809,158.1439,157.9099,157.9909,3333.0
2021-05-05 11:45:00,175.55,175.66,175.43,175.56,7311.0,157.9999,158.0989,157.8919,158.0089,7311.0
2021-05-05 11:50:00,175.61,176.18,175.47,176.13,28199.0,158.0539,158.5669,157.9279,158.5219,28199.0
2021-05-05 11:55:00,176.14,176.28,176.03,176.28,5470.0,158.5309,158.6569,158.4319,158.6569,5470.0
2021-05-05 12:00:00,176.25,176.72,176.22,176.39,16972.0,158.6299,159.0529,158.6029,158.7559,16972.0
2021-05-05 12:05:00,176.38,176.49,176.29,176.31,4720.0,158.7469,158.8459,158.6659,158.6839,4720.0
2021-05-05 12:10:00,176.3,176.49,176.05,176.05,7246.0,158.6749,158.8459,158.4499,158.4499,7246.0
2021-05-05 12:15:00,176.05,176.38,176.02,176.38,9573.0,158.4499,158.7469,158.4229,158.7469,9573.0
2021-05-05 12:20:00,176.43,176.5,175.88,175.88,16993.0,158.7919,158.8549,158.2969,158.2969,16993.0
2021-05-05 12:25:00,175.82,175.92,175.69,175.89,10397.0,158.2429,158.3329,158.1259,158.3059,10397.0
2021-05-05 12:30:00,175.93,176.2,175.67,175.67,10159.0,158.3419,158.5849,158.1079,158.1079,10159.0
2021-05-05 12:35:00,175.59,175.6,175.12,175.17,25840.0,158.0359,158.0449,157.6129,157.6579,25840.0
2021-05-05 12:40:00,175.17,175.48,174.98,175.47,5719.0,157.6579,157.9369,157.4869,157.9279,5719.0
2021-05-05 12:45:00,175.44,175.71,175.32,175.71,11238.0,157.9009,158.1439,157.7929,158.1439,11238.0
2021-05-05 12:50:00,175.68,175.82,175.52,175.61,15174.0,158.1169,158.2429,157.9729,158.0539,15174.0
2021-05-05 12:55:00,175.71,175.71,175.2,175.3,8762.0,158.1439,158.1439,157.6849,157.7749,8762.0
2021-05-05 13:00:00,175.24,175.44,174.98,175.06,9648.0,157.7209,157.9009,157.4869,157.5589,9648.0
2021-05-05 13:05:00,175.17,175.72,175.01,175.72,27264.0,157.6579,158.1529,157.5139,158.1529,27264.0
2021-05-05 13:10:00,175.62,175.63,175.4,175.47,6321.0,158.0629,158.0719,157.8649,157.9279,6321.0
2021-05-05 13:15:00,175.49,175.71,175.44,175.69,5560.0,157.9459,158.1439,157.9009,158.1259,5560.0
2021-05-05 13:20:00,175.67,175.7,175.51,175.56,6483.0,158.1079,158.1349,157.9639,158.0089,6483.0
2021-05-05 13:25:00,175.58,175.85,175.58,175.84,5236.0,158.0269,158.2699,158.0269,158.2609,5236.0
2021-05-05 13:30:00,175.9,175.98,175.59,175.59,10084.0,158.3149,158.3869,158.0359,158.0359,10084.0
2021-05-05 13:35:00,175.51,175.72,175.46,175.63,5285.0,157.9639,158.1529,157.9189,158.0719,5285.0
2021-05-05 13:40:00,175.63,175.79,175.56,175.78,3142.0,158.0719,158.2159,158.0089,158.2069,3142.0
2021-05-05 13:45:00,175.81,175.94,175.63,175.94,6447.0,158.2339,158.3509,158.0719,158.3509,6447.0
2021-05-05 13:50:00,175.94,176.1,175.81,175.84,12309.0,158.3509,158.4949,158.2339,158.2609,12309.0
2021-05-05 13:55:00,175.78,175.84,175.58,175.79,9885.0,158.2069,158.2609,158.0269,158.2159,9885.0
2021-05-05 14:00:00,175.78,175.88,175.51,175.54,8649.0,158.2069,158.2969,157.9639,157.9909,8649.0
2021-05-05 14:05:00,175.5,175.54,175.09,175.15,12043.0,157.9549,157.9909,157.5859,157.6399,12043.0
2021-05-05 14:10:00,175.14,175.59,175.09,175.42,8071.0,157.6309,158.0359,157.5859,157.8829,8071.0
2021-05-05 14:15:00,175.49,175.62,175.28,175.52,8421.0,157.9459,158.0629,157.7569,157.9729,8421.0
2021-05-05 14:20:00,175.5,175.63,175.29,175.42,3908.0,157.9549,158.0719,157.7659,157.8829,3908.0
2021-05-05 14:25:00,175.37,175.67,175.24,175.67,4009.0,157.8379,158.1079,157.7209,158.1079,4009.0
2021-05-05 14:30:00,175.57,175.65,175.39,175.57,11360.0,158.0179,158.0899,157.8559,158.0179,11360.0
2021-05-05 14:35:00,175.5,175.5,175.33,175.37,5394.0,157.9549,157.9549,157.8019,157.8379,5394.0
2021-05-05 14:40:00,175.43,175.49,175.11,175.27,7979.0,157.8919,157.9459,157.6039,157.7479,7979.0
2021-05-05 14:45:00,175.34,175.64,175.29,175.55,4657.0,157.8109,158.0809,157.7659,157.9999,4657.0
2021-05-05 14:50:00,175.65,175.7,175.44,175.48,3320.0,158.0899,158.1349,157.9009,157.9369,3320.0
2021-05-05 14:55:00,175.51,175.51,175.1,175.17,5189.0,157.9639,157.9639,157.5949,157.6579,5189.0
2021-05-05 15:00:00,175.15,175.15,174.54,174.65,8125.0,157.6399,157.6399,157.0909,157.1899,8125.0
2021-05-05 15:05:00,174.64,174.78,174.43,174.49,8349.0,157.1809,157.3069,156.9919,157.0459,8349.0
2021-05-05 15:10:00,174.49,174.57,174.2,174.28,27329.0,157.0459,157.1179,156.7849,156.8569,27329.0
2021-05-05 15:15:00,174.22,174.3,173.98,174.04,15015.0,156.8029,156.8749,156.5868,156.6408,15015.0
2021-05-05 15:20:00,173.98,174.08,173.45,173.58,19547.0,156.5868,156.6768,156.1098,156.2268,19547.0
2021-05-05 15:25:00,173.47,173.86,173.19,173.78,12556.0,156.1278,156.4788,155.8758,156.4068,12556.0
2021-05-05 15:30:00,173.63,174.39,173.58,174.3,13214.0,156.2718,156.9559,156.2268,156.8749,13214.0
2021-05-05 15:35:00,174.3,174.42,174.09,174.2,14120.0,156.8749,156.9829,156.6858,156.7849,14120.0
2021-05-05 15:40:00,174.18,174.43,174.08,174.36,13374.0,156.7669,156.9919,156.6768,156.9289,13374.0
2021-05-05 15:45:00,174.31,174.39,174.05,174.05,11828.0,156.8839,156.9559,156.6498,156.6498,11828.0
2021-05-05 15:50:00,173.99,174.22,173.8,173.89,24091.0,156.5958,156.8029,156.4248,156.5058,24091.0
2021-05-05 15:55:00,173.86,174.33,173.78,174.0,72308.0,156.4788,156.9019,156.4068,156.6048,72308.0
2021-05-06 09:30:00,173.25,173.38,172.43,172.6,53802.0,155.9298,156.0468,155.1918,155.3448,53802.0
2021-05-06 09:35:00,172.47,173.99,172.25,173.9,22426.0,155.2278,156.5958,155.0298,156.5148,22426.0
2021-05-06 09:40:00,173.94,174.07,173.28,173.46,12638.0,156.5508,156.6678,155.9568,156.1188,12638.0
2021-05-06 09:45:00,173.27,173.88,173.27,173.49,16357.0,155.9478,156.4968,155.9478,156.1458,16357.0
2021-05-06 09:50:00,173.43,174.3,173.1,173.13,12259.0,156.0918,156.8749,155.7948,155.8218,12259.0
2021-05-06 09:55:00,173.28,173.34,172.44,172.62,10753.0,155.9568,156.0108,155.2008,155.3628,10753.0
2021-05-06 10:00:00,172.4,172.77,171.85,172.31,14727.0,155.1648,155.4978,154.6698,155.0838,14727.0
2021-05-06 10:05:00,172.18,172.34,171.74,172.22,14764.0,154.9668,155.1108,154.5708,155.0028,14764.0
2021-05-06 10:10:00,172.14,172.99,172.14,172.42,20609.0,154.9308,155.6958,154.9308,155.1828,20609.0
2021-05-06 10:15:00,172.49,172.86,172.0,172.0,15473.0,155.2458,155.5788,154.8048,154.8048,15473.0
2021-05-06 10:20:00,171.91,172.63,171.8,172.63,9576.0,154.7238,155.3718,154.6248,155.3718,9576.0
2021-05-06 10:25:00,172.74,172.9,172.47,172.49,8029.0,155.4708,155.6148,155.2278,155.2458,8029.0
2021-05-06 10:30:00,172.53,172.75,172.27,172.67,12913.0,155.2818,155.4798,155.0478,155.4078,12913.0
2021-05-06 10:35:00,172.78,173.99,172.78,173.78,12137.0,155.5068,156.5958,155.5068,156.4068,12137.0
2021-05-06 10:40:00,173.85,174.5,173.84,173.97,12570.0,156.4698,157.0549,156.4608,156.5778,12570.0
2021-05-06 10:45:00,174.15,174.24,173.67,173.69,9965.0,156.7399,156.8209,156.3078,156.3258,9965.0
2021-05-06 10:50:00,173.86,173.96,173.65,173.96,16513.0,156.4788,156.5688,156.2898,156.5688,16513.0
2021-05-06 10:55:00,174.03,174.49,173.93,174.48,9605.0,156.6318,157.0459,156.5418,157.0369,9605.0
2021-05-06 11:00:00,174.44,174.55,174.0,174.2,14913.0,157.0009,157.0999,156.6048,156.7849,14913.0
2021-05-06 11:05:00,174.24,174.32,173.18,173.42,11397.0,156.8209,156.8929,155.8668,156.0828,11397.0
2021-05-06 11:10:00,173.43,173.69,173.28,173.56,7782.0,156.0918,156.3258,155.9568,156.2088,7782.0
2021-05-06 11:15:00,173.6,174.27,173.43,174.1,7424.0,156.2448,156.8479,156.0918,156.6948,7424.0
2021-05-06 11:20:00,174.13,175.03,174.04,174.88,12052.0,156.7219,157.5319,156.6408,157.3969,12052.0
2021-05-06 11:25:00,175.09,175.09,174.76,174.79,9713.0,157.5859,157.5859,157.2889,157.3159,9713.0
2021-05-06 11:30:00,174.92,175.67,174.92,175.58,12547.0,157.4329,158.1079,157.4329,158.0269,12547.0
2021-05-06 11:35:00,175.58,175.86,175.49,175.82,15632.0,158.0269,158.2789,157.9459,158.2429,15632.0
2021-05-06 11:40:00,175.86,176.3,175.81,176.26,10361.0,158.2789,158.6749,158.2339,158.6389,10361.0
2021-05-06 11:45:00,176.26,176.26,175.5,175.69,15744.0,158.6389,158.6389,157.9549,158.1259,15744.0
2021-05-06 11:50:00,175.69,176.05,175.61,175.98,8688.0,158.1259,158.4499,158.0539,158.3869,8688.0
2021-05-06 11:55:00,175.99,176.2,175.93,175.93,6102.0,158.3959,158.5849,158.3419,158.3419,6102.0
2021-05-06 12:00:00,175.97,175.98,175.18,175.18,4603.0,158.3779,158.3869,157.6669,157.6669,4603.0
2021-05-06 12:05:00,175.22,175.46,175.12,175.22,5614.0,157.7029,157.9189,157.6129,157.7029,5614.0
2021-05-06 12:10:00,175.22,175.47,175.22,175.28,7852.0,157.7029,157.9279,157.7029,157.7569,7852.0
2021-05-06 12:15:00,175.26,175.75,175.2,175.68,10447.0,157.7389,158.1799,157.6849,158.1169,10447.0
2021-05-06 12:20:00,175.65,176.0,175.65,176.0,4980.0,158.0899,158.4049,158.0899,158.4049,4980.0
2021-05-06 12:25:00,175.96,176.28,175.95,176.14,6880.0,158.3689,158.6569,158.3599,158.5309,6880.0
2021-05-06 12:30:00,176.18,176.23,176.04,176.04,2519.0,158.5669,158.6119,158.4409,158.4409,2519.0
2021-05-06 12:35:00,176.1,176.11,175.72,175.89,6257.0,158.4949,158.5039,158.1529,158.3059,6257.0
2021-05-06 12:40:00,175.94,176.15,175.91,176.07,3766.0,158.3509,158.5399,158.3239,158.4679,3766.0
2021-05-06 12:45:00,176.0,176.07,175.54,175.76,8117.0,158.4049,158.4679,157.9909,158.1889,8117.0
2021-05-06 12:50:00,175.85,176.07,175.85,176.0,2944.0,158.2699,158.4679,158.2699,158.4049,2944.0
2021-05-06 12:55:00,175.87,175.93,175.73,175.87,2739.0,158.2879,158.3419,158.1619,158.2879,2739.0
2021-05-06 13:00:00,175.81,175.96,175.71,175.78,3995.0,158.2339,158.3689,158.1439,158.2069,3995.0
2021-05-06 13:05:00,175.83,175.85,175.44,175.61,6173.0,158.2519,158.2699,157.9009,158.0539,6173.0
2021-05-06 13:10:00,175.61,175.69,175.35,175.44,6195.0,158.0539,158.1259,157.8199,157.9009,6195.0
2021-05-06 13:15:00,175.41,175.52,175.11,175.22,8079.0,157.8739,157.9729,157.6039,157.7029,8079.0
2021-05-06 13:20:00,175.2,175.58,175.14,175.53,11110.0,157.6849,158.0269,157.6309,157.9819,11110.0
2021-05-06 13:25:00,175.57,175.73,175.41,175.43,5992.0,158.0179,158.1619,157.8739,157.8919,5992.0
2021-05-06 13:30:00,175.54,175.64,175.23,175.33,8488.0,157.9909,158.0809,157.7119,157.8019,8488.0
2021-05-06 13:35:00,175.4,175.51,175.1,175.1,5090.0,157.8649,157.9639,157.5949,157.5949,5090.0
2021-05-06 13:40:00,175.03,175.03,174.69,174.8,5902.0,157.5319,157.5319,157.2259,157.3249,5902.0
2021-05-06 13:45:00,174.69,174.77,174.5,174.7,7534.0,157.2259,157.2979,157.0549,157.2349,7534.0
2021-05-06 13:50:00,174.75,174.75,174.32,174.45,9323.0,157.2799,157.2799,156.8929,157.0099,9323.0
2021-05-06 13:55:00,174.45,174.51,174.12,174.26,9841.0,157.0099,157.0639,156.7128,156.8389,9841.0
2021-05-06 14:00:00,174.39,174.56,174.24,174.33,10440.0,156.9559,157.1089,156.8209,156.9019,10440.0
2021-05-06 14:05:00,174.34,174.35,173.92,174.0,17203.0,156.9109,156.9199,156.5328,156.6048,17203.0
2021-05-06 14:10:00,174.01,174.5,173.82,174.47,13470.0,156.6138,157.0549,156.4428,157.0279,13470.0
2021-05-06 14:15:00,174.49,174.55,174.09,174.28,5716.0,157.0459,157.0999,156.6858,156.8569,5716.0
2021-05-06 14:20:00,174.19,174.26,173.82,174.06,10066.0,156.7759,156.8389,156.4428,156.6588,10066.0
2021-05-06 14:25:00,174.14,174.25,173.09,173.17,13412.0,156.7309,156.8299,155.7858,155.8578,13412.0
2021-05-06 14:30:00,173.18,173.45,173.15,173.42,12403.0,155.8668,156.1098,155.8398,156.0828,12403.0
2021-05-06 14:35:00,173.39,174.05,173.35,173.75,18726.0,156.0558,156.6498,156.0198,156.3798,18726.0
2021-05-06 14:40:00,173.81,174.11,173.66,173.96,13698.0,156.4338,156.7038,156.2988,156.5688,13698.0
2021-05-06 14:45:00,174.06,174.22,173.91,173.97,10701.0,156.6588,156.8029,156.5238,156.5778,10701.0
2021-05-06 14:50:00,173.99,174.39,173.93,174.16,5748.0,156.5958,156.9559,156.5418,156.7489,5748.0
2021-05-06 14:55:00,174.11,174.25,173.84,174.07,12406.0,156.7038,156.8299,156.4608,156.6678,12406.0
2021-05-06 15:00:00,173.93,174.17,173.73,174.02,9619.0,156.5418,156.7579,156.3618,156.6228,9619.0
2021-05-06 15:05:00,174.06,174.3,173.82,174.24,10358.0,156.6588,156.8749,156.4428,156.8209,10358.0
2021-05-06 15:10:00,174.33,174.71,174.19,174.64,9162.0,156.9019,157.2439,156.7759,157.1809,9162.0
2021-05-06 15:15:00,174.66,174.82,174.59,174.74,9049.0,157.1989,157.3429,157.1359,157.2709,9049.0
2021-05-06 15:20:00,174.72,174.72,174.49,174.56,6958.0,157.2529,157.2529,157.0459,157.1089,6958.0
2021-05-06 15:25:00,174.56,175.0,174.4,174.81,9574.0,157.1089,157.5049,156.9649,157.3339,9574.0
2021-05-06 15:30:00,174.74,174.78,174.38,174.46,14188.0,157.2709,157.3069,156.9469,157.0189,14188.0
2021-05-06 15:35:00,174.52,174.79,174.43,174.72,8344.0,157.0729,157.3159,156.9919,157.2529,8344.0
2021-05-06 15:40:00,174.76,174.86,174.62,174.71,15204.0,157.2889,157.3789,157.1629,157.2439,15204.0
2021-05-06 15:45:00,174.7,174.95,174.51,174.95,24793.0,157.2349,157.4599,157.0639,157.4599,24793.0
2021-05-06 15:50:00,175.16,175.84,175.07,175.84,62440.0,157.6489,158.2609,157.5679,158.2609,62440.0
2021-05-06 15:55:00,175.85,176.06,175.28,175.79,94604.0,158.2699,158.4589,157.7569,158.2159,94604.0
2021-05-07 09:30:00,177.98,177.98,176.27,176.38,41012.0,160.187,160.187,158.6479,158.7469,41012.0
2021-05-07 09:35:00,176.48,177.74,176.24,177.23,23245.0,158.8369,159.971,158.6209,159.5119,23245.0
2021-05-07 09:40:00,177.31,178.08,176.88,177.95,28190.0,159.5839,160.277,159.1969,160.16,28190.0
2021-05-07 09:45:00,178.13,178.22,177.21,177.84,14138.0,160.322,160.403,159.4939,160.061,14138.0
2021-05-07 09:50:00,177.94,178.0,177.1,177.21,15261.0,160.151,160.205,159.3949,159.4939,15261.0
2021-05-07 09:55:00,177.09,177.15,176.55,176.66,18321.0,159.3859,159.4399,158.8999,158.9989,18321.0
2021-05-07 10:00:00,176.77,176.8,176.22,176.61,10161.0,159.0979,159.1249,158.6029,158.9539,10161.0
2021-05-07 10:05:00,176.46,177.14,176.45,176.97,13034.0,158.8189,159.4309,158.8099,159.2779,13034.0
2021-05-07 10:10:00,176.89,177.3,176.86,176.93,13805.0,159.2059,159.5749,159.1789,159.2419,13805.0
2021-05-07 10:15:00,177.07,177.13,176.69,176.92,10704.0,159.3679,159.4219,159.0259,159.2329,10704.0
2021-05-07 10:20:00,176.97,177.35,176.85,176.85,10450.0,159.2779,159.6199,159.1699,159.1699,10450.0
2021-05-07 10:25:00,176.87,176.93,176.49,176.49,9579.0,159.1879,159.2419,158.8459,158.8459,9579.0
2021-05-07 10:30:00,176.47,176.86,176.39,176.86,15678.0,158.8279,159.1789,158.7559,159.1789,15678.0
2021-05-07 10:35:00,176.85,177.35,176.84,176.99,10999.0,159.1699,159.6199,159.1609,159.2959,10999.0
2021-05-07 10:40:00,177.01,177.35,176.96,177.0,9109.0,159.3139,159.6199,159.2689,159.3049,9109.0
2021-05-07 10:45:00,176.91,177.09,176.25,176.45,13591.0,159.2239,159.3859,158.6299,158.8099,13591.0
2021-05-07 10:50:00,176.49,176.57,175.9,176.21,28005.0,158.8459,158.9179,158.3149,158.5939,28005.0
2021-05-07 10:55:00,176.17,176.42,175.6,176.42,17699.0,158.5579,158.7829,158.0449,158.7829,17699.0
2021-05-07 11:00:00,176.49,176.49,176.01,176.13,13250.0,158.8459,158.8459,158.4139,158.5219,13250.0
2021-05-07 11:05:00,176.19,176.29,175.9,175.98,11962.0,158.5759,158.6659,158.3149,158.3869,11962.0
2021-05-07 11:10:00,175.93,176.06,175.73,175.77,18181.0,158.3419,158.4589,158.1619,158.1979,18181.0
2021-05-07 11:15:00,175.78,175.88,175.57,175.67,13916.0,158.2069,158.2969,158.0179,158.1079,13916.0
2021-05-07 11:20:00,175.62,175.65,175.18,175.2,20665.0,158.0629,158.0899,157.6669,157.6849,20665.0
2021-05-07 11:25:00,175.2,175.38,175.06,175.25,16199.0,157.6849,157.8469,157.5589,157.7299,16199.0
2021-05-07 11:30:00,175.24,175.43,175.06,175.14,14618.0,157.7209,157.8919,157.5589,157.6309,14618.0
2021-05-07 11:35:00,175.08,175.14,174.7,174.95,20542.0,157.5769,157.6309,157.2349,157.4599,20542.0
2021-05-07 11:40:00,174.89,175.39,174.83,175.36,22964.0,157.4059,157.8559,157.3519,157.8289,22964.0
2021-05-07 11:45:00,175.36,175.37,175.02,175.09,12260.0,157.8289,157.8379,157.5229,157.5859,12260.0
2021-05-07 11:50:00,175.22,175.25,174.88,174.9,10307.0,157.7029,157.7299,157.3969,157.4149,10307.0
2021-05-07 11:55:00,174.89,175.5,174.85,175.36,18221.0,157.4059,157.9549,157.3699,157.8289,18221.0
2021-05-07 12:00:00,175.39,175.41,175.15,175.32,11303.0,157.8559,157.8739,157.6399,157.7929,11303.0
2021-05-07 12:05:00,175.26,175.42,175.06,175.3,8752.0,157.7389,157.8829,157.5589,157.7749,8752.0
2021-05-07 12:10:00,175.32,175.32,174.97,174.99,5974.0,157.7929,157.7929,157.4779,157.4959,5974.0
2021-05-07 12:15:00,174.94,175.18,174.93,175.14,10981.0,157.4509,157.6669,157.4419,157.6309,10981.0
2021-05-07 12:20:00,175.2,175.26,175.0,175.05,5881.0,157.6849,157.7389,157.5049,157.5499,5881.0
2021-05-07 12:25:00,175.0,175.03,174.68,174.81,12290.0,157.5049,157.5319,157.2169,157.3339,12290.0
2021-05-07 12:30:00,174.77,175.03,174.73,175.0,8056.0,157.2979,157.5319,157.2619,157.5049,8056.0
2021-05-07 12:35:00,175.02,175.03,174.74,174.75,8182.0,157.5229,157.5319,157.2709,157.2799,8182.0
2021-05-07 12:40:00,174.75,174.89,174.71,174.87,4605.0,157.2799,157.4059,157.2439,157.3879,4605.0
2021-05-07 12:45:00,174.93,175.25,174.88,175.15,11242.0,157.4419,157.7299,157.3969,157.6399,11242.0
2021-05-07 12:50:00,175.13,175.18,175.04,175.09,5588.0,157.6219,157.6669,157.5409,157.5859,5588.0
2021-05-07 12:55:00,175.12,175.55,175.09,175.45,7686.0,157.6129,157.9999,157.5859,157.9099,7686.0
2021-05-07 13:00:00,175.45,175.45,175.15,175.33,6850.0,157.9099,157.9099,157.6399,157.8019,6850.0
2021-05-07 13:05:00,175.28,175.29,174.74,174.91,6463.0,157.7569,157.7659,157.2709,157.4239,6463.0
2021-05-07 13:10:00,175.07,175.07,174.68,174.71,11221.0,157.5679,157.5679,157.2169,157.2439,11221.0
2021-05-07 13:15:00,174.7,174.72,174.38,174.53,8648.0,157.2349,157.2529,156.9469,157.0819,8648.0
2021-05-07 13:20:00,174.44,174.65,174.41,174.54,6110.0,157.0009,157.1899,156.9739,157.0909,6110.0
2021-05-07 13:25:00,174.58,174.6,174.0,174.0,15841.0,157.1269,157.1449,156.6048,156.6048,15841.0
2021-05-07 13:30:00,174.03,174.5,174.03,174.49,12042.0,156.6318,157.0549,156.6318,157.0459,12042.0
2021-05-07 13:35:00,174.52,174.57,174.27,174.34,9063.0,157.0729,157.1179,156.8479,156.9109,9063.0
2021-05-07 13:40:00,174.34,174.38,174.22,174.22,8100.0,156.9109,156.9469,156.8029,156.8029,8100.0
2021-05-07 13:45:00,174.29,174.57,174.09,174.5,7702.0,156.8659,157.1179,156.6858,157.0549,7702.0
2021-05-07 13:50:00,174.53,174.57,174.23,174.24,9778.0,157.0819,157.1179,156.8119,156.8209,9778.0
2021-05-07 13:55:00,174.23,174.35,174.11,174.12,6781.0,156.8119,156.9199,156.7038,156.7128,6781.0
2021-05-07 14:00:00,174.07,174.32,173.6,174.25,21968.0,156.6678,156.8929,156.2448,156.8299,21968.0
2021-05-07 14:05:00,174.32,174.41,174.21,174.38,6414.0,156.8929,156.9739,156.7939,156.9469,6414.0
2021-05-07 14:10:00,174.41,174.49,174.24,174.24,5070.0,156.9739,157.0459,156.8209,156.8209,5070.0
2021-05-07 14:15:00,174.25,174.32,174.15,174.22,8882.0,156.8299,156.8929,156.7399,156.8029,8882.0
2021-05-07 14:20:00,174.19,174.41,174.12,174.38,6434.0,156.7759,156.9739,156.7128,156.9469,6434.0
2021-05-07 14:25:00,174.34,174.47,174.22,174.29,5176.0,156.9109,157.0279,156.8029,156.8659,5176.0
2021-05-07 14:30:00,174.32,174.52,174.3,174.43,8860.0,156.8929,157.0729,156.8749,156.9919,8860.0
2021-05-07 14:35:00,174.29,174.37,174.06,174.24,4140.0,156.8659,156.9379,156.6588,156.8209,4140.0
2021-05-07 14:40:00,174.23,174.34,174.1,174.26,11902.0,156.8119,156.9109,156.6948,156.8389,11902.0
2021-05-07 14:45:00,174.3,174.4,174.17,174.4,5754.0,156.8749,156.9649,156.7579,156.9649,5754.0
2021-05-07 14:50:00,174.43,174.74,174.43,174.66,12001.0,156.9919,157.2709,156.9919,157.1989,12001.0
2021-05-07 14:55:00,174.67,174.76,174.6,174.62,4719.0,157.2079,157.2889,157.1449,157.1629,4719.0
2021-05-07 15:00:00,174.65,175.02,174.51,174.89,11584.0,157.1899,157.5229,157.0639,157.4059,11584.0
2021-05-07 15:05:00,174.89,175.11,174.89,174.98,14336.0,157.4059,157.6039,157.4059,157.4869,14336.0
2021-05-07 15:10:00,174.97,175.06,174.91,174.99,9546.0,157.4779,157.5589,157.4239,157.4959,9546.0
2021-05-07 15:15:00,175.04,175.13,174.99,175.11,9886.0,157.5409,157.6219,157.4959,157.6039,9886.0
2021-05-07 15:20:00,175.11,175.32,175.02,175.14,18772.0,157.6039,157.7929,157.5229,157.6309,18772.0
2021-05-07 15:25:00,175.14,175.21,174.97,175.12,13072.0,157.6309,157.6939,157.4779,157.6129,13072.0
2021-05-07 15:30:00,175.09,175.51,175.09,175.22,23516.0,157.5859,157.9639,157.5859,157.7029,23516.0
2021-05-07 15:35:00,175.23,175.35,175.08,175.12,14734.0,157.7119,157.8199,157.5769,157.6129,14734.0
2021-05-07 15:40:00,175.15,175.18,174.97,175.0,17526.0,157.6399,157.6669,157.4779,157.5049,17526.0
2021-05-07 15:45:00,174.95,175.28,174.88,175.25,30000.0,157.4599,157.7569,157.3969,157.7299,30000.0
2021-05-07 15:50:00,175.21,175.23,174.89,175.07,40013.0,157.6939,157.7119,157.4059,157.5679,40013.0
2021-05-07 15:55:00,175.1,175.25,174.75,175.1,116673.0,157.5949,157.7299,157.2799,157.5949,116673.0
2021-05-10 09:30:00,171.44,171.62,169.14,169.97,141109.0,154.3008,154.4628,152.2307,152.9777,141109.0
2021-05-10 09:35:00,169.97,170.44,169.5,169.5,29402.0,152.9777,153.4007,152.5547,152.5547,29402.0
2021-05-10 09:40:00,169.38,169.71,168.57,169.13,63224.0,152.4467,152.7437,151.7177,152.2217,63224.0
2021-05-10 09:45:00,169.08,169.32,168.04,169.12,78521.0,152.1767,152.3927,151.2407,152.2127,78521.0
2021-05-10 09:50:00,169.16,169.69,168.59,168.75,29279.0,152.2487,152.7257,151.7357,151.8797,29279.0
2021-05-10 09:55:00,168.77,168.8,167.69,168.09,78008.0,151.8977,151.9247,150.9257,151.2857,78008.0
2021-05-10 10:00:00,168.1,168.48,167.68,168.05,68625.0,151.2947,151.6367,150.9167,151.2497,68625.0
2021-05-10 10:05:00,168.15,168.18,167.27,167.5,48358.0,151.3397,151.3667,150.5477,150.7547,48358.0
2021-05-10 10:10:00,167.5,168.28,167.45,168.16,48944.0,150.7547,151.4567,150.7097,151.3487,48944.0
2021-05-10 10:15:00,168.08,168.47,167.88,168.21,40288.0,151.2767,151.6277,151.0967,151.3937,40288.0
2021-05-10 10:20:00,168.14,168.68,167.84,167.93,34307.0,151.3307,151.8167,151.0607,151.1417,34307.0
2021-05-10 10:25:00,168.05,168.24,167.69,167.9,35206.0,151.2497,151.4207,150.9257,151.1147,35206.0
2021-05-10 10:30:00,167.75,167.84,167.02,167.1,37982.0,150.9797,151.0607,150.3227,150.3947,37982.0
2021-05-10 10:35:00,167.16,167.32,166.71,167.05,35349.0,150.4487,150.5927,150.0436,150.3497,35349.0
2021-05-10 10:40:00,167.0,167.07,166.6,166.8,29975.0,150.3047,150.3677,149.9446,150.1246,29975.0
2021-05-10 10:45:00,166.7,166.74,166.0,166.07,42414.0,150.0346,150.0706,149.4046,149.4676,42414.0
2021-05-10 10:50:00,166.08,166.54,166.0,166.33,25369.0,149.4766,149.8906,149.4046,149.7016,25369.0
2021-05-10 10:55:00,166.32,167.28,166.32,167.28,27795.0,149.6926,150.5567,149.6926,150.5567,27795.0
2021-05-10 11:00:00,167.32,167.47,166.79,166.86,25606.0,150.5927,150.7277,150.1156,150.1786,25606.0
2021-05-10 11:05:00,166.9,167.47,166.88,167.22,27720.0,150.2146,150.7277,150.1966,150.5027,27720.0
2021-05-10 11:10:00,167.1,167.11,166.74,166.77,12971.0,150.3947,150.4037,150.0706,150.0976,12971.0
2021-05-10 11:15:00,166.7,167.49,166.45,167.38,30402.0,150.0346,150.7457,149.8096,150.6467,30402.0
2021-05-10 11:20:00,167.4,168.13,167.39,167.9,27236.0,150.6647,151.3217,150.6557,151.1147,27236.0
2021-05-10 11:25:00,167.9,167.94,167.48,167.6,12950.0,151.1147,151.1507,150.7367,150.8447,12950.0
2021-05-10 11:30:00,167.66,167.68,167.29,167.39,20312.0,150.8987,150.9167,150.5657,150.6557,20312.0
2021-05-10 11:35:00,167.41,168.06,167.37,167.94,32367.0,150.6737,151.2587,150.6377,151.1507,32367.0
2021-05-10 11:40:00,167.89,168.89,167.74,168.78,27809.0,151.1057,152.0057,150.9707,151.9067,27809.0
2021-05-10 11:45:00,168.79,168.86,168.25,168.28,13039.0,151.9157,151.9787,151.4297,151.4567,13039.0
2021-05-10 11:50:00,168.23,168.28,167.91,167.94,6848.0,151.4117,151.4567,151.1237,151.1507,6848.0
2021-05-10 11:55:00,167.98,168.58,167.94,168.58,9968.0,151.1867,151.7267,151.1507,151.7267,9968.0
2021-05-10 12:00:00,168.55,168.75,168.42,168.63,10912.0,151.6997,151.8797,151.5827,151.7717,10912.0
2021-05-10 12:05:00,168.63,168.72,168.53,168.55,7774.0,151.7717,151.8527,151.6817,151.6997,7774.0
2021-05-10 12:10:00,168.62,169.18,168.62,169.01,15150.0,151.7627,152.2667,151.7627,152.1137,15150.0
2021-05-10 12:15:00,169.03,169.08,168.8,168.89,11967.0,152.1317,152.1767,151.9247,152.0057,11967.0
2021-05-10 12:20:00,168.85,168.91,168.6,168.83,10512.0,151.9697,152.0237,151.7447,151.9517,10512.0
2021-05-10 12:25:00,168.86,168.97,168.44,168.56,12809.0,151.9787,152.0777,151.6007,151.7087,12809.0
2021-05-10 12:30:00,168.55,168.59,168.31,168.31,14436.0,151.6997,151.7357,151.4837,151.4837,14436.0
2021-05-10 12:35:00,168.28,168.34,168.12,168.34,15061.0,151.4567,151.5107,151.3127,151.5107,15061.0
2021-05-10 12:40:00,168.33,168.33,167.95,168.08,10175.0,151.5017,151.5017,151.1597,151.2767,10175.0
2021-05-10 12:45:00,168.08,168.53,168.01,168.34,11119.0,151.2767,151.6817,151.2137,151.5107,11119.0
2021-05-10 12:50:00,168.31,168.57,168.26,168.45,8109.0,151.4837,151.7177,151.4387,151.6097,8109.0
2021-05-10 12:55:00,168.46,168.6,168.34,168.56,13735.0,151.6187,151.7447,151.5107,151.7087,13735.0
2021-05-10 13:00:00,168.47,168.68,168.42,168.46,4019.0,151.6277,151.8167,151.5827,151.6187,4019.0
2021-05-10 13:05:00,168.37,168.55,168.31,168.46,7712.0,151.5377,151.6997,151.4837,151.6187,7712.0
2021-05-10 13:10:00,168.5,168.54,168.17,168.38,6544.0,151.6547,151.6907,151.3577,151.5467,6544.0
2021-05-10 13:15:00,168.38,168.61,168.3,168.38,4981.0,151.5467,151.7537,151.4747,151.5467,4981.0
2021-05-10 13:20:00,168.56,168.9,168.42,168.84,11764.0,151.7087,152.0147,151.5827,151.9607,11764.0
2021-05-10 13:25:00,168.96,169.03,168.56,168.59,10330.0,152.0687,152.1317,151.7087,151.7357,10330.0
2021-05-10 13:30:00,168.49,168.58,168.34,168.49,8936.0,151.6457,151.7267,151.5107,151.6457,8936.0
2021-05-10 13:35:00,168.35,168.35,167.94,168.0,15052.0,151.5197,151.5197,151.1507,151.2047,15052.0
2021-05-10 13:40:00,167.95,168.02,167.66,167.97,13127.0,151.1597,151.2227,150.8987,151.1777,13127.0
2021-05-10 13:45:00,167.99,168.21,167.99,168.05,7205.0,151.1957,151.3937,151.1957,151.2497,7205.0
2021-05-10 13:50:00,168.07,168.25,167.8,167.8,13263.0,151.2677,151.4297,151.0247,151.0247,13263.0
2021-05-10 13:55:00,167.78,168.36,167.61,168.24,15261.0,151.0067,151.5287,150.8537,151.4207,15261.0
2021-05-10 14:00:00,168.17,168.27,167.65,167.91,11724.0,151.3577,151.4477,150.8897,151.1237,11724.0
2021-05-10 14:05:00,167.79,168.0,167.68,167.82,11700.0,151.0157,151.2047,150.9167,151.0427,11700.0
2021-05-10 14:10:00,167.8,167.93,167.69,167.76,23362.0,151.0247,151.1417,150.9257,150.9887,23362.0
2021-05-10 14:15:00,167.71,167.79,167.13,167.57,18241.0,150.9437,151.0157,150.4217,150.8177,18241.0
2021-05-10 14:20:00,167.57,167.62,167.11,167.37,9716.0,150.8177,150.8627,150.4037,150.6377,9716.0
2021-05-10 14:25:00,167.42,167.48,167.07,167.27,17977.0,150.6827,150.7367,150.3677,150.5477,17977.0
2021-05-10 14:30:00,167.22,167.45,166.9,167.45,30942.0,150.5027,150.7097,150.2146,150.7097,30942.0
2021-05-10 14:35:00,167.51,167.51,167.19,167.25,16939.0,150.7637,150.7637,150.4757,150.5297,16939.0
2021-05-10 14:40:00,167.27,167.47,167.05,167.44,12745.0,150.5477,150.7277,150.3497,150.7007,12745.0
2021-05-10 14:45:00,167.44,167.44,166.9,166.9,10627.0,150.7007,150.7007,150.2146,150.2146,10627.0
2021-05-10 14:50:00,166.87,167.07,166.52,166.63,16665.0,150.1876,150.3677,149.8726,149.9716,16665.0
2021-05-10 14:55:00,166.62,166.94,166.48,166.94,32562.0,149.9626,150.2506,149.8366,150.2506,32562.0
2021-05-10 15:00:00,166.92,167.02,166.78,166.86,15279.0,150.2326,150.3227,150.1066,150.1786,15279.0
2021-05-10 15:05:00,166.77,166.84,166.6,166.84,24145.0,150.0976,150.1606,149.9446,150.1606,24145.0
2021-05-10 15:10:00,166.88,167.35,166.87,167.14,17288.0,150.1966,150.6197,150.1876,150.4307,17288.0
2021-05-10 15:15:00,167.1,167.19,166.64,166.81,15716.0,150.3947,150.4757,149.9806,150.1336,15716.0
2021-05-10 15:20:00,166.75,166.82,166.47,166.63,19185.0,150.0796,150.1426,149.8276,149.9716,19185.0
2021-05-10 15:25:00,166.64,166.76,166.56,166.63,50106.0,149.9806,150.0886,149.9086,149.9716,50106.0
2021-05-10 15:30:00,166.6,166.72,166.47,166.66,26740.0,149.9446,150.0526,149.8276,149.9986,26740.0
2021-05-10 15:35:00,166.66,167.01,166.57,166.8,42514.0,149.9986,150.3137,149.9176,150.1246,42514.0
2021-05-10 15:40:00,166.78,166.82,166.46,166.64,41422.0,150.1066,150.1426,149.8186,149.9806,41422.0
2021-05-10 15:45:00,166.63,166.73,166.1,166.25,84215.0,149.9716,150.0616,149.4946,149.6296,84215.0
2021-05-10 15:50:00,166.29,166.64,166.12,166.15,114731.0,149.6656,149.9806,149.5126,149.5396,114731.0
2021-05-10 15:55:00,166.18,166.55,165.84,165.94,176861.0,149.5666,149.8996,149.2606,149.3506,176861.0
2021-05-11 09:30:00,160.98,162.0,160.2,161.34,135168.0,144.8865,145.8045,144.1845,145.2105,135168.0
2021-05-11 09:35:00,161.23,161.71,160.68,161.54,68492.0,145.1115,145.5435,144.6165,145.3905,68492.0
2021-05-11 09:40:00,161.62,163.5,161.48,163.12,51502.0,145.4625,147.1546,145.3365,146.8125,51502.0
2021-05-11 09:45:00,163.12,163.12,162.42,162.79,26065.0,146.8125,146.8125,146.1825,146.5155,26065.0
2021-05-11 09:50:00,162.71,164.22,162.71,164.13,24868.0,146.4435,147.8026,146.4435,147.7216,24868.0
2021-05-11 09:55:00,164.24,164.55,163.53,164.5,20516.0,147.8206,148.0996,147.1816,148.0546,20516.0
2021-05-11 10:00:00,164.36,164.6,163.87,164.02,27143.0,147.9286,148.1446,147.4876,147.6226,27143.0
2021-05-11 10:05:00,163.96,164.07,162.48,162.65,23735.0,147.5686,147.6676,146.2365,146.3895,23735.0
2021-05-11 10:10:00,162.63,163.15,162.38,162.58,25647.0,146.3715,146.8395,146.1465,146.3265,25647.0
2021-05-11 10:15:00,162.6,162.91,161.85,162.68,23057.0,146.3445,146.6235,145.6695,146.4165,23057.0
2021-05-11 10:20:00,162.69,163.51,162.27,162.27,14178.0,146.4255,147.1636,146.0475,146.0475,14178.0
2021-05-11 10:25:00,162.25,162.25,161.5,161.57,23679.0,146.0295,146.0295,145.3545,145.4175,23679.0
2021-05-11 10:30:00,161.58,161.73,161.16,161.22,36080.0,145.4265,145.5615,145.0485,145.1025,36080.0
2021-05-11 10:35:00,161.25,161.65,160.82,161.23,25176.0,145.1295,145.4895,144.7425,145.1115,25176.0
2021-05-11 10:40:00,161.31,161.98,161.05,161.6,24509.0,145.1835,145.7865,144.9495,145.4445,24509.0
2021-05-11 10:45:00,161.5,161.92,160.72,161.88,31727.0,145.3545,145.7325,144.6525,145.6965,31727.0
2021-05-11 10:50:00,161.84,162.23,161.7,161.82,28372.0,145.6605,146.0115,145.5345,145.6425,28372.0
2021-05-11 10:55:00,161.8,162.44,161.73,162.0,39840.0,145.6245,146.2005,145.5615,145.8045,39840.0
2021-05-11 11:00:00,161.97,162.08,161.44,161.66,18468.0,145.7775,145.8765,145.3005,145.4985,18468.0
2021-05-11 11:05:00,161.53,162.47,161.51,162.02,17682.0,145.3815,146.2275,145.3635,145.8225,17682.0
2021-05-11 11:10:00,162.03,163.33,161.96,163.33,15506.0,145.8315,147.0015,145.7685,147.0015,15506.0
2021-05-11 11:15:00,163.26,164.53,163.04,164.47,18039.0,146.9385,148.0816,146.7405,148.0276,18039.0
2021-05-11 11:20:00,164.41,164.49,164.07,164.44,16798.0,147.9736,148.0456,147.6676,148.0006,16798.0
2021-05-11 11:25:00,164.53,165.3,164.5,165.1,30622.0,148.0816,148.7746,148.0546,148.5946,30622.0
2021-05-11 11:30:00,165.11,165.11,164.63,164.86,12102.0,148.6036,148.6036,148.1716,148.3786,12102.0
2021-05-11 11:35:00,164.93,165.07,164.58,164.79,14792.0,148.4416,148.5676,148.1266,148.3156,14792.0
2021-05-11 11:40:00,164.66,164.74,164.18,164.18,6345.0,148.1986,148.2706,147.7666,147.7666,6345.0
2021-05-11 11:45:00,164.27,164.66,164.2,164.57,17101.0,147.8476,148.1986,147.7846,148.1176,17101.0
2021-05-11 11:50:00,164.6,165.23,164.46,165.18,13223.0,148.1446,148.7116,148.0186,148.6666,13223.0
2021-05-11 11:55:00,165.14,165.47,165.1,165.21,13524.0,148.6306,148.9276,148.5946,148.6936,13524.0
2021-05-11 12:00:00,165.3,165.49,164.97,165.07,13662.0,148.7746,148.9456,148.4776,148.5676,13662.0
2021-05-11 12:05:00,165.15,165.64,164.99,165.56,9487.0,148.6396,149.0806,148.4956,149.0086,9487.0
2021-05-11 12:10:00,165.49,165.93,165.43,165.88,16000.0,148.9456,149.3416,148.8916,149.2966,16000.0
2021-05-11 12:15:00,165.98,166.06,165.68,165.95,11315.0,149.3866,149.4586,149.1166,149.3596,11315.0
2021-05-11 12:20:00,165.92,166.1,165.55,166.09,15214.0,149.3326,149.4946,148.9996,149.4856,15214.0
2021-05-11 12:25:00,166.06,166.11,165.71,165.81,22541.0,149.4586,149.5036,149.1436,149.2336,22541.0
2021-05-11 12:30:00,165.84,166.09,165.41,165.61,14953.0,149.2606,149.4856,148.8736,149.0536,14953.0
2021-05-11 12:35:00,165.62,166.05,165.48,165.84,9212.0,149.0626,149.4496,148.9366,149.2606,9212.0
2021-05-11 12:40:00,165.76,165.84,165.4,165.48,5610.0,149.1886,149.2606,148.8646,148.9366,5610.0
2021-05-11 12:45:00,165.39,165.65,165.3,165.56,9438.0,148.8556,149.0896,148.7746,149.0086,9438.0
2021-05-11 12:50:00,165.53,165.54,164.55,164.79,7135.0,148.9816,148.9906,148.0996,148.3156,7135.0
2021-05-11 12:55:00,164.84,165.3,164.84,165.3,10434.0,148.3606,148.7746,148.3606,148.7746,10434.0
2021-05-11 13:00:00,165.22,166.15,165.17,166.15,12028.0,148.7026,149.5396,148.6576,149.5396,12028.0
2021-05-11 13:05:00,166.16,166.26,165.95,166.18,9371.0,149.5486,149.6386,149.3596,149.5666,9371.0
2021-05-11 13:10:00,166.14,166.34,165.91,165.93,11188.0,149.5306,149.7106,149.3236,149.3416,11188.0
2021-05-11 13:15:00,165.97,166.34,165.85,166.26,13293.0,149.3776,149.7106,149.2696,149.6386,13293.0
2021-05-11 13:20:00,166.19,166.61,166.18,166.59,12874.0,149.5756,149.9536,149.5666,149.9356,12874.0
2021-05-11 13:25:00,166.52,167.07,166.44,166.99,17872.0,149.8726,150.3677,149.8006,150.2957,17872.0
2021-05-11 13:30:00,167.0,167.06,166.78,166.78,12018.0,150.3047,150.3587,150.1066,150.1066,12018.0
2021-05-11 13:35:00,166.87,167.04,166.67,167.02,11117.0,150.1876,150.3407,150.0076,150.3227,11117.0
2021-05-11 13:40:00,167.01,167.28,167.0,167.22,17015.0,150.3137,150.5567,150.3047,150.5027,17015.0
2021-05-11 13:45:00,167.18,167.4,167.0,167.09,17957.0,150.4667,150.6647,150.3047,150.3857,17957.0
2021-05-11 13:50:00,167.09,167.1,166.41,166.41,9979.0,150.3857,150.3947,149.7736,149.7736,9979.0
2021-05-11 13:55:00,166.38,166.91,166.38,166.86,7547.0,149.7466,150.2236,149.7466,150.1786,7547.0
2021-05-11 14:00:00,166.93,167.21,166.72,167.09,11987.0,150.2416,150.4937,150.0526,150.3857,11987.0
2021-05-11 14:05:00,167.07,167.17,166.71,166.71,6259.0,150.3677,150.4577,150.0436,150.0436,6259.0
2021-05-11 14:10:00,166.69,166.82,166.11,166.11,6227.0,150.0256,150.1426,149.5036,149.5036,6227.0
2021-05-11 14:15:00,166.06,166.32,166.02,166.29,9321.0,149.4586,149.6926,149.4226,149.6656,9321.0
2021-05-11 14:20:00,166.47,166.82,166.46,166.67,5934.0,149.8276,150.1426,149.8186,150.0076,5934.0
2021-05-11 14:25:00,166.63,167.15,166.48,167.06,13564.0,149.9716,150.4397,149.8366,150.3587,13564.0
2021-05-11 14:30:00,167.1,167.1,166.32,166.65,9128.0,150.3947,150.3947,149.6926,149.9896,9128.0
2021-05-11 14:35:00,166.76,166.78,166.29,166.42,7883.0,150.0886,150.1066,149.6656,149.7826,7883.0
2021-05-11 14:40:00,166.36,166.54,166.2,166.47,5721.0,149.7286,149.8906,149.5846,149.8276,5721.0
2021-05-11 14:45:00,166.39,166.79,166.28,166.79,6397.0,149.7556,150.1156,149.6566,150.1156,6397.0
2021-05-11 14:50:00,166.66,166.77,166.45,166.56,4377.0,149.9986,150.0976,149.8096,149.9086,4377.0
2021-05-11 14:55:00,166.52,166.76,166.39,166.63,5028.0,149.8726,150.0886,149.7556,149.9716,5028.0
2021-05-11 15:00:00,166.56,166.83,166.5,166.54,5240.0,149.9086,150.1516,149.8546,149.8906,5240.0
2021-05-11 15:05:00,166.54,166.76,166.1,166.12,7031.0,149.8906,150.0886,149.4946,149.5126,7031.0
2021-05-11 15:10:00,166.25,166.33,166.07,166.17,7903.0,149.6296,149.7016,149.4676,149.5576,7903.0
2021-05-11 15:15:00,166.12,166.83,166.04,166.71,12336.0,149.5126,150.1516,149.4406,150.0436,12336.0
2021-05-11 15:20:00,166.78,166.87,166.34,166.66,3458.0,150.1066,150.1876,149.7106,149.9986,3458.0
2021-05-11 15:25:00,166.8,167.04,166.8,166.83,11042.0,150.1246,150.3407,150.1246,150.1516,11042.0
2021-05-11 15:30:00,166.88,166.9,166.22,166.29,10237.0,150.1966,150.2146,149.6026,149.6656,10237.0
2021-05-11 15:35:00,166.22,166.34,165.86,165.88,29721.0,149.6026,149.7106,149.2786,149.2966,29721.0
2021-05-11 15:40:00,165.86,166.4,165.86,166.27,19228.0,149.2786,149.7646,149.2786,149.6476,19228.0
2021-05-11 15:45:00,166.21,166.79,166.21,166.5,12600.0,149.5936,150.1156,149.5936,149.8546,12600.0
2021-05-11 15:50:00,166.55,166.93,166.21,166.73,65666.0,149.8996,150.2416,149.5936,150.0616,65666.0
2021-05-11 15:55:00,166.72,167.11,166.49,166.89,105474.0,150.0526,150.4037,149.8456,150.2056,105474.0
2021-05-12 09:30:00,162.79,164.5,162.0,164.36,61602.0,146.5155,148.0546,145.8045,147.9286,61602.0
2021-05-12 09:35:00,164.31,164.5,163.1,163.49,28317.0,147.8836,148.0546,146.7945,147.1456,28317.0
2021-05-12 09:40:00,163.49,164.0,162.8,163.32,23184.0,147.1456,147.6046,146.5245,146.9925,23184.0
2021-05-12 09:45:00,163.59,164.97,163.5,164.47,12706.0,147.2356,148.4776,147.1546,148.0276,12706.0
2021-05-12 09:50:00,164.24,164.55,163.8,164.2,8153.0,147.8206,148.0996,147.4246,147.7846,8153.0
2021-05-12 09:55:00,164.52,164.52,163.63,163.64,19566.0,148.0726,148.0726,147.2716,147.2806,19566.0
2021-05-12 10:00:00,163.57,163.71,163.09,163.48,15596.0,147.2176,147.3436,146.7855,147.1366,15596.0
2021-05-12 10:05:00,163.54,164.16,163.47,163.87,7407.0,147.1906,147.7486,147.1276,147.4876,7407.0
2021-05-12 10:10:00,163.76,163.76,162.57,162.89,7776.0,147.3886,147.3886,146.3175,146.6055,7776.0
2021-05-12 10:15:00,162.7,162.82,162.16,162.19,15116.0,146.4345,146.5425,145.9485,145.9755,15116.0
2021-05-12 10:20:00,162.33,163.0,162.26,162.4,23019.0,146.1015,146.7045,146.0385,146.1645,23019.0
2021-05-12 10:25:00,162.3,162.52,161.75,161.79,28863.0,146.0745,146.2725,145.5795,145.6155,28863.0
2021-05-12 10:30:00,161.88,162.47,161.67,162.15,13936.0,145.6965,146.2275,145.5075,145.9395,13936.0
2021-05-12 10:35:00,162.18,162.86,162.13,162.13,15293.0,145.9665,146.5785,145.9215,145.9215,15293.0
2021-05-12 10:40:00,162.09,162.25,161.52,161.92,20313.0,145.8855,146.0295,145.3725,145.7325,20313.0
2021-05-12 10:45:00,161.88,162.55,161.61,162.0,11290.0,145.6965,146.2995,145.4535,145.8045,11290.0
2021-05-12 10:50:00,161.97,162.35,161.9,161.99,8851.0,145.7775,146.1195,145.7145,145.7955,8851.0
2021-05-12 10:55:00,162.08,162.37,161.86,162.37,9692.0,145.8765,146.1375,145.6785,146.1375,9692.0
2021-05-12 11:00:00,162.41,162.92,162.31,162.92,16940.0,146.1735,146.6325,146.0835,146.6325,16940.0
2021-05-12 11:05:00,162.95,163.02,162.53,162.92,22296.0,146.6595,146.7225,146.2815,146.6325,22296.0
2021-05-12 11:10:00,162.93,162.97,162.72,162.94,7806.0,146.6415,146.6775,146.4525,146.6505,7806.0
2021-05-12 11:15:00,162.95,163.1,162.75,162.99,9975.0,146.6595,146.7945,146.4795,146.6955,9975.0
2021-05-12 11:20:00,162.98,162.98,162.51,162.51,12644.0,146.6865,146.6865,146.2635,146.2635,12644.0
2021-05-12 11:25:00,162.5,162.51,162.09,162.2,24894.0,146.2545,146.2635,145.8855,145.9845,24894.0
2021-05-12 11:30:00,162.12,162.3,161.79,161.79,46393.0,145.9125,146.0745,145.6155,145.6155,46393.0
2021-05-12 11:35:00,161.7,161.96,161.35,161.8,20891.0,145.5345,145.7685,145.2195,145.6245,20891.0
2021-05-12 11:40:00,161.75,162.02,161.59,162.02,6779.0,145.5795,145.8225,145.4355,145.8225,6779.0
2021-05-12 11:45:00,161.94,162.18,161.7,161.71,10192.0,145.7505,145.9665,145.5345,145.5435,10192.0
2021-05-12 11:50:00,161.57,161.57,161.22,161.27,8982.0,145.4175,145.4175,145.1025,145.1475,8982.0
2021-05-12 11:55:00,161.27,161.46,161.15,161.27,8673.0,145.1475,145.3185,145.0395,145.1475,8673.0
2021-05-12 12:00:00,161.3,161.59,161.18,161.44,11065.0,145.1745,145.4355,145.0665,145.3005,11065.0
2021-05-12 12:05:00,161.37,161.44,161.16,161.2,11861.0,145.2375,145.3005,145.0485,145.0845,11861.0
2021-05-12 12:10:00,161.18,161.44,160.85,160.85,24594.0,145.0665,145.3005,144.7695,144.7695,24594.0
2021-05-12 12:15:00,160.77,160.95,160.64,160.94,36410.0,144.6975,144.8595,144.5805,144.8505,36410.0
2021-05-12 12:20:00,160.91,161.43,160.77,161.3,13932.0,144.8235,145.2915,144.6975,145.1745,13932.0
2021-05-12 12:25:00,161.19,161.57,161.19,161.4,6445.0,145.0755,145.4175,145.0755,145.2645,6445.0
2021-05-12 12:30:00,161.26,161.77,161.25,161.56,12268.0,145.1385,145.5975,145.1295,145.4085,12268.0
2021-05-12 12:35:00,161.52,161.7,161.05,161.05,17286.0,145.3725,145.5345,144.9495,144.9495,17286.0
2021-05-12 12:40:00,161.05,161.56,160.85,161.34,13664.0,144.9495,145.4085,144.7695,145.2105,13664.0
2021-05-12 12:45:00,161.33,161.51,161.0,161.25,6694.0,145.2015,145.3635,144.9045,145.1295,6694.0
2021-05-12 12:50:00,161.29,161.52,161.23,161.46,11394.0,145.1655,145.3725,145.1115,145.3185,11394.0
2021-05-12 12:55:00,161.37,161.67,161.35,161.67,15104.0,145.2375,145.5075,145.2195,145.5075,15104.0
2021-05-12 13:00:00,161.65,162.62,161.65,162.62,14945.0,145.4895,146.3625,145.4895,146.3625,14945.0
2021-05-12 13:05:00,162.58,162.65,162.26,162.36,6065.0,146.3265,146.3895,146.0385,146.1285,6065.0
2021-05-12 13:10:00,162.24,162.65,162.24,162.31,8140.0,146.0205,146.3895,146.0205,146.0835,8140.0
2021-05-12 13:15:00,162.42,162.44,161.9,161.9,10508.0,146.1825,146.2005,145.7145,145.7145,10508.0
2021-05-12 13:20:00,161.77,162.11,161.75,161.99,6034.0,145.5975,145.9035,145.5795,145.7955,6034.0
2021-05-12 13:25:00,162.02,162.15,161.75,161.79,6557.0,145.8225,145.9395,145.5795,145.6155,6557.0
2021-05-12 13:30:00,161.74,161.95,161.44,161.45,8775.0,145.5705,145.7595,145.3005,145.3095,8775.0
2021-05-12 13:35:00,161.52,162.35,161.5,162.34,11690.0,145.3725,146.1195,145.3545,146.1105,11690.0
2021-05-12 13:40:00,162.25,162.25,161.82,161.86,6642.0,146.0295,146.0295,145.6425,145.6785,6642.0
2021-05-12 13:45:00,161.94,161.94,161.44,161.57,5129.0,145.7505,145.7505,145.3005,145.4175,5129.0
2021-05-12 13:50:00,161.51,161.91,161.4,161.86,9125.0,145.3635,145.7235,145.2645,145.6785,9125.0
2021-05-12 13:55:00,161.97,161.97,161.42,161.42,4502.0,145.7775,145.7775,145.2825,145.2825,4502.0
2021-05-12 14:00:00,161.43,161.67,161.32,161.39,9313.0,145.2915,145.5075,145.1925,145.2555,9313.0
2021-05-12 14:05:00,161.39,161.59,161.29,161.32,9981.0,145.2555,145.4355,145.1655,145.1925,9981.0
2021-05-12 14:10:00,161.38,161.41,161.09,161.37,6507.0,145.2465,145.2735,144.9855,145.2375,6507.0
2021-05-12 14:15:00,161.25,161.44,161.19,161.39,12384.0,145.1295,145.3005,145.0755,145.2555,12384.0
2021-05-12 14:20:00,161.67,161.72,161.34,161.45,4782.0,145.5075,145.5525,145.2105,145.3095,4782.0
2021-05-12 14:25:00,161.38,161.74,161.38,161.71,6896.0,145.2465,145.5705,145.2465,145.5435,6896.0
2021-05-12 14:30:00,161.64,161.75,161.33,161.75,10405.0,145.4805,145.5795,145.2015,145.5795,10405.0
2021-05-12 14:35:00,161.75,161.97,161.37,161.72,11754.0,145.5795,145.7775,145.2375,145.5525,11754.0
2021-05-12 14:40:00,161.63,161.86,161.51,161.58,8694.0,145.4715,145.6785,145.3635,145.4265,8694.0
2021-05-12 14:45:00,161.56,162.03,161.43,161.86,11313.0,145.4085,145.8315,145.2915,145.6785,11313.0
2021-05-12 14:50:00,161.95,162.4,161.92,162.03,8882.0,145.7595,146.1645,145.7325,145.8315,8882.0
2021-05-12 14:55:00,162.1,162.1,161.6,161.6,7212.0,145.8945,145.8945,145.4445,145.4445,7212.0
2021-05-12 15:00:00,161.58,161.64,161.25,161.37,19111.0,145.4265,145.4805,145.1295,145.2375,19111.0
2021-05-12 15:05:00,161.36,161.64,161.34,161.61,8200.0,145.2285,145.4805,145.2105,145.4535,8200.0
2021-05-12 15:10:00,161.64,161.7,161.19,161.32,10318.0,145.4805,145.5345,145.0755,145.1925,10318.0
2021-05-12 15:15:00,161.3,161.72,161.18,161.37,19563.0,145.1745,145.5525,145.0665,145.2375,19563.0
2021-05-12 15:20:00,161.43,161.59,161.27,161.33,18364.0,145.2915,145.4355,145.1475,145.2015,18364.0
2021-05-12 15:25:00,161.37,161.5,161.12,161.35,12435.0,145.2375,145.3545,145.0125,145.2195,12435.0
2021-05-12 15:30:00,161.33,161.5,161.12,161.36,18422.0,145.2015,145.3545,145.0125,145.2285,18422.0
2021-05-12 15:35:00,161.29,161.43,161.0,161.28,19696.0,145.1655,145.2915,144.9045,145.1565,19696.0
2021-05-12 15:40:00,161.21,161.65,161.21,161.54,21382.0,145.0935,145.4895,145.0935,145.3905,21382.0
2021-05-12 15:45:00,161.51,161.92,161.44,161.63,28865.0,145.3635,145.7325,145.3005,145.4715,28865.0
2021-05-12 15:50:00,161.66,161.73,160.9,161.08,89296.0,145.4985,145.5615,144.8145,144.9765,89296.0
2021-05-12 15:55:00,161.03,161.72,161.01,161.56,113621.0,144.9315,145.5525,144.9135,145.4085,113621.0
2021-05-13 09:30:00,163.28,164.91,163.15,163.92,62474.0,146.9565,148.4236,146.8395,147.5326,62474.0
2021-05-13 09:35:00,163.89,164.21,163.0,163.1,18416.0,147.5056,147.7936,146.7045,146.7945,18416.0
2021-05-13 09:40:00,162.91,164.01,162.91,163.59,28060.0,146.6235,147.6136,146.6235,147.2356,28060.0
2021-05-13 09:45:00,163.67,164.32,163.56,163.56,10858.0,147.3076,147.8926,147.2086,147.2086,10858.0
2021-05-13 09:50:00,163.59,164.89,163.59,164.59,26717.0,147.2356,148.4056,147.2356,148.1356,26717.0
2021-05-13 09:55:00,164.63,164.96,164.4,164.43,17803.0,148.1716,148.4686,147.9646,147.9916,17803.0
2021-05-13 10:00:00,164.51,165.25,164.51,164.75,19076.0,148.0636,148.7296,148.0636,148.2796,19076.0
2021-05-13 10:05:00,164.6,164.8,164.0,164.29,7689.0,148.1446,148.3246,147.6046,147.8656,7689.0
2021-05-13 10:10:00,164.11,164.77,164.0,164.18,5468.0,147.7036,148.2976,147.6046,147.7666,5468.0
2021-05-13 10:15:00,164.17,164.63,164.04,164.1,5638.0,147.7576,148.1716,147.6406,147.6946,5638.0
2021-05-13 10:20:00,164.04,164.57,163.58,164.45,13064.0,147.6406,148.1176,147.2266,148.0096,13064.0
2021-05-13 10:25:00,164.47,164.72,163.79,163.97,8254.0,148.0276,148.2526,147.4156,147.5776,8254.0
2021-05-13 10:30:00,164.02,164.52,163.85,164.52,6984.0,147.6226,148.0726,147.4696,148.0726,6984.0
2021-05-13 10:35:00,164.49,164.5,163.64,163.99,7236.0,148.0456,148.0546,147.2806,147.5956,7236.0
2021-05-13 10:40:00,163.98,163.98,163.61,163.63,9896.0,147.5866,147.5866,147.2536,147.2716,9896.0
2021-05-13 10:45:00,163.78,164.25,163.74,164.17,12142.0,147.4066,147.8296,147.3706,147.7576,12142.0
2021-05-13 10:50:00,164.12,164.35,163.83,164.33,7001.0,147.7126,147.9196,147.4516,147.9016,7001.0
2021-05-13 10:55:00,164.48,164.85,164.03,164.15,6791.0,148.0366,148.3696,147.6316,147.7396,6791.0
2021-05-13 11:00:00,164.11,164.11,163.41,163.59,10025.0,147.7036,147.7036,147.0736,147.2356,10025.0
2021-05-13 11:05:00,163.52,163.58,163.06,163.17,11517.0,147.1726,147.2266,146.7585,146.8575,11517.0
2021-05-13 11:10:00,163.25,163.41,162.6,162.7,13300.0,146.9295,147.0736,146.3445,146.4345,13300.0
2021-05-13 11:15:00,162.79,163.14,162.66,163.14,7653.0,146.5155,146.8305,146.3985,146.8305,7653.0
2021-05-13 11:20:00,163.15,163.29,162.63,162.74,5555.0,146.8395,146.9655,146.3715,146.4705,5555.0
2021-05-13 11:25:00,162.77,162.77,161.89,162.21,9513.0,146.4975,146.4975,145.7055,145.9935,9513.0
2021-05-13 11:30:00,162.09,162.62,162.01,162.5,7561.0,145.8855,146.3625,145.8135,146.2545,7561.0
2021-05-13 11:35:00,162.46,162.66,162.27,162.57,5607.0,146.2185,146.3985,146.0475,146.3175,5607.0
2021-05-13 11:40:00,162.49,162.49,161.17,161.17,22450.0,146.2455,146.2455,145.0575,145.0575,22450.0
2021-05-13 11:45:00,161.12,161.79,161.11,161.68,12216.0,145.0125,145.6155,145.0035,145.5165,12216.0
2021-05-13 11:50:00,161.71,162.05,161.61,161.68,8623.0,145.5435,145.8495,145.4535,145.5165,8623.0
2021-05-13 11:55:00,161.99,161.99,161.41,161.56,7615.0,145.7955,145.7955,145.2735,145.4085,7615.0
2021-05-13 12:00:00,161.71,162.33,161.62,161.79,5479.0,145.5435,146.1015,145.4625,145.6155,5479.0
2021-05-13 12:05:00,161.82,162.1,161.76,161.93,6771.0,145.6425,145.8945,145.5885,145.7415,6771.0
2021-05-13 12:10:00,161.97,162.23,161.92,162.22,9531.0,145.7775,146.0115,145.7325,146.0025,9531.0
2021-05-13 12:15:00,162.29,162.47,162.26,162.35,5060.0,146.0655,146.2275,146.0385,146.1195,5060.0
2021-05-13 12:20:00,162.35,162.5,162.05,162.05,4779.0,146.1195,146.2545,145.8495,145.8495,4779.0
2021-05-13 12:25:00,162.08,162.6,162.08,162.6,4832.0,145.8765,146.3445,145.8765,146.3445,4832.0
2021-05-13 12:30:00,162.61,162.98,162.61,162.98,6205.0,146.3535,146.6865,146.3535,146.6865,6205.0
2021-05-13 12:35:00,162.88,163.05,162.51,162.57,9317.0,146.5965,146.7495,146.2635,146.3175,9317.0
2021-05-13 12:40:00,162.56,162.56,162.31,162.38,2415.0,146.3085,146.3085,146.0835,146.1465,2415.0
2021-05-13 12:45:00,162.31,162.64,162.31,162.63,4240.0,146.0835,146.3805,146.0835,146.3715,4240.0
2021-05-13 12:50:00,162.62,162.71,161.96,162.04,9159.0,146.3625,146.4435,145.7685,145.8405,9159.0
2021-05-13 12:55:00,162.01,162.01,161.47,161.7,7607.0,145.8135,145.8135,145.3275,145.5345,7607.0
2021-05-13 13:00:00,161.71,162.04,161.48,161.86,6247.0,145.5435,145.8405,145.3365,145.6785,6247.0
2021-05-13 13:05:00,161.81,162.1,161.71,162.1,3075.0,145.6335,145.8945,145.5435,145.8945,3075.0
2021-05-13 13:10:00,162.14,162.4,162.05,162.24,10026.0,145.9305,146.1645,145.8495,146.0205,10026.0
2021-05-13 13:15:00,162.2,162.38,161.88,161.89,5775.0,145.9845,146.1465,145.6965,145.7055,5775.0
2021-05-13 13:20:00,161.97,161.99,161.11,161.24,9303.0,145.7775,145.7955,145.0035,145.1205,9303.0
2021-05-13 13:25:00,161.24,161.93,161.24,161.77,9004.0,145.1205,145.7415,145.1205,145.5975,9004.0
2021-05-13 13:30:00,161.69,161.86,161.26,161.38,8476.0,145.5255,145.6785,145.1385,145.2465,8476.0
2021-05-13 13:35:00,161.37,161.51,160.9,161.12,8603.0,145.2375,145.3635,144.8145,145.0125,8603.0
2021-05-13 13:40:00,161.16,161.25,160.89,161.09,10746.0,145.0485,145.1295,144.8055,144.9855,10746.0
2021-05-13 13:45:00,161.19,161.42,160.68,160.77,14388.0,145.0755,145.2825,144.6165,144.6975,14388.0
2021-05-13 13:50:00,160.81,161.72,160.8,161.67,12991.0,144.7335,145.5525,144.7245,145.5075,12991.0
2021-05-13 13:55:00,161.64,161.74,161.08,161.08,25795.0,145.4805,145.5705,144.9765,144.9765,25795.0
2021-05-13 14:00:00,161.28,161.79,161.28,161.71,9026.0,145.1565,145.6155,145.1565,145.5435,9026.0
2021-05-13 14:05:00,161.74,162.68,161.7,162.22,10572.0,145.5705,146.4165,145.5345,146.0025,10572.0
2021-05-13 14:10:00,162.15,162.43,162.11,162.2,9531.0,145.9395,146.1915,145.9035,145.9845,9531.0
2021-05-13 14:15:00,162.22,162.24,161.68,161.68,13611.0,146.0025,146.0205,145.5165,145.5165,13611.0
2021-05-13 14:20:00,161.69,162.25,161.67,161.9,12127.0,145.5255,146.0295,145.5075,145.7145,12127.0
2021-05-13 14:25:00,161.83,162.23,161.76,162.15,5957.0,145.6515,146.0115,145.5885,145.9395,5957.0
2021-05-13 14:30:00,162.36,162.57,162.12,162.57,6783.0,146.1285,146.3175,145.9125,146.3175,6783.0
2021-05-13 14:35:00,162.73,163.01,162.54,162.79,8461.0,146.4615,146.7135,146.2905,146.5155,8461.0
2021-05-13 14:40:00,162.79,163.09,162.65,162.96,5274.0,146.5155,146.7855,146.3895,146.6685,5274.0
2021-05-13 14:45:00,163.07,163.08,162.41,162.62,5025.0,146.7675,146.7765,146.1735,146.3625,5025.0
2021-05-13 14:50:00,162.65,162.65,162.22,162.33,4920.0,146.3895,146.3895,146.0025,146.1015,4920.0
2021-05-13 14:55:00,162.38,162.4,161.84,161.96,8030.0,146.1465,146.1645,145.6605,145.7685,8030.0
2021-05-13 15:00:00,161.97,162.61,161.97,162.32,5751.0,145.7775,146.3535,145.7775,146.0925,5751.0
2021-05-13 15:05:00,162.32,162.84,162.32,162.73,8478.0,146.0925,146.5605,146.0925,146.4615,8478.0
2021-05-13 15:10:00,162.84,162.85,162.17,162.22,5363.0,146.5605,146.5695,145.9575,146.0025,5363.0
2021-05-13 15:15:00,162.39,162.64,162.25,162.39,6479.0,146.1555,146.3805,146.0295,146.1555,6479.0
2021-05-13 15:20:00,162.42,162.55,162.0,162.44,5534.0,146.1825,146.2995,145.8045,146.2005,5534.0
2021-05-13 15:25:00,162.48,162.8,162.48,162.8,6896.0,146.2365,146.5245,146.2365,146.5245,6896.0
2021-05-13 15:30:00,162.79,163.15,162.79,162.99,13106.0,146.5155,146.8395,146.5155,146.6955,13106.0
2021-05-13 15:35:00,162.91,163.09,162.75,163.0,12919.0,146.6235,146.7855,146.4795,146.7045,12919.0
2021-05-13 15:40:00,162.97,163.06,162.67,162.9,9951.0,146.6775,146.7585,146.4075,146.6145,9951.0
2021-05-13 15:45:00,162.95,163.13,162.72,162.75,14050.0,146.6595,146.8215,146.4525,146.4795,14050.0
2021-05-13 15:50:00,162.81,162.82,162.1,162.1,46992.0,146.5335,146.5425,145.8945,145.8945,46992.0
2021-05-13 15:55:00,162.17,162.21,161.86,162.2,85837.0,145.9575,145.9935,145.6785,145.9845,85837.0
2021-05-14 09:30:00,164.77,165.31,163.81,164.16,43458.0,148.2976,148.7836,147.4336,147.7486,43458.0
2021-05-14 09:35:00,164.35,164.54,163.31,163.53,16420.0,147.9196,148.0906,146.9835,147.1816,16420.0
2021-05-14 09:40:00,163.59,164.13,163.34,163.94,14957.0,147.2356,147.7216,147.0105,147.5506,14957.0
2021-05-14 09:45:00,164.15,164.23,163.5,163.5,5902.0,147.7396,147.8116,147.1546,147.1546,5902.0
2021-05-14 09:50:00,163.45,164.39,163.26,164.16,8101.0,147.1096,147.9556,146.9385,147.7486,8101.0
2021-05-14 09:55:00,164.08,164.8,164.08,164.79,22151.0,147.6766,148.3246,147.6766,148.3156,22151.0
2021-05-14 10:00:00,164.75,164.85,164.54,164.7,27614.0,148.2796,148.3696,148.0906,148.2346,27614.0
2021-05-14 10:05:00,164.64,164.79,164.28,164.7,23494.0,148.1806,148.3156,147.8566,148.2346,23494.0
2021-05-14 10:10:00,164.55,165.45,164.55,165.37,11838.0,148.0996,148.9096,148.0996,148.8376,11838.0
2021-05-14 10:15:00,165.36,165.43,165.02,165.1,8959.0,148.8286,148.8916,148.5226,148.5946,8959.0
2021-05-14 10:20:00,165.13,165.29,164.77,164.87,4825.0,148.6216,148.7656,148.2976,148.3876,4825.0
2021-05-14 10:25:00,164.97,165.89,164.97,165.64,26132.0,148.4776,149.3056,148.4776,149.0806,26132.0
2021-05-14 10:30:00,165.76,166.03,165.76,165.95,4224.0,149.1886,149.4316,149.1886,149.3596,4224.0
2021-05-14 10:35:00,165.97,165.99,165.47,165.81,10969.0,149.3776,149.3956,148.9276,149.2336,10969.0
2021-05-14 10:40:00,165.93,166.12,165.72,165.8,10473.0,149.3416,149.5126,149.1526,149.2246,10473.0
2021-05-14 10:45:00,165.84,166.16,165.81,166.12,7580.0,149.2606,149.5486,149.2336,149.5126,7580.0
2021-05-14 10:50:00,166.05,166.05,165.82,165.89,5152.0,149.4496,149.4496,149.2426,149.3056,5152.0
2021-05-14 10:55:00,165.96,165.96,165.58,165.58,3394.0,149.3686,149.3686,149.0266,149.0266,3394.0
2021-05-14 11:00:00,165.68,165.68,164.84,164.84,11734.0,149.1166,149.1166,148.3606,148.3606,11734.0
2021-05-14 11:05:00,164.93,165.33,164.89,165.09,7590.0,148.4416,148.8016,148.4056,148.5856,7590.0
2021-05-14 11:10:00,165.11,165.33,165.09,165.11,22265.0,148.6036,148.8016,148.5856,148.6036,22265.0
2021-05-14 11:15:00,165.16,165.29,165.11,165.29,10121.0,148.6486,148.7656,148.6036,148.7656,10121.0
2021-05-14 11:20:00,165.18,165.61,165.13,165.61,28041.0,148.6666,149.0536,148.6216,149.0536,28041.0
2021-05-14 11:25:00,165.55,165.76,165.2,165.24,13103.0,148.9996,149.1886,148.6846,148.7206,13103.0
2021-05-14 11:30:00,165.34,165.48,165.26,165.48,6794.0,148.8106,148.9366,148.7386,148.9366,6794.0
2021-05-14 11:35:00,165.48,165.65,165.39,165.51,8541.0,148.9366,149.0896,148.8556,148.9636,8541.0
2021-05-14 11:40:00,165.5,165.5,165.16,165.3,6801.0,148.9546,148.9546,148.6486,148.7746,6801.0
2021-05-14 11:45:00,165.33,165.62,165.33,165.41,7837.0,148.8016,149.0626,148.8016,148.8736,7837.0
2021-05-14 11:50:00,165.4,165.61,165.4,165.52,9281.0,148.8646,149.0536,148.8646,148.9726,9281.0
2021-05-14 11:55:00,165.45,165.54,165.34,165.39,4754.0,148.9096,148.9906,148.8106,148.8556,4754.0
2021-05-14 12:00:00,165.45,165.98,165.4,165.92,4327.0,148.9096,149.3866,148.8646,149.3326,4327.0
2021-05-14 12:05:00,165.92,166.0,165.85,165.93,10132.0,149.3326,149.4046,149.2696,149.3416,10132.0
2021-05-14 12:10:00,165.89,166.16,165.88,166.07,15883.0,149.3056,149.5486,149.2966,149.4676,15883.0
2021-05-14 12:15:00,166.11,166.14,165.9,166.14,11191.0,149.5036,149.5306,149.3146,149.5306,11191.0
2021-05-14 12:20:00,166.16,166.26,165.95,166.19,8618.0,149.5486,149.6386,149.3596,149.5756,8618.0
2021-05-14 12:25:00,166.2,166.27,166.01,166.02,8137.0,149.5846,149.6476,149.4136,149.4226,8137.0
2021-05-14 12:30:00,166.06,166.19,165.95,166.08,6438.0,149.4586,149.5756,149.3596,149.4766,6438.0
2021-05-14 12:35:00,166.08,166.18,165.85,165.93,9641.0,149.4766,149.5666,149.2696,149.3416,9641.0
2021-05-14 12:40:00,165.99,166.04,165.82,165.87,4892.0,149.3956,149.4406,149.2426,149.2876,4892.0
2021-05-14 12:45:00,165.88,166.15,165.86,166.13,10776.0,149.2966,149.5396,149.2786,149.5216,10776.0
2021-05-14 12:50:00,166.18,166.18,165.86,166.05,4420.0,149.5666,149.5666,149.2786,149.4496,4420.0
2021-05-14 12:55:00,166.09,166.29,166.07,166.14,8685.0,149.4856,149.6656,149.4676,149.5306,8685.0
2021-05-14 13:00:00,166.21,166.28,165.98,165.98,4722.0,149.5936,149.6566,149.3866,149.3866,4722.0
2021-05-14 13:05:00,166.01,166.17,165.99,166.17,9078.0,149.4136,149.5576,149.3956,149.5576,9078.0
2021-05-14 13:10:00,166.16,166.24,166.03,166.17,6744.0,149.5486,149.6206,149.4316,149.5576,6744.0
2021-05-14 13:15:00,166.24,166.32,166.14,166.17,8024.0,149.6206,149.6926,149.5306,149.5576,8024.0
2021-05-14 13:20:00,166.21,166.39,166.15,166.25,5128.0,149.5936,149.7556,149.5396,149.6296,5128.0
2021-05-14 13:25:00,166.18,166.34,166.18,166.3,9322.0,149.5666,149.7106,149.5666,149.6746,9322.0
2021-05-14 13:30:00,166.28,166.39,166.05,166.06,16932.0,149.6566,149.7556,149.4496,149.4586,16932.0
2021-05-14 13:35:00,166.17,166.19,165.91,165.92,7739.0,149.5576,149.5756,149.3236,149.3326,7739.0
2021-05-14 13:40:00,165.9,166.15,165.9,166.06,8172.0,149.3146,149.5396,149.3146,149.4586,8172.0
2021-05-14 13:45:00,166.09,166.4,166.09,166.35,6471.0,149.4856,149.7646,149.4856,149.7196,6471.0
2021-05-14 13:50:00,166.4,166.58,166.36,166.39,5922.0,149.7646,149.9266,149.7286,149.7556,5922.0
2021-05-14 13:55:00,166.36,166.67,166.36,166.49,6576.0,149.7286,150.0076,149.7286,149.8456,6576.0
2021-05-14 14:00:00,166.48,166.79,166.43,166.73,6169.0,149.8366,150.1156,149.7916,150.0616,6169.0
2021-05-14 14:05:00,166.73,166.81,166.63,166.7,7917.0,150.0616,150.1336,149.9716,150.0346,7917.0
2021-05-14 14:10:00,166.64,166.9,166.62,166.82,5115.0,149.9806,150.2146,149.9626,150.1426,5115.0
2021-05-14 14:15:00,166.77,166.9,166.75,166.8,7722.0,150.0976,150.2146,150.0796,150.1246,7722.0
2021-05-14 14:20:00,166.77,166.77,166.6,166.72,12110.0,150.0976,150.0976,149.9446,150.0526,12110.0
2021-05-14 14:25:00,166.7,166.8,166.57,166.79,14255.0,150.0346,150.1246,149.9176,150.1156,14255.0
2021-05-14 14:30:00,166.76,166.91,166.49,166.53,32958.0,150.0886,150.2236,149.8456,149.8816,32958.0
2021-05-14 14:35:00,166.54,166.88,166.5,166.75,9380.0,149.8906,150.1966,149.8546,150.0796,9380.0
2021-05-14 14:40:00,166.83,166.98,166.81,166.9,8093.0,150.1516,150.2867,150.1336,150.2146,8093.0
2021-05-14 14:45:00,166.93,167.05,166.85,166.97,12995.0,150.2416,150.3497,150.1696,150.2777,12995.0
2021-05-14 14:50:00,166.99,167.15,166.97,167.13,13750.0,150.2957,150.4397,150.2777,150.4217,13750.0
2021-05-14 14:55:00,167.16,167.23,166.92,166.95,7716.0,150.4487,150.5117,150.2326,150.2597,7716.0
2021-05-14 15:00:00,166.99,167.02,166.55,166.76,8976.0,150.2957,150.3227,149.8996,150.0886,8976.0
2021-05-14 15:05:00,166.8,166.83,166.64,166.75,5200.0,150.1246,150.1516,149.9806,150.0796,5200.0
2021-05-14 15:10:00,166.75,166.87,166.58,166.7,9856.0,150.0796,150.1876,149.9266,150.0346,9856.0
2021-05-14 15:15:00,166.77,166.82,166.54,166.57,10630.0,150.0976,150.1426,149.8906,149.9176,10630.0
2021-05-14 15:20:00,166.59,166.7,166.34,166.34,12517.0,149.9356,150.0346,149.7106,149.7106,12517.0
2021-05-14 15:25:00,166.34,166.4,166.11,166.36,11459.0,149.7106,149.7646,149.5036,149.7286,11459.0
2021-05-14 15:30:00,166.31,166.4,165.89,166.07,17226.0,149.6836,149.7646,149.3056,149.4676,17226.0
2021-05-14 15:35:00,166.08,166.23,166.03,166.14,15300.0,149.4766,149.6116,149.4316,149.5306,15300.0
2021-05-14 15:40:00,166.17,166.17,165.92,166.07,16538.0,149.5576,149.5576,149.3326,149.4676,16538.0
2021-05-14 15:45:00,166.05,166.12,165.77,166.0,41232.0,149.4496,149.5126,149.1976,149.4046,41232.0
2021-05-14 15:50:00,165.94,166.04,165.48,165.98,79645.0,149.3506,149.4406,148.9366,149.3866,79645.0
2021-05-14 15:55:00,165.96,165.96,165.33,165.45,101669.0,149.3686,149.3686,148.8016,148.9096,101669.0
2021-05-17 09:30:00,164.11,164.11,162.32,163.08,32959.0,148.1534,148.1534,146.5375,147.2236,32959.0
2021-05-17 09:35:00,163.19,163.66,163.02,163.66,6165.0,147.3229,147.7472,147.1694,147.7472,6165.0
2021-05-17 09:40:00,163.85,164.24,162.57,162.77,23242.0,147.9187,148.2708,146.7632,146.9437,23242.0
2021-05-17 09:45:00,162.6,163.42,162.6,163.16,14361.0,146.7903,147.5305,146.7903,147.2958,14361.0
2021-05-17 09:50:00,163.16,163.23,161.7,161.83,26398.0,147.2958,147.359,145.9778,146.0951,26398.0
2021-05-17 09:55:00,161.81,162.33,161.69,161.74,16373.0,146.0771,146.5465,145.9687,146.0139,16373.0
2021-05-17 10:00:00,161.78,161.89,161.01,161.48,37608.0,146.05,146.1493,145.3549,145.7792,37608.0
2021-05-17 10:05:00,161.48,162.14,161.22,161.57,16685.0,145.7792,146.375,145.5444,145.8604,16685.0
2021-05-17 10:10:00,161.4,162.58,161.27,161.75,11311.0,145.7069,146.7722,145.5896,146.0229,11311.0
2021-05-17 10:15:00,161.83,162.52,161.48,162.3,5268.0,146.0951,146.718,145.7792,146.5194,5268.0
2021-05-17 10:20:00,162.47,162.83,162.23,162.23,9933.0,146.6729,146.9979,146.4562,146.4562,9933.0
2021-05-17 10:25:00,162.39,162.45,162.0,162.0,6787.0,146.6007,146.6549,146.2486,146.2486,6787.0
2021-05-17 10:30:00,161.75,162.1,161.39,161.63,6461.0,146.0229,146.3389,145.6979,145.9146,6461.0
2021-05-17 10:35:00,161.55,162.88,161.53,162.83,9241.0,145.8424,147.043,145.8243,146.9979,9241.0
2021-05-17 10:40:00,162.87,163.08,162.61,162.78,10345.0,147.034,147.2236,146.7993,146.9528,10345.0
2021-05-17 10:45:00,162.78,162.9,162.46,162.69,6398.0,146.9528,147.0611,146.6639,146.8715,6398.0
2021-05-17 10:50:00,162.85,163.24,162.67,162.88,6583.0,147.016,147.368,146.8535,147.043,6583.0
2021-05-17 10:55:00,162.78,162.85,162.41,162.53,9441.0,146.9528,147.016,146.6187,146.7271,9441.0
2021-05-17 11:00:00,162.49,162.57,161.79,162.19,11553.0,146.691,146.7632,146.059,146.4201,11553.0
2021-05-17 11:05:00,162.22,162.32,161.75,161.88,11059.0,146.4472,146.5375,146.0229,146.1403,11059.0
2021-05-17 11:10:00,161.76,162.09,161.38,162.01,17602.0,146.0319,146.3299,145.6889,146.2576,17602.0
2021-05-17 11:15:00,161.94,162.57,161.78,161.92,8587.0,146.1944,146.7632,146.05,146.1764,8587.0
2021-05-17 11:20:00,161.99,162.33,161.93,162.06,7573.0,146.2396,146.5465,146.1854,146.3028,7573.0
2021-05-17 11:25:00,162.0,162.36,161.95,162.12,5816.0,146.2486,146.5736,146.2035,146.3569,5816.0
2021-05-17 11:30:00,162.26,162.33,161.91,162.19,8242.0,146.4833,146.5465,146.1674,146.4201,8242.0
2021-05-17 11:35:00,162.25,162.28,161.98,161.98,4869.0,146.4743,146.5014,146.2305,146.2305,4869.0
2021-05-17 11:40:00,161.97,162.06,161.84,161.92,5075.0,146.2215,146.3028,146.1042,146.1764,5075.0
2021-05-17 11:45:00,162.02,162.22,161.65,161.7,9940.0,146.2667,146.4472,145.9326,145.9778,9940.0
2021-05-17 11:50:00,161.71,161.78,161.46,161.65,11509.0,145.9868,146.05,145.7611,145.9326,11509.0
2021-05-17 11:55:00,161.62,161.91,161.42,161.86,3989.0,145.9056,146.1674,145.725,146.1222,3989.0
2021-05-17 12:00:00,161.81,161.91,161.56,161.89,4044.0,146.0771,146.1674,145.8514,146.1493,4044.0
2021-05-17 12:05:00,161.89,162.09,161.8,161.86,4626.0,146.1493,146.3299,146.0681,146.1222,4626.0
2021-05-17 12:10:00,161.85,162.04,161.75,161.75,6338.0,146.1132,146.2847,146.0229,146.0229,6338.0
2021-05-17 12:15:00,161.75,162.0,161.58,161.91,4025.0,146.0229,146.2486,145.8694,146.1674,4025.0
2021-05-17 12:20:00,161.88,162.13,161.85,161.98,2100.0,146.1403,146.366,146.1132,146.2305,2100.0
2021-05-17 12:25:00,162.04,162.13,161.97,162.12,2199.0,146.2847,146.366,146.2215,146.3569,2199.0
2021-05-17 12:30:00,161.89,161.97,161.69,161.97,1240.0,146.1493,146.2215,145.9687,146.2215,1240.0
2021-05-17 12:35:00,161.91,162.18,161.86,162.1,3161.0,146.1674,146.4111,146.1222,146.3389,3161.0
2021-05-17 12:40:00,162.13,162.41,162.06,162.37,11231.0,146.366,146.6187,146.3028,146.5826,11231.0
2021-05-17 12:45:00,162.32,162.45,162.23,162.24,3643.0,146.5375,146.6549,146.4562,146.4653,3643.0
2021-05-17 12:50:00,162.32,162.32,162.06,162.06,5056.0,146.5375,146.5375,146.3028,146.3028,5056.0
2021-05-17 12:55:00,162.17,162.22,162.0,162.0,9363.0,146.4021,146.4472,146.2486,146.2486,9363.0
2021-05-17 13:00:00,161.97,162.3,161.95,162.28,4657.0,146.2215,146.5194,146.2035,146.5014,4657.0
2021-05-17 13:05:00,162.28,162.31,162.09,162.1,5198.0,146.5014,146.5285,146.3299,146.3389,5198.0
2021-05-17 13:10:00,162.1,162.13,161.77,161.94,5597.0,146.3389,146.366,146.041,146.1944,5597.0
2021-05-17 13:15:00,162.0,162.08,161.66,161.71,5055.0,146.2486,146.3208,145.9417,145.9868,5055.0
2021-05-17 13:20:00,161.71,161.82,161.42,161.82,11860.0,145.9868,146.0861,145.725,146.0861,11860.0
2021-05-17 13:25:00,161.74,161.94,161.69,161.78,7220.0,146.0139,146.1944,145.9687,146.05,7220.0
2021-05-17 13:30:00,161.79,161.86,161.46,161.85,6954.0,146.059,146.1222,145.7611,146.1132,6954.0
2021-05-17 13:35:00,161.87,162.07,161.6,161.7,21343.0,146.1312,146.3118,145.8875,145.9778,21343.0
2021-05-17 13:40:00,161.63,161.66,161.25,161.39,9243.0,145.9146,145.9417,145.5715,145.6979,9243.0
2021-05-17 13:45:00,161.39,161.88,161.38,161.83,3538.0,145.6979,146.1403,145.6889,146.0951,3538.0
2021-05-17 13:50:00,161.78,162.02,161.78,161.84,3744.0,146.05,146.2667,146.05,146.1042,3744.0
2021-05-17 13:55:00,161.84,162.09,161.79,162.0,9815.0,146.1042,146.3299,146.059,146.2486,9815.0
2021-05-17 14:00:00,161.95,162.23,161.95,162.14,6550.0,146.2035,146.4562,146.2035,146.375,6550.0
2021-05-17 14:05:00,162.16,162.25,162.02,162.12,4721.0,146.393,146.4743,146.2667,146.3569,4721.0
2021-05-17 14:10:00,162.2,162.21,161.96,162.09,3711.0,146.4292,146.4382,146.2125,146.3299,3711.0
2021-05-17 14:15:00,162.12,162.17,161.94,162.16,5480.0,146.3569,146.4021,146.1944,146.393,5480.0
2021-05-17 14:20:00,162.16,162.49,162.13,162.21,6203.0,146.393,146.691,146.366,146.4382,6203.0
2021-05-17 14:25:00,162.26,162.38,162.09,162.3,5606.0,146.4833,146.5917,146.3299,146.5194,5606.0
2021-05-17 14:30:00,162.3,162.56,162.24,162.35,1960.0,146.5194,146.7542,146.4653,146.5646,1960.0
2021-05-17 14:35:00,162.43,162.47,162.1,162.22,7533.0,146.6368,146.6729,146.3389,146.4472,7533.0
2021-05-17 14:40:00,162.31,162.34,162.21,162.33,4731.0,146.5285,146.5555,146.4382,146.5465,4731.0
2021-05-17 14:45:00,162.29,162.62,162.23,162.62,2758.0,146.5104,146.8083,146.4562,146.8083,2758.0
2021-05-17 14:50:00,162.6,162.95,162.53,162.95,3570.0,146.7903,147.1062,146.7271,147.1062,3570.0
2021-05-17 14:55:00,162.9,163.13,162.86,163.06,9073.0,147.0611,147.2687,147.025,147.2055,9073.0
2021-05-17 15:00:00,163.09,163.37,163.05,163.3,13371.0,147.2326,147.4854,147.1965,147.4222,13371.0
2021-05-17 15:05:00,163.33,163.65,163.23,163.57,11635.0,147.4493,147.7382,147.359,147.666,11635.0
2021-05-17 15:10:00,163.59,163.72,163.5,163.59,6896.0,147.684,147.8014,147.6028,147.684,6896.0
2021-05-17 15:15:00,163.57,163.61,163.42,163.46,8311.0,147.666,147.7021,147.5305,147.5666,8311.0
2021-05-17 15:20:00,163.36,163.36,163.04,163.09,4991.0,147.4764,147.4764,147.1875,147.2326,4991.0
2021-05-17 15:25:00,163.13,163.13,162.87,163.0,8623.0,147.2687,147.2687,147.034,147.1514,8623.0
2021-05-17 15:30:00,163.07,163.55,163.07,163.51,13322.0,147.2146,147.6479,147.2146,147.6118,13322.0
2021-05-17 15:35:00,163.51,163.6,163.29,163.4,11457.0,147.6118,147.693,147.4132,147.5125,11457.0
2021-05-17 15:40:00,163.49,163.84,163.48,163.78,10768.0,147.5937,147.9097,147.5847,147.8555,10768.0
2021-05-17 15:45:00,163.78,163.97,163.64,163.64,15129.0,147.8555,148.0271,147.7291,147.7291,15129.0
2021-05-17 15:50:00,163.68,163.98,163.61,163.98,19889.0,147.7653,148.0361,147.7021,148.0361,19889.0
2021-05-17 15:55:00,163.95,164.29,163.87,164.17,63329.0,148.009,148.3159,147.9368,148.2076,63329.0
2021-05-18 09:30:00,165.52,165.6,164.38,164.44,20040.0,149.4264,149.4986,148.3972,148.4514,20040.0
2021-05-18 09:35:00,164.4,165.05,164.4,164.92,5800.0,148.4153,149.0021,148.4153,148.8847,5800.0
2021-05-18 09:40:00,164.85,165.39,164.8,165.0,9126.0,148.8215,149.309,148.7764,148.9569,9126.0
2021-05-18 09:45:00,164.88,164.99,164.6,164.6,4666.0,148.8486,148.9479,148.5958,148.5958,4666.0
2021-05-18 09:50:00,164.44,164.92,164.11,164.92,6323.0,148.4514,148.8847,148.1534,148.8847,6323.0
2021-05-18 09:55:00,164.8,165.18,164.8,165.08,4296.0,148.7764,149.1194,148.7764,149.0291,4296.0
2021-05-18 10:00:00,164.9,165.36,164.75,164.97,3650.0,148.8666,149.2819,148.7312,148.9298,3650.0
2021-05-18 10:05:00,164.83,164.88,164.52,164.72,4424.0,148.8034,148.8486,148.5236,148.7041,4424.0
2021-05-18 10:10:00,164.94,165.12,164.84,165.03,5401.0,148.9027,149.0652,148.8125,148.984,5401.0
2021-05-18 10:15:00,164.96,164.97,164.78,164.82,1483.0,148.9208,148.9298,148.7583,148.7944,1483.0
2021-05-18 10:20:00,164.75,165.41,164.75,165.41,6722.0,148.7312,149.327,148.7312,149.327,6722.0
2021-05-18 10:25:00,165.24,165.5,165.0,165.5,7555.0,149.1736,149.4083,148.9569,149.4083,7555.0
2021-05-18 10:30:00,165.42,165.78,165.42,165.65,4732.0,149.3361,149.6611,149.3361,149.5437,4732.0
2021-05-18 10:35:00,165.68,165.88,165.68,165.78,2800.0,149.5708,149.7513,149.5708,149.6611,2800.0
2021-05-18 10:40:00,165.61,165.64,165.2,165.35,2342.0,149.5076,149.5347,149.1375,149.2729,2342.0
2021-05-18 10:45:00,165.35,165.91,165.34,165.91,3662.0,149.2729,149.7784,149.2639,149.7784,3662.0
2021-05-18 10:50:00,165.96,165.99,165.32,165.32,2432.0,149.8236,149.8507,149.2458,149.2458,2432.0
2021-05-18 10:55:00,165.15,165.32,164.99,165.32,3833.0,149.0923,149.2458,148.9479,149.2458,3833.0
2021-05-18 11:00:00,165.33,165.47,165.05,165.35,3400.0,149.2548,149.3812,149.0021,149.2729,3400.0
2021-05-18 11:05:00,165.28,165.39,165.01,165.12,6900.0,149.2097,149.309,148.9659,149.0652,6900.0
2021-05-18 11:10:00,165.12,165.12,164.82,164.89,5227.0,149.0652,149.0652,148.7944,148.8576,5227.0
2021-05-18 11:15:00,164.91,165.13,164.91,164.95,1300.0,148.8757,149.0743,148.8757,148.9118,1300.0
2021-05-18 11:20:00,164.97,165.1,164.9,164.94,4133.0,148.9298,149.0472,148.8666,148.9027,4133.0
2021-05-18 11:25:00,164.99,165.04,164.89,164.9,2952.0,148.9479,148.993,148.8576,148.8666,2952.0
2021-05-18 11:30:00,164.95,165.05,164.37,164.56,10163.0,148.9118,149.0021,148.3882,148.5597,10163.0
2021-05-18 11:35:00,164.41,164.63,164.11,164.58,9177.0,148.4243,148.6229,148.1534,148.5777,9177.0
2021-05-18 11:40:00,164.67,164.76,164.45,164.73,13815.0,148.659,148.7402,148.4604,148.7132,13815.0
2021-05-18 11:45:00,164.81,164.96,164.63,164.83,4659.0,148.7854,148.9208,148.6229,148.8034,4659.0
2021-05-18 11:50:00,164.83,164.89,164.54,164.54,5216.0,148.8034,148.8576,148.5416,148.5416,5216.0
2021-05-18 11:55:00,164.62,164.73,164.6,164.69,3734.0,148.6139,148.7132,148.5958,148.6771,3734.0
2021-05-18 12:00:00,164.61,164.86,164.61,164.76,1801.0,148.6048,148.8305,148.6048,148.7402,1801.0
2021-05-18 12:05:00,164.72,164.92,164.64,164.92,1568.0,148.7041,148.8847,148.6319,148.8847,1568.0
2021-05-18 12:10:00,164.85,165.1,164.85,164.91,3451.0,148.8215,149.0472,148.8215,148.8757,3451.0
2021-05-18 12:15:00,164.97,164.97,164.8,164.84,4619.0,148.9298,148.9298,148.7764,148.8125,4619.0
2021-05-18 12:20:00,164.97,164.97,164.8,164.95,2906.0,148.9298,148.9298,148.7764,148.9118,2906.0
2021-05-18 12:25:00,164.95,165.15,164.91,165.15,1741.0,148.9118,149.0923,148.8757,149.0923,1741.0
2021-05-18 12:30:00,165.12,165.26,165.07,165.24,11996.0,149.0652,149.1916,149.0201,149.1736,11996.0
2021-05-18 12:35:00,165.2,165.57,165.1,165.28,19291.0,149.1375,149.4715,149.0472,149.2097,19291.0
2021-05-18 12:40:00,165.25,165.55,165.25,165.54,15390.0,149.1826,149.4534,149.1826,149.4444,15390.0
2021-05-18 12:45:00,165.52,165.53,165.37,165.4,4330.0,149.4264,149.4354,149.2909,149.318,4330.0
2021-05-18 12:50:00,165.45,165.66,165.36,165.66,3408.0,149.3632,149.5527,149.2819,149.5527,3408.0
2021-05-18 12:55:00,165.63,165.64,165.39,165.43,5310.0,149.5257,149.5347,149.309,149.3451,5310.0
2021-05-18 13:00:00,165.44,165.48,165.14,165.14,3390.0,149.3541,149.3902,149.0833,149.0833,3390.0
2021-05-18 13:05:00,165.1,165.1,164.98,165.03,3396.0,149.0472,149.0472,148.9389,148.984,3396.0
2021-05-18 13:10:00,165.06,165.39,165.06,165.33,3341.0,149.0111,149.309,149.0111,149.2548,3341.0
2021-05-18 13:15:00,165.19,165.3,165.01,165.01,1931.0,149.1284,149.2277,148.9659,148.9659,1931.0
2021-05-18 13:20:00,164.96,165.2,164.96,165.08,2698.0,148.9208,149.1375,148.9208,149.0291,2698.0
2021-05-18 13:25:00,165.04,165.36,165.04,165.3,2840.0,148.993,149.2819,148.993,149.2277,2840.0
2021-05-18 13:30:00,165.39,165.49,165.32,165.33,2830.0,149.309,149.3993,149.2458,149.2548,2830.0
2021-05-18 13:35:00,165.3,165.35,165.06,165.2,3591.0,149.2277,149.2729,149.0111,149.1375,3591.0
2021-05-18 13:40:00,165.22,165.29,165.0,165.09,3091.0,149.1555,149.2187,148.9569,149.0382,3091.0
2021-05-18 13:45:00,165.15,165.34,165.0,165.14,6563.0,149.0923,149.2639,148.9569,149.0833,6563.0
2021-05-18 13:50:00,165.09,165.21,165.0,165.04,9318.0,149.0382,149.1465,148.9569,148.993,9318.0
2021-05-18 13:55:00,165.09,165.17,165.05,165.06,2434.0,149.0382,149.1104,149.0021,149.0111,2434.0
2021-05-18 14:00:00,165.09,165.18,164.84,164.86,7344.0,149.0382,149.1194,148.8125,148.8305,7344.0
2021-05-18 14:05:00,164.92,165.23,164.92,165.01,1179.0,148.8847,149.1645,148.8847,148.9659,1179.0
2021-05-18 14:10:00,165.03,165.2,165.01,165.2,4436.0,148.984,149.1375,148.9659,149.1375,4436.0
2021-05-18 14:15:00,165.13,165.24,165.0,165.02,1847.0,149.0743,149.1736,148.9569,148.975,1847.0
2021-05-18 14:20:00,165.11,165.15,164.62,164.66,2433.0,149.0562,149.0923,148.6139,148.65,2433.0
2021-05-18 14:25:00,164.63,164.76,164.57,164.57,3926.0,148.6229,148.7402,148.5687,148.5687,3926.0
2021-05-18 14:30:00,164.7,164.76,164.45,164.47,7412.0,148.6861,148.7402,148.4604,148.4784,7412.0
2021-05-18 14:35:00,164.04,164.33,163.92,164.07,14706.0,148.0903,148.3521,147.9819,148.1173,14706.0
2021-05-18 14:40:00,164.03,164.09,163.67,163.76,5774.0,148.0812,148.1354,147.7562,147.8375,5774.0
2021-05-18 14:45:00,163.8,163.8,163.44,163.68,7947.0,147.8736,147.8736,147.5486,147.7653,7947.0
2021-05-18 14:50:00,163.71,164.09,163.67,164.09,6080.0,147.7923,148.1354,147.7562,148.1354,6080.0
2021-05-18 14:55:00,164.01,164.09,163.87,164.05,4565.0,148.0632,148.1354,147.9368,148.0993,4565.0
2021-05-18 15:00:00,164.15,164.26,163.98,164.1,6610.0,148.1896,148.2889,148.0361,148.1444,6610.0
2021-05-18 15:05:00,164.09,164.33,164.03,164.25,6732.0,148.1354,148.3521,148.0812,148.2798,6732.0
2021-05-18 15:10:00,164.32,164.32,163.95,163.95,2000.0,148.343,148.343,148.009,148.009,2000.0
2021-05-18 15:15:00,163.99,164.03,163.91,164.0,5985.0,148.0451,148.0812,147.9729,148.0541,5985.0
2021-05-18 15:20:00,163.94,164.23,163.88,164.23,5682.0,148.0,148.2618,147.9458,148.2618,5682.0
2021-05-18 15:25:00,164.25,164.41,164.18,164.25,4051.0,148.2798,148.4243,148.2166,148.2798,4051.0
2021-05-18 15:30:00,164.29,164.55,164.26,164.47,9132.0,148.3159,148.5507,148.2889,148.4784,9132.0
2021-05-18 15:35:00,164.46,164.52,164.19,164.29,4396.0,148.4694,148.5236,148.2257,148.3159,4396.0
2021-05-18 15:40:00,164.34,164.54,164.34,164.52,12360.0,148.3611,148.5416,148.3611,148.5236,12360.0
2021-05-18 15:45:00,164.5,164.57,163.88,164.07,26679.0,148.5055,148.5687,147.9458,148.1173,26679.0
2021-05-18 15:50:00,164.02,164.09,163.27,163.38,40957.0,148.0722,148.1354,147.3951,147.4944,40957.0
2021-05-18 15:55:00,163.39,163.54,162.95,163.08,91674.0,147.5035,147.6389,147.1062,147.2236,91674.0
2021-05-19 09:30:00,160.94,161.67,159.81,161.56,55515.0,145.2917,145.9507,144.2715,145.8514,55515.0
2021-05-19 09:35:00,161.39,162.11,160.95,161.02,12393.0,145.6979,146.3479,145.3007,145.3639,12393.0
2021-05-19 09:40:00,161.02,161.5,159.77,161.08,30665.0,145.3639,145.7972,144.2354,145.4181,30665.0
2021-05-19 09:45:00,161.13,161.88,160.86,161.28,15567.0,145.4632,146.1403,145.2194,145.5986,15567.0
2021-05-19 09:50:00,161.42,162.0,161.42,161.79,6651.0,145.725,146.2486,145.725,146.059,6651.0
2021-05-19 09:55:00,161.56,162.2,161.44,161.85,6794.0,145.8514,146.4292,145.7431,146.1132,6794.0
2021-05-19 10:00:00,161.85,162.38,161.36,161.59,9505.0,146.1132,146.5917,145.6708,145.8785,9505.0
2021-05-19 10:05:00,161.74,162.9,161.47,162.69,13733.0,146.0139,147.0611,145.7701,146.8715,13733.0
2021-05-19 10:10:00,162.59,162.85,162.1,162.82,11473.0,146.7812,147.016,146.3389,146.9889,11473.0
2021-05-19 10:15:00,162.71,162.99,162.32,162.88,7870.0,146.8896,147.1423,146.5375,147.043,7870.0
2021-05-19 10:20:00,162.97,163.07,162.42,162.84,8606.0,147.1243,147.2146,146.6278,147.0069,8606.0
2021-05-19 10:25:00,162.79,163.4,162.71,163.37,9024.0,146.9618,147.5125,146.8896,147.4854,9024.0
2021-05-19 10:30:00,163.3,163.36,162.76,162.85,8877.0,147.4222,147.4764,146.9347,147.016,8877.0
2021-05-19 10:35:00,162.95,163.18,162.66,162.66,4531.0,147.1062,147.3139,146.8444,146.8444,4531.0
2021-05-19 10:40:00,162.66,163.52,162.66,163.52,10260.0,146.8444,147.6208,146.8444,147.6208,10260.0
2021-05-19 10:45:00,163.5,164.0,163.5,163.56,8436.0,147.6028,148.0541,147.6028,147.6569,8436.0
2021-05-19 10:50:00,163.56,164.23,163.54,164.16,11289.0,147.6569,148.2618,147.6389,148.1986,11289.0
2021-05-19 10:55:00,164.22,164.45,163.93,164.25,6513.0,148.2528,148.4604,147.9909,148.2798,6513.0
2021-05-19 11:00:00,164.16,164.24,163.67,163.78,9410.0,148.1986,148.2708,147.7562,147.8555,9410.0
2021-05-19 11:05:00,163.7,164.61,163.54,164.54,10481.0,147.7833,148.6048,147.6389,148.5416,10481.0
2021-05-19 11:10:00,164.55,165.04,164.48,164.91,24289.0,148.5507,148.993,148.4875,148.8757,24289.0
2021-05-19 11:15:00,164.95,165.04,164.52,164.63,12486.0,148.9118,148.993,148.5236,148.6229,12486.0
2021-05-19 11:20:00,164.58,165.28,164.54,164.91,21524.0,148.5777,149.2097,148.5416,148.8757,21524.0
2021-05-19 11:25:00,164.89,164.97,164.68,164.85,9830.0,148.8576,148.9298,148.668,148.8215,9830.0
2021-05-19 11:30:00,164.94,164.94,164.34,164.38,10532.0,148.9027,148.9027,148.3611,148.3972,10532.0
2021-05-19 11:35:00,164.32,164.86,164.28,164.74,8858.0,148.343,148.8305,148.3069,148.7222,8858.0
2021-05-19 11:40:00,164.74,164.76,164.37,164.58,7539.0,148.7222,148.7402,148.3882,148.5777,7539.0
2021-05-19 11:45:00,164.53,164.64,164.3,164.51,5838.0,148.5326,148.6319,148.325,148.5146,5838.0
2021-05-19 11:50:00,164.49,164.53,164.17,164.25,9230.0,148.4965,148.5326,148.2076,148.2798,9230.0
2021-05-19 11:55:00,164.4,164.87,164.38,164.73,7197.0,148.4153,148.8396,148.3972,148.7132,7197.0
2021-05-19 12:00:00,164.69,164.69,164.33,164.46,6765.0,148.6771,148.6771,148.3521,148.4694,6765.0
2021-05-19 12:05:00,164.48,164.74,164.44,164.64,7957.0,148.4875,148.7222,148.4514,148.6319,7957.0
2021-05-19 12:10:00,164.69,165.0,164.64,164.94,14510.0,148.6771,148.9569,148.6319,148.9027,14510.0
2021-05-19 12:15:00,164.88,165.28,164.88,165.14,12406.0,148.8486,149.2097,148.8486,149.0833,12406.0
2021-05-19 12:20:00,165.1,165.8,164.96,165.75,11252.0,149.0472,149.6791,148.9208,149.634,11252.0
2021-05-19 12:25:00,165.78,165.82,165.34,165.53,10763.0,149.6611,149.6972,149.2639,149.4354,10763.0
2021-05-19 12:30:00,165.6,165.86,165.52,165.52,20184.0,149.4986,149.7333,149.4264,149.4264,20184.0
2021-05-19 12:35:00,165.56,165.78,165.14,165.43,5923.0,149.4625,149.6611,149.0833,149.3451,5923.0
2021-05-19 12:40:00,165.29,165.77,165.25,165.52,11256.0,149.2187,149.652,149.1826,149.4264,11256.0
2021-05-19 12:45:00,165.43,165.6,165.34,165.41,7776.0,149.3451,149.4986,149.2639,149.327,7776.0
2021-05-19 12:50:00,165.44,165.53,165.16,165.53,12991.0,149.3541,149.4354,149.1014,149.4354,12991.0
2021-05-19 12:55:00,165.56,165.69,165.23,165.27,7088.0,149.4625,149.5798,149.1645,149.2007,7088.0
2021-05-19 13:00:00,165.17,165.67,165.17,165.53,12568.0,149.1104,149.5618,149.1104,149.4354,12568.0
2021-05-19 13:05:00,165.56,165.91,165.39,165.74,11707.0,149.4625,149.7784,149.309,149.625,11707.0
2021-05-19 13:10:00,165.69,166.24,165.69,166.23,22551.0,149.5798,150.0763,149.5798,150.0673,22551.0
2021-05-19 13:15:00,166.22,166.65,166.19,166.52,20795.0,150.0583,150.4465,150.0312,150.3291,20795.0
2021-05-19 13:20:00,166.65,166.66,165.97,166.0,14758.0,150.4465,150.4555,149.8326,149.8597,14758.0
2021-05-19 13:25:00,166.0,166.14,165.99,166.14,7222.0,149.8597,149.9861,149.8507,149.9861,7222.0
2021-05-19 13:30:00,166.2,166.24,165.52,165.59,12701.0,150.0402,150.0763,149.4264,149.4895,12701.0
2021-05-19 13:35:00,165.64,165.66,165.29,165.61,7216.0,149.5347,149.5527,149.2187,149.5076,7216.0
2021-05-19 13:40:00,165.63,165.67,165.45,165.47,13306.0,149.5257,149.5618,149.3632,149.3812,13306.0
2021-05-19 13:45:00,165.57,165.59,165.42,165.5,3382.0,149.4715,149.4895,149.3361,149.4083,3382.0
2021-05-19 13:50:00,165.6,165.7,165.41,165.64,5160.0,149.4986,149.5889,149.327,149.5347,5160.0
2021-05-19 13:55:00,165.67,165.79,165.42,165.47,3169.0,149.5618,149.6701,149.3361,149.3812,3169.0
2021-05-19 14:00:00,165.44,166.02,165.0,165.14,7521.0,149.3541,149.8777,148.9569,149.0833,7521.0
2021-05-19 14:05:00,165.0,165.07,164.43,165.07,16822.0,148.9569,149.0201,148.4423,149.0201,16822.0
2021-05-19 14:10:00,165.1,165.18,164.71,164.97,9725.0,149.0472,149.1194,148.6951,148.9298,9725.0
2021-05-19 14:15:00,164.68,164.85,164.41,164.7,6267.0,148.668,148.8215,148.4243,148.6861,6267.0
2021-05-19 14:20:00,164.96,166.6,164.96,166.22,15045.0,148.9208,150.4013,148.9208,150.0583,15045.0
2021-05-19 14:25:00,166.12,166.24,165.93,166.22,8302.0,149.968,150.0763,149.7965,150.0583,8302.0
2021-05-19 14:30:00,166.29,166.55,165.75,165.87,7378.0,150.1215,150.3562,149.634,149.7423,7378.0
2021-05-19 14:35:00,165.97,166.24,165.25,165.34,17154.0,149.8326,150.0763,149.1826,149.2639,17154.0
2021-05-19 14:40:00,165.39,165.64,165.21,165.49,15841.0,149.309,149.5347,149.1465,149.3993,15841.0
2021-05-19 14:45:00,165.43,165.48,165.01,165.23,11387.0,149.3451,149.3902,148.9659,149.1645,11387.0
2021-05-19 14:50:00,165.28,165.42,165.2,165.42,5058.0,149.2097,149.3361,149.1375,149.3361,5058.0
2021-05-19 14:55:00,165.47,165.84,165.22,165.31,11062.0,149.3812,149.7152,149.1555,149.2368,11062.0
2021-05-19 15:00:00,165.25,165.33,165.0,165.33,9657.0,149.1826,149.2548,148.9569,149.2548,9657.0
2021-05-19 15:05:00,165.32,165.72,165.18,165.72,5862.0,149.2458,149.6069,149.1194,149.6069,5862.0
2021-05-19 15:10:00,165.72,166.06,165.72,165.76,4589.0,149.6069,149.9138,149.6069,149.643,4589.0
2021-05-19 15:15:00,165.8,165.89,165.62,165.67,8692.0,149.6791,149.7604,149.5166,149.5618,8692.0
2021-05-19 15:20:00,165.62,166.02,165.35,165.96,7125.0,149.5166,149.8777,149.2729,149.8236,7125.0
2021-05-19 15:25:00,165.91,166.08,165.62,165.91,10840.0,149.7784,149.9319,149.5166,149.7784,10840.0
2021-05-19 15:30:00,165.97,165.97,165.52,165.8,18515.0,149.8326,149.8326,149.4264,149.6791,18515.0
2021-05-19 15:35:00,165.75,165.88,165.62,165.81,13736.0,149.634,149.7513,149.5166,149.6882,13736.0
2021-05-19 15:40:00,165.84,165.87,165.49,165.59,19763.0,149.7152,149.7423,149.3993,149.4895,19763.0
2021-05-19 15:45:00,165.51,165.65,164.96,165.06,18448.0,149.4173,149.5437,148.9208,149.0111,18448.0
2021-05-19 15:50:00,165.03,165.74,164.84,165.72,30859.0,148.984,149.625,148.8125,149.6069,30859.0
2021-05-19 15:55:00,165.64,166.48,165.64,166.37,80550.0,149.5347,150.293,149.5347,150.1937,80550.0
2021-05-20 09:30:00,166.9,168.59,166.9,168.4,33581.0,150.6722,152.1979,150.6722,152.0263,33581.0
2021-05-20 09:35:00,168.38,168.38,168.01,168.24,17458.0,152.0083,152.0083,151.6742,151.8819,17458.0
2021-05-20 09:40:00,168.12,169.33,168.12,169.24,27529.0,151.7736,152.8659,151.7736,152.7847,27529.0
2021-05-20 09:45:00,169.05,169.53,168.69,169.1,12131.0,152.6131,153.0465,152.2881,152.6583,12131.0
2021-05-20 09:50:00,169.23,169.61,169.2,169.28,27310.0,152.7756,153.1187,152.7485,152.8208,27310.0
2021-05-20 09:55:00,169.13,169.73,168.72,168.81,26154.0,152.6853,153.227,152.3152,152.3965,26154.0
2021-05-20 10:00:00,168.74,169.42,168.6,169.42,14485.0,152.3333,152.9472,152.2069,152.9472,14485.0
2021-05-20 10:05:00,169.41,169.41,168.83,168.92,9561.0,152.9381,152.9381,152.4145,152.4958,9561.0
2021-05-20 10:10:00,168.92,169.37,168.78,169.21,5387.0,152.4958,152.902,152.3694,152.7576,5387.0
2021-05-20 10:15:00,169.31,169.38,169.08,169.38,4419.0,152.8478,152.911,152.6402,152.911,4419.0
2021-05-20 10:20:00,169.48,169.53,169.05,169.49,7923.0,153.0013,153.0465,152.6131,153.0103,7923.0
2021-05-20 10:25:00,169.5,169.67,169.41,169.59,7982.0,153.0194,153.1728,152.9381,153.1006,7982.0
2021-05-20 10:30:00,169.52,169.52,169.16,169.49,3667.0,153.0374,153.0374,152.7124,153.0103,3667.0
2021-05-20 10:35:00,169.55,169.55,169.07,169.12,6501.0,153.0645,153.0645,152.6312,152.6763,6501.0
2021-05-20 10:40:00,169.15,169.41,169.07,169.41,11031.0,152.7034,152.9381,152.6312,152.9381,11031.0
2021-05-20 10:45:00,169.58,169.73,169.48,169.49,4957.0,153.0916,153.227,153.0013,153.0103,4957.0
2021-05-20 10:50:00,169.54,169.77,169.43,169.49,8475.0,153.0555,153.2631,152.9562,153.0103,8475.0
2021-05-20 10:55:00,169.5,169.57,169.23,169.23,4870.0,153.0194,153.0826,152.7756,152.7756,4870.0
2021-05-20 11:00:00,169.39,169.51,169.34,169.49,3564.0,152.9201,153.0284,152.8749,153.0103,3564.0
2021-05-20 11:05:00,169.42,169.46,169.23,169.27,7718.0,152.9472,152.9833,152.7756,152.8117,7718.0
2021-05-20 11:10:00,169.15,169.46,169.15,169.46,2738.0,152.7034,152.9833,152.7034,152.9833,2738.0
2021-05-20 11:15:00,169.47,169.73,169.37,169.73,6050.0,152.9923,153.227,152.902,153.227,6050.0
2021-05-20 11:20:00,169.71,169.73,169.22,169.31,10318.0,153.209,153.227,152.7666,152.8478,10318.0
2021-05-20 11:25:00,169.25,169.62,169.25,169.52,10851.0,152.7937,153.1277,152.7937,153.0374,10851.0
2021-05-20 11:30:00,169.52,169.62,169.39,169.62,8154.0,153.0374,153.1277,152.9201,153.1277,8154.0
2021-05-20 11:35:00,169.71,169.8,169.3,169.37,6154.0,153.209,153.2902,152.8388,152.902,6154.0
2021-05-20 11:40:00,169.51,169.62,169.19,169.26,23944.0,153.0284,153.1277,152.7395,152.8027,23944.0
2021-05-20 11:45:00,169.2,169.36,168.86,168.92,19413.0,152.7485,152.893,152.4416,152.4958,19413.0
2021-05-20 11:50:00,168.98,169.26,168.88,169.03,10571.0,152.5499,152.8027,152.4597,152.5951,10571.0
2021-05-20 11:55:00,169.11,169.2,168.94,169.02,6229.0,152.6673,152.7485,152.5138,152.586,6229.0
2021-05-20 12:00:00,169.1,169.1,168.64,168.75,9404.0,152.6583,152.6583,152.243,152.3423,9404.0
2021-05-20 12:05:00,168.74,168.76,168.47,168.51,5050.0,152.3333,152.3513,152.0895,152.1256,5050.0
2021-05-20 12:10:00,168.54,168.57,168.4,168.51,6170.0,152.1527,152.1798,152.0263,152.1256,6170.0
2021-05-20 12:15:00,168.56,168.96,168.53,168.85,5565.0,152.1708,152.5319,152.1437,152.4326,5565.0
2021-05-20 12:20:00,168.89,168.89,168.46,168.71,8421.0,152.4687,152.4687,152.0805,152.3062,8421.0
2021-05-20 12:25:00,168.77,168.81,168.52,168.61,3235.0,152.3604,152.3965,152.1347,152.2159,3235.0
2021-05-20 12:30:00,168.61,168.71,168.57,168.63,1600.0,152.2159,152.3062,152.1798,152.234,1600.0
2021-05-20 12:35:00,168.6,168.62,168.34,168.38,16665.0,152.2069,152.2249,151.9722,152.0083,16665.0
2021-05-20 12:40:00,168.42,168.59,168.37,168.45,6905.0,152.0444,152.1979,151.9992,152.0715,6905.0
2021-05-20 12:45:00,168.45,168.77,168.45,168.53,5211.0,152.0715,152.3604,152.0715,152.1437,5211.0
2021-05-20 12:50:00,168.54,168.87,168.54,168.85,3006.0,152.1527,152.4506,152.1527,152.4326,3006.0
2021-05-20 12:55:00,168.75,168.95,168.58,168.95,4303.0,152.3423,152.5229,152.1888,152.5229,4303.0
2021-05-20 13:00:00,168.84,168.91,168.69,168.73,2100.0,152.4235,152.4867,152.2881,152.3242,2100.0
2021-05-20 13:05:00,168.77,168.92,168.77,168.87,4530.0,152.3604,152.4958,152.3604,152.4506,4530.0
2021-05-20 13:10:00,168.91,169.12,168.88,169.1,7548.0,152.4867,152.6763,152.4597,152.6583,7548.0
2021-05-20 13:15:00,169.13,169.15,168.97,169.07,4435.0,152.6853,152.7034,152.5409,152.6312,4435.0
2021-05-20 13:20:00,169.13,169.33,169.11,169.33,2657.0,152.6853,152.8659,152.6673,152.8659,2657.0
2021-05-20 13:25:00,169.38,169.4,169.12,169.14,5331.0,152.911,152.9291,152.6763,152.6944,5331.0
2021-05-20 13:30:00,169.12,169.41,169.1,169.41,3072.0,152.6763,152.9381,152.6583,152.9381,3072.0
2021-05-20 13:35:00,169.39,169.44,169.34,169.36,4078.0,152.9201,152.9652,152.8749,152.893,4078.0
2021-05-20 13:40:00,169.33,169.48,169.22,169.45,10470.0,152.8659,153.0013,152.7666,152.9742,10470.0
2021-05-20 13:45:00,169.4,169.59,169.34,169.49,8146.0,152.9291,153.1006,152.8749,153.0103,8146.0
2021-05-20 13:50:00,169.51,169.56,168.75,168.97,9387.0,153.0284,153.0735,152.3423,152.5409,9387.0
2021-05-20 13:55:00,168.92,169.22,168.82,169.22,7785.0,152.4958,152.7666,152.4055,152.7666,7785.0
2021-05-20 14:00:00,169.18,169.27,169.05,169.23,4805.0,152.7305,152.8117,152.6131,152.7756,4805.0
2021-05-20 14:05:00,169.24,169.29,169.13,169.19,4914.0,152.7847,152.8298,152.6853,152.7395,4914.0
2021-05-20 14:10:00,169.22,169.23,168.93,169.16,3508.0,152.7666,152.7756,152.5048,152.7124,3508.0
2021-05-20 14:15:00,169.17,169.3,169.13,169.22,1650.0,152.7215,152.8388,152.6853,152.7666,1650.0
2021-05-20 14:20:00,169.21,169.47,169.21,169.34,7866.0,152.7576,152.9923,152.7576,152.8749,7866.0
2021-05-20 14:25:00,169.37,169.42,169.14,169.34,2191.0,152.902,152.9472,152.6944,152.8749,2191.0
2021-05-20 14:30:00,169.38,169.41,169.18,169.23,5133.0,152.911,152.9381,152.7305,152.7756,5133.0
2021-05-20 14:35:00,169.22,169.27,169.2,169.21,2519.0,152.7666,152.8117,152.7485,152.7576,2519.0
2021-05-20 14:40:00,169.26,169.43,169.23,169.28,3614.0,152.8027,152.9562,152.7756,152.8208,3614.0
2021-05-20 14:45:00,169.25,169.39,169.2,169.35,3842.0,152.7937,152.9201,152.7485,152.884,3842.0
2021-05-20 14:50:00,169.31,169.62,169.25,169.61,5791.0,152.8478,153.1277,152.7937,153.1187,5791.0
2021-05-20 14:55:00,169.56,169.63,169.46,169.55,2825.0,153.0735,153.1367,152.9833,153.0645,2825.0
2021-05-20 15:00:00,169.49,169.53,169.32,169.45,3660.0,153.0103,153.0465,152.8569,152.9742,3660.0
2021-05-20 15:05:00,169.49,169.49,169.25,169.31,3217.0,153.0103,153.0103,152.7937,152.8478,3217.0
2021-05-20 15:10:00,169.34,169.52,169.29,169.35,3808.0,152.8749,153.0374,152.8298,152.884,3808.0
2021-05-20 15:15:00,169.31,169.49,169.29,169.49,2710.0,152.8478,153.0103,152.8298,153.0103,2710.0
2021-05-20 15:20:00,169.57,169.72,169.55,169.7,5673.0,153.0826,153.218,153.0645,153.1999,5673.0
2021-05-20 15:25:00,169.67,169.68,169.52,169.63,9066.0,153.1728,153.1819,153.0374,153.1367,9066.0
2021-05-20 15:30:00,169.65,169.72,169.27,169.28,10935.0,153.1548,153.218,152.8117,152.8208,10935.0
2021-05-20 15:35:00,169.3,169.34,168.93,168.93,12036.0,152.8388,152.8749,152.5048,152.5048,12036.0
2021-05-20 15:40:00,168.95,168.95,168.6,168.83,19026.0,152.5229,152.5229,152.2069,152.4145,19026.0
2021-05-20 15:45:00,168.86,169.2,168.86,168.93,18677.0,152.4416,152.7485,152.4416,152.5048,18677.0
2021-05-20 15:50:00,168.86,168.91,168.54,168.81,53334.0,152.4416,152.4867,152.1527,152.3965,53334.0
2021-05-20 15:55:00,168.76,168.83,168.35,168.63,70063.0,152.3513,152.4145,151.9812,152.234,70063.0
2021-05-21 09:30:00,169.54,169.74,168.07,169.06,85205.0,153.0555,153.236,151.7284,152.6222,85205.0
2021-05-21 09:35:00,168.96,169.13,168.5,168.64,23235.0,152.5319,152.6853,152.1166,152.243,23235.0
2021-05-21 09:40:00,168.71,169.83,168.71,169.57,36749.0,152.3062,153.3173,152.3062,153.0826,36749.0
2021-05-21 09:45:00,169.45,169.92,169.02,169.92,28607.0,152.9742,153.3985,152.586,153.3985,28607.0
2021-05-21 09:50:00,170.0,170.1,169.1,169.83,14539.0,153.4708,153.561,152.6583,153.3173,14539.0
2021-05-21 09:55:00,169.77,170.39,169.64,170.28,19047.0,153.2631,153.8228,153.1458,153.7235,19047.0
2021-05-21 10:00:00,170.35,170.48,170.24,170.36,16954.0,153.7867,153.9041,153.6874,153.7958,16954.0
2021-05-21 10:05:00,170.28,170.4,169.41,169.64,11996.0,153.7235,153.8319,152.9381,153.1458,11996.0
2021-05-21 10:10:00,169.64,169.8,169.49,169.59,23401.0,153.1458,153.2902,153.0103,153.1006,23401.0
2021-05-21 10:15:00,169.5,169.5,168.62,168.69,11496.0,153.0194,153.0194,152.2249,152.2881,11496.0
2021-05-21 10:20:00,168.78,169.27,168.65,169.07,7283.0,152.3694,152.8117,152.252,152.6312,7283.0
2021-05-21 10:25:00,169.17,169.21,168.66,168.66,7514.0,152.7215,152.7576,152.261,152.261,7514.0
2021-05-21 10:30:00,168.65,169.14,168.61,169.1,7048.0,152.252,152.6944,152.2159,152.6583,7048.0
2021-05-21 10:35:00,169.05,169.21,167.98,168.12,27749.0,152.6131,152.7576,151.6472,151.7736,27749.0
2021-05-21 10:40:00,168.0,168.15,167.71,167.81,8874.0,151.6652,151.8006,151.4034,151.4937,8874.0
2021-05-21 10:45:00,167.82,168.01,167.2,167.42,25236.0,151.5027,151.6742,150.943,151.1416,25236.0
2021-05-21 10:50:00,167.35,167.46,167.07,167.12,9958.0,151.0784,151.1777,150.8256,150.8708,9958.0
2021-05-21 10:55:00,167.19,167.58,167.14,167.58,14462.0,150.934,151.2861,150.8888,151.2861,14462.0
2021-05-21 11:00:00,167.6,167.71,167.1,167.1,17733.0,151.3041,151.4034,150.8527,150.8527,17733.0
2021-05-21 11:05:00,167.17,167.42,167.12,167.25,12791.0,150.9159,151.1416,150.8708,150.9881,12791.0
2021-05-21 11:10:00,167.27,167.37,167.08,167.34,6643.0,151.0062,151.0965,150.8347,151.0694,6643.0
2021-05-21 11:15:00,167.29,167.31,167.07,167.28,6965.0,151.0243,151.0423,150.8256,151.0152,6965.0
2021-05-21 11:20:00,167.26,167.33,167.01,167.06,6238.0,150.9972,151.0604,150.7715,150.8166,6238.0
2021-05-21 11:25:00,167.07,167.22,166.51,166.54,20512.0,150.8256,150.9611,150.3201,150.3472,20512.0
2021-05-21 11:30:00,166.57,166.67,166.28,166.65,8124.0,150.3743,150.4645,150.1125,150.4465,8124.0
2021-05-21 11:35:00,166.62,166.87,166.4,166.82,11663.0,150.4194,150.6451,150.2208,150.6,11663.0
2021-05-21 11:40:00,166.77,166.94,166.45,166.69,9776.0,150.5548,150.7083,150.2659,150.4826,9776.0
2021-05-21 11:45:00,166.73,166.97,166.55,166.66,10850.0,150.5187,150.7354,150.3562,150.4555,10850.0
2021-05-21 11:50:00,166.7,166.95,166.56,166.58,9201.0,150.4916,150.7173,150.3652,150.3833,9201.0
2021-05-21 11:55:00,166.55,166.55,166.23,166.45,6481.0,150.3562,150.3562,150.0673,150.2659,6481.0
2021-05-21 12:00:00,166.34,166.93,166.34,166.73,6166.0,150.1666,150.6993,150.1666,150.5187,6166.0
2021-05-21 12:05:00,166.66,166.71,166.25,166.47,11281.0,150.4555,150.5006,150.0854,150.284,11281.0
2021-05-21 12:10:00,166.42,166.66,166.4,166.54,6026.0,150.2388,150.4555,150.2208,150.3472,6026.0
2021-05-21 12:15:00,166.63,166.69,166.51,166.64,7270.0,150.4284,150.4826,150.3201,150.4375,7270.0
2021-05-21 12:20:00,166.69,166.98,166.69,166.78,7752.0,150.4826,150.7444,150.4826,150.5638,7752.0
2021-05-21 12:25:00,166.79,166.98,166.63,166.97,5208.0,150.5729,150.7444,150.4284,150.7354,5208.0
2021-05-21 12:30:00,166.96,167.14,166.95,167.12,4442.0,150.7263,150.8888,150.7173,150.8708,4442.0
2021-05-21 12:35:00,167.15,167.25,167.08,167.18,7595.0,150.8979,150.9881,150.8347,150.9249,7595.0
2021-05-21 12:40:00,167.25,167.36,167.05,167.36,4259.0,150.9881,151.0874,150.8076,151.0874,4259.0
2021-05-21 12:45:00,167.27,167.36,167.03,167.21,3472.0,151.0062,151.0874,150.7895,150.952,3472.0
2021-05-21 12:50:00,167.18,167.18,166.74,166.87,3036.0,150.9249,150.9249,150.5277,150.6451,3036.0
2021-05-21 12:55:00,166.9,167.06,166.6,166.94,1700.0,150.6722,150.8166,150.4013,150.7083,1700.0
2021-05-21 13:00:00,166.94,167.21,166.94,167.21,1561.0,150.7083,150.952,150.7083,150.952,1561.0
2021-05-21 13:05:00,167.24,167.38,167.19,167.35,2824.0,150.9791,151.1055,150.934,151.0784,2824.0
2021-05-21 13:10:00,167.35,167.44,167.24,167.3,3247.0,151.0784,151.1597,150.9791,151.0333,3247.0
2021-05-21 13:15:00,167.34,167.37,167.24,167.28,7087.0,151.0694,151.0965,150.9791,151.0152,7087.0
2021-05-21 13:20:00,167.34,167.93,167.34,167.8,8919.0,151.0694,151.602,151.0694,151.4847,8919.0
2021-05-21 13:25:00,167.78,167.85,167.66,167.85,2907.0,151.4666,151.5298,151.3583,151.5298,2907.0
2021-05-21 13:30:00,167.85,168.07,167.76,168.07,4604.0,151.5298,151.7284,151.4486,151.7284,4604.0
2021-05-21 13:35:00,168.05,168.11,167.84,167.87,2973.0,151.7104,151.7645,151.5208,151.5479,2973.0
2021-05-21 13:40:00,167.84,168.0,167.7,167.72,2853.0,151.5208,151.6652,151.3944,151.4124,2853.0
2021-05-21 13:45:00,167.81,167.83,167.72,167.78,2649.0,151.4937,151.5117,151.4124,151.4666,2649.0
2021-05-21 13:50:00,167.83,167.89,167.78,167.84,1358.0,151.5117,151.5659,151.4666,151.5208,1358.0
2021-05-21 13:55:00,167.83,167.99,167.77,167.91,2499.0,151.5117,151.6562,151.4576,151.584,2499.0
2021-05-21 14:00:00,167.99,168.03,167.85,167.98,5788.0,151.6562,151.6923,151.5298,151.6472,5788.0
2021-05-21 14:05:00,168.0,168.22,168.0,168.22,3000.0,151.6652,151.8638,151.6652,151.8638,3000.0
2021-05-21 14:10:00,168.11,168.17,168.05,168.1,2578.0,151.7645,151.8187,151.7104,151.7555,2578.0
2021-05-21 14:15:00,168.12,168.23,167.97,168.0,4269.0,151.7736,151.8729,151.6381,151.6652,4269.0
2021-05-21 14:20:00,167.95,168.06,167.83,167.96,3139.0,151.6201,151.7194,151.5117,151.6291,3139.0
2021-05-21 14:25:00,168.0,168.04,167.77,167.78,5588.0,151.6652,151.7013,151.4576,151.4666,5588.0
2021-05-21 14:30:00,167.81,168.12,167.81,167.86,2705.0,151.4937,151.7736,151.4937,151.5388,2705.0
2021-05-21 14:35:00,167.91,167.97,167.5,167.53,11071.0,151.584,151.6381,151.2138,151.2409,11071.0
2021-05-21 14:40:00,167.57,167.64,167.48,167.48,2943.0,151.277,151.3402,151.1958,151.1958,2943.0
2021-05-21 14:45:00,167.47,167.72,167.47,167.59,3174.0,151.1868,151.4124,151.1868,151.2951,3174.0
2021-05-21 14:50:00,167.57,167.67,167.5,167.57,6925.0,151.277,151.3673,151.2138,151.277,6925.0
2021-05-21 14:55:00,167.49,167.65,167.47,167.65,1775.0,151.2048,151.3493,151.1868,151.3493,1775.0
2021-05-21 15:00:00,167.61,167.67,167.41,167.52,2748.0,151.3131,151.3673,151.1326,151.2319,2748.0
2021-05-21 15:05:00,167.56,167.56,167.41,167.47,2310.0,151.268,151.268,151.1326,151.1868,2310.0
2021-05-21 15:10:00,167.41,167.64,167.41,167.51,5092.0,151.1326,151.3402,151.1326,151.2229,5092.0
2021-05-21 15:15:00,167.54,167.63,167.51,167.58,3286.0,151.2499,151.3312,151.2229,151.2861,3286.0
2021-05-21 15:20:00,167.55,167.65,167.51,167.62,3190.0,151.259,151.3493,151.2229,151.3222,3190.0
2021-05-21 15:25:00,167.62,167.7,167.51,167.58,5130.0,151.3222,151.3944,151.2229,151.2861,5130.0
2021-05-21 15:30:00,167.61,167.66,167.29,167.3,7228.0,151.3131,151.3583,151.0243,151.0333,7228.0
2021-05-21 15:35:00,167.34,167.39,167.2,167.2,6927.0,151.0694,151.1145,150.943,150.943,6927.0
2021-05-21 15:40:00,167.17,167.25,166.95,166.97,11827.0,150.9159,150.9881,150.7173,150.7354,11827.0
2021-05-21 15:45:00,167.01,167.01,166.77,167.01,14749.0,150.7715,150.7715,150.5548,150.7715,14749.0
2021-05-21 15:50:00,167.02,167.02,166.63,166.81,28364.0,150.7805,150.7805,150.4284,150.5909,28364.0
2021-05-21 15:55:00,166.81,166.93,166.5,166.7,72989.0,150.5909,150.6993,150.3111,150.4916,72989.0
2021-05-24 09:30:00,168.17,168.4,166.87,167.61,30456.0,151.8187,152.0263,150.6451,151.3131,30456.0
2021-05-24 09:35:00,167.55,168.4,167.55,168.22,11051.0,151.259,152.0263,151.259,151.8638,11051.0
2021-05-24 09:40:00,168.19,168.44,168.0,168.09,20677.0,151.8367,152.0624,151.6652,151.7465,20677.0
2021-05-24 09:45:00,168.09,168.95,168.09,168.95,10008.0,151.7465,152.5229,151.7465,152.5229,10008.0
2021-05-24 09:50:00,168.95,169.05,168.69,168.89,8391.0,152.5229,152.6131,152.2881,152.4687,8391.0
2021-05-24 09:55:00,168.9,168.91,168.22,168.22,15127.0,152.4777,152.4867,151.8638,151.8638,15127.0
2021-05-24 10:00:00,168.28,168.68,168.28,168.5,6763.0,151.918,152.2791,151.918,152.1166,6763.0
2021-05-24 10:05:00,168.62,168.76,168.44,168.67,5346.0,152.2249,152.3513,152.0624,152.2701,5346.0
2021-05-24 10:10:00,168.8,169.24,168.8,169.17,8976.0,152.3874,152.7847,152.3874,152.7215,8976.0
2021-05-24 10:15:00,169.33,169.44,168.82,168.91,8393.0,152.8659,152.9652,152.4055,152.4867,8393.0
2021-05-24 10:20:00,168.88,169.19,168.87,168.99,2215.0,152.4597,152.7395,152.4506,152.559,2215.0
2021-05-24 10:25:00,168.91,168.92,168.63,168.69,2539.0,152.4867,152.4958,152.234,152.2881,2539.0
2021-05-24 10:30:00,168.71,168.93,168.6,168.93,6409.0,152.3062,152.5048,152.2069,152.5048,6409.0
2021-05-24 10:35:00,168.83,169.08,168.78,169.08,11893.0,152.4145,152.6402,152.3694,152.6402,11893.0
2021-05-24 10:40:00,169.03,169.07,168.8,168.8,3791.0,152.5951,152.6312,152.3874,152.3874,3791.0
2021-05-24 10:45:00,168.88,168.88,168.66,168.7,3905.0,152.4597,152.4597,152.261,152.2972,3905.0
2021-05-24 10:50:00,168.5,168.76,168.5,168.64,4242.0,152.1166,152.3513,152.1166,152.243,4242.0
2021-05-24 10:55:00,168.63,168.78,168.21,168.21,3640.0,152.234,152.3694,151.8548,151.8548,3640.0
2021-05-24 11:00:00,168.26,168.46,168.22,168.46,5373.0,151.8999,152.0805,151.8638,152.0805,5373.0
2021-05-24 11:05:00,168.53,168.65,168.43,168.5,2702.0,152.1437,152.252,152.0534,152.1166,2702.0
2021-05-24 11:10:00,168.43,168.57,168.28,168.57,2156.0,152.0534,152.1798,151.918,152.1798,2156.0
2021-05-24 11:15:00,168.69,168.99,168.66,168.93,4235.0,152.2881,152.559,152.261,152.5048,4235.0
2021-05-24 11:20:00,168.96,168.96,168.58,168.7,3900.0,152.5319,152.5319,152.1888,152.2972,3900.0
2021-05-24 11:25:00,168.72,168.9,168.72,168.86,3826.0,152.3152,152.4777,152.3152,152.4416,3826.0
2021-05-24 11:30:00,168.88,168.95,168.81,168.87,3158.0,152.4597,152.5229,152.3965,152.4506,3158.0
2021-05-24 11:35:00,168.87,168.92,168.81,168.89,4948.0,152.4506,152.4958,152.3965,152.4687,4948.0
2021-05-24 11:40:00,168.84,169.08,168.82,169.06,4642.0,152.4235,152.6402,152.4055,152.6222,4642.0
2021-05-24 11:45:00,169.03,169.08,169.0,169.0,2011.0,152.5951,152.6402,152.568,152.568,2011.0
2021-05-24 11:50:00,168.97,168.99,168.75,168.75,2207.0,152.5409,152.559,152.3423,152.3423,2207.0
2021-05-24 11:55:00,168.78,168.94,168.72,168.92,7454.0,152.3694,152.5138,152.3152,152.4958,7454.0
2021-05-24 12:00:00,168.91,168.97,168.84,168.97,2070.0,152.4867,152.5409,152.4235,152.5409,2070.0
2021-05-24 12:05:00,169.05,169.13,169.04,169.09,3742.0,152.6131,152.6853,152.6041,152.6492,3742.0
2021-05-24 12:10:00,169.02,169.03,168.9,169.01,2425.0,152.586,152.5951,152.4777,152.577,2425.0
2021-05-24 12:15:00,169.04,169.19,169.04,169.08,1803.0,152.6041,152.7395,152.6041,152.6402,1803.0
2021-05-24 12:20:00,169.17,169.34,169.17,169.17,5698.0,152.7215,152.8749,152.7215,152.7215,5698.0
2021-05-24 12:25:00,169.19,169.21,169.07,169.17,2508.0,152.7395,152.7576,152.6312,152.7215,2508.0
2021-05-24 12:30:00,169.2,169.35,169.18,169.34,4780.0,152.7485,152.884,152.7305,152.8749,4780.0
2021-05-24 12:35:00,169.34,169.42,169.28,169.4,2597.0,152.8749,152.9472,152.8208,152.9291,2597.0
2021-05-24 12:40:00,169.4,169.4,169.26,169.36,5897.0,152.9291,152.9291,152.8027,152.893,5897.0
2021-05-24 12:45:00,169.36,169.45,169.29,169.43,2382.0,152.893,152.9742,152.8298,152.9562,2382.0
2021-05-24 12:50:00,169.39,169.54,169.29,169.4,4036.0,152.9201,153.0555,152.8298,152.9291,4036.0
2021-05-24 12:55:00,169.33,169.58,169.3,169.49,4263.0,152.8659,153.0916,152.8388,153.0103,4263.0
2021-05-24 13:00:00,169.5,169.71,169.5,169.68,1300.0,153.0194,153.209,153.0194,153.1819,1300.0
2021-05-24 13:05:00,169.66,169.7,169.37,169.42,2802.0,153.1638,153.1999,152.902,152.9472,2802.0
2021-05-24 13:10:00,169.44,169.51,169.28,169.35,3450.0,152.9652,153.0284,152.8208,152.884,3450.0
2021-05-24 13:15:00,169.36,169.46,169.27,169.46,2588.0,152.893,152.9833,152.8117,152.9833,2588.0
2021-05-24 13:20:00,169.42,169.42,169.34,169.39,2033.0,152.9472,152.9472,152.8749,152.9201,2033.0
2021-05-24 13:25:00,169.34,169.53,169.34,169.51,1552.0,152.8749,153.0465,152.8749,153.0284,1552.0
2021-05-24 13:30:00,169.47,169.77,169.47,169.77,4516.0,152.9923,153.2631,152.9923,153.2631,4516.0
2021-05-24 13:35:00,169.77,169.77,169.55,169.56,5210.0,153.2631,153.2631,153.0645,153.0735,5210.0
2021-05-24 13:40:00,169.57,169.75,169.56,169.75,1931.0,153.0826,153.2451,153.0735,153.2451,1931.0
2021-05-24 13:45:00,169.74,169.88,169.74,169.87,1370.0,153.236,153.3624,153.236,153.3534,1370.0
2021-05-24 13:50:00,169.87,169.93,169.81,169.86,7247.0,153.3534,153.4076,153.2992,153.3444,7247.0
2021-05-24 13:55:00,169.87,170.08,169.87,170.06,9465.0,153.3534,153.543,153.3534,153.5249,9465.0
2021-05-24 14:00:00,170.04,170.07,169.93,170.01,4218.0,153.5069,153.534,153.4076,153.4798,4218.0
2021-05-24 14:05:00,169.94,170.13,169.9,170.06,5097.0,153.4166,153.5881,153.3805,153.5249,5097.0
2021-05-24 14:10:00,170.06,170.06,169.81,169.94,12899.0,153.5249,153.5249,153.2992,153.4166,12899.0
2021-05-24 14:15:00,169.89,170.08,169.87,170.08,4093.0,153.3715,153.543,153.3534,153.543,4093.0
2021-05-24 14:20:00,170.02,170.02,169.8,169.91,3904.0,153.4888,153.4888,153.2902,153.3895,3904.0
2021-05-24 14:25:00,169.95,170.0,169.78,169.85,5184.0,153.4256,153.4708,153.2721,153.3353,5184.0
2021-05-24 14:30:00,169.9,170.13,169.89,170.07,3977.0,153.3805,153.5881,153.3715,153.534,3977.0
2021-05-24 14:35:00,170.09,170.17,170.07,170.09,2200.0,153.552,153.6242,153.534,153.552,2200.0
2021-05-24 14:40:00,169.99,170.09,169.99,170.02,3003.0,153.4617,153.552,153.4617,153.4888,3003.0
2021-05-24 14:45:00,170.08,170.11,169.92,170.11,22319.0,153.543,153.5701,153.3985,153.5701,22319.0
2021-05-24 14:50:00,170.1,170.1,169.85,169.85,12335.0,153.561,153.561,153.3353,153.3353,12335.0
2021-05-24 14:55:00,169.89,169.94,169.69,169.71,4354.0,153.3715,153.4166,153.1909,153.209,4354.0
2021-05-24 15:00:00,169.76,169.9,169.71,169.85,4333.0,153.2541,153.3805,153.209,153.3353,4333.0
2021-05-24 15:05:00,169.9,169.97,169.81,169.86,4222.0,153.3805,153.4437,153.2992,153.3444,4222.0
2021-05-24 15:10:00,169.88,170.08,169.84,170.0,5792.0,153.3624,153.543,153.3263,153.4708,5792.0
2021-05-24 15:15:00,170.01,170.02,169.84,169.84,8261.0,153.4798,153.4888,153.3263,153.3263,8261.0
2021-05-24 15:20:00,169.81,169.86,169.58,169.61,5106.0,153.2992,153.3444,153.0916,153.1187,5106.0
2021-05-24 15:25:00,169.66,169.8,169.66,169.72,6152.0,153.1638,153.2902,153.1638,153.218,6152.0
2021-05-24 15:30:00,169.71,169.84,169.5,169.5,9722.0,153.209,153.3263,153.0194,153.0194,9722.0
2021-05-24 15:35:00,169.55,169.68,169.45,169.64,9361.0,153.0645,153.1819,152.9742,153.1458,9361.0
2021-05-24 15:40:00,169.61,169.8,169.53,169.53,11904.0,153.1187,153.2902,153.0465,153.0465,11904.0
2021-05-24 15:45:00,169.52,169.63,169.42,169.53,16064.0,153.0374,153.1367,152.9472,153.0465,16064.0
2021-05-24 15:50:00,169.52,169.52,169.01,169.02,33986.0,153.0374,153.0374,152.577,152.586,33986.0
2021-05-24 15:55:00,169.02,169.02,168.75,168.91,67472.0,152.586,152.586,152.3423,152.4867,67472.0
2021-05-25 09:30:00,170.37,171.44,169.93,170.31,44741.0,153.8048,154.7707,153.4076,153.7506,44741.0
2021-05-25 09:35:00,170.23,171.04,170.15,170.77,23539.0,153.6784,154.4096,153.6062,154.1659,23539.0
2021-05-25 09:40:00,170.86,171.57,170.63,171.41,21723.0,154.2471,154.8881,154.0395,154.7437,21723.0
2021-05-25 09:45:00,171.38,171.67,171.11,171.4,13405.0,154.7166,154.9784,154.4728,154.7346,13405.0
2021-05-25 09:50:00,171.37,171.4,170.38,170.9,15014.0,154.7076,154.7346,153.8138,154.2833,15014.0
2021-05-25 09:55:00,171.0,171.13,170.21,170.3,14932.0,154.3735,154.4909,153.6603,153.7416,14932.0
2021-05-25 10:00:00,170.32,170.45,169.87,170.25,13565.0,153.7596,153.877,153.3534,153.6965,13565.0
2021-05-25 10:05:00,170.27,170.53,170.1,170.22,7434.0,153.7145,153.9492,153.561,153.6694,7434.0
2021-05-25 10:10:00,170.29,170.51,170.18,170.46,5742.0,153.7326,153.9312,153.6333,153.886,5742.0
2021-05-25 10:15:00,170.43,170.69,170.29,170.44,10777.0,153.8589,154.0937,153.7326,153.868,10777.0
2021-05-25 10:20:00,170.4,170.9,170.39,170.8,7891.0,153.8319,154.2833,153.8228,154.193,7891.0
2021-05-25 10:25:00,170.8,171.08,170.68,171.05,8805.0,154.193,154.4457,154.0846,154.4187,8805.0
2021-05-25 10:30:00,171.15,171.29,170.34,170.34,9257.0,154.5089,154.6353,153.7777,153.7777,9257.0
2021-05-25 10:35:00,170.32,171.06,170.25,171.06,19019.0,153.7596,154.4277,153.6965,154.4277,19019.0
2021-05-25 10:40:00,171.13,171.33,170.94,171.33,16748.0,154.4909,154.6714,154.3194,154.6714,16748.0
2021-05-25 10:45:00,171.37,171.42,171.2,171.31,9725.0,154.7076,154.7527,154.5541,154.6534,9725.0
2021-05-25 10:50:00,171.43,171.44,171.25,171.38,5867.0,154.7617,154.7707,154.5992,154.7166,5867.0
2021-05-25 10:55:00,171.35,171.5,171.28,171.28,5434.0,154.6895,154.8249,154.6263,154.6263,5434.0
2021-05-25 11:00:00,171.28,171.39,170.82,170.89,7733.0,154.6263,154.7256,154.211,154.2742,7733.0
2021-05-25 11:05:00,170.81,170.88,170.4,170.48,17229.0,154.202,154.2652,153.8319,153.9041,17229.0
2021-05-25 11:10:00,170.46,170.46,170.11,170.16,8613.0,153.886,153.886,153.5701,153.6152,8613.0
2021-05-25 11:15:00,170.22,170.29,169.42,169.61,8617.0,153.6694,153.7326,152.9472,153.1187,8617.0
2021-05-25 11:20:00,169.49,170.07,169.48,169.86,7272.0,153.0103,153.534,153.0013,153.3444,7272.0
2021-05-25 11:25:00,169.87,169.97,169.25,169.35,8453.0,153.3534,153.4437,152.7937,152.884,8453.0
2021-05-25 11:30:00,169.36,169.52,169.06,169.34,5986.0,152.893,153.0374,152.6222,152.8749,5986.0
2021-05-25 11:35:00,169.54,169.68,169.46,169.46,5110.0,153.0555,153.1819,152.9833,152.9833,5110.0
2021-05-25 11:40:00,169.61,169.83,169.58,169.83,2911.0,153.1187,153.3173,153.0916,153.3173,2911.0
2021-05-25 11:45:00,169.8,169.99,169.71,169.79,3051.0,153.2902,153.4617,153.209,153.2812,3051.0
2021-05-25 11:50:00,169.87,169.95,169.49,169.95,4158.0,153.3534,153.4256,153.0103,153.4256,4158.0
2021-05-25 11:55:00,170.04,170.17,169.86,170.11,14729.0,153.5069,153.6242,153.3444,153.5701,14729.0
2021-05-25 12:00:00,170.07,170.11,169.89,169.93,6441.0,153.534,153.5701,153.3715,153.4076,6441.0
2021-05-25 12:05:00,170.0,170.0,169.72,169.93,3772.0,153.4708,153.4708,153.218,153.4076,3772.0
2021-05-25 12:10:00,169.98,169.98,169.62,169.7,6683.0,153.4527,153.4527,153.1277,153.1999,6683.0
2021-05-25 12:15:00,169.66,169.74,169.35,169.43,3128.0,153.1638,153.236,152.884,152.9562,3128.0
2021-05-25 12:20:00,169.52,169.61,169.35,169.42,1800.0,153.0374,153.1187,152.884,152.9472,1800.0
2021-05-25 12:25:00,169.44,169.48,169.38,169.46,3711.0,152.9652,153.0013,152.911,152.9833,3711.0
2021-05-25 12:30:00,169.5,169.69,169.5,169.65,5557.0,153.0194,153.1909,153.0194,153.1548,5557.0
2021-05-25 12:35:00,169.62,169.65,169.39,169.57,4653.0,153.1277,153.1548,152.9201,153.0826,4653.0
2021-05-25 12:40:00,169.53,169.57,169.23,169.33,2700.0,153.0465,153.0826,152.7756,152.8659,2700.0
2021-05-25 12:45:00,169.37,169.39,169.15,169.2,3842.0,152.902,152.9201,152.7034,152.7485,3842.0
2021-05-25 12:50:00,169.2,169.47,169.2,169.46,1708.0,152.7485,152.9923,152.7485,152.9833,1708.0
2021-05-25 12:55:00,169.4,169.43,169.3,169.36,1318.0,152.9291,152.9562,152.8388,152.893,1318.0
2021-05-25 13:00:00,169.3,169.38,169.13,169.2,4463.0,152.8388,152.911,152.6853,152.7485,4463.0
2021-05-25 13:05:00,169.12,169.41,169.01,169.41,3477.0,152.6763,152.9381,152.577,152.9381,3477.0
2021-05-25 13:10:00,169.4,169.62,169.29,169.62,3467.0,152.9291,153.1277,152.8298,153.1277,3467.0
2021-05-25 13:15:00,169.63,169.99,169.54,169.92,3300.0,153.1367,153.4617,153.0555,153.3985,3300.0
2021-05-25 13:20:00,169.83,170.12,169.82,170.09,2731.0,153.3173,153.5791,153.3083,153.552,2731.0
2021-05-25 13:25:00,170.12,170.12,169.84,169.96,5009.0,153.5791,153.5791,153.3263,153.4346,5009.0
2021-05-25 13:30:00,169.95,170.03,169.82,169.94,2908.0,153.4256,153.4978,153.3083,153.4166,2908.0
2021-05-25 13:35:00,169.97,170.15,169.85,170.1,2900.0,153.4437,153.6062,153.3353,153.561,2900.0
2021-05-25 13:40:00,170.02,170.1,169.83,170.07,3098.0,153.4888,153.561,153.3173,153.534,3098.0
2021-05-25 13:45:00,170.11,170.24,170.02,170.17,3301.0,153.5701,153.6874,153.4888,153.6242,3301.0
2021-05-25 13:50:00,170.24,170.35,170.21,170.22,1954.0,153.6874,153.7867,153.6603,153.6694,1954.0
2021-05-25 13:55:00,170.34,170.38,170.23,170.38,4291.0,153.7777,153.8138,153.6784,153.8138,4291.0
2021-05-25 14:00:00,170.37,170.43,169.95,169.97,7130.0,153.8048,153.8589,153.4256,153.4437,7130.0
2021-05-25 14:05:00,170.06,170.08,169.91,169.96,2472.0,153.5249,153.543,153.3895,153.4346,2472.0
2021-05-25 14:10:00,169.96,170.06,169.84,169.99,4182.0,153.4346,153.5249,153.3263,153.4617,4182.0
2021-05-25 14:15:00,169.97,170.16,169.88,169.89,2411.0,153.4437,153.6152,153.3624,153.3715,2411.0
2021-05-25 14:20:00,169.86,170.11,169.86,169.93,1900.0,153.3444,153.5701,153.3444,153.4076,1900.0
2021-05-25 14:25:00,169.93,169.96,169.59,169.74,5601.0,153.4076,153.4346,153.1006,153.236,5601.0
2021-05-25 14:30:00,169.77,169.92,169.77,169.79,2808.0,153.2631,153.3985,153.2631,153.2812,2808.0
2021-05-25 14:35:00,169.67,169.89,169.67,169.87,2000.0,153.1728,153.3715,153.1728,153.3534,2000.0
2021-05-25 14:40:00,169.85,170.0,169.85,169.96,2350.0,153.3353,153.4708,153.3353,153.4346,2350.0
2021-05-25 14:45:00,169.94,169.94,169.77,169.85,1856.0,153.4166,153.4166,153.2631,153.3353,1856.0
2021-05-25 14:50:00,169.94,169.96,169.71,169.8,2900.0,153.4166,153.4346,153.209,153.2902,2900.0
2021-05-25 14:55:00,169.78,169.91,169.75,169.82,2024.0,153.2721,153.3895,153.2451,153.3083,2024.0
2021-05-25 15:00:00,169.77,169.88,169.59,169.59,3675.0,153.2631,153.3624,153.1006,153.1006,3675.0
2021-05-25 15:05:00,169.55,169.78,169.55,169.6,3367.0,153.0645,153.2721,153.0645,153.1097,3367.0
2021-05-25 15:10:00,169.53,169.58,169.35,169.35,6133.0,153.0465,153.0916,152.884,152.884,6133.0
2021-05-25 15:15:00,169.35,169.7,169.35,169.7,9993.0,152.884,153.1999,152.884,153.1999,9993.0
2021-05-25 15:20:00,169.83,169.83,169.57,169.79,2904.0,153.3173,153.3173,153.0826,153.2812,2904.0
2021-05-25 15:25:00,169.78,169.86,169.66,169.7,6799.0,153.2721,153.3444,153.1638,153.1999,6799.0
2021-05-25 15:30:00,169.67,169.67,169.39,169.43,6189.0,153.1728,153.1728,152.9201,152.9562,6189.0
2021-05-25 15:35:00,169.47,169.8,169.42,169.77,6729.0,152.9923,153.2902,152.9472,153.2631,6729.0
2021-05-25 15:40:00,169.71,169.75,169.5,169.68,5143.0,153.209,153.2451,153.0194,153.1819,5143.0
2021-05-25 15:45:00,169.65,169.78,169.45,169.46,10011.0,153.1548,153.2721,152.9742,152.9833,10011.0
2021-05-25 15:50:00,169.51,169.67,169.25,169.36,23279.0,153.0284,153.1728,152.7937,152.893,23279.0
2021-05-25 15:55:00,169.36,170.23,169.32,170.03,124181.0,152.893,153.6784,152.8569,153.4978,124181.0
2021-05-26 09:30:00,170.15,171.19,169.8,171.19,36566.0,153.6062,154.5451,153.2902,154.5451,36566.0
2021-05-26 09:35:00,171.0,171.04,170.76,170.81,5203.0,154.3735,154.4096,154.1569,154.202,5203.0
2021-05-26 09:40:00,170.83,170.84,170.2,170.52,5101.0,154.2201,154.2291,153.6513,153.9402,5101.0
2021-05-26 09:45:00,170.65,170.65,169.8,169.8,7300.0,154.0576,154.0576,153.2902,153.2902,7300.0
2021-05-26 09:50:00,169.71,170.1,169.57,169.57,8140.0,153.209,153.561,153.0826,153.0826,8140.0
2021-05-26 09:55:00,169.56,169.84,169.22,169.32,10044.0,153.0735,153.3263,152.7666,152.8569,10044.0
2021-05-26 10:00:00,169.31,169.33,168.77,169.05,7956.0,152.8478,152.8659,152.3604,152.6131,7956.0
2021-05-26 10:05:00,169.22,169.46,169.19,169.46,3193.0,152.7666,152.9833,152.7395,152.9833,3193.0
2021-05-26 10:10:00,169.47,169.54,169.16,169.34,3698.0,152.9923,153.0555,152.7124,152.8749,3698.0
2021-05-26 10:15:00,169.42,169.59,169.37,169.37,2205.0,152.9472,153.1006,152.902,152.902,2205.0
2021-05-26 10:20:00,169.3,169.7,169.3,169.69,2475.0,152.8388,153.1999,152.8388,153.1909,2475.0
2021-05-26 10:25:00,169.63,169.63,169.39,169.49,5294.0,153.1367,153.1367,152.9201,153.0103,5294.0
2021-05-26 10:30:00,169.49,169.53,169.27,169.53,3080.0,153.0103,153.0465,152.8117,153.0465,3080.0
2021-05-26 10:35:00,169.57,169.61,169.24,169.37,9898.0,153.0826,153.1187,152.7847,152.902,9898.0
2021-05-26 10:40:00,169.44,169.56,169.25,169.36,5589.0,152.9652,153.0735,152.7937,152.893,5589.0
2021-05-26 10:45:00,169.45,169.46,169.04,169.1,4495.0,152.9742,152.9833,152.6041,152.6583,4495.0
2021-05-26 10:50:00,169.09,169.48,168.96,169.38,8928.0,152.6492,153.0013,152.5319,152.911,8928.0
2021-05-26 10:55:00,169.35,169.39,169.0,169.06,8215.0,152.884,152.9201,152.568,152.6222,8215.0
2021-05-26 11:00:00,169.04,169.04,168.56,168.66,17162.0,152.6041,152.6041,152.1708,152.261,17162.0
2021-05-26 11:05:00,168.65,168.65,168.42,168.57,13018.0,152.252,152.252,152.0444,152.1798,13018.0
2021-05-26 11:10:00,168.54,168.8,168.4,168.73,9356.0,152.1527,152.3874,152.0263,152.3242,9356.0
2021-05-26 11:15:00,168.72,168.86,168.64,168.69,5201.0,152.3152,152.4416,152.243,152.2881,5201.0
2021-05-26 11:20:00,168.67,168.72,168.35,168.37,6251.0,152.2701,152.3152,151.9812,151.9992,6251.0
2021-05-26 11:25:00,168.38,168.4,168.12,168.22,11657.0,152.0083,152.0263,151.7736,151.8638,11657.0
2021-05-26 11:30:00,168.18,168.19,167.4,167.5,47741.0,151.8277,151.8367,151.1236,151.2138,47741.0
2021-05-26 11:35:00,167.52,167.61,167.39,167.56,18291.0,151.2319,151.3131,151.1145,151.268,18291.0
2021-05-26 11:40:00,167.55,167.7,167.44,167.7,13155.0,151.259,151.3944,151.1597,151.3944,13155.0
2021-05-26 11:45:00,167.69,168.08,167.64,167.97,12087.0,151.3854,151.7374,151.3402,151.6381,12087.0
2021-05-26 11:50:00,167.93,168.28,167.92,168.22,30587.0,151.602,151.918,151.593,151.8638,30587.0
2021-05-26 11:55:00,168.19,168.51,168.19,168.49,4679.0,151.8367,152.1256,151.8367,152.1076,4679.0
2021-05-26 12:00:00,168.48,168.48,168.36,168.42,4883.0,152.0985,152.0985,151.9902,152.0444,4883.0
2021-05-26 12:05:00,168.31,168.33,168.26,168.3,2136.0,151.9451,151.9631,151.8999,151.9361,2136.0
2021-05-26 12:10:00,168.32,168.37,168.24,168.24,4616.0,151.9541,151.9992,151.8819,151.8819,4616.0
2021-05-26 12:15:00,168.23,168.28,168.09,168.18,4573.0,151.8729,151.918,151.7465,151.8277,4573.0
2021-05-26 12:20:00,168.19,168.24,168.12,168.24,4536.0,151.8367,151.8819,151.7736,151.8819,4536.0
2021-05-26 12:25:00,168.26,168.48,168.26,168.43,3801.0,151.8999,152.0985,151.8999,152.0534,3801.0
2021-05-26 12:30:00,168.42,168.57,168.4,168.57,6420.0,152.0444,152.1798,152.0263,152.1798,6420.0
2021-05-26 12:35:00,168.54,168.68,168.5,168.68,10050.0,152.1527,152.2791,152.1166,152.2791,10050.0
2021-05-26 12:40:00,168.7,168.74,168.54,168.67,6861.0,152.2972,152.3333,152.1527,152.2701,6861.0
2021-05-26 12:45:00,168.65,168.79,168.65,168.69,4060.0,152.252,152.3784,152.252,152.2881,4060.0
2021-05-26 12:50:00,168.7,168.7,168.6,168.61,3875.0,152.2972,152.2972,152.2069,152.2159,3875.0
2021-05-26 12:55:00,168.63,168.72,168.57,168.62,1535.0,152.234,152.3152,152.1798,152.2249,1535.0
2021-05-26 13:00:00,168.62,168.63,168.51,168.58,2002.0,152.2249,152.234,152.1256,152.1888,2002.0
2021-05-26 13:05:00,168.63,168.72,168.32,168.39,7488.0,152.234,152.3152,151.9541,152.0173,7488.0
2021-05-26 13:10:00,168.4,168.49,168.31,168.32,2573.0,152.0263,152.1076,151.9451,151.9541,2573.0
2021-05-26 13:15:00,168.35,168.49,168.3,168.41,3241.0,151.9812,152.1076,151.9361,152.0354,3241.0
2021-05-26 13:20:00,168.37,168.39,168.22,168.22,5545.0,151.9992,152.0173,151.8638,151.8638,5545.0
2021-05-26 13:25:00,168.25,168.25,167.94,168.01,11050.0,151.8909,151.8909,151.6111,151.6742,11050.0
2021-05-26 13:30:00,167.93,168.07,167.91,167.98,7317.0,151.602,151.7284,151.584,151.6472,7317.0
2021-05-26 13:35:00,168.04,168.05,167.73,167.74,6816.0,151.7013,151.7104,151.4215,151.4305,6816.0
2021-05-26 13:40:00,167.69,167.82,167.59,167.6,8368.0,151.3854,151.5027,151.2951,151.3041,8368.0
2021-05-26 13:45:00,167.65,167.86,167.62,167.78,8245.0,151.3493,151.5388,151.3222,151.4666,8245.0
2021-05-26 13:50:00,167.82,167.93,167.53,167.56,9028.0,151.5027,151.602,151.2409,151.268,9028.0
2021-05-26 13:55:00,167.5,167.79,167.43,167.78,10276.0,151.2138,151.4756,151.1506,151.4666,10276.0
2021-05-26 14:00:00,167.72,167.83,167.65,167.66,10652.0,151.4124,151.5117,151.3493,151.3583,10652.0
2021-05-26 14:05:00,167.65,168.01,167.64,168.01,6072.0,151.3493,151.6742,151.3402,151.6742,6072.0
2021-05-26 14:10:00,168.02,168.37,168.02,168.37,3888.0,151.6833,151.9992,151.6833,151.9992,3888.0
2021-05-26 14:15:00,168.32,168.58,168.27,168.58,11179.0,151.9541,152.1888,151.909,152.1888,11179.0
2021-05-26 14:20:00,168.63,168.86,168.63,168.86,6666.0,152.234,152.4416,152.234,152.4416,6666.0
2021-05-26 14:25:00,168.83,168.89,168.71,168.82,4883.0,152.4145,152.4687,152.3062,152.4055,4883.0
2021-05-26 14:30:00,168.86,169.04,168.8,168.99,10547.0,152.4416,152.6041,152.3874,152.559,10547.0
2021-05-26 14:35:00,169.0,169.07,168.76,168.77,7073.0,152.568,152.6312,152.3513,152.3604,7073.0
2021-05-26 14:40:00,168.76,168.91,168.76,168.76,3062.0,152.3513,152.4867,152.3513,152.3513,3062.0
2021-05-26 14:45:00,168.78,168.83,168.51,168.53,5054.0,152.3694,152.4145,152.1256,152.1437,5054.0
2021-05-26 14:50:00,168.49,168.56,168.41,168.54,6542.0,152.1076,152.1708,152.0354,152.1527,6542.0
2021-05-26 14:55:00,168.33,168.43,168.31,168.43,4574.0,151.9631,152.0534,151.9451,152.0534,4574.0
2021-05-26 15:00:00,168.39,168.43,168.27,168.43,5235.0,152.0173,152.0534,151.909,152.0534,5235.0
2021-05-26 15:05:00,168.43,168.49,168.23,168.28,7463.0,152.0534,152.1076,151.8729,151.918,7463.0
2021-05-26 15:10:00,168.31,168.32,168.14,168.28,10039.0,151.9451,151.9541,151.7916,151.918,10039.0
2021-05-26 15:15:00,168.26,168.67,168.26,168.65,10841.0,151.8999,152.2701,151.8999,152.252,10841.0
2021-05-26 15:20:00,168.62,168.62,168.25,168.28,8652.0,152.2249,152.2249,151.8909,151.918,8652.0
2021-05-26 15:25:00,168.28,168.32,168.07,168.09,20022.0,151.918,151.9541,151.7284,151.7465,20022.0
2021-05-26 15:30:00,168.12,168.33,167.95,168.28,44263.0,151.7736,151.9631,151.6201,151.918,44263.0
2021-05-26 15:35:00,168.29,168.37,168.11,168.37,14109.0,151.927,151.9992,151.7645,151.9992,14109.0
2021-05-26 15:40:00,168.36,168.57,168.3,168.53,22182.0,151.9902,152.1798,151.9361,152.1437,22182.0
2021-05-26 15:45:00,168.55,168.6,168.42,168.43,22204.0,152.1617,152.2069,152.0444,152.0534,22204.0
2021-05-26 15:50:00,168.37,168.69,168.15,168.69,28443.0,151.9992,152.2881,151.8006,152.2881,28443.0
2021-05-26 15:55:00,168.66,168.97,168.43,168.92,86922.0,152.261,152.5409,152.0534,152.4958,86922.0
2021-05-27 09:30:00,167.43,167.81,166.5,167.63,48746.0,151.1506,151.4937,150.3111,151.3312,48746.0
2021-05-27 09:35:00,167.56,169.18,167.54,169.11,17759.0,151.268,152.7305,151.2499,152.6673,17759.0
2021-05-27 09:40:00,169.16,169.16,168.42,168.8,18519.0,152.7124,152.7124,152.0444,152.3874,18519.0
2021-05-27 09:45:00,168.82,169.22,168.45,168.74,17876.0,152.4055,152.7666,152.0715,152.3333,17876.0
2021-05-27 09:50:00,168.8,169.42,168.69,169.39,14852.0,152.3874,152.9472,152.2881,152.9201,14852.0
2021-05-27 09:55:00,169.44,169.81,169.38,169.55,20670.0,152.9652,153.2992,152.911,153.0645,20670.0
2021-05-27 10:00:00,169.44,169.82,169.23,169.67,12888.0,152.9652,153.3083,152.7756,153.1728,12888.0
2021-05-27 10:05:00,169.62,169.76,169.13,169.67,17423.0,153.1277,153.2541,152.6853,153.1728,17423.0
2021-05-27 10:10:00,169.6,170.0,169.35,170.0,27046.0,153.1097,153.4708,152.884,153.4708,27046.0
2021-05-27 10:15:00,169.99,170.58,169.94,170.38,26937.0,153.4617,153.9944,153.4166,153.8138,26937.0
2021-05-27 10:20:00,170.42,170.66,170.25,170.66,9240.0,153.8499,154.0666,153.6965,154.0666,9240.0
2021-05-27 10:25:00,170.67,170.88,170.58,170.72,6038.0,154.0756,154.2652,153.9944,154.1208,6038.0
2021-05-27 10:30:00,170.75,171.0,170.36,170.91,8494.0,154.1478,154.3735,153.7958,154.2923,8494.0
2021-05-27 10:35:00,171.0,171.44,171.0,171.39,9173.0,154.3735,154.7707,154.3735,154.7256,9173.0
2021-05-27 10:40:00,171.39,171.41,171.05,171.26,6044.0,154.7256,154.7437,154.4187,154.6082,6044.0
2021-05-27 10:45:00,171.31,171.38,171.1,171.11,7660.0,154.6534,154.7166,154.4638,154.4728,7660.0
2021-05-27 10:50:00,171.12,171.12,170.28,170.75,21799.0,154.4819,154.4819,153.7235,154.1478,21799.0
2021-05-27 10:55:00,170.77,171.0,170.72,170.9,7167.0,154.1659,154.3735,154.1208,154.2833,7167.0
2021-05-27 11:00:00,170.98,171.19,170.95,171.03,7926.0,154.3555,154.5451,154.3284,154.4006,7926.0
2021-05-27 11:05:00,170.99,171.46,170.79,171.46,12052.0,154.3645,154.7888,154.1839,154.7888,12052.0
2021-05-27 11:10:00,171.45,171.71,171.37,171.39,14345.0,154.7798,155.0145,154.7076,154.7256,14345.0
2021-05-27 11:15:00,171.37,172.1,171.34,172.1,67837.0,154.7076,155.3666,154.6805,155.3666,67837.0
2021-05-27 11:20:00,172.17,172.38,172.14,172.29,32130.0,155.4298,155.6193,155.4027,155.5381,32130.0
2021-05-27 11:25:00,172.27,172.27,171.75,171.75,12263.0,155.52,155.52,155.0506,155.0506,12263.0
2021-05-27 11:30:00,171.75,172.12,171.62,172.11,16541.0,155.0506,155.3846,154.9332,155.3756,16541.0
2021-05-27 11:35:00,172.1,172.16,171.48,171.52,15854.0,155.3666,155.4207,154.8069,154.843,15854.0
2021-05-27 11:40:00,171.55,171.98,171.55,171.84,8663.0,154.8701,155.2582,154.8701,155.1319,8663.0
2021-05-27 11:45:00,171.86,171.86,171.48,171.64,6858.0,155.1499,155.1499,154.8069,154.9513,6858.0
2021-05-27 11:50:00,171.67,171.86,171.65,171.75,8902.0,154.9784,155.1499,154.9603,155.0506,8902.0
2021-05-27 11:55:00,171.75,171.97,171.75,171.92,8862.0,155.0506,155.2492,155.0506,155.2041,8862.0
2021-05-27 12:00:00,171.94,171.96,171.76,171.76,7038.0,155.2221,155.2402,155.0596,155.0596,7038.0
2021-05-27 12:05:00,171.72,171.82,171.72,171.73,7181.0,155.0235,155.1138,155.0235,155.0325,7181.0
2021-05-27 12:10:00,171.71,172.07,171.66,172.07,10530.0,155.0145,155.3395,154.9694,155.3395,10530.0
2021-05-27 12:15:00,172.1,172.13,172.0,172.11,8209.0,155.3666,155.3937,155.2763,155.3756,8209.0
2021-05-27 12:20:00,172.12,172.27,172.1,172.18,24418.0,155.3846,155.52,155.3666,155.4388,24418.0
2021-05-27 12:25:00,172.2,172.24,171.93,171.95,3145.0,155.4569,155.493,155.2131,155.2312,3145.0
2021-05-27 12:30:00,171.96,172.01,171.66,171.95,17814.0,155.2402,155.2853,154.9694,155.2312,17814.0
2021-05-27 12:35:00,171.97,172.06,171.63,171.7,7321.0,155.2492,155.3305,154.9423,155.0055,7321.0
2021-05-27 12:40:00,171.67,171.73,171.3,171.62,9060.0,154.9784,155.0325,154.6444,154.9332,9060.0
2021-05-27 12:45:00,171.73,171.83,171.64,171.64,3319.0,155.0325,155.1228,154.9513,154.9513,3319.0
2021-05-27 12:50:00,171.63,171.85,171.59,171.82,7937.0,154.9423,155.1409,154.9062,155.1138,7937.0
2021-05-27 12:55:00,171.83,172.02,171.8,171.87,6075.0,155.1228,155.2944,155.0957,155.1589,6075.0
2021-05-27 13:00:00,171.89,171.99,171.83,171.95,6827.0,155.177,155.2673,155.1228,155.2312,6827.0
2021-05-27 13:05:00,171.95,172.05,171.92,172.01,4311.0,155.2312,155.3214,155.2041,155.2853,4311.0
2021-05-27 13:10:00,172.03,172.22,172.03,172.09,5834.0,155.3034,155.4749,155.3034,155.3575,5834.0
2021-05-27 13:15:00,172.08,172.19,171.99,172.16,5477.0,155.3485,155.4478,155.2673,155.4207,5477.0
2021-05-27 13:20:00,172.12,172.12,171.85,171.85,11524.0,155.3846,155.3846,155.1409,155.1409,11524.0
2021-05-27 13:25:00,171.86,171.9,171.8,171.88,3907.0,155.1499,155.186,155.0957,155.168,3907.0
2021-05-27 13:30:00,171.83,171.83,171.53,171.7,7148.0,155.1228,155.1228,154.852,155.0055,7148.0
2021-05-27 13:35:00,171.74,171.88,171.43,171.65,5260.0,155.0416,155.168,154.7617,154.9603,5260.0
2021-05-27 13:40:00,171.74,171.77,171.66,171.66,2854.0,155.0416,155.0687,154.9694,154.9694,2854.0
2021-05-27 13:45:00,171.67,171.79,171.59,171.64,5054.0,154.9784,155.0867,154.9062,154.9513,5054.0
2021-05-27 13:50:00,171.68,171.79,171.6,171.75,4308.0,154.9874,155.0867,154.9152,155.0506,4308.0
2021-05-27 13:55:00,171.71,171.76,171.65,171.72,3143.0,155.0145,155.0596,154.9603,155.0235,3143.0
2021-05-27 14:00:00,171.77,171.77,171.34,171.55,4145.0,155.0687,155.0687,154.6805,154.8701,4145.0
2021-05-27 14:05:00,171.55,171.6,171.23,171.24,2300.0,154.8701,154.9152,154.5812,154.5902,2300.0
2021-05-27 14:10:00,171.2,171.31,171.09,171.21,4639.0,154.5541,154.6534,154.4548,154.5631,4639.0
2021-05-27 14:15:00,171.17,171.19,170.97,171.08,5837.0,154.527,154.5451,154.3464,154.4457,5837.0
2021-05-27 14:20:00,171.09,171.13,170.98,171.02,4318.0,154.4548,154.4909,154.3555,154.3916,4318.0
2021-05-27 14:25:00,170.98,171.13,170.86,171.11,12473.0,154.3555,154.4909,154.2471,154.4728,12473.0
2021-05-27 14:30:00,171.09,171.09,170.86,170.88,10670.0,154.4548,154.4548,154.2471,154.2652,10670.0
2021-05-27 14:35:00,170.86,171.04,170.85,170.93,6471.0,154.2471,154.4096,154.2381,154.3103,6471.0
2021-05-27 14:40:00,170.93,170.97,170.83,170.88,12217.0,154.3103,154.3464,154.2201,154.2652,12217.0
2021-05-27 14:45:00,170.88,170.91,170.73,170.84,6854.0,154.2652,154.2923,154.1298,154.2291,6854.0
2021-05-27 14:50:00,170.84,170.92,170.77,170.89,5301.0,154.2291,154.3013,154.1659,154.2742,5301.0
2021-05-27 14:55:00,170.88,170.93,170.65,170.69,8714.0,154.2652,154.3103,154.0576,154.0937,8714.0
2021-05-27 15:00:00,170.69,170.93,170.54,170.93,9713.0,154.0937,154.3103,153.9583,154.3103,9713.0
2021-05-27 15:05:00,170.93,170.96,170.7,170.8,12317.0,154.3103,154.3374,154.1027,154.193,12317.0
2021-05-27 15:10:00,170.84,171.1,170.83,171.09,4174.0,154.2291,154.4638,154.2201,154.4548,4174.0
2021-05-27 15:15:00,171.07,171.35,170.97,171.29,11011.0,154.4367,154.6895,154.3464,154.6353,11011.0
2021-05-27 15:20:00,171.25,171.27,171.08,171.1,4586.0,154.5992,154.6173,154.4457,154.4638,4586.0
2021-05-27 15:25:00,171.14,171.16,170.7,170.73,8536.0,154.4999,154.518,154.1027,154.1298,8536.0
2021-05-27 15:30:00,170.78,170.78,170.52,170.58,13729.0,154.1749,154.1749,153.9402,153.9944,13729.0
2021-05-27 15:35:00,170.61,170.85,170.54,170.71,15611.0,154.0214,154.2381,153.9583,154.1117,15611.0
2021-05-27 15:40:00,170.74,170.84,170.61,170.63,18176.0,154.1388,154.2291,154.0214,154.0395,18176.0
2021-05-27 15:45:00,170.61,170.66,170.38,170.39,19628.0,154.0214,154.0666,153.8138,153.8228,19628.0
2021-05-27 15:50:00,170.38,170.52,170.16,170.48,79288.0,153.8138,153.9402,153.6152,153.9041,79288.0
2021-05-27 15:55:00,170.51,171.19,170.5,171.02,104716.0,153.9312,154.5451,153.9221,154.3916,104716.0
2021-05-28 09:30:00,172.05,172.47,171.66,172.15,39740.0,155.3214,155.7006,154.9694,155.4117,39740.0
2021-05-28 09:35:00,172.19,172.29,171.82,172.06,4585.0,155.4478,155.5381,155.1138,155.3305,4585.0
2021-05-28 09:40:00,172.17,172.18,171.3,171.3,8175.0,155.4298,155.4388,154.6444,154.6444,8175.0
2021-05-28 09:45:00,171.16,171.44,170.98,171.29,6059.0,154.518,154.7707,154.3555,154.6353,6059.0
2021-05-28 09:50:00,171.17,171.83,171.05,171.83,5126.0,154.527,155.1228,154.4187,155.1228,5126.0
2021-05-28 09:55:00,171.8,171.94,171.65,171.67,10123.0,155.0957,155.2221,154.9603,154.9784,10123.0
2021-05-28 10:00:00,171.73,171.74,171.13,171.74,8561.0,155.0325,155.0416,154.4909,155.0416,8561.0
2021-05-28 10:05:00,171.72,171.76,171.33,171.4,9040.0,155.0235,155.0596,154.6714,154.7346,9040.0
2021-05-28 10:10:00,171.45,171.6,171.33,171.59,5659.0,154.7798,154.9152,154.6714,154.9062,5659.0
2021-05-28 10:15:00,171.47,171.61,171.32,171.54,7201.0,154.7978,154.9242,154.6624,154.861,7201.0
2021-05-28 10:20:00,171.62,171.66,171.38,171.42,17850.0,154.9332,154.9694,154.7166,154.7527,17850.0
2021-05-28 10:25:00,171.4,171.4,170.74,171.28,15287.0,154.7346,154.7346,154.1388,154.6263,15287.0
2021-05-28 10:30:00,171.35,171.54,171.33,171.54,4402.0,154.6895,154.861,154.6714,154.861,4402.0
2021-05-28 10:35:00,171.6,171.73,171.49,171.68,3963.0,154.9152,155.0325,154.8159,154.9874,3963.0
2021-05-28 10:40:00,171.7,171.91,171.49,171.49,3534.0,155.0055,155.195,154.8159,154.8159,3534.0
2021-05-28 10:45:00,171.49,171.5,171.22,171.24,4118.0,154.8159,154.8249,154.5721,154.5902,4118.0
2021-05-28 10:50:00,171.22,171.4,171.22,171.37,3394.0,154.5721,154.7346,154.5721,154.7076,3394.0
2021-05-28 10:55:00,171.31,171.42,171.16,171.19,2480.0,154.6534,154.7527,154.518,154.5451,2480.0
2021-05-28 11:00:00,171.21,171.32,171.11,171.15,8989.0,154.5631,154.6624,154.4728,154.5089,8989.0
2021-05-28 11:05:00,171.15,171.28,171.09,171.23,2349.0,154.5089,154.6263,154.4548,154.5812,2349.0
2021-05-28 11:10:00,171.32,171.48,171.31,171.39,3472.0,154.6624,154.8069,154.6534,154.7256,3472.0
2021-05-28 11:15:00,171.33,171.77,171.32,171.77,3575.0,154.6714,155.0687,154.6624,155.0687,3575.0
2021-05-28 11:20:00,171.77,171.89,171.73,171.73,3355.0,155.0687,155.177,155.0325,155.0325,3355.0
2021-05-28 11:25:00,171.74,171.76,171.54,171.6,3255.0,155.0416,155.0596,154.861,154.9152,3255.0
2021-05-28 11:30:00,171.71,171.77,171.63,171.72,6029.0,155.0145,155.0687,154.9423,155.0235,6029.0
2021-05-28 11:35:00,171.74,171.76,171.62,171.72,5942.0,155.0416,155.0596,154.9332,155.0235,5942.0
2021-05-28 11:40:00,171.76,171.85,171.74,171.76,8051.0,155.0596,155.1409,155.0416,155.0596,8051.0
2021-05-28 11:45:00,171.79,171.91,171.77,171.9,11631.0,155.0867,155.195,155.0687,155.186,11631.0
2021-05-28 11:50:00,171.93,171.93,171.72,171.77,8896.0,155.2131,155.2131,155.0235,155.0687,8896.0
2021-05-28 11:55:00,171.7,171.72,171.62,171.66,3329.0,155.0055,155.0235,154.9332,154.9694,3329.0
2021-05-28 12:00:00,171.7,171.77,171.64,171.69,4854.0,155.0055,155.0687,154.9513,154.9964,4854.0
2021-05-28 12:05:00,171.73,171.8,171.68,171.68,4660.0,155.0325,155.0957,154.9874,154.9874,4660.0
2021-05-28 12:10:00,171.66,171.69,171.56,171.59,6563.0,154.9694,154.9964,154.8791,154.9062,6563.0
2021-05-28 12:15:00,171.59,171.61,171.38,171.39,4081.0,154.9062,154.9242,154.7166,154.7256,4081.0
2021-05-28 12:20:00,171.42,171.46,171.21,171.25,7961.0,154.7527,154.7888,154.5631,154.5992,7961.0
2021-05-28 12:25:00,171.22,171.39,171.22,171.24,4530.0,154.5721,154.7256,154.5721,154.5902,4530.0
2021-05-28 12:30:00,171.27,171.44,171.21,171.29,4573.0,154.6173,154.7707,154.5631,154.6353,4573.0
2021-05-28 12:35:00,171.26,171.4,171.26,171.34,4732.0,154.6082,154.7346,154.6082,154.6805,4732.0
2021-05-28 12:40:00,171.33,171.48,171.28,171.48,4767.0,154.6714,154.8069,154.6263,154.8069,4767.0
2021-05-28 12:45:00,171.44,171.56,171.25,171.3,7023.0,154.7707,154.8791,154.5992,154.6444,7023.0
2021-05-28 12:50:00,171.28,171.38,171.28,171.38,2406.0,154.6263,154.7166,154.6263,154.7166,2406.0
2021-05-28 12:55:00,171.36,171.39,171.22,171.22,4191.0,154.6985,154.7256,154.5721,154.5721,4191.0
2021-05-28 13:00:00,171.27,171.39,171.26,171.34,2602.0,154.6173,154.7256,154.6082,154.6805,2602.0
2021-05-28 13:05:00,171.37,171.45,171.3,171.42,2934.0,154.7076,154.7798,154.6444,154.7527,2934.0
2021-05-28 13:10:00,171.37,171.39,171.25,171.27,8607.0,154.7076,154.7256,154.5992,154.6173,8607.0
2021-05-28 13:15:00,171.25,171.3,171.16,171.26,9505.0,154.5992,154.6444,154.518,154.6082,9505.0
2021-05-28 13:20:00,171.26,171.27,171.08,171.17,4310.0,154.6082,154.6173,154.4457,154.527,4310.0
2021-05-28 13:25:00,171.13,171.2,170.88,170.89,8193.0,154.4909,154.5541,154.2652,154.2742,8193.0
2021-05-28 13:30:00,170.9,171.01,170.82,171.01,4054.0,154.2833,154.3826,154.211,154.3826,4054.0
2021-05-28 13:35:00,171.08,171.12,170.45,170.45,7757.0,154.4457,154.4819,153.877,153.877,7757.0
2021-05-28 13:40:00,170.47,170.58,170.4,170.58,19467.0,153.8951,153.9944,153.8319,153.9944,19467.0
2021-05-28 13:45:00,170.59,170.59,170.42,170.55,8206.0,154.0034,154.0034,153.8499,153.9673,8206.0
2021-05-28 13:50:00,170.53,170.79,170.5,170.69,5012.0,153.9492,154.1839,153.9221,154.0937,5012.0
2021-05-28 13:55:00,170.59,170.66,170.5,170.54,9930.0,154.0034,154.0666,153.9221,153.9583,9930.0
2021-05-28 14:00:00,170.59,170.59,170.47,170.52,14846.0,154.0034,154.0034,153.8951,153.9402,14846.0
2021-05-28 14:05:00,170.51,170.59,170.47,170.52,5219.0,153.9312,154.0034,153.8951,153.9402,5219.0
2021-05-28 14:10:00,170.53,170.68,170.35,170.63,7413.0,153.9492,154.0846,153.7867,154.0395,7413.0
2021-05-28 14:15:00,170.6,170.74,170.6,170.65,6701.0,154.0124,154.1388,154.0124,154.0576,6701.0
2021-05-28 14:20:00,170.62,170.62,170.5,170.56,4518.0,154.0305,154.0305,153.9221,153.9763,4518.0
2021-05-28 14:25:00,170.53,170.59,170.5,170.55,8791.0,153.9492,154.0034,153.9221,153.9673,8791.0
2021-05-28 14:30:00,170.61,170.74,170.58,170.68,4476.0,154.0214,154.1388,153.9944,154.0846,4476.0
2021-05-28 14:35:00,170.72,170.72,170.43,170.43,5814.0,154.1208,154.1208,153.8589,153.8589,5814.0
2021-05-28 14:40:00,170.47,170.54,170.43,170.48,7382.0,153.8951,153.9583,153.8589,153.9041,7382.0
2021-05-28 14:45:00,170.46,170.62,170.46,170.62,8758.0,153.886,154.0305,153.886,154.0305,8758.0
2021-05-28 14:50:00,170.59,170.72,170.59,170.69,8350.0,154.0034,154.1208,154.0034,154.0937,8350.0
2021-05-28 14:55:00,170.65,170.68,170.51,170.56,3707.0,154.0576,154.0846,153.9312,153.9763,3707.0
2021-05-28 15:00:00,170.54,170.68,170.54,170.63,4970.0,153.9583,154.0846,153.9583,154.0395,4970.0
2021-05-28 15:05:00,170.6,170.67,170.58,170.59,5283.0,154.0124,154.0756,153.9944,154.0034,5283.0
2021-05-28 15:10:00,170.55,170.55,170.23,170.34,15017.0,153.9673,153.9673,153.6784,153.7777,15017.0
2021-05-28 15:15:00,170.34,170.55,170.33,170.53,5344.0,153.7777,153.9673,153.7687,153.9492,5344.0
2021-05-28 15:20:00,170.53,170.63,170.52,170.59,5590.0,153.9492,154.0395,153.9402,154.0034,5590.0
2021-05-28 15:25:00,170.54,170.6,170.45,170.55,8098.0,153.9583,154.0124,153.877,153.9673,8098.0
2021-05-28 15:30:00,170.52,170.61,170.43,170.47,12543.0,153.9402,154.0214,153.8589,153.8951,12543.0
2021-05-28 15:35:00,170.42,170.72,170.41,170.52,14383.0,153.8499,154.1208,153.8409,153.9402,14383.0
2021-05-28 15:40:00,170.53,170.56,170.3,170.34,14911.0,153.9492,153.9763,153.7416,153.7777,14911.0
2021-05-28 15:45:00,170.35,170.42,170.15,170.19,19299.0,153.7867,153.8499,153.6062,153.6423,19299.0
2021-05-28 15:50:00,170.2,170.26,169.65,169.85,61940.0,153.6513,153.7055,153.1548,153.3353,61940.0
2021-05-28 15:55:00,169.89,170.24,169.8,170.0,168452.0,153.3715,153.6874,153.2902,153.4708,168452.0
2021-06-01 09:30:00,171.02,171.92,171.01,171.82,53342.0,154.3916,155.2041,154.3826,155.1138,53342.0
2021-06-01 09:35:00,171.85,172.65,171.74,172.48,27177.0,155.1409,155.8631,155.0416,155.7096,27177.0
2021-06-01 09:40:00,172.58,173.23,172.3,172.3,31747.0,155.7999,156.3867,155.5471,155.5471,31747.0
2021-06-01 09:45:00,172.41,172.75,171.78,171.87,22111.0,155.6464,155.9534,155.0777,155.1589,22111.0
2021-06-01 09:50:00,171.98,172.01,171.19,171.44,9489.0,155.2582,155.2853,154.5451,154.7707,9489.0
2021-06-01 09:55:00,171.31,171.41,171.01,171.41,10361.0,154.6534,154.7437,154.3826,154.7437,10361.0
2021-06-01 10:00:00,171.35,171.63,171.24,171.28,15419.0,154.6895,154.9423,154.5902,154.6263,15419.0
2021-06-01 10:05:00,171.11,171.68,171.03,171.47,9078.0,154.4728,154.9874,154.4006,154.7978,9078.0
2021-06-01 10:10:00,171.36,171.4,170.25,170.25,23817.0,154.6985,154.7346,153.6965,153.6965,23817.0
2021-06-01 10:15:00,170.25,170.25,169.65,169.97,14850.0,153.6965,153.6965,153.1548,153.4437,14850.0
2021-06-01 10:20:00,169.93,170.43,169.62,170.42,7768.0,153.4076,153.8589,153.1277,153.8499,7768.0
2021-06-01 10:25:00,170.46,170.71,170.4,170.62,10045.0,153.886,154.1117,153.8319,154.0305,10045.0
2021-06-01 10:30:00,170.56,170.88,170.56,170.76,14362.0,153.9763,154.2652,153.9763,154.1569,14362.0
2021-06-01 10:35:00,171.0,171.0,170.25,170.25,9044.0,154.3735,154.3735,153.6965,153.6965,9044.0
2021-06-01 10:40:00,170.26,171.01,170.26,170.69,3399.0,153.7055,154.3826,153.7055,154.0937,3399.0
2021-06-01 10:45:00,170.5,170.5,169.15,169.25,15461.0,153.9221,153.9221,152.7034,152.7937,15461.0
2021-06-01 10:50:00,169.32,169.54,169.03,169.47,9049.0,152.8569,153.0555,152.5951,152.9923,9049.0
2021-06-01 10:55:00,169.37,169.6,169.09,169.57,3801.0,152.902,153.1097,152.6492,153.0826,3801.0
2021-06-01 11:00:00,169.53,169.67,169.49,169.61,3900.0,153.0465,153.1728,153.0103,153.1187,3900.0
2021-06-01 11:05:00,169.63,169.84,169.42,169.84,3464.0,153.1367,153.3263,152.9472,153.3263,3464.0
2021-06-01 11:10:00,169.84,170.08,169.82,169.96,2840.0,153.3263,153.543,153.3083,153.4346,2840.0
2021-06-01 11:15:00,169.93,170.18,169.93,170.18,3003.0,153.4076,153.6333,153.4076,153.6333,3003.0
2021-06-01 11:20:00,170.29,170.38,170.21,170.34,5030.0,153.7326,153.8138,153.6603,153.7777,5030.0
2021-06-01 11:25:00,170.3,170.53,170.15,170.28,2700.0,153.7416,153.9492,153.6062,153.7235,2700.0
2021-06-01 11:30:00,170.24,170.44,170.2,170.44,2304.0,153.6874,153.868,153.6513,153.868,2304.0
2021-06-01 11:35:00,170.54,170.76,170.54,170.6,4077.0,153.9583,154.1569,153.9583,154.0124,4077.0
2021-06-01 11:40:00,170.59,170.62,170.35,170.35,6891.0,154.0034,154.0305,153.7867,153.7867,6891.0
2021-06-01 11:45:00,170.37,170.37,170.17,170.29,2980.0,153.8048,153.8048,153.6242,153.7326,2980.0
2021-06-01 11:50:00,170.31,170.37,170.22,170.33,7247.0,153.7506,153.8048,153.6694,153.7687,7247.0
2021-06-01 11:55:00,170.37,170.68,170.29,170.68,2476.0,153.8048,154.0846,153.7326,154.0846,2476.0
2021-06-01 12:00:00,170.54,170.54,170.33,170.47,2747.0,153.9583,153.9583,153.7687,153.8951,2747.0
2021-06-01 12:05:00,170.44,170.47,170.14,170.36,6670.0,153.868,153.8951,153.5971,153.7958,6670.0
2021-06-01 12:10:00,170.31,170.31,170.07,170.15,2211.0,153.7506,153.7506,153.534,153.6062,2211.0
2021-06-01 12:15:00,170.19,170.25,170.06,170.24,4858.0,153.6423,153.6965,153.5249,153.6874,4858.0
2021-06-01 12:20:00,170.23,170.23,169.89,170.19,15729.0,153.6784,153.6784,153.3715,153.6423,15729.0
2021-06-01 12:25:00,170.22,170.39,170.22,170.32,1701.0,153.6694,153.8228,153.6694,153.7596,1701.0
2021-06-01 12:30:00,170.3,170.44,170.21,170.25,2579.0,153.7416,153.868,153.6603,153.6965,2579.0
2021-06-01 12:35:00,170.25,170.42,170.19,170.2,3200.0,153.6965,153.8499,153.6423,153.6513,3200.0
2021-06-01 12:40:00,170.16,170.41,170.06,170.34,2895.0,153.6152,153.8409,153.5249,153.7777,2895.0
2021-06-01 12:45:00,170.38,170.38,170.29,170.32,1943.0,153.8138,153.8138,153.7326,153.7596,1943.0
2021-06-01 12:50:00,170.27,170.32,170.04,170.04,3647.0,153.7145,153.7596,153.5069,153.5069,3647.0
2021-06-01 12:55:00,170.05,170.05,169.69,169.76,5242.0,153.5159,153.5159,153.1909,153.2541,5242.0
2021-06-01 13:00:00,169.82,169.83,169.62,169.67,3829.0,153.3083,153.3173,153.1277,153.1728,3829.0
2021-06-01 13:05:00,169.56,169.69,169.39,169.69,3777.0,153.0735,153.1909,152.9201,153.1909,3777.0
2021-06-01 13:10:00,169.68,169.68,169.34,169.37,4547.0,153.1819,153.1819,152.8749,152.902,4547.0
2021-06-01 13:15:00,169.37,169.43,169.28,169.37,3398.0,152.902,152.9562,152.8208,152.902,3398.0
2021-06-01 13:20:00,169.4,169.62,169.25,169.61,4492.0,152.9291,153.1277,152.7937,153.1187,4492.0
2021-06-01 13:25:00,169.75,169.9,169.67,169.9,1584.0,153.2451,153.3805,153.1728,153.3805,1584.0
2021-06-01 13:30:00,169.89,170.06,169.89,170.04,5599.0,153.3715,153.5249,153.3715,153.5069,5599.0
2021-06-01 13:35:00,170.03,170.12,169.94,170.05,2556.0,153.4978,153.5791,153.4166,153.5159,2556.0
2021-06-01 13:40:00,170.05,170.06,169.84,169.89,2369.0,153.5159,153.5249,153.3263,153.3715,2369.0
2021-06-01 13:45:00,169.95,170.01,169.86,169.87,1925.0,153.4256,153.4798,153.3444,153.3534,1925.0
2021-06-01 13:50:00,169.83,169.9,169.7,169.77,4992.0,153.3173,153.3805,153.1999,153.2631,4992.0
2021-06-01 13:55:00,169.86,169.97,169.85,169.91,1500.0,153.3444,153.4437,153.3353,153.3895,1500.0
2021-06-01 14:00:00,169.92,169.92,169.78,169.89,2904.0,153.3985,153.3985,153.2721,153.3715,2904.0
2021-06-01 14:05:00,169.9,169.95,169.82,169.83,3024.0,153.3805,153.4256,153.3083,153.3173,3024.0
2021-06-01 14:10:00,169.86,169.91,169.55,169.55,7325.0,153.3444,153.3895,153.0645,153.0645,7325.0
2021-06-01 14:15:00,169.59,169.64,169.5,169.55,13028.0,153.1006,153.1458,153.0194,153.0645,13028.0
2021-06-01 14:20:00,169.55,169.99,169.53,169.69,31356.0,153.0645,153.4617,153.0465,153.1909,31356.0
2021-06-01 14:25:00,169.72,169.8,169.55,169.59,6700.0,153.218,153.2902,153.0645,153.1006,6700.0
2021-06-01 14:30:00,169.56,169.74,169.56,169.67,3228.0,153.0735,153.236,153.0735,153.1728,3228.0
2021-06-01 14:35:00,169.68,169.97,169.68,169.95,6969.0,153.1819,153.4437,153.1819,153.4256,6969.0
2021-06-01 14:40:00,169.99,170.22,169.94,170.11,3945.0,153.4617,153.6694,153.4166,153.5701,3945.0
2021-06-01 14:45:00,170.04,170.2,169.98,170.1,3464.0,153.5069,153.6513,153.4527,153.561,3464.0
2021-06-01 14:50:00,170.14,170.22,170.11,170.13,3377.0,153.5971,153.6694,153.5701,153.5881,3377.0
2021-06-01 14:55:00,170.12,170.4,170.12,170.4,8571.0,153.5791,153.8319,153.5791,153.8319,8571.0
2021-06-01 15:00:00,170.47,170.65,170.4,170.65,7569.0,153.8951,154.0576,153.8319,154.0576,7569.0
2021-06-01 15:05:00,170.63,170.67,170.5,170.53,9241.0,154.0395,154.0756,153.9221,153.9492,9241.0
2021-06-01 15:10:00,170.56,170.58,170.33,170.44,5694.0,153.9763,153.9944,153.7687,153.868,5694.0
2021-06-01 15:15:00,170.5,170.66,170.5,170.65,5496.0,153.9221,154.0666,153.9221,154.0576,5496.0
2021-06-01 15:20:00,170.62,170.73,170.58,170.66,5357.0,154.0305,154.1298,153.9944,154.0666,5357.0
2021-06-01 15:25:00,170.66,170.68,170.43,170.47,5150.0,154.0666,154.0846,153.8589,153.8951,5150.0
2021-06-01 15:30:00,170.5,170.55,170.37,170.47,7055.0,153.9221,153.9673,153.8048,153.8951,7055.0
2021-06-01 15:35:00,170.56,170.75,170.51,170.64,12659.0,153.9763,154.1478,153.9312,154.0485,12659.0
2021-06-01 15:40:00,170.64,170.65,170.47,170.59,12202.0,154.0485,154.0576,153.8951,154.0034,12202.0
2021-06-01 15:45:00,170.55,170.82,170.54,170.79,14663.0,153.9673,154.211,153.9583,154.1839,14663.0
2021-06-01 15:50:00,170.76,171.0,170.57,170.99,37373.0,154.1569,154.3735,153.9853,154.3645,37373.0
2021-06-01 15:55:00,171.03,171.03,170.15,170.4,108695.0,154.4006,154.4006,153.6062,153.8319,108695.0
2021-06-02 09:30:00,170.14,170.29,168.91,169.34,32652.0,153.5971,153.7326,152.4867,152.8749,32652.0
2021-06-02 09:35:00,169.33,170.02,169.33,169.94,10758.0,152.8659,153.4888,152.8659,153.4166,10758.0
2021-06-02 09:40:00,170.17,170.41,169.83,170.19,5176.0,153.6242,153.8409,153.3173,153.6423,5176.0
2021-06-02 09:45:00,170.39,170.89,170.39,170.87,4651.0,153.8228,154.2742,153.8228,154.2562,4651.0
2021-06-02 09:50:00,170.96,171.31,170.9,171.04,5663.0,154.3374,154.6534,154.2833,154.4096,5663.0
2021-06-02 09:55:00,170.99,170.99,170.32,170.47,4872.0,154.3645,154.3645,153.7596,153.8951,4872.0
2021-06-02 10:00:00,170.4,170.81,170.26,170.59,8212.0,153.8319,154.202,153.7055,154.0034,8212.0
2021-06-02 10:05:00,170.56,170.99,170.28,170.94,8590.0,153.9763,154.3645,153.7235,154.3194,8590.0
2021-06-02 10:10:00,171.04,171.12,170.34,170.61,4596.0,154.4096,154.4819,153.7777,154.0214,4596.0
2021-06-02 10:15:00,170.58,170.67,170.45,170.63,2778.0,153.9944,154.0756,153.877,154.0395,2778.0
2021-06-02 10:20:00,170.51,170.91,170.43,170.91,3267.0,153.9312,154.2923,153.8589,154.2923,3267.0
2021-06-02 10:25:00,170.8,171.1,170.8,171.09,5600.0,154.193,154.4638,154.193,154.4548,5600.0
2021-06-02 10:30:00,171.1,171.84,171.05,171.72,11608.0,154.4638,155.1319,154.4187,155.0235,11608.0
2021-06-02 10:35:00,171.65,171.77,171.52,171.7,6647.0,154.9603,155.0687,154.843,155.0055,6647.0
2021-06-02 10:40:00,171.7,171.86,171.45,171.77,5060.0,155.0055,155.1499,154.7798,155.0687,5060.0
2021-06-02 10:45:00,171.84,171.97,171.78,171.84,5937.0,155.1319,155.2492,155.0777,155.1319,5937.0
2021-06-02 10:50:00,171.84,171.93,171.58,171.72,5226.0,155.1319,155.2131,154.8971,155.0235,5226.0
2021-06-02 10:55:00,171.72,171.82,171.46,171.55,3427.0,155.0235,155.1138,154.7888,154.8701,3427.0
2021-06-02 11:00:00,171.58,171.65,171.48,171.63,5286.0,154.8971,154.9603,154.8069,154.9423,5286.0
2021-06-02 11:05:00,171.72,171.8,171.44,171.79,5797.0,155.0235,155.0957,154.7707,155.0867,5797.0
2021-06-02 11:10:00,171.75,172.07,171.7,172.04,15081.0,155.0506,155.3395,155.0055,155.3124,15081.0
2021-06-02 11:15:00,171.99,172.04,171.7,171.73,2770.0,155.2673,155.3124,155.0055,155.0325,2770.0
2021-06-02 11:20:00,171.69,172.02,171.54,171.96,9834.0,154.9964,155.2944,154.861,155.2402,9834.0
2021-06-02 11:25:00,171.97,172.03,171.72,171.95,2917.0,155.2492,155.3034,155.0235,155.2312,2917.0
2021-06-02 11:30:00,171.99,172.25,171.91,172.24,7627.0,155.2673,155.502,155.195,155.493,7627.0
2021-06-02 11:35:00,172.25,172.38,172.14,172.24,13160.0,155.502,155.6193,155.4027,155.493,13160.0
2021-06-02 11:40:00,172.19,172.32,172.19,172.22,3659.0,155.4478,155.5652,155.4478,155.4749,3659.0
2021-06-02 11:45:00,172.24,172.27,172.06,172.27,5536.0,155.493,155.52,155.3305,155.52,5536.0
2021-06-02 11:50:00,172.28,172.36,172.24,172.24,5657.0,155.5291,155.6013,155.493,155.493,5657.0
2021-06-02 11:55:00,172.26,172.3,171.8,172.09,15993.0,155.511,155.5471,155.0957,155.3575,15993.0
2021-06-02 12:00:00,172.12,172.15,172.0,172.06,8538.0,155.3846,155.4117,155.2763,155.3305,8538.0
2021-06-02 12:05:00,172.08,172.25,172.07,172.25,2515.0,155.3485,155.502,155.3395,155.502,2515.0
2021-06-02 12:10:00,172.22,172.23,171.98,172.03,2940.0,155.4749,155.4839,155.2582,155.3034,2940.0
2021-06-02 12:15:00,172.09,172.09,171.89,172.03,8420.0,155.3575,155.3575,155.177,155.3034,8420.0
2021-06-02 12:20:00,172.03,172.09,171.56,171.57,5347.0,155.3034,155.3575,154.8791,154.8881,5347.0
2021-06-02 12:25:00,171.56,171.61,171.23,171.3,4776.0,154.8791,154.9242,154.5812,154.6444,4776.0
2021-06-02 12:30:00,171.28,171.45,171.07,171.35,8529.0,154.6263,154.7798,154.4367,154.6895,8529.0
2021-06-02 12:35:00,171.3,171.5,171.27,171.46,1528.0,154.6444,154.8249,154.6173,154.7888,1528.0
2021-06-02 12:40:00,171.41,171.53,171.36,171.49,2864.0,154.7437,154.852,154.6985,154.8159,2864.0
2021-06-02 12:45:00,171.5,171.75,171.46,171.75,6474.0,154.8249,155.0506,154.7888,155.0506,6474.0
2021-06-02 12:50:00,171.78,171.87,171.74,171.87,3791.0,155.0777,155.1589,155.0416,155.1589,3791.0
2021-06-02 12:55:00,171.83,171.83,171.49,171.49,3087.0,155.1228,155.1228,154.8159,154.8159,3087.0
2021-06-02 13:00:00,171.49,171.62,171.45,171.45,3261.0,154.8159,154.9332,154.7798,154.7798,3261.0
2021-06-02 13:05:00,171.47,171.59,171.41,171.52,5083.0,154.7978,154.9062,154.7437,154.843,5083.0
2021-06-02 13:10:00,171.56,171.61,171.45,171.47,10188.0,154.8791,154.9242,154.7798,154.7978,10188.0
2021-06-02 13:15:00,171.36,171.44,171.29,171.29,3343.0,154.6985,154.7707,154.6353,154.6353,3343.0
2021-06-02 13:20:00,171.26,171.32,170.83,170.87,3438.0,154.6082,154.6624,154.2201,154.2562,3438.0
2021-06-02 13:25:00,170.84,171.0,170.83,170.96,2557.0,154.2291,154.3735,154.2201,154.3374,2557.0
2021-06-02 13:30:00,170.96,171.45,170.92,171.45,3916.0,154.3374,154.7798,154.3013,154.7798,3916.0
2021-06-02 13:35:00,171.49,171.5,171.16,171.19,4817.0,154.8159,154.8249,154.518,154.5451,4817.0
2021-06-02 13:40:00,171.18,171.23,171.03,171.23,4640.0,154.536,154.5812,154.4006,154.5812,4640.0
2021-06-02 13:45:00,171.3,171.46,170.94,171.02,5151.0,154.6444,154.7888,154.3194,154.3916,5151.0
2021-06-02 13:50:00,171.13,171.35,171.13,171.35,2836.0,154.4909,154.6895,154.4909,154.6895,2836.0
2021-06-02 13:55:00,171.36,171.36,171.17,171.18,2240.0,154.6985,154.6985,154.527,154.536,2240.0
2021-06-02 14:00:00,171.18,171.4,171.18,171.32,1880.0,154.536,154.7346,154.536,154.6624,1880.0
2021-06-02 14:05:00,171.4,171.56,171.32,171.37,5685.0,154.7346,154.8791,154.6624,154.7076,5685.0
2021-06-02 14:10:00,171.31,171.31,170.88,170.88,2224.0,154.6534,154.6534,154.2652,154.2652,2224.0
2021-06-02 14:15:00,170.97,171.37,170.97,171.28,4966.0,154.3464,154.7076,154.3464,154.6263,4966.0
2021-06-02 14:20:00,171.31,171.63,171.29,171.63,4347.0,154.6534,154.9423,154.6353,154.9423,4347.0
2021-06-02 14:25:00,171.68,171.68,171.43,171.57,2693.0,154.9874,154.9874,154.7617,154.8881,2693.0
2021-06-02 14:30:00,171.62,171.69,171.43,171.61,2881.0,154.9332,154.9964,154.7617,154.9242,2881.0
2021-06-02 14:35:00,171.57,171.71,171.49,171.62,4136.0,154.8881,155.0145,154.8159,154.9332,4136.0
2021-06-02 14:40:00,171.67,171.83,171.65,171.72,6749.0,154.9784,155.1228,154.9603,155.0235,6749.0
2021-06-02 14:45:00,171.72,171.8,171.66,171.78,4221.0,155.0235,155.0957,154.9694,155.0777,4221.0
2021-06-02 14:50:00,171.76,171.76,171.52,171.67,3902.0,155.0596,155.0596,154.843,154.9784,3902.0
2021-06-02 14:55:00,171.68,171.77,171.6,171.77,5159.0,154.9874,155.0687,154.9152,155.0687,5159.0
2021-06-02 15:00:00,171.73,171.81,171.5,171.51,3803.0,155.0325,155.1048,154.8249,154.8339,3803.0
2021-06-02 15:05:00,171.57,171.63,171.5,171.5,2030.0,154.8881,154.9423,154.8249,154.8249,2030.0
2021-06-02 15:10:00,171.56,171.65,171.54,171.61,1594.0,154.8791,154.9603,154.861,154.9242,1594.0
2021-06-02 15:15:00,171.54,171.54,171.39,171.41,2625.0,154.861,154.861,154.7256,154.7437,2625.0
2021-06-02 15:20:00,171.42,171.53,171.42,171.43,2314.0,154.7527,154.852,154.7527,154.7617,2314.0
2021-06-02 15:25:00,171.48,171.49,171.31,171.32,4369.0,154.8069,154.8159,154.6534,154.6624,4369.0
2021-06-02 15:30:00,171.3,171.48,171.3,171.36,4649.0,154.6444,154.8069,154.6444,154.6985,4649.0
2021-06-02 15:35:00,171.32,171.39,171.2,171.27,6198.0,154.6624,154.7256,154.5541,154.6173,6198.0
2021-06-02 15:40:00,171.29,171.39,171.25,171.38,8528.0,154.6353,154.7256,154.5992,154.7166,8528.0
2021-06-02 15:45:00,171.36,171.39,171.15,171.35,10033.0,154.6985,154.7256,154.5089,154.6895,10033.0
2021-06-02 15:50:00,171.38,171.54,171.21,171.5,16768.0,154.7166,154.861,154.5631,154.8249,16768.0
2021-06-02 15:55:00,171.48,171.87,171.42,171.82,43197.0,154.8069,155.1589,154.7527,155.1138,43197.0
2021-06-03 09:30:00,169.88,170.21,169.09,169.63,29724.0,153.3624,153.6603,152.6492,153.1367,29724.0
2021-06-03 09:35:00,169.55,169.79,168.34,168.54,15658.0,153.0645,153.2812,151.9722,152.1527,15658.0
2021-06-03 09:40:00,168.62,169.15,168.2,168.2,12385.0,152.2249,152.7034,151.8458,151.8458,12385.0
2021-06-03 09:45:00,168.13,168.69,168.0,168.24,14035.0,151.7826,152.2881,151.6652,151.8819,14035.0
2021-06-03 09:50:00,168.23,168.39,167.93,168.11,9048.0,151.8729,152.0173,151.602,151.7645,9048.0
2021-06-03 09:55:00,168.07,168.6,167.71,167.99,10875.0,151.7284,152.2069,151.4034,151.6562,10875.0
2021-06-03 10:00:00,167.91,168.57,167.88,168.4,7923.0,151.584,152.1798,151.5569,152.0263,7923.0
2021-06-03 10:05:00,168.3,168.61,167.99,168.2,8427.0,151.9361,152.2159,151.6562,151.8458,8427.0
2021-06-03 10:10:00,168.24,168.42,168.2,168.36,7335.0,151.8819,152.0444,151.8458,151.9902,7335.0
2021-06-03 10:15:00,168.1,168.29,167.93,168.27,6987.0,151.7555,151.927,151.602,151.909,6987.0
2021-06-03 10:20:00,168.33,168.92,168.27,168.85,8140.0,151.9631,152.4958,151.909,152.4326,8140.0
2021-06-03 10:25:00,168.84,168.84,168.44,168.59,8324.0,152.4235,152.4235,152.0624,152.1979,8324.0
2021-06-03 10:30:00,168.47,168.95,168.45,168.63,8401.0,152.0895,152.5229,152.0715,152.234,8401.0
2021-06-03 10:35:00,168.77,168.8,168.29,168.31,10205.0,152.3604,152.3874,151.927,151.9451,10205.0
2021-06-03 10:40:00,168.28,168.31,168.09,168.22,7000.0,151.918,151.9451,151.7465,151.8638,7000.0
2021-06-03 10:45:00,168.22,168.88,168.11,168.88,11862.0,151.8638,152.4597,151.7645,152.4597,11862.0
2021-06-03 10:50:00,168.9,169.0,168.63,168.66,9124.0,152.4777,152.568,152.234,152.261,9124.0
2021-06-03 10:55:00,168.73,169.09,168.73,169.02,10888.0,152.3242,152.6492,152.3242,152.586,10888.0
2021-06-03 11:00:00,169.1,169.5,168.94,169.33,8690.0,152.6583,153.0194,152.5138,152.8659,8690.0
2021-06-03 11:05:00,169.42,169.62,169.35,169.47,10891.0,152.9472,153.1277,152.884,152.9923,10891.0
2021-06-03 11:10:00,169.44,169.44,169.11,169.19,14186.0,152.9652,152.9652,152.6673,152.7395,14186.0
2021-06-03 11:15:00,169.17,169.17,168.79,168.82,2000.0,152.7215,152.7215,152.3784,152.4055,2000.0
2021-06-03 11:20:00,168.82,168.96,168.6,168.69,7887.0,152.4055,152.5319,152.2069,152.2881,7887.0
2021-06-03 11:25:00,168.58,168.75,168.49,168.63,9573.0,152.1888,152.3423,152.1076,152.234,9573.0
2021-06-03 11:30:00,168.64,168.64,168.23,168.29,6699.0,152.243,152.243,151.8729,151.927,6699.0
2021-06-03 11:35:00,168.32,168.55,168.24,168.24,4449.0,151.9541,152.1617,151.8819,151.8819,4449.0
2021-06-03 11:40:00,168.28,168.34,168.12,168.34,3146.0,151.918,151.9722,151.7736,151.9722,3146.0
2021-06-03 11:45:00,168.34,168.37,168.17,168.37,6577.0,151.9722,151.9992,151.8187,151.9992,6577.0
2021-06-03 11:50:00,168.3,168.4,168.18,168.4,5799.0,151.9361,152.0263,151.8277,152.0263,5799.0
2021-06-03 11:55:00,168.38,168.4,168.26,168.39,4622.0,152.0083,152.0263,151.8999,152.0173,4622.0
2021-06-03 12:00:00,168.48,168.54,168.37,168.42,5610.0,152.0985,152.1527,151.9992,152.0444,5610.0
2021-06-03 12:05:00,168.42,168.62,168.3,168.58,3729.0,152.0444,152.2249,151.9361,152.1888,3729.0
2021-06-03 12:10:00,168.55,168.55,168.26,168.26,3511.0,152.1617,152.1617,151.8999,151.8999,3511.0
2021-06-03 12:15:00,168.24,168.29,167.99,168.05,5605.0,151.8819,151.927,151.6562,151.7104,5605.0
2021-06-03 12:20:00,168.05,168.14,168.0,168.05,2970.0,151.7104,151.7916,151.6652,151.7104,2970.0
2021-06-03 12:25:00,168.0,168.41,168.0,168.4,5087.0,151.6652,152.0354,151.6652,152.0263,5087.0
2021-06-03 12:30:00,168.35,168.4,168.0,168.06,2348.0,151.9812,152.0263,151.6652,151.7194,2348.0
2021-06-03 12:35:00,168.03,168.22,168.03,168.17,2500.0,151.6923,151.8638,151.6923,151.8187,2500.0
2021-06-03 12:40:00,168.29,168.3,168.13,168.18,2822.0,151.927,151.9361,151.7826,151.8277,2822.0
2021-06-03 12:45:00,168.23,168.24,168.12,168.16,2464.0,151.8729,151.8819,151.7736,151.8097,2464.0
2021-06-03 12:50:00,168.16,168.18,168.04,168.17,2350.0,151.8097,151.8277,151.7013,151.8187,2350.0
2021-06-03 12:55:00,168.18,168.6,168.17,168.6,7279.0,151.8277,152.2069,151.8187,152.2069,7279.0
2021-06-03 13:00:00,168.57,168.57,168.37,168.4,3347.0,152.1798,152.1798,151.9992,152.0263,3347.0
2021-06-03 13:05:00,168.38,168.48,168.15,168.47,8468.0,152.0083,152.0985,151.8006,152.0895,8468.0
2021-06-03 13:10:00,168.65,168.66,168.22,168.22,12077.0,152.252,152.261,151.8638,151.8638,12077.0
2021-06-03 13:15:00,168.23,168.56,168.23,168.54,1300.0,151.8729,152.1708,151.8729,152.1527,1300.0
2021-06-03 13:20:00,168.57,168.64,168.57,168.61,800.0,152.1798,152.243,152.1798,152.2159,800.0
2021-06-03 13:25:00,168.64,169.04,168.6,169.02,8319.0,152.243,152.6041,152.2069,152.586,8319.0
2021-06-03 13:30:00,168.94,169.01,168.74,168.84,6024.0,152.5138,152.577,152.3333,152.4235,6024.0
2021-06-03 13:35:00,168.85,168.94,168.79,168.91,10667.0,152.4326,152.5138,152.3784,152.4867,10667.0
2021-06-03 13:40:00,168.9,169.03,168.69,168.7,5902.0,152.4777,152.5951,152.2881,152.2972,5902.0
2021-06-03 13:45:00,168.69,169.04,168.69,168.76,3571.0,152.2881,152.6041,152.2881,152.3513,3571.0
2021-06-03 13:50:00,168.92,169.01,168.8,168.89,3067.0,152.4958,152.577,152.3874,152.4687,3067.0
2021-06-03 13:55:00,168.89,168.98,168.68,168.76,3415.0,152.4687,152.5499,152.2791,152.3513,3415.0
2021-06-03 14:00:00,168.78,168.78,168.42,168.66,15085.0,152.3694,152.3694,152.0444,152.261,15085.0
2021-06-03 14:05:00,168.56,168.57,168.32,168.39,3192.0,152.1708,152.1798,151.9541,152.0173,3192.0
2021-06-03 14:10:00,168.48,168.48,168.2,168.2,2351.0,152.0985,152.0985,151.8458,151.8458,2351.0
2021-06-03 14:15:00,168.16,168.34,168.08,168.13,3607.0,151.8097,151.9722,151.7374,151.7826,3607.0
2021-06-03 14:20:00,168.19,168.28,168.18,168.28,4696.0,151.8367,151.918,151.8277,151.918,4696.0
2021-06-03 14:25:00,168.26,168.35,168.26,168.29,1900.0,151.8999,151.9812,151.8999,151.927,1900.0
2021-06-03 14:30:00,168.34,168.5,168.34,168.42,2458.0,151.9722,152.1166,151.9722,152.0444,2458.0
2021-06-03 14:35:00,168.42,168.43,168.25,168.25,2900.0,152.0444,152.0534,151.8909,151.8909,2900.0
2021-06-03 14:40:00,168.14,168.24,168.14,168.2,1600.0,151.7916,151.8819,151.7916,151.8458,1600.0
2021-06-03 14:45:00,168.13,168.2,168.12,168.2,2100.0,151.7826,151.8458,151.7736,151.8458,2100.0
2021-06-03 14:50:00,168.14,168.15,168.09,168.15,2464.0,151.7916,151.8006,151.7465,151.8006,2464.0
2021-06-03 14:55:00,168.13,168.16,167.83,167.88,13455.0,151.7826,151.8097,151.5117,151.5569,13455.0
2021-06-03 15:00:00,167.88,168.15,167.86,167.89,17686.0,151.5569,151.8006,151.5388,151.5659,17686.0
2021-06-03 15:05:00,167.88,167.93,167.81,167.91,3248.0,151.5569,151.602,151.4937,151.584,3248.0
2021-06-03 15:10:00,167.89,168.13,167.86,168.13,3105.0,151.5659,151.7826,151.5388,151.7826,3105.0
2021-06-03 15:15:00,168.09,168.11,167.87,167.87,7093.0,151.7465,151.7645,151.5479,151.5479,7093.0
2021-06-03 15:20:00,167.85,168.03,167.81,168.01,6147.0,151.5298,151.6923,151.4937,151.6742,6147.0
2021-06-03 15:25:00,168.03,168.09,167.96,168.08,6033.0,151.6923,151.7465,151.6291,151.7374,6033.0
2021-06-03 15:30:00,168.14,168.5,168.02,168.2,26698.0,151.7916,152.1166,151.6833,151.8458,26698.0
2021-06-03 15:35:00,168.2,168.2,167.88,167.94,24677.0,151.8458,151.8458,151.5569,151.6111,24677.0
2021-06-03 15:40:00,167.94,167.96,167.75,167.86,27714.0,151.6111,151.6291,151.4395,151.5388,27714.0
2021-06-03 15:45:00,167.84,167.85,167.3,167.44,44236.0,151.5208,151.5298,151.0333,151.1597,44236.0
2021-06-03 15:50:00,167.46,167.77,167.3,167.35,40790.0,151.1777,151.4576,151.0333,151.0784,40790.0
2021-06-03 15:55:00,167.36,167.63,167.15,167.23,76030.0,151.0874,151.3312,150.8979,150.9701,76030.0
2021-06-04 09:30:00,168.3,169.64,168.17,169.64,27558.0,151.9361,153.1458,151.8187,153.1458,27558.0
2021-06-04 09:35:00,169.63,170.0,169.26,169.71,16039.0,153.1367,153.4708,152.8027,153.209,16039.0
2021-06-04 09:40:00,169.79,169.86,169.34,169.69,12501.0,153.2812,153.3444,152.8749,153.1909,12501.0
2021-06-04 09:45:00,169.81,169.97,169.69,169.75,5474.0,153.2992,153.4437,153.1909,153.2451,5474.0
2021-06-04 09:50:00,169.76,170.0,169.58,169.75,10617.0,153.2541,153.4708,153.0916,153.2451,10617.0
2021-06-04 09:55:00,169.75,170.16,169.75,170.16,10239.0,153.2451,153.6152,153.2451,153.6152,10239.0
2021-06-04 10:00:00,170.19,171.03,170.19,170.57,12318.0,153.6423,154.4006,153.6423,153.9853,12318.0
2021-06-04 10:05:00,170.61,170.72,170.45,170.59,7764.0,154.0214,154.1208,153.877,154.0034,7764.0
2021-06-04 10:10:00,170.61,170.86,170.52,170.71,4256.0,154.0214,154.2471,153.9402,154.1117,4256.0
2021-06-04 10:15:00,170.76,170.87,170.58,170.58,3550.0,154.1569,154.2562,153.9944,153.9944,3550.0
2021-06-04 10:20:00,170.59,170.85,170.38,170.85,5470.0,154.0034,154.2381,153.8138,154.2381,5470.0
2021-06-04 10:25:00,170.9,170.94,170.59,170.73,3500.0,154.2833,154.3194,154.0034,154.1298,3500.0
2021-06-04 10:30:00,170.88,170.88,170.67,170.72,2851.0,154.2652,154.2652,154.0756,154.1208,2851.0
2021-06-04 10:35:00,170.76,170.91,170.76,170.83,4265.0,154.1569,154.2923,154.1569,154.2201,4265.0
2021-06-04 10:40:00,170.75,170.9,170.7,170.72,3798.0,154.1478,154.2833,154.1027,154.1208,3798.0
2021-06-04 10:45:00,170.71,171.1,170.64,171.03,15544.0,154.1117,154.4638,154.0485,154.4006,15544.0
2021-06-04 10:50:00,171.04,171.1,170.94,171.03,41388.0,154.4096,154.4638,154.3194,154.4006,41388.0
2021-06-04 10:55:00,171.06,171.16,171.0,171.11,14302.0,154.4277,154.518,154.3735,154.4728,14302.0
2021-06-04 11:00:00,171.1,171.21,171.0,171.13,8527.0,154.4638,154.5631,154.3735,154.4909,8527.0
2021-06-04 11:05:00,171.15,171.34,171.15,171.24,4020.0,154.5089,154.6805,154.5089,154.5902,4020.0
2021-06-04 11:10:00,171.23,171.35,171.15,171.22,9956.0,154.5812,154.6895,154.5089,154.5721,9956.0
2021-06-04 11:15:00,171.29,171.47,171.12,171.21,3644.0,154.6353,154.7978,154.4819,154.5631,3644.0
2021-06-04 11:20:00,171.3,171.3,171.11,171.28,3192.0,154.6444,154.6444,154.4728,154.6263,3192.0
2021-06-04 11:25:00,171.35,171.35,171.14,171.29,5356.0,154.6895,154.6895,154.4999,154.6353,5356.0
2021-06-04 11:30:00,171.3,171.4,171.21,171.39,2702.0,154.6444,154.7346,154.5631,154.7256,2702.0
2021-06-04 11:35:00,171.38,171.38,171.16,171.24,4627.0,154.7166,154.7166,154.518,154.5902,4627.0
2021-06-04 11:40:00,171.25,171.45,171.23,171.35,5672.0,154.5992,154.7798,154.5812,154.6895,5672.0
2021-06-04 11:45:00,171.28,171.3,171.03,171.15,7263.0,154.6263,154.6444,154.4006,154.5089,7263.0
2021-06-04 11:50:00,171.07,171.25,171.07,171.16,6472.0,154.4367,154.5992,154.4367,154.518,6472.0
2021-06-04 11:55:00,171.16,171.18,170.8,170.84,6604.0,154.518,154.536,154.193,154.2291,6604.0
2021-06-04 12:00:00,170.85,171.03,170.85,170.95,6875.0,154.2381,154.4006,154.2381,154.3284,6875.0
2021-06-04 12:05:00,170.99,171.29,170.99,171.29,10367.0,154.3645,154.6353,154.3645,154.6353,10367.0
2021-06-04 12:10:00,171.23,171.23,171.13,171.22,3660.0,154.5812,154.5812,154.4909,154.5721,3660.0
2021-06-04 12:15:00,171.16,171.21,171.03,171.11,6405.0,154.518,154.5631,154.4006,154.4728,6405.0
2021-06-04 12:20:00,171.15,171.2,171.08,171.09,4031.0,154.5089,154.5541,154.4457,154.4548,4031.0
2021-06-04 12:25:00,171.08,171.14,170.86,170.91,6109.0,154.4457,154.4999,154.2471,154.2923,6109.0
2021-06-04 12:30:00,170.95,171.2,170.95,171.18,4677.0,154.3284,154.5541,154.3284,154.536,4677.0
2021-06-04 12:35:00,171.15,171.35,171.15,171.33,3263.0,154.5089,154.6895,154.5089,154.6714,3263.0
2021-06-04 12:40:00,171.32,171.32,171.1,171.21,2500.0,154.6624,154.6624,154.4638,154.5631,2500.0
2021-06-04 12:45:00,171.22,171.3,171.19,171.26,3160.0,154.5721,154.6444,154.5451,154.6082,3160.0
2021-06-04 12:50:00,171.28,171.36,171.14,171.15,6180.0,154.6263,154.6985,154.4999,154.5089,6180.0
2021-06-04 12:55:00,171.11,171.25,171.08,171.25,7600.0,154.4728,154.5992,154.4457,154.5992,7600.0
2021-06-04 13:00:00,171.25,171.33,171.18,171.3,2020.0,154.5992,154.6714,154.536,154.6444,2020.0
2021-06-04 13:05:00,171.33,171.36,171.25,171.29,2944.0,154.6714,154.6985,154.5992,154.6353,2944.0
2021-06-04 13:10:00,171.34,171.37,171.27,171.27,2429.0,154.6805,154.7076,154.6173,154.6173,2429.0
2021-06-04 13:15:00,171.28,171.41,171.19,171.41,8792.0,154.6263,154.7437,154.5451,154.7437,8792.0
2021-06-04 13:20:00,171.35,171.39,171.21,171.29,3976.0,154.6895,154.7256,154.5631,154.6353,3976.0
2021-06-04 13:25:00,171.32,171.37,171.27,171.28,2975.0,154.6624,154.7076,154.6173,154.6263,2975.0
2021-06-04 13:30:00,171.31,171.35,171.24,171.25,2894.0,154.6534,154.6895,154.5902,154.5992,2894.0
2021-06-04 13:35:00,171.27,171.34,171.09,171.16,5347.0,154.6173,154.6805,154.4548,154.518,5347.0
2021-06-04 13:40:00,171.23,171.34,171.22,171.31,2653.0,154.5812,154.6805,154.5721,154.6534,2653.0
2021-06-04 13:45:00,171.37,171.43,171.29,171.39,6104.0,154.7076,154.7617,154.6353,154.7256,6104.0
2021-06-04 13:50:00,171.39,171.75,171.39,171.57,6869.0,154.7256,155.0506,154.7256,154.8881,6869.0
2021-06-04 13:55:00,171.61,171.62,171.45,171.49,4546.0,154.9242,154.9332,154.7798,154.8159,4546.0
2021-06-04 14:00:00,171.54,171.61,171.42,171.59,9002.0,154.861,154.9242,154.7527,154.9062,9002.0
2021-06-04 14:05:00,171.61,171.85,171.59,171.83,13464.0,154.9242,155.1409,154.9062,155.1228,13464.0
2021-06-04 14:10:00,171.82,171.9,171.7,171.74,12595.0,155.1138,155.186,155.0055,155.0416,12595.0
2021-06-04 14:15:00,171.74,171.86,171.63,171.65,10563.0,155.0416,155.1499,154.9423,154.9603,10563.0
2021-06-04 14:20:00,171.65,171.65,171.38,171.44,14026.0,154.9603,154.9603,154.7166,154.7707,14026.0
2021-06-04 14:25:00,171.45,171.48,171.21,171.26,8464.0,154.7798,154.8069,154.5631,154.6082,8464.0
2021-06-04 14:30:00,171.33,171.47,171.3,171.32,5211.0,154.6714,154.7978,154.6444,154.6624,5211.0
2021-06-04 14:35:00,171.24,171.36,171.2,171.29,4645.0,154.5902,154.6985,154.5541,154.6353,4645.0
2021-06-04 14:40:00,171.29,171.35,171.24,171.29,2650.0,154.6353,154.6895,154.5902,154.6353,2650.0
2021-06-04 14:45:00,171.26,171.39,171.24,171.34,3600.0,154.6082,154.7256,154.5902,154.6805,3600.0
2021-06-04 14:50:00,171.3,171.45,171.24,171.37,5393.0,154.6444,154.7798,154.5902,154.7076,5393.0
2021-06-04 14:55:00,171.38,171.38,171.15,171.2,2790.0,154.7166,154.7166,154.5089,154.5541,2790.0
2021-06-04 15:00:00,171.21,171.26,170.85,170.95,12980.0,154.5631,154.6082,154.2381,154.3284,12980.0
2021-06-04 15:05:00,170.92,170.92,170.6,170.6,19533.0,154.3013,154.3013,154.0124,154.0124,19533.0
2021-06-04 15:10:00,170.63,170.72,170.51,170.61,17805.0,154.0395,154.1208,153.9312,154.0214,17805.0
2021-06-04 15:15:00,170.55,170.63,170.27,170.46,15610.0,153.9673,154.0395,153.7145,153.886,15610.0
2021-06-04 15:20:00,170.45,170.49,170.29,170.33,7152.0,153.877,153.9131,153.7326,153.7687,7152.0
2021-06-04 15:25:00,170.37,170.4,170.15,170.16,24182.0,153.8048,153.8319,153.6062,153.6152,24182.0
2021-06-04 15:30:00,170.17,170.41,170.16,170.33,17324.0,153.6242,153.8409,153.6152,153.7687,17324.0
2021-06-04 15:35:00,170.3,170.36,170.25,170.26,11102.0,153.7416,153.7958,153.6965,153.7055,11102.0
2021-06-04 15:40:00,170.25,170.25,170.01,170.11,9925.0,153.6965,153.6965,153.4798,153.5701,9925.0
2021-06-04 15:45:00,170.15,170.5,170.1,170.38,12152.0,153.6062,153.9221,153.561,153.8138,12152.0
2021-06-04 15:50:00,170.35,170.74,170.35,170.49,30678.0,153.7867,154.1388,153.7867,153.9131,30678.0
2021-06-04 15:55:00,170.46,170.53,170.13,170.42,76679.0,153.886,153.9492,153.5881,153.8499,76679.0
2021-06-07 09:30:00,169.62,169.98,169.12,169.62,23118.0,153.1277,153.4527,152.6763,153.1277,23118.0
2021-06-07 09:35:00,170.05,170.33,169.67,170.01,13084.0,153.5159,153.7687,153.1728,153.4798,13084.0
2021-06-07 09:40:00,169.86,170.02,169.58,169.74,10102.0,153.3444,153.4888,153.0916,153.236,10102.0
2021-06-07 09:45:00,169.72,170.2,169.64,170.11,10517.0,153.218,153.6513,153.1458,153.5701,10517.0
2021-06-07 09:50:00,170.24,170.42,169.77,169.85,9833.0,153.6874,153.8499,153.2631,153.3353,9833.0
2021-06-07 09:55:00,169.97,170.16,169.83,170.08,9556.0,153.4437,153.6152,153.3173,153.543,9556.0
2021-06-07 10:00:00,170.06,170.06,169.39,169.52,17557.0,153.5249,153.5249,152.9201,153.0374,17557.0
2021-06-07 10:05:00,169.46,169.69,169.25,169.25,5154.0,152.9833,153.1909,152.7937,152.7937,5154.0
2021-06-07 10:10:00,169.17,169.25,168.66,168.81,9590.0,152.7215,152.7937,152.261,152.3965,9590.0
2021-06-07 10:15:00,168.65,168.68,168.39,168.43,6210.0,152.252,152.2791,152.0173,152.0534,6210.0
2021-06-07 10:20:00,168.49,168.7,168.4,168.59,11569.0,152.1076,152.2972,152.0263,152.1979,11569.0
2021-06-07 10:25:00,168.59,168.59,168.25,168.45,6249.0,152.1979,152.1979,151.8909,152.0715,6249.0
2021-06-07 10:30:00,168.54,168.69,168.4,168.65,7335.0,152.1527,152.2881,152.0263,152.252,7335.0
2021-06-07 10:35:00,168.75,168.79,168.6,168.61,2876.0,152.3423,152.3784,152.2069,152.2159,2876.0
2021-06-07 10:40:00,168.55,168.74,168.45,168.71,4400.0,152.1617,152.3333,152.0715,152.3062,4400.0
2021-06-07 10:45:00,168.65,168.81,168.47,168.78,4085.0,152.252,152.3965,152.0895,152.3694,4085.0
2021-06-07 10:50:00,168.87,169.02,168.8,169.02,3558.0,152.4506,152.586,152.3874,152.586,3558.0
2021-06-07 10:55:00,168.95,169.0,168.7,168.97,5568.0,152.5229,152.568,152.2972,152.5409,5568.0
2021-06-07 11:00:00,168.97,168.98,167.91,168.21,24785.0,152.5409,152.5499,151.584,151.8548,24785.0
2021-06-07 11:05:00,168.16,168.36,168.11,168.3,46537.0,151.8097,151.9902,151.7645,151.9361,46537.0
2021-06-07 11:10:00,168.28,168.62,168.28,168.56,6304.0,151.918,152.2249,151.918,152.1708,6304.0
2021-06-07 11:15:00,168.47,168.5,168.1,168.19,8432.0,152.0895,152.1166,151.7555,151.8367,8432.0
2021-06-07 11:20:00,168.22,168.22,167.95,168.02,5784.0,151.8638,151.8638,151.6201,151.6833,5784.0
2021-06-07 11:25:00,168.09,168.13,167.76,168.1,12125.0,151.7465,151.7826,151.4486,151.7555,12125.0
2021-06-07 11:30:00,168.08,168.53,168.06,168.42,9039.0,151.7374,152.1437,151.7194,152.0444,9039.0
2021-06-07 11:35:00,168.45,168.49,168.28,168.29,4207.0,152.0715,152.1076,151.918,151.927,4207.0
2021-06-07 11:40:00,168.35,168.44,168.08,168.33,27504.0,151.9812,152.0624,151.7374,151.9631,27504.0
2021-06-07 11:45:00,168.36,168.51,168.36,168.47,7073.0,151.9902,152.1256,151.9902,152.0895,7073.0
2021-06-07 11:50:00,168.51,168.61,168.4,168.47,10867.0,152.1256,152.2159,152.0263,152.0895,10867.0
2021-06-07 11:55:00,168.48,168.87,168.44,168.87,6346.0,152.0985,152.4506,152.0624,152.4506,6346.0
2021-06-07 12:00:00,168.86,168.98,168.84,168.94,4900.0,152.4416,152.5499,152.4235,152.5138,4900.0
2021-06-07 12:05:00,168.99,169.06,168.92,169.06,6307.0,152.559,152.6222,152.4958,152.6222,6307.0
2021-06-07 12:10:00,169.09,169.37,169.09,169.37,10143.0,152.6492,152.902,152.6492,152.902,10143.0
2021-06-07 12:15:00,169.36,169.43,169.27,169.3,3050.0,152.893,152.9562,152.8117,152.8388,3050.0
2021-06-07 12:20:00,169.28,169.47,169.28,169.37,4311.0,152.8208,152.9923,152.8208,152.902,4311.0
2021-06-07 12:25:00,169.35,169.82,169.35,169.8,11937.0,152.884,153.3083,152.884,153.2902,11937.0
2021-06-07 12:30:00,169.85,169.95,169.66,169.86,11197.0,153.3353,153.4256,153.1638,153.3444,11197.0
2021-06-07 12:35:00,169.83,169.83,169.57,169.58,4064.0,153.3173,153.3173,153.0826,153.0916,4064.0
2021-06-07 12:40:00,169.62,169.65,169.48,169.63,4232.0,153.1277,153.1548,153.0013,153.1367,4232.0
2021-06-07 12:45:00,169.56,169.61,169.46,169.55,3631.0,153.0735,153.1187,152.9833,153.0645,3631.0
2021-06-07 12:50:00,169.56,169.6,169.4,169.41,3026.0,153.0735,153.1097,152.9291,152.9381,3026.0
2021-06-07 12:55:00,169.39,169.56,169.32,169.51,5571.0,152.9201,153.0735,152.8569,153.0284,5571.0
2021-06-07 13:00:00,169.51,169.58,169.45,169.54,4150.0,153.0284,153.0916,152.9742,153.0555,4150.0
2021-06-07 13:05:00,169.48,169.48,169.19,169.19,5102.0,153.0013,153.0013,152.7395,152.7395,5102.0
2021-06-07 13:10:00,169.22,169.25,169.06,169.25,5450.0,152.7666,152.7937,152.6222,152.7937,5450.0
2021-06-07 13:15:00,169.3,169.52,169.24,169.34,7232.0,152.8388,153.0374,152.7847,152.8749,7232.0
2021-06-07 13:20:00,169.35,169.65,169.35,169.65,7384.0,152.884,153.1548,152.884,153.1548,7384.0
2021-06-07 13:25:00,169.67,169.73,169.37,169.37,18138.0,153.1728,153.227,152.902,152.902,18138.0
2021-06-07 13:30:00,169.4,169.43,169.22,169.37,18515.0,152.9291,152.9562,152.7666,152.902,18515.0
2021-06-07 13:35:00,169.34,169.55,169.33,169.48,4400.0,152.8749,153.0645,152.8659,153.0013,4400.0
2021-06-07 13:40:00,169.48,169.54,169.44,169.5,3128.0,153.0013,153.0555,152.9652,153.0194,3128.0
2021-06-07 13:45:00,169.46,169.48,169.23,169.41,5350.0,152.9833,153.0013,152.7756,152.9381,5350.0
2021-06-07 13:50:00,169.41,169.48,169.36,169.46,3200.0,152.9381,153.0013,152.893,152.9833,3200.0
2021-06-07 13:55:00,169.48,169.49,169.28,169.29,3681.0,153.0013,153.0103,152.8208,152.8298,3681.0
2021-06-07 14:00:00,169.27,169.44,169.23,169.37,5120.0,152.8117,152.9652,152.7756,152.902,5120.0
2021-06-07 14:05:00,169.4,169.5,169.39,169.5,4600.0,152.9291,153.0194,152.9201,153.0194,4600.0
2021-06-07 14:10:00,169.53,169.63,169.48,169.5,6446.0,153.0465,153.1367,153.0013,153.0194,6446.0
2021-06-07 14:15:00,169.49,169.49,169.23,169.29,3250.0,153.0103,153.0103,152.7756,152.8298,3250.0
2021-06-07 14:20:00,169.3,169.35,169.2,169.28,2505.0,152.8388,152.884,152.7485,152.8208,2505.0
2021-06-07 14:25:00,169.26,169.29,169.16,169.2,3441.0,152.8027,152.8298,152.7124,152.7485,3441.0
2021-06-07 14:30:00,169.16,169.26,169.16,169.25,3570.0,152.7124,152.8027,152.7124,152.7937,3570.0
2021-06-07 14:35:00,169.25,169.29,169.16,169.24,2924.0,152.7937,152.8298,152.7124,152.7847,2924.0
2021-06-07 14:40:00,169.25,169.25,169.09,169.16,3490.0,152.7937,152.7937,152.6492,152.7124,3490.0
2021-06-07 14:45:00,169.17,169.28,169.1,169.13,5005.0,152.7215,152.8208,152.6583,152.6853,5005.0
2021-06-07 14:50:00,169.18,169.23,169.09,169.23,2838.0,152.7305,152.7756,152.6492,152.7756,2838.0
2021-06-07 14:55:00,169.23,169.59,169.21,169.58,11864.0,152.7756,153.1006,152.7576,153.0916,11864.0
2021-06-07 15:00:00,169.56,169.6,169.42,169.55,6554.0,153.0735,153.1097,152.9472,153.0645,6554.0
2021-06-07 15:05:00,169.54,169.63,169.52,169.63,7010.0,153.0555,153.1367,153.0374,153.1367,7010.0
2021-06-07 15:10:00,169.62,169.68,169.55,169.67,2897.0,153.1277,153.1819,153.0645,153.1728,2897.0
2021-06-07 15:15:00,169.65,169.77,169.62,169.72,4893.0,153.1548,153.2631,153.1277,153.218,4893.0
2021-06-07 15:20:00,169.74,170.36,169.74,170.15,42937.0,153.236,153.7958,153.236,153.6062,42937.0
2021-06-07 15:25:00,170.14,170.14,170.01,170.09,8814.0,153.5971,153.5971,153.4798,153.552,8814.0
2021-06-07 15:30:00,170.1,170.18,170.01,170.09,9096.0,153.561,153.6333,153.4798,153.552,9096.0
2021-06-07 15:35:00,170.06,170.1,169.77,169.81,11625.0,153.5249,153.561,153.2631,153.2992,11625.0
2021-06-07 15:40:00,169.81,169.9,169.59,169.59,9129.0,153.2992,153.3805,153.1006,153.1006,9129.0
2021-06-07 15:45:00,169.57,169.82,169.57,169.78,12149.0,153.0826,153.3083,153.0826,153.2721,12149.0
2021-06-07 15:50:00,169.88,170.01,169.8,169.83,14851.0,153.3624,153.4798,153.2902,153.3173,14851.0
2021-06-07 15:55:00,169.8,169.86,169.64,169.75,36387.0,153.2902,153.3444,153.1458,153.2451,36387.0
2021-06-08 09:30:00,171.64,171.78,171.26,171.67,26931.0,154.9513,155.0777,154.6082,154.9784,26931.0
2021-06-08 09:35:00,171.69,172.15,171.58,172.13,13099.0,154.9964,155.4117,154.8971,155.3937,13099.0
2021-06-08 09:40:00,172.1,172.1,171.62,171.8,5468.0,155.3666,155.3666,154.9332,155.0957,5468.0
2021-06-08 09:45:00,171.68,171.88,171.01,171.14,7548.0,154.9874,155.168,154.3826,154.4999,7548.0
2021-06-08 09:50:00,171.15,171.15,170.54,170.71,8872.0,154.5089,154.5089,153.9583,154.1117,8872.0
2021-06-08 09:55:00,170.69,170.78,170.2,170.42,4999.0,154.0937,154.1749,153.6513,153.8499,4999.0
2021-06-08 10:00:00,170.33,170.33,169.9,170.15,7492.0,153.7687,153.7687,153.3805,153.6062,7492.0
2021-06-08 10:05:00,170.21,170.34,170.0,170.24,6428.0,153.6603,153.7777,153.4708,153.6874,6428.0
2021-06-08 10:10:00,170.17,170.24,169.98,170.0,3754.0,153.6242,153.6874,153.4527,153.4708,3754.0
2021-06-08 10:15:00,170.0,170.09,169.75,169.89,12006.0,153.4708,153.552,153.2451,153.3715,12006.0
2021-06-08 10:20:00,169.96,170.06,169.28,169.36,8891.0,153.4346,153.5249,152.8208,152.893,8891.0
2021-06-08 10:25:00,169.41,169.84,169.34,169.84,3500.0,152.9381,153.3263,152.8749,153.3263,3500.0
2021-06-08 10:30:00,169.68,169.89,169.4,169.51,8945.0,153.1819,153.3715,152.9291,153.0284,8945.0
2021-06-08 10:35:00,169.52,169.88,169.46,169.82,8575.0,153.0374,153.3624,152.9833,153.3083,8575.0
2021-06-08 10:40:00,169.6,169.76,169.56,169.65,9036.0,153.1097,153.2541,153.0735,153.1548,9036.0
2021-06-08 10:45:00,169.6,169.64,169.35,169.61,9417.0,153.1097,153.1458,152.884,153.1187,9417.0
2021-06-08 10:50:00,169.6,169.85,169.14,169.14,6433.0,153.1097,153.3353,152.6944,152.6944,6433.0
2021-06-08 10:55:00,169.16,169.16,168.7,168.81,7334.0,152.7124,152.7124,152.2972,152.3965,7334.0
2021-06-08 11:00:00,168.87,169.16,168.61,168.61,11857.0,152.4506,152.7124,152.2159,152.2159,11857.0
2021-06-08 11:05:00,168.68,169.1,168.66,169.02,6161.0,152.2791,152.6583,152.261,152.586,6161.0
2021-06-08 11:10:00,169.06,169.06,168.5,168.5,3611.0,152.6222,152.6222,152.1166,152.1166,3611.0
2021-06-08 11:15:00,168.38,168.62,168.37,168.42,4520.0,152.0083,152.2249,151.9992,152.0444,4520.0
2021-06-08 11:20:00,168.28,168.54,168.08,168.52,12769.0,151.918,152.1527,151.7374,152.1347,12769.0
2021-06-08 11:25:00,168.52,168.66,168.4,168.62,3150.0,152.1347,152.261,152.0263,152.2249,3150.0
2021-06-08 11:30:00,168.59,168.87,168.59,168.87,4059.0,152.1979,152.4506,152.1979,152.4506,4059.0
2021-06-08 11:35:00,168.8,168.83,168.6,168.66,1801.0,152.3874,152.4145,152.2069,152.261,1801.0
2021-06-08 11:40:00,168.68,168.94,168.5,168.93,2111.0,152.2791,152.5138,152.1166,152.5048,2111.0
2021-06-08 11:45:00,168.94,169.07,168.88,168.9,3257.0,152.5138,152.6312,152.4597,152.4777,3257.0
2021-06-08 11:50:00,168.88,168.97,168.67,168.86,7034.0,152.4597,152.5409,152.2701,152.4416,7034.0
2021-06-08 11:55:00,168.87,169.11,168.85,169.08,2944.0,152.4506,152.6673,152.4326,152.6402,2944.0
2021-06-08 12:00:00,169.05,169.35,168.93,169.29,2962.0,152.6131,152.884,152.5048,152.8298,2962.0
2021-06-08 12:05:00,169.22,169.3,169.15,169.26,3250.0,152.7666,152.8388,152.7034,152.8027,3250.0
2021-06-08 12:10:00,169.25,169.39,169.08,169.29,6422.0,152.7937,152.9201,152.6402,152.8298,6422.0
2021-06-08 12:15:00,169.27,169.39,169.26,169.34,1720.0,152.8117,152.9201,152.8027,152.8749,1720.0
2021-06-08 12:20:00,169.29,169.29,169.04,169.2,3141.0,152.8298,152.8298,152.6041,152.7485,3141.0
2021-06-08 12:25:00,169.17,169.26,169.17,169.26,300.0,152.7215,152.8027,152.7215,152.8027,300.0
2021-06-08 12:30:00,169.27,169.41,169.21,169.27,1718.0,152.8117,152.9381,152.7576,152.8117,1718.0
2021-06-08 12:35:00,169.22,169.38,169.2,169.23,2314.0,152.7666,152.911,152.7485,152.7756,2314.0
2021-06-08 12:40:00,169.27,169.34,169.2,169.22,1943.0,152.8117,152.8749,152.7485,152.7666,1943.0
2021-06-08 12:45:00,169.22,169.29,169.14,169.2,2883.0,152.7666,152.8298,152.6944,152.7485,2883.0
2021-06-08 12:50:00,169.23,169.35,169.18,169.29,3004.0,152.7756,152.884,152.7305,152.8298,3004.0
2021-06-08 12:55:00,169.29,169.46,169.29,169.41,1450.0,152.8298,152.9833,152.8298,152.9381,1450.0
2021-06-08 13:00:00,169.41,169.44,169.34,169.35,2539.0,152.9381,152.9652,152.8749,152.884,2539.0
2021-06-08 13:05:00,169.36,169.4,169.25,169.34,6030.0,152.893,152.9291,152.7937,152.8749,6030.0
2021-06-08 13:10:00,169.28,169.28,169.04,169.04,2220.0,152.8208,152.8208,152.6041,152.6041,2220.0
2021-06-08 13:15:00,169.08,169.17,169.0,169.1,2020.0,152.6402,152.7215,152.568,152.6583,2020.0
2021-06-08 13:20:00,169.09,169.1,168.94,169.09,2679.0,152.6492,152.6583,152.5138,152.6492,2679.0
2021-06-08 13:25:00,169.08,169.08,168.95,168.97,3881.0,152.6402,152.6402,152.5229,152.5409,3881.0
2021-06-08 13:30:00,168.87,168.99,168.83,168.91,5276.0,152.4506,152.559,152.4145,152.4867,5276.0
2021-06-08 13:35:00,168.85,168.91,168.75,168.8,4770.0,152.4326,152.4867,152.3423,152.3874,4770.0
2021-06-08 13:40:00,168.73,168.8,168.6,168.74,8252.0,152.3242,152.3874,152.2069,152.3333,8252.0
2021-06-08 13:45:00,168.75,168.86,168.71,168.71,5984.0,152.3423,152.4416,152.3062,152.3062,5984.0
2021-06-08 13:50:00,168.65,168.69,168.4,168.5,11918.0,152.252,152.2881,152.0263,152.1166,11918.0
2021-06-08 13:55:00,168.52,168.54,168.31,168.35,3918.0,152.1347,152.1527,151.9451,151.9812,3918.0
2021-06-08 14:00:00,168.38,168.61,168.38,168.61,4040.0,152.0083,152.2159,152.0083,152.2159,4040.0
2021-06-08 14:05:00,168.62,168.63,168.47,168.53,6377.0,152.2249,152.234,152.0895,152.1437,6377.0
2021-06-08 14:10:00,168.51,168.56,168.34,168.35,3681.0,152.1256,152.1708,151.9722,151.9812,3681.0
2021-06-08 14:15:00,168.38,168.44,168.3,168.38,6800.0,152.0083,152.0624,151.9361,152.0083,6800.0
2021-06-08 14:20:00,168.36,168.36,168.19,168.28,17838.0,151.9902,151.9902,151.8367,151.918,17838.0
2021-06-08 14:25:00,168.31,168.31,168.11,168.28,6983.0,151.9451,151.9451,151.7645,151.918,6983.0
2021-06-08 14:30:00,168.29,168.35,168.25,168.25,2449.0,151.927,151.9812,151.8909,151.8909,2449.0
2021-06-08 14:35:00,168.25,168.25,167.99,168.05,14034.0,151.8909,151.8909,151.6562,151.7104,14034.0
2021-06-08 14:40:00,168.04,168.12,168.02,168.09,4925.0,151.7013,151.7736,151.6833,151.7465,4925.0
2021-06-08 14:45:00,168.07,168.15,168.01,168.07,5403.0,151.7284,151.8006,151.6742,151.7284,5403.0
2021-06-08 14:50:00,168.08,168.22,168.08,168.15,7588.0,151.7374,151.8638,151.7374,151.8006,7588.0
2021-06-08 14:55:00,168.18,168.28,168.13,168.26,7058.0,151.8277,151.918,151.7826,151.8999,7058.0
2021-06-08 15:00:00,168.27,168.47,168.27,168.45,5640.0,151.909,152.0895,151.909,152.0715,5640.0
2021-06-08 15:05:00,168.43,168.43,168.28,168.31,4494.0,152.0534,152.0534,151.918,151.9451,4494.0
2021-06-08 15:10:00,168.36,168.39,168.24,168.27,6543.0,151.9902,152.0173,151.8819,151.909,6543.0
2021-06-08 15:15:00,168.27,168.32,168.22,168.31,12347.0,151.909,151.9541,151.8638,151.9451,12347.0
2021-06-08 15:20:00,168.34,168.4,168.18,168.24,10566.0,151.9722,152.0263,151.8277,151.8819,10566.0
2021-06-08 15:25:00,168.22,168.23,168.1,168.11,4893.0,151.8638,151.8729,151.7555,151.7645,4893.0
2021-06-08 15:30:00,168.1,168.18,168.07,168.12,6416.0,151.7555,151.8277,151.7284,151.7736,6416.0
2021-06-08 15:35:00,168.14,168.16,168.05,168.06,7812.0,151.7916,151.8097,151.7104,151.7194,7812.0
2021-06-08 15:40:00,168.1,168.22,168.05,168.21,5198.0,151.7555,151.8638,151.7104,151.8548,5198.0
2021-06-08 15:45:00,168.18,168.18,167.91,168.04,23469.0,151.8277,151.8277,151.584,151.7013,23469.0
2021-06-08 15:50:00,168.03,168.52,168.03,168.34,28817.0,151.6923,152.1347,151.6923,151.9722,28817.0
2021-06-08 15:55:00,168.43,168.44,168.21,168.28,40585.0,152.0534,152.0624,151.8548,151.918,40585.0
2021-06-09 09:30:00,169.24,169.24,168.62,168.68,19985.0,152.7847,152.7847,152.2249,152.2791,19985.0
2021-06-09 09:35:00,168.67,169.02,168.42,168.59,3948.0,152.2701,152.586,152.0444,152.1979,3948.0
2021-06-09 09:40:00,168.43,168.65,168.19,168.63,3555.0,152.0534,152.252,151.8367,152.234,3555.0
2021-06-09 09:45:00,168.7,169.0,168.01,168.01,5985.0,152.2972,152.568,151.6742,151.6742,5985.0
2021-06-09 09:50:00,168.11,168.34,167.68,168.31,12015.0,151.7645,151.9722,151.3763,151.9451,12015.0
2021-06-09 09:55:00,168.36,168.87,168.36,168.62,6433.0,151.9902,152.4506,151.9902,152.2249,6433.0
2021-06-09 10:00:00,168.65,168.96,168.48,168.82,7223.0,152.252,152.5319,152.0985,152.4055,7223.0
2021-06-09 10:05:00,168.82,169.01,168.71,168.95,5336.0,152.4055,152.577,152.3062,152.5229,5336.0
2021-06-09 10:10:00,168.91,168.91,168.53,168.64,4544.0,152.4867,152.4867,152.1437,152.243,4544.0
2021-06-09 10:15:00,168.63,168.82,168.51,168.74,2600.0,152.234,152.4055,152.1256,152.3333,2600.0
2021-06-09 10:20:00,168.76,168.76,168.37,168.49,6949.0,152.3513,152.3513,151.9992,152.1076,6949.0
2021-06-09 10:25:00,168.39,168.51,168.3,168.44,2935.0,152.0173,152.1256,151.9361,152.0624,2935.0
2021-06-09 10:30:00,168.47,168.56,168.12,168.12,5402.0,152.0895,152.1708,151.7736,151.7736,5402.0
2021-06-09 10:35:00,168.13,168.13,167.86,168.09,7762.0,151.7826,151.7826,151.5388,151.7465,7762.0
2021-06-09 10:40:00,168.21,168.47,168.05,168.42,30764.0,151.8548,152.0895,151.7104,152.0444,30764.0
2021-06-09 10:45:00,168.47,168.49,168.0,168.08,5610.0,152.0895,152.1076,151.6652,151.7374,5610.0
2021-06-09 10:50:00,168.1,168.3,167.98,168.23,2534.0,151.7555,151.9361,151.6472,151.8729,2534.0
2021-06-09 10:55:00,168.3,168.38,168.28,168.28,2855.0,151.9361,152.0083,151.918,151.918,2855.0
2021-06-09 11:00:00,168.35,168.66,168.32,168.43,5658.0,151.9812,152.261,151.9541,152.0534,5658.0
2021-06-09 11:05:00,168.47,168.48,168.3,168.46,7537.0,152.0895,152.0985,151.9361,152.0805,7537.0
2021-06-09 11:10:00,168.47,168.57,168.37,168.53,2398.0,152.0895,152.1798,151.9992,152.1437,2398.0
2021-06-09 11:15:00,168.48,168.63,168.46,168.53,2645.0,152.0985,152.234,152.0805,152.1437,2645.0
2021-06-09 11:20:00,168.56,168.58,168.49,168.5,2625.0,152.1708,152.1888,152.1076,152.1166,2625.0
2021-06-09 11:25:00,168.52,168.69,168.43,168.66,3959.0,152.1347,152.2881,152.0534,152.261,3959.0
2021-06-09 11:30:00,168.66,168.66,168.43,168.57,2583.0,152.261,152.261,152.0534,152.1798,2583.0
2021-06-09 11:35:00,168.53,168.54,168.29,168.54,1650.0,152.1437,152.1527,151.927,152.1527,1650.0
2021-06-09 11:40:00,168.54,168.61,168.5,168.59,4477.0,152.1527,152.2159,152.1166,152.1979,4477.0
2021-06-09 11:45:00,168.65,168.65,168.41,168.49,3033.0,152.252,152.252,152.0354,152.1076,3033.0
2021-06-09 11:50:00,168.43,168.48,168.22,168.22,1970.0,152.0534,152.0985,151.8638,151.8638,1970.0
2021-06-09 11:55:00,168.22,168.43,168.12,168.38,2978.0,151.8638,152.0534,151.7736,152.0083,2978.0
2021-06-09 12:00:00,168.39,168.44,168.3,168.36,2480.0,152.0173,152.0624,151.9361,151.9902,2480.0
2021-06-09 12:05:00,168.47,168.47,168.38,168.47,1103.0,152.0895,152.0895,152.0083,152.0895,1103.0
2021-06-09 12:10:00,168.47,168.65,168.46,168.55,4026.0,152.0895,152.252,152.0805,152.1617,4026.0
2021-06-09 12:15:00,168.5,168.66,168.46,168.65,5520.0,152.1166,152.261,152.0805,152.252,5520.0
2021-06-09 12:20:00,168.64,168.79,168.64,168.7,2782.0,152.243,152.3784,152.243,152.2972,2782.0
2021-06-09 12:25:00,168.7,168.91,168.7,168.91,6645.0,152.2972,152.4867,152.2972,152.4867,6645.0
2021-06-09 12:30:00,168.92,169.02,168.9,168.93,4629.0,152.4958,152.586,152.4777,152.5048,4629.0
2021-06-09 12:35:00,168.89,169.07,168.87,169.02,5847.0,152.4687,152.6312,152.4506,152.586,5847.0
2021-06-09 12:40:00,169.06,169.17,168.97,169.03,3517.0,152.6222,152.7215,152.5409,152.5951,3517.0
2021-06-09 12:45:00,169.04,169.04,168.88,168.94,7235.0,152.6041,152.6041,152.4597,152.5138,7235.0
2021-06-09 12:50:00,168.95,169.75,168.93,169.51,33952.0,152.5229,153.2451,152.5048,153.0284,33952.0
2021-06-09 12:55:00,169.53,169.64,169.45,169.64,2940.0,153.0465,153.1458,152.9742,153.1458,2940.0
2021-06-09 13:00:00,169.67,169.71,169.43,169.43,3917.0,153.1728,153.209,152.9562,152.9562,3917.0
2021-06-09 13:05:00,169.44,169.53,169.38,169.46,5160.0,152.9652,153.0465,152.911,152.9833,5160.0
2021-06-09 13:10:00,169.43,169.7,169.43,169.57,5869.0,152.9562,153.1999,152.9562,153.0826,5869.0
2021-06-09 13:15:00,169.55,169.6,169.49,169.52,9350.0,153.0645,153.1097,153.0103,153.0374,9350.0
2021-06-09 13:20:00,169.34,169.5,169.34,169.46,4232.0,152.8749,153.0194,152.8749,152.9833,4232.0
2021-06-09 13:25:00,169.47,169.47,169.22,169.22,1999.0,152.9923,152.9923,152.7666,152.7666,1999.0
2021-06-09 13:30:00,169.22,169.38,169.14,169.35,5711.0,152.7666,152.911,152.6944,152.884,5711.0
2021-06-09 13:35:00,169.35,169.36,169.11,169.19,5433.0,152.884,152.893,152.6673,152.7395,5433.0
2021-06-09 13:40:00,169.19,169.34,169.15,169.33,5003.0,152.7395,152.8749,152.7034,152.8659,5003.0
2021-06-09 13:45:00,169.41,169.5,169.4,169.5,4716.0,152.9381,153.0194,152.9291,153.0194,4716.0
2021-06-09 13:50:00,169.51,169.54,169.47,169.52,2820.0,153.0284,153.0555,152.9923,153.0374,2820.0
2021-06-09 13:55:00,169.54,169.63,169.37,169.41,4573.0,153.0555,153.1367,152.902,152.9381,4573.0
2021-06-09 14:00:00,169.44,169.61,169.43,169.5,5131.0,152.9652,153.1187,152.9562,153.0194,5131.0
2021-06-09 14:05:00,169.5,169.55,169.33,169.33,1736.0,153.0194,153.0645,152.8659,152.8659,1736.0
2021-06-09 14:10:00,169.31,169.35,169.2,169.2,2358.0,152.8478,152.884,152.7485,152.7485,2358.0
2021-06-09 14:15:00,169.2,169.36,169.2,169.21,3192.0,152.7485,152.893,152.7485,152.7576,3192.0
2021-06-09 14:20:00,169.25,169.37,169.25,169.28,2380.0,152.7937,152.902,152.7937,152.8208,2380.0
2021-06-09 14:25:00,169.28,169.42,169.22,169.38,2648.0,152.8208,152.9472,152.7666,152.911,2648.0
2021-06-09 14:30:00,169.43,169.45,169.33,169.38,3087.0,152.9562,152.9742,152.8659,152.911,3087.0
2021-06-09 14:35:00,169.4,169.43,169.29,169.33,3560.0,152.9291,152.9562,152.8298,152.8659,3560.0
2021-06-09 14:40:00,169.32,169.46,169.3,169.42,8167.0,152.8569,152.9833,152.8388,152.9472,8167.0
2021-06-09 14:45:00,169.43,169.45,169.27,169.31,7129.0,152.9562,152.9742,152.8117,152.8478,7129.0
2021-06-09 14:50:00,169.33,169.39,169.16,169.35,8430.0,152.8659,152.9201,152.7124,152.884,8430.0
2021-06-09 14:55:00,169.33,169.33,169.19,169.2,5403.0,152.8659,152.8659,152.7395,152.7485,5403.0
2021-06-09 15:00:00,169.18,169.23,169.11,169.13,6469.0,152.7305,152.7756,152.6673,152.6853,6469.0
2021-06-09 15:05:00,169.12,169.29,169.07,169.11,6992.0,152.6763,152.8298,152.6312,152.6673,6992.0
2021-06-09 15:10:00,169.12,169.14,169.04,169.05,5126.0,152.6763,152.6944,152.6041,152.6131,5126.0
2021-06-09 15:15:00,169.07,169.21,169.02,169.08,5196.0,152.6312,152.7576,152.586,152.6402,5196.0
2021-06-09 15:20:00,169.16,169.19,169.03,169.03,5300.0,152.7124,152.7395,152.5951,152.5951,5300.0
2021-06-09 15:25:00,169.02,169.04,168.82,168.82,6787.0,152.586,152.6041,152.4055,152.4055,6787.0
2021-06-09 15:30:00,168.79,168.97,168.74,168.91,8163.0,152.3784,152.5409,152.3333,152.4867,8163.0
2021-06-09 15:35:00,168.91,168.94,168.8,168.89,8714.0,152.4867,152.5138,152.3874,152.4687,8714.0
2021-06-09 15:40:00,168.9,168.94,168.7,168.72,9098.0,152.4777,152.5138,152.2972,152.3152,9098.0
2021-06-09 15:45:00,168.74,168.98,168.74,168.75,13928.0,152.3333,152.5499,152.3333,152.3423,13928.0
2021-06-09 15:50:00,168.7,168.91,168.67,168.72,19640.0,152.2972,152.4867,152.2701,152.3152,19640.0
2021-06-09 15:55:00,168.74,168.83,168.36,168.52,72185.0,152.3333,152.4145,151.9902,152.1347,72185.0
2021-06-10 09:30:00,168.99,169.38,168.25,168.66,26338.0,152.559,152.911,151.8909,152.261,26338.0
2021-06-10 09:35:00,168.89,169.85,168.86,169.81,9246.0,152.4687,153.3353,152.4416,153.2992,9246.0
2021-06-10 09:40:00,169.91,170.23,169.68,170.07,8121.0,153.3895,153.6784,153.1819,153.534,8121.0
2021-06-10 09:45:00,170.07,170.48,170.07,170.17,13039.0,153.534,153.9041,153.534,153.6242,13039.0
2021-06-10 09:50:00,169.94,170.54,169.94,170.54,6194.0,153.4166,153.9583,153.4166,153.9583,6194.0
2021-06-10 09:55:00,170.52,170.8,170.38,170.51,16641.0,153.9402,154.193,153.8138,153.9312,16641.0
2021-06-10 10:00:00,170.57,171.0,170.54,170.7,8811.0,153.9853,154.3735,153.9583,154.1027,8811.0
2021-06-10 10:05:00,170.65,170.99,170.59,170.82,9623.0,154.0576,154.3645,154.0034,154.211,9623.0
2021-06-10 10:10:00,170.73,170.74,170.1,170.19,21916.0,154.1298,154.1388,153.561,153.6423,21916.0
2021-06-10 10:15:00,170.26,170.59,170.25,170.49,6928.0,153.7055,154.0034,153.6965,153.9131,6928.0
2021-06-10 10:20:00,170.55,170.61,170.02,170.1,5009.0,153.9673,154.0214,153.4888,153.561,5009.0
2021-06-10 10:25:00,170.27,170.27,169.74,169.88,9326.0,153.7145,153.7145,153.236,153.3624,9326.0
2021-06-10 10:30:00,169.91,170.01,169.57,169.71,7353.0,153.3895,153.4798,153.0826,153.209,7353.0
2021-06-10 10:35:00,169.7,169.7,169.17,169.22,3815.0,153.1999,153.1999,152.7215,152.7666,3815.0
2021-06-10 10:40:00,169.14,169.3,169.03,169.15,6379.0,152.6944,152.8388,152.5951,152.7034,6379.0
2021-06-10 10:45:00,169.08,169.08,168.44,168.45,8173.0,152.6402,152.6402,152.0624,152.0715,8173.0
2021-06-10 10:50:00,168.31,168.44,167.89,168.02,10582.0,151.9451,152.0624,151.5659,151.6833,10582.0
2021-06-10 10:55:00,167.87,168.5,167.76,168.41,9549.0,151.5479,152.1166,151.4486,152.0354,9549.0
2021-06-10 11:00:00,168.48,168.5,168.29,168.36,3502.0,152.0985,152.1166,151.927,151.9902,3502.0
2021-06-10 11:05:00,168.31,168.48,168.2,168.38,3250.0,151.9451,152.0985,151.8458,152.0083,3250.0
2021-06-10 11:10:00,168.3,168.49,168.18,168.39,5608.0,151.9361,152.1076,151.8277,152.0173,5608.0
2021-06-10 11:15:00,168.34,168.73,168.32,168.73,9068.0,151.9722,152.3242,151.9541,152.3242,9068.0
2021-06-10 11:20:00,168.69,169.03,168.63,169.0,6000.0,152.2881,152.5951,152.234,152.568,6000.0
2021-06-10 11:25:00,168.95,169.01,168.77,168.91,11039.0,152.5229,152.577,152.3604,152.4867,11039.0
2021-06-10 11:30:00,168.96,169.13,168.9,169.12,7155.0,152.5319,152.6853,152.4777,152.6763,7155.0
2021-06-10 11:35:00,169.09,169.14,168.86,168.94,6206.0,152.6492,152.6944,152.4416,152.5138,6206.0
2021-06-10 11:40:00,169.0,169.06,168.58,168.77,2744.0,152.568,152.6222,152.1888,152.3604,2744.0
2021-06-10 11:45:00,168.9,169.15,168.88,169.14,3300.0,152.4777,152.7034,152.4597,152.6944,3300.0
2021-06-10 11:50:00,169.13,169.2,169.02,169.07,2800.0,152.6853,152.7485,152.586,152.6312,2800.0
2021-06-10 11:55:00,169.15,169.21,169.12,169.19,1700.0,152.7034,152.7576,152.6763,152.7395,1700.0
2021-06-10 12:00:00,169.19,169.27,169.1,169.11,4120.0,152.7395,152.8117,152.6583,152.6673,4120.0
2021-06-10 12:05:00,169.15,169.16,168.92,169.16,6200.0,152.7034,152.7124,152.4958,152.7124,6200.0
2021-06-10 12:10:00,169.14,169.24,169.09,169.21,3559.0,152.6944,152.7847,152.6492,152.7576,3559.0
2021-06-10 12:15:00,169.24,169.31,169.14,169.21,5357.0,152.7847,152.8478,152.6944,152.7576,5357.0
2021-06-10 12:20:00,169.2,169.25,169.1,169.15,5403.0,152.7485,152.7937,152.6583,152.7034,5403.0
2021-06-10 12:25:00,169.2,169.22,168.99,168.99,5325.0,152.7485,152.7666,152.559,152.559,5325.0
2021-06-10 12:30:00,169.02,169.63,169.02,169.49,10761.0,152.586,153.1367,152.586,153.0103,10761.0
2021-06-10 12:35:00,169.44,169.49,169.3,169.46,1830.0,152.9652,153.0103,152.8388,152.9833,1830.0
2021-06-10 12:40:00,169.45,169.52,169.14,169.25,6500.0,152.9742,153.0374,152.6944,152.7937,6500.0
2021-06-10 12:45:00,169.26,169.29,169.12,169.18,4083.0,152.8027,152.8298,152.6763,152.7305,4083.0
2021-06-10 12:50:00,169.16,169.17,169.05,169.17,3300.0,152.7124,152.7215,152.6131,152.7215,3300.0
2021-06-10 12:55:00,169.16,169.2,169.05,169.16,2404.0,152.7124,152.7485,152.6131,152.7124,2404.0
2021-06-10 13:00:00,169.14,169.15,169.0,169.03,2804.0,152.6944,152.7034,152.568,152.5951,2804.0
2021-06-10 13:05:00,169.09,169.2,169.07,169.15,2766.0,152.6492,152.7485,152.6312,152.7034,2766.0
2021-06-10 13:10:00,169.2,169.22,168.95,168.99,3904.0,152.7485,152.7666,152.5229,152.559,3904.0
2021-06-10 13:15:00,169.03,169.21,169.03,169.15,4876.0,152.5951,152.7576,152.5951,152.7034,4876.0
2021-06-10 13:20:00,169.12,169.12,169.01,169.04,5163.0,152.6763,152.6763,152.577,152.6041,5163.0
2021-06-10 13:25:00,169.0,169.08,168.93,168.97,3500.0,152.568,152.6402,152.5048,152.5409,3500.0
2021-06-10 13:30:00,168.93,168.98,168.64,168.72,10379.0,152.5048,152.5499,152.243,152.3152,10379.0
2021-06-10 13:35:00,168.7,168.75,168.55,168.75,1931.0,152.2972,152.3423,152.1617,152.3423,1931.0
2021-06-10 13:40:00,168.74,168.88,168.73,168.8,2617.0,152.3333,152.4597,152.3242,152.3874,2617.0
2021-06-10 13:45:00,168.81,168.91,168.79,168.91,2000.0,152.3965,152.4867,152.3784,152.4867,2000.0
2021-06-10 13:50:00,168.88,168.97,168.74,168.8,2368.0,152.4597,152.5409,152.3333,152.3874,2368.0
2021-06-10 13:55:00,169.0,169.15,168.97,169.11,2768.0,152.568,152.7034,152.5409,152.6673,2768.0
2021-06-10 14:00:00,169.16,169.36,169.16,169.35,2900.0,152.7124,152.893,152.7124,152.884,2900.0
2021-06-10 14:05:00,169.35,169.41,169.32,169.32,1955.0,152.884,152.9381,152.8569,152.8569,1955.0
2021-06-10 14:10:00,169.34,169.34,169.24,169.33,3987.0,152.8749,152.8749,152.7847,152.8659,3987.0
2021-06-10 14:15:00,169.37,169.44,169.34,169.42,3634.0,152.902,152.9652,152.8749,152.9472,3634.0
2021-06-10 14:20:00,169.46,169.49,169.24,169.34,5540.0,152.9833,153.0103,152.7847,152.8749,5540.0
2021-06-10 14:25:00,169.41,169.52,169.37,169.39,2750.0,152.9381,153.0374,152.902,152.9201,2750.0
2021-06-10 14:30:00,169.5,169.56,169.46,169.56,2850.0,153.0194,153.0735,152.9833,153.0735,2850.0
2021-06-10 14:35:00,169.53,169.56,169.42,169.46,3388.0,153.0465,153.0735,152.9472,152.9833,3388.0
2021-06-10 14:40:00,169.5,169.66,169.47,169.66,3892.0,153.0194,153.1638,152.9923,153.1638,3892.0
2021-06-10 14:45:00,169.57,169.6,169.51,169.51,3000.0,153.0826,153.1097,153.0284,153.0284,3000.0
2021-06-10 14:50:00,169.51,169.55,169.46,169.5,9396.0,153.0284,153.0645,152.9833,153.0194,9396.0
2021-06-10 14:55:00,169.51,169.6,169.42,169.56,4917.0,153.0284,153.1097,152.9472,153.0735,4917.0
2021-06-10 15:00:00,169.5,169.55,169.4,169.41,10401.0,153.0194,153.0645,152.9291,152.9381,10401.0
2021-06-10 15:05:00,169.43,169.61,169.4,169.61,5801.0,152.9562,153.1187,152.9291,153.1187,5801.0
2021-06-10 15:10:00,169.62,169.68,169.58,169.63,6425.0,153.1277,153.1819,153.0916,153.1367,6425.0
2021-06-10 15:15:00,169.63,169.67,169.46,169.57,7147.0,153.1367,153.1728,152.9833,153.0826,7147.0
2021-06-10 15:20:00,169.53,169.72,169.53,169.72,6382.0,153.0465,153.218,153.0465,153.218,6382.0
2021-06-10 15:25:00,169.66,169.68,169.43,169.48,10025.0,153.1638,153.1819,152.9562,153.0013,10025.0
2021-06-10 15:30:00,169.44,169.6,169.33,169.36,10767.0,152.9652,153.1097,152.8659,152.893,10767.0
2021-06-10 15:35:00,169.34,169.44,169.19,169.38,12615.0,152.8749,152.9652,152.7395,152.911,12615.0
2021-06-10 15:40:00,169.38,169.5,169.23,169.29,13348.0,152.911,153.0194,152.7756,152.8298,13348.0
2021-06-10 15:45:00,169.25,169.32,169.03,169.15,15350.0,152.7937,152.8569,152.5951,152.7034,15350.0
2021-06-10 15:50:00,169.24,169.85,169.24,169.85,38416.0,152.7847,153.3353,152.7847,153.3353,38416.0
2021-06-10 15:55:00,169.79,169.79,169.39,169.48,54762.0,153.2812,153.2812,152.9201,153.0013,54762.0
2021-06-11 09:30:00,170.71,170.72,169.52,170.11,15595.0,154.1117,154.1208,153.0374,153.5701,15595.0
2021-06-11 09:35:00,169.99,170.65,169.96,170.3,7023.0,153.4617,154.0576,153.4346,153.7416,7023.0
2021-06-11 09:40:00,170.24,170.31,169.62,169.62,3808.0,153.6874,153.7506,153.1277,153.1277,3808.0
2021-06-11 09:45:00,169.8,170.13,169.55,170.13,3215.0,153.2902,153.5881,153.0645,153.5881,3215.0
2021-06-11 09:50:00,170.16,170.5,170.16,170.35,2154.0,153.6152,153.9221,153.6152,153.7867,2154.0
2021-06-11 09:55:00,170.28,170.28,169.65,170.01,4125.0,153.7235,153.7235,153.1548,153.4798,4125.0
2021-06-11 10:00:00,170.2,170.2,169.93,169.99,2974.0,153.6513,153.6513,153.4076,153.4617,2974.0
2021-06-11 10:05:00,170.22,170.65,170.0,170.64,3929.0,153.6694,154.0576,153.4708,154.0485,3929.0
2021-06-11 10:10:00,170.63,170.85,170.58,170.7,4094.0,154.0395,154.2381,153.9944,154.1027,4094.0
2021-06-11 10:15:00,170.71,170.72,170.46,170.64,4656.0,154.1117,154.1208,153.886,154.0485,4656.0
2021-06-11 10:20:00,170.59,170.76,170.58,170.68,2345.0,154.0034,154.1569,153.9944,154.0846,2345.0
2021-06-11 10:25:00,170.64,170.94,170.63,170.72,2820.0,154.0485,154.3194,154.0395,154.1208,2820.0
2021-06-11 10:30:00,170.84,170.98,170.76,170.83,3405.0,154.2291,154.3555,154.1569,154.2201,3405.0
2021-06-11 10:35:00,170.73,170.81,170.5,170.5,2894.0,154.1298,154.202,153.9221,153.9221,2894.0
2021-06-11 10:40:00,170.57,170.57,170.41,170.43,600.0,153.9853,153.9853,153.8409,153.8589,600.0
2021-06-11 10:45:00,170.47,170.47,170.19,170.19,4932.0,153.8951,153.8951,153.6423,153.6423,4932.0
2021-06-11 10:50:00,170.3,170.39,170.19,170.39,1413.0,153.7416,153.8228,153.6423,153.8228,1413.0
2021-06-11 10:55:00,170.36,170.36,170.19,170.34,2020.0,153.7958,153.7958,153.6423,153.7777,2020.0
2021-06-11 11:00:00,170.29,170.29,169.88,169.88,4790.0,153.7326,153.7326,153.3624,153.3624,4790.0
2021-06-11 11:05:00,170.01,170.3,169.98,170.21,7747.0,153.4798,153.7416,153.4527,153.6603,7747.0
2021-06-11 11:10:00,170.33,170.48,170.33,170.44,2470.0,153.7687,153.9041,153.7687,153.868,2470.0
2021-06-11 11:15:00,170.38,170.39,170.19,170.27,2750.0,153.8138,153.8228,153.6423,153.7145,2750.0
2021-06-11 11:20:00,170.35,170.46,170.35,170.43,2157.0,153.7867,153.886,153.7867,153.8589,2157.0
2021-06-11 11:25:00,170.38,170.41,170.34,170.4,1725.0,153.8138,153.8409,153.7777,153.8319,1725.0
2021-06-11 11:30:00,170.35,170.4,170.26,170.35,2855.0,153.7867,153.8319,153.7055,153.7867,2855.0
2021-06-11 11:35:00,170.44,170.46,170.37,170.42,1977.0,153.868,153.886,153.8048,153.8499,1977.0
2021-06-11 11:40:00,170.41,170.48,170.25,170.43,4835.0,153.8409,153.9041,153.6965,153.8589,4835.0
2021-06-11 11:45:00,170.47,170.56,170.43,170.53,7691.0,153.8951,153.9763,153.8589,153.9492,7691.0
2021-06-11 11:50:00,170.55,170.61,170.49,170.49,1650.0,153.9673,154.0214,153.9131,153.9131,1650.0
2021-06-11 11:55:00,170.45,170.52,170.38,170.52,2600.0,153.877,153.9402,153.8138,153.9402,2600.0
2021-06-11 12:00:00,170.53,170.69,170.48,170.68,2063.0,153.9492,154.0937,153.9041,154.0846,2063.0
2021-06-11 12:05:00,170.74,170.75,170.65,170.7,2757.0,154.1388,154.1478,154.0576,154.1027,2757.0
2021-06-11 12:10:00,170.7,170.71,170.59,170.7,1539.0,154.1027,154.1117,154.0034,154.1027,1539.0
2021-06-11 12:15:00,170.73,170.76,170.52,170.61,3218.0,154.1298,154.1569,153.9402,154.0214,3218.0
2021-06-11 12:20:00,170.58,170.58,170.5,170.5,1152.0,153.9944,153.9944,153.9221,153.9221,1152.0
2021-06-11 12:25:00,170.48,170.54,170.46,170.5,2010.0,153.9041,153.9583,153.886,153.9221,2010.0
2021-06-11 12:30:00,170.5,170.69,170.5,170.69,3175.0,153.9221,154.0937,153.9221,154.0937,3175.0
2021-06-11 12:35:00,170.71,170.72,170.64,170.7,2976.0,154.1117,154.1208,154.0485,154.1027,2976.0
2021-06-11 12:40:00,170.68,170.68,170.39,170.39,2141.0,154.0846,154.0846,153.8228,153.8228,2141.0
2021-06-11 12:45:00,170.43,170.5,170.3,170.31,4869.0,153.8589,153.9221,153.7416,153.7506,4869.0
2021-06-11 12:50:00,170.31,170.57,170.31,170.51,3534.0,153.7506,153.9853,153.7506,153.9312,3534.0
2021-06-11 12:55:00,170.5,170.58,170.45,170.57,3269.0,153.9221,153.9944,153.877,153.9853,3269.0
2021-06-11 13:00:00,170.62,170.62,170.41,170.43,1277.0,154.0305,154.0305,153.8409,153.8589,1277.0
2021-06-11 13:05:00,170.54,170.61,170.39,170.5,3761.0,153.9583,154.0214,153.8228,153.9221,3761.0
2021-06-11 13:10:00,170.46,170.52,170.45,170.48,2459.0,153.886,153.9402,153.877,153.9041,2459.0
2021-06-11 13:15:00,170.41,170.41,170.31,170.37,3000.0,153.8409,153.8409,153.7506,153.8048,3000.0
2021-06-11 13:20:00,170.37,170.47,170.37,170.44,2610.0,153.8048,153.8951,153.8048,153.868,2610.0
2021-06-11 13:25:00,170.5,170.65,170.5,170.65,2326.0,153.9221,154.0576,153.9221,154.0576,2326.0
2021-06-11 13:30:00,170.67,170.82,170.66,170.69,4150.0,154.0756,154.211,154.0666,154.0937,4150.0
2021-06-11 13:35:00,170.69,170.71,170.61,170.71,1800.0,154.0937,154.1117,154.0214,154.1117,1800.0
2021-06-11 13:40:00,170.68,170.69,170.62,170.69,2283.0,154.0846,154.0937,154.0305,154.0937,2283.0
2021-06-11 13:45:00,170.76,170.8,170.61,170.62,3271.0,154.1569,154.193,154.0214,154.0305,3271.0
2021-06-11 13:50:00,170.63,170.75,170.59,170.6,2036.0,154.0395,154.1478,154.0034,154.0124,2036.0
2021-06-11 13:55:00,170.63,170.76,170.63,170.68,2809.0,154.0395,154.1569,154.0395,154.0846,2809.0
2021-06-11 14:00:00,170.68,170.77,170.68,170.77,2100.0,154.0846,154.1659,154.0846,154.1659,2100.0
2021-06-11 14:05:00,170.8,170.87,170.79,170.85,3112.0,154.193,154.2562,154.1839,154.2381,3112.0
2021-06-11 14:10:00,170.89,171.0,170.88,170.94,4368.0,154.2742,154.3735,154.2652,154.3194,4368.0
2021-06-11 14:15:00,170.96,171.15,170.94,171.15,5357.0,154.3374,154.5089,154.3194,154.5089,5357.0
2021-06-11 14:20:00,171.14,171.15,170.91,170.97,5900.0,154.4999,154.5089,154.2923,154.3464,5900.0
2021-06-11 14:25:00,170.97,171.18,170.97,171.08,3519.0,154.3464,154.536,154.3464,154.4457,3519.0
2021-06-11 14:30:00,171.08,171.08,170.91,170.95,3625.0,154.4457,154.4457,154.2923,154.3284,3625.0
2021-06-11 14:35:00,170.98,170.98,170.89,170.97,1354.0,154.3555,154.3555,154.2742,154.3464,1354.0
2021-06-11 14:40:00,170.96,171.0,170.91,170.98,3293.0,154.3374,154.3735,154.2923,154.3555,3293.0
2021-06-11 14:45:00,170.97,170.98,170.9,170.91,2350.0,154.3464,154.3555,154.2833,154.2923,2350.0
2021-06-11 14:50:00,170.92,170.97,170.81,170.84,2936.0,154.3013,154.3464,154.202,154.2291,2936.0
2021-06-11 14:55:00,170.85,170.96,170.83,170.85,3337.0,154.2381,154.3374,154.2201,154.2381,3337.0
2021-06-11 15:00:00,170.85,170.88,170.73,170.73,3080.0,154.2381,154.2652,154.1298,154.1298,3080.0
2021-06-11 15:05:00,170.72,170.82,170.68,170.82,4122.0,154.1208,154.211,154.0846,154.211,4122.0
2021-06-11 15:10:00,170.87,170.92,170.76,170.76,9796.0,154.2562,154.3013,154.1569,154.1569,9796.0
2021-06-11 15:15:00,170.83,170.97,170.82,170.94,4697.0,154.2201,154.3464,154.211,154.3194,4697.0
2021-06-11 15:20:00,170.95,170.99,170.87,170.89,6531.0,154.3284,154.3645,154.2562,154.2742,6531.0
2021-06-11 15:25:00,170.88,170.94,170.88,170.93,3101.0,154.2652,154.3194,154.2652,154.3103,3101.0
2021-06-11 15:30:00,170.9,170.95,170.83,170.83,3514.0,154.2833,154.3284,154.2201,154.2201,3514.0
2021-06-11 15:35:00,170.84,170.91,170.84,170.86,5147.0,154.2291,154.2923,154.2291,154.2471,5147.0
2021-06-11 15:40:00,170.84,170.86,170.7,170.81,4797.0,154.2291,154.2471,154.1027,154.202,4797.0
2021-06-11 15:45:00,170.82,170.83,170.74,170.78,7349.0,154.211,154.2201,154.1388,154.1749,7349.0
2021-06-11 15:50:00,170.89,171.19,170.82,171.01,17405.0,154.2742,154.5451,154.211,154.3826,17405.0
2021-06-11 15:55:00,171.03,171.14,170.86,171.05,55705.0,154.4006,154.4999,154.2471,154.4187,55705.0
2021-06-14 09:30:00,171.37,171.7,171.01,171.32,22399.0,154.7076,155.0055,154.3826,154.6624,22399.0
2021-06-14 09:35:00,171.33,171.39,170.97,171.36,7059.0,154.6714,154.7256,154.3464,154.6985,7059.0
2021-06-14 09:40:00,171.38,172.02,171.38,171.96,10368.0,154.7166,155.2944,154.7166,155.2402,10368.0
2021-06-14 09:45:00,171.96,172.37,171.84,172.32,11092.0,155.2402,155.6103,155.1319,155.5652,11092.0
2021-06-14 09:50:00,172.37,172.37,171.46,171.61,11446.0,155.6103,155.6103,154.7888,154.9242,11446.0
2021-06-14 09:55:00,171.61,171.82,171.46,171.82,3500.0,154.9242,155.1138,154.7888,155.1138,3500.0
2021-06-14 10:00:00,171.84,171.87,171.39,171.45,11145.0,155.1319,155.1589,154.7256,154.7798,11145.0
2021-06-14 10:05:00,171.61,171.61,171.12,171.55,2820.0,154.9242,154.9242,154.4819,154.8701,2820.0
2021-06-14 10:10:00,171.52,171.52,171.18,171.37,4592.0,154.843,154.843,154.536,154.7076,4592.0
2021-06-14 10:15:00,171.25,171.48,171.25,171.35,4640.0,154.5992,154.8069,154.5992,154.6895,4640.0
2021-06-14 10:20:00,171.34,171.38,170.93,170.93,2941.0,154.6805,154.7166,154.3103,154.3103,2941.0
2021-06-14 10:25:00,170.93,171.1,170.91,171.02,3775.0,154.3103,154.4638,154.2923,154.3916,3775.0
2021-06-14 10:30:00,171.02,171.16,170.9,171.13,3808.0,154.3916,154.518,154.2833,154.4909,3808.0
2021-06-14 10:35:00,171.04,171.23,170.92,171.23,2337.0,154.4096,154.5812,154.3013,154.5812,2337.0
2021-06-14 10:40:00,171.31,171.49,171.08,171.08,2139.0,154.6534,154.8159,154.4457,154.4457,2139.0
2021-06-14 10:45:00,171.1,171.18,170.94,171.13,2492.0,154.4638,154.536,154.3194,154.4909,2492.0
2021-06-14 10:50:00,171.35,171.41,171.29,171.37,1859.0,154.6895,154.7437,154.6353,154.7076,1859.0
2021-06-14 10:55:00,171.47,171.58,171.42,171.54,1911.0,154.7978,154.8971,154.7527,154.861,1911.0
2021-06-14 11:00:00,171.51,171.83,171.51,171.83,2530.0,154.8339,155.1228,154.8339,155.1228,2530.0
2021-06-14 11:05:00,171.81,171.91,171.71,171.83,3500.0,155.1048,155.195,155.0145,155.1228,3500.0
2021-06-14 11:10:00,171.83,172.0,171.78,171.89,1819.0,155.1228,155.2763,155.0777,155.177,1819.0
2021-06-14 11:15:00,171.93,171.97,171.8,171.86,2781.0,155.2131,155.2492,155.0957,155.1499,2781.0
2021-06-14 11:20:00,171.86,171.88,171.77,171.81,3960.0,155.1499,155.168,155.0687,155.1048,3960.0
2021-06-14 11:25:00,171.84,172.14,171.83,172.11,2999.0,155.1319,155.4027,155.1228,155.3756,2999.0
2021-06-14 11:30:00,172.03,172.18,172.03,172.15,2754.0,155.3034,155.4388,155.3034,155.4117,2754.0
2021-06-14 11:35:00,172.12,172.22,171.96,172.15,2270.0,155.3846,155.4749,155.2402,155.4117,2270.0
2021-06-14 11:40:00,172.19,172.2,172.1,172.16,2550.0,155.4478,155.4569,155.3666,155.4207,2550.0
2021-06-14 11:45:00,172.22,172.28,172.15,172.25,1488.0,155.4749,155.5291,155.4117,155.502,1488.0
2021-06-14 11:50:00,172.22,172.29,172.21,172.22,1902.0,155.4749,155.5381,155.4659,155.4749,1902.0
2021-06-14 11:55:00,172.19,172.27,172.18,172.27,2425.0,155.4478,155.52,155.4388,155.52,2425.0
2021-06-14 12:00:00,172.23,173.22,172.23,173.2,10563.0,155.4839,156.3777,155.4839,156.3596,10563.0
2021-06-14 12:05:00,173.21,173.6,173.13,173.5,13776.0,156.3686,156.7207,156.2964,156.6305,13776.0
2021-06-14 12:10:00,173.42,173.95,173.4,173.92,13738.0,156.5582,157.0367,156.5402,157.0096,13738.0
2021-06-14 12:15:00,173.95,173.97,173.76,173.8,7336.0,157.0367,157.0548,156.8652,156.9013,7336.0
2021-06-14 12:20:00,173.89,174.03,173.77,173.94,8439.0,156.9825,157.1089,156.8742,157.0277,8439.0
2021-06-14 12:25:00,173.93,173.99,173.52,173.66,10673.0,157.0186,157.0728,156.6485,156.7749,10673.0
2021-06-14 12:30:00,173.64,173.64,173.37,173.51,15358.0,156.7568,156.7568,156.5131,156.6395,15358.0
2021-06-14 12:35:00,173.53,173.75,173.43,173.43,4893.0,156.6575,156.8561,156.5673,156.5673,4893.0
2021-06-14 12:40:00,173.47,173.68,173.38,173.38,3960.0,156.6034,156.7929,156.5221,156.5221,3960.0
2021-06-14 12:45:00,173.38,173.39,173.07,173.12,13796.0,156.5221,156.5311,156.2423,156.2874,13796.0
2021-06-14 12:50:00,173.12,173.4,173.12,173.18,2174.0,156.2874,156.5402,156.2874,156.3416,2174.0
2021-06-14 12:55:00,173.12,173.2,173.0,173.01,2100.0,156.2874,156.3596,156.1791,156.1881,2100.0
2021-06-14 13:00:00,173.0,173.25,173.0,173.16,1900.0,156.1791,156.4048,156.1791,156.3235,1900.0
2021-06-14 13:05:00,173.14,173.35,173.13,173.33,2018.0,156.3055,156.495,156.2964,156.477,2018.0
2021-06-14 13:10:00,173.26,173.33,173.18,173.18,2480.0,156.4138,156.477,156.3416,156.3416,2480.0
2021-06-14 13:15:00,173.17,173.17,173.04,173.04,1432.0,156.3325,156.3325,156.2152,156.2152,1432.0
2021-06-14 13:20:00,173.14,173.21,173.03,173.03,2055.0,156.3055,156.3686,156.2061,156.2061,2055.0
2021-06-14 13:25:00,173.06,173.13,173.04,173.1,820.0,156.2332,156.2964,156.2152,156.2693,820.0
2021-06-14 13:30:00,173.14,173.27,173.14,173.18,4361.0,156.3055,156.4228,156.3055,156.3416,4361.0
2021-06-14 13:35:00,173.19,173.33,173.19,173.3,1951.0,156.3506,156.477,156.3506,156.4499,1951.0
2021-06-14 13:40:00,173.3,173.35,173.15,173.16,2117.0,156.4499,156.495,156.3145,156.3235,2117.0
2021-06-14 13:45:00,173.17,173.32,173.17,173.3,1538.0,156.3325,156.468,156.3325,156.4499,1538.0
2021-06-14 13:50:00,173.17,173.24,173.05,173.13,1463.0,156.3325,156.3957,156.2242,156.2964,1463.0
2021-06-14 13:55:00,173.06,173.09,172.98,173.06,1600.0,156.2332,156.2603,156.161,156.2332,1600.0
2021-06-14 14:00:00,173.04,173.16,173.04,173.04,2000.0,156.2152,156.3235,156.2152,156.2152,2000.0
2021-06-14 14:05:00,173.11,173.14,172.97,172.97,1798.0,156.2784,156.3055,156.152,156.152,1798.0
2021-06-14 14:10:00,172.86,172.94,172.86,172.94,2500.0,156.0527,156.1249,156.0527,156.1249,2500.0
2021-06-14 14:15:00,172.95,172.96,172.88,172.92,2862.0,156.1339,156.143,156.0707,156.1068,2862.0
2021-06-14 14:20:00,172.89,172.9,172.71,172.72,1900.0,156.0798,156.0888,155.9173,155.9263,1900.0
2021-06-14 14:25:00,172.68,172.68,172.54,172.59,4371.0,155.8902,155.8902,155.7638,155.8089,4371.0
2021-06-14 14:30:00,172.59,172.8,172.59,172.77,3809.0,155.8089,155.9985,155.8089,155.9714,3809.0
2021-06-14 14:35:00,172.72,172.78,172.65,172.77,1800.0,155.9263,155.9805,155.8631,155.9714,1800.0
2021-06-14 14:40:00,172.77,172.92,172.77,172.92,1200.0,155.9714,156.1068,155.9714,156.1068,1200.0
2021-06-14 14:45:00,172.84,172.87,172.71,172.76,2216.0,156.0346,156.0617,155.9173,155.9624,2216.0
2021-06-14 14:50:00,172.74,172.77,172.73,172.74,1030.0,155.9443,155.9714,155.9353,155.9443,1030.0
2021-06-14 14:55:00,172.74,172.81,172.63,172.8,2400.0,155.9443,156.0075,155.845,155.9985,2400.0
2021-06-14 15:00:00,172.77,172.79,172.63,172.75,1537.0,155.9714,155.9895,155.845,155.9534,1537.0
2021-06-14 15:05:00,172.69,172.74,172.56,172.59,5371.0,155.8992,155.9443,155.7818,155.8089,5371.0
2021-06-14 15:10:00,172.63,172.63,172.5,172.54,4157.0,155.845,155.845,155.7277,155.7638,4157.0
2021-06-14 15:15:00,172.52,172.69,172.51,172.69,1700.0,155.7457,155.8992,155.7367,155.8992,1700.0
2021-06-14 15:20:00,172.65,172.77,172.61,172.75,6419.0,155.8631,155.9714,155.827,155.9534,6419.0
2021-06-14 15:25:00,172.75,172.84,172.65,172.84,4740.0,155.9534,156.0346,155.8631,156.0346,4740.0
2021-06-14 15:30:00,172.86,172.98,172.77,172.97,8952.0,156.0527,156.161,155.9714,156.152,8952.0
2021-06-14 15:35:00,173.0,173.11,172.91,172.97,10302.0,156.1791,156.2784,156.0978,156.152,10302.0
2021-06-14 15:40:00,172.99,173.2,172.99,173.15,8580.0,156.17,156.3596,156.17,156.3145,8580.0
2021-06-14 15:45:00,173.15,173.25,173.02,173.19,9998.0,156.3145,156.4048,156.1971,156.3506,9998.0
2021-06-14 15:50:00,173.24,173.78,173.24,173.75,21334.0,156.3957,156.8832,156.3957,156.8561,21334.0
2021-06-14 15:55:00,173.68,173.83,173.47,173.83,38303.0,156.7929,156.9284,156.6034,156.9284,38303.0
2021-06-15 09:30:00,173.57,173.57,172.67,173.39,30050.0,156.6936,156.6936,155.8812,156.5311,30050.0
2021-06-15 09:35:00,173.51,173.72,173.12,173.72,11708.0,156.6395,156.8291,156.2874,156.8291,11708.0
2021-06-15 09:40:00,173.63,173.84,173.36,173.81,4400.0,156.7478,156.9374,156.5041,156.9103,4400.0
2021-06-15 09:45:00,173.85,174.28,173.73,174.2,14680.0,156.9464,157.3346,156.8381,157.2624,14680.0
2021-06-15 09:50:00,174.15,174.29,173.93,174.19,9781.0,157.2173,157.3436,157.0186,157.2534,9781.0
2021-06-15 09:55:00,174.27,174.27,173.71,173.9,4846.0,157.3256,157.3256,156.82,156.9916,4846.0
2021-06-15 10:00:00,173.81,174.05,173.51,173.77,6143.0,156.9103,157.127,156.6395,156.8742,6143.0
2021-06-15 10:05:00,173.6,173.61,173.25,173.48,26311.0,156.7207,156.7298,156.4048,156.6124,26311.0
2021-06-15 10:10:00,173.46,173.58,173.07,173.22,7378.0,156.5943,156.7027,156.2423,156.3777,7378.0
2021-06-15 10:15:00,173.31,173.55,173.25,173.28,4308.0,156.4589,156.6756,156.4048,156.4318,4308.0
2021-06-15 10:20:00,173.27,173.45,172.77,172.98,3820.0,156.4228,156.5853,155.9714,156.161,3820.0
2021-06-15 10:25:00,173.1,173.1,172.49,172.49,12428.0,156.2693,156.2693,155.7187,155.7187,12428.0
2021-06-15 10:30:00,172.5,172.98,172.48,172.98,3131.0,155.7277,156.161,155.7096,156.161,3131.0
2021-06-15 10:35:00,172.91,173.24,172.91,173.18,4425.0,156.0978,156.3957,156.0978,156.3416,4425.0
2021-06-15 10:40:00,173.25,173.26,172.85,173.0,9510.0,156.4048,156.4138,156.0437,156.1791,9510.0
2021-06-15 10:45:00,172.97,173.31,172.97,173.29,2066.0,156.152,156.4589,156.152,156.4409,2066.0
2021-06-15 10:50:00,173.29,173.43,173.08,173.09,4573.0,156.4409,156.5673,156.2513,156.2603,4573.0
2021-06-15 10:55:00,173.13,173.28,173.1,173.21,2799.0,156.2964,156.4318,156.2693,156.3686,2799.0
2021-06-15 11:00:00,173.19,173.23,173.01,173.08,2072.0,156.3506,156.3867,156.1881,156.2513,2072.0
2021-06-15 11:05:00,173.01,173.17,172.76,172.8,4536.0,156.1881,156.3325,155.9624,155.9985,4536.0
2021-06-15 11:10:00,172.78,172.84,172.66,172.69,2912.0,155.9805,156.0346,155.8721,155.8992,2912.0
2021-06-15 11:15:00,172.7,172.88,172.67,172.88,1500.0,155.9082,156.0707,155.8812,156.0707,1500.0
2021-06-15 11:20:00,172.79,172.91,172.71,172.89,1708.0,155.9895,156.0978,155.9173,156.0798,1708.0
2021-06-15 11:25:00,172.9,172.97,172.38,172.46,4113.0,156.0888,156.152,155.6193,155.6916,4113.0
2021-06-15 11:30:00,172.46,172.55,172.42,172.45,3265.0,155.6916,155.7728,155.6555,155.6825,3265.0
2021-06-15 11:35:00,172.37,172.39,172.17,172.29,6419.0,155.6103,155.6284,155.4298,155.5381,6419.0
2021-06-15 11:40:00,172.47,172.72,172.47,172.72,1384.0,155.7006,155.9263,155.7006,155.9263,1384.0
2021-06-15 11:45:00,172.71,172.86,172.64,172.81,4768.0,155.9173,156.0527,155.8541,156.0075,4768.0
2021-06-15 11:50:00,172.87,172.88,172.76,172.76,3323.0,156.0617,156.0707,155.9624,155.9624,3323.0
2021-06-15 11:55:00,172.89,173.02,172.82,173.02,1318.0,156.0798,156.1971,156.0166,156.1971,1318.0
2021-06-15 12:00:00,173.02,173.2,173.02,173.17,3645.0,156.1971,156.3596,156.1971,156.3325,3645.0
2021-06-15 12:05:00,173.22,173.22,173.08,173.14,2430.0,156.3777,156.3777,156.2513,156.3055,2430.0
2021-06-15 12:10:00,173.13,173.15,173.09,173.09,600.0,156.2964,156.3145,156.2603,156.2603,600.0
2021-06-15 12:15:00,173.07,173.12,172.99,173.06,1792.0,156.2423,156.2874,156.17,156.2332,1792.0
2021-06-15 12:20:00,173.04,173.14,173.0,173.09,2629.0,156.2152,156.3055,156.1791,156.2603,2629.0
2021-06-15 12:25:00,173.09,173.09,172.95,173.08,1202.0,156.2603,156.2603,156.1339,156.2513,1202.0
2021-06-15 12:30:00,173.05,173.25,173.04,173.17,1427.0,156.2242,156.4048,156.2152,156.3325,1427.0
2021-06-15 12:35:00,173.15,173.35,173.14,173.25,2028.0,156.3145,156.495,156.3055,156.4048,2028.0
2021-06-15 12:40:00,173.11,173.11,172.78,172.86,8314.0,156.2784,156.2784,155.9805,156.0527,8314.0
2021-06-15 12:45:00,172.8,173.02,172.79,172.88,1720.0,155.9985,156.1971,155.9895,156.0707,1720.0
2021-06-15 12:50:00,172.85,172.96,172.8,172.85,1889.0,156.0437,156.143,155.9985,156.0437,1889.0
2021-06-15 12:55:00,172.84,172.89,172.66,172.89,1490.0,156.0346,156.0798,155.8721,156.0798,1490.0
2021-06-15 13:00:00,172.82,172.85,172.68,172.76,1865.0,156.0166,156.0437,155.8902,155.9624,1865.0
2021-06-15 13:05:00,172.81,172.96,172.75,172.79,2916.0,156.0075,156.143,155.9534,155.9895,2916.0
2021-06-15 13:10:00,172.78,172.95,172.77,172.81,2025.0,155.9805,156.1339,155.9714,156.0075,2025.0
2021-06-15 13:15:00,172.71,172.71,172.61,172.61,1710.0,155.9173,155.9173,155.827,155.827,1710.0
2021-06-15 13:20:00,172.72,172.75,172.51,172.58,5541.0,155.9263,155.9534,155.7367,155.7999,5541.0
2021-06-15 13:25:00,172.55,172.55,172.42,172.46,1656.0,155.7728,155.7728,155.6555,155.6916,1656.0
2021-06-15 13:30:00,172.4,172.59,172.39,172.58,2574.0,155.6374,155.8089,155.6284,155.7999,2574.0
2021-06-15 13:35:00,172.6,172.64,172.53,172.54,852.0,155.818,155.8541,155.7548,155.7638,852.0
2021-06-15 13:40:00,172.48,172.64,172.48,172.51,2422.0,155.7096,155.8541,155.7096,155.7367,2422.0
2021-06-15 13:45:00,172.56,172.72,172.49,172.69,3896.0,155.7818,155.9263,155.7187,155.8992,3896.0
2021-06-15 13:50:00,172.7,172.7,172.57,172.6,2346.0,155.9082,155.9082,155.7909,155.818,2346.0
2021-06-15 13:55:00,172.59,172.64,172.54,172.64,3379.0,155.8089,155.8541,155.7638,155.8541,3379.0
2021-06-15 14:00:00,172.63,172.87,172.63,172.68,4672.0,155.845,156.0617,155.845,155.8902,4672.0
2021-06-15 14:05:00,172.68,172.74,172.42,172.42,4311.0,155.8902,155.9443,155.6555,155.6555,4311.0
2021-06-15 14:10:00,172.41,172.42,171.59,171.59,16124.0,155.6464,155.6555,154.9062,154.9062,16124.0
2021-06-15 14:15:00,171.58,171.94,171.57,171.85,4773.0,154.8971,155.2221,154.8881,155.1409,4773.0
2021-06-15 14:20:00,171.86,172.02,171.82,171.99,3627.0,155.1499,155.2944,155.1138,155.2673,3627.0
2021-06-15 14:25:00,171.96,172.01,171.81,171.93,3666.0,155.2402,155.2853,155.1048,155.2131,3666.0
2021-06-15 14:30:00,171.84,171.86,171.71,171.78,5819.0,155.1319,155.1499,155.0145,155.0777,5819.0
2021-06-15 14:35:00,171.78,171.8,171.67,171.68,3420.0,155.0777,155.0957,154.9784,154.9874,3420.0
2021-06-15 14:40:00,171.66,171.79,171.63,171.75,1880.0,154.9694,155.0867,154.9423,155.0506,1880.0
2021-06-15 14:45:00,171.73,171.8,171.64,171.72,2916.0,155.0325,155.0957,154.9513,155.0235,2916.0
2021-06-15 14:50:00,171.74,171.81,171.68,171.81,5397.0,155.0416,155.1048,154.9874,155.1048,5397.0
2021-06-15 14:55:00,171.8,172.06,171.8,171.88,10368.0,155.0957,155.3305,155.0957,155.168,10368.0
2021-06-15 15:00:00,171.83,171.85,171.63,171.64,5054.0,155.1228,155.1409,154.9423,154.9513,5054.0
2021-06-15 15:05:00,171.7,171.9,171.7,171.83,2561.0,155.0055,155.186,155.0055,155.1228,2561.0
2021-06-15 15:10:00,171.86,171.89,171.7,171.76,3995.0,155.1499,155.177,155.0055,155.0596,3995.0
2021-06-15 15:15:00,171.78,171.86,171.75,171.84,2885.0,155.0777,155.1499,155.0506,155.1319,2885.0
2021-06-15 15:20:00,171.9,171.9,171.75,171.78,5133.0,155.186,155.186,155.0506,155.0777,5133.0
2021-06-15 15:25:00,171.79,171.86,171.67,171.72,5864.0,155.0867,155.1499,154.9784,155.0235,5864.0
2021-06-15 15:30:00,171.71,171.72,171.59,171.7,10022.0,155.0145,155.0235,154.9062,155.0055,10022.0
2021-06-15 15:35:00,171.7,171.72,171.38,171.63,12324.0,155.0055,155.0235,154.7166,154.9423,12324.0
2021-06-15 15:40:00,171.75,172.04,171.73,171.84,12902.0,155.0506,155.3124,155.0325,155.1319,12902.0
2021-06-15 15:45:00,171.88,172.28,171.88,172.25,9939.0,155.168,155.5291,155.168,155.502,9939.0
2021-06-15 15:50:00,172.17,172.64,171.77,171.82,46781.0,155.4298,155.8541,155.0687,155.1138,46781.0
2021-06-15 15:55:00,171.78,172.05,171.55,171.65,81065.0,155.0777,155.3214,154.8701,154.9603,81065.0
2021-06-16 09:30:00,172.49,173.05,172.25,172.29,17165.0,155.7187,156.2242,155.502,155.5381,17165.0
2021-06-16 09:35:00,172.25,172.34,171.66,172.34,6599.0,155.502,155.5832,154.9694,155.5832,6599.0
2021-06-16 09:40:00,172.36,172.57,172.32,172.34,3024.0,155.6013,155.7909,155.5652,155.5832,3024.0
2021-06-16 09:45:00,172.37,172.38,172.15,172.27,7015.0,155.6103,155.6193,155.4117,155.52,7015.0
2021-06-16 09:50:00,172.28,172.35,171.87,172.01,8074.0,155.5291,155.5923,155.1589,155.2853,8074.0
2021-06-16 09:55:00,172.07,172.3,171.93,172.3,5380.0,155.3395,155.5471,155.2131,155.5471,5380.0
2021-06-16 10:00:00,172.32,172.7,172.29,172.47,4835.0,155.5652,155.9082,155.5381,155.7006,4835.0
2021-06-16 10:05:00,172.5,172.5,172.03,172.03,16268.0,155.7277,155.7277,155.3034,155.3034,16268.0
2021-06-16 10:10:00,172.07,172.33,172.03,172.11,4519.0,155.3395,155.5742,155.3034,155.3756,4519.0
2021-06-16 10:15:00,172.0,172.16,171.88,171.93,2700.0,155.2763,155.4207,155.168,155.2131,2700.0
2021-06-16 10:20:00,171.9,171.95,171.38,171.46,4651.0,155.186,155.2312,154.7166,154.7888,4651.0
2021-06-16 10:25:00,171.45,171.56,171.43,171.56,5280.0,154.7798,154.8791,154.7617,154.8791,5280.0
2021-06-16 10:30:00,171.49,171.76,171.4,171.66,8965.0,154.8159,155.0596,154.7346,154.9694,8965.0
2021-06-16 10:35:00,171.59,171.93,171.49,171.93,7785.0,154.9062,155.2131,154.8159,155.2131,7785.0
2021-06-16 10:40:00,171.89,172.11,171.75,172.08,5608.0,155.177,155.3756,155.0506,155.3485,5608.0
2021-06-16 10:45:00,171.99,171.99,171.72,171.84,2100.0,155.2673,155.2673,155.0235,155.1319,2100.0
2021-06-16 10:50:00,171.92,171.98,171.71,171.88,11659.0,155.2041,155.2582,155.0145,155.168,11659.0
2021-06-16 10:55:00,171.87,171.97,171.78,171.91,2958.0,155.1589,155.2492,155.0777,155.195,2958.0
2021-06-16 11:00:00,171.96,172.43,171.96,172.42,3909.0,155.2402,155.6645,155.2402,155.6555,3909.0
2021-06-16 11:05:00,172.41,172.45,171.9,172.17,7620.0,155.6464,155.6825,155.186,155.4298,7620.0
2021-06-16 11:10:00,172.15,172.22,172.1,172.19,2430.0,155.4117,155.4749,155.3666,155.4478,2430.0
2021-06-16 11:15:00,172.21,172.45,172.21,172.37,4396.0,155.4659,155.6825,155.4659,155.6103,4396.0
2021-06-16 11:20:00,172.42,172.49,172.27,172.32,2471.0,155.6555,155.7187,155.52,155.5652,2471.0
2021-06-16 11:25:00,172.31,172.4,172.21,172.28,5244.0,155.5562,155.6374,155.4659,155.5291,5244.0
2021-06-16 11:30:00,172.29,172.34,172.11,172.23,2435.0,155.5381,155.5832,155.3756,155.4839,2435.0
2021-06-16 11:35:00,172.25,172.26,172.14,172.21,3230.0,155.502,155.511,155.4027,155.4659,3230.0
2021-06-16 11:40:00,172.2,172.26,172.15,172.16,2549.0,155.4569,155.511,155.4117,155.4207,2549.0
2021-06-16 11:45:00,172.2,172.23,172.11,172.19,1840.0,155.4569,155.4839,155.3756,155.4478,1840.0
2021-06-16 11:50:00,172.15,172.21,172.12,172.16,819.0,155.4117,155.4659,155.3846,155.4207,819.0
2021-06-16 11:55:00,171.94,172.0,171.8,171.81,2100.0,155.2221,155.2763,155.0957,155.1048,2100.0
2021-06-16 12:00:00,171.86,171.88,171.73,171.83,7123.0,155.1499,155.168,155.0325,155.1228,7123.0
2021-06-16 12:05:00,171.84,171.84,171.49,171.68,4438.0,155.1319,155.1319,154.8159,154.9874,4438.0
2021-06-16 12:10:00,171.69,171.74,171.21,171.22,2905.0,154.9964,155.0416,154.5631,154.5721,2905.0
2021-06-16 12:15:00,171.25,171.46,171.18,171.42,1649.0,154.5992,154.7888,154.536,154.7527,1649.0
2021-06-16 12:20:00,171.38,171.45,171.31,171.31,3159.0,154.7166,154.7798,154.6534,154.6534,3159.0
2021-06-16 12:25:00,171.25,171.33,171.0,171.3,8001.0,154.5992,154.6714,154.3735,154.6444,8001.0
2021-06-16 12:30:00,171.32,171.61,171.3,171.59,1776.0,154.6624,154.9242,154.6444,154.9062,1776.0
2021-06-16 12:35:00,171.58,171.71,171.58,171.64,2149.0,154.8971,155.0145,154.8971,154.9513,2149.0
2021-06-16 12:40:00,171.71,171.84,171.7,171.84,3960.0,155.0145,155.1319,155.0055,155.1319,3960.0
2021-06-16 12:45:00,171.75,171.94,171.75,171.94,2559.0,155.0506,155.2221,155.0506,155.2221,2559.0
2021-06-16 12:50:00,171.89,172.07,171.87,172.02,4728.0,155.177,155.3395,155.1589,155.2944,4728.0
2021-06-16 12:55:00,172.0,172.06,171.98,172.06,1368.0,155.2763,155.3305,155.2582,155.3305,1368.0
2021-06-16 13:00:00,172.01,172.03,171.84,172.03,1966.0,155.2853,155.3034,155.1319,155.3034,1966.0
2021-06-16 13:05:00,172.06,172.06,171.8,171.86,3853.0,155.3305,155.3305,155.0957,155.1499,3853.0
2021-06-16 13:10:00,171.93,172.0,171.93,172.0,1284.0,155.2131,155.2763,155.2131,155.2763,1284.0
2021-06-16 13:15:00,171.97,171.97,171.83,171.92,3614.0,155.2492,155.2492,155.1228,155.2041,3614.0
2021-06-16 13:20:00,171.94,172.04,171.92,171.93,4082.0,155.2221,155.3124,155.2041,155.2131,4082.0
2021-06-16 13:25:00,171.92,171.92,171.57,171.6,1953.0,155.2041,155.2041,154.8881,154.9152,1953.0
2021-06-16 13:30:00,171.59,172.09,171.57,172.09,1900.0,154.9062,155.3575,154.8881,155.3575,1900.0
2021-06-16 13:35:00,172.11,172.2,172.1,172.11,3482.0,155.3756,155.4569,155.3666,155.3756,3482.0
2021-06-16 13:40:00,172.05,172.05,171.95,171.97,1991.0,155.3214,155.3214,155.2312,155.2492,1991.0
2021-06-16 13:45:00,171.92,171.94,171.67,171.7,2300.0,155.2041,155.2221,154.9784,155.0055,2300.0
2021-06-16 13:50:00,171.69,171.95,171.63,171.87,2303.0,154.9964,155.2312,154.9423,155.1589,2303.0
2021-06-16 13:55:00,172.0,172.0,171.76,171.76,1240.0,155.2763,155.2763,155.0596,155.0596,1240.0
2021-06-16 14:00:00,171.75,171.75,170.4,170.63,11738.0,155.0506,155.0506,153.8319,154.0395,11738.0
2021-06-16 14:05:00,170.7,171.39,170.57,171.15,5570.0,154.1027,154.7256,153.9853,154.5089,5570.0
2021-06-16 14:10:00,170.99,171.12,170.42,170.42,4560.0,154.3645,154.4819,153.8499,153.8499,4560.0
2021-06-16 14:15:00,170.32,170.35,169.52,169.71,12789.0,153.7596,153.7867,153.0374,153.209,12789.0
2021-06-16 14:20:00,169.71,170.58,169.7,170.49,12798.0,153.209,153.9944,153.1999,153.9131,12798.0
2021-06-16 14:25:00,170.55,171.13,170.55,171.06,3600.0,153.9673,154.4909,153.9673,154.4277,3600.0
2021-06-16 14:30:00,170.96,171.16,170.28,170.29,10654.0,154.3374,154.518,153.7235,153.7326,10654.0
2021-06-16 14:35:00,170.3,170.3,169.81,169.93,6900.0,153.7416,153.7416,153.2992,153.4076,6900.0
2021-06-16 14:40:00,169.86,169.88,169.27,169.27,8614.0,153.3444,153.3624,152.8117,152.8117,8614.0
2021-06-16 14:45:00,169.27,169.99,169.27,169.85,5320.0,152.8117,153.4617,152.8117,153.3353,5320.0
2021-06-16 14:50:00,169.74,170.17,169.73,170.17,4826.0,153.236,153.6242,153.227,153.6242,4826.0
2021-06-16 14:55:00,170.22,170.33,169.97,169.97,4667.0,153.6694,153.7687,153.4437,153.4437,4667.0
2021-06-16 15:00:00,169.91,170.06,169.56,169.74,6772.0,153.3895,153.5249,153.0735,153.236,6772.0
2021-06-16 15:05:00,169.81,170.45,169.81,170.35,5136.0,153.2992,153.877,153.2992,153.7867,5136.0
2021-06-16 15:10:00,170.5,171.35,170.5,171.33,18770.0,153.9221,154.6895,153.9221,154.6714,18770.0
2021-06-16 15:15:00,171.33,171.84,171.18,171.78,34522.0,154.6714,155.1319,154.536,155.0777,34522.0
2021-06-16 15:20:00,171.8,171.92,171.35,171.59,20020.0,155.0957,155.2041,154.6895,154.9062,20020.0
2021-06-16 15:25:00,171.61,171.89,171.3,171.33,9388.0,154.9242,155.177,154.6444,154.6714,9388.0
2021-06-16 15:30:00,171.37,171.55,171.14,171.31,6915.0,154.7076,154.8701,154.4999,154.6534,6915.0
2021-06-16 15:35:00,171.28,171.67,171.21,171.67,7137.0,154.6263,154.9784,154.5631,154.9784,7137.0
2021-06-16 15:40:00,171.77,172.03,171.72,171.94,31140.0,155.0687,155.3034,155.0235,155.2221,31140.0
2021-06-16 15:45:00,171.9,171.9,171.52,171.52,12852.0,155.186,155.186,154.843,154.843,12852.0
2021-06-16 15:50:00,171.42,171.49,171.07,171.11,33516.0,154.7527,154.8159,154.4367,154.4728,33516.0
2021-06-16 15:55:00,171.21,171.42,170.9,170.99,51738.0,154.5631,154.7527,154.2833,154.3645,51738.0
2021-06-17 09:30:00,170.33,171.27,170.02,171.06,19926.0,153.7687,154.6173,153.4888,154.4277,19926.0
2021-06-17 09:35:00,171.25,171.89,171.2,171.56,12086.0,154.5992,155.177,154.5541,154.8791,12086.0
2021-06-17 09:40:00,171.69,171.85,171.21,171.38,9568.0,154.9964,155.1409,154.5631,154.7166,9568.0
2021-06-17 09:45:00,171.5,171.75,171.43,171.44,7431.0,154.8249,155.0506,154.7617,154.7707,7431.0
2021-06-17 09:50:00,171.57,172.08,171.57,171.78,8491.0,154.8881,155.3485,154.8881,155.0777,8491.0
2021-06-17 09:55:00,171.76,172.04,171.62,171.95,11005.0,155.0596,155.3124,154.9332,155.2312,11005.0
2021-06-17 10:00:00,172.1,172.35,172.01,172.1,7374.0,155.3666,155.5923,155.2853,155.3666,7374.0
2021-06-17 10:05:00,172.13,172.2,171.56,171.58,14275.0,155.3937,155.4569,154.8791,154.8971,14275.0
2021-06-17 10:10:00,171.62,172.28,171.62,172.28,6922.0,154.9332,155.5291,154.9332,155.5291,6922.0
2021-06-17 10:15:00,172.32,172.53,172.24,172.42,5794.0,155.5652,155.7548,155.493,155.6555,5794.0
2021-06-17 10:20:00,172.33,172.97,172.28,172.93,10661.0,155.5742,156.152,155.5291,156.1159,10661.0
2021-06-17 10:25:00,172.89,173.21,172.82,172.91,9139.0,156.0798,156.3686,156.0166,156.0978,9139.0
2021-06-17 10:30:00,172.97,173.38,172.97,173.24,6509.0,156.152,156.5221,156.152,156.3957,6509.0
2021-06-17 10:35:00,173.32,173.64,173.17,173.49,11250.0,156.468,156.7568,156.3325,156.6214,11250.0
2021-06-17 10:40:00,173.55,173.55,173.15,173.21,13580.0,156.6756,156.6756,156.3145,156.3686,13580.0
2021-06-17 10:45:00,173.26,173.27,172.63,172.63,9831.0,156.4138,156.4228,155.845,155.845,9831.0
2021-06-17 10:50:00,172.64,172.78,172.53,172.53,9319.0,155.8541,155.9805,155.7548,155.7548,9319.0
2021-06-17 10:55:00,172.58,172.66,172.25,172.6,6932.0,155.7999,155.8721,155.502,155.818,6932.0
2021-06-17 11:00:00,172.68,172.8,172.44,172.45,7947.0,155.8902,155.9985,155.6735,155.6825,7947.0
2021-06-17 11:05:00,172.48,172.73,172.48,172.61,2720.0,155.7096,155.9353,155.7096,155.827,2720.0
2021-06-17 11:10:00,172.63,172.66,172.27,172.4,6006.0,155.845,155.8721,155.52,155.6374,6006.0
2021-06-17 11:15:00,172.35,173.0,172.32,172.92,9456.0,155.5923,156.1791,155.5652,156.1068,9456.0
2021-06-17 11:20:00,172.89,173.12,172.69,172.98,5637.0,156.0798,156.2874,155.8992,156.161,5637.0
2021-06-17 11:25:00,173.1,173.36,173.0,173.36,6068.0,156.2693,156.5041,156.1791,156.5041,6068.0
2021-06-17 11:30:00,173.39,173.97,173.39,173.94,9492.0,156.5311,157.0548,156.5311,157.0277,9492.0
2021-06-17 11:35:00,173.92,174.09,173.86,173.89,8468.0,157.0096,157.1631,156.9554,156.9825,8468.0
2021-06-17 11:40:00,173.86,174.05,173.72,173.82,8339.0,156.9554,157.127,156.8291,156.9193,8339.0
2021-06-17 11:45:00,173.81,173.94,173.75,173.92,3381.0,156.9103,157.0277,156.8561,157.0096,3381.0
2021-06-17 11:50:00,173.94,173.97,173.07,173.15,6983.0,157.0277,157.0548,156.2423,156.3145,6983.0
2021-06-17 11:55:00,173.22,173.23,172.8,172.87,4427.0,156.3777,156.3867,155.9985,156.0617,4427.0
2021-06-17 12:00:00,172.89,173.09,172.74,172.88,2900.0,156.0798,156.2603,155.9443,156.0707,2900.0
2021-06-17 12:05:00,173.0,173.0,172.67,172.68,4200.0,156.1791,156.1791,155.8812,155.8902,4200.0
2021-06-17 12:10:00,172.68,172.68,172.44,172.5,4841.0,155.8902,155.8902,155.6735,155.7277,4841.0
2021-06-17 12:15:00,172.4,172.4,171.8,171.86,4889.0,155.6374,155.6374,155.0957,155.1499,4889.0
2021-06-17 12:20:00,171.8,171.8,171.09,171.14,8843.0,155.0957,155.0957,154.4548,154.4999,8843.0
2021-06-17 12:25:00,171.27,171.33,170.91,171.06,4239.0,154.6173,154.6714,154.2923,154.4277,4239.0
2021-06-17 12:30:00,171.0,171.18,170.79,171.18,5100.0,154.3735,154.536,154.1839,154.536,5100.0
2021-06-17 12:35:00,171.19,171.59,171.15,171.59,3700.0,154.5451,154.9062,154.5089,154.9062,3700.0
2021-06-17 12:40:00,171.6,171.61,171.3,171.3,2845.0,154.9152,154.9242,154.6444,154.6444,2845.0
2021-06-17 12:45:00,171.42,171.43,171.09,171.12,2853.0,154.7527,154.7617,154.4548,154.4819,2853.0
2021-06-17 12:50:00,171.12,171.28,171.01,171.17,5007.0,154.4819,154.6263,154.3826,154.527,5007.0
2021-06-17 12:55:00,171.2,171.44,171.06,171.44,4060.0,154.5541,154.7707,154.4277,154.7707,4060.0
2021-06-17 13:00:00,171.54,171.69,171.46,171.65,4082.0,154.861,154.9964,154.7888,154.9603,4082.0
2021-06-17 13:05:00,171.69,172.08,171.67,172.08,5330.0,154.9964,155.3485,154.9784,155.3485,5330.0
2021-06-17 13:10:00,172.0,172.0,171.73,171.96,6210.0,155.2763,155.2763,155.0325,155.2402,6210.0
2021-06-17 13:15:00,172.1,172.14,171.97,172.04,4623.0,155.3666,155.4027,155.2492,155.3124,4623.0
2021-06-17 13:20:00,172.09,172.27,172.04,172.14,4139.0,155.3575,155.52,155.3124,155.4027,4139.0
2021-06-17 13:25:00,172.37,172.58,172.37,172.58,1298.0,155.6103,155.7999,155.6103,155.7999,1298.0
2021-06-17 13:30:00,172.64,172.74,172.54,172.66,3535.0,155.8541,155.9443,155.7638,155.8721,3535.0
2021-06-17 13:35:00,172.63,172.63,172.44,172.51,3350.0,155.845,155.845,155.6735,155.7367,3350.0
2021-06-17 13:40:00,172.61,172.76,172.57,172.76,2375.0,155.827,155.9624,155.7909,155.9624,2375.0
2021-06-17 13:45:00,172.71,172.73,172.49,172.59,4870.0,155.9173,155.9353,155.7187,155.8089,4870.0
2021-06-17 13:50:00,172.65,172.65,172.27,172.27,5379.0,155.8631,155.8631,155.52,155.52,5379.0
2021-06-17 13:55:00,172.21,172.26,172.14,172.16,2700.0,155.4659,155.511,155.4027,155.4207,2700.0
2021-06-17 14:00:00,172.23,172.28,171.96,172.12,3500.0,155.4839,155.5291,155.2402,155.3846,3500.0
2021-06-17 14:05:00,172.14,172.2,171.9,171.9,4107.0,155.4027,155.4569,155.186,155.186,4107.0
2021-06-17 14:10:00,172.01,172.12,171.93,171.94,11909.0,155.2853,155.3846,155.2131,155.2221,11909.0
2021-06-17 14:15:00,172.0,172.3,171.94,172.23,27892.0,155.2763,155.5471,155.2221,155.4839,27892.0
2021-06-17 14:20:00,172.24,172.32,172.16,172.29,5354.0,155.493,155.5652,155.4207,155.5381,5354.0
2021-06-17 14:25:00,172.25,172.29,172.07,172.23,5221.0,155.502,155.5381,155.3395,155.4839,5221.0
2021-06-17 14:30:00,172.2,172.2,171.89,171.9,4881.0,155.4569,155.4569,155.177,155.186,4881.0
2021-06-17 14:35:00,171.93,172.06,171.9,171.98,6453.0,155.2131,155.3305,155.186,155.2582,6453.0
2021-06-17 14:40:00,172.0,172.07,171.92,172.07,7276.0,155.2763,155.3395,155.2041,155.3395,7276.0
2021-06-17 14:45:00,172.13,172.15,171.85,171.88,6434.0,155.3937,155.4117,155.1409,155.168,6434.0
2021-06-17 14:50:00,171.92,172.17,171.87,172.16,3118.0,155.2041,155.4298,155.1589,155.4207,3118.0
2021-06-17 14:55:00,172.17,172.22,172.1,172.15,45842.0,155.4298,155.4749,155.3666,155.4117,45842.0
2021-06-17 15:00:00,172.26,172.4,172.01,172.33,9811.0,155.511,155.6374,155.2853,155.5742,9811.0
2021-06-17 15:05:00,172.32,172.39,172.18,172.27,10704.0,155.5652,155.6284,155.4388,155.52,10704.0
2021-06-17 15:10:00,172.22,172.51,172.21,172.51,7246.0,155.4749,155.7367,155.4659,155.7367,7246.0
2021-06-17 15:15:00,172.48,172.5,172.37,172.37,7856.0,155.7096,155.7277,155.6103,155.6103,7856.0
2021-06-17 15:20:00,172.4,172.41,172.22,172.23,11599.0,155.6374,155.6464,155.4749,155.4839,11599.0
2021-06-17 15:25:00,172.23,172.38,172.23,172.38,6411.0,155.4839,155.6193,155.4839,155.6193,6411.0
2021-06-17 15:30:00,172.36,172.51,172.33,172.46,9919.0,155.6013,155.7367,155.5742,155.6916,9919.0
2021-06-17 15:35:00,172.43,172.53,172.17,172.48,22348.0,155.6645,155.7548,155.4298,155.7096,22348.0
2021-06-17 15:40:00,172.46,172.74,172.44,172.72,20751.0,155.6916,155.9443,155.6735,155.9263,20751.0
2021-06-17 15:45:00,172.72,172.97,172.69,172.83,31035.0,155.9263,156.152,155.8992,156.0256,31035.0
2021-06-17 15:50:00,172.85,173.01,172.55,172.72,46794.0,156.0437,156.1881,155.7728,155.9263,46794.0
2021-06-17 15:55:00,172.77,172.81,172.38,172.39,86276.0,155.9714,156.0075,155.6193,155.6284,86276.0
2021-06-18 09:30:00,170.22,171.27,169.75,170.4,135295.0,153.6694,154.6173,153.2451,153.8319,135295.0
2021-06-18 09:35:00,170.33,170.55,169.98,170.45,29918.0,153.7687,153.9673,153.4527,153.877,29918.0
2021-06-18 09:40:00,170.49,170.98,170.17,170.87,9101.0,153.9131,154.3555,153.6242,154.2562,9101.0
2021-06-18 09:45:00,170.63,170.63,170.0,170.12,4473.0,154.0395,154.0395,153.4708,153.5791,4473.0
2021-06-18 09:50:00,170.18,170.18,169.2,169.2,17515.0,153.6333,153.6333,152.7485,152.7485,17515.0
2021-06-18 09:55:00,169.27,170.31,169.21,170.23,28390.0,152.8117,153.7506,152.7576,153.6784,28390.0
2021-06-18 10:00:00,170.3,170.3,169.39,169.51,5564.0,153.7416,153.7416,152.9201,153.0284,5564.0
2021-06-18 10:05:00,169.6,170.2,169.55,169.98,6053.0,153.1097,153.6513,153.0645,153.4527,6053.0
2021-06-18 10:10:00,170.27,170.45,169.9,170.07,5044.0,153.7145,153.877,153.3805,153.534,5044.0
2021-06-18 10:15:00,170.04,170.26,169.87,169.87,4901.0,153.5069,153.7055,153.3534,153.3534,4901.0
2021-06-18 10:20:00,169.84,170.42,169.78,170.18,6759.0,153.3263,153.8499,153.2721,153.6333,6759.0
2021-06-18 10:25:00,170.11,170.15,169.75,170.12,5498.0,153.5701,153.6062,153.2451,153.5791,5498.0
2021-06-18 10:30:00,170.1,170.34,169.54,170.34,6029.0,153.561,153.7777,153.0555,153.7777,6029.0
2021-06-18 10:35:00,170.31,170.42,170.08,170.28,5374.0,153.7506,153.8499,153.543,153.7235,5374.0
2021-06-18 10:40:00,170.28,170.28,169.9,169.9,3604.0,153.7235,153.7235,153.3805,153.3805,3604.0
2021-06-18 10:45:00,170.04,170.08,169.56,169.7,7212.0,153.5069,153.543,153.0735,153.1999,7212.0
2021-06-18 10:50:00,169.57,169.67,169.2,169.33,4227.0,153.0826,153.1728,152.7485,152.8659,4227.0
2021-06-18 10:55:00,169.35,169.76,169.31,169.62,4460.0,152.884,153.2541,152.8478,153.1277,4460.0
2021-06-18 11:00:00,169.61,169.76,169.33,169.33,8037.0,153.1187,153.2541,152.8659,152.8659,8037.0
2021-06-18 11:05:00,169.38,169.42,168.92,168.98,13665.0,152.911,152.9472,152.4958,152.5499,13665.0
2021-06-18 11:10:00,169.02,169.02,168.24,168.27,12522.0,152.586,152.586,151.8819,151.909,12522.0
2021-06-18 11:15:00,168.29,168.47,168.25,168.3,12160.0,151.927,152.0895,151.8909,151.9361,12160.0
2021-06-18 11:20:00,168.31,168.54,168.18,168.18,9467.0,151.9451,152.1527,151.8277,151.8277,9467.0
2021-06-18 11:25:00,168.14,168.15,167.94,167.94,12099.0,151.7916,151.8006,151.6111,151.6111,12099.0
2021-06-18 11:30:00,167.87,168.38,167.7,168.23,10968.0,151.5479,152.0083,151.3944,151.8729,10968.0
2021-06-18 11:35:00,168.08,168.26,167.97,167.97,15815.0,151.7374,151.8999,151.6381,151.6381,15815.0
2021-06-18 11:40:00,167.92,167.95,167.75,167.84,6202.0,151.593,151.6201,151.4395,151.5208,6202.0
2021-06-18 11:45:00,167.81,167.99,167.78,167.86,4901.0,151.4937,151.6562,151.4666,151.5388,4901.0
2021-06-18 11:50:00,167.86,168.03,167.78,167.81,9348.0,151.5388,151.6923,151.4666,151.4937,9348.0
2021-06-18 11:55:00,167.78,168.04,167.71,168.0,10330.0,151.4666,151.7013,151.4034,151.6652,10330.0
2021-06-18 12:00:00,168.0,168.06,167.86,168.02,6655.0,151.6652,151.7194,151.5388,151.6833,6655.0
2021-06-18 12:05:00,168.0,168.31,167.94,168.29,37929.0,151.6652,151.9451,151.6111,151.927,37929.0
2021-06-18 12:10:00,168.23,168.4,168.02,168.34,9202.0,151.8729,152.0263,151.6833,151.9722,9202.0
2021-06-18 12:15:00,168.41,168.56,168.31,168.39,7247.0,152.0354,152.1708,151.9451,152.0173,7247.0
2021-06-18 12:20:00,168.47,168.65,168.38,168.57,5504.0,152.0895,152.252,152.0083,152.1798,5504.0
2021-06-18 12:25:00,168.53,168.71,168.53,168.69,2411.0,152.1437,152.3062,152.1437,152.2881,2411.0
2021-06-18 12:30:00,168.7,168.83,168.69,168.83,7772.0,152.2972,152.4145,152.2881,152.4145,7772.0
2021-06-18 12:35:00,168.8,168.87,168.72,168.79,1450.0,152.3874,152.4506,152.3152,152.3784,1450.0
2021-06-18 12:40:00,168.79,168.87,168.75,168.78,4033.0,152.3784,152.4506,152.3423,152.3694,4033.0
2021-06-18 12:45:00,168.7,168.71,168.45,168.56,3553.0,152.2972,152.3062,152.0715,152.1708,3553.0
2021-06-18 12:50:00,168.47,168.81,168.44,168.69,3955.0,152.0895,152.3965,152.0624,152.2881,3955.0
2021-06-18 12:55:00,168.7,168.92,168.63,168.92,3333.0,152.2972,152.4958,152.234,152.4958,3333.0
2021-06-18 13:00:00,168.9,168.9,168.64,168.64,4378.0,152.4777,152.4777,152.243,152.243,4378.0
2021-06-18 13:05:00,168.6,168.79,168.6,168.68,4376.0,152.2069,152.3784,152.2069,152.2791,4376.0
2021-06-18 13:10:00,168.69,168.85,168.69,168.79,1500.0,152.2881,152.4326,152.2881,152.3784,1500.0
2021-06-18 13:15:00,168.8,168.86,168.7,168.71,3031.0,152.3874,152.4416,152.2972,152.3062,3031.0
2021-06-18 13:20:00,168.73,168.79,168.48,168.62,5486.0,152.3242,152.3784,152.0985,152.2249,5486.0
2021-06-18 13:25:00,168.73,168.88,168.65,168.74,6439.0,152.3242,152.4597,152.252,152.3333,6439.0
2021-06-18 13:30:00,168.84,169.03,168.84,168.97,3998.0,152.4235,152.5951,152.4235,152.5409,3998.0
2021-06-18 13:35:00,169.0,169.1,168.94,169.02,2670.0,152.568,152.6583,152.5138,152.586,2670.0
2021-06-18 13:40:00,169.04,169.18,169.04,169.06,3008.0,152.6041,152.7305,152.6041,152.6222,3008.0
2021-06-18 13:45:00,169.06,169.07,168.79,168.79,4760.0,152.6222,152.6312,152.3784,152.3784,4760.0
2021-06-18 13:50:00,168.73,168.86,168.62,168.86,2093.0,152.3242,152.4416,152.2249,152.4416,2093.0
2021-06-18 13:55:00,168.93,168.93,168.68,168.74,2392.0,152.5048,152.5048,152.2791,152.3333,2392.0
2021-06-18 14:00:00,168.73,169.12,168.56,168.92,4500.0,152.3242,152.6763,152.1708,152.4958,4500.0
2021-06-18 14:05:00,168.88,168.96,168.78,168.78,2955.0,152.4597,152.5319,152.3694,152.3694,2955.0
2021-06-18 14:10:00,168.78,168.8,168.64,168.66,3345.0,152.3694,152.3874,152.243,152.261,3345.0
2021-06-18 14:15:00,168.59,168.59,168.53,168.55,1000.0,152.1979,152.1979,152.1437,152.1617,1000.0
2021-06-18 14:20:00,168.61,168.7,168.46,168.46,4638.0,152.2159,152.2972,152.0805,152.0805,4638.0
2021-06-18 14:25:00,168.49,168.7,168.43,168.62,1495.0,152.1076,152.2972,152.0534,152.2249,1495.0
2021-06-18 14:30:00,168.59,168.7,168.56,168.6,3357.0,152.1979,152.2972,152.1708,152.2069,3357.0
2021-06-18 14:35:00,168.66,168.66,168.32,168.42,3701.0,152.261,152.261,151.9541,152.0444,3701.0
2021-06-18 14:40:00,168.43,168.45,168.25,168.32,4353.0,152.0534,152.0715,151.8909,151.9541,4353.0
2021-06-18 14:45:00,168.32,168.42,168.14,168.14,3900.0,151.9541,152.0444,151.7916,151.7916,3900.0
2021-06-18 14:50:00,168.14,168.21,167.85,167.85,7280.0,151.7916,151.8548,151.5298,151.5298,7280.0
2021-06-18 14:55:00,167.87,167.95,167.6,167.67,5042.0,151.5479,151.6201,151.3041,151.3673,5042.0
2021-06-18 15:00:00,167.64,168.02,167.58,167.58,13334.0,151.3402,151.6833,151.2861,151.2861,13334.0
2021-06-18 15:05:00,167.6,167.78,167.5,167.65,12844.0,151.3041,151.4666,151.2138,151.3493,12844.0
2021-06-18 15:10:00,167.61,168.06,167.59,168.05,5817.0,151.3131,151.7194,151.2951,151.7104,5817.0
2021-06-18 15:15:00,168.01,168.35,167.99,168.35,8209.0,151.6742,151.9812,151.6562,151.9812,8209.0
2021-06-18 15:20:00,168.45,168.68,168.36,168.63,6676.0,152.0715,152.2791,151.9902,152.234,6676.0
2021-06-18 15:25:00,168.61,168.68,168.5,168.63,3916.0,152.2159,152.2791,152.1166,152.234,3916.0
2021-06-18 15:30:00,168.6,168.68,168.3,168.46,9107.0,152.2069,152.2791,151.9361,152.0805,9107.0
2021-06-18 15:35:00,168.56,168.9,168.52,168.83,10875.0,152.1708,152.4777,152.1347,152.4145,10875.0
2021-06-18 15:40:00,168.8,169.05,168.71,169.0,9168.0,152.3874,152.6131,152.3062,152.568,9168.0
2021-06-18 15:45:00,169.05,169.08,168.66,168.66,12582.0,152.6131,152.6402,152.261,152.261,12582.0
2021-06-18 15:50:00,168.6,169.39,168.45,168.76,44769.0,152.2069,152.9201,152.0715,152.3513,44769.0
2021-06-18 15:55:00,168.74,169.0,168.14,168.18,63368.0,152.3333,152.568,151.7916,151.8277,63368.0
2021-06-21 09:30:00,169.02,169.68,168.63,169.49,40177.0,152.586,153.1819,152.234,153.0103,40177.0
2021-06-21 09:35:00,169.41,169.73,168.84,169.32,22506.0,152.9381,153.227,152.4235,152.8569,22506.0
2021-06-21 09:40:00,169.5,170.46,169.12,170.41,21240.0,153.0194,153.886,152.6763,153.8409,21240.0
2021-06-21 09:45:00,170.34,171.36,170.26,171.29,29576.0,153.7777,154.6985,153.7055,154.6353,29576.0
2021-06-21 09:50:00,171.19,172.0,171.0,172.0,20579.0,154.5451,155.2763,154.3735,155.2763,20579.0
2021-06-21 09:55:00,172.04,172.72,171.9,172.58,26637.0,155.3124,155.9263,155.186,155.7999,26637.0
2021-06-21 10:00:00,172.64,172.64,171.91,171.97,17330.0,155.8541,155.8541,155.195,155.2492,17330.0
2021-06-21 10:05:00,172.01,172.03,171.48,171.89,10470.0,155.2853,155.3034,154.8069,155.177,10470.0
2021-06-21 10:10:00,171.72,171.81,170.54,170.67,16950.0,155.0235,155.1048,153.9583,154.0756,16950.0
2021-06-21 10:15:00,170.76,171.0,170.61,170.8,13863.0,154.1569,154.3735,154.0214,154.193,13863.0
2021-06-21 10:20:00,170.77,170.95,170.61,170.61,7930.0,154.1659,154.3284,154.0214,154.0214,7930.0
2021-06-21 10:25:00,170.74,170.91,170.65,170.85,16674.0,154.1388,154.2923,154.0576,154.2381,16674.0
2021-06-21 10:30:00,170.79,171.31,170.74,171.25,8479.0,154.1839,154.6534,154.1388,154.5992,8479.0
2021-06-21 10:35:00,171.15,171.63,171.15,171.38,5147.0,154.5089,154.9423,154.5089,154.7166,5147.0
2021-06-21 10:40:00,171.28,171.41,171.1,171.18,6075.0,154.6263,154.7437,154.4638,154.536,6075.0
2021-06-21 10:45:00,171.23,171.35,170.88,170.96,4350.0,154.5812,154.6895,154.2652,154.3374,4350.0
2021-06-21 10:50:00,171.0,171.29,170.96,171.04,4301.0,154.3735,154.6353,154.3374,154.4096,4301.0
2021-06-21 10:55:00,171.11,171.11,170.77,170.84,4301.0,154.4728,154.4728,154.1659,154.2291,4301.0
2021-06-21 11:00:00,170.8,171.02,170.78,170.8,5701.0,154.193,154.3916,154.1749,154.193,5701.0
2021-06-21 11:05:00,170.82,171.07,170.82,170.96,5280.0,154.211,154.4367,154.211,154.3374,5280.0
2021-06-21 11:10:00,170.99,171.07,170.65,170.65,2100.0,154.3645,154.4367,154.0576,154.0576,2100.0
2021-06-21 11:15:00,170.68,170.9,170.54,170.64,2419.0,154.0846,154.2833,153.9583,154.0485,2419.0
2021-06-21 11:20:00,170.64,170.79,170.5,170.75,5189.0,154.0485,154.1839,153.9221,154.1478,5189.0
2021-06-21 11:25:00,170.7,170.95,170.55,170.84,3667.0,154.1027,154.3284,153.9673,154.2291,3667.0
2021-06-21 11:30:00,170.85,170.88,170.7,170.7,2881.0,154.2381,154.2652,154.1027,154.1027,2881.0
2021-06-21 11:35:00,170.68,171.01,170.68,171.01,4280.0,154.0846,154.3826,154.0846,154.3826,4280.0
2021-06-21 11:40:00,171.02,171.55,171.0,171.55,8208.0,154.3916,154.8701,154.3735,154.8701,8208.0
2021-06-21 11:45:00,171.52,171.6,171.45,171.51,4410.0,154.843,154.9152,154.7798,154.8339,4410.0
2021-06-21 11:50:00,171.45,171.46,171.11,171.11,2227.0,154.7798,154.7888,154.4728,154.4728,2227.0
2021-06-21 11:55:00,171.25,171.45,171.25,171.37,2095.0,154.5992,154.7798,154.5992,154.7076,2095.0
2021-06-21 12:00:00,171.38,171.53,171.37,171.4,3907.0,154.7166,154.852,154.7076,154.7346,3907.0
2021-06-21 12:05:00,171.35,171.58,171.35,171.53,4702.0,154.6895,154.8971,154.6895,154.852,4702.0
2021-06-21 12:10:00,171.54,171.63,171.45,171.45,4248.0,154.861,154.9423,154.7798,154.7798,4248.0
2021-06-21 12:15:00,171.37,171.54,171.37,171.46,3300.0,154.7076,154.861,154.7076,154.7888,3300.0
2021-06-21 12:20:00,171.46,171.54,171.34,171.37,4344.0,154.7888,154.861,154.6805,154.7076,4344.0
2021-06-21 12:25:00,171.4,171.64,171.39,171.52,4897.0,154.7346,154.9513,154.7256,154.843,4897.0
2021-06-21 12:30:00,171.52,171.56,171.4,171.47,1796.0,154.843,154.8791,154.7346,154.7978,1796.0
2021-06-21 12:35:00,171.48,171.55,171.4,171.41,8319.0,154.8069,154.8701,154.7346,154.7437,8319.0
2021-06-21 12:40:00,171.45,171.49,171.26,171.27,3103.0,154.7798,154.8159,154.6082,154.6173,3103.0
2021-06-21 12:45:00,171.31,171.43,171.23,171.26,2931.0,154.6534,154.7617,154.5812,154.6082,2931.0
2021-06-21 12:50:00,171.21,171.47,171.21,171.34,2042.0,154.5631,154.7978,154.5631,154.6805,2042.0
2021-06-21 12:55:00,171.23,171.32,171.09,171.09,1241.0,154.5812,154.6624,154.4548,154.4548,1241.0
2021-06-21 13:00:00,171.1,171.24,171.07,171.1,2300.0,154.4638,154.5902,154.4367,154.4638,2300.0
2021-06-21 13:05:00,171.18,171.22,171.11,171.22,2050.0,154.536,154.5721,154.4728,154.5721,2050.0
2021-06-21 13:10:00,171.22,171.24,171.04,171.05,1700.0,154.5721,154.5902,154.4096,154.4187,1700.0
2021-06-21 13:15:00,171.07,171.13,171.03,171.12,1664.0,154.4367,154.4909,154.4006,154.4819,1664.0
2021-06-21 13:20:00,171.06,171.12,170.94,171.03,3238.0,154.4277,154.4819,154.3194,154.4006,3238.0
2021-06-21 13:25:00,171.06,171.15,171.0,171.08,2600.0,154.4277,154.5089,154.3735,154.4457,2600.0
2021-06-21 13:30:00,171.14,171.23,171.11,171.16,2970.0,154.4999,154.5812,154.4728,154.518,2970.0
2021-06-21 13:35:00,171.17,171.25,171.12,171.25,1400.0,154.527,154.5992,154.4819,154.5992,1400.0
2021-06-21 13:40:00,171.3,171.42,171.19,171.21,2600.0,154.6444,154.7527,154.5451,154.5631,2600.0
2021-06-21 13:45:00,171.23,171.47,171.23,171.46,3714.0,154.5812,154.7978,154.5812,154.7888,3714.0
2021-06-21 13:50:00,171.53,171.67,171.53,171.67,4425.0,154.852,154.9784,154.852,154.9784,4425.0
2021-06-21 13:55:00,171.62,171.67,171.56,171.6,1651.0,154.9332,154.9784,154.8791,154.9152,1651.0
2021-06-21 14:00:00,171.65,171.81,171.65,171.65,2326.0,154.9603,155.1048,154.9603,154.9603,2326.0
2021-06-21 14:05:00,171.56,171.74,171.51,171.66,1600.0,154.8791,155.0416,154.8339,154.9694,1600.0
2021-06-21 14:10:00,171.64,171.65,171.55,171.61,1874.0,154.9513,154.9603,154.8701,154.9242,1874.0
2021-06-21 14:15:00,171.57,171.57,171.45,171.47,2381.0,154.8881,154.8881,154.7798,154.7978,2381.0
2021-06-21 14:20:00,171.49,171.62,171.48,171.56,2050.0,154.8159,154.9332,154.8069,154.8791,2050.0
2021-06-21 14:25:00,171.52,171.6,171.45,171.59,4664.0,154.843,154.9152,154.7798,154.9062,4664.0
2021-06-21 14:30:00,171.57,171.61,171.31,171.45,2132.0,154.8881,154.9242,154.6534,154.7798,2132.0
2021-06-21 14:35:00,171.49,171.49,171.09,171.09,1673.0,154.8159,154.8159,154.4548,154.4548,1673.0
2021-06-21 14:40:00,171.18,171.3,171.16,171.3,2395.0,154.536,154.6444,154.518,154.6444,2395.0
2021-06-21 14:45:00,171.35,171.37,171.25,171.33,4361.0,154.6895,154.7076,154.5992,154.6714,4361.0
2021-06-21 14:50:00,171.33,171.51,171.21,171.48,3954.0,154.6714,154.8339,154.5631,154.8069,3954.0
2021-06-21 14:55:00,171.45,171.56,171.45,171.56,3230.0,154.7798,154.8791,154.7798,154.8791,3230.0
2021-06-21 15:00:00,171.56,171.69,171.55,171.6,6407.0,154.8791,154.9964,154.8701,154.9152,6407.0
2021-06-21 15:05:00,171.57,171.57,171.44,171.47,2172.0,154.8881,154.8881,154.7707,154.7978,2172.0
2021-06-21 15:10:00,171.47,171.53,171.28,171.31,6335.0,154.7978,154.852,154.6263,154.6534,6335.0
2021-06-21 15:15:00,171.32,171.33,171.13,171.18,5415.0,154.6624,154.6714,154.4909,154.536,5415.0
2021-06-21 15:20:00,171.2,171.21,170.93,170.97,5889.0,154.5541,154.5631,154.3103,154.3464,5889.0
2021-06-21 15:25:00,170.99,171.08,170.89,171.05,7232.0,154.3645,154.4457,154.2742,154.4187,7232.0
2021-06-21 15:30:00,171.09,171.24,170.94,171.23,12562.0,154.4548,154.5902,154.3194,154.5812,12562.0
2021-06-21 15:35:00,171.25,171.26,171.03,171.2,7335.0,154.5992,154.6082,154.4006,154.5541,7335.0
2021-06-21 15:40:00,171.18,171.24,171.02,171.06,8521.0,154.536,154.5902,154.3916,154.4277,8521.0
2021-06-21 15:45:00,171.15,171.26,171.05,171.14,10575.0,154.5089,154.6082,154.4187,154.4999,10575.0
2021-06-21 15:50:00,171.18,171.3,170.94,171.28,29019.0,154.536,154.6444,154.3194,154.6263,29019.0
2021-06-21 15:55:00,171.29,171.64,171.13,171.57,66405.0,154.6353,154.9513,154.4909,154.8881,66405.0
2021-06-22 09:30:00,172.05,172.96,171.23,172.96,31889.0,155.3214,156.143,154.5812,156.143,31889.0
2021-06-22 09:35:00,172.72,172.84,171.73,171.73,8261.0,155.9263,156.0346,155.0325,155.0325,8261.0
2021-06-22 09:40:00,171.9,172.12,171.26,171.26,7311.0,155.186,155.3846,154.6082,154.6082,7311.0
2021-06-22 09:45:00,171.31,171.91,171.19,171.19,6250.0,154.6534,155.195,154.5451,154.5451,6250.0
2021-06-22 09:50:00,171.32,171.6,171.15,171.55,4592.0,154.6624,154.9152,154.5089,154.8701,4592.0
2021-06-22 09:55:00,171.75,171.88,171.54,171.6,4034.0,155.0506,155.168,154.861,154.9152,4034.0
2021-06-22 10:00:00,171.65,172.23,171.43,171.95,5362.0,154.9603,155.4839,154.7617,155.2312,5362.0
2021-06-22 10:05:00,171.96,172.14,171.76,171.84,6892.0,155.2402,155.4027,155.0596,155.1319,6892.0
2021-06-22 10:10:00,171.86,172.25,171.73,172.25,4688.0,155.1499,155.502,155.0325,155.502,4688.0
2021-06-22 10:15:00,172.24,172.26,171.76,172.16,4928.0,155.493,155.511,155.0596,155.4207,4928.0
2021-06-22 10:20:00,172.18,172.33,172.11,172.27,4347.0,155.4388,155.5742,155.3756,155.52,4347.0
2021-06-22 10:25:00,172.22,172.5,172.18,172.43,6286.0,155.4749,155.7277,155.4388,155.6645,6286.0
2021-06-22 10:30:00,172.43,172.59,172.23,172.29,5193.0,155.6645,155.8089,155.4839,155.5381,5193.0
2021-06-22 10:35:00,172.23,172.23,172.07,172.14,2773.0,155.4839,155.4839,155.3395,155.4027,2773.0
2021-06-22 10:40:00,172.12,172.21,171.95,172.15,6384.0,155.3846,155.4659,155.2312,155.4117,6384.0
2021-06-22 10:45:00,171.98,172.31,171.98,172.28,4041.0,155.2582,155.5562,155.2582,155.5291,4041.0
2021-06-22 10:50:00,172.23,172.32,172.17,172.23,5225.0,155.4839,155.5652,155.4298,155.4839,5225.0
2021-06-22 10:55:00,172.27,172.32,172.2,172.25,2384.0,155.52,155.5652,155.4569,155.502,2384.0
2021-06-22 11:00:00,172.26,172.47,172.14,172.37,2724.0,155.511,155.7006,155.4027,155.6103,2724.0
2021-06-22 11:05:00,172.46,172.56,172.36,172.53,4035.0,155.6916,155.7818,155.6013,155.7548,4035.0
2021-06-22 11:10:00,172.58,172.62,172.39,172.47,4452.0,155.7999,155.836,155.6284,155.7006,4452.0
2021-06-22 11:15:00,172.45,172.46,172.35,172.42,2425.0,155.6825,155.6916,155.5923,155.6555,2425.0
2021-06-22 11:20:00,172.45,172.61,172.41,172.53,5195.0,155.6825,155.827,155.6464,155.7548,5195.0
2021-06-22 11:25:00,172.5,172.59,172.46,172.46,7538.0,155.7277,155.8089,155.6916,155.6916,7538.0
2021-06-22 11:30:00,172.58,172.62,172.51,172.59,3119.0,155.7999,155.836,155.7367,155.8089,3119.0
2021-06-22 11:35:00,172.58,172.61,172.49,172.49,3426.0,155.7999,155.827,155.7187,155.7187,3426.0
2021-06-22 11:40:00,172.47,172.56,172.41,172.5,5119.0,155.7006,155.7818,155.6464,155.7277,5119.0
2021-06-22 11:45:00,172.55,172.61,172.43,172.53,2643.0,155.7728,155.827,155.6645,155.7548,2643.0
2021-06-22 11:50:00,172.55,172.59,172.45,172.46,1408.0,155.7728,155.8089,155.6825,155.6916,1408.0
2021-06-22 11:55:00,172.39,172.4,172.18,172.24,2200.0,155.6284,155.6374,155.4388,155.493,2200.0
2021-06-22 12:00:00,172.38,172.59,172.38,172.43,3384.0,155.6193,155.8089,155.6193,155.6645,3384.0
2021-06-22 12:05:00,172.41,172.45,172.31,172.45,2640.0,155.6464,155.6825,155.5562,155.6825,2640.0
2021-06-22 12:10:00,172.42,172.42,172.22,172.36,4412.0,155.6555,155.6555,155.4749,155.6013,4412.0
2021-06-22 12:15:00,172.29,172.33,172.21,172.31,1946.0,155.5381,155.5742,155.4659,155.5562,1946.0
2021-06-22 12:20:00,172.37,172.4,172.27,172.35,3341.0,155.6103,155.6374,155.52,155.5923,3341.0
2021-06-22 12:25:00,172.32,172.46,172.3,172.46,2575.0,155.5652,155.6916,155.5471,155.6916,2575.0
2021-06-22 12:30:00,172.39,172.39,172.16,172.18,2899.0,155.6284,155.6284,155.4207,155.4388,2899.0
2021-06-22 12:35:00,172.19,172.24,172.08,172.11,3203.0,155.4478,155.493,155.3485,155.3756,3203.0
2021-06-22 12:40:00,172.15,172.15,171.87,171.97,5420.0,155.4117,155.4117,155.1589,155.2492,5420.0
2021-06-22 12:45:00,172.0,172.06,171.89,171.9,4450.0,155.2763,155.3305,155.177,155.186,4450.0
2021-06-22 12:50:00,171.9,172.03,171.88,171.88,2844.0,155.186,155.3034,155.168,155.168,2844.0
2021-06-22 12:55:00,171.8,171.8,171.58,171.71,5284.0,155.0957,155.0957,154.8971,155.0145,5284.0
2021-06-22 13:00:00,171.68,171.68,171.56,171.61,1400.0,154.9874,154.9874,154.8791,154.9242,1400.0
2021-06-22 13:05:00,171.64,171.65,171.56,171.63,1853.0,154.9513,154.9603,154.8791,154.9423,1853.0
2021-06-22 13:10:00,171.54,171.66,171.45,171.45,2712.0,154.861,154.9694,154.7798,154.7798,2712.0
2021-06-22 13:15:00,171.38,171.39,171.29,171.33,1300.0,154.7166,154.7256,154.6353,154.6714,1300.0
2021-06-22 13:20:00,171.38,171.56,171.33,171.54,3064.0,154.7166,154.8791,154.6714,154.861,3064.0
2021-06-22 13:25:00,171.59,171.73,171.59,171.62,1405.0,154.9062,155.0325,154.9062,154.9332,1405.0
2021-06-22 13:30:00,171.58,171.66,171.53,171.62,2100.0,154.8971,154.9694,154.852,154.9332,2100.0
2021-06-22 13:35:00,171.7,171.79,171.66,171.72,3300.0,155.0055,155.0867,154.9694,155.0235,3300.0
2021-06-22 13:40:00,171.71,171.73,171.64,171.65,1290.0,155.0145,155.0325,154.9513,154.9603,1290.0
2021-06-22 13:45:00,171.65,171.75,171.64,171.67,1074.0,154.9603,155.0506,154.9513,154.9784,1074.0
2021-06-22 13:50:00,171.7,171.74,171.63,171.69,1616.0,155.0055,155.0416,154.9423,154.9964,1616.0
2021-06-22 13:55:00,171.67,171.73,171.57,171.58,1460.0,154.9784,155.0325,154.8881,154.8971,1460.0
2021-06-22 14:00:00,171.51,171.53,171.4,171.52,3918.0,154.8339,154.852,154.7346,154.843,3918.0
2021-06-22 14:05:00,171.52,171.52,171.31,171.31,2084.0,154.843,154.843,154.6534,154.6534,2084.0
2021-06-22 14:10:00,171.23,171.32,171.13,171.25,2727.0,154.5812,154.6624,154.4909,154.5992,2727.0
2021-06-22 14:15:00,171.31,171.31,171.08,171.14,3169.0,154.6534,154.6534,154.4457,154.4999,3169.0
2021-06-22 14:20:00,171.13,171.31,171.07,171.3,2845.0,154.4909,154.6534,154.4367,154.6444,2845.0
2021-06-22 14:25:00,171.35,171.35,171.18,171.22,2505.0,154.6895,154.6895,154.536,154.5721,2505.0
2021-06-22 14:30:00,171.19,171.22,171.06,171.14,3080.0,154.5451,154.5721,154.4277,154.4999,3080.0
2021-06-22 14:35:00,171.09,171.15,170.9,171.15,4829.0,154.4548,154.5089,154.2833,154.5089,4829.0
2021-06-22 14:40:00,171.12,171.2,171.06,171.08,1025.0,154.4819,154.5541,154.4277,154.4457,1025.0
2021-06-22 14:45:00,171.08,171.14,171.0,171.0,1330.0,154.4457,154.4999,154.3735,154.3735,1330.0
2021-06-22 14:50:00,171.06,171.26,171.01,171.26,1300.0,154.4277,154.6082,154.3826,154.6082,1300.0
2021-06-22 14:55:00,171.27,171.4,171.22,171.35,3894.0,154.6173,154.7346,154.5721,154.6895,3894.0
2021-06-22 15:00:00,171.38,171.47,171.29,171.44,3788.0,154.7166,154.7978,154.6353,154.7707,3788.0
2021-06-22 15:05:00,171.43,171.56,171.36,171.49,4996.0,154.7617,154.8791,154.6985,154.8159,4996.0
2021-06-22 15:10:00,171.49,171.54,171.39,171.48,10995.0,154.8159,154.861,154.7256,154.8069,10995.0
2021-06-22 15:15:00,171.53,171.75,171.45,171.75,14481.0,154.852,155.0506,154.7798,155.0506,14481.0
2021-06-22 15:20:00,171.84,172.04,171.77,172.04,8036.0,155.1319,155.3124,155.0687,155.3124,8036.0
2021-06-22 15:25:00,172.05,172.15,171.92,171.95,5495.0,155.3214,155.4117,155.2041,155.2312,5495.0
2021-06-22 15:30:00,171.95,172.08,171.8,171.9,6825.0,155.2312,155.3485,155.0957,155.186,6825.0
2021-06-22 15:35:00,171.89,171.89,171.71,171.88,5714.0,155.177,155.177,155.0145,155.168,5714.0
2021-06-22 15:40:00,171.88,171.88,171.67,171.71,6835.0,155.168,155.168,154.9784,155.0145,6835.0
2021-06-22 15:45:00,171.66,171.92,171.65,171.81,14343.0,154.9694,155.2041,154.9603,155.1048,14343.0
2021-06-22 15:50:00,171.77,172.03,171.69,172.03,28251.0,155.0687,155.3034,154.9964,155.3034,28251.0
2021-06-22 15:55:00,171.98,171.99,171.63,171.87,48364.0,155.2582,155.2673,154.9423,155.1589,48364.0
2021-06-23 09:30:00,171.88,173.24,171.88,173.05,28297.0,155.168,156.3957,155.168,156.2242,28297.0
2021-06-23 09:35:00,172.98,173.1,172.38,172.58,7300.0,156.161,156.2693,155.6193,155.7999,7300.0
2021-06-23 09:40:00,172.7,172.99,172.65,172.95,7843.0,155.9082,156.17,155.8631,156.1339,7843.0
2021-06-23 09:45:00,173.06,173.53,172.98,173.02,8506.0,156.2332,156.6575,156.161,156.1971,8506.0
2021-06-23 09:50:00,173.1,173.28,172.87,173.08,5771.0,156.2693,156.4318,156.0617,156.2513,5771.0
2021-06-23 09:55:00,173.08,173.67,173.04,173.56,6401.0,156.2513,156.7839,156.2152,156.6846,6401.0
2021-06-23 10:00:00,173.5,173.89,173.32,173.51,12124.0,156.6305,156.9825,156.468,156.6395,12124.0
2021-06-23 10:05:00,173.54,173.76,173.48,173.67,3000.0,156.6666,156.8652,156.6124,156.7839,3000.0
2021-06-23 10:10:00,173.67,173.78,173.47,173.55,3468.0,156.7839,156.8832,156.6034,156.6756,3468.0
2021-06-23 10:15:00,173.56,173.82,173.55,173.63,4585.0,156.6846,156.9193,156.6756,156.7478,4585.0
2021-06-23 10:20:00,173.62,173.84,173.54,173.56,8575.0,156.7388,156.9374,156.6666,156.6846,8575.0
2021-06-23 10:25:00,173.58,173.63,173.23,173.4,3219.0,156.7027,156.7478,156.3867,156.5402,3219.0
2021-06-23 10:30:00,173.3,173.34,173.21,173.33,1957.0,156.4499,156.486,156.3686,156.477,1957.0
2021-06-23 10:35:00,173.37,173.42,173.05,173.12,4524.0,156.5131,156.5582,156.2242,156.2874,4524.0
2021-06-23 10:40:00,173.18,173.18,172.85,173.15,4083.0,156.3416,156.3416,156.0437,156.3145,4083.0
2021-06-23 10:45:00,173.18,173.37,172.96,173.05,2812.0,156.3416,156.5131,156.143,156.2242,2812.0
2021-06-23 10:50:00,172.95,173.22,172.89,173.17,3555.0,156.1339,156.3777,156.0798,156.3325,3555.0
2021-06-23 10:55:00,173.2,173.24,173.02,173.14,3111.0,156.3596,156.3957,156.1971,156.3055,3111.0
2021-06-23 11:00:00,173.31,173.39,173.1,173.18,5177.0,156.4589,156.5311,156.2693,156.3416,5177.0
2021-06-23 11:05:00,173.11,173.29,173.0,173.0,2870.0,156.2784,156.4409,156.1791,156.1791,2870.0
2021-06-23 11:10:00,173.0,173.16,173.0,173.1,3582.0,156.1791,156.3235,156.1791,156.2693,3582.0
2021-06-23 11:15:00,173.1,173.1,172.92,173.02,3881.0,156.2693,156.2693,156.1068,156.1971,3881.0
2021-06-23 11:20:00,173.05,173.22,173.04,173.1,1973.0,156.2242,156.3777,156.2152,156.2693,1973.0
2021-06-23 11:25:00,173.07,173.27,173.07,173.1,1703.0,156.2423,156.4228,156.2423,156.2693,1703.0
2021-06-23 11:30:00,173.1,173.1,172.97,173.03,2659.0,156.2693,156.2693,156.152,156.2061,2659.0
2021-06-23 11:35:00,172.98,173.34,172.98,173.34,3402.0,156.161,156.486,156.161,156.486,3402.0
2021-06-23 11:40:00,173.39,173.73,173.37,173.62,9974.0,156.5311,156.8381,156.5131,156.7388,9974.0
2021-06-23 11:45:00,173.63,173.83,173.62,173.8,3698.0,156.7478,156.9284,156.7388,156.9013,3698.0
2021-06-23 11:50:00,173.81,174.63,173.8,174.61,33611.0,156.9103,157.6506,156.9013,157.6325,33611.0
2021-06-23 11:55:00,174.58,174.75,174.54,174.62,10516.0,157.6054,157.7589,157.5693,157.6416,10516.0
2021-06-23 12:00:00,174.63,174.74,174.54,174.58,13006.0,157.6506,157.7499,157.5693,157.6054,13006.0
2021-06-23 12:05:00,174.55,174.75,174.5,174.5,20118.0,157.5784,157.7589,157.5332,157.5332,20118.0
2021-06-23 12:10:00,174.55,174.7,174.51,174.59,10089.0,157.5784,157.7138,157.5422,157.6145,10089.0
2021-06-23 12:15:00,174.59,174.89,174.57,174.87,9842.0,157.6145,157.8853,157.5964,157.8672,9842.0
2021-06-23 12:20:00,174.9,175.03,174.84,174.96,18520.0,157.8943,158.0117,157.8402,157.9485,18520.0
2021-06-23 12:25:00,175.0,175.11,174.88,175.07,9528.0,157.9846,158.0839,157.8763,158.0478,9528.0
2021-06-23 12:30:00,175.11,175.13,174.32,174.36,7848.0,158.0839,158.102,157.3707,157.4068,7848.0
2021-06-23 12:35:00,174.35,174.47,174.02,174.08,8465.0,157.3978,157.5061,157.0999,157.1541,8465.0
2021-06-23 12:40:00,174.11,174.24,174.03,174.14,4700.0,157.1811,157.2985,157.1089,157.2082,4700.0
2021-06-23 12:45:00,174.18,174.19,173.81,173.93,5472.0,157.2443,157.2534,156.9103,157.0186,5472.0
2021-06-23 12:50:00,173.96,174.09,173.95,174.09,3425.0,157.0457,157.1631,157.0367,157.1631,3425.0
2021-06-23 12:55:00,174.07,174.16,174.06,174.11,1603.0,157.145,157.2263,157.136,157.1811,1603.0
2021-06-23 13:00:00,173.97,173.98,173.7,173.93,4078.0,157.0548,157.0638,156.811,157.0186,4078.0
2021-06-23 13:05:00,173.94,173.97,173.72,173.75,1676.0,157.0277,157.0548,156.8291,156.8561,1676.0
2021-06-23 13:10:00,173.73,173.73,173.58,173.58,1400.0,156.8381,156.8381,156.7027,156.7027,1400.0
2021-06-23 13:15:00,173.58,173.59,173.45,173.52,2128.0,156.7027,156.7117,156.5853,156.6485,2128.0
2021-06-23 13:20:00,173.55,173.64,173.55,173.58,900.0,156.6756,156.7568,156.6756,156.7027,900.0
2021-06-23 13:25:00,173.55,173.64,173.53,173.64,2188.0,156.6756,156.7568,156.6575,156.7568,2188.0
2021-06-23 13:30:00,173.56,173.57,173.48,173.5,1397.0,156.6846,156.6936,156.6124,156.6305,1397.0
2021-06-23 13:35:00,173.55,173.62,173.51,173.51,1425.0,156.6756,156.7388,156.6395,156.6395,1425.0
2021-06-23 13:40:00,173.4,173.59,173.37,173.44,1925.0,156.5402,156.7117,156.5131,156.5763,1925.0
2021-06-23 13:45:00,173.41,173.42,173.27,173.27,1700.0,156.5492,156.5582,156.4228,156.4228,1700.0
2021-06-23 13:50:00,173.34,173.37,173.25,173.31,2359.0,156.486,156.5131,156.4048,156.4589,2359.0
2021-06-23 13:55:00,173.37,173.58,173.36,173.58,5203.0,156.5131,156.7027,156.5041,156.7027,5203.0
2021-06-23 14:00:00,173.53,173.56,173.38,173.44,3940.0,156.6575,156.6846,156.5221,156.5763,3940.0
2021-06-23 14:05:00,173.48,173.61,173.47,173.58,1215.0,156.6124,156.7298,156.6034,156.7027,1215.0
2021-06-23 14:10:00,173.56,173.68,173.55,173.62,1450.0,156.6846,156.7929,156.6756,156.7388,1450.0
2021-06-23 14:15:00,173.66,173.67,173.55,173.65,2642.0,156.7749,156.7839,156.6756,156.7659,2642.0
2021-06-23 14:20:00,173.67,173.75,173.6,173.65,1882.0,156.7839,156.8561,156.7207,156.7659,1882.0
2021-06-23 14:25:00,173.69,173.88,173.67,173.83,9181.0,156.802,156.9735,156.7839,156.9284,9181.0
2021-06-23 14:30:00,173.76,173.98,173.76,173.9,2732.0,156.8652,157.0638,156.8652,156.9916,2732.0
2021-06-23 14:35:00,173.91,173.97,173.88,173.97,865.0,157.0006,157.0548,156.9735,157.0548,865.0
2021-06-23 14:40:00,174.0,174.05,173.87,173.87,4060.0,157.0818,157.127,156.9645,156.9645,4060.0
2021-06-23 14:45:00,173.9,174.02,173.9,174.02,1405.0,156.9916,157.0999,156.9916,157.0999,1405.0
2021-06-23 14:50:00,174.03,174.14,174.0,174.13,2529.0,157.1089,157.2082,157.0818,157.1992,2529.0
2021-06-23 14:55:00,174.18,174.18,174.06,174.07,1150.0,157.2443,157.2443,157.136,157.145,1150.0
2021-06-23 15:00:00,174.09,174.19,174.0,174.03,3315.0,157.1631,157.2534,157.0818,157.1089,3315.0
2021-06-23 15:05:00,174.02,174.07,173.99,174.02,4602.0,157.0999,157.145,157.0728,157.0999,4602.0
2021-06-23 15:10:00,173.99,174.04,173.97,173.97,4209.0,157.0728,157.1179,157.0548,157.0548,4209.0
2021-06-23 15:15:00,173.9,173.93,173.87,173.91,5136.0,156.9916,157.0186,156.9645,157.0006,5136.0
2021-06-23 15:20:00,173.94,173.97,173.82,173.84,2400.0,157.0277,157.0548,156.9193,156.9374,2400.0
2021-06-23 15:25:00,173.9,173.97,173.81,173.9,3250.0,156.9916,157.0548,156.9103,156.9916,3250.0
2021-06-23 15:30:00,173.94,173.96,173.79,173.79,4239.0,157.0277,157.0457,156.8923,156.8923,4239.0
2021-06-23 15:35:00,173.81,173.81,173.55,173.69,5974.0,156.9103,156.9103,156.6756,156.802,5974.0
2021-06-23 15:40:00,173.66,173.66,173.28,173.34,7333.0,156.7749,156.7749,156.4318,156.486,7333.0
2021-06-23 15:45:00,173.33,173.41,173.09,173.19,16206.0,156.477,156.5492,156.2603,156.3506,16206.0
2021-06-23 15:50:00,173.19,173.19,172.98,173.0,25201.0,156.3506,156.3506,156.161,156.1791,25201.0
2021-06-23 15:55:00,173.03,173.36,172.94,173.3,36048.0,156.2061,156.5041,156.1249,156.4499,36048.0
2021-06-24 09:30:00,175.04,176.5,175.04,176.39,45647.0,158.0207,159.3388,158.0207,159.2395,45647.0
2021-06-24 09:35:00,176.44,177.06,176.21,177.04,28509.0,159.2846,159.8443,159.077,159.8263,28509.0
2021-06-24 09:40:00,176.92,177.29,176.65,177.11,23720.0,159.7179,160.0519,159.4742,159.8894,23720.0
2021-06-24 09:45:00,177.25,177.26,176.76,177.11,15999.0,160.0158,160.0249,159.5735,159.8894,15999.0
2021-06-24 09:50:00,177.16,177.17,176.76,176.94,11569.0,159.9346,159.9436,159.5735,159.736,11569.0
2021-06-24 09:55:00,176.88,176.88,176.48,176.69,13873.0,159.6818,159.6818,159.3207,159.5103,13873.0
2021-06-24 10:00:00,176.75,176.88,176.5,176.62,13632.0,159.5645,159.6818,159.3388,159.4471,13632.0
2021-06-24 10:05:00,176.91,177.1,176.8,177.01,9872.0,159.7089,159.8804,159.6096,159.7992,9872.0
2021-06-24 10:10:00,176.96,177.03,176.81,176.99,4735.0,159.754,159.8172,159.6186,159.7811,4735.0
2021-06-24 10:15:00,177.03,177.13,176.8,176.87,4271.0,159.8172,159.9075,159.6096,159.6728,4271.0
2021-06-24 10:20:00,176.89,177.1,176.82,177.01,5581.0,159.6908,159.8804,159.6276,159.7992,5581.0
2021-06-24 10:25:00,177.06,177.34,177.05,177.3,22012.0,159.8443,160.0971,159.8353,160.061,22012.0
2021-06-24 10:30:00,177.33,177.47,177.2,177.32,18321.0,160.0881,160.2144,159.9707,160.079,18321.0
2021-06-24 10:35:00,177.31,177.41,177.21,177.27,9143.0,160.07,160.1603,159.9797,160.0339,9143.0
2021-06-24 10:40:00,177.24,177.45,177.24,177.43,6282.0,160.0068,160.1964,160.0068,160.1783,6282.0
2021-06-24 10:45:00,177.44,177.53,177.36,177.53,10484.0,160.1874,160.2686,160.1151,160.2686,10484.0
2021-06-24 10:50:00,177.51,177.66,177.44,177.54,15350.0,160.2506,160.386,160.1874,160.2776,15350.0
2021-06-24 10:55:00,177.58,177.8,177.58,177.61,8191.0,160.3137,160.5124,160.3137,160.3408,8191.0
2021-06-24 11:00:00,177.62,177.86,177.62,177.79,22431.0,160.3499,160.5665,160.3499,160.5033,22431.0
2021-06-24 11:05:00,177.78,178.32,177.78,178.23,31747.0,160.4943,160.9818,160.4943,160.9005,31747.0
2021-06-24 11:10:00,178.25,178.28,177.92,177.96,17162.0,160.9186,160.9457,160.6207,160.6568,17162.0
2021-06-24 11:15:00,177.94,178.0,177.8,177.94,8868.0,160.6387,160.6929,160.5124,160.6387,8868.0
2021-06-24 11:20:00,177.95,178.06,177.78,178.02,7395.0,160.6478,160.7471,160.4943,160.711,7395.0
2021-06-24 11:25:00,178.02,178.08,177.9,177.91,9702.0,160.711,160.7651,160.6026,160.6117,9702.0
2021-06-24 11:30:00,177.97,177.98,177.72,177.72,8511.0,160.6658,160.6749,160.4401,160.4401,8511.0
2021-06-24 11:35:00,177.76,177.9,177.48,177.83,13794.0,160.4762,160.6026,160.2235,160.5394,13794.0
2021-06-24 11:40:00,177.89,177.96,177.83,177.94,7799.0,160.5936,160.6568,160.5394,160.6387,7799.0
2021-06-24 11:45:00,177.96,178.0,177.84,177.89,5036.0,160.6568,160.6929,160.5485,160.5936,5036.0
2021-06-24 11:50:00,177.89,178.08,177.87,177.94,7964.0,160.5936,160.7651,160.5756,160.6387,7964.0
2021-06-24 11:55:00,177.96,178.02,177.92,177.92,5406.0,160.6568,160.711,160.6207,160.6207,5406.0
2021-06-24 12:00:00,177.94,178.0,177.91,177.98,2614.0,160.6387,160.6929,160.6117,160.6749,2614.0
2021-06-24 12:05:00,178.06,178.11,178.0,178.01,3045.0,160.7471,160.7922,160.6929,160.7019,3045.0
2021-06-24 12:10:00,178.03,178.25,178.03,178.15,7401.0,160.72,160.9186,160.72,160.8283,7401.0
2021-06-24 12:15:00,178.14,178.32,178.14,178.3,5147.0,160.8193,160.9818,160.8193,160.9637,5147.0
2021-06-24 12:20:00,178.28,178.31,178.22,178.23,6172.0,160.9457,160.9728,160.8915,160.9005,6172.0
2021-06-24 12:25:00,178.22,178.22,178.06,178.08,5925.0,160.8915,160.8915,160.7471,160.7651,5925.0
2021-06-24 12:30:00,178.1,178.17,177.97,177.99,8357.0,160.7832,160.8464,160.6658,160.6839,8357.0
2021-06-24 12:35:00,178.03,178.05,177.82,177.82,4360.0,160.72,160.7381,160.5304,160.5304,4360.0
2021-06-24 12:40:00,177.84,177.84,177.72,177.84,6124.0,160.5485,160.5485,160.4401,160.5485,6124.0
2021-06-24 12:45:00,177.81,177.82,177.75,177.8,2983.0,160.5214,160.5304,160.4672,160.5124,2983.0
2021-06-24 12:50:00,177.74,177.78,177.55,177.67,4005.0,160.4582,160.4943,160.2867,160.395,4005.0
2021-06-24 12:55:00,177.7,177.7,177.44,177.57,3392.0,160.4221,160.4221,160.1874,160.3047,3392.0
2021-06-24 13:00:00,177.62,177.78,177.61,177.75,4520.0,160.3499,160.4943,160.3408,160.4672,4520.0
2021-06-24 13:05:00,177.72,177.72,177.53,177.55,1515.0,160.4401,160.4401,160.2686,160.2867,1515.0
2021-06-24 13:10:00,177.63,177.67,177.58,177.63,3562.0,160.3589,160.395,160.3137,160.3589,3562.0
2021-06-24 13:15:00,177.66,177.68,177.4,177.41,5103.0,160.386,160.404,160.1513,160.1603,5103.0
2021-06-24 13:20:00,177.33,177.62,177.29,177.62,4862.0,160.0881,160.3499,160.0519,160.3499,4862.0
2021-06-24 13:25:00,177.67,177.86,177.63,177.79,5582.0,160.395,160.5665,160.3589,160.5033,5582.0
2021-06-24 13:30:00,177.81,177.82,177.69,177.72,12210.0,160.5214,160.5304,160.4131,160.4401,12210.0
2021-06-24 13:35:00,177.72,177.87,177.68,177.78,8223.0,160.4401,160.5756,160.404,160.4943,8223.0
2021-06-24 13:40:00,177.77,177.81,177.66,177.68,4816.0,160.4853,160.5214,160.386,160.404,4816.0
2021-06-24 13:45:00,177.69,177.79,177.58,177.58,3882.0,160.4131,160.5033,160.3137,160.3137,3882.0
2021-06-24 13:50:00,177.61,177.75,177.41,177.72,4434.0,160.3408,160.4672,160.1603,160.4401,4434.0
2021-06-24 13:55:00,177.74,177.89,177.68,177.82,3104.0,160.4582,160.5936,160.404,160.5304,3104.0
2021-06-24 14:00:00,177.8,178.0,177.79,177.95,5814.0,160.5124,160.6929,160.5033,160.6478,5814.0
2021-06-24 14:05:00,177.95,177.98,177.79,177.81,6003.0,160.6478,160.6749,160.5033,160.5214,6003.0
2021-06-24 14:10:00,177.84,178.0,177.84,177.95,2399.0,160.5485,160.6929,160.5485,160.6478,2399.0
2021-06-24 14:15:00,177.94,178.06,177.9,178.01,4451.0,160.6387,160.7471,160.6026,160.7019,4451.0
2021-06-24 14:20:00,178.0,178.13,177.88,178.13,6927.0,160.6929,160.8103,160.5846,160.8103,6927.0
2021-06-24 14:25:00,178.12,178.26,178.11,178.25,5376.0,160.8012,160.9276,160.7922,160.9186,5376.0
2021-06-24 14:30:00,178.26,178.41,178.23,178.4,7239.0,160.9276,161.063,160.9005,161.054,7239.0
2021-06-24 14:35:00,178.37,178.53,178.37,178.5,8547.0,161.0269,161.1714,161.0269,161.1443,8547.0
2021-06-24 14:40:00,178.49,178.6,178.49,178.55,6977.0,161.1353,161.2346,161.1353,161.1894,6977.0
2021-06-24 14:45:00,178.58,178.62,178.4,178.46,9598.0,161.2165,161.2526,161.054,161.1082,9598.0
2021-06-24 14:50:00,178.46,178.6,178.42,178.59,4646.0,161.1082,161.2346,161.0721,161.2255,4646.0
2021-06-24 14:55:00,178.58,178.66,178.44,178.45,3225.0,161.2165,161.2887,161.0901,161.0992,3225.0
2021-06-24 15:00:00,178.44,178.45,178.06,178.09,4726.0,161.0901,161.0992,160.7471,160.7742,4726.0
2021-06-24 15:05:00,178.08,178.41,178.07,178.33,3816.0,160.7651,161.063,160.7561,160.9908,3816.0
2021-06-24 15:10:00,178.31,178.56,178.31,178.51,4720.0,160.9728,161.1985,160.9728,161.1533,4720.0
2021-06-24 15:15:00,178.46,178.5,178.4,178.44,3193.0,161.1082,161.1443,161.054,161.0901,3193.0
2021-06-24 15:20:00,178.41,178.41,178.16,178.16,6499.0,161.063,161.063,160.8374,160.8374,6499.0
2021-06-24 15:25:00,178.18,178.26,178.09,178.15,4611.0,160.8554,160.9276,160.7742,160.8283,4611.0
2021-06-24 15:30:00,178.19,178.19,177.97,177.98,9724.0,160.8644,160.8644,160.6658,160.6749,9724.0
2021-06-24 15:35:00,177.99,178.11,177.99,178.07,5057.0,160.6839,160.7922,160.6839,160.7561,5057.0
2021-06-24 15:40:00,178.07,178.16,177.97,178.02,6398.0,160.7561,160.8374,160.6658,160.711,6398.0
2021-06-24 15:45:00,178.01,178.11,177.93,178.03,12309.0,160.7019,160.7922,160.6297,160.72,12309.0
2021-06-24 15:50:00,178.0,178.24,177.85,177.97,27365.0,160.6929,160.9096,160.5575,160.6658,27365.0
2021-06-24 15:55:00,178.01,178.08,177.76,177.78,84958.0,160.7019,160.7651,160.4762,160.4943,84958.0
2021-06-25 09:30:00,179.05,179.07,178.23,178.49,42115.0,161.6408,161.6589,160.9005,161.1353,42115.0
2021-06-25 09:35:00,178.47,179.61,178.08,179.39,19191.0,161.1172,162.1464,160.7651,161.9478,19191.0
2021-06-25 09:40:00,179.46,179.68,179.34,179.65,21349.0,162.011,162.2096,161.9026,162.1825,21349.0
2021-06-25 09:45:00,179.63,180.01,179.63,179.89,28792.0,162.1644,162.5075,162.1644,162.3991,28792.0
2021-06-25 09:50:00,179.86,179.92,179.53,179.77,13786.0,162.3721,162.4262,162.0741,162.2908,13786.0
2021-06-25 09:55:00,179.71,179.71,179.14,179.4,18301.0,162.2366,162.2366,161.7221,161.9568,18301.0
2021-06-25 10:00:00,179.29,179.37,178.97,179.34,13877.0,161.8575,161.9297,161.5686,161.9026,13877.0
2021-06-25 10:05:00,179.38,179.73,179.33,179.65,17006.0,161.9387,162.2547,161.8936,162.1825,17006.0
2021-06-25 10:10:00,179.59,180.1,179.53,180.05,12289.0,162.1283,162.5887,162.0741,162.5436,12289.0
2021-06-25 10:15:00,180.1,180.33,180.07,180.27,9206.0,162.5887,162.7964,162.5616,162.7422,9206.0
2021-06-25 10:20:00,180.23,180.29,179.81,179.96,10584.0,162.7061,162.7603,162.3269,162.4623,10584.0
2021-06-25 10:25:00,179.96,180.41,179.95,180.34,11562.0,162.4623,162.8686,162.4533,162.8054,11562.0
2021-06-25 10:30:00,180.38,180.39,180.07,180.18,12289.0,162.8415,162.8505,162.5616,162.6609,12289.0
2021-06-25 10:35:00,180.2,180.2,179.53,179.53,21257.0,162.679,162.679,162.0741,162.0741,21257.0
2021-06-25 10:40:00,179.5,179.6,179.3,179.44,18833.0,162.0471,162.1373,161.8665,161.9929,18833.0
2021-06-25 10:45:00,179.4,179.97,179.37,179.95,20357.0,161.9568,162.4714,161.9297,162.4533,20357.0
2021-06-25 10:50:00,179.94,179.94,179.72,179.84,10664.0,162.4443,162.4443,162.2457,162.354,10664.0
2021-06-25 10:55:00,179.86,179.96,179.59,179.79,12114.0,162.3721,162.4623,162.1283,162.3089,12114.0
2021-06-25 11:00:00,179.74,179.82,179.7,179.75,7220.0,162.2637,162.336,162.2276,162.2728,7220.0
2021-06-25 11:05:00,179.78,179.89,179.65,179.78,8596.0,162.2998,162.3991,162.1825,162.2998,8596.0
2021-06-25 11:10:00,179.75,179.96,179.71,179.95,12183.0,162.2728,162.4623,162.2366,162.4533,12183.0
2021-06-25 11:15:00,179.98,180.61,179.98,180.6,26127.0,162.4804,163.0491,162.4804,163.0401,26127.0
2021-06-25 11:20:00,180.6,180.92,180.49,180.81,18494.0,163.0401,163.329,162.9408,163.2297,18494.0
2021-06-25 11:25:00,180.78,181.05,180.74,181.05,13553.0,163.2026,163.4464,163.1665,163.4464,13553.0
2021-06-25 11:30:00,181.06,181.2,180.97,180.99,18367.0,163.4554,163.5818,163.3741,163.3922,18367.0
2021-06-25 11:35:00,181.0,181.01,180.76,180.81,21145.0,163.4012,163.4102,163.1846,163.2297,21145.0
2021-06-25 11:40:00,180.81,180.81,180.51,180.52,10338.0,163.2297,163.2297,162.9589,162.9679,10338.0
2021-06-25 11:45:00,180.52,180.58,180.24,180.27,7905.0,162.9679,163.0221,162.7151,162.7422,7905.0
2021-06-25 11:50:00,180.33,180.36,180.2,180.27,7844.0,162.7964,162.8234,162.679,162.7422,7844.0
2021-06-25 11:55:00,180.2,180.49,180.17,180.34,9139.0,162.679,162.9408,162.6519,162.8054,9139.0
2021-06-25 12:00:00,180.38,180.38,180.23,180.24,9414.0,162.8415,162.8415,162.7061,162.7151,9414.0
2021-06-25 12:05:00,180.24,180.36,180.19,180.31,8852.0,162.7151,162.8234,162.67,162.7783,8852.0
2021-06-25 12:10:00,180.34,180.34,180.11,180.11,21503.0,162.8054,162.8054,162.5978,162.5978,21503.0
2021-06-25 12:15:00,180.1,180.13,179.96,180.0,6986.0,162.5887,162.6158,162.4623,162.4985,6986.0
2021-06-25 12:20:00,179.94,180.02,179.79,179.84,5059.0,162.4443,162.5165,162.3089,162.354,5059.0
2021-06-25 12:25:00,179.83,179.87,179.39,179.47,9931.0,162.345,162.3811,161.9478,162.02,9931.0
2021-06-25 12:30:00,179.46,179.53,179.43,179.43,5807.0,162.011,162.0741,161.9839,161.9839,5807.0
2021-06-25 12:35:00,179.39,179.51,179.39,179.51,5809.0,161.9478,162.0561,161.9478,162.0561,5809.0
2021-06-25 12:40:00,179.54,179.73,179.54,179.71,4248.0,162.0832,162.2547,162.0832,162.2366,4248.0
2021-06-25 12:45:00,179.69,179.69,179.38,179.38,6032.0,162.2186,162.2186,161.9387,161.9387,6032.0
2021-06-25 12:50:00,179.42,179.59,179.4,179.55,5639.0,161.9748,162.1283,161.9568,162.0922,5639.0
2021-06-25 12:55:00,179.55,179.77,179.54,179.75,4000.0,162.0922,162.2908,162.0832,162.2728,4000.0
2021-06-25 13:00:00,179.77,179.78,179.6,179.6,6011.0,162.2908,162.2998,162.1373,162.1373,6011.0
2021-06-25 13:05:00,179.62,179.76,179.61,179.68,6148.0,162.1554,162.2818,162.1464,162.2096,6148.0
2021-06-25 13:10:00,179.66,179.66,179.5,179.57,5338.0,162.1915,162.1915,162.0471,162.1103,5338.0
2021-06-25 13:15:00,179.57,179.69,179.53,179.66,5600.0,162.1103,162.2186,162.0741,162.1915,5600.0
2021-06-25 13:20:00,179.64,179.78,179.6,179.76,8865.0,162.1735,162.2998,162.1373,162.2818,8865.0
2021-06-25 13:25:00,179.74,179.91,179.72,179.9,12265.0,162.2637,162.4172,162.2457,162.4082,12265.0
2021-06-25 13:30:00,179.89,179.92,179.62,179.7,7891.0,162.3991,162.4262,162.1554,162.2276,7891.0
2021-06-25 13:35:00,179.7,179.77,179.52,179.77,9699.0,162.2276,162.2908,162.0651,162.2908,9699.0
2021-06-25 13:40:00,179.75,179.96,179.74,179.8,8722.0,162.2728,162.4623,162.2637,162.3179,8722.0
2021-06-25 13:45:00,179.78,179.85,179.74,179.84,6519.0,162.2998,162.363,162.2637,162.354,6519.0
2021-06-25 13:50:00,179.83,179.88,179.71,179.8,8676.0,162.345,162.3901,162.2366,162.3179,8676.0
2021-06-25 13:55:00,179.78,179.86,179.51,179.61,17230.0,162.2998,162.3721,162.0561,162.1464,17230.0
2021-06-25 14:00:00,179.59,179.71,179.55,179.69,9637.0,162.1283,162.2366,162.0922,162.2186,9637.0
2021-06-25 14:05:00,179.7,179.9,179.69,179.8,8720.0,162.2276,162.4082,162.2186,162.3179,8720.0
2021-06-25 14:10:00,179.83,179.96,179.82,179.88,7051.0,162.345,162.4623,162.336,162.3901,7051.0
2021-06-25 14:15:00,179.88,179.94,179.76,179.94,10204.0,162.3901,162.4443,162.2818,162.4443,10204.0
2021-06-25 14:20:00,179.97,180.2,179.94,180.11,17462.0,162.4714,162.679,162.4443,162.5978,17462.0
2021-06-25 14:25:00,180.1,180.2,180.0,180.09,11526.0,162.5887,162.679,162.4985,162.5797,11526.0
2021-06-25 14:30:00,180.09,180.19,180.08,180.14,6813.0,162.5797,162.67,162.5707,162.6248,6813.0
2021-06-25 14:35:00,180.15,180.27,180.15,180.27,11878.0,162.6339,162.7422,162.6339,162.7422,11878.0
2021-06-25 14:40:00,180.24,180.29,180.17,180.18,7118.0,162.7151,162.7603,162.6519,162.6609,7118.0
2021-06-25 14:45:00,180.18,180.23,180.18,180.2,8258.0,162.6609,162.7061,162.6609,162.679,8258.0
2021-06-25 14:50:00,180.2,180.2,179.95,179.96,9104.0,162.679,162.679,162.4533,162.4623,9104.0
2021-06-25 14:55:00,179.93,179.97,179.8,179.8,11430.0,162.4353,162.4714,162.3179,162.3179,11430.0
2021-06-25 15:00:00,179.78,179.87,179.59,179.67,8026.0,162.2998,162.3811,162.1283,162.2005,8026.0
2021-06-25 15:05:00,179.66,179.74,179.49,179.53,5875.0,162.1915,162.2637,162.038,162.0741,5875.0
2021-06-25 15:10:00,179.54,179.71,179.5,179.71,6395.0,162.0832,162.2366,162.0471,162.2366,6395.0
2021-06-25 15:15:00,179.72,179.83,179.7,179.75,11954.0,162.2457,162.345,162.2276,162.2728,11954.0
2021-06-25 15:20:00,179.76,179.86,179.69,179.85,10453.0,162.2818,162.3721,162.2186,162.363,10453.0
2021-06-25 15:25:00,179.85,179.93,179.79,179.79,12667.0,162.363,162.4353,162.3089,162.3089,12667.0
2021-06-25 15:30:00,179.81,179.84,179.23,179.23,16226.0,162.3269,162.354,161.8033,161.8033,16226.0
2021-06-25 15:35:00,179.2,179.32,179.13,179.22,28398.0,161.7762,161.8846,161.713,161.7943,28398.0
2021-06-25 15:40:00,179.2,179.24,178.79,178.79,15261.0,161.7762,161.8123,161.4061,161.4061,15261.0
2021-06-25 15:45:00,178.81,178.9,178.63,178.65,16356.0,161.4242,161.5054,161.2617,161.2797,16356.0
2021-06-25 15:50:00,178.61,178.61,177.0,178.01,81607.0,161.2436,161.2436,159.7901,160.7019,81607.0
2021-06-25 15:55:00,178.13,178.78,178.11,178.73,90133.0,160.8103,161.3971,160.7922,161.3519,90133.0
2021-06-28 09:30:00,179.24,180.62,179.1,180.47,39423.0,161.8123,163.0582,161.686,162.9228,39423.0
2021-06-28 09:35:00,180.44,180.81,180.26,180.7,19312.0,162.8957,163.2297,162.7332,163.1304,19312.0
2021-06-28 09:40:00,180.67,180.77,180.03,180.73,14363.0,163.1033,163.1936,162.5255,163.1575,14363.0
2021-06-28 09:45:00,180.76,180.78,180.41,180.47,8459.0,163.1846,163.2026,162.8686,162.9228,8459.0
2021-06-28 09:50:00,180.51,181.33,180.42,181.33,19359.0,162.9589,163.6991,162.8776,163.6991,19359.0
2021-06-28 09:55:00,181.37,181.59,181.06,181.59,15378.0,163.7352,163.9339,163.4554,163.9339,15378.0
2021-06-28 10:00:00,181.61,181.7,181.29,181.29,9317.0,163.9519,164.0332,163.663,163.663,9317.0
2021-06-28 10:05:00,181.36,181.96,181.32,181.94,10962.0,163.7262,164.2679,163.6901,164.2498,10962.0
2021-06-28 10:10:00,182.0,182.01,181.33,181.43,12818.0,164.304,164.313,163.6991,163.7894,12818.0
2021-06-28 10:15:00,181.42,181.86,181.33,181.84,8355.0,163.7804,164.1776,163.6991,164.1595,8355.0
2021-06-28 10:20:00,181.83,182.2,181.65,182.0,8306.0,164.1505,164.4845,163.988,164.304,8306.0
2021-06-28 10:25:00,182.08,182.47,181.97,182.47,9379.0,164.3762,164.7283,164.2769,164.7283,9379.0
2021-06-28 10:30:00,182.41,182.7,182.41,182.61,18214.0,164.6741,164.9359,164.6741,164.8547,18214.0
2021-06-28 10:35:00,182.61,182.64,182.24,182.25,16860.0,164.8547,164.8818,164.5207,164.5297,16860.0
2021-06-28 10:40:00,182.27,182.84,182.22,182.83,14611.0,164.5477,165.0623,164.5026,165.0533,14611.0
2021-06-28 10:45:00,182.88,182.88,182.51,182.55,12009.0,165.0984,165.0984,164.7644,164.8005,12009.0
2021-06-28 10:50:00,182.58,182.86,182.58,182.82,6922.0,164.8276,165.0804,164.8276,165.0443,6922.0
2021-06-28 10:55:00,182.76,182.89,182.36,182.37,14134.0,164.9901,165.1075,164.629,164.638,14134.0
2021-06-28 11:00:00,182.4,182.4,182.16,182.38,11714.0,164.6651,164.6651,164.4484,164.647,11714.0
2021-06-28 11:05:00,182.43,182.58,182.36,182.54,8154.0,164.6922,164.8276,164.629,164.7915,8154.0
2021-06-28 11:10:00,182.55,182.67,182.46,182.51,7369.0,164.8005,164.9088,164.7193,164.7644,7369.0
2021-06-28 11:15:00,182.53,182.58,182.26,182.32,15629.0,164.7825,164.8276,164.5387,164.5929,15629.0
2021-06-28 11:20:00,182.3,182.62,182.28,182.61,8756.0,164.5748,164.8637,164.5568,164.8547,8756.0
2021-06-28 11:25:00,182.62,182.64,182.1,182.35,11067.0,164.8637,164.8818,164.3943,164.62,11067.0
2021-06-28 11:30:00,182.35,182.45,182.27,182.36,5541.0,164.62,164.7102,164.5477,164.629,5541.0
2021-06-28 11:35:00,182.36,182.38,182.17,182.2,5578.0,164.629,164.647,164.4575,164.4845,5578.0
2021-06-28 11:40:00,182.21,182.4,182.2,182.39,8079.0,164.4936,164.6651,164.4845,164.6561,8079.0
2021-06-28 11:45:00,182.36,182.66,182.34,182.49,9261.0,164.629,164.8998,164.6109,164.7463,9261.0
2021-06-28 11:50:00,182.5,182.74,182.48,182.68,9907.0,164.7554,164.972,164.7373,164.9179,9907.0
2021-06-28 11:55:00,182.7,183.0,182.7,182.94,17510.0,164.9359,165.2068,164.9359,165.1526,17510.0
2021-06-28 12:00:00,182.97,183.38,182.92,183.38,15885.0,165.1797,165.5498,165.1345,165.5498,15885.0
2021-06-28 12:05:00,183.35,183.72,183.28,183.72,13065.0,165.5227,165.8568,165.4595,165.8568,13065.0
2021-06-28 12:10:00,183.69,184.2,183.69,184.12,17052.0,165.8297,166.2901,165.8297,166.2179,17052.0
2021-06-28 12:15:00,184.1,184.19,183.84,184.15,10145.0,166.1998,166.2811,165.9651,166.2449,10145.0
2021-06-28 12:20:00,184.07,184.11,183.82,183.95,10139.0,166.1727,166.2088,165.947,166.0644,10139.0
2021-06-28 12:25:00,183.91,184.3,183.9,184.13,9668.0,166.0283,166.3804,166.0192,166.2269,9668.0
2021-06-28 12:30:00,183.98,184.09,183.5,183.65,14271.0,166.0915,166.1908,165.6581,165.7936,14271.0
2021-06-28 12:35:00,183.62,183.83,183.37,183.46,12884.0,165.7665,165.9561,165.5408,165.622,12884.0
2021-06-28 12:40:00,183.48,183.71,183.45,183.54,11921.0,165.6401,165.8477,165.613,165.6943,11921.0
2021-06-28 12:45:00,183.53,183.68,183.3,183.3,10994.0,165.6852,165.8206,165.4776,165.4776,10994.0
2021-06-28 12:50:00,183.29,183.36,183.03,183.03,9711.0,165.4686,165.5318,165.2338,165.2338,9711.0
2021-06-28 12:55:00,183.03,183.22,182.95,183.15,5536.0,165.2338,165.4054,165.1616,165.3422,5536.0
2021-06-28 13:00:00,183.15,183.15,182.9,182.9,6404.0,165.3422,165.3422,165.1165,165.1165,6404.0
2021-06-28 13:05:00,182.95,182.95,182.64,182.81,5789.0,165.1616,165.1616,164.8818,165.0352,5789.0
2021-06-28 13:10:00,182.76,183.03,182.71,182.95,7622.0,164.9901,165.2338,164.945,165.1616,7622.0
2021-06-28 13:15:00,182.99,183.13,182.96,183.03,4800.0,165.1977,165.3241,165.1706,165.2338,4800.0
2021-06-28 13:20:00,183.07,183.09,182.89,182.98,4168.0,165.27,165.288,165.1075,165.1887,4168.0
2021-06-28 13:25:00,183.04,183.05,182.81,182.9,5000.0,165.2429,165.2519,165.0352,165.1165,5000.0
2021-06-28 13:30:00,182.85,183.02,182.78,182.8,16340.0,165.0713,165.2248,165.0081,165.0262,16340.0
2021-06-28 13:35:00,182.79,182.83,182.66,182.72,9176.0,165.0172,165.0533,164.8998,164.954,9176.0
2021-06-28 13:40:00,182.67,182.76,182.64,182.68,6242.0,164.9088,164.9901,164.8818,164.9179,6242.0
2021-06-28 13:45:00,182.73,182.84,182.55,182.58,5809.0,164.963,165.0623,164.8005,164.8276,5809.0
2021-06-28 13:50:00,182.55,182.67,182.27,182.33,6174.0,164.8005,164.9088,164.5477,164.6019,6174.0
2021-06-28 13:55:00,182.32,182.48,182.32,182.39,5400.0,164.5929,164.7373,164.5929,164.6561,5400.0
2021-06-28 14:00:00,182.36,182.84,182.35,182.81,7193.0,164.629,165.0623,164.62,165.0352,7193.0
2021-06-28 14:05:00,182.82,182.96,182.75,182.93,4623.0,165.0443,165.1706,164.9811,165.1436,4623.0
2021-06-28 14:10:00,182.95,183.06,182.9,182.95,5372.0,165.1616,165.2609,165.1165,165.1616,5372.0
2021-06-28 14:15:00,182.93,182.96,182.88,182.93,5957.0,165.1436,165.1706,165.0984,165.1436,5957.0
2021-06-28 14:20:00,182.91,182.93,182.82,182.85,6955.0,165.1255,165.1436,165.0443,165.0713,6955.0
2021-06-28 14:25:00,182.84,182.89,182.68,182.87,4717.0,165.0623,165.1075,164.9179,165.0894,4717.0
2021-06-28 14:30:00,182.85,182.86,182.75,182.83,3335.0,165.0713,165.0804,164.9811,165.0533,3335.0
2021-06-28 14:35:00,182.8,183.1,182.8,183.09,5892.0,165.0262,165.297,165.0262,165.288,5892.0
2021-06-28 14:40:00,183.07,183.08,182.92,183.01,5429.0,165.27,165.279,165.1345,165.2158,5429.0
2021-06-28 14:45:00,183.06,183.06,182.82,182.91,5029.0,165.2609,165.2609,165.0443,165.1255,5029.0
2021-06-28 14:50:00,182.93,183.19,182.89,183.18,5004.0,165.1436,165.3783,165.1075,165.3693,5004.0
2021-06-28 14:55:00,183.2,183.23,183.05,183.19,8548.0,165.3873,165.4144,165.2519,165.3783,8548.0
2021-06-28 15:00:00,183.21,183.25,183.13,183.15,7536.0,165.3963,165.4324,165.3241,165.3422,7536.0
2021-06-28 15:05:00,183.19,183.29,183.19,183.27,7553.0,165.3783,165.4686,165.3783,165.4505,7553.0
2021-06-28 15:10:00,183.3,183.33,183.11,183.28,6819.0,165.4776,165.5047,165.3061,165.4595,6819.0
2021-06-28 15:15:00,183.34,183.66,183.33,183.66,15669.0,165.5137,165.8026,165.5047,165.8026,15669.0
2021-06-28 15:20:00,183.66,183.78,183.55,183.59,11815.0,165.8026,165.9109,165.7033,165.7394,11815.0
2021-06-28 15:25:00,183.61,183.67,183.44,183.53,7437.0,165.7574,165.8116,165.604,165.6852,7437.0
2021-06-28 15:30:00,183.51,183.52,183.21,183.37,13560.0,165.6672,165.6762,165.3963,165.5408,13560.0
2021-06-28 15:35:00,183.38,183.44,183.2,183.33,15196.0,165.5498,165.604,165.3873,165.5047,15196.0
2021-06-28 15:40:00,183.33,183.36,183.17,183.3,11830.0,165.5047,165.5318,165.3602,165.4776,11830.0
2021-06-28 15:45:00,183.28,183.31,182.95,182.96,20003.0,165.4595,165.4866,165.1616,165.1706,20003.0
2021-06-28 15:50:00,182.94,183.37,182.93,182.99,44931.0,165.1526,165.5408,165.1436,165.1977,44931.0
2021-06-28 15:55:00,182.98,182.98,182.63,182.7,89233.0,165.1887,165.1887,164.8727,164.9359,89233.0
2021-06-29 09:30:00,184.99,185.49,184.24,185.49,100256.0,167.0033,167.4547,166.3262,167.4547,100256.0
2021-06-29 09:35:00,185.62,186.8,185.37,186.58,42002.0,167.572,168.6373,167.3463,168.4387,42002.0
2021-06-29 09:40:00,186.57,186.73,185.66,185.8,27750.0,168.4296,168.5741,167.6081,167.7345,27750.0
2021-06-29 09:45:00,185.8,186.0,185.38,185.38,14836.0,167.7345,167.9151,167.3553,167.3553,14836.0
2021-06-29 09:50:00,185.27,185.91,185.15,185.77,12574.0,167.256,167.8338,167.1477,167.7074,12574.0
2021-06-29 09:55:00,185.83,186.08,185.62,185.94,19376.0,167.7616,167.9873,167.572,167.8609,19376.0
2021-06-29 10:00:00,186.0,186.34,185.5,186.34,20514.0,167.9151,168.222,167.4637,168.222,20514.0
2021-06-29 10:05:00,186.35,186.4,185.6,185.6,33129.0,168.231,168.2762,167.554,167.554,33129.0
2021-06-29 10:10:00,185.62,185.96,185.34,185.39,17666.0,167.572,167.879,167.3192,167.3644,17666.0
2021-06-29 10:15:00,185.31,185.54,185.07,185.31,25240.0,167.2922,167.4998,167.0755,167.2922,25240.0
2021-06-29 10:20:00,185.31,185.75,185.16,185.75,19189.0,167.2922,167.6894,167.1567,167.6894,19189.0
2021-06-29 10:25:00,185.83,185.87,185.57,185.87,11337.0,167.7616,167.7977,167.5269,167.7977,11337.0
2021-06-29 10:30:00,185.87,186.31,185.75,186.29,28154.0,167.7977,168.1949,167.6894,168.1769,28154.0
2021-06-29 10:35:00,186.28,186.75,186.28,186.71,18696.0,168.1678,168.5921,168.1678,168.556,18696.0
2021-06-29 10:40:00,186.69,186.98,186.56,186.9,16927.0,168.538,168.7998,168.4206,168.7276,16927.0
2021-06-29 10:45:00,186.9,187.0,186.79,187.0,21603.0,168.7276,168.8178,168.6283,168.8178,21603.0
2021-06-29 10:50:00,186.99,187.44,186.95,187.4,20834.0,168.8088,169.2151,168.7727,169.1789,20834.0
2021-06-29 10:55:00,187.36,187.56,187.26,187.53,22455.0,169.1428,169.3234,169.0526,169.2963,22455.0
2021-06-29 11:00:00,187.56,188.77,187.55,188.65,43880.0,169.3234,170.4157,169.3144,170.3074,43880.0
2021-06-29 11:05:00,188.77,188.89,188.15,188.31,37359.0,170.4157,170.5241,169.856,170.0005,37359.0
2021-06-29 11:10:00,188.29,188.7,188.26,188.7,31217.0,169.9824,170.3525,169.9553,170.3525,31217.0
2021-06-29 11:15:00,188.69,188.97,188.67,188.7,25745.0,170.3435,170.5963,170.3255,170.3525,25745.0
2021-06-29 11:20:00,188.71,189.53,188.7,189.47,28728.0,170.3616,171.1018,170.3525,171.0477,28728.0
2021-06-29 11:25:00,189.46,189.71,189.19,189.71,37679.0,171.0386,171.2643,170.7949,171.2643,37679.0
2021-06-29 11:30:00,189.69,189.74,189.36,189.64,17112.0,171.2463,171.2914,170.9484,171.2011,17112.0
2021-06-29 11:35:00,189.65,189.76,189.25,189.42,19246.0,171.2102,171.3095,170.8491,171.0025,19246.0
2021-06-29 11:40:00,189.47,189.5,189.22,189.47,13794.0,171.0477,171.0748,170.822,171.0477,13794.0
2021-06-29 11:45:00,189.5,189.7,189.35,189.57,12710.0,171.0748,171.2553,170.9393,171.138,12710.0
2021-06-29 11:50:00,189.51,190.17,189.48,189.88,54354.0,171.0838,171.6796,171.0567,171.4178,54354.0
2021-06-29 11:55:00,189.91,190.55,189.91,190.47,38038.0,171.4449,172.0227,171.4449,171.9504,38038.0
2021-06-29 12:00:00,190.49,190.49,189.86,190.36,73934.0,171.9685,171.9685,171.3998,171.8511,73934.0
2021-06-29 12:05:00,190.31,190.94,190.28,190.86,33921.0,171.806,172.3747,171.7789,172.3025,33921.0
2021-06-29 12:10:00,190.84,190.98,190.51,190.74,25272.0,172.2845,172.4109,171.9866,172.1942,25272.0
2021-06-29 12:15:00,190.76,190.88,190.53,190.53,14216.0,172.2122,172.3206,172.0046,172.0046,14216.0
2021-06-29 12:20:00,190.56,190.56,190.23,190.49,21851.0,172.0317,172.0317,171.7338,171.9685,21851.0
2021-06-29 12:25:00,190.55,190.9,190.52,190.86,29180.0,172.0227,172.3386,171.9956,172.3025,29180.0
2021-06-29 12:30:00,190.91,190.92,190.71,190.85,10182.0,172.3477,172.3567,172.1671,172.2935,10182.0
2021-06-29 12:35:00,190.83,191.31,190.79,191.11,23354.0,172.2754,172.7088,172.2393,172.5282,23354.0
2021-06-29 12:40:00,191.17,191.71,190.88,191.0,25361.0,172.5824,173.0699,172.3206,172.4289,25361.0
2021-06-29 12:45:00,191.01,191.16,190.7,191.0,30653.0,172.4379,172.5734,172.1581,172.4289,30653.0
2021-06-29 12:50:00,191.0,191.09,190.32,190.37,20455.0,172.4289,172.5102,171.815,171.8602,20455.0
2021-06-29 12:55:00,190.34,190.82,190.34,190.72,18926.0,171.8331,172.2664,171.8331,172.1761,18926.0
2021-06-29 13:00:00,190.72,190.84,190.3,190.49,11692.0,172.1761,172.2845,171.797,171.9685,11692.0
2021-06-29 13:05:00,190.49,190.52,190.13,190.45,17082.0,171.9685,171.9956,171.6435,171.9324,17082.0
2021-06-29 13:10:00,190.44,190.51,189.75,189.75,15304.0,171.9234,171.9866,171.3004,171.3004,15304.0
2021-06-29 13:15:00,189.78,189.8,189.59,189.75,11122.0,171.3275,171.3456,171.156,171.3004,11122.0
2021-06-29 13:20:00,189.76,189.92,189.57,189.71,9598.0,171.3095,171.4539,171.138,171.2643,9598.0
2021-06-29 13:25:00,189.64,189.91,189.62,189.74,4567.0,171.2011,171.4449,171.1831,171.2914,4567.0
2021-06-29 13:30:00,189.72,189.77,189.62,189.73,2953.0,171.2734,171.3185,171.1831,171.2824,2953.0
2021-06-29 13:35:00,189.65,189.96,189.59,189.9,6084.0,171.2102,171.49,171.156,171.4359,6084.0
2021-06-29 13:40:00,189.9,190.07,189.84,189.91,7413.0,171.4359,171.5893,171.3817,171.4449,7413.0
2021-06-29 13:45:00,189.95,190.08,189.91,189.93,5882.0,171.481,171.5984,171.4449,171.4629,5882.0
2021-06-29 13:50:00,189.87,189.88,189.62,189.75,6652.0,171.4088,171.4178,171.1831,171.3004,6652.0
2021-06-29 13:55:00,189.7,189.96,189.65,189.94,2535.0,171.2553,171.49,171.2102,171.472,2535.0
2021-06-29 14:00:00,189.94,189.95,189.71,189.71,6036.0,171.472,171.481,171.2643,171.2643,6036.0
2021-06-29 14:05:00,189.74,190.22,189.74,190.19,6533.0,171.2914,171.7248,171.2914,171.6977,6533.0
2021-06-29 14:10:00,190.14,190.66,190.14,190.5,18623.0,171.6525,172.122,171.6525,171.9775,18623.0
2021-06-29 14:15:00,190.49,190.6,190.31,190.42,9330.0,171.9685,172.0678,171.806,171.9053,9330.0
2021-06-29 14:20:00,190.43,190.55,190.35,190.5,8369.0,171.9143,172.0227,171.8421,171.9775,8369.0
2021-06-29 14:25:00,190.53,190.55,190.33,190.37,7320.0,172.0046,172.0227,171.8241,171.8602,7320.0
2021-06-29 14:30:00,190.45,190.48,190.18,190.22,8694.0,171.9324,171.9595,171.6886,171.7248,8694.0
2021-06-29 14:35:00,190.19,190.38,190.14,190.3,8868.0,171.6977,171.8692,171.6525,171.797,8868.0
2021-06-29 14:40:00,190.36,190.5,190.31,190.48,7292.0,171.8511,171.9775,171.806,171.9595,7292.0
2021-06-29 14:45:00,190.5,190.69,190.41,190.69,9770.0,171.9775,172.1491,171.8963,172.1491,9770.0
2021-06-29 14:50:00,190.68,190.99,190.68,190.94,13499.0,172.14,172.4199,172.14,172.3747,13499.0
2021-06-29 14:55:00,190.96,191.05,190.85,190.93,14619.0,172.3928,172.474,172.2935,172.3657,14619.0
2021-06-29 15:00:00,190.93,190.93,190.66,190.81,5914.0,172.3657,172.3657,172.122,172.2574,5914.0
2021-06-29 15:05:00,190.78,190.87,190.63,190.73,11165.0,172.2303,172.3116,172.0949,172.1852,11165.0
2021-06-29 15:10:00,190.72,190.77,190.52,190.62,12031.0,172.1761,172.2213,171.9956,172.0859,12031.0
2021-06-29 15:15:00,190.6,190.85,190.5,190.81,10070.0,172.0678,172.2935,171.9775,172.2574,10070.0
2021-06-29 15:20:00,190.8,191.29,190.8,191.26,13091.0,172.2484,172.6907,172.2484,172.6636,13091.0
2021-06-29 15:25:00,191.3,191.39,191.19,191.38,10401.0,172.6997,172.781,172.6004,172.772,10401.0
2021-06-29 15:30:00,191.34,191.39,191.03,191.03,21331.0,172.7359,172.781,172.456,172.456,21331.0
2021-06-29 15:35:00,191.06,191.21,191.03,191.13,25946.0,172.4831,172.6185,172.456,172.5463,25946.0
2021-06-29 15:40:00,191.07,191.08,190.83,191.05,21081.0,172.4921,172.5011,172.2754,172.474,21081.0
2021-06-29 15:45:00,191.07,191.21,191.05,191.1,28046.0,172.4921,172.6185,172.474,172.5192,28046.0
2021-06-29 15:50:00,191.12,191.36,190.95,191.07,58054.0,172.5372,172.7539,172.3838,172.4921,58054.0
2021-06-29 15:55:00,191.03,191.04,190.76,190.94,91427.0,172.456,172.465,172.2122,172.3747,91427.0
2021-06-30 09:30:00,190.89,190.89,188.99,188.99,55542.0,172.3296,172.3296,170.6143,170.6143,55542.0
2021-06-30 09:35:00,189.13,190.38,188.89,190.08,17927.0,170.7407,171.8692,170.5241,171.5984,17927.0
2021-06-30 09:40:00,190.07,190.21,189.63,190.05,22937.0,171.5893,171.7157,171.1921,171.5713,22937.0
2021-06-30 09:45:00,189.99,190.7,189.96,190.41,14451.0,171.5171,172.1581,171.49,171.8963,14451.0
2021-06-30 09:50:00,190.32,190.32,189.78,189.82,18922.0,171.815,171.815,171.3275,171.3636,18922.0
2021-06-30 09:55:00,189.75,189.75,188.72,189.04,24885.0,171.3004,171.3004,170.3706,170.6595,24885.0
2021-06-30 10:00:00,189.11,190.05,188.91,189.92,16117.0,170.7227,171.5713,170.5421,171.4539,16117.0
2021-06-30 10:05:00,189.96,190.02,189.23,189.25,10359.0,171.49,171.5442,170.831,170.8491,10359.0
2021-06-30 10:10:00,189.28,189.32,188.95,189.29,11724.0,170.8761,170.9123,170.5782,170.8852,11724.0
2021-06-30 10:15:00,189.23,189.65,188.93,189.38,12744.0,170.831,171.2102,170.5602,170.9664,12744.0
2021-06-30 10:20:00,189.46,190.12,189.35,190.12,5482.0,171.0386,171.6345,170.9393,171.6345,5482.0
2021-06-30 10:25:00,190.15,190.33,189.85,190.06,13664.0,171.6616,171.8241,171.3907,171.5803,13664.0
2021-06-30 10:30:00,190.15,190.25,189.85,189.9,19062.0,171.6616,171.7518,171.3907,171.4359,19062.0
2021-06-30 10:35:00,189.89,189.89,189.34,189.36,8922.0,171.4268,171.4268,170.9303,170.9484,8922.0
2021-06-30 10:40:00,189.33,189.6,189.31,189.36,8212.0,170.9213,171.165,170.9032,170.9484,8212.0
2021-06-30 10:45:00,189.33,189.43,188.84,188.95,12603.0,170.9213,171.0116,170.4789,170.5782,12603.0
2021-06-30 10:50:00,188.97,189.67,188.96,189.6,6209.0,170.5963,171.2282,170.5873,171.165,6209.0
2021-06-30 10:55:00,189.66,189.86,189.45,189.45,9389.0,171.2192,171.3998,171.0296,171.0296,9389.0
2021-06-30 11:00:00,189.57,189.8,189.54,189.75,4355.0,171.138,171.3456,171.1109,171.3004,4355.0
2021-06-30 11:05:00,189.74,189.74,189.56,189.58,4890.0,171.2914,171.2914,171.1289,171.147,4890.0
2021-06-30 11:10:00,189.58,189.6,189.25,189.29,5748.0,171.147,171.165,170.8491,170.8852,5748.0
2021-06-30 11:15:00,189.28,189.6,189.23,189.39,5794.0,170.8761,171.165,170.831,170.9755,5794.0
2021-06-30 11:20:00,189.44,189.68,189.41,189.41,4569.0,171.0206,171.2373,170.9935,170.9935,4569.0
2021-06-30 11:25:00,189.42,189.75,189.41,189.71,2471.0,171.0025,171.3004,170.9935,171.2643,2471.0
2021-06-30 11:30:00,189.7,189.74,189.56,189.66,3233.0,171.2553,171.2914,171.1289,171.2192,3233.0
2021-06-30 11:35:00,189.6,189.6,189.45,189.51,2841.0,171.165,171.165,171.0296,171.0838,2841.0
2021-06-30 11:40:00,189.57,189.57,189.3,189.3,4381.0,171.138,171.138,170.8942,170.8942,4381.0
2021-06-30 11:45:00,189.28,189.64,189.26,189.61,8113.0,170.8761,171.2011,170.8581,171.1741,8113.0
2021-06-30 11:50:00,189.66,189.75,189.6,189.68,3601.0,171.2192,171.3004,171.165,171.2373,3601.0
2021-06-30 11:55:00,189.7,189.75,189.59,189.62,2506.0,171.2553,171.3004,171.156,171.1831,2506.0
2021-06-30 12:00:00,189.59,189.64,189.33,189.39,8826.0,171.156,171.2011,170.9213,170.9755,8826.0
2021-06-30 12:05:00,189.4,189.62,189.4,189.5,9089.0,170.9845,171.1831,170.9845,171.0748,9089.0
2021-06-30 12:10:00,189.54,189.65,189.47,189.55,6180.0,171.1109,171.2102,171.0477,171.1199,6180.0
2021-06-30 12:15:00,189.62,189.71,189.54,189.64,3335.0,171.1831,171.2643,171.1109,171.2011,3335.0
2021-06-30 12:20:00,189.67,189.8,189.67,189.78,5724.0,171.2282,171.3456,171.2282,171.3275,5724.0
2021-06-30 12:25:00,189.73,189.8,189.51,189.8,13514.0,171.2824,171.3456,171.0838,171.3456,13514.0
2021-06-30 12:30:00,189.79,189.96,189.58,189.96,26434.0,171.3366,171.49,171.147,171.49,26434.0
2021-06-30 12:35:00,189.94,190.09,189.75,189.75,5663.0,171.472,171.6074,171.3004,171.3004,5663.0
2021-06-30 12:40:00,189.73,189.81,189.68,189.77,4490.0,171.2824,171.3546,171.2373,171.3185,4490.0
2021-06-30 12:45:00,189.75,189.77,189.57,189.68,5733.0,171.3004,171.3185,171.138,171.2373,5733.0
2021-06-30 12:50:00,189.72,189.9,189.72,189.9,2750.0,171.2734,171.4359,171.2734,171.4359,2750.0
2021-06-30 12:55:00,189.9,189.91,189.78,189.84,3787.0,171.4359,171.4449,171.3275,171.3817,3787.0
2021-06-30 13:00:00,189.8,190.15,189.8,190.15,7444.0,171.3456,171.6616,171.3456,171.6616,7444.0
2021-06-30 13:05:00,190.17,190.43,190.16,190.41,8616.0,171.6796,171.9143,171.6706,171.8963,8616.0
2021-06-30 13:10:00,190.41,190.71,190.37,190.71,8231.0,171.8963,172.1671,171.8602,172.1671,8231.0
2021-06-30 13:15:00,190.72,190.85,190.68,190.81,6678.0,172.1761,172.2935,172.14,172.2574,6678.0
2021-06-30 13:20:00,190.84,190.9,190.71,190.77,5550.0,172.2845,172.3386,172.1671,172.2213,5550.0
2021-06-30 13:25:00,190.75,190.78,190.64,190.69,3590.0,172.2032,172.2303,172.1039,172.1491,3590.0
2021-06-30 13:30:00,190.64,190.85,190.59,190.83,4040.0,172.1039,172.2935,172.0588,172.2754,4040.0
2021-06-30 13:35:00,190.85,190.99,190.85,190.88,3667.0,172.2935,172.4199,172.2935,172.3206,3667.0
2021-06-30 13:40:00,190.88,190.97,190.87,190.87,4500.0,172.3206,172.4018,172.3116,172.3116,4500.0
2021-06-30 13:45:00,190.84,191.2,190.84,191.2,11115.0,172.2845,172.6095,172.2845,172.6095,11115.0
2021-06-30 13:50:00,191.2,191.24,191.04,191.11,4680.0,172.6095,172.6456,172.465,172.5282,4680.0
2021-06-30 13:55:00,191.07,191.25,191.07,191.17,8418.0,172.4921,172.6546,172.4921,172.5824,8418.0
2021-06-30 14:00:00,191.18,191.21,191.04,191.21,9109.0,172.5914,172.6185,172.465,172.6185,9109.0
2021-06-30 14:05:00,191.19,191.23,191.04,191.08,4124.0,172.6004,172.6365,172.465,172.5011,4124.0
2021-06-30 14:10:00,191.09,191.12,191.03,191.09,6353.0,172.5102,172.5372,172.456,172.5102,6353.0
2021-06-30 14:15:00,191.12,191.35,191.1,191.3,15012.0,172.5372,172.7449,172.5192,172.6997,15012.0
2021-06-30 14:20:00,191.24,191.25,190.98,191.01,4185.0,172.6456,172.6546,172.4109,172.4379,4185.0
2021-06-30 14:25:00,190.96,190.96,190.77,190.83,6886.0,172.3928,172.3928,172.2213,172.2754,6886.0
2021-06-30 14:30:00,190.83,190.95,190.72,190.95,7217.0,172.2754,172.3838,172.1761,172.3838,7217.0
2021-06-30 14:35:00,190.92,191.03,190.92,191.01,5249.0,172.3567,172.456,172.3567,172.4379,5249.0
2021-06-30 14:40:00,191.05,191.25,191.04,191.24,9957.0,172.474,172.6546,172.465,172.6456,9957.0
2021-06-30 14:45:00,191.23,191.29,191.17,191.24,2988.0,172.6365,172.6907,172.5824,172.6456,2988.0
2021-06-30 14:50:00,191.19,191.24,191.11,191.13,2777.0,172.6004,172.6456,172.5282,172.5463,2777.0
2021-06-30 14:55:00,191.14,191.43,191.14,191.3,5496.0,172.5553,172.8171,172.5553,172.6997,5496.0
2021-06-30 15:00:00,191.25,191.37,191.25,191.36,4004.0,172.6546,172.7629,172.6546,172.7539,4004.0
2021-06-30 15:05:00,191.44,191.52,191.38,191.5,3878.0,172.8261,172.8984,172.772,172.8803,3878.0
2021-06-30 15:10:00,191.53,191.69,191.53,191.64,5536.0,172.9074,173.0518,172.9074,173.0067,5536.0
2021-06-30 15:15:00,191.63,191.78,191.63,191.68,5379.0,172.9977,173.1331,172.9977,173.0428,5379.0
2021-06-30 15:20:00,191.67,191.83,191.65,191.73,6653.0,173.0338,173.1782,173.0157,173.0879,6653.0
2021-06-30 15:25:00,191.73,191.79,191.51,191.59,8770.0,173.0879,173.1421,172.8893,172.9615,8770.0
2021-06-30 15:30:00,191.51,191.75,191.48,191.75,12987.0,172.8893,173.106,172.8622,173.106,12987.0
2021-06-30 15:35:00,191.76,191.77,191.57,191.75,11909.0,173.115,173.124,172.9435,173.106,11909.0
2021-06-30 15:40:00,191.74,191.98,191.73,191.9,22275.0,173.097,173.3136,173.0879,173.2414,22275.0
2021-06-30 15:45:00,191.92,192.35,191.88,191.9,31996.0,173.2595,173.6476,173.2233,173.2414,31996.0
2021-06-30 15:50:00,191.9,191.9,191.22,191.41,46456.0,173.2414,173.2414,172.6275,172.799,46456.0
2021-06-30 15:55:00,191.46,191.99,191.46,191.76,75373.0,172.8442,173.3227,172.8442,173.115,75373.0
2021-07-01 09:30:00,191.26,191.67,190.9,191.58,28602.0,172.6636,173.0338,172.3386,172.9525,28602.0
2021-07-01 09:35:00,191.64,191.83,190.62,191.0,12830.0,173.0067,173.1782,172.0859,172.4289,12830.0
2021-07-01 09:40:00,191.03,191.13,190.59,190.62,9555.0,172.456,172.5463,172.0588,172.0859,9555.0
2021-07-01 09:45:00,190.55,190.71,190.06,190.21,18727.0,172.0227,172.1671,171.5803,171.7157,18727.0
2021-07-01 09:50:00,190.25,190.55,189.74,189.84,13556.0,171.7518,172.0227,171.2914,171.3817,13556.0
2021-07-01 09:55:00,189.81,190.1,189.5,190.1,13737.0,171.3546,171.6164,171.0748,171.6164,13737.0
2021-07-01 10:00:00,190.06,190.13,189.76,190.03,13203.0,171.5803,171.6435,171.3095,171.5532,13203.0
2021-07-01 10:05:00,190.07,190.2,189.96,190.08,8604.0,171.5893,171.7067,171.49,171.5984,8604.0
2021-07-01 10:10:00,190.03,190.24,189.87,190.2,17190.0,171.5532,171.7428,171.4088,171.7067,17190.0
2021-07-01 10:15:00,190.2,190.37,189.99,190.24,15696.0,171.7067,171.8602,171.5171,171.7428,15696.0
2021-07-01 10:20:00,190.13,190.54,190.07,190.45,12863.0,171.6435,172.0136,171.5893,171.9324,12863.0
2021-07-01 10:25:00,190.45,190.48,190.07,190.07,10111.0,171.9324,171.9595,171.5893,171.5893,10111.0
2021-07-01 10:30:00,190.13,190.37,190.03,190.23,8710.0,171.6435,171.8602,171.5532,171.7338,8710.0
2021-07-01 10:35:00,190.19,190.42,190.02,190.37,9443.0,171.6977,171.9053,171.5442,171.8602,9443.0
2021-07-01 10:40:00,190.39,190.52,190.28,190.46,6404.0,171.8782,171.9956,171.7789,171.9414,6404.0
2021-07-01 10:45:00,190.43,190.43,190.02,190.04,9618.0,171.9143,171.9143,171.5442,171.5623,9618.0
2021-07-01 10:50:00,190.02,190.59,190.02,190.5,10858.0,171.5442,172.0588,171.5442,171.9775,10858.0
2021-07-01 10:55:00,190.48,190.48,190.35,190.39,11044.0,171.9595,171.9595,171.8421,171.8782,11044.0
2021-07-01 11:00:00,190.38,190.56,190.35,190.42,8546.0,171.8692,172.0317,171.8421,171.9053,8546.0
2021-07-01 11:05:00,190.42,190.42,189.44,189.52,13198.0,171.9053,171.9053,171.0206,171.0928,13198.0
2021-07-01 11:10:00,189.49,189.5,188.88,189.24,17524.0,171.0657,171.0748,170.515,170.84,17524.0
2021-07-01 11:15:00,189.32,189.42,189.18,189.22,8541.0,170.9123,171.0025,170.7859,170.822,8541.0
2021-07-01 11:20:00,189.17,189.28,188.5,188.75,19378.0,170.7768,170.8761,170.172,170.3977,19378.0
2021-07-01 11:25:00,188.86,189.39,188.85,189.39,7281.0,170.497,170.9755,170.488,170.9755,7281.0
2021-07-01 11:30:00,189.44,189.5,189.28,189.35,7975.0,171.0206,171.0748,170.8761,170.9393,7975.0
2021-07-01 11:35:00,189.4,189.5,189.16,189.36,7277.0,170.9845,171.0748,170.7678,170.9484,7277.0
2021-07-01 11:40:00,189.45,189.51,189.37,189.39,6641.0,171.0296,171.0838,170.9574,170.9755,6641.0
2021-07-01 11:45:00,189.39,189.59,189.38,189.56,7283.0,170.9755,171.156,170.9664,171.1289,7283.0
2021-07-01 11:50:00,189.55,189.73,189.51,189.68,6413.0,171.1199,171.2824,171.0838,171.2373,6413.0
2021-07-01 11:55:00,189.74,189.77,189.49,189.56,5973.0,171.2914,171.3185,171.0657,171.1289,5973.0
2021-07-01 12:00:00,189.61,189.77,189.54,189.67,5397.0,171.1741,171.3185,171.1109,171.2282,5397.0
2021-07-01 12:05:00,189.69,189.77,189.64,189.75,6219.0,171.2463,171.3185,171.2011,171.3004,6219.0
2021-07-01 12:10:00,189.76,189.76,189.55,189.72,4084.0,171.3095,171.3095,171.1199,171.2734,4084.0
2021-07-01 12:15:00,189.77,189.86,189.49,189.52,7312.0,171.3185,171.3998,171.0657,171.0928,7312.0
2021-07-01 12:20:00,189.5,189.85,189.47,189.84,4742.0,171.0748,171.3907,171.0477,171.3817,4742.0
2021-07-01 12:25:00,189.85,189.85,189.53,189.56,7119.0,171.3907,171.3907,171.1018,171.1289,7119.0
2021-07-01 12:30:00,189.56,189.74,189.35,189.43,13367.0,171.1289,171.2914,170.9393,171.0116,13367.0
2021-07-01 12:35:00,189.39,189.39,189.0,189.0,6111.0,170.9755,170.9755,170.6234,170.6234,6111.0
2021-07-01 12:40:00,189.04,189.42,188.95,189.31,6589.0,170.6595,171.0025,170.5782,170.9032,6589.0
2021-07-01 12:45:00,189.32,189.39,189.24,189.24,5923.0,170.9123,170.9755,170.84,170.84,5923.0
2021-07-01 12:50:00,189.23,189.28,189.09,189.15,6885.0,170.831,170.8761,170.7046,170.7588,6885.0
2021-07-01 12:55:00,189.15,189.23,189.04,189.13,11306.0,170.7588,170.831,170.6595,170.7407,11306.0
2021-07-01 13:00:00,189.15,189.15,188.9,189.01,7202.0,170.7588,170.7588,170.5331,170.6324,7202.0
2021-07-01 13:05:00,188.99,189.36,188.9,189.27,4700.0,170.6143,170.9484,170.5331,170.8671,4700.0
2021-07-01 13:10:00,189.24,189.24,189.0,189.17,5613.0,170.84,170.84,170.6234,170.7768,5613.0
2021-07-01 13:15:00,189.12,189.24,189.1,189.18,5910.0,170.7317,170.84,170.7136,170.7859,5910.0
2021-07-01 13:20:00,189.18,189.4,189.1,189.4,7203.0,170.7859,170.9845,170.7136,170.9845,7203.0
2021-07-01 13:25:00,189.39,189.42,189.23,189.35,9225.0,170.9755,171.0025,170.831,170.9393,9225.0
2021-07-01 13:30:00,189.37,189.74,189.36,189.74,6373.0,170.9574,171.2914,170.9484,171.2914,6373.0
2021-07-01 13:35:00,189.79,190.01,189.76,189.99,7690.0,171.3366,171.5352,171.3095,171.5171,7690.0
2021-07-01 13:40:00,189.98,190.02,189.9,189.98,9225.0,171.5081,171.5442,171.4359,171.5081,9225.0
2021-07-01 13:45:00,190.0,190.03,189.93,189.93,7178.0,171.5261,171.5532,171.4629,171.4629,7178.0
2021-07-01 13:50:00,189.94,189.94,189.68,189.75,6892.0,171.472,171.472,171.2373,171.3004,6892.0
2021-07-01 13:55:00,189.75,189.75,189.47,189.53,6081.0,171.3004,171.3004,171.0477,171.1018,6081.0
2021-07-01 14:00:00,189.54,189.56,189.4,189.51,8258.0,171.1109,171.1289,170.9845,171.0838,8258.0
2021-07-01 14:05:00,189.56,189.85,189.56,189.8,6025.0,171.1289,171.3907,171.1289,171.3456,6025.0
2021-07-01 14:10:00,189.81,189.9,189.76,189.86,8325.0,171.3546,171.4359,171.3095,171.3998,8325.0
2021-07-01 14:15:00,189.87,189.87,189.73,189.76,6111.0,171.4088,171.4088,171.2824,171.3095,6111.0
2021-07-01 14:20:00,189.7,189.83,189.7,189.76,4463.0,171.2553,171.3727,171.2553,171.3095,4463.0
2021-07-01 14:25:00,189.78,189.79,189.7,189.75,4399.0,171.3275,171.3366,171.2553,171.3004,4399.0
2021-07-01 14:30:00,189.74,189.95,189.73,189.9,6015.0,171.2914,171.481,171.2824,171.4359,6015.0
2021-07-01 14:35:00,189.91,189.94,189.71,189.82,5576.0,171.4449,171.472,171.2643,171.3636,5576.0
2021-07-01 14:40:00,189.8,189.98,189.8,189.95,3920.0,171.3456,171.5081,171.3456,171.481,3920.0
2021-07-01 14:45:00,189.95,190.42,189.94,190.37,14657.0,171.481,171.9053,171.472,171.8602,14657.0
2021-07-01 14:50:00,190.38,190.48,190.37,190.46,7403.0,171.8692,171.9595,171.8602,171.9414,7403.0
2021-07-01 14:55:00,190.43,190.46,190.31,190.41,7856.0,171.9143,171.9414,171.806,171.8963,7856.0
2021-07-01 15:00:00,190.43,190.48,190.33,190.36,7915.0,171.9143,171.9595,171.8241,171.8511,7915.0
2021-07-01 15:05:00,190.36,190.38,190.16,190.19,5795.0,171.8511,171.8692,171.6706,171.6977,5795.0
2021-07-01 15:10:00,190.14,190.14,189.98,189.99,9083.0,171.6525,171.6525,171.5081,171.5171,9083.0
2021-07-01 15:15:00,189.98,190.0,189.8,189.87,6120.0,171.5081,171.5261,171.3456,171.4088,6120.0
2021-07-01 15:20:00,189.89,189.89,189.63,189.64,8160.0,171.4268,171.4268,171.1921,171.2011,8160.0
2021-07-01 15:25:00,189.67,189.83,189.59,189.76,11162.0,171.2282,171.3727,171.156,171.3095,11162.0
2021-07-01 15:30:00,189.74,189.91,189.73,189.79,9432.0,171.2914,171.4449,171.2824,171.3366,9432.0
2021-07-01 15:35:00,189.78,189.78,189.49,189.49,7464.0,171.3275,171.3275,171.0657,171.0657,7464.0
2021-07-01 15:40:00,189.46,189.59,189.39,189.46,13674.0,171.0386,171.156,170.9755,171.0386,13674.0
2021-07-01 15:45:00,189.44,189.58,189.25,189.39,23681.0,171.0206,171.147,170.8491,170.9755,23681.0
2021-07-01 15:50:00,189.46,189.53,188.97,189.02,43323.0,171.0386,171.1018,170.5963,170.6414,43323.0
2021-07-01 15:55:00,189.03,189.09,188.85,189.01,110946.0,170.6505,170.7046,170.488,170.6324,110946.0
2021-07-02 09:30:00,190.54,191.32,189.85,190.17,29825.0,172.0136,172.7178,171.3907,171.6796,29825.0
2021-07-02 09:35:00,189.97,190.62,189.72,190.4,9699.0,171.4991,172.0859,171.2734,171.8872,9699.0
2021-07-02 09:40:00,190.48,191.18,190.16,190.96,12012.0,171.9595,172.5914,171.6706,172.3928,12012.0
2021-07-02 09:45:00,191.03,191.4,190.81,191.07,10994.0,172.456,172.79,172.2574,172.4921,10994.0
2021-07-02 09:50:00,191.0,192.12,190.95,191.96,36344.0,172.4289,173.44,172.3838,173.2956,36344.0
2021-07-02 09:55:00,191.96,191.96,190.91,190.91,12129.0,173.2956,173.2956,172.3477,172.3477,12129.0
2021-07-02 10:00:00,191.0,191.65,190.99,191.57,8616.0,172.4289,173.0157,172.4199,172.9435,8616.0
2021-07-02 10:05:00,191.54,192.33,191.54,192.33,15514.0,172.9164,173.6296,172.9164,173.6296,15514.0
2021-07-02 10:10:00,192.33,192.7,192.23,192.32,33432.0,173.6296,173.9636,173.5393,173.6206,33432.0
2021-07-02 10:15:00,192.32,193.24,192.32,193.23,25509.0,173.6206,174.4511,173.6206,174.4421,25509.0
2021-07-02 10:20:00,193.24,193.33,193.05,193.25,7782.0,174.4511,174.5324,174.2796,174.4601,7782.0
2021-07-02 10:25:00,193.25,193.44,192.81,192.85,14261.0,174.4601,174.6317,174.0629,174.099,14261.0
2021-07-02 10:30:00,192.88,193.38,192.56,193.32,29823.0,174.1261,174.5775,173.8372,174.5233,29823.0
2021-07-02 10:35:00,193.36,193.55,193.22,193.47,21609.0,174.5594,174.731,174.4331,174.6588,21609.0
2021-07-02 10:40:00,193.55,193.65,193.31,193.49,19704.0,174.731,174.8212,174.5143,174.6768,19704.0
2021-07-02 10:45:00,193.46,193.61,192.79,192.84,20130.0,174.6497,174.7851,174.0449,174.09,20130.0
2021-07-02 10:50:00,192.9,193.02,192.5,192.84,10583.0,174.1442,174.2525,173.7831,174.09,10583.0
2021-07-02 10:55:00,192.9,192.94,192.6,192.76,8661.0,174.1442,174.1803,173.8733,174.0178,8661.0
2021-07-02 11:00:00,192.73,192.86,192.2,192.23,16112.0,173.9907,174.1081,173.5122,173.5393,16112.0
2021-07-02 11:05:00,192.23,192.68,192.0,192.58,14174.0,173.5393,173.9456,173.3317,173.8553,14174.0
2021-07-02 11:10:00,192.61,192.87,192.21,192.3,13006.0,173.8824,174.1171,173.5213,173.6025,13006.0
2021-07-02 11:15:00,192.26,192.64,192.26,192.39,14849.0,173.5664,173.9095,173.5664,173.6838,14849.0
2021-07-02 11:20:00,192.43,192.44,191.88,192.25,14030.0,173.7199,173.7289,173.2233,173.5574,14030.0
2021-07-02 11:25:00,192.2,192.2,191.74,191.84,13943.0,173.5122,173.5122,173.097,173.1872,13943.0
2021-07-02 11:30:00,191.86,191.98,191.46,191.53,22952.0,173.2053,173.3136,172.8442,172.9074,22952.0
2021-07-02 11:35:00,191.54,191.77,191.54,191.76,9457.0,172.9164,173.124,172.9164,173.115,9457.0
2021-07-02 11:40:00,191.75,191.94,191.64,191.72,6729.0,173.106,173.2775,173.0067,173.0789,6729.0
2021-07-02 11:45:00,191.71,191.72,191.45,191.54,6220.0,173.0699,173.0789,172.8352,172.9164,6220.0
2021-07-02 11:50:00,191.55,191.89,191.48,191.53,8297.0,172.9254,173.2324,172.8622,172.9074,8297.0
2021-07-02 11:55:00,191.51,191.57,191.18,191.25,8696.0,172.8893,172.9435,172.5914,172.6546,8696.0
2021-07-02 12:00:00,191.26,191.39,190.77,190.77,14725.0,172.6636,172.781,172.2213,172.2213,14725.0
2021-07-02 12:05:00,190.81,191.13,190.72,190.76,17709.0,172.2574,172.5463,172.1761,172.2122,17709.0
2021-07-02 12:10:00,190.72,191.07,190.54,191.07,4235.0,172.1761,172.4921,172.0136,172.4921,4235.0
2021-07-02 12:15:00,191.19,191.35,191.0,191.0,8877.0,172.6004,172.7449,172.4289,172.4289,8877.0
2021-07-02 12:20:00,190.99,191.14,190.74,190.74,7863.0,172.4199,172.5553,172.1942,172.1942,7863.0
2021-07-02 12:25:00,190.78,191.0,190.7,190.7,7206.0,172.2303,172.4289,172.1581,172.1581,7206.0
2021-07-02 12:30:00,190.63,191.01,190.61,191.0,4595.0,172.0949,172.4379,172.0768,172.4289,4595.0
2021-07-02 12:35:00,191.0,191.0,190.75,190.9,5321.0,172.4289,172.4289,172.2032,172.3386,5321.0
2021-07-02 12:40:00,190.91,190.92,190.76,190.83,8738.0,172.3477,172.3567,172.2122,172.2754,8738.0
2021-07-02 12:45:00,190.83,190.88,190.69,190.71,6572.0,172.2754,172.3206,172.1491,172.1671,6572.0
2021-07-02 12:50:00,190.73,190.87,190.7,190.8,4820.0,172.1852,172.3116,172.1581,172.2484,4820.0
2021-07-02 12:55:00,190.78,190.9,190.65,190.84,8334.0,172.2303,172.3386,172.1129,172.2845,8334.0
2021-07-02 13:00:00,190.89,190.95,190.74,190.76,8739.0,172.3296,172.3838,172.1942,172.2122,8739.0
2021-07-02 13:05:00,190.74,190.82,190.72,190.81,5785.0,172.1942,172.2664,172.1761,172.2574,5785.0
2021-07-02 13:10:00,190.81,191.15,190.77,191.15,4530.0,172.2574,172.5643,172.2213,172.5643,4530.0
2021-07-02 13:15:00,191.19,191.21,190.89,190.96,9184.0,172.6004,172.6185,172.3296,172.3928,9184.0
2021-07-02 13:20:00,190.93,190.93,190.85,190.9,3757.0,172.3657,172.3657,172.2935,172.3386,3757.0
2021-07-02 13:25:00,190.89,191.1,190.88,191.04,4509.0,172.3296,172.5192,172.3206,172.465,4509.0
2021-07-02 13:30:00,191.04,191.15,191.01,191.07,4029.0,172.465,172.5643,172.4379,172.4921,4029.0
2021-07-02 13:35:00,191.1,191.3,191.07,191.26,6927.0,172.5192,172.6997,172.4921,172.6636,6927.0
2021-07-02 13:40:00,191.31,191.44,191.31,191.35,4338.0,172.7088,172.8261,172.7088,172.7449,4338.0
2021-07-02 13:45:00,191.32,191.33,191.2,191.22,6109.0,172.7178,172.7268,172.6095,172.6275,6109.0
2021-07-02 13:50:00,191.21,191.28,191.08,191.13,4888.0,172.6185,172.6817,172.5011,172.5463,4888.0
2021-07-02 13:55:00,191.13,191.31,191.11,191.23,2500.0,172.5463,172.7088,172.5282,172.6365,2500.0
2021-07-02 14:00:00,191.23,191.29,191.19,191.23,5844.0,172.6365,172.6907,172.6004,172.6365,5844.0
2021-07-02 14:05:00,191.23,191.4,191.17,191.38,4549.0,172.6365,172.79,172.5824,172.772,4549.0
2021-07-02 14:10:00,191.39,191.39,191.2,191.22,5744.0,172.781,172.781,172.6095,172.6275,5744.0
2021-07-02 14:15:00,191.26,191.36,191.24,191.34,3278.0,172.6636,172.7539,172.6456,172.7359,3278.0
2021-07-02 14:20:00,191.4,191.61,191.37,191.46,11500.0,172.79,172.9796,172.7629,172.8442,11500.0
2021-07-02 14:25:00,191.41,191.47,191.3,191.3,5282.0,172.799,172.8532,172.6997,172.6997,5282.0
2021-07-02 14:30:00,191.28,191.31,191.18,191.25,4781.0,172.6817,172.7088,172.5914,172.6546,4781.0
2021-07-02 14:35:00,191.25,191.34,191.18,191.19,5677.0,172.6546,172.7359,172.5914,172.6004,5677.0
2021-07-02 14:40:00,191.18,191.22,190.92,191.13,17741.0,172.5914,172.6275,172.3567,172.5463,17741.0
2021-07-02 14:45:00,191.12,191.12,190.84,190.9,6891.0,172.5372,172.5372,172.2845,172.3386,6891.0
2021-07-02 14:50:00,190.92,190.92,190.65,190.66,11595.0,172.3567,172.3567,172.1129,172.122,11595.0
2021-07-02 14:55:00,190.67,190.99,190.65,190.93,7207.0,172.131,172.4199,172.1129,172.3657,7207.0
2021-07-02 15:00:00,190.97,191.0,190.87,190.97,5260.0,172.4018,172.4289,172.3116,172.4018,5260.0
2021-07-02 15:05:00,190.96,191.02,190.75,190.93,6435.0,172.3928,172.447,172.2032,172.3657,6435.0
2021-07-02 15:10:00,190.94,191.08,190.93,191.0,5490.0,172.3747,172.5011,172.3657,172.4289,5490.0
2021-07-02 15:15:00,191.03,191.29,191.03,191.27,7979.0,172.456,172.6907,172.456,172.6727,7979.0
2021-07-02 15:20:00,191.27,191.29,191.22,191.26,7997.0,172.6727,172.6907,172.6275,172.6636,7997.0
2021-07-02 15:25:00,191.25,191.33,191.17,191.22,6152.0,172.6546,172.7268,172.5824,172.6275,6152.0
2021-07-02 15:30:00,191.21,191.26,191.09,191.16,13100.0,172.6185,172.6636,172.5102,172.5734,13100.0
2021-07-02 15:35:00,191.15,191.2,191.01,191.1,6088.0,172.5643,172.6095,172.4379,172.5192,6088.0
2021-07-02 15:40:00,191.08,191.16,191.0,191.11,13480.0,172.5011,172.5734,172.4289,172.5282,13480.0
2021-07-02 15:45:00,191.11,191.24,191.02,191.02,12515.0,172.5282,172.6456,172.447,172.447,12515.0
2021-07-02 15:50:00,191.15,191.5,191.08,191.43,20299.0,172.5643,172.8803,172.5011,172.8171,20299.0
2021-07-02 15:55:00,191.46,191.49,191.16,191.32,59236.0,172.8442,172.8713,172.5734,172.7178,59236.0
2021-07-06 09:30:00,190.65,191.26,190.54,191.02,66221.0,172.1129,172.6636,172.0136,172.447,66221.0
2021-07-06 09:35:00,190.98,191.68,190.98,191.12,7768.0,172.4109,173.0428,172.4109,172.5372,7768.0
2021-07-06 09:40:00,191.21,191.27,190.53,190.58,11719.0,172.6185,172.6727,172.0046,172.0497,11719.0
2021-07-06 09:45:00,190.63,190.9,190.46,190.82,14483.0,172.0949,172.3386,171.9414,172.2664,14483.0
2021-07-06 09:50:00,190.87,191.0,190.38,190.5,11227.0,172.3116,172.4289,171.8692,171.9775,11227.0
2021-07-06 09:55:00,190.47,190.89,190.47,190.54,5340.0,171.9504,172.3296,171.9504,172.0136,5340.0
2021-07-06 10:00:00,190.71,191.0,190.25,190.29,8610.0,172.1671,172.4289,171.7518,171.7879,8610.0
2021-07-06 10:05:00,190.28,190.8,190.28,190.76,8670.0,171.7789,172.2484,171.7789,172.2122,8670.0
2021-07-06 10:10:00,190.81,190.81,190.49,190.57,6444.0,172.2574,172.2574,171.9685,172.0407,6444.0
2021-07-06 10:15:00,190.68,190.76,190.23,190.3,6065.0,172.14,172.2122,171.7338,171.797,6065.0
2021-07-06 10:20:00,190.37,190.49,190.13,190.22,3906.0,171.8602,171.9685,171.6435,171.7248,3906.0
2021-07-06 10:25:00,190.21,190.39,190.09,190.33,9923.0,171.7157,171.8782,171.6074,171.8241,9923.0
2021-07-06 10:30:00,190.33,190.37,189.58,189.58,9530.0,171.8241,171.8602,171.147,171.147,9530.0
2021-07-06 10:35:00,189.65,189.9,189.33,189.82,9606.0,171.2102,171.4359,170.9213,171.3636,9606.0
2021-07-06 10:40:00,189.68,190.13,189.68,189.97,6973.0,171.2373,171.6435,171.2373,171.4991,6973.0
2021-07-06 10:45:00,190.05,190.18,189.95,190.12,8122.0,171.5713,171.6886,171.481,171.6345,8122.0
2021-07-06 10:50:00,190.15,190.3,190.14,190.25,3006.0,171.6616,171.797,171.6525,171.7518,3006.0
2021-07-06 10:55:00,190.21,190.35,190.1,190.32,7658.0,171.7157,171.8421,171.6164,171.815,7658.0
2021-07-06 11:00:00,190.2,190.37,189.94,190.02,4916.0,171.7067,171.8602,171.472,171.5442,4916.0
2021-07-06 11:05:00,190.34,190.58,190.29,190.58,6349.0,171.8331,172.0497,171.7879,172.0497,6349.0
2021-07-06 11:10:00,190.56,190.76,190.55,190.61,3855.0,172.0317,172.2122,172.0227,172.0768,3855.0
2021-07-06 11:15:00,190.6,190.71,190.37,190.47,7057.0,172.0678,172.1671,171.8602,171.9504,7057.0
2021-07-06 11:20:00,190.44,190.72,190.43,190.63,5690.0,171.9234,172.1761,171.9143,172.0949,5690.0
2021-07-06 11:25:00,190.76,190.77,190.35,190.69,5932.0,172.2122,172.2213,171.8421,172.1491,5932.0
2021-07-06 11:30:00,190.59,190.76,190.52,190.63,2218.0,172.0588,172.2122,171.9956,172.0949,2218.0
2021-07-06 11:35:00,190.63,190.71,190.52,190.67,5203.0,172.0949,172.1671,171.9956,172.131,5203.0
2021-07-06 11:40:00,190.74,190.85,190.65,190.68,3689.0,172.1942,172.2935,172.1129,172.14,3689.0
2021-07-06 11:45:00,190.62,190.81,190.46,190.77,4557.0,172.0859,172.2574,171.9414,172.2213,4557.0
2021-07-06 11:50:00,190.81,191.0,190.74,190.78,6499.0,172.2574,172.4289,172.1942,172.2303,6499.0
2021-07-06 11:55:00,190.71,191.14,190.71,191.14,8174.0,172.1671,172.5553,172.1671,172.5553,8174.0
2021-07-06 12:00:00,191.09,191.09,190.73,190.73,6702.0,172.5102,172.5102,172.1852,172.1852,6702.0
2021-07-06 12:05:00,190.65,190.72,189.73,189.75,8702.0,172.1129,172.1761,171.2824,171.3004,8702.0
2021-07-06 12:10:00,189.78,189.84,189.49,189.54,10998.0,171.3275,171.3817,171.0657,171.1109,10998.0
2021-07-06 12:15:00,189.51,189.61,188.75,188.84,10674.0,171.0838,171.1741,170.3977,170.4789,10674.0
2021-07-06 12:20:00,188.77,189.43,188.77,189.43,7197.0,170.4157,171.0116,170.4157,171.0116,7197.0
2021-07-06 12:25:00,189.5,189.59,189.34,189.56,5131.0,171.0748,171.156,170.9303,171.1289,5131.0
2021-07-06 12:30:00,189.36,189.59,189.28,189.55,2900.0,170.9484,171.156,170.8761,171.1199,2900.0
2021-07-06 12:35:00,189.49,189.49,189.3,189.4,2044.0,171.0657,171.0657,170.8942,170.9845,2044.0
2021-07-06 12:40:00,189.46,189.46,189.29,189.42,2259.0,171.0386,171.0386,170.8852,171.0025,2259.0
2021-07-06 12:45:00,189.36,189.64,189.36,189.47,960.0,170.9484,171.2011,170.9484,171.0477,960.0
2021-07-06 12:50:00,189.58,189.63,189.5,189.58,1300.0,171.147,171.1921,171.0748,171.147,1300.0
2021-07-06 12:55:00,189.65,190.04,189.65,189.97,3602.0,171.2102,171.5623,171.2102,171.4991,3602.0
2021-07-06 13:00:00,189.96,189.97,189.76,189.87,1805.0,171.49,171.4991,171.3095,171.4088,1805.0
2021-07-06 13:05:00,189.86,189.91,189.8,189.89,1200.0,171.3998,171.4449,171.3456,171.4268,1200.0
2021-07-06 13:10:00,189.9,189.97,189.79,189.97,2186.0,171.4359,171.4991,171.3366,171.4991,2186.0
2021-07-06 13:15:00,190.0,190.03,189.93,189.97,1676.0,171.5261,171.5532,171.4629,171.4991,1676.0
2021-07-06 13:20:00,190.0,190.0,189.86,189.95,2046.0,171.5261,171.5261,171.3998,171.481,2046.0
2021-07-06 13:25:00,189.98,190.04,189.86,189.86,3200.0,171.5081,171.5623,171.3998,171.3998,3200.0
2021-07-06 13:30:00,189.88,190.0,189.84,189.89,1429.0,171.4178,171.5261,171.3817,171.4268,1429.0
2021-07-06 13:35:00,189.95,190.04,189.9,190.0,1642.0,171.481,171.5623,171.4359,171.5261,1642.0
2021-07-06 13:40:00,190.0,190.21,189.95,190.15,12005.0,171.5261,171.7157,171.481,171.6616,12005.0
2021-07-06 13:45:00,190.17,190.2,190.05,190.07,4207.0,171.6796,171.7067,171.5713,171.5893,4207.0
2021-07-06 13:50:00,190.11,190.24,190.11,190.21,2262.0,171.6254,171.7428,171.6254,171.7157,2262.0
2021-07-06 13:55:00,190.2,190.26,190.06,190.09,2352.0,171.7067,171.7609,171.5803,171.6074,2352.0
2021-07-06 14:00:00,190.1,190.22,190.05,190.18,2863.0,171.6164,171.7248,171.5713,171.6886,2863.0
2021-07-06 14:05:00,190.19,190.33,190.17,190.24,2663.0,171.6977,171.8241,171.6796,171.7428,2663.0
2021-07-06 14:10:00,190.28,190.29,190.15,190.26,2428.0,171.7789,171.7879,171.6616,171.7609,2428.0
2021-07-06 14:15:00,190.25,190.41,190.24,190.34,3619.0,171.7518,171.8963,171.7428,171.8331,3619.0
2021-07-06 14:20:00,190.35,190.35,190.13,190.13,2021.0,171.8421,171.8421,171.6435,171.6435,2021.0
2021-07-06 14:25:00,190.09,190.13,190.04,190.12,2086.0,171.6074,171.6435,171.5623,171.6345,2086.0
2021-07-06 14:30:00,190.13,190.29,190.12,190.26,2632.0,171.6435,171.7879,171.6345,171.7609,2632.0
2021-07-06 14:35:00,190.26,190.26,190.07,190.2,4188.0,171.7609,171.7609,171.5893,171.7067,4188.0
2021-07-06 14:40:00,190.22,190.28,190.18,190.19,3331.0,171.7248,171.7789,171.6886,171.6977,3331.0
2021-07-06 14:45:00,190.17,190.21,190.11,190.13,2400.0,171.6796,171.7157,171.6254,171.6435,2400.0
2021-07-06 14:50:00,190.09,190.09,189.92,189.96,1688.0,171.6074,171.6074,171.4539,171.49,1688.0
2021-07-06 14:55:00,189.95,190.05,189.95,190.05,2702.0,171.481,171.5713,171.481,171.5713,2702.0
2021-07-06 15:00:00,190.05,190.11,190.03,190.03,2600.0,171.5713,171.6254,171.5532,171.5532,2600.0
2021-07-06 15:05:00,190.02,190.14,190.02,190.14,3662.0,171.5442,171.6525,171.5442,171.6525,3662.0
2021-07-06 15:10:00,190.13,190.27,190.09,190.23,3274.0,171.6435,171.7699,171.6074,171.7338,3274.0
2021-07-06 15:15:00,190.23,190.3,190.23,190.24,3413.0,171.7338,171.797,171.7338,171.7428,3413.0
2021-07-06 15:20:00,190.23,190.4,190.23,190.38,3852.0,171.7338,171.8872,171.7338,171.8692,3852.0
2021-07-06 15:25:00,190.46,190.59,190.46,190.5,4066.0,171.9414,172.0588,171.9414,171.9775,4066.0
2021-07-06 15:30:00,190.5,190.51,190.41,190.51,6156.0,171.9775,171.9866,171.8963,171.9866,6156.0
2021-07-06 15:35:00,190.55,190.64,190.52,190.62,7425.0,172.0227,172.1039,171.9956,172.0859,7425.0
2021-07-06 15:40:00,190.6,190.91,190.59,190.87,18057.0,172.0678,172.3477,172.0588,172.3116,18057.0
2021-07-06 15:45:00,190.87,191.0,190.86,190.94,15898.0,172.3116,172.4289,172.3025,172.3747,15898.0
2021-07-06 15:50:00,191.03,191.07,190.58,190.6,27790.0,172.456,172.4921,172.0497,172.0678,27790.0
2021-07-06 15:55:00,190.57,190.71,190.35,190.52,68624.0,172.0407,172.1671,171.8421,171.9956,68624.0
2021-07-07 09:30:00,192.45,192.7,191.92,192.1,38394.0,173.7379,173.9636,173.2595,173.422,38394.0
2021-07-07 09:35:00,191.9,192.22,191.17,191.35,14570.0,173.2414,173.5303,172.5824,172.7449,14570.0
2021-07-07 09:40:00,191.23,191.34,190.9,191.1,11735.0,172.6365,172.7359,172.3386,172.5192,11735.0
2021-07-07 09:45:00,190.88,190.99,190.25,190.25,6910.0,172.3206,172.4199,171.7518,171.7518,6910.0
2021-07-07 09:50:00,190.2,190.24,189.75,190.01,11644.0,171.7067,171.7428,171.3004,171.5352,11644.0
2021-07-07 09:55:00,189.96,190.22,189.59,189.76,7444.0,171.49,171.7248,171.156,171.3095,7444.0
2021-07-07 10:00:00,189.69,189.81,189.14,189.36,9836.0,171.2463,171.3546,170.7498,170.9484,9836.0
2021-07-07 10:05:00,189.16,189.97,189.16,189.66,7500.0,170.7678,171.4991,170.7678,171.2192,7500.0
2021-07-07 10:10:00,189.77,190.0,189.73,189.73,7430.0,171.3185,171.5261,171.2824,171.2824,7430.0
2021-07-07 10:15:00,189.82,189.88,189.46,189.88,8748.0,171.3636,171.4178,171.0386,171.4178,8748.0
2021-07-07 10:20:00,189.87,189.87,189.43,189.48,3573.0,171.4088,171.4088,171.0116,171.0567,3573.0
2021-07-07 10:25:00,189.38,189.38,188.75,188.75,9205.0,170.9664,170.9664,170.3977,170.3977,9205.0
2021-07-07 10:30:00,188.83,188.84,188.13,188.15,21555.0,170.4699,170.4789,169.838,169.856,21555.0
2021-07-07 10:35:00,188.35,188.35,187.66,187.66,10906.0,170.0366,170.0366,169.4137,169.4137,10906.0
2021-07-07 10:40:00,187.56,187.64,186.6,186.72,20888.0,169.3234,169.3956,168.4567,168.5651,20888.0
2021-07-07 10:45:00,186.7,187.5,186.69,187.29,11881.0,168.547,169.2692,168.538,169.0796,11881.0
2021-07-07 10:50:00,187.24,187.62,187.12,187.3,10171.0,169.0345,169.3776,168.9262,169.0887,10171.0
2021-07-07 10:55:00,187.3,187.41,187.19,187.21,9400.0,169.0887,169.188,168.9894,169.0074,9400.0
2021-07-07 11:00:00,187.26,187.33,186.84,187.16,27473.0,169.0526,169.1157,168.6734,168.9623,27473.0
2021-07-07 11:05:00,187.13,187.18,186.72,186.77,7935.0,168.9352,168.9803,168.5651,168.6102,7935.0
2021-07-07 11:10:00,186.8,187.09,186.36,187.09,20005.0,168.6373,168.8991,168.2401,168.8991,20005.0
2021-07-07 11:15:00,187.22,187.22,186.93,186.97,7995.0,169.0164,169.0164,168.7546,168.7908,7995.0
2021-07-07 11:20:00,186.93,187.0,186.63,186.93,5015.0,168.7546,168.8178,168.4838,168.7546,5015.0
2021-07-07 11:25:00,186.86,186.86,186.64,186.78,7880.0,168.6914,168.6914,168.4928,168.6192,7880.0
2021-07-07 11:30:00,186.8,186.9,186.59,186.78,10380.0,168.6373,168.7276,168.4477,168.6192,10380.0
2021-07-07 11:35:00,186.85,187.09,186.8,187.04,3141.0,168.6824,168.8991,168.6373,168.8539,3141.0
2021-07-07 11:40:00,187.11,187.23,186.84,187.23,13233.0,168.9171,169.0255,168.6734,169.0255,13233.0
2021-07-07 11:45:00,187.27,187.47,187.13,187.39,7512.0,169.0616,169.2421,168.9352,169.1699,7512.0
2021-07-07 11:50:00,187.42,187.93,187.41,187.86,3578.0,169.197,169.6574,169.188,169.5942,3578.0
2021-07-07 11:55:00,187.87,187.97,187.77,187.88,6076.0,169.6032,169.6935,169.513,169.6123,6076.0
2021-07-07 12:00:00,187.9,188.34,187.89,188.31,23530.0,169.6303,170.0275,169.6213,170.0005,23530.0
2021-07-07 12:05:00,188.31,188.73,188.31,188.53,6936.0,170.0005,170.3796,170.0005,170.1991,6936.0
2021-07-07 12:10:00,188.56,188.6,188.3,188.31,3180.0,170.2262,170.2623,169.9914,170.0005,3180.0
2021-07-07 12:15:00,188.33,188.33,187.95,188.0,3654.0,170.0185,170.0185,169.6755,169.7206,3654.0
2021-07-07 12:20:00,188.0,188.0,187.74,187.91,3869.0,169.7206,169.7206,169.4859,169.6394,3869.0
2021-07-07 12:25:00,187.88,188.01,187.88,187.94,2649.0,169.6123,169.7296,169.6123,169.6664,2649.0
2021-07-07 12:30:00,187.87,187.93,187.75,187.93,6910.0,169.6032,169.6574,169.4949,169.6574,6910.0
2021-07-07 12:35:00,187.96,187.98,187.8,187.84,4131.0,169.6845,169.7025,169.54,169.5762,4131.0
2021-07-07 12:40:00,187.87,187.98,187.63,187.63,2672.0,169.6032,169.7025,169.3866,169.3866,2672.0
2021-07-07 12:45:00,187.62,187.83,187.62,187.77,3913.0,169.3776,169.5671,169.3776,169.513,3913.0
2021-07-07 12:50:00,187.75,187.89,187.7,187.82,4253.0,169.4949,169.6213,169.4498,169.5581,4253.0
2021-07-07 12:55:00,187.84,187.89,187.57,187.77,8059.0,169.5762,169.6213,169.3324,169.513,8059.0
2021-07-07 13:00:00,187.8,187.86,187.48,187.57,7376.0,169.54,169.5942,169.2512,169.3324,7376.0
2021-07-07 13:05:00,187.56,187.72,187.51,187.63,3667.0,169.3234,169.4678,169.2782,169.3866,3667.0
2021-07-07 13:10:00,187.6,187.85,187.53,187.78,4974.0,169.3595,169.5852,169.2963,169.522,4974.0
2021-07-07 13:15:00,187.71,187.83,187.67,187.83,3330.0,169.4588,169.5671,169.4227,169.5671,3330.0
2021-07-07 13:20:00,187.84,187.87,187.7,187.74,2220.0,169.5762,169.6032,169.4498,169.4859,2220.0
2021-07-07 13:25:00,187.73,187.8,187.57,187.6,2500.0,169.4769,169.54,169.3324,169.3595,2500.0
2021-07-07 13:30:00,187.57,187.76,187.49,187.76,2425.0,169.3324,169.5039,169.2602,169.5039,2425.0
2021-07-07 13:35:00,187.78,187.78,187.53,187.56,3281.0,169.522,169.522,169.2963,169.3234,3281.0
2021-07-07 13:40:00,187.5,187.63,187.46,187.63,4641.0,169.2692,169.3866,169.2331,169.3866,4641.0
2021-07-07 13:45:00,187.66,187.7,187.59,187.7,3607.0,169.4137,169.4498,169.3505,169.4498,3607.0
2021-07-07 13:50:00,187.71,187.98,187.71,187.92,4944.0,169.4588,169.7025,169.4588,169.6484,4944.0
2021-07-07 13:55:00,187.97,188.06,187.84,187.87,9152.0,169.6935,169.7748,169.5762,169.6032,9152.0
2021-07-07 14:00:00,187.95,188.65,187.93,188.58,10251.0,169.6755,170.3074,169.6574,170.2442,10251.0
2021-07-07 14:05:00,188.53,188.54,188.34,188.41,1829.0,170.1991,170.2081,170.0275,170.0907,1829.0
2021-07-07 14:10:00,188.41,188.47,188.27,188.37,5719.0,170.0907,170.1449,169.9644,170.0546,5719.0
2021-07-07 14:15:00,188.38,188.39,188.09,188.26,5027.0,170.0637,170.0727,169.8019,169.9553,5027.0
2021-07-07 14:20:00,188.26,188.3,188.02,188.08,3825.0,169.9553,169.9914,169.7387,169.7928,3825.0
2021-07-07 14:25:00,188.12,188.22,188.08,188.11,3111.0,169.8289,169.9192,169.7928,169.8199,3111.0
2021-07-07 14:30:00,188.09,188.12,188.03,188.06,2191.0,169.8019,169.8289,169.7477,169.7748,2191.0
2021-07-07 14:35:00,188.08,188.08,187.72,187.72,4069.0,169.7928,169.7928,169.4678,169.4678,4069.0
2021-07-07 14:40:00,187.81,188.19,187.81,188.14,2278.0,169.5491,169.8921,169.5491,169.847,2278.0
2021-07-07 14:45:00,188.21,188.39,188.15,188.39,4039.0,169.9102,170.0727,169.856,170.0727,4039.0
2021-07-07 14:50:00,188.34,188.34,188.21,188.25,1867.0,170.0275,170.0275,169.9102,169.9463,1867.0
2021-07-07 14:55:00,188.26,188.67,188.26,188.6,6767.0,169.9553,170.3255,169.9553,170.2623,6767.0
2021-07-07 15:00:00,188.65,188.7,188.52,188.55,3666.0,170.3074,170.3525,170.19,170.2171,3666.0
2021-07-07 15:05:00,188.53,188.61,188.46,188.61,2568.0,170.1991,170.2713,170.1359,170.2713,2568.0
2021-07-07 15:10:00,188.62,188.72,188.58,188.7,3586.0,170.2803,170.3706,170.2442,170.3525,3586.0
2021-07-07 15:15:00,188.66,188.93,188.61,188.68,9243.0,170.3164,170.5602,170.2713,170.3345,9243.0
2021-07-07 15:20:00,188.68,188.71,188.41,188.46,3754.0,170.3345,170.3616,170.0907,170.1359,3754.0
2021-07-07 15:25:00,188.48,188.48,188.16,188.2,3623.0,170.1539,170.1539,169.865,169.9012,3623.0
2021-07-07 15:30:00,188.18,188.5,188.13,188.44,6988.0,169.8831,170.172,169.838,170.1178,6988.0
2021-07-07 15:35:00,188.45,188.72,188.39,188.72,9337.0,170.1268,170.3706,170.0727,170.3706,9337.0
2021-07-07 15:40:00,188.67,188.69,188.46,188.64,12316.0,170.3255,170.3435,170.1359,170.2984,12316.0
2021-07-07 15:45:00,188.65,188.85,188.65,188.83,10723.0,170.3074,170.488,170.3074,170.4699,10723.0
2021-07-07 15:50:00,188.86,189.04,188.74,188.76,39117.0,170.497,170.6595,170.3887,170.4067,39117.0
2021-07-07 15:55:00,188.79,188.79,188.24,188.26,49596.0,170.4338,170.4338,169.9373,169.9553,49596.0
2021-07-08 09:30:00,183.65,184.01,182.24,183.1,70626.0,165.7936,166.1186,164.5207,165.297,70626.0
2021-07-08 09:35:00,183.26,183.65,182.82,183.2,30891.0,165.4415,165.7936,165.0443,165.3873,30891.0
2021-07-08 09:40:00,183.57,184.23,183.42,183.43,21012.0,165.7213,166.3172,165.5859,165.5949,21012.0
2021-07-08 09:45:00,183.4,183.52,182.62,182.87,20532.0,165.5679,165.6762,164.8637,165.0894,20532.0
2021-07-08 09:50:00,182.77,183.99,182.73,183.99,22451.0,164.9991,166.1005,164.963,166.1005,22451.0
2021-07-08 09:55:00,183.91,184.37,183.91,184.37,5358.0,166.0283,166.4436,166.0283,166.4436,5358.0
2021-07-08 10:00:00,184.48,184.49,183.4,183.99,6796.0,166.5429,166.5519,165.5679,166.1005,6796.0
2021-07-08 10:05:00,184.12,184.6,184.09,184.09,10311.0,166.2179,166.6512,166.1908,166.1908,10311.0
2021-07-08 10:10:00,184.36,184.69,184.25,184.51,3995.0,166.4345,166.7324,166.3352,166.5699,3995.0
2021-07-08 10:15:00,184.25,184.76,184.1,184.42,4537.0,166.3352,166.7956,166.1998,166.4887,4537.0
2021-07-08 10:20:00,184.41,184.41,183.87,184.04,4553.0,166.4797,166.4797,165.9922,166.1456,4553.0
2021-07-08 10:25:00,184.23,185.6,184.23,185.5,8965.0,166.3172,167.554,166.3172,167.4637,8965.0
2021-07-08 10:30:00,185.75,185.84,185.35,185.5,9646.0,167.6894,167.7706,167.3283,167.4637,9646.0
2021-07-08 10:35:00,185.57,185.81,185.14,185.5,5098.0,167.5269,167.7435,167.1387,167.4637,5098.0
2021-07-08 10:40:00,185.45,186.13,185.36,185.91,4636.0,167.4185,168.0324,167.3373,167.8338,4636.0
2021-07-08 10:45:00,185.9,185.98,185.48,185.52,6559.0,167.8248,167.897,167.4456,167.4817,6559.0
2021-07-08 10:50:00,185.48,185.76,185.41,185.72,3344.0,167.4456,167.6984,167.3824,167.6623,3344.0
2021-07-08 10:55:00,185.67,185.78,185.09,185.17,2978.0,167.6172,167.7165,167.0935,167.1658,2978.0
2021-07-08 11:00:00,185.25,185.38,185.07,185.38,4063.0,167.238,167.3553,167.0755,167.3553,4063.0
2021-07-08 11:05:00,185.62,186.15,185.62,186.03,3400.0,167.572,168.0505,167.572,167.9421,3400.0
2021-07-08 11:10:00,186.16,186.26,186.04,186.18,2844.0,168.0595,168.1498,167.9512,168.0776,2844.0
2021-07-08 11:15:00,186.12,186.2,185.91,186.01,2779.0,168.0234,168.0956,167.8338,167.9241,2779.0
2021-07-08 11:20:00,185.97,186.07,185.66,185.95,4682.0,167.888,167.9783,167.6081,167.8699,4682.0
2021-07-08 11:25:00,185.85,186.23,185.85,186.23,3737.0,167.7796,168.1227,167.7796,168.1227,3737.0
2021-07-08 11:30:00,186.17,186.22,185.81,186.06,3811.0,168.0685,168.1137,167.7435,167.9692,3811.0
2021-07-08 11:35:00,186.02,186.25,185.85,186.25,5201.0,167.9331,168.1408,167.7796,168.1408,5201.0
2021-07-08 11:40:00,186.42,186.49,186.31,186.41,4480.0,168.2942,168.3574,168.1949,168.2852,4480.0
2021-07-08 11:45:00,186.49,186.49,186.35,186.36,4791.0,168.3574,168.3574,168.231,168.2401,4791.0
2021-07-08 11:50:00,186.49,186.64,186.4,186.44,2365.0,168.3574,168.4928,168.2762,168.3123,2365.0
2021-07-08 11:55:00,186.56,186.81,186.33,186.77,5675.0,168.4206,168.6463,168.213,168.6102,5675.0
2021-07-08 12:00:00,186.82,186.85,186.51,186.51,1812.0,168.6553,168.6824,168.3755,168.3755,1812.0
2021-07-08 12:05:00,186.57,186.9,186.57,186.87,5401.0,168.4296,168.7276,168.4296,168.7005,5401.0
2021-07-08 12:10:00,186.91,186.95,186.66,186.74,5842.0,168.7366,168.7727,168.5109,168.5831,5842.0
2021-07-08 12:15:00,186.8,186.82,186.59,186.73,4200.0,168.6373,168.6553,168.4477,168.5741,4200.0
2021-07-08 12:20:00,186.77,186.99,186.68,186.86,7913.0,168.6102,168.8088,168.5289,168.6914,7913.0
2021-07-08 12:25:00,186.84,187.05,186.78,187.01,4971.0,168.6734,168.863,168.6192,168.8269,4971.0
2021-07-08 12:30:00,187.03,187.21,186.97,187.05,5411.0,168.8449,169.0074,168.7908,168.863,5411.0
2021-07-08 12:35:00,186.98,187.03,186.81,186.81,1184.0,168.7998,168.8449,168.6463,168.6463,1184.0
2021-07-08 12:40:00,186.85,186.87,186.75,186.8,1741.0,168.6824,168.7005,168.5921,168.6373,1741.0
2021-07-08 12:45:00,186.78,186.78,186.56,186.56,1491.0,168.6192,168.6192,168.4206,168.4206,1491.0
2021-07-08 12:50:00,186.57,186.8,186.55,186.8,4609.0,168.4296,168.6373,168.4116,168.6373,4609.0
2021-07-08 12:55:00,186.76,186.76,186.45,186.5,4584.0,168.6012,168.6012,168.3213,168.3664,4584.0
2021-07-08 13:00:00,186.45,186.62,186.28,186.41,7748.0,168.3213,168.4748,168.1678,168.2852,7748.0
2021-07-08 13:05:00,186.44,186.68,186.4,186.59,5597.0,168.3123,168.5289,168.2762,168.4477,5597.0
2021-07-08 13:10:00,186.54,186.65,186.32,186.32,1405.0,168.4026,168.5019,168.204,168.204,1405.0
2021-07-08 13:15:00,186.31,186.61,186.24,186.53,6821.0,168.1949,168.4658,168.1317,168.3935,6821.0
2021-07-08 13:20:00,186.4,186.7,186.36,186.64,6860.0,168.2762,168.547,168.2401,168.4928,6860.0
2021-07-08 13:25:00,186.72,187.36,186.72,187.31,6999.0,168.5651,169.1428,168.5651,169.0977,6999.0
2021-07-08 13:30:00,187.32,187.5,187.02,187.16,5131.0,169.1067,169.2692,168.8359,168.9623,5131.0
2021-07-08 13:35:00,187.09,187.22,187.04,187.16,2982.0,168.8991,169.0164,168.8539,168.9623,2982.0
2021-07-08 13:40:00,187.17,187.3,187.05,187.14,4237.0,168.9713,169.0887,168.863,168.9442,4237.0
2021-07-08 13:45:00,187.06,187.17,186.97,186.97,2420.0,168.872,168.9713,168.7908,168.7908,2420.0
2021-07-08 13:50:00,186.99,187.02,186.75,187.0,2844.0,168.8088,168.8359,168.5921,168.8178,2844.0
2021-07-08 13:55:00,186.96,187.05,186.91,186.96,3707.0,168.7817,168.863,168.7366,168.7817,3707.0
2021-07-08 14:00:00,186.99,187.13,186.71,186.81,26259.0,168.8088,168.9352,168.556,168.6463,26259.0
2021-07-08 14:05:00,186.76,186.76,186.34,186.37,15842.0,168.6012,168.6012,168.222,168.2491,15842.0
2021-07-08 14:10:00,186.4,186.59,186.38,186.5,3827.0,168.2762,168.4477,168.2581,168.3664,3827.0
2021-07-08 14:15:00,186.49,186.59,186.24,186.28,4879.0,168.3574,168.4477,168.1317,168.1678,4879.0
2021-07-08 14:20:00,186.23,186.36,186.09,186.12,6196.0,168.1227,168.2401,167.9963,168.0234,6196.0
2021-07-08 14:25:00,186.15,186.23,186.05,186.09,3913.0,168.0505,168.1227,167.9602,167.9963,3913.0
2021-07-08 14:30:00,186.12,186.12,185.87,186.06,3300.0,168.0234,168.0234,167.7977,167.9692,3300.0
2021-07-08 14:35:00,186.18,186.22,185.91,186.0,3697.0,168.0776,168.1137,167.8338,167.9151,3697.0
2021-07-08 14:40:00,185.97,186.14,185.84,186.11,5271.0,167.888,168.0415,167.7706,168.0144,5271.0
2021-07-08 14:45:00,186.07,186.07,185.72,185.72,5691.0,167.9783,167.9783,167.6623,167.6623,5691.0
2021-07-08 14:50:00,185.8,185.99,185.8,185.84,3365.0,167.7345,167.906,167.7345,167.7706,3365.0
2021-07-08 14:55:00,185.87,186.1,185.85,185.99,4022.0,167.7977,168.0053,167.7796,167.906,4022.0
2021-07-08 15:00:00,186.06,186.25,185.98,186.19,5709.0,167.9692,168.1408,167.897,168.0866,5709.0
2021-07-08 15:05:00,186.25,186.28,186.1,186.11,4434.0,168.1408,168.1678,168.0053,168.0144,4434.0
2021-07-08 15:10:00,186.01,186.27,186.0,186.0,3230.0,167.9241,168.1588,167.9151,167.9151,3230.0
2021-07-08 15:15:00,186.0,186.01,185.7,185.71,3291.0,167.9151,167.9241,167.6442,167.6533,3291.0
2021-07-08 15:20:00,185.74,185.97,185.74,185.96,3570.0,167.6803,167.888,167.6803,167.879,3570.0
2021-07-08 15:25:00,185.8,186.0,185.79,185.9,4333.0,167.7345,167.9151,167.7255,167.8248,4333.0
2021-07-08 15:30:00,185.94,186.0,185.8,185.91,7532.0,167.8609,167.9151,167.7345,167.8338,7532.0
2021-07-08 15:35:00,185.91,186.17,185.84,186.1,7541.0,167.8338,168.0685,167.7706,168.0053,7541.0
2021-07-08 15:40:00,186.08,186.08,185.77,185.86,10728.0,167.9873,167.9873,167.7074,167.7887,10728.0
2021-07-08 15:45:00,185.87,186.01,185.72,185.72,8428.0,167.7977,167.9241,167.6623,167.6623,8428.0
2021-07-08 15:50:00,185.58,186.25,185.58,186.01,48076.0,167.5359,168.1408,167.5359,167.9241,48076.0
2021-07-08 15:55:00,185.91,186.5,185.91,186.5,77527.0,167.8338,168.3664,167.8338,168.3664,77527.0
2021-07-09 09:30:00,187.2,187.39,186.1,186.1,19722.0,168.9984,169.1699,168.0053,168.0053,19722.0
2021-07-09 09:35:00,185.86,186.37,185.59,185.59,8923.0,167.7887,168.2491,167.5449,167.5449,8923.0
2021-07-09 09:40:00,185.61,186.48,185.33,186.38,4341.0,167.563,168.3484,167.3102,168.2581,4341.0
2021-07-09 09:45:00,186.48,186.75,186.28,186.61,2944.0,168.3484,168.5921,168.1678,168.4658,2944.0
2021-07-09 09:50:00,186.64,187.1,186.56,186.97,5066.0,168.4928,168.9081,168.4206,168.7908,5066.0
2021-07-09 09:55:00,186.95,187.27,186.88,187.07,7998.0,168.7727,169.0616,168.7095,168.881,7998.0
2021-07-09 10:00:00,187.15,187.37,186.96,187.03,6185.0,168.9532,169.1519,168.7817,168.8449,6185.0
2021-07-09 10:05:00,187.08,187.2,186.9,186.95,15350.0,168.8901,168.9984,168.7276,168.7727,15350.0
2021-07-09 10:10:00,186.95,187.02,186.87,187.02,3220.0,168.7727,168.8359,168.7005,168.8359,3220.0
2021-07-09 10:15:00,187.0,187.25,186.96,187.17,4941.0,168.8178,169.0435,168.7817,168.9713,4941.0
2021-07-09 10:20:00,187.13,187.32,187.11,187.27,3037.0,168.9352,169.1067,168.9171,169.0616,3037.0
2021-07-09 10:25:00,187.31,187.31,187.07,187.09,5646.0,169.0977,169.0977,168.881,168.8991,5646.0
2021-07-09 10:30:00,187.13,187.32,186.95,187.22,4093.0,168.9352,169.1067,168.7727,169.0164,4093.0
2021-07-09 10:35:00,187.28,187.42,187.19,187.24,4101.0,169.0706,169.197,168.9894,169.0345,4101.0
2021-07-09 10:40:00,187.27,187.32,187.06,187.2,4745.0,169.0616,169.1067,168.872,168.9984,4745.0
2021-07-09 10:45:00,187.18,187.26,187.03,187.2,3221.0,168.9803,169.0526,168.8449,168.9984,3221.0
2021-07-09 10:50:00,187.25,187.6,187.25,187.54,6995.0,169.0435,169.3595,169.0435,169.3053,6995.0
2021-07-09 10:55:00,187.53,187.88,187.48,187.88,5698.0,169.2963,169.6123,169.2512,169.6123,5698.0
2021-07-09 11:00:00,187.91,187.92,187.81,187.92,3467.0,169.6394,169.6484,169.5491,169.6484,3467.0
2021-07-09 11:05:00,187.97,188.2,187.94,188.18,12810.0,169.6935,169.9012,169.6664,169.8831,12810.0
2021-07-09 11:10:00,188.2,188.46,188.08,188.46,10891.0,169.9012,170.1359,169.7928,170.1359,10891.0
2021-07-09 11:15:00,188.42,188.43,188.27,188.29,2457.0,170.0998,170.1088,169.9644,169.9824,2457.0
2021-07-09 11:20:00,188.27,188.6,188.2,188.56,6055.0,169.9644,170.2623,169.9012,170.2262,6055.0
2021-07-09 11:25:00,188.56,188.61,188.34,188.51,5316.0,170.2262,170.2713,170.0275,170.181,5316.0
2021-07-09 11:30:00,188.52,188.68,188.52,188.59,2343.0,170.19,170.3345,170.19,170.2532,2343.0
2021-07-09 11:35:00,188.58,188.68,188.55,188.59,2335.0,170.2442,170.3345,170.2171,170.2532,2335.0
2021-07-09 11:40:00,188.58,188.88,188.58,188.88,3959.0,170.2442,170.515,170.2442,170.515,3959.0
2021-07-09 11:45:00,188.85,188.92,188.61,188.74,9134.0,170.488,170.5512,170.2713,170.3887,9134.0
2021-07-09 11:50:00,188.71,188.79,188.68,188.72,3260.0,170.3616,170.4338,170.3345,170.3706,3260.0
2021-07-09 11:55:00,188.71,188.71,188.56,188.59,6636.0,170.3616,170.3616,170.2262,170.2532,6636.0
2021-07-09 12:00:00,188.59,188.75,188.59,188.73,7211.0,170.2532,170.3977,170.2532,170.3796,7211.0
2021-07-09 12:05:00,188.69,188.71,188.55,188.6,6752.0,170.3435,170.3616,170.2171,170.2623,6752.0
2021-07-09 12:10:00,188.61,188.67,188.54,188.56,2411.0,170.2713,170.3255,170.2081,170.2262,2411.0
2021-07-09 12:15:00,188.51,188.72,188.48,188.66,3875.0,170.181,170.3706,170.1539,170.3164,3875.0
2021-07-09 12:20:00,188.67,188.67,188.4,188.41,2609.0,170.3255,170.3255,170.0817,170.0907,2609.0
2021-07-09 12:25:00,188.42,188.48,188.36,188.46,4218.0,170.0998,170.1539,170.0456,170.1359,4218.0
2021-07-09 12:30:00,188.41,188.41,188.26,188.26,6487.0,170.0907,170.0907,169.9553,169.9553,6487.0
2021-07-09 12:35:00,188.23,188.4,188.19,188.36,2707.0,169.9282,170.0817,169.8921,170.0456,2707.0
2021-07-09 12:40:00,188.41,188.45,188.36,188.45,5117.0,170.0907,170.1268,170.0456,170.1268,5117.0
2021-07-09 12:45:00,188.46,188.49,188.36,188.36,2922.0,170.1359,170.163,170.0456,170.0456,2922.0
2021-07-09 12:50:00,188.39,188.53,188.39,188.47,2721.0,170.0727,170.1991,170.0727,170.1449,2721.0
2021-07-09 12:55:00,188.41,188.45,188.3,188.41,6000.0,170.0907,170.1268,169.9914,170.0907,6000.0
2021-07-09 13:00:00,188.42,188.42,188.23,188.25,2386.0,170.0998,170.0998,169.9282,169.9463,2386.0
2021-07-09 13:05:00,188.21,188.27,188.13,188.2,6043.0,169.9102,169.9644,169.838,169.9012,6043.0
2021-07-09 13:10:00,188.25,188.4,188.25,188.36,3118.0,169.9463,170.0817,169.9463,170.0456,3118.0
2021-07-09 13:15:00,188.39,188.58,188.39,188.51,3510.0,170.0727,170.2442,170.0727,170.181,3510.0
2021-07-09 13:20:00,188.57,188.75,188.56,188.7,2900.0,170.2352,170.3977,170.2262,170.3525,2900.0
2021-07-09 13:25:00,188.69,188.79,188.62,188.79,2201.0,170.3435,170.4338,170.2803,170.4338,2201.0
2021-07-09 13:30:00,188.79,188.97,188.79,188.97,3329.0,170.4338,170.5963,170.4338,170.5963,3329.0
2021-07-09 13:35:00,188.98,189.18,188.95,189.18,5210.0,170.6053,170.7859,170.5782,170.7859,5210.0
2021-07-09 13:40:00,189.19,189.25,189.16,189.22,3397.0,170.7949,170.8491,170.7678,170.822,3397.0
2021-07-09 13:45:00,189.23,189.27,189.12,189.14,4486.0,170.831,170.8671,170.7317,170.7498,4486.0
2021-07-09 13:50:00,189.14,189.14,188.97,189.0,5795.0,170.7498,170.7498,170.5963,170.6234,5795.0
2021-07-09 13:55:00,189.04,189.17,188.91,189.14,3401.0,170.6595,170.7768,170.5421,170.7498,3401.0
2021-07-09 14:00:00,189.11,189.2,189.06,189.14,3279.0,170.7227,170.8039,170.6775,170.7498,3279.0
2021-07-09 14:05:00,189.14,189.16,188.95,189.0,4979.0,170.7498,170.7678,170.5782,170.6234,4979.0
2021-07-09 14:10:00,189.04,189.14,189.0,189.14,3450.0,170.6595,170.7498,170.6234,170.7498,3450.0
2021-07-09 14:15:00,189.17,189.21,189.14,189.18,4961.0,170.7768,170.813,170.7498,170.7859,4961.0
2021-07-09 14:20:00,189.17,189.39,189.08,189.28,10730.0,170.7768,170.9755,170.6956,170.8761,10730.0
2021-07-09 14:25:00,189.28,189.49,189.27,189.49,5935.0,170.8761,171.0657,170.8671,171.0657,5935.0
2021-07-09 14:30:00,189.45,189.67,189.44,189.59,5652.0,171.0296,171.2282,171.0206,171.156,5652.0
2021-07-09 14:35:00,189.63,189.72,189.63,189.71,2129.0,171.1921,171.2734,171.1921,171.2643,2129.0
2021-07-09 14:40:00,189.66,189.83,189.63,189.77,6120.0,171.2192,171.3727,171.1921,171.3185,6120.0
2021-07-09 14:45:00,189.65,189.68,189.46,189.47,3801.0,171.2102,171.2373,171.0386,171.0477,3801.0
2021-07-09 14:50:00,189.45,189.57,189.45,189.57,1529.0,171.0296,171.138,171.0296,171.138,1529.0
2021-07-09 14:55:00,189.52,189.56,189.48,189.52,2006.0,171.0928,171.1289,171.0567,171.0928,2006.0
2021-07-09 15:00:00,189.52,189.6,189.45,189.45,2279.0,171.0928,171.165,171.0296,171.0296,2279.0
2021-07-09 15:05:00,189.48,189.58,189.43,189.58,1425.0,171.0567,171.147,171.0116,171.147,1425.0
2021-07-09 15:10:00,189.56,189.56,189.45,189.45,2242.0,171.1289,171.1289,171.0296,171.0296,2242.0
2021-07-09 15:15:00,189.45,189.47,189.41,189.42,2076.0,171.0296,171.0477,170.9935,171.0025,2076.0
2021-07-09 15:20:00,189.45,189.54,189.4,189.5,2600.0,171.0296,171.1109,170.9845,171.0748,2600.0
2021-07-09 15:25:00,189.49,189.52,189.43,189.47,5928.0,171.0657,171.0928,171.0116,171.0477,5928.0
2021-07-09 15:30:00,189.44,189.53,189.4,189.5,11947.0,171.0206,171.1018,170.9845,171.0748,11947.0
2021-07-09 15:35:00,189.5,189.54,189.29,189.29,8066.0,171.0748,171.1109,170.8852,170.8852,8066.0
2021-07-09 15:40:00,189.27,189.27,189.04,189.05,11993.0,170.8671,170.8671,170.6595,170.6685,11993.0
2021-07-09 15:45:00,189.03,189.25,188.97,189.19,13786.0,170.6505,170.8491,170.5963,170.7949,13786.0
2021-07-09 15:50:00,189.31,189.71,189.25,189.6,49290.0,170.9032,171.2643,170.8491,171.165,49290.0
2021-07-09 15:55:00,189.58,189.65,189.42,189.45,57221.0,171.147,171.2102,171.0025,171.0296,57221.0
2021-07-12 09:30:00,190.13,190.4,190.06,190.39,18256.0,171.6435,171.8872,171.5803,171.8782,18256.0
2021-07-12 09:35:00,190.31,190.66,190.27,190.27,5978.0,171.806,172.122,171.7699,171.7699,5978.0
2021-07-12 09:40:00,190.1,190.66,189.64,190.52,9013.0,171.6164,172.122,171.2011,171.9956,9013.0
2021-07-12 09:45:00,190.4,190.58,190.02,190.06,5790.0,171.8872,172.0497,171.5442,171.5803,5790.0
2021-07-12 09:50:00,190.16,190.6,190.03,190.6,5545.0,171.6706,172.0678,171.5532,172.0678,5545.0
2021-07-12 09:55:00,190.71,190.71,189.99,190.0,2250.0,172.1671,172.1671,171.5171,171.5261,2250.0
2021-07-12 10:00:00,189.96,190.03,189.84,190.03,3310.0,171.49,171.5532,171.3817,171.5532,3310.0
2021-07-12 10:05:00,190.15,190.29,189.76,190.16,5894.0,171.6616,171.7879,171.3095,171.6706,5894.0
2021-07-12 10:10:00,190.16,190.16,189.7,189.71,3111.0,171.6706,171.6706,171.2553,171.2643,3111.0
2021-07-12 10:15:00,189.75,189.96,189.44,189.64,2849.0,171.3004,171.49,171.0206,171.2011,2849.0
2021-07-12 10:20:00,189.39,189.4,188.71,189.23,6754.0,170.9755,170.9845,170.3616,170.831,6754.0
2021-07-12 10:25:00,189.38,189.53,189.22,189.52,3701.0,170.9664,171.1018,170.822,171.0928,3701.0
2021-07-12 10:30:00,189.5,189.75,189.49,189.49,3339.0,171.0748,171.3004,171.0657,171.0657,3339.0
2021-07-12 10:35:00,189.6,189.72,189.51,189.61,4153.0,171.165,171.2734,171.0838,171.1741,4153.0
2021-07-12 10:40:00,189.71,189.78,189.67,189.77,2310.0,171.2643,171.3275,171.2282,171.3185,2310.0
2021-07-12 10:45:00,189.79,189.84,189.47,189.56,1650.0,171.3366,171.3817,171.0477,171.1289,1650.0
2021-07-12 10:50:00,189.56,189.69,189.46,189.65,6063.0,171.1289,171.2463,171.0386,171.2102,6063.0
2021-07-12 10:55:00,189.72,189.93,189.56,189.93,2632.0,171.2734,171.4629,171.1289,171.4629,2632.0
2021-07-12 11:00:00,189.96,190.22,189.93,190.22,1888.0,171.49,171.7248,171.4629,171.7248,1888.0
2021-07-12 11:05:00,190.25,190.36,190.23,190.28,3015.0,171.7518,171.8511,171.7338,171.7789,3015.0
2021-07-12 11:10:00,190.19,190.19,189.68,189.68,6009.0,171.6977,171.6977,171.2373,171.2373,6009.0
2021-07-12 11:15:00,189.65,189.99,189.61,189.97,2507.0,171.2102,171.5171,171.1741,171.4991,2507.0
2021-07-12 11:20:00,189.71,189.75,189.71,189.75,1068.0,171.2643,171.3004,171.2643,171.3004,1068.0
2021-07-12 11:25:00,189.81,189.93,189.63,189.68,3406.0,171.3546,171.4629,171.1921,171.2373,3406.0
2021-07-12 11:30:00,189.7,190.33,189.7,190.25,5255.0,171.2553,171.8241,171.2553,171.7518,5255.0
2021-07-12 11:35:00,190.34,190.76,190.3,190.75,3740.0,171.8331,172.2122,171.797,172.2032,3740.0
2021-07-12 11:40:00,190.7,191.19,190.7,191.07,11497.0,172.1581,172.6004,172.1581,172.4921,11497.0
2021-07-12 11:45:00,191.16,191.63,191.09,191.56,8353.0,172.5734,172.9977,172.5102,172.9345,8353.0
2021-07-12 11:50:00,191.55,191.68,191.35,191.6,4627.0,172.9254,173.0428,172.7449,172.9706,4627.0
2021-07-12 11:55:00,191.58,191.58,191.31,191.42,3846.0,172.9525,172.9525,172.7088,172.8081,3846.0
2021-07-12 12:00:00,191.35,191.37,191.18,191.2,4046.0,172.7449,172.7629,172.5914,172.6095,4046.0
2021-07-12 12:05:00,191.17,191.21,191.0,191.03,5625.0,172.5824,172.6185,172.4289,172.456,5625.0
2021-07-12 12:10:00,191.05,191.21,190.98,191.06,7336.0,172.474,172.6185,172.4109,172.4831,7336.0
2021-07-12 12:15:00,191.08,191.19,190.96,190.99,3939.0,172.5011,172.6004,172.3928,172.4199,3939.0
2021-07-12 12:20:00,190.98,191.11,190.93,191.0,3150.0,172.4109,172.5282,172.3657,172.4289,3150.0
2021-07-12 12:25:00,191.06,191.2,190.97,190.97,5598.0,172.4831,172.6095,172.4018,172.4018,5598.0
2021-07-12 12:30:00,190.92,191.0,190.87,190.97,1800.0,172.3567,172.4289,172.3116,172.4018,1800.0
2021-07-12 12:35:00,191.0,191.04,190.86,190.91,3336.0,172.4289,172.465,172.3025,172.3477,3336.0
2021-07-12 12:40:00,190.92,190.92,190.64,190.64,2400.0,172.3567,172.3567,172.1039,172.1039,2400.0
2021-07-12 12:45:00,190.64,190.64,190.5,190.5,4619.0,172.1039,172.1039,171.9775,171.9775,4619.0
2021-07-12 12:50:00,190.49,190.55,190.47,190.48,3788.0,171.9685,172.0227,171.9504,171.9595,3788.0
2021-07-12 12:55:00,190.52,190.52,190.35,190.47,4157.0,171.9956,171.9956,171.8421,171.9504,4157.0
2021-07-12 13:00:00,190.44,190.47,190.36,190.42,2286.0,171.9234,171.9504,171.8511,171.9053,2286.0
2021-07-12 13:05:00,190.48,190.51,190.3,190.38,1796.0,171.9595,171.9866,171.797,171.8692,1796.0
2021-07-12 13:10:00,190.42,190.42,190.28,190.4,2710.0,171.9053,171.9053,171.7789,171.8872,2710.0
2021-07-12 13:15:00,190.34,190.47,190.3,190.37,2763.0,171.8331,171.9504,171.797,171.8602,2763.0
2021-07-12 13:20:00,190.45,190.45,190.3,190.31,2013.0,171.9324,171.9324,171.797,171.806,2013.0
2021-07-12 13:25:00,190.33,190.42,190.27,190.39,1527.0,171.8241,171.9053,171.7699,171.8782,1527.0
2021-07-12 13:30:00,190.39,190.48,190.37,190.42,3124.0,171.8782,171.9595,171.8602,171.9053,3124.0
2021-07-12 13:35:00,190.46,190.54,190.46,190.51,3930.0,171.9414,172.0136,171.9414,171.9866,3930.0
2021-07-12 13:40:00,190.53,190.55,190.46,190.47,1397.0,172.0046,172.0227,171.9414,171.9504,1397.0
2021-07-12 13:45:00,190.47,190.49,190.33,190.33,2080.0,171.9504,171.9685,171.8241,171.8241,2080.0
2021-07-12 13:50:00,190.3,190.5,190.25,190.47,2500.0,171.797,171.9775,171.7518,171.9504,2500.0
2021-07-12 13:55:00,190.5,190.77,190.5,190.77,4036.0,171.9775,172.2213,171.9775,172.2213,4036.0
2021-07-12 14:00:00,190.74,191.0,190.7,191.0,4037.0,172.1942,172.4289,172.1581,172.4289,4037.0
2021-07-12 14:05:00,191.04,191.15,190.97,191.11,6677.0,172.465,172.5643,172.4018,172.5282,6677.0
2021-07-12 14:10:00,191.14,191.17,190.97,191.01,11945.0,172.5553,172.5824,172.4018,172.4379,11945.0
2021-07-12 14:15:00,190.98,191.09,190.9,190.97,2388.0,172.4109,172.5102,172.3386,172.4018,2388.0
2021-07-12 14:20:00,191.0,191.02,190.91,190.95,2674.0,172.4289,172.447,172.3477,172.3838,2674.0
2021-07-12 14:25:00,190.89,190.94,190.84,190.94,1549.0,172.3296,172.3747,172.2845,172.3747,1549.0
2021-07-12 14:30:00,190.98,190.98,190.83,190.83,2380.0,172.4109,172.4109,172.2754,172.2754,2380.0
2021-07-12 14:35:00,190.83,190.91,190.8,190.81,1992.0,172.2754,172.3477,172.2484,172.2574,1992.0
2021-07-12 14:40:00,190.85,191.07,190.8,191.07,2893.0,172.2935,172.4921,172.2484,172.4921,2893.0
2021-07-12 14:45:00,191.04,191.05,190.76,190.76,2555.0,172.465,172.474,172.2122,172.2122,2555.0
2021-07-12 14:50:00,190.75,190.89,190.71,190.85,1671.0,172.2032,172.3296,172.1671,172.2935,1671.0
2021-07-12 14:55:00,190.84,190.89,190.81,190.89,1380.0,172.2845,172.3296,172.2574,172.3296,1380.0
2021-07-12 15:00:00,190.92,190.92,190.84,190.88,3129.0,172.3567,172.3567,172.2845,172.3206,3129.0
2021-07-12 15:05:00,190.91,191.01,190.9,191.01,1302.0,172.3477,172.4379,172.3386,172.4379,1302.0
2021-07-12 15:10:00,191.0,191.01,190.89,190.89,3595.0,172.4289,172.4379,172.3296,172.3296,3595.0
2021-07-12 15:15:00,190.9,190.96,190.85,190.96,3388.0,172.3386,172.3928,172.2935,172.3928,3388.0
2021-07-12 15:20:00,190.93,191.0,190.93,190.98,3226.0,172.3657,172.4289,172.3657,172.4109,3226.0
2021-07-12 15:25:00,191.0,191.05,190.99,191.01,3621.0,172.4289,172.474,172.4199,172.4379,3621.0
2021-07-12 15:30:00,191.09,191.1,190.93,191.01,5700.0,172.5102,172.5192,172.3657,172.4379,5700.0
2021-07-12 15:35:00,191.1,191.12,190.88,190.88,4500.0,172.5192,172.5372,172.3206,172.3206,4500.0
2021-07-12 15:40:00,190.96,190.96,190.79,190.88,7802.0,172.3928,172.3928,172.2393,172.3206,7802.0
2021-07-12 15:45:00,190.9,191.09,190.88,191.04,14705.0,172.3386,172.5102,172.3206,172.465,14705.0
2021-07-12 15:50:00,191.05,191.2,190.84,191.15,10240.0,172.474,172.6095,172.2845,172.5643,10240.0
2021-07-12 15:55:00,191.15,191.33,190.98,191.2,36015.0,172.5643,172.7268,172.4109,172.6095,36015.0
2021-07-13 09:30:00,190.85,191.05,188.79,188.85,30226.0,172.2935,172.474,170.4338,170.488,30226.0
2021-07-13 09:35:00,188.93,189.05,188.72,188.88,11200.0,170.5602,170.6685,170.3706,170.515,11200.0
2021-07-13 09:40:00,188.79,189.33,188.75,189.33,9479.0,170.4338,170.9213,170.3977,170.9213,9479.0
2021-07-13 09:45:00,189.28,189.94,189.17,189.88,8973.0,170.8761,171.472,170.7768,171.4178,8973.0
2021-07-13 09:50:00,189.82,189.97,189.57,189.58,5039.0,171.3636,171.4991,171.138,171.147,5039.0
2021-07-13 09:55:00,189.62,189.75,189.42,189.56,3642.0,171.1831,171.3004,171.0025,171.1289,3642.0
2021-07-13 10:00:00,189.61,190.25,189.61,189.78,5047.0,171.1741,171.7518,171.1741,171.3275,5047.0
2021-07-13 10:05:00,189.76,189.93,189.65,189.86,2200.0,171.3095,171.4629,171.2102,171.3998,2200.0
2021-07-13 10:10:00,189.77,189.97,189.6,189.89,4062.0,171.3185,171.4991,171.165,171.4268,4062.0
2021-07-13 10:15:00,189.86,189.87,189.48,189.48,7051.0,171.3998,171.4088,171.0567,171.0567,7051.0
2021-07-13 10:20:00,189.5,189.91,189.42,189.91,2811.0,171.0748,171.4449,171.0025,171.4449,2811.0
2021-07-13 10:25:00,189.95,190.24,189.95,190.16,2869.0,171.481,171.7428,171.481,171.6706,2869.0
2021-07-13 10:30:00,190.17,190.2,189.92,190.02,2806.0,171.6796,171.7067,171.4539,171.5442,2806.0
2021-07-13 10:35:00,190.05,190.15,189.75,190.04,8400.0,171.5713,171.6616,171.3004,171.5623,8400.0
2021-07-13 10:40:00,189.93,189.99,189.65,189.65,1654.0,171.4629,171.5171,171.2102,171.2102,1654.0
2021-07-13 10:45:00,189.69,190.01,189.69,189.9,5216.0,171.2463,171.5352,171.2463,171.4359,5216.0
2021-07-13 10:50:00,189.87,190.0,189.72,189.96,2116.0,171.4088,171.5261,171.2734,171.49,2116.0
2021-07-13 10:55:00,189.92,189.96,189.77,189.77,2100.0,171.4539,171.49,171.3185,171.3185,2100.0
2021-07-13 11:00:00,189.83,190.21,189.79,190.21,7122.0,171.3727,171.7157,171.3366,171.7157,7122.0
2021-07-13 11:05:00,190.24,190.42,190.17,190.36,4030.0,171.7428,171.9053,171.6796,171.8511,4030.0
2021-07-13 11:10:00,190.39,190.7,190.34,190.5,9184.0,171.8782,172.1581,171.8331,171.9775,9184.0
2021-07-13 11:15:00,190.56,190.59,190.25,190.33,3199.0,172.0317,172.0588,171.7518,171.8241,3199.0
2021-07-13 11:20:00,190.26,190.42,190.22,190.31,3006.0,171.7609,171.9053,171.7248,171.806,3006.0
2021-07-13 11:25:00,190.41,190.54,190.35,190.36,3853.0,171.8963,172.0136,171.8421,171.8511,3853.0
2021-07-13 11:30:00,190.4,190.45,190.14,190.24,2750.0,171.8872,171.9324,171.6525,171.7428,2750.0
2021-07-13 11:35:00,190.26,190.26,190.15,190.19,1326.0,171.7609,171.7609,171.6616,171.6977,1326.0
2021-07-13 11:40:00,190.19,190.34,190.18,190.32,2021.0,171.6977,171.8331,171.6886,171.815,2021.0
2021-07-13 11:45:00,190.3,190.4,190.23,190.28,1797.0,171.797,171.8872,171.7338,171.7789,1797.0
2021-07-13 11:50:00,190.27,190.43,190.26,190.39,3564.0,171.7699,171.9143,171.7609,171.8782,3564.0
2021-07-13 11:55:00,190.53,190.58,190.46,190.46,1600.0,172.0046,172.0497,171.9414,171.9414,1600.0
2021-07-13 12:00:00,190.46,190.52,190.37,190.4,1263.0,171.9414,171.9956,171.8602,171.8872,1263.0
2021-07-13 12:05:00,190.36,190.38,190.3,190.37,995.0,171.8511,171.8692,171.797,171.8602,995.0
2021-07-13 12:10:00,190.29,190.46,190.29,190.46,8611.0,171.7879,171.9414,171.7879,171.9414,8611.0
2021-07-13 12:15:00,190.48,190.64,190.44,190.64,3375.0,171.9595,172.1039,171.9234,172.1039,3375.0
2021-07-13 12:20:00,190.59,190.67,190.51,190.67,4734.0,172.0588,172.131,171.9866,172.131,4734.0
2021-07-13 12:25:00,190.68,190.73,190.62,190.63,1500.0,172.14,172.1852,172.0859,172.0949,1500.0
2021-07-13 12:30:00,190.65,190.71,190.65,190.71,500.0,172.1129,172.1671,172.1129,172.1671,500.0
2021-07-13 12:35:00,190.69,190.69,190.59,190.64,1000.0,172.1491,172.1491,172.0588,172.1039,1000.0
2021-07-13 12:40:00,190.64,190.65,190.58,190.61,1000.0,172.1039,172.1129,172.0497,172.0768,1000.0
2021-07-13 12:45:00,190.58,190.62,190.52,190.62,1642.0,172.0497,172.0859,171.9956,172.0859,1642.0
2021-07-13 12:50:00,190.65,190.65,190.45,190.45,858.0,172.1129,172.1129,171.9324,171.9324,858.0
2021-07-13 12:55:00,190.42,190.45,190.32,190.44,3965.0,171.9053,171.9324,171.815,171.9234,3965.0
2021-07-13 13:00:00,190.5,190.54,190.21,190.21,2000.0,171.9775,172.0136,171.7157,171.7157,2000.0
2021-07-13 13:05:00,190.13,190.13,189.93,189.96,4815.0,171.6435,171.6435,171.4629,171.49,4815.0
2021-07-13 13:10:00,190.0,190.01,189.88,189.9,3467.0,171.5261,171.5352,171.4178,171.4359,3467.0
2021-07-13 13:15:00,189.95,189.95,189.26,189.3,4344.0,171.481,171.481,170.8581,170.8942,4344.0
2021-07-13 13:20:00,189.26,189.48,189.16,189.39,6119.0,170.8581,171.0567,170.7678,170.9755,6119.0
2021-07-13 13:25:00,189.41,189.52,189.14,189.52,3093.0,170.9935,171.0928,170.7498,171.0928,3093.0
2021-07-13 13:30:00,189.37,189.5,189.21,189.33,3139.0,170.9574,171.0748,170.813,170.9213,3139.0
2021-07-13 13:35:00,189.3,189.3,188.98,189.16,3504.0,170.8942,170.8942,170.6053,170.7678,3504.0
2021-07-13 13:40:00,189.19,189.39,189.04,189.21,3019.0,170.7949,170.9755,170.6595,170.813,3019.0
2021-07-13 13:45:00,189.22,189.45,189.22,189.25,2020.0,170.822,171.0296,170.822,170.8491,2020.0
2021-07-13 13:50:00,189.18,189.25,189.07,189.25,2629.0,170.7859,170.8491,170.6866,170.8491,2629.0
2021-07-13 13:55:00,189.29,189.39,189.25,189.25,3243.0,170.8852,170.9755,170.8491,170.8491,3243.0
2021-07-13 14:00:00,189.14,189.14,188.65,188.66,4060.0,170.7498,170.7498,170.3074,170.3164,4060.0
2021-07-13 14:05:00,188.84,189.26,188.8,189.22,1953.0,170.4789,170.8581,170.4428,170.822,1953.0
2021-07-13 14:10:00,189.18,189.6,189.18,189.53,2000.0,170.7859,171.165,170.7859,171.1018,2000.0
2021-07-13 14:15:00,189.52,189.52,189.33,189.45,934.0,171.0928,171.0928,170.9213,171.0296,934.0
2021-07-13 14:20:00,189.44,189.55,189.43,189.54,986.0,171.0206,171.1199,171.0116,171.1109,986.0
2021-07-13 14:25:00,189.64,189.83,189.64,189.77,2495.0,171.2011,171.3727,171.2011,171.3185,2495.0
2021-07-13 14:30:00,189.76,189.88,189.71,189.88,2341.0,171.3095,171.4178,171.2643,171.4178,2341.0
2021-07-13 14:35:00,189.81,189.81,189.59,189.62,1494.0,171.3546,171.3546,171.156,171.1831,1494.0
2021-07-13 14:40:00,189.76,189.76,189.31,189.43,2640.0,171.3095,171.3095,170.9032,171.0116,2640.0
2021-07-13 14:45:00,189.4,189.46,189.27,189.39,3181.0,170.9845,171.0386,170.8671,170.9755,3181.0
2021-07-13 14:50:00,189.37,189.46,189.26,189.41,3050.0,170.9574,171.0386,170.8581,170.9935,3050.0
2021-07-13 14:55:00,189.38,189.73,189.37,189.73,2011.0,170.9664,171.2824,170.9574,171.2824,2011.0
2021-07-13 15:00:00,189.7,189.8,189.68,189.68,1870.0,171.2553,171.3456,171.2373,171.2373,1870.0
2021-07-13 15:05:00,189.69,189.69,189.48,189.48,1600.0,171.2463,171.2463,171.0567,171.0567,1600.0
2021-07-13 15:10:00,189.59,189.59,189.47,189.5,1511.0,171.156,171.156,171.0477,171.0748,1511.0
2021-07-13 15:15:00,189.57,189.72,189.5,189.72,2194.0,171.138,171.2734,171.0748,171.2734,2194.0
2021-07-13 15:20:00,189.79,189.85,189.68,189.68,2748.0,171.3366,171.3907,171.2373,171.2373,2748.0
2021-07-13 15:25:00,189.73,189.81,189.6,189.67,7225.0,171.2824,171.3546,171.165,171.2282,7225.0
2021-07-13 15:30:00,189.79,189.82,189.56,189.74,6551.0,171.3366,171.3636,171.1289,171.2914,6551.0
2021-07-13 15:35:00,189.76,190.11,189.76,190.06,6100.0,171.3095,171.6254,171.3095,171.5803,6100.0
2021-07-13 15:40:00,190.05,190.13,189.85,189.89,8992.0,171.5713,171.6435,171.3907,171.4268,8992.0
2021-07-13 15:45:00,189.93,189.93,189.74,189.81,6779.0,171.4629,171.4629,171.2914,171.3546,6779.0
2021-07-13 15:50:00,189.82,189.87,189.45,189.53,18458.0,171.3636,171.4088,171.0296,171.1018,18458.0
2021-07-13 15:55:00,189.62,189.66,189.38,189.66,27761.0,171.1831,171.2192,170.9664,171.2192,27761.0
2021-07-14 09:30:00,194.72,196.91,192.55,196.79,226777.0,175.7872,177.7643,173.8282,177.6559,226777.0
2021-07-14 09:35:00,196.75,197.6,195.36,196.63,99911.0,177.6198,178.3872,176.365,177.5115,99911.0
2021-07-14 09:40:00,196.59,197.23,195.18,195.77,66933.0,177.4754,178.0532,176.2025,176.7351,66933.0
2021-07-14 09:45:00,195.79,197.19,195.64,197.03,73561.0,176.7532,178.0171,176.6178,177.8726,73561.0
2021-07-14 09:50:00,197.03,197.47,196.66,196.73,47041.0,177.8726,178.2698,177.5386,177.6018,47041.0
2021-07-14 09:55:00,196.77,196.77,195.6,195.6,25154.0,177.6379,177.6379,176.5816,176.5816,25154.0
2021-07-14 10:00:00,195.73,196.43,195.56,195.57,17137.0,176.699,177.3309,176.5455,176.5546,17137.0
2021-07-14 10:05:00,195.6,195.78,195.26,195.73,15948.0,176.5816,176.7441,176.2747,176.699,15948.0
2021-07-14 10:10:00,195.74,196.27,195.73,196.12,16622.0,176.708,177.1865,176.699,177.0511,16622.0
2021-07-14 10:15:00,196.21,196.4,195.47,195.6,20172.0,177.1323,177.3039,176.4643,176.5816,20172.0
2021-07-14 10:20:00,195.53,195.9,195.31,195.6,15098.0,176.5185,176.8525,176.3198,176.5816,15098.0
2021-07-14 10:25:00,195.54,195.56,193.79,194.26,33479.0,176.5275,176.5455,174.9476,175.3719,33479.0
2021-07-14 10:30:00,194.36,194.67,193.98,193.99,14492.0,175.4622,175.7421,175.1192,175.1282,14492.0
2021-07-14 10:35:00,194.08,194.1,193.01,193.47,19378.0,175.2094,175.2275,174.2435,174.6588,19378.0
2021-07-14 10:40:00,193.4,194.18,193.4,193.58,18266.0,174.5956,175.2997,174.5956,174.7581,18266.0
2021-07-14 10:45:00,193.59,193.84,193.46,193.67,10024.0,174.7671,174.9928,174.6497,174.8393,10024.0
2021-07-14 10:50:00,193.66,194.3,193.59,193.84,15037.0,174.8303,175.408,174.7671,174.9928,15037.0
2021-07-14 10:55:00,193.93,193.93,193.45,193.78,5820.0,175.074,175.074,174.6407,174.9386,5820.0
2021-07-14 11:00:00,193.86,194.05,193.59,193.71,6046.0,175.0108,175.1824,174.7671,174.8754,6046.0
2021-07-14 11:05:00,193.72,193.74,192.93,193.0,11195.0,174.8844,174.9025,174.1713,174.2344,11195.0
2021-07-14 11:10:00,193.0,193.04,192.45,192.51,27132.0,174.2344,174.2706,173.7379,173.7921,27132.0
2021-07-14 11:15:00,192.53,192.79,192.37,192.76,5194.0,173.8101,174.0449,173.6657,174.0178,5194.0
2021-07-14 11:20:00,192.68,192.84,192.4,192.49,17244.0,173.9456,174.09,173.6928,173.774,17244.0
2021-07-14 11:25:00,192.42,192.42,191.5,191.78,14457.0,173.7108,173.7108,172.8803,173.1331,14457.0
2021-07-14 11:30:00,191.84,192.3,191.83,192.12,11295.0,173.1872,173.6025,173.1782,173.44,11295.0
2021-07-14 11:35:00,192.06,192.18,191.49,191.68,16735.0,173.3858,173.4942,172.8713,173.0428,16735.0
2021-07-14 11:40:00,191.77,191.77,191.0,191.45,12153.0,173.124,173.124,172.4289,172.8352,12153.0
2021-07-14 11:45:00,191.52,191.9,191.38,191.82,30349.0,172.8984,173.2414,172.772,173.1692,30349.0
2021-07-14 11:50:00,191.73,191.98,191.62,191.63,14854.0,173.0879,173.3136,172.9886,172.9977,14854.0
2021-07-14 11:55:00,191.64,191.66,190.71,190.71,28465.0,173.0067,173.0247,172.1671,172.1671,28465.0
2021-07-14 12:00:00,190.65,191.9,190.65,191.72,24960.0,172.1129,173.2414,172.1129,173.0789,24960.0
2021-07-14 12:05:00,191.56,192.17,191.56,192.01,10977.0,172.9345,173.4852,172.9345,173.3407,10977.0
2021-07-14 12:10:00,191.94,192.47,191.82,192.06,9315.0,173.2775,173.756,173.1692,173.3858,9315.0
2021-07-14 12:15:00,192.04,192.47,192.0,192.2,13669.0,173.3678,173.756,173.3317,173.5122,13669.0
2021-07-14 12:20:00,192.23,192.49,192.13,192.49,8414.0,173.5393,173.774,173.449,173.774,8414.0
2021-07-14 12:25:00,192.45,192.47,192.22,192.36,6059.0,173.7379,173.756,173.5303,173.6567,6059.0
2021-07-14 12:30:00,192.31,192.49,192.2,192.46,4779.0,173.6115,173.774,173.5122,173.747,4779.0
2021-07-14 12:35:00,192.4,192.51,192.23,192.49,4318.0,173.6928,173.7921,173.5393,173.774,4318.0
2021-07-14 12:40:00,192.5,192.75,192.38,192.68,13040.0,173.7831,174.0088,173.6747,173.9456,13040.0
2021-07-14 12:45:00,192.69,192.7,192.43,192.6,6115.0,173.9546,173.9636,173.7199,173.8733,6115.0
2021-07-14 12:50:00,192.58,192.78,192.57,192.61,12440.0,173.8553,174.0358,173.8463,173.8824,12440.0
2021-07-14 12:55:00,192.6,192.78,192.48,192.7,9064.0,173.8733,174.0358,173.765,173.9636,9064.0
2021-07-14 13:00:00,192.72,192.89,192.62,192.63,3594.0,173.9817,174.1351,173.8914,173.9004,3594.0
2021-07-14 13:05:00,192.65,192.65,192.3,192.32,5292.0,173.9185,173.9185,173.6025,173.6206,5292.0
2021-07-14 13:10:00,192.2,192.22,192.11,192.18,5138.0,173.5122,173.5303,173.431,173.4942,5138.0
2021-07-14 13:15:00,192.21,192.35,192.04,192.28,5363.0,173.5213,173.6476,173.3678,173.5845,5363.0
2021-07-14 13:20:00,192.16,192.34,192.08,192.17,7760.0,173.4761,173.6386,173.4039,173.4852,7760.0
2021-07-14 13:25:00,192.13,192.13,191.84,192.0,4367.0,173.449,173.449,173.1872,173.3317,4367.0
2021-07-14 13:30:00,191.97,192.14,191.97,192.1,2931.0,173.3046,173.4581,173.3046,173.422,2931.0
2021-07-14 13:35:00,192.16,192.34,192.03,192.28,4838.0,173.4761,173.6386,173.3588,173.5845,4838.0
2021-07-14 13:40:00,192.3,192.38,192.12,192.24,4954.0,173.6025,173.6747,173.44,173.5483,4954.0
2021-07-14 13:45:00,192.27,192.32,192.14,192.2,2725.0,173.5754,173.6206,173.4581,173.5122,2725.0
2021-07-14 13:50:00,192.17,192.17,191.92,192.05,5168.0,173.4852,173.4852,173.2595,173.3768,5168.0
2021-07-14 13:55:00,192.08,192.2,192.02,192.09,2950.0,173.4039,173.5122,173.3497,173.4129,2950.0
2021-07-14 14:00:00,192.0,192.41,191.99,192.37,4201.0,173.3317,173.7018,173.3227,173.6657,4201.0
2021-07-14 14:05:00,192.4,192.62,192.29,192.59,9592.0,173.6928,173.8914,173.5935,173.8643,9592.0
2021-07-14 14:10:00,192.56,192.78,192.4,192.64,13160.0,173.8372,174.0358,173.6928,173.9095,13160.0
2021-07-14 14:15:00,192.63,192.82,192.5,192.71,16778.0,173.9004,174.072,173.7831,173.9726,16778.0
2021-07-14 14:20:00,192.71,192.97,192.71,192.85,10184.0,173.9726,174.2074,173.9726,174.099,10184.0
2021-07-14 14:25:00,192.86,192.9,192.53,192.59,6206.0,174.1081,174.1442,173.8101,173.8643,6206.0
2021-07-14 14:30:00,192.55,192.57,192.42,192.53,4719.0,173.8282,173.8463,173.7108,173.8101,4719.0
2021-07-14 14:35:00,192.59,192.66,192.48,192.56,4208.0,173.8643,173.9275,173.765,173.8372,4208.0
2021-07-14 14:40:00,192.45,192.52,192.29,192.52,5728.0,173.7379,173.8011,173.5935,173.8011,5728.0
2021-07-14 14:45:00,192.4,192.52,192.4,192.45,3300.0,173.6928,173.8011,173.6928,173.7379,3300.0
2021-07-14 14:50:00,192.43,192.55,192.36,192.36,5492.0,173.7199,173.8282,173.6567,173.6567,5492.0
2021-07-14 14:55:00,192.35,192.39,192.28,192.34,6004.0,173.6476,173.6838,173.5845,173.6386,6004.0
2021-07-14 15:00:00,192.33,192.47,192.3,192.41,8645.0,173.6296,173.756,173.6025,173.7018,8645.0
2021-07-14 15:05:00,192.37,192.75,192.32,192.74,7914.0,173.6657,174.0088,173.6206,173.9997,7914.0
2021-07-14 15:10:00,192.74,192.81,192.63,192.69,9574.0,173.9997,174.0629,173.9004,173.9546,9574.0
2021-07-14 15:15:00,192.62,192.62,192.31,192.31,8534.0,173.8914,173.8914,173.6115,173.6115,8534.0
2021-07-14 15:20:00,192.33,192.4,192.12,192.25,6504.0,173.6296,173.6928,173.44,173.5574,6504.0
2021-07-14 15:25:00,192.26,192.4,192.2,192.24,8484.0,173.5664,173.6928,173.5122,173.5483,8484.0
2021-07-14 15:30:00,192.24,192.24,192.01,192.19,10975.0,173.5483,173.5483,173.3407,173.5032,10975.0
2021-07-14 15:35:00,192.16,192.35,191.98,192.25,21521.0,173.4761,173.6476,173.3136,173.5574,21521.0
2021-07-14 15:40:00,192.26,192.3,191.85,191.86,19184.0,173.5664,173.6025,173.1963,173.2053,19184.0
2021-07-14 15:45:00,191.85,192.12,191.8,191.8,21954.0,173.1963,173.44,173.1511,173.1511,21954.0
2021-07-14 15:50:00,191.79,191.87,191.34,191.5,29968.0,173.1421,173.2143,172.7359,172.8803,29968.0
2021-07-14 15:55:00,191.53,191.65,191.25,191.57,69704.0,172.9074,173.0157,172.6546,172.9435,69704.0
2021-07-15 09:30:00,191.7,191.79,189.09,189.45,39277.0,173.0608,173.1421,170.7046,171.0296,39277.0
2021-07-15 09:35:00,189.35,190.04,188.94,188.94,11386.0,170.9393,171.5623,170.5692,170.5692,11386.0
2021-07-15 09:40:00,189.05,189.15,188.21,188.74,14818.0,170.6685,170.7588,169.9102,170.3887,14818.0
2021-07-15 09:45:00,188.7,189.78,188.46,189.69,14699.0,170.3525,171.3275,170.1359,171.2463,14699.0
2021-07-15 09:50:00,189.69,190.28,189.41,190.0,16091.0,171.2463,171.7789,170.9935,171.5261,16091.0
2021-07-15 09:55:00,190.1,191.46,190.08,191.46,8291.0,171.6164,172.8442,171.5984,172.8442,8291.0
2021-07-15 10:00:00,191.37,191.53,191.19,191.33,10916.0,172.7629,172.9074,172.6004,172.7268,10916.0
2021-07-15 10:05:00,191.4,191.96,191.24,191.96,7543.0,172.79,173.2956,172.6456,173.2956,7543.0
2021-07-15 10:10:00,191.92,191.99,191.62,191.89,8558.0,173.2595,173.3227,172.9886,173.2324,8558.0
2021-07-15 10:15:00,191.86,192.34,190.95,191.04,37256.0,173.2053,173.6386,172.3838,172.465,37256.0
2021-07-15 10:20:00,190.94,191.06,190.6,190.8,7987.0,172.3747,172.4831,172.0678,172.2484,7987.0
2021-07-15 10:25:00,190.68,190.74,189.95,190.27,7643.0,172.14,172.1942,171.481,171.7699,7643.0
2021-07-15 10:30:00,190.24,190.33,190.07,190.31,3656.0,171.7428,171.8241,171.5893,171.806,3656.0
2021-07-15 10:35:00,190.27,191.0,190.05,191.0,3987.0,171.7699,172.4289,171.5713,172.4289,3987.0
2021-07-15 10:40:00,190.97,190.97,190.11,190.11,2609.0,172.4018,172.4018,171.6254,171.6254,2609.0
2021-07-15 10:45:00,189.97,190.19,189.83,190.09,5875.0,171.4991,171.6977,171.3727,171.6074,5875.0
2021-07-15 10:50:00,190.03,190.68,189.73,190.54,6828.0,171.5532,172.14,171.2824,172.0136,6828.0
2021-07-15 10:55:00,190.36,190.96,190.36,190.68,2904.0,171.8511,172.3928,171.8511,172.14,2904.0
2021-07-15 11:00:00,190.72,190.82,189.87,190.04,3306.0,172.1761,172.2664,171.4088,171.5623,3306.0
2021-07-15 11:05:00,190.12,190.92,190.08,190.6,2275.0,171.6345,172.3567,171.5984,172.0678,2275.0
2021-07-15 11:10:00,190.63,190.9,190.38,190.65,2872.0,172.0949,172.3386,171.8692,172.1129,2872.0
2021-07-15 11:15:00,190.82,190.82,190.55,190.66,2079.0,172.2664,172.2664,172.0227,172.122,2079.0
2021-07-15 11:20:00,190.65,190.86,190.63,190.85,2319.0,172.1129,172.3025,172.0949,172.2935,2319.0
2021-07-15 11:25:00,190.75,190.79,190.65,190.66,3126.0,172.2032,172.2393,172.1129,172.122,3126.0
2021-07-15 11:30:00,190.72,190.92,190.72,190.78,3178.0,172.1761,172.3567,172.1761,172.2303,3178.0
2021-07-15 11:35:00,190.75,191.0,190.52,190.97,1877.0,172.2032,172.4289,171.9956,172.4018,1877.0
2021-07-15 11:40:00,190.97,191.02,190.55,190.66,1300.0,172.4018,172.447,172.0227,172.122,1300.0
2021-07-15 11:45:00,190.81,190.82,190.38,190.38,2046.0,172.2574,172.2664,171.8692,171.8692,2046.0
2021-07-15 11:50:00,190.38,190.42,190.22,190.22,3955.0,171.8692,171.9053,171.7248,171.7248,3955.0
2021-07-15 11:55:00,190.16,190.22,189.69,189.86,9052.0,171.6706,171.7248,171.2463,171.3998,9052.0
2021-07-15 12:00:00,189.86,190.25,189.82,190.01,12780.0,171.3998,171.7518,171.3636,171.5352,12780.0
2021-07-15 12:05:00,189.89,190.06,189.34,189.39,12412.0,171.4268,171.5803,170.9303,170.9755,12412.0
2021-07-15 12:10:00,189.4,189.59,189.15,189.17,7745.0,170.9845,171.156,170.7588,170.7768,7745.0
2021-07-15 12:15:00,189.12,189.15,188.64,189.15,6262.0,170.7317,170.7588,170.2984,170.7588,6262.0
2021-07-15 12:20:00,189.02,189.13,188.77,188.83,5201.0,170.6414,170.7407,170.4157,170.4699,5201.0
2021-07-15 12:25:00,188.74,189.27,188.74,188.98,2697.0,170.3887,170.8671,170.3887,170.6053,2697.0
2021-07-15 12:30:00,188.78,189.05,188.58,188.72,4325.0,170.4248,170.6685,170.2442,170.3706,4325.0
2021-07-15 12:35:00,188.65,189.54,188.65,189.38,4311.0,170.3074,171.1109,170.3074,170.9664,4311.0
2021-07-15 12:40:00,189.33,189.52,189.31,189.45,2402.0,170.9213,171.0928,170.9032,171.0296,2402.0
2021-07-15 12:45:00,189.43,189.47,189.24,189.41,2319.0,171.0116,171.0477,170.84,170.9935,2319.0
2021-07-15 12:50:00,189.43,189.51,189.35,189.35,4700.0,171.0116,171.0838,170.9393,170.9393,4700.0
2021-07-15 12:55:00,189.37,189.58,189.36,189.54,4168.0,170.9574,171.147,170.9484,171.1109,4168.0
2021-07-15 13:00:00,189.5,189.55,188.88,188.92,6849.0,171.0748,171.1199,170.515,170.5512,6849.0
2021-07-15 13:05:00,188.88,188.88,188.38,188.38,5978.0,170.515,170.515,170.0637,170.0637,5978.0
2021-07-15 13:10:00,188.38,188.56,188.25,188.31,4874.0,170.0637,170.2262,169.9463,170.0005,4874.0
2021-07-15 13:15:00,188.34,188.86,188.28,188.44,6505.0,170.0275,170.497,169.9734,170.1178,6505.0
2021-07-15 13:20:00,188.48,188.95,188.48,188.85,2870.0,170.1539,170.5782,170.1539,170.488,2870.0
2021-07-15 13:25:00,188.88,188.93,188.8,188.85,4568.0,170.515,170.5602,170.4428,170.488,4568.0
2021-07-15 13:30:00,188.72,188.73,188.35,188.43,1888.0,170.3706,170.3796,170.0366,170.1088,1888.0
2021-07-15 13:35:00,188.41,188.51,188.25,188.27,6074.0,170.0907,170.181,169.9463,169.9644,6074.0
2021-07-15 13:40:00,188.29,188.67,188.27,188.47,5037.0,169.9824,170.3255,169.9644,170.1449,5037.0
2021-07-15 13:45:00,188.4,188.62,188.4,188.61,5986.0,170.0817,170.2803,170.0817,170.2713,5986.0
2021-07-15 13:50:00,188.52,188.6,188.27,188.28,9673.0,170.19,170.2623,169.9644,169.9734,9673.0
2021-07-15 13:55:00,188.21,188.5,188.15,188.4,34991.0,169.9102,170.172,169.856,170.0817,34991.0
2021-07-15 14:00:00,188.41,188.91,188.38,188.86,4557.0,170.0907,170.5421,170.0637,170.497,4557.0
2021-07-15 14:05:00,188.8,188.95,188.74,188.87,3229.0,170.4428,170.5782,170.3887,170.506,3229.0
2021-07-15 14:10:00,188.76,188.95,188.73,188.8,4379.0,170.4067,170.5782,170.3796,170.4428,4379.0
2021-07-15 14:15:00,188.78,189.02,188.76,188.84,9257.0,170.4248,170.6414,170.4067,170.4789,9257.0
2021-07-15 14:20:00,188.9,188.97,188.8,188.88,2400.0,170.5331,170.5963,170.4428,170.515,2400.0
2021-07-15 14:25:00,188.88,188.88,188.52,188.82,9732.0,170.515,170.515,170.19,170.4609,9732.0
2021-07-15 14:30:00,188.84,189.22,188.78,189.13,4075.0,170.4789,170.822,170.4248,170.7407,4075.0
2021-07-15 14:35:00,189.16,189.34,189.06,189.3,3815.0,170.7678,170.9303,170.6775,170.8942,3815.0
2021-07-15 14:40:00,189.33,189.38,189.2,189.35,4012.0,170.9213,170.9664,170.8039,170.9393,4012.0
2021-07-15 14:45:00,189.35,189.95,189.34,189.94,16787.0,170.9393,171.481,170.9303,171.472,16787.0
2021-07-15 14:50:00,189.9,190.0,189.86,189.87,4748.0,171.4359,171.5261,171.3998,171.4088,4748.0
2021-07-15 14:55:00,189.92,190.26,189.88,190.26,7412.0,171.4539,171.7609,171.4178,171.7609,7412.0
2021-07-15 15:00:00,190.22,190.59,190.15,190.42,18281.0,171.7248,172.0588,171.6616,171.9053,18281.0
2021-07-15 15:05:00,190.44,190.44,190.12,190.18,3882.0,171.9234,171.9234,171.6345,171.6886,3882.0
2021-07-15 15:10:00,190.21,190.28,189.92,190.0,3304.0,171.7157,171.7789,171.4539,171.5261,3304.0
2021-07-15 15:15:00,189.95,190.09,189.94,190.06,4824.0,171.481,171.6074,171.472,171.5803,4824.0
2021-07-15 15:20:00,190.02,190.13,189.87,189.99,3901.0,171.5442,171.6435,171.4088,171.5171,3901.0
2021-07-15 15:25:00,190.07,190.24,190.05,190.21,2605.0,171.5893,171.7428,171.5713,171.7157,2605.0
2021-07-15 15:30:00,190.28,191.0,190.28,191.0,14803.0,171.7789,172.4289,171.7789,172.4289,14803.0
2021-07-15 15:35:00,191.02,191.4,190.66,190.66,39919.0,172.447,172.79,172.122,172.122,39919.0
2021-07-15 15:40:00,190.67,190.73,190.34,190.45,11769.0,172.131,172.1852,171.8331,171.9324,11769.0
2021-07-15 15:45:00,190.43,190.71,190.28,190.5,14187.0,171.9143,172.1671,171.7789,171.9775,14187.0
2021-07-15 15:50:00,190.47,190.53,190.01,190.37,55532.0,171.9504,172.0046,171.5352,171.8602,55532.0
2021-07-15 15:55:00,190.37,190.56,190.16,190.56,56754.0,171.8602,172.0317,171.6706,172.0317,56754.0
2021-07-16 09:30:00,190.63,192.83,190.46,191.56,41375.0,172.0949,174.081,171.9414,172.9345,41375.0
2021-07-16 09:35:00,191.69,191.91,191.17,191.58,5247.0,173.0518,173.2504,172.5824,172.9525,5247.0
2021-07-16 09:40:00,191.56,192.21,191.55,191.59,5821.0,172.9345,173.5213,172.9254,172.9615,5821.0
2021-07-16 09:45:00,191.81,192.03,190.93,190.94,5446.0,173.1602,173.3588,172.3657,172.3747,5446.0
2021-07-16 09:50:00,190.87,191.13,190.66,191.13,2610.0,172.3116,172.5463,172.122,172.5463,2610.0
2021-07-16 09:55:00,191.17,191.17,190.71,190.94,4734.0,172.5824,172.5824,172.1671,172.3747,4734.0
2021-07-16 10:00:00,190.9,190.93,190.28,190.38,3024.0,172.3386,172.3657,171.7789,171.8692,3024.0
2021-07-16 10:05:00,190.42,190.42,189.75,189.78,7504.0,171.9053,171.9053,171.3004,171.3275,7504.0
2021-07-16 10:10:00,189.84,190.08,189.62,190.0,4760.0,171.3817,171.5984,171.1831,171.5261,4760.0
2021-07-16 10:15:00,189.8,189.99,189.76,189.84,2300.0,171.3456,171.5171,171.3095,171.3817,2300.0
2021-07-16 10:20:00,189.87,189.87,189.04,189.04,3514.0,171.4088,171.4088,170.6595,170.6595,3514.0
2021-07-16 10:25:00,189.0,189.28,188.82,189.15,5166.0,170.6234,170.8761,170.4609,170.7588,5166.0
2021-07-16 10:30:00,188.91,189.71,188.9,189.52,3300.0,170.5421,171.2643,170.5331,171.0928,3300.0
2021-07-16 10:35:00,189.33,189.54,189.2,189.53,2123.0,170.9213,171.1109,170.8039,171.1018,2123.0
2021-07-16 10:40:00,189.53,189.54,189.1,189.31,4182.0,171.1018,171.1109,170.7136,170.9032,4182.0
2021-07-16 10:45:00,189.17,189.41,188.97,189.2,4700.0,170.7768,170.9935,170.5963,170.8039,4700.0
2021-07-16 10:50:00,189.33,189.89,189.32,189.71,4956.0,170.9213,171.4268,170.9123,171.2643,4956.0
2021-07-16 10:55:00,189.56,189.74,189.0,189.05,3760.0,171.1289,171.2914,170.6234,170.6685,3760.0
2021-07-16 11:00:00,189.1,189.28,188.7,188.89,2100.0,170.7136,170.8761,170.3525,170.5241,2100.0
2021-07-16 11:05:00,188.75,188.96,188.54,188.7,2817.0,170.3977,170.5873,170.2081,170.3525,2817.0
2021-07-16 11:10:00,188.7,188.86,188.5,188.5,2800.0,170.3525,170.497,170.172,170.172,2800.0
2021-07-16 11:15:00,188.57,188.79,188.45,188.79,2976.0,170.2352,170.4338,170.1268,170.4338,2976.0
2021-07-16 11:20:00,188.74,188.74,188.58,188.58,700.0,170.3887,170.3887,170.2442,170.2442,700.0
2021-07-16 11:25:00,188.56,188.78,188.48,188.48,1500.0,170.2262,170.4248,170.1539,170.1539,1500.0
2021-07-16 11:30:00,188.52,188.84,188.51,188.84,2343.0,170.19,170.4789,170.181,170.4789,2343.0
2021-07-16 11:35:00,189.0,189.0,188.82,188.94,1426.0,170.6234,170.6234,170.4609,170.5692,1426.0
2021-07-16 11:40:00,188.98,188.99,188.79,188.82,1700.0,170.6053,170.6143,170.4338,170.4609,1700.0
2021-07-16 11:45:00,188.83,188.95,188.53,188.66,2950.0,170.4699,170.5782,170.1991,170.3164,2950.0
2021-07-16 11:50:00,188.97,189.08,188.92,189.08,2013.0,170.5963,170.6956,170.5512,170.6956,2013.0
2021-07-16 11:55:00,189.09,189.28,189.0,189.15,1840.0,170.7046,170.8761,170.6234,170.7588,1840.0
2021-07-16 12:00:00,188.99,189.27,188.99,189.18,1793.0,170.6143,170.8671,170.6143,170.7859,1793.0
2021-07-16 12:05:00,189.18,189.51,189.15,189.49,4317.0,170.7859,171.0838,170.7588,171.0657,4317.0
2021-07-16 12:10:00,189.57,189.73,189.54,189.71,6155.0,171.138,171.2824,171.1109,171.2643,6155.0
2021-07-16 12:15:00,189.75,190.12,189.75,190.07,8716.0,171.3004,171.6345,171.3004,171.5893,8716.0
2021-07-16 12:20:00,190.12,190.19,190.05,190.09,5422.0,171.6345,171.6977,171.5713,171.6074,5422.0
2021-07-16 12:25:00,190.06,190.08,189.97,189.97,3699.0,171.5803,171.5984,171.4991,171.4991,3699.0
2021-07-16 12:30:00,190.01,190.01,189.75,189.95,3525.0,171.5352,171.5352,171.3004,171.481,3525.0
2021-07-16 12:35:00,189.97,190.01,189.78,189.8,3139.0,171.4991,171.5352,171.3275,171.3456,3139.0
2021-07-16 12:40:00,189.83,189.89,189.76,189.8,3951.0,171.3727,171.4268,171.3095,171.3456,3951.0
2021-07-16 12:45:00,189.86,189.91,189.76,189.82,9452.0,171.3998,171.4449,171.3095,171.3636,9452.0
2021-07-16 12:50:00,189.79,190.31,189.79,190.22,13404.0,171.3366,171.806,171.3366,171.7248,13404.0
2021-07-16 12:55:00,190.24,190.27,189.63,189.8,9478.0,171.7428,171.7699,171.1921,171.3456,9478.0
2021-07-16 13:00:00,189.83,190.03,189.79,189.89,1518.0,171.3727,171.5532,171.3366,171.4268,1518.0
2021-07-16 13:05:00,189.91,190.02,189.9,189.99,1812.0,171.4449,171.5442,171.4359,171.5171,1812.0
2021-07-16 13:10:00,189.94,189.97,189.79,189.81,4344.0,171.472,171.4991,171.3366,171.3546,4344.0
2021-07-16 13:15:00,189.76,190.28,189.75,190.28,14266.0,171.3095,171.7789,171.3004,171.7789,14266.0
2021-07-16 13:20:00,190.25,190.37,190.02,190.09,7478.0,171.7518,171.8602,171.5442,171.6074,7478.0
2021-07-16 13:25:00,190.07,190.11,189.89,189.89,7317.0,171.5893,171.6254,171.4268,171.4268,7317.0
2021-07-16 13:30:00,189.89,190.1,189.7,189.7,5256.0,171.4268,171.6164,171.2553,171.2553,5256.0
2021-07-16 13:35:00,189.67,189.79,189.65,189.77,3653.0,171.2282,171.3366,171.2102,171.3185,3653.0
2021-07-16 13:40:00,189.73,189.73,189.5,189.59,1296.0,171.2824,171.2824,171.0748,171.156,1296.0
2021-07-16 13:45:00,189.57,189.74,189.57,189.6,6031.0,171.138,171.2914,171.138,171.165,6031.0
2021-07-16 13:50:00,189.56,189.56,189.35,189.38,3547.0,171.1289,171.1289,170.9393,170.9664,3547.0
2021-07-16 13:55:00,189.4,189.41,189.24,189.31,4524.0,170.9845,170.9935,170.84,170.9032,4524.0
2021-07-16 14:00:00,189.23,189.23,188.74,188.79,9256.0,170.831,170.831,170.3887,170.4338,9256.0
2021-07-16 14:05:00,188.82,188.96,188.65,188.91,6783.0,170.4609,170.5873,170.3074,170.5421,6783.0
2021-07-16 14:10:00,188.88,189.0,188.78,188.98,6824.0,170.515,170.6234,170.4248,170.6053,6824.0
2021-07-16 14:15:00,189.09,189.42,189.0,189.42,3600.0,170.7046,171.0025,170.6234,171.0025,3600.0
2021-07-16 14:20:00,189.43,189.49,189.16,189.17,4589.0,171.0116,171.0657,170.7678,170.7768,4589.0
2021-07-16 14:25:00,189.21,189.26,188.99,188.99,5864.0,170.813,170.8581,170.6143,170.6143,5864.0
2021-07-16 14:30:00,188.93,189.01,188.57,188.65,5907.0,170.5602,170.6324,170.2352,170.3074,5907.0
2021-07-16 14:35:00,188.66,188.94,188.66,188.77,3400.0,170.3164,170.5692,170.3164,170.4157,3400.0
2021-07-16 14:40:00,188.8,189.05,188.8,188.83,2499.0,170.4428,170.6685,170.4428,170.4699,2499.0
2021-07-16 14:45:00,188.8,188.87,188.65,188.65,4494.0,170.4428,170.506,170.3074,170.3074,4494.0
2021-07-16 14:50:00,188.63,188.67,188.5,188.59,5394.0,170.2893,170.3255,170.172,170.2532,5394.0
2021-07-16 14:55:00,188.6,188.71,188.46,188.5,4291.0,170.2623,170.3616,170.1359,170.172,4291.0
2021-07-16 15:00:00,188.52,188.52,188.11,188.11,11282.0,170.19,170.19,169.8199,169.8199,11282.0
2021-07-16 15:05:00,188.17,188.32,188.14,188.31,4663.0,169.8741,170.0095,169.847,170.0005,4663.0
2021-07-16 15:10:00,188.33,188.5,188.17,188.5,5897.0,170.0185,170.172,169.8741,170.172,5897.0
2021-07-16 15:15:00,188.44,188.78,188.41,188.67,4092.0,170.1178,170.4248,170.0907,170.3255,4092.0
2021-07-16 15:20:00,188.59,188.64,188.35,188.38,3754.0,170.2532,170.2984,170.0366,170.0637,3754.0
2021-07-16 15:25:00,188.36,188.49,188.22,188.23,7118.0,170.0456,170.163,169.9192,169.9282,7118.0
2021-07-16 15:30:00,188.23,188.33,188.08,188.21,9610.0,169.9282,170.0185,169.7928,169.9102,9610.0
2021-07-16 15:35:00,188.19,188.3,188.15,188.2,23224.0,169.8921,169.9914,169.856,169.9012,23224.0
2021-07-16 15:40:00,188.2,188.38,188.06,188.11,14110.0,169.9012,170.0637,169.7748,169.8199,14110.0
2021-07-16 15:45:00,188.11,188.11,187.72,187.91,25441.0,169.8199,169.8199,169.4678,169.6394,25441.0
2021-07-16 15:50:00,187.97,188.03,187.76,187.91,37937.0,169.6935,169.7477,169.5039,169.6394,37937.0
2021-07-16 15:55:00,187.93,188.3,187.91,188.1,49773.0,169.6574,169.9914,169.6394,169.8109,49773.0
2021-07-19 09:30:00,185.67,186.0,184.15,185.3,35947.0,167.6172,167.9151,166.2449,167.2831,35947.0
2021-07-19 09:35:00,185.32,186.0,184.66,184.9,19392.0,167.3012,167.9151,166.7054,166.922,19392.0
2021-07-19 09:40:00,184.56,185.67,184.36,185.52,16999.0,166.6151,167.6172,166.4345,167.4817,16999.0
2021-07-19 09:45:00,185.51,185.55,185.06,185.15,11723.0,167.4727,167.5088,167.0665,167.1477,11723.0
2021-07-19 09:50:00,185.0,185.01,184.3,184.32,10389.0,167.0123,167.0213,166.3804,166.3984,10389.0
2021-07-19 09:55:00,184.36,185.2,184.06,184.93,11706.0,166.4345,167.1928,166.1637,166.9491,11706.0
2021-07-19 10:00:00,184.55,185.3,183.97,185.3,7230.0,166.606,167.2831,166.0824,167.2831,7230.0
2021-07-19 10:05:00,185.03,185.43,184.71,185.01,6398.0,167.0394,167.4005,166.7505,167.0213,6398.0
2021-07-19 10:10:00,184.97,185.44,184.72,185.34,6884.0,166.9852,167.4095,166.7595,167.3192,6884.0
2021-07-19 10:15:00,185.4,186.0,185.35,185.81,14370.0,167.3734,167.9151,167.3283,167.7435,14370.0
2021-07-19 10:20:00,185.95,186.48,185.95,186.1,6160.0,167.8699,168.3484,167.8699,168.0053,6160.0
2021-07-19 10:25:00,186.05,186.51,185.91,186.36,5874.0,167.9602,168.3755,167.8338,168.2401,5874.0
2021-07-19 10:30:00,186.23,186.32,185.95,186.06,7844.0,168.1227,168.204,167.8699,167.9692,7844.0
2021-07-19 10:35:00,186.03,186.07,185.49,186.06,4916.0,167.9421,167.9783,167.4547,167.9692,4916.0
2021-07-19 10:40:00,186.02,186.6,185.99,186.42,8031.0,167.9331,168.4567,167.906,168.2942,8031.0
2021-07-19 10:45:00,186.45,186.55,186.3,186.45,10862.0,168.3213,168.4116,168.1859,168.3213,10862.0
2021-07-19 10:50:00,186.43,186.54,185.85,185.85,6410.0,168.3033,168.4026,167.7796,167.7796,6410.0
2021-07-19 10:55:00,185.9,186.3,185.61,186.24,12150.0,167.8248,168.1859,167.563,168.1317,12150.0
2021-07-19 11:00:00,186.24,186.65,185.8,186.56,10311.0,168.1317,168.5019,167.7345,168.4206,10311.0
2021-07-19 11:05:00,186.55,186.93,186.41,186.93,12615.0,168.4116,168.7546,168.2852,168.7546,12615.0
2021-07-19 11:10:00,186.9,187.24,186.67,186.95,20221.0,168.7276,169.0345,168.5199,168.7727,20221.0
2021-07-19 11:15:00,186.84,186.96,186.74,186.83,6411.0,168.6734,168.7817,168.5831,168.6644,6411.0
2021-07-19 11:20:00,186.73,186.79,186.29,186.35,8047.0,168.5741,168.6283,168.1769,168.231,8047.0
2021-07-19 11:25:00,186.25,186.73,186.24,186.58,9221.0,168.1408,168.5741,168.1317,168.4387,9221.0
2021-07-19 11:30:00,186.55,187.26,186.53,187.22,3877.0,168.4116,169.0526,168.3935,169.0164,3877.0
2021-07-19 11:35:00,187.25,187.32,186.75,186.79,5586.0,169.0435,169.1067,168.5921,168.6283,5586.0
2021-07-19 11:40:00,186.85,187.04,186.67,187.02,6664.0,168.6824,168.8539,168.5199,168.8359,6664.0
2021-07-19 11:45:00,186.96,186.97,186.86,186.95,3615.0,168.7817,168.7908,168.6914,168.7727,3615.0
2021-07-19 11:50:00,186.9,187.0,186.68,186.7,5446.0,168.7276,168.8178,168.5289,168.547,5446.0
2021-07-19 11:55:00,186.68,187.06,186.68,186.73,5430.0,168.5289,168.872,168.5289,168.5741,5430.0
2021-07-19 12:00:00,186.58,186.59,186.3,186.34,3354.0,168.4387,168.4477,168.1859,168.222,3354.0
2021-07-19 12:05:00,186.33,186.48,186.26,186.35,5889.0,168.213,168.3484,168.1498,168.231,5889.0
2021-07-19 12:10:00,186.41,186.7,186.36,186.57,5535.0,168.2852,168.547,168.2401,168.4296,5535.0
2021-07-19 12:15:00,186.55,186.76,186.42,186.45,4549.0,168.4116,168.6012,168.2942,168.3213,4549.0
2021-07-19 12:20:00,186.37,186.42,186.22,186.39,3154.0,168.2491,168.2942,168.1137,168.2671,3154.0
2021-07-19 12:25:00,186.46,186.55,186.22,186.37,3000.0,168.3303,168.4116,168.1137,168.2491,3000.0
2021-07-19 12:30:00,186.26,186.26,185.63,185.72,7270.0,168.1498,168.1498,167.581,167.6623,7270.0
2021-07-19 12:35:00,185.74,185.79,185.59,185.6,4116.0,167.6803,167.7255,167.5449,167.554,4116.0
2021-07-19 12:40:00,185.68,185.76,185.36,185.47,5000.0,167.6262,167.6984,167.3373,167.4366,5000.0
2021-07-19 12:45:00,185.58,185.79,185.58,185.71,3306.0,167.5359,167.7255,167.5359,167.6533,3306.0
2021-07-19 12:50:00,185.68,185.98,185.6,185.74,2600.0,167.6262,167.897,167.554,167.6803,2600.0
2021-07-19 12:55:00,185.65,185.86,185.57,185.76,2208.0,167.5991,167.7887,167.5269,167.6984,2208.0
2021-07-19 13:00:00,185.74,186.12,185.66,185.86,4097.0,167.6803,168.0234,167.6081,167.7887,4097.0
2021-07-19 13:05:00,185.93,186.14,185.85,186.11,2607.0,167.8519,168.0415,167.7796,168.0144,2607.0
2021-07-19 13:10:00,186.06,186.23,186.01,186.02,3974.0,167.9692,168.1227,167.9241,167.9331,3974.0
2021-07-19 13:15:00,186.12,186.24,185.89,185.89,2623.0,168.0234,168.1317,167.8158,167.8158,2623.0
2021-07-19 13:20:00,185.83,186.07,185.66,185.98,2958.0,167.7616,167.9783,167.6081,167.897,2958.0
2021-07-19 13:25:00,185.87,185.9,185.52,185.67,1268.0,167.7977,167.8248,167.4817,167.6172,1268.0
2021-07-19 13:30:00,185.59,185.71,185.4,185.57,2612.0,167.5449,167.6533,167.3734,167.5269,2612.0
2021-07-19 13:35:00,185.7,186.09,185.68,186.02,2922.0,167.6442,167.9963,167.6262,167.9331,2922.0
2021-07-19 13:40:00,186.04,186.07,185.68,185.81,1753.0,167.9512,167.9783,167.6262,167.7435,1753.0
2021-07-19 13:45:00,185.71,185.79,185.5,185.5,2761.0,167.6533,167.7255,167.4637,167.4637,2761.0
2021-07-19 13:50:00,185.51,185.8,185.36,185.8,3510.0,167.4727,167.7345,167.3373,167.7345,3510.0
2021-07-19 13:55:00,185.92,185.95,185.57,185.58,2300.0,167.8428,167.8699,167.5269,167.5359,2300.0
2021-07-19 14:00:00,185.64,186.3,185.63,186.24,5101.0,167.5901,168.1859,167.581,168.1317,5101.0
2021-07-19 14:05:00,186.28,186.29,185.62,185.71,2601.0,168.1678,168.1769,167.572,167.6533,2601.0
2021-07-19 14:10:00,185.77,186.2,185.77,186.09,4231.0,167.7074,168.0956,167.7074,167.9963,4231.0
2021-07-19 14:15:00,186.04,186.3,186.0,186.29,4986.0,167.9512,168.1859,167.9151,168.1769,4986.0
2021-07-19 14:20:00,186.28,186.29,185.93,186.07,3739.0,168.1678,168.1769,167.8519,167.9783,3739.0
2021-07-19 14:25:00,185.98,186.45,185.94,186.45,7050.0,167.897,168.3213,167.8609,168.3213,7050.0
2021-07-19 14:30:00,186.46,186.57,186.33,186.51,18735.0,168.3303,168.4296,168.213,168.3755,18735.0
2021-07-19 14:35:00,186.48,186.49,185.96,186.02,4234.0,168.3484,168.3574,167.879,167.9331,4234.0
2021-07-19 14:40:00,185.89,185.92,185.65,185.72,4997.0,167.8158,167.8428,167.5991,167.6623,4997.0
2021-07-19 14:45:00,185.7,185.92,185.65,185.89,3118.0,167.6442,167.8428,167.5991,167.8158,3118.0
2021-07-19 14:50:00,185.91,186.04,185.54,185.76,3611.0,167.8338,167.9512,167.4998,167.6984,3611.0
2021-07-19 14:55:00,185.81,186.36,185.79,185.81,4358.0,167.7435,168.2401,167.7255,167.7435,4358.0
2021-07-19 15:00:00,185.78,186.2,185.75,186.07,2543.0,167.7165,168.0956,167.6894,167.9783,2543.0
2021-07-19 15:05:00,186.12,186.2,185.83,186.09,3458.0,168.0234,168.0956,167.7616,167.9963,3458.0
2021-07-19 15:10:00,186.09,186.56,185.97,186.31,16130.0,167.9963,168.4206,167.888,168.1949,16130.0
2021-07-19 15:15:00,186.34,186.37,185.84,185.84,6843.0,168.222,168.2491,167.7706,167.7706,6843.0
2021-07-19 15:20:00,185.93,186.0,185.61,185.62,4124.0,167.8519,167.9151,167.563,167.572,4124.0
2021-07-19 15:25:00,185.65,185.98,185.64,185.83,2805.0,167.5991,167.897,167.5901,167.7616,2805.0
2021-07-19 15:30:00,185.76,186.03,185.66,185.72,3500.0,167.6984,167.9421,167.6081,167.6623,3500.0
2021-07-19 15:35:00,185.76,185.97,185.7,185.9,8498.0,167.6984,167.888,167.6442,167.8248,8498.0
2021-07-19 15:40:00,185.97,186.19,185.84,185.84,11745.0,167.888,168.0866,167.7706,167.7706,11745.0
2021-07-19 15:45:00,185.89,186.61,185.87,186.5,22030.0,167.8158,168.4658,167.7977,168.3664,22030.0
2021-07-19 15:50:00,186.44,187.0,186.44,186.59,59782.0,168.3123,168.8178,168.3123,168.4477,59782.0
2021-07-19 15:55:00,186.61,187.25,186.54,187.15,84918.0,168.4658,169.0435,168.4026,168.9532,84918.0
2021-07-20 09:30:00,187.65,187.7,186.26,186.58,16455.0,169.4046,169.4498,168.1498,168.4387,16455.0
2021-07-20 09:35:00,186.58,186.78,185.92,186.3,5952.0,168.4387,168.6192,167.8428,168.1859,5952.0
2021-07-20 09:40:00,185.94,186.45,185.94,185.96,7996.0,167.8609,168.3213,167.8609,167.879,7996.0
2021-07-20 09:45:00,185.91,186.65,185.86,186.55,11005.0,167.8338,168.5019,167.7887,168.4116,11005.0
2021-07-20 09:50:00,186.48,186.67,185.96,186.26,5212.0,168.3484,168.5199,167.879,168.1498,5212.0
2021-07-20 09:55:00,186.2,186.64,186.0,186.39,4900.0,168.0956,168.4928,167.9151,168.2671,4900.0
2021-07-20 10:00:00,186.11,186.18,185.66,185.66,8623.0,168.0144,168.0776,167.6081,167.6081,8623.0
2021-07-20 10:05:00,185.74,186.76,185.74,186.7,7176.0,167.6803,168.6012,167.6803,168.547,7176.0
2021-07-20 10:10:00,186.71,186.95,186.63,186.93,4600.0,168.556,168.7727,168.4838,168.7546,4600.0
2021-07-20 10:15:00,187.0,187.4,186.91,187.4,6741.0,168.8178,169.1789,168.7366,169.1789,6741.0
2021-07-20 10:20:00,187.43,187.85,187.43,187.77,5379.0,169.206,169.5852,169.206,169.513,5379.0
2021-07-20 10:25:00,187.85,187.9,187.46,187.6,5097.0,169.5852,169.6303,169.2331,169.3595,5097.0
2021-07-20 10:30:00,187.43,187.86,187.43,187.51,3971.0,169.206,169.5942,169.206,169.2782,3971.0
2021-07-20 10:35:00,187.61,187.65,187.21,187.4,3864.0,169.3685,169.4046,169.0074,169.1789,3864.0
2021-07-20 10:40:00,187.49,187.86,187.45,187.72,3078.0,169.2602,169.5942,169.2241,169.4678,3078.0
2021-07-20 10:45:00,187.89,188.1,187.89,188.1,3286.0,169.6213,169.8109,169.6213,169.8109,3286.0
2021-07-20 10:50:00,188.07,188.56,188.06,188.52,12170.0,169.7838,170.2262,169.7748,170.19,12170.0
2021-07-20 10:55:00,188.4,188.42,188.17,188.19,4230.0,170.0817,170.0998,169.8741,169.8921,4230.0
2021-07-20 11:00:00,188.19,188.32,187.92,187.95,5521.0,169.8921,170.0095,169.6484,169.6755,5521.0
2021-07-20 11:05:00,188.06,188.42,188.02,188.17,5148.0,169.7748,170.0998,169.7387,169.8741,5148.0
2021-07-20 11:10:00,188.1,188.13,187.9,188.09,2213.0,169.8109,169.838,169.6303,169.8019,2213.0
2021-07-20 11:15:00,188.09,188.44,188.0,188.44,5984.0,169.8019,170.1178,169.7206,170.1178,5984.0
2021-07-20 11:20:00,188.38,188.52,188.32,188.45,12455.0,170.0637,170.19,170.0095,170.1268,12455.0
2021-07-20 11:25:00,188.47,188.62,188.16,188.21,8495.0,170.1449,170.2803,169.865,169.9102,8495.0
2021-07-20 11:30:00,188.21,188.59,188.2,188.55,5087.0,169.9102,170.2532,169.9012,170.2171,5087.0
2021-07-20 11:35:00,188.46,188.56,188.32,188.52,7355.0,170.1359,170.2262,170.0095,170.19,7355.0
2021-07-20 11:40:00,188.53,188.95,188.53,188.95,8045.0,170.1991,170.5782,170.1991,170.5782,8045.0
2021-07-20 11:45:00,188.94,189.05,188.81,189.01,5521.0,170.5692,170.6685,170.4518,170.6324,5521.0
2021-07-20 11:50:00,189.05,189.1,188.77,189.03,5778.0,170.6685,170.7136,170.4157,170.6505,5778.0
2021-07-20 11:55:00,189.02,189.33,189.02,189.22,9027.0,170.6414,170.9213,170.6414,170.822,9027.0
2021-07-20 12:00:00,189.2,189.59,189.14,189.33,8560.0,170.8039,171.156,170.7498,170.9213,8560.0
2021-07-20 12:05:00,189.4,189.44,189.11,189.11,3092.0,170.9845,171.0206,170.7227,170.7227,3092.0
2021-07-20 12:10:00,189.09,189.26,189.06,189.19,1260.0,170.7046,170.8581,170.6775,170.7949,1260.0
2021-07-20 12:15:00,189.19,189.22,189.04,189.13,6069.0,170.7949,170.822,170.6595,170.7407,6069.0
2021-07-20 12:20:00,189.2,189.33,189.17,189.29,2753.0,170.8039,170.9213,170.7768,170.8852,2753.0
2021-07-20 12:25:00,189.32,189.51,189.3,189.51,2877.0,170.9123,171.0838,170.8942,171.0838,2877.0
2021-07-20 12:30:00,189.46,189.65,189.37,189.62,2665.0,171.0386,171.2102,170.9574,171.1831,2665.0
2021-07-20 12:35:00,189.61,189.83,189.53,189.61,5486.0,171.1741,171.3727,171.1018,171.1741,5486.0
2021-07-20 12:40:00,189.73,189.81,189.62,189.8,1458.0,171.2824,171.3546,171.1831,171.3456,1458.0
2021-07-20 12:45:00,189.85,189.85,189.77,189.84,1402.0,171.3907,171.3907,171.3185,171.3817,1402.0
2021-07-20 12:50:00,189.89,189.93,189.76,189.76,4461.0,171.4268,171.4629,171.3095,171.3095,4461.0
2021-07-20 12:55:00,189.78,189.82,189.73,189.75,1716.0,171.3275,171.3636,171.2824,171.3004,1716.0
2021-07-20 13:00:00,189.71,189.83,189.49,189.49,6631.0,171.2643,171.3727,171.0657,171.0657,6631.0
2021-07-20 13:05:00,189.49,189.64,189.29,189.31,4641.0,171.0657,171.2011,170.8852,170.9032,4641.0
2021-07-20 13:10:00,189.22,189.54,189.22,189.53,2225.0,170.822,171.1109,170.822,171.1018,2225.0
2021-07-20 13:15:00,189.43,189.8,189.43,189.8,9409.0,171.0116,171.3456,171.0116,171.3456,9409.0
2021-07-20 13:20:00,189.71,189.76,189.4,189.4,1923.0,171.2643,171.3095,170.9845,170.9845,1923.0
2021-07-20 13:25:00,189.33,189.37,189.25,189.37,2000.0,170.9213,170.9574,170.8491,170.9574,2000.0
2021-07-20 13:30:00,189.36,189.46,189.32,189.39,4283.0,170.9484,171.0386,170.9123,170.9755,4283.0
2021-07-20 13:35:00,189.3,189.43,189.28,189.28,4211.0,170.8942,171.0116,170.8761,170.8761,4211.0
2021-07-20 13:40:00,189.27,189.43,189.13,189.13,6264.0,170.8671,171.0116,170.7407,170.7407,6264.0
2021-07-20 13:45:00,189.02,189.07,188.93,189.07,3106.0,170.6414,170.6866,170.5602,170.6866,3106.0
2021-07-20 13:50:00,189.12,189.33,189.12,189.28,5900.0,170.7317,170.9213,170.7317,170.8761,5900.0
2021-07-20 13:55:00,189.31,189.45,189.26,189.45,4245.0,170.9032,171.0296,170.8581,171.0296,4245.0
2021-07-20 14:00:00,189.43,189.65,189.37,189.65,4220.0,171.0116,171.2102,170.9574,171.2102,4220.0
2021-07-20 14:05:00,189.62,189.66,189.55,189.64,4959.0,171.1831,171.2192,171.1199,171.2011,4959.0
2021-07-20 14:10:00,189.67,189.7,189.42,189.44,4803.0,171.2282,171.2553,171.0025,171.0206,4803.0
2021-07-20 14:15:00,189.55,189.67,189.53,189.67,2911.0,171.1199,171.2282,171.1018,171.2282,2911.0
2021-07-20 14:20:00,189.73,189.85,189.52,189.56,4849.0,171.2824,171.3907,171.0928,171.1289,4849.0
2021-07-20 14:25:00,189.58,189.83,189.58,189.83,3615.0,171.147,171.3727,171.147,171.3727,3615.0
2021-07-20 14:30:00,189.84,190.02,189.81,189.9,8687.0,171.3817,171.5442,171.3546,171.4359,8687.0
2021-07-20 14:35:00,189.88,189.94,189.79,189.79,2230.0,171.4178,171.472,171.3366,171.3366,2230.0
2021-07-20 14:40:00,189.89,189.89,189.63,189.72,4020.0,171.4268,171.4268,171.1921,171.2734,4020.0
2021-07-20 14:45:00,189.73,189.86,189.47,189.86,8078.0,171.2824,171.3998,171.0477,171.3998,8078.0
2021-07-20 14:50:00,189.95,190.13,189.95,190.12,4427.0,171.481,171.6435,171.481,171.6345,4427.0
2021-07-20 14:55:00,190.08,190.1,189.9,189.94,6611.0,171.5984,171.6164,171.4359,171.472,6611.0
2021-07-20 15:00:00,189.94,190.11,189.91,190.11,4877.0,171.472,171.6254,171.4449,171.6254,4877.0
2021-07-20 15:05:00,190.12,190.27,190.08,190.16,10443.0,171.6345,171.7699,171.5984,171.6706,10443.0
2021-07-20 15:10:00,190.22,190.45,190.1,190.27,8087.0,171.7248,171.9324,171.6164,171.7699,8087.0
2021-07-20 15:15:00,190.25,190.4,190.19,190.22,7539.0,171.7518,171.8872,171.6977,171.7248,7539.0
2021-07-20 15:20:00,190.24,190.54,190.21,190.53,6312.0,171.7428,172.0136,171.7157,172.0046,6312.0
2021-07-20 15:25:00,190.54,190.59,190.35,190.55,8941.0,172.0136,172.0588,171.8421,172.0227,8941.0
2021-07-20 15:30:00,190.52,190.7,190.48,190.56,10421.0,171.9956,172.1581,171.9595,172.0317,10421.0
2021-07-20 15:35:00,190.54,190.65,190.44,190.54,10700.0,172.0136,172.1129,171.9234,172.0136,10700.0
2021-07-20 15:40:00,190.51,190.53,190.22,190.22,9219.0,171.9866,172.0046,171.7248,171.7248,9219.0
2021-07-20 15:45:00,190.2,190.24,189.98,190.03,16195.0,171.7067,171.7428,171.5081,171.5532,16195.0
2021-07-20 15:50:00,190.1,190.29,189.84,190.13,43056.0,171.6164,171.7879,171.3817,171.6435,43056.0
2021-07-20 15:55:00,190.25,190.27,189.35,189.35,97998.0,171.7518,171.7699,170.9393,170.9393,97998.0
2021-07-21 09:30:00,189.45,190.12,189.43,190.0,16198.0,171.0296,171.6345,171.0116,171.5261,16198.0
2021-07-21 09:35:00,190.55,190.89,190.41,190.42,8071.0,172.0227,172.3296,171.8963,171.9053,8071.0
2021-07-21 09:40:00,190.51,191.12,190.34,191.12,10408.0,171.9866,172.5372,171.8331,172.5372,10408.0
2021-07-21 09:45:00,191.08,191.55,191.08,191.24,5803.0,172.5011,172.9254,172.5011,172.6456,5803.0
2021-07-21 09:50:00,191.38,192.0,191.27,191.92,9348.0,172.772,173.3317,172.6727,173.2595,9348.0
2021-07-21 09:55:00,191.89,192.1,191.8,192.0,5014.0,173.2324,173.422,173.1511,173.3317,5014.0
2021-07-21 10:00:00,191.99,192.5,191.99,192.29,10663.0,173.3227,173.7831,173.3227,173.5935,10663.0
2021-07-21 10:05:00,192.29,192.29,191.72,191.81,6999.0,173.5935,173.5935,173.0789,173.1602,6999.0
2021-07-21 10:10:00,191.85,191.85,191.26,191.26,3648.0,173.1963,173.1963,172.6636,172.6636,3648.0
2021-07-21 10:15:00,191.12,191.33,190.98,191.25,5713.0,172.5372,172.7268,172.4109,172.6546,5713.0
2021-07-21 10:20:00,191.37,191.57,191.36,191.49,2531.0,172.7629,172.9435,172.7539,172.8713,2531.0
2021-07-21 10:25:00,191.5,191.61,191.2,191.21,13524.0,172.8803,172.9796,172.6095,172.6185,13524.0
2021-07-21 10:30:00,191.24,191.24,190.69,190.75,4113.0,172.6456,172.6456,172.1491,172.2032,4113.0
2021-07-21 10:35:00,190.81,191.07,190.54,190.64,5154.0,172.2574,172.4921,172.0136,172.1039,5154.0
2021-07-21 10:40:00,190.71,190.84,190.46,190.46,1727.0,172.1671,172.2845,171.9414,171.9414,1727.0
2021-07-21 10:45:00,190.46,190.46,190.26,190.26,3509.0,171.9414,171.9414,171.7609,171.7609,3509.0
2021-07-21 10:50:00,190.3,190.44,190.11,190.13,2469.0,171.797,171.9234,171.6254,171.6435,2469.0
2021-07-21 10:55:00,190.22,190.78,190.21,190.78,5361.0,171.7248,172.2303,171.7157,172.2303,5361.0
2021-07-21 11:00:00,190.66,191.02,190.66,191.02,4041.0,172.122,172.447,172.122,172.447,4041.0
2021-07-21 11:05:00,191.01,191.31,191.0,191.31,1706.0,172.4379,172.7088,172.4289,172.7088,1706.0
2021-07-21 11:10:00,191.36,191.55,191.36,191.4,7993.0,172.7539,172.9254,172.7539,172.79,7993.0
2021-07-21 11:15:00,191.37,191.56,191.36,191.53,3387.0,172.7629,172.9345,172.7539,172.9074,3387.0
2021-07-21 11:20:00,191.57,191.82,191.52,191.81,4904.0,172.9435,173.1692,172.8984,173.1602,4904.0
2021-07-21 11:25:00,191.77,191.78,191.59,191.64,4360.0,173.124,173.1331,172.9615,173.0067,4360.0
2021-07-21 11:30:00,191.57,191.57,191.46,191.55,2335.0,172.9435,172.9435,172.8442,172.9254,2335.0
2021-07-21 11:35:00,191.62,191.75,191.57,191.7,2600.0,172.9886,173.106,172.9435,173.0608,2600.0
2021-07-21 11:40:00,191.66,191.8,191.59,191.62,3400.0,173.0247,173.1511,172.9615,172.9886,3400.0
2021-07-21 11:45:00,191.59,191.72,191.59,191.59,2650.0,172.9615,173.0789,172.9615,172.9615,2650.0
2021-07-21 11:50:00,191.61,191.7,191.47,191.66,4692.0,172.9796,173.0608,172.8532,173.0247,4692.0
2021-07-21 11:55:00,191.74,191.89,191.66,191.84,4141.0,173.097,173.2324,173.0247,173.1872,4141.0
2021-07-21 12:00:00,191.84,191.9,191.83,191.86,2100.0,173.1872,173.2414,173.1782,173.2053,2100.0
2021-07-21 12:05:00,191.82,192.03,191.8,191.92,5758.0,173.1692,173.3588,173.1511,173.2595,5758.0
2021-07-21 12:10:00,191.94,191.94,191.7,191.74,2202.0,173.2775,173.2775,173.0608,173.097,2202.0
2021-07-21 12:15:00,191.84,192.08,191.84,192.06,2930.0,173.1872,173.4039,173.1872,173.3858,2930.0
2021-07-21 12:20:00,192.06,192.35,192.02,192.35,3779.0,173.3858,173.6476,173.3497,173.6476,3779.0
2021-07-21 12:25:00,192.39,192.45,192.32,192.4,3618.0,173.6838,173.7379,173.6206,173.6928,3618.0
2021-07-21 12:30:00,192.37,192.5,192.34,192.4,4249.0,173.6657,173.7831,173.6386,173.6928,4249.0
2021-07-21 12:35:00,192.32,192.43,192.16,192.16,2418.0,173.6206,173.7199,173.4761,173.4761,2418.0
2021-07-21 12:40:00,192.13,192.2,192.12,192.16,2554.0,173.449,173.5122,173.44,173.4761,2554.0
2021-07-21 12:45:00,192.13,192.17,192.07,192.07,1400.0,173.449,173.4852,173.3949,173.3949,1400.0
2021-07-21 12:50:00,192.06,192.09,191.89,192.0,4480.0,173.3858,173.4129,173.2324,173.3317,4480.0
2021-07-21 12:55:00,192.0,192.0,191.57,191.72,4567.0,173.3317,173.3317,172.9435,173.0789,4567.0
2021-07-21 13:00:00,191.68,191.84,191.57,191.58,3463.0,173.0428,173.1872,172.9435,172.9525,3463.0
2021-07-21 13:05:00,191.66,191.71,191.59,191.67,3665.0,173.0247,173.0699,172.9615,173.0338,3665.0
2021-07-21 13:10:00,191.58,191.63,191.5,191.58,2319.0,172.9525,172.9977,172.8803,172.9525,2319.0
2021-07-21 13:15:00,191.57,191.64,191.52,191.61,7064.0,172.9435,173.0067,172.8984,172.9796,7064.0
2021-07-21 13:20:00,191.68,191.91,191.68,191.9,1334.0,173.0428,173.2504,173.0428,173.2414,1334.0
2021-07-21 13:25:00,191.86,191.97,191.86,191.94,800.0,173.2053,173.3046,173.2053,173.2775,800.0
2021-07-21 13:30:00,191.95,192.07,191.93,191.98,4948.0,173.2865,173.3949,173.2685,173.3136,4948.0
2021-07-21 13:35:00,191.99,192.15,191.99,192.03,6054.0,173.3227,173.4671,173.3227,173.3588,6054.0
2021-07-21 13:40:00,192.18,192.25,192.17,192.25,900.0,173.4942,173.5574,173.4852,173.5574,900.0
2021-07-21 13:45:00,192.17,192.3,192.17,192.26,1200.0,173.4852,173.6025,173.4852,173.5664,1200.0
2021-07-21 13:50:00,192.34,192.46,192.34,192.34,2511.0,173.6386,173.747,173.6386,173.6386,2511.0
2021-07-21 13:55:00,192.29,192.32,192.25,192.32,1286.0,173.5935,173.6206,173.5574,173.6206,1286.0
2021-07-21 14:00:00,192.38,192.38,192.22,192.26,1800.0,173.6747,173.6747,173.5303,173.5664,1800.0
2021-07-21 14:05:00,192.37,192.4,192.19,192.19,2000.0,173.6657,173.6928,173.5032,173.5032,2000.0
2021-07-21 14:10:00,192.18,192.21,192.09,192.09,2400.0,173.4942,173.5213,173.4129,173.4129,2400.0
2021-07-21 14:15:00,192.12,192.12,191.96,191.97,1400.0,173.44,173.44,173.2956,173.3046,1400.0
2021-07-21 14:20:00,191.96,192.11,191.95,192.1,1200.0,173.2956,173.431,173.2865,173.422,1200.0
2021-07-21 14:25:00,192.11,192.27,192.11,192.27,1200.0,173.431,173.5754,173.431,173.5754,1200.0
2021-07-21 14:30:00,192.33,192.33,192.19,192.2,3200.0,173.6296,173.6296,173.5032,173.5122,3200.0
2021-07-21 14:35:00,192.27,192.27,192.0,192.06,3762.0,173.5754,173.5754,173.3317,173.3858,3762.0
2021-07-21 14:40:00,192.0,192.07,191.94,191.94,4270.0,173.3317,173.3949,173.2775,173.2775,4270.0
2021-07-21 14:45:00,191.99,192.11,191.99,192.05,3240.0,173.3227,173.431,173.3227,173.3768,3240.0
2021-07-21 14:50:00,192.07,192.12,192.06,192.12,1900.0,173.3949,173.44,173.3858,173.44,1900.0
2021-07-21 14:55:00,192.09,192.22,192.05,192.2,3700.0,173.4129,173.5303,173.3768,173.5122,3700.0
2021-07-21 15:00:00,192.23,192.23,192.11,192.13,20305.0,173.5393,173.5393,173.431,173.449,20305.0
2021-07-21 15:05:00,192.09,192.14,192.03,192.06,1621.0,173.4129,173.4581,173.3588,173.3858,1621.0
2021-07-21 15:10:00,192.14,192.19,192.08,192.09,2400.0,173.4581,173.5032,173.4039,173.4129,2400.0
2021-07-21 15:15:00,192.08,192.13,191.99,192.13,1810.0,173.4039,173.449,173.3227,173.449,1810.0
2021-07-21 15:20:00,192.19,192.21,191.9,191.91,4696.0,173.5032,173.5213,173.2414,173.2504,4696.0
2021-07-21 15:25:00,191.93,192.25,191.9,192.21,5659.0,173.2685,173.5574,173.2414,173.5213,5659.0
2021-07-21 15:30:00,192.29,192.32,192.07,192.16,11927.0,173.5935,173.6206,173.3949,173.4761,11927.0
2021-07-21 15:35:00,192.13,192.2,192.07,192.17,13272.0,173.449,173.5122,173.3949,173.4852,13272.0
2021-07-21 15:40:00,192.16,192.17,191.8,191.94,15118.0,173.4761,173.4852,173.1511,173.2775,15118.0
2021-07-21 15:45:00,191.93,192.06,191.82,191.87,14393.0,173.2685,173.3858,173.1692,173.2143,14393.0
2021-07-21 15:50:00,191.82,192.81,191.8,192.7,28048.0,173.1692,174.0629,173.1511,173.9636,28048.0
2021-07-21 15:55:00,192.75,193.04,192.66,192.98,65864.0,174.0088,174.2706,173.9275,174.2164,65864.0
2021-07-22 09:30:00,191.64,192.01,190.5,190.96,52448.0,173.0067,173.3407,171.9775,172.3928,52448.0
2021-07-22 09:35:00,190.86,192.35,190.84,192.35,31944.0,172.3025,173.6476,172.2845,173.6476,31944.0
2021-07-22 09:40:00,192.4,192.5,191.9,192.02,7061.0,173.6928,173.7831,173.2414,173.3497,7061.0
2021-07-22 09:45:00,191.85,192.0,191.41,191.47,2790.0,173.1963,173.3317,172.799,172.8532,2790.0
2021-07-22 09:50:00,191.46,191.84,191.43,191.7,6808.0,172.8442,173.1872,172.8171,173.0608,6808.0
2021-07-22 09:55:00,191.52,191.67,190.99,191.18,38041.0,172.8984,173.0338,172.4199,172.5914,38041.0
2021-07-22 10:00:00,191.2,191.68,190.88,190.94,44911.0,172.6095,173.0428,172.3206,172.3747,44911.0
2021-07-22 10:05:00,190.99,191.06,190.68,190.81,13529.0,172.4199,172.4831,172.14,172.2574,13529.0
2021-07-22 10:10:00,190.69,190.9,190.57,190.81,6950.0,172.1491,172.3386,172.0407,172.2574,6950.0
2021-07-22 10:15:00,190.74,191.04,190.47,190.81,6331.0,172.1942,172.465,171.9504,172.2574,6331.0
2021-07-22 10:20:00,190.83,190.83,190.46,190.58,5388.0,172.2754,172.2754,171.9414,172.0497,5388.0
2021-07-22 10:25:00,190.5,190.73,190.4,190.65,2946.0,171.9775,172.1852,171.8872,172.1129,2946.0
2021-07-22 10:30:00,190.75,190.84,190.33,190.66,8677.0,172.2032,172.2845,171.8241,172.122,8677.0
2021-07-22 10:35:00,190.55,190.83,190.55,190.79,4781.0,172.0227,172.2754,172.0227,172.2393,4781.0
2021-07-22 10:40:00,190.73,191.18,190.64,191.13,8890.0,172.1852,172.5914,172.1039,172.5463,8890.0
2021-07-22 10:45:00,191.1,191.31,191.0,191.24,3600.0,172.5192,172.7088,172.4289,172.6456,3600.0
2021-07-22 10:50:00,191.26,191.54,191.06,191.45,4435.0,172.6636,172.9164,172.4831,172.8352,4435.0
2021-07-22 10:55:00,191.43,191.53,191.26,191.53,5252.0,172.8171,172.9074,172.6636,172.9074,5252.0
2021-07-22 11:00:00,191.5,191.53,191.35,191.41,1703.0,172.8803,172.9074,172.7449,172.799,1703.0
2021-07-22 11:05:00,191.38,191.43,191.07,191.09,3650.0,172.772,172.8171,172.4921,172.5102,3650.0
2021-07-22 11:10:00,191.1,191.1,190.71,190.71,24028.0,172.5192,172.5192,172.1671,172.1671,24028.0
2021-07-22 11:15:00,190.75,190.75,190.13,190.42,14712.0,172.2032,172.2032,171.6435,171.9053,14712.0
2021-07-22 11:20:00,190.52,190.85,190.49,190.79,3274.0,171.9956,172.2935,171.9685,172.2393,3274.0
2021-07-22 11:25:00,190.79,190.86,190.7,190.78,4324.0,172.2393,172.3025,172.1581,172.2303,4324.0
2021-07-22 11:30:00,190.81,190.81,190.68,190.72,2000.0,172.2574,172.2574,172.14,172.1761,2000.0
2021-07-22 11:35:00,190.67,191.12,190.67,191.12,2618.0,172.131,172.5372,172.131,172.5372,2618.0
2021-07-22 11:40:00,191.05,191.17,190.86,190.92,3495.0,172.474,172.5824,172.3025,172.3567,3495.0
2021-07-22 11:45:00,190.89,191.13,190.78,191.13,1500.0,172.3296,172.5463,172.2303,172.5463,1500.0
2021-07-22 11:50:00,191.1,191.22,191.09,191.18,900.0,172.5192,172.6275,172.5102,172.5914,900.0
2021-07-22 11:55:00,191.15,191.24,191.09,191.19,4562.0,172.5643,172.6456,172.5102,172.6004,4562.0
2021-07-22 12:00:00,191.22,191.22,190.65,190.65,3261.0,172.6275,172.6275,172.1129,172.1129,3261.0
2021-07-22 12:05:00,190.61,190.61,190.28,190.28,4542.0,172.0768,172.0768,171.7789,171.7789,4542.0
2021-07-22 12:10:00,190.25,190.42,190.23,190.37,3039.0,171.7518,171.9053,171.7338,171.8602,3039.0
2021-07-22 12:15:00,190.33,190.49,190.26,190.32,5162.0,171.8241,171.9685,171.7609,171.815,5162.0
2021-07-22 12:20:00,190.34,190.46,190.31,190.36,7648.0,171.8331,171.9414,171.806,171.8511,7648.0
2021-07-22 12:25:00,190.32,190.67,190.32,190.65,2227.0,171.815,172.131,171.815,172.1129,2227.0
2021-07-22 12:30:00,190.63,190.7,190.61,190.67,1600.0,172.0949,172.1581,172.0768,172.131,1600.0
2021-07-22 12:35:00,190.67,190.85,190.66,190.85,2056.0,172.131,172.2935,172.122,172.2935,2056.0
2021-07-22 12:40:00,190.75,190.77,190.56,190.59,2600.0,172.2032,172.2213,172.0317,172.0588,2600.0
2021-07-22 12:45:00,190.58,190.77,190.4,190.4,4900.0,172.0497,172.2213,171.8872,171.8872,4900.0
2021-07-22 12:50:00,190.46,190.72,190.45,190.56,3000.0,171.9414,172.1761,171.9324,172.0317,3000.0
2021-07-22 12:55:00,190.6,190.75,190.58,190.75,2200.0,172.0678,172.2032,172.0497,172.2032,2200.0
2021-07-22 13:00:00,190.76,190.83,190.74,190.75,1659.0,172.2122,172.2754,172.1942,172.2032,1659.0
2021-07-22 13:05:00,190.78,190.79,190.7,190.73,2700.0,172.2303,172.2393,172.1581,172.1852,2700.0
2021-07-22 13:10:00,190.74,190.9,190.74,190.83,1200.0,172.1942,172.3386,172.1942,172.2754,1200.0
2021-07-22 13:15:00,190.83,190.87,190.73,190.78,3137.0,172.2754,172.3116,172.1852,172.2303,3137.0
2021-07-22 13:20:00,190.76,190.76,190.67,190.74,2600.0,172.2122,172.2122,172.131,172.1942,2600.0
2021-07-22 13:25:00,190.69,190.79,190.68,190.79,800.0,172.1491,172.2393,172.14,172.2393,800.0
2021-07-22 13:30:00,190.75,191.03,190.67,190.98,4100.0,172.2032,172.456,172.131,172.4109,4100.0
2021-07-22 13:35:00,190.98,191.11,190.98,191.11,4005.0,172.4109,172.5282,172.4109,172.5282,4005.0
2021-07-22 13:40:00,191.08,191.1,190.89,190.98,3200.0,172.5011,172.5192,172.3296,172.4109,3200.0
2021-07-22 13:45:00,190.99,191.1,190.91,191.1,3509.0,172.4199,172.5192,172.3477,172.5192,3509.0
2021-07-22 13:50:00,191.07,191.12,190.94,190.94,2736.0,172.4921,172.5372,172.3747,172.3747,2736.0
2021-07-22 13:55:00,190.88,190.94,190.88,190.92,1600.0,172.3206,172.3747,172.3206,172.3567,1600.0
2021-07-22 14:00:00,190.84,190.87,190.79,190.87,1415.0,172.2845,172.3116,172.2393,172.3116,1415.0
2021-07-22 14:05:00,190.87,190.94,190.65,190.8,3200.0,172.3116,172.3747,172.1129,172.2484,3200.0
2021-07-22 14:10:00,190.84,190.9,190.8,190.9,2400.0,172.2845,172.3386,172.2484,172.3386,2400.0
2021-07-22 14:15:00,190.94,190.98,190.83,190.87,3722.0,172.3747,172.4109,172.2754,172.3116,3722.0
2021-07-22 14:20:00,190.85,190.91,190.83,190.91,2112.0,172.2935,172.3477,172.2754,172.3477,2112.0
2021-07-22 14:25:00,190.81,190.86,190.78,190.79,1801.0,172.2574,172.3025,172.2303,172.2393,1801.0
2021-07-22 14:30:00,190.89,190.92,190.75,190.85,2513.0,172.3296,172.3567,172.2032,172.2935,2513.0
2021-07-22 14:35:00,190.87,190.89,190.72,190.81,2701.0,172.3116,172.3296,172.1761,172.2574,2701.0
2021-07-22 14:40:00,190.83,190.83,190.4,190.56,16788.0,172.2754,172.2754,171.8872,172.0317,16788.0
2021-07-22 14:45:00,190.51,191.12,190.4,190.97,14874.0,171.9866,172.5372,171.8872,172.4018,14874.0
2021-07-22 14:50:00,190.94,191.07,190.9,190.97,2300.0,172.3747,172.4921,172.3386,172.4018,2300.0
2021-07-22 14:55:00,190.93,191.27,190.88,191.27,4028.0,172.3657,172.6727,172.3206,172.6727,4028.0
2021-07-22 15:00:00,191.24,191.27,191.17,191.23,1500.0,172.6456,172.6727,172.5824,172.6365,1500.0
2021-07-22 15:05:00,191.25,191.25,191.07,191.11,3469.0,172.6546,172.6546,172.4921,172.5282,3469.0
2021-07-22 15:10:00,191.08,191.1,191.01,191.05,1200.0,172.5011,172.5192,172.4379,172.474,1200.0
2021-07-22 15:15:00,191.0,191.21,191.0,191.21,4192.0,172.4289,172.6185,172.4289,172.6185,4192.0
2021-07-22 15:20:00,191.22,191.22,191.04,191.1,3675.0,172.6275,172.6275,172.465,172.5192,3675.0
2021-07-22 15:25:00,191.07,191.07,191.01,191.06,2884.0,172.4921,172.4921,172.4379,172.4831,2884.0
2021-07-22 15:30:00,191.07,191.17,190.95,191.17,8901.0,172.4921,172.5824,172.3838,172.5824,8901.0
2021-07-22 15:35:00,191.15,191.18,190.95,191.03,14930.0,172.5643,172.5914,172.3838,172.456,14930.0
2021-07-22 15:40:00,191.05,191.05,190.85,190.85,5103.0,172.474,172.474,172.2935,172.2935,5103.0
2021-07-22 15:45:00,190.87,190.9,190.64,190.64,12958.0,172.3116,172.3386,172.1039,172.1039,12958.0
2021-07-22 15:50:00,190.65,190.84,190.37,190.79,35304.0,172.1129,172.2845,171.8602,172.2393,35304.0
2021-07-22 15:55:00,190.85,191.08,190.73,191.08,32188.0,172.2935,172.5011,172.1852,172.5011,32188.0
2021-07-23 09:30:00,192.22,192.22,190.94,191.18,25750.0,173.5303,173.5303,172.3747,172.5914,25750.0
2021-07-23 09:35:00,191.06,191.92,190.95,191.2,11801.0,172.4831,173.2595,172.3838,172.6095,11801.0
2021-07-23 09:40:00,191.26,191.54,191.16,191.54,3327.0,172.6636,172.9164,172.5734,172.9164,3327.0
2021-07-23 09:45:00,191.61,191.88,191.26,191.47,4541.0,172.9796,173.2233,172.6636,172.8532,4541.0
2021-07-23 09:50:00,191.44,191.5,191.05,191.37,8314.0,172.8261,172.8803,172.474,172.7629,8314.0
2021-07-23 09:55:00,191.41,191.83,191.41,191.66,5737.0,172.799,173.1782,172.799,173.0247,5737.0
2021-07-23 10:00:00,191.69,191.69,191.34,191.44,7300.0,173.0518,173.0518,172.7359,172.8261,7300.0
2021-07-23 10:05:00,191.4,191.4,191.06,191.13,3775.0,172.79,172.79,172.4831,172.5463,3775.0
2021-07-23 10:10:00,191.07,191.15,190.64,190.64,4229.0,172.4921,172.5643,172.1039,172.1039,4229.0
2021-07-23 10:15:00,190.71,191.36,190.71,191.26,7292.0,172.1671,172.7539,172.1671,172.6636,7292.0
2021-07-23 10:20:00,191.28,191.64,191.28,191.41,6700.0,172.6817,173.0067,172.6817,172.799,6700.0
2021-07-23 10:25:00,191.26,191.56,191.21,191.56,3598.0,172.6636,172.9345,172.6185,172.9345,3598.0
2021-07-23 10:30:00,191.54,191.7,191.48,191.53,8225.0,172.9164,173.0608,172.8622,172.9074,8225.0
2021-07-23 10:35:00,191.52,191.76,191.45,191.57,4800.0,172.8984,173.115,172.8352,172.9435,4800.0
2021-07-23 10:40:00,191.57,191.68,191.54,191.61,2478.0,172.9435,173.0428,172.9164,172.9796,2478.0
2021-07-23 10:45:00,191.6,191.8,191.44,191.77,3700.0,172.9706,173.1511,172.8261,173.124,3700.0
2021-07-23 10:50:00,191.81,192.08,191.81,191.98,9654.0,173.1602,173.4039,173.1602,173.3136,9654.0
2021-07-23 10:55:00,191.94,192.21,191.94,192.18,5011.0,173.2775,173.5213,173.2775,173.4942,5011.0
2021-07-23 11:00:00,192.15,192.22,191.98,192.19,5561.0,173.4671,173.5303,173.3136,173.5032,5561.0
2021-07-23 11:05:00,192.16,192.29,192.1,192.21,2415.0,173.4761,173.5935,173.422,173.5213,2415.0
2021-07-23 11:10:00,192.21,192.62,192.2,192.56,11864.0,173.5213,173.8914,173.5122,173.8372,11864.0
2021-07-23 11:15:00,192.56,192.77,192.54,192.7,6070.0,173.8372,174.0268,173.8192,173.9636,6070.0
2021-07-23 11:20:00,192.67,193.14,192.67,193.08,21682.0,173.9365,174.3608,173.9365,174.3067,21682.0
2021-07-23 11:25:00,193.11,193.32,193.0,193.32,16072.0,174.3338,174.5233,174.2344,174.5233,16072.0
2021-07-23 11:30:00,193.31,193.43,193.12,193.16,10791.0,174.5143,174.6226,174.3428,174.3789,10791.0
2021-07-23 11:35:00,193.17,193.17,192.82,192.94,13926.0,174.3879,174.3879,174.072,174.1803,13926.0
2021-07-23 11:40:00,192.98,192.99,192.81,192.81,2781.0,174.2164,174.2254,174.0629,174.0629,2781.0
2021-07-23 11:45:00,192.71,193.06,192.71,193.06,2843.0,173.9726,174.2886,173.9726,174.2886,2843.0
2021-07-23 11:50:00,193.1,193.23,193.07,193.11,3513.0,174.3247,174.4421,174.2976,174.3338,3513.0
2021-07-23 11:55:00,193.13,193.22,193.06,193.07,2066.0,174.3518,174.4331,174.2886,174.2976,2066.0
2021-07-23 12:00:00,192.84,192.84,192.54,192.69,5586.0,174.09,174.09,173.8192,173.9546,5586.0
2021-07-23 12:05:00,192.46,192.54,192.41,192.49,2900.0,173.747,173.8192,173.7018,173.774,2900.0
2021-07-23 12:10:00,192.61,192.66,192.49,192.54,3276.0,173.8824,173.9275,173.774,173.8192,3276.0
2021-07-23 12:15:00,192.5,192.52,192.39,192.42,2392.0,173.7831,173.8011,173.6838,173.7108,2392.0
2021-07-23 12:20:00,192.36,192.46,192.3,192.34,2176.0,173.6567,173.747,173.6025,173.6386,2176.0
2021-07-23 12:25:00,192.39,192.41,192.19,192.19,2889.0,173.6838,173.7018,173.5032,173.5032,2889.0
2021-07-23 12:30:00,192.19,192.34,192.12,192.15,4343.0,173.5032,173.6386,173.44,173.4671,4343.0
2021-07-23 12:35:00,192.19,192.2,191.9,192.12,4506.0,173.5032,173.5122,173.2414,173.44,4506.0
2021-07-23 12:40:00,192.13,192.28,192.1,192.19,3143.0,173.449,173.5845,173.422,173.5032,3143.0
2021-07-23 12:45:00,192.16,192.27,192.01,192.25,3532.0,173.4761,173.5754,173.3407,173.5574,3532.0
2021-07-23 12:50:00,192.22,192.22,192.08,192.1,6926.0,173.5303,173.5303,173.4039,173.422,6926.0
2021-07-23 12:55:00,192.14,192.14,191.94,192.06,10826.0,173.4581,173.4581,173.2775,173.3858,10826.0
2021-07-23 13:00:00,192.08,192.1,191.94,191.94,7149.0,173.4039,173.422,173.2775,173.2775,7149.0
2021-07-23 13:05:00,191.98,192.1,191.94,192.01,5051.0,173.3136,173.422,173.2775,173.3407,5051.0
2021-07-23 13:10:00,192.0,192.09,191.9,192.08,8241.0,173.3317,173.4129,173.2414,173.4039,8241.0
2021-07-23 13:15:00,192.06,192.12,191.97,192.12,9730.0,173.3858,173.44,173.3046,173.44,9730.0
2021-07-23 13:20:00,192.18,192.55,192.18,192.54,10489.0,173.4942,173.8282,173.4942,173.8192,10489.0
2021-07-23 13:25:00,192.56,192.58,192.33,192.35,2807.0,173.8372,173.8553,173.6296,173.6476,2807.0
2021-07-23 13:30:00,192.37,192.53,192.37,192.47,2700.0,173.6657,173.8101,173.6657,173.756,2700.0
2021-07-23 13:35:00,192.38,192.5,192.37,192.5,1400.0,173.6747,173.7831,173.6657,173.7831,1400.0
2021-07-23 13:40:00,192.45,192.47,192.37,192.4,2014.0,173.7379,173.756,173.6657,173.6928,2014.0
2021-07-23 13:45:00,192.37,192.47,192.19,192.46,7004.0,173.6657,173.756,173.5032,173.747,7004.0
2021-07-23 13:50:00,192.48,192.48,192.31,192.33,2313.0,173.765,173.765,173.6115,173.6296,2313.0
2021-07-23 13:55:00,192.34,192.34,192.19,192.26,1900.0,173.6386,173.6386,173.5032,173.5664,1900.0
2021-07-23 14:00:00,192.21,192.24,192.17,192.19,2424.0,173.5213,173.5483,173.4852,173.5032,2424.0
2021-07-23 14:05:00,192.19,192.26,192.12,192.26,3916.0,173.5032,173.5664,173.44,173.5664,3916.0
2021-07-23 14:10:00,192.21,192.31,192.18,192.28,3487.0,173.5213,173.6115,173.4942,173.5845,3487.0
2021-07-23 14:15:00,192.25,192.29,192.18,192.28,4118.0,173.5574,173.5935,173.4942,173.5845,4118.0
2021-07-23 14:20:00,192.27,192.33,192.16,192.17,5583.0,173.5754,173.6296,173.4761,173.4852,5583.0
2021-07-23 14:25:00,192.22,192.25,192.15,192.18,1755.0,173.5303,173.5574,173.4671,173.4942,1755.0
2021-07-23 14:30:00,192.19,192.22,191.99,192.07,11087.0,173.5032,173.5303,173.3227,173.3949,11087.0
2021-07-23 14:35:00,192.07,192.27,192.07,192.25,3150.0,173.3949,173.5754,173.3949,173.5574,3150.0
2021-07-23 14:40:00,192.29,192.35,192.2,192.34,4811.0,173.5935,173.6476,173.5122,173.6386,4811.0
2021-07-23 14:45:00,192.34,192.37,192.24,192.37,4521.0,173.6386,173.6657,173.5483,173.6657,4521.0
2021-07-23 14:50:00,192.4,192.42,192.33,192.34,1813.0,173.6928,173.7108,173.6296,173.6386,1813.0
2021-07-23 14:55:00,192.33,192.39,192.26,192.38,3936.0,173.6296,173.6838,173.5664,173.6747,3936.0
2021-07-23 15:00:00,192.34,192.41,192.32,192.32,1807.0,173.6386,173.7018,173.6206,173.6206,1807.0
2021-07-23 15:05:00,192.36,192.36,192.21,192.31,2673.0,173.6567,173.6567,173.5213,173.6115,2673.0
2021-07-23 15:10:00,192.27,192.27,191.91,192.08,7505.0,173.5754,173.5754,173.2504,173.4039,7505.0
2021-07-23 15:15:00,192.07,192.2,192.07,192.2,3808.0,173.3949,173.5122,173.3949,173.5122,3808.0
2021-07-23 15:20:00,192.25,192.25,192.07,192.17,2171.0,173.5574,173.5574,173.3949,173.4852,2171.0
2021-07-23 15:25:00,192.12,192.21,192.09,192.2,3394.0,173.44,173.5213,173.4129,173.5122,3394.0
2021-07-23 15:30:00,192.22,192.47,192.22,192.47,5742.0,173.5303,173.756,173.5303,173.756,5742.0
2021-07-23 15:35:00,192.49,192.7,192.47,192.7,6759.0,173.774,173.9636,173.756,173.9636,6759.0
2021-07-23 15:40:00,192.66,192.74,192.55,192.57,8625.0,173.9275,173.9997,173.8282,173.8463,8625.0
2021-07-23 15:45:00,192.58,192.64,192.39,192.48,16642.0,173.8553,173.9095,173.6838,173.765,16642.0
2021-07-23 15:50:00,192.55,192.85,192.53,192.79,26576.0,173.8282,174.099,173.8101,174.0449,26576.0
2021-07-23 15:55:00,192.81,192.84,192.48,192.58,37992.0,174.0629,174.09,173.765,173.8553,37992.0
2021-07-26 09:30:00,192.27,192.63,191.11,192.31,36624.0,173.5754,173.9004,172.5282,173.6115,36624.0
2021-07-26 09:35:00,192.34,192.85,192.34,192.77,10629.0,173.6386,174.099,173.6386,174.0268,10629.0
2021-07-26 09:40:00,192.8,193.39,192.74,193.1,10965.0,174.0539,174.5865,173.9997,174.3247,10965.0
2021-07-26 09:45:00,193.08,193.25,192.19,192.31,19011.0,174.3067,174.4601,173.5032,173.6115,19011.0
2021-07-26 09:50:00,192.38,193.0,192.31,192.91,4396.0,173.6747,174.2344,173.6115,174.1532,4396.0
2021-07-26 09:55:00,192.81,192.92,192.46,192.7,3314.0,174.0629,174.1622,173.747,173.9636,3314.0
2021-07-26 10:00:00,192.58,192.87,192.51,192.6,5044.0,173.8553,174.1171,173.7921,173.8733,5044.0
2021-07-26 10:05:00,192.51,192.55,191.74,191.9,16679.0,173.7921,173.8282,173.097,173.2414,16679.0
2021-07-26 10:10:00,191.69,191.73,191.15,191.23,5321.0,173.0518,173.0879,172.5643,172.6365,5321.0
2021-07-26 10:15:00,191.15,191.52,191.14,191.2,6600.0,172.5643,172.8984,172.5553,172.6095,6600.0
2021-07-26 10:20:00,191.22,191.27,190.97,191.09,17674.0,172.6275,172.6727,172.4018,172.5102,17674.0
2021-07-26 10:25:00,191.08,191.39,190.89,190.89,12227.0,172.5011,172.781,172.3296,172.3296,12227.0
2021-07-26 10:30:00,190.94,191.21,190.75,191.18,7440.0,172.3747,172.6185,172.2032,172.5914,7440.0
2021-07-26 10:35:00,191.22,191.36,191.13,191.33,6820.0,172.6275,172.7539,172.5463,172.7268,6820.0
2021-07-26 10:40:00,191.36,191.42,191.07,191.07,4516.0,172.7539,172.8081,172.4921,172.4921,4516.0
2021-07-26 10:45:00,191.01,191.01,190.32,190.56,13208.0,172.4379,172.4379,171.815,172.0317,13208.0
2021-07-26 10:50:00,190.57,191.16,190.57,191.03,4034.0,172.0407,172.5734,172.0407,172.456,4034.0
2021-07-26 10:55:00,191.11,191.45,191.01,191.01,5981.0,172.5282,172.8352,172.4379,172.4379,5981.0
2021-07-26 11:00:00,191.1,191.68,191.08,191.68,4444.0,172.5192,173.0428,172.5011,173.0428,4444.0
2021-07-26 11:05:00,191.8,191.89,191.59,191.68,4889.0,173.1511,173.2324,172.9615,173.0428,4889.0
2021-07-26 11:10:00,191.65,191.85,191.51,191.85,2191.0,173.0157,173.1963,172.8893,173.1963,2191.0
2021-07-26 11:15:00,191.91,191.91,191.57,191.84,7559.0,173.2504,173.2504,172.9435,173.1872,7559.0
2021-07-26 11:20:00,191.81,191.83,191.56,191.56,2202.0,173.1602,173.1782,172.9345,172.9345,2202.0
2021-07-26 11:25:00,191.58,191.85,191.45,191.79,4394.0,172.9525,173.1963,172.8352,173.1421,4394.0
2021-07-26 11:30:00,191.84,191.88,191.79,191.86,2200.0,173.1872,173.2233,173.1421,173.2053,2200.0
2021-07-26 11:35:00,191.91,192.13,191.91,192.11,2860.0,173.2504,173.449,173.2504,173.431,2860.0
2021-07-26 11:40:00,192.09,192.1,191.94,192.03,1934.0,173.4129,173.422,173.2775,173.3588,1934.0
2021-07-26 11:45:00,191.98,192.0,191.93,192.0,1800.0,173.3136,173.3317,173.2685,173.3317,1800.0
2021-07-26 11:50:00,191.9,191.97,191.83,191.88,2750.0,173.2414,173.3046,173.1782,173.2233,2750.0
2021-07-26 11:55:00,191.83,191.94,191.55,191.71,5385.0,173.1782,173.2775,172.9254,173.0699,5385.0
2021-07-26 12:00:00,191.84,191.88,191.69,191.69,1700.0,173.1872,173.2233,173.0518,173.0518,1700.0
2021-07-26 12:05:00,191.55,191.65,191.5,191.65,3505.0,172.9254,173.0157,172.8803,173.0157,3505.0
2021-07-26 12:10:00,191.55,191.62,191.54,191.59,2074.0,172.9254,172.9886,172.9164,172.9615,2074.0
2021-07-26 12:15:00,191.54,191.55,191.36,191.55,2324.0,172.9164,172.9254,172.7539,172.9254,2324.0
2021-07-26 12:20:00,191.5,191.65,191.5,191.65,1449.0,172.8803,173.0157,172.8803,173.0157,1449.0
2021-07-26 12:25:00,191.65,191.86,191.65,191.72,1955.0,173.0157,173.2053,173.0157,173.0789,1955.0
2021-07-26 12:30:00,191.67,191.67,191.37,191.37,2099.0,173.0338,173.0338,172.7629,172.7629,2099.0
2021-07-26 12:35:00,191.44,191.49,191.38,191.49,2000.0,172.8261,172.8713,172.772,172.8713,2000.0
2021-07-26 12:40:00,191.5,191.5,191.29,191.32,3000.0,172.8803,172.8803,172.6907,172.7178,3000.0
2021-07-26 12:45:00,191.36,191.69,191.26,191.53,19729.0,172.7539,173.0518,172.6636,172.9074,19729.0
2021-07-26 12:50:00,191.56,191.69,191.44,191.58,11380.0,172.9345,173.0518,172.8261,172.9525,11380.0
2021-07-26 12:55:00,191.69,191.8,191.69,191.75,2000.0,173.0518,173.1511,173.0518,173.106,2000.0
2021-07-26 13:00:00,191.79,191.97,191.74,191.97,2560.0,173.1421,173.3046,173.097,173.3046,2560.0
2021-07-26 13:05:00,191.91,192.02,191.73,191.97,11021.0,173.2504,173.3497,173.0879,173.3046,11021.0
2021-07-26 13:10:00,192.0,192.01,191.86,191.86,2891.0,173.3317,173.3407,173.2053,173.2053,2891.0
2021-07-26 13:15:00,191.78,191.85,191.71,191.84,700.0,173.1331,173.1963,173.0699,173.1872,700.0
2021-07-26 13:20:00,191.83,192.14,191.83,191.98,5406.0,173.1782,173.4581,173.1782,173.3136,5406.0
2021-07-26 13:25:00,191.96,191.97,191.83,191.94,2059.0,173.2956,173.3046,173.1782,173.2775,2059.0
2021-07-26 13:30:00,191.91,192.0,191.88,191.98,3106.0,173.2504,173.3317,173.2233,173.3136,3106.0
2021-07-26 13:35:00,191.89,192.05,191.87,192.05,941.0,173.2324,173.3768,173.2143,173.3768,941.0
2021-07-26 13:40:00,192.03,192.08,191.97,192.03,4240.0,173.3588,173.4039,173.3046,173.3588,4240.0
2021-07-26 13:45:00,191.99,192.09,191.99,192.06,1908.0,173.3227,173.4129,173.3227,173.3858,1908.0
2021-07-26 13:50:00,192.06,192.15,192.05,192.14,2355.0,173.3858,173.4671,173.3768,173.4581,2355.0
2021-07-26 13:55:00,192.2,192.28,192.13,192.22,2258.0,173.5122,173.5845,173.449,173.5303,2258.0
2021-07-26 14:00:00,192.23,192.32,192.13,192.23,3952.0,173.5393,173.6206,173.449,173.5393,3952.0
2021-07-26 14:05:00,192.24,192.38,192.23,192.36,2083.0,173.5483,173.6747,173.5393,173.6567,2083.0
2021-07-26 14:10:00,192.4,192.46,192.35,192.39,1700.0,173.6928,173.747,173.6476,173.6838,1700.0
2021-07-26 14:15:00,192.36,192.46,192.28,192.36,2075.0,173.6567,173.747,173.5845,173.6567,2075.0
2021-07-26 14:20:00,192.3,192.43,192.3,192.4,2898.0,173.6025,173.7199,173.6025,173.6928,2898.0
2021-07-26 14:25:00,192.4,192.6,192.31,192.53,6246.0,173.6928,173.8733,173.6115,173.8101,6246.0
2021-07-26 14:30:00,192.53,192.71,192.53,192.6,3111.0,173.8101,173.9726,173.8101,173.8733,3111.0
2021-07-26 14:35:00,192.55,192.58,192.46,192.5,2042.0,173.8282,173.8553,173.747,173.7831,2042.0
2021-07-26 14:40:00,192.53,192.7,192.53,192.7,3601.0,173.8101,173.9636,173.8101,173.9636,3601.0
2021-07-26 14:45:00,192.7,192.9,192.7,192.85,3985.0,173.9636,174.1442,173.9636,174.099,3985.0
2021-07-26 14:50:00,192.87,192.9,192.75,192.77,3586.0,174.1171,174.1442,174.0088,174.0268,3586.0
2021-07-26 14:55:00,192.79,192.82,192.57,192.57,4593.0,174.0449,174.072,173.8463,173.8463,4593.0
2021-07-26 15:00:00,192.64,192.8,192.64,192.7,1924.0,173.9095,174.0539,173.9095,173.9636,1924.0
2021-07-26 15:05:00,192.68,192.79,192.68,192.79,2650.0,173.9456,174.0449,173.9456,174.0449,2650.0
2021-07-26 15:10:00,192.81,192.94,192.8,192.89,2526.0,174.0629,174.1803,174.0539,174.1351,2526.0
2021-07-26 15:15:00,192.89,192.94,192.73,192.76,4006.0,174.1351,174.1803,173.9907,174.0178,4006.0
2021-07-26 15:20:00,192.75,192.89,192.69,192.7,5847.0,174.0088,174.1351,173.9546,173.9636,5847.0
2021-07-26 15:25:00,192.72,192.9,192.72,192.86,2760.0,173.9817,174.1442,173.9817,174.1081,2760.0
2021-07-26 15:30:00,192.88,192.95,192.61,192.61,4536.0,174.1261,174.1893,173.8824,173.8824,4536.0
2021-07-26 15:35:00,192.61,192.68,192.54,192.58,6745.0,173.8824,173.9456,173.8192,173.8553,6745.0
2021-07-26 15:40:00,192.53,192.53,192.34,192.37,4650.0,173.8101,173.8101,173.6386,173.6657,4650.0
2021-07-26 15:45:00,192.4,192.44,192.3,192.34,6310.0,173.6928,173.7289,173.6025,173.6386,6310.0
2021-07-26 15:50:00,192.36,192.72,192.34,192.59,25092.0,173.6567,173.9817,173.6386,173.8643,25092.0
2021-07-26 15:55:00,192.61,192.84,192.6,192.72,24434.0,173.8824,174.09,173.8733,173.9817,24434.0
2021-07-27 09:30:00,193.85,193.85,192.37,193.07,50264.0,175.0018,175.0018,173.6657,174.2976,50264.0
2021-07-27 09:35:00,193.14,193.95,193.13,193.21,34548.0,174.3608,175.0921,174.3518,174.424,34548.0
2021-07-27 09:40:00,193.28,193.28,191.77,191.87,38090.0,174.4872,174.4872,173.124,173.2143,38090.0
2021-07-27 09:45:00,191.91,192.35,191.72,191.91,43639.0,173.2504,173.6476,173.0789,173.2504,43639.0
2021-07-27 09:50:00,192.04,192.04,191.32,191.5,8759.0,173.3678,173.3678,172.7178,172.8803,8759.0
2021-07-27 09:55:00,191.3,191.62,190.51,190.52,12483.0,172.6997,172.9886,171.9866,171.9956,12483.0
2021-07-27 10:00:00,190.51,190.89,190.4,190.5,16362.0,171.9866,172.3296,171.8872,171.9775,16362.0
2021-07-27 10:05:00,190.47,190.57,189.73,189.78,29061.0,171.9504,172.0407,171.2824,171.3275,29061.0
2021-07-27 10:10:00,189.72,189.75,188.8,188.8,21185.0,171.2734,171.3004,170.4428,170.4428,21185.0
2021-07-27 10:15:00,188.83,189.08,188.52,188.87,21424.0,170.4699,170.6956,170.19,170.506,21424.0
2021-07-27 10:20:00,188.94,189.33,188.61,189.12,12751.0,170.5692,170.9213,170.2713,170.7317,12751.0
2021-07-27 10:25:00,189.19,189.51,188.87,188.99,7950.0,170.7949,171.0838,170.506,170.6143,7950.0
2021-07-27 10:30:00,188.92,189.0,188.37,188.48,19240.0,170.5512,170.6234,170.0546,170.1539,19240.0
2021-07-27 10:35:00,188.5,188.5,187.8,187.9,23880.0,170.172,170.172,169.54,169.6303,23880.0
2021-07-27 10:40:00,187.87,187.98,187.64,187.9,15423.0,169.6032,169.7025,169.3956,169.6303,15423.0
2021-07-27 10:45:00,187.91,188.15,187.91,187.96,18056.0,169.6394,169.856,169.6394,169.6845,18056.0
2021-07-27 10:50:00,187.95,188.01,187.48,187.7,29964.0,169.6755,169.7296,169.2512,169.4498,29964.0
2021-07-27 10:55:00,187.75,188.35,187.7,188.2,12274.0,169.4949,170.0366,169.4498,169.9012,12274.0
2021-07-27 11:00:00,188.08,188.46,187.99,188.2,16123.0,169.7928,170.1359,169.7116,169.9012,16123.0
2021-07-27 11:05:00,188.14,188.14,187.56,187.68,15081.0,169.847,169.847,169.3234,169.4317,15081.0
2021-07-27 11:10:00,187.64,187.81,187.12,187.79,14491.0,169.3956,169.5491,168.9262,169.531,14491.0
2021-07-27 11:15:00,187.74,187.74,186.93,186.96,11152.0,169.4859,169.4859,168.7546,168.7817,11152.0
2021-07-27 11:20:00,186.77,186.78,186.39,186.4,12372.0,168.6102,168.6192,168.2671,168.2762,12372.0
2021-07-27 11:25:00,186.52,186.71,186.17,186.71,10104.0,168.3845,168.556,168.0685,168.556,10104.0
2021-07-27 11:30:00,186.73,186.77,186.29,186.32,10869.0,168.5741,168.6102,168.1769,168.204,10869.0
2021-07-27 11:35:00,186.36,186.48,186.11,186.48,7280.0,168.2401,168.3484,168.0144,168.3484,7280.0
2021-07-27 11:40:00,186.37,186.77,186.2,186.64,9520.0,168.2491,168.6102,168.0956,168.4928,9520.0
2021-07-27 11:45:00,186.66,186.71,186.48,186.54,3162.0,168.5109,168.556,168.3484,168.4026,3162.0
2021-07-27 11:50:00,186.56,186.56,186.27,186.53,5364.0,168.4206,168.4206,168.1588,168.3935,5364.0
2021-07-27 11:55:00,186.58,186.59,186.37,186.51,5786.0,168.4387,168.4477,168.2491,168.3755,5786.0
2021-07-27 12:00:00,186.38,186.38,185.6,185.77,13373.0,168.2581,168.2581,167.554,167.7074,13373.0
2021-07-27 12:05:00,185.71,186.22,185.5,185.95,7041.0,167.6533,168.1137,167.4637,167.8699,7041.0
2021-07-27 12:10:00,186.0,186.0,185.65,185.65,5868.0,167.9151,167.9151,167.5991,167.5991,5868.0
2021-07-27 12:15:00,185.69,186.05,185.67,185.94,4728.0,167.6352,167.9602,167.6172,167.8609,4728.0
2021-07-27 12:20:00,185.91,186.05,185.64,185.7,8736.0,167.8338,167.9602,167.5901,167.6442,8736.0
2021-07-27 12:25:00,185.71,185.89,185.5,185.88,9118.0,167.6533,167.8158,167.4637,167.8067,9118.0
2021-07-27 12:30:00,185.88,185.88,185.3,185.3,8300.0,167.8067,167.8067,167.2831,167.2831,8300.0
2021-07-27 12:35:00,185.38,185.66,185.32,185.51,10916.0,167.3553,167.6081,167.3012,167.4727,10916.0
2021-07-27 12:40:00,185.55,185.98,185.45,185.86,6134.0,167.5088,167.897,167.4185,167.7887,6134.0
2021-07-27 12:45:00,185.83,185.96,185.7,185.76,7181.0,167.7616,167.879,167.6442,167.6984,7181.0
2021-07-27 12:50:00,185.93,185.95,185.64,185.67,4222.0,167.8519,167.8699,167.5901,167.6172,4222.0
2021-07-27 12:55:00,185.63,185.63,185.38,185.38,6748.0,167.581,167.581,167.3553,167.3553,6748.0
2021-07-27 13:00:00,185.49,185.71,185.45,185.45,3848.0,167.4547,167.6533,167.4185,167.4185,3848.0
2021-07-27 13:05:00,185.5,185.64,185.32,185.51,5510.0,167.4637,167.5901,167.3012,167.4727,5510.0
2021-07-27 13:10:00,185.43,185.5,185.0,185.1,17539.0,167.4005,167.4637,167.0123,167.1026,17539.0
2021-07-27 13:15:00,185.06,185.26,184.6,184.78,16029.0,167.0665,167.247,166.6512,166.8137,16029.0
2021-07-27 13:20:00,184.82,184.82,184.53,184.62,7562.0,166.8498,166.8498,166.588,166.6692,7562.0
2021-07-27 13:25:00,184.62,184.96,184.57,184.96,6487.0,166.6692,166.9762,166.6241,166.9762,6487.0
2021-07-27 13:30:00,184.99,185.09,184.9,185.02,5767.0,167.0033,167.0935,166.922,167.0304,5767.0
2021-07-27 13:35:00,185.03,185.7,185.02,185.67,6126.0,167.0394,167.6442,167.0304,167.6172,6126.0
2021-07-27 13:40:00,185.66,185.75,185.54,185.58,7355.0,167.6081,167.6894,167.4998,167.5359,7355.0
2021-07-27 13:45:00,185.63,186.33,185.55,186.19,11794.0,167.581,168.213,167.5088,168.0866,11794.0
2021-07-27 13:50:00,186.24,186.28,185.91,185.92,12529.0,168.1317,168.1678,167.8338,167.8428,12529.0
2021-07-27 13:55:00,185.92,186.06,185.79,185.79,10575.0,167.8428,167.9692,167.7255,167.7255,10575.0
2021-07-27 14:00:00,185.86,186.23,185.82,186.11,6850.0,167.7887,168.1227,167.7526,168.0144,6850.0
2021-07-27 14:05:00,186.15,186.32,186.01,186.31,4999.0,168.0505,168.204,167.9241,168.1949,4999.0
2021-07-27 14:10:00,186.35,186.66,186.27,186.66,8352.0,168.231,168.5109,168.1588,168.5109,8352.0
2021-07-27 14:15:00,186.66,187.0,186.66,186.84,9180.0,168.5109,168.8178,168.5109,168.6734,9180.0
2021-07-27 14:20:00,186.89,187.05,186.85,186.98,7340.0,168.7185,168.863,168.6824,168.7998,7340.0
2021-07-27 14:25:00,187.07,187.12,186.82,186.84,5904.0,168.881,168.9262,168.6553,168.6734,5904.0
2021-07-27 14:30:00,186.81,187.0,186.81,186.84,5126.0,168.6463,168.8178,168.6463,168.6734,5126.0
2021-07-27 14:35:00,186.89,187.08,186.83,187.02,3510.0,168.7185,168.8901,168.6644,168.8359,3510.0
2021-07-27 14:40:00,186.99,187.05,186.88,186.98,5923.0,168.8088,168.863,168.7095,168.7998,5923.0
2021-07-27 14:45:00,187.02,187.34,186.93,187.33,5234.0,168.8359,169.1248,168.7546,169.1157,5234.0
2021-07-27 14:50:00,187.3,187.31,187.11,187.28,7600.0,169.0887,169.0977,168.9171,169.0706,7600.0
2021-07-27 14:55:00,187.36,187.66,187.36,187.64,6651.0,169.1428,169.4137,169.1428,169.3956,6651.0
2021-07-27 15:00:00,187.67,188.15,187.67,187.97,7916.0,169.4227,169.856,169.4227,169.6935,7916.0
2021-07-27 15:05:00,188.05,188.24,188.03,188.24,8555.0,169.7657,169.9373,169.7477,169.9373,8555.0
2021-07-27 15:10:00,188.22,188.22,187.87,187.9,10442.0,169.9192,169.9192,169.6032,169.6303,10442.0
2021-07-27 15:15:00,187.89,188.03,187.77,187.8,6198.0,169.6213,169.7477,169.513,169.54,6198.0
2021-07-27 15:20:00,187.85,187.99,187.79,187.92,9744.0,169.5852,169.7116,169.531,169.6484,9744.0
2021-07-27 15:25:00,187.82,188.03,187.82,187.91,7734.0,169.5581,169.7477,169.5581,169.6394,7734.0
2021-07-27 15:30:00,187.97,188.18,187.84,188.03,16169.0,169.6935,169.8831,169.5762,169.7477,16169.0
2021-07-27 15:35:00,188.03,188.04,187.75,187.75,9460.0,169.7477,169.7567,169.4949,169.4949,9460.0
2021-07-27 15:40:00,187.73,187.73,187.45,187.55,15285.0,169.4769,169.4769,169.2241,169.3144,15285.0
2021-07-27 15:45:00,187.52,187.74,187.37,187.44,27941.0,169.2873,169.4859,169.1519,169.2151,27941.0
2021-07-27 15:50:00,187.45,187.86,187.43,187.5,41765.0,169.2241,169.5942,169.206,169.2692,41765.0
2021-07-27 15:55:00,187.51,188.3,187.51,188.15,60698.0,169.2782,169.9914,169.2782,169.856,60698.0
2021-07-28 09:30:00,189.3,190.59,188.78,190.46,46580.0,170.8942,172.0588,170.4248,171.9414,46580.0
2021-07-28 09:35:00,190.51,190.84,189.41,190.02,10911.0,171.9866,172.2845,170.9935,171.5442,10911.0
2021-07-28 09:40:00,190.13,190.15,188.43,188.78,18825.0,171.6435,171.6616,170.1088,170.4248,18825.0
2021-07-28 09:45:00,188.89,189.98,188.66,189.6,10825.0,170.5241,171.5081,170.3164,171.165,10825.0
2021-07-28 09:50:00,189.75,190.39,189.37,189.43,11414.0,171.3004,171.8782,170.9574,171.0116,11414.0
2021-07-28 09:55:00,189.37,189.61,189.26,189.4,6644.0,170.9574,171.1741,170.8581,170.9845,6644.0
2021-07-28 10:00:00,189.35,189.93,188.92,189.85,7970.0,170.9393,171.4629,170.5512,171.3907,7970.0
2021-07-28 10:05:00,189.86,189.88,189.5,189.88,10906.0,171.3998,171.4178,171.0748,171.4178,10906.0
2021-07-28 10:10:00,189.87,189.9,189.26,189.35,6545.0,171.4088,171.4359,170.8581,170.9393,6545.0
2021-07-28 10:15:00,189.45,189.98,189.27,189.88,12518.0,171.0296,171.5081,170.8671,171.4178,12518.0
2021-07-28 10:20:00,189.91,190.05,189.64,189.73,7967.0,171.4449,171.5713,171.2011,171.2824,7967.0
2021-07-28 10:25:00,189.74,189.87,189.51,189.74,4712.0,171.2914,171.4088,171.0838,171.2914,4712.0
2021-07-28 10:30:00,189.74,189.8,189.33,189.57,4540.0,171.2914,171.3456,170.9213,171.138,4540.0
2021-07-28 10:35:00,189.63,189.69,189.2,189.48,3937.0,171.1921,171.2463,170.8039,171.0567,3937.0
2021-07-28 10:40:00,189.44,189.44,188.95,189.0,4300.0,171.0206,171.0206,170.5782,170.6234,4300.0
2021-07-28 10:45:00,188.88,189.61,188.88,189.61,8600.0,170.515,171.1741,170.515,171.1741,8600.0
2021-07-28 10:50:00,189.73,190.1,189.6,190.06,13650.0,171.2824,171.6164,171.165,171.5803,13650.0
2021-07-28 10:55:00,190.04,190.12,189.77,189.77,7086.0,171.5623,171.6345,171.3185,171.3185,7086.0
2021-07-28 11:00:00,189.84,190.05,189.61,190.05,3450.0,171.3817,171.5713,171.1741,171.5713,3450.0
2021-07-28 11:05:00,190.05,190.29,190.03,190.03,3878.0,171.5713,171.7879,171.5532,171.5532,3878.0
2021-07-28 11:10:00,190.18,190.75,190.12,190.58,13569.0,171.6886,172.2032,171.6345,172.0497,13569.0
2021-07-28 11:15:00,190.6,191.1,190.56,191.01,17498.0,172.0678,172.5192,172.0317,172.4379,17498.0
2021-07-28 11:20:00,190.99,190.99,190.42,190.7,2900.0,172.4199,172.4199,171.9053,172.1581,2900.0
2021-07-28 11:25:00,190.86,191.01,190.68,190.72,13424.0,172.3025,172.4379,172.14,172.1761,13424.0
2021-07-28 11:30:00,190.61,190.79,190.55,190.75,2820.0,172.0768,172.2393,172.0227,172.2032,2820.0
2021-07-28 11:35:00,190.74,190.85,190.61,190.72,2050.0,172.1942,172.2935,172.0768,172.1761,2050.0
2021-07-28 11:40:00,190.71,190.89,190.6,190.87,2153.0,172.1671,172.3296,172.0678,172.3116,2153.0
2021-07-28 11:45:00,190.84,191.07,190.69,190.79,4706.0,172.2845,172.4921,172.1491,172.2393,4706.0
2021-07-28 11:50:00,190.82,191.08,190.82,191.05,12414.0,172.2664,172.5011,172.2664,172.474,12414.0
2021-07-28 11:55:00,191.01,191.45,190.94,191.36,12248.0,172.4379,172.8352,172.3747,172.7539,12248.0
2021-07-28 12:00:00,191.28,191.53,191.28,191.39,4830.0,172.6817,172.9074,172.6817,172.781,4830.0
2021-07-28 12:05:00,191.38,191.48,191.32,191.34,2983.0,172.772,172.8622,172.7178,172.7359,2983.0
2021-07-28 12:10:00,191.38,191.58,191.38,191.49,4029.0,172.772,172.9525,172.772,172.8713,4029.0
2021-07-28 12:15:00,191.52,191.6,191.29,191.36,3868.0,172.8984,172.9706,172.6907,172.7539,3868.0
2021-07-28 12:20:00,191.44,191.49,191.35,191.48,1700.0,172.8261,172.8713,172.7449,172.8622,1700.0
2021-07-28 12:25:00,191.44,191.69,191.44,191.57,2474.0,172.8261,173.0518,172.8261,172.9435,2474.0
2021-07-28 12:30:00,191.58,191.71,191.56,191.62,4701.0,172.9525,173.0699,172.9345,172.9886,4701.0
2021-07-28 12:35:00,191.62,191.62,190.88,190.89,5896.0,172.9886,172.9886,172.3206,172.3296,5896.0
2021-07-28 12:40:00,190.86,191.18,190.86,191.14,6043.0,172.3025,172.5914,172.3025,172.5553,6043.0
2021-07-28 12:45:00,191.1,191.31,191.1,191.16,3196.0,172.5192,172.7088,172.5192,172.5734,3196.0
2021-07-28 12:50:00,191.16,191.18,191.04,191.04,5762.0,172.5734,172.5914,172.465,172.465,5762.0
2021-07-28 12:55:00,191.06,191.28,191.06,191.1,3171.0,172.4831,172.6817,172.4831,172.5192,3171.0
2021-07-28 13:00:00,191.09,191.22,191.06,191.14,4270.0,172.5102,172.6275,172.4831,172.5553,4270.0
2021-07-28 13:05:00,191.18,191.3,191.16,191.24,3304.0,172.5914,172.6997,172.5734,172.6456,3304.0
2021-07-28 13:10:00,191.25,191.35,191.2,191.34,2091.0,172.6546,172.7449,172.6095,172.7359,2091.0
2021-07-28 13:15:00,191.29,191.29,190.92,190.94,2244.0,172.6907,172.6907,172.3567,172.3747,2244.0
2021-07-28 13:20:00,191.04,191.23,191.04,191.22,2000.0,172.465,172.6365,172.465,172.6275,2000.0
2021-07-28 13:25:00,191.14,191.16,190.96,191.02,5910.0,172.5553,172.5734,172.3928,172.447,5910.0
2021-07-28 13:30:00,191.0,191.1,190.87,190.87,6100.0,172.4289,172.5192,172.3116,172.3116,6100.0
2021-07-28 13:35:00,190.82,190.84,190.6,190.64,4906.0,172.2664,172.2845,172.0678,172.1039,4906.0
2021-07-28 13:40:00,190.66,190.8,190.66,190.72,1514.0,172.122,172.2484,172.122,172.1761,1514.0
2021-07-28 13:45:00,190.77,190.91,190.74,190.86,2529.0,172.2213,172.3477,172.1942,172.3025,2529.0
2021-07-28 13:50:00,190.86,190.86,190.66,190.74,3665.0,172.3025,172.3025,172.122,172.1942,3665.0
2021-07-28 13:55:00,190.74,190.81,190.59,190.69,4184.0,172.1942,172.2574,172.0588,172.1491,4184.0
2021-07-28 14:00:00,190.63,191.52,190.04,191.52,16305.0,172.0949,172.8984,171.5623,172.8984,16305.0
2021-07-28 14:05:00,191.58,191.58,190.82,190.99,6000.0,172.9525,172.9525,172.2664,172.4199,6000.0
2021-07-28 14:10:00,190.97,191.48,190.97,191.42,4380.0,172.4018,172.8622,172.4018,172.8081,4380.0
2021-07-28 14:15:00,191.37,191.4,191.26,191.35,9451.0,172.7629,172.79,172.6636,172.7449,9451.0
2021-07-28 14:20:00,191.21,191.37,191.15,191.31,8732.0,172.6185,172.7629,172.5643,172.7088,8732.0
2021-07-28 14:25:00,191.29,191.7,191.29,191.64,6185.0,172.6907,173.0608,172.6907,173.0067,6185.0
2021-07-28 14:30:00,191.71,191.94,191.53,191.93,20193.0,173.0699,173.2775,172.9074,173.2685,20193.0
2021-07-28 14:35:00,191.9,192.18,191.49,192.18,8695.0,173.2414,173.4942,172.8713,173.4942,8695.0
2021-07-28 14:40:00,192.05,192.2,192.0,192.09,3884.0,173.3768,173.5122,173.3317,173.4129,3884.0
2021-07-28 14:45:00,192.1,192.17,191.95,191.97,5505.0,173.422,173.4852,173.2865,173.3046,5505.0
2021-07-28 14:50:00,192.08,192.08,191.54,191.58,3989.0,173.4039,173.4039,172.9164,172.9525,3989.0
2021-07-28 14:55:00,191.67,191.72,191.44,191.54,2719.0,173.0338,173.0789,172.8261,172.9164,2719.0
2021-07-28 15:00:00,191.59,191.76,191.42,191.44,8996.0,172.9615,173.115,172.8081,172.8261,8996.0
2021-07-28 15:05:00,191.48,191.61,191.39,191.49,3514.0,172.8622,172.9796,172.781,172.8713,3514.0
2021-07-28 15:10:00,191.49,191.74,191.47,191.74,2450.0,172.8713,173.097,172.8532,173.097,2450.0
2021-07-28 15:15:00,191.73,192.0,191.68,192.0,7602.0,173.0879,173.3317,173.0428,173.3317,7602.0
2021-07-28 15:20:00,192.05,192.3,192.04,192.3,17342.0,173.3768,173.6025,173.3678,173.6025,17342.0
2021-07-28 15:25:00,192.34,192.45,192.21,192.45,9213.0,173.6386,173.7379,173.5213,173.7379,9213.0
2021-07-28 15:30:00,192.46,192.6,192.39,192.49,7979.0,173.747,173.8733,173.6838,173.774,7979.0
2021-07-28 15:35:00,192.47,192.47,192.12,192.2,6764.0,173.756,173.756,173.44,173.5122,6764.0
2021-07-28 15:40:00,192.16,192.29,192.05,192.16,10467.0,173.4761,173.5935,173.3768,173.4761,10467.0
2021-07-28 15:45:00,192.13,192.35,192.1,192.2,12790.0,173.449,173.6476,173.422,173.5122,12790.0
2021-07-28 15:50:00,192.24,192.35,192.01,192.05,25726.0,173.5483,173.6476,173.3407,173.3768,25726.0
2021-07-28 15:55:00,192.03,192.24,191.95,192.1,50760.0,173.3588,173.5483,173.2865,173.422,50760.0
2021-07-29 09:30:00,192.0,194.69,192.0,194.51,47240.0,173.3317,175.7601,173.3317,175.5976,47240.0
2021-07-29 09:35:00,194.5,195.2,194.36,195.06,33682.0,175.5886,176.2205,175.4622,176.0942,33682.0
2021-07-29 09:40:00,195.05,195.6,194.93,195.13,17058.0,176.0851,176.5816,175.9768,176.1573,17058.0
2021-07-29 09:45:00,195.09,195.4,194.52,195.04,15872.0,176.1212,176.4011,175.6067,176.0761,15872.0
2021-07-29 09:50:00,195.07,195.22,194.48,194.87,32069.0,176.1032,176.2386,175.5705,175.9226,32069.0
2021-07-29 09:55:00,194.87,195.21,194.62,195.06,45273.0,175.9226,176.2296,175.6969,176.0942,45273.0
2021-07-29 10:00:00,195.25,195.44,194.92,195.06,9936.0,176.2657,176.4372,175.9678,176.0942,9936.0
2021-07-29 10:05:00,194.95,195.2,194.1,194.1,17816.0,175.9948,176.2205,175.2275,175.2275,17816.0
2021-07-29 10:10:00,194.14,195.35,194.14,195.11,6268.0,175.2636,176.356,175.2636,176.1393,6268.0
2021-07-29 10:15:00,195.19,195.9,195.17,195.83,17544.0,176.2115,176.8525,176.1935,176.7893,17544.0
2021-07-29 10:20:00,195.78,196.17,195.71,196.05,28430.0,176.7441,177.0962,176.681,176.9879,28430.0
2021-07-29 10:25:00,196.16,196.3,195.87,196.3,6675.0,177.0872,177.2136,176.8254,177.2136,6675.0
2021-07-29 10:30:00,196.35,196.41,196.12,196.17,13991.0,177.2587,177.3129,177.0511,177.0962,13991.0
2021-07-29 10:35:00,196.16,196.57,196.15,196.54,11483.0,177.0872,177.4573,177.0782,177.4303,11483.0
2021-07-29 10:40:00,196.6,197.06,196.52,197.06,56728.0,177.4844,177.8997,177.4122,177.8997,56728.0
2021-07-29 10:45:00,197.05,197.09,196.83,196.99,19802.0,177.8907,177.9268,177.6921,177.8365,19802.0
2021-07-29 10:50:00,196.87,197.05,196.78,196.96,15849.0,177.7282,177.8907,177.6469,177.8094,15849.0
2021-07-29 10:55:00,197.02,197.34,196.9,197.19,15356.0,177.8636,178.1525,177.7552,178.0171,15356.0
2021-07-29 11:00:00,197.22,197.27,196.85,197.04,13893.0,178.0441,178.0893,177.7101,177.8816,13893.0
2021-07-29 11:05:00,196.99,197.42,196.93,197.4,13143.0,177.8365,178.2247,177.7823,178.2066,13143.0
2021-07-29 11:10:00,197.44,197.62,197.08,197.19,28629.0,178.2427,178.4052,177.9177,178.0171,28629.0
2021-07-29 11:15:00,197.28,197.28,196.7,196.71,12417.0,178.0983,178.0983,177.5747,177.5837,12417.0
2021-07-29 11:20:00,196.65,196.65,196.17,196.56,11554.0,177.5296,177.5296,177.0962,177.4483,11554.0
2021-07-29 11:25:00,196.52,196.82,196.31,196.31,6057.0,177.4122,177.683,177.2226,177.2226,6057.0
2021-07-29 11:30:00,196.33,196.42,195.77,195.99,20083.0,177.2407,177.3219,176.7351,176.9337,20083.0
2021-07-29 11:35:00,195.87,196.05,195.49,195.63,20564.0,176.8254,176.9879,176.4823,176.6087,20564.0
2021-07-29 11:40:00,195.58,195.96,195.51,195.96,4973.0,176.5636,176.9066,176.5004,176.9066,4973.0
2021-07-29 11:45:00,196.04,196.31,196.04,196.14,21619.0,176.9789,177.2226,176.9789,177.0691,21619.0
2021-07-29 11:50:00,196.16,196.23,195.77,195.77,9890.0,177.0872,177.1504,176.7351,176.7351,9890.0
2021-07-29 11:55:00,195.75,196.14,195.69,196.06,3157.0,176.7171,177.0691,176.6629,176.9969,3157.0
2021-07-29 12:00:00,196.05,196.17,195.97,196.13,4739.0,176.9879,177.0962,176.9157,177.0601,4739.0
2021-07-29 12:05:00,196.15,196.25,196.06,196.18,7473.0,177.0782,177.1684,176.9969,177.1053,7473.0
2021-07-29 12:10:00,196.19,196.36,196.15,196.18,9894.0,177.1143,177.2678,177.0782,177.1053,9894.0
2021-07-29 12:15:00,196.22,196.8,196.17,196.77,13548.0,177.1414,177.665,177.0962,177.6379,13548.0
2021-07-29 12:20:00,196.83,196.84,196.5,196.5,7699.0,177.6921,177.7011,177.3941,177.3941,7699.0
2021-07-29 12:25:00,196.39,196.53,196.32,196.4,15324.0,177.2948,177.4212,177.2316,177.3039,15324.0
2021-07-29 12:30:00,196.37,196.4,196.23,196.25,13145.0,177.2768,177.3039,177.1504,177.1684,13145.0
2021-07-29 12:35:00,196.2,196.2,196.02,196.04,7830.0,177.1233,177.1233,176.9608,176.9789,7830.0
2021-07-29 12:40:00,195.98,196.0,195.77,195.96,12384.0,176.9247,176.9428,176.7351,176.9066,12384.0
2021-07-29 12:45:00,195.97,196.03,195.82,195.98,10301.0,176.9157,176.9698,176.7803,176.9247,10301.0
2021-07-29 12:50:00,195.97,196.07,195.87,195.92,4504.0,176.9157,177.006,176.8254,176.8705,4504.0
2021-07-29 12:55:00,195.88,196.19,195.78,196.15,10686.0,176.8344,177.1143,176.7441,177.0782,10686.0
2021-07-29 13:00:00,196.15,196.76,196.07,196.59,13623.0,177.0782,177.6289,177.006,177.4754,13623.0
2021-07-29 13:05:00,196.6,196.71,196.39,196.68,11666.0,177.4844,177.5837,177.2948,177.5566,11666.0
2021-07-29 13:10:00,196.67,196.94,196.66,196.86,6073.0,177.5476,177.7914,177.5386,177.7191,6073.0
2021-07-29 13:15:00,196.86,196.93,196.55,196.56,6819.0,177.7191,177.7823,177.4393,177.4483,6819.0
2021-07-29 13:20:00,196.59,196.78,196.41,196.63,9400.0,177.4754,177.6469,177.3129,177.5115,9400.0
2021-07-29 13:25:00,196.63,196.87,196.55,196.79,7259.0,177.5115,177.7282,177.4393,177.6559,7259.0
2021-07-29 13:30:00,196.87,197.0,196.86,196.91,7236.0,177.7282,177.8455,177.7191,177.7643,7236.0
2021-07-29 13:35:00,196.95,197.02,196.68,196.75,12122.0,177.8004,177.8636,177.5566,177.6198,12122.0
2021-07-29 13:40:00,196.78,196.83,196.65,196.83,7306.0,177.6469,177.6921,177.5296,177.6921,7306.0
2021-07-29 13:45:00,196.97,197.02,196.89,196.97,5819.0,177.8184,177.8636,177.7462,177.8184,5819.0
2021-07-29 13:50:00,196.89,196.9,196.61,196.7,7823.0,177.7462,177.7552,177.4934,177.5747,7823.0
2021-07-29 13:55:00,196.74,196.86,196.69,196.82,3777.0,177.6108,177.7191,177.5657,177.683,3777.0
2021-07-29 14:00:00,196.91,197.0,196.79,197.0,3719.0,177.7643,177.8455,177.6559,177.8455,3719.0
2021-07-29 14:05:00,196.95,196.96,196.77,196.85,6259.0,177.8004,177.8094,177.6379,177.7101,6259.0
2021-07-29 14:10:00,196.86,197.0,196.82,197.0,10281.0,177.7191,177.8455,177.683,177.8455,10281.0
2021-07-29 14:15:00,196.98,197.05,196.77,196.79,6976.0,177.8275,177.8907,177.6379,177.6559,6976.0
2021-07-29 14:20:00,196.82,196.91,196.75,196.76,10893.0,177.683,177.7643,177.6198,177.6289,10893.0
2021-07-29 14:25:00,196.68,197.09,196.68,196.92,9329.0,177.5566,177.9268,177.5566,177.7733,9329.0
2021-07-29 14:30:00,196.95,197.0,196.86,196.88,10863.0,177.8004,177.8455,177.7191,177.7372,10863.0
2021-07-29 14:35:00,196.9,196.92,196.5,196.62,12063.0,177.7552,177.7733,177.3941,177.5025,12063.0
2021-07-29 14:40:00,196.55,196.86,196.53,196.68,15435.0,177.4393,177.7191,177.4212,177.5566,15435.0
2021-07-29 14:45:00,196.65,196.85,196.49,196.84,16957.0,177.5296,177.7101,177.3851,177.7011,16957.0
2021-07-29 14:50:00,196.84,196.9,196.5,196.58,7049.0,177.7011,177.7552,177.3941,177.4664,7049.0
2021-07-29 14:55:00,196.59,196.67,196.47,196.59,8010.0,177.4754,177.5476,177.3671,177.4754,8010.0
2021-07-29 15:00:00,196.63,196.7,196.31,196.4,11025.0,177.5115,177.5747,177.2226,177.3039,11025.0
2021-07-29 15:05:00,196.38,196.5,196.31,196.5,10006.0,177.2858,177.3941,177.2226,177.3941,10006.0
2021-07-29 15:10:00,196.53,196.72,196.47,196.71,11942.0,177.4212,177.5928,177.3671,177.5837,11942.0
2021-07-29 15:15:00,196.71,196.74,196.53,196.64,10277.0,177.5837,177.6108,177.4212,177.5205,10277.0
2021-07-29 15:20:00,196.63,196.65,196.29,196.6,15091.0,177.5115,177.5296,177.2046,177.4844,15091.0
2021-07-29 15:25:00,196.61,196.63,196.49,196.59,7122.0,177.4934,177.5115,177.3851,177.4754,7122.0
2021-07-29 15:30:00,196.64,196.75,196.49,196.51,10784.0,177.5205,177.6198,177.3851,177.4032,10784.0
2021-07-29 15:35:00,196.53,196.54,196.23,196.24,24788.0,177.4212,177.4303,177.1504,177.1594,24788.0
2021-07-29 15:40:00,196.29,196.32,196.13,196.32,28933.0,177.2046,177.2316,177.0601,177.2316,28933.0
2021-07-29 15:45:00,196.39,196.81,196.38,196.58,20572.0,177.2948,177.674,177.2858,177.4664,20572.0
2021-07-29 15:50:00,196.6,196.84,196.46,196.84,49825.0,177.4844,177.7011,177.358,177.7011,49825.0
2021-07-29 15:55:00,196.83,196.85,196.57,196.67,101879.0,177.6921,177.7101,177.4573,177.5476,101879.0
2021-07-30 09:30:00,184.62,184.64,178.83,178.94,343262.0,166.6692,166.6873,161.4422,161.5415,343262.0
2021-07-30 09:35:00,179.0,179.77,177.72,178.63,220698.0,161.5957,162.2908,160.4401,161.2617,220698.0
2021-07-30 09:40:00,178.66,179.64,177.67,179.6,242425.0,161.2887,162.1735,160.395,162.1373,242425.0
2021-07-30 09:45:00,179.49,180.4,178.84,179.2,157958.0,162.038,162.8596,161.4512,161.7762,157958.0
2021-07-30 09:50:00,179.14,180.39,179.06,179.19,112095.0,161.7221,162.8505,161.6498,161.7672,112095.0
2021-07-30 09:55:00,179.32,179.59,178.5,179.58,94575.0,161.8846,162.1283,161.1443,162.1193,94575.0
2021-07-30 10:00:00,179.69,181.15,179.69,181.09,125833.0,162.2186,163.5366,162.2186,163.4825,125833.0
2021-07-30 10:05:00,181.04,181.29,180.53,180.98,91908.0,163.4373,163.663,162.9769,163.3832,91908.0
2021-07-30 10:10:00,181.02,181.41,180.72,181.39,55163.0,163.4193,163.7714,163.1484,163.7533,55163.0
2021-07-30 10:15:00,181.26,181.85,180.63,180.74,77749.0,163.6359,164.1686,163.0672,163.1665,77749.0
2021-07-30 10:20:00,180.6,180.99,180.39,180.48,61099.0,163.0401,163.3922,162.8505,162.9318,61099.0
2021-07-30 10:25:00,180.51,180.63,179.6,179.6,69707.0,162.9589,163.0672,162.1373,162.1373,69707.0
2021-07-30 10:30:00,179.74,179.74,179.0,179.22,62937.0,162.2637,162.2637,161.5957,161.7943,62937.0
2021-07-30 10:35:00,179.22,179.65,178.62,179.0,68688.0,161.7943,162.1825,161.2526,161.5957,68688.0
2021-07-30 10:40:00,179.06,180.12,179.05,179.71,39108.0,161.6498,162.6068,161.6408,162.2366,39108.0
2021-07-30 10:45:00,179.68,179.72,178.88,179.01,44066.0,162.2096,162.2457,161.4873,161.6047,44066.0
2021-07-30 10:50:00,178.97,180.04,178.97,179.77,50845.0,161.5686,162.5346,161.5686,162.2908,50845.0
2021-07-30 10:55:00,179.69,180.47,179.68,179.82,50925.0,162.2186,162.9228,162.2096,162.336,50925.0
2021-07-30 11:00:00,179.81,179.86,178.95,179.23,52046.0,162.3269,162.3721,161.5505,161.8033,52046.0
2021-07-30 11:05:00,179.28,179.76,179.12,179.37,28003.0,161.8485,162.2818,161.704,161.9297,28003.0
2021-07-30 11:10:00,179.46,179.83,179.21,179.68,34526.0,162.011,162.345,161.7853,162.2096,34526.0
2021-07-30 11:15:00,179.73,179.82,179.42,179.63,56769.0,162.2547,162.336,161.9748,162.1644,56769.0
2021-07-30 11:20:00,179.7,179.89,179.61,179.63,22263.0,162.2276,162.3991,162.1464,162.1644,22263.0
2021-07-30 11:25:00,179.63,179.83,179.55,179.73,23203.0,162.1644,162.345,162.0922,162.2547,23203.0
2021-07-30 11:30:00,179.66,179.79,179.56,179.65,30708.0,162.1915,162.3089,162.1012,162.1825,30708.0
2021-07-30 11:35:00,179.64,179.87,179.57,179.67,33815.0,162.1735,162.3811,162.1103,162.2005,33815.0
2021-07-30 11:40:00,179.72,179.78,179.56,179.61,29366.0,162.2457,162.2998,162.1012,162.1464,29366.0
2021-07-30 11:45:00,179.61,179.8,179.6,179.66,27088.0,162.1464,162.3179,162.1373,162.1915,27088.0
2021-07-30 11:50:00,179.71,180.14,179.59,179.8,27130.0,162.2366,162.6248,162.1283,162.3179,27130.0
2021-07-30 11:55:00,179.75,179.93,179.62,179.84,27819.0,162.2728,162.4353,162.1554,162.354,27819.0
2021-07-30 12:00:00,179.77,179.99,179.61,179.7,21793.0,162.2908,162.4894,162.1464,162.2276,21793.0
2021-07-30 12:05:00,179.71,179.74,179.17,179.29,26989.0,162.2366,162.2637,161.7492,161.8575,26989.0
2021-07-30 12:10:00,179.31,179.74,179.14,179.68,26832.0,161.8755,162.2637,161.7221,162.2096,26832.0
2021-07-30 12:15:00,179.64,180.4,179.63,180.28,75641.0,162.1735,162.8596,162.1644,162.7512,75641.0
2021-07-30 12:20:00,180.28,180.5,180.05,180.15,27169.0,162.7512,162.9498,162.5436,162.6339,27169.0
2021-07-30 12:25:00,180.12,180.26,180.0,180.05,21445.0,162.6068,162.7332,162.4985,162.5436,21445.0
2021-07-30 12:30:00,180.0,180.79,179.78,180.77,166877.0,162.4985,163.2116,162.2998,163.1936,166877.0
2021-07-30 12:35:00,180.74,182.82,180.72,182.82,270394.0,163.1665,165.0443,163.1484,165.0443,270394.0
2021-07-30 12:40:00,182.81,183.42,182.6,183.17,205789.0,165.0352,165.5859,164.8456,165.3602,205789.0
2021-07-30 12:45:00,183.18,183.4,182.4,182.69,91671.0,165.3693,165.5679,164.6651,164.9269,91671.0
2021-07-30 12:50:00,182.7,182.96,182.21,182.47,51282.0,164.9359,165.1706,164.4936,164.7283,51282.0
2021-07-30 12:55:00,182.43,182.86,182.21,182.72,36458.0,164.6922,165.0804,164.4936,164.954,36458.0
2021-07-30 13:00:00,182.84,182.98,182.44,182.62,90778.0,165.0623,165.1887,164.7012,164.8637,90778.0
2021-07-30 13:05:00,182.65,182.84,182.26,182.34,48249.0,164.8908,165.0623,164.5387,164.6109,48249.0
2021-07-30 13:10:00,182.42,182.74,182.26,182.72,21482.0,164.6832,164.972,164.5387,164.954,21482.0
2021-07-30 13:15:00,182.67,182.7,182.12,182.19,24203.0,164.9088,164.9359,164.4123,164.4755,24203.0
2021-07-30 13:20:00,182.2,182.28,181.8,181.89,34415.0,164.4845,164.5568,164.1234,164.2047,34415.0
2021-07-30 13:25:00,181.93,181.97,181.7,181.76,21219.0,164.2408,164.2769,164.0332,164.0873,21219.0
2021-07-30 13:30:00,181.75,181.82,181.46,181.76,24813.0,164.0783,164.1415,163.8165,164.0873,24813.0
2021-07-30 13:35:00,181.75,182.34,181.74,182.16,24505.0,164.0783,164.6109,164.0693,164.4484,24505.0
2021-07-30 13:40:00,182.23,182.7,182.19,182.65,22044.0,164.5116,164.9359,164.4755,164.8908,22044.0
2021-07-30 13:45:00,182.68,183.11,182.52,183.11,33366.0,164.9179,165.3061,164.7734,165.3061,33366.0
2021-07-30 13:50:00,183.1,183.45,183.05,183.4,26731.0,165.297,165.613,165.2519,165.5679,26731.0
2021-07-30 13:55:00,183.36,183.67,183.28,183.53,29141.0,165.5318,165.8116,165.4595,165.6852,29141.0
2021-07-30 14:00:00,183.59,183.64,183.22,183.38,18251.0,165.7394,165.7845,165.4054,165.5498,18251.0
2021-07-30 14:05:00,183.44,183.53,183.21,183.38,17406.0,165.604,165.6852,165.3963,165.5498,17406.0
2021-07-30 14:10:00,183.33,184.23,183.2,184.22,33667.0,165.5047,166.3172,165.3873,166.3081,33667.0
2021-07-30 14:15:00,184.15,184.78,184.14,184.66,38963.0,166.2449,166.8137,166.2359,166.7054,38963.0
2021-07-30 14:20:00,184.67,185.58,184.54,184.9,66219.0,166.7144,167.5359,166.597,166.922,66219.0
2021-07-30 14:25:00,184.84,185.19,184.39,184.44,22470.0,166.8679,167.1838,166.4616,166.5067,22470.0
2021-07-30 14:30:00,184.37,184.85,184.22,184.68,55756.0,166.4436,166.8769,166.3081,166.7234,55756.0
2021-07-30 14:35:00,184.62,184.87,183.95,183.95,43024.0,166.6692,166.8949,166.0644,166.0644,43024.0
2021-07-30 14:40:00,183.98,184.18,183.83,184.09,34586.0,166.0915,166.272,165.9561,166.1908,34586.0
2021-07-30 14:45:00,184.12,184.98,184.12,184.92,35750.0,166.2179,166.9942,166.2179,166.9401,35750.0
2021-07-30 14:50:00,184.91,185.1,184.64,184.64,39704.0,166.931,167.1026,166.6873,166.6873,39704.0
2021-07-30 14:55:00,184.6,184.8,184.46,184.52,40261.0,166.6512,166.8317,166.5248,166.579,40261.0
2021-07-30 15:00:00,184.54,185.13,184.5,185.0,57612.0,166.597,167.1297,166.5609,167.0123,57612.0
2021-07-30 15:05:00,185.07,185.58,184.78,185.49,54405.0,167.0755,167.5359,166.8137,167.4547,54405.0
2021-07-30 15:10:00,185.49,185.92,185.3,185.45,78253.0,167.4547,167.8428,167.2831,167.4185,78253.0
2021-07-30 15:15:00,185.44,185.5,185.12,185.25,35751.0,167.4095,167.4637,167.1206,167.238,35751.0
2021-07-30 15:20:00,185.29,185.29,184.7,184.71,47238.0,167.2741,167.2741,166.7415,166.7505,47238.0
2021-07-30 15:25:00,184.65,184.73,184.38,184.55,58871.0,166.6963,166.7685,166.4526,166.606,58871.0
2021-07-30 15:30:00,184.59,185.35,184.59,185.22,62267.0,166.6422,167.3283,166.6422,167.2109,62267.0
2021-07-30 15:35:00,185.2,185.2,184.86,184.92,36496.0,167.1928,167.1928,166.8859,166.9401,36496.0
2021-07-30 15:40:00,184.86,184.94,184.45,184.56,78575.0,166.8859,166.9581,166.5158,166.6151,78575.0
2021-07-30 15:45:00,184.54,184.77,184.46,184.73,100836.0,166.597,166.8047,166.5248,166.7685,100836.0
2021-07-30 15:50:00,184.75,185.28,184.26,184.46,158676.0,166.7866,167.2651,166.3442,166.5248,158676.0
2021-07-30 15:55:00,184.41,184.78,184.21,184.5,221595.0,166.4797,166.8137,166.2991,166.5609,221595.0
2021-08-02 09:30:00,185.58,187.75,184.77,185.69,125175.0,167.5359,169.4949,166.8047,167.6352,125175.0
2021-08-02 09:35:00,185.71,187.49,185.47,186.18,52167.0,167.6533,169.2602,167.4366,168.0776,52167.0
2021-08-02 09:40:00,186.03,186.19,185.25,185.85,72298.0,167.9421,168.0866,167.238,167.7796,72298.0
2021-08-02 09:45:00,185.89,186.24,185.3,186.0,19522.0,167.8158,168.1317,167.2831,167.9151,19522.0
2021-08-02 09:50:00,185.99,185.99,184.52,185.58,34627.0,167.906,167.906,166.579,167.5359,34627.0
2021-08-02 09:55:00,185.61,185.84,185.34,185.84,7506.0,167.563,167.7706,167.3192,167.7706,7506.0
2021-08-02 10:00:00,185.81,186.09,185.31,185.36,18550.0,167.7435,167.9963,167.2922,167.3373,18550.0
2021-08-02 10:05:00,185.2,185.86,184.88,185.79,10698.0,167.1928,167.7887,166.904,167.7255,10698.0
2021-08-02 10:10:00,185.78,186.42,185.73,186.22,25391.0,167.7165,168.2942,167.6713,168.1137,25391.0
2021-08-02 10:15:00,186.24,186.97,186.22,186.97,21587.0,168.1317,168.7908,168.1137,168.7908,21587.0
2021-08-02 10:20:00,186.94,187.34,186.78,187.14,26005.0,168.7637,169.1248,168.6192,168.9442,26005.0
2021-08-02 10:25:00,187.16,187.49,186.61,186.89,28897.0,168.9623,169.2602,168.4658,168.7185,28897.0
2021-08-02 10:30:00,186.91,187.33,186.85,187.02,28110.0,168.7366,169.1157,168.6824,168.8359,28110.0
2021-08-02 10:35:00,187.07,187.7,187.07,187.47,16426.0,168.881,169.4498,168.881,169.2421,16426.0
2021-08-02 10:40:00,187.48,187.51,186.69,186.92,22034.0,169.2512,169.2782,168.538,168.7456,22034.0
2021-08-02 10:45:00,186.97,187.43,186.97,187.35,9464.0,168.7908,169.206,168.7908,169.1338,9464.0
2021-08-02 10:50:00,187.28,187.38,187.18,187.2,7709.0,169.0706,169.1609,168.9803,168.9984,7709.0
2021-08-02 10:55:00,187.25,187.25,187.03,187.13,8129.0,169.0435,169.0435,168.8449,168.9352,8129.0
2021-08-02 11:00:00,187.24,187.72,187.18,187.72,15882.0,169.0345,169.4678,168.9803,169.4678,15882.0
2021-08-02 11:05:00,187.72,188.16,187.57,188.01,19822.0,169.4678,169.865,169.3324,169.7296,19822.0
2021-08-02 11:10:00,188.0,188.14,187.93,188.1,14819.0,169.7206,169.847,169.6574,169.8109,14819.0
2021-08-02 11:15:00,188.12,188.15,187.77,187.95,17144.0,169.8289,169.856,169.513,169.6755,17144.0
2021-08-02 11:20:00,188.03,188.74,188.02,188.65,20376.0,169.7477,170.3887,169.7387,170.3074,20376.0
2021-08-02 11:25:00,188.65,188.76,187.79,187.97,11792.0,170.3074,170.4067,169.531,169.6935,11792.0
2021-08-02 11:30:00,188.04,188.34,187.8,188.31,11427.0,169.7567,170.0275,169.54,170.0005,11427.0
2021-08-02 11:35:00,188.35,188.39,187.95,188.01,7761.0,170.0366,170.0727,169.6755,169.7296,7761.0
2021-08-02 11:40:00,188.01,188.09,187.49,187.62,9207.0,169.7296,169.8019,169.2602,169.3776,9207.0
2021-08-02 11:45:00,187.65,188.08,187.65,187.92,9357.0,169.4046,169.7928,169.4046,169.6484,9357.0
2021-08-02 11:50:00,187.96,188.13,187.83,188.13,4850.0,169.6845,169.838,169.5671,169.838,4850.0
2021-08-02 11:55:00,188.15,188.21,187.92,187.93,10088.0,169.856,169.9102,169.6484,169.6574,10088.0
2021-08-02 12:00:00,187.87,187.9,187.43,187.63,26238.0,169.6032,169.6303,169.206,169.3866,26238.0
2021-08-02 12:05:00,187.67,187.67,186.91,186.91,20474.0,169.4227,169.4227,168.7366,168.7366,20474.0
2021-08-02 12:10:00,186.93,187.71,186.86,187.62,5803.0,168.7546,169.4588,168.6914,169.3776,5803.0
2021-08-02 12:15:00,187.73,187.8,187.49,187.73,9281.0,169.4769,169.54,169.2602,169.4769,9281.0
2021-08-02 12:20:00,187.77,187.82,187.53,187.82,13385.0,169.513,169.5581,169.2963,169.5581,13385.0
2021-08-02 12:25:00,187.74,187.75,187.42,187.44,5270.0,169.4859,169.4949,169.197,169.2151,5270.0
2021-08-02 12:30:00,187.39,187.79,187.39,187.77,7381.0,169.1699,169.531,169.1699,169.513,7381.0
2021-08-02 12:35:00,187.84,188.02,187.79,187.85,8019.0,169.5762,169.7387,169.531,169.5852,8019.0
2021-08-02 12:40:00,187.81,188.08,187.76,187.79,7474.0,169.5491,169.7928,169.5039,169.531,7474.0
2021-08-02 12:45:00,187.71,188.0,187.52,187.61,12151.0,169.4588,169.7206,169.2873,169.3685,12151.0
2021-08-02 12:50:00,187.57,187.78,187.47,187.55,11749.0,169.3324,169.522,169.2421,169.3144,11749.0
2021-08-02 12:55:00,187.49,187.7,187.29,187.7,10421.0,169.2602,169.4498,169.0796,169.4498,10421.0
2021-08-02 13:00:00,187.69,187.76,187.57,187.61,6579.0,169.4407,169.5039,169.3324,169.3685,6579.0
2021-08-02 13:05:00,187.59,187.83,187.5,187.79,17658.0,169.3505,169.5671,169.2692,169.531,17658.0
2021-08-02 13:10:00,187.84,187.84,187.52,187.63,7240.0,169.5762,169.5762,169.2873,169.3866,7240.0
2021-08-02 13:15:00,187.68,188.17,187.68,188.15,11400.0,169.4317,169.8741,169.4317,169.856,11400.0
2021-08-02 13:20:00,188.17,188.17,187.98,188.09,8091.0,169.8741,169.8741,169.7025,169.8019,8091.0
2021-08-02 13:25:00,188.09,188.11,187.71,187.84,7962.0,169.8019,169.8199,169.4588,169.5762,7962.0
2021-08-02 13:30:00,187.87,187.99,187.76,187.79,11277.0,169.6032,169.7116,169.5039,169.531,11277.0
2021-08-02 13:35:00,187.76,187.79,187.64,187.64,9493.0,169.5039,169.531,169.3956,169.3956,9493.0
2021-08-02 13:40:00,187.64,187.78,187.63,187.63,5996.0,169.3956,169.522,169.3866,169.3866,5996.0
2021-08-02 13:45:00,187.59,187.71,187.5,187.57,5099.0,169.3505,169.4588,169.2692,169.3324,5099.0
2021-08-02 13:50:00,187.53,187.69,187.27,187.66,9447.0,169.2963,169.4407,169.0616,169.4137,9447.0
2021-08-02 13:55:00,187.61,187.72,187.53,187.58,5610.0,169.3685,169.4678,169.2963,169.3414,5610.0
2021-08-02 14:00:00,187.54,187.68,187.46,187.53,8058.0,169.3053,169.4317,169.2331,169.2963,8058.0
2021-08-02 14:05:00,187.59,187.7,187.38,187.46,7983.0,169.3505,169.4498,169.1609,169.2331,7983.0
2021-08-02 14:10:00,187.4,187.77,187.36,187.77,9319.0,169.1789,169.513,169.1428,169.513,9319.0
2021-08-02 14:15:00,187.64,187.67,187.39,187.39,4793.0,169.3956,169.4227,169.1699,169.1699,4793.0
2021-08-02 14:20:00,187.38,187.44,187.18,187.22,5402.0,169.1609,169.2151,168.9803,169.0164,5402.0
2021-08-02 14:25:00,187.22,187.23,187.04,187.08,4401.0,169.0164,169.0255,168.8539,168.8901,4401.0
2021-08-02 14:30:00,187.05,187.12,186.84,187.05,9160.0,168.863,168.9262,168.6734,168.863,9160.0
2021-08-02 14:35:00,187.1,187.2,187.07,187.12,3450.0,168.9081,168.9984,168.881,168.9262,3450.0
2021-08-02 14:40:00,187.13,187.16,186.99,187.08,4970.0,168.9352,168.9623,168.8088,168.8901,4970.0
2021-08-02 14:45:00,187.03,187.18,186.94,187.1,5745.0,168.8449,168.9803,168.7637,168.9081,5745.0
2021-08-02 14:50:00,187.07,187.24,187.06,187.12,6111.0,168.881,169.0345,168.872,168.9262,6111.0
2021-08-02 14:55:00,187.11,187.37,187.11,187.27,27668.0,168.9171,169.1519,168.9171,169.0616,27668.0
2021-08-02 15:00:00,187.26,187.28,186.98,187.21,6048.0,169.0526,169.0706,168.7998,169.0074,6048.0
2021-08-02 15:05:00,187.13,187.21,186.92,186.92,5462.0,168.9352,169.0074,168.7456,168.7456,5462.0
2021-08-02 15:10:00,186.95,187.06,186.92,186.99,8234.0,168.7727,168.872,168.7456,168.8088,8234.0
2021-08-02 15:15:00,187.02,187.3,186.96,187.21,11930.0,168.8359,169.0887,168.7817,169.0074,11930.0
2021-08-02 15:20:00,187.21,187.21,186.98,187.0,9079.0,169.0074,169.0074,168.7998,168.8178,9079.0
2021-08-02 15:25:00,187.0,187.0,186.46,186.71,19284.0,168.8178,168.8178,168.3303,168.556,19284.0
2021-08-02 15:30:00,186.71,186.9,186.59,186.87,16151.0,168.556,168.7276,168.4477,168.7005,16151.0
2021-08-02 15:35:00,186.84,187.16,186.69,186.93,22148.0,168.6734,168.9623,168.538,168.7546,22148.0
2021-08-02 15:40:00,186.91,187.24,186.66,186.98,30659.0,168.7366,169.0345,168.5109,168.7998,30659.0
2021-08-02 15:45:00,186.99,187.05,186.77,186.86,35221.0,168.8088,168.863,168.6102,168.6914,35221.0
2021-08-02 15:50:00,186.86,187.22,186.72,187.22,114358.0,168.6914,169.0164,168.5651,169.0164,114358.0
2021-08-02 15:55:00,187.17,187.43,187.02,187.36,168283.0,168.9713,169.206,168.8359,169.1428,168283.0
2021-08-03 09:30:00,188.46,189.24,188.0,188.79,59755.0,170.1359,170.84,169.7206,170.4338,59755.0
2021-08-03 09:35:00,188.68,188.69,187.69,187.83,21761.0,170.3345,170.3435,169.4407,169.5671,21761.0
2021-08-03 09:40:00,187.73,187.95,187.53,187.8,10139.0,169.4769,169.6755,169.2963,169.54,10139.0
2021-08-03 09:45:00,187.72,188.51,187.72,188.0,11103.0,169.4678,170.181,169.4678,169.7206,11103.0
2021-08-03 09:50:00,187.97,187.97,187.27,187.52,18945.0,169.6935,169.6935,169.0616,169.2873,18945.0
2021-08-03 09:55:00,187.43,187.43,186.33,186.49,18769.0,169.206,169.206,168.213,168.3574,18769.0
2021-08-03 10:00:00,186.39,187.01,186.27,186.85,16070.0,168.2671,168.8269,168.1588,168.6824,16070.0
2021-08-03 10:05:00,186.8,186.8,185.53,185.58,22322.0,168.6373,168.6373,167.4908,167.5359,22322.0
2021-08-03 10:10:00,185.54,186.27,185.54,186.18,14754.0,167.4998,168.1588,167.4998,168.0776,14754.0
2021-08-03 10:15:00,186.11,186.53,185.99,186.5,16403.0,168.0144,168.3935,167.906,168.3664,16403.0
2021-08-03 10:20:00,186.58,187.46,186.58,187.33,10220.0,168.4387,169.2331,168.4387,169.1157,10220.0
2021-08-03 10:25:00,187.28,187.5,186.96,187.22,11628.0,169.0706,169.2692,168.7817,169.0164,11628.0
2021-08-03 10:30:00,187.22,187.29,186.18,186.18,8617.0,169.0164,169.0796,168.0776,168.0776,8617.0
2021-08-03 10:35:00,186.22,186.97,186.17,186.72,6628.0,168.1137,168.7908,168.0685,168.5651,6628.0
2021-08-03 10:40:00,186.72,187.02,186.69,186.78,5852.0,168.5651,168.8359,168.538,168.6192,5852.0
2021-08-03 10:45:00,186.84,187.35,186.39,187.35,6385.0,168.6734,169.1338,168.2671,169.1338,6385.0
2021-08-03 10:50:00,187.35,187.63,186.91,186.96,13786.0,169.1338,169.3866,168.7366,168.7817,13786.0
2021-08-03 10:55:00,186.9,187.2,186.76,187.1,8160.0,168.7276,168.9984,168.6012,168.9081,8160.0
2021-08-03 11:00:00,187.1,187.61,187.1,187.27,8730.0,168.9081,169.3685,168.9081,169.0616,8730.0
2021-08-03 11:05:00,187.24,187.29,186.96,187.14,17350.0,169.0345,169.0796,168.7817,168.9442,17350.0
2021-08-03 11:10:00,187.14,187.31,186.56,186.96,20790.0,168.9442,169.0977,168.4206,168.7817,20790.0
2021-08-03 11:15:00,186.95,187.37,186.93,187.03,5947.0,168.7727,169.1519,168.7546,168.8449,5947.0
2021-08-03 11:20:00,187.0,187.39,186.94,187.26,8405.0,168.8178,169.1699,168.7637,169.0526,8405.0
2021-08-03 11:25:00,187.29,187.74,187.0,187.74,10827.0,169.0796,169.4859,168.8178,169.4859,10827.0
2021-08-03 11:30:00,187.8,188.23,187.72,188.01,8439.0,169.54,169.9282,169.4678,169.7296,8439.0
2021-08-03 11:35:00,188.14,188.31,188.05,188.31,9970.0,169.847,170.0005,169.7657,170.0005,9970.0
2021-08-03 11:40:00,188.23,189.24,188.22,189.19,32762.0,169.9282,170.84,169.9192,170.7949,32762.0
2021-08-03 11:45:00,189.14,189.28,188.94,188.99,13769.0,170.7498,170.8761,170.5692,170.6143,13769.0
2021-08-03 11:50:00,189.0,189.25,189.0,189.05,14298.0,170.6234,170.8491,170.6234,170.6685,14298.0
2021-08-03 11:55:00,189.09,189.68,189.07,189.19,23808.0,170.7046,171.2373,170.6866,170.7949,23808.0
2021-08-03 12:00:00,189.24,189.27,189.06,189.08,5981.0,170.84,170.8671,170.6775,170.6956,5981.0
2021-08-03 12:05:00,189.02,189.03,188.55,188.56,14430.0,170.6414,170.6505,170.2171,170.2262,14430.0
2021-08-03 12:10:00,188.53,188.54,188.0,188.0,6947.0,170.1991,170.2081,169.7206,169.7206,6947.0
2021-08-03 12:15:00,187.98,188.14,187.93,187.96,6595.0,169.7025,169.847,169.6574,169.6845,6595.0
2021-08-03 12:20:00,188.02,188.39,187.93,188.33,12434.0,169.7387,170.0727,169.6574,170.0185,12434.0
2021-08-03 12:25:00,188.36,188.6,188.27,188.54,17678.0,170.0456,170.2623,169.9644,170.2081,17678.0
2021-08-03 12:30:00,188.54,188.75,188.51,188.72,6782.0,170.2081,170.3977,170.181,170.3706,6782.0
2021-08-03 12:35:00,188.74,188.75,188.6,188.6,3450.0,170.3887,170.3977,170.2623,170.2623,3450.0
2021-08-03 12:40:00,188.61,188.61,187.88,188.01,10112.0,170.2713,170.2713,169.6123,169.7296,10112.0
2021-08-03 12:45:00,187.99,188.3,187.96,188.27,2785.0,169.7116,169.9914,169.6845,169.9644,2785.0
2021-08-03 12:50:00,188.32,188.32,188.0,188.01,3872.0,170.0095,170.0095,169.7206,169.7296,3872.0
2021-08-03 12:55:00,188.06,188.15,187.97,188.13,8218.0,169.7748,169.856,169.6935,169.838,8218.0
2021-08-03 13:00:00,188.17,188.4,188.17,188.31,4650.0,169.8741,170.0817,169.8741,170.0005,4650.0
2021-08-03 13:05:00,188.36,188.57,188.21,188.27,4960.0,170.0456,170.2352,169.9102,169.9644,4960.0
2021-08-03 13:10:00,188.25,188.39,188.1,188.15,4403.0,169.9463,170.0727,169.8109,169.856,4403.0
2021-08-03 13:15:00,188.15,188.28,187.95,187.95,3929.0,169.856,169.9734,169.6755,169.6755,3929.0
2021-08-03 13:20:00,187.98,188.09,187.81,187.95,7128.0,169.7025,169.8019,169.5491,169.6755,7128.0
2021-08-03 13:25:00,187.93,188.03,187.63,187.78,5563.0,169.6574,169.7477,169.3866,169.522,5563.0
2021-08-03 13:30:00,187.93,188.2,187.86,188.03,2286.0,169.6574,169.9012,169.5942,169.7477,2286.0
2021-08-03 13:35:00,188.12,188.13,187.87,188.0,4867.0,169.8289,169.838,169.6032,169.7206,4867.0
2021-08-03 13:40:00,188.09,188.1,187.81,188.01,4803.0,169.8019,169.8109,169.5491,169.7296,4803.0
2021-08-03 13:45:00,187.96,188.24,187.93,188.03,8423.0,169.6845,169.9373,169.6574,169.7477,8423.0
2021-08-03 13:50:00,188.07,188.45,187.95,188.45,6365.0,169.7838,170.1268,169.6755,170.1268,6365.0
2021-08-03 13:55:00,188.42,188.58,188.35,188.35,13305.0,170.0998,170.2442,170.0366,170.0366,13305.0
2021-08-03 14:00:00,188.35,188.41,188.01,188.34,10674.0,170.0366,170.0907,169.7296,170.0275,10674.0
2021-08-03 14:05:00,188.37,188.64,188.37,188.59,6150.0,170.0546,170.2984,170.0546,170.2532,6150.0
2021-08-03 14:10:00,188.65,188.78,188.45,188.51,6007.0,170.3074,170.4248,170.1268,170.181,6007.0
2021-08-03 14:15:00,188.5,188.65,188.48,188.58,5777.0,170.172,170.3074,170.1539,170.2442,5777.0
2021-08-03 14:20:00,188.62,188.65,188.47,188.6,4769.0,170.2803,170.3074,170.1449,170.2623,4769.0
2021-08-03 14:25:00,188.61,188.69,188.51,188.55,10778.0,170.2713,170.3435,170.181,170.2171,10778.0
2021-08-03 14:30:00,188.54,188.58,188.3,188.31,7272.0,170.2081,170.2442,169.9914,170.0005,7272.0
2021-08-03 14:35:00,188.3,188.35,187.91,187.91,9206.0,169.9914,170.0366,169.6394,169.6394,9206.0
2021-08-03 14:40:00,187.88,188.1,187.83,188.0,9006.0,169.6123,169.8109,169.5671,169.7206,9006.0
2021-08-03 14:45:00,188.03,188.04,187.49,187.49,12953.0,169.7477,169.7567,169.2602,169.2602,12953.0
2021-08-03 14:50:00,187.55,187.81,187.55,187.67,9536.0,169.3144,169.5491,169.3144,169.4227,9536.0
2021-08-03 14:55:00,187.61,187.84,187.61,187.77,6256.0,169.3685,169.5762,169.3685,169.513,6256.0
2021-08-03 15:00:00,187.74,187.92,187.65,187.78,9242.0,169.4859,169.6484,169.4046,169.522,9242.0
2021-08-03 15:05:00,187.81,188.0,187.77,187.81,8749.0,169.5491,169.7206,169.513,169.5491,8749.0
2021-08-03 15:10:00,187.84,187.86,187.5,187.61,5341.0,169.5762,169.5942,169.2692,169.3685,5341.0
2021-08-03 15:15:00,187.61,187.72,187.5,187.71,9972.0,169.3685,169.4678,169.2692,169.4588,9972.0
2021-08-03 15:20:00,187.65,187.83,187.63,187.83,6197.0,169.4046,169.5671,169.3866,169.5671,6197.0
2021-08-03 15:25:00,187.86,187.97,187.77,187.77,5017.0,169.5942,169.6935,169.513,169.513,5017.0
2021-08-03 15:30:00,187.77,188.12,187.77,187.98,8357.0,169.513,169.8289,169.513,169.7025,8357.0
2021-08-03 15:35:00,187.92,187.95,187.58,187.7,14583.0,169.6484,169.6755,169.3414,169.4498,14583.0
2021-08-03 15:40:00,187.72,187.81,187.58,187.72,11267.0,169.4678,169.5491,169.3414,169.4678,11267.0
2021-08-03 15:45:00,187.69,187.9,187.64,187.87,14817.0,169.4407,169.6303,169.3956,169.6032,14817.0
2021-08-03 15:50:00,187.91,188.15,187.74,188.09,25986.0,169.6394,169.856,169.4859,169.8019,25986.0
2021-08-03 15:55:00,188.12,188.3,187.9,188.13,63066.0,169.8289,169.9914,169.6303,169.838,63066.0
2021-08-04 09:30:00,187.59,188.44,187.59,188.1,28617.0,169.3505,170.1178,169.3505,169.8109,28617.0
2021-08-04 09:35:00,188.34,188.61,187.36,187.74,13007.0,170.0275,170.2713,169.1428,169.4859,13007.0
2021-08-04 09:40:00,187.7,187.76,186.89,187.15,14621.0,169.4498,169.5039,168.7185,168.9532,14621.0
2021-08-04 09:45:00,187.3,187.39,186.79,187.03,10000.0,169.0887,169.1699,168.6283,168.8449,10000.0
2021-08-04 09:50:00,187.22,187.42,186.17,186.54,24012.0,169.0164,169.197,168.0685,168.4026,24012.0
2021-08-04 09:55:00,186.69,186.83,186.46,186.54,15163.0,168.538,168.6644,168.3303,168.4026,15163.0
2021-08-04 10:00:00,186.6,186.67,185.79,185.8,18076.0,168.4567,168.5199,167.7255,167.7345,18076.0
2021-08-04 10:05:00,185.78,186.59,185.41,186.2,16914.0,167.7165,168.4477,167.3824,168.0956,16914.0
2021-08-04 10:10:00,186.28,186.38,186.0,186.25,8988.0,168.1678,168.2581,167.9151,168.1408,8988.0
2021-08-04 10:15:00,186.26,186.32,186.02,186.11,6775.0,168.1498,168.204,167.9331,168.0144,6775.0
2021-08-04 10:20:00,186.09,186.3,185.66,186.23,13184.0,167.9963,168.1859,167.6081,168.1227,13184.0
2021-08-04 10:25:00,186.31,186.65,186.25,186.28,5855.0,168.1949,168.5019,168.1408,168.1678,5855.0
2021-08-04 10:30:00,186.24,186.34,185.92,186.26,11036.0,168.1317,168.222,167.8428,168.1498,11036.0
2021-08-04 10:35:00,186.35,186.82,186.23,186.68,13226.0,168.231,168.6553,168.1227,168.5289,13226.0
2021-08-04 10:40:00,186.52,187.07,186.52,187.01,4840.0,168.3845,168.881,168.3845,168.8269,4840.0
2021-08-04 10:45:00,187.16,187.31,186.85,186.97,14367.0,168.9623,169.0977,168.6824,168.7908,14367.0
2021-08-04 10:50:00,186.98,187.43,186.9,187.36,12208.0,168.7998,169.206,168.7276,169.1428,12208.0
2021-08-04 10:55:00,187.41,187.68,186.96,187.68,6522.0,169.188,169.4317,168.7817,169.4317,6522.0
2021-08-04 11:00:00,187.69,188.0,187.56,187.96,9814.0,169.4407,169.7206,169.3234,169.6845,9814.0
2021-08-04 11:05:00,187.97,188.15,187.76,188.11,8960.0,169.6935,169.856,169.5039,169.8199,8960.0
2021-08-04 11:10:00,188.01,188.02,187.39,187.53,6603.0,169.7296,169.7387,169.1699,169.2963,6603.0
2021-08-04 11:15:00,187.5,187.76,187.24,187.26,6525.0,169.2692,169.5039,169.0345,169.0526,6525.0
2021-08-04 11:20:00,187.17,187.45,187.05,187.17,7475.0,168.9713,169.2241,168.863,168.9713,7475.0
2021-08-04 11:25:00,187.22,187.26,186.76,186.94,18309.0,169.0164,169.0526,168.6012,168.7637,18309.0
2021-08-04 11:30:00,186.95,187.17,186.91,187.08,8700.0,168.7727,168.9713,168.7366,168.8901,8700.0
2021-08-04 11:35:00,187.06,187.06,186.63,186.63,6667.0,168.872,168.872,168.4838,168.4838,6667.0
2021-08-04 11:40:00,186.76,187.0,186.72,186.81,6029.0,168.6012,168.8178,168.5651,168.6463,6029.0
2021-08-04 11:45:00,186.82,186.98,186.74,186.82,3754.0,168.6553,168.7998,168.5831,168.6553,3754.0
2021-08-04 11:50:00,186.88,187.12,186.8,186.84,11940.0,168.7095,168.9262,168.6373,168.6734,11940.0
2021-08-04 11:55:00,186.89,186.91,186.64,186.69,6809.0,168.7185,168.7366,168.4928,168.538,6809.0
2021-08-04 12:00:00,186.74,186.84,186.39,186.48,7325.0,168.5831,168.6734,168.2671,168.3484,7325.0
2021-08-04 12:05:00,186.53,186.77,186.37,186.71,7830.0,168.3935,168.6102,168.2491,168.556,7830.0
2021-08-04 12:10:00,186.68,186.68,186.46,186.56,6034.0,168.5289,168.5289,168.3303,168.4206,6034.0
2021-08-04 12:15:00,186.58,186.74,186.47,186.74,4764.0,168.4387,168.5831,168.3394,168.5831,4764.0
2021-08-04 12:20:00,186.77,186.81,186.63,186.74,3581.0,168.6102,168.6463,168.4838,168.5831,3581.0
2021-08-04 12:25:00,186.77,187.03,186.75,187.03,3897.0,168.6102,168.8449,168.5921,168.8449,3897.0
2021-08-04 12:30:00,187.08,187.31,187.08,187.31,2828.0,168.8901,169.0977,168.8901,169.0977,2828.0
2021-08-04 12:35:00,187.27,187.33,187.18,187.25,4350.0,169.0616,169.1157,168.9803,169.0435,4350.0
2021-08-04 12:40:00,187.24,187.24,186.87,187.03,40576.0,169.0345,169.0345,168.7005,168.8449,40576.0
2021-08-04 12:45:00,187.09,187.39,187.07,187.2,15798.0,168.8991,169.1699,168.881,168.9984,15798.0
2021-08-04 12:50:00,187.26,187.29,187.07,187.18,4307.0,169.0526,169.0796,168.881,168.9803,4307.0
2021-08-04 12:55:00,187.06,187.32,187.06,187.31,1473.0,168.872,169.1067,168.872,169.0977,1473.0
2021-08-04 13:00:00,187.4,187.52,187.32,187.34,6170.0,169.1789,169.2873,169.1067,169.1248,6170.0
2021-08-04 13:05:00,187.34,187.65,187.34,187.62,10737.0,169.1248,169.4046,169.1248,169.3776,10737.0
2021-08-04 13:10:00,187.65,187.83,187.64,187.75,2541.0,169.4046,169.5671,169.3956,169.4949,2541.0
2021-08-04 13:15:00,187.67,187.75,187.4,187.68,4417.0,169.4227,169.4949,169.1789,169.4317,4417.0
2021-08-04 13:20:00,187.67,187.9,187.55,187.55,13879.0,169.4227,169.6303,169.3144,169.3144,13879.0
2021-08-04 13:25:00,187.57,187.64,187.38,187.41,4350.0,169.3324,169.3956,169.1609,169.188,4350.0
2021-08-04 13:30:00,187.39,187.49,187.23,187.43,15650.0,169.1699,169.2602,169.0255,169.206,15650.0
2021-08-04 13:35:00,187.36,187.36,187.0,187.05,5322.0,169.1428,169.1428,168.8178,168.863,5322.0
2021-08-04 13:40:00,187.04,187.09,186.9,187.0,6502.0,168.8539,168.8991,168.7276,168.8178,6502.0
2021-08-04 13:45:00,187.1,187.24,187.08,187.22,2315.0,168.9081,169.0345,168.8901,169.0164,2315.0
2021-08-04 13:50:00,187.18,187.28,187.06,187.23,4765.0,168.9803,169.0706,168.872,169.0255,4765.0
2021-08-04 13:55:00,187.22,187.48,187.17,187.43,7940.0,169.0164,169.2512,168.9713,169.206,7940.0
2021-08-04 14:00:00,187.39,187.49,187.11,187.16,4255.0,169.1699,169.2602,168.9171,168.9623,4255.0
2021-08-04 14:05:00,187.18,187.18,187.06,187.12,3176.0,168.9803,168.9803,168.872,168.9262,3176.0
2021-08-04 14:10:00,187.08,187.65,187.08,187.64,8768.0,168.8901,169.4046,168.8901,169.3956,8768.0
2021-08-04 14:15:00,187.62,187.74,187.55,187.67,5914.0,169.3776,169.4859,169.3144,169.4227,5914.0
2021-08-04 14:20:00,187.64,187.75,187.63,187.66,6617.0,169.3956,169.4949,169.3866,169.4137,6617.0
2021-08-04 14:25:00,187.61,187.68,187.33,187.34,6514.0,169.3685,169.4317,169.1157,169.1248,6514.0
2021-08-04 14:30:00,187.42,187.55,187.3,187.55,4105.0,169.197,169.3144,169.0887,169.3144,4105.0
2021-08-04 14:35:00,187.57,187.68,187.22,187.23,8644.0,169.3324,169.4317,169.0164,169.0255,8644.0
2021-08-04 14:40:00,187.24,187.25,187.06,187.19,5571.0,169.0345,169.0435,168.872,168.9894,5571.0
2021-08-04 14:45:00,187.18,187.18,186.87,186.94,5500.0,168.9803,168.9803,168.7005,168.7637,5500.0
2021-08-04 14:50:00,186.9,186.95,186.8,186.91,5168.0,168.7276,168.7727,168.6373,168.7366,5168.0
2021-08-04 14:55:00,186.89,186.89,186.74,186.77,5237.0,168.7185,168.7185,168.5831,168.6102,5237.0
2021-08-04 15:00:00,186.75,187.11,186.71,187.08,16616.0,168.5921,168.9171,168.556,168.8901,16616.0
2021-08-04 15:05:00,187.12,187.17,186.86,186.87,5914.0,168.9262,168.9713,168.6914,168.7005,5914.0
2021-08-04 15:10:00,186.9,187.16,186.79,187.12,12768.0,168.7276,168.9623,168.6283,168.9262,12768.0
2021-08-04 15:15:00,187.1,187.1,186.83,186.89,4474.0,168.9081,168.9081,168.6644,168.7185,4474.0
2021-08-04 15:20:00,186.86,187.0,186.76,186.88,6259.0,168.6914,168.8178,168.6012,168.7095,6259.0
2021-08-04 15:25:00,186.85,186.97,186.78,186.78,10346.0,168.6824,168.7908,168.6192,168.6192,10346.0
2021-08-04 15:30:00,186.81,186.86,186.7,186.77,6693.0,168.6463,168.6914,168.547,168.6102,6693.0
2021-08-04 15:35:00,186.72,186.85,186.62,186.68,7909.0,168.5651,168.6824,168.4748,168.5289,7909.0
2021-08-04 15:40:00,186.69,186.84,186.63,186.77,16065.0,168.538,168.6734,168.4838,168.6102,16065.0
2021-08-04 15:45:00,186.79,186.98,186.75,186.84,14210.0,168.6283,168.7998,168.5921,168.6734,14210.0
2021-08-04 15:50:00,186.84,186.97,186.65,186.96,24029.0,168.6734,168.7908,168.5019,168.7817,24029.0
2021-08-04 15:55:00,186.94,186.96,186.67,186.8,61625.0,168.7637,168.7817,168.5199,168.6373,61625.0
2021-08-05 09:30:00,186.75,187.5,186.14,187.39,29563.0,168.5921,169.2692,168.0415,169.1699,29563.0
2021-08-05 09:35:00,187.29,187.94,187.1,187.87,13440.0,169.0796,169.6664,168.9081,169.6032,13440.0
2021-08-05 09:40:00,187.88,187.88,186.98,187.03,17555.0,169.6123,169.6123,168.7998,168.8449,17555.0
2021-08-05 09:45:00,187.05,187.31,186.57,186.65,12446.0,168.863,169.0977,168.4296,168.5019,12446.0
2021-08-05 09:50:00,186.58,187.03,186.28,186.41,17061.0,168.4387,168.8449,168.1678,168.2852,17061.0
2021-08-05 09:55:00,186.4,186.47,186.1,186.15,11860.0,168.2762,168.3394,168.0053,168.0505,11860.0
2021-08-05 10:00:00,186.25,186.47,186.1,186.47,11442.0,168.1408,168.3394,168.0053,168.3394,11442.0
2021-08-05 10:05:00,186.47,186.47,185.5,185.59,19730.0,168.3394,168.3394,167.4637,167.5449,19730.0
2021-08-05 10:10:00,185.57,185.59,184.61,184.86,36912.0,167.5269,167.5449,166.6602,166.8859,36912.0
2021-08-05 10:15:00,184.89,185.02,184.53,184.8,21478.0,166.913,167.0304,166.588,166.8317,21478.0
2021-08-05 10:20:00,184.77,185.11,184.52,184.79,12076.0,166.8047,167.1116,166.579,166.8227,12076.0
2021-08-05 10:25:00,184.8,185.35,184.68,185.0,34897.0,166.8317,167.3283,166.7234,167.0123,34897.0
2021-08-05 10:30:00,185.05,185.58,185.0,185.36,20523.0,167.0574,167.5359,167.0123,167.3373,20523.0
2021-08-05 10:35:00,185.43,185.7,185.34,185.49,5843.0,167.4005,167.6442,167.3192,167.4547,5843.0
2021-08-05 10:40:00,185.43,186.06,185.35,185.99,8112.0,167.4005,167.9692,167.3283,167.906,8112.0
2021-08-05 10:45:00,185.96,186.18,185.9,186.05,8869.0,167.879,168.0776,167.8248,167.9602,8869.0
2021-08-05 10:50:00,186.07,186.52,185.99,186.47,14500.0,167.9783,168.3845,167.906,168.3394,14500.0
2021-08-05 10:55:00,186.54,186.54,186.2,186.24,9062.0,168.4026,168.4026,168.0956,168.1317,9062.0
2021-08-05 11:00:00,186.27,186.72,186.27,186.53,14250.0,168.1588,168.5651,168.1588,168.3935,14250.0
2021-08-05 11:05:00,186.55,186.65,186.42,186.49,10064.0,168.4116,168.5019,168.2942,168.3574,10064.0
2021-08-05 11:10:00,186.5,186.69,186.45,186.64,7542.0,168.3664,168.538,168.3213,168.4928,7542.0
2021-08-05 11:15:00,186.6,186.6,186.31,186.55,16971.0,168.4567,168.4567,168.1949,168.4116,16971.0
2021-08-05 11:20:00,186.63,186.84,186.52,186.65,5065.0,168.4838,168.6734,168.3845,168.5019,5065.0
2021-08-05 11:25:00,186.68,186.7,186.02,186.61,28507.0,168.5289,168.547,167.9331,168.4658,28507.0
2021-08-05 11:30:00,186.56,186.72,186.27,186.27,15865.0,168.4206,168.5651,168.1588,168.1588,15865.0
2021-08-05 11:35:00,186.26,186.26,185.62,185.62,14450.0,168.1498,168.1498,167.572,167.572,14450.0
2021-08-05 11:40:00,185.6,185.63,185.38,185.6,8188.0,167.554,167.581,167.3553,167.554,8188.0
2021-08-05 11:45:00,185.58,185.68,185.48,185.56,10889.0,167.5359,167.6262,167.4456,167.5178,10889.0
2021-08-05 11:50:00,185.5,185.54,185.38,185.52,7032.0,167.4637,167.4998,167.3553,167.4817,7032.0
2021-08-05 11:55:00,185.48,185.54,185.22,185.3,7206.0,167.4456,167.4998,167.2109,167.2831,7206.0
2021-08-05 12:00:00,185.38,185.49,185.08,185.2,6241.0,167.3553,167.4547,167.0845,167.1928,6241.0
2021-08-05 12:05:00,185.15,185.34,185.07,185.23,6952.0,167.1477,167.3192,167.0755,167.2199,6952.0
2021-08-05 12:10:00,185.3,185.53,185.3,185.49,6535.0,167.2831,167.4908,167.2831,167.4547,6535.0
2021-08-05 12:15:00,185.56,185.85,185.56,185.74,5594.0,167.5178,167.7796,167.5178,167.6803,5594.0
2021-08-05 12:20:00,185.76,185.79,185.63,185.66,5218.0,167.6984,167.7255,167.581,167.6081,5218.0
2021-08-05 12:25:00,185.68,185.77,185.42,185.48,3242.0,167.6262,167.7074,167.3915,167.4456,3242.0
2021-08-05 12:30:00,185.5,185.91,185.48,185.59,50282.0,167.4637,167.8338,167.4456,167.5449,50282.0
2021-08-05 12:35:00,185.7,186.07,185.6,185.79,13595.0,167.6442,167.9783,167.554,167.7255,13595.0
2021-08-05 12:40:00,185.78,185.82,185.43,185.55,7418.0,167.7165,167.7526,167.4005,167.5088,7418.0
2021-08-05 12:45:00,185.48,185.6,185.35,185.37,6502.0,167.4456,167.554,167.3283,167.3463,6502.0
2021-08-05 12:50:00,185.43,185.43,185.26,185.28,7404.0,167.4005,167.4005,167.247,167.2651,7404.0
2021-08-05 12:55:00,185.35,185.53,185.25,185.32,4904.0,167.3283,167.4908,167.238,167.3012,4904.0
2021-08-05 13:00:00,185.34,185.52,185.26,185.52,7330.0,167.3192,167.4817,167.247,167.4817,7330.0
2021-08-05 13:05:00,185.55,185.57,185.32,185.38,4678.0,167.5088,167.5269,167.3012,167.3553,4678.0
2021-08-05 13:10:00,185.41,185.41,185.12,185.22,7775.0,167.3824,167.3824,167.1206,167.2109,7775.0
2021-08-05 13:15:00,185.22,185.25,185.03,185.21,7255.0,167.2109,167.238,167.0394,167.2019,7255.0
2021-08-05 13:20:00,185.24,185.39,185.23,185.37,3852.0,167.229,167.3644,167.2199,167.3463,3852.0
2021-08-05 13:25:00,185.39,185.52,185.37,185.41,6482.0,167.3644,167.4817,167.3463,167.3824,6482.0
2021-08-05 13:30:00,185.5,185.5,185.27,185.28,6180.0,167.4637,167.4637,167.256,167.2651,6180.0
2021-08-05 13:35:00,185.36,185.59,185.36,185.52,5375.0,167.3373,167.5449,167.3373,167.4817,5375.0
2021-08-05 13:40:00,185.5,185.59,185.37,185.5,4174.0,167.4637,167.5449,167.3463,167.4637,4174.0
2021-08-05 13:45:00,185.5,185.72,185.48,185.67,4897.0,167.4637,167.6623,167.4456,167.6172,4897.0
2021-08-05 13:50:00,185.63,185.71,185.56,185.56,2950.0,167.581,167.6533,167.5178,167.5178,2950.0
2021-08-05 13:55:00,185.59,185.67,185.47,185.66,2900.0,167.5449,167.6172,167.4366,167.6081,2900.0
2021-08-05 14:00:00,185.6,185.64,185.41,185.56,4087.0,167.554,167.5901,167.3824,167.5178,4087.0
2021-08-05 14:05:00,185.58,185.62,185.44,185.49,2328.0,167.5359,167.572,167.4095,167.4547,2328.0
2021-08-05 14:10:00,185.5,185.6,185.4,185.45,3954.0,167.4637,167.554,167.3734,167.4185,3954.0
2021-08-05 14:15:00,185.42,185.45,185.34,185.41,2434.0,167.3915,167.4185,167.3192,167.3824,2434.0
2021-08-05 14:20:00,185.45,185.45,185.32,185.42,3090.0,167.4185,167.4185,167.3012,167.3915,3090.0
2021-08-05 14:25:00,185.4,185.62,185.4,185.56,4957.0,167.3734,167.572,167.3734,167.5178,4957.0
2021-08-05 14:30:00,185.58,185.58,185.42,185.45,3915.0,167.5359,167.5359,167.3915,167.4185,3915.0
2021-08-05 14:35:00,185.44,185.51,185.4,185.46,3820.0,167.4095,167.4727,167.3734,167.4276,3820.0
2021-08-05 14:40:00,185.46,185.53,185.28,185.53,12438.0,167.4276,167.4908,167.2651,167.4908,12438.0
2021-08-05 14:45:00,185.53,185.7,185.51,185.62,7472.0,167.4908,167.6442,167.4727,167.572,7472.0
2021-08-05 14:50:00,185.6,185.7,185.58,185.7,3534.0,167.554,167.6442,167.5359,167.6442,3534.0
2021-08-05 14:55:00,185.75,185.83,185.72,185.73,7843.0,167.6894,167.7616,167.6623,167.6713,7843.0
2021-08-05 15:00:00,185.7,185.75,185.65,185.66,2940.0,167.6442,167.6894,167.5991,167.6081,2940.0
2021-08-05 15:05:00,185.64,185.69,185.55,185.68,5994.0,167.5901,167.6352,167.5088,167.6262,5994.0
2021-08-05 15:10:00,185.7,185.8,185.58,185.61,6802.0,167.6442,167.7345,167.5359,167.563,6802.0
2021-08-05 15:15:00,185.61,185.75,185.61,185.73,3809.0,167.563,167.6894,167.563,167.6713,3809.0
2021-08-05 15:20:00,185.76,185.89,185.73,185.78,12756.0,167.6984,167.8158,167.6713,167.7165,12756.0
2021-08-05 15:25:00,185.81,185.86,185.73,185.77,7707.0,167.7435,167.7887,167.6713,167.7074,7707.0
2021-08-05 15:30:00,185.71,185.78,185.58,185.59,6672.0,167.6533,167.7165,167.5359,167.5449,6672.0
2021-08-05 15:35:00,185.6,185.66,185.41,185.66,9735.0,167.554,167.6081,167.3824,167.6081,9735.0
2021-08-05 15:40:00,185.64,185.7,185.46,185.54,15762.0,167.5901,167.6442,167.4276,167.4998,15762.0
2021-08-05 15:45:00,185.55,185.55,185.1,185.23,27092.0,167.5088,167.5088,167.1026,167.2199,27092.0
2021-08-05 15:50:00,185.22,185.6,185.22,185.57,28140.0,167.2109,167.554,167.2109,167.5269,28140.0
2021-08-05 15:55:00,185.57,185.98,185.54,185.77,61158.0,167.5269,167.897,167.4998,167.7074,61158.0
2021-08-06 09:30:00,184.25,184.99,184.2,184.41,30356.0,166.3352,167.0033,166.2901,166.4797,30356.0
2021-08-06 09:35:00,184.51,185.09,183.9,184.93,43358.0,166.5699,167.0935,166.0192,166.9491,43358.0
2021-08-06 09:40:00,184.99,185.35,184.82,185.31,15881.0,167.0033,167.3283,166.8498,167.2922,15881.0
2021-08-06 09:45:00,185.25,185.27,184.46,184.94,14963.0,167.238,167.256,166.5248,166.9581,14963.0
2021-08-06 09:50:00,185.02,185.27,184.66,185.11,10801.0,167.0304,167.256,166.7054,167.1116,10801.0
2021-08-06 09:55:00,184.76,185.49,184.76,185.3,6470.0,166.7956,167.4547,166.7956,167.2831,6470.0
2021-08-06 10:00:00,185.43,185.88,185.1,185.81,10700.0,167.4005,167.8067,167.1026,167.7435,10700.0
2021-08-06 10:05:00,185.78,185.79,184.93,184.93,12386.0,167.7165,167.7255,166.9491,166.9491,12386.0
2021-08-06 10:10:00,184.99,185.35,184.73,185.07,14407.0,167.0033,167.3283,166.7685,167.0755,14407.0
2021-08-06 10:15:00,185.07,185.57,185.07,185.43,9846.0,167.0755,167.5269,167.0755,167.4005,9846.0
2021-08-06 10:20:00,185.46,185.46,184.75,185.07,15976.0,167.4276,167.4276,166.7866,167.0755,15976.0
2021-08-06 10:25:00,185.06,185.13,184.89,184.98,8860.0,167.0665,167.1297,166.913,166.9942,8860.0
2021-08-06 10:30:00,184.93,185.36,184.88,185.21,13665.0,166.9491,167.3373,166.904,167.2019,13665.0
2021-08-06 10:35:00,185.29,185.48,185.07,185.24,4750.0,167.2741,167.4456,167.0755,167.229,4750.0
2021-08-06 10:40:00,185.24,185.49,185.14,185.28,4324.0,167.229,167.4547,167.1387,167.2651,4324.0
2021-08-06 10:45:00,185.34,185.43,185.21,185.37,6346.0,167.3192,167.4005,167.2019,167.3463,6346.0
2021-08-06 10:50:00,185.36,185.5,185.0,185.17,9368.0,167.3373,167.4637,167.0123,167.1658,9368.0
2021-08-06 10:55:00,185.24,185.48,185.07,185.24,5068.0,167.229,167.4456,167.0755,167.229,5068.0
2021-08-06 11:00:00,185.23,185.43,185.1,185.18,5924.0,167.2199,167.4005,167.1026,167.1748,5924.0
2021-08-06 11:05:00,185.0,185.26,184.95,185.07,7279.0,167.0123,167.247,166.9672,167.0755,7279.0
2021-08-06 11:10:00,185.12,185.26,184.69,185.24,17773.0,167.1206,167.247,166.7324,167.229,17773.0
2021-08-06 11:15:00,185.23,185.58,184.96,185.52,6376.0,167.2199,167.5359,166.9762,167.4817,6376.0
2021-08-06 11:20:00,185.56,185.81,185.49,185.8,4725.0,167.5178,167.7435,167.4547,167.7345,4725.0
2021-08-06 11:25:00,185.78,186.0,185.62,185.9,4444.0,167.7165,167.9151,167.572,167.8248,4444.0
2021-08-06 11:30:00,185.95,186.07,185.84,185.84,7500.0,167.8699,167.9783,167.7706,167.7706,7500.0
2021-08-06 11:35:00,185.89,185.99,185.77,185.99,4311.0,167.8158,167.906,167.7074,167.906,4311.0
2021-08-06 11:40:00,185.89,185.95,185.6,185.63,5922.0,167.8158,167.8699,167.554,167.581,5922.0
2021-08-06 11:45:00,185.67,185.98,185.61,185.98,7057.0,167.6172,167.897,167.563,167.897,7057.0
2021-08-06 11:50:00,185.84,185.94,185.69,185.69,4300.0,167.7706,167.8609,167.6352,167.6352,4300.0
2021-08-06 11:55:00,185.71,185.89,185.63,185.89,4000.0,167.6533,167.8158,167.581,167.8158,4000.0
2021-08-06 12:00:00,185.91,185.92,185.66,185.7,3585.0,167.8338,167.8428,167.6081,167.6442,3585.0
2021-08-06 12:05:00,185.74,185.77,185.52,185.63,3951.0,167.6803,167.7074,167.4817,167.581,3951.0
2021-08-06 12:10:00,185.63,186.01,185.63,185.86,10921.0,167.581,167.9241,167.581,167.7887,10921.0
2021-08-06 12:15:00,185.91,186.36,185.91,186.25,11099.0,167.8338,168.2401,167.8338,168.1408,11099.0
2021-08-06 12:20:00,186.29,186.63,186.29,186.55,7672.0,168.1769,168.4838,168.1769,168.4116,7672.0
2021-08-06 12:25:00,186.46,186.52,186.36,186.41,4778.0,168.3303,168.3845,168.2401,168.2852,4778.0
2021-08-06 12:30:00,186.31,186.48,186.31,186.39,5083.0,168.1949,168.3484,168.1949,168.2671,5083.0
2021-08-06 12:35:00,186.45,186.45,186.31,186.4,3972.0,168.3213,168.3213,168.1949,168.2762,3972.0
2021-08-06 12:40:00,186.42,186.52,186.26,186.46,6278.0,168.2942,168.3845,168.1498,168.3303,6278.0
2021-08-06 12:45:00,186.39,186.45,186.05,186.17,6896.0,168.2671,168.3213,167.9602,168.0685,6896.0
2021-08-06 12:50:00,186.16,186.27,186.1,186.17,6277.0,168.0595,168.1588,168.0053,168.0685,6277.0
2021-08-06 12:55:00,186.17,186.4,186.13,186.4,4516.0,168.0685,168.2762,168.0324,168.2762,4516.0
2021-08-06 13:00:00,186.4,186.57,186.4,186.57,3204.0,168.2762,168.4296,168.2762,168.4296,3204.0
2021-08-06 13:05:00,186.52,186.62,186.5,186.54,3085.0,168.3845,168.4748,168.3664,168.4026,3085.0
2021-08-06 13:10:00,186.57,186.7,186.55,186.7,3428.0,168.4296,168.547,168.4116,168.547,3428.0
2021-08-06 13:15:00,186.65,186.65,186.48,186.48,3417.0,168.5019,168.5019,168.3484,168.3484,3417.0
2021-08-06 13:20:00,186.48,186.52,186.29,186.3,3854.0,168.3484,168.3845,168.1769,168.1859,3854.0
2021-08-06 13:25:00,186.32,186.39,186.17,186.17,3898.0,168.204,168.2671,168.0685,168.0685,3898.0
2021-08-06 13:30:00,186.21,186.3,186.17,186.23,3754.0,168.1046,168.1859,168.0685,168.1227,3754.0
2021-08-06 13:35:00,186.26,186.32,186.15,186.15,4248.0,168.1498,168.204,168.0505,168.0505,4248.0
2021-08-06 13:40:00,186.11,186.15,185.92,186.03,3480.0,168.0144,168.0505,167.8428,167.9421,3480.0
2021-08-06 13:45:00,186.06,186.07,185.78,185.78,4791.0,167.9692,167.9783,167.7165,167.7165,4791.0
2021-08-06 13:50:00,185.75,185.77,185.32,185.36,8406.0,167.6894,167.7074,167.3012,167.3373,8406.0
2021-08-06 13:55:00,185.41,185.54,185.35,185.53,6398.0,167.3824,167.4998,167.3283,167.4908,6398.0
2021-08-06 14:00:00,185.55,185.82,185.55,185.82,4697.0,167.5088,167.7526,167.5088,167.7526,4697.0
2021-08-06 14:05:00,185.8,185.81,185.64,185.64,4052.0,167.7345,167.7435,167.5901,167.5901,4052.0
2021-08-06 14:10:00,185.68,185.68,185.56,185.56,3190.0,167.6262,167.6262,167.5178,167.5178,3190.0
2021-08-06 14:15:00,185.6,185.66,185.54,185.65,3320.0,167.554,167.6081,167.4998,167.5991,3320.0
2021-08-06 14:20:00,185.7,185.7,185.5,185.58,8022.0,167.6442,167.6442,167.4637,167.5359,8022.0
2021-08-06 14:25:00,185.71,185.71,185.54,185.58,2600.0,167.6533,167.6533,167.4998,167.5359,2600.0
2021-08-06 14:30:00,185.59,185.68,185.59,185.64,1719.0,167.5449,167.6262,167.5449,167.5901,1719.0
2021-08-06 14:35:00,185.66,185.77,185.59,185.66,2000.0,167.6081,167.7074,167.5449,167.6081,2000.0
2021-08-06 14:40:00,185.7,185.73,185.61,185.64,4058.0,167.6442,167.6713,167.563,167.5901,4058.0
2021-08-06 14:45:00,185.61,185.76,185.61,185.73,2605.0,167.563,167.6984,167.563,167.6713,2605.0
2021-08-06 14:50:00,185.71,185.79,185.5,185.57,2917.0,167.6533,167.7255,167.4637,167.5269,2917.0
2021-08-06 14:55:00,185.6,185.74,185.54,185.66,3693.0,167.554,167.6803,167.4998,167.6081,3693.0
2021-08-06 15:00:00,185.77,185.78,185.58,185.64,2093.0,167.7074,167.7165,167.5359,167.5901,2093.0
2021-08-06 15:05:00,185.65,185.81,185.65,185.81,3329.0,167.5991,167.7435,167.5991,167.7435,3329.0
2021-08-06 15:10:00,185.85,185.87,185.79,185.84,1918.0,167.7796,167.7977,167.7255,167.7706,1918.0
2021-08-06 15:15:00,185.84,185.87,185.77,185.8,2358.0,167.7706,167.7977,167.7074,167.7345,2358.0
2021-08-06 15:20:00,185.81,185.89,185.8,185.89,7809.0,167.7435,167.8158,167.7345,167.8158,7809.0
2021-08-06 15:25:00,185.89,185.89,185.8,185.88,4988.0,167.8158,167.8158,167.7345,167.8067,4988.0
2021-08-06 15:30:00,185.9,186.08,185.9,186.03,5097.0,167.8248,167.9873,167.8248,167.9421,5097.0
2021-08-06 15:35:00,186.05,186.09,186.01,186.06,5286.0,167.9602,167.9963,167.9241,167.9692,5286.0
2021-08-06 15:40:00,186.06,186.13,185.97,185.99,15007.0,167.9692,168.0324,167.888,167.906,15007.0
2021-08-06 15:45:00,186.0,186.08,185.91,185.96,36390.0,167.9151,167.9873,167.8338,167.879,36390.0
2021-08-06 15:50:00,185.95,186.01,185.87,186.0,19478.0,167.8699,167.9241,167.7977,167.9151,19478.0
2021-08-06 15:55:00,186.04,186.06,185.92,186.02,71698.0,167.9512,167.9692,167.8428,167.9331,71698.0
2021-08-09 09:30:00,186.31,186.48,184.65,184.96,18330.0,168.1949,168.3484,166.6963,166.9762,18330.0
2021-08-09 09:35:00,185.01,185.08,184.45,184.47,18532.0,167.0213,167.0845,166.5158,166.5338,18532.0
2021-08-09 09:40:00,184.45,184.72,184.29,184.66,15540.0,166.5158,166.7595,166.3713,166.7054,15540.0
2021-08-09 09:45:00,184.55,185.06,184.54,184.87,4337.0,166.606,167.0665,166.597,166.8949,4337.0
2021-08-09 09:50:00,185.07,185.4,185.0,185.01,5193.0,167.0755,167.3734,167.0123,167.0213,5193.0
2021-08-09 09:55:00,184.99,185.5,184.98,185.44,7454.0,167.0033,167.4637,166.9942,167.4095,7454.0
2021-08-09 10:00:00,185.56,185.71,185.38,185.4,3007.0,167.5178,167.6533,167.3553,167.3734,3007.0
2021-08-09 10:05:00,185.34,185.68,185.29,185.29,5253.0,167.3192,167.6262,167.2741,167.2741,5253.0
2021-08-09 10:10:00,185.37,185.93,185.37,185.77,6492.0,167.3463,167.8519,167.3463,167.7074,6492.0
2021-08-09 10:15:00,185.65,185.96,185.63,185.96,4745.0,167.5991,167.879,167.581,167.879,4745.0
2021-08-09 10:20:00,186.01,186.17,185.96,186.05,7028.0,167.9241,168.0685,167.879,167.9602,7028.0
2021-08-09 10:25:00,185.97,186.59,185.96,186.28,7234.0,167.888,168.4477,167.879,168.1678,7234.0
2021-08-09 10:30:00,186.38,186.53,186.11,186.38,5424.0,168.2581,168.3935,168.0144,168.2581,5424.0
2021-08-09 10:35:00,186.38,186.47,186.13,186.14,2900.0,168.2581,168.3394,168.0324,168.0415,2900.0
2021-08-09 10:40:00,186.25,186.35,186.15,186.22,3868.0,168.1408,168.231,168.0505,168.1137,3868.0
2021-08-09 10:45:00,186.22,186.3,186.08,186.08,4425.0,168.1137,168.1859,167.9873,167.9873,4425.0
2021-08-09 10:50:00,186.11,186.17,185.79,186.15,4750.0,168.0144,168.0685,167.7255,168.0505,4750.0
2021-08-09 10:55:00,186.22,186.23,185.72,185.86,2300.0,168.1137,168.1227,167.6623,167.7887,2300.0
2021-08-09 11:00:00,185.8,185.9,185.72,185.79,3710.0,167.7345,167.8248,167.6623,167.7255,3710.0
2021-08-09 11:05:00,185.84,185.91,185.71,185.79,3153.0,167.7706,167.8338,167.6533,167.7255,3153.0
2021-08-09 11:10:00,185.83,185.92,185.51,185.51,3899.0,167.7616,167.8428,167.4727,167.4727,3899.0
2021-08-09 11:15:00,185.55,185.83,185.45,185.83,4703.0,167.5088,167.7616,167.4185,167.7616,4703.0
2021-08-09 11:20:00,185.79,185.82,185.41,185.41,2020.0,167.7255,167.7526,167.3824,167.3824,2020.0
2021-08-09 11:25:00,185.43,185.43,185.16,185.35,5458.0,167.4005,167.4005,167.1567,167.3283,5458.0
2021-08-09 11:30:00,185.53,185.62,185.26,185.3,1400.0,167.4908,167.572,167.247,167.2831,1400.0
2021-08-09 11:35:00,185.32,185.44,185.22,185.29,4746.0,167.3012,167.4095,167.2109,167.2741,4746.0
2021-08-09 11:40:00,185.35,185.6,185.35,185.56,3100.0,167.3283,167.554,167.3283,167.5178,3100.0
2021-08-09 11:45:00,185.54,185.75,185.54,185.66,2761.0,167.4998,167.6894,167.4998,167.6081,2761.0
2021-08-09 11:50:00,185.62,186.06,185.61,186.06,8540.0,167.572,167.9692,167.563,167.9692,8540.0
2021-08-09 11:55:00,186.02,186.32,186.02,186.32,6120.0,167.9331,168.204,167.9331,168.204,6120.0
2021-08-09 12:00:00,186.39,186.53,186.36,186.38,4958.0,168.2671,168.3935,168.2401,168.2581,4958.0
2021-08-09 12:05:00,186.48,186.61,186.47,186.56,1759.0,168.3484,168.4658,168.3394,168.4206,1759.0
2021-08-09 12:10:00,186.56,186.66,186.53,186.62,3705.0,168.4206,168.5109,168.3935,168.4748,3705.0
2021-08-09 12:15:00,186.61,186.68,186.55,186.55,2600.0,168.4658,168.5289,168.4116,168.4116,2600.0
2021-08-09 12:20:00,186.53,186.57,186.43,186.54,3683.0,168.3935,168.4296,168.3033,168.4026,3683.0
2021-08-09 12:25:00,186.62,186.63,186.4,186.4,2400.0,168.4748,168.4838,168.2762,168.2762,2400.0
2021-08-09 12:30:00,186.43,186.52,186.35,186.46,2904.0,168.3033,168.3845,168.231,168.3303,2904.0
2021-08-09 12:35:00,186.48,186.49,186.31,186.42,2842.0,168.3484,168.3574,168.1949,168.2942,2842.0
2021-08-09 12:40:00,186.37,186.44,186.27,186.37,3950.0,168.2491,168.3123,168.1588,168.2491,3950.0
2021-08-09 12:45:00,186.35,186.41,186.18,186.22,1920.0,168.231,168.2852,168.0776,168.1137,1920.0
2021-08-09 12:50:00,186.24,186.34,186.22,186.32,2881.0,168.1317,168.222,168.1137,168.204,2881.0
2021-08-09 12:55:00,186.34,186.49,186.33,186.44,2106.0,168.222,168.3574,168.213,168.3123,2106.0
2021-08-09 13:00:00,186.39,186.39,186.26,186.34,3624.0,168.2671,168.2671,168.1498,168.222,3624.0
2021-08-09 13:05:00,186.34,186.36,186.3,186.36,600.0,168.222,168.2401,168.1859,168.2401,600.0
2021-08-09 13:10:00,186.36,186.39,186.31,186.36,1415.0,168.2401,168.2671,168.1949,168.2401,1415.0
2021-08-09 13:15:00,186.22,186.25,186.08,186.14,2235.0,168.1137,168.1408,167.9873,168.0415,2235.0
2021-08-09 13:20:00,186.09,186.21,186.03,186.2,4472.0,167.9963,168.1046,167.9421,168.0956,4472.0
2021-08-09 13:25:00,186.22,186.25,186.15,186.15,1400.0,168.1137,168.1408,168.0505,168.0505,1400.0
2021-08-09 13:30:00,186.09,186.25,186.0,186.25,5331.0,167.9963,168.1408,167.9151,168.1408,5331.0
2021-08-09 13:35:00,186.18,186.41,186.18,186.41,1990.0,168.0776,168.2852,168.0776,168.2852,1990.0
2021-08-09 13:40:00,186.46,186.6,186.44,186.59,4386.0,168.3303,168.4567,168.3123,168.4477,4386.0
2021-08-09 13:45:00,186.58,186.63,186.43,186.43,1950.0,168.4387,168.4838,168.3033,168.3033,1950.0
2021-08-09 13:50:00,186.46,186.46,186.36,186.38,1667.0,168.3303,168.3303,168.2401,168.2581,1667.0
2021-08-09 13:55:00,186.42,186.54,186.42,186.48,1700.0,168.2942,168.4026,168.2942,168.3484,1700.0
2021-08-09 14:00:00,186.5,186.57,186.45,186.53,2921.0,168.3664,168.4296,168.3213,168.3935,2921.0
2021-08-09 14:05:00,186.56,186.6,186.49,186.49,2200.0,168.4206,168.4567,168.3574,168.3574,2200.0
2021-08-09 14:10:00,186.46,186.51,186.39,186.39,2989.0,168.3303,168.3755,168.2671,168.2671,2989.0
2021-08-09 14:15:00,186.4,186.42,186.31,186.37,2591.0,168.2762,168.2942,168.1949,168.2491,2591.0
2021-08-09 14:20:00,186.36,186.39,186.08,186.09,12365.0,168.2401,168.2671,167.9873,167.9963,12365.0
2021-08-09 14:25:00,186.12,186.31,186.11,186.31,6640.0,168.0234,168.1949,168.0144,168.1949,6640.0
2021-08-09 14:30:00,186.32,186.55,186.31,186.55,4384.0,168.204,168.4116,168.1949,168.4116,4384.0
2021-08-09 14:35:00,186.56,186.6,186.49,186.51,6321.0,168.4206,168.4567,168.3574,168.3755,6321.0
2021-08-09 14:40:00,186.53,186.53,186.29,186.29,4418.0,168.3935,168.3935,168.1769,168.1769,4418.0
2021-08-09 14:45:00,186.3,186.31,186.0,186.0,10645.0,168.1859,168.1949,167.9151,167.9151,10645.0
2021-08-09 14:50:00,186.0,186.08,185.96,186.04,2588.0,167.9151,167.9873,167.879,167.9512,2588.0
2021-08-09 14:55:00,186.04,186.23,186.03,186.2,2250.0,167.9512,168.1227,167.9421,168.0956,2250.0
2021-08-09 15:00:00,186.22,186.28,186.01,186.08,9466.0,168.1137,168.1678,167.9241,167.9873,9466.0
2021-08-09 15:05:00,186.06,186.11,186.02,186.06,8336.0,167.9692,168.0144,167.9331,167.9692,8336.0
2021-08-09 15:10:00,186.08,186.11,185.82,185.99,5543.0,167.9873,168.0144,167.7526,167.906,5543.0
2021-08-09 15:15:00,185.93,185.98,185.79,185.91,4219.0,167.8519,167.897,167.7255,167.8338,4219.0
2021-08-09 15:20:00,185.92,186.02,185.9,185.9,6434.0,167.8428,167.9331,167.8248,167.8248,6434.0
2021-08-09 15:25:00,185.93,186.07,185.93,186.05,4042.0,167.8519,167.9783,167.8519,167.9602,4042.0
2021-08-09 15:30:00,186.06,186.24,186.06,186.16,5923.0,167.9692,168.1317,167.9692,168.0595,5923.0
2021-08-09 15:35:00,186.16,186.21,186.11,186.14,7368.0,168.0595,168.1046,168.0144,168.0415,7368.0
2021-08-09 15:40:00,186.13,186.2,185.97,186.04,5976.0,168.0324,168.0956,167.888,167.9512,5976.0
2021-08-09 15:45:00,186.03,186.05,185.9,186.02,14646.0,167.9421,167.9602,167.8248,167.9331,14646.0
2021-08-09 15:50:00,185.99,186.04,185.82,185.82,17300.0,167.906,167.9512,167.7526,167.7526,17300.0
2021-08-09 15:55:00,185.82,185.87,185.58,185.69,46471.0,167.7526,167.7977,167.5359,167.6352,46471.0
2021-08-10 09:30:00,186.39,186.57,185.53,186.33,50159.0,168.2671,168.4296,167.4908,168.213,50159.0
2021-08-10 09:35:00,186.36,186.97,185.79,185.79,12413.0,168.2401,168.7908,167.7255,167.7255,12413.0
2021-08-10 09:40:00,185.81,185.86,185.4,185.53,13464.0,167.7435,167.7887,167.3734,167.4908,13464.0
2021-08-10 09:45:00,185.76,185.96,185.59,185.83,7396.0,167.6984,167.879,167.5449,167.7616,7396.0
2021-08-10 09:50:00,185.92,186.19,185.91,185.94,9816.0,167.8428,168.0866,167.8338,167.8609,9816.0
2021-08-10 09:55:00,185.93,186.26,185.91,186.04,6814.0,167.8519,168.1498,167.8338,167.9512,6814.0
2021-08-10 10:00:00,185.89,185.92,185.6,185.6,6193.0,167.8158,167.8428,167.554,167.554,6193.0
2021-08-10 10:05:00,185.55,185.86,185.5,185.69,8086.0,167.5088,167.7887,167.4637,167.6352,8086.0
2021-08-10 10:10:00,185.67,185.82,185.43,185.71,7612.0,167.6172,167.7526,167.4005,167.6533,7612.0
2021-08-10 10:15:00,185.79,186.01,185.58,185.58,4050.0,167.7255,167.9241,167.5359,167.5359,4050.0
2021-08-10 10:20:00,185.62,185.62,185.25,185.3,4681.0,167.572,167.572,167.238,167.2831,4681.0
2021-08-10 10:25:00,185.29,185.37,184.83,184.9,6187.0,167.2741,167.3463,166.8588,166.922,6187.0
2021-08-10 10:30:00,184.83,184.83,184.14,184.28,10458.0,166.8588,166.8588,166.2359,166.3623,10458.0
2021-08-10 10:35:00,184.26,184.4,184.14,184.27,4196.0,166.3442,166.4706,166.2359,166.3533,4196.0
2021-08-10 10:40:00,184.15,184.15,183.44,183.6,14698.0,166.2449,166.2449,165.604,165.7484,14698.0
2021-08-10 10:45:00,183.6,184.3,183.42,184.3,21755.0,165.7484,166.3804,165.5859,166.3804,21755.0
2021-08-10 10:50:00,184.2,184.3,183.52,183.98,13379.0,166.2901,166.3804,165.6762,166.0915,13379.0
2021-08-10 10:55:00,183.95,184.09,183.7,183.83,4899.0,166.0644,166.1908,165.8387,165.9561,4899.0
2021-08-10 11:00:00,183.78,183.93,183.6,183.77,3384.0,165.9109,166.0463,165.7484,165.9019,3384.0
2021-08-10 11:05:00,183.84,184.0,183.46,183.48,12580.0,165.9651,166.1095,165.622,165.6401,12580.0
2021-08-10 11:10:00,183.55,183.62,183.32,183.4,8515.0,165.7033,165.7665,165.4956,165.5679,8515.0
2021-08-10 11:15:00,183.38,183.67,183.14,183.21,15380.0,165.5498,165.8116,165.3331,165.3963,15380.0
2021-08-10 11:20:00,183.23,183.9,183.22,183.71,9835.0,165.4144,166.0192,165.4054,165.8477,9835.0
2021-08-10 11:25:00,183.83,184.14,183.72,184.08,5887.0,165.9561,166.2359,165.8568,166.1817,5887.0
2021-08-10 11:30:00,184.11,184.18,184.1,184.15,3449.0,166.2088,166.272,166.1998,166.2449,3449.0
2021-08-10 11:35:00,184.14,184.33,183.97,184.33,5451.0,166.2359,166.4074,166.0824,166.4074,5451.0
2021-08-10 11:40:00,184.41,184.43,184.12,184.17,6823.0,166.4797,166.4977,166.2179,166.263,6823.0
2021-08-10 11:45:00,184.21,184.24,184.03,184.03,3416.0,166.2991,166.3262,166.1366,166.1366,3416.0
2021-08-10 11:50:00,184.0,184.0,183.9,183.9,3300.0,166.1095,166.1095,166.0192,166.0192,3300.0
2021-08-10 11:55:00,183.85,183.85,183.59,183.6,3854.0,165.9741,165.9741,165.7394,165.7484,3854.0
2021-08-10 12:00:00,183.65,184.12,183.65,184.1,3470.0,165.7936,166.2179,165.7936,166.1998,3470.0
2021-08-10 12:05:00,184.11,184.33,184.11,184.18,2613.0,166.2088,166.4074,166.2088,166.272,2613.0
2021-08-10 12:10:00,184.22,184.38,184.17,184.17,2082.0,166.3081,166.4526,166.263,166.263,2082.0
2021-08-10 12:15:00,184.2,184.32,184.07,184.28,7128.0,166.2901,166.3984,166.1727,166.3623,7128.0
2021-08-10 12:20:00,184.35,184.81,184.35,184.53,6538.0,166.4255,166.8408,166.4255,166.588,6538.0
2021-08-10 12:25:00,184.45,184.45,184.13,184.16,3374.0,166.5158,166.5158,166.2269,166.254,3374.0
2021-08-10 12:30:00,184.13,184.13,183.79,183.79,4037.0,166.2269,166.2269,165.9199,165.9199,4037.0
2021-08-10 12:35:00,183.83,184.23,183.83,184.23,3951.0,165.9561,166.3172,165.9561,166.3172,3951.0
2021-08-10 12:40:00,184.22,184.22,184.01,184.05,1816.0,166.3081,166.3081,166.1186,166.1547,1816.0
2021-08-10 12:45:00,184.1,184.31,184.1,184.26,3652.0,166.1998,166.3894,166.1998,166.3442,3652.0
2021-08-10 12:50:00,184.22,184.28,184.11,184.22,2557.0,166.3081,166.3623,166.2088,166.3081,2557.0
2021-08-10 12:55:00,184.2,184.27,184.1,184.12,1227.0,166.2901,166.3533,166.1998,166.2179,1227.0
2021-08-10 13:00:00,184.12,184.19,184.01,184.1,4688.0,166.2179,166.2811,166.1186,166.1998,4688.0
2021-08-10 13:05:00,184.11,184.28,184.04,184.23,2269.0,166.2088,166.3623,166.1456,166.3172,2269.0
2021-08-10 13:10:00,184.22,184.46,184.18,184.33,11186.0,166.3081,166.5248,166.272,166.4074,11186.0
2021-08-10 13:15:00,184.3,184.52,184.28,184.42,2352.0,166.3804,166.579,166.3623,166.4887,2352.0
2021-08-10 13:20:00,184.4,184.4,184.23,184.28,3944.0,166.4706,166.4706,166.3172,166.3623,3944.0
2021-08-10 13:25:00,184.35,184.39,184.15,184.19,1618.0,166.4255,166.4616,166.2449,166.2811,1618.0
2021-08-10 13:30:00,184.18,184.35,184.1,184.17,5668.0,166.272,166.4255,166.1998,166.263,5668.0
2021-08-10 13:35:00,184.21,184.22,183.84,183.84,2300.0,166.2991,166.3081,165.9651,165.9651,2300.0
2021-08-10 13:40:00,183.83,183.94,183.6,183.67,2660.0,165.9561,166.0554,165.7484,165.8116,2660.0
2021-08-10 13:45:00,183.59,183.72,183.22,183.71,7930.0,165.7394,165.8568,165.4054,165.8477,7930.0
2021-08-10 13:50:00,183.7,183.74,183.6,183.74,3271.0,165.8387,165.8748,165.7484,165.8748,3271.0
2021-08-10 13:55:00,183.78,183.92,183.73,183.91,3685.0,165.9109,166.0373,165.8658,166.0283,3685.0
2021-08-10 14:00:00,183.89,184.08,183.86,183.87,4174.0,166.0102,166.1817,165.9831,165.9922,4174.0
2021-08-10 14:05:00,183.69,183.81,183.6,183.77,3950.0,165.8297,165.938,165.7484,165.9019,3950.0
2021-08-10 14:10:00,183.74,183.81,183.73,183.81,2987.0,165.8748,165.938,165.8658,165.938,2987.0
2021-08-10 14:15:00,183.81,183.85,183.76,183.83,3214.0,165.938,165.9741,165.8929,165.9561,3214.0
2021-08-10 14:20:00,183.84,184.06,183.8,184.02,8963.0,165.9651,166.1637,165.929,166.1276,8963.0
2021-08-10 14:25:00,184.01,184.29,183.96,184.28,4734.0,166.1186,166.3713,166.0734,166.3623,4734.0
2021-08-10 14:30:00,184.27,184.53,184.27,184.52,4151.0,166.3533,166.588,166.3533,166.579,4151.0
2021-08-10 14:35:00,184.53,184.87,184.52,184.85,11532.0,166.588,166.8949,166.579,166.8769,11532.0
2021-08-10 14:40:00,184.81,185.13,184.77,184.98,16542.0,166.8408,167.1297,166.8047,166.9942,16542.0
2021-08-10 14:45:00,184.98,185.01,184.92,185.01,6640.0,166.9942,167.0213,166.9401,167.0213,6640.0
2021-08-10 14:50:00,184.94,184.97,184.9,184.94,2600.0,166.9581,166.9852,166.922,166.9581,2600.0
2021-08-10 14:55:00,184.98,185.07,184.95,185.03,3400.0,166.9942,167.0755,166.9672,167.0394,3400.0
2021-08-10 15:00:00,185.05,185.12,184.95,185.1,4680.0,167.0574,167.1206,166.9672,167.1026,4680.0
2021-08-10 15:05:00,185.07,185.23,185.06,185.16,4948.0,167.0755,167.2199,167.0665,167.1567,4948.0
2021-08-10 15:10:00,185.16,185.21,185.07,185.21,5452.0,167.1567,167.2019,167.0755,167.2019,5452.0
2021-08-10 15:15:00,185.21,185.24,184.96,185.0,5700.0,167.2019,167.229,166.9762,167.0123,5700.0
2021-08-10 15:20:00,185.08,185.22,185.06,185.2,4309.0,167.0845,167.2109,167.0665,167.1928,4309.0
2021-08-10 15:25:00,185.18,185.32,185.18,185.32,3267.0,167.1748,167.3012,167.1748,167.3012,3267.0
2021-08-10 15:30:00,185.32,185.38,185.27,185.38,7732.0,167.3012,167.3553,167.256,167.3553,7732.0
2021-08-10 15:35:00,185.39,185.42,185.25,185.27,12429.0,167.3644,167.3915,167.238,167.256,12429.0
2021-08-10 15:40:00,185.31,185.37,185.22,185.25,9603.0,167.2922,167.3463,167.2109,167.238,9603.0
2021-08-10 15:45:00,185.23,185.31,184.95,184.99,12850.0,167.2199,167.2922,166.9672,167.0033,12850.0
2021-08-10 15:50:00,185.0,185.01,184.77,184.82,18444.0,167.0123,167.0213,166.8047,166.8498,18444.0
2021-08-10 15:55:00,184.78,184.9,184.59,184.89,50361.0,166.8137,166.922,166.6422,166.913,50361.0
2021-08-11 09:30:00,186.09,186.14,185.12,185.83,24453.0,167.9963,168.0415,167.1206,167.7616,24453.0
2021-08-11 09:35:00,185.5,185.5,184.88,185.31,8759.0,167.4637,167.4637,166.904,167.2922,8759.0
2021-08-11 09:40:00,185.38,185.62,185.11,185.45,4013.0,167.3553,167.572,167.1116,167.4185,4013.0
2021-08-11 09:45:00,185.52,185.54,185.11,185.42,6339.0,167.4817,167.4998,167.1116,167.3915,6339.0
2021-08-11 09:50:00,185.45,185.52,185.07,185.12,5224.0,167.4185,167.4817,167.0755,167.1206,5224.0
2021-08-11 09:55:00,185.22,185.54,185.19,185.41,5339.0,167.2109,167.4998,167.1838,167.3824,5339.0
2021-08-11 10:00:00,185.48,185.61,185.13,185.16,8447.0,167.4456,167.563,167.1297,167.1567,8447.0
2021-08-11 10:05:00,185.1,185.27,184.78,184.93,5747.0,167.1026,167.256,166.8137,166.9491,5747.0
2021-08-11 10:10:00,184.9,185.06,184.57,184.6,5612.0,166.922,167.0665,166.6241,166.6512,5612.0
2021-08-11 10:15:00,184.66,184.8,184.49,184.59,5961.0,166.7054,166.8317,166.5519,166.6422,5961.0
2021-08-11 10:20:00,184.57,184.6,184.24,184.43,5844.0,166.6241,166.6512,166.3262,166.4977,5844.0
2021-08-11 10:25:00,184.48,184.64,184.25,184.26,7112.0,166.5429,166.6873,166.3352,166.3442,7112.0
2021-08-11 10:30:00,184.25,184.32,183.92,184.18,9415.0,166.3352,166.3984,166.0373,166.272,9415.0
2021-08-11 10:35:00,184.05,184.15,183.75,184.01,4900.0,166.1547,166.2449,165.8838,166.1186,4900.0
2021-08-11 10:40:00,183.85,184.42,183.83,184.31,2983.0,165.9741,166.4887,165.9561,166.3894,2983.0
2021-08-11 10:45:00,184.31,184.38,184.08,184.36,5473.0,166.3894,166.4526,166.1817,166.4345,5473.0
2021-08-11 10:50:00,184.41,184.52,184.3,184.3,3680.0,166.4797,166.579,166.3804,166.3804,3680.0
2021-08-11 10:55:00,184.22,184.35,184.07,184.19,4247.0,166.3081,166.4255,166.1727,166.2811,4247.0
2021-08-11 11:00:00,183.96,183.96,183.56,183.61,2789.0,166.0734,166.0734,165.7123,165.7574,2789.0
2021-08-11 11:05:00,183.57,183.76,183.52,183.68,3875.0,165.7213,165.8929,165.6762,165.8206,3875.0
2021-08-11 11:10:00,183.72,184.04,183.4,183.52,6434.0,165.8568,166.1456,165.5679,165.6762,6434.0
2021-08-11 11:15:00,183.46,183.51,183.19,183.36,23170.0,165.622,165.6672,165.3783,165.5318,23170.0
2021-08-11 11:20:00,183.41,183.92,183.4,183.83,2770.0,165.5769,166.0373,165.5679,165.9561,2770.0
2021-08-11 11:25:00,183.83,183.93,183.72,183.91,2583.0,165.9561,166.0463,165.8568,166.0283,2583.0
2021-08-11 11:30:00,183.89,184.3,183.89,184.3,1800.0,166.0102,166.3804,166.0102,166.3804,1800.0
2021-08-11 11:35:00,184.27,184.3,184.0,184.0,2916.0,166.3533,166.3804,166.1095,166.1095,2916.0
2021-08-11 11:40:00,184.08,184.2,183.74,183.81,4895.0,166.1817,166.2901,165.8748,165.938,4895.0
2021-08-11 11:45:00,183.87,183.88,183.67,183.7,3665.0,165.9922,166.0012,165.8116,165.8387,3665.0
2021-08-11 11:50:00,183.64,183.85,183.52,183.73,4523.0,165.7845,165.9741,165.6762,165.8658,4523.0
2021-08-11 11:55:00,183.8,184.06,183.8,184.02,6541.0,165.929,166.1637,165.929,166.1276,6541.0
2021-08-11 12:00:00,183.93,184.49,183.93,184.43,4920.0,166.0463,166.5519,166.0463,166.4977,4920.0
2021-08-11 12:05:00,184.46,184.5,184.25,184.42,3690.0,166.5248,166.5609,166.3352,166.4887,3690.0
2021-08-11 12:10:00,184.35,184.44,184.3,184.4,2487.0,166.4255,166.5067,166.3804,166.4706,2487.0
2021-08-11 12:15:00,184.36,184.45,184.34,184.42,2924.0,166.4345,166.5158,166.4165,166.4887,2924.0
2021-08-11 12:20:00,184.38,184.44,184.21,184.44,3135.0,166.4526,166.5067,166.2991,166.5067,3135.0
2021-08-11 12:25:00,184.48,184.51,184.25,184.42,6417.0,166.5429,166.5699,166.3352,166.4887,6417.0
2021-08-11 12:30:00,184.39,184.61,184.39,184.58,4385.0,166.4616,166.6602,166.4616,166.6331,4385.0
2021-08-11 12:35:00,184.6,184.6,184.41,184.58,2900.0,166.6512,166.6512,166.4797,166.6331,2900.0
2021-08-11 12:40:00,184.58,184.6,184.52,184.53,5094.0,166.6331,166.6512,166.579,166.588,5094.0
2021-08-11 12:45:00,184.52,184.62,184.52,184.57,2666.0,166.579,166.6692,166.579,166.6241,2666.0
2021-08-11 12:50:00,184.55,184.55,184.36,184.42,4701.0,166.606,166.606,166.4345,166.4887,4701.0
2021-08-11 12:55:00,184.38,184.44,184.19,184.2,6100.0,166.4526,166.5067,166.2811,166.2901,6100.0
2021-08-11 13:00:00,184.2,184.67,184.2,184.61,9350.0,166.2901,166.7144,166.2901,166.6602,9350.0
2021-08-11 13:05:00,184.65,184.68,184.56,184.59,3600.0,166.6963,166.7234,166.6151,166.6422,3600.0
2021-08-11 13:10:00,184.68,184.73,184.57,184.69,2550.0,166.7234,166.7685,166.6241,166.7324,2550.0
2021-08-11 13:15:00,184.75,184.76,184.46,184.51,1500.0,166.7866,166.7956,166.5248,166.5699,1500.0
2021-08-11 13:20:00,184.49,184.64,184.49,184.64,1700.0,166.5519,166.6873,166.5519,166.6873,1700.0
2021-08-11 13:25:00,184.64,184.71,184.62,184.65,2268.0,166.6873,166.7505,166.6692,166.6963,2268.0
2021-08-11 13:30:00,184.66,184.72,184.58,184.6,2634.0,166.7054,166.7595,166.6331,166.6512,2634.0
2021-08-11 13:35:00,184.53,184.56,184.16,184.25,3534.0,166.588,166.6151,166.254,166.3352,3534.0
2021-08-11 13:40:00,184.28,184.4,184.13,184.18,3300.0,166.3623,166.4706,166.2269,166.272,3300.0
2021-08-11 13:45:00,184.18,184.24,184.1,184.14,3061.0,166.272,166.3262,166.1998,166.2359,3061.0
2021-08-11 13:50:00,184.1,184.11,183.86,184.08,4997.0,166.1998,166.2088,165.9831,166.1817,4997.0
2021-08-11 13:55:00,184.06,184.13,183.84,183.84,4360.0,166.1637,166.2269,165.9651,165.9651,4360.0
2021-08-11 14:00:00,183.83,184.12,183.83,184.05,4284.0,165.9561,166.2179,165.9561,166.1547,4284.0
2021-08-11 14:05:00,184.17,184.28,184.12,184.24,4522.0,166.263,166.3623,166.2179,166.3262,4522.0
2021-08-11 14:10:00,184.21,184.29,184.1,184.29,4787.0,166.2991,166.3713,166.1998,166.3713,4787.0
2021-08-11 14:15:00,184.29,184.5,184.29,184.47,7441.0,166.3713,166.5609,166.3713,166.5338,7441.0
2021-08-11 14:20:00,184.47,184.59,184.41,184.47,5679.0,166.5338,166.6422,166.4797,166.5338,5679.0
2021-08-11 14:25:00,184.49,184.62,184.44,184.61,5226.0,166.5519,166.6692,166.5067,166.6602,5226.0
2021-08-11 14:30:00,184.65,184.82,184.65,184.77,3693.0,166.6963,166.8498,166.6963,166.8047,3693.0
2021-08-11 14:35:00,184.75,184.95,184.75,184.88,4750.0,166.7866,166.9672,166.7866,166.904,4750.0
2021-08-11 14:40:00,184.87,185.04,184.82,184.82,9094.0,166.8949,167.0484,166.8498,166.8498,9094.0
2021-08-11 14:45:00,184.79,184.79,184.66,184.75,5369.0,166.8227,166.8227,166.7054,166.7866,5369.0
2021-08-11 14:50:00,184.73,184.83,184.7,184.78,4789.0,166.7685,166.8588,166.7415,166.8137,4789.0
2021-08-11 14:55:00,184.76,184.95,184.7,184.89,5011.0,166.7956,166.9672,166.7415,166.913,5011.0
2021-08-11 15:00:00,184.9,185.0,184.84,185.0,3003.0,166.922,167.0123,166.8679,167.0123,3003.0
2021-08-11 15:05:00,184.96,185.09,184.96,185.03,3295.0,166.9762,167.0935,166.9762,167.0394,3295.0
2021-08-11 15:10:00,185.03,185.11,184.96,184.99,3944.0,167.0394,167.1116,166.9762,167.0033,3944.0
2021-08-11 15:15:00,184.95,184.95,184.81,184.93,3580.0,166.9672,166.9672,166.8408,166.9491,3580.0
2021-08-11 15:20:00,184.94,184.98,184.81,184.85,3802.0,166.9581,166.9942,166.8408,166.8769,3802.0
2021-08-11 15:25:00,184.9,184.95,184.79,184.91,5088.0,166.922,166.9672,166.8227,166.931,5088.0
2021-08-11 15:30:00,184.9,185.02,184.9,185.0,11237.0,166.922,167.0304,166.922,167.0123,11237.0
2021-08-11 15:35:00,184.93,185.01,184.78,184.81,5729.0,166.9491,167.0213,166.8137,166.8408,5729.0
2021-08-11 15:40:00,184.83,184.94,184.8,184.87,9398.0,166.8588,166.9581,166.8317,166.8949,9398.0
2021-08-11 15:45:00,184.91,185.03,184.86,184.97,14646.0,166.931,167.0394,166.8859,166.9852,14646.0
2021-08-11 15:50:00,184.91,185.02,184.67,184.8,21337.0,166.931,167.0304,166.7144,166.8317,21337.0
2021-08-11 15:55:00,184.8,184.91,184.7,184.78,39103.0,166.8317,166.931,166.7415,166.8137,39103.0
2021-08-12 09:30:00,184.15,184.28,182.81,183.22,20234.0,166.2449,166.3623,165.0352,165.4054,20234.0
2021-08-12 09:35:00,182.86,183.29,182.79,183.26,8408.0,165.0804,165.4686,165.0172,165.4415,8408.0
2021-08-12 09:40:00,183.08,183.14,182.51,182.87,17862.0,165.279,165.3331,164.7644,165.0894,17862.0
2021-08-12 09:45:00,182.81,183.11,182.65,182.65,3797.0,165.0352,165.3061,164.8908,164.8908,3797.0
2021-08-12 09:50:00,182.7,182.71,182.05,182.12,22178.0,164.9359,164.945,164.3491,164.4123,22178.0
2021-08-12 09:55:00,182.08,182.82,182.08,182.45,10545.0,164.3762,165.0443,164.3762,164.7102,10545.0
2021-08-12 10:00:00,182.43,182.43,181.85,181.85,13668.0,164.6922,164.6922,164.1686,164.1686,13668.0
2021-08-12 10:05:00,181.71,181.97,181.55,181.97,6242.0,164.0422,164.2769,163.8977,164.2769,6242.0
2021-08-12 10:10:00,181.97,182.84,181.9,182.65,4000.0,164.2769,165.0623,164.2137,164.8908,4000.0
2021-08-12 10:15:00,182.68,183.1,182.63,183.08,2428.0,164.9179,165.297,164.8727,165.279,2428.0
2021-08-12 10:20:00,183.25,183.43,183.04,183.16,11103.0,165.4324,165.5949,165.2429,165.3512,11103.0
2021-08-12 10:25:00,183.21,183.52,183.08,183.35,2550.0,165.3963,165.6762,165.279,165.5227,2550.0
2021-08-12 10:30:00,183.51,183.64,183.36,183.56,6249.0,165.6672,165.7845,165.5318,165.7123,6249.0
2021-08-12 10:35:00,183.85,183.92,183.72,183.74,5933.0,165.9741,166.0373,165.8568,165.8748,5933.0
2021-08-12 10:40:00,183.67,183.76,183.22,183.3,3975.0,165.8116,165.8929,165.4054,165.4776,3975.0
2021-08-12 10:45:00,183.27,183.88,183.25,183.88,2820.0,165.4505,166.0012,165.4324,166.0012,2820.0
2021-08-12 10:50:00,183.88,184.06,183.66,183.75,2735.0,166.0012,166.1637,165.8026,165.8838,2735.0
2021-08-12 10:55:00,183.77,183.98,183.63,183.81,7951.0,165.9019,166.0915,165.7755,165.938,7951.0
2021-08-12 11:00:00,183.9,183.9,183.53,183.6,4019.0,166.0192,166.0192,165.6852,165.7484,4019.0
2021-08-12 11:05:00,183.59,183.62,183.33,183.54,3476.0,165.7394,165.7665,165.5047,165.6943,3476.0
2021-08-12 11:10:00,183.54,183.56,183.26,183.52,1211.0,165.6943,165.7123,165.4415,165.6762,1211.0
2021-08-12 11:15:00,183.48,183.88,183.48,183.82,3606.0,165.6401,166.0012,165.6401,165.947,3606.0
2021-08-12 11:20:00,183.92,184.09,183.73,183.73,5197.0,166.0373,166.1908,165.8658,165.8658,5197.0
2021-08-12 11:25:00,183.78,184.03,183.78,183.99,2167.0,165.9109,166.1366,165.9109,166.1005,2167.0
2021-08-12 11:30:00,183.97,184.21,183.82,184.08,2556.0,166.0824,166.2991,165.947,166.1817,2556.0
2021-08-12 11:35:00,183.99,184.09,183.99,184.06,714.0,166.1005,166.1908,166.1005,166.1637,714.0
2021-08-12 11:40:00,184.05,184.11,183.77,183.93,7397.0,166.1547,166.2088,165.9019,166.0463,7397.0
2021-08-12 11:45:00,183.92,184.01,183.89,183.89,2382.0,166.0373,166.1186,166.0102,166.0102,2382.0
2021-08-12 11:50:00,183.92,184.11,183.92,184.1,1404.0,166.0373,166.2088,166.0373,166.1998,1404.0
2021-08-12 11:55:00,184.05,184.05,183.71,183.71,4549.0,166.1547,166.1547,165.8477,165.8477,4549.0
2021-08-12 12:00:00,183.64,183.65,183.38,183.4,1724.0,165.7845,165.7936,165.5498,165.5679,1724.0
2021-08-12 12:05:00,183.37,183.49,183.37,183.42,3782.0,165.5408,165.6491,165.5408,165.5859,3782.0
2021-08-12 12:10:00,183.42,183.67,183.41,183.47,2739.0,165.5859,165.8116,165.5769,165.6311,2739.0
2021-08-12 12:15:00,183.45,183.55,183.28,183.46,3617.0,165.613,165.7033,165.4595,165.622,3617.0
2021-08-12 12:20:00,183.39,183.39,183.27,183.34,2600.0,165.5588,165.5588,165.4505,165.5137,2600.0
2021-08-12 12:25:00,183.36,183.48,183.22,183.25,2017.0,165.5318,165.6401,165.4054,165.4324,2017.0
2021-08-12 12:30:00,183.22,183.46,183.19,183.42,4336.0,165.4054,165.622,165.3783,165.5859,4336.0
2021-08-12 12:35:00,183.49,183.69,183.44,183.66,8377.0,165.6491,165.8297,165.604,165.8026,8377.0
2021-08-12 12:40:00,183.71,183.72,183.45,183.5,10930.0,165.8477,165.8568,165.613,165.6581,10930.0
2021-08-12 12:45:00,183.52,183.55,183.45,183.5,5471.0,165.6762,165.7033,165.613,165.6581,5471.0
2021-08-12 12:50:00,183.55,183.57,183.45,183.45,3301.0,165.7033,165.7213,165.613,165.613,3301.0
2021-08-12 12:55:00,183.5,183.5,183.2,183.2,2026.0,165.6581,165.6581,165.3873,165.3873,2026.0
2021-08-12 13:00:00,183.26,183.43,183.24,183.43,1931.0,165.4415,165.5949,165.4234,165.5949,1931.0
2021-08-12 13:05:00,183.44,183.51,183.43,183.51,1000.0,165.604,165.6672,165.5949,165.6672,1000.0
2021-08-12 13:10:00,183.55,183.55,183.49,183.49,450.0,165.7033,165.7033,165.6491,165.6491,450.0
2021-08-12 13:15:00,183.53,183.53,183.27,183.29,1972.0,165.6852,165.6852,165.4505,165.4686,1972.0
2021-08-12 13:20:00,183.36,183.38,183.21,183.26,2250.0,165.5318,165.5498,165.3963,165.4415,2250.0
2021-08-12 13:25:00,183.3,183.47,183.3,183.43,1089.0,165.4776,165.6311,165.4776,165.5949,1089.0
2021-08-12 13:30:00,183.4,183.52,183.4,183.46,2461.0,165.5679,165.6762,165.5679,165.622,2461.0
2021-08-12 13:35:00,183.42,183.42,183.27,183.27,2700.0,165.5859,165.5859,165.4505,165.4505,2700.0
2021-08-12 13:40:00,183.3,183.32,183.09,183.13,3891.0,165.4776,165.4956,165.288,165.3241,3891.0
2021-08-12 13:45:00,183.12,183.15,183.05,183.12,3217.0,165.3151,165.3422,165.2519,165.3151,3217.0
2021-08-12 13:50:00,183.06,183.18,183.04,183.15,1486.0,165.2609,165.3693,165.2429,165.3422,1486.0
2021-08-12 13:55:00,183.15,183.24,183.15,183.23,1500.0,165.3422,165.4234,165.3422,165.4144,1500.0
2021-08-12 14:00:00,183.25,183.27,183.2,183.25,1606.0,165.4324,165.4505,165.3873,165.4324,1606.0
2021-08-12 14:05:00,183.33,183.35,183.16,183.31,4100.0,165.5047,165.5227,165.3512,165.4866,4100.0
2021-08-12 14:10:00,183.25,183.28,183.16,183.28,1608.0,165.4324,165.4595,165.3512,165.4595,1608.0
2021-08-12 14:15:00,183.3,183.32,183.18,183.25,2219.0,165.4776,165.4956,165.3693,165.4324,2219.0
2021-08-12 14:20:00,183.24,183.43,183.23,183.42,2778.0,165.4234,165.5949,165.4144,165.5859,2778.0
2021-08-12 14:25:00,183.43,183.43,183.26,183.29,2405.0,165.5949,165.5949,165.4415,165.4686,2405.0
2021-08-12 14:30:00,183.29,183.56,183.29,183.55,2293.0,165.4686,165.7123,165.4686,165.7033,2293.0
2021-08-12 14:35:00,183.57,183.67,183.53,183.61,1500.0,165.7213,165.8116,165.6852,165.7574,1500.0
2021-08-12 14:40:00,183.62,183.79,183.62,183.78,3906.0,165.7665,165.9199,165.7665,165.9109,3906.0
2021-08-12 14:45:00,183.78,183.88,183.68,183.73,3113.0,165.9109,166.0012,165.8206,165.8658,3113.0
2021-08-12 14:50:00,183.69,183.71,183.55,183.63,4657.0,165.8297,165.8477,165.7033,165.7755,4657.0
2021-08-12 14:55:00,183.69,183.7,183.57,183.6,3250.0,165.8297,165.8387,165.7213,165.7484,3250.0
2021-08-12 15:00:00,183.63,183.79,183.63,183.64,3854.0,165.7755,165.9199,165.7755,165.7845,3854.0
2021-08-12 15:05:00,183.62,183.76,183.62,183.75,6420.0,165.7665,165.8929,165.7665,165.8838,6420.0
2021-08-12 15:10:00,183.75,183.9,183.67,183.74,8450.0,165.8838,166.0192,165.8116,165.8748,8450.0
2021-08-12 15:15:00,183.72,183.77,183.61,183.77,6219.0,165.8568,165.9019,165.7574,165.9019,6219.0
2021-08-12 15:20:00,183.74,183.9,183.71,183.81,9393.0,165.8748,166.0192,165.8477,165.938,9393.0
2021-08-12 15:25:00,183.81,183.83,183.67,183.82,7885.0,165.938,165.9561,165.8116,165.947,7885.0
2021-08-12 15:30:00,183.79,183.8,183.69,183.75,7640.0,165.9199,165.929,165.8297,165.8838,7640.0
2021-08-12 15:35:00,183.75,183.81,183.54,183.79,12748.0,165.8838,165.938,165.6943,165.9199,12748.0
2021-08-12 15:40:00,183.78,183.86,183.62,183.77,13817.0,165.9109,165.9831,165.7665,165.9019,13817.0
2021-08-12 15:45:00,183.84,183.95,183.61,183.76,16934.0,165.9651,166.0644,165.7574,165.8929,16934.0
2021-08-12 15:50:00,183.72,183.72,183.49,183.62,32892.0,165.8568,165.8568,165.6491,165.7665,32892.0
2021-08-12 15:55:00,183.61,183.61,183.16,183.24,56597.0,165.7574,165.7574,165.3512,165.4234,56597.0
2021-08-13 09:30:00,183.34,183.9,183.05,183.72,17231.0,165.5137,166.0192,165.2519,165.8568,17231.0
2021-08-13 09:35:00,183.72,183.72,182.87,183.29,7425.0,165.8568,165.8568,165.0894,165.4686,7425.0
2021-08-13 09:40:00,183.31,183.53,182.86,183.12,16679.0,165.4866,165.6852,165.0804,165.3151,16679.0
2021-08-13 09:45:00,183.15,183.6,183.15,183.5,5620.0,165.3422,165.7484,165.3422,165.6581,5620.0
2021-08-13 09:50:00,183.33,183.33,183.06,183.19,1821.0,165.5047,165.5047,165.2609,165.3783,1821.0
2021-08-13 09:55:00,183.26,183.33,182.8,182.87,12183.0,165.4415,165.5047,165.0262,165.0894,12183.0
2021-08-13 10:00:00,183.0,183.15,182.67,183.15,4670.0,165.2068,165.3422,164.9088,165.3422,4670.0
2021-08-13 10:05:00,183.2,183.26,183.03,183.25,7115.0,165.3873,165.4415,165.2338,165.4324,7115.0
2021-08-13 10:10:00,183.25,183.7,183.25,183.31,13262.0,165.4324,165.8387,165.4324,165.4866,13262.0
2021-08-13 10:15:00,183.38,183.86,183.3,183.75,5600.0,165.5498,165.9831,165.4776,165.8838,5600.0
2021-08-13 10:20:00,183.77,184.0,183.77,183.84,6080.0,165.9019,166.1095,165.9019,165.9651,6080.0
2021-08-13 10:25:00,183.8,183.94,183.37,183.38,7472.0,165.929,166.0554,165.5408,165.5498,7472.0
2021-08-13 10:30:00,183.46,183.65,183.43,183.62,2794.0,165.622,165.7936,165.5949,165.7665,2794.0
2021-08-13 10:35:00,183.67,183.73,183.53,183.53,3114.0,165.8116,165.8658,165.6852,165.6852,3114.0
2021-08-13 10:40:00,183.53,183.55,183.1,183.28,6732.0,165.6852,165.7033,165.297,165.4595,6732.0
2021-08-13 10:45:00,183.33,183.76,183.33,183.7,4040.0,165.5047,165.8929,165.5047,165.8387,4040.0
2021-08-13 10:50:00,183.65,183.65,183.22,183.22,7150.0,165.7936,165.7936,165.4054,165.4054,7150.0
2021-08-13 10:55:00,183.26,183.31,182.99,183.1,8661.0,165.4415,165.4866,165.1977,165.297,8661.0
2021-08-13 11:00:00,183.11,183.55,183.11,183.39,3976.0,165.3061,165.7033,165.3061,165.5588,3976.0
2021-08-13 11:05:00,183.47,183.51,183.1,183.34,6582.0,165.6311,165.6672,165.297,165.5137,6582.0
2021-08-13 11:10:00,183.31,183.31,183.18,183.25,2512.0,165.4866,165.4866,165.3693,165.4324,2512.0
2021-08-13 11:15:00,183.3,183.38,183.18,183.21,5316.0,165.4776,165.5498,165.3693,165.3963,5316.0
2021-08-13 11:20:00,183.27,183.41,183.26,183.3,3480.0,165.4505,165.5769,165.4415,165.4776,3480.0
2021-08-13 11:25:00,183.34,183.48,183.34,183.42,5539.0,165.5137,165.6401,165.5137,165.5859,5539.0
2021-08-13 11:30:00,183.4,183.58,183.34,183.38,7973.0,165.5679,165.7304,165.5137,165.5498,7973.0
2021-08-13 11:35:00,183.32,183.32,183.09,183.12,1500.0,165.4956,165.4956,165.288,165.3151,1500.0
2021-08-13 11:40:00,183.1,183.18,182.97,182.97,7011.0,165.297,165.3693,165.1797,165.1797,7011.0
2021-08-13 11:45:00,182.94,183.11,182.94,183.11,4528.0,165.1526,165.3061,165.1526,165.3061,4528.0
2021-08-13 11:50:00,183.09,183.09,182.94,182.96,9742.0,165.288,165.288,165.1526,165.1706,9742.0
2021-08-13 11:55:00,182.91,183.07,182.91,183.05,2725.0,165.1255,165.27,165.1255,165.2519,2725.0
2021-08-13 12:00:00,183.06,183.27,183.06,183.12,2344.0,165.2609,165.4505,165.2609,165.3151,2344.0
2021-08-13 12:05:00,183.15,183.3,183.13,183.24,1994.0,165.3422,165.4776,165.3241,165.4234,1994.0
2021-08-13 12:10:00,183.26,183.32,183.19,183.28,2185.0,165.4415,165.4956,165.3783,165.4595,2185.0
2021-08-13 12:15:00,183.25,183.33,183.11,183.12,2612.0,165.4324,165.5047,165.3061,165.3151,2612.0
2021-08-13 12:20:00,183.18,183.18,182.95,182.99,4130.0,165.3693,165.3693,165.1616,165.1977,4130.0
2021-08-13 12:25:00,183.02,183.08,182.82,183.07,17002.0,165.2248,165.279,165.0443,165.27,17002.0
2021-08-13 12:30:00,183.13,183.17,183.02,183.17,1300.0,165.3241,165.3602,165.2248,165.3602,1300.0
2021-08-13 12:35:00,183.15,183.15,182.9,182.9,1908.0,165.3422,165.3422,165.1165,165.1165,1908.0
2021-08-13 12:40:00,182.95,183.02,182.72,182.82,4757.0,165.1616,165.2248,164.954,165.0443,4757.0
2021-08-13 12:45:00,182.84,182.91,182.83,182.86,5797.0,165.0623,165.1255,165.0533,165.0804,5797.0
2021-08-13 12:50:00,182.84,182.91,182.68,182.78,6732.0,165.0623,165.1255,164.9179,165.0081,6732.0
2021-08-13 12:55:00,182.82,182.92,182.75,182.88,5300.0,165.0443,165.1345,164.9811,165.0984,5300.0
2021-08-13 13:00:00,182.94,182.94,182.84,182.86,3228.0,165.1526,165.1526,165.0623,165.0804,3228.0
2021-08-13 13:05:00,182.88,182.93,182.75,182.77,3996.0,165.0984,165.1436,164.9811,164.9991,3996.0
2021-08-13 13:10:00,182.77,182.88,182.77,182.86,2883.0,164.9991,165.0984,164.9991,165.0804,2883.0
2021-08-13 13:15:00,182.85,182.98,182.8,182.92,5525.0,165.0713,165.1887,165.0262,165.1345,5525.0
2021-08-13 13:20:00,182.88,182.91,182.81,182.82,1801.0,165.0984,165.1255,165.0352,165.0443,1801.0
2021-08-13 13:25:00,182.79,182.79,182.67,182.71,4251.0,165.0172,165.0172,164.9088,164.945,4251.0
2021-08-13 13:30:00,182.72,182.79,182.7,182.7,3438.0,164.954,165.0172,164.9359,164.9359,3438.0
2021-08-13 13:35:00,182.71,182.85,182.68,182.8,4200.0,164.945,165.0713,164.9179,165.0262,4200.0
2021-08-13 13:40:00,182.83,182.84,182.75,182.77,3128.0,165.0533,165.0623,164.9811,164.9991,3128.0
2021-08-13 13:45:00,182.72,182.85,182.69,182.75,3700.0,164.954,165.0713,164.9269,164.9811,3700.0
2021-08-13 13:50:00,182.75,182.82,182.71,182.78,6035.0,164.9811,165.0443,164.945,165.0081,6035.0
2021-08-13 13:55:00,182.78,182.88,182.76,182.88,4300.0,165.0081,165.0984,164.9901,165.0984,4300.0
2021-08-13 14:00:00,182.87,182.93,182.81,182.88,3500.0,165.0894,165.1436,165.0352,165.0984,3500.0
2021-08-13 14:05:00,182.83,182.83,182.64,182.72,4069.0,165.0533,165.0533,164.8818,164.954,4069.0
2021-08-13 14:10:00,182.71,182.74,182.58,182.67,4500.0,164.945,164.972,164.8276,164.9088,4500.0
2021-08-13 14:15:00,182.65,182.74,182.6,182.67,5056.0,164.8908,164.972,164.8456,164.9088,5056.0
2021-08-13 14:20:00,182.71,182.71,182.6,182.62,3194.0,164.945,164.945,164.8456,164.8637,3194.0
2021-08-13 14:25:00,182.66,182.78,182.63,182.78,14045.0,164.8998,165.0081,164.8727,165.0081,14045.0
2021-08-13 14:30:00,182.77,182.79,182.66,182.75,4595.0,164.9991,165.0172,164.8998,164.9811,4595.0
2021-08-13 14:35:00,182.77,182.77,182.63,182.69,5200.0,164.9991,164.9991,164.8727,164.9269,5200.0
2021-08-13 14:40:00,182.67,182.68,182.51,182.64,8272.0,164.9088,164.9179,164.7644,164.8818,8272.0
2021-08-13 14:45:00,182.67,182.86,182.67,182.77,2864.0,164.9088,165.0804,164.9088,164.9991,2864.0
2021-08-13 14:50:00,182.73,182.84,182.72,182.77,2845.0,164.963,165.0623,164.954,164.9991,2845.0
2021-08-13 14:55:00,182.74,182.91,182.74,182.88,2553.0,164.972,165.1255,164.972,165.0984,2553.0
2021-08-13 15:00:00,182.85,182.88,182.74,182.74,5718.0,165.0713,165.0984,164.972,164.972,5718.0
2021-08-13 15:05:00,182.81,182.81,182.67,182.75,2430.0,165.0352,165.0352,164.9088,164.9811,2430.0
2021-08-13 15:10:00,182.77,183.0,182.77,182.99,2597.0,164.9991,165.2068,164.9991,165.1977,2597.0
2021-08-13 15:15:00,183.05,183.14,182.97,183.0,5703.0,165.2519,165.3331,165.1797,165.2068,5703.0
2021-08-13 15:20:00,183.04,183.15,183.03,183.08,3808.0,165.2429,165.3422,165.2338,165.279,3808.0
2021-08-13 15:25:00,183.08,183.15,183.03,183.13,3520.0,165.279,165.3422,165.2338,165.3241,3520.0
2021-08-13 15:30:00,183.11,183.11,182.79,183.02,14576.0,165.3061,165.3061,165.0172,165.2248,14576.0
2021-08-13 15:35:00,183.03,183.19,183.03,183.15,10408.0,165.2338,165.3783,165.2338,165.3422,10408.0
2021-08-13 15:40:00,183.17,183.23,183.09,183.15,8688.0,165.3602,165.4144,165.288,165.3422,8688.0
2021-08-13 15:45:00,183.15,183.2,183.07,183.19,11890.0,165.3422,165.3873,165.27,165.3783,11890.0
2021-08-13 15:50:00,183.18,183.18,182.93,182.96,16524.0,165.3693,165.3693,165.1436,165.1706,16524.0
2021-08-13 15:55:00,182.97,183.51,182.88,183.47,51481.0,165.1797,165.6672,165.0984,165.6311,51481.0
2021-08-16 09:30:00,182.0,182.13,181.33,181.49,35208.0,164.8105,164.9282,164.2037,164.3486,35208.0
2021-08-16 09:35:00,181.36,181.71,181.33,181.56,16149.0,164.2309,164.5478,164.2037,164.412,16149.0
2021-08-16 09:40:00,181.66,182.23,181.51,181.51,9926.0,164.5026,165.0187,164.3667,164.3667,9926.0
2021-08-16 09:45:00,181.49,182.25,181.49,182.18,7731.0,164.3486,165.0368,164.3486,164.9735,7731.0
2021-08-16 09:50:00,182.29,182.3,181.81,182.0,6287.0,165.0731,165.0821,164.6384,164.8105,6287.0
2021-08-16 09:55:00,181.77,181.78,181.18,181.23,12890.0,164.6022,164.6112,164.0679,164.1132,12890.0
2021-08-16 10:00:00,181.09,181.43,180.81,181.25,10636.0,163.9864,164.2943,163.7329,164.1313,10636.0
2021-08-16 10:05:00,181.25,181.25,180.85,181.0,7201.0,164.1313,164.1313,163.7691,163.9049,7201.0
2021-08-16 10:10:00,180.99,181.37,180.99,181.05,4884.0,163.8958,164.24,163.8958,163.9502,4884.0
2021-08-16 10:15:00,180.92,180.92,180.05,180.13,9302.0,163.8325,163.8325,163.0446,163.1171,9302.0
2021-08-16 10:20:00,180.13,180.63,180.08,180.63,8038.0,163.1171,163.5699,163.0718,163.5699,8038.0
2021-08-16 10:25:00,180.53,180.84,180.43,180.76,9475.0,163.4793,163.76,163.3887,163.6876,9475.0
2021-08-16 10:30:00,180.66,180.87,180.33,180.73,4832.0,163.597,163.7872,163.2982,163.6604,4832.0
2021-08-16 10:35:00,180.69,181.22,180.69,181.06,4727.0,163.6242,164.1041,163.6242,163.9592,4727.0
2021-08-16 10:40:00,181.06,181.18,180.7,180.86,4000.0,163.9592,164.0679,163.6332,163.7781,4000.0
2021-08-16 10:45:00,180.72,181.03,180.71,180.99,2144.0,163.6514,163.9321,163.6423,163.8958,2144.0
2021-08-16 10:50:00,180.97,180.97,180.59,180.77,4028.0,163.8777,163.8777,163.5336,163.6966,4028.0
2021-08-16 10:55:00,180.74,180.75,180.31,180.48,7867.0,163.6695,163.6785,163.2801,163.434,7867.0
2021-08-16 11:00:00,180.53,180.86,180.51,180.54,5610.0,163.4793,163.7781,163.4612,163.4884,5610.0
2021-08-16 11:05:00,180.51,180.56,180.2,180.49,6227.0,163.4612,163.5065,163.1805,163.4431,6227.0
2021-08-16 11:10:00,180.41,180.43,180.17,180.35,19240.0,163.3706,163.3887,163.1533,163.3163,19240.0
2021-08-16 11:15:00,180.35,180.69,180.35,180.44,3526.0,163.3163,163.6242,163.3163,163.3978,3526.0
2021-08-16 11:20:00,180.47,180.64,180.47,180.64,3084.0,163.425,163.5789,163.425,163.5789,3084.0
2021-08-16 11:25:00,180.49,180.65,180.45,180.58,5221.0,163.4431,163.588,163.4069,163.5246,5221.0
2021-08-16 11:30:00,180.54,180.71,180.54,180.65,2772.0,163.4884,163.6423,163.4884,163.588,2772.0
2021-08-16 11:35:00,180.68,180.8,180.65,180.79,3310.0,163.6151,163.7238,163.588,163.7147,3310.0
2021-08-16 11:40:00,180.8,181.01,180.8,180.81,3621.0,163.7238,163.914,163.7238,163.7329,3621.0
2021-08-16 11:45:00,180.84,180.93,180.81,180.89,5059.0,163.76,163.8415,163.7329,163.8053,5059.0
2021-08-16 11:50:00,180.96,180.98,180.67,180.68,4862.0,163.8687,163.8868,163.6061,163.6151,4862.0
2021-08-16 11:55:00,180.75,180.75,180.55,180.55,3826.0,163.6785,163.6785,163.4974,163.4974,3826.0
2021-08-16 12:00:00,180.6,180.6,180.4,180.53,2835.0,163.5427,163.5427,163.3616,163.4793,2835.0
2021-08-16 12:05:00,180.52,180.57,180.31,180.32,4516.0,163.4702,163.5155,163.2801,163.2891,4516.0
2021-08-16 12:10:00,180.32,180.45,180.32,180.44,1900.0,163.2891,163.4069,163.2891,163.3978,1900.0
2021-08-16 12:15:00,180.43,180.62,180.38,180.62,2630.0,163.3887,163.5608,163.3435,163.5608,2630.0
2021-08-16 12:20:00,180.49,180.58,180.38,180.44,3261.0,163.4431,163.5246,163.3435,163.3978,3261.0
2021-08-16 12:25:00,180.42,180.42,180.35,180.35,4114.0,163.3797,163.3797,163.3163,163.3163,4114.0
2021-08-16 12:30:00,180.3,180.4,180.27,180.35,4370.0,163.271,163.3616,163.2439,163.3163,4370.0
2021-08-16 12:35:00,180.36,180.36,180.24,180.28,3871.0,163.3254,163.3254,163.2167,163.2529,3871.0
2021-08-16 12:40:00,180.29,180.43,180.29,180.39,3596.0,163.262,163.3887,163.262,163.3525,3596.0
2021-08-16 12:45:00,180.44,180.58,180.44,180.54,1196.0,163.3978,163.5246,163.3978,163.4884,1196.0
2021-08-16 12:50:00,180.58,180.69,180.54,180.54,2500.0,163.5246,163.6242,163.4884,163.4884,2500.0
2021-08-16 12:55:00,180.57,180.64,180.57,180.58,1813.0,163.5155,163.5789,163.5155,163.5246,1813.0
2021-08-16 13:00:00,180.59,180.72,180.56,180.72,1950.0,163.5336,163.6514,163.5065,163.6514,1950.0
2021-08-16 13:05:00,180.69,180.74,180.67,180.71,1602.0,163.6242,163.6695,163.6061,163.6423,1602.0
2021-08-16 13:10:00,180.69,180.7,180.61,180.62,1500.0,163.6242,163.6332,163.5517,163.5608,1500.0
2021-08-16 13:15:00,180.64,180.7,180.58,180.59,5012.0,163.5789,163.6332,163.5246,163.5336,5012.0
2021-08-16 13:20:00,180.56,180.84,180.55,180.84,6206.0,163.5065,163.76,163.4974,163.76,6206.0
2021-08-16 13:25:00,180.84,180.92,180.84,180.88,2508.0,163.76,163.8325,163.76,163.7962,2508.0
2021-08-16 13:30:00,180.89,181.05,180.88,181.05,1741.0,163.8053,163.9502,163.7962,163.9502,1741.0
2021-08-16 13:35:00,181.07,181.21,181.07,181.12,2800.0,163.9683,164.0951,163.9683,164.0136,2800.0
2021-08-16 13:40:00,181.18,181.24,181.04,181.09,2627.0,164.0679,164.1222,163.9411,163.9864,2627.0
2021-08-16 13:45:00,181.13,181.13,180.96,181.08,2900.0,164.0226,164.0226,163.8687,163.9773,2900.0
2021-08-16 13:50:00,181.02,181.22,181.0,181.1,2505.0,163.923,164.1041,163.9049,163.9955,2505.0
2021-08-16 13:55:00,181.13,181.15,181.06,181.06,1802.0,164.0226,164.0407,163.9592,163.9592,1802.0
2021-08-16 14:00:00,181.09,181.11,181.03,181.1,2047.0,163.9864,164.0045,163.9321,163.9955,2047.0
2021-08-16 14:05:00,181.14,181.39,181.1,181.38,5022.0,164.0317,164.2581,163.9955,164.249,5022.0
2021-08-16 14:10:00,181.41,181.78,181.41,181.72,12352.0,164.2762,164.6112,164.2762,164.5569,12352.0
2021-08-16 14:15:00,181.72,181.72,181.54,181.56,2100.0,164.5569,164.5569,164.3939,164.412,2100.0
2021-08-16 14:20:00,181.53,181.53,181.38,181.38,2750.0,164.3848,164.3848,164.249,164.249,2750.0
2021-08-16 14:25:00,181.33,181.35,181.18,181.25,3200.0,164.2037,164.2218,164.0679,164.1313,3200.0
2021-08-16 14:30:00,181.27,181.48,181.26,181.4,3075.0,164.1494,164.3396,164.1403,164.2671,3075.0
2021-08-16 14:35:00,181.42,181.44,181.42,181.43,705.0,164.2852,164.3033,164.2852,164.2943,705.0
2021-08-16 14:40:00,181.44,181.44,181.34,181.34,2311.0,164.3033,164.3033,164.2128,164.2128,2311.0
2021-08-16 14:45:00,181.31,181.56,181.31,181.51,1752.0,164.1856,164.412,164.1856,164.3667,1752.0
2021-08-16 14:50:00,181.52,181.55,181.45,181.5,2700.0,164.3758,164.403,164.3124,164.3577,2700.0
2021-08-16 14:55:00,181.46,181.47,181.38,181.38,5000.0,164.3215,164.3305,164.249,164.249,5000.0
2021-08-16 15:00:00,181.4,181.4,181.3,181.33,4194.0,164.2671,164.2671,164.1766,164.2037,4194.0
2021-08-16 15:05:00,181.35,181.45,181.27,181.31,5078.0,164.2218,164.3124,164.1494,164.1856,5078.0
2021-08-16 15:10:00,181.36,181.47,181.36,181.46,3231.0,164.2309,164.3305,164.2309,164.3215,3231.0
2021-08-16 15:15:00,181.44,181.45,181.34,181.39,2550.0,164.3033,164.3124,164.2128,164.2581,2550.0
2021-08-16 15:20:00,181.39,181.54,181.39,181.53,3994.0,164.2581,164.3939,164.2581,164.3848,3994.0
2021-08-16 15:25:00,181.57,181.68,181.57,181.68,2250.0,164.4211,164.5207,164.4211,164.5207,2250.0
2021-08-16 15:30:00,181.61,181.69,181.6,181.69,6547.0,164.4573,164.5297,164.4482,164.5297,6547.0
2021-08-16 15:35:00,181.68,181.71,181.39,181.41,8091.0,164.5207,164.5478,164.2581,164.2762,8091.0
2021-08-16 15:40:00,181.37,181.39,181.22,181.35,10557.0,164.24,164.2581,164.1041,164.2218,10557.0
2021-08-16 15:45:00,181.33,181.5,181.3,181.33,7130.0,164.2037,164.3577,164.1766,164.2037,7130.0
2021-08-16 15:50:00,181.33,181.59,181.33,181.45,17626.0,164.2037,164.4392,164.2037,164.3124,17626.0
2021-08-16 15:55:00,181.43,181.79,181.42,181.66,56048.0,164.2943,164.6203,164.2852,164.5026,56048.0
2021-08-17 09:30:00,180.26,180.5,179.09,179.44,32898.0,163.2348,163.4521,162.1753,162.4922,32898.0
2021-08-17 09:35:00,179.42,179.78,178.94,179.62,21014.0,162.4741,162.8001,162.0395,162.6552,21014.0
2021-08-17 09:40:00,179.66,179.91,179.15,179.83,4108.0,162.6915,162.9179,162.2296,162.8454,4108.0
2021-08-17 09:45:00,179.81,179.84,179.21,179.24,5054.0,162.8273,162.8545,162.284,162.3111,5054.0
2021-08-17 09:50:00,179.11,179.3,178.56,178.56,9407.0,162.1934,162.3655,161.6954,161.6954,9407.0
2021-08-17 09:55:00,178.5,178.5,178.11,178.34,11458.0,161.641,161.641,161.2879,161.4961,11458.0
2021-08-17 10:00:00,178.25,178.66,177.96,178.33,15080.0,161.4146,161.7859,161.152,161.4871,15080.0
2021-08-17 10:05:00,178.24,178.25,177.87,177.93,7636.0,161.4056,161.4146,161.0705,161.1249,7636.0
2021-08-17 10:10:00,177.88,178.57,177.77,178.25,10149.0,161.0796,161.7044,160.98,161.4146,10149.0
2021-08-17 10:15:00,178.2,178.32,178.0,178.27,4584.0,161.3694,161.478,161.1882,161.4327,4584.0
2021-08-17 10:20:00,178.12,178.62,178.0,178.4,5471.0,161.2969,161.7497,161.1882,161.5505,5471.0
2021-08-17 10:25:00,178.37,178.92,178.35,178.84,4039.0,161.5233,162.0214,161.5052,161.9489,4039.0
2021-08-17 10:30:00,178.79,179.15,178.71,179.0,4752.0,161.9036,162.2296,161.8312,162.0938,4752.0
2021-08-17 10:35:00,179.05,179.5,178.97,179.44,3945.0,162.1391,162.5466,162.0666,162.4922,3945.0
2021-08-17 10:40:00,179.55,180.03,179.55,179.92,6455.0,162.5919,163.0265,162.5919,162.9269,6455.0
2021-08-17 10:45:00,179.87,180.02,179.79,179.91,8218.0,162.8816,163.0175,162.8092,162.9179,8218.0
2021-08-17 10:50:00,180.08,180.12,179.73,179.77,2844.0,163.0718,163.108,162.7549,162.7911,2844.0
2021-08-17 10:55:00,179.66,179.66,179.18,179.23,4698.0,162.6915,162.6915,162.2568,162.3021,4698.0
2021-08-17 11:00:00,179.18,179.18,178.72,178.8,7178.0,162.2568,162.2568,161.8402,161.9127,7178.0
2021-08-17 11:05:00,178.75,178.81,178.57,178.65,6960.0,161.8674,161.9217,161.7044,161.7769,6960.0
2021-08-17 11:10:00,178.67,178.72,178.3,178.58,5117.0,161.795,161.8402,161.4599,161.7135,5117.0
2021-08-17 11:15:00,178.54,178.7,178.25,178.51,6083.0,161.6772,161.8221,161.4146,161.6501,6083.0
2021-08-17 11:20:00,178.49,178.49,178.27,178.27,3670.0,161.632,161.632,161.4327,161.4327,3670.0
2021-08-17 11:25:00,178.26,178.26,177.9,178.15,17949.0,161.4237,161.4237,161.0977,161.3241,17949.0
2021-08-17 11:30:00,178.07,178.48,177.93,178.48,7793.0,161.2516,161.6229,161.1249,161.6229,7793.0
2021-08-17 11:35:00,178.5,178.56,178.26,178.3,4392.0,161.641,161.6954,161.4237,161.4599,4392.0
2021-08-17 11:40:00,178.13,178.21,178.01,178.19,3807.0,161.306,161.3784,161.1973,161.3603,3807.0
2021-08-17 11:45:00,178.21,178.34,178.17,178.34,2658.0,161.3784,161.4961,161.3422,161.4961,2658.0
2021-08-17 11:50:00,178.3,178.33,178.13,178.13,2120.0,161.4599,161.4871,161.306,161.306,2120.0
2021-08-17 11:55:00,178.07,178.22,178.01,178.08,6681.0,161.2516,161.3875,161.1973,161.2607,6681.0
2021-08-17 12:00:00,178.08,178.08,177.8,177.81,6596.0,161.2607,161.2607,161.0071,161.0162,6596.0
2021-08-17 12:05:00,177.81,178.43,177.81,178.22,9259.0,161.0162,161.5776,161.0162,161.3875,9259.0
2021-08-17 12:10:00,178.2,178.43,177.9,178.29,5956.0,161.3694,161.5776,161.0977,161.4509,5956.0
2021-08-17 12:15:00,178.25,178.25,177.97,178.16,2902.0,161.4146,161.4146,161.1611,161.3331,2902.0
2021-08-17 12:20:00,178.32,178.32,177.94,178.13,9221.0,161.478,161.478,161.1339,161.306,9221.0
2021-08-17 12:25:00,178.1,178.41,178.01,178.41,1400.0,161.2788,161.5595,161.1973,161.5595,1400.0
2021-08-17 12:30:00,178.36,178.36,177.98,177.98,3618.0,161.5142,161.5142,161.1701,161.1701,3618.0
2021-08-17 12:35:00,178.0,178.12,177.81,177.82,4696.0,161.1882,161.2969,161.0162,161.0253,4696.0
2021-08-17 12:40:00,177.77,177.77,177.49,177.64,13089.0,160.98,160.98,160.7264,160.8623,13089.0
2021-08-17 12:45:00,177.65,177.68,177.38,177.38,9447.0,160.8713,160.8985,160.6268,160.6268,9447.0
2021-08-17 12:50:00,177.31,177.65,177.22,177.22,5675.0,160.5634,160.8713,160.4819,160.4819,5675.0
2021-08-17 12:55:00,177.23,177.31,177.21,177.27,4740.0,160.491,160.5634,160.4729,160.5272,4740.0
2021-08-17 13:00:00,177.19,177.54,177.19,177.49,8656.0,160.4548,160.7717,160.4548,160.7264,8656.0
2021-08-17 13:05:00,177.48,177.93,177.35,177.85,10813.0,160.7174,161.1249,160.5996,161.0524,10813.0
2021-08-17 13:10:00,177.89,178.22,177.84,178.21,7729.0,161.0886,161.3875,161.0434,161.3784,7729.0
2021-08-17 13:15:00,178.15,178.18,177.88,177.91,4522.0,161.3241,161.3512,161.0796,161.1067,4522.0
2021-08-17 13:20:00,177.91,178.17,177.84,177.86,3476.0,161.1067,161.3422,161.0434,161.0615,3476.0
2021-08-17 13:25:00,177.91,178.27,177.69,178.18,5751.0,161.1067,161.4327,160.9075,161.3512,5751.0
2021-08-17 13:30:00,178.12,178.12,177.85,177.9,3385.0,161.2969,161.2969,161.0524,161.0977,3385.0
2021-08-17 13:35:00,177.8,177.86,177.64,177.64,3904.0,161.0071,161.0615,160.8623,160.8623,3904.0
2021-08-17 13:40:00,177.62,177.62,177.45,177.59,6520.0,160.8441,160.8441,160.6902,160.817,6520.0
2021-08-17 13:45:00,177.56,177.57,177.35,177.48,5592.0,160.7898,160.7989,160.5996,160.7174,5592.0
2021-08-17 13:50:00,177.53,177.61,177.38,177.38,6085.0,160.7626,160.8351,160.6268,160.6268,6085.0
2021-08-17 13:55:00,177.44,177.61,177.38,177.61,7841.0,160.6811,160.8351,160.6268,160.8351,7841.0
2021-08-17 14:00:00,177.62,177.75,177.61,177.63,4662.0,160.8441,160.9619,160.8351,160.8532,4662.0
2021-08-17 14:05:00,177.69,177.81,177.68,177.69,4176.0,160.9075,161.0162,160.8985,160.9075,4176.0
2021-08-17 14:10:00,177.71,177.87,177.66,177.84,4539.0,160.9256,161.0705,160.8804,161.0434,4539.0
2021-08-17 14:15:00,177.85,177.96,177.76,177.76,2946.0,161.0524,161.152,160.9709,160.9709,2946.0
2021-08-17 14:20:00,177.79,177.93,177.62,177.84,8319.0,160.9981,161.1249,160.8441,161.0434,8319.0
2021-08-17 14:25:00,177.72,177.77,177.54,177.63,8029.0,160.9347,160.98,160.7717,160.8532,8029.0
2021-08-17 14:30:00,177.62,177.78,177.61,177.66,5777.0,160.8441,160.989,160.8351,160.8804,5777.0
2021-08-17 14:35:00,177.63,177.66,177.34,177.52,14400.0,160.8532,160.8804,160.5906,160.7536,14400.0
2021-08-17 14:40:00,177.49,177.64,177.46,177.64,4461.0,160.7264,160.8623,160.6993,160.8623,4461.0
2021-08-17 14:45:00,177.64,178.09,177.61,177.95,10138.0,160.8623,161.2697,160.8351,161.143,10138.0
2021-08-17 14:50:00,177.96,177.99,177.8,177.84,3035.0,161.152,161.1792,161.0071,161.0434,3035.0
2021-08-17 14:55:00,177.85,178.26,177.85,178.22,8206.0,161.0524,161.4237,161.0524,161.3875,8206.0
2021-08-17 15:00:00,178.28,178.56,178.28,178.43,17771.0,161.4418,161.6954,161.4418,161.5776,17771.0
2021-08-17 15:05:00,178.38,178.38,178.25,178.35,4153.0,161.5324,161.5324,161.4146,161.5052,4153.0
2021-08-17 15:10:00,178.28,178.74,178.28,178.39,19251.0,161.4418,161.8584,161.4418,161.5414,19251.0
2021-08-17 15:15:00,178.44,178.44,178.2,178.38,5202.0,161.5867,161.5867,161.3694,161.5324,5202.0
2021-08-17 15:20:00,178.36,178.48,178.21,178.22,5506.0,161.5142,161.6229,161.3784,161.3875,5506.0
2021-08-17 15:25:00,178.28,178.42,178.23,178.28,6881.0,161.4418,161.5686,161.3965,161.4418,6881.0
2021-08-17 15:30:00,178.41,178.56,178.11,178.11,11496.0,161.5595,161.6954,161.2879,161.2879,11496.0
2021-08-17 15:35:00,178.13,178.32,178.1,178.14,13089.0,161.306,161.478,161.2788,161.315,13089.0
2021-08-17 15:40:00,178.11,178.24,177.97,178.17,17940.0,161.2879,161.4056,161.1611,161.3422,17940.0
2021-08-17 15:45:00,178.19,178.24,178.03,178.14,18750.0,161.3603,161.4056,161.2154,161.315,18750.0
2021-08-17 15:50:00,178.16,178.48,178.16,178.21,41929.0,161.3331,161.6229,161.3331,161.3784,41929.0
2021-08-17 15:55:00,178.26,178.74,178.26,178.67,76195.0,161.4237,161.8584,161.4237,161.795,76195.0
2021-08-18 09:30:00,177.57,178.21,177.19,177.4,35866.0,160.7989,161.3784,160.4548,160.6449,35866.0
2021-08-18 09:35:00,177.51,177.99,177.2,177.59,11866.0,160.7445,161.1792,160.4638,160.817,11866.0
2021-08-18 09:40:00,177.56,177.88,177.35,177.75,4535.0,160.7898,161.0796,160.5996,160.9619,4535.0
2021-08-18 09:45:00,177.71,177.81,177.36,177.54,6953.0,160.9256,161.0162,160.6087,160.7717,6953.0
2021-08-18 09:50:00,177.29,178.39,177.2,178.39,12037.0,160.5453,161.5414,160.4638,161.5414,12037.0
2021-08-18 09:55:00,178.48,178.85,178.17,178.74,9915.0,161.6229,161.958,161.3422,161.8584,9915.0
2021-08-18 10:00:00,178.74,179.0,178.5,178.89,9351.0,161.8584,162.0938,161.641,161.9942,9351.0
2021-08-18 10:05:00,178.87,179.19,178.67,178.86,5776.0,161.9761,162.2659,161.795,161.967,5776.0
2021-08-18 10:10:00,178.82,178.84,178.38,178.49,1846.0,161.9308,161.9489,161.5324,161.632,1846.0
2021-08-18 10:15:00,178.65,178.7,178.41,178.66,4261.0,161.7769,161.8221,161.5595,161.7859,4261.0
2021-08-18 10:20:00,178.67,178.88,178.66,178.8,5091.0,161.795,161.9851,161.7859,161.9127,5091.0
2021-08-18 10:25:00,178.75,178.87,178.2,178.23,7004.0,161.8674,161.9761,161.3694,161.3965,7004.0
2021-08-18 10:30:00,178.27,178.46,178.18,178.3,5672.0,161.4327,161.6048,161.3512,161.4599,5672.0
2021-08-18 10:35:00,178.35,178.53,178.02,178.08,2905.0,161.5052,161.6682,161.2064,161.2607,2905.0
2021-08-18 10:40:00,178.1,178.17,177.65,177.74,6924.0,161.2788,161.3422,160.8713,160.9528,6924.0
2021-08-18 10:45:00,177.72,177.88,177.72,177.87,5165.0,160.9347,161.0796,160.9347,161.0705,5165.0
2021-08-18 10:50:00,177.95,177.96,177.73,177.74,2542.0,161.143,161.152,160.9438,160.9528,2542.0
2021-08-18 10:55:00,177.74,177.81,177.5,177.63,3375.0,160.9528,161.0162,160.7355,160.8532,3375.0
2021-08-18 11:00:00,177.63,177.81,177.51,177.73,4700.0,160.8532,161.0162,160.7445,160.9438,4700.0
2021-08-18 11:05:00,177.69,178.01,177.69,177.77,9014.0,160.9075,161.1973,160.9075,160.98,9014.0
2021-08-18 11:10:00,177.74,177.79,177.29,177.57,10219.0,160.9528,160.9981,160.5453,160.7989,10219.0
2021-08-18 11:15:00,177.47,177.53,177.43,177.52,2878.0,160.7083,160.7626,160.6721,160.7536,2878.0
2021-08-18 11:20:00,177.5,177.71,177.47,177.6,2667.0,160.7355,160.9256,160.7083,160.826,2667.0
2021-08-18 11:25:00,177.71,177.83,177.58,177.69,4039.0,160.9256,161.0343,160.8079,160.9075,4039.0
2021-08-18 11:30:00,177.69,177.9,177.65,177.82,3950.0,160.9075,161.0977,160.8713,161.0253,3950.0
2021-08-18 11:35:00,177.74,178.01,177.56,177.94,4182.0,160.9528,161.1973,160.7898,161.1339,4182.0
2021-08-18 11:40:00,178.06,178.23,177.91,178.06,6102.0,161.2426,161.3965,161.1067,161.2426,6102.0
2021-08-18 11:45:00,178.06,178.18,177.84,177.84,4400.0,161.2426,161.3512,161.0434,161.0434,4400.0
2021-08-18 11:50:00,177.7,177.77,177.57,177.59,4014.0,160.9166,160.98,160.7989,160.817,4014.0
2021-08-18 11:55:00,177.74,177.81,177.61,177.61,1900.0,160.9528,161.0162,160.8351,160.8351,1900.0
2021-08-18 12:00:00,177.69,177.76,177.6,177.61,3233.0,160.9075,160.9709,160.826,160.8351,3233.0
2021-08-18 12:05:00,177.68,177.69,177.56,177.59,1536.0,160.8985,160.9075,160.7898,160.817,1536.0
2021-08-18 12:10:00,177.55,177.55,177.37,177.37,2600.0,160.7808,160.7808,160.6178,160.6178,2600.0
2021-08-18 12:15:00,177.4,177.4,177.15,177.17,2550.0,160.6449,160.6449,160.4185,160.4366,2550.0
2021-08-18 12:20:00,177.21,177.3,177.12,177.2,6922.0,160.4729,160.5544,160.3914,160.4638,6922.0
2021-08-18 12:25:00,177.11,177.49,176.9,177.39,16057.0,160.3823,160.7264,160.1921,160.6359,16057.0
2021-08-18 12:30:00,177.37,177.78,177.37,177.78,2756.0,160.6178,160.989,160.6178,160.989,2756.0
2021-08-18 12:35:00,177.78,177.95,177.78,177.95,2700.0,160.989,161.143,160.989,161.143,2700.0
2021-08-18 12:40:00,178.0,178.0,177.88,177.89,1928.0,161.1882,161.1882,161.0796,161.0886,1928.0
2021-08-18 12:45:00,177.85,177.91,177.82,177.84,2511.0,161.0524,161.1067,161.0253,161.0434,2511.0
2021-08-18 12:50:00,177.8,177.87,177.77,177.77,4050.0,161.0071,161.0705,160.98,160.98,4050.0
2021-08-18 12:55:00,177.75,177.83,177.74,177.76,1250.0,160.9619,161.0343,160.9528,160.9709,1250.0
2021-08-18 13:00:00,177.84,177.84,177.61,177.61,2693.0,161.0434,161.0434,160.8351,160.8351,2693.0
2021-08-18 13:05:00,177.63,177.66,177.55,177.61,1501.0,160.8532,160.8804,160.7808,160.8351,1501.0
2021-08-18 13:10:00,177.65,177.77,177.64,177.7,976.0,160.8713,160.98,160.8623,160.9166,976.0
2021-08-18 13:15:00,177.69,177.74,177.56,177.59,3019.0,160.9075,160.9528,160.7898,160.817,3019.0
2021-08-18 13:20:00,177.62,177.68,177.49,177.62,3361.0,160.8441,160.8985,160.7264,160.8441,3361.0
2021-08-18 13:25:00,177.59,177.7,177.58,177.66,1659.0,160.817,160.9166,160.8079,160.8804,1659.0
2021-08-18 13:30:00,177.71,177.73,177.63,177.65,500.0,160.9256,160.9438,160.8532,160.8713,500.0
2021-08-18 13:35:00,177.61,177.61,177.42,177.47,8550.0,160.8351,160.8351,160.663,160.7083,8550.0
2021-08-18 13:40:00,177.47,177.47,177.3,177.37,3497.0,160.7083,160.7083,160.5544,160.6178,3497.0
2021-08-18 13:45:00,177.36,177.52,177.34,177.52,4683.0,160.6087,160.7536,160.5906,160.7536,4683.0
2021-08-18 13:50:00,177.56,177.6,177.51,177.52,3837.0,160.7898,160.826,160.7445,160.7536,3837.0
2021-08-18 13:55:00,177.53,177.6,177.38,177.45,8864.0,160.7626,160.826,160.6268,160.6902,8864.0
2021-08-18 14:00:00,177.45,177.82,177.41,177.82,31229.0,160.6902,161.0253,160.654,161.0253,31229.0
2021-08-18 14:05:00,177.83,177.86,177.35,177.38,8536.0,161.0343,161.0615,160.5996,160.6268,8536.0
2021-08-18 14:10:00,177.49,177.49,176.61,176.75,5941.0,160.7264,160.7264,159.9295,160.0563,5941.0
2021-08-18 14:15:00,176.7,176.72,176.24,176.59,8048.0,160.011,160.0291,159.5945,159.9114,8048.0
2021-08-18 14:20:00,176.76,177.1,176.55,177.09,11214.0,160.0654,160.3733,159.8752,160.3642,11214.0
2021-08-18 14:25:00,177.17,177.49,177.17,177.44,2104.0,160.4366,160.7264,160.4366,160.6811,2104.0
2021-08-18 14:30:00,177.49,177.55,177.28,177.43,10540.0,160.7264,160.7808,160.5363,160.6721,10540.0
2021-08-18 14:35:00,177.47,177.47,177.19,177.19,8467.0,160.7083,160.7083,160.4548,160.4548,8467.0
2021-08-18 14:40:00,177.12,177.24,177.04,177.22,3298.0,160.3914,160.5,160.3189,160.4819,3298.0
2021-08-18 14:45:00,177.28,177.33,177.08,177.21,4500.0,160.5363,160.5815,160.3551,160.4729,4500.0
2021-08-18 14:50:00,177.21,177.25,177.06,177.08,9642.0,160.4729,160.5091,160.337,160.3551,9642.0
2021-08-18 14:55:00,177.08,177.32,177.06,177.18,47736.0,160.3551,160.5725,160.337,160.4457,47736.0
2021-08-18 15:00:00,177.15,177.32,176.96,177.05,12859.0,160.4185,160.5725,160.2465,160.328,12859.0
2021-08-18 15:05:00,177.07,177.12,176.97,177.0,10249.0,160.3461,160.3914,160.2555,160.2827,10249.0
2021-08-18 15:10:00,176.89,177.12,176.88,176.97,5789.0,160.1831,160.3914,160.174,160.2555,5789.0
2021-08-18 15:15:00,176.99,177.09,176.95,177.05,15594.0,160.2736,160.3642,160.2374,160.328,15594.0
2021-08-18 15:20:00,177.04,177.09,176.87,176.88,3850.0,160.3189,160.3642,160.165,160.174,3850.0
2021-08-18 15:25:00,176.96,177.0,176.79,176.87,8024.0,160.2465,160.2827,160.0925,160.165,8024.0
2021-08-18 15:30:00,176.82,176.84,176.46,176.52,12644.0,160.1197,160.1378,159.7937,159.848,12644.0
2021-08-18 15:35:00,176.48,176.69,176.45,176.63,4910.0,159.8118,160.002,159.7846,159.9476,4910.0
2021-08-18 15:40:00,176.61,176.79,176.6,176.7,13042.0,159.9295,160.0925,159.9205,160.011,13042.0
2021-08-18 15:45:00,176.72,176.82,176.17,176.17,29294.0,160.0291,160.1197,159.5311,159.5311,29294.0
2021-08-18 15:50:00,176.16,176.16,175.6,175.67,49185.0,159.522,159.522,159.0149,159.0783,49185.0
2021-08-18 15:55:00,175.61,175.7,174.98,175.34,99806.0,159.024,159.1055,158.4535,158.7795,99806.0
2021-08-19 09:30:00,174.01,174.31,173.5,173.92,41356.0,157.5751,157.8468,157.1133,157.4936,41356.0
2021-08-19 09:35:00,173.89,174.24,173.61,173.7,7884.0,157.4664,157.7834,157.2129,157.2944,7884.0
2021-08-19 09:40:00,173.86,173.99,173.3,173.72,13783.0,157.4393,157.557,156.9322,157.3125,13783.0
2021-08-19 09:45:00,173.55,174.7,173.38,173.8,13237.0,157.1585,158.1999,157.0046,157.3849,13237.0
2021-08-19 09:50:00,173.88,175.0,173.77,175.0,25899.0,157.4574,158.4716,157.3578,158.4716,25899.0
2021-08-19 09:55:00,175.0,175.02,174.12,174.28,9313.0,158.4716,158.4897,157.6747,157.8196,9313.0
2021-08-19 10:00:00,174.19,174.93,174.19,174.48,11029.0,157.7381,158.4082,157.7381,158.0007,11029.0
2021-08-19 10:05:00,174.36,174.55,174.06,174.28,11104.0,157.892,158.0641,157.6204,157.8196,11104.0
2021-08-19 10:10:00,174.23,174.67,174.06,174.31,16947.0,157.7743,158.1728,157.6204,157.8468,16947.0
2021-08-19 10:15:00,174.33,175.34,174.26,174.97,7939.0,157.8649,158.7795,157.8015,158.4444,7939.0
2021-08-19 10:20:00,174.97,175.18,174.79,174.86,7057.0,158.4444,158.6346,158.2814,158.3448,7057.0
2021-08-19 10:25:00,174.82,175.17,174.78,175.06,9493.0,158.3086,158.6255,158.2724,158.5259,9493.0
2021-08-19 10:30:00,175.0,175.09,174.74,175.01,9663.0,158.4716,158.5531,158.2362,158.4806,9663.0
2021-08-19 10:35:00,175.11,175.23,174.81,174.81,5585.0,158.5712,158.6799,158.2995,158.2995,5585.0
2021-08-19 10:40:00,174.81,174.92,174.67,174.89,6682.0,158.2995,158.3991,158.1728,158.372,6682.0
2021-08-19 10:45:00,174.84,174.96,174.67,174.74,4271.0,158.3267,158.4354,158.1728,158.2362,4271.0
2021-08-19 10:50:00,174.77,175.54,174.77,175.54,7075.0,158.2633,158.9606,158.2633,158.9606,7075.0
2021-08-19 10:55:00,175.56,175.91,175.55,175.91,6864.0,158.9787,159.2956,158.9696,159.2956,6864.0
2021-08-19 11:00:00,176.0,176.12,175.84,176.03,13428.0,159.3771,159.4858,159.2323,159.4043,13428.0
2021-08-19 11:05:00,176.09,176.1,175.72,175.76,12298.0,159.4586,159.4677,159.1236,159.1598,12298.0
2021-08-19 11:10:00,175.81,176.12,175.68,175.93,8039.0,159.2051,159.4858,159.0874,159.3138,8039.0
2021-08-19 11:15:00,175.96,176.03,175.75,176.03,5205.0,159.3409,159.4043,159.1508,159.4043,5205.0
2021-08-19 11:20:00,175.89,175.97,175.54,175.9,4211.0,159.2775,159.35,158.9606,159.2866,4211.0
2021-08-19 11:25:00,175.85,175.86,175.56,175.86,8943.0,159.2413,159.2504,158.9787,159.2504,8943.0
2021-08-19 11:30:00,175.82,176.13,175.82,175.96,12030.0,159.2141,159.4949,159.2141,159.3409,12030.0
2021-08-19 11:35:00,175.95,176.27,175.89,176.27,12850.0,159.3319,159.6216,159.2775,159.6216,12850.0
2021-08-19 11:40:00,176.25,176.85,176.25,176.85,7567.0,159.6035,160.1469,159.6035,160.1469,7567.0
2021-08-19 11:45:00,176.99,177.61,176.98,177.41,11287.0,160.2736,160.8351,160.2646,160.654,11287.0
2021-08-19 11:50:00,177.42,177.54,177.31,177.31,5967.0,160.663,160.7717,160.5634,160.5634,5967.0
2021-08-19 11:55:00,177.41,177.63,177.2,177.2,5808.0,160.654,160.8532,160.4638,160.4638,5808.0
2021-08-19 12:00:00,177.28,177.54,177.11,177.35,4650.0,160.5363,160.7717,160.3823,160.5996,4650.0
2021-08-19 12:05:00,177.49,177.49,176.99,177.03,7536.0,160.7264,160.7264,160.2736,160.3099,7536.0
2021-08-19 12:10:00,177.19,177.62,177.17,177.28,7475.0,160.4548,160.8441,160.4366,160.5363,7475.0
2021-08-19 12:15:00,177.27,177.32,176.94,176.96,6561.0,160.5272,160.5725,160.2284,160.2465,6561.0
2021-08-19 12:20:00,176.98,177.14,176.88,177.06,3219.0,160.2646,160.4095,160.174,160.337,3219.0
2021-08-19 12:25:00,177.16,177.28,177.12,177.28,1994.0,160.4276,160.5363,160.3914,160.5363,1994.0
2021-08-19 12:30:00,177.24,177.44,177.17,177.44,1700.0,160.5,160.6811,160.4366,160.6811,1700.0
2021-08-19 12:35:00,177.4,177.56,177.2,177.56,3978.0,160.6449,160.7898,160.4638,160.7898,3978.0
2021-08-19 12:40:00,177.56,177.75,177.49,177.64,17379.0,160.7898,160.9619,160.7264,160.8623,17379.0
2021-08-19 12:45:00,177.68,177.71,177.44,177.7,13866.0,160.8985,160.9256,160.6811,160.9166,13866.0
2021-08-19 12:50:00,177.74,178.0,177.62,177.75,7501.0,160.9528,161.1882,160.8441,160.9619,7501.0
2021-08-19 12:55:00,177.74,177.79,177.6,177.6,3193.0,160.9528,160.9981,160.826,160.826,3193.0
2021-08-19 13:00:00,177.57,177.57,177.29,177.33,4795.0,160.7989,160.7989,160.5453,160.5815,4795.0
2021-08-19 13:05:00,177.35,177.36,177.19,177.31,11303.0,160.5996,160.6087,160.4548,160.5634,11303.0
2021-08-19 13:10:00,177.29,177.39,177.19,177.27,5049.0,160.5453,160.6359,160.4548,160.5272,5049.0
2021-08-19 13:15:00,177.27,177.34,177.07,177.25,7200.0,160.5272,160.5906,160.3461,160.5091,7200.0
2021-08-19 13:20:00,177.33,177.53,177.26,177.42,4702.0,160.5815,160.7626,160.5181,160.663,4702.0
2021-08-19 13:25:00,177.43,177.54,177.2,177.2,3700.0,160.6721,160.7717,160.4638,160.4638,3700.0
2021-08-19 13:30:00,177.23,177.27,177.0,177.12,4952.0,160.491,160.5272,160.2827,160.3914,4952.0
2021-08-19 13:35:00,177.12,177.41,177.01,177.4,4100.0,160.3914,160.654,160.2918,160.6449,4100.0
2021-08-19 13:40:00,177.4,177.76,177.37,177.57,4650.0,160.6449,160.9709,160.6178,160.7989,4650.0
2021-08-19 13:45:00,177.64,177.64,177.42,177.53,3168.0,160.8623,160.8623,160.663,160.7626,3168.0
2021-08-19 13:50:00,177.64,177.72,177.56,177.65,2849.0,160.8623,160.9347,160.7898,160.8713,2849.0
2021-08-19 13:55:00,177.56,177.56,177.39,177.4,3770.0,160.7898,160.7898,160.6359,160.6449,3770.0
2021-08-19 14:00:00,177.29,177.66,177.18,177.2,3758.0,160.5453,160.8804,160.4457,160.4638,3758.0
2021-08-19 14:05:00,177.12,177.36,177.06,177.12,5287.0,160.3914,160.6087,160.337,160.3914,5287.0
2021-08-19 14:10:00,177.07,177.1,176.81,176.87,3974.0,160.3461,160.3733,160.1106,160.165,3974.0
2021-08-19 14:15:00,176.87,176.88,176.44,176.75,7063.0,160.165,160.174,159.7756,160.0563,7063.0
2021-08-19 14:20:00,176.7,176.93,176.66,176.93,3255.0,160.011,160.2193,159.9748,160.2193,3255.0
2021-08-19 14:25:00,176.93,176.97,176.29,176.32,7279.0,160.2193,160.2555,159.6398,159.6669,7279.0
2021-08-19 14:30:00,176.34,176.46,175.99,176.45,7066.0,159.685,159.7937,159.3681,159.7846,7066.0
2021-08-19 14:35:00,176.48,176.66,176.48,176.57,3291.0,159.8118,159.9748,159.8118,159.8933,3291.0
2021-08-19 14:40:00,176.48,176.64,176.31,176.63,5341.0,159.8118,159.9567,159.6579,159.9476,5341.0
2021-08-19 14:45:00,176.5,176.54,176.24,176.5,4308.0,159.8299,159.8661,159.5945,159.8299,4308.0
2021-08-19 14:50:00,176.43,176.93,176.17,176.92,2816.0,159.7665,160.2193,159.5311,160.2103,2816.0
2021-08-19 14:55:00,176.92,177.08,176.84,177.08,7866.0,160.2103,160.3551,160.1378,160.3551,7866.0
2021-08-19 15:00:00,177.13,177.65,177.13,177.5,4490.0,160.4004,160.8713,160.4004,160.7355,4490.0
2021-08-19 15:05:00,177.57,177.65,177.39,177.55,5520.0,160.7989,160.8713,160.6359,160.7808,5520.0
2021-08-19 15:10:00,177.57,177.6,177.28,177.35,3291.0,160.7989,160.826,160.5363,160.5996,3291.0
2021-08-19 15:15:00,177.41,177.56,177.39,177.45,6552.0,160.654,160.7898,160.6359,160.6902,6552.0
2021-08-19 15:20:00,177.51,177.56,177.39,177.49,6251.0,160.7445,160.7898,160.6359,160.7264,6251.0
2021-08-19 15:25:00,177.54,177.71,177.41,177.71,9865.0,160.7717,160.9256,160.654,160.9256,9865.0
2021-08-19 15:30:00,177.61,177.83,177.59,177.8,9636.0,160.8351,161.0343,160.817,161.0071,9636.0
2021-08-19 15:35:00,177.76,177.83,177.5,177.55,9490.0,160.9709,161.0343,160.7355,160.7808,9490.0
2021-08-19 15:40:00,177.57,177.7,177.31,177.54,14096.0,160.7989,160.9166,160.5634,160.7717,14096.0
2021-08-19 15:45:00,177.54,177.54,177.21,177.21,15910.0,160.7717,160.7717,160.4729,160.4729,15910.0
2021-08-19 15:50:00,177.21,177.45,176.81,176.81,28792.0,160.4729,160.6902,160.1106,160.1106,28792.0
2021-08-19 15:55:00,176.86,177.33,176.82,177.27,60861.0,160.1559,160.5815,160.1197,160.5272,60861.0
2021-08-20 09:30:00,177.04,178.3,177.0,177.97,30916.0,160.3189,161.4599,160.2827,161.1611,30916.0
2021-08-20 09:35:00,178.0,178.29,177.84,178.19,6705.0,161.1882,161.4509,161.0434,161.3603,6705.0
2021-08-20 09:40:00,178.11,178.79,177.74,178.72,8557.0,161.2879,161.9036,160.9528,161.8402,8557.0
2021-08-20 09:45:00,178.76,178.86,178.59,178.74,2666.0,161.8765,161.967,161.7225,161.8584,2666.0
2021-08-20 09:50:00,178.54,178.65,178.29,178.35,2426.0,161.6772,161.7769,161.4509,161.5052,2426.0
2021-08-20 09:55:00,178.52,178.57,178.25,178.38,3310.0,161.6591,161.7044,161.4146,161.5324,3310.0
2021-08-20 10:00:00,178.27,178.58,178.04,178.53,4910.0,161.4327,161.7135,161.2245,161.6682,4910.0
2021-08-20 10:05:00,178.54,178.66,178.22,178.45,4220.0,161.6772,161.7859,161.3875,161.5957,4220.0
2021-08-20 10:10:00,178.56,178.91,178.55,178.82,2429.0,161.6954,162.0123,161.6863,161.9308,2429.0
2021-08-20 10:15:00,178.95,179.1,178.77,178.84,4580.0,162.0485,162.1844,161.8855,161.9489,4580.0
2021-08-20 10:20:00,178.92,178.92,178.43,178.53,8306.0,162.0214,162.0214,161.5776,161.6682,8306.0
2021-08-20 10:25:00,178.56,178.57,178.14,178.18,10809.0,161.6954,161.7044,161.315,161.3512,10809.0
2021-08-20 10:30:00,178.35,178.88,178.35,178.88,15717.0,161.5052,161.9851,161.5052,161.9851,15717.0
2021-08-20 10:35:00,178.9,179.14,178.74,178.75,12056.0,162.0032,162.2206,161.8584,161.8674,12056.0
2021-08-20 10:40:00,178.61,178.87,178.51,178.87,3196.0,161.7406,161.9761,161.6501,161.9761,3196.0
2021-08-20 10:45:00,178.81,179.03,178.78,178.8,3450.0,161.9217,162.121,161.8946,161.9127,3450.0
2021-08-20 10:50:00,178.79,178.84,178.51,178.61,7045.0,161.9036,161.9489,161.6501,161.7406,7045.0
2021-08-20 10:55:00,178.64,178.77,178.32,178.4,4699.0,161.7678,161.8855,161.478,161.5505,4699.0
2021-08-20 11:00:00,178.43,178.47,178.19,178.19,1915.0,161.5776,161.6139,161.3603,161.3603,1915.0
2021-08-20 11:05:00,178.19,178.36,178.16,178.36,7704.0,161.3603,161.5142,161.3331,161.5142,7704.0
2021-08-20 11:10:00,178.37,178.56,178.37,178.55,3367.0,161.5233,161.6954,161.5233,161.6863,3367.0
2021-08-20 11:15:00,178.56,178.67,178.45,178.6,4778.0,161.6954,161.795,161.5957,161.7316,4778.0
2021-08-20 11:20:00,178.6,178.68,178.5,178.5,480.0,161.7316,161.804,161.641,161.641,480.0
2021-08-20 11:25:00,178.59,178.64,178.3,178.39,6115.0,161.7225,161.7678,161.4599,161.5414,6115.0
2021-08-20 11:30:00,178.4,178.68,178.4,178.68,3944.0,161.5505,161.804,161.5505,161.804,3944.0
2021-08-20 11:35:00,178.66,178.68,178.18,178.19,2323.0,161.7859,161.804,161.3512,161.3603,2323.0
2021-08-20 11:40:00,178.19,178.19,177.73,177.73,7247.0,161.3603,161.3603,160.9438,160.9438,7247.0
2021-08-20 11:45:00,177.72,177.73,177.43,177.69,3085.0,160.9347,160.9438,160.6721,160.9075,3085.0
2021-08-20 11:50:00,177.69,177.76,177.4,177.54,4462.0,160.9075,160.9709,160.6449,160.7717,4462.0
2021-08-20 11:55:00,177.43,177.61,177.42,177.61,2383.0,160.6721,160.8351,160.663,160.8351,2383.0
2021-08-20 12:00:00,177.68,177.78,177.49,177.78,2125.0,160.8985,160.989,160.7264,160.989,2125.0
2021-08-20 12:05:00,177.75,177.76,177.61,177.64,1713.0,160.9619,160.9709,160.8351,160.8623,1713.0
2021-08-20 12:10:00,177.59,177.64,177.35,177.38,1400.0,160.817,160.8623,160.5996,160.6268,1400.0
2021-08-20 12:15:00,177.43,177.66,177.42,177.44,2725.0,160.6721,160.8804,160.663,160.6811,2725.0
2021-08-20 12:20:00,177.44,177.51,177.4,177.51,1500.0,160.6811,160.7445,160.6449,160.7445,1500.0
2021-08-20 12:25:00,177.52,177.71,177.47,177.71,3091.0,160.7536,160.9256,160.7083,160.9256,3091.0
2021-08-20 12:30:00,177.75,178.1,177.75,178.02,2617.0,160.9619,161.2788,160.9619,161.2064,2617.0
2021-08-20 12:35:00,178.04,178.25,178.04,178.25,3301.0,161.2245,161.4146,161.2245,161.4146,3301.0
2021-08-20 12:40:00,178.28,178.35,178.22,178.24,4138.0,161.4418,161.5052,161.3875,161.4056,4138.0
2021-08-20 12:45:00,178.21,178.36,178.21,178.34,1905.0,161.3784,161.5142,161.3784,161.4961,1905.0
2021-08-20 12:50:00,178.3,178.47,178.29,178.43,3409.0,161.4599,161.6139,161.4509,161.5776,3409.0
2021-08-20 12:55:00,178.42,178.52,178.31,178.51,1534.0,161.5686,161.6591,161.469,161.6501,1534.0
2021-08-20 13:00:00,178.51,178.6,178.43,178.43,1623.0,161.6501,161.7316,161.5776,161.5776,1623.0
2021-08-20 13:05:00,178.49,178.59,178.4,178.51,2599.0,161.632,161.7225,161.5505,161.6501,2599.0
2021-08-20 13:10:00,178.56,178.57,178.44,178.53,1065.0,161.6954,161.7044,161.5867,161.6682,1065.0
2021-08-20 13:15:00,178.57,178.57,178.36,178.36,2110.0,161.7044,161.7044,161.5142,161.5142,2110.0
2021-08-20 13:20:00,178.33,178.4,178.26,178.34,3500.0,161.4871,161.5505,161.4237,161.4961,3500.0
2021-08-20 13:25:00,178.3,178.34,178.14,178.18,3624.0,161.4599,161.4961,161.315,161.3512,3624.0
2021-08-20 13:30:00,178.21,178.28,178.19,178.21,1900.0,161.3784,161.4418,161.3603,161.3784,1900.0
2021-08-20 13:35:00,178.08,178.13,178.0,178.03,2806.0,161.2607,161.306,161.1882,161.2154,2806.0
2021-08-20 13:40:00,178.14,178.17,178.04,178.04,895.0,161.315,161.3422,161.2245,161.2245,895.0
2021-08-20 13:45:00,178.1,178.14,178.05,178.05,2502.0,161.2788,161.315,161.2335,161.2335,2502.0
2021-08-20 13:50:00,178.14,178.21,178.02,178.05,1504.0,161.315,161.3784,161.2064,161.2335,1504.0
2021-08-20 13:55:00,178.02,178.02,177.88,177.9,1587.0,161.2064,161.2064,161.0796,161.0977,1587.0
2021-08-20 14:00:00,177.9,178.12,177.88,178.04,5748.0,161.0977,161.2969,161.0796,161.2245,5748.0
2021-08-20 14:05:00,178.15,178.15,178.04,178.11,1708.0,161.3241,161.3241,161.2245,161.2879,1708.0
2021-08-20 14:10:00,178.2,178.3,178.07,178.07,8016.0,161.3694,161.4599,161.2516,161.2516,8016.0
2021-08-20 14:15:00,178.13,178.29,178.1,178.12,2536.0,161.306,161.4509,161.2788,161.2969,2536.0
2021-08-20 14:20:00,178.11,178.11,177.91,178.01,2950.0,161.2879,161.2879,161.1067,161.1973,2950.0
2021-08-20 14:25:00,178.01,178.1,177.96,178.02,2602.0,161.1973,161.2788,161.152,161.2064,2602.0
2021-08-20 14:30:00,178.03,178.23,177.91,178.15,5996.0,161.2154,161.3965,161.1067,161.3241,5996.0
2021-08-20 14:35:00,178.16,178.27,178.12,178.15,3183.0,161.3331,161.4327,161.2969,161.3241,3183.0
2021-08-20 14:40:00,178.14,178.23,178.07,178.07,2634.0,161.315,161.3965,161.2516,161.2516,2634.0
2021-08-20 14:45:00,178.15,178.3,178.11,178.3,2365.0,161.3241,161.4599,161.2879,161.4599,2365.0
2021-08-20 14:50:00,178.36,178.36,178.25,178.3,3000.0,161.5142,161.5142,161.4146,161.4599,3000.0
2021-08-20 14:55:00,178.25,178.44,178.25,178.36,5362.0,161.4146,161.5867,161.4146,161.5142,5362.0
2021-08-20 15:00:00,178.34,178.36,178.13,178.2,7863.0,161.4961,161.5142,161.306,161.3694,7863.0
2021-08-20 15:05:00,178.21,178.34,178.15,178.3,5551.0,161.3784,161.4961,161.3241,161.4599,5551.0
2021-08-20 15:10:00,178.35,178.42,178.23,178.26,4052.0,161.5052,161.5686,161.3965,161.4237,4052.0
2021-08-20 15:15:00,178.27,178.32,178.2,178.23,5751.0,161.4327,161.478,161.3694,161.3965,5751.0
2021-08-20 15:20:00,178.23,178.51,178.21,178.5,5483.0,161.3965,161.6501,161.3784,161.641,5483.0
2021-08-20 15:25:00,178.49,178.53,178.44,178.47,7982.0,161.632,161.6682,161.5867,161.6139,7982.0
2021-08-20 15:30:00,178.46,178.49,178.22,178.37,6589.0,161.6048,161.632,161.3875,161.5233,6589.0
2021-08-20 15:35:00,178.36,178.55,178.33,178.55,5835.0,161.5142,161.6863,161.4871,161.6863,5835.0
2021-08-20 15:40:00,178.56,178.61,178.45,178.57,6663.0,161.6954,161.7406,161.5957,161.7044,6663.0
2021-08-20 15:45:00,178.58,178.62,178.37,178.44,17754.0,161.7135,161.7497,161.5233,161.5867,17754.0
2021-08-20 15:50:00,178.56,178.77,178.46,178.52,51505.0,161.6954,161.8855,161.6048,161.6591,51505.0
2021-08-20 15:55:00,178.51,179.05,178.51,178.88,79059.0,161.6501,162.1391,161.6501,161.9851,79059.0
2021-08-23 09:30:00,179.99,181.1,179.94,180.56,22109.0,162.9903,163.9955,162.945,163.5065,22109.0
2021-08-23 09:35:00,180.3,181.05,180.3,180.7,13600.0,163.271,163.9502,163.271,163.6332,13600.0
2021-08-23 09:40:00,180.68,180.79,180.48,180.48,6837.0,163.6151,163.7147,163.434,163.434,6837.0
2021-08-23 09:45:00,180.41,180.43,180.13,180.23,8703.0,163.3706,163.3887,163.1171,163.2076,8703.0
2021-08-23 09:50:00,180.28,180.68,180.07,180.19,7108.0,163.2529,163.6151,163.0627,163.1714,7108.0
2021-08-23 09:55:00,180.15,180.17,179.64,179.74,6881.0,163.1352,163.1533,162.6734,162.7639,6881.0
2021-08-23 10:00:00,179.77,179.89,179.13,179.2,12384.0,162.7911,162.8997,162.2115,162.2749,12384.0
2021-08-23 10:05:00,179.2,179.38,178.81,178.82,10265.0,162.2749,162.4379,161.9217,161.9308,10265.0
2021-08-23 10:10:00,179.17,179.23,178.92,179.18,5109.0,162.2477,162.3021,162.0214,162.2568,5109.0
2021-08-23 10:15:00,179.38,179.62,179.38,179.42,4222.0,162.4379,162.6552,162.4379,162.4741,4222.0
2021-08-23 10:20:00,179.38,179.88,179.38,179.62,7582.0,162.4379,162.8907,162.4379,162.6552,7582.0
2021-08-23 10:25:00,179.6,179.69,178.62,178.71,8951.0,162.6371,162.7186,161.7497,161.8312,8951.0
2021-08-23 10:30:00,178.75,179.39,178.75,179.2,7489.0,161.8674,162.447,161.8674,162.2749,7489.0
2021-08-23 10:35:00,179.17,179.41,179.12,179.41,4103.0,162.2477,162.4651,162.2025,162.4651,4103.0
2021-08-23 10:40:00,179.47,179.69,179.21,179.69,4569.0,162.5194,162.7186,162.284,162.7186,4569.0
2021-08-23 10:45:00,179.69,179.71,179.49,179.49,2591.0,162.7186,162.7367,162.5375,162.5375,2591.0
2021-08-23 10:50:00,179.53,179.74,179.49,179.67,2811.0,162.5737,162.7639,162.5375,162.7005,2811.0
2021-08-23 10:55:00,179.7,179.83,179.58,179.83,3750.0,162.7277,162.8454,162.619,162.8454,3750.0
2021-08-23 11:00:00,179.87,179.91,179.61,179.76,5632.0,162.8816,162.9179,162.6462,162.782,5632.0
2021-08-23 11:05:00,179.73,179.81,179.69,179.74,4472.0,162.7549,162.8273,162.7186,162.7639,4472.0
2021-08-23 11:10:00,179.81,179.81,179.62,179.79,4315.0,162.8273,162.8273,162.6552,162.8092,4315.0
2021-08-23 11:15:00,179.78,179.97,179.7,179.97,5854.0,162.8001,162.9722,162.7277,162.9722,5854.0
2021-08-23 11:20:00,179.99,180.16,179.96,180.03,5278.0,162.9903,163.1442,162.9631,163.0265,5278.0
2021-08-23 11:25:00,180.04,180.21,179.99,180.14,3909.0,163.0356,163.1895,162.9903,163.1261,3909.0
2021-08-23 11:30:00,180.23,180.46,180.23,180.27,5772.0,163.2076,163.4159,163.2076,163.2439,5772.0
2021-08-23 11:35:00,180.34,180.39,180.23,180.36,3145.0,163.3072,163.3525,163.2076,163.3254,3145.0
2021-08-23 11:40:00,180.32,180.41,180.23,180.36,4774.0,163.2891,163.3706,163.2076,163.3254,4774.0
2021-08-23 11:45:00,180.36,180.53,180.25,180.27,5704.0,163.3254,163.4793,163.2257,163.2439,5704.0
2021-08-23 11:50:00,180.25,180.49,180.24,180.49,10755.0,163.2257,163.4431,163.2167,163.4431,10755.0
2021-08-23 11:55:00,180.52,180.87,180.45,180.87,5565.0,163.4702,163.7872,163.4069,163.7872,5565.0
2021-08-23 12:00:00,180.92,181.14,180.91,181.08,15011.0,163.8325,164.0317,163.8234,163.9773,15011.0
2021-08-23 12:05:00,181.07,181.32,181.04,181.3,14324.0,163.9683,164.1947,163.9411,164.1766,14324.0
2021-08-23 12:10:00,181.3,181.3,181.1,181.16,17396.0,164.1766,164.1766,163.9955,164.0498,17396.0
2021-08-23 12:15:00,181.14,181.15,180.83,181.07,7097.0,164.0317,164.0407,163.751,163.9683,7097.0
2021-08-23 12:20:00,181.06,181.16,181.0,181.15,3411.0,163.9592,164.0498,163.9049,164.0407,3411.0
2021-08-23 12:25:00,181.08,181.2,181.07,181.2,2022.0,163.9773,164.086,163.9683,164.086,2022.0
2021-08-23 12:30:00,181.21,181.21,180.99,181.02,3385.0,164.0951,164.0951,163.8958,163.923,3385.0
2021-08-23 12:35:00,181.02,181.02,180.82,180.82,5299.0,163.923,163.923,163.7419,163.7419,5299.0
2021-08-23 12:40:00,180.74,180.88,180.74,180.8,4876.0,163.6695,163.7962,163.6695,163.7238,4876.0
2021-08-23 12:45:00,180.79,180.79,180.41,180.42,6037.0,163.7147,163.7147,163.3706,163.3797,6037.0
2021-08-23 12:50:00,180.47,180.6,180.44,180.6,4073.0,163.425,163.5427,163.3978,163.5427,4073.0
2021-08-23 12:55:00,180.61,180.85,180.61,180.81,3300.0,163.5517,163.7691,163.5517,163.7329,3300.0
2021-08-23 13:00:00,180.81,180.97,180.7,180.71,5757.0,163.7329,163.8777,163.6332,163.6423,5757.0
2021-08-23 13:05:00,180.74,180.79,180.6,180.61,7276.0,163.6695,163.7147,163.5427,163.5517,7276.0
2021-08-23 13:10:00,180.62,180.79,180.62,180.65,4500.0,163.5608,163.7147,163.5608,163.588,4500.0
2021-08-23 13:15:00,180.69,180.69,180.6,180.63,5989.0,163.6242,163.6242,163.5427,163.5699,5989.0
2021-08-23 13:20:00,180.63,180.74,180.6,180.62,3979.0,163.5699,163.6695,163.5427,163.5608,3979.0
2021-08-23 13:25:00,180.6,180.68,180.5,180.57,4600.0,163.5427,163.6151,163.4521,163.5155,4600.0
2021-08-23 13:30:00,180.59,180.6,180.26,180.57,7093.0,163.5336,163.5427,163.2348,163.5155,7093.0
2021-08-23 13:35:00,180.65,180.65,180.29,180.29,4428.0,163.588,163.588,163.262,163.262,4428.0
2021-08-23 13:40:00,180.3,180.36,180.18,180.28,10079.0,163.271,163.3254,163.1624,163.2529,10079.0
2021-08-23 13:45:00,180.25,180.5,180.2,180.39,10867.0,163.2257,163.4521,163.1805,163.3525,10867.0
2021-08-23 13:50:00,180.4,180.49,180.35,180.45,10620.0,163.3616,163.4431,163.3163,163.4069,10620.0
2021-08-23 13:55:00,180.46,180.64,180.45,180.55,10031.0,163.4159,163.5789,163.4069,163.4974,10031.0
2021-08-23 14:00:00,180.62,180.91,180.6,180.91,9471.0,163.5608,163.8234,163.5427,163.8234,9471.0
2021-08-23 14:05:00,180.94,181.11,180.94,181.08,9004.0,163.8506,164.0045,163.8506,163.9773,9004.0
2021-08-23 14:10:00,181.1,181.22,181.06,181.06,12656.0,163.9955,164.1041,163.9592,163.9592,12656.0
2021-08-23 14:15:00,181.03,181.07,180.74,180.74,7495.0,163.9321,163.9683,163.6695,163.6695,7495.0
2021-08-23 14:20:00,180.78,180.92,180.77,180.83,3687.0,163.7057,163.8325,163.6966,163.751,3687.0
2021-08-23 14:25:00,180.81,180.95,180.81,180.86,6036.0,163.7329,163.8596,163.7329,163.7781,6036.0
2021-08-23 14:30:00,180.85,181.03,180.85,180.93,7109.0,163.7691,163.9321,163.7691,163.8415,7109.0
2021-08-23 14:35:00,180.98,181.14,180.95,180.97,6726.0,163.8868,164.0317,163.8596,163.8777,6726.0
2021-08-23 14:40:00,180.98,181.03,180.82,180.83,3133.0,163.8868,163.9321,163.7419,163.751,3133.0
2021-08-23 14:45:00,180.8,181.06,180.8,181.06,5019.0,163.7238,163.9592,163.7238,163.9592,5019.0
2021-08-23 14:50:00,181.1,181.1,180.97,181.06,3969.0,163.9955,163.9955,163.8777,163.9592,3969.0
2021-08-23 14:55:00,181.03,181.11,181.02,181.05,4823.0,163.9321,164.0045,163.923,163.9502,4823.0
2021-08-23 15:00:00,181.03,181.2,180.95,181.11,9949.0,163.9321,164.086,163.8596,164.0045,9949.0
2021-08-23 15:05:00,181.09,181.11,180.87,180.93,8083.0,163.9864,164.0045,163.7872,163.8415,8083.0
2021-08-23 15:10:00,180.92,181.07,180.89,181.05,6054.0,163.8325,163.9683,163.8053,163.9502,6054.0
2021-08-23 15:15:00,181.07,181.25,181.07,181.15,8341.0,163.9683,164.1313,163.9683,164.0407,8341.0
2021-08-23 15:20:00,181.12,181.12,180.96,180.97,6407.0,164.0136,164.0136,163.8687,163.8777,6407.0
2021-08-23 15:25:00,180.92,181.1,180.9,181.09,5834.0,163.8325,163.9955,163.8144,163.9864,5834.0
2021-08-23 15:30:00,181.11,181.31,181.11,181.18,23185.0,164.0045,164.1856,164.0045,164.0679,23185.0
2021-08-23 15:35:00,181.14,181.15,180.9,180.93,10412.0,164.0317,164.0407,163.8144,163.8415,10412.0
2021-08-23 15:40:00,180.94,180.98,180.73,180.88,27151.0,163.8506,163.8868,163.6604,163.7962,27151.0
2021-08-23 15:45:00,180.88,181.1,180.86,181.07,25574.0,163.7962,163.9955,163.7781,163.9683,25574.0
2021-08-23 15:50:00,181.03,181.26,181.0,181.0,46423.0,163.9321,164.1403,163.9049,163.9049,46423.0
2021-08-23 15:55:00,180.98,181.05,180.79,180.93,73436.0,163.8868,163.9502,163.7147,163.8415,73436.0
2021-08-24 09:30:00,181.84,182.22,181.63,182.14,21283.0,164.6656,165.0097,164.4754,164.9372,21283.0
2021-08-24 09:35:00,182.2,182.87,182.2,182.75,6243.0,164.9916,165.5983,164.9916,165.4896,6243.0
2021-08-24 09:40:00,182.67,182.84,182.45,182.66,4375.0,165.4172,165.5711,165.218,165.4081,4375.0
2021-08-24 09:45:00,182.68,182.87,182.21,182.32,3321.0,165.4262,165.5983,165.0006,165.1002,3321.0
2021-08-24 09:50:00,182.23,182.35,181.9,182.15,4509.0,165.0187,165.1274,164.7199,164.9463,4509.0
2021-08-24 09:55:00,182.2,182.58,182.11,182.32,4464.0,164.9916,165.3357,164.9101,165.1002,4464.0
2021-08-24 10:00:00,182.24,182.27,181.89,181.91,4165.0,165.0278,165.055,164.7108,164.729,4165.0
2021-08-24 10:05:00,181.71,181.71,181.31,181.5,5104.0,164.5478,164.5478,164.1856,164.3577,5104.0
2021-08-24 10:10:00,181.5,181.86,181.49,181.58,5482.0,164.3577,164.6837,164.3486,164.4301,5482.0
2021-08-24 10:15:00,181.59,182.22,181.59,182.12,6186.0,164.4392,165.0097,164.4392,164.9191,6186.0
2021-08-24 10:20:00,182.12,182.35,181.96,181.98,3997.0,164.9191,165.1274,164.7742,164.7923,3997.0
2021-08-24 10:25:00,181.92,182.28,181.83,182.12,13739.0,164.738,165.064,164.6565,164.9191,13739.0
2021-08-24 10:30:00,182.13,182.5,182.11,182.37,5175.0,164.9282,165.2632,164.9101,165.1455,5175.0
2021-08-24 10:35:00,182.4,182.45,182.25,182.34,1725.0,165.1727,165.218,165.0368,165.1183,1725.0
2021-08-24 10:40:00,182.31,182.31,181.91,182.1,3473.0,165.0912,165.0912,164.729,164.901,3473.0
2021-08-24 10:45:00,182.08,182.13,181.93,181.99,1729.0,164.8829,164.9282,164.7471,164.8014,1729.0
2021-08-24 10:50:00,182.0,182.28,181.9,182.21,5514.0,164.8105,165.064,164.7199,165.0006,5514.0
2021-08-24 10:55:00,182.24,182.49,182.21,182.21,10368.0,165.0278,165.2542,165.0006,165.0006,10368.0
2021-08-24 11:00:00,182.21,182.47,182.19,182.36,3351.0,165.0006,165.2361,164.9825,165.1365,3351.0
2021-08-24 11:05:00,182.35,182.5,182.31,182.43,3143.0,165.1274,165.2632,165.0912,165.1998,3143.0
2021-08-24 11:10:00,182.41,182.5,182.21,182.5,5187.0,165.1817,165.2632,165.0006,165.2632,5187.0
2021-08-24 11:15:00,182.51,182.8,182.45,182.8,9773.0,165.2723,165.5349,165.218,165.5349,9773.0
2021-08-24 11:20:00,182.77,182.8,182.56,182.64,5503.0,165.5077,165.5349,165.3176,165.39,5503.0
2021-08-24 11:25:00,182.67,182.67,182.11,182.15,9510.0,165.4172,165.4172,164.9101,164.9463,9510.0
2021-08-24 11:30:00,182.13,182.16,181.76,181.77,6503.0,164.9282,164.9553,164.5931,164.6022,6503.0
2021-08-24 11:35:00,181.75,181.98,181.73,181.83,3843.0,164.5841,164.7923,164.566,164.6565,3843.0
2021-08-24 11:40:00,181.83,181.99,181.82,181.98,2939.0,164.6565,164.8014,164.6475,164.7923,2939.0
2021-08-24 11:45:00,181.96,182.11,181.78,181.89,5962.0,164.7742,164.9101,164.6112,164.7108,5962.0
2021-08-24 11:50:00,181.84,181.97,181.64,181.97,11565.0,164.6656,164.7833,164.4845,164.7833,11565.0
2021-08-24 11:55:00,181.98,182.19,181.9,182.12,6028.0,164.7923,164.9825,164.7199,164.9191,6028.0
2021-08-24 12:00:00,182.09,182.13,182.04,182.09,3716.0,164.892,164.9282,164.8467,164.892,3716.0
2021-08-24 12:05:00,182.15,182.31,182.1,182.29,3397.0,164.9463,165.0912,164.901,165.0731,3397.0
2021-08-24 12:10:00,182.32,182.4,182.2,182.2,2653.0,165.1002,165.1727,164.9916,164.9916,2653.0
2021-08-24 12:15:00,182.2,182.45,182.15,182.45,5942.0,164.9916,165.218,164.9463,165.218,5942.0
2021-08-24 12:20:00,182.32,182.37,182.25,182.34,1879.0,165.1002,165.1455,165.0368,165.1183,1879.0
2021-08-24 12:25:00,182.34,182.38,182.23,182.3,4973.0,165.1183,165.1546,165.0187,165.0821,4973.0
2021-08-24 12:30:00,182.28,182.43,182.23,182.37,4902.0,165.064,165.1998,165.0187,165.1455,4902.0
2021-08-24 12:35:00,182.41,182.5,182.34,182.38,5235.0,165.1817,165.2632,165.1183,165.1546,5235.0
2021-08-24 12:40:00,182.39,182.55,182.39,182.55,5981.0,165.1636,165.3085,165.1636,165.3085,5981.0
2021-08-24 12:45:00,182.58,182.6,182.47,182.54,2783.0,165.3357,165.3538,165.2361,165.2995,2783.0
2021-08-24 12:50:00,182.56,182.59,182.34,182.42,2933.0,165.3176,165.3447,165.1183,165.1908,2933.0
2021-08-24 12:55:00,182.49,182.66,182.47,182.66,3934.0,165.2542,165.4081,165.2361,165.4081,3934.0
2021-08-24 13:00:00,182.64,182.9,182.64,182.88,6386.0,165.39,165.6255,165.39,165.6073,6386.0
2021-08-24 13:05:00,182.88,182.89,182.73,182.84,8374.0,165.6073,165.6164,165.4715,165.5711,8374.0
2021-08-24 13:10:00,182.84,182.85,182.51,182.54,5922.0,165.5711,165.5802,165.2723,165.2995,5922.0
2021-08-24 13:15:00,182.58,182.58,182.32,182.4,6651.0,165.3357,165.3357,165.1002,165.1727,6651.0
2021-08-24 13:20:00,182.41,182.49,182.21,182.21,5321.0,165.1817,165.2542,165.0006,165.0006,5321.0
2021-08-24 13:25:00,182.23,182.42,182.2,182.41,7369.0,165.0187,165.1908,164.9916,165.1817,7369.0
2021-08-24 13:30:00,182.43,182.53,182.42,182.46,3904.0,165.1998,165.2904,165.1908,165.227,3904.0
2021-08-24 13:35:00,182.47,182.51,182.39,182.4,3112.0,165.2361,165.2723,165.1636,165.1727,3112.0
2021-08-24 13:40:00,182.38,182.41,182.26,182.3,4715.0,165.1546,165.1817,165.0459,165.0821,4715.0
2021-08-24 13:45:00,182.25,182.32,182.23,182.3,3905.0,165.0368,165.1002,165.0187,165.0821,3905.0
2021-08-24 13:50:00,182.31,182.36,182.25,182.33,3053.0,165.0912,165.1365,165.0368,165.1093,3053.0
2021-08-24 13:55:00,182.34,182.42,182.31,182.34,2000.0,165.1183,165.1908,165.0912,165.1183,2000.0
2021-08-24 14:00:00,182.36,182.4,182.18,182.18,4756.0,165.1365,165.1727,164.9735,164.9735,4756.0
2021-08-24 14:05:00,182.14,182.21,182.11,182.11,3644.0,164.9372,165.0006,164.9101,164.9101,3644.0
2021-08-24 14:10:00,182.18,182.23,182.07,182.23,1706.0,164.9735,165.0187,164.8738,165.0187,1706.0
2021-08-24 14:15:00,182.31,182.36,182.26,182.26,3227.0,165.0912,165.1365,165.0459,165.0459,3227.0
2021-08-24 14:20:00,182.26,182.3,182.18,182.27,6091.0,165.0459,165.0821,164.9735,165.055,6091.0
2021-08-24 14:25:00,182.35,182.44,182.33,182.43,2538.0,165.1274,165.2089,165.1093,165.1998,2538.0
2021-08-24 14:30:00,182.43,182.6,182.43,182.6,1433.0,165.1998,165.3538,165.1998,165.3538,1433.0
2021-08-24 14:35:00,182.59,182.6,182.47,182.52,1830.0,165.3447,165.3538,165.2361,165.2813,1830.0
2021-08-24 14:40:00,182.61,182.61,182.49,182.5,2167.0,165.3628,165.3628,165.2542,165.2632,2167.0
2021-08-24 14:45:00,182.47,182.5,182.35,182.5,2975.0,165.2361,165.2632,165.1274,165.2632,2975.0
2021-08-24 14:50:00,182.5,182.5,182.4,182.49,2146.0,165.2632,165.2632,165.1727,165.2542,2146.0
2021-08-24 14:55:00,182.52,182.69,182.51,182.62,1494.0,165.2813,165.4353,165.2723,165.3719,1494.0
2021-08-24 15:00:00,182.57,182.69,182.44,182.49,3931.0,165.3266,165.4353,165.2089,165.2542,3931.0
2021-08-24 15:05:00,182.4,182.46,182.36,182.4,2740.0,165.1727,165.227,165.1365,165.1727,2740.0
2021-08-24 15:10:00,182.45,182.49,182.38,182.46,3091.0,165.218,165.2542,165.1546,165.227,3091.0
2021-08-24 15:15:00,182.52,182.62,182.5,182.5,1800.0,165.2813,165.3719,165.2632,165.2632,1800.0
2021-08-24 15:20:00,182.49,182.62,182.46,182.58,3338.0,165.2542,165.3719,165.227,165.3357,3338.0
2021-08-24 15:25:00,182.58,182.58,182.28,182.37,6932.0,165.3357,165.3357,165.064,165.1455,6932.0
2021-08-24 15:30:00,182.37,182.42,182.22,182.23,7207.0,165.1455,165.1908,165.0097,165.0187,7207.0
2021-08-24 15:35:00,182.2,182.33,182.17,182.27,6856.0,164.9916,165.1093,164.9644,165.055,6856.0
2021-08-24 15:40:00,182.24,182.29,182.05,182.1,10870.0,165.0278,165.0731,164.8557,164.901,10870.0
2021-08-24 15:45:00,182.09,182.1,181.87,181.96,11661.0,164.892,164.901,164.6927,164.7742,11661.0
2021-08-24 15:50:00,181.95,182.09,181.86,181.93,15630.0,164.7652,164.892,164.6837,164.7471,15630.0
2021-08-24 15:55:00,181.93,182.15,181.92,182.09,40216.0,164.7471,164.9463,164.738,164.892,40216.0
2021-08-25 09:30:00,182.32,183.09,181.94,182.18,18166.0,165.1002,165.7975,164.7561,164.9735,18166.0
2021-08-25 09:35:00,182.48,182.89,182.31,182.4,3858.0,165.2451,165.6164,165.0912,165.1727,3858.0
2021-08-25 09:40:00,182.36,182.85,182.35,182.37,10018.0,165.1365,165.5802,165.1274,165.1455,10018.0
2021-08-25 09:45:00,182.63,182.7,182.11,182.41,3062.0,165.381,165.4443,164.9101,165.1817,3062.0
2021-08-25 09:50:00,182.42,182.61,182.18,182.48,3890.0,165.1908,165.3628,164.9735,165.2451,3890.0
2021-08-25 09:55:00,182.31,182.54,181.56,181.74,58367.0,165.0912,165.2995,164.412,164.575,58367.0
2021-08-25 10:00:00,181.66,181.8,181.0,181.3,15695.0,164.5026,164.6293,163.9049,164.1766,15695.0
2021-08-25 10:05:00,181.25,181.53,181.15,181.53,1900.0,164.1313,164.3848,164.0407,164.3848,1900.0
2021-08-25 10:10:00,181.48,181.79,181.42,181.72,2544.0,164.3396,164.6203,164.2852,164.5569,2544.0
2021-08-25 10:15:00,181.58,181.93,181.57,181.8,4546.0,164.4301,164.7471,164.4211,164.6293,4546.0
2021-08-25 10:20:00,181.78,181.98,181.54,181.54,9276.0,164.6112,164.7923,164.3939,164.3939,9276.0
2021-08-25 10:25:00,181.47,181.52,181.22,181.32,2800.0,164.3305,164.3758,164.1041,164.1947,2800.0
2021-08-25 10:30:00,181.25,181.48,180.84,180.91,6269.0,164.1313,164.3396,163.76,163.8234,6269.0
2021-08-25 10:35:00,180.87,181.09,180.83,181.07,1804.0,163.7872,163.9864,163.751,163.9683,1804.0
2021-08-25 10:40:00,181.1,181.41,180.92,181.41,2769.0,163.9955,164.2762,163.8325,164.2762,2769.0
2021-08-25 10:45:00,181.36,181.36,180.69,180.69,2680.0,164.2309,164.2309,163.6242,163.6242,2680.0
2021-08-25 10:50:00,180.71,180.86,180.43,180.54,2487.0,163.6423,163.7781,163.3887,163.4884,2487.0
2021-08-25 10:55:00,180.59,180.77,180.59,180.73,1649.0,163.5336,163.6966,163.5336,163.6604,1649.0
2021-08-25 11:00:00,180.7,180.8,180.53,180.76,3040.0,163.6332,163.7238,163.4793,163.6876,3040.0
2021-08-25 11:05:00,180.79,180.9,180.7,180.7,3832.0,163.7147,163.8144,163.6332,163.6332,3832.0
2021-08-25 11:10:00,180.68,181.09,180.63,180.85,9044.0,163.6151,163.9864,163.5699,163.7691,9044.0
2021-08-25 11:15:00,180.89,180.89,180.67,180.81,1800.0,163.8053,163.8053,163.6061,163.7329,1800.0
2021-08-25 11:20:00,180.71,180.85,180.71,180.82,1689.0,163.6423,163.7691,163.6423,163.7419,1689.0
2021-08-25 11:25:00,180.86,181.01,180.85,180.96,1891.0,163.7781,163.914,163.7691,163.8687,1891.0
2021-08-25 11:30:00,180.94,180.97,180.74,180.75,3521.0,163.8506,163.8777,163.6695,163.6785,3521.0
2021-08-25 11:35:00,180.76,180.8,180.56,180.57,1924.0,163.6876,163.7238,163.5065,163.5155,1924.0
2021-08-25 11:40:00,180.64,180.91,180.63,180.91,1984.0,163.5789,163.8234,163.5699,163.8234,1984.0
2021-08-25 11:45:00,180.92,181.06,180.82,181.0,3267.0,163.8325,163.9592,163.7419,163.9049,3267.0
2021-08-25 11:50:00,181.05,181.07,180.83,180.91,8695.0,163.9502,163.9683,163.751,163.8234,8695.0
2021-08-25 11:55:00,180.9,180.9,180.6,180.6,1200.0,163.8144,163.8144,163.5427,163.5427,1200.0
2021-08-25 12:00:00,180.7,180.71,180.55,180.66,4086.0,163.6332,163.6423,163.4974,163.597,4086.0
2021-08-25 12:05:00,180.75,180.75,180.43,180.43,4673.0,163.6785,163.6785,163.3887,163.3887,4673.0
2021-08-25 12:10:00,180.43,180.62,180.38,180.62,7730.0,163.3887,163.5608,163.3435,163.5608,7730.0
2021-08-25 12:15:00,180.64,180.9,180.64,180.86,5915.0,163.5789,163.8144,163.5789,163.7781,5915.0
2021-08-25 12:20:00,180.91,181.25,180.9,181.25,5541.0,163.8234,164.1313,163.8144,164.1313,5541.0
2021-08-25 12:25:00,181.25,181.54,181.24,181.54,12052.0,164.1313,164.3939,164.1222,164.3939,12052.0
2021-08-25 12:30:00,181.49,181.73,181.49,181.65,5358.0,164.3486,164.566,164.3486,164.4935,5358.0
2021-08-25 12:35:00,181.63,181.86,181.56,181.86,10237.0,164.4754,164.6837,164.412,164.6837,10237.0
2021-08-25 12:40:00,181.88,182.1,181.77,181.77,13493.0,164.7018,164.901,164.6022,164.6022,13493.0
2021-08-25 12:45:00,181.83,181.96,181.82,181.87,3934.0,164.6565,164.7742,164.6475,164.6927,3934.0
2021-08-25 12:50:00,181.84,181.84,181.68,181.73,2705.0,164.6656,164.6656,164.5207,164.566,2705.0
2021-08-25 12:55:00,181.78,181.84,181.75,181.81,2086.0,164.6112,164.6656,164.5841,164.6384,2086.0
2021-08-25 13:00:00,181.76,181.8,181.62,181.7,5477.0,164.5931,164.6293,164.4663,164.5388,5477.0
2021-08-25 13:05:00,181.69,181.75,181.62,181.63,2796.0,164.5297,164.5841,164.4663,164.4754,2796.0
2021-08-25 13:10:00,181.63,181.66,181.5,181.52,1764.0,164.4754,164.5026,164.3577,164.3758,1764.0
2021-08-25 13:15:00,181.57,181.71,181.47,181.53,2225.0,164.4211,164.5478,164.3305,164.3848,2225.0
2021-08-25 13:20:00,181.49,181.74,181.45,181.64,6633.0,164.3486,164.575,164.3124,164.4845,6633.0
2021-08-25 13:25:00,181.65,181.69,181.45,181.58,4703.0,164.4935,164.5297,164.3124,164.4301,4703.0
2021-08-25 13:30:00,181.59,181.75,181.59,181.69,1595.0,164.4392,164.5841,164.4392,164.5297,1595.0
2021-08-25 13:35:00,181.66,181.68,181.55,181.56,2206.0,164.5026,164.5207,164.403,164.412,2206.0
2021-08-25 13:40:00,181.47,181.62,181.47,181.62,2327.0,164.3305,164.4663,164.3305,164.4663,2327.0
2021-08-25 13:45:00,181.59,181.59,181.39,181.4,1800.0,164.4392,164.4392,164.2581,164.2671,1800.0
2021-08-25 13:50:00,181.4,181.4,181.25,181.28,5973.0,164.2671,164.2671,164.1313,164.1585,5973.0
2021-08-25 13:55:00,181.32,181.33,181.18,181.2,2370.0,164.1947,164.2037,164.0679,164.086,2370.0
2021-08-25 14:00:00,181.24,181.3,181.23,181.26,1680.0,164.1222,164.1766,164.1132,164.1403,1680.0
2021-08-25 14:05:00,181.26,181.91,181.2,181.91,10193.0,164.1403,164.729,164.086,164.729,10193.0
2021-08-25 14:10:00,181.96,181.97,181.67,181.95,4124.0,164.7742,164.7833,164.5116,164.7652,4124.0
2021-08-25 14:15:00,181.77,181.77,181.38,181.48,2296.0,164.6022,164.6022,164.249,164.3396,2296.0
2021-08-25 14:20:00,181.47,181.56,181.3,181.52,1100.0,164.3305,164.412,164.1766,164.3758,1100.0
2021-08-25 14:25:00,181.39,181.4,181.34,181.39,1434.0,164.2581,164.2671,164.2128,164.2581,1434.0
2021-08-25 14:30:00,181.47,181.47,181.26,181.26,875.0,164.3305,164.3305,164.1403,164.1403,875.0
2021-08-25 14:35:00,181.28,181.37,181.22,181.27,3341.0,164.1585,164.24,164.1041,164.1494,3341.0
2021-08-25 14:40:00,181.32,181.53,181.32,181.53,2360.0,164.1947,164.3848,164.1947,164.3848,2360.0
2021-08-25 14:45:00,181.53,181.57,181.45,181.51,2890.0,164.3848,164.4211,164.3124,164.3667,2890.0
2021-08-25 14:50:00,181.54,181.54,181.33,181.44,1400.0,164.3939,164.3939,164.2037,164.3033,1400.0
2021-08-25 14:55:00,181.5,181.53,181.35,181.35,1281.0,164.3577,164.3848,164.2218,164.2218,1281.0
2021-08-25 15:00:00,181.4,181.44,181.16,181.16,4597.0,164.2671,164.3033,164.0498,164.0498,4597.0
2021-08-25 15:05:00,181.17,181.21,181.06,181.1,4505.0,164.0588,164.0951,163.9592,163.9955,4505.0
2021-08-25 15:10:00,181.12,181.25,181.11,181.18,5115.0,164.0136,164.1313,164.0045,164.0679,5115.0
2021-08-25 15:15:00,181.25,181.25,181.06,181.09,12197.0,164.1313,164.1313,163.9592,163.9864,12197.0
2021-08-25 15:20:00,181.12,181.2,181.06,181.11,2331.0,164.0136,164.086,163.9592,164.0045,2331.0
2021-08-25 15:25:00,181.1,181.34,181.1,181.27,3636.0,163.9955,164.2128,163.9955,164.1494,3636.0
2021-08-25 15:30:00,181.27,181.36,181.18,181.32,6074.0,164.1494,164.2309,164.0679,164.1947,6074.0
2021-08-25 15:35:00,181.37,181.49,181.23,181.29,3564.0,164.24,164.3486,164.1132,164.1675,3564.0
2021-08-25 15:40:00,181.27,181.48,181.27,181.37,2402.0,164.1494,164.3396,164.1494,164.24,2402.0
2021-08-25 15:45:00,181.44,181.48,181.08,181.09,10560.0,164.3033,164.3396,163.9773,163.9864,10560.0
2021-08-25 15:50:00,181.15,181.42,181.15,181.3,18762.0,164.0407,164.2852,164.0407,164.1766,18762.0
2021-08-25 15:55:00,181.37,181.37,181.01,181.08,29530.0,164.24,164.24,163.914,163.9773,29530.0
2021-08-26 09:30:00,180.75,181.1,180.48,180.49,14629.0,163.6785,163.9955,163.434,163.4431,14629.0
2021-08-26 09:35:00,180.42,180.42,179.66,180.03,16923.0,163.3797,163.3797,162.6915,163.0265,16923.0
2021-08-26 09:40:00,180.07,180.51,180.0,180.4,10827.0,163.0627,163.4612,162.9994,163.3616,10827.0
2021-08-26 09:45:00,180.48,180.68,180.43,180.44,2012.0,163.434,163.6151,163.3887,163.3978,2012.0
2021-08-26 09:50:00,180.37,181.01,180.36,181.0,5054.0,163.3344,163.914,163.3254,163.9049,5054.0
2021-08-26 09:55:00,180.92,181.53,180.91,181.44,5085.0,163.8325,164.3848,163.8234,164.3033,5085.0
2021-08-26 10:00:00,181.5,181.57,181.37,181.52,5685.0,164.3577,164.4211,164.24,164.3758,5685.0
2021-08-26 10:05:00,181.59,181.6,181.21,181.21,5380.0,164.4392,164.4482,164.0951,164.0951,5380.0
2021-08-26 10:10:00,181.21,181.35,181.08,181.08,6565.0,164.0951,164.2218,163.9773,163.9773,6565.0
2021-08-26 10:15:00,181.01,181.11,180.8,180.99,9989.0,163.914,164.0045,163.7238,163.8958,9989.0
2021-08-26 10:20:00,180.94,181.07,180.81,180.81,6788.0,163.8506,163.9683,163.7329,163.7329,6788.0
2021-08-26 10:25:00,180.8,180.8,180.11,180.59,9670.0,163.7238,163.7238,163.099,163.5336,9670.0
2021-08-26 10:30:00,180.65,180.85,180.59,180.69,4616.0,163.588,163.7691,163.5336,163.6242,4616.0
2021-08-26 10:35:00,180.95,181.07,180.68,180.71,4982.0,163.8596,163.9683,163.6151,163.6423,4982.0
2021-08-26 10:40:00,180.62,180.76,180.3,180.43,14016.0,163.5608,163.6876,163.271,163.3887,14016.0
2021-08-26 10:45:00,180.53,180.83,180.5,180.67,4851.0,163.4793,163.751,163.4521,163.6061,4851.0
2021-08-26 10:50:00,180.73,180.73,180.4,180.66,5617.0,163.6604,163.6604,163.3616,163.597,5617.0
2021-08-26 10:55:00,180.59,180.75,180.51,180.52,5503.0,163.5336,163.6785,163.4612,163.4702,5503.0
2021-08-26 11:00:00,180.47,180.47,180.0,180.31,10835.0,163.425,163.425,162.9994,163.2801,10835.0
2021-08-26 11:05:00,180.24,180.29,180.0,180.21,9412.0,163.2167,163.262,162.9994,163.1895,9412.0
2021-08-26 11:10:00,180.09,180.59,180.09,180.51,11233.0,163.0809,163.5336,163.0809,163.4612,11233.0
2021-08-26 11:15:00,180.51,180.85,180.46,180.81,4520.0,163.4612,163.7691,163.4159,163.7329,4520.0
2021-08-26 11:20:00,180.81,180.93,180.77,180.87,10985.0,163.7329,163.8415,163.6966,163.7872,10985.0
2021-08-26 11:25:00,181.0,181.11,180.87,180.9,5729.0,163.9049,164.0045,163.7872,163.8144,5729.0
2021-08-26 11:30:00,180.96,181.14,180.75,180.93,7036.0,163.8687,164.0317,163.6785,163.8415,7036.0
2021-08-26 11:35:00,181.03,181.08,180.91,181.07,1442.0,163.9321,163.9773,163.8234,163.9683,1442.0
2021-08-26 11:40:00,181.15,181.16,180.79,180.81,6682.0,164.0407,164.0498,163.7147,163.7329,6682.0
2021-08-26 11:45:00,180.86,180.95,180.78,180.85,4140.0,163.7781,163.8596,163.7057,163.7691,4140.0
2021-08-26 11:50:00,180.94,181.06,180.91,180.98,2565.0,163.8506,163.9592,163.8234,163.8868,2565.0
2021-08-26 11:55:00,181.03,181.2,181.03,181.13,5115.0,163.9321,164.086,163.9321,164.0226,5115.0
2021-08-26 12:00:00,181.15,181.44,181.14,181.4,7348.0,164.0407,164.3033,164.0317,164.2671,7348.0
2021-08-26 12:05:00,181.41,181.49,181.39,181.39,2849.0,164.2762,164.3486,164.2581,164.2581,2849.0
2021-08-26 12:10:00,181.42,181.6,181.39,181.54,9943.0,164.2852,164.4482,164.2581,164.3939,9943.0
2021-08-26 12:15:00,181.55,181.57,181.35,181.36,2160.0,164.403,164.4211,164.2218,164.2309,2160.0
2021-08-26 12:20:00,181.41,181.54,181.41,181.54,3167.0,164.2762,164.3939,164.2762,164.3939,3167.0
2021-08-26 12:25:00,181.53,181.55,181.32,181.32,4204.0,164.3848,164.403,164.1947,164.1947,4204.0
2021-08-26 12:30:00,181.16,181.23,181.15,181.18,4348.0,164.0498,164.1132,164.0407,164.0679,4348.0
2021-08-26 12:35:00,181.16,181.33,181.14,181.24,5592.0,164.0498,164.2037,164.0317,164.1222,5592.0
2021-08-26 12:40:00,181.28,181.47,181.28,181.47,1420.0,164.1585,164.3305,164.1585,164.3305,1420.0
2021-08-26 12:45:00,181.41,181.5,181.41,181.43,1612.0,164.2762,164.3577,164.2762,164.2943,1612.0
2021-08-26 12:50:00,181.46,181.57,181.29,181.31,4581.0,164.3215,164.4211,164.1675,164.1856,4581.0
2021-08-26 12:55:00,181.36,181.51,181.33,181.51,1037.0,164.2309,164.3667,164.2037,164.3667,1037.0
2021-08-26 13:00:00,181.5,181.57,181.47,181.5,8851.0,164.3577,164.4211,164.3305,164.3577,8851.0
2021-08-26 13:05:00,181.54,181.65,181.52,181.6,4322.0,164.3939,164.4935,164.3758,164.4482,4322.0
2021-08-26 13:10:00,181.62,181.72,181.54,181.6,3670.0,164.4663,164.5569,164.3939,164.4482,3670.0
2021-08-26 13:15:00,181.62,181.63,181.48,181.59,9144.0,164.4663,164.4754,164.3396,164.4392,9144.0
2021-08-26 13:20:00,181.59,181.61,181.27,181.27,1130.0,164.4392,164.4573,164.1494,164.1494,1130.0
2021-08-26 13:25:00,181.26,181.42,181.22,181.33,4683.0,164.1403,164.2852,164.1041,164.2037,4683.0
2021-08-26 13:30:00,181.31,181.43,181.3,181.34,3318.0,164.1856,164.2943,164.1766,164.2128,3318.0
2021-08-26 13:35:00,181.34,181.34,181.2,181.31,2492.0,164.2128,164.2128,164.086,164.1856,2492.0
2021-08-26 13:40:00,181.34,181.48,181.34,181.48,2700.0,164.2128,164.3396,164.2128,164.3396,2700.0
2021-08-26 13:45:00,181.51,181.51,181.45,181.48,877.0,164.3667,164.3667,164.3124,164.3396,877.0
2021-08-26 13:50:00,181.49,181.55,181.45,181.48,6675.0,164.3486,164.403,164.3124,164.3396,6675.0
2021-08-26 13:55:00,181.47,181.62,181.39,181.49,2789.0,164.3305,164.4663,164.2581,164.3486,2789.0
2021-08-26 14:00:00,181.5,181.53,181.23,181.24,2841.0,164.3577,164.3848,164.1132,164.1222,2841.0
2021-08-26 14:05:00,181.33,181.37,181.12,181.12,3492.0,164.2037,164.24,164.0136,164.0136,3492.0
2021-08-26 14:10:00,181.18,181.18,181.05,181.05,1100.0,164.0679,164.0679,163.9502,163.9502,1100.0
2021-08-26 14:15:00,181.07,181.26,181.07,181.15,3284.0,163.9683,164.1403,163.9683,164.0407,3284.0
2021-08-26 14:20:00,181.16,181.25,181.16,181.19,900.0,164.0498,164.1313,164.0498,164.077,900.0
2021-08-26 14:25:00,181.19,181.27,181.09,181.24,2800.0,164.077,164.1494,163.9864,164.1222,2800.0
2021-08-26 14:30:00,181.23,181.26,181.18,181.25,3405.0,164.1132,164.1403,164.0679,164.1313,3405.0
2021-08-26 14:35:00,181.24,181.25,181.13,181.15,2362.0,164.1222,164.1313,164.0226,164.0407,2362.0
2021-08-26 14:40:00,181.22,181.22,181.1,181.12,1000.0,164.1041,164.1041,163.9955,164.0136,1000.0
2021-08-26 14:45:00,181.07,181.1,180.82,180.9,1960.0,163.9683,163.9955,163.7419,163.8144,1960.0
2021-08-26 14:50:00,180.83,180.91,180.83,180.89,2925.0,163.751,163.8234,163.751,163.8053,2925.0
2021-08-26 14:55:00,180.9,180.9,180.76,180.82,2948.0,163.8144,163.8144,163.6876,163.7419,2948.0
2021-08-26 15:00:00,180.73,180.73,180.4,180.54,4963.0,163.6604,163.6604,163.3616,163.4884,4963.0
2021-08-26 15:05:00,180.49,180.49,180.3,180.44,4350.0,163.4431,163.4431,163.271,163.3978,4350.0
2021-08-26 15:10:00,180.44,180.59,180.35,180.59,4991.0,163.3978,163.5336,163.3163,163.5336,4991.0
2021-08-26 15:15:00,180.58,180.76,180.49,180.76,3561.0,163.5246,163.6876,163.4431,163.6876,3561.0
2021-08-26 15:20:00,180.8,180.81,180.69,180.75,3246.0,163.7238,163.7329,163.6242,163.6785,3246.0
2021-08-26 15:25:00,180.73,180.84,180.68,180.71,3529.0,163.6604,163.76,163.6151,163.6423,3529.0
2021-08-26 15:30:00,180.72,180.84,180.71,180.81,5990.0,163.6514,163.76,163.6423,163.7329,5990.0
2021-08-26 15:35:00,180.89,181.0,180.77,180.8,7492.0,163.8053,163.9049,163.6966,163.7238,7492.0
2021-08-26 15:40:00,180.8,181.08,180.76,180.83,8404.0,163.7238,163.9773,163.6876,163.751,8404.0
2021-08-26 15:45:00,180.86,181.03,180.77,180.97,10753.0,163.7781,163.9321,163.6966,163.8777,10753.0
2021-08-26 15:50:00,180.98,181.09,180.81,180.88,21423.0,163.8868,163.9864,163.7329,163.7962,21423.0
2021-08-26 15:55:00,180.84,181.05,180.84,180.94,31269.0,163.76,163.9502,163.76,163.8506,31269.0
2021-08-27 09:30:00,180.82,181.11,180.56,180.97,17645.0,163.7419,164.0045,163.5065,163.8777,17645.0
2021-08-27 09:35:00,180.83,181.29,180.82,181.19,4809.0,163.751,164.1675,163.7419,164.077,4809.0
2021-08-27 09:40:00,181.15,181.68,181.13,181.6,5245.0,164.0407,164.5207,164.0226,164.4482,5245.0
2021-08-27 09:45:00,181.64,181.82,181.47,181.74,3570.0,164.4845,164.6475,164.3305,164.575,3570.0
2021-08-27 09:50:00,181.66,181.93,181.56,181.9,3006.0,164.5026,164.7471,164.412,164.7199,3006.0
2021-08-27 09:55:00,181.98,181.98,181.79,181.93,1850.0,164.7923,164.7923,164.6203,164.7471,1850.0
2021-08-27 10:00:00,181.87,182.53,181.51,182.4,10965.0,164.6927,165.2904,164.3667,165.1727,10965.0
2021-08-27 10:05:00,182.41,182.43,181.95,182.08,2431.0,165.1817,165.1998,164.7652,164.8829,2431.0
2021-08-27 10:10:00,182.15,182.85,182.05,182.77,11302.0,164.9463,165.5802,164.8557,165.5077,11302.0
2021-08-27 10:15:00,182.91,182.98,182.58,182.77,4482.0,165.6345,165.6979,165.3357,165.5077,4482.0
2021-08-27 10:20:00,182.79,182.82,182.42,182.66,5375.0,165.5258,165.553,165.1908,165.4081,5375.0
2021-08-27 10:25:00,182.61,182.61,182.11,182.44,4904.0,165.3628,165.3628,164.9101,165.2089,4904.0
2021-08-27 10:30:00,182.42,182.64,182.28,182.51,6854.0,165.1908,165.39,165.064,165.2723,6854.0
2021-08-27 10:35:00,182.53,182.56,182.14,182.32,5328.0,165.2904,165.3176,164.9372,165.1002,5328.0
2021-08-27 10:40:00,182.25,182.48,182.16,182.43,3650.0,165.0368,165.2451,164.9553,165.1998,3650.0
2021-08-27 10:45:00,182.41,182.58,182.38,182.53,5575.0,165.1817,165.3357,165.1546,165.2904,5575.0
2021-08-27 10:50:00,182.57,182.82,182.54,182.78,6034.0,165.3266,165.553,165.2995,165.5168,6034.0
2021-08-27 10:55:00,182.8,183.11,182.8,182.91,8043.0,165.5349,165.8156,165.5349,165.6345,8043.0
2021-08-27 11:00:00,182.98,183.1,182.86,182.92,3101.0,165.6979,165.8066,165.5892,165.6436,3101.0
2021-08-27 11:05:00,182.92,183.04,182.75,182.75,2010.0,165.6436,165.7522,165.4896,165.4896,2010.0
2021-08-27 11:10:00,182.77,182.79,182.64,182.67,2285.0,165.5077,165.5258,165.39,165.4172,2285.0
2021-08-27 11:15:00,182.71,182.71,182.53,182.66,10935.0,165.4534,165.4534,165.2904,165.4081,10935.0
2021-08-27 11:20:00,182.69,182.69,182.41,182.52,4761.0,165.4353,165.4353,165.1817,165.2813,4761.0
2021-08-27 11:25:00,182.56,182.61,181.91,181.92,6508.0,165.3176,165.3628,164.729,164.738,6508.0
2021-08-27 11:30:00,181.91,182.4,181.91,182.36,6160.0,164.729,165.1727,164.729,165.1365,6160.0
2021-08-27 11:35:00,182.28,182.55,182.28,182.55,2715.0,165.064,165.3085,165.064,165.3085,2715.0
2021-08-27 11:40:00,182.57,182.71,182.54,182.69,2369.0,165.3266,165.4534,165.2995,165.4353,2369.0
2021-08-27 11:45:00,182.81,182.95,182.78,182.89,2200.0,165.544,165.6707,165.5168,165.6164,2200.0
2021-08-27 11:50:00,182.94,183.03,182.89,182.89,5448.0,165.6617,165.7432,165.6164,165.6164,5448.0
2021-08-27 11:55:00,182.84,182.94,182.84,182.88,3068.0,165.5711,165.6617,165.5711,165.6073,3068.0
2021-08-27 12:00:00,182.88,183.0,182.74,182.79,2900.0,165.6073,165.716,165.4806,165.5258,2900.0
2021-08-27 12:05:00,182.82,182.93,182.77,182.91,1400.0,165.553,165.6526,165.5077,165.6345,1400.0
2021-08-27 12:10:00,182.87,182.88,182.77,182.82,1200.0,165.5983,165.6073,165.5077,165.553,1200.0
2021-08-27 12:15:00,182.84,182.89,182.79,182.85,2820.0,165.5711,165.6164,165.5258,165.5802,2820.0
2021-08-27 12:20:00,182.84,182.91,182.83,182.88,6645.0,165.5711,165.6345,165.5621,165.6073,6645.0
2021-08-27 12:25:00,182.94,182.94,182.73,182.74,2749.0,165.6617,165.6617,165.4715,165.4806,2749.0
2021-08-27 12:30:00,182.75,182.86,182.74,182.86,1382.0,165.4896,165.5892,165.4806,165.5892,1382.0
2021-08-27 12:35:00,182.91,183.08,182.91,183.04,6253.0,165.6345,165.7885,165.6345,165.7522,6253.0
2021-08-27 12:40:00,183.04,183.04,182.95,182.96,2318.0,165.7522,165.7522,165.6707,165.6798,2318.0
2021-08-27 12:45:00,182.96,182.96,182.8,182.84,1900.0,165.6798,165.6798,165.5349,165.5711,1900.0
2021-08-27 12:50:00,182.83,182.88,182.73,182.74,2373.0,165.5621,165.6073,165.4715,165.4806,2373.0
2021-08-27 12:55:00,182.75,182.85,182.73,182.76,3826.0,165.4896,165.5802,165.4715,165.4987,3826.0
2021-08-27 13:00:00,182.7,182.81,182.66,182.74,3647.0,165.4443,165.544,165.4081,165.4806,3647.0
2021-08-27 13:05:00,182.77,182.88,182.67,182.67,4320.0,165.5077,165.6073,165.4172,165.4172,4320.0
2021-08-27 13:10:00,182.68,182.75,182.67,182.68,3715.0,165.4262,165.4896,165.4172,165.4262,3715.0
2021-08-27 13:15:00,182.7,182.71,182.6,182.6,1800.0,165.4443,165.4534,165.3538,165.3538,1800.0
2021-08-27 13:20:00,182.71,182.92,182.67,182.89,3314.0,165.4534,165.6436,165.4172,165.6164,3314.0
2021-08-27 13:25:00,182.94,182.94,182.8,182.8,3176.0,165.6617,165.6617,165.5349,165.5349,3176.0
2021-08-27 13:30:00,182.71,182.96,182.66,182.96,2801.0,165.4534,165.6798,165.4081,165.6798,2801.0
2021-08-27 13:35:00,182.95,183.25,182.91,183.2,5888.0,165.6707,165.9424,165.6345,165.8971,5888.0
2021-08-27 13:40:00,183.18,183.21,183.03,183.14,4184.0,165.879,165.9062,165.7432,165.8428,4184.0
2021-08-27 13:45:00,183.07,183.14,183.05,183.05,2541.0,165.7794,165.8428,165.7613,165.7613,2541.0
2021-08-27 13:50:00,183.01,183.11,182.97,183.04,4500.0,165.7251,165.8156,165.6888,165.7522,4500.0
2021-08-27 13:55:00,183.07,183.37,183.07,183.37,3574.0,165.7794,166.0511,165.7794,166.0511,3574.0
2021-08-27 14:00:00,183.37,183.52,183.29,183.34,12061.0,166.0511,166.1869,165.9786,166.0239,12061.0
2021-08-27 14:05:00,183.42,183.47,183.36,183.47,5209.0,166.0963,166.1416,166.042,166.1416,5209.0
2021-08-27 14:10:00,183.47,183.66,183.46,183.66,12318.0,166.1416,166.3137,166.1326,166.3137,12318.0
2021-08-27 14:15:00,183.62,183.66,183.57,183.62,4632.0,166.2775,166.3137,166.2322,166.2775,4632.0
2021-08-27 14:20:00,183.61,183.61,183.43,183.5,4763.0,166.2684,166.2684,166.1054,166.1688,4763.0
2021-08-27 14:25:00,183.57,183.72,183.55,183.71,2428.0,166.2322,166.368,166.2141,166.359,2428.0
2021-08-27 14:30:00,183.71,183.71,183.57,183.63,5500.0,166.359,166.359,166.2322,166.2865,5500.0
2021-08-27 14:35:00,183.64,183.71,183.57,183.71,3565.0,166.2956,166.359,166.2322,166.359,3565.0
2021-08-27 14:40:00,183.74,183.84,183.72,183.83,6476.0,166.3861,166.4767,166.368,166.4676,6476.0
2021-08-27 14:45:00,183.85,183.88,183.78,183.81,4178.0,166.4857,166.5129,166.4223,166.4495,4178.0
2021-08-27 14:50:00,183.77,183.81,183.65,183.68,3589.0,166.4133,166.4495,166.3046,166.3318,3589.0
2021-08-27 14:55:00,183.68,183.83,183.67,183.67,4750.0,166.3318,166.4676,166.3227,166.3227,4750.0
2021-08-27 15:00:00,183.61,183.78,183.6,183.78,3738.0,166.2684,166.4223,166.2593,166.4223,3738.0
2021-08-27 15:05:00,183.78,183.92,183.73,183.89,8561.0,166.4223,166.5491,166.3771,166.522,8561.0
2021-08-27 15:10:00,183.89,183.96,183.8,183.87,8809.0,166.522,166.5853,166.4405,166.5038,8809.0
2021-08-27 15:15:00,183.83,183.87,183.8,183.87,4868.0,166.4676,166.5038,166.4405,166.5038,4868.0
2021-08-27 15:20:00,183.85,184.03,183.81,184.03,12199.0,166.4857,166.6487,166.4495,166.6487,12199.0
2021-08-27 15:25:00,184.06,184.18,183.9,183.97,7599.0,166.6759,166.7846,166.531,166.5944,7599.0
2021-08-27 15:30:00,183.95,183.95,183.59,183.63,7811.0,166.5763,166.5763,166.2503,166.2865,7811.0
2021-08-27 15:35:00,183.64,183.7,183.42,183.42,8944.0,166.2956,166.3499,166.0963,166.0963,8944.0
2021-08-27 15:40:00,183.45,183.49,183.17,183.31,25297.0,166.1235,166.1597,165.87,165.9967,25297.0
2021-08-27 15:45:00,183.33,183.45,183.19,183.28,13822.0,166.0148,166.1235,165.8881,165.9696,13822.0
2021-08-27 15:50:00,183.3,183.55,183.3,183.46,25234.0,165.9877,166.2141,165.9877,166.1326,25234.0
2021-08-27 15:55:00,183.45,183.5,183.14,183.45,42982.0,166.1235,166.1688,165.8428,166.1235,42982.0
2021-08-30 09:30:00,184.57,185.49,184.34,185.18,31531.0,167.1377,167.9708,166.9294,167.6901,31531.0
2021-08-30 09:35:00,185.26,185.5,184.7,185.29,9965.0,167.7626,167.9799,167.2554,167.7897,9965.0
2021-08-30 09:40:00,185.46,185.47,184.32,184.46,11623.0,167.9437,167.9527,166.9113,167.0381,11623.0
2021-08-30 09:45:00,184.28,184.45,183.8,184.43,20552.0,166.8751,167.0291,166.4405,167.0109,20552.0
2021-08-30 09:50:00,184.33,184.84,184.25,184.77,9520.0,166.9204,167.3822,166.8479,167.3188,9520.0
2021-08-30 09:55:00,184.73,185.49,184.73,185.37,12254.0,167.2826,167.9708,167.2826,167.8622,12254.0
2021-08-30 10:00:00,185.43,185.64,185.27,185.49,5897.0,167.9165,168.1067,167.7716,167.9708,5897.0
2021-08-30 10:05:00,185.45,185.69,185.0,185.0,12148.0,167.9346,168.1519,167.5271,167.5271,12148.0
2021-08-30 10:10:00,185.0,185.29,184.87,184.87,5452.0,167.5271,167.7897,167.4094,167.4094,5452.0
2021-08-30 10:15:00,184.97,185.38,184.8,185.09,8849.0,167.4999,167.8712,167.346,167.6086,8849.0
2021-08-30 10:20:00,185.1,185.43,185.02,185.4,2895.0,167.6177,167.9165,167.5452,167.8893,2895.0
2021-08-30 10:25:00,185.34,185.58,185.1,185.18,8937.0,167.835,168.0523,167.6177,167.6901,8937.0
2021-08-30 10:30:00,185.14,185.38,185.1,185.34,3452.0,167.6539,167.8712,167.6177,167.835,3452.0
2021-08-30 10:35:00,185.29,185.29,184.49,184.53,12237.0,167.7897,167.7897,167.0653,167.1015,12237.0
2021-08-30 10:40:00,184.53,184.77,184.37,184.37,8168.0,167.1015,167.3188,166.9566,166.9566,8168.0
2021-08-30 10:45:00,184.31,184.75,184.17,184.75,5520.0,166.9023,167.3007,166.7755,167.3007,5520.0
2021-08-30 10:50:00,184.67,184.8,184.44,184.8,2945.0,167.2283,167.346,167.02,167.346,2945.0
2021-08-30 10:55:00,184.86,184.94,184.68,184.86,4867.0,167.4003,167.4728,167.2373,167.4003,4867.0
2021-08-30 11:00:00,184.89,184.91,184.68,184.69,3729.0,167.4275,167.4456,167.2373,167.2464,3729.0
2021-08-30 11:05:00,184.61,184.68,184.29,184.33,2907.0,167.1739,167.2373,166.8842,166.9204,2907.0
2021-08-30 11:10:00,184.36,184.53,184.36,184.4,2816.0,166.9476,167.1015,166.9476,166.9838,2816.0
2021-08-30 11:15:00,184.37,184.37,183.86,183.86,4890.0,166.9566,166.9566,166.4948,166.4948,4890.0
2021-08-30 11:20:00,183.77,184.22,183.76,184.17,6640.0,166.4133,166.8208,166.4042,166.7755,6640.0
2021-08-30 11:25:00,184.19,184.38,184.19,184.31,1842.0,166.7936,166.9657,166.7936,166.9023,1842.0
2021-08-30 11:30:00,184.27,184.51,184.25,184.45,1980.0,166.8661,167.0834,166.8479,167.0291,1980.0
2021-08-30 11:35:00,184.49,184.49,184.36,184.36,2523.0,167.0653,167.0653,166.9476,166.9476,2523.0
2021-08-30 11:40:00,184.32,184.5,184.32,184.46,703.0,166.9113,167.0743,166.9113,167.0381,703.0
2021-08-30 11:45:00,184.5,184.82,184.5,184.75,2741.0,167.0743,167.3641,167.0743,167.3007,2741.0
2021-08-30 11:50:00,184.69,184.71,184.59,184.69,3090.0,167.2464,167.2645,167.1558,167.2464,3090.0
2021-08-30 11:55:00,184.69,184.83,184.63,184.73,2910.0,167.2464,167.3732,167.1921,167.2826,2910.0
2021-08-30 12:00:00,184.71,184.81,184.36,184.44,4566.0,167.2645,167.3551,166.9476,167.02,4566.0
2021-08-30 12:05:00,184.39,184.55,184.34,184.55,2607.0,166.9747,167.1196,166.9294,167.1196,2607.0
2021-08-30 12:10:00,184.53,184.64,184.41,184.43,3095.0,167.1015,167.2011,166.9928,167.0109,3095.0
2021-08-30 12:15:00,184.47,184.55,184.32,184.38,3000.0,167.0472,167.1196,166.9113,166.9657,3000.0
2021-08-30 12:20:00,184.4,184.55,184.4,184.55,3011.0,166.9838,167.1196,166.9838,167.1196,3011.0
2021-08-30 12:25:00,184.6,184.67,184.51,184.59,2516.0,167.1649,167.2283,167.0834,167.1558,2516.0
2021-08-30 12:30:00,184.67,184.67,184.61,184.61,2706.0,167.2283,167.2283,167.1739,167.1739,2706.0
2021-08-30 12:35:00,184.59,184.65,184.5,184.6,6772.0,167.1558,167.2102,167.0743,167.1649,6772.0
2021-08-30 12:40:00,184.61,184.61,184.35,184.35,8387.0,167.1739,167.1739,166.9385,166.9385,8387.0
2021-08-30 12:45:00,184.38,184.55,184.35,184.48,3630.0,166.9657,167.1196,166.9385,167.0562,3630.0
2021-08-30 12:50:00,184.52,184.75,184.45,184.75,3616.0,167.0924,167.3007,167.0291,167.3007,3616.0
2021-08-30 12:55:00,184.72,184.79,184.7,184.76,7500.0,167.2736,167.3369,167.2554,167.3098,7500.0
2021-08-30 13:00:00,184.81,185.5,184.8,185.4,67313.0,167.3551,167.9799,167.346,167.8893,67313.0
2021-08-30 13:05:00,185.42,185.46,185.27,185.46,8635.0,167.9074,167.9437,167.7716,167.9437,8635.0
2021-08-30 13:10:00,185.49,185.63,185.38,185.63,4882.0,167.9708,168.0976,167.8712,168.0976,4882.0
2021-08-30 13:15:00,185.66,185.9,185.63,185.82,15699.0,168.1248,168.3421,168.0976,168.2697,15699.0
2021-08-30 13:20:00,185.87,185.91,185.79,185.85,10445.0,168.3149,168.3512,168.2425,168.2968,10445.0
2021-08-30 13:25:00,185.87,185.97,185.85,185.88,5412.0,168.3149,168.4055,168.2968,168.324,5412.0
2021-08-30 13:30:00,185.84,185.92,185.65,185.72,11593.0,168.2878,168.3602,168.1157,168.1791,11593.0
2021-08-30 13:35:00,185.67,185.82,185.64,185.8,3995.0,168.1338,168.2697,168.1067,168.2516,3995.0
2021-08-30 13:40:00,185.84,186.08,185.84,185.94,11136.0,168.2878,168.5051,168.2878,168.3783,11136.0
2021-08-30 13:45:00,186.01,186.16,185.95,186.15,5649.0,168.4417,168.5776,168.3874,168.5685,5649.0
2021-08-30 13:50:00,186.12,186.25,186.06,186.25,6111.0,168.5413,168.6591,168.487,168.6591,6111.0
2021-08-30 13:55:00,186.23,186.27,186.19,186.19,4102.0,168.6409,168.6772,168.6047,168.6047,4102.0
2021-08-30 14:00:00,186.24,186.29,186.19,186.26,4240.0,168.65,168.6953,168.6047,168.6681,4240.0
2021-08-30 14:05:00,186.24,186.3,186.14,186.22,17721.0,168.65,168.7043,168.5594,168.6319,17721.0
2021-08-30 14:10:00,186.21,186.45,186.21,186.45,5819.0,168.6228,168.8402,168.6228,168.8402,5819.0
2021-08-30 14:15:00,186.41,186.55,186.39,186.4,6843.0,168.8039,168.9307,168.7858,168.7949,6843.0
2021-08-30 14:20:00,186.39,186.39,186.12,186.19,4642.0,168.7858,168.7858,168.5413,168.6047,4642.0
2021-08-30 14:25:00,186.15,186.22,186.13,186.22,2574.0,168.5685,168.6319,168.5504,168.6319,2574.0
2021-08-30 14:30:00,186.25,186.26,186.08,186.1,3988.0,168.6591,168.6681,168.5051,168.5232,3988.0
2021-08-30 14:35:00,186.11,186.14,186.04,186.11,5542.0,168.5323,168.5594,168.4689,168.5323,5542.0
2021-08-30 14:40:00,186.13,186.22,186.13,186.2,1700.0,168.5504,168.6319,168.5504,168.6138,1700.0
2021-08-30 14:45:00,186.17,186.37,186.14,186.37,6070.0,168.5866,168.7677,168.5594,168.7677,6070.0
2021-08-30 14:50:00,186.35,186.4,186.3,186.4,3028.0,168.7496,168.7949,168.7043,168.7949,3028.0
2021-08-30 14:55:00,186.39,186.46,186.34,186.43,5700.0,168.7858,168.8492,168.7406,168.8221,5700.0
2021-08-30 15:00:00,186.41,186.54,186.38,186.54,9223.0,168.8039,168.9217,168.7768,168.9217,9223.0
2021-08-30 15:05:00,186.53,186.61,186.44,186.61,8957.0,168.9126,168.9851,168.8311,168.9851,8957.0
2021-08-30 15:10:00,186.59,186.62,186.52,186.59,6353.0,168.9669,168.9941,168.9036,168.9669,6353.0
2021-08-30 15:15:00,186.57,186.66,186.48,186.62,5776.0,168.9488,169.0303,168.8673,168.9941,5776.0
2021-08-30 15:20:00,186.64,186.64,186.32,186.34,7383.0,169.0122,169.0122,168.7224,168.7406,7383.0
2021-08-30 15:25:00,186.29,186.34,186.21,186.23,4131.0,168.6953,168.7406,168.6228,168.6409,4131.0
2021-08-30 15:30:00,186.26,186.35,186.16,186.16,12365.0,168.6681,168.7496,168.5776,168.5776,12365.0
2021-08-30 15:35:00,186.21,186.29,186.11,186.26,13243.0,168.6228,168.6953,168.5323,168.6681,13243.0
2021-08-30 15:40:00,186.22,186.25,185.98,186.01,13865.0,168.6319,168.6591,168.4146,168.4417,13865.0
2021-08-30 15:45:00,185.99,186.09,185.91,186.06,11852.0,168.4236,168.5142,168.3512,168.487,11852.0
2021-08-30 15:50:00,186.07,186.65,186.07,186.63,38665.0,168.4961,169.0213,168.4961,169.0032,38665.0
2021-08-30 15:55:00,186.57,186.59,185.95,186.16,81014.0,168.9488,168.9669,168.3874,168.5776,81014.0
2021-08-31 09:30:00,186.87,186.87,185.26,185.87,37821.0,169.2205,169.2205,167.7626,168.3149,37821.0
2021-08-31 09:35:00,185.87,185.91,184.8,185.09,13377.0,168.3149,168.3512,167.346,167.6086,13377.0
2021-08-31 09:40:00,185.0,185.37,184.92,184.98,6651.0,167.5271,167.8622,167.4547,167.509,6651.0
2021-08-31 09:45:00,184.68,184.84,183.73,183.99,8830.0,167.2373,167.3822,166.3771,166.6125,8830.0
2021-08-31 09:50:00,183.87,183.91,183.0,183.03,14116.0,166.5038,166.5401,165.716,165.7432,14116.0
2021-08-31 09:55:00,182.88,183.4,182.77,182.89,8259.0,165.6073,166.0782,165.5077,165.6164,8259.0
2021-08-31 10:00:00,182.88,183.47,182.72,183.4,10298.0,165.6073,166.1416,165.4625,166.0782,10298.0
2021-08-31 10:05:00,183.38,183.7,183.19,183.4,4421.0,166.0601,166.3499,165.8881,166.0782,4421.0
2021-08-31 10:10:00,183.41,183.55,183.18,183.31,9247.0,166.0873,166.2141,165.879,165.9967,9247.0
2021-08-31 10:15:00,183.36,183.54,182.94,183.54,4811.0,166.042,166.205,165.6617,166.205,4811.0
2021-08-31 10:20:00,183.48,183.69,183.18,183.54,4508.0,166.1507,166.3408,165.879,166.205,4508.0
2021-08-31 10:25:00,183.19,183.44,183.01,183.44,2565.0,165.8881,166.1145,165.7251,166.1145,2565.0
2021-08-31 10:30:00,183.42,183.62,183.25,183.62,2500.0,166.0963,166.2775,165.9424,166.2775,2500.0
2021-08-31 10:35:00,183.58,183.6,183.16,183.47,5343.0,166.2412,166.2593,165.8609,166.1416,5343.0
2021-08-31 10:40:00,183.52,183.63,183.26,183.5,2829.0,166.1869,166.2865,165.9515,166.1688,2829.0
2021-08-31 10:45:00,183.57,183.65,183.45,183.63,14837.0,166.2322,166.3046,166.1235,166.2865,14837.0
2021-08-31 10:50:00,183.5,183.5,182.92,183.22,25453.0,166.1688,166.1688,165.6436,165.9152,25453.0
2021-08-31 10:55:00,183.22,183.58,183.22,183.28,6379.0,165.9152,166.2412,165.9152,165.9696,6379.0
2021-08-31 11:00:00,183.32,183.37,182.2,182.53,62311.0,166.0058,166.0511,164.9916,165.2904,62311.0
2021-08-31 11:05:00,182.43,183.34,182.28,183.34,7755.0,165.1998,166.0239,165.064,166.0239,7755.0
2021-08-31 11:10:00,183.28,183.35,182.88,183.24,3860.0,165.9696,166.033,165.6073,165.9333,3860.0
2021-08-31 11:15:00,183.26,183.69,183.26,183.69,10040.0,165.9515,166.3408,165.9515,166.3408,10040.0
2021-08-31 11:20:00,183.62,183.88,183.61,183.86,15435.0,166.2775,166.5129,166.2684,166.4948,15435.0
2021-08-31 11:25:00,183.79,183.87,183.7,183.75,6739.0,166.4314,166.5038,166.3499,166.3952,6739.0
2021-08-31 11:30:00,183.73,183.86,183.65,183.85,7235.0,166.3771,166.4948,166.3046,166.4857,7235.0
2021-08-31 11:35:00,183.9,184.01,183.84,183.94,4544.0,166.531,166.6306,166.4767,166.5672,4544.0
2021-08-31 11:40:00,183.97,184.17,183.93,184.15,4044.0,166.5944,166.7755,166.5582,166.7574,4044.0
2021-08-31 11:45:00,184.13,184.39,184.12,184.33,4334.0,166.7393,166.9747,166.7302,166.9204,4334.0
2021-08-31 11:50:00,184.33,184.47,184.33,184.41,2595.0,166.9204,167.0472,166.9204,166.9928,2595.0
2021-08-31 11:55:00,184.47,184.53,184.16,184.43,10905.0,167.0472,167.1015,166.7664,167.0109,10905.0
2021-08-31 12:00:00,184.43,184.46,184.14,184.2,2511.0,167.0109,167.0381,166.7483,166.8027,2511.0
2021-08-31 12:05:00,184.23,184.25,183.97,183.98,2244.0,166.8298,166.8479,166.5944,166.6035,2244.0
2021-08-31 12:10:00,184.0,184.05,183.89,184.05,1200.0,166.6216,166.6668,166.522,166.6668,1200.0
2021-08-31 12:15:00,184.04,184.04,183.95,183.99,1555.0,166.6578,166.6578,166.5763,166.6125,1555.0
2021-08-31 12:20:00,184.08,184.23,183.98,184.23,1607.0,166.694,166.8298,166.6035,166.8298,1607.0
2021-08-31 12:25:00,184.21,184.48,184.2,184.48,2456.0,166.8117,167.0562,166.8027,167.0562,2456.0
2021-08-31 12:30:00,184.43,184.43,184.24,184.34,1503.0,167.0109,167.0109,166.8389,166.9294,1503.0
2021-08-31 12:35:00,184.32,184.39,184.24,184.35,2432.0,166.9113,166.9747,166.8389,166.9385,2432.0
2021-08-31 12:40:00,184.36,184.45,184.33,184.42,3690.0,166.9476,167.0291,166.9204,167.0019,3690.0
2021-08-31 12:45:00,184.39,184.58,184.39,184.55,2165.0,166.9747,167.1468,166.9747,167.1196,2165.0
2021-08-31 12:50:00,184.56,184.69,184.53,184.56,4487.0,167.1287,167.2464,167.1015,167.1287,4487.0
2021-08-31 12:55:00,184.59,184.66,184.51,184.61,5554.0,167.1558,167.2192,167.0834,167.1739,5554.0
2021-08-31 13:00:00,184.63,184.7,184.48,184.6,4764.0,167.1921,167.2554,167.0562,167.1649,4764.0
2021-08-31 13:05:00,184.53,184.54,184.15,184.18,5645.0,167.1015,167.1106,166.7574,166.7846,5645.0
2021-08-31 13:10:00,184.13,184.26,184.1,184.17,3158.0,166.7393,166.857,166.7121,166.7755,3158.0
2021-08-31 13:15:00,184.09,184.09,184.03,184.07,907.0,166.7031,166.7031,166.6487,166.6849,907.0
2021-08-31 13:20:00,184.06,184.1,184.0,184.08,1300.0,166.6759,166.7121,166.6216,166.694,1300.0
2021-08-31 13:25:00,183.98,184.11,183.98,184.11,1090.0,166.6035,166.7212,166.6035,166.7212,1090.0
2021-08-31 13:30:00,184.04,184.12,183.82,183.82,2875.0,166.6578,166.7302,166.4586,166.4586,2875.0
2021-08-31 13:35:00,183.87,183.9,183.8,183.9,2378.0,166.5038,166.531,166.4405,166.531,2378.0
2021-08-31 13:40:00,183.91,183.91,183.77,183.77,1478.0,166.5401,166.5401,166.4133,166.4133,1478.0
2021-08-31 13:45:00,183.78,183.81,183.68,183.81,1300.0,166.4223,166.4495,166.3318,166.4495,1300.0
2021-08-31 13:50:00,183.84,183.95,183.79,183.87,2950.0,166.4767,166.5763,166.4314,166.5038,2950.0
2021-08-31 13:55:00,183.82,183.86,183.69,183.85,2952.0,166.4586,166.4948,166.3408,166.4857,2952.0
2021-08-31 14:00:00,183.91,183.98,183.88,183.94,4369.0,166.5401,166.6035,166.5129,166.5672,4369.0
2021-08-31 14:05:00,183.92,183.95,183.77,183.81,4406.0,166.5491,166.5763,166.4133,166.4495,4406.0
2021-08-31 14:10:00,183.77,183.77,183.61,183.77,3950.0,166.4133,166.4133,166.2684,166.4133,3950.0
2021-08-31 14:15:00,183.76,183.91,183.74,183.87,1566.0,166.4042,166.5401,166.3861,166.5038,1566.0
2021-08-31 14:20:00,183.88,183.92,183.76,183.92,2590.0,166.5129,166.5491,166.4042,166.5491,2590.0
2021-08-31 14:25:00,183.93,183.99,183.86,183.92,1840.0,166.5582,166.6125,166.4948,166.5491,1840.0
2021-08-31 14:30:00,183.93,184.08,183.89,184.08,3639.0,166.5582,166.694,166.522,166.694,3639.0
2021-08-31 14:35:00,184.06,184.13,184.05,184.13,2319.0,166.6759,166.7393,166.6668,166.7393,2319.0
2021-08-31 14:40:00,184.14,184.24,184.14,184.2,1755.0,166.7483,166.8389,166.7483,166.8027,1755.0
2021-08-31 14:45:00,184.11,184.14,184.0,184.05,1752.0,166.7212,166.7483,166.6216,166.6668,1752.0
2021-08-31 14:50:00,184.06,184.11,183.9,183.92,2101.0,166.6759,166.7212,166.531,166.5491,2101.0
2021-08-31 14:55:00,183.94,184.09,183.9,184.05,7547.0,166.5672,166.7031,166.531,166.6668,7547.0
2021-08-31 15:00:00,184.0,184.08,183.96,184.03,2677.0,166.6216,166.694,166.5853,166.6487,2677.0
2021-08-31 15:05:00,184.01,184.04,183.98,184.02,1710.0,166.6306,166.6578,166.6035,166.6397,1710.0
2021-08-31 15:10:00,184.0,184.0,183.9,183.9,1415.0,166.6216,166.6216,166.531,166.531,1415.0
2021-08-31 15:15:00,183.95,183.98,183.94,183.96,3053.0,166.5763,166.6035,166.5672,166.5853,3053.0
2021-08-31 15:20:00,183.98,184.03,183.75,183.96,11386.0,166.6035,166.6487,166.3952,166.5853,11386.0
2021-08-31 15:25:00,183.9,183.9,183.68,183.68,2802.0,166.531,166.531,166.3318,166.3318,2802.0
2021-08-31 15:30:00,183.67,183.94,183.67,183.94,4820.0,166.3227,166.5672,166.3227,166.5672,4820.0
2021-08-31 15:35:00,183.96,184.13,183.88,184.1,5956.0,166.5853,166.7393,166.5129,166.7121,5956.0
2021-08-31 15:40:00,184.12,184.2,184.0,184.2,9173.0,166.7302,166.8027,166.6216,166.8027,9173.0
2021-08-31 15:45:00,184.25,184.37,184.18,184.33,6305.0,166.8479,166.9566,166.7846,166.9204,6305.0
2021-08-31 15:50:00,184.29,184.31,183.18,183.41,57927.0,166.8842,166.9023,165.879,166.0873,57927.0
2021-08-31 15:55:00,183.4,183.73,183.12,183.46,139278.0,166.0782,166.3771,165.8247,166.1326,139278.0
2021-09-01 09:30:00,184.74,184.74,183.61,184.0,32445.0,167.2917,167.2917,166.2684,166.6216,32445.0
2021-09-01 09:35:00,184.09,184.53,183.77,184.52,8135.0,166.7031,167.1015,166.4133,167.0924,8135.0
2021-09-01 09:40:00,184.5,184.5,183.64,183.69,7993.0,167.0743,167.0743,166.2956,166.3408,7993.0
2021-09-01 09:45:00,183.74,184.12,183.37,183.56,13330.0,166.3861,166.7302,166.0511,166.2231,13330.0
2021-09-01 09:50:00,183.7,183.87,183.58,183.59,5057.0,166.3499,166.5038,166.2412,166.2503,5057.0
2021-09-01 09:55:00,183.61,183.62,182.79,183.15,12550.0,166.2684,166.2775,165.5258,165.8518,12550.0
2021-09-01 10:00:00,183.17,183.51,183.07,183.17,4779.0,165.87,166.1778,165.7794,165.87,4779.0
2021-09-01 10:05:00,183.19,183.22,182.96,183.06,2914.0,165.8881,165.9152,165.6798,165.7703,2914.0
2021-09-01 10:10:00,183.02,183.25,182.9,183.03,5543.0,165.7341,165.9424,165.6255,165.7432,5543.0
2021-09-01 10:15:00,183.21,183.35,183.08,183.1,12758.0,165.9062,166.033,165.7885,165.8066,12758.0
2021-09-01 10:20:00,183.0,183.23,182.87,183.1,4340.0,165.716,165.9243,165.5983,165.8066,4340.0
2021-09-01 10:25:00,183.08,183.62,183.08,183.47,10224.0,165.7885,166.2775,165.7885,166.1416,10224.0
2021-09-01 10:30:00,183.63,183.64,183.19,183.54,3874.0,166.2865,166.2956,165.8881,166.205,3874.0
2021-09-01 10:35:00,183.48,183.53,183.28,183.48,18531.0,166.1507,166.196,165.9696,166.1507,18531.0
2021-09-01 10:40:00,183.48,183.48,183.23,183.34,5888.0,166.1507,166.1507,165.9243,166.0239,5888.0
2021-09-01 10:45:00,183.42,183.93,183.41,183.83,4780.0,166.0963,166.5582,166.0873,166.4676,4780.0
2021-09-01 10:50:00,183.86,183.99,183.72,183.76,5149.0,166.4948,166.6125,166.368,166.4042,5149.0
2021-09-01 10:55:00,183.82,183.87,183.69,183.69,3610.0,166.4586,166.5038,166.3408,166.3408,3610.0
2021-09-01 11:00:00,183.7,183.73,183.43,183.45,7700.0,166.3499,166.3771,166.1054,166.1235,7700.0
2021-09-01 11:05:00,183.42,183.62,183.36,183.57,4400.0,166.0963,166.2775,166.042,166.2322,4400.0
2021-09-01 11:10:00,183.58,183.66,183.44,183.44,5000.0,166.2412,166.3137,166.1145,166.1145,5000.0
2021-09-01 11:15:00,183.44,183.6,183.44,183.5,4594.0,166.1145,166.2593,166.1145,166.1688,4594.0
2021-09-01 11:20:00,183.46,183.46,183.3,183.31,2096.0,166.1326,166.1326,165.9877,165.9967,2096.0
2021-09-01 11:25:00,183.22,183.27,183.01,183.06,3945.0,165.9152,165.9605,165.7251,165.7703,3945.0
2021-09-01 11:30:00,183.01,183.18,182.93,183.15,7072.0,165.7251,165.879,165.6526,165.8518,7072.0
2021-09-01 11:35:00,183.19,183.19,182.89,182.9,7700.0,165.8881,165.8881,165.6164,165.6255,7700.0
2021-09-01 11:40:00,182.9,182.97,182.68,182.7,10853.0,165.6255,165.6888,165.4262,165.4443,10853.0
2021-09-01 11:45:00,182.64,182.7,182.49,182.56,2700.0,165.39,165.4443,165.2542,165.3176,2700.0
2021-09-01 11:50:00,182.64,182.85,182.62,182.82,19746.0,165.39,165.5802,165.3719,165.553,19746.0
2021-09-01 11:55:00,182.81,182.96,182.77,182.96,12125.0,165.544,165.6798,165.5077,165.6798,12125.0
2021-09-01 12:00:00,183.06,183.66,183.06,183.66,8612.0,165.7703,166.3137,165.7703,166.3137,8612.0
2021-09-01 12:05:00,183.67,183.74,183.47,183.52,3100.0,166.3227,166.3861,166.1416,166.1869,3100.0
2021-09-01 12:10:00,183.53,183.67,183.49,183.65,2500.0,166.196,166.3227,166.1597,166.3046,2500.0
2021-09-01 12:15:00,183.66,183.69,183.5,183.69,1710.0,166.3137,166.3408,166.1688,166.3408,1710.0
2021-09-01 12:20:00,183.74,183.76,183.6,183.63,3131.0,166.3861,166.4042,166.2593,166.2865,3131.0
2021-09-01 12:25:00,183.63,183.7,183.48,183.7,5316.0,166.2865,166.3499,166.1507,166.3499,5316.0
2021-09-01 12:30:00,183.68,184.0,183.55,183.93,6115.0,166.3318,166.6216,166.2141,166.5582,6115.0
2021-09-01 12:35:00,183.93,184.02,183.86,183.88,9526.0,166.5582,166.6397,166.4948,166.5129,9526.0
2021-09-01 12:40:00,183.94,183.94,183.77,183.8,2752.0,166.5672,166.5672,166.4133,166.4405,2752.0
2021-09-01 12:45:00,183.78,183.8,183.73,183.73,3250.0,166.4223,166.4405,166.3771,166.3771,3250.0
2021-09-01 12:50:00,183.79,183.79,183.69,183.75,1904.0,166.4314,166.4314,166.3408,166.3952,1904.0
2021-09-01 12:55:00,183.72,183.72,183.65,183.68,5736.0,166.368,166.368,166.3046,166.3318,5736.0
2021-09-01 13:00:00,183.68,183.72,183.63,183.71,3012.0,166.3318,166.368,166.2865,166.359,3012.0
2021-09-01 13:05:00,183.69,183.7,183.52,183.57,3614.0,166.3408,166.3499,166.1869,166.2322,3614.0
2021-09-01 13:10:00,183.61,183.61,183.49,183.49,2519.0,166.2684,166.2684,166.1597,166.1597,2519.0
2021-09-01 13:15:00,183.55,183.59,183.39,183.47,3059.0,166.2141,166.2503,166.0692,166.1416,3059.0
2021-09-01 13:20:00,183.48,183.54,183.47,183.51,1038.0,166.1507,166.205,166.1416,166.1778,1038.0
2021-09-01 13:25:00,183.46,183.52,183.43,183.5,2041.0,166.1326,166.1869,166.1054,166.1688,2041.0
2021-09-01 13:30:00,183.51,183.61,183.47,183.61,4257.0,166.1778,166.2684,166.1416,166.2684,4257.0
2021-09-01 13:35:00,183.54,183.62,183.42,183.42,2050.0,166.205,166.2775,166.0963,166.0963,2050.0
2021-09-01 13:40:00,183.41,183.48,183.38,183.42,3373.0,166.0873,166.1507,166.0601,166.0963,3373.0
2021-09-01 13:45:00,183.43,183.46,183.31,183.31,3804.0,166.1054,166.1326,165.9967,165.9967,3804.0
2021-09-01 13:50:00,183.32,183.33,183.18,183.19,6125.0,166.0058,166.0148,165.879,165.8881,6125.0
2021-09-01 13:55:00,183.23,183.4,183.21,183.4,4440.0,165.9243,166.0782,165.9062,166.0782,4440.0
2021-09-01 14:00:00,183.39,183.4,183.26,183.27,1869.0,166.0692,166.0782,165.9515,165.9605,1869.0
2021-09-01 14:05:00,183.25,183.25,183.09,183.18,1444.0,165.9424,165.9424,165.7975,165.879,1444.0
2021-09-01 14:10:00,183.15,183.25,183.1,183.19,3912.0,165.8518,165.9424,165.8066,165.8881,3912.0
2021-09-01 14:15:00,183.17,183.2,183.15,183.16,1238.0,165.87,165.8971,165.8518,165.8609,1238.0
2021-09-01 14:20:00,183.16,183.31,183.16,183.3,1366.0,165.8609,165.9967,165.8609,165.9877,1366.0
2021-09-01 14:25:00,183.34,183.45,183.32,183.32,2000.0,166.0239,166.1235,166.0058,166.0058,2000.0
2021-09-01 14:30:00,183.33,183.33,183.02,183.05,3754.0,166.0148,166.0148,165.7341,165.7613,3754.0
2021-09-01 14:35:00,183.01,183.1,182.9,183.04,5118.0,165.7251,165.8066,165.6255,165.7522,5118.0
2021-09-01 14:40:00,183.06,183.12,182.96,182.96,3423.0,165.7703,165.8247,165.6798,165.6798,3423.0
2021-09-01 14:45:00,182.98,182.98,182.82,182.82,4746.0,165.6979,165.6979,165.553,165.553,4746.0
2021-09-01 14:50:00,182.87,182.89,182.79,182.8,2571.0,165.5983,165.6164,165.5258,165.5349,2571.0
2021-09-01 14:55:00,182.78,182.97,182.77,182.84,4288.0,165.5168,165.6888,165.5077,165.5711,4288.0
2021-09-01 15:00:00,182.85,182.85,182.77,182.8,1708.0,165.5802,165.5802,165.5077,165.5349,1708.0
2021-09-01 15:05:00,182.8,182.81,182.66,182.7,2174.0,165.5349,165.544,165.4081,165.4443,2174.0
2021-09-01 15:10:00,182.71,182.82,182.68,182.81,5732.0,165.4534,165.553,165.4262,165.544,5732.0
2021-09-01 15:15:00,182.79,182.88,182.79,182.83,7269.0,165.5258,165.6073,165.5258,165.5621,7269.0
2021-09-01 15:20:00,182.8,182.93,182.78,182.85,3149.0,165.5349,165.6526,165.5168,165.5802,3149.0
2021-09-01 15:25:00,182.82,182.82,182.7,182.7,8172.0,165.553,165.553,165.4443,165.4443,8172.0
2021-09-01 15:30:00,182.64,182.8,182.5,182.65,15190.0,165.39,165.5349,165.2632,165.3991,15190.0
2021-09-01 15:35:00,182.66,182.67,182.23,182.27,17944.0,165.4081,165.4172,165.0187,165.055,17944.0
2021-09-01 15:40:00,182.23,182.32,182.17,182.26,14539.0,165.0187,165.1002,164.9644,165.0459,14539.0
2021-09-01 15:45:00,182.28,182.33,182.17,182.18,14477.0,165.064,165.1093,164.9644,164.9735,14477.0
2021-09-01 15:50:00,182.16,182.36,181.85,181.91,63902.0,164.9553,165.1365,164.6746,164.729,63902.0
2021-09-01 15:55:00,181.89,181.96,181.59,181.67,102894.0,164.7108,164.7742,164.4392,164.5116,102894.0
2021-09-02 09:30:00,182.14,182.35,181.62,181.84,24264.0,164.9372,165.1274,164.4663,164.6656,24264.0
2021-09-02 09:35:00,181.5,181.58,180.59,181.19,16031.0,164.3577,164.4301,163.5336,164.077,16031.0
2021-09-02 09:40:00,181.37,181.63,181.37,181.56,10415.0,164.24,164.4754,164.24,164.412,10415.0
2021-09-02 09:45:00,181.56,181.61,181.34,181.36,9013.0,164.412,164.4573,164.2128,164.2309,9013.0
2021-09-02 09:50:00,181.23,181.25,181.0,181.09,6768.0,164.1132,164.1313,163.9049,163.9864,6768.0
2021-09-02 09:55:00,181.09,181.58,180.85,181.51,10902.0,163.9864,164.4301,163.7691,164.3667,10902.0
2021-09-02 10:00:00,181.46,181.65,181.26,181.26,7303.0,164.3215,164.4935,164.1403,164.1403,7303.0
2021-09-02 10:05:00,181.31,181.37,181.11,181.17,4972.0,164.1856,164.24,164.0045,164.0588,4972.0
2021-09-02 10:10:00,181.1,181.38,181.02,181.17,7353.0,163.9955,164.249,163.923,164.0588,7353.0
2021-09-02 10:15:00,181.26,181.53,181.15,181.47,8860.0,164.1403,164.3848,164.0407,164.3305,8860.0
2021-09-02 10:20:00,181.43,182.01,181.42,182.01,5277.0,164.2943,164.8195,164.2852,164.8195,5277.0
2021-09-02 10:25:00,181.99,182.05,181.76,181.77,11656.0,164.8014,164.8557,164.5931,164.6022,11656.0
2021-09-02 10:30:00,181.79,182.07,181.67,182.07,12169.0,164.6203,164.8738,164.5116,164.8738,12169.0
2021-09-02 10:35:00,182.03,182.04,181.79,181.9,6398.0,164.8376,164.8467,164.6203,164.7199,6398.0
2021-09-02 10:40:00,181.74,182.28,181.73,182.28,3931.0,164.575,165.064,164.566,165.064,3931.0
2021-09-02 10:45:00,182.4,182.45,182.17,182.25,3450.0,165.1727,165.218,164.9644,165.0368,3450.0
2021-09-02 10:50:00,182.19,182.37,182.14,182.14,10661.0,164.9825,165.1455,164.9372,164.9372,10661.0
2021-09-02 10:55:00,182.12,182.35,182.12,182.21,14122.0,164.9191,165.1274,164.9191,165.0006,14122.0
2021-09-02 11:00:00,182.25,182.58,182.25,182.52,16825.0,165.0368,165.3357,165.0368,165.2813,16825.0
2021-09-02 11:05:00,182.58,182.8,182.49,182.61,9625.0,165.3357,165.5349,165.2542,165.3628,9625.0
2021-09-02 11:10:00,182.55,182.56,182.41,182.52,2792.0,165.3085,165.3176,165.1817,165.2813,2792.0
2021-09-02 11:15:00,182.52,182.7,182.51,182.7,7929.0,165.2813,165.4443,165.2723,165.4443,7929.0
2021-09-02 11:20:00,182.65,182.66,182.4,182.43,7535.0,165.3991,165.4081,165.1727,165.1998,7535.0
2021-09-02 11:25:00,182.41,182.42,182.28,182.32,3688.0,165.1817,165.1908,165.064,165.1002,3688.0
2021-09-02 11:30:00,182.31,182.31,182.09,182.25,5309.0,165.0912,165.0912,164.892,165.0368,5309.0
2021-09-02 11:35:00,182.2,182.2,182.06,182.11,4219.0,164.9916,164.9916,164.8648,164.9101,4219.0
2021-09-02 11:40:00,182.16,182.41,182.15,182.26,2408.0,164.9553,165.1817,164.9463,165.0459,2408.0
2021-09-02 11:45:00,182.28,182.28,182.14,182.21,4700.0,165.064,165.064,164.9372,165.0006,4700.0
2021-09-02 11:50:00,182.22,182.22,181.98,182.06,3826.0,165.0097,165.0097,164.7923,164.8648,3826.0
2021-09-02 11:55:00,182.11,182.15,182.07,182.09,1200.0,164.9101,164.9463,164.8738,164.892,1200.0
2021-09-02 12:00:00,182.12,182.35,182.12,182.2,6062.0,164.9191,165.1274,164.9191,164.9916,6062.0
2021-09-02 12:05:00,182.21,182.3,182.18,182.23,3422.0,165.0006,165.0821,164.9735,165.0187,3422.0
2021-09-02 12:10:00,182.22,182.29,182.2,182.22,4233.0,165.0097,165.0731,164.9916,165.0097,4233.0
2021-09-02 12:15:00,182.25,182.3,181.96,182.02,3680.0,165.0368,165.0821,164.7742,164.8286,3680.0
2021-09-02 12:20:00,182.12,182.26,182.12,182.19,2104.0,164.9191,165.0459,164.9191,164.9825,2104.0
2021-09-02 12:25:00,182.16,182.26,182.16,182.26,850.0,164.9553,165.0459,164.9553,165.0459,850.0
2021-09-02 12:30:00,182.31,182.39,182.3,182.3,1214.0,165.0912,165.1636,165.0821,165.0821,1214.0
2021-09-02 12:35:00,182.26,182.29,181.96,182.03,6066.0,165.0459,165.0731,164.7742,164.8376,6066.0
2021-09-02 12:40:00,182.04,182.37,182.04,182.37,2981.0,164.8467,165.1455,164.8467,165.1455,2981.0
2021-09-02 12:45:00,182.34,182.53,182.24,182.3,13135.0,165.1183,165.2904,165.0278,165.0821,13135.0
2021-09-02 12:50:00,182.35,182.68,182.35,182.57,4079.0,165.1274,165.4262,165.1274,165.3266,4079.0
2021-09-02 12:55:00,182.66,182.8,182.66,182.79,1995.0,165.4081,165.5349,165.4081,165.5258,1995.0
2021-09-02 13:00:00,182.8,182.85,182.64,182.78,3411.0,165.5349,165.5802,165.39,165.5168,3411.0
2021-09-02 13:05:00,182.8,182.84,182.72,182.72,2773.0,165.5349,165.5711,165.4625,165.4625,2773.0
2021-09-02 13:10:00,182.74,182.75,182.56,182.57,10718.0,165.4806,165.4896,165.3176,165.3266,10718.0
2021-09-02 13:15:00,182.61,182.72,182.58,182.58,1207.0,165.3628,165.4625,165.3357,165.3357,1207.0
2021-09-02 13:20:00,182.61,182.7,182.4,182.4,2214.0,165.3628,165.4443,165.1727,165.1727,2214.0
2021-09-02 13:25:00,182.36,182.41,182.3,182.3,1847.0,165.1365,165.1817,165.0821,165.0821,1847.0
2021-09-02 13:30:00,182.39,182.53,182.39,182.53,1700.0,165.1636,165.2904,165.1636,165.2904,1700.0
2021-09-02 13:35:00,182.51,182.51,182.39,182.39,1702.0,165.2723,165.2723,165.1636,165.1636,1702.0
2021-09-02 13:40:00,182.39,182.42,182.27,182.4,3021.0,165.1636,165.1908,165.055,165.1727,3021.0
2021-09-02 13:45:00,182.42,182.46,182.34,182.38,1425.0,165.1908,165.227,165.1183,165.1546,1425.0
2021-09-02 13:50:00,182.44,182.44,182.26,182.26,2669.0,165.2089,165.2089,165.0459,165.0459,2669.0
2021-09-02 13:55:00,182.32,182.39,182.28,182.31,2739.0,165.1002,165.1636,165.064,165.0912,2739.0
2021-09-02 14:00:00,182.29,182.34,182.01,182.02,4933.0,165.0731,165.1183,164.8195,164.8286,4933.0
2021-09-02 14:05:00,182.09,182.1,181.92,182.07,2454.0,164.892,164.901,164.738,164.8738,2454.0
2021-09-02 14:10:00,182.1,182.45,182.04,182.4,7070.0,164.901,165.218,164.8467,165.1727,7070.0
2021-09-02 14:15:00,182.41,182.48,182.37,182.43,3625.0,165.1817,165.2451,165.1455,165.1998,3625.0
2021-09-02 14:20:00,182.54,182.59,182.44,182.49,4585.0,165.2995,165.3447,165.2089,165.2542,4585.0
2021-09-02 14:25:00,182.59,182.59,182.36,182.46,1903.0,165.3447,165.3447,165.1365,165.227,1903.0
2021-09-02 14:30:00,182.44,182.55,182.4,182.54,1700.0,165.2089,165.3085,165.1727,165.2995,1700.0
2021-09-02 14:35:00,182.55,182.79,182.52,182.74,9712.0,165.3085,165.5258,165.2813,165.4806,9712.0
2021-09-02 14:40:00,182.73,182.84,182.7,182.81,3153.0,165.4715,165.5711,165.4443,165.544,3153.0
2021-09-02 14:45:00,182.84,182.96,182.78,182.79,2742.0,165.5711,165.6798,165.5168,165.5258,2742.0
2021-09-02 14:50:00,182.87,182.89,182.84,182.87,2851.0,165.5983,165.6164,165.5711,165.5983,2851.0
2021-09-02 14:55:00,182.89,183.02,182.89,182.94,7188.0,165.6164,165.7341,165.6164,165.6617,7188.0
2021-09-02 15:00:00,182.94,182.94,182.78,182.81,2532.0,165.6617,165.6617,165.5168,165.544,2532.0
2021-09-02 15:05:00,182.81,182.84,182.74,182.74,3902.0,165.544,165.5711,165.4806,165.4806,3902.0
2021-09-02 15:10:00,182.75,182.91,182.75,182.89,2411.0,165.4896,165.6345,165.4896,165.6164,2411.0
2021-09-02 15:15:00,182.9,183.01,182.87,183.01,2490.0,165.6255,165.7251,165.5983,165.7251,2490.0
2021-09-02 15:20:00,183.03,183.03,182.86,182.86,1703.0,165.7432,165.7432,165.5892,165.5892,1703.0
2021-09-02 15:25:00,182.89,182.9,182.81,182.9,3746.0,165.6164,165.6255,165.544,165.6255,3746.0
2021-09-02 15:30:00,182.9,183.03,182.77,182.86,10171.0,165.6255,165.7432,165.5077,165.5892,10171.0
2021-09-02 15:35:00,182.85,182.98,182.75,182.92,10760.0,165.5802,165.6979,165.4896,165.6436,10760.0
2021-09-02 15:40:00,182.9,182.96,182.62,182.64,12284.0,165.6255,165.6798,165.3719,165.39,12284.0
2021-09-02 15:45:00,182.68,182.8,182.63,182.71,11647.0,165.4262,165.5349,165.381,165.4534,11647.0
2021-09-02 15:50:00,182.74,183.05,182.74,183.05,20544.0,165.4806,165.7613,165.4806,165.7613,20544.0
2021-09-02 15:55:00,183.03,183.29,182.96,183.28,49115.0,165.7432,165.9786,165.6798,165.9696,49115.0
2021-09-03 09:30:00,183.26,184.13,183.14,184.11,26975.0,165.9515,166.7393,165.8428,166.7212,26975.0
2021-09-03 09:35:00,184.26,184.6,183.84,184.14,16351.0,166.857,167.1649,166.4767,166.7483,16351.0
2021-09-03 09:40:00,184.19,184.46,183.84,184.28,8467.0,166.7936,167.0381,166.4767,166.8751,8467.0
2021-09-03 09:45:00,184.17,184.5,184.03,184.44,8739.0,166.7755,167.0743,166.6487,167.02,8739.0
2021-09-03 09:50:00,184.35,184.55,184.21,184.22,3249.0,166.9385,167.1196,166.8117,166.8208,3249.0
2021-09-03 09:55:00,184.27,185.42,184.27,185.26,9605.0,166.8661,167.9074,166.8661,167.7626,9605.0
2021-09-03 10:00:00,185.3,185.43,185.02,185.19,6424.0,167.7988,167.9165,167.5452,167.6992,6424.0
2021-09-03 10:05:00,185.21,185.21,184.53,184.59,5664.0,167.7173,167.7173,167.1015,167.1558,5664.0
2021-09-03 10:10:00,184.6,185.11,184.57,184.91,10835.0,167.1649,167.6267,167.1377,167.4456,10835.0
2021-09-03 10:15:00,184.87,185.16,184.84,184.92,11376.0,167.4094,167.672,167.3822,167.4547,11376.0
2021-09-03 10:20:00,184.96,185.0,184.55,184.8,11869.0,167.4909,167.5271,167.1196,167.346,11869.0
2021-09-03 10:25:00,184.76,184.78,184.5,184.58,7502.0,167.3098,167.3279,167.0743,167.1468,7502.0
2021-09-03 10:30:00,184.57,184.84,184.35,184.44,6039.0,167.1377,167.3822,166.9385,167.02,6039.0
2021-09-03 10:35:00,184.4,184.44,183.75,183.75,5278.0,166.9838,167.02,166.3952,166.3952,5278.0
2021-09-03 10:40:00,183.78,183.87,183.56,183.57,3163.0,166.4223,166.5038,166.2231,166.2322,3163.0
2021-09-03 10:45:00,183.68,183.93,183.68,183.87,3100.0,166.3318,166.5582,166.3318,166.5038,3100.0
2021-09-03 10:50:00,183.79,184.04,183.73,184.04,3100.0,166.4314,166.6578,166.3771,166.6578,3100.0
2021-09-03 10:55:00,183.91,184.38,183.9,184.35,5579.0,166.5401,166.9657,166.531,166.9385,5579.0
2021-09-03 11:00:00,184.39,184.45,184.3,184.45,7244.0,166.9747,167.0291,166.8932,167.0291,7244.0
2021-09-03 11:05:00,184.47,184.78,184.45,184.72,10347.0,167.0472,167.3279,167.0291,167.2736,10347.0
2021-09-03 11:10:00,184.65,184.68,184.47,184.63,1733.0,167.2102,167.2373,167.0472,167.1921,1733.0
2021-09-03 11:15:00,184.64,184.64,184.53,184.57,2088.0,167.2011,167.2011,167.1015,167.1377,2088.0
2021-09-03 11:20:00,184.52,184.69,184.52,184.67,2010.0,167.0924,167.2464,167.0924,167.2283,2010.0
2021-09-03 11:25:00,184.5,184.66,184.47,184.6,3675.0,167.0743,167.2192,167.0472,167.1649,3675.0
2021-09-03 11:30:00,184.6,184.64,184.46,184.46,1982.0,167.1649,167.2011,167.0381,167.0381,1982.0
2021-09-03 11:35:00,184.35,184.62,184.3,184.55,5298.0,166.9385,167.183,166.8932,167.1196,5298.0
2021-09-03 11:40:00,184.51,184.53,184.31,184.43,5072.0,167.0834,167.1015,166.9023,167.0109,5072.0
2021-09-03 11:45:00,184.48,184.56,184.18,184.18,4783.0,167.0562,167.1287,166.7846,166.7846,4783.0
2021-09-03 11:50:00,184.16,184.16,184.02,184.02,1280.0,166.7664,166.7664,166.6397,166.6397,1280.0
2021-09-03 11:55:00,184.1,184.1,183.87,183.87,1106.0,166.7121,166.7121,166.5038,166.5038,1106.0
2021-09-03 12:00:00,183.83,183.97,183.81,183.96,3100.0,166.4676,166.5944,166.4495,166.5853,3100.0
2021-09-03 12:05:00,183.94,184.15,183.94,184.15,1547.0,166.5672,166.7574,166.5672,166.7574,1547.0
2021-09-03 12:10:00,184.1,184.1,183.9,183.95,1626.0,166.7121,166.7121,166.531,166.5763,1626.0
2021-09-03 12:15:00,183.97,184.04,183.87,184.03,2618.0,166.5944,166.6578,166.5038,166.6487,2618.0
2021-09-03 12:20:00,184.05,184.22,184.02,184.22,2051.0,166.6668,166.8208,166.6397,166.8208,2051.0
2021-09-03 12:25:00,184.19,184.25,184.16,184.22,850.0,166.7936,166.8479,166.7664,166.8208,850.0
2021-09-03 12:30:00,184.2,184.2,184.11,184.12,1100.0,166.8027,166.8027,166.7212,166.7302,1100.0
2021-09-03 12:35:00,184.06,184.21,184.06,184.1,2600.0,166.6759,166.8117,166.6759,166.7121,2600.0
2021-09-03 12:40:00,184.07,184.09,184.0,184.03,2600.0,166.6849,166.7031,166.6216,166.6487,2600.0
2021-09-03 12:45:00,184.05,184.07,183.95,184.01,5186.0,166.6668,166.6849,166.5763,166.6306,5186.0
2021-09-03 12:50:00,183.96,184.0,183.89,183.89,4254.0,166.5853,166.6216,166.522,166.522,4254.0
2021-09-03 12:55:00,183.93,184.04,183.93,184.0,2415.0,166.5582,166.6578,166.5582,166.6216,2415.0
2021-09-03 13:00:00,184.04,184.12,184.01,184.03,2952.0,166.6578,166.7302,166.6306,166.6487,2952.0
2021-09-03 13:05:00,184.06,184.06,184.0,184.01,1900.0,166.6759,166.6759,166.6216,166.6306,1900.0
2021-09-03 13:10:00,184.04,184.07,183.99,184.07,2130.0,166.6578,166.6849,166.6125,166.6849,2130.0
2021-09-03 13:15:00,184.06,184.32,184.03,184.32,11084.0,166.6759,166.9113,166.6487,166.9113,11084.0
2021-09-03 13:20:00,184.34,184.47,184.34,184.38,3399.0,166.9294,167.0472,166.9294,166.9657,3399.0
2021-09-03 13:25:00,184.38,184.4,184.14,184.15,3834.0,166.9657,166.9838,166.7483,166.7574,3834.0
2021-09-03 13:30:00,184.17,184.18,183.9,183.91,5740.0,166.7755,166.7846,166.531,166.5401,5740.0
2021-09-03 13:35:00,183.91,183.91,183.73,183.78,7213.0,166.5401,166.5401,166.3771,166.4223,7213.0
2021-09-03 13:40:00,183.75,183.84,183.68,183.81,2715.0,166.3952,166.4767,166.3318,166.4495,2715.0
2021-09-03 13:45:00,183.77,183.79,183.69,183.76,3232.0,166.4133,166.4314,166.3408,166.4042,3232.0
2021-09-03 13:50:00,183.74,183.81,183.71,183.75,1954.0,166.3861,166.4495,166.359,166.3952,1954.0
2021-09-03 13:55:00,183.73,183.92,183.71,183.86,3224.0,166.3771,166.5491,166.359,166.4948,3224.0
2021-09-03 14:00:00,183.92,183.92,183.83,183.85,2000.0,166.5491,166.5491,166.4676,166.4857,2000.0
2021-09-03 14:05:00,183.87,183.87,183.56,183.56,3025.0,166.5038,166.5038,166.2231,166.2231,3025.0
2021-09-03 14:10:00,183.53,183.59,183.48,183.51,3800.0,166.196,166.2503,166.1507,166.1778,3800.0
2021-09-03 14:15:00,183.52,183.7,183.47,183.7,2286.0,166.1869,166.3499,166.1416,166.3499,2286.0
2021-09-03 14:20:00,183.71,183.71,183.47,183.53,1542.0,166.359,166.359,166.1416,166.196,1542.0
2021-09-03 14:25:00,183.52,183.57,183.4,183.57,3401.0,166.1869,166.2322,166.0782,166.2322,3401.0
2021-09-03 14:30:00,183.54,183.57,183.49,183.57,900.0,166.205,166.2322,166.1597,166.2322,900.0
2021-09-03 14:35:00,183.51,183.51,183.37,183.45,1410.0,166.1778,166.1778,166.0511,166.1235,1410.0
2021-09-03 14:40:00,183.46,183.58,183.31,183.35,5632.0,166.1326,166.2412,165.9967,166.033,5632.0
2021-09-03 14:45:00,183.33,183.35,183.23,183.33,3736.0,166.0148,166.033,165.9243,166.0148,3736.0
2021-09-03 14:50:00,183.35,183.4,183.32,183.4,3071.0,166.033,166.0782,166.0058,166.0782,3071.0
2021-09-03 14:55:00,183.47,183.55,183.44,183.46,3735.0,166.1416,166.2141,166.1145,166.1326,3735.0
2021-09-03 15:00:00,183.46,183.55,183.44,183.55,4318.0,166.1326,166.2141,166.1145,166.2141,4318.0
2021-09-03 15:05:00,183.53,183.55,183.49,183.54,1509.0,166.196,166.2141,166.1597,166.205,1509.0
2021-09-03 15:10:00,183.57,183.6,183.54,183.58,3304.0,166.2322,166.2593,166.205,166.2412,3304.0
2021-09-03 15:15:00,183.59,183.64,183.5,183.5,4337.0,166.2503,166.2956,166.1688,166.1688,4337.0
2021-09-03 15:20:00,183.48,183.48,183.31,183.33,4977.0,166.1507,166.1507,165.9967,166.0148,4977.0
2021-09-03 15:25:00,183.33,183.35,183.29,183.35,2200.0,166.0148,166.033,165.9786,166.033,2200.0
2021-09-03 15:30:00,183.31,183.44,183.28,183.39,3719.0,165.9967,166.1145,165.9696,166.0692,3719.0
2021-09-03 15:35:00,183.37,183.38,183.22,183.29,6819.0,166.0511,166.0601,165.9152,165.9786,6819.0
2021-09-03 15:40:00,183.29,183.29,183.1,183.23,8897.0,165.9786,165.9786,165.8066,165.9243,8897.0
2021-09-03 15:45:00,183.2,183.26,183.11,183.12,6600.0,165.8971,165.9515,165.8156,165.8247,6600.0
2021-09-03 15:50:00,183.14,183.36,182.85,182.91,23816.0,165.8428,166.042,165.5802,165.6345,23816.0
2021-09-03 15:55:00,182.9,183.21,182.82,183.01,41224.0,165.6255,165.9062,165.553,165.7251,41224.0
2021-09-07 09:30:00,183.33,183.7,182.55,182.68,25153.0,166.0148,166.3499,165.3085,165.4262,25153.0
2021-09-07 09:35:00,182.72,182.97,182.5,182.86,6756.0,165.4625,165.6888,165.2632,165.5892,6756.0
2021-09-07 09:40:00,182.75,182.77,182.18,182.2,3542.0,165.4896,165.5077,164.9735,164.9916,3542.0
2021-09-07 09:45:00,182.19,182.54,182.17,182.28,8044.0,164.9825,165.2995,164.9644,165.064,8044.0
2021-09-07 09:50:00,182.28,182.37,182.11,182.18,6723.0,165.064,165.1455,164.9101,164.9735,6723.0
2021-09-07 09:55:00,182.14,182.38,181.86,182.04,15219.0,164.9372,165.1546,164.6837,164.8467,15219.0
2021-09-07 10:00:00,181.98,182.17,181.48,181.6,7880.0,164.7923,164.9644,164.3396,164.4482,7880.0
2021-09-07 10:05:00,181.61,181.62,181.12,181.21,10248.0,164.4573,164.4663,164.0136,164.0951,10248.0
2021-09-07 10:10:00,181.15,181.29,180.73,180.97,15599.0,164.0407,164.1675,163.6604,163.8777,15599.0
2021-09-07 10:15:00,181.04,181.41,181.04,181.21,9337.0,163.9411,164.2762,163.9411,164.0951,9337.0
2021-09-07 10:20:00,181.25,181.45,181.2,181.3,5410.0,164.1313,164.3124,164.086,164.1766,5410.0
2021-09-07 10:25:00,181.36,181.57,181.21,181.57,5981.0,164.2309,164.4211,164.0951,164.4211,5981.0
2021-09-07 10:30:00,181.54,181.71,181.38,181.58,3485.0,164.3939,164.5478,164.249,164.4301,3485.0
2021-09-07 10:35:00,181.59,181.88,181.03,181.1,8937.0,164.4392,164.7018,163.9321,163.9955,8937.0
2021-09-07 10:40:00,181.1,181.41,181.1,181.34,3907.0,163.9955,164.2762,163.9955,164.2128,3907.0
2021-09-07 10:45:00,181.39,181.47,181.35,181.45,1910.0,164.2581,164.3305,164.2218,164.3124,1910.0
2021-09-07 10:50:00,181.49,181.9,181.42,181.88,5107.0,164.3486,164.7199,164.2852,164.7018,5107.0
2021-09-07 10:55:00,181.79,181.85,181.53,181.68,4700.0,164.6203,164.6746,164.3848,164.5207,4700.0
2021-09-07 11:00:00,181.64,181.66,181.07,181.2,5031.0,164.4845,164.5026,163.9683,164.086,5031.0
2021-09-07 11:05:00,181.29,181.37,181.13,181.15,2248.0,164.1675,164.24,164.0226,164.0407,2248.0
2021-09-07 11:10:00,181.15,181.2,180.66,180.9,13555.0,164.0407,164.086,163.597,163.8144,13555.0
2021-09-07 11:15:00,180.9,180.95,180.79,180.87,5720.0,163.8144,163.8596,163.7147,163.7872,5720.0
2021-09-07 11:20:00,180.96,181.21,180.89,181.13,2518.0,163.8687,164.0951,163.8053,164.0226,2518.0
2021-09-07 11:25:00,181.11,181.22,181.02,181.14,1369.0,164.0045,164.1041,163.923,164.0317,1369.0
2021-09-07 11:30:00,181.14,181.36,181.14,181.31,2500.0,164.0317,164.2309,164.0317,164.1856,2500.0
2021-09-07 11:35:00,181.23,181.24,181.13,181.17,1953.0,164.1132,164.1222,164.0226,164.0588,1953.0
2021-09-07 11:40:00,181.2,181.2,180.96,180.99,4152.0,164.086,164.086,163.8687,163.8958,4152.0
2021-09-07 11:45:00,180.99,181.08,180.86,180.99,6513.0,163.8958,163.9773,163.7781,163.8958,6513.0
2021-09-07 11:50:00,181.01,181.01,180.87,180.95,3887.0,163.914,163.914,163.7872,163.8596,3887.0
2021-09-07 11:55:00,180.89,181.06,180.88,180.89,2071.0,163.8053,163.9592,163.7962,163.8053,2071.0
2021-09-07 12:00:00,180.83,180.97,180.83,180.87,4457.0,163.751,163.8777,163.751,163.7872,4457.0
2021-09-07 12:05:00,180.89,181.03,180.86,181.0,3360.0,163.8053,163.9321,163.7781,163.9049,3360.0
2021-09-07 12:10:00,180.97,180.99,180.87,180.87,3884.0,163.8777,163.8958,163.7872,163.7872,3884.0
2021-09-07 12:15:00,180.86,181.06,180.81,181.05,9020.0,163.7781,163.9592,163.7329,163.9502,9020.0
2021-09-07 12:20:00,181.06,181.22,181.06,181.14,1300.0,163.9592,164.1041,163.9592,164.0317,1300.0
2021-09-07 12:25:00,181.11,181.11,181.06,181.08,2769.0,164.0045,164.0045,163.9592,163.9773,2769.0
2021-09-07 12:30:00,181.07,181.27,181.07,181.11,1637.0,163.9683,164.1494,163.9683,164.0045,1637.0
2021-09-07 12:35:00,181.16,181.27,181.16,181.19,1555.0,164.0498,164.1494,164.0498,164.077,1555.0
2021-09-07 12:40:00,181.14,181.17,181.04,181.09,2500.0,164.0317,164.0588,163.9411,163.9864,2500.0
2021-09-07 12:45:00,181.14,181.32,181.14,181.24,2225.0,164.0317,164.1947,164.0317,164.1222,2225.0
2021-09-07 12:50:00,181.22,181.26,181.08,181.08,3283.0,164.1041,164.1403,163.9773,163.9773,3283.0
2021-09-07 12:55:00,181.12,181.14,181.08,181.09,2696.0,164.0136,164.0317,163.9773,163.9864,2696.0
2021-09-07 13:00:00,181.13,181.3,181.13,181.14,8510.0,164.0226,164.1766,164.0226,164.0317,8510.0
2021-09-07 13:05:00,181.16,181.19,181.09,181.1,1580.0,164.0498,164.077,163.9864,163.9955,1580.0
2021-09-07 13:10:00,181.08,181.2,181.08,181.19,1469.0,163.9773,164.086,163.9773,164.077,1469.0
2021-09-07 13:15:00,181.2,181.22,181.14,181.14,7564.0,164.086,164.1041,164.0317,164.0317,7564.0
2021-09-07 13:20:00,181.13,181.16,181.0,181.0,6982.0,164.0226,164.0498,163.9049,163.9049,6982.0
2021-09-07 13:25:00,180.99,181.14,180.99,181.14,1217.0,163.8958,164.0317,163.8958,164.0317,1217.0
2021-09-07 13:30:00,181.18,181.28,181.16,181.2,3045.0,164.0679,164.1585,164.0498,164.086,3045.0
2021-09-07 13:35:00,181.22,181.25,181.2,181.25,2152.0,164.1041,164.1313,164.086,164.1313,2152.0
2021-09-07 13:40:00,181.21,181.23,181.14,181.14,3855.0,164.0951,164.1132,164.0317,164.0317,3855.0
2021-09-07 13:45:00,181.14,181.14,181.03,181.03,1739.0,164.0317,164.0317,163.9321,163.9321,1739.0
2021-09-07 13:50:00,181.03,181.2,180.93,181.2,8254.0,163.9321,164.086,163.8415,164.086,8254.0
2021-09-07 13:55:00,181.16,181.24,181.12,181.12,2385.0,164.0498,164.1222,164.0136,164.0136,2385.0
2021-09-07 14:00:00,181.12,181.19,181.12,181.15,1018.0,164.0136,164.077,164.0136,164.0407,1018.0
2021-09-07 14:05:00,181.12,181.19,180.98,181.02,4240.0,164.0136,164.077,163.8868,163.923,4240.0
2021-09-07 14:10:00,181.05,181.1,181.04,181.07,1150.0,163.9502,163.9955,163.9411,163.9683,1150.0
2021-09-07 14:15:00,181.08,181.08,180.92,180.92,5739.0,163.9773,163.9773,163.8325,163.8325,5739.0
2021-09-07 14:20:00,180.9,180.9,180.75,180.76,3275.0,163.8144,163.8144,163.6785,163.6876,3275.0
2021-09-07 14:25:00,180.79,180.95,180.79,180.95,6317.0,163.7147,163.8596,163.7147,163.8596,6317.0
2021-09-07 14:30:00,180.92,181.04,180.87,181.03,2710.0,163.8325,163.9411,163.7872,163.9321,2710.0
2021-09-07 14:35:00,181.0,181.0,180.93,180.94,2723.0,163.9049,163.9049,163.8415,163.8506,2723.0
2021-09-07 14:40:00,181.01,181.04,180.89,180.91,4273.0,163.914,163.9411,163.8053,163.8234,4273.0
2021-09-07 14:45:00,180.91,180.91,180.81,180.88,2225.0,163.8234,163.8234,163.7329,163.7962,2225.0
2021-09-07 14:50:00,180.89,180.92,180.82,180.91,5711.0,163.8053,163.8325,163.7419,163.8234,5711.0
2021-09-07 14:55:00,180.93,180.98,180.86,180.95,2775.0,163.8415,163.8868,163.7781,163.8596,2775.0
2021-09-07 15:00:00,180.98,181.18,180.96,181.18,4250.0,163.8868,164.0679,163.8687,164.0679,4250.0
2021-09-07 15:05:00,181.18,181.27,181.17,181.26,5480.0,164.0679,164.1494,164.0588,164.1403,5480.0
2021-09-07 15:10:00,181.27,181.29,181.19,181.25,3377.0,164.1494,164.1675,164.077,164.1313,3377.0
2021-09-07 15:15:00,181.28,181.28,181.08,181.18,3958.0,164.1585,164.1585,163.9773,164.0679,3958.0
2021-09-07 15:20:00,181.19,181.24,181.1,181.19,1581.0,164.077,164.1222,163.9955,164.077,1581.0
2021-09-07 15:25:00,181.21,181.26,181.16,181.21,2892.0,164.0951,164.1403,164.0498,164.0951,2892.0
2021-09-07 15:30:00,181.17,181.32,181.14,181.32,4487.0,164.0588,164.1947,164.0317,164.1947,4487.0
2021-09-07 15:35:00,181.31,181.48,181.31,181.47,7080.0,164.1856,164.3396,164.1856,164.3305,7080.0
2021-09-07 15:40:00,181.46,181.55,181.45,181.52,6011.0,164.3215,164.403,164.3124,164.3758,6011.0
2021-09-07 15:45:00,181.51,181.63,181.43,181.43,14559.0,164.3667,164.4754,164.2943,164.2943,14559.0
2021-09-07 15:50:00,181.47,181.63,181.4,181.57,16434.0,164.3305,164.4754,164.2671,164.4211,16434.0
2021-09-07 15:55:00,181.57,181.58,181.35,181.43,26071.0,164.4211,164.4301,164.2218,164.2943,26071.0
2021-09-08 09:30:00,180.75,180.88,179.7,179.96,21144.0,163.6785,163.7962,162.7277,162.9631,21144.0
2021-09-08 09:35:00,180.13,180.43,180.0,180.0,5912.0,163.1171,163.3887,162.9994,162.9994,5912.0
2021-09-08 09:40:00,180.06,180.31,179.61,179.61,3581.0,163.0537,163.2801,162.6462,162.6462,3581.0
2021-09-08 09:45:00,179.69,179.87,179.21,179.28,9824.0,162.7186,162.8816,162.284,162.3474,9824.0
2021-09-08 09:50:00,179.11,179.22,178.68,178.89,4483.0,162.1934,162.293,161.804,161.9942,4483.0
2021-09-08 09:55:00,178.92,179.17,178.92,179.02,4069.0,162.0214,162.2477,162.0214,162.1119,4069.0
2021-09-08 10:00:00,179.14,179.19,178.66,178.75,18041.0,162.2206,162.2659,161.7859,161.8674,18041.0
2021-09-08 10:05:00,178.74,179.0,178.66,178.76,10696.0,161.8584,162.0938,161.7859,161.8765,10696.0
2021-09-08 10:10:00,178.86,178.92,178.65,178.77,5341.0,161.967,162.0214,161.7769,161.8855,5341.0
2021-09-08 10:15:00,178.84,178.84,178.53,178.72,5062.0,161.9489,161.9489,161.6682,161.8402,5062.0
2021-09-08 10:20:00,178.78,178.83,178.22,178.22,14928.0,161.8946,161.9399,161.3875,161.3875,14928.0
2021-09-08 10:25:00,178.26,178.33,177.87,178.09,22677.0,161.4237,161.4871,161.0705,161.2697,22677.0
2021-09-08 10:30:00,178.1,178.16,177.33,177.33,11762.0,161.2788,161.3331,160.5815,160.5815,11762.0
2021-09-08 10:35:00,177.31,177.37,176.94,177.03,17572.0,160.5634,160.6178,160.2284,160.3099,17572.0
2021-09-08 10:40:00,177.0,177.04,176.81,176.81,14077.0,160.2827,160.3189,160.1106,160.1106,14077.0
2021-09-08 10:45:00,176.91,177.03,176.84,176.96,14266.0,160.2012,160.3099,160.1378,160.2465,14266.0
2021-09-08 10:50:00,176.92,177.01,176.53,176.65,11270.0,160.2103,160.2918,159.8571,159.9658,11270.0
2021-09-08 10:55:00,176.71,176.92,176.49,176.49,28337.0,160.0201,160.2103,159.8209,159.8209,28337.0
2021-09-08 11:00:00,176.56,177.22,176.55,176.93,16803.0,159.8843,160.4819,159.8752,160.2193,16803.0
2021-09-08 11:05:00,176.99,177.17,176.75,176.94,19693.0,160.2736,160.4366,160.0563,160.2284,19693.0
2021-09-08 11:10:00,177.03,177.18,176.87,177.09,9560.0,160.3099,160.4457,160.165,160.3642,9560.0
2021-09-08 11:15:00,177.06,177.13,176.76,177.07,9016.0,160.337,160.4004,160.0654,160.3461,9016.0
2021-09-08 11:20:00,176.98,177.37,176.8,177.24,10814.0,160.2646,160.6178,160.1016,160.5,10814.0
2021-09-08 11:25:00,177.16,177.25,177.06,177.21,6182.0,160.4276,160.5091,160.337,160.4729,6182.0
2021-09-08 11:30:00,177.22,177.34,176.95,176.96,8594.0,160.4819,160.5906,160.2374,160.2465,8594.0
2021-09-08 11:35:00,177.0,177.17,176.86,176.86,4896.0,160.2827,160.4366,160.1559,160.1559,4896.0
2021-09-08 11:40:00,176.82,176.96,176.75,176.79,6960.0,160.1197,160.2465,160.0563,160.0925,6960.0
2021-09-08 11:45:00,176.82,177.09,176.61,176.61,6208.0,160.1197,160.3642,159.9295,159.9295,6208.0
2021-09-08 11:50:00,176.7,176.7,176.39,176.5,10843.0,160.011,160.011,159.7303,159.8299,10843.0
2021-09-08 11:55:00,176.45,176.69,176.44,176.6,4150.0,159.7846,160.002,159.7756,159.9205,4150.0
2021-09-08 12:00:00,176.52,177.35,176.44,176.85,8873.0,159.848,160.5996,159.7756,160.1469,8873.0
2021-09-08 12:05:00,176.79,177.15,176.79,177.09,7410.0,160.0925,160.4185,160.0925,160.3642,7410.0
2021-09-08 12:10:00,177.11,177.51,177.09,177.37,19016.0,160.3823,160.7445,160.3642,160.6178,19016.0
2021-09-08 12:15:00,177.33,177.4,177.27,177.36,2942.0,160.5815,160.6449,160.5272,160.6087,2942.0
2021-09-08 12:20:00,177.37,177.46,177.17,177.38,4370.0,160.6178,160.6993,160.4366,160.6268,4370.0
2021-09-08 12:25:00,177.35,177.58,177.35,177.5,5403.0,160.5996,160.8079,160.5996,160.7355,5403.0
2021-09-08 12:30:00,177.54,177.55,177.41,177.47,15307.0,160.7717,160.7808,160.654,160.7083,15307.0
2021-09-08 12:35:00,177.45,177.5,177.25,177.29,11543.0,160.6902,160.7355,160.5091,160.5453,11543.0
2021-09-08 12:40:00,177.3,177.39,177.08,177.13,7006.0,160.5544,160.6359,160.3551,160.4004,7006.0
2021-09-08 12:45:00,177.11,177.27,177.11,177.23,4161.0,160.3823,160.5272,160.3823,160.491,4161.0
2021-09-08 12:50:00,177.23,177.23,177.13,177.17,3901.0,160.491,160.491,160.4004,160.4366,3901.0
2021-09-08 12:55:00,177.2,177.21,177.07,177.1,4464.0,160.4638,160.4729,160.3461,160.3733,4464.0
2021-09-08 13:00:00,177.09,177.53,177.09,177.38,8649.0,160.3642,160.7626,160.3642,160.6268,8649.0
2021-09-08 13:05:00,177.36,177.57,177.21,177.26,9276.0,160.6087,160.7989,160.4729,160.5181,9276.0
2021-09-08 13:10:00,177.27,177.27,176.98,176.98,3900.0,160.5272,160.5272,160.2646,160.2646,3900.0
2021-09-08 13:15:00,176.94,176.94,176.68,176.86,9198.0,160.2284,160.2284,159.9929,160.1559,9198.0
2021-09-08 13:20:00,176.9,176.9,176.74,176.74,3394.0,160.1921,160.1921,160.0473,160.0473,3394.0
2021-09-08 13:25:00,176.72,176.86,176.63,176.86,7469.0,160.0291,160.1559,159.9476,160.1559,7469.0
2021-09-08 13:30:00,176.91,176.99,176.87,176.95,5858.0,160.2012,160.2736,160.165,160.2374,5858.0
2021-09-08 13:35:00,176.97,177.05,176.93,176.94,5718.0,160.2555,160.328,160.2193,160.2284,5718.0
2021-09-08 13:40:00,176.95,177.29,176.94,177.21,9919.0,160.2374,160.5453,160.2284,160.4729,9919.0
2021-09-08 13:45:00,177.2,177.2,177.1,177.17,10409.0,160.4638,160.4638,160.3733,160.4366,10409.0
2021-09-08 13:50:00,177.29,177.44,177.09,177.15,3700.0,160.5453,160.6811,160.3642,160.4185,3700.0
2021-09-08 13:55:00,177.1,177.1,176.91,176.99,2900.0,160.3733,160.3733,160.2012,160.2736,2900.0
2021-09-08 14:00:00,177.1,177.53,177.1,177.44,4467.0,160.3733,160.7626,160.3733,160.6811,4467.0
2021-09-08 14:05:00,177.44,177.44,177.32,177.39,1906.0,160.6811,160.6811,160.5725,160.6359,1906.0
2021-09-08 14:10:00,177.46,177.5,177.39,177.5,2879.0,160.6993,160.7355,160.6359,160.7355,2879.0
2021-09-08 14:15:00,177.48,177.48,177.3,177.34,2805.0,160.7174,160.7174,160.5544,160.5906,2805.0
2021-09-08 14:20:00,177.4,177.49,177.34,177.44,5784.0,160.6449,160.7264,160.5906,160.6811,5784.0
2021-09-08 14:25:00,177.49,177.61,177.45,177.56,3700.0,160.7264,160.8351,160.6902,160.7898,3700.0
2021-09-08 14:30:00,177.56,177.64,177.48,177.62,2935.0,160.7898,160.8623,160.7174,160.8441,2935.0
2021-09-08 14:35:00,177.61,177.61,177.49,177.52,3330.0,160.8351,160.8351,160.7264,160.7536,3330.0
2021-09-08 14:40:00,177.49,177.64,177.4,177.59,4268.0,160.7264,160.8623,160.6449,160.817,4268.0
2021-09-08 14:45:00,177.58,177.58,177.42,177.48,1564.0,160.8079,160.8079,160.663,160.7174,1564.0
2021-09-08 14:50:00,177.48,177.55,177.46,177.54,2841.0,160.7174,160.7808,160.6993,160.7717,2841.0
2021-09-08 14:55:00,177.56,177.71,177.56,177.68,3000.0,160.7898,160.9256,160.7898,160.8985,3000.0
2021-09-08 15:00:00,177.73,177.73,177.63,177.69,3687.0,160.9438,160.9438,160.8532,160.9075,3687.0
2021-09-08 15:05:00,177.72,177.72,177.62,177.64,1741.0,160.9347,160.9347,160.8441,160.8623,1741.0
2021-09-08 15:10:00,177.61,177.83,177.61,177.83,4399.0,160.8351,161.0343,160.8351,161.0343,4399.0
2021-09-08 15:15:00,177.82,177.83,177.77,177.79,2100.0,161.0253,161.0343,160.98,160.9981,2100.0
2021-09-08 15:20:00,177.79,177.91,177.79,177.87,3070.0,160.9981,161.1067,160.9981,161.0705,3070.0
2021-09-08 15:25:00,177.86,177.86,177.79,177.85,4206.0,161.0615,161.0615,160.9981,161.0524,4206.0
2021-09-08 15:30:00,177.84,177.96,177.81,177.92,7472.0,161.0434,161.152,161.0162,161.1158,7472.0
2021-09-08 15:35:00,177.91,177.92,177.73,177.79,5745.0,161.1067,161.1158,160.9438,160.9981,5745.0
2021-09-08 15:40:00,177.78,178.0,177.71,178.0,4381.0,160.989,161.1882,160.9256,161.1882,4381.0
2021-09-08 15:45:00,177.99,178.09,177.85,177.86,14146.0,161.1792,161.2697,161.0524,161.0615,14146.0
2021-09-08 15:50:00,177.87,178.08,177.84,177.84,19538.0,161.0705,161.2607,161.0434,161.0434,19538.0
2021-09-08 15:55:00,177.78,177.85,177.56,177.71,43116.0,160.989,161.0524,160.7898,160.9256,43116.0
2021-09-09 09:30:00,177.5,178.5,177.5,178.24,24501.0,160.7355,161.641,160.7355,161.4056,24501.0
2021-09-09 09:35:00,178.28,178.82,178.28,178.69,4300.0,161.4418,161.9308,161.4418,161.8131,4300.0
2021-09-09 09:40:00,178.7,179.11,178.69,178.79,7298.0,161.8221,162.1934,161.8131,161.9036,7298.0
2021-09-09 09:45:00,178.9,178.9,178.52,178.66,2150.0,162.0032,162.0032,161.6591,161.7859,2150.0
2021-09-09 09:50:00,178.63,178.84,178.58,178.84,4753.0,161.7587,161.9489,161.7135,161.9489,4753.0
2021-09-09 09:55:00,178.77,178.77,178.1,178.36,3666.0,161.8855,161.8855,161.2788,161.5142,3666.0
2021-09-09 10:00:00,178.65,179.0,178.63,178.9,1784.0,161.7769,162.0938,161.7587,162.0032,1784.0
2021-09-09 10:05:00,178.98,179.17,178.92,179.09,1303.0,162.0757,162.2477,162.0214,162.1753,1303.0
2021-09-09 10:10:00,179.08,179.14,178.6,178.91,5935.0,162.1662,162.2206,161.7316,162.0123,5935.0
2021-09-09 10:15:00,178.95,178.95,178.61,178.87,1950.0,162.0485,162.0485,161.7406,161.9761,1950.0
2021-09-09 10:20:00,178.92,179.16,178.86,179.16,7917.0,162.0214,162.2387,161.967,162.2387,7917.0
2021-09-09 10:25:00,179.06,179.38,179.06,179.3,3935.0,162.1481,162.4379,162.1481,162.3655,3935.0
2021-09-09 10:30:00,179.37,179.46,179.18,179.26,3185.0,162.4289,162.5104,162.2568,162.3292,3185.0
2021-09-09 10:35:00,179.37,179.55,179.26,179.55,3742.0,162.4289,162.5919,162.3292,162.5919,3742.0
2021-09-09 10:40:00,179.52,179.52,179.3,179.36,5350.0,162.5647,162.5647,162.3655,162.4198,5350.0
2021-09-09 10:45:00,179.3,179.82,179.3,179.54,6909.0,162.3655,162.8364,162.3655,162.5828,6909.0
2021-09-09 10:50:00,179.47,179.63,179.38,179.46,2643.0,162.5194,162.6643,162.4379,162.5104,2643.0
2021-09-09 10:55:00,179.42,179.6,179.36,179.36,4718.0,162.4741,162.6371,162.4198,162.4198,4718.0
2021-09-09 11:00:00,179.37,179.64,179.32,179.64,8626.0,162.4289,162.6734,162.3836,162.6734,8626.0
2021-09-09 11:05:00,179.67,179.93,179.62,179.81,3609.0,162.7005,162.936,162.6552,162.8273,3609.0
2021-09-09 11:10:00,179.81,180.03,179.81,180.01,4632.0,162.8273,163.0265,162.8273,163.0084,4632.0
2021-09-09 11:15:00,179.96,180.02,179.72,179.77,1530.0,162.9631,163.0175,162.7458,162.7911,1530.0
2021-09-09 11:20:00,179.65,179.69,179.44,179.66,5027.0,162.6824,162.7186,162.4922,162.6915,5027.0
2021-09-09 11:25:00,179.67,179.72,179.44,179.44,3086.0,162.7005,162.7458,162.4922,162.4922,3086.0
2021-09-09 11:30:00,179.43,179.56,179.38,179.47,3915.0,162.4832,162.6009,162.4379,162.5194,3915.0
2021-09-09 11:35:00,179.43,179.5,179.23,179.23,1200.0,162.4832,162.5466,162.3021,162.3021,1200.0
2021-09-09 11:40:00,179.25,179.29,179.21,179.21,2496.0,162.3202,162.3564,162.284,162.284,2496.0
2021-09-09 11:45:00,179.26,179.3,179.21,179.26,3280.0,162.3292,162.3655,162.284,162.3292,3280.0
2021-09-09 11:50:00,179.22,179.28,179.09,179.11,7757.0,162.293,162.3474,162.1753,162.1934,7757.0
2021-09-09 11:55:00,179.03,179.51,179.03,179.49,6026.0,162.121,162.5556,162.121,162.5375,6026.0
2021-09-09 12:00:00,179.54,179.76,179.53,179.67,1401.0,162.5828,162.782,162.5737,162.7005,1401.0
2021-09-09 12:05:00,179.71,179.94,179.66,179.93,1868.0,162.7367,162.945,162.6915,162.936,1868.0
2021-09-09 12:10:00,179.89,180.01,179.82,179.82,3498.0,162.8997,163.0084,162.8364,162.8364,3498.0
2021-09-09 12:15:00,179.72,179.79,179.57,179.66,4024.0,162.7458,162.8092,162.61,162.6915,4024.0
2021-09-09 12:20:00,179.97,180.02,179.75,179.75,5795.0,162.9722,163.0175,162.773,162.773,5795.0
2021-09-09 12:25:00,179.78,179.83,179.7,179.76,1900.0,162.8001,162.8454,162.7277,162.782,1900.0
2021-09-09 12:30:00,179.78,179.78,179.62,179.65,2886.0,162.8001,162.8001,162.6552,162.6824,2886.0
2021-09-09 12:35:00,179.71,179.83,179.65,179.65,1400.0,162.7367,162.8454,162.6824,162.6824,1400.0
2021-09-09 12:40:00,179.61,179.67,179.54,179.59,3992.0,162.6462,162.7005,162.5828,162.6281,3992.0
2021-09-09 12:45:00,179.55,179.56,179.46,179.56,2202.0,162.5919,162.6009,162.5104,162.6009,2202.0
2021-09-09 12:50:00,179.58,179.58,179.43,179.52,1850.0,162.619,162.619,162.4832,162.5647,1850.0
2021-09-09 12:55:00,179.53,179.53,179.2,179.2,4357.0,162.5737,162.5737,162.2749,162.2749,4357.0
2021-09-09 13:00:00,179.27,179.42,179.23,179.27,2881.0,162.3383,162.4741,162.3021,162.3383,2881.0
2021-09-09 13:05:00,179.25,179.34,179.22,179.31,3989.0,162.3202,162.4017,162.293,162.3745,3989.0
2021-09-09 13:10:00,179.35,179.35,179.32,179.33,1800.0,162.4107,162.4107,162.3836,162.3926,1800.0
2021-09-09 13:15:00,179.29,179.29,179.1,179.1,2242.0,162.3564,162.3564,162.1844,162.1844,2242.0
2021-09-09 13:20:00,179.07,179.1,178.43,178.54,5418.0,162.1572,162.1844,161.5776,161.6772,5418.0
2021-09-09 13:25:00,178.52,178.6,178.48,178.57,2000.0,161.6591,161.7316,161.6229,161.7044,2000.0
2021-09-09 13:30:00,178.66,178.66,178.25,178.37,3563.0,161.7859,161.7859,161.4146,161.5233,3563.0
2021-09-09 13:35:00,178.29,178.46,178.18,178.27,4717.0,161.4509,161.6048,161.3512,161.4327,4717.0
2021-09-09 13:40:00,178.2,178.28,178.07,178.17,1959.0,161.3694,161.4418,161.2516,161.3422,1959.0
2021-09-09 13:45:00,178.18,178.45,178.18,178.45,3156.0,161.3512,161.5957,161.3512,161.5957,3156.0
2021-09-09 13:50:00,178.31,178.48,178.3,178.38,3563.0,161.469,161.6229,161.4599,161.5324,3563.0
2021-09-09 13:55:00,178.43,178.48,178.23,178.24,8348.0,161.5776,161.6229,161.3965,161.4056,8348.0
2021-09-09 14:00:00,178.2,178.51,178.01,178.04,7030.0,161.3694,161.6501,161.1973,161.2245,7030.0
2021-09-09 14:05:00,178.09,178.47,178.09,178.47,2440.0,161.2697,161.6139,161.2697,161.6139,2440.0
2021-09-09 14:10:00,178.41,178.41,178.26,178.26,3186.0,161.5595,161.5595,161.4237,161.4237,3186.0
2021-09-09 14:15:00,178.34,178.36,178.26,178.3,3049.0,161.4961,161.5142,161.4237,161.4599,3049.0
2021-09-09 14:20:00,178.25,178.36,178.25,178.26,3800.0,161.4146,161.5142,161.4146,161.4237,3800.0
2021-09-09 14:25:00,178.39,178.39,178.29,178.34,5491.0,161.5414,161.5414,161.4509,161.4961,5491.0
2021-09-09 14:30:00,178.33,178.33,178.08,178.19,4011.0,161.4871,161.4871,161.2607,161.3603,4011.0
2021-09-09 14:35:00,178.14,178.15,177.87,177.97,5221.0,161.315,161.3241,161.0705,161.1611,5221.0
2021-09-09 14:40:00,177.97,178.1,177.88,178.08,3584.0,161.1611,161.2788,161.0796,161.2607,3584.0
2021-09-09 14:45:00,178.08,178.36,178.08,178.34,2280.0,161.2607,161.5142,161.2607,161.4961,2280.0
2021-09-09 14:50:00,178.34,178.41,178.27,178.3,5578.0,161.4961,161.5595,161.4327,161.4599,5578.0
2021-09-09 14:55:00,178.35,178.35,178.21,178.29,2899.0,161.5052,161.5052,161.3784,161.4509,2899.0
2021-09-09 15:00:00,178.24,178.41,178.24,178.38,5523.0,161.4056,161.5595,161.4056,161.5324,5523.0
2021-09-09 15:05:00,178.38,178.58,178.36,178.37,5000.0,161.5324,161.7135,161.5142,161.5233,5000.0
2021-09-09 15:10:00,178.36,178.51,178.34,178.34,6894.0,161.5142,161.6501,161.4961,161.4961,6894.0
2021-09-09 15:15:00,178.31,178.31,178.09,178.09,4587.0,161.469,161.469,161.2697,161.2697,4587.0
2021-09-09 15:20:00,178.1,178.21,178.1,178.13,2593.0,161.2788,161.3784,161.2788,161.306,2593.0
2021-09-09 15:25:00,178.1,178.12,178.02,178.08,11849.0,161.2788,161.2969,161.2064,161.2607,11849.0
2021-09-09 15:30:00,178.02,178.18,177.97,178.11,7860.0,161.2064,161.3512,161.1611,161.2879,7860.0
2021-09-09 15:35:00,178.08,178.28,178.01,178.22,5677.0,161.2607,161.4418,161.1973,161.3875,5677.0
2021-09-09 15:40:00,178.22,178.33,178.17,178.23,9100.0,161.3875,161.4871,161.3422,161.3965,9100.0
2021-09-09 15:45:00,178.22,178.34,177.84,177.9,10106.0,161.3875,161.4961,161.0434,161.0977,10106.0
2021-09-09 15:50:00,177.81,177.84,177.24,177.28,26573.0,161.0162,161.0434,160.5,160.5363,26573.0
2021-09-09 15:55:00,177.32,177.49,177.31,177.43,43572.0,160.5725,160.7264,160.5634,160.6721,43572.0
2021-09-10 09:30:00,178.45,180.2,178.44,179.88,21402.0,161.5957,163.1805,161.5867,162.8907,21402.0
2021-09-10 09:35:00,179.74,180.01,179.56,179.92,5519.0,162.7639,163.0084,162.6009,162.9269,5519.0
2021-09-10 09:40:00,179.87,180.38,179.8,180.38,10052.0,162.8816,163.3435,162.8182,163.3435,10052.0
2021-09-10 09:45:00,180.28,180.74,180.15,180.34,13142.0,163.2529,163.6695,163.1352,163.3072,13142.0
2021-09-10 09:50:00,180.4,180.4,179.96,179.96,4159.0,163.3616,163.3616,162.9631,162.9631,4159.0
2021-09-10 09:55:00,179.92,180.01,179.5,179.51,5323.0,162.9269,163.0084,162.5466,162.5556,5323.0
2021-09-10 10:00:00,179.29,179.6,179.04,179.12,5953.0,162.3564,162.6371,162.13,162.2025,5953.0
2021-09-10 10:05:00,179.14,179.36,179.0,179.25,9731.0,162.2206,162.4198,162.0938,162.3202,9731.0
2021-09-10 10:10:00,179.21,179.63,179.03,179.58,4838.0,162.284,162.6643,162.121,162.619,4838.0
2021-09-10 10:15:00,179.52,179.94,179.45,179.93,4174.0,162.5647,162.945,162.5013,162.936,4174.0
2021-09-10 10:20:00,179.9,179.9,179.18,179.4,7653.0,162.9088,162.9088,162.2568,162.456,7653.0
2021-09-10 10:25:00,179.43,179.43,179.08,179.18,3145.0,162.4832,162.4832,162.1662,162.2568,3145.0
2021-09-10 10:30:00,179.12,179.14,178.28,178.67,4530.0,162.2025,162.2206,161.4418,161.795,4530.0
2021-09-10 10:35:00,178.6,178.76,178.46,178.75,2469.0,161.7316,161.8765,161.6048,161.8674,2469.0
2021-09-10 10:40:00,178.71,178.97,178.71,178.85,6342.0,161.8312,162.0666,161.8312,161.958,6342.0
2021-09-10 10:45:00,178.79,178.98,178.62,178.76,3469.0,161.9036,162.0757,161.7497,161.8765,3469.0
2021-09-10 10:50:00,178.72,178.91,178.48,178.76,3554.0,161.8402,162.0123,161.6229,161.8765,3554.0
2021-09-10 10:55:00,178.62,178.8,178.44,178.59,2998.0,161.7497,161.9127,161.5867,161.7225,2998.0
2021-09-10 11:00:00,178.51,178.51,178.15,178.15,1900.0,161.6501,161.6501,161.3241,161.3241,1900.0
2021-09-10 11:05:00,178.15,178.21,178.01,178.08,5246.0,161.3241,161.3784,161.1973,161.2607,5246.0
2021-09-10 11:10:00,178.15,178.41,178.14,178.34,12048.0,161.3241,161.5595,161.315,161.4961,12048.0
2021-09-10 11:15:00,178.37,178.4,178.19,178.29,4985.0,161.5233,161.5505,161.3603,161.4509,4985.0
2021-09-10 11:20:00,178.25,178.74,178.25,178.74,2964.0,161.4146,161.8584,161.4146,161.8584,2964.0
2021-09-10 11:25:00,178.74,178.83,178.39,178.39,3200.0,161.8584,161.9399,161.5414,161.5414,3200.0
2021-09-10 11:30:00,178.52,178.87,178.52,178.81,2530.0,161.6591,161.9761,161.6591,161.9217,2530.0
2021-09-10 11:35:00,178.87,179.04,178.82,178.98,2608.0,161.9761,162.13,161.9308,162.0757,2608.0
2021-09-10 11:40:00,178.97,179.09,178.93,179.02,2350.0,162.0666,162.1753,162.0304,162.1119,2350.0
2021-09-10 11:45:00,179.05,179.09,178.95,178.96,1555.0,162.1391,162.1753,162.0485,162.0576,1555.0
2021-09-10 11:50:00,178.96,179.09,178.96,179.05,1253.0,162.0576,162.1753,162.0576,162.1391,1253.0
2021-09-10 11:55:00,178.95,179.12,178.95,179.03,2886.0,162.0485,162.2025,162.0485,162.121,2886.0
2021-09-10 12:00:00,178.99,179.21,178.91,179.11,4211.0,162.0847,162.284,162.0123,162.1934,4211.0
2021-09-10 12:05:00,179.11,179.35,179.07,179.34,6026.0,162.1934,162.4107,162.1572,162.4017,6026.0
2021-09-10 12:10:00,179.33,179.35,179.17,179.25,2740.0,162.3926,162.4107,162.2477,162.3202,2740.0
2021-09-10 12:15:00,179.25,179.25,179.05,179.08,2097.0,162.3202,162.3202,162.1391,162.1662,2097.0
2021-09-10 12:20:00,179.14,179.2,179.08,179.14,1628.0,162.2206,162.2749,162.1662,162.2206,1628.0
2021-09-10 12:25:00,179.19,179.24,179.12,179.12,2044.0,162.2659,162.3111,162.2025,162.2025,2044.0
2021-09-10 12:30:00,179.15,179.28,179.09,179.25,3023.0,162.2296,162.3474,162.1753,162.3202,3023.0
2021-09-10 12:35:00,179.27,179.59,179.27,179.52,6866.0,162.3383,162.6281,162.3383,162.5647,6866.0
2021-09-10 12:40:00,179.51,179.6,179.45,179.5,3056.0,162.5556,162.6371,162.5013,162.5466,3056.0
2021-09-10 12:45:00,179.49,179.73,179.42,179.68,8919.0,162.5375,162.7549,162.4741,162.7096,8919.0
2021-09-10 12:50:00,179.64,179.75,179.5,179.75,2600.0,162.6734,162.773,162.5466,162.773,2600.0
2021-09-10 12:55:00,179.75,180.09,179.73,179.96,17872.0,162.773,163.0809,162.7549,162.9631,17872.0
2021-09-10 13:00:00,180.05,180.29,179.86,180.29,23593.0,163.0446,163.262,162.8726,163.262,23593.0
2021-09-10 13:05:00,180.29,180.42,180.2,180.37,8920.0,163.262,163.3797,163.1805,163.3344,8920.0
2021-09-10 13:10:00,180.31,180.63,180.23,180.63,11702.0,163.2801,163.5699,163.2076,163.5699,11702.0
2021-09-10 13:15:00,180.61,180.61,180.49,180.56,4193.0,163.5517,163.5517,163.4431,163.5065,4193.0
2021-09-10 13:20:00,180.49,180.55,180.37,180.42,5083.0,163.4431,163.4974,163.3344,163.3797,5083.0
2021-09-10 13:25:00,180.42,180.48,180.31,180.38,8833.0,163.3797,163.434,163.2801,163.3435,8833.0
2021-09-10 13:30:00,180.41,180.46,180.29,180.43,5404.0,163.3706,163.4159,163.262,163.3887,5404.0
2021-09-10 13:35:00,180.43,180.48,180.36,180.46,3032.0,163.3887,163.434,163.3254,163.4159,3032.0
2021-09-10 13:40:00,180.43,180.44,180.3,180.31,5549.0,163.3887,163.3978,163.271,163.2801,5549.0
2021-09-10 13:45:00,180.3,180.31,180.14,180.19,3740.0,163.271,163.2801,163.1261,163.1714,3740.0
2021-09-10 13:50:00,180.21,180.28,180.2,180.24,2865.0,163.1895,163.2529,163.1805,163.2167,2865.0
2021-09-10 13:55:00,180.17,180.22,180.15,180.15,3702.0,163.1533,163.1986,163.1352,163.1352,3702.0
2021-09-10 14:00:00,180.2,180.28,180.17,180.19,4225.0,163.1805,163.2529,163.1533,163.1714,4225.0
2021-09-10 14:05:00,180.17,180.27,180.03,180.1,2563.0,163.1533,163.2439,163.0265,163.0899,2563.0
2021-09-10 14:10:00,180.12,180.17,179.84,179.85,5875.0,163.108,163.1533,162.8545,162.8635,5875.0
2021-09-10 14:15:00,179.91,179.93,179.73,179.73,8153.0,162.9179,162.936,162.7549,162.7549,8153.0
2021-09-10 14:20:00,179.77,179.84,179.58,179.75,7444.0,162.7911,162.8545,162.619,162.773,7444.0
2021-09-10 14:25:00,179.76,179.8,179.55,179.55,2786.0,162.782,162.8182,162.5919,162.5919,2786.0
2021-09-10 14:30:00,179.58,179.58,179.3,179.3,4000.0,162.619,162.619,162.3655,162.3655,4000.0
2021-09-10 14:35:00,179.26,179.38,179.25,179.31,2700.0,162.3292,162.4379,162.3202,162.3745,2700.0
2021-09-10 14:40:00,179.31,179.31,179.13,179.27,5089.0,162.3745,162.3745,162.2115,162.3383,5089.0
2021-09-10 14:45:00,179.28,179.29,179.16,179.22,2627.0,162.3474,162.3564,162.2387,162.293,2627.0
2021-09-10 14:50:00,179.21,179.24,179.12,179.13,3556.0,162.284,162.3111,162.2025,162.2115,3556.0
2021-09-10 14:55:00,179.14,179.22,178.95,178.98,5780.0,162.2206,162.293,162.0485,162.0757,5780.0
2021-09-10 15:00:00,178.99,179.01,178.77,178.83,5333.0,162.0847,162.1029,161.8855,161.9399,5333.0
2021-09-10 15:05:00,178.81,178.9,178.57,178.64,6869.0,161.9217,162.0032,161.7044,161.7678,6869.0
2021-09-10 15:10:00,178.7,178.7,178.44,178.44,6824.0,161.8221,161.8221,161.5867,161.5867,6824.0
2021-09-10 15:15:00,178.4,178.51,178.2,178.29,10968.0,161.5505,161.6501,161.3694,161.4509,10968.0
2021-09-10 15:20:00,178.34,178.34,178.02,178.02,8759.0,161.4961,161.4961,161.2064,161.2064,8759.0
2021-09-10 15:25:00,178.01,178.12,177.95,178.08,7266.0,161.1973,161.2969,161.143,161.2607,7266.0
2021-09-10 15:30:00,178.03,178.04,177.75,177.81,20424.0,161.2154,161.2245,160.9619,161.0162,20424.0
2021-09-10 15:35:00,177.81,177.87,177.6,177.82,10151.0,161.0162,161.0705,160.826,161.0253,10151.0
2021-09-10 15:40:00,177.85,177.94,177.76,177.88,10795.0,161.0524,161.1339,160.9709,161.0796,10795.0
2021-09-10 15:45:00,177.89,177.89,177.6,177.74,11787.0,161.0886,161.0886,160.826,160.9528,11787.0
2021-09-10 15:50:00,177.7,177.75,177.46,177.52,33074.0,160.9166,160.9619,160.6993,160.7536,33074.0
2021-09-10 15:55:00,177.53,177.57,177.1,177.33,85971.0,160.7626,160.7989,160.3733,160.5815,85971.0
2021-09-13 09:30:00,178.64,178.82,177.1,178.16,25691.0,161.7678,161.9308,160.3733,161.3331,25691.0
2021-09-13 09:35:00,178.3,179.09,178.22,178.85,11597.0,161.4599,162.1753,161.3875,161.958,11597.0
2021-09-13 09:40:00,178.72,178.79,178.25,178.57,17259.0,161.8402,161.9036,161.4146,161.7044,17259.0
2021-09-13 09:45:00,178.62,179.38,178.11,178.95,22678.0,161.7497,162.4379,161.2879,162.0485,22678.0
2021-09-13 09:50:00,179.03,180.24,179.03,180.24,24492.0,162.121,163.2167,162.121,163.2167,24492.0
2021-09-13 09:55:00,180.25,180.26,179.5,179.56,18887.0,163.2257,163.2348,162.5466,162.6009,18887.0
2021-09-13 10:00:00,179.53,179.84,179.31,179.42,4580.0,162.5737,162.8545,162.3745,162.4741,4580.0
2021-09-13 10:05:00,179.41,179.5,179.19,179.35,6496.0,162.4651,162.5466,162.2659,162.4107,6496.0
2021-09-13 10:10:00,179.31,179.31,178.43,178.63,10096.0,162.3745,162.3745,161.5776,161.7587,10096.0
2021-09-13 10:15:00,178.57,178.81,178.36,178.43,7884.0,161.7044,161.9217,161.5142,161.5776,7884.0
2021-09-13 10:20:00,178.43,178.59,177.72,177.72,5678.0,161.5776,161.7225,160.9347,160.9347,5678.0
2021-09-13 10:25:00,177.79,178.05,177.53,177.87,7230.0,160.9981,161.2335,160.7626,161.0705,7230.0
2021-09-13 10:30:00,177.91,178.72,177.48,178.34,27842.0,161.1067,161.8402,160.7174,161.4961,27842.0
2021-09-13 10:35:00,178.21,178.85,178.06,178.75,7104.0,161.3784,161.958,161.2426,161.8674,7104.0
2021-09-13 10:40:00,178.64,178.74,178.57,178.63,2862.0,161.7678,161.8584,161.7044,161.7587,2862.0
2021-09-13 10:45:00,178.77,179.38,178.76,179.26,5416.0,161.8855,162.4379,161.8765,162.3292,5416.0
2021-09-13 10:50:00,179.24,179.28,179.02,179.05,2799.0,162.3111,162.3474,162.1119,162.1391,2799.0
2021-09-13 10:55:00,179.04,179.27,178.98,179.08,4501.0,162.13,162.3383,162.0757,162.1662,4501.0
2021-09-13 11:00:00,179.13,179.55,179.13,179.19,6095.0,162.2115,162.5919,162.2115,162.2659,6095.0
2021-09-13 11:05:00,179.26,179.37,178.84,178.84,5416.0,162.3292,162.4289,161.9489,161.9489,5416.0
2021-09-13 11:10:00,178.83,178.83,177.83,177.94,8654.0,161.9399,161.9399,161.0343,161.1339,8654.0
2021-09-13 11:15:00,177.92,177.96,177.69,177.87,3643.0,161.1158,161.152,160.9075,161.0705,3643.0
2021-09-13 11:20:00,177.89,177.9,177.6,177.76,3748.0,161.0886,161.0977,160.826,160.9709,3748.0
2021-09-13 11:25:00,177.68,178.15,177.68,178.1,4627.0,160.8985,161.3241,160.8985,161.2788,4627.0
2021-09-13 11:30:00,178.12,178.79,178.12,178.79,5564.0,161.2969,161.9036,161.2969,161.9036,5564.0
2021-09-13 11:35:00,178.84,178.91,178.43,178.69,3635.0,161.9489,162.0123,161.5776,161.8131,3635.0
2021-09-13 11:40:00,178.61,178.61,178.42,178.42,1505.0,161.7406,161.7406,161.5686,161.5686,1505.0
2021-09-13 11:45:00,178.51,178.88,178.48,178.49,5216.0,161.6501,161.9851,161.6229,161.632,5216.0
2021-09-13 11:50:00,178.48,178.49,178.3,178.44,2600.0,161.6229,161.632,161.4599,161.5867,2600.0
2021-09-13 11:55:00,178.7,178.91,178.7,178.88,3737.0,161.8221,162.0123,161.8221,161.9851,3737.0
2021-09-13 12:00:00,178.93,178.93,178.81,178.93,3074.0,162.0304,162.0304,161.9217,162.0304,3074.0
2021-09-13 12:05:00,178.92,179.15,178.92,179.15,5036.0,162.0214,162.2296,162.0214,162.2296,5036.0
2021-09-13 12:10:00,179.16,179.94,179.13,179.86,8626.0,162.2387,162.945,162.2115,162.8726,8626.0
2021-09-13 12:15:00,179.85,180.14,179.78,180.14,12158.0,162.8635,163.1261,162.8001,163.1261,12158.0
2021-09-13 12:20:00,180.18,180.47,180.11,180.47,10945.0,163.1624,163.425,163.099,163.425,10945.0
2021-09-13 12:25:00,180.43,180.45,180.24,180.24,4580.0,163.3887,163.4069,163.2167,163.2167,4580.0
2021-09-13 12:30:00,180.22,180.37,180.02,180.13,4069.0,163.1986,163.3344,163.0175,163.1171,4069.0
2021-09-13 12:35:00,180.09,180.2,180.03,180.08,2734.0,163.0809,163.1805,163.0265,163.0718,2734.0
2021-09-13 12:40:00,180.01,180.02,179.85,179.92,4164.0,163.0084,163.0175,162.8635,162.9269,4164.0
2021-09-13 12:45:00,179.87,180.22,179.87,180.05,5074.0,162.8816,163.1986,162.8816,163.0446,5074.0
2021-09-13 12:50:00,180.16,180.38,180.1,180.33,3157.0,163.1442,163.3435,163.0899,163.2982,3157.0
2021-09-13 12:55:00,180.3,180.57,180.22,180.4,9589.0,163.271,163.5155,163.1986,163.3616,9589.0
2021-09-13 13:00:00,180.44,180.6,180.35,180.44,7081.0,163.3978,163.5427,163.3163,163.3978,7081.0
2021-09-13 13:05:00,180.44,180.59,180.34,180.34,4284.0,163.3978,163.5336,163.3072,163.3072,4284.0
2021-09-13 13:10:00,180.31,180.42,180.28,180.32,3137.0,163.2801,163.3797,163.2529,163.2891,3137.0
2021-09-13 13:15:00,180.29,180.29,179.91,179.94,4152.0,163.262,163.262,162.9179,162.945,4152.0
2021-09-13 13:20:00,179.91,180.02,179.78,179.92,2907.0,162.9179,163.0175,162.8001,162.9269,2907.0
2021-09-13 13:25:00,179.87,179.95,179.73,179.73,3088.0,162.8816,162.9541,162.7549,162.7549,3088.0
2021-09-13 13:30:00,179.79,179.87,179.55,179.55,3701.0,162.8092,162.8816,162.5919,162.5919,3701.0
2021-09-13 13:35:00,179.52,179.63,179.46,179.53,3017.0,162.5647,162.6643,162.5104,162.5737,3017.0
2021-09-13 13:40:00,179.51,179.61,179.25,179.25,3783.0,162.5556,162.6462,162.3202,162.3202,3783.0
2021-09-13 13:45:00,179.32,179.46,179.24,179.43,2524.0,162.3836,162.5104,162.3111,162.4832,2524.0
2021-09-13 13:50:00,179.38,179.47,179.25,179.39,3069.0,162.4379,162.5194,162.3202,162.447,3069.0
2021-09-13 13:55:00,179.38,179.45,179.27,179.34,3280.0,162.4379,162.5013,162.3383,162.4017,3280.0
2021-09-13 14:00:00,179.33,179.57,179.33,179.5,3101.0,162.3926,162.61,162.3926,162.5466,3101.0
2021-09-13 14:05:00,179.62,179.89,179.51,179.89,2624.0,162.6552,162.8997,162.5556,162.8997,2624.0
2021-09-13 14:10:00,179.85,179.85,179.53,179.66,2978.0,162.8635,162.8635,162.5737,162.6915,2978.0
2021-09-13 14:15:00,179.6,179.64,179.39,179.64,5424.0,162.6371,162.6734,162.447,162.6734,5424.0
2021-09-13 14:20:00,179.44,179.63,179.42,179.54,2490.0,162.4922,162.6643,162.4741,162.5828,2490.0
2021-09-13 14:25:00,179.52,179.54,179.4,179.51,3519.0,162.5647,162.5828,162.456,162.5556,3519.0
2021-09-13 14:30:00,179.56,179.62,179.43,179.49,3559.0,162.6009,162.6552,162.4832,162.5375,3559.0
2021-09-13 14:35:00,179.45,179.52,179.27,179.31,2999.0,162.5013,162.5647,162.3383,162.3745,2999.0
2021-09-13 14:40:00,179.25,179.35,179.12,179.31,5255.0,162.3202,162.4107,162.2025,162.3745,5255.0
2021-09-13 14:45:00,179.3,179.62,179.2,179.56,3028.0,162.3655,162.6552,162.2749,162.6009,3028.0
2021-09-13 14:50:00,179.55,179.59,179.31,179.33,5148.0,162.5919,162.6281,162.3745,162.3926,5148.0
2021-09-13 14:55:00,179.23,179.64,179.23,179.64,5887.0,162.3021,162.6734,162.3021,162.6734,5887.0
2021-09-13 15:00:00,179.59,179.59,179.14,179.18,4967.0,162.6281,162.6281,162.2206,162.2568,4967.0
2021-09-13 15:05:00,179.15,179.74,179.12,179.63,8000.0,162.2296,162.7639,162.2025,162.6643,8000.0
2021-09-13 15:10:00,179.73,180.0,179.68,179.7,9394.0,162.7549,162.9994,162.7096,162.7277,9394.0
2021-09-13 15:15:00,179.65,179.86,179.57,179.66,6459.0,162.6824,162.8726,162.61,162.6915,6459.0
2021-09-13 15:20:00,179.63,179.98,179.63,179.93,6297.0,162.6643,162.9812,162.6643,162.936,6297.0
2021-09-13 15:25:00,179.98,180.33,179.9,180.31,23435.0,162.9812,163.2982,162.9088,163.2801,23435.0
2021-09-13 15:30:00,180.32,180.5,180.18,180.47,15082.0,163.2891,163.4521,163.1624,163.425,15082.0
2021-09-13 15:35:00,180.47,180.56,180.37,180.49,22348.0,163.425,163.5065,163.3344,163.4431,22348.0
2021-09-13 15:40:00,180.49,180.58,180.36,180.56,21763.0,163.4431,163.5246,163.3254,163.5065,21763.0
2021-09-13 15:45:00,180.57,180.69,180.5,180.62,18001.0,163.5155,163.6242,163.4521,163.5608,18001.0
2021-09-13 15:50:00,180.63,180.94,180.52,180.85,42958.0,163.5699,163.8506,163.4702,163.7691,42958.0
2021-09-13 15:55:00,180.88,181.27,180.78,181.2,63635.0,163.7962,164.1494,163.7057,164.086,63635.0
2021-09-14 09:30:00,182.21,182.24,180.95,181.06,28912.0,165.0006,165.0278,163.8596,163.9592,28912.0
2021-09-14 09:35:00,181.21,181.71,181.21,181.51,4696.0,164.0951,164.5478,164.0951,164.3667,4696.0
2021-09-14 09:40:00,181.6,181.6,180.66,181.02,6643.0,164.4482,164.4482,163.597,163.923,6643.0
2021-09-14 09:45:00,180.95,181.11,180.71,180.74,17938.0,163.8596,164.0045,163.6423,163.6695,17938.0
2021-09-14 09:50:00,180.83,180.96,180.43,180.46,5700.0,163.751,163.8687,163.3887,163.4159,5700.0
2021-09-14 09:55:00,180.54,180.57,179.72,179.75,6243.0,163.4884,163.5155,162.7458,162.773,6243.0
2021-09-14 10:00:00,179.67,179.67,178.66,178.83,7626.0,162.7005,162.7005,161.7859,161.9399,7626.0
2021-09-14 10:05:00,178.92,179.29,178.9,179.17,8342.0,162.0214,162.3564,162.0032,162.2477,8342.0
2021-09-14 10:10:00,179.13,179.15,178.56,178.67,7111.0,162.2115,162.2296,161.6954,161.795,7111.0
2021-09-14 10:15:00,178.67,179.05,178.67,178.94,7005.0,161.795,162.1391,161.795,162.0395,7005.0
2021-09-14 10:20:00,178.97,179.25,178.75,178.75,6550.0,162.0666,162.3202,161.8674,161.8674,6550.0
2021-09-14 10:25:00,178.74,178.92,178.55,178.92,8912.0,161.8584,162.0214,161.6863,162.0214,8912.0
2021-09-14 10:30:00,178.95,179.02,178.71,178.92,11254.0,162.0485,162.1119,161.8312,162.0214,11254.0
2021-09-14 10:35:00,179.02,179.26,178.37,178.38,8753.0,162.1119,162.3292,161.5233,161.5324,8753.0
2021-09-14 10:40:00,178.43,178.68,178.38,178.42,7915.0,161.5776,161.804,161.5324,161.5686,7915.0
2021-09-14 10:45:00,178.5,178.64,178.0,178.1,13381.0,161.641,161.7678,161.1882,161.2788,13381.0
2021-09-14 10:50:00,178.0,178.16,177.81,178.12,8877.0,161.1882,161.3331,161.0162,161.2969,8877.0
2021-09-14 10:55:00,178.14,178.29,177.93,178.1,8918.0,161.315,161.4509,161.1249,161.2788,8918.0
2021-09-14 11:00:00,178.17,178.43,178.17,178.17,7067.0,161.3422,161.5776,161.3422,161.3422,7067.0
2021-09-14 11:05:00,178.2,178.31,178.18,178.25,8704.0,161.3694,161.469,161.3512,161.4146,8704.0
2021-09-14 11:10:00,178.23,178.32,178.16,178.27,6661.0,161.3965,161.478,161.3331,161.4327,6661.0
2021-09-14 11:15:00,178.26,178.26,177.88,177.88,7394.0,161.4237,161.4237,161.0796,161.0796,7394.0
2021-09-14 11:20:00,177.9,178.08,177.7,178.08,7813.0,161.0977,161.2607,160.9166,161.2607,7813.0
2021-09-14 11:25:00,178.11,178.83,178.11,178.83,14092.0,161.2879,161.9399,161.2879,161.9399,14092.0
2021-09-14 11:30:00,178.84,179.15,178.72,179.15,5736.0,161.9489,162.2296,161.8402,162.2296,5736.0
2021-09-14 11:35:00,179.16,179.68,179.13,179.65,4852.0,162.2387,162.7096,162.2115,162.6824,4852.0
2021-09-14 11:40:00,179.64,179.84,179.58,179.8,8288.0,162.6734,162.8545,162.619,162.8182,8288.0
2021-09-14 11:45:00,179.81,179.88,179.75,179.81,6090.0,162.8273,162.8907,162.773,162.8273,6090.0
2021-09-14 11:50:00,179.81,179.86,179.67,179.71,3130.0,162.8273,162.8726,162.7005,162.7367,3130.0
2021-09-14 11:55:00,179.77,180.11,179.76,180.02,2902.0,162.7911,163.099,162.782,163.0175,2902.0
2021-09-14 12:00:00,180.07,180.25,180.01,180.09,6775.0,163.0627,163.2257,163.0084,163.0809,6775.0
2021-09-14 12:05:00,180.0,180.06,179.85,180.0,9825.0,162.9994,163.0537,162.8635,162.9994,9825.0
2021-09-14 12:10:00,179.91,179.91,179.8,179.9,2804.0,162.9179,162.9179,162.8182,162.9088,2804.0
2021-09-14 12:15:00,179.84,179.99,179.78,179.87,2360.0,162.8545,162.9903,162.8001,162.8816,2360.0
2021-09-14 12:20:00,179.77,179.87,179.77,179.84,1910.0,162.7911,162.8816,162.7911,162.8545,1910.0
2021-09-14 12:25:00,179.9,179.9,179.68,179.75,1848.0,162.9088,162.9088,162.7096,162.773,1848.0
2021-09-14 12:30:00,179.79,179.88,179.7,179.79,5776.0,162.8092,162.8907,162.7277,162.8092,5776.0
2021-09-14 12:35:00,179.67,179.74,179.43,179.43,7810.0,162.7005,162.7639,162.4832,162.4832,7810.0
2021-09-14 12:40:00,179.32,179.42,179.18,179.36,3090.0,162.3836,162.4741,162.2568,162.4198,3090.0
2021-09-14 12:45:00,179.36,179.4,179.28,179.31,1975.0,162.4198,162.456,162.3474,162.3745,1975.0
2021-09-14 12:50:00,179.26,179.28,179.08,179.2,6834.0,162.3292,162.3474,162.1662,162.2749,6834.0
2021-09-14 12:55:00,179.21,179.25,179.09,179.12,9635.0,162.284,162.3202,162.1753,162.2025,9635.0
2021-09-14 13:00:00,179.16,179.36,178.92,179.03,4444.0,162.2387,162.4198,162.0214,162.121,4444.0
2021-09-14 13:05:00,178.93,178.99,178.34,178.37,8965.0,162.0304,162.0847,161.4961,161.5233,8965.0
2021-09-14 13:10:00,178.39,178.55,178.25,178.45,3709.0,161.5414,161.6863,161.4146,161.5957,3709.0
2021-09-14 13:15:00,178.51,178.77,178.47,178.73,5156.0,161.6501,161.8855,161.6139,161.8493,5156.0
2021-09-14 13:20:00,178.76,178.87,178.67,178.87,5734.0,161.8765,161.9761,161.795,161.9761,5734.0
2021-09-14 13:25:00,178.83,178.94,178.76,178.77,8614.0,161.9399,162.0395,161.8765,161.8855,8614.0
2021-09-14 13:30:00,178.78,178.87,178.57,178.78,7824.0,161.8946,161.9761,161.7044,161.8946,7824.0
2021-09-14 13:35:00,178.7,179.03,178.63,179.02,6048.0,161.8221,162.121,161.7587,162.1119,6048.0
2021-09-14 13:40:00,179.1,179.16,178.88,178.9,2462.0,162.1844,162.2387,161.9851,162.0032,2462.0
2021-09-14 13:45:00,178.92,179.01,178.82,178.87,2435.0,162.0214,162.1029,161.9308,161.9761,2435.0
2021-09-14 13:50:00,178.85,179.11,178.79,179.03,2562.0,161.958,162.1934,161.9036,162.121,2562.0
2021-09-14 13:55:00,179.05,179.22,179.05,179.16,2768.0,162.1391,162.293,162.1391,162.2387,2768.0
2021-09-14 14:00:00,179.12,179.15,179.01,179.09,1977.0,162.2025,162.2296,162.1029,162.1753,1977.0
2021-09-14 14:05:00,179.1,179.16,178.87,178.93,2521.0,162.1844,162.2387,161.9761,162.0304,2521.0
2021-09-14 14:10:00,178.94,179.09,178.88,179.07,8172.0,162.0395,162.1753,161.9851,162.1572,8172.0
2021-09-14 14:15:00,179.01,179.01,178.75,178.89,5855.0,162.1029,162.1029,161.8674,161.9942,5855.0
2021-09-14 14:20:00,178.78,178.78,178.47,178.71,20489.0,161.8946,161.8946,161.6139,161.8312,20489.0
2021-09-14 14:25:00,178.63,178.63,178.41,178.49,3622.0,161.7587,161.7587,161.5595,161.632,3622.0
2021-09-14 14:30:00,178.45,178.57,178.33,178.34,4889.0,161.5957,161.7044,161.4871,161.4961,4889.0
2021-09-14 14:35:00,178.31,178.47,178.14,178.42,5348.0,161.469,161.6139,161.315,161.5686,5348.0
2021-09-14 14:40:00,178.54,178.65,178.5,178.53,6556.0,161.6772,161.7769,161.641,161.6682,6556.0
2021-09-14 14:45:00,178.49,178.52,178.14,178.14,4555.0,161.632,161.6591,161.315,161.315,4555.0
2021-09-14 14:50:00,178.13,178.28,178.04,178.16,7002.0,161.306,161.4418,161.2245,161.3331,7002.0
2021-09-14 14:55:00,178.22,178.56,178.22,178.49,5568.0,161.3875,161.6954,161.3875,161.632,5568.0
2021-09-14 15:00:00,178.46,178.46,178.33,178.34,4255.0,161.6048,161.6048,161.4871,161.4961,4255.0
2021-09-14 15:05:00,178.36,178.55,178.0,178.04,3015.0,161.5142,161.6863,161.1882,161.2245,3015.0
2021-09-14 15:10:00,178.09,178.31,178.09,178.14,8227.0,161.2697,161.469,161.2697,161.315,8227.0
2021-09-14 15:15:00,178.09,178.12,177.92,177.95,6442.0,161.2697,161.2969,161.1158,161.143,6442.0
2021-09-14 15:20:00,177.93,178.33,177.9,178.24,7015.0,161.1249,161.4871,161.0977,161.4056,7015.0
2021-09-14 15:25:00,178.22,178.4,178.16,178.22,6469.0,161.3875,161.5505,161.3331,161.3875,6469.0
2021-09-14 15:30:00,178.17,178.22,178.05,178.19,9160.0,161.3422,161.3875,161.2335,161.3603,9160.0
2021-09-14 15:35:00,178.18,178.29,177.93,178.29,8067.0,161.3512,161.4509,161.1249,161.4509,8067.0
2021-09-14 15:40:00,178.22,178.29,178.07,178.12,8248.0,161.3875,161.4509,161.2516,161.2969,8248.0
2021-09-14 15:45:00,178.14,178.39,177.85,177.98,12424.0,161.315,161.5414,161.0524,161.1701,12424.0
2021-09-14 15:50:00,177.99,178.08,177.7,177.82,42735.0,161.1792,161.2607,160.9166,161.0253,42735.0
2021-09-14 15:55:00,177.8,178.28,177.78,178.13,114380.0,161.0071,161.4418,160.989,161.306,114380.0
2021-09-15 09:30:00,178.3,178.3,176.5,176.84,22870.0,161.4599,161.4599,159.8299,160.1378,22870.0
2021-09-15 09:35:00,177.1,177.46,176.93,177.33,5447.0,160.3733,160.6993,160.2193,160.5815,5447.0
2021-09-15 09:40:00,177.2,177.2,176.5,176.72,5088.0,160.4638,160.4638,159.8299,160.0291,5088.0
2021-09-15 09:45:00,176.74,177.04,176.57,177.03,6985.0,160.0473,160.3189,159.8933,160.3099,6985.0
2021-09-15 09:50:00,177.2,177.4,176.88,176.88,3656.0,160.4638,160.6449,160.174,160.174,3656.0
2021-09-15 09:55:00,176.9,176.99,176.63,176.94,4842.0,160.1921,160.2736,159.9476,160.2284,4842.0
2021-09-15 10:00:00,176.89,177.71,176.88,177.71,6932.0,160.1831,160.9256,160.174,160.9256,6932.0
2021-09-15 10:05:00,177.53,177.59,176.92,177.01,2273.0,160.7626,160.817,160.2103,160.2918,2273.0
2021-09-15 10:10:00,177.02,177.08,175.9,176.0,15468.0,160.3008,160.3551,159.2866,159.3771,15468.0
2021-09-15 10:15:00,176.03,176.19,175.81,176.11,9219.0,159.4043,159.5492,159.2051,159.4768,9219.0
2021-09-15 10:20:00,176.05,176.16,175.76,175.89,7407.0,159.4224,159.522,159.1598,159.2775,7407.0
2021-09-15 10:25:00,176.02,176.1,175.92,175.92,5573.0,159.3953,159.4677,159.3047,159.3047,5573.0
2021-09-15 10:30:00,175.95,176.68,175.9,176.68,10439.0,159.3319,159.9929,159.2866,159.9929,10439.0
2021-09-15 10:35:00,176.64,176.89,176.62,176.71,4873.0,159.9567,160.1831,159.9386,160.0201,4873.0
2021-09-15 10:40:00,176.73,176.73,176.18,176.28,3505.0,160.0382,160.0382,159.5401,159.6307,3505.0
2021-09-15 10:45:00,176.29,176.34,176.06,176.19,6038.0,159.6398,159.685,159.4315,159.5492,6038.0
2021-09-15 10:50:00,176.2,176.32,175.64,175.65,7746.0,159.5583,159.6669,159.0511,159.0602,7746.0
2021-09-15 10:55:00,175.68,176.3,175.68,176.23,5025.0,159.0874,159.6488,159.0874,159.5854,5025.0
2021-09-15 11:00:00,176.29,176.75,176.2,176.75,5198.0,159.6398,160.0563,159.5583,160.0563,5198.0
2021-09-15 11:05:00,176.76,177.0,176.7,176.83,3937.0,160.0654,160.2827,160.011,160.1288,3937.0
2021-09-15 11:10:00,176.87,176.87,176.58,176.59,3724.0,160.165,160.165,159.9024,159.9114,3724.0
2021-09-15 11:15:00,176.58,176.69,176.19,176.24,2564.0,159.9024,160.002,159.5492,159.5945,2564.0
2021-09-15 11:20:00,176.25,176.8,176.25,176.61,7420.0,159.6035,160.1016,159.6035,159.9295,7420.0
2021-09-15 11:25:00,176.71,176.8,176.63,176.73,4620.0,160.0201,160.1016,159.9476,160.0382,4620.0
2021-09-15 11:30:00,176.62,176.65,176.26,176.47,5072.0,159.9386,159.9658,159.6126,159.8028,5072.0
2021-09-15 11:35:00,176.48,176.54,176.4,176.5,3465.0,159.8118,159.8661,159.7394,159.8299,3465.0
2021-09-15 11:40:00,176.54,176.62,176.31,176.33,8061.0,159.8661,159.9386,159.6579,159.676,8061.0
2021-09-15 11:45:00,176.31,176.31,176.08,176.11,7864.0,159.6579,159.6579,159.4496,159.4768,7864.0
2021-09-15 11:50:00,176.07,176.29,176.05,176.29,5738.0,159.4405,159.6398,159.4224,159.6398,5738.0
2021-09-15 11:55:00,176.33,176.8,176.3,176.78,2471.0,159.676,160.1016,159.6488,160.0835,2471.0
2021-09-15 12:00:00,176.78,176.82,176.54,176.66,5228.0,160.0835,160.1197,159.8661,159.9748,5228.0
2021-09-15 12:05:00,176.63,176.63,176.43,176.49,2543.0,159.9476,159.9476,159.7665,159.8209,2543.0
2021-09-15 12:10:00,176.51,176.55,176.28,176.35,2141.0,159.839,159.8752,159.6307,159.6941,2141.0
2021-09-15 12:15:00,176.43,176.45,176.32,176.36,2862.0,159.7665,159.7846,159.6669,159.7031,2862.0
2021-09-15 12:20:00,176.29,176.64,176.23,176.64,4282.0,159.6398,159.9567,159.5854,159.9567,4282.0
2021-09-15 12:25:00,176.61,176.89,176.61,176.69,3925.0,159.9295,160.1831,159.9295,160.002,3925.0
2021-09-15 12:30:00,176.71,176.84,176.65,176.83,3756.0,160.0201,160.1378,159.9658,160.1288,3756.0
2021-09-15 12:35:00,176.83,176.83,176.71,176.81,2842.0,160.1288,160.1288,160.0201,160.1106,2842.0
2021-09-15 12:40:00,176.85,177.09,176.85,177.09,5102.0,160.1469,160.3642,160.1469,160.3642,5102.0
2021-09-15 12:45:00,177.06,177.1,176.84,176.84,5259.0,160.337,160.3733,160.1378,160.1378,5259.0
2021-09-15 12:50:00,176.86,176.87,176.65,176.7,3430.0,160.1559,160.165,159.9658,160.011,3430.0
2021-09-15 12:55:00,176.7,176.85,176.7,176.82,6620.0,160.011,160.1469,160.011,160.1197,6620.0
2021-09-15 13:00:00,176.79,176.83,176.5,176.56,2928.0,160.0925,160.1288,159.8299,159.8843,2928.0
2021-09-15 13:05:00,176.61,176.66,176.55,176.57,1696.0,159.9295,159.9748,159.8752,159.8933,1696.0
2021-09-15 13:10:00,176.55,176.77,176.53,176.77,6238.0,159.8752,160.0744,159.8571,160.0744,6238.0
2021-09-15 13:15:00,176.79,176.89,176.74,176.84,3112.0,160.0925,160.1831,160.0473,160.1378,3112.0
2021-09-15 13:20:00,176.8,176.88,176.74,176.76,2002.0,160.1016,160.174,160.0473,160.0654,2002.0
2021-09-15 13:25:00,176.79,176.9,176.78,176.9,2596.0,160.0925,160.1921,160.0835,160.1921,2596.0
2021-09-15 13:30:00,176.81,176.92,176.81,176.91,1400.0,160.1106,160.2103,160.1106,160.2012,1400.0
2021-09-15 13:35:00,176.87,176.91,176.81,176.85,2364.0,160.165,160.2012,160.1106,160.1469,2364.0
2021-09-15 13:40:00,176.72,176.81,176.72,176.77,1860.0,160.0291,160.1106,160.0291,160.0744,1860.0
2021-09-15 13:45:00,176.78,176.95,176.78,176.92,1000.0,160.0835,160.2374,160.0835,160.2103,1000.0
2021-09-15 13:50:00,176.89,177.05,176.89,177.01,3442.0,160.1831,160.328,160.1831,160.2918,3442.0
2021-09-15 13:55:00,176.94,177.01,176.73,176.73,2300.0,160.2284,160.2918,160.0382,160.0382,2300.0
2021-09-15 14:00:00,176.75,176.78,176.66,176.76,3026.0,160.0563,160.0835,159.9748,160.0654,3026.0
2021-09-15 14:05:00,176.77,177.1,176.77,177.04,4663.0,160.0744,160.3733,160.0744,160.3189,4663.0
2021-09-15 14:10:00,176.98,177.04,176.87,176.87,3296.0,160.2646,160.3189,160.165,160.165,3296.0
2021-09-15 14:15:00,176.9,176.96,176.84,176.84,2163.0,160.1921,160.2465,160.1378,160.1378,2163.0
2021-09-15 14:20:00,176.82,176.85,176.66,176.76,2170.0,160.1197,160.1469,159.9748,160.0654,2170.0
2021-09-15 14:25:00,176.8,176.87,176.67,176.67,3255.0,160.1016,160.165,159.9839,159.9839,3255.0
2021-09-15 14:30:00,176.7,176.7,176.58,176.62,1750.0,160.011,160.011,159.9024,159.9386,1750.0
2021-09-15 14:35:00,176.65,176.73,176.46,176.46,5335.0,159.9658,160.0382,159.7937,159.7937,5335.0
2021-09-15 14:40:00,176.46,176.51,176.39,176.43,3000.0,159.7937,159.839,159.7303,159.7665,3000.0
2021-09-15 14:45:00,176.41,176.52,176.41,176.45,3367.0,159.7484,159.848,159.7484,159.7846,3367.0
2021-09-15 14:50:00,176.57,176.59,176.46,176.54,3850.0,159.8933,159.9114,159.7937,159.8661,3850.0
2021-09-15 14:55:00,176.57,176.66,176.53,176.65,2114.0,159.8933,159.9748,159.8571,159.9658,2114.0
2021-09-15 15:00:00,176.66,176.79,176.66,176.67,3622.0,159.9748,160.0925,159.9748,159.9839,3622.0
2021-09-15 15:05:00,176.69,176.75,176.65,176.73,3200.0,160.002,160.0563,159.9658,160.0382,3200.0
2021-09-15 15:10:00,176.74,176.82,176.71,176.78,3187.0,160.0473,160.1197,160.0201,160.0835,3187.0
2021-09-15 15:15:00,176.8,176.9,176.75,176.88,5081.0,160.1016,160.1921,160.0563,160.174,5081.0
2021-09-15 15:20:00,176.88,176.89,176.83,176.87,3930.0,160.174,160.1831,160.1288,160.165,3930.0
2021-09-15 15:25:00,176.88,176.88,176.78,176.79,7101.0,160.174,160.174,160.0835,160.0925,7101.0
2021-09-15 15:30:00,176.78,176.81,176.69,176.8,7822.0,160.0835,160.1106,160.002,160.1016,7822.0
2021-09-15 15:35:00,176.78,177.03,176.78,177.01,7115.0,160.0835,160.3099,160.0835,160.2918,7115.0
2021-09-15 15:40:00,177.0,177.02,176.88,177.02,7881.0,160.2827,160.3008,160.174,160.3008,7881.0
2021-09-15 15:45:00,177.07,177.17,176.97,176.97,12374.0,160.3461,160.4366,160.2555,160.2555,12374.0
2021-09-15 15:50:00,177.0,177.15,176.61,176.78,33439.0,160.2827,160.4185,159.9295,160.0835,33439.0
2021-09-15 15:55:00,176.92,176.92,176.57,176.79,68986.0,160.2103,160.2103,159.8933,160.0925,68986.0
2021-09-16 09:30:00,175.5,176.11,174.82,176.07,62319.0,158.9244,159.4768,158.3086,159.4405,62319.0
2021-09-16 09:35:00,176.03,176.11,175.16,175.27,23381.0,159.4043,159.4768,158.6165,158.7161,23381.0
2021-09-16 09:40:00,175.0,175.26,174.81,175.0,15273.0,158.4716,158.707,158.2995,158.4716,15273.0
2021-09-16 09:45:00,175.05,175.07,174.75,174.86,11270.0,158.5169,158.535,158.2452,158.3448,11270.0
2021-09-16 09:50:00,174.81,174.94,174.36,174.69,25357.0,158.2995,158.4173,157.892,158.1909,25357.0
2021-09-16 09:55:00,174.75,175.36,174.65,175.22,13940.0,158.2452,158.7976,158.1547,158.6708,13940.0
2021-09-16 10:00:00,175.31,175.37,174.88,175.15,12082.0,158.7523,158.8066,158.3629,158.6074,12082.0
2021-09-16 10:05:00,175.19,176.07,175.14,175.96,6274.0,158.6436,159.4405,158.5984,159.3409,6274.0
2021-09-16 10:10:00,175.92,175.98,175.46,175.67,10302.0,159.3047,159.359,158.8881,159.0783,10302.0
2021-09-16 10:15:00,175.81,176.0,175.61,175.96,21372.0,159.2051,159.3771,159.024,159.3409,21372.0
2021-09-16 10:20:00,175.91,176.5,175.89,176.49,5945.0,159.2956,159.8299,159.2775,159.8209,5945.0
2021-09-16 10:25:00,176.5,176.93,176.46,176.89,11465.0,159.8299,160.2193,159.7937,160.1831,11465.0
2021-09-16 10:30:00,176.89,176.97,176.73,176.88,6258.0,160.1831,160.2555,160.0382,160.174,6258.0
2021-09-16 10:35:00,176.95,176.95,176.59,176.82,6213.0,160.2374,160.2374,159.9114,160.1197,6213.0
2021-09-16 10:40:00,176.83,176.86,176.51,176.66,4765.0,160.1288,160.1559,159.839,159.9748,4765.0
2021-09-16 10:45:00,176.65,177.09,176.6,177.0,7669.0,159.9658,160.3642,159.9205,160.2827,7669.0
2021-09-16 10:50:00,176.9,176.9,176.62,176.62,4256.0,160.1921,160.1921,159.9386,159.9386,4256.0
2021-09-16 10:55:00,176.59,176.66,176.42,176.65,4233.0,159.9114,159.9748,159.7575,159.9658,4233.0
2021-09-16 11:00:00,176.74,177.1,176.74,176.9,7200.0,160.0473,160.3733,160.0473,160.1921,7200.0
2021-09-16 11:05:00,176.84,177.1,176.7,177.09,9100.0,160.1378,160.3733,160.011,160.3642,9100.0
2021-09-16 11:10:00,177.07,177.21,176.96,177.13,4007.0,160.3461,160.4729,160.2465,160.4004,4007.0
2021-09-16 11:15:00,177.04,177.06,176.81,176.94,3234.0,160.3189,160.337,160.1106,160.2284,3234.0
2021-09-16 11:20:00,176.89,176.99,176.58,176.87,6237.0,160.1831,160.2736,159.9024,160.165,6237.0
2021-09-16 11:25:00,176.84,177.02,176.83,176.84,5545.0,160.1378,160.3008,160.1288,160.1378,5545.0
2021-09-16 11:30:00,176.89,177.29,176.87,177.29,10225.0,160.1831,160.5453,160.165,160.5453,10225.0
2021-09-16 11:35:00,177.22,177.72,177.18,177.64,13506.0,160.4819,160.9347,160.4457,160.8623,13506.0
2021-09-16 11:40:00,177.65,177.9,177.53,177.53,8592.0,160.8713,161.0977,160.7626,160.7626,8592.0
2021-09-16 11:45:00,177.55,177.56,177.34,177.55,2820.0,160.7808,160.7898,160.5906,160.7808,2820.0
2021-09-16 11:50:00,177.51,177.63,177.47,177.55,2548.0,160.7445,160.8532,160.7083,160.7808,2548.0
2021-09-16 11:55:00,177.49,177.75,177.42,177.75,13662.0,160.7264,160.9619,160.663,160.9619,13662.0
2021-09-16 12:00:00,177.83,177.96,177.64,177.68,8864.0,161.0343,161.152,160.8623,160.8985,8864.0
2021-09-16 12:05:00,177.69,177.85,177.68,177.68,1481.0,160.9075,161.0524,160.8985,160.8985,1481.0
2021-09-16 12:10:00,177.77,177.78,177.57,177.58,6299.0,160.98,160.989,160.7989,160.8079,6299.0
2021-09-16 12:15:00,177.56,177.67,177.52,177.6,3253.0,160.7898,160.8894,160.7536,160.826,3253.0
2021-09-16 12:20:00,177.7,177.77,177.67,177.74,2486.0,160.9166,160.98,160.8894,160.9528,2486.0
2021-09-16 12:25:00,177.68,177.7,177.5,177.53,2631.0,160.8985,160.9166,160.7355,160.7626,2631.0
2021-09-16 12:30:00,177.54,177.64,177.54,177.58,1867.0,160.7717,160.8623,160.7717,160.8079,1867.0
2021-09-16 12:35:00,177.58,177.71,177.58,177.63,3409.0,160.8079,160.9256,160.8079,160.8532,3409.0
2021-09-16 12:40:00,177.69,177.86,177.65,177.86,1800.0,160.9075,161.0615,160.8713,161.0615,1800.0
2021-09-16 12:45:00,177.89,178.09,177.86,177.98,5272.0,161.0886,161.2697,161.0615,161.1701,5272.0
2021-09-16 12:50:00,178.01,178.07,177.73,177.84,6814.0,161.1973,161.2516,160.9438,161.0434,6814.0
2021-09-16 12:55:00,177.84,178.04,177.83,178.0,4400.0,161.0434,161.2245,161.0343,161.1882,4400.0
2021-09-16 13:00:00,178.04,178.08,177.71,177.71,2050.0,161.2245,161.2607,160.9256,160.9256,2050.0
2021-09-16 13:05:00,177.73,177.73,177.62,177.63,1711.0,160.9438,160.9438,160.8441,160.8532,1711.0
2021-09-16 13:10:00,177.62,177.69,177.51,177.58,2643.0,160.8441,160.9075,160.7445,160.8079,2643.0
2021-09-16 13:15:00,177.59,177.62,177.47,177.6,2427.0,160.817,160.8441,160.7083,160.826,2427.0
2021-09-16 13:20:00,177.59,177.62,177.51,177.53,2450.0,160.817,160.8441,160.7445,160.7626,2450.0
2021-09-16 13:25:00,177.53,177.6,177.49,177.53,2500.0,160.7626,160.826,160.7264,160.7626,2500.0
2021-09-16 13:30:00,177.48,177.52,177.32,177.33,2102.0,160.7174,160.7536,160.5725,160.5815,2102.0
2021-09-16 13:35:00,177.26,177.35,177.18,177.28,3000.0,160.5181,160.5996,160.4457,160.5363,3000.0
2021-09-16 13:40:00,177.37,177.44,177.32,177.39,1000.0,160.6178,160.6811,160.5725,160.6359,1000.0
2021-09-16 13:45:00,177.33,177.45,177.29,177.45,2164.0,160.5815,160.6902,160.5453,160.6902,2164.0
2021-09-16 13:50:00,177.4,177.82,177.38,177.73,3997.0,160.6449,161.0253,160.6268,160.9438,3997.0
2021-09-16 13:55:00,177.82,178.0,177.81,177.97,5787.0,161.0253,161.1882,161.0162,161.1611,5787.0
2021-09-16 14:00:00,177.94,178.06,177.88,177.97,4288.0,161.1339,161.2426,161.0796,161.1611,4288.0
2021-09-16 14:05:00,177.98,178.05,177.91,177.96,4817.0,161.1701,161.2335,161.1067,161.152,4817.0
2021-09-16 14:10:00,178.02,178.34,178.02,178.26,2013.0,161.2064,161.4961,161.2064,161.4237,2013.0
2021-09-16 14:15:00,178.25,178.25,178.12,178.2,2855.0,161.4146,161.4146,161.2969,161.3694,2855.0
2021-09-16 14:20:00,178.24,178.42,178.2,178.41,7803.0,161.4056,161.5686,161.3694,161.5595,7803.0
2021-09-16 14:25:00,178.4,178.48,178.27,178.37,8642.0,161.5505,161.6229,161.4327,161.5233,8642.0
2021-09-16 14:30:00,178.36,178.5,178.35,178.5,5074.0,161.5142,161.641,161.5052,161.641,5074.0
2021-09-16 14:35:00,178.48,178.66,178.48,178.56,12077.0,161.6229,161.7859,161.6229,161.6954,12077.0
2021-09-16 14:40:00,178.58,178.62,178.46,178.59,5459.0,161.7135,161.7497,161.6048,161.7225,5459.0
2021-09-16 14:45:00,178.66,178.7,178.49,178.51,5740.0,161.7859,161.8221,161.632,161.6501,5740.0
2021-09-16 14:50:00,178.53,178.56,178.31,178.56,3814.0,161.6682,161.6954,161.469,161.6954,3814.0
2021-09-16 14:55:00,178.59,178.6,178.48,178.51,4003.0,161.7225,161.7316,161.6229,161.6501,4003.0
2021-09-16 15:00:00,178.51,178.54,178.36,178.39,4820.0,161.6501,161.6772,161.5142,161.5414,4820.0
2021-09-16 15:05:00,178.42,178.88,178.42,178.76,9465.0,161.5686,161.9851,161.5686,161.8765,9465.0
2021-09-16 15:10:00,178.85,178.88,178.79,178.81,5708.0,161.958,161.9851,161.9036,161.9217,5708.0
2021-09-16 15:15:00,178.79,178.91,178.52,178.58,7877.0,161.9036,162.0123,161.6591,161.7135,7877.0
2021-09-16 15:20:00,178.6,178.6,178.44,178.44,4130.0,161.7316,161.7316,161.5867,161.5867,4130.0
2021-09-16 15:25:00,178.43,178.47,178.28,178.28,5796.0,161.5776,161.6139,161.4418,161.4418,5796.0
2021-09-16 15:30:00,178.29,178.37,178.16,178.2,16013.0,161.4509,161.5233,161.3331,161.3694,16013.0
2021-09-16 15:35:00,178.2,178.45,178.18,178.45,9771.0,161.3694,161.5957,161.3512,161.5957,9771.0
2021-09-16 15:40:00,178.41,178.44,178.22,178.27,10757.0,161.5595,161.5867,161.3875,161.4327,10757.0
2021-09-16 15:45:00,178.3,178.5,178.25,178.42,14403.0,161.4599,161.641,161.4146,161.5686,14403.0
2021-09-16 15:50:00,178.48,178.73,178.48,178.64,32352.0,161.6229,161.8493,161.6229,161.7678,32352.0
2021-09-16 15:55:00,178.63,178.77,178.53,178.74,84624.0,161.7587,161.8855,161.6682,161.8584,84624.0
2021-09-17 09:30:00,178.42,178.42,177.5,177.67,137230.0,161.5686,161.5686,160.7355,160.8894,137230.0
2021-09-17 09:35:00,177.6,177.66,176.61,176.63,6230.0,160.826,160.8804,159.9295,159.9476,6230.0
2021-09-17 09:40:00,176.56,177.26,176.42,177.26,13228.0,159.8843,160.5181,159.7575,160.5181,13228.0
2021-09-17 09:45:00,177.16,177.46,176.7,176.7,8491.0,160.4276,160.6993,160.011,160.011,8491.0
2021-09-17 09:50:00,176.73,176.91,176.4,176.45,4896.0,160.0382,160.2012,159.7394,159.7846,4896.0
2021-09-17 09:55:00,176.48,176.54,175.77,176.27,6526.0,159.8118,159.8661,159.1689,159.6216,6526.0
2021-09-17 10:00:00,176.16,176.29,176.06,176.07,4651.0,159.522,159.6398,159.4315,159.4405,4651.0
2021-09-17 10:05:00,176.04,176.43,175.81,176.39,4500.0,159.4134,159.7665,159.2051,159.7303,4500.0
2021-09-17 10:10:00,176.36,176.36,175.75,175.83,7767.0,159.7031,159.7031,159.1508,159.2232,7767.0
2021-09-17 10:15:00,175.75,175.84,175.51,175.69,8065.0,159.1508,159.2323,158.9334,159.0964,8065.0
2021-09-17 10:20:00,175.65,175.8,175.4,175.4,5830.0,159.0602,159.196,158.8338,158.8338,5830.0
2021-09-17 10:25:00,175.3,175.5,175.19,175.2,11714.0,158.7433,158.9244,158.6436,158.6527,11714.0
2021-09-17 10:30:00,175.23,175.75,175.08,175.59,5862.0,158.6799,159.1508,158.544,159.0059,5862.0
2021-09-17 10:35:00,175.6,175.61,175.12,175.27,5141.0,159.0149,159.024,158.5803,158.7161,5141.0
2021-09-17 10:40:00,175.23,175.43,175.02,175.17,26066.0,158.6799,158.861,158.4897,158.6255,26066.0
2021-09-17 10:45:00,175.2,175.2,174.65,174.79,18572.0,158.6527,158.6527,158.1547,158.2814,18572.0
2021-09-17 10:50:00,174.79,174.85,174.46,174.84,17684.0,158.2814,158.3358,157.9826,158.3267,17684.0
2021-09-17 10:55:00,174.78,174.78,174.4,174.55,13161.0,158.2724,158.2724,157.9283,158.0641,13161.0
2021-09-17 11:00:00,174.5,174.5,174.05,174.22,30499.0,158.0188,158.0188,157.6113,157.7653,30499.0
2021-09-17 11:05:00,174.18,174.21,173.6,174.16,38257.0,157.729,157.7562,157.2038,157.7109,38257.0
2021-09-17 11:10:00,174.1,175.1,174.05,175.1,9875.0,157.6566,158.5621,157.6113,158.5621,9875.0
2021-09-17 11:15:00,175.11,175.46,174.99,175.36,7630.0,158.5712,158.8881,158.4625,158.7976,7630.0
2021-09-17 11:20:00,175.44,175.54,175.31,175.31,4237.0,158.87,158.9606,158.7523,158.7523,4237.0
2021-09-17 11:25:00,175.34,175.39,174.82,174.9,13383.0,158.7795,158.8248,158.3086,158.381,13383.0
2021-09-17 11:30:00,174.88,174.88,174.0,174.26,16845.0,158.3629,158.3629,157.566,157.8015,16845.0
2021-09-17 11:35:00,174.3,174.82,174.14,174.74,9533.0,157.8377,158.3086,157.6928,158.2362,9533.0
2021-09-17 11:40:00,174.84,174.97,174.74,174.83,5511.0,158.3267,158.4444,158.2362,158.3176,5511.0
2021-09-17 11:45:00,174.79,175.33,174.76,175.14,8752.0,158.2814,158.7704,158.2543,158.5984,8752.0
2021-09-17 11:50:00,175.08,175.08,174.66,174.73,3050.0,158.544,158.544,158.1637,158.2271,3050.0
2021-09-17 11:55:00,174.69,175.31,174.69,175.13,4133.0,158.1909,158.7523,158.1909,158.5893,4133.0
2021-09-17 12:00:00,175.15,175.55,175.14,175.55,2144.0,158.6074,158.9696,158.5984,158.9696,2144.0
2021-09-17 12:05:00,175.57,175.61,175.3,175.31,5953.0,158.9878,159.024,158.7433,158.7523,5953.0
2021-09-17 12:10:00,175.35,175.35,175.03,175.03,2980.0,158.7885,158.7885,158.4988,158.4988,2980.0
2021-09-17 12:15:00,175.06,175.09,174.78,174.97,5689.0,158.5259,158.5531,158.2724,158.4444,5689.0
2021-09-17 12:20:00,174.98,175.42,174.98,175.42,4237.0,158.4535,158.8519,158.4535,158.8519,4237.0
2021-09-17 12:25:00,175.46,175.46,175.1,175.22,3910.0,158.8881,158.8881,158.5621,158.6708,3910.0
2021-09-17 12:30:00,175.19,175.39,175.16,175.34,2650.0,158.6436,158.8248,158.6165,158.7795,2650.0
2021-09-17 12:35:00,175.3,175.46,175.29,175.38,3777.0,158.7433,158.8881,158.7342,158.8157,3777.0
2021-09-17 12:40:00,175.44,175.5,175.31,175.39,2538.0,158.87,158.9244,158.7523,158.8248,2538.0
2021-09-17 12:45:00,175.44,175.62,175.44,175.49,6320.0,158.87,159.033,158.87,158.9153,6320.0
2021-09-17 12:50:00,175.55,175.57,175.33,175.33,3002.0,158.9696,158.9878,158.7704,158.7704,3002.0
2021-09-17 12:55:00,175.49,175.53,175.25,175.27,5949.0,158.9153,158.9515,158.698,158.7161,5949.0
2021-09-17 13:00:00,175.27,175.43,175.08,175.17,5505.0,158.7161,158.861,158.544,158.6255,5505.0
2021-09-17 13:05:00,175.09,175.12,174.79,174.87,7538.0,158.5531,158.5803,158.2814,158.3539,7538.0
2021-09-17 13:10:00,174.82,175.03,174.8,174.97,4879.0,158.3086,158.4988,158.2905,158.4444,4879.0
2021-09-17 13:15:00,174.85,175.0,174.64,174.67,12832.0,158.3358,158.4716,158.1456,158.1728,12832.0
2021-09-17 13:20:00,174.69,174.76,174.59,174.71,10383.0,158.1909,158.2543,158.1003,158.209,10383.0
2021-09-17 13:25:00,174.73,174.76,174.54,174.73,6608.0,158.2271,158.2543,158.055,158.2271,6608.0
2021-09-17 13:30:00,174.71,174.73,174.32,174.32,8887.0,158.209,158.2271,157.8558,157.8558,8887.0
2021-09-17 13:35:00,174.32,174.57,174.27,174.57,13254.0,157.8558,158.0822,157.8105,158.0822,13254.0
2021-09-17 13:40:00,174.6,174.7,174.5,174.54,3925.0,158.1094,158.1999,158.0188,158.055,3925.0
2021-09-17 13:45:00,174.51,174.51,174.09,174.16,5689.0,158.0279,158.0279,157.6475,157.7109,5689.0
2021-09-17 13:50:00,174.11,174.32,174.07,174.32,5922.0,157.6657,157.8558,157.6294,157.8558,5922.0
2021-09-17 13:55:00,174.27,174.43,174.16,174.43,7202.0,157.8105,157.9554,157.7109,157.9554,7202.0
2021-09-17 14:00:00,174.44,174.75,174.27,174.73,11551.0,157.9645,158.2452,157.8105,158.2271,11551.0
2021-09-17 14:05:00,174.8,174.84,174.6,174.73,14198.0,158.2905,158.3267,158.1094,158.2271,14198.0
2021-09-17 14:10:00,174.74,174.8,174.69,174.69,3479.0,158.2362,158.2905,158.1909,158.1909,3479.0
2021-09-17 14:15:00,174.73,175.03,174.64,174.85,8195.0,158.2271,158.4988,158.1456,158.3358,8195.0
2021-09-17 14:20:00,174.86,174.95,174.79,174.8,3400.0,158.3448,158.4263,158.2814,158.2905,3400.0
2021-09-17 14:25:00,174.82,174.82,174.17,174.2,14782.0,158.3086,158.3086,157.72,157.7472,14782.0
2021-09-17 14:30:00,174.17,174.4,174.16,174.25,8990.0,157.72,157.9283,157.7109,157.7924,8990.0
2021-09-17 14:35:00,174.28,174.55,174.24,174.5,6116.0,157.8196,158.0641,157.7834,158.0188,6116.0
2021-09-17 14:40:00,174.56,174.73,174.53,174.68,4098.0,158.0732,158.2271,158.046,158.1818,4098.0
2021-09-17 14:45:00,174.85,174.94,174.8,174.88,4896.0,158.3358,158.4173,158.2905,158.3629,4896.0
2021-09-17 14:50:00,174.86,174.95,174.78,174.81,9330.0,158.3448,158.4263,158.2724,158.2995,9330.0
2021-09-17 14:55:00,174.91,174.96,174.78,174.84,4449.0,158.3901,158.4354,158.2724,158.3267,4449.0
2021-09-17 15:00:00,174.91,175.23,174.9,175.2,5442.0,158.3901,158.6799,158.381,158.6527,5442.0
2021-09-17 15:05:00,175.18,175.18,174.82,174.89,7313.0,158.6346,158.6346,158.3086,158.372,7313.0
2021-09-17 15:10:00,174.87,174.89,174.78,174.85,2576.0,158.3539,158.372,158.2724,158.3358,2576.0
2021-09-17 15:15:00,174.85,175.31,174.78,175.31,7481.0,158.3358,158.7523,158.2724,158.7523,7481.0
2021-09-17 15:20:00,175.35,175.48,175.34,175.44,9163.0,158.7885,158.9063,158.7795,158.87,9163.0
2021-09-17 15:25:00,175.4,175.4,175.04,175.1,8143.0,158.8338,158.8338,158.5078,158.5621,8143.0
2021-09-17 15:30:00,175.11,175.2,174.9,175.06,13307.0,158.5712,158.6527,158.381,158.5259,13307.0
2021-09-17 15:35:00,175.11,175.2,174.96,175.16,17032.0,158.5712,158.6527,158.4354,158.6165,17032.0
2021-09-17 15:40:00,175.11,175.56,175.11,175.56,19548.0,158.5712,158.9787,158.5712,158.9787,19548.0
2021-09-17 15:45:00,175.59,175.64,174.95,175.04,25650.0,159.0059,159.0511,158.4263,158.5078,25650.0
2021-09-17 15:50:00,175.08,175.18,174.7,175.1,62535.0,158.544,158.6346,158.1999,158.5621,62535.0
2021-09-17 15:55:00,175.13,175.36,174.92,175.33,76625.0,158.5893,158.7976,158.3991,158.7704,76625.0
2021-09-20 09:30:00,172.0,172.0,170.44,170.62,45801.0,155.7549,155.7549,154.3423,154.5053,45801.0
2021-09-20 09:35:00,170.58,171.69,170.51,171.5,12757.0,154.4691,155.4742,154.4057,155.3022,12757.0
2021-09-20 09:40:00,171.6,171.93,171.14,171.71,20938.0,155.3927,155.6915,154.9762,155.4923,20938.0
2021-09-20 09:45:00,171.91,172.09,171.07,171.78,22633.0,155.6734,155.8364,154.9128,155.5557,22633.0
2021-09-20 09:50:00,171.65,172.0,171.22,171.72,8725.0,155.438,155.7549,155.0486,155.5014,8725.0
2021-09-20 09:55:00,171.75,171.77,171.03,171.41,6907.0,155.5285,155.5467,154.8766,155.2207,6907.0
2021-09-20 10:00:00,171.3,171.51,170.73,170.86,9447.0,155.1211,155.3112,154.6049,154.7226,9447.0
2021-09-20 10:05:00,171.0,171.78,170.98,171.1,8537.0,154.8494,155.5557,154.8313,154.9399,8537.0
2021-09-20 10:10:00,171.23,171.58,171.16,171.57,8168.0,155.0577,155.3746,154.9943,155.3656,8168.0
2021-09-20 10:15:00,171.45,171.68,171.15,171.27,15258.0,155.2569,155.4652,154.9852,155.0939,15258.0
2021-09-20 10:20:00,171.17,171.32,170.88,171.02,6803.0,155.0033,155.1392,154.7407,154.8675,6803.0
2021-09-20 10:25:00,170.88,170.96,170.6,170.8,7889.0,154.7407,154.8132,154.4872,154.6683,7889.0
2021-09-20 10:30:00,170.8,170.92,170.47,170.6,6176.0,154.6683,154.7769,154.3694,154.4872,6176.0
2021-09-20 10:35:00,170.62,171.06,170.5,170.92,10217.0,154.5053,154.9037,154.3966,154.7769,10217.0
2021-09-20 10:40:00,170.73,170.73,170.3,170.5,10386.0,154.6049,154.6049,154.2155,154.3966,10386.0
2021-09-20 10:45:00,170.66,170.75,170.19,170.73,6608.0,154.5415,154.623,154.1159,154.6049,6608.0
2021-09-20 10:50:00,170.62,171.0,170.48,171.0,3459.0,154.5053,154.8494,154.3785,154.8494,3459.0
2021-09-20 10:55:00,170.87,170.99,170.5,170.54,3921.0,154.7317,154.8403,154.3966,154.4328,3921.0
2021-09-20 11:00:00,170.61,170.93,170.42,170.81,5002.0,154.4962,154.786,154.3242,154.6773,5002.0
2021-09-20 11:05:00,170.92,171.04,170.66,170.8,11858.0,154.7769,154.8856,154.5415,154.6683,11858.0
2021-09-20 11:10:00,170.69,170.94,170.57,170.76,11636.0,154.5687,154.7951,154.46,154.6321,11636.0
2021-09-20 11:15:00,170.69,170.73,170.35,170.49,8873.0,154.5687,154.6049,154.2608,154.3876,8873.0
2021-09-20 11:20:00,170.46,170.65,170.2,170.29,5450.0,154.3604,154.5324,154.1249,154.2064,5450.0
2021-09-20 11:25:00,170.29,170.72,170.19,170.71,7707.0,154.2064,154.5958,154.1159,154.5868,7707.0
2021-09-20 11:30:00,170.79,170.8,170.22,170.33,5807.0,154.6592,154.6683,154.1431,154.2427,5807.0
2021-09-20 11:35:00,170.36,170.36,170.2,170.2,2476.0,154.2698,154.2698,154.1249,154.1249,2476.0
2021-09-20 11:40:00,170.25,170.31,170.08,170.18,7513.0,154.1702,154.2246,154.0163,154.1068,7513.0
2021-09-20 11:45:00,170.14,170.23,170.02,170.14,6812.0,154.0706,154.1521,153.9619,154.0706,6812.0
2021-09-20 11:50:00,170.11,170.18,169.79,169.98,26303.0,154.0434,154.1068,153.7537,153.9257,26303.0
2021-09-20 11:55:00,170.01,170.04,169.78,169.78,5756.0,153.9529,153.9801,153.7446,153.7446,5756.0
2021-09-20 12:00:00,169.75,169.82,169.6,169.6,4131.0,153.7174,153.7808,153.5816,153.5816,4131.0
2021-09-20 12:05:00,169.5,169.55,169.33,169.44,11004.0,153.4911,153.5363,153.3371,153.4367,11004.0
2021-09-20 12:10:00,169.4,169.58,169.33,169.46,5140.0,153.4005,153.5635,153.3371,153.4548,5140.0
2021-09-20 12:15:00,169.46,169.64,169.46,169.56,4575.0,153.4548,153.6178,153.4548,153.5454,4575.0
2021-09-20 12:20:00,169.61,169.62,169.26,169.3,5951.0,153.5907,153.5997,153.2737,153.3099,5951.0
2021-09-20 12:25:00,169.4,169.8,169.4,169.72,4216.0,153.4005,153.7627,153.4005,153.6903,4216.0
2021-09-20 12:30:00,169.67,169.73,169.4,169.5,4074.0,153.645,153.6993,153.4005,153.4911,4074.0
2021-09-20 12:35:00,169.6,169.74,169.44,169.72,6068.0,153.5816,153.7084,153.4367,153.6903,6068.0
2021-09-20 12:40:00,169.73,169.73,169.35,169.47,4794.0,153.6993,153.6993,153.3552,153.4639,4794.0
2021-09-20 12:45:00,169.37,169.73,169.36,169.5,5949.0,153.3733,153.6993,153.3643,153.4911,5949.0
2021-09-20 12:50:00,169.52,169.56,169.42,169.45,1681.0,153.5092,153.5454,153.4186,153.4458,1681.0
2021-09-20 12:55:00,169.47,169.51,169.08,169.14,4867.0,153.4639,153.5001,153.1107,153.1651,4867.0
2021-09-20 13:00:00,169.19,169.4,168.93,169.04,6584.0,153.2103,153.4005,152.9749,153.0745,6584.0
2021-09-20 13:05:00,168.99,168.99,168.7,168.77,7266.0,153.0292,153.0292,152.7666,152.83,7266.0
2021-09-20 13:10:00,168.8,168.9,168.7,168.81,9380.0,152.8572,152.9477,152.7666,152.8662,9380.0
2021-09-20 13:15:00,168.87,169.16,168.71,169.16,12761.0,152.9206,153.1832,152.7757,153.1832,12761.0
2021-09-20 13:20:00,169.18,169.18,169.0,169.03,3966.0,153.2013,153.2013,153.0383,153.0654,3966.0
2021-09-20 13:25:00,169.11,169.18,169.02,169.15,5516.0,153.1379,153.2013,153.0564,153.1741,5516.0
2021-09-20 13:30:00,169.15,169.15,168.78,168.87,15223.0,153.1741,153.1741,152.8391,152.9206,15223.0
2021-09-20 13:35:00,168.84,169.31,168.82,169.31,2421.0,152.8934,153.319,152.8753,153.319,2421.0
2021-09-20 13:40:00,169.36,169.47,169.18,169.19,10477.0,153.3643,153.4639,153.2013,153.2103,10477.0
2021-09-20 13:45:00,169.13,169.44,169.13,169.33,6081.0,153.156,153.4367,153.156,153.3371,6081.0
2021-09-20 13:50:00,169.44,169.54,169.25,169.26,11278.0,153.4367,153.5273,153.2647,153.2737,11278.0
2021-09-20 13:55:00,169.23,169.27,169.11,169.22,3002.0,153.2466,153.2828,153.1379,153.2375,3002.0
2021-09-20 14:00:00,169.23,169.3,169.11,169.18,3045.0,153.2466,153.3099,153.1379,153.2013,3045.0
2021-09-20 14:05:00,169.15,169.21,168.75,168.81,3411.0,153.1741,153.2284,152.8119,152.8662,3411.0
2021-09-20 14:10:00,168.69,168.78,168.61,168.66,8498.0,152.7576,152.8391,152.6851,152.7304,8498.0
2021-09-20 14:15:00,168.73,168.78,168.68,168.78,3489.0,152.7938,152.8391,152.7485,152.8391,3489.0
2021-09-20 14:20:00,168.72,168.77,168.37,168.37,8115.0,152.7847,152.83,152.4678,152.4678,8115.0
2021-09-20 14:25:00,168.35,168.47,168.21,168.39,7924.0,152.4497,152.5583,152.3229,152.4859,7924.0
2021-09-20 14:30:00,168.35,168.49,168.23,168.42,4799.0,152.4497,152.5765,152.341,152.5131,4799.0
2021-09-20 14:35:00,168.36,168.36,168.04,168.14,11349.0,152.4587,152.4587,152.169,152.2595,11349.0
2021-09-20 14:40:00,168.13,168.5,168.13,168.31,18057.0,152.2505,152.5855,152.2505,152.4135,18057.0
2021-09-20 14:45:00,168.29,168.59,168.22,168.22,14784.0,152.3953,152.667,152.332,152.332,14784.0
2021-09-20 14:50:00,168.29,168.31,168.05,168.05,10709.0,152.3953,152.4135,152.178,152.178,10709.0
2021-09-20 14:55:00,168.11,168.5,167.86,168.16,16352.0,152.2323,152.5855,152.006,152.2776,16352.0
2021-09-20 15:00:00,168.12,168.48,168.12,168.37,15931.0,152.2414,152.5674,152.2414,152.4678,15931.0
2021-09-20 15:05:00,168.38,168.38,167.98,168.04,10491.0,152.4768,152.4768,152.1146,152.169,10491.0
2021-09-20 15:10:00,168.1,168.28,167.96,167.96,9825.0,152.2233,152.3863,152.0965,152.0965,9825.0
2021-09-20 15:15:00,168.02,168.2,167.85,167.93,13786.0,152.1508,152.3138,151.9969,152.0693,13786.0
2021-09-20 15:20:00,167.95,168.57,167.93,168.57,11535.0,152.0875,152.6489,152.0693,152.6489,11535.0
2021-09-20 15:25:00,168.56,168.91,168.42,168.91,13397.0,152.6398,152.9568,152.5131,152.9568,13397.0
2021-09-20 15:30:00,168.88,169.24,168.81,169.02,17094.0,152.9296,153.2556,152.8662,153.0564,17094.0
2021-09-20 15:35:00,169.03,169.26,168.99,169.06,18091.0,153.0654,153.2737,153.0292,153.0926,18091.0
2021-09-20 15:40:00,169.09,169.48,169.09,169.39,17806.0,153.1198,153.4729,153.1198,153.3914,17806.0
2021-09-20 15:45:00,169.37,169.65,169.2,169.53,22112.0,153.3733,153.6269,153.2194,153.5182,22112.0
2021-09-20 15:50:00,169.63,169.93,169.47,169.61,56386.0,153.6088,153.8804,153.4639,153.5907,56386.0
2021-09-20 15:55:00,169.68,170.52,169.57,170.45,116969.0,153.6541,154.4147,153.5544,154.3513,116969.0
2021-09-21 09:30:00,171.69,171.69,170.7,171.49,28307.0,155.4742,155.4742,154.5777,155.2931,28307.0
2021-09-21 09:35:00,171.39,172.05,171.04,172.02,28239.0,155.2026,155.8002,154.8856,155.773,28239.0
2021-09-21 09:40:00,171.9,171.91,170.9,171.16,7694.0,155.6644,155.6734,154.7588,154.9943,7694.0
2021-09-21 09:45:00,171.25,171.81,171.23,171.81,11334.0,155.0758,155.5829,155.0577,155.5829,11334.0
2021-09-21 09:50:00,171.79,172.0,171.53,171.62,10620.0,155.5648,155.7549,155.3293,155.4108,10620.0
2021-09-21 09:55:00,171.66,171.74,170.96,171.07,9726.0,155.4471,155.5195,154.8132,154.9128,9726.0
2021-09-21 10:00:00,171.19,171.26,170.43,171.05,8284.0,155.0214,155.0848,154.3332,154.8947,8284.0
2021-09-21 10:05:00,171.3,171.3,170.49,170.49,7490.0,155.1211,155.1211,154.3876,154.3876,7490.0
2021-09-21 10:10:00,170.49,170.73,170.08,170.73,7900.0,154.3876,154.6049,154.0163,154.6049,7900.0
2021-09-21 10:15:00,170.9,170.99,170.63,170.95,7382.0,154.7588,154.8403,154.5143,154.8041,7382.0
2021-09-21 10:20:00,171.08,171.11,170.85,171.11,8426.0,154.9218,154.949,154.7136,154.949,8426.0
2021-09-21 10:25:00,171.14,171.27,170.77,171.26,13159.0,154.9762,155.0939,154.6411,155.0848,13159.0
2021-09-21 10:30:00,171.2,171.5,171.08,171.14,19362.0,155.0305,155.3022,154.9218,154.9762,19362.0
2021-09-21 10:35:00,171.04,171.1,170.54,170.85,14788.0,154.8856,154.9399,154.4328,154.7136,14788.0
2021-09-21 10:40:00,170.86,170.86,170.6,170.6,4996.0,154.7226,154.7226,154.4872,154.4872,4996.0
2021-09-21 10:45:00,170.69,170.74,169.96,169.96,19972.0,154.5687,154.6139,153.9076,153.9076,19972.0
2021-09-21 10:50:00,170.0,170.22,169.86,170.16,12076.0,153.9438,154.1431,153.8171,154.0887,12076.0
2021-09-21 10:55:00,170.14,170.64,170.14,170.5,20737.0,154.0706,154.5234,154.0706,154.3966,20737.0
2021-09-21 11:00:00,170.53,170.93,170.42,170.87,9991.0,154.4238,154.786,154.3242,154.7317,9991.0
2021-09-21 11:05:00,170.97,171.37,170.91,171.34,10731.0,154.8222,155.1844,154.7679,155.1573,10731.0
2021-09-21 11:10:00,171.24,171.68,170.97,171.63,23041.0,155.0667,155.4652,154.8222,155.4199,23041.0
2021-09-21 11:15:00,171.73,171.79,171.59,171.73,8356.0,155.5104,155.5648,155.3837,155.5104,8356.0
2021-09-21 11:20:00,171.83,172.02,171.71,171.89,12483.0,155.601,155.773,155.4923,155.6553,12483.0
2021-09-21 11:25:00,171.93,172.12,171.9,172.03,8257.0,155.6915,155.8636,155.6644,155.7821,8257.0
2021-09-21 11:30:00,172.13,172.79,172.1,172.58,12286.0,155.8727,156.4703,155.8455,156.2802,12286.0
2021-09-21 11:35:00,172.67,172.74,172.44,172.44,1704.0,156.3617,156.425,156.1534,156.1534,1704.0
2021-09-21 11:40:00,172.43,172.65,172.39,172.5,3938.0,156.1443,156.3435,156.1081,156.2077,3938.0
2021-09-21 11:45:00,172.55,172.71,172.33,172.41,5263.0,156.253,156.3979,156.0538,156.1262,5263.0
2021-09-21 11:50:00,172.49,172.49,172.16,172.2,4913.0,156.1987,156.1987,155.8998,155.936,4913.0
2021-09-21 11:55:00,172.22,172.31,172.16,172.26,4914.0,155.9542,156.0357,155.8998,155.9904,4914.0
2021-09-21 12:00:00,172.27,172.61,172.25,172.4,4914.0,155.9994,156.3073,155.9813,156.1172,4914.0
2021-09-21 12:05:00,172.48,172.79,172.29,172.69,10549.0,156.1896,156.4703,156.0175,156.3798,10549.0
2021-09-21 12:10:00,172.7,173.06,172.69,173.06,13968.0,156.3888,156.7148,156.3798,156.7148,13968.0
2021-09-21 12:15:00,173.04,173.04,172.8,172.82,11137.0,156.6967,156.6967,156.4794,156.4975,11137.0
2021-09-21 12:20:00,172.83,172.99,172.75,172.98,14940.0,156.5065,156.6514,156.4341,156.6424,14940.0
2021-09-21 12:25:00,172.99,173.1,172.84,172.94,3354.0,156.6514,156.751,156.5156,156.6062,3354.0
2021-09-21 12:30:00,172.96,172.96,172.68,172.85,5107.0,156.6243,156.6243,156.3707,156.5247,5107.0
2021-09-21 12:35:00,172.87,173.02,172.79,172.83,3408.0,156.5428,156.6786,156.4703,156.5065,3408.0
2021-09-21 12:40:00,172.77,172.77,172.62,172.71,3200.0,156.4522,156.4522,156.3164,156.3979,3200.0
2021-09-21 12:45:00,172.69,172.73,172.59,172.61,5862.0,156.3798,156.416,156.2892,156.3073,5862.0
2021-09-21 12:50:00,172.57,172.61,172.01,172.24,7804.0,156.2711,156.3073,155.764,155.9723,7804.0
2021-09-21 12:55:00,172.34,172.61,172.31,172.5,2724.0,156.0628,156.3073,156.0357,156.2077,2724.0
2021-09-21 13:00:00,172.52,172.62,172.25,172.32,4175.0,156.2258,156.3164,155.9813,156.0447,4175.0
2021-09-21 13:05:00,172.59,172.59,172.36,172.5,3795.0,156.2892,156.2892,156.0809,156.2077,3795.0
2021-09-21 13:10:00,172.49,172.52,172.29,172.29,2900.0,156.1987,156.2258,156.0175,156.0175,2900.0
2021-09-21 13:15:00,172.35,172.61,172.31,172.6,3939.0,156.0719,156.3073,156.0357,156.2983,3939.0
2021-09-21 13:20:00,172.59,172.64,172.18,172.22,6339.0,156.2892,156.3345,155.9179,155.9542,6339.0
2021-09-21 13:25:00,172.22,172.32,172.04,172.09,5681.0,155.9542,156.0447,155.7912,155.8364,5681.0
2021-09-21 13:30:00,172.1,172.2,172.01,172.19,4605.0,155.8455,155.936,155.764,155.927,4605.0
2021-09-21 13:35:00,172.2,172.27,172.02,172.2,5216.0,155.936,155.9994,155.773,155.936,5216.0
2021-09-21 13:40:00,172.24,172.34,172.09,172.09,931.0,155.9723,156.0628,155.8364,155.8364,931.0
2021-09-21 13:45:00,172.08,172.24,172.04,172.24,2809.0,155.8274,155.9723,155.7912,155.9723,2809.0
2021-09-21 13:50:00,172.24,172.42,171.79,171.79,3203.0,155.9723,156.1353,155.5648,155.5648,3203.0
2021-09-21 13:55:00,171.81,171.92,171.79,171.92,750.0,155.5829,155.6825,155.5648,155.6825,750.0
2021-09-21 14:00:00,171.96,172.33,171.96,172.33,4883.0,155.7187,156.0538,155.7187,156.0538,4883.0
2021-09-21 14:05:00,172.24,172.45,172.24,172.25,1548.0,155.9723,156.1624,155.9723,155.9813,1548.0
2021-09-21 14:10:00,172.31,172.31,172.18,172.18,1150.0,156.0357,156.0357,155.9179,155.9179,1150.0
2021-09-21 14:15:00,172.17,172.29,172.06,172.07,9526.0,155.9089,156.0175,155.8093,155.8183,9526.0
2021-09-21 14:20:00,172.03,172.12,171.85,171.88,1625.0,155.7821,155.8636,155.6191,155.6463,1625.0
2021-09-21 14:25:00,171.77,171.83,171.64,171.66,1726.0,155.5467,155.601,155.4289,155.4471,1726.0
2021-09-21 14:30:00,171.74,172.01,171.74,171.9,1610.0,155.5195,155.764,155.5195,155.6644,1610.0
2021-09-21 14:35:00,171.92,171.95,171.86,171.95,1200.0,155.6825,155.7097,155.6282,155.7097,1200.0
2021-09-21 14:40:00,172.02,172.05,171.93,172.0,2460.0,155.773,155.8002,155.6915,155.7549,2460.0
2021-09-21 14:45:00,172.01,172.11,171.92,172.03,4202.0,155.764,155.8545,155.6825,155.7821,4202.0
2021-09-21 14:50:00,172.09,172.64,172.09,172.38,6616.0,155.8364,156.3345,155.8364,156.099,6616.0
2021-09-21 14:55:00,172.4,172.4,172.1,172.2,3799.0,156.1172,156.1172,155.8455,155.936,3799.0
2021-09-21 15:00:00,172.2,172.47,172.13,172.16,4714.0,155.936,156.1805,155.8727,155.8998,4714.0
2021-09-21 15:05:00,172.14,172.27,172.11,172.18,2769.0,155.8817,155.9994,155.8545,155.9179,2769.0
2021-09-21 15:10:00,172.12,172.32,172.06,172.3,3615.0,155.8636,156.0447,155.8093,156.0266,3615.0
2021-09-21 15:15:00,172.31,172.55,172.01,172.02,6560.0,156.0357,156.253,155.764,155.773,6560.0
2021-09-21 15:20:00,172.02,172.25,172.02,172.21,4355.0,155.773,155.9813,155.773,155.9451,4355.0
2021-09-21 15:25:00,172.15,172.27,172.03,172.11,4858.0,155.8908,155.9994,155.7821,155.8545,4858.0
2021-09-21 15:30:00,172.07,172.2,172.0,172.11,7652.0,155.8183,155.936,155.7549,155.8545,7652.0
2021-09-21 15:35:00,172.07,172.08,171.7,171.7,9563.0,155.8183,155.8274,155.4833,155.4833,9563.0
2021-09-21 15:40:00,171.69,171.83,171.61,171.67,8881.0,155.4742,155.601,155.4018,155.4561,8881.0
2021-09-21 15:45:00,171.62,171.62,171.2,171.28,15351.0,155.4108,155.4108,155.0305,155.1029,15351.0
2021-09-21 15:50:00,171.29,171.53,171.01,171.07,21641.0,155.112,155.3293,154.8584,154.9128,21641.0
2021-09-21 15:55:00,171.05,171.23,170.79,170.81,51284.0,154.8947,155.0577,154.6592,154.6773,51284.0
2021-09-22 09:30:00,171.14,171.95,170.63,171.9,39975.0,154.9762,155.7097,154.5143,155.6644,39975.0
2021-09-22 09:35:00,171.65,172.32,171.16,172.04,26218.0,155.438,156.0447,154.9943,155.7912,26218.0
2021-09-22 09:40:00,172.17,172.39,172.02,172.18,7993.0,155.9089,156.1081,155.773,155.9179,7993.0
2021-09-22 09:45:00,172.22,172.55,172.07,172.43,4960.0,155.9542,156.253,155.8183,156.1443,4960.0
2021-09-22 09:50:00,172.49,173.37,172.48,173.33,15283.0,156.1987,156.9955,156.1896,156.9593,15283.0
2021-09-22 09:55:00,173.44,174.0,173.44,174.0,13971.0,157.0589,157.566,157.0589,157.566,13971.0
2021-09-22 10:00:00,174.0,174.18,173.72,173.9,10141.0,157.566,157.729,157.3125,157.4755,10141.0
2021-09-22 10:05:00,173.85,174.15,173.78,173.83,4758.0,157.4302,157.7019,157.3668,157.4121,4758.0
2021-09-22 10:10:00,173.74,173.8,172.76,172.87,19103.0,157.3306,157.3849,156.4432,156.5428,19103.0
2021-09-22 10:15:00,172.99,173.27,172.95,173.27,3901.0,156.6514,156.905,156.6152,156.905,3901.0
2021-09-22 10:20:00,173.33,173.33,172.78,172.78,5422.0,156.9593,156.9593,156.4613,156.4613,5422.0
2021-09-22 10:25:00,172.8,172.8,172.13,172.16,7756.0,156.4794,156.4794,155.8727,155.8998,7756.0
2021-09-22 10:30:00,172.08,172.44,172.06,172.41,8988.0,155.8274,156.1534,155.8093,156.1262,8988.0
2021-09-22 10:35:00,172.36,172.61,172.36,172.57,2353.0,156.0809,156.3073,156.0809,156.2711,2353.0
2021-09-22 10:40:00,172.62,172.7,172.32,172.38,6439.0,156.3164,156.3888,156.0447,156.099,6439.0
2021-09-22 10:45:00,172.36,172.5,172.35,172.46,1472.0,156.0809,156.2077,156.0719,156.1715,1472.0
2021-09-22 10:50:00,172.75,172.75,172.03,172.03,2868.0,156.4341,156.4341,155.7821,155.7821,2868.0
2021-09-22 10:55:00,172.12,172.31,172.06,172.31,1300.0,155.8636,156.0357,155.8093,156.0357,1300.0
2021-09-22 11:00:00,172.35,172.35,172.0,172.13,4298.0,156.0719,156.0719,155.7549,155.8727,4298.0
2021-09-22 11:05:00,172.11,172.28,172.1,172.11,5003.0,155.8545,156.0085,155.8455,155.8545,5003.0
2021-09-22 11:10:00,172.15,172.15,171.8,171.9,4954.0,155.8908,155.8908,155.5738,155.6644,4954.0
2021-09-22 11:15:00,172.03,172.08,171.93,171.95,1402.0,155.7821,155.8274,155.6915,155.7097,1402.0
2021-09-22 11:20:00,171.96,172.07,171.95,172.03,3228.0,155.7187,155.8183,155.7097,155.7821,3228.0
2021-09-22 11:25:00,172.07,172.42,172.05,172.34,13761.0,155.8183,156.1353,155.8002,156.0628,13761.0
2021-09-22 11:30:00,172.42,172.54,172.23,172.38,19792.0,156.1353,156.2439,155.9632,156.099,19792.0
2021-09-22 11:35:00,172.4,172.46,172.22,172.31,5117.0,156.1172,156.1715,155.9542,156.0357,5117.0
2021-09-22 11:40:00,172.27,172.39,172.17,172.24,5261.0,155.9994,156.1081,155.9089,155.9723,5261.0
2021-09-22 11:45:00,172.26,172.38,172.15,172.15,2824.0,155.9904,156.099,155.8908,155.8908,2824.0
2021-09-22 11:50:00,172.21,172.51,172.11,172.21,6325.0,155.9451,156.2168,155.8545,155.9451,6325.0
2021-09-22 11:55:00,172.26,172.49,172.26,172.44,1732.0,155.9904,156.1987,155.9904,156.1534,1732.0
2021-09-22 12:00:00,172.43,172.44,172.26,172.35,5352.0,156.1443,156.1534,155.9904,156.0719,5352.0
2021-09-22 12:05:00,172.41,172.47,172.21,172.21,2616.0,156.1262,156.1805,155.9451,155.9451,2616.0
2021-09-22 12:10:00,172.24,172.38,172.22,172.33,2291.0,155.9723,156.099,155.9542,156.0538,2291.0
2021-09-22 12:15:00,172.3,172.36,172.21,172.24,2410.0,156.0266,156.0809,155.9451,155.9723,2410.0
2021-09-22 12:20:00,172.25,172.45,172.25,172.27,3403.0,155.9813,156.1624,155.9813,155.9994,3403.0
2021-09-22 12:25:00,172.35,172.45,172.32,172.41,8734.0,156.0719,156.1624,156.0447,156.1262,8734.0
2021-09-22 12:30:00,172.36,172.4,172.31,172.4,2063.0,156.0809,156.1172,156.0357,156.1172,2063.0
2021-09-22 12:35:00,172.37,172.42,172.23,172.27,3720.0,156.09,156.1353,155.9632,155.9994,3720.0
2021-09-22 12:40:00,172.28,172.3,172.11,172.2,2600.0,156.0085,156.0266,155.8545,155.936,2600.0
2021-09-22 12:45:00,172.14,172.17,171.91,172.0,3416.0,155.8817,155.9089,155.6734,155.7549,3416.0
2021-09-22 12:50:00,172.01,172.12,171.94,171.99,1704.0,155.764,155.8636,155.7006,155.7459,1704.0
2021-09-22 12:55:00,171.96,172.03,171.93,171.94,1200.0,155.7187,155.7821,155.6915,155.7006,1200.0
2021-09-22 13:00:00,172.02,172.07,171.9,171.93,1814.0,155.773,155.8183,155.6644,155.6915,1814.0
2021-09-22 13:05:00,171.89,171.94,171.82,171.88,1938.0,155.6553,155.7006,155.5919,155.6463,1938.0
2021-09-22 13:10:00,171.78,171.81,171.63,171.63,3528.0,155.5557,155.5829,155.4199,155.4199,3528.0
2021-09-22 13:15:00,171.69,171.71,171.46,171.71,3832.0,155.4742,155.4923,155.2659,155.4923,3832.0
2021-09-22 13:20:00,171.69,171.77,171.68,171.74,1962.0,155.4742,155.5467,155.4652,155.5195,1962.0
2021-09-22 13:25:00,171.77,171.97,171.77,171.92,1132.0,155.5467,155.7278,155.5467,155.6825,1132.0
2021-09-22 13:30:00,171.92,171.97,171.81,171.81,915.0,155.6825,155.7278,155.5829,155.5829,915.0
2021-09-22 13:35:00,171.83,171.86,171.68,171.86,3434.0,155.601,155.6282,155.4652,155.6282,3434.0
2021-09-22 13:40:00,171.84,171.84,171.71,171.73,1730.0,155.61,155.61,155.4923,155.5104,1730.0
2021-09-22 13:45:00,171.75,171.93,171.74,171.74,2182.0,155.5285,155.6915,155.5195,155.5195,2182.0
2021-09-22 13:50:00,171.75,171.79,171.56,171.68,5631.0,155.5285,155.5648,155.3565,155.4652,5631.0
2021-09-22 13:55:00,171.6,171.7,171.53,171.66,3490.0,155.3927,155.4833,155.3293,155.4471,3490.0
2021-09-22 14:00:00,171.66,172.37,171.18,172.37,8977.0,155.4471,156.09,155.0124,156.09,8977.0
2021-09-22 14:05:00,172.24,172.24,171.91,172.0,3578.0,155.9723,155.9723,155.6734,155.7549,3578.0
2021-09-22 14:10:00,172.2,172.63,172.16,172.63,6227.0,155.936,156.3254,155.8998,156.3254,6227.0
2021-09-22 14:15:00,172.66,172.85,172.45,172.46,18642.0,156.3526,156.5247,156.1624,156.1715,18642.0
2021-09-22 14:20:00,172.49,172.63,172.13,172.28,107083.0,156.1987,156.3254,155.8727,156.0085,107083.0
2021-09-22 14:25:00,172.29,172.47,172.22,172.45,4877.0,156.0175,156.1805,155.9542,156.1624,4877.0
2021-09-22 14:30:00,172.45,172.64,172.22,172.53,4150.0,156.1624,156.3345,155.9542,156.2349,4150.0
2021-09-22 14:35:00,172.5,172.66,172.1,172.18,7028.0,156.2077,156.3526,155.8455,155.9179,7028.0
2021-09-22 14:40:00,172.19,172.19,171.71,171.75,4338.0,155.927,155.927,155.4923,155.5285,4338.0
2021-09-22 14:45:00,171.6,171.87,171.38,171.48,3938.0,155.3927,155.6372,155.1935,155.2841,3938.0
2021-09-22 14:50:00,171.35,171.8,171.19,171.68,3577.0,155.1663,155.5738,155.0214,155.4652,3577.0
2021-09-22 14:55:00,171.69,171.75,171.29,171.62,3100.0,155.4742,155.5285,155.112,155.4108,3100.0
2021-09-22 15:00:00,171.44,171.84,171.44,171.68,4577.0,155.2478,155.61,155.2478,155.4652,4577.0
2021-09-22 15:05:00,171.74,171.92,171.54,171.92,2833.0,155.5195,155.6825,155.3384,155.6825,2833.0
2021-09-22 15:10:00,171.89,172.41,171.88,172.35,5967.0,155.6553,156.1262,155.6463,156.0719,5967.0
2021-09-22 15:15:00,172.39,173.02,172.33,172.96,4738.0,156.1081,156.6786,156.0538,156.6243,4738.0
2021-09-22 15:20:00,173.0,173.23,172.96,173.14,6984.0,156.6605,156.8688,156.6243,156.7873,6984.0
2021-09-22 15:25:00,173.14,173.27,172.98,173.11,6927.0,156.7873,156.905,156.6424,156.7601,6927.0
2021-09-22 15:30:00,173.14,173.26,172.93,173.13,8511.0,156.7873,156.8959,156.5971,156.7782,8511.0
2021-09-22 15:35:00,173.1,173.42,173.08,173.42,7525.0,156.751,157.0408,156.7329,157.0408,7525.0
2021-09-22 15:40:00,173.41,173.43,172.95,173.14,15208.0,157.0318,157.0499,156.6152,156.7873,15208.0
2021-09-22 15:45:00,173.15,173.38,173.09,173.14,6493.0,156.7963,157.0046,156.742,156.7873,6493.0
2021-09-22 15:50:00,173.01,173.09,172.62,173.02,15358.0,156.6695,156.742,156.3164,156.6786,15358.0
2021-09-22 15:55:00,172.98,173.07,172.66,172.91,64949.0,156.6424,156.7239,156.3526,156.579,64949.0
2021-09-23 09:30:00,173.84,174.11,173.22,173.47,18567.0,157.4212,157.6657,156.8597,157.0861,18567.0
2021-09-23 09:35:00,173.5,174.5,173.49,174.3,8690.0,157.1133,158.0188,157.1042,157.8377,8690.0
2021-09-23 09:40:00,174.41,174.84,174.25,174.25,8523.0,157.9373,158.3267,157.7924,157.7924,8523.0
2021-09-23 09:45:00,174.28,174.7,174.22,174.43,4834.0,157.8196,158.1999,157.7653,157.9554,4834.0
2021-09-23 09:50:00,174.4,174.57,174.2,174.45,4252.0,157.9283,158.0822,157.7472,157.9735,4252.0
2021-09-23 09:55:00,174.66,174.82,174.42,174.42,3169.0,158.1637,158.3086,157.9464,157.9464,3169.0
2021-09-23 10:00:00,174.51,175.16,174.48,175.16,6426.0,158.0279,158.6165,158.0007,158.6165,6426.0
2021-09-23 10:05:00,175.05,175.24,174.93,174.94,12873.0,158.5169,158.6889,158.4082,158.4173,12873.0
2021-09-23 10:10:00,175.0,175.44,175.0,175.29,11107.0,158.4716,158.87,158.4716,158.7342,11107.0
2021-09-23 10:15:00,175.39,175.4,174.77,174.89,2677.0,158.8248,158.8338,158.2633,158.372,2677.0
2021-09-23 10:20:00,174.85,174.96,174.75,174.91,4227.0,158.3358,158.4354,158.2452,158.3901,4227.0
2021-09-23 10:25:00,174.94,175.13,174.86,174.9,4714.0,158.4173,158.5893,158.3448,158.381,4714.0
2021-09-23 10:30:00,174.92,175.08,174.85,175.07,2531.0,158.3991,158.544,158.3358,158.535,2531.0
2021-09-23 10:35:00,175.09,175.37,175.09,175.37,3231.0,158.5531,158.8066,158.5531,158.8066,3231.0
2021-09-23 10:40:00,175.35,175.39,175.24,175.38,3853.0,158.7885,158.8248,158.6889,158.8157,3853.0
2021-09-23 10:45:00,175.4,175.41,175.03,175.16,4621.0,158.8338,158.8429,158.4988,158.6165,4621.0
2021-09-23 10:50:00,175.13,175.4,175.13,175.35,2005.0,158.5893,158.8338,158.5893,158.7885,2005.0
2021-09-23 10:55:00,175.31,175.43,175.16,175.22,1972.0,158.7523,158.861,158.6165,158.6708,1972.0
2021-09-23 11:00:00,175.11,175.22,174.8,174.84,2058.0,158.5712,158.6708,158.2905,158.3267,2058.0
2021-09-23 11:05:00,174.81,174.82,174.36,174.43,4954.0,158.2995,158.3086,157.892,157.9554,4954.0
2021-09-23 11:10:00,174.37,174.55,174.34,174.38,3400.0,157.9011,158.0641,157.8739,157.9102,3400.0
2021-09-23 11:15:00,174.4,174.4,174.25,174.3,3050.0,157.9283,157.9283,157.7924,157.8377,3050.0
2021-09-23 11:20:00,174.26,174.26,173.94,174.22,4831.0,157.8015,157.8015,157.5117,157.7653,4831.0
2021-09-23 11:25:00,174.19,174.63,174.18,174.6,3150.0,157.7381,158.1365,157.729,158.1094,3150.0
2021-09-23 11:30:00,174.65,174.76,174.6,174.63,3072.0,158.1547,158.2543,158.1094,158.1365,3072.0
2021-09-23 11:35:00,174.65,174.65,174.5,174.63,2951.0,158.1547,158.1547,158.0188,158.1365,2951.0
2021-09-23 11:40:00,174.55,174.55,174.25,174.3,2775.0,158.0641,158.0641,157.7924,157.8377,2775.0
2021-09-23 11:45:00,174.26,174.36,174.22,174.31,1889.0,157.8015,157.892,157.7653,157.8468,1889.0
2021-09-23 11:50:00,174.28,174.52,174.14,174.52,1865.0,157.8196,158.0369,157.6928,158.0369,1865.0
2021-09-23 11:55:00,174.57,174.76,174.49,174.63,4640.0,158.0822,158.2543,158.0098,158.1365,4640.0
2021-09-23 12:00:00,174.67,174.68,174.24,174.25,3390.0,158.1728,158.1818,157.7834,157.7924,3390.0
2021-09-23 12:05:00,174.28,174.36,174.06,174.11,2884.0,157.8196,157.892,157.6204,157.6657,2884.0
2021-09-23 12:10:00,174.06,174.25,174.01,174.07,3005.0,157.6204,157.7924,157.5751,157.6294,3005.0
2021-09-23 12:15:00,174.12,174.15,173.91,173.99,6127.0,157.6747,157.7019,157.4845,157.557,6127.0
2021-09-23 12:20:00,174.0,174.02,173.95,174.02,1864.0,157.566,157.5842,157.5208,157.5842,1864.0
2021-09-23 12:25:00,173.87,173.91,173.65,173.81,2338.0,157.4483,157.4845,157.2491,157.394,2338.0
2021-09-23 12:30:00,173.78,173.88,173.75,173.82,1510.0,157.3668,157.4574,157.3397,157.403,1510.0
2021-09-23 12:35:00,173.85,173.92,173.78,173.78,2574.0,157.4302,157.4936,157.3668,157.3668,2574.0
2021-09-23 12:40:00,173.81,173.88,173.66,173.86,5147.0,157.394,157.4574,157.2582,157.4393,5147.0
2021-09-23 12:45:00,173.9,173.92,173.81,173.89,4059.0,157.4755,157.4936,157.394,157.4664,4059.0
2021-09-23 12:50:00,173.92,173.96,173.89,173.9,2594.0,157.4936,157.5298,157.4664,157.4755,2594.0
2021-09-23 12:55:00,173.87,173.87,173.69,173.71,4886.0,157.4483,157.4483,157.2853,157.3034,4886.0
2021-09-23 13:00:00,173.79,173.86,173.78,173.86,1275.0,157.3759,157.4393,157.3668,157.4393,1275.0
2021-09-23 13:05:00,173.83,173.95,173.82,173.91,3116.0,157.4121,157.5208,157.403,157.4845,3116.0
2021-09-23 13:10:00,173.84,173.89,173.71,173.73,2762.0,157.4212,157.4664,157.3034,157.3215,2762.0
2021-09-23 13:15:00,173.72,173.75,173.58,173.67,6271.0,157.3125,157.3397,157.1857,157.2672,6271.0
2021-09-23 13:20:00,173.62,173.73,173.53,173.63,5153.0,157.2219,157.3215,157.1404,157.231,5153.0
2021-09-23 13:25:00,173.59,173.76,173.58,173.74,6289.0,157.1948,157.3487,157.1857,157.3306,6289.0
2021-09-23 13:30:00,173.72,174.08,173.7,174.05,8226.0,157.3125,157.6385,157.2944,157.6113,8226.0
2021-09-23 13:35:00,174.13,174.13,173.99,174.0,2260.0,157.6838,157.6838,157.557,157.566,2260.0
2021-09-23 13:40:00,174.0,174.1,173.96,174.1,5351.0,157.566,157.6566,157.5298,157.6566,5351.0
2021-09-23 13:45:00,174.06,174.13,174.0,174.0,2800.0,157.6204,157.6838,157.566,157.566,2800.0
2021-09-23 13:50:00,173.99,174.05,173.97,174.02,5086.0,157.557,157.6113,157.5389,157.5842,5086.0
2021-09-23 13:55:00,174.04,174.04,173.94,173.98,2397.0,157.6023,157.6023,157.5117,157.5479,2397.0
2021-09-23 14:00:00,173.93,173.97,173.8,173.8,3797.0,157.5027,157.5389,157.3849,157.3849,3797.0
2021-09-23 14:05:00,173.83,173.83,173.71,173.71,1535.0,157.4121,157.4121,157.3034,157.3034,1535.0
2021-09-23 14:10:00,173.7,173.74,173.66,173.7,2598.0,157.2944,157.3306,157.2582,157.2944,2598.0
2021-09-23 14:15:00,173.7,173.85,173.7,173.85,2225.0,157.2944,157.4302,157.2944,157.4302,2225.0
2021-09-23 14:20:00,173.86,173.9,173.82,173.83,1443.0,157.4393,157.4755,157.403,157.4121,1443.0
2021-09-23 14:25:00,173.81,173.86,173.77,173.78,2458.0,157.394,157.4393,157.3578,157.3668,2458.0
2021-09-23 14:30:00,173.83,173.86,173.66,173.66,3237.0,157.4121,157.4393,157.2582,157.2582,3237.0
2021-09-23 14:35:00,173.6,173.72,173.52,173.62,4797.0,157.2038,157.3125,157.1314,157.2219,4797.0
2021-09-23 14:40:00,173.62,173.63,173.5,173.52,6045.0,157.2219,157.231,157.1133,157.1314,6045.0
2021-09-23 14:45:00,173.6,173.65,173.48,173.57,23173.0,157.2038,157.2491,157.0952,157.1767,23173.0
2021-09-23 14:50:00,173.57,173.72,173.57,173.69,3676.0,157.1767,157.3125,157.1767,157.2853,3676.0
2021-09-23 14:55:00,173.69,173.84,173.67,173.84,6182.0,157.2853,157.4212,157.2672,157.4212,6182.0
2021-09-23 15:00:00,173.84,173.84,173.54,173.68,3048.0,157.4212,157.4212,157.1495,157.2763,3048.0
2021-09-23 15:05:00,173.63,173.63,173.53,173.59,2145.0,157.231,157.231,157.1404,157.1948,2145.0
2021-09-23 15:10:00,173.56,173.56,173.44,173.46,4436.0,157.1676,157.1676,157.0589,157.077,4436.0
2021-09-23 15:15:00,173.42,173.53,173.36,173.43,5543.0,157.0408,157.1404,156.9865,157.0499,5543.0
2021-09-23 15:20:00,173.43,173.61,173.43,173.59,5270.0,157.0499,157.2129,157.0499,157.1948,5270.0
2021-09-23 15:25:00,173.59,173.59,173.41,173.55,2499.0,157.1948,157.1948,157.0318,157.1585,2499.0
2021-09-23 15:30:00,173.57,173.64,173.47,173.58,3047.0,157.1767,157.24,157.0861,157.1857,3047.0
2021-09-23 15:35:00,173.66,173.72,173.59,173.72,5380.0,157.2582,157.3125,157.1948,157.3125,5380.0
2021-09-23 15:40:00,173.75,173.75,173.6,173.66,4143.0,157.3397,157.3397,157.2038,157.2582,4143.0
2021-09-23 15:45:00,173.6,173.66,173.47,173.56,9118.0,157.2038,157.2582,157.0861,157.1676,9118.0
2021-09-23 15:50:00,173.56,173.6,173.17,173.48,15544.0,157.1676,157.2038,156.8144,157.0952,15544.0
2021-09-23 15:55:00,173.46,173.46,173.21,173.34,34719.0,157.077,157.077,156.8507,156.9684,34719.0
2021-09-24 09:30:00,172.36,172.72,171.61,171.83,17090.0,156.0809,156.4069,155.4018,155.601,17090.0
2021-09-24 09:35:00,171.71,172.55,171.7,172.0,3265.0,155.4923,156.253,155.4833,155.7549,3265.0
2021-09-24 09:40:00,172.15,172.54,172.11,172.54,3556.0,155.8908,156.2439,155.8545,156.2439,3556.0
2021-09-24 09:45:00,172.37,172.38,171.24,171.71,12204.0,156.09,156.099,155.0667,155.4923,12204.0
2021-09-24 09:50:00,171.51,172.25,171.51,171.98,5980.0,155.3112,155.9813,155.3112,155.7368,5980.0
2021-09-24 09:55:00,171.87,172.9,171.86,172.77,5123.0,155.6372,156.5699,155.6282,156.4522,5123.0
2021-09-24 10:00:00,172.78,173.15,172.75,172.94,7624.0,156.4613,156.7963,156.4341,156.6062,7624.0
2021-09-24 10:05:00,172.81,172.81,172.42,172.68,5411.0,156.4884,156.4884,156.1353,156.3707,5411.0
2021-09-24 10:10:00,172.78,173.0,172.7,172.79,6224.0,156.4613,156.6605,156.3888,156.4703,6224.0
2021-09-24 10:15:00,172.71,173.05,172.57,172.81,4948.0,156.3979,156.7058,156.2711,156.4884,4948.0
2021-09-24 10:20:00,172.79,173.33,172.79,173.23,4058.0,156.4703,156.9593,156.4703,156.8688,4058.0
2021-09-24 10:25:00,173.2,173.31,173.04,173.04,3438.0,156.8416,156.9412,156.6967,156.6967,3438.0
2021-09-24 10:30:00,173.03,173.05,172.6,172.74,1600.0,156.6877,156.7058,156.2983,156.425,1600.0
2021-09-24 10:35:00,172.71,172.75,172.5,172.75,3006.0,156.3979,156.4341,156.2077,156.4341,3006.0
2021-09-24 10:40:00,172.76,172.95,172.55,172.57,2322.0,156.4432,156.6152,156.253,156.2711,2322.0
2021-09-24 10:45:00,172.55,172.94,172.5,172.75,8350.0,156.253,156.6062,156.2077,156.4341,8350.0
2021-09-24 10:50:00,172.74,172.74,172.5,172.5,1523.0,156.425,156.425,156.2077,156.2077,1523.0
2021-09-24 10:55:00,172.64,172.73,172.52,172.65,2837.0,156.3345,156.416,156.2258,156.3435,2837.0
2021-09-24 11:00:00,172.67,173.27,172.67,173.27,1876.0,156.3617,156.905,156.3617,156.905,1876.0
2021-09-24 11:05:00,173.28,173.48,173.18,173.38,6284.0,156.914,157.0952,156.8235,157.0046,6284.0
2021-09-24 11:10:00,173.39,173.39,173.21,173.25,1132.0,157.0137,157.0137,156.8507,156.8869,1132.0
2021-09-24 11:15:00,173.22,173.37,173.11,173.35,2575.0,156.8597,156.9955,156.7601,156.9774,2575.0
2021-09-24 11:20:00,173.33,173.55,173.32,173.51,3025.0,156.9593,157.1585,156.9503,157.1223,3025.0
2021-09-24 11:25:00,173.39,173.44,173.15,173.19,3830.0,157.0137,157.0589,156.7963,156.8325,3830.0
2021-09-24 11:30:00,173.23,173.29,173.15,173.26,2630.0,156.8688,156.9231,156.7963,156.8959,2630.0
2021-09-24 11:35:00,173.26,173.26,173.01,173.22,1770.0,156.8959,156.8959,156.6695,156.8597,1770.0
2021-09-24 11:40:00,173.28,173.29,173.03,173.03,2625.0,156.914,156.9231,156.6877,156.6877,2625.0
2021-09-24 11:45:00,173.06,173.12,172.84,172.97,1545.0,156.7148,156.7692,156.5156,156.6333,1545.0
2021-09-24 11:50:00,173.0,173.2,172.92,173.19,1521.0,156.6605,156.8416,156.588,156.8325,1521.0
2021-09-24 11:55:00,173.17,173.32,173.17,173.28,1400.0,156.8144,156.9503,156.8144,156.914,1400.0
2021-09-24 12:00:00,173.3,173.91,173.3,173.46,19650.0,156.9322,157.4845,156.9322,157.077,19650.0
2021-09-24 12:05:00,173.47,173.54,173.37,173.47,1125.0,157.0861,157.1495,156.9955,157.0861,1125.0
2021-09-24 12:10:00,173.38,173.57,173.38,173.56,2183.0,157.0046,157.1767,157.0046,157.1676,2183.0
2021-09-24 12:15:00,173.47,173.66,173.44,173.56,2169.0,157.0861,157.2582,157.0589,157.1676,2169.0
2021-09-24 12:20:00,173.64,173.7,173.5,173.5,1364.0,157.24,157.2944,157.1133,157.1133,1364.0
2021-09-24 12:25:00,173.54,173.58,173.52,173.57,1699.0,157.1495,157.1857,157.1314,157.1767,1699.0
2021-09-24 12:30:00,173.57,173.63,173.4,173.4,2494.0,157.1767,157.231,157.0227,157.0227,2494.0
2021-09-24 12:35:00,173.44,173.49,173.28,173.28,3225.0,157.0589,157.1042,156.914,156.914,3225.0
2021-09-24 12:40:00,173.27,173.46,173.26,173.46,2052.0,156.905,157.077,156.8959,157.077,2052.0
2021-09-24 12:45:00,173.43,173.44,173.3,173.43,1942.0,157.0499,157.0589,156.9322,157.0499,1942.0
2021-09-24 12:50:00,173.37,173.37,173.18,173.19,2328.0,156.9955,156.9955,156.8235,156.8325,2328.0
2021-09-24 12:55:00,173.22,173.25,173.15,173.21,2200.0,156.8597,156.8869,156.7963,156.8507,2200.0
2021-09-24 13:00:00,173.18,173.3,173.18,173.22,3279.0,156.8235,156.9322,156.8235,156.8597,3279.0
2021-09-24 13:05:00,173.21,173.35,173.18,173.34,1988.0,156.8507,156.9774,156.8235,156.9684,1988.0
2021-09-24 13:10:00,173.31,173.33,173.06,173.2,10672.0,156.9412,156.9593,156.7148,156.8416,10672.0
2021-09-24 13:15:00,173.2,173.2,173.14,173.17,3947.0,156.8416,156.8416,156.7873,156.8144,3947.0
2021-09-24 13:20:00,173.2,173.26,173.17,173.18,3766.0,156.8416,156.8959,156.8144,156.8235,3766.0
2021-09-24 13:25:00,173.2,173.23,173.13,173.19,5726.0,156.8416,156.8688,156.7782,156.8325,5726.0
2021-09-24 13:30:00,173.22,173.22,172.95,172.98,4795.0,156.8597,156.8597,156.6152,156.6424,4795.0
2021-09-24 13:35:00,172.96,173.06,172.93,173.04,6944.0,156.6243,156.7148,156.5971,156.6967,6944.0
2021-09-24 13:40:00,173.05,173.08,173.02,173.04,2460.0,156.7058,156.7329,156.6786,156.6967,2460.0
2021-09-24 13:45:00,173.01,173.02,172.88,172.9,4246.0,156.6695,156.6786,156.5518,156.5699,4246.0
2021-09-24 13:50:00,172.91,172.92,172.72,172.79,5268.0,156.579,156.588,156.4069,156.4703,5268.0
2021-09-24 13:55:00,172.81,172.82,172.67,172.68,3684.0,156.4884,156.4975,156.3617,156.3707,3684.0
2021-09-24 14:00:00,172.71,172.76,172.67,172.72,5372.0,156.3979,156.4432,156.3617,156.4069,5372.0
2021-09-24 14:05:00,172.74,172.76,172.6,172.6,2935.0,156.425,156.4432,156.2983,156.2983,2935.0
2021-09-24 14:10:00,172.63,172.65,172.58,172.61,4734.0,156.3254,156.3435,156.2802,156.3073,4734.0
2021-09-24 14:15:00,172.64,172.81,172.64,172.75,4382.0,156.3345,156.4884,156.3345,156.4341,4382.0
2021-09-24 14:20:00,172.76,172.76,172.66,172.71,1725.0,156.4432,156.4432,156.3526,156.3979,1725.0
2021-09-24 14:25:00,172.74,172.78,172.71,172.78,1900.0,156.425,156.4613,156.3979,156.4613,1900.0
2021-09-24 14:30:00,172.82,172.93,172.82,172.89,3744.0,156.4975,156.5971,156.4975,156.5609,3744.0
2021-09-24 14:35:00,172.91,172.91,172.8,172.83,1996.0,156.579,156.579,156.4794,156.5065,1996.0
2021-09-24 14:40:00,172.83,172.83,172.77,172.78,1951.0,156.5065,156.5065,156.4522,156.4613,1951.0
2021-09-24 14:45:00,172.76,172.85,172.76,172.84,2788.0,156.4432,156.5247,156.4432,156.5156,2788.0
2021-09-24 14:50:00,172.85,173.02,172.85,173.02,3973.0,156.5247,156.6786,156.5247,156.6786,3973.0
2021-09-24 14:55:00,173.03,173.24,172.98,173.24,3443.0,156.6877,156.8778,156.6424,156.8778,3443.0
2021-09-24 15:00:00,173.21,173.22,172.9,172.91,1267.0,156.8507,156.8597,156.5699,156.579,1267.0
2021-09-24 15:05:00,172.89,172.89,172.72,172.79,1350.0,156.5609,156.5609,156.4069,156.4703,1350.0
2021-09-24 15:10:00,172.77,172.87,172.77,172.87,4606.0,156.4522,156.5428,156.4522,156.5428,4606.0
2021-09-24 15:15:00,172.87,172.99,172.86,172.89,5220.0,156.5428,156.6514,156.5337,156.5609,5220.0
2021-09-24 15:20:00,172.91,173.12,172.91,173.04,8452.0,156.579,156.7692,156.579,156.6967,8452.0
2021-09-24 15:25:00,173.02,173.02,172.85,172.88,1951.0,156.6786,156.6786,156.5247,156.5518,1951.0
2021-09-24 15:30:00,172.91,173.03,172.91,172.99,7561.0,156.579,156.6877,156.579,156.6514,7561.0
2021-09-24 15:35:00,172.95,172.99,172.77,172.93,6385.0,156.6152,156.6514,156.4522,156.5971,6385.0
2021-09-24 15:40:00,172.91,172.92,172.75,172.78,3851.0,156.579,156.588,156.4341,156.4613,3851.0
2021-09-24 15:45:00,172.77,172.86,172.74,172.82,9395.0,156.4522,156.5337,156.425,156.4975,9395.0
2021-09-24 15:50:00,172.84,172.95,172.73,172.88,10774.0,156.5156,156.6152,156.416,156.5518,10774.0
2021-09-24 15:55:00,172.86,172.88,172.6,172.69,26457.0,156.5337,156.5518,156.2983,156.3798,26457.0
2021-09-27 09:30:00,171.0,172.18,170.5,171.52,21417.0,154.8494,155.9179,154.3966,155.3203,21417.0
2021-09-27 09:35:00,171.18,171.19,170.27,170.47,10811.0,155.0124,155.0214,154.1883,154.3694,10811.0
2021-09-27 09:40:00,170.34,170.49,169.5,170.34,16067.0,154.2517,154.3876,153.4911,154.2517,16067.0
2021-09-27 09:45:00,170.45,171.44,170.45,171.44,5318.0,154.3513,155.2478,154.3513,155.2478,5318.0
2021-09-27 09:50:00,171.41,171.59,171.11,171.59,6420.0,155.2207,155.3837,154.949,155.3837,6420.0
2021-09-27 09:55:00,171.61,172.09,171.35,171.76,7834.0,155.4018,155.8364,155.1663,155.5376,7834.0
2021-09-27 10:00:00,171.81,172.63,171.47,172.52,5844.0,155.5829,156.3254,155.275,156.2258,5844.0
2021-09-27 10:05:00,172.5,172.9,172.38,172.61,2373.0,156.2077,156.5699,156.099,156.3073,2373.0
2021-09-27 10:10:00,172.73,173.26,172.71,173.14,3350.0,156.416,156.8959,156.3979,156.7873,3350.0
2021-09-27 10:15:00,173.15,173.34,173.1,173.34,8353.0,156.7963,156.9684,156.751,156.9684,8353.0
2021-09-27 10:20:00,173.44,173.56,173.28,173.28,7361.0,157.0589,157.1676,156.914,156.914,7361.0
2021-09-27 10:25:00,173.13,173.58,173.13,173.58,2105.0,156.7782,157.1857,156.7782,157.1857,2105.0
2021-09-27 10:30:00,173.59,173.79,173.59,173.73,4632.0,157.1948,157.3759,157.1948,157.3215,4632.0
2021-09-27 10:35:00,173.71,173.72,173.56,173.65,3136.0,157.3034,157.3125,157.1676,157.2491,3136.0
2021-09-27 10:40:00,173.52,173.65,173.46,173.52,33582.0,157.1314,157.2491,157.077,157.1314,33582.0
2021-09-27 10:45:00,173.59,173.75,173.48,173.54,2321.0,157.1948,157.3397,157.0952,157.1495,2321.0
2021-09-27 10:50:00,173.4,173.65,173.32,173.4,5001.0,157.0227,157.2491,156.9503,157.0227,5001.0
2021-09-27 10:55:00,173.52,173.52,173.1,173.1,3744.0,157.1314,157.1314,156.751,156.751,3744.0
2021-09-27 11:00:00,173.25,173.56,173.2,173.56,27388.0,156.8869,157.1676,156.8416,157.1676,27388.0
2021-09-27 11:05:00,173.6,173.6,173.03,173.06,2444.0,157.2038,157.2038,156.6877,156.7148,2444.0
2021-09-27 11:10:00,172.75,172.85,172.73,172.81,1739.0,156.4341,156.5247,156.416,156.4884,1739.0
2021-09-27 11:15:00,172.92,173.2,172.73,172.83,5988.0,156.588,156.8416,156.416,156.5065,5988.0
2021-09-27 11:20:00,172.75,172.9,172.6,172.68,5735.0,156.4341,156.5699,156.2983,156.3707,5735.0
2021-09-27 11:25:00,172.66,172.75,172.37,172.41,6199.0,156.3526,156.4341,156.09,156.1262,6199.0
2021-09-27 11:30:00,172.47,172.54,172.25,172.25,13083.0,156.1805,156.2439,155.9813,155.9813,13083.0
2021-09-27 11:35:00,172.24,172.32,172.06,172.09,11470.0,155.9723,156.0447,155.8093,155.8364,11470.0
2021-09-27 11:40:00,172.07,172.33,171.87,172.0,19603.0,155.8183,156.0538,155.6372,155.7549,19603.0
2021-09-27 11:45:00,171.96,172.03,171.74,171.85,12649.0,155.7187,155.7821,155.5195,155.6191,12649.0
2021-09-27 11:50:00,171.83,171.88,171.47,171.52,7758.0,155.601,155.6463,155.275,155.3203,7758.0
2021-09-27 11:55:00,171.53,171.81,171.51,171.81,6926.0,155.3293,155.5829,155.3112,155.5829,6926.0
2021-09-27 12:00:00,171.75,172.06,171.64,172.03,9573.0,155.5285,155.8093,155.4289,155.7821,9573.0
2021-09-27 12:05:00,172.02,172.14,172.0,172.03,8745.0,155.773,155.8817,155.7549,155.7821,8745.0
2021-09-27 12:10:00,172.09,172.31,172.08,172.29,6757.0,155.8364,156.0357,155.8274,156.0175,6757.0
2021-09-27 12:15:00,172.3,172.48,172.29,172.44,2432.0,156.0266,156.1896,156.0175,156.1534,2432.0
2021-09-27 12:20:00,172.48,172.53,172.46,172.51,1383.0,156.1896,156.2349,156.1715,156.2168,1383.0
2021-09-27 12:25:00,172.44,172.52,172.41,172.5,2245.0,156.1534,156.2258,156.1262,156.2077,2245.0
2021-09-27 12:30:00,172.49,172.5,172.36,172.36,3459.0,156.1987,156.2077,156.0809,156.0809,3459.0
2021-09-27 12:35:00,172.37,172.49,172.28,172.49,2644.0,156.09,156.1987,156.0085,156.1987,2644.0
2021-09-27 12:40:00,172.49,172.49,172.42,172.48,4279.0,156.1987,156.1987,156.1353,156.1896,4279.0
2021-09-27 12:45:00,172.46,172.46,172.09,172.09,4090.0,156.1715,156.1715,155.8364,155.8364,4090.0
2021-09-27 12:50:00,172.14,172.26,171.95,172.26,3065.0,155.8817,155.9904,155.7097,155.9904,3065.0
2021-09-27 12:55:00,172.33,172.33,172.16,172.29,1000.0,156.0538,156.0538,155.8998,156.0175,1000.0
2021-09-27 13:00:00,172.25,172.39,172.25,172.39,2064.0,155.9813,156.1081,155.9813,156.1081,2064.0
2021-09-27 13:05:00,172.4,172.63,172.35,172.61,8407.0,156.1172,156.3254,156.0719,156.3073,8407.0
2021-09-27 13:10:00,172.6,172.6,172.3,172.31,4022.0,156.2983,156.2983,156.0266,156.0357,4022.0
2021-09-27 13:15:00,172.29,172.52,172.29,172.47,1953.0,156.0175,156.2258,156.0175,156.1805,1953.0
2021-09-27 13:20:00,172.43,172.55,172.41,172.46,3063.0,156.1443,156.253,156.1262,156.1715,3063.0
2021-09-27 13:25:00,172.44,172.47,172.29,172.34,4150.0,156.1534,156.1805,156.0175,156.0628,4150.0
2021-09-27 13:30:00,172.32,172.33,172.17,172.18,8539.0,156.0447,156.0538,155.9089,155.9179,8539.0
2021-09-27 13:35:00,172.21,172.39,172.17,172.3,2821.0,155.9451,156.1081,155.9089,156.0266,2821.0
2021-09-27 13:40:00,172.27,172.27,172.06,172.06,2617.0,155.9994,155.9994,155.8093,155.8093,2617.0
2021-09-27 13:45:00,172.08,172.27,172.08,172.27,1300.0,155.8274,155.9994,155.8274,155.9994,1300.0
2021-09-27 13:50:00,172.31,172.43,172.24,172.38,8635.0,156.0357,156.1443,155.9723,156.099,8635.0
2021-09-27 13:55:00,172.35,172.35,172.25,172.26,2954.0,156.0719,156.0719,155.9813,155.9904,2954.0
2021-09-27 14:00:00,172.35,172.4,172.33,172.38,1509.0,156.0719,156.1172,156.0538,156.099,1509.0
2021-09-27 14:05:00,172.45,172.5,172.43,172.49,6297.0,156.1624,156.2077,156.1443,156.1987,6297.0
2021-09-27 14:10:00,172.46,172.54,172.38,172.54,2300.0,156.1715,156.2439,156.099,156.2439,2300.0
2021-09-27 14:15:00,172.54,172.57,172.52,172.53,1750.0,156.2439,156.2711,156.2258,156.2349,1750.0
2021-09-27 14:20:00,172.51,172.58,172.27,172.27,14410.0,156.2168,156.2802,155.9994,155.9994,14410.0
2021-09-27 14:25:00,172.28,172.37,172.25,172.36,2203.0,156.0085,156.09,155.9813,156.0809,2203.0
2021-09-27 14:30:00,172.36,172.4,172.23,172.23,4000.0,156.0809,156.1172,155.9632,155.9632,4000.0
2021-09-27 14:35:00,172.24,172.24,172.05,172.1,2696.0,155.9723,155.9723,155.8002,155.8455,2696.0
2021-09-27 14:40:00,172.1,172.15,172.02,172.07,4110.0,155.8455,155.8908,155.773,155.8183,4110.0
2021-09-27 14:45:00,172.05,172.05,171.83,171.87,9524.0,155.8002,155.8002,155.601,155.6372,9524.0
2021-09-27 14:50:00,171.84,171.84,171.68,171.81,14199.0,155.61,155.61,155.4652,155.5829,14199.0
2021-09-27 14:55:00,171.82,171.91,171.73,171.76,5033.0,155.5919,155.6734,155.5104,155.5376,5033.0
2021-09-27 15:00:00,171.8,172.05,171.79,171.84,6093.0,155.5738,155.8002,155.5648,155.61,6093.0
2021-09-27 15:05:00,171.89,172.04,171.86,172.04,10521.0,155.6553,155.7912,155.6282,155.7912,10521.0
2021-09-27 15:10:00,172.05,172.16,171.96,172.02,20146.0,155.8002,155.8998,155.7187,155.773,20146.0
2021-09-27 15:15:00,172.03,172.21,171.99,172.12,10844.0,155.7821,155.9451,155.7459,155.8636,10844.0
2021-09-27 15:20:00,172.03,172.11,172.0,172.0,8788.0,155.7821,155.8545,155.7549,155.7549,8788.0
2021-09-27 15:25:00,172.0,172.01,171.84,171.89,9463.0,155.7549,155.764,155.61,155.6553,9463.0
2021-09-27 15:30:00,171.88,172.04,171.81,171.82,12882.0,155.6463,155.7912,155.5829,155.5919,12882.0
2021-09-27 15:35:00,171.81,171.98,171.8,171.83,7352.0,155.5829,155.7368,155.5738,155.601,7352.0
2021-09-27 15:40:00,171.87,171.97,171.82,171.88,11782.0,155.6372,155.7278,155.5919,155.6463,11782.0
2021-09-27 15:45:00,171.87,171.89,171.53,171.59,18530.0,155.6372,155.6553,155.3293,155.3837,18530.0
2021-09-27 15:50:00,171.61,171.63,171.26,171.34,32108.0,155.4018,155.4199,155.0848,155.1573,32108.0
2021-09-27 15:55:00,171.4,171.78,171.4,171.74,44155.0,155.2116,155.5557,155.2116,155.5195,44155.0
2021-09-28 09:30:00,168.57,170.6,168.51,169.6,56073.0,152.6489,154.4872,152.5946,153.5816,56073.0
2021-09-28 09:35:00,169.8,170.92,169.56,170.29,8614.0,153.7627,154.7769,153.5454,154.2064,8614.0
2021-09-28 09:40:00,170.29,170.3,169.29,169.29,7761.0,154.2064,154.2155,153.3009,153.3009,7761.0
2021-09-28 09:45:00,169.45,169.68,169.2,169.24,8949.0,153.4458,153.6541,153.2194,153.2556,8949.0
2021-09-28 09:50:00,169.15,170.82,169.15,169.97,26064.0,153.1741,154.6864,153.1741,153.9167,26064.0
2021-09-28 09:55:00,169.91,170.76,169.72,170.4,12785.0,153.8623,154.6321,153.6903,154.3061,12785.0
2021-09-28 10:00:00,170.37,170.38,169.71,170.2,5444.0,154.2789,154.2879,153.6812,154.1249,5444.0
2021-09-28 10:05:00,170.47,170.48,169.84,169.92,8409.0,154.3694,154.3785,153.7989,153.8714,8409.0
2021-09-28 10:10:00,169.82,169.97,169.7,169.77,7038.0,153.7808,153.9167,153.6722,153.7356,7038.0
2021-09-28 10:15:00,169.77,169.97,169.16,169.36,7189.0,153.7356,153.9167,153.1832,153.3643,7189.0
2021-09-28 10:20:00,169.32,169.78,169.14,169.67,8192.0,153.3281,153.7446,153.1651,153.645,8192.0
2021-09-28 10:25:00,169.59,169.59,168.95,169.21,14744.0,153.5726,153.5726,152.993,153.2284,14744.0
2021-09-28 10:30:00,169.14,169.17,168.65,168.93,12463.0,153.1651,153.1922,152.7213,152.9749,12463.0
2021-09-28 10:35:00,168.92,169.55,168.65,169.48,10316.0,152.9658,153.5363,152.7213,153.4729,10316.0
2021-09-28 10:40:00,169.48,169.55,169.19,169.38,7610.0,153.4729,153.5363,153.2103,153.3824,7610.0
2021-09-28 10:45:00,169.44,169.6,168.99,169.09,9276.0,153.4367,153.5816,153.0292,153.1198,9276.0
2021-09-28 10:50:00,169.11,169.23,168.71,168.92,5785.0,153.1379,153.2466,152.7757,152.9658,5785.0
2021-09-28 10:55:00,168.83,168.92,168.51,168.79,7473.0,152.8843,152.9658,152.5946,152.8481,7473.0
2021-09-28 11:00:00,168.81,168.81,168.4,168.58,13271.0,152.8662,152.8662,152.495,152.658,13271.0
2021-09-28 11:05:00,168.51,168.7,168.05,168.15,24032.0,152.5946,152.7666,152.178,152.2686,24032.0
2021-09-28 11:10:00,168.17,168.51,168.13,168.2,6644.0,152.2867,152.5946,152.2505,152.3138,6644.0
2021-09-28 11:15:00,168.17,168.38,168.17,168.25,8461.0,152.2867,152.4768,152.2867,152.3591,8461.0
2021-09-28 11:20:00,168.23,168.61,168.15,168.38,11906.0,152.341,152.6851,152.2686,152.4768,11906.0
2021-09-28 11:25:00,168.39,168.53,167.82,167.89,17552.0,152.4859,152.6127,151.9697,152.0331,17552.0
2021-09-28 11:30:00,167.9,168.47,167.72,168.4,33563.0,152.0422,152.5583,151.8792,152.495,33563.0
2021-09-28 11:35:00,168.39,168.41,168.06,168.31,19440.0,152.4859,152.504,152.1871,152.4135,19440.0
2021-09-28 11:40:00,168.35,168.42,168.06,168.2,7976.0,152.4497,152.5131,152.1871,152.3138,7976.0
2021-09-28 11:45:00,168.25,168.34,168.0,168.1,4873.0,152.3591,152.4406,152.1327,152.2233,4873.0
2021-09-28 11:50:00,167.98,168.36,167.93,168.35,13461.0,152.1146,152.4587,152.0693,152.4497,13461.0
2021-09-28 11:55:00,168.31,168.51,168.29,168.44,3546.0,152.4135,152.5946,152.3953,152.5312,3546.0
2021-09-28 12:00:00,168.51,168.53,168.0,168.02,4500.0,152.5946,152.6127,152.1327,152.1508,4500.0
2021-09-28 12:05:00,168.0,168.37,167.89,168.24,4444.0,152.1327,152.4678,152.0331,152.3501,4444.0
2021-09-28 12:10:00,168.25,168.63,168.11,168.59,3684.0,152.3591,152.7032,152.2323,152.667,3684.0
2021-09-28 12:15:00,168.56,168.73,168.47,168.54,4620.0,152.6398,152.7938,152.5583,152.6217,4620.0
2021-09-28 12:20:00,168.52,168.62,168.34,168.51,2300.0,152.6036,152.6942,152.4406,152.5946,2300.0
2021-09-28 12:25:00,168.45,168.55,168.23,168.23,3569.0,152.5402,152.6308,152.341,152.341,3569.0
2021-09-28 12:30:00,168.21,168.22,167.93,167.93,3827.0,152.3229,152.332,152.0693,152.0693,3827.0
2021-09-28 12:35:00,167.95,167.95,167.71,167.81,6509.0,152.0875,152.0875,151.8701,151.9607,6509.0
2021-09-28 12:40:00,167.8,167.8,167.54,167.54,4776.0,151.9516,151.9516,151.7162,151.7162,4776.0
2021-09-28 12:45:00,167.54,167.81,167.44,167.47,5793.0,151.7162,151.9607,151.6256,151.6528,5793.0
2021-09-28 12:50:00,167.44,167.65,167.4,167.46,3500.0,151.6256,151.8158,151.5894,151.6437,3500.0
2021-09-28 12:55:00,167.42,167.52,167.14,167.22,6344.0,151.6075,151.6981,151.354,151.4264,6344.0
2021-09-28 13:00:00,167.22,167.29,167.1,167.28,6019.0,151.4264,151.4898,151.3177,151.4807,6019.0
2021-09-28 13:05:00,167.13,167.5,167.13,167.38,2952.0,151.3449,151.68,151.3449,151.5713,2952.0
2021-09-28 13:10:00,167.3,167.39,167.14,167.23,6273.0,151.4988,151.5803,151.354,151.4355,6273.0
2021-09-28 13:15:00,167.21,167.47,167.19,167.37,4840.0,151.4173,151.6528,151.3992,151.5622,4840.0
2021-09-28 13:20:00,167.44,167.78,167.41,167.73,4854.0,151.6256,151.9335,151.5985,151.8882,4854.0
2021-09-28 13:25:00,167.75,168.12,167.71,167.91,4561.0,151.9063,152.2414,151.8701,152.0512,4561.0
2021-09-28 13:30:00,167.88,167.9,167.62,167.64,7410.0,152.0241,152.0422,151.7886,151.8067,7410.0
2021-09-28 13:35:00,167.58,167.81,167.4,167.7,4809.0,151.7524,151.9607,151.5894,151.8611,4809.0
2021-09-28 13:40:00,167.85,168.02,167.63,167.63,5107.0,151.9969,152.1508,151.7977,151.7977,5107.0
2021-09-28 13:45:00,167.62,167.72,167.47,167.63,5517.0,151.7886,151.8792,151.6528,151.7977,5517.0
2021-09-28 13:50:00,167.48,167.67,167.37,167.38,5194.0,151.6618,151.8339,151.5622,151.5713,5194.0
2021-09-28 13:55:00,167.42,167.44,167.2,167.29,3711.0,151.6075,151.6256,151.4083,151.4898,3711.0
2021-09-28 14:00:00,167.3,167.49,167.26,167.43,8714.0,151.4988,151.6709,151.4626,151.6166,8714.0
2021-09-28 14:05:00,167.4,167.53,167.27,167.43,7738.0,151.5894,151.7071,151.4717,151.6166,7738.0
2021-09-28 14:10:00,167.42,167.5,167.35,167.36,9778.0,151.6075,151.68,151.5441,151.5532,9778.0
2021-09-28 14:15:00,167.36,167.87,167.36,167.81,6501.0,151.5532,152.015,151.5532,151.9607,6501.0
2021-09-28 14:20:00,167.87,168.04,167.81,167.96,3675.0,152.015,152.169,151.9607,152.0965,3675.0
2021-09-28 14:25:00,168.04,168.24,167.85,168.24,3281.0,152.169,152.3501,151.9969,152.3501,3281.0
2021-09-28 14:30:00,168.15,168.16,167.84,167.93,3127.0,152.2686,152.2776,151.9878,152.0693,3127.0
2021-09-28 14:35:00,167.87,167.9,167.65,167.85,4634.0,152.015,152.0422,151.8158,151.9969,4634.0
2021-09-28 14:40:00,167.8,168.14,167.78,168.07,4817.0,151.9516,152.2595,151.9335,152.1961,4817.0
2021-09-28 14:45:00,168.07,168.57,168.06,168.31,6012.0,152.1961,152.6489,152.1871,152.4135,6012.0
2021-09-28 14:50:00,168.31,168.55,168.12,168.17,3740.0,152.4135,152.6308,152.2414,152.2867,3740.0
2021-09-28 14:55:00,168.18,168.48,168.18,168.25,5690.0,152.2957,152.5674,152.2957,152.3591,5690.0
2021-09-28 15:00:00,168.31,168.44,168.05,168.23,5810.0,152.4135,152.5312,152.178,152.341,5810.0
2021-09-28 15:05:00,168.17,168.49,168.12,168.27,12089.0,152.2867,152.5765,152.2414,152.3772,12089.0
2021-09-28 15:10:00,168.29,168.43,168.25,168.25,4121.0,152.3953,152.5221,152.3591,152.3591,4121.0
2021-09-28 15:15:00,168.22,168.4,168.07,168.22,5421.0,152.332,152.495,152.1961,152.332,5421.0
2021-09-28 15:20:00,168.07,168.35,167.71,167.72,3952.0,152.1961,152.4497,151.8701,151.8792,3952.0
2021-09-28 15:25:00,167.66,167.73,167.5,167.51,18417.0,151.8248,151.8882,151.68,151.689,18417.0
2021-09-28 15:30:00,167.44,167.71,167.43,167.51,12483.0,151.6256,151.8701,151.6166,151.689,12483.0
2021-09-28 15:35:00,167.47,167.76,167.26,167.36,9340.0,151.6528,151.9154,151.4626,151.5532,9340.0
2021-09-28 15:40:00,167.31,167.7,167.31,167.4,32028.0,151.5079,151.8611,151.5079,151.5894,32028.0
2021-09-28 15:45:00,167.4,167.54,167.05,167.06,15589.0,151.5894,151.7162,151.2725,151.2815,15589.0
2021-09-28 15:50:00,167.02,167.1,166.69,166.84,77686.0,151.2453,151.3177,150.9465,151.0823,77686.0
2021-09-28 15:55:00,166.83,167.07,166.68,166.79,61479.0,151.0732,151.2906,150.9374,151.037,61479.0
2021-09-29 09:30:00,167.72,167.72,166.68,166.78,24710.0,151.8792,151.8792,150.9374,151.028,24710.0
2021-09-29 09:35:00,166.71,167.0,166.31,166.59,6966.0,150.9646,151.2272,150.6023,150.8559,6966.0
2021-09-29 09:40:00,166.66,166.75,166.22,166.26,5621.0,150.9193,151.0008,150.5208,150.5571,5621.0
2021-09-29 09:45:00,166.38,167.87,166.34,167.77,8389.0,150.6657,152.015,150.6295,151.9245,8389.0
2021-09-29 09:50:00,167.68,168.4,167.68,168.25,10558.0,151.843,152.495,151.843,152.3591,10558.0
2021-09-29 09:55:00,168.22,168.44,167.91,167.98,4026.0,152.332,152.5312,152.0512,152.1146,4026.0
2021-09-29 10:00:00,168.13,168.29,167.45,167.51,11758.0,152.2505,152.3953,151.6347,151.689,11758.0
2021-09-29 10:05:00,167.65,168.07,167.64,168.07,9044.0,151.8158,152.1961,151.8067,152.1961,9044.0
2021-09-29 10:10:00,168.02,168.02,167.53,167.63,8748.0,152.1508,152.1508,151.7071,151.7977,8748.0
2021-09-29 10:15:00,168.12,168.41,168.04,168.41,12558.0,152.2414,152.504,152.169,152.504,12558.0
2021-09-29 10:20:00,168.47,168.71,168.2,168.2,11486.0,152.5583,152.7757,152.3138,152.3138,11486.0
2021-09-29 10:25:00,168.1,168.26,167.33,167.33,4737.0,152.2233,152.3682,151.526,151.526,4737.0
2021-09-29 10:30:00,167.29,167.29,166.79,166.86,8757.0,151.4898,151.4898,151.037,151.1004,8757.0
2021-09-29 10:35:00,166.85,167.02,166.77,166.82,7510.0,151.0913,151.2453,151.0189,151.0642,7510.0
2021-09-29 10:40:00,166.97,167.54,166.97,167.42,5441.0,151.2,151.7162,151.2,151.6075,5441.0
2021-09-29 10:45:00,167.4,167.85,167.16,167.83,6211.0,151.5894,151.9969,151.3721,151.9788,6211.0
2021-09-29 10:50:00,167.78,167.88,167.52,167.74,6368.0,151.9335,152.0241,151.6981,151.8973,6368.0
2021-09-29 10:55:00,167.68,168.04,167.57,167.84,8458.0,151.843,152.169,151.7433,151.9878,8458.0
2021-09-29 11:00:00,167.79,167.95,167.49,167.55,5483.0,151.9426,152.0875,151.6709,151.7252,5483.0
2021-09-29 11:05:00,167.54,167.8,167.48,167.63,4335.0,151.7162,151.9516,151.6618,151.7977,4335.0
2021-09-29 11:10:00,167.6,167.75,167.44,167.48,3785.0,151.7705,151.9063,151.6256,151.6618,3785.0
2021-09-29 11:15:00,167.43,167.56,167.22,167.47,7945.0,151.6166,151.7343,151.4264,151.6528,7945.0
2021-09-29 11:20:00,167.47,167.49,167.29,167.34,4742.0,151.6528,151.6709,151.4898,151.5351,4742.0
2021-09-29 11:25:00,167.3,167.3,166.86,166.87,9137.0,151.4988,151.4988,151.1004,151.1095,9137.0
2021-09-29 11:30:00,166.9,167.04,166.8,166.86,5687.0,151.1366,151.2634,151.0461,151.1004,5687.0
2021-09-29 11:35:00,166.82,166.82,166.45,166.58,5433.0,151.0642,151.0642,150.7291,150.8468,5433.0
2021-09-29 11:40:00,166.61,166.78,166.46,166.63,5077.0,150.874,151.028,150.7382,150.8921,5077.0
2021-09-29 11:45:00,166.62,167.03,166.58,167.03,7225.0,150.8831,151.2543,150.8468,151.2543,7225.0
2021-09-29 11:50:00,166.96,167.35,166.96,167.1,6208.0,151.191,151.5441,151.191,151.3177,6208.0
2021-09-29 11:55:00,167.0,167.17,166.9,167.0,3824.0,151.2272,151.3811,151.1366,151.2272,3824.0
2021-09-29 12:00:00,167.03,167.21,166.91,167.21,3739.0,151.2543,151.4173,151.1457,151.4173,3739.0
2021-09-29 12:05:00,167.1,167.14,166.94,166.94,3334.0,151.3177,151.354,151.1728,151.1728,3334.0
2021-09-29 12:10:00,166.88,166.9,166.75,166.78,9412.0,151.1185,151.1366,151.0008,151.028,9412.0
2021-09-29 12:15:00,166.76,167.26,166.75,167.2,8092.0,151.0098,151.4626,151.0008,151.4083,8092.0
2021-09-29 12:20:00,167.16,167.21,166.73,166.78,8086.0,151.3721,151.4173,150.9827,151.028,8086.0
2021-09-29 12:25:00,166.7,166.7,166.35,166.61,10436.0,150.9555,150.9555,150.6386,150.874,10436.0
2021-09-29 12:30:00,166.46,167.01,166.45,166.86,4415.0,150.7382,151.2362,150.7291,151.1004,4415.0
2021-09-29 12:35:00,166.84,167.11,166.71,167.11,2894.0,151.0823,151.3268,150.9646,151.3268,2894.0
2021-09-29 12:40:00,167.06,167.22,166.9,166.95,2167.0,151.2815,151.4264,151.1366,151.1819,2167.0
2021-09-29 12:45:00,167.02,167.05,166.84,167.05,5910.0,151.2453,151.2725,151.0823,151.2725,5910.0
2021-09-29 12:50:00,167.07,167.37,167.07,167.24,4990.0,151.2906,151.5622,151.2906,151.4445,4990.0
2021-09-29 12:55:00,167.24,167.4,167.24,167.32,5484.0,151.4445,151.5894,151.4445,151.517,5484.0
2021-09-29 13:00:00,167.33,167.47,167.23,167.23,10335.0,151.526,151.6528,151.4355,151.4355,10335.0
2021-09-29 13:05:00,167.23,167.65,167.23,167.62,4395.0,151.4355,151.8158,151.4355,151.7886,4395.0
2021-09-29 13:10:00,167.63,167.76,167.44,167.45,5899.0,151.7977,151.9154,151.6256,151.6347,5899.0
2021-09-29 13:15:00,167.46,167.78,167.39,167.74,4693.0,151.6437,151.9335,151.5803,151.8973,4693.0
2021-09-29 13:20:00,167.69,167.81,167.56,167.6,5601.0,151.852,151.9607,151.7343,151.7705,5601.0
2021-09-29 13:25:00,167.57,167.57,167.26,167.31,5485.0,151.7433,151.7433,151.4626,151.5079,5485.0
2021-09-29 13:30:00,167.25,167.25,166.96,167.08,5710.0,151.4536,151.4536,151.191,151.2996,5710.0
2021-09-29 13:35:00,167.01,167.22,166.94,167.06,3547.0,151.2362,151.4264,151.1728,151.2815,3547.0
2021-09-29 13:40:00,167.05,167.35,166.88,167.34,8596.0,151.2725,151.5441,151.1185,151.5351,8596.0
2021-09-29 13:45:00,167.35,167.39,167.19,167.2,3266.0,151.5441,151.5803,151.3992,151.4083,3266.0
2021-09-29 13:50:00,167.15,167.36,167.15,167.16,13090.0,151.363,151.5532,151.363,151.3721,13090.0
2021-09-29 13:55:00,167.17,167.39,167.12,167.39,10648.0,151.3811,151.5803,151.3358,151.5803,10648.0
2021-09-29 14:00:00,167.34,167.43,167.28,167.39,10334.0,151.5351,151.6166,151.4807,151.5803,10334.0
2021-09-29 14:05:00,167.35,167.75,167.31,167.73,11861.0,151.5441,151.9063,151.5079,151.8882,11861.0
2021-09-29 14:10:00,167.87,168.11,167.79,168.11,6197.0,152.015,152.2323,151.9426,152.2323,6197.0
2021-09-29 14:15:00,168.17,168.36,168.01,168.27,7627.0,152.2867,152.4587,152.1418,152.3772,7627.0
2021-09-29 14:20:00,168.23,168.33,168.06,168.2,6126.0,152.341,152.4316,152.1871,152.3138,6126.0
2021-09-29 14:25:00,168.22,168.35,168.14,168.18,6266.0,152.332,152.4497,152.2595,152.2957,6266.0
2021-09-29 14:30:00,168.18,168.36,168.15,168.3,5870.0,152.2957,152.4587,152.2686,152.4044,5870.0
2021-09-29 14:35:00,168.14,168.16,167.9,168.11,4911.0,152.2595,152.2776,152.0422,152.2323,4911.0
2021-09-29 14:40:00,168.14,168.31,168.05,168.17,4860.0,152.2595,152.4135,152.178,152.2867,4860.0
2021-09-29 14:45:00,168.2,168.41,168.01,168.02,3094.0,152.3138,152.504,152.1418,152.1508,3094.0
2021-09-29 14:50:00,168.02,168.18,168.0,168.14,4863.0,152.1508,152.2957,152.1327,152.2595,4863.0
2021-09-29 14:55:00,168.08,168.12,168.02,168.04,2962.0,152.2052,152.2414,152.1508,152.169,2962.0
2021-09-29 15:00:00,168.08,168.25,167.77,167.87,6962.0,152.2052,152.3591,151.9245,152.015,6962.0
2021-09-29 15:05:00,167.84,168.1,167.83,167.95,3916.0,151.9878,152.2233,151.9788,152.0875,3916.0
2021-09-29 15:10:00,167.99,167.99,167.77,167.88,4500.0,152.1237,152.1237,151.9245,152.0241,4500.0
2021-09-29 15:15:00,167.92,167.97,167.75,167.79,3225.0,152.0603,152.1056,151.9063,151.9426,3225.0
2021-09-29 15:20:00,167.77,167.78,167.62,167.62,7104.0,151.9245,151.9335,151.7886,151.7886,7104.0
2021-09-29 15:25:00,167.61,167.67,167.45,167.46,6055.0,151.7796,151.8339,151.6347,151.6437,6055.0
2021-09-29 15:30:00,167.42,167.56,167.28,167.46,7450.0,151.6075,151.7343,151.4807,151.6437,7450.0
2021-09-29 15:35:00,167.46,167.54,167.34,167.38,10044.0,151.6437,151.7162,151.5351,151.5713,10044.0
2021-09-29 15:40:00,167.38,167.38,166.91,167.01,11602.0,151.5713,151.5713,151.1457,151.2362,11602.0
2021-09-29 15:45:00,166.94,167.28,166.94,167.12,7904.0,151.1728,151.4807,151.1728,151.3358,7904.0
2021-09-29 15:50:00,167.1,167.1,166.63,166.7,20770.0,151.3177,151.3177,150.8921,150.9555,20770.0
2021-09-29 15:55:00,166.68,166.8,166.45,166.61,65491.0,150.9374,151.0461,150.7291,150.874,65491.0
2021-09-30 09:30:00,167.67,168.7,167.25,168.42,41886.0,151.8339,152.7666,151.4536,152.5131,41886.0
2021-09-30 09:35:00,168.6,168.97,168.21,168.97,18057.0,152.6761,153.0111,152.3229,153.0111,18057.0
2021-09-30 09:40:00,168.79,168.97,168.46,168.7,16581.0,152.8481,153.0111,152.5493,152.7666,16581.0
2021-09-30 09:45:00,168.74,168.83,168.45,168.6,7184.0,152.8028,152.8843,152.5402,152.6761,7184.0
2021-09-30 09:50:00,168.73,168.95,168.45,168.62,3844.0,152.7938,152.993,152.5402,152.6942,3844.0
2021-09-30 09:55:00,168.63,168.9,168.25,168.3,8694.0,152.7032,152.9477,152.3591,152.4044,8694.0
2021-09-30 10:00:00,168.33,169.07,168.21,168.94,10238.0,152.4316,153.1017,152.3229,152.9839,10238.0
2021-09-30 10:05:00,168.96,168.99,168.13,168.64,7516.0,153.0021,153.0292,152.2505,152.7123,7516.0
2021-09-30 10:10:00,168.47,168.87,168.47,168.48,5646.0,152.5583,152.9206,152.5583,152.5674,5646.0
2021-09-30 10:15:00,168.35,168.96,168.35,168.91,9018.0,152.4497,153.0021,152.4497,152.9568,9018.0
2021-09-30 10:20:00,168.86,168.86,167.97,168.06,4319.0,152.9115,152.9115,152.1056,152.1871,4319.0
2021-09-30 10:25:00,168.02,168.19,167.86,167.94,5672.0,152.1508,152.3048,152.006,152.0784,5672.0
2021-09-30 10:30:00,167.88,167.88,167.16,167.59,12410.0,152.0241,152.0241,151.3721,151.7615,12410.0
2021-09-30 10:35:00,167.75,167.81,167.57,167.62,4050.0,151.9063,151.9607,151.7433,151.7886,4050.0
2021-09-30 10:40:00,167.62,168.02,167.4,167.93,5423.0,151.7886,152.1508,151.5894,152.0693,5423.0
2021-09-30 10:45:00,167.93,168.0,167.68,167.89,3639.0,152.0693,152.1327,151.843,152.0331,3639.0
2021-09-30 10:50:00,167.93,168.05,167.66,167.82,4266.0,152.0693,152.178,151.8248,151.9697,4266.0
2021-09-30 10:55:00,167.69,167.69,167.37,167.4,3027.0,151.852,151.852,151.5622,151.5894,3027.0
2021-09-30 11:00:00,167.35,167.61,167.32,167.41,3181.0,151.5441,151.7796,151.517,151.5985,3181.0
2021-09-30 11:05:00,167.52,167.79,167.37,167.72,5982.0,151.6981,151.9426,151.5622,151.8792,5982.0
2021-09-30 11:10:00,167.68,167.77,167.58,167.58,2863.0,151.843,151.9245,151.7524,151.7524,2863.0
2021-09-30 11:15:00,167.65,168.1,167.64,168.06,3400.0,151.8158,152.2233,151.8067,152.1871,3400.0
2021-09-30 11:20:00,168.06,168.06,167.75,167.8,5273.0,152.1871,152.1871,151.9063,151.9516,5273.0
2021-09-30 11:25:00,167.82,167.85,167.57,167.64,2995.0,151.9697,151.9969,151.7433,151.8067,2995.0
2021-09-30 11:30:00,167.68,167.72,167.28,167.28,5816.0,151.843,151.8792,151.4807,151.4807,5816.0
2021-09-30 11:35:00,167.03,167.13,166.7,166.76,5034.0,151.2543,151.3449,150.9555,151.0098,5034.0
2021-09-30 11:40:00,166.68,166.71,166.49,166.69,6458.0,150.9374,150.9646,150.7653,150.9465,6458.0
2021-09-30 11:45:00,166.68,166.87,166.43,166.43,3798.0,150.9374,151.1095,150.711,150.711,3798.0
2021-09-30 11:50:00,166.46,166.66,166.25,166.54,5805.0,150.7382,150.9193,150.548,150.8106,5805.0
2021-09-30 11:55:00,166.51,166.66,166.46,166.56,3879.0,150.7835,150.9193,150.7382,150.8287,3879.0
2021-09-30 12:00:00,166.55,166.65,166.39,166.42,4509.0,150.8197,150.9102,150.6748,150.702,4509.0
2021-09-30 12:05:00,166.41,166.61,166.2,166.23,5225.0,150.6929,150.874,150.5027,150.5299,5225.0
2021-09-30 12:10:00,166.3,166.47,166.09,166.35,5892.0,150.5933,150.7472,150.4031,150.6386,5892.0
2021-09-30 12:15:00,166.37,166.54,166.33,166.45,4714.0,150.6567,150.8106,150.6205,150.7291,4714.0
2021-09-30 12:20:00,166.49,166.77,166.27,166.27,3130.0,150.7653,151.0189,150.5661,150.5661,3130.0
2021-09-30 12:25:00,166.36,166.64,166.36,166.43,3266.0,150.6476,150.9012,150.6476,150.711,3266.0
2021-09-30 12:30:00,166.34,166.64,166.24,166.64,3023.0,150.6295,150.9012,150.539,150.9012,3023.0
2021-09-30 12:35:00,166.56,166.75,166.56,166.62,2569.0,150.8287,151.0008,150.8287,150.8831,2569.0
2021-09-30 12:40:00,166.59,166.68,166.42,166.42,5300.0,150.8559,150.9374,150.702,150.702,5300.0
2021-09-30 12:45:00,166.4,166.65,166.34,166.5,5204.0,150.6838,150.9102,150.6295,150.7744,5204.0
2021-09-30 12:50:00,166.59,166.68,166.48,166.6,5331.0,150.8559,150.9374,150.7563,150.865,5331.0
2021-09-30 12:55:00,166.62,166.62,166.4,166.5,4462.0,150.8831,150.8831,150.6838,150.7744,4462.0
2021-09-30 13:00:00,166.52,166.72,166.36,166.7,7583.0,150.7925,150.9736,150.6476,150.9555,7583.0
2021-09-30 13:05:00,166.74,166.97,166.7,166.97,2580.0,150.9917,151.2,150.9555,151.2,2580.0
2021-09-30 13:10:00,166.97,167.03,166.77,166.8,3799.0,151.2,151.2543,151.0189,151.0461,3799.0
2021-09-30 13:15:00,166.83,167.09,166.81,166.93,12569.0,151.0732,151.3087,151.0551,151.1638,12569.0
2021-09-30 13:20:00,166.94,166.94,166.46,166.46,4423.0,151.1728,151.1728,150.7382,150.7382,4423.0
2021-09-30 13:25:00,166.56,166.57,166.38,166.4,3997.0,150.8287,150.8378,150.6657,150.6838,3997.0
2021-09-30 13:30:00,166.45,166.46,166.26,166.31,3485.0,150.7291,150.7382,150.5571,150.6023,3485.0
2021-09-30 13:35:00,166.28,166.61,166.11,166.49,6869.0,150.5752,150.874,150.4212,150.7653,6869.0
2021-09-30 13:40:00,166.55,166.57,166.25,166.29,3282.0,150.8197,150.8378,150.548,150.5842,3282.0
2021-09-30 13:45:00,166.29,166.41,166.06,166.18,4450.0,150.5842,150.6929,150.376,150.4846,4450.0
2021-09-30 13:50:00,166.31,166.5,166.28,166.5,2647.0,150.6023,150.7744,150.5752,150.7744,2647.0
2021-09-30 13:55:00,166.47,166.47,166.3,166.3,2390.0,150.7472,150.7472,150.5933,150.5933,2390.0
2021-09-30 14:00:00,166.38,166.65,166.38,166.56,2038.0,150.6657,150.9102,150.6657,150.8287,2038.0
2021-09-30 14:05:00,166.59,166.86,166.57,166.85,2705.0,150.8559,151.1004,150.8378,151.0913,2705.0
2021-09-30 14:10:00,166.81,166.81,166.68,166.76,1377.0,151.0551,151.0551,150.9374,151.0098,1377.0
2021-09-30 14:15:00,166.7,166.7,166.37,166.44,3612.0,150.9555,150.9555,150.6567,150.7201,3612.0
2021-09-30 14:20:00,166.44,166.51,166.25,166.28,4400.0,150.7201,150.7835,150.548,150.5752,4400.0
2021-09-30 14:25:00,166.3,166.42,166.24,166.42,5070.0,150.5933,150.702,150.539,150.702,5070.0
2021-09-30 14:30:00,166.43,166.6,166.31,166.6,3489.0,150.711,150.865,150.6023,150.865,3489.0
2021-09-30 14:35:00,166.39,166.39,166.25,166.35,2663.0,150.6748,150.6748,150.548,150.6386,2663.0
2021-09-30 14:40:00,166.32,166.66,166.32,166.59,3845.0,150.6114,150.9193,150.6114,150.8559,3845.0
2021-09-30 14:45:00,166.62,166.66,166.5,166.56,2854.0,150.8831,150.9193,150.7744,150.8287,2854.0
2021-09-30 14:50:00,166.71,166.76,166.42,166.42,3057.0,150.9646,151.0098,150.702,150.702,3057.0
2021-09-30 14:55:00,166.42,166.42,166.21,166.34,3830.0,150.702,150.702,150.5118,150.6295,3830.0
2021-09-30 15:00:00,166.36,166.39,166.09,166.14,2210.0,150.6476,150.6748,150.4031,150.4484,2210.0
2021-09-30 15:05:00,166.14,166.37,166.14,166.37,2034.0,150.4484,150.6567,150.4484,150.6567,2034.0
2021-09-30 15:10:00,166.33,166.71,166.33,166.65,7385.0,150.6205,150.9646,150.6205,150.9102,7385.0
2021-09-30 15:15:00,166.66,166.86,166.58,166.58,3709.0,150.9193,151.1004,150.8468,150.8468,3709.0
2021-09-30 15:20:00,166.51,166.51,166.27,166.31,2519.0,150.7835,150.7835,150.5661,150.6023,2519.0
2021-09-30 15:25:00,166.39,166.39,166.1,166.1,5638.0,150.6748,150.6748,150.4122,150.4122,5638.0
2021-09-30 15:30:00,166.07,166.43,166.06,166.38,7789.0,150.385,150.711,150.376,150.6657,7789.0
2021-09-30 15:35:00,166.35,166.42,165.92,165.96,7102.0,150.6386,150.702,150.2492,150.2854,7102.0
2021-09-30 15:40:00,165.97,166.02,165.58,165.63,11737.0,150.2945,150.3397,149.9413,149.9866,11737.0
2021-09-30 15:45:00,165.63,165.63,165.38,165.4,12815.0,149.9866,149.9866,149.7602,149.7783,12815.0
2021-09-30 15:50:00,165.47,165.47,164.27,164.92,52861.0,149.8417,149.8417,148.755,149.3436,52861.0
2021-09-30 15:55:00,164.88,165.11,164.71,164.79,72709.0,149.3074,149.5157,149.1535,149.2259,72709.0
2021-10-01 09:30:00,165.59,166.2,164.33,164.64,29625.0,149.9503,150.5027,148.8094,149.0901,29625.0
2021-10-01 09:35:00,164.41,164.63,164.05,164.31,24332.0,148.8818,149.081,148.5558,148.7912,24332.0
2021-10-01 09:40:00,164.19,164.59,164.1,164.1,14867.0,148.6826,149.0448,148.6011,148.6011,14867.0
2021-10-01 09:45:00,164.05,164.4,163.79,164.0,9408.0,148.5558,148.8727,148.3204,148.5105,9408.0
2021-10-01 09:50:00,163.9,164.26,163.77,164.06,6089.0,148.42,148.746,148.3022,148.5649,6089.0
2021-10-01 09:55:00,163.97,164.21,163.67,164.21,10003.0,148.4834,148.7007,148.2117,148.7007,10003.0
2021-10-01 10:00:00,164.02,164.1,163.45,163.45,10098.0,148.5286,148.6011,148.0125,148.0125,10098.0
2021-10-01 10:05:00,163.53,163.88,163.3,163.3,7563.0,148.0849,148.4019,147.8766,147.8766,7563.0
2021-10-01 10:10:00,163.29,163.58,163.0,163.0,9755.0,147.8676,148.1302,147.605,147.605,9755.0
2021-10-01 10:15:00,162.98,162.98,161.9,161.97,41847.0,147.5869,147.5869,146.6089,146.6723,41847.0
2021-10-01 10:20:00,162.0,162.4,161.81,161.88,22388.0,146.6994,147.0616,146.5274,146.5908,22388.0
2021-10-01 10:25:00,161.86,162.16,161.83,161.88,11467.0,146.5726,146.8443,146.5455,146.5908,11467.0
2021-10-01 10:30:00,161.87,162.2,161.81,162.07,16132.0,146.5817,146.8805,146.5274,146.7628,16132.0
2021-10-01 10:35:00,162.0,162.27,161.79,162.03,14981.0,146.6994,146.9439,146.5093,146.7266,14981.0
2021-10-01 10:40:00,162.03,162.64,162.03,162.17,7515.0,146.7266,147.279,146.7266,146.8534,7515.0
2021-10-01 10:45:00,162.2,162.73,162.15,162.72,8523.0,146.8805,147.3605,146.8353,147.3514,8523.0
2021-10-01 10:50:00,162.68,162.84,162.54,162.57,8460.0,147.3152,147.4601,147.1884,147.2156,8460.0
2021-10-01 10:55:00,162.5,163.38,162.5,163.31,13659.0,147.1522,147.9491,147.1522,147.8857,13659.0
2021-10-01 11:00:00,163.27,163.45,163.21,163.25,15745.0,147.8495,148.0125,147.7951,147.8314,15745.0
2021-10-01 11:05:00,163.3,163.33,162.75,162.77,8731.0,147.8766,147.9038,147.3786,147.3967,8731.0
2021-10-01 11:10:00,162.72,163.36,162.57,163.36,13339.0,147.3514,147.931,147.2156,147.931,13339.0
2021-10-01 11:15:00,163.41,163.88,163.3,163.81,14226.0,147.9762,148.4019,147.8766,148.3385,14226.0
2021-10-01 11:20:00,163.79,163.83,163.66,163.78,7420.0,148.3204,148.3566,148.2026,148.3113,7420.0
2021-10-01 11:25:00,163.83,163.87,163.42,163.46,5525.0,148.3566,148.3928,147.9853,148.0215,5525.0
2021-10-01 11:30:00,163.53,163.74,163.37,163.57,13628.0,148.0849,148.2751,147.94,148.1211,13628.0
2021-10-01 11:35:00,163.59,163.67,163.42,163.58,7753.0,148.1392,148.2117,147.9853,148.1302,7753.0
2021-10-01 11:40:00,163.57,163.73,163.27,163.64,18636.0,148.1211,148.266,147.8495,148.1845,18636.0
2021-10-01 11:45:00,163.63,163.74,163.35,163.48,7804.0,148.1755,148.2751,147.9219,148.0396,7804.0
2021-10-01 11:50:00,163.41,163.62,163.25,163.54,14671.0,147.9762,148.1664,147.8314,148.094,14671.0
2021-10-01 11:55:00,163.44,163.54,163.38,163.53,3656.0,148.0034,148.094,147.9491,148.0849,3656.0
2021-10-01 12:00:00,163.57,163.72,163.18,163.26,13577.0,148.1211,148.257,147.768,147.8404,13577.0
2021-10-01 12:05:00,163.28,163.49,163.22,163.3,9583.0,147.8585,148.0487,147.8042,147.8766,9583.0
2021-10-01 12:10:00,163.26,163.26,162.85,162.85,6850.0,147.8404,147.8404,147.4691,147.4691,6850.0
2021-10-01 12:15:00,162.86,163.0,162.82,162.95,6687.0,147.4782,147.605,147.442,147.5597,6687.0
2021-10-01 12:20:00,162.95,163.3,162.94,163.3,4420.0,147.5597,147.8766,147.5506,147.8766,4420.0
2021-10-01 12:25:00,163.3,163.41,163.24,163.37,3357.0,147.8766,147.9762,147.8223,147.94,3357.0
2021-10-01 12:30:00,163.36,163.71,163.32,163.69,10418.0,147.931,148.2479,147.8947,148.2298,10418.0
2021-10-01 12:35:00,163.64,164.0,163.64,163.72,15032.0,148.1845,148.5105,148.1845,148.257,15032.0
2021-10-01 12:40:00,163.75,163.86,163.68,163.75,6335.0,148.2841,148.3837,148.2207,148.2841,6335.0
2021-10-01 12:45:00,163.78,164.0,163.76,163.86,29841.0,148.3113,148.5105,148.2932,148.3837,29841.0
2021-10-01 12:50:00,163.85,163.92,163.35,163.87,39710.0,148.3747,148.4381,147.9219,148.3928,39710.0
2021-10-01 12:55:00,163.85,163.92,163.61,163.69,6058.0,148.3747,148.4381,148.1574,148.2298,6058.0
2021-10-01 13:00:00,163.7,163.75,163.44,163.63,4548.0,148.2389,148.2841,148.0034,148.1755,4548.0
2021-10-01 13:05:00,163.67,164.05,163.63,164.05,4831.0,148.2117,148.5558,148.1755,148.5558,4831.0
2021-10-01 13:10:00,164.09,164.24,163.98,164.18,7065.0,148.592,148.7279,148.4924,148.6735,7065.0
2021-10-01 13:15:00,164.21,164.29,163.99,164.1,5308.0,148.7007,148.7731,148.5015,148.6011,5308.0
2021-10-01 13:20:00,164.11,164.32,164.06,164.25,9255.0,148.6101,148.8003,148.5649,148.7369,9255.0
2021-10-01 13:25:00,164.27,164.27,164.08,164.08,4246.0,148.755,148.755,148.583,148.583,4246.0
2021-10-01 13:30:00,164.12,164.29,163.99,164.27,8751.0,148.6192,148.7731,148.5015,148.755,8751.0
2021-10-01 13:35:00,164.28,164.46,164.22,164.3,4155.0,148.7641,148.9271,148.7097,148.7822,4155.0
2021-10-01 13:40:00,164.36,164.39,164.16,164.2,10753.0,148.8365,148.8637,148.6554,148.6916,10753.0
2021-10-01 13:45:00,164.17,164.6,164.16,164.6,7957.0,148.6645,149.0539,148.6554,149.0539,7957.0
2021-10-01 13:50:00,164.52,164.54,164.41,164.44,2300.0,148.9814,148.9995,148.8818,148.909,2300.0
2021-10-01 13:55:00,164.49,164.51,164.25,164.32,5615.0,148.9542,148.9724,148.7369,148.8003,5615.0
2021-10-01 14:00:00,164.33,164.53,164.33,164.52,7108.0,148.8094,148.9905,148.8094,148.9814,7108.0
2021-10-01 14:05:00,164.55,164.7,164.54,164.58,4443.0,149.0086,149.1444,148.9995,149.0357,4443.0
2021-10-01 14:10:00,164.51,164.56,164.38,164.43,7228.0,148.9724,149.0176,148.8546,148.8999,7228.0
2021-10-01 14:15:00,164.47,164.72,164.4,164.72,4887.0,148.9361,149.1625,148.8727,149.1625,4887.0
2021-10-01 14:20:00,164.65,164.78,164.64,164.7,4634.0,149.0991,149.2169,149.0901,149.1444,4634.0
2021-10-01 14:25:00,164.68,164.97,164.67,164.85,9439.0,149.1263,149.3889,149.1172,149.2802,9439.0
2021-10-01 14:30:00,164.86,164.87,164.57,164.6,10411.0,149.2893,149.2984,149.0267,149.0539,10411.0
2021-10-01 14:35:00,164.59,164.72,164.55,164.68,5482.0,149.0448,149.1625,149.0086,149.1263,5482.0
2021-10-01 14:40:00,164.69,164.76,164.46,164.46,4000.0,149.1354,149.1987,148.9271,148.9271,4000.0
2021-10-01 14:45:00,164.47,164.58,164.4,164.5,11621.0,148.9361,149.0357,148.8727,148.9633,11621.0
2021-10-01 14:50:00,164.48,164.7,164.47,164.6,5825.0,148.9452,149.1444,148.9361,149.0539,5825.0
2021-10-01 14:55:00,164.61,164.71,164.49,164.49,6390.0,149.0629,149.1535,148.9542,148.9542,6390.0
2021-10-01 15:00:00,164.58,164.83,164.58,164.83,6517.0,149.0357,149.2621,149.0357,149.2621,6517.0
2021-10-01 15:05:00,164.77,164.86,164.64,164.64,7806.0,149.2078,149.2893,149.0901,149.0901,7806.0
2021-10-01 15:10:00,164.66,164.83,164.63,164.71,8289.0,149.1082,149.2621,149.081,149.1535,8289.0
2021-10-01 15:15:00,164.71,164.83,164.49,164.49,7368.0,149.1535,149.2621,148.9542,148.9542,7368.0
2021-10-01 15:20:00,164.59,164.64,164.38,164.4,7570.0,149.0448,149.0901,148.8546,148.8727,7570.0
2021-10-01 15:25:00,164.37,164.4,164.18,164.3,8997.0,148.8456,148.8727,148.6735,148.7822,8997.0
2021-10-01 15:30:00,164.24,164.45,164.13,164.39,15061.0,148.7279,148.918,148.6282,148.8637,15061.0
2021-10-01 15:35:00,164.39,164.43,164.24,164.27,12654.0,148.8637,148.8999,148.7279,148.755,12654.0
2021-10-01 15:40:00,164.24,164.26,164.04,164.09,10644.0,148.7279,148.746,148.5467,148.592,10644.0
2021-10-01 15:45:00,164.14,164.19,163.79,163.88,13081.0,148.6373,148.6826,148.3204,148.4019,13081.0
2021-10-01 15:50:00,163.96,164.37,163.91,164.2,25717.0,148.4743,148.8456,148.429,148.6916,25717.0
2021-10-01 15:55:00,164.17,164.19,163.77,163.92,71736.0,148.6645,148.6826,148.3022,148.4381,71736.0
2021-10-04 09:30:00,163.2,163.41,162.08,162.08,30626.0,147.7861,147.9762,146.7719,146.7719,30626.0
2021-10-04 09:35:00,162.09,162.21,161.8,162.1,13244.0,146.7809,146.8896,146.5183,146.79,13244.0
2021-10-04 09:40:00,161.93,162.45,161.91,162.45,11349.0,146.636,147.1069,146.6179,147.1069,11349.0
2021-10-04 09:45:00,162.11,162.5,161.92,161.93,10138.0,146.799,147.1522,146.627,146.636,10138.0
2021-10-04 09:50:00,161.89,162.2,161.58,162.02,11623.0,146.5998,146.8805,146.3191,146.7175,11623.0
2021-10-04 09:55:00,162.0,162.26,161.78,161.78,7110.0,146.6994,146.9349,146.5002,146.5002,7110.0
2021-10-04 10:00:00,161.66,161.7,161.14,161.19,15698.0,146.3915,146.4278,145.9206,145.9659,15698.0
2021-10-04 10:05:00,161.23,161.54,161.1,161.47,110014.0,146.0021,146.2829,145.8844,146.2195,110014.0
2021-10-04 10:10:00,161.41,161.94,161.31,161.86,29967.0,146.1651,146.6451,146.0746,146.5726,29967.0
2021-10-04 10:15:00,161.95,162.08,161.51,161.56,10069.0,146.6541,146.7719,146.2557,146.301,10069.0
2021-10-04 10:20:00,161.71,161.91,161.59,161.63,6952.0,146.4368,146.6179,146.3281,146.3644,6952.0
2021-10-04 10:25:00,161.7,161.87,161.38,161.7,12916.0,146.4278,146.5817,146.138,146.4278,12916.0
2021-10-04 10:30:00,161.61,161.67,161.26,161.33,7607.0,146.3463,146.4006,146.0293,146.0927,7607.0
2021-10-04 10:35:00,161.26,161.36,160.84,161.0,13226.0,146.0293,146.1199,145.649,145.7939,13226.0
2021-10-04 10:40:00,161.03,161.03,160.65,160.87,7738.0,145.821,145.821,145.4769,145.6761,7738.0
2021-10-04 10:45:00,160.87,160.93,160.64,160.83,8013.0,145.6761,145.7305,145.4679,145.6399,8013.0
2021-10-04 10:50:00,160.74,160.74,160.15,160.15,18180.0,145.5584,145.5584,145.0241,145.0241,18180.0
2021-10-04 10:55:00,160.23,160.86,160.13,160.85,16690.0,145.0966,145.6671,145.006,145.658,16690.0
2021-10-04 11:00:00,160.79,160.85,160.36,160.69,6326.0,145.6037,145.658,145.2143,145.5131,6326.0
2021-10-04 11:05:00,160.67,160.96,160.56,160.81,6812.0,145.495,145.7576,145.3954,145.6218,6812.0
2021-10-04 11:10:00,160.78,160.97,160.57,160.96,7934.0,145.5946,145.7667,145.4045,145.7576,7934.0
2021-10-04 11:15:00,160.81,160.99,160.59,160.78,5861.0,145.6218,145.7848,145.4226,145.5946,5861.0
2021-10-04 11:20:00,160.75,160.81,160.35,160.39,11835.0,145.5675,145.6218,145.2053,145.2415,11835.0
2021-10-04 11:25:00,160.35,160.95,160.31,160.9,18638.0,145.2053,145.7486,145.169,145.7033,18638.0
2021-10-04 11:30:00,160.92,161.03,160.56,160.68,8455.0,145.7214,145.821,145.3954,145.5041,8455.0
2021-10-04 11:35:00,160.77,160.9,160.22,160.22,7901.0,145.5856,145.7033,145.0875,145.0875,7901.0
2021-10-04 11:40:00,160.2,160.39,159.91,160.29,29443.0,145.0694,145.2415,144.8068,145.1509,29443.0
2021-10-04 11:45:00,160.24,160.66,160.24,160.49,13389.0,145.1056,145.486,145.1056,145.332,13389.0
2021-10-04 11:50:00,160.5,161.05,160.43,161.03,11894.0,145.3411,145.8391,145.2777,145.821,11894.0
2021-10-04 11:55:00,161.02,161.2,160.8,161.09,6025.0,145.812,145.975,145.6128,145.8754,6025.0
2021-10-04 12:00:00,161.01,161.02,160.82,160.9,3868.0,145.8029,145.812,145.6309,145.7033,3868.0
2021-10-04 12:05:00,160.89,161.22,160.88,161.11,7450.0,145.6943,145.9931,145.6852,145.8935,7450.0
2021-10-04 12:10:00,161.21,161.39,161.06,161.27,4658.0,145.984,146.147,145.8482,146.0384,4658.0
2021-10-04 12:15:00,161.38,161.45,161.26,161.31,7112.0,146.138,146.2014,146.0293,146.0746,7112.0
2021-10-04 12:20:00,161.24,161.26,161.07,161.07,5993.0,146.0112,146.0293,145.8573,145.8573,5993.0
2021-10-04 12:25:00,161.06,161.07,160.91,161.07,4621.0,145.8482,145.8573,145.7124,145.8573,4621.0
2021-10-04 12:30:00,160.99,161.15,160.85,161.09,6654.0,145.7848,145.9297,145.658,145.8754,6654.0
2021-10-04 12:35:00,161.06,161.06,160.82,160.89,4827.0,145.8482,145.8482,145.6309,145.6943,4827.0
2021-10-04 12:40:00,160.82,160.86,160.65,160.7,5453.0,145.6309,145.6671,145.4769,145.5222,5453.0
2021-10-04 12:45:00,160.74,160.79,160.59,160.77,6742.0,145.5584,145.6037,145.4226,145.5856,6742.0
2021-10-04 12:50:00,160.78,160.78,160.45,160.57,21282.0,145.5946,145.5946,145.2958,145.4045,21282.0
2021-10-04 12:55:00,160.52,160.68,160.51,160.53,16743.0,145.3592,145.5041,145.3501,145.3683,16743.0
2021-10-04 13:00:00,160.51,160.54,160.08,160.08,7124.0,145.3501,145.3773,144.9608,144.9608,7124.0
2021-10-04 13:05:00,160.08,160.6,160.08,160.59,16114.0,144.9608,145.4316,144.9608,145.4226,16114.0
2021-10-04 13:10:00,160.59,160.78,160.5,160.76,21133.0,145.4226,145.5946,145.3411,145.5765,21133.0
2021-10-04 13:15:00,160.72,160.72,160.35,160.35,8336.0,145.5403,145.5403,145.2053,145.2053,8336.0
2021-10-04 13:20:00,160.32,160.32,160.05,160.22,53855.0,145.1781,145.1781,144.9336,145.0875,53855.0
2021-10-04 13:25:00,160.22,160.23,159.91,159.96,25023.0,145.0875,145.0966,144.8068,144.8521,25023.0
2021-10-04 13:30:00,160.0,160.25,159.9,159.95,16214.0,144.8883,145.1147,144.7978,144.843,16214.0
2021-10-04 13:35:00,159.95,160.01,159.79,159.96,12123.0,144.843,144.8974,144.6981,144.8521,12123.0
2021-10-04 13:40:00,159.96,159.96,159.75,159.85,9954.0,144.8521,144.8521,144.6619,144.7525,9954.0
2021-10-04 13:45:00,159.87,160.15,159.78,160.08,8667.0,144.7706,145.0241,144.6891,144.9608,8667.0
2021-10-04 13:50:00,159.97,160.14,159.89,159.94,6793.0,144.8611,145.0151,144.7887,144.834,6793.0
2021-10-04 13:55:00,159.96,159.96,159.7,159.81,9709.0,144.8521,144.8521,144.6166,144.7163,9709.0
2021-10-04 14:00:00,159.8,160.07,159.75,160.0,7276.0,144.7072,144.9517,144.6619,144.8883,7276.0
2021-10-04 14:05:00,160.02,160.39,159.86,160.28,9840.0,144.9064,145.2415,144.7615,145.1419,9840.0
2021-10-04 14:10:00,160.27,160.38,159.84,159.87,15006.0,145.1328,145.2324,144.7434,144.7706,15006.0
2021-10-04 14:15:00,159.89,159.98,159.6,159.97,24648.0,144.7887,144.8702,144.5261,144.8611,24648.0
2021-10-04 14:20:00,160.0,160.28,159.95,160.21,9668.0,144.8883,145.1419,144.843,145.0785,9668.0
2021-10-04 14:25:00,160.13,160.19,159.89,159.99,8125.0,145.006,145.0604,144.7887,144.8793,8125.0
2021-10-04 14:30:00,160.0,160.3,159.87,160.09,24975.0,144.8883,145.16,144.7706,144.9698,24975.0
2021-10-04 14:35:00,160.14,160.39,159.81,160.3,37795.0,145.0151,145.2415,144.7163,145.16,37795.0
2021-10-04 14:40:00,160.24,160.39,160.16,160.35,10417.0,145.1056,145.2415,145.0332,145.2053,10417.0
2021-10-04 14:45:00,160.32,160.54,160.27,160.54,10186.0,145.1781,145.3773,145.1328,145.3773,10186.0
2021-10-04 14:50:00,160.52,160.52,160.32,160.35,10957.0,145.3592,145.3592,145.1781,145.2053,10957.0
2021-10-04 14:55:00,160.43,160.47,160.31,160.46,8149.0,145.2777,145.3139,145.169,145.3049,8149.0
2021-10-04 15:00:00,160.5,160.82,160.36,160.79,7578.0,145.3411,145.6309,145.2143,145.6037,7578.0
2021-10-04 15:05:00,160.83,160.98,160.69,160.69,5048.0,145.6399,145.7758,145.5131,145.5131,5048.0
2021-10-04 15:10:00,160.68,160.68,160.26,160.29,10965.0,145.5041,145.5041,145.1238,145.1509,10965.0
2021-10-04 15:15:00,160.3,160.43,159.9,159.95,9932.0,145.16,145.2777,144.7978,144.843,9932.0
2021-10-04 15:20:00,159.94,159.97,159.7,159.8,8372.0,144.834,144.8611,144.6166,144.7072,8372.0
2021-10-04 15:25:00,159.78,159.98,159.73,159.95,29642.0,144.6891,144.8702,144.6438,144.843,29642.0
2021-10-04 15:30:00,159.92,160.04,159.79,159.94,15581.0,144.8159,144.9245,144.6981,144.834,15581.0
2021-10-04 15:35:00,159.91,159.99,159.67,159.69,16116.0,144.8068,144.8793,144.5895,144.6076,16116.0
2021-10-04 15:40:00,159.7,160.26,159.6,160.17,29378.0,144.6166,145.1238,144.5261,145.0423,29378.0
2021-10-04 15:45:00,160.21,160.36,159.97,160.01,23971.0,145.0785,145.2143,144.8611,144.8974,23971.0
2021-10-04 15:50:00,159.98,159.98,159.11,159.22,74849.0,144.8702,144.8702,144.0824,144.182,74849.0
2021-10-04 15:55:00,159.23,159.74,159.23,159.69,162827.0,144.191,144.6529,144.191,144.6076,162827.0
2021-10-05 09:30:00,160.7,160.74,158.69,159.54,52478.0,145.5222,145.5584,143.702,144.4718,52478.0
2021-10-05 09:35:00,159.65,160.29,159.65,160.1,15762.0,144.5714,145.1509,144.5714,144.9789,15762.0
2021-10-05 09:40:00,160.1,160.41,159.73,159.75,7424.0,144.9789,145.2596,144.6438,144.6619,7424.0
2021-10-05 09:45:00,159.94,160.64,159.87,160.49,10586.0,144.834,145.4679,144.7706,145.332,10586.0
2021-10-05 09:50:00,160.55,160.65,160.15,160.37,12451.0,145.3864,145.4769,145.0241,145.2234,12451.0
2021-10-05 09:55:00,160.38,160.39,159.39,159.47,51362.0,145.2324,145.2415,144.3359,144.4084,51362.0
2021-10-05 10:00:00,159.47,160.01,159.25,159.87,44718.0,144.4084,144.8974,144.2092,144.7706,44718.0
2021-10-05 10:05:00,159.86,160.2,159.78,160.2,11941.0,144.7615,145.0694,144.6891,145.0694,11941.0
2021-10-05 10:10:00,160.13,160.57,159.87,160.37,13954.0,145.006,145.4045,144.7706,145.2234,13954.0
2021-10-05 10:15:00,160.38,160.67,160.14,160.24,15607.0,145.2324,145.495,145.0151,145.1056,15607.0
2021-10-05 10:20:00,160.26,160.26,159.69,159.79,15079.0,145.1238,145.1238,144.6076,144.6981,15079.0
2021-10-05 10:25:00,159.75,159.9,159.45,159.5,17890.0,144.6619,144.7978,144.3903,144.4355,17890.0
2021-10-05 10:30:00,159.55,159.68,159.34,159.68,22416.0,144.4808,144.5985,144.2906,144.5985,22416.0
2021-10-05 10:35:00,159.67,159.85,159.61,159.63,6865.0,144.5895,144.7525,144.5351,144.5533,6865.0
2021-10-05 10:40:00,159.68,160.52,159.68,160.42,9424.0,144.5985,145.3592,144.5985,145.2686,9424.0
2021-10-05 10:45:00,160.41,160.53,160.19,160.26,18080.0,145.2596,145.3683,145.0604,145.1238,18080.0
2021-10-05 10:50:00,160.24,160.66,160.2,160.65,12521.0,145.1056,145.486,145.0694,145.4769,12521.0
2021-10-05 10:55:00,160.6,160.61,160.46,160.5,7644.0,145.4316,145.4407,145.3049,145.3411,7644.0
2021-10-05 11:00:00,160.56,160.56,160.3,160.44,9677.0,145.3954,145.3954,145.16,145.2868,9677.0
2021-10-05 11:05:00,160.47,160.94,160.43,160.85,32127.0,145.3139,145.7395,145.2777,145.658,32127.0
2021-10-05 11:10:00,160.92,161.52,160.83,161.5,20976.0,145.7214,146.2648,145.6399,146.2466,20976.0
2021-10-05 11:15:00,161.55,161.55,161.13,161.28,17395.0,146.2919,146.2919,145.9116,146.0474,17395.0
2021-10-05 11:20:00,161.28,161.37,161.14,161.23,13130.0,146.0474,146.1289,145.9206,146.0021,13130.0
2021-10-05 11:25:00,161.23,161.33,160.99,161.03,6825.0,146.0021,146.0927,145.7848,145.821,6825.0
2021-10-05 11:30:00,161.02,161.18,160.83,161.18,22603.0,145.812,145.9569,145.6399,145.9569,22603.0
2021-10-05 11:35:00,161.34,161.39,161.06,161.11,6435.0,146.1018,146.147,145.8482,145.8935,6435.0
2021-10-05 11:40:00,161.13,161.16,160.85,160.86,11455.0,145.9116,145.9388,145.658,145.6671,11455.0
2021-10-05 11:45:00,160.84,160.94,160.8,160.88,10394.0,145.649,145.7395,145.6128,145.6852,10394.0
2021-10-05 11:50:00,160.86,161.0,160.82,160.87,9006.0,145.6671,145.7939,145.6309,145.6761,9006.0
2021-10-05 11:55:00,160.91,161.06,160.81,161.03,5198.0,145.7124,145.8482,145.6218,145.821,5198.0
2021-10-05 12:00:00,161.03,161.11,160.91,161.07,12528.0,145.821,145.8935,145.7124,145.8573,12528.0
2021-10-05 12:05:00,161.13,161.23,161.02,161.09,13603.0,145.9116,146.0021,145.812,145.8754,13603.0
2021-10-05 12:10:00,161.1,161.55,161.07,161.55,27075.0,145.8844,146.2919,145.8573,146.2919,27075.0
2021-10-05 12:15:00,161.54,161.82,161.54,161.76,50750.0,146.2829,146.5364,146.2829,146.4821,50750.0
2021-10-05 12:20:00,161.76,161.9,161.42,161.46,23564.0,146.4821,146.6089,146.1742,146.2104,23564.0
2021-10-05 12:25:00,161.5,161.76,161.45,161.45,7383.0,146.2466,146.4821,146.2014,146.2014,7383.0
2021-10-05 12:30:00,161.45,161.54,161.38,161.49,6776.0,146.2014,146.2829,146.138,146.2376,6776.0
2021-10-05 12:35:00,161.58,161.6,161.5,161.56,5100.0,146.3191,146.3372,146.2466,146.301,5100.0
2021-10-05 12:40:00,161.56,161.64,161.48,161.6,4227.0,146.301,146.3734,146.2285,146.3372,4227.0
2021-10-05 12:45:00,161.61,161.7,161.52,161.54,11800.0,146.3463,146.4278,146.2648,146.2829,11800.0
2021-10-05 12:50:00,161.58,161.86,161.57,161.7,12999.0,146.3191,146.5726,146.31,146.4278,12999.0
2021-10-05 12:55:00,161.75,161.76,161.55,161.64,5740.0,146.473,146.4821,146.2919,146.3734,5740.0
2021-10-05 13:00:00,161.66,161.73,161.34,161.65,8975.0,146.3915,146.4549,146.1018,146.3825,8975.0
2021-10-05 13:05:00,161.63,161.91,161.63,161.79,5834.0,146.3644,146.6179,146.3644,146.5093,5834.0
2021-10-05 13:10:00,161.84,161.89,161.69,161.76,7068.0,146.5545,146.5998,146.4187,146.4821,7068.0
2021-10-05 13:15:00,161.77,161.87,161.69,161.78,6707.0,146.4911,146.5817,146.4187,146.5002,6707.0
2021-10-05 13:20:00,161.81,161.87,161.66,161.7,4538.0,146.5274,146.5817,146.3915,146.4278,4538.0
2021-10-05 13:25:00,161.69,161.81,161.68,161.77,5940.0,146.4187,146.5274,146.4096,146.4911,5940.0
2021-10-05 13:30:00,161.78,161.79,161.61,161.75,6700.0,146.5002,146.5093,146.3463,146.473,6700.0
2021-10-05 13:35:00,161.76,161.79,161.63,161.78,6757.0,146.4821,146.5093,146.3644,146.5002,6757.0
2021-10-05 13:40:00,161.77,161.86,161.75,161.81,4880.0,146.4911,146.5726,146.473,146.5274,4880.0
2021-10-05 13:45:00,161.81,161.91,161.68,161.84,6763.0,146.5274,146.6179,146.4096,146.5545,6763.0
2021-10-05 13:50:00,161.88,161.88,161.7,161.72,13529.0,146.5908,146.5908,146.4278,146.4459,13529.0
2021-10-05 13:55:00,161.72,161.93,161.72,161.93,6290.0,146.4459,146.636,146.4459,146.636,6290.0
2021-10-05 14:00:00,161.93,162.02,161.82,161.84,7701.0,146.636,146.7175,146.5364,146.5545,7701.0
2021-10-05 14:05:00,161.85,161.85,161.63,161.72,8883.0,146.5636,146.5636,146.3644,146.4459,8883.0
2021-10-05 14:10:00,161.71,161.77,161.6,161.66,14242.0,146.4368,146.4911,146.3372,146.3915,14242.0
2021-10-05 14:15:00,161.7,161.83,161.67,161.69,7358.0,146.4278,146.5455,146.4006,146.4187,7358.0
2021-10-05 14:20:00,161.73,161.76,161.66,161.72,14318.0,146.4549,146.4821,146.3915,146.4459,14318.0
2021-10-05 14:25:00,161.79,161.92,161.7,161.88,3750.0,146.5093,146.627,146.4278,146.5908,3750.0
2021-10-05 14:30:00,161.85,161.93,161.76,161.79,5270.0,146.5636,146.636,146.4821,146.5093,5270.0
2021-10-05 14:35:00,161.75,161.85,161.65,161.66,4790.0,146.473,146.5636,146.3825,146.3915,4790.0
2021-10-05 14:40:00,161.71,161.71,161.52,161.55,5900.0,146.4368,146.4368,146.2648,146.2919,5900.0
2021-10-05 14:45:00,161.56,161.58,161.43,161.51,7141.0,146.301,146.3191,146.1833,146.2557,7141.0
2021-10-05 14:50:00,161.48,161.53,161.29,161.31,4400.0,146.2285,146.2738,146.0565,146.0746,4400.0
2021-10-05 14:55:00,161.31,161.35,161.12,161.13,7995.0,146.0746,146.1108,145.9025,145.9116,7995.0
2021-10-05 15:00:00,161.18,161.2,161.07,161.12,3926.0,145.9569,145.975,145.8573,145.9025,3926.0
2021-10-05 15:05:00,161.15,161.15,161.03,161.03,4269.0,145.9297,145.9297,145.821,145.821,4269.0
2021-10-05 15:10:00,161.1,161.1,160.97,161.03,4050.0,145.8844,145.8844,145.7667,145.821,4050.0
2021-10-05 15:15:00,161.03,161.08,160.87,160.9,6277.0,145.821,145.8663,145.6761,145.7033,6277.0
2021-10-05 15:20:00,160.97,161.04,160.7,160.74,9440.0,145.7667,145.8301,145.5222,145.5584,9440.0
2021-10-05 15:25:00,160.74,160.75,160.47,160.53,10585.0,145.5584,145.5675,145.3139,145.3683,10585.0
2021-10-05 15:30:00,160.47,160.65,160.37,160.65,14755.0,145.3139,145.4769,145.2234,145.4769,14755.0
2021-10-05 15:35:00,160.63,160.87,160.59,160.84,21269.0,145.4588,145.6761,145.4226,145.649,21269.0
2021-10-05 15:40:00,160.84,161.09,160.76,160.97,22688.0,145.649,145.8754,145.5765,145.7667,22688.0
2021-10-05 15:45:00,160.97,160.97,160.69,160.71,21389.0,145.7667,145.7667,145.5131,145.5313,21389.0
2021-10-05 15:50:00,160.74,160.77,160.21,160.63,51076.0,145.5584,145.5856,145.0785,145.4588,51076.0
2021-10-05 15:55:00,160.61,160.61,160.02,160.34,102295.0,145.4407,145.4407,144.9064,145.1962,102295.0
2021-10-06 09:30:00,158.63,159.45,158.22,159.45,16164.0,143.6477,144.3903,143.2764,144.3903,16164.0
2021-10-06 09:35:00,159.63,160.22,159.48,159.94,10102.0,144.5533,145.0875,144.4174,144.834,10102.0
2021-10-06 09:40:00,159.94,160.23,159.72,159.74,2495.0,144.834,145.0966,144.6348,144.6529,2495.0
2021-10-06 09:45:00,159.73,159.78,158.93,158.93,5336.0,144.6438,144.6891,143.9194,143.9194,5336.0
2021-10-06 09:50:00,158.87,158.98,158.59,158.64,5751.0,143.865,143.9647,143.6115,143.6568,5751.0
2021-10-06 09:55:00,158.72,158.73,158.29,158.4,10774.0,143.7292,143.7383,143.3398,143.4394,10774.0
2021-10-06 10:00:00,158.28,158.28,157.55,157.84,13102.0,143.3308,143.3308,142.6697,142.9323,13102.0
2021-10-06 10:05:00,157.81,158.36,157.8,158.25,12580.0,142.9052,143.4032,142.8961,143.3036,12580.0
2021-10-06 10:10:00,158.31,159.02,157.99,158.86,12044.0,143.3579,144.0009,143.0682,143.856,12044.0
2021-10-06 10:15:00,158.94,158.94,158.6,158.72,7695.0,143.9284,143.9284,143.6205,143.7292,7695.0
2021-10-06 10:20:00,159.0,159.92,159.0,159.86,10576.0,143.9828,144.8159,143.9828,144.7615,10576.0
2021-10-06 10:25:00,159.93,160.0,159.62,159.81,7619.0,144.8249,144.8883,144.5442,144.7163,7619.0
2021-10-06 10:30:00,159.82,160.33,159.82,159.92,12033.0,144.7253,145.1871,144.7253,144.8159,12033.0
2021-10-06 10:35:00,160.03,160.03,159.68,160.0,8138.0,144.9155,144.9155,144.5985,144.8883,8138.0
2021-10-06 10:40:00,160.01,160.01,159.57,159.58,7531.0,144.8974,144.8974,144.4989,144.508,7531.0
2021-10-06 10:45:00,159.63,159.9,159.33,159.9,14371.0,144.5533,144.7978,144.2816,144.7978,14371.0
2021-10-06 10:50:00,160.03,160.03,159.47,159.59,9177.0,144.9155,144.9155,144.4084,144.517,9177.0
2021-10-06 10:55:00,159.61,159.62,158.97,159.08,4976.0,144.5351,144.5442,143.9556,144.0552,4976.0
2021-10-06 11:00:00,159.13,159.61,159.0,159.39,6767.0,144.1005,144.5351,143.9828,144.3359,6767.0
2021-10-06 11:05:00,159.43,159.55,159.19,159.21,3801.0,144.3721,144.4808,144.1548,144.1729,3801.0
2021-10-06 11:10:00,159.24,159.26,158.85,159.0,4800.0,144.2001,144.2182,143.8469,143.9828,4800.0
2021-10-06 11:15:00,159.02,159.06,158.61,158.81,9403.0,144.0009,144.0371,143.6296,143.8107,9403.0
2021-10-06 11:20:00,158.76,158.77,158.2,158.52,6984.0,143.7654,143.7745,143.2583,143.5481,6984.0
2021-10-06 11:25:00,158.47,158.47,158.15,158.26,12462.0,143.5028,143.5028,143.213,143.3127,12462.0
2021-10-06 11:30:00,158.28,158.78,158.19,158.73,24203.0,143.3308,143.7835,143.2493,143.7383,24203.0
2021-10-06 11:35:00,158.84,158.97,158.67,158.96,9233.0,143.8379,143.9556,143.6839,143.9465,9233.0
2021-10-06 11:40:00,158.9,159.11,158.9,159.0,6026.0,143.8922,144.0824,143.8922,143.9828,6026.0
2021-10-06 11:45:00,159.14,159.35,159.02,159.26,4396.0,144.1095,144.2997,144.0009,144.2182,4396.0
2021-10-06 11:50:00,159.33,159.98,159.32,159.97,6424.0,144.2816,144.8702,144.2725,144.8611,6424.0
2021-10-06 11:55:00,159.93,160.28,159.89,160.28,10735.0,144.8249,145.1419,144.7887,145.1419,10735.0
2021-10-06 12:00:00,160.23,160.23,159.95,160.02,5148.0,145.0966,145.0966,144.843,144.9064,5148.0
2021-10-06 12:05:00,159.95,159.98,159.56,159.56,14326.0,144.843,144.8702,144.4899,144.4899,14326.0
2021-10-06 12:10:00,159.55,159.87,159.55,159.71,12270.0,144.4808,144.7706,144.4808,144.6257,12270.0
2021-10-06 12:15:00,159.67,159.84,159.59,159.75,14406.0,144.5895,144.7434,144.517,144.6619,14406.0
2021-10-06 12:20:00,159.74,159.74,159.46,159.67,8744.0,144.6529,144.6529,144.3993,144.5895,8744.0
2021-10-06 12:25:00,159.72,160.09,159.41,159.59,19850.0,144.6348,144.9698,144.354,144.517,19850.0
2021-10-06 12:30:00,159.61,159.66,159.47,159.55,8640.0,144.5351,144.5804,144.4084,144.4808,8640.0
2021-10-06 12:35:00,159.68,159.7,159.52,159.62,7455.0,144.5985,144.6166,144.4536,144.5442,7455.0
2021-10-06 12:40:00,159.84,160.09,159.81,159.96,6824.0,144.7434,144.9698,144.7163,144.8521,6824.0
2021-10-06 12:45:00,159.99,160.1,159.79,159.83,2045.0,144.8793,144.9789,144.6981,144.7344,2045.0
2021-10-06 12:50:00,159.84,159.92,159.74,159.87,3960.0,144.7434,144.8159,144.6529,144.7706,3960.0
2021-10-06 12:55:00,159.83,160.18,159.8,159.8,2178.0,144.7344,145.0513,144.7072,144.7072,2178.0
2021-10-06 13:00:00,159.87,160.06,159.81,159.92,3583.0,144.7706,144.9426,144.7163,144.8159,3583.0
2021-10-06 13:05:00,159.85,159.87,159.61,159.87,3259.0,144.7525,144.7706,144.5351,144.7706,3259.0
2021-10-06 13:10:00,159.81,160.17,159.72,160.17,7775.0,144.7163,145.0423,144.6348,145.0423,7775.0
2021-10-06 13:15:00,160.18,160.2,160.07,160.11,4755.0,145.0513,145.0694,144.9517,144.9879,4755.0
2021-10-06 13:20:00,160.13,160.34,159.99,160.27,2700.0,145.006,145.1962,144.8793,145.1328,2700.0
2021-10-06 13:25:00,160.36,160.56,160.28,160.56,4469.0,145.2143,145.3954,145.1419,145.3954,4469.0
2021-10-06 13:30:00,160.57,160.94,160.55,160.92,5256.0,145.4045,145.7395,145.3864,145.7214,5256.0
2021-10-06 13:35:00,160.9,161.11,160.54,161.1,41919.0,145.7033,145.8935,145.3773,145.8844,41919.0
2021-10-06 13:40:00,161.04,161.05,160.91,160.96,2901.0,145.8301,145.8391,145.7124,145.7576,2901.0
2021-10-06 13:45:00,160.93,160.95,160.77,160.9,2317.0,145.7305,145.7486,145.5856,145.7033,2317.0
2021-10-06 13:50:00,160.83,160.83,160.49,160.51,2700.0,145.6399,145.6399,145.332,145.3501,2700.0
2021-10-06 13:55:00,160.51,160.8,160.49,160.8,2646.0,145.3501,145.6128,145.332,145.6128,2646.0
2021-10-06 14:00:00,160.84,160.98,160.72,160.94,4299.0,145.649,145.7758,145.5403,145.7395,4299.0
2021-10-06 14:05:00,160.88,161.04,160.82,161.04,1932.0,145.6852,145.8301,145.6309,145.8301,1932.0
2021-10-06 14:10:00,161.06,161.2,160.99,161.2,8163.0,145.8482,145.975,145.7848,145.975,8163.0
2021-10-06 14:15:00,161.2,161.38,161.13,161.33,5959.0,145.975,146.138,145.9116,146.0927,5959.0
2021-10-06 14:20:00,161.38,161.44,161.04,161.06,2932.0,146.138,146.1923,145.8301,145.8482,2932.0
2021-10-06 14:25:00,161.14,161.22,161.07,161.21,1528.0,145.9206,145.9931,145.8573,145.984,1528.0
2021-10-06 14:30:00,161.22,161.25,161.09,161.24,6465.0,145.9931,146.0203,145.8754,146.0112,6465.0
2021-10-06 14:35:00,161.24,161.29,161.06,161.14,9107.0,146.0112,146.0565,145.8482,145.9206,9107.0
2021-10-06 14:40:00,161.26,161.43,161.26,161.4,5883.0,146.0293,146.1833,146.0293,146.1561,5883.0
2021-10-06 14:45:00,161.42,161.43,161.23,161.25,3602.0,146.1742,146.1833,146.0021,146.0203,3602.0
2021-10-06 14:50:00,161.32,161.32,161.0,161.15,6806.0,146.0836,146.0836,145.7939,145.9297,6806.0
2021-10-06 14:55:00,161.16,161.31,160.8,160.8,9510.0,145.9388,146.0746,145.6128,145.6128,9510.0
2021-10-06 15:00:00,160.81,161.03,160.77,160.85,4383.0,145.6218,145.821,145.5856,145.658,4383.0
2021-10-06 15:05:00,160.97,161.08,160.81,160.82,4302.0,145.7667,145.8663,145.6218,145.6309,4302.0
2021-10-06 15:10:00,160.92,161.08,160.78,160.84,3925.0,145.7214,145.8663,145.5946,145.649,3925.0
2021-10-06 15:15:00,160.9,161.09,160.88,160.89,2803.0,145.7033,145.8754,145.6852,145.6943,2803.0
2021-10-06 15:20:00,160.88,160.95,160.72,160.85,6236.0,145.6852,145.7486,145.5403,145.658,6236.0
2021-10-06 15:25:00,160.89,161.03,160.88,160.95,3819.0,145.6943,145.821,145.6852,145.7486,3819.0
2021-10-06 15:30:00,160.87,160.87,160.48,160.48,10425.0,145.6761,145.6761,145.323,145.323,10425.0
2021-10-06 15:35:00,160.48,160.54,160.34,160.44,17454.0,145.323,145.3773,145.1962,145.2868,17454.0
2021-10-06 15:40:00,160.41,160.59,160.33,160.54,15221.0,145.2596,145.4226,145.1871,145.3773,15221.0
2021-10-06 15:45:00,160.53,160.84,160.34,160.76,16332.0,145.3683,145.649,145.1962,145.5765,16332.0
2021-10-06 15:50:00,160.83,161.27,160.8,161.2,38419.0,145.6399,146.0384,145.6128,145.975,38419.0
2021-10-06 15:55:00,161.17,161.38,161.0,161.13,67999.0,145.9478,146.138,145.7939,145.9116,67999.0
2021-10-07 09:30:00,162.81,163.82,162.71,163.72,37388.0,147.4329,148.3475,147.3424,148.257,37388.0
2021-10-07 09:35:00,163.52,164.03,163.5,163.65,16474.0,148.0759,148.5377,148.0577,148.1936,16474.0
2021-10-07 09:40:00,163.75,163.87,163.41,163.87,18822.0,148.2841,148.3928,147.9762,148.3928,18822.0
2021-10-07 09:45:00,163.93,164.42,163.71,164.28,53830.0,148.4471,148.8909,148.2479,148.7641,53830.0
2021-10-07 09:50:00,164.32,164.39,163.76,164.16,7010.0,148.8003,148.8637,148.2932,148.6554,7010.0
2021-10-07 09:55:00,164.25,164.69,164.07,164.69,8775.0,148.7369,149.1354,148.5739,149.1354,8775.0
2021-10-07 10:00:00,164.7,164.75,164.43,164.47,8527.0,149.1444,149.1897,148.8999,148.9361,8527.0
2021-10-07 10:05:00,164.45,164.57,164.22,164.53,7283.0,148.918,149.0267,148.7097,148.9905,7283.0
2021-10-07 10:10:00,164.62,165.09,164.62,165.09,9938.0,149.072,149.4976,149.072,149.4976,9938.0
2021-10-07 10:15:00,165.04,165.35,165.03,165.32,8461.0,149.4523,149.733,149.4432,149.7059,8461.0
2021-10-07 10:20:00,165.32,165.32,165.08,165.28,3979.0,149.7059,149.7059,149.4885,149.6696,3979.0
2021-10-07 10:25:00,165.15,165.3,165.08,165.16,4287.0,149.5519,149.6877,149.4885,149.561,4287.0
2021-10-07 10:30:00,165.01,165.33,164.97,165.25,6622.0,149.4251,149.7149,149.3889,149.6425,6622.0
2021-10-07 10:35:00,165.22,165.34,164.83,164.84,1968.0,149.6153,149.724,149.2621,149.2712,1968.0
2021-10-07 10:40:00,164.86,164.97,164.73,164.74,4010.0,149.2893,149.3889,149.1716,149.1806,4010.0
2021-10-07 10:45:00,164.72,164.79,164.5,164.64,5879.0,149.1625,149.2259,148.9633,149.0901,5879.0
2021-10-07 10:50:00,164.62,164.66,164.52,164.62,2903.0,149.072,149.1082,148.9814,149.072,2903.0
2021-10-07 10:55:00,164.64,164.76,164.4,164.5,3670.0,149.0901,149.1987,148.8727,148.9633,3670.0
2021-10-07 11:00:00,164.47,164.56,164.34,164.34,6720.0,148.9361,149.0176,148.8184,148.8184,6720.0
2021-10-07 11:05:00,164.48,164.85,164.44,164.68,2600.0,148.9452,149.2802,148.909,149.1263,2600.0
2021-10-07 11:10:00,164.66,164.78,164.43,164.74,17417.0,149.1082,149.2169,148.8999,149.1806,17417.0
2021-10-07 11:15:00,164.75,164.88,164.59,164.59,4730.0,149.1897,149.3074,149.0448,149.0448,4730.0
2021-10-07 11:20:00,164.72,165.05,164.72,165.0,15693.0,149.1625,149.4614,149.1625,149.4161,15693.0
2021-10-07 11:25:00,164.99,165.09,164.94,164.97,4671.0,149.407,149.4976,149.3617,149.3889,4671.0
2021-10-07 11:30:00,164.97,165.03,164.77,164.79,4685.0,149.3889,149.4432,149.2078,149.2259,4685.0
2021-10-07 11:35:00,164.82,164.94,164.63,164.84,6988.0,149.2531,149.3617,149.081,149.2712,6988.0
2021-10-07 11:40:00,164.91,165.06,164.86,165.02,3433.0,149.3346,149.4704,149.2893,149.4342,3433.0
2021-10-07 11:45:00,165.01,165.04,164.93,164.98,2570.0,149.4251,149.4523,149.3527,149.398,2570.0
2021-10-07 11:50:00,164.99,165.09,164.93,165.09,3546.0,149.407,149.4976,149.3527,149.4976,3546.0
2021-10-07 11:55:00,165.14,165.36,165.14,165.27,4182.0,149.5429,149.7421,149.5429,149.6606,4182.0
2021-10-07 12:00:00,165.27,165.33,165.19,165.24,3446.0,149.6606,149.7149,149.5881,149.6334,3446.0
2021-10-07 12:05:00,165.25,165.25,165.0,165.04,4307.0,149.6425,149.6425,149.4161,149.4523,4307.0
2021-10-07 12:10:00,165.01,165.1,164.89,164.89,2064.0,149.4251,149.5066,149.3165,149.3165,2064.0
2021-10-07 12:15:00,164.9,164.9,164.71,164.75,2871.0,149.3255,149.3255,149.1535,149.1897,2871.0
2021-10-07 12:20:00,164.75,164.77,164.51,164.56,4786.0,149.1897,149.2078,148.9724,149.0176,4786.0
2021-10-07 12:25:00,164.54,164.54,164.36,164.41,2769.0,148.9995,148.9995,148.8365,148.8818,2769.0
2021-10-07 12:30:00,164.5,164.57,164.4,164.47,4663.0,148.9633,149.0267,148.8727,148.9361,4663.0
2021-10-07 12:35:00,164.48,164.63,164.48,164.63,3400.0,148.9452,149.081,148.9452,149.081,3400.0
2021-10-07 12:40:00,164.62,164.64,164.4,164.5,2286.0,149.072,149.0901,148.8727,148.9633,2286.0
2021-10-07 12:45:00,164.51,164.51,164.33,164.45,2017.0,148.9724,148.9724,148.8094,148.918,2017.0
2021-10-07 12:50:00,164.44,164.64,164.3,164.64,6009.0,148.909,149.0901,148.7822,149.0901,6009.0
2021-10-07 12:55:00,164.68,164.73,164.64,164.69,1074.0,149.1263,149.1716,149.0901,149.1354,1074.0
2021-10-07 13:00:00,164.71,164.71,164.44,164.48,2350.0,149.1535,149.1535,148.909,148.9452,2350.0
2021-10-07 13:05:00,164.47,164.47,164.3,164.33,1180.0,148.9361,148.9361,148.7822,148.8094,1180.0
2021-10-07 13:10:00,164.38,164.43,164.31,164.35,1250.0,148.8546,148.8999,148.7912,148.8275,1250.0
2021-10-07 13:15:00,164.37,164.44,164.31,164.41,1986.0,148.8456,148.909,148.7912,148.8818,1986.0
2021-10-07 13:20:00,164.44,164.45,164.36,164.42,1734.0,148.909,148.918,148.8365,148.8909,1734.0
2021-10-07 13:25:00,164.4,164.43,164.32,164.41,2859.0,148.8727,148.8999,148.8003,148.8818,2859.0
2021-10-07 13:30:00,164.35,164.38,164.18,164.22,4700.0,148.8275,148.8546,148.6735,148.7097,4700.0
2021-10-07 13:35:00,164.24,164.39,164.1,164.1,6503.0,148.7279,148.8637,148.6011,148.6011,6503.0
2021-10-07 13:40:00,164.05,164.22,164.02,164.18,3700.0,148.5558,148.7097,148.5286,148.6735,3700.0
2021-10-07 13:45:00,164.18,164.19,164.1,164.11,1352.0,148.6735,148.6826,148.6011,148.6101,1352.0
2021-10-07 13:50:00,164.08,164.08,163.81,163.89,7470.0,148.583,148.583,148.3385,148.4109,7470.0
2021-10-07 13:55:00,163.92,163.99,163.9,163.92,2334.0,148.4381,148.5015,148.42,148.4381,2334.0
2021-10-07 14:00:00,163.92,163.97,163.51,163.58,9255.0,148.4381,148.4834,148.0668,148.1302,9255.0
2021-10-07 14:05:00,163.56,163.7,163.56,163.68,4577.0,148.1121,148.2389,148.1121,148.2207,4577.0
2021-10-07 14:10:00,163.64,163.72,163.55,163.7,2919.0,148.1845,148.257,148.103,148.2389,2919.0
2021-10-07 14:15:00,163.71,163.72,163.64,163.68,2130.0,148.2479,148.257,148.1845,148.2207,2130.0
2021-10-07 14:20:00,163.65,163.67,163.52,163.52,4242.0,148.1936,148.2117,148.0759,148.0759,4242.0
2021-10-07 14:25:00,163.51,163.52,163.44,163.51,2900.0,148.0668,148.0759,148.0034,148.0668,2900.0
2021-10-07 14:30:00,163.47,163.53,163.26,163.34,5876.0,148.0306,148.0849,147.8404,147.9129,5876.0
2021-10-07 14:35:00,163.37,163.38,163.17,163.21,5563.0,147.94,147.9491,147.7589,147.7951,5563.0
2021-10-07 14:40:00,163.15,163.18,163.06,163.08,4459.0,147.7408,147.768,147.6593,147.6774,4459.0
2021-10-07 14:45:00,163.13,163.13,162.9,163.13,9916.0,147.7227,147.7227,147.5144,147.7227,9916.0
2021-10-07 14:50:00,163.15,163.15,162.95,162.97,2908.0,147.7408,147.7408,147.5597,147.5778,2908.0
2021-10-07 14:55:00,162.97,162.98,162.63,162.72,13424.0,147.5778,147.5869,147.2699,147.3514,13424.0
2021-10-07 15:00:00,162.74,162.82,162.66,162.7,4922.0,147.3695,147.442,147.2971,147.3333,4922.0
2021-10-07 15:05:00,162.75,162.83,162.72,162.82,5192.0,147.3786,147.451,147.3514,147.442,5192.0
2021-10-07 15:10:00,162.82,162.82,162.65,162.7,35608.0,147.442,147.442,147.288,147.3333,35608.0
2021-10-07 15:15:00,162.72,162.8,162.61,162.72,9092.0,147.3514,147.4239,147.2518,147.3514,9092.0
2021-10-07 15:20:00,162.77,162.95,162.72,162.8,12763.0,147.3967,147.5597,147.3514,147.4239,12763.0
2021-10-07 15:25:00,162.78,162.86,162.69,162.86,14752.0,147.4057,147.4782,147.3242,147.4782,14752.0
2021-10-07 15:30:00,162.8,162.8,162.59,162.64,8227.0,147.4239,147.4239,147.2337,147.279,8227.0
2021-10-07 15:35:00,162.65,162.77,162.57,162.65,7095.0,147.288,147.3967,147.2156,147.288,7095.0
2021-10-07 15:40:00,162.66,162.71,162.34,162.36,7316.0,147.2971,147.3424,147.0073,147.0254,7316.0
2021-10-07 15:45:00,162.32,162.4,162.21,162.34,11454.0,146.9892,147.0616,146.8896,147.0073,11454.0
2021-10-07 15:50:00,162.31,162.45,162.16,162.43,54011.0,146.9801,147.1069,146.8443,147.0888,54011.0
2021-10-07 15:55:00,162.42,162.52,162.16,162.23,74825.0,147.0797,147.1703,146.8443,146.9077,74825.0
2021-10-08 09:30:00,162.92,163.12,161.19,161.21,40437.0,147.5325,147.7136,145.9659,145.984,40437.0
2021-10-08 09:35:00,161.15,161.39,160.78,161.2,29674.0,145.9297,146.147,145.5946,145.975,29674.0
2021-10-08 09:40:00,161.24,161.73,161.14,161.27,17746.0,146.0112,146.4549,145.9206,146.0384,17746.0
2021-10-08 09:45:00,161.11,161.45,160.67,161.13,12263.0,145.8935,146.2014,145.495,145.9116,12263.0
2021-10-08 09:50:00,161.01,161.16,160.57,160.9,10273.0,145.8029,145.9388,145.4045,145.7033,10273.0
2021-10-08 09:55:00,160.85,161.19,160.67,160.83,8658.0,145.658,145.9659,145.495,145.6399,8658.0
2021-10-08 10:00:00,160.86,161.33,160.76,161.16,9485.0,145.6671,146.0927,145.5765,145.9388,9485.0
2021-10-08 10:05:00,161.22,161.4,161.06,161.23,8900.0,145.9931,146.1561,145.8482,146.0021,8900.0
2021-10-08 10:10:00,161.22,161.47,161.09,161.31,7746.0,145.9931,146.2195,145.8754,146.0746,7746.0
2021-10-08 10:15:00,161.24,161.47,161.1,161.23,4952.0,146.0112,146.2195,145.8844,146.0021,4952.0
2021-10-08 10:20:00,161.1,161.33,161.03,161.11,5152.0,145.8844,146.0927,145.821,145.8935,5152.0
2021-10-08 10:25:00,161.0,161.24,160.95,161.04,6849.0,145.7939,146.0112,145.7486,145.8301,6849.0
2021-10-08 10:30:00,161.17,161.23,160.89,160.92,8352.0,145.9478,146.0021,145.6943,145.7214,8352.0
2021-10-08 10:35:00,160.99,160.99,160.4,160.4,11966.0,145.7848,145.7848,145.2505,145.2505,11966.0
2021-10-08 10:40:00,160.39,160.45,160.05,160.37,11423.0,145.2415,145.2958,144.9336,145.2234,11423.0
2021-10-08 10:45:00,160.42,160.87,160.42,160.82,9183.0,145.2686,145.6761,145.2686,145.6309,9183.0
2021-10-08 10:50:00,160.83,161.18,160.75,161.18,11747.0,145.6399,145.9569,145.5675,145.9569,11747.0
2021-10-08 10:55:00,161.21,161.21,160.98,161.09,10598.0,145.984,145.984,145.7758,145.8754,10598.0
2021-10-08 11:00:00,161.1,161.3,161.06,161.23,7279.0,145.8844,146.0655,145.8482,146.0021,7279.0
2021-10-08 11:05:00,161.08,161.64,161.08,161.64,5277.0,145.8663,146.3734,145.8663,146.3734,5277.0
2021-10-08 11:10:00,161.57,161.72,161.54,161.55,6957.0,146.31,146.4459,146.2829,146.2919,6957.0
2021-10-08 11:15:00,161.5,161.5,161.38,161.5,1013.0,146.2466,146.2466,146.138,146.2466,1013.0
2021-10-08 11:20:00,161.31,161.31,161.13,161.19,2394.0,146.0746,146.0746,145.9116,145.9659,2394.0
2021-10-08 11:25:00,161.13,161.49,161.13,161.31,1992.0,145.9116,146.2376,145.9116,146.0746,1992.0
2021-10-08 11:30:00,161.26,161.5,161.2,161.2,1896.0,146.0293,146.2466,145.975,145.975,1896.0
2021-10-08 11:35:00,161.26,161.27,161.11,161.14,1600.0,146.0293,146.0384,145.8935,145.9206,1600.0
2021-10-08 11:40:00,161.15,161.2,161.07,161.08,4926.0,145.9297,145.975,145.8573,145.8663,4926.0
2021-10-08 11:45:00,161.09,161.4,161.09,161.15,5188.0,145.8754,146.1561,145.8754,145.9297,5188.0
2021-10-08 11:50:00,161.13,161.27,160.92,161.16,4607.0,145.9116,146.0384,145.7214,145.9388,4607.0
2021-10-08 11:55:00,161.17,161.17,161.0,161.12,3555.0,145.9478,145.9478,145.7939,145.9025,3555.0
2021-10-08 12:00:00,161.2,161.32,161.13,161.26,2650.0,145.975,146.0836,145.9116,146.0293,2650.0
2021-10-08 12:05:00,161.37,161.38,161.28,161.28,1539.0,146.1289,146.138,146.0474,146.0474,1539.0
2021-10-08 12:10:00,161.28,161.31,161.14,161.28,4872.0,146.0474,146.0746,145.9206,146.0474,4872.0
2021-10-08 12:15:00,161.31,161.31,161.11,161.21,3413.0,146.0746,146.0746,145.8935,145.984,3413.0
2021-10-08 12:20:00,161.09,161.3,161.07,161.28,5767.0,145.8754,146.0655,145.8573,146.0474,5767.0
2021-10-08 12:25:00,161.25,161.3,161.17,161.17,1523.0,146.0203,146.0655,145.9478,145.9478,1523.0
2021-10-08 12:30:00,161.21,161.34,161.2,161.28,2782.0,145.984,146.1018,145.975,146.0474,2782.0
2021-10-08 12:35:00,161.31,161.61,161.3,161.61,3188.0,146.0746,146.3463,146.0655,146.3463,3188.0
2021-10-08 12:40:00,161.53,161.61,161.46,161.49,5962.0,146.2738,146.3463,146.2104,146.2376,5962.0
2021-10-08 12:45:00,161.49,161.57,161.43,161.43,4019.0,146.2376,146.31,146.1833,146.1833,4019.0
2021-10-08 12:50:00,161.54,161.54,161.44,161.54,3196.0,146.2829,146.2829,146.1923,146.2829,3196.0
2021-10-08 12:55:00,161.55,161.57,161.26,161.34,5086.0,146.2919,146.31,146.0293,146.1018,5086.0
2021-10-08 13:00:00,161.44,161.5,161.3,161.3,1790.0,146.1923,146.2466,146.0655,146.0655,1790.0
2021-10-08 13:05:00,161.24,161.3,161.17,161.2,2094.0,146.0112,146.0655,145.9478,145.975,2094.0
2021-10-08 13:10:00,161.22,161.31,161.21,161.27,1097.0,145.9931,146.0746,145.984,146.0384,1097.0
2021-10-08 13:15:00,161.24,161.24,160.86,160.92,3564.0,146.0112,146.0112,145.6671,145.7214,3564.0
2021-10-08 13:20:00,160.98,160.99,160.84,160.87,4867.0,145.7758,145.7848,145.649,145.6761,4867.0
2021-10-08 13:25:00,160.9,160.9,160.75,160.84,3166.0,145.7033,145.7033,145.5675,145.649,3166.0
2021-10-08 13:30:00,160.77,160.94,160.7,160.92,7327.0,145.5856,145.7395,145.5222,145.7214,7327.0
2021-10-08 13:35:00,160.96,160.97,160.75,160.75,5077.0,145.7576,145.7667,145.5675,145.5675,5077.0
2021-10-08 13:40:00,160.78,160.87,160.64,160.67,2310.0,145.5946,145.6761,145.4679,145.495,2310.0
2021-10-08 13:45:00,160.65,160.84,160.62,160.79,5033.0,145.4769,145.649,145.4498,145.6037,5033.0
2021-10-08 13:50:00,160.98,161.02,160.95,160.98,2166.0,145.7758,145.812,145.7486,145.7758,2166.0
2021-10-08 13:55:00,160.99,161.16,160.99,161.11,3122.0,145.7848,145.9388,145.7848,145.8935,3122.0
2021-10-08 14:00:00,161.1,161.17,161.06,161.15,3287.0,145.8844,145.9478,145.8482,145.9297,3287.0
2021-10-08 14:05:00,161.12,161.16,161.07,161.15,1933.0,145.9025,145.9388,145.8573,145.9297,1933.0
2021-10-08 14:10:00,161.07,161.15,161.07,161.12,3013.0,145.8573,145.9297,145.8573,145.9025,3013.0
2021-10-08 14:15:00,161.13,161.37,161.06,161.34,5643.0,145.9116,146.1289,145.8482,146.1018,5643.0
2021-10-08 14:20:00,161.24,161.35,161.22,161.25,2345.0,146.0112,146.1108,145.9931,146.0203,2345.0
2021-10-08 14:25:00,161.33,161.52,161.33,161.5,3600.0,146.0927,146.2648,146.0927,146.2466,3600.0
2021-10-08 14:30:00,161.5,161.6,161.47,161.52,4585.0,146.2466,146.3372,146.2195,146.2648,4585.0
2021-10-08 14:35:00,161.49,161.49,161.25,161.33,4489.0,146.2376,146.2376,146.0203,146.0927,4489.0
2021-10-08 14:40:00,161.34,161.52,161.22,161.51,2912.0,146.1018,146.2648,145.9931,146.2557,2912.0
2021-10-08 14:45:00,161.48,161.51,161.39,161.41,2000.0,146.2285,146.2557,146.147,146.1651,2000.0
2021-10-08 14:50:00,161.36,161.42,161.36,161.36,1747.0,146.1199,146.1742,146.1199,146.1199,1747.0
2021-10-08 14:55:00,161.43,161.43,161.26,161.32,2130.0,146.1833,146.1833,146.0293,146.0836,2130.0
2021-10-08 15:00:00,161.32,161.36,161.2,161.23,1754.0,146.0836,146.1199,145.975,146.0021,1754.0
2021-10-08 15:05:00,161.26,161.35,161.19,161.34,2100.0,146.0293,146.1108,145.9659,146.1018,2100.0
2021-10-08 15:10:00,161.34,161.39,161.26,161.32,1766.0,146.1018,146.147,146.0293,146.0836,1766.0
2021-10-08 15:15:00,161.3,161.34,161.18,161.22,2068.0,146.0655,146.1018,145.9569,145.9931,2068.0
2021-10-08 15:20:00,161.22,161.26,161.17,161.22,2707.0,145.9931,146.0293,145.9478,145.9931,2707.0
2021-10-08 15:25:00,161.2,161.32,161.17,161.3,3740.0,145.975,146.0836,145.9478,146.0655,3740.0
2021-10-08 15:30:00,161.32,161.33,161.21,161.21,3579.0,146.0836,146.0927,145.984,145.984,3579.0
2021-10-08 15:35:00,161.01,161.02,160.86,160.97,5811.0,145.8029,145.812,145.6671,145.7667,5811.0
2021-10-08 15:40:00,160.99,161.02,160.91,160.98,3184.0,145.7848,145.812,145.7124,145.7758,3184.0
2021-10-08 15:45:00,160.96,161.09,160.92,161.02,7957.0,145.7576,145.8754,145.7214,145.812,7957.0
2021-10-08 15:50:00,160.93,161.26,160.93,161.13,16291.0,145.7305,146.0293,145.7305,145.9116,16291.0
2021-10-08 15:55:00,161.15,161.17,160.79,160.84,61080.0,145.9297,145.9478,145.6037,145.649,61080.0
2021-10-11 09:30:00,160.66,161.24,159.74,161.13,30411.0,145.486,146.0112,144.6529,145.9116,30411.0
2021-10-11 09:35:00,161.13,161.22,160.66,161.04,4234.0,145.9116,145.9931,145.486,145.8301,4234.0
2021-10-11 09:40:00,161.06,161.45,161.06,161.24,6297.0,145.8482,146.2014,145.8482,146.0112,6297.0
2021-10-11 09:45:00,161.41,161.7,161.27,161.66,3210.0,146.1651,146.4278,146.0384,146.3915,3210.0
2021-10-11 09:50:00,161.71,162.06,161.6,162.06,9564.0,146.4368,146.7538,146.3372,146.7538,9564.0
2021-10-11 09:55:00,162.05,162.07,161.81,162.06,3924.0,146.7447,146.7628,146.5274,146.7538,3924.0
2021-10-11 10:00:00,161.99,162.21,161.73,161.94,3192.0,146.6904,146.8896,146.4549,146.6451,3192.0
2021-10-11 10:05:00,161.97,161.97,161.7,161.76,2850.0,146.6723,146.6723,146.4278,146.4821,2850.0
2021-10-11 10:10:00,161.81,161.95,161.75,161.95,4723.0,146.5274,146.6541,146.473,146.6541,4723.0
2021-10-11 10:15:00,161.95,162.14,161.89,161.89,3932.0,146.6541,146.8262,146.5998,146.5998,3932.0
2021-10-11 10:20:00,161.96,162.05,161.69,162.02,3972.0,146.6632,146.7447,146.4187,146.7175,3972.0
2021-10-11 10:25:00,162.06,162.06,161.78,161.78,9873.0,146.7538,146.7538,146.5002,146.5002,9873.0
2021-10-11 10:30:00,161.81,161.87,161.69,161.8,5779.0,146.5274,146.5817,146.4187,146.5183,5779.0
2021-10-11 10:35:00,161.8,162.03,161.76,161.77,4372.0,146.5183,146.7266,146.4821,146.4911,4372.0
2021-10-11 10:40:00,161.75,161.75,161.26,161.33,7252.0,146.473,146.473,146.0293,146.0927,7252.0
2021-10-11 10:45:00,161.32,161.32,161.11,161.18,5251.0,146.0836,146.0836,145.8935,145.9569,5251.0
2021-10-11 10:50:00,161.23,161.39,161.17,161.22,9831.0,146.0021,146.147,145.9478,145.9931,9831.0
2021-10-11 10:55:00,161.29,161.37,161.12,161.16,4183.0,146.0565,146.1289,145.9025,145.9388,4183.0
2021-10-11 11:00:00,161.16,161.49,161.16,161.4,7628.0,145.9388,146.2376,145.9388,146.1561,7628.0
2021-10-11 11:05:00,161.42,161.87,161.39,161.85,6132.0,146.1742,146.5817,146.147,146.5636,6132.0
2021-10-11 11:10:00,161.9,162.2,161.9,162.06,7380.0,146.6089,146.8805,146.6089,146.7538,7380.0
2021-10-11 11:15:00,162.09,162.09,161.81,161.84,2967.0,146.7809,146.7809,146.5274,146.5545,2967.0
2021-10-11 11:20:00,161.86,162.14,161.86,162.04,4958.0,146.5726,146.8262,146.5726,146.7356,4958.0
2021-10-11 11:25:00,162.11,162.3,162.07,162.18,7269.0,146.799,146.9711,146.7628,146.8624,7269.0
2021-10-11 11:30:00,162.15,162.28,162.13,162.13,2656.0,146.8353,146.953,146.8171,146.8171,2656.0
2021-10-11 11:35:00,162.17,162.18,161.76,161.77,8137.0,146.8534,146.8624,146.4821,146.4911,8137.0
2021-10-11 11:40:00,161.81,161.88,161.79,161.85,2844.0,146.5274,146.5908,146.5093,146.5636,2844.0
2021-10-11 11:45:00,161.82,161.82,161.72,161.77,2393.0,146.5364,146.5364,146.4459,146.4911,2393.0
2021-10-11 11:50:00,161.79,161.79,161.56,161.69,7375.0,146.5093,146.5093,146.301,146.4187,7375.0
2021-10-11 11:55:00,161.66,161.95,161.62,161.86,44996.0,146.3915,146.6541,146.3553,146.5726,44996.0
2021-10-11 12:00:00,161.8,161.85,161.47,161.47,3528.0,146.5183,146.5636,146.2195,146.2195,3528.0
2021-10-11 12:05:00,161.34,161.69,161.25,161.68,4704.0,146.1018,146.4187,146.0203,146.4096,4704.0
2021-10-11 12:10:00,161.66,161.72,161.35,161.35,4951.0,146.3915,146.4459,146.1108,146.1108,4951.0
2021-10-11 12:15:00,161.37,161.39,161.28,161.37,6805.0,146.1289,146.147,146.0474,146.1289,6805.0
2021-10-11 12:20:00,161.37,161.52,161.34,161.38,16105.0,146.1289,146.2648,146.1018,146.138,16105.0
2021-10-11 12:25:00,161.43,161.6,161.24,161.33,13234.0,146.1833,146.3372,146.0112,146.0927,13234.0
2021-10-11 12:30:00,161.33,161.41,161.25,161.29,9563.0,146.0927,146.1651,146.0203,146.0565,9563.0
2021-10-11 12:35:00,161.35,161.41,161.26,161.41,2200.0,146.1108,146.1651,146.0293,146.1651,2200.0
2021-10-11 12:40:00,161.41,161.41,161.15,161.21,4592.0,146.1651,146.1651,145.9297,145.984,4592.0
2021-10-11 12:45:00,161.35,161.41,161.21,161.3,6347.0,146.1108,146.1651,145.984,146.0655,6347.0
2021-10-11 12:50:00,161.3,161.3,161.09,161.18,3978.0,146.0655,146.0655,145.8754,145.9569,3978.0
2021-10-11 12:55:00,161.3,161.49,161.3,161.46,1780.0,146.0655,146.2376,146.0655,146.2104,1780.0
2021-10-11 13:00:00,161.47,161.48,161.22,161.22,5660.0,146.2195,146.2285,145.9931,145.9931,5660.0
2021-10-11 13:05:00,161.16,161.2,161.05,161.18,3308.0,145.9388,145.975,145.8391,145.9569,3308.0
2021-10-11 13:10:00,161.18,161.32,161.17,161.32,5725.0,145.9569,146.0836,145.9478,146.0836,5725.0
2021-10-11 13:15:00,161.28,161.31,161.1,161.12,6239.0,146.0474,146.0746,145.8844,145.9025,6239.0
2021-10-11 13:20:00,161.14,161.17,160.76,160.85,5748.0,145.9206,145.9478,145.5765,145.658,5748.0
2021-10-11 13:25:00,160.87,161.07,160.82,160.83,14171.0,145.6761,145.8573,145.6309,145.6399,14171.0
2021-10-11 13:30:00,160.87,160.93,160.57,160.65,9051.0,145.6761,145.7305,145.4045,145.4769,9051.0
2021-10-11 13:35:00,160.7,160.84,160.5,160.81,14962.0,145.5222,145.649,145.3411,145.6218,14962.0
2021-10-11 13:40:00,160.82,161.03,160.82,160.97,2921.0,145.6309,145.821,145.6309,145.7667,2921.0
2021-10-11 13:45:00,160.98,161.0,160.7,160.85,5028.0,145.7758,145.7939,145.5222,145.658,5028.0
2021-10-11 13:50:00,160.82,160.83,160.7,160.83,1700.0,145.6309,145.6399,145.5222,145.6399,1700.0
2021-10-11 13:55:00,160.77,160.78,160.56,160.59,9455.0,145.5856,145.5946,145.3954,145.4226,9455.0
2021-10-11 14:00:00,160.61,160.68,160.47,160.68,9838.0,145.4407,145.5041,145.3139,145.5041,9838.0
2021-10-11 14:05:00,160.68,160.79,160.68,160.79,4700.0,145.5041,145.6037,145.5041,145.6037,4700.0
2021-10-11 14:10:00,160.84,161.0,160.84,160.9,2397.0,145.649,145.7939,145.649,145.7033,2397.0
2021-10-11 14:15:00,160.96,161.03,160.91,160.93,4788.0,145.7576,145.821,145.7124,145.7305,4788.0
2021-10-11 14:20:00,160.9,160.9,160.75,160.75,2909.0,145.7033,145.7033,145.5675,145.5675,2909.0
2021-10-11 14:25:00,160.78,160.87,160.78,160.86,1700.0,145.5946,145.6761,145.5946,145.6671,1700.0
2021-10-11 14:30:00,160.94,160.95,160.72,160.72,9006.0,145.7395,145.7486,145.5403,145.5403,9006.0
2021-10-11 14:35:00,160.8,160.83,160.68,160.83,2468.0,145.6128,145.6399,145.5041,145.6399,2468.0
2021-10-11 14:40:00,160.7,160.82,160.6,160.76,3120.0,145.5222,145.6309,145.4316,145.5765,3120.0
2021-10-11 14:45:00,160.77,160.89,160.77,160.89,2585.0,145.5856,145.6943,145.5856,145.6943,2585.0
2021-10-11 14:50:00,160.81,160.85,160.6,160.85,3846.0,145.6218,145.658,145.4316,145.658,3846.0
2021-10-11 14:55:00,160.83,161.02,160.82,160.91,3006.0,145.6399,145.812,145.6309,145.7124,3006.0
2021-10-11 15:00:00,160.9,160.99,160.87,160.93,4102.0,145.7033,145.7848,145.6761,145.7305,4102.0
2021-10-11 15:05:00,160.89,160.89,160.55,160.63,7797.0,145.6943,145.6943,145.3864,145.4588,7797.0
2021-10-11 15:10:00,160.7,160.97,160.64,160.92,5773.0,145.5222,145.7667,145.4679,145.7214,5773.0
2021-10-11 15:15:00,160.93,160.94,160.67,160.73,4909.0,145.7305,145.7395,145.495,145.5494,4909.0
2021-10-11 15:20:00,160.74,160.74,160.47,160.47,4011.0,145.5584,145.5584,145.3139,145.3139,4011.0
2021-10-11 15:25:00,160.52,160.59,160.36,160.36,3904.0,145.3592,145.4226,145.2143,145.2143,3904.0
2021-10-11 15:30:00,160.35,160.46,160.24,160.24,7675.0,145.2053,145.3049,145.1056,145.1056,7675.0
2021-10-11 15:35:00,160.26,160.3,160.11,160.15,9028.0,145.1238,145.16,144.9879,145.0241,9028.0
2021-10-11 15:40:00,160.19,160.19,160.07,160.08,9204.0,145.0604,145.0604,144.9517,144.9608,9204.0
2021-10-11 15:45:00,160.14,160.17,159.99,160.11,13320.0,145.0151,145.0423,144.8793,144.9879,13320.0
2021-10-11 15:50:00,160.09,160.1,159.71,159.79,20554.0,144.9698,144.9789,144.6257,144.6981,20554.0
2021-10-11 15:55:00,159.8,159.85,159.38,159.42,59824.0,144.7072,144.7525,144.3269,144.3631,59824.0
2021-10-12 09:30:00,160.01,160.5,159.46,160.2,30016.0,144.8974,145.3411,144.3993,145.0694,30016.0
2021-10-12 09:35:00,160.13,160.21,159.75,159.79,3090.0,145.006,145.0785,144.6619,144.6981,3090.0
2021-10-12 09:40:00,159.83,159.93,159.5,159.63,8585.0,144.7344,144.8249,144.4355,144.5533,8585.0
2021-10-12 09:45:00,159.51,160.08,159.25,160.07,11077.0,144.4446,144.9608,144.2092,144.9517,11077.0
2021-10-12 09:50:00,160.06,160.65,159.92,160.25,6564.0,144.9426,145.4769,144.8159,145.1147,6564.0
2021-10-12 09:55:00,160.09,160.19,159.4,159.4,6261.0,144.9698,145.0604,144.345,144.345,6261.0
2021-10-12 10:00:00,159.5,160.0,159.46,159.9,4976.0,144.4355,144.8883,144.3993,144.7978,4976.0
2021-10-12 10:05:00,159.82,159.95,159.5,159.53,3361.0,144.7253,144.843,144.4355,144.4627,3361.0
2021-10-12 10:10:00,159.47,159.65,159.35,159.55,4885.0,144.4084,144.5714,144.2997,144.4808,4885.0
2021-10-12 10:15:00,159.52,159.79,158.89,159.46,4802.0,144.4536,144.6981,143.8832,144.3993,4802.0
2021-10-12 10:20:00,159.31,159.47,159.31,159.34,4199.0,144.2635,144.4084,144.2635,144.2906,4199.0
2021-10-12 10:25:00,159.25,159.38,158.88,159.37,6623.0,144.2092,144.3269,143.8741,144.3178,6623.0
2021-10-12 10:30:00,159.32,159.46,159.0,159.33,8555.0,144.2725,144.3993,143.9828,144.2816,8555.0
2021-10-12 10:35:00,159.35,159.54,159.13,159.46,11825.0,144.2997,144.4718,144.1005,144.3993,11825.0
2021-10-12 10:40:00,159.61,159.79,159.3,159.3,4508.0,144.5351,144.6981,144.2544,144.2544,4508.0
2021-10-12 10:45:00,159.34,159.5,159.18,159.46,5715.0,144.2906,144.4355,144.1458,144.3993,5715.0
2021-10-12 10:50:00,159.32,159.32,158.88,159.12,15551.0,144.2725,144.2725,143.8741,144.0914,15551.0
2021-10-12 10:55:00,159.06,159.06,158.68,158.69,16191.0,144.0371,144.0371,143.693,143.702,16191.0
2021-10-12 11:00:00,158.77,159.21,158.77,159.0,10654.0,143.7745,144.1729,143.7745,143.9828,10654.0
2021-10-12 11:05:00,159.02,159.69,159.02,159.39,14612.0,144.0009,144.6076,144.0009,144.3359,14612.0
2021-10-12 11:10:00,159.47,159.54,159.25,159.25,5892.0,144.4084,144.4718,144.2092,144.2092,5892.0
2021-10-12 11:15:00,159.24,159.33,158.92,158.99,5784.0,144.2001,144.2816,143.9103,143.9737,5784.0
2021-10-12 11:20:00,158.99,159.34,158.98,159.34,7100.0,143.9737,144.2906,143.9647,144.2906,7100.0
2021-10-12 11:25:00,159.21,159.3,158.91,159.11,20411.0,144.1729,144.2544,143.9013,144.0824,20411.0
2021-10-12 11:30:00,159.11,159.16,158.67,158.79,12824.0,144.0824,144.1277,143.6839,143.7926,12824.0
2021-10-12 11:35:00,158.79,159.03,158.68,158.83,6804.0,143.7926,144.0099,143.693,143.8288,6804.0
2021-10-12 11:40:00,158.78,158.85,158.64,158.73,7750.0,143.7835,143.8469,143.6568,143.7383,7750.0
2021-10-12 11:45:00,158.65,158.94,158.65,158.8,5874.0,143.6658,143.9284,143.6658,143.8017,5874.0
2021-10-12 11:50:00,158.84,158.9,158.75,158.75,9747.0,143.8379,143.8922,143.7564,143.7564,9747.0
2021-10-12 11:55:00,158.73,158.92,158.62,158.92,5161.0,143.7383,143.9103,143.6387,143.9103,5161.0
2021-10-12 12:00:00,159.01,159.37,158.93,159.37,19765.0,143.9918,144.3178,143.9194,144.3178,19765.0
2021-10-12 12:05:00,159.4,159.46,159.24,159.35,1228.0,144.345,144.3993,144.2001,144.2997,1228.0
2021-10-12 12:10:00,159.27,159.27,158.9,158.9,2230.0,144.2273,144.2273,143.8922,143.8922,2230.0
2021-10-12 12:15:00,158.9,158.98,158.87,158.88,3329.0,143.8922,143.9647,143.865,143.8741,3329.0
2021-10-12 12:20:00,158.88,158.89,158.65,158.71,4091.0,143.8741,143.8832,143.6658,143.7202,4091.0
2021-10-12 12:25:00,158.74,158.87,158.65,158.84,3285.0,143.7473,143.865,143.6658,143.8379,3285.0
2021-10-12 12:30:00,158.84,158.94,158.58,158.59,8558.0,143.8379,143.9284,143.6024,143.6115,8558.0
2021-10-12 12:35:00,158.66,158.79,158.5,158.67,4570.0,143.6749,143.7926,143.53,143.6839,4570.0
2021-10-12 12:40:00,158.64,158.91,158.59,158.86,8718.0,143.6568,143.9013,143.6115,143.856,8718.0
2021-10-12 12:45:00,158.79,158.86,158.77,158.81,3968.0,143.7926,143.856,143.7745,143.8107,3968.0
2021-10-12 12:50:00,158.79,158.99,158.74,158.74,4574.0,143.7926,143.9737,143.7473,143.7473,4574.0
2021-10-12 12:55:00,158.79,158.82,158.57,158.58,9500.0,143.7926,143.8198,143.5934,143.6024,9500.0
2021-10-12 13:00:00,158.53,158.55,158.39,158.39,4197.0,143.5572,143.5753,143.4304,143.4304,4197.0
2021-10-12 13:05:00,158.31,158.45,158.18,158.18,6514.0,143.3579,143.4847,143.2402,143.2402,6514.0
2021-10-12 13:10:00,158.38,158.53,158.27,158.29,3720.0,143.4213,143.5572,143.3217,143.3398,3720.0
2021-10-12 13:15:00,158.29,158.34,158.18,158.28,1550.0,143.3398,143.3851,143.2402,143.3308,1550.0
2021-10-12 13:20:00,158.23,158.23,157.87,157.92,4363.0,143.2855,143.2855,142.9595,143.0048,4363.0
2021-10-12 13:25:00,158.01,158.23,158.0,158.21,2998.0,143.0863,143.2855,143.0772,143.2674,2998.0
2021-10-12 13:30:00,158.13,158.14,157.96,158.06,2363.0,143.1949,143.204,143.041,143.1315,2363.0
2021-10-12 13:35:00,158.06,158.15,157.99,158.11,4601.0,143.1315,143.213,143.0682,143.1768,4601.0
2021-10-12 13:40:00,158.11,158.26,158.1,158.26,5814.0,143.1768,143.3127,143.1678,143.3127,5814.0
2021-10-12 13:45:00,158.26,158.29,158.03,158.28,7285.0,143.3127,143.3398,143.1044,143.3308,7285.0
2021-10-12 13:50:00,158.29,158.6,158.23,158.5,9018.0,143.3398,143.6205,143.2855,143.53,9018.0
2021-10-12 13:55:00,158.35,158.36,158.21,158.26,3818.0,143.3942,143.4032,143.2674,143.3127,3818.0
2021-10-12 14:00:00,158.2,158.45,158.2,158.42,3274.0,143.2583,143.4847,143.2583,143.4575,3274.0
2021-10-12 14:05:00,158.41,158.74,158.41,158.59,6123.0,143.4485,143.7473,143.4485,143.6115,6123.0
2021-10-12 14:10:00,158.61,158.92,158.59,158.83,6612.0,143.6296,143.9103,143.6115,143.8288,6612.0
2021-10-12 14:15:00,158.84,159.13,158.79,159.02,4068.0,143.8379,144.1005,143.7926,144.0009,4068.0
2021-10-12 14:20:00,159.0,159.14,158.95,159.05,8934.0,143.9828,144.1095,143.9375,144.028,8934.0
2021-10-12 14:25:00,159.03,159.16,159.0,159.01,5120.0,144.0099,144.1277,143.9828,143.9918,5120.0
2021-10-12 14:30:00,159.05,159.07,158.79,158.79,6576.0,144.028,144.0462,143.7926,143.7926,6576.0
2021-10-12 14:35:00,158.78,158.87,158.58,158.59,2825.0,143.7835,143.865,143.6024,143.6115,2825.0
2021-10-12 14:40:00,158.61,158.77,158.57,158.76,5112.0,143.6296,143.7745,143.5934,143.7654,5112.0
2021-10-12 14:45:00,158.74,158.89,158.7,158.86,4506.0,143.7473,143.8832,143.7111,143.856,4506.0
2021-10-12 14:50:00,158.85,158.96,158.77,158.91,5821.0,143.8469,143.9465,143.7745,143.9013,5821.0
2021-10-12 14:55:00,158.95,158.96,158.63,158.84,5533.0,143.9375,143.9465,143.6477,143.8379,5533.0
2021-10-12 15:00:00,158.85,158.85,158.59,158.67,6536.0,143.8469,143.8469,143.6115,143.6839,6536.0
2021-10-12 15:05:00,158.74,158.77,158.45,158.45,2342.0,143.7473,143.7745,143.4847,143.4847,2342.0
2021-10-12 15:10:00,158.45,158.56,158.38,158.53,8915.0,143.4847,143.5843,143.4213,143.5572,8915.0
2021-10-12 15:15:00,158.52,158.55,158.35,158.49,4500.0,143.5481,143.5753,143.3942,143.5209,4500.0
2021-10-12 15:20:00,158.52,158.71,158.45,158.65,6587.0,143.5481,143.7202,143.4847,143.6658,6587.0
2021-10-12 15:25:00,158.65,158.72,158.5,158.59,6419.0,143.6658,143.7292,143.53,143.6115,6419.0
2021-10-12 15:30:00,158.62,158.83,158.53,158.83,7847.0,143.6387,143.8288,143.5572,143.8288,7847.0
2021-10-12 15:35:00,158.79,159.03,158.77,158.83,17210.0,143.7926,144.0099,143.7745,143.8288,17210.0
2021-10-12 15:40:00,158.86,158.86,158.41,158.45,16775.0,143.856,143.856,143.4485,143.4847,16775.0
2021-10-12 15:45:00,158.45,158.45,158.23,158.33,10937.0,143.4847,143.4847,143.2855,143.376,10937.0
2021-10-12 15:50:00,158.36,158.36,158.12,158.19,22588.0,143.4032,143.4032,143.1859,143.2493,22588.0
2021-10-12 15:55:00,158.22,158.93,158.19,158.7,103999.0,143.2764,143.9194,143.2493,143.7111,103999.0
2021-10-13 09:30:00,154.81,157.7,154.81,156.19,206186.0,140.1885,142.8055,140.1885,141.4382,206186.0
2021-10-13 09:35:00,156.16,157.27,155.31,155.94,82673.0,141.411,142.4162,140.6413,141.2118,82673.0
2021-10-13 09:40:00,155.96,156.66,155.53,156.66,30859.0,141.2299,141.8638,140.8405,141.8638,30859.0
2021-10-13 09:45:00,156.46,157.08,155.86,156.12,53236.0,141.6827,142.2441,141.1393,141.3748,53236.0
2021-10-13 09:50:00,155.91,156.43,155.6,155.6,25833.0,141.1846,141.6555,140.9039,140.9039,25833.0
2021-10-13 09:55:00,155.6,155.96,155.08,155.51,27633.0,140.9039,141.2299,140.433,140.8224,27633.0
2021-10-13 10:00:00,155.59,155.97,155.56,155.88,16067.0,140.8948,141.2389,140.8677,141.1574,16067.0
2021-10-13 10:05:00,155.88,156.12,155.47,155.89,23977.0,141.1574,141.3748,140.7862,141.1665,23977.0
2021-10-13 10:10:00,155.81,155.92,154.94,154.99,37572.0,141.0941,141.1937,140.3062,140.3515,37572.0
2021-10-13 10:15:00,155.1,155.92,154.97,155.92,48555.0,140.4511,141.1937,140.3334,141.1937,48555.0
2021-10-13 10:20:00,155.91,156.09,155.56,155.8,24349.0,141.1846,141.3476,140.8677,141.085,24349.0
2021-10-13 10:25:00,155.74,156.02,155.66,155.75,12772.0,141.0307,141.2842,140.9582,141.0397,12772.0
2021-10-13 10:30:00,155.75,156.25,155.72,156.25,15405.0,141.0397,141.4925,141.0126,141.4925,15405.0
2021-10-13 10:35:00,156.2,156.79,156.09,156.15,23889.0,141.4472,141.9815,141.3476,141.4019,23889.0
2021-10-13 10:40:00,156.15,156.5,156.15,156.29,9905.0,141.4019,141.7189,141.4019,141.5287,9905.0
2021-10-13 10:45:00,156.31,156.32,155.75,155.8,13250.0,141.5468,141.5559,141.0397,141.085,13250.0
2021-10-13 10:50:00,155.72,156.05,155.71,155.77,6495.0,141.0126,141.3114,141.0035,141.0578,6495.0
2021-10-13 10:55:00,155.76,155.98,155.69,155.75,18167.0,141.0488,141.248,140.9854,141.0397,18167.0
2021-10-13 11:00:00,155.76,156.06,155.71,155.84,23244.0,141.0488,141.3204,141.0035,141.1212,23244.0
2021-10-13 11:05:00,155.87,156.04,155.84,155.97,6821.0,141.1484,141.3023,141.1212,141.2389,6821.0
2021-10-13 11:10:00,155.97,156.11,155.91,156.09,9254.0,141.2389,141.3657,141.1846,141.3476,9254.0
2021-10-13 11:15:00,156.09,156.35,155.92,156.31,32627.0,141.3476,141.583,141.1937,141.5468,32627.0
2021-10-13 11:20:00,156.37,156.39,156.0,156.05,23206.0,141.6012,141.6193,141.2661,141.3114,23206.0
2021-10-13 11:25:00,156.04,156.12,155.78,155.81,20056.0,141.3023,141.3748,141.0669,141.0941,20056.0
2021-10-13 11:30:00,155.84,155.9,155.51,155.54,15718.0,141.1212,141.1756,140.8224,140.8496,15718.0
2021-10-13 11:35:00,155.56,155.57,155.34,155.41,10691.0,140.8677,140.8767,140.6684,140.7318,10691.0
2021-10-13 11:40:00,155.45,155.73,155.42,155.73,14640.0,140.7681,141.0216,140.7409,141.0216,14640.0
2021-10-13 11:45:00,155.78,156.23,155.73,156.03,16561.0,141.0669,141.4744,141.0216,141.2933,16561.0
2021-10-13 11:50:00,156.02,156.12,155.84,155.94,9585.0,141.2842,141.3748,141.1212,141.2118,9585.0
2021-10-13 11:55:00,155.82,155.95,155.77,155.91,6299.0,141.1031,141.2208,141.0578,141.1846,6299.0
2021-10-13 12:00:00,155.88,155.95,155.58,155.62,17758.0,141.1574,141.2208,140.8858,140.922,17758.0
2021-10-13 12:05:00,155.62,155.7,155.53,155.53,9187.0,140.922,140.9944,140.8405,140.8405,9187.0
2021-10-13 12:10:00,155.54,155.62,155.4,155.5,23357.0,140.8496,140.922,140.7228,140.8133,23357.0
2021-10-13 12:15:00,155.5,155.5,155.0,155.06,26171.0,140.8133,140.8133,140.3606,140.4149,26171.0
2021-10-13 12:20:00,155.05,155.05,154.86,154.99,25458.0,140.4058,140.4058,140.2338,140.3515,25458.0
2021-10-13 12:25:00,154.96,155.21,154.96,155.17,9293.0,140.3243,140.5507,140.3243,140.5145,9293.0
2021-10-13 12:30:00,155.2,155.27,155.04,155.06,10936.0,140.5417,140.6051,140.3968,140.4149,10936.0
2021-10-13 12:35:00,155.06,155.08,154.85,154.86,10309.0,140.4149,140.433,140.2247,140.2338,10309.0
2021-10-13 12:40:00,154.87,155.13,154.85,155.09,7457.0,140.2428,140.4783,140.2247,140.4421,7457.0
2021-10-13 12:45:00,155.07,155.13,154.76,154.9,9779.0,140.4239,140.4783,140.1432,140.27,9779.0
2021-10-13 12:50:00,154.89,155.0,154.83,154.96,13715.0,140.2609,140.3606,140.2066,140.3243,13715.0
2021-10-13 12:55:00,155.01,155.12,154.94,155.04,7163.0,140.3696,140.4692,140.3062,140.3968,7163.0
2021-10-13 13:00:00,155.1,155.42,155.03,155.38,9364.0,140.4511,140.7409,140.3877,140.7047,9364.0
2021-10-13 13:05:00,155.33,155.89,155.33,155.87,12240.0,140.6594,141.1665,140.6594,141.1484,12240.0
2021-10-13 13:10:00,155.85,156.14,155.82,155.97,11601.0,141.1303,141.3929,141.1031,141.2389,11601.0
2021-10-13 13:15:00,155.92,155.97,155.67,155.73,9950.0,141.1937,141.2389,140.9673,141.0216,9950.0
2021-10-13 13:20:00,155.75,155.89,155.62,155.69,12564.0,141.0397,141.1665,140.922,140.9854,12564.0
2021-10-13 13:25:00,155.65,156.02,155.63,155.91,9952.0,140.9492,141.2842,140.9311,141.1846,9952.0
2021-10-13 13:30:00,155.91,156.28,155.89,156.07,11714.0,141.1846,141.5197,141.1665,141.3295,11714.0
2021-10-13 13:35:00,156.07,156.26,156.07,156.22,13371.0,141.3295,141.5015,141.3295,141.4653,13371.0
2021-10-13 13:40:00,156.26,156.26,156.16,156.2,6427.0,141.5015,141.5015,141.411,141.4472,6427.0
2021-10-13 13:45:00,156.23,156.31,155.9,155.9,17817.0,141.4744,141.5468,141.1756,141.1756,17817.0
2021-10-13 13:50:00,155.85,155.99,155.82,155.83,11594.0,141.1303,141.2571,141.1031,141.1122,11594.0
2021-10-13 13:55:00,155.81,155.82,155.64,155.7,10102.0,141.0941,141.1031,140.9401,140.9944,10102.0
2021-10-13 14:00:00,155.64,156.02,155.39,155.58,21563.0,140.9401,141.2842,140.7137,140.8858,21563.0
2021-10-13 14:05:00,155.55,155.56,155.1,155.49,14434.0,140.8586,140.8677,140.4511,140.8043,14434.0
2021-10-13 14:10:00,155.5,155.51,155.3,155.42,10698.0,140.8133,140.8224,140.6322,140.7409,10698.0
2021-10-13 14:15:00,155.39,155.39,155.17,155.19,10107.0,140.7137,140.7137,140.5145,140.5326,10107.0
2021-10-13 14:20:00,155.16,155.31,155.09,155.13,17335.0,140.5054,140.6413,140.4421,140.4783,17335.0
2021-10-13 14:25:00,155.15,155.19,154.98,154.98,10163.0,140.4964,140.5326,140.3424,140.3424,10163.0
2021-10-13 14:30:00,155.0,155.2,154.99,155.1,11204.0,140.3606,140.5417,140.3515,140.4511,11204.0
2021-10-13 14:35:00,155.12,155.21,155.04,155.04,7177.0,140.4692,140.5507,140.3968,140.3968,7177.0
2021-10-13 14:40:00,155.03,155.07,154.73,154.78,20708.0,140.3877,140.4239,140.1161,140.1613,20708.0
2021-10-13 14:45:00,154.76,154.76,154.58,154.72,11998.0,140.1432,140.1432,139.9802,140.107,11998.0
2021-10-13 14:50:00,154.7,154.83,154.63,154.67,13281.0,140.0889,140.2066,140.0255,140.0617,13281.0
2021-10-13 14:55:00,154.67,154.94,154.64,154.86,7764.0,140.0617,140.3062,140.0346,140.2338,7764.0
2021-10-13 15:00:00,154.84,154.93,154.66,154.66,13299.0,140.2157,140.2972,140.0527,140.0527,13299.0
2021-10-13 15:05:00,154.67,155.06,154.65,155.06,21053.0,140.0617,140.4149,140.0436,140.4149,21053.0
2021-10-13 15:10:00,155.04,155.07,154.89,154.9,14669.0,140.3968,140.4239,140.2609,140.27,14669.0
2021-10-13 15:15:00,154.9,154.93,154.68,154.77,20309.0,140.27,140.2972,140.0708,140.1523,20309.0
2021-10-13 15:20:00,154.75,154.97,154.67,154.8,18642.0,140.1342,140.3334,140.0617,140.1794,18642.0
2021-10-13 15:25:00,154.81,154.85,154.53,154.54,18752.0,140.1885,140.2247,139.9349,139.944,18752.0
2021-10-13 15:30:00,154.54,154.93,154.54,154.8,29123.0,139.944,140.2972,139.944,140.1794,29123.0
2021-10-13 15:35:00,154.8,154.89,154.75,154.78,33368.0,140.1794,140.2609,140.1342,140.1613,33368.0
2021-10-13 15:40:00,154.78,154.79,154.53,154.54,34705.0,140.1613,140.1704,139.9349,139.944,34705.0
2021-10-13 15:45:00,154.53,154.94,154.53,154.88,42589.0,139.9349,140.3062,139.9349,140.2519,42589.0
2021-10-13 15:50:00,154.86,155.09,154.77,155.03,62480.0,140.2338,140.4421,140.1523,140.3877,62480.0
2021-10-13 15:55:00,155.04,155.32,154.97,155.22,146757.0,140.3968,140.6503,140.3334,140.5598,146757.0
2021-10-14 09:30:00,156.9,157.42,156.61,157.3,58384.0,142.0811,142.552,141.8185,142.4433,58384.0
2021-10-14 09:35:00,157.23,158.61,157.04,158.61,35971.0,142.3799,143.6296,142.2079,143.6296,35971.0
2021-10-14 09:40:00,158.64,159.04,158.13,158.13,29592.0,143.6568,144.019,143.1949,143.1949,29592.0
2021-10-14 09:45:00,158.12,158.3,157.87,158.07,19164.0,143.1859,143.3489,142.9595,143.1406,19164.0
2021-10-14 09:50:00,158.11,158.55,157.87,157.94,18388.0,143.1768,143.5753,142.9595,143.0229,18388.0
2021-10-14 09:55:00,158.02,158.24,157.85,158.24,9458.0,143.0953,143.2945,142.9414,143.2945,9458.0
2021-10-14 10:00:00,158.24,158.77,158.1,158.76,14691.0,143.2945,143.7745,143.1678,143.7654,14691.0
2021-10-14 10:05:00,158.81,158.93,158.64,158.82,20151.0,143.8107,143.9194,143.6568,143.8198,20151.0
2021-10-14 10:10:00,158.93,159.14,158.82,159.06,14617.0,143.9194,144.1095,143.8198,144.0371,14617.0
2021-10-14 10:15:00,159.07,159.24,158.93,158.93,9351.0,144.0462,144.2001,143.9194,143.9194,9351.0
2021-10-14 10:20:00,158.97,159.11,158.85,159.07,6750.0,143.9556,144.0824,143.8469,144.0462,6750.0
2021-10-14 10:25:00,159.07,159.35,159.04,159.3,7172.0,144.0462,144.2997,144.019,144.2544,7172.0
2021-10-14 10:30:00,159.37,159.47,159.05,159.05,8238.0,144.3178,144.4084,144.028,144.028,8238.0
2021-10-14 10:35:00,159.0,159.27,159.0,159.22,9304.0,143.9828,144.2273,143.9828,144.182,9304.0
2021-10-14 10:40:00,159.17,159.44,159.08,159.41,22863.0,144.1367,144.3812,144.0552,144.354,22863.0
2021-10-14 10:45:00,159.42,159.54,159.33,159.46,10819.0,144.3631,144.4718,144.2816,144.3993,10819.0
2021-10-14 10:50:00,159.49,159.67,159.48,159.58,7630.0,144.4265,144.5895,144.4174,144.508,7630.0
2021-10-14 10:55:00,159.58,159.71,159.28,159.37,11766.0,144.508,144.6257,144.2363,144.3178,11766.0
2021-10-14 11:00:00,159.34,159.39,158.92,158.93,21042.0,144.2906,144.3359,143.9103,143.9194,21042.0
2021-10-14 11:05:00,158.91,158.91,158.71,158.73,8460.0,143.9013,143.9013,143.7202,143.7383,8460.0
2021-10-14 11:10:00,158.72,158.89,158.64,158.81,11182.0,143.7292,143.8832,143.6568,143.8107,11182.0
2021-10-14 11:15:00,158.81,158.91,158.7,158.8,8135.0,143.8107,143.9013,143.7111,143.8017,8135.0
2021-10-14 11:20:00,158.83,159.11,158.83,159.01,8264.0,143.8288,144.0824,143.8288,143.9918,8264.0
2021-10-14 11:25:00,159.0,159.15,158.9,159.03,8757.0,143.9828,144.1186,143.8922,144.0099,8757.0
2021-10-14 11:30:00,159.09,159.1,158.98,159.09,5215.0,144.0643,144.0733,143.9647,144.0643,5215.0
2021-10-14 11:35:00,159.04,159.25,158.94,159.24,5264.0,144.019,144.2092,143.9284,144.2001,5264.0
2021-10-14 11:40:00,159.25,159.34,159.16,159.3,3196.0,144.2092,144.2906,144.1277,144.2544,3196.0
2021-10-14 11:45:00,159.35,159.47,159.28,159.44,5683.0,144.2997,144.4084,144.2363,144.3812,5683.0
2021-10-14 11:50:00,159.43,159.67,159.38,159.62,8601.0,144.3721,144.5895,144.3269,144.5442,8601.0
2021-10-14 11:55:00,159.67,159.84,159.61,159.78,8258.0,144.5895,144.7434,144.5351,144.6891,8258.0
2021-10-14 12:00:00,159.8,159.95,159.72,159.95,10081.0,144.7072,144.843,144.6348,144.843,10081.0
2021-10-14 12:05:00,159.9,159.95,159.84,159.88,8525.0,144.7978,144.843,144.7434,144.7796,8525.0
2021-10-14 12:10:00,159.88,159.98,159.86,159.97,13834.0,144.7796,144.8702,144.7615,144.8611,13834.0
2021-10-14 12:15:00,159.97,159.98,159.88,159.92,7105.0,144.8611,144.8702,144.7796,144.8159,7105.0
2021-10-14 12:20:00,159.9,160.37,159.9,160.16,79186.0,144.7978,145.2234,144.7978,145.0332,79186.0
2021-10-14 12:25:00,160.12,160.28,160.01,160.06,6776.0,144.997,145.1419,144.8974,144.9426,6776.0
2021-10-14 12:30:00,160.06,160.1,159.91,159.93,3431.0,144.9426,144.9789,144.8068,144.8249,3431.0
2021-10-14 12:35:00,159.96,159.96,159.76,159.82,13160.0,144.8521,144.8521,144.671,144.7253,13160.0
2021-10-14 12:40:00,159.8,159.93,159.79,159.83,7414.0,144.7072,144.8249,144.6981,144.7344,7414.0
2021-10-14 12:45:00,159.79,159.82,159.71,159.8,3099.0,144.6981,144.7253,144.6257,144.7072,3099.0
2021-10-14 12:50:00,159.66,159.74,159.64,159.74,2891.0,144.5804,144.6529,144.5623,144.6529,2891.0
2021-10-14 12:55:00,159.7,159.78,159.64,159.78,2393.0,144.6166,144.6891,144.5623,144.6891,2393.0
2021-10-14 13:00:00,159.76,159.87,159.66,159.69,4500.0,144.671,144.7706,144.5804,144.6076,4500.0
2021-10-14 13:05:00,159.69,159.75,159.57,159.57,2960.0,144.6076,144.6619,144.4989,144.4989,2960.0
2021-10-14 13:10:00,159.63,159.85,159.62,159.81,3325.0,144.5533,144.7525,144.5442,144.7163,3325.0
2021-10-14 13:15:00,159.84,159.85,159.7,159.72,4048.0,144.7434,144.7525,144.6166,144.6348,4048.0
2021-10-14 13:20:00,159.7,159.73,159.54,159.59,3226.0,144.6166,144.6438,144.4718,144.517,3226.0
2021-10-14 13:25:00,159.58,159.64,159.41,159.45,5599.0,144.508,144.5623,144.354,144.3903,5599.0
2021-10-14 13:30:00,159.49,159.68,159.49,159.68,2528.0,144.4265,144.5985,144.4265,144.5985,2528.0
2021-10-14 13:35:00,159.7,159.85,159.69,159.84,3190.0,144.6166,144.7525,144.6076,144.7434,3190.0
2021-10-14 13:40:00,159.9,159.9,159.63,159.65,9196.0,144.7978,144.7978,144.5533,144.5714,9196.0
2021-10-14 13:45:00,159.64,159.74,159.55,159.73,6167.0,144.5623,144.6529,144.4808,144.6438,6167.0
2021-10-14 13:50:00,159.74,159.74,159.62,159.73,8971.0,144.6529,144.6529,144.5442,144.6438,8971.0
2021-10-14 13:55:00,159.75,159.78,159.63,159.63,4700.0,144.6619,144.6891,144.5533,144.5533,4700.0
2021-10-14 14:00:00,159.63,159.69,159.58,159.62,3677.0,144.5533,144.6076,144.508,144.5442,3677.0
2021-10-14 14:05:00,159.59,159.64,159.45,159.55,5026.0,144.517,144.5623,144.3903,144.4808,5026.0
2021-10-14 14:10:00,159.5,159.58,159.48,159.52,7022.0,144.4355,144.508,144.4174,144.4536,7022.0
2021-10-14 14:15:00,159.5,159.67,159.47,159.5,9473.0,144.4355,144.5895,144.4084,144.4355,9473.0
2021-10-14 14:20:00,159.46,159.57,159.44,159.53,7465.0,144.3993,144.4989,144.3812,144.4627,7465.0
2021-10-14 14:25:00,159.52,159.54,159.48,159.52,5273.0,144.4536,144.4718,144.4174,144.4536,5273.0
2021-10-14 14:30:00,159.54,159.54,159.35,159.45,4557.0,144.4718,144.4718,144.2997,144.3903,4557.0
2021-10-14 14:35:00,159.46,159.47,159.39,159.4,3652.0,144.3993,144.4084,144.3359,144.345,3652.0
2021-10-14 14:40:00,159.38,159.4,159.28,159.32,6291.0,144.3269,144.345,144.2363,144.2725,6291.0
2021-10-14 14:45:00,159.39,159.54,159.36,159.51,11716.0,144.3359,144.4718,144.3088,144.4446,11716.0
2021-10-14 14:50:00,159.5,159.61,159.5,159.61,4900.0,144.4355,144.5351,144.4355,144.5351,4900.0
2021-10-14 14:55:00,159.61,159.88,159.6,159.83,10220.0,144.5351,144.7796,144.5261,144.7344,10220.0
2021-10-14 15:00:00,159.81,159.82,159.69,159.75,3845.0,144.7163,144.7253,144.6076,144.6619,3845.0
2021-10-14 15:05:00,159.77,159.89,159.61,159.61,7834.0,144.68,144.7887,144.5351,144.5351,7834.0
2021-10-14 15:10:00,159.62,159.63,159.54,159.63,6591.0,144.5442,144.5533,144.4718,144.5533,6591.0
2021-10-14 15:15:00,159.58,159.86,159.54,159.86,7892.0,144.508,144.7615,144.4718,144.7615,7892.0
2021-10-14 15:20:00,159.84,159.91,159.67,159.69,7962.0,144.7434,144.8068,144.5895,144.6076,7962.0
2021-10-14 15:25:00,159.67,159.91,159.61,159.91,9542.0,144.5895,144.8068,144.5351,144.8068,9542.0
2021-10-14 15:30:00,159.89,159.94,159.8,159.91,12272.0,144.7887,144.834,144.7072,144.8068,12272.0
2021-10-14 15:35:00,159.92,159.94,159.66,159.71,11448.0,144.8159,144.834,144.5804,144.6257,11448.0
2021-10-14 15:40:00,159.71,159.83,159.58,159.83,17416.0,144.6257,144.7344,144.508,144.7344,17416.0
2021-10-14 15:45:00,159.8,159.87,159.66,159.85,28276.0,144.7072,144.7706,144.5804,144.7525,28276.0
2021-10-14 15:50:00,159.84,160.04,159.55,160.04,50089.0,144.7434,144.9245,144.4808,144.9245,50089.0
2021-10-14 15:55:00,160.0,160.31,159.86,160.3,88433.0,144.8883,145.169,144.7615,145.16,88433.0
2021-10-15 09:30:00,161.22,161.89,160.41,160.46,55038.0,145.9931,146.5998,145.2596,145.3049,55038.0
2021-10-15 09:35:00,160.7,161.31,160.7,161.08,6369.0,145.5222,146.0746,145.5222,145.8663,6369.0
2021-10-15 09:40:00,161.16,161.16,160.5,160.68,8465.0,145.9388,145.9388,145.3411,145.5041,8465.0
2021-10-15 09:45:00,160.81,161.15,160.8,160.92,4311.0,145.6218,145.9297,145.6128,145.7214,4311.0
2021-10-15 09:50:00,160.9,160.98,160.72,160.9,4173.0,145.7033,145.7758,145.5403,145.7033,4173.0
2021-10-15 09:55:00,160.84,161.06,160.72,160.84,5001.0,145.649,145.8482,145.5403,145.649,5001.0
2021-10-15 10:00:00,160.87,160.87,160.41,160.42,5885.0,145.6761,145.6761,145.2596,145.2686,5885.0
2021-10-15 10:05:00,160.45,161.06,160.4,160.97,9782.0,145.2958,145.8482,145.2505,145.7667,9782.0
2021-10-15 10:10:00,160.99,161.24,160.97,161.15,7025.0,145.7848,146.0112,145.7667,145.9297,7025.0
2021-10-15 10:15:00,161.17,161.22,160.85,161.07,4262.0,145.9478,145.9931,145.658,145.8573,4262.0
2021-10-15 10:20:00,161.12,161.33,161.11,161.2,5504.0,145.9025,146.0927,145.8935,145.975,5504.0
2021-10-15 10:25:00,161.15,161.19,160.97,161.07,11075.0,145.9297,145.9659,145.7667,145.8573,11075.0
2021-10-15 10:30:00,161.11,161.69,161.11,161.68,7160.0,145.8935,146.4187,145.8935,146.4096,7160.0
2021-10-15 10:35:00,161.6,161.89,161.55,161.83,7114.0,146.3372,146.5998,146.2919,146.5455,7114.0
2021-10-15 10:40:00,161.83,161.89,161.77,161.83,2750.0,146.5455,146.5998,146.4911,146.5455,2750.0
2021-10-15 10:45:00,161.84,162.12,161.81,162.03,20954.0,146.5545,146.8081,146.5274,146.7266,20954.0
2021-10-15 10:50:00,162.06,162.25,162.02,162.15,11971.0,146.7538,146.9258,146.7175,146.8353,11971.0
2021-10-15 10:55:00,162.15,162.34,162.1,162.34,10291.0,146.8353,147.0073,146.79,147.0073,10291.0
2021-10-15 11:00:00,162.41,162.41,162.06,162.1,7867.0,147.0707,147.0707,146.7538,146.79,7867.0
2021-10-15 11:05:00,162.0,162.14,161.97,162.09,5877.0,146.6994,146.8262,146.6723,146.7809,5877.0
2021-10-15 11:10:00,162.11,162.14,161.98,162.06,6289.0,146.799,146.8262,146.6813,146.7538,6289.0
2021-10-15 11:15:00,162.07,162.07,161.81,161.81,2680.0,146.7628,146.7628,146.5274,146.5274,2680.0
2021-10-15 11:20:00,161.78,161.96,161.69,161.8,7821.0,146.5002,146.6632,146.4187,146.5183,7821.0
2021-10-15 11:25:00,161.8,161.85,161.66,161.8,1591.0,146.5183,146.5636,146.3915,146.5183,1591.0
2021-10-15 11:30:00,161.76,161.86,161.74,161.85,2934.0,146.4821,146.5726,146.464,146.5636,2934.0
2021-10-15 11:35:00,161.8,161.87,161.59,161.59,9823.0,146.5183,146.5817,146.3281,146.3281,9823.0
2021-10-15 11:40:00,161.57,161.64,161.41,161.46,3059.0,146.31,146.3734,146.1651,146.2104,3059.0
2021-10-15 11:45:00,161.5,161.6,161.43,161.45,2100.0,146.2466,146.3372,146.1833,146.2014,2100.0
2021-10-15 11:50:00,161.41,161.46,161.3,161.31,3792.0,146.1651,146.2104,146.0655,146.0746,3792.0
2021-10-15 11:55:00,161.35,161.41,161.16,161.25,8275.0,146.1108,146.1651,145.9388,146.0203,8275.0
2021-10-15 12:00:00,161.22,161.47,161.22,161.47,3080.0,145.9931,146.2195,145.9931,146.2195,3080.0
2021-10-15 12:05:00,161.49,161.51,161.39,161.46,2187.0,146.2376,146.2557,146.147,146.2104,2187.0
2021-10-15 12:10:00,161.48,161.56,161.38,161.53,2750.0,146.2285,146.301,146.138,146.2738,2750.0
2021-10-15 12:15:00,161.57,161.58,161.48,161.51,3668.0,146.31,146.3191,146.2285,146.2557,3668.0
2021-10-15 12:20:00,161.49,161.51,161.28,161.28,2658.0,146.2376,146.2557,146.0474,146.0474,2658.0
2021-10-15 12:25:00,161.33,161.47,161.27,161.45,5735.0,146.0927,146.2195,146.0384,146.2014,5735.0
2021-10-15 12:30:00,161.4,161.45,161.29,161.29,3700.0,146.1561,146.2014,146.0565,146.0565,3700.0
2021-10-15 12:35:00,161.31,161.38,161.27,161.38,1400.0,146.0746,146.138,146.0384,146.138,1400.0
2021-10-15 12:40:00,161.33,161.48,161.33,161.48,2789.0,146.0927,146.2285,146.0927,146.2285,2789.0
2021-10-15 12:45:00,161.48,161.5,161.33,161.33,4381.0,146.2285,146.2466,146.0927,146.0927,4381.0
2021-10-15 12:50:00,161.33,161.41,161.33,161.41,1300.0,146.0927,146.1651,146.0927,146.1651,1300.0
2021-10-15 12:55:00,161.31,161.36,161.24,161.24,7316.0,146.0746,146.1199,146.0112,146.0112,7316.0
2021-10-15 13:00:00,161.2,161.2,160.9,160.99,9943.0,145.975,145.975,145.7033,145.7848,9943.0
2021-10-15 13:05:00,161.01,161.09,161.01,161.08,930.0,145.8029,145.8754,145.8029,145.8663,930.0
2021-10-15 13:10:00,161.07,161.17,161.06,161.13,1784.0,145.8573,145.9478,145.8482,145.9116,1784.0
2021-10-15 13:15:00,161.03,161.1,161.03,161.06,1895.0,145.821,145.8844,145.821,145.8482,1895.0
2021-10-15 13:20:00,161.09,161.22,161.08,161.15,4248.0,145.8754,145.9931,145.8663,145.9297,4248.0
2021-10-15 13:25:00,161.17,161.23,161.12,161.17,2957.0,145.9478,146.0021,145.9025,145.9478,2957.0
2021-10-15 13:30:00,161.13,161.2,161.06,161.15,3214.0,145.9116,145.975,145.8482,145.9297,3214.0
2021-10-15 13:35:00,161.14,161.17,161.02,161.02,2190.0,145.9206,145.9478,145.812,145.812,2190.0
2021-10-15 13:40:00,161.01,161.13,160.97,161.04,3769.0,145.8029,145.9116,145.7667,145.8301,3769.0
2021-10-15 13:45:00,161.07,161.25,161.07,161.19,3633.0,145.8573,146.0203,145.8573,145.9659,3633.0
2021-10-15 13:50:00,161.24,161.24,161.14,161.14,918.0,146.0112,146.0112,145.9206,145.9206,918.0
2021-10-15 13:55:00,161.08,161.21,161.07,161.15,2311.0,145.8663,145.984,145.8573,145.9297,2311.0
2021-10-15 14:00:00,161.22,161.24,161.18,161.19,1101.0,145.9931,146.0112,145.9569,145.9659,1101.0
2021-10-15 14:05:00,161.08,161.2,161.04,161.16,11243.0,145.8663,145.975,145.8301,145.9388,11243.0
2021-10-15 14:10:00,161.15,161.35,161.15,161.25,7394.0,145.9297,146.1108,145.9297,146.0203,7394.0
2021-10-15 14:15:00,161.31,161.52,161.26,161.52,4036.0,146.0746,146.2648,146.0293,146.2648,4036.0
2021-10-15 14:20:00,161.52,161.67,161.52,161.66,3877.0,146.2648,146.4006,146.2648,146.3915,3877.0
2021-10-15 14:25:00,161.64,161.68,161.5,161.51,4122.0,146.3734,146.4096,146.2466,146.2557,4122.0
2021-10-15 14:30:00,161.46,161.47,161.27,161.27,700.0,146.2104,146.2195,146.0384,146.0384,700.0
2021-10-15 14:35:00,161.28,161.28,161.07,161.07,9829.0,146.0474,146.0474,145.8573,145.8573,9829.0
2021-10-15 14:40:00,161.04,161.04,160.84,160.88,16315.0,145.8301,145.8301,145.649,145.6852,16315.0
2021-10-15 14:45:00,160.85,160.88,160.71,160.74,8881.0,145.658,145.6852,145.5313,145.5584,8881.0
2021-10-15 14:50:00,160.75,160.75,160.63,160.67,3766.0,145.5675,145.5675,145.4588,145.495,3766.0
2021-10-15 14:55:00,160.71,160.71,160.65,160.7,6464.0,145.5313,145.5313,145.4769,145.5222,6464.0
2021-10-15 15:00:00,160.64,160.67,160.49,160.49,6867.0,145.4679,145.495,145.332,145.332,6867.0
2021-10-15 15:05:00,160.49,160.52,160.33,160.34,10134.0,145.332,145.3592,145.1871,145.1962,10134.0
2021-10-15 15:10:00,160.34,160.34,160.23,160.26,12145.0,145.1962,145.1962,145.0966,145.1238,12145.0
2021-10-15 15:15:00,160.26,160.43,160.26,160.36,8051.0,145.1238,145.2777,145.1238,145.2143,8051.0
2021-10-15 15:20:00,160.27,160.43,160.26,160.43,3755.0,145.1328,145.2777,145.1238,145.2777,3755.0
2021-10-15 15:25:00,160.43,160.57,160.43,160.51,6779.0,145.2777,145.4045,145.2777,145.3501,6779.0
2021-10-15 15:30:00,160.49,160.51,160.38,160.51,7589.0,145.332,145.3501,145.2324,145.3501,7589.0
2021-10-15 15:35:00,160.5,160.57,160.45,160.46,10957.0,145.3411,145.4045,145.2958,145.3049,10957.0
2021-10-15 15:40:00,160.46,160.46,160.26,160.35,20813.0,145.3049,145.3049,145.1238,145.2053,20813.0
2021-10-15 15:45:00,160.34,160.34,160.14,160.26,27788.0,145.1962,145.1962,145.0151,145.1238,27788.0
2021-10-15 15:50:00,160.28,160.44,160.05,160.17,24574.0,145.1419,145.2868,144.9336,145.0423,24574.0
2021-10-15 15:55:00,160.23,160.67,160.05,160.53,93844.0,145.0966,145.495,144.9336,145.3683,93844.0
2021-10-18 09:30:00,159.35,159.35,158.15,158.34,41008.0,144.2997,144.2997,143.213,143.3851,41008.0
2021-10-18 09:35:00,158.55,159.44,158.47,159.22,9489.0,143.5753,144.3812,143.5028,144.182,9489.0
2021-10-18 09:40:00,159.29,159.51,159.21,159.3,4711.0,144.2454,144.4446,144.1729,144.2544,4711.0
2021-10-18 09:45:00,159.25,159.86,159.23,159.7,5720.0,144.2092,144.7615,144.191,144.6166,5720.0
2021-10-18 09:50:00,159.83,160.01,159.68,159.73,12717.0,144.7344,144.8974,144.5985,144.6438,12717.0
2021-10-18 09:55:00,159.7,159.95,159.65,159.74,4955.0,144.6166,144.843,144.5714,144.6529,4955.0
2021-10-18 10:00:00,159.74,159.88,159.6,159.68,10475.0,144.6529,144.7796,144.5261,144.5985,10475.0
2021-10-18 10:05:00,159.67,159.71,159.16,159.23,39025.0,144.5895,144.6257,144.1277,144.191,39025.0
2021-10-18 10:10:00,159.36,159.51,159.02,159.4,28123.0,144.3088,144.4446,144.0009,144.345,28123.0
2021-10-18 10:15:00,159.37,159.58,159.3,159.53,9271.0,144.3178,144.508,144.2544,144.4627,9271.0
2021-10-18 10:20:00,159.47,159.56,159.38,159.44,10544.0,144.4084,144.4899,144.3269,144.3812,10544.0
2021-10-18 10:25:00,159.47,159.48,159.23,159.3,5875.0,144.4084,144.4174,144.191,144.2544,5875.0
2021-10-18 10:30:00,159.3,159.34,158.67,158.73,16592.0,144.2544,144.2906,143.6839,143.7383,16592.0
2021-10-18 10:35:00,158.7,158.96,158.6,158.96,11797.0,143.7111,143.9465,143.6205,143.9465,11797.0
2021-10-18 10:40:00,158.93,159.34,158.93,159.25,3823.0,143.9194,144.2906,143.9194,144.2092,3823.0
2021-10-18 10:45:00,159.25,159.36,159.18,159.35,3478.0,144.2092,144.3088,144.1458,144.2997,3478.0
2021-10-18 10:50:00,159.32,159.53,159.31,159.42,8176.0,144.2725,144.4627,144.2635,144.3631,8176.0
2021-10-18 10:55:00,159.42,159.57,159.35,159.47,4600.0,144.3631,144.4989,144.2997,144.4084,4600.0
2021-10-18 11:00:00,159.55,159.89,159.54,159.84,5494.0,144.4808,144.7887,144.4718,144.7434,5494.0
2021-10-18 11:05:00,159.9,160.11,159.85,159.89,5242.0,144.7978,144.9879,144.7525,144.7887,5242.0
2021-10-18 11:10:00,159.94,160.09,159.84,159.84,6535.0,144.834,144.9698,144.7434,144.7434,6535.0
2021-10-18 11:15:00,159.8,159.86,159.72,159.8,10731.0,144.7072,144.7615,144.6348,144.7072,10731.0
2021-10-18 11:20:00,159.88,160.19,159.88,160.15,4157.0,144.7796,145.0604,144.7796,145.0241,4157.0
2021-10-18 11:25:00,160.19,160.23,160.05,160.06,4645.0,145.0604,145.0966,144.9336,144.9426,4645.0
2021-10-18 11:30:00,160.1,160.36,160.04,160.34,5768.0,144.9789,145.2143,144.9245,145.1962,5768.0
2021-10-18 11:35:00,160.33,160.38,160.24,160.27,4888.0,145.1871,145.2324,145.1056,145.1328,4888.0
2021-10-18 11:40:00,160.31,160.38,160.3,160.38,4000.0,145.169,145.2324,145.16,145.2324,4000.0
2021-10-18 11:45:00,160.33,160.5,160.33,160.43,2850.0,145.1871,145.3411,145.1871,145.2777,2850.0
2021-10-18 11:50:00,160.46,160.46,160.4,160.44,2926.0,145.3049,145.3049,145.2505,145.2868,2926.0
2021-10-18 11:55:00,160.48,160.52,160.39,160.4,2905.0,145.323,145.3592,145.2415,145.2505,2905.0
2021-10-18 12:00:00,160.35,160.43,160.34,160.42,1314.0,145.2053,145.2777,145.1962,145.2686,1314.0
2021-10-18 12:05:00,160.44,160.49,160.43,160.45,4077.0,145.2868,145.332,145.2777,145.2958,4077.0
2021-10-18 12:10:00,160.47,160.48,160.28,160.28,5325.0,145.3139,145.323,145.1419,145.1419,5325.0
2021-10-18 12:15:00,160.31,160.31,160.23,160.25,8387.0,145.169,145.169,145.0966,145.1147,8387.0
2021-10-18 12:20:00,160.23,160.23,160.14,160.17,5319.0,145.0966,145.0966,145.0151,145.0423,5319.0
2021-10-18 12:25:00,160.15,160.15,160.05,160.1,11368.0,145.0241,145.0241,144.9336,144.9789,11368.0
2021-10-18 12:30:00,160.12,160.24,160.08,160.24,14319.0,144.997,145.1056,144.9608,145.1056,14319.0
2021-10-18 12:35:00,160.24,160.28,160.01,160.11,17673.0,145.1056,145.1419,144.8974,144.9879,17673.0
2021-10-18 12:40:00,160.13,160.13,159.9,159.9,6730.0,145.006,145.006,144.7978,144.7978,6730.0
2021-10-18 12:45:00,159.91,159.99,159.81,159.84,9546.0,144.8068,144.8793,144.7163,144.7434,9546.0
2021-10-18 12:50:00,159.89,160.12,159.86,160.06,7451.0,144.7887,144.997,144.7615,144.9426,7451.0
2021-10-18 12:55:00,160.09,160.3,160.09,160.28,4827.0,144.9698,145.16,144.9698,145.1419,4827.0
2021-10-18 13:00:00,160.28,160.3,160.12,160.16,2376.0,145.1419,145.16,144.997,145.0332,2376.0
2021-10-18 13:05:00,160.14,160.17,160.09,160.09,4240.0,145.0151,145.0423,144.9698,144.9698,4240.0
2021-10-18 13:10:00,160.13,160.25,160.1,160.22,5586.0,145.006,145.1147,144.9789,145.0875,5586.0
2021-10-18 13:15:00,160.18,160.22,160.14,160.14,1221.0,145.0513,145.0875,145.0151,145.0151,1221.0
2021-10-18 13:20:00,160.16,160.16,160.02,160.06,3375.0,145.0332,145.0332,144.9064,144.9426,3375.0
2021-10-18 13:25:00,160.02,160.11,159.93,160.11,11153.0,144.9064,144.9879,144.8249,144.9879,11153.0
2021-10-18 13:30:00,160.11,160.22,160.1,160.2,3237.0,144.9879,145.0875,144.9789,145.0694,3237.0
2021-10-18 13:35:00,160.14,160.23,160.1,160.18,2783.0,145.0151,145.0966,144.9789,145.0513,2783.0
2021-10-18 13:40:00,160.14,160.28,160.07,160.27,4271.0,145.0151,145.1419,144.9517,145.1328,4271.0
2021-10-18 13:45:00,160.28,160.31,160.15,160.15,7129.0,145.1419,145.169,145.0241,145.0241,7129.0
2021-10-18 13:50:00,160.18,160.18,159.98,160.09,3728.0,145.0513,145.0513,144.8702,144.9698,3728.0
2021-10-18 13:55:00,160.05,160.05,159.95,160.02,5841.0,144.9336,144.9336,144.843,144.9064,5841.0
2021-10-18 14:00:00,159.92,160.09,159.92,160.09,4649.0,144.8159,144.9698,144.8159,144.9698,4649.0
2021-10-18 14:05:00,160.08,160.1,159.97,159.97,3837.0,144.9608,144.9789,144.8611,144.8611,3837.0
2021-10-18 14:10:00,160.02,160.16,159.99,160.13,4003.0,144.9064,145.0332,144.8793,145.006,4003.0
2021-10-18 14:15:00,160.15,160.22,160.13,160.14,4201.0,145.0241,145.0875,145.006,145.0151,4201.0
2021-10-18 14:20:00,160.15,160.15,159.9,160.01,19911.0,145.0241,145.0241,144.7978,144.8974,19911.0
2021-10-18 14:25:00,160.02,160.06,159.9,160.06,4372.0,144.9064,144.9426,144.7978,144.9426,4372.0
2021-10-18 14:30:00,160.08,160.08,159.87,159.95,21078.0,144.9608,144.9608,144.7706,144.843,21078.0
2021-10-18 14:35:00,159.95,159.97,159.73,159.87,54423.0,144.843,144.8611,144.6438,144.7706,54423.0
2021-10-18 14:40:00,159.86,160.15,159.84,160.06,31828.0,144.7615,145.0241,144.7434,144.9426,31828.0
2021-10-18 14:45:00,160.06,160.17,159.98,160.05,19298.0,144.9426,145.0423,144.8702,144.9336,19298.0
2021-10-18 14:50:00,160.07,160.61,160.06,160.54,12823.0,144.9517,145.4407,144.9426,145.3773,12823.0
2021-10-18 14:55:00,160.52,160.89,160.52,160.6,13216.0,145.3592,145.6943,145.3592,145.4316,13216.0
2021-10-18 15:00:00,160.64,161.06,160.48,161.06,20735.0,145.4679,145.8482,145.323,145.8482,20735.0
2021-10-18 15:05:00,161.01,161.09,160.96,161.04,6092.0,145.8029,145.8754,145.7576,145.8301,6092.0
2021-10-18 15:10:00,161.03,161.1,160.93,160.96,6108.0,145.821,145.8844,145.7305,145.7576,6108.0
2021-10-18 15:15:00,160.98,161.09,160.98,161.06,4388.0,145.7758,145.8754,145.7758,145.8482,4388.0
2021-10-18 15:20:00,161.12,161.23,161.08,161.11,5610.0,145.9025,146.0021,145.8663,145.8935,5610.0
2021-10-18 15:25:00,161.12,161.25,161.08,161.2,13844.0,145.9025,146.0203,145.8663,145.975,13844.0
2021-10-18 15:30:00,161.18,161.27,161.09,161.12,8422.0,145.9569,146.0384,145.8754,145.9025,8422.0
2021-10-18 15:35:00,161.11,161.32,161.11,161.21,15780.0,145.8935,146.0836,145.8935,145.984,15780.0
2021-10-18 15:40:00,161.2,161.2,161.02,161.05,9344.0,145.975,145.975,145.812,145.8391,9344.0
2021-10-18 15:45:00,161.05,161.23,160.96,161.09,22013.0,145.8391,146.0021,145.7576,145.8754,22013.0
2021-10-18 15:50:00,161.11,161.31,160.96,160.97,38804.0,145.8935,146.0746,145.7576,145.7667,38804.0
2021-10-18 15:55:00,160.99,161.41,160.99,161.24,105766.0,145.7848,146.1651,145.7848,146.0112,105766.0
2021-10-19 09:30:00,162.22,162.75,161.77,162.03,54671.0,146.8986,147.3786,146.4911,146.7266,54671.0
2021-10-19 09:35:00,161.83,162.22,161.5,162.17,8085.0,146.5455,146.8986,146.2466,146.8534,8085.0
2021-10-19 09:40:00,162.16,162.5,161.85,161.85,4315.0,146.8443,147.1522,146.5636,146.5636,4315.0
2021-10-19 09:45:00,161.9,162.4,161.85,161.95,3600.0,146.6089,147.0616,146.5636,146.6541,3600.0
2021-10-19 09:50:00,162.0,162.34,161.98,162.11,5895.0,146.6994,147.0073,146.6813,146.799,5895.0
2021-10-19 09:55:00,162.12,162.54,161.95,162.05,8118.0,146.8081,147.1884,146.6541,146.7447,8118.0
2021-10-19 10:00:00,162.09,162.67,162.07,162.5,14496.0,146.7809,147.3061,146.7628,147.1522,14496.0
2021-10-19 10:05:00,162.6,163.0,162.53,163.0,12620.0,147.2427,147.605,147.1794,147.605,12620.0
2021-10-19 10:10:00,163.0,163.25,162.95,163.0,12575.0,147.605,147.8314,147.5597,147.605,12575.0
2021-10-19 10:15:00,163.12,163.22,162.87,163.11,6950.0,147.7136,147.8042,147.4872,147.7046,6950.0
2021-10-19 10:20:00,163.03,163.2,162.9,162.93,4120.0,147.6321,147.7861,147.5144,147.5416,4120.0
2021-10-19 10:25:00,162.93,162.96,162.75,162.93,3960.0,147.5416,147.5687,147.3786,147.5416,3960.0
2021-10-19 10:30:00,163.0,163.01,162.48,162.68,7400.0,147.605,147.614,147.1341,147.3152,7400.0
2021-10-19 10:35:00,162.7,162.88,162.52,162.52,4585.0,147.3333,147.4963,147.1703,147.1703,4585.0
2021-10-19 10:40:00,162.6,162.84,162.6,162.66,5448.0,147.2427,147.4601,147.2427,147.2971,5448.0
2021-10-19 10:45:00,162.63,162.74,162.48,162.5,5641.0,147.2699,147.3695,147.1341,147.1522,5641.0
2021-10-19 10:50:00,162.53,162.74,162.48,162.68,2702.0,147.1794,147.3695,147.1341,147.3152,2702.0
2021-10-19 10:55:00,162.72,162.97,162.72,162.91,1400.0,147.3514,147.5778,147.3514,147.5235,1400.0
2021-10-19 11:00:00,163.0,163.06,162.83,162.84,4591.0,147.605,147.6593,147.451,147.4601,4591.0
2021-10-19 11:05:00,162.81,162.88,162.66,162.68,5002.0,147.4329,147.4963,147.2971,147.3152,5002.0
2021-10-19 11:10:00,162.62,162.82,162.61,162.78,4148.0,147.2609,147.442,147.2518,147.4057,4148.0
2021-10-19 11:15:00,162.71,162.91,162.71,162.89,6325.0,147.3424,147.5235,147.3424,147.5054,6325.0
2021-10-19 11:20:00,162.85,162.98,162.82,162.84,3551.0,147.4691,147.5869,147.442,147.4601,3551.0
2021-10-19 11:25:00,162.8,162.85,162.64,162.76,11086.0,147.4239,147.4691,147.279,147.3876,11086.0
2021-10-19 11:30:00,162.77,162.92,162.77,162.85,6218.0,147.3967,147.5325,147.3967,147.4691,6218.0
2021-10-19 11:35:00,162.81,162.94,162.74,162.9,14639.0,147.4329,147.5506,147.3695,147.5144,14639.0
2021-10-19 11:40:00,162.9,163.02,162.88,162.95,13406.0,147.5144,147.6231,147.4963,147.5597,13406.0
2021-10-19 11:45:00,162.96,163.15,162.94,163.03,18219.0,147.5687,147.7408,147.5506,147.6321,18219.0
2021-10-19 11:50:00,163.06,163.16,162.99,163.16,9556.0,147.6593,147.7499,147.5959,147.7499,9556.0
2021-10-19 11:55:00,163.18,163.21,163.04,163.04,4986.0,147.768,147.7951,147.6412,147.6412,4986.0
2021-10-19 12:00:00,163.01,163.12,162.98,163.03,9445.0,147.614,147.7136,147.5869,147.6321,9445.0
2021-10-19 12:05:00,163.03,163.19,162.97,163.19,3391.0,147.6321,147.777,147.5778,147.777,3391.0
2021-10-19 12:10:00,163.21,163.52,163.13,163.38,7976.0,147.7951,148.0759,147.7227,147.9491,7976.0
2021-10-19 12:15:00,163.39,163.52,163.36,163.45,7599.0,147.9581,148.0759,147.931,148.0125,7599.0
2021-10-19 12:20:00,163.45,163.51,163.42,163.5,4086.0,148.0125,148.0668,147.9853,148.0577,4086.0
2021-10-19 12:25:00,163.48,163.57,163.41,163.49,5475.0,148.0396,148.1211,147.9762,148.0487,5475.0
2021-10-19 12:30:00,163.51,163.56,163.45,163.56,2800.0,148.0668,148.1121,148.0125,148.1121,2800.0
2021-10-19 12:35:00,163.55,163.6,163.35,163.42,9577.0,148.103,148.1483,147.9219,147.9853,9577.0
2021-10-19 12:40:00,163.47,163.5,163.4,163.5,4048.0,148.0306,148.0577,147.9672,148.0577,4048.0
2021-10-19 12:45:00,163.5,163.54,163.43,163.5,5073.0,148.0577,148.094,147.9944,148.0577,5073.0
2021-10-19 12:50:00,163.47,163.5,163.43,163.46,2318.0,148.0306,148.0577,147.9944,148.0215,2318.0
2021-10-19 12:55:00,163.45,164.27,163.28,164.27,76075.0,148.0125,148.755,147.8585,148.755,76075.0
2021-10-19 13:00:00,164.36,164.55,163.84,164.07,38428.0,148.8365,149.0086,148.3656,148.5739,38428.0
2021-10-19 13:05:00,164.05,164.42,164.01,164.38,33986.0,148.5558,148.8909,148.5196,148.8546,33986.0
2021-10-19 13:10:00,164.37,164.69,164.2,164.63,48283.0,148.8456,149.1354,148.6916,149.081,48283.0
2021-10-19 13:15:00,164.61,164.74,164.35,164.48,31113.0,149.0629,149.1806,148.8275,148.9452,31113.0
2021-10-19 13:20:00,164.44,164.66,164.35,164.64,14762.0,148.909,149.1082,148.8275,149.0901,14762.0
2021-10-19 13:25:00,164.6,164.79,164.55,164.68,9591.0,149.0539,149.2259,149.0086,149.1263,9591.0
2021-10-19 13:30:00,164.7,164.9,164.56,164.9,13172.0,149.1444,149.3255,149.0176,149.3255,13172.0
2021-10-19 13:35:00,164.92,164.97,164.7,164.93,9851.0,149.3436,149.3889,149.1444,149.3527,9851.0
2021-10-19 13:40:00,165.0,165.06,164.51,164.63,23641.0,149.4161,149.4704,148.9724,149.081,23641.0
2021-10-19 13:45:00,164.59,164.84,164.59,164.84,10997.0,149.0448,149.2712,149.0448,149.2712,10997.0
2021-10-19 13:50:00,164.81,164.98,164.75,164.98,11090.0,149.244,149.398,149.1897,149.398,11090.0
2021-10-19 13:55:00,164.98,165.32,164.98,165.24,16910.0,149.398,149.7059,149.398,149.6334,16910.0
2021-10-19 14:00:00,165.21,165.42,165.19,165.34,10687.0,149.6062,149.7964,149.5881,149.724,10687.0
2021-10-19 14:05:00,165.38,165.45,165.17,165.43,16268.0,149.7602,149.8236,149.57,149.8055,16268.0
2021-10-19 14:10:00,165.4,165.62,165.32,165.33,10000.0,149.7783,149.9775,149.7059,149.7149,10000.0
2021-10-19 14:15:00,165.29,165.37,165.16,165.2,10183.0,149.6787,149.7511,149.561,149.5972,10183.0
2021-10-19 14:20:00,165.25,165.29,165.06,165.25,14962.0,149.6425,149.6787,149.4704,149.6425,14962.0
2021-10-19 14:25:00,165.26,165.31,165.08,165.21,13366.0,149.6515,149.6968,149.4885,149.6062,13366.0
2021-10-19 14:30:00,165.18,165.27,164.75,164.82,9388.0,149.5791,149.6606,149.1897,149.2531,9388.0
2021-10-19 14:35:00,164.74,164.78,164.55,164.74,16164.0,149.1806,149.2169,149.0086,149.1806,16164.0
2021-10-19 14:40:00,164.77,165.23,164.76,165.23,10590.0,149.2078,149.6244,149.1987,149.6244,10590.0
2021-10-19 14:45:00,165.2,165.21,164.88,164.89,6548.0,149.5972,149.6062,149.3074,149.3165,6548.0
2021-10-19 14:50:00,164.96,165.03,164.89,164.99,10367.0,149.3799,149.4432,149.3165,149.407,10367.0
2021-10-19 14:55:00,165.05,165.24,165.03,165.11,3755.0,149.4614,149.6334,149.4432,149.5157,3755.0
2021-10-19 15:00:00,165.17,165.23,165.0,165.01,4738.0,149.57,149.6244,149.4161,149.4251,4738.0
2021-10-19 15:05:00,165.07,165.11,165.04,165.09,8302.0,149.4795,149.5157,149.4523,149.4976,8302.0
2021-10-19 15:10:00,165.15,165.25,165.1,165.22,7894.0,149.5519,149.6425,149.5066,149.6153,7894.0
2021-10-19 15:15:00,165.2,165.34,165.18,165.3,10026.0,149.5972,149.724,149.5791,149.6877,10026.0
2021-10-19 15:20:00,165.34,165.36,164.9,164.94,12289.0,149.724,149.7421,149.3255,149.3617,12289.0
2021-10-19 15:25:00,164.91,165.02,164.87,164.89,19223.0,149.3346,149.4342,149.2984,149.3165,19223.0
2021-10-19 15:30:00,164.82,164.87,164.56,164.66,14527.0,149.2531,149.2984,149.0176,149.1082,14527.0
2021-10-19 15:35:00,164.67,164.89,164.65,164.66,16581.0,149.1172,149.3165,149.0991,149.1082,16581.0
2021-10-19 15:40:00,164.7,164.81,164.65,164.69,14499.0,149.1444,149.244,149.0991,149.1354,14499.0
2021-10-19 15:45:00,164.71,164.77,164.55,164.69,16690.0,149.1535,149.2078,149.0086,149.1354,16690.0
2021-10-19 15:50:00,164.68,164.92,164.45,164.65,43333.0,149.1263,149.3436,148.918,149.0991,43333.0
2021-10-19 15:55:00,164.65,164.86,164.55,164.76,88714.0,149.0991,149.2893,149.0086,149.1987,88714.0
2021-10-20 09:30:00,164.75,165.04,163.83,164.01,37188.0,149.1897,149.4523,148.3566,148.5196,37188.0
2021-10-20 09:35:00,163.91,164.8,163.73,164.62,14397.0,148.429,149.235,148.266,149.072,14397.0
2021-10-20 09:40:00,164.51,164.8,164.3,164.3,7501.0,148.9724,149.235,148.7822,148.7822,7501.0
2021-10-20 09:45:00,164.36,164.86,164.08,164.86,11653.0,148.8365,149.2893,148.583,149.2893,11653.0
2021-10-20 09:50:00,164.9,164.97,164.54,164.94,10608.0,149.3255,149.3889,148.9995,149.3617,10608.0
2021-10-20 09:55:00,164.94,165.2,164.76,165.08,8571.0,149.3617,149.5972,149.1987,149.4885,8571.0
2021-10-20 10:00:00,165.01,165.24,164.77,165.11,11084.0,149.4251,149.6334,149.2078,149.5157,11084.0
2021-10-20 10:05:00,165.17,165.36,164.91,165.05,8276.0,149.57,149.7421,149.3346,149.4614,8276.0
2021-10-20 10:10:00,165.12,165.5,165.06,165.38,5566.0,149.5247,149.8689,149.4704,149.7602,5566.0
2021-10-20 10:15:00,165.4,165.4,165.0,165.15,5251.0,149.7783,149.7783,149.4161,149.5519,5251.0
2021-10-20 10:20:00,165.17,165.98,165.16,165.77,19412.0,149.57,150.3035,149.561,150.1133,19412.0
2021-10-20 10:25:00,165.8,166.1,165.79,165.89,11213.0,150.1405,150.4122,150.1315,150.222,11213.0
2021-10-20 10:30:00,165.98,166.28,165.82,166.28,19125.0,150.3035,150.5752,150.1586,150.5752,19125.0
2021-10-20 10:35:00,166.3,166.35,166.15,166.31,9275.0,150.5933,150.6386,150.4575,150.6023,9275.0
2021-10-20 10:40:00,166.31,166.47,166.23,166.47,15068.0,150.6023,150.7472,150.5299,150.7472,15068.0
2021-10-20 10:45:00,166.47,166.72,166.41,166.72,23168.0,150.7472,150.9736,150.6929,150.9736,23168.0
2021-10-20 10:50:00,166.67,166.87,166.6,166.64,10937.0,150.9283,151.1095,150.865,150.9012,10937.0
2021-10-20 10:55:00,166.64,166.68,166.04,166.1,18695.0,150.9012,150.9374,150.3578,150.4122,18695.0
2021-10-20 11:00:00,166.12,166.44,166.05,166.09,24608.0,150.4303,150.7201,150.3669,150.4031,24608.0
2021-10-20 11:05:00,166.15,166.3,166.08,166.17,16975.0,150.4575,150.5933,150.3941,150.4756,16975.0
2021-10-20 11:10:00,166.22,166.57,166.2,166.57,13607.0,150.5208,150.8378,150.5027,150.8378,13607.0
2021-10-20 11:15:00,166.6,166.74,166.5,166.5,6476.0,150.865,150.9917,150.7744,150.7744,6476.0
2021-10-20 11:20:00,166.51,166.51,166.32,166.44,8149.0,150.7835,150.7835,150.6114,150.7201,8149.0
2021-10-20 11:25:00,166.44,166.53,166.32,166.52,9894.0,150.7201,150.8016,150.6114,150.7925,9894.0
2021-10-20 11:30:00,166.53,166.71,166.48,166.53,13264.0,150.8016,150.9646,150.7563,150.8016,13264.0
2021-10-20 11:35:00,166.52,166.78,166.49,166.53,6276.0,150.7925,151.028,150.7653,150.8016,6276.0
2021-10-20 11:40:00,166.53,166.79,166.48,166.78,9240.0,150.8016,151.037,150.7563,151.028,9240.0
2021-10-20 11:45:00,166.74,166.76,166.56,166.75,12917.0,150.9917,151.0098,150.8287,151.0008,12917.0
2021-10-20 11:50:00,166.77,166.92,166.71,166.89,6730.0,151.0189,151.1547,150.9646,151.1276,6730.0
2021-10-20 11:55:00,166.88,166.92,166.74,166.83,6438.0,151.1185,151.1547,150.9917,151.0732,6438.0
2021-10-20 12:00:00,166.92,166.92,166.7,166.83,7277.0,151.1547,151.1547,150.9555,151.0732,7277.0
2021-10-20 12:05:00,166.84,166.92,166.79,166.9,3628.0,151.0823,151.1547,151.037,151.1366,3628.0
2021-10-20 12:10:00,166.91,166.95,166.73,166.73,7950.0,151.1457,151.1819,150.9827,150.9827,7950.0
2021-10-20 12:15:00,166.73,166.87,166.69,166.87,10121.0,150.9827,151.1095,150.9465,151.1095,10121.0
2021-10-20 12:20:00,166.78,166.79,166.71,166.77,4255.0,151.028,151.037,150.9646,151.0189,4255.0
2021-10-20 12:25:00,166.77,166.8,166.68,166.76,7152.0,151.0189,151.0461,150.9374,151.0098,7152.0
2021-10-20 12:30:00,166.72,166.72,166.53,166.62,7187.0,150.9736,150.9736,150.8016,150.8831,7187.0
2021-10-20 12:35:00,166.67,166.67,166.4,166.53,5545.0,150.9283,150.9283,150.6838,150.8016,5545.0
2021-10-20 12:40:00,166.55,166.68,166.48,166.5,4107.0,150.8197,150.9374,150.7563,150.7744,4107.0
2021-10-20 12:45:00,166.61,166.62,166.44,166.62,5220.0,150.874,150.8831,150.7201,150.8831,5220.0
2021-10-20 12:50:00,166.67,166.67,166.47,166.48,7064.0,150.9283,150.9283,150.7472,150.7563,7064.0
2021-10-20 12:55:00,166.55,166.65,166.49,166.49,4451.0,150.8197,150.9102,150.7653,150.7653,4451.0
2021-10-20 13:00:00,166.51,166.68,166.46,166.55,11439.0,150.7835,150.9374,150.7382,150.8197,11439.0
2021-10-20 13:05:00,166.54,166.55,166.28,166.31,16780.0,150.8106,150.8197,150.5752,150.6023,16780.0
2021-10-20 13:10:00,166.31,166.42,166.1,166.27,15558.0,150.6023,150.702,150.4122,150.5661,15558.0
2021-10-20 13:15:00,166.27,166.34,165.92,166.02,16533.0,150.5661,150.6295,150.2492,150.3397,16533.0
2021-10-20 13:20:00,165.97,165.99,165.45,165.59,29138.0,150.2945,150.3126,149.8236,149.9503,29138.0
2021-10-20 13:25:00,165.49,165.65,165.48,165.57,10766.0,149.8598,150.0047,149.8507,149.9322,10766.0
2021-10-20 13:30:00,165.59,165.59,165.32,165.41,11325.0,149.9503,149.9503,149.7059,149.7874,11325.0
2021-10-20 13:35:00,165.4,165.47,165.37,165.37,10562.0,149.7783,149.8417,149.7511,149.7511,10562.0
2021-10-20 13:40:00,165.36,165.37,165.16,165.22,9023.0,149.7421,149.7511,149.561,149.6153,9023.0
2021-10-20 13:45:00,165.26,165.31,165.15,165.19,7171.0,149.6515,149.6968,149.5519,149.5881,7171.0
2021-10-20 13:50:00,165.19,165.44,165.1,165.37,7315.0,149.5881,149.8145,149.5066,149.7511,7315.0
2021-10-20 13:55:00,165.38,165.87,165.35,165.87,10088.0,149.7602,150.2039,149.733,150.2039,10088.0
2021-10-20 14:00:00,165.76,165.97,165.73,165.87,7513.0,150.1043,150.2945,150.0771,150.2039,7513.0
2021-10-20 14:05:00,165.82,165.88,165.79,165.88,1320.0,150.1586,150.213,150.1315,150.213,1320.0
2021-10-20 14:10:00,165.85,165.88,165.71,165.77,4927.0,150.1858,150.213,150.059,150.1133,4927.0
2021-10-20 14:15:00,165.77,165.82,165.69,165.7,4926.0,150.1133,150.1586,150.0409,150.05,4926.0
2021-10-20 14:20:00,165.56,165.69,165.49,165.49,2250.0,149.9232,150.0409,149.8598,149.8598,2250.0
2021-10-20 14:25:00,165.54,165.72,165.54,165.68,2395.0,149.9051,150.0681,149.9051,150.0318,2395.0
2021-10-20 14:30:00,165.65,165.73,165.64,165.66,3975.0,150.0047,150.0771,149.9956,150.0137,3975.0
2021-10-20 14:35:00,165.68,165.7,165.56,165.6,7672.0,150.0318,150.05,149.9232,149.9594,7672.0
2021-10-20 14:40:00,165.59,165.62,165.39,165.4,7765.0,149.9503,149.9775,149.7692,149.7783,7765.0
2021-10-20 14:45:00,165.36,165.45,165.36,165.41,4400.0,149.7421,149.8236,149.7421,149.7874,4400.0
2021-10-20 14:50:00,165.47,165.53,165.42,165.52,2197.0,149.8417,149.896,149.7964,149.887,2197.0
2021-10-20 14:55:00,165.52,165.66,165.34,165.34,9899.0,149.887,150.0137,149.724,149.724,9899.0
2021-10-20 15:00:00,165.48,165.57,165.41,165.5,6875.0,149.8507,149.9322,149.7874,149.8689,6875.0
2021-10-20 15:05:00,165.54,165.68,165.44,165.65,3944.0,149.9051,150.0318,149.8145,150.0047,3944.0
2021-10-20 15:10:00,165.64,165.68,165.46,165.54,7634.0,149.9956,150.0318,149.8326,149.9051,7634.0
2021-10-20 15:15:00,165.48,165.58,165.37,165.5,5090.0,149.8507,149.9413,149.7511,149.8689,5090.0
2021-10-20 15:20:00,165.49,165.52,165.36,165.42,7531.0,149.8598,149.887,149.7421,149.7964,7531.0
2021-10-20 15:25:00,165.4,165.49,165.37,165.37,4095.0,149.7783,149.8598,149.7511,149.7511,4095.0
2021-10-20 15:30:00,165.34,165.38,165.28,165.38,5568.0,149.724,149.7602,149.6696,149.7602,5568.0
2021-10-20 15:35:00,165.36,165.41,165.29,165.29,6277.0,149.7421,149.7874,149.6787,149.6787,6277.0
2021-10-20 15:40:00,165.36,165.62,165.36,165.62,11232.0,149.7421,149.9775,149.7421,149.9775,11232.0
2021-10-20 15:45:00,165.59,165.75,165.52,165.53,10412.0,149.9503,150.0952,149.887,149.896,10412.0
2021-10-20 15:50:00,165.5,165.83,165.5,165.63,27584.0,149.8689,150.1677,149.8689,149.9866,27584.0
2021-10-20 15:55:00,165.62,165.72,165.51,165.72,43421.0,149.9775,150.0681,149.8779,150.0681,43421.0
2021-10-21 09:30:00,165.25,165.97,165.0,165.75,24372.0,149.6425,150.2945,149.4161,150.0952,24372.0
2021-10-21 09:35:00,165.92,166.12,165.76,165.91,6306.0,150.2492,150.4303,150.1043,150.2401,6306.0
2021-10-21 09:40:00,165.95,166.33,165.76,166.24,5367.0,150.2763,150.6205,150.1043,150.539,5367.0
2021-10-21 09:45:00,166.23,166.33,165.99,166.06,6054.0,150.5299,150.6205,150.3126,150.376,6054.0
2021-10-21 09:50:00,166.12,166.41,166.12,166.17,2837.0,150.4303,150.6929,150.4303,150.4756,2837.0
2021-10-21 09:55:00,166.22,166.44,166.14,166.32,4125.0,150.5208,150.7201,150.4484,150.6114,4125.0
2021-10-21 10:00:00,166.21,166.4,166.2,166.2,2390.0,150.5118,150.6838,150.5027,150.5027,2390.0
2021-10-21 10:05:00,165.99,166.15,165.96,165.96,4085.0,150.3126,150.4575,150.2854,150.2854,4085.0
2021-10-21 10:10:00,165.95,165.95,165.61,165.75,6001.0,150.2763,150.2763,149.9685,150.0952,6001.0
2021-10-21 10:15:00,165.73,165.84,165.71,165.79,2530.0,150.0771,150.1767,150.059,150.1315,2530.0
2021-10-21 10:20:00,165.81,165.89,165.58,165.81,7858.0,150.1496,150.222,149.9413,150.1496,7858.0
2021-10-21 10:25:00,165.81,166.07,165.78,166.03,3367.0,150.1496,150.385,150.1224,150.3488,3367.0
2021-10-21 10:30:00,166.03,166.09,166.0,166.01,3814.0,150.3488,150.4031,150.3216,150.3307,3814.0
2021-10-21 10:35:00,165.94,166.01,165.91,165.97,2128.0,150.2673,150.3307,150.2401,150.2945,2128.0
2021-10-21 10:40:00,165.89,165.95,165.82,165.95,2363.0,150.222,150.2763,150.1586,150.2763,2363.0
2021-10-21 10:45:00,165.96,165.96,165.8,165.8,1712.0,150.2854,150.2854,150.1405,150.1405,1712.0
2021-10-21 10:50:00,165.88,165.93,165.73,165.73,3780.0,150.213,150.2582,150.0771,150.0771,3780.0
2021-10-21 10:55:00,165.73,165.75,165.56,165.56,3560.0,150.0771,150.0952,149.9232,149.9232,3560.0
2021-10-21 11:00:00,165.59,165.8,165.57,165.65,10037.0,149.9503,150.1405,149.9322,150.0047,10037.0
2021-10-21 11:05:00,165.55,165.62,165.47,165.62,4724.0,149.9141,149.9775,149.8417,149.9775,4724.0
2021-10-21 11:10:00,165.62,165.71,165.54,165.67,2150.0,149.9775,150.059,149.9051,150.0228,2150.0
2021-10-21 11:15:00,165.7,165.77,165.44,165.44,4602.0,150.05,150.1133,149.8145,149.8145,4602.0
2021-10-21 11:20:00,165.44,165.56,165.34,165.53,9278.0,149.8145,149.9232,149.724,149.896,9278.0
2021-10-21 11:25:00,165.53,165.58,165.32,165.32,10017.0,149.896,149.9413,149.7059,149.7059,10017.0
2021-10-21 11:30:00,165.28,165.55,165.28,165.49,13224.0,149.6696,149.9141,149.6696,149.8598,13224.0
2021-10-21 11:35:00,165.47,165.52,165.39,165.52,13287.0,149.8417,149.887,149.7692,149.887,13287.0
2021-10-21 11:40:00,165.52,165.59,165.4,165.41,5189.0,149.887,149.9503,149.7783,149.7874,5189.0
2021-10-21 11:45:00,165.43,165.8,165.4,165.75,3809.0,149.8055,150.1405,149.7783,150.0952,3809.0
2021-10-21 11:50:00,165.73,165.8,165.47,165.55,6834.0,150.0771,150.1405,149.8417,149.9141,6834.0
2021-10-21 11:55:00,165.5,165.56,165.4,165.41,6403.0,149.8689,149.9232,149.7783,149.7874,6403.0
2021-10-21 12:00:00,165.4,165.82,165.4,165.82,6897.0,149.7783,150.1586,149.7783,150.1586,6897.0
2021-10-21 12:05:00,165.73,165.8,165.73,165.77,901.0,150.0771,150.1405,150.0771,150.1133,901.0
2021-10-21 12:10:00,165.7,165.7,165.62,165.65,2277.0,150.05,150.05,149.9775,150.0047,2277.0
2021-10-21 12:15:00,165.68,165.68,165.6,165.61,926.0,150.0318,150.0318,149.9594,149.9685,926.0
2021-10-21 12:20:00,165.59,165.67,165.57,165.64,853.0,149.9503,150.0228,149.9322,149.9956,853.0
2021-10-21 12:25:00,165.55,165.59,165.53,165.59,1064.0,149.9141,149.9503,149.896,149.9503,1064.0
2021-10-21 12:30:00,165.58,165.58,165.38,165.38,1321.0,149.9413,149.9413,149.7602,149.7602,1321.0
2021-10-21 12:35:00,165.42,165.42,165.23,165.24,2961.0,149.7964,149.7964,149.6244,149.6334,2961.0
2021-10-21 12:40:00,165.22,165.37,165.22,165.37,1800.0,149.6153,149.7511,149.6153,149.7511,1800.0
2021-10-21 12:45:00,165.33,165.41,165.23,165.24,2722.0,149.7149,149.7874,149.6244,149.6334,2722.0
2021-10-21 12:50:00,165.27,165.44,165.27,165.43,3489.0,149.6606,149.8145,149.6606,149.8055,3489.0
2021-10-21 12:55:00,165.48,165.49,165.43,165.49,500.0,149.8507,149.8598,149.8055,149.8598,500.0
2021-10-21 13:00:00,165.41,165.46,165.37,165.38,805.0,149.7874,149.8326,149.7511,149.7602,805.0
2021-10-21 13:05:00,165.39,165.45,165.36,165.45,4199.0,149.7692,149.8236,149.7421,149.8236,4199.0
2021-10-21 13:10:00,165.47,165.54,165.46,165.48,1610.0,149.8417,149.9051,149.8326,149.8507,1610.0
2021-10-21 13:15:00,165.47,165.48,165.42,165.47,1560.0,149.8417,149.8507,149.7964,149.8417,1560.0
2021-10-21 13:20:00,165.49,165.53,165.45,165.51,999.0,149.8598,149.896,149.8236,149.8779,999.0
2021-10-21 13:25:00,165.5,165.6,165.5,165.51,1325.0,149.8689,149.9594,149.8689,149.8779,1325.0
2021-10-21 13:30:00,165.56,165.58,165.51,165.57,3100.0,149.9232,149.9413,149.8779,149.9322,3100.0
2021-10-21 13:35:00,165.56,165.6,165.52,165.53,1709.0,149.9232,149.9594,149.887,149.896,1709.0
2021-10-21 13:40:00,165.53,165.58,165.48,165.49,2279.0,149.896,149.9413,149.8507,149.8598,2279.0
2021-10-21 13:45:00,165.47,165.56,165.45,165.47,1435.0,149.8417,149.9232,149.8236,149.8417,1435.0
2021-10-21 13:50:00,165.47,165.5,165.37,165.39,2672.0,149.8417,149.8689,149.7511,149.7692,2672.0
2021-10-21 13:55:00,165.4,165.47,165.36,165.46,4743.0,149.7783,149.8417,149.7421,149.8326,4743.0
2021-10-21 14:00:00,165.44,165.63,165.44,165.57,2535.0,149.8145,149.9866,149.8145,149.9322,2535.0
2021-10-21 14:05:00,165.58,165.62,165.44,165.5,1300.0,149.9413,149.9775,149.8145,149.8689,1300.0
2021-10-21 14:10:00,165.53,165.56,165.42,165.52,1885.0,149.896,149.9232,149.7964,149.887,1885.0
2021-10-21 14:15:00,165.65,165.7,165.63,165.68,1653.0,150.0047,150.05,149.9866,150.0318,1653.0
2021-10-21 14:20:00,165.69,165.75,165.62,165.63,2408.0,150.0409,150.0952,149.9775,149.9866,2408.0
2021-10-21 14:25:00,165.69,165.75,165.67,165.71,1586.0,150.0409,150.0952,150.0228,150.059,1586.0
2021-10-21 14:30:00,165.64,165.65,165.64,165.65,200.0,149.9956,150.0047,149.9956,150.0047,200.0
2021-10-21 14:35:00,165.63,165.64,165.55,165.59,1980.0,149.9866,149.9956,149.9141,149.9503,1980.0
2021-10-21 14:40:00,165.57,165.61,165.54,165.54,3701.0,149.9322,149.9685,149.9051,149.9051,3701.0
2021-10-21 14:45:00,165.55,165.65,165.51,165.65,4230.0,149.9141,150.0047,149.8779,150.0047,4230.0
2021-10-21 14:50:00,165.62,165.68,165.61,165.68,851.0,149.9775,150.0318,149.9685,150.0318,851.0
2021-10-21 14:55:00,165.68,165.77,165.68,165.77,1500.0,150.0318,150.1133,150.0318,150.1133,1500.0
2021-10-21 15:00:00,165.83,165.9,165.75,165.9,3478.0,150.1677,150.2311,150.0952,150.2311,3478.0
2021-10-21 15:05:00,165.99,166.02,165.94,165.97,4594.0,150.3126,150.3397,150.2673,150.2945,4594.0
2021-10-21 15:10:00,165.97,165.98,165.89,165.93,1382.0,150.2945,150.3035,150.222,150.2582,1382.0
2021-10-21 15:15:00,165.96,166.09,165.94,166.07,3278.0,150.2854,150.4031,150.2673,150.385,3278.0
2021-10-21 15:20:00,166.1,166.18,166.08,166.09,2910.0,150.4122,150.4846,150.3941,150.4031,2910.0
2021-10-21 15:25:00,166.12,166.13,166.02,166.12,2449.0,150.4303,150.4393,150.3397,150.4303,2449.0
2021-10-21 15:30:00,166.18,166.47,166.16,166.38,13638.0,150.4846,150.7472,150.4665,150.6657,13638.0
2021-10-21 15:35:00,166.36,166.39,166.23,166.24,3058.0,150.6476,150.6748,150.5299,150.539,3058.0
2021-10-21 15:40:00,166.26,166.48,166.25,166.48,5316.0,150.5571,150.7563,150.548,150.7563,5316.0
2021-10-21 15:45:00,166.46,166.48,166.39,166.46,5077.0,150.7382,150.7563,150.6748,150.7382,5077.0
2021-10-21 15:50:00,166.44,166.84,166.44,166.83,17134.0,150.7201,151.0823,150.7201,151.0732,17134.0
2021-10-21 15:55:00,166.75,167.15,166.7,166.95,43583.0,151.0008,151.363,150.9555,151.1819,43583.0
2021-10-22 09:30:00,167.18,167.18,166.71,166.81,16738.0,151.3902,151.3902,150.9646,151.0551,16738.0
2021-10-22 09:35:00,167.09,167.45,167.09,167.26,3411.0,151.3087,151.6347,151.3087,151.4626,3411.0
2021-10-22 09:40:00,167.23,167.48,167.17,167.22,2796.0,151.4355,151.6618,151.3811,151.4264,2796.0
2021-10-22 09:45:00,167.4,167.4,167.0,167.23,7915.0,151.5894,151.5894,151.2272,151.4355,7915.0
2021-10-22 09:50:00,167.14,167.4,166.99,167.29,3320.0,151.354,151.5894,151.2181,151.4898,3320.0
2021-10-22 09:55:00,167.31,167.82,167.31,167.8,7166.0,151.5079,151.9697,151.5079,151.9516,7166.0
2021-10-22 10:00:00,167.78,167.84,167.65,167.75,3038.0,151.9335,151.9878,151.8158,151.9063,3038.0
2021-10-22 10:05:00,167.82,167.82,167.54,167.63,1971.0,151.9697,151.9697,151.7162,151.7977,1971.0
2021-10-22 10:10:00,167.67,167.85,167.55,167.56,3550.0,151.8339,151.9969,151.7252,151.7343,3550.0
2021-10-22 10:15:00,167.5,167.84,167.45,167.66,2555.0,151.68,151.9878,151.6347,151.8248,2555.0
2021-10-22 10:20:00,167.66,167.76,167.58,167.74,2848.0,151.8248,151.9154,151.7524,151.8973,2848.0
2021-10-22 10:25:00,167.79,167.79,167.65,167.66,3100.0,151.9426,151.9426,151.8158,151.8248,3100.0
2021-10-22 10:30:00,167.51,167.52,167.25,167.39,7486.0,151.689,151.6981,151.4536,151.5803,7486.0
2021-10-22 10:35:00,167.36,167.49,167.34,167.35,2015.0,151.5532,151.6709,151.5351,151.5441,2015.0
2021-10-22 10:40:00,167.36,167.36,166.96,167.12,4421.0,151.5532,151.5532,151.191,151.3358,4421.0
2021-10-22 10:45:00,167.15,167.15,166.97,166.97,2653.0,151.363,151.363,151.2,151.2,2653.0
2021-10-22 10:50:00,166.86,166.9,166.75,166.88,1792.0,151.1004,151.1366,151.0008,151.1185,1792.0
2021-10-22 10:55:00,167.09,167.09,166.96,167.03,915.0,151.3087,151.3087,151.191,151.2543,915.0
2021-10-22 11:00:00,167.03,167.07,166.95,166.95,1707.0,151.2543,151.2906,151.1819,151.1819,1707.0
2021-10-22 11:05:00,166.96,167.04,166.89,167.0,2070.0,151.191,151.2634,151.1276,151.2272,2070.0
2021-10-22 11:10:00,166.96,166.96,166.73,166.79,2977.0,151.191,151.191,150.9827,151.037,2977.0
2021-10-22 11:15:00,166.71,166.74,166.34,166.39,9778.0,150.9646,150.9917,150.6295,150.6748,9778.0
2021-10-22 11:20:00,166.39,166.39,165.9,165.91,6639.0,150.6748,150.6748,150.2311,150.2401,6639.0
2021-10-22 11:25:00,165.83,166.02,165.69,166.0,2812.0,150.1677,150.3397,150.0409,150.3216,2812.0
2021-10-22 11:30:00,165.84,166.11,165.84,165.93,2529.0,150.1767,150.4212,150.1767,150.2582,2529.0
2021-10-22 11:35:00,165.97,165.97,165.5,165.65,6659.0,150.2945,150.2945,149.8689,150.0047,6659.0
2021-10-22 11:40:00,165.72,165.84,165.5,165.73,4791.0,150.0681,150.1767,149.8689,150.0771,4791.0
2021-10-22 11:45:00,165.58,165.74,165.35,165.44,2035.0,149.9413,150.0862,149.733,149.8145,2035.0
2021-10-22 11:50:00,165.41,165.96,165.36,165.96,5913.0,149.7874,150.2854,149.7421,150.2854,5913.0
2021-10-22 11:55:00,165.84,166.0,165.77,165.91,5015.0,150.1767,150.3216,150.1133,150.2401,5015.0
2021-10-22 12:00:00,165.89,166.01,165.8,165.95,3511.0,150.222,150.3307,150.1405,150.2763,3511.0
2021-10-22 12:05:00,166.04,166.15,165.95,166.14,1950.0,150.3578,150.4575,150.2763,150.4484,1950.0
2021-10-22 12:10:00,166.07,166.23,165.96,166.22,1579.0,150.385,150.5299,150.2854,150.5208,1579.0
2021-10-22 12:15:00,166.17,166.17,166.07,166.09,1015.0,150.4756,150.4756,150.385,150.4031,1015.0
2021-10-22 12:20:00,166.05,166.05,165.86,165.86,1715.0,150.3669,150.3669,150.1948,150.1948,1715.0
2021-10-22 12:25:00,165.94,166.16,165.86,166.05,1900.0,150.2673,150.4665,150.1948,150.3669,1900.0
2021-10-22 12:30:00,166.06,166.15,165.85,165.95,6691.0,150.376,150.4575,150.1858,150.2763,6691.0
2021-10-22 12:35:00,166.0,166.04,165.98,166.0,2470.0,150.3216,150.3578,150.3035,150.3216,2470.0
2021-10-22 12:40:00,165.98,166.43,165.96,166.37,3919.0,150.3035,150.711,150.2854,150.6567,3919.0
2021-10-22 12:45:00,166.36,166.56,166.32,166.54,3550.0,150.6476,150.8287,150.6114,150.8106,3550.0
2021-10-22 12:50:00,166.57,166.57,166.27,166.49,2209.0,150.8378,150.8378,150.5661,150.7653,2209.0
2021-10-22 12:55:00,166.47,166.47,166.24,166.24,1500.0,150.7472,150.7472,150.539,150.539,1500.0
2021-10-22 13:00:00,166.18,166.33,166.15,166.15,1568.0,150.4846,150.6205,150.4575,150.4575,1568.0
2021-10-22 13:05:00,166.21,166.35,166.17,166.35,1200.0,150.5118,150.6386,150.4756,150.6386,1200.0
2021-10-22 13:10:00,166.28,166.35,166.26,166.35,1050.0,150.5752,150.6386,150.5571,150.6386,1050.0
2021-10-22 13:15:00,166.2,166.38,166.13,166.38,2751.0,150.5027,150.6657,150.4393,150.6657,2751.0
2021-10-22 13:20:00,166.25,166.4,166.25,166.31,2852.0,150.548,150.6838,150.548,150.6023,2852.0
2021-10-22 13:25:00,166.39,166.57,166.39,166.42,1872.0,150.6748,150.8378,150.6748,150.702,1872.0
2021-10-22 13:30:00,166.46,166.53,166.29,166.5,5276.0,150.7382,150.8016,150.5842,150.7744,5276.0
2021-10-22 13:35:00,166.55,166.62,166.5,166.51,5340.0,150.8197,150.8831,150.7744,150.7835,5340.0
2021-10-22 13:40:00,166.53,166.54,166.28,166.31,1849.0,150.8016,150.8106,150.5752,150.6023,1849.0
2021-10-22 13:45:00,166.24,166.24,165.99,165.99,3145.0,150.539,150.539,150.3126,150.3126,3145.0
2021-10-22 13:50:00,165.95,166.21,165.95,166.08,5042.0,150.2763,150.5118,150.2763,150.3941,5042.0
2021-10-22 13:55:00,166.17,166.17,165.93,166.0,9045.0,150.4756,150.4756,150.2582,150.3216,9045.0
2021-10-22 14:00:00,166.0,166.06,165.7,165.89,20580.0,150.3216,150.376,150.05,150.222,20580.0
2021-10-22 14:05:00,165.97,166.05,165.86,165.99,4894.0,150.2945,150.3669,150.1948,150.3126,4894.0
2021-10-22 14:10:00,166.02,166.06,165.99,166.05,3300.0,150.3397,150.376,150.3126,150.3669,3300.0
2021-10-22 14:15:00,166.08,166.25,165.94,166.0,5031.0,150.3941,150.548,150.2673,150.3216,5031.0
2021-10-22 14:20:00,165.93,166.07,165.87,165.87,3845.0,150.2582,150.385,150.2039,150.2039,3845.0
2021-10-22 14:25:00,165.89,166.01,165.87,165.96,5293.0,150.222,150.3307,150.2039,150.2854,5293.0
2021-10-22 14:30:00,165.96,166.11,165.96,166.11,6393.0,150.2854,150.4212,150.2854,150.4212,6393.0
2021-10-22 14:35:00,166.11,166.15,166.01,166.06,4129.0,150.4212,150.4575,150.3307,150.376,4129.0
2021-10-22 14:40:00,166.05,166.05,165.83,165.83,4430.0,150.3669,150.3669,150.1677,150.1677,4430.0
2021-10-22 14:45:00,165.84,165.9,165.79,165.8,8535.0,150.1767,150.2311,150.1315,150.1405,8535.0
2021-10-22 14:50:00,165.81,165.83,165.48,165.5,13658.0,150.1496,150.1677,149.8507,149.8689,13658.0
2021-10-22 14:55:00,165.5,165.61,165.47,165.56,17035.0,149.8689,149.9685,149.8417,149.9232,17035.0
2021-10-22 15:00:00,165.51,165.64,165.45,165.52,15018.0,149.8779,149.9956,149.8236,149.887,15018.0
2021-10-22 15:05:00,165.54,165.6,165.48,165.52,19522.0,149.9051,149.9594,149.8507,149.887,19522.0
2021-10-22 15:10:00,165.48,165.51,165.4,165.4,10770.0,149.8507,149.8779,149.7783,149.7783,10770.0
2021-10-22 15:15:00,165.4,165.53,165.19,165.23,18814.0,149.7783,149.896,149.5881,149.6244,18814.0
2021-10-22 15:20:00,165.3,165.41,165.06,165.13,19825.0,149.6877,149.7874,149.4704,149.5338,19825.0
2021-10-22 15:25:00,165.06,165.25,165.0,165.2,24161.0,149.4704,149.6425,149.4161,149.5972,24161.0
2021-10-22 15:30:00,165.3,165.56,165.24,165.47,9914.0,149.6877,149.9232,149.6334,149.8417,9914.0
2021-10-22 15:35:00,165.48,165.53,165.15,165.25,13461.0,149.8507,149.896,149.5519,149.6425,13461.0
2021-10-22 15:40:00,165.19,165.19,165.01,165.05,17370.0,149.5881,149.5881,149.4251,149.4614,17370.0
2021-10-22 15:45:00,165.07,165.27,165.04,165.25,21752.0,149.4795,149.6606,149.4523,149.6425,21752.0
2021-10-22 15:50:00,165.28,165.46,165.23,165.29,43407.0,149.6696,149.8326,149.6244,149.6787,43407.0
2021-10-22 15:55:00,165.25,165.36,165.05,165.06,63128.0,149.6425,149.7421,149.4614,149.4704,63128.0
2021-10-25 09:30:00,165.99,166.0,165.36,165.56,23430.0,150.3126,150.3216,149.7421,149.9232,23430.0
2021-10-25 09:35:00,165.71,165.72,164.99,165.44,7157.0,150.059,150.0681,149.407,149.8145,7157.0
2021-10-25 09:40:00,165.52,165.53,165.05,165.46,4310.0,149.887,149.896,149.4614,149.8326,4310.0
2021-10-25 09:45:00,165.54,165.76,165.23,165.36,4787.0,149.9051,150.1043,149.6244,149.7421,4787.0
2021-10-25 09:50:00,165.38,165.64,165.3,165.42,4588.0,149.7602,149.9956,149.6877,149.7964,4588.0
2021-10-25 09:55:00,165.44,165.71,165.26,165.42,16381.0,149.8145,150.059,149.6515,149.7964,16381.0
2021-10-25 10:00:00,165.49,165.91,165.49,165.69,4910.0,149.8598,150.2401,149.8598,150.0409,4910.0
2021-10-25 10:05:00,165.69,165.69,165.17,165.41,5760.0,150.0409,150.0409,149.57,149.7874,5760.0
2021-10-25 10:10:00,165.39,165.41,164.9,165.14,4943.0,149.7692,149.7874,149.3255,149.5429,4943.0
2021-10-25 10:15:00,165.19,165.42,165.14,165.37,3376.0,149.5881,149.7964,149.5429,149.7511,3376.0
2021-10-25 10:20:00,165.3,165.56,165.24,165.38,3950.0,149.6877,149.9232,149.6334,149.7602,3950.0
2021-10-25 10:25:00,165.28,165.54,165.28,165.43,2600.0,149.6696,149.9051,149.6696,149.8055,2600.0
2021-10-25 10:30:00,165.5,165.61,165.39,165.5,2299.0,149.8689,149.9685,149.7692,149.8689,2299.0
2021-10-25 10:35:00,165.56,165.57,165.25,165.28,2409.0,149.9232,149.9322,149.6425,149.6696,2409.0
2021-10-25 10:40:00,165.35,165.41,165.17,165.22,5925.0,149.733,149.7874,149.57,149.6153,5925.0
2021-10-25 10:45:00,165.19,165.19,165.02,165.15,2820.0,149.5881,149.5881,149.4342,149.5519,2820.0
2021-10-25 10:50:00,165.15,165.25,165.14,165.16,1100.0,149.5519,149.6425,149.5429,149.561,1100.0
2021-10-25 10:55:00,165.06,165.12,164.97,164.99,4497.0,149.4704,149.5247,149.3889,149.407,4497.0
2021-10-25 11:00:00,164.99,164.99,164.87,164.98,2889.0,149.407,149.407,149.2984,149.398,2889.0
2021-10-25 11:05:00,165.03,165.16,164.93,165.08,8523.0,149.4432,149.561,149.3527,149.4885,8523.0
2021-10-25 11:10:00,165.06,165.19,165.06,165.19,2439.0,149.4704,149.5881,149.4704,149.5881,2439.0
2021-10-25 11:15:00,165.19,165.4,165.17,165.18,11413.0,149.5881,149.7783,149.57,149.5791,11413.0
2021-10-25 11:20:00,165.21,165.21,165.06,165.14,3540.0,149.6062,149.6062,149.4704,149.5429,3540.0
2021-10-25 11:25:00,165.09,165.23,165.07,165.23,2464.0,149.4976,149.6244,149.4795,149.6244,2464.0
2021-10-25 11:30:00,165.18,165.33,165.04,165.32,13322.0,149.5791,149.7149,149.4523,149.7059,13322.0
2021-10-25 11:35:00,165.33,165.41,165.21,165.21,4737.0,149.7149,149.7874,149.6062,149.6062,4737.0
2021-10-25 11:40:00,165.2,165.34,165.19,165.34,3433.0,149.5972,149.724,149.5881,149.724,3433.0
2021-10-25 11:45:00,165.22,165.26,165.1,165.15,1841.0,149.6153,149.6515,149.5066,149.5519,1841.0
2021-10-25 11:50:00,165.16,165.33,165.07,165.09,6867.0,149.561,149.7149,149.4795,149.4976,6867.0
2021-10-25 11:55:00,165.09,165.12,164.9,164.98,8714.0,149.4976,149.5247,149.3255,149.398,8714.0
2021-10-25 12:00:00,164.98,165.21,164.94,165.21,13979.0,149.398,149.6062,149.3617,149.6062,13979.0
2021-10-25 12:05:00,165.21,165.37,165.21,165.27,6679.0,149.6062,149.7511,149.6062,149.6606,6679.0
2021-10-25 12:10:00,165.3,165.3,165.17,165.21,3554.0,149.6877,149.6877,149.57,149.6062,3554.0
2021-10-25 12:15:00,165.22,165.22,164.96,165.05,2544.0,149.6153,149.6153,149.3799,149.4614,2544.0
2021-10-25 12:20:00,165.1,165.23,165.07,165.23,2826.0,149.5066,149.6244,149.4795,149.6244,2826.0
2021-10-25 12:25:00,165.26,165.26,165.1,165.2,3026.0,149.6515,149.6515,149.5066,149.5972,3026.0
2021-10-25 12:30:00,165.18,165.18,164.94,165.04,5963.0,149.5791,149.5791,149.3617,149.4523,5963.0
2021-10-25 12:35:00,165.06,165.3,165.04,165.3,4287.0,149.4704,149.6877,149.4523,149.6877,4287.0
2021-10-25 12:40:00,165.26,165.45,165.25,165.45,1937.0,149.6515,149.8236,149.6425,149.8236,1937.0
2021-10-25 12:45:00,165.46,165.53,165.39,165.51,1955.0,149.8326,149.896,149.7692,149.8779,1955.0
2021-10-25 12:50:00,165.53,165.53,165.37,165.38,2917.0,149.896,149.896,149.7511,149.7602,2917.0
2021-10-25 12:55:00,165.38,165.42,165.35,165.37,2840.0,149.7602,149.7964,149.733,149.7511,2840.0
2021-10-25 13:00:00,165.4,165.5,165.37,165.47,2831.0,149.7783,149.8689,149.7511,149.8417,2831.0
2021-10-25 13:05:00,165.45,165.45,165.37,165.37,4900.0,149.8236,149.8236,149.7511,149.7511,4900.0
2021-10-25 13:10:00,165.42,165.6,165.38,165.56,5222.0,149.7964,149.9594,149.7602,149.9232,5222.0
2021-10-25 13:15:00,165.52,165.59,165.49,165.52,5253.0,149.887,149.9503,149.8598,149.887,5253.0
2021-10-25 13:20:00,165.44,165.6,165.43,165.47,4984.0,149.8145,149.9594,149.8055,149.8417,4984.0
2021-10-25 13:25:00,165.5,165.52,165.45,165.46,3336.0,149.8689,149.887,149.8236,149.8326,3336.0
2021-10-25 13:30:00,165.48,165.57,165.46,165.53,4147.0,149.8507,149.9322,149.8326,149.896,4147.0
2021-10-25 13:35:00,165.58,165.66,165.54,165.63,2833.0,149.9413,150.0137,149.9051,149.9866,2833.0
2021-10-25 13:40:00,165.63,165.64,165.53,165.64,1282.0,149.9866,149.9956,149.896,149.9956,1282.0
2021-10-25 13:45:00,165.69,165.69,165.6,165.67,3605.0,150.0409,150.0409,149.9594,150.0228,3605.0
2021-10-25 13:50:00,165.7,165.71,165.62,165.64,2792.0,150.05,150.059,149.9775,149.9956,2792.0
2021-10-25 13:55:00,165.66,165.75,165.66,165.67,1250.0,150.0137,150.0952,150.0137,150.0228,1250.0
2021-10-25 14:00:00,165.62,165.63,165.57,165.58,1620.0,149.9775,149.9866,149.9322,149.9413,1620.0
2021-10-25 14:05:00,165.57,165.61,165.57,165.61,400.0,149.9322,149.9685,149.9322,149.9685,400.0
2021-10-25 14:10:00,165.61,165.66,165.51,165.61,5023.0,149.9685,150.0137,149.8779,149.9685,5023.0
2021-10-25 14:15:00,165.58,165.65,165.58,165.61,2981.0,149.9413,150.0047,149.9413,149.9685,2981.0
2021-10-25 14:20:00,165.61,165.63,165.57,165.6,1820.0,149.9685,149.9866,149.9322,149.9594,1820.0
2021-10-25 14:25:00,165.65,165.71,165.64,165.64,1797.0,150.0047,150.059,149.9956,149.9956,1797.0
2021-10-25 14:30:00,165.7,165.7,165.64,165.66,1830.0,150.05,150.05,149.9956,150.0137,1830.0
2021-10-25 14:35:00,165.65,165.7,165.58,165.67,5578.0,150.0047,150.05,149.9413,150.0228,5578.0
2021-10-25 14:40:00,165.63,165.65,165.55,165.57,3572.0,149.9866,150.0047,149.9141,149.9322,3572.0
2021-10-25 14:45:00,165.51,165.54,165.35,165.49,3225.0,149.8779,149.9051,149.733,149.8598,3225.0
2021-10-25 14:50:00,165.53,165.68,165.49,165.64,1883.0,149.896,150.0318,149.8598,149.9956,1883.0
2021-10-25 14:55:00,165.69,165.71,165.45,165.5,3715.0,150.0409,150.059,149.8236,149.8689,3715.0
2021-10-25 15:00:00,165.47,165.59,165.44,165.58,4830.0,149.8417,149.9503,149.8145,149.9413,4830.0
2021-10-25 15:05:00,165.61,165.71,165.6,165.67,2349.0,149.9685,150.059,149.9594,150.0228,2349.0
2021-10-25 15:10:00,165.7,165.7,165.54,165.64,2852.0,150.05,150.05,149.9051,149.9956,2852.0
2021-10-25 15:15:00,165.6,165.6,165.53,165.57,3863.0,149.9594,149.9594,149.896,149.9322,3863.0
2021-10-25 15:20:00,165.6,165.61,165.48,165.49,3050.0,149.9594,149.9685,149.8507,149.8598,3050.0
2021-10-25 15:25:00,165.45,165.6,165.45,165.6,2838.0,149.8236,149.9594,149.8236,149.9594,2838.0
2021-10-25 15:30:00,165.62,165.63,165.53,165.56,4120.0,149.9775,149.9866,149.896,149.9232,4120.0
2021-10-25 15:35:00,165.56,165.56,165.34,165.4,4527.0,149.9232,149.9232,149.724,149.7783,4527.0
2021-10-25 15:40:00,165.34,165.35,165.23,165.27,7048.0,149.724,149.733,149.6244,149.6606,7048.0
2021-10-25 15:45:00,165.28,165.3,165.04,165.09,10083.0,149.6696,149.6877,149.4523,149.4976,10083.0
2021-10-25 15:50:00,165.06,165.17,164.96,165.12,23249.0,149.4704,149.57,149.3799,149.5247,23249.0
2021-10-25 15:55:00,165.1,165.28,164.97,165.27,39507.0,149.5066,149.6696,149.3889,149.6606,39507.0
2021-10-26 09:30:00,167.12,167.67,166.73,167.67,39433.0,151.3358,151.8339,150.9827,151.8339,39433.0
2021-10-26 09:35:00,167.58,167.61,167.13,167.15,7239.0,151.7524,151.7796,151.3449,151.363,7239.0
2021-10-26 09:40:00,167.1,167.1,166.14,166.14,8086.0,151.3177,151.3177,150.4484,150.4484,8086.0
2021-10-26 09:45:00,166.12,166.16,165.9,166.11,8687.0,150.4303,150.4665,150.2311,150.4212,8687.0
2021-10-26 09:50:00,166.14,166.28,165.5,165.53,7534.0,150.4484,150.5752,149.8689,149.896,7534.0
2021-10-26 09:55:00,165.51,165.58,165.25,165.27,13872.0,149.8779,149.9413,149.6425,149.6606,13872.0
2021-10-26 10:00:00,165.33,165.63,165.02,165.46,20545.0,149.7149,149.9866,149.4342,149.8326,20545.0
2021-10-26 10:05:00,165.58,165.98,165.58,165.92,5969.0,149.9413,150.3035,149.9413,150.2492,5969.0
2021-10-26 10:10:00,165.96,166.44,165.96,166.15,5118.0,150.2854,150.7201,150.2854,150.4575,5118.0
2021-10-26 10:15:00,166.18,166.2,165.64,165.98,12449.0,150.4846,150.5027,149.9956,150.3035,12449.0
2021-10-26 10:20:00,166.0,166.08,165.85,165.86,6040.0,150.3216,150.3941,150.1858,150.1948,6040.0
2021-10-26 10:25:00,165.88,165.88,165.32,165.49,8671.0,150.213,150.213,149.7059,149.8598,8671.0
2021-10-26 10:30:00,165.56,165.75,165.49,165.69,1675.0,149.9232,150.0952,149.8598,150.0409,1675.0
2021-10-26 10:35:00,165.73,165.83,165.67,165.77,8152.0,150.0771,150.1677,150.0228,150.1133,8152.0
2021-10-26 10:40:00,165.71,165.71,165.47,165.47,3163.0,150.059,150.059,149.8417,149.8417,3163.0
2021-10-26 10:45:00,165.53,165.53,165.31,165.31,1519.0,149.896,149.896,149.6968,149.6968,1519.0
2021-10-26 10:50:00,165.34,165.43,165.2,165.2,6903.0,149.724,149.8055,149.5972,149.5972,6903.0
2021-10-26 10:55:00,165.22,165.3,165.08,165.19,7647.0,149.6153,149.6877,149.4885,149.5881,7647.0
2021-10-26 11:00:00,165.03,165.29,164.93,165.21,8221.0,149.4432,149.6787,149.3527,149.6062,8221.0
2021-10-26 11:05:00,165.06,165.18,165.01,165.1,3771.0,149.4704,149.5791,149.4251,149.5066,3771.0
2021-10-26 11:10:00,165.02,165.14,164.9,164.98,10435.0,149.4342,149.5429,149.3255,149.398,10435.0
2021-10-26 11:15:00,165.01,165.29,165.01,165.12,3025.0,149.4251,149.6787,149.4251,149.5247,3025.0
2021-10-26 11:20:00,165.1,165.11,164.98,165.08,1932.0,149.5066,149.5157,149.398,149.4885,1932.0
2021-10-26 11:25:00,165.12,165.38,165.03,165.15,3066.0,149.5247,149.7602,149.4432,149.5519,3066.0
2021-10-26 11:30:00,165.21,165.23,164.72,164.84,7035.0,149.6062,149.6244,149.1625,149.2712,7035.0
2021-10-26 11:35:00,164.81,165.32,164.79,165.22,6110.0,149.244,149.7059,149.2259,149.6153,6110.0
2021-10-26 11:40:00,165.25,165.44,165.24,165.37,3136.0,149.6425,149.8145,149.6334,149.7511,3136.0
2021-10-26 11:45:00,165.4,165.49,165.08,165.09,8212.0,149.7783,149.8598,149.4885,149.4976,8212.0
2021-10-26 11:50:00,165.09,165.12,164.93,165.06,9846.0,149.4976,149.5247,149.3527,149.4704,9846.0
2021-10-26 11:55:00,165.06,165.06,164.8,164.8,3699.0,149.4704,149.4704,149.235,149.235,3699.0
2021-10-26 12:00:00,164.78,164.86,164.45,164.47,8420.0,149.2169,149.2893,148.918,148.9361,8420.0
2021-10-26 12:05:00,164.42,164.53,164.3,164.47,3502.0,148.8909,148.9905,148.7822,148.9361,3502.0
2021-10-26 12:10:00,164.56,165.07,164.56,165.07,8767.0,149.0176,149.4795,149.0176,149.4795,8767.0
2021-10-26 12:15:00,165.0,165.06,164.95,165.05,2932.0,149.4161,149.4704,149.3708,149.4614,2932.0
2021-10-26 12:20:00,165.03,165.04,164.71,164.87,18608.0,149.4432,149.4523,149.1535,149.2984,18608.0
2021-10-26 12:25:00,164.96,164.99,164.76,164.77,8335.0,149.3799,149.407,149.1987,149.2078,8335.0
2021-10-26 12:30:00,164.74,165.1,164.74,165.03,7988.0,149.1806,149.5066,149.1806,149.4432,7988.0
2021-10-26 12:35:00,165.04,165.08,164.79,164.87,3925.0,149.4523,149.4885,149.2259,149.2984,3925.0
2021-10-26 12:40:00,164.71,164.71,164.48,164.57,6294.0,149.1535,149.1535,148.9452,149.0267,6294.0
2021-10-26 12:45:00,164.5,164.5,164.24,164.26,6512.0,148.9633,148.9633,148.7279,148.746,6512.0
2021-10-26 12:50:00,164.15,164.3,164.15,164.19,4040.0,148.6464,148.7822,148.6464,148.6826,4040.0
2021-10-26 12:55:00,164.14,164.24,164.07,164.19,6085.0,148.6373,148.7279,148.5739,148.6826,6085.0
2021-10-26 13:00:00,164.09,164.19,164.0,164.15,3038.0,148.592,148.6826,148.5105,148.6464,3038.0
2021-10-26 13:05:00,164.1,164.23,164.1,164.15,2221.0,148.6011,148.7188,148.6011,148.6464,2221.0
2021-10-26 13:10:00,164.09,164.25,163.95,164.24,12636.0,148.592,148.7369,148.4652,148.7279,12636.0
2021-10-26 13:15:00,164.25,164.25,164.08,164.14,2900.0,148.7369,148.7369,148.583,148.6373,2900.0
2021-10-26 13:20:00,164.2,164.23,164.12,164.2,1910.0,148.6916,148.7188,148.6192,148.6916,1910.0
2021-10-26 13:25:00,164.19,164.4,164.12,164.4,3269.0,148.6826,148.8727,148.6192,148.8727,3269.0
2021-10-26 13:30:00,164.28,164.72,164.28,164.72,1876.0,148.7641,149.1625,148.7641,149.1625,1876.0
2021-10-26 13:35:00,164.78,164.84,164.71,164.81,3787.0,149.2169,149.2712,149.1535,149.244,3787.0
2021-10-26 13:40:00,164.77,164.77,164.43,164.5,2759.0,149.2078,149.2078,148.8999,148.9633,2759.0
2021-10-26 13:45:00,164.54,164.6,164.49,164.5,2684.0,148.9995,149.0539,148.9542,148.9633,2684.0
2021-10-26 13:50:00,164.5,164.64,164.48,164.5,3822.0,148.9633,149.0901,148.9452,148.9633,3822.0
2021-10-26 13:55:00,164.48,164.53,164.28,164.47,10943.0,148.9452,148.9905,148.7641,148.9361,10943.0
2021-10-26 14:00:00,164.51,164.63,164.51,164.56,1610.0,148.9724,149.081,148.9724,149.0176,1610.0
2021-10-26 14:05:00,164.68,164.72,164.18,164.31,11701.0,149.1263,149.1625,148.6735,148.7912,11701.0
2021-10-26 14:10:00,164.25,164.48,164.19,164.48,2517.0,148.7369,148.9452,148.6826,148.9452,2517.0
2021-10-26 14:15:00,164.59,164.69,164.51,164.69,2616.0,149.0448,149.1354,148.9724,149.1354,2616.0
2021-10-26 14:20:00,164.63,164.63,164.32,164.47,5740.0,149.081,149.081,148.8003,148.9361,5740.0
2021-10-26 14:25:00,164.43,164.52,164.42,164.47,4973.0,148.8999,148.9814,148.8909,148.9361,4973.0
2021-10-26 14:30:00,164.48,164.65,164.34,164.65,3907.0,148.9452,149.0991,148.8184,149.0991,3907.0
2021-10-26 14:35:00,164.64,164.66,164.47,164.51,2917.0,149.0901,149.1082,148.9361,148.9724,2917.0
2021-10-26 14:40:00,164.43,164.53,164.33,164.4,3661.0,148.8999,148.9905,148.8094,148.8727,3661.0
2021-10-26 14:45:00,164.38,164.48,164.38,164.46,23888.0,148.8546,148.9452,148.8546,148.9271,23888.0
2021-10-26 14:50:00,164.47,164.64,164.46,164.52,8527.0,148.9361,149.0901,148.9271,148.9814,8527.0
2021-10-26 14:55:00,164.53,164.58,164.5,164.5,6262.0,148.9905,149.0357,148.9633,148.9633,6262.0
2021-10-26 15:00:00,164.54,164.75,164.48,164.75,5861.0,148.9995,149.1897,148.9452,149.1897,5861.0
2021-10-26 15:05:00,164.75,164.76,164.61,164.61,4156.0,149.1897,149.1987,149.0629,149.0629,4156.0
2021-10-26 15:10:00,164.63,164.63,164.48,164.53,2602.0,149.081,149.081,148.9452,148.9905,2602.0
2021-10-26 15:15:00,164.59,164.76,164.5,164.68,4654.0,149.0448,149.1987,148.9633,149.1263,4654.0
2021-10-26 15:20:00,164.7,164.7,164.59,164.62,3861.0,149.1444,149.1444,149.0448,149.072,3861.0
2021-10-26 15:25:00,164.63,164.71,164.6,164.62,9754.0,149.081,149.1535,149.0539,149.072,9754.0
2021-10-26 15:30:00,164.63,164.76,164.59,164.75,7126.0,149.081,149.1987,149.0448,149.1897,7126.0
2021-10-26 15:35:00,164.77,164.85,164.67,164.76,5687.0,149.2078,149.2802,149.1172,149.1987,5687.0
2021-10-26 15:40:00,164.77,164.85,164.69,164.85,5694.0,149.2078,149.2802,149.1354,149.2802,5694.0
2021-10-26 15:45:00,164.85,164.88,164.68,164.69,8256.0,149.2802,149.3074,149.1263,149.1354,8256.0
2021-10-26 15:50:00,164.66,164.77,164.56,164.72,24992.0,149.1082,149.2078,149.0176,149.1625,24992.0
2021-10-26 15:55:00,164.72,164.75,164.15,164.27,100339.0,149.1625,149.1897,148.6464,148.755,100339.0
2021-10-27 09:30:00,164.28,164.74,163.16,164.21,75417.0,148.7641,149.1806,147.7499,148.7007,75417.0
2021-10-27 09:35:00,164.19,165.08,163.96,165.08,32644.0,148.6826,149.4885,148.4743,149.4885,32644.0
2021-10-27 09:40:00,165.02,166.09,164.9,166.09,14195.0,149.4342,150.4031,149.3255,150.4031,14195.0
2021-10-27 09:45:00,166.0,166.83,165.99,166.78,14265.0,150.3216,151.0732,150.3126,151.028,14265.0
2021-10-27 09:50:00,166.65,167.33,166.65,167.26,19156.0,150.9102,151.526,150.9102,151.4626,19156.0
2021-10-27 09:55:00,167.13,167.21,166.82,167.01,21301.0,151.3449,151.4173,151.0642,151.2362,21301.0
2021-10-27 10:00:00,167.09,167.46,166.36,166.53,25236.0,151.3087,151.6437,150.6476,150.8016,25236.0
2021-10-27 10:05:00,166.5,166.82,166.1,166.63,14475.0,150.7744,151.0642,150.4122,150.8921,14475.0
2021-10-27 10:10:00,166.54,166.96,166.5,166.69,13017.0,150.8106,151.191,150.7744,150.9465,13017.0
2021-10-27 10:15:00,166.76,166.88,166.52,166.71,9329.0,151.0098,151.1185,150.7925,150.9646,9329.0
2021-10-27 10:20:00,166.6,167.19,166.59,167.19,7202.0,150.865,151.3992,150.8559,151.3992,7202.0
2021-10-27 10:25:00,167.12,167.36,166.95,167.36,5536.0,151.3358,151.5532,151.1819,151.5532,5536.0
2021-10-27 10:30:00,167.35,167.44,167.05,167.29,9563.0,151.5441,151.6256,151.2725,151.4898,9563.0
2021-10-27 10:35:00,167.21,167.23,166.93,167.22,13249.0,151.4173,151.4355,151.1638,151.4264,13249.0
2021-10-27 10:40:00,167.25,167.4,166.59,166.59,8984.0,151.4536,151.5894,150.8559,150.8559,8984.0
2021-10-27 10:45:00,166.59,166.78,166.32,166.65,9164.0,150.8559,151.028,150.6114,150.9102,9164.0
2021-10-27 10:50:00,166.58,166.96,166.49,166.96,13733.0,150.8468,151.191,150.7653,151.191,13733.0
2021-10-27 10:55:00,166.95,167.27,166.37,166.37,9671.0,151.1819,151.4717,150.6567,150.6567,9671.0
2021-10-27 11:00:00,166.35,166.48,165.99,166.35,6068.0,150.6386,150.7563,150.3126,150.6386,6068.0
2021-10-27 11:05:00,166.39,166.76,166.39,166.73,7052.0,150.6748,151.0098,150.6748,150.9827,7052.0
2021-10-27 11:10:00,166.72,167.18,166.71,166.99,5455.0,150.9736,151.3902,150.9646,151.2181,5455.0
2021-10-27 11:15:00,167.08,167.3,166.83,167.3,5396.0,151.2996,151.4988,151.0732,151.4988,5396.0
2021-10-27 11:20:00,167.31,167.36,167.08,167.18,6692.0,151.5079,151.5532,151.2996,151.3902,6692.0
2021-10-27 11:25:00,167.18,167.44,166.79,167.4,7502.0,151.3902,151.6256,151.037,151.5894,7502.0
2021-10-27 11:30:00,167.44,167.57,167.44,167.56,5926.0,151.6256,151.7433,151.6256,151.7343,5926.0
2021-10-27 11:35:00,167.68,167.74,167.38,167.6,5100.0,151.843,151.8973,151.5713,151.7705,5100.0
2021-10-27 11:40:00,167.56,167.84,167.43,167.81,9128.0,151.7343,151.9878,151.6166,151.9607,9128.0
2021-10-27 11:45:00,167.74,167.83,167.47,167.51,5307.0,151.8973,151.9788,151.6528,151.689,5307.0
2021-10-27 11:50:00,167.46,167.49,167.3,167.49,5672.0,151.6437,151.6709,151.4988,151.6709,5672.0
2021-10-27 11:55:00,167.45,167.79,167.29,167.78,4129.0,151.6347,151.9426,151.4898,151.9335,4129.0
2021-10-27 12:00:00,167.77,168.23,167.68,167.68,10312.0,151.9245,152.341,151.843,151.843,10312.0
2021-10-27 12:05:00,167.69,167.85,167.69,167.85,5975.0,151.852,151.9969,151.852,151.9969,5975.0
2021-10-27 12:10:00,167.84,167.89,167.69,167.8,3325.0,151.9878,152.0331,151.852,151.9516,3325.0
2021-10-27 12:15:00,167.74,167.81,167.49,167.56,8370.0,151.8973,151.9607,151.6709,151.7343,8370.0
2021-10-27 12:20:00,167.55,167.66,167.42,167.63,4545.0,151.7252,151.8248,151.6075,151.7977,4545.0
2021-10-27 12:25:00,167.71,167.74,167.63,167.67,4096.0,151.8701,151.8973,151.7977,151.8339,4096.0
2021-10-27 12:30:00,167.74,167.75,167.48,167.52,2600.0,151.8973,151.9063,151.6618,151.6981,2600.0
2021-10-27 12:35:00,167.48,167.52,167.07,167.08,4062.0,151.6618,151.6981,151.2906,151.2996,4062.0
2021-10-27 12:40:00,167.17,167.37,167.12,167.3,5178.0,151.3811,151.5622,151.3358,151.4988,5178.0
2021-10-27 12:45:00,167.37,167.62,167.36,167.62,3895.0,151.5622,151.7886,151.5532,151.7886,3895.0
2021-10-27 12:50:00,167.61,167.76,167.59,167.6,4565.0,151.7796,151.9154,151.7615,151.7705,4565.0
2021-10-27 12:55:00,167.57,167.65,167.5,167.54,3762.0,151.7433,151.8158,151.68,151.7162,3762.0
2021-10-27 13:00:00,167.51,167.55,167.37,167.48,3700.0,151.689,151.7252,151.5622,151.6618,3700.0
2021-10-27 13:05:00,167.54,167.74,167.53,167.66,4502.0,151.7162,151.8973,151.7071,151.8248,4502.0
2021-10-27 13:10:00,167.66,167.66,167.49,167.55,3486.0,151.8248,151.8248,151.6709,151.7252,3486.0
2021-10-27 13:15:00,167.56,167.63,167.43,167.63,7404.0,151.7343,151.7977,151.6166,151.7977,7404.0
2021-10-27 13:20:00,167.58,167.84,167.53,167.81,4699.0,151.7524,151.9878,151.7071,151.9607,4699.0
2021-10-27 13:25:00,167.84,167.85,167.63,167.63,3085.0,151.9878,151.9969,151.7977,151.7977,3085.0
2021-10-27 13:30:00,167.67,167.8,167.67,167.78,2730.0,151.8339,151.9516,151.8339,151.9335,2730.0
2021-10-27 13:35:00,167.81,167.93,167.8,167.91,4001.0,151.9607,152.0693,151.9516,152.0512,4001.0
2021-10-27 13:40:00,167.9,168.06,167.87,168.03,9191.0,152.0422,152.1871,152.015,152.1599,9191.0
2021-10-27 13:45:00,168.05,168.08,167.84,167.84,4097.0,152.178,152.2052,151.9878,151.9878,4097.0
2021-10-27 13:50:00,167.81,167.94,167.81,167.92,2504.0,151.9607,152.0784,151.9607,152.0603,2504.0
2021-10-27 13:55:00,168.1,168.37,168.1,168.37,7544.0,152.2233,152.4678,152.2233,152.4678,7544.0
2021-10-27 14:00:00,168.36,168.37,168.17,168.2,6378.0,152.4587,152.4678,152.2867,152.3138,6378.0
2021-10-27 14:05:00,168.31,168.31,168.07,168.21,1970.0,152.4135,152.4135,152.1961,152.3229,1970.0
2021-10-27 14:10:00,168.19,168.23,168.04,168.1,3765.0,152.3048,152.341,152.169,152.2233,3765.0
2021-10-27 14:15:00,168.07,168.15,167.66,167.74,33136.0,152.1961,152.2686,151.8248,151.8973,33136.0
2021-10-27 14:20:00,167.76,167.76,167.65,167.67,5792.0,151.9154,151.9154,151.8158,151.8339,5792.0
2021-10-27 14:25:00,167.67,167.74,167.53,167.61,3135.0,151.8339,151.8973,151.7071,151.7796,3135.0
2021-10-27 14:30:00,167.56,167.64,167.49,167.64,5412.0,151.7343,151.8067,151.6709,151.8067,5412.0
2021-10-27 14:35:00,167.67,167.71,167.63,167.71,4538.0,151.8339,151.8701,151.7977,151.8701,4538.0
2021-10-27 14:40:00,167.65,167.73,167.6,167.64,4680.0,151.8158,151.8882,151.7705,151.8067,4680.0
2021-10-27 14:45:00,167.69,167.72,167.47,167.48,3402.0,151.852,151.8792,151.6528,151.6618,3402.0
2021-10-27 14:50:00,167.51,167.74,167.48,167.64,6520.0,151.689,151.8973,151.6618,151.8067,6520.0
2021-10-27 14:55:00,167.57,167.59,167.5,167.59,2000.0,151.7433,151.7615,151.68,151.7615,2000.0
2021-10-27 15:00:00,167.59,167.59,167.33,167.37,5899.0,151.7615,151.7615,151.526,151.5622,5899.0
2021-10-27 15:05:00,167.41,167.41,167.1,167.12,2919.0,151.5985,151.5985,151.3177,151.3358,2919.0
2021-10-27 15:10:00,167.09,167.09,166.64,166.64,4761.0,151.3087,151.3087,150.9012,150.9012,4761.0
2021-10-27 15:15:00,166.66,166.8,166.36,166.36,9255.0,150.9193,151.0461,150.6476,150.6476,9255.0
2021-10-27 15:20:00,166.42,166.69,166.35,166.69,5374.0,150.702,150.9465,150.6386,150.9465,5374.0
2021-10-27 15:25:00,166.7,166.87,166.59,166.81,9318.0,150.9555,151.1095,150.8559,151.0551,9318.0
2021-10-27 15:30:00,166.8,166.8,166.53,166.67,5848.0,151.0461,151.0461,150.8016,150.9283,5848.0
2021-10-27 15:35:00,166.69,166.69,166.46,166.54,6690.0,150.9465,150.9465,150.7382,150.8106,6690.0
2021-10-27 15:40:00,166.58,166.67,166.41,166.46,10765.0,150.8468,150.9283,150.6929,150.7382,10765.0
2021-10-27 15:45:00,166.41,166.45,166.16,166.17,27049.0,150.6929,150.7291,150.4665,150.4756,27049.0
2021-10-27 15:50:00,166.18,166.44,166.11,166.14,16232.0,150.4846,150.7201,150.4212,150.4484,16232.0
2021-10-27 15:55:00,166.18,166.2,165.8,165.85,36641.0,150.4846,150.5027,150.1405,150.1858,36641.0
2021-10-28 09:30:00,167.14,167.55,166.77,167.15,21144.0,151.354,151.7252,151.0189,151.363,21144.0
2021-10-28 09:35:00,167.39,167.76,167.14,167.68,5340.0,151.5803,151.9154,151.354,151.843,5340.0
2021-10-28 09:40:00,167.76,168.14,167.67,168.05,6211.0,151.9154,152.2595,151.8339,152.178,6211.0
2021-10-28 09:45:00,168.13,168.53,167.99,168.03,9056.0,152.2505,152.6127,152.1237,152.1599,9056.0
2021-10-28 09:50:00,168.23,168.65,167.9,168.11,10633.0,152.341,152.7213,152.0422,152.2323,10633.0
2021-10-28 09:55:00,168.25,168.37,167.98,168.28,7332.0,152.3591,152.4678,152.1146,152.3863,7332.0
2021-10-28 10:00:00,168.38,168.47,168.08,168.43,6381.0,152.4768,152.5583,152.2052,152.5221,6381.0
2021-10-28 10:05:00,168.26,168.6,167.93,168.49,18653.0,152.3682,152.6761,152.0693,152.5765,18653.0
2021-10-28 10:10:00,168.45,168.76,168.31,168.4,9971.0,152.5402,152.8209,152.4135,152.495,9971.0
2021-10-28 10:15:00,168.39,168.99,168.24,168.81,12087.0,152.4859,153.0292,152.3501,152.8662,12087.0
2021-10-28 10:20:00,168.79,169.0,168.75,168.89,5536.0,152.8481,153.0383,152.8119,152.9387,5536.0
2021-10-28 10:25:00,168.96,169.16,168.81,168.97,5512.0,153.0021,153.1832,152.8662,153.0111,5512.0
2021-10-28 10:30:00,169.0,169.49,169.0,169.1,21165.0,153.0383,153.482,153.0383,153.1288,21165.0
2021-10-28 10:35:00,169.13,169.5,169.13,169.42,10825.0,153.156,153.4911,153.156,153.4186,10825.0
2021-10-28 10:40:00,169.46,169.47,169.07,169.34,12556.0,153.4548,153.4639,153.1017,153.3462,12556.0
2021-10-28 10:45:00,169.34,169.61,169.34,169.5,12077.0,153.3462,153.5907,153.3462,153.4911,12077.0
2021-10-28 10:50:00,169.54,169.57,169.44,169.54,6043.0,153.5273,153.5544,153.4367,153.5273,6043.0
2021-10-28 10:55:00,169.48,169.6,169.35,169.49,8360.0,153.4729,153.5816,153.3552,153.482,8360.0
2021-10-28 11:00:00,169.53,169.89,169.43,169.49,11392.0,153.5182,153.8442,153.4277,153.482,11392.0
2021-10-28 11:05:00,169.64,169.71,169.4,169.56,11310.0,153.6178,153.6812,153.4005,153.5454,11310.0
2021-10-28 11:10:00,169.52,169.81,169.49,169.81,6434.0,153.5092,153.7718,153.482,153.7718,6434.0
2021-10-28 11:15:00,169.74,169.95,169.74,169.85,13345.0,153.7084,153.8986,153.7084,153.808,13345.0
2021-10-28 11:20:00,169.82,169.99,169.82,169.96,9042.0,153.7808,153.9348,153.7808,153.9076,9042.0
2021-10-28 11:25:00,169.92,170.2,169.89,169.98,14804.0,153.8714,154.1249,153.8442,153.9257,14804.0
2021-10-28 11:30:00,170.03,170.06,169.93,170.0,14247.0,153.971,153.9982,153.8804,153.9438,14247.0
2021-10-28 11:35:00,170.0,170.18,169.97,169.97,8947.0,153.9438,154.1068,153.9167,153.9167,8947.0
2021-10-28 11:40:00,169.97,170.14,169.96,170.01,5607.0,153.9167,154.0706,153.9076,153.9529,5607.0
2021-10-28 11:45:00,170.0,170.31,169.87,169.88,9575.0,153.9438,154.2246,153.8261,153.8352,9575.0
2021-10-28 11:50:00,169.87,169.93,169.52,169.72,9212.0,153.8261,153.8804,153.5092,153.6903,9212.0
2021-10-28 11:55:00,169.66,169.71,169.42,169.51,4106.0,153.6359,153.6812,153.4186,153.5001,4106.0
2021-10-28 12:00:00,169.5,169.6,169.32,169.48,6043.0,153.4911,153.5816,153.3281,153.4729,6043.0
2021-10-28 12:05:00,169.46,169.48,169.34,169.42,3029.0,153.4548,153.4729,153.3462,153.4186,3029.0
2021-10-28 12:10:00,169.45,169.58,169.38,169.44,4617.0,153.4458,153.5635,153.3824,153.4367,4617.0
2021-10-28 12:15:00,169.41,169.54,169.25,169.54,3906.0,153.4096,153.5273,153.2647,153.5273,3906.0
2021-10-28 12:20:00,169.49,169.51,169.39,169.48,4619.0,153.482,153.5001,153.3914,153.4729,4619.0
2021-10-28 12:25:00,169.49,169.59,169.45,169.53,5498.0,153.482,153.5726,153.4458,153.5182,5498.0
2021-10-28 12:30:00,169.56,169.65,169.53,169.63,2071.0,153.5454,153.6269,153.5182,153.6088,2071.0
2021-10-28 12:35:00,169.6,169.6,169.37,169.39,5003.0,153.5816,153.5816,153.3733,153.3914,5003.0
2021-10-28 12:40:00,169.34,169.62,169.34,169.62,2811.0,153.3462,153.5997,153.3462,153.5997,2811.0
2021-10-28 12:45:00,169.53,169.53,169.32,169.46,3047.0,153.5182,153.5182,153.3281,153.4548,3047.0
2021-10-28 12:50:00,169.41,169.45,169.02,169.09,4307.0,153.4096,153.4458,153.0564,153.1198,4307.0
2021-10-28 12:55:00,169.04,169.08,168.7,168.9,9405.0,153.0745,153.1107,152.7666,152.9477,9405.0
2021-10-28 13:00:00,168.9,169.34,168.9,169.25,4741.0,152.9477,153.3462,152.9477,153.2647,4741.0
2021-10-28 13:05:00,169.16,169.16,169.0,169.11,7235.0,153.1832,153.1832,153.0383,153.1379,7235.0
2021-10-28 13:10:00,169.08,169.19,169.06,169.11,4260.0,153.1107,153.2103,153.0926,153.1379,4260.0
2021-10-28 13:15:00,169.11,169.19,169.04,169.05,2762.0,153.1379,153.2103,153.0745,153.0836,2762.0
2021-10-28 13:20:00,168.99,169.14,168.93,168.99,6088.0,153.0292,153.1651,152.9749,153.0292,6088.0
2021-10-28 13:25:00,169.0,169.03,168.84,168.91,6253.0,153.0383,153.0654,152.8934,152.9568,6253.0
2021-10-28 13:30:00,168.92,168.97,168.85,168.94,3510.0,152.9658,153.0111,152.9024,152.9839,3510.0
2021-10-28 13:35:00,168.94,169.1,168.94,168.99,3592.0,152.9839,153.1288,152.9839,153.0292,3592.0
2021-10-28 13:40:00,169.0,169.16,168.99,169.13,7221.0,153.0383,153.1832,153.0292,153.156,7221.0
2021-10-28 13:45:00,169.14,169.54,169.09,169.41,19224.0,153.1651,153.5273,153.1198,153.4096,19224.0
2021-10-28 13:50:00,169.41,169.47,169.18,169.41,15516.0,153.4096,153.4639,153.2013,153.4096,15516.0
2021-10-28 13:55:00,169.35,169.44,169.15,169.15,4089.0,153.3552,153.4367,153.1741,153.1741,4089.0
2021-10-28 14:00:00,169.16,169.48,169.16,169.45,5955.0,153.1832,153.4729,153.1832,153.4458,5955.0
2021-10-28 14:05:00,169.47,169.59,169.42,169.54,3430.0,153.4639,153.5726,153.4186,153.5273,3430.0
2021-10-28 14:10:00,169.53,169.56,169.44,169.49,3660.0,153.5182,153.5454,153.4367,153.482,3660.0
2021-10-28 14:15:00,169.52,169.77,169.51,169.71,4524.0,153.5092,153.7356,153.5001,153.6812,4524.0
2021-10-28 14:20:00,169.68,169.74,169.52,169.6,4645.0,153.6541,153.7084,153.5092,153.5816,4645.0
2021-10-28 14:25:00,169.66,169.9,169.66,169.88,6311.0,153.6359,153.8533,153.6359,153.8352,6311.0
2021-10-28 14:30:00,169.87,169.88,169.73,169.87,8021.0,153.8261,153.8352,153.6993,153.8261,8021.0
2021-10-28 14:35:00,169.83,169.87,169.74,169.74,4920.0,153.7899,153.8261,153.7084,153.7084,4920.0
2021-10-28 14:40:00,169.74,169.95,169.73,169.86,5205.0,153.7084,153.8986,153.6993,153.8171,5205.0
2021-10-28 14:45:00,169.89,170.01,169.85,169.95,20602.0,153.8442,153.9529,153.808,153.8986,20602.0
2021-10-28 14:50:00,169.97,170.02,169.76,169.76,5797.0,153.9167,153.9619,153.7265,153.7265,5797.0
2021-10-28 14:55:00,169.76,169.99,169.73,169.77,5539.0,153.7265,153.9348,153.6993,153.7356,5539.0
2021-10-28 15:00:00,169.71,169.76,169.47,169.47,12151.0,153.6812,153.7265,153.4639,153.4639,12151.0
2021-10-28 15:05:00,169.45,169.46,169.28,169.45,6450.0,153.4458,153.4548,153.2918,153.4458,6450.0
2021-10-28 15:10:00,169.46,169.47,169.27,169.27,6162.0,153.4548,153.4639,153.2828,153.2828,6162.0
2021-10-28 15:15:00,169.28,169.41,169.27,169.41,20081.0,153.2918,153.4096,153.2828,153.4096,20081.0
2021-10-28 15:20:00,169.42,169.44,169.3,169.44,4423.0,153.4186,153.4367,153.3099,153.4367,4423.0
2021-10-28 15:25:00,169.44,169.54,169.38,169.49,7501.0,153.4367,153.5273,153.3824,153.482,7501.0
2021-10-28 15:30:00,169.54,169.72,169.36,169.38,18667.0,153.5273,153.6903,153.3643,153.3824,18667.0
2021-10-28 15:35:00,169.39,169.45,169.34,169.39,9340.0,153.3914,153.4458,153.3462,153.3914,9340.0
2021-10-28 15:40:00,169.38,169.4,169.18,169.19,10721.0,153.3824,153.4005,153.2013,153.2103,10721.0
2021-10-28 15:45:00,169.19,169.2,169.0,169.09,19342.0,153.2103,153.2194,153.0383,153.1198,19342.0
2021-10-28 15:50:00,169.09,169.79,169.01,169.73,22438.0,153.1198,153.7537,153.0473,153.6993,22438.0
2021-10-28 15:55:00,169.68,169.93,169.61,169.84,46381.0,153.6541,153.8804,153.5907,153.7989,46381.0
2021-10-29 09:30:00,167.65,168.05,167.01,167.63,76311.0,151.8158,152.178,151.2362,151.7977,76311.0
2021-10-29 09:35:00,167.53,169.45,167.4,169.45,23365.0,151.7071,153.4458,151.5894,153.4458,23365.0
2021-10-29 09:40:00,169.42,169.61,168.06,168.06,15582.0,153.4186,153.5907,152.1871,152.1871,15582.0
2021-10-29 09:45:00,168.01,168.31,167.69,167.95,24188.0,152.1418,152.4135,151.852,152.0875,24188.0
2021-10-29 09:50:00,167.98,168.08,167.73,168.03,12379.0,152.1146,152.2052,151.8882,152.1599,12379.0
2021-10-29 09:55:00,168.06,168.06,167.32,167.6,19421.0,152.1871,152.1871,151.517,151.7705,19421.0
2021-10-29 10:00:00,167.41,167.5,166.93,167.06,17793.0,151.5985,151.68,151.1638,151.2815,17793.0
2021-10-29 10:05:00,167.12,167.59,167.07,167.34,11109.0,151.3358,151.7615,151.2906,151.5351,11109.0
2021-10-29 10:10:00,167.32,167.5,167.07,167.44,9905.0,151.517,151.68,151.2906,151.6256,9905.0
2021-10-29 10:15:00,167.52,167.54,167.07,167.15,11236.0,151.6981,151.7162,151.2906,151.363,11236.0
2021-10-29 10:20:00,167.13,167.34,167.12,167.26,14645.0,151.3449,151.5351,151.3358,151.4626,14645.0
2021-10-29 10:25:00,167.21,167.31,167.06,167.2,10631.0,151.4173,151.5079,151.2815,151.4083,10631.0
2021-10-29 10:30:00,167.19,167.67,167.17,167.67,12725.0,151.3992,151.8339,151.3811,151.8339,12725.0
2021-10-29 10:35:00,167.73,168.37,167.73,168.24,11334.0,151.8882,152.4678,151.8882,152.3501,11334.0
2021-10-29 10:40:00,168.23,168.27,167.89,168.0,8364.0,152.341,152.3772,152.0331,152.1327,8364.0
2021-10-29 10:45:00,167.98,168.86,167.98,168.82,10468.0,152.1146,152.9115,152.1146,152.8753,10468.0
2021-10-29 10:50:00,168.81,168.81,168.19,168.23,19551.0,152.8662,152.8662,152.3048,152.341,19551.0
2021-10-29 10:55:00,168.19,168.32,168.1,168.15,3474.0,152.3048,152.4225,152.2233,152.2686,3474.0
2021-10-29 11:00:00,168.16,168.19,167.9,168.01,4509.0,152.2776,152.3048,152.0422,152.1418,4509.0
2021-10-29 11:05:00,168.01,168.02,167.82,168.02,5758.0,152.1418,152.1508,151.9697,152.1508,5758.0
2021-10-29 11:10:00,168.02,168.09,167.66,167.66,5365.0,152.1508,152.2142,151.8248,151.8248,5365.0
2021-10-29 11:15:00,167.72,167.76,167.51,167.66,6406.0,151.8792,151.9154,151.689,151.8248,6406.0
2021-10-29 11:20:00,167.65,167.74,167.5,167.5,7259.0,151.8158,151.8973,151.68,151.68,7259.0
2021-10-29 11:25:00,167.44,167.46,167.24,167.25,5193.0,151.6256,151.6437,151.4445,151.4536,5193.0
2021-10-29 11:30:00,167.17,167.27,166.95,166.95,17536.0,151.3811,151.4717,151.1819,151.1819,17536.0
2021-10-29 11:35:00,166.94,167.03,166.79,166.87,16710.0,151.1728,151.2543,151.037,151.1095,16710.0
2021-10-29 11:40:00,166.88,166.88,166.59,166.59,9590.0,151.1185,151.1185,150.8559,150.8559,9590.0
2021-10-29 11:45:00,166.59,166.6,166.35,166.42,13395.0,150.8559,150.865,150.6386,150.702,13395.0
2021-10-29 11:50:00,166.45,166.56,166.36,166.36,16053.0,150.7291,150.8287,150.6476,150.6476,16053.0
2021-10-29 11:55:00,166.36,166.61,166.35,166.41,14432.0,150.6476,150.874,150.6386,150.6929,14432.0
2021-10-29 12:00:00,166.38,166.54,166.38,166.49,9724.0,150.6657,150.8106,150.6657,150.7653,9724.0
2021-10-29 12:05:00,166.5,166.55,166.39,166.46,13100.0,150.7744,150.8197,150.6748,150.7382,13100.0
2021-10-29 12:10:00,166.45,166.52,166.4,166.4,13363.0,150.7291,150.7925,150.6838,150.6838,13363.0
2021-10-29 12:15:00,166.43,166.52,166.37,166.42,8165.0,150.711,150.7925,150.6567,150.702,8165.0
2021-10-29 12:20:00,166.48,166.64,166.31,166.59,9709.0,150.7563,150.9012,150.6023,150.8559,9709.0
2021-10-29 12:25:00,166.59,166.67,166.46,166.47,10936.0,150.8559,150.9283,150.7382,150.7472,10936.0
2021-10-29 12:30:00,166.47,166.53,166.41,166.53,7511.0,150.7472,150.8016,150.6929,150.8016,7511.0
2021-10-29 12:35:00,166.49,166.53,166.01,166.14,10942.0,150.7653,150.8016,150.3307,150.4484,10942.0
2021-10-29 12:40:00,166.18,166.54,166.18,166.45,4625.0,150.4846,150.8106,150.4846,150.7291,4625.0
2021-10-29 12:45:00,166.4,166.42,166.16,166.21,4500.0,150.6838,150.702,150.4665,150.5118,4500.0
2021-10-29 12:50:00,166.19,166.44,166.1,166.28,7290.0,150.4937,150.7201,150.4122,150.5752,7290.0
2021-10-29 12:55:00,166.31,166.32,166.21,166.27,4382.0,150.6023,150.6114,150.5118,150.5661,4382.0
2021-10-29 13:00:00,166.29,166.33,166.22,166.3,4779.0,150.5842,150.6205,150.5208,150.5933,4779.0
2021-10-29 13:05:00,166.25,166.34,166.16,166.34,4040.0,150.548,150.6295,150.4665,150.6295,4040.0
2021-10-29 13:10:00,166.31,166.49,166.12,166.22,10164.0,150.6023,150.7653,150.4303,150.5208,10164.0
2021-10-29 13:15:00,166.19,166.19,165.65,165.98,30485.0,150.4937,150.4937,150.0047,150.3035,30485.0
2021-10-29 13:20:00,165.94,166.03,165.81,165.96,8687.0,150.2673,150.3488,150.1496,150.2854,8687.0
2021-10-29 13:25:00,165.94,165.96,165.82,165.85,8304.0,150.2673,150.2854,150.1586,150.1858,8304.0
2021-10-29 13:30:00,165.87,166.0,165.83,165.96,7410.0,150.2039,150.3216,150.1677,150.2854,7410.0
2021-10-29 13:35:00,165.96,166.07,165.92,166.07,7056.0,150.2854,150.385,150.2492,150.385,7056.0
2021-10-29 13:40:00,166.04,166.28,165.97,166.0,10866.0,150.3578,150.5752,150.2945,150.3216,10866.0
2021-10-29 13:45:00,166.05,166.27,166.03,166.27,4896.0,150.3669,150.5661,150.3488,150.5661,4896.0
2021-10-29 13:50:00,166.27,166.47,166.21,166.36,5948.0,150.5661,150.7472,150.5118,150.6476,5948.0
2021-10-29 13:55:00,166.36,166.68,166.35,166.68,4143.0,150.6476,150.9374,150.6386,150.9374,4143.0
2021-10-29 14:00:00,166.59,166.77,166.58,166.77,3120.0,150.8559,151.0189,150.8468,151.0189,3120.0
2021-10-29 14:05:00,166.74,166.77,166.66,166.66,5618.0,150.9917,151.0189,150.9193,150.9193,5618.0
2021-10-29 14:10:00,166.66,166.72,166.65,166.68,1903.0,150.9193,150.9736,150.9102,150.9374,1903.0
2021-10-29 14:15:00,166.68,166.71,166.48,166.48,4250.0,150.9374,150.9646,150.7563,150.7563,4250.0
2021-10-29 14:20:00,166.61,166.62,166.3,166.39,3110.0,150.874,150.8831,150.5933,150.6748,3110.0
2021-10-29 14:25:00,166.39,166.46,166.32,166.4,5752.0,150.6748,150.7382,150.6114,150.6838,5752.0
2021-10-29 14:30:00,166.41,166.41,166.22,166.34,4697.0,150.6929,150.6929,150.5208,150.6295,4697.0
2021-10-29 14:35:00,166.34,166.55,166.34,166.47,2700.0,150.6295,150.8197,150.6295,150.7472,2700.0
2021-10-29 14:40:00,166.47,166.63,166.45,166.63,3636.0,150.7472,150.8921,150.7291,150.8921,3636.0
2021-10-29 14:45:00,166.64,166.8,166.63,166.78,3535.0,150.9012,151.0461,150.8921,151.028,3535.0
2021-10-29 14:50:00,166.77,166.84,166.69,166.7,5342.0,151.0189,151.0823,150.9465,150.9555,5342.0
2021-10-29 14:55:00,166.72,166.72,166.59,166.66,3711.0,150.9736,150.9736,150.8559,150.9193,3711.0
2021-10-29 15:00:00,166.63,166.68,166.57,166.67,3630.0,150.8921,150.9374,150.8378,150.9283,3630.0
2021-10-29 15:05:00,166.64,166.86,166.6,166.8,4611.0,150.9012,151.1004,150.865,151.0461,4611.0
2021-10-29 15:10:00,166.78,166.91,166.75,166.85,6096.0,151.028,151.1457,151.0008,151.0913,6096.0
2021-10-29 15:15:00,166.87,166.88,166.41,166.49,11771.0,151.1095,151.1185,150.6929,150.7653,11771.0
2021-10-29 15:20:00,166.54,166.54,166.36,166.36,4898.0,150.8106,150.8106,150.6476,150.6476,4898.0
2021-10-29 15:25:00,166.34,166.75,166.33,166.75,4806.0,150.6295,151.0008,150.6205,151.0008,4806.0
2021-10-29 15:30:00,166.78,166.86,166.71,166.75,8214.0,151.028,151.1004,150.9646,151.0008,8214.0
2021-10-29 15:35:00,166.8,166.82,166.7,166.73,5373.0,151.0461,151.0642,150.9555,150.9827,5373.0
2021-10-29 15:40:00,166.75,166.95,166.75,166.84,9635.0,151.0008,151.1819,151.0008,151.0823,9635.0
2021-10-29 15:45:00,166.91,167.06,166.88,166.88,21300.0,151.1457,151.2815,151.1185,151.1185,21300.0
2021-10-29 15:50:00,166.93,167.28,166.91,167.09,25543.0,151.1638,151.4807,151.1457,151.3087,25543.0
2021-10-29 15:55:00,167.07,167.22,167.02,167.1,51669.0,151.2906,151.4264,151.2453,151.3177,51669.0
2021-11-01 09:30:00,167.31,167.74,166.9,167.36,33831.0,151.5079,151.8973,151.1366,151.5532,33831.0
2021-11-01 09:35:00,167.17,168.15,167.11,168.15,15462.0,151.3811,152.2686,151.3268,152.2686,15462.0
2021-11-01 09:40:00,168.17,168.85,168.17,168.67,6950.0,152.2867,152.9024,152.2867,152.7394,6950.0
2021-11-01 09:45:00,168.52,169.25,168.45,168.71,8953.0,152.6036,153.2647,152.5402,152.7757,8953.0
2021-11-01 09:50:00,168.8,168.84,168.16,168.23,6173.0,152.8572,152.8934,152.2776,152.341,6173.0
2021-11-01 09:55:00,168.24,168.3,167.95,168.2,8353.0,152.3501,152.4044,152.0875,152.3138,8353.0
2021-11-01 10:00:00,168.05,168.45,167.88,168.34,8550.0,152.178,152.5402,152.0241,152.4406,8550.0
2021-11-01 10:05:00,168.45,168.63,168.31,168.34,3501.0,152.5402,152.7032,152.4135,152.4406,3501.0
2021-11-01 10:10:00,168.26,168.44,167.77,167.97,5861.0,152.3682,152.5312,151.9245,152.1056,5861.0
2021-11-01 10:15:00,168.08,168.2,167.92,168.14,3426.0,152.2052,152.3138,152.0603,152.2595,3426.0
2021-11-01 10:20:00,168.19,168.44,168.02,168.11,8990.0,152.3048,152.5312,152.1508,152.2323,8990.0
2021-11-01 10:25:00,168.03,168.38,168.02,168.28,4470.0,152.1599,152.4768,152.1508,152.3863,4470.0
2021-11-01 10:30:00,168.27,168.63,168.27,168.4,7543.0,152.3772,152.7032,152.3772,152.495,7543.0
2021-11-01 10:35:00,168.43,168.45,168.14,168.14,8561.0,152.5221,152.5402,152.2595,152.2595,8561.0
2021-11-01 10:40:00,168.15,168.19,167.93,167.98,4704.0,152.2686,152.3048,152.0693,152.1146,4704.0
2021-11-01 10:45:00,168.07,168.19,168.0,168.08,2764.0,152.1961,152.3048,152.1327,152.2052,2764.0
2021-11-01 10:50:00,168.15,168.27,168.12,168.19,5515.0,152.2686,152.3772,152.2414,152.3048,5515.0
2021-11-01 10:55:00,168.15,168.23,168.09,168.23,3228.0,152.2686,152.341,152.2142,152.341,3228.0
2021-11-01 11:00:00,168.12,168.31,168.08,168.2,5658.0,152.2414,152.4135,152.2052,152.3138,5658.0
2021-11-01 11:05:00,168.14,168.5,168.13,168.37,8688.0,152.2595,152.5855,152.2505,152.4678,8688.0
2021-11-01 11:10:00,168.31,168.35,168.09,168.12,4435.0,152.4135,152.4497,152.2142,152.2414,4435.0
2021-11-01 11:15:00,168.03,168.18,168.03,168.12,3662.0,152.1599,152.2957,152.1599,152.2414,3662.0
2021-11-01 11:20:00,168.08,168.16,167.95,167.95,2288.0,152.2052,152.2776,152.0875,152.0875,2288.0
2021-11-01 11:25:00,167.95,168.02,167.75,167.88,7719.0,152.0875,152.1508,151.9063,152.0241,7719.0
2021-11-01 11:30:00,167.89,167.94,167.85,167.91,7253.0,152.0331,152.0784,151.9969,152.0512,7253.0
2021-11-01 11:35:00,167.94,168.01,167.9,167.95,2807.0,152.0784,152.1418,152.0422,152.0875,2807.0
2021-11-01 11:40:00,167.96,167.96,167.86,167.89,2145.0,152.0965,152.0965,152.006,152.0331,2145.0
2021-11-01 11:45:00,167.86,168.04,167.85,168.0,2119.0,152.006,152.169,151.9969,152.1327,2119.0
2021-11-01 11:50:00,168.07,168.08,167.98,168.03,1591.0,152.1961,152.2052,152.1146,152.1599,1591.0
2021-11-01 11:55:00,167.94,168.19,167.91,168.14,3011.0,152.0784,152.3048,152.0512,152.2595,3011.0
2021-11-01 12:00:00,168.12,168.3,168.07,168.25,5071.0,152.2414,152.4044,152.1961,152.3591,5071.0
2021-11-01 12:05:00,168.21,168.33,168.18,168.25,2875.0,152.3229,152.4316,152.2957,152.3591,2875.0
2021-11-01 12:10:00,168.21,168.39,168.21,168.36,2287.0,152.3229,152.4859,152.3229,152.4587,2287.0
2021-11-01 12:15:00,168.37,168.41,168.25,168.4,2664.0,152.4678,152.504,152.3591,152.495,2664.0
2021-11-01 12:20:00,168.35,168.5,168.35,168.49,1737.0,152.4497,152.5855,152.4497,152.5765,1737.0
2021-11-01 12:25:00,168.43,168.43,168.25,168.25,2246.0,152.5221,152.5221,152.3591,152.3591,2246.0
2021-11-01 12:30:00,168.19,168.47,168.18,168.43,1923.0,152.3048,152.5583,152.2957,152.5221,1923.0
2021-11-01 12:35:00,168.39,168.6,168.38,168.54,2191.0,152.4859,152.6761,152.4768,152.6217,2191.0
2021-11-01 12:40:00,168.51,168.61,168.51,168.54,3300.0,152.5946,152.6851,152.5946,152.6217,3300.0
2021-11-01 12:45:00,168.57,168.57,168.43,168.56,1909.0,152.6489,152.6489,152.5221,152.6398,1909.0
2021-11-01 12:50:00,168.6,168.87,168.6,168.78,5609.0,152.6761,152.9206,152.6761,152.8391,5609.0
2021-11-01 12:55:00,169.0,169.12,168.99,169.12,2122.0,153.0383,153.1469,153.0292,153.1469,2122.0
2021-11-01 13:00:00,169.07,169.14,168.93,169.07,2028.0,153.1017,153.1651,152.9749,153.1017,2028.0
2021-11-01 13:05:00,169.1,169.1,168.96,168.96,2600.0,153.1288,153.1288,153.0021,153.0021,2600.0
2021-11-01 13:10:00,168.98,168.98,168.76,168.8,3020.0,153.0202,153.0202,152.8209,152.8572,3020.0
2021-11-01 13:15:00,168.89,168.96,168.89,168.89,1100.0,152.9387,153.0021,152.9387,152.9387,1100.0
2021-11-01 13:20:00,168.93,168.93,168.39,168.39,3219.0,152.9749,152.9749,152.4859,152.4859,3219.0
2021-11-01 13:25:00,168.36,168.43,168.23,168.27,5300.0,152.4587,152.5221,152.341,152.3772,5300.0
2021-11-01 13:30:00,168.32,168.48,168.24,168.47,1502.0,152.4225,152.5674,152.3501,152.5583,1502.0
2021-11-01 13:35:00,168.42,168.7,168.42,168.58,4639.0,152.5131,152.7666,152.5131,152.658,4639.0
2021-11-01 13:40:00,168.58,168.58,168.38,168.38,3099.0,152.658,152.658,152.4768,152.4768,3099.0
2021-11-01 13:45:00,168.42,168.53,168.31,168.39,2500.0,152.5131,152.6127,152.4135,152.4859,2500.0
2021-11-01 13:50:00,168.4,168.4,168.23,168.29,3505.0,152.495,152.495,152.341,152.3953,3505.0
2021-11-01 13:55:00,168.33,168.46,168.32,168.43,1250.0,152.4316,152.5493,152.4225,152.5221,1250.0
2021-11-01 14:00:00,168.54,168.62,168.48,168.48,3011.0,152.6217,152.6942,152.5674,152.5674,3011.0
2021-11-01 14:05:00,168.48,168.57,168.44,168.54,2230.0,152.5674,152.6489,152.5312,152.6217,2230.0
2021-11-01 14:10:00,168.48,168.52,168.37,168.38,11376.0,152.5674,152.6036,152.4678,152.4768,11376.0
2021-11-01 14:15:00,168.18,168.2,168.0,168.08,1901.0,152.2957,152.3138,152.1327,152.2052,1901.0
2021-11-01 14:20:00,168.19,168.47,168.19,168.47,820.0,152.3048,152.5583,152.3048,152.5583,820.0
2021-11-01 14:25:00,168.41,168.48,168.14,168.21,2000.0,152.504,152.5674,152.2595,152.3229,2000.0
2021-11-01 14:30:00,168.14,168.41,168.07,168.35,2837.0,152.2595,152.504,152.1961,152.4497,2837.0
2021-11-01 14:35:00,168.37,168.38,168.25,168.32,2186.0,152.4678,152.4768,152.3591,152.4225,2186.0
2021-11-01 14:40:00,168.26,168.31,168.13,168.19,2800.0,152.3682,152.4135,152.2505,152.3048,2800.0
2021-11-01 14:45:00,168.2,168.37,168.18,168.31,2850.0,152.3138,152.4678,152.2957,152.4135,2850.0
2021-11-01 14:50:00,168.24,168.34,168.09,168.09,3500.0,152.3501,152.4406,152.2142,152.2142,3500.0
2021-11-01 14:55:00,168.14,168.32,168.14,168.26,1722.0,152.2595,152.4225,152.2595,152.3682,1722.0
2021-11-01 15:00:00,168.25,168.45,168.21,168.43,5228.0,152.3591,152.5402,152.3229,152.5221,5228.0
2021-11-01 15:05:00,168.4,168.55,168.31,168.31,2786.0,152.495,152.6308,152.4135,152.4135,2786.0
2021-11-01 15:10:00,168.35,168.46,168.32,168.41,3005.0,152.4497,152.5493,152.4225,152.504,3005.0
2021-11-01 15:15:00,168.43,168.58,168.36,168.55,2864.0,152.5221,152.658,152.4587,152.6308,2864.0
2021-11-01 15:20:00,168.6,168.85,168.6,168.78,5950.0,152.6761,152.9024,152.6761,152.8391,5950.0
2021-11-01 15:25:00,168.82,169.09,168.82,168.94,5921.0,152.8753,153.1198,152.8753,152.9839,5921.0
2021-11-01 15:30:00,168.97,169.13,168.88,169.13,4000.0,153.0111,153.156,152.9296,153.156,4000.0
2021-11-01 15:35:00,169.05,169.12,168.93,169.03,4982.0,153.0836,153.1469,152.9749,153.0654,4982.0
2021-11-01 15:40:00,169.04,169.2,169.03,169.07,7189.0,153.0745,153.2194,153.0654,153.1017,7189.0
2021-11-01 15:45:00,169.01,169.11,168.98,169.03,4882.0,153.0473,153.1379,153.0202,153.0654,4882.0
2021-11-01 15:50:00,169.0,169.83,169.0,169.82,31215.0,153.0383,153.7899,153.0383,153.7808,31215.0
2021-11-01 15:55:00,169.71,169.82,169.59,169.77,52096.0,153.6812,153.7808,153.5726,153.7356,52096.0
2021-11-02 09:30:00,169.97,171.65,169.96,171.43,33616.0,153.9167,155.438,153.9076,155.2388,33616.0
2021-11-02 09:35:00,171.46,171.54,170.59,170.9,8876.0,155.2659,155.3384,154.4781,154.7588,8876.0
2021-11-02 09:40:00,170.93,171.16,170.63,170.94,15212.0,154.786,154.9943,154.5143,154.7951,15212.0
2021-11-02 09:45:00,171.06,171.97,170.99,171.84,25570.0,154.9037,155.7278,154.8403,155.61,25570.0
2021-11-02 09:50:00,171.73,172.06,171.5,171.97,13684.0,155.5104,155.8093,155.3022,155.7278,13684.0
2021-11-02 09:55:00,171.97,172.03,171.49,171.6,10427.0,155.7278,155.7821,155.2931,155.3927,10427.0
2021-11-02 10:00:00,171.75,171.81,171.28,171.39,5295.0,155.5285,155.5829,155.1029,155.2026,5295.0
2021-11-02 10:05:00,171.43,171.43,170.78,171.27,12893.0,155.2388,155.2388,154.6502,155.0939,12893.0
2021-11-02 10:10:00,171.2,171.22,170.75,170.84,19238.0,155.0305,155.0486,154.623,154.7045,19238.0
2021-11-02 10:15:00,170.78,170.88,170.5,170.56,29540.0,154.6502,154.7407,154.3966,154.4509,29540.0
2021-11-02 10:20:00,170.51,170.59,170.07,170.49,11490.0,154.4057,154.4781,154.0072,154.3876,11490.0
2021-11-02 10:25:00,170.51,170.75,170.49,170.61,9004.0,154.4057,154.623,154.3876,154.4962,9004.0
2021-11-02 10:30:00,170.66,170.9,170.63,170.74,7828.0,154.5415,154.7588,154.5143,154.6139,7828.0
2021-11-02 10:35:00,170.71,170.82,170.42,170.74,7171.0,154.5868,154.6864,154.3242,154.6139,7171.0
2021-11-02 10:40:00,170.84,170.85,170.49,170.49,5579.0,154.7045,154.7136,154.3876,154.3876,5579.0
2021-11-02 10:45:00,170.42,170.67,170.27,170.67,4005.0,154.3242,154.5506,154.1883,154.5506,4005.0
2021-11-02 10:50:00,170.54,170.65,170.27,170.39,4000.0,154.4328,154.5324,154.1883,154.297,4000.0
2021-11-02 10:55:00,170.39,170.51,170.38,170.43,3701.0,154.297,154.4057,154.2879,154.3332,3701.0
2021-11-02 11:00:00,170.55,170.84,170.46,170.7,5404.0,154.4419,154.7045,154.3604,154.5777,5404.0
2021-11-02 11:05:00,170.65,170.92,170.59,170.81,3717.0,154.5324,154.7769,154.4781,154.6773,3717.0
2021-11-02 11:10:00,170.85,171.14,170.85,170.95,1951.0,154.7136,154.9762,154.7136,154.8041,1951.0
2021-11-02 11:15:00,170.97,171.11,170.96,171.07,2575.0,154.8222,154.949,154.8132,154.9128,2575.0
2021-11-02 11:20:00,171.11,171.25,171.05,171.06,2055.0,154.949,155.0758,154.8947,154.9037,2055.0
2021-11-02 11:25:00,171.1,171.15,170.92,171.15,4121.0,154.9399,154.9852,154.7769,154.9852,4121.0
2021-11-02 11:30:00,171.17,171.19,170.97,171.19,6394.0,155.0033,155.0214,154.8222,155.0214,6394.0
2021-11-02 11:35:00,171.21,171.21,171.06,171.08,2600.0,155.0396,155.0396,154.9037,154.9218,2600.0
2021-11-02 11:40:00,171.05,171.19,170.91,171.19,4543.0,154.8947,155.0214,154.7679,155.0214,4543.0
2021-11-02 11:45:00,171.22,171.27,171.0,171.22,6512.0,155.0486,155.0939,154.8494,155.0486,6512.0
2021-11-02 11:50:00,171.22,171.27,170.86,170.87,4699.0,155.0486,155.0939,154.7226,154.7317,4699.0
2021-11-02 11:55:00,170.82,170.84,170.67,170.81,1831.0,154.6864,154.7045,154.5506,154.6773,1831.0
2021-11-02 12:00:00,170.79,170.79,170.63,170.7,2400.0,154.6592,154.6592,154.5143,154.5777,2400.0
2021-11-02 12:05:00,170.74,170.74,170.52,170.61,2682.0,154.6139,154.6139,154.4147,154.4962,2682.0
2021-11-02 12:10:00,170.63,170.79,170.58,170.76,3052.0,154.5143,154.6592,154.4691,154.6321,3052.0
2021-11-02 12:15:00,170.75,170.89,170.72,170.89,3554.0,154.623,154.7498,154.5958,154.7498,3554.0
2021-11-02 12:20:00,170.93,171.03,170.91,170.98,2858.0,154.786,154.8766,154.7679,154.8313,2858.0
2021-11-02 12:25:00,170.97,171.0,170.85,171.0,4094.0,154.8222,154.8494,154.7136,154.8494,4094.0
2021-11-02 12:30:00,171.01,171.28,170.82,171.17,3696.0,154.8584,155.1029,154.6864,155.0033,3696.0
2021-11-02 12:35:00,171.08,171.15,171.04,171.04,2628.0,154.9218,154.9852,154.8856,154.8856,2628.0
2021-11-02 12:40:00,171.04,171.04,170.8,170.84,2071.0,154.8856,154.8856,154.6683,154.7045,2071.0
2021-11-02 12:45:00,170.83,170.92,170.7,170.7,14315.0,154.6954,154.7769,154.5777,154.5777,14315.0
2021-11-02 12:50:00,170.71,170.71,170.52,170.63,4826.0,154.5868,154.5868,154.4147,154.5143,4826.0
2021-11-02 12:55:00,170.62,170.84,170.59,170.8,7907.0,154.5053,154.7045,154.4781,154.6683,7907.0
2021-11-02 13:00:00,170.87,170.9,170.75,170.75,7617.0,154.7317,154.7588,154.623,154.623,7617.0
2021-11-02 13:05:00,170.76,170.76,170.64,170.65,600.0,154.6321,154.6321,154.5234,154.5324,600.0
2021-11-02 13:10:00,170.68,170.74,170.61,170.62,2158.0,154.5596,154.6139,154.4962,154.5053,2158.0
2021-11-02 13:15:00,170.64,170.76,170.58,170.69,5866.0,154.5234,154.6321,154.4691,154.5687,5866.0
2021-11-02 13:20:00,170.62,170.76,170.62,170.76,1500.0,154.5053,154.6321,154.5053,154.6321,1500.0
2021-11-02 13:25:00,170.7,170.84,170.34,170.44,10699.0,154.5777,154.7045,154.2517,154.3423,10699.0
2021-11-02 13:30:00,170.41,170.46,170.32,170.33,1663.0,154.3151,154.3604,154.2336,154.2427,1663.0
2021-11-02 13:35:00,170.31,170.44,170.07,170.09,10635.0,154.2246,154.3423,154.0072,154.0253,10635.0
2021-11-02 13:40:00,170.1,170.33,169.94,170.2,28631.0,154.0344,154.2427,153.8895,154.1249,28631.0
2021-11-02 13:45:00,170.2,170.2,170.08,170.11,4416.0,154.1249,154.1249,154.0163,154.0434,4416.0
2021-11-02 13:50:00,170.16,170.23,170.1,170.18,9146.0,154.0887,154.1521,154.0344,154.1068,9146.0
2021-11-02 13:55:00,170.22,170.25,170.16,170.23,3512.0,154.1431,154.1702,154.0887,154.1521,3512.0
2021-11-02 14:00:00,170.21,170.25,170.12,170.12,1701.0,154.134,154.1702,154.0525,154.0525,1701.0
2021-11-02 14:05:00,170.06,170.06,169.72,169.74,3465.0,153.9982,153.9982,153.6903,153.7084,3465.0
2021-11-02 14:10:00,169.76,169.79,169.66,169.76,4206.0,153.7265,153.7537,153.6359,153.7265,4206.0
2021-11-02 14:15:00,169.73,169.84,169.64,169.84,1120.0,153.6993,153.7989,153.6178,153.7989,1120.0
2021-11-02 14:20:00,169.88,169.88,169.71,169.71,801.0,153.8352,153.8352,153.6812,153.6812,801.0
2021-11-02 14:25:00,169.65,169.72,169.64,169.64,2582.0,153.6269,153.6903,153.6178,153.6178,2582.0
2021-11-02 14:30:00,169.72,170.01,169.72,169.95,6140.0,153.6903,153.9529,153.6903,153.8986,6140.0
2021-11-02 14:35:00,169.94,170.09,169.9,170.09,4151.0,153.8895,154.0253,153.8533,154.0253,4151.0
2021-11-02 14:40:00,170.06,170.16,170.06,170.13,3513.0,153.9982,154.0887,153.9982,154.0616,3513.0
2021-11-02 14:45:00,170.14,170.36,170.14,170.3,4710.0,154.0706,154.2698,154.0706,154.2155,4710.0
2021-11-02 14:50:00,170.31,170.42,170.28,170.33,3100.0,154.2246,154.3242,154.1974,154.2427,3100.0
2021-11-02 14:55:00,170.33,170.49,170.33,170.48,4720.0,154.2427,154.3876,154.2427,154.3785,4720.0
2021-11-02 15:00:00,170.38,170.51,170.3,170.3,11285.0,154.2879,154.4057,154.2155,154.2155,11285.0
2021-11-02 15:05:00,170.34,170.43,170.27,170.42,7755.0,154.2517,154.3332,154.1883,154.3242,7755.0
2021-11-02 15:10:00,170.45,170.48,170.33,170.46,2712.0,154.3513,154.3785,154.2427,154.3604,2712.0
2021-11-02 15:15:00,170.47,170.47,170.37,170.45,4301.0,154.3694,154.3694,154.2789,154.3513,4301.0
2021-11-02 15:20:00,170.41,170.41,170.26,170.35,6493.0,154.3151,154.3151,154.1793,154.2608,6493.0
2021-11-02 15:25:00,170.31,170.64,170.28,170.58,6798.0,154.2246,154.5234,154.1974,154.4691,6798.0
2021-11-02 15:30:00,170.6,170.63,170.26,170.34,8997.0,154.4872,154.5143,154.1793,154.2517,8997.0
2021-11-02 15:35:00,170.34,170.42,170.33,170.38,5306.0,154.2517,154.3242,154.2427,154.2879,5306.0
2021-11-02 15:40:00,170.37,170.56,170.35,170.56,7476.0,154.2789,154.4509,154.2608,154.4509,7476.0
2021-11-02 15:45:00,170.56,170.61,170.44,170.6,11595.0,154.4509,154.4962,154.3423,154.4872,11595.0
2021-11-02 15:50:00,170.55,170.81,170.37,170.74,23422.0,154.4419,154.6773,154.2789,154.6139,23422.0
2021-11-02 15:55:00,170.69,170.84,170.44,170.83,41942.0,154.5687,154.7045,154.3423,154.6954,41942.0
2021-11-03 09:30:00,171.14,171.36,170.0,170.54,16843.0,154.9762,155.1754,153.9438,154.4328,16843.0
2021-11-03 09:35:00,170.49,170.78,170.26,170.37,2815.0,154.3876,154.6502,154.1793,154.2789,2815.0
2021-11-03 09:40:00,170.29,171.17,170.29,170.91,4895.0,154.2064,155.0033,154.2064,154.7679,4895.0
2021-11-03 09:45:00,170.83,171.0,170.65,170.77,11417.0,154.6954,154.8494,154.5324,154.6411,11417.0
2021-11-03 09:50:00,170.85,170.85,170.52,170.75,2831.0,154.7136,154.7136,154.4147,154.623,2831.0
2021-11-03 09:55:00,170.62,170.68,170.33,170.57,6849.0,154.5053,154.5596,154.2427,154.46,6849.0
2021-11-03 10:00:00,170.66,170.82,170.39,170.69,10571.0,154.5415,154.6864,154.297,154.5687,10571.0
2021-11-03 10:05:00,170.61,171.3,170.61,171.18,18862.0,154.4962,155.1211,154.4962,155.0124,18862.0
2021-11-03 10:10:00,171.24,171.4,171.18,171.26,2807.0,155.0667,155.2116,155.0124,155.0848,2807.0
2021-11-03 10:15:00,171.19,171.39,171.13,171.16,7893.0,155.0214,155.2026,154.9671,154.9943,7893.0
2021-11-03 10:20:00,171.26,171.57,171.11,171.48,25573.0,155.0848,155.3656,154.949,155.2841,25573.0
2021-11-03 10:25:00,171.48,171.69,171.42,171.56,2853.0,155.2841,155.4742,155.2297,155.3565,2853.0
2021-11-03 10:30:00,171.58,171.8,171.44,171.78,8397.0,155.3746,155.5738,155.2478,155.5557,8397.0
2021-11-03 10:35:00,171.75,171.81,171.38,171.68,11312.0,155.5285,155.5829,155.1935,155.4652,11312.0
2021-11-03 10:40:00,171.68,172.22,171.64,172.22,26858.0,155.4652,155.9542,155.4289,155.9542,26858.0
2021-11-03 10:45:00,172.22,172.53,172.06,172.44,18962.0,155.9542,156.2349,155.8093,156.1534,18962.0
2021-11-03 10:50:00,172.44,172.82,172.4,172.77,10056.0,156.1534,156.4975,156.1172,156.4522,10056.0
2021-11-03 10:55:00,172.86,173.33,172.59,173.27,71745.0,156.5337,156.9593,156.2892,156.905,71745.0
2021-11-03 11:00:00,173.33,173.95,173.24,173.75,14414.0,156.9593,157.5208,156.8778,157.3397,14414.0
2021-11-03 11:05:00,173.8,173.93,173.66,173.87,12721.0,157.3849,157.5027,157.2582,157.4483,12721.0
2021-11-03 11:10:00,173.87,174.12,173.84,174.08,7998.0,157.4483,157.6747,157.4212,157.6385,7998.0
2021-11-03 11:15:00,174.14,174.15,173.34,173.65,8738.0,157.6928,157.7019,156.9684,157.2491,8738.0
2021-11-03 11:20:00,173.68,173.85,173.67,173.75,3400.0,157.2763,157.4302,157.2672,157.3397,3400.0
2021-11-03 11:25:00,173.75,173.75,173.55,173.66,5400.0,157.3397,157.3397,157.1585,157.2582,5400.0
2021-11-03 11:30:00,173.62,173.63,173.17,173.49,5655.0,157.2219,157.231,156.8144,157.1042,5655.0
2021-11-03 11:35:00,173.5,173.65,173.38,173.48,24912.0,157.1133,157.2491,157.0046,157.0952,24912.0
2021-11-03 11:40:00,173.46,173.63,173.41,173.63,2673.0,157.077,157.231,157.0318,157.231,2673.0
2021-11-03 11:45:00,173.56,173.76,173.49,173.55,3859.0,157.1676,157.3487,157.1042,157.1585,3859.0
2021-11-03 11:50:00,173.62,173.73,173.55,173.73,3388.0,157.2219,157.3215,157.1585,157.3215,3388.0
2021-11-03 11:55:00,173.72,173.73,173.3,173.3,6675.0,157.3125,157.3215,156.9322,156.9322,6675.0
2021-11-03 12:00:00,173.29,173.32,173.07,173.15,3515.0,156.9231,156.9503,156.7239,156.7963,3515.0
2021-11-03 12:05:00,173.12,173.26,172.9,172.91,7991.0,156.7692,156.8959,156.5699,156.579,7991.0
2021-11-03 12:10:00,172.88,173.21,172.88,173.19,4592.0,156.5518,156.8507,156.5518,156.8325,4592.0
2021-11-03 12:15:00,173.1,173.21,173.0,173.04,5200.0,156.751,156.8507,156.6605,156.6967,5200.0
2021-11-03 12:20:00,173.05,173.21,173.0,173.21,10469.0,156.7058,156.8507,156.6605,156.8507,10469.0
2021-11-03 12:25:00,173.17,173.24,172.89,172.96,6225.0,156.8144,156.8778,156.5609,156.6243,6225.0
2021-11-03 12:30:00,172.99,173.16,172.85,172.86,5255.0,156.6514,156.8054,156.5247,156.5337,5255.0
2021-11-03 12:35:00,172.94,172.95,172.75,172.82,4022.0,156.6062,156.6152,156.4341,156.4975,4022.0
2021-11-03 12:40:00,172.9,173.01,172.66,172.68,4351.0,156.5699,156.6695,156.3526,156.3707,4351.0
2021-11-03 12:45:00,172.71,172.75,172.58,172.67,3651.0,156.3979,156.4341,156.2802,156.3617,3651.0
2021-11-03 12:50:00,172.65,172.76,172.59,172.67,3500.0,156.3435,156.4432,156.2892,156.3617,3500.0
2021-11-03 12:55:00,172.69,173.0,172.68,172.92,6635.0,156.3798,156.6605,156.3707,156.588,6635.0
2021-11-03 13:00:00,172.98,173.18,172.86,173.08,12924.0,156.6424,156.8235,156.5337,156.7329,12924.0
2021-11-03 13:05:00,173.06,173.16,172.97,173.13,9694.0,156.7148,156.8054,156.6333,156.7782,9694.0
2021-11-03 13:10:00,173.11,173.17,173.01,173.12,5437.0,156.7601,156.8144,156.6695,156.7692,5437.0
2021-11-03 13:15:00,173.13,173.14,172.89,173.01,3385.0,156.7782,156.7873,156.5609,156.6695,3385.0
2021-11-03 13:20:00,173.08,173.1,172.88,173.04,3200.0,156.7329,156.751,156.5518,156.6967,3200.0
2021-11-03 13:25:00,173.02,173.2,173.0,173.2,4861.0,156.6786,156.8416,156.6605,156.8416,4861.0
2021-11-03 13:30:00,173.22,173.27,173.1,173.1,3782.0,156.8597,156.905,156.751,156.751,3782.0
2021-11-03 13:35:00,173.14,173.14,173.01,173.14,2378.0,156.7873,156.7873,156.6695,156.7873,2378.0
2021-11-03 13:40:00,173.14,173.29,173.14,173.2,3309.0,156.7873,156.9231,156.7873,156.8416,3309.0
2021-11-03 13:45:00,173.18,173.18,172.93,173.09,3621.0,156.8235,156.8235,156.5971,156.742,3621.0
2021-11-03 13:50:00,173.09,173.17,173.04,173.06,2850.0,156.742,156.8144,156.6967,156.7148,2850.0
2021-11-03 13:55:00,173.04,173.07,172.92,173.07,5120.0,156.6967,156.7239,156.588,156.7239,5120.0
2021-11-03 14:00:00,173.03,173.54,172.78,173.53,14253.0,156.6877,157.1495,156.4613,157.1404,14253.0
2021-11-03 14:05:00,173.46,173.51,173.13,173.27,6750.0,157.077,157.1223,156.7782,156.905,6750.0
2021-11-03 14:10:00,173.15,173.34,173.09,173.27,5722.0,156.7963,156.9684,156.742,156.905,5722.0
2021-11-03 14:15:00,173.24,173.53,173.22,173.48,3289.0,156.8778,157.1404,156.8597,157.0952,3289.0
2021-11-03 14:20:00,173.48,173.6,173.35,173.54,2401.0,157.0952,157.2038,156.9774,157.1495,2401.0
2021-11-03 14:25:00,173.59,173.66,173.47,173.59,5372.0,157.1948,157.2582,157.0861,157.1948,5372.0
2021-11-03 14:30:00,173.59,173.65,173.27,173.51,5540.0,157.1948,157.2491,156.905,157.1223,5540.0
2021-11-03 14:35:00,173.55,173.65,173.41,173.55,8612.0,157.1585,157.2491,157.0318,157.1585,8612.0
2021-11-03 14:40:00,173.56,173.7,173.49,173.63,4563.0,157.1676,157.2944,157.1042,157.231,4563.0
2021-11-03 14:45:00,173.65,173.83,173.62,173.83,25946.0,157.2491,157.4121,157.2219,157.4121,25946.0
2021-11-03 14:50:00,173.8,173.85,173.67,173.7,15779.0,157.3849,157.4302,157.2672,157.2944,15779.0
2021-11-03 14:55:00,173.7,173.81,173.53,173.53,9700.0,157.2944,157.394,157.1404,157.1404,9700.0
2021-11-03 15:00:00,173.54,173.67,173.48,173.57,5934.0,157.1495,157.2672,157.0952,157.1767,5934.0
2021-11-03 15:05:00,173.58,173.66,173.56,173.63,6881.0,157.1857,157.2582,157.1676,157.231,6881.0
2021-11-03 15:10:00,173.6,173.67,173.34,173.38,33637.0,157.2038,157.2672,156.9684,157.0046,33637.0
2021-11-03 15:15:00,173.43,173.66,173.43,173.61,6070.0,157.0499,157.2582,157.0499,157.2129,6070.0
2021-11-03 15:20:00,173.62,173.62,173.39,173.44,4906.0,157.2219,157.2219,157.0137,157.0589,4906.0
2021-11-03 15:25:00,173.4,173.47,173.22,173.42,6458.0,157.0227,157.0861,156.8597,157.0408,6458.0
2021-11-03 15:30:00,173.47,173.5,173.14,173.29,9765.0,157.0861,157.1133,156.7873,156.9231,9765.0
2021-11-03 15:35:00,173.32,173.35,173.15,173.35,9000.0,156.9503,156.9774,156.7963,156.9774,9000.0
2021-11-03 15:40:00,173.47,173.59,173.46,173.59,8674.0,157.0861,157.1948,157.077,157.1948,8674.0
2021-11-03 15:45:00,173.57,173.72,173.57,173.65,13872.0,157.1767,157.3125,157.1767,157.2491,13872.0
2021-11-03 15:50:00,173.65,173.78,173.55,173.61,30389.0,157.2491,157.3668,157.1585,157.2129,30389.0
2021-11-03 15:55:00,173.58,173.73,173.42,173.54,60027.0,157.1857,157.3215,157.0408,157.1495,60027.0
2021-11-04 09:30:00,172.27,172.54,170.21,171.22,67852.0,155.9994,156.2439,154.134,155.0486,67852.0
2021-11-04 09:35:00,171.14,171.29,169.9,170.04,42590.0,154.9762,155.112,153.8533,153.9801,42590.0
2021-11-04 09:40:00,170.0,170.44,169.54,169.58,49386.0,153.9438,154.3423,153.5273,153.5635,49386.0
2021-11-04 09:45:00,169.6,169.91,169.23,169.52,20316.0,153.5816,153.8623,153.2466,153.5092,20316.0
2021-11-04 09:50:00,169.53,169.77,169.0,169.06,25625.0,153.5182,153.7356,153.0383,153.0926,25625.0
2021-11-04 09:55:00,169.15,170.19,169.14,170.05,46165.0,153.1741,154.1159,153.1651,153.9891,46165.0
2021-11-04 10:00:00,170.05,171.08,169.95,170.94,48564.0,153.9891,154.9218,153.8986,154.7951,48564.0
2021-11-04 10:05:00,170.91,171.85,170.91,171.79,21733.0,154.7679,155.6191,154.7679,155.5648,21733.0
2021-11-04 10:10:00,171.96,172.11,170.76,170.9,29449.0,155.7187,155.8545,154.6321,154.7588,29449.0
2021-11-04 10:15:00,170.95,171.11,170.8,171.06,34360.0,154.8041,154.949,154.6683,154.9037,34360.0
2021-11-04 10:20:00,171.12,171.12,170.59,170.66,39864.0,154.9581,154.9581,154.4781,154.5415,39864.0
2021-11-04 10:25:00,170.69,171.1,170.18,170.95,26593.0,154.5687,154.9399,154.1068,154.8041,26593.0
2021-11-04 10:30:00,170.98,171.55,170.86,171.55,21847.0,154.8313,155.3474,154.7226,155.3474,21847.0
2021-11-04 10:35:00,171.55,171.67,171.24,171.56,21760.0,155.3474,155.4561,155.0667,155.3565,21760.0
2021-11-04 10:40:00,171.56,171.65,171.09,171.35,24814.0,155.3565,155.438,154.9309,155.1663,24814.0
2021-11-04 10:45:00,171.41,171.41,170.28,170.34,14046.0,155.2207,155.2207,154.1974,154.2517,14046.0
2021-11-04 10:50:00,170.28,170.92,170.26,170.83,25849.0,154.1974,154.7769,154.1793,154.6954,25849.0
2021-11-04 10:55:00,170.77,170.87,170.49,170.59,28576.0,154.6411,154.7317,154.3876,154.4781,28576.0
2021-11-04 11:00:00,170.59,170.79,169.84,170.08,32576.0,154.4781,154.6592,153.7989,154.0163,32576.0
2021-11-04 11:05:00,170.09,170.53,169.98,170.38,16338.0,154.0253,154.4238,153.9257,154.2879,16338.0
2021-11-04 11:10:00,170.39,170.83,170.19,170.7,14088.0,154.297,154.6954,154.1159,154.5777,14088.0
2021-11-04 11:15:00,170.72,170.74,170.23,170.36,13028.0,154.5958,154.6139,154.1521,154.2698,13028.0
2021-11-04 11:20:00,170.32,170.44,169.56,169.63,29262.0,154.2336,154.3423,153.5454,153.6088,29262.0
2021-11-04 11:25:00,169.67,169.69,169.24,169.64,19257.0,153.645,153.6631,153.2556,153.6178,19257.0
2021-11-04 11:30:00,169.69,169.86,169.55,169.55,18580.0,153.6631,153.8171,153.5363,153.5363,18580.0
2021-11-04 11:35:00,169.59,169.6,169.41,169.41,16331.0,153.5726,153.5816,153.4096,153.4096,16331.0
2021-11-04 11:40:00,169.39,169.44,169.03,169.2,18057.0,153.3914,153.4367,153.0654,153.2194,18057.0
2021-11-04 11:45:00,169.24,169.47,169.03,169.23,16765.0,153.2556,153.4639,153.0654,153.2466,16765.0
2021-11-04 11:50:00,169.2,169.35,169.04,169.35,11069.0,153.2194,153.3552,153.0745,153.3552,11069.0
2021-11-04 11:55:00,169.38,169.61,169.35,169.48,15759.0,153.3824,153.5907,153.3552,153.4729,15759.0
2021-11-04 12:00:00,169.5,169.95,169.49,169.81,21172.0,153.4911,153.8986,153.482,153.7718,21172.0
2021-11-04 12:05:00,169.8,169.95,169.36,169.49,36406.0,153.7627,153.8986,153.3643,153.482,36406.0
2021-11-04 12:10:00,169.5,169.55,168.85,168.86,70542.0,153.4911,153.5363,152.9024,152.9115,70542.0
2021-11-04 12:15:00,168.91,168.92,168.07,168.16,40578.0,152.9568,152.9658,152.1961,152.2776,40578.0
2021-11-04 12:20:00,168.11,168.27,167.61,167.8,34927.0,152.2323,152.3772,151.7796,151.9516,34927.0
2021-11-04 12:25:00,167.78,167.79,167.39,167.39,32565.0,151.9335,151.9426,151.5803,151.5803,32565.0
2021-11-04 12:30:00,167.37,167.79,167.04,167.49,40060.0,151.5622,151.9426,151.2634,151.6709,40060.0
2021-11-04 12:35:00,167.49,168.01,167.46,167.7,15900.0,151.6709,152.1418,151.6437,151.8611,15900.0
2021-11-04 12:40:00,167.69,167.89,167.36,167.89,34203.0,151.852,152.0331,151.5532,152.0331,34203.0
2021-11-04 12:45:00,167.93,168.6,167.92,168.46,20525.0,152.0693,152.6761,152.0603,152.5493,20525.0
2021-11-04 12:50:00,168.41,168.57,168.04,168.33,20559.0,152.504,152.6489,152.169,152.4316,20559.0
2021-11-04 12:55:00,168.33,168.51,168.04,168.12,11347.0,152.4316,152.5946,152.169,152.2414,11347.0
2021-11-04 13:00:00,168.13,168.31,168.09,168.18,14065.0,152.2505,152.4135,152.2142,152.2957,14065.0
2021-11-04 13:05:00,168.16,168.54,168.16,168.41,17005.0,152.2776,152.6217,152.2776,152.504,17005.0
2021-11-04 13:10:00,168.45,168.93,168.27,168.93,14522.0,152.5402,152.9749,152.3772,152.9749,14522.0
2021-11-04 13:15:00,168.93,169.21,168.81,169.19,35481.0,152.9749,153.2284,152.8662,153.2103,35481.0
2021-11-04 13:20:00,169.25,169.75,169.18,169.75,11320.0,153.2647,153.7174,153.2013,153.7174,11320.0
2021-11-04 13:25:00,169.82,170.05,169.71,170.04,10904.0,153.7808,153.9891,153.6812,153.9801,10904.0
2021-11-04 13:30:00,170.04,170.3,169.97,170.06,32306.0,153.9801,154.2155,153.9167,153.9982,32306.0
2021-11-04 13:35:00,170.1,170.29,169.99,170.12,23243.0,154.0344,154.2064,153.9348,154.0525,23243.0
2021-11-04 13:40:00,170.09,170.29,170.01,170.14,18144.0,154.0253,154.2064,153.9529,154.0706,18144.0
2021-11-04 13:45:00,170.24,170.25,170.03,170.08,7020.0,154.1612,154.1702,153.971,154.0163,7020.0
2021-11-04 13:50:00,170.12,170.54,170.0,170.54,15755.0,154.0525,154.4328,153.9438,154.4328,15755.0
2021-11-04 13:55:00,170.52,170.54,170.32,170.33,11482.0,154.4147,154.4328,154.2336,154.2427,11482.0
2021-11-04 14:00:00,170.32,170.36,170.1,170.29,17989.0,154.2336,154.2698,154.0344,154.2064,17989.0
2021-11-04 14:05:00,170.22,170.45,169.98,170.38,28018.0,154.1431,154.3513,153.9257,154.2879,28018.0
2021-11-04 14:10:00,170.32,170.43,170.24,170.36,13440.0,154.2336,154.3332,154.1612,154.2698,13440.0
2021-11-04 14:15:00,170.49,170.61,170.33,170.55,15169.0,154.3876,154.4962,154.2427,154.4419,15169.0
2021-11-04 14:20:00,170.6,170.6,170.33,170.5,14585.0,154.4872,154.4872,154.2427,154.3966,14585.0
2021-11-04 14:25:00,170.55,170.9,170.46,170.79,11610.0,154.4419,154.7588,154.3604,154.6592,11610.0
2021-11-04 14:30:00,170.8,170.87,170.5,170.63,27572.0,154.6683,154.7317,154.3966,154.5143,27572.0
2021-11-04 14:35:00,170.64,170.82,170.64,170.76,12394.0,154.5234,154.6864,154.5234,154.6321,12394.0
2021-11-04 14:40:00,170.75,170.85,170.59,170.59,14249.0,154.623,154.7136,154.4781,154.4781,14249.0
2021-11-04 14:45:00,170.61,170.77,170.55,170.75,15679.0,154.4962,154.6411,154.4419,154.623,15679.0
2021-11-04 14:50:00,170.79,170.89,170.7,170.7,20840.0,154.6592,154.7498,154.5777,154.5777,20840.0
2021-11-04 14:55:00,170.69,170.84,170.37,170.38,53797.0,154.5687,154.7045,154.2789,154.2879,53797.0
2021-11-04 15:00:00,170.4,170.53,170.25,170.43,21451.0,154.3061,154.4238,154.1702,154.3332,21451.0
2021-11-04 15:05:00,170.43,170.59,170.0,170.25,21571.0,154.3332,154.4781,153.9438,154.1702,21571.0
2021-11-04 15:10:00,170.28,170.5,170.27,170.48,16555.0,154.1974,154.3966,154.1883,154.3785,16555.0
2021-11-04 15:15:00,170.48,170.89,170.42,170.77,20684.0,154.3785,154.7498,154.3242,154.6411,20684.0
2021-11-04 15:20:00,170.75,170.82,170.39,170.42,21645.0,154.623,154.6864,154.297,154.3242,21645.0
2021-11-04 15:25:00,170.39,170.5,170.21,170.29,19872.0,154.297,154.3966,154.134,154.2064,19872.0
2021-11-04 15:30:00,170.32,170.5,170.23,170.37,19396.0,154.2336,154.3966,154.1521,154.2789,19396.0
2021-11-04 15:35:00,170.35,170.35,170.07,170.08,20688.0,154.2608,154.2608,154.0072,154.0163,20688.0
2021-11-04 15:40:00,170.11,170.15,169.83,170.08,35233.0,154.0434,154.0797,153.7899,154.0163,35233.0
2021-11-04 15:45:00,170.09,170.78,170.05,170.78,33003.0,154.0253,154.6502,153.9891,154.6502,33003.0
2021-11-04 15:50:00,170.76,171.34,170.68,171.31,56473.0,154.6321,155.1573,154.5596,155.1301,56473.0
2021-11-04 15:55:00,171.35,171.42,170.86,171.27,117740.0,155.1663,155.2297,154.7226,155.0939,117740.0
2021-11-05 09:30:00,168.02,168.9,160.1,160.72,302023.0,152.1508,152.9477,144.9789,145.5403,302023.0
2021-11-05 09:35:00,160.72,162.9,160.3,160.72,143171.0,145.5403,147.5144,145.16,145.5403,143171.0
2021-11-05 09:40:00,160.88,162.89,160.75,162.31,82085.0,145.6852,147.5054,145.5675,146.9801,82085.0
2021-11-05 09:45:00,162.42,163.5,162.23,162.98,80282.0,147.0797,148.0577,146.9077,147.5869,80282.0
2021-11-05 09:50:00,162.88,163.0,161.57,161.71,100229.0,147.4963,147.605,146.31,146.4368,100229.0
2021-11-05 09:55:00,161.7,161.88,161.0,161.58,60873.0,146.4278,146.5908,145.7939,146.3191,60873.0
2021-11-05 10:00:00,161.46,161.87,160.71,161.25,141720.0,146.2104,146.5817,145.5313,146.0203,141720.0
2021-11-05 10:05:00,161.28,162.14,160.5,160.58,63206.0,146.0474,146.8262,145.3411,145.4135,63206.0
2021-11-05 10:10:00,160.5,160.94,160.48,160.83,75310.0,145.3411,145.7395,145.323,145.6399,75310.0
2021-11-05 10:15:00,160.81,162.35,160.78,162.35,93284.0,145.6218,147.0164,145.5946,147.0164,93284.0
2021-11-05 10:20:00,162.2,162.73,161.86,162.52,73892.0,146.8805,147.3605,146.5726,147.1703,73892.0
2021-11-05 10:25:00,162.59,162.69,161.76,161.8,76215.0,147.2337,147.3242,146.4821,146.5183,76215.0
2021-11-05 10:30:00,161.76,161.99,161.12,161.19,67340.0,146.4821,146.6904,145.9025,145.9659,67340.0
2021-11-05 10:35:00,161.1,161.27,160.85,161.19,51012.0,145.8844,146.0384,145.658,145.9659,51012.0
2021-11-05 10:40:00,161.19,161.3,160.95,161.0,66375.0,145.9659,146.0655,145.7486,145.7939,66375.0
2021-11-05 10:45:00,161.0,161.28,160.97,161.11,54970.0,145.7939,146.0474,145.7667,145.8935,54970.0
2021-11-05 10:50:00,161.21,161.33,160.92,160.96,54732.0,145.984,146.0927,145.7214,145.7576,54732.0
2021-11-05 10:55:00,160.95,161.28,160.92,161.19,66305.0,145.7486,146.0474,145.7214,145.9659,66305.0
2021-11-05 11:00:00,161.25,161.28,160.61,160.94,64220.0,146.0203,146.0474,145.4407,145.7395,64220.0
2021-11-05 11:05:00,160.98,161.33,160.78,160.86,52031.0,145.7758,146.0927,145.5946,145.6671,52031.0
2021-11-05 11:10:00,160.9,160.98,160.6,160.96,51832.0,145.7033,145.7758,145.4316,145.7576,51832.0
2021-11-05 11:15:00,160.92,161.45,160.91,161.26,60084.0,145.7214,146.2014,145.7124,146.0293,60084.0
2021-11-05 11:20:00,161.22,161.22,160.8,160.86,23951.0,145.9931,145.9931,145.6128,145.6671,23951.0
2021-11-05 11:25:00,160.86,161.12,160.79,160.92,23076.0,145.6671,145.9025,145.6037,145.7214,23076.0
2021-11-05 11:30:00,160.92,160.98,160.38,160.52,47451.0,145.7214,145.7758,145.2324,145.3592,47451.0
2021-11-05 11:35:00,160.5,160.66,159.99,160.07,61982.0,145.3411,145.486,144.8793,144.9517,61982.0
2021-11-05 11:40:00,160.07,160.07,159.57,159.64,45762.0,144.9517,144.9517,144.4989,144.5623,45762.0
2021-11-05 11:45:00,159.58,159.91,159.21,159.45,36620.0,144.508,144.8068,144.1729,144.3903,36620.0
2021-11-05 11:50:00,159.41,159.66,159.2,159.6,23702.0,144.354,144.5804,144.1639,144.5261,23702.0
2021-11-05 11:55:00,159.65,159.98,159.63,159.74,31770.0,144.5714,144.8702,144.5533,144.6529,31770.0
2021-11-05 12:00:00,159.73,160.21,159.69,160.06,62766.0,144.6438,145.0785,144.6076,144.9426,62766.0
2021-11-05 12:05:00,160.07,160.52,160.01,160.5,54818.0,144.9517,145.3592,144.8974,145.3411,54818.0
2021-11-05 12:10:00,160.45,160.68,160.37,160.48,52964.0,145.2958,145.5041,145.2234,145.323,52964.0
2021-11-05 12:15:00,160.3,160.36,159.98,160.02,28728.0,145.16,145.2143,144.8702,144.9064,28728.0
2021-11-05 12:20:00,160.0,160.64,160.0,160.59,26497.0,144.8883,145.4679,144.8883,145.4226,26497.0
2021-11-05 12:25:00,160.52,161.11,160.46,160.99,33418.0,145.3592,145.8935,145.3049,145.7848,33418.0
2021-11-05 12:30:00,161.03,161.49,160.94,161.49,55351.0,145.821,146.2376,145.7395,146.2376,55351.0
2021-11-05 12:35:00,161.49,161.57,161.16,161.57,30434.0,146.2376,146.31,145.9388,146.31,30434.0
2021-11-05 12:40:00,161.53,162.7,161.34,162.69,117476.0,146.2738,147.3333,146.1018,147.3242,117476.0
2021-11-05 12:45:00,162.7,162.88,162.03,162.75,74367.0,147.3333,147.4963,146.7266,147.3786,74367.0
2021-11-05 12:50:00,162.68,163.34,162.68,163.33,46607.0,147.3152,147.9129,147.3152,147.9038,46607.0
2021-11-05 12:55:00,163.3,163.99,163.18,163.94,63027.0,147.8766,148.5015,147.768,148.4562,63027.0
2021-11-05 13:00:00,163.78,164.11,163.61,163.75,68065.0,148.3113,148.6101,148.1574,148.2841,68065.0
2021-11-05 13:05:00,163.81,164.08,163.53,163.55,31454.0,148.3385,148.583,148.0849,148.103,31454.0
2021-11-05 13:10:00,163.52,163.92,163.3,163.7,39210.0,148.0759,148.4381,147.8766,148.2389,39210.0
2021-11-05 13:15:00,163.61,164.2,163.47,164.2,34024.0,148.1574,148.6916,148.0306,148.6916,34024.0
2021-11-05 13:20:00,164.18,164.38,163.63,163.75,37402.0,148.6735,148.8546,148.1755,148.2841,37402.0
2021-11-05 13:25:00,163.65,163.83,163.25,163.75,41146.0,148.1936,148.3566,147.8314,148.2841,41146.0
2021-11-05 13:30:00,163.75,164.45,163.74,164.37,32598.0,148.2841,148.918,148.2751,148.8456,32598.0
2021-11-05 13:35:00,164.33,164.35,163.59,163.95,33389.0,148.8094,148.8275,148.1392,148.4652,33389.0
2021-11-05 13:40:00,163.95,164.37,163.91,164.18,14871.0,148.4652,148.8456,148.429,148.6735,14871.0
2021-11-05 13:45:00,164.0,164.68,163.93,164.68,20396.0,148.5105,149.1263,148.4471,149.1263,20396.0
2021-11-05 13:50:00,164.7,165.13,164.62,164.92,35296.0,149.1444,149.5338,149.072,149.3436,35296.0
2021-11-05 13:55:00,165.0,165.2,164.73,165.06,20143.0,149.4161,149.5972,149.1716,149.4704,20143.0
2021-11-05 14:00:00,165.08,165.08,164.81,164.92,26035.0,149.4885,149.4885,149.244,149.3436,26035.0
2021-11-05 14:05:00,165.02,165.36,165.01,165.11,27106.0,149.4342,149.7421,149.4251,149.5157,27106.0
2021-11-05 14:10:00,165.08,165.31,164.69,164.75,21609.0,149.4885,149.6968,149.1354,149.1897,21609.0
2021-11-05 14:15:00,164.71,164.83,164.14,164.17,30758.0,149.1535,149.2621,148.6373,148.6645,30758.0
2021-11-05 14:20:00,164.18,164.57,164.09,164.15,29565.0,148.6735,149.0267,148.592,148.6464,29565.0
2021-11-05 14:25:00,164.14,164.53,164.09,164.47,19689.0,148.6373,148.9905,148.592,148.9361,19689.0
2021-11-05 14:30:00,164.4,164.41,164.06,164.06,16361.0,148.8727,148.8818,148.5649,148.5649,16361.0
2021-11-05 14:35:00,164.09,164.19,163.9,163.96,19643.0,148.592,148.6826,148.42,148.4743,19643.0
2021-11-05 14:40:00,163.91,164.1,163.69,163.96,23789.0,148.429,148.6011,148.2298,148.4743,23789.0
2021-11-05 14:45:00,163.95,164.52,163.89,163.89,36325.0,148.4652,148.9814,148.4109,148.4109,36325.0
2021-11-05 14:50:00,163.98,164.06,163.77,163.86,21019.0,148.4924,148.5649,148.3022,148.3837,21019.0
2021-11-05 14:55:00,163.9,164.25,163.75,164.19,20323.0,148.42,148.7369,148.2841,148.6826,20323.0
2021-11-05 15:00:00,164.07,164.07,163.55,163.95,28452.0,148.5739,148.5739,148.103,148.4652,28452.0
2021-11-05 15:05:00,163.9,163.91,163.64,163.66,23338.0,148.42,148.429,148.1845,148.2026,23338.0
2021-11-05 15:10:00,163.6,163.61,163.35,163.46,23021.0,148.1483,148.1574,147.9219,148.0215,23021.0
2021-11-05 15:15:00,163.42,163.47,163.16,163.44,19520.0,147.9853,148.0306,147.7499,148.0034,19520.0
2021-11-05 15:20:00,163.46,163.64,163.25,163.33,24297.0,148.0215,148.1845,147.8314,147.9038,24297.0
2021-11-05 15:25:00,163.35,163.35,163.02,163.16,27027.0,147.9219,147.9219,147.6231,147.7499,27027.0
2021-11-05 15:30:00,163.17,163.79,162.96,163.69,34028.0,147.7589,148.3204,147.5687,148.2298,34028.0
2021-11-05 15:35:00,163.69,163.78,163.38,163.55,36941.0,148.2298,148.3113,147.9491,148.103,36941.0
2021-11-05 15:40:00,163.58,163.69,163.2,163.39,45883.0,148.1302,148.2298,147.7861,147.9581,45883.0
2021-11-05 15:45:00,163.36,164.21,163.36,164.0,58648.0,147.931,148.7007,147.931,148.5105,58648.0
2021-11-05 15:50:00,164.04,164.31,163.9,163.9,112521.0,148.5467,148.7912,148.42,148.42,112521.0
2021-11-05 15:55:00,163.9,164.27,163.83,164.06,163726.0,148.42,148.755,148.3566,148.5649,163726.0
2021-11-08 09:30:00,164.99,164.99,163.02,163.07,71873.0,149.407,149.407,147.6231,147.6684,71873.0
2021-11-08 09:35:00,163.22,163.88,162.86,163.64,38494.0,147.8042,148.4019,147.4782,148.1845,38494.0
2021-11-08 09:40:00,163.72,164.59,163.65,164.37,21086.0,148.257,149.0448,148.1936,148.8456,21086.0
2021-11-08 09:45:00,164.41,165.37,164.13,164.7,19005.0,148.8818,149.7511,148.6282,149.1444,19005.0
2021-11-08 09:50:00,164.53,164.59,163.75,164.04,24317.0,148.9905,149.0448,148.2841,148.5467,24317.0
2021-11-08 09:55:00,164.1,165.46,163.57,165.28,253760.0,148.6011,149.8326,148.1211,149.6696,253760.0
2021-11-08 10:00:00,165.34,166.2,165.15,165.8,75125.0,149.724,150.5027,149.5519,150.1405,75125.0
2021-11-08 10:05:00,165.73,166.79,165.73,166.19,41994.0,150.0771,151.037,150.0771,150.4937,41994.0
2021-11-08 10:10:00,166.3,167.22,166.11,167.02,27620.0,150.5933,151.4264,150.4212,151.2453,27620.0
2021-11-08 10:15:00,167.0,167.25,166.75,167.25,19498.0,151.2272,151.4536,151.0008,151.4536,19498.0
2021-11-08 10:20:00,167.23,167.43,166.74,167.16,25892.0,151.4355,151.6166,150.9917,151.3721,25892.0
2021-11-08 10:25:00,167.24,167.59,167.02,167.02,22759.0,151.4445,151.7615,151.2453,151.2453,22759.0
2021-11-08 10:30:00,167.03,167.06,166.6,166.89,19075.0,151.2543,151.2815,150.865,151.1276,19075.0
2021-11-08 10:35:00,166.81,167.28,166.6,167.0,14388.0,151.0551,151.4807,150.865,151.2272,14388.0
2021-11-08 10:40:00,167.02,167.02,166.25,166.5,20387.0,151.2453,151.2453,150.548,150.7744,20387.0
2021-11-08 10:45:00,166.35,166.73,166.2,166.55,15555.0,150.6386,150.9827,150.5027,150.8197,15555.0
2021-11-08 10:50:00,166.53,166.86,166.29,166.75,12764.0,150.8016,151.1004,150.5842,151.0008,12764.0
2021-11-08 10:55:00,166.75,166.88,166.45,166.74,16300.0,151.0008,151.1185,150.7291,150.9917,16300.0
2021-11-08 11:00:00,166.67,167.21,166.66,167.14,11934.0,150.9283,151.4173,150.9193,151.354,11934.0
2021-11-08 11:05:00,167.09,167.17,166.55,166.59,16587.0,151.3087,151.3811,150.8197,150.8559,16587.0
2021-11-08 11:10:00,166.54,166.78,166.47,166.76,9180.0,150.8106,151.028,150.7472,151.0098,9180.0
2021-11-08 11:15:00,166.82,167.25,166.52,167.04,9574.0,151.0642,151.4536,150.7925,151.2634,9574.0
2021-11-08 11:20:00,167.06,167.58,167.04,167.22,27216.0,151.2815,151.7524,151.2634,151.4264,27216.0
2021-11-08 11:25:00,167.2,167.39,166.94,167.17,21397.0,151.4083,151.5803,151.1728,151.3811,21397.0
2021-11-08 11:30:00,167.24,167.9,167.17,167.9,11806.0,151.4445,152.0422,151.3811,152.0422,11806.0
2021-11-08 11:35:00,167.91,168.31,167.82,168.1,20053.0,152.0512,152.4135,151.9697,152.2233,20053.0
2021-11-08 11:40:00,168.0,168.46,167.92,168.44,11612.0,152.1327,152.5493,152.0603,152.5312,11612.0
2021-11-08 11:45:00,168.41,168.77,168.3,168.44,26624.0,152.504,152.83,152.4044,152.5312,26624.0
2021-11-08 11:50:00,168.55,168.88,168.22,168.82,22148.0,152.6308,152.9296,152.332,152.8753,22148.0
2021-11-08 11:55:00,168.61,168.88,168.26,168.42,8968.0,152.6851,152.9296,152.3682,152.5131,8968.0
2021-11-08 12:00:00,168.32,168.45,168.11,168.25,20578.0,152.4225,152.5402,152.2323,152.3591,20578.0
2021-11-08 12:05:00,168.28,168.74,168.13,168.51,60798.0,152.3863,152.8028,152.2505,152.5946,60798.0
2021-11-08 12:10:00,168.5,168.69,168.25,168.46,18921.0,152.5855,152.7576,152.3591,152.5493,18921.0
2021-11-08 12:15:00,168.42,168.65,168.3,168.4,10292.0,152.5131,152.7213,152.4044,152.495,10292.0
2021-11-08 12:20:00,168.42,168.49,168.05,168.31,13167.0,152.5131,152.5765,152.178,152.4135,13167.0
2021-11-08 12:25:00,168.32,168.44,167.85,168.0,22000.0,152.4225,152.5312,151.9969,152.1327,22000.0
2021-11-08 12:30:00,168.06,168.41,167.96,168.29,13446.0,152.1871,152.504,152.0965,152.3953,13446.0
2021-11-08 12:35:00,168.28,168.31,168.0,168.1,10064.0,152.3863,152.4135,152.1327,152.2233,10064.0
2021-11-08 12:40:00,168.11,168.3,168.05,168.13,7851.0,152.2323,152.4044,152.178,152.2505,7851.0
2021-11-08 12:45:00,168.11,168.27,167.93,168.25,9666.0,152.2323,152.3772,152.0693,152.3591,9666.0
2021-11-08 12:50:00,168.15,168.31,168.01,168.24,10432.0,152.2686,152.4135,152.1418,152.3501,10432.0
2021-11-08 12:55:00,168.25,168.65,168.15,168.62,28406.0,152.3591,152.7213,152.2686,152.6942,28406.0
2021-11-08 13:00:00,168.61,169.14,168.56,169.13,13969.0,152.6851,153.1651,152.6398,153.156,13969.0
2021-11-08 13:05:00,169.13,169.23,168.84,168.9,8066.0,153.156,153.2466,152.8934,152.9477,8066.0
2021-11-08 13:10:00,168.9,169.29,168.89,169.06,6745.0,152.9477,153.3009,152.9387,153.0926,6745.0
2021-11-08 13:15:00,168.99,169.18,168.8,169.18,7292.0,153.0292,153.2013,152.8572,153.2013,7292.0
2021-11-08 13:20:00,169.24,169.24,168.92,169.11,8551.0,153.2556,153.2556,152.9658,153.1379,8551.0
2021-11-08 13:25:00,169.07,169.19,168.83,169.02,7039.0,153.1017,153.2103,152.8843,153.0564,7039.0
2021-11-08 13:30:00,169.02,169.14,168.93,168.99,7687.0,153.0564,153.1651,152.9749,153.0292,7687.0
2021-11-08 13:35:00,168.95,169.15,168.86,168.96,10011.0,152.993,153.1741,152.9115,153.0021,10011.0
2021-11-08 13:40:00,168.85,168.88,168.61,168.83,8295.0,152.9024,152.9296,152.6851,152.8843,8295.0
2021-11-08 13:45:00,168.95,169.08,168.75,168.84,7615.0,152.993,153.1107,152.8119,152.8934,7615.0
2021-11-08 13:50:00,168.9,169.25,168.79,169.23,6944.0,152.9477,153.2647,152.8481,153.2466,6944.0
2021-11-08 13:55:00,169.08,169.18,168.82,168.82,4105.0,153.1107,153.2013,152.8753,152.8753,4105.0
2021-11-08 14:00:00,168.79,169.28,168.79,168.86,8064.0,152.8481,153.2918,152.8481,152.9115,8064.0
2021-11-08 14:05:00,168.82,169.14,168.76,169.03,6141.0,152.8753,153.1651,152.8209,153.0654,6141.0
2021-11-08 14:10:00,168.91,169.13,168.89,169.03,4546.0,152.9568,153.156,152.9387,153.0654,4546.0
2021-11-08 14:15:00,169.06,169.06,168.72,168.72,2648.0,153.0926,153.0926,152.7847,152.7847,2648.0
2021-11-08 14:20:00,168.68,168.72,168.55,168.67,8358.0,152.7485,152.7847,152.6308,152.7394,8358.0
2021-11-08 14:25:00,168.55,168.56,168.23,168.23,13700.0,152.6308,152.6398,152.341,152.341,13700.0
2021-11-08 14:30:00,168.29,168.51,168.27,168.36,8516.0,152.3953,152.5946,152.3772,152.4587,8516.0
2021-11-08 14:35:00,168.32,168.36,168.1,168.24,8859.0,152.4225,152.4587,152.2233,152.3501,8859.0
2021-11-08 14:40:00,168.28,168.29,168.02,168.18,10493.0,152.3863,152.3953,152.1508,152.2957,10493.0
2021-11-08 14:45:00,168.18,168.22,167.98,168.02,12153.0,152.2957,152.332,152.1146,152.1508,12153.0
2021-11-08 14:50:00,168.07,168.25,167.97,168.03,13083.0,152.1961,152.3591,152.1056,152.1599,13083.0
2021-11-08 14:55:00,168.08,168.08,167.93,168.03,15548.0,152.2052,152.2052,152.0693,152.1599,15548.0
2021-11-08 15:00:00,168.02,168.23,167.99,168.19,22131.0,152.1508,152.341,152.1237,152.3048,22131.0
2021-11-08 15:05:00,168.15,168.19,168.0,168.19,9254.0,152.2686,152.3048,152.1327,152.3048,9254.0
2021-11-08 15:10:00,168.13,168.13,168.0,168.05,7845.0,152.2505,152.2505,152.1327,152.178,7845.0
2021-11-08 15:15:00,168.0,168.16,168.0,168.08,9370.0,152.1327,152.2776,152.1327,152.2052,9370.0
2021-11-08 15:20:00,168.09,168.09,167.96,167.98,13121.0,152.2142,152.2142,152.0965,152.1146,13121.0
2021-11-08 15:25:00,168.0,168.06,167.94,168.03,22948.0,152.1327,152.1871,152.0784,152.1599,22948.0
2021-11-08 15:30:00,168.02,168.11,167.98,168.06,20617.0,152.1508,152.2323,152.1146,152.1871,20617.0
2021-11-08 15:35:00,168.03,168.11,168.0,168.11,34674.0,152.1599,152.2323,152.1327,152.2323,34674.0
2021-11-08 15:40:00,168.1,168.1,167.79,167.8,45396.0,152.2233,152.2233,151.9426,151.9516,45396.0
2021-11-08 15:45:00,167.83,167.97,167.83,167.9,41503.0,151.9788,152.1056,151.9788,152.0422,41503.0
2021-11-08 15:50:00,167.91,167.92,167.17,167.31,59780.0,152.0512,152.0603,151.3811,151.5079,59780.0
2021-11-08 15:55:00,167.35,167.81,167.31,167.76,101115.0,151.5441,151.9607,151.5079,151.9154,101115.0
2021-11-09 09:30:00,167.98,168.4,167.36,167.5,40666.0,152.1146,152.495,151.5532,151.68,40666.0
2021-11-09 09:35:00,167.38,167.6,166.7,167.19,18518.0,151.5713,151.7705,150.9555,151.3992,18518.0
2021-11-09 09:40:00,167.13,167.84,166.83,167.03,13104.0,151.3449,151.9878,151.0732,151.2543,13104.0
2021-11-09 09:45:00,166.98,166.99,165.7,166.07,17882.0,151.2091,151.2181,150.05,150.385,17882.0
2021-11-09 09:50:00,166.09,166.52,165.6,165.6,12399.0,150.4031,150.7925,149.9594,149.9594,12399.0
2021-11-09 09:55:00,165.67,165.86,164.64,164.87,21286.0,150.0228,150.1948,149.0901,149.2984,21286.0
2021-11-09 10:00:00,164.78,165.38,164.7,165.09,19936.0,149.2169,149.7602,149.1444,149.4976,19936.0
2021-11-09 10:05:00,165.14,165.34,164.61,165.01,17640.0,149.5429,149.724,149.0629,149.4251,17640.0
2021-11-09 10:10:00,165.05,165.5,164.74,165.09,22256.0,149.4614,149.8689,149.1806,149.4976,22256.0
2021-11-09 10:15:00,165.14,165.14,164.38,164.81,34188.0,149.5429,149.5429,148.8546,149.244,34188.0
2021-11-09 10:20:00,164.85,165.08,164.47,164.61,19798.0,149.2802,149.4885,148.9361,149.0629,19798.0
2021-11-09 10:25:00,164.6,165.03,164.48,164.8,21593.0,149.0539,149.4432,148.9452,149.235,21593.0
2021-11-09 10:30:00,164.93,165.59,164.85,165.55,16332.0,149.3527,149.9503,149.2802,149.9141,16332.0
2021-11-09 10:35:00,165.5,165.51,165.07,165.24,16178.0,149.8689,149.8779,149.4795,149.6334,16178.0
2021-11-09 10:40:00,165.24,165.74,165.21,165.36,14294.0,149.6334,150.0862,149.6062,149.7421,14294.0
2021-11-09 10:45:00,165.32,165.39,164.82,164.9,12799.0,149.7059,149.7692,149.2531,149.3255,12799.0
2021-11-09 10:50:00,164.86,164.9,164.44,164.67,16989.0,149.2893,149.3255,148.909,149.1172,16989.0
2021-11-09 10:55:00,164.72,165.01,164.55,165.0,20350.0,149.1625,149.4251,149.0086,149.4161,20350.0
2021-11-09 11:00:00,165.06,165.09,164.82,164.99,16074.0,149.4704,149.4976,149.2531,149.407,16074.0
2021-11-09 11:05:00,164.9,165.26,164.9,165.08,12194.0,149.3255,149.6515,149.3255,149.4885,12194.0
2021-11-09 11:10:00,164.97,165.09,164.25,164.58,15430.0,149.3889,149.4976,148.7369,149.0357,15430.0
2021-11-09 11:15:00,164.55,164.89,164.34,164.89,11240.0,149.0086,149.3165,148.8184,149.3165,11240.0
2021-11-09 11:20:00,164.9,165.12,164.7,164.91,19764.0,149.3255,149.5247,149.1444,149.3346,19764.0
2021-11-09 11:25:00,165.01,165.17,164.67,164.76,12235.0,149.4251,149.57,149.1172,149.1987,12235.0
2021-11-09 11:30:00,164.82,165.16,164.8,164.89,14510.0,149.2531,149.561,149.235,149.3165,14510.0
2021-11-09 11:35:00,164.95,165.1,164.75,164.87,6721.0,149.3708,149.5066,149.1897,149.2984,6721.0
2021-11-09 11:40:00,164.97,165.34,164.81,165.16,8403.0,149.3889,149.724,149.244,149.561,8403.0
2021-11-09 11:45:00,165.22,165.5,165.15,165.43,7017.0,149.6153,149.8689,149.5519,149.8055,7017.0
2021-11-09 11:50:00,165.43,165.5,165.19,165.34,8159.0,149.8055,149.8689,149.5881,149.724,8159.0
2021-11-09 11:55:00,165.34,165.45,165.08,165.18,13729.0,149.724,149.8236,149.4885,149.5791,13729.0
2021-11-09 12:00:00,165.12,165.14,164.65,164.88,14023.0,149.5247,149.5429,149.0991,149.3074,14023.0
2021-11-09 12:05:00,164.8,165.05,164.61,164.61,11242.0,149.235,149.4614,149.0629,149.0629,11242.0
2021-11-09 12:10:00,164.69,165.25,164.59,165.21,12614.0,149.1354,149.6425,149.0448,149.6062,12614.0
2021-11-09 12:15:00,165.29,165.43,165.11,165.14,8662.0,149.6787,149.8055,149.5157,149.5429,8662.0
2021-11-09 12:20:00,165.03,165.19,164.92,164.97,5797.0,149.4432,149.5881,149.3436,149.3889,5797.0
2021-11-09 12:25:00,165.05,165.05,164.67,164.84,11347.0,149.4614,149.4614,149.1172,149.2712,11347.0
2021-11-09 12:30:00,164.85,164.9,164.46,164.66,14140.0,149.2802,149.3255,148.9271,149.1082,14140.0
2021-11-09 12:35:00,164.59,164.69,164.3,164.31,6431.0,149.0448,149.1354,148.7822,148.7912,6431.0
2021-11-09 12:40:00,164.29,164.44,164.17,164.34,9183.0,148.7731,148.909,148.6645,148.8184,9183.0
2021-11-09 12:45:00,164.31,164.48,164.28,164.35,7678.0,148.7912,148.9452,148.7641,148.8275,7678.0
2021-11-09 12:50:00,164.41,164.58,164.25,164.3,8050.0,148.8818,149.0357,148.7369,148.7822,8050.0
2021-11-09 12:55:00,164.35,164.39,164.02,164.05,9321.0,148.8275,148.8637,148.5286,148.5558,9321.0
2021-11-09 13:00:00,164.07,164.78,164.06,164.62,8616.0,148.5739,149.2169,148.5649,149.072,8616.0
2021-11-09 13:05:00,164.73,164.97,164.57,164.86,8913.0,149.1716,149.3889,149.0267,149.2893,8913.0
2021-11-09 13:10:00,164.76,164.77,164.34,164.43,4273.0,149.1987,149.2078,148.8184,148.8999,4273.0
2021-11-09 13:15:00,164.44,164.9,164.32,164.81,12576.0,148.909,149.3255,148.8003,149.244,12576.0
2021-11-09 13:20:00,164.82,164.85,164.33,164.33,10754.0,149.2531,149.2802,148.8094,148.8094,10754.0
2021-11-09 13:25:00,164.22,164.34,163.95,164.08,14780.0,148.7097,148.8184,148.4652,148.583,14780.0
2021-11-09 13:30:00,164.02,164.4,164.0,164.31,7153.0,148.5286,148.8727,148.5105,148.7912,7153.0
2021-11-09 13:35:00,164.43,164.43,164.03,164.07,5888.0,148.8999,148.8999,148.5377,148.5739,5888.0
2021-11-09 13:40:00,164.01,164.17,163.96,164.15,5890.0,148.5196,148.6645,148.4743,148.6464,5890.0
2021-11-09 13:45:00,164.13,164.24,163.9,164.0,6469.0,148.6282,148.7279,148.42,148.5105,6469.0
2021-11-09 13:50:00,164.02,164.3,163.9,164.01,6693.0,148.5286,148.7822,148.42,148.5196,6693.0
2021-11-09 13:55:00,164.03,164.12,163.79,163.92,6887.0,148.5377,148.6192,148.3204,148.4381,6887.0
2021-11-09 14:00:00,163.83,164.01,163.8,163.88,7534.0,148.3566,148.5196,148.3294,148.4019,7534.0
2021-11-09 14:05:00,163.94,164.23,163.94,164.02,6473.0,148.4562,148.7188,148.4562,148.5286,6473.0
2021-11-09 14:10:00,164.04,164.15,163.93,164.06,6137.0,148.5467,148.6464,148.4471,148.5649,6137.0
2021-11-09 14:15:00,164.13,164.22,164.05,164.16,6716.0,148.6282,148.7097,148.5558,148.6554,6716.0
2021-11-09 14:20:00,164.16,164.4,164.1,164.23,5646.0,148.6554,148.8727,148.6011,148.7188,5646.0
2021-11-09 14:25:00,164.27,164.3,164.09,164.13,6356.0,148.755,148.7822,148.592,148.6282,6356.0
2021-11-09 14:30:00,164.13,164.18,164.03,164.13,10067.0,148.6282,148.6735,148.5377,148.6282,10067.0
2021-11-09 14:35:00,164.14,164.2,163.97,164.05,9940.0,148.6373,148.6916,148.4834,148.5558,9940.0
2021-11-09 14:40:00,164.07,164.1,163.88,163.92,12997.0,148.5739,148.6011,148.4019,148.4381,12997.0
2021-11-09 14:45:00,163.89,163.94,163.75,163.77,7962.0,148.4109,148.4562,148.2841,148.3022,7962.0
2021-11-09 14:50:00,163.86,163.87,163.72,163.76,14782.0,148.3837,148.3928,148.257,148.2932,14782.0
2021-11-09 14:55:00,163.75,164.0,163.7,163.91,9767.0,148.2841,148.5105,148.2389,148.429,9767.0
2021-11-09 15:00:00,163.92,163.94,163.72,163.86,17817.0,148.4381,148.4562,148.257,148.3837,17817.0
2021-11-09 15:05:00,163.92,164.02,163.77,164.02,9119.0,148.4381,148.5286,148.3022,148.5286,9119.0
2021-11-09 15:10:00,164.0,164.07,163.85,163.92,11377.0,148.5105,148.5739,148.3747,148.4381,11377.0
2021-11-09 15:15:00,163.99,164.01,163.78,163.86,6828.0,148.5015,148.5196,148.3113,148.3837,6828.0
2021-11-09 15:20:00,163.86,164.21,163.85,164.21,10554.0,148.3837,148.7007,148.3747,148.7007,10554.0
2021-11-09 15:25:00,164.19,164.22,164.02,164.18,11459.0,148.6826,148.7097,148.5286,148.6735,11459.0
2021-11-09 15:30:00,164.2,164.23,164.02,164.08,15353.0,148.6916,148.7188,148.5286,148.583,15353.0
2021-11-09 15:35:00,164.1,164.14,163.93,164.09,16372.0,148.6011,148.6373,148.4471,148.592,16372.0
2021-11-09 15:40:00,164.09,164.33,164.09,164.33,17638.0,148.592,148.8094,148.592,148.8094,17638.0
2021-11-09 15:45:00,164.3,164.35,164.12,164.14,17348.0,148.7822,148.8275,148.6192,148.6373,17348.0
2021-11-09 15:50:00,164.17,164.34,164.03,164.08,31974.0,148.6645,148.8184,148.5377,148.583,31974.0
2021-11-09 15:55:00,164.03,164.25,164.03,164.13,60350.0,148.5377,148.7369,148.5377,148.6282,60350.0
2021-11-10 09:30:00,163.13,163.74,162.09,163.24,38969.0,147.7227,148.2751,146.7809,147.8223,38969.0
2021-11-10 09:35:00,163.4,163.87,163.0,163.15,11742.0,147.9672,148.3928,147.605,147.7408,11742.0
2021-11-10 09:40:00,163.28,163.55,162.87,163.22,13023.0,147.8585,148.103,147.4872,147.8042,13023.0
2021-11-10 09:45:00,163.31,163.65,163.21,163.34,6609.0,147.8857,148.1936,147.7951,147.9129,6609.0
2021-11-10 09:50:00,163.45,163.82,163.22,163.82,4275.0,148.0125,148.3475,147.8042,148.3475,4275.0
2021-11-10 09:55:00,163.92,164.28,163.43,163.43,6459.0,148.4381,148.7641,147.9944,147.9944,6459.0
2021-11-10 10:00:00,163.43,163.82,163.3,163.54,4728.0,147.9944,148.3475,147.8766,148.094,4728.0
2021-11-10 10:05:00,163.48,163.71,163.19,163.46,4813.0,148.0396,148.2479,147.777,148.0215,4813.0
2021-11-10 10:10:00,163.33,163.71,163.04,163.52,8582.0,147.9038,148.2479,147.6412,148.0759,8582.0
2021-11-10 10:15:00,163.59,163.81,163.49,163.78,12621.0,148.1392,148.3385,148.0487,148.3113,12621.0
2021-11-10 10:20:00,163.87,164.13,163.21,163.37,8984.0,148.3928,148.6282,147.7951,147.94,8984.0
2021-11-10 10:25:00,163.41,163.8,163.37,163.59,4003.0,147.9762,148.3294,147.94,148.1392,4003.0
2021-11-10 10:30:00,163.65,163.72,163.41,163.45,4882.0,148.1936,148.257,147.9762,148.0125,4882.0
2021-11-10 10:35:00,163.55,163.67,163.55,163.61,5079.0,148.103,148.2117,148.103,148.1574,5079.0
2021-11-10 10:40:00,163.65,163.68,163.2,163.28,5560.0,148.1936,148.2207,147.7861,147.8585,5560.0
2021-11-10 10:45:00,163.35,163.6,163.15,163.15,4774.0,147.9219,148.1483,147.7408,147.7408,4774.0
2021-11-10 10:50:00,163.2,163.33,162.89,163.03,7778.0,147.7861,147.9038,147.5054,147.6321,7778.0
2021-11-10 10:55:00,162.92,163.28,162.78,162.79,5245.0,147.5325,147.8585,147.4057,147.4148,5245.0
2021-11-10 11:00:00,162.87,163.53,162.86,163.43,7343.0,147.4872,148.0849,147.4782,147.9944,7343.0
2021-11-10 11:05:00,163.3,163.36,163.0,163.18,6791.0,147.8766,147.931,147.605,147.768,6791.0
2021-11-10 11:10:00,163.19,163.35,162.98,163.01,3880.0,147.777,147.9219,147.5869,147.614,3880.0
2021-11-10 11:15:00,163.09,163.22,163.0,163.02,4423.0,147.6865,147.8042,147.605,147.6231,4423.0
2021-11-10 11:20:00,163.05,163.08,162.81,162.81,5699.0,147.6502,147.6774,147.4329,147.4329,5699.0
2021-11-10 11:25:00,162.88,162.91,162.5,162.51,11583.0,147.4963,147.5235,147.1522,147.1612,11583.0
2021-11-10 11:30:00,162.56,162.73,162.32,162.42,9808.0,147.2065,147.3605,146.9892,147.0797,9808.0
2021-11-10 11:35:00,162.49,162.49,162.3,162.36,6603.0,147.1431,147.1431,146.9711,147.0254,6603.0
2021-11-10 11:40:00,162.42,162.44,162.02,162.06,9224.0,147.0797,147.0979,146.7175,146.7538,9224.0
2021-11-10 11:45:00,162.02,162.42,162.02,162.26,9106.0,146.7175,147.0797,146.7175,146.9349,9106.0
2021-11-10 11:50:00,162.38,162.56,162.33,162.34,3676.0,147.0435,147.2065,146.9983,147.0073,3676.0
2021-11-10 11:55:00,162.43,162.57,162.32,162.32,6603.0,147.0888,147.2156,146.9892,146.9892,6603.0
2021-11-10 12:00:00,162.41,162.47,162.21,162.27,7177.0,147.0707,147.125,146.8896,146.9439,7177.0
2021-11-10 12:05:00,162.25,162.3,162.16,162.24,2437.0,146.9258,146.9711,146.8443,146.9168,2437.0
2021-11-10 12:10:00,162.3,162.34,161.98,162.09,14840.0,146.9711,147.0073,146.6813,146.7809,14840.0
2021-11-10 12:15:00,162.08,162.08,161.83,161.84,7836.0,146.7719,146.7719,146.5455,146.5545,7836.0
2021-11-10 12:20:00,161.88,162.22,161.82,162.11,8206.0,146.5908,146.8986,146.5364,146.799,8206.0
2021-11-10 12:25:00,162.06,162.17,162.0,162.11,3151.0,146.7538,146.8534,146.6994,146.799,3151.0
2021-11-10 12:30:00,162.11,162.11,161.55,161.58,15947.0,146.799,146.799,146.2919,146.3191,15947.0
2021-11-10 12:35:00,161.59,161.66,161.5,161.6,11145.0,146.3281,146.3915,146.2466,146.3372,11145.0
2021-11-10 12:40:00,161.58,161.69,161.32,161.41,10786.0,146.3191,146.4187,146.0836,146.1651,10786.0
2021-11-10 12:45:00,161.42,161.59,161.37,161.56,4380.0,146.1742,146.3281,146.1289,146.301,4380.0
2021-11-10 12:50:00,161.63,161.71,161.51,161.58,3036.0,146.3644,146.4368,146.2557,146.3191,3036.0
2021-11-10 12:55:00,161.68,161.77,161.6,161.67,3727.0,146.4096,146.4911,146.3372,146.4006,3727.0
2021-11-10 13:00:00,161.7,161.85,161.25,161.38,19743.0,146.4278,146.5636,146.0203,146.138,19743.0
2021-11-10 13:05:00,161.27,161.47,161.12,161.44,6805.0,146.0384,146.2195,145.9025,146.1923,6805.0
2021-11-10 13:10:00,161.4,161.51,161.11,161.28,8440.0,146.1561,146.2557,145.8935,146.0474,8440.0
2021-11-10 13:15:00,161.26,161.42,161.06,161.39,5156.0,146.0293,146.1742,145.8482,146.147,5156.0
2021-11-10 13:20:00,161.42,161.43,161.19,161.43,6654.0,146.1742,146.1833,145.9659,146.1833,6654.0
2021-11-10 13:25:00,161.48,161.62,161.43,161.43,8012.0,146.2285,146.3553,146.1833,146.1833,8012.0
2021-11-10 13:30:00,161.43,161.54,161.32,161.5,5866.0,146.1833,146.2829,146.0836,146.2466,5866.0
2021-11-10 13:35:00,161.4,161.42,161.15,161.23,6209.0,146.1561,146.1742,145.9297,146.0021,6209.0
2021-11-10 13:40:00,161.2,161.2,160.9,161.03,13275.0,145.975,145.975,145.7033,145.821,13275.0
2021-11-10 13:45:00,161.06,161.14,160.78,161.02,14678.0,145.8482,145.9206,145.5946,145.812,14678.0
2021-11-10 13:50:00,160.92,160.96,160.71,160.77,5162.0,145.7214,145.7576,145.5313,145.5856,5162.0
2021-11-10 13:55:00,160.78,161.04,160.71,160.86,7383.0,145.5946,145.8301,145.5313,145.6671,7383.0
2021-11-10 14:00:00,160.87,160.97,160.66,160.94,8531.0,145.6761,145.7667,145.486,145.7395,8531.0
2021-11-10 14:05:00,160.96,161.23,160.92,161.18,2976.0,145.7576,146.0021,145.7214,145.9569,2976.0
2021-11-10 14:10:00,161.17,161.17,160.9,160.9,4575.0,145.9478,145.9478,145.7033,145.7033,4575.0
2021-11-10 14:15:00,160.94,161.19,160.9,161.0,4743.0,145.7395,145.9659,145.7033,145.7939,4743.0
2021-11-10 14:20:00,161.05,161.09,160.71,160.71,3284.0,145.8391,145.8754,145.5313,145.5313,3284.0
2021-11-10 14:25:00,160.79,160.89,160.46,160.48,8934.0,145.6037,145.6943,145.3049,145.323,8934.0
2021-11-10 14:30:00,160.54,160.7,160.46,160.59,5055.0,145.3773,145.5222,145.3049,145.4226,5055.0
2021-11-10 14:35:00,160.55,160.62,160.23,160.24,7243.0,145.3864,145.4498,145.0966,145.1056,7243.0
2021-11-10 14:40:00,160.28,160.35,160.02,160.09,10916.0,145.1419,145.2053,144.9064,144.9698,10916.0
2021-11-10 14:45:00,160.1,160.33,160.06,160.3,8019.0,144.9789,145.1871,144.9426,145.16,8019.0
2021-11-10 14:50:00,160.21,160.41,160.04,160.17,8088.0,145.0785,145.2596,144.9245,145.0423,8088.0
2021-11-10 14:55:00,160.2,160.28,160.07,160.07,7766.0,145.0694,145.1419,144.9517,144.9517,7766.0
2021-11-10 15:00:00,160.09,160.43,160.09,160.24,6681.0,144.9698,145.2777,144.9698,145.1056,6681.0
2021-11-10 15:05:00,160.29,160.49,160.14,160.47,6736.0,145.1509,145.332,145.0151,145.3139,6736.0
2021-11-10 15:10:00,160.44,160.69,160.36,160.56,9147.0,145.2868,145.5131,145.2143,145.3954,9147.0
2021-11-10 15:15:00,160.53,160.77,160.46,160.77,10002.0,145.3683,145.5856,145.3049,145.5856,10002.0
2021-11-10 15:20:00,160.74,160.91,160.72,160.78,20649.0,145.5584,145.7124,145.5403,145.5946,20649.0
2021-11-10 15:25:00,160.76,160.91,160.57,160.58,8604.0,145.5765,145.7124,145.4045,145.4135,8604.0
2021-11-10 15:30:00,160.61,160.81,160.48,160.61,20622.0,145.4407,145.6218,145.323,145.4407,20622.0
2021-11-10 15:35:00,160.55,160.82,160.4,160.73,17744.0,145.3864,145.6309,145.2505,145.5494,17744.0
2021-11-10 15:40:00,160.76,160.86,160.47,160.47,17218.0,145.5765,145.6671,145.3139,145.3139,17218.0
2021-11-10 15:45:00,160.5,160.72,160.5,160.52,17027.0,145.3411,145.5403,145.3411,145.3592,17027.0
2021-11-10 15:50:00,160.57,161.01,160.56,160.66,35008.0,145.4045,145.8029,145.3954,145.486,35008.0
2021-11-10 15:55:00,160.75,160.83,160.3,160.31,76099.0,145.5675,145.6399,145.16,145.169,76099.0
2021-11-11 09:30:00,161.95,162.2,160.34,160.46,42697.0,146.6541,146.8805,145.1962,145.3049,42697.0
2021-11-11 09:35:00,160.33,160.63,160.11,160.62,9210.0,145.1871,145.4588,144.9879,145.4498,9210.0
2021-11-11 09:40:00,160.68,160.99,160.51,160.88,4780.0,145.5041,145.7848,145.3501,145.6852,4780.0
2021-11-11 09:45:00,160.78,161.26,160.75,161.01,6629.0,145.5946,146.0293,145.5675,145.8029,6629.0
2021-11-11 09:50:00,160.98,161.44,160.83,161.18,6029.0,145.7758,146.1923,145.6399,145.9569,6029.0
2021-11-11 09:55:00,161.24,161.3,160.5,160.63,5710.0,146.0112,146.0655,145.3411,145.4588,5710.0
2021-11-11 10:00:00,160.74,160.82,160.32,160.52,7716.0,145.5584,145.6309,145.1781,145.3592,7716.0
2021-11-11 10:05:00,160.71,160.9,160.55,160.74,5000.0,145.5313,145.7033,145.3864,145.5584,5000.0
2021-11-11 10:10:00,160.84,160.97,160.7,160.7,10860.0,145.649,145.7667,145.5222,145.5222,10860.0
2021-11-11 10:15:00,160.69,160.78,160.29,160.4,9362.0,145.5131,145.5946,145.1509,145.2505,9362.0
2021-11-11 10:20:00,160.45,160.75,160.39,160.68,6603.0,145.2958,145.5675,145.2415,145.5041,6603.0
2021-11-11 10:25:00,160.62,160.71,160.41,160.41,3703.0,145.4498,145.5313,145.2596,145.2596,3703.0
2021-11-11 10:30:00,160.36,160.5,160.26,160.49,5243.0,145.2143,145.3411,145.1238,145.332,5243.0
2021-11-11 10:35:00,160.49,160.68,160.45,160.61,3390.0,145.332,145.5041,145.2958,145.4407,3390.0
2021-11-11 10:40:00,160.62,160.85,160.61,160.85,7952.0,145.4498,145.658,145.4407,145.658,7952.0
2021-11-11 10:45:00,160.83,161.02,160.55,160.66,5244.0,145.6399,145.812,145.3864,145.486,5244.0
2021-11-11 10:50:00,160.64,160.77,160.64,160.69,4238.0,145.4679,145.5856,145.4679,145.5131,4238.0
2021-11-11 10:55:00,160.61,160.67,160.35,160.35,8333.0,145.4407,145.495,145.2053,145.2053,8333.0
2021-11-11 11:00:00,160.41,160.75,160.31,160.6,4260.0,145.2596,145.5675,145.169,145.4316,4260.0
2021-11-11 11:05:00,160.57,160.57,160.25,160.35,2812.0,145.4045,145.4045,145.1147,145.2053,2812.0
2021-11-11 11:10:00,160.37,160.51,160.35,160.37,4054.0,145.2234,145.3501,145.2053,145.2234,4054.0
2021-11-11 11:15:00,160.45,160.51,160.37,160.44,6509.0,145.2958,145.3501,145.2234,145.2868,6509.0
2021-11-11 11:20:00,160.45,160.65,160.44,160.55,4825.0,145.2958,145.4769,145.2868,145.3864,4825.0
2021-11-11 11:25:00,160.57,160.63,160.31,160.36,7228.0,145.4045,145.4588,145.169,145.2143,7228.0
2021-11-11 11:30:00,160.37,160.42,160.21,160.21,3344.0,145.2234,145.2686,145.0785,145.0785,3344.0
2021-11-11 11:35:00,160.25,160.56,160.24,160.53,6946.0,145.1147,145.3954,145.1056,145.3683,6946.0
2021-11-11 11:40:00,160.46,160.46,160.2,160.29,5793.0,145.3049,145.3049,145.0694,145.1509,5793.0
2021-11-11 11:45:00,160.34,160.34,159.6,159.94,23458.0,145.1962,145.1962,144.5261,144.834,23458.0
2021-11-11 11:50:00,159.94,160.19,159.9,159.95,4912.0,144.834,145.0604,144.7978,144.843,4912.0
2021-11-11 11:55:00,160.02,160.1,159.86,160.0,5165.0,144.9064,144.9789,144.7615,144.8883,5165.0
2021-11-11 12:00:00,160.0,160.25,159.98,160.1,8848.0,144.8883,145.1147,144.8702,144.9789,8848.0
2021-11-11 12:05:00,160.17,160.62,160.17,160.52,8759.0,145.0423,145.4498,145.0423,145.3592,8759.0
2021-11-11 12:10:00,160.55,160.81,160.54,160.62,7627.0,145.3864,145.6218,145.3773,145.4498,7627.0
2021-11-11 12:15:00,160.68,160.85,160.68,160.79,5891.0,145.5041,145.658,145.5041,145.6037,5891.0
2021-11-11 12:20:00,160.87,161.18,160.87,161.06,8739.0,145.6761,145.9569,145.6761,145.8482,8739.0
2021-11-11 12:25:00,161.02,161.53,161.01,161.53,9611.0,145.812,146.2738,145.8029,146.2738,9611.0
2021-11-11 12:30:00,161.48,161.78,161.47,161.68,11862.0,146.2285,146.5002,146.2195,146.4096,11862.0
2021-11-11 12:35:00,161.72,161.83,161.62,161.69,4750.0,146.4459,146.5455,146.3553,146.4187,4750.0
2021-11-11 12:40:00,161.7,161.87,161.63,161.82,4125.0,146.4278,146.5817,146.3644,146.5364,4125.0
2021-11-11 12:45:00,161.85,161.88,161.71,161.88,7230.0,146.5636,146.5908,146.4368,146.5908,7230.0
2021-11-11 12:50:00,161.83,161.89,161.64,161.72,5585.0,146.5455,146.5998,146.3734,146.4459,5585.0
2021-11-11 12:55:00,161.66,161.82,161.65,161.77,3951.0,146.3915,146.5364,146.3825,146.4911,3951.0
2021-11-11 13:00:00,161.75,161.95,161.75,161.92,5921.0,146.473,146.6541,146.473,146.627,5921.0
2021-11-11 13:05:00,161.96,162.12,161.83,161.84,20326.0,146.6632,146.8081,146.5455,146.5545,20326.0
2021-11-11 13:10:00,161.92,162.05,161.88,162.05,7235.0,146.627,146.7447,146.5908,146.7447,7235.0
2021-11-11 13:15:00,162.05,162.13,162.03,162.06,2200.0,146.7447,146.8171,146.7266,146.7538,2200.0
2021-11-11 13:20:00,162.06,162.18,162.01,162.07,5265.0,146.7538,146.8624,146.7085,146.7628,5265.0
2021-11-11 13:25:00,162.05,162.12,161.97,162.03,9793.0,146.7447,146.8081,146.6723,146.7266,9793.0
2021-11-11 13:30:00,162.17,162.18,161.99,162.02,8766.0,146.8534,146.8624,146.6904,146.7175,8766.0
2021-11-11 13:35:00,162.05,162.12,161.96,162.0,21243.0,146.7447,146.8081,146.6632,146.6994,21243.0
2021-11-11 13:40:00,161.97,162.0,161.85,161.95,17748.0,146.6723,146.6994,146.5636,146.6541,17748.0
2021-11-11 13:45:00,161.95,162.29,161.95,162.26,3690.0,146.6541,146.962,146.6541,146.9349,3690.0
2021-11-11 13:50:00,162.25,162.25,162.05,162.18,2185.0,146.9258,146.9258,146.7447,146.8624,2185.0
2021-11-11 13:55:00,162.1,162.15,161.96,162.07,6825.0,146.79,146.8353,146.6632,146.7628,6825.0
2021-11-11 14:00:00,162.03,162.17,162.03,162.08,5806.0,146.7266,146.8534,146.7266,146.7719,5806.0
2021-11-11 14:05:00,162.08,162.12,161.97,162.09,12895.0,146.7719,146.8081,146.6723,146.7809,12895.0
2021-11-11 14:10:00,162.09,162.14,162.06,162.08,1700.0,146.7809,146.8262,146.7538,146.7719,1700.0
2021-11-11 14:15:00,162.11,162.16,161.92,162.02,10538.0,146.799,146.8443,146.627,146.7175,10538.0
2021-11-11 14:20:00,162.01,162.1,161.98,162.06,3270.0,146.7085,146.79,146.6813,146.7538,3270.0
2021-11-11 14:25:00,162.18,162.18,162.06,162.09,1852.0,146.8624,146.8624,146.7538,146.7809,1852.0
2021-11-11 14:30:00,162.11,162.15,162.0,162.09,6050.0,146.799,146.8353,146.6994,146.7809,6050.0
2021-11-11 14:35:00,162.12,162.29,162.1,162.28,6129.0,146.8081,146.962,146.79,146.953,6129.0
2021-11-11 14:40:00,162.28,162.35,162.13,162.13,2257.0,146.953,147.0164,146.8171,146.8171,2257.0
2021-11-11 14:45:00,162.09,162.17,161.95,162.07,6212.0,146.7809,146.8534,146.6541,146.7628,6212.0
2021-11-11 14:50:00,162.04,162.07,161.89,161.91,10065.0,146.7356,146.7628,146.5998,146.6179,10065.0
2021-11-11 14:55:00,161.92,162.06,161.92,161.99,6972.0,146.627,146.7538,146.627,146.6904,6972.0
2021-11-11 15:00:00,161.99,162.08,161.98,162.02,6510.0,146.6904,146.7719,146.6813,146.7175,6510.0
2021-11-11 15:05:00,162.04,162.06,161.85,161.85,13829.0,146.7356,146.7538,146.5636,146.5636,13829.0
2021-11-11 15:10:00,161.85,161.85,161.63,161.69,6832.0,146.5636,146.5636,146.3644,146.4187,6832.0
2021-11-11 15:15:00,161.75,161.89,161.71,161.83,6000.0,146.473,146.5998,146.4368,146.5455,6000.0
2021-11-11 15:20:00,161.82,162.12,161.79,162.12,8343.0,146.5364,146.8081,146.5093,146.8081,8343.0
2021-11-11 15:25:00,162.09,162.12,161.99,162.09,4808.0,146.7809,146.8081,146.6904,146.7809,4808.0
2021-11-11 15:30:00,162.11,162.14,162.0,162.13,9847.0,146.799,146.8262,146.6994,146.8171,9847.0
2021-11-11 15:35:00,162.18,162.3,162.03,162.06,9940.0,146.8624,146.9711,146.7266,146.7538,9940.0
2021-11-11 15:40:00,162.05,162.23,162.05,162.14,22345.0,146.7447,146.9077,146.7447,146.8262,22345.0
2021-11-11 15:45:00,162.16,162.19,161.96,162.02,41860.0,146.8443,146.8715,146.6632,146.7175,41860.0
2021-11-11 15:50:00,162.03,162.11,161.54,162.11,36665.0,146.7266,146.799,146.2829,146.799,36665.0
2021-11-11 15:55:00,162.11,162.11,161.85,161.97,55380.0,146.799,146.799,146.5636,146.6723,55380.0
2021-11-12 09:30:00,162.27,162.67,161.89,162.18,24959.0,146.9439,147.3061,146.5998,146.8624,24959.0
2021-11-12 09:35:00,162.3,162.49,162.01,162.41,3485.0,146.9711,147.1431,146.7085,147.0707,3485.0
2021-11-12 09:40:00,162.4,162.65,162.0,162.55,10101.0,147.0616,147.288,146.6994,147.1975,10101.0
2021-11-12 09:45:00,162.75,163.12,162.56,163.12,14844.0,147.3786,147.7136,147.2065,147.7136,14844.0
2021-11-12 09:50:00,163.21,163.24,162.62,162.86,4212.0,147.7951,147.8223,147.2609,147.4782,4212.0
2021-11-12 09:55:00,162.75,163.16,162.55,163.08,9240.0,147.3786,147.7499,147.1975,147.6774,9240.0
2021-11-12 10:00:00,163.2,163.2,162.79,162.79,7259.0,147.7861,147.7861,147.4148,147.4148,7259.0
2021-11-12 10:05:00,162.75,163.02,162.64,163.02,8004.0,147.3786,147.6231,147.279,147.6231,8004.0
2021-11-12 10:10:00,162.94,163.18,162.74,163.09,5986.0,147.5506,147.768,147.3695,147.6865,5986.0
2021-11-12 10:15:00,163.09,163.65,163.03,163.49,27668.0,147.6865,148.1936,147.6321,148.0487,27668.0
2021-11-12 10:20:00,163.67,163.67,163.2,163.41,9450.0,148.2117,148.2117,147.7861,147.9762,9450.0
2021-11-12 10:25:00,163.41,163.77,163.41,163.53,14095.0,147.9762,148.3022,147.9762,148.0849,14095.0
2021-11-12 10:30:00,163.66,163.7,163.31,163.56,7340.0,148.2026,148.2389,147.8857,148.1121,7340.0
2021-11-12 10:35:00,163.56,163.8,163.37,163.37,9124.0,148.1121,148.3294,147.94,147.94,9124.0
2021-11-12 10:40:00,163.47,163.65,163.43,163.64,3739.0,148.0306,148.1936,147.9944,148.1845,3739.0
2021-11-12 10:45:00,163.53,163.98,163.49,163.88,9079.0,148.0849,148.4924,148.0487,148.4019,9079.0
2021-11-12 10:50:00,163.92,164.18,163.9,164.17,8371.0,148.4381,148.6735,148.42,148.6645,8371.0
2021-11-12 10:55:00,164.09,164.09,163.82,164.05,4761.0,148.592,148.592,148.3475,148.5558,4761.0
2021-11-12 11:00:00,164.09,164.28,164.07,164.11,6265.0,148.592,148.7641,148.5739,148.6101,6265.0
2021-11-12 11:05:00,164.18,164.61,164.11,164.61,8952.0,148.6735,149.0629,148.6101,149.0629,8952.0
2021-11-12 11:10:00,164.57,164.58,164.37,164.48,3208.0,149.0267,149.0357,148.8456,148.9452,3208.0
2021-11-12 11:15:00,164.53,164.92,164.5,164.92,12729.0,148.9905,149.3436,148.9633,149.3436,12729.0
2021-11-12 11:20:00,164.88,164.89,164.61,164.64,12455.0,149.3074,149.3165,149.0629,149.0901,12455.0
2021-11-12 11:25:00,164.52,164.64,164.32,164.32,9728.0,148.9814,149.0901,148.8003,148.8003,9728.0
2021-11-12 11:30:00,164.4,164.55,164.28,164.39,14313.0,148.8727,149.0086,148.7641,148.8637,14313.0
2021-11-12 11:35:00,164.37,164.42,164.18,164.34,6440.0,148.8456,148.8909,148.6735,148.8184,6440.0
2021-11-12 11:40:00,164.31,164.32,164.08,164.08,9223.0,148.7912,148.8003,148.583,148.583,9223.0
2021-11-12 11:45:00,164.07,164.2,164.0,164.17,8660.0,148.5739,148.6916,148.5105,148.6645,8660.0
2021-11-12 11:50:00,164.19,164.53,164.19,164.5,17100.0,148.6826,148.9905,148.6826,148.9633,17100.0
2021-11-12 11:55:00,164.57,164.57,164.22,164.22,6595.0,149.0267,149.0267,148.7097,148.7097,6595.0
2021-11-12 12:00:00,164.23,164.29,164.02,164.02,3238.0,148.7188,148.7731,148.5286,148.5286,3238.0
2021-11-12 12:05:00,164.06,164.07,163.69,163.84,11144.0,148.5649,148.5739,148.2298,148.3656,11144.0
2021-11-12 12:10:00,163.81,163.82,163.5,163.55,4860.0,148.3385,148.3475,148.0577,148.103,4860.0
2021-11-12 12:15:00,163.5,163.53,163.34,163.4,4502.0,148.0577,148.0849,147.9129,147.9672,4502.0
2021-11-12 12:20:00,163.34,163.44,163.23,163.26,8837.0,147.9129,148.0034,147.8132,147.8404,8837.0
2021-11-12 12:25:00,163.17,163.25,163.0,163.18,12518.0,147.7589,147.8314,147.605,147.768,12518.0
2021-11-12 12:30:00,163.24,163.26,163.13,163.25,3981.0,147.8223,147.8404,147.7227,147.8314,3981.0
2021-11-12 12:35:00,163.25,163.54,163.21,163.44,6090.0,147.8314,148.094,147.7951,148.0034,6090.0
2021-11-12 12:40:00,163.39,163.39,163.15,163.27,8973.0,147.9581,147.9581,147.7408,147.8495,8973.0
2021-11-12 12:45:00,163.33,163.37,163.03,163.03,5301.0,147.9038,147.94,147.6321,147.6321,5301.0
2021-11-12 12:50:00,163.03,163.22,163.0,163.1,7810.0,147.6321,147.8042,147.605,147.6955,7810.0
2021-11-12 12:55:00,163.06,163.23,162.98,162.98,5868.0,147.6593,147.8132,147.5869,147.5869,5868.0
2021-11-12 13:00:00,162.96,163.15,162.92,163.06,6263.0,147.5687,147.7408,147.5325,147.6593,6263.0
2021-11-12 13:05:00,163.1,163.25,163.02,163.25,4138.0,147.6955,147.8314,147.6231,147.8314,4138.0
2021-11-12 13:10:00,163.22,163.47,163.21,163.34,7550.0,147.8042,148.0306,147.7951,147.9129,7550.0
2021-11-12 13:15:00,163.36,163.46,163.32,163.41,4207.0,147.931,148.0215,147.8947,147.9762,4207.0
2021-11-12 13:20:00,163.4,163.51,163.36,163.41,7433.0,147.9672,148.0668,147.931,147.9762,7433.0
2021-11-12 13:25:00,163.36,163.42,163.23,163.31,7600.0,147.931,147.9853,147.8132,147.8857,7600.0
2021-11-12 13:30:00,163.44,163.55,163.4,163.47,6444.0,148.0034,148.103,147.9672,148.0306,6444.0
2021-11-12 13:35:00,163.47,163.53,163.44,163.46,4909.0,148.0306,148.0849,148.0034,148.0215,4909.0
2021-11-12 13:40:00,163.46,163.57,163.42,163.54,3798.0,148.0215,148.1211,147.9853,148.094,3798.0
2021-11-12 13:45:00,163.52,163.57,163.43,163.51,7515.0,148.0759,148.1211,147.9944,148.0668,7515.0
2021-11-12 13:50:00,163.54,163.54,163.38,163.51,3135.0,148.094,148.094,147.9491,148.0668,3135.0
2021-11-12 13:55:00,163.53,163.63,163.46,163.5,8191.0,148.0849,148.1755,148.0215,148.0577,8191.0
2021-11-12 14:00:00,163.44,163.58,163.43,163.51,4443.0,148.0034,148.1302,147.9944,148.0668,4443.0
2021-11-12 14:05:00,163.47,163.59,163.35,163.59,5294.0,148.0306,148.1392,147.9219,148.1392,5294.0
2021-11-12 14:10:00,163.59,164.14,163.58,164.1,10071.0,148.1392,148.6373,148.1302,148.6011,10071.0
2021-11-12 14:15:00,164.08,164.19,163.96,164.08,8117.0,148.583,148.6826,148.4743,148.583,8117.0
2021-11-12 14:20:00,164.09,164.25,164.08,164.21,11320.0,148.592,148.7369,148.583,148.7007,11320.0
2021-11-12 14:25:00,164.21,164.25,164.04,164.15,5392.0,148.7007,148.7369,148.5467,148.6464,5392.0
2021-11-12 14:30:00,164.11,164.24,164.06,164.22,5119.0,148.6101,148.7279,148.5649,148.7097,5119.0
2021-11-12 14:35:00,164.24,164.24,164.13,164.2,8362.0,148.7279,148.7279,148.6282,148.6916,8362.0
2021-11-12 14:40:00,164.21,164.41,164.15,164.36,8877.0,148.7007,148.8818,148.6464,148.8365,8877.0
2021-11-12 14:45:00,164.39,164.46,164.31,164.32,7961.0,148.8637,148.9271,148.7912,148.8003,7961.0
2021-11-12 14:50:00,164.28,164.37,164.26,164.37,6439.0,148.7641,148.8456,148.746,148.8456,6439.0
2021-11-12 14:55:00,164.36,164.43,164.11,164.22,8014.0,148.8365,148.8999,148.6101,148.7097,8014.0
2021-11-12 15:00:00,164.2,164.28,164.17,164.22,5055.0,148.6916,148.7641,148.6645,148.7097,5055.0
2021-11-12 15:05:00,164.23,164.48,164.18,164.46,25643.0,148.7188,148.9452,148.6735,148.9271,25643.0
2021-11-12 15:10:00,164.42,164.55,164.37,164.55,17063.0,148.8909,149.0086,148.8456,149.0086,17063.0
2021-11-12 15:15:00,164.52,164.82,164.51,164.78,12038.0,148.9814,149.2531,148.9724,149.2169,12038.0
2021-11-12 15:20:00,164.78,164.97,164.78,164.96,19034.0,149.2169,149.3889,149.2169,149.3799,19034.0
2021-11-12 15:25:00,164.97,165.02,164.66,164.8,24363.0,149.3889,149.4342,149.1082,149.235,24363.0
2021-11-12 15:30:00,164.85,165.0,164.69,164.82,32172.0,149.2802,149.4161,149.1354,149.2531,32172.0
2021-11-12 15:35:00,164.83,164.96,164.56,164.77,20270.0,149.2621,149.3799,149.0176,149.2078,20270.0
2021-11-12 15:40:00,164.8,164.88,164.62,164.68,17309.0,149.235,149.3074,149.072,149.1263,17309.0
2021-11-12 15:45:00,164.67,164.67,164.17,164.17,18477.0,149.1172,149.1172,148.6645,148.6645,18477.0
2021-11-12 15:50:00,164.21,164.47,164.01,164.41,32098.0,148.7007,148.9361,148.5196,148.8818,32098.0
2021-11-12 15:55:00,164.43,164.59,164.26,164.57,37988.0,148.8999,149.0448,148.746,149.0267,37988.0
2021-11-15 09:30:00,165.18,165.7,164.89,165.61,36757.0,149.5791,150.05,149.3165,149.9685,36757.0
2021-11-15 09:35:00,165.52,165.56,164.64,164.64,6624.0,149.887,149.9232,149.0901,149.0901,6624.0
2021-11-15 09:40:00,164.74,165.44,164.72,165.28,6689.0,149.1806,149.8145,149.1625,149.6696,6689.0
2021-11-15 09:45:00,165.36,165.47,164.9,164.9,7230.0,149.7421,149.8417,149.3255,149.3255,7230.0
2021-11-15 09:50:00,164.95,164.95,164.46,164.81,5028.0,149.3708,149.3708,148.9271,149.244,5028.0
2021-11-15 09:55:00,164.97,165.04,164.82,164.88,2410.0,149.3889,149.4523,149.2531,149.3074,2410.0
2021-11-15 10:00:00,164.96,164.96,164.51,164.64,3357.0,149.3799,149.3799,148.9724,149.0901,3357.0
2021-11-15 10:05:00,164.66,164.76,164.53,164.63,7622.0,149.1082,149.1987,148.9905,149.081,7622.0
2021-11-15 10:10:00,164.58,165.17,164.58,164.86,5635.0,149.0357,149.57,149.0357,149.2893,5635.0
2021-11-15 10:15:00,164.76,165.01,164.75,164.85,1990.0,149.1987,149.4251,149.1897,149.2802,1990.0
2021-11-15 10:20:00,164.76,165.15,164.7,165.13,7515.0,149.1987,149.5519,149.1444,149.5338,7515.0
2021-11-15 10:25:00,165.18,165.35,165.0,165.1,4711.0,149.5791,149.733,149.4161,149.5066,4711.0
2021-11-15 10:30:00,165.16,165.18,164.84,164.84,5180.0,149.561,149.5791,149.2712,149.2712,5180.0
2021-11-15 10:35:00,164.83,164.83,164.6,164.68,2571.0,149.2621,149.2621,149.0539,149.1263,2571.0
2021-11-15 10:40:00,164.73,164.74,164.48,164.48,2224.0,149.1716,149.1806,148.9452,148.9452,2224.0
2021-11-15 10:45:00,164.53,164.61,164.44,164.61,7038.0,148.9905,149.0629,148.909,149.0629,7038.0
2021-11-15 10:50:00,164.71,164.75,164.37,164.37,4023.0,149.1535,149.1897,148.8456,148.8456,4023.0
2021-11-15 10:55:00,164.42,164.49,164.15,164.15,6416.0,148.8909,148.9542,148.6464,148.6464,6416.0
2021-11-15 11:00:00,164.2,164.2,163.61,163.62,38551.0,148.6916,148.6916,148.1574,148.1664,38551.0
2021-11-15 11:05:00,163.58,163.59,163.44,163.56,12042.0,148.1302,148.1392,148.0034,148.1121,12042.0
2021-11-15 11:10:00,163.58,163.59,163.24,163.25,26298.0,148.1302,148.1392,147.8223,147.8314,26298.0
2021-11-15 11:15:00,163.3,163.92,163.27,163.9,18991.0,147.8766,148.4381,147.8495,148.42,18991.0
2021-11-15 11:20:00,163.94,164.35,163.83,164.26,8466.0,148.4562,148.8275,148.3566,148.746,8466.0
2021-11-15 11:25:00,164.22,164.27,163.81,163.81,5648.0,148.7097,148.755,148.3385,148.3385,5648.0
2021-11-15 11:30:00,163.75,163.99,163.75,163.93,7010.0,148.2841,148.5015,148.2841,148.4471,7010.0
2021-11-15 11:35:00,163.98,164.2,163.93,163.94,5516.0,148.4924,148.6916,148.4471,148.4562,5516.0
2021-11-15 11:40:00,163.92,163.92,163.09,163.2,5710.0,148.4381,148.4381,147.6865,147.7861,5710.0
2021-11-15 11:45:00,163.17,163.4,163.11,163.24,4574.0,147.7589,147.9672,147.7046,147.8223,4574.0
2021-11-15 11:50:00,163.16,163.23,162.96,163.21,13805.0,147.7499,147.8132,147.5687,147.7951,13805.0
2021-11-15 11:55:00,163.25,163.5,163.25,163.49,4384.0,147.8314,148.0577,147.8314,148.0487,4384.0
2021-11-15 12:00:00,163.44,163.6,163.43,163.55,3531.0,148.0034,148.1483,147.9944,148.103,3531.0
2021-11-15 12:05:00,163.59,163.59,163.5,163.57,6201.0,148.1392,148.1392,148.0577,148.1211,6201.0
2021-11-15 12:10:00,163.78,163.88,163.54,163.63,6626.0,148.3113,148.4019,148.094,148.1755,6626.0
2021-11-15 12:15:00,163.61,163.76,163.56,163.61,3305.0,148.1574,148.2932,148.1121,148.1574,3305.0
2021-11-15 12:20:00,163.6,163.6,163.14,163.52,6771.0,148.1483,148.1483,147.7317,148.0759,6771.0
2021-11-15 12:25:00,163.53,163.63,163.45,163.59,5751.0,148.0849,148.1755,148.0125,148.1392,5751.0
2021-11-15 12:30:00,163.65,164.09,163.59,163.95,6168.0,148.1936,148.592,148.1392,148.4652,6168.0
2021-11-15 12:35:00,163.93,163.97,163.81,163.81,5201.0,148.4471,148.4834,148.3385,148.3385,5201.0
2021-11-15 12:40:00,163.88,164.16,163.88,164.14,9940.0,148.4019,148.6554,148.4019,148.6373,9940.0
2021-11-15 12:45:00,164.14,164.15,164.06,164.08,2206.0,148.6373,148.6464,148.5649,148.583,2206.0
2021-11-15 12:50:00,164.03,164.05,163.8,163.89,5217.0,148.5377,148.5558,148.3294,148.4109,5217.0
2021-11-15 12:55:00,163.91,163.91,163.8,163.91,3284.0,148.429,148.429,148.3294,148.429,3284.0
2021-11-15 13:00:00,163.9,163.9,163.82,163.88,3243.0,148.42,148.42,148.3475,148.4019,3243.0
2021-11-15 13:05:00,164.02,164.02,163.91,163.96,7447.0,148.5286,148.5286,148.429,148.4743,7447.0
2021-11-15 13:10:00,163.93,163.93,163.71,163.72,3000.0,148.4471,148.4471,148.2479,148.257,3000.0
2021-11-15 13:15:00,163.72,163.76,163.55,163.55,2886.0,148.257,148.2932,148.103,148.103,2886.0
2021-11-15 13:20:00,163.57,163.61,163.33,163.57,6687.0,148.1211,148.1574,147.9038,148.1211,6687.0
2021-11-15 13:25:00,163.58,163.58,163.3,163.41,4158.0,148.1302,148.1302,147.8766,147.9762,4158.0
2021-11-15 13:30:00,163.45,163.45,163.28,163.28,4959.0,148.0125,148.0125,147.8585,147.8585,4959.0
2021-11-15 13:35:00,163.25,163.37,163.18,163.35,7884.0,147.8314,147.94,147.768,147.9219,7884.0
2021-11-15 13:40:00,163.36,163.36,162.94,162.95,11065.0,147.931,147.931,147.5506,147.5597,11065.0
2021-11-15 13:45:00,162.97,163.21,162.97,163.14,6209.0,147.5778,147.7951,147.5778,147.7317,6209.0
2021-11-15 13:50:00,163.19,163.27,163.17,163.17,2915.0,147.777,147.8495,147.7589,147.7589,2915.0
2021-11-15 13:55:00,163.15,163.15,163.05,163.1,4818.0,147.7408,147.7408,147.6502,147.6955,4818.0
2021-11-15 14:00:00,163.04,163.14,162.9,162.96,5483.0,147.6412,147.7317,147.5144,147.5687,5483.0
2021-11-15 14:05:00,162.95,162.98,162.8,162.98,5317.0,147.5597,147.5869,147.4239,147.5869,5317.0
2021-11-15 14:10:00,162.94,163.03,162.94,162.99,2433.0,147.5506,147.6321,147.5506,147.5959,2433.0
2021-11-15 14:15:00,163.04,163.09,163.0,163.09,2337.0,147.6412,147.6865,147.605,147.6865,2337.0
2021-11-15 14:20:00,163.04,163.17,162.98,163.16,3825.0,147.6412,147.7589,147.5869,147.7499,3825.0
2021-11-15 14:25:00,163.17,163.32,163.12,163.21,3986.0,147.7589,147.8947,147.7136,147.7951,3986.0
2021-11-15 14:30:00,163.2,163.3,163.16,163.23,3434.0,147.7861,147.8766,147.7499,147.8132,3434.0
2021-11-15 14:35:00,163.15,163.27,163.15,163.27,4199.0,147.7408,147.8495,147.7408,147.8495,4199.0
2021-11-15 14:40:00,163.37,163.52,163.35,163.48,5754.0,147.94,148.0759,147.9219,148.0396,5754.0
2021-11-15 14:45:00,163.42,163.58,163.42,163.5,4685.0,147.9853,148.1302,147.9853,148.0577,4685.0
2021-11-15 14:50:00,163.53,163.61,163.24,163.24,5792.0,148.0849,148.1574,147.8223,147.8223,5792.0
2021-11-15 14:55:00,163.35,163.39,163.24,163.25,4145.0,147.9219,147.9581,147.8223,147.8314,4145.0
2021-11-15 15:00:00,163.25,163.37,163.14,163.15,3377.0,147.8314,147.94,147.7317,147.7408,3377.0
2021-11-15 15:05:00,163.13,163.22,163.05,163.14,3172.0,147.7227,147.8042,147.6502,147.7317,3172.0
2021-11-15 15:10:00,163.17,163.31,163.16,163.29,8254.0,147.7589,147.8857,147.7499,147.8676,8254.0
2021-11-15 15:15:00,163.29,163.43,163.24,163.24,8915.0,147.8676,147.9944,147.8223,147.8223,8915.0
2021-11-15 15:20:00,163.29,163.37,163.26,163.31,6903.0,147.8676,147.94,147.8404,147.8857,6903.0
2021-11-15 15:25:00,163.26,163.43,163.26,163.42,5025.0,147.8404,147.9944,147.8404,147.9853,5025.0
2021-11-15 15:30:00,163.43,163.44,163.19,163.32,7869.0,147.9944,148.0034,147.777,147.8947,7869.0
2021-11-15 15:35:00,163.26,163.39,163.24,163.28,8105.0,147.8404,147.9581,147.8223,147.8585,8105.0
2021-11-15 15:40:00,163.32,163.33,163.21,163.22,12819.0,147.8947,147.9038,147.7951,147.8042,12819.0
2021-11-15 15:45:00,163.21,163.23,162.99,163.03,15293.0,147.7951,147.8132,147.5959,147.6321,15293.0
2021-11-15 15:50:00,163.01,163.02,162.71,162.89,32235.0,147.614,147.6231,147.3424,147.5054,32235.0
2021-11-15 15:55:00,162.89,163.25,162.79,163.22,47602.0,147.5054,147.8314,147.4148,147.8042,47602.0
2021-11-16 09:30:00,162.92,163.9,162.72,162.81,27051.0,147.5325,148.42,147.3514,147.4329,27051.0
2021-11-16 09:35:00,162.81,163.27,162.74,162.81,16407.0,147.4329,147.8495,147.3695,147.4329,16407.0
2021-11-16 09:40:00,162.88,163.55,162.85,163.37,18936.0,147.4963,148.103,147.4691,147.94,18936.0
2021-11-16 09:45:00,163.3,163.45,162.88,162.88,11704.0,147.8766,148.0125,147.4963,147.4963,11704.0
2021-11-16 09:50:00,163.11,163.25,162.67,163.04,10960.0,147.7046,147.8314,147.3061,147.6412,10960.0
2021-11-16 09:55:00,162.92,162.94,162.61,162.85,3379.0,147.5325,147.5506,147.2518,147.4691,3379.0
2021-11-16 10:00:00,162.84,163.5,162.84,163.35,6672.0,147.4601,148.0577,147.4601,147.9219,6672.0
2021-11-16 10:05:00,163.35,163.51,163.24,163.37,8915.0,147.9219,148.0668,147.8223,147.94,8915.0
2021-11-16 10:10:00,163.42,163.43,163.12,163.12,5672.0,147.9853,147.9944,147.7136,147.7136,5672.0
2021-11-16 10:15:00,163.24,163.46,162.9,163.15,15332.0,147.8223,148.0215,147.5144,147.7408,15332.0
2021-11-16 10:20:00,163.04,163.18,162.98,163.06,16451.0,147.6412,147.768,147.5869,147.6593,16451.0
2021-11-16 10:25:00,162.9,163.13,162.72,162.98,17083.0,147.5144,147.7227,147.3514,147.5869,17083.0
2021-11-16 10:30:00,162.96,163.37,162.96,163.08,4809.0,147.5687,147.94,147.5687,147.6774,4809.0
2021-11-16 10:35:00,163.15,163.34,163.08,163.18,5680.0,147.7408,147.9129,147.6774,147.768,5680.0
2021-11-16 10:40:00,163.18,163.18,162.9,162.91,5022.0,147.768,147.768,147.5144,147.5235,5022.0
2021-11-16 10:45:00,162.96,163.08,162.9,162.94,15808.0,147.5687,147.6774,147.5144,147.5506,15808.0
2021-11-16 10:50:00,162.97,163.13,162.87,163.01,6490.0,147.5778,147.7227,147.4872,147.614,6490.0
2021-11-16 10:55:00,162.95,162.95,162.45,162.82,14020.0,147.5597,147.5597,147.1069,147.442,14020.0
2021-11-16 11:00:00,162.92,162.97,162.65,162.77,5800.0,147.5325,147.5778,147.288,147.3967,5800.0
2021-11-16 11:05:00,162.77,162.91,162.7,162.91,6035.0,147.3967,147.5235,147.3333,147.5235,6035.0
2021-11-16 11:10:00,162.81,162.96,162.81,162.94,7034.0,147.4329,147.5687,147.4329,147.5506,7034.0
2021-11-16 11:15:00,162.96,163.04,162.81,163.02,5664.0,147.5687,147.6412,147.4329,147.6231,5664.0
2021-11-16 11:20:00,162.98,163.16,162.76,163.1,22902.0,147.5869,147.7499,147.3876,147.6955,22902.0
2021-11-16 11:25:00,163.03,163.1,163.03,163.09,5120.0,147.6321,147.6955,147.6321,147.6865,5120.0
2021-11-16 11:30:00,163.06,163.57,162.98,163.57,9267.0,147.6593,148.1211,147.5869,148.1211,9267.0
2021-11-16 11:35:00,163.6,163.71,163.56,163.71,1487.0,148.1483,148.2479,148.1121,148.2479,1487.0
2021-11-16 11:40:00,163.67,163.8,163.6,163.79,4482.0,148.2117,148.3294,148.1483,148.3204,4482.0
2021-11-16 11:45:00,163.84,164.01,163.83,163.97,4482.0,148.3656,148.5196,148.3566,148.4834,4482.0
2021-11-16 11:50:00,164.0,164.39,164.0,164.3,7759.0,148.5105,148.8637,148.5105,148.7822,7759.0
2021-11-16 11:55:00,164.26,164.46,164.24,164.37,7285.0,148.746,148.9271,148.7279,148.8456,7285.0
2021-11-16 12:00:00,164.34,164.39,164.25,164.34,6719.0,148.8184,148.8637,148.7369,148.8184,6719.0
2021-11-16 12:05:00,164.41,164.46,164.17,164.17,4291.0,148.8818,148.9271,148.6645,148.6645,4291.0
2021-11-16 12:10:00,164.24,164.35,164.19,164.23,2935.0,148.7279,148.8275,148.6826,148.7188,2935.0
2021-11-16 12:15:00,164.22,164.36,164.22,164.32,4823.0,148.7097,148.8365,148.7097,148.8003,4823.0
2021-11-16 12:20:00,164.22,164.55,164.22,164.52,4010.0,148.7097,149.0086,148.7097,148.9814,4010.0
2021-11-16 12:25:00,164.56,164.58,164.02,164.21,22995.0,149.0176,149.0357,148.5286,148.7007,22995.0
2021-11-16 12:30:00,164.18,164.39,164.13,164.39,6982.0,148.6735,148.8637,148.6282,148.8637,6982.0
2021-11-16 12:35:00,164.39,164.44,164.26,164.37,8532.0,148.8637,148.909,148.746,148.8456,8532.0
2021-11-16 12:40:00,164.31,164.43,164.3,164.38,3486.0,148.7912,148.8999,148.7822,148.8546,3486.0
2021-11-16 12:45:00,164.34,164.46,164.24,164.25,3588.0,148.8184,148.9271,148.7279,148.7369,3588.0
2021-11-16 12:50:00,164.22,164.22,163.6,163.6,8330.0,148.7097,148.7097,148.1483,148.1483,8330.0
2021-11-16 12:55:00,163.59,163.62,163.38,163.39,8309.0,148.1392,148.1664,147.9491,147.9581,8309.0
2021-11-16 13:00:00,163.49,163.71,163.47,163.71,5470.0,148.0487,148.2479,148.0306,148.2479,5470.0
2021-11-16 13:05:00,163.69,163.75,163.66,163.72,2880.0,148.2298,148.2841,148.2026,148.257,2880.0
2021-11-16 13:10:00,163.79,163.8,163.59,163.59,2933.0,148.3204,148.3294,148.1392,148.1392,2933.0
2021-11-16 13:15:00,163.59,163.64,163.48,163.49,5053.0,148.1392,148.1845,148.0396,148.0487,5053.0
2021-11-16 13:20:00,163.49,163.64,163.47,163.61,3672.0,148.0487,148.1845,148.0306,148.1574,3672.0
2021-11-16 13:25:00,163.63,163.63,163.33,163.34,5065.0,148.1755,148.1755,147.9038,147.9129,5065.0
2021-11-16 13:30:00,163.3,163.37,163.22,163.36,6612.0,147.8766,147.94,147.8042,147.931,6612.0
2021-11-16 13:35:00,163.38,163.56,163.38,163.44,7661.0,147.9491,148.1121,147.9491,148.0034,7661.0
2021-11-16 13:40:00,163.44,163.51,163.38,163.45,4485.0,148.0034,148.0668,147.9491,148.0125,4485.0
2021-11-16 13:45:00,163.44,163.55,163.43,163.51,3378.0,148.0034,148.103,147.9944,148.0668,3378.0
2021-11-16 13:50:00,163.58,163.87,163.58,163.74,4418.0,148.1302,148.3928,148.1302,148.2751,4418.0
2021-11-16 13:55:00,163.72,164.02,163.72,164.0,3781.0,148.257,148.5286,148.257,148.5105,3781.0
2021-11-16 14:00:00,163.94,164.15,163.94,164.12,2810.0,148.4562,148.6464,148.4562,148.6192,2810.0
2021-11-16 14:05:00,164.15,164.28,164.12,164.22,5601.0,148.6464,148.7641,148.6192,148.7097,5601.0
2021-11-16 14:10:00,164.21,164.25,164.16,164.17,3349.0,148.7007,148.7369,148.6554,148.6645,3349.0
2021-11-16 14:15:00,164.14,164.14,163.94,164.02,4400.0,148.6373,148.6373,148.4562,148.5286,4400.0
2021-11-16 14:20:00,164.05,164.13,164.01,164.11,5114.0,148.5558,148.6282,148.5196,148.6101,5114.0
2021-11-16 14:25:00,164.07,164.58,164.07,164.53,15277.0,148.5739,149.0357,148.5739,148.9905,15277.0
2021-11-16 14:30:00,164.5,164.56,164.38,164.45,23222.0,148.9633,149.0176,148.8546,148.918,23222.0
2021-11-16 14:35:00,164.49,164.53,164.25,164.34,13390.0,148.9542,148.9905,148.7369,148.8184,13390.0
2021-11-16 14:40:00,164.35,164.35,164.17,164.2,3334.0,148.8275,148.8275,148.6645,148.6916,3334.0
2021-11-16 14:45:00,164.2,164.33,164.19,164.28,3467.0,148.6916,148.8094,148.6826,148.7641,3467.0
2021-11-16 14:50:00,164.38,164.4,164.3,164.3,3223.0,148.8546,148.8727,148.7822,148.7822,3223.0
2021-11-16 14:55:00,164.3,164.4,164.29,164.39,5804.0,148.7822,148.8727,148.7731,148.8637,5804.0
2021-11-16 15:00:00,164.39,164.39,164.22,164.31,4372.0,148.8637,148.8637,148.7097,148.7912,4372.0
2021-11-16 15:05:00,164.3,164.39,164.25,164.25,5966.0,148.7822,148.8637,148.7369,148.7369,5966.0
2021-11-16 15:10:00,164.25,164.3,164.1,164.25,3041.0,148.7369,148.7822,148.6011,148.7369,3041.0
2021-11-16 15:15:00,164.23,164.25,163.98,164.0,7957.0,148.7188,148.7369,148.4924,148.5105,7957.0
2021-11-16 15:20:00,164.0,164.02,163.91,163.93,3907.0,148.5105,148.5286,148.429,148.4471,3907.0
2021-11-16 15:25:00,163.91,164.01,163.83,163.92,20442.0,148.429,148.5196,148.3566,148.4381,20442.0
2021-11-16 15:30:00,163.9,164.13,163.83,164.11,17905.0,148.42,148.6282,148.3566,148.6101,17905.0
2021-11-16 15:35:00,164.11,164.33,163.95,163.95,30850.0,148.6101,148.8094,148.4652,148.4652,30850.0
2021-11-16 15:40:00,163.94,163.97,163.71,163.78,9829.0,148.4562,148.4834,148.2479,148.3113,9829.0
2021-11-16 15:45:00,163.78,163.97,163.71,163.71,10802.0,148.3113,148.4834,148.2479,148.2479,10802.0
2021-11-16 15:50:00,163.68,164.0,163.63,163.93,20661.0,148.2207,148.5105,148.1755,148.4471,20661.0
2021-11-16 15:55:00,163.89,163.92,163.6,163.72,54278.0,148.4109,148.4381,148.1483,148.257,54278.0
2021-11-17 09:30:00,163.76,163.87,162.53,162.64,29234.0,148.2932,148.3928,147.1794,147.279,29234.0
2021-11-17 09:35:00,162.75,163.13,162.61,162.92,7194.0,147.3786,147.7227,147.2518,147.5325,7194.0
2021-11-17 09:40:00,163.0,163.84,163.0,163.67,4773.0,147.605,148.3656,147.605,148.2117,4773.0
2021-11-17 09:45:00,163.71,163.71,163.34,163.46,5326.0,148.2479,148.2479,147.9129,148.0215,5326.0
2021-11-17 09:50:00,163.35,163.45,163.0,163.44,6534.0,147.9219,148.0125,147.605,148.0034,6534.0
2021-11-17 09:55:00,163.45,163.64,163.27,163.47,7949.0,148.0125,148.1845,147.8495,148.0306,7949.0
2021-11-17 10:00:00,163.47,163.58,163.15,163.38,7193.0,148.0306,148.1302,147.7408,147.9491,7193.0
2021-11-17 10:05:00,163.24,163.29,163.03,163.19,5126.0,147.8223,147.8676,147.6321,147.777,5126.0
2021-11-17 10:10:00,163.36,163.46,163.09,163.46,4865.0,147.931,148.0215,147.6865,148.0215,4865.0
2021-11-17 10:15:00,163.41,163.5,163.31,163.48,9251.0,147.9762,148.0577,147.8857,148.0396,9251.0
2021-11-17 10:20:00,163.5,163.71,163.33,163.51,7569.0,148.0577,148.2479,147.9038,148.0668,7569.0
2021-11-17 10:25:00,163.49,163.99,163.49,163.86,36568.0,148.0487,148.5015,148.0487,148.3837,36568.0
2021-11-17 10:30:00,163.92,163.95,163.65,163.79,14553.0,148.4381,148.4652,148.1936,148.3204,14553.0
2021-11-17 10:35:00,163.81,164.36,163.81,164.36,11071.0,148.3385,148.8365,148.3385,148.8365,11071.0
2021-11-17 10:40:00,164.34,164.51,164.12,164.28,13283.0,148.8184,148.9724,148.6192,148.7641,13283.0
2021-11-17 10:45:00,164.26,164.5,164.24,164.46,10175.0,148.746,148.9633,148.7279,148.9271,10175.0
2021-11-17 10:50:00,164.41,164.61,164.38,164.47,8271.0,148.8818,149.0629,148.8546,148.9361,8271.0
2021-11-17 10:55:00,164.45,164.71,164.37,164.69,5484.0,148.918,149.1535,148.8456,149.1354,5484.0
2021-11-17 11:00:00,164.62,164.65,164.21,164.27,11891.0,149.072,149.0991,148.7007,148.755,11891.0
2021-11-17 11:05:00,164.21,164.47,164.14,164.23,10256.0,148.7007,148.9361,148.6373,148.7188,10256.0
2021-11-17 11:10:00,164.22,164.39,164.18,164.32,6087.0,148.7097,148.8637,148.6735,148.8003,6087.0
2021-11-17 11:15:00,164.3,164.32,163.94,164.14,7331.0,148.7822,148.8003,148.4562,148.6373,7331.0
2021-11-17 11:20:00,164.2,164.36,164.07,164.15,4806.0,148.6916,148.8365,148.5739,148.6464,4806.0
2021-11-17 11:25:00,164.08,164.28,164.08,164.26,3324.0,148.583,148.7641,148.583,148.746,3324.0
2021-11-17 11:30:00,164.3,164.38,164.2,164.28,3428.0,148.7822,148.8546,148.6916,148.7641,3428.0
2021-11-17 11:35:00,164.32,164.36,164.2,164.36,2530.0,148.8003,148.8365,148.6916,148.8365,2530.0
2021-11-17 11:40:00,164.36,164.36,164.08,164.09,3963.0,148.8365,148.8365,148.583,148.592,3963.0
2021-11-17 11:45:00,164.14,164.14,164.03,164.11,4917.0,148.6373,148.6373,148.5377,148.6101,4917.0
2021-11-17 11:50:00,164.12,164.13,163.62,164.04,9058.0,148.6192,148.6282,148.1664,148.5467,9058.0
2021-11-17 11:55:00,164.15,164.21,164.06,164.19,1529.0,148.6464,148.7007,148.5649,148.6826,1529.0
2021-11-17 12:00:00,164.27,164.27,163.96,164.06,4075.0,148.755,148.755,148.4743,148.5649,4075.0
2021-11-17 12:05:00,164.06,164.06,163.6,163.65,4924.0,148.5649,148.5649,148.1483,148.1936,4924.0
2021-11-17 12:10:00,163.71,163.74,163.38,163.45,5705.0,148.2479,148.2751,147.9491,148.0125,5705.0
2021-11-17 12:15:00,163.45,163.45,163.04,163.32,16304.0,148.0125,148.0125,147.6412,147.8947,16304.0
2021-11-17 12:20:00,163.31,163.39,163.15,163.16,8934.0,147.8857,147.9581,147.7408,147.7499,8934.0
2021-11-17 12:25:00,163.24,163.3,163.09,163.09,13030.0,147.8223,147.8766,147.6865,147.6865,13030.0
2021-11-17 12:30:00,163.07,163.13,162.91,163.02,11898.0,147.6684,147.7227,147.5235,147.6231,11898.0
2021-11-17 12:35:00,163.09,163.18,163.07,163.08,3190.0,147.6865,147.768,147.6684,147.6774,3190.0
2021-11-17 12:40:00,163.12,163.12,162.98,163.11,3600.0,147.7136,147.7136,147.5869,147.7046,3600.0
2021-11-17 12:45:00,163.14,163.14,162.82,162.83,25603.0,147.7317,147.7317,147.442,147.451,25603.0
2021-11-17 12:50:00,162.84,162.84,162.45,162.47,6056.0,147.4601,147.4601,147.1069,147.125,6056.0
2021-11-17 12:55:00,162.48,162.49,162.29,162.35,5659.0,147.1341,147.1431,146.962,147.0164,5659.0
2021-11-17 13:00:00,162.31,162.88,162.25,162.88,17265.0,146.9801,147.4963,146.9258,147.4963,17265.0
2021-11-17 13:05:00,162.81,163.06,162.81,162.9,5533.0,147.4329,147.6593,147.4329,147.5144,5533.0
2021-11-17 13:10:00,162.8,162.92,162.7,162.91,4074.0,147.4239,147.5325,147.3333,147.5235,4074.0
2021-11-17 13:15:00,162.78,163.06,162.78,163.06,2796.0,147.4057,147.6593,147.4057,147.6593,2796.0
2021-11-17 13:20:00,163.11,163.4,163.11,163.4,2988.0,147.7046,147.9672,147.7046,147.9672,2988.0
2021-11-17 13:25:00,163.4,163.48,163.33,163.38,12710.0,147.9672,148.0396,147.9038,147.9491,12710.0
2021-11-17 13:30:00,163.36,163.41,163.26,163.39,8423.0,147.931,147.9762,147.8404,147.9581,8423.0
2021-11-17 13:35:00,163.39,163.58,163.39,163.56,6390.0,147.9581,148.1302,147.9581,148.1121,6390.0
2021-11-17 13:40:00,163.56,163.64,163.36,163.55,8320.0,148.1121,148.1845,147.931,148.103,8320.0
2021-11-17 13:45:00,163.63,163.75,163.6,163.62,23266.0,148.1755,148.2841,148.1483,148.1664,23266.0
2021-11-17 13:50:00,163.6,163.89,163.59,163.86,11815.0,148.1483,148.4109,148.1392,148.3837,11815.0
2021-11-17 13:55:00,163.92,164.0,163.82,163.9,18417.0,148.4381,148.5105,148.3475,148.42,18417.0
2021-11-17 14:00:00,163.9,163.9,163.52,163.56,23199.0,148.42,148.42,148.0759,148.1121,23199.0
2021-11-17 14:05:00,163.55,163.6,163.47,163.54,5415.0,148.103,148.1483,148.0306,148.094,5415.0
2021-11-17 14:10:00,163.53,163.54,163.37,163.39,4288.0,148.0849,148.094,147.94,147.9581,4288.0
2021-11-17 14:15:00,163.42,163.48,163.28,163.47,5099.0,147.9853,148.0396,147.8585,148.0306,5099.0
2021-11-17 14:20:00,163.44,163.44,163.32,163.32,3320.0,148.0034,148.0034,147.8947,147.8947,3320.0
2021-11-17 14:25:00,163.33,163.5,163.32,163.49,3324.0,147.9038,148.0577,147.8947,148.0487,3324.0
2021-11-17 14:30:00,163.45,163.45,163.14,163.17,9302.0,148.0125,148.0125,147.7317,147.7589,9302.0
2021-11-17 14:35:00,163.16,163.34,163.16,163.28,5176.0,147.7499,147.9129,147.7499,147.8585,5176.0
2021-11-17 14:40:00,163.34,163.35,163.14,163.23,12129.0,147.9129,147.9219,147.7317,147.8132,12129.0
2021-11-17 14:45:00,163.26,163.56,163.26,163.5,4248.0,147.8404,148.1121,147.8404,148.0577,4248.0
2021-11-17 14:50:00,163.55,163.55,163.31,163.39,7293.0,148.103,148.103,147.8857,147.9581,7293.0
2021-11-17 14:55:00,163.39,163.39,163.24,163.34,10522.0,147.9581,147.9581,147.8223,147.9129,10522.0
2021-11-17 15:00:00,163.35,163.38,163.03,163.2,6397.0,147.9219,147.9491,147.6321,147.7861,6397.0
2021-11-17 15:05:00,163.18,163.22,163.1,163.12,8266.0,147.768,147.8042,147.6955,147.7136,8266.0
2021-11-17 15:10:00,163.16,163.24,163.12,163.15,11755.0,147.7499,147.8223,147.7136,147.7408,11755.0
2021-11-17 15:15:00,163.17,163.18,162.96,162.99,30811.0,147.7589,147.768,147.5687,147.5959,30811.0
2021-11-17 15:20:00,163.05,163.17,163.02,163.14,32032.0,147.6502,147.7589,147.6231,147.7317,32032.0
2021-11-17 15:25:00,163.17,163.2,163.05,163.07,22410.0,147.7589,147.7861,147.6502,147.6684,22410.0
2021-11-17 15:30:00,163.09,163.12,162.75,163.05,13858.0,147.6865,147.7136,147.3786,147.6502,13858.0
2021-11-17 15:35:00,163.04,163.16,162.92,163.01,18519.0,147.6412,147.7499,147.5325,147.614,18519.0
2021-11-17 15:40:00,163.02,163.05,162.91,163.02,20174.0,147.6231,147.6502,147.5235,147.6231,20174.0
2021-11-17 15:45:00,163.02,163.14,162.84,163.05,57088.0,147.6231,147.7317,147.4601,147.6502,57088.0
2021-11-17 15:50:00,163.06,163.09,162.79,162.88,55990.0,147.6593,147.6865,147.4148,147.4963,55990.0
2021-11-17 15:55:00,162.91,163.06,162.89,162.97,116849.0,147.5235,147.6593,147.5054,147.5778,116849.0
2021-11-18 09:30:00,165.85,165.85,164.15,164.72,95225.0,150.1858,150.1858,148.6464,149.1625,95225.0
2021-11-18 09:35:00,164.68,165.27,164.17,165.04,38038.0,149.1263,149.6606,148.6645,149.4523,38038.0
2021-11-18 09:40:00,165.14,165.71,164.45,164.45,29670.0,149.5429,150.059,148.918,148.918,29670.0
2021-11-18 09:45:00,164.53,164.69,164.27,164.34,21993.0,148.9905,149.1354,148.755,148.8184,21993.0
2021-11-18 09:50:00,164.33,164.85,164.06,164.41,36083.0,148.8094,149.2802,148.5649,148.8818,36083.0
2021-11-18 09:55:00,164.33,164.63,164.24,164.49,17959.0,148.8094,149.081,148.7279,148.9542,17959.0
2021-11-18 10:00:00,164.42,164.59,164.02,164.58,36647.0,148.8909,149.0448,148.5286,149.0357,36647.0
2021-11-18 10:05:00,164.52,164.77,163.63,163.69,83700.0,148.9814,149.2078,148.1755,148.2298,83700.0
2021-11-18 10:10:00,163.73,163.75,162.8,163.0,36619.0,148.266,148.2841,147.4239,147.605,36619.0
2021-11-18 10:15:00,162.89,162.95,162.12,162.54,56562.0,147.5054,147.5597,146.8081,147.1884,56562.0
2021-11-18 10:20:00,162.45,163.13,162.44,163.07,9742.0,147.1069,147.7227,147.0979,147.6684,9742.0
2021-11-18 10:25:00,163.06,163.11,162.87,163.0,5464.0,147.6593,147.7046,147.4872,147.605,5464.0
2021-11-18 10:30:00,162.95,163.03,162.35,162.35,10607.0,147.5597,147.6321,147.0164,147.0164,10607.0
2021-11-18 10:35:00,162.41,162.69,162.15,162.25,15621.0,147.0707,147.3242,146.8353,146.9258,15621.0
2021-11-18 10:40:00,162.32,162.41,161.81,161.92,18664.0,146.9892,147.0707,146.5274,146.627,18664.0
2021-11-18 10:45:00,161.97,162.18,161.69,162.18,10238.0,146.6723,146.8624,146.4187,146.8624,10238.0
2021-11-18 10:50:00,162.2,162.24,161.66,161.92,8250.0,146.8805,146.9168,146.3915,146.627,8250.0
2021-11-18 10:55:00,161.85,162.1,161.79,162.1,13225.0,146.5636,146.79,146.5093,146.79,13225.0
2021-11-18 11:00:00,162.09,162.18,161.51,161.54,24975.0,146.7809,146.8624,146.2557,146.2829,24975.0
2021-11-18 11:05:00,161.56,162.46,161.53,162.28,11136.0,146.301,147.116,146.2738,146.953,11136.0
2021-11-18 11:10:00,162.3,162.74,162.28,162.55,8824.0,146.9711,147.3695,146.953,147.1975,8824.0
2021-11-18 11:15:00,162.56,162.87,162.52,162.86,6208.0,147.2065,147.4872,147.1703,147.4782,6208.0
2021-11-18 11:20:00,162.81,162.93,162.73,162.74,11324.0,147.4329,147.5416,147.3605,147.3695,11324.0
2021-11-18 11:25:00,162.69,162.83,162.56,162.7,4250.0,147.3242,147.451,147.2065,147.3333,4250.0
2021-11-18 11:30:00,162.73,163.24,162.69,163.17,18404.0,147.3605,147.8223,147.3242,147.7589,18404.0
2021-11-18 11:35:00,163.16,163.16,162.77,162.77,6379.0,147.7499,147.7499,147.3967,147.3967,6379.0
2021-11-18 11:40:00,162.85,163.02,162.75,162.97,11840.0,147.4691,147.6231,147.3786,147.5778,11840.0
2021-11-18 11:45:00,162.95,163.09,162.77,162.96,9334.0,147.5597,147.6865,147.3967,147.5687,9334.0
2021-11-18 11:50:00,162.98,163.09,162.87,163.08,3034.0,147.5869,147.6865,147.4872,147.6774,3034.0
2021-11-18 11:55:00,163.1,163.17,163.04,163.04,1749.0,147.6955,147.7589,147.6412,147.6412,1749.0
2021-11-18 12:00:00,163.04,163.21,163.01,163.16,4604.0,147.6412,147.7951,147.614,147.7499,4604.0
2021-11-18 12:05:00,163.14,163.4,163.01,163.1,9652.0,147.7317,147.9672,147.614,147.6955,9652.0
2021-11-18 12:10:00,163.1,163.25,162.96,163.14,7355.0,147.6955,147.8314,147.5687,147.7317,7355.0
2021-11-18 12:15:00,163.15,163.22,163.01,163.11,6354.0,147.7408,147.8042,147.614,147.7046,6354.0
2021-11-18 12:20:00,163.13,163.24,163.1,163.24,9805.0,147.7227,147.8223,147.6955,147.8223,9805.0
2021-11-18 12:25:00,163.25,163.31,163.2,163.23,6158.0,147.8314,147.8857,147.7861,147.8132,6158.0
2021-11-18 12:30:00,163.24,163.24,162.93,163.11,10175.0,147.8223,147.8223,147.5416,147.7046,10175.0
2021-11-18 12:35:00,163.12,163.23,163.01,163.11,6364.0,147.7136,147.8132,147.614,147.7046,6364.0
2021-11-18 12:40:00,163.11,163.13,163.06,163.11,2392.0,147.7046,147.7227,147.6593,147.7046,2392.0
2021-11-18 12:45:00,163.09,163.1,162.67,162.74,21888.0,147.6865,147.6955,147.3061,147.3695,21888.0
2021-11-18 12:50:00,162.72,162.89,162.65,162.89,8420.0,147.3514,147.5054,147.288,147.5054,8420.0
2021-11-18 12:55:00,162.85,162.85,162.66,162.83,3730.0,147.4691,147.4691,147.2971,147.451,3730.0
2021-11-18 13:00:00,162.71,163.02,162.7,162.9,4518.0,147.3424,147.6231,147.3333,147.5144,4518.0
2021-11-18 13:05:00,162.9,162.98,162.83,162.9,6423.0,147.5144,147.5869,147.451,147.5144,6423.0
2021-11-18 13:10:00,162.9,163.06,162.86,163.02,5577.0,147.5144,147.6593,147.4782,147.6231,5577.0
2021-11-18 13:15:00,163.0,163.17,162.85,162.89,6920.0,147.605,147.7589,147.4691,147.5054,6920.0
2021-11-18 13:20:00,162.93,163.15,162.87,163.15,5250.0,147.5416,147.7408,147.4872,147.7408,5250.0
2021-11-18 13:25:00,163.08,163.08,162.87,162.92,5780.0,147.6774,147.6774,147.4872,147.5325,5780.0
2021-11-18 13:30:00,162.93,163.05,162.8,162.92,12985.0,147.5416,147.6502,147.4239,147.5325,12985.0
2021-11-18 13:35:00,162.92,163.12,162.7,162.77,27291.0,147.5325,147.7136,147.3333,147.3967,27291.0
2021-11-18 13:40:00,162.73,162.8,162.66,162.72,5195.0,147.3605,147.4239,147.2971,147.3514,5195.0
2021-11-18 13:45:00,162.69,162.93,162.6,162.93,5908.0,147.3242,147.5416,147.2427,147.5416,5908.0
2021-11-18 13:50:00,162.89,163.05,162.81,163.03,7133.0,147.5054,147.6502,147.4329,147.6321,7133.0
2021-11-18 13:55:00,163.06,163.18,162.94,162.98,13884.0,147.6593,147.768,147.5506,147.5869,13884.0
2021-11-18 14:00:00,163.01,163.12,162.71,163.05,9208.0,147.614,147.7136,147.3424,147.6502,9208.0
2021-11-18 14:05:00,163.05,163.05,162.85,163.02,7751.0,147.6502,147.6502,147.4691,147.6231,7751.0
2021-11-18 14:10:00,163.03,163.04,162.93,163.02,9144.0,147.6321,147.6412,147.5416,147.6231,9144.0
2021-11-18 14:15:00,163.02,163.04,162.93,162.99,10642.0,147.6231,147.6412,147.5416,147.5959,10642.0
2021-11-18 14:20:00,162.91,162.95,162.74,162.83,5874.0,147.5235,147.5597,147.3695,147.451,5874.0
2021-11-18 14:25:00,162.83,163.0,162.81,163.0,6660.0,147.451,147.605,147.4329,147.605,6660.0
2021-11-18 14:30:00,162.99,163.0,162.59,162.79,8767.0,147.5959,147.605,147.2337,147.4148,8767.0
2021-11-18 14:35:00,162.8,163.0,162.72,163.0,9538.0,147.4239,147.605,147.3514,147.605,9538.0
2021-11-18 14:40:00,162.98,163.08,162.97,162.99,18588.0,147.5869,147.6774,147.5778,147.5959,18588.0
2021-11-18 14:45:00,163.02,163.1,162.98,163.09,6763.0,147.6231,147.6955,147.5869,147.6865,6763.0
2021-11-18 14:50:00,163.07,163.26,163.07,163.22,7777.0,147.6684,147.8404,147.6684,147.8042,7777.0
2021-11-18 14:55:00,163.2,163.25,163.1,163.11,4025.0,147.7861,147.8314,147.6955,147.7046,4025.0
2021-11-18 15:00:00,163.1,163.2,163.02,163.17,8265.0,147.6955,147.7861,147.6231,147.7589,8265.0
2021-11-18 15:05:00,163.18,163.41,163.13,163.35,7779.0,147.768,147.9762,147.7227,147.9219,7779.0
2021-11-18 15:10:00,163.31,163.31,163.15,163.16,6001.0,147.8857,147.8857,147.7408,147.7499,6001.0
2021-11-18 15:15:00,163.16,163.17,163.04,163.09,10339.0,147.7499,147.7589,147.6412,147.6865,10339.0
2021-11-18 15:20:00,163.05,163.11,163.0,163.05,19013.0,147.6502,147.7046,147.605,147.6502,19013.0
2021-11-18 15:25:00,163.05,163.26,163.03,163.25,12811.0,147.6502,147.8404,147.6321,147.8314,12811.0
2021-11-18 15:30:00,163.24,163.3,163.08,163.12,11695.0,147.8223,147.8766,147.6774,147.7136,11695.0
2021-11-18 15:35:00,163.12,163.16,162.91,163.0,46657.0,147.7136,147.7499,147.5235,147.605,46657.0
2021-11-18 15:40:00,163.01,163.36,163.0,163.25,14829.0,147.614,147.931,147.605,147.8314,14829.0
2021-11-18 15:45:00,163.27,163.47,163.15,163.18,18173.0,147.8495,148.0306,147.7408,147.768,18173.0
2021-11-18 15:50:00,163.21,163.25,162.68,162.69,41135.0,147.7951,147.8314,147.3152,147.3242,41135.0
2021-11-18 15:55:00,162.71,163.2,162.69,163.19,81722.0,147.3424,147.7861,147.3242,147.777,81722.0
2021-11-19 09:30:00,162.71,162.9,161.37,161.71,84662.0,147.3424,147.5144,146.1289,146.4368,84662.0
2021-11-19 09:35:00,161.63,161.89,161.48,161.72,20375.0,146.3644,146.5998,146.2285,146.4459,20375.0
2021-11-19 09:40:00,161.8,162.51,161.7,162.51,12100.0,146.5183,147.1612,146.4278,147.1612,12100.0
2021-11-19 09:45:00,162.47,163.02,162.41,162.77,10089.0,147.125,147.6231,147.0707,147.3967,10089.0
2021-11-19 09:50:00,162.84,162.91,162.4,162.6,11692.0,147.4601,147.5235,147.0616,147.2427,11692.0
2021-11-19 09:55:00,162.5,163.18,162.45,163.0,10238.0,147.1522,147.768,147.1069,147.605,10238.0
2021-11-19 10:00:00,162.88,163.07,162.29,162.46,9826.0,147.4963,147.6684,146.962,147.116,9826.0
2021-11-19 10:05:00,162.46,162.61,162.27,162.41,6094.0,147.116,147.2518,146.9439,147.0707,6094.0
2021-11-19 10:10:00,162.4,162.72,162.21,162.72,3504.0,147.0616,147.3514,146.8896,147.3514,3504.0
2021-11-19 10:15:00,162.86,163.0,162.67,162.88,6338.0,147.4782,147.605,147.3061,147.4963,6338.0
2021-11-19 10:20:00,162.95,163.1,162.88,162.94,9440.0,147.5597,147.6955,147.4963,147.5506,9440.0
2021-11-19 10:25:00,162.92,162.97,162.4,162.4,5332.0,147.5325,147.5778,147.0616,147.0616,5332.0
2021-11-19 10:30:00,162.44,162.82,162.43,162.77,6245.0,147.0979,147.442,147.0888,147.3967,6245.0
2021-11-19 10:35:00,162.67,162.76,162.58,162.66,2454.0,147.3061,147.3876,147.2246,147.2971,2454.0
2021-11-19 10:40:00,162.68,163.06,162.65,162.95,6786.0,147.3152,147.6593,147.288,147.5597,6786.0
2021-11-19 10:45:00,162.99,162.99,162.4,162.48,4734.0,147.5959,147.5959,147.0616,147.1341,4734.0
2021-11-19 10:50:00,162.57,162.58,162.23,162.25,4819.0,147.2156,147.2246,146.9077,146.9258,4819.0
2021-11-19 10:55:00,162.35,162.41,161.93,162.02,24134.0,147.0164,147.0707,146.636,146.7175,24134.0
2021-11-19 11:00:00,161.93,162.46,161.87,162.46,20113.0,146.636,147.116,146.5817,147.116,20113.0
2021-11-19 11:05:00,162.5,162.67,162.15,162.2,6414.0,147.1522,147.3061,146.8353,146.8805,6414.0
2021-11-19 11:10:00,162.21,162.26,161.95,162.1,6712.0,146.8896,146.9349,146.6541,146.79,6712.0
2021-11-19 11:15:00,162.11,162.16,161.9,162.14,9926.0,146.799,146.8443,146.6089,146.8262,9926.0
2021-11-19 11:20:00,162.18,162.22,162.09,162.2,4458.0,146.8624,146.8986,146.7809,146.8805,4458.0
2021-11-19 11:25:00,162.18,162.5,162.08,162.49,4854.0,146.8624,147.1522,146.7719,147.1431,4854.0
2021-11-19 11:30:00,162.44,162.7,162.44,162.51,6244.0,147.0979,147.3333,147.0979,147.1612,6244.0
2021-11-19 11:35:00,162.56,162.86,162.56,162.67,4925.0,147.2065,147.4782,147.2065,147.3061,4925.0
2021-11-19 11:40:00,162.62,162.68,162.54,162.66,4159.0,147.2609,147.3152,147.1884,147.2971,4159.0
2021-11-19 11:45:00,162.67,162.73,162.53,162.6,4747.0,147.3061,147.3605,147.1794,147.2427,4747.0
2021-11-19 11:50:00,162.62,162.62,162.34,162.34,3675.0,147.2609,147.2609,147.0073,147.0073,3675.0
2021-11-19 11:55:00,162.36,162.46,162.28,162.41,4060.0,147.0254,147.116,146.953,147.0707,4060.0
2021-11-19 12:00:00,162.41,162.44,162.33,162.41,5157.0,147.0707,147.0979,146.9983,147.0707,5157.0
2021-11-19 12:05:00,162.38,162.63,162.37,162.51,6795.0,147.0435,147.2699,147.0345,147.1612,6795.0
2021-11-19 12:10:00,162.51,162.68,162.45,162.68,6362.0,147.1612,147.3152,147.1069,147.3152,6362.0
2021-11-19 12:15:00,162.69,162.7,162.35,162.37,3521.0,147.3242,147.3333,147.0164,147.0345,3521.0
2021-11-19 12:20:00,162.32,162.32,162.14,162.21,5559.0,146.9892,146.9892,146.8262,146.8896,5559.0
2021-11-19 12:25:00,162.26,162.38,162.23,162.26,4119.0,146.9349,147.0435,146.9077,146.9349,4119.0
2021-11-19 12:30:00,162.26,162.39,162.23,162.32,4305.0,146.9349,147.0526,146.9077,146.9892,4305.0
2021-11-19 12:35:00,162.36,162.49,162.2,162.26,5156.0,147.0254,147.1431,146.8805,146.9349,5156.0
2021-11-19 12:40:00,162.22,162.23,162.04,162.18,4215.0,146.8986,146.9077,146.7356,146.8624,4215.0
2021-11-19 12:45:00,162.23,162.24,161.88,161.88,6678.0,146.9077,146.9168,146.5908,146.5908,6678.0
2021-11-19 12:50:00,161.88,162.03,161.85,161.99,4844.0,146.5908,146.7266,146.5636,146.6904,4844.0
2021-11-19 12:55:00,162.0,162.0,161.78,161.78,5500.0,146.6994,146.6994,146.5002,146.5002,5500.0
2021-11-19 13:00:00,161.81,162.05,161.8,161.99,7420.0,146.5274,146.7447,146.5183,146.6904,7420.0
2021-11-19 13:05:00,162.0,162.05,161.89,161.89,3284.0,146.6994,146.7447,146.5998,146.5998,3284.0
2021-11-19 13:10:00,161.86,161.95,161.69,161.78,10969.0,146.5726,146.6541,146.4187,146.5002,10969.0
2021-11-19 13:15:00,161.78,161.81,161.45,161.47,5789.0,146.5002,146.5274,146.2014,146.2195,5789.0
2021-11-19 13:20:00,161.42,161.42,161.18,161.22,11577.0,146.1742,146.1742,145.9569,145.9931,11577.0
2021-11-19 13:25:00,161.19,161.35,161.15,161.15,9534.0,145.9659,146.1108,145.9297,145.9297,9534.0
2021-11-19 13:30:00,161.18,161.3,161.18,161.25,5746.0,145.9569,146.0655,145.9569,146.0203,5746.0
2021-11-19 13:35:00,161.22,161.22,161.03,161.1,2829.0,145.9931,145.9931,145.821,145.8844,2829.0
2021-11-19 13:40:00,161.05,161.1,160.98,161.06,10841.0,145.8391,145.8844,145.7758,145.8482,10841.0
2021-11-19 13:45:00,161.02,161.05,160.61,160.7,20536.0,145.812,145.8391,145.4407,145.5222,20536.0
2021-11-19 13:50:00,160.74,161.01,160.68,161.0,37005.0,145.5584,145.8029,145.5041,145.7939,37005.0
2021-11-19 13:55:00,160.98,161.3,160.98,161.3,4974.0,145.7758,146.0655,145.7758,146.0655,4974.0
2021-11-19 14:00:00,161.32,161.45,161.28,161.35,4459.0,146.0836,146.2014,146.0474,146.1108,4459.0
2021-11-19 14:05:00,161.33,161.34,161.1,161.19,8121.0,146.0927,146.1018,145.8844,145.9659,8121.0
2021-11-19 14:10:00,161.16,161.21,161.05,161.05,4833.0,145.9388,145.984,145.8391,145.8391,4833.0
2021-11-19 14:15:00,161.07,161.46,161.07,161.41,10618.0,145.8573,146.2104,145.8573,146.1651,10618.0
2021-11-19 14:20:00,161.36,161.55,161.26,161.27,7722.0,146.1199,146.2919,146.0293,146.0384,7722.0
2021-11-19 14:25:00,161.29,161.29,161.16,161.17,2737.0,146.0565,146.0565,145.9388,145.9478,2737.0
2021-11-19 14:30:00,161.18,161.32,160.82,160.96,17469.0,145.9569,146.0836,145.6309,145.7576,17469.0
2021-11-19 14:35:00,160.99,161.07,160.94,160.98,3887.0,145.7848,145.8573,145.7395,145.7758,3887.0
2021-11-19 14:40:00,161.0,161.2,160.99,161.17,5724.0,145.7939,145.975,145.7848,145.9478,5724.0
2021-11-19 14:45:00,161.2,161.23,161.02,161.03,3963.0,145.975,146.0021,145.812,145.821,3963.0
2021-11-19 14:50:00,161.07,161.24,161.03,161.23,6571.0,145.8573,146.0112,145.821,146.0021,6571.0
2021-11-19 14:55:00,161.25,161.38,161.24,161.36,3099.0,146.0203,146.138,146.0112,146.1199,3099.0
2021-11-19 15:00:00,161.34,161.57,161.34,161.44,4244.0,146.1018,146.31,146.1018,146.1923,4244.0
2021-11-19 15:05:00,161.43,161.51,161.38,161.42,5893.0,146.1833,146.2557,146.138,146.1742,5893.0
2021-11-19 15:10:00,161.39,161.39,161.2,161.22,6057.0,146.147,146.147,145.975,145.9931,6057.0
2021-11-19 15:15:00,161.2,161.26,161.02,161.25,7863.0,145.975,146.0293,145.812,146.0203,7863.0
2021-11-19 15:20:00,161.25,161.36,161.16,161.32,7199.0,146.0203,146.1199,145.9388,146.0836,7199.0
2021-11-19 15:25:00,161.32,161.36,161.25,161.32,8603.0,146.0836,146.1199,146.0203,146.0836,8603.0
2021-11-19 15:30:00,161.33,161.33,161.08,161.19,10141.0,146.0927,146.0927,145.8663,145.9659,10141.0
2021-11-19 15:35:00,161.19,161.24,161.1,161.19,15179.0,145.9659,146.0112,145.8844,145.9659,15179.0
2021-11-19 15:40:00,161.18,161.18,160.89,160.89,20532.0,145.9569,145.9569,145.6943,145.6943,20532.0
2021-11-19 15:45:00,160.9,161.07,160.74,160.84,31079.0,145.7033,145.8573,145.5584,145.649,31079.0
2021-11-19 15:50:00,160.81,160.99,160.54,160.58,56819.0,145.6218,145.7848,145.3773,145.4135,56819.0
2021-11-19 15:55:00,160.59,160.85,160.51,160.72,122483.0,145.4226,145.658,145.3501,145.5403,122483.0
2021-11-22 09:30:00,161.11,161.26,159.54,159.57,42338.0,146.4154,146.5517,144.9886,145.0159,42338.0
2021-11-22 09:35:00,159.68,160.63,158.45,159.86,43978.0,145.1159,145.9792,143.998,145.2794,43978.0
2021-11-22 09:40:00,159.87,160.64,159.26,160.61,24072.0,145.2885,145.9883,144.7342,145.961,24072.0
2021-11-22 09:45:00,160.78,160.78,159.72,160.23,13302.0,146.1155,146.1155,145.1522,145.6157,13302.0
2021-11-22 09:50:00,160.23,160.23,159.58,160.03,11333.0,145.6157,145.6157,145.025,145.4339,11333.0
2021-11-22 09:55:00,160.14,160.25,159.81,160.18,17237.0,145.5339,145.6339,145.234,145.5702,17237.0
2021-11-22 10:00:00,160.19,160.64,160.07,160.32,12365.0,145.5793,145.9883,145.4703,145.6975,12365.0
2021-11-22 10:05:00,160.25,160.49,160.06,160.37,13321.0,145.6339,145.852,145.4612,145.7429,13321.0
2021-11-22 10:10:00,160.21,160.46,159.83,160.11,14311.0,145.5975,145.8247,145.2522,145.5066,14311.0
2021-11-22 10:15:00,160.15,160.52,160.13,160.36,8557.0,145.543,145.8792,145.5248,145.7338,8557.0
2021-11-22 10:20:00,160.49,160.49,160.16,160.26,6654.0,145.852,145.852,145.5521,145.643,6654.0
2021-11-22 10:25:00,160.27,160.5,159.82,160.07,24303.0,145.652,145.8611,145.2431,145.4703,24303.0
2021-11-22 10:30:00,160.18,160.5,160.15,160.25,3912.0,145.5702,145.8611,145.543,145.6339,3912.0
2021-11-22 10:35:00,160.25,160.7,160.14,160.66,10286.0,145.6339,146.0428,145.5339,146.0065,10286.0
2021-11-22 10:40:00,160.54,160.54,160.07,160.25,12893.0,145.8974,145.8974,145.4703,145.6339,12893.0
2021-11-22 10:45:00,160.16,160.18,159.86,159.9,13185.0,145.5521,145.5702,145.2794,145.3158,13185.0
2021-11-22 10:50:00,159.94,160.25,159.87,160.15,8072.0,145.3521,145.6339,145.2885,145.543,8072.0
2021-11-22 10:55:00,160.17,160.44,160.03,160.33,7704.0,145.5612,145.8065,145.4339,145.7066,7704.0
2021-11-22 11:00:00,160.4,160.48,160.13,160.27,4800.0,145.7702,145.8429,145.5248,145.652,4800.0
2021-11-22 11:05:00,160.22,160.26,159.95,160.24,10588.0,145.6066,145.643,145.3612,145.6248,10588.0
2021-11-22 11:10:00,160.28,160.57,160.25,160.56,9317.0,145.6611,145.9247,145.6339,145.9156,9317.0
2021-11-22 11:15:00,160.61,160.89,160.36,160.36,6281.0,145.961,146.2155,145.7338,145.7338,6281.0
2021-11-22 11:20:00,160.3,160.41,160.13,160.3,9027.0,145.6793,145.7793,145.5248,145.6793,9027.0
2021-11-22 11:25:00,160.25,160.33,159.93,160.24,12995.0,145.6339,145.7066,145.343,145.6248,12995.0
2021-11-22 11:30:00,160.16,160.16,159.75,159.86,12641.0,145.5521,145.5521,145.1795,145.2794,12641.0
2021-11-22 11:35:00,160.05,160.08,159.69,159.7,15739.0,145.4521,145.4794,145.1249,145.134,15739.0
2021-11-22 11:40:00,159.63,159.71,158.93,158.96,9988.0,145.0704,145.1431,144.4343,144.4615,9988.0
2021-11-22 11:45:00,158.89,159.11,158.76,158.92,9785.0,144.3979,144.5978,144.2798,144.4252,9785.0
2021-11-22 11:50:00,158.94,159.08,158.23,158.47,14651.0,144.4433,144.5706,143.7981,144.0162,14651.0
2021-11-22 11:55:00,158.43,158.44,157.69,158.17,18769.0,143.9799,143.989,143.3074,143.7436,18769.0
2021-11-22 12:00:00,158.15,158.36,157.5,158.04,19084.0,143.7254,143.9162,143.1347,143.6254,19084.0
2021-11-22 12:05:00,157.99,158.1,157.73,157.81,9519.0,143.58,143.68,143.3437,143.4164,9519.0
2021-11-22 12:10:00,157.82,158.02,157.69,157.7,7667.0,143.4255,143.6073,143.3074,143.3164,7667.0
2021-11-22 12:15:00,157.75,157.93,157.54,157.65,7758.0,143.3619,143.5255,143.171,143.271,7758.0
2021-11-22 12:20:00,157.7,157.7,157.18,157.32,13907.0,143.3164,143.3164,142.8439,142.9711,13907.0
2021-11-22 12:25:00,157.29,157.7,157.25,157.44,6686.0,142.9438,143.3164,142.9075,143.0802,6686.0
2021-11-22 12:30:00,157.49,157.87,157.47,157.87,8562.0,143.1256,143.4709,143.1074,143.4709,8562.0
2021-11-22 12:35:00,157.8,157.98,157.78,157.93,4202.0,143.4073,143.5709,143.3891,143.5255,4202.0
2021-11-22 12:40:00,157.88,158.2,157.84,158.18,7999.0,143.48,143.7708,143.4437,143.7527,7999.0
2021-11-22 12:45:00,158.19,158.19,157.78,157.85,6199.0,143.7618,143.7618,143.3891,143.4528,6199.0
2021-11-22 12:50:00,157.8,157.85,157.59,157.67,7785.0,143.4073,143.4528,143.2165,143.2892,7785.0
2021-11-22 12:55:00,157.64,157.82,157.64,157.72,6478.0,143.2619,143.4255,143.2619,143.3346,6478.0
2021-11-22 13:00:00,157.72,157.72,157.45,157.46,6389.0,143.3346,143.3346,143.0892,143.0983,6389.0
2021-11-22 13:05:00,157.5,157.53,157.35,157.39,8475.0,143.1347,143.1619,142.9984,143.0347,8475.0
2021-11-22 13:10:00,157.34,157.63,157.34,157.63,4729.0,142.9893,143.2528,142.9893,143.2528,4729.0
2021-11-22 13:15:00,157.67,158.02,157.67,158.02,2989.0,143.2892,143.6073,143.2892,143.6073,2989.0
2021-11-22 13:20:00,157.98,158.05,157.74,157.75,4592.0,143.5709,143.6345,143.3528,143.3619,4592.0
2021-11-22 13:25:00,157.8,157.87,157.73,157.84,3241.0,143.4073,143.4709,143.3437,143.4437,3241.0
2021-11-22 13:30:00,157.84,158.24,157.83,158.17,4650.0,143.4437,143.8072,143.4346,143.7436,4650.0
2021-11-22 13:35:00,158.11,158.13,157.8,157.8,4482.0,143.689,143.7072,143.4073,143.4073,4482.0
2021-11-22 13:40:00,157.84,158.12,157.69,158.02,5748.0,143.4437,143.6981,143.3074,143.6073,5748.0
2021-11-22 13:45:00,157.92,157.96,157.85,157.87,3910.0,143.5164,143.5527,143.4528,143.4709,3910.0
2021-11-22 13:50:00,157.77,157.89,157.77,157.87,5392.0,143.3801,143.4891,143.3801,143.4709,5392.0
2021-11-22 13:55:00,157.93,158.22,157.93,157.96,4830.0,143.5255,143.789,143.5255,143.5527,4830.0
2021-11-22 14:00:00,158.01,158.51,158.01,158.47,3799.0,143.5982,144.0526,143.5982,144.0162,3799.0
2021-11-22 14:05:00,158.52,158.52,158.08,158.25,6105.0,144.0617,144.0617,143.6618,143.8163,6105.0
2021-11-22 14:10:00,158.21,158.36,158.13,158.17,5142.0,143.7799,143.9162,143.7072,143.7436,5142.0
2021-11-22 14:15:00,158.22,158.22,157.83,157.83,7106.0,143.789,143.789,143.4346,143.4346,7106.0
2021-11-22 14:20:00,157.88,157.99,157.83,157.87,5837.0,143.48,143.58,143.4346,143.4709,5837.0
2021-11-22 14:25:00,157.78,157.8,157.63,157.79,5924.0,143.3891,143.4073,143.2528,143.3982,5924.0
2021-11-22 14:30:00,157.83,157.93,157.69,157.7,6713.0,143.4346,143.5255,143.3074,143.3164,6713.0
2021-11-22 14:35:00,157.68,157.94,157.65,157.81,7491.0,143.2983,143.5346,143.271,143.4164,7491.0
2021-11-22 14:40:00,157.85,157.99,157.78,157.9,3821.0,143.4528,143.58,143.3891,143.4982,3821.0
2021-11-22 14:45:00,157.93,158.11,157.81,158.02,5953.0,143.5255,143.689,143.4164,143.6073,5953.0
2021-11-22 14:50:00,158.06,158.34,158.03,158.25,9706.0,143.6436,143.8981,143.6163,143.8163,9706.0
2021-11-22 14:55:00,158.21,158.28,157.99,158.0,6539.0,143.7799,143.8435,143.58,143.5891,6539.0
2021-11-22 15:00:00,158.03,158.25,157.98,158.14,6434.0,143.6163,143.8163,143.5709,143.7163,6434.0
2021-11-22 15:05:00,158.11,158.26,158.05,158.19,5491.0,143.689,143.8254,143.6345,143.7618,5491.0
2021-11-22 15:10:00,158.2,158.35,158.15,158.17,6118.0,143.7708,143.9072,143.7254,143.7436,6118.0
2021-11-22 15:15:00,158.17,158.24,158.05,158.05,5427.0,143.7436,143.8072,143.6345,143.6345,5427.0
2021-11-22 15:20:00,158.08,158.21,158.03,158.12,9570.0,143.6618,143.7799,143.6163,143.6981,9570.0
2021-11-22 15:25:00,158.15,158.32,157.86,157.92,14195.0,143.7254,143.8799,143.4619,143.5164,14195.0
2021-11-22 15:30:00,157.93,158.21,157.92,158.15,9595.0,143.5255,143.7799,143.5164,143.7254,9595.0
2021-11-22 15:35:00,158.15,158.37,158.14,158.3,11425.0,143.7254,143.9253,143.7163,143.8617,11425.0
2021-11-22 15:40:00,158.28,158.36,158.03,158.06,18509.0,143.8435,143.9162,143.6163,143.6436,18509.0
2021-11-22 15:45:00,158.06,158.23,157.95,158.02,26318.0,143.6436,143.7981,143.5436,143.6073,26318.0
2021-11-22 15:50:00,157.95,157.95,156.96,157.09,59238.0,143.5436,143.5436,142.6439,142.7621,59238.0
2021-11-22 15:55:00,157.13,157.18,156.5,156.53,105314.0,142.7984,142.8439,142.2259,142.2532,105314.0
2021-11-23 09:30:00,156.65,156.65,155.75,156.08,76778.0,142.3622,142.3622,141.5443,141.8442,76778.0
2021-11-23 09:35:00,156.01,156.8,156.01,156.63,21406.0,141.7806,142.4985,141.7806,142.344,21406.0
2021-11-23 09:40:00,156.56,156.79,156.37,156.74,15671.0,142.2804,142.4894,142.1078,142.444,15671.0
2021-11-23 09:45:00,156.8,157.85,156.73,157.52,13456.0,142.4985,143.4528,142.4349,143.1529,13456.0
2021-11-23 09:50:00,157.55,157.94,157.53,157.91,9051.0,143.1801,143.5346,143.1619,143.5073,9051.0
2021-11-23 09:55:00,157.93,158.38,157.06,157.08,19278.0,143.5255,143.9344,142.7348,142.753,19278.0
2021-11-23 10:00:00,157.01,157.06,156.66,156.75,20394.0,142.6894,142.7348,142.3713,142.4531,20394.0
2021-11-23 10:05:00,156.85,157.03,156.25,156.34,16501.0,142.544,142.7076,141.9987,142.0805,16501.0
2021-11-23 10:10:00,156.42,156.57,155.91,155.91,31299.0,142.1532,142.2895,141.6897,141.6897,31299.0
2021-11-23 10:15:00,156.0,156.44,156.0,156.4,19506.0,141.7715,142.1714,141.7715,142.135,19506.0
2021-11-23 10:20:00,156.33,156.73,156.09,156.55,14822.0,142.0714,142.4349,141.8533,142.2713,14822.0
2021-11-23 10:25:00,156.53,156.67,155.84,155.89,13890.0,142.2532,142.3804,141.6261,141.6715,13890.0
2021-11-23 10:30:00,155.84,155.98,155.58,155.62,24695.0,141.6261,141.7533,141.3898,141.4262,24695.0
2021-11-23 10:35:00,155.75,156.2,155.54,156.14,11963.0,141.5443,141.9533,141.3535,141.8987,11963.0
2021-11-23 10:40:00,156.2,156.21,155.79,155.96,12030.0,141.9533,141.9623,141.5807,141.7351,12030.0
2021-11-23 10:45:00,155.9,156.15,155.66,155.81,9701.0,141.6806,141.9078,141.4625,141.5988,9701.0
2021-11-23 10:50:00,155.76,155.81,155.17,155.17,11629.0,141.5534,141.5988,141.0172,141.0172,11629.0
2021-11-23 10:55:00,155.27,155.3,154.25,154.5,27772.0,141.1081,141.1353,140.1811,140.4083,27772.0
2021-11-23 11:00:00,154.45,155.0,154.45,154.9,11555.0,140.3629,140.8627,140.3629,140.7718,11555.0
2021-11-23 11:05:00,154.81,154.94,154.29,154.42,32460.0,140.69,140.8082,140.2175,140.3356,32460.0
2021-11-23 11:10:00,154.53,154.99,154.02,154.8,40085.0,140.4356,140.8536,139.9721,140.6809,40085.0
2021-11-23 11:15:00,154.83,155.19,154.57,154.65,23440.0,140.7082,141.0354,140.4719,140.5446,23440.0
2021-11-23 11:20:00,154.61,155.14,154.51,155.12,8045.0,140.5083,140.9899,140.4174,140.9718,8045.0
2021-11-23 11:25:00,155.0,155.48,154.99,155.3,13183.0,140.8627,141.2989,140.8536,141.1353,13183.0
2021-11-23 11:30:00,155.2,155.46,155.02,155.02,17726.0,141.0445,141.2808,140.8809,140.8809,17726.0
2021-11-23 11:35:00,155.13,155.32,154.63,155.32,5848.0,140.9808,141.1535,140.5265,141.1535,5848.0
2021-11-23 11:40:00,155.27,155.43,155.08,155.16,12438.0,141.1081,141.2535,140.9354,141.0081,12438.0
2021-11-23 11:45:00,155.09,155.92,154.88,155.72,7328.0,140.9445,141.6988,140.7537,141.517,7328.0
2021-11-23 11:50:00,155.71,155.77,155.25,155.34,8106.0,141.5079,141.5625,141.0899,141.1717,8106.0
2021-11-23 11:55:00,155.45,155.63,155.29,155.49,35380.0,141.2717,141.4352,141.1263,141.308,35380.0
2021-11-23 12:00:00,155.52,155.59,155.09,155.17,10380.0,141.3353,141.3989,140.9445,141.0172,10380.0
2021-11-23 12:05:00,155.12,155.44,155.12,155.25,5840.0,140.9718,141.2626,140.9718,141.0899,5840.0
2021-11-23 12:10:00,155.31,155.62,155.31,155.45,9292.0,141.1444,141.4262,141.1444,141.2717,9292.0
2021-11-23 12:15:00,155.49,155.99,155.37,155.92,23386.0,141.308,141.7624,141.199,141.6988,23386.0
2021-11-23 12:20:00,156.0,156.39,156.0,156.3,6895.0,141.7715,142.1259,141.7715,142.0441,6895.0
2021-11-23 12:25:00,156.28,156.42,155.84,155.84,5658.0,142.026,142.1532,141.6261,141.6261,5658.0
2021-11-23 12:30:00,155.99,156.09,155.8,155.99,8925.0,141.7624,141.8533,141.5897,141.7624,8925.0
2021-11-23 12:35:00,155.99,156.05,155.74,155.85,4642.0,141.7624,141.8169,141.5352,141.6352,4642.0
2021-11-23 12:40:00,155.87,155.88,155.3,155.33,3726.0,141.6534,141.6624,141.1353,141.1626,3726.0
2021-11-23 12:45:00,155.27,155.67,155.27,155.61,6505.0,141.1081,141.4716,141.1081,141.4171,6505.0
2021-11-23 12:50:00,155.6,155.64,155.44,155.44,3841.0,141.408,141.4443,141.2626,141.2626,3841.0
2021-11-23 12:55:00,155.38,155.48,155.24,155.4,3719.0,141.208,141.2989,141.0808,141.2262,3719.0
2021-11-23 13:00:00,155.36,155.51,155.26,155.47,5072.0,141.1899,141.3262,141.099,141.2898,5072.0
2021-11-23 13:05:00,155.5,155.54,155.34,155.47,4948.0,141.3171,141.3535,141.1717,141.2898,4948.0
2021-11-23 13:10:00,155.42,155.62,155.33,155.49,8492.0,141.2444,141.4262,141.1626,141.308,8492.0
2021-11-23 13:15:00,155.49,155.53,155.22,155.22,10277.0,141.308,141.3444,141.0626,141.0626,10277.0
2021-11-23 13:20:00,155.14,155.48,155.09,155.48,6773.0,140.9899,141.2989,140.9445,141.2989,6773.0
2021-11-23 13:25:00,155.41,155.51,155.0,155.0,7343.0,141.2353,141.3262,140.8627,140.8627,7343.0
2021-11-23 13:30:00,155.02,155.07,154.73,154.79,5980.0,140.8809,140.9263,140.6173,140.6719,5980.0
2021-11-23 13:35:00,154.76,155.14,154.7,155.04,8004.0,140.6446,140.9899,140.5901,140.8991,8004.0
2021-11-23 13:40:00,155.02,155.24,155.0,155.01,6538.0,140.8809,141.0808,140.8627,140.8718,6538.0
2021-11-23 13:45:00,154.95,155.53,154.94,155.44,4187.0,140.8173,141.3444,140.8082,141.2626,4187.0
2021-11-23 13:50:00,155.44,155.66,155.42,155.66,4926.0,141.2626,141.4625,141.2444,141.4625,4926.0
2021-11-23 13:55:00,155.7,155.73,155.33,155.47,3950.0,141.4989,141.5261,141.1626,141.2898,3950.0
2021-11-23 14:00:00,155.53,155.53,155.17,155.21,7450.0,141.3444,141.3444,141.0172,141.0536,7450.0
2021-11-23 14:05:00,155.17,155.5,155.17,155.3,7520.0,141.0172,141.3171,141.0172,141.1353,7520.0
2021-11-23 14:10:00,155.26,155.39,155.19,155.19,6193.0,141.099,141.2171,141.0354,141.0354,6193.0
2021-11-23 14:15:00,155.14,155.17,154.93,154.93,5315.0,140.9899,141.0172,140.7991,140.7991,5315.0
2021-11-23 14:20:00,154.97,155.34,154.97,155.2,7662.0,140.8354,141.1717,140.8354,141.0445,7662.0
2021-11-23 14:25:00,155.21,155.33,155.2,155.32,4772.0,141.0536,141.1626,141.0445,141.1535,4772.0
2021-11-23 14:30:00,155.33,155.49,155.14,155.25,9537.0,141.1626,141.308,140.9899,141.0899,9537.0
2021-11-23 14:35:00,155.33,155.64,155.33,155.5,3628.0,141.1626,141.4443,141.1626,141.3171,3628.0
2021-11-23 14:40:00,155.57,155.58,155.43,155.57,4450.0,141.3807,141.3898,141.2535,141.3807,4450.0
2021-11-23 14:45:00,155.55,155.79,155.55,155.72,12617.0,141.3625,141.5807,141.3625,141.517,12617.0
2021-11-23 14:50:00,155.72,155.81,155.46,155.64,6974.0,141.517,141.5988,141.2808,141.4443,6974.0
2021-11-23 14:55:00,155.57,155.62,155.34,155.46,6503.0,141.3807,141.4262,141.1717,141.2808,6503.0
2021-11-23 15:00:00,155.42,155.53,155.22,155.36,4531.0,141.2444,141.3444,141.0626,141.1899,4531.0
2021-11-23 15:05:00,155.46,155.75,155.46,155.68,5419.0,141.2808,141.5443,141.2808,141.4807,5419.0
2021-11-23 15:10:00,155.65,155.73,155.55,155.72,6885.0,141.4534,141.5261,141.3625,141.517,6885.0
2021-11-23 15:15:00,155.73,155.8,155.52,155.6,21316.0,141.5261,141.5897,141.3353,141.408,21316.0
2021-11-23 15:20:00,155.63,155.89,155.48,155.89,27707.0,141.4352,141.6715,141.2989,141.6715,27707.0
2021-11-23 15:25:00,155.86,156.09,155.86,155.88,14538.0,141.6443,141.8533,141.6443,141.6624,14538.0
2021-11-23 15:30:00,155.9,156.1,155.81,155.97,13731.0,141.6806,141.8624,141.5988,141.7442,13731.0
2021-11-23 15:35:00,155.96,156.17,155.81,156.06,16932.0,141.7351,141.926,141.5988,141.826,16932.0
2021-11-23 15:40:00,156.1,156.32,156.05,156.31,21620.0,141.8624,142.0623,141.8169,142.0532,21620.0
2021-11-23 15:45:00,156.33,156.49,156.23,156.42,19014.0,142.0714,142.2168,141.9805,142.1532,19014.0
2021-11-23 15:50:00,156.44,156.78,156.42,156.74,32785.0,142.1714,142.4804,142.1532,142.444,32785.0
2021-11-23 15:55:00,156.67,156.89,156.44,156.8,84500.0,142.3804,142.5803,142.1714,142.4985,84500.0
2021-11-24 09:30:00,155.86,155.88,151.61,151.82,96102.0,141.6443,141.6624,137.7819,137.9727,96102.0
2021-11-24 09:35:00,152.05,152.61,151.3,151.76,79824.0,138.1818,138.6907,137.5002,137.9182,79824.0
2021-11-24 09:40:00,151.71,152.7,151.57,152.15,50680.0,137.8728,138.7725,137.7456,138.2727,50680.0
2021-11-24 09:45:00,152.07,152.44,151.67,152.41,22921.0,138.1999,138.5362,137.8364,138.5089,22921.0
2021-11-24 09:50:00,152.41,153.5,152.21,153.31,20954.0,138.5089,139.4995,138.3272,139.3268,20954.0
2021-11-24 09:55:00,153.4,153.4,152.88,153.13,15037.0,139.4086,139.4086,138.9361,139.1633,15037.0
2021-11-24 10:00:00,153.11,154.31,152.95,154.19,22472.0,139.1451,140.2356,138.9997,140.1266,22472.0
2021-11-24 10:05:00,154.27,154.42,153.43,153.45,14373.0,140.1993,140.3356,139.4359,139.4541,14373.0
2021-11-24 10:10:00,153.52,153.79,153.16,153.65,18175.0,139.5177,139.7631,139.1905,139.6358,18175.0
2021-11-24 10:15:00,153.57,153.7,153.34,153.56,10268.0,139.5631,139.6813,139.3541,139.554,10268.0
2021-11-24 10:20:00,153.54,154.16,153.36,153.88,9740.0,139.5359,140.0993,139.3723,139.8449,9740.0
2021-11-24 10:25:00,153.78,154.02,153.67,153.9,11549.0,139.754,139.9721,139.654,139.863,11549.0
2021-11-24 10:30:00,153.96,154.65,153.86,154.6,75745.0,139.9176,140.5446,139.8267,140.4992,75745.0
2021-11-24 10:35:00,154.58,155.1,154.58,155.01,11249.0,140.481,140.9536,140.481,140.8718,11249.0
2021-11-24 10:40:00,155.0,155.01,154.25,154.31,7233.0,140.8627,140.8718,140.1811,140.2356,7233.0
2021-11-24 10:45:00,154.35,154.5,153.97,154.11,10341.0,140.272,140.4083,139.9267,140.0539,10341.0
2021-11-24 10:50:00,154.13,154.52,154.11,154.45,7657.0,140.0721,140.4265,140.0539,140.3629,7657.0
2021-11-24 10:55:00,154.52,154.76,154.27,154.76,10250.0,140.4265,140.6446,140.1993,140.6446,10250.0
2021-11-24 11:00:00,154.8,154.81,154.35,154.41,11984.0,140.6809,140.69,140.272,140.3265,11984.0
2021-11-24 11:05:00,154.43,154.63,154.37,154.5,17436.0,140.3447,140.5265,140.2902,140.4083,17436.0
2021-11-24 11:10:00,154.58,155.11,154.58,155.09,7225.0,140.481,140.9627,140.481,140.9445,7225.0
2021-11-24 11:15:00,155.15,155.61,155.14,155.61,11520.0,140.999,141.4171,140.9899,141.4171,11520.0
2021-11-24 11:20:00,155.64,155.75,155.59,155.6,9086.0,141.4443,141.5443,141.3989,141.408,9086.0
2021-11-24 11:25:00,155.61,155.79,155.44,155.75,7899.0,141.4171,141.5807,141.2626,141.5443,7899.0
2021-11-24 11:30:00,155.79,155.98,155.76,155.78,13291.0,141.5807,141.7533,141.5534,141.5716,13291.0
2021-11-24 11:35:00,155.77,155.93,155.71,155.93,7982.0,141.5625,141.7079,141.5079,141.7079,7982.0
2021-11-24 11:40:00,155.87,156.12,155.81,156.12,8193.0,141.6534,141.8806,141.5988,141.8806,8193.0
2021-11-24 11:45:00,156.06,156.18,155.96,156.0,8895.0,141.826,141.9351,141.7351,141.7715,8895.0
2021-11-24 11:50:00,155.96,156.33,155.96,156.11,4920.0,141.7351,142.0714,141.7351,141.8715,4920.0
2021-11-24 11:55:00,156.02,156.17,155.7,155.86,6996.0,141.7897,141.926,141.4989,141.6443,6996.0
2021-11-24 12:00:00,155.84,156.09,155.82,155.97,7041.0,141.6261,141.8533,141.6079,141.7442,7041.0
2021-11-24 12:05:00,155.95,155.95,155.41,155.58,13260.0,141.7261,141.7261,141.2353,141.3898,13260.0
2021-11-24 12:10:00,155.56,155.87,155.56,155.69,7118.0,141.3716,141.6534,141.3716,141.4898,7118.0
2021-11-24 12:15:00,155.65,155.75,155.46,155.59,5044.0,141.4534,141.5443,141.2808,141.3989,5044.0
2021-11-24 12:20:00,155.58,155.58,155.31,155.4,10230.0,141.3898,141.3898,141.1444,141.2262,10230.0
2021-11-24 12:25:00,155.4,155.59,155.33,155.59,7048.0,141.2262,141.3989,141.1626,141.3989,7048.0
2021-11-24 12:30:00,155.51,155.79,155.51,155.69,5997.0,141.3262,141.5807,141.3262,141.4898,5997.0
2021-11-24 12:35:00,155.66,155.91,155.62,155.91,8578.0,141.4625,141.6897,141.4262,141.6897,8578.0
2021-11-24 12:40:00,155.81,155.91,155.54,155.55,10319.0,141.5988,141.6897,141.3535,141.3625,10319.0
2021-11-24 12:45:00,155.59,155.84,155.52,155.75,7022.0,141.3989,141.6261,141.3353,141.5443,7022.0
2021-11-24 12:50:00,155.86,156.05,155.83,155.99,8351.0,141.6443,141.8169,141.617,141.7624,8351.0
2021-11-24 12:55:00,155.99,155.99,155.83,155.9,11577.0,141.7624,141.7624,141.617,141.6806,11577.0
2021-11-24 13:00:00,155.92,156.15,155.82,155.84,9599.0,141.6988,141.9078,141.6079,141.6261,9599.0
2021-11-24 13:05:00,155.85,156.07,155.79,156.04,6610.0,141.6352,141.8351,141.5807,141.8079,6610.0
2021-11-24 13:10:00,156.07,156.39,156.03,156.27,5852.0,141.8351,142.1259,141.7988,142.0169,5852.0
2021-11-24 13:15:00,156.28,156.35,156.06,156.09,14531.0,142.026,142.0896,141.826,141.8533,14531.0
2021-11-24 13:20:00,156.04,156.25,156.04,156.24,9033.0,141.8079,141.9987,141.8079,141.9896,9033.0
2021-11-24 13:25:00,156.2,156.2,156.01,156.01,8666.0,141.9533,141.9533,141.7806,141.7806,8666.0
2021-11-24 13:30:00,156.05,156.14,156.0,156.03,6258.0,141.8169,141.8987,141.7715,141.7988,6258.0
2021-11-24 13:35:00,156.05,156.3,155.86,156.3,7446.0,141.8169,142.0441,141.6443,142.0441,7446.0
2021-11-24 13:40:00,156.28,156.62,156.16,156.32,22015.0,142.026,142.3349,141.9169,142.0623,22015.0
2021-11-24 13:45:00,156.24,156.3,156.08,156.17,10600.0,141.9896,142.0441,141.8442,141.926,10600.0
2021-11-24 13:50:00,156.12,156.18,155.82,155.87,7596.0,141.8806,141.9351,141.6079,141.6534,7596.0
2021-11-24 13:55:00,155.86,155.89,155.73,155.79,5745.0,141.6443,141.6715,141.5261,141.5807,5745.0
2021-11-24 14:00:00,155.85,156.08,155.7,155.75,8112.0,141.6352,141.8442,141.4989,141.5443,8112.0
2021-11-24 14:05:00,155.77,156.18,155.76,155.81,7133.0,141.5625,141.9351,141.5534,141.5988,7133.0
2021-11-24 14:10:00,155.76,155.79,155.57,155.76,8296.0,141.5534,141.5807,141.3807,141.5534,8296.0
2021-11-24 14:15:00,155.74,156.0,155.74,155.94,5080.0,141.5352,141.7715,141.5352,141.717,5080.0
2021-11-24 14:20:00,155.91,155.98,155.84,155.95,4586.0,141.6897,141.7533,141.6261,141.7261,4586.0
2021-11-24 14:25:00,155.9,155.93,155.61,155.67,4900.0,141.6806,141.7079,141.4171,141.4716,4900.0
2021-11-24 14:30:00,155.68,155.94,155.67,155.94,7594.0,141.4807,141.717,141.4716,141.717,7594.0
2021-11-24 14:35:00,155.95,156.09,155.9,156.01,5935.0,141.7261,141.8533,141.6806,141.7806,5935.0
2021-11-24 14:40:00,156.03,156.31,155.94,156.28,6862.0,141.7988,142.0532,141.717,142.026,6862.0
2021-11-24 14:45:00,156.31,156.47,156.24,156.28,8371.0,142.0532,142.1986,141.9896,142.026,8371.0
2021-11-24 14:50:00,156.29,156.51,156.22,156.25,20891.0,142.035,142.235,141.9714,141.9987,20891.0
2021-11-24 14:55:00,156.25,156.29,156.1,156.25,13909.0,141.9987,142.035,141.8624,141.9987,13909.0
2021-11-24 15:00:00,156.22,156.45,156.18,156.35,7200.0,141.9714,142.1805,141.9351,142.0896,7200.0
2021-11-24 15:05:00,156.35,156.53,156.23,156.26,21569.0,142.0896,142.2532,141.9805,142.0078,21569.0
2021-11-24 15:10:00,156.28,156.48,156.21,156.48,18854.0,142.026,142.2077,141.9623,142.2077,18854.0
2021-11-24 15:15:00,156.49,156.68,156.43,156.62,11681.0,142.2168,142.3895,142.1623,142.3349,11681.0
2021-11-24 15:20:00,156.64,156.68,156.25,156.33,25005.0,142.3531,142.3895,141.9987,142.0714,25005.0
2021-11-24 15:25:00,156.36,156.49,156.32,156.42,14485.0,142.0987,142.2168,142.0623,142.1532,14485.0
2021-11-24 15:30:00,156.39,156.46,156.2,156.46,23486.0,142.1259,142.1895,141.9533,142.1895,23486.0
2021-11-24 15:35:00,156.46,156.64,156.4,156.58,17344.0,142.1895,142.3531,142.135,142.2986,17344.0
2021-11-24 15:40:00,156.61,156.61,156.31,156.49,19171.0,142.3259,142.3259,142.0532,142.2168,19171.0
2021-11-24 15:45:00,156.46,156.69,156.42,156.68,24036.0,142.1895,142.3986,142.1532,142.3895,24036.0
2021-11-24 15:50:00,156.69,156.89,156.5,156.81,52560.0,142.3986,142.5803,142.2259,142.5076,52560.0
2021-11-24 15:55:00,156.81,157.12,156.62,157.04,95013.0,142.5076,142.7893,142.3349,142.7166,95013.0
2021-11-26 09:30:00,154.76,156.1,154.33,156.02,38273.0,140.6446,141.8624,140.2538,141.7897,38273.0
2021-11-26 09:35:00,156.24,156.58,155.8,155.89,13507.0,141.9896,142.2986,141.5897,141.6715,13507.0
2021-11-26 09:40:00,156.08,156.1,154.73,154.83,28423.0,141.8442,141.8624,140.6173,140.7082,28423.0
2021-11-26 09:45:00,154.91,154.93,154.27,154.39,18124.0,140.7809,140.7991,140.1993,140.3083,18124.0
2021-11-26 09:50:00,154.37,154.66,154.15,154.42,18620.0,140.2902,140.5537,140.0902,140.3356,18620.0
2021-11-26 09:55:00,154.4,154.94,154.13,154.46,14664.0,140.3174,140.8082,140.0721,140.372,14664.0
2021-11-26 10:00:00,154.2,154.27,152.92,152.99,23259.0,140.1357,140.1993,138.9724,139.036,23259.0
2021-11-26 10:05:00,153.06,153.55,153.04,153.18,8506.0,139.0997,139.545,139.0815,139.2087,8506.0
2021-11-26 10:10:00,153.22,153.22,152.66,152.73,11547.0,139.2451,139.2451,138.7361,138.7997,11547.0
2021-11-26 10:15:00,152.78,153.24,152.57,153.24,19074.0,138.8452,139.2632,138.6543,139.2632,19074.0
2021-11-26 10:20:00,153.25,153.75,153.25,153.5,12348.0,139.2723,139.7267,139.2723,139.4995,12348.0
2021-11-26 10:25:00,153.3,153.35,152.91,153.06,9185.0,139.3178,139.3632,138.9633,139.0997,9185.0
2021-11-26 10:30:00,153.08,153.72,152.96,153.68,14392.0,139.1178,139.6995,139.0088,139.6631,14392.0
2021-11-26 10:35:00,153.61,153.88,153.0,153.0,15323.0,139.5995,139.8449,139.0451,139.0451,15323.0
2021-11-26 10:40:00,153.15,153.16,152.59,152.69,5940.0,139.1814,139.1905,138.6725,138.7634,5940.0
2021-11-26 10:45:00,152.62,152.71,152.14,152.22,13522.0,138.6998,138.7816,138.2636,138.3363,13522.0
2021-11-26 10:50:00,152.16,152.6,152.07,152.22,28776.0,138.2817,138.6816,138.1999,138.3363,28776.0
2021-11-26 10:55:00,152.29,152.51,152.17,152.46,16451.0,138.3999,138.5998,138.2908,138.5544,16451.0
2021-11-26 11:00:00,152.41,152.59,152.2,152.29,13802.0,138.5089,138.6725,138.3181,138.3999,13802.0
2021-11-26 11:05:00,152.32,152.61,152.32,152.49,14617.0,138.4271,138.6907,138.4271,138.5816,14617.0
2021-11-26 11:10:00,152.45,152.49,152.13,152.15,17525.0,138.5453,138.5816,138.2545,138.2727,17525.0
2021-11-26 11:15:00,152.12,152.24,151.62,151.75,23279.0,138.2454,138.3544,137.791,137.9091,23279.0
2021-11-26 11:20:00,151.73,151.92,151.64,151.75,14322.0,137.891,138.0636,137.8092,137.9091,14322.0
2021-11-26 11:25:00,151.74,152.01,151.74,151.97,20269.0,137.9,138.1454,137.9,138.1091,20269.0
2021-11-26 11:30:00,151.94,152.0,151.61,151.71,17165.0,138.0818,138.1363,137.7819,137.8728,17165.0
2021-11-26 11:35:00,151.77,152.16,151.77,152.15,17690.0,137.9273,138.2817,137.9273,138.2727,17690.0
2021-11-26 11:40:00,152.12,152.27,151.88,151.92,10545.0,138.2454,138.3817,138.0273,138.0636,10545.0
2021-11-26 11:45:00,151.89,152.2,151.7,152.12,17369.0,138.0364,138.3181,137.8637,138.2454,17369.0
2021-11-26 11:50:00,152.2,152.2,151.62,151.62,9038.0,138.3181,138.3181,137.791,137.791,9038.0
2021-11-26 11:55:00,151.7,152.15,151.58,152.15,8699.0,137.8637,138.2727,137.7546,138.2727,8699.0
2021-11-26 12:00:00,152.02,152.24,151.78,152.24,12927.0,138.1545,138.3544,137.9364,138.3544,12927.0
2021-11-26 12:05:00,152.25,152.65,152.22,152.65,13158.0,138.3635,138.727,138.3363,138.727,13158.0
2021-11-26 12:10:00,152.65,152.9,152.59,152.85,20856.0,138.727,138.9542,138.6725,138.9088,20856.0
2021-11-26 12:15:00,152.85,152.91,152.5,152.5,8435.0,138.9088,138.9633,138.5907,138.5907,8435.0
2021-11-26 12:20:00,152.51,152.74,152.35,152.6,9583.0,138.5998,138.8088,138.4544,138.6816,9583.0
2021-11-26 12:25:00,152.53,153.09,152.47,153.04,17015.0,138.618,139.1269,138.5635,139.0815,17015.0
2021-11-26 12:30:00,153.07,153.51,153.01,153.35,18346.0,139.1087,139.5086,139.0542,139.3632,18346.0
2021-11-26 12:35:00,153.35,153.76,153.28,153.66,19153.0,139.3632,139.7358,139.2996,139.6449,19153.0
2021-11-26 12:40:00,153.67,153.77,153.25,153.34,19170.0,139.654,139.7449,139.2723,139.3541,19170.0
2021-11-26 12:45:00,153.35,153.41,152.99,152.99,28977.0,139.3632,139.4177,139.036,139.036,28977.0
2021-11-26 12:50:00,152.96,152.96,152.23,152.24,59680.0,139.0088,139.0088,138.3454,138.3544,59680.0
2021-11-26 12:55:00,152.29,152.86,151.93,152.48,138493.0,138.3999,138.9179,138.0727,138.5726,138493.0
2021-11-29 09:30:00,154.12,154.47,151.75,152.88,97177.0,140.063,140.381,137.9091,138.9361,97177.0
2021-11-29 09:35:00,152.88,153.21,151.43,153.15,35638.0,138.9361,139.236,137.6183,139.1814,35638.0
2021-11-29 09:40:00,153.17,153.34,152.87,152.99,18656.0,139.1996,139.3541,138.927,139.036,18656.0
2021-11-29 09:45:00,153.18,153.18,152.27,152.56,20779.0,139.2087,139.2087,138.3817,138.6453,20779.0
2021-11-29 09:50:00,152.48,153.02,152.48,152.94,12764.0,138.5726,139.0633,138.5726,138.9906,12764.0
2021-11-29 09:55:00,152.99,153.4,152.92,153.0,20579.0,139.036,139.4086,138.9724,139.0451,20579.0
2021-11-29 10:00:00,153.0,153.32,152.8,152.86,20038.0,139.0451,139.3359,138.8634,138.9179,20038.0
2021-11-29 10:05:00,152.78,153.33,152.07,152.31,30105.0,138.8452,139.345,138.1999,138.4181,30105.0
2021-11-29 10:10:00,152.49,153.02,152.47,152.95,18826.0,138.5816,139.0633,138.5635,138.9997,18826.0
2021-11-29 10:15:00,153.0,153.05,152.61,153.0,14371.0,139.0451,139.0906,138.6907,139.0451,14371.0
2021-11-29 10:20:00,152.93,152.95,152.55,152.91,23202.0,138.9815,138.9997,138.6362,138.9633,23202.0
2021-11-29 10:25:00,152.93,152.97,152.42,152.48,6801.0,138.9815,139.0179,138.518,138.5726,6801.0
2021-11-29 10:30:00,152.43,152.6,152.18,152.42,9509.0,138.5271,138.6816,138.2999,138.518,9509.0
2021-11-29 10:35:00,152.5,152.81,152.29,152.38,13497.0,138.5907,138.8725,138.3999,138.4817,13497.0
2021-11-29 10:40:00,152.31,152.32,151.95,151.99,9693.0,138.4181,138.4271,138.0909,138.1272,9693.0
2021-11-29 10:45:00,151.94,152.77,151.92,152.75,5325.0,138.0818,138.8361,138.0636,138.8179,5325.0
2021-11-29 10:50:00,152.74,153.02,152.61,153.02,6780.0,138.8088,139.0633,138.6907,139.0633,6780.0
2021-11-29 10:55:00,153.08,153.2,152.93,152.98,10246.0,139.1178,139.2269,138.9815,139.0269,10246.0
2021-11-29 11:00:00,152.98,153.39,152.95,153.33,8482.0,139.0269,139.3996,138.9997,139.345,8482.0
2021-11-29 11:05:00,153.4,153.71,153.36,153.64,5647.0,139.4086,139.6904,139.3723,139.6268,5647.0
2021-11-29 11:10:00,153.69,153.9,153.62,153.89,9437.0,139.6722,139.863,139.6086,139.8539,9437.0
2021-11-29 11:15:00,153.92,153.99,153.77,153.91,11082.0,139.8812,139.9448,139.7449,139.8721,11082.0
2021-11-29 11:20:00,153.97,154.07,153.83,153.94,11995.0,139.9267,140.0175,139.7994,139.8994,11995.0
2021-11-29 11:25:00,153.94,154.02,153.66,153.72,12567.0,139.8994,139.9721,139.6449,139.6995,12567.0
2021-11-29 11:30:00,153.75,154.11,153.69,153.8,9337.0,139.7267,140.0539,139.6722,139.7722,9337.0
2021-11-29 11:35:00,153.85,153.96,153.71,153.94,7886.0,139.8176,139.9176,139.6904,139.8994,7886.0
2021-11-29 11:40:00,153.99,154.26,153.99,154.16,9553.0,139.9448,140.1902,139.9448,140.0993,9553.0
2021-11-29 11:45:00,154.21,154.26,153.81,154.19,9431.0,140.1448,140.1902,139.7812,140.1266,9431.0
2021-11-29 11:50:00,154.24,154.62,154.24,154.56,10877.0,140.172,140.5174,140.172,140.4628,10877.0
2021-11-29 11:55:00,154.56,154.71,154.47,154.58,9841.0,140.4628,140.5992,140.381,140.481,9841.0
2021-11-29 12:00:00,154.61,154.82,154.48,154.82,9783.0,140.5083,140.6991,140.3901,140.6991,9783.0
2021-11-29 12:05:00,154.86,154.86,154.53,154.54,33100.0,140.7355,140.7355,140.4356,140.4447,33100.0
2021-11-29 12:10:00,154.54,154.63,154.45,154.52,7428.0,140.4447,140.5265,140.3629,140.4265,7428.0
2021-11-29 12:15:00,154.5,154.75,154.32,154.75,7352.0,140.4083,140.6355,140.2447,140.6355,7352.0
2021-11-29 12:20:00,154.77,154.77,154.61,154.77,4914.0,140.6537,140.6537,140.5083,140.6537,4914.0
2021-11-29 12:25:00,154.72,154.86,154.64,154.84,4217.0,140.6082,140.7355,140.5355,140.7173,4217.0
2021-11-29 12:30:00,154.86,155.12,154.85,155.12,4423.0,140.7355,140.9718,140.7264,140.9718,4423.0
2021-11-29 12:35:00,155.18,155.19,154.95,154.99,7408.0,141.0263,141.0354,140.8173,140.8536,7408.0
2021-11-29 12:40:00,154.98,155.16,154.98,155.08,4453.0,140.8445,141.0081,140.8445,140.9354,4453.0
2021-11-29 12:45:00,155.08,155.17,155.0,155.07,15837.0,140.9354,141.0172,140.8627,140.9263,15837.0
2021-11-29 12:50:00,155.07,155.07,154.78,154.85,7589.0,140.9263,140.9263,140.6628,140.7264,7589.0
2021-11-29 12:55:00,154.89,155.03,154.86,155.01,7428.0,140.7627,140.89,140.7355,140.8718,7428.0
2021-11-29 13:00:00,155.02,155.06,154.92,154.98,4627.0,140.8809,140.9172,140.79,140.8445,4627.0
2021-11-29 13:05:00,154.89,155.15,154.88,155.11,5990.0,140.7627,140.999,140.7537,140.9627,5990.0
2021-11-29 13:10:00,155.11,155.11,154.79,154.87,9359.0,140.9627,140.9627,140.6719,140.7446,9359.0
2021-11-29 13:15:00,154.87,155.07,154.57,154.7,5847.0,140.7446,140.9263,140.4719,140.5901,5847.0
2021-11-29 13:20:00,154.68,154.78,154.59,154.78,3030.0,140.5719,140.6628,140.4901,140.6628,3030.0
2021-11-29 13:25:00,154.82,155.05,154.78,155.04,2534.0,140.6991,140.9081,140.6628,140.8991,2534.0
2021-11-29 13:30:00,155.09,155.09,154.89,154.92,5889.0,140.9445,140.9445,140.7627,140.79,5889.0
2021-11-29 13:35:00,154.88,154.91,154.51,154.51,5347.0,140.7537,140.7809,140.4174,140.4174,5347.0
2021-11-29 13:40:00,154.53,154.87,154.53,154.67,5763.0,140.4356,140.7446,140.4356,140.5628,5763.0
2021-11-29 13:45:00,154.62,154.76,154.6,154.68,4527.0,140.5174,140.6446,140.4992,140.5719,4527.0
2021-11-29 13:50:00,154.69,154.78,154.6,154.78,3404.0,140.581,140.6628,140.4992,140.6628,3404.0
2021-11-29 13:55:00,154.77,154.97,154.77,154.93,5356.0,140.6537,140.8354,140.6537,140.7991,5356.0
2021-11-29 14:00:00,155.03,155.03,154.73,154.82,2950.0,140.89,140.89,140.6173,140.6991,2950.0
2021-11-29 14:05:00,154.83,154.94,154.82,154.94,2605.0,140.7082,140.8082,140.6991,140.8082,2605.0
2021-11-29 14:10:00,154.98,155.13,154.94,155.1,4690.0,140.8445,140.9808,140.8082,140.9536,4690.0
2021-11-29 14:15:00,155.17,155.2,154.91,154.92,5864.0,141.0172,141.0445,140.7809,140.79,5864.0
2021-11-29 14:20:00,154.92,155.04,154.82,154.87,5095.0,140.79,140.8991,140.6991,140.7446,5095.0
2021-11-29 14:25:00,154.9,155.01,154.87,155.0,2600.0,140.7718,140.8718,140.7446,140.8627,2600.0
2021-11-29 14:30:00,155.11,155.34,154.95,154.95,15245.0,140.9627,141.1717,140.8173,140.8173,15245.0
2021-11-29 14:35:00,154.88,154.88,154.65,154.7,5253.0,140.7537,140.7537,140.5446,140.5901,5253.0
2021-11-29 14:40:00,154.73,154.85,154.69,154.85,3586.0,140.6173,140.7264,140.581,140.7264,3586.0
2021-11-29 14:45:00,154.83,154.88,154.77,154.79,5946.0,140.7082,140.7537,140.6537,140.6719,5946.0
2021-11-29 14:50:00,154.77,154.88,154.68,154.69,12666.0,140.6537,140.7537,140.5719,140.581,12666.0
2021-11-29 14:55:00,154.74,154.79,154.71,154.77,5711.0,140.6264,140.6719,140.5992,140.6537,5711.0
2021-11-29 15:00:00,154.8,154.83,154.59,154.59,5159.0,140.6809,140.7082,140.4901,140.4901,5159.0
2021-11-29 15:05:00,154.61,154.67,154.45,154.62,6126.0,140.5083,140.5628,140.3629,140.5174,6126.0
2021-11-29 15:10:00,154.62,154.8,154.61,154.77,5507.0,140.5174,140.6809,140.5083,140.6537,5507.0
2021-11-29 15:15:00,154.77,154.9,154.74,154.88,8958.0,140.6537,140.7718,140.6264,140.7537,8958.0
2021-11-29 15:20:00,154.89,155.05,154.77,154.79,7854.0,140.7627,140.9081,140.6537,140.6719,7854.0
2021-11-29 15:25:00,154.77,154.78,154.57,154.65,11356.0,140.6537,140.6628,140.4719,140.5446,11356.0
2021-11-29 15:30:00,154.63,154.86,154.56,154.86,15088.0,140.5265,140.7355,140.4628,140.7355,15088.0
2021-11-29 15:35:00,154.82,154.86,154.68,154.71,13386.0,140.6991,140.7355,140.5719,140.5992,13386.0
2021-11-29 15:40:00,154.7,154.83,154.55,154.71,18241.0,140.5901,140.7082,140.4538,140.5992,18241.0
2021-11-29 15:45:00,154.66,154.7,154.44,154.57,24193.0,140.5537,140.5901,140.3538,140.4719,24193.0
2021-11-29 15:50:00,154.65,155.24,154.6,155.12,49759.0,140.5446,141.0808,140.4992,140.9718,49759.0
2021-11-29 15:55:00,155.16,155.17,154.87,154.92,81386.0,141.0081,141.0172,140.7446,140.79,81386.0
2021-11-30 09:30:00,153.98,155.5,153.98,155.36,41827.0,139.9357,141.3171,139.9357,141.1899,41827.0
2021-11-30 09:35:00,154.83,156.26,154.8,156.22,19047.0,140.7082,142.0078,140.6809,141.9714,19047.0
2021-11-30 09:40:00,156.13,156.16,155.08,155.54,11785.0,141.8896,141.9169,140.9354,141.3535,11785.0
2021-11-30 09:45:00,155.55,155.95,154.78,154.78,19383.0,141.3625,141.7261,140.6628,140.6628,19383.0
2021-11-30 09:50:00,154.89,155.28,154.56,154.58,20106.0,140.7627,141.1172,140.4628,140.481,20106.0
2021-11-30 09:55:00,154.63,155.22,154.54,154.6,14208.0,140.5265,141.0626,140.4447,140.4992,14208.0
2021-11-30 10:00:00,154.72,154.91,153.98,154.0,15165.0,140.6082,140.7809,139.9357,139.9539,15165.0
2021-11-30 10:05:00,153.99,154.5,153.82,154.3,20738.0,139.9448,140.4083,139.7903,140.2266,20738.0
2021-11-30 10:10:00,154.35,154.45,154.1,154.29,19714.0,140.272,140.3629,140.0448,140.2175,19714.0
2021-11-30 10:15:00,154.19,154.51,153.89,153.89,13749.0,140.1266,140.4174,139.8539,139.8539,13749.0
2021-11-30 10:20:00,153.89,153.89,153.29,153.61,23020.0,139.8539,139.8539,139.3087,139.5995,23020.0
2021-11-30 10:25:00,153.55,153.95,153.55,153.87,7506.0,139.545,139.9085,139.545,139.8358,7506.0
2021-11-30 10:30:00,153.99,154.21,153.83,153.84,8131.0,139.9448,140.1448,139.7994,139.8085,8131.0
2021-11-30 10:35:00,153.91,154.16,153.01,153.23,11415.0,139.8721,140.0993,139.0542,139.2541,11415.0
2021-11-30 10:40:00,153.23,153.33,153.04,153.23,6433.0,139.2541,139.345,139.0815,139.2541,6433.0
2021-11-30 10:45:00,153.28,153.28,152.35,152.47,15889.0,139.2996,139.2996,138.4544,138.5635,15889.0
2021-11-30 10:50:00,152.47,152.52,151.63,151.63,20177.0,138.5635,138.6089,137.8001,137.8001,20177.0
2021-11-30 10:55:00,151.64,151.94,151.35,151.54,12045.0,137.8092,138.0818,137.5456,137.7183,12045.0
2021-11-30 11:00:00,151.42,151.68,151.14,151.47,17210.0,137.6092,137.8455,137.3548,137.6547,17210.0
2021-11-30 11:05:00,151.59,151.75,151.34,151.69,23577.0,137.7637,137.9091,137.5365,137.8546,23577.0
2021-11-30 11:10:00,151.63,152.0,151.42,151.92,23443.0,137.8001,138.1363,137.6092,138.0636,23443.0
2021-11-30 11:15:00,151.97,152.5,151.84,152.15,25020.0,138.1091,138.5907,137.9909,138.2727,25020.0
2021-11-30 11:20:00,152.16,152.21,151.58,151.58,4907.0,138.2817,138.3272,137.7546,137.7546,4907.0
2021-11-30 11:25:00,151.72,151.8,151.3,151.3,12013.0,137.8819,137.9546,137.5002,137.5002,12013.0
2021-11-30 11:30:00,151.31,151.49,150.78,150.86,15696.0,137.5093,137.6728,137.0276,137.1003,15696.0
2021-11-30 11:35:00,150.95,151.23,150.87,151.03,8788.0,137.1821,137.4366,137.1094,137.2548,8788.0
2021-11-30 11:40:00,150.9,150.9,150.49,150.75,11248.0,137.1367,137.1367,136.7641,137.0003,11248.0
2021-11-30 11:45:00,150.8,151.02,150.51,151.02,7693.0,137.0458,137.2457,136.7822,137.2457,7693.0
2021-11-30 11:50:00,151.04,151.15,150.77,151.0,8664.0,137.2639,137.3639,137.0185,137.2275,8664.0
2021-11-30 11:55:00,151.02,151.65,151.02,151.53,16332.0,137.2457,137.8183,137.2457,137.7092,16332.0
2021-11-30 12:00:00,151.33,151.37,150.77,151.0,6823.0,137.5274,137.5638,137.0185,137.2275,6823.0
2021-11-30 12:05:00,150.95,150.97,150.5,150.5,8568.0,137.1821,137.2003,136.7731,136.7731,8568.0
2021-11-30 12:10:00,150.51,151.13,150.45,151.02,25368.0,136.7822,137.3457,136.7277,137.2457,25368.0
2021-11-30 12:15:00,151.06,151.35,151.03,151.21,12780.0,137.2821,137.5456,137.2548,137.4184,12780.0
2021-11-30 12:20:00,151.25,151.25,150.78,151.1,10353.0,137.4547,137.4547,137.0276,137.3184,10353.0
2021-11-30 12:25:00,151.05,151.25,151.0,151.1,5778.0,137.273,137.4547,137.2275,137.3184,5778.0
2021-11-30 12:30:00,151.06,151.45,150.97,151.42,6546.0,137.2821,137.6365,137.2003,137.6092,6546.0
2021-11-30 12:35:00,151.43,151.56,151.25,151.5,7471.0,137.6183,137.7365,137.4547,137.6819,7471.0
2021-11-30 12:40:00,151.57,151.61,151.21,151.3,6466.0,137.7456,137.7819,137.4184,137.5002,6466.0
2021-11-30 12:45:00,151.35,151.39,151.14,151.17,13782.0,137.5456,137.582,137.3548,137.382,13782.0
2021-11-30 12:50:00,151.13,151.58,151.12,151.42,12091.0,137.3457,137.7546,137.3366,137.6092,12091.0
2021-11-30 12:55:00,151.53,151.53,151.01,151.06,5001.0,137.7092,137.7092,137.2366,137.2821,5001.0
2021-11-30 13:00:00,151.09,151.27,151.06,151.13,27252.0,137.3093,137.4729,137.2821,137.3457,27252.0
2021-11-30 13:05:00,151.18,151.33,151.14,151.19,7071.0,137.3911,137.5274,137.3548,137.4002,7071.0
2021-11-30 13:10:00,151.19,151.2,150.87,150.96,5639.0,137.4002,137.4093,137.1094,137.1912,5639.0
2021-11-30 13:15:00,151.0,151.37,151.0,151.23,5608.0,137.2275,137.5638,137.2275,137.4366,5608.0
2021-11-30 13:20:00,151.22,151.44,151.11,151.33,4955.0,137.4275,137.6274,137.3275,137.5274,4955.0
2021-11-30 13:25:00,151.33,151.36,151.22,151.31,2455.0,137.5274,137.5547,137.4275,137.5093,2455.0
2021-11-30 13:30:00,151.28,151.69,151.22,151.69,15690.0,137.482,137.8546,137.4275,137.8546,15690.0
2021-11-30 13:35:00,151.71,151.95,151.65,151.67,8139.0,137.8728,138.0909,137.8183,137.8364,8139.0
2021-11-30 13:40:00,151.65,151.7,151.48,151.58,7454.0,137.8183,137.8637,137.6638,137.7546,7454.0
2021-11-30 13:45:00,151.57,151.87,151.57,151.75,7412.0,137.7456,138.0182,137.7456,137.9091,7412.0
2021-11-30 13:50:00,151.83,152.13,151.71,152.13,9707.0,137.9818,138.2545,137.8728,138.2545,9707.0
2021-11-30 13:55:00,152.16,152.24,151.91,152.21,8940.0,138.2817,138.3544,138.0545,138.3272,8940.0
2021-11-30 14:00:00,152.21,152.29,152.12,152.19,7194.0,138.3272,138.3999,138.2454,138.309,7194.0
2021-11-30 14:05:00,152.31,152.42,152.12,152.4,21241.0,138.4181,138.518,138.2454,138.4998,21241.0
2021-11-30 14:10:00,152.45,152.5,152.37,152.48,9188.0,138.5453,138.5907,138.4726,138.5726,9188.0
2021-11-30 14:15:00,152.54,152.54,152.26,152.48,9150.0,138.6271,138.6271,138.3726,138.5726,9150.0
2021-11-30 14:20:00,152.5,152.51,152.36,152.4,13232.0,138.5907,138.5998,138.4635,138.4998,13232.0
2021-11-30 14:25:00,152.4,152.74,152.23,152.56,50230.0,138.4998,138.8088,138.3454,138.6453,50230.0
2021-11-30 14:30:00,152.55,152.7,152.42,152.57,21547.0,138.6362,138.7725,138.518,138.6543,21547.0
2021-11-30 14:35:00,152.62,152.64,152.34,152.48,24839.0,138.6998,138.718,138.4453,138.5726,24839.0
2021-11-30 14:40:00,152.48,152.67,152.4,152.64,22299.0,138.5726,138.7452,138.4998,138.718,22299.0
2021-11-30 14:45:00,152.73,152.82,152.59,152.72,22844.0,138.7997,138.8815,138.6725,138.7907,22844.0
2021-11-30 14:50:00,152.69,152.77,152.31,152.31,18217.0,138.7634,138.8361,138.4181,138.4181,18217.0
2021-11-30 14:55:00,152.31,152.53,152.23,152.53,7652.0,138.4181,138.618,138.3454,138.618,7652.0
2021-11-30 15:00:00,152.5,152.88,152.48,152.86,13558.0,138.5907,138.9361,138.5726,138.9179,13558.0
2021-11-30 15:05:00,152.84,152.99,152.83,152.84,6078.0,138.8997,139.036,138.8906,138.8997,6078.0
2021-11-30 15:10:00,152.83,152.93,152.73,152.75,9237.0,138.8906,138.9815,138.7997,138.8179,9237.0
2021-11-30 15:15:00,152.79,152.86,152.52,152.86,17190.0,138.8543,138.9179,138.6089,138.9179,17190.0
2021-11-30 15:20:00,152.78,152.9,152.45,152.5,13689.0,138.8452,138.9542,138.5453,138.5907,13689.0
2021-11-30 15:25:00,152.48,152.73,152.38,152.58,13067.0,138.5726,138.7997,138.4817,138.6634,13067.0
2021-11-30 15:30:00,152.55,153.09,152.55,152.99,12547.0,138.6362,139.1269,138.6362,139.036,12547.0
2021-11-30 15:35:00,153.0,153.15,152.73,152.85,17332.0,139.0451,139.1814,138.7997,138.9088,17332.0
2021-11-30 15:40:00,152.81,153.4,152.79,153.34,23625.0,138.8725,139.4086,138.8543,139.3541,23625.0
2021-11-30 15:45:00,153.32,153.51,153.01,153.01,22123.0,139.3359,139.5086,139.0542,139.0542,22123.0
2021-11-30 15:50:00,152.89,152.89,150.55,151.63,99867.0,138.9452,138.9452,136.8186,137.8001,99867.0
2021-11-30 15:55:00,151.69,152.04,151.54,151.59,204316.0,137.8546,138.1727,137.7183,137.7637,204316.0
2021-12-01 09:30:00,153.79,153.9,151.82,152.5,41490.0,139.7631,139.863,137.9727,138.5907,41490.0
2021-12-01 09:35:00,152.38,152.69,152.09,152.09,10973.0,138.4817,138.7634,138.2181,138.2181,10973.0
2021-12-01 09:40:00,152.05,152.76,152.05,152.48,9323.0,138.1818,138.827,138.1818,138.5726,9323.0
2021-12-01 09:45:00,152.49,153.04,152.48,153.03,5487.0,138.5816,139.0815,138.5726,139.0724,5487.0
2021-12-01 09:50:00,153.05,153.55,153.04,153.46,7848.0,139.0906,139.545,139.0815,139.4632,7848.0
2021-12-01 09:55:00,153.61,154.56,153.57,154.22,9779.0,139.5995,140.4628,139.5631,140.1538,9779.0
2021-12-01 10:00:00,154.4,155.07,154.36,154.78,15000.0,140.3174,140.9263,140.2811,140.6628,15000.0
2021-12-01 10:05:00,154.78,155.36,154.71,155.36,10625.0,140.6628,141.1899,140.5992,141.1899,10625.0
2021-12-01 10:10:00,155.51,155.9,155.4,155.44,12257.0,141.3262,141.6806,141.2262,141.2626,12257.0
2021-12-01 10:15:00,155.51,155.63,155.18,155.25,9686.0,141.3262,141.4352,141.0263,141.0899,9686.0
2021-12-01 10:20:00,155.2,155.54,154.8,155.54,11232.0,141.0445,141.3535,140.6809,141.3535,11232.0
2021-12-01 10:25:00,155.57,155.78,155.15,155.19,16394.0,141.3807,141.5716,140.999,141.0354,16394.0
2021-12-01 10:30:00,155.19,155.95,155.0,155.62,37229.0,141.0354,141.7261,140.8627,141.4262,37229.0
2021-12-01 10:35:00,155.59,155.59,154.69,154.69,5460.0,141.3989,141.3989,140.581,140.581,5460.0
2021-12-01 10:40:00,154.59,155.34,154.4,155.3,5472.0,140.4901,141.1717,140.3174,141.1353,5472.0
2021-12-01 10:45:00,155.31,155.73,155.31,155.46,6011.0,141.1444,141.5261,141.1444,141.2808,6011.0
2021-12-01 10:50:00,155.57,156.05,155.52,155.84,13917.0,141.3807,141.8169,141.3353,141.6261,13917.0
2021-12-01 10:55:00,155.84,155.86,155.28,155.69,6825.0,141.6261,141.6443,141.1172,141.4898,6825.0
2021-12-01 11:00:00,155.74,155.79,155.06,155.12,4481.0,141.5352,141.5807,140.9172,140.9718,4481.0
2021-12-01 11:05:00,155.12,155.58,155.1,155.58,5707.0,140.9718,141.3898,140.9536,141.3898,5707.0
2021-12-01 11:10:00,155.56,155.95,155.47,155.72,15815.0,141.3716,141.7261,141.2898,141.517,15815.0
2021-12-01 11:15:00,155.7,156.11,155.65,156.1,7180.0,141.4989,141.8715,141.4534,141.8624,7180.0
2021-12-01 11:20:00,156.05,156.05,155.78,155.8,6252.0,141.8169,141.8169,141.5716,141.5897,6252.0
2021-12-01 11:25:00,155.79,156.0,155.69,155.81,10495.0,141.5807,141.7715,141.4898,141.5988,10495.0
2021-12-01 11:30:00,155.96,155.96,155.36,155.7,7923.0,141.7351,141.7351,141.1899,141.4989,7923.0
2021-12-01 11:35:00,155.69,155.8,155.45,155.65,8871.0,141.4898,141.5897,141.2717,141.4534,8871.0
2021-12-01 11:40:00,155.63,155.73,155.24,155.24,6433.0,141.4352,141.5261,141.0808,141.0808,6433.0
2021-12-01 11:45:00,155.19,155.29,155.07,155.19,7977.0,141.0354,141.1263,140.9263,141.0354,7977.0
2021-12-01 11:50:00,155.17,155.18,154.95,155.07,10614.0,141.0172,141.0263,140.8173,140.9263,10614.0
2021-12-01 11:55:00,155.04,155.11,154.64,154.88,19529.0,140.8991,140.9627,140.5355,140.7537,19529.0
2021-12-01 12:00:00,154.95,155.34,154.91,155.16,5912.0,140.8173,141.1717,140.7809,141.0081,5912.0
2021-12-01 12:05:00,155.24,155.35,155.12,155.14,4755.0,141.0808,141.1808,140.9718,140.9899,4755.0
2021-12-01 12:10:00,155.09,155.45,155.08,155.38,5049.0,140.9445,141.2717,140.9354,141.208,5049.0
2021-12-01 12:15:00,155.39,155.79,155.38,155.67,5562.0,141.2171,141.5807,141.208,141.4716,5562.0
2021-12-01 12:20:00,155.74,155.89,155.4,155.41,5697.0,141.5352,141.6715,141.2262,141.2353,5697.0
2021-12-01 12:25:00,155.42,155.48,155.07,155.22,11343.0,141.2444,141.2989,140.9263,141.0626,11343.0
2021-12-01 12:30:00,155.25,155.56,155.24,155.49,7716.0,141.0899,141.3716,141.0808,141.308,7716.0
2021-12-01 12:35:00,155.5,155.5,155.25,155.43,5321.0,141.3171,141.3171,141.0899,141.2535,5321.0
2021-12-01 12:40:00,155.53,155.6,155.39,155.6,7859.0,141.3444,141.408,141.2171,141.408,7859.0
2021-12-01 12:45:00,155.64,155.64,155.38,155.45,11471.0,141.4443,141.4443,141.208,141.2717,11471.0
2021-12-01 12:50:00,155.34,155.49,155.18,155.2,38106.0,141.1717,141.308,141.0263,141.0445,38106.0
2021-12-01 12:55:00,155.23,155.23,154.69,154.75,12496.0,141.0717,141.0717,140.581,140.6355,12496.0
2021-12-01 13:00:00,154.7,155.07,154.43,154.43,17766.0,140.5901,140.9263,140.3447,140.3447,17766.0
2021-12-01 13:05:00,154.58,154.6,153.84,154.11,10194.0,140.481,140.4992,139.8085,140.0539,10194.0
2021-12-01 13:10:00,153.94,154.0,153.61,153.81,10525.0,139.8994,139.9539,139.5995,139.7812,10525.0
2021-12-01 13:15:00,153.75,154.04,153.53,153.64,5875.0,139.7267,139.9903,139.5268,139.6268,5875.0
2021-12-01 13:20:00,153.7,154.25,153.69,154.25,6711.0,139.6813,140.1811,139.6722,140.1811,6711.0
2021-12-01 13:25:00,154.15,154.15,153.97,154.0,4151.0,140.0902,140.0902,139.9267,139.9539,4151.0
2021-12-01 13:30:00,154.13,154.14,153.85,154.0,7904.0,140.0721,140.0811,139.8176,139.9539,7904.0
2021-12-01 13:35:00,153.99,154.17,153.96,154.13,4877.0,139.9448,140.1084,139.9176,140.0721,4877.0
2021-12-01 13:40:00,154.06,154.07,153.33,153.4,6734.0,140.0084,140.0175,139.345,139.4086,6734.0
2021-12-01 13:45:00,153.47,153.47,152.71,152.75,8124.0,139.4723,139.4723,138.7816,138.8179,8124.0
2021-12-01 13:50:00,152.86,153.35,152.86,153.26,7722.0,138.9179,139.3632,138.9179,139.2814,7722.0
2021-12-01 13:55:00,153.35,153.61,153.33,153.58,4665.0,139.3632,139.5995,139.345,139.5722,4665.0
2021-12-01 14:00:00,153.47,153.67,153.22,153.3,8376.0,139.4723,139.654,139.2451,139.3178,8376.0
2021-12-01 14:05:00,153.4,153.45,153.08,153.2,5695.0,139.4086,139.4541,139.1178,139.2269,5695.0
2021-12-01 14:10:00,153.17,153.24,152.8,153.16,7202.0,139.1996,139.2632,138.8634,139.1905,7202.0
2021-12-01 14:15:00,153.23,153.31,152.65,152.67,5710.0,139.2541,139.3268,138.727,138.7452,5710.0
2021-12-01 14:20:00,152.69,153.03,152.68,153.0,3739.0,138.7634,139.0724,138.7543,139.0451,3739.0
2021-12-01 14:25:00,153.06,153.61,153.0,153.44,4840.0,139.0997,139.5995,139.0451,139.445,4840.0
2021-12-01 14:30:00,153.5,153.58,153.4,153.52,4559.0,139.4995,139.5722,139.4086,139.5177,4559.0
2021-12-01 14:35:00,153.5,153.66,153.25,153.56,5328.0,139.4995,139.6449,139.2723,139.554,5328.0
2021-12-01 14:40:00,153.56,153.56,153.14,153.27,12174.0,139.554,139.554,139.1724,139.2905,12174.0
2021-12-01 14:45:00,153.24,153.64,153.24,153.48,4004.0,139.2632,139.6268,139.2632,139.4813,4004.0
2021-12-01 14:50:00,153.54,153.7,153.04,153.04,6056.0,139.5359,139.6813,139.0815,139.0815,6056.0
2021-12-01 14:55:00,152.99,153.19,152.65,152.65,5148.0,139.036,139.2178,138.727,138.727,5148.0
2021-12-01 15:00:00,152.68,152.77,152.24,152.24,5620.0,138.7543,138.8361,138.3544,138.3544,5620.0
2021-12-01 15:05:00,152.28,152.45,152.04,152.04,9518.0,138.3908,138.5453,138.1727,138.1727,9518.0
2021-12-01 15:10:00,152.1,152.32,152.03,152.24,5080.0,138.2272,138.4271,138.1636,138.3544,5080.0
2021-12-01 15:15:00,152.19,152.26,151.8,151.9,12911.0,138.309,138.3726,137.9546,138.0455,12911.0
2021-12-01 15:20:00,151.98,151.98,151.4,151.47,10834.0,138.1182,138.1182,137.5911,137.6547,10834.0
2021-12-01 15:25:00,151.46,151.88,151.17,151.65,14730.0,137.6456,138.0273,137.382,137.8183,14730.0
2021-12-01 15:30:00,151.62,151.77,151.26,151.77,17331.0,137.791,137.9273,137.4638,137.9273,17331.0
2021-12-01 15:35:00,151.7,152.0,151.56,151.92,9489.0,137.8637,138.1363,137.7365,138.0636,9489.0
2021-12-01 15:40:00,151.88,152.33,151.83,152.21,11544.0,138.0273,138.4362,137.9818,138.3272,11544.0
2021-12-01 15:45:00,152.18,152.2,151.52,151.52,15191.0,138.2999,138.3181,137.7001,137.7001,15191.0
2021-12-01 15:50:00,151.51,151.73,151.27,151.41,28925.0,137.691,137.891,137.4729,137.6001,28925.0
2021-12-01 15:55:00,151.33,151.33,150.0,150.15,125903.0,137.5274,137.5274,136.3187,136.4551,125903.0
2021-12-02 09:30:00,146.31,146.41,144.27,144.64,204479.0,132.9653,133.0562,131.1114,131.4476,204479.0
2021-12-02 09:35:00,144.63,147.05,144.63,146.1,55925.0,131.4385,133.6378,131.4385,132.7745,55925.0
2021-12-02 09:40:00,146.09,146.62,145.57,146.6,29267.0,132.7654,133.247,132.2928,133.2289,29267.0
2021-12-02 09:45:00,146.52,147.19,146.23,146.48,33067.0,133.1562,133.765,132.8926,133.1198,33067.0
2021-12-02 09:50:00,146.49,148.1,146.32,148.1,33311.0,133.1289,134.592,132.9744,134.592,33311.0
2021-12-02 09:55:00,147.97,148.25,147.59,147.93,21818.0,134.4739,134.7284,134.1286,134.4375,21818.0
2021-12-02 10:00:00,147.94,148.89,147.65,148.83,130204.0,134.4466,135.31,134.1831,135.2555,130204.0
2021-12-02 10:05:00,148.72,148.8,147.49,147.81,25876.0,135.1555,135.2282,134.0377,134.3285,25876.0
2021-12-02 10:10:00,147.75,147.93,147.15,147.76,29544.0,134.274,134.4375,133.7287,134.2831,29544.0
2021-12-02 10:15:00,147.68,147.8,147.2,147.4,19500.0,134.2104,134.3194,133.7741,133.9559,19500.0
2021-12-02 10:20:00,147.4,147.56,147.0,147.42,26579.0,133.9559,134.1013,133.5924,133.9741,26579.0
2021-12-02 10:25:00,147.4,147.73,147.06,147.73,29601.0,133.9559,134.2558,133.6469,134.2558,29601.0
2021-12-02 10:30:00,147.73,147.99,147.0,147.02,22929.0,134.2558,134.4921,133.5924,133.6105,22929.0
2021-12-02 10:35:00,147.03,147.09,146.39,146.52,23205.0,133.6196,133.6742,133.038,133.1562,23205.0
2021-12-02 10:40:00,146.61,147.0,146.3,146.45,35010.0,133.2379,133.5924,132.9562,133.0925,35010.0
2021-12-02 10:45:00,146.37,146.84,146.25,146.55,20313.0,133.0198,133.447,132.9108,133.1834,20313.0
2021-12-02 10:50:00,146.66,146.84,146.07,146.07,24835.0,133.2834,133.447,132.7472,132.7472,24835.0
2021-12-02 10:55:00,146.16,147.29,145.85,146.95,32875.0,132.829,133.8559,132.5473,133.5469,32875.0
2021-12-02 11:00:00,146.9,147.21,146.25,146.37,21639.0,133.5015,133.7832,132.9108,133.0198,21639.0
2021-12-02 11:05:00,146.35,148.07,146.24,148.0,33453.0,133.0017,134.5648,132.9017,134.5012,33453.0
2021-12-02 11:10:00,148.03,148.38,147.74,147.94,23928.0,134.5284,134.8465,134.2649,134.4466,23928.0
2021-12-02 11:15:00,148.03,148.57,147.98,148.46,18776.0,134.5284,135.0192,134.483,134.9192,18776.0
2021-12-02 11:20:00,148.45,148.75,148.38,148.4,25031.0,134.9101,135.1828,134.8465,134.8647,25031.0
2021-12-02 11:25:00,148.54,149.43,148.48,149.09,22422.0,134.9919,135.8007,134.9374,135.4917,22422.0
2021-12-02 11:30:00,149.21,149.3,148.41,148.68,21569.0,135.6008,135.6826,134.8738,135.1191,21569.0
2021-12-02 11:35:00,148.67,149.49,148.65,149.0,10929.0,135.1101,135.8553,135.0919,135.41,10929.0
2021-12-02 11:40:00,149.11,149.5,148.84,148.84,9361.0,135.5099,135.8644,135.2646,135.2646,9361.0
2021-12-02 11:45:00,148.78,149.26,148.66,149.26,6863.0,135.21,135.6462,135.101,135.6462,6863.0
2021-12-02 11:50:00,149.28,149.61,149.17,149.23,13074.0,135.6644,135.9643,135.5645,135.619,13074.0
2021-12-02 11:55:00,149.14,149.87,148.85,149.77,8771.0,135.5372,136.2006,135.2736,136.1097,8771.0
2021-12-02 12:00:00,149.81,150.31,149.45,150.1,21789.0,136.1461,136.6005,135.8189,136.4096,21789.0
2021-12-02 12:05:00,150.12,150.5,149.92,150.44,11254.0,136.4278,136.7731,136.246,136.7186,11254.0
2021-12-02 12:10:00,150.46,150.62,150.34,150.6,7905.0,136.7368,136.8822,136.6277,136.864,7905.0
2021-12-02 12:15:00,150.71,150.76,150.44,150.76,10587.0,136.964,137.0094,136.7186,137.0094,10587.0
2021-12-02 12:20:00,150.77,151.28,150.77,151.22,9674.0,137.0185,137.482,137.0185,137.4275,9674.0
2021-12-02 12:25:00,151.16,151.45,151.05,151.09,4874.0,137.3729,137.6365,137.273,137.3093,4874.0
2021-12-02 12:30:00,151.21,151.38,150.78,150.9,23261.0,137.4184,137.5729,137.0276,137.1367,23261.0
2021-12-02 12:35:00,150.95,151.36,150.72,151.21,7289.0,137.1821,137.5547,136.9731,137.4184,7289.0
2021-12-02 12:40:00,151.19,151.33,150.97,150.97,5170.0,137.4002,137.5274,137.2003,137.2003,5170.0
2021-12-02 12:45:00,151.08,151.11,150.89,151.03,6820.0,137.3002,137.3275,137.1276,137.2548,6820.0
2021-12-02 12:50:00,151.02,151.07,150.45,150.52,5647.0,137.2457,137.2912,136.7277,136.7913,5647.0
2021-12-02 12:55:00,150.48,150.53,150.15,150.43,10291.0,136.755,136.8004,136.4551,136.7095,10291.0
2021-12-02 13:00:00,150.27,150.56,149.98,150.56,10529.0,136.5641,136.8277,136.3006,136.8277,10529.0
2021-12-02 13:05:00,150.56,150.76,150.15,150.35,9247.0,136.8277,137.0094,136.4551,136.6368,9247.0
2021-12-02 13:10:00,150.24,150.5,150.12,150.46,4032.0,136.5369,136.7731,136.4278,136.7368,4032.0
2021-12-02 13:15:00,150.39,150.54,150.21,150.22,4834.0,136.6732,136.8095,136.5096,136.5187,4834.0
2021-12-02 13:20:00,150.31,150.32,149.89,150.12,15222.0,136.6005,136.6096,136.2188,136.4278,15222.0
2021-12-02 13:25:00,150.08,150.18,149.97,150.03,8914.0,136.3915,136.4823,136.2915,136.346,8914.0
2021-12-02 13:30:00,150.08,150.36,149.78,150.36,6872.0,136.3915,136.6459,136.1188,136.6459,6872.0
2021-12-02 13:35:00,150.46,150.51,150.14,150.47,6019.0,136.7368,136.7822,136.446,136.7459,6019.0
2021-12-02 13:40:00,150.42,150.51,150.23,150.37,7346.0,136.7004,136.7822,136.5278,136.655,7346.0
2021-12-02 13:45:00,150.45,150.45,149.98,150.17,5751.0,136.7277,136.7277,136.3006,136.4732,5751.0
2021-12-02 13:50:00,150.15,150.82,150.06,150.61,6730.0,136.4551,137.064,136.3733,136.8731,6730.0
2021-12-02 13:55:00,150.77,151.06,150.67,150.93,5047.0,137.0185,137.2821,136.9276,137.1639,5047.0
2021-12-02 14:00:00,150.89,150.99,150.55,150.58,5602.0,137.1276,137.2185,136.8186,136.8458,5602.0
2021-12-02 14:05:00,150.65,150.69,150.26,150.31,5111.0,136.9095,136.9458,136.555,136.6005,5111.0
2021-12-02 14:10:00,150.31,150.37,150.06,150.07,7907.0,136.6005,136.655,136.3733,136.3824,7907.0
2021-12-02 14:15:00,150.07,150.5,150.05,150.38,6235.0,136.3824,136.7731,136.3642,136.6641,6235.0
2021-12-02 14:20:00,150.38,150.5,150.19,150.38,28142.0,136.6641,136.7731,136.4914,136.6641,28142.0
2021-12-02 14:25:00,150.44,150.87,150.38,150.87,4907.0,136.7186,137.1094,136.6641,137.1094,4907.0
2021-12-02 14:30:00,150.84,150.97,150.78,150.83,3674.0,137.0821,137.2003,137.0276,137.073,3674.0
2021-12-02 14:35:00,150.93,151.0,150.73,150.88,3653.0,137.1639,137.2275,136.9822,137.1185,3653.0
2021-12-02 14:40:00,150.97,151.01,150.62,150.69,5791.0,137.2003,137.2366,136.8822,136.9458,5791.0
2021-12-02 14:45:00,150.74,150.92,150.67,150.73,3865.0,136.9913,137.1548,136.9276,136.9822,3865.0
2021-12-02 14:50:00,150.73,150.81,150.45,150.5,11356.0,136.9822,137.0549,136.7277,136.7731,11356.0
2021-12-02 14:55:00,150.57,150.83,150.44,150.68,7926.0,136.8368,137.073,136.7186,136.9367,7926.0
2021-12-02 15:00:00,150.71,150.83,150.54,150.69,7244.0,136.964,137.073,136.8095,136.9458,7244.0
2021-12-02 15:05:00,150.69,150.86,150.67,150.76,5994.0,136.9458,137.1003,136.9276,137.0094,5994.0
2021-12-02 15:10:00,150.71,150.72,150.16,150.63,12057.0,136.964,136.9731,136.4642,136.8913,12057.0
2021-12-02 15:15:00,150.52,150.66,150.34,150.35,6631.0,136.7913,136.9186,136.6277,136.6368,6631.0
2021-12-02 15:20:00,150.33,150.53,150.25,150.35,8332.0,136.6186,136.8004,136.5459,136.6368,8332.0
2021-12-02 15:25:00,150.43,150.69,150.35,150.5,10762.0,136.7095,136.9458,136.6368,136.7731,10762.0
2021-12-02 15:30:00,150.47,150.98,150.47,150.7,15051.0,136.7459,137.2094,136.7459,136.9549,15051.0
2021-12-02 15:35:00,150.68,150.78,150.52,150.64,11039.0,136.9367,137.0276,136.7913,136.9004,11039.0
2021-12-02 15:40:00,150.65,150.98,150.64,150.74,9528.0,136.9095,137.2094,136.9004,136.9913,9528.0
2021-12-02 15:45:00,150.81,150.92,150.58,150.84,18383.0,137.0549,137.1548,136.8458,137.0821,18383.0
2021-12-02 15:50:00,150.77,150.79,149.77,149.87,41225.0,137.0185,137.0367,136.1097,136.2006,41225.0
2021-12-02 15:55:00,149.89,149.94,149.27,149.7,116618.0,136.2188,136.2642,135.6553,136.0461,116618.0
2021-12-03 09:30:00,151.51,152.88,151.14,152.08,32839.0,137.691,138.9361,137.3548,138.209,32839.0
2021-12-03 09:35:00,151.74,151.8,150.79,150.94,10879.0,137.9,137.9546,137.0367,137.173,10879.0
2021-12-03 09:40:00,150.85,151.21,150.35,150.35,7690.0,137.0912,137.4184,136.6368,136.6368,7690.0
2021-12-03 09:45:00,150.54,150.95,150.04,150.23,10659.0,136.8095,137.1821,136.3551,136.5278,10659.0
2021-12-03 09:50:00,150.24,150.35,149.24,149.24,18764.0,136.5369,136.6368,135.6281,135.6281,18764.0
2021-12-03 09:55:00,149.37,149.93,149.35,149.59,9807.0,135.7462,136.2551,135.728,135.9461,9807.0
2021-12-03 10:00:00,149.83,150.07,149.25,149.68,9390.0,136.1643,136.3824,135.6372,136.0279,9390.0
2021-12-03 10:05:00,149.83,149.91,149.06,149.09,20926.0,136.1643,136.237,135.4645,135.4917,20926.0
2021-12-03 10:10:00,149.09,149.62,149.08,149.32,8296.0,135.4917,135.9734,135.4827,135.7008,8296.0
2021-12-03 10:15:00,149.37,150.19,149.36,149.77,9404.0,135.7462,136.4914,135.7371,136.1097,9404.0
2021-12-03 10:20:00,149.78,150.25,149.48,150.25,9497.0,136.1188,136.5459,135.8462,136.5459,9497.0
2021-12-03 10:25:00,150.1,150.39,149.75,150.24,6001.0,136.4096,136.6732,136.0916,136.5369,6001.0
2021-12-03 10:30:00,150.23,150.39,149.63,149.73,6412.0,136.5278,136.6732,135.9825,136.0734,6412.0
2021-12-03 10:35:00,149.62,149.72,149.15,149.4,6297.0,135.9734,136.0643,135.5463,135.7735,6297.0
2021-12-03 10:40:00,149.47,149.6,148.96,149.13,12498.0,135.8371,135.9552,135.3736,135.5281,12498.0
2021-12-03 10:45:00,149.08,149.31,148.75,148.92,12773.0,135.4827,135.6917,135.1828,135.3373,12773.0
2021-12-03 10:50:00,148.87,149.49,148.87,149.26,6307.0,135.2918,135.8553,135.2918,135.6462,6307.0
2021-12-03 10:55:00,149.24,149.65,149.13,149.38,8238.0,135.6281,136.0007,135.5281,135.7553,8238.0
2021-12-03 11:00:00,149.38,149.97,149.27,149.93,6492.0,135.7553,136.2915,135.6553,136.2551,6492.0
2021-12-03 11:05:00,149.85,149.85,149.21,149.45,4466.0,136.1824,136.1824,135.6008,135.8189,4466.0
2021-12-03 11:10:00,149.63,150.1,149.44,150.02,10127.0,135.9825,136.4096,135.8098,136.3369,10127.0
2021-12-03 11:15:00,150.25,150.34,149.71,149.75,15447.0,136.5459,136.6277,136.0552,136.0916,15447.0
2021-12-03 11:20:00,149.49,150.46,149.48,150.28,5551.0,135.8553,136.7368,135.8462,136.5732,5551.0
2021-12-03 11:25:00,150.28,150.89,150.28,150.61,13865.0,136.5732,137.1276,136.5732,136.8731,13865.0
2021-12-03 11:30:00,150.57,150.72,150.33,150.41,4029.0,136.8368,136.9731,136.6186,136.6914,4029.0
2021-12-03 11:35:00,150.51,150.51,150.13,150.27,4239.0,136.7822,136.7822,136.4369,136.5641,4239.0
2021-12-03 11:40:00,150.28,150.37,149.92,149.97,12050.0,136.5732,136.655,136.246,136.2915,12050.0
2021-12-03 11:45:00,149.81,150.1,149.35,149.35,3382.0,136.1461,136.4096,135.728,135.728,3382.0
2021-12-03 11:50:00,149.36,149.55,149.06,149.46,7741.0,135.7371,135.9098,135.4645,135.828,7741.0
2021-12-03 11:55:00,149.39,149.39,148.83,149.07,5043.0,135.7644,135.7644,135.2555,135.4736,5043.0
2021-12-03 12:00:00,148.84,148.84,148.57,148.62,5131.0,135.2646,135.2646,135.0192,135.0646,5131.0
2021-12-03 12:05:00,148.5,148.73,148.33,148.54,5291.0,134.9556,135.1646,134.8011,134.9919,5291.0
2021-12-03 12:10:00,148.59,148.71,148.5,148.68,3410.0,135.0374,135.1464,134.9556,135.1191,3410.0
2021-12-03 12:15:00,148.75,149.01,148.75,148.89,3018.0,135.1828,135.419,135.1828,135.31,3018.0
2021-12-03 12:20:00,148.85,149.09,148.75,148.99,6464.0,135.2736,135.4917,135.1828,135.4009,6464.0
2021-12-03 12:25:00,148.97,149.14,148.84,149.09,3409.0,135.3827,135.5372,135.2646,135.4917,3409.0
2021-12-03 12:30:00,149.04,149.11,148.52,148.65,7030.0,135.4463,135.5099,134.9737,135.0919,7030.0
2021-12-03 12:35:00,148.66,149.43,148.66,149.29,3814.0,135.101,135.8007,135.101,135.6735,3814.0
2021-12-03 12:40:00,149.34,149.43,149.21,149.22,6201.0,135.7189,135.8007,135.6008,135.6099,6201.0
2021-12-03 12:45:00,149.22,149.23,148.96,149.0,5539.0,135.6099,135.619,135.3736,135.41,5539.0
2021-12-03 12:50:00,149.0,149.2,148.6,148.6,4225.0,135.41,135.5917,135.0464,135.0464,4225.0
2021-12-03 12:55:00,148.51,148.55,148.36,148.5,5899.0,134.9646,135.001,134.8283,134.9556,5899.0
2021-12-03 13:00:00,148.25,148.42,148.12,148.37,6058.0,134.7284,134.8829,134.6102,134.8374,6058.0
2021-12-03 13:05:00,148.36,148.75,148.36,148.62,10537.0,134.8283,135.1828,134.8283,135.0646,10537.0
2021-12-03 13:10:00,148.67,148.75,148.41,148.5,5149.0,135.1101,135.1828,134.8738,134.9556,5149.0
2021-12-03 13:15:00,148.52,148.99,148.45,148.92,8189.0,134.9737,135.4009,134.9101,135.3373,8189.0
2021-12-03 13:20:00,148.97,149.25,148.97,149.05,9668.0,135.3827,135.6372,135.3827,135.4554,9668.0
2021-12-03 13:25:00,149.09,149.09,148.74,148.82,4301.0,135.4917,135.4917,135.1737,135.2464,4301.0
2021-12-03 13:30:00,148.75,148.8,148.43,148.43,5658.0,135.1828,135.2282,134.8919,134.8919,5658.0
2021-12-03 13:35:00,148.53,148.56,148.34,148.34,3007.0,134.9828,135.0101,134.8102,134.8102,3007.0
2021-12-03 13:40:00,148.48,148.69,148.16,148.24,4544.0,134.9374,135.1282,134.6466,134.7193,4544.0
2021-12-03 13:45:00,148.15,148.29,147.82,147.99,8740.0,134.6375,134.7647,134.3376,134.4921,8740.0
2021-12-03 13:50:00,147.96,148.26,147.93,148.05,3669.0,134.4648,134.7375,134.4375,134.5466,3669.0
2021-12-03 13:55:00,148.06,148.2,147.91,147.96,8904.0,134.5557,134.6829,134.4194,134.4648,8904.0
2021-12-03 14:00:00,147.93,148.41,147.82,148.41,5660.0,134.4375,134.8738,134.3376,134.8738,5660.0
2021-12-03 14:05:00,148.42,148.43,147.9,148.01,6450.0,134.8829,134.8919,134.4103,134.5103,6450.0
2021-12-03 14:10:00,148.02,148.34,147.89,148.19,2660.0,134.5193,134.8102,134.4012,134.6738,2660.0
2021-12-03 14:15:00,148.01,148.23,147.91,147.91,4462.0,134.5103,134.7102,134.4194,134.4194,4462.0
2021-12-03 14:20:00,147.83,148.63,147.74,148.48,10834.0,134.3467,135.0737,134.2649,134.9374,10834.0
2021-12-03 14:25:00,148.53,148.59,148.4,148.59,4993.0,134.9828,135.0374,134.8647,135.0374,4993.0
2021-12-03 14:30:00,148.56,148.72,148.14,148.16,3893.0,135.0101,135.1555,134.6284,134.6466,3893.0
2021-12-03 14:35:00,148.15,148.26,147.81,147.82,4611.0,134.6375,134.7375,134.3285,134.3376,4611.0
2021-12-03 14:40:00,147.92,148.37,147.92,148.35,5994.0,134.4285,134.8374,134.4285,134.8192,5994.0
2021-12-03 14:45:00,148.36,148.42,148.11,148.12,9087.0,134.8283,134.8829,134.6011,134.6102,9087.0
2021-12-03 14:50:00,148.12,148.27,147.95,148.01,9488.0,134.6102,134.7465,134.4557,134.5103,9488.0
2021-12-03 14:55:00,147.91,148.43,147.87,148.24,5674.0,134.4194,134.8919,134.383,134.7193,5674.0
2021-12-03 15:00:00,148.21,148.43,148.0,148.38,6192.0,134.692,134.8919,134.5012,134.8465,6192.0
2021-12-03 15:05:00,148.2,148.72,148.15,148.16,3910.0,134.6829,135.1555,134.6375,134.6466,3910.0
2021-12-03 15:10:00,148.2,148.56,148.2,148.5,3796.0,134.6829,135.0101,134.6829,134.9556,3796.0
2021-12-03 15:15:00,148.66,148.66,148.45,148.46,2955.0,135.101,135.101,134.9101,134.9192,2955.0
2021-12-03 15:20:00,148.56,149.13,148.56,148.96,2801.0,135.0101,135.5281,135.0101,135.3736,2801.0
2021-12-03 15:25:00,148.96,149.18,148.88,148.88,4184.0,135.3736,135.5735,135.3009,135.3009,4184.0
2021-12-03 15:30:00,148.95,149.19,148.82,149.07,7142.0,135.3645,135.5826,135.2464,135.4736,7142.0
2021-12-03 15:35:00,149.15,149.15,148.61,148.79,5329.0,135.5463,135.5463,135.0555,135.2191,5329.0
2021-12-03 15:40:00,148.75,148.83,148.45,148.45,9218.0,135.1828,135.2555,134.9101,134.9101,9218.0
2021-12-03 15:45:00,148.48,148.48,148.22,148.42,9948.0,134.9374,134.9374,134.7011,134.8829,9948.0
2021-12-03 15:50:00,148.51,149.07,148.3,148.94,25369.0,134.9646,135.4736,134.7738,135.3554,25369.0
2021-12-03 15:55:00,148.9,149.58,148.87,149.42,93221.0,135.3191,135.9371,135.2918,135.7916,93221.0
2021-12-06 09:30:00,149.89,150.91,148.33,149.27,103550.0,136.2188,137.1457,134.8011,135.6553,103550.0
2021-12-06 09:35:00,148.99,149.84,147.98,149.25,61858.0,135.4009,136.1733,134.483,135.6372,61858.0
2021-12-06 09:40:00,149.27,150.83,149.07,150.74,39035.0,135.6553,137.073,135.4736,136.9913,39035.0
2021-12-06 09:45:00,150.69,150.69,149.56,150.03,7722.0,136.9458,136.9458,135.9189,136.346,7722.0
2021-12-06 09:50:00,150.0,150.61,149.88,149.88,12146.0,136.3187,136.8731,136.2097,136.2097,12146.0
2021-12-06 09:55:00,150.0,150.19,149.7,150.06,6035.0,136.3187,136.4914,136.0461,136.3733,6035.0
2021-12-06 10:00:00,150.2,150.22,149.57,149.84,6062.0,136.5005,136.5187,135.928,136.1733,6062.0
2021-12-06 10:05:00,149.86,150.28,149.44,150.28,8832.0,136.1915,136.5732,135.8098,136.5732,8832.0
2021-12-06 10:10:00,150.43,151.47,150.38,151.41,10865.0,136.7095,137.6547,136.6641,137.6001,10865.0
2021-12-06 10:15:00,151.41,152.3,151.4,152.06,16887.0,137.6001,138.409,137.5911,138.1909,16887.0
2021-12-06 10:20:00,151.94,152.25,151.73,152.05,7640.0,138.0818,138.3635,137.891,138.1818,7640.0
2021-12-06 10:25:00,151.89,152.4,151.78,152.13,10544.0,138.0364,138.4998,137.9364,138.2545,10544.0
2021-12-06 10:30:00,152.11,152.24,151.76,151.87,4995.0,138.2363,138.3544,137.9182,138.0182,4995.0
2021-12-06 10:35:00,151.86,152.18,151.64,152.16,9380.0,138.0091,138.2999,137.8092,138.2817,9380.0
2021-12-06 10:40:00,152.09,152.31,151.16,151.19,10425.0,138.2181,138.4181,137.3729,137.4002,10425.0
2021-12-06 10:45:00,151.32,151.52,151.01,151.28,7546.0,137.5184,137.7001,137.2366,137.482,7546.0
2021-12-06 10:50:00,151.19,151.34,150.88,150.92,12927.0,137.4002,137.5365,137.1185,137.1548,12927.0
2021-12-06 10:55:00,151.09,151.64,151.0,151.64,6771.0,137.3093,137.8092,137.2275,137.8092,6771.0
2021-12-06 11:00:00,151.74,151.76,151.34,151.46,6913.0,137.9,137.9182,137.5365,137.6456,6913.0
2021-12-06 11:05:00,151.37,151.5,151.18,151.33,5227.0,137.5638,137.6819,137.3911,137.5274,5227.0
2021-12-06 11:10:00,151.35,151.45,150.91,150.95,12823.0,137.5456,137.6365,137.1457,137.1821,12823.0
2021-12-06 11:15:00,150.9,151.37,150.89,151.37,10043.0,137.1367,137.5638,137.1276,137.5638,10043.0
2021-12-06 11:20:00,151.37,151.37,151.0,151.21,9645.0,137.5638,137.5638,137.2275,137.4184,9645.0
2021-12-06 11:25:00,151.32,151.45,151.2,151.26,11658.0,137.5184,137.6365,137.4093,137.4638,11658.0
2021-12-06 11:30:00,151.27,152.05,151.27,151.8,13085.0,137.4729,138.1818,137.4729,137.9546,13085.0
2021-12-06 11:35:00,151.8,152.23,151.72,152.22,3988.0,137.9546,138.3454,137.8819,138.3363,3988.0
2021-12-06 11:40:00,152.21,152.39,151.96,152.21,10744.0,138.3272,138.4908,138.1,138.3272,10744.0
2021-12-06 11:45:00,152.25,152.26,151.8,151.81,5679.0,138.3635,138.3726,137.9546,137.9637,5679.0
2021-12-06 11:50:00,151.91,151.95,151.7,151.77,5476.0,138.0545,138.0909,137.8637,137.9273,5476.0
2021-12-06 11:55:00,151.81,151.83,151.5,151.81,4736.0,137.9637,137.9818,137.6819,137.9637,4736.0
2021-12-06 12:00:00,151.76,152.02,151.68,151.85,8750.0,137.9182,138.1545,137.8455,138.0,8750.0
2021-12-06 12:05:00,151.79,151.85,151.53,151.73,7508.0,137.9455,138.0,137.7092,137.891,7508.0
2021-12-06 12:10:00,151.65,152.43,151.65,152.31,8021.0,137.8183,138.5271,137.8183,138.4181,8021.0
2021-12-06 12:15:00,152.31,152.7,152.19,152.64,3947.0,138.4181,138.7725,138.309,138.718,3947.0
2021-12-06 12:20:00,152.69,152.7,152.39,152.41,4548.0,138.7634,138.7725,138.4908,138.5089,4548.0
2021-12-06 12:25:00,152.57,152.68,152.5,152.53,4789.0,138.6543,138.7543,138.5907,138.618,4789.0
2021-12-06 12:30:00,152.58,152.74,152.53,152.63,4028.0,138.6634,138.8088,138.618,138.7089,4028.0
2021-12-06 12:35:00,152.67,152.7,152.48,152.49,4435.0,138.7452,138.7725,138.5726,138.5816,4435.0
2021-12-06 12:40:00,152.5,152.65,152.32,152.46,5687.0,138.5907,138.727,138.4271,138.5544,5687.0
2021-12-06 12:45:00,152.51,152.8,152.51,152.74,4809.0,138.5998,138.8634,138.5998,138.8088,4809.0
2021-12-06 12:50:00,152.69,152.93,152.68,152.9,5167.0,138.7634,138.9815,138.7543,138.9542,5167.0
2021-12-06 12:55:00,152.83,153.08,152.83,152.99,9333.0,138.8906,139.1178,138.8906,139.036,9333.0
2021-12-06 13:00:00,152.99,152.99,152.58,152.81,6885.0,139.036,139.036,138.6634,138.8725,6885.0
2021-12-06 13:05:00,152.83,152.83,152.35,152.36,6328.0,138.8906,138.8906,138.4544,138.4635,6328.0
2021-12-06 13:10:00,152.4,152.74,152.37,152.59,10476.0,138.4998,138.8088,138.4726,138.6725,10476.0
2021-12-06 13:15:00,152.58,152.82,152.58,152.67,6469.0,138.6634,138.8815,138.6634,138.7452,6469.0
2021-12-06 13:20:00,152.59,152.69,152.36,152.66,8854.0,138.6725,138.7634,138.4635,138.7361,8854.0
2021-12-06 13:25:00,152.71,153.15,152.71,153.04,7048.0,138.7816,139.1814,138.7816,139.0815,7048.0
2021-12-06 13:30:00,153.09,153.09,152.91,152.99,7770.0,139.1269,139.1269,138.9633,139.036,7770.0
2021-12-06 13:35:00,153.03,153.12,152.85,153.12,4134.0,139.0724,139.1542,138.9088,139.1542,4134.0
2021-12-06 13:40:00,153.13,153.29,152.91,152.95,6769.0,139.1633,139.3087,138.9633,138.9997,6769.0
2021-12-06 13:45:00,152.87,152.94,152.79,152.88,3450.0,138.927,138.9906,138.8543,138.9361,3450.0
2021-12-06 13:50:00,152.89,152.9,152.75,152.78,4351.0,138.9452,138.9542,138.8179,138.8452,4351.0
2021-12-06 13:55:00,152.75,153.02,152.74,152.84,14674.0,138.8179,139.0633,138.8088,138.8997,14674.0
2021-12-06 14:00:00,152.94,153.2,152.89,153.03,3540.0,138.9906,139.2269,138.9452,139.0724,3540.0
2021-12-06 14:05:00,153.0,153.01,152.82,152.88,5613.0,139.0451,139.0542,138.8815,138.9361,5613.0
2021-12-06 14:10:00,152.96,153.15,152.93,153.13,3272.0,139.0088,139.1814,138.9815,139.1633,3272.0
2021-12-06 14:15:00,153.19,153.24,153.1,153.15,4503.0,139.2178,139.2632,139.136,139.1814,4503.0
2021-12-06 14:20:00,153.1,153.29,153.1,153.25,5287.0,139.136,139.3087,139.136,139.2723,5287.0
2021-12-06 14:25:00,153.29,153.35,153.17,153.31,6118.0,139.3087,139.3632,139.1996,139.3268,6118.0
2021-12-06 14:30:00,153.31,153.37,153.23,153.27,3850.0,139.3268,139.3814,139.2541,139.2905,3850.0
2021-12-06 14:35:00,153.23,153.26,153.05,153.06,4138.0,139.2541,139.2814,139.0906,139.0997,4138.0
2021-12-06 14:40:00,153.07,153.12,152.48,152.54,8692.0,139.1087,139.1542,138.5726,138.6271,8692.0
2021-12-06 14:45:00,152.46,152.76,152.45,152.69,4222.0,138.5544,138.827,138.5453,138.7634,4222.0
2021-12-06 14:50:00,152.68,152.95,152.6,152.8,4782.0,138.7543,138.9997,138.6816,138.8634,4782.0
2021-12-06 14:55:00,152.79,152.94,152.74,152.81,4537.0,138.8543,138.9906,138.8088,138.8725,4537.0
2021-12-06 15:00:00,152.84,153.03,152.65,152.66,5332.0,138.8997,139.0724,138.727,138.7361,5332.0
2021-12-06 15:05:00,152.71,153.07,152.66,153.01,2793.0,138.7816,139.1087,138.7361,139.0542,2793.0
2021-12-06 15:10:00,152.99,153.03,152.79,152.88,10411.0,139.036,139.0724,138.8543,138.9361,10411.0
2021-12-06 15:15:00,152.91,153.08,152.86,152.88,10420.0,138.9633,139.1178,138.9179,138.9361,10420.0
2021-12-06 15:20:00,152.87,152.87,152.56,152.59,10119.0,138.927,138.927,138.6453,138.6725,10119.0
2021-12-06 15:25:00,152.59,152.59,152.34,152.43,11342.0,138.6725,138.6725,138.4453,138.5271,11342.0
2021-12-06 15:30:00,152.41,152.63,152.19,152.26,14926.0,138.5089,138.7089,138.309,138.3726,14926.0
2021-12-06 15:35:00,152.26,152.26,151.98,152.22,21866.0,138.3726,138.3726,138.1182,138.3363,21866.0
2021-12-06 15:40:00,152.19,152.42,152.0,152.42,22301.0,138.309,138.518,138.1363,138.518,22301.0
2021-12-06 15:45:00,152.38,152.38,152.05,152.27,27385.0,138.4817,138.4817,138.1818,138.3817,27385.0
2021-12-06 15:50:00,152.18,152.58,152.05,152.58,40842.0,138.2999,138.6634,138.1818,138.6634,40842.0
2021-12-06 15:55:00,152.59,152.59,152.37,152.39,104548.0,138.6725,138.6725,138.4726,138.4908,104548.0
2021-12-07 09:30:00,154.76,155.79,154.62,155.26,57519.0,140.6446,141.5807,140.5174,141.099,57519.0
2021-12-07 09:35:00,155.37,156.1,155.18,155.95,44177.0,141.199,141.8624,141.0263,141.7261,44177.0
2021-12-07 09:40:00,155.81,155.89,155.09,155.86,9510.0,141.5988,141.6715,140.9445,141.6443,9510.0
2021-12-07 09:45:00,155.87,156.1,155.56,155.98,15980.0,141.6534,141.8624,141.3716,141.7533,15980.0
2021-12-07 09:50:00,155.97,156.58,155.85,156.1,9434.0,141.7442,142.2986,141.6352,141.8624,9434.0
2021-12-07 09:55:00,156.12,156.56,156.0,156.56,10059.0,141.8806,142.2804,141.7715,142.2804,10059.0
2021-12-07 10:00:00,156.44,156.88,156.18,156.79,7999.0,142.1714,142.5712,141.9351,142.4894,7999.0
2021-12-07 10:05:00,156.79,157.28,156.47,157.28,13089.0,142.4894,142.9348,142.1986,142.9348,13089.0
2021-12-07 10:10:00,157.24,157.48,157.13,157.45,9614.0,142.8984,143.1165,142.7984,143.0892,9614.0
2021-12-07 10:15:00,157.43,157.46,156.73,156.89,11381.0,143.0711,143.0983,142.4349,142.5803,11381.0
2021-12-07 10:20:00,156.9,156.94,156.68,156.86,4374.0,142.5894,142.6258,142.3895,142.5531,4374.0
2021-12-07 10:25:00,156.78,156.87,156.62,156.72,7621.0,142.4804,142.5621,142.3349,142.4258,7621.0
2021-12-07 10:30:00,156.71,156.72,156.32,156.69,9424.0,142.4167,142.4258,142.0623,142.3986,9424.0
2021-12-07 10:35:00,156.76,157.11,156.71,156.99,8143.0,142.4622,142.7803,142.4167,142.6712,8143.0
2021-12-07 10:40:00,156.94,157.33,156.73,157.16,8448.0,142.6258,142.9802,142.4349,142.8257,8448.0
2021-12-07 10:45:00,157.24,157.5,157.23,157.46,11600.0,142.8984,143.1347,142.8893,143.0983,11600.0
2021-12-07 10:50:00,157.56,157.78,157.45,157.5,8947.0,143.1892,143.3891,143.0892,143.1347,8947.0
2021-12-07 10:55:00,157.47,157.76,157.34,157.44,16298.0,143.1074,143.371,142.9893,143.0802,16298.0
2021-12-07 11:00:00,157.49,157.68,157.18,157.39,11447.0,143.1256,143.2983,142.8439,143.0347,11447.0
2021-12-07 11:05:00,157.33,157.86,157.28,157.83,14886.0,142.9802,143.4619,142.9348,143.4346,14886.0
2021-12-07 11:10:00,157.86,157.87,157.41,157.41,10522.0,143.4619,143.4709,143.0529,143.0529,10522.0
2021-12-07 11:15:00,157.39,157.7,157.3,157.7,19265.0,143.0347,143.3164,142.9529,143.3164,19265.0
2021-12-07 11:20:00,157.58,157.83,157.22,157.32,13428.0,143.2074,143.4346,142.8802,142.9711,13428.0
2021-12-07 11:25:00,157.25,157.54,157.23,157.54,10724.0,142.9075,143.171,142.8893,143.171,10724.0
2021-12-07 11:30:00,157.65,158.08,157.56,158.06,14045.0,143.271,143.6618,143.1892,143.6436,14045.0
2021-12-07 11:35:00,158.01,158.13,157.93,158.07,7232.0,143.5982,143.7072,143.5255,143.6527,7232.0
2021-12-07 11:40:00,158.06,158.1,157.79,157.81,8804.0,143.6436,143.68,143.3982,143.4164,8804.0
2021-12-07 11:45:00,157.58,157.62,157.27,157.43,6065.0,143.2074,143.2437,142.9257,143.0711,6065.0
2021-12-07 11:50:00,157.43,157.69,157.42,157.54,7814.0,143.0711,143.3074,143.062,143.171,7814.0
2021-12-07 11:55:00,157.52,157.78,157.5,157.75,15087.0,143.1529,143.3891,143.1347,143.3619,15087.0
2021-12-07 12:00:00,157.76,157.79,157.56,157.7,4566.0,143.371,143.3982,143.1892,143.3164,4566.0
2021-12-07 12:05:00,157.71,157.83,157.53,157.64,6721.0,143.3255,143.4346,143.1619,143.2619,6721.0
2021-12-07 12:10:00,157.65,157.72,157.55,157.65,4487.0,143.271,143.3346,143.1801,143.271,4487.0
2021-12-07 12:15:00,157.64,157.76,157.47,157.58,5090.0,143.2619,143.371,143.1074,143.2074,5090.0
2021-12-07 12:20:00,157.5,157.77,157.49,157.73,5263.0,143.1347,143.3801,143.1256,143.3437,5263.0
2021-12-07 12:25:00,157.7,157.92,157.69,157.8,7797.0,143.3164,143.5164,143.3074,143.4073,7797.0
2021-12-07 12:30:00,157.87,158.09,157.83,158.01,8008.0,143.4709,143.6709,143.4346,143.5982,8008.0
2021-12-07 12:35:00,158.0,158.04,157.9,158.04,5471.0,143.5891,143.6254,143.4982,143.6254,5471.0
2021-12-07 12:40:00,157.96,157.96,157.6,157.6,4123.0,143.5527,143.5527,143.2256,143.2256,4123.0
2021-12-07 12:45:00,157.6,157.97,157.6,157.9,3200.0,143.2256,143.5618,143.2256,143.4982,3200.0
2021-12-07 12:50:00,157.96,158.2,157.96,158.06,6252.0,143.5527,143.7708,143.5527,143.6436,6252.0
2021-12-07 12:55:00,158.01,158.1,158.0,158.0,3470.0,143.5982,143.68,143.5891,143.5891,3470.0
2021-12-07 13:00:00,157.95,157.95,157.74,157.85,4215.0,143.5436,143.5436,143.3528,143.4528,4215.0
2021-12-07 13:05:00,157.77,157.77,157.4,157.45,4853.0,143.3801,143.3801,143.0438,143.0892,4853.0
2021-12-07 13:10:00,157.4,157.41,157.24,157.39,3380.0,143.0438,143.0529,142.8984,143.0347,3380.0
2021-12-07 13:15:00,157.36,157.58,157.36,157.49,2325.0,143.0075,143.2074,143.0075,143.1256,2325.0
2021-12-07 13:20:00,157.53,157.67,157.48,157.48,4127.0,143.1619,143.2892,143.1165,143.1165,4127.0
2021-12-07 13:25:00,157.49,157.49,157.33,157.43,3935.0,143.1256,143.1256,142.9802,143.0711,3935.0
2021-12-07 13:30:00,157.5,157.87,157.48,157.76,9125.0,143.1347,143.4709,143.1165,143.371,9125.0
2021-12-07 13:35:00,157.75,157.82,157.69,157.77,2132.0,143.3619,143.4255,143.3074,143.3801,2132.0
2021-12-07 13:40:00,157.74,158.16,157.74,158.16,5478.0,143.3528,143.7345,143.3528,143.7345,5478.0
2021-12-07 13:45:00,158.15,158.17,157.96,158.12,8920.0,143.7254,143.7436,143.5527,143.6981,8920.0
2021-12-07 13:50:00,158.06,158.12,158.01,158.04,6206.0,143.6436,143.6981,143.5982,143.6254,6206.0
2021-12-07 13:55:00,158.0,158.0,157.81,157.93,4026.0,143.5891,143.5891,143.4164,143.5255,4026.0
2021-12-07 14:00:00,157.93,158.07,157.85,157.95,5573.0,143.5255,143.6527,143.4528,143.5436,5573.0
2021-12-07 14:05:00,157.9,157.92,157.78,157.79,3080.0,143.4982,143.5164,143.3891,143.3982,3080.0
2021-12-07 14:10:00,157.79,157.79,157.51,157.54,5758.0,143.3982,143.3982,143.1438,143.171,5758.0
2021-12-07 14:15:00,157.55,157.56,157.36,157.44,5095.0,143.1801,143.1892,143.0075,143.0802,5095.0
2021-12-07 14:20:00,157.37,157.41,157.23,157.36,6251.0,143.0165,143.0529,142.8893,143.0075,6251.0
2021-12-07 14:25:00,157.33,157.48,157.31,157.4,6151.0,142.9802,143.1165,142.962,143.0438,6151.0
2021-12-07 14:30:00,157.4,157.4,157.24,157.32,3312.0,143.0438,143.0438,142.8984,142.9711,3312.0
2021-12-07 14:35:00,157.38,157.38,157.13,157.15,5971.0,143.0256,143.0256,142.7984,142.8166,5971.0
2021-12-07 14:40:00,157.18,157.4,157.12,157.36,8153.0,142.8439,143.0438,142.7893,143.0075,8153.0
2021-12-07 14:45:00,157.43,157.45,157.12,157.41,10212.0,143.0711,143.0892,142.7893,143.0529,10212.0
2021-12-07 14:50:00,157.41,157.5,157.39,157.44,3616.0,143.0529,143.1347,143.0347,143.0802,3616.0
2021-12-07 14:55:00,157.46,157.69,157.29,157.46,7519.0,143.0983,143.3074,142.9438,143.0983,7519.0
2021-12-07 15:00:00,157.39,157.42,157.22,157.29,6482.0,143.0347,143.062,142.8802,142.9438,6482.0
2021-12-07 15:05:00,157.34,157.44,157.29,157.33,3050.0,142.9893,143.0802,142.9438,142.9802,3050.0
2021-12-07 15:10:00,157.33,157.33,156.65,156.91,10078.0,142.9802,142.9802,142.3622,142.5985,10078.0
2021-12-07 15:15:00,156.95,157.19,156.95,157.11,6678.0,142.6349,142.853,142.6349,142.7803,6678.0
2021-12-07 15:20:00,157.14,157.29,157.04,157.19,8161.0,142.8075,142.9438,142.7166,142.853,8161.0
2021-12-07 15:25:00,157.13,157.24,156.93,156.93,8500.0,142.7984,142.8984,142.6167,142.6167,8500.0
2021-12-07 15:30:00,156.94,157.23,156.93,156.99,16863.0,142.6258,142.8893,142.6167,142.6712,16863.0
2021-12-07 15:35:00,156.96,157.0,156.58,156.61,26540.0,142.6439,142.6803,142.2986,142.3259,26540.0
2021-12-07 15:40:00,156.6,156.89,156.57,156.75,19839.0,142.3168,142.5803,142.2895,142.4531,19839.0
2021-12-07 15:45:00,156.75,156.78,156.64,156.74,30842.0,142.4531,142.4804,142.3531,142.444,30842.0
2021-12-07 15:50:00,156.66,157.05,156.2,156.93,47571.0,142.3713,142.7257,141.9533,142.6167,47571.0
2021-12-07 15:55:00,156.97,157.44,156.69,157.44,91990.0,142.653,143.0802,142.3986,143.0802,91990.0
2021-12-08 09:30:00,157.0,157.35,155.18,157.32,41031.0,142.6803,142.9984,141.0263,142.9711,41031.0
2021-12-08 09:35:00,157.25,157.73,156.57,156.84,21862.0,142.9075,143.3437,142.2895,142.5349,21862.0
2021-12-08 09:40:00,156.88,157.82,156.88,157.82,7014.0,142.5712,143.4255,142.5712,143.4255,7014.0
2021-12-08 09:45:00,157.89,158.47,157.31,158.33,10481.0,143.4891,144.0162,142.962,143.889,10481.0
2021-12-08 09:50:00,158.49,158.89,158.12,158.54,23182.0,144.0344,144.3979,143.6981,144.0798,23182.0
2021-12-08 09:55:00,158.52,158.78,158.37,158.39,13527.0,144.0617,144.2979,143.9253,143.9435,13527.0
2021-12-08 10:00:00,158.36,158.74,158.23,158.44,15929.0,143.9162,144.2616,143.7981,143.989,15929.0
2021-12-08 10:05:00,158.4,158.92,158.39,158.64,6805.0,143.9526,144.4252,143.9435,144.1707,6805.0
2021-12-08 10:10:00,158.74,158.99,158.4,158.88,16875.0,144.2616,144.4888,143.9526,144.3888,16875.0
2021-12-08 10:15:00,158.8,158.98,158.53,158.73,11038.0,144.3161,144.4797,144.0707,144.2525,11038.0
2021-12-08 10:20:00,158.78,159.52,158.78,159.41,7956.0,144.2979,144.9704,144.2979,144.8705,7956.0
2021-12-08 10:25:00,159.51,159.62,159.01,159.07,10843.0,144.9614,145.0613,144.507,144.5615,10843.0
2021-12-08 10:30:00,159.23,159.71,159.2,159.63,12250.0,144.7069,145.1431,144.6796,145.0704,12250.0
2021-12-08 10:35:00,159.54,159.99,159.44,159.76,16805.0,144.9886,145.3976,144.8977,145.1886,16805.0
2021-12-08 10:40:00,159.77,160.09,159.62,159.64,20189.0,145.1976,145.4885,145.0613,145.0795,20189.0
2021-12-08 10:45:00,159.61,160.1,159.6,160.1,11696.0,145.0522,145.4975,145.0431,145.4975,11696.0
2021-12-08 10:50:00,160.12,160.57,159.98,160.38,18014.0,145.5157,145.9247,145.3885,145.752,18014.0
2021-12-08 10:55:00,160.45,160.86,160.32,160.86,17708.0,145.8156,146.1882,145.6975,146.1882,17708.0
2021-12-08 11:00:00,160.76,160.76,160.14,160.25,20551.0,146.0973,146.0973,145.5339,145.6339,20551.0
2021-12-08 11:05:00,160.2,160.44,160.18,160.38,10099.0,145.5884,145.8065,145.5702,145.752,10099.0
2021-12-08 11:10:00,160.3,160.74,160.3,160.61,11498.0,145.6793,146.0792,145.6793,145.961,11498.0
2021-12-08 11:15:00,160.61,160.76,160.43,160.52,13172.0,145.961,146.0973,145.7974,145.8792,13172.0
2021-12-08 11:20:00,160.45,160.61,160.2,160.56,10895.0,145.8156,145.961,145.5884,145.9156,10895.0
2021-12-08 11:25:00,160.61,160.75,160.5,160.62,11078.0,145.961,146.0883,145.8611,145.9701,11078.0
2021-12-08 11:30:00,160.66,161.06,160.61,160.68,18689.0,146.0065,146.37,145.961,146.0246,18689.0
2021-12-08 11:35:00,160.67,161.0,160.6,160.88,10079.0,146.0156,146.3155,145.9519,146.2064,10079.0
2021-12-08 11:40:00,160.81,160.93,160.68,160.75,4525.0,146.1428,146.2518,146.0246,146.0883,4525.0
2021-12-08 11:45:00,160.78,161.15,160.6,161.15,6025.0,146.1155,146.4518,145.9519,146.4518,6025.0
2021-12-08 11:50:00,161.15,161.38,161.05,161.28,18349.0,146.4518,146.6608,146.3609,146.5699,18349.0
2021-12-08 11:55:00,161.22,161.48,161.12,161.48,10259.0,146.5154,146.7517,146.4245,146.7517,10259.0
2021-12-08 12:00:00,161.44,161.57,161.34,161.5,6601.0,146.7153,146.8335,146.6244,146.7699,6601.0
2021-12-08 12:05:00,161.53,161.55,161.3,161.39,7419.0,146.7971,146.8153,146.5881,146.6699,7419.0
2021-12-08 12:10:00,161.39,161.52,161.33,161.48,5945.0,146.6699,146.788,146.6154,146.7517,5945.0
2021-12-08 12:15:00,161.5,161.55,161.16,161.22,19612.0,146.7699,146.8153,146.4609,146.5154,19612.0
2021-12-08 12:20:00,161.22,161.25,160.99,161.04,18786.0,146.5154,146.5427,146.3064,146.3518,18786.0
2021-12-08 12:25:00,161.01,161.02,160.56,160.61,9020.0,146.3245,146.3336,145.9156,145.961,9020.0
2021-12-08 12:30:00,160.61,160.93,160.34,160.9,17577.0,145.961,146.2518,145.7157,146.2246,17577.0
2021-12-08 12:35:00,160.94,161.17,160.9,161.16,10113.0,146.2609,146.47,146.2246,146.4609,10113.0
2021-12-08 12:40:00,161.2,161.35,161.17,161.2,6752.0,146.4972,146.6335,146.47,146.4972,6752.0
2021-12-08 12:45:00,161.24,161.24,160.77,160.84,11197.0,146.5336,146.5336,146.1064,146.1701,11197.0
2021-12-08 12:50:00,160.82,160.85,160.54,160.69,5980.0,146.1519,146.1791,145.8974,146.0337,5980.0
2021-12-08 12:55:00,160.68,160.71,160.43,160.5,2513.0,146.0246,146.0519,145.7974,145.8611,2513.0
2021-12-08 13:00:00,160.48,160.48,160.2,160.27,9681.0,145.8429,145.8429,145.5884,145.652,9681.0
2021-12-08 13:05:00,160.25,160.59,160.19,160.59,3788.0,145.6339,145.9429,145.5793,145.9429,3788.0
2021-12-08 13:10:00,160.6,160.62,160.42,160.42,3965.0,145.9519,145.9701,145.7884,145.7884,3965.0
2021-12-08 13:15:00,160.39,160.62,160.39,160.58,4000.0,145.7611,145.9701,145.7611,145.9338,4000.0
2021-12-08 13:20:00,160.51,160.53,160.38,160.44,4176.0,145.8701,145.8883,145.752,145.8065,4176.0
2021-12-08 13:25:00,160.53,160.69,160.53,160.69,3520.0,145.8883,146.0337,145.8883,146.0337,3520.0
2021-12-08 13:30:00,160.73,160.73,160.16,160.22,7728.0,146.0701,146.0701,145.5521,145.6066,7728.0
2021-12-08 13:35:00,160.22,160.48,160.2,160.47,2943.0,145.6066,145.8429,145.5884,145.8338,2943.0
2021-12-08 13:40:00,160.47,160.48,160.32,160.44,2421.0,145.8338,145.8429,145.6975,145.8065,2421.0
2021-12-08 13:45:00,160.41,160.72,160.32,160.68,5727.0,145.7793,146.061,145.6975,146.0246,5727.0
2021-12-08 13:50:00,160.71,160.71,160.42,160.62,6597.0,146.0519,146.0519,145.7884,145.9701,6597.0
2021-12-08 13:55:00,160.63,160.68,160.49,160.54,4307.0,145.9792,146.0246,145.852,145.8974,4307.0
2021-12-08 14:00:00,160.55,160.7,160.49,160.58,6189.0,145.9065,146.0428,145.852,145.9338,6189.0
2021-12-08 14:05:00,160.58,160.58,160.3,160.52,5851.0,145.9338,145.9338,145.6793,145.8792,5851.0
2021-12-08 14:10:00,160.54,160.54,160.3,160.37,6138.0,145.8974,145.8974,145.6793,145.7429,6138.0
2021-12-08 14:15:00,160.39,160.44,160.14,160.44,10158.0,145.7611,145.8065,145.5339,145.8065,10158.0
2021-12-08 14:20:00,160.37,160.56,160.36,160.5,6546.0,145.7429,145.9156,145.7338,145.8611,6546.0
2021-12-08 14:25:00,160.5,160.6,160.33,160.45,4778.0,145.8611,145.9519,145.7066,145.8156,4778.0
2021-12-08 14:30:00,160.51,160.57,160.37,160.56,9910.0,145.8701,145.9247,145.7429,145.9156,9910.0
2021-12-08 14:35:00,160.55,160.64,160.33,160.42,8805.0,145.9065,145.9883,145.7066,145.7884,8805.0
2021-12-08 14:40:00,160.31,160.53,160.17,160.48,9156.0,145.6884,145.8883,145.5612,145.8429,9156.0
2021-12-08 14:45:00,160.47,160.5,160.37,160.48,7853.0,145.8338,145.8611,145.7429,145.8429,7853.0
2021-12-08 14:50:00,160.48,160.66,160.39,160.63,8100.0,145.8429,146.0065,145.7611,145.9792,8100.0
2021-12-08 14:55:00,160.64,160.82,160.6,160.72,8349.0,145.9883,146.1519,145.9519,146.061,8349.0
2021-12-08 15:00:00,160.74,160.77,160.54,160.66,10286.0,146.0792,146.1064,145.8974,146.0065,10286.0
2021-12-08 15:05:00,160.63,160.67,160.32,160.32,6214.0,145.9792,146.0156,145.6975,145.6975,6214.0
2021-12-08 15:10:00,160.4,160.51,160.31,160.32,5416.0,145.7702,145.8701,145.6884,145.6975,5416.0
2021-12-08 15:15:00,160.33,160.4,160.18,160.32,5750.0,145.7066,145.7702,145.5702,145.6975,5750.0
2021-12-08 15:20:00,160.33,160.47,160.31,160.42,6564.0,145.7066,145.8338,145.6884,145.7884,6564.0
2021-12-08 15:25:00,160.39,160.7,160.39,160.61,9771.0,145.7611,146.0428,145.7611,145.961,9771.0
2021-12-08 15:30:00,160.65,160.67,160.4,160.53,17655.0,145.9974,146.0156,145.7702,145.8883,17655.0
2021-12-08 15:35:00,160.48,160.6,160.41,160.49,8371.0,145.8429,145.9519,145.7793,145.852,8371.0
2021-12-08 15:40:00,160.5,160.57,160.26,160.29,11380.0,145.8611,145.9247,145.643,145.6702,11380.0
2021-12-08 15:45:00,160.31,160.59,160.31,160.48,16508.0,145.6884,145.9429,145.6884,145.8429,16508.0
2021-12-08 15:50:00,160.53,160.54,160.05,160.12,49349.0,145.8883,145.8974,145.4521,145.5157,49349.0
2021-12-08 15:55:00,160.12,160.31,159.88,160.08,111425.0,145.5157,145.6884,145.2976,145.4794,111425.0
2021-12-09 09:30:00,159.69,160.88,159.0,160.78,36846.0,145.1249,146.2064,144.4979,146.1155,36846.0
2021-12-09 09:35:00,160.87,162.48,160.71,161.9,27305.0,146.1973,147.6605,146.0519,147.1334,27305.0
2021-12-09 09:40:00,161.88,162.15,161.52,161.7,13042.0,147.1152,147.3606,146.788,146.9516,13042.0
2021-12-09 09:45:00,161.76,162.23,161.43,161.77,9641.0,147.0061,147.4333,146.7062,147.0152,9641.0
2021-12-09 09:50:00,161.87,162.15,161.08,161.49,10811.0,147.1061,147.3606,146.3882,146.7608,10811.0
2021-12-09 09:55:00,161.37,161.9,161.11,161.9,6523.0,146.6517,147.1334,146.4154,147.1334,6523.0
2021-12-09 10:00:00,161.81,162.09,161.47,162.01,12547.0,147.0516,147.306,146.7426,147.2333,12547.0
2021-12-09 10:05:00,161.95,162.2,161.82,162.06,18531.0,147.1788,147.406,147.0607,147.2788,18531.0
2021-12-09 10:10:00,162.07,162.55,162.04,162.43,21593.0,147.2879,147.7241,147.2606,147.615,21593.0
2021-12-09 10:15:00,162.55,162.7,161.69,161.75,14399.0,147.7241,147.8604,146.9425,146.9971,14399.0
2021-12-09 10:20:00,161.59,162.29,161.5,162.01,21567.0,146.8516,147.4878,146.7699,147.2333,21567.0
2021-12-09 10:25:00,161.99,162.05,161.16,161.16,9613.0,147.2152,147.2697,146.4609,146.4609,9613.0
2021-12-09 10:30:00,161.28,161.67,161.28,161.44,8098.0,146.5699,146.9243,146.5699,146.7153,8098.0
2021-12-09 10:35:00,161.47,161.7,161.25,161.46,20568.0,146.7426,146.9516,146.5427,146.7335,20568.0
2021-12-09 10:40:00,161.5,161.91,161.48,161.85,8309.0,146.7699,147.1425,146.7517,147.0879,8309.0
2021-12-09 10:45:00,161.86,162.61,161.85,162.26,16790.0,147.097,147.7786,147.0879,147.4605,16790.0
2021-12-09 10:50:00,162.31,162.86,162.12,162.86,12910.0,147.506,148.0058,147.3333,148.0058,12910.0
2021-12-09 10:55:00,162.87,163.12,162.64,163.1,19052.0,148.0149,148.2421,147.8059,148.2239,19052.0
2021-12-09 11:00:00,163.15,163.24,162.64,162.74,16425.0,148.2694,148.3512,147.8059,147.8968,16425.0
2021-12-09 11:05:00,162.74,163.25,162.67,163.19,8167.0,147.8968,148.3602,147.8331,148.3057,8167.0
2021-12-09 11:10:00,163.14,163.33,162.29,162.82,30661.0,148.2603,148.4329,147.4878,147.9695,30661.0
2021-12-09 11:15:00,162.73,162.94,162.57,162.94,11243.0,147.8877,148.0785,147.7423,148.0785,11243.0
2021-12-09 11:20:00,162.91,163.03,162.7,163.03,8484.0,148.0512,148.1603,147.8604,148.1603,8484.0
2021-12-09 11:25:00,163.08,163.14,162.92,162.93,15998.0,148.2057,148.2603,148.0603,148.0694,15998.0
2021-12-09 11:30:00,162.93,163.53,162.86,163.53,20029.0,148.0694,148.6147,148.0058,148.6147,20029.0
2021-12-09 11:35:00,163.53,163.78,163.44,163.7,13514.0,148.6147,148.8419,148.5329,148.7692,13514.0
2021-12-09 11:40:00,163.71,163.73,163.38,163.42,20228.0,148.7783,148.7965,148.4784,148.5147,20228.0
2021-12-09 11:45:00,163.42,163.58,163.14,163.23,14858.0,148.5147,148.6601,148.2603,148.3421,14858.0
2021-12-09 11:50:00,163.27,163.37,163.05,163.18,14895.0,148.3784,148.4693,148.1785,148.2966,14895.0
2021-12-09 11:55:00,163.2,163.2,162.88,162.88,5820.0,148.3148,148.3148,148.024,148.024,5820.0
2021-12-09 12:00:00,162.89,163.17,162.75,162.8,32565.0,148.0331,148.2875,147.9058,147.9513,32565.0
2021-12-09 12:05:00,162.76,163.33,162.75,163.25,7911.0,147.9149,148.4329,147.9058,148.3602,7911.0
2021-12-09 12:10:00,163.22,163.35,163.02,163.03,8509.0,148.333,148.4511,148.1512,148.1603,8509.0
2021-12-09 12:15:00,163.13,163.16,162.92,163.0,13776.0,148.2512,148.2784,148.0603,148.133,13776.0
2021-12-09 12:20:00,163.0,163.07,162.66,162.79,10352.0,148.133,148.1967,147.8241,147.9422,10352.0
2021-12-09 12:25:00,162.7,162.77,162.31,162.45,5650.0,147.8604,147.924,147.506,147.6332,5650.0
2021-12-09 12:30:00,162.37,162.73,162.37,162.59,3700.0,147.5605,147.8877,147.5605,147.7604,3700.0
2021-12-09 12:35:00,162.56,162.72,162.53,162.65,2246.0,147.7332,147.8786,147.7059,147.815,2246.0
2021-12-09 12:40:00,162.55,162.77,162.51,162.64,4120.0,147.7241,147.924,147.6877,147.8059,4120.0
2021-12-09 12:45:00,162.59,162.82,162.52,162.74,6261.0,147.7604,147.9695,147.6968,147.8968,6261.0
2021-12-09 12:50:00,162.83,162.93,162.51,162.6,4498.0,147.9785,148.0694,147.6877,147.7695,4498.0
2021-12-09 12:55:00,162.53,162.55,162.28,162.45,6638.0,147.7059,147.7241,147.4787,147.6332,6638.0
2021-12-09 13:00:00,162.4,162.5,162.1,162.1,4416.0,147.5878,147.6786,147.3151,147.3151,4416.0
2021-12-09 13:05:00,162.14,162.14,161.8,161.8,6244.0,147.3515,147.3515,147.0425,147.0425,6244.0
2021-12-09 13:10:00,161.69,162.03,161.69,162.03,2057.0,146.9425,147.2515,146.9425,147.2515,2057.0
2021-12-09 13:15:00,162.06,162.25,162.06,162.18,2846.0,147.2788,147.4514,147.2788,147.3878,2846.0
2021-12-09 13:20:00,162.09,162.13,161.79,161.81,1610.0,147.306,147.3424,147.0334,147.0516,1610.0
2021-12-09 13:25:00,161.8,161.96,161.72,161.81,4353.0,147.0425,147.1879,146.9698,147.0516,4353.0
2021-12-09 13:30:00,161.81,162.0,161.78,161.91,5550.0,147.0516,147.2242,147.0243,147.1425,5550.0
2021-12-09 13:35:00,161.91,162.02,161.81,161.97,5393.0,147.1425,147.2424,147.0516,147.197,5393.0
2021-12-09 13:40:00,161.88,161.9,161.38,161.45,4628.0,147.1152,147.1334,146.6608,146.7244,4628.0
2021-12-09 13:45:00,161.41,161.5,161.13,161.13,5266.0,146.6881,146.7699,146.4336,146.4336,5266.0
2021-12-09 13:50:00,161.05,161.26,161.0,161.25,2627.0,146.3609,146.5517,146.3155,146.5427,2627.0
2021-12-09 13:55:00,161.35,161.53,161.27,161.5,3955.0,146.6335,146.7971,146.5608,146.7699,3955.0
2021-12-09 14:00:00,161.58,161.75,161.5,161.56,10263.0,146.8426,146.9971,146.7699,146.8244,10263.0
2021-12-09 14:05:00,161.59,161.83,161.49,161.55,6866.0,146.8516,147.0698,146.7608,146.8153,6866.0
2021-12-09 14:10:00,161.49,161.55,161.2,161.32,8657.0,146.7608,146.8153,146.4972,146.6063,8657.0
2021-12-09 14:15:00,161.39,161.75,161.33,161.66,6238.0,146.6699,146.9971,146.6154,146.9153,6238.0
2021-12-09 14:20:00,161.65,161.89,161.63,161.86,5871.0,146.9062,147.1243,146.888,147.097,5871.0
2021-12-09 14:25:00,161.89,161.89,161.57,161.66,10574.0,147.1243,147.1243,146.8335,146.9153,10574.0
2021-12-09 14:30:00,161.71,161.9,161.51,161.86,34614.0,146.9607,147.1334,146.7789,147.097,34614.0
2021-12-09 14:35:00,161.84,161.86,161.62,161.72,3373.0,147.0788,147.097,146.8789,146.9698,3373.0
2021-12-09 14:40:00,161.71,161.74,161.54,161.63,9741.0,146.9607,146.988,146.8062,146.888,9741.0
2021-12-09 14:45:00,161.56,161.6,161.36,161.6,9125.0,146.8244,146.8607,146.6426,146.8607,9125.0
2021-12-09 14:50:00,161.6,161.73,161.45,161.54,6807.0,146.8607,146.9789,146.7244,146.8062,6807.0
2021-12-09 14:55:00,161.52,161.6,161.4,161.52,3930.0,146.788,146.8607,146.679,146.788,3930.0
2021-12-09 15:00:00,161.52,161.87,161.41,161.67,10376.0,146.788,147.1061,146.6881,146.9243,10376.0
2021-12-09 15:05:00,161.62,161.63,161.28,161.3,8678.0,146.8789,146.888,146.5699,146.5881,8678.0
2021-12-09 15:10:00,161.31,161.43,160.94,161.02,13572.0,146.5972,146.7062,146.2609,146.3336,13572.0
2021-12-09 15:15:00,161.03,161.3,160.86,161.3,8043.0,146.3427,146.5881,146.1882,146.5881,8043.0
2021-12-09 15:20:00,161.32,161.33,160.98,161.12,8394.0,146.6063,146.6154,146.2973,146.4245,8394.0
2021-12-09 15:25:00,161.07,161.4,161.06,161.38,14300.0,146.3791,146.679,146.37,146.6608,14300.0
2021-12-09 15:30:00,161.41,161.57,161.14,161.18,12312.0,146.6881,146.8335,146.4427,146.479,12312.0
2021-12-09 15:35:00,161.19,161.43,161.03,161.43,15041.0,146.4881,146.7062,146.3427,146.7062,15041.0
2021-12-09 15:40:00,161.39,161.82,161.33,161.72,20288.0,146.6699,147.0607,146.6154,146.9698,20288.0
2021-12-09 15:45:00,161.77,162.1,161.6,162.03,32364.0,147.0152,147.3151,146.8607,147.2515,32364.0
2021-12-09 15:50:00,161.97,162.02,161.45,161.51,54392.0,147.197,147.2424,146.7244,146.7789,54392.0
2021-12-09 15:55:00,161.48,161.54,160.95,161.01,155523.0,146.7517,146.8062,146.27,146.3245,155523.0
2021-12-10 09:30:00,163.62,164.47,163.22,164.0,29650.0,148.6965,149.469,148.333,149.0418,29650.0
2021-12-10 09:35:00,164.2,164.24,163.09,163.76,17608.0,149.2236,149.2599,148.2148,148.8237,17608.0
2021-12-10 09:40:00,163.61,163.75,162.23,162.36,13725.0,148.6874,148.8146,147.4333,147.5514,13725.0
2021-12-10 09:45:00,162.52,162.81,162.11,162.59,10293.0,147.6968,147.9604,147.3242,147.7604,10293.0
2021-12-10 09:50:00,162.51,162.81,162.18,162.27,17109.0,147.6877,147.9604,147.3878,147.4696,17109.0
2021-12-10 09:55:00,162.18,162.56,161.97,162.2,23557.0,147.3878,147.7332,147.197,147.406,23557.0
2021-12-10 10:00:00,162.11,162.46,161.82,161.89,14348.0,147.3242,147.6423,147.0607,147.1243,14348.0
2021-12-10 10:05:00,161.92,162.1,161.53,161.92,8609.0,147.1515,147.3151,146.7971,147.1515,8609.0
2021-12-10 10:10:00,162.0,162.22,161.53,161.95,25310.0,147.2242,147.4242,146.7971,147.1788,25310.0
2021-12-10 10:15:00,161.95,162.92,161.9,162.84,16346.0,147.1788,148.0603,147.1334,147.9876,16346.0
2021-12-10 10:20:00,162.93,163.05,162.51,162.51,6453.0,148.0694,148.1785,147.6877,147.6877,6453.0
2021-12-10 10:25:00,162.48,162.63,162.04,162.29,7943.0,147.6605,147.7968,147.2606,147.4878,7943.0
2021-12-10 10:30:00,162.25,162.31,161.36,161.41,8254.0,147.4514,147.506,146.6426,146.6881,8254.0
2021-12-10 10:35:00,161.52,161.53,161.14,161.21,8580.0,146.788,146.7971,146.4427,146.5063,8580.0
2021-12-10 10:40:00,161.22,161.39,161.01,161.06,4918.0,146.5154,146.6699,146.3245,146.37,4918.0
2021-12-10 10:45:00,161.02,161.12,160.56,160.56,7156.0,146.3336,146.4245,145.9156,145.9156,7156.0
2021-12-10 10:50:00,160.59,161.22,160.57,160.85,15727.0,145.9429,146.5154,145.9247,146.1791,15727.0
2021-12-10 10:55:00,160.92,161.05,160.6,161.0,16517.0,146.2428,146.3609,145.9519,146.3155,16517.0
2021-12-10 11:00:00,161.06,161.3,160.21,160.35,29027.0,146.37,146.5881,145.5975,145.7247,29027.0
2021-12-10 11:05:00,160.27,160.33,159.93,160.29,8179.0,145.652,145.7066,145.343,145.6702,8179.0
2021-12-10 11:10:00,160.22,160.61,160.13,160.53,5757.0,145.6066,145.961,145.5248,145.8883,5757.0
2021-12-10 11:15:00,160.43,161.0,160.41,160.87,6978.0,145.7974,146.3155,145.7793,146.1973,6978.0
2021-12-10 11:20:00,160.82,160.86,160.53,160.63,5115.0,146.1519,146.1882,145.8883,145.9792,5115.0
2021-12-10 11:25:00,160.48,161.14,160.47,161.07,6316.0,145.8429,146.4427,145.8338,146.3791,6316.0
2021-12-10 11:30:00,161.12,161.12,160.57,160.57,7200.0,146.4245,146.4245,145.9247,145.9247,7200.0
2021-12-10 11:35:00,160.61,161.09,160.5,160.92,6651.0,145.961,146.3972,145.8611,146.2428,6651.0
2021-12-10 11:40:00,160.9,161.23,160.75,161.23,6318.0,146.2246,146.5245,146.0883,146.5245,6318.0
2021-12-10 11:45:00,161.23,161.55,161.15,161.39,10296.0,146.5245,146.8153,146.4518,146.6699,10296.0
2021-12-10 11:50:00,161.44,161.61,161.34,161.54,6851.0,146.7153,146.8698,146.6244,146.8062,6851.0
2021-12-10 11:55:00,161.53,161.77,161.53,161.77,9441.0,146.7971,147.0152,146.7971,147.0152,9441.0
2021-12-10 12:00:00,161.82,162.02,161.73,161.85,24370.0,147.0607,147.2424,146.9789,147.0879,24370.0
2021-12-10 12:05:00,161.93,162.2,161.92,162.06,6347.0,147.1606,147.406,147.1515,147.2788,6347.0
2021-12-10 12:10:00,162.06,162.27,161.97,162.03,10777.0,147.2788,147.4696,147.197,147.2515,10777.0
2021-12-10 12:15:00,162.03,162.21,162.0,162.02,10350.0,147.2515,147.4151,147.2242,147.2424,10350.0
2021-12-10 12:20:00,162.06,162.31,162.01,162.11,6955.0,147.2788,147.506,147.2333,147.3242,6955.0
2021-12-10 12:25:00,162.14,162.31,161.99,161.99,8645.0,147.3515,147.506,147.2152,147.2152,8645.0
2021-12-10 12:30:00,162.02,162.18,161.79,161.89,13772.0,147.2424,147.3878,147.0334,147.1243,13772.0
2021-12-10 12:35:00,161.94,162.09,161.61,161.61,7644.0,147.1697,147.306,146.8698,146.8698,7644.0
2021-12-10 12:40:00,161.62,161.91,161.58,161.74,6255.0,146.8789,147.1425,146.8426,146.988,6255.0
2021-12-10 12:45:00,161.72,162.07,161.69,162.07,5152.0,146.9698,147.2879,146.9425,147.2879,5152.0
2021-12-10 12:50:00,162.1,162.18,161.77,161.83,9873.0,147.3151,147.3878,147.0152,147.0698,9873.0
2021-12-10 12:55:00,161.78,161.98,161.68,161.85,8203.0,147.0243,147.2061,146.9334,147.0879,8203.0
2021-12-10 13:00:00,161.84,162.01,161.65,161.95,6897.0,147.0788,147.2333,146.9062,147.1788,6897.0
2021-12-10 13:05:00,161.96,162.14,161.87,162.14,3975.0,147.1879,147.3515,147.1061,147.3515,3975.0
2021-12-10 13:10:00,162.09,162.38,162.09,162.36,13551.0,147.306,147.5696,147.306,147.5514,13551.0
2021-12-10 13:15:00,162.39,162.49,162.23,162.4,7200.0,147.5787,147.6696,147.4333,147.5878,7200.0
2021-12-10 13:20:00,162.36,162.44,162.29,162.4,6521.0,147.5514,147.6241,147.4878,147.5878,6521.0
2021-12-10 13:25:00,162.4,162.51,162.37,162.5,5987.0,147.5878,147.6877,147.5605,147.6786,5987.0
2021-12-10 13:30:00,162.48,162.55,162.28,162.46,12638.0,147.6605,147.7241,147.4787,147.6423,12638.0
2021-12-10 13:35:00,162.47,162.53,162.11,162.11,5270.0,147.6514,147.7059,147.3242,147.3242,5270.0
2021-12-10 13:40:00,162.17,162.26,161.95,162.26,7674.0,147.3787,147.4605,147.1788,147.4605,7674.0
2021-12-10 13:45:00,162.17,162.34,162.09,162.16,3550.0,147.3787,147.5332,147.306,147.3697,3550.0
2021-12-10 13:50:00,162.2,162.33,162.17,162.23,6081.0,147.406,147.5241,147.3787,147.4333,6081.0
2021-12-10 13:55:00,162.2,162.27,162.15,162.2,5703.0,147.406,147.4696,147.3606,147.406,5703.0
2021-12-10 14:00:00,162.16,162.35,162.1,162.14,6270.0,147.3697,147.5423,147.3151,147.3515,6270.0
2021-12-10 14:05:00,162.15,162.17,161.94,162.14,11605.0,147.3606,147.3787,147.1697,147.3515,11605.0
2021-12-10 14:10:00,162.18,162.26,162.05,162.13,6371.0,147.3878,147.4605,147.2697,147.3424,6371.0
2021-12-10 14:15:00,162.14,162.24,162.05,162.24,4742.0,147.3515,147.4424,147.2697,147.4424,4742.0
2021-12-10 14:20:00,162.2,162.24,162.0,162.03,6761.0,147.406,147.4424,147.2242,147.2515,6761.0
2021-12-10 14:25:00,162.11,162.18,162.02,162.12,4950.0,147.3242,147.3878,147.2424,147.3333,4950.0
2021-12-10 14:30:00,162.19,162.36,162.05,162.08,5754.0,147.3969,147.5514,147.2697,147.297,5754.0
2021-12-10 14:35:00,162.12,162.24,162.11,162.22,3979.0,147.3333,147.4424,147.3242,147.4242,3979.0
2021-12-10 14:40:00,162.28,162.28,162.13,162.15,8471.0,147.4787,147.4787,147.3424,147.3606,8471.0
2021-12-10 14:45:00,162.18,162.36,162.18,162.34,8210.0,147.3878,147.5514,147.3878,147.5332,8210.0
2021-12-10 14:50:00,162.4,162.44,162.16,162.16,5100.0,147.5878,147.6241,147.3697,147.3697,5100.0
2021-12-10 14:55:00,162.12,162.42,162.12,162.42,13285.0,147.3333,147.6059,147.3333,147.6059,13285.0
2021-12-10 15:00:00,162.43,162.54,162.35,162.36,10853.0,147.615,147.715,147.5423,147.5514,10853.0
2021-12-10 15:05:00,162.36,162.36,162.14,162.24,9035.0,147.5514,147.5514,147.3515,147.4424,9035.0
2021-12-10 15:10:00,162.24,162.32,162.07,162.09,9237.0,147.4424,147.5151,147.2879,147.306,9237.0
2021-12-10 15:15:00,162.07,162.32,162.07,162.25,6253.0,147.2879,147.5151,147.2879,147.4514,6253.0
2021-12-10 15:20:00,162.25,162.44,162.23,162.39,9784.0,147.4514,147.6241,147.4333,147.5787,9784.0
2021-12-10 15:25:00,162.37,162.41,162.15,162.24,10762.0,147.5605,147.5969,147.3606,147.4424,10762.0
2021-12-10 15:30:00,162.25,162.43,162.15,162.43,13970.0,147.4514,147.615,147.3606,147.615,13970.0
2021-12-10 15:35:00,162.43,162.54,162.25,162.33,19166.0,147.615,147.715,147.4514,147.5241,19166.0
2021-12-10 15:40:00,162.35,162.46,162.28,162.38,18216.0,147.5423,147.6423,147.4787,147.5696,18216.0
2021-12-10 15:45:00,162.38,162.47,162.18,162.21,20687.0,147.5696,147.6514,147.3878,147.4151,20687.0
2021-12-10 15:50:00,162.24,162.37,161.96,162.16,40596.0,147.4424,147.5605,147.1879,147.3697,40596.0
2021-12-10 15:55:00,162.09,162.58,162.05,162.53,92842.0,147.306,147.7513,147.2697,147.7059,92842.0
2021-12-13 09:30:00,162.39,163.34,162.01,162.36,35036.0,147.5787,148.442,147.2333,147.5514,35036.0
2021-12-13 09:35:00,162.18,163.1,162.18,162.62,8235.0,147.3878,148.2239,147.3878,147.7877,8235.0
2021-12-13 09:40:00,162.39,163.07,162.21,162.65,4925.0,147.5787,148.1967,147.4151,147.815,4925.0
2021-12-13 09:45:00,162.69,162.78,162.08,162.25,7629.0,147.8513,147.9331,147.297,147.4514,7629.0
2021-12-13 09:50:00,162.2,162.3,161.53,161.79,3975.0,147.406,147.4969,146.7971,147.0334,3975.0
2021-12-13 09:55:00,161.83,162.13,161.61,161.72,5936.0,147.0698,147.3424,146.8698,146.9698,5936.0
2021-12-13 10:00:00,161.5,161.52,161.21,161.31,5394.0,146.7699,146.788,146.5063,146.5972,5394.0
2021-12-13 10:05:00,161.31,161.41,160.8,160.8,7043.0,146.5972,146.6881,146.1337,146.1337,7043.0
2021-12-13 10:10:00,160.72,161.18,160.72,160.84,7325.0,146.061,146.479,146.061,146.1701,7325.0
2021-12-13 10:15:00,160.9,160.96,160.36,160.58,5200.0,146.2246,146.2791,145.7338,145.9338,5200.0
2021-12-13 10:20:00,160.53,160.64,160.21,160.28,22753.0,145.8883,145.9883,145.5975,145.6611,22753.0
2021-12-13 10:25:00,160.26,160.31,160.16,160.3,4671.0,145.643,145.6884,145.5521,145.6793,4671.0
2021-12-13 10:30:00,160.31,160.5,160.03,160.5,6012.0,145.6884,145.8611,145.4339,145.8611,6012.0
2021-12-13 10:35:00,160.58,160.71,159.93,160.05,5052.0,145.9338,146.0519,145.343,145.4521,5052.0
2021-12-13 10:40:00,159.94,160.39,159.94,160.15,5106.0,145.3521,145.7611,145.3521,145.543,5106.0
2021-12-13 10:45:00,160.19,160.32,160.01,160.01,2951.0,145.5793,145.6975,145.4158,145.4158,2951.0
2021-12-13 10:50:00,160.13,160.24,159.94,159.97,3474.0,145.5248,145.6248,145.3521,145.3794,3474.0
2021-12-13 10:55:00,159.95,160.11,159.88,160.11,2550.0,145.3612,145.5066,145.2976,145.5066,2550.0
2021-12-13 11:00:00,160.12,160.19,159.75,159.86,3865.0,145.5157,145.5793,145.1795,145.2794,3865.0
2021-12-13 11:05:00,159.93,160.24,159.86,160.08,4594.0,145.343,145.6248,145.2794,145.4794,4594.0
2021-12-13 11:10:00,160.16,160.17,159.87,160.09,4439.0,145.5521,145.5612,145.2885,145.4885,4439.0
2021-12-13 11:15:00,160.21,160.4,160.02,160.02,3908.0,145.5975,145.7702,145.4248,145.4248,3908.0
2021-12-13 11:20:00,160.1,160.17,160.01,160.06,3350.0,145.4975,145.5612,145.4158,145.4612,3350.0
2021-12-13 11:25:00,159.98,160.02,159.75,159.8,4696.0,145.3885,145.4248,145.1795,145.2249,4696.0
2021-12-13 11:30:00,159.79,159.9,159.36,159.47,8111.0,145.2158,145.3158,144.825,144.925,8111.0
2021-12-13 11:35:00,159.68,159.72,159.29,159.36,4260.0,145.1159,145.1522,144.7614,144.825,4260.0
2021-12-13 11:40:00,159.36,159.64,159.36,159.53,2439.0,144.825,145.0795,144.825,144.9795,2439.0
2021-12-13 11:45:00,159.59,159.59,159.23,159.24,2282.0,145.0341,145.0341,144.7069,144.716,2282.0
2021-12-13 11:50:00,159.37,159.43,159.09,159.09,3690.0,144.8341,144.8887,144.5797,144.5797,3690.0
2021-12-13 11:55:00,159.08,159.27,158.89,159.22,4026.0,144.5706,144.7432,144.3979,144.6978,4026.0
2021-12-13 12:00:00,159.24,159.29,159.01,159.19,8938.0,144.716,144.7614,144.507,144.6705,8938.0
2021-12-13 12:05:00,159.23,159.63,159.17,159.59,5754.0,144.7069,145.0704,144.6524,145.0341,5754.0
2021-12-13 12:10:00,159.7,160.13,159.65,160.13,7633.0,145.134,145.5248,145.0886,145.5248,7633.0
2021-12-13 12:15:00,160.04,160.08,159.87,159.88,4781.0,145.443,145.4794,145.2885,145.2976,4781.0
2021-12-13 12:20:00,159.91,160.25,159.91,160.25,4808.0,145.3249,145.6339,145.3249,145.6339,4808.0
2021-12-13 12:25:00,160.25,160.34,160.17,160.34,3877.0,145.6339,145.7157,145.5612,145.7157,3877.0
2021-12-13 12:30:00,160.25,160.63,160.25,160.63,4946.0,145.6339,145.9792,145.6339,145.9792,4946.0
2021-12-13 12:35:00,160.62,160.71,160.51,160.65,6704.0,145.9701,146.0519,145.8701,145.9974,6704.0
2021-12-13 12:40:00,160.65,160.75,160.61,160.65,2400.0,145.9974,146.0883,145.961,145.9974,2400.0
2021-12-13 12:45:00,160.79,160.79,160.59,160.61,3423.0,146.1246,146.1246,145.9429,145.961,3423.0
2021-12-13 12:50:00,160.64,160.69,160.55,160.58,3601.0,145.9883,146.0337,145.9065,145.9338,3601.0
2021-12-13 12:55:00,160.55,160.55,160.28,160.43,7091.0,145.9065,145.9065,145.6611,145.7974,7091.0
2021-12-13 13:00:00,160.39,160.64,160.35,160.53,3625.0,145.7611,145.9883,145.7247,145.8883,3625.0
2021-12-13 13:05:00,160.53,160.58,160.48,160.54,3760.0,145.8883,145.9338,145.8429,145.8974,3760.0
2021-12-13 13:10:00,160.59,160.63,160.49,160.52,4472.0,145.9429,145.9792,145.852,145.8792,4472.0
2021-12-13 13:15:00,160.56,160.6,160.35,160.53,10422.0,145.9156,145.9519,145.7247,145.8883,10422.0
2021-12-13 13:20:00,160.52,160.71,160.52,160.71,15604.0,145.8792,146.0519,145.8792,146.0519,15604.0
2021-12-13 13:25:00,160.73,160.87,160.72,160.78,12021.0,146.0701,146.1973,146.061,146.1155,12021.0
2021-12-13 13:30:00,160.83,160.85,160.01,160.06,6821.0,146.161,146.1791,145.4158,145.4612,6821.0
2021-12-13 13:35:00,160.05,160.05,159.88,159.88,2617.0,145.4521,145.4521,145.2976,145.2976,2617.0
2021-12-13 13:40:00,159.84,160.42,159.82,160.42,3783.0,145.2613,145.7884,145.2431,145.7884,3783.0
2021-12-13 13:45:00,160.36,160.36,160.05,160.18,2698.0,145.7338,145.7338,145.4521,145.5702,2698.0
2021-12-13 13:50:00,160.21,160.34,160.08,160.31,2930.0,145.5975,145.7157,145.4794,145.6884,2930.0
2021-12-13 13:55:00,160.27,160.28,160.07,160.25,3555.0,145.652,145.6611,145.4703,145.6339,3555.0
2021-12-13 14:00:00,160.22,160.23,159.97,160.06,2755.0,145.6066,145.6157,145.3794,145.4612,2755.0
2021-12-13 14:05:00,160.14,160.23,160.09,160.18,3616.0,145.5339,145.6157,145.4885,145.5702,3616.0
2021-12-13 14:10:00,160.23,160.44,160.23,160.43,4786.0,145.6157,145.8065,145.6157,145.7974,4786.0
2021-12-13 14:15:00,160.38,160.38,160.19,160.25,2818.0,145.752,145.752,145.5793,145.6339,2818.0
2021-12-13 14:20:00,160.3,160.52,160.3,160.41,2280.0,145.6793,145.8792,145.6793,145.7793,2280.0
2021-12-13 14:25:00,160.43,160.44,160.18,160.28,3160.0,145.7974,145.8065,145.5702,145.6611,3160.0
2021-12-13 14:30:00,160.33,160.34,159.98,160.16,5724.0,145.7066,145.7157,145.3885,145.5521,5724.0
2021-12-13 14:35:00,160.17,160.33,160.06,160.33,4592.0,145.5612,145.7066,145.4612,145.7066,4592.0
2021-12-13 14:40:00,160.35,160.39,160.18,160.18,5339.0,145.7247,145.7611,145.5702,145.5702,5339.0
2021-12-13 14:45:00,160.17,160.23,160.11,160.12,3824.0,145.5612,145.6157,145.5066,145.5157,3824.0
2021-12-13 14:50:00,160.07,160.09,159.97,160.06,3140.0,145.4703,145.4885,145.3794,145.4612,3140.0
2021-12-13 14:55:00,160.11,160.21,160.08,160.19,5301.0,145.5066,145.5975,145.4794,145.5793,5301.0
2021-12-13 15:00:00,160.22,160.42,160.19,160.38,7247.0,145.6066,145.7884,145.5793,145.752,7247.0
2021-12-13 15:05:00,160.4,160.52,160.4,160.44,6181.0,145.7702,145.8792,145.7702,145.8065,6181.0
2021-12-13 15:10:00,160.47,160.78,160.46,160.74,11239.0,145.8338,146.1155,145.8247,146.0792,11239.0
2021-12-13 15:15:00,160.78,160.78,160.55,160.61,4796.0,146.1155,146.1155,145.9065,145.961,4796.0
2021-12-13 15:20:00,160.63,160.73,160.38,160.48,8982.0,145.9792,146.0701,145.752,145.8429,8982.0
2021-12-13 15:25:00,160.51,160.65,160.48,160.53,6485.0,145.8701,145.9974,145.8429,145.8883,6485.0
2021-12-13 15:30:00,160.55,160.68,160.44,160.45,10195.0,145.9065,146.0246,145.8065,145.8156,10195.0
2021-12-13 15:35:00,160.43,160.89,160.42,160.87,16339.0,145.7974,146.2155,145.7884,146.1973,16339.0
2021-12-13 15:40:00,160.84,160.98,160.75,160.81,17733.0,146.1701,146.2973,146.0883,146.1428,17733.0
2021-12-13 15:45:00,160.78,160.97,160.71,160.76,12696.0,146.1155,146.2882,146.0519,146.0973,12696.0
2021-12-13 15:50:00,160.73,160.77,159.91,159.91,43337.0,146.0701,146.1064,145.3249,145.3249,43337.0
2021-12-13 15:55:00,159.91,160.01,159.35,159.5,111436.0,145.3249,145.4158,144.816,144.9523,111436.0
2021-12-14 09:30:00,159.01,160.46,158.66,159.13,51663.0,144.507,145.8247,144.1889,144.616,51663.0
2021-12-14 09:35:00,159.26,160.45,159.17,159.83,15244.0,144.7342,145.8156,144.6524,145.2522,15244.0
2021-12-14 09:40:00,159.78,160.8,159.77,160.79,7309.0,145.2067,146.1337,145.1976,146.1246,7309.0
2021-12-14 09:45:00,160.87,160.91,160.15,160.72,9411.0,146.1973,146.2337,145.543,146.061,9411.0
2021-12-14 09:50:00,160.7,160.96,160.33,160.75,9443.0,146.0428,146.2791,145.7066,146.0883,9443.0
2021-12-14 09:55:00,160.75,161.33,160.75,160.92,8939.0,146.0883,146.6154,146.0883,146.2428,8939.0
2021-12-14 10:00:00,160.79,161.05,160.4,160.4,8727.0,146.1246,146.3609,145.7702,145.7702,8727.0
2021-12-14 10:05:00,160.49,160.85,160.43,160.43,9921.0,145.852,146.1791,145.7974,145.7974,9921.0
2021-12-14 10:10:00,160.38,160.58,160.06,160.23,4801.0,145.752,145.9338,145.4612,145.6157,4801.0
2021-12-14 10:15:00,160.06,160.18,159.82,159.93,9672.0,145.4612,145.5702,145.2431,145.343,9672.0
2021-12-14 10:20:00,159.87,160.77,159.84,160.68,8614.0,145.2885,146.1064,145.2613,146.0246,8614.0
2021-12-14 10:25:00,160.65,161.11,160.64,160.68,13311.0,145.9974,146.4154,145.9883,146.0246,13311.0
2021-12-14 10:30:00,160.66,160.75,159.96,160.07,7561.0,146.0065,146.0883,145.3703,145.4703,7561.0
2021-12-14 10:35:00,160.13,160.5,159.91,159.99,8707.0,145.5248,145.8611,145.3249,145.3976,8707.0
2021-12-14 10:40:00,159.9,160.28,159.69,159.96,11271.0,145.3158,145.6611,145.1249,145.3703,11271.0
2021-12-14 10:45:00,160.06,160.07,159.29,159.49,8098.0,145.4612,145.4703,144.7614,144.9432,8098.0
2021-12-14 10:50:00,159.46,159.64,159.41,159.45,7547.0,144.9159,145.0795,144.8705,144.9068,7547.0
2021-12-14 10:55:00,159.5,159.66,159.33,159.42,7440.0,144.9523,145.0977,144.7978,144.8796,7440.0
2021-12-14 11:00:00,159.42,159.62,159.34,159.57,8166.0,144.8796,145.0613,144.8069,145.0159,8166.0
2021-12-14 11:05:00,159.55,159.76,159.43,159.64,7224.0,144.9977,145.1886,144.8887,145.0795,7224.0
2021-12-14 11:10:00,159.72,159.79,159.34,159.54,8549.0,145.1522,145.2158,144.8069,144.9886,8549.0
2021-12-14 11:15:00,159.51,159.84,159.35,159.46,6314.0,144.9614,145.2613,144.816,144.9159,6314.0
2021-12-14 11:20:00,159.37,159.64,159.08,159.12,9273.0,144.8341,145.0795,144.5706,144.6069,9273.0
2021-12-14 11:25:00,159.22,159.6,159.22,159.55,5512.0,144.6978,145.0431,144.6978,144.9977,5512.0
2021-12-14 11:30:00,159.52,159.62,159.19,159.21,6740.0,144.9704,145.0613,144.6705,144.6887,6740.0
2021-12-14 11:35:00,159.19,159.46,159.16,159.29,7667.0,144.6705,144.9159,144.6433,144.7614,7667.0
2021-12-14 11:40:00,159.37,159.46,159.07,159.11,10326.0,144.8341,144.9159,144.5615,144.5978,10326.0
2021-12-14 11:45:00,159.17,159.51,159.16,159.41,3561.0,144.6524,144.9614,144.6433,144.8705,3561.0
2021-12-14 11:50:00,159.35,159.56,159.24,159.25,4202.0,144.816,145.0068,144.716,144.7251,4202.0
2021-12-14 11:55:00,159.33,159.45,159.27,159.4,3816.0,144.7978,144.9068,144.7432,144.8614,3816.0
2021-12-14 12:00:00,159.4,159.42,159.17,159.2,8449.0,144.8614,144.8796,144.6524,144.6796,8449.0
2021-12-14 12:05:00,159.1,159.49,159.1,159.38,4585.0,144.5888,144.9432,144.5888,144.8432,4585.0
2021-12-14 12:10:00,159.4,159.47,159.2,159.28,3566.0,144.8614,144.925,144.6796,144.7523,3566.0
2021-12-14 12:15:00,159.18,159.22,159.0,159.0,6543.0,144.6615,144.6978,144.4979,144.4979,6543.0
2021-12-14 12:20:00,158.97,159.11,158.87,159.03,7954.0,144.4706,144.5978,144.3797,144.5251,7954.0
2021-12-14 12:25:00,158.97,159.03,158.85,158.96,3625.0,144.4706,144.5251,144.3616,144.4615,3625.0
2021-12-14 12:30:00,158.96,158.96,158.51,158.66,4594.0,144.4615,144.4615,144.0526,144.1889,4594.0
2021-12-14 12:35:00,158.7,158.7,158.5,158.53,3263.0,144.2252,144.2252,144.0435,144.0707,3263.0
2021-12-14 12:40:00,158.56,158.66,158.44,158.54,6372.0,144.098,144.1889,143.989,144.0798,6372.0
2021-12-14 12:45:00,158.47,158.58,158.39,158.56,6156.0,144.0162,144.1162,143.9435,144.098,6156.0
2021-12-14 12:50:00,158.56,158.82,158.52,158.56,5712.0,144.098,144.3343,144.0617,144.098,5712.0
2021-12-14 12:55:00,158.5,158.63,158.44,158.63,3835.0,144.0435,144.1616,143.989,144.1616,3835.0
2021-12-14 13:00:00,158.53,158.97,158.44,158.96,4698.0,144.0707,144.4706,143.989,144.4615,4698.0
2021-12-14 13:05:00,158.96,159.38,158.96,159.38,3975.0,144.4615,144.8432,144.4615,144.8432,3975.0
2021-12-14 13:10:00,159.4,159.59,159.33,159.49,6415.0,144.8614,145.0341,144.7978,144.9432,6415.0
2021-12-14 13:15:00,159.41,159.41,159.05,159.11,2898.0,144.8705,144.8705,144.5433,144.5978,2898.0
2021-12-14 13:20:00,159.16,159.2,159.07,159.2,2574.0,144.6433,144.6796,144.5615,144.6796,2574.0
2021-12-14 13:25:00,159.21,159.48,159.19,159.37,6294.0,144.6887,144.9341,144.6705,144.8341,6294.0
2021-12-14 13:30:00,159.31,159.31,159.01,159.01,3871.0,144.7796,144.7796,144.507,144.507,3871.0
2021-12-14 13:35:00,159.06,159.3,159.06,159.3,3161.0,144.5524,144.7705,144.5524,144.7705,3161.0
2021-12-14 13:40:00,159.35,159.35,158.88,159.0,2452.0,144.816,144.816,144.3888,144.4979,2452.0
2021-12-14 13:45:00,158.98,159.21,158.97,159.09,5433.0,144.4797,144.6887,144.4706,144.5797,5433.0
2021-12-14 13:50:00,159.09,159.26,159.08,159.08,4483.0,144.5797,144.7342,144.5706,144.5706,4483.0
2021-12-14 13:55:00,159.01,159.05,158.88,159.0,3214.0,144.507,144.5433,144.3888,144.4979,3214.0
2021-12-14 14:00:00,158.94,158.97,158.77,158.83,4189.0,144.4433,144.4706,144.2889,144.3434,4189.0
2021-12-14 14:05:00,158.83,159.57,158.79,159.57,9915.0,144.3434,145.0159,144.307,145.0159,9915.0
2021-12-14 14:10:00,159.6,159.75,159.3,159.34,4584.0,145.0431,145.1795,144.7705,144.8069,4584.0
2021-12-14 14:15:00,159.46,159.5,159.14,159.19,3874.0,144.9159,144.9523,144.6251,144.6705,3874.0
2021-12-14 14:20:00,159.11,159.23,159.0,159.23,3869.0,144.5978,144.7069,144.4979,144.7069,3869.0
2021-12-14 14:25:00,159.21,159.21,158.77,158.87,4712.0,144.6887,144.6887,144.2889,144.3797,4712.0
2021-12-14 14:30:00,158.95,159.1,158.88,159.04,2881.0,144.4524,144.5888,144.3888,144.5342,2881.0
2021-12-14 14:35:00,159.03,159.08,158.9,159.0,3742.0,144.5251,144.5706,144.407,144.4979,3742.0
2021-12-14 14:40:00,159.01,159.14,158.87,159.14,2860.0,144.507,144.6251,144.3797,144.6251,2860.0
2021-12-14 14:45:00,159.15,159.24,158.91,158.99,5885.0,144.6342,144.716,144.4161,144.4888,5885.0
2021-12-14 14:50:00,158.95,158.95,158.75,158.9,3966.0,144.4524,144.4524,144.2707,144.407,3966.0
2021-12-14 14:55:00,158.97,159.15,158.88,159.14,4624.0,144.4706,144.6342,144.3888,144.6251,4624.0
2021-12-14 15:00:00,159.18,159.26,158.98,158.99,8302.0,144.6615,144.7342,144.4797,144.4888,8302.0
2021-12-14 15:05:00,159.0,159.24,158.94,159.24,7471.0,144.4979,144.716,144.4433,144.716,7471.0
2021-12-14 15:10:00,159.29,159.31,159.04,159.07,6640.0,144.7614,144.7796,144.5342,144.5615,6640.0
2021-12-14 15:15:00,159.15,159.21,159.07,159.2,10300.0,144.6342,144.6887,144.5615,144.6796,10300.0
2021-12-14 15:20:00,159.2,159.38,159.14,159.3,7210.0,144.6796,144.8432,144.6251,144.7705,7210.0
2021-12-14 15:25:00,159.35,159.46,159.18,159.41,8794.0,144.816,144.9159,144.6615,144.8705,8794.0
2021-12-14 15:30:00,159.43,159.62,159.37,159.46,11927.0,144.8887,145.0613,144.8341,144.9159,11927.0
2021-12-14 15:35:00,159.53,159.91,159.49,159.64,12659.0,144.9795,145.3249,144.9432,145.0795,12659.0
2021-12-14 15:40:00,159.66,159.89,159.44,159.52,11422.0,145.0977,145.3067,144.8977,144.9704,11422.0
2021-12-14 15:45:00,159.52,159.71,159.35,159.35,14925.0,144.9704,145.1431,144.816,144.816,14925.0
2021-12-14 15:50:00,159.34,159.42,158.86,158.95,23736.0,144.8069,144.8796,144.3706,144.4524,23736.0
2021-12-14 15:55:00,158.91,159.58,158.91,159.4,61642.0,144.4161,145.025,144.4161,144.8614,61642.0
2021-12-15 09:30:00,159.78,159.78,158.4,158.41,25123.0,145.2067,145.2067,143.9526,143.9617,25123.0
2021-12-15 09:35:00,158.33,158.85,157.37,157.63,30312.0,143.889,144.3616,143.0165,143.2528,30312.0
2021-12-15 09:40:00,157.61,158.05,157.15,157.16,15491.0,143.2347,143.6345,142.8166,142.8257,15491.0
2021-12-15 09:45:00,157.19,157.34,156.4,156.69,11925.0,142.853,142.9893,142.135,142.3986,11925.0
2021-12-15 09:50:00,156.54,156.62,156.08,156.19,9647.0,142.2622,142.3349,141.8442,141.9442,9647.0
2021-12-15 09:55:00,156.19,156.43,155.81,156.03,16347.0,141.9442,142.1623,141.5988,141.7988,16347.0
2021-12-15 10:00:00,156.02,156.65,155.68,156.55,16367.0,141.7897,142.3622,141.4807,142.2713,16367.0
2021-12-15 10:05:00,156.57,156.75,155.86,155.99,9400.0,142.2895,142.4531,141.6443,141.7624,9400.0
2021-12-15 10:10:00,155.99,156.09,155.51,155.63,14764.0,141.7624,141.8533,141.3262,141.4352,14764.0
2021-12-15 10:15:00,155.56,155.79,155.16,155.2,16427.0,141.3716,141.5807,141.0081,141.0445,16427.0
2021-12-15 10:20:00,155.25,155.85,155.18,155.64,14473.0,141.0899,141.6352,141.0263,141.4443,14473.0
2021-12-15 10:25:00,155.64,155.72,155.24,155.33,15008.0,141.4443,141.517,141.0808,141.1626,15008.0
2021-12-15 10:30:00,155.36,155.52,155.22,155.52,12845.0,141.1899,141.3353,141.0626,141.3353,12845.0
2021-12-15 10:35:00,155.51,155.89,155.51,155.89,6030.0,141.3262,141.6715,141.3262,141.6715,6030.0
2021-12-15 10:40:00,155.93,156.46,155.9,156.06,9042.0,141.7079,142.1895,141.6806,141.826,9042.0
2021-12-15 10:45:00,156.09,156.24,155.71,155.83,9691.0,141.8533,141.9896,141.5079,141.617,9691.0
2021-12-15 10:50:00,155.81,155.91,155.69,155.86,7686.0,141.5988,141.6897,141.4898,141.6443,7686.0
2021-12-15 10:55:00,155.78,156.19,155.73,156.09,6624.0,141.5716,141.9442,141.5261,141.8533,6624.0
2021-12-15 11:00:00,156.07,156.27,155.76,156.27,9594.0,141.8351,142.0169,141.5534,142.0169,9594.0
2021-12-15 11:05:00,156.21,156.27,155.61,155.61,10601.0,141.9623,142.0169,141.4171,141.4171,10601.0
2021-12-15 11:10:00,155.54,155.57,155.33,155.55,9784.0,141.3535,141.3807,141.1626,141.3625,9784.0
2021-12-15 11:15:00,155.51,155.52,155.07,155.25,10471.0,141.3262,141.3353,140.9263,141.0899,10471.0
2021-12-15 11:20:00,155.26,155.62,155.26,155.51,6365.0,141.099,141.4262,141.099,141.3262,6365.0
2021-12-15 11:25:00,155.51,155.53,155.01,155.02,10402.0,141.3262,141.3444,140.8718,140.8809,10402.0
2021-12-15 11:30:00,155.09,155.09,154.5,154.59,16009.0,140.9445,140.9445,140.4083,140.4901,16009.0
2021-12-15 11:35:00,154.58,154.69,154.2,154.2,17308.0,140.481,140.581,140.1357,140.1357,17308.0
2021-12-15 11:40:00,154.19,154.7,154.15,154.59,11979.0,140.1266,140.5901,140.0902,140.4901,11979.0
2021-12-15 11:45:00,154.58,154.7,154.2,154.31,27287.0,140.481,140.5901,140.1357,140.2356,27287.0
2021-12-15 11:50:00,154.29,154.4,154.0,154.35,19911.0,140.2175,140.3174,139.9539,140.272,19911.0
2021-12-15 11:55:00,154.34,154.46,154.13,154.36,9943.0,140.2629,140.372,140.0721,140.2811,9943.0
2021-12-15 12:00:00,154.29,154.71,154.29,154.68,6119.0,140.2175,140.5992,140.2175,140.5719,6119.0
2021-12-15 12:05:00,154.64,154.69,154.28,154.4,8859.0,140.5355,140.581,140.2084,140.3174,8859.0
2021-12-15 12:10:00,154.44,154.6,154.43,154.45,5151.0,140.3538,140.4992,140.3447,140.3629,5151.0
2021-12-15 12:15:00,154.41,154.41,153.95,153.96,10925.0,140.3265,140.3265,139.9085,139.9176,10925.0
2021-12-15 12:20:00,153.96,153.97,153.8,153.93,8022.0,139.9176,139.9267,139.7722,139.8903,8022.0
2021-12-15 12:25:00,153.93,154.99,153.92,154.93,8416.0,139.8903,140.8536,139.8812,140.7991,8416.0
2021-12-15 12:30:00,154.92,155.56,154.85,155.56,8793.0,140.79,141.3716,140.7264,141.3716,8793.0
2021-12-15 12:35:00,155.52,155.69,155.22,155.27,13148.0,141.3353,141.4898,141.0626,141.1081,13148.0
2021-12-15 12:40:00,155.23,155.34,155.1,155.21,5872.0,141.0717,141.1717,140.9536,141.0536,5872.0
2021-12-15 12:45:00,155.28,155.45,155.2,155.34,5278.0,141.1172,141.2717,141.0445,141.1717,5278.0
2021-12-15 12:50:00,155.19,155.65,155.18,155.65,18086.0,141.0354,141.4534,141.0263,141.4534,18086.0
2021-12-15 12:55:00,155.64,155.9,155.45,155.8,7181.0,141.4443,141.6806,141.2717,141.5897,7181.0
2021-12-15 13:00:00,155.81,156.24,155.76,156.14,12717.0,141.5988,141.9896,141.5534,141.8987,12717.0
2021-12-15 13:05:00,156.17,156.38,156.06,156.24,10350.0,141.926,142.1168,141.826,141.9896,10350.0
2021-12-15 13:10:00,156.24,156.28,155.92,155.99,7046.0,141.9896,142.026,141.6988,141.7624,7046.0
2021-12-15 13:15:00,155.86,156.19,155.86,156.15,14917.0,141.6443,141.9442,141.6443,141.9078,14917.0
2021-12-15 13:20:00,156.12,156.12,155.86,155.91,6478.0,141.8806,141.8806,141.6443,141.6897,6478.0
2021-12-15 13:25:00,155.93,155.97,155.78,155.93,8613.0,141.7079,141.7442,141.5716,141.7079,8613.0
2021-12-15 13:30:00,155.88,156.36,155.84,156.17,7165.0,141.6624,142.0987,141.6261,141.926,7165.0
2021-12-15 13:35:00,156.21,156.28,155.95,156.09,15677.0,141.9623,142.026,141.7261,141.8533,15677.0
2021-12-15 13:40:00,156.15,156.58,156.15,156.58,5786.0,141.9078,142.2986,141.9078,142.2986,5786.0
2021-12-15 13:45:00,156.56,156.59,156.35,156.35,7217.0,142.2804,142.3077,142.0896,142.0896,7217.0
2021-12-15 13:50:00,156.35,156.59,156.35,156.57,4947.0,142.0896,142.3077,142.0896,142.2895,4947.0
2021-12-15 13:55:00,156.62,156.95,156.61,156.95,8235.0,142.3349,142.6349,142.3259,142.6349,8235.0
2021-12-15 14:00:00,156.9,157.34,155.73,157.34,13187.0,142.5894,142.9893,141.5261,142.9893,13187.0
2021-12-15 14:05:00,157.5,157.82,157.16,157.42,13721.0,143.1347,143.4255,142.8257,143.062,13721.0
2021-12-15 14:10:00,157.32,158.15,157.24,158.09,12947.0,142.9711,143.7254,142.8984,143.6709,12947.0
2021-12-15 14:15:00,157.92,158.3,157.67,158.11,7438.0,143.5164,143.8617,143.2892,143.689,7438.0
2021-12-15 14:20:00,158.17,158.24,157.54,157.6,10641.0,143.7436,143.8072,143.171,143.2256,10641.0
2021-12-15 14:25:00,157.64,157.64,156.72,157.12,11511.0,143.2619,143.2619,142.4258,142.7893,11511.0
2021-12-15 14:30:00,157.12,157.35,156.78,156.83,12547.0,142.7893,142.9984,142.4804,142.5258,12547.0
2021-12-15 14:35:00,156.9,157.38,156.65,157.13,11698.0,142.5894,143.0256,142.3622,142.7984,11698.0
2021-12-15 14:40:00,157.13,157.59,156.95,156.96,8968.0,142.7984,143.2165,142.6349,142.6439,8968.0
2021-12-15 14:45:00,157.01,157.35,156.87,156.87,12744.0,142.6894,142.9984,142.5621,142.5621,12744.0
2021-12-15 14:50:00,156.77,157.22,156.51,157.22,10447.0,142.4713,142.8802,142.235,142.8802,10447.0
2021-12-15 14:55:00,157.13,157.4,156.66,156.76,9524.0,142.7984,143.0438,142.3713,142.4622,9524.0
2021-12-15 15:00:00,156.87,157.47,156.81,157.4,18362.0,142.5621,143.1074,142.5076,143.0438,18362.0
2021-12-15 15:05:00,157.39,157.93,157.39,157.93,22358.0,143.0347,143.5255,143.0347,143.5255,22358.0
2021-12-15 15:10:00,157.86,158.22,157.75,158.22,11181.0,143.4619,143.789,143.3619,143.789,11181.0
2021-12-15 15:15:00,158.27,158.96,158.21,158.9,14874.0,143.8345,144.4615,143.7799,144.407,14874.0
2021-12-15 15:20:00,158.9,159.14,158.77,158.81,20753.0,144.407,144.6251,144.2889,144.3252,20753.0
2021-12-15 15:25:00,158.8,159.25,158.66,159.19,17975.0,144.3161,144.7251,144.1889,144.6705,17975.0
2021-12-15 15:30:00,159.26,159.7,158.85,159.51,27575.0,144.7342,145.134,144.3616,144.9614,27575.0
2021-12-15 15:35:00,159.55,160.13,159.55,159.99,44135.0,144.9977,145.5248,144.9977,145.3976,44135.0
2021-12-15 15:40:00,160.02,160.12,159.38,159.43,21556.0,145.4248,145.5157,144.8432,144.8887,21556.0
2021-12-15 15:45:00,159.55,159.76,159.23,159.31,19228.0,144.9977,145.1886,144.7069,144.7796,19228.0
2021-12-15 15:50:00,159.34,159.88,159.12,159.64,80882.0,144.8069,145.2976,144.6069,145.0795,80882.0
2021-12-15 15:55:00,159.66,159.99,159.5,159.96,192945.0,145.0977,145.3976,144.9523,145.3703,192945.0
2021-12-16 09:30:00,160.61,161.27,160.05,160.46,29415.0,145.961,146.5608,145.4521,145.8247,29415.0
2021-12-16 09:35:00,160.91,161.41,160.58,161.02,7285.0,146.2337,146.6881,145.9338,146.3336,7285.0
2021-12-16 09:40:00,160.89,160.89,159.86,160.21,13958.0,146.2155,146.2155,145.2794,145.5975,13958.0
2021-12-16 09:45:00,160.14,161.23,159.94,161.23,10174.0,145.5339,146.5245,145.3521,146.5245,10174.0
2021-12-16 09:50:00,161.24,161.26,160.7,161.22,7935.0,146.5336,146.5517,146.0428,146.5154,7935.0
2021-12-16 09:55:00,161.27,161.4,160.92,160.98,8964.0,146.5608,146.679,146.2428,146.2973,8964.0
2021-12-16 10:00:00,160.85,161.16,160.14,160.34,8367.0,146.1791,146.4609,145.5339,145.7157,8367.0
2021-12-16 10:05:00,160.5,160.66,160.06,160.42,8279.0,145.8611,146.0065,145.4612,145.7884,8279.0
2021-12-16 10:10:00,160.31,160.95,160.27,160.56,12495.0,145.6884,146.27,145.652,145.9156,12495.0
2021-12-16 10:15:00,160.75,160.86,160.38,160.79,9877.0,146.0883,146.1882,145.752,146.1246,9877.0
2021-12-16 10:20:00,160.73,160.91,160.68,160.68,11437.0,146.0701,146.2337,146.0246,146.0246,11437.0
2021-12-16 10:25:00,160.68,160.86,160.62,160.83,7334.0,146.0246,146.1882,145.9701,146.161,7334.0
2021-12-16 10:30:00,160.77,160.94,160.3,160.49,10928.0,146.1064,146.2609,145.6793,145.852,10928.0
2021-12-16 10:35:00,160.5,160.55,160.08,160.1,10523.0,145.8611,145.9065,145.4794,145.4975,10523.0
2021-12-16 10:40:00,160.24,160.38,159.98,159.98,5857.0,145.6248,145.752,145.3885,145.3885,5857.0
2021-12-16 10:45:00,160.14,160.46,160.08,160.32,6505.0,145.5339,145.8247,145.4794,145.6975,6505.0
2021-12-16 10:50:00,160.32,160.62,160.29,160.29,12096.0,145.6975,145.9701,145.6702,145.6702,12096.0
2021-12-16 10:55:00,160.39,160.56,160.21,160.56,4005.0,145.7611,145.9156,145.5975,145.9156,4005.0
2021-12-16 11:00:00,160.56,160.6,159.83,159.88,5938.0,145.9156,145.9519,145.2522,145.2976,5938.0
2021-12-16 11:05:00,160.0,160.01,159.5,159.58,7296.0,145.4067,145.4158,144.9523,145.025,7296.0
2021-12-16 11:10:00,159.65,159.89,159.56,159.81,5235.0,145.0886,145.3067,145.0068,145.234,5235.0
2021-12-16 11:15:00,159.8,160.48,159.8,160.4,6106.0,145.2249,145.8429,145.2249,145.7702,6106.0
2021-12-16 11:20:00,160.47,160.7,160.25,160.26,6436.0,145.8338,146.0428,145.6339,145.643,6436.0
2021-12-16 11:25:00,160.3,160.52,160.2,160.52,3087.0,145.6793,145.8792,145.5884,145.8792,3087.0
2021-12-16 11:30:00,160.58,160.58,159.67,159.67,7725.0,145.9338,145.9338,145.1068,145.1068,7725.0
2021-12-16 11:35:00,159.71,159.91,159.62,159.77,6975.0,145.1431,145.3249,145.0613,145.1976,6975.0
2021-12-16 11:40:00,159.81,159.85,159.64,159.69,7693.0,145.234,145.2703,145.0795,145.1249,7693.0
2021-12-16 11:45:00,159.68,159.94,159.38,159.86,7850.0,145.1159,145.3521,144.8432,145.2794,7850.0
2021-12-16 11:50:00,159.82,160.02,159.73,159.73,6596.0,145.2431,145.4248,145.1613,145.1613,6596.0
2021-12-16 11:55:00,159.81,159.81,159.19,159.19,5305.0,145.234,145.234,144.6705,144.6705,5305.0
2021-12-16 12:00:00,159.52,159.64,159.04,159.16,13292.0,144.9704,145.0795,144.5342,144.6433,13292.0
2021-12-16 12:05:00,159.0,159.07,158.71,158.78,6460.0,144.4979,144.5615,144.2343,144.2979,6460.0
2021-12-16 12:10:00,158.78,158.78,158.59,158.73,8281.0,144.2979,144.2979,144.1253,144.2525,8281.0
2021-12-16 12:15:00,158.61,159.06,158.57,158.97,14310.0,144.1434,144.5524,144.1071,144.4706,14310.0
2021-12-16 12:20:00,158.98,159.13,152.73,152.76,330250.0,144.4797,144.616,138.7997,138.827,330250.0
2021-12-16 12:25:00,152.95,153.13,142.0,145.0,798681.0,138.9997,139.1633,129.0484,131.7748,798681.0
2021-12-16 12:30:00,144.96,148.17,143.0,147.98,386331.0,131.7384,134.6557,129.9572,134.483,386331.0
2021-12-16 12:35:00,148.0,149.5,146.51,146.68,188367.0,134.5012,135.8644,133.1471,133.3016,188367.0
2021-12-16 12:40:00,146.79,147.14,142.82,144.68,254775.0,133.4015,133.7196,129.7936,131.484,254775.0
2021-12-16 12:45:00,144.55,145.53,143.75,144.52,174604.0,131.3658,132.2564,130.6388,131.3386,174604.0
2021-12-16 12:50:00,144.43,146.47,144.02,145.24,121306.0,131.2568,133.1107,130.8842,131.9929,121306.0
2021-12-16 12:55:00,145.29,146.29,144.97,145.91,196579.0,132.0383,132.9471,131.7475,132.6018,196579.0
2021-12-16 13:00:00,145.91,146.5,145.47,146.08,264422.0,132.6018,133.138,132.2019,132.7563,264422.0
2021-12-16 13:05:00,146.0,147.67,145.53,147.58,75057.0,132.6836,134.2013,132.2564,134.1195,75057.0
2021-12-16 13:10:00,147.59,148.94,147.53,148.84,85923.0,134.1286,135.3554,134.074,135.2646,85923.0
2021-12-16 13:15:00,148.92,148.92,147.33,147.46,59309.0,135.3373,135.3373,133.8923,134.0104,59309.0
2021-12-16 13:20:00,147.56,148.04,146.82,146.84,49918.0,134.1013,134.5375,133.4288,133.447,49918.0
2021-12-16 13:25:00,146.88,147.74,146.88,147.22,36976.0,133.4833,134.2649,133.4833,133.7923,36976.0
2021-12-16 13:30:00,147.22,147.79,147.01,147.41,69627.0,133.7923,134.3103,133.6015,133.965,69627.0
2021-12-16 13:35:00,147.44,148.63,147.15,148.62,75167.0,133.9922,135.0737,133.7287,135.0646,75167.0
2021-12-16 13:40:00,148.67,148.82,147.81,148.23,56854.0,135.1101,135.2464,134.3285,134.7102,56854.0
2021-12-16 13:45:00,148.25,148.73,147.65,148.63,79026.0,134.7284,135.1646,134.1831,135.0737,79026.0
2021-12-16 13:50:00,148.51,148.9,147.57,147.71,48017.0,134.9646,135.3191,134.1104,134.2376,48017.0
2021-12-16 13:55:00,147.77,148.12,147.64,147.88,23631.0,134.2921,134.6102,134.174,134.3921,23631.0
2021-12-16 14:00:00,147.91,148.15,147.4,147.69,43057.0,134.4194,134.6375,133.9559,134.2194,43057.0
2021-12-16 14:05:00,147.75,147.81,146.35,146.84,54278.0,134.274,134.3285,133.0017,133.447,54278.0
2021-12-16 14:10:00,146.85,147.06,146.52,146.62,17356.0,133.4561,133.6469,133.1562,133.247,17356.0
2021-12-16 14:15:00,146.65,146.83,146.14,146.5,34627.0,133.2743,133.4379,132.8108,133.138,34627.0
2021-12-16 14:20:00,146.45,146.45,145.73,145.73,37305.0,133.0925,133.0925,132.4382,132.4382,37305.0
2021-12-16 14:25:00,145.78,146.09,145.67,145.79,31098.0,132.4836,132.7654,132.3837,132.4927,31098.0
2021-12-16 14:30:00,145.79,146.43,145.64,145.84,18552.0,132.4927,133.0744,132.3564,132.5382,18552.0
2021-12-16 14:35:00,145.84,146.22,145.61,146.06,21864.0,132.5382,132.8835,132.3292,132.7381,21864.0
2021-12-16 14:40:00,146.19,146.67,146.19,146.3,18291.0,132.8563,133.2925,132.8563,132.9562,18291.0
2021-12-16 14:45:00,146.27,146.36,145.76,146.03,24044.0,132.929,133.0107,132.4655,132.7108,24044.0
2021-12-16 14:50:00,146.1,146.35,145.75,145.84,73457.0,132.7745,133.0017,132.4564,132.5382,73457.0
2021-12-16 14:55:00,145.87,146.16,145.4,145.47,42144.0,132.5654,132.829,132.1383,132.2019,42144.0
2021-12-16 15:00:00,145.44,145.5,145.02,145.4,29945.0,132.1747,132.2292,131.793,132.1383,29945.0
2021-12-16 15:05:00,145.4,145.43,145.03,145.33,36275.0,132.1383,132.1656,131.8021,132.0747,36275.0
2021-12-16 15:10:00,145.33,145.36,144.32,145.18,68949.0,132.0747,132.102,131.1568,131.9384,68949.0
2021-12-16 15:15:00,145.15,145.87,145.07,145.87,80365.0,131.9111,132.5654,131.8384,132.5654,80365.0
2021-12-16 15:20:00,145.95,146.1,145.5,145.77,49771.0,132.6381,132.7745,132.2292,132.4746,49771.0
2021-12-16 15:25:00,145.79,146.63,145.79,146.4,37447.0,132.4927,133.2561,132.4927,133.0471,37447.0
2021-12-16 15:30:00,146.44,146.65,146.11,146.46,73473.0,133.0835,133.2743,132.7835,133.1016,73473.0
2021-12-16 15:35:00,146.43,146.88,146.38,146.7,50042.0,133.0744,133.4833,133.0289,133.3197,50042.0
2021-12-16 15:40:00,146.67,146.75,146.29,146.37,62836.0,133.2925,133.3652,132.9471,133.0198,62836.0
2021-12-16 15:45:00,146.38,146.45,146.06,146.16,65127.0,133.0289,133.0925,132.7381,132.829,65127.0
2021-12-16 15:50:00,146.15,146.81,146.05,146.64,126284.0,132.8199,133.4197,132.729,133.2652,126284.0
2021-12-16 15:55:00,146.64,146.84,146.29,146.4,181806.0,133.2652,133.447,132.9471,133.0471,181806.0
2021-12-17 09:30:00,144.59,146.0,144.59,145.98,253890.0,131.4022,132.6836,131.4022,132.6654,253890.0
2021-12-17 09:35:00,145.98,146.11,144.7,145.62,113157.0,132.6654,132.7835,131.5022,132.3382,113157.0
2021-12-17 09:40:00,145.67,146.54,145.51,146.46,55788.0,132.3837,133.1743,132.2383,133.1016,55788.0
2021-12-17 09:45:00,146.41,148.28,146.41,147.99,145084.0,133.0562,134.7556,133.0562,134.4921,145084.0
2021-12-17 09:50:00,148.19,148.5,147.97,148.09,32983.0,134.6738,134.9556,134.4739,134.583,32983.0
2021-12-17 09:55:00,148.08,149.04,147.88,148.24,41218.0,134.5739,135.4463,134.3921,134.7193,41218.0
2021-12-17 10:00:00,148.09,148.68,147.7,148.41,28201.0,134.583,135.1191,134.2285,134.8738,28201.0
2021-12-17 10:05:00,148.51,150.93,148.2,150.04,289080.0,134.9646,137.1639,134.6829,136.3551,289080.0
2021-12-17 10:10:00,150.0,150.15,148.45,148.67,34879.0,136.3187,136.4551,134.9101,135.1101,34879.0
2021-12-17 10:15:00,148.58,148.91,148.07,148.9,27700.0,135.0283,135.3282,134.5648,135.3191,27700.0
2021-12-17 10:20:00,148.76,149.2,148.32,148.61,34761.0,135.1918,135.5917,134.792,135.0555,34761.0
2021-12-17 10:25:00,148.48,149.4,148.42,149.26,30622.0,134.9374,135.7735,134.8829,135.6462,30622.0
2021-12-17 10:30:00,149.37,150.15,149.29,150.15,31966.0,135.7462,136.4551,135.6735,136.4551,31966.0
2021-12-17 10:35:00,150.13,151.17,149.93,150.93,30177.0,136.4369,137.382,136.2551,137.1639,30177.0
2021-12-17 10:40:00,151.15,151.27,150.4,150.76,21090.0,137.3639,137.4729,136.6823,137.0094,21090.0
2021-12-17 10:45:00,150.61,151.56,150.61,151.31,19885.0,136.8731,137.7365,136.8731,137.5093,19885.0
2021-12-17 10:50:00,151.34,151.99,151.21,151.91,22576.0,137.5365,138.1272,137.4184,138.0545,22576.0
2021-12-17 10:55:00,151.88,152.28,151.53,151.64,58598.0,138.0273,138.3908,137.7092,137.8092,58598.0
2021-12-17 11:00:00,151.69,151.69,151.08,151.11,12226.0,137.8546,137.8546,137.3002,137.3275,12226.0
2021-12-17 11:05:00,151.12,151.73,150.79,151.34,22578.0,137.3366,137.891,137.0367,137.5365,22578.0
2021-12-17 11:10:00,151.42,152.43,151.34,152.17,15023.0,137.6092,138.5271,137.5365,138.2908,15023.0
2021-12-17 11:15:00,152.16,152.18,151.73,152.1,12187.0,138.2817,138.2999,137.891,138.2272,12187.0
2021-12-17 11:20:00,152.15,152.57,152.09,152.25,18205.0,138.2727,138.6543,138.2181,138.3635,18205.0
2021-12-17 11:25:00,152.19,152.45,152.06,152.3,10155.0,138.309,138.5453,138.1909,138.409,10155.0
2021-12-17 11:30:00,152.33,152.39,151.78,151.78,14027.0,138.4362,138.4908,137.9364,137.9364,14027.0
2021-12-17 11:35:00,151.71,151.73,150.76,150.76,45088.0,137.8728,137.891,137.0094,137.0094,45088.0
2021-12-17 11:40:00,150.81,150.85,150.39,150.41,31450.0,137.0549,137.0912,136.6732,136.6914,31450.0
2021-12-17 11:45:00,150.43,150.51,149.74,150.31,21930.0,136.7095,136.7822,136.0825,136.6005,21930.0
2021-12-17 11:50:00,150.39,150.71,150.38,150.49,14640.0,136.6732,136.964,136.6641,136.7641,14640.0
2021-12-17 11:55:00,150.49,150.91,150.35,150.81,13918.0,136.7641,137.1457,136.6368,137.0549,13918.0
2021-12-17 12:00:00,150.94,151.59,150.84,151.4,12159.0,137.173,137.7637,137.0821,137.5911,12159.0
2021-12-17 12:05:00,151.39,151.39,151.07,151.35,20738.0,137.582,137.582,137.2912,137.5456,20738.0
2021-12-17 12:10:00,151.34,152.13,151.29,152.11,18370.0,137.5365,138.2545,137.4911,138.2363,18370.0
2021-12-17 12:15:00,152.11,152.48,151.99,152.03,12864.0,138.2363,138.5726,138.1272,138.1636,12864.0
2021-12-17 12:20:00,152.11,152.25,151.46,151.46,10028.0,138.2363,138.3635,137.6456,137.6456,10028.0
2021-12-17 12:25:00,151.44,152.31,151.29,152.26,14209.0,137.6274,138.4181,137.4911,138.3726,14209.0
2021-12-17 12:30:00,152.22,152.8,152.15,152.15,9552.0,138.3363,138.8634,138.2727,138.2727,9552.0
2021-12-17 12:35:00,152.05,152.19,151.89,151.9,10999.0,138.1818,138.309,138.0364,138.0455,10999.0
2021-12-17 12:40:00,151.91,152.36,151.9,152.16,18018.0,138.0545,138.4635,138.0455,138.2817,18018.0
2021-12-17 12:45:00,152.09,152.23,151.62,151.72,11712.0,138.2181,138.3454,137.791,137.8819,11712.0
2021-12-17 12:50:00,151.73,151.74,151.11,151.15,17930.0,137.891,137.9,137.3275,137.3639,17930.0
2021-12-17 12:55:00,151.27,151.86,151.27,151.52,10878.0,137.4729,138.0091,137.4729,137.7001,10878.0
2021-12-17 13:00:00,151.5,151.9,151.48,151.85,17963.0,137.6819,138.0455,137.6638,138.0,17963.0
2021-12-17 13:05:00,151.79,151.83,151.23,151.29,21624.0,137.9455,137.9818,137.4366,137.4911,21624.0
2021-12-17 13:10:00,151.27,151.65,151.27,151.46,12353.0,137.4729,137.8183,137.4729,137.6456,12353.0
2021-12-17 13:15:00,151.42,151.73,151.17,151.67,9240.0,137.6092,137.891,137.382,137.8364,9240.0
2021-12-17 13:20:00,151.72,152.04,151.53,151.54,8498.0,137.8819,138.1727,137.7092,137.7183,8498.0
2021-12-17 13:25:00,151.55,151.8,151.55,151.65,15473.0,137.7274,137.9546,137.7274,137.8183,15473.0
2021-12-17 13:30:00,151.52,151.75,151.44,151.48,14803.0,137.7001,137.9091,137.6274,137.6638,14803.0
2021-12-17 13:35:00,151.52,151.66,151.31,151.36,7443.0,137.7001,137.8273,137.5093,137.5547,7443.0
2021-12-17 13:40:00,151.41,151.41,151.04,151.21,5511.0,137.6001,137.6001,137.2639,137.4184,5511.0
2021-12-17 13:45:00,151.36,151.56,151.29,151.55,8890.0,137.5547,137.7365,137.4911,137.7274,8890.0
2021-12-17 13:50:00,151.52,151.52,151.29,151.35,10059.0,137.7001,137.7001,137.4911,137.5456,10059.0
2021-12-17 13:55:00,151.31,151.67,151.25,151.49,9953.0,137.5093,137.8364,137.4547,137.6728,9953.0
2021-12-17 14:00:00,151.45,151.62,151.07,151.34,10684.0,137.6365,137.791,137.2912,137.5365,10684.0
2021-12-17 14:05:00,151.31,151.47,151.11,151.39,7880.0,137.5093,137.6547,137.3275,137.582,7880.0
2021-12-17 14:10:00,151.49,151.61,151.35,151.35,12814.0,137.6728,137.7819,137.5456,137.5456,12814.0
2021-12-17 14:15:00,151.39,151.86,151.35,151.69,8066.0,137.582,138.0091,137.5456,137.8546,8066.0
2021-12-17 14:20:00,151.67,151.9,151.6,151.87,7443.0,137.8364,138.0455,137.7728,138.0182,7443.0
2021-12-17 14:25:00,151.89,151.93,151.12,151.18,13474.0,138.0364,138.0727,137.3366,137.3911,13474.0
2021-12-17 14:30:00,151.18,151.87,151.14,151.83,14387.0,137.3911,138.0182,137.3548,137.9818,14387.0
2021-12-17 14:35:00,151.88,151.88,151.58,151.65,7631.0,138.0273,138.0273,137.7546,137.8183,7631.0
2021-12-17 14:40:00,151.6,151.83,151.48,151.63,9241.0,137.7728,137.9818,137.6638,137.8001,9241.0
2021-12-17 14:45:00,151.65,152.2,151.65,152.17,12897.0,137.8183,138.3181,137.8183,138.2908,12897.0
2021-12-17 14:50:00,152.19,152.29,151.81,151.81,15465.0,138.309,138.3999,137.9637,137.9637,15465.0
2021-12-17 14:55:00,151.9,151.91,151.61,151.81,10629.0,138.0455,138.0545,137.7819,137.9637,10629.0
2021-12-17 15:00:00,151.85,152.24,151.7,151.73,15482.0,138.0,138.3544,137.8637,137.891,15482.0
2021-12-17 15:05:00,151.73,152.2,151.73,152.15,12143.0,137.891,138.3181,137.891,138.2727,12143.0
2021-12-17 15:10:00,152.11,152.16,151.87,151.91,10980.0,138.2363,138.2817,138.0182,138.0545,10980.0
2021-12-17 15:15:00,151.92,152.09,151.79,151.99,13874.0,138.0636,138.2181,137.9455,138.1272,13874.0
2021-12-17 15:20:00,151.99,152.42,151.99,152.33,16654.0,138.1272,138.518,138.1272,138.4362,16654.0
2021-12-17 15:25:00,152.33,152.34,151.75,151.87,18789.0,138.4362,138.4453,137.9091,138.0182,18789.0
2021-12-17 15:30:00,151.85,151.97,151.35,151.72,24137.0,138.0,138.1091,137.5456,137.8819,24137.0
2021-12-17 15:35:00,151.71,151.9,151.57,151.63,24256.0,137.8728,138.0455,137.7456,137.8001,24256.0
2021-12-17 15:40:00,151.66,152.08,151.54,151.89,29344.0,137.8273,138.209,137.7183,138.0364,29344.0
2021-12-17 15:45:00,151.89,151.96,151.3,151.4,28340.0,138.0364,138.1,137.5002,137.5911,28340.0
2021-12-17 15:50:00,151.4,152.78,151.09,152.65,96097.0,137.5911,138.8452,137.3093,138.727,96097.0
2021-12-17 15:55:00,152.63,152.66,151.6,151.65,193987.0,138.7089,138.7361,137.7728,137.8183,193987.0
2021-12-20 09:30:00,149.47,150.34,149.0,149.78,37225.0,135.8371,136.6277,135.41,136.1188,37225.0
2021-12-20 09:35:00,149.7,149.92,149.2,149.87,9509.0,136.0461,136.246,135.5917,136.2006,9509.0
2021-12-20 09:40:00,149.94,149.94,148.67,149.53,11472.0,136.2642,136.2642,135.1101,135.8916,11472.0
2021-12-20 09:45:00,149.31,149.59,148.97,149.09,4940.0,135.6917,135.9461,135.3827,135.4917,4940.0
2021-12-20 09:50:00,149.08,149.69,149.06,149.68,5983.0,135.4827,136.037,135.4645,136.0279,5983.0
2021-12-20 09:55:00,149.92,150.44,149.82,150.22,7662.0,136.246,136.7186,136.1552,136.5187,7662.0
2021-12-20 10:00:00,150.23,150.62,149.76,149.93,27017.0,136.5278,136.8822,136.1006,136.2551,27017.0
2021-12-20 10:05:00,149.91,149.97,149.35,149.75,4775.0,136.237,136.2915,135.728,136.0916,4775.0
2021-12-20 10:10:00,149.66,150.54,149.66,150.54,12007.0,136.0098,136.8095,136.0098,136.8095,12007.0
2021-12-20 10:15:00,150.56,151.33,150.55,150.97,6269.0,136.8277,137.5274,136.8186,137.2003,6269.0
2021-12-20 10:20:00,150.98,151.33,150.61,151.19,11290.0,137.2094,137.5274,136.8731,137.4002,11290.0
2021-12-20 10:25:00,151.16,151.22,150.72,150.74,6844.0,137.3729,137.4275,136.9731,136.9913,6844.0
2021-12-20 10:30:00,150.65,150.67,149.88,150.37,12623.0,136.9095,136.9276,136.2097,136.655,12623.0
2021-12-20 10:35:00,150.34,150.96,150.34,150.59,8736.0,136.6277,137.1912,136.6277,136.8549,8736.0
2021-12-20 10:40:00,150.73,150.84,150.53,150.78,9082.0,136.9822,137.0821,136.8004,137.0276,9082.0
2021-12-20 10:45:00,150.75,150.82,150.01,150.07,5577.0,137.0003,137.064,136.3278,136.3824,5577.0
2021-12-20 10:50:00,150.05,150.09,149.67,149.8,3345.0,136.3642,136.4005,136.0188,136.137,3345.0
2021-12-20 10:55:00,149.91,150.06,149.6,149.94,6219.0,136.237,136.3733,135.9552,136.2642,6219.0
2021-12-20 11:00:00,150.15,150.18,149.8,149.8,3561.0,136.4551,136.4823,136.137,136.137,3561.0
2021-12-20 11:05:00,149.8,150.15,149.62,150.14,6529.0,136.137,136.4551,135.9734,136.446,6529.0
2021-12-20 11:10:00,150.07,150.07,149.61,149.71,9089.0,136.3824,136.3824,135.9643,136.0552,9089.0
2021-12-20 11:15:00,149.71,149.75,149.3,149.47,9888.0,136.0552,136.0916,135.6826,135.8371,9888.0
2021-12-20 11:20:00,149.42,149.89,149.38,149.88,9041.0,135.7916,136.2188,135.7553,136.2097,9041.0
2021-12-20 11:25:00,149.89,149.89,149.44,149.54,1730.0,136.2188,136.2188,135.8098,135.9007,1730.0
2021-12-20 11:30:00,149.5,149.71,149.37,149.68,6459.0,135.8644,136.0552,135.7462,136.0279,6459.0
2021-12-20 11:35:00,149.65,149.68,149.38,149.5,14267.0,136.0007,136.0279,135.7553,135.8644,14267.0
2021-12-20 11:40:00,149.48,149.84,149.35,149.76,12897.0,135.8462,136.1733,135.728,136.1006,12897.0
2021-12-20 11:45:00,149.75,150.14,149.66,150.0,13989.0,136.0916,136.446,136.0098,136.3187,13989.0
2021-12-20 11:50:00,150.03,150.41,150.02,150.41,10324.0,136.346,136.6914,136.3369,136.6914,10324.0
2021-12-20 11:55:00,150.39,150.74,150.21,150.74,9325.0,136.6732,136.9913,136.5096,136.9913,9325.0
2021-12-20 12:00:00,150.83,150.94,150.26,150.53,5810.0,137.073,137.173,136.555,136.8004,5810.0
2021-12-20 12:05:00,150.42,150.64,150.38,150.5,6698.0,136.7004,136.9004,136.6641,136.7731,6698.0
2021-12-20 12:10:00,150.52,150.7,150.01,150.05,17913.0,136.7913,136.9549,136.3278,136.3642,17913.0
2021-12-20 12:15:00,150.16,150.64,150.13,150.64,5780.0,136.4642,136.9004,136.4369,136.9004,5780.0
2021-12-20 12:20:00,150.55,150.61,150.17,150.22,5565.0,136.8186,136.8731,136.4732,136.5187,5565.0
2021-12-20 12:25:00,150.23,150.43,150.1,150.1,3573.0,136.5278,136.7095,136.4096,136.4096,3573.0
2021-12-20 12:30:00,150.16,150.16,149.76,149.81,4678.0,136.4642,136.4642,136.1006,136.1461,4678.0
2021-12-20 12:35:00,149.93,150.01,149.68,149.68,3400.0,136.2551,136.3278,136.0279,136.0279,3400.0
2021-12-20 12:40:00,149.74,149.82,149.5,149.63,4981.0,136.0825,136.1552,135.8644,135.9825,4981.0
2021-12-20 12:45:00,149.57,149.57,149.26,149.26,5614.0,135.928,135.928,135.6462,135.6462,5614.0
2021-12-20 12:50:00,149.31,149.51,149.29,149.3,7722.0,135.6917,135.8734,135.6735,135.6826,7722.0
2021-12-20 12:55:00,149.23,149.29,149.04,149.13,6811.0,135.619,135.6735,135.4463,135.5281,6811.0
2021-12-20 13:00:00,149.1,149.12,148.66,148.67,11923.0,135.5008,135.519,135.101,135.1101,11923.0
2021-12-20 13:05:00,148.65,149.4,148.65,149.4,23847.0,135.0919,135.7735,135.0919,135.7735,23847.0
2021-12-20 13:10:00,149.45,149.47,149.03,149.2,13298.0,135.8189,135.8371,135.4372,135.5917,13298.0
2021-12-20 13:15:00,149.16,149.3,149.02,149.21,3862.0,135.5554,135.6826,135.4281,135.6008,3862.0
2021-12-20 13:20:00,149.18,149.37,149.18,149.34,2625.0,135.5735,135.7462,135.5735,135.7189,2625.0
2021-12-20 13:25:00,149.41,149.5,149.34,149.41,10406.0,135.7826,135.8644,135.7189,135.7826,10406.0
2021-12-20 13:30:00,149.46,149.6,149.13,149.13,2933.0,135.828,135.9552,135.5281,135.5281,2933.0
2021-12-20 13:35:00,149.11,149.65,149.11,149.65,6180.0,135.5099,136.0007,135.5099,136.0007,6180.0
2021-12-20 13:40:00,149.62,149.86,149.42,149.5,4912.0,135.9734,136.1915,135.7916,135.8644,4912.0
2021-12-20 13:45:00,149.37,149.62,149.36,149.48,4807.0,135.7462,135.9734,135.7371,135.8462,4807.0
2021-12-20 13:50:00,149.51,149.55,149.31,149.53,3653.0,135.8734,135.9098,135.6917,135.8916,3653.0
2021-12-20 13:55:00,149.61,149.75,149.2,149.26,6062.0,135.9643,136.0916,135.5917,135.6462,6062.0
2021-12-20 14:00:00,149.42,149.52,149.27,149.35,4843.0,135.7916,135.8825,135.6553,135.728,4843.0
2021-12-20 14:05:00,149.38,149.69,149.26,149.69,13080.0,135.7553,136.037,135.6462,136.037,13080.0
2021-12-20 14:10:00,149.63,149.63,149.47,149.63,9864.0,135.9825,135.9825,135.8371,135.9825,9864.0
2021-12-20 14:15:00,149.52,149.73,149.52,149.73,10179.0,135.8825,136.0734,135.8825,136.0734,10179.0
2021-12-20 14:20:00,149.64,149.68,149.42,149.5,5270.0,135.9916,136.0279,135.7916,135.8644,5270.0
2021-12-20 14:25:00,149.48,149.55,149.26,149.35,3376.0,135.8462,135.9098,135.6462,135.728,3376.0
2021-12-20 14:30:00,149.32,149.32,149.1,149.19,4073.0,135.7008,135.7008,135.5008,135.5826,4073.0
2021-12-20 14:35:00,149.19,149.41,149.19,149.32,5281.0,135.5826,135.7826,135.5826,135.7008,5281.0
2021-12-20 14:40:00,149.3,149.42,149.17,149.29,5512.0,135.6826,135.7916,135.5645,135.6735,5512.0
2021-12-20 14:45:00,149.23,149.32,149.11,149.24,6337.0,135.619,135.7008,135.5099,135.6281,6337.0
2021-12-20 14:50:00,149.24,149.56,149.24,149.56,4789.0,135.6281,135.9189,135.6281,135.9189,4789.0
2021-12-20 14:55:00,149.48,149.6,149.18,149.38,7676.0,135.8462,135.9552,135.5735,135.7553,7676.0
2021-12-20 15:00:00,149.31,149.52,149.31,149.46,5305.0,135.6917,135.8825,135.6917,135.828,5305.0
2021-12-20 15:05:00,149.49,149.65,149.38,149.48,5814.0,135.8553,136.0007,135.7553,135.8462,5814.0
2021-12-20 15:10:00,149.41,149.82,149.38,149.65,6384.0,135.7826,136.1552,135.7553,136.0007,6384.0
2021-12-20 15:15:00,149.61,150.08,149.61,150.08,6583.0,135.9643,136.3915,135.9643,136.3915,6583.0
2021-12-20 15:20:00,150.12,150.25,149.91,149.92,6533.0,136.4278,136.5459,136.237,136.246,6533.0
2021-12-20 15:25:00,149.94,150.23,149.94,150.15,25494.0,136.2642,136.5278,136.2642,136.4551,25494.0
2021-12-20 15:30:00,150.04,150.05,149.73,149.79,7587.0,136.3551,136.3642,136.0734,136.1279,7587.0
2021-12-20 15:35:00,149.81,149.84,149.65,149.83,9637.0,136.1461,136.1733,136.0007,136.1643,9637.0
2021-12-20 15:40:00,149.78,150.08,149.72,149.74,11976.0,136.1188,136.3915,136.0643,136.0825,11976.0
2021-12-20 15:45:00,149.68,149.93,149.61,149.71,12606.0,136.0279,136.2551,135.9643,136.0552,12606.0
2021-12-20 15:50:00,149.76,150.41,149.76,149.93,36448.0,136.1006,136.6914,136.1006,136.2551,36448.0
2021-12-20 15:55:00,150.01,150.31,149.7,149.9,103229.0,136.3278,136.6005,136.0461,136.2279,103229.0
2021-12-21 09:30:00,151.19,152.4,151.19,152.14,36405.0,137.4002,138.4998,137.4002,138.2636,36405.0
2021-12-21 09:35:00,151.81,152.51,151.76,152.32,8019.0,137.9637,138.5998,137.9182,138.4271,8019.0
2021-12-21 09:40:00,152.15,152.23,151.64,151.64,10604.0,138.2727,138.3454,137.8092,137.8092,10604.0
2021-12-21 09:45:00,151.64,151.88,151.28,151.42,7788.0,137.8092,138.0273,137.482,137.6092,7788.0
2021-12-21 09:50:00,151.12,151.48,150.56,150.56,7962.0,137.3366,137.6638,136.8277,136.8277,7962.0
2021-12-21 09:55:00,150.65,150.79,150.16,150.16,10538.0,136.9095,137.0367,136.4642,136.4642,10538.0
2021-12-21 10:00:00,150.24,150.75,150.01,150.19,8867.0,136.5369,137.0003,136.3278,136.4914,8867.0
2021-12-21 10:05:00,150.1,150.66,150.05,150.28,9324.0,136.4096,136.9186,136.3642,136.5732,9324.0
2021-12-21 10:10:00,150.24,150.37,150.05,150.21,7136.0,136.5369,136.655,136.3642,136.5096,7136.0
2021-12-21 10:15:00,150.27,150.78,150.27,150.7,8224.0,136.5641,137.0276,136.5641,136.9549,8224.0
2021-12-21 10:20:00,150.64,151.0,150.17,150.22,8050.0,136.9004,137.2275,136.4732,136.5187,8050.0
2021-12-21 10:25:00,150.06,150.06,149.5,149.78,12621.0,136.3733,136.3733,135.8644,136.1188,12621.0
2021-12-21 10:30:00,149.79,150.06,149.5,149.5,20426.0,136.1279,136.3733,135.8644,135.8644,20426.0
2021-12-21 10:35:00,149.5,149.91,149.45,149.91,5014.0,135.8644,136.237,135.8189,136.237,5014.0
2021-12-21 10:40:00,150.05,150.23,149.89,149.92,4057.0,136.3642,136.5278,136.2188,136.246,4057.0
2021-12-21 10:45:00,149.92,150.46,149.89,150.45,4651.0,136.246,136.7368,136.2188,136.7277,4651.0
2021-12-21 10:50:00,150.5,150.56,150.32,150.44,6171.0,136.7731,136.8277,136.6096,136.7186,6171.0
2021-12-21 10:55:00,150.45,150.55,150.36,150.36,9853.0,136.7277,136.8186,136.6459,136.6459,9853.0
2021-12-21 11:00:00,150.4,150.69,150.35,150.69,2759.0,136.6823,136.9458,136.6368,136.9458,2759.0
2021-12-21 11:05:00,150.69,150.8,150.61,150.72,5120.0,136.9458,137.0458,136.8731,136.9731,5120.0
2021-12-21 11:10:00,150.66,151.06,150.52,151.02,17290.0,136.9186,137.2821,136.7913,137.2457,17290.0
2021-12-21 11:15:00,151.07,151.15,150.86,150.86,4845.0,137.2912,137.3639,137.1003,137.1003,4845.0
2021-12-21 11:20:00,150.89,151.04,150.84,150.97,1910.0,137.1276,137.2639,137.0821,137.2003,1910.0
2021-12-21 11:25:00,150.97,151.14,150.83,150.98,2021.0,137.2003,137.3548,137.073,137.2094,2021.0
2021-12-21 11:30:00,151.02,151.11,150.95,151.02,5656.0,137.2457,137.3275,137.1821,137.2457,5656.0
2021-12-21 11:35:00,150.92,151.39,150.92,151.3,5016.0,137.1548,137.582,137.1548,137.5002,5016.0
2021-12-21 11:40:00,151.37,151.54,151.26,151.52,2240.0,137.5638,137.7183,137.4638,137.7001,2240.0
2021-12-21 11:45:00,151.56,151.56,151.25,151.25,4123.0,137.7365,137.7365,137.4547,137.4547,4123.0
2021-12-21 11:50:00,151.22,151.5,151.16,151.37,3466.0,137.4275,137.6819,137.3729,137.5638,3466.0
2021-12-21 11:55:00,151.41,151.48,151.11,151.16,7111.0,137.6001,137.6638,137.3275,137.3729,7111.0
2021-12-21 12:00:00,151.13,151.41,151.13,151.35,3969.0,137.3457,137.6001,137.3457,137.5456,3969.0
2021-12-21 12:05:00,151.24,151.54,151.11,151.54,6019.0,137.4457,137.7183,137.3275,137.7183,6019.0
2021-12-21 12:10:00,151.55,151.62,151.49,151.5,2532.0,137.7274,137.791,137.6728,137.6819,2532.0
2021-12-21 12:15:00,151.44,151.53,151.33,151.33,2047.0,137.6274,137.7092,137.5274,137.5274,2047.0
2021-12-21 12:20:00,151.31,151.45,151.3,151.38,1797.0,137.5093,137.6365,137.5002,137.5729,1797.0
2021-12-21 12:25:00,151.22,151.51,151.11,151.51,3441.0,137.4275,137.691,137.3275,137.691,3441.0
2021-12-21 12:30:00,151.34,151.44,151.21,151.31,4349.0,137.5365,137.6274,137.4184,137.5093,4349.0
2021-12-21 12:35:00,151.31,151.43,151.2,151.28,2773.0,137.5093,137.6183,137.4093,137.482,2773.0
2021-12-21 12:40:00,151.26,151.27,151.13,151.13,1559.0,137.4638,137.4729,137.3457,137.3457,1559.0
2021-12-21 12:45:00,151.17,151.45,151.16,151.42,1920.0,137.382,137.6365,137.3729,137.6092,1920.0
2021-12-21 12:50:00,151.37,151.65,151.37,151.55,2552.0,137.5638,137.8183,137.5638,137.7274,2552.0
2021-12-21 12:55:00,151.57,151.74,151.57,151.73,3848.0,137.7456,137.9,137.7456,137.891,3848.0
2021-12-21 13:00:00,151.66,151.67,151.5,151.67,3370.0,137.8273,137.8364,137.6819,137.8364,3370.0
2021-12-21 13:05:00,151.59,151.77,151.55,151.69,2500.0,137.7637,137.9273,137.7274,137.8546,2500.0
2021-12-21 13:10:00,151.6,151.75,151.59,151.65,2445.0,137.7728,137.9091,137.7637,137.8183,2445.0
2021-12-21 13:15:00,151.67,151.83,151.6,151.73,2914.0,137.8364,137.9818,137.7728,137.891,2914.0
2021-12-21 13:20:00,151.77,151.95,151.73,151.73,2765.0,137.9273,138.0909,137.891,137.891,2765.0
2021-12-21 13:25:00,151.83,151.89,151.72,151.79,3865.0,137.9818,138.0364,137.8819,137.9455,3865.0
2021-12-21 13:30:00,151.87,152.0,151.8,151.96,4413.0,138.0182,138.1363,137.9546,138.1,4413.0
2021-12-21 13:35:00,151.99,152.07,151.96,152.0,5495.0,138.1272,138.1999,138.1,138.1363,5495.0
2021-12-21 13:40:00,151.99,152.18,151.95,152.06,5811.0,138.1272,138.2999,138.0909,138.1909,5811.0
2021-12-21 13:45:00,152.05,152.14,152.0,152.11,5189.0,138.1818,138.2636,138.1363,138.2363,5189.0
2021-12-21 13:50:00,152.1,152.1,151.96,152.05,2348.0,138.2272,138.2272,138.1,138.1818,2348.0
2021-12-21 13:55:00,152.11,152.18,151.99,151.99,3752.0,138.2363,138.2999,138.1272,138.1272,3752.0
2021-12-21 14:00:00,152.01,152.19,152.0,152.19,9260.0,138.1454,138.309,138.1363,138.309,9260.0
2021-12-21 14:05:00,152.18,152.2,151.96,152.04,4609.0,138.2999,138.3181,138.1,138.1727,4609.0
2021-12-21 14:10:00,152.1,152.21,152.06,152.12,2780.0,138.2272,138.3272,138.1909,138.2454,2780.0
2021-12-21 14:15:00,152.13,152.3,152.11,152.26,3536.0,138.2545,138.409,138.2363,138.3726,3536.0
2021-12-21 14:20:00,152.21,152.26,152.11,152.16,3570.0,138.3272,138.3726,138.2363,138.2817,3570.0
2021-12-21 14:25:00,152.1,152.21,152.06,152.13,800.0,138.2272,138.3272,138.1909,138.2545,800.0
2021-12-21 14:30:00,152.14,152.34,152.12,152.22,7545.0,138.2636,138.4453,138.2454,138.3363,7545.0
2021-12-21 14:35:00,152.24,152.24,152.05,152.13,4921.0,138.3544,138.3544,138.1818,138.2545,4921.0
2021-12-21 14:40:00,152.02,152.1,151.85,151.85,2832.0,138.1545,138.2272,138.0,138.0,2832.0
2021-12-21 14:45:00,151.83,152.24,151.72,152.06,9127.0,137.9818,138.3544,137.8819,138.1909,9127.0
2021-12-21 14:50:00,152.08,152.19,152.06,152.07,12404.0,138.209,138.309,138.1909,138.1999,12404.0
2021-12-21 14:55:00,152.2,152.3,152.17,152.23,2314.0,138.3181,138.409,138.2908,138.3454,2314.0
2021-12-21 15:00:00,152.28,152.49,152.18,152.48,11200.0,138.3908,138.5816,138.2999,138.5726,11200.0
2021-12-21 15:05:00,152.41,152.66,152.34,152.66,6005.0,138.5089,138.7361,138.4453,138.7361,6005.0
2021-12-21 15:10:00,152.55,152.72,152.42,152.45,5359.0,138.6362,138.7907,138.518,138.5453,5359.0
2021-12-21 15:15:00,152.5,152.66,152.4,152.42,4107.0,138.5907,138.7361,138.4998,138.518,4107.0
2021-12-21 15:20:00,152.34,152.46,152.22,152.25,4502.0,138.4453,138.5544,138.3363,138.3635,4502.0
2021-12-21 15:25:00,152.26,152.47,152.26,152.41,4291.0,138.3726,138.5635,138.3726,138.5089,4291.0
2021-12-21 15:30:00,152.39,152.6,152.27,152.27,6238.0,138.4908,138.6816,138.3817,138.3817,6238.0
2021-12-21 15:35:00,152.33,152.43,152.11,152.19,7520.0,138.4362,138.5271,138.2363,138.309,7520.0
2021-12-21 15:40:00,152.18,152.18,151.83,151.85,6573.0,138.2999,138.2999,137.9818,138.0,6573.0
2021-12-21 15:45:00,151.82,151.86,151.59,151.61,8795.0,137.9727,138.0091,137.7637,137.7819,8795.0
2021-12-21 15:50:00,151.56,152.33,151.56,152.32,16753.0,137.7365,138.4362,137.7365,138.4271,16753.0
2021-12-21 15:55:00,152.1,152.72,152.08,152.66,77235.0,138.2272,138.7907,138.209,138.7361,77235.0
2021-12-22 09:30:00,152.15,152.38,151.14,151.18,21809.0,138.2727,138.4817,137.3548,137.3911,21809.0
2021-12-22 09:35:00,151.36,151.48,150.58,151.02,4365.0,137.5547,137.6638,136.8458,137.2457,4365.0
2021-12-22 09:40:00,150.94,152.0,150.54,152.0,2518.0,137.173,138.1363,136.8095,138.1363,2518.0
2021-12-22 09:45:00,151.68,152.09,151.54,151.88,2916.0,137.8455,138.2181,137.7183,138.0273,2916.0
2021-12-22 09:50:00,151.96,152.37,151.57,152.3,6833.0,138.1,138.4726,137.7456,138.409,6833.0
2021-12-22 09:55:00,152.34,152.59,151.4,151.4,6327.0,138.4453,138.6725,137.5911,137.5911,6327.0
2021-12-22 10:00:00,151.53,151.85,151.24,151.42,6473.0,137.7092,138.0,137.4457,137.6092,6473.0
2021-12-22 10:05:00,151.41,151.7,151.39,151.67,2050.0,137.6001,137.8637,137.582,137.8364,2050.0
2021-12-22 10:10:00,151.76,151.77,151.37,151.71,2472.0,137.9182,137.9273,137.5638,137.8728,2472.0
2021-12-22 10:15:00,151.67,152.04,151.55,151.82,7006.0,137.8364,138.1727,137.7274,137.9727,7006.0
2021-12-22 10:20:00,151.84,152.34,151.82,152.27,5880.0,137.9909,138.4453,137.9727,138.3817,5880.0
2021-12-22 10:25:00,152.36,152.38,152.04,152.19,2210.0,138.4635,138.4817,138.1727,138.309,2210.0
2021-12-22 10:30:00,152.08,152.3,151.74,151.74,7410.0,138.209,138.409,137.9,137.9,7410.0
2021-12-22 10:35:00,151.83,152.28,151.64,152.07,2710.0,137.9818,138.3908,137.8092,138.1999,2710.0
2021-12-22 10:40:00,151.99,152.22,151.98,152.12,3036.0,138.1272,138.3363,138.1182,138.2454,3036.0
2021-12-22 10:45:00,152.23,152.32,152.12,152.2,3314.0,138.3454,138.4271,138.2454,138.3181,3314.0
2021-12-22 10:50:00,152.22,152.36,152.19,152.19,2418.0,138.3363,138.4635,138.309,138.309,2418.0
2021-12-22 10:55:00,152.19,152.39,152.1,152.38,3899.0,138.309,138.4908,138.2272,138.4817,3899.0
2021-12-22 11:00:00,152.25,152.34,152.11,152.12,3923.0,138.3635,138.4453,138.2363,138.2454,3923.0
2021-12-22 11:05:00,152.1,152.1,151.96,151.99,1588.0,138.2272,138.2272,138.1,138.1272,1588.0
2021-12-22 11:10:00,151.95,152.5,151.94,152.4,8483.0,138.0909,138.5907,138.0818,138.4998,8483.0
2021-12-22 11:15:00,152.32,152.43,152.05,152.43,4603.0,138.4271,138.5271,138.1818,138.5271,4603.0
2021-12-22 11:20:00,152.48,152.63,152.3,152.33,2262.0,138.5726,138.7089,138.409,138.4362,2262.0
2021-12-22 11:25:00,152.34,152.34,152.1,152.15,3213.0,138.4453,138.4453,138.2272,138.2727,3213.0
2021-12-22 11:30:00,152.14,152.43,152.11,152.32,2287.0,138.2636,138.5271,138.2363,138.4271,2287.0
2021-12-22 11:35:00,152.33,152.39,152.16,152.16,2721.0,138.4362,138.4908,138.2817,138.2817,2721.0
2021-12-22 11:40:00,152.26,152.31,152.16,152.22,2221.0,138.3726,138.4181,138.2817,138.3363,2221.0
2021-12-22 11:45:00,152.16,152.26,152.08,152.19,13130.0,138.2817,138.3726,138.209,138.309,13130.0
2021-12-22 11:50:00,152.19,152.52,152.19,152.52,5708.0,138.309,138.6089,138.309,138.6089,5708.0
2021-12-22 11:55:00,152.47,152.47,152.19,152.21,6630.0,138.5635,138.5635,138.309,138.3272,6630.0
2021-12-22 12:00:00,152.21,152.32,152.04,152.28,7847.0,138.3272,138.4271,138.1727,138.3908,7847.0
2021-12-22 12:05:00,152.2,152.21,151.99,152.0,7791.0,138.3181,138.3272,138.1272,138.1363,7791.0
2021-12-22 12:10:00,152.0,152.0,151.81,152.0,4809.0,138.1363,138.1363,137.9637,138.1363,4809.0
2021-12-22 12:15:00,152.01,152.03,151.97,152.01,530.0,138.1454,138.1636,138.1091,138.1454,530.0
2021-12-22 12:20:00,151.95,152.13,151.95,152.05,3495.0,138.0909,138.2545,138.0909,138.1818,3495.0
2021-12-22 12:25:00,152.07,152.6,152.06,152.56,4184.0,138.1999,138.6816,138.1909,138.6453,4184.0
2021-12-22 12:30:00,152.44,152.44,152.14,152.18,2024.0,138.5362,138.5362,138.2636,138.2999,2024.0
2021-12-22 12:35:00,152.25,152.51,152.2,152.47,5415.0,138.3635,138.5998,138.3181,138.5635,5415.0
2021-12-22 12:40:00,152.44,152.5,152.3,152.5,1313.0,138.5362,138.5907,138.409,138.5907,1313.0
2021-12-22 12:45:00,152.42,152.5,152.34,152.47,1769.0,138.518,138.5907,138.4453,138.5635,1769.0
2021-12-22 12:50:00,152.56,152.56,152.33,152.33,5762.0,138.6453,138.6453,138.4362,138.4362,5762.0
2021-12-22 12:55:00,152.53,152.56,152.46,152.52,600.0,138.618,138.6453,138.5544,138.6089,600.0
2021-12-22 13:00:00,152.53,152.59,152.43,152.58,2547.0,138.618,138.6725,138.5271,138.6634,2547.0
2021-12-22 13:05:00,152.52,152.52,152.21,152.29,4050.0,138.6089,138.6089,138.3272,138.3999,4050.0
2021-12-22 13:10:00,152.29,152.3,151.99,152.12,4055.0,138.3999,138.409,138.1272,138.2454,4055.0
2021-12-22 13:15:00,152.13,152.14,151.97,151.97,4016.0,138.2545,138.2636,138.1091,138.1091,4016.0
2021-12-22 13:20:00,152.03,152.07,151.8,151.89,4570.0,138.1636,138.1999,137.9546,138.0364,4570.0
2021-12-22 13:25:00,151.85,151.85,151.69,151.74,2363.0,138.0,138.0,137.8546,137.9,2363.0
2021-12-22 13:30:00,151.71,151.82,151.55,151.55,4176.0,137.8728,137.9727,137.7274,137.7274,4176.0
2021-12-22 13:35:00,151.57,151.6,151.29,151.29,3164.0,137.7456,137.7728,137.4911,137.4911,3164.0
2021-12-22 13:40:00,151.31,151.34,151.22,151.22,2165.0,137.5093,137.5365,137.4275,137.4275,2165.0
2021-12-22 13:45:00,151.18,151.3,151.03,151.03,4658.0,137.3911,137.5002,137.2548,137.2548,4658.0
2021-12-22 13:50:00,151.01,151.39,151.01,151.35,5313.0,137.2366,137.582,137.2366,137.5456,5313.0
2021-12-22 13:55:00,151.28,151.36,151.22,151.22,1835.0,137.482,137.5547,137.4275,137.4275,1835.0
2021-12-22 14:00:00,151.22,151.22,150.79,151.13,5318.0,137.4275,137.4275,137.0367,137.3457,5318.0
2021-12-22 14:05:00,151.25,151.26,151.02,151.02,1857.0,137.4547,137.4638,137.2457,137.2457,1857.0
2021-12-22 14:10:00,151.11,151.28,151.04,151.15,2899.0,137.3275,137.482,137.2639,137.3639,2899.0
2021-12-22 14:15:00,151.26,151.48,151.24,151.39,4173.0,137.4638,137.6638,137.4457,137.582,4173.0
2021-12-22 14:20:00,151.35,151.51,151.35,151.4,2211.0,137.5456,137.691,137.5456,137.5911,2211.0
2021-12-22 14:25:00,151.31,151.31,150.85,151.01,4944.0,137.5093,137.5093,137.0912,137.2366,4944.0
2021-12-22 14:30:00,151.02,151.26,151.0,151.18,4310.0,137.2457,137.4638,137.2275,137.3911,4310.0
2021-12-22 14:35:00,151.16,151.3,151.15,151.3,1103.0,137.3729,137.5002,137.3639,137.5002,1103.0
2021-12-22 14:40:00,151.24,151.24,151.01,151.03,4044.0,137.4457,137.4457,137.2366,137.2548,4044.0
2021-12-22 14:45:00,151.05,151.24,151.05,151.24,1300.0,137.273,137.4457,137.273,137.4457,1300.0
2021-12-22 14:50:00,151.29,151.34,151.18,151.28,2757.0,137.4911,137.5365,137.3911,137.482,2757.0
2021-12-22 14:55:00,151.31,151.51,151.29,151.43,3221.0,137.5093,137.691,137.4911,137.6183,3221.0
2021-12-22 15:00:00,151.45,151.52,151.36,151.5,5097.0,137.6365,137.7001,137.5547,137.6819,5097.0
2021-12-22 15:05:00,151.47,151.59,151.37,151.47,7114.0,137.6547,137.7637,137.5638,137.6547,7114.0
2021-12-22 15:10:00,151.49,151.54,151.46,151.53,6399.0,137.6728,137.7183,137.6456,137.7092,6399.0
2021-12-22 15:15:00,151.59,151.59,151.39,151.39,3000.0,137.7637,137.7637,137.582,137.582,3000.0
2021-12-22 15:20:00,151.38,151.61,151.31,151.48,5053.0,137.5729,137.7819,137.5093,137.6638,5053.0
2021-12-22 15:25:00,151.48,151.48,151.27,151.29,8351.0,137.6638,137.6638,137.4729,137.4911,8351.0
2021-12-22 15:30:00,151.28,151.43,151.25,151.39,14963.0,137.482,137.6183,137.4547,137.582,14963.0
2021-12-22 15:35:00,151.39,151.55,151.35,151.52,14678.0,137.582,137.7274,137.5456,137.7001,14678.0
2021-12-22 15:40:00,151.5,151.68,151.47,151.63,11619.0,137.6819,137.8455,137.6547,137.8001,11619.0
2021-12-22 15:45:00,151.64,151.8,151.63,151.72,8416.0,137.8092,137.9546,137.8001,137.8819,8416.0
2021-12-22 15:50:00,151.76,152.28,151.74,151.98,19369.0,137.9182,138.3908,137.9,138.1182,19369.0
2021-12-22 15:55:00,152.01,152.46,152.01,152.43,59541.0,138.1454,138.5544,138.1454,138.5271,59541.0
2021-12-23 09:30:00,152.47,153.31,151.92,152.79,54064.0,138.5635,139.3268,138.0636,138.8543,54064.0
2021-12-23 09:35:00,152.65,152.71,152.23,152.23,12875.0,138.727,138.7816,138.3454,138.3454,12875.0
2021-12-23 09:40:00,152.01,153.09,152.01,152.75,10541.0,138.1454,139.1269,138.1454,138.8179,10541.0
2021-12-23 09:45:00,152.93,153.43,152.48,153.35,3444.0,138.9815,139.4359,138.5726,139.3632,3444.0
2021-12-23 09:50:00,153.47,153.87,153.19,153.44,9674.0,139.4723,139.8358,139.2178,139.445,9674.0
2021-12-23 09:55:00,153.56,153.56,152.62,152.62,8637.0,139.554,139.554,138.6998,138.6998,8637.0
2021-12-23 10:00:00,152.63,153.14,152.59,152.83,15027.0,138.7089,139.1724,138.6725,138.8906,15027.0
2021-12-23 10:05:00,152.85,153.5,152.79,153.5,5360.0,138.9088,139.4995,138.8543,139.4995,5360.0
2021-12-23 10:10:00,153.48,153.62,153.3,153.46,4128.0,139.4813,139.6086,139.3178,139.4632,4128.0
2021-12-23 10:15:00,153.63,153.88,153.63,153.69,4132.0,139.6177,139.8449,139.6177,139.6722,4132.0
2021-12-23 10:20:00,153.8,153.87,153.49,153.87,4270.0,139.7722,139.8358,139.4904,139.8358,4270.0
2021-12-23 10:25:00,153.96,154.28,153.69,153.74,9449.0,139.9176,140.2084,139.6722,139.7176,9449.0
2021-12-23 10:30:00,153.71,153.95,153.58,153.94,1800.0,139.6904,139.9085,139.5722,139.8994,1800.0
2021-12-23 10:35:00,153.94,154.05,153.82,153.98,2149.0,139.8994,139.9994,139.7903,139.9357,2149.0
2021-12-23 10:40:00,153.98,154.36,153.91,154.04,2725.0,139.9357,140.2811,139.8721,139.9903,2725.0
2021-12-23 10:45:00,154.1,154.23,153.76,153.82,3981.0,140.0448,140.1629,139.7358,139.7903,3981.0
2021-12-23 10:50:00,153.78,153.81,153.64,153.69,3266.0,139.754,139.7812,139.6268,139.6722,3266.0
2021-12-23 10:55:00,153.81,154.19,153.8,154.19,5623.0,139.7812,140.1266,139.7722,140.1266,5623.0
2021-12-23 11:00:00,154.29,154.29,153.86,153.86,3546.0,140.2175,140.2175,139.8267,139.8267,3546.0
2021-12-23 11:05:00,153.8,153.9,153.64,153.7,3509.0,139.7722,139.863,139.6268,139.6813,3509.0
2021-12-23 11:10:00,153.8,153.8,153.6,153.79,3353.0,139.7722,139.7722,139.5904,139.7631,3353.0
2021-12-23 11:15:00,153.85,154.13,153.85,154.1,4568.0,139.8176,140.0721,139.8176,140.0448,4568.0
2021-12-23 11:20:00,154.05,154.24,153.93,154.24,1774.0,139.9994,140.172,139.8903,140.172,1774.0
2021-12-23 11:25:00,154.17,154.19,153.9,154.14,2981.0,140.1084,140.1266,139.863,140.0811,2981.0
2021-12-23 11:30:00,154.2,154.44,154.16,154.4,6916.0,140.1357,140.3538,140.0993,140.3174,6916.0
2021-12-23 11:35:00,154.41,154.45,154.24,154.37,5231.0,140.3265,140.3629,140.172,140.2902,5231.0
2021-12-23 11:40:00,154.41,154.48,154.28,154.37,2738.0,140.3265,140.3901,140.2084,140.2902,2738.0
2021-12-23 11:45:00,154.34,154.45,154.16,154.17,7428.0,140.2629,140.3629,140.0993,140.1084,7428.0
2021-12-23 11:50:00,154.17,154.33,154.12,154.28,3177.0,140.1084,140.2538,140.063,140.2084,3177.0
2021-12-23 11:55:00,154.26,154.26,154.08,154.11,5522.0,140.1902,140.1902,140.0266,140.0539,5522.0
2021-12-23 12:00:00,154.06,154.11,153.97,154.09,4600.0,140.0084,140.0539,139.9267,140.0357,4600.0
2021-12-23 12:05:00,154.09,154.09,153.95,153.95,3148.0,140.0357,140.0357,139.9085,139.9085,3148.0
2021-12-23 12:10:00,154.0,154.0,153.84,153.97,3407.0,139.9539,139.9539,139.8085,139.9267,3407.0
2021-12-23 12:15:00,153.99,154.03,153.93,154.0,1406.0,139.9448,139.9812,139.8903,139.9539,1406.0
2021-12-23 12:20:00,154.0,154.14,153.99,154.07,2844.0,139.9539,140.0811,139.9448,140.0175,2844.0
2021-12-23 12:25:00,154.08,154.19,154.0,154.06,3715.0,140.0266,140.1266,139.9539,140.0084,3715.0
2021-12-23 12:30:00,154.07,154.24,153.95,154.14,7474.0,140.0175,140.172,139.9085,140.0811,7474.0
2021-12-23 12:35:00,154.13,154.28,154.13,154.19,2757.0,140.0721,140.2084,140.0721,140.1266,2757.0
2021-12-23 12:40:00,154.27,154.35,154.18,154.22,1387.0,140.1993,140.272,140.1175,140.1538,1387.0
2021-12-23 12:45:00,154.18,154.35,154.18,154.28,2713.0,140.1175,140.272,140.1175,140.2084,2713.0
2021-12-23 12:50:00,154.31,154.34,154.27,154.34,4275.0,140.2356,140.2629,140.1993,140.2629,4275.0
2021-12-23 12:55:00,154.26,154.35,154.22,154.22,2858.0,140.1902,140.272,140.1538,140.1538,2858.0
2021-12-23 13:00:00,154.28,154.3,154.22,154.27,1200.0,140.2084,140.2266,140.1538,140.1993,1200.0
2021-12-23 13:05:00,154.24,154.41,154.09,154.32,5049.0,140.172,140.3265,140.0357,140.2447,5049.0
2021-12-23 13:10:00,154.31,154.39,154.21,154.26,3691.0,140.2356,140.3083,140.1448,140.1902,3691.0
2021-12-23 13:15:00,154.2,154.37,154.2,154.31,5299.0,140.1357,140.2902,140.1357,140.2356,5299.0
2021-12-23 13:20:00,154.35,154.46,154.34,154.38,2260.0,140.272,140.372,140.2629,140.2993,2260.0
2021-12-23 13:25:00,154.37,154.42,154.3,154.37,3212.0,140.2902,140.3356,140.2266,140.2902,3212.0
2021-12-23 13:30:00,154.37,154.43,154.34,154.34,986.0,140.2902,140.3447,140.2629,140.2629,986.0
2021-12-23 13:35:00,154.45,154.46,154.2,154.32,1033.0,140.3629,140.372,140.1357,140.2447,1033.0
2021-12-23 13:40:00,154.31,154.41,154.28,154.41,5810.0,140.2356,140.3265,140.2084,140.3265,5810.0
2021-12-23 13:45:00,154.43,154.44,154.18,154.44,4503.0,140.3447,140.3538,140.1175,140.3538,4503.0
2021-12-23 13:50:00,154.48,154.62,154.47,154.62,3427.0,140.3901,140.5174,140.381,140.5174,3427.0
2021-12-23 13:55:00,154.62,154.69,154.55,154.59,2519.0,140.5174,140.581,140.4538,140.4901,2519.0
2021-12-23 14:00:00,154.62,154.76,154.57,154.66,3310.0,140.5174,140.6446,140.4719,140.5537,3310.0
2021-12-23 14:05:00,154.59,154.81,154.58,154.66,4197.0,140.4901,140.69,140.481,140.5537,4197.0
2021-12-23 14:10:00,154.63,154.77,154.56,154.72,4300.0,140.5265,140.6537,140.4628,140.6082,4300.0
2021-12-23 14:15:00,154.66,154.74,154.58,154.68,2050.0,140.5537,140.6264,140.481,140.5719,2050.0
2021-12-23 14:20:00,154.72,154.81,154.71,154.75,4908.0,140.6082,140.69,140.5992,140.6355,4908.0
2021-12-23 14:25:00,154.63,154.64,154.59,154.64,500.0,140.5265,140.5355,140.4901,140.5355,500.0
2021-12-23 14:30:00,154.62,154.66,154.35,154.35,10252.0,140.5174,140.5537,140.272,140.272,10252.0
2021-12-23 14:35:00,154.35,154.35,154.31,154.32,700.0,140.272,140.272,140.2356,140.2447,700.0
2021-12-23 14:40:00,154.34,154.45,154.31,154.4,3697.0,140.2629,140.3629,140.2356,140.3174,3697.0
2021-12-23 14:45:00,154.46,154.46,154.28,154.31,5875.0,140.372,140.372,140.2084,140.2356,5875.0
2021-12-23 14:50:00,154.21,154.32,154.2,154.26,3627.0,140.1448,140.2447,140.1357,140.1902,3627.0
2021-12-23 14:55:00,154.22,154.26,154.13,154.13,3011.0,140.1538,140.1902,140.0721,140.0721,3011.0
2021-12-23 15:00:00,154.18,154.18,153.77,153.78,3953.0,140.1175,140.1175,139.7449,139.754,3953.0
2021-12-23 15:05:00,153.79,153.93,153.79,153.88,4112.0,139.7631,139.8903,139.7631,139.8449,4112.0
2021-12-23 15:10:00,153.93,154.03,153.93,153.96,4214.0,139.8903,139.9812,139.8903,139.9176,4214.0
2021-12-23 15:15:00,153.99,154.02,153.8,153.85,4097.0,139.9448,139.9721,139.7722,139.8176,4097.0
2021-12-23 15:20:00,153.94,153.99,153.78,153.78,2662.0,139.8994,139.9448,139.754,139.754,2662.0
2021-12-23 15:25:00,153.82,153.89,153.61,153.63,4215.0,139.7903,139.8539,139.5995,139.6177,4215.0
2021-12-23 15:30:00,153.6,153.66,153.32,153.41,7624.0,139.5904,139.6449,139.3359,139.4177,7624.0
2021-12-23 15:35:00,153.46,153.65,153.4,153.64,8954.0,139.4632,139.6358,139.4086,139.6268,8954.0
2021-12-23 15:40:00,153.64,153.68,153.52,153.66,7832.0,139.6268,139.6631,139.5177,139.6449,7832.0
2021-12-23 15:45:00,153.68,153.86,153.67,153.77,10649.0,139.6631,139.8267,139.654,139.7449,10649.0
2021-12-23 15:50:00,153.86,154.0,153.8,153.89,18567.0,139.8267,139.9539,139.7722,139.8539,18567.0
2021-12-23 15:55:00,153.81,153.88,153.36,153.42,53731.0,139.7812,139.8449,139.3723,139.4268,53731.0
2021-12-27 09:30:00,153.68,154.09,153.42,153.93,16938.0,139.6631,140.0357,139.4268,139.8903,16938.0
2021-12-27 09:35:00,153.81,154.0,153.3,153.66,11795.0,139.7812,139.9539,139.3178,139.6449,11795.0
2021-12-27 09:40:00,153.57,154.2,153.37,153.8,11582.0,139.5631,140.1357,139.3814,139.7722,11582.0
2021-12-27 09:45:00,153.69,153.93,153.31,153.41,7273.0,139.6722,139.8903,139.3268,139.4177,7273.0
2021-12-27 09:50:00,153.37,153.37,152.85,153.0,10941.0,139.3814,139.3814,138.9088,139.0451,10941.0
2021-12-27 09:55:00,153.11,153.21,152.78,153.08,7928.0,139.1451,139.236,138.8452,139.1178,7928.0
2021-12-27 10:00:00,153.01,153.14,152.76,152.96,12669.0,139.0542,139.1724,138.827,139.0088,12669.0
2021-12-27 10:05:00,152.86,153.5,152.8,153.45,5860.0,138.9179,139.4995,138.8634,139.4541,5860.0
2021-12-27 10:10:00,153.66,153.98,153.51,153.98,7580.0,139.6449,139.9357,139.5086,139.9357,7580.0
2021-12-27 10:15:00,154.0,154.06,153.65,153.89,7993.0,139.9539,140.0084,139.6358,139.8539,7993.0
2021-12-27 10:20:00,153.86,154.04,153.61,153.92,6669.0,139.8267,139.9903,139.5995,139.8812,6669.0
2021-12-27 10:25:00,153.93,154.32,153.75,154.32,5790.0,139.8903,140.2447,139.7267,140.2447,5790.0
2021-12-27 10:30:00,154.32,154.55,154.11,154.55,14403.0,140.2447,140.4538,140.0539,140.4538,14403.0
2021-12-27 10:35:00,154.45,154.49,154.29,154.33,4292.0,140.3629,140.3992,140.2175,140.2538,4292.0
2021-12-27 10:40:00,154.41,154.47,154.11,154.27,5846.0,140.3265,140.381,140.0539,140.1993,5846.0
2021-12-27 10:45:00,154.3,154.35,154.1,154.16,6740.0,140.2266,140.272,140.0448,140.0993,6740.0
2021-12-27 10:50:00,154.26,154.3,154.12,154.28,4700.0,140.1902,140.2266,140.063,140.2084,4700.0
2021-12-27 10:55:00,154.26,154.41,154.23,154.41,10144.0,140.1902,140.3265,140.1629,140.3265,10144.0
2021-12-27 11:00:00,154.42,154.52,154.31,154.5,8299.0,140.3356,140.4265,140.2356,140.4083,8299.0
2021-12-27 11:05:00,154.5,154.6,154.47,154.54,5931.0,140.4083,140.4992,140.381,140.4447,5931.0
2021-12-27 11:10:00,154.6,154.74,154.45,154.57,6599.0,140.4992,140.6264,140.3629,140.4719,6599.0
2021-12-27 11:15:00,154.6,154.6,154.23,154.24,4432.0,140.4992,140.4992,140.1629,140.172,4432.0
2021-12-27 11:20:00,154.16,154.2,154.02,154.11,3293.0,140.0993,140.1357,139.9721,140.0539,3293.0
2021-12-27 11:25:00,154.02,154.33,154.0,154.33,8364.0,139.9721,140.2538,139.9539,140.2538,8364.0
2021-12-27 11:30:00,154.28,154.28,154.13,154.16,2850.0,140.2084,140.2084,140.0721,140.0993,2850.0
2021-12-27 11:35:00,154.16,154.29,154.13,154.26,10030.0,140.0993,140.2175,140.0721,140.1902,10030.0
2021-12-27 11:40:00,154.26,154.67,154.26,154.67,6681.0,140.1902,140.5628,140.1902,140.5628,6681.0
2021-12-27 11:45:00,154.64,154.64,154.22,154.22,4066.0,140.5355,140.5355,140.1538,140.1538,4066.0
2021-12-27 11:50:00,154.21,154.23,153.91,153.95,12706.0,140.1448,140.1629,139.8721,139.9085,12706.0
2021-12-27 11:55:00,153.97,154.09,153.8,154.07,5583.0,139.9267,140.0357,139.7722,140.0175,5583.0
2021-12-27 12:00:00,154.05,154.22,153.93,153.94,11689.0,139.9994,140.1538,139.8903,139.8994,11689.0
2021-12-27 12:05:00,153.94,154.09,153.84,154.09,4497.0,139.8994,140.0357,139.8085,140.0357,4497.0
2021-12-27 12:10:00,154.01,154.12,153.94,154.08,11264.0,139.963,140.063,139.8994,140.0266,11264.0
2021-12-27 12:15:00,153.94,154.17,153.85,154.17,8391.0,139.8994,140.1084,139.8176,140.1084,8391.0
2021-12-27 12:20:00,154.16,154.17,153.99,154.0,9648.0,140.0993,140.1084,139.9448,139.9539,9648.0
2021-12-27 12:25:00,153.94,154.22,153.93,154.21,2899.0,139.8994,140.1538,139.8903,140.1448,2899.0
2021-12-27 12:30:00,154.25,154.4,154.14,154.25,3912.0,140.1811,140.3174,140.0811,140.1811,3912.0
2021-12-27 12:35:00,154.19,154.26,154.07,154.26,4858.0,140.1266,140.1902,140.0175,140.1902,4858.0
2021-12-27 12:40:00,154.25,154.32,154.07,154.3,10817.0,140.1811,140.2447,140.0175,140.2266,10817.0
2021-12-27 12:45:00,154.38,154.6,154.35,154.54,8578.0,140.2993,140.4992,140.272,140.4447,8578.0
2021-12-27 12:50:00,154.54,154.62,154.41,154.48,16472.0,140.4447,140.5174,140.3265,140.3901,16472.0
2021-12-27 12:55:00,154.5,154.59,154.21,154.3,11071.0,140.4083,140.4901,140.1448,140.2266,11071.0
2021-12-27 13:00:00,154.33,154.39,154.27,154.3,5764.0,140.2538,140.3083,140.1993,140.2266,5764.0
2021-12-27 13:05:00,154.34,154.41,154.29,154.33,5020.0,140.2629,140.3265,140.2175,140.2538,5020.0
2021-12-27 13:10:00,154.31,154.5,154.27,154.41,6715.0,140.2356,140.4083,140.1993,140.3265,6715.0
2021-12-27 13:15:00,154.45,154.51,154.43,154.45,3919.0,140.3629,140.4174,140.3447,140.3629,3919.0
2021-12-27 13:20:00,154.44,154.44,154.3,154.35,5112.0,140.3538,140.3538,140.2266,140.272,5112.0
2021-12-27 13:25:00,154.39,154.51,154.33,154.51,4338.0,140.3083,140.4174,140.2538,140.4174,4338.0
2021-12-27 13:30:00,154.47,154.51,154.23,154.31,4570.0,140.381,140.4174,140.1629,140.2356,4570.0
2021-12-27 13:35:00,154.38,154.53,154.36,154.46,4273.0,140.2993,140.4356,140.2811,140.372,4273.0
2021-12-27 13:40:00,154.43,154.43,154.12,154.12,6446.0,140.3447,140.3447,140.063,140.063,6446.0
2021-12-27 13:45:00,154.12,154.22,154.1,154.16,2793.0,140.063,140.1538,140.0448,140.0993,2793.0
2021-12-27 13:50:00,154.23,154.41,154.2,154.33,5266.0,140.1629,140.3265,140.1357,140.2538,5266.0
2021-12-27 13:55:00,154.33,154.37,154.26,154.35,4188.0,140.2538,140.2902,140.1902,140.272,4188.0
2021-12-27 14:00:00,154.31,154.56,154.24,154.49,8617.0,140.2356,140.4628,140.172,140.3992,8617.0
2021-12-27 14:05:00,154.52,154.6,154.47,154.55,7973.0,140.4265,140.4992,140.381,140.4538,7973.0
2021-12-27 14:10:00,154.58,154.61,154.49,154.6,8003.0,140.481,140.5083,140.3992,140.4992,8003.0
2021-12-27 14:15:00,154.62,154.66,154.54,154.54,7100.0,140.5174,140.5537,140.4447,140.4447,7100.0
2021-12-27 14:20:00,154.52,154.58,154.49,154.57,2081.0,140.4265,140.481,140.3992,140.4719,2081.0
2021-12-27 14:25:00,154.59,154.62,154.46,154.49,6684.0,140.4901,140.5174,140.372,140.3992,6684.0
2021-12-27 14:30:00,154.46,154.49,154.36,154.44,2812.0,140.372,140.3992,140.2811,140.3538,2812.0
2021-12-27 14:35:00,154.48,154.53,154.4,154.44,7705.0,140.3901,140.4356,140.3174,140.3538,7705.0
2021-12-27 14:40:00,154.46,154.51,154.34,154.37,6012.0,140.372,140.4174,140.2629,140.2902,6012.0
2021-12-27 14:45:00,154.33,154.41,154.26,154.29,6843.0,140.2538,140.3265,140.1902,140.2175,6843.0
2021-12-27 14:50:00,154.3,154.33,154.15,154.22,4101.0,140.2266,140.2538,140.0902,140.1538,4101.0
2021-12-27 14:55:00,154.21,154.24,154.14,154.18,9196.0,140.1448,140.172,140.0811,140.1175,9196.0
2021-12-27 15:00:00,154.16,154.26,154.09,154.21,9542.0,140.0993,140.1902,140.0357,140.1448,9542.0
2021-12-27 15:05:00,154.16,154.21,154.05,154.18,8500.0,140.0993,140.1448,139.9994,140.1175,8500.0
2021-12-27 15:10:00,154.19,154.31,154.09,154.31,5859.0,140.1266,140.2356,140.0357,140.2356,5859.0
2021-12-27 15:15:00,154.4,154.4,154.31,154.35,4177.0,140.3174,140.3174,140.2356,140.272,4177.0
2021-12-27 15:20:00,154.32,154.35,154.22,154.3,7098.0,140.2447,140.272,140.1538,140.2266,7098.0
2021-12-27 15:25:00,154.28,154.43,154.27,154.36,8997.0,140.2084,140.3447,140.1993,140.2811,8997.0
2021-12-27 15:30:00,154.4,154.78,154.39,154.78,10129.0,140.3174,140.6628,140.3083,140.6628,10129.0
2021-12-27 15:35:00,154.75,154.75,154.44,154.46,5468.0,140.6355,140.6355,140.3538,140.372,5468.0
2021-12-27 15:40:00,154.43,154.63,154.38,154.56,7016.0,140.3447,140.5265,140.2993,140.4628,7016.0
2021-12-27 15:45:00,154.57,154.58,154.38,154.42,5432.0,140.4719,140.481,140.2993,140.3356,5432.0
2021-12-27 15:50:00,154.5,155.24,154.5,155.17,38295.0,140.4083,141.0808,140.4083,141.0172,38295.0
2021-12-27 15:55:00,155.17,155.4,155.07,155.36,82704.0,141.0172,141.2262,140.9263,141.1899,82704.0
2021-12-28 09:30:00,156.4,156.42,155.3,155.47,37061.0,142.135,142.1532,141.1353,141.2898,37061.0
2021-12-28 09:35:00,155.54,156.17,155.42,156.02,11139.0,141.3535,141.926,141.2444,141.7897,11139.0
2021-12-28 09:40:00,156.04,156.81,156.04,156.46,10003.0,141.8079,142.5076,141.8079,142.1895,10003.0
2021-12-28 09:45:00,156.43,156.7,155.67,155.9,7727.0,142.1623,142.4077,141.4716,141.6806,7727.0
2021-12-28 09:50:00,155.85,156.08,155.65,155.65,3936.0,141.6352,141.8442,141.4534,141.4534,3936.0
2021-12-28 09:55:00,155.82,156.28,155.82,156.0,7618.0,141.6079,142.026,141.6079,141.7715,7618.0
2021-12-28 10:00:00,156.11,156.62,155.77,156.62,16623.0,141.8715,142.3349,141.5625,142.3349,16623.0
2021-12-28 10:05:00,156.5,156.6,155.48,155.67,5841.0,142.2259,142.3168,141.2989,141.4716,5841.0
2021-12-28 10:10:00,155.76,156.08,155.52,155.59,4983.0,141.5534,141.8442,141.3353,141.3989,4983.0
2021-12-28 10:15:00,155.66,155.95,155.13,155.13,6915.0,141.4625,141.7261,140.9808,140.9808,6915.0
2021-12-28 10:20:00,155.18,155.59,155.18,155.53,5309.0,141.0263,141.3989,141.0263,141.3444,5309.0
2021-12-28 10:25:00,155.58,155.69,155.43,155.57,2250.0,141.3898,141.4898,141.2535,141.3807,2250.0
2021-12-28 10:30:00,155.55,155.99,155.5,155.97,6797.0,141.3625,141.7624,141.3171,141.7442,6797.0
2021-12-28 10:35:00,156.0,156.19,155.95,155.95,9214.0,141.7715,141.9442,141.7261,141.7261,9214.0
2021-12-28 10:40:00,155.89,156.04,155.73,155.82,2194.0,141.6715,141.8079,141.5261,141.6079,2194.0
2021-12-28 10:45:00,155.73,155.85,155.6,155.75,11676.0,141.5261,141.6352,141.408,141.5443,11676.0
2021-12-28 10:50:00,155.83,155.98,155.54,155.54,6775.0,141.617,141.7533,141.3535,141.3535,6775.0
2021-12-28 10:55:00,155.79,155.86,155.54,155.65,4512.0,141.5807,141.6443,141.3535,141.4534,4512.0
2021-12-28 11:00:00,155.62,155.83,155.62,155.8,4799.0,141.4262,141.617,141.4262,141.5897,4799.0
2021-12-28 11:05:00,155.67,155.67,155.29,155.37,2423.0,141.4716,141.4716,141.1263,141.199,2423.0
2021-12-28 11:10:00,155.3,155.37,155.2,155.23,4968.0,141.1353,141.199,141.0445,141.0717,4968.0
2021-12-28 11:15:00,155.23,155.23,154.9,154.95,4000.0,141.0717,141.0717,140.7718,140.8173,4000.0
2021-12-28 11:20:00,154.86,155.03,154.86,155.03,2301.0,140.7355,140.89,140.7355,140.89,2301.0
2021-12-28 11:25:00,155.05,155.09,154.93,155.09,1593.0,140.9081,140.9445,140.7991,140.9445,1593.0
2021-12-28 11:30:00,155.06,155.22,154.91,155.21,3164.0,140.9172,141.0626,140.7809,141.0536,3164.0
2021-12-28 11:35:00,155.21,155.34,155.07,155.34,2168.0,141.0536,141.1717,140.9263,141.1717,2168.0
2021-12-28 11:40:00,155.38,155.43,155.23,155.24,2219.0,141.208,141.2535,141.0717,141.0808,2219.0
2021-12-28 11:45:00,155.31,155.39,155.18,155.29,4396.0,141.1444,141.2171,141.0263,141.1263,4396.0
2021-12-28 11:50:00,155.22,155.63,155.19,155.62,2816.0,141.0626,141.4352,141.0354,141.4262,2816.0
2021-12-28 11:55:00,155.58,155.59,155.42,155.43,693.0,141.3898,141.3989,141.2444,141.2535,693.0
2021-12-28 12:00:00,155.41,155.65,155.41,155.65,3309.0,141.2353,141.4534,141.2353,141.4534,3309.0
2021-12-28 12:05:00,155.55,155.57,155.45,155.52,1771.0,141.3625,141.3807,141.2717,141.3353,1771.0
2021-12-28 12:10:00,155.5,155.64,155.48,155.59,1800.0,141.3171,141.4443,141.2989,141.3989,1800.0
2021-12-28 12:15:00,155.55,155.55,155.33,155.37,4220.0,141.3625,141.3625,141.1626,141.199,4220.0
2021-12-28 12:20:00,155.36,155.5,155.26,155.5,1570.0,141.1899,141.3171,141.099,141.3171,1570.0
2021-12-28 12:25:00,155.44,155.57,155.2,155.23,2927.0,141.2626,141.3807,141.0445,141.0717,2927.0
2021-12-28 12:30:00,155.17,155.28,155.09,155.16,3137.0,141.0172,141.1172,140.9445,141.0081,3137.0
2021-12-28 12:35:00,155.17,155.35,155.13,155.35,3616.0,141.0172,141.1808,140.9808,141.1808,3616.0
2021-12-28 12:40:00,155.37,155.42,155.35,155.36,1477.0,141.199,141.2444,141.1808,141.1899,1477.0
2021-12-28 12:45:00,155.4,155.41,155.3,155.34,1400.0,141.2262,141.2353,141.1353,141.1717,1400.0
2021-12-28 12:50:00,155.39,155.59,155.36,155.39,5047.0,141.2171,141.3989,141.1899,141.2171,5047.0
2021-12-28 12:55:00,155.38,155.44,155.31,155.31,1370.0,141.208,141.2626,141.1444,141.1444,1370.0
2021-12-28 13:00:00,155.28,155.48,155.24,155.36,3721.0,141.1172,141.2989,141.0808,141.1899,3721.0
2021-12-28 13:05:00,155.38,155.53,155.21,155.53,11593.0,141.208,141.3444,141.0536,141.3444,11593.0
2021-12-28 13:10:00,155.56,155.57,155.41,155.41,2148.0,141.3716,141.3807,141.2353,141.2353,2148.0
2021-12-28 13:15:00,155.38,155.41,155.23,155.35,5600.0,141.208,141.2353,141.0717,141.1808,5600.0
2021-12-28 13:20:00,155.36,155.45,155.34,155.35,3194.0,141.1899,141.2717,141.1717,141.1808,3194.0
2021-12-28 13:25:00,155.48,155.53,155.34,155.47,1270.0,141.2989,141.3444,141.1717,141.2898,1270.0
2021-12-28 13:30:00,155.52,155.57,155.45,155.49,4172.0,141.3353,141.3807,141.2717,141.308,4172.0
2021-12-28 13:35:00,155.5,155.52,155.34,155.4,3128.0,141.3171,141.3353,141.1717,141.2262,3128.0
2021-12-28 13:40:00,155.43,155.62,155.43,155.53,1510.0,141.2535,141.4262,141.2535,141.3444,1510.0
2021-12-28 13:45:00,155.46,155.59,155.45,155.59,2008.0,141.2808,141.3989,141.2717,141.3989,2008.0
2021-12-28 13:50:00,155.64,155.86,155.63,155.86,5412.0,141.4443,141.6443,141.4352,141.6443,5412.0
2021-12-28 13:55:00,155.74,155.89,155.68,155.86,3613.0,141.5352,141.6715,141.4807,141.6443,3613.0
2021-12-28 14:00:00,155.7,155.77,155.6,155.61,5236.0,141.4989,141.5625,141.408,141.4171,5236.0
2021-12-28 14:05:00,155.63,155.76,155.62,155.7,4162.0,141.4352,141.5534,141.4262,141.4989,4162.0
2021-12-28 14:10:00,155.7,155.87,155.61,155.79,7295.0,141.4989,141.6534,141.4171,141.5807,7295.0
2021-12-28 14:15:00,155.78,156.09,155.78,156.07,5071.0,141.5716,141.8533,141.5716,141.8351,5071.0
2021-12-28 14:20:00,156.08,156.32,156.08,156.31,3113.0,141.8442,142.0623,141.8442,142.0532,3113.0
2021-12-28 14:25:00,156.21,156.35,156.21,156.24,7271.0,141.9623,142.0896,141.9623,141.9896,7271.0
2021-12-28 14:30:00,156.28,156.35,156.12,156.12,7494.0,142.026,142.0896,141.8806,141.8806,7494.0
2021-12-28 14:35:00,156.09,156.14,156.04,156.14,1500.0,141.8533,141.8987,141.8079,141.8987,1500.0
2021-12-28 14:40:00,156.14,156.27,156.14,156.15,2282.0,141.8987,142.0169,141.8987,141.9078,2282.0
2021-12-28 14:45:00,156.08,156.11,155.96,156.0,3043.0,141.8442,141.8715,141.7351,141.7715,3043.0
2021-12-28 14:50:00,155.96,156.25,155.94,156.13,4069.0,141.7351,141.9987,141.717,141.8896,4069.0
2021-12-28 14:55:00,156.14,156.2,156.03,156.2,3959.0,141.8987,141.9533,141.7988,141.9533,3959.0
2021-12-28 15:00:00,156.1,156.17,156.0,156.05,7487.0,141.8624,141.926,141.7715,141.8169,7487.0
2021-12-28 15:05:00,156.04,156.17,155.93,156.12,3158.0,141.8079,141.926,141.7079,141.8806,3158.0
2021-12-28 15:10:00,156.09,156.23,156.05,156.18,3451.0,141.8533,141.9805,141.8169,141.9351,3451.0
2021-12-28 15:15:00,156.13,156.28,156.13,156.24,3070.0,141.8896,142.026,141.8896,141.9896,3070.0
2021-12-28 15:20:00,156.25,156.25,156.08,156.14,4080.0,141.9987,141.9987,141.8442,141.8987,4080.0
2021-12-28 15:25:00,156.2,156.23,156.02,156.02,8668.0,141.9533,141.9805,141.7897,141.7897,8668.0
2021-12-28 15:30:00,156.06,156.27,156.06,156.21,4795.0,141.826,142.0169,141.826,141.9623,4795.0
2021-12-28 15:35:00,156.24,156.35,156.18,156.18,9933.0,141.9896,142.0896,141.9351,141.9351,9933.0
2021-12-28 15:40:00,156.18,156.44,156.13,156.41,7189.0,141.9351,142.1714,141.8896,142.1441,7189.0
2021-12-28 15:45:00,156.42,156.55,156.3,156.36,10232.0,142.1532,142.2713,142.0441,142.0987,10232.0
2021-12-28 15:50:00,156.24,156.24,155.81,155.88,18017.0,141.9896,141.9896,141.5988,141.6624,18017.0
2021-12-28 15:55:00,155.9,156.09,155.71,155.95,72901.0,141.6806,141.8533,141.5079,141.7261,72901.0
2021-12-29 09:30:00,156.1,157.13,156.07,157.12,15373.0,141.8624,142.7984,141.8351,142.7893,15373.0
2021-12-29 09:35:00,156.97,157.48,156.66,156.9,9205.0,142.653,143.1165,142.3713,142.5894,9205.0
2021-12-29 09:40:00,157.08,157.26,156.6,156.77,10748.0,142.753,142.9166,142.3168,142.4713,10748.0
2021-12-29 09:45:00,156.85,156.89,156.4,156.57,6656.0,142.544,142.5803,142.135,142.2895,6656.0
2021-12-29 09:50:00,156.72,157.39,156.72,157.28,2982.0,142.4258,143.0347,142.4258,142.9348,2982.0
2021-12-29 09:55:00,157.36,157.5,156.98,157.4,5076.0,143.0075,143.1347,142.6621,143.0438,5076.0
2021-12-29 10:00:00,157.45,157.87,157.34,157.69,12636.0,143.0892,143.4709,142.9893,143.3074,12636.0
2021-12-29 10:05:00,157.73,158.14,157.61,158.14,14332.0,143.3437,143.7163,143.2347,143.7163,14332.0
2021-12-29 10:10:00,158.15,158.48,157.28,157.28,12308.0,143.7254,144.0253,142.9348,142.9348,12308.0
2021-12-29 10:15:00,157.4,157.4,156.88,157.24,10506.0,143.0438,143.0438,142.5712,142.8984,10506.0
2021-12-29 10:20:00,157.34,157.62,157.3,157.62,4375.0,142.9893,143.2437,142.9529,143.2437,4375.0
2021-12-29 10:25:00,157.64,157.68,157.3,157.39,4401.0,143.2619,143.2983,142.9529,143.0347,4401.0
2021-12-29 10:30:00,157.37,157.57,157.02,157.48,5400.0,143.0165,143.1983,142.6985,143.1165,5400.0
2021-12-29 10:35:00,157.34,157.48,157.04,157.3,3402.0,142.9893,143.1165,142.7166,142.9529,3402.0
2021-12-29 10:40:00,157.31,157.43,157.1,157.34,4550.0,142.962,143.0711,142.7712,142.9893,4550.0
2021-12-29 10:45:00,157.23,157.32,157.05,157.15,3212.0,142.8893,142.9711,142.7257,142.8166,3212.0
2021-12-29 10:50:00,156.96,157.3,156.96,157.27,4501.0,142.6439,142.9529,142.6439,142.9257,4501.0
2021-12-29 10:55:00,157.19,157.24,157.0,157.17,2472.0,142.853,142.8984,142.6803,142.8348,2472.0
2021-12-29 11:00:00,157.09,157.49,157.0,157.48,2964.0,142.7621,143.1256,142.6803,143.1165,2964.0
2021-12-29 11:05:00,157.5,157.7,157.5,157.59,4130.0,143.1347,143.3164,143.1347,143.2165,4130.0
2021-12-29 11:10:00,157.53,157.94,157.45,157.87,55818.0,143.1619,143.5346,143.0892,143.4709,55818.0
2021-12-29 11:15:00,157.92,157.93,157.42,157.76,18917.0,143.5164,143.5255,143.062,143.371,18917.0
2021-12-29 11:20:00,157.71,157.8,157.24,157.33,45414.0,143.3255,143.4073,142.8984,142.9802,45414.0
2021-12-29 11:25:00,157.25,157.56,157.17,157.48,11319.0,142.9075,143.1892,142.8348,143.1165,11319.0
2021-12-29 11:30:00,157.44,157.55,157.34,157.43,3517.0,143.0802,143.1801,142.9893,143.0711,3517.0
2021-12-29 11:35:00,157.41,157.54,157.27,157.41,14760.0,143.0529,143.171,142.9257,143.0529,14760.0
2021-12-29 11:40:00,157.55,157.55,157.44,157.49,1243.0,143.1801,143.1801,143.0802,143.1256,1243.0
2021-12-29 11:45:00,157.5,157.56,157.43,157.49,2205.0,143.1347,143.1892,143.0711,143.1256,2205.0
2021-12-29 11:50:00,157.43,157.47,157.31,157.34,3260.0,143.0711,143.1074,142.962,142.9893,3260.0
2021-12-29 11:55:00,157.27,157.43,157.12,157.12,1784.0,142.9257,143.0711,142.7893,142.7893,1784.0
2021-12-29 12:00:00,157.09,157.19,156.92,157.13,7016.0,142.7621,142.853,142.6076,142.7984,7016.0
2021-12-29 12:05:00,157.18,157.19,157.0,157.0,1445.0,142.8439,142.853,142.6803,142.6803,1445.0
2021-12-29 12:10:00,157.02,157.02,156.71,156.82,5997.0,142.6985,142.6985,142.4167,142.5167,5997.0
2021-12-29 12:15:00,156.78,156.83,156.5,156.57,6282.0,142.4804,142.5258,142.2259,142.2895,6282.0
2021-12-29 12:20:00,156.58,156.64,156.46,156.5,1772.0,142.2986,142.3531,142.1895,142.2259,1772.0
2021-12-29 12:25:00,156.43,156.6,156.43,156.48,4116.0,142.1623,142.3168,142.1623,142.2077,4116.0
2021-12-29 12:30:00,156.46,156.52,156.27,156.29,2096.0,142.1895,142.2441,142.0169,142.035,2096.0
2021-12-29 12:35:00,156.37,156.52,156.36,156.47,3564.0,142.1078,142.2441,142.0987,142.1986,3564.0
2021-12-29 12:40:00,156.41,156.44,156.24,156.39,4495.0,142.1441,142.1714,141.9896,142.1259,4495.0
2021-12-29 12:45:00,156.34,156.73,156.33,156.73,3227.0,142.0805,142.4349,142.0714,142.4349,3227.0
2021-12-29 12:50:00,156.68,156.9,156.6,156.62,6124.0,142.3895,142.5894,142.3168,142.3349,6124.0
2021-12-29 12:55:00,156.71,156.94,156.71,156.94,2638.0,142.4167,142.6258,142.4167,142.6258,2638.0
2021-12-29 13:00:00,156.94,157.06,156.89,157.03,5835.0,142.6258,142.7348,142.5803,142.7076,5835.0
2021-12-29 13:05:00,157.01,157.02,156.54,156.62,13255.0,142.6894,142.6985,142.2622,142.3349,13255.0
2021-12-29 13:10:00,156.49,156.69,156.49,156.68,3023.0,142.2168,142.3986,142.2168,142.3895,3023.0
2021-12-29 13:15:00,156.64,156.64,156.44,156.57,2301.0,142.3531,142.3531,142.1714,142.2895,2301.0
2021-12-29 13:20:00,156.5,156.53,156.4,156.41,1611.0,142.2259,142.2532,142.135,142.1441,1611.0
2021-12-29 13:25:00,156.4,156.6,156.4,156.6,1958.0,142.135,142.3168,142.135,142.3168,1958.0
2021-12-29 13:30:00,156.57,156.7,156.48,156.55,3336.0,142.2895,142.4077,142.2077,142.2713,3336.0
2021-12-29 13:35:00,156.45,156.45,156.25,156.25,2100.0,142.1805,142.1805,141.9987,141.9987,2100.0
2021-12-29 13:40:00,156.32,156.37,156.18,156.27,3485.0,142.0623,142.1078,141.9351,142.0169,3485.0
2021-12-29 13:45:00,156.3,156.4,156.3,156.4,950.0,142.0441,142.135,142.0441,142.135,950.0
2021-12-29 13:50:00,156.39,156.55,156.39,156.55,850.0,142.1259,142.2713,142.1259,142.2713,850.0
2021-12-29 13:55:00,156.65,156.65,156.49,156.56,2059.0,142.3622,142.3622,142.2168,142.2804,2059.0
2021-12-29 14:00:00,156.47,156.51,156.38,156.46,1450.0,142.1986,142.235,142.1168,142.1895,1450.0
2021-12-29 14:05:00,156.42,156.51,156.42,156.49,1843.0,142.1532,142.235,142.1532,142.2168,1843.0
2021-12-29 14:10:00,156.53,156.62,156.49,156.56,4498.0,142.2532,142.3349,142.2168,142.2804,4498.0
2021-12-29 14:15:00,156.6,156.78,156.58,156.58,2939.0,142.3168,142.4804,142.2986,142.2986,2939.0
2021-12-29 14:20:00,156.58,156.64,156.43,156.49,2087.0,142.2986,142.3531,142.1623,142.2168,2087.0
2021-12-29 14:25:00,156.49,156.56,156.39,156.5,5678.0,142.2168,142.2804,142.1259,142.2259,5678.0
2021-12-29 14:30:00,156.55,156.86,156.54,156.86,1560.0,142.2713,142.5531,142.2622,142.5531,1560.0
2021-12-29 14:35:00,156.78,156.82,156.72,156.72,1763.0,142.4804,142.5167,142.4258,142.4258,1763.0
2021-12-29 14:40:00,156.66,156.67,156.52,156.53,3528.0,142.3713,142.3804,142.2441,142.2532,3528.0
2021-12-29 14:45:00,156.57,156.74,156.57,156.65,2100.0,142.2895,142.444,142.2895,142.3622,2100.0
2021-12-29 14:50:00,156.6,156.82,156.6,156.75,969.0,142.3168,142.5167,142.3168,142.4531,969.0
2021-12-29 14:55:00,156.77,156.8,156.69,156.7,2500.0,142.4713,142.4985,142.3986,142.4077,2500.0
2021-12-29 15:00:00,156.68,156.79,156.64,156.75,2003.0,142.3895,142.4894,142.3531,142.4531,2003.0
2021-12-29 15:05:00,156.61,156.68,156.47,156.47,4508.0,142.3259,142.3895,142.1986,142.1986,4508.0
2021-12-29 15:10:00,156.42,156.54,156.42,156.48,3125.0,142.1532,142.2622,142.1532,142.2077,3125.0
2021-12-29 15:15:00,156.48,156.57,156.46,156.57,1800.0,142.2077,142.2895,142.1895,142.2895,1800.0
2021-12-29 15:20:00,156.5,156.52,156.3,156.52,2950.0,142.2259,142.2441,142.0441,142.2441,2950.0
2021-12-29 15:25:00,156.52,156.6,156.44,156.58,4977.0,142.2441,142.3168,142.1714,142.2986,4977.0
2021-12-29 15:30:00,156.58,156.83,156.54,156.72,2335.0,142.2986,142.5258,142.2622,142.4258,2335.0
2021-12-29 15:35:00,156.67,156.72,156.6,156.65,5985.0,142.3804,142.4258,142.3168,142.3622,5985.0
2021-12-29 15:40:00,156.67,156.75,156.56,156.57,5938.0,142.3804,142.4531,142.2804,142.2895,5938.0
2021-12-29 15:45:00,156.58,156.74,156.57,156.69,5217.0,142.2986,142.444,142.2895,142.3986,5217.0
2021-12-29 15:50:00,156.71,156.81,156.58,156.61,9223.0,142.4167,142.5076,142.2986,142.3259,9223.0
2021-12-29 15:55:00,156.57,156.71,156.29,156.33,35678.0,142.2895,142.4167,142.035,142.0714,35678.0
2021-12-30 09:30:00,156.37,156.5,155.5,156.19,14338.0,142.1078,142.2259,141.3171,141.9442,14338.0
2021-12-30 09:35:00,156.18,156.72,156.18,156.48,8754.0,141.9351,142.4258,141.9351,142.2077,8754.0
2021-12-30 09:40:00,156.56,157.1,156.35,156.35,9575.0,142.2804,142.7712,142.0896,142.0896,9575.0
2021-12-30 09:45:00,156.4,157.24,156.38,157.09,6185.0,142.135,142.8984,142.1168,142.7621,6185.0
2021-12-30 09:50:00,157.03,157.15,156.75,156.86,10796.0,142.7076,142.8166,142.4531,142.5531,10796.0
2021-12-30 09:55:00,156.72,157.34,156.65,156.83,15389.0,142.4258,142.9893,142.3622,142.5258,15389.0
2021-12-30 10:00:00,157.03,157.29,156.88,157.1,2868.0,142.7076,142.9438,142.5712,142.7712,2868.0
2021-12-30 10:05:00,157.28,157.73,157.23,157.52,8996.0,142.9348,143.3437,142.8893,143.1529,8996.0
2021-12-30 10:10:00,157.47,157.77,157.39,157.55,8540.0,143.1074,143.3801,143.0347,143.1801,8540.0
2021-12-30 10:15:00,157.53,157.79,157.49,157.66,7215.0,143.1619,143.3982,143.1256,143.2801,7215.0
2021-12-30 10:20:00,157.6,157.76,157.25,157.56,5094.0,143.2256,143.371,142.9075,143.1892,5094.0
2021-12-30 10:25:00,157.66,157.77,157.36,157.5,9309.0,143.2801,143.3801,143.0075,143.1347,9309.0
2021-12-30 10:30:00,157.5,157.63,157.43,157.63,5907.0,143.1347,143.2528,143.0711,143.2528,5907.0
2021-12-30 10:35:00,157.67,157.8,157.45,157.64,39979.0,143.2892,143.4073,143.0892,143.2619,39979.0
2021-12-30 10:40:00,157.72,157.97,157.69,157.76,6868.0,143.3346,143.5618,143.3074,143.371,6868.0
2021-12-30 10:45:00,157.81,158.05,157.81,157.85,4724.0,143.4164,143.6345,143.4164,143.4528,4724.0
2021-12-30 10:50:00,157.7,157.77,157.54,157.57,7749.0,143.3164,143.3801,143.171,143.1983,7749.0
2021-12-30 10:55:00,157.55,157.92,157.55,157.75,9164.0,143.1801,143.5164,143.1801,143.3619,9164.0
2021-12-30 11:00:00,157.72,157.73,157.51,157.56,2275.0,143.3346,143.3437,143.1438,143.1892,2275.0
2021-12-30 11:05:00,157.59,157.74,157.44,157.51,4687.0,143.2165,143.3528,143.0802,143.1438,4687.0
2021-12-30 11:10:00,157.37,157.5,157.36,157.45,5845.0,143.0165,143.1347,143.0075,143.0892,5845.0
2021-12-30 11:15:00,157.34,157.61,157.34,157.48,4299.0,142.9893,143.2347,142.9893,143.1165,4299.0
2021-12-30 11:20:00,157.44,157.5,157.24,157.43,9622.0,143.0802,143.1347,142.8984,143.0711,9622.0
2021-12-30 11:25:00,157.4,157.69,157.36,157.51,6049.0,143.0438,143.3074,143.0075,143.1438,6049.0
2021-12-30 11:30:00,157.45,157.49,157.36,157.48,6014.0,143.0892,143.1256,143.0075,143.1165,6014.0
2021-12-30 11:35:00,157.5,157.57,157.21,157.48,4854.0,143.1347,143.1983,142.8711,143.1165,4854.0
2021-12-30 11:40:00,157.41,157.48,157.18,157.32,3543.0,143.0529,143.1165,142.8439,142.9711,3543.0
2021-12-30 11:45:00,157.32,157.34,157.22,157.29,3803.0,142.9711,142.9893,142.8802,142.9438,3803.0
2021-12-30 11:50:00,157.24,157.43,157.21,157.22,8286.0,142.8984,143.0711,142.8711,142.8802,8286.0
2021-12-30 11:55:00,157.22,157.4,157.1,157.36,4911.0,142.8802,143.0438,142.7712,143.0075,4911.0
2021-12-30 12:00:00,157.42,157.75,157.42,157.69,9082.0,143.062,143.3619,143.062,143.3074,9082.0
2021-12-30 12:05:00,157.65,157.69,157.55,157.57,3997.0,143.271,143.3074,143.1801,143.1983,3997.0
2021-12-30 12:10:00,157.51,157.62,157.5,157.59,1984.0,143.1438,143.2437,143.1347,143.2165,1984.0
2021-12-30 12:15:00,157.55,157.78,157.55,157.55,8195.0,143.1801,143.3891,143.1801,143.1801,8195.0
2021-12-30 12:20:00,157.48,157.5,157.32,157.47,4739.0,143.1165,143.1347,142.9711,143.1074,4739.0
2021-12-30 12:25:00,157.48,157.75,157.36,157.72,7344.0,143.1165,143.3619,143.0075,143.3346,7344.0
2021-12-30 12:30:00,157.75,157.75,157.43,157.43,6248.0,143.3619,143.3619,143.0711,143.0711,6248.0
2021-12-30 12:35:00,157.46,157.6,157.39,157.6,3987.0,143.0983,143.2256,143.0347,143.2256,3987.0
2021-12-30 12:40:00,157.58,157.6,157.39,157.41,4477.0,143.2074,143.2256,143.0347,143.0529,4477.0
2021-12-30 12:45:00,157.35,157.52,157.33,157.39,5958.0,142.9984,143.1529,142.9802,143.0347,5958.0
2021-12-30 12:50:00,157.38,157.57,157.38,157.53,4102.0,143.0256,143.1983,143.0256,143.1619,4102.0
2021-12-30 12:55:00,157.55,157.58,157.44,157.44,2355.0,143.1801,143.2074,143.0802,143.0802,2355.0
2021-12-30 13:00:00,157.37,157.6,157.36,157.53,3512.0,143.0165,143.2256,143.0075,143.1619,3512.0
2021-12-30 13:05:00,157.61,157.72,157.61,157.68,3773.0,143.2347,143.3346,143.2347,143.2983,3773.0
2021-12-30 13:10:00,157.65,157.69,157.5,157.53,2790.0,143.271,143.3074,143.1347,143.1619,2790.0
2021-12-30 13:15:00,157.51,157.55,157.38,157.38,2854.0,143.1438,143.1801,143.0256,143.0256,2854.0
2021-12-30 13:20:00,157.38,157.45,157.35,157.45,4238.0,143.0256,143.0892,142.9984,143.0892,4238.0
2021-12-30 13:25:00,157.38,157.45,157.33,157.38,3556.0,143.0256,143.0892,142.9802,143.0256,3556.0
2021-12-30 13:30:00,157.39,157.51,157.36,157.42,2517.0,143.0347,143.1438,143.0075,143.062,2517.0
2021-12-30 13:35:00,157.38,157.43,157.32,157.37,4741.0,143.0256,143.0711,142.9711,143.0165,4741.0
2021-12-30 13:40:00,157.36,157.36,157.22,157.24,3340.0,143.0075,143.0075,142.8802,142.8984,3340.0
2021-12-30 13:45:00,157.22,157.65,157.22,157.59,15281.0,142.8802,143.271,142.8802,143.2165,15281.0
2021-12-30 13:50:00,157.59,157.85,157.52,157.66,6611.0,143.2165,143.4528,143.1529,143.2801,6611.0
2021-12-30 13:55:00,157.65,157.73,157.39,157.58,19608.0,143.271,143.3437,143.0347,143.2074,19608.0
2021-12-30 14:00:00,157.57,157.57,157.16,157.17,2877.0,143.1983,143.1983,142.8257,142.8348,2877.0
2021-12-30 14:05:00,157.2,157.43,157.11,157.38,4701.0,142.862,143.0711,142.7803,143.0256,4701.0
2021-12-30 14:10:00,157.38,157.41,157.16,157.18,1950.0,143.0256,143.0529,142.8257,142.8439,1950.0
2021-12-30 14:15:00,157.18,157.34,157.11,157.2,5739.0,142.8439,142.9893,142.7803,142.862,5739.0
2021-12-30 14:20:00,157.2,157.2,156.98,156.98,8742.0,142.862,142.862,142.6621,142.6621,8742.0
2021-12-30 14:25:00,157.05,157.23,157.03,157.23,5291.0,142.7257,142.8893,142.7076,142.8893,5291.0
2021-12-30 14:30:00,157.21,157.23,157.1,157.17,4870.0,142.8711,142.8893,142.7712,142.8348,4870.0
2021-12-30 14:35:00,157.19,157.33,157.14,157.33,4613.0,142.853,142.9802,142.8075,142.9802,4613.0
2021-12-30 14:40:00,157.32,157.35,157.24,157.34,3557.0,142.9711,142.9984,142.8984,142.9893,3557.0
2021-12-30 14:45:00,157.32,157.4,157.28,157.32,6768.0,142.9711,143.0438,142.9348,142.9711,6768.0
2021-12-30 14:50:00,157.35,157.42,157.3,157.4,4606.0,142.9984,143.062,142.9529,143.0438,4606.0
2021-12-30 14:55:00,157.41,157.44,157.28,157.35,5791.0,143.0529,143.0802,142.9348,142.9984,5791.0
2021-12-30 15:00:00,157.39,157.39,157.18,157.3,10753.0,143.0347,143.0347,142.8439,142.9529,10753.0
2021-12-30 15:05:00,157.3,157.3,157.05,157.06,2944.0,142.9529,142.9529,142.7257,142.7348,2944.0
2021-12-30 15:10:00,157.02,157.02,156.86,156.96,4425.0,142.6985,142.6985,142.5531,142.6439,4425.0
2021-12-30 15:15:00,156.97,157.02,156.87,156.93,6196.0,142.653,142.6985,142.5621,142.6167,6196.0
2021-12-30 15:20:00,156.91,156.94,156.78,156.84,4076.0,142.5985,142.6258,142.4804,142.5349,4076.0
2021-12-30 15:25:00,156.85,156.89,156.72,156.73,3151.0,142.544,142.5803,142.4258,142.4349,3151.0
2021-12-30 15:30:00,156.74,156.96,156.74,156.79,8765.0,142.444,142.6439,142.444,142.4894,8765.0
2021-12-30 15:35:00,156.74,156.81,156.6,156.66,7898.0,142.444,142.5076,142.3168,142.3713,7898.0
2021-12-30 15:40:00,156.63,156.68,156.52,156.59,6410.0,142.344,142.3895,142.2441,142.3077,6410.0
2021-12-30 15:45:00,156.52,156.63,156.38,156.44,15756.0,142.2441,142.344,142.1168,142.1714,15756.0
2021-12-30 15:50:00,156.37,156.38,156.04,156.17,25065.0,142.1078,142.1168,141.8079,141.926,25065.0
2021-12-30 15:55:00,156.2,156.22,155.41,155.8,58193.0,141.9533,141.9714,141.2353,141.5897,58193.0
2021-12-31 09:30:00,155.8,156.53,155.8,156.5,9366.0,141.5897,142.2532,141.5897,142.2259,9366.0
2021-12-31 09:35:00,156.52,157.03,156.39,156.39,4380.0,142.2441,142.7076,142.1259,142.1259,4380.0
2021-12-31 09:40:00,156.37,156.37,155.7,155.81,2126.0,142.1078,142.1078,141.4989,141.5988,2126.0
2021-12-31 09:45:00,155.63,155.92,155.5,155.72,7555.0,141.4352,141.6988,141.3171,141.517,7555.0
2021-12-31 09:50:00,155.74,156.18,155.65,156.13,3504.0,141.5352,141.9351,141.4534,141.8896,3504.0
2021-12-31 09:55:00,156.36,156.62,155.92,156.09,1800.0,142.0987,142.3349,141.6988,141.8533,1800.0
2021-12-31 10:00:00,156.28,156.28,155.66,155.92,3791.0,142.026,142.026,141.4625,141.6988,3791.0
2021-12-31 10:05:00,155.97,156.36,155.89,156.07,5136.0,141.7442,142.0987,141.6715,141.8351,5136.0
2021-12-31 10:10:00,156.11,156.24,156.0,156.1,1750.0,141.8715,141.9896,141.7715,141.8624,1750.0
2021-12-31 10:15:00,155.94,156.27,155.94,156.27,1105.0,141.717,142.0169,141.717,142.0169,1105.0
2021-12-31 10:20:00,156.18,156.18,155.84,155.88,4028.0,141.9351,141.9351,141.6261,141.6624,4028.0
2021-12-31 10:25:00,155.83,155.83,155.63,155.66,4836.0,141.617,141.617,141.4352,141.4625,4836.0
2021-12-31 10:30:00,155.61,155.69,155.34,155.35,2140.0,141.4171,141.4898,141.1717,141.1808,2140.0
2021-12-31 10:35:00,155.26,155.6,155.08,155.56,6995.0,141.099,141.408,140.9354,141.3716,6995.0
2021-12-31 10:40:00,155.55,155.58,155.41,155.54,2441.0,141.3625,141.3898,141.2353,141.3535,2441.0
2021-12-31 10:45:00,155.49,155.61,155.47,155.6,1872.0,141.308,141.4171,141.2898,141.408,1872.0
2021-12-31 10:50:00,155.65,155.9,155.42,155.9,2467.0,141.4534,141.6806,141.2444,141.6806,2467.0
2021-12-31 10:55:00,155.97,156.06,155.84,156.04,3831.0,141.7442,141.826,141.6261,141.8079,3831.0
2021-12-31 11:00:00,156.0,156.0,155.48,155.56,4623.0,141.7715,141.7715,141.2989,141.3716,4623.0
2021-12-31 11:05:00,155.6,155.61,155.39,155.5,1486.0,141.408,141.4171,141.2171,141.3171,1486.0
2021-12-31 11:10:00,155.5,155.63,155.5,155.59,2366.0,141.3171,141.4352,141.3171,141.3989,2366.0
2021-12-31 11:15:00,155.51,155.65,155.42,155.58,2541.0,141.3262,141.4534,141.2444,141.3898,2541.0
2021-12-31 11:20:00,155.55,155.77,155.51,155.77,7785.0,141.3625,141.5625,141.3262,141.5625,7785.0
2021-12-31 11:25:00,155.84,156.04,155.84,156.04,2425.0,141.6261,141.8079,141.6261,141.8079,2425.0
2021-12-31 11:30:00,155.92,155.92,155.77,155.87,8262.0,141.6988,141.6988,141.5625,141.6534,8262.0
2021-12-31 11:35:00,155.87,155.99,155.84,155.97,1947.0,141.6534,141.7624,141.6261,141.7442,1947.0
2021-12-31 11:40:00,155.92,156.02,155.92,156.02,1758.0,141.6988,141.7897,141.6988,141.7897,1758.0
2021-12-31 11:45:00,156.07,156.17,155.99,156.09,1983.0,141.8351,141.926,141.7624,141.8533,1983.0
2021-12-31 11:50:00,156.11,156.11,155.77,155.92,2703.0,141.8715,141.8715,141.5625,141.6988,2703.0
2021-12-31 11:55:00,155.96,156.0,155.86,155.92,3204.0,141.7351,141.7715,141.6443,141.6988,3204.0
2021-12-31 12:00:00,155.84,156.1,155.84,156.1,1264.0,141.6261,141.8624,141.6261,141.8624,1264.0
2021-12-31 12:05:00,156.08,156.14,156.02,156.02,2502.0,141.8442,141.8987,141.7897,141.7897,2502.0
2021-12-31 12:10:00,156.05,156.11,155.97,155.97,1430.0,141.8169,141.8715,141.7442,141.7442,1430.0
2021-12-31 12:15:00,155.89,155.9,155.77,155.8,7820.0,141.6715,141.6806,141.5625,141.5897,7820.0
2021-12-31 12:20:00,155.77,155.85,155.58,155.85,6293.0,141.5625,141.6352,141.3898,141.6352,6293.0
2021-12-31 12:25:00,155.85,155.91,155.72,155.72,4300.0,141.6352,141.6897,141.517,141.517,4300.0
2021-12-31 12:30:00,155.75,155.91,155.75,155.91,883.0,141.5443,141.6897,141.5443,141.6897,883.0
2021-12-31 12:35:00,155.96,156.01,155.9,155.91,3091.0,141.7351,141.7806,141.6806,141.6897,3091.0
2021-12-31 12:40:00,155.94,155.94,155.89,155.9,725.0,141.717,141.717,141.6715,141.6806,725.0
2021-12-31 12:45:00,155.9,155.9,155.74,155.81,1660.0,141.6806,141.6806,141.5352,141.5988,1660.0
2021-12-31 12:50:00,155.77,155.81,155.7,155.81,2513.0,141.5625,141.5988,141.4989,141.5988,2513.0
2021-12-31 12:55:00,155.75,156.07,155.62,155.97,9226.0,141.5443,141.8351,141.4262,141.7442,9226.0
2021-12-31 13:00:00,156.0,156.04,155.91,155.96,2191.0,141.7715,141.8079,141.6897,141.7351,2191.0
2021-12-31 13:05:00,155.92,155.92,155.84,155.84,321.0,141.6988,141.6988,141.6261,141.6261,321.0
2021-12-31 13:10:00,155.89,155.89,155.76,155.76,966.0,141.6715,141.6715,141.5534,141.5534,966.0
2021-12-31 13:15:00,155.82,155.84,155.71,155.71,535.0,141.6079,141.6261,141.5079,141.5079,535.0
2021-12-31 13:20:00,155.61,155.75,155.55,155.75,6854.0,141.4171,141.5443,141.3625,141.5443,6854.0
2021-12-31 13:25:00,155.8,155.87,155.8,155.81,1467.0,141.5897,141.6534,141.5897,141.5988,1467.0
2021-12-31 13:30:00,155.81,155.9,155.76,155.9,1800.0,141.5988,141.6806,141.5534,141.6806,1800.0
2021-12-31 13:35:00,155.89,155.89,155.7,155.83,1791.0,141.6715,141.6715,141.4989,141.617,1791.0
2021-12-31 13:40:00,155.77,155.77,155.65,155.7,1100.0,141.5625,141.5625,141.4534,141.4989,1100.0
2021-12-31 13:45:00,155.72,155.77,155.67,155.77,3256.0,141.517,141.5625,141.4716,141.5625,3256.0
2021-12-31 13:50:00,155.71,155.85,155.71,155.82,1800.0,141.5079,141.6352,141.5079,141.6079,1800.0
2021-12-31 13:55:00,155.84,155.99,155.84,155.86,3152.0,141.6261,141.7624,141.6261,141.6443,3152.0
2021-12-31 14:00:00,155.94,155.94,155.88,155.89,500.0,141.717,141.717,141.6624,141.6715,500.0
2021-12-31 14:05:00,155.94,155.96,155.87,155.9,2276.0,141.717,141.7351,141.6534,141.6806,2276.0
2021-12-31 14:10:00,155.9,155.95,155.85,155.85,1994.0,141.6806,141.7261,141.6352,141.6352,1994.0
2021-12-31 14:15:00,155.83,155.84,155.75,155.75,1118.0,141.617,141.6261,141.5443,141.5443,1118.0
2021-12-31 14:20:00,155.76,155.87,155.76,155.87,3533.0,141.5534,141.6534,141.5534,141.6534,3533.0
2021-12-31 14:25:00,155.82,155.91,155.75,155.91,1676.0,141.6079,141.6897,141.5443,141.6897,1676.0
2021-12-31 14:30:00,155.91,156.03,155.91,155.93,2224.0,141.6897,141.7988,141.6897,141.7079,2224.0
2021-12-31 14:35:00,155.98,156.02,155.92,156.02,1530.0,141.7533,141.7897,141.6988,141.7897,1530.0
2021-12-31 14:40:00,156.01,156.1,155.95,155.96,4298.0,141.7806,141.8624,141.7261,141.7351,4298.0
2021-12-31 14:45:00,156.01,156.05,155.92,155.94,1045.0,141.7806,141.8169,141.6988,141.717,1045.0
2021-12-31 14:50:00,155.97,156.01,155.82,155.94,2553.0,141.7442,141.7806,141.6079,141.717,2553.0
2021-12-31 14:55:00,155.95,155.96,155.78,155.89,2236.0,141.7261,141.7351,141.5716,141.6715,2236.0
2021-12-31 15:00:00,155.93,156.11,155.93,155.95,4799.0,141.7079,141.8715,141.7079,141.7261,4799.0
2021-12-31 15:05:00,155.92,155.98,155.82,155.82,1469.0,141.6988,141.7533,141.6079,141.6079,1469.0
2021-12-31 15:10:00,155.81,155.86,155.67,155.81,5501.0,141.5988,141.6443,141.4716,141.5988,5501.0
2021-12-31 15:15:00,155.8,155.84,155.58,155.71,7046.0,141.5897,141.6261,141.3898,141.5079,7046.0
2021-12-31 15:20:00,155.77,155.77,155.64,155.68,3825.0,141.5625,141.5625,141.4443,141.4807,3825.0
2021-12-31 15:25:00,155.75,155.99,155.75,155.88,7786.0,141.5443,141.7624,141.5443,141.6624,7786.0
2021-12-31 15:30:00,155.85,156.08,155.83,155.95,11778.0,141.6352,141.8442,141.617,141.7261,11778.0
2021-12-31 15:35:00,155.91,155.91,155.7,155.89,3770.0,141.6897,141.6897,141.4989,141.6715,3770.0
2021-12-31 15:40:00,155.89,155.98,155.83,155.91,8821.0,141.6715,141.7533,141.617,141.6897,8821.0
2021-12-31 15:45:00,155.94,156.01,155.77,155.8,8314.0,141.717,141.7806,141.5625,141.5897,8314.0
2021-12-31 15:50:00,155.74,155.77,155.16,155.17,13818.0,141.5352,141.5625,141.0081,141.0172,13818.0
2021-12-31 15:55:00,155.18,155.28,155.05,155.2,37093.0,141.0263,141.1172,140.9081,141.0445,37093.0
2022-01-03 09:30:00,155.65,158.48,155.65,158.07,50171.0,141.4534,144.0253,141.4534,143.6527,50171.0
2022-01-03 09:35:00,157.96,158.08,157.0,157.08,19654.0,143.5527,143.6618,142.6803,142.753,19654.0
2022-01-03 09:40:00,157.14,157.42,156.69,157.28,17491.0,142.8075,143.062,142.3986,142.9348,17491.0
2022-01-03 09:45:00,157.36,157.58,156.65,156.75,12647.0,143.0075,143.2074,142.3622,142.4531,12647.0
2022-01-03 09:50:00,156.76,157.05,156.28,156.7,11120.0,142.4622,142.7257,142.026,142.4077,11120.0
2022-01-03 09:55:00,156.56,157.61,156.48,157.61,26178.0,142.2804,143.2347,142.2077,143.2347,26178.0
2022-01-03 10:00:00,157.53,158.3,157.4,158.29,19502.0,143.1619,143.8617,143.0438,143.8526,19502.0
2022-01-03 10:05:00,158.13,158.46,157.75,157.92,23502.0,143.7072,144.0071,143.3619,143.5164,23502.0
2022-01-03 10:10:00,158.08,158.17,157.58,158.03,10627.0,143.6618,143.7436,143.2074,143.6163,10627.0
2022-01-03 10:15:00,157.96,158.43,157.89,157.89,10500.0,143.5527,143.9799,143.4891,143.4891,10500.0
2022-01-03 10:20:00,157.73,158.24,157.52,158.24,11759.0,143.3437,143.8072,143.1529,143.8072,11759.0
2022-01-03 10:25:00,158.26,158.46,158.05,158.36,12927.0,143.8254,144.0071,143.6345,143.9162,12927.0
2022-01-03 10:30:00,158.4,158.6,157.97,158.44,14561.0,143.9526,144.1344,143.5618,143.989,14561.0
2022-01-03 10:35:00,158.43,158.9,158.27,158.43,9426.0,143.9799,144.407,143.8345,143.9799,9426.0
2022-01-03 10:40:00,158.45,158.73,158.29,158.59,10510.0,143.998,144.2525,143.8526,144.1253,10510.0
2022-01-03 10:45:00,158.72,158.85,158.33,158.44,18570.0,144.2434,144.3616,143.889,143.989,18570.0
2022-01-03 10:50:00,158.5,159.06,158.33,159.03,19270.0,144.0435,144.5524,143.889,144.5251,19270.0
2022-01-03 10:55:00,159.0,159.01,158.19,158.51,24555.0,144.4979,144.507,143.7618,144.0526,24555.0
2022-01-03 11:00:00,158.55,158.87,158.27,158.86,7242.0,144.0889,144.3797,143.8345,144.3706,7242.0
2022-01-03 11:05:00,158.78,158.88,158.5,158.75,7275.0,144.2979,144.3888,144.0435,144.2707,7275.0
2022-01-03 11:10:00,158.73,158.73,158.24,158.29,5457.0,144.2525,144.2525,143.8072,143.8526,5457.0
2022-01-03 11:15:00,158.37,158.77,158.37,158.77,5658.0,143.9253,144.2889,143.9253,144.2889,5658.0
2022-01-03 11:20:00,158.73,159.13,158.71,159.11,6971.0,144.2525,144.616,144.2343,144.5978,6971.0
2022-01-03 11:25:00,159.11,159.11,158.75,159.08,7973.0,144.5978,144.5978,144.2707,144.5706,7973.0
2022-01-03 11:30:00,159.02,159.12,158.78,158.91,6978.0,144.516,144.6069,144.2979,144.4161,6978.0
2022-01-03 11:35:00,158.92,159.0,158.24,158.3,8072.0,144.4252,144.4979,143.8072,143.8617,8072.0
2022-01-03 11:40:00,158.3,158.75,158.3,158.66,12127.0,143.8617,144.2707,143.8617,144.1889,12127.0
2022-01-03 11:45:00,158.63,159.16,158.59,159.06,15189.0,144.1616,144.6433,144.1253,144.5524,15189.0
2022-01-03 11:50:00,159.03,159.2,158.92,159.14,11298.0,144.5251,144.6796,144.4252,144.6251,11298.0
2022-01-03 11:55:00,159.08,159.25,159.02,159.14,12224.0,144.5706,144.7251,144.516,144.6251,12224.0
2022-01-03 12:00:00,159.18,159.5,159.03,159.5,10119.0,144.6615,144.9523,144.5251,144.9523,10119.0
2022-01-03 12:05:00,159.53,159.65,159.28,159.31,14536.0,144.9795,145.0886,144.7523,144.7796,14536.0
2022-01-03 12:10:00,159.3,159.48,159.01,159.45,9918.0,144.7705,144.9341,144.507,144.9068,9918.0
2022-01-03 12:15:00,159.45,159.73,159.41,159.59,17674.0,144.9068,145.1613,144.8705,145.0341,17674.0
2022-01-03 12:20:00,159.55,159.73,159.43,159.66,10636.0,144.9977,145.1613,144.8887,145.0977,10636.0
2022-01-03 12:25:00,159.67,159.98,159.64,159.66,17472.0,145.1068,145.3885,145.0795,145.0977,17472.0
2022-01-03 12:30:00,159.65,159.85,159.37,159.78,13272.0,145.0886,145.2703,144.8341,145.2067,13272.0
2022-01-03 12:35:00,159.81,159.87,159.73,159.8,9077.0,145.234,145.2885,145.1613,145.2249,9077.0
2022-01-03 12:40:00,159.77,159.88,159.63,159.86,8640.0,145.1976,145.2976,145.0704,145.2794,8640.0
2022-01-03 12:45:00,159.82,159.96,159.68,159.93,13351.0,145.2431,145.3703,145.1159,145.343,13351.0
2022-01-03 12:50:00,159.93,160.09,159.86,159.93,15050.0,145.343,145.4885,145.2794,145.343,15050.0
2022-01-03 12:55:00,159.93,159.97,159.69,159.86,5710.0,145.343,145.3794,145.1249,145.2794,5710.0
2022-01-03 13:00:00,159.87,160.15,159.83,160.06,9026.0,145.2885,145.543,145.2522,145.4612,9026.0
2022-01-03 13:05:00,160.08,160.08,159.76,159.76,7079.0,145.4794,145.4794,145.1886,145.1886,7079.0
2022-01-03 13:10:00,159.64,160.0,159.61,159.61,15375.0,145.0795,145.4067,145.0522,145.0522,15375.0
2022-01-03 13:15:00,159.62,159.85,159.46,159.79,31824.0,145.0613,145.2703,144.9159,145.2158,31824.0
2022-01-03 13:20:00,159.75,159.86,159.74,159.8,6705.0,145.1795,145.2794,145.1704,145.2249,6705.0
2022-01-03 13:25:00,159.8,159.82,159.63,159.64,6950.0,145.2249,145.2431,145.0704,145.0795,6950.0
2022-01-03 13:30:00,159.66,159.68,159.43,159.47,7813.0,145.0977,145.1159,144.8887,144.925,7813.0
2022-01-03 13:35:00,159.47,159.61,159.45,159.53,5638.0,144.925,145.0522,144.9068,144.9795,5638.0
2022-01-03 13:40:00,159.53,160.05,159.53,159.94,16286.0,144.9795,145.4521,144.9795,145.3521,16286.0
2022-01-03 13:45:00,159.95,160.04,159.84,159.92,8512.0,145.3612,145.443,145.2613,145.334,8512.0
2022-01-03 13:50:00,159.92,160.1,159.92,160.04,7954.0,145.334,145.4975,145.334,145.443,7954.0
2022-01-03 13:55:00,160.04,160.06,159.92,160.01,8926.0,145.443,145.4612,145.334,145.4158,8926.0
2022-01-03 14:00:00,159.99,160.07,159.72,159.74,5153.0,145.3976,145.4703,145.1522,145.1704,5153.0
2022-01-03 14:05:00,159.77,160.02,159.63,159.91,12862.0,145.1976,145.4248,145.0704,145.3249,12862.0
2022-01-03 14:10:00,159.87,159.93,159.64,159.66,7522.0,145.2885,145.343,145.0795,145.0977,7522.0
2022-01-03 14:15:00,159.66,159.82,159.61,159.63,4442.0,145.0977,145.2431,145.0522,145.0704,4442.0
2022-01-03 14:20:00,159.64,159.7,159.59,159.61,15216.0,145.0795,145.134,145.0341,145.0522,15216.0
2022-01-03 14:25:00,159.62,159.75,159.61,159.74,9632.0,145.0613,145.1795,145.0522,145.1704,9632.0
2022-01-03 14:30:00,159.74,159.97,159.71,159.87,14789.0,145.1704,145.3794,145.1431,145.2885,14789.0
2022-01-03 14:35:00,159.88,159.95,159.82,159.95,11268.0,145.2976,145.3612,145.2431,145.3612,11268.0
2022-01-03 14:40:00,159.94,160.17,159.94,160.14,8699.0,145.3521,145.5612,145.3521,145.5339,8699.0
2022-01-03 14:45:00,160.16,160.45,160.16,160.34,11443.0,145.5521,145.8156,145.5521,145.7157,11443.0
2022-01-03 14:50:00,160.37,160.37,160.07,160.27,7311.0,145.7429,145.7429,145.4703,145.652,7311.0
2022-01-03 14:55:00,160.25,160.6,160.22,160.29,15330.0,145.6339,145.9519,145.6066,145.6702,15330.0
2022-01-03 15:00:00,160.25,160.32,160.15,160.28,5142.0,145.6339,145.6975,145.543,145.6611,5142.0
2022-01-03 15:05:00,160.27,160.34,160.2,160.21,4996.0,145.652,145.7157,145.5884,145.5975,4996.0
2022-01-03 15:10:00,160.2,160.4,160.2,160.2,8030.0,145.5884,145.7702,145.5884,145.5884,8030.0
2022-01-03 15:15:00,160.25,160.3,160.15,160.24,9001.0,145.6339,145.6793,145.543,145.6248,9001.0
2022-01-03 15:20:00,160.25,160.35,160.17,160.28,8766.0,145.6339,145.7247,145.5612,145.6611,8766.0
2022-01-03 15:25:00,160.27,160.36,160.08,160.18,11762.0,145.652,145.7338,145.4794,145.5702,11762.0
2022-01-03 15:30:00,160.19,160.46,160.19,160.41,11181.0,145.5793,145.8247,145.5793,145.7793,11181.0
2022-01-03 15:35:00,160.44,160.44,160.22,160.27,12056.0,145.8065,145.8065,145.6066,145.652,12056.0
2022-01-03 15:40:00,160.26,160.37,160.0,160.08,18356.0,145.643,145.7429,145.4067,145.4794,18356.0
2022-01-03 15:45:00,160.13,160.16,159.99,160.03,23876.0,145.5248,145.5521,145.3976,145.4339,23876.0
2022-01-03 15:50:00,160.0,160.01,159.26,159.32,71973.0,145.4067,145.4158,144.7342,144.7887,71973.0
2022-01-03 15:55:00,159.12,159.85,159.12,159.77,119897.0,144.6069,145.2703,144.6069,145.1976,119897.0
2022-01-04 09:30:00,160.8,161.12,160.14,161.1,35430.0,146.1337,146.4245,145.5339,146.4063,35430.0
2022-01-04 09:35:00,161.17,161.78,160.94,161.52,15773.0,146.47,147.0243,146.2609,146.788,15773.0
2022-01-04 09:40:00,161.56,162.22,161.08,162.06,27904.0,146.8244,147.4242,146.3882,147.2788,27904.0
2022-01-04 09:45:00,162.01,163.45,161.97,163.1,18457.0,147.2333,148.542,147.197,148.2239,18457.0
2022-01-04 09:50:00,162.9,163.47,162.88,162.97,36392.0,148.0422,148.5602,148.024,148.1058,36392.0
2022-01-04 09:55:00,162.9,163.33,162.79,162.96,12228.0,148.0422,148.4329,147.9422,148.0967,12228.0
2022-01-04 10:00:00,163.07,163.11,161.81,161.81,13709.0,148.1967,148.233,147.0516,147.0516,13709.0
2022-01-04 10:05:00,161.88,162.1,161.3,161.93,35486.0,147.1152,147.3151,146.5881,147.1606,35486.0
2022-01-04 10:10:00,161.81,161.81,160.69,160.94,8132.0,147.0516,147.0516,146.0337,146.2609,8132.0
2022-01-04 10:15:00,161.02,161.29,160.69,161.12,4325.0,146.3336,146.579,146.0337,146.4245,4325.0
2022-01-04 10:20:00,161.12,161.69,161.12,161.67,10994.0,146.4245,146.9425,146.4245,146.9243,10994.0
2022-01-04 10:25:00,161.73,161.83,161.15,161.59,9526.0,146.9789,147.0698,146.4518,146.8516,9526.0
2022-01-04 10:30:00,161.59,161.59,160.4,160.61,14923.0,146.8516,146.8516,145.7702,145.961,14923.0
2022-01-04 10:35:00,160.64,160.64,159.89,160.0,24237.0,145.9883,145.9883,145.3067,145.4067,24237.0
2022-01-04 10:40:00,160.03,160.41,159.39,159.39,26175.0,145.4339,145.7793,144.8523,144.8523,26175.0
2022-01-04 10:45:00,159.39,159.71,159.12,159.18,9072.0,144.8523,145.1431,144.6069,144.6615,9072.0
2022-01-04 10:50:00,159.19,159.3,158.6,158.64,13668.0,144.6705,144.7705,144.1344,144.1707,13668.0
2022-01-04 10:55:00,158.66,158.75,158.05,158.29,13183.0,144.1889,144.2707,143.6345,143.8526,13183.0
2022-01-04 11:00:00,158.43,158.44,157.45,157.71,18215.0,143.9799,143.989,143.0892,143.3255,18215.0
2022-01-04 11:05:00,157.65,158.04,157.58,157.84,9030.0,143.271,143.6254,143.2074,143.4437,9030.0
2022-01-04 11:10:00,157.89,158.05,157.53,157.82,14707.0,143.4891,143.6345,143.1619,143.4255,14707.0
2022-01-04 11:15:00,157.86,158.07,157.68,158.06,12732.0,143.4619,143.6527,143.2983,143.6436,12732.0
2022-01-04 11:20:00,158.02,158.1,157.3,157.68,10493.0,143.6073,143.68,142.9529,143.2983,10493.0
2022-01-04 11:25:00,157.69,158.14,157.55,157.77,11586.0,143.3074,143.7163,143.1801,143.3801,11586.0
2022-01-04 11:30:00,157.8,158.06,157.67,158.06,13432.0,143.4073,143.6436,143.2892,143.6436,13432.0
2022-01-04 11:35:00,157.87,158.46,157.87,158.36,7381.0,143.4709,144.0071,143.4709,143.9162,7381.0
2022-01-04 11:40:00,158.44,158.54,158.35,158.44,6239.0,143.989,144.0798,143.9072,143.989,6239.0
2022-01-04 11:45:00,158.42,158.71,158.32,158.58,6315.0,143.9708,144.2343,143.8799,144.1162,6315.0
2022-01-04 11:50:00,158.56,159.06,158.56,158.99,13463.0,144.098,144.5524,144.098,144.4888,13463.0
2022-01-04 11:55:00,158.95,159.1,158.45,158.45,8037.0,144.4524,144.5888,143.998,143.998,8037.0
2022-01-04 12:00:00,158.44,158.68,158.11,158.25,6901.0,143.989,144.2071,143.689,143.8163,6901.0
2022-01-04 12:05:00,158.2,158.2,157.78,157.99,14198.0,143.7708,143.7708,143.3891,143.58,14198.0
2022-01-04 12:10:00,157.98,158.42,157.96,158.4,5566.0,143.5709,143.9708,143.5527,143.9526,5566.0
2022-01-04 12:15:00,158.43,159.09,158.43,158.73,7785.0,143.9799,144.5797,143.9799,144.2525,7785.0
2022-01-04 12:20:00,158.75,158.84,158.42,158.5,3779.0,144.2707,144.3525,143.9708,144.0435,3779.0
2022-01-04 12:25:00,158.49,158.62,158.37,158.6,7250.0,144.0344,144.1525,143.9253,144.1344,7250.0
2022-01-04 12:30:00,158.51,158.96,158.51,158.96,4170.0,144.0526,144.4615,144.0526,144.4615,4170.0
2022-01-04 12:35:00,159.04,159.16,158.97,159.14,6425.0,144.5342,144.6433,144.4706,144.6251,6425.0
2022-01-04 12:40:00,158.97,159.15,158.88,159.12,7257.0,144.4706,144.6342,144.3888,144.6069,7257.0
2022-01-04 12:45:00,159.12,159.38,159.11,159.17,7653.0,144.6069,144.8432,144.5978,144.6524,7653.0
2022-01-04 12:50:00,159.2,159.39,159.08,159.14,3688.0,144.6796,144.8523,144.5706,144.6251,3688.0
2022-01-04 12:55:00,159.17,159.17,158.92,158.96,2100.0,144.6524,144.6524,144.4252,144.4615,2100.0
2022-01-04 13:00:00,159.0,159.27,158.99,159.18,3470.0,144.4979,144.7432,144.4888,144.6615,3470.0
2022-01-04 13:05:00,159.14,159.5,159.12,159.39,4755.0,144.6251,144.9523,144.6069,144.8523,4755.0
2022-01-04 13:10:00,159.4,159.59,159.37,159.5,2165.0,144.8614,145.0341,144.8341,144.9523,2165.0
2022-01-04 13:15:00,159.57,159.6,159.29,159.3,3797.0,145.0159,145.0431,144.7614,144.7705,3797.0
2022-01-04 13:20:00,159.31,159.39,159.21,159.34,3419.0,144.7796,144.8523,144.6887,144.8069,3419.0
2022-01-04 13:25:00,159.35,159.65,159.35,159.4,3918.0,144.816,145.0886,144.816,144.8614,3918.0
2022-01-04 13:30:00,159.37,159.42,159.1,159.25,4010.0,144.8341,144.8796,144.5888,144.7251,4010.0
2022-01-04 13:35:00,159.31,159.76,159.3,159.63,5722.0,144.7796,145.1886,144.7705,145.0704,5722.0
2022-01-04 13:40:00,159.56,159.64,159.46,159.52,4700.0,145.0068,145.0795,144.9159,144.9704,4700.0
2022-01-04 13:45:00,159.56,159.74,159.53,159.58,6840.0,145.0068,145.1704,144.9795,145.025,6840.0
2022-01-04 13:50:00,159.55,159.55,159.14,159.23,2700.0,144.9977,144.9977,144.6251,144.7069,2700.0
2022-01-04 13:55:00,159.19,159.34,159.1,159.22,5155.0,144.6705,144.8069,144.5888,144.6978,5155.0
2022-01-04 14:00:00,159.18,159.58,159.18,159.58,5059.0,144.6615,145.025,144.6615,145.025,5059.0
2022-01-04 14:05:00,159.59,159.62,159.44,159.49,2884.0,145.0341,145.0613,144.8977,144.9432,2884.0
2022-01-04 14:10:00,159.54,159.69,159.49,159.69,5493.0,144.9886,145.1249,144.9432,145.1249,5493.0
2022-01-04 14:15:00,159.72,159.89,159.68,159.8,3797.0,145.1522,145.3067,145.1159,145.2249,3797.0
2022-01-04 14:20:00,159.83,160.37,159.83,160.26,7042.0,145.2522,145.7429,145.2522,145.643,7042.0
2022-01-04 14:25:00,160.24,160.35,160.06,160.07,9125.0,145.6248,145.7247,145.4612,145.4703,9125.0
2022-01-04 14:30:00,160.13,160.54,160.13,160.42,6883.0,145.5248,145.8974,145.5248,145.7884,6883.0
2022-01-04 14:35:00,160.42,160.44,160.25,160.44,6382.0,145.7884,145.8065,145.6339,145.8065,6382.0
2022-01-04 14:40:00,160.45,160.74,160.45,160.58,3059.0,145.8156,146.0792,145.8156,145.9338,3059.0
2022-01-04 14:45:00,160.62,160.77,160.57,160.77,6338.0,145.9701,146.1064,145.9247,146.1064,6338.0
2022-01-04 14:50:00,160.81,160.88,160.72,160.78,6391.0,146.1428,146.2064,146.061,146.1155,6391.0
2022-01-04 14:55:00,160.83,161.0,160.82,160.96,5149.0,146.161,146.3155,146.1519,146.2791,5149.0
2022-01-04 15:00:00,161.06,161.16,160.9,160.93,4324.0,146.37,146.4609,146.2246,146.2518,4324.0
2022-01-04 15:05:00,160.91,161.0,160.8,160.87,3617.0,146.2337,146.3155,146.1337,146.1973,3617.0
2022-01-04 15:10:00,160.88,161.17,160.88,161.17,4677.0,146.2064,146.47,146.2064,146.47,4677.0
2022-01-04 15:15:00,161.11,161.32,161.08,161.26,5523.0,146.4154,146.6063,146.3882,146.5517,5523.0
2022-01-04 15:20:00,161.27,161.47,161.13,161.2,7514.0,146.5608,146.7426,146.4336,146.4972,7514.0
2022-01-04 15:25:00,161.18,161.35,160.97,161.26,6087.0,146.479,146.6335,146.2882,146.5517,6087.0
2022-01-04 15:30:00,161.32,161.34,160.96,161.18,7550.0,146.6063,146.6244,146.2791,146.479,7550.0
2022-01-04 15:35:00,161.13,161.24,160.97,161.15,7216.0,146.4336,146.5336,146.2882,146.4518,7216.0
2022-01-04 15:40:00,161.13,161.39,161.06,161.3,17298.0,146.4336,146.6699,146.37,146.5881,17298.0
2022-01-04 15:45:00,161.3,161.47,161.18,161.47,13251.0,146.5881,146.7426,146.479,146.7426,13251.0
2022-01-04 15:50:00,161.43,161.77,161.3,161.53,30028.0,146.7062,147.0152,146.5881,146.7971,30028.0
2022-01-04 15:55:00,161.56,161.63,161.1,161.2,58812.0,146.8244,146.888,146.4063,146.4972,58812.0
2022-01-05 09:30:00,160.58,161.64,160.2,161.1,24050.0,145.9338,146.8971,145.5884,146.4063,24050.0
2022-01-05 09:35:00,160.74,161.44,160.22,161.36,13809.0,146.0792,146.7153,145.6066,146.6426,13809.0
2022-01-05 09:40:00,161.53,162.15,161.53,161.75,13637.0,146.7971,147.3606,146.7971,146.9971,13637.0
2022-01-05 09:45:00,161.9,162.2,161.5,161.9,10160.0,147.1334,147.406,146.7699,147.1334,10160.0
2022-01-05 09:50:00,161.79,162.5,161.71,161.79,6282.0,147.0334,147.6786,146.9607,147.0334,6282.0
2022-01-05 09:55:00,161.96,162.5,161.89,162.37,5983.0,147.1879,147.6786,147.1243,147.5605,5983.0
2022-01-05 10:00:00,162.32,162.89,162.11,162.34,10087.0,147.5151,148.0331,147.3242,147.5332,10087.0
2022-01-05 10:05:00,162.36,162.51,161.98,162.27,9268.0,147.5514,147.6877,147.2061,147.4696,9268.0
2022-01-05 10:10:00,162.16,162.45,161.82,161.91,15749.0,147.3697,147.6332,147.0607,147.1425,15749.0
2022-01-05 10:15:00,161.96,162.25,161.74,162.08,6457.0,147.1879,147.4514,146.988,147.297,6457.0
2022-01-05 10:20:00,162.19,162.37,162.05,162.16,5799.0,147.3969,147.5605,147.2697,147.3697,5799.0
2022-01-05 10:25:00,162.18,162.35,162.07,162.12,7690.0,147.3878,147.5423,147.2879,147.3333,7690.0
2022-01-05 10:30:00,162.09,162.16,161.07,161.07,16039.0,147.306,147.3697,146.3791,146.3791,16039.0
2022-01-05 10:35:00,161.07,161.29,160.35,160.73,14233.0,146.3791,146.579,145.7247,146.0701,14233.0
2022-01-05 10:40:00,160.74,160.86,160.23,160.79,15112.0,146.0792,146.1882,145.6157,146.1246,15112.0
2022-01-05 10:45:00,160.81,160.83,160.38,160.61,7692.0,146.1428,146.161,145.752,145.961,7692.0
2022-01-05 10:50:00,160.61,160.61,160.19,160.34,10466.0,145.961,145.961,145.5793,145.7157,10466.0
2022-01-05 10:55:00,160.35,160.72,160.35,160.67,11487.0,145.7247,146.061,145.7247,146.0156,11487.0
2022-01-05 11:00:00,160.66,160.95,160.41,160.41,12137.0,146.0065,146.27,145.7793,145.7793,12137.0
2022-01-05 11:05:00,160.45,160.85,160.44,160.75,7346.0,145.8156,146.1791,145.8065,146.0883,7346.0
2022-01-05 11:10:00,160.75,160.87,160.26,160.87,9053.0,146.0883,146.1973,145.643,146.1973,9053.0
2022-01-05 11:15:00,160.83,161.23,160.83,161.23,9451.0,146.161,146.5245,146.161,146.5245,9451.0
2022-01-05 11:20:00,161.21,161.93,161.21,161.91,13194.0,146.5063,147.1606,146.5063,147.1425,13194.0
2022-01-05 11:25:00,161.89,162.27,161.89,161.96,8815.0,147.1243,147.4696,147.1243,147.1879,8815.0
2022-01-05 11:30:00,162.06,162.08,161.62,161.72,6576.0,147.2788,147.297,146.8789,146.9698,6576.0
2022-01-05 11:35:00,161.77,162.15,161.62,161.96,7232.0,147.0152,147.3606,146.8789,147.1879,7232.0
2022-01-05 11:40:00,161.99,162.38,161.9,162.02,7342.0,147.2152,147.5696,147.1334,147.2424,7342.0
2022-01-05 11:45:00,162.0,162.06,161.53,161.85,6576.0,147.2242,147.2788,146.7971,147.0879,6576.0
2022-01-05 11:50:00,161.87,162.48,161.87,162.48,6921.0,147.1061,147.6605,147.1061,147.6605,6921.0
2022-01-05 11:55:00,162.41,162.62,162.31,162.43,7374.0,147.5969,147.7877,147.506,147.615,7374.0
2022-01-05 12:00:00,162.35,162.68,162.05,162.55,7335.0,147.5423,147.8422,147.2697,147.7241,7335.0
2022-01-05 12:05:00,162.5,162.67,162.08,162.27,3899.0,147.6786,147.8331,147.297,147.4696,3899.0
2022-01-05 12:10:00,162.26,162.38,162.07,162.25,4979.0,147.4605,147.5696,147.2879,147.4514,4979.0
2022-01-05 12:15:00,162.25,162.53,162.25,162.48,2619.0,147.4514,147.7059,147.4514,147.6605,2619.0
2022-01-05 12:20:00,162.52,162.88,162.43,162.88,6243.0,147.6968,148.024,147.615,148.024,6243.0
2022-01-05 12:25:00,162.8,162.84,162.67,162.7,9551.0,147.9513,147.9876,147.8331,147.8604,9551.0
2022-01-05 12:30:00,162.7,162.7,162.16,162.27,8550.0,147.8604,147.8604,147.3697,147.4696,8550.0
2022-01-05 12:35:00,162.33,162.36,161.91,161.91,10681.0,147.5241,147.5514,147.1425,147.1425,10681.0
2022-01-05 12:40:00,161.98,161.98,161.4,161.4,7506.0,147.2061,147.2061,146.679,146.679,7506.0
2022-01-05 12:45:00,161.48,161.57,161.31,161.37,6755.0,146.7517,146.8335,146.5972,146.6517,6755.0
2022-01-05 12:50:00,161.37,161.53,161.19,161.49,9133.0,146.6517,146.7971,146.4881,146.7608,9133.0
2022-01-05 12:55:00,161.4,161.54,160.88,160.91,19191.0,146.679,146.8062,146.2064,146.2337,19191.0
2022-01-05 13:00:00,160.9,161.16,160.83,160.89,4348.0,146.2246,146.4609,146.161,146.2155,4348.0
2022-01-05 13:05:00,160.93,160.93,160.37,160.52,16292.0,146.2518,146.2518,145.7429,145.8792,16292.0
2022-01-05 13:10:00,160.55,160.88,160.43,160.83,10760.0,145.9065,146.2064,145.7974,146.161,10760.0
2022-01-05 13:15:00,160.95,161.01,160.54,160.67,6193.0,146.27,146.3245,145.8974,146.0156,6193.0
2022-01-05 13:20:00,160.74,161.0,160.65,161.0,7851.0,146.0792,146.3155,145.9974,146.3155,7851.0
2022-01-05 13:25:00,161.07,161.28,160.92,161.11,4893.0,146.3791,146.5699,146.2428,146.4154,4893.0
2022-01-05 13:30:00,161.08,161.22,161.04,161.22,3300.0,146.3882,146.5154,146.3518,146.5154,3300.0
2022-01-05 13:35:00,161.28,161.35,161.09,161.23,3598.0,146.5699,146.6335,146.3972,146.5245,3598.0
2022-01-05 13:40:00,161.16,161.23,160.85,160.95,7703.0,146.4609,146.5245,146.1791,146.27,7703.0
2022-01-05 13:45:00,160.9,161.02,160.75,160.75,7910.0,146.2246,146.3336,146.0883,146.0883,7910.0
2022-01-05 13:50:00,160.81,161.23,160.81,161.23,6115.0,146.1428,146.5245,146.1428,146.5245,6115.0
2022-01-05 13:55:00,161.23,161.38,161.12,161.2,4488.0,146.5245,146.6608,146.4245,146.4972,4488.0
2022-01-05 14:00:00,161.23,161.86,160.77,160.82,6872.0,146.5245,147.097,146.1064,146.1519,6872.0
2022-01-05 14:05:00,160.7,161.25,160.63,160.83,2842.0,146.0428,146.5427,145.9792,146.161,2842.0
2022-01-05 14:10:00,160.77,160.79,160.3,160.54,4326.0,146.1064,146.1246,145.6793,145.8974,4326.0
2022-01-05 14:15:00,160.52,160.59,160.17,160.23,8000.0,145.8792,145.9429,145.5612,145.6157,8000.0
2022-01-05 14:20:00,160.16,160.33,159.84,160.31,12771.0,145.5521,145.7066,145.2613,145.6884,12771.0
2022-01-05 14:25:00,160.21,160.46,160.11,160.21,9109.0,145.5975,145.8247,145.5066,145.5975,9109.0
2022-01-05 14:30:00,160.24,160.49,160.0,160.0,4969.0,145.6248,145.852,145.4067,145.4067,4969.0
2022-01-05 14:35:00,160.01,160.39,159.96,160.1,12356.0,145.4158,145.7611,145.3703,145.4975,12356.0
2022-01-05 14:40:00,160.17,160.21,159.83,159.83,24140.0,145.5612,145.5975,145.2522,145.2522,24140.0
2022-01-05 14:45:00,159.9,160.15,159.45,159.61,25016.0,145.3158,145.543,144.9068,145.0522,25016.0
2022-01-05 14:50:00,159.7,160.01,159.61,159.8,7839.0,145.134,145.4158,145.0522,145.2249,7839.0
2022-01-05 14:55:00,159.71,159.95,159.58,159.61,7405.0,145.1431,145.3612,145.025,145.0522,7405.0
2022-01-05 15:00:00,159.56,159.62,159.22,159.22,12612.0,145.0068,145.0613,144.6978,144.6978,12612.0
2022-01-05 15:05:00,159.27,159.33,158.76,158.96,18530.0,144.7432,144.7978,144.2798,144.4615,18530.0
2022-01-05 15:10:00,158.95,159.6,158.86,159.31,11829.0,144.4524,145.0431,144.3706,144.7796,11829.0
2022-01-05 15:15:00,159.35,159.52,159.15,159.44,10610.0,144.816,144.9704,144.6342,144.8977,10610.0
2022-01-05 15:20:00,159.44,159.55,159.1,159.41,12318.0,144.8977,144.9977,144.5888,144.8705,12318.0
2022-01-05 15:25:00,159.36,159.43,158.96,159.04,12358.0,144.825,144.8887,144.4615,144.5342,12358.0
2022-01-05 15:30:00,158.98,159.06,158.66,158.75,17143.0,144.4797,144.5524,144.1889,144.2707,17143.0
2022-01-05 15:35:00,158.88,159.53,158.72,159.33,20606.0,144.3888,144.9795,144.2434,144.7978,20606.0
2022-01-05 15:40:00,159.37,159.62,159.22,159.27,19915.0,144.8341,145.0613,144.6978,144.7432,19915.0
2022-01-05 15:45:00,159.19,159.35,158.85,158.97,24945.0,144.6705,144.816,144.3616,144.4706,24945.0
2022-01-05 15:50:00,158.93,159.24,158.69,158.94,43707.0,144.4343,144.716,144.2161,144.4433,43707.0
2022-01-05 15:55:00,158.83,158.94,157.96,158.05,166076.0,144.3434,144.4433,143.5527,143.6345,166076.0
2022-01-06 09:30:00,158.09,159.94,158.09,159.94,27449.0,143.6709,145.3521,143.6709,145.3521,27449.0
2022-01-06 09:35:00,160.16,160.63,159.48,159.59,9179.0,145.5521,145.9792,144.9341,145.0341,9179.0
2022-01-06 09:40:00,159.75,160.3,159.75,160.24,6806.0,145.1795,145.6793,145.1795,145.6248,6806.0
2022-01-06 09:45:00,160.26,160.55,159.84,159.84,12850.0,145.643,145.9065,145.2613,145.2613,12850.0
2022-01-06 09:50:00,159.65,160.01,158.94,158.95,14100.0,145.0886,145.4158,144.4433,144.4524,14100.0
2022-01-06 09:55:00,159.0,159.55,158.1,158.46,9884.0,144.4979,144.9977,143.68,144.0071,9884.0
2022-01-06 10:00:00,158.45,158.6,157.01,157.01,11276.0,143.998,144.1344,142.6894,142.6894,11276.0
2022-01-06 10:05:00,157.01,157.22,156.54,156.9,19490.0,142.6894,142.8802,142.2622,142.5894,19490.0
2022-01-06 10:10:00,157.07,157.15,156.56,156.82,8784.0,142.7439,142.8166,142.2804,142.5167,8784.0
2022-01-06 10:15:00,156.95,157.79,156.6,156.6,19657.0,142.6349,143.3982,142.3168,142.3168,19657.0
2022-01-06 10:20:00,156.55,157.34,156.44,157.34,9500.0,142.2713,142.9893,142.1714,142.9893,9500.0
2022-01-06 10:25:00,157.46,157.73,157.27,157.47,12636.0,143.0983,143.3437,142.9257,143.1074,12636.0
2022-01-06 10:30:00,157.62,158.57,157.62,158.12,9985.0,143.2437,144.1071,143.2437,143.6981,9985.0
2022-01-06 10:35:00,158.19,158.52,158.01,158.38,5856.0,143.7618,144.0617,143.5982,143.9344,5856.0
2022-01-06 10:40:00,158.32,158.32,157.59,157.71,7879.0,143.8799,143.8799,143.2165,143.3255,7879.0
2022-01-06 10:45:00,157.74,158.51,157.71,158.51,7530.0,143.3528,144.0526,143.3255,144.0526,7530.0
2022-01-06 10:50:00,158.51,158.52,158.15,158.3,8097.0,144.0526,144.0617,143.7254,143.8617,8097.0
2022-01-06 10:55:00,158.33,158.94,158.31,158.58,11169.0,143.889,144.4433,143.8708,144.1162,11169.0
2022-01-06 11:00:00,158.52,159.23,158.51,159.09,12961.0,144.0617,144.7069,144.0526,144.5797,12961.0
2022-01-06 11:05:00,159.14,159.38,159.0,159.19,9495.0,144.6251,144.8432,144.4979,144.6705,9495.0
2022-01-06 11:10:00,159.14,159.32,158.94,159.13,9756.0,144.6251,144.7887,144.4433,144.616,9756.0
2022-01-06 11:15:00,159.2,159.59,158.89,158.99,7492.0,144.6796,145.0341,144.3979,144.4888,7492.0
2022-01-06 11:20:00,158.93,158.93,158.52,158.8,11657.0,144.4343,144.4343,144.0617,144.3161,11657.0
2022-01-06 11:25:00,158.74,158.74,158.06,158.48,10011.0,144.2616,144.2616,143.6436,144.0253,10011.0
2022-01-06 11:30:00,158.53,158.58,157.72,158.02,8236.0,144.0707,144.1162,143.3346,143.6073,8236.0
2022-01-06 11:35:00,158.1,158.39,157.96,158.06,9380.0,143.68,143.9435,143.5527,143.6436,9380.0
2022-01-06 11:40:00,158.12,158.95,158.03,158.95,10959.0,143.6981,144.4524,143.6163,144.4524,10959.0
2022-01-06 11:45:00,158.87,159.26,158.53,159.22,6471.0,144.3797,144.7342,144.0707,144.6978,6471.0
2022-01-06 11:50:00,159.2,159.43,158.99,159.2,7611.0,144.6796,144.8887,144.4888,144.6796,7611.0
2022-01-06 11:55:00,159.23,159.31,158.87,158.97,4395.0,144.7069,144.7796,144.3797,144.4706,4395.0
2022-01-06 12:00:00,158.96,158.96,158.71,158.72,4279.0,144.4615,144.4615,144.2343,144.2434,4279.0
2022-01-06 12:05:00,158.65,159.08,158.64,159.08,4538.0,144.1798,144.5706,144.1707,144.5706,4538.0
2022-01-06 12:10:00,159.08,159.17,158.82,159.01,8249.0,144.5706,144.6524,144.3343,144.507,8249.0
2022-01-06 12:15:00,158.9,159.08,158.66,158.72,2534.0,144.407,144.5706,144.1889,144.2434,2534.0
2022-01-06 12:20:00,158.74,158.9,158.59,158.67,7322.0,144.2616,144.407,144.1253,144.198,7322.0
2022-01-06 12:25:00,158.78,159.11,158.76,159.11,5531.0,144.2979,144.5978,144.2798,144.5978,5531.0
2022-01-06 12:30:00,159.17,159.23,158.86,159.22,5290.0,144.6524,144.7069,144.3706,144.6978,5290.0
2022-01-06 12:35:00,159.22,159.42,159.06,159.19,4921.0,144.6978,144.8796,144.5524,144.6705,4921.0
2022-01-06 12:40:00,159.38,159.58,159.26,159.57,3259.0,144.8432,145.025,144.7342,145.0159,3259.0
2022-01-06 12:45:00,159.81,159.81,159.59,159.69,4266.0,145.234,145.234,145.0341,145.1249,4266.0
2022-01-06 12:50:00,159.63,159.63,159.52,159.53,3406.0,145.0704,145.0704,144.9704,144.9795,3406.0
2022-01-06 12:55:00,159.45,159.49,159.29,159.32,4559.0,144.9068,144.9432,144.7614,144.7887,4559.0
2022-01-06 13:00:00,159.3,159.32,159.08,159.29,4669.0,144.7705,144.7887,144.5706,144.7614,4669.0
2022-01-06 13:05:00,159.25,159.28,159.11,159.28,4129.0,144.7251,144.7523,144.5978,144.7523,4129.0
2022-01-06 13:10:00,159.35,159.39,159.1,159.31,6275.0,144.816,144.8523,144.5888,144.7796,6275.0
2022-01-06 13:15:00,159.29,159.29,158.96,159.28,4866.0,144.7614,144.7614,144.4615,144.7523,4866.0
2022-01-06 13:20:00,159.25,159.28,158.74,158.77,5187.0,144.7251,144.7523,144.2616,144.2889,5187.0
2022-01-06 13:25:00,158.77,158.79,158.41,158.44,6783.0,144.2889,144.307,143.9617,143.989,6783.0
2022-01-06 13:30:00,158.48,158.64,158.34,158.52,7432.0,144.0253,144.1707,143.8981,144.0617,7432.0
2022-01-06 13:35:00,158.53,158.8,158.41,158.49,5070.0,144.0707,144.3161,143.9617,144.0344,5070.0
2022-01-06 13:40:00,158.47,158.71,158.44,158.66,3433.0,144.0162,144.2343,143.989,144.1889,3433.0
2022-01-06 13:45:00,158.6,158.98,158.58,158.75,5205.0,144.1344,144.4797,144.1162,144.2707,5205.0
2022-01-06 13:50:00,158.82,159.07,158.78,159.07,5886.0,144.3343,144.5615,144.2979,144.5615,5886.0
2022-01-06 13:55:00,159.0,159.04,158.87,158.97,3451.0,144.4979,144.5342,144.3797,144.4706,3451.0
2022-01-06 14:00:00,158.99,159.05,158.39,158.39,7951.0,144.4888,144.5433,143.9435,143.9435,7951.0
2022-01-06 14:05:00,158.45,158.73,158.1,158.73,7956.0,143.998,144.2525,143.68,144.2525,7956.0
2022-01-06 14:10:00,158.73,159.05,158.59,158.67,5747.0,144.2525,144.5433,144.1253,144.198,5747.0
2022-01-06 14:15:00,158.67,158.91,158.66,158.84,5554.0,144.198,144.4161,144.1889,144.3525,5554.0
2022-01-06 14:20:00,158.89,158.99,158.6,158.93,6593.0,144.3979,144.4888,144.1344,144.4343,6593.0
2022-01-06 14:25:00,158.93,158.93,158.64,158.71,6921.0,144.4343,144.4343,144.1707,144.2343,6921.0
2022-01-06 14:30:00,158.77,158.88,158.52,158.62,5378.0,144.2889,144.3888,144.0617,144.1525,5378.0
2022-01-06 14:35:00,158.62,158.74,158.56,158.67,5397.0,144.1525,144.2616,144.098,144.198,5397.0
2022-01-06 14:40:00,158.64,158.84,158.63,158.64,7479.0,144.1707,144.3525,144.1616,144.1707,7479.0
2022-01-06 14:45:00,158.64,158.94,158.64,158.82,4030.0,144.1707,144.4433,144.1707,144.3343,4030.0
2022-01-06 14:50:00,158.9,158.93,158.68,158.83,4942.0,144.407,144.4343,144.2071,144.3434,4942.0
2022-01-06 14:55:00,158.84,158.9,158.67,158.72,6394.0,144.3525,144.407,144.198,144.2434,6394.0
2022-01-06 15:00:00,158.71,159.06,158.66,159.03,11106.0,144.2343,144.5524,144.1889,144.5251,11106.0
2022-01-06 15:05:00,159.0,159.15,158.58,158.59,5725.0,144.4979,144.6342,144.1162,144.1253,5725.0
2022-01-06 15:10:00,158.59,158.79,158.46,158.55,7089.0,144.1253,144.307,144.0071,144.0889,7089.0
2022-01-06 15:15:00,158.58,158.65,158.41,158.46,5066.0,144.1162,144.1798,143.9617,144.0071,5066.0
2022-01-06 15:20:00,158.55,158.55,158.18,158.25,7753.0,144.0889,144.0889,143.7527,143.8163,7753.0
2022-01-06 15:25:00,158.25,158.45,158.19,158.45,9450.0,143.8163,143.998,143.7618,143.998,9450.0
2022-01-06 15:30:00,158.45,158.56,158.18,158.33,7395.0,143.998,144.098,143.7527,143.889,7395.0
2022-01-06 15:35:00,158.37,158.37,157.65,158.0,22328.0,143.9253,143.9253,143.271,143.5891,22328.0
2022-01-06 15:40:00,158.03,158.14,157.72,158.12,13983.0,143.6163,143.7163,143.3346,143.6981,13983.0
2022-01-06 15:45:00,158.1,158.13,157.72,157.81,19150.0,143.68,143.7072,143.3346,143.4164,19150.0
2022-01-06 15:50:00,157.77,158.08,157.62,157.88,32590.0,143.3801,143.6618,143.2437,143.48,32590.0
2022-01-06 15:55:00,157.92,158.24,157.64,158.15,67829.0,143.5164,143.8072,143.2619,143.7254,67829.0
2022-01-07 09:30:00,158.87,159.78,158.45,158.72,28868.0,144.3797,145.2067,143.998,144.2434,28868.0
2022-01-07 09:35:00,158.74,158.74,158.01,158.32,12335.0,144.2616,144.2616,143.5982,143.8799,12335.0
2022-01-07 09:40:00,158.32,158.99,158.32,158.97,8099.0,143.8799,144.4888,143.8799,144.4706,8099.0
2022-01-07 09:45:00,158.86,159.1,158.1,158.17,5588.0,144.3706,144.5888,143.68,143.7436,5588.0
2022-01-07 09:50:00,158.02,158.09,157.31,157.46,7636.0,143.6073,143.6709,142.962,143.0983,7636.0
2022-01-07 09:55:00,157.45,158.07,157.45,157.99,9618.0,143.0892,143.6527,143.0892,143.58,9618.0
2022-01-07 10:00:00,157.98,158.2,157.61,157.62,14248.0,143.5709,143.7708,143.2347,143.2437,14248.0
2022-01-07 10:05:00,157.55,157.56,157.03,157.21,6447.0,143.1801,143.1892,142.7076,142.8711,6447.0
2022-01-07 10:10:00,157.0,157.4,156.96,157.09,8275.0,142.6803,143.0438,142.6439,142.7621,8275.0
2022-01-07 10:15:00,157.16,157.16,156.69,156.75,6624.0,142.8257,142.8257,142.3986,142.4531,6624.0
2022-01-07 10:20:00,156.68,156.76,156.38,156.7,15442.0,142.3895,142.4622,142.1168,142.4077,15442.0
2022-01-07 10:25:00,156.85,157.1,156.74,156.74,5692.0,142.544,142.7712,142.444,142.444,5692.0
2022-01-07 10:30:00,156.63,157.0,156.46,156.5,6728.0,142.344,142.6803,142.1895,142.2259,6728.0
2022-01-07 10:35:00,156.48,156.62,155.82,156.11,8042.0,142.2077,142.3349,141.6079,141.8715,8042.0
2022-01-07 10:40:00,156.09,156.22,155.58,155.65,8543.0,141.8533,141.9714,141.3898,141.4534,8543.0
2022-01-07 10:45:00,155.61,155.72,155.17,155.17,8930.0,141.4171,141.517,141.0172,141.0172,8930.0
2022-01-07 10:50:00,155.17,155.28,154.96,155.21,18184.0,141.0172,141.1172,140.8264,141.0536,18184.0
2022-01-07 10:55:00,155.09,155.64,154.98,155.55,7424.0,140.9445,141.4443,140.8445,141.3625,7424.0
2022-01-07 11:00:00,155.41,155.81,155.06,155.29,8689.0,141.2353,141.5988,140.9172,141.1263,8689.0
2022-01-07 11:05:00,155.53,156.06,155.31,155.69,4582.0,141.3444,141.826,141.1444,141.4898,4582.0
2022-01-07 11:10:00,155.71,156.1,155.39,155.74,8793.0,141.5079,141.8624,141.2171,141.5352,8793.0
2022-01-07 11:15:00,155.67,156.08,155.28,155.31,6711.0,141.4716,141.8442,141.1172,141.1444,6711.0
2022-01-07 11:20:00,155.44,155.9,155.34,155.72,3596.0,141.2626,141.6806,141.1717,141.517,3596.0
2022-01-07 11:25:00,155.73,156.07,155.52,156.05,3736.0,141.5261,141.8351,141.3353,141.8169,3736.0
2022-01-07 11:30:00,155.9,156.21,155.74,156.13,4868.0,141.6806,141.9623,141.5352,141.8896,4868.0
2022-01-07 11:35:00,155.99,156.11,155.72,155.9,3101.0,141.7624,141.8715,141.517,141.6806,3101.0
2022-01-07 11:40:00,155.96,155.98,155.59,155.87,4739.0,141.7351,141.7533,141.3989,141.6534,4739.0
2022-01-07 11:45:00,155.78,156.34,155.76,156.34,9050.0,141.5716,142.0805,141.5534,142.0805,9050.0
2022-01-07 11:50:00,156.37,156.54,156.18,156.54,3435.0,142.1078,142.2622,141.9351,142.2622,3435.0
2022-01-07 11:55:00,156.48,156.48,156.24,156.33,4122.0,142.2077,142.2077,141.9896,142.0714,4122.0
2022-01-07 12:00:00,156.22,156.4,156.08,156.21,4430.0,141.9714,142.135,141.8442,141.9623,4430.0
2022-01-07 12:05:00,156.2,156.65,156.16,156.49,3633.0,141.9533,142.3622,141.9169,142.2168,3633.0
2022-01-07 12:10:00,156.53,156.66,156.49,156.5,1790.0,142.2532,142.3713,142.2168,142.2259,1790.0
2022-01-07 12:15:00,156.58,156.7,156.42,156.46,3561.0,142.2986,142.4077,142.1532,142.1895,3561.0
2022-01-07 12:20:00,156.39,156.46,156.23,156.41,4742.0,142.1259,142.1895,141.9805,142.1441,4742.0
2022-01-07 12:25:00,156.43,156.6,156.37,156.52,3093.0,142.1623,142.3168,142.1078,142.2441,3093.0
2022-01-07 12:30:00,156.44,156.44,156.29,156.3,3300.0,142.1714,142.1714,142.035,142.0441,3300.0
2022-01-07 12:35:00,156.29,156.36,156.14,156.32,2888.0,142.035,142.0987,141.8987,142.0623,2888.0
2022-01-07 12:40:00,156.33,156.42,156.29,156.3,2620.0,142.0714,142.1532,142.035,142.0441,2620.0
2022-01-07 12:45:00,156.3,156.64,156.27,156.56,3363.0,142.0441,142.3531,142.0169,142.2804,3363.0
2022-01-07 12:50:00,156.59,156.72,156.59,156.71,2470.0,142.3077,142.4258,142.3077,142.4167,2470.0
2022-01-07 12:55:00,156.66,156.79,156.57,156.73,2459.0,142.3713,142.4894,142.2895,142.4349,2459.0
2022-01-07 13:00:00,156.69,156.78,156.4,156.63,5319.0,142.3986,142.4804,142.135,142.344,5319.0
2022-01-07 13:05:00,156.65,156.71,156.55,156.71,4106.0,142.3622,142.4167,142.2713,142.4167,4106.0
2022-01-07 13:10:00,156.67,156.68,156.55,156.61,2917.0,142.3804,142.3895,142.2713,142.3259,2917.0
2022-01-07 13:15:00,156.55,156.71,156.53,156.66,4100.0,142.2713,142.4167,142.2532,142.3713,4100.0
2022-01-07 13:20:00,156.69,156.7,156.43,156.44,3100.0,142.3986,142.4077,142.1623,142.1714,3100.0
2022-01-07 13:25:00,156.51,156.51,156.29,156.29,3309.0,142.235,142.235,142.035,142.035,3309.0
2022-01-07 13:30:00,156.29,156.42,156.23,156.39,6533.0,142.035,142.1532,141.9805,142.1259,6533.0
2022-01-07 13:35:00,156.39,156.5,156.38,156.45,4152.0,142.1259,142.2259,142.1168,142.1805,4152.0
2022-01-07 13:40:00,156.51,156.79,156.47,156.76,3202.0,142.235,142.4894,142.1986,142.4622,3202.0
2022-01-07 13:45:00,156.72,156.77,156.45,156.46,2434.0,142.4258,142.4713,142.1805,142.1895,2434.0
2022-01-07 13:50:00,156.42,156.52,156.24,156.45,3296.0,142.1532,142.2441,141.9896,142.1805,3296.0
2022-01-07 13:55:00,156.54,156.67,156.49,156.59,3318.0,142.2622,142.3804,142.2168,142.3077,3318.0
2022-01-07 14:00:00,156.63,156.63,156.05,156.13,5949.0,142.344,142.344,141.8169,141.8896,5949.0
2022-01-07 14:05:00,156.1,156.11,155.97,156.06,4288.0,141.8624,141.8715,141.7442,141.826,4288.0
2022-01-07 14:10:00,156.06,156.2,155.99,155.99,2184.0,141.826,141.9533,141.7624,141.7624,2184.0
2022-01-07 14:15:00,155.99,155.99,155.86,155.87,10198.0,141.7624,141.7624,141.6443,141.6534,10198.0
2022-01-07 14:20:00,155.87,155.87,155.25,155.33,10801.0,141.6534,141.6534,141.0899,141.1626,10801.0
2022-01-07 14:25:00,155.3,155.46,155.2,155.41,7826.0,141.1353,141.2808,141.0445,141.2353,7826.0
2022-01-07 14:30:00,155.43,155.43,155.23,155.35,10794.0,141.2535,141.2535,141.0717,141.1808,10794.0
2022-01-07 14:35:00,155.31,155.51,155.21,155.51,5658.0,141.1444,141.3262,141.0536,141.3262,5658.0
2022-01-07 14:40:00,155.53,155.62,155.42,155.5,4988.0,141.3444,141.4262,141.2444,141.3171,4988.0
2022-01-07 14:45:00,155.54,155.67,155.41,155.61,8264.0,141.3535,141.4716,141.2353,141.4171,8264.0
2022-01-07 14:50:00,155.61,155.78,155.42,155.74,4093.0,141.4171,141.5716,141.2444,141.5352,4093.0
2022-01-07 14:55:00,155.74,155.81,155.62,155.62,5561.0,141.5352,141.5988,141.4262,141.4262,5561.0
2022-01-07 15:00:00,155.69,155.87,155.68,155.82,6990.0,141.4898,141.6534,141.4807,141.6079,6990.0
2022-01-07 15:05:00,155.81,155.9,155.42,155.45,4902.0,141.5988,141.6806,141.2444,141.2717,4902.0
2022-01-07 15:10:00,155.42,155.45,155.24,155.24,5672.0,141.2444,141.2717,141.0808,141.0808,5672.0
2022-01-07 15:15:00,155.27,155.39,155.22,155.37,9628.0,141.1081,141.2171,141.0626,141.199,9628.0
2022-01-07 15:20:00,155.33,155.38,155.27,155.34,4798.0,141.1626,141.208,141.1081,141.1717,4798.0
2022-01-07 15:25:00,155.3,155.32,154.97,155.12,25447.0,141.1353,141.1535,140.8354,140.9718,25447.0
2022-01-07 15:30:00,155.12,155.4,155.08,155.22,19687.0,140.9718,141.2262,140.9354,141.0626,19687.0
2022-01-07 15:35:00,155.23,155.23,154.84,155.0,51944.0,141.0717,141.0717,140.7173,140.8627,51944.0
2022-01-07 15:40:00,154.99,155.1,154.92,155.07,21040.0,140.8536,140.9536,140.79,140.9263,21040.0
2022-01-07 15:45:00,155.04,155.24,154.99,155.22,21540.0,140.8991,141.0808,140.8536,141.0626,21540.0
2022-01-07 15:50:00,155.19,155.43,154.8,154.82,42911.0,141.0354,141.2535,140.6809,140.6991,42911.0
2022-01-07 15:55:00,154.87,155.2,154.09,154.14,176840.0,140.7446,141.0445,140.0357,140.0811,176840.0
2022-01-10 09:30:00,152.46,153.66,151.75,152.23,50452.0,138.5544,139.6449,137.9091,138.3454,50452.0
2022-01-10 09:35:00,152.42,152.44,151.77,152.25,19559.0,138.518,138.5362,137.9273,138.3635,19559.0
2022-01-10 09:40:00,152.1,152.4,151.76,152.15,22673.0,138.2272,138.4998,137.9182,138.2727,22673.0
2022-01-10 09:45:00,152.13,152.32,151.38,151.82,25646.0,138.2545,138.4271,137.5729,137.9727,25646.0
2022-01-10 09:50:00,151.71,152.15,151.62,151.66,12097.0,137.8728,138.2727,137.791,137.8273,12097.0
2022-01-10 09:55:00,151.48,151.51,150.5,150.76,15241.0,137.6638,137.691,136.7731,137.0094,15241.0
2022-01-10 10:00:00,150.66,150.69,150.05,150.42,17550.0,136.9186,136.9458,136.3642,136.7004,17550.0
2022-01-10 10:05:00,150.42,150.92,150.38,150.73,6997.0,136.7004,137.1548,136.6641,136.9822,6997.0
2022-01-10 10:10:00,150.71,150.74,150.2,150.24,7771.0,136.964,136.9913,136.5005,136.5369,7771.0
2022-01-10 10:15:00,150.39,150.47,150.07,150.11,5502.0,136.6732,136.7459,136.3824,136.4187,5502.0
2022-01-10 10:20:00,150.18,150.41,149.85,150.38,21472.0,136.4823,136.6914,136.1824,136.6641,21472.0
2022-01-10 10:25:00,150.31,150.64,150.04,150.09,19233.0,136.6005,136.9004,136.3551,136.4005,19233.0
2022-01-10 10:30:00,150.0,150.62,149.93,150.23,15757.0,136.3187,136.8822,136.2551,136.5278,15757.0
2022-01-10 10:35:00,150.26,150.31,149.6,149.69,13174.0,136.555,136.6005,135.9552,136.037,13174.0
2022-01-10 10:40:00,149.76,150.0,149.5,149.59,17634.0,136.1006,136.3187,135.8644,135.9461,17634.0
2022-01-10 10:45:00,149.71,150.05,149.62,149.62,6404.0,136.0552,136.3642,135.9734,135.9734,6404.0
2022-01-10 10:50:00,149.66,150.0,149.35,149.78,9344.0,136.0098,136.3187,135.728,136.1188,9344.0
2022-01-10 10:55:00,149.91,150.05,149.69,149.89,7698.0,136.237,136.3642,136.037,136.2188,7698.0
2022-01-10 11:00:00,149.88,150.2,149.73,150.2,7737.0,136.2097,136.5005,136.0734,136.5005,7737.0
2022-01-10 11:05:00,150.08,150.51,149.93,150.51,10848.0,136.3915,136.7822,136.2551,136.7822,10848.0
2022-01-10 11:10:00,150.4,151.0,150.35,150.49,13982.0,136.6823,137.2275,136.6368,136.7641,13982.0
2022-01-10 11:15:00,150.35,150.64,150.07,150.28,11318.0,136.6368,136.9004,136.3824,136.5732,11318.0
2022-01-10 11:20:00,150.28,150.44,150.04,150.15,15190.0,136.5732,136.7186,136.3551,136.4551,15190.0
2022-01-10 11:25:00,150.14,150.42,149.99,150.33,14542.0,136.446,136.7004,136.3097,136.6186,14542.0
2022-01-10 11:30:00,150.29,150.3,149.89,150.23,15099.0,136.5823,136.5914,136.2188,136.5278,15099.0
2022-01-10 11:35:00,150.18,150.53,150.16,150.4,13461.0,136.4823,136.8004,136.4642,136.6823,13461.0
2022-01-10 11:40:00,150.37,150.37,149.57,149.9,20054.0,136.655,136.655,135.928,136.2279,20054.0
2022-01-10 11:45:00,150.07,150.48,150.07,150.21,13238.0,136.3824,136.755,136.3824,136.5096,13238.0
2022-01-10 11:50:00,150.16,150.33,149.9,149.92,18382.0,136.4642,136.6186,136.2279,136.246,18382.0
2022-01-10 11:55:00,149.92,150.39,149.9,150.39,13338.0,136.246,136.6732,136.2279,136.6732,13338.0
2022-01-10 12:00:00,150.32,150.41,150.13,150.13,8252.0,136.6096,136.6914,136.4369,136.4369,8252.0
2022-01-10 12:05:00,150.08,150.3,149.91,150.0,9610.0,136.3915,136.5914,136.237,136.3187,9610.0
2022-01-10 12:10:00,149.99,150.35,149.99,150.2,17343.0,136.3097,136.6368,136.3097,136.5005,17343.0
2022-01-10 12:15:00,150.15,150.15,149.94,149.94,4857.0,136.4551,136.4551,136.2642,136.2642,4857.0
2022-01-10 12:20:00,150.0,150.06,149.69,149.75,6124.0,136.3187,136.3733,136.037,136.0916,6124.0
2022-01-10 12:25:00,149.64,149.77,149.5,149.56,5273.0,135.9916,136.1097,135.8644,135.9189,5273.0
2022-01-10 12:30:00,149.53,149.83,149.45,149.78,7701.0,135.8916,136.1643,135.8189,136.1188,7701.0
2022-01-10 12:35:00,149.86,150.07,149.67,149.67,6730.0,136.1915,136.3824,136.0188,136.0188,6730.0
2022-01-10 12:40:00,149.71,150.22,149.62,149.86,6798.0,136.0552,136.5187,135.9734,136.1915,6798.0
2022-01-10 12:45:00,149.86,150.2,149.86,150.01,5327.0,136.1915,136.5005,136.1915,136.3278,5327.0
2022-01-10 12:50:00,150.03,150.69,149.9,150.65,8449.0,136.346,136.9458,136.2279,136.9095,8449.0
2022-01-10 12:55:00,150.7,150.7,150.35,150.59,18748.0,136.9549,136.9549,136.6368,136.8549,18748.0
2022-01-10 13:00:00,150.59,150.72,150.3,150.4,21678.0,136.8549,136.9731,136.5914,136.6823,21678.0
2022-01-10 13:05:00,150.33,150.56,150.25,150.3,12664.0,136.6186,136.8277,136.5459,136.5914,12664.0
2022-01-10 13:10:00,150.3,150.57,150.29,150.4,7845.0,136.5914,136.8368,136.5823,136.6823,7845.0
2022-01-10 13:15:00,150.36,150.57,150.27,150.54,19580.0,136.6459,136.8368,136.5641,136.8095,19580.0
2022-01-10 13:20:00,150.54,150.76,150.33,150.76,27634.0,136.8095,137.0094,136.6186,137.0094,27634.0
2022-01-10 13:25:00,150.7,150.85,150.44,150.45,21620.0,136.9549,137.0912,136.7186,136.7277,21620.0
2022-01-10 13:30:00,150.46,150.76,150.39,150.47,11136.0,136.7368,137.0094,136.6732,136.7459,11136.0
2022-01-10 13:35:00,150.45,150.56,150.33,150.41,3767.0,136.7277,136.8277,136.6186,136.6914,3767.0
2022-01-10 13:40:00,150.41,150.9,150.41,150.88,8323.0,136.6914,137.1367,136.6914,137.1185,8323.0
2022-01-10 13:45:00,150.8,150.8,150.49,150.72,10362.0,137.0458,137.0458,136.7641,136.9731,10362.0
2022-01-10 13:50:00,150.72,151.3,150.72,151.21,56688.0,136.9731,137.5002,136.9731,137.4184,56688.0
2022-01-10 13:55:00,151.2,151.22,150.9,151.0,4635.0,137.4093,137.4275,137.1367,137.2275,4635.0
2022-01-10 14:00:00,151.03,151.38,150.98,151.38,14853.0,137.2548,137.5729,137.2094,137.5729,14853.0
2022-01-10 14:05:00,151.39,151.84,151.39,151.69,11977.0,137.582,137.9909,137.582,137.8546,11977.0
2022-01-10 14:10:00,151.69,151.69,151.45,151.61,5164.0,137.8546,137.8546,137.6365,137.7819,5164.0
2022-01-10 14:15:00,151.58,152.04,151.58,152.0,27015.0,137.7546,138.1727,137.7546,138.1363,27015.0
2022-01-10 14:20:00,151.86,152.21,151.84,152.05,14026.0,138.0091,138.3272,137.9909,138.1818,14026.0
2022-01-10 14:25:00,152.01,152.48,151.96,152.48,7499.0,138.1454,138.5726,138.1,138.5726,7499.0
2022-01-10 14:30:00,152.44,152.62,152.3,152.57,4470.0,138.5362,138.6998,138.409,138.6543,4470.0
2022-01-10 14:35:00,152.54,152.67,152.46,152.52,3550.0,138.6271,138.7452,138.5544,138.6089,3550.0
2022-01-10 14:40:00,152.59,152.69,152.26,152.33,4754.0,138.6725,138.7634,138.3726,138.4362,4754.0
2022-01-10 14:45:00,152.22,152.5,152.22,152.34,10440.0,138.3363,138.5907,138.3363,138.4453,10440.0
2022-01-10 14:50:00,152.31,152.31,151.95,151.95,3428.0,138.4181,138.4181,138.0909,138.0909,3428.0
2022-01-10 14:55:00,151.92,152.44,151.88,152.25,6942.0,138.0636,138.5362,138.0273,138.3635,6942.0
2022-01-10 15:00:00,152.35,152.46,152.11,152.16,4834.0,138.4544,138.5544,138.2363,138.2817,4834.0
2022-01-10 15:05:00,152.2,152.2,151.68,151.91,6693.0,138.3181,138.3181,137.8455,138.0545,6693.0
2022-01-10 15:10:00,151.92,152.22,151.92,151.96,8657.0,138.0636,138.3363,138.0636,138.1,8657.0
2022-01-10 15:15:00,151.98,152.03,151.72,151.82,13746.0,138.1182,138.1636,137.8819,137.9727,13746.0
2022-01-10 15:20:00,151.79,151.92,151.72,151.9,7145.0,137.9455,138.0636,137.8819,138.0455,7145.0
2022-01-10 15:25:00,151.89,152.02,151.84,151.84,14149.0,138.0364,138.1545,137.9909,137.9909,14149.0
2022-01-10 15:30:00,151.81,152.42,151.68,152.41,12394.0,137.9637,138.518,137.8455,138.5089,12394.0
2022-01-10 15:35:00,152.46,152.69,152.33,152.64,20616.0,138.5544,138.7634,138.4362,138.718,20616.0
2022-01-10 15:40:00,152.69,153.06,152.52,152.91,21063.0,138.7634,139.0997,138.6089,138.9633,21063.0
2022-01-10 15:45:00,152.91,153.23,152.85,153.0,19199.0,138.9633,139.2541,138.9088,139.0451,19199.0
2022-01-10 15:50:00,152.85,153.76,152.66,153.61,30898.0,138.9088,139.7358,138.7361,139.5995,30898.0
2022-01-10 15:55:00,153.66,154.29,153.53,154.12,123656.0,139.6449,140.2175,139.5268,140.063,123656.0
2022-01-11 09:30:00,152.24,152.5,151.22,151.96,81268.0,138.3544,138.5907,137.4275,138.1,81268.0
2022-01-11 09:35:00,151.96,152.63,151.96,152.57,14918.0,138.1,138.7089,138.1,138.6543,14918.0
2022-01-11 09:40:00,152.63,152.63,151.7,151.9,11237.0,138.7089,138.7089,137.8637,138.0455,11237.0
2022-01-11 09:45:00,152.22,152.93,152.09,152.89,14379.0,138.3363,138.9815,138.2181,138.9452,14379.0
2022-01-11 09:50:00,152.82,154.05,152.78,153.21,24297.0,138.8815,139.9994,138.8452,139.236,24297.0
2022-01-11 09:55:00,152.95,153.12,152.6,152.9,16840.0,138.9997,139.1542,138.6816,138.9542,16840.0
2022-01-11 10:00:00,152.72,154.01,152.72,154.01,10440.0,138.7907,139.963,138.7907,139.963,10440.0
2022-01-11 10:05:00,154.13,154.13,153.27,153.27,22987.0,140.0721,140.0721,139.2905,139.2905,22987.0
2022-01-11 10:10:00,153.31,153.87,153.22,153.85,6044.0,139.3268,139.8358,139.2451,139.8176,6044.0
2022-01-11 10:15:00,153.95,154.02,153.45,153.58,7092.0,139.9085,139.9721,139.4541,139.5722,7092.0
2022-01-11 10:20:00,153.56,153.61,153.35,153.35,7227.0,139.554,139.5995,139.3632,139.3632,7227.0
2022-01-11 10:25:00,153.35,153.48,153.13,153.36,5875.0,139.3632,139.4813,139.1633,139.3723,5875.0
2022-01-11 10:30:00,153.43,153.57,152.62,152.62,6900.0,139.4359,139.5631,138.6998,138.6998,6900.0
2022-01-11 10:35:00,152.72,152.97,152.57,152.9,5102.0,138.7907,139.0179,138.6543,138.9542,5102.0
2022-01-11 10:40:00,152.88,152.88,152.34,152.59,6561.0,138.9361,138.9361,138.4453,138.6725,6561.0
2022-01-11 10:45:00,152.53,152.74,152.28,152.28,7731.0,138.618,138.8088,138.3908,138.3908,7731.0
2022-01-11 10:50:00,152.33,152.6,152.33,152.42,2659.0,138.4362,138.6816,138.4362,138.518,2659.0
2022-01-11 10:55:00,152.62,152.74,152.45,152.66,6149.0,138.6998,138.8088,138.5453,138.7361,6149.0
2022-01-11 11:00:00,152.69,153.36,152.6,153.32,7722.0,138.7634,139.3723,138.6816,139.3359,7722.0
2022-01-11 11:05:00,153.32,153.49,153.27,153.29,8904.0,139.3359,139.4904,139.2905,139.3087,8904.0
2022-01-11 11:10:00,153.39,154.56,153.39,154.56,10186.0,139.3996,140.4628,139.3996,140.4628,10186.0
2022-01-11 11:15:00,154.62,155.17,154.56,154.94,18006.0,140.5174,141.0172,140.4628,140.8082,18006.0
2022-01-11 11:20:00,154.91,155.18,154.83,155.08,4702.0,140.7809,141.0263,140.7082,140.9354,4702.0
2022-01-11 11:25:00,155.06,155.31,154.75,155.29,5892.0,140.9172,141.1444,140.6355,141.1263,5892.0
2022-01-11 11:30:00,155.17,155.55,155.04,155.55,7800.0,141.0172,141.3625,140.8991,141.3625,7800.0
2022-01-11 11:35:00,155.55,155.67,155.47,155.67,3375.0,141.3625,141.4716,141.2898,141.4716,3375.0
2022-01-11 11:40:00,155.77,156.42,155.77,156.34,10418.0,141.5625,142.1532,141.5625,142.0805,10418.0
2022-01-11 11:45:00,156.34,156.38,156.19,156.2,6130.0,142.0805,142.1168,141.9442,141.9533,6130.0
2022-01-11 11:50:00,156.2,156.28,156.01,156.25,5412.0,141.9533,142.026,141.7806,141.9987,5412.0
2022-01-11 11:55:00,156.28,156.3,156.05,156.18,8655.0,142.026,142.0441,141.8169,141.9351,8655.0
2022-01-11 12:00:00,156.15,156.28,155.85,155.91,9819.0,141.9078,142.026,141.6352,141.6897,9819.0
2022-01-11 12:05:00,155.9,155.93,155.58,155.76,7611.0,141.6806,141.7079,141.3898,141.5534,7611.0
2022-01-11 12:10:00,155.76,155.94,155.67,155.73,8902.0,141.5534,141.717,141.4716,141.5261,8902.0
2022-01-11 12:15:00,155.74,155.95,155.67,155.7,8216.0,141.5352,141.7261,141.4716,141.4989,8216.0
2022-01-11 12:20:00,155.75,155.83,155.58,155.64,2600.0,141.5443,141.617,141.3898,141.4443,2600.0
2022-01-11 12:25:00,155.54,155.54,155.2,155.24,2804.0,141.3535,141.3535,141.0445,141.0808,2804.0
2022-01-11 12:30:00,155.36,155.49,155.29,155.3,2191.0,141.1899,141.308,141.1263,141.1353,2191.0
2022-01-11 12:35:00,155.3,155.36,155.08,155.15,4280.0,141.1353,141.1899,140.9354,140.999,4280.0
2022-01-11 12:40:00,155.19,155.62,155.19,155.62,3960.0,141.0354,141.4262,141.0354,141.4262,3960.0
2022-01-11 12:45:00,155.57,155.77,155.36,155.43,4334.0,141.3807,141.5625,141.1899,141.2535,4334.0
2022-01-11 12:50:00,155.48,155.65,155.47,155.61,2118.0,141.2989,141.4534,141.2898,141.4171,2118.0
2022-01-11 12:55:00,155.62,155.62,155.27,155.32,3600.0,141.4262,141.4262,141.1081,141.1535,3600.0
2022-01-11 13:00:00,155.25,155.25,155.15,155.24,4469.0,141.0899,141.0899,140.999,141.0808,4469.0
2022-01-11 13:05:00,155.17,155.35,154.96,155.32,4072.0,141.0172,141.1808,140.8264,141.1535,4072.0
2022-01-11 13:10:00,155.35,155.73,155.35,155.73,1125.0,141.1808,141.5261,141.1808,141.5261,1125.0
2022-01-11 13:15:00,155.71,156.06,155.71,155.96,6277.0,141.5079,141.826,141.5079,141.7351,6277.0
2022-01-11 13:20:00,156.12,156.26,156.09,156.19,8579.0,141.8806,142.0078,141.8533,141.9442,8579.0
2022-01-11 13:25:00,156.13,156.33,156.1,156.28,7543.0,141.8896,142.0714,141.8624,142.026,7543.0
2022-01-11 13:30:00,156.24,156.54,156.24,156.54,3668.0,141.9896,142.2622,141.9896,142.2622,3668.0
2022-01-11 13:35:00,156.6,156.65,156.52,156.55,6163.0,142.3168,142.3622,142.2441,142.2713,6163.0
2022-01-11 13:40:00,156.5,156.5,156.13,156.15,9377.0,142.2259,142.2259,141.8896,141.9078,9377.0
2022-01-11 13:45:00,156.15,156.2,155.92,155.94,15247.0,141.9078,141.9533,141.6988,141.717,15247.0
2022-01-11 13:50:00,155.92,156.05,155.75,155.91,13524.0,141.6988,141.8169,141.5443,141.6897,13524.0
2022-01-11 13:55:00,155.88,156.15,155.88,156.14,3178.0,141.6624,141.9078,141.6624,141.8987,3178.0
2022-01-11 14:00:00,156.14,156.21,155.96,156.21,2803.0,141.8987,141.9623,141.7351,141.9623,2803.0
2022-01-11 14:05:00,156.19,156.19,155.76,155.84,5416.0,141.9442,141.9442,141.5534,141.6261,5416.0
2022-01-11 14:10:00,155.83,155.95,155.52,155.95,10088.0,141.617,141.7261,141.3353,141.7261,10088.0
2022-01-11 14:15:00,155.92,155.93,155.64,155.72,4526.0,141.6988,141.7079,141.4443,141.517,4526.0
2022-01-11 14:20:00,155.71,155.71,155.42,155.54,7628.0,141.5079,141.5079,141.2444,141.3535,7628.0
2022-01-11 14:25:00,155.59,155.74,155.39,155.74,6072.0,141.3989,141.5352,141.2171,141.5352,6072.0
2022-01-11 14:30:00,155.75,155.75,155.47,155.64,4763.0,141.5443,141.5443,141.2898,141.4443,4763.0
2022-01-11 14:35:00,155.6,155.76,155.44,155.74,5213.0,141.408,141.5534,141.2626,141.5352,5213.0
2022-01-11 14:40:00,155.73,155.91,155.73,155.91,4111.0,141.5261,141.6897,141.5261,141.6897,4111.0
2022-01-11 14:45:00,155.87,156.0,155.83,155.97,2935.0,141.6534,141.7715,141.617,141.7442,2935.0
2022-01-11 14:50:00,155.98,156.23,155.94,156.23,2777.0,141.7533,141.9805,141.717,141.9805,2777.0
2022-01-11 14:55:00,156.18,156.31,156.0,156.06,4763.0,141.9351,142.0532,141.7715,141.826,4763.0
2022-01-11 15:00:00,156.11,156.25,155.92,156.0,4684.0,141.8715,141.9987,141.6988,141.7715,4684.0
2022-01-11 15:05:00,155.96,156.06,155.89,155.99,11103.0,141.7351,141.826,141.6715,141.7624,11103.0
2022-01-11 15:10:00,155.99,156.48,155.99,156.45,10588.0,141.7624,142.2077,141.7624,142.1805,10588.0
2022-01-11 15:15:00,156.46,156.58,156.29,156.31,18736.0,142.1895,142.2986,142.035,142.0532,18736.0
2022-01-11 15:20:00,156.31,156.34,156.02,156.05,9002.0,142.0532,142.0805,141.7897,141.8169,9002.0
2022-01-11 15:25:00,156.07,156.17,155.98,156.06,9956.0,141.8351,141.926,141.7533,141.826,9956.0
2022-01-11 15:30:00,156.11,156.3,156.11,156.13,8039.0,141.8715,142.0441,141.8715,141.8896,8039.0
2022-01-11 15:35:00,156.17,156.38,155.85,155.85,9653.0,141.926,142.1168,141.6352,141.6352,9653.0
2022-01-11 15:40:00,155.86,156.04,155.73,156.04,6147.0,141.6443,141.8079,141.5261,141.8079,6147.0
2022-01-11 15:45:00,156.08,156.17,155.8,155.94,14071.0,141.8442,141.926,141.5897,141.717,14071.0
2022-01-11 15:50:00,155.97,155.97,155.32,155.59,36545.0,141.7442,141.7442,141.1535,141.3989,36545.0
2022-01-11 15:55:00,155.61,156.24,155.58,156.13,111389.0,141.4171,141.9896,141.3898,141.8896,111389.0
2022-01-12 09:30:00,157.34,159.03,157.13,158.08,41372.0,142.9893,144.5251,142.7984,143.6618,41372.0
2022-01-12 09:35:00,157.99,158.27,157.57,158.14,8131.0,143.58,143.8345,143.1983,143.7163,8131.0
2022-01-12 09:40:00,158.18,158.21,156.97,157.31,14119.0,143.7527,143.7799,142.653,142.962,14119.0
2022-01-12 09:45:00,157.46,157.46,156.26,156.94,11613.0,143.0983,143.0983,142.0078,142.6258,11613.0
2022-01-12 09:50:00,156.87,157.4,156.64,157.14,8999.0,142.5621,143.0438,142.3531,142.8075,8999.0
2022-01-12 09:55:00,157.15,157.33,156.9,157.1,6716.0,142.8166,142.9802,142.5894,142.7712,6716.0
2022-01-12 10:00:00,157.1,157.41,157.0,157.07,8176.0,142.7712,143.0529,142.6803,142.7439,8176.0
2022-01-12 10:05:00,157.03,157.11,156.59,156.95,8620.0,142.7076,142.7803,142.3077,142.6349,8620.0
2022-01-12 10:10:00,157.05,157.37,157.05,157.15,6410.0,142.7257,143.0165,142.7257,142.8166,6410.0
2022-01-12 10:15:00,157.26,157.32,156.71,156.81,9518.0,142.9166,142.9711,142.4167,142.5076,9518.0
2022-01-12 10:20:00,156.92,157.06,156.59,157.06,3536.0,142.6076,142.7348,142.3077,142.7348,3536.0
2022-01-12 10:25:00,157.03,157.25,156.88,156.89,7634.0,142.7076,142.9075,142.5712,142.5803,7634.0
2022-01-12 10:30:00,156.79,156.79,156.0,156.0,10290.0,142.4894,142.4894,141.7715,141.7715,10290.0
2022-01-12 10:35:00,155.98,156.09,155.23,155.47,8886.0,141.7533,141.8533,141.0717,141.2898,8886.0
2022-01-12 10:40:00,155.42,155.68,154.89,155.12,16526.0,141.2444,141.4807,140.7627,140.9718,16526.0
2022-01-12 10:45:00,155.11,155.69,155.11,155.59,9821.0,140.9627,141.4898,140.9627,141.3989,9821.0
2022-01-12 10:50:00,155.52,155.69,154.8,154.89,20489.0,141.3353,141.4898,140.6809,140.7627,20489.0
2022-01-12 10:55:00,154.78,155.14,154.74,154.89,9335.0,140.6628,140.9899,140.6264,140.7627,9335.0
2022-01-12 11:00:00,154.96,155.65,154.95,155.39,9468.0,140.8264,141.4534,140.8173,141.2171,9468.0
2022-01-12 11:05:00,155.34,155.34,154.66,155.0,6712.0,141.1717,141.1717,140.5537,140.8627,6712.0
2022-01-12 11:10:00,155.12,155.52,155.09,155.46,5549.0,140.9718,141.3353,140.9445,141.2808,5549.0
2022-01-12 11:15:00,155.43,155.71,155.03,155.7,6997.0,141.2535,141.5079,140.89,141.4989,6997.0
2022-01-12 11:20:00,155.59,155.81,155.47,155.74,6808.0,141.3989,141.5988,141.2898,141.5352,6808.0
2022-01-12 11:25:00,155.83,156.06,155.83,155.86,3536.0,141.617,141.826,141.617,141.6443,3536.0
2022-01-12 11:30:00,156.0,156.22,155.84,156.06,7152.0,141.7715,141.9714,141.6261,141.826,7152.0
2022-01-12 11:35:00,156.05,156.14,155.83,155.9,5250.0,141.8169,141.8987,141.617,141.6806,5250.0
2022-01-12 11:40:00,155.99,156.24,155.87,155.97,3231.0,141.7624,141.9896,141.6534,141.7442,3231.0
2022-01-12 11:45:00,155.89,156.09,155.85,155.96,5619.0,141.6715,141.8533,141.6352,141.7351,5619.0
2022-01-12 11:50:00,155.94,156.24,155.9,156.23,4688.0,141.717,141.9896,141.6806,141.9805,4688.0
2022-01-12 11:55:00,156.26,156.27,155.99,156.25,5455.0,142.0078,142.0169,141.7624,141.9987,5455.0
2022-01-12 12:00:00,156.28,156.4,156.2,156.36,3365.0,142.026,142.135,141.9533,142.0987,3365.0
2022-01-12 12:05:00,156.34,156.34,156.01,156.07,2685.0,142.0805,142.0805,141.7806,141.8351,2685.0
2022-01-12 12:10:00,156.1,156.14,155.82,156.04,5323.0,141.8624,141.8987,141.6079,141.8079,5323.0
2022-01-12 12:15:00,156.06,156.19,155.81,156.19,16196.0,141.826,141.9442,141.5988,141.9442,16196.0
2022-01-12 12:20:00,156.1,156.19,156.01,156.16,4621.0,141.8624,141.9442,141.7806,141.9169,4621.0
2022-01-12 12:25:00,156.16,156.19,155.95,156.07,2588.0,141.9169,141.9442,141.7261,141.8351,2588.0
2022-01-12 12:30:00,156.17,156.24,156.09,156.14,3007.0,141.926,141.9896,141.8533,141.8987,3007.0
2022-01-12 12:35:00,156.18,156.42,156.18,156.31,4851.0,141.9351,142.1532,141.9351,142.0532,4851.0
2022-01-12 12:40:00,156.15,156.47,156.09,156.31,4596.0,141.9078,142.1986,141.8533,142.0532,4596.0
2022-01-12 12:45:00,156.34,156.44,156.27,156.38,5568.0,142.0805,142.1714,142.0169,142.1168,5568.0
2022-01-12 12:50:00,156.33,156.44,156.31,156.32,4500.0,142.0714,142.1714,142.0532,142.0623,4500.0
2022-01-12 12:55:00,156.4,156.43,156.31,156.31,2011.0,142.135,142.1623,142.0532,142.0532,2011.0
2022-01-12 13:00:00,156.37,156.41,156.2,156.34,7822.0,142.1078,142.1441,141.9533,142.0805,7822.0
2022-01-12 13:05:00,156.35,156.37,156.1,156.15,6103.0,142.0896,142.1078,141.8624,141.9078,6103.0
2022-01-12 13:10:00,156.21,156.26,155.87,155.88,4240.0,141.9623,142.0078,141.6534,141.6624,4240.0
2022-01-12 13:15:00,155.89,156.06,155.76,155.95,3123.0,141.6715,141.826,141.5534,141.7261,3123.0
2022-01-12 13:20:00,156.0,156.13,155.97,156.12,3375.0,141.7715,141.8896,141.7442,141.8806,3375.0
2022-01-12 13:25:00,156.1,156.27,156.01,156.11,4402.0,141.8624,142.0169,141.7806,141.8715,4402.0
2022-01-12 13:30:00,156.12,156.22,155.98,156.21,1328.0,141.8806,141.9714,141.7533,141.9623,1328.0
2022-01-12 13:35:00,156.09,156.27,156.09,156.2,1925.0,141.8533,142.0169,141.8533,141.9533,1925.0
2022-01-12 13:40:00,156.2,156.33,156.13,156.27,1600.0,141.9533,142.0714,141.8896,142.0169,1600.0
2022-01-12 13:45:00,156.25,156.41,156.04,156.04,6606.0,141.9987,142.1441,141.8079,141.8079,6606.0
2022-01-12 13:50:00,156.01,156.08,155.64,155.88,18059.0,141.7806,141.8442,141.4443,141.6624,18059.0
2022-01-12 13:55:00,155.87,155.99,155.86,155.93,1762.0,141.6534,141.7624,141.6443,141.7079,1762.0
2022-01-12 14:00:00,155.88,155.9,155.64,155.72,4133.0,141.6624,141.6806,141.4443,141.517,4133.0
2022-01-12 14:05:00,155.71,155.81,155.62,155.63,6816.0,141.5079,141.5988,141.4262,141.4352,6816.0
2022-01-12 14:10:00,155.62,155.91,155.58,155.91,2116.0,141.4262,141.6897,141.3898,141.6897,2116.0
2022-01-12 14:15:00,155.94,156.0,155.83,155.88,4109.0,141.717,141.7715,141.617,141.6624,4109.0
2022-01-12 14:20:00,155.93,156.08,155.9,156.08,1740.0,141.7079,141.8442,141.6806,141.8442,1740.0
2022-01-12 14:25:00,156.11,156.28,156.11,156.26,2364.0,141.8715,142.026,141.8715,142.0078,2364.0
2022-01-12 14:30:00,156.25,156.29,155.86,155.95,4142.0,141.9987,142.035,141.6443,141.7261,4142.0
2022-01-12 14:35:00,155.97,156.11,155.91,156.11,5735.0,141.7442,141.8715,141.6897,141.8715,5735.0
2022-01-12 14:40:00,156.01,156.07,155.88,155.91,2614.0,141.7806,141.8351,141.6624,141.6897,2614.0
2022-01-12 14:45:00,155.95,155.95,155.85,155.9,2392.0,141.7261,141.7261,141.6352,141.6806,2392.0
2022-01-12 14:50:00,155.92,156.0,155.86,155.86,4921.0,141.6988,141.7715,141.6443,141.6443,4921.0
2022-01-12 14:55:00,155.82,155.98,155.82,155.98,2380.0,141.6079,141.7533,141.6079,141.7533,2380.0
2022-01-12 15:00:00,156.02,156.02,155.6,155.69,2248.0,141.7897,141.7897,141.408,141.4898,2248.0
2022-01-12 15:05:00,155.61,155.71,155.54,155.63,3128.0,141.4171,141.5079,141.3535,141.4352,3128.0
2022-01-12 15:10:00,155.62,155.91,155.62,155.9,3091.0,141.4262,141.6897,141.4262,141.6806,3091.0
2022-01-12 15:15:00,155.91,156.02,155.88,156.0,3750.0,141.6897,141.7897,141.6624,141.7715,3750.0
2022-01-12 15:20:00,155.84,155.9,155.77,155.78,3554.0,141.6261,141.6806,141.5625,141.5716,3554.0
2022-01-12 15:25:00,155.78,155.79,155.61,155.73,26398.0,141.5716,141.5807,141.4171,141.5261,26398.0
2022-01-12 15:30:00,155.73,155.97,155.7,155.84,8010.0,141.5261,141.7442,141.4989,141.6261,8010.0
2022-01-12 15:35:00,155.83,155.91,155.67,155.67,8973.0,141.617,141.6897,141.4716,141.4716,8973.0
2022-01-12 15:40:00,155.74,156.04,155.64,156.04,4661.0,141.5352,141.8079,141.4443,141.8079,4661.0
2022-01-12 15:45:00,156.02,156.34,156.02,156.04,10795.0,141.7897,142.0805,141.7897,141.8079,10795.0
2022-01-12 15:50:00,156.01,156.28,155.91,155.97,14882.0,141.7806,142.026,141.6897,141.7442,14882.0
2022-01-12 15:55:00,156.01,156.21,155.78,156.11,74406.0,141.7806,141.9623,141.5716,141.8715,74406.0
2022-01-13 09:30:00,156.96,158.0,156.49,157.84,47363.0,142.6439,143.5891,142.2168,143.4437,47363.0
2022-01-13 09:35:00,157.97,157.97,157.01,157.67,19794.0,143.5618,143.5618,142.6894,143.2892,19794.0
2022-01-13 09:40:00,157.67,157.68,157.23,157.29,5262.0,143.2892,143.2983,142.8893,142.9438,5262.0
2022-01-13 09:45:00,157.41,157.83,157.16,157.7,4824.0,143.0529,143.4346,142.8257,143.3164,4824.0
2022-01-13 09:50:00,157.85,158.03,157.03,157.35,6275.0,143.4528,143.6163,142.7076,142.9984,6275.0
2022-01-13 09:55:00,157.21,157.67,157.2,157.47,4152.0,142.8711,143.2892,142.862,143.1074,4152.0
2022-01-13 10:00:00,157.54,157.57,157.09,157.34,5221.0,143.171,143.1983,142.7621,142.9893,5221.0
2022-01-13 10:05:00,157.21,157.21,156.65,156.9,2805.0,142.8711,142.8711,142.3622,142.5894,2805.0
2022-01-13 10:10:00,156.89,156.89,156.4,156.53,4783.0,142.5803,142.5803,142.135,142.2532,4783.0
2022-01-13 10:15:00,156.41,156.56,155.91,155.94,4616.0,142.1441,142.2804,141.6897,141.717,4616.0
2022-01-13 10:20:00,156.04,156.3,155.91,155.96,4468.0,141.8079,142.0441,141.6897,141.7351,4468.0
2022-01-13 10:25:00,156.02,156.22,155.61,156.22,9210.0,141.7897,141.9714,141.4171,141.9714,9210.0
2022-01-13 10:30:00,155.96,156.19,155.23,155.46,5044.0,141.7351,141.9442,141.0717,141.2808,5044.0
2022-01-13 10:35:00,155.53,155.73,155.39,155.5,3316.0,141.3444,141.5261,141.2171,141.3171,3316.0
2022-01-13 10:40:00,155.41,155.79,155.26,155.69,3661.0,141.2353,141.5807,141.099,141.4898,3661.0
2022-01-13 10:45:00,155.68,155.91,155.42,155.52,7040.0,141.4807,141.6897,141.2444,141.3353,7040.0
2022-01-13 10:50:00,155.38,155.38,154.62,154.69,8694.0,141.208,141.208,140.5174,140.581,8694.0
2022-01-13 10:55:00,154.78,155.09,154.77,155.04,2659.0,140.6628,140.9445,140.6537,140.8991,2659.0
2022-01-13 11:00:00,154.98,155.17,154.64,155.07,3755.0,140.8445,141.0172,140.5355,140.9263,3755.0
2022-01-13 11:05:00,155.11,155.53,155.11,155.3,6431.0,140.9627,141.3444,140.9627,141.1353,6431.0
2022-01-13 11:10:00,155.33,155.45,154.9,155.36,4749.0,141.1626,141.2717,140.7718,141.1899,4749.0
2022-01-13 11:15:00,155.32,155.44,155.07,155.17,4649.0,141.1535,141.2626,140.9263,141.0172,4649.0
2022-01-13 11:20:00,155.2,155.42,155.2,155.36,8127.0,141.0445,141.2444,141.0445,141.1899,8127.0
2022-01-13 11:25:00,155.38,155.55,155.2,155.43,11553.0,141.208,141.3625,141.0445,141.2535,11553.0
2022-01-13 11:30:00,155.47,155.93,155.47,155.82,5387.0,141.2898,141.7079,141.2898,141.6079,5387.0
2022-01-13 11:35:00,155.93,156.19,155.92,156.19,10559.0,141.7079,141.9442,141.6988,141.9442,10559.0
2022-01-13 11:40:00,156.2,156.28,156.07,156.08,2178.0,141.9533,142.026,141.8351,141.8442,2178.0
2022-01-13 11:45:00,156.06,156.13,155.98,156.04,3127.0,141.826,141.8896,141.7533,141.8079,3127.0
2022-01-13 11:50:00,156.08,156.34,155.86,156.34,7360.0,141.8442,142.0805,141.6443,142.0805,7360.0
2022-01-13 11:55:00,156.31,156.47,156.22,156.35,5172.0,142.0532,142.1986,141.9714,142.0896,5172.0
2022-01-13 12:00:00,156.19,156.23,155.82,155.93,3773.0,141.9442,141.9805,141.6079,141.7079,3773.0
2022-01-13 12:05:00,155.9,156.21,155.9,156.1,3521.0,141.6806,141.9623,141.6806,141.8624,3521.0
2022-01-13 12:10:00,156.13,156.23,155.95,155.97,3675.0,141.8896,141.9805,141.7261,141.7442,3675.0
2022-01-13 12:15:00,156.05,156.09,154.76,154.78,11176.0,141.8169,141.8533,140.6446,140.6628,11176.0
2022-01-13 12:20:00,154.75,154.75,154.48,154.69,6425.0,140.6355,140.6355,140.3901,140.581,6425.0
2022-01-13 12:25:00,154.81,154.97,154.0,154.11,13622.0,140.69,140.8354,139.9539,140.0539,13622.0
2022-01-13 12:30:00,154.07,154.49,153.97,154.3,3008.0,140.0175,140.3992,139.9267,140.2266,3008.0
2022-01-13 12:35:00,154.6,154.78,154.45,154.72,700.0,140.4992,140.6628,140.3629,140.6082,700.0
2022-01-13 12:40:00,154.75,154.75,154.0,154.0,2971.0,140.6355,140.6355,139.9539,139.9539,2971.0
2022-01-13 12:45:00,154.04,154.15,153.25,153.25,5435.0,139.9903,140.0902,139.2723,139.2723,5435.0
2022-01-13 12:50:00,153.29,153.54,153.09,153.52,9456.0,139.3087,139.5359,139.1269,139.5177,9456.0
2022-01-13 12:55:00,153.62,153.85,153.54,153.68,5450.0,139.6086,139.8176,139.5359,139.6631,5450.0
2022-01-13 13:00:00,153.57,154.0,153.33,154.0,6524.0,139.5631,139.9539,139.345,139.9539,6524.0
2022-01-13 13:05:00,153.96,154.46,153.8,154.13,3794.0,139.9176,140.372,139.7722,140.0721,3794.0
2022-01-13 13:10:00,154.21,154.21,153.64,153.75,3053.0,140.1448,140.1448,139.6268,139.7267,3053.0
2022-01-13 13:15:00,153.79,154.0,153.68,153.78,3035.0,139.7631,139.9539,139.6631,139.754,3035.0
2022-01-13 13:20:00,153.82,154.26,153.78,154.04,4220.0,139.7903,140.1902,139.754,139.9903,4220.0
2022-01-13 13:25:00,153.98,154.06,153.64,153.77,2301.0,139.9357,140.0084,139.6268,139.7449,2301.0
2022-01-13 13:30:00,153.7,153.78,153.42,153.58,3336.0,139.6813,139.754,139.4268,139.5722,3336.0
2022-01-13 13:35:00,153.6,153.7,153.36,153.7,3350.0,139.5904,139.6813,139.3723,139.6813,3350.0
2022-01-13 13:40:00,153.65,153.65,153.41,153.5,3156.0,139.6358,139.6358,139.4177,139.4995,3156.0
2022-01-13 13:45:00,153.63,153.67,153.43,153.67,3370.0,139.6177,139.654,139.4359,139.654,3370.0
2022-01-13 13:50:00,153.71,153.78,153.59,153.59,1836.0,139.6904,139.754,139.5813,139.5813,1836.0
2022-01-13 13:55:00,153.63,153.89,153.58,153.86,3114.0,139.6177,139.8539,139.5722,139.8267,3114.0
2022-01-13 14:00:00,153.95,154.27,153.94,154.1,4199.0,139.9085,140.1993,139.8994,140.0448,4199.0
2022-01-13 14:05:00,154.13,154.13,153.91,154.08,1941.0,140.0721,140.0721,139.8721,140.0266,1941.0
2022-01-13 14:10:00,153.99,154.07,153.91,153.94,2922.0,139.9448,140.0175,139.8721,139.8994,2922.0
2022-01-13 14:15:00,154.06,154.07,153.65,153.75,2775.0,140.0084,140.0175,139.6358,139.7267,2775.0
2022-01-13 14:20:00,153.7,153.96,153.6,153.92,11430.0,139.6813,139.9176,139.5904,139.8812,11430.0
2022-01-13 14:25:00,153.93,153.93,153.73,153.86,5556.0,139.8903,139.8903,139.7085,139.8267,5556.0
2022-01-13 14:30:00,153.86,153.86,153.44,153.62,2028.0,139.8267,139.8267,139.445,139.6086,2028.0
2022-01-13 14:35:00,153.68,153.68,153.21,153.22,1870.0,139.6631,139.6631,139.236,139.2451,1870.0
2022-01-13 14:40:00,153.4,153.45,153.22,153.38,5437.0,139.4086,139.4541,139.2451,139.3905,5437.0
2022-01-13 14:45:00,153.22,153.28,153.13,153.17,3064.0,139.2451,139.2996,139.1633,139.1996,3064.0
2022-01-13 14:50:00,153.12,153.45,153.12,153.28,5897.0,139.1542,139.4541,139.1542,139.2996,5897.0
2022-01-13 14:55:00,153.45,153.83,153.45,153.83,4738.0,139.4541,139.7994,139.4541,139.7994,4738.0
2022-01-13 15:00:00,153.76,153.86,153.32,153.36,9984.0,139.7358,139.8267,139.3359,139.3723,9984.0
2022-01-13 15:05:00,153.45,153.59,153.27,153.29,7194.0,139.4541,139.5813,139.2905,139.3087,7194.0
2022-01-13 15:10:00,153.25,153.33,153.01,153.11,4792.0,139.2723,139.345,139.0542,139.1451,4792.0
2022-01-13 15:15:00,153.05,153.61,153.05,153.52,4540.0,139.0906,139.5995,139.0906,139.5177,4540.0
2022-01-13 15:20:00,153.66,153.66,153.3,153.31,3042.0,139.6449,139.6449,139.3178,139.3268,3042.0
2022-01-13 15:25:00,153.42,153.75,153.32,153.7,6002.0,139.4268,139.7267,139.3359,139.6813,6002.0
2022-01-13 15:30:00,153.74,153.92,153.64,153.87,8992.0,139.7176,139.8812,139.6268,139.8358,8992.0
2022-01-13 15:35:00,153.85,153.95,153.43,153.55,12099.0,139.8176,139.9085,139.4359,139.545,12099.0
2022-01-13 15:40:00,153.56,153.76,153.43,153.68,14950.0,139.554,139.7358,139.4359,139.6631,14950.0
2022-01-13 15:45:00,153.66,153.8,153.48,153.61,19658.0,139.6449,139.7722,139.4813,139.5995,19658.0
2022-01-13 15:50:00,153.62,153.62,152.34,152.4,46108.0,139.6086,139.6086,138.4453,138.4998,46108.0
2022-01-13 15:55:00,152.47,153.02,152.26,152.63,109001.0,138.5635,139.0633,138.3726,138.7089,109001.0
2022-01-14 09:30:00,151.1,152.21,151.0,152.11,28296.0,137.3184,138.3272,137.2275,138.2363,28296.0
2022-01-14 09:35:00,152.07,152.84,152.05,152.66,7396.0,138.1999,138.8997,138.1818,138.7361,7396.0
2022-01-14 09:40:00,152.48,153.56,152.25,152.87,8288.0,138.5726,139.554,138.3635,138.927,8288.0
2022-01-14 09:45:00,152.83,153.2,152.41,152.91,8523.0,138.8906,139.2269,138.5089,138.9633,8523.0
2022-01-14 09:50:00,152.77,153.53,152.77,153.45,10414.0,138.8361,139.5268,138.8361,139.4541,10414.0
2022-01-14 09:55:00,153.48,153.98,153.21,153.82,7002.0,139.4813,139.9357,139.236,139.7903,7002.0
2022-01-14 10:00:00,153.68,153.68,152.77,152.88,4839.0,139.6631,139.6631,138.8361,138.9361,4839.0
2022-01-14 10:05:00,153.1,154.4,152.98,153.72,24505.0,139.136,140.3174,139.0269,139.6995,24505.0
2022-01-14 10:10:00,153.84,154.15,153.27,153.27,2780.0,139.8085,140.0902,139.2905,139.2905,2780.0
2022-01-14 10:15:00,153.5,154.05,153.49,154.05,3907.0,139.4995,139.9994,139.4904,139.9994,3907.0
2022-01-14 10:20:00,154.04,154.14,153.07,153.07,7997.0,139.9903,140.0811,139.1087,139.1087,7997.0
2022-01-14 10:25:00,153.14,153.39,152.84,153.03,5132.0,139.1724,139.3996,138.8997,139.0724,5132.0
2022-01-14 10:30:00,152.94,152.99,152.58,152.99,5300.0,138.9906,139.036,138.6634,139.036,5300.0
2022-01-14 10:35:00,152.92,153.06,152.66,152.85,4505.0,138.9724,139.0997,138.7361,138.9088,4505.0
2022-01-14 10:40:00,153.06,153.11,152.68,152.77,3241.0,139.0997,139.1451,138.7543,138.8361,3241.0
2022-01-14 10:45:00,152.92,153.14,152.53,153.14,2004.0,138.9724,139.1724,138.618,139.1724,2004.0
2022-01-14 10:50:00,153.28,153.3,152.91,153.09,2360.0,139.2996,139.3178,138.9633,139.1269,2360.0
2022-01-14 10:55:00,153.07,153.37,152.91,153.37,3423.0,139.1087,139.3814,138.9633,139.3814,3423.0
2022-01-14 11:00:00,153.16,153.6,152.66,152.84,5291.0,139.1905,139.5904,138.7361,138.8997,5291.0
2022-01-14 11:05:00,152.61,152.8,152.25,152.25,3875.0,138.6907,138.8634,138.3635,138.3635,3875.0
2022-01-14 11:10:00,152.21,152.44,151.96,152.35,7073.0,138.3272,138.5362,138.1,138.4544,7073.0
2022-01-14 11:15:00,152.43,152.66,152.01,152.48,3699.0,138.5271,138.7361,138.1454,138.5726,3699.0
2022-01-14 11:20:00,152.44,153.12,152.43,153.09,5553.0,138.5362,139.1542,138.5271,139.1269,5553.0
2022-01-14 11:25:00,153.15,153.57,153.15,153.4,3350.0,139.1814,139.5631,139.1814,139.4086,3350.0
2022-01-14 11:30:00,153.34,153.86,153.14,153.68,2750.0,139.3541,139.8267,139.1724,139.6631,2750.0
2022-01-14 11:35:00,153.9,154.18,153.87,154.09,12138.0,139.863,140.1175,139.8358,140.0357,12138.0
2022-01-14 11:40:00,154.08,154.41,153.91,154.41,4495.0,140.0266,140.3265,139.8721,140.3265,4495.0
2022-01-14 11:45:00,154.41,154.6,154.25,154.3,2786.0,140.3265,140.4992,140.1811,140.2266,2786.0
2022-01-14 11:50:00,154.29,154.38,154.22,154.29,1300.0,140.2175,140.2993,140.1538,140.2175,1300.0
2022-01-14 11:55:00,154.31,154.31,154.07,154.13,2697.0,140.2356,140.2356,140.0175,140.0721,2697.0
2022-01-14 12:00:00,153.91,154.11,153.68,153.68,6452.0,139.8721,140.0539,139.6631,139.6631,6452.0
2022-01-14 12:05:00,153.65,153.95,153.4,153.94,11126.0,139.6358,139.9085,139.4086,139.8994,11126.0
2022-01-14 12:10:00,153.87,153.92,153.35,153.4,12637.0,139.8358,139.8812,139.3632,139.4086,12637.0
2022-01-14 12:15:00,153.46,153.77,153.44,153.63,9316.0,139.4632,139.7449,139.445,139.6177,9316.0
2022-01-14 12:20:00,153.63,153.63,153.08,153.21,4692.0,139.6177,139.6177,139.1178,139.236,4692.0
2022-01-14 12:25:00,153.19,153.72,153.19,153.72,3053.0,139.2178,139.6995,139.2178,139.6995,3053.0
2022-01-14 12:30:00,153.73,153.81,153.48,153.49,1908.0,139.7085,139.7812,139.4813,139.4904,1908.0
2022-01-14 12:35:00,153.78,153.78,153.62,153.67,1001.0,139.754,139.754,139.6086,139.654,1001.0
2022-01-14 12:40:00,153.67,153.67,153.44,153.45,2738.0,139.654,139.654,139.445,139.4541,2738.0
2022-01-14 12:45:00,153.4,153.44,152.82,152.82,5065.0,139.4086,139.445,138.8815,138.8815,5065.0
2022-01-14 12:50:00,152.92,153.0,152.78,152.83,2701.0,138.9724,139.0451,138.8452,138.8906,2701.0
2022-01-14 12:55:00,152.92,152.98,152.76,152.94,2214.0,138.9724,139.0269,138.827,138.9906,2214.0
2022-01-14 13:00:00,152.95,153.03,152.77,152.77,4849.0,138.9997,139.0724,138.8361,138.8361,4849.0
2022-01-14 13:05:00,152.75,152.75,152.35,152.4,7834.0,138.8179,138.8179,138.4544,138.4998,7834.0
2022-01-14 13:10:00,152.34,152.81,152.29,152.62,8638.0,138.4453,138.8725,138.3999,138.6998,8638.0
2022-01-14 13:15:00,152.6,152.85,152.6,152.84,1967.0,138.6816,138.9088,138.6816,138.8997,1967.0
2022-01-14 13:20:00,152.82,152.82,152.37,152.39,1895.0,138.8815,138.8815,138.4726,138.4908,1895.0
2022-01-14 13:25:00,152.49,152.74,152.47,152.72,2403.0,138.5816,138.8088,138.5635,138.7907,2403.0
2022-01-14 13:30:00,152.81,152.83,152.57,152.57,3450.0,138.8725,138.8906,138.6543,138.6543,3450.0
2022-01-14 13:35:00,152.39,152.7,152.38,152.7,1618.0,138.4908,138.7725,138.4817,138.7725,1618.0
2022-01-14 13:40:00,152.62,152.91,152.58,152.88,2000.0,138.6998,138.9633,138.6634,138.9361,2000.0
2022-01-14 13:45:00,152.86,152.99,152.75,152.87,5973.0,138.9179,139.036,138.8179,138.927,5973.0
2022-01-14 13:50:00,152.79,153.21,152.79,153.16,4094.0,138.8543,139.236,138.8543,139.1905,4094.0
2022-01-14 13:55:00,153.18,153.58,153.18,153.47,3359.0,139.2087,139.5722,139.2087,139.4723,3359.0
2022-01-14 14:00:00,153.56,153.8,153.42,153.63,5895.0,139.554,139.7722,139.4268,139.6177,5895.0
2022-01-14 14:05:00,153.68,153.68,153.27,153.55,3179.0,139.6631,139.6631,139.2905,139.545,3179.0
2022-01-14 14:10:00,153.36,153.38,153.19,153.33,2700.0,139.3723,139.3905,139.2178,139.345,2700.0
2022-01-14 14:15:00,153.4,153.46,153.29,153.41,3234.0,139.4086,139.4632,139.3087,139.4177,3234.0
2022-01-14 14:20:00,153.35,153.57,153.28,153.49,1500.0,139.3632,139.5631,139.2996,139.4904,1500.0
2022-01-14 14:25:00,153.65,153.65,153.11,153.19,2505.0,139.6358,139.6358,139.1451,139.2178,2505.0
2022-01-14 14:30:00,153.24,153.66,153.24,153.66,2020.0,139.2632,139.6449,139.2632,139.6449,2020.0
2022-01-14 14:35:00,153.59,153.81,153.59,153.66,2384.0,139.5813,139.7812,139.5813,139.6449,2384.0
2022-01-14 14:40:00,153.67,153.72,153.52,153.52,1507.0,139.654,139.6995,139.5177,139.5177,1507.0
2022-01-14 14:45:00,153.6,153.81,153.55,153.8,3228.0,139.5904,139.7812,139.545,139.7722,3228.0
2022-01-14 14:50:00,153.85,153.93,153.6,153.64,3552.0,139.8176,139.8903,139.5904,139.6268,3552.0
2022-01-14 14:55:00,153.69,153.72,153.58,153.58,1907.0,139.6722,139.6995,139.5722,139.5722,1907.0
2022-01-14 15:00:00,153.65,153.86,153.53,153.86,6694.0,139.6358,139.8267,139.5268,139.8267,6694.0
2022-01-14 15:05:00,153.86,153.91,153.62,153.66,3652.0,139.8267,139.8721,139.6086,139.6449,3652.0
2022-01-14 15:10:00,153.63,154.15,153.58,154.14,4934.0,139.6177,140.0902,139.5722,140.0811,4934.0
2022-01-14 15:15:00,154.1,154.52,153.96,154.39,6089.0,140.0448,140.4265,139.9176,140.3083,6089.0
2022-01-14 15:20:00,154.34,154.78,154.28,154.71,9083.0,140.2629,140.6628,140.2084,140.5992,9083.0
2022-01-14 15:25:00,154.72,154.82,154.49,154.56,10949.0,140.6082,140.6991,140.3992,140.4628,10949.0
2022-01-14 15:30:00,154.55,154.98,154.54,154.98,15438.0,140.4538,140.8445,140.4447,140.8445,15438.0
2022-01-14 15:35:00,154.99,155.12,154.84,154.84,14201.0,140.8536,140.9718,140.7173,140.7173,14201.0
2022-01-14 15:40:00,154.8,154.86,154.64,154.84,8640.0,140.6809,140.7355,140.5355,140.7173,8640.0
2022-01-14 15:45:00,154.9,155.01,154.59,154.77,15583.0,140.7718,140.8718,140.4901,140.6537,15583.0
2022-01-14 15:50:00,154.86,155.62,154.84,155.59,40565.0,140.7355,141.4262,140.7173,141.3989,40565.0
2022-01-14 15:55:00,155.53,155.77,155.15,155.65,108936.0,141.3444,141.5625,140.999,141.4534,108936.0
2022-01-18 09:30:00,153.23,153.61,151.14,151.14,37979.0,139.2541,139.5995,137.3548,137.3548,37979.0
2022-01-18 09:35:00,151.14,151.39,150.52,150.62,24804.0,137.3548,137.582,136.7913,136.8822,24804.0
2022-01-18 09:40:00,150.53,151.1,150.26,150.84,26522.0,136.8004,137.3184,136.555,137.0821,26522.0
2022-01-18 09:45:00,150.69,150.98,150.43,150.61,13110.0,136.9458,137.2094,136.7095,136.8731,13110.0
2022-01-18 09:50:00,150.43,150.67,150.15,150.66,8102.0,136.7095,136.9276,136.4551,136.9186,8102.0
2022-01-18 09:55:00,150.66,150.76,150.1,150.66,7701.0,136.9186,137.0094,136.4096,136.9186,7701.0
2022-01-18 10:00:00,150.81,150.82,150.4,150.69,9166.0,137.0549,137.064,136.6823,136.9458,9166.0
2022-01-18 10:05:00,150.75,151.67,150.75,151.65,9054.0,137.0003,137.8364,137.0003,137.8183,9054.0
2022-01-18 10:10:00,151.65,152.01,151.48,151.83,10457.0,137.8183,138.1454,137.6638,137.9818,10457.0
2022-01-18 10:15:00,151.86,152.12,151.35,151.44,5745.0,138.0091,138.2454,137.5456,137.6274,5745.0
2022-01-18 10:20:00,151.33,151.72,151.03,151.72,8581.0,137.5274,137.8819,137.2548,137.8819,8581.0
2022-01-18 10:25:00,151.73,152.02,151.39,151.98,10626.0,137.891,138.1545,137.582,138.1182,10626.0
2022-01-18 10:30:00,151.93,151.93,151.17,151.39,8937.0,138.0727,138.0727,137.382,137.582,8937.0
2022-01-18 10:35:00,151.34,151.42,151.1,151.31,7344.0,137.5365,137.6092,137.3184,137.5093,7344.0
2022-01-18 10:40:00,151.25,152.09,151.12,152.05,8816.0,137.4547,138.2181,137.3366,138.1818,8816.0
2022-01-18 10:45:00,152.01,152.4,151.79,152.4,5825.0,138.1454,138.4998,137.9455,138.4998,5825.0
2022-01-18 10:50:00,152.27,152.33,151.85,152.02,4890.0,138.3817,138.4362,138.0,138.1545,4890.0
2022-01-18 10:55:00,152.03,152.27,151.86,152.12,6855.0,138.1636,138.3817,138.0091,138.2454,6855.0
2022-01-18 11:00:00,152.2,152.25,151.9,152.2,6760.0,138.3181,138.3635,138.0455,138.3181,6760.0
2022-01-18 11:05:00,152.2,152.34,151.88,152.02,6400.0,138.3181,138.4453,138.0273,138.1545,6400.0
2022-01-18 11:10:00,152.1,152.41,152.06,152.39,4751.0,138.2272,138.5089,138.1909,138.4908,4751.0
2022-01-18 11:15:00,152.44,152.89,152.41,152.44,8749.0,138.5362,138.9452,138.5089,138.5362,8749.0
2022-01-18 11:20:00,152.33,152.39,151.95,152.18,8857.0,138.4362,138.4908,138.0909,138.2999,8857.0
2022-01-18 11:25:00,152.2,152.38,152.09,152.21,9457.0,138.3181,138.4817,138.2181,138.3272,9457.0
2022-01-18 11:30:00,152.21,152.27,152.02,152.1,8266.0,138.3272,138.3817,138.1545,138.2272,8266.0
2022-01-18 11:35:00,152.17,153.09,152.16,153.09,10284.0,138.2908,139.1269,138.2817,139.1269,10284.0
2022-01-18 11:40:00,153.1,153.33,152.95,153.14,12079.0,139.136,139.345,138.9997,139.1724,12079.0
2022-01-18 11:45:00,153.14,153.5,153.13,153.41,9012.0,139.1724,139.4995,139.1633,139.4177,9012.0
2022-01-18 11:50:00,153.37,153.74,153.37,153.64,8597.0,139.3814,139.7176,139.3814,139.6268,8597.0
2022-01-18 11:55:00,153.59,153.59,153.2,153.3,8864.0,139.5813,139.5813,139.2269,139.3178,8864.0
2022-01-18 12:00:00,153.36,153.41,152.75,152.75,3319.0,139.3723,139.4177,138.8179,138.8179,3319.0
2022-01-18 12:05:00,152.71,152.72,152.41,152.61,7931.0,138.7816,138.7907,138.5089,138.6907,7931.0
2022-01-18 12:10:00,152.61,152.75,152.29,152.75,10003.0,138.6907,138.8179,138.3999,138.8179,10003.0
2022-01-18 12:15:00,152.75,153.21,152.69,153.21,3915.0,138.8179,139.236,138.7634,139.236,3915.0
2022-01-18 12:20:00,153.19,153.19,152.37,152.43,2408.0,139.2178,139.2178,138.4726,138.5271,2408.0
2022-01-18 12:25:00,152.44,152.53,152.27,152.48,7130.0,138.5362,138.618,138.3817,138.5726,7130.0
2022-01-18 12:30:00,152.41,152.5,152.22,152.5,4593.0,138.5089,138.5907,138.3363,138.5907,4593.0
2022-01-18 12:35:00,152.44,152.75,152.33,152.75,3100.0,138.5362,138.8179,138.4362,138.8179,3100.0
2022-01-18 12:40:00,152.77,152.91,152.66,152.7,3649.0,138.8361,138.9633,138.7361,138.7725,3649.0
2022-01-18 12:45:00,152.73,152.85,152.34,152.59,6190.0,138.7997,138.9088,138.4453,138.6725,6190.0
2022-01-18 12:50:00,152.55,152.89,152.55,152.82,6794.0,138.6362,138.9452,138.6362,138.8815,6794.0
2022-01-18 12:55:00,152.81,152.85,152.61,152.61,6194.0,138.8725,138.9088,138.6907,138.6907,6194.0
2022-01-18 13:00:00,152.58,152.71,152.3,152.56,6039.0,138.6634,138.7816,138.409,138.6453,6039.0
2022-01-18 13:05:00,152.55,152.55,152.24,152.33,5452.0,138.6362,138.6362,138.3544,138.4362,5452.0
2022-01-18 13:10:00,152.29,152.78,152.29,152.78,5149.0,138.3999,138.8452,138.3999,138.8452,5149.0
2022-01-18 13:15:00,152.78,152.78,152.43,152.47,4429.0,138.8452,138.8452,138.5271,138.5635,4429.0
2022-01-18 13:20:00,152.48,152.5,152.23,152.32,3789.0,138.5726,138.5907,138.3454,138.4271,3789.0
2022-01-18 13:25:00,152.36,152.64,152.26,152.64,5474.0,138.4635,138.718,138.3726,138.718,5474.0
2022-01-18 13:30:00,152.54,152.7,152.34,152.55,4350.0,138.6271,138.7725,138.4453,138.6362,4350.0
2022-01-18 13:35:00,152.61,152.72,152.35,152.55,7100.0,138.6907,138.7907,138.4544,138.6362,7100.0
2022-01-18 13:40:00,152.6,152.86,152.54,152.79,4657.0,138.6816,138.9179,138.6271,138.8543,4657.0
2022-01-18 13:45:00,152.74,152.82,152.28,152.28,8951.0,138.8088,138.8815,138.3908,138.3908,8951.0
2022-01-18 13:50:00,152.43,152.63,152.31,152.46,6212.0,138.5271,138.7089,138.4181,138.5544,6212.0
2022-01-18 13:55:00,152.44,152.85,152.35,152.72,4288.0,138.5362,138.9088,138.4544,138.7907,4288.0
2022-01-18 14:00:00,152.78,152.97,152.71,152.77,6602.0,138.8452,139.0179,138.7816,138.8361,6602.0
2022-01-18 14:05:00,152.81,152.97,152.76,152.88,4708.0,138.8725,139.0179,138.827,138.9361,4708.0
2022-01-18 14:10:00,152.92,152.95,152.65,152.81,9688.0,138.9724,138.9997,138.727,138.8725,9688.0
2022-01-18 14:15:00,152.87,153.4,152.85,153.34,6072.0,138.927,139.4086,138.9088,139.3541,6072.0
2022-01-18 14:20:00,153.29,153.36,152.81,152.81,3682.0,139.3087,139.3723,138.8725,138.8725,3682.0
2022-01-18 14:25:00,152.81,153.09,152.7,152.95,5768.0,138.8725,139.1269,138.7725,138.9997,5768.0
2022-01-18 14:30:00,153.06,153.44,153.06,153.25,7354.0,139.0997,139.445,139.0997,139.2723,7354.0
2022-01-18 14:35:00,153.27,153.47,153.22,153.43,7215.0,139.2905,139.4723,139.2451,139.4359,7215.0
2022-01-18 14:40:00,153.32,153.33,152.91,152.91,11631.0,139.3359,139.345,138.9633,138.9633,11631.0
2022-01-18 14:45:00,152.87,153.31,152.83,153.2,11205.0,138.927,139.3268,138.8906,139.2269,11205.0
2022-01-18 14:50:00,153.31,153.48,153.24,153.33,3850.0,139.3268,139.4813,139.2632,139.345,3850.0
2022-01-18 14:55:00,153.4,153.53,153.28,153.28,4004.0,139.4086,139.5268,139.2996,139.2996,4004.0
2022-01-18 15:00:00,153.21,153.38,152.83,152.92,7819.0,139.236,139.3905,138.8906,138.9724,7819.0
2022-01-18 15:05:00,152.95,153.15,152.87,152.88,4806.0,138.9997,139.1814,138.927,138.9361,4806.0
2022-01-18 15:10:00,152.83,153.08,152.79,152.97,3973.0,138.8906,139.1178,138.8543,139.0179,3973.0
2022-01-18 15:15:00,152.91,152.91,152.4,152.51,8838.0,138.9633,138.9633,138.4998,138.5998,8838.0
2022-01-18 15:20:00,152.45,152.65,152.38,152.59,8943.0,138.5453,138.727,138.4817,138.6725,8943.0
2022-01-18 15:25:00,152.53,152.67,152.42,152.59,15191.0,138.618,138.7452,138.518,138.6725,15191.0
2022-01-18 15:30:00,152.59,152.73,152.47,152.56,17211.0,138.6725,138.7997,138.5635,138.6453,17211.0
2022-01-18 15:35:00,152.56,152.67,152.29,152.41,12447.0,138.6453,138.7452,138.3999,138.5089,12447.0
2022-01-18 15:40:00,152.42,152.46,151.94,151.98,19397.0,138.518,138.5544,138.0818,138.1182,19397.0
2022-01-18 15:45:00,151.96,152.37,151.96,152.25,18946.0,138.1,138.4726,138.1,138.3635,18946.0
2022-01-18 15:50:00,152.25,152.39,151.58,151.61,57042.0,138.3635,138.4908,137.7546,137.7819,57042.0
2022-01-18 15:55:00,151.56,152.02,151.4,151.66,145370.0,137.7365,138.1545,137.5911,137.8273,145370.0
2022-01-19 09:30:00,152.07,152.45,150.78,151.0,34087.0,138.1999,138.5453,137.0276,137.2275,34087.0
2022-01-19 09:35:00,151.0,151.84,150.47,151.48,18462.0,137.2275,137.9909,136.7459,137.6638,18462.0
2022-01-19 09:40:00,151.38,151.38,150.65,150.65,16755.0,137.5729,137.5729,136.9095,136.9095,16755.0
2022-01-19 09:45:00,150.77,151.61,150.54,150.93,16101.0,137.0185,137.7819,136.8095,137.1639,16101.0
2022-01-19 09:50:00,150.92,151.41,150.58,151.04,9041.0,137.1548,137.6001,136.8458,137.2639,9041.0
2022-01-19 09:55:00,151.21,151.68,151.11,151.55,10701.0,137.4184,137.8455,137.3275,137.7274,10701.0
2022-01-19 10:00:00,151.51,151.51,150.77,151.33,9025.0,137.691,137.691,137.0185,137.5274,9025.0
2022-01-19 10:05:00,151.34,151.43,150.53,150.64,7503.0,137.5365,137.6183,136.8004,136.9004,7503.0
2022-01-19 10:10:00,150.61,151.14,150.41,150.96,8623.0,136.8731,137.3548,136.6914,137.1912,8623.0
2022-01-19 10:15:00,150.96,151.14,150.42,150.86,7279.0,137.1912,137.3548,136.7004,137.1003,7279.0
2022-01-19 10:20:00,150.88,150.88,150.33,150.47,4462.0,137.1185,137.1185,136.6186,136.7459,4462.0
2022-01-19 10:25:00,150.46,150.56,150.07,150.11,10777.0,136.7368,136.8277,136.3824,136.4187,10777.0
2022-01-19 10:30:00,150.1,150.1,149.71,149.72,13986.0,136.4096,136.4096,136.0552,136.0643,13986.0
2022-01-19 10:35:00,149.75,149.75,149.0,149.2,20535.0,136.0916,136.0916,135.41,135.5917,20535.0
2022-01-19 10:40:00,149.0,149.07,148.41,148.75,7743.0,135.41,135.4736,134.8738,135.1828,7743.0
2022-01-19 10:45:00,148.63,148.85,148.02,148.17,13665.0,135.0737,135.2736,134.5193,134.6557,13665.0
2022-01-19 10:50:00,148.22,148.47,147.91,148.12,15684.0,134.7011,134.9283,134.4194,134.6102,15684.0
2022-01-19 10:55:00,147.96,148.1,147.61,148.1,14439.0,134.4648,134.592,134.1467,134.592,14439.0
2022-01-19 11:00:00,148.12,148.4,147.73,147.78,10943.0,134.6102,134.8647,134.2558,134.3012,10943.0
2022-01-19 11:05:00,147.7,147.88,147.5,147.62,7389.0,134.2285,134.3921,134.0468,134.1558,7389.0
2022-01-19 11:10:00,147.54,147.65,146.88,146.99,16158.0,134.0831,134.1831,133.4833,133.5833,16158.0
2022-01-19 11:15:00,146.99,147.25,146.29,146.34,35320.0,133.5833,133.8196,132.9471,132.9926,35320.0
2022-01-19 11:20:00,146.34,146.49,146.12,146.22,20142.0,132.9926,133.1289,132.7926,132.8835,20142.0
2022-01-19 11:25:00,146.28,146.63,146.17,146.48,14740.0,132.938,133.2561,132.8381,133.1198,14740.0
2022-01-19 11:30:00,146.52,146.87,146.05,146.14,12719.0,133.1562,133.4742,132.729,132.8108,12719.0
2022-01-19 11:35:00,146.28,146.3,145.61,145.87,21321.0,132.938,132.9562,132.3292,132.5654,21321.0
2022-01-19 11:40:00,145.85,146.07,145.36,145.36,12692.0,132.5473,132.7472,132.102,132.102,12692.0
2022-01-19 11:45:00,145.44,146.21,145.44,146.08,11590.0,132.1747,132.8744,132.1747,132.7563,11590.0
2022-01-19 11:50:00,146.04,146.58,145.92,146.43,10244.0,132.7199,133.2107,132.6109,133.0744,10244.0
2022-01-19 11:55:00,146.31,146.36,146.0,146.21,14009.0,132.9653,133.0107,132.6836,132.8744,14009.0
2022-01-19 12:00:00,146.26,146.69,146.26,146.52,16549.0,132.9199,133.3106,132.9199,133.1562,16549.0
2022-01-19 12:05:00,146.53,147.25,146.45,147.25,15031.0,133.1652,133.8196,133.0925,133.8196,15031.0
2022-01-19 12:10:00,147.21,147.58,147.16,147.29,15885.0,133.7832,134.1195,133.7378,133.8559,15885.0
2022-01-19 12:15:00,147.22,147.47,147.18,147.4,12931.0,133.7923,134.0195,133.756,133.9559,12931.0
2022-01-19 12:20:00,147.45,147.79,147.38,147.79,14673.0,134.0013,134.3103,133.9377,134.3103,14673.0
2022-01-19 12:25:00,147.72,147.82,147.46,147.76,7725.0,134.2467,134.3376,134.0104,134.2831,7725.0
2022-01-19 12:30:00,147.83,147.94,147.66,147.68,7683.0,134.3467,134.4466,134.1922,134.2104,7683.0
2022-01-19 12:35:00,147.71,147.97,147.6,147.77,5475.0,134.2376,134.4739,134.1376,134.2921,5475.0
2022-01-19 12:40:00,147.81,147.98,147.69,147.91,11096.0,134.3285,134.483,134.2194,134.4194,11096.0
2022-01-19 12:45:00,147.63,148.06,147.58,148.06,3893.0,134.1649,134.5557,134.1195,134.5557,3893.0
2022-01-19 12:50:00,148.05,148.05,147.55,147.69,4314.0,134.5466,134.5466,134.0922,134.2194,4314.0
2022-01-19 12:55:00,147.71,148.09,147.69,148.03,3899.0,134.2376,134.583,134.2194,134.5284,3899.0
2022-01-19 13:00:00,147.95,148.24,147.61,148.19,3607.0,134.4557,134.7193,134.1467,134.6738,3607.0
2022-01-19 13:05:00,148.18,148.23,147.77,147.79,4316.0,134.6647,134.7102,134.2921,134.3103,4316.0
2022-01-19 13:10:00,147.96,148.02,147.66,147.75,2887.0,134.4648,134.5193,134.1922,134.274,2887.0
2022-01-19 13:15:00,147.7,147.82,147.48,147.48,4400.0,134.2285,134.3376,134.0286,134.0286,4400.0
2022-01-19 13:20:00,147.49,147.59,147.22,147.44,5939.0,134.0377,134.1286,133.7923,133.9922,5939.0
2022-01-19 13:25:00,147.62,147.66,147.27,147.29,4324.0,134.1558,134.1922,133.8377,133.8559,4324.0
2022-01-19 13:30:00,147.33,147.41,147.18,147.32,9651.0,133.8923,133.965,133.756,133.8832,9651.0
2022-01-19 13:35:00,147.29,147.3,147.08,147.15,7107.0,133.8559,133.865,133.6651,133.7287,7107.0
2022-01-19 13:40:00,147.16,147.22,147.06,147.19,4513.0,133.7378,133.7923,133.6469,133.765,4513.0
2022-01-19 13:45:00,147.18,147.33,147.1,147.33,6116.0,133.756,133.8923,133.6833,133.8923,6116.0
2022-01-19 13:50:00,147.27,147.61,147.17,147.59,6189.0,133.8377,134.1467,133.7469,134.1286,6189.0
2022-01-19 13:55:00,147.59,147.77,147.38,147.42,20122.0,134.1286,134.2921,133.9377,133.9741,20122.0
2022-01-19 14:00:00,147.4,147.53,147.17,147.17,8109.0,133.9559,134.074,133.7469,133.7469,8109.0
2022-01-19 14:05:00,147.21,147.21,146.76,146.98,9962.0,133.7832,133.7832,133.3743,133.5742,9962.0
2022-01-19 14:10:00,146.97,147.15,146.8,146.81,8428.0,133.5651,133.7287,133.4106,133.4197,8428.0
2022-01-19 14:15:00,146.72,146.8,146.55,146.63,6194.0,133.3379,133.4106,133.1834,133.2561,6194.0
2022-01-19 14:20:00,146.62,146.63,146.07,146.08,20144.0,133.247,133.2561,132.7472,132.7563,20144.0
2022-01-19 14:25:00,146.17,146.22,145.96,146.05,9448.0,132.8381,132.8835,132.6472,132.729,9448.0
2022-01-19 14:30:00,146.11,146.27,146.04,146.27,10450.0,132.7835,132.929,132.7199,132.929,10450.0
2022-01-19 14:35:00,146.31,146.7,146.3,146.52,5803.0,132.9653,133.3197,132.9562,133.1562,5803.0
2022-01-19 14:40:00,146.45,147.03,146.44,146.97,34167.0,133.0925,133.6196,133.0835,133.5651,34167.0
2022-01-19 14:45:00,147.02,147.02,146.52,146.57,8850.0,133.6105,133.6105,133.1562,133.2016,8850.0
2022-01-19 14:50:00,146.66,146.89,146.59,146.83,5421.0,133.2834,133.4924,133.2198,133.4379,5421.0
2022-01-19 14:55:00,146.9,147.19,146.79,146.94,7746.0,133.5015,133.765,133.4015,133.5378,7746.0
2022-01-19 15:00:00,146.91,146.98,146.77,146.86,7528.0,133.5106,133.5742,133.3834,133.4651,7528.0
2022-01-19 15:05:00,146.87,147.08,146.86,147.08,7603.0,133.4742,133.6651,133.4651,133.6651,7603.0
2022-01-19 15:10:00,147.03,147.59,146.97,147.53,10015.0,133.6196,134.1286,133.5651,134.074,10015.0
2022-01-19 15:15:00,147.57,147.62,147.17,147.23,11800.0,134.1104,134.1558,133.7469,133.8014,11800.0
2022-01-19 15:20:00,147.2,147.48,147.2,147.39,12445.0,133.7741,134.0286,133.7741,133.9468,12445.0
2022-01-19 15:25:00,147.37,147.46,147.04,147.08,12033.0,133.9286,134.0104,133.6287,133.6651,12033.0
2022-01-19 15:30:00,147.09,147.22,146.7,146.72,15267.0,133.6742,133.7923,133.3197,133.3379,15267.0
2022-01-19 15:35:00,146.71,147.06,146.66,146.91,19341.0,133.3288,133.6469,133.2834,133.5106,19341.0
2022-01-19 15:40:00,146.91,147.38,146.9,147.38,22320.0,133.5106,133.9377,133.5015,133.9377,22320.0
2022-01-19 15:45:00,147.39,147.42,146.93,146.93,20742.0,133.9468,133.9741,133.5288,133.5288,20742.0
2022-01-19 15:50:00,146.91,147.05,146.63,146.72,65416.0,133.5106,133.6378,133.2561,133.3379,65416.0
2022-01-19 15:55:00,146.68,146.68,145.85,145.87,148136.0,133.3016,133.3016,132.5473,132.5654,148136.0
2022-01-20 09:30:00,146.93,147.5,146.61,147.26,34790.0,133.5288,134.0468,133.2379,133.8287,34790.0
2022-01-20 09:35:00,147.24,147.34,145.92,146.2,10276.0,133.8105,133.9014,132.6109,132.8653,10276.0
2022-01-20 09:40:00,146.26,147.05,146.1,146.46,15645.0,132.9199,133.6378,132.7745,133.1016,15645.0
2022-01-20 09:45:00,146.6,146.79,146.0,146.28,11723.0,133.2289,133.4015,132.6836,132.938,11723.0
2022-01-20 09:50:00,146.39,146.84,146.23,146.84,10116.0,133.038,133.447,132.8926,133.447,10116.0
2022-01-20 09:55:00,146.86,147.26,146.78,146.99,22467.0,133.4651,133.8287,133.3924,133.5833,22467.0
2022-01-20 10:00:00,147.0,147.25,146.85,146.85,20990.0,133.5924,133.8196,133.4561,133.4561,20990.0
2022-01-20 10:05:00,146.94,147.06,146.56,146.91,11357.0,133.5378,133.6469,133.1925,133.5106,11357.0
2022-01-20 10:10:00,147.08,147.16,146.67,147.04,14463.0,133.6651,133.7378,133.2925,133.6287,14463.0
2022-01-20 10:15:00,146.98,147.13,146.52,146.67,9136.0,133.5742,133.7105,133.1562,133.2925,9136.0
2022-01-20 10:20:00,146.72,146.86,146.4,146.64,5376.0,133.3379,133.4651,133.0471,133.2652,5376.0
2022-01-20 10:25:00,146.57,147.14,146.46,146.95,6773.0,133.2016,133.7196,133.1016,133.5469,6773.0
2022-01-20 10:30:00,147.1,147.85,147.1,147.5,20308.0,133.6833,134.3648,133.6833,134.0468,20308.0
2022-01-20 10:35:00,147.44,147.5,147.2,147.43,4707.0,133.9922,134.0468,133.7741,133.9832,4707.0
2022-01-20 10:40:00,147.55,147.91,147.46,147.72,10513.0,134.0922,134.4194,134.0104,134.2467,10513.0
2022-01-20 10:45:00,147.75,148.0,147.71,147.73,8757.0,134.274,134.5012,134.2376,134.2558,8757.0
2022-01-20 10:50:00,147.71,148.15,147.66,148.03,10148.0,134.2376,134.6375,134.1922,134.5284,10148.0
2022-01-20 10:55:00,148.03,148.56,147.9,148.37,11213.0,134.5284,135.0101,134.4103,134.8374,11213.0
2022-01-20 11:00:00,148.29,148.82,148.29,148.56,3742.0,134.7647,135.2464,134.7647,135.0101,3742.0
2022-01-20 11:05:00,148.41,148.6,148.33,148.33,1647.0,134.8738,135.0464,134.8011,134.8011,1647.0
2022-01-20 11:10:00,148.3,148.3,147.56,147.91,12110.0,134.7738,134.7738,134.1013,134.4194,12110.0
2022-01-20 11:15:00,147.86,147.87,147.49,147.65,8872.0,134.3739,134.383,134.0377,134.1831,8872.0
2022-01-20 11:20:00,147.65,147.71,147.33,147.38,4517.0,134.1831,134.2376,133.8923,133.9377,4517.0
2022-01-20 11:25:00,147.47,147.76,147.47,147.72,4106.0,134.0195,134.2831,134.0195,134.2467,4106.0
2022-01-20 11:30:00,147.65,147.77,147.43,147.56,5326.0,134.1831,134.2921,133.9832,134.1013,5326.0
2022-01-20 11:35:00,147.59,147.63,147.31,147.55,4166.0,134.1286,134.1649,133.8741,134.0922,4166.0
2022-01-20 11:40:00,147.61,147.61,147.0,147.0,11216.0,134.1467,134.1467,133.5924,133.5924,11216.0
2022-01-20 11:45:00,147.0,147.47,147.0,147.44,6735.0,133.5924,134.0195,133.5924,133.9922,6735.0
2022-01-20 11:50:00,147.44,147.77,147.43,147.63,5905.0,133.9922,134.2921,133.9832,134.1649,5905.0
2022-01-20 11:55:00,147.56,147.82,147.56,147.7,5436.0,134.1013,134.3376,134.1013,134.2285,5436.0
2022-01-20 12:00:00,147.59,147.89,147.57,147.62,10480.0,134.1286,134.4012,134.1104,134.1558,10480.0
2022-01-20 12:05:00,147.58,147.67,147.5,147.51,6842.0,134.1195,134.2013,134.0468,134.0559,6842.0
2022-01-20 12:10:00,147.52,148.18,147.47,148.05,4647.0,134.0649,134.6647,134.0195,134.5466,4647.0
2022-01-20 12:15:00,147.94,148.14,147.76,147.76,6521.0,134.4466,134.6284,134.2831,134.2831,6521.0
2022-01-20 12:20:00,147.65,148.1,147.53,148.1,2752.0,134.1831,134.592,134.074,134.592,2752.0
2022-01-20 12:25:00,147.93,148.39,147.93,148.39,2176.0,134.4375,134.8556,134.4375,134.8556,2176.0
2022-01-20 12:30:00,148.45,148.6,148.37,148.5,5614.0,134.9101,135.0464,134.8374,134.9556,5614.0
2022-01-20 12:35:00,148.47,148.54,148.3,148.3,6145.0,134.9283,134.9919,134.7738,134.7738,6145.0
2022-01-20 12:40:00,148.42,148.76,148.41,148.73,3138.0,134.8829,135.1918,134.8738,135.1646,3138.0
2022-01-20 12:45:00,148.68,148.68,148.19,148.3,7822.0,135.1191,135.1191,134.6738,134.7738,7822.0
2022-01-20 12:50:00,148.32,148.32,147.83,148.01,8135.0,134.792,134.792,134.3467,134.5103,8135.0
2022-01-20 12:55:00,148.0,148.37,147.91,148.37,4053.0,134.5012,134.8374,134.4194,134.8374,4053.0
2022-01-20 13:00:00,148.31,148.31,147.9,148.08,6419.0,134.7829,134.7829,134.4103,134.5739,6419.0
2022-01-20 13:05:00,147.91,147.98,147.71,147.83,8587.0,134.4194,134.483,134.2376,134.3467,8587.0
2022-01-20 13:10:00,147.85,148.12,147.85,147.99,2384.0,134.3648,134.6102,134.3648,134.4921,2384.0
2022-01-20 13:15:00,148.04,148.05,147.78,148.05,1600.0,134.5375,134.5466,134.3012,134.5466,1600.0
2022-01-20 13:20:00,147.94,148.19,147.87,147.87,3909.0,134.4466,134.6738,134.383,134.383,3909.0
2022-01-20 13:25:00,147.84,148.05,147.84,147.84,1273.0,134.3558,134.5466,134.3558,134.3558,1273.0
2022-01-20 13:30:00,147.8,147.88,147.45,147.46,18994.0,134.3194,134.3921,134.0013,134.0104,18994.0
2022-01-20 13:35:00,147.41,147.44,147.17,147.37,16443.0,133.965,133.9922,133.7469,133.9286,16443.0
2022-01-20 13:40:00,147.29,147.63,147.29,147.58,6616.0,133.8559,134.1649,133.8559,134.1195,6616.0
2022-01-20 13:45:00,147.52,147.69,147.26,147.31,5348.0,134.0649,134.2194,133.8287,133.8741,5348.0
2022-01-20 13:50:00,147.4,147.64,147.38,147.56,2122.0,133.9559,134.174,133.9377,134.1013,2122.0
2022-01-20 13:55:00,147.58,147.58,147.25,147.25,4706.0,134.1195,134.1195,133.8196,133.8196,4706.0
2022-01-20 14:00:00,147.35,148.06,147.32,148.06,11849.0,133.9105,134.5557,133.8832,134.5557,11849.0
2022-01-20 14:05:00,148.06,148.18,147.94,148.18,11444.0,134.5557,134.6647,134.4466,134.6647,11444.0
2022-01-20 14:10:00,148.14,148.2,147.3,147.32,5904.0,134.6284,134.6829,133.865,133.8832,5904.0
2022-01-20 14:15:00,147.19,147.37,146.99,147.37,8047.0,133.765,133.9286,133.5833,133.9286,8047.0
2022-01-20 14:20:00,147.27,147.41,147.11,147.17,1550.0,133.8377,133.965,133.6923,133.7469,1550.0
2022-01-20 14:25:00,147.25,147.3,147.01,147.05,3154.0,133.8196,133.865,133.6015,133.6378,3154.0
2022-01-20 14:30:00,146.99,146.99,146.52,146.79,5267.0,133.5833,133.5833,133.1562,133.4015,5267.0
2022-01-20 14:35:00,146.89,146.89,146.45,146.75,6832.0,133.4924,133.4924,133.0925,133.3652,6832.0
2022-01-20 14:40:00,146.59,146.69,146.47,146.47,3116.0,133.2198,133.3106,133.1107,133.1107,3116.0
2022-01-20 14:45:00,146.49,146.67,146.22,146.39,7038.0,133.1289,133.2925,132.8835,133.038,7038.0
2022-01-20 14:50:00,146.37,146.5,146.27,146.41,5810.0,133.0198,133.138,132.929,133.0562,5810.0
2022-01-20 14:55:00,146.4,146.48,146.16,146.24,7134.0,133.0471,133.1198,132.829,132.9017,7134.0
2022-01-20 15:00:00,146.25,146.54,145.95,146.02,8844.0,132.9108,133.1743,132.6381,132.7018,8844.0
2022-01-20 15:05:00,146.02,146.02,145.49,145.56,5856.0,132.7018,132.7018,132.2201,132.2837,5856.0
2022-01-20 15:10:00,145.59,146.01,145.54,145.71,36686.0,132.311,132.6927,132.2655,132.42,36686.0
2022-01-20 15:15:00,145.72,145.82,145.42,145.71,9611.0,132.4291,132.52,132.1565,132.42,9611.0
2022-01-20 15:20:00,145.66,145.66,145.04,145.06,14016.0,132.3746,132.3746,131.8111,131.8293,14016.0
2022-01-20 15:25:00,145.06,145.2,144.64,144.9,20140.0,131.8293,131.9565,131.4476,131.6839,20140.0
2022-01-20 15:30:00,144.82,145.19,144.71,144.97,34463.0,131.6112,131.9475,131.5112,131.7475,34463.0
2022-01-20 15:35:00,144.87,144.9,144.18,144.35,24254.0,131.6566,131.6839,131.0296,131.1841,24254.0
2022-01-20 15:40:00,144.4,144.59,144.1,144.13,21917.0,131.2295,131.4022,130.9569,130.9841,21917.0
2022-01-20 15:45:00,144.09,144.1,143.33,143.33,30738.0,130.9478,130.9569,130.2571,130.2571,30738.0
2022-01-20 15:50:00,143.33,143.64,142.92,142.98,56314.0,130.2571,130.5388,129.8845,129.939,56314.0
2022-01-20 15:55:00,143.0,143.46,142.88,143.01,175030.0,129.9572,130.3753,129.8482,129.9663,175030.0
2022-01-21 09:30:00,142.66,143.57,142.0,143.38,69689.0,129.6482,130.4752,129.0484,130.3025,69689.0
2022-01-21 09:35:00,143.34,143.76,142.87,142.87,17611.0,130.2662,130.6479,129.8391,129.8391,17611.0
2022-01-21 09:40:00,142.89,142.93,141.81,142.05,20639.0,129.8572,129.8936,128.8757,129.0939,20639.0
2022-01-21 09:45:00,141.94,143.22,141.85,142.69,13854.0,128.9939,130.1571,128.9121,129.6755,13854.0
2022-01-21 09:50:00,142.54,142.86,141.56,141.61,18676.0,129.5392,129.83,128.6485,128.694,18676.0
2022-01-21 09:55:00,141.62,142.05,141.36,141.93,18363.0,128.7031,129.0939,128.4668,128.9848,18363.0
2022-01-21 10:00:00,141.99,142.22,141.08,141.99,17168.0,129.0393,129.2483,128.2123,129.0393,17168.0
2022-01-21 10:05:00,141.98,142.35,141.16,141.49,14076.0,129.0302,129.3665,128.285,128.5849,14076.0
2022-01-21 10:10:00,141.43,141.43,140.51,140.94,14214.0,128.5304,128.5304,127.6943,128.0851,14214.0
2022-01-21 10:15:00,140.9,141.09,140.56,140.56,7799.0,128.0487,128.2214,127.7398,127.7398,7799.0
2022-01-21 10:20:00,140.65,141.2,140.26,141.11,29423.0,127.8215,128.3214,127.4671,128.2396,29423.0
2022-01-21 10:25:00,141.07,141.98,141.07,141.54,8381.0,128.2032,129.0302,128.2032,128.6304,8381.0
2022-01-21 10:30:00,141.13,142.29,141.12,142.1,17977.0,128.2578,129.312,128.2487,129.1393,17977.0
2022-01-21 10:35:00,142.15,143.07,142.15,142.37,13257.0,129.1847,130.0208,129.1847,129.3847,13257.0
2022-01-21 10:40:00,142.44,142.8,142.1,142.61,20258.0,129.4483,129.7754,129.1393,129.6028,20258.0
2022-01-21 10:45:00,142.58,143.64,142.34,143.42,16243.0,129.5755,130.5388,129.3574,130.3389,16243.0
2022-01-21 10:50:00,143.5,143.99,143.4,143.98,14431.0,130.4116,130.8569,130.3207,130.8478,14431.0
2022-01-21 10:55:00,143.88,144.17,143.37,143.63,10021.0,130.7569,131.0205,130.2935,130.5297,10021.0
2022-01-21 11:00:00,143.61,144.35,143.45,144.35,11175.0,130.5116,131.1841,130.3662,131.1841,11175.0
2022-01-21 11:05:00,144.08,145.02,144.05,144.77,12809.0,130.9387,131.793,130.9114,131.5658,12809.0
2022-01-21 11:10:00,144.68,144.77,143.67,143.67,11705.0,131.484,131.5658,130.5661,130.5661,11705.0
2022-01-21 11:15:00,143.81,144.24,143.73,144.04,5890.0,130.6933,131.0841,130.6206,130.9024,5890.0
2022-01-21 11:20:00,144.1,144.75,144.0,144.51,7242.0,130.9569,131.5476,130.866,131.3295,7242.0
2022-01-21 11:25:00,144.48,144.48,144.09,144.19,3528.0,131.3022,131.3022,130.9478,131.0387,3528.0
2022-01-21 11:30:00,143.99,144.04,143.72,144.03,2995.0,130.8569,130.9024,130.6115,130.8933,2995.0
2022-01-21 11:35:00,144.02,144.02,143.05,143.22,16152.0,130.8842,130.8842,130.0026,130.1571,16152.0
2022-01-21 11:40:00,143.32,143.32,142.95,143.28,4490.0,130.248,130.248,129.9118,130.2117,4490.0
2022-01-21 11:45:00,143.17,143.47,142.8,143.06,6500.0,130.1117,130.3843,129.7754,130.0117,6500.0
2022-01-21 11:50:00,143.02,143.28,142.7,142.7,2595.0,129.9754,130.2117,129.6846,129.6846,2595.0
2022-01-21 11:55:00,142.96,143.29,142.94,143.27,5079.0,129.9209,130.2208,129.9027,130.2026,5079.0
2022-01-21 12:00:00,143.12,143.76,143.12,143.5,4632.0,130.0663,130.6479,130.0663,130.4116,4632.0
2022-01-21 12:05:00,143.4,143.82,143.18,143.19,1800.0,130.3207,130.7024,130.1208,130.1299,1800.0
2022-01-21 12:10:00,143.06,143.17,142.75,142.92,3387.0,130.0117,130.1117,129.73,129.8845,3387.0
2022-01-21 12:15:00,142.91,143.07,142.56,142.71,3364.0,129.8754,130.0208,129.5573,129.6937,3364.0
2022-01-21 12:20:00,142.54,142.76,142.31,142.63,3141.0,129.5392,129.7391,129.3301,129.621,3141.0
2022-01-21 12:25:00,143.01,143.03,142.74,142.74,7596.0,129.9663,129.9845,129.7209,129.7209,7596.0
2022-01-21 12:30:00,142.64,143.0,142.64,142.86,2900.0,129.63,129.9572,129.63,129.83,2900.0
2022-01-21 12:35:00,143.01,143.25,142.51,142.8,3237.0,129.9663,130.1844,129.5119,129.7754,3237.0
2022-01-21 12:40:00,142.69,143.0,142.69,142.88,2640.0,129.6755,129.9572,129.6755,129.8482,2640.0
2022-01-21 12:45:00,142.77,143.16,142.61,142.73,3605.0,129.7482,130.1026,129.6028,129.7118,3605.0
2022-01-21 12:50:00,142.56,142.78,142.5,142.59,3062.0,129.5573,129.7573,129.5028,129.5846,3062.0
2022-01-21 12:55:00,142.57,142.91,142.4,142.68,3642.0,129.5664,129.8754,129.4119,129.6664,3642.0
2022-01-21 13:00:00,142.75,143.12,142.57,142.57,3891.0,129.73,130.0663,129.5664,129.5664,3891.0
2022-01-21 13:05:00,142.57,142.89,142.41,142.67,3024.0,129.5664,129.8572,129.421,129.6573,3024.0
2022-01-21 13:10:00,142.75,143.36,142.73,143.16,11058.0,129.73,130.2844,129.7118,130.1026,11058.0
2022-01-21 13:15:00,143.31,143.31,142.51,142.58,2713.0,130.2389,130.2389,129.5119,129.5755,2713.0
2022-01-21 13:20:00,142.58,142.58,141.92,141.99,5412.0,129.5755,129.5755,128.9757,129.0393,5412.0
2022-01-21 13:25:00,142.01,142.32,141.96,142.15,6179.0,129.0575,129.3392,129.0121,129.1847,6179.0
2022-01-21 13:30:00,142.14,142.44,142.07,142.43,4262.0,129.1756,129.4483,129.112,129.4392,4262.0
2022-01-21 13:35:00,142.23,142.65,142.12,142.6,4154.0,129.2574,129.6391,129.1575,129.5937,4154.0
2022-01-21 13:40:00,142.6,142.98,142.52,142.79,3667.0,129.5937,129.939,129.521,129.7664,3667.0
2022-01-21 13:45:00,142.83,142.84,142.38,142.63,2782.0,129.8027,129.8118,129.3938,129.621,2782.0
2022-01-21 13:50:00,142.68,142.81,142.56,142.68,3526.0,129.6664,129.7845,129.5573,129.6664,3526.0
2022-01-21 13:55:00,142.73,142.76,142.01,142.24,3962.0,129.7118,129.7391,129.0575,129.2665,3962.0
2022-01-21 14:00:00,142.4,142.63,142.17,142.51,8238.0,129.4119,129.621,129.2029,129.5119,8238.0
2022-01-21 14:05:00,142.55,142.98,142.55,142.71,7202.0,129.5483,129.939,129.5483,129.6937,7202.0
2022-01-21 14:10:00,142.73,143.02,142.73,142.77,8898.0,129.7118,129.9754,129.7118,129.7482,8898.0
2022-01-21 14:15:00,142.84,142.93,142.46,142.46,3321.0,129.8118,129.8936,129.4665,129.4665,3321.0
2022-01-21 14:20:00,142.41,142.7,142.38,142.7,3864.0,129.421,129.6846,129.3938,129.6846,3864.0
2022-01-21 14:25:00,142.6,142.65,141.67,141.77,3857.0,129.5937,129.6391,128.7485,128.8394,3857.0
2022-01-21 14:30:00,141.64,141.7,141.36,141.44,7932.0,128.7213,128.7758,128.4668,128.5395,7932.0
2022-01-21 14:35:00,141.36,141.86,141.21,141.72,13741.0,128.4668,128.9212,128.3305,128.794,13741.0
2022-01-21 14:40:00,141.75,141.92,141.62,141.62,7292.0,128.8212,128.9757,128.7031,128.7031,7292.0
2022-01-21 14:45:00,141.69,141.97,141.62,141.96,9722.0,128.7667,129.0212,128.7031,129.0121,9722.0
2022-01-21 14:50:00,141.93,141.93,141.53,141.57,4685.0,128.9848,128.9848,128.6213,128.6576,4685.0
2022-01-21 14:55:00,141.58,141.66,140.9,140.9,9280.0,128.6667,128.7394,128.0487,128.0487,9280.0
2022-01-21 15:00:00,140.91,141.44,140.89,140.94,7938.0,128.0578,128.5395,128.0397,128.0851,7938.0
2022-01-21 15:05:00,140.93,140.95,140.49,140.7,15409.0,128.076,128.0942,127.6761,127.867,15409.0
2022-01-21 15:10:00,140.62,140.71,140.4,140.6,13097.0,127.7943,127.8761,127.5943,127.7761,13097.0
2022-01-21 15:15:00,140.53,141.26,140.47,140.83,10779.0,127.7125,128.3759,127.658,127.9851,10779.0
2022-01-21 15:20:00,140.75,140.89,140.48,140.65,6377.0,127.9124,128.0397,127.6671,127.8215,6377.0
2022-01-21 15:25:00,140.55,140.67,140.22,140.35,12607.0,127.7307,127.8397,127.4308,127.5489,12607.0
2022-01-21 15:30:00,140.36,141.01,140.29,140.76,17493.0,127.558,128.1487,127.4944,127.9215,17493.0
2022-01-21 15:35:00,140.68,141.12,140.68,141.11,19298.0,127.8488,128.2487,127.8488,128.2396,19298.0
2022-01-21 15:40:00,141.15,141.66,141.05,141.09,19333.0,128.2759,128.7394,128.1851,128.2214,19333.0
2022-01-21 15:45:00,141.15,141.15,140.75,140.98,23578.0,128.2759,128.2759,127.9124,128.1214,23578.0
2022-01-21 15:50:00,140.92,140.92,139.68,139.75,69067.0,128.0669,128.0669,126.94,127.0036,69067.0
2022-01-21 15:55:00,139.69,140.71,139.61,139.93,165989.0,126.9491,127.8761,126.8764,127.1672,165989.0
2022-01-24 09:30:00,137.95,139.57,137.52,138.76,89016.0,125.3678,126.8401,124.977,126.1039,89016.0
2022-01-24 09:35:00,138.77,140.66,138.65,140.66,25836.0,126.113,127.8306,126.004,127.8306,25836.0
2022-01-24 09:40:00,140.53,140.59,138.69,139.19,17584.0,127.7125,127.767,126.0403,126.4947,17584.0
2022-01-24 09:45:00,139.21,139.7,138.95,139.14,17718.0,126.5129,126.9582,126.2766,126.4493,17718.0
2022-01-24 09:50:00,139.14,139.79,138.41,139.27,21086.0,126.4493,127.04,125.7859,126.5674,21086.0
2022-01-24 09:55:00,139.32,140.29,138.72,138.72,44742.0,126.6129,127.4944,126.0676,126.0676,44742.0
2022-01-24 10:00:00,138.87,139.53,137.97,138.01,22907.0,126.2039,126.8037,125.386,125.4223,22907.0
2022-01-24 10:05:00,137.99,138.27,137.34,137.44,54971.0,125.4042,125.6586,124.8134,124.9043,54971.0
2022-01-24 10:10:00,137.44,137.85,136.75,137.75,40880.0,124.9043,125.2769,124.2773,125.1861,40880.0
2022-01-24 10:15:00,137.77,137.79,136.76,136.79,19938.0,125.2042,125.2224,124.2863,124.3136,19938.0
2022-01-24 10:20:00,136.88,138.88,136.82,138.87,15109.0,124.3954,126.213,124.3409,126.2039,15109.0
2022-01-24 10:25:00,138.79,139.2,138.52,138.7,11006.0,126.1312,126.5038,125.8858,126.0494,11006.0
2022-01-24 10:30:00,138.75,139.49,138.61,138.61,13013.0,126.0948,126.7673,125.9676,125.9676,13013.0
2022-01-24 10:35:00,138.55,138.98,138.0,138.33,13733.0,125.9131,126.3039,125.4132,125.7131,13733.0
2022-01-24 10:40:00,138.26,138.94,138.09,138.94,5879.0,125.6495,126.2675,125.495,126.2675,5879.0
2022-01-24 10:45:00,138.83,138.83,137.34,137.63,8285.0,126.1675,126.1675,124.8134,125.077,8285.0
2022-01-24 10:50:00,137.62,138.79,137.14,138.78,11106.0,125.0679,126.1312,124.6317,126.1221,11106.0
2022-01-24 10:55:00,138.83,139.0,138.21,138.25,22048.0,126.1675,126.322,125.6041,125.6404,22048.0
2022-01-24 11:00:00,138.37,138.45,137.65,138.27,9915.0,125.7495,125.8222,125.0952,125.6586,9915.0
2022-01-24 11:05:00,138.07,138.33,137.87,138.03,10778.0,125.4769,125.7131,125.2951,125.4405,10778.0
2022-01-24 11:10:00,138.02,138.15,137.47,137.73,7543.0,125.4314,125.5496,124.9316,125.1679,7543.0
2022-01-24 11:15:00,137.7,138.33,137.69,137.92,16288.0,125.1406,125.7131,125.1315,125.3405,16288.0
2022-01-24 11:20:00,138.03,138.47,137.59,137.59,9939.0,125.4405,125.8404,125.0406,125.0406,9939.0
2022-01-24 11:25:00,137.54,137.79,137.2,137.58,14926.0,124.9952,125.2224,124.6862,125.0316,14926.0
2022-01-24 11:30:00,137.8,137.85,137.22,137.27,7550.0,125.2315,125.2769,124.7044,124.7498,7550.0
2022-01-24 11:35:00,137.4,137.51,136.54,136.54,15579.0,124.868,124.9679,124.0864,124.0864,15579.0
2022-01-24 11:40:00,136.68,136.77,136.34,136.49,7960.0,124.2136,124.2954,123.9047,124.041,7960.0
2022-01-24 11:45:00,136.5,136.69,135.8,135.8,12326.0,124.0501,124.2227,123.4139,123.4139,12326.0
2022-01-24 11:50:00,135.74,136.66,135.64,136.46,11025.0,123.3594,124.1955,123.2685,124.0137,11025.0
2022-01-24 11:55:00,136.54,137.01,136.36,136.8,25719.0,124.0864,124.5135,123.9228,124.3227,25719.0
2022-01-24 12:00:00,136.58,136.84,135.98,136.11,9847.0,124.1228,124.3591,123.5775,123.6956,9847.0
2022-01-24 12:05:00,136.04,136.18,135.45,135.53,16647.0,123.632,123.7592,123.0958,123.1685,16647.0
2022-01-24 12:10:00,135.5,135.67,134.83,135.11,21685.0,123.1413,123.2958,122.5324,122.7868,21685.0
2022-01-24 12:15:00,135.11,135.11,134.57,134.87,12185.0,122.7868,122.7868,122.2961,122.5687,12185.0
2022-01-24 12:20:00,134.95,135.4,134.78,134.83,10962.0,122.6414,123.0504,122.4869,122.5324,10962.0
2022-01-24 12:25:00,134.75,135.48,134.36,135.08,10113.0,122.4597,123.1231,122.1052,122.7596,10113.0
2022-01-24 12:30:00,135.01,135.72,135.01,135.64,8863.0,122.696,123.3412,122.696,123.2685,8863.0
2022-01-24 12:35:00,135.63,135.64,134.91,135.3,8861.0,123.2594,123.2685,122.6051,122.9595,8861.0
2022-01-24 12:40:00,135.28,136.08,135.0,135.84,9805.0,122.9413,123.6684,122.6869,123.4503,9805.0
2022-01-24 12:45:00,135.9,136.48,135.9,136.48,5657.0,123.5048,124.0319,123.5048,124.0319,5657.0
2022-01-24 12:50:00,136.34,137.23,136.01,137.23,9363.0,123.9047,124.7135,123.6048,124.7135,9363.0
2022-01-24 12:55:00,137.21,137.42,136.87,137.04,6574.0,124.6953,124.8861,124.3863,124.5408,6574.0
2022-01-24 13:00:00,137.14,137.57,136.84,137.57,8034.0,124.6317,125.0225,124.3591,125.0225,8034.0
2022-01-24 13:05:00,137.5,138.3,137.41,138.02,10486.0,124.9589,125.6859,124.8771,125.4314,10486.0
2022-01-24 13:10:00,138.11,138.62,138.05,138.48,6827.0,125.5132,125.9767,125.4587,125.8495,6827.0
2022-01-24 13:15:00,138.55,139.17,138.39,138.77,7656.0,125.9131,126.4765,125.7677,126.113,7656.0
2022-01-24 13:20:00,138.71,138.8,137.82,137.93,7931.0,126.0585,126.1403,125.2497,125.3496,7931.0
2022-01-24 13:25:00,137.92,138.02,137.39,137.4,4568.0,125.3405,125.4314,124.8589,124.868,4568.0
2022-01-24 13:30:00,137.47,138.47,137.36,138.47,5466.0,124.9316,125.8404,124.8316,125.8404,5466.0
2022-01-24 13:35:00,138.46,138.75,137.63,138.75,7379.0,125.8313,126.0948,125.077,126.0948,7379.0
2022-01-24 13:40:00,138.75,138.75,138.0,138.32,7674.0,126.0948,126.0948,125.4132,125.7041,7674.0
2022-01-24 13:45:00,138.4,139.39,138.39,139.38,13071.0,125.7768,126.6765,125.7677,126.6674,13071.0
2022-01-24 13:50:00,139.4,139.74,139.28,139.65,6611.0,126.6856,126.9945,126.5765,126.9128,6611.0
2022-01-24 13:55:00,139.75,140.1,139.58,140.1,14827.0,127.0036,127.3217,126.8491,127.3217,14827.0
2022-01-24 14:00:00,140.03,140.98,139.85,140.72,12540.0,127.2581,128.1214,127.0945,127.8852,12540.0
2022-01-24 14:05:00,140.78,141.26,140.66,141.13,9367.0,127.9397,128.3759,127.8306,128.2578,9367.0
2022-01-24 14:10:00,141.02,141.27,139.88,140.23,8498.0,128.1578,128.385,127.1218,127.4399,8498.0
2022-01-24 14:15:00,140.34,140.5,139.7,139.7,37530.0,127.5398,127.6852,126.9582,126.9582,37530.0
2022-01-24 14:20:00,139.72,140.25,139.18,139.2,11065.0,126.9764,127.458,126.4856,126.5038,11065.0
2022-01-24 14:25:00,139.21,139.88,139.2,139.65,11736.0,126.5129,127.1218,126.5038,126.9128,11736.0
2022-01-24 14:30:00,139.71,140.36,139.7,139.7,11597.0,126.9673,127.558,126.9582,126.9582,11597.0
2022-01-24 14:35:00,139.6,139.72,138.87,139.41,7267.0,126.8673,126.9764,126.2039,126.6946,7267.0
2022-01-24 14:40:00,139.42,139.51,139.12,139.32,7749.0,126.7037,126.7855,126.4311,126.6129,7749.0
2022-01-24 14:45:00,139.47,140.1,138.82,140.0,8718.0,126.7492,127.3217,126.1585,127.2308,8718.0
2022-01-24 14:50:00,139.99,140.49,139.8,140.48,8754.0,127.2217,127.6761,127.0491,127.6671,8754.0
2022-01-24 14:55:00,140.33,140.82,139.85,140.67,10708.0,127.5307,127.976,127.0945,127.8397,10708.0
2022-01-24 15:00:00,140.66,141.16,140.55,140.55,9317.0,127.8306,128.285,127.7307,127.7307,9317.0
2022-01-24 15:05:00,140.65,141.09,140.31,141.08,8559.0,127.8215,128.2214,127.5126,128.2123,8559.0
2022-01-24 15:10:00,141.12,141.91,141.03,141.83,6506.0,128.2487,128.9666,128.1669,128.8939,6506.0
2022-01-24 15:15:00,141.94,142.35,141.01,141.12,9061.0,128.9939,129.3665,128.1487,128.2487,9061.0
2022-01-24 15:20:00,141.27,142.21,141.27,141.81,6874.0,128.385,129.2393,128.385,128.8757,6874.0
2022-01-24 15:25:00,141.93,142.36,141.29,141.71,8854.0,128.9848,129.3756,128.4032,128.7849,8854.0
2022-01-24 15:30:00,141.62,142.84,141.32,142.73,13673.0,128.7031,129.8118,128.4304,129.7118,13673.0
2022-01-24 15:35:00,142.6,142.85,142.15,142.55,13301.0,129.5937,129.8209,129.1847,129.5483,13301.0
2022-01-24 15:40:00,142.5,142.61,141.37,141.47,12374.0,129.5028,129.6028,128.4759,128.5668,12374.0
2022-01-24 15:45:00,141.64,142.57,141.64,142.5,13576.0,128.7213,129.5664,128.7213,129.5028,13576.0
2022-01-24 15:50:00,142.63,143.71,142.59,143.52,44576.0,129.621,130.6024,129.5846,130.4298,44576.0
2022-01-24 15:55:00,143.45,143.99,143.06,143.91,142476.0,130.3662,130.8569,130.0117,130.7842,142476.0
2022-01-25 09:30:00,140.22,140.75,139.59,140.63,45323.0,127.4308,127.9124,126.8582,127.8034,45323.0
2022-01-25 09:35:00,140.33,141.04,139.79,140.82,19478.0,127.5307,128.176,127.04,127.976,19478.0
2022-01-25 09:40:00,140.66,141.08,139.97,139.98,16732.0,127.8306,128.2123,127.2036,127.2127,16732.0
2022-01-25 09:45:00,140.22,140.22,138.87,139.09,24320.0,127.4308,127.4308,126.2039,126.4038,24320.0
2022-01-25 09:50:00,138.99,139.33,137.67,137.74,25407.0,126.313,126.6219,125.1133,125.177,25407.0
2022-01-25 09:55:00,137.84,138.85,137.84,138.67,11782.0,125.2678,126.1857,125.2678,126.0221,11782.0
2022-01-25 10:00:00,138.74,138.75,138.04,138.18,4145.0,126.0858,126.0948,125.4496,125.5768,4145.0
2022-01-25 10:05:00,138.23,138.66,138.15,138.43,14923.0,125.6223,126.0131,125.5496,125.804,14923.0
2022-01-25 10:10:00,138.29,138.5,137.82,138.31,7337.0,125.6768,125.8676,125.2497,125.695,7337.0
2022-01-25 10:15:00,138.59,139.39,138.56,139.04,7906.0,125.9494,126.6765,125.9222,126.3584,7906.0
2022-01-25 10:20:00,138.82,138.88,138.19,138.55,7915.0,126.1585,126.213,125.5859,125.9131,7915.0
2022-01-25 10:25:00,138.39,139.89,138.38,139.87,7744.0,125.7677,127.1309,125.7586,127.1127,7744.0
2022-01-25 10:30:00,139.7,139.79,139.29,139.58,5008.0,126.9582,127.04,126.5856,126.8491,5008.0
2022-01-25 10:35:00,139.52,139.81,138.72,138.99,5932.0,126.7946,127.0582,126.0676,126.313,5932.0
2022-01-25 10:40:00,139.18,139.53,138.68,139.5,16603.0,126.4856,126.8037,126.0312,126.7764,16603.0
2022-01-25 10:45:00,139.48,139.86,139.28,139.71,4985.0,126.7583,127.1036,126.5765,126.9673,4985.0
2022-01-25 10:50:00,139.91,139.92,139.19,139.19,5319.0,127.149,127.1581,126.4947,126.4947,5319.0
2022-01-25 10:55:00,139.2,139.43,138.74,138.75,11131.0,126.5038,126.7128,126.0858,126.0948,11131.0
2022-01-25 11:00:00,138.75,139.39,138.66,139.39,4673.0,126.0948,126.6765,126.0131,126.6765,4673.0
2022-01-25 11:05:00,139.36,139.69,138.92,139.22,8741.0,126.6492,126.9491,126.2493,126.522,8741.0
2022-01-25 11:10:00,139.37,139.55,139.04,139.39,5840.0,126.6583,126.8219,126.3584,126.6765,5840.0
2022-01-25 11:15:00,139.26,140.34,139.05,140.34,13394.0,126.5583,127.5398,126.3675,127.5398,13394.0
2022-01-25 11:20:00,140.14,140.41,139.89,140.15,5251.0,127.3581,127.6034,127.1309,127.3672,5251.0
2022-01-25 11:25:00,140.21,140.23,139.5,139.54,7598.0,127.4217,127.4399,126.7764,126.8128,7598.0
2022-01-25 11:30:00,139.65,139.72,138.85,138.85,6864.0,126.9128,126.9764,126.1857,126.1857,6864.0
2022-01-25 11:35:00,138.94,139.17,138.35,138.68,8125.0,126.2675,126.4765,125.7313,126.0312,8125.0
2022-01-25 11:40:00,138.87,139.32,138.7,139.07,6363.0,126.2039,126.6129,126.0494,126.3857,6363.0
2022-01-25 11:45:00,139.29,139.64,139.18,139.49,3997.0,126.5856,126.9037,126.4856,126.7673,3997.0
2022-01-25 11:50:00,139.51,140.26,139.44,140.17,13064.0,126.7855,127.4671,126.7219,127.3853,13064.0
2022-01-25 11:55:00,140.08,140.11,139.06,139.06,5131.0,127.3035,127.3308,126.3766,126.3766,5131.0
2022-01-25 12:00:00,139.15,139.94,139.11,139.94,5543.0,126.4584,127.1763,126.422,127.1763,5543.0
2022-01-25 12:05:00,139.9,140.31,139.85,139.88,11029.0,127.14,127.5126,127.0945,127.1218,11029.0
2022-01-25 12:10:00,139.92,139.98,139.74,139.96,6263.0,127.1581,127.2127,126.9945,127.1945,6263.0
2022-01-25 12:15:00,140.01,140.24,139.3,139.57,13006.0,127.2399,127.4489,126.5947,126.8401,13006.0
2022-01-25 12:20:00,139.43,140.32,139.43,140.26,7548.0,126.7128,127.5216,126.7128,127.4671,7548.0
2022-01-25 12:25:00,140.2,140.33,139.95,140.11,12180.0,127.4126,127.5307,127.1854,127.3308,12180.0
2022-01-25 12:30:00,140.01,140.14,139.82,140.04,25672.0,127.2399,127.3581,127.0672,127.2672,25672.0
2022-01-25 12:35:00,140.0,140.2,139.87,139.92,9868.0,127.2308,127.4126,127.1127,127.1581,9868.0
2022-01-25 12:40:00,140.03,140.06,139.15,139.29,3844.0,127.2581,127.2854,126.4584,126.5856,3844.0
2022-01-25 12:45:00,139.35,139.49,138.92,138.93,5575.0,126.6401,126.7673,126.2493,126.2584,5575.0
2022-01-25 12:50:00,138.94,139.33,138.89,139.06,6747.0,126.2675,126.6219,126.2221,126.3766,6747.0
2022-01-25 12:55:00,139.0,139.51,138.85,139.5,2928.0,126.322,126.7855,126.1857,126.7764,2928.0
2022-01-25 13:00:00,139.5,139.5,139.01,139.15,4284.0,126.7764,126.7764,126.3311,126.4584,4284.0
2022-01-25 13:05:00,139.25,139.55,139.09,139.33,4500.0,126.5492,126.8219,126.4038,126.6219,4500.0
2022-01-25 13:10:00,139.28,140.18,139.28,140.15,5656.0,126.5765,127.3944,126.5765,127.3672,5656.0
2022-01-25 13:15:00,140.15,140.42,140.1,140.41,7656.0,127.3672,127.6125,127.3217,127.6034,7656.0
2022-01-25 13:20:00,140.34,140.41,140.19,140.37,6023.0,127.5398,127.6034,127.4035,127.5671,6023.0
2022-01-25 13:25:00,140.31,141.0,140.31,140.89,4622.0,127.5126,128.1396,127.5126,128.0397,4622.0
2022-01-25 13:30:00,140.87,141.21,140.79,141.14,6792.0,128.0215,128.3305,127.9488,128.2669,6792.0
2022-01-25 13:35:00,141.29,141.49,141.06,141.49,8140.0,128.4032,128.5849,128.1942,128.5849,8140.0
2022-01-25 13:40:00,141.47,141.51,141.26,141.35,10349.0,128.5668,128.6031,128.3759,128.4577,10349.0
2022-01-25 13:45:00,141.52,141.75,141.26,141.61,6236.0,128.6122,128.8212,128.3759,128.694,6236.0
2022-01-25 13:50:00,141.77,142.07,141.67,142.07,5808.0,128.8394,129.112,128.7485,129.112,5808.0
2022-01-25 13:55:00,142.09,142.5,141.88,142.47,6098.0,129.1302,129.5028,128.9394,129.4755,6098.0
2022-01-25 14:00:00,142.49,142.53,141.91,141.99,13994.0,129.4937,129.5301,128.9666,129.0393,13994.0
2022-01-25 14:05:00,141.85,141.91,141.42,141.74,5655.0,128.9121,128.9666,128.5213,128.8121,5655.0
2022-01-25 14:10:00,141.87,142.65,141.86,142.49,9896.0,128.9303,129.6391,128.9212,129.4937,9896.0
2022-01-25 14:15:00,142.51,142.82,142.48,142.74,6605.0,129.5119,129.7936,129.4846,129.7209,6605.0
2022-01-25 14:20:00,142.7,142.87,142.52,142.53,6358.0,129.6846,129.8391,129.521,129.5301,6358.0
2022-01-25 14:25:00,142.64,142.64,142.25,142.53,5647.0,129.63,129.63,129.2756,129.5301,5647.0
2022-01-25 14:30:00,142.62,142.62,142.06,142.07,5100.0,129.6119,129.6119,129.1029,129.112,5100.0
2022-01-25 14:35:00,141.93,142.55,141.92,142.34,3700.0,128.9848,129.5483,128.9757,129.3574,3700.0
2022-01-25 14:40:00,142.54,142.98,142.45,142.96,5774.0,129.5392,129.939,129.4574,129.9209,5774.0
2022-01-25 14:45:00,142.89,143.11,142.56,142.62,7449.0,129.8572,130.0572,129.5573,129.6119,7449.0
2022-01-25 14:50:00,142.56,142.92,142.49,142.89,4810.0,129.5573,129.8845,129.4937,129.8572,4810.0
2022-01-25 14:55:00,142.78,143.2,142.78,143.15,5982.0,129.7573,130.139,129.7573,130.0935,5982.0
2022-01-25 15:00:00,143.07,143.07,142.32,142.33,8590.0,130.0208,130.0208,129.3392,129.3483,8590.0
2022-01-25 15:05:00,142.31,142.47,141.7,141.94,11418.0,129.3301,129.4755,128.7758,128.9939,11418.0
2022-01-25 15:10:00,141.91,142.29,141.71,142.29,6593.0,128.9666,129.312,128.7849,129.312,6593.0
2022-01-25 15:15:00,142.18,142.71,142.15,142.71,6153.0,129.212,129.6937,129.1847,129.6937,6153.0
2022-01-25 15:20:00,142.69,142.8,142.02,142.08,8583.0,129.6755,129.7754,129.0666,129.1211,8583.0
2022-01-25 15:25:00,142.1,142.1,141.26,141.38,14817.0,129.1393,129.1393,128.3759,128.485,14817.0
2022-01-25 15:30:00,141.36,141.7,141.25,141.36,20333.0,128.4668,128.7758,128.3668,128.4668,20333.0
2022-01-25 15:35:00,141.28,141.31,140.62,141.15,17702.0,128.3941,128.4213,127.7943,128.2759,17702.0
2022-01-25 15:40:00,141.22,141.56,140.91,140.91,15497.0,128.3396,128.6485,128.0578,128.0578,15497.0
2022-01-25 15:45:00,140.99,141.51,140.89,141.05,20168.0,128.1305,128.6031,128.0397,128.1851,20168.0
2022-01-25 15:50:00,140.94,140.94,139.9,140.13,39141.0,128.0851,128.0851,127.14,127.349,39141.0
2022-01-25 15:55:00,140.1,140.46,139.67,139.92,142466.0,127.3217,127.6489,126.9309,127.1581,142466.0
2022-01-26 09:30:00,142.96,144.41,142.84,143.73,45527.0,129.9209,131.2386,129.8118,130.6206,45527.0
2022-01-26 09:35:00,143.78,144.06,143.2,143.72,23293.0,130.6661,130.9205,130.139,130.6115,23293.0
2022-01-26 09:40:00,143.67,144.26,143.56,144.16,15044.0,130.5661,131.1023,130.4661,131.0114,15044.0
2022-01-26 09:45:00,144.24,145.55,144.23,145.36,31443.0,131.0841,132.2746,131.075,132.102,31443.0
2022-01-26 09:50:00,145.36,145.76,144.87,145.76,9185.0,132.102,132.4655,131.6566,132.4655,9185.0
2022-01-26 09:55:00,145.91,146.43,145.74,146.4,32684.0,132.6018,133.0744,132.4473,133.0471,32684.0
2022-01-26 10:00:00,146.46,146.49,145.99,146.02,18569.0,133.1016,133.1289,132.6745,132.7018,18569.0
2022-01-26 10:05:00,146.08,146.08,145.23,145.36,12476.0,132.7563,132.7563,131.9838,132.102,12476.0
2022-01-26 10:10:00,145.22,145.77,145.14,145.59,21049.0,131.9747,132.4746,131.902,132.311,21049.0
2022-01-26 10:15:00,145.41,145.89,144.91,145.89,12694.0,132.1474,132.5836,131.693,132.5836,12694.0
2022-01-26 10:20:00,145.76,145.85,144.57,144.58,27899.0,132.4655,132.5473,131.384,131.3931,27899.0
2022-01-26 10:25:00,144.47,145.18,144.26,144.75,11135.0,131.2931,131.9384,131.1023,131.5476,11135.0
2022-01-26 10:30:00,144.75,145.0,144.32,144.67,11129.0,131.5476,131.7748,131.1568,131.4749,11129.0
2022-01-26 10:35:00,144.77,144.77,144.07,144.15,9754.0,131.5658,131.5658,130.9296,131.0023,9754.0
2022-01-26 10:40:00,144.1,144.29,143.82,143.86,7801.0,130.9569,131.1295,130.7024,130.7388,7801.0
2022-01-26 10:45:00,143.84,144.03,143.69,143.71,7306.0,130.7206,130.8933,130.5843,130.6024,7306.0
2022-01-26 10:50:00,143.77,144.04,143.59,144.03,14958.0,130.657,130.9024,130.4934,130.8933,14958.0
2022-01-26 10:55:00,143.95,145.08,143.86,144.86,8774.0,130.8206,131.8475,130.7388,131.6476,8774.0
2022-01-26 11:00:00,144.86,144.86,144.05,144.29,4501.0,131.6476,131.6476,130.9114,131.1295,4501.0
2022-01-26 11:05:00,144.23,145.06,144.22,144.75,3747.0,131.075,131.8293,131.0659,131.5476,3747.0
2022-01-26 11:10:00,144.84,145.22,144.82,145.18,7402.0,131.6294,131.9747,131.6112,131.9384,7402.0
2022-01-26 11:15:00,145.23,145.47,144.93,145.26,8208.0,131.9838,132.2019,131.7112,132.0111,8208.0
2022-01-26 11:20:00,145.33,145.58,145.17,145.44,7133.0,132.0747,132.3019,131.9293,132.1747,7133.0
2022-01-26 11:25:00,145.44,145.59,145.16,145.19,2226.0,132.1747,132.311,131.9202,131.9475,2226.0
2022-01-26 11:30:00,145.19,145.59,145.0,145.06,9899.0,131.9475,132.311,131.7748,131.8293,9899.0
2022-01-26 11:35:00,145.06,145.13,144.7,144.93,6888.0,131.8293,131.8929,131.5022,131.7112,6888.0
2022-01-26 11:40:00,145.06,145.48,145.0,145.35,6663.0,131.8293,132.211,131.7748,132.0929,6663.0
2022-01-26 11:45:00,145.43,145.45,145.01,145.08,11938.0,132.1656,132.1837,131.7839,131.8475,11938.0
2022-01-26 11:50:00,145.01,145.35,144.76,145.35,6908.0,131.7839,132.0929,131.5567,132.0929,6908.0
2022-01-26 11:55:00,145.4,145.56,145.12,145.55,5501.0,132.1383,132.2837,131.8838,132.2746,5501.0
2022-01-26 12:00:00,145.56,145.8,145.4,145.44,6566.0,132.2837,132.5018,132.1383,132.1747,6566.0
2022-01-26 12:05:00,145.5,145.53,145.33,145.53,6111.0,132.2292,132.2564,132.0747,132.2564,6111.0
2022-01-26 12:10:00,145.5,146.05,145.44,145.95,7846.0,132.2292,132.729,132.1747,132.6381,7846.0
2022-01-26 12:15:00,145.98,146.07,145.76,145.76,4269.0,132.6654,132.7472,132.4655,132.4655,4269.0
2022-01-26 12:20:00,145.73,145.74,145.43,145.44,8328.0,132.4382,132.4473,132.1656,132.1747,8328.0
2022-01-26 12:25:00,145.36,145.87,145.35,145.73,4745.0,132.102,132.5654,132.0929,132.4382,4745.0
2022-01-26 12:30:00,145.77,145.8,145.33,145.54,7525.0,132.4746,132.5018,132.0747,132.2655,7525.0
2022-01-26 12:35:00,145.5,145.72,145.48,145.67,3190.0,132.2292,132.4291,132.211,132.3837,3190.0
2022-01-26 12:40:00,145.76,146.43,145.76,146.32,7876.0,132.4655,133.0744,132.4655,132.9744,7876.0
2022-01-26 12:45:00,146.27,146.27,145.91,145.91,6001.0,132.929,132.929,132.6018,132.6018,6001.0
2022-01-26 12:50:00,145.87,146.12,145.73,146.07,7513.0,132.5654,132.7926,132.4382,132.7472,7513.0
2022-01-26 12:55:00,146.16,146.19,146.0,146.0,7762.0,132.829,132.8563,132.6836,132.6836,7762.0
2022-01-26 13:00:00,146.03,146.16,145.38,145.58,7247.0,132.7108,132.829,132.1201,132.3019,7247.0
2022-01-26 13:05:00,145.58,146.0,145.51,145.98,5322.0,132.3019,132.6836,132.2383,132.6654,5322.0
2022-01-26 13:10:00,146.01,146.2,145.89,146.1,11306.0,132.6927,132.8653,132.5836,132.7745,11306.0
2022-01-26 13:15:00,146.13,146.29,146.03,146.08,6420.0,132.8017,132.9471,132.7108,132.7563,6420.0
2022-01-26 13:20:00,146.02,146.02,145.73,146.0,5481.0,132.7018,132.7018,132.4382,132.6836,5481.0
2022-01-26 13:25:00,146.0,146.35,145.87,146.28,4004.0,132.6836,133.0017,132.5654,132.938,4004.0
2022-01-26 13:30:00,146.23,146.37,145.91,146.0,3765.0,132.8926,133.0198,132.6018,132.6836,3765.0
2022-01-26 13:35:00,146.14,146.15,145.92,146.0,4817.0,132.8108,132.8199,132.6109,132.6836,4817.0
2022-01-26 13:40:00,146.0,146.19,145.94,146.14,8508.0,132.6836,132.8563,132.6291,132.8108,8508.0
2022-01-26 13:45:00,146.19,146.21,146.0,146.06,2962.0,132.8563,132.8744,132.6836,132.7381,2962.0
2022-01-26 13:50:00,145.96,146.55,145.96,146.46,6111.0,132.6472,133.1834,132.6472,133.1016,6111.0
2022-01-26 13:55:00,146.53,146.53,146.3,146.45,6008.0,133.1652,133.1652,132.9562,133.0925,6008.0
2022-01-26 14:00:00,146.5,147.64,146.26,147.25,25972.0,133.138,134.174,132.9199,133.8196,25972.0
2022-01-26 14:05:00,147.19,147.86,147.01,147.01,5368.0,133.765,134.3739,133.6015,133.6015,5368.0
2022-01-26 14:10:00,147.26,147.35,145.19,145.48,9384.0,133.8287,133.9105,131.9475,132.211,9384.0
2022-01-26 14:15:00,145.21,145.68,145.07,145.2,11669.0,131.9656,132.3928,131.8384,131.9565,11669.0
2022-01-26 14:20:00,145.38,145.38,145.0,145.28,14204.0,132.1201,132.1201,131.7748,132.0293,14204.0
2022-01-26 14:25:00,145.39,146.37,145.38,146.37,5485.0,132.1292,133.0198,132.1201,133.0198,5485.0
2022-01-26 14:30:00,146.21,146.34,144.85,144.91,13098.0,132.8744,132.9926,131.6385,131.693,13098.0
2022-01-26 14:35:00,144.99,146.75,144.54,146.38,16277.0,131.7657,133.3652,131.3567,133.0289,16277.0
2022-01-26 14:40:00,146.35,146.54,144.55,144.55,15005.0,133.0017,133.1743,131.3658,131.3658,15005.0
2022-01-26 14:45:00,144.34,144.65,142.83,143.03,19937.0,131.175,131.4567,129.8027,129.9845,19937.0
2022-01-26 14:50:00,142.92,143.93,142.88,143.65,29363.0,129.8845,130.8024,129.8482,130.5479,29363.0
2022-01-26 14:55:00,143.58,143.67,143.06,143.36,13209.0,130.4843,130.5661,130.0117,130.2844,13209.0
2022-01-26 15:00:00,143.33,143.41,141.25,141.51,10225.0,130.2571,130.3298,128.3668,128.6031,10225.0
2022-01-26 15:05:00,141.46,141.6,140.44,140.46,17053.0,128.5577,128.6849,127.6307,127.6489,17053.0
2022-01-26 15:10:00,140.54,141.74,140.54,141.26,22677.0,127.7216,128.8121,127.7216,128.3759,22677.0
2022-01-26 15:15:00,141.0,141.43,140.48,140.6,37749.0,128.1396,128.5304,127.6671,127.7761,37749.0
2022-01-26 15:20:00,140.69,141.07,139.96,140.49,29622.0,127.8579,128.2032,127.1945,127.6761,29622.0
2022-01-26 15:25:00,140.65,142.2,140.12,141.95,19720.0,127.8215,129.2302,127.3399,129.003,19720.0
2022-01-26 15:30:00,141.84,142.45,141.65,141.65,52990.0,128.903,129.4574,128.7303,128.7303,52990.0
2022-01-26 15:35:00,141.38,141.62,140.7,141.39,34047.0,128.485,128.7031,127.867,128.4941,34047.0
2022-01-26 15:40:00,141.41,142.31,140.92,141.65,31080.0,128.5122,129.3301,128.0669,128.7303,31080.0
2022-01-26 15:45:00,141.58,142.34,140.87,141.26,50506.0,128.6667,129.3574,128.0215,128.3759,50506.0
2022-01-26 15:50:00,141.2,141.7,140.47,141.6,76702.0,128.3214,128.7758,127.658,128.6849,76702.0
2022-01-26 15:55:00,141.59,142.23,141.0,142.0,196025.0,128.6758,129.2574,128.1396,129.0484,196025.0
2022-01-27 09:30:00,143.81,144.17,142.98,143.1,28495.0,130.6933,131.0205,129.939,130.0481,28495.0
2022-01-27 09:35:00,143.59,143.6,142.51,143.28,52495.0,130.4934,130.5025,129.5119,130.2117,52495.0
2022-01-27 09:40:00,143.37,143.95,143.28,143.61,17280.0,130.2935,130.8206,130.2117,130.5116,17280.0
2022-01-27 09:45:00,143.73,144.03,143.07,143.78,16457.0,130.6206,130.8933,130.0208,130.6661,16457.0
2022-01-27 09:50:00,143.86,143.93,142.95,143.55,14223.0,130.7388,130.8024,129.9118,130.457,14223.0
2022-01-27 09:55:00,143.48,143.63,142.88,143.4,25976.0,130.3934,130.5297,129.8482,130.3207,25976.0
2022-01-27 10:00:00,143.39,143.6,142.93,143.4,16943.0,130.3116,130.5025,129.8936,130.3207,16943.0
2022-01-27 10:05:00,143.3,144.24,143.29,143.89,37092.0,130.2298,131.0841,130.2208,130.766,37092.0
2022-01-27 10:10:00,143.68,144.13,143.36,143.94,7757.0,130.5752,130.9841,130.2844,130.8115,7757.0
2022-01-27 10:15:00,143.85,143.85,142.67,142.95,10718.0,130.7297,130.7297,129.6573,129.9118,10718.0
2022-01-27 10:20:00,142.83,142.94,141.5,141.5,13238.0,129.8027,129.9027,128.594,128.594,13238.0
2022-01-27 10:25:00,141.45,141.5,140.7,140.71,19805.0,128.5486,128.594,127.867,127.8761,19805.0
2022-01-27 10:30:00,140.76,140.9,140.25,140.65,24201.0,127.9215,128.0487,127.458,127.8215,24201.0
2022-01-27 10:35:00,140.58,140.7,139.5,139.52,33550.0,127.7579,127.867,126.7764,126.7946,33550.0
2022-01-27 10:40:00,139.63,140.36,139.52,140.3,35752.0,126.8946,127.558,126.7946,127.5035,35752.0
2022-01-27 10:45:00,140.29,140.34,139.56,139.85,9329.0,127.4944,127.5398,126.831,127.0945,9329.0
2022-01-27 10:50:00,139.88,140.25,139.78,139.9,15342.0,127.1218,127.458,127.0309,127.14,15342.0
2022-01-27 10:55:00,139.97,140.75,139.68,140.58,12788.0,127.2036,127.9124,126.94,127.7579,12788.0
2022-01-27 11:00:00,140.59,141.42,140.59,141.42,21821.0,127.767,128.5213,127.767,128.5213,21821.0
2022-01-27 11:05:00,141.43,141.55,140.89,140.99,11280.0,128.5304,128.6395,128.0397,128.1305,11280.0
2022-01-27 11:10:00,140.96,141.75,140.96,141.69,7563.0,128.1033,128.8212,128.1033,128.7667,7563.0
2022-01-27 11:15:00,141.67,141.7,140.65,140.92,10973.0,128.7485,128.7758,127.8215,128.0669,10973.0
2022-01-27 11:20:00,140.93,141.35,140.79,140.87,7317.0,128.076,128.4577,127.9488,128.0215,7317.0
2022-01-27 11:25:00,140.94,140.95,140.29,140.63,12610.0,128.0851,128.0942,127.4944,127.8034,12610.0
2022-01-27 11:30:00,140.68,141.43,140.68,141.28,7737.0,127.8488,128.5304,127.8488,128.3941,7737.0
2022-01-27 11:35:00,141.33,141.63,141.14,141.14,6080.0,128.4395,128.7122,128.2669,128.2669,6080.0
2022-01-27 11:40:00,141.29,141.6,141.09,141.33,5542.0,128.4032,128.6849,128.2214,128.4395,5542.0
2022-01-27 11:45:00,141.25,141.64,141.12,141.24,4597.0,128.3668,128.7213,128.2487,128.3577,4597.0
2022-01-27 11:50:00,141.07,141.15,140.9,141.13,5094.0,128.2032,128.2759,128.0487,128.2578,5094.0
2022-01-27 11:55:00,141.2,141.23,140.74,141.09,9476.0,128.3214,128.3486,127.9033,128.2214,9476.0
2022-01-27 12:00:00,141.05,141.05,140.38,140.81,4717.0,128.1851,128.1851,127.5762,127.967,4717.0
2022-01-27 12:05:00,140.68,140.71,139.95,140.08,6704.0,127.8488,127.8761,127.1854,127.3035,6704.0
2022-01-27 12:10:00,140.18,140.53,139.83,140.12,19390.0,127.3944,127.7125,127.0763,127.3399,19390.0
2022-01-27 12:15:00,140.13,140.13,139.03,139.3,16616.0,127.349,127.349,126.3493,126.5947,16616.0
2022-01-27 12:20:00,139.21,139.36,138.8,139.07,17031.0,126.5129,126.6492,126.1403,126.3857,17031.0
2022-01-27 12:25:00,139.07,139.61,138.77,138.96,26208.0,126.3857,126.8764,126.113,126.2857,26208.0
2022-01-27 12:30:00,138.96,139.07,138.5,138.55,17388.0,126.2857,126.3857,125.8676,125.9131,17388.0
2022-01-27 12:35:00,138.41,138.55,138.02,138.24,20395.0,125.7859,125.9131,125.4314,125.6314,20395.0
2022-01-27 12:40:00,138.29,138.29,137.77,137.78,35630.0,125.6768,125.6768,125.2042,125.2133,35630.0
2022-01-27 12:45:00,137.72,137.73,137.32,137.4,26418.0,125.1588,125.1679,124.7953,124.868,26418.0
2022-01-27 12:50:00,137.46,138.58,137.35,138.58,17699.0,124.9225,125.9403,124.8225,125.9403,17699.0
2022-01-27 12:55:00,138.54,138.9,138.49,138.6,14201.0,125.904,126.2312,125.8586,125.9585,14201.0
2022-01-27 13:00:00,138.69,139.06,138.15,138.23,9260.0,126.0403,126.3766,125.5496,125.6223,9260.0
2022-01-27 13:05:00,138.1,138.18,137.58,137.72,13909.0,125.5041,125.5768,125.0316,125.1588,13909.0
2022-01-27 13:10:00,137.71,137.71,137.01,137.59,22871.0,125.1497,125.1497,124.5135,125.0406,22871.0
2022-01-27 13:15:00,137.5,137.87,136.7,136.7,24718.0,124.9589,125.2951,124.2318,124.2318,24718.0
2022-01-27 13:20:00,136.69,136.89,136.27,136.52,32141.0,124.2227,124.4045,123.841,124.0682,32141.0
2022-01-27 13:25:00,136.51,136.61,136.14,136.17,28542.0,124.0591,124.15,123.7229,123.7502,28542.0
2022-01-27 13:30:00,136.15,136.87,136.08,136.47,22376.0,123.732,124.3863,123.6684,124.0228,22376.0
2022-01-27 13:35:00,136.44,136.94,135.93,136.02,22837.0,123.9955,124.4499,123.532,123.6138,22837.0
2022-01-27 13:40:00,136.06,136.2,135.68,136.0,17329.0,123.6502,123.7774,123.3049,123.5957,17329.0
2022-01-27 13:45:00,136.0,136.51,135.9,136.51,13104.0,123.5957,124.0591,123.5048,124.0591,13104.0
2022-01-27 13:50:00,136.42,136.79,136.03,136.09,10549.0,123.9774,124.3136,123.6229,123.6775,10549.0
2022-01-27 13:55:00,136.11,137.23,136.1,137.1,23100.0,123.6956,124.7135,123.6865,124.5953,23100.0
2022-01-27 14:00:00,137.09,138.11,137.07,137.97,9343.0,124.5862,125.5132,124.5681,125.386,9343.0
2022-01-27 14:05:00,137.91,138.23,137.61,137.93,7698.0,125.3315,125.6223,125.0588,125.3496,7698.0
2022-01-27 14:10:00,137.97,138.12,137.48,137.82,9960.0,125.386,125.5223,124.9407,125.2497,9960.0
2022-01-27 14:15:00,137.76,137.79,137.24,137.57,6589.0,125.1951,125.2224,124.7226,125.0225,6589.0
2022-01-27 14:20:00,137.38,137.46,136.82,136.82,5213.0,124.8498,124.9225,124.3409,124.3409,5213.0
2022-01-27 14:25:00,136.86,136.99,136.59,136.71,5380.0,124.3772,124.4954,124.1319,124.2409,5380.0
2022-01-27 14:30:00,136.68,136.9,135.92,136.07,17008.0,124.2136,124.4136,123.523,123.6593,17008.0
2022-01-27 14:35:00,136.11,136.58,136.08,136.46,13668.0,123.6956,124.1228,123.6684,124.0137,13668.0
2022-01-27 14:40:00,136.59,137.22,136.49,137.08,8258.0,124.1319,124.7044,124.041,124.5772,8258.0
2022-01-27 14:45:00,137.11,137.5,136.73,136.93,22364.0,124.6044,124.9589,124.2591,124.4408,22364.0
2022-01-27 14:50:00,136.81,136.84,136.26,136.33,4126.0,124.3318,124.3591,123.832,123.8956,4126.0
2022-01-27 14:55:00,136.23,137.1,136.19,136.44,22735.0,123.8047,124.5953,123.7683,123.9955,22735.0
2022-01-27 15:00:00,136.52,137.05,136.52,136.74,7884.0,124.0682,124.5499,124.0682,124.2682,7884.0
2022-01-27 15:05:00,136.72,137.27,136.58,136.73,7416.0,124.25,124.7498,124.1228,124.2591,7416.0
2022-01-27 15:10:00,136.7,136.73,136.21,136.22,8796.0,124.2318,124.2591,123.7865,123.7956,8796.0
2022-01-27 15:15:00,136.26,136.5,135.97,136.5,11721.0,123.832,124.0501,123.5684,124.0501,11721.0
2022-01-27 15:20:00,136.64,136.64,136.02,136.29,7935.0,124.1773,124.1773,123.6138,123.8592,7935.0
2022-01-27 15:25:00,136.41,137.07,136.34,136.81,11629.0,123.9683,124.5681,123.9047,124.3318,11629.0
2022-01-27 15:30:00,136.86,137.42,136.75,136.81,23970.0,124.3772,124.8861,124.2773,124.3318,23970.0
2022-01-27 15:35:00,136.86,137.03,136.67,136.71,30669.0,124.3772,124.5317,124.2046,124.2409,30669.0
2022-01-27 15:40:00,136.69,137.79,136.56,137.58,45878.0,124.2227,125.2224,124.1046,125.0316,45878.0
2022-01-27 15:45:00,137.65,138.27,137.44,137.78,32776.0,125.0952,125.6586,124.9043,125.2133,32776.0
2022-01-27 15:50:00,137.72,137.76,137.22,137.56,50295.0,125.1588,125.1951,124.7044,125.0134,50295.0
2022-01-27 15:55:00,137.61,137.78,137.25,137.39,79372.0,125.0588,125.2133,124.7317,124.8589,79372.0
2022-01-28 09:30:00,138.46,138.66,136.27,136.53,84007.0,125.8313,126.0131,123.841,124.0773,84007.0
2022-01-28 09:35:00,136.4,136.7,135.65,136.08,39799.0,123.9592,124.2318,123.2776,123.6684,39799.0
2022-01-28 09:40:00,136.33,136.4,135.36,135.82,15524.0,123.8956,123.9592,123.014,123.4321,15524.0
2022-01-28 09:45:00,135.95,135.95,134.74,135.08,24514.0,123.5502,123.5502,122.4506,122.7596,24514.0
2022-01-28 09:50:00,135.08,135.75,134.74,134.74,23401.0,122.7596,123.3685,122.4506,122.4506,23401.0
2022-01-28 09:55:00,134.87,134.87,134.01,134.32,11769.0,122.5687,122.5687,121.7872,122.0689,11769.0
2022-01-28 10:00:00,134.46,134.59,133.78,134.16,27180.0,122.1961,122.3143,121.5781,121.9235,27180.0
2022-01-28 10:05:00,134.14,134.88,134.13,134.57,8903.0,121.9053,122.5778,121.8962,122.2961,8903.0
2022-01-28 10:10:00,134.47,135.53,134.47,134.8,8055.0,122.2052,123.1685,122.2052,122.5051,8055.0
2022-01-28 10:15:00,134.74,136.0,134.69,136.0,12830.0,122.4506,123.5957,122.4051,123.5957,12830.0
2022-01-28 10:20:00,136.09,136.1,135.17,135.24,7571.0,123.6775,123.6865,122.8414,122.905,7571.0
2022-01-28 10:25:00,135.26,135.52,134.75,135.09,7158.0,122.9232,123.1594,122.4597,122.7687,7158.0
2022-01-28 10:30:00,135.01,135.51,134.93,135.09,11428.0,122.696,123.1504,122.6233,122.7687,11428.0
2022-01-28 10:35:00,135.24,135.94,135.0,135.54,5307.0,122.905,123.5411,122.6869,123.1776,5307.0
2022-01-28 10:40:00,135.53,135.63,134.48,134.65,11157.0,123.1685,123.2594,122.2143,122.3688,11157.0
2022-01-28 10:45:00,134.74,136.55,134.74,136.54,12328.0,122.4506,124.0955,122.4506,124.0864,12328.0
2022-01-28 10:50:00,136.54,136.8,136.13,136.23,14664.0,124.0864,124.3227,123.7138,123.8047,14664.0
2022-01-28 10:55:00,136.39,136.81,136.15,136.62,12801.0,123.9501,124.3318,123.732,124.1591,12801.0
2022-01-28 11:00:00,136.73,136.78,135.89,135.89,9596.0,124.2591,124.3045,123.4957,123.4957,9596.0
2022-01-28 11:05:00,136.11,136.43,135.98,136.42,7039.0,123.6956,123.9864,123.5775,123.9774,7039.0
2022-01-28 11:10:00,136.43,137.3,136.4,137.28,16374.0,123.9864,124.7771,123.9592,124.7589,16374.0
2022-01-28 11:15:00,137.27,138.04,137.26,137.64,17009.0,124.7498,125.4496,124.7407,125.0861,17009.0
2022-01-28 11:20:00,137.75,137.84,137.22,137.56,12056.0,125.1861,125.2678,124.7044,125.0134,12056.0
2022-01-28 11:25:00,137.49,137.86,137.05,137.12,8717.0,124.9498,125.286,124.5499,124.6135,8717.0
2022-01-28 11:30:00,137.1,137.26,136.66,136.9,6593.0,124.5953,124.7407,124.1955,124.4136,6593.0
2022-01-28 11:35:00,136.94,137.19,136.73,137.13,17862.0,124.4499,124.6771,124.2591,124.6226,17862.0
2022-01-28 11:40:00,137.01,137.24,136.72,136.87,5629.0,124.5135,124.7226,124.25,124.3863,5629.0
2022-01-28 11:45:00,137.05,137.27,136.75,136.94,11515.0,124.5499,124.7498,124.2773,124.4499,11515.0
2022-01-28 11:50:00,136.89,137.39,136.84,137.09,5380.0,124.4045,124.8589,124.3591,124.5862,5380.0
2022-01-28 11:55:00,137.06,138.31,137.06,138.07,7735.0,124.559,125.695,124.559,125.4769,7735.0
2022-01-28 12:00:00,138.06,138.2,137.63,137.74,9817.0,125.4678,125.595,125.077,125.177,9817.0
2022-01-28 12:05:00,137.78,137.89,137.6,137.89,3235.0,125.2133,125.3133,125.0497,125.3133,3235.0
2022-01-28 12:10:00,137.8,137.87,137.24,137.51,6881.0,125.2315,125.2951,124.7226,124.9679,6881.0
2022-01-28 12:15:00,137.61,137.97,137.43,137.93,6351.0,125.0588,125.386,124.8952,125.3496,6351.0
2022-01-28 12:20:00,137.85,137.85,136.96,137.13,4564.0,125.2769,125.2769,124.4681,124.6226,4564.0
2022-01-28 12:25:00,137.13,137.17,136.92,137.08,4311.0,124.6226,124.659,124.4318,124.5772,4311.0
2022-01-28 12:30:00,137.05,137.71,136.95,137.66,7997.0,124.5499,125.1497,124.459,125.1043,7997.0
2022-01-28 12:35:00,137.63,137.7,137.18,137.23,4715.0,125.077,125.1406,124.668,124.7135,4715.0
2022-01-28 12:40:00,137.33,137.85,137.13,137.85,5482.0,124.8044,125.2769,124.6226,125.2769,5482.0
2022-01-28 12:45:00,137.83,137.88,137.4,137.63,9441.0,125.2588,125.3042,124.868,125.077,9441.0
2022-01-28 12:50:00,137.58,137.58,137.17,137.22,2200.0,125.0316,125.0316,124.659,124.7044,2200.0
2022-01-28 12:55:00,137.28,137.4,137.18,137.28,3050.0,124.7589,124.868,124.668,124.7589,3050.0
2022-01-28 13:00:00,137.24,137.7,137.24,137.57,5769.0,124.7226,125.1406,124.7226,125.0225,5769.0
2022-01-28 13:05:00,137.43,138.12,137.43,138.04,4983.0,124.8952,125.5223,124.8952,125.4496,4983.0
2022-01-28 13:10:00,138.08,138.1,137.84,137.84,2507.0,125.486,125.5041,125.2678,125.2678,2507.0
2022-01-28 13:15:00,137.96,138.2,137.85,138.13,8130.0,125.3769,125.595,125.2769,125.5314,8130.0
2022-01-28 13:20:00,138.09,138.09,137.55,137.8,7701.0,125.495,125.495,125.0043,125.2315,7701.0
2022-01-28 13:25:00,137.85,137.91,137.34,137.69,2644.0,125.2769,125.3315,124.8134,125.1315,2644.0
2022-01-28 13:30:00,137.78,138.29,137.78,138.11,6528.0,125.2133,125.6768,125.2133,125.5132,6528.0
2022-01-28 13:35:00,138.0,138.14,137.83,138.07,3534.0,125.4132,125.5405,125.2588,125.4769,3534.0
2022-01-28 13:40:00,137.81,137.93,137.39,137.69,5492.0,125.2406,125.3496,124.8589,125.1315,5492.0
2022-01-28 13:45:00,137.59,137.98,137.5,137.8,5082.0,125.0406,125.3951,124.9589,125.2315,5082.0
2022-01-28 13:50:00,137.75,138.04,137.5,137.9,3587.0,125.1861,125.4496,124.9589,125.3224,3587.0
2022-01-28 13:55:00,137.78,137.92,137.53,137.56,3973.0,125.2133,125.3405,124.9861,125.0134,3973.0
2022-01-28 14:00:00,137.51,137.83,137.04,137.12,7062.0,124.9679,125.2588,124.5408,124.6135,7062.0
2022-01-28 14:05:00,137.0,137.01,136.03,136.06,4400.0,124.5045,124.5135,123.6229,123.6502,4400.0
2022-01-28 14:10:00,136.07,136.1,135.88,135.88,4497.0,123.6593,123.6865,123.4866,123.4866,4497.0
2022-01-28 14:15:00,135.82,135.92,135.64,135.7,5403.0,123.4321,123.523,123.2685,123.323,5403.0
2022-01-28 14:20:00,135.62,135.7,135.33,135.42,4736.0,123.2503,123.323,122.9868,123.0686,4736.0
2022-01-28 14:25:00,135.45,135.7,135.34,135.6,10023.0,123.0958,123.323,122.9959,123.2321,10023.0
2022-01-28 14:30:00,135.59,135.8,135.24,135.51,9845.0,123.2231,123.4139,122.905,123.1504,9845.0
2022-01-28 14:35:00,135.43,135.89,135.43,135.6,10081.0,123.0777,123.4957,123.0777,123.2321,10081.0
2022-01-28 14:40:00,135.99,136.36,135.93,136.02,16670.0,123.5866,123.9228,123.532,123.6138,16670.0
2022-01-28 14:45:00,135.82,136.05,135.5,135.95,8803.0,123.4321,123.6411,123.1413,123.5502,8803.0
2022-01-28 14:50:00,136.02,136.11,135.7,135.99,5270.0,123.6138,123.6956,123.323,123.5866,5270.0
2022-01-28 14:55:00,135.97,136.55,135.96,136.42,8719.0,123.5684,124.0955,123.5593,123.9774,8719.0
2022-01-28 15:00:00,136.39,136.84,136.38,136.68,9226.0,123.9501,124.3591,123.941,124.2136,9226.0
2022-01-28 15:05:00,136.75,136.85,136.55,136.85,5075.0,124.2773,124.3681,124.0955,124.3681,5075.0
2022-01-28 15:10:00,136.71,136.77,136.37,136.69,5746.0,124.2409,124.2954,123.9319,124.2227,5746.0
2022-01-28 15:15:00,136.76,137.09,136.74,137.02,10159.0,124.2863,124.5862,124.2682,124.5226,10159.0
2022-01-28 15:20:00,136.9,137.5,136.9,137.36,8196.0,124.4136,124.9589,124.4136,124.8316,8196.0
2022-01-28 15:25:00,137.41,137.49,137.14,137.41,8609.0,124.8771,124.9498,124.6317,124.8771,8609.0
2022-01-28 15:30:00,137.35,138.03,136.85,137.97,8156.0,124.8225,125.4405,124.3681,125.386,8156.0
2022-01-28 15:35:00,137.96,138.16,137.84,138.07,13200.0,125.3769,125.5587,125.2678,125.4769,13200.0
2022-01-28 15:40:00,138.13,138.37,138.0,138.17,18244.0,125.5314,125.7495,125.4132,125.5677,18244.0
2022-01-28 15:45:00,138.28,138.89,138.06,138.83,25869.0,125.6677,126.2221,125.4678,126.1675,25869.0
2022-01-28 15:50:00,138.86,139.4,138.82,139.36,61196.0,126.1948,126.6856,126.1585,126.6492,61196.0
2022-01-28 15:55:00,139.38,140.09,139.09,139.92,137876.0,126.6674,127.3126,126.4038,127.1581,137876.0
2022-01-31 09:30:00,139.75,140.78,139.0,140.78,45295.0,127.0036,127.9397,126.322,127.9397,45295.0
2022-01-31 09:35:00,140.84,141.88,140.84,141.8,14936.0,127.9942,128.9394,127.9942,128.8667,14936.0
2022-01-31 09:40:00,142.0,142.82,141.94,142.62,22744.0,129.0484,129.7936,128.9939,129.6119,22744.0
2022-01-31 09:45:00,142.73,142.83,141.03,141.72,27534.0,129.7118,129.8027,128.1669,128.794,27534.0
2022-01-31 09:50:00,141.66,142.41,141.13,142.29,11929.0,128.7394,129.421,128.2578,129.312,11929.0
2022-01-31 09:55:00,142.27,142.46,141.9,142.11,6362.0,129.2938,129.4665,128.9575,129.1484,6362.0
2022-01-31 10:00:00,142.25,143.26,142.0,143.0,15340.0,129.2756,130.1935,129.0484,129.9572,15340.0
2022-01-31 10:05:00,142.99,143.5,142.68,143.46,8050.0,129.9481,130.4116,129.6664,130.3753,8050.0
2022-01-31 10:10:00,143.37,143.64,142.8,143.33,14722.0,130.2935,130.5388,129.7754,130.2571,14722.0
2022-01-31 10:15:00,143.33,143.71,143.31,143.31,6723.0,130.2571,130.6024,130.2389,130.2389,6723.0
2022-01-31 10:20:00,143.38,143.54,143.13,143.23,7195.0,130.3025,130.448,130.0753,130.1662,7195.0
2022-01-31 10:25:00,143.28,143.37,142.65,142.8,12735.0,130.2117,130.2935,129.6391,129.7754,12735.0
2022-01-31 10:30:00,142.85,143.09,142.65,143.06,8883.0,129.8209,130.039,129.6391,130.0117,8883.0
2022-01-31 10:35:00,143.0,143.25,142.68,142.81,7587.0,129.9572,130.1844,129.6664,129.7845,7587.0
2022-01-31 10:40:00,142.68,142.87,142.37,142.8,6757.0,129.6664,129.8391,129.3847,129.7754,6757.0
2022-01-31 10:45:00,142.82,142.82,142.37,142.78,6835.0,129.7936,129.7936,129.3847,129.7573,6835.0
2022-01-31 10:50:00,142.71,143.56,142.71,143.5,6975.0,129.6937,130.4661,129.6937,130.4116,6975.0
2022-01-31 10:55:00,143.51,143.82,143.32,143.81,10838.0,130.4207,130.7024,130.248,130.6933,10838.0
2022-01-31 11:00:00,143.77,144.38,143.75,144.1,18928.0,130.657,131.2113,130.6388,130.9569,18928.0
2022-01-31 11:05:00,144.02,144.1,143.64,143.69,13450.0,130.8842,130.9569,130.5388,130.5843,13450.0
2022-01-31 11:10:00,143.74,143.85,142.98,143.85,22963.0,130.6297,130.7297,129.939,130.7297,22963.0
2022-01-31 11:15:00,143.81,143.81,143.12,143.3,8764.0,130.6933,130.6933,130.0663,130.2298,8764.0
2022-01-31 11:20:00,143.2,143.5,142.98,143.02,6295.0,130.139,130.4116,129.939,129.9754,6295.0
2022-01-31 11:25:00,143.08,143.46,142.99,143.17,7534.0,130.0299,130.3753,129.9481,130.1117,7534.0
2022-01-31 11:30:00,143.28,143.82,143.18,143.82,3300.0,130.2117,130.7024,130.1208,130.7024,3300.0
2022-01-31 11:35:00,143.78,143.81,143.49,143.56,4990.0,130.6661,130.6933,130.4025,130.4661,4990.0
2022-01-31 11:40:00,143.62,143.62,143.28,143.53,7339.0,130.5207,130.5207,130.2117,130.4389,7339.0
2022-01-31 11:45:00,143.54,143.75,143.44,143.69,3864.0,130.448,130.6388,130.3571,130.5843,3864.0
2022-01-31 11:50:00,143.69,144.28,143.69,144.24,8524.0,130.5843,131.1205,130.5843,131.0841,8524.0
2022-01-31 11:55:00,144.17,144.33,143.99,144.33,6654.0,131.0205,131.1659,130.8569,131.1659,6654.0
2022-01-31 12:00:00,144.32,144.39,144.06,144.13,5400.0,131.1568,131.2204,130.9205,130.9841,5400.0
2022-01-31 12:05:00,144.17,144.41,144.06,144.16,14630.0,131.0205,131.2386,130.9205,131.0114,14630.0
2022-01-31 12:10:00,144.25,144.64,144.09,144.1,7878.0,131.0932,131.4476,130.9478,130.9569,7878.0
2022-01-31 12:15:00,144.0,144.59,144.0,144.41,3709.0,130.866,131.4022,130.866,131.2386,3709.0
2022-01-31 12:20:00,144.38,144.45,143.99,144.06,3666.0,131.2113,131.275,130.8569,130.9205,3666.0
2022-01-31 12:25:00,143.89,144.28,143.87,144.28,2618.0,130.766,131.1205,130.7479,131.1205,2618.0
2022-01-31 12:30:00,144.35,144.35,143.93,144.0,2823.0,131.1841,131.1841,130.8024,130.866,2823.0
2022-01-31 12:35:00,144.04,144.35,143.94,144.29,12091.0,130.9024,131.1841,130.8115,131.1295,12091.0
2022-01-31 12:40:00,144.17,144.17,143.9,143.94,4220.0,131.0205,131.0205,130.7751,130.8115,4220.0
2022-01-31 12:45:00,143.98,144.21,143.81,144.21,12191.0,130.8478,131.0568,130.6933,131.0568,12191.0
2022-01-31 12:50:00,144.28,144.36,144.16,144.36,2838.0,131.1205,131.1932,131.0114,131.1932,2838.0
2022-01-31 12:55:00,144.26,144.43,144.21,144.43,3029.0,131.1023,131.2568,131.0568,131.2568,3029.0
2022-01-31 13:00:00,144.28,144.28,143.9,144.0,2162.0,131.1205,131.1205,130.7751,130.866,2162.0
2022-01-31 13:05:00,144.01,144.14,144.01,144.09,4113.0,130.8751,130.9932,130.8751,130.9478,4113.0
2022-01-31 13:10:00,144.06,144.17,143.87,144.06,4501.0,130.9205,131.0205,130.7479,130.9205,4501.0
2022-01-31 13:15:00,144.1,144.23,143.94,144.18,3554.0,130.9569,131.075,130.8115,131.0296,3554.0
2022-01-31 13:20:00,144.15,144.27,143.99,144.27,6265.0,131.0023,131.1114,130.8569,131.1114,6265.0
2022-01-31 13:25:00,144.19,144.29,144.04,144.05,4319.0,131.0387,131.1295,130.9024,130.9114,4319.0
2022-01-31 13:30:00,144.01,144.09,143.61,143.79,4203.0,130.8751,130.9478,130.5116,130.6752,4203.0
2022-01-31 13:35:00,143.8,144.17,143.65,144.1,3850.0,130.6842,131.0205,130.5479,130.9569,3850.0
2022-01-31 13:40:00,144.02,144.33,143.87,143.88,6061.0,130.8842,131.1659,130.7479,130.7569,6061.0
2022-01-31 13:45:00,143.93,144.05,143.81,144.05,3078.0,130.8024,130.9114,130.6933,130.9114,3078.0
2022-01-31 13:50:00,144.01,144.13,143.86,143.97,1760.0,130.8751,130.9841,130.7388,130.8387,1760.0
2022-01-31 13:55:00,143.96,143.96,143.77,143.91,1175.0,130.8296,130.8296,130.657,130.7842,1175.0
2022-01-31 14:00:00,143.95,143.95,143.66,143.69,3534.0,130.8206,130.8206,130.557,130.5843,3534.0
2022-01-31 14:05:00,143.68,144.17,143.68,144.06,2403.0,130.5752,131.0205,130.5752,130.9205,2403.0
2022-01-31 14:10:00,144.01,144.27,144.01,144.09,6072.0,130.8751,131.1114,130.8751,130.9478,6072.0
2022-01-31 14:15:00,144.18,144.47,144.1,144.36,8813.0,131.0296,131.2931,130.9569,131.1932,8813.0
2022-01-31 14:20:00,144.32,144.53,144.12,144.46,3100.0,131.1568,131.3477,130.9751,131.284,3100.0
2022-01-31 14:25:00,144.45,144.76,144.44,144.63,6750.0,131.275,131.5567,131.2659,131.4385,6750.0
2022-01-31 14:30:00,144.54,144.61,144.36,144.61,4614.0,131.3567,131.4204,131.1932,131.4204,4614.0
2022-01-31 14:35:00,144.6,144.68,144.47,144.57,3146.0,131.4113,131.484,131.2931,131.384,3146.0
2022-01-31 14:40:00,144.69,144.9,144.54,144.9,9324.0,131.4931,131.6839,131.3567,131.6839,9324.0
2022-01-31 14:45:00,144.87,144.92,144.61,144.8,12194.0,131.6566,131.7021,131.4204,131.593,12194.0
2022-01-31 14:50:00,144.83,144.96,144.62,144.73,9607.0,131.6203,131.7384,131.4294,131.5294,9607.0
2022-01-31 14:55:00,144.87,145.08,144.87,145.0,4509.0,131.6566,131.8475,131.6566,131.7748,4509.0
2022-01-31 15:00:00,145.11,145.29,144.94,145.26,5461.0,131.8748,132.0383,131.7203,132.0111,5461.0
2022-01-31 15:05:00,145.33,145.34,144.75,144.77,10679.0,132.0747,132.0838,131.5476,131.5658,10679.0
2022-01-31 15:10:00,144.75,144.75,144.1,144.15,6229.0,131.5476,131.5476,130.9569,131.0023,6229.0
2022-01-31 15:15:00,144.1,144.28,143.8,143.93,7561.0,130.9569,131.1205,130.6842,130.8024,7561.0
2022-01-31 15:20:00,143.96,144.85,143.96,144.79,10602.0,130.8296,131.6385,130.8296,131.5839,10602.0
2022-01-31 15:25:00,144.81,145.0,144.46,144.58,7120.0,131.6021,131.7748,131.284,131.3931,7120.0
2022-01-31 15:30:00,144.54,145.2,144.37,145.14,10224.0,131.3567,131.9565,131.2023,131.902,10224.0
2022-01-31 15:35:00,145.14,145.2,144.66,144.71,19940.0,131.902,131.9565,131.4658,131.5112,19940.0
2022-01-31 15:40:00,144.72,145.06,144.6,145.03,25067.0,131.5203,131.8293,131.4113,131.8021,25067.0
2022-01-31 15:45:00,145.04,145.45,144.96,145.45,20740.0,131.8111,132.1837,131.7384,132.1837,20740.0
2022-01-31 15:50:00,145.44,146.74,145.41,146.55,65633.0,132.1747,133.3561,132.1474,133.1834,65633.0
2022-01-31 15:55:00,146.56,146.78,146.17,146.61,187887.0,133.1925,133.3924,132.8381,133.2379,187887.0
2022-02-01 09:30:00,145.66,146.6,143.52,144.24,112157.0,132.3746,133.2289,130.4298,131.0841,112157.0
2022-02-01 09:35:00,144.44,144.75,143.05,143.3,32638.0,131.2659,131.5476,130.0026,130.2298,32638.0
2022-02-01 09:40:00,143.27,143.95,142.35,143.5,24772.0,130.2026,130.8206,129.3665,130.4116,24772.0
2022-02-01 09:45:00,143.69,144.8,143.53,144.63,14693.0,130.5843,131.593,130.4389,131.4385,14693.0
2022-02-01 09:50:00,144.58,145.1,143.96,144.42,19193.0,131.3931,131.8657,130.8296,131.2477,19193.0
2022-02-01 09:55:00,144.0,144.36,143.86,144.17,72514.0,130.866,131.1932,130.7388,131.0205,72514.0
2022-02-01 10:00:00,144.09,144.12,143.13,143.27,18568.0,130.9478,130.9751,130.0753,130.2026,18568.0
2022-02-01 10:05:00,143.38,143.51,142.99,143.21,9168.0,130.3025,130.4207,129.9481,130.1481,9168.0
2022-02-01 10:10:00,143.32,144.1,143.1,144.0,7449.0,130.248,130.9569,130.0481,130.866,7449.0
2022-02-01 10:15:00,144.07,144.1,143.62,143.73,11722.0,130.9296,130.9569,130.5207,130.6206,11722.0
2022-02-01 10:20:00,143.72,144.34,143.72,144.16,12404.0,130.6115,131.175,130.6115,131.0114,12404.0
2022-02-01 10:25:00,144.15,144.47,143.97,144.22,9701.0,131.0023,131.2931,130.8387,131.0659,9701.0
2022-02-01 10:30:00,144.3,144.69,144.14,144.16,9884.0,131.1386,131.4931,130.9932,131.0114,9884.0
2022-02-01 10:35:00,144.36,144.6,143.78,144.28,9110.0,131.1932,131.4113,130.6661,131.1205,9110.0
2022-02-01 10:40:00,144.41,144.65,143.29,143.76,8000.0,131.2386,131.4567,130.2208,130.6479,8000.0
2022-02-01 10:45:00,143.75,143.96,143.49,143.88,6762.0,130.6388,130.8296,130.4025,130.7569,6762.0
2022-02-01 10:50:00,143.86,144.27,143.86,144.16,3850.0,130.7388,131.1114,130.7388,131.0114,3850.0
2022-02-01 10:55:00,144.33,144.66,144.33,144.57,10470.0,131.1659,131.4658,131.1659,131.384,10470.0
2022-02-01 11:00:00,144.62,145.17,144.57,144.81,8588.0,131.4294,131.9293,131.384,131.6021,8588.0
2022-02-01 11:05:00,144.89,145.52,144.69,145.42,8021.0,131.6748,132.2474,131.4931,132.1565,8021.0
2022-02-01 11:10:00,145.34,146.08,145.2,146.07,6545.0,132.0838,132.7563,131.9565,132.7472,6545.0
2022-02-01 11:15:00,145.98,146.21,145.78,146.16,11559.0,132.6654,132.8744,132.4836,132.829,11559.0
2022-02-01 11:20:00,146.21,146.34,145.79,146.11,9376.0,132.8744,132.9926,132.4927,132.7835,9376.0
2022-02-01 11:25:00,146.11,146.71,146.1,146.29,16967.0,132.7835,133.3288,132.7745,132.9471,16967.0
2022-02-01 11:30:00,146.27,146.3,145.69,146.05,20340.0,132.929,132.9562,132.4019,132.729,20340.0
2022-02-01 11:35:00,146.33,146.38,145.79,146.07,7563.0,132.9835,133.0289,132.4927,132.7472,7563.0
2022-02-01 11:40:00,145.98,146.11,145.66,145.81,3813.0,132.6654,132.7835,132.3746,132.5109,3813.0
2022-02-01 11:45:00,145.84,146.16,145.55,146.06,6900.0,132.5382,132.829,132.2746,132.7381,6900.0
2022-02-01 11:50:00,145.94,146.37,145.82,146.29,14371.0,132.6291,133.0198,132.52,132.9471,14371.0
2022-02-01 11:55:00,146.33,146.37,145.96,146.04,3400.0,132.9835,133.0198,132.6472,132.7199,3400.0
2022-02-01 12:00:00,146.01,146.01,145.61,145.7,3760.0,132.6927,132.6927,132.3292,132.4109,3760.0
2022-02-01 12:05:00,145.68,145.8,145.59,145.65,4297.0,132.3928,132.5018,132.311,132.3655,4297.0
2022-02-01 12:10:00,145.55,145.56,145.02,145.17,5400.0,132.2746,132.2837,131.793,131.9293,5400.0
2022-02-01 12:15:00,145.3,145.62,145.24,145.53,5868.0,132.0474,132.3382,131.9929,132.2564,5868.0
2022-02-01 12:20:00,145.53,145.78,145.47,145.72,4940.0,132.2564,132.4836,132.2019,132.4291,4940.0
2022-02-01 12:25:00,145.75,145.81,145.39,145.44,8612.0,132.4564,132.5109,132.1292,132.1747,8612.0
2022-02-01 12:30:00,145.52,145.52,144.92,144.99,8452.0,132.2474,132.2474,131.7021,131.7657,8452.0
2022-02-01 12:35:00,145.12,145.5,145.12,145.35,6301.0,131.8838,132.2292,131.8838,132.0929,6301.0
2022-02-01 12:40:00,145.27,145.59,145.14,145.42,9100.0,132.0202,132.311,131.902,132.1565,9100.0
2022-02-01 12:45:00,145.44,145.53,145.18,145.38,2808.0,132.1747,132.2564,131.9384,132.1201,2808.0
2022-02-01 12:50:00,145.28,145.57,145.15,145.27,3200.0,132.0293,132.2928,131.9111,132.0202,3200.0
2022-02-01 12:55:00,145.32,145.76,145.32,145.72,2900.0,132.0656,132.4655,132.0656,132.4291,2900.0
2022-02-01 13:00:00,145.6,145.62,145.28,145.28,2551.0,132.3201,132.3382,132.0293,132.0293,2551.0
2022-02-01 13:05:00,145.28,145.47,145.19,145.34,2459.0,132.0293,132.2019,131.9475,132.0838,2459.0
2022-02-01 13:10:00,145.27,145.66,145.25,145.37,9614.0,132.0202,132.3746,132.002,132.111,9614.0
2022-02-01 13:15:00,145.29,145.51,145.29,145.32,3030.0,132.0383,132.2383,132.0383,132.0656,3030.0
2022-02-01 13:20:00,145.43,145.43,145.18,145.31,3632.0,132.1656,132.1656,131.9384,132.0565,3632.0
2022-02-01 13:25:00,145.3,145.54,145.24,145.43,3300.0,132.0474,132.2655,131.9929,132.1656,3300.0
2022-02-01 13:30:00,145.4,145.4,145.0,145.06,2700.0,132.1383,132.1383,131.7748,131.8293,2700.0
2022-02-01 13:35:00,145.08,145.24,144.68,145.23,4672.0,131.8475,131.9929,131.484,131.9838,4672.0
2022-02-01 13:40:00,145.31,145.31,145.02,145.13,1718.0,132.0565,132.0565,131.793,131.8929,1718.0
2022-02-01 13:45:00,145.23,145.25,145.02,145.03,2508.0,131.9838,132.002,131.793,131.8021,2508.0
2022-02-01 13:50:00,145.0,145.16,144.82,145.14,2900.0,131.7748,131.9202,131.6112,131.902,2900.0
2022-02-01 13:55:00,145.09,145.09,144.7,144.95,4546.0,131.8566,131.8566,131.5022,131.7294,4546.0
2022-02-01 14:00:00,144.99,145.22,144.83,145.2,2712.0,131.7657,131.9747,131.6203,131.9565,2712.0
2022-02-01 14:05:00,145.14,145.23,145.06,145.2,2859.0,131.902,131.9838,131.8293,131.9565,2859.0
2022-02-01 14:10:00,145.15,145.28,144.8,144.86,2775.0,131.9111,132.0293,131.593,131.6476,2775.0
2022-02-01 14:15:00,145.04,145.04,144.76,144.89,2600.0,131.8111,131.8111,131.5567,131.6748,2600.0
2022-02-01 14:20:00,144.77,144.78,144.21,144.75,7804.0,131.5658,131.5749,131.0568,131.5476,7804.0
2022-02-01 14:25:00,144.75,144.78,144.49,144.78,6425.0,131.5476,131.5749,131.3113,131.5749,6425.0
2022-02-01 14:30:00,144.82,144.93,144.61,144.74,5735.0,131.6112,131.7112,131.4204,131.5385,5735.0
2022-02-01 14:35:00,144.74,144.87,144.45,144.62,4486.0,131.5385,131.6566,131.275,131.4294,4486.0
2022-02-01 14:40:00,144.62,144.94,144.51,144.87,5054.0,131.4294,131.7203,131.3295,131.6566,5054.0
2022-02-01 14:45:00,144.83,145.03,144.75,144.85,4556.0,131.6203,131.8021,131.5476,131.6385,4556.0
2022-02-01 14:50:00,144.77,144.91,144.58,144.91,9799.0,131.5658,131.693,131.3931,131.693,9799.0
2022-02-01 14:55:00,144.93,144.96,144.58,144.71,3152.0,131.7112,131.7384,131.3931,131.5112,3152.0
2022-02-01 15:00:00,144.75,145.37,144.75,145.28,6349.0,131.5476,132.111,131.5476,132.0293,6349.0
2022-02-01 15:05:00,145.28,145.45,145.19,145.4,7606.0,132.0293,132.1837,131.9475,132.1383,7606.0
2022-02-01 15:10:00,145.36,145.36,145.15,145.25,6904.0,132.102,132.102,131.9111,132.002,6904.0
2022-02-01 15:15:00,145.26,145.36,145.05,145.36,7064.0,132.0111,132.102,131.8202,132.102,7064.0
2022-02-01 15:20:00,145.43,145.7,145.3,145.62,9995.0,132.1656,132.4109,132.0474,132.3382,9995.0
2022-02-01 15:25:00,145.61,145.78,145.43,145.74,5844.0,132.3292,132.4836,132.1656,132.4473,5844.0
2022-02-01 15:30:00,145.74,145.81,145.56,145.65,9667.0,132.4473,132.5109,132.2837,132.3655,9667.0
2022-02-01 15:35:00,145.68,145.9,145.21,145.22,9743.0,132.3928,132.5927,131.9656,131.9747,9743.0
2022-02-01 15:40:00,145.33,145.78,145.26,145.68,15322.0,132.0747,132.4836,132.0111,132.3928,15322.0
2022-02-01 15:45:00,145.67,145.85,145.5,145.7,13006.0,132.3837,132.5473,132.2292,132.4109,13006.0
2022-02-01 15:50:00,145.74,146.36,145.57,146.18,33339.0,132.4473,133.0107,132.2928,132.8472,33339.0
2022-02-01 15:55:00,146.17,146.53,146.13,146.4,114536.0,132.8381,133.1652,132.8017,133.0471,114536.0
2022-02-02 09:30:00,147.4,147.86,146.11,147.18,48938.0,133.9559,134.3739,132.7835,133.756,48938.0
2022-02-02 09:35:00,147.35,148.25,146.92,148.06,21504.0,133.9105,134.7284,133.5197,134.5557,21504.0
2022-02-02 09:40:00,147.77,147.77,146.14,146.53,11942.0,134.2921,134.2921,132.8108,133.1652,11942.0
2022-02-02 09:45:00,146.59,146.63,145.4,145.65,14007.0,133.2198,133.2561,132.1383,132.3655,14007.0
2022-02-02 09:50:00,145.49,147.15,145.49,147.12,19329.0,132.2201,133.7287,132.2201,133.7014,19329.0
2022-02-02 09:55:00,147.16,147.43,146.61,146.96,7940.0,133.7378,133.9832,133.2379,133.556,7940.0
2022-02-02 10:00:00,146.93,147.67,146.92,147.07,5343.0,133.5288,134.2013,133.5197,133.656,5343.0
2022-02-02 10:05:00,147.13,148.0,147.12,147.86,4870.0,133.7105,134.5012,133.7014,134.3739,4870.0
2022-02-02 10:10:00,147.8,147.88,146.91,147.27,13600.0,134.3194,134.3921,133.5106,133.8377,13600.0
2022-02-02 10:15:00,147.29,147.47,146.88,147.09,5712.0,133.8559,134.0195,133.4833,133.6742,5712.0
2022-02-02 10:20:00,147.02,147.21,146.25,146.42,10865.0,133.6105,133.7832,132.9108,133.0653,10865.0
2022-02-02 10:25:00,146.31,146.7,146.15,146.64,4221.0,132.9653,133.3197,132.8199,133.2652,4221.0
2022-02-02 10:30:00,146.71,146.87,146.3,146.31,5580.0,133.3288,133.4742,132.9562,132.9653,5580.0
2022-02-02 10:35:00,146.14,146.7,145.81,146.45,6684.0,132.8108,133.3197,132.5109,133.0925,6684.0
2022-02-02 10:40:00,146.71,147.54,146.34,147.54,6131.0,133.3288,134.0831,132.9926,134.0831,6131.0
2022-02-02 10:45:00,147.45,147.96,147.37,147.74,25193.0,134.0013,134.4648,133.9286,134.2649,25193.0
2022-02-02 10:50:00,147.86,148.16,147.47,147.99,22684.0,134.3739,134.6466,134.0195,134.4921,22684.0
2022-02-02 10:55:00,148.03,148.06,147.46,147.71,9912.0,134.5284,134.5557,134.0104,134.2376,9912.0
2022-02-02 11:00:00,147.85,148.0,146.71,146.87,10081.0,134.3648,134.5012,133.3288,133.4742,10081.0
2022-02-02 11:05:00,146.95,147.17,146.47,146.52,6543.0,133.5469,133.7469,133.1107,133.1562,6543.0
2022-02-02 11:10:00,146.48,146.73,145.89,146.08,6739.0,133.1198,133.347,132.5836,132.7563,6739.0
2022-02-02 11:15:00,146.15,146.55,145.9,146.49,10815.0,132.8199,133.1834,132.5927,133.1289,10815.0
2022-02-02 11:20:00,146.33,146.86,146.2,146.66,5524.0,132.9835,133.4651,132.8653,133.2834,5524.0
2022-02-02 11:25:00,146.63,146.9,146.4,146.6,7470.0,133.2561,133.5015,133.0471,133.2289,7470.0
2022-02-02 11:30:00,146.46,146.55,146.19,146.44,6655.0,133.1016,133.1834,132.8563,133.0835,6655.0
2022-02-02 11:35:00,146.42,146.56,145.81,145.88,5386.0,133.0653,133.1925,132.5109,132.5745,5386.0
2022-02-02 11:40:00,145.91,146.39,145.91,146.3,4896.0,132.6018,133.038,132.6018,132.9562,4896.0
2022-02-02 11:45:00,146.32,146.64,146.24,146.43,2968.0,132.9744,133.2652,132.9017,133.0744,2968.0
2022-02-02 11:50:00,146.15,146.87,146.15,146.79,4192.0,132.8199,133.4742,132.8199,133.4015,4192.0
2022-02-02 11:55:00,146.7,147.0,146.52,146.97,3286.0,133.3197,133.5924,133.1562,133.5651,3286.0
2022-02-02 12:00:00,146.91,146.91,146.61,146.8,2200.0,133.5106,133.5106,133.2379,133.4106,2200.0
2022-02-02 12:05:00,146.9,147.25,146.86,147.14,2956.0,133.5015,133.8196,133.4651,133.7196,2956.0
2022-02-02 12:10:00,147.15,147.31,146.89,147.31,27643.0,133.7287,133.8741,133.4924,133.8741,27643.0
2022-02-02 12:15:00,147.27,147.5,146.5,146.82,6183.0,133.8377,134.0468,133.138,133.4288,6183.0
2022-02-02 12:20:00,146.84,147.09,146.83,146.92,5191.0,133.447,133.6742,133.4379,133.5197,5191.0
2022-02-02 12:25:00,146.76,146.91,146.54,146.73,3961.0,133.3743,133.5106,133.1743,133.347,3961.0
2022-02-02 12:30:00,146.8,146.91,146.63,146.74,1950.0,133.4106,133.5106,133.2561,133.3561,1950.0
2022-02-02 12:35:00,146.72,146.95,146.61,146.95,4017.0,133.3379,133.5469,133.2379,133.5469,4017.0
2022-02-02 12:40:00,146.9,147.0,146.69,147.0,4755.0,133.5015,133.5924,133.3106,133.5924,4755.0
2022-02-02 12:45:00,147.1,147.46,147.1,147.31,10810.0,133.6833,134.0104,133.6833,133.8741,10810.0
2022-02-02 12:50:00,147.24,147.43,147.18,147.41,1600.0,133.8105,133.9832,133.756,133.965,1600.0
2022-02-02 12:55:00,147.41,147.55,147.33,147.46,6011.0,133.965,134.0922,133.8923,134.0104,6011.0
2022-02-02 13:00:00,147.35,147.48,147.12,147.13,3270.0,133.9105,134.0286,133.7014,133.7105,3270.0
2022-02-02 13:05:00,147.12,147.42,147.04,147.23,5623.0,133.7014,133.9741,133.6287,133.8014,5623.0
2022-02-02 13:10:00,147.13,147.17,146.9,147.08,3289.0,133.7105,133.7469,133.5015,133.6651,3289.0
2022-02-02 13:15:00,147.17,147.45,147.07,147.18,3001.0,133.7469,134.0013,133.656,133.756,3001.0
2022-02-02 13:20:00,147.25,147.31,146.86,146.86,6097.0,133.8196,133.8741,133.4651,133.4651,6097.0
2022-02-02 13:25:00,146.9,147.02,146.74,146.99,5470.0,133.5015,133.6105,133.3561,133.5833,5470.0
2022-02-02 13:30:00,147.03,147.34,147.03,147.26,4406.0,133.6196,133.9014,133.6196,133.8287,4406.0
2022-02-02 13:35:00,147.21,147.4,147.15,147.4,4015.0,133.7832,133.9559,133.7287,133.9559,4015.0
2022-02-02 13:40:00,147.34,147.44,147.22,147.38,7529.0,133.9014,133.9922,133.7923,133.9377,7529.0
2022-02-02 13:45:00,147.37,147.41,146.96,147.03,7215.0,133.9286,133.965,133.556,133.6196,7215.0
2022-02-02 13:50:00,147.03,147.11,146.86,147.0,6487.0,133.6196,133.6923,133.4651,133.5924,6487.0
2022-02-02 13:55:00,147.01,147.34,146.95,147.27,5870.0,133.6015,133.9014,133.5469,133.8377,5870.0
2022-02-02 14:00:00,147.31,147.44,147.26,147.32,2723.0,133.8741,133.9922,133.8287,133.8832,2723.0
2022-02-02 14:05:00,147.43,147.43,147.17,147.26,5466.0,133.9832,133.9832,133.7469,133.8287,5466.0
2022-02-02 14:10:00,147.35,147.58,146.97,147.03,19122.0,133.9105,134.1195,133.5651,133.6196,19122.0
2022-02-02 14:15:00,147.03,147.37,146.61,147.25,6776.0,133.6196,133.9286,133.2379,133.8196,6776.0
2022-02-02 14:20:00,147.32,147.32,146.74,146.98,7292.0,133.8832,133.8832,133.3561,133.5742,7292.0
2022-02-02 14:25:00,146.94,147.41,146.72,147.33,15867.0,133.5378,133.965,133.3379,133.8923,15867.0
2022-02-02 14:30:00,147.42,147.81,147.35,147.81,3791.0,133.9741,134.3285,133.9105,134.3285,3791.0
2022-02-02 14:35:00,147.88,147.88,147.65,147.88,6696.0,134.3921,134.3921,134.1831,134.3921,6696.0
2022-02-02 14:40:00,147.98,148.17,147.98,148.13,6599.0,134.483,134.6557,134.483,134.6193,6599.0
2022-02-02 14:45:00,148.17,148.4,147.95,148.15,6127.0,134.6557,134.8647,134.4557,134.6375,6127.0
2022-02-02 14:50:00,148.16,148.28,148.15,148.22,4406.0,134.6466,134.7556,134.6375,134.7011,4406.0
2022-02-02 14:55:00,148.22,148.22,147.91,148.15,7201.0,134.7011,134.7011,134.4194,134.6375,7201.0
2022-02-02 15:00:00,148.05,148.32,147.64,148.32,9348.0,134.5466,134.792,134.174,134.792,9348.0
2022-02-02 15:05:00,148.29,148.45,148.14,148.14,6359.0,134.7647,134.9101,134.6284,134.6284,6359.0
2022-02-02 15:10:00,148.04,148.22,147.86,147.96,8814.0,134.5375,134.7011,134.3739,134.4648,8814.0
2022-02-02 15:15:00,147.93,148.22,147.8,148.12,13484.0,134.4375,134.7011,134.3194,134.6102,13484.0
2022-02-02 15:20:00,148.12,148.2,147.9,147.97,11474.0,134.6102,134.6829,134.4103,134.4739,11474.0
2022-02-02 15:25:00,148.06,148.2,147.62,148.0,11282.0,134.5557,134.6829,134.1558,134.5012,11282.0
2022-02-02 15:30:00,147.96,148.16,147.81,148.16,8277.0,134.4648,134.6466,134.3285,134.6466,8277.0
2022-02-02 15:35:00,148.18,148.26,147.92,148.19,14322.0,134.6647,134.7375,134.4285,134.6738,14322.0
2022-02-02 15:40:00,148.18,148.26,147.96,148.02,12279.0,134.6647,134.7375,134.4648,134.5193,12279.0
2022-02-02 15:45:00,148.04,148.32,148.04,148.19,14442.0,134.5375,134.792,134.5375,134.6738,14442.0
2022-02-02 15:50:00,148.19,148.41,147.83,148.3,32898.0,134.6738,134.8738,134.3467,134.7738,32898.0
2022-02-02 15:55:00,148.28,148.74,148.16,148.6,114868.0,134.7556,135.1737,134.6466,135.0464,114868.0
2022-02-03 09:30:00,144.19,145.08,143.0,143.37,63269.0,131.0387,131.8475,129.9572,130.2935,63269.0
2022-02-03 09:35:00,143.37,144.8,143.36,144.32,24962.0,130.2935,131.593,130.2844,131.1568,24962.0
2022-02-03 09:40:00,144.42,145.04,144.0,144.14,18964.0,131.2477,131.8111,130.866,130.9932,18964.0
2022-02-03 09:45:00,144.04,144.39,143.36,144.0,13516.0,130.9024,131.2204,130.2844,130.866,13516.0
2022-02-03 09:50:00,143.84,144.42,143.73,144.01,22967.0,130.7206,131.2477,130.6206,130.8751,22967.0
2022-02-03 09:55:00,144.0,144.81,144.0,144.24,18297.0,130.866,131.6021,130.866,131.0841,18297.0
2022-02-03 10:00:00,144.4,144.52,143.63,143.72,20689.0,131.2295,131.3386,130.5297,130.6115,20689.0
2022-02-03 10:05:00,143.91,144.65,143.91,144.45,29036.0,130.7842,131.4567,130.7842,131.275,29036.0
2022-02-03 10:10:00,144.44,144.44,143.39,143.92,11347.0,131.2659,131.2659,130.3116,130.7933,11347.0
2022-02-03 10:15:00,144.0,144.09,143.6,144.02,13211.0,130.866,130.9478,130.5025,130.8842,13211.0
2022-02-03 10:20:00,144.02,144.58,143.72,143.74,10342.0,130.8842,131.3931,130.6115,130.6297,10342.0
2022-02-03 10:25:00,143.6,143.93,143.37,143.7,18031.0,130.5025,130.8024,130.2935,130.5934,18031.0
2022-02-03 10:30:00,143.67,143.89,143.04,143.48,22031.0,130.5661,130.766,129.9936,130.3934,22031.0
2022-02-03 10:35:00,143.53,143.65,143.21,143.53,12142.0,130.4389,130.5479,130.1481,130.4389,12142.0
2022-02-03 10:40:00,143.5,143.78,143.37,143.59,8689.0,130.4116,130.6661,130.2935,130.4934,8689.0
2022-02-03 10:45:00,143.67,143.75,143.36,143.47,21882.0,130.5661,130.6388,130.2844,130.3843,21882.0
2022-02-03 10:50:00,143.53,143.69,143.4,143.56,21765.0,130.4389,130.5843,130.3207,130.4661,21765.0
2022-02-03 10:55:00,143.49,143.54,143.06,143.06,7208.0,130.4025,130.448,130.0117,130.0117,7208.0
2022-02-03 11:00:00,143.23,143.23,142.21,142.34,13118.0,130.1662,130.1662,129.2393,129.3574,13118.0
2022-02-03 11:05:00,142.42,142.69,142.2,142.55,24240.0,129.4301,129.6755,129.2302,129.5483,24240.0
2022-02-03 11:10:00,142.5,143.19,142.39,143.03,16585.0,129.5028,130.1299,129.4028,129.9845,16585.0
2022-02-03 11:15:00,143.12,143.38,142.77,143.25,25691.0,130.0663,130.3025,129.7482,130.1844,25691.0
2022-02-03 11:20:00,143.3,143.38,142.72,143.0,22758.0,130.2298,130.3025,129.7027,129.9572,22758.0
2022-02-03 11:25:00,143.02,143.1,142.72,142.94,20964.0,129.9754,130.0481,129.7027,129.9027,20964.0
2022-02-03 11:30:00,142.84,143.07,142.36,142.41,24938.0,129.8118,130.0208,129.3756,129.421,24938.0
2022-02-03 11:35:00,142.49,142.64,142.11,142.14,6773.0,129.4937,129.63,129.1484,129.1756,6773.0
2022-02-03 11:40:00,142.21,142.21,141.72,141.8,25084.0,129.2393,129.2393,128.794,128.8667,25084.0
2022-02-03 11:45:00,141.95,142.12,141.86,141.91,9752.0,129.003,129.1575,128.9212,128.9666,9752.0
2022-02-03 11:50:00,141.97,142.35,141.8,142.24,13925.0,129.0212,129.3665,128.8667,129.2665,13925.0
2022-02-03 11:55:00,142.19,142.21,141.27,141.33,17266.0,129.2211,129.2393,128.385,128.4395,17266.0
2022-02-03 12:00:00,141.4,141.48,140.88,141.09,14447.0,128.5031,128.5758,128.0306,128.2214,14447.0
2022-02-03 12:05:00,141.14,141.29,140.95,141.28,7669.0,128.2669,128.4032,128.0942,128.3941,7669.0
2022-02-03 12:10:00,141.22,141.63,141.04,141.63,31968.0,128.3396,128.7122,128.176,128.7122,31968.0
2022-02-03 12:15:00,141.66,141.67,140.46,140.48,17607.0,128.7394,128.7485,127.6489,127.6671,17607.0
2022-02-03 12:20:00,140.58,141.14,140.58,141.12,10194.0,127.7579,128.2669,127.7579,128.2487,10194.0
2022-02-03 12:25:00,141.23,141.38,141.01,141.26,13191.0,128.3486,128.485,128.1487,128.3759,13191.0
2022-02-03 12:30:00,141.27,141.57,141.15,141.44,10515.0,128.385,128.6576,128.2759,128.5395,10515.0
2022-02-03 12:35:00,141.39,141.74,141.33,141.6,6386.0,128.4941,128.8121,128.4395,128.6849,6386.0
2022-02-03 12:40:00,141.77,141.85,141.07,141.08,6930.0,128.8394,128.9121,128.2032,128.2123,6930.0
2022-02-03 12:45:00,141.18,141.25,140.88,141.09,6193.0,128.3032,128.3668,128.0306,128.2214,6193.0
2022-02-03 12:50:00,141.17,141.4,141.17,141.26,7548.0,128.2941,128.5031,128.2941,128.3759,7548.0
2022-02-03 12:55:00,141.33,141.55,141.33,141.55,4227.0,128.4395,128.6395,128.4395,128.6395,4227.0
2022-02-03 13:00:00,141.55,141.56,141.11,141.18,4385.0,128.6395,128.6485,128.2396,128.3032,4385.0
2022-02-03 13:05:00,141.2,141.37,141.03,141.08,7172.0,128.3214,128.4759,128.1669,128.2123,7172.0
2022-02-03 13:10:00,141.01,141.26,140.88,141.19,5286.0,128.1487,128.3759,128.0306,128.3123,5286.0
2022-02-03 13:15:00,141.26,141.5,141.08,141.38,7582.0,128.3759,128.594,128.2123,128.485,7582.0
2022-02-03 13:20:00,141.35,141.94,141.32,141.81,7617.0,128.4577,128.9939,128.4304,128.8757,7617.0
2022-02-03 13:25:00,141.77,141.77,141.42,141.55,10908.0,128.8394,128.8394,128.5213,128.6395,10908.0
2022-02-03 13:30:00,141.51,141.8,141.4,141.54,12589.0,128.6031,128.8667,128.5031,128.6304,12589.0
2022-02-03 13:35:00,141.37,141.37,140.88,140.9,7414.0,128.4759,128.4759,128.0306,128.0487,7414.0
2022-02-03 13:40:00,140.85,141.43,140.82,141.28,9943.0,128.0033,128.5304,127.976,128.3941,9943.0
2022-02-03 13:45:00,141.23,141.71,141.23,141.29,9170.0,128.3486,128.7849,128.3486,128.4032,9170.0
2022-02-03 13:50:00,141.3,141.31,141.0,141.11,31730.0,128.4123,128.4213,128.1396,128.2396,31730.0
2022-02-03 13:55:00,141.12,141.38,141.02,141.23,8858.0,128.2487,128.485,128.1578,128.3486,8858.0
2022-02-03 14:00:00,141.29,141.74,141.17,141.64,8369.0,128.4032,128.8121,128.2941,128.7213,8369.0
2022-02-03 14:05:00,141.59,141.78,141.3,141.37,11524.0,128.6758,128.8485,128.4123,128.4759,11524.0
2022-02-03 14:10:00,141.37,141.38,141.02,141.17,8149.0,128.4759,128.485,128.1578,128.2941,8149.0
2022-02-03 14:15:00,141.21,141.44,141.05,141.16,14929.0,128.3305,128.5395,128.1851,128.285,14929.0
2022-02-03 14:20:00,141.04,141.24,140.91,141.07,11095.0,128.176,128.3577,128.0578,128.2032,11095.0
2022-02-03 14:25:00,141.02,141.16,140.87,141.0,15471.0,128.1578,128.285,128.0215,128.1396,15471.0
2022-02-03 14:30:00,140.98,141.05,140.82,141.03,12289.0,128.1214,128.1851,127.976,128.1669,12289.0
2022-02-03 14:35:00,141.06,141.15,140.41,140.59,14490.0,128.1942,128.2759,127.6034,127.767,14490.0
2022-02-03 14:40:00,140.54,140.58,140.31,140.36,13106.0,127.7216,127.7579,127.5126,127.558,13106.0
2022-02-03 14:45:00,140.23,140.5,140.12,140.49,13859.0,127.4399,127.6852,127.3399,127.6761,13859.0
2022-02-03 14:50:00,140.48,140.62,140.27,140.54,14283.0,127.6671,127.7943,127.4762,127.7216,14283.0
2022-02-03 14:55:00,140.52,140.8,140.48,140.63,12235.0,127.7034,127.9579,127.6671,127.8034,12235.0
2022-02-03 15:00:00,140.6,140.75,140.32,140.47,12715.0,127.7761,127.9124,127.5216,127.658,12715.0
2022-02-03 15:05:00,140.55,140.66,140.39,140.39,10537.0,127.7307,127.8306,127.5853,127.5853,10537.0
2022-02-03 15:10:00,140.43,140.8,140.33,140.76,20961.0,127.6216,127.9579,127.5307,127.9215,20961.0
2022-02-03 15:15:00,140.81,141.15,140.8,141.15,29874.0,127.967,128.2759,127.9579,128.2759,29874.0
2022-02-03 15:20:00,141.14,141.43,140.81,140.81,23599.0,128.2669,128.5304,127.967,127.967,23599.0
2022-02-03 15:25:00,140.75,140.76,140.23,140.4,22234.0,127.9124,127.9215,127.4399,127.5943,22234.0
2022-02-03 15:30:00,140.38,140.43,139.81,139.87,65654.0,127.5762,127.6216,127.0582,127.1127,65654.0
2022-02-03 15:35:00,139.78,140.11,139.54,139.6,41872.0,127.0309,127.3308,126.8128,126.8673,41872.0
2022-02-03 15:40:00,139.65,139.8,139.44,139.73,35118.0,126.9128,127.0491,126.7219,126.9855,35118.0
2022-02-03 15:45:00,139.69,139.77,139.26,139.49,41985.0,126.9491,127.0218,126.5583,126.7673,41985.0
2022-02-03 15:50:00,139.45,139.61,138.35,138.55,126943.0,126.731,126.8764,125.7313,125.9131,126943.0
2022-02-03 15:55:00,138.51,139.26,138.47,138.54,260130.0,125.8767,126.5583,125.8404,125.904,260130.0
2022-02-04 09:30:00,134.69,134.69,131.71,132.26,113520.0,122.4051,122.4051,119.6969,120.1968,113520.0
2022-02-04 09:35:00,132.25,133.71,131.67,132.0,53711.0,120.1877,121.5145,119.6606,119.9605,53711.0
2022-02-04 09:40:00,132.0,134.48,132.0,134.18,62882.0,119.9605,122.2143,119.9605,121.9417,62882.0
2022-02-04 09:45:00,134.49,134.7,134.0,134.7,44220.0,122.2234,122.4142,121.7781,122.4142,44220.0
2022-02-04 09:50:00,134.75,135.36,134.54,134.83,59465.0,122.4597,123.014,122.2688,122.5324,59465.0
2022-02-04 09:55:00,134.85,135.8,134.64,135.29,42614.0,122.5506,123.4139,122.3597,122.9504,42614.0
2022-02-04 10:00:00,135.53,135.86,134.45,134.45,29751.0,123.1685,123.4684,122.187,122.187,29751.0
2022-02-04 10:05:00,134.45,135.14,134.27,134.41,37852.0,122.187,122.8141,122.0235,122.1507,37852.0
2022-02-04 10:10:00,134.41,134.5,133.68,133.77,26798.0,122.1507,122.2325,121.4873,121.5691,26798.0
2022-02-04 10:15:00,133.88,134.08,133.06,133.06,37039.0,121.669,121.8508,120.9238,120.9238,37039.0
2022-02-04 10:20:00,133.26,133.48,132.85,133.02,25040.0,121.1056,121.3055,120.733,120.8875,25040.0
2022-02-04 10:25:00,132.76,133.33,132.33,132.5,32394.0,120.6512,121.1692,120.2604,120.4149,32394.0
2022-02-04 10:30:00,132.58,132.91,132.32,132.8,28040.0,120.4876,120.7875,120.2513,120.6875,28040.0
2022-02-04 10:35:00,132.81,132.98,131.91,132.58,49129.0,120.6966,120.8511,119.8787,120.4876,49129.0
2022-02-04 10:40:00,132.7,132.77,132.07,132.29,26564.0,120.5967,120.6603,120.0241,120.224,26564.0
2022-02-04 10:45:00,132.21,132.21,131.07,131.38,26832.0,120.1513,120.1513,119.1153,119.397,26832.0
2022-02-04 10:50:00,131.29,131.95,131.1,131.62,19917.0,119.3153,119.9151,119.1426,119.6152,19917.0
2022-02-04 10:55:00,131.75,132.31,131.26,131.27,16314.0,119.7333,120.2422,119.288,119.2971,16314.0
2022-02-04 11:00:00,131.28,132.16,131.2,131.78,12941.0,119.3062,120.1059,119.2335,119.7606,12941.0
2022-02-04 11:05:00,131.79,131.79,130.88,130.88,20843.0,119.7697,119.7697,118.9427,118.9427,20843.0
2022-02-04 11:10:00,130.93,130.94,130.23,130.46,29567.0,118.9881,118.9972,118.3519,118.561,29567.0
2022-02-04 11:15:00,130.49,130.77,130.1,130.35,26505.0,118.5882,118.8427,118.2338,118.461,26505.0
2022-02-04 11:20:00,130.35,130.41,129.72,130.26,45598.0,118.461,118.5155,117.8885,118.3792,45598.0
2022-02-04 11:25:00,130.03,131.19,130.03,130.56,21204.0,118.1702,119.2244,118.1702,118.6518,21204.0
2022-02-04 11:30:00,130.56,131.32,130.31,131.16,24340.0,118.6518,119.3425,118.4246,119.1971,24340.0
2022-02-04 11:35:00,131.17,131.57,130.9,131.26,14859.0,119.2062,119.5697,118.9608,119.288,14859.0
2022-02-04 11:40:00,131.22,131.55,131.1,131.27,17836.0,119.2516,119.5515,119.1426,119.2971,17836.0
2022-02-04 11:45:00,131.25,131.96,131.24,131.93,19377.0,119.2789,119.9241,119.2698,119.8969,19377.0
2022-02-04 11:50:00,131.87,131.93,131.69,131.76,29965.0,119.8424,119.8969,119.6788,119.7424,29965.0
2022-02-04 11:55:00,131.93,132.19,131.66,131.86,25744.0,119.8969,120.1332,119.6515,119.8333,25744.0
2022-02-04 12:00:00,131.77,132.0,131.63,132.0,28674.0,119.7515,119.9605,119.6242,119.9605,28674.0
2022-02-04 12:05:00,132.07,132.2,131.72,132.13,21660.0,120.0241,120.1423,119.706,120.0786,21660.0
2022-02-04 12:10:00,132.17,132.21,131.8,131.95,17817.0,120.115,120.1513,119.7787,119.9151,17817.0
2022-02-04 12:15:00,132.06,132.27,131.88,131.96,13544.0,120.015,120.2059,119.8514,119.9241,13544.0
2022-02-04 12:20:00,132.01,132.17,131.7,131.78,23373.0,119.9696,120.115,119.6879,119.7606,23373.0
2022-02-04 12:25:00,131.81,131.89,131.31,131.6,19444.0,119.7878,119.8605,119.3334,119.597,19444.0
2022-02-04 12:30:00,131.7,131.81,131.05,131.41,18801.0,119.6879,119.7878,119.0971,119.4243,18801.0
2022-02-04 12:35:00,131.41,131.42,131.17,131.36,8795.0,119.4243,119.4334,119.2062,119.3789,8795.0
2022-02-04 12:40:00,131.28,131.6,131.19,131.59,13238.0,119.3062,119.597,119.2244,119.5879,13238.0
2022-02-04 12:45:00,131.5,131.71,131.21,131.6,9066.0,119.5061,119.6969,119.2426,119.597,9066.0
2022-02-04 12:50:00,131.69,131.88,131.52,131.57,10509.0,119.6788,119.8514,119.5243,119.5697,10509.0
2022-02-04 12:55:00,131.63,131.7,131.42,131.51,18702.0,119.6242,119.6879,119.4334,119.5152,18702.0
2022-02-04 13:00:00,131.62,132.42,131.59,132.42,23164.0,119.6152,120.3422,119.5879,120.3422,23164.0
2022-02-04 13:05:00,132.38,133.03,132.33,133.0,16105.0,120.3058,120.8966,120.2604,120.8693,16105.0
2022-02-04 13:10:00,133.07,133.3,132.89,132.91,15573.0,120.9329,121.1419,120.7693,120.7875,15573.0
2022-02-04 13:15:00,132.92,133.12,132.56,132.6,17439.0,120.7966,120.9783,120.4694,120.5058,17439.0
2022-02-04 13:20:00,132.54,133.04,132.45,132.99,11698.0,120.4512,120.9056,120.3695,120.8602,11698.0
2022-02-04 13:25:00,133.0,133.55,132.93,133.55,22915.0,120.8693,121.3691,120.8057,121.3691,22915.0
2022-02-04 13:30:00,133.56,133.82,133.43,133.64,29660.0,121.3782,121.6145,121.2601,121.4509,29660.0
2022-02-04 13:35:00,133.68,133.68,132.86,132.93,13083.0,121.4873,121.4873,120.7421,120.8057,13083.0
2022-02-04 13:40:00,132.96,133.6,132.96,133.53,9229.0,120.8329,121.4146,120.8329,121.3509,9229.0
2022-02-04 13:45:00,133.58,133.95,133.43,133.77,17368.0,121.3964,121.7326,121.2601,121.5691,17368.0
2022-02-04 13:50:00,133.77,134.24,133.7,133.94,21895.0,121.5691,121.9962,121.5054,121.7236,21895.0
2022-02-04 13:55:00,133.92,134.1,133.61,133.75,13391.0,121.7054,121.869,121.4237,121.5509,13391.0
2022-02-04 14:00:00,133.82,133.97,133.69,133.7,27562.0,121.6145,121.7508,121.4964,121.5054,27562.0
2022-02-04 14:05:00,133.75,134.63,133.61,134.63,24164.0,121.5509,122.3506,121.4237,122.3506,24164.0
2022-02-04 14:10:00,134.63,134.84,134.5,134.73,66842.0,122.3506,122.5415,122.2325,122.4415,66842.0
2022-02-04 14:15:00,134.69,134.73,133.6,133.6,32840.0,122.4051,122.4415,121.4146,121.4146,32840.0
2022-02-04 14:20:00,133.62,133.94,133.56,133.94,12760.0,121.4327,121.7236,121.3782,121.7236,12760.0
2022-02-04 14:25:00,133.89,134.13,133.78,133.85,11305.0,121.6781,121.8962,121.5781,121.6418,11305.0
2022-02-04 14:30:00,133.85,134.37,133.82,134.16,15270.0,121.6418,122.1143,121.6145,121.9235,15270.0
2022-02-04 14:35:00,134.22,134.62,134.16,134.47,17468.0,121.978,122.3415,121.9235,122.2052,17468.0
2022-02-04 14:40:00,134.49,134.54,134.12,134.39,13839.0,122.2234,122.2688,121.8871,122.1325,13839.0
2022-02-04 14:45:00,134.32,134.44,133.87,134.15,11566.0,122.0689,122.178,121.6599,121.9144,11566.0
2022-02-04 14:50:00,134.06,134.24,133.77,133.97,11741.0,121.8326,121.9962,121.5691,121.7508,11741.0
2022-02-04 14:55:00,133.92,134.07,133.7,134.07,23909.0,121.7054,121.8417,121.5054,121.8417,23909.0
2022-02-04 15:00:00,134.05,134.35,133.98,134.27,20987.0,121.8235,122.0962,121.7599,122.0235,20987.0
2022-02-04 15:05:00,134.31,134.39,134.0,134.39,16396.0,122.0598,122.1325,121.7781,122.1325,16396.0
2022-02-04 15:10:00,134.41,134.9,134.41,134.8,13580.0,122.1507,122.596,122.1507,122.5051,13580.0
2022-02-04 15:15:00,134.75,134.87,134.36,134.46,15351.0,122.4597,122.5687,122.1052,122.1961,15351.0
2022-02-04 15:20:00,134.44,134.56,134.12,134.46,21581.0,122.178,122.287,121.8871,122.1961,21581.0
2022-02-04 15:25:00,134.54,134.59,134.24,134.57,17777.0,122.2688,122.3143,121.9962,122.2961,17777.0
2022-02-04 15:30:00,134.58,135.55,134.56,135.44,43680.0,122.3052,123.1867,122.287,123.0867,43680.0
2022-02-04 15:35:00,135.48,135.71,135.21,135.42,45227.0,123.1231,123.3321,122.8777,123.0686,45227.0
2022-02-04 15:40:00,135.44,135.45,135.18,135.24,62363.0,123.0867,123.0958,122.8505,122.905,62363.0
2022-02-04 15:45:00,135.28,135.32,134.56,135.0,53389.0,122.9413,122.9777,122.287,122.6869,53389.0
2022-02-04 15:50:00,134.97,135.14,134.44,135.04,98776.0,122.6596,122.8141,122.178,122.7232,98776.0
2022-02-04 15:55:00,134.96,135.25,134.56,135.1,310478.0,122.6505,122.9141,122.287,122.7778,310478.0
2022-02-07 09:30:00,136.19,136.72,135.24,136.24,50434.0,123.7683,124.25,122.905,123.8138,50434.0
2022-02-07 09:35:00,136.17,137.86,136.16,137.03,13497.0,123.7502,125.286,123.7411,124.5317,13497.0
2022-02-07 09:40:00,137.15,137.69,137.14,137.29,9861.0,124.6408,125.1315,124.6317,124.768,9861.0
2022-02-07 09:45:00,137.39,137.41,136.26,136.58,15960.0,124.8589,124.8771,123.832,124.1228,15960.0
2022-02-07 09:50:00,136.85,137.22,136.71,137.03,20091.0,124.3681,124.7044,124.2409,124.5317,20091.0
2022-02-07 09:55:00,136.88,136.97,136.06,136.39,5434.0,124.3954,124.4772,123.6502,123.9501,5434.0
2022-02-07 10:00:00,136.36,136.57,135.7,136.33,19701.0,123.9228,124.1137,123.323,123.8956,19701.0
2022-02-07 10:05:00,136.17,136.71,136.09,136.56,9641.0,123.7502,124.2409,123.6775,124.1046,9641.0
2022-02-07 10:10:00,136.55,136.72,135.49,135.75,14197.0,124.0955,124.25,123.1322,123.3685,14197.0
2022-02-07 10:15:00,135.82,135.98,135.25,135.47,8962.0,123.4321,123.5775,122.9141,123.114,8962.0
2022-02-07 10:20:00,135.47,136.22,135.35,136.03,12173.0,123.114,123.7956,123.005,123.6229,12173.0
2022-02-07 10:25:00,136.0,136.38,135.99,136.07,7241.0,123.5957,123.941,123.5866,123.6593,7241.0
2022-02-07 10:30:00,136.04,136.39,135.82,136.18,12393.0,123.632,123.9501,123.4321,123.7592,12393.0
2022-02-07 10:35:00,136.18,136.58,136.13,136.34,8174.0,123.7592,124.1228,123.7138,123.9047,8174.0
2022-02-07 10:40:00,136.23,136.5,135.79,135.84,10755.0,123.8047,124.0501,123.4048,123.4503,10755.0
2022-02-07 10:45:00,135.94,136.13,135.64,135.73,7227.0,123.5411,123.7138,123.2685,123.3503,7227.0
2022-02-07 10:50:00,135.74,136.1,135.58,135.89,10329.0,123.3594,123.6865,123.214,123.4957,10329.0
2022-02-07 10:55:00,135.83,136.34,135.75,136.34,12557.0,123.4412,123.9047,123.3685,123.9047,12557.0
2022-02-07 11:00:00,136.26,137.07,136.23,136.62,10328.0,123.832,124.5681,123.8047,124.1591,10328.0
2022-02-07 11:05:00,136.7,137.04,136.39,136.57,7097.0,124.2318,124.5408,123.9501,124.1137,7097.0
2022-02-07 11:10:00,136.5,136.7,136.42,136.69,5408.0,124.0501,124.2318,123.9774,124.2227,5408.0
2022-02-07 11:15:00,136.69,136.71,136.3,136.5,8749.0,124.2227,124.2409,123.8683,124.0501,8749.0
2022-02-07 11:20:00,136.57,136.88,136.53,136.74,8389.0,124.1137,124.3954,124.0773,124.2682,8389.0
2022-02-07 11:25:00,136.81,136.92,136.64,136.64,11857.0,124.3318,124.4318,124.1773,124.1773,11857.0
2022-02-07 11:30:00,136.66,136.88,136.42,136.47,8324.0,124.1955,124.3954,123.9774,124.0228,8324.0
2022-02-07 11:35:00,136.43,136.43,135.95,135.95,8412.0,123.9864,123.9864,123.5502,123.5502,8412.0
2022-02-07 11:40:00,135.95,136.01,135.3,135.3,9206.0,123.5502,123.6048,122.9595,122.9595,9206.0
2022-02-07 11:45:00,135.31,135.94,135.29,135.94,9170.0,122.9686,123.5411,122.9504,123.5411,9170.0
2022-02-07 11:50:00,136.0,136.1,135.69,135.83,8081.0,123.5957,123.6865,123.3139,123.4412,8081.0
2022-02-07 11:55:00,135.84,136.49,135.84,136.33,5949.0,123.4503,124.041,123.4503,123.8956,5949.0
2022-02-07 12:00:00,136.32,136.43,135.95,136.35,9489.0,123.8865,123.9864,123.5502,123.9137,9489.0
2022-02-07 12:05:00,136.39,136.75,136.27,136.53,8661.0,123.9501,124.2773,123.841,124.0773,8661.0
2022-02-07 12:10:00,136.59,136.8,136.52,136.79,9144.0,124.1319,124.3227,124.0682,124.3136,9144.0
2022-02-07 12:15:00,136.7,136.93,136.66,136.79,10110.0,124.2318,124.4408,124.1955,124.3136,10110.0
2022-02-07 12:20:00,136.79,137.31,136.75,137.26,15195.0,124.3136,124.7862,124.2773,124.7407,15195.0
2022-02-07 12:25:00,137.29,137.29,136.87,136.88,11561.0,124.768,124.768,124.3863,124.3954,11561.0
2022-02-07 12:30:00,136.81,137.23,136.66,137.23,5566.0,124.3318,124.7135,124.1955,124.7135,5566.0
2022-02-07 12:35:00,137.22,137.33,136.75,136.87,9516.0,124.7044,124.8044,124.2773,124.3863,9516.0
2022-02-07 12:40:00,137.02,137.27,137.01,137.16,5637.0,124.5226,124.7498,124.5135,124.6499,5637.0
2022-02-07 12:45:00,137.13,137.55,137.08,137.36,8950.0,124.6226,125.0043,124.5772,124.8316,8950.0
2022-02-07 12:50:00,137.31,137.48,137.21,137.22,5633.0,124.7862,124.9407,124.6953,124.7044,5633.0
2022-02-07 12:55:00,137.22,137.39,137.11,137.14,5987.0,124.7044,124.8589,124.6044,124.6317,5987.0
2022-02-07 13:00:00,137.18,137.51,137.1,137.24,6493.0,124.668,124.9679,124.5953,124.7226,6493.0
2022-02-07 13:05:00,137.2,137.55,137.13,137.51,6898.0,124.6862,125.0043,124.6226,124.9679,6898.0
2022-02-07 13:10:00,137.49,137.9,137.49,137.64,17819.0,124.9498,125.3224,124.9498,125.0861,17819.0
2022-02-07 13:15:00,137.6,137.68,137.43,137.55,9269.0,125.0497,125.1224,124.8952,125.0043,9269.0
2022-02-07 13:20:00,137.51,137.6,137.2,137.28,7000.0,124.9679,125.0497,124.6862,124.7589,7000.0
2022-02-07 13:25:00,137.33,137.51,137.2,137.38,5160.0,124.8044,124.9679,124.6862,124.8498,5160.0
2022-02-07 13:30:00,137.37,137.63,137.37,137.37,7915.0,124.8407,125.077,124.8407,124.8407,7915.0
2022-02-07 13:35:00,137.45,137.54,137.35,137.42,10274.0,124.9134,124.9952,124.8225,124.8861,10274.0
2022-02-07 13:40:00,137.42,137.52,137.25,137.51,12481.0,124.8861,124.977,124.7317,124.9679,12481.0
2022-02-07 13:45:00,137.43,137.68,137.4,137.66,9655.0,124.8952,125.1224,124.868,125.1043,9655.0
2022-02-07 13:50:00,137.65,137.87,137.48,137.62,13930.0,125.0952,125.2951,124.9407,125.0679,13930.0
2022-02-07 13:55:00,137.55,137.88,137.55,137.76,9994.0,125.0043,125.3042,125.0043,125.1951,9994.0
2022-02-07 14:00:00,137.76,137.88,137.55,137.6,8812.0,125.1951,125.3042,125.0043,125.0497,8812.0
2022-02-07 14:05:00,137.7,137.71,137.14,137.14,13246.0,125.1406,125.1497,124.6317,124.6317,13246.0
2022-02-07 14:10:00,137.15,137.28,136.81,136.83,9166.0,124.6408,124.7589,124.3318,124.35,9166.0
2022-02-07 14:15:00,136.87,137.28,136.78,137.06,11921.0,124.3863,124.7589,124.3045,124.559,11921.0
2022-02-07 14:20:00,137.01,137.26,136.92,136.92,12145.0,124.5135,124.7407,124.4318,124.4318,12145.0
2022-02-07 14:25:00,136.92,137.41,136.92,137.39,13144.0,124.4318,124.8771,124.4318,124.8589,13144.0
2022-02-07 14:30:00,137.44,137.48,137.28,137.46,8648.0,124.9043,124.9407,124.7589,124.9225,8648.0
2022-02-07 14:35:00,137.46,137.71,137.32,137.52,9860.0,124.9225,125.1497,124.7953,124.977,9860.0
2022-02-07 14:40:00,137.45,137.83,137.4,137.81,9602.0,124.9134,125.2588,124.868,125.2406,9602.0
2022-02-07 14:45:00,137.76,137.96,137.49,137.57,20614.0,125.1951,125.3769,124.9498,125.0225,20614.0
2022-02-07 14:50:00,137.56,137.64,137.28,137.58,10666.0,125.0134,125.0861,124.7589,125.0316,10666.0
2022-02-07 14:55:00,137.58,137.61,137.39,137.42,10877.0,125.0316,125.0588,124.8589,124.8861,10877.0
2022-02-07 15:00:00,137.42,137.65,137.23,137.61,17218.0,124.8861,125.0952,124.7135,125.0588,17218.0
2022-02-07 15:05:00,137.53,137.67,137.26,137.46,15082.0,124.9861,125.1133,124.7407,124.9225,15082.0
2022-02-07 15:10:00,137.41,137.8,137.37,137.79,13684.0,124.8771,125.2315,124.8407,125.2224,13684.0
2022-02-07 15:15:00,137.81,137.84,137.65,137.73,19276.0,125.2406,125.2678,125.0952,125.1679,19276.0
2022-02-07 15:20:00,137.71,137.8,137.49,137.68,19302.0,125.1497,125.2315,124.9498,125.1224,19302.0
2022-02-07 15:25:00,137.71,137.89,137.53,137.65,31703.0,125.1497,125.3133,124.9861,125.0952,31703.0
2022-02-07 15:30:00,137.72,137.88,137.64,137.73,24570.0,125.1588,125.3042,125.0861,125.1679,24570.0
2022-02-07 15:35:00,137.74,137.86,137.08,137.12,20038.0,125.177,125.286,124.5772,124.6135,20038.0
2022-02-07 15:40:00,137.06,137.06,136.69,137.03,28457.0,124.559,124.559,124.2227,124.5317,28457.0
2022-02-07 15:45:00,136.96,137.0,136.42,136.42,28364.0,124.4681,124.5045,123.9774,123.9774,28364.0
2022-02-07 15:50:00,136.44,136.77,135.52,135.59,61817.0,123.9955,124.2954,123.1594,123.2231,61817.0
2022-02-07 15:55:00,135.55,136.23,135.54,136.09,170756.0,123.1867,123.8047,123.1776,123.6775,170756.0
2022-02-08 09:30:00,135.85,136.47,134.86,135.17,29420.0,123.4593,124.0228,122.5596,122.8414,29420.0
2022-02-08 09:35:00,135.26,136.0,135.26,135.64,11209.0,122.9232,123.5957,122.9232,123.2685,11209.0
2022-02-08 09:40:00,135.8,135.92,135.5,135.87,25418.0,123.4139,123.523,123.1413,123.4775,25418.0
2022-02-08 09:45:00,135.97,136.81,135.95,136.7,12743.0,123.5684,124.3318,123.5502,124.2318,12743.0
2022-02-08 09:50:00,136.78,137.0,136.44,136.63,14848.0,124.3045,124.5045,123.9955,124.1682,14848.0
2022-02-08 09:55:00,136.64,137.19,136.38,136.76,9677.0,124.1773,124.6771,123.941,124.2863,9677.0
2022-02-08 10:00:00,136.81,136.81,135.86,136.24,16589.0,124.3318,124.3318,123.4684,123.8138,16589.0
2022-02-08 10:05:00,136.17,136.81,135.96,136.81,12647.0,123.7502,124.3318,123.5593,124.3318,12647.0
2022-02-08 10:10:00,136.74,136.79,136.32,136.73,9792.0,124.2682,124.3136,123.8865,124.2591,9792.0
2022-02-08 10:15:00,136.83,137.39,136.69,136.93,13766.0,124.35,124.8589,124.2227,124.4408,13766.0
2022-02-08 10:20:00,136.95,137.23,136.72,136.72,9033.0,124.459,124.7135,124.25,124.25,9033.0
2022-02-08 10:25:00,136.57,136.7,136.35,136.51,6844.0,124.1137,124.2318,123.9137,124.0591,6844.0
2022-02-08 10:30:00,136.4,136.66,136.26,136.28,9727.0,123.9592,124.1955,123.832,123.8501,9727.0
2022-02-08 10:35:00,136.26,136.94,136.04,136.85,7238.0,123.832,124.4499,123.632,124.3681,7238.0
2022-02-08 10:40:00,136.83,137.49,136.75,137.45,9289.0,124.35,124.9498,124.2773,124.9134,9289.0
2022-02-08 10:45:00,137.56,137.85,137.46,137.78,12640.0,125.0134,125.2769,124.9225,125.2133,12640.0
2022-02-08 10:50:00,137.88,138.29,137.67,138.15,34459.0,125.3042,125.6768,125.1133,125.5496,34459.0
2022-02-08 10:55:00,138.15,138.16,137.76,137.87,13102.0,125.5496,125.5587,125.1951,125.2951,13102.0
2022-02-08 11:00:00,137.81,138.72,137.81,138.72,7578.0,125.2406,126.0676,125.2406,126.0676,7578.0
2022-02-08 11:05:00,138.75,139.17,138.72,139.17,11479.0,126.0948,126.4765,126.0676,126.4765,11479.0
2022-02-08 11:10:00,139.15,139.24,138.78,138.95,13013.0,126.4584,126.5402,126.1221,126.2766,13013.0
2022-02-08 11:15:00,139.06,139.2,138.86,138.99,13537.0,126.3766,126.5038,126.1948,126.313,13537.0
2022-02-08 11:20:00,139.03,139.12,138.74,138.88,10886.0,126.3493,126.4311,126.0858,126.213,10886.0
2022-02-08 11:25:00,138.92,139.06,138.59,138.9,11982.0,126.2493,126.3766,125.9494,126.2312,11982.0
2022-02-08 11:30:00,138.94,139.33,138.94,139.24,7482.0,126.2675,126.6219,126.2675,126.5402,7482.0
2022-02-08 11:35:00,139.3,139.52,139.19,139.32,10770.0,126.5947,126.7946,126.4947,126.6129,10770.0
2022-02-08 11:40:00,139.19,139.37,139.12,139.22,6613.0,126.4947,126.6583,126.4311,126.522,6613.0
2022-02-08 11:45:00,139.19,139.45,139.19,139.25,6789.0,126.4947,126.731,126.4947,126.5492,6789.0
2022-02-08 11:50:00,139.22,139.48,139.13,139.25,7249.0,126.522,126.7583,126.4402,126.5492,7249.0
2022-02-08 11:55:00,139.27,139.66,139.27,139.34,6812.0,126.5674,126.9218,126.5674,126.631,6812.0
2022-02-08 12:00:00,139.53,139.8,139.42,139.5,9222.0,126.8037,127.0491,126.7037,126.7764,9222.0
2022-02-08 12:05:00,139.57,139.59,139.05,139.05,7205.0,126.8401,126.8582,126.3675,126.3675,7205.0
2022-02-08 12:10:00,138.98,139.14,138.82,139.09,22231.0,126.3039,126.4493,126.1585,126.4038,22231.0
2022-02-08 12:15:00,139.11,139.3,139.01,139.3,5443.0,126.422,126.5947,126.3311,126.5947,5443.0
2022-02-08 12:20:00,139.2,139.37,139.18,139.3,7092.0,126.5038,126.6583,126.4856,126.5947,7092.0
2022-02-08 12:25:00,139.28,139.47,139.2,139.37,6033.0,126.5765,126.7492,126.5038,126.6583,6033.0
2022-02-08 12:30:00,139.4,139.65,139.37,139.52,6127.0,126.6856,126.9128,126.6583,126.7946,6127.0
2022-02-08 12:35:00,139.47,139.7,139.37,139.6,5996.0,126.7492,126.9582,126.6583,126.8673,5996.0
2022-02-08 12:40:00,139.52,139.75,139.48,139.64,7428.0,126.7946,127.0036,126.7583,126.9037,7428.0
2022-02-08 12:45:00,139.62,139.75,139.46,139.5,5849.0,126.8855,127.0036,126.7401,126.7764,5849.0
2022-02-08 12:50:00,139.48,139.64,139.46,139.62,2917.0,126.7583,126.9037,126.7401,126.8855,2917.0
2022-02-08 12:55:00,139.66,139.74,139.5,139.52,5628.0,126.9218,126.9945,126.7764,126.7946,5628.0
2022-02-08 13:00:00,139.41,139.46,139.21,139.36,6072.0,126.6946,126.7401,126.5129,126.6492,6072.0
2022-02-08 13:05:00,139.32,139.47,139.19,139.29,7585.0,126.6129,126.7492,126.4947,126.5856,7585.0
2022-02-08 13:10:00,139.18,139.4,139.04,139.4,7170.0,126.4856,126.6856,126.3584,126.6856,7170.0
2022-02-08 13:15:00,139.41,139.41,138.91,139.19,5145.0,126.6946,126.6946,126.2402,126.4947,5145.0
2022-02-08 13:20:00,139.03,139.22,139.0,139.11,4097.0,126.3493,126.522,126.322,126.422,4097.0
2022-02-08 13:25:00,138.98,139.05,138.84,138.96,5020.0,126.3039,126.3675,126.1766,126.2857,5020.0
2022-02-08 13:30:00,139.04,139.3,139.03,139.29,8837.0,126.3584,126.5947,126.3493,126.5856,8837.0
2022-02-08 13:35:00,139.33,139.5,139.12,139.21,10215.0,126.6219,126.7764,126.4311,126.5129,10215.0
2022-02-08 13:40:00,139.13,139.26,138.92,139.0,4570.0,126.4402,126.5583,126.2493,126.322,4570.0
2022-02-08 13:45:00,138.96,139.1,138.9,139.06,5858.0,126.2857,126.4129,126.2312,126.3766,5858.0
2022-02-08 13:50:00,139.05,139.07,138.81,138.82,5170.0,126.3675,126.3857,126.1494,126.1585,5170.0
2022-02-08 13:55:00,138.87,139.16,138.85,139.05,6771.0,126.2039,126.4674,126.1857,126.3675,6771.0
2022-02-08 14:00:00,139.05,139.31,139.02,139.27,13802.0,126.3675,126.6038,126.3402,126.5674,13802.0
2022-02-08 14:05:00,139.28,139.37,139.16,139.18,8683.0,126.5765,126.6583,126.4674,126.4856,8683.0
2022-02-08 14:10:00,139.13,139.48,139.13,139.48,13940.0,126.4402,126.7583,126.4402,126.7583,13940.0
2022-02-08 14:15:00,139.47,139.47,139.08,139.09,9913.0,126.7492,126.7492,126.3947,126.4038,9913.0
2022-02-08 14:20:00,139.05,139.06,138.55,138.63,6747.0,126.3675,126.3766,125.9131,125.9858,6747.0
2022-02-08 14:25:00,138.6,138.6,138.42,138.42,5972.0,125.9585,125.9585,125.7949,125.7949,5972.0
2022-02-08 14:30:00,138.41,138.66,138.34,138.63,11470.0,125.7859,126.0131,125.7222,125.9858,11470.0
2022-02-08 14:35:00,138.65,138.76,138.39,138.39,10365.0,126.004,126.1039,125.7677,125.7677,10365.0
2022-02-08 14:40:00,138.46,138.71,138.45,138.71,4797.0,125.8313,126.0585,125.8222,126.0585,4797.0
2022-02-08 14:45:00,138.64,138.82,138.6,138.82,9398.0,125.9949,126.1585,125.9585,126.1585,9398.0
2022-02-08 14:50:00,138.95,139.12,138.79,139.0,8323.0,126.2766,126.4311,126.1312,126.322,8323.0
2022-02-08 14:55:00,138.94,139.08,138.75,138.82,9597.0,126.2675,126.3947,126.0948,126.1585,9597.0
2022-02-08 15:00:00,138.76,138.76,138.35,138.63,10735.0,126.1039,126.1039,125.7313,125.9858,10735.0
2022-02-08 15:05:00,138.63,139.02,138.46,138.96,11409.0,125.9858,126.3402,125.8313,126.2857,11409.0
2022-02-08 15:10:00,138.96,139.61,138.95,139.61,13691.0,126.2857,126.8764,126.2766,126.8764,13691.0
2022-02-08 15:15:00,139.59,139.88,139.59,139.72,13149.0,126.8582,127.1218,126.8582,126.9764,13149.0
2022-02-08 15:20:00,139.67,139.68,139.49,139.62,11586.0,126.9309,126.94,126.7673,126.8855,11586.0
2022-02-08 15:25:00,139.65,139.65,139.41,139.56,14337.0,126.9128,126.9128,126.6946,126.831,14337.0
2022-02-08 15:30:00,139.61,139.99,139.59,139.83,23846.0,126.8764,127.2217,126.8582,127.0763,23846.0
2022-02-08 15:35:00,139.78,139.96,139.72,139.96,17067.0,127.0309,127.1945,126.9764,127.1945,17067.0
2022-02-08 15:40:00,139.98,140.18,139.92,139.96,39678.0,127.2127,127.3944,127.1581,127.1945,39678.0
2022-02-08 15:45:00,139.95,140.15,139.73,139.93,39756.0,127.1854,127.3672,126.9855,127.1672,39756.0
2022-02-08 15:50:00,139.89,140.41,139.83,140.34,37695.0,127.1309,127.6034,127.0763,127.5398,37695.0
2022-02-08 15:55:00,140.32,140.63,140.15,140.23,115167.0,127.5216,127.8034,127.3672,127.4399,115167.0
2022-02-09 09:30:00,141.93,142.22,140.82,141.17,43357.0,128.9848,129.2483,127.976,128.2941,43357.0
2022-02-09 09:35:00,141.34,141.56,140.32,140.38,18168.0,128.4486,128.6485,127.5216,127.5762,18168.0
2022-02-09 09:40:00,140.35,141.05,140.28,140.73,21705.0,127.5489,128.1851,127.4853,127.8942,21705.0
2022-02-09 09:45:00,140.6,140.75,140.02,140.2,18616.0,127.7761,127.9124,127.249,127.4126,18616.0
2022-02-09 09:50:00,140.09,140.38,139.22,139.22,18508.0,127.3126,127.5762,126.522,126.522,18508.0
2022-02-09 09:55:00,139.08,139.41,138.63,138.91,26444.0,126.3947,126.6946,125.9858,126.2402,26444.0
2022-02-09 10:00:00,138.96,139.55,138.87,139.54,15406.0,126.2857,126.8219,126.2039,126.8128,15406.0
2022-02-09 10:05:00,139.5,139.7,139.19,139.59,14338.0,126.7764,126.9582,126.4947,126.8582,14338.0
2022-02-09 10:10:00,139.59,139.66,138.96,138.99,15053.0,126.8582,126.9218,126.2857,126.313,15053.0
2022-02-09 10:15:00,138.97,139.38,138.97,139.05,18397.0,126.2948,126.6674,126.2948,126.3675,18397.0
2022-02-09 10:20:00,139.01,139.58,138.85,139.42,10751.0,126.3311,126.8491,126.1857,126.7037,10751.0
2022-02-09 10:25:00,139.48,139.84,139.37,139.71,21395.0,126.7583,127.0854,126.6583,126.9673,21395.0
2022-02-09 10:30:00,139.8,140.18,139.79,140.04,21203.0,127.0491,127.3944,127.04,127.2672,21203.0
2022-02-09 10:35:00,139.98,140.25,139.86,139.97,16965.0,127.2127,127.458,127.1036,127.2036,16965.0
2022-02-09 10:40:00,140.04,140.24,139.91,139.91,21174.0,127.2672,127.4489,127.149,127.149,21174.0
2022-02-09 10:45:00,139.93,140.45,139.85,140.41,10923.0,127.1672,127.6398,127.0945,127.6034,10923.0
2022-02-09 10:50:00,140.44,140.75,140.41,140.75,8344.0,127.6307,127.9124,127.6034,127.9124,8344.0
2022-02-09 10:55:00,140.77,141.24,140.77,141.14,12091.0,127.9306,128.3577,127.9306,128.2669,12091.0
2022-02-09 11:00:00,141.21,141.78,141.21,141.7,21757.0,128.3305,128.8485,128.3305,128.7758,21757.0
2022-02-09 11:05:00,141.65,141.7,141.25,141.28,16433.0,128.7303,128.7758,128.3668,128.3941,16433.0
2022-02-09 11:10:00,141.27,141.49,140.96,141.02,36103.0,128.385,128.5849,128.1033,128.1578,36103.0
2022-02-09 11:15:00,141.0,141.28,140.96,141.27,14501.0,128.1396,128.3941,128.1033,128.385,14501.0
2022-02-09 11:20:00,141.24,141.42,141.2,141.4,2875.0,128.3577,128.5213,128.3214,128.5031,2875.0
2022-02-09 11:25:00,141.32,141.37,141.22,141.22,16452.0,128.4304,128.4759,128.3396,128.3396,16452.0
2022-02-09 11:30:00,141.25,141.28,141.08,141.23,8472.0,128.3668,128.3941,128.2123,128.3486,8472.0
2022-02-09 11:35:00,141.27,141.37,141.08,141.22,4677.0,128.385,128.4759,128.2123,128.3396,4677.0
2022-02-09 11:40:00,141.27,141.32,141.09,141.09,5121.0,128.385,128.4304,128.2214,128.2214,5121.0
2022-02-09 11:45:00,141.15,141.38,141.15,141.38,4204.0,128.2759,128.485,128.2759,128.485,4204.0
2022-02-09 11:50:00,141.34,141.35,141.16,141.22,4539.0,128.4486,128.4577,128.285,128.3396,4539.0
2022-02-09 11:55:00,141.18,141.24,140.99,140.99,19221.0,128.3032,128.3577,128.1305,128.1305,19221.0
2022-02-09 12:00:00,140.97,141.22,140.9,141.16,6044.0,128.1124,128.3396,128.0487,128.285,6044.0
2022-02-09 12:05:00,141.19,141.47,141.08,141.47,4145.0,128.3123,128.5668,128.2123,128.5668,4145.0
2022-02-09 12:10:00,141.6,141.64,141.33,141.49,6320.0,128.6849,128.7213,128.4395,128.5849,6320.0
2022-02-09 12:15:00,141.57,141.91,141.49,141.76,52958.0,128.6576,128.9666,128.5849,128.8303,52958.0
2022-02-09 12:20:00,141.78,141.85,141.68,141.8,16926.0,128.8485,128.9121,128.7576,128.8667,16926.0
2022-02-09 12:25:00,141.85,142.3,141.83,142.2,54626.0,128.9121,129.3211,128.8939,129.2302,54626.0
2022-02-09 12:30:00,142.2,142.43,142.05,142.27,8196.0,129.2302,129.4392,129.0939,129.2938,8196.0
2022-02-09 12:35:00,142.26,142.48,142.21,142.41,4371.0,129.2847,129.4846,129.2393,129.421,4371.0
2022-02-09 12:40:00,142.48,142.54,142.41,142.5,5042.0,129.4846,129.5392,129.421,129.5028,5042.0
2022-02-09 12:45:00,142.5,142.71,142.5,142.68,7520.0,129.5028,129.6937,129.5028,129.6664,7520.0
2022-02-09 12:50:00,142.71,142.74,142.56,142.58,9604.0,129.6937,129.7209,129.5573,129.5755,9604.0
2022-02-09 12:55:00,142.58,142.72,142.52,142.69,5930.0,129.5755,129.7027,129.521,129.6755,5930.0
2022-02-09 13:00:00,142.7,142.95,142.67,142.94,12376.0,129.6846,129.9118,129.6573,129.9027,12376.0
2022-02-09 13:05:00,142.92,142.97,142.83,142.96,5258.0,129.8845,129.9299,129.8027,129.9209,5258.0
2022-02-09 13:10:00,142.97,143.21,142.97,143.11,12565.0,129.9299,130.1481,129.9299,130.0572,12565.0
2022-02-09 13:15:00,143.12,143.24,143.04,143.24,7030.0,130.0663,130.1753,129.9936,130.1753,7030.0
2022-02-09 13:20:00,143.23,143.33,143.15,143.18,7690.0,130.1662,130.2571,130.0935,130.1208,7690.0
2022-02-09 13:25:00,143.25,143.29,143.12,143.2,6144.0,130.1844,130.2208,130.0663,130.139,6144.0
2022-02-09 13:30:00,143.21,143.35,143.08,143.3,12595.0,130.1481,130.2753,130.0299,130.2298,12595.0
2022-02-09 13:35:00,143.27,143.43,143.25,143.33,7386.0,130.2026,130.348,130.1844,130.2571,7386.0
2022-02-09 13:40:00,143.32,143.55,143.27,143.55,7350.0,130.248,130.457,130.2026,130.457,7350.0
2022-02-09 13:45:00,143.55,143.6,143.4,143.53,5268.0,130.457,130.5025,130.3207,130.4389,5268.0
2022-02-09 13:50:00,143.51,143.52,143.38,143.47,3653.0,130.4207,130.4298,130.3025,130.3843,3653.0
2022-02-09 13:55:00,143.48,143.71,143.44,143.71,4000.0,130.3934,130.6024,130.3571,130.6024,4000.0
2022-02-09 14:00:00,143.75,144.33,143.75,144.17,18589.0,130.6388,131.1659,130.6388,131.0205,18589.0
2022-02-09 14:05:00,144.18,144.52,144.14,144.4,31622.0,131.0296,131.3386,130.9932,131.2295,31622.0
2022-02-09 14:10:00,144.38,144.38,144.05,144.16,9365.0,131.2113,131.2113,130.9114,131.0114,9365.0
2022-02-09 14:15:00,144.13,144.36,143.9,143.9,9874.0,130.9841,131.1932,130.7751,130.7751,9874.0
2022-02-09 14:20:00,143.89,144.09,143.88,144.09,5609.0,130.766,130.9478,130.7569,130.9478,5609.0
2022-02-09 14:25:00,144.13,144.14,143.75,143.77,10263.0,130.9841,130.9932,130.6388,130.657,10263.0
2022-02-09 14:30:00,143.81,144.04,143.65,144.03,3206.0,130.6933,130.9024,130.5479,130.8933,3206.0
2022-02-09 14:35:00,144.02,144.25,143.95,144.18,9255.0,130.8842,131.0932,130.8206,131.0296,9255.0
2022-02-09 14:40:00,144.15,144.25,144.0,144.14,7152.0,131.0023,131.0932,130.866,130.9932,7152.0
2022-02-09 14:45:00,144.19,144.2,144.07,144.08,4467.0,131.0387,131.0478,130.9296,130.9387,4467.0
2022-02-09 14:50:00,144.15,144.3,144.11,144.21,6126.0,131.0023,131.1386,130.966,131.0568,6126.0
2022-02-09 14:55:00,144.16,144.16,143.75,143.75,7658.0,131.0114,131.0114,130.6388,130.6388,7658.0
2022-02-09 15:00:00,143.74,144.04,143.5,144.01,12477.0,130.6297,130.9024,130.4116,130.8751,12477.0
2022-02-09 15:05:00,144.0,144.05,143.77,143.85,8551.0,130.866,130.9114,130.657,130.7297,8551.0
2022-02-09 15:10:00,143.87,144.07,143.86,143.98,12682.0,130.7479,130.9296,130.7388,130.8478,12682.0
2022-02-09 15:15:00,143.98,144.03,143.76,144.03,14642.0,130.8478,130.8933,130.6479,130.8933,14642.0
2022-02-09 15:20:00,144.03,144.06,143.9,144.06,9423.0,130.8933,130.9205,130.7751,130.9205,9423.0
2022-02-09 15:25:00,144.04,144.06,143.56,143.67,23695.0,130.9024,130.9205,130.4661,130.5661,23695.0
2022-02-09 15:30:00,143.65,143.96,143.56,143.92,25994.0,130.5479,130.8296,130.4661,130.7933,25994.0
2022-02-09 15:35:00,143.92,144.1,143.91,143.92,19572.0,130.7933,130.9569,130.7842,130.7933,19572.0
2022-02-09 15:40:00,143.92,143.94,143.57,143.78,24654.0,130.7933,130.8115,130.4752,130.6661,24654.0
2022-02-09 15:45:00,143.78,143.89,143.57,143.65,25101.0,130.6661,130.766,130.4752,130.5479,25101.0
2022-02-09 15:50:00,143.69,143.93,143.69,143.72,47766.0,130.5843,130.8024,130.5843,130.6115,47766.0
2022-02-09 15:55:00,143.68,144.0,143.55,143.98,100144.0,130.5752,130.866,130.457,130.8478,100144.0
2022-02-10 09:30:00,141.36,141.95,140.0,141.9,37724.0,128.4668,129.003,127.2308,128.9575,37724.0
2022-02-10 09:35:00,141.89,142.61,141.78,142.44,22780.0,128.9484,129.6028,128.8485,129.4483,22780.0
2022-02-10 09:40:00,142.45,143.56,142.07,143.41,26373.0,129.4574,130.4661,129.112,130.3298,26373.0
2022-02-10 09:45:00,143.44,143.6,142.52,143.0,11059.0,130.3571,130.5025,129.521,129.9572,11059.0
2022-02-10 09:50:00,142.77,144.1,142.74,143.87,11841.0,129.7482,130.9569,129.7209,130.7479,11841.0
2022-02-10 09:55:00,144.0,144.44,143.82,144.26,10198.0,130.866,131.2659,130.7024,131.1023,10198.0
2022-02-10 10:00:00,144.25,144.98,144.14,144.98,21502.0,131.0932,131.7566,130.9932,131.7566,21502.0
2022-02-10 10:05:00,144.92,145.22,144.7,145.03,18132.0,131.7021,131.9747,131.5022,131.8021,18132.0
2022-02-10 10:10:00,145.11,145.35,144.85,144.88,11667.0,131.8748,132.0929,131.6385,131.6657,11667.0
2022-02-10 10:15:00,144.82,145.06,144.58,144.8,18408.0,131.6112,131.8293,131.3931,131.593,18408.0
2022-02-10 10:20:00,144.78,145.34,144.68,145.1,8434.0,131.5749,132.0838,131.484,131.8657,8434.0
2022-02-10 10:25:00,145.04,145.39,144.97,145.29,4948.0,131.8111,132.1292,131.7475,132.0383,4948.0
2022-02-10 10:30:00,145.38,145.82,145.27,145.33,12343.0,132.1201,132.52,132.0202,132.0747,12343.0
2022-02-10 10:35:00,145.2,145.53,144.97,145.52,8297.0,131.9565,132.2564,131.7475,132.2474,8297.0
2022-02-10 10:40:00,145.54,145.7,145.11,145.19,7765.0,132.2655,132.4109,131.8748,131.9475,7765.0
2022-02-10 10:45:00,145.25,145.26,144.68,145.2,7659.0,132.002,132.0111,131.484,131.9565,7659.0
2022-02-10 10:50:00,145.04,145.04,144.0,144.05,5181.0,131.8111,131.8111,130.866,130.9114,5181.0
2022-02-10 10:55:00,144.11,144.45,143.94,144.2,11396.0,130.966,131.275,130.8115,131.0478,11396.0
2022-02-10 11:00:00,144.2,144.55,143.85,144.47,16917.0,131.0478,131.3658,130.7297,131.2931,16917.0
2022-02-10 11:05:00,144.4,144.83,144.29,144.52,6088.0,131.2295,131.6203,131.1295,131.3386,6088.0
2022-02-10 11:10:00,144.59,144.63,144.12,144.22,7892.0,131.4022,131.4385,130.9751,131.0659,7892.0
2022-02-10 11:15:00,144.22,144.62,144.13,144.4,15809.0,131.0659,131.4294,130.9841,131.2295,15809.0
2022-02-10 11:20:00,144.25,144.48,144.01,144.29,15084.0,131.0932,131.3022,130.8751,131.1295,15084.0
2022-02-10 11:25:00,144.27,144.27,144.04,144.17,3900.0,131.1114,131.1114,130.9024,131.0205,3900.0
2022-02-10 11:30:00,144.17,144.2,143.48,143.5,13199.0,131.0205,131.0478,130.3934,130.4116,13199.0
2022-02-10 11:35:00,143.5,143.92,143.5,143.79,4464.0,130.4116,130.7933,130.4116,130.6752,4464.0
2022-02-10 11:40:00,143.88,144.01,143.81,144.0,20515.0,130.7569,130.8751,130.6933,130.866,20515.0
2022-02-10 11:45:00,144.05,144.86,143.95,144.81,7171.0,130.9114,131.6476,130.8206,131.6021,7171.0
2022-02-10 11:50:00,144.85,144.95,144.75,144.75,10224.0,131.6385,131.7294,131.5476,131.5476,10224.0
2022-02-10 11:55:00,144.81,145.11,144.73,144.87,6274.0,131.6021,131.8748,131.5294,131.6566,6274.0
2022-02-10 12:00:00,144.82,145.03,144.65,144.69,11308.0,131.6112,131.8021,131.4567,131.4931,11308.0
2022-02-10 12:05:00,144.68,144.9,144.6,144.9,8989.0,131.484,131.6839,131.4113,131.6839,8989.0
2022-02-10 12:10:00,144.87,145.11,144.7,144.74,8025.0,131.6566,131.8748,131.5022,131.5385,8025.0
2022-02-10 12:15:00,144.73,144.9,144.5,144.82,5570.0,131.5294,131.6839,131.3204,131.6112,5570.0
2022-02-10 12:20:00,144.86,144.98,144.75,144.89,4241.0,131.6476,131.7566,131.5476,131.6748,4241.0
2022-02-10 12:25:00,144.89,144.89,144.71,144.73,6506.0,131.6748,131.6748,131.5112,131.5294,6506.0
2022-02-10 12:30:00,144.76,145.05,144.73,144.78,9301.0,131.5567,131.8202,131.5294,131.5749,9301.0
2022-02-10 12:35:00,144.8,145.14,144.8,145.13,4708.0,131.593,131.902,131.593,131.8929,4708.0
2022-02-10 12:40:00,145.07,145.07,144.93,145.06,4767.0,131.8384,131.8384,131.7112,131.8293,4767.0
2022-02-10 12:45:00,145.12,145.16,143.54,143.71,31651.0,131.8838,131.9202,130.448,130.6024,31651.0
2022-02-10 12:50:00,143.77,143.81,143.13,143.75,6315.0,130.657,130.6933,130.0753,130.6388,6315.0
2022-02-10 12:55:00,143.75,144.35,143.71,144.07,7518.0,130.6388,131.1841,130.6024,130.9296,7518.0
2022-02-10 13:00:00,144.1,144.66,143.89,144.66,5809.0,130.9569,131.4658,130.766,131.4658,5809.0
2022-02-10 13:05:00,144.66,144.74,144.08,144.18,4800.0,131.4658,131.5385,130.9387,131.0296,4800.0
2022-02-10 13:10:00,144.33,144.33,143.97,144.17,11478.0,131.1659,131.1659,130.8387,131.0205,11478.0
2022-02-10 13:15:00,144.0,144.01,143.38,143.38,8620.0,130.866,130.8751,130.3025,130.3025,8620.0
2022-02-10 13:20:00,143.29,143.76,143.28,143.58,8054.0,130.2208,130.6479,130.2117,130.4843,8054.0
2022-02-10 13:25:00,143.67,143.67,143.24,143.25,7289.0,130.5661,130.5661,130.1753,130.1844,7289.0
2022-02-10 13:30:00,143.25,143.34,142.9,142.98,8165.0,130.1844,130.2662,129.8663,129.939,8165.0
2022-02-10 13:35:00,142.81,142.92,142.55,142.91,11095.0,129.7845,129.8845,129.5483,129.8754,11095.0
2022-02-10 13:40:00,142.8,143.33,142.8,143.27,8298.0,129.7754,130.2571,129.7754,130.2026,8298.0
2022-02-10 13:45:00,143.21,143.3,142.83,142.92,7103.0,130.1481,130.2298,129.8027,129.8845,7103.0
2022-02-10 13:50:00,142.95,143.15,142.75,142.94,7107.0,129.9118,130.0935,129.73,129.9027,7107.0
2022-02-10 13:55:00,142.99,143.15,142.78,143.15,4322.0,129.9481,130.0935,129.7573,130.0935,4322.0
2022-02-10 14:00:00,143.14,143.21,142.73,142.77,8324.0,130.0844,130.1481,129.7118,129.7482,8324.0
2022-02-10 14:05:00,142.72,142.97,142.52,142.86,11978.0,129.7027,129.9299,129.521,129.83,11978.0
2022-02-10 14:10:00,142.79,142.8,142.36,142.41,5760.0,129.7664,129.7754,129.3756,129.421,5760.0
2022-02-10 14:15:00,142.38,142.4,142.06,142.11,7324.0,129.3938,129.4119,129.1029,129.1484,7324.0
2022-02-10 14:20:00,142.13,142.41,141.92,142.41,9528.0,129.1666,129.421,128.9757,129.421,9528.0
2022-02-10 14:25:00,142.48,142.67,142.31,142.44,6182.0,129.4846,129.6573,129.3301,129.4483,6182.0
2022-02-10 14:30:00,142.41,142.65,142.22,142.44,13634.0,129.421,129.6391,129.2483,129.4483,13634.0
2022-02-10 14:35:00,142.51,142.76,142.29,142.56,13920.0,129.5119,129.7391,129.312,129.5573,13920.0
2022-02-10 14:40:00,142.63,143.01,142.52,142.52,9230.0,129.621,129.9663,129.521,129.521,9230.0
2022-02-10 14:45:00,142.49,142.72,142.16,142.16,2752.0,129.4937,129.7027,129.1938,129.1938,2752.0
2022-02-10 14:50:00,142.16,142.18,141.64,141.75,8184.0,129.1938,129.212,128.7213,128.8212,8184.0
2022-02-10 14:55:00,141.75,141.98,141.72,141.84,8934.0,128.8212,129.0302,128.794,128.903,8934.0
2022-02-10 15:00:00,141.93,141.93,141.52,141.81,13064.0,128.9848,128.9848,128.6122,128.8757,13064.0
2022-02-10 15:05:00,141.77,141.99,141.69,141.99,6600.0,128.8394,129.0393,128.7667,129.0393,6600.0
2022-02-10 15:10:00,142.01,142.2,141.94,142.05,6340.0,129.0575,129.2302,128.9939,129.0939,6340.0
2022-02-10 15:15:00,141.98,142.14,141.65,141.74,9366.0,129.0302,129.1756,128.7303,128.8121,9366.0
2022-02-10 15:20:00,141.72,141.99,141.55,141.89,13748.0,128.794,129.0393,128.6395,128.9484,13748.0
2022-02-10 15:25:00,141.84,141.9,141.63,141.64,9026.0,128.903,128.9575,128.7122,128.7213,9026.0
2022-02-10 15:30:00,141.61,141.63,141.08,141.08,14428.0,128.694,128.7122,128.2123,128.2123,14428.0
2022-02-10 15:35:00,141.01,141.34,140.85,141.15,16386.0,128.1487,128.4486,128.0033,128.2759,16386.0
2022-02-10 15:40:00,141.19,141.39,140.83,141.05,26692.0,128.3123,128.4941,127.9851,128.1851,26692.0
2022-02-10 15:45:00,141.05,141.12,140.45,140.7,26912.0,128.1851,128.2487,127.6398,127.867,26912.0
2022-02-10 15:50:00,140.61,140.86,140.23,140.52,41945.0,127.7852,128.0124,127.4399,127.7034,41945.0
2022-02-10 15:55:00,140.63,141.32,140.63,140.86,110917.0,127.8034,128.4304,127.8034,128.0124,110917.0
2022-02-11 09:30:00,141.15,141.45,140.8,140.8,10246.0,128.2759,128.5486,127.9579,127.9579,10246.0
2022-02-11 09:35:00,140.76,140.86,140.2,140.2,6503.0,127.9215,128.0124,127.4126,127.4126,6503.0
2022-02-11 09:40:00,140.07,140.28,139.17,139.46,20604.0,127.2944,127.4853,126.4765,126.7401,20604.0
2022-02-11 09:45:00,139.51,140.81,139.5,140.5,7513.0,126.7855,127.967,126.7764,127.6852,7513.0
2022-02-11 09:50:00,140.49,140.74,140.01,140.18,18145.0,127.6761,127.9033,127.2399,127.3944,18145.0
2022-02-11 09:55:00,140.25,140.34,139.02,139.1,10764.0,127.458,127.5398,126.3402,126.4129,10764.0
2022-02-11 10:00:00,139.13,139.82,138.77,139.72,14436.0,126.4402,127.0672,126.113,126.9764,14436.0
2022-02-11 10:05:00,139.77,140.25,139.4,139.49,11474.0,127.0218,127.458,126.6856,126.7673,11474.0
2022-02-11 10:10:00,139.62,139.78,138.95,139.15,14833.0,126.8855,127.0309,126.2766,126.4584,14833.0
2022-02-11 10:15:00,139.26,139.44,138.88,139.15,22461.0,126.5583,126.7219,126.213,126.4584,22461.0
2022-02-11 10:20:00,139.15,139.84,139.15,139.72,8546.0,126.4584,127.0854,126.4584,126.9764,8546.0
2022-02-11 10:25:00,139.75,139.95,139.42,139.72,16775.0,127.0036,127.1854,126.7037,126.9764,16775.0
2022-02-11 10:30:00,139.8,140.11,139.47,139.71,16669.0,127.0491,127.3308,126.7492,126.9673,16669.0
2022-02-11 10:35:00,139.69,140.39,139.55,140.39,25017.0,126.9491,127.5853,126.8219,127.5853,25017.0
2022-02-11 10:40:00,140.39,140.47,140.06,140.1,6069.0,127.5853,127.658,127.2854,127.3217,6069.0
2022-02-11 10:45:00,140.05,140.13,139.73,139.74,7412.0,127.2763,127.349,126.9855,126.9945,7412.0
2022-02-11 10:50:00,139.75,139.93,139.38,139.84,14006.0,127.0036,127.1672,126.6674,127.0854,14006.0
2022-02-11 10:55:00,139.76,139.82,139.34,139.44,9708.0,127.0127,127.0672,126.631,126.7219,9708.0
2022-02-11 11:00:00,139.49,140.13,139.49,140.06,13479.0,126.7673,127.349,126.7673,127.2854,13479.0
2022-02-11 11:05:00,140.04,140.04,139.21,139.21,6452.0,127.2672,127.2672,126.5129,126.5129,6452.0
2022-02-11 11:10:00,139.29,139.41,138.53,138.56,19142.0,126.5856,126.6946,125.8949,125.9222,19142.0
2022-02-11 11:15:00,138.51,138.74,138.24,138.53,8842.0,125.8767,126.0858,125.6314,125.8949,8842.0
2022-02-11 11:20:00,138.61,138.86,138.34,138.5,10469.0,125.9676,126.1948,125.7222,125.8676,10469.0
2022-02-11 11:25:00,138.42,138.76,138.15,138.44,7356.0,125.7949,126.1039,125.5496,125.8131,7356.0
2022-02-11 11:30:00,138.57,138.66,138.31,138.31,13298.0,125.9313,126.0131,125.695,125.695,13298.0
2022-02-11 11:35:00,138.31,138.5,137.92,138.22,11701.0,125.695,125.8676,125.3405,125.6132,11701.0
2022-02-11 11:40:00,138.24,138.25,137.99,138.16,5350.0,125.6314,125.6404,125.4042,125.5587,5350.0
2022-02-11 11:45:00,138.16,138.34,137.8,138.05,11288.0,125.5587,125.7222,125.2315,125.4587,11288.0
2022-02-11 11:50:00,138.0,138.04,137.62,137.83,5514.0,125.4132,125.4496,125.0679,125.2588,5514.0
2022-02-11 11:55:00,137.84,138.14,137.72,137.72,10427.0,125.2678,125.5405,125.1588,125.1588,10427.0
2022-02-11 12:00:00,137.8,138.08,137.67,137.81,8296.0,125.2315,125.486,125.1133,125.2406,8296.0
2022-02-11 12:05:00,137.81,137.88,137.14,137.77,36680.0,125.2406,125.3042,124.6317,125.2042,36680.0
2022-02-11 12:10:00,137.83,138.2,137.62,137.85,14904.0,125.2588,125.595,125.0679,125.2769,14904.0
2022-02-11 12:15:00,137.95,137.95,137.25,137.28,10097.0,125.3678,125.3678,124.7317,124.7589,10097.0
2022-02-11 12:20:00,137.25,137.38,137.1,137.29,8844.0,124.7317,124.8498,124.5953,124.768,8844.0
2022-02-11 12:25:00,137.25,137.75,137.25,137.68,8164.0,124.7317,125.1861,124.7317,125.1224,8164.0
2022-02-11 12:30:00,137.57,137.81,137.42,137.57,6564.0,125.0225,125.2406,124.8861,125.0225,6564.0
2022-02-11 12:35:00,137.54,137.63,137.36,137.57,7435.0,124.9952,125.077,124.8316,125.0225,7435.0
2022-02-11 12:40:00,137.53,137.63,137.2,137.22,12849.0,124.9861,125.077,124.6862,124.7044,12849.0
2022-02-11 12:45:00,137.14,137.21,136.81,137.08,9739.0,124.6317,124.6953,124.3318,124.5772,9739.0
2022-02-11 12:50:00,137.03,137.03,136.45,136.59,6170.0,124.5317,124.5317,124.0046,124.1319,6170.0
2022-02-11 12:55:00,136.6,136.7,136.11,136.11,11316.0,124.1409,124.2318,123.6956,123.6956,11316.0
2022-02-11 13:00:00,136.14,136.44,136.06,136.1,5779.0,123.7229,123.9955,123.6502,123.6865,5779.0
2022-02-11 13:05:00,136.1,136.6,136.07,136.48,6297.0,123.6865,124.1409,123.6593,124.0319,6297.0
2022-02-11 13:10:00,136.51,136.52,136.23,136.28,6775.0,124.0591,124.0682,123.8047,123.8501,6775.0
2022-02-11 13:15:00,136.28,136.58,136.08,136.24,7146.0,123.8501,124.1228,123.6684,123.8138,7146.0
2022-02-11 13:20:00,136.21,136.27,136.05,136.07,7537.0,123.7865,123.841,123.6411,123.6593,7537.0
2022-02-11 13:25:00,136.06,136.23,135.81,135.88,7442.0,123.6502,123.8047,123.423,123.4866,7442.0
2022-02-11 13:30:00,135.82,135.82,135.19,135.35,7061.0,123.4321,123.4321,122.8595,123.005,7061.0
2022-02-11 13:35:00,135.24,135.43,134.65,134.65,10760.0,122.905,123.0777,122.3688,122.3688,10760.0
2022-02-11 13:40:00,134.69,135.31,134.69,134.96,7684.0,122.4051,122.9686,122.4051,122.6505,7684.0
2022-02-11 13:45:00,134.93,134.94,134.26,134.61,10198.0,122.6233,122.6323,122.0144,122.3324,10198.0
2022-02-11 13:50:00,134.7,134.96,134.4,134.78,8444.0,122.4142,122.6505,122.1416,122.4869,8444.0
2022-02-11 13:55:00,134.75,134.75,134.24,134.41,7789.0,122.4597,122.4597,121.9962,122.1507,7789.0
2022-02-11 14:00:00,134.32,134.64,133.84,134.28,10674.0,122.0689,122.3597,121.6327,122.0325,10674.0
2022-02-11 14:05:00,134.29,134.8,134.0,134.29,12570.0,122.0416,122.5051,121.7781,122.0416,12570.0
2022-02-11 14:10:00,134.44,134.44,133.8,134.31,8360.0,122.178,122.178,121.5963,122.0598,8360.0
2022-02-11 14:15:00,134.29,134.97,134.29,134.61,8034.0,122.0416,122.6596,122.0416,122.3324,8034.0
2022-02-11 14:20:00,134.59,134.74,134.16,134.28,4757.0,122.3143,122.4506,121.9235,122.0325,4757.0
2022-02-11 14:25:00,134.28,134.28,133.44,133.66,8558.0,122.0325,122.0325,121.2692,121.4691,8558.0
2022-02-11 14:30:00,133.69,134.25,133.41,134.25,8576.0,121.4964,122.0053,121.2419,122.0053,8576.0
2022-02-11 14:35:00,134.36,134.36,133.69,133.69,4966.0,122.1052,122.1052,121.4964,121.4964,4966.0
2022-02-11 14:40:00,133.64,133.85,133.37,133.46,8483.0,121.4509,121.6418,121.2055,121.2873,8483.0
2022-02-11 14:45:00,133.45,133.49,133.04,133.2,9761.0,121.2782,121.3146,120.9056,121.051,9761.0
2022-02-11 14:50:00,133.19,133.19,132.57,132.71,9280.0,121.042,121.042,120.4785,120.6057,9280.0
2022-02-11 14:55:00,132.93,133.1,132.73,133.03,20063.0,120.8057,120.9602,120.6239,120.8966,20063.0
2022-02-11 15:00:00,132.98,133.77,132.91,133.64,35640.0,120.8511,121.5691,120.7875,121.4509,35640.0
2022-02-11 15:05:00,133.71,133.83,133.01,133.03,17859.0,121.5145,121.6236,120.8784,120.8966,17859.0
2022-02-11 15:10:00,133.11,133.16,132.73,132.87,16124.0,120.9693,121.0147,120.6239,120.7511,16124.0
2022-02-11 15:15:00,132.85,133.45,132.7,132.74,20726.0,120.733,121.2782,120.5967,120.633,20726.0
2022-02-11 15:20:00,132.76,132.97,132.51,132.69,23656.0,120.6512,120.842,120.424,120.5876,23656.0
2022-02-11 15:25:00,132.72,133.1,132.62,133.0,23153.0,120.6148,120.9602,120.5239,120.8693,23153.0
2022-02-11 15:30:00,132.9,133.17,132.57,133.06,28358.0,120.7784,121.0238,120.4785,120.9238,28358.0
2022-02-11 15:35:00,132.99,133.06,132.39,132.47,33432.0,120.8602,120.9238,120.3149,120.3876,33432.0
2022-02-11 15:40:00,132.46,132.81,132.25,132.61,38175.0,120.3785,120.6966,120.1877,120.5149,38175.0
2022-02-11 15:45:00,132.58,133.45,132.57,133.4,48565.0,120.4876,121.2782,120.4785,121.2328,48565.0
2022-02-11 15:50:00,133.44,133.6,132.88,133.29,59149.0,121.2692,121.4146,120.7602,121.1328,59149.0
2022-02-11 15:55:00,133.33,133.98,133.0,133.02,110951.0,121.1692,121.7599,120.8693,120.8875,110951.0
2022-02-14 09:30:00,133.79,134.49,133.23,134.1,31647.0,121.5872,122.2234,121.0783,121.869,31647.0
2022-02-14 09:35:00,134.15,134.44,133.94,134.39,10568.0,121.9144,122.178,121.7236,122.1325,10568.0
2022-02-14 09:40:00,134.43,135.62,134.43,135.0,7932.0,122.1689,123.2503,122.1689,122.6869,7932.0
2022-02-14 09:45:00,134.92,135.97,134.72,135.93,5394.0,122.6142,123.5684,122.4324,123.532,5394.0
2022-02-14 09:50:00,135.79,136.57,135.55,136.41,14684.0,123.4048,124.1137,123.1867,123.9683,14684.0
2022-02-14 09:55:00,136.4,136.41,134.82,134.99,15146.0,123.9592,123.9683,122.5233,122.6778,15146.0
2022-02-14 10:00:00,135.07,135.15,134.36,134.58,13378.0,122.7505,122.8232,122.1052,122.3052,13378.0
2022-02-14 10:05:00,134.65,135.2,134.65,135.2,5470.0,122.3688,122.8686,122.3688,122.8686,5470.0
2022-02-14 10:10:00,135.41,136.08,135.39,135.39,10542.0,123.0595,123.6684,123.0413,123.0413,10542.0
2022-02-14 10:15:00,135.51,135.51,134.67,134.99,4760.0,123.1504,123.1504,122.387,122.6778,4760.0
2022-02-14 10:20:00,134.99,135.15,134.75,135.07,12835.0,122.6778,122.8232,122.4597,122.7505,12835.0
2022-02-14 10:25:00,135.06,135.3,134.73,135.3,9144.0,122.7414,122.9595,122.4415,122.9595,9144.0
2022-02-14 10:30:00,135.3,135.31,134.62,135.05,7765.0,122.9595,122.9686,122.3415,122.7323,7765.0
2022-02-14 10:35:00,134.92,135.07,134.27,134.77,16940.0,122.6142,122.7505,122.0235,122.4779,16940.0
2022-02-14 10:40:00,134.71,135.74,134.71,135.64,19068.0,122.4233,123.3594,122.4233,123.2685,19068.0
2022-02-14 10:45:00,135.58,135.85,135.4,135.59,14385.0,123.214,123.4593,123.0504,123.2231,14385.0
2022-02-14 10:50:00,135.76,135.76,135.0,135.34,6168.0,123.3776,123.3776,122.6869,122.9959,6168.0
2022-02-14 10:55:00,135.37,135.65,135.07,135.31,6870.0,123.0231,123.2776,122.7505,122.9686,6870.0
2022-02-14 11:00:00,135.31,135.75,135.04,135.75,9575.0,122.9686,123.3685,122.7232,123.3685,9575.0
2022-02-14 11:05:00,135.69,135.73,135.3,135.47,8557.0,123.3139,123.3503,122.9595,123.114,8557.0
2022-02-14 11:10:00,135.46,135.65,135.24,135.41,6157.0,123.1049,123.2776,122.905,123.0595,6157.0
2022-02-14 11:15:00,135.45,136.08,135.43,136.08,11415.0,123.0958,123.6684,123.0777,123.6684,11415.0
2022-02-14 11:20:00,136.03,136.04,135.66,135.87,13160.0,123.6229,123.632,123.2867,123.4775,13160.0
2022-02-14 11:25:00,135.87,136.27,135.75,136.19,17231.0,123.4775,123.841,123.3685,123.7683,17231.0
2022-02-14 11:30:00,136.24,136.53,135.8,136.27,21194.0,123.8138,124.0773,123.4139,123.841,21194.0
2022-02-14 11:35:00,136.24,136.4,136.0,136.29,5163.0,123.8138,123.9592,123.5957,123.8592,5163.0
2022-02-14 11:40:00,136.26,136.31,136.04,136.18,9927.0,123.832,123.8774,123.632,123.7592,9927.0
2022-02-14 11:45:00,136.2,136.35,136.07,136.29,4075.0,123.7774,123.9137,123.6593,123.8592,4075.0
2022-02-14 11:50:00,136.32,136.34,135.93,136.07,4998.0,123.8865,123.9047,123.532,123.6593,4998.0
2022-02-14 11:55:00,136.13,136.37,136.02,136.36,6361.0,123.7138,123.9319,123.6138,123.9228,6361.0
2022-02-14 12:00:00,136.4,136.5,136.13,136.17,12262.0,123.9592,124.0501,123.7138,123.7502,12262.0
2022-02-14 12:05:00,136.15,136.15,136.02,136.04,2966.0,123.732,123.732,123.6138,123.632,2966.0
2022-02-14 12:10:00,136.04,136.31,135.99,136.21,7097.0,123.632,123.8774,123.5866,123.7865,7097.0
2022-02-14 12:15:00,136.31,136.31,135.99,136.2,4341.0,123.8774,123.8774,123.5866,123.7774,4341.0
2022-02-14 12:20:00,136.33,136.62,136.24,136.36,7126.0,123.8956,124.1591,123.8138,123.9228,7126.0
2022-02-14 12:25:00,136.32,136.51,136.3,136.5,3305.0,123.8865,124.0591,123.8683,124.0501,3305.0
2022-02-14 12:30:00,136.71,136.9,136.64,136.65,6057.0,124.2409,124.4136,124.1773,124.1864,6057.0
2022-02-14 12:35:00,136.83,136.94,136.67,136.88,7696.0,124.35,124.4499,124.2046,124.3954,7696.0
2022-02-14 12:40:00,136.83,137.12,136.77,137.04,10344.0,124.35,124.6135,124.2954,124.5408,10344.0
2022-02-14 12:45:00,136.97,137.01,136.79,136.97,4939.0,124.4772,124.5135,124.3136,124.4772,4939.0
2022-02-14 12:50:00,136.96,137.0,136.79,136.94,4444.0,124.4681,124.5045,124.3136,124.4499,4444.0
2022-02-14 12:55:00,136.96,136.97,135.97,136.15,11769.0,124.4681,124.4772,123.5684,123.732,11769.0
2022-02-14 13:00:00,136.41,136.66,136.39,136.59,16548.0,123.9683,124.1955,123.9501,124.1319,16548.0
2022-02-14 13:05:00,136.59,136.74,136.46,136.48,4773.0,124.1319,124.2682,124.0137,124.0319,4773.0
2022-02-14 13:10:00,136.51,136.62,136.4,136.49,5325.0,124.0591,124.1591,123.9592,124.041,5325.0
2022-02-14 13:15:00,136.49,136.59,136.44,136.54,6443.0,124.041,124.1319,123.9955,124.0864,6443.0
2022-02-14 13:20:00,136.54,136.62,135.99,136.24,16431.0,124.0864,124.1591,123.5866,123.8138,16431.0
2022-02-14 13:25:00,136.24,136.25,135.86,135.88,12961.0,123.8138,123.8229,123.4684,123.4866,12961.0
2022-02-14 13:30:00,135.88,136.0,135.6,135.89,10156.0,123.4866,123.5957,123.2321,123.4957,10156.0
2022-02-14 13:35:00,135.89,136.13,135.77,135.91,6663.0,123.4957,123.7138,123.3866,123.5139,6663.0
2022-02-14 13:40:00,135.93,135.95,135.58,135.7,20817.0,123.532,123.5502,123.214,123.323,20817.0
2022-02-14 13:45:00,135.61,135.75,135.38,135.49,11931.0,123.2412,123.3685,123.0322,123.1322,11931.0
2022-02-14 13:50:00,135.48,135.48,134.54,134.61,10232.0,123.1231,123.1231,122.2688,122.3324,10232.0
2022-02-14 13:55:00,134.56,134.85,134.33,134.33,11276.0,122.287,122.5506,122.078,122.078,11276.0
2022-02-14 14:00:00,134.29,134.47,133.87,133.97,10839.0,122.0416,122.2052,121.6599,121.7508,10839.0
2022-02-14 14:05:00,133.92,134.05,133.64,133.85,11484.0,121.7054,121.8235,121.4509,121.6418,11484.0
2022-02-14 14:10:00,133.82,134.06,133.68,133.93,6917.0,121.6145,121.8326,121.4873,121.7145,6917.0
2022-02-14 14:15:00,133.93,134.0,133.65,133.87,9150.0,121.7145,121.7781,121.46,121.6599,9150.0
2022-02-14 14:20:00,133.88,134.15,133.71,133.71,6609.0,121.669,121.9144,121.5145,121.5145,6609.0
2022-02-14 14:25:00,133.72,135.04,133.52,134.73,12398.0,121.5236,122.7232,121.3419,122.4415,12398.0
2022-02-14 14:30:00,134.61,134.87,134.22,134.79,10043.0,122.3324,122.5687,121.978,122.496,10043.0
2022-02-14 14:35:00,134.83,134.89,134.26,134.45,8165.0,122.5324,122.5869,122.0144,122.187,8165.0
2022-02-14 14:40:00,134.41,134.72,134.28,134.51,9238.0,122.1507,122.4324,122.0325,122.2416,9238.0
2022-02-14 14:45:00,134.35,134.65,134.12,134.33,9448.0,122.0962,122.3688,121.8871,122.078,9448.0
2022-02-14 14:50:00,134.42,135.03,134.39,134.7,7203.0,122.1598,122.7141,122.1325,122.4142,7203.0
2022-02-14 14:55:00,134.72,134.99,134.62,134.92,9325.0,122.4324,122.6778,122.3415,122.6142,9325.0
2022-02-14 15:00:00,134.9,134.96,134.53,134.54,10693.0,122.596,122.6505,122.2597,122.2688,10693.0
2022-02-14 15:05:00,134.34,134.71,134.03,134.65,7766.0,122.0871,122.4233,121.8053,122.3688,7766.0
2022-02-14 15:10:00,134.61,134.86,134.31,134.83,10738.0,122.3324,122.5596,122.0598,122.5324,10738.0
2022-02-14 15:15:00,134.69,134.76,134.35,134.41,8933.0,122.4051,122.4688,122.0962,122.1507,8933.0
2022-02-14 15:20:00,134.26,135.15,134.14,134.92,6973.0,122.0144,122.8232,121.9053,122.6142,6973.0
2022-02-14 15:25:00,134.94,135.16,134.88,135.02,9340.0,122.6323,122.8323,122.5778,122.705,9340.0
2022-02-14 15:30:00,135.01,135.57,134.88,135.45,14640.0,122.696,123.2049,122.5778,123.0958,14640.0
2022-02-14 15:35:00,135.43,135.48,135.1,135.27,16898.0,123.0777,123.1231,122.7778,122.9322,16898.0
2022-02-14 15:40:00,135.32,135.37,134.93,135.23,18401.0,122.9777,123.0231,122.6233,122.8959,18401.0
2022-02-14 15:45:00,135.24,135.29,134.56,135.07,25688.0,122.905,122.9504,122.287,122.7505,25688.0
2022-02-14 15:50:00,135.01,135.04,134.2,134.4,46191.0,122.696,122.7232,121.9598,122.1416,46191.0
2022-02-14 15:55:00,134.45,134.86,134.38,134.77,123406.0,122.187,122.5596,122.1234,122.4779,123406.0
2022-02-15 09:30:00,137.25,137.95,137.19,137.57,19064.0,124.7317,125.3678,124.6771,125.0225,19064.0
2022-02-15 09:35:00,137.74,137.74,136.88,137.03,13464.0,125.177,125.177,124.3954,124.5317,13464.0
2022-02-15 09:40:00,137.05,137.26,136.66,136.66,11814.0,124.5499,124.7407,124.1955,124.1955,11814.0
2022-02-15 09:45:00,136.89,137.21,136.63,136.65,15915.0,124.4045,124.6953,124.1682,124.1864,15915.0
2022-02-15 09:50:00,136.65,137.13,136.36,136.98,11698.0,124.1864,124.6226,123.9228,124.4863,11698.0
2022-02-15 09:55:00,137.1,137.61,137.09,137.56,10473.0,124.5953,125.0588,124.5862,125.0134,10473.0
2022-02-15 10:00:00,137.69,138.1,137.68,137.75,9309.0,125.1315,125.5041,125.1224,125.1861,9309.0
2022-02-15 10:05:00,137.75,138.1,137.65,137.91,6388.0,125.1861,125.5041,125.0952,125.3315,6388.0
2022-02-15 10:10:00,137.97,137.98,137.34,137.39,10465.0,125.386,125.3951,124.8134,124.8589,10465.0
2022-02-15 10:15:00,137.44,137.77,137.32,137.32,5398.0,124.9043,125.2042,124.7953,124.7953,5398.0
2022-02-15 10:20:00,137.29,137.5,137.05,137.5,17381.0,124.768,124.9589,124.5499,124.9589,17381.0
2022-02-15 10:25:00,137.44,138.12,137.36,138.12,4509.0,124.9043,125.5223,124.8316,125.5223,4509.0
2022-02-15 10:30:00,138.24,138.42,138.01,138.07,10003.0,125.6314,125.7949,125.4223,125.4769,10003.0
2022-02-15 10:35:00,138.09,138.25,137.91,138.25,4164.0,125.495,125.6404,125.3315,125.6404,4164.0
2022-02-15 10:40:00,138.25,138.61,138.24,138.61,6664.0,125.6404,125.9676,125.6314,125.9676,6664.0
2022-02-15 10:45:00,138.56,138.59,138.35,138.59,6984.0,125.9222,125.9494,125.7313,125.9494,6984.0
2022-02-15 10:50:00,138.55,138.69,138.42,138.46,10441.0,125.9131,126.0403,125.7949,125.8313,10441.0
2022-02-15 10:55:00,138.47,138.61,138.17,138.21,5345.0,125.8404,125.9676,125.5677,125.6041,5345.0
2022-02-15 11:00:00,138.18,138.42,138.17,138.42,4577.0,125.5768,125.7949,125.5677,125.7949,4577.0
2022-02-15 11:05:00,138.38,138.45,138.19,138.36,4425.0,125.7586,125.8222,125.5859,125.7404,4425.0
2022-02-15 11:10:00,138.29,138.34,138.19,138.22,5084.0,125.6768,125.7222,125.5859,125.6132,5084.0
2022-02-15 11:15:00,138.28,138.45,138.26,138.28,5340.0,125.6677,125.8222,125.6495,125.6677,5340.0
2022-02-15 11:20:00,138.32,138.58,138.32,138.45,4494.0,125.7041,125.9403,125.7041,125.8222,4494.0
2022-02-15 11:25:00,138.4,138.44,138.2,138.31,3740.0,125.7768,125.8131,125.595,125.695,3740.0
2022-02-15 11:30:00,138.46,138.51,138.32,138.51,3635.0,125.8313,125.8767,125.7041,125.8767,3635.0
2022-02-15 11:35:00,138.51,138.85,138.51,138.85,8996.0,125.8767,126.1857,125.8767,126.1857,8996.0
2022-02-15 11:40:00,138.88,139.04,138.82,138.82,7393.0,126.213,126.3584,126.1585,126.1585,7393.0
2022-02-15 11:45:00,138.79,139.0,138.79,138.91,3170.0,126.1312,126.322,126.1312,126.2402,3170.0
2022-02-15 11:50:00,138.97,139.12,138.97,139.06,4881.0,126.2948,126.4311,126.2948,126.3766,4881.0
2022-02-15 11:55:00,139.0,139.25,138.95,139.11,4779.0,126.322,126.5492,126.2766,126.422,4779.0
2022-02-15 12:00:00,139.12,139.16,138.76,138.79,6821.0,126.4311,126.4674,126.1039,126.1312,6821.0
2022-02-15 12:05:00,138.81,138.92,138.75,138.92,3672.0,126.1494,126.2493,126.0948,126.2493,3672.0
2022-02-15 12:10:00,138.96,139.07,138.91,138.91,6122.0,126.2857,126.3857,126.2402,126.2402,6122.0
2022-02-15 12:15:00,138.84,138.9,138.36,138.43,3651.0,126.1766,126.2312,125.7404,125.804,3651.0
2022-02-15 12:20:00,138.47,138.58,138.37,138.4,3912.0,125.8404,125.9403,125.7495,125.7768,3912.0
2022-02-15 12:25:00,138.52,138.52,138.25,138.44,4637.0,125.8858,125.8858,125.6404,125.8131,4637.0
2022-02-15 12:30:00,138.49,138.72,138.35,138.41,4298.0,125.8586,126.0676,125.7313,125.7859,4298.0
2022-02-15 12:35:00,138.46,138.61,138.45,138.55,2737.0,125.8313,125.9676,125.8222,125.9131,2737.0
2022-02-15 12:40:00,138.75,138.75,138.43,138.43,5835.0,126.0948,126.0948,125.804,125.804,5835.0
2022-02-15 12:45:00,138.51,138.51,137.98,138.04,5105.0,125.8767,125.8767,125.3951,125.4496,5105.0
2022-02-15 12:50:00,138.09,138.27,138.06,138.23,3501.0,125.495,125.6586,125.4678,125.6223,3501.0
2022-02-15 12:55:00,138.3,138.3,138.11,138.11,3315.0,125.6859,125.6859,125.5132,125.5132,3315.0
2022-02-15 13:00:00,138.18,138.4,138.14,138.4,2664.0,125.5768,125.7768,125.5405,125.7768,2664.0
2022-02-15 13:05:00,138.44,138.74,138.44,138.57,4776.0,125.8131,126.0858,125.8131,125.9313,4776.0
2022-02-15 13:10:00,138.63,138.65,138.54,138.58,2901.0,125.9858,126.004,125.904,125.9403,2901.0
2022-02-15 13:15:00,138.6,138.64,138.41,138.42,5387.0,125.9585,125.9949,125.7859,125.7949,5387.0
2022-02-15 13:20:00,138.5,139.04,138.49,138.92,4540.0,125.8676,126.3584,125.8586,126.2493,4540.0
2022-02-15 13:25:00,138.94,139.04,138.83,138.92,4430.0,126.2675,126.3584,126.1675,126.2493,4430.0
2022-02-15 13:30:00,138.94,139.06,138.83,138.83,4976.0,126.2675,126.3766,126.1675,126.1675,4976.0
2022-02-15 13:35:00,138.85,138.97,138.77,138.89,3150.0,126.1857,126.2948,126.113,126.2221,3150.0
2022-02-15 13:40:00,138.89,139.02,138.75,138.86,5403.0,126.2221,126.3402,126.0948,126.1948,5403.0
2022-02-15 13:45:00,139.03,139.13,138.86,139.07,3255.0,126.3493,126.4402,126.1948,126.3857,3255.0
2022-02-15 13:50:00,139.09,139.15,139.0,139.04,3373.0,126.4038,126.4584,126.322,126.3584,3373.0
2022-02-15 13:55:00,139.11,139.15,138.95,139.06,6581.0,126.422,126.4584,126.2766,126.3766,6581.0
2022-02-15 14:00:00,139.05,139.17,138.97,139.05,6492.0,126.3675,126.4765,126.2948,126.3675,6492.0
2022-02-15 14:05:00,139.0,139.0,138.62,138.86,4646.0,126.322,126.322,125.9767,126.1948,4646.0
2022-02-15 14:10:00,138.98,139.07,138.75,138.88,10736.0,126.3039,126.3857,126.0948,126.213,10736.0
2022-02-15 14:15:00,138.84,139.05,138.68,138.91,13843.0,126.1766,126.3675,126.0312,126.2402,13843.0
2022-02-15 14:20:00,138.85,138.92,138.7,138.78,9483.0,126.1857,126.2493,126.0494,126.1221,9483.0
2022-02-15 14:25:00,138.76,138.8,138.66,138.75,10897.0,126.1039,126.1403,126.0131,126.0948,10897.0
2022-02-15 14:30:00,138.72,138.79,138.51,138.6,12330.0,126.0676,126.1312,125.8767,125.9585,12330.0
2022-02-15 14:35:00,138.65,138.8,138.6,138.8,5465.0,126.004,126.1403,125.9585,126.1403,5465.0
2022-02-15 14:40:00,138.8,138.88,138.47,138.84,6222.0,126.1403,126.213,125.8404,126.1766,6222.0
2022-02-15 14:45:00,138.83,138.86,138.69,138.81,12602.0,126.1675,126.1948,126.0403,126.1494,12602.0
2022-02-15 14:50:00,138.77,138.88,138.62,138.85,5627.0,126.113,126.213,125.9767,126.1857,5627.0
2022-02-15 14:55:00,138.87,138.87,138.68,138.83,7363.0,126.2039,126.2039,126.0312,126.1675,7363.0
2022-02-15 15:00:00,138.83,138.94,138.82,138.94,18605.0,126.1675,126.2675,126.1585,126.2675,18605.0
2022-02-15 15:05:00,138.93,139.17,138.89,139.15,25759.0,126.2584,126.4765,126.2221,126.4584,25759.0
2022-02-15 15:10:00,139.11,139.39,139.07,139.34,6018.0,126.422,126.6765,126.3857,126.631,6018.0
2022-02-15 15:15:00,139.41,139.76,139.34,139.76,9330.0,126.6946,127.0127,126.631,127.0127,9330.0
2022-02-15 15:20:00,139.79,139.88,139.48,139.59,11612.0,127.04,127.1218,126.7583,126.8582,11612.0
2022-02-15 15:25:00,139.6,139.67,139.48,139.66,8148.0,126.8673,126.9309,126.7583,126.9218,8148.0
2022-02-15 15:30:00,139.66,139.66,138.9,139.04,32511.0,126.9218,126.9218,126.2312,126.3584,32511.0
2022-02-15 15:35:00,139.04,139.17,138.75,139.01,27005.0,126.3584,126.4765,126.0948,126.3311,27005.0
2022-02-15 15:40:00,139.02,139.34,138.89,139.29,15805.0,126.3402,126.631,126.2221,126.5856,15805.0
2022-02-15 15:45:00,139.23,139.53,139.12,139.14,16607.0,126.5311,126.8037,126.4311,126.4493,16607.0
2022-02-15 15:50:00,139.17,139.64,139.11,139.3,35101.0,126.4765,126.9037,126.422,126.5947,35101.0
2022-02-15 15:55:00,139.24,139.82,138.98,139.65,97251.0,126.5402,127.0672,126.3039,126.9128,97251.0
2022-02-16 09:30:00,138.15,138.45,137.22,138.45,15307.0,125.5496,125.8222,124.7044,125.8222,15307.0
2022-02-16 09:35:00,138.08,138.29,137.76,137.88,2945.0,125.486,125.6768,125.1951,125.3042,2945.0
2022-02-16 09:40:00,137.98,138.02,137.52,137.68,1868.0,125.3951,125.4314,124.977,125.1224,1868.0
2022-02-16 09:45:00,137.75,138.44,137.74,138.33,4365.0,125.1861,125.8131,125.177,125.7131,4365.0
2022-02-16 09:50:00,138.34,138.35,137.52,137.76,6605.0,125.7222,125.7313,124.977,125.1951,6605.0
2022-02-16 09:55:00,137.94,138.31,137.72,138.25,5929.0,125.3587,125.695,125.1588,125.6404,5929.0
2022-02-16 10:00:00,138.19,138.54,137.93,138.26,5615.0,125.5859,125.904,125.3496,125.6495,5615.0
2022-02-16 10:05:00,138.28,138.65,138.18,138.27,8654.0,125.6677,126.004,125.5768,125.6586,8654.0
2022-02-16 10:10:00,138.34,138.45,137.95,137.95,7178.0,125.7222,125.8222,125.3678,125.3678,7178.0
2022-02-16 10:15:00,137.92,137.92,137.58,137.74,6667.0,125.3405,125.3405,125.0316,125.177,6667.0
2022-02-16 10:20:00,137.71,138.13,137.56,138.11,5409.0,125.1497,125.5314,125.0134,125.5132,5409.0
2022-02-16 10:25:00,138.16,138.36,138.0,138.36,7088.0,125.5587,125.7404,125.4132,125.7404,7088.0
2022-02-16 10:30:00,138.36,138.36,138.06,138.34,9044.0,125.7404,125.7404,125.4678,125.7222,9044.0
2022-02-16 10:35:00,138.45,138.46,138.18,138.31,8835.0,125.8222,125.8313,125.5768,125.695,8835.0
2022-02-16 10:40:00,138.29,138.84,138.29,138.77,7339.0,125.6768,126.1766,125.6768,126.113,7339.0
2022-02-16 10:45:00,138.81,138.81,138.45,138.54,4655.0,126.1494,126.1494,125.8222,125.904,4655.0
2022-02-16 10:50:00,138.54,138.77,138.49,138.63,3991.0,125.904,126.113,125.8586,125.9858,3991.0
2022-02-16 10:55:00,138.59,138.73,138.41,138.52,6318.0,125.9494,126.0767,125.7859,125.8858,6318.0
2022-02-16 11:00:00,138.58,138.59,138.24,138.49,7353.0,125.9403,125.9494,125.6314,125.8586,7353.0
2022-02-16 11:05:00,138.41,138.76,138.14,138.59,7379.0,125.7859,126.1039,125.5405,125.9494,7379.0
2022-02-16 11:10:00,138.61,138.63,138.23,138.24,3904.0,125.9676,125.9858,125.6223,125.6314,3904.0
2022-02-16 11:15:00,138.21,138.51,138.21,138.22,4558.0,125.6041,125.8767,125.6041,125.6132,4558.0
2022-02-16 11:20:00,138.26,138.41,138.13,138.33,4397.0,125.6495,125.7859,125.5314,125.7131,4397.0
2022-02-16 11:25:00,138.41,138.76,138.41,138.74,7549.0,125.7859,126.1039,125.7859,126.0858,7549.0
2022-02-16 11:30:00,138.64,138.68,138.55,138.55,1904.0,125.9949,126.0312,125.9131,125.9131,1904.0
2022-02-16 11:35:00,138.52,138.63,138.39,138.44,4399.0,125.8858,125.9858,125.7677,125.8131,4399.0
2022-02-16 11:40:00,138.52,138.54,138.38,138.44,2686.0,125.8858,125.904,125.7586,125.8131,2686.0
2022-02-16 11:45:00,138.46,138.46,138.21,138.38,3877.0,125.8313,125.8313,125.6041,125.7586,3877.0
2022-02-16 11:50:00,138.49,138.51,138.24,138.3,2633.0,125.8586,125.8767,125.6314,125.6859,2633.0
2022-02-16 11:55:00,138.31,138.36,138.17,138.23,2900.0,125.695,125.7404,125.5677,125.6223,2900.0
2022-02-16 12:00:00,138.28,138.29,138.05,138.1,5866.0,125.6677,125.6768,125.4587,125.5041,5866.0
2022-02-16 12:05:00,138.17,138.37,138.1,138.27,3688.0,125.5677,125.7495,125.5041,125.6586,3688.0
2022-02-16 12:10:00,138.31,138.53,138.29,138.53,4069.0,125.695,125.8949,125.6768,125.8949,4069.0
2022-02-16 12:15:00,138.55,138.64,138.44,138.48,3946.0,125.9131,125.9949,125.8131,125.8495,3946.0
2022-02-16 12:20:00,138.55,138.64,138.45,138.6,3500.0,125.9131,125.9949,125.8222,125.9585,3500.0
2022-02-16 12:25:00,138.58,138.7,138.52,138.52,5471.0,125.9403,126.0494,125.8858,125.8858,5471.0
2022-02-16 12:30:00,138.51,138.51,138.05,138.12,6586.0,125.8767,125.8767,125.4587,125.5223,6586.0
2022-02-16 12:35:00,138.15,138.29,138.05,138.22,10169.0,125.5496,125.6768,125.4587,125.6132,10169.0
2022-02-16 12:40:00,138.24,138.38,138.23,138.31,2922.0,125.6314,125.7586,125.6223,125.695,2922.0
2022-02-16 12:45:00,138.34,138.46,138.25,138.43,2595.0,125.7222,125.8313,125.6404,125.804,2595.0
2022-02-16 12:50:00,138.47,138.47,138.34,138.36,3138.0,125.8404,125.8404,125.7222,125.7404,3138.0
2022-02-16 12:55:00,138.3,138.3,138.01,138.04,3180.0,125.6859,125.6859,125.4223,125.4496,3180.0
2022-02-16 13:00:00,138.01,138.09,137.75,137.81,8951.0,125.4223,125.495,125.1861,125.2406,8951.0
2022-02-16 13:05:00,137.9,138.17,137.88,138.14,3874.0,125.3224,125.5677,125.3042,125.5405,3874.0
2022-02-16 13:10:00,138.21,138.32,138.0,138.32,3737.0,125.6041,125.7041,125.4132,125.7041,3737.0
2022-02-16 13:15:00,138.32,138.32,138.21,138.22,2775.0,125.7041,125.7041,125.6041,125.6132,2775.0
2022-02-16 13:20:00,138.24,138.43,138.21,138.23,4308.0,125.6314,125.804,125.6041,125.6223,4308.0
2022-02-16 13:25:00,138.18,138.31,138.12,138.27,2729.0,125.5768,125.695,125.5223,125.6586,2729.0
2022-02-16 13:30:00,138.25,138.33,138.12,138.27,4992.0,125.6404,125.7131,125.5223,125.6586,4992.0
2022-02-16 13:35:00,138.26,138.39,138.23,138.25,7569.0,125.6495,125.7677,125.6223,125.6404,7569.0
2022-02-16 13:40:00,138.26,138.27,138.09,138.11,3102.0,125.6495,125.6586,125.495,125.5132,3102.0
2022-02-16 13:45:00,138.19,138.29,138.16,138.27,2514.0,125.5859,125.6768,125.5587,125.6586,2514.0
2022-02-16 13:50:00,138.3,138.38,138.2,138.27,2914.0,125.6859,125.7586,125.595,125.6586,2914.0
2022-02-16 13:55:00,138.26,138.31,138.06,138.25,3889.0,125.6495,125.695,125.4678,125.6404,3889.0
2022-02-16 14:00:00,138.22,139.02,137.84,138.71,13573.0,125.6132,126.3402,125.2678,126.0585,13573.0
2022-02-16 14:05:00,138.72,139.08,138.43,138.9,4880.0,126.0676,126.3947,125.804,126.2312,4880.0
2022-02-16 14:10:00,138.82,138.99,138.61,138.72,7117.0,126.1585,126.313,125.9676,126.0676,7117.0
2022-02-16 14:15:00,138.73,139.19,138.73,139.13,3793.0,126.0767,126.4947,126.0767,126.4402,3793.0
2022-02-16 14:20:00,139.07,139.9,139.02,139.9,7244.0,126.3857,127.14,126.3402,127.14,7244.0
2022-02-16 14:25:00,139.85,140.11,139.77,139.98,19568.0,127.0945,127.3308,127.0218,127.2127,19568.0
2022-02-16 14:30:00,140.04,140.62,140.04,140.25,6571.0,127.2672,127.7943,127.2672,127.458,6571.0
2022-02-16 14:35:00,140.3,140.3,139.95,140.12,10749.0,127.5035,127.5035,127.1854,127.3399,10749.0
2022-02-16 14:40:00,140.0,140.05,139.69,139.84,8322.0,127.2308,127.2763,126.9491,127.0854,8322.0
2022-02-16 14:45:00,139.8,139.99,139.54,139.65,5980.0,127.0491,127.2217,126.8128,126.9128,5980.0
2022-02-16 14:50:00,139.61,139.85,139.52,139.81,3000.0,126.8764,127.0945,126.7946,127.0582,3000.0
2022-02-16 14:55:00,139.8,140.22,139.8,140.22,6824.0,127.0491,127.4308,127.0491,127.4308,6824.0
2022-02-16 15:00:00,140.27,140.82,140.21,140.72,7622.0,127.4762,127.976,127.4217,127.8852,7622.0
2022-02-16 15:05:00,140.76,140.76,140.5,140.51,6200.0,127.9215,127.9215,127.6852,127.6943,6200.0
2022-02-16 15:10:00,140.58,140.6,140.23,140.45,7584.0,127.7579,127.7761,127.4399,127.6398,7584.0
2022-02-16 15:15:00,140.49,140.57,140.3,140.46,4464.0,127.6761,127.7488,127.5035,127.6489,4464.0
2022-02-16 15:20:00,140.53,140.53,140.2,140.37,8571.0,127.7125,127.7125,127.4126,127.5671,8571.0
2022-02-16 15:25:00,140.36,140.54,140.32,140.5,4820.0,127.558,127.7216,127.5216,127.6852,4820.0
2022-02-16 15:30:00,140.5,140.56,139.95,140.18,13121.0,127.6852,127.7398,127.1854,127.3944,13121.0
2022-02-16 15:35:00,140.17,140.43,140.08,140.41,6451.0,127.3853,127.6216,127.3035,127.6034,6451.0
2022-02-16 15:40:00,140.29,140.4,140.1,140.1,8586.0,127.4944,127.5943,127.3217,127.3217,8586.0
2022-02-16 15:45:00,140.09,140.37,140.08,140.3,8813.0,127.3126,127.5671,127.3035,127.5035,8813.0
2022-02-16 15:50:00,140.43,140.54,139.98,140.03,18202.0,127.6216,127.7216,127.2127,127.2581,18202.0
2022-02-16 15:55:00,140.05,140.29,140.0,140.2,57333.0,127.2763,127.4944,127.2308,127.4126,57333.0
2022-02-17 09:30:00,138.59,138.94,137.62,137.75,13439.0,125.9494,126.2675,125.0679,125.1861,13439.0
2022-02-17 09:35:00,138.04,138.63,137.81,138.63,3230.0,125.4496,125.9858,125.2406,125.9858,3230.0
2022-02-17 09:40:00,138.72,138.73,138.37,138.44,3155.0,126.0676,126.0767,125.7495,125.8131,3155.0
2022-02-17 09:45:00,138.23,138.28,137.59,137.8,5447.0,125.6223,125.6677,125.0406,125.2315,5447.0
2022-02-17 09:50:00,137.74,137.8,137.04,137.53,11881.0,125.177,125.2315,124.5408,124.9861,11881.0
2022-02-17 09:55:00,137.66,138.38,137.66,138.31,16999.0,125.1043,125.7586,125.1043,125.695,16999.0
2022-02-17 10:00:00,138.4,138.55,137.84,138.4,8493.0,125.7768,125.9131,125.2678,125.7768,8493.0
2022-02-17 10:05:00,138.34,138.57,138.1,138.15,7697.0,125.7222,125.9313,125.5041,125.5496,7697.0
2022-02-17 10:10:00,138.07,138.37,138.05,138.37,5137.0,125.4769,125.7495,125.4587,125.7495,5137.0
2022-02-17 10:15:00,138.45,138.46,137.77,137.81,8447.0,125.8222,125.8313,125.2042,125.2406,8447.0
2022-02-17 10:20:00,137.49,137.49,137.14,137.48,9116.0,124.9498,124.9498,124.6317,124.9407,9116.0
2022-02-17 10:25:00,137.47,137.47,137.12,137.23,7030.0,124.9316,124.9316,124.6135,124.7135,7030.0
2022-02-17 10:30:00,137.19,137.79,137.17,137.71,7753.0,124.6771,125.2224,124.659,125.1497,7753.0
2022-02-17 10:35:00,137.59,137.88,137.35,137.35,6289.0,125.0406,125.3042,124.8225,124.8225,6289.0
2022-02-17 10:40:00,137.28,137.35,136.87,137.18,9501.0,124.7589,124.8225,124.3863,124.668,9501.0
2022-02-17 10:45:00,137.12,137.44,136.77,137.08,13724.0,124.6135,124.9043,124.2954,124.5772,13724.0
2022-02-17 10:50:00,137.1,137.33,137.06,137.31,4066.0,124.5953,124.8044,124.559,124.7862,4066.0
2022-02-17 10:55:00,137.39,137.62,137.31,137.55,9967.0,124.8589,125.0679,124.7862,125.0043,9967.0
2022-02-17 11:00:00,137.57,137.78,137.4,137.49,5635.0,125.0225,125.2133,124.868,124.9498,5635.0
2022-02-17 11:05:00,137.55,137.81,137.55,137.63,6519.0,125.0043,125.2406,125.0043,125.077,6519.0
2022-02-17 11:10:00,137.69,138.1,137.59,137.99,8984.0,125.1315,125.5041,125.0406,125.4042,8984.0
2022-02-17 11:15:00,138.01,138.53,137.86,137.9,23651.0,125.4223,125.8949,125.286,125.3224,23651.0
2022-02-17 11:20:00,137.91,138.23,137.91,138.17,5401.0,125.3315,125.6223,125.3315,125.5677,5401.0
2022-02-17 11:25:00,138.19,138.58,138.19,138.3,5411.0,125.5859,125.9403,125.5859,125.6859,5411.0
2022-02-17 11:30:00,138.37,138.37,138.2,138.25,3575.0,125.7495,125.7495,125.595,125.6404,3575.0
2022-02-17 11:35:00,138.33,138.33,138.08,138.08,4566.0,125.7131,125.7131,125.486,125.486,4566.0
2022-02-17 11:40:00,138.17,138.31,138.15,138.26,3419.0,125.5677,125.695,125.5496,125.6495,3419.0
2022-02-17 11:45:00,138.24,138.67,138.23,138.67,8045.0,125.6314,126.0221,125.6223,126.0221,8045.0
2022-02-17 11:50:00,138.62,138.66,138.25,138.25,4871.0,125.9767,126.0131,125.6404,125.6404,4871.0
2022-02-17 11:55:00,138.38,138.41,138.02,138.06,4800.0,125.7586,125.7859,125.4314,125.4678,4800.0
2022-02-17 12:00:00,138.11,138.24,137.94,138.06,3966.0,125.5132,125.6314,125.3587,125.4678,3966.0
2022-02-17 12:05:00,138.04,138.08,137.69,137.74,3162.0,125.4496,125.486,125.1315,125.177,3162.0
2022-02-17 12:10:00,137.71,137.73,137.52,137.7,4571.0,125.1497,125.1679,124.977,125.1406,4571.0
2022-02-17 12:15:00,137.7,137.79,137.41,137.41,4777.0,125.1406,125.2224,124.8771,124.8771,4777.0
2022-02-17 12:20:00,137.42,137.86,137.4,137.83,7553.0,124.8861,125.286,124.868,125.2588,7553.0
2022-02-17 12:25:00,137.79,138.03,137.78,138.03,9812.0,125.2224,125.4405,125.2133,125.4405,9812.0
2022-02-17 12:30:00,137.98,138.27,137.85,138.11,11647.0,125.3951,125.6586,125.2769,125.5132,11647.0
2022-02-17 12:35:00,138.15,138.21,137.95,138.0,2000.0,125.5496,125.6041,125.3678,125.4132,2000.0
2022-02-17 12:40:00,137.96,138.21,137.86,138.09,3950.0,125.3769,125.6041,125.286,125.495,3950.0
2022-02-17 12:45:00,138.27,138.33,138.09,138.15,5516.0,125.6586,125.7131,125.495,125.5496,5516.0
2022-02-17 12:50:00,138.14,138.4,138.12,138.37,3129.0,125.5405,125.7768,125.5223,125.7495,3129.0
2022-02-17 12:55:00,138.36,138.37,138.24,138.31,5273.0,125.7404,125.7495,125.6314,125.695,5273.0
2022-02-17 13:00:00,138.32,138.4,138.24,138.24,3538.0,125.7041,125.7768,125.6314,125.6314,3538.0
2022-02-17 13:05:00,138.17,138.5,138.17,138.42,3982.0,125.5677,125.8676,125.5677,125.7949,3982.0
2022-02-17 13:10:00,138.41,138.42,138.06,138.18,4419.0,125.7859,125.7949,125.4678,125.5768,4419.0
2022-02-17 13:15:00,138.18,138.26,137.87,137.91,5804.0,125.5768,125.6495,125.2951,125.3315,5804.0
2022-02-17 13:20:00,137.96,137.99,137.65,137.65,4077.0,125.3769,125.4042,125.0952,125.0952,4077.0
2022-02-17 13:25:00,137.69,137.75,137.61,137.73,2450.0,125.1315,125.1861,125.0588,125.1679,2450.0
2022-02-17 13:30:00,137.87,138.08,137.83,138.08,9487.0,125.2951,125.486,125.2588,125.486,9487.0
2022-02-17 13:35:00,138.01,138.08,137.79,137.88,5687.0,125.4223,125.486,125.2224,125.3042,5687.0
2022-02-17 13:40:00,137.82,138.13,137.79,138.13,7436.0,125.2497,125.5314,125.2224,125.5314,7436.0
2022-02-17 13:45:00,138.12,138.12,137.9,138.01,4293.0,125.5223,125.5223,125.3224,125.4223,4293.0
2022-02-17 13:50:00,137.98,138.07,137.89,138.07,6179.0,125.3951,125.4769,125.3133,125.4769,6179.0
2022-02-17 13:55:00,138.07,138.2,137.98,138.19,4219.0,125.4769,125.595,125.3951,125.5859,4219.0
2022-02-17 14:00:00,138.16,138.16,137.91,137.91,8073.0,125.5587,125.5587,125.3315,125.3315,8073.0
2022-02-17 14:05:00,137.98,138.03,137.85,137.89,3757.0,125.3951,125.4405,125.2769,125.3133,3757.0
2022-02-17 14:10:00,137.87,138.0,137.83,137.99,6625.0,125.2951,125.4132,125.2588,125.4042,6625.0
2022-02-17 14:15:00,138.05,138.07,137.86,137.95,5868.0,125.4587,125.4769,125.286,125.3678,5868.0
2022-02-17 14:20:00,137.98,138.0,137.52,137.55,3709.0,125.3951,125.4132,124.977,125.0043,3709.0
2022-02-17 14:25:00,137.47,137.78,137.46,137.73,9350.0,124.9316,125.2133,124.9225,125.1679,9350.0
2022-02-17 14:30:00,137.79,137.79,137.46,137.53,4524.0,125.2224,125.2224,124.9225,124.9861,4524.0
2022-02-17 14:35:00,137.58,137.61,137.4,137.44,5761.0,125.0316,125.0588,124.868,124.9043,5761.0
2022-02-17 14:40:00,137.41,137.49,137.38,137.43,4840.0,124.8771,124.9498,124.8498,124.8952,4840.0
2022-02-17 14:45:00,137.4,137.58,137.2,137.55,5658.0,124.868,125.0316,124.6862,125.0043,5658.0
2022-02-17 14:50:00,137.54,137.54,137.23,137.37,11189.0,124.9952,124.9952,124.7135,124.8407,11189.0
2022-02-17 14:55:00,137.51,137.52,137.14,137.25,9763.0,124.9679,124.977,124.6317,124.7317,9763.0
2022-02-17 15:00:00,137.33,137.41,137.07,137.11,5848.0,124.8044,124.8771,124.5681,124.6044,5848.0
2022-02-17 15:05:00,137.06,137.06,136.74,136.78,13023.0,124.559,124.559,124.2682,124.3045,13023.0
2022-02-17 15:10:00,136.78,136.97,136.67,136.69,7287.0,124.3045,124.4772,124.2046,124.2227,7287.0
2022-02-17 15:15:00,136.71,136.94,136.55,136.94,10168.0,124.2409,124.4499,124.0955,124.4499,10168.0
2022-02-17 15:20:00,136.96,137.01,136.89,136.97,12147.0,124.4681,124.5135,124.4045,124.4772,12147.0
2022-02-17 15:25:00,137.0,137.14,136.89,137.0,18819.0,124.5045,124.6317,124.4045,124.5045,18819.0
2022-02-17 15:30:00,136.99,137.23,136.71,136.83,25929.0,124.4954,124.7135,124.2409,124.35,25929.0
2022-02-17 15:35:00,136.86,137.16,136.84,137.05,19359.0,124.3772,124.6499,124.3591,124.5499,19359.0
2022-02-17 15:40:00,137.07,137.17,136.75,136.92,22837.0,124.5681,124.659,124.2773,124.4318,22837.0
2022-02-17 15:45:00,137.04,137.34,137.04,137.15,21576.0,124.5408,124.8134,124.5408,124.6408,21576.0
2022-02-17 15:50:00,137.19,137.19,136.31,136.43,50168.0,124.6771,124.6771,123.8774,123.9864,50168.0
2022-02-17 15:55:00,136.46,136.79,136.37,136.42,107315.0,124.0137,124.3136,123.9319,123.9774,107315.0
2022-02-18 09:30:00,135.93,136.61,135.88,135.94,44516.0,124.0386,124.6591,123.9929,124.0477,44516.0
2022-02-18 09:35:00,135.63,136.07,135.07,135.72,6090.0,123.7648,124.1663,123.2538,123.8469,6090.0
2022-02-18 09:40:00,135.5,135.51,134.77,134.77,12029.0,123.6462,123.6553,122.98,122.98,12029.0
2022-02-18 09:45:00,134.87,135.91,134.82,135.89,22866.0,123.0713,124.0203,123.0257,124.0021,22866.0
2022-02-18 09:50:00,136.0,136.88,135.94,136.77,13393.0,124.1024,124.9054,124.0477,124.8051,13393.0
2022-02-18 09:55:00,136.98,137.0,136.25,136.38,9471.0,124.9967,125.0149,124.3306,124.4492,9471.0
2022-02-18 10:00:00,136.39,136.53,136.11,136.25,6465.0,124.4583,124.5861,124.2028,124.3306,6465.0
2022-02-18 10:05:00,136.26,136.66,136.09,136.19,7614.0,124.3397,124.7047,124.1846,124.2758,7614.0
2022-02-18 10:10:00,136.26,136.49,135.74,136.31,14411.0,124.3397,124.5496,123.8652,124.3853,14411.0
2022-02-18 10:15:00,136.58,136.89,135.92,136.03,6282.0,124.6317,124.9146,124.0294,124.1298,6282.0
2022-02-18 10:20:00,135.97,136.39,135.81,136.08,8209.0,124.0751,124.4583,123.929,124.1754,8209.0
2022-02-18 10:25:00,136.15,136.21,135.87,135.88,7975.0,124.2393,124.2941,123.9838,123.9929,7975.0
2022-02-18 10:30:00,135.83,135.83,135.23,135.57,13107.0,123.9473,123.9473,123.3998,123.71,13107.0
2022-02-18 10:35:00,135.57,135.8,135.31,135.35,18628.0,123.71,123.9199,123.4728,123.5093,18628.0
2022-02-18 10:40:00,135.4,135.99,135.23,135.99,7531.0,123.5549,124.0933,123.3998,124.0933,7531.0
2022-02-18 10:45:00,136.02,136.03,135.55,135.57,9080.0,124.1207,124.1298,123.6918,123.71,9080.0
2022-02-18 10:50:00,135.69,135.69,135.38,135.49,15387.0,123.8195,123.8195,123.5367,123.637,15387.0
2022-02-18 10:55:00,135.49,135.49,135.2,135.32,9504.0,123.637,123.637,123.3724,123.4819,9504.0
2022-02-18 11:00:00,135.25,135.27,134.5,134.62,10416.0,123.418,123.4363,122.7337,122.8432,10416.0
2022-02-18 11:05:00,134.59,134.92,134.51,134.77,10418.0,122.8158,123.1169,122.7428,122.98,10418.0
2022-02-18 11:10:00,134.85,135.24,134.76,135.16,9200.0,123.053,123.4089,122.9709,123.3359,9200.0
2022-02-18 11:15:00,135.16,135.41,135.03,135.34,6145.0,123.3359,123.564,123.2173,123.5002,6145.0
2022-02-18 11:20:00,135.56,135.66,135.37,135.43,7749.0,123.7009,123.7922,123.5275,123.5823,7749.0
2022-02-18 11:25:00,135.47,135.65,135.25,135.25,6449.0,123.6188,123.783,123.418,123.418,6449.0
2022-02-18 11:30:00,135.25,135.57,135.18,135.37,5950.0,123.418,123.71,123.3542,123.5275,5950.0
2022-02-18 11:35:00,135.38,135.71,135.32,135.69,7204.0,123.5367,123.8378,123.4819,123.8195,7204.0
2022-02-18 11:40:00,135.76,135.85,135.6,135.66,4861.0,123.8834,123.9655,123.7374,123.7922,4861.0
2022-02-18 11:45:00,135.65,135.89,135.57,135.59,5389.0,123.783,124.0021,123.71,123.7283,5389.0
2022-02-18 11:50:00,135.59,135.64,135.43,135.57,4295.0,123.7283,123.7739,123.5823,123.71,4295.0
2022-02-18 11:55:00,135.53,135.59,135.02,135.16,6048.0,123.6735,123.7283,123.2082,123.3359,6048.0
2022-02-18 12:00:00,135.22,135.24,134.87,135.17,6179.0,123.3907,123.4089,123.0713,123.345,6179.0
2022-02-18 12:05:00,135.17,135.74,135.14,135.69,5084.0,123.345,123.8652,123.3177,123.8195,5084.0
2022-02-18 12:10:00,135.7,135.84,135.58,135.59,4817.0,123.8287,123.9564,123.7192,123.7283,4817.0
2022-02-18 12:15:00,135.67,136.18,135.65,135.93,12794.0,123.8013,124.2667,123.783,124.0386,12794.0
2022-02-18 12:20:00,136.03,136.14,135.64,135.75,7078.0,124.1298,124.2302,123.7739,123.8743,7078.0
2022-02-18 12:25:00,135.72,135.99,135.68,135.78,5513.0,123.8469,124.0933,123.8104,123.9017,5513.0
2022-02-18 12:30:00,135.8,136.14,135.44,135.58,12893.0,123.9199,124.2302,123.5914,123.7192,12893.0
2022-02-18 12:35:00,135.6,135.69,135.1,135.21,6173.0,123.7374,123.8195,123.2812,123.3815,6173.0
2022-02-18 12:40:00,135.33,135.57,135.23,135.29,6668.0,123.491,123.71,123.3998,123.4545,6668.0
2022-02-18 12:45:00,135.32,135.4,135.04,135.31,11233.0,123.4819,123.5549,123.2264,123.4728,11233.0
2022-02-18 12:50:00,135.31,135.47,135.15,135.34,7387.0,123.4728,123.6188,123.3268,123.5002,7387.0
2022-02-18 12:55:00,135.36,135.54,135.27,135.29,7620.0,123.5184,123.6827,123.4363,123.4545,7620.0
2022-02-18 13:00:00,135.43,135.46,135.2,135.28,4859.0,123.5823,123.6097,123.3724,123.4454,4859.0
2022-02-18 13:05:00,135.26,135.57,135.16,135.36,5871.0,123.4272,123.71,123.3359,123.5184,5871.0
2022-02-18 13:10:00,135.39,135.39,135.13,135.19,7544.0,123.5458,123.5458,123.3085,123.3633,7544.0
2022-02-18 13:15:00,135.18,135.33,134.77,134.86,14381.0,123.3542,123.491,122.98,123.0622,14381.0
2022-02-18 13:20:00,134.88,135.13,134.85,135.06,21711.0,123.0804,123.3085,123.053,123.2447,21711.0
2022-02-18 13:25:00,135.05,135.11,134.95,135.11,6412.0,123.2355,123.2903,123.1443,123.2903,6412.0
2022-02-18 13:30:00,135.12,135.31,135.09,135.22,5839.0,123.2994,123.4728,123.272,123.3907,5839.0
2022-02-18 13:35:00,135.2,135.81,135.12,135.81,5747.0,123.3724,123.929,123.2994,123.929,5747.0
2022-02-18 13:40:00,135.81,135.81,135.53,135.61,5855.0,123.929,123.929,123.6735,123.7465,5855.0
2022-02-18 13:45:00,135.8,136.03,135.8,135.93,6978.0,123.9199,124.1298,123.9199,124.0386,6978.0
2022-02-18 13:50:00,135.91,136.41,135.88,136.39,18097.0,124.0203,124.4766,123.9929,124.4583,18097.0
2022-02-18 13:55:00,136.37,136.37,136.07,136.07,15150.0,124.4401,124.4401,124.1663,124.1663,15150.0
2022-02-18 14:00:00,136.01,136.28,135.94,136.25,10645.0,124.1116,124.3579,124.0477,124.3306,10645.0
2022-02-18 14:05:00,136.39,136.52,136.2,136.3,16193.0,124.4583,124.5769,124.2849,124.3762,16193.0
2022-02-18 14:10:00,136.35,136.48,136.29,136.29,6528.0,124.4218,124.5404,124.3671,124.3671,6528.0
2022-02-18 14:15:00,136.22,136.88,136.22,136.78,7681.0,124.3032,124.9054,124.3032,124.8142,7681.0
2022-02-18 14:20:00,136.8,137.16,136.73,137.16,7334.0,124.8324,125.1609,124.7686,125.1609,7334.0
2022-02-18 14:25:00,137.14,137.74,137.09,137.68,13157.0,125.1427,125.6902,125.0971,125.6355,13157.0
2022-02-18 14:30:00,137.62,138.16,137.58,137.81,17209.0,125.5807,126.0735,125.5442,125.7541,17209.0
2022-02-18 14:35:00,137.85,138.14,137.74,137.9,17112.0,125.7906,126.0552,125.6902,125.8362,17112.0
2022-02-18 14:40:00,137.84,137.94,137.48,137.57,13540.0,125.7815,125.8727,125.453,125.5351,13540.0
2022-02-18 14:45:00,137.67,137.81,137.4,137.4,8177.0,125.6263,125.7541,125.38,125.38,8177.0
2022-02-18 14:50:00,137.4,137.93,137.35,137.92,11619.0,125.38,125.8636,125.3343,125.8545,11619.0
2022-02-18 14:55:00,137.92,138.11,137.75,138.04,9980.0,125.8545,126.0278,125.6993,125.964,9980.0
2022-02-18 15:00:00,138.15,138.4,138.0,138.18,10271.0,126.0643,126.2925,125.9275,126.0917,10271.0
2022-02-18 15:05:00,138.32,138.38,137.87,138.1,12478.0,126.2195,126.2742,125.8088,126.0187,12478.0
2022-02-18 15:10:00,138.16,138.37,137.85,138.07,10557.0,126.0735,126.2651,125.7906,125.9913,10557.0
2022-02-18 15:15:00,138.0,138.2,137.54,137.54,11486.0,125.9275,126.11,125.5077,125.5077,11486.0
2022-02-18 15:20:00,137.6,137.8,137.34,137.4,7126.0,125.5625,125.745,125.3252,125.38,7126.0
2022-02-18 15:25:00,137.4,137.62,137.3,137.41,13712.0,125.38,125.5807,125.2887,125.3891,13712.0
2022-02-18 15:30:00,137.43,137.43,136.84,137.13,15340.0,125.4073,125.4073,124.8689,125.1336,15340.0
2022-02-18 15:35:00,137.13,137.15,136.79,136.98,18434.0,125.1336,125.1518,124.8233,124.9967,18434.0
2022-02-18 15:40:00,136.96,137.45,136.9,137.45,15860.0,124.9784,125.4256,124.9237,125.4256,15860.0
2022-02-18 15:45:00,137.53,137.64,137.08,137.33,23517.0,125.4986,125.599,125.0879,125.3161,23517.0
2022-02-18 15:50:00,137.23,137.23,136.56,136.81,39112.0,125.2248,125.2248,124.6134,124.8416,39112.0
2022-02-18 15:55:00,136.94,137.07,136.47,136.48,79905.0,124.9602,125.0788,124.5313,124.5404,79905.0
2022-02-22 09:30:00,134.7,135.72,134.08,135.35,42392.0,122.9162,123.8469,122.3504,123.5093,42392.0
2022-02-22 09:35:00,135.74,136.25,135.5,136.25,3191.0,123.8652,124.3306,123.6462,124.3306,3191.0
2022-02-22 09:40:00,136.25,136.45,135.94,136.35,14066.0,124.3306,124.5131,124.0477,124.4218,14066.0
2022-02-22 09:45:00,136.48,137.68,136.44,137.68,6851.0,124.5404,125.6355,124.5039,125.6355,6851.0
2022-02-22 09:50:00,137.46,138.29,137.39,137.9,8043.0,125.4347,126.1921,125.3708,125.8362,8043.0
2022-02-22 09:55:00,138.07,138.17,137.63,137.65,10124.0,125.9913,126.0826,125.5898,125.6081,10124.0
2022-02-22 10:00:00,137.59,137.69,136.6,137.37,17504.0,125.5533,125.6446,124.6499,125.3526,17504.0
2022-02-22 10:05:00,137.3,137.52,136.8,137.24,10745.0,125.2887,125.4895,124.8324,125.2339,10745.0
2022-02-22 10:10:00,137.17,137.52,136.73,137.39,7739.0,125.1701,125.4895,124.7686,125.3708,7739.0
2022-02-22 10:15:00,137.32,137.49,137.15,137.44,9915.0,125.307,125.4621,125.1518,125.4165,9915.0
2022-02-22 10:20:00,137.39,138.07,137.37,137.43,9780.0,125.3708,125.9913,125.3526,125.4073,9780.0
2022-02-22 10:25:00,137.44,138.24,137.39,138.23,11945.0,125.4165,126.1465,125.3708,126.1373,11945.0
2022-02-22 10:30:00,138.13,138.18,137.34,137.54,16763.0,126.0461,126.0917,125.3252,125.5077,16763.0
2022-02-22 10:35:00,137.52,137.6,137.15,137.15,12628.0,125.4895,125.5625,125.1518,125.1518,12628.0
2022-02-22 10:40:00,137.23,137.26,136.92,137.18,5086.0,125.2248,125.2522,124.9419,125.1792,5086.0
2022-02-22 10:45:00,137.18,137.26,136.88,137.23,5937.0,125.1792,125.2522,124.9054,125.2248,5937.0
2022-02-22 10:50:00,137.27,137.27,136.43,136.77,8476.0,125.2613,125.2613,124.4948,124.8051,8476.0
2022-02-22 10:55:00,136.58,136.66,136.21,136.42,6930.0,124.6317,124.7047,124.2941,124.4857,6930.0
2022-02-22 11:00:00,136.39,136.55,136.25,136.25,9880.0,124.4583,124.6043,124.3306,124.3306,9880.0
2022-02-22 11:05:00,136.34,136.6,136.31,136.4,4364.0,124.4127,124.6499,124.3853,124.4674,4364.0
2022-02-22 11:10:00,136.41,136.66,136.41,136.55,4389.0,124.4766,124.7047,124.4766,124.6043,4389.0
2022-02-22 11:15:00,136.5,136.52,135.75,135.8,9818.0,124.5587,124.5769,123.8743,123.9199,9818.0
2022-02-22 11:20:00,135.69,135.83,135.47,135.83,5847.0,123.8195,123.9473,123.6188,123.9473,5847.0
2022-02-22 11:25:00,135.89,136.52,135.78,135.85,21822.0,124.0021,124.5769,123.9017,123.9655,21822.0
2022-02-22 11:30:00,135.77,136.18,135.77,136.12,6981.0,123.8925,124.2667,123.8925,124.2119,6981.0
2022-02-22 11:35:00,136.17,136.17,135.69,135.71,7505.0,124.2576,124.2576,123.8195,123.8378,7505.0
2022-02-22 11:40:00,135.7,135.79,135.42,135.53,7511.0,123.8287,123.9108,123.5732,123.6735,7511.0
2022-02-22 11:45:00,135.35,135.66,135.23,135.54,5143.0,123.5093,123.7922,123.3998,123.6827,5143.0
2022-02-22 11:50:00,135.54,135.8,135.01,135.01,5744.0,123.6827,123.9199,123.199,123.199,5744.0
2022-02-22 11:55:00,134.93,135.26,134.9,135.21,5391.0,123.126,123.4272,123.0987,123.3815,5391.0
2022-02-22 12:00:00,135.2,135.5,135.16,135.27,7183.0,123.3724,123.6462,123.3359,123.4363,7183.0
2022-02-22 12:05:00,135.33,135.53,135.07,135.11,8839.0,123.491,123.6735,123.2538,123.2903,8839.0
2022-02-22 12:10:00,135.26,135.26,134.97,135.01,3899.0,123.4272,123.4272,123.1625,123.199,3899.0
2022-02-22 12:15:00,134.96,134.98,134.8,134.8,3975.0,123.1534,123.1717,123.0074,123.0074,3975.0
2022-02-22 12:20:00,134.67,134.93,134.65,134.74,6677.0,122.8888,123.126,122.8705,122.9527,6677.0
2022-02-22 12:25:00,134.66,135.01,134.66,134.93,4574.0,122.8797,123.199,122.8797,123.126,4574.0
2022-02-22 12:30:00,134.9,135.04,134.66,134.77,6619.0,123.0987,123.2264,122.8797,122.98,6619.0
2022-02-22 12:35:00,134.84,135.17,134.81,135.17,11333.0,123.0439,123.345,123.0165,123.345,11333.0
2022-02-22 12:40:00,135.17,135.2,134.9,134.96,12204.0,123.345,123.3724,123.0987,123.1534,12204.0
2022-02-22 12:45:00,134.92,134.97,134.5,134.53,4941.0,123.1169,123.1625,122.7337,122.761,4941.0
2022-02-22 12:50:00,134.57,134.79,134.55,134.66,13943.0,122.7975,122.9983,122.7793,122.8797,13943.0
2022-02-22 12:55:00,134.78,134.85,134.56,134.59,9198.0,122.9892,123.053,122.7884,122.8158,9198.0
2022-02-22 13:00:00,134.73,134.82,134.5,134.82,7095.0,122.9435,123.0257,122.7337,123.0257,7095.0
2022-02-22 13:05:00,134.85,135.0,134.82,134.91,7847.0,123.053,123.1899,123.0257,123.1078,7847.0
2022-02-22 13:10:00,134.97,135.28,134.97,135.12,10468.0,123.1625,123.4454,123.1625,123.2994,10468.0
2022-02-22 13:15:00,135.12,135.12,134.43,134.59,6965.0,123.2994,123.2994,122.6698,122.8158,6965.0
2022-02-22 13:20:00,134.61,134.86,134.51,134.82,9083.0,122.834,123.0622,122.7428,123.0257,9083.0
2022-02-22 13:25:00,134.84,134.93,134.69,134.93,22222.0,123.0439,123.126,122.907,123.126,22222.0
2022-02-22 13:30:00,134.97,135.28,134.76,135.03,17901.0,123.1625,123.4454,122.9709,123.2173,17901.0
2022-02-22 13:35:00,134.89,134.95,134.61,134.67,7436.0,123.0895,123.1443,122.834,122.8888,7436.0
2022-02-22 13:40:00,134.68,134.86,134.32,134.58,12308.0,122.8979,123.0622,122.5694,122.8067,12308.0
2022-02-22 13:45:00,134.62,134.68,134.13,134.19,12951.0,122.8432,122.8979,122.396,122.4508,12951.0
2022-02-22 13:50:00,134.08,134.18,133.85,133.86,10571.0,122.3504,122.4416,122.1405,122.1496,10571.0
2022-02-22 13:55:00,133.85,134.24,133.85,134.24,5797.0,122.1405,122.4964,122.1405,122.4964,5797.0
2022-02-22 14:00:00,134.18,134.18,133.75,133.87,10494.0,122.4416,122.4416,122.0493,122.1588,10494.0
2022-02-22 14:05:00,133.84,133.91,133.69,133.73,5125.0,122.1314,122.1953,121.9945,122.031,5125.0
2022-02-22 14:10:00,133.67,133.88,133.38,133.64,28716.0,121.9763,122.1679,121.7116,121.9489,28716.0
2022-02-22 14:15:00,133.64,133.9,133.58,133.71,16495.0,121.9489,122.1861,121.8941,122.0128,16495.0
2022-02-22 14:20:00,133.79,134.02,133.35,133.51,12813.0,122.0858,122.2956,121.6843,121.8303,12813.0
2022-02-22 14:25:00,133.62,134.28,133.61,134.14,5569.0,121.9306,122.5329,121.9215,122.4051,5569.0
2022-02-22 14:30:00,134.3,135.13,134.07,134.55,7671.0,122.5511,123.3085,122.3413,122.7793,7671.0
2022-02-22 14:35:00,134.72,135.05,134.58,134.58,12760.0,122.9344,123.2355,122.8067,122.8067,12760.0
2022-02-22 14:40:00,134.72,134.87,134.22,134.29,5625.0,122.9344,123.0713,122.4781,122.542,5625.0
2022-02-22 14:45:00,134.29,135.23,134.06,135.16,16871.0,122.542,123.3998,122.3321,123.3359,16871.0
2022-02-22 14:50:00,135.21,136.17,135.21,136.03,10269.0,123.3815,124.2576,123.3815,124.1298,10269.0
2022-02-22 14:55:00,136.03,136.53,136.03,136.15,13437.0,124.1298,124.5861,124.1298,124.2393,13437.0
2022-02-22 15:00:00,136.17,137.24,136.05,137.19,11047.0,124.2576,125.2339,124.1481,125.1883,11047.0
2022-02-22 15:05:00,137.2,137.21,136.93,136.95,15995.0,125.1974,125.2066,124.9511,124.9693,15995.0
2022-02-22 15:10:00,137.01,137.36,136.8,136.88,15271.0,125.0241,125.3435,124.8324,124.9054,15271.0
2022-02-22 15:15:00,136.97,137.46,136.92,137.16,32949.0,124.9876,125.4347,124.9419,125.1609,32949.0
2022-02-22 15:20:00,137.07,137.31,136.69,136.96,15297.0,125.0788,125.2978,124.7321,124.9784,15297.0
2022-02-22 15:25:00,136.92,137.25,136.89,136.91,14595.0,124.9419,125.2431,124.9146,124.9328,14595.0
2022-02-22 15:30:00,136.86,136.91,136.41,136.71,17141.0,124.8872,124.9328,124.4766,124.7503,17141.0
2022-02-22 15:35:00,136.76,136.86,136.41,136.52,11588.0,124.7959,124.8872,124.4766,124.5769,11588.0
2022-02-22 15:40:00,136.64,136.66,135.95,136.05,20605.0,124.6864,124.7047,124.0568,124.1481,20605.0
2022-02-22 15:45:00,136.01,136.04,135.6,135.64,19178.0,124.1116,124.1389,123.7374,123.7739,19178.0
2022-02-22 15:50:00,135.47,135.47,134.56,134.65,24875.0,123.6188,123.6188,122.7884,122.8705,24875.0
2022-02-22 15:55:00,134.66,135.26,134.66,134.86,144247.0,122.8797,123.4272,122.8797,123.0622,144247.0
2022-02-23 09:30:00,136.8,137.97,136.6,137.76,23718.0,124.8324,125.9001,124.6499,125.7085,23718.0
2022-02-23 09:35:00,137.85,138.7,137.51,138.34,15386.0,125.7906,126.5662,125.4803,126.2377,15386.0
2022-02-23 09:40:00,138.34,138.57,137.15,137.25,12530.0,126.2377,126.4476,125.1518,125.2431,12530.0
2022-02-23 09:45:00,137.36,138.01,137.36,137.86,9273.0,125.3435,125.9366,125.3435,125.7997,9273.0
2022-02-23 09:50:00,137.82,137.82,136.39,136.45,22333.0,125.7632,125.7632,124.4583,124.5131,22333.0
2022-02-23 09:55:00,136.48,137.23,136.36,136.91,17850.0,124.5404,125.2248,124.4309,124.9328,17850.0
2022-02-23 10:00:00,136.8,136.92,136.44,136.69,7643.0,124.8324,124.9419,124.5039,124.7321,7643.0
2022-02-23 10:05:00,136.64,136.71,136.12,136.27,8834.0,124.6864,124.7503,124.2119,124.3488,8834.0
2022-02-23 10:10:00,136.27,136.41,135.95,135.99,14911.0,124.3488,124.4766,124.0568,124.0933,14911.0
2022-02-23 10:15:00,135.96,135.96,135.35,135.61,14753.0,124.0659,124.0659,123.5093,123.7465,14753.0
2022-02-23 10:20:00,135.58,136.19,135.27,135.37,13818.0,123.7192,124.2758,123.4363,123.5275,13818.0
2022-02-23 10:25:00,135.4,135.67,135.26,135.54,13483.0,123.5549,123.8013,123.4272,123.6827,13483.0
2022-02-23 10:30:00,135.47,136.12,135.35,135.83,7866.0,123.6188,124.2119,123.5093,123.9473,7866.0
2022-02-23 10:35:00,135.84,136.32,135.84,135.98,10917.0,123.9564,124.3944,123.9564,124.0842,10917.0
2022-02-23 10:40:00,136.06,136.1,135.71,135.84,6417.0,124.1572,124.1937,123.8378,123.9564,6417.0
2022-02-23 10:45:00,135.85,136.0,135.69,135.69,7003.0,123.9655,124.1024,123.8195,123.8195,7003.0
2022-02-23 10:50:00,135.55,135.86,135.55,135.67,4429.0,123.6918,123.9747,123.6918,123.8013,4429.0
2022-02-23 10:55:00,135.69,136.17,135.44,135.86,12705.0,123.8195,124.2576,123.5914,123.9747,12705.0
2022-02-23 11:00:00,135.81,136.1,135.5,135.62,12513.0,123.929,124.1937,123.6462,123.7557,12513.0
2022-02-23 11:05:00,135.66,135.89,135.51,135.55,10833.0,123.7922,124.0021,123.6553,123.6918,10833.0
2022-02-23 11:10:00,135.54,135.68,135.49,135.54,5828.0,123.6827,123.8104,123.637,123.6827,5828.0
2022-02-23 11:15:00,135.5,135.52,135.17,135.34,15414.0,123.6462,123.6644,123.345,123.5002,15414.0
2022-02-23 11:20:00,135.39,135.64,135.38,135.53,7451.0,123.5458,123.7739,123.5367,123.6735,7451.0
2022-02-23 11:25:00,135.56,135.84,135.48,135.56,7043.0,123.7009,123.9564,123.6279,123.7009,7043.0
2022-02-23 11:30:00,135.57,136.1,135.41,135.77,7791.0,123.71,124.1937,123.564,123.8925,7791.0
2022-02-23 11:35:00,135.69,136.37,135.69,136.31,8011.0,123.8195,124.4401,123.8195,124.3853,8011.0
2022-02-23 11:40:00,136.23,136.36,135.96,136.01,4917.0,124.3123,124.4309,124.0659,124.1116,4917.0
2022-02-23 11:45:00,136.04,136.47,135.98,136.45,4265.0,124.1389,124.5313,124.0842,124.5131,4265.0
2022-02-23 11:50:00,136.56,136.72,136.25,136.56,6934.0,124.6134,124.7594,124.3306,124.6134,6934.0
2022-02-23 11:55:00,136.67,136.87,136.61,136.72,10805.0,124.7138,124.8963,124.6591,124.7594,10805.0
2022-02-23 12:00:00,136.68,136.72,136.5,136.6,4085.0,124.7229,124.7594,124.5587,124.6499,4085.0
2022-02-23 12:05:00,136.71,137.1,136.6,137.02,9380.0,124.7503,125.1062,124.6499,125.0332,9380.0
2022-02-23 12:10:00,137.07,137.19,136.77,136.77,6218.0,125.0788,125.1883,124.8051,124.8051,6218.0
2022-02-23 12:15:00,136.82,137.31,136.82,137.31,4620.0,124.8507,125.2978,124.8507,125.2978,4620.0
2022-02-23 12:20:00,137.29,137.51,137.25,137.43,5001.0,125.2796,125.4803,125.2431,125.4073,5001.0
2022-02-23 12:25:00,137.47,137.96,137.47,137.86,7222.0,125.4438,125.891,125.4438,125.7997,7222.0
2022-02-23 12:30:00,137.94,137.94,137.3,137.3,4031.0,125.8727,125.8727,125.2887,125.2887,4031.0
2022-02-23 12:35:00,137.27,137.33,137.09,137.2,4621.0,125.2613,125.3161,125.0971,125.1974,4621.0
2022-02-23 12:40:00,137.27,137.38,137.17,137.35,6524.0,125.2613,125.3617,125.1701,125.3343,6524.0
2022-02-23 12:45:00,137.39,137.43,137.21,137.27,6418.0,125.3708,125.4073,125.2066,125.2613,6418.0
2022-02-23 12:50:00,137.28,137.28,136.81,136.83,4807.0,125.2705,125.2705,124.8416,124.8598,4807.0
2022-02-23 12:55:00,136.88,137.0,136.77,136.88,6100.0,124.9054,125.0149,124.8051,124.9054,6100.0
2022-02-23 13:00:00,136.91,136.91,136.7,136.73,4130.0,124.9328,124.9328,124.7412,124.7686,4130.0
2022-02-23 13:05:00,136.83,136.83,136.33,136.42,5287.0,124.8598,124.8598,124.4036,124.4857,5287.0
2022-02-23 13:10:00,136.5,136.5,135.89,135.96,8078.0,124.5587,124.5587,124.0021,124.0659,8078.0
2022-02-23 13:15:00,135.89,136.31,135.84,136.21,6444.0,124.0021,124.3853,123.9564,124.2941,6444.0
2022-02-23 13:20:00,136.17,136.28,135.84,135.9,3955.0,124.2576,124.3579,123.9564,124.0112,3955.0
2022-02-23 13:25:00,135.97,136.1,135.56,135.56,7098.0,124.0751,124.1937,123.7009,123.7009,7098.0
2022-02-23 13:30:00,135.64,135.65,135.16,135.16,7564.0,123.7739,123.783,123.3359,123.3359,7564.0
2022-02-23 13:35:00,135.27,135.84,135.27,135.75,3817.0,123.4363,123.9564,123.4363,123.8743,3817.0
2022-02-23 13:40:00,135.73,135.9,135.66,135.79,3755.0,123.856,124.0112,123.7922,123.9108,3755.0
2022-02-23 13:45:00,135.77,136.05,135.62,135.93,11481.0,123.8925,124.1481,123.7557,124.0386,11481.0
2022-02-23 13:50:00,135.99,136.0,135.18,135.21,5431.0,124.0933,124.1024,123.3542,123.3815,5431.0
2022-02-23 13:55:00,135.33,135.49,135.26,135.45,5277.0,123.491,123.637,123.4272,123.6005,5277.0
2022-02-23 14:00:00,135.42,135.63,135.14,135.23,9199.0,123.5732,123.7648,123.3177,123.3998,9199.0
2022-02-23 14:05:00,135.2,135.51,135.2,135.44,4600.0,123.3724,123.6553,123.3724,123.5914,4600.0
2022-02-23 14:10:00,135.47,135.62,135.24,135.42,6895.0,123.6188,123.7557,123.4089,123.5732,6895.0
2022-02-23 14:15:00,135.38,135.62,135.24,135.44,5323.0,123.5367,123.7557,123.4089,123.5914,5323.0
2022-02-23 14:20:00,135.37,135.41,134.77,134.81,7428.0,123.5275,123.564,122.98,123.0165,7428.0
2022-02-23 14:25:00,134.96,134.96,134.7,134.77,7417.0,123.1534,123.1534,122.9162,122.98,7417.0
2022-02-23 14:30:00,134.85,135.0,134.7,134.83,11607.0,123.053,123.1899,122.9162,123.0348,11607.0
2022-02-23 14:35:00,134.93,134.99,134.68,134.68,6153.0,123.126,123.1808,122.8979,122.8979,6153.0
2022-02-23 14:40:00,134.67,134.67,134.31,134.37,7487.0,122.8888,122.8888,122.5603,122.615,7487.0
2022-02-23 14:45:00,134.43,134.77,134.37,134.61,9313.0,122.6698,122.98,122.615,122.834,9313.0
2022-02-23 14:50:00,134.5,134.68,134.31,134.32,9714.0,122.7337,122.8979,122.5603,122.5694,9714.0
2022-02-23 14:55:00,134.33,134.71,134.25,134.43,11496.0,122.5785,122.9253,122.5055,122.6698,11496.0
2022-02-23 15:00:00,134.43,134.55,133.88,133.96,11545.0,122.6698,122.7793,122.1679,122.2409,11545.0
2022-02-23 15:05:00,134.0,134.08,133.49,133.67,11362.0,122.2774,122.3504,121.812,121.9763,11362.0
2022-02-23 15:10:00,133.72,133.72,133.32,133.69,14502.0,122.0219,122.0219,121.6569,121.9945,14502.0
2022-02-23 15:15:00,133.65,134.09,133.54,133.8,28883.0,121.958,122.3595,121.8576,122.0949,28883.0
2022-02-23 15:20:00,133.78,133.93,133.66,133.83,31861.0,122.0766,122.2135,121.9671,122.1223,31861.0
2022-02-23 15:25:00,133.84,134.27,133.76,134.14,11653.0,122.1314,122.5238,122.0584,122.4051,11653.0
2022-02-23 15:30:00,134.13,134.31,133.9,134.11,17660.0,122.396,122.5603,122.1861,122.3778,17660.0
2022-02-23 15:35:00,134.13,134.18,133.81,133.81,19676.0,122.396,122.4416,122.104,122.104,19676.0
2022-02-23 15:40:00,133.83,134.13,133.83,134.03,25209.0,122.1223,122.396,122.1223,122.3048,25209.0
2022-02-23 15:45:00,133.99,134.23,133.58,133.6,28659.0,122.2683,122.4873,121.8941,121.9124,28659.0
2022-02-23 15:50:00,133.52,133.67,133.25,133.38,34822.0,121.8394,121.9763,121.593,121.7116,34822.0
2022-02-23 15:55:00,133.4,133.58,133.29,133.44,153762.0,121.7299,121.8941,121.6295,121.7664,153762.0
2022-02-24 09:30:00,129.16,130.17,128.42,129.59,75062.0,117.8608,118.7824,117.1855,118.2532,75062.0
2022-02-24 09:35:00,129.72,131.69,129.18,131.69,14442.0,118.3718,120.1695,117.8791,120.1695,14442.0
2022-02-24 09:40:00,131.59,131.59,129.57,129.81,17216.0,120.0782,120.0782,118.2349,118.4539,17216.0
2022-02-24 09:45:00,129.86,131.16,129.85,131.16,23466.0,118.4996,119.6858,118.4904,119.6858,23466.0
2022-02-24 09:50:00,131.2,131.5,130.23,130.34,11944.0,119.7223,119.9961,118.8372,118.9376,11944.0
2022-02-24 09:55:00,130.25,131.17,130.0,130.97,22902.0,118.8554,119.695,118.6273,119.5125,22902.0
2022-02-24 10:00:00,130.94,130.94,130.13,130.26,12670.0,119.4851,119.4851,118.7459,118.8646,12670.0
2022-02-24 10:05:00,130.21,130.45,129.69,130.07,18513.0,118.8189,119.038,118.3444,118.6912,18513.0
2022-02-24 10:10:00,130.0,131.19,129.97,131.08,14850.0,118.6273,119.7132,118.5999,119.6128,14850.0
2022-02-24 10:15:00,130.97,131.6,130.96,131.51,13738.0,119.5125,120.0873,119.5033,120.0052,13738.0
2022-02-24 10:20:00,131.47,131.97,130.88,131.13,18150.0,119.9687,120.425,119.4303,119.6585,18150.0
2022-02-24 10:25:00,131.19,131.33,130.47,130.71,37931.0,119.7132,119.841,119.0562,119.2752,37931.0
2022-02-24 10:30:00,130.68,131.06,130.11,131.06,16109.0,119.2478,119.5946,118.7277,119.5946,16109.0
2022-02-24 10:35:00,130.89,130.89,129.95,130.47,13451.0,119.4395,119.4395,118.5817,119.0562,13451.0
2022-02-24 10:40:00,130.46,130.49,129.7,130.1,27072.0,119.0471,119.0745,118.3536,118.7186,27072.0
2022-02-24 10:45:00,130.09,131.43,130.09,131.36,16494.0,118.7094,119.9322,118.7094,119.8683,16494.0
2022-02-24 10:50:00,131.27,131.55,130.68,131.43,14642.0,119.7862,120.0417,119.2478,119.9322,14642.0
2022-02-24 10:55:00,131.46,131.89,131.36,131.37,15772.0,119.9596,120.352,119.8683,119.8775,15772.0
2022-02-24 11:00:00,131.05,131.63,130.92,131.19,13040.0,119.5855,120.1147,119.4668,119.7132,13040.0
2022-02-24 11:05:00,131.19,132.48,131.09,132.25,14714.0,119.7132,120.8904,119.622,120.6805,14714.0
2022-02-24 11:10:00,132.3,133.08,132.06,133.03,12281.0,120.7261,121.4379,120.5071,121.3922,12281.0
2022-02-24 11:15:00,133.05,133.41,132.69,133.36,12445.0,121.4105,121.739,121.082,121.6934,12445.0
2022-02-24 11:20:00,133.47,133.58,132.95,132.95,14654.0,121.7938,121.8941,121.3192,121.3192,14654.0
2022-02-24 11:25:00,132.84,133.2,132.52,132.52,9772.0,121.2189,121.5474,120.9269,120.9269,9772.0
2022-02-24 11:30:00,132.67,132.94,132.31,132.72,23986.0,121.0637,121.3101,120.7352,121.1094,23986.0
2022-02-24 11:35:00,132.99,133.04,132.64,133.03,5914.0,121.3557,121.4014,121.0364,121.3922,5914.0
2022-02-24 11:40:00,133.23,133.26,132.42,132.61,6937.0,121.5748,121.6021,120.8356,121.009,6937.0
2022-02-24 11:45:00,132.66,133.02,132.23,132.97,8797.0,121.0546,121.3831,120.6622,121.3375,8797.0
2022-02-24 11:50:00,133.15,133.57,132.98,133.49,8819.0,121.5018,121.885,121.3466,121.812,8819.0
2022-02-24 11:55:00,133.36,134.03,133.22,133.94,10527.0,121.6934,122.3048,121.5656,122.2226,10527.0
2022-02-24 12:00:00,133.94,134.14,133.86,133.96,6336.0,122.2226,122.4051,122.1496,122.2409,6336.0
2022-02-24 12:05:00,134.01,134.01,133.28,133.31,8065.0,122.2865,122.2865,121.6204,121.6478,8065.0
2022-02-24 12:10:00,133.36,133.41,132.6,132.6,13053.0,121.6934,121.739,120.9999,120.9999,13053.0
2022-02-24 12:15:00,132.62,133.25,132.53,133.02,14311.0,121.0181,121.593,120.936,121.3831,14311.0
2022-02-24 12:20:00,133.04,133.04,132.3,132.4,7231.0,121.4014,121.4014,120.7261,120.8174,7231.0
2022-02-24 12:25:00,132.4,133.02,132.38,133.02,9016.0,120.8174,121.3831,120.7991,121.3831,9016.0
2022-02-24 12:30:00,133.06,133.3,132.53,132.92,8185.0,121.4196,121.6386,120.936,121.2919,8185.0
2022-02-24 12:35:00,132.92,133.84,132.91,133.84,7834.0,121.2919,122.1314,121.2827,122.1314,7834.0
2022-02-24 12:40:00,133.94,134.17,133.84,133.89,13715.0,122.2226,122.4325,122.1314,122.177,13715.0
2022-02-24 12:45:00,133.9,134.23,133.79,133.88,11400.0,122.1861,122.4873,122.0858,122.1679,11400.0
2022-02-24 12:50:00,133.86,134.04,133.64,133.94,11373.0,122.1496,122.3139,121.9489,122.2226,11373.0
2022-02-24 12:55:00,133.91,134.15,133.21,133.21,14458.0,122.1953,122.4143,121.5565,121.5565,14458.0
2022-02-24 13:00:00,133.3,133.6,133.2,133.6,9000.0,121.6386,121.9124,121.5474,121.9124,9000.0
2022-02-24 13:05:00,133.62,134.4,133.62,134.4,8064.0,121.9306,122.6424,121.9306,122.6424,8064.0
2022-02-24 13:10:00,134.37,134.75,134.22,134.61,10292.0,122.615,122.9618,122.4781,122.834,10292.0
2022-02-24 13:15:00,134.65,134.65,134.14,134.5,7864.0,122.8705,122.8705,122.4051,122.7337,7864.0
2022-02-24 13:20:00,134.42,134.65,134.22,134.24,12009.0,122.6606,122.8705,122.4781,122.4964,12009.0
2022-02-24 13:25:00,134.31,134.39,134.04,134.05,5658.0,122.5603,122.6333,122.3139,122.323,5658.0
2022-02-24 13:30:00,134.1,134.76,134.1,134.63,8316.0,122.3686,122.9709,122.3686,122.8523,8316.0
2022-02-24 13:35:00,134.58,135.37,134.55,135.35,10915.0,122.8067,123.5275,122.7793,123.5093,10915.0
2022-02-24 13:40:00,135.45,135.56,134.77,134.77,6378.0,123.6005,123.7009,122.98,122.98,6378.0
2022-02-24 13:45:00,134.72,136.0,134.66,136.0,11281.0,122.9344,124.1024,122.8797,124.1024,11281.0
2022-02-24 13:50:00,136.05,136.19,135.53,135.53,5753.0,124.1481,124.2758,123.6735,123.6735,5753.0
2022-02-24 13:55:00,135.5,135.5,134.92,135.15,9707.0,123.6462,123.6462,123.1169,123.3268,9707.0
2022-02-24 14:00:00,135.22,135.26,134.54,135.14,18600.0,123.3907,123.4272,122.7702,123.3177,18600.0
2022-02-24 14:05:00,135.24,135.44,134.5,134.5,11265.0,123.4089,123.5914,122.7337,122.7337,11265.0
2022-02-24 14:10:00,134.61,135.29,134.58,135.29,21964.0,122.834,123.4545,122.8067,123.4545,21964.0
2022-02-24 14:15:00,135.36,135.72,135.18,135.72,9706.0,123.5184,123.8469,123.3542,123.8469,9706.0
2022-02-24 14:20:00,135.73,135.86,135.62,135.71,10248.0,123.856,123.9747,123.7557,123.8378,10248.0
2022-02-24 14:25:00,135.8,135.95,135.52,135.72,7451.0,123.9199,124.0568,123.6644,123.8469,7451.0
2022-02-24 14:30:00,135.8,136.68,135.76,136.59,15101.0,123.9199,124.7229,123.8834,124.6408,15101.0
2022-02-24 14:35:00,136.62,137.21,136.55,137.21,10803.0,124.6682,125.2066,124.6043,125.2066,10803.0
2022-02-24 14:40:00,137.22,137.27,136.7,136.8,7516.0,125.2157,125.2613,124.7412,124.8324,7516.0
2022-02-24 14:45:00,136.92,137.16,136.62,137.15,8657.0,124.9419,125.1609,124.6682,125.1518,8657.0
2022-02-24 14:50:00,137.07,137.14,136.62,137.13,5189.0,125.0788,125.1427,124.6682,125.1336,5189.0
2022-02-24 14:55:00,137.08,137.09,136.6,136.82,7628.0,125.0879,125.0971,124.6499,124.8507,7628.0
2022-02-24 15:00:00,136.94,137.43,136.59,137.43,7718.0,124.9602,125.4073,124.6408,125.4073,7718.0
2022-02-24 15:05:00,137.31,137.82,137.28,137.34,15948.0,125.2978,125.7632,125.2705,125.3252,15948.0
2022-02-24 15:10:00,137.33,137.47,137.08,137.47,10925.0,125.3161,125.4438,125.0879,125.4438,10925.0
2022-02-24 15:15:00,137.35,137.66,137.21,137.66,15381.0,125.3343,125.6172,125.2066,125.6172,15381.0
2022-02-24 15:20:00,137.66,137.66,137.22,137.31,10891.0,125.6172,125.6172,125.2157,125.2978,10891.0
2022-02-24 15:25:00,137.34,137.7,137.07,137.07,12667.0,125.3252,125.6537,125.0788,125.0788,12667.0
2022-02-24 15:30:00,137.2,138.45,137.15,138.45,10527.0,125.1974,126.3381,125.1518,126.3381,10527.0
2022-02-24 15:35:00,138.4,138.83,138.33,138.58,14104.0,126.2925,126.6849,126.2286,126.4567,14104.0
2022-02-24 15:40:00,138.65,138.68,138.03,138.05,22707.0,126.5206,126.548,125.9548,125.9731,22707.0
2022-02-24 15:45:00,137.99,138.3,137.73,137.77,20221.0,125.9183,126.2012,125.6811,125.7176,20221.0
2022-02-24 15:50:00,137.81,138.74,137.81,138.63,46833.0,125.7541,126.6027,125.7541,126.5023,46833.0
2022-02-24 15:55:00,138.67,139.04,138.43,138.79,110431.0,126.5389,126.8765,126.3198,126.6484,110431.0
2022-02-25 09:30:00,138.79,139.05,137.92,139.03,25600.0,126.6484,126.8856,125.8545,126.8674,25600.0
2022-02-25 09:35:00,139.03,139.46,138.14,138.14,17004.0,126.8674,127.2597,126.0552,126.0552,17004.0
2022-02-25 09:40:00,138.03,138.11,136.97,136.97,7366.0,125.9548,126.0278,124.9876,124.9876,7366.0
2022-02-25 09:45:00,136.96,138.11,136.96,138.11,7963.0,124.9784,126.0278,124.9784,126.0278,7963.0
2022-02-25 09:50:00,137.96,138.16,137.15,137.58,4215.0,125.891,126.0735,125.1518,125.5442,4215.0
2022-02-25 09:55:00,137.8,137.83,136.72,136.86,24256.0,125.745,125.7723,124.7594,124.8872,24256.0
2022-02-25 10:00:00,136.88,137.07,136.19,136.21,14260.0,124.9054,125.0788,124.2758,124.2941,14260.0
2022-02-25 10:05:00,136.32,137.14,136.2,137.07,8073.0,124.3944,125.1427,124.2849,125.0788,8073.0
2022-02-25 10:10:00,137.41,137.41,136.66,136.83,6510.0,125.3891,125.3891,124.7047,124.8598,6510.0
2022-02-25 10:15:00,136.75,137.27,136.55,137.04,5886.0,124.7868,125.2613,124.6043,125.0514,5886.0
2022-02-25 10:20:00,137.26,138.21,137.26,138.1,12184.0,125.2522,126.1191,125.2522,126.0187,12184.0
2022-02-25 10:25:00,138.08,138.52,138.04,138.51,8462.0,126.0005,126.402,125.964,126.3928,8462.0
2022-02-25 10:30:00,138.51,138.84,138.28,138.68,10383.0,126.3928,126.694,126.183,126.548,10383.0
2022-02-25 10:35:00,138.61,138.75,138.2,138.49,7958.0,126.4841,126.6119,126.11,126.3746,7958.0
2022-02-25 10:40:00,138.64,139.31,138.64,139.31,5688.0,126.5115,127.1229,126.5115,127.1229,5688.0
2022-02-25 10:45:00,139.21,139.62,139.21,139.55,6367.0,127.0316,127.4057,127.0316,127.3419,6367.0
2022-02-25 10:50:00,139.51,139.66,139.25,139.39,3251.0,127.3054,127.4422,127.0681,127.1959,3251.0
2022-02-25 10:55:00,139.3,139.85,139.28,139.48,9181.0,127.1137,127.6156,127.0955,127.278,9181.0
2022-02-25 11:00:00,139.27,139.62,139.11,139.38,6856.0,127.0864,127.4057,126.9404,127.1867,6856.0
2022-02-25 11:05:00,139.32,139.32,138.86,139.19,18547.0,127.132,127.132,126.7122,127.0134,18547.0
2022-02-25 11:10:00,139.15,139.46,138.83,139.44,17340.0,126.9769,127.2597,126.6849,127.2415,17340.0
2022-02-25 11:15:00,139.25,139.72,138.99,139.72,9944.0,127.0681,127.497,126.8309,127.497,9944.0
2022-02-25 11:20:00,139.67,139.69,139.42,139.52,2552.0,127.4514,127.4696,127.2232,127.3145,2552.0
2022-02-25 11:25:00,139.52,139.52,139.27,139.35,2951.0,127.3145,127.3145,127.0864,127.1594,2951.0
2022-02-25 11:30:00,139.36,139.36,138.86,139.36,4035.0,127.1685,127.1685,126.7122,127.1685,4035.0
2022-02-25 11:35:00,139.36,139.38,138.92,139.14,15540.0,127.1685,127.1867,126.767,126.9677,15540.0
2022-02-25 11:40:00,139.17,139.38,139.04,139.25,3503.0,126.9951,127.1867,126.8765,127.0681,3503.0
2022-02-25 11:45:00,139.27,139.45,139.27,139.44,4559.0,127.0864,127.2506,127.0864,127.2415,4559.0
2022-02-25 11:50:00,139.45,139.52,139.23,139.42,5038.0,127.2506,127.3145,127.0499,127.2232,5038.0
2022-02-25 11:55:00,139.32,139.48,139.29,139.48,4860.0,127.132,127.278,127.1046,127.278,4860.0
2022-02-25 12:00:00,139.47,139.65,139.39,139.45,6070.0,127.2689,127.4331,127.1959,127.2506,6070.0
2022-02-25 12:05:00,139.44,139.57,139.24,139.26,6160.0,127.2415,127.3601,127.059,127.0772,6160.0
2022-02-25 12:10:00,139.18,139.37,138.85,139.09,7612.0,127.0042,127.1776,126.7031,126.9221,7612.0
2022-02-25 12:15:00,139.05,139.36,139.05,139.26,5888.0,126.8856,127.1685,126.8856,127.0772,5888.0
2022-02-25 12:20:00,139.24,139.24,139.09,139.14,1700.0,127.059,127.059,126.9221,126.9677,1700.0
2022-02-25 12:25:00,139.07,139.36,139.02,139.34,6735.0,126.9039,127.1685,126.8582,127.1502,6735.0
2022-02-25 12:30:00,139.35,139.57,139.35,139.53,5121.0,127.1594,127.3601,127.1594,127.3236,5121.0
2022-02-25 12:35:00,139.5,139.69,139.44,139.54,5172.0,127.2962,127.4696,127.2415,127.3327,5172.0
2022-02-25 12:40:00,139.49,139.66,139.45,139.5,4157.0,127.2871,127.4422,127.2506,127.2962,4157.0
2022-02-25 12:45:00,139.5,139.7,139.48,139.51,11506.0,127.2962,127.4787,127.278,127.3054,11506.0
2022-02-25 12:50:00,139.05,139.28,138.87,138.89,20729.0,126.8856,127.0955,126.7214,126.7396,20729.0
2022-02-25 12:55:00,138.91,138.91,138.58,138.79,14340.0,126.7579,126.7579,126.4567,126.6484,14340.0
2022-02-25 13:00:00,138.88,139.16,138.84,139.12,6007.0,126.7305,126.986,126.694,126.9495,6007.0
2022-02-25 13:05:00,139.01,139.03,138.64,138.68,4856.0,126.8491,126.8674,126.5115,126.548,4856.0
2022-02-25 13:10:00,138.78,138.78,138.24,138.32,34296.0,126.6392,126.6392,126.1465,126.2195,34296.0
2022-02-25 13:15:00,138.23,138.54,138.09,138.53,8780.0,126.1373,126.4202,126.0096,126.4111,8780.0
2022-02-25 13:20:00,138.53,138.59,138.3,138.5,4818.0,126.4111,126.4658,126.2012,126.3837,4818.0
2022-02-25 13:25:00,138.55,138.75,138.46,138.72,18818.0,126.4293,126.6119,126.3472,126.5845,18818.0
2022-02-25 13:30:00,138.72,139.09,138.67,138.97,7316.0,126.5845,126.9221,126.5389,126.8126,7316.0
2022-02-25 13:35:00,139.01,139.03,138.5,138.76,9198.0,126.8491,126.8674,126.3837,126.621,9198.0
2022-02-25 13:40:00,138.84,139.18,138.8,139.11,6348.0,126.694,127.0042,126.6575,126.9404,6348.0
2022-02-25 13:45:00,139.16,139.22,138.96,139.22,9701.0,126.986,127.0407,126.8035,127.0407,9701.0
2022-02-25 13:50:00,139.21,139.3,139.13,139.3,5460.0,127.0316,127.1137,126.9586,127.1137,5460.0
2022-02-25 13:55:00,139.12,139.12,138.59,138.96,17317.0,126.9495,126.9495,126.4658,126.8035,17317.0
2022-02-25 14:00:00,139.03,139.17,138.61,139.17,12116.0,126.8674,126.9951,126.4841,126.9951,12116.0
2022-02-25 14:05:00,139.06,139.08,138.27,138.28,8681.0,126.8947,126.913,126.1738,126.183,8681.0
2022-02-25 14:10:00,138.28,138.34,137.72,137.82,11580.0,126.183,126.2377,125.672,125.7632,11580.0
2022-02-25 14:15:00,137.86,138.24,137.86,138.18,7377.0,125.7997,126.1465,125.7997,126.0917,7377.0
2022-02-25 14:20:00,138.11,138.37,138.11,138.32,14249.0,126.0278,126.2651,126.0278,126.2195,14249.0
2022-02-25 14:25:00,138.31,138.48,138.18,138.29,14093.0,126.2103,126.3655,126.0917,126.1921,14093.0
2022-02-25 14:30:00,138.36,138.61,137.78,137.88,11629.0,126.256,126.4841,125.7267,125.818,11629.0
2022-02-25 14:35:00,137.88,138.17,137.87,137.97,13027.0,125.818,126.0826,125.8088,125.9001,13027.0
2022-02-25 14:40:00,137.92,138.24,137.8,138.06,14870.0,125.8545,126.1465,125.745,125.9822,14870.0
2022-02-25 14:45:00,138.02,138.22,137.85,137.88,37241.0,125.9457,126.1282,125.7906,125.818,37241.0
2022-02-25 14:50:00,137.8,138.03,137.63,137.98,21572.0,125.745,125.9548,125.5898,125.9092,21572.0
2022-02-25 14:55:00,137.93,138.28,137.93,138.06,18508.0,125.8636,126.183,125.8636,125.9822,18508.0
2022-02-25 15:00:00,138.06,138.09,137.84,137.91,9235.0,125.9822,126.0096,125.7815,125.8453,9235.0
2022-02-25 15:05:00,137.95,138.18,137.82,138.12,9684.0,125.8818,126.0917,125.7632,126.037,9684.0
2022-02-25 15:10:00,138.19,138.3,137.92,138.3,7100.0,126.1008,126.2012,125.8545,126.2012,7100.0
2022-02-25 15:15:00,138.34,138.76,138.29,138.75,23787.0,126.2377,126.621,126.1921,126.6119,23787.0
2022-02-25 15:20:00,138.74,138.92,138.46,138.78,14934.0,126.6027,126.767,126.3472,126.6392,14934.0
2022-02-25 15:25:00,138.76,138.79,138.43,138.52,11977.0,126.621,126.6484,126.3198,126.402,11977.0
2022-02-25 15:30:00,138.58,138.86,138.48,138.6,13868.0,126.4567,126.7122,126.3655,126.475,13868.0
2022-02-25 15:35:00,138.55,138.69,138.42,138.45,24709.0,126.4293,126.5571,126.3107,126.3381,24709.0
2022-02-25 15:40:00,138.47,138.81,138.33,138.73,31719.0,126.3563,126.6666,126.2286,126.5936,31719.0
2022-02-25 15:45:00,138.67,138.71,138.19,138.44,57513.0,126.5389,126.5754,126.1008,126.329,57513.0
2022-02-25 15:50:00,138.46,139.23,138.39,139.12,41977.0,126.3472,127.0499,126.2833,126.9495,41977.0
2022-02-25 15:55:00,139.13,139.4,138.8,139.27,145009.0,126.9586,127.205,126.6575,127.0864,145009.0
2022-02-28 09:30:00,137.99,138.92,137.79,138.73,34090.0,125.9183,126.767,125.7358,126.5936,34090.0
2022-02-28 09:35:00,138.96,139.0,138.35,138.44,17080.0,126.8035,126.84,126.2468,126.329,17080.0
2022-02-28 09:40:00,138.49,138.55,137.57,137.68,8259.0,126.3746,126.4293,125.5351,125.6355,8259.0
2022-02-28 09:45:00,137.67,137.88,137.17,137.56,15642.0,125.6263,125.818,125.1701,125.526,15642.0
2022-02-28 09:50:00,137.5,138.34,137.37,138.2,8300.0,125.4712,126.2377,125.3526,126.11,8300.0
2022-02-28 09:55:00,138.41,138.84,138.15,138.84,4773.0,126.3016,126.694,126.0643,126.694,4773.0
2022-02-28 10:00:00,138.87,139.17,138.05,138.22,8408.0,126.7214,126.9951,125.9731,126.1282,8408.0
2022-02-28 10:05:00,138.3,138.54,138.17,138.2,5923.0,126.2012,126.4202,126.0826,126.11,5923.0
2022-02-28 10:10:00,138.21,138.28,137.82,137.93,2853.0,126.1191,126.183,125.7632,125.8636,2853.0
2022-02-28 10:15:00,138.1,138.11,137.62,137.7,4296.0,126.0187,126.0278,125.5807,125.6537,4296.0
2022-02-28 10:20:00,137.87,138.17,137.83,138.05,3231.0,125.8088,126.0826,125.7723,125.9731,3231.0
2022-02-28 10:25:00,138.01,138.16,137.71,137.93,2510.0,125.9366,126.0735,125.6628,125.8636,2510.0
2022-02-28 10:30:00,138.08,138.47,138.08,138.4,2851.0,126.0005,126.3563,126.0005,126.2925,2851.0
2022-02-28 10:35:00,138.32,138.8,138.32,138.8,2170.0,126.2195,126.6575,126.2195,126.6575,2170.0
2022-02-28 10:40:00,138.85,139.32,138.74,139.07,3145.0,126.7031,127.132,126.6027,126.9039,3145.0
2022-02-28 10:45:00,139.24,139.31,138.75,138.86,8879.0,127.059,127.1229,126.6119,126.7122,8879.0
2022-02-28 10:50:00,139.0,139.28,138.94,139.06,3695.0,126.84,127.0955,126.7852,126.8947,3695.0
2022-02-28 10:55:00,139.13,139.44,138.98,139.05,11563.0,126.9586,127.2415,126.8217,126.8856,11563.0
2022-02-28 11:00:00,139.07,139.23,138.74,139.14,5100.0,126.9039,127.0499,126.6027,126.9677,5100.0
2022-02-28 11:05:00,139.1,139.12,138.22,138.24,18021.0,126.9312,126.9495,126.1282,126.1465,18021.0
2022-02-28 11:10:00,138.2,138.63,138.08,138.45,5444.0,126.11,126.5023,126.0005,126.3381,5444.0
2022-02-28 11:15:00,138.51,138.98,138.44,138.8,7850.0,126.3928,126.8217,126.329,126.6575,7850.0
2022-02-28 11:20:00,138.91,139.2,138.91,139.15,6950.0,126.7579,127.0225,126.7579,126.9769,6950.0
2022-02-28 11:25:00,139.11,139.38,139.03,139.38,6190.0,126.9404,127.1867,126.8674,127.1867,6190.0
2022-02-28 11:30:00,139.37,139.71,139.33,139.55,6287.0,127.1776,127.4879,127.1411,127.3419,6287.0
2022-02-28 11:35:00,139.48,139.63,139.29,139.4,5115.0,127.278,127.4149,127.1046,127.205,5115.0
2022-02-28 11:40:00,139.34,139.59,139.27,139.56,5790.0,127.1502,127.3784,127.0864,127.351,5790.0
2022-02-28 11:45:00,139.51,139.55,139.14,139.34,8632.0,127.3054,127.3419,126.9677,127.1502,8632.0
2022-02-28 11:50:00,139.31,139.32,139.08,139.21,17582.0,127.1229,127.132,126.913,127.0316,17582.0
2022-02-28 11:55:00,139.25,139.35,139.11,139.16,7614.0,127.0681,127.1594,126.9404,126.986,7614.0
2022-02-28 12:00:00,139.15,139.21,138.85,138.85,7335.0,126.9769,127.0316,126.7031,126.7031,7335.0
2022-02-28 12:05:00,138.82,138.82,138.2,138.24,3350.0,126.6757,126.6757,126.11,126.1465,3350.0
2022-02-28 12:10:00,138.17,138.17,137.41,137.56,5986.0,126.0826,126.0826,125.3891,125.526,5986.0
2022-02-28 12:15:00,137.58,137.58,137.24,137.36,7695.0,125.5442,125.5442,125.2339,125.3435,7695.0
2022-02-28 12:20:00,137.36,137.52,137.09,137.18,8722.0,125.3435,125.4895,125.0971,125.1792,8722.0
2022-02-28 12:25:00,137.13,137.2,136.83,137.0,13078.0,125.1336,125.1974,124.8598,125.0149,13078.0
2022-02-28 12:30:00,136.93,137.12,136.67,136.75,8161.0,124.9511,125.1244,124.7138,124.7868,8161.0
2022-02-28 12:35:00,136.82,136.88,136.45,136.51,4215.0,124.8507,124.9054,124.5131,124.5678,4215.0
2022-02-28 12:40:00,136.54,136.57,136.13,136.19,6464.0,124.5952,124.6226,124.2211,124.2758,6464.0
2022-02-28 12:45:00,136.17,136.43,135.97,136.35,7104.0,124.2576,124.4948,124.0751,124.4218,7104.0
2022-02-28 12:50:00,136.32,136.41,136.05,136.15,6662.0,124.3944,124.4766,124.1481,124.2393,6662.0
2022-02-28 12:55:00,136.18,136.54,136.13,136.54,5500.0,124.2667,124.5952,124.2211,124.5952,5500.0
2022-02-28 13:00:00,136.58,137.11,136.58,137.02,4134.0,124.6317,125.1153,124.6317,125.0332,4134.0
2022-02-28 13:05:00,137.15,137.52,137.09,137.52,3749.0,125.1518,125.4895,125.0971,125.4895,3749.0
2022-02-28 13:10:00,137.42,137.59,137.36,137.45,4437.0,125.3982,125.5533,125.3435,125.4256,4437.0
2022-02-28 13:15:00,137.42,137.46,136.62,136.62,6798.0,125.3982,125.4347,124.6682,124.6682,6798.0
2022-02-28 13:20:00,136.63,136.67,136.3,136.5,5142.0,124.6773,124.7138,124.3762,124.5587,5142.0
2022-02-28 13:25:00,136.55,137.05,136.44,137.0,5409.0,124.6043,125.0606,124.5039,125.0149,5409.0
2022-02-28 13:30:00,136.89,137.24,136.79,136.94,3700.0,124.9146,125.2339,124.8233,124.9602,3700.0
2022-02-28 13:35:00,137.04,137.38,136.91,137.3,3726.0,125.0514,125.3617,124.9328,125.2887,3726.0
2022-02-28 13:40:00,137.22,137.52,137.14,137.14,4511.0,125.2157,125.4895,125.1427,125.1427,4511.0
2022-02-28 13:45:00,137.26,137.26,136.95,137.14,4605.0,125.2522,125.2522,124.9693,125.1427,4605.0
2022-02-28 13:50:00,137.3,137.64,137.3,137.47,6221.0,125.2887,125.599,125.2887,125.4438,6221.0
2022-02-28 13:55:00,137.36,137.45,137.2,137.27,4189.0,125.3435,125.4256,125.1974,125.2613,4189.0
2022-02-28 14:00:00,137.25,137.25,136.18,136.26,6450.0,125.2431,125.2431,124.2667,124.3397,6450.0
2022-02-28 14:05:00,136.28,136.35,135.74,135.76,9415.0,124.3579,124.4218,123.8652,123.8834,9415.0
2022-02-28 14:10:00,135.75,136.23,135.67,136.18,10327.0,123.8743,124.3123,123.8013,124.2667,10327.0
2022-02-28 14:15:00,136.25,136.49,136.04,136.49,9154.0,124.3306,124.5496,124.1389,124.5496,9154.0
2022-02-28 14:20:00,136.39,136.42,135.72,135.72,7600.0,124.4583,124.4857,123.8469,123.8469,7600.0
2022-02-28 14:25:00,135.82,136.14,135.76,135.96,11232.0,123.9382,124.2302,123.8834,124.0659,11232.0
2022-02-28 14:30:00,135.9,136.13,135.81,135.9,5117.0,124.0112,124.2211,123.929,124.0112,5117.0
2022-02-28 14:35:00,135.89,136.2,135.53,135.6,6509.0,124.0021,124.2849,123.6735,123.7374,6509.0
2022-02-28 14:40:00,135.61,136.39,135.56,136.22,5953.0,123.7465,124.4583,123.7009,124.3032,5953.0
2022-02-28 14:45:00,136.27,136.28,135.95,135.95,4936.0,124.3488,124.3579,124.0568,124.0568,4936.0
2022-02-28 14:50:00,136.08,136.1,135.88,136.03,4019.0,124.1754,124.1937,123.9929,124.1298,4019.0
2022-02-28 14:55:00,136.11,136.54,136.0,136.33,6400.0,124.2028,124.5952,124.1024,124.4036,6400.0
2022-02-28 15:00:00,136.31,136.31,136.03,136.08,6533.0,124.3853,124.3853,124.1298,124.1754,6533.0
2022-02-28 15:05:00,136.1,136.16,135.74,135.95,7175.0,124.1937,124.2484,123.8652,124.0568,7175.0
2022-02-28 15:10:00,135.97,136.02,135.7,135.89,6619.0,124.0751,124.1207,123.8287,124.0021,6619.0
2022-02-28 15:15:00,135.89,136.32,135.81,136.22,5526.0,124.0021,124.3944,123.929,124.3032,5526.0
2022-02-28 15:20:00,136.36,136.73,136.36,136.54,5226.0,124.4309,124.7686,124.4309,124.5952,5226.0
2022-02-28 15:25:00,136.61,136.77,136.47,136.58,6326.0,124.6591,124.8051,124.5313,124.6317,6326.0
2022-02-28 15:30:00,136.57,136.62,136.31,136.31,4848.0,124.6226,124.6682,124.3853,124.3853,4848.0
2022-02-28 15:35:00,136.19,136.33,135.9,136.12,6752.0,124.2758,124.4036,124.0112,124.2119,6752.0
2022-02-28 15:40:00,136.2,136.99,136.2,136.94,8286.0,124.2849,125.0058,124.2849,124.9602,8286.0
2022-02-28 15:45:00,136.93,137.45,136.92,137.34,14745.0,124.9511,125.4256,124.9419,125.3252,14745.0
2022-02-28 15:50:00,137.48,137.65,136.99,137.63,24476.0,125.453,125.6081,125.0058,125.5898,24476.0
2022-02-28 15:55:00,137.66,138.18,137.65,138.17,142595.0,125.6172,126.0917,125.6081,126.0826,142595.0
2022-03-01 09:30:00,137.22,138.43,137.22,138.4,19702.0,125.2157,126.3198,125.2157,126.2925,19702.0
2022-03-01 09:35:00,138.39,138.8,138.07,138.31,5058.0,126.2833,126.6575,125.9913,126.2103,5058.0
2022-03-01 09:40:00,137.95,138.06,137.28,137.59,5027.0,125.8818,125.9822,125.2705,125.5533,5027.0
2022-03-01 09:45:00,137.55,137.64,137.11,137.53,7385.0,125.5168,125.599,125.1153,125.4986,7385.0
2022-03-01 09:50:00,137.6,137.68,136.97,137.49,6175.0,125.5625,125.6355,124.9876,125.4621,6175.0
2022-03-01 09:55:00,137.58,137.64,137.23,137.23,5280.0,125.5442,125.599,125.2248,125.2248,5280.0
2022-03-01 10:00:00,137.31,137.75,136.75,136.87,4726.0,125.2978,125.6993,124.7868,124.8963,4726.0
2022-03-01 10:05:00,136.79,137.29,136.75,136.79,8604.0,124.8233,125.2796,124.7868,124.8233,8604.0
2022-03-01 10:10:00,136.75,136.75,136.0,136.4,8881.0,124.7868,124.7868,124.1024,124.4674,8881.0
2022-03-01 10:15:00,136.57,136.88,136.54,136.58,5826.0,124.6226,124.9054,124.5952,124.6317,5826.0
2022-03-01 10:20:00,136.73,136.78,136.38,136.39,8393.0,124.7686,124.8142,124.4492,124.4583,8393.0
2022-03-01 10:25:00,136.73,136.73,136.12,136.22,6200.0,124.7686,124.7686,124.2119,124.3032,6200.0
2022-03-01 10:30:00,136.16,136.34,136.01,136.06,2215.0,124.2484,124.4127,124.1116,124.1572,2215.0
2022-03-01 10:35:00,136.17,136.19,135.8,136.0,2543.0,124.2576,124.2758,123.9199,124.1024,2543.0
2022-03-01 10:40:00,135.82,135.82,135.0,135.02,10660.0,123.9382,123.9382,123.1899,123.2082,10660.0
2022-03-01 10:45:00,135.02,135.46,135.02,135.38,5529.0,123.2082,123.6097,123.2082,123.5367,5529.0
2022-03-01 10:50:00,135.34,135.65,135.17,135.63,7281.0,123.5002,123.783,123.345,123.7648,7281.0
2022-03-01 10:55:00,135.52,135.86,135.43,135.78,7252.0,123.6644,123.9747,123.5823,123.9017,7252.0
2022-03-01 11:00:00,135.71,136.22,135.7,136.19,3703.0,123.8378,124.3032,123.8287,124.2758,3703.0
2022-03-01 11:05:00,136.25,136.5,136.15,136.27,12807.0,124.3306,124.5587,124.2393,124.3488,12807.0
2022-03-01 11:10:00,136.21,136.73,136.2,136.61,7544.0,124.2941,124.7686,124.2849,124.6591,7544.0
2022-03-01 11:15:00,136.71,136.74,136.22,136.33,9491.0,124.7503,124.7777,124.3032,124.4036,9491.0
2022-03-01 11:20:00,136.29,136.68,136.29,136.42,4023.0,124.3671,124.7229,124.3671,124.4857,4023.0
2022-03-01 11:25:00,136.51,136.51,136.07,136.11,3890.0,124.5678,124.5678,124.1663,124.2028,3890.0
2022-03-01 11:30:00,136.05,136.05,135.06,135.06,12611.0,124.1481,124.1481,123.2447,123.2447,12611.0
2022-03-01 11:35:00,135.12,135.22,134.85,134.85,9145.0,123.2994,123.3907,123.053,123.053,9145.0
2022-03-01 11:40:00,134.84,134.99,134.63,134.97,8300.0,123.0439,123.1808,122.8523,123.1625,8300.0
2022-03-01 11:45:00,134.84,134.84,134.46,134.63,4628.0,123.0439,123.0439,122.6971,122.8523,4628.0
2022-03-01 11:50:00,134.64,134.65,134.43,134.6,5788.0,122.8614,122.8705,122.6698,122.8249,5788.0
2022-03-01 11:55:00,134.64,134.64,134.07,134.29,6601.0,122.8614,122.8614,122.3413,122.542,6601.0
2022-03-01 12:00:00,134.29,134.43,134.08,134.15,5676.0,122.542,122.6698,122.3504,122.4143,5676.0
2022-03-01 12:05:00,134.2,134.26,133.56,133.64,11757.0,122.4599,122.5146,121.8759,121.9489,11757.0
2022-03-01 12:10:00,133.55,133.8,133.27,133.66,11461.0,121.8668,122.0949,121.6113,121.9671,11461.0
2022-03-01 12:15:00,133.6,134.23,133.52,134.14,17465.0,121.9124,122.4873,121.8394,122.4051,17465.0
2022-03-01 12:20:00,134.22,134.26,133.85,133.9,5682.0,122.4781,122.5146,122.1405,122.1861,5682.0
2022-03-01 12:25:00,133.92,134.0,133.66,133.79,4746.0,122.2044,122.2774,121.9671,122.0858,4746.0
2022-03-01 12:30:00,133.81,134.0,133.58,133.67,6204.0,122.104,122.2774,121.8941,121.9763,6204.0
2022-03-01 12:35:00,133.73,133.73,133.49,133.51,3031.0,122.031,122.031,121.812,121.8303,3031.0
2022-03-01 12:40:00,133.61,134.06,133.55,134.06,5975.0,121.9215,122.3321,121.8668,122.3321,5975.0
2022-03-01 12:45:00,134.05,134.37,133.87,134.28,3383.0,122.323,122.615,122.1588,122.5329,3383.0
2022-03-01 12:50:00,134.19,134.41,134.04,134.16,8505.0,122.4508,122.6515,122.3139,122.4234,8505.0
2022-03-01 12:55:00,134.2,134.24,133.9,134.12,4103.0,122.4599,122.4964,122.1861,122.3869,4103.0
2022-03-01 13:00:00,134.09,134.35,133.91,134.02,5344.0,122.3595,122.5968,122.1953,122.2956,5344.0
2022-03-01 13:05:00,134.0,134.06,133.58,133.62,3375.0,122.2774,122.3321,121.8941,121.9306,3375.0
2022-03-01 13:10:00,133.68,133.71,133.54,133.57,4515.0,121.9854,122.0128,121.8576,121.885,4515.0
2022-03-01 13:15:00,133.58,133.59,133.35,133.36,4288.0,121.8941,121.9033,121.6843,121.6934,4288.0
2022-03-01 13:20:00,133.32,133.7,133.32,133.47,6821.0,121.6569,122.0036,121.6569,121.7938,6821.0
2022-03-01 13:25:00,133.39,133.51,133.02,133.02,6445.0,121.7208,121.8303,121.3831,121.3831,6445.0
2022-03-01 13:30:00,133.08,133.33,133.06,133.15,2790.0,121.4379,121.666,121.4196,121.5018,2790.0
2022-03-01 13:35:00,133.13,133.52,133.11,133.39,26274.0,121.4835,121.8394,121.4653,121.7208,26274.0
2022-03-01 13:40:00,133.27,133.3,133.01,133.09,14117.0,121.6113,121.6386,121.374,121.447,14117.0
2022-03-01 13:45:00,133.11,133.4,132.81,132.84,13551.0,121.4653,121.7299,121.1915,121.2189,13551.0
2022-03-01 13:50:00,132.87,133.13,132.85,133.09,4099.0,121.2462,121.4835,121.228,121.447,4099.0
2022-03-01 13:55:00,133.05,133.33,133.0,133.16,4128.0,121.4105,121.666,121.3649,121.5109,4128.0
2022-03-01 14:00:00,133.35,133.41,133.13,133.4,3871.0,121.6843,121.739,121.4835,121.7299,3871.0
2022-03-01 14:05:00,133.43,133.53,133.17,133.32,26330.0,121.7573,121.8485,121.52,121.6569,26330.0
2022-03-01 14:10:00,133.2,133.22,132.8,132.8,4000.0,121.5474,121.5656,121.1824,121.1824,4000.0
2022-03-01 14:15:00,132.78,133.36,132.64,133.31,11393.0,121.1641,121.6934,121.0364,121.6478,11393.0
2022-03-01 14:20:00,133.29,133.57,132.94,133.5,24286.0,121.6295,121.885,121.3101,121.8211,24286.0
2022-03-01 14:25:00,133.5,133.55,133.32,133.47,17493.0,121.8211,121.8668,121.6569,121.7938,17493.0
2022-03-01 14:30:00,133.54,133.54,133.09,133.11,6148.0,121.8576,121.8576,121.447,121.4653,6148.0
2022-03-01 14:35:00,133.21,133.7,133.18,133.65,19403.0,121.5565,122.0036,121.5291,121.958,19403.0
2022-03-01 14:40:00,133.64,133.71,133.4,133.53,7639.0,121.9489,122.0128,121.7299,121.8485,7639.0
2022-03-01 14:45:00,133.49,133.56,133.15,133.2,9225.0,121.812,121.8759,121.5018,121.5474,9225.0
2022-03-01 14:50:00,133.16,133.18,132.75,132.75,6300.0,121.5109,121.5291,121.1367,121.1367,6300.0
2022-03-01 14:55:00,132.74,132.83,132.57,132.73,11307.0,121.1276,121.2097,120.9725,121.1185,11307.0
2022-03-01 15:00:00,132.79,133.44,132.68,133.44,8187.0,121.1732,121.7664,121.0729,121.7664,8187.0
2022-03-01 15:05:00,133.46,133.69,133.44,133.56,22741.0,121.7846,121.9945,121.7664,121.8759,22741.0
2022-03-01 15:10:00,133.59,133.6,133.01,133.09,8213.0,121.9033,121.9124,121.374,121.447,8213.0
2022-03-01 15:15:00,133.16,133.18,132.81,132.89,8034.0,121.5109,121.5291,121.1915,121.2645,8034.0
2022-03-01 15:20:00,132.95,132.96,132.66,132.87,8652.0,121.3192,121.3284,121.0546,121.2462,8652.0
2022-03-01 15:25:00,132.83,132.97,132.69,132.7,8088.0,121.2097,121.3375,121.082,121.0911,8088.0
2022-03-01 15:30:00,132.62,132.92,132.52,132.9,12332.0,121.0181,121.2919,120.9269,121.2736,12332.0
2022-03-01 15:35:00,132.84,133.07,132.66,132.91,13730.0,121.2189,121.4288,121.0546,121.2827,13730.0
2022-03-01 15:40:00,132.89,133.14,132.76,132.79,14675.0,121.2645,121.4926,121.1459,121.1732,14675.0
2022-03-01 15:45:00,132.76,132.81,132.23,132.24,24907.0,121.1459,121.1915,120.6622,120.6714,24907.0
2022-03-01 15:50:00,132.19,132.87,132.08,132.79,57790.0,120.6257,121.2462,120.5254,121.1732,57790.0
2022-03-01 15:55:00,132.8,133.29,132.66,133.13,154194.0,121.1824,121.6295,121.0546,121.4835,154194.0
2022-03-02 09:30:00,133.9,134.61,133.51,134.61,22091.0,122.1861,122.834,121.8303,122.834,22091.0
2022-03-02 09:35:00,134.57,134.88,134.3,134.74,12308.0,122.7975,123.0804,122.5511,122.9527,12308.0
2022-03-02 09:40:00,134.64,135.83,134.58,135.82,3544.0,122.8614,123.9473,122.8067,123.9382,3544.0
2022-03-02 09:45:00,135.63,136.04,135.46,135.66,4130.0,123.7648,124.1389,123.6097,123.7922,4130.0
2022-03-02 09:50:00,135.63,135.69,135.2,135.46,7303.0,123.7648,123.8195,123.3724,123.6097,7303.0
2022-03-02 09:55:00,135.58,135.58,134.79,135.1,6172.0,123.7192,123.7192,122.9983,123.2812,6172.0
2022-03-02 10:00:00,135.1,135.2,134.64,134.96,3401.0,123.2812,123.3724,122.8614,123.1534,3401.0
2022-03-02 10:05:00,135.09,135.09,133.37,133.61,13925.0,123.272,123.272,121.7025,121.9215,13925.0
2022-03-02 10:10:00,133.62,134.18,133.28,133.64,13856.0,121.9306,122.4416,121.6204,121.9489,13856.0
2022-03-02 10:15:00,133.65,133.97,133.57,133.6,4151.0,121.958,122.25,121.885,121.9124,4151.0
2022-03-02 10:20:00,133.77,134.38,133.57,133.57,5237.0,122.0675,122.6241,121.885,121.885,5237.0
2022-03-02 10:25:00,133.68,135.29,133.37,135.12,8762.0,121.9854,123.4545,121.7025,123.2994,8762.0
2022-03-02 10:30:00,135.18,135.39,134.23,134.23,8473.0,123.3542,123.5458,122.4873,122.4873,8473.0
2022-03-02 10:35:00,134.31,135.22,134.31,135.11,1826.0,122.5603,123.3907,122.5603,123.2903,1826.0
2022-03-02 10:40:00,134.82,134.96,134.54,134.54,4700.0,123.0257,123.1534,122.7702,122.7702,4700.0
2022-03-02 10:45:00,134.65,134.75,134.17,134.67,4451.0,122.8705,122.9618,122.4325,122.8888,4451.0
2022-03-02 10:50:00,134.87,134.87,134.14,134.14,2650.0,123.0713,123.0713,122.4051,122.4051,2650.0
2022-03-02 10:55:00,134.25,134.62,134.1,134.44,2700.0,122.5055,122.8432,122.3686,122.6789,2700.0
2022-03-02 11:00:00,134.48,135.42,134.15,135.31,3825.0,122.7154,123.5732,122.4143,123.4728,3825.0
2022-03-02 11:05:00,135.42,135.65,135.02,135.34,5904.0,123.5732,123.783,123.2082,123.5002,5904.0
2022-03-02 11:10:00,135.39,135.56,135.25,135.56,2000.0,123.5458,123.7009,123.418,123.7009,2000.0
2022-03-02 11:15:00,135.54,135.71,135.46,135.47,6100.0,123.6827,123.8378,123.6097,123.6188,6100.0
2022-03-02 11:20:00,135.5,135.53,135.22,135.5,11811.0,123.6462,123.6735,123.3907,123.6462,11811.0
2022-03-02 11:25:00,135.56,135.64,135.37,135.37,6267.0,123.7009,123.7739,123.5275,123.5275,6267.0
2022-03-02 11:30:00,135.44,136.05,135.37,135.68,15150.0,123.5914,124.1481,123.5275,123.8104,15150.0
2022-03-02 11:35:00,135.63,135.9,135.37,135.73,2999.0,123.7648,124.0112,123.5275,123.856,2999.0
2022-03-02 11:40:00,135.71,135.84,135.34,135.38,4703.0,123.8378,123.9564,123.5002,123.5367,4703.0
2022-03-02 11:45:00,135.55,135.71,135.44,135.46,6782.0,123.6918,123.8378,123.5914,123.6097,6782.0
2022-03-02 11:50:00,135.39,135.45,135.07,135.24,6437.0,123.5458,123.6005,123.2538,123.4089,6437.0
2022-03-02 11:55:00,135.19,135.34,135.07,135.29,5354.0,123.3633,123.5002,123.2538,123.4545,5354.0
2022-03-02 12:00:00,135.27,135.62,135.13,135.46,5200.0,123.4363,123.7557,123.3085,123.6097,5200.0
2022-03-02 12:05:00,135.39,135.51,135.27,135.44,5412.0,123.5458,123.6553,123.4363,123.5914,5412.0
2022-03-02 12:10:00,135.5,135.74,135.38,135.65,7249.0,123.6462,123.8652,123.5367,123.783,7249.0
2022-03-02 12:15:00,135.71,135.71,135.4,135.64,13661.0,123.8378,123.8378,123.5549,123.7739,13661.0
2022-03-02 12:20:00,135.69,135.73,135.46,135.5,6884.0,123.8195,123.856,123.6097,123.6462,6884.0
2022-03-02 12:25:00,135.51,135.68,135.28,135.68,6150.0,123.6553,123.8104,123.4454,123.8104,6150.0
2022-03-02 12:30:00,135.69,136.1,135.62,136.03,6173.0,123.8195,124.1937,123.7557,124.1298,6173.0
2022-03-02 12:35:00,136.0,136.21,135.95,136.17,7610.0,124.1024,124.2941,124.0568,124.2576,7610.0
2022-03-02 12:40:00,136.13,136.26,136.06,136.2,6008.0,124.2211,124.3397,124.1572,124.2849,6008.0
2022-03-02 12:45:00,136.19,136.31,136.14,136.18,9261.0,124.2758,124.3853,124.2302,124.2667,9261.0
2022-03-02 12:50:00,136.14,136.39,135.81,136.3,9321.0,124.2302,124.4583,123.929,124.3762,9321.0
2022-03-02 12:55:00,136.29,136.38,136.12,136.3,5728.0,124.3671,124.4492,124.2119,124.3762,5728.0
2022-03-02 13:00:00,136.34,136.61,136.29,136.6,8729.0,124.4127,124.6591,124.3671,124.6499,8729.0
2022-03-02 13:05:00,136.65,137.11,136.53,137.0,11371.0,124.6956,125.1153,124.5861,125.0149,11371.0
2022-03-02 13:10:00,137.04,137.19,136.87,137.12,11826.0,125.0514,125.1883,124.8963,125.1244,11826.0
2022-03-02 13:15:00,137.08,137.19,136.95,137.09,7532.0,125.0879,125.1883,124.9693,125.0971,7532.0
2022-03-02 13:20:00,137.13,137.27,136.87,136.88,8547.0,125.1336,125.2613,124.8963,124.9054,8547.0
2022-03-02 13:25:00,136.84,137.11,136.84,136.97,5119.0,124.8689,125.1153,124.8689,124.9876,5119.0
2022-03-02 13:30:00,137.08,137.13,136.92,136.96,6025.0,125.0879,125.1336,124.9419,124.9784,6025.0
2022-03-02 13:35:00,136.92,137.16,136.84,137.15,5117.0,124.9419,125.1609,124.8689,125.1518,5117.0
2022-03-02 13:40:00,137.1,137.1,136.73,137.02,10000.0,125.1062,125.1062,124.7686,125.0332,10000.0
2022-03-02 13:45:00,137.15,137.19,136.87,136.99,7939.0,125.1518,125.1883,124.8963,125.0058,7939.0
2022-03-02 13:50:00,137.0,137.29,136.96,137.21,7550.0,125.0149,125.2796,124.9784,125.2066,7550.0
2022-03-02 13:55:00,137.21,137.32,137.12,137.16,6600.0,125.2066,125.307,125.1244,125.1609,6600.0
2022-03-02 14:00:00,137.21,137.43,137.14,137.39,7927.0,125.2066,125.4073,125.1427,125.3708,7927.0
2022-03-02 14:05:00,137.38,137.44,137.19,137.31,8643.0,125.3617,125.4165,125.1883,125.2978,8643.0
2022-03-02 14:10:00,137.25,137.56,137.21,137.38,8615.0,125.2431,125.526,125.2066,125.3617,8615.0
2022-03-02 14:15:00,137.44,137.67,137.4,137.54,9230.0,125.4165,125.6263,125.38,125.5077,9230.0
2022-03-02 14:20:00,137.57,137.66,137.2,137.35,11100.0,125.5351,125.6172,125.1974,125.3343,11100.0
2022-03-02 14:25:00,137.31,137.32,136.9,137.15,6280.0,125.2978,125.307,124.9237,125.1518,6280.0
2022-03-02 14:30:00,137.15,137.2,136.96,137.06,7650.0,125.1518,125.1974,124.9784,125.0697,7650.0
2022-03-02 14:35:00,137.1,137.22,137.03,137.15,8993.0,125.1062,125.2157,125.0423,125.1518,8993.0
2022-03-02 14:40:00,137.21,137.43,137.18,137.4,5454.0,125.2066,125.4073,125.1792,125.38,5454.0
2022-03-02 14:45:00,137.43,137.5,137.22,137.41,8399.0,125.4073,125.4712,125.2157,125.3891,8399.0
2022-03-02 14:50:00,137.45,137.71,137.1,137.1,7041.0,125.4256,125.6628,125.1062,125.1062,7041.0
2022-03-02 14:55:00,137.17,137.29,136.87,136.94,5065.0,125.1701,125.2796,124.8963,124.9602,5065.0
2022-03-02 15:00:00,137.05,137.1,136.9,136.95,6064.0,125.0606,125.1062,124.9237,124.9693,6064.0
2022-03-02 15:05:00,136.97,137.22,136.91,137.01,7379.0,124.9876,125.2157,124.9328,125.0241,7379.0
2022-03-02 15:10:00,136.97,137.12,136.6,136.75,6483.0,124.9876,125.1244,124.6499,124.7868,6483.0
2022-03-02 15:15:00,136.76,136.76,136.47,136.63,11074.0,124.7959,124.7959,124.5313,124.6773,11074.0
2022-03-02 15:20:00,136.57,136.78,136.42,136.65,9569.0,124.6226,124.8142,124.4857,124.6956,9569.0
2022-03-02 15:25:00,136.71,136.87,136.63,136.81,9836.0,124.7503,124.8963,124.6773,124.8416,9836.0
2022-03-02 15:30:00,136.82,137.11,136.75,137.04,11789.0,124.8507,125.1153,124.7868,125.0514,11789.0
2022-03-02 15:35:00,137.04,137.16,136.78,136.78,13706.0,125.0514,125.1609,124.8142,124.8142,13706.0
2022-03-02 15:40:00,136.78,136.99,136.68,136.9,17728.0,124.8142,125.0058,124.7229,124.9237,17728.0
2022-03-02 15:45:00,136.91,137.06,136.78,137.05,29356.0,124.9328,125.0697,124.8142,125.0606,29356.0
2022-03-02 15:50:00,137.05,137.17,136.84,136.89,38750.0,125.0606,125.1701,124.8689,124.9146,38750.0
2022-03-02 15:55:00,136.84,136.97,136.71,136.77,116495.0,124.8689,124.9876,124.7503,124.8051,116495.0
2022-03-03 09:30:00,138.36,138.77,137.71,138.77,33619.0,126.256,126.6301,125.6628,126.6301,33619.0
2022-03-03 09:35:00,138.56,138.62,138.17,138.44,16250.0,126.4385,126.4932,126.0826,126.329,16250.0
2022-03-03 09:40:00,138.45,138.62,137.8,137.84,27051.0,126.3381,126.4932,125.745,125.7815,27051.0
2022-03-03 09:45:00,137.77,137.95,137.18,137.21,11428.0,125.7176,125.8818,125.1792,125.2066,11428.0
2022-03-03 09:50:00,137.15,137.72,137.09,137.48,9058.0,125.1518,125.672,125.0971,125.453,9058.0
2022-03-03 09:55:00,137.55,138.36,137.55,138.31,12982.0,125.5168,126.256,125.5168,126.2103,12982.0
2022-03-03 10:00:00,138.28,138.6,138.11,138.15,22470.0,126.183,126.475,126.0278,126.0643,22470.0
2022-03-03 10:05:00,138.14,138.14,137.16,137.52,7795.0,126.0552,126.0552,125.1609,125.4895,7795.0
2022-03-03 10:10:00,137.59,137.77,137.21,137.39,5800.0,125.5533,125.7176,125.2066,125.3708,5800.0
2022-03-03 10:15:00,137.39,137.58,136.9,137.25,7696.0,125.3708,125.5442,124.9237,125.2431,7696.0
2022-03-03 10:20:00,137.13,137.16,136.63,136.75,7984.0,125.1336,125.1609,124.6773,124.7868,7984.0
2022-03-03 10:25:00,136.73,136.84,136.52,136.81,8231.0,124.7686,124.8689,124.5769,124.8416,8231.0
2022-03-03 10:30:00,136.64,136.9,136.58,136.65,4504.0,124.6864,124.9237,124.6317,124.6956,4504.0
2022-03-03 10:35:00,136.66,136.7,135.85,135.9,7224.0,124.7047,124.7412,123.9655,124.0112,7224.0
2022-03-03 10:40:00,136.01,136.18,135.88,135.88,3686.0,124.1116,124.2667,123.9929,123.9929,3686.0
2022-03-03 10:45:00,135.94,135.97,135.6,135.97,3602.0,124.0477,124.0751,123.7374,124.0751,3602.0
2022-03-03 10:50:00,135.99,136.0,135.57,135.57,3907.0,124.0933,124.1024,123.71,123.71,3907.0
2022-03-03 10:55:00,135.61,135.82,135.43,135.72,5796.0,123.7465,123.9382,123.5823,123.8469,5796.0
2022-03-03 11:00:00,135.69,136.27,135.69,136.19,12133.0,123.8195,124.3488,123.8195,124.2758,12133.0
2022-03-03 11:05:00,136.27,136.64,136.07,136.6,12114.0,124.3488,124.6864,124.1663,124.6499,12114.0
2022-03-03 11:10:00,136.54,136.55,136.25,136.25,6190.0,124.5952,124.6043,124.3306,124.3306,6190.0
2022-03-03 11:15:00,136.25,136.59,136.16,136.48,9795.0,124.3306,124.6408,124.2484,124.5404,9795.0
2022-03-03 11:20:00,136.53,137.14,136.52,137.14,11276.0,124.5861,125.1427,124.5769,125.1427,11276.0
2022-03-03 11:25:00,137.11,137.36,136.92,137.08,9098.0,125.1153,125.3435,124.9419,125.0879,9098.0
2022-03-03 11:30:00,137.06,137.06,136.8,136.97,8809.0,125.0697,125.0697,124.8324,124.9876,8809.0
2022-03-03 11:35:00,136.87,136.97,136.72,136.93,2643.0,124.8963,124.9876,124.7594,124.9511,2643.0
2022-03-03 11:40:00,136.87,137.49,136.87,137.36,7902.0,124.8963,125.4621,124.8963,125.3435,7902.0
2022-03-03 11:45:00,137.34,137.34,136.8,136.81,4107.0,125.3252,125.3252,124.8324,124.8416,4107.0
2022-03-03 11:50:00,136.74,137.08,136.72,136.91,9719.0,124.7777,125.0879,124.7594,124.9328,9719.0
2022-03-03 11:55:00,136.72,137.32,136.62,137.03,5120.0,124.7594,125.307,124.6682,125.0423,5120.0
2022-03-03 12:00:00,137.03,137.12,136.81,137.12,4151.0,125.0423,125.1244,124.8416,125.1244,4151.0
2022-03-03 12:05:00,137.08,137.15,136.72,137.15,4035.0,125.0879,125.1518,124.7594,125.1518,4035.0
2022-03-03 12:10:00,137.1,137.37,137.07,137.25,12530.0,125.1062,125.3526,125.0788,125.2431,12530.0
2022-03-03 12:15:00,137.23,137.3,137.15,137.2,15520.0,125.2248,125.2887,125.1518,125.1974,15520.0
2022-03-03 12:20:00,137.21,137.21,136.85,136.95,3600.0,125.2066,125.2066,124.8781,124.9693,3600.0
2022-03-03 12:25:00,136.79,136.9,136.34,136.36,4364.0,124.8233,124.9237,124.4127,124.4309,4364.0
2022-03-03 12:30:00,136.41,137.84,136.3,137.6,23678.0,124.4766,125.7815,124.3762,125.5625,23678.0
2022-03-03 12:35:00,137.59,137.95,137.42,137.67,20553.0,125.5533,125.8818,125.3982,125.6263,20553.0
2022-03-03 12:40:00,137.54,137.65,137.1,137.45,8765.0,125.5077,125.6081,125.1062,125.4256,8765.0
2022-03-03 12:45:00,137.25,137.47,136.88,137.47,7757.0,125.2431,125.4438,124.9054,125.4438,7757.0
2022-03-03 12:50:00,137.36,137.76,137.24,137.76,7001.0,125.3435,125.7085,125.2339,125.7085,7001.0
2022-03-03 12:55:00,137.64,138.13,137.51,137.98,5752.0,125.599,126.0461,125.4803,125.9092,5752.0
2022-03-03 13:00:00,138.06,138.29,137.92,138.13,8075.0,125.9822,126.1921,125.8545,126.0461,8075.0
2022-03-03 13:05:00,138.18,138.37,137.99,138.07,6508.0,126.0917,126.2651,125.9183,125.9913,6508.0
2022-03-03 13:10:00,138.01,138.16,137.98,138.06,5486.0,125.9366,126.0735,125.9092,125.9822,5486.0
2022-03-03 13:15:00,138.22,138.46,138.14,138.29,7382.0,126.1282,126.3472,126.0552,126.1921,7382.0
2022-03-03 13:20:00,138.3,138.35,138.02,138.04,6406.0,126.2012,126.2468,125.9457,125.964,6406.0
2022-03-03 13:25:00,138.03,138.04,137.86,138.0,12760.0,125.9548,125.964,125.7997,125.9275,12760.0
2022-03-03 13:30:00,137.94,137.94,137.15,137.26,6825.0,125.8727,125.8727,125.1518,125.2522,6825.0
2022-03-03 13:35:00,137.26,137.42,137.1,137.11,6978.0,125.2522,125.3982,125.1062,125.1153,6978.0
2022-03-03 13:40:00,137.1,137.28,136.88,137.16,4787.0,125.1062,125.2705,124.9054,125.1609,4787.0
2022-03-03 13:45:00,137.15,137.37,137.07,137.29,7416.0,125.1518,125.3526,125.0788,125.2796,7416.0
2022-03-03 13:50:00,137.4,137.55,137.22,137.25,5926.0,125.38,125.5168,125.2157,125.2431,5926.0
2022-03-03 13:55:00,137.29,137.49,137.2,137.21,14731.0,125.2796,125.4621,125.1974,125.2066,14731.0
2022-03-03 14:00:00,137.16,137.54,137.16,137.4,22359.0,125.1609,125.5077,125.1609,125.38,22359.0
2022-03-03 14:05:00,137.39,137.55,137.24,137.24,16048.0,125.3708,125.5168,125.2339,125.2339,16048.0
2022-03-03 14:10:00,137.3,137.73,136.97,137.69,13796.0,125.2887,125.6811,124.9876,125.6446,13796.0
2022-03-03 14:15:00,137.65,137.92,137.6,137.85,10800.0,125.6081,125.8545,125.5625,125.7906,10800.0
2022-03-03 14:20:00,137.82,137.87,137.51,137.65,9383.0,125.7632,125.8088,125.4803,125.6081,9383.0
2022-03-03 14:25:00,137.7,137.88,137.56,137.81,15332.0,125.6537,125.818,125.526,125.7541,15332.0
2022-03-03 14:30:00,137.75,137.76,137.43,137.6,11590.0,125.6993,125.7085,125.4073,125.5625,11590.0
2022-03-03 14:35:00,137.6,137.64,137.4,137.49,11299.0,125.5625,125.599,125.38,125.4621,11299.0
2022-03-03 14:40:00,137.5,137.69,137.43,137.45,6143.0,125.4712,125.6446,125.4073,125.4256,6143.0
2022-03-03 14:45:00,137.32,137.38,136.94,136.99,8938.0,125.307,125.3617,124.9602,125.0058,8938.0
2022-03-03 14:50:00,137.0,137.22,136.95,137.04,20611.0,125.0149,125.2157,124.9693,125.0514,20611.0
2022-03-03 14:55:00,137.05,137.2,136.97,137.08,18044.0,125.0606,125.1974,124.9876,125.0879,18044.0
2022-03-03 15:00:00,137.04,137.06,136.72,136.81,19432.0,125.0514,125.0697,124.7594,124.8416,19432.0
2022-03-03 15:05:00,136.84,137.06,136.61,136.77,12747.0,124.8689,125.0697,124.6591,124.8051,12747.0
2022-03-03 15:10:00,136.78,136.87,136.67,136.73,16644.0,124.8142,124.8963,124.7138,124.7686,16644.0
2022-03-03 15:15:00,136.72,137.04,136.6,136.94,18209.0,124.7594,125.0514,124.6499,124.9602,18209.0
2022-03-03 15:20:00,136.94,137.1,136.82,136.95,12825.0,124.9602,125.1062,124.8507,124.9693,12825.0
2022-03-03 15:25:00,136.96,137.28,136.82,137.27,14116.0,124.9784,125.2705,124.8507,125.2613,14116.0
2022-03-03 15:30:00,137.26,137.26,136.65,136.75,23747.0,125.2522,125.2522,124.6956,124.7868,23747.0
2022-03-03 15:35:00,136.74,137.02,136.67,136.87,28645.0,124.7777,125.0332,124.7138,124.8963,28645.0
2022-03-03 15:40:00,136.84,136.89,136.65,136.65,24589.0,124.8689,124.9146,124.6956,124.6956,24589.0
2022-03-03 15:45:00,136.71,136.78,136.41,136.69,22131.0,124.7503,124.8142,124.4766,124.7321,22131.0
2022-03-03 15:50:00,136.63,137.33,136.46,137.07,34769.0,124.6773,125.3161,124.5222,125.0788,34769.0
2022-03-03 15:55:00,137.1,137.13,136.78,136.86,86822.0,125.1062,125.1336,124.8142,124.8872,86822.0
2022-03-04 09:30:00,136.02,136.47,135.77,135.99,19171.0,124.1207,124.5313,123.8925,124.0933,19171.0
2022-03-04 09:35:00,135.95,137.2,135.95,136.24,3307.0,124.0568,125.1974,124.0568,124.3214,3307.0
2022-03-04 09:40:00,136.44,136.46,135.6,135.86,6101.0,124.5039,124.5222,123.7374,123.9747,6101.0
2022-03-04 09:45:00,135.99,135.99,135.09,135.25,4951.0,124.0933,124.0933,123.272,123.418,4951.0
2022-03-04 09:50:00,135.13,136.36,135.13,135.77,7264.0,123.3085,124.4309,123.3085,123.8925,7264.0
2022-03-04 09:55:00,135.61,136.7,135.61,136.7,2948.0,123.7465,124.7412,123.7465,124.7412,2948.0
2022-03-04 10:00:00,136.74,136.94,136.44,136.44,2180.0,124.7777,124.9602,124.5039,124.5039,2180.0
2022-03-04 10:05:00,136.45,136.45,135.69,135.95,4622.0,124.5131,124.5131,123.8195,124.0568,4622.0
2022-03-04 10:10:00,135.97,135.97,135.19,135.49,5090.0,124.0751,124.0751,123.3633,123.637,5090.0
2022-03-04 10:15:00,135.46,135.72,135.31,135.48,3500.0,123.6097,123.8469,123.4728,123.6279,3500.0
2022-03-04 10:20:00,135.51,136.0,135.34,135.75,3956.0,123.6553,124.1024,123.5002,123.8743,3956.0
2022-03-04 10:25:00,135.66,136.1,135.26,135.36,5951.0,123.7922,124.1937,123.4272,123.5184,5951.0
2022-03-04 10:30:00,135.35,135.67,135.15,135.52,3538.0,123.5093,123.8013,123.3268,123.6644,3538.0
2022-03-04 10:35:00,135.64,136.5,135.61,136.0,4479.0,123.7739,124.5587,123.7465,124.1024,4479.0
2022-03-04 10:40:00,135.93,136.17,135.84,135.93,3224.0,124.0386,124.2576,123.9564,124.0386,3224.0
2022-03-04 10:45:00,135.95,135.95,135.3,135.42,10488.0,124.0568,124.0568,123.4637,123.5732,10488.0
2022-03-04 10:50:00,135.42,135.66,135.28,135.35,2543.0,123.5732,123.7922,123.4454,123.5093,2543.0
2022-03-04 10:55:00,135.35,135.38,135.2,135.26,3104.0,123.5093,123.5367,123.3724,123.4272,3104.0
2022-03-04 11:00:00,135.32,135.32,134.96,134.98,6225.0,123.4819,123.4819,123.1534,123.1717,6225.0
2022-03-04 11:05:00,134.92,135.06,134.84,135.06,2836.0,123.1169,123.2447,123.0439,123.2447,2836.0
2022-03-04 11:10:00,134.97,134.97,134.48,134.58,3922.0,123.1625,123.1625,122.7154,122.8067,3922.0
2022-03-04 11:15:00,134.78,135.18,134.59,135.01,4467.0,122.9892,123.3542,122.8158,123.199,4467.0
2022-03-04 11:20:00,134.96,135.0,134.58,134.96,5684.0,123.1534,123.1899,122.8067,123.1534,5684.0
2022-03-04 11:25:00,134.88,135.22,134.78,135.06,2204.0,123.0804,123.3907,122.9892,123.2447,2204.0
2022-03-04 11:30:00,134.91,135.21,134.75,134.92,3410.0,123.1078,123.3815,122.9618,123.1169,3410.0
2022-03-04 11:35:00,134.93,135.36,134.58,135.27,2994.0,123.126,123.5184,122.8067,123.4363,2994.0
2022-03-04 11:40:00,135.09,135.52,135.09,135.5,3722.0,123.272,123.6644,123.272,123.6462,3722.0
2022-03-04 11:45:00,135.51,135.72,135.46,135.72,2834.0,123.6553,123.8469,123.6097,123.8469,2834.0
2022-03-04 11:50:00,135.81,135.81,135.25,135.37,3543.0,123.929,123.929,123.418,123.5275,3543.0
2022-03-04 11:55:00,135.36,135.44,135.07,135.22,9845.0,123.5184,123.5914,123.2538,123.3907,9845.0
2022-03-04 12:00:00,135.31,135.32,134.97,135.02,7304.0,123.4728,123.4819,123.1625,123.2082,7304.0
2022-03-04 12:05:00,135.06,135.28,134.91,135.21,7757.0,123.2447,123.4454,123.1078,123.3815,7757.0
2022-03-04 12:10:00,135.44,135.94,135.44,135.81,2805.0,123.5914,124.0477,123.5914,123.929,2805.0
2022-03-04 12:15:00,135.74,136.22,135.67,136.02,5413.0,123.8652,124.3032,123.8013,124.1207,5413.0
2022-03-04 12:20:00,135.96,135.99,135.31,135.37,5071.0,124.0659,124.0933,123.4728,123.5275,5071.0
2022-03-04 12:25:00,135.32,135.61,135.24,135.55,4006.0,123.4819,123.7465,123.4089,123.6918,4006.0
2022-03-04 12:30:00,135.54,135.67,135.42,135.5,3433.0,123.6827,123.8013,123.5732,123.6462,3433.0
2022-03-04 12:35:00,135.4,135.62,135.22,135.43,2745.0,123.5549,123.7557,123.3907,123.5823,2745.0
2022-03-04 12:40:00,135.53,135.53,135.05,135.21,5949.0,123.6735,123.6735,123.2355,123.3815,5949.0
2022-03-04 12:45:00,135.17,135.35,135.05,135.3,8391.0,123.345,123.5093,123.2355,123.4637,8391.0
2022-03-04 12:50:00,135.38,135.57,135.2,135.37,6440.0,123.5367,123.71,123.3724,123.5275,6440.0
2022-03-04 12:55:00,135.46,135.62,135.4,135.51,4077.0,123.6097,123.7557,123.5549,123.6553,4077.0
2022-03-04 13:00:00,135.46,135.98,135.46,135.89,4838.0,123.6097,124.0842,123.6097,124.0021,4838.0
2022-03-04 13:05:00,135.97,136.1,135.89,135.9,4614.0,124.0751,124.1937,124.0021,124.0112,4614.0
2022-03-04 13:10:00,135.96,135.97,135.64,135.69,4300.0,124.0659,124.0751,123.7739,123.8195,4300.0
2022-03-04 13:15:00,135.64,135.93,135.35,135.59,7719.0,123.7739,124.0386,123.5093,123.7283,7719.0
2022-03-04 13:20:00,135.57,135.82,135.52,135.54,8742.0,123.71,123.9382,123.6644,123.6827,8742.0
2022-03-04 13:25:00,135.51,135.69,135.47,135.47,4676.0,123.6553,123.8195,123.6188,123.6188,4676.0
2022-03-04 13:30:00,135.55,135.75,135.47,135.56,12705.0,123.6918,123.8743,123.6188,123.7009,12705.0
2022-03-04 13:35:00,135.56,136.01,135.46,135.99,6570.0,123.7009,124.1116,123.6097,124.0933,6570.0
2022-03-04 13:40:00,135.94,135.95,135.18,135.18,22812.0,124.0477,124.0568,123.3542,123.3542,22812.0
2022-03-04 13:45:00,135.16,135.33,134.72,134.9,13593.0,123.3359,123.491,122.9344,123.0987,13593.0
2022-03-04 13:50:00,134.99,135.19,134.91,135.18,10772.0,123.1808,123.3633,123.1078,123.3542,10772.0
2022-03-04 13:55:00,135.32,135.32,134.95,134.96,10306.0,123.4819,123.4819,123.1443,123.1534,10306.0
2022-03-04 14:00:00,135.02,135.16,134.72,134.95,6111.0,123.2082,123.3359,122.9344,123.1443,6111.0
2022-03-04 14:05:00,135.01,135.06,134.72,134.82,9828.0,123.199,123.2447,122.9344,123.0257,9828.0
2022-03-04 14:10:00,134.77,134.95,134.6,134.66,7169.0,122.98,123.1443,122.8249,122.8797,7169.0
2022-03-04 14:15:00,134.68,134.71,134.27,134.37,9324.0,122.8979,122.9253,122.5238,122.615,9324.0
2022-03-04 14:20:00,134.34,135.07,134.33,135.02,5129.0,122.5876,123.2538,122.5785,123.2082,5129.0
2022-03-04 14:25:00,134.91,135.23,134.69,134.85,4968.0,123.1078,123.3998,122.907,123.053,4968.0
2022-03-04 14:30:00,134.79,135.1,134.69,134.95,6446.0,122.9983,123.2812,122.907,123.1443,6446.0
2022-03-04 14:35:00,134.99,135.05,134.66,135.02,10135.0,123.1808,123.2355,122.8797,123.2082,10135.0
2022-03-04 14:40:00,135.05,135.05,134.35,134.41,5461.0,123.2355,123.2355,122.5968,122.6515,5461.0
2022-03-04 14:45:00,134.41,134.57,134.16,134.31,11885.0,122.6515,122.7975,122.4234,122.5603,11885.0
2022-03-04 14:50:00,134.3,134.63,134.3,134.46,6749.0,122.5511,122.8523,122.5511,122.6971,6749.0
2022-03-04 14:55:00,134.48,134.61,133.95,133.97,9475.0,122.7154,122.834,122.2318,122.25,9475.0
2022-03-04 15:00:00,134.02,134.83,134.01,134.64,7815.0,122.2956,123.0348,122.2865,122.8614,7815.0
2022-03-04 15:05:00,134.68,134.86,134.43,134.44,8172.0,122.8979,123.0622,122.6698,122.6789,8172.0
2022-03-04 15:10:00,134.47,134.61,134.17,134.17,10794.0,122.7063,122.834,122.4325,122.4325,10794.0
2022-03-04 15:15:00,134.18,134.76,134.17,134.47,13190.0,122.4416,122.9709,122.4325,122.7063,13190.0
2022-03-04 15:20:00,134.44,134.74,134.33,134.69,27884.0,122.6789,122.9527,122.5785,122.907,27884.0
2022-03-04 15:25:00,134.63,135.19,134.63,134.88,14229.0,122.8523,123.3633,122.8523,123.0804,14229.0
2022-03-04 15:30:00,134.8,135.1,134.78,135.05,27291.0,123.0074,123.2812,122.9892,123.2355,27291.0
2022-03-04 15:35:00,135.02,135.18,134.8,135.05,32857.0,123.2082,123.3542,123.0074,123.2355,32857.0
2022-03-04 15:40:00,135.13,135.5,135.05,135.21,24672.0,123.3085,123.6462,123.2355,123.3815,24672.0
2022-03-04 15:45:00,135.16,135.48,135.04,135.09,27611.0,123.3359,123.6279,123.2264,123.272,27611.0
2022-03-04 15:50:00,135.14,135.98,134.99,135.98,45661.0,123.3177,124.0842,123.1808,124.0842,45661.0
2022-03-04 15:55:00,135.9,136.1,135.76,135.89,129565.0,124.0112,124.1937,123.8834,124.0021,129565.0
2022-03-07 09:30:00,136.52,136.74,135.14,135.53,57048.0,124.5769,124.7777,123.3177,123.6735,57048.0
2022-03-07 09:35:00,135.21,136.47,135.21,136.11,7475.0,123.3815,124.5313,123.3815,124.2028,7475.0
2022-03-07 09:40:00,136.28,136.54,135.12,135.27,10420.0,124.3579,124.5952,123.2994,123.4363,10420.0
2022-03-07 09:45:00,135.5,135.79,135.13,135.5,12810.0,123.6462,123.9108,123.3085,123.6462,12810.0
2022-03-07 09:50:00,135.6,136.2,135.57,136.19,12439.0,123.7374,124.2849,123.71,124.2758,12439.0
2022-03-07 09:55:00,136.24,136.85,135.85,135.95,24325.0,124.3214,124.8781,123.9655,124.0568,24325.0
2022-03-07 10:00:00,135.9,136.7,135.82,136.68,14959.0,124.0112,124.7412,123.9382,124.7229,14959.0
2022-03-07 10:05:00,136.7,136.7,136.33,136.54,15017.0,124.7412,124.7412,124.4036,124.5952,15017.0
2022-03-07 10:10:00,136.6,136.96,136.59,136.71,18899.0,124.6499,124.9784,124.6408,124.7503,18899.0
2022-03-07 10:15:00,136.77,136.9,136.4,136.41,21818.0,124.8051,124.9237,124.4674,124.4766,21818.0
2022-03-07 10:20:00,136.45,136.7,136.12,136.15,11144.0,124.5131,124.7412,124.2119,124.2393,11144.0
2022-03-07 10:25:00,136.08,136.2,135.83,135.83,5854.0,124.1754,124.2849,123.9473,123.9473,5854.0
2022-03-07 10:30:00,135.71,136.23,135.61,135.89,9305.0,123.8378,124.3123,123.7465,124.0021,9305.0
2022-03-07 10:35:00,135.84,136.07,135.37,135.37,12872.0,123.9564,124.1663,123.5275,123.5275,12872.0
2022-03-07 10:40:00,135.36,135.59,134.76,134.93,10851.0,123.5184,123.7283,122.9709,123.126,10851.0
2022-03-07 10:45:00,134.93,135.16,134.71,134.82,7630.0,123.126,123.3359,122.9253,123.0257,7630.0
2022-03-07 10:50:00,134.78,135.35,134.78,134.85,6605.0,122.9892,123.5093,122.9892,123.053,6605.0
2022-03-07 10:55:00,134.99,135.1,134.77,134.83,5449.0,123.1808,123.2812,122.98,123.0348,5449.0
2022-03-07 11:00:00,134.82,134.96,134.66,134.9,7705.0,123.0257,123.1534,122.8797,123.0987,7705.0
2022-03-07 11:05:00,134.9,135.2,134.9,135.12,4122.0,123.0987,123.3724,123.0987,123.2994,4122.0
2022-03-07 11:10:00,134.99,135.19,134.61,134.62,3541.0,123.1808,123.3633,122.834,122.8432,3541.0
2022-03-07 11:15:00,134.56,134.66,134.27,134.37,16991.0,122.7884,122.8797,122.5238,122.615,16991.0
2022-03-07 11:20:00,134.48,134.48,133.9,134.31,12180.0,122.7154,122.7154,122.1861,122.5603,12180.0
2022-03-07 11:25:00,134.18,134.22,133.65,133.67,7706.0,122.4416,122.4781,121.958,121.9763,7706.0
2022-03-07 11:30:00,133.51,133.68,133.32,133.48,19120.0,121.8303,121.9854,121.6569,121.8029,19120.0
2022-03-07 11:35:00,133.43,133.52,133.25,133.39,3176.0,121.7573,121.8394,121.593,121.7208,3176.0
2022-03-07 11:40:00,133.28,133.63,133.23,133.53,3994.0,121.6204,121.9398,121.5748,121.8485,3994.0
2022-03-07 11:45:00,133.43,133.91,133.43,133.77,2109.0,121.7573,122.1953,121.7573,122.0675,2109.0
2022-03-07 11:50:00,133.82,134.04,133.82,133.94,5245.0,122.1131,122.3139,122.1131,122.2226,5245.0
2022-03-07 11:55:00,133.68,133.78,133.52,133.65,6235.0,121.9854,122.0766,121.8394,121.958,6235.0
2022-03-07 12:00:00,133.54,133.68,133.45,133.55,2538.0,121.8576,121.9854,121.7755,121.8668,2538.0
2022-03-07 12:05:00,133.61,133.68,133.39,133.49,4459.0,121.9215,121.9854,121.7208,121.812,4459.0
2022-03-07 12:10:00,133.55,133.9,133.47,133.55,4511.0,121.8668,122.1861,121.7938,121.8668,4511.0
2022-03-07 12:15:00,133.68,133.75,133.1,133.1,4553.0,121.9854,122.0493,121.4561,121.4561,4553.0
2022-03-07 12:20:00,133.13,133.25,132.68,132.96,9668.0,121.4835,121.593,121.0729,121.3284,9668.0
2022-03-07 12:25:00,132.75,132.93,132.69,132.79,7473.0,121.1367,121.301,121.082,121.1732,7473.0
2022-03-07 12:30:00,132.68,132.8,132.45,132.52,9616.0,121.0729,121.1824,120.863,120.9269,9616.0
2022-03-07 12:35:00,132.56,132.82,132.43,132.59,13642.0,120.9634,121.2006,120.8447,120.9907,13642.0
2022-03-07 12:40:00,132.78,132.87,132.59,132.59,4186.0,121.1641,121.2462,120.9907,120.9907,4186.0
2022-03-07 12:45:00,132.64,133.0,132.63,132.98,8927.0,121.0364,121.3649,121.0272,121.3466,8927.0
2022-03-07 12:50:00,132.95,133.23,132.56,132.6,3739.0,121.3192,121.5748,120.9634,120.9999,3739.0
2022-03-07 12:55:00,132.62,132.62,132.13,132.17,7603.0,121.0181,121.0181,120.571,120.6075,7603.0
2022-03-07 13:00:00,132.18,132.52,132.12,132.13,7199.0,120.6166,120.9269,120.5619,120.571,7199.0
2022-03-07 13:05:00,132.06,132.2,131.84,131.93,18816.0,120.5071,120.6349,120.3064,120.3885,18816.0
2022-03-07 13:10:00,131.92,131.93,131.36,131.42,3522.0,120.3794,120.3885,119.8683,119.9231,3522.0
2022-03-07 13:15:00,131.4,131.53,131.28,131.33,5377.0,119.9048,120.0235,119.7953,119.841,5377.0
2022-03-07 13:20:00,131.32,131.36,130.87,130.98,13025.0,119.8318,119.8683,119.4212,119.5216,13025.0
2022-03-07 13:25:00,130.98,131.16,130.77,130.77,5583.0,119.5216,119.6858,119.33,119.33,5583.0
2022-03-07 13:30:00,130.78,130.97,130.5,130.53,11066.0,119.3391,119.5125,119.0836,119.111,11066.0
2022-03-07 13:35:00,130.5,130.83,130.37,130.71,12005.0,119.0836,119.3847,118.965,119.2752,12005.0
2022-03-07 13:40:00,130.66,130.88,130.58,130.78,5840.0,119.2296,119.4303,119.1566,119.3391,5840.0
2022-03-07 13:45:00,130.75,131.14,130.68,130.79,8575.0,119.3117,119.6676,119.2478,119.3482,8575.0
2022-03-07 13:50:00,130.87,131.04,130.48,130.8,11523.0,119.4212,119.5763,119.0653,119.3573,11523.0
2022-03-07 13:55:00,130.75,130.98,130.64,130.64,9995.0,119.3117,119.5216,119.2113,119.2113,9995.0
2022-03-07 14:00:00,130.65,130.7,130.2,130.24,6122.0,119.2205,119.2661,118.8098,118.8463,6122.0
2022-03-07 14:05:00,130.22,130.22,129.84,130.07,16192.0,118.8281,118.8281,118.4813,118.6912,16192.0
2022-03-07 14:10:00,129.99,130.43,129.98,130.26,11064.0,118.6182,119.0197,118.6091,118.8646,11064.0
2022-03-07 14:15:00,130.34,130.64,130.18,130.59,11476.0,118.9376,119.2113,118.7916,119.1657,11476.0
2022-03-07 14:20:00,130.55,130.55,130.12,130.19,9304.0,119.1292,119.1292,118.7368,118.8007,9304.0
2022-03-07 14:25:00,130.23,130.6,130.19,130.41,7632.0,118.8372,119.1748,118.8007,119.0015,7632.0
2022-03-07 14:30:00,130.39,130.51,130.2,130.24,10006.0,118.9832,119.0927,118.8098,118.8463,10006.0
2022-03-07 14:35:00,130.26,130.36,130.15,130.31,8418.0,118.8646,118.9558,118.7642,118.9102,8418.0
2022-03-07 14:40:00,130.33,130.33,129.74,129.77,8967.0,118.9285,118.9285,118.3901,118.4174,8967.0
2022-03-07 14:45:00,129.82,129.84,129.6,129.83,6817.0,118.4631,118.4813,118.2623,118.4722,6817.0
2022-03-07 14:50:00,129.84,129.84,129.52,129.73,12727.0,118.4813,118.4813,118.1893,118.3809,12727.0
2022-03-07 14:55:00,129.65,129.87,129.55,129.59,11077.0,118.3079,118.5087,118.2167,118.2532,11077.0
2022-03-07 15:00:00,129.65,129.72,129.43,129.51,9524.0,118.3079,118.3718,118.1072,118.1802,9524.0
2022-03-07 15:05:00,129.46,129.53,129.36,129.37,11092.0,118.1346,118.1984,118.0433,118.0524,11092.0
2022-03-07 15:10:00,129.41,129.56,129.03,129.09,28308.0,118.0889,118.2258,117.7422,117.7969,28308.0
2022-03-07 15:15:00,129.09,129.37,128.97,129.28,14068.0,117.7969,118.0524,117.6874,117.9703,14068.0
2022-03-07 15:20:00,129.29,129.74,129.28,129.64,14869.0,117.9794,118.3901,117.9703,118.2988,14869.0
2022-03-07 15:25:00,129.65,129.97,129.64,129.83,16898.0,118.3079,118.5999,118.2988,118.4722,16898.0
2022-03-07 15:30:00,129.8,129.83,129.4,129.53,16134.0,118.4448,118.4722,118.0798,118.1984,16134.0
2022-03-07 15:35:00,129.45,129.64,129.33,129.43,30345.0,118.1254,118.2988,118.0159,118.1072,30345.0
2022-03-07 15:40:00,129.39,129.9,129.39,129.81,20811.0,118.0707,118.5361,118.0707,118.4539,20811.0
2022-03-07 15:45:00,129.8,129.91,129.44,129.81,32036.0,118.4448,118.5452,118.1163,118.4539,32036.0
2022-03-07 15:50:00,129.73,129.87,129.09,129.22,73527.0,118.3809,118.5087,117.7969,117.9156,73527.0
2022-03-07 15:55:00,129.2,129.27,128.61,128.63,174824.0,117.8973,117.9612,117.3589,117.3772,174824.0
2022-03-08 09:30:00,129.23,129.97,127.86,128.16,49903.0,117.9247,118.5999,116.6745,116.9483,49903.0
2022-03-08 09:35:00,127.81,129.86,127.81,128.8,16531.0,116.6289,118.4996,116.6289,117.5323,16531.0
2022-03-08 09:40:00,128.79,130.04,128.17,129.75,10774.0,117.5232,118.6638,116.9574,118.3992,10774.0
2022-03-08 09:45:00,129.7,130.35,129.41,129.61,18991.0,118.3536,118.9467,118.0889,118.2714,18991.0
2022-03-08 09:50:00,129.41,129.94,129.21,129.3,5514.0,118.0889,118.5726,117.9064,117.9886,5514.0
2022-03-08 09:55:00,129.72,130.15,129.41,129.8,3374.0,118.3718,118.7642,118.0889,118.4448,3374.0
2022-03-08 10:00:00,129.94,129.95,128.84,128.93,8306.0,118.5726,118.5817,117.5688,117.6509,8306.0
2022-03-08 10:05:00,129.03,129.35,128.87,129.21,9547.0,117.7422,118.0342,117.5962,117.9064,9547.0
2022-03-08 10:10:00,129.02,129.46,128.35,128.71,7972.0,117.7331,118.1346,117.1217,117.4502,7972.0
2022-03-08 10:15:00,128.82,129.66,128.78,129.66,8125.0,117.5505,118.3171,117.514,118.3171,8125.0
2022-03-08 10:20:00,129.7,129.84,129.2,129.32,5606.0,118.3536,118.4813,117.8973,118.0068,5606.0
2022-03-08 10:25:00,129.26,129.29,128.77,129.18,7710.0,117.9521,117.9794,117.5049,117.8791,7710.0
2022-03-08 10:30:00,129.07,129.75,128.32,128.4,7076.0,117.7787,118.3992,117.0943,117.1673,7076.0
2022-03-08 10:35:00,128.38,128.6,128.08,128.26,9034.0,117.149,117.3498,116.8753,117.0395,9034.0
2022-03-08 10:40:00,128.38,128.66,128.18,128.59,6731.0,117.149,117.4045,116.9665,117.3407,6731.0
2022-03-08 10:45:00,128.47,129.21,128.36,129.21,5780.0,117.2312,117.9064,117.1308,117.9064,5780.0
2022-03-08 10:50:00,129.14,129.97,128.62,129.97,22927.0,117.8426,118.5999,117.368,118.5999,22927.0
2022-03-08 10:55:00,129.97,130.37,129.63,130.27,13585.0,118.5999,118.965,118.2897,118.8737,13585.0
2022-03-08 11:00:00,130.34,130.82,130.04,130.64,11018.0,118.9376,119.3756,118.6638,119.2113,11018.0
2022-03-08 11:05:00,130.6,130.6,129.63,129.8,41298.0,119.1748,119.1748,118.2897,118.4448,41298.0
2022-03-08 11:10:00,129.92,130.13,129.5,129.94,13402.0,118.5543,118.7459,118.1711,118.5726,13402.0
2022-03-08 11:15:00,130.15,130.15,129.52,129.8,11771.0,118.7642,118.7642,118.1893,118.4448,11771.0
2022-03-08 11:20:00,129.94,129.94,128.88,128.95,11680.0,118.5726,118.5726,117.6053,117.6692,11680.0
2022-03-08 11:25:00,129.13,129.28,128.73,129.09,8799.0,117.8334,117.9703,117.4684,117.7969,8799.0
2022-03-08 11:30:00,128.94,129.11,128.23,128.78,7392.0,117.6601,117.8152,117.0122,117.514,7392.0
2022-03-08 11:35:00,128.71,128.76,128.49,128.67,1936.0,117.4502,117.4958,117.2494,117.4137,1936.0
2022-03-08 11:40:00,128.76,129.11,128.4,128.79,5275.0,117.4958,117.8152,117.1673,117.5232,5275.0
2022-03-08 11:45:00,128.79,129.58,128.71,129.58,3090.0,117.5232,118.2441,117.4502,118.2441,3090.0
2022-03-08 11:50:00,129.62,129.8,129.42,129.66,21027.0,118.2806,118.4448,118.0981,118.3171,21027.0
2022-03-08 11:55:00,129.65,129.94,129.35,129.5,6544.0,118.3079,118.5726,118.0342,118.1711,6544.0
2022-03-08 12:00:00,129.51,130.25,129.28,130.08,2600.0,118.1802,118.8554,117.9703,118.7003,2600.0
2022-03-08 12:05:00,130.05,130.8,130.03,130.74,4798.0,118.6729,119.3573,118.6547,119.3026,4798.0
2022-03-08 12:10:00,130.77,132.24,130.67,132.24,11839.0,119.33,120.6714,119.2387,120.6714,11839.0
2022-03-08 12:15:00,132.25,133.25,131.71,133.2,10388.0,120.6805,121.593,120.1877,121.5474,10388.0
2022-03-08 12:20:00,133.03,133.69,132.96,132.99,9425.0,121.3922,121.9945,121.3284,121.3557,9425.0
2022-03-08 12:25:00,133.01,133.85,132.35,133.8,21246.0,121.374,122.1405,120.7717,122.0949,21246.0
2022-03-08 12:30:00,133.7,134.46,133.19,134.46,8381.0,122.0036,122.6971,121.5383,122.6971,8381.0
2022-03-08 12:35:00,134.58,135.0,133.79,135.0,9500.0,122.8067,123.1899,122.0858,123.1899,9500.0
2022-03-08 12:40:00,135.03,135.29,134.6,135.13,7934.0,123.2173,123.4545,122.8249,123.3085,7934.0
2022-03-08 12:45:00,134.96,135.5,134.82,135.17,6852.0,123.1534,123.6462,123.0257,123.345,6852.0
2022-03-08 12:50:00,134.98,135.09,134.03,135.03,7335.0,123.1717,123.272,122.3048,123.2173,7335.0
2022-03-08 12:55:00,134.84,134.84,134.5,134.77,4527.0,123.0439,123.0439,122.7337,122.98,4527.0
2022-03-08 13:00:00,134.83,135.9,134.82,135.86,8233.0,123.0348,124.0112,123.0257,123.9747,8233.0
2022-03-08 13:05:00,135.86,136.23,135.63,136.02,10378.0,123.9747,124.3123,123.7648,124.1207,10378.0
2022-03-08 13:10:00,136.09,136.42,135.82,135.87,17059.0,124.1846,124.4857,123.9382,123.9838,17059.0
2022-03-08 13:15:00,135.96,136.77,135.96,136.71,13352.0,124.0659,124.8051,124.0659,124.7503,13352.0
2022-03-08 13:20:00,136.64,136.64,135.34,135.38,8504.0,124.6864,124.6864,123.5002,123.5367,8504.0
2022-03-08 13:25:00,135.33,135.33,134.62,134.78,9851.0,123.491,123.491,122.8432,122.9892,9851.0
2022-03-08 13:30:00,134.71,134.71,133.9,134.33,7674.0,122.9253,122.9253,122.1861,122.5785,7674.0
2022-03-08 13:35:00,134.35,134.67,134.29,134.54,9292.0,122.5968,122.8888,122.542,122.7702,9292.0
2022-03-08 13:40:00,134.49,134.73,133.94,134.37,10661.0,122.7245,122.9435,122.2226,122.615,10661.0
2022-03-08 13:45:00,134.33,134.79,134.03,134.19,9201.0,122.5785,122.9983,122.3048,122.4508,9201.0
2022-03-08 13:50:00,134.14,134.14,133.47,133.52,7885.0,122.4051,122.4051,121.7938,121.8394,7885.0
2022-03-08 13:55:00,133.42,133.61,133.17,133.17,9618.0,121.7481,121.9215,121.52,121.52,9618.0
2022-03-08 14:00:00,133.2,133.26,132.28,132.86,15067.0,121.5474,121.6021,120.7079,121.2371,15067.0
2022-03-08 14:05:00,132.79,133.53,132.76,133.01,7705.0,121.1732,121.8485,121.1459,121.374,7705.0
2022-03-08 14:10:00,133.11,133.26,132.53,133.01,8428.0,121.4653,121.6021,120.936,121.374,8428.0
2022-03-08 14:15:00,133.12,133.7,132.99,133.32,8560.0,121.4744,122.0036,121.3557,121.6569,8560.0
2022-03-08 14:20:00,133.34,133.7,132.62,133.6,6100.0,121.6751,122.0036,121.0181,121.9124,6100.0
2022-03-08 14:25:00,133.39,134.43,133.33,134.29,5771.0,121.7208,122.6698,121.666,122.542,5771.0
2022-03-08 14:30:00,134.25,134.54,133.59,133.7,10193.0,122.5055,122.7702,121.9033,122.0036,10193.0
2022-03-08 14:35:00,133.7,134.6,133.7,134.46,7228.0,122.0036,122.8249,122.0036,122.6971,7228.0
2022-03-08 14:40:00,134.66,134.84,134.1,134.69,6781.0,122.8797,123.0439,122.3686,122.907,6781.0
2022-03-08 14:45:00,134.77,135.12,134.75,135.01,10063.0,122.98,123.2994,122.9618,123.199,10063.0
2022-03-08 14:50:00,134.99,135.08,134.31,134.31,7051.0,123.1808,123.2629,122.5603,122.5603,7051.0
2022-03-08 14:55:00,134.32,134.59,134.0,134.55,7525.0,122.5694,122.8158,122.2774,122.7793,7525.0
2022-03-08 15:00:00,134.56,135.43,134.38,135.38,7038.0,122.7884,123.5823,122.6241,123.5367,7038.0
2022-03-08 15:05:00,135.33,135.6,135.23,135.29,8829.0,123.491,123.7374,123.3998,123.4545,8829.0
2022-03-08 15:10:00,135.31,135.32,134.61,135.11,9957.0,123.4728,123.4819,122.834,123.2903,9957.0
2022-03-08 15:15:00,135.22,135.36,134.76,135.01,7501.0,123.3907,123.5184,122.9709,123.199,7501.0
2022-03-08 15:20:00,134.94,135.03,134.4,134.63,7190.0,123.1352,123.2173,122.6424,122.8523,7190.0
2022-03-08 15:25:00,134.62,134.64,133.7,133.71,7968.0,122.8432,122.8614,122.0036,122.0128,7968.0
2022-03-08 15:30:00,133.75,133.8,133.09,133.23,15983.0,122.0493,122.0949,121.447,121.5748,15983.0
2022-03-08 15:35:00,133.15,133.58,132.98,133.25,13281.0,121.5018,121.8941,121.3466,121.593,13281.0
2022-03-08 15:40:00,133.34,133.48,132.47,132.47,20408.0,121.6751,121.8029,120.8812,120.8812,20408.0
2022-03-08 15:45:00,132.53,132.86,132.32,132.61,28080.0,120.936,121.2371,120.7444,121.009,28080.0
2022-03-08 15:50:00,132.64,133.57,132.55,132.85,32352.0,121.0364,121.885,120.9542,121.228,32352.0
2022-03-08 15:55:00,132.79,132.79,132.0,132.07,83870.0,121.1732,121.1732,120.4524,120.5162,83870.0
2022-03-09 09:30:00,135.9,136.0,134.17,134.17,46506.0,124.0112,124.1024,122.4325,122.4325,46506.0
2022-03-09 09:35:00,134.05,134.97,133.89,134.28,9301.0,122.323,123.1625,122.177,122.5329,9301.0
2022-03-09 09:40:00,134.35,135.0,134.1,134.56,7622.0,122.5968,123.1899,122.3686,122.7884,7622.0
2022-03-09 09:45:00,134.54,134.92,133.87,134.27,12658.0,122.7702,123.1169,122.1588,122.5238,12658.0
2022-03-09 09:50:00,134.14,134.32,132.99,132.99,6661.0,122.4051,122.5694,121.3557,121.3557,6661.0
2022-03-09 09:55:00,133.36,134.16,133.26,134.02,5860.0,121.6934,122.4234,121.6021,122.2956,5860.0
2022-03-09 10:00:00,133.94,134.82,133.61,134.53,6453.0,122.2226,123.0257,121.9215,122.761,6453.0
2022-03-09 10:05:00,134.27,134.42,134.01,134.37,2820.0,122.5238,122.6606,122.2865,122.615,2820.0
2022-03-09 10:10:00,134.47,134.47,134.0,134.1,5726.0,122.7063,122.7063,122.2774,122.3686,5726.0
2022-03-09 10:15:00,134.16,134.43,133.6,134.41,4860.0,122.4234,122.6698,121.9124,122.6515,4860.0
2022-03-09 10:20:00,134.4,134.67,134.2,134.45,4692.0,122.6424,122.8888,122.4599,122.688,4692.0
2022-03-09 10:25:00,134.4,134.55,133.82,134.46,11231.0,122.6424,122.7793,122.1131,122.6971,11231.0
2022-03-09 10:30:00,134.61,134.61,134.17,134.33,5100.0,122.834,122.834,122.4325,122.5785,5100.0
2022-03-09 10:35:00,134.44,134.75,134.34,134.56,5751.0,122.6789,122.9618,122.5876,122.7884,5751.0
2022-03-09 10:40:00,134.7,134.87,134.17,134.17,4023.0,122.9162,123.0713,122.4325,122.4325,4023.0
2022-03-09 10:45:00,134.05,134.29,134.01,134.15,3151.0,122.323,122.542,122.2865,122.4143,3151.0
2022-03-09 10:50:00,134.26,134.4,134.01,134.2,5774.0,122.5146,122.6424,122.2865,122.4599,5774.0
2022-03-09 10:55:00,134.35,134.71,134.23,134.69,4703.0,122.5968,122.9253,122.4873,122.907,4703.0
2022-03-09 11:00:00,134.69,134.81,134.03,134.03,7700.0,122.907,123.0165,122.3048,122.3048,7700.0
2022-03-09 11:05:00,134.09,134.32,134.0,134.06,4750.0,122.3595,122.5694,122.2774,122.3321,4750.0
2022-03-09 11:10:00,134.05,134.06,133.58,133.76,5793.0,122.323,122.3321,121.8941,122.0584,5793.0
2022-03-09 11:15:00,133.7,133.7,133.38,133.41,7421.0,122.0036,122.0036,121.7116,121.739,7421.0
2022-03-09 11:20:00,133.41,133.75,133.41,133.68,3950.0,121.739,122.0493,121.739,121.9854,3950.0
2022-03-09 11:25:00,133.64,133.68,133.35,133.35,4437.0,121.9489,121.9854,121.6843,121.6843,4437.0
2022-03-09 11:30:00,133.31,133.6,133.17,133.56,29858.0,121.6478,121.9124,121.52,121.8759,29858.0
2022-03-09 11:35:00,133.6,133.65,133.27,133.56,11959.0,121.9124,121.958,121.6113,121.8759,11959.0
2022-03-09 11:40:00,133.6,133.89,133.52,133.63,16836.0,121.9124,122.177,121.8394,121.9398,16836.0
2022-03-09 11:45:00,133.61,133.83,133.51,133.81,12350.0,121.9215,122.1223,121.8303,122.104,12350.0
2022-03-09 11:50:00,133.8,133.82,133.5,133.76,15082.0,122.0949,122.1131,121.8211,122.0584,15082.0
2022-03-09 11:55:00,133.81,134.04,133.64,134.04,9321.0,122.104,122.3139,121.9489,122.3139,9321.0
2022-03-09 12:00:00,134.02,134.02,133.78,133.78,6200.0,122.2956,122.2956,122.0766,122.0766,6200.0
2022-03-09 12:05:00,133.75,133.79,133.62,133.66,5969.0,122.0493,122.0858,121.9306,121.9671,5969.0
2022-03-09 12:10:00,133.72,134.06,133.61,134.06,2964.0,122.0219,122.3321,121.9215,122.3321,2964.0
2022-03-09 12:15:00,134.1,134.14,133.65,133.72,24956.0,122.3686,122.4051,121.958,122.0219,24956.0
2022-03-09 12:20:00,133.74,133.75,133.26,133.3,17572.0,122.0401,122.0493,121.6021,121.6386,17572.0
2022-03-09 12:25:00,133.31,133.67,133.11,133.67,3573.0,121.6478,121.9763,121.4653,121.9763,3573.0
2022-03-09 12:30:00,133.9,134.2,133.83,134.11,2807.0,122.1861,122.4599,122.1223,122.3778,2807.0
2022-03-09 12:35:00,134.16,134.5,134.16,134.49,4881.0,122.4234,122.7337,122.4234,122.7245,4881.0
2022-03-09 12:40:00,134.54,134.56,134.09,134.19,3680.0,122.7702,122.7884,122.3595,122.4508,3680.0
2022-03-09 12:45:00,134.16,134.49,134.09,134.49,5178.0,122.4234,122.7245,122.3595,122.7245,5178.0
2022-03-09 12:50:00,134.47,134.49,134.2,134.26,4345.0,122.7063,122.7245,122.4599,122.5146,4345.0
2022-03-09 12:55:00,134.11,134.26,133.86,134.0,3576.0,122.3778,122.5146,122.1496,122.2774,3576.0
2022-03-09 13:00:00,133.94,133.94,133.5,133.53,15815.0,122.2226,122.2226,121.8211,121.8485,15815.0
2022-03-09 13:05:00,133.63,133.95,133.56,133.88,4961.0,121.9398,122.2318,121.8759,122.1679,4961.0
2022-03-09 13:10:00,133.84,134.35,133.84,134.2,6221.0,122.1314,122.5968,122.1314,122.4599,6221.0
2022-03-09 13:15:00,134.22,134.34,134.16,134.21,3790.0,122.4781,122.5876,122.4234,122.469,3790.0
2022-03-09 13:20:00,134.32,134.48,134.23,134.42,4150.0,122.5694,122.7154,122.4873,122.6606,4150.0
2022-03-09 13:25:00,134.47,134.65,134.31,134.5,7474.0,122.7063,122.8705,122.5603,122.7337,7474.0
2022-03-09 13:30:00,134.47,134.49,133.94,134.07,5849.0,122.7063,122.7245,122.2226,122.3413,5849.0
2022-03-09 13:35:00,134.06,134.3,133.73,133.74,3998.0,122.3321,122.5511,122.031,122.0401,3998.0
2022-03-09 13:40:00,133.93,134.0,133.71,133.75,4905.0,122.2135,122.2774,122.0128,122.0493,4905.0
2022-03-09 13:45:00,133.83,133.83,133.35,133.49,23730.0,122.1223,122.1223,121.6843,121.812,23730.0
2022-03-09 13:50:00,133.48,134.07,133.41,134.01,9553.0,121.8029,122.3413,121.739,122.2865,9553.0
2022-03-09 13:55:00,133.95,134.12,133.86,134.02,5220.0,122.2318,122.3869,122.1496,122.2956,5220.0
2022-03-09 14:00:00,133.97,134.59,133.93,134.57,7643.0,122.25,122.8158,122.2135,122.7975,7643.0
2022-03-09 14:05:00,134.54,134.68,134.28,134.39,7819.0,122.7702,122.8979,122.5329,122.6333,7819.0
2022-03-09 14:10:00,134.39,134.47,134.2,134.32,31079.0,122.6333,122.7063,122.4599,122.5694,31079.0
2022-03-09 14:15:00,134.35,134.43,134.11,134.19,7431.0,122.5968,122.6698,122.3778,122.4508,7431.0
2022-03-09 14:20:00,134.25,134.51,134.17,134.17,5132.0,122.5055,122.7428,122.4325,122.4325,5132.0
2022-03-09 14:25:00,134.21,134.65,134.21,134.63,6155.0,122.469,122.8705,122.469,122.8523,6155.0
2022-03-09 14:30:00,134.67,134.78,134.6,134.71,7276.0,122.8888,122.9892,122.8249,122.9253,7276.0
2022-03-09 14:35:00,134.69,134.89,134.68,134.69,7137.0,122.907,123.0895,122.8979,122.907,7137.0
2022-03-09 14:40:00,134.7,134.8,134.43,134.46,7156.0,122.9162,123.0074,122.6698,122.6971,7156.0
2022-03-09 14:45:00,134.51,134.53,134.2,134.39,6857.0,122.7428,122.761,122.4599,122.6333,6857.0
2022-03-09 14:50:00,134.53,134.83,134.38,134.4,5100.0,122.761,123.0348,122.6241,122.6424,5100.0
2022-03-09 14:55:00,134.36,134.78,134.36,134.67,6413.0,122.6059,122.9892,122.6059,122.8888,6413.0
2022-03-09 15:00:00,134.61,134.81,134.58,134.78,4156.0,122.834,123.0165,122.8067,122.9892,4156.0
2022-03-09 15:05:00,134.89,135.17,134.85,135.04,11767.0,123.0895,123.345,123.053,123.2264,11767.0
2022-03-09 15:10:00,135.12,135.17,134.79,134.88,13724.0,123.2994,123.345,122.9983,123.0804,13724.0
2022-03-09 15:15:00,134.94,135.04,134.6,134.92,9452.0,123.1352,123.2264,122.8249,123.1169,9452.0
2022-03-09 15:20:00,134.88,135.12,134.75,135.05,19343.0,123.0804,123.2994,122.9618,123.2355,19343.0
2022-03-09 15:25:00,135.02,135.15,134.86,134.97,35883.0,123.2082,123.3268,123.0622,123.1625,35883.0
2022-03-09 15:30:00,135.0,135.15,134.92,135.01,12544.0,123.1899,123.3268,123.1169,123.199,12544.0
2022-03-09 15:35:00,134.98,134.98,134.38,134.41,13719.0,123.1717,123.1717,122.6241,122.6515,13719.0
2022-03-09 15:40:00,134.39,134.49,134.21,134.22,26712.0,122.6333,122.7245,122.469,122.4781,26712.0
2022-03-09 15:45:00,134.27,134.44,133.86,134.0,37063.0,122.5238,122.6789,122.1496,122.2774,37063.0
2022-03-09 15:50:00,134.03,134.29,133.73,133.8,42563.0,122.3048,122.542,122.031,122.0949,42563.0
2022-03-09 15:55:00,133.88,134.21,133.71,134.07,78633.0,122.1679,122.469,122.0128,122.3413,78633.0
2022-03-10 09:30:00,131.92,132.93,130.88,131.62,32431.0,120.3794,121.301,119.4303,120.1056,32431.0
2022-03-10 09:35:00,131.62,132.01,131.06,131.38,11341.0,120.1056,120.4615,119.5946,119.8866,11341.0
2022-03-10 09:40:00,131.35,131.63,131.15,131.39,4176.0,119.8592,120.1147,119.6767,119.8957,4176.0
2022-03-10 09:45:00,131.51,131.51,130.5,131.39,13085.0,120.0052,120.0052,119.0836,119.8957,13085.0
2022-03-10 09:50:00,131.45,132.06,131.29,131.79,15353.0,119.9505,120.5071,119.8045,120.2607,15353.0
2022-03-10 09:55:00,131.76,132.71,131.76,132.28,4837.0,120.2334,121.1002,120.2334,120.7079,4837.0
2022-03-10 10:00:00,132.24,132.24,131.56,131.62,4714.0,120.6714,120.6714,120.0508,120.1056,4714.0
2022-03-10 10:05:00,131.78,132.12,131.41,132.12,4200.0,120.2516,120.5619,119.914,120.5619,4200.0
2022-03-10 10:10:00,132.12,132.42,131.93,132.36,2725.0,120.5619,120.8356,120.3885,120.7809,2725.0
2022-03-10 10:15:00,132.22,132.84,132.17,132.84,3800.0,120.6531,121.2189,120.6075,121.2189,3800.0
2022-03-10 10:20:00,132.69,132.69,131.69,131.69,1300.0,121.082,121.082,120.1695,120.1695,1300.0
2022-03-10 10:25:00,131.82,131.93,131.17,131.17,2240.0,120.2881,120.3885,119.695,119.695,2240.0
2022-03-10 10:30:00,131.13,131.46,130.51,130.63,4841.0,119.6585,119.9596,119.0927,119.2022,4841.0
2022-03-10 10:35:00,130.51,130.89,130.32,130.44,5786.0,119.0927,119.4395,118.9193,119.0288,5786.0
2022-03-10 10:40:00,130.36,130.55,130.02,130.02,9796.0,118.9558,119.1292,118.6456,118.6456,9796.0
2022-03-10 10:45:00,130.02,130.59,129.99,130.23,6825.0,118.6456,119.1657,118.6182,118.8372,6825.0
2022-03-10 10:50:00,130.1,130.11,129.76,129.76,2996.0,118.7186,118.7277,118.4083,118.4083,2996.0
2022-03-10 10:55:00,129.78,129.84,129.61,129.73,3459.0,118.4266,118.4813,118.2714,118.3809,3459.0
2022-03-10 11:00:00,129.7,129.8,129.55,129.8,4670.0,118.3536,118.4448,118.2167,118.4448,4670.0
2022-03-10 11:05:00,129.87,129.9,129.45,129.58,2564.0,118.5087,118.5361,118.1254,118.2441,2564.0
2022-03-10 11:10:00,129.44,129.57,129.16,129.27,7695.0,118.1163,118.2349,117.8608,117.9612,7695.0
2022-03-10 11:15:00,129.2,129.28,128.98,128.98,7596.0,117.8973,117.9703,117.6966,117.6966,7596.0
2022-03-10 11:20:00,128.99,129.29,128.9,129.2,5633.0,117.7057,117.9794,117.6236,117.8973,5633.0
2022-03-10 11:25:00,129.09,129.31,128.98,129.31,4679.0,117.7969,117.9977,117.6966,117.9977,4679.0
2022-03-10 11:30:00,129.48,129.58,129.32,129.36,10327.0,118.1528,118.2441,118.0068,118.0433,10327.0
2022-03-10 11:35:00,129.47,129.77,129.45,129.73,3063.0,118.1437,118.4174,118.1254,118.3809,3063.0
2022-03-10 11:40:00,129.84,130.26,129.82,130.26,2976.0,118.4813,118.8646,118.4631,118.8646,2976.0
2022-03-10 11:45:00,130.25,130.25,129.78,130.08,3928.0,118.8554,118.8554,118.4266,118.7003,3928.0
2022-03-10 11:50:00,130.1,130.48,130.06,130.46,2327.0,118.7186,119.0653,118.6821,119.0471,2327.0
2022-03-10 11:55:00,130.37,130.8,130.27,130.8,2391.0,118.965,119.3573,118.8737,119.3573,2391.0
2022-03-10 12:00:00,130.64,130.86,130.6,130.63,1888.0,119.2113,119.4121,119.1748,119.2022,1888.0
2022-03-10 12:05:00,130.62,130.79,130.41,130.45,3290.0,119.1931,119.3482,119.0015,119.038,3290.0
2022-03-10 12:10:00,130.6,130.81,130.55,130.81,1919.0,119.1748,119.3665,119.1292,119.3665,1919.0
2022-03-10 12:15:00,130.85,131.0,130.62,130.68,6576.0,119.403,119.5398,119.1931,119.2478,6576.0
2022-03-10 12:20:00,130.76,131.2,130.71,131.19,2828.0,119.3208,119.7223,119.2752,119.7132,2828.0
2022-03-10 12:25:00,131.11,131.12,130.83,130.84,1800.0,119.6402,119.6493,119.3847,119.3938,1800.0
2022-03-10 12:30:00,130.78,130.86,130.61,130.61,1811.0,119.3391,119.4121,119.184,119.184,1811.0
2022-03-10 12:35:00,130.44,130.52,130.1,130.1,2600.0,119.0288,119.1018,118.7186,118.7186,2600.0
2022-03-10 12:40:00,130.14,130.18,130.0,130.09,5668.0,118.7551,118.7916,118.6273,118.7094,5668.0
2022-03-10 12:45:00,130.13,130.5,130.07,130.49,4324.0,118.7459,119.0836,118.6912,119.0745,4324.0
2022-03-10 12:50:00,130.36,130.43,130.07,130.07,2403.0,118.9558,119.0197,118.6912,118.6912,2403.0
2022-03-10 12:55:00,130.19,130.2,130.07,130.12,2300.0,118.8007,118.8098,118.6912,118.7368,2300.0
2022-03-10 13:00:00,130.15,130.5,130.04,130.1,2250.0,118.7642,119.0836,118.6638,118.7186,2250.0
2022-03-10 13:05:00,130.1,130.3,130.06,130.08,1700.0,118.7186,118.9011,118.6821,118.7003,1700.0
2022-03-10 13:10:00,130.17,130.39,130.17,130.25,3957.0,118.7824,118.9832,118.7824,118.8554,3957.0
2022-03-10 13:15:00,130.25,130.72,130.19,130.69,5246.0,118.8554,119.2843,118.8007,119.257,5246.0
2022-03-10 13:20:00,130.6,130.73,130.28,130.28,2029.0,119.1748,119.2935,118.8828,118.8828,2029.0
2022-03-10 13:25:00,130.3,130.54,130.11,130.52,2250.0,118.9011,119.1201,118.7277,119.1018,2250.0
2022-03-10 13:30:00,130.49,130.72,130.33,130.72,2160.0,119.0745,119.2843,118.9285,119.2843,2160.0
2022-03-10 13:35:00,130.61,130.74,130.37,130.42,2811.0,119.184,119.3026,118.965,119.0106,2811.0
2022-03-10 13:40:00,130.43,130.5,130.15,130.16,8050.0,119.0197,119.0836,118.7642,118.7733,8050.0
2022-03-10 13:45:00,130.33,130.74,130.26,130.69,21510.0,118.9285,119.3026,118.8646,119.257,21510.0
2022-03-10 13:50:00,130.72,130.8,130.58,130.63,10888.0,119.2843,119.3573,119.1566,119.2022,10888.0
2022-03-10 13:55:00,130.58,130.84,130.55,130.73,4204.0,119.1566,119.3938,119.1292,119.2935,4204.0
2022-03-10 14:00:00,130.69,131.6,130.69,131.6,3800.0,119.257,120.0873,119.257,120.0873,3800.0
2022-03-10 14:05:00,131.78,131.78,131.2,131.2,3583.0,120.2516,120.2516,119.7223,119.7223,3583.0
2022-03-10 14:10:00,131.2,131.29,131.04,131.1,6429.0,119.7223,119.8045,119.5763,119.6311,6429.0
2022-03-10 14:15:00,131.2,131.36,131.2,131.25,10222.0,119.7223,119.8683,119.7223,119.768,10222.0
2022-03-10 14:20:00,131.38,131.4,131.12,131.26,8109.0,119.8866,119.9048,119.6493,119.7771,8109.0
2022-03-10 14:25:00,131.39,131.67,131.3,131.55,5802.0,119.8957,120.1512,119.8136,120.0417,5802.0
2022-03-10 14:30:00,131.58,131.82,131.23,131.36,5513.0,120.0691,120.2881,119.7497,119.8683,5513.0
2022-03-10 14:35:00,131.35,131.65,131.23,131.39,13501.0,119.8592,120.133,119.7497,119.8957,13501.0
2022-03-10 14:40:00,131.52,131.55,131.24,131.28,6385.0,120.0143,120.0417,119.7588,119.7953,6385.0
2022-03-10 14:45:00,131.35,131.87,131.35,131.78,9898.0,119.8592,120.3337,119.8592,120.2516,9898.0
2022-03-10 14:50:00,131.88,131.9,131.69,131.72,11558.0,120.3429,120.3611,120.1695,120.1969,11558.0
2022-03-10 14:55:00,131.7,131.86,131.6,131.61,4798.0,120.1786,120.3246,120.0873,120.0965,4798.0
2022-03-10 15:00:00,131.65,131.66,131.23,131.25,5433.0,120.133,120.1421,119.7497,119.768,5433.0
2022-03-10 15:05:00,131.28,131.36,130.78,131.03,8610.0,119.7953,119.8683,119.3391,119.5672,8610.0
2022-03-10 15:10:00,131.03,131.37,131.02,131.25,7400.0,119.5672,119.8775,119.5581,119.768,7400.0
2022-03-10 15:15:00,131.16,131.53,131.16,131.3,6777.0,119.6858,120.0235,119.6858,119.8136,6777.0
2022-03-10 15:20:00,131.36,131.47,131.04,131.16,6101.0,119.8683,119.9687,119.5763,119.6858,6101.0
2022-03-10 15:25:00,131.13,131.35,131.11,131.3,4991.0,119.6585,119.8592,119.6402,119.8136,4991.0
2022-03-10 15:30:00,131.33,131.52,131.21,131.43,5094.0,119.841,120.0143,119.7315,119.9322,5094.0
2022-03-10 15:35:00,131.42,131.57,131.15,131.33,7201.0,119.9231,120.06,119.6767,119.841,7201.0
2022-03-10 15:40:00,131.39,131.8,131.39,131.62,8658.0,119.8957,120.2699,119.8957,120.1056,8658.0
2022-03-10 15:45:00,131.55,131.79,131.38,131.63,10612.0,120.0417,120.2607,119.8866,120.1147,10612.0
2022-03-10 15:50:00,131.67,132.14,131.53,131.96,20805.0,120.1512,120.5801,120.0235,120.4159,20805.0
2022-03-10 15:55:00,132.01,132.02,131.44,131.47,52125.0,120.4615,120.4706,119.9413,119.9687,52125.0
2022-03-11 09:30:00,132.68,133.39,132.3,132.31,22331.0,121.0729,121.7208,120.7261,120.7352,22331.0
2022-03-11 09:35:00,132.29,132.85,132.28,132.37,4774.0,120.717,121.228,120.7079,120.79,4774.0
2022-03-11 09:40:00,132.02,132.5,131.72,132.36,9625.0,120.4706,120.9086,120.1969,120.7809,9625.0
2022-03-11 09:45:00,132.31,132.52,131.7,131.7,4150.0,120.7352,120.9269,120.1786,120.1786,4150.0
2022-03-11 09:50:00,131.59,132.46,131.59,131.99,5263.0,120.0782,120.8721,120.0782,120.4432,5263.0
2022-03-11 09:55:00,132.13,132.13,131.41,131.78,3700.0,120.571,120.571,119.914,120.2516,3700.0
2022-03-11 10:00:00,131.83,131.87,130.88,130.89,4591.0,120.2972,120.3337,119.4303,119.4395,4591.0
2022-03-11 10:05:00,131.07,131.43,130.85,131.02,4074.0,119.6037,119.9322,119.403,119.5581,4074.0
2022-03-11 10:10:00,131.16,131.41,131.08,131.28,2713.0,119.6858,119.914,119.6128,119.7953,2713.0
2022-03-11 10:15:00,131.15,131.15,130.59,130.71,4089.0,119.6767,119.6767,119.1657,119.2752,4089.0
2022-03-11 10:20:00,130.77,130.79,130.61,130.76,1440.0,119.33,119.3482,119.184,119.3208,1440.0
2022-03-11 10:25:00,130.81,131.09,130.43,130.43,5963.0,119.3665,119.622,119.0197,119.0197,5963.0
2022-03-11 10:30:00,130.41,130.64,129.91,129.97,17258.0,119.0015,119.2113,118.5452,118.5999,17258.0
2022-03-11 10:35:00,129.99,130.21,129.99,130.17,8985.0,118.6182,118.8189,118.6182,118.7824,8985.0
2022-03-11 10:40:00,130.21,130.59,130.15,130.37,3776.0,118.8189,119.1657,118.7642,118.965,3776.0
2022-03-11 10:45:00,130.47,130.68,130.34,130.44,7014.0,119.0562,119.2478,118.9376,119.0288,7014.0
2022-03-11 10:50:00,130.37,130.73,130.28,130.37,8584.0,118.965,119.2935,118.8828,118.965,8584.0
2022-03-11 10:55:00,130.34,130.57,130.27,130.47,7687.0,118.9376,119.1475,118.8737,119.0562,7687.0
2022-03-11 11:00:00,130.45,130.49,130.11,130.11,4416.0,119.038,119.0745,118.7277,118.7277,4416.0
2022-03-11 11:05:00,130.16,130.23,129.7,129.94,6704.0,118.7733,118.8372,118.3536,118.5726,6704.0
2022-03-11 11:10:00,129.86,129.94,129.59,129.77,7068.0,118.4996,118.5726,118.2532,118.4174,7068.0
2022-03-11 11:15:00,129.69,130.1,129.69,129.98,6244.0,118.3444,118.7186,118.3444,118.6091,6244.0
2022-03-11 11:20:00,130.07,130.28,129.9,130.05,5077.0,118.6912,118.8828,118.5361,118.6729,5077.0
2022-03-11 11:25:00,129.94,130.0,129.7,129.79,5828.0,118.5726,118.6273,118.3536,118.4357,5828.0
2022-03-11 11:30:00,129.67,129.69,129.39,129.51,8594.0,118.3262,118.3444,118.0707,118.1802,8594.0
2022-03-11 11:35:00,129.46,129.68,129.46,129.59,3720.0,118.1346,118.3353,118.1346,118.2532,3720.0
2022-03-11 11:40:00,129.6,129.66,129.08,129.6,4298.0,118.2623,118.3171,117.7878,118.2623,4298.0
2022-03-11 11:45:00,129.72,129.75,129.53,129.62,4244.0,118.3718,118.3992,118.1984,118.2806,4244.0
2022-03-11 11:50:00,129.57,129.73,129.35,129.48,4674.0,118.2349,118.3809,118.0342,118.1528,4674.0
2022-03-11 11:55:00,129.52,129.65,129.4,129.58,2757.0,118.1893,118.3079,118.0798,118.2441,2757.0
2022-03-11 12:00:00,129.68,129.91,129.55,129.91,5418.0,118.3353,118.5452,118.2167,118.5452,5418.0
2022-03-11 12:05:00,130.01,130.01,129.41,129.41,3044.0,118.6364,118.6364,118.0889,118.0889,3044.0
2022-03-11 12:10:00,129.52,129.87,129.52,129.79,1533.0,118.1893,118.5087,118.1893,118.4357,1533.0
2022-03-11 12:15:00,129.8,130.03,129.75,129.97,4881.0,118.4448,118.6547,118.3992,118.5999,4881.0
2022-03-11 12:20:00,130.15,130.15,129.65,129.69,1710.0,118.7642,118.7642,118.3079,118.3444,1710.0
2022-03-11 12:25:00,129.63,129.63,129.31,129.51,5178.0,118.2897,118.2897,117.9977,118.1802,5178.0
2022-03-11 12:30:00,129.44,129.81,129.4,129.76,1917.0,118.1163,118.4539,118.0798,118.4083,1917.0
2022-03-11 12:35:00,129.7,129.7,129.43,129.47,2001.0,118.3536,118.3536,118.1072,118.1437,2001.0
2022-03-11 12:40:00,129.42,129.67,129.42,129.67,2215.0,118.0981,118.3262,118.0981,118.3262,2215.0
2022-03-11 12:45:00,129.64,129.79,129.56,129.56,4876.0,118.2988,118.4357,118.2258,118.2258,4876.0
2022-03-11 12:50:00,129.55,129.7,129.55,129.69,2972.0,118.2167,118.3536,118.2167,118.3444,2972.0
2022-03-11 12:55:00,129.68,129.86,129.65,129.84,1986.0,118.3353,118.4996,118.3079,118.4813,1986.0
2022-03-11 13:00:00,129.74,129.97,129.63,129.84,1404.0,118.3901,118.5999,118.2897,118.4813,1404.0
2022-03-11 13:05:00,129.85,129.97,129.69,129.77,4595.0,118.4904,118.5999,118.3444,118.4174,4595.0
2022-03-11 13:10:00,129.77,129.81,129.59,129.63,3693.0,118.4174,118.4539,118.2532,118.2897,3693.0
2022-03-11 13:15:00,129.74,129.81,129.45,129.62,4997.0,118.3901,118.4539,118.1254,118.2806,4997.0
2022-03-11 13:20:00,129.78,129.88,129.63,129.81,3500.0,118.4266,118.5178,118.2897,118.4539,3500.0
2022-03-11 13:25:00,129.84,129.88,129.75,129.75,2487.0,118.4813,118.5178,118.3992,118.3992,2487.0
2022-03-11 13:30:00,129.75,129.75,129.62,129.62,3493.0,118.3992,118.3992,118.2806,118.2806,3493.0
2022-03-11 13:35:00,129.59,129.8,129.47,129.59,6224.0,118.2532,118.4448,118.1437,118.2532,6224.0
2022-03-11 13:40:00,129.61,129.94,129.57,129.94,1300.0,118.2714,118.5726,118.2349,118.5726,1300.0
2022-03-11 13:45:00,129.94,129.95,129.8,129.91,1300.0,118.5726,118.5817,118.4448,118.5452,1300.0
2022-03-11 13:50:00,129.96,130.03,129.45,129.52,6494.0,118.5908,118.6547,118.1254,118.1893,6494.0
2022-03-11 13:55:00,129.52,129.63,129.32,129.32,2800.0,118.1893,118.2897,118.0068,118.0068,2800.0
2022-03-11 14:00:00,129.31,129.42,129.13,129.38,14686.0,117.9977,118.0981,117.8334,118.0616,14686.0
2022-03-11 14:05:00,129.45,129.53,129.34,129.51,4072.0,118.1254,118.1984,118.0251,118.1802,4072.0
2022-03-11 14:10:00,129.34,129.45,129.22,129.29,2021.0,118.0251,118.1254,117.9156,117.9794,2021.0
2022-03-11 14:15:00,129.32,129.5,129.04,129.04,3445.0,118.0068,118.1711,117.7513,117.7513,3445.0
2022-03-11 14:20:00,129.03,129.16,128.96,129.08,3397.0,117.7422,117.8608,117.6783,117.7878,3397.0
2022-03-11 14:25:00,129.14,129.76,129.13,129.7,6300.0,117.8426,118.4083,117.8334,118.3536,6300.0
2022-03-11 14:30:00,129.63,129.64,129.46,129.46,2268.0,118.2897,118.2988,118.1346,118.1346,2268.0
2022-03-11 14:35:00,129.37,129.63,129.37,129.5,6369.0,118.0524,118.2897,118.0524,118.1711,6369.0
2022-03-11 14:40:00,129.48,129.54,129.31,129.32,15785.0,118.1528,118.2076,117.9977,118.0068,15785.0
2022-03-11 14:45:00,129.27,129.41,129.13,129.4,12452.0,117.9612,118.0889,117.8334,118.0798,12452.0
2022-03-11 14:50:00,129.42,129.42,129.03,129.13,10339.0,118.0981,118.0981,117.7422,117.8334,10339.0
2022-03-11 14:55:00,129.19,129.31,129.14,129.14,12188.0,117.8882,117.9977,117.8426,117.8426,12188.0
2022-03-11 15:00:00,129.16,129.35,129.06,129.09,6880.0,117.8608,118.0342,117.7696,117.7969,6880.0
2022-03-11 15:05:00,129.07,129.12,128.91,129.0,5279.0,117.7787,117.8243,117.6327,117.7148,5279.0
2022-03-11 15:10:00,128.97,129.16,128.89,129.02,7815.0,117.6874,117.8608,117.6144,117.7331,7815.0
2022-03-11 15:15:00,129.0,129.18,129.0,129.02,4913.0,117.7148,117.8791,117.7148,117.7331,4913.0
2022-03-11 15:20:00,128.94,129.04,128.79,128.84,8500.0,117.6601,117.7513,117.5232,117.5688,8500.0
2022-03-11 15:25:00,128.8,128.83,128.56,128.58,8986.0,117.5323,117.5597,117.3133,117.3315,8986.0
2022-03-11 15:30:00,128.54,128.57,128.3,128.31,10769.0,117.295,117.3224,117.076,117.0852,10769.0
2022-03-11 15:35:00,128.36,128.61,128.31,128.42,13241.0,117.1308,117.3589,117.0852,117.1855,13241.0
2022-03-11 15:40:00,128.41,128.61,128.36,128.39,11693.0,117.1764,117.3589,117.1308,117.1582,11693.0
2022-03-11 15:45:00,128.47,128.48,128.26,128.34,14855.0,117.2312,117.2403,117.0395,117.1125,14855.0
2022-03-11 15:50:00,128.27,128.52,127.83,127.85,61851.0,117.0487,117.2768,116.6472,116.6654,61851.0
2022-03-11 15:55:00,127.88,128.09,127.34,127.48,82668.0,116.6928,116.8844,116.2,116.3278,82668.0
2022-03-14 09:30:00,127.29,127.8,125.11,125.11,65726.0,116.1544,116.6198,114.1651,114.1651,65726.0
2022-03-14 09:35:00,125.04,125.61,124.7,125.0,25784.0,114.1012,114.6214,113.791,114.0647,25784.0
2022-03-14 09:40:00,125.04,125.5,124.84,125.33,11395.0,114.1012,114.521,113.9187,114.3659,11395.0
2022-03-14 09:45:00,125.17,125.42,124.51,124.67,14316.0,114.2199,114.448,113.6176,113.7636,14316.0
2022-03-14 09:50:00,124.64,124.88,123.79,124.05,26983.0,113.7362,113.9552,112.9606,113.1978,26983.0
2022-03-14 09:55:00,124.1,124.34,123.17,123.18,34772.0,113.2435,113.4625,112.3948,112.4039,34772.0
2022-03-14 10:00:00,123.09,123.35,122.46,122.74,76009.0,112.3218,112.5591,111.7469,112.0024,76009.0
2022-03-14 10:05:00,122.74,123.83,122.66,123.49,24739.0,112.0024,112.9971,111.9294,112.6868,24739.0
2022-03-14 10:10:00,123.48,123.91,123.41,123.79,18460.0,112.6777,113.0701,112.6138,112.9606,18460.0
2022-03-14 10:15:00,123.71,124.03,123.54,123.68,13909.0,112.8876,113.1796,112.7325,112.8602,13909.0
2022-03-14 10:20:00,123.64,124.12,123.4,124.02,26394.0,112.8237,113.2617,112.6047,113.1705,26394.0
2022-03-14 10:25:00,124.1,124.23,123.66,123.77,16067.0,113.2435,113.3621,112.842,112.9423,16067.0
2022-03-14 10:30:00,123.81,123.82,123.03,123.44,24956.0,112.9788,112.988,112.2671,112.6412,24956.0
2022-03-14 10:35:00,123.55,123.75,122.98,123.16,21372.0,112.7416,112.9241,112.2214,112.3857,21372.0
2022-03-14 10:40:00,123.18,123.3,122.94,123.08,9264.0,112.4039,112.5135,112.1849,112.3127,9264.0
2022-03-14 10:45:00,122.99,123.25,122.9,123.01,11982.0,112.2306,112.4678,112.1484,112.2488,11982.0
2022-03-14 10:50:00,122.95,123.84,122.94,123.52,10007.0,112.1941,113.0062,112.1849,112.7142,10007.0
2022-03-14 10:55:00,123.57,123.85,123.39,123.8,8794.0,112.7598,113.0153,112.5956,112.9697,8794.0
2022-03-14 11:00:00,123.87,123.88,123.44,123.83,10780.0,113.0336,113.0427,112.6412,112.9971,10780.0
2022-03-14 11:05:00,123.89,123.96,123.35,123.37,34392.0,113.0518,113.1157,112.5591,112.5773,34392.0
2022-03-14 11:10:00,123.39,123.4,122.88,123.03,38642.0,112.5956,112.6047,112.1302,112.2671,38642.0
2022-03-14 11:15:00,123.03,123.15,122.85,122.92,10841.0,112.2671,112.3766,112.1028,112.1667,10841.0
2022-03-14 11:20:00,122.84,122.91,122.21,122.24,15900.0,112.0937,112.1576,111.5188,111.5462,15900.0
2022-03-14 11:25:00,122.26,122.4,122.15,122.33,12201.0,111.5644,111.6922,111.4641,111.6283,12201.0
2022-03-14 11:30:00,122.37,122.43,122.12,122.24,40262.0,111.6648,111.7196,111.4367,111.5462,40262.0
2022-03-14 11:35:00,122.27,122.38,121.67,121.73,30542.0,111.5736,111.6739,111.026,111.0808,30542.0
2022-03-14 11:40:00,121.61,121.69,120.85,120.97,27142.0,110.9713,111.0443,110.2778,110.3873,27142.0
2022-03-14 11:45:00,120.89,120.94,120.29,120.39,25761.0,110.3143,110.3599,109.7668,109.858,25761.0
2022-03-14 11:50:00,120.34,120.61,120.3,120.43,12280.0,109.8124,110.0588,109.7759,109.8945,12280.0
2022-03-14 11:55:00,120.49,120.63,120.27,120.58,28283.0,109.9493,110.077,109.7485,110.0314,28283.0
2022-03-14 12:00:00,120.46,120.59,120.33,120.36,19848.0,109.9219,110.0405,109.8033,109.8306,19848.0
2022-03-14 12:05:00,120.36,120.49,120.16,120.16,27047.0,109.8306,109.9493,109.6481,109.6481,27047.0
2022-03-14 12:10:00,120.18,120.35,120.1,120.16,28205.0,109.6664,109.8215,109.5934,109.6481,28205.0
2022-03-14 12:15:00,120.19,120.4,120.06,120.24,43181.0,109.6755,109.8671,109.5569,109.7211,43181.0
2022-03-14 12:20:00,120.23,120.35,120.12,120.31,23993.0,109.712,109.8215,109.6116,109.785,23993.0
2022-03-14 12:25:00,120.28,120.41,120.13,120.28,28066.0,109.7576,109.8763,109.6208,109.7576,28066.0
2022-03-14 12:30:00,120.25,120.39,120.01,120.05,21047.0,109.7303,109.858,109.5113,109.5478,21047.0
2022-03-14 12:35:00,120.05,120.57,119.94,120.48,49506.0,109.5478,110.0223,109.4474,109.9402,49506.0
2022-03-14 12:40:00,120.48,120.94,120.46,120.76,22048.0,109.9402,110.3599,109.9219,110.1957,22048.0
2022-03-14 12:45:00,120.76,120.95,120.49,120.84,14631.0,110.1957,110.369,109.9493,110.2687,14631.0
2022-03-14 12:50:00,120.83,120.84,120.38,120.49,7681.0,110.2595,110.2687,109.8489,109.9493,7681.0
2022-03-14 12:55:00,120.45,120.95,120.42,120.71,20011.0,109.9128,110.369,109.8854,110.15,20011.0
2022-03-14 13:00:00,120.72,120.79,120.3,120.3,22277.0,110.1592,110.223,109.7759,109.7759,22277.0
2022-03-14 13:05:00,120.32,120.43,120.04,120.05,8653.0,109.7941,109.8945,109.5386,109.5478,8653.0
2022-03-14 13:10:00,120.09,120.4,120.07,120.29,27153.0,109.5843,109.8671,109.566,109.7668,27153.0
2022-03-14 13:15:00,120.25,120.34,120.13,120.23,17149.0,109.7303,109.8124,109.6208,109.712,17149.0
2022-03-14 13:20:00,120.21,120.21,119.8,119.94,10752.0,109.6938,109.6938,109.3196,109.4474,10752.0
2022-03-14 13:25:00,120.01,120.01,119.46,119.57,8262.0,109.5113,109.5113,109.0094,109.1098,8262.0
2022-03-14 13:30:00,119.57,119.66,118.99,119.28,33523.0,109.1098,109.1919,108.5805,108.8451,33523.0
2022-03-14 13:35:00,119.38,119.44,119.2,119.36,15645.0,108.9364,108.9911,108.7721,108.9181,15645.0
2022-03-14 13:40:00,119.4,119.59,119.27,119.27,18582.0,108.9546,109.128,108.836,108.836,18582.0
2022-03-14 13:45:00,119.19,119.46,119.13,119.22,11817.0,108.763,109.0094,108.7083,108.7904,11817.0
2022-03-14 13:50:00,119.26,120.09,119.26,119.78,18460.0,108.8269,109.5843,108.8269,109.3014,18460.0
2022-03-14 13:55:00,119.85,120.08,119.51,119.62,8423.0,109.3653,109.5751,109.055,109.1554,8423.0
2022-03-14 14:00:00,119.56,119.69,119.44,119.51,10441.0,109.1006,109.2193,108.9911,109.055,10441.0
2022-03-14 14:05:00,119.55,119.68,119.35,119.57,25505.0,109.0915,109.2101,108.909,109.1098,25505.0
2022-03-14 14:10:00,119.58,119.7,119.47,119.55,11200.0,109.1189,109.2284,109.0185,109.0915,11200.0
2022-03-14 14:15:00,119.52,119.58,119.28,119.33,11974.0,109.0641,109.1189,108.8451,108.8908,11974.0
2022-03-14 14:20:00,119.34,119.37,119.06,119.13,12416.0,108.8999,108.9273,108.6444,108.7083,12416.0
2022-03-14 14:25:00,119.18,119.37,119.1,119.21,11409.0,108.7539,108.9273,108.6809,108.7813,11409.0
2022-03-14 14:30:00,119.22,119.56,119.12,119.56,10550.0,108.7904,109.1006,108.6991,109.1006,10550.0
2022-03-14 14:35:00,119.64,119.95,119.57,119.73,8994.0,109.1736,109.4565,109.1098,109.2558,8994.0
2022-03-14 14:40:00,119.72,119.88,119.57,119.67,11603.0,109.2466,109.3926,109.1098,109.201,11603.0
2022-03-14 14:45:00,119.68,119.69,119.53,119.61,10300.0,109.2101,109.2193,109.0733,109.1463,10300.0
2022-03-14 14:50:00,119.58,119.9,119.54,119.9,11511.0,109.1189,109.4109,109.0824,109.4109,11511.0
2022-03-14 14:55:00,119.92,120.15,119.91,120.1,18387.0,109.4291,109.639,109.42,109.5934,18387.0
2022-03-14 15:00:00,120.14,120.45,120.02,120.34,11975.0,109.6299,109.9128,109.5204,109.8124,11975.0
2022-03-14 15:05:00,120.32,120.32,119.83,119.84,17221.0,109.7941,109.7941,109.347,109.3561,17221.0
2022-03-14 15:10:00,119.84,120.03,119.79,120.01,25023.0,109.3561,109.5295,109.3105,109.5113,25023.0
2022-03-14 15:15:00,119.98,120.26,119.87,120.04,35203.0,109.4839,109.7394,109.3835,109.5386,35203.0
2022-03-14 15:20:00,120.04,120.28,119.88,120.25,19861.0,109.5386,109.7576,109.3926,109.7303,19861.0
2022-03-14 15:25:00,120.22,120.25,120.04,120.16,20812.0,109.7029,109.7303,109.5386,109.6481,20812.0
2022-03-14 15:30:00,120.14,120.14,119.66,119.76,32398.0,109.6299,109.6299,109.1919,109.2831,32398.0
2022-03-14 15:35:00,119.79,119.98,119.63,119.94,34142.0,109.3105,109.4839,109.1645,109.4474,34142.0
2022-03-14 15:40:00,119.92,120.26,119.83,120.26,41650.0,109.4291,109.7394,109.347,109.7394,41650.0
2022-03-14 15:45:00,120.36,120.83,120.19,120.72,64713.0,109.8306,110.2595,109.6755,110.1592,64713.0
2022-03-14 15:50:00,120.74,120.85,120.21,120.42,72224.0,110.1774,110.2778,109.6938,109.8854,72224.0
2022-03-14 15:55:00,120.44,120.92,120.41,120.56,176458.0,109.9036,110.3417,109.8763,110.0132,176458.0
2022-03-15 09:30:00,121.37,122.13,120.79,122.01,45919.0,110.7523,111.4458,110.223,111.3363,45919.0
2022-03-15 09:35:00,122.03,122.21,121.5,121.89,18501.0,111.3546,111.5188,110.8709,111.2268,18501.0
2022-03-15 09:40:00,121.89,121.89,120.98,121.25,22210.0,111.2268,111.2268,110.3964,110.6428,22210.0
2022-03-15 09:45:00,121.37,121.66,121.24,121.51,19318.0,110.7523,111.0169,110.6337,110.88,19318.0
2022-03-15 09:50:00,121.59,121.89,121.35,121.54,17993.0,110.953,111.2268,110.734,110.9074,17993.0
2022-03-15 09:55:00,121.58,122.26,121.53,122.2,23996.0,110.9439,111.5644,110.8983,111.5097,23996.0
2022-03-15 10:00:00,122.22,122.66,121.98,122.61,24028.0,111.5279,111.9294,111.3089,111.8838,24028.0
2022-03-15 10:05:00,122.64,122.67,121.74,121.84,14334.0,111.9112,111.9386,111.0899,111.1812,14334.0
2022-03-15 10:10:00,121.84,122.07,121.44,121.44,18052.0,111.1812,111.3911,110.8162,110.8162,18052.0
2022-03-15 10:15:00,121.47,122.01,121.43,121.99,22250.0,110.8435,111.3363,110.807,111.3181,22250.0
2022-03-15 10:20:00,121.98,122.64,121.92,122.48,22014.0,111.3089,111.9112,111.2542,111.7652,22014.0
2022-03-15 10:25:00,122.46,122.96,122.19,122.89,11037.0,111.7469,112.2032,111.5006,112.1393,11037.0
2022-03-15 10:30:00,122.89,123.48,122.89,123.14,28527.0,112.1393,112.6777,112.1393,112.3674,28527.0
2022-03-15 10:35:00,123.17,123.42,122.95,122.95,18334.0,112.3948,112.623,112.1941,112.1941,18334.0
2022-03-15 10:40:00,123.09,123.85,123.09,123.82,12209.0,112.3218,113.0153,112.3218,112.988,12209.0
2022-03-15 10:45:00,123.9,124.19,123.71,124.08,15257.0,113.061,113.3256,112.8876,113.2252,15257.0
2022-03-15 10:50:00,124.05,124.05,123.59,123.89,8969.0,113.1978,113.1978,112.7781,113.0518,8969.0
2022-03-15 10:55:00,123.91,123.92,123.54,123.72,10862.0,113.0701,113.0792,112.7325,112.8967,10862.0
2022-03-15 11:00:00,123.77,123.85,123.55,123.64,10547.0,112.9423,113.0153,112.7416,112.8237,10547.0
2022-03-15 11:05:00,123.7,123.94,123.69,123.94,9188.0,112.8785,113.0975,112.8693,113.0975,9188.0
2022-03-15 11:10:00,124.0,124.0,123.36,123.73,12697.0,113.1522,113.1522,112.5682,112.9058,12697.0
2022-03-15 11:15:00,123.69,123.72,123.34,123.51,11117.0,112.8693,112.8967,112.55,112.7051,11117.0
2022-03-15 11:20:00,123.46,123.58,123.2,123.37,11040.0,112.6595,112.769,112.4222,112.5773,11040.0
2022-03-15 11:25:00,123.46,124.0,123.43,123.89,14123.0,112.6595,113.1522,112.6321,113.0518,14123.0
2022-03-15 11:30:00,123.95,124.37,123.85,124.25,13883.0,113.1066,113.4898,113.0153,113.3803,13883.0
2022-03-15 11:35:00,124.28,124.88,124.28,124.88,13219.0,113.4077,113.9552,113.4077,113.9552,13219.0
2022-03-15 11:40:00,124.93,125.0,124.71,124.71,9780.0,114.0009,114.0647,113.8001,113.8001,9780.0
2022-03-15 11:45:00,124.66,124.83,124.28,124.83,15174.0,113.7545,113.9096,113.4077,113.9096,15174.0
2022-03-15 11:50:00,124.89,125.01,124.45,124.52,12860.0,113.9644,114.0739,113.5628,113.6267,12860.0
2022-03-15 11:55:00,124.13,124.25,123.85,124.23,6662.0,113.2708,113.3803,113.0153,113.3621,6662.0
2022-03-15 12:00:00,124.2,124.32,123.98,124.24,19460.0,113.3347,113.4442,113.134,113.3712,19460.0
2022-03-15 12:05:00,124.24,124.76,124.2,124.53,7998.0,113.3712,113.8457,113.3347,113.6358,7998.0
2022-03-15 12:10:00,124.53,124.66,124.33,124.5,6714.0,113.6358,113.7545,113.4533,113.6085,6714.0
2022-03-15 12:15:00,124.43,124.48,124.17,124.34,6562.0,113.5446,113.5902,113.3073,113.4625,6562.0
2022-03-15 12:20:00,124.29,124.38,124.02,124.37,9852.0,113.4168,113.499,113.1705,113.4898,9852.0
2022-03-15 12:25:00,124.48,124.64,124.48,124.58,6908.0,113.5902,113.7362,113.5902,113.6815,6908.0
2022-03-15 12:30:00,124.51,124.57,124.17,124.3,6249.0,113.6176,113.6723,113.3073,113.426,6249.0
2022-03-15 12:35:00,124.26,124.63,124.26,124.49,9402.0,113.3895,113.7271,113.3895,113.5993,9402.0
2022-03-15 12:40:00,124.53,124.57,124.26,124.26,7837.0,113.6358,113.6723,113.3895,113.3895,7837.0
2022-03-15 12:45:00,124.26,124.42,124.04,124.06,7249.0,113.3895,113.5355,113.1887,113.207,7249.0
2022-03-15 12:50:00,124.02,124.07,123.75,123.95,9155.0,113.1705,113.2161,112.9241,113.1066,9155.0
2022-03-15 12:55:00,123.96,124.28,123.96,124.26,7688.0,113.1157,113.4077,113.1157,113.3895,7688.0
2022-03-15 13:00:00,124.26,124.51,124.16,124.3,8503.0,113.3895,113.6176,113.2982,113.426,8503.0
2022-03-15 13:05:00,124.31,124.34,123.94,124.03,13048.0,113.4351,113.4625,113.0975,113.1796,13048.0
2022-03-15 13:10:00,123.99,124.09,123.7,123.72,7756.0,113.1431,113.2343,112.8785,112.8967,7756.0
2022-03-15 13:15:00,123.68,123.81,123.49,123.57,6569.0,112.8602,112.9788,112.6868,112.7598,6569.0
2022-03-15 13:20:00,123.57,123.82,123.55,123.69,10651.0,112.7598,112.988,112.7416,112.8693,10651.0
2022-03-15 13:25:00,123.74,123.89,123.17,123.3,7628.0,112.915,113.0518,112.3948,112.5135,7628.0
2022-03-15 13:30:00,123.36,123.51,123.26,123.39,6777.0,112.5682,112.7051,112.477,112.5956,6777.0
2022-03-15 13:35:00,123.45,123.65,123.34,123.35,8507.0,112.6503,112.8328,112.55,112.5591,8507.0
2022-03-15 13:40:00,123.37,123.61,123.29,123.47,13181.0,112.5773,112.7963,112.5043,112.6686,13181.0
2022-03-15 13:45:00,123.46,123.54,123.31,123.41,10270.0,112.6595,112.7325,112.5226,112.6138,10270.0
2022-03-15 13:50:00,123.42,123.6,123.42,123.42,18658.0,112.623,112.7872,112.623,112.623,18658.0
2022-03-15 13:55:00,123.4,123.82,123.39,123.75,15294.0,112.6047,112.988,112.5956,112.9241,15294.0
2022-03-15 14:00:00,123.75,123.94,123.46,123.58,11927.0,112.9241,113.0975,112.6595,112.769,11927.0
2022-03-15 14:05:00,123.54,123.81,123.39,123.65,13332.0,112.7325,112.9788,112.5956,112.8328,13332.0
2022-03-15 14:10:00,123.75,123.77,123.48,123.76,6929.0,112.9241,112.9423,112.6777,112.9332,6929.0
2022-03-15 14:15:00,123.74,123.75,123.27,123.4,5984.0,112.915,112.9241,112.4861,112.6047,5984.0
2022-03-15 14:20:00,123.4,123.71,123.33,123.64,8634.0,112.6047,112.8876,112.5408,112.8237,8634.0
2022-03-15 14:25:00,123.63,123.97,123.59,123.97,8291.0,112.8146,113.1248,112.7781,113.1248,8291.0
2022-03-15 14:30:00,123.9,124.1,123.69,124.06,10308.0,113.061,113.2435,112.8693,113.207,10308.0
2022-03-15 14:35:00,124.06,124.26,123.86,124.08,25004.0,113.207,113.3895,113.0245,113.2252,25004.0
2022-03-15 14:40:00,124.09,124.25,124.06,124.25,15323.0,113.2343,113.3803,113.207,113.3803,15323.0
2022-03-15 14:45:00,124.22,124.47,124.2,124.33,8959.0,113.353,113.5811,113.3347,113.4533,8959.0
2022-03-15 14:50:00,124.36,124.47,124.19,124.35,9345.0,113.4807,113.5811,113.3256,113.4716,9345.0
2022-03-15 14:55:00,124.39,124.4,124.15,124.31,10784.0,113.5081,113.5172,113.2891,113.4351,10784.0
2022-03-15 15:00:00,124.24,124.64,124.18,124.57,9955.0,113.3712,113.7362,113.3165,113.6723,9955.0
2022-03-15 15:05:00,124.52,124.96,124.52,124.92,18393.0,113.6267,114.0282,113.6267,113.9917,18393.0
2022-03-15 15:10:00,124.97,125.13,124.78,124.87,15075.0,114.0374,114.1834,113.864,113.9461,15075.0
2022-03-15 15:15:00,124.89,125.33,124.87,125.22,14355.0,113.9644,114.3659,113.9461,114.2655,14355.0
2022-03-15 15:20:00,125.3,125.75,125.26,125.73,22382.0,114.3385,114.7491,114.302,114.7309,22382.0
2022-03-15 15:25:00,125.75,125.91,125.36,125.41,31973.0,114.7491,114.8951,114.3932,114.4389,31973.0
2022-03-15 15:30:00,125.43,125.72,125.43,125.58,19337.0,114.4571,114.7217,114.4571,114.594,19337.0
2022-03-15 15:35:00,125.58,125.75,125.45,125.53,20668.0,114.594,114.7491,114.4754,114.5484,20668.0
2022-03-15 15:40:00,125.56,125.58,125.21,125.32,23717.0,114.5757,114.594,114.2564,114.3567,23717.0
2022-03-15 15:45:00,125.41,125.42,125.08,125.38,28313.0,114.4389,114.448,114.1377,114.4115,28313.0
2022-03-15 15:50:00,125.34,125.63,125.32,125.52,52022.0,114.375,114.6396,114.3567,114.5392,52022.0
2022-03-15 15:55:00,125.48,125.52,125.15,125.49,131938.0,114.5027,114.5392,114.2016,114.5119,131938.0
2022-03-16 09:30:00,127.34,128.64,127.2,128.52,43749.0,116.2,117.3863,116.0723,117.2768,43749.0
2022-03-16 09:35:00,128.46,128.46,127.46,127.96,9182.0,117.222,117.222,116.3095,116.7658,9182.0
2022-03-16 09:40:00,127.98,129.15,127.95,129.11,20675.0,116.784,117.8517,116.7567,117.8152,20675.0
2022-03-16 09:45:00,129.22,129.78,129.11,129.44,9211.0,117.9156,118.4266,117.8152,118.1163,9211.0
2022-03-16 09:50:00,129.33,130.03,129.24,129.41,37542.0,118.0159,118.6547,117.9338,118.0889,37542.0
2022-03-16 09:55:00,129.41,129.98,129.4,129.68,17527.0,118.0889,118.6091,118.0798,118.3353,17527.0
2022-03-16 10:00:00,129.52,129.84,128.85,129.02,18771.0,118.1893,118.4813,117.5779,117.7331,18771.0
2022-03-16 10:05:00,129.1,129.35,128.77,129.08,7662.0,117.8061,118.0342,117.5049,117.7878,7662.0
2022-03-16 10:10:00,129.1,129.74,129.1,129.64,8519.0,117.8061,118.3901,117.8061,118.2988,8519.0
2022-03-16 10:15:00,129.77,131.3,129.72,130.6,32240.0,118.4174,119.8136,118.3718,119.1748,32240.0
2022-03-16 10:20:00,130.72,130.96,130.2,130.89,11470.0,119.2843,119.5033,118.8098,119.4395,11470.0
2022-03-16 10:25:00,130.95,131.1,130.71,130.73,21958.0,119.4942,119.6311,119.2752,119.2935,21958.0
2022-03-16 10:30:00,130.64,131.25,130.63,131.03,6281.0,119.2113,119.768,119.2022,119.5672,6281.0
2022-03-16 10:35:00,131.01,131.02,130.16,130.74,10483.0,119.549,119.5581,118.7733,119.3026,10483.0
2022-03-16 10:40:00,130.74,131.0,130.07,130.42,8677.0,119.3026,119.5398,118.6912,119.0106,8677.0
2022-03-16 10:45:00,130.34,130.5,130.25,130.37,6991.0,118.9376,119.0836,118.8554,118.965,6991.0
2022-03-16 10:50:00,130.45,130.45,129.85,130.33,8867.0,119.038,119.038,118.4904,118.9285,8867.0
2022-03-16 10:55:00,130.3,130.41,129.91,130.35,8853.0,118.9011,119.0015,118.5452,118.9467,8853.0
2022-03-16 11:00:00,130.39,130.63,129.88,130.55,5643.0,118.9832,119.2022,118.5178,119.1292,5643.0
2022-03-16 11:05:00,130.53,130.64,130.0,130.04,3150.0,119.111,119.2113,118.6273,118.6638,3150.0
2022-03-16 11:10:00,130.08,130.51,130.08,130.39,5195.0,118.7003,119.0927,118.7003,118.9832,5195.0
2022-03-16 11:15:00,130.39,130.48,130.18,130.34,4723.0,118.9832,119.0653,118.7916,118.9376,4723.0
2022-03-16 11:20:00,130.4,130.46,130.17,130.33,6520.0,118.9923,119.0471,118.7824,118.9285,6520.0
2022-03-16 11:25:00,130.36,130.65,130.29,130.45,9492.0,118.9558,119.2205,118.892,119.038,9492.0
2022-03-16 11:30:00,130.62,130.65,130.48,130.58,5101.0,119.1931,119.2205,119.0653,119.1566,5101.0
2022-03-16 11:35:00,130.56,130.56,130.19,130.44,9099.0,119.1383,119.1383,118.8007,119.0288,9099.0
2022-03-16 11:40:00,130.36,130.38,130.0,130.3,5928.0,118.9558,118.9741,118.6273,118.9011,5928.0
2022-03-16 11:45:00,130.29,130.34,130.19,130.34,7018.0,118.892,118.9376,118.8007,118.9376,7018.0
2022-03-16 11:50:00,130.35,130.53,130.3,130.41,8574.0,118.9467,119.111,118.9011,119.0015,8574.0
2022-03-16 11:55:00,130.39,130.77,130.19,130.67,10273.0,118.9832,119.33,118.8007,119.2387,10273.0
2022-03-16 12:00:00,130.73,130.73,130.32,130.43,3766.0,119.2935,119.2935,118.9193,119.0197,3766.0
2022-03-16 12:05:00,130.42,130.49,130.27,130.4,4000.0,119.0106,119.0745,118.8737,118.9923,4000.0
2022-03-16 12:10:00,130.34,130.53,130.15,130.26,11095.0,118.9376,119.111,118.7642,118.8646,11095.0
2022-03-16 12:15:00,130.32,130.45,130.32,130.38,9472.0,118.9193,119.038,118.9193,118.9741,9472.0
2022-03-16 12:20:00,130.37,130.41,130.22,130.26,3759.0,118.965,119.0015,118.8281,118.8646,3759.0
2022-03-16 12:25:00,130.15,130.17,129.95,130.08,4825.0,118.7642,118.7824,118.5817,118.7003,4825.0
2022-03-16 12:30:00,130.02,130.07,129.83,129.92,3266.0,118.6456,118.6912,118.4722,118.5543,3266.0
2022-03-16 12:35:00,129.99,130.1,129.62,129.73,4019.0,118.6182,118.7186,118.2806,118.3809,4019.0
2022-03-16 12:40:00,129.69,129.92,129.67,129.83,7618.0,118.3444,118.5543,118.3262,118.4722,7618.0
2022-03-16 12:45:00,129.5,129.5,128.61,128.78,11656.0,118.1711,118.1711,117.3589,117.514,11656.0
2022-03-16 12:50:00,128.84,129.04,128.76,128.96,4069.0,117.5688,117.7513,117.4958,117.6783,4069.0
2022-03-16 12:55:00,128.87,129.09,128.8,129.09,6344.0,117.5962,117.7969,117.5323,117.7969,6344.0
2022-03-16 13:00:00,129.02,129.26,128.82,128.82,6927.0,117.7331,117.9521,117.5505,117.5505,6927.0
2022-03-16 13:05:00,128.82,129.0,128.0,128.02,10087.0,117.5505,117.7148,116.8023,116.8205,10087.0
2022-03-16 13:10:00,127.98,128.05,127.82,127.85,11736.0,116.784,116.8479,116.638,116.6654,11736.0
2022-03-16 13:15:00,127.82,128.16,127.82,128.01,7313.0,116.638,116.9483,116.638,116.8114,7313.0
2022-03-16 13:20:00,128.06,128.33,127.89,128.25,11625.0,116.857,117.1034,116.7019,117.0304,11625.0
2022-03-16 13:25:00,128.22,128.36,128.09,128.23,12142.0,117.003,117.1308,116.8844,117.0122,12142.0
2022-03-16 13:30:00,128.3,128.62,128.25,128.62,3045.0,117.076,117.368,117.0304,117.368,3045.0
2022-03-16 13:35:00,128.61,128.7,128.42,128.42,2600.0,117.3589,117.441,117.1855,117.1855,2600.0
2022-03-16 13:40:00,128.31,128.38,128.12,128.22,4809.0,117.0852,117.149,116.9118,117.003,4809.0
2022-03-16 13:45:00,128.2,128.36,128.12,128.36,6525.0,116.9848,117.1308,116.9118,117.1308,6525.0
2022-03-16 13:50:00,128.4,128.9,128.26,128.73,16203.0,117.1673,117.6236,117.0395,117.4684,16203.0
2022-03-16 13:55:00,128.72,128.85,128.49,128.62,57435.0,117.4593,117.5779,117.2494,117.368,57435.0
2022-03-16 14:00:00,128.53,128.61,127.22,127.22,12031.0,117.2859,117.3589,116.0905,116.0905,12031.0
2022-03-16 14:05:00,127.18,127.49,126.72,126.75,8937.0,116.054,116.3369,115.6343,115.6616,8937.0
2022-03-16 14:10:00,126.72,127.01,125.96,125.96,15345.0,115.6343,115.8989,114.9407,114.9407,15345.0
2022-03-16 14:15:00,125.83,127.14,125.83,127.14,10473.0,114.8221,116.0175,114.8221,116.0175,10473.0
2022-03-16 14:20:00,127.19,127.19,126.19,126.2,8517.0,116.0631,116.0631,115.1506,115.1598,8517.0
2022-03-16 14:25:00,126.19,126.64,126.1,126.26,10738.0,115.1506,115.5613,115.0685,115.2145,10738.0
2022-03-16 14:30:00,126.15,126.22,125.46,125.66,12577.0,115.1141,115.178,114.4845,114.667,12577.0
2022-03-16 14:35:00,125.72,126.59,125.4,126.59,7800.0,114.7217,115.5156,114.4297,115.5156,7800.0
2022-03-16 14:40:00,126.59,127.72,126.48,127.63,6167.0,115.5156,116.5468,115.4153,116.4647,6167.0
2022-03-16 14:45:00,127.47,128.04,127.31,127.68,7900.0,116.3187,116.8388,116.1726,116.5103,7900.0
2022-03-16 14:50:00,127.59,128.53,127.34,128.51,9591.0,116.4282,117.2859,116.2,117.2677,9591.0
2022-03-16 14:55:00,128.45,129.0,128.45,128.68,11510.0,117.2129,117.7148,117.2129,117.4228,11510.0
2022-03-16 15:00:00,128.7,128.92,128.43,128.78,9254.0,117.441,117.6418,117.1947,117.514,9254.0
2022-03-16 15:05:00,128.95,129.18,128.65,128.79,7524.0,117.6692,117.8791,117.3954,117.5232,7524.0
2022-03-16 15:10:00,129.01,129.21,128.88,129.15,3886.0,117.7239,117.9064,117.6053,117.8517,3886.0
2022-03-16 15:15:00,129.13,129.48,128.96,129.48,9964.0,117.8334,118.1528,117.6783,118.1528,9964.0
2022-03-16 15:20:00,129.45,129.74,129.38,129.6,13508.0,118.1254,118.3901,118.0616,118.2623,13508.0
2022-03-16 15:25:00,129.74,129.81,129.56,129.73,7341.0,118.3901,118.4539,118.2258,118.3809,7341.0
2022-03-16 15:30:00,129.74,129.74,129.16,129.37,10166.0,118.3901,118.3901,117.8608,118.0524,10166.0
2022-03-16 15:35:00,129.38,129.51,129.12,129.48,8668.0,118.0616,118.1802,117.8243,118.1528,8668.0
2022-03-16 15:40:00,129.45,129.52,129.33,129.5,16654.0,118.1254,118.1893,118.0159,118.1711,16654.0
2022-03-16 15:45:00,129.5,130.13,129.4,130.11,40102.0,118.1711,118.7459,118.0798,118.7277,40102.0
2022-03-16 15:50:00,130.16,130.58,130.03,130.53,41618.0,118.7733,119.1566,118.6547,119.111,41618.0
2022-03-16 15:55:00,130.59,131.13,130.37,131.13,128111.0,119.1657,119.6585,118.965,119.6585,128111.0
2022-03-17 09:30:00,130.49,130.55,129.05,129.85,17357.0,119.0745,119.1292,117.7604,118.4904,17357.0
2022-03-17 09:35:00,129.84,130.41,129.05,130.4,3292.0,118.4813,119.0015,117.7604,118.9923,3292.0
2022-03-17 09:40:00,130.49,130.87,129.93,130.28,4301.0,119.0745,119.4212,118.5634,118.8828,4301.0
2022-03-17 09:45:00,130.27,130.69,130.27,130.38,5174.0,118.8737,119.257,118.8737,118.9741,5174.0
2022-03-17 09:50:00,130.35,130.62,130.0,130.53,3471.0,118.9467,119.1931,118.6273,119.111,3471.0
2022-03-17 09:55:00,130.65,131.68,130.65,131.68,9652.0,119.2205,120.1604,119.2205,120.1604,9652.0
2022-03-17 10:00:00,131.62,131.64,130.6,130.97,8466.0,120.1056,120.1238,119.1748,119.5125,8466.0
2022-03-17 10:05:00,130.97,131.26,130.94,131.17,4452.0,119.5125,119.7771,119.4851,119.695,4452.0
2022-03-17 10:10:00,131.26,131.55,130.43,130.43,7084.0,119.7771,120.0417,119.0197,119.0197,7084.0
2022-03-17 10:15:00,130.54,130.54,130.05,130.05,3550.0,119.1201,119.1201,118.6729,118.6729,3550.0
2022-03-17 10:20:00,130.22,131.0,130.22,131.0,5216.0,118.8281,119.5398,118.8281,119.5398,5216.0
2022-03-17 10:25:00,130.95,131.08,130.77,130.98,3256.0,119.4942,119.6128,119.33,119.5216,3256.0
2022-03-17 10:30:00,131.06,131.06,130.43,130.87,4834.0,119.5946,119.5946,119.0197,119.4212,4834.0
2022-03-17 10:35:00,130.73,130.73,130.44,130.69,2500.0,119.2935,119.2935,119.0288,119.257,2500.0
2022-03-17 10:40:00,130.69,130.69,130.25,130.56,3342.0,119.257,119.257,118.8554,119.1383,3342.0
2022-03-17 10:45:00,130.54,130.71,130.08,130.21,3309.0,119.1201,119.2752,118.7003,118.8189,3309.0
2022-03-17 10:50:00,130.27,130.34,129.78,129.88,7471.0,118.8737,118.9376,118.4266,118.5178,7471.0
2022-03-17 10:55:00,129.93,130.69,129.89,130.62,7455.0,118.5634,119.257,118.5269,119.1931,7455.0
2022-03-17 11:00:00,130.58,130.6,130.1,130.14,17287.0,119.1566,119.1748,118.7186,118.7551,17287.0
2022-03-17 11:05:00,130.2,130.81,130.19,130.79,8112.0,118.8098,119.3665,118.8007,119.3482,8112.0
2022-03-17 11:10:00,130.78,130.85,130.44,130.55,9060.0,119.3391,119.403,119.0288,119.1292,9060.0
2022-03-17 11:15:00,130.53,131.05,130.52,131.05,10386.0,119.111,119.5855,119.1018,119.5855,10386.0
2022-03-17 11:20:00,131.04,131.39,131.03,131.39,8402.0,119.5763,119.8957,119.5672,119.8957,8402.0
2022-03-17 11:25:00,131.38,131.48,131.16,131.16,11097.0,119.8866,119.9778,119.6858,119.6858,11097.0
2022-03-17 11:30:00,131.2,131.44,131.06,131.25,4034.0,119.7223,119.9413,119.5946,119.768,4034.0
2022-03-17 11:35:00,131.21,131.35,130.99,131.34,8203.0,119.7315,119.8592,119.5307,119.8501,8203.0
2022-03-17 11:40:00,131.29,131.66,131.29,131.47,7365.0,119.8045,120.1421,119.8045,119.9687,7365.0
2022-03-17 11:45:00,131.38,131.47,130.98,131.02,3550.0,119.8866,119.9687,119.5216,119.5581,3550.0
2022-03-17 11:50:00,131.04,131.67,131.04,131.64,6368.0,119.5763,120.1512,119.5763,120.1238,6368.0
2022-03-17 11:55:00,131.65,131.65,131.38,131.38,2342.0,120.133,120.133,119.8866,119.8866,2342.0
2022-03-17 12:00:00,131.43,131.47,131.18,131.44,2525.0,119.9322,119.9687,119.7041,119.9413,2525.0
2022-03-17 12:05:00,131.44,131.79,131.44,131.76,4373.0,119.9413,120.2607,119.9413,120.2334,4373.0
2022-03-17 12:10:00,131.76,131.83,131.44,131.44,2711.0,120.2334,120.2972,119.9413,119.9413,2711.0
2022-03-17 12:15:00,131.54,131.6,131.16,131.6,3950.0,120.0326,120.0873,119.6858,120.0873,3950.0
2022-03-17 12:20:00,131.65,131.78,131.55,131.69,5712.0,120.133,120.2516,120.0417,120.1695,5712.0
2022-03-17 12:25:00,131.71,131.8,131.58,131.73,3064.0,120.1877,120.2699,120.0691,120.206,3064.0
2022-03-17 12:30:00,131.7,131.8,131.51,131.71,6057.0,120.1786,120.2699,120.0052,120.1877,6057.0
2022-03-17 12:35:00,131.69,131.76,131.59,131.68,5612.0,120.1695,120.2334,120.0782,120.1604,5612.0
2022-03-17 12:40:00,131.68,131.72,131.58,131.66,3268.0,120.1604,120.1969,120.0691,120.1421,3268.0
2022-03-17 12:45:00,131.67,131.71,131.41,131.46,2087.0,120.1512,120.1877,119.914,119.9596,2087.0
2022-03-17 12:50:00,131.58,131.66,131.5,131.53,3215.0,120.0691,120.1421,119.9961,120.0235,3215.0
2022-03-17 12:55:00,131.53,131.72,131.52,131.6,3134.0,120.0235,120.1969,120.0143,120.0873,3134.0
2022-03-17 13:00:00,131.66,131.84,131.44,131.75,5699.0,120.1421,120.3064,119.9413,120.2242,5699.0
2022-03-17 13:05:00,131.73,131.73,131.3,131.36,7383.0,120.206,120.206,119.8136,119.8683,7383.0
2022-03-17 13:10:00,131.47,131.6,131.25,131.36,6947.0,119.9687,120.0873,119.768,119.8683,6947.0
2022-03-17 13:15:00,131.32,131.69,131.28,131.64,2900.0,119.8318,120.1695,119.7953,120.1238,2900.0
2022-03-17 13:20:00,131.64,132.07,131.63,132.02,3783.0,120.1238,120.5162,120.1147,120.4706,3783.0
2022-03-17 13:25:00,132.07,132.34,131.98,132.28,6242.0,120.5162,120.7626,120.4341,120.7079,6242.0
2022-03-17 13:30:00,132.25,132.44,132.15,132.38,8422.0,120.6805,120.8539,120.5892,120.7991,8422.0
2022-03-17 13:35:00,132.39,132.51,132.3,132.46,7150.0,120.8082,120.9177,120.7261,120.8721,7150.0
2022-03-17 13:40:00,132.47,132.77,132.47,132.71,8316.0,120.8812,121.155,120.8812,121.1002,8316.0
2022-03-17 13:45:00,132.76,132.76,132.55,132.58,4972.0,121.1459,121.1459,120.9542,120.9816,4972.0
2022-03-17 13:50:00,132.58,132.77,132.52,132.59,8619.0,120.9816,121.155,120.9269,120.9907,8619.0
2022-03-17 13:55:00,132.62,132.67,132.42,132.42,4743.0,121.0181,121.0637,120.8356,120.8356,4743.0
2022-03-17 14:00:00,132.43,132.57,132.32,132.52,7667.0,120.8447,120.9725,120.7444,120.9269,7667.0
2022-03-17 14:05:00,132.5,132.73,132.5,132.51,4344.0,120.9086,121.1185,120.9086,120.9177,4344.0
2022-03-17 14:10:00,132.44,132.51,132.17,132.48,5034.0,120.8539,120.9177,120.6075,120.8904,5034.0
2022-03-17 14:15:00,132.54,132.65,132.42,132.62,3748.0,120.9451,121.0455,120.8356,121.0181,3748.0
2022-03-17 14:20:00,132.65,132.74,132.35,132.49,4111.0,121.0455,121.1276,120.7717,120.8995,4111.0
2022-03-17 14:25:00,132.45,132.54,132.18,132.24,5734.0,120.863,120.9451,120.6166,120.6714,5734.0
2022-03-17 14:30:00,132.25,132.81,132.25,132.81,6025.0,120.6805,121.1915,120.6805,121.1915,6025.0
2022-03-17 14:35:00,132.86,132.91,132.53,132.53,3191.0,121.2371,121.2827,120.936,120.936,3191.0
2022-03-17 14:40:00,132.6,132.73,132.46,132.73,4688.0,120.9999,121.1185,120.8721,121.1185,4688.0
2022-03-17 14:45:00,132.7,132.74,132.49,132.73,4588.0,121.0911,121.1276,120.8995,121.1185,4588.0
2022-03-17 14:50:00,132.63,132.63,132.36,132.42,4273.0,121.0272,121.0272,120.7809,120.8356,4273.0
2022-03-17 14:55:00,132.45,132.58,132.34,132.54,5825.0,120.863,120.9816,120.7626,120.9451,5825.0
2022-03-17 15:00:00,132.48,132.73,132.4,132.73,3863.0,120.8904,121.1185,120.8174,121.1185,3863.0
2022-03-17 15:05:00,132.76,132.76,132.24,132.35,4864.0,121.1459,121.1459,120.6714,120.7717,4864.0
2022-03-17 15:10:00,132.32,132.32,131.88,132.05,4797.0,120.7444,120.7444,120.3429,120.498,4797.0
2022-03-17 15:15:00,132.08,132.57,132.0,132.53,4413.0,120.5254,120.9725,120.4524,120.936,4413.0
2022-03-17 15:20:00,132.51,132.65,132.28,132.31,5282.0,120.9177,121.0455,120.7079,120.7352,5282.0
2022-03-17 15:25:00,132.44,132.58,132.43,132.57,5302.0,120.8539,120.9816,120.8447,120.9725,5302.0
2022-03-17 15:30:00,132.58,132.65,132.42,132.47,35237.0,120.9816,121.0455,120.8356,120.8812,35237.0
2022-03-17 15:35:00,132.44,132.56,132.31,132.34,19121.0,120.8539,120.9634,120.7352,120.7626,19121.0
2022-03-17 15:40:00,132.31,132.67,132.3,132.67,21851.0,120.7352,121.0637,120.7261,121.0637,21851.0
2022-03-17 15:45:00,132.67,132.7,132.39,132.5,29461.0,121.0637,121.0911,120.8082,120.9086,29461.0
2022-03-17 15:50:00,132.46,132.67,132.29,132.65,36539.0,120.8721,121.0637,120.717,121.0455,36539.0
2022-03-17 15:55:00,132.66,132.98,132.54,132.96,83518.0,121.0546,121.3466,120.9451,121.3284,83518.0
2022-03-18 09:30:00,131.55,131.64,130.51,130.55,164260.0,120.0417,120.1238,119.0927,119.1292,164260.0
2022-03-18 09:35:00,130.58,131.5,130.58,130.83,8818.0,119.1566,119.9961,119.1566,119.3847,8818.0
2022-03-18 09:40:00,130.83,131.65,130.38,131.37,6496.0,119.3847,120.133,118.9741,119.8775,6496.0
2022-03-18 09:45:00,131.23,131.48,130.98,131.3,6993.0,119.7497,119.9778,119.5216,119.8136,6993.0
2022-03-18 09:50:00,131.46,131.77,131.41,131.49,7860.0,119.9596,120.2425,119.914,119.987,7860.0
2022-03-18 09:55:00,131.73,132.38,131.7,132.38,3899.0,120.206,120.7991,120.1786,120.7991,3899.0
2022-03-18 10:00:00,132.49,132.98,132.3,132.85,9218.0,120.8995,121.3466,120.7261,121.228,9218.0
2022-03-18 10:05:00,132.74,133.12,132.67,133.07,4647.0,121.1276,121.4744,121.0637,121.4288,4647.0
2022-03-18 10:10:00,133.14,133.86,133.05,133.86,6070.0,121.4926,122.1496,121.4105,122.1496,6070.0
2022-03-18 10:15:00,133.82,133.89,133.5,133.5,5311.0,122.1131,122.177,121.8211,121.8211,5311.0
2022-03-18 10:20:00,133.53,133.93,133.32,133.67,7100.0,121.8485,122.2135,121.6569,121.9763,7100.0
2022-03-18 10:25:00,133.64,133.88,133.61,133.83,4849.0,121.9489,122.1679,121.9215,122.1223,4849.0
2022-03-18 10:30:00,133.81,133.88,132.84,133.19,12425.0,122.104,122.1679,121.2189,121.5383,12425.0
2022-03-18 10:35:00,133.25,133.25,132.93,133.03,2645.0,121.593,121.593,121.301,121.3922,2645.0
2022-03-18 10:40:00,132.99,133.4,132.71,133.29,14170.0,121.3557,121.7299,121.1002,121.6295,14170.0
2022-03-18 10:45:00,133.51,133.79,133.43,133.64,2595.0,121.8303,122.0858,121.7573,121.9489,2595.0
2022-03-18 10:50:00,133.41,133.79,133.31,133.6,3658.0,121.739,122.0858,121.6478,121.9124,3658.0
2022-03-18 10:55:00,133.53,133.78,133.43,133.69,3393.0,121.8485,122.0766,121.7573,121.9945,3393.0
2022-03-18 11:00:00,133.74,134.23,133.7,134.16,10527.0,122.0401,122.4873,122.0036,122.4234,10527.0
2022-03-18 11:05:00,134.17,134.17,133.89,133.92,3878.0,122.4325,122.4325,122.177,122.2044,3878.0
2022-03-18 11:10:00,133.89,134.13,133.66,133.87,6376.0,122.177,122.396,121.9671,122.1588,6376.0
2022-03-18 11:15:00,133.77,133.95,133.59,133.91,4514.0,122.0675,122.2318,121.9033,122.1953,4514.0
2022-03-18 11:20:00,133.89,133.89,133.4,133.42,5160.0,122.177,122.177,121.7299,121.7481,5160.0
2022-03-18 11:25:00,133.48,133.63,133.25,133.61,18314.0,121.8029,121.9398,121.593,121.9215,18314.0
2022-03-18 11:30:00,133.68,133.86,133.67,133.77,4970.0,121.9854,122.1496,121.9763,122.0675,4970.0
2022-03-18 11:35:00,133.78,133.95,133.58,133.58,8253.0,122.0766,122.2318,121.8941,121.8941,8253.0
2022-03-18 11:40:00,133.65,133.67,133.43,133.51,7294.0,121.958,121.9763,121.7573,121.8303,7294.0
2022-03-18 11:45:00,133.58,133.58,133.22,133.22,3424.0,121.8941,121.8941,121.5656,121.5656,3424.0
2022-03-18 11:50:00,133.3,133.55,133.05,133.06,5197.0,121.6386,121.8668,121.4105,121.4196,5197.0
2022-03-18 11:55:00,133.12,133.29,133.1,133.18,4405.0,121.4744,121.6295,121.4561,121.5291,4405.0
2022-03-18 12:00:00,133.18,133.3,133.01,133.27,5260.0,121.5291,121.6386,121.374,121.6113,5260.0
2022-03-18 12:05:00,133.31,133.48,133.19,133.48,8502.0,121.6478,121.8029,121.5383,121.8029,8502.0
2022-03-18 12:10:00,133.41,133.5,133.27,133.36,6470.0,121.739,121.8211,121.6113,121.6934,6470.0
2022-03-18 12:15:00,133.36,133.58,133.15,133.56,11135.0,121.6934,121.8941,121.5018,121.8759,11135.0
2022-03-18 12:20:00,133.52,133.9,133.5,133.85,16851.0,121.8394,122.1861,121.8211,122.1405,16851.0
2022-03-18 12:25:00,133.85,134.05,133.66,133.97,13576.0,122.1405,122.323,121.9671,122.25,13576.0
2022-03-18 12:30:00,133.92,134.06,133.84,134.05,5884.0,122.2044,122.3321,122.1314,122.323,5884.0
2022-03-18 12:35:00,134.02,134.15,133.9,133.93,4233.0,122.2956,122.4143,122.1861,122.2135,4233.0
2022-03-18 12:40:00,133.94,134.1,133.83,134.1,6539.0,122.2226,122.3686,122.1223,122.3686,6539.0
2022-03-18 12:45:00,134.1,134.19,133.99,134.1,5332.0,122.3686,122.4508,122.2683,122.3686,5332.0
2022-03-18 12:50:00,134.17,134.53,134.17,134.53,5705.0,122.4325,122.761,122.4325,122.761,5705.0
2022-03-18 12:55:00,134.49,134.52,134.28,134.31,7497.0,122.7245,122.7519,122.5329,122.5603,7497.0
2022-03-18 13:00:00,134.42,134.46,134.24,134.29,3334.0,122.6606,122.6971,122.4964,122.542,3334.0
2022-03-18 13:05:00,134.3,134.56,134.14,134.46,29999.0,122.5511,122.7884,122.4051,122.6971,29999.0
2022-03-18 13:10:00,134.42,134.56,134.31,134.31,4239.0,122.6606,122.7884,122.5603,122.5603,4239.0
2022-03-18 13:15:00,134.35,134.39,133.76,133.77,23017.0,122.5968,122.6333,122.0584,122.0675,23017.0
2022-03-18 13:20:00,133.71,133.71,133.52,133.62,10126.0,122.0128,122.0128,121.8394,121.9306,10126.0
2022-03-18 13:25:00,133.58,133.64,133.32,133.4,12349.0,121.8941,121.9489,121.6569,121.7299,12349.0
2022-03-18 13:30:00,133.37,133.57,133.32,133.5,10317.0,121.7025,121.885,121.6569,121.8211,10317.0
2022-03-18 13:35:00,133.41,133.43,133.25,133.25,6906.0,121.739,121.7573,121.593,121.593,6906.0
2022-03-18 13:40:00,133.19,133.28,133.12,133.27,9682.0,121.5383,121.6204,121.4744,121.6113,9682.0
2022-03-18 13:45:00,133.22,133.27,133.01,133.01,7549.0,121.5656,121.6113,121.374,121.374,7549.0
2022-03-18 13:50:00,132.99,133.25,132.91,133.22,11862.0,121.3557,121.593,121.2827,121.5656,11862.0
2022-03-18 13:55:00,133.22,133.37,132.98,133.09,20951.0,121.5656,121.7025,121.3466,121.447,20951.0
2022-03-18 14:00:00,133.1,133.21,133.02,133.18,5700.0,121.4561,121.5565,121.3831,121.5291,5700.0
2022-03-18 14:05:00,133.24,133.31,132.99,132.99,5361.0,121.5839,121.6478,121.3557,121.3557,5361.0
2022-03-18 14:10:00,132.94,133.16,132.88,133.16,6204.0,121.3101,121.5109,121.2554,121.5109,6204.0
2022-03-18 14:15:00,133.18,133.46,133.18,133.46,4455.0,121.5291,121.7846,121.5291,121.7846,4455.0
2022-03-18 14:20:00,133.43,133.74,133.4,133.74,5899.0,121.7573,122.0401,121.7299,122.0401,5899.0
2022-03-18 14:25:00,133.78,133.78,133.56,133.7,8695.0,122.0766,122.0766,121.8759,122.0036,8695.0
2022-03-18 14:30:00,133.69,133.75,133.56,133.75,4674.0,121.9945,122.0493,121.8759,122.0493,4674.0
2022-03-18 14:35:00,133.78,133.92,133.55,133.56,12584.0,122.0766,122.2044,121.8668,121.8759,12584.0
2022-03-18 14:40:00,133.59,133.63,132.95,133.0,44628.0,121.9033,121.9398,121.3192,121.3649,44628.0
2022-03-18 14:45:00,133.0,133.36,132.92,133.28,24269.0,121.3649,121.6934,121.2919,121.6204,24269.0
2022-03-18 14:50:00,133.28,133.69,133.28,133.43,8794.0,121.6204,121.9945,121.6204,121.7573,8794.0
2022-03-18 14:55:00,133.41,133.44,133.3,133.42,6280.0,121.739,121.7664,121.6386,121.7481,6280.0
2022-03-18 15:00:00,133.44,133.68,133.42,133.64,6972.0,121.7664,121.9854,121.7481,121.9489,6972.0
2022-03-18 15:05:00,133.59,133.74,133.46,133.72,14969.0,121.9033,122.0401,121.7846,122.0219,14969.0
2022-03-18 15:10:00,133.68,133.7,133.54,133.62,10210.0,121.9854,122.0036,121.8576,121.9306,10210.0
2022-03-18 15:15:00,133.61,134.06,133.61,133.88,23770.0,121.9215,122.3321,121.9215,122.1679,23770.0
2022-03-18 15:20:00,133.9,133.99,133.81,133.92,11159.0,122.1861,122.2683,122.104,122.2044,11159.0
2022-03-18 15:25:00,133.92,134.1,133.91,134.02,5208.0,122.2044,122.3686,122.1953,122.2956,5208.0
2022-03-18 15:30:00,134.03,134.4,133.96,134.4,10390.0,122.3048,122.6424,122.2409,122.6424,10390.0
2022-03-18 15:35:00,134.49,134.49,133.73,133.74,23730.0,122.7245,122.7245,122.031,122.0401,23730.0
2022-03-18 15:40:00,133.75,133.93,133.69,133.87,13690.0,122.0493,122.2135,121.9945,122.1588,13690.0
2022-03-18 15:45:00,133.88,133.89,133.31,133.39,73662.0,122.1679,122.177,121.6478,121.7208,73662.0
2022-03-18 15:50:00,133.32,134.37,133.29,134.18,74951.0,121.6569,122.615,121.6295,122.4416,74951.0
2022-03-18 15:55:00,134.14,135.26,134.07,135.18,343720.0,122.4051,123.4272,122.3413,123.3542,343720.0
2022-03-21 09:30:00,134.79,136.1,134.54,135.76,42924.0,122.9983,124.1937,122.7702,123.8834,42924.0
2022-03-21 09:35:00,135.62,135.73,134.39,135.02,29281.0,123.7557,123.856,122.6333,123.2082,29281.0
2022-03-21 09:40:00,134.97,135.42,134.71,134.88,5673.0,123.1625,123.5732,122.9253,123.0804,5673.0
2022-03-21 09:45:00,134.77,134.77,133.5,133.52,7744.0,122.98,122.98,121.8211,121.8394,7744.0
2022-03-21 09:50:00,133.61,133.84,133.25,133.26,8421.0,121.9215,122.1314,121.593,121.6021,8421.0
2022-03-21 09:55:00,133.41,133.93,133.4,133.63,4233.0,121.739,122.2135,121.7299,121.9398,4233.0
2022-03-21 10:00:00,133.33,134.21,133.27,133.84,10454.0,121.666,122.469,121.6113,122.1314,10454.0
2022-03-21 10:05:00,133.77,133.96,133.59,133.68,5829.0,122.0675,122.2409,121.9033,121.9854,5829.0
2022-03-21 10:10:00,133.76,133.99,133.48,133.59,5504.0,122.0584,122.2683,121.8029,121.9033,5504.0
2022-03-21 10:15:00,133.45,133.55,133.25,133.4,9107.0,121.7755,121.8668,121.593,121.7299,9107.0
2022-03-21 10:20:00,133.39,133.42,132.81,132.95,7977.0,121.7208,121.7481,121.1915,121.3192,7977.0
2022-03-21 10:25:00,132.84,133.03,132.63,132.76,5129.0,121.2189,121.3922,121.0272,121.1459,5129.0
2022-03-21 10:30:00,132.81,132.98,132.61,132.62,5661.0,121.1915,121.3466,121.009,121.0181,5661.0
2022-03-21 10:35:00,132.64,133.11,132.37,133.05,5760.0,121.0364,121.4653,120.79,121.4105,5760.0
2022-03-21 10:40:00,133.11,133.13,132.59,132.71,5585.0,121.4653,121.4835,120.9907,121.1002,5585.0
2022-03-21 10:45:00,132.69,133.07,132.63,132.86,7454.0,121.082,121.4288,121.0272,121.2371,7454.0
2022-03-21 10:50:00,132.89,133.19,132.83,132.89,5863.0,121.2645,121.5383,121.2097,121.2645,5863.0
2022-03-21 10:55:00,132.91,133.87,132.87,133.85,7602.0,121.2827,122.1588,121.2462,122.1405,7602.0
2022-03-21 11:00:00,133.8,134.05,133.56,133.75,8704.0,122.0949,122.323,121.8759,122.0493,8704.0
2022-03-21 11:05:00,133.7,133.71,133.5,133.66,2481.0,122.0036,122.0128,121.8211,121.9671,2481.0
2022-03-21 11:10:00,133.7,134.09,133.65,134.09,4552.0,122.0036,122.3595,121.958,122.3595,4552.0
2022-03-21 11:15:00,134.12,134.58,134.03,134.48,3271.0,122.3869,122.8067,122.3048,122.7154,3271.0
2022-03-21 11:20:00,134.41,135.04,134.35,135.03,2634.0,122.6515,123.2264,122.5968,123.2173,2634.0
2022-03-21 11:25:00,135.03,135.5,135.03,135.42,3987.0,123.2173,123.6462,123.2173,123.5732,3987.0
2022-03-21 11:30:00,135.36,135.38,135.02,135.07,5990.0,123.5184,123.5367,123.2082,123.2538,5990.0
2022-03-21 11:35:00,135.06,135.24,134.76,135.23,3260.0,123.2447,123.4089,122.9709,123.3998,3260.0
2022-03-21 11:40:00,135.31,135.51,135.04,135.07,3736.0,123.4728,123.6553,123.2264,123.2538,3736.0
2022-03-21 11:45:00,135.07,135.12,134.72,134.72,2914.0,123.2538,123.2994,122.9344,122.9344,2914.0
2022-03-21 11:50:00,134.82,135.07,134.7,135.01,2538.0,123.0257,123.2538,122.9162,123.199,2538.0
2022-03-21 11:55:00,135.08,135.46,135.07,135.2,1347.0,123.2629,123.6097,123.2538,123.3724,1347.0
2022-03-21 12:00:00,135.32,135.32,134.88,134.9,3612.0,123.4819,123.4819,123.0804,123.0987,3612.0
2022-03-21 12:05:00,134.77,134.93,134.66,134.9,1430.0,122.98,123.126,122.8797,123.0987,1430.0
2022-03-21 12:10:00,134.89,135.17,134.86,135.12,2873.0,123.0895,123.345,123.0622,123.2994,2873.0
2022-03-21 12:15:00,135.12,135.18,134.89,135.18,17191.0,123.2994,123.3542,123.0895,123.3542,17191.0
2022-03-21 12:20:00,135.19,135.46,134.95,135.16,55561.0,123.3633,123.6097,123.1443,123.3359,55561.0
2022-03-21 12:25:00,135.2,135.43,134.83,134.93,14778.0,123.3724,123.5823,123.0348,123.126,14778.0
2022-03-21 12:30:00,134.91,134.94,133.88,134.21,51622.0,123.1078,123.1352,122.1679,122.469,51622.0
2022-03-21 12:35:00,134.2,134.47,133.75,134.46,25318.0,122.4599,122.7063,122.0493,122.6971,25318.0
2022-03-21 12:40:00,134.4,134.99,134.21,134.97,9668.0,122.6424,123.1808,122.469,123.1625,9668.0
2022-03-21 12:45:00,134.79,134.92,134.7,134.76,2460.0,122.9983,123.1169,122.9162,122.9709,2460.0
2022-03-21 12:50:00,134.67,134.67,134.14,134.14,3385.0,122.8888,122.8888,122.4051,122.4051,3385.0
2022-03-21 12:55:00,134.13,134.28,133.64,133.69,16898.0,122.396,122.5329,121.9489,121.9945,16898.0
2022-03-21 13:00:00,133.65,133.93,133.44,133.48,14654.0,121.958,122.2135,121.7664,121.8029,14654.0
2022-03-21 13:05:00,133.36,133.89,133.3,133.7,35006.0,121.6934,122.177,121.6386,122.0036,35006.0
2022-03-21 13:10:00,133.73,133.76,133.28,133.31,5902.0,122.031,122.0584,121.6204,121.6478,5902.0
2022-03-21 13:15:00,133.28,133.33,132.74,132.84,19399.0,121.6204,121.666,121.1276,121.2189,19399.0
2022-03-21 13:20:00,132.88,132.92,132.59,132.88,4516.0,121.2554,121.2919,120.9907,121.2554,4516.0
2022-03-21 13:25:00,132.92,133.02,132.78,132.85,15438.0,121.2919,121.3831,121.1641,121.228,15438.0
2022-03-21 13:30:00,132.85,133.19,132.67,133.12,14675.0,121.228,121.5383,121.0637,121.4744,14675.0
2022-03-21 13:35:00,133.02,133.14,132.83,133.05,5850.0,121.3831,121.4926,121.2097,121.4105,5850.0
2022-03-21 13:40:00,132.98,133.04,132.33,132.34,22215.0,121.3466,121.4014,120.7535,120.7626,22215.0
2022-03-21 13:45:00,132.36,132.75,132.33,132.74,48572.0,120.7809,121.1367,120.7535,121.1276,48572.0
2022-03-21 13:50:00,132.89,132.96,132.67,132.87,6958.0,121.2645,121.3284,121.0637,121.2462,6958.0
2022-03-21 13:55:00,132.84,132.89,132.56,132.73,19399.0,121.2189,121.2645,120.9634,121.1185,19399.0
2022-03-21 14:00:00,132.73,132.86,132.49,132.72,17090.0,121.1185,121.2371,120.8995,121.1094,17090.0
2022-03-21 14:05:00,132.67,133.08,132.53,132.97,13278.0,121.0637,121.4379,120.936,121.3375,13278.0
2022-03-21 14:10:00,132.85,132.85,132.26,132.26,14352.0,121.228,121.228,120.6896,120.6896,14352.0
2022-03-21 14:15:00,132.31,132.46,132.21,132.42,34381.0,120.7352,120.8721,120.644,120.8356,34381.0
2022-03-21 14:20:00,132.49,133.12,132.45,133.11,13065.0,120.8995,121.4744,120.863,121.4653,13065.0
2022-03-21 14:25:00,133.15,133.42,132.97,133.35,27637.0,121.5018,121.7481,121.3375,121.6843,27637.0
2022-03-21 14:30:00,133.36,133.38,132.93,132.99,6340.0,121.6934,121.7116,121.301,121.3557,6340.0
2022-03-21 14:35:00,132.99,133.56,132.94,133.43,4053.0,121.3557,121.8759,121.3101,121.7573,4053.0
2022-03-21 14:40:00,133.44,133.64,133.25,133.37,7095.0,121.7664,121.9489,121.593,121.7025,7095.0
2022-03-21 14:45:00,133.42,133.59,133.23,133.26,30076.0,121.7481,121.9033,121.5748,121.6021,30076.0
2022-03-21 14:50:00,133.19,133.49,133.02,133.41,6518.0,121.5383,121.812,121.3831,121.739,6518.0
2022-03-21 14:55:00,133.46,133.46,132.71,132.71,23630.0,121.7846,121.7846,121.1002,121.1002,23630.0
2022-03-21 15:00:00,132.68,132.9,132.65,132.82,9142.0,121.0729,121.2736,121.0455,121.2006,9142.0
2022-03-21 15:05:00,132.79,133.03,132.79,132.94,9507.0,121.1732,121.3922,121.1732,121.3101,9507.0
2022-03-21 15:10:00,132.9,133.31,132.9,133.25,6808.0,121.2736,121.6478,121.2736,121.593,6808.0
2022-03-21 15:15:00,133.3,133.41,132.98,132.98,6167.0,121.6386,121.739,121.3466,121.3466,6167.0
2022-03-21 15:20:00,132.89,133.08,132.87,133.01,11758.0,121.2645,121.4379,121.2462,121.374,11758.0
2022-03-21 15:25:00,133.0,133.3,132.99,133.3,20483.0,121.3649,121.6386,121.3557,121.6386,20483.0
2022-03-21 15:30:00,133.32,133.68,133.2,133.28,14014.0,121.6569,121.9854,121.5474,121.6204,14014.0
2022-03-21 15:35:00,133.3,133.4,133.15,133.2,8974.0,121.6386,121.7299,121.5018,121.5474,8974.0
2022-03-21 15:40:00,133.13,133.29,133.06,133.08,18089.0,121.4835,121.6295,121.4196,121.4379,18089.0
2022-03-21 15:45:00,133.11,133.35,132.93,132.96,19771.0,121.4653,121.6843,121.301,121.3284,19771.0
2022-03-21 15:50:00,132.92,133.95,132.92,133.95,29766.0,121.2919,122.2318,121.2919,122.2318,29766.0
2022-03-21 15:55:00,134.0,134.63,134.0,134.6,104190.0,122.2774,122.8523,122.2774,122.8249,104190.0
2022-03-22 09:30:00,134.62,135.8,134.43,135.55,29053.0,122.8432,123.9199,122.6698,123.6918,29053.0
2022-03-22 09:35:00,135.45,135.8,135.15,135.62,10392.0,123.6005,123.9199,123.3268,123.7557,10392.0
2022-03-22 09:40:00,135.58,136.42,135.25,136.11,11444.0,123.7192,124.4857,123.418,124.2028,11444.0
2022-03-22 09:45:00,136.1,136.1,135.46,135.77,5046.0,124.1937,124.1937,123.6097,123.8925,5046.0
2022-03-22 09:50:00,136.06,136.73,135.53,136.72,11899.0,124.1572,124.7686,123.6735,124.7594,11899.0
2022-03-22 09:55:00,136.71,137.1,136.41,136.96,8722.0,124.7503,125.1062,124.4766,124.9784,8722.0
2022-03-22 10:00:00,136.97,137.61,136.94,137.6,8032.0,124.9876,125.5716,124.9602,125.5625,8032.0
2022-03-22 10:05:00,137.67,137.67,137.02,137.37,8730.0,125.6263,125.6263,125.0332,125.3526,8730.0
2022-03-22 10:10:00,137.34,137.57,137.18,137.44,16645.0,125.3252,125.5351,125.1792,125.4165,16645.0
2022-03-22 10:15:00,137.49,137.89,137.31,137.82,11050.0,125.4621,125.8271,125.2978,125.7632,11050.0
2022-03-22 10:20:00,137.81,137.99,137.71,137.91,8322.0,125.7541,125.9183,125.6628,125.8453,8322.0
2022-03-22 10:25:00,137.93,138.2,137.86,137.92,11690.0,125.8636,126.11,125.7997,125.8545,11690.0
2022-03-22 10:30:00,137.92,138.13,137.73,138.09,9440.0,125.8545,126.0461,125.6811,126.0096,9440.0
2022-03-22 10:35:00,138.12,138.16,137.8,138.04,8883.0,126.037,126.0735,125.745,125.964,8883.0
2022-03-22 10:40:00,138.1,138.18,137.8,138.03,8942.0,126.0187,126.0917,125.745,125.9548,8942.0
2022-03-22 10:45:00,137.94,138.4,137.9,138.33,8235.0,125.8727,126.2925,125.8362,126.2286,8235.0
2022-03-22 10:50:00,138.34,138.44,138.23,138.33,7262.0,126.2377,126.329,126.1373,126.2286,7262.0
2022-03-22 10:55:00,138.34,138.39,138.09,138.15,8239.0,126.2377,126.2833,126.0096,126.0643,8239.0
2022-03-22 11:00:00,138.2,138.23,137.61,138.19,13534.0,126.11,126.1373,125.5716,126.1008,13534.0
2022-03-22 11:05:00,138.19,138.35,138.06,138.23,4156.0,126.1008,126.2468,125.9822,126.1373,4156.0
2022-03-22 11:10:00,138.19,138.37,138.17,138.37,4616.0,126.1008,126.2651,126.0826,126.2651,4616.0
2022-03-22 11:15:00,138.33,138.61,138.33,138.43,6799.0,126.2286,126.4841,126.2286,126.3198,6799.0
2022-03-22 11:20:00,138.38,138.59,138.27,138.54,3950.0,126.2742,126.4658,126.1738,126.4202,3950.0
2022-03-22 11:25:00,138.5,138.75,138.5,138.75,15034.0,126.3837,126.6119,126.3837,126.6119,15034.0
2022-03-22 11:30:00,138.73,138.73,138.45,138.53,8842.0,126.5936,126.5936,126.3381,126.4111,8842.0
2022-03-22 11:35:00,138.52,138.52,138.23,138.28,8320.0,126.402,126.402,126.1373,126.183,8320.0
2022-03-22 11:40:00,138.34,138.38,137.88,138.31,5401.0,126.2377,126.2742,125.818,126.2103,5401.0
2022-03-22 11:45:00,138.35,138.54,138.24,138.5,7265.0,126.2468,126.4202,126.1465,126.3837,7265.0
2022-03-22 11:50:00,138.53,138.58,138.39,138.55,4384.0,126.4111,126.4567,126.2833,126.4293,4384.0
2022-03-22 11:55:00,138.52,138.57,138.3,138.33,4617.0,126.402,126.4476,126.2012,126.2286,4617.0
2022-03-22 12:00:00,138.34,138.43,138.25,138.26,4283.0,126.2377,126.3198,126.1556,126.1647,4283.0
2022-03-22 12:05:00,138.37,138.62,138.36,138.42,3667.0,126.2651,126.4932,126.256,126.3107,3667.0
2022-03-22 12:10:00,138.49,138.49,138.15,138.3,2848.0,126.3746,126.3746,126.0643,126.2012,2848.0
2022-03-22 12:15:00,138.34,138.37,138.07,138.3,3814.0,126.2377,126.2651,125.9913,126.2012,3814.0
2022-03-22 12:20:00,138.26,138.27,137.99,138.1,4825.0,126.1647,126.1738,125.9183,126.0187,4825.0
2022-03-22 12:25:00,138.13,138.13,137.81,138.07,9250.0,126.0461,126.0461,125.7541,125.9913,9250.0
2022-03-22 12:30:00,138.08,138.09,137.76,138.0,7300.0,126.0005,126.0096,125.7085,125.9275,7300.0
2022-03-22 12:35:00,138.03,138.1,137.9,137.99,4873.0,125.9548,126.0187,125.8362,125.9183,4873.0
2022-03-22 12:40:00,138.02,138.14,137.82,137.95,5780.0,125.9457,126.0552,125.7632,125.8818,5780.0
2022-03-22 12:45:00,137.96,138.17,137.85,138.15,5064.0,125.891,126.0826,125.7906,126.0643,5064.0
2022-03-22 12:50:00,138.23,138.32,138.12,138.2,6203.0,126.1373,126.2195,126.037,126.11,6203.0
2022-03-22 12:55:00,138.17,138.24,138.09,138.13,4159.0,126.0826,126.1465,126.0096,126.0461,4159.0
2022-03-22 13:00:00,138.12,138.32,137.97,138.21,65950.0,126.037,126.2195,125.9001,126.1191,65950.0
2022-03-22 13:05:00,138.31,138.31,138.05,138.06,17133.0,126.2103,126.2103,125.9731,125.9822,17133.0
2022-03-22 13:10:00,137.98,138.1,137.58,138.1,27902.0,125.9092,126.0187,125.5442,126.0187,27902.0
2022-03-22 13:15:00,138.1,138.29,138.01,138.1,6227.0,126.0187,126.1921,125.9366,126.0187,6227.0
2022-03-22 13:20:00,138.11,138.13,137.72,137.88,4528.0,126.0278,126.0461,125.672,125.818,4528.0
2022-03-22 13:25:00,137.86,138.03,137.86,137.99,3915.0,125.7997,125.9548,125.7997,125.9183,3915.0
2022-03-22 13:30:00,138.02,138.25,138.0,138.25,5730.0,125.9457,126.1556,125.9275,126.1556,5730.0
2022-03-22 13:35:00,138.25,138.38,138.12,138.36,5896.0,126.1556,126.2742,126.037,126.256,5896.0
2022-03-22 13:40:00,138.32,138.36,138.11,138.28,4081.0,126.2195,126.256,126.0278,126.183,4081.0
2022-03-22 13:45:00,138.33,138.39,138.23,138.34,3574.0,126.2286,126.2833,126.1373,126.2377,3574.0
2022-03-22 13:50:00,138.36,138.48,138.3,138.48,4965.0,126.256,126.3655,126.2012,126.3655,4965.0
2022-03-22 13:55:00,138.47,138.52,138.31,138.44,5831.0,126.3563,126.402,126.2103,126.329,5831.0
2022-03-22 14:00:00,138.45,138.49,138.18,138.2,4644.0,126.3381,126.3746,126.0917,126.11,4644.0
2022-03-22 14:05:00,138.24,138.34,138.01,138.03,4587.0,126.1465,126.2377,125.9366,125.9548,4587.0
2022-03-22 14:10:00,138.01,138.21,138.01,138.11,4328.0,125.9366,126.1191,125.9366,126.0278,4328.0
2022-03-22 14:15:00,138.15,138.37,138.15,138.25,5846.0,126.0643,126.2651,126.0643,126.1556,5846.0
2022-03-22 14:20:00,138.24,138.24,137.88,137.88,3818.0,126.1465,126.1465,125.818,125.818,3818.0
2022-03-22 14:25:00,137.86,137.86,137.53,137.69,4705.0,125.7997,125.7997,125.4986,125.6446,4705.0
2022-03-22 14:30:00,137.69,137.7,137.23,137.66,6335.0,125.6446,125.6537,125.2248,125.6172,6335.0
2022-03-22 14:35:00,137.68,137.72,137.59,137.71,3624.0,125.6355,125.672,125.5533,125.6628,3624.0
2022-03-22 14:40:00,137.69,137.87,137.62,137.74,4845.0,125.6446,125.8088,125.5807,125.6902,4845.0
2022-03-22 14:45:00,137.73,137.73,137.47,137.63,3900.0,125.6811,125.6811,125.4438,125.5898,3900.0
2022-03-22 14:50:00,137.63,137.98,137.62,137.94,5090.0,125.5898,125.9092,125.5807,125.8727,5090.0
2022-03-22 14:55:00,137.97,138.14,137.96,138.05,4337.0,125.9001,126.0552,125.891,125.9731,4337.0
2022-03-22 15:00:00,137.99,138.2,137.99,138.12,6435.0,125.9183,126.11,125.9183,126.037,6435.0
2022-03-22 15:05:00,138.11,138.28,138.1,138.27,5578.0,126.0278,126.183,126.0187,126.1738,5578.0
2022-03-22 15:10:00,138.23,138.26,138.05,138.13,7652.0,126.1373,126.1647,125.9731,126.0461,7652.0
2022-03-22 15:15:00,138.19,138.3,138.07,138.07,9777.0,126.1008,126.2012,125.9913,125.9913,9777.0
2022-03-22 15:20:00,138.06,138.1,137.74,137.87,8029.0,125.9822,126.0187,125.6902,125.8088,8029.0
2022-03-22 15:25:00,137.9,137.95,137.6,137.61,10848.0,125.8362,125.8818,125.5625,125.5716,10848.0
2022-03-22 15:30:00,137.59,137.64,137.49,137.58,10029.0,125.5533,125.599,125.4621,125.5442,10029.0
2022-03-22 15:35:00,137.58,137.59,137.37,137.49,16646.0,125.5442,125.5533,125.3526,125.4621,16646.0
2022-03-22 15:40:00,137.48,137.54,137.26,137.48,18748.0,125.453,125.5077,125.2522,125.453,18748.0
2022-03-22 15:45:00,137.48,137.72,137.36,137.64,27060.0,125.453,125.672,125.3435,125.599,27060.0
2022-03-22 15:50:00,137.67,137.73,137.35,137.49,37124.0,125.6263,125.6811,125.3343,125.4621,37124.0
2022-03-22 15:55:00,137.5,137.68,137.3,137.52,113563.0,125.4712,125.6355,125.2887,125.4895,113563.0
2022-03-23 09:30:00,135.94,137.91,135.94,136.22,37412.0,124.0477,125.8453,124.0477,124.3032,37412.0
2022-03-23 09:35:00,136.42,136.47,135.3,135.5,3120.0,124.4857,124.5313,123.4637,123.6462,3120.0
2022-03-23 09:40:00,135.48,135.93,135.47,135.76,7002.0,123.6279,124.0386,123.6188,123.8834,7002.0
2022-03-23 09:45:00,135.69,135.7,134.8,134.8,6259.0,123.8195,123.8287,123.0074,123.0074,6259.0
2022-03-23 09:50:00,134.73,135.28,134.65,135.21,5400.0,122.9435,123.4454,122.8705,123.3815,5400.0
2022-03-23 09:55:00,135.05,135.47,134.97,134.97,3150.0,123.2355,123.6188,123.1625,123.1625,3150.0
2022-03-23 10:00:00,134.75,135.04,134.55,134.85,5912.0,122.9618,123.2264,122.7793,123.053,5912.0
2022-03-23 10:05:00,135.03,135.55,135.03,135.41,5118.0,123.2173,123.6918,123.2173,123.564,5118.0
2022-03-23 10:10:00,135.25,135.53,135.05,135.49,5800.0,123.418,123.6735,123.2355,123.637,5800.0
2022-03-23 10:15:00,135.47,135.84,135.41,135.62,6177.0,123.6188,123.9564,123.564,123.7557,6177.0
2022-03-23 10:20:00,135.66,135.67,135.15,135.56,2421.0,123.7922,123.8013,123.3268,123.7009,2421.0
2022-03-23 10:25:00,135.61,135.61,135.15,135.26,1590.0,123.7465,123.7465,123.3268,123.4272,1590.0
2022-03-23 10:30:00,135.42,135.73,135.41,135.61,1900.0,123.5732,123.856,123.564,123.7465,1900.0
2022-03-23 10:35:00,135.56,135.75,135.48,135.64,4637.0,123.7009,123.8743,123.6279,123.7739,4637.0
2022-03-23 10:40:00,135.58,135.66,135.19,135.38,2925.0,123.7192,123.7922,123.3633,123.5367,2925.0
2022-03-23 10:45:00,135.32,135.32,134.82,135.23,5561.0,123.4819,123.4819,123.0257,123.3998,5561.0
2022-03-23 10:50:00,135.32,135.7,135.27,135.65,4716.0,123.4819,123.8287,123.4363,123.783,4716.0
2022-03-23 10:55:00,135.79,135.89,135.64,135.74,3051.0,123.9108,124.0021,123.7739,123.8652,3051.0
2022-03-23 11:00:00,135.79,136.1,135.79,135.89,3000.0,123.9108,124.1937,123.9108,124.0021,3000.0
2022-03-23 11:05:00,136.01,136.01,135.64,135.64,3759.0,124.1116,124.1116,123.7739,123.7739,3759.0
2022-03-23 11:10:00,135.67,135.91,135.66,135.82,5576.0,123.8013,124.0203,123.7922,123.9382,5576.0
2022-03-23 11:15:00,135.82,136.0,135.69,135.93,3203.0,123.9382,124.1024,123.8195,124.0386,3203.0
2022-03-23 11:20:00,136.0,136.37,136.0,136.25,1941.0,124.1024,124.4401,124.1024,124.3306,1941.0
2022-03-23 11:25:00,136.29,136.29,136.01,136.05,2410.0,124.3671,124.3671,124.1116,124.1481,2410.0
2022-03-23 11:30:00,136.14,136.14,136.01,136.03,2043.0,124.2302,124.2302,124.1116,124.1298,2043.0
2022-03-23 11:35:00,136.15,136.32,136.05,136.24,3768.0,124.2393,124.3944,124.1481,124.3214,3768.0
2022-03-23 11:40:00,136.17,136.3,136.01,136.28,3204.0,124.2576,124.3762,124.1116,124.3579,3204.0
2022-03-23 11:45:00,136.27,136.35,136.14,136.18,1654.0,124.3488,124.4218,124.2302,124.2667,1654.0
2022-03-23 11:50:00,136.07,136.3,136.07,136.27,1600.0,124.1663,124.3762,124.1663,124.3488,1600.0
2022-03-23 11:55:00,136.36,136.5,136.33,136.45,1923.0,124.4309,124.5587,124.4036,124.5131,1923.0
2022-03-23 12:00:00,136.4,136.67,136.4,136.53,4169.0,124.4674,124.7138,124.4674,124.5861,4169.0
2022-03-23 12:05:00,136.15,136.15,135.85,135.92,2413.0,124.2393,124.2393,123.9655,124.0294,2413.0
2022-03-23 12:10:00,135.56,135.58,135.25,135.44,4300.0,123.7009,123.7192,123.418,123.5914,4300.0
2022-03-23 12:15:00,135.46,135.76,135.46,135.65,4409.0,123.6097,123.8834,123.6097,123.783,4409.0
2022-03-23 12:20:00,135.77,135.77,135.51,135.51,3065.0,123.8925,123.8925,123.6553,123.6553,3065.0
2022-03-23 12:25:00,135.58,135.58,135.44,135.51,1362.0,123.7192,123.7192,123.5914,123.6553,1362.0
2022-03-23 12:30:00,135.51,135.64,135.4,135.45,5172.0,123.6553,123.7739,123.5549,123.6005,5172.0
2022-03-23 12:35:00,135.32,135.36,135.05,135.32,2680.0,123.4819,123.5184,123.2355,123.4819,2680.0
2022-03-23 12:40:00,135.31,135.31,135.07,135.07,3391.0,123.4728,123.4728,123.2538,123.2538,3391.0
2022-03-23 12:45:00,135.06,135.18,134.87,135.17,1930.0,123.2447,123.3542,123.0713,123.345,1930.0
2022-03-23 12:50:00,135.14,135.28,135.04,135.28,1527.0,123.3177,123.4454,123.2264,123.4454,1527.0
2022-03-23 12:55:00,135.15,135.16,135.0,135.0,1500.0,123.3268,123.3359,123.1899,123.1899,1500.0
2022-03-23 13:00:00,134.97,135.11,134.7,134.71,1404.0,123.1625,123.2903,122.9162,122.9253,1404.0
2022-03-23 13:05:00,134.7,135.0,134.7,135.0,1686.0,122.9162,123.1899,122.9162,123.1899,1686.0
2022-03-23 13:10:00,135.02,135.1,134.83,134.91,1270.0,123.2082,123.2812,123.0348,123.1078,1270.0
2022-03-23 13:15:00,134.86,134.86,134.55,134.64,1018.0,123.0622,123.0622,122.7793,122.8614,1018.0
2022-03-23 13:20:00,134.61,134.61,134.38,134.45,3040.0,122.834,122.834,122.6241,122.688,3040.0
2022-03-23 13:25:00,134.44,134.44,133.81,133.81,6496.0,122.6789,122.6789,122.104,122.104,6496.0
2022-03-23 13:30:00,133.77,134.04,133.77,133.85,2400.0,122.0675,122.3139,122.0675,122.1405,2400.0
2022-03-23 13:35:00,133.84,134.01,133.83,133.88,4585.0,122.1314,122.2865,122.1223,122.1679,4585.0
2022-03-23 13:40:00,133.8,133.8,133.45,133.47,3280.0,122.0949,122.0949,121.7755,121.7938,3280.0
2022-03-23 13:45:00,133.46,133.75,133.46,133.64,11348.0,121.7846,122.0493,121.7846,121.9489,11348.0
2022-03-23 13:50:00,133.58,133.93,133.54,133.93,3448.0,121.8941,122.2135,121.8576,122.2135,3448.0
2022-03-23 13:55:00,133.99,134.19,133.93,134.16,3341.0,122.2683,122.4508,122.2135,122.4234,3341.0
2022-03-23 14:00:00,134.05,134.36,134.0,134.25,4201.0,122.323,122.6059,122.2774,122.5055,4201.0
2022-03-23 14:05:00,134.15,134.18,133.68,133.68,3829.0,122.4143,122.4416,121.9854,121.9854,3829.0
2022-03-23 14:10:00,133.71,133.75,133.61,133.7,4956.0,122.0128,122.0493,121.9215,122.0036,4956.0
2022-03-23 14:15:00,133.69,134.2,133.68,134.2,4658.0,121.9945,122.4599,121.9854,122.4599,4658.0
2022-03-23 14:20:00,134.18,134.23,133.88,133.92,7100.0,122.4416,122.4873,122.1679,122.2044,7100.0
2022-03-23 14:25:00,133.96,134.29,133.91,134.18,3596.0,122.2409,122.542,122.1953,122.4416,3596.0
2022-03-23 14:30:00,134.24,134.24,133.97,133.99,4143.0,122.4964,122.4964,122.25,122.2683,4143.0
2022-03-23 14:35:00,134.01,134.31,133.96,134.28,4479.0,122.2865,122.5603,122.2409,122.5329,4479.0
2022-03-23 14:40:00,134.32,134.32,134.11,134.23,5422.0,122.5694,122.5694,122.3778,122.4873,5422.0
2022-03-23 14:45:00,134.25,134.61,134.25,134.56,9650.0,122.5055,122.834,122.5055,122.7884,9650.0
2022-03-23 14:50:00,134.58,134.58,134.17,134.3,3650.0,122.8067,122.8067,122.4325,122.5511,3650.0
2022-03-23 14:55:00,134.21,134.21,134.0,134.01,2668.0,122.469,122.469,122.2774,122.2865,2668.0
2022-03-23 15:00:00,133.94,134.25,133.88,134.12,6703.0,122.2226,122.5055,122.1679,122.3869,6703.0
2022-03-23 15:05:00,134.04,134.07,133.69,133.72,7605.0,122.3139,122.3413,121.9945,122.0219,7605.0
2022-03-23 15:10:00,133.67,133.86,133.61,133.71,17576.0,121.9763,122.1496,121.9215,122.0128,17576.0
2022-03-23 15:15:00,133.65,133.96,133.65,133.69,7633.0,121.958,122.2409,121.958,121.9945,7633.0
2022-03-23 15:20:00,133.72,133.95,133.6,133.9,8789.0,122.0219,122.2318,121.9124,122.1861,8789.0
2022-03-23 15:25:00,133.81,133.92,133.74,133.77,10969.0,122.104,122.2044,122.0401,122.0675,10969.0
2022-03-23 15:30:00,133.78,133.99,133.7,133.79,7133.0,122.0766,122.2683,122.0036,122.0858,7133.0
2022-03-23 15:35:00,133.78,134.03,133.74,133.91,7844.0,122.0766,122.3048,122.0401,122.1953,7844.0
2022-03-23 15:40:00,133.89,134.24,133.71,134.22,8198.0,122.177,122.4964,122.0128,122.4781,8198.0
2022-03-23 15:45:00,134.27,134.61,134.27,134.39,17389.0,122.5238,122.834,122.5238,122.6333,17389.0
2022-03-23 15:50:00,134.37,134.38,133.64,133.64,33393.0,122.615,122.6241,121.9489,121.9489,33393.0
2022-03-23 15:55:00,133.7,133.86,133.3,133.31,80253.0,122.0036,122.1496,121.6386,121.6478,80253.0
2022-03-24 09:30:00,134.99,135.04,134.03,134.05,24606.0,123.1808,123.2264,122.3048,122.323,24606.0
2022-03-24 09:35:00,134.36,134.36,133.5,133.5,2878.0,122.6059,122.6059,121.8211,121.8211,2878.0
2022-03-24 09:40:00,133.47,134.7,133.47,134.7,25301.0,121.7938,122.9162,121.7938,122.9162,25301.0
2022-03-24 09:45:00,134.96,134.96,134.22,134.63,2300.0,123.1534,123.1534,122.4781,122.8523,2300.0
2022-03-24 09:50:00,134.37,135.08,134.3,135.0,2850.0,122.615,123.2629,122.5511,123.1899,2850.0
2022-03-24 09:55:00,135.16,135.17,134.3,134.61,3007.0,123.3359,123.345,122.5511,122.834,3007.0
2022-03-24 10:00:00,134.31,134.77,134.28,134.69,1670.0,122.5603,122.98,122.5329,122.907,1670.0
2022-03-24 10:05:00,134.84,134.96,134.5,134.58,3350.0,123.0439,123.1534,122.7337,122.8067,3350.0
2022-03-24 10:10:00,134.44,134.7,134.31,134.65,3326.0,122.6789,122.9162,122.5603,122.8705,3326.0
2022-03-24 10:15:00,134.53,134.57,133.9,134.17,3374.0,122.761,122.7975,122.1861,122.4325,3374.0
2022-03-24 10:20:00,134.29,134.55,134.15,134.34,2944.0,122.542,122.7793,122.4143,122.5876,2944.0
2022-03-24 10:25:00,134.38,134.63,134.19,134.63,2100.0,122.6241,122.8523,122.4508,122.8523,2100.0
2022-03-24 10:30:00,134.41,135.02,134.4,135.0,8567.0,122.6515,123.2082,122.6424,123.1899,8567.0
2022-03-24 10:35:00,135.04,135.09,134.73,135.09,5283.0,123.2264,123.272,122.9435,123.272,5283.0
2022-03-24 10:40:00,135.08,135.28,135.08,135.28,2100.0,123.2629,123.4454,123.2629,123.4454,2100.0
2022-03-24 10:45:00,135.47,135.47,135.3,135.3,1012.0,123.6188,123.6188,123.4637,123.4637,1012.0
2022-03-24 10:50:00,135.12,135.31,134.95,135.31,2635.0,123.2994,123.4728,123.1443,123.4728,2635.0
2022-03-24 10:55:00,135.24,135.41,135.06,135.36,2528.0,123.4089,123.564,123.2447,123.5184,2528.0
2022-03-24 11:00:00,135.45,136.02,135.3,135.37,5073.0,123.6005,124.1207,123.4637,123.5275,5073.0
2022-03-24 11:05:00,135.36,135.53,135.29,135.43,1930.0,123.5184,123.6735,123.4545,123.5823,1930.0
2022-03-24 11:10:00,135.38,135.77,135.37,135.68,1078.0,123.5367,123.8925,123.5275,123.8104,1078.0
2022-03-24 11:15:00,135.71,135.96,135.66,135.89,3000.0,123.8378,124.0659,123.7922,124.0021,3000.0
2022-03-24 11:20:00,135.9,135.91,135.68,135.85,5122.0,124.0112,124.0203,123.8104,123.9655,5122.0
2022-03-24 11:25:00,135.87,136.34,135.86,136.23,3710.0,123.9838,124.4127,123.9747,124.3123,3710.0
2022-03-24 11:30:00,136.32,136.62,136.32,136.59,4502.0,124.3944,124.6682,124.3944,124.6408,4502.0
2022-03-24 11:35:00,136.54,136.81,136.48,136.74,3300.0,124.5952,124.8416,124.5404,124.7777,3300.0
2022-03-24 11:40:00,136.76,137.29,136.76,137.29,8608.0,124.7959,125.2796,124.7959,125.2796,8608.0
2022-03-24 11:45:00,137.32,137.4,136.75,136.75,5645.0,125.307,125.38,124.7868,124.7868,5645.0
2022-03-24 11:50:00,136.79,136.84,136.41,136.68,4240.0,124.8233,124.8689,124.4766,124.7229,4240.0
2022-03-24 11:55:00,136.74,136.94,136.74,136.94,1542.0,124.7777,124.9602,124.7777,124.9602,1542.0
2022-03-24 12:00:00,136.96,136.96,136.5,136.55,3239.0,124.9784,124.9784,124.5587,124.6043,3239.0
2022-03-24 12:05:00,136.63,136.76,136.56,136.66,1885.0,124.6773,124.7959,124.6134,124.7047,1885.0
2022-03-24 12:10:00,136.75,136.95,136.69,136.84,4658.0,124.7868,124.9693,124.7321,124.8689,4658.0
2022-03-24 12:15:00,136.89,137.21,136.64,137.17,5113.0,124.9146,125.2066,124.6864,125.1701,5113.0
2022-03-24 12:20:00,137.14,137.22,137.02,137.02,1986.0,125.1427,125.2157,125.0332,125.0332,1986.0
2022-03-24 12:25:00,137.01,137.16,136.84,137.05,2550.0,125.0241,125.1609,124.8689,125.0606,2550.0
2022-03-24 12:30:00,137.06,137.16,136.83,136.83,3561.0,125.0697,125.1609,124.8598,124.8598,3561.0
2022-03-24 12:35:00,136.84,137.18,136.78,137.05,2193.0,124.8689,125.1792,124.8142,125.0606,2193.0
2022-03-24 12:40:00,137.08,137.19,136.98,137.19,1876.0,125.0879,125.1883,124.9967,125.1883,1876.0
2022-03-24 12:45:00,137.16,137.16,136.84,136.87,5086.0,125.1609,125.1609,124.8689,124.8963,5086.0
2022-03-24 12:50:00,136.85,137.06,136.85,137.03,1456.0,124.8781,125.0697,124.8781,125.0423,1456.0
2022-03-24 12:55:00,136.99,137.18,136.97,137.18,1999.0,125.0058,125.1792,124.9876,125.1792,1999.0
2022-03-24 13:00:00,137.09,137.51,136.86,136.86,12675.0,125.0971,125.4803,124.8872,124.8872,12675.0
2022-03-24 13:05:00,136.96,137.1,136.84,136.97,14662.0,124.9784,125.1062,124.8689,124.9876,14662.0
2022-03-24 13:10:00,136.93,137.27,136.92,137.24,2700.0,124.9511,125.2613,124.9419,125.2339,2700.0
2022-03-24 13:15:00,137.34,137.37,137.19,137.37,3750.0,125.3252,125.3526,125.1883,125.3526,3750.0
2022-03-24 13:20:00,137.34,137.44,137.23,137.33,2762.0,125.3252,125.4165,125.2248,125.3161,2762.0
2022-03-24 13:25:00,137.34,137.57,137.33,137.35,3027.0,125.3252,125.5351,125.3161,125.3343,3027.0
2022-03-24 13:30:00,137.39,137.4,137.02,137.08,1745.0,125.3708,125.38,125.0332,125.0879,1745.0
2022-03-24 13:35:00,137.12,137.19,137.03,137.13,4024.0,125.1244,125.1883,125.0423,125.1336,4024.0
2022-03-24 13:40:00,137.21,137.41,137.21,137.4,3268.0,125.2066,125.3891,125.2066,125.38,3268.0
2022-03-24 13:45:00,137.43,137.49,137.24,137.3,4299.0,125.4073,125.4621,125.2339,125.2887,4299.0
2022-03-24 13:50:00,137.27,137.43,137.18,137.33,2000.0,125.2613,125.4073,125.1792,125.3161,2000.0
2022-03-24 13:55:00,137.32,137.37,137.26,137.33,2366.0,125.307,125.3526,125.2522,125.3161,2366.0
2022-03-24 14:00:00,137.38,137.72,137.35,137.63,3880.0,125.3617,125.672,125.3343,125.5898,3880.0
2022-03-24 14:05:00,137.53,137.63,137.18,137.25,4250.0,125.4986,125.5898,125.1792,125.2431,4250.0
2022-03-24 14:10:00,137.25,137.3,137.03,137.26,2402.0,125.2431,125.2887,125.0423,125.2522,2402.0
2022-03-24 14:15:00,137.31,137.4,137.27,137.29,2973.0,125.2978,125.38,125.2613,125.2796,2973.0
2022-03-24 14:20:00,137.33,137.34,137.0,137.09,2225.0,125.3161,125.3252,125.0149,125.0971,2225.0
2022-03-24 14:25:00,137.15,137.35,137.14,137.35,3482.0,125.1518,125.3343,125.1427,125.3343,3482.0
2022-03-24 14:30:00,137.35,137.4,137.23,137.35,3088.0,125.3343,125.38,125.2248,125.3343,3088.0
2022-03-24 14:35:00,137.3,137.47,137.23,137.37,3358.0,125.2887,125.4438,125.2248,125.3526,3358.0
2022-03-24 14:40:00,137.46,137.46,137.31,137.4,2705.0,125.4347,125.4347,125.2978,125.38,2705.0
2022-03-24 14:45:00,137.38,137.38,137.08,137.15,3650.0,125.3617,125.3617,125.0879,125.1518,3650.0
2022-03-24 14:50:00,137.21,137.43,137.21,137.42,3133.0,125.2066,125.4073,125.2066,125.3982,3133.0
2022-03-24 14:55:00,137.37,137.4,137.31,137.35,2350.0,125.3526,125.38,125.2978,125.3343,2350.0
2022-03-24 15:00:00,137.38,137.39,137.04,137.39,4617.0,125.3617,125.3708,125.0514,125.3708,4617.0
2022-03-24 15:05:00,137.41,137.87,137.38,137.83,8430.0,125.3891,125.8088,125.3617,125.7723,8430.0
2022-03-24 15:10:00,137.79,138.0,137.71,137.96,16124.0,125.7358,125.9275,125.6628,125.891,16124.0
2022-03-24 15:15:00,137.95,138.02,137.83,137.98,12716.0,125.8818,125.9457,125.7723,125.9092,12716.0
2022-03-24 15:20:00,138.01,138.28,137.99,138.24,5005.0,125.9366,126.183,125.9183,126.1465,5005.0
2022-03-24 15:25:00,138.28,138.31,138.12,138.18,6896.0,126.183,126.2103,126.037,126.0917,6896.0
2022-03-24 15:30:00,138.19,138.3,137.87,138.02,9104.0,126.1008,126.2012,125.8088,125.9457,9104.0
2022-03-24 15:35:00,138.05,138.05,137.73,137.81,13346.0,125.9731,125.9731,125.6811,125.7541,13346.0
2022-03-24 15:40:00,137.8,137.83,137.56,137.77,14352.0,125.745,125.7723,125.526,125.7176,14352.0
2022-03-24 15:45:00,137.76,137.96,137.7,137.74,22693.0,125.7085,125.891,125.6537,125.6902,22693.0
2022-03-24 15:50:00,137.78,138.28,137.75,138.09,32271.0,125.7267,126.183,125.6993,126.0096,32271.0
2022-03-24 15:55:00,138.05,138.51,137.84,138.47,87923.0,125.9731,126.3928,125.7815,126.3563,87923.0
2022-03-25 09:30:00,138.9,139.02,137.34,137.51,24824.0,126.7487,126.8582,125.3252,125.4803,24824.0
2022-03-25 09:35:00,137.48,137.48,136.82,136.82,5632.0,125.453,125.453,124.8507,124.8507,5632.0
2022-03-25 09:40:00,136.84,137.37,136.78,137.14,4349.0,124.8689,125.3526,124.8142,125.1427,4349.0
2022-03-25 09:45:00,137.14,137.94,137.02,137.89,3145.0,125.1427,125.8727,125.0332,125.8271,3145.0
2022-03-25 09:50:00,137.69,137.8,137.4,137.66,2438.0,125.6446,125.745,125.38,125.6172,2438.0
2022-03-25 09:55:00,137.78,137.78,136.92,137.21,2638.0,125.7267,125.7267,124.9419,125.2066,2638.0
2022-03-25 10:00:00,137.38,137.39,136.8,137.04,5600.0,125.3617,125.3708,124.8324,125.0514,5600.0
2022-03-25 10:05:00,137.44,137.71,137.43,137.67,5940.0,125.4165,125.6628,125.4073,125.6263,5940.0
2022-03-25 10:10:00,137.61,137.7,137.38,137.38,4419.0,125.5716,125.6537,125.3617,125.3617,4419.0
2022-03-25 10:15:00,137.29,137.41,137.1,137.34,2540.0,125.2796,125.3891,125.1062,125.3252,2540.0
2022-03-25 10:20:00,137.39,137.89,137.38,137.79,3225.0,125.3708,125.8271,125.3617,125.7358,3225.0
2022-03-25 10:25:00,137.82,137.82,137.57,137.6,1742.0,125.7632,125.7632,125.5351,125.5625,1742.0
2022-03-25 10:30:00,137.56,138.16,137.53,138.15,5744.0,125.526,126.0735,125.4986,126.0643,5744.0
2022-03-25 10:35:00,138.23,138.56,138.12,138.12,6628.0,126.1373,126.4385,126.037,126.037,6628.0
2022-03-25 10:40:00,138.03,138.34,137.84,138.33,4623.0,125.9548,126.2377,125.7815,126.2286,4623.0
2022-03-25 10:45:00,138.23,138.49,138.22,138.22,2600.0,126.1373,126.3746,126.1282,126.1282,2600.0
2022-03-25 10:50:00,138.24,138.34,137.92,137.97,5438.0,126.1465,126.2377,125.8545,125.9001,5438.0
2022-03-25 10:55:00,138.05,138.08,137.75,138.08,6051.0,125.9731,126.0005,125.6993,126.0005,6051.0
2022-03-25 11:00:00,138.19,138.19,137.44,137.57,6248.0,126.1008,126.1008,125.4165,125.5351,6248.0
2022-03-25 11:05:00,137.58,137.77,136.87,136.9,4257.0,125.5442,125.7176,124.8963,124.9237,4257.0
2022-03-25 11:10:00,136.85,136.91,136.65,136.86,5718.0,124.8781,124.9328,124.6956,124.8872,5718.0
2022-03-25 11:15:00,136.84,137.15,136.46,136.52,3644.0,124.8689,125.1518,124.5222,124.5769,3644.0
2022-03-25 11:20:00,136.53,136.53,136.23,136.26,6522.0,124.5861,124.5861,124.3123,124.3397,6522.0
2022-03-25 11:25:00,136.26,136.38,135.91,136.09,5499.0,124.3397,124.4492,124.0203,124.1846,5499.0
2022-03-25 11:30:00,136.07,136.54,136.01,136.54,3073.0,124.1663,124.5952,124.1116,124.5952,3073.0
2022-03-25 11:35:00,136.52,136.73,136.44,136.44,2875.0,124.5769,124.7686,124.5039,124.5039,2875.0
2022-03-25 11:40:00,136.43,136.83,136.42,136.74,3697.0,124.4948,124.8598,124.4857,124.7777,3697.0
2022-03-25 11:45:00,136.78,136.79,136.38,136.48,3300.0,124.8142,124.8233,124.4492,124.5404,3300.0
2022-03-25 11:50:00,136.63,136.83,136.57,136.63,1864.0,124.6773,124.8598,124.6226,124.6773,1864.0
2022-03-25 11:55:00,136.57,136.57,136.35,136.47,6010.0,124.6226,124.6226,124.4218,124.5313,6010.0
2022-03-25 12:00:00,136.73,136.73,136.48,136.48,2179.0,124.7686,124.7686,124.5404,124.5404,2179.0
2022-03-25 12:05:00,136.53,136.94,136.53,136.92,4393.0,124.5861,124.9602,124.5861,124.9419,4393.0
2022-03-25 12:10:00,136.89,137.17,136.85,137.07,3000.0,124.9146,125.1701,124.8781,125.0788,3000.0
2022-03-25 12:15:00,137.07,137.28,136.84,137.28,6021.0,125.0788,125.2705,124.8689,125.2705,6021.0
2022-03-25 12:20:00,137.22,137.23,137.02,137.1,2527.0,125.2157,125.2248,125.0332,125.1062,2527.0
2022-03-25 12:25:00,137.2,137.2,137.0,137.18,1829.0,125.1974,125.1974,125.0149,125.1792,1829.0
2022-03-25 12:30:00,137.17,137.17,136.96,137.09,2717.0,125.1701,125.1701,124.9784,125.0971,2717.0
2022-03-25 12:35:00,136.98,137.0,136.86,136.95,3602.0,124.9967,125.0149,124.8872,124.9693,3602.0
2022-03-25 12:40:00,137.02,137.2,136.96,137.16,3744.0,125.0332,125.1974,124.9784,125.1609,3744.0
2022-03-25 12:45:00,137.24,137.46,137.22,137.4,4788.0,125.2339,125.4347,125.2157,125.38,4788.0
2022-03-25 12:50:00,137.47,137.55,137.03,137.07,4803.0,125.4438,125.5168,125.0423,125.0788,4803.0
2022-03-25 12:55:00,137.05,137.39,136.93,137.29,2245.0,125.0606,125.3708,124.9511,125.2796,2245.0
2022-03-25 13:00:00,137.31,137.36,137.08,137.36,2032.0,125.2978,125.3435,125.0879,125.3435,2032.0
2022-03-25 13:05:00,137.33,137.33,137.13,137.14,1500.0,125.3161,125.3161,125.1336,125.1427,1500.0
2022-03-25 13:10:00,137.15,137.15,136.87,136.97,2714.0,125.1518,125.1518,124.8963,124.9876,2714.0
2022-03-25 13:15:00,137.02,137.53,137.02,137.51,2467.0,125.0332,125.4986,125.0332,125.4803,2467.0
2022-03-25 13:20:00,137.54,137.54,137.13,137.13,5417.0,125.5077,125.5077,125.1336,125.1336,5417.0
2022-03-25 13:25:00,137.07,137.25,137.07,137.16,4111.0,125.0788,125.2431,125.0788,125.1609,4111.0
2022-03-25 13:30:00,137.22,137.34,137.14,137.3,1437.0,125.2157,125.3252,125.1427,125.2887,1437.0
2022-03-25 13:35:00,137.28,137.41,137.22,137.23,2101.0,125.2705,125.3891,125.2157,125.2248,2101.0
2022-03-25 13:40:00,137.31,137.34,137.06,137.34,1900.0,125.2978,125.3252,125.0697,125.3252,1900.0
2022-03-25 13:45:00,137.31,137.34,137.17,137.34,1200.0,125.2978,125.3252,125.1701,125.3252,1200.0
2022-03-25 13:50:00,137.39,137.46,137.3,137.32,1400.0,125.3708,125.4347,125.2887,125.307,1400.0
2022-03-25 13:55:00,137.37,137.9,137.34,137.9,6949.0,125.3526,125.8362,125.3252,125.8362,6949.0
2022-03-25 14:00:00,137.91,138.24,137.85,138.18,5251.0,125.8453,126.1465,125.7906,126.0917,5251.0
2022-03-25 14:05:00,138.07,138.24,138.05,138.11,14787.0,125.9913,126.1465,125.9731,126.0278,14787.0
2022-03-25 14:10:00,138.18,138.23,137.99,138.01,5268.0,126.0917,126.1373,125.9183,125.9366,5268.0
2022-03-25 14:15:00,138.06,138.18,137.97,138.09,5821.0,125.9822,126.0917,125.9001,126.0096,5821.0
2022-03-25 14:20:00,138.1,138.26,138.1,138.22,2390.0,126.0187,126.1647,126.0187,126.1282,2390.0
2022-03-25 14:25:00,138.2,138.3,138.09,138.2,6030.0,126.11,126.2012,126.0096,126.11,6030.0
2022-03-25 14:30:00,138.27,138.42,138.12,138.17,3294.0,126.1738,126.3107,126.037,126.0826,3294.0
2022-03-25 14:35:00,138.12,138.21,138.06,138.15,6343.0,126.037,126.1191,125.9822,126.0643,6343.0
2022-03-25 14:40:00,138.12,138.16,138.02,138.16,2891.0,126.037,126.0735,125.9457,126.0735,2891.0
2022-03-25 14:45:00,138.22,138.22,137.97,137.98,4595.0,126.1282,126.1282,125.9001,125.9092,4595.0
2022-03-25 14:50:00,138.0,138.16,138.0,138.15,3945.0,125.9275,126.0735,125.9275,126.0643,3945.0
2022-03-25 14:55:00,138.09,138.12,137.95,138.02,3450.0,126.0096,126.037,125.8818,125.9457,3450.0
2022-03-25 15:00:00,138.04,138.04,137.51,137.63,4274.0,125.964,125.964,125.4803,125.5898,4274.0
2022-03-25 15:05:00,137.65,137.69,137.44,137.55,7160.0,125.6081,125.6446,125.4165,125.5168,7160.0
2022-03-25 15:10:00,137.59,137.78,137.51,137.75,6108.0,125.5533,125.7267,125.4803,125.6993,6108.0
2022-03-25 15:15:00,137.72,137.74,137.33,137.39,4880.0,125.672,125.6902,125.3161,125.3708,4880.0
2022-03-25 15:20:00,137.38,137.39,137.08,137.21,5758.0,125.3617,125.3708,125.0879,125.2066,5758.0
2022-03-25 15:25:00,137.25,137.27,136.96,136.96,17038.0,125.2431,125.2613,124.9784,124.9784,17038.0
2022-03-25 15:30:00,136.96,136.99,136.72,136.87,10655.0,124.9784,125.0058,124.7594,124.8963,10655.0
2022-03-25 15:35:00,136.92,137.12,136.69,136.88,18259.0,124.9419,125.1244,124.7321,124.9054,18259.0
2022-03-25 15:40:00,136.84,137.37,136.84,137.11,13011.0,124.8689,125.3526,124.8689,125.1153,13011.0
2022-03-25 15:45:00,137.12,137.53,137.11,137.53,15532.0,125.1244,125.4986,125.1153,125.4986,15532.0
2022-03-25 15:50:00,137.58,137.94,137.58,137.75,28780.0,125.5442,125.8727,125.5442,125.6993,28780.0
2022-03-25 15:55:00,137.7,138.12,137.56,138.07,77491.0,125.6537,126.037,125.526,125.9913,77491.0
2022-03-28 09:30:00,136.1,136.97,135.78,136.69,51898.0,124.1937,124.9876,123.9017,124.7321,51898.0
2022-03-28 09:35:00,136.15,137.26,136.15,136.84,10775.0,124.2393,125.2522,124.2393,124.8689,10775.0
2022-03-28 09:40:00,136.71,136.71,135.76,135.94,9092.0,124.7503,124.7503,123.8834,124.0477,9092.0
2022-03-28 09:45:00,136.03,136.25,135.04,135.15,17700.0,124.1298,124.3306,123.2264,123.3268,17700.0
2022-03-28 09:50:00,135.18,135.38,134.67,135.33,16854.0,123.3542,123.5367,122.8888,123.491,16854.0
2022-03-28 09:55:00,135.35,135.76,135.28,135.31,9767.0,123.5093,123.8834,123.4454,123.4728,9767.0
2022-03-28 10:00:00,135.48,135.49,134.36,134.45,8254.0,123.6279,123.637,122.6059,122.688,8254.0
2022-03-28 10:05:00,134.54,135.27,134.54,134.91,10100.0,122.7702,123.4363,122.7702,123.1078,10100.0
2022-03-28 10:10:00,134.89,135.01,134.6,134.69,7647.0,123.0895,123.199,122.8249,122.907,7647.0
2022-03-28 10:15:00,134.74,134.9,134.38,134.46,6780.0,122.9527,123.0987,122.6241,122.6971,6780.0
2022-03-28 10:20:00,134.52,134.53,134.06,134.23,16730.0,122.7519,122.761,122.3321,122.4873,16730.0
2022-03-28 10:25:00,134.31,134.31,133.82,134.17,25559.0,122.5603,122.5603,122.1131,122.4325,25559.0
2022-03-28 10:30:00,134.11,134.22,133.83,133.86,10360.0,122.3778,122.4781,122.1223,122.1496,10360.0
2022-03-28 10:35:00,133.92,134.28,133.91,134.26,10102.0,122.2044,122.5329,122.1953,122.5146,10102.0
2022-03-28 10:40:00,134.25,134.39,134.11,134.34,8652.0,122.5055,122.6333,122.3778,122.5876,8652.0
2022-03-28 10:45:00,134.39,134.87,134.34,134.69,11063.0,122.6333,123.0713,122.5876,122.907,11063.0
2022-03-28 10:50:00,134.6,134.82,134.6,134.8,3996.0,122.8249,123.0257,122.8249,123.0074,3996.0
2022-03-28 10:55:00,134.75,134.83,134.56,134.77,3557.0,122.9618,123.0348,122.7884,122.98,3557.0
2022-03-28 11:00:00,134.81,134.9,134.03,134.19,7436.0,123.0165,123.0987,122.3048,122.4508,7436.0
2022-03-28 11:05:00,134.14,134.28,133.95,134.13,4552.0,122.4051,122.5329,122.2318,122.396,4552.0
2022-03-28 11:10:00,134.13,134.21,134.03,134.11,5174.0,122.396,122.469,122.3048,122.3778,5174.0
2022-03-28 11:15:00,134.27,134.36,134.16,134.24,4421.0,122.5238,122.6059,122.4234,122.4964,4421.0
2022-03-28 11:20:00,134.23,134.32,134.09,134.12,5373.0,122.4873,122.5694,122.3595,122.3869,5373.0
2022-03-28 11:25:00,133.98,134.04,133.75,133.97,5150.0,122.2591,122.3139,122.0493,122.25,5150.0
2022-03-28 11:30:00,133.98,134.05,133.4,133.49,6353.0,122.2591,122.323,121.7299,121.812,6353.0
2022-03-28 11:35:00,133.42,133.49,133.22,133.25,11045.0,121.7481,121.812,121.5656,121.593,11045.0
2022-03-28 11:40:00,133.25,133.52,133.24,133.52,22017.0,121.593,121.8394,121.5839,121.8394,22017.0
2022-03-28 11:45:00,133.4,133.4,132.94,132.96,2710.0,121.7299,121.7299,121.3101,121.3284,2710.0
2022-03-28 11:50:00,132.85,133.17,132.85,133.01,7773.0,121.228,121.52,121.228,121.374,7773.0
2022-03-28 11:55:00,133.07,133.19,133.03,133.06,3013.0,121.4288,121.5383,121.3922,121.4196,3013.0
2022-03-28 12:00:00,132.97,133.31,132.94,133.28,1317.0,121.3375,121.6478,121.3101,121.6204,1317.0
2022-03-28 12:05:00,133.25,133.3,133.07,133.09,4072.0,121.593,121.6386,121.4288,121.447,4072.0
2022-03-28 12:10:00,133.09,133.1,132.89,133.05,3581.0,121.447,121.4561,121.2645,121.4105,3581.0
2022-03-28 12:15:00,133.06,133.15,132.95,133.03,5026.0,121.4196,121.5018,121.3192,121.3922,5026.0
2022-03-28 12:20:00,133.07,133.28,133.07,133.23,2975.0,121.4288,121.6204,121.4288,121.5748,2975.0
2022-03-28 12:25:00,133.16,133.2,132.76,132.76,5178.0,121.5109,121.5474,121.1459,121.1459,5178.0
2022-03-28 12:30:00,132.76,133.29,132.71,132.88,9675.0,121.1459,121.6295,121.1002,121.2554,9675.0
2022-03-28 12:35:00,132.91,133.08,132.85,132.97,4761.0,121.2827,121.4379,121.228,121.3375,4761.0
2022-03-28 12:40:00,133.06,133.11,132.86,133.08,4205.0,121.4196,121.4653,121.2371,121.4379,4205.0
2022-03-28 12:45:00,132.98,133.14,132.91,133.14,2312.0,121.3466,121.4926,121.2827,121.4926,2312.0
2022-03-28 12:50:00,133.09,133.48,133.09,133.46,4028.0,121.447,121.8029,121.447,121.7846,4028.0
2022-03-28 12:55:00,133.54,133.57,133.41,133.47,3592.0,121.8576,121.885,121.739,121.7938,3592.0
2022-03-28 13:00:00,133.43,133.65,133.43,133.62,3126.0,121.7573,121.958,121.7573,121.9306,3126.0
2022-03-28 13:05:00,133.65,133.79,133.48,133.56,11776.0,121.958,122.0858,121.8029,121.8759,11776.0
2022-03-28 13:10:00,133.55,133.71,133.53,133.63,5649.0,121.8668,122.0128,121.8485,121.9398,5649.0
2022-03-28 13:15:00,133.68,133.73,133.59,133.59,3355.0,121.9854,122.031,121.9033,121.9033,3355.0
2022-03-28 13:20:00,133.6,133.91,133.58,133.85,4559.0,121.9124,122.1953,121.8941,122.1405,4559.0
2022-03-28 13:25:00,133.82,133.9,133.7,133.79,8549.0,122.1131,122.1861,122.0036,122.0858,8549.0
2022-03-28 13:30:00,133.8,133.81,133.69,133.76,6940.0,122.0949,122.104,121.9945,122.0584,6940.0
2022-03-28 13:35:00,133.76,133.84,133.62,133.7,5336.0,122.0584,122.1314,121.9306,122.0036,5336.0
2022-03-28 13:40:00,133.73,133.86,133.73,133.78,4160.0,122.031,122.1496,122.031,122.0766,4160.0
2022-03-28 13:45:00,133.86,133.98,133.75,133.8,13809.0,122.1496,122.2591,122.0493,122.0949,13809.0
2022-03-28 13:50:00,133.82,133.87,133.65,133.86,5373.0,122.1131,122.1588,121.958,122.1496,5373.0
2022-03-28 13:55:00,133.86,134.33,133.83,134.26,7643.0,122.1496,122.5785,122.1223,122.5146,7643.0
2022-03-28 14:00:00,134.29,134.3,134.08,134.16,7059.0,122.542,122.5511,122.3504,122.4234,7059.0
2022-03-28 14:05:00,134.11,134.34,134.0,134.33,2838.0,122.3778,122.5876,122.2774,122.5785,2838.0
2022-03-28 14:10:00,134.32,134.33,134.05,134.12,9053.0,122.5694,122.5785,122.323,122.3869,9053.0
2022-03-28 14:15:00,134.08,134.17,134.0,134.05,3878.0,122.3504,122.4325,122.2774,122.323,3878.0
2022-03-28 14:20:00,134.04,134.16,133.87,134.12,6719.0,122.3139,122.4234,122.1588,122.3869,6719.0
2022-03-28 14:25:00,134.12,134.27,134.07,134.13,7278.0,122.3869,122.5238,122.3413,122.396,7278.0
2022-03-28 14:30:00,134.16,134.47,134.11,134.47,8061.0,122.4234,122.7063,122.3778,122.7063,8061.0
2022-03-28 14:35:00,134.5,134.76,134.38,134.7,9189.0,122.7337,122.9709,122.6241,122.9162,9189.0
2022-03-28 14:40:00,134.68,135.3,134.63,135.14,11265.0,122.8979,123.4637,122.8523,123.3177,11265.0
2022-03-28 14:45:00,135.04,135.2,134.98,135.14,15205.0,123.2264,123.3724,123.1717,123.3177,15205.0
2022-03-28 14:50:00,135.21,135.39,135.09,135.39,35790.0,123.3815,123.5458,123.272,123.5458,35790.0
2022-03-28 14:55:00,135.44,135.45,135.11,135.42,49574.0,123.5914,123.6005,123.2903,123.5732,49574.0
2022-03-28 15:00:00,135.43,135.53,135.29,135.29,7210.0,123.5823,123.6735,123.4545,123.4545,7210.0
2022-03-28 15:05:00,135.34,135.56,135.27,135.54,31853.0,123.5002,123.7009,123.4363,123.6827,31853.0
2022-03-28 15:10:00,135.55,135.84,135.52,135.81,9062.0,123.6918,123.9564,123.6644,123.929,9062.0
2022-03-28 15:15:00,135.83,135.89,135.68,135.81,6623.0,123.9473,124.0021,123.8104,123.929,6623.0
2022-03-28 15:20:00,135.77,136.04,135.71,136.01,6340.0,123.8925,124.1389,123.8378,124.1116,6340.0
2022-03-28 15:25:00,135.96,136.13,135.96,136.1,10432.0,124.0659,124.2211,124.0659,124.1937,10432.0
2022-03-28 15:30:00,136.11,136.51,136.1,136.48,11860.0,124.2028,124.5678,124.1937,124.5404,11860.0
2022-03-28 15:35:00,136.47,136.5,136.32,136.32,10983.0,124.5313,124.5587,124.3944,124.3944,10983.0
2022-03-28 15:40:00,136.31,136.72,136.3,136.7,15314.0,124.3853,124.7594,124.3762,124.7412,15314.0
2022-03-28 15:45:00,136.65,136.72,136.56,136.71,10445.0,124.6956,124.7594,124.6134,124.7503,10445.0
2022-03-28 15:50:00,136.68,136.75,136.26,136.71,34872.0,124.7229,124.7868,124.3397,124.7503,34872.0
2022-03-28 15:55:00,136.64,137.13,136.57,137.08,83544.0,124.6864,125.1336,124.6226,125.0879,83544.0
2022-03-29 09:30:00,139.78,141.25,139.25,140.19,77563.0,127.5517,128.8931,127.0681,127.9259,77563.0
2022-03-29 09:35:00,140.2,141.03,139.67,140.63,23020.0,127.935,128.6924,127.4514,128.3274,23020.0
2022-03-29 09:40:00,140.59,141.0,140.06,140.62,15225.0,128.2909,128.665,127.8072,128.3183,15225.0
2022-03-29 09:45:00,140.63,141.26,140.22,140.3,21333.0,128.3274,128.9023,127.9533,128.0263,21333.0
2022-03-29 09:50:00,140.0,140.37,139.8,139.84,5420.0,127.7525,128.0901,127.57,127.6065,5420.0
2022-03-29 09:55:00,139.8,140.02,139.49,139.51,3520.0,127.57,127.7707,127.2871,127.3054,3520.0
2022-03-29 10:00:00,139.57,139.78,139.03,139.03,5011.0,127.3601,127.5517,126.8674,126.8674,5011.0
2022-03-29 10:05:00,139.03,139.23,138.88,138.99,17790.0,126.8674,127.0499,126.7305,126.8309,17790.0
2022-03-29 10:10:00,139.06,139.3,138.17,138.27,7639.0,126.8947,127.1137,126.0826,126.1738,7639.0
2022-03-29 10:15:00,138.39,139.12,138.3,139.04,8625.0,126.2833,126.9495,126.2012,126.8765,8625.0
2022-03-29 10:20:00,139.05,139.33,138.83,139.14,4990.0,126.8856,127.1411,126.6849,126.9677,4990.0
2022-03-29 10:25:00,139.13,139.34,138.81,139.34,3288.0,126.9586,127.1502,126.6666,127.1502,3288.0
2022-03-29 10:30:00,139.27,139.57,139.14,139.4,4963.0,127.0864,127.3601,126.9677,127.205,4963.0
2022-03-29 10:35:00,139.46,139.46,139.06,139.33,5130.0,127.2597,127.2597,126.8947,127.1411,5130.0
2022-03-29 10:40:00,139.48,139.6,139.18,139.36,4468.0,127.278,127.3875,127.0042,127.1685,4468.0
2022-03-29 10:45:00,139.49,139.63,139.23,139.54,8029.0,127.2871,127.4149,127.0499,127.3327,8029.0
2022-03-29 10:50:00,139.62,139.85,139.58,139.77,3945.0,127.4057,127.6156,127.3692,127.5426,3945.0
2022-03-29 10:55:00,139.8,140.0,139.75,140.0,7949.0,127.57,127.7525,127.5244,127.7525,7949.0
2022-03-29 11:00:00,140.02,140.08,139.8,139.94,3163.0,127.7707,127.8255,127.57,127.6977,3163.0
2022-03-29 11:05:00,140.01,140.01,139.61,139.64,4359.0,127.7616,127.7616,127.3966,127.424,4359.0
2022-03-29 11:10:00,139.64,139.68,139.3,139.39,6189.0,127.424,127.4605,127.1137,127.1959,6189.0
2022-03-29 11:15:00,139.22,139.32,139.12,139.32,4010.0,127.0407,127.132,126.9495,127.132,4010.0
2022-03-29 11:20:00,139.29,139.29,138.85,139.08,2818.0,127.1046,127.1046,126.7031,126.913,2818.0
2022-03-29 11:25:00,139.17,139.36,139.14,139.24,2519.0,126.9951,127.1685,126.9677,127.059,2519.0
2022-03-29 11:30:00,139.13,139.19,138.91,138.93,2906.0,126.9586,127.0134,126.7579,126.7761,2906.0
2022-03-29 11:35:00,139.05,139.2,138.98,139.2,1427.0,126.8856,127.0225,126.8217,127.0225,1427.0
2022-03-29 11:40:00,139.19,139.33,139.14,139.27,2642.0,127.0134,127.1411,126.9677,127.0864,2642.0
2022-03-29 11:45:00,139.25,139.39,139.24,139.37,2540.0,127.0681,127.1959,127.059,127.1776,2540.0
2022-03-29 11:50:00,139.41,139.45,139.24,139.24,3568.0,127.2141,127.2506,127.059,127.059,3568.0
2022-03-29 11:55:00,139.15,139.19,138.98,139.06,1750.0,126.9769,127.0134,126.8217,126.8947,1750.0
2022-03-29 12:00:00,138.96,139.03,138.56,138.82,6158.0,126.8035,126.8674,126.4385,126.6757,6158.0
2022-03-29 12:05:00,138.86,138.95,138.71,138.81,2275.0,126.7122,126.7944,126.5754,126.6666,2275.0
2022-03-29 12:10:00,138.81,138.88,138.68,138.87,4437.0,126.6666,126.7305,126.548,126.7214,4437.0
2022-03-29 12:15:00,138.91,139.01,138.83,138.94,4400.0,126.7579,126.8491,126.6849,126.7852,4400.0
2022-03-29 12:20:00,138.94,138.94,138.76,138.76,1550.0,126.7852,126.7852,126.621,126.621,1550.0
2022-03-29 12:25:00,138.73,138.77,138.59,138.62,1900.0,126.5936,126.6301,126.4658,126.4932,1900.0
2022-03-29 12:30:00,138.66,138.67,138.18,138.18,1871.0,126.5297,126.5389,126.0917,126.0917,1871.0
2022-03-29 12:35:00,138.13,138.21,138.06,138.09,2220.0,126.0461,126.1191,125.9822,126.0096,2220.0
2022-03-29 12:40:00,138.2,138.29,138.16,138.28,1240.0,126.11,126.1921,126.0735,126.183,1240.0
2022-03-29 12:45:00,138.4,138.52,138.4,138.51,2000.0,126.2925,126.402,126.2925,126.3928,2000.0
2022-03-29 12:50:00,138.48,138.48,138.2,138.28,1752.0,126.3655,126.3655,126.11,126.183,1752.0
2022-03-29 12:55:00,138.26,138.26,138.2,138.25,1254.0,126.1647,126.1647,126.11,126.1556,1254.0
2022-03-29 13:00:00,138.14,138.19,137.93,137.97,2410.0,126.0552,126.1008,125.8636,125.9001,2410.0
2022-03-29 13:05:00,138.09,138.2,138.03,138.09,2100.0,126.0096,126.11,125.9548,126.0096,2100.0
2022-03-29 13:10:00,138.1,138.37,138.1,138.24,2500.0,126.0187,126.2651,126.0187,126.1465,2500.0
2022-03-29 13:15:00,138.24,138.34,138.2,138.2,3215.0,126.1465,126.2377,126.11,126.11,3215.0
2022-03-29 13:20:00,138.24,138.24,137.99,138.21,1800.0,126.1465,126.1465,125.9183,126.1191,1800.0
2022-03-29 13:25:00,138.3,138.5,138.21,138.36,2618.0,126.2012,126.3837,126.1191,126.256,2618.0
2022-03-29 13:30:00,138.42,138.49,138.19,138.3,34111.0,126.3107,126.3746,126.1008,126.2012,34111.0
2022-03-29 13:35:00,138.49,138.58,138.42,138.58,1650.0,126.3746,126.4567,126.3107,126.4567,1650.0
2022-03-29 13:40:00,138.59,138.79,138.59,138.79,3036.0,126.4658,126.6484,126.4658,126.6484,3036.0
2022-03-29 13:45:00,138.82,139.04,138.63,138.88,8883.0,126.6757,126.8765,126.5023,126.7305,8883.0
2022-03-29 13:50:00,138.96,139.02,138.88,139.02,2700.0,126.8035,126.8582,126.7305,126.8582,2700.0
2022-03-29 13:55:00,138.97,139.21,138.94,139.17,1586.0,126.8126,127.0316,126.7852,126.9951,1586.0
2022-03-29 14:00:00,139.24,139.24,139.06,139.14,4387.0,127.059,127.059,126.8947,126.9677,4387.0
2022-03-29 14:05:00,139.12,139.26,139.02,139.26,1939.0,126.9495,127.0772,126.8582,127.0772,1939.0
2022-03-29 14:10:00,139.32,139.34,139.23,139.34,1027.0,127.132,127.1502,127.0499,127.1502,1027.0
2022-03-29 14:15:00,139.37,139.39,139.1,139.1,2402.0,127.1776,127.1959,126.9312,126.9312,2402.0
2022-03-29 14:20:00,139.06,139.32,139.02,139.3,1225.0,126.8947,127.132,126.8582,127.1137,1225.0
2022-03-29 14:25:00,139.25,139.38,139.25,139.38,1201.0,127.0681,127.1867,127.0681,127.1867,1201.0
2022-03-29 14:30:00,139.22,139.38,139.22,139.34,2100.0,127.0407,127.1867,127.0407,127.1502,2100.0
2022-03-29 14:35:00,139.42,139.58,139.42,139.53,1988.0,127.2232,127.3692,127.2232,127.3236,1988.0
2022-03-29 14:40:00,139.53,139.62,139.45,139.61,1869.0,127.3236,127.4057,127.2506,127.3966,1869.0
2022-03-29 14:45:00,139.57,139.74,139.55,139.66,2100.0,127.3601,127.5152,127.3419,127.4422,2100.0
2022-03-29 14:50:00,139.55,139.74,139.55,139.66,1569.0,127.3419,127.5152,127.3419,127.4422,1569.0
2022-03-29 14:55:00,139.68,139.88,139.61,139.82,2240.0,127.4605,127.643,127.3966,127.5882,2240.0
2022-03-29 15:00:00,139.85,140.04,139.72,140.02,5546.0,127.6156,127.789,127.497,127.7707,5546.0
2022-03-29 15:05:00,140.03,140.23,140.03,140.21,6340.0,127.7799,127.9624,127.7799,127.9441,6340.0
2022-03-29 15:10:00,140.23,140.33,140.14,140.22,6221.0,127.9624,128.0536,127.8803,127.9533,6221.0
2022-03-29 15:15:00,140.19,140.42,140.18,140.35,7579.0,127.9259,128.1358,127.9168,128.0719,7579.0
2022-03-29 15:20:00,140.45,140.5,140.29,140.29,10389.0,128.1631,128.2088,128.0171,128.0171,10389.0
2022-03-29 15:25:00,140.3,140.41,140.18,140.39,9950.0,128.0263,128.1266,127.9168,128.1084,9950.0
2022-03-29 15:30:00,140.39,140.41,140.1,140.18,7847.0,128.1084,128.1266,127.8438,127.9168,7847.0
2022-03-29 15:35:00,140.19,140.2,139.91,139.96,6821.0,127.9259,127.935,127.6704,127.716,6821.0
2022-03-29 15:40:00,139.96,140.15,139.81,139.98,12695.0,127.716,127.8894,127.5791,127.7342,12695.0
2022-03-29 15:45:00,140.0,140.09,139.8,139.84,12036.0,127.7525,127.8346,127.57,127.6065,12036.0
2022-03-29 15:50:00,139.91,139.91,139.4,139.76,53769.0,127.6704,127.6704,127.205,127.5335,53769.0
2022-03-29 15:55:00,139.73,140.33,139.51,140.31,90786.0,127.5061,128.0536,127.3054,128.0354,90786.0
2022-03-30 09:30:00,139.32,139.46,138.85,139.0,23410.0,127.132,127.2597,126.7031,126.84,23410.0
2022-03-30 09:35:00,138.93,139.03,137.78,138.02,11059.0,126.7761,126.8674,125.7267,125.9457,11059.0
2022-03-30 09:40:00,137.88,138.11,137.76,137.98,5910.0,125.818,126.0278,125.7085,125.9092,5910.0
2022-03-30 09:45:00,137.84,138.5,137.84,138.49,3531.0,125.7815,126.3837,125.7815,126.3746,3531.0
2022-03-30 09:50:00,138.88,138.94,138.57,138.89,2683.0,126.7305,126.7852,126.4476,126.7396,2683.0
2022-03-30 09:55:00,138.78,139.08,138.55,138.71,6832.0,126.6392,126.913,126.4293,126.5754,6832.0
2022-03-30 10:00:00,138.82,138.93,138.55,138.72,3546.0,126.6757,126.7761,126.4293,126.5845,3546.0
2022-03-30 10:05:00,138.75,138.76,138.42,138.63,3225.0,126.6119,126.621,126.3107,126.5023,3225.0
2022-03-30 10:10:00,138.8,139.24,138.71,139.12,2790.0,126.6575,127.059,126.5754,126.9495,2790.0
2022-03-30 10:15:00,138.92,139.08,138.45,138.56,5003.0,126.767,126.913,126.3381,126.4385,5003.0
2022-03-30 10:20:00,138.61,138.99,138.6,138.86,3788.0,126.4841,126.8309,126.475,126.7122,3788.0
2022-03-30 10:25:00,138.91,139.28,138.85,139.13,4386.0,126.7579,127.0955,126.7031,126.9586,4386.0
2022-03-30 10:30:00,139.17,139.25,138.8,139.17,3443.0,126.9951,127.0681,126.6575,126.9951,3443.0
2022-03-30 10:35:00,139.1,139.4,139.1,139.36,1605.0,126.9312,127.205,126.9312,127.1685,1605.0
2022-03-30 10:40:00,139.31,139.39,139.14,139.14,3695.0,127.1229,127.1959,126.9677,126.9677,3695.0
2022-03-30 10:45:00,139.12,139.25,139.01,139.01,5071.0,126.9495,127.0681,126.8491,126.8491,5071.0
2022-03-30 10:50:00,138.88,139.16,138.66,138.66,1727.0,126.7305,126.986,126.5297,126.5297,1727.0
2022-03-30 10:55:00,138.68,138.68,138.35,138.37,3187.0,126.548,126.548,126.2468,126.2651,3187.0
2022-03-30 11:00:00,138.1,138.4,138.1,138.25,6488.0,126.0187,126.2925,126.0187,126.1556,6488.0
2022-03-30 11:05:00,138.21,138.21,137.84,137.85,12483.0,126.1191,126.1191,125.7815,125.7906,12483.0
2022-03-30 11:10:00,137.92,138.31,137.7,138.28,6985.0,125.8545,126.2103,125.6537,126.183,6985.0
2022-03-30 11:15:00,138.31,138.34,137.99,138.27,24195.0,126.2103,126.2377,125.9183,126.1738,24195.0
2022-03-30 11:20:00,138.26,138.26,137.94,138.05,15054.0,126.1647,126.1647,125.8727,125.9731,15054.0
2022-03-30 11:25:00,138.05,138.14,137.82,138.14,12865.0,125.9731,126.0552,125.7632,126.0552,12865.0
2022-03-30 11:30:00,138.17,138.37,138.03,138.37,12936.0,126.0826,126.2651,125.9548,126.2651,12936.0
2022-03-30 11:35:00,138.36,138.54,138.29,138.37,8195.0,126.256,126.4202,126.1921,126.2651,8195.0
2022-03-30 11:40:00,138.36,138.43,138.25,138.35,1709.0,126.256,126.3198,126.1556,126.2468,1709.0
2022-03-30 11:45:00,138.34,138.45,138.21,138.3,3141.0,126.2377,126.3381,126.1191,126.2012,3141.0
2022-03-30 11:50:00,138.17,138.23,137.89,137.93,6821.0,126.0826,126.1373,125.8271,125.8636,6821.0
2022-03-30 11:55:00,137.97,138.39,137.96,138.1,7508.0,125.9001,126.2833,125.891,126.0187,7508.0
2022-03-30 12:00:00,138.34,138.35,138.11,138.15,9473.0,126.2377,126.2468,126.0278,126.0643,9473.0
2022-03-30 12:05:00,138.14,138.17,137.91,138.0,3740.0,126.0552,126.0826,125.8453,125.9275,3740.0
2022-03-30 12:10:00,137.95,138.01,137.78,137.96,2477.0,125.8818,125.9366,125.7267,125.891,2477.0
2022-03-30 12:15:00,137.89,138.06,137.83,138.06,2626.0,125.8271,125.9822,125.7723,125.9822,2626.0
2022-03-30 12:20:00,138.1,138.13,137.89,137.97,4484.0,126.0187,126.0461,125.8271,125.9001,4484.0
2022-03-30 12:25:00,138.0,138.16,137.96,138.16,2568.0,125.9275,126.0735,125.891,126.0735,2568.0
2022-03-30 12:30:00,138.12,138.24,138.04,138.24,2615.0,126.037,126.1465,125.964,126.1465,2615.0
2022-03-30 12:35:00,138.22,138.53,138.19,138.53,1081.0,126.1282,126.4111,126.1008,126.4111,1081.0
2022-03-30 12:40:00,138.52,138.71,138.51,138.7,1901.0,126.402,126.5754,126.3928,126.5662,1901.0
2022-03-30 12:45:00,138.69,138.74,138.55,138.63,1952.0,126.5571,126.6027,126.4293,126.5023,1952.0
2022-03-30 12:50:00,138.57,138.64,138.56,138.6,1414.0,126.4476,126.5115,126.4385,126.475,1414.0
2022-03-30 12:55:00,138.58,138.61,138.55,138.58,2677.0,126.4567,126.4841,126.4293,126.4567,2677.0
2022-03-30 13:00:00,138.55,138.56,138.44,138.46,2550.0,126.4293,126.4385,126.329,126.3472,2550.0
2022-03-30 13:05:00,138.48,138.48,138.25,138.34,1800.0,126.3655,126.3655,126.1556,126.2377,1800.0
2022-03-30 13:10:00,138.46,138.46,138.39,138.42,1200.0,126.3472,126.3472,126.2833,126.3107,1200.0
2022-03-30 13:15:00,138.48,138.5,138.01,138.13,4291.0,126.3655,126.3837,125.9366,126.0461,4291.0
2022-03-30 13:20:00,138.12,138.12,137.96,138.05,1245.0,126.037,126.037,125.891,125.9731,1245.0
2022-03-30 13:25:00,138.05,138.05,137.88,137.88,2329.0,125.9731,125.9731,125.818,125.818,2329.0
2022-03-30 13:30:00,137.88,138.15,137.86,138.13,6850.0,125.818,126.0643,125.7997,126.0461,6850.0
2022-03-30 13:35:00,138.06,138.12,137.86,137.87,4703.0,125.9822,126.037,125.7997,125.8088,4703.0
2022-03-30 13:40:00,137.86,138.0,137.83,137.95,3232.0,125.7997,125.9275,125.7723,125.8818,3232.0
2022-03-30 13:45:00,137.88,137.98,137.87,137.98,4650.0,125.818,125.9092,125.8088,125.9092,4650.0
2022-03-30 13:50:00,138.06,138.07,137.87,138.0,4657.0,125.9822,125.9913,125.8088,125.9275,4657.0
2022-03-30 13:55:00,138.06,138.06,137.8,137.86,2815.0,125.9822,125.9822,125.745,125.7997,2815.0
2022-03-30 14:00:00,137.89,138.06,137.84,137.96,1982.0,125.8271,125.9822,125.7815,125.891,1982.0
2022-03-30 14:05:00,137.96,138.04,137.89,138.04,1501.0,125.891,125.964,125.8271,125.964,1501.0
2022-03-30 14:10:00,138.08,138.09,137.91,137.94,2578.0,126.0005,126.0096,125.8453,125.8727,2578.0
2022-03-30 14:15:00,137.88,137.89,137.75,137.86,6568.0,125.818,125.8271,125.6993,125.7997,6568.0
2022-03-30 14:20:00,137.8,137.82,137.39,137.5,11773.0,125.745,125.7632,125.3708,125.4712,11773.0
2022-03-30 14:25:00,137.55,137.58,137.33,137.5,7728.0,125.5168,125.5442,125.3161,125.4712,7728.0
2022-03-30 14:30:00,137.43,137.7,137.43,137.66,5026.0,125.4073,125.6537,125.4073,125.6172,5026.0
2022-03-30 14:35:00,137.69,137.72,137.63,137.66,6357.0,125.6446,125.672,125.5898,125.6172,6357.0
2022-03-30 14:40:00,137.62,137.69,137.29,137.3,5378.0,125.5807,125.6446,125.2796,125.2887,5378.0
2022-03-30 14:45:00,137.3,137.35,137.17,137.17,60951.0,125.2887,125.3343,125.1701,125.1701,60951.0
2022-03-30 14:50:00,137.17,137.19,137.05,137.13,5100.0,125.1701,125.1883,125.0606,125.1336,5100.0
2022-03-30 14:55:00,137.12,137.31,137.03,137.07,5613.0,125.1244,125.2978,125.0423,125.0788,5613.0
2022-03-30 15:00:00,137.08,137.08,136.75,136.75,8608.0,125.0879,125.0879,124.7868,124.7868,8608.0
2022-03-30 15:05:00,136.7,136.71,136.42,136.61,11604.0,124.7412,124.7503,124.4857,124.6591,11604.0
2022-03-30 15:10:00,136.49,136.6,136.34,136.58,8416.0,124.5496,124.6499,124.4127,124.6317,8416.0
2022-03-30 15:15:00,136.56,136.57,136.04,136.09,13815.0,124.6134,124.6226,124.1389,124.1846,13815.0
2022-03-30 15:20:00,136.05,136.11,135.83,135.85,12044.0,124.1481,124.2028,123.9473,123.9655,12044.0
2022-03-30 15:25:00,135.85,136.11,135.8,135.96,10085.0,123.9655,124.2028,123.9199,124.0659,10085.0
2022-03-30 15:30:00,135.99,136.41,135.97,136.17,8418.0,124.0933,124.4766,124.0751,124.2576,8418.0
2022-03-30 15:35:00,136.16,136.42,136.1,136.18,9089.0,124.2484,124.4857,124.1937,124.2667,9089.0
2022-03-30 15:40:00,136.16,136.61,136.08,136.31,19263.0,124.2484,124.6591,124.1754,124.3853,19263.0
2022-03-30 15:45:00,136.33,136.81,136.33,136.63,12936.0,124.4036,124.8416,124.4036,124.6773,12936.0
2022-03-30 15:50:00,136.58,136.75,136.09,136.11,36743.0,124.6317,124.7868,124.1846,124.2028,36743.0
2022-03-30 15:55:00,136.13,136.44,136.12,136.41,85905.0,124.2211,124.5039,124.2119,124.4766,85905.0
2022-03-31 09:30:00,136.41,136.74,136.23,136.26,18051.0,124.4766,124.7777,124.3123,124.3397,18051.0
2022-03-31 09:35:00,136.25,136.47,135.68,135.8,4830.0,124.3306,124.5313,123.8104,123.9199,4830.0
2022-03-31 09:40:00,135.74,135.97,135.28,135.6,6578.0,123.8652,124.0751,123.4454,123.7374,6578.0
2022-03-31 09:45:00,135.67,135.8,135.31,135.67,5316.0,123.8013,123.9199,123.4728,123.8013,5316.0
2022-03-31 09:50:00,135.61,136.05,135.19,135.37,3380.0,123.7465,124.1481,123.3633,123.5275,3380.0
2022-03-31 09:55:00,135.3,135.92,135.18,135.76,4280.0,123.4637,124.0294,123.3542,123.8834,4280.0
2022-03-31 10:00:00,135.64,135.66,135.27,135.46,6122.0,123.7739,123.7922,123.4363,123.6097,6122.0
2022-03-31 10:05:00,135.81,135.92,135.6,135.85,3433.0,123.929,124.0294,123.7374,123.9655,3433.0
2022-03-31 10:10:00,135.89,135.89,135.42,135.58,16852.0,124.0021,124.0021,123.5732,123.7192,16852.0
2022-03-31 10:15:00,135.67,135.96,135.66,135.86,3859.0,123.8013,124.0659,123.7922,123.9747,3859.0
2022-03-31 10:20:00,135.89,136.03,135.69,135.74,3925.0,124.0021,124.1298,123.8195,123.8652,3925.0
2022-03-31 10:25:00,135.62,135.87,135.48,135.87,4467.0,123.7557,123.9838,123.6279,123.9838,4467.0
2022-03-31 10:30:00,135.99,136.44,135.77,136.44,3974.0,124.0933,124.5039,123.8925,124.5039,3974.0
2022-03-31 10:35:00,136.42,136.58,136.06,136.13,10460.0,124.4857,124.6317,124.1572,124.2211,10460.0
2022-03-31 10:40:00,136.06,136.49,136.03,136.49,3759.0,124.1572,124.5496,124.1298,124.5496,3759.0
2022-03-31 10:45:00,136.37,137.06,136.36,137.06,7266.0,124.4401,125.0697,124.4309,125.0697,7266.0
2022-03-31 10:50:00,137.11,137.27,136.86,136.91,4909.0,125.1153,125.2613,124.8872,124.9328,4909.0
2022-03-31 10:55:00,137.14,137.3,136.87,136.87,5476.0,125.1427,125.2887,124.8963,124.8963,5476.0
2022-03-31 11:00:00,136.98,137.0,136.53,136.8,4332.0,124.9967,125.0149,124.5861,124.8324,4332.0
2022-03-31 11:05:00,136.86,136.88,136.47,136.69,2300.0,124.8872,124.9054,124.5313,124.7321,2300.0
2022-03-31 11:10:00,136.7,136.7,136.47,136.7,3128.0,124.7412,124.7412,124.5313,124.7412,3128.0
2022-03-31 11:15:00,136.83,136.87,136.43,136.53,4032.0,124.8598,124.8963,124.4948,124.5861,4032.0
2022-03-31 11:20:00,136.48,136.75,136.34,136.34,4276.0,124.5404,124.7868,124.4127,124.4127,4276.0
2022-03-31 11:25:00,136.22,136.22,136.02,136.11,3191.0,124.3032,124.3032,124.1207,124.2028,3191.0
2022-03-31 11:30:00,136.2,136.38,136.17,136.24,4283.0,124.2849,124.4492,124.2576,124.3214,4283.0
2022-03-31 11:35:00,136.32,136.5,136.21,136.34,1203.0,124.3944,124.5587,124.2941,124.4127,1203.0
2022-03-31 11:40:00,136.36,136.75,136.29,136.29,2947.0,124.4309,124.7868,124.3671,124.3671,2947.0
2022-03-31 11:45:00,136.24,136.28,135.95,135.95,900.0,124.3214,124.3579,124.0568,124.0568,900.0
2022-03-31 11:50:00,135.79,136.03,135.79,135.96,2200.0,123.9108,124.1298,123.9108,124.0659,2200.0
2022-03-31 11:55:00,135.99,136.26,135.95,136.26,3371.0,124.0933,124.3397,124.0568,124.3397,3371.0
2022-03-31 12:00:00,136.21,136.29,136.01,136.18,5862.0,124.2941,124.3671,124.1116,124.2667,5862.0
2022-03-31 12:05:00,136.13,136.22,136.13,136.22,5581.0,124.2211,124.3032,124.2211,124.3032,5581.0
2022-03-31 12:10:00,136.16,136.28,135.97,135.97,2052.0,124.2484,124.3579,124.0751,124.0751,2052.0
2022-03-31 12:15:00,135.95,136.03,135.93,135.99,2500.0,124.0568,124.1298,124.0386,124.0933,2500.0
2022-03-31 12:20:00,135.96,135.99,135.87,135.87,1292.0,124.0659,124.0933,123.9838,123.9838,1292.0
2022-03-31 12:25:00,135.95,135.95,135.87,135.94,1600.0,124.0568,124.0568,123.9838,124.0477,1600.0
2022-03-31 12:30:00,135.98,136.19,135.91,135.92,7565.0,124.0842,124.2758,124.0203,124.0294,7565.0
2022-03-31 12:35:00,135.94,136.24,135.94,136.14,2388.0,124.0477,124.3214,124.0477,124.2302,2388.0
2022-03-31 12:40:00,136.17,136.35,136.17,136.22,1250.0,124.2576,124.4218,124.2576,124.3032,1250.0
2022-03-31 12:45:00,136.27,136.27,136.11,136.19,800.0,124.3488,124.3488,124.2028,124.2758,800.0
2022-03-31 12:50:00,136.15,136.23,136.09,136.14,3265.0,124.2393,124.3123,124.1846,124.2302,3265.0
2022-03-31 12:55:00,136.15,136.19,135.96,136.02,7839.0,124.2393,124.2758,124.0659,124.1207,7839.0
2022-03-31 13:00:00,136.03,136.2,136.03,136.17,1775.0,124.1298,124.2849,124.1298,124.2576,1775.0
2022-03-31 13:05:00,136.17,136.17,135.96,136.08,2547.0,124.2576,124.2576,124.0659,124.1754,2547.0
2022-03-31 13:10:00,135.94,136.09,135.87,135.9,1400.0,124.0477,124.1846,123.9838,124.0112,1400.0
2022-03-31 13:15:00,135.86,135.86,135.66,135.83,5453.0,123.9747,123.9747,123.7922,123.9473,5453.0
2022-03-31 13:20:00,135.8,135.83,135.7,135.78,3647.0,123.9199,123.9473,123.8287,123.9017,3647.0
2022-03-31 13:25:00,135.78,135.89,135.74,135.87,2020.0,123.9017,124.0021,123.8652,123.9838,2020.0
2022-03-31 13:30:00,135.82,135.93,135.76,135.77,1000.0,123.9382,124.0386,123.8834,123.8925,1000.0
2022-03-31 13:35:00,135.82,135.82,135.33,135.36,14512.0,123.9382,123.9382,123.491,123.5184,14512.0
2022-03-31 13:40:00,135.37,135.55,135.22,135.35,14157.0,123.5275,123.6918,123.3907,123.5093,14157.0
2022-03-31 13:45:00,135.38,135.53,135.36,135.53,12478.0,123.5367,123.6735,123.5184,123.6735,12478.0
2022-03-31 13:50:00,135.51,135.72,135.51,135.55,6305.0,123.6553,123.8469,123.6553,123.6918,6305.0
2022-03-31 13:55:00,135.51,135.59,135.33,135.37,1486.0,123.6553,123.7283,123.491,123.5275,1486.0
2022-03-31 14:00:00,135.27,135.36,135.04,135.04,7740.0,123.4363,123.5184,123.2264,123.2264,7740.0
2022-03-31 14:05:00,135.04,135.15,134.87,134.97,14341.0,123.2264,123.3268,123.0713,123.1625,14341.0
2022-03-31 14:10:00,134.9,135.18,134.86,135.06,10374.0,123.0987,123.3542,123.0622,123.2447,10374.0
2022-03-31 14:15:00,135.03,135.14,134.89,134.96,7351.0,123.2173,123.3177,123.0895,123.1534,7351.0
2022-03-31 14:20:00,134.96,135.15,134.88,135.03,37281.0,123.1534,123.3268,123.0804,123.2173,37281.0
2022-03-31 14:25:00,134.99,135.04,134.89,135.0,7267.0,123.1808,123.2264,123.0895,123.1899,7267.0
2022-03-31 14:30:00,135.06,135.06,134.91,134.98,3292.0,123.2447,123.2447,123.1078,123.1717,3292.0
2022-03-31 14:35:00,134.97,135.23,134.87,135.11,4095.0,123.1625,123.3998,123.0713,123.2903,4095.0
2022-03-31 14:40:00,135.17,135.24,135.0,135.07,14431.0,123.345,123.4089,123.1899,123.2538,14431.0
2022-03-31 14:45:00,135.06,135.07,134.88,134.96,3622.0,123.2447,123.2538,123.0804,123.1534,3622.0
2022-03-31 14:50:00,134.94,135.14,134.88,134.88,10095.0,123.1352,123.3177,123.0804,123.0804,10095.0
2022-03-31 14:55:00,134.86,135.2,134.79,135.18,7625.0,123.0622,123.3724,122.9983,123.3542,7625.0
2022-03-31 15:00:00,135.26,135.59,135.26,135.43,6181.0,123.4272,123.7283,123.4272,123.5823,6181.0
2022-03-31 15:05:00,135.38,135.49,135.29,135.44,5984.0,123.5367,123.637,123.4545,123.5914,5984.0
2022-03-31 15:10:00,135.38,135.4,135.14,135.18,3314.0,123.5367,123.5549,123.3177,123.3542,3314.0
2022-03-31 15:15:00,135.19,135.19,134.9,134.91,5901.0,123.3633,123.3633,123.0987,123.1078,5901.0
2022-03-31 15:20:00,134.83,134.84,134.6,134.67,8049.0,123.0348,123.0439,122.8249,122.8888,8049.0
2022-03-31 15:25:00,134.67,134.76,134.61,134.76,12745.0,122.8888,122.9709,122.834,122.9709,12745.0
2022-03-31 15:30:00,134.8,134.8,134.32,134.39,13296.0,123.0074,123.0074,122.5694,122.6333,13296.0
2022-03-31 15:35:00,134.37,134.62,134.32,134.5,18023.0,122.615,122.8432,122.5694,122.7337,18023.0
2022-03-31 15:40:00,134.5,134.53,134.31,134.4,15282.0,122.7337,122.761,122.5603,122.6424,15282.0
2022-03-31 15:45:00,134.41,134.77,134.4,134.57,21651.0,122.6515,122.98,122.6424,122.7975,21651.0
2022-03-31 15:50:00,134.54,134.56,133.44,133.91,53162.0,122.7702,122.7884,121.7664,122.1953,53162.0
2022-03-31 15:55:00,133.91,134.16,133.13,133.24,147347.0,122.1953,122.4234,121.4835,121.5839,147347.0
2022-04-01 09:30:00,133.98,134.56,133.48,134.0,27823.0,122.2591,122.7884,121.8029,122.2774,27823.0
2022-04-01 09:35:00,134.06,134.36,133.96,133.96,6476.0,122.3321,122.6059,122.2409,122.2409,6476.0
2022-04-01 09:40:00,133.95,134.19,133.9,133.96,5800.0,122.2318,122.4508,122.1861,122.2409,5800.0
2022-04-01 09:45:00,133.92,133.92,132.9,132.9,11363.0,122.2044,122.2044,121.2736,121.2736,11363.0
2022-04-01 09:50:00,132.82,133.06,132.33,132.52,10255.0,121.2006,121.4196,120.7535,120.9269,10255.0
2022-04-01 09:55:00,132.35,132.71,132.12,132.52,17951.0,120.7717,121.1002,120.5619,120.9269,17951.0
2022-04-01 10:00:00,132.62,132.62,131.84,132.15,10460.0,121.0181,121.0181,120.3064,120.5892,10460.0
2022-04-01 10:05:00,132.19,132.35,132.03,132.34,3874.0,120.6257,120.7717,120.4797,120.7626,3874.0
2022-04-01 10:10:00,132.41,132.67,132.3,132.49,8492.0,120.8265,121.0637,120.7261,120.8995,8492.0
2022-04-01 10:15:00,132.58,132.58,132.18,132.19,6145.0,120.9816,120.9816,120.6166,120.6257,6145.0
2022-04-01 10:20:00,132.0,132.0,131.75,131.83,5883.0,120.4524,120.4524,120.2242,120.2972,5883.0
2022-04-01 10:25:00,131.81,132.14,131.75,131.97,4542.0,120.279,120.5801,120.2242,120.425,4542.0
2022-04-01 10:30:00,132.04,132.33,132.04,132.33,6769.0,120.4889,120.7535,120.4889,120.7535,6769.0
2022-04-01 10:35:00,132.35,132.4,131.5,131.67,5746.0,120.7717,120.8174,119.9961,120.1512,5746.0
2022-04-01 10:40:00,131.72,131.72,131.11,131.41,8220.0,120.1969,120.1969,119.6402,119.914,8220.0
2022-04-01 10:45:00,131.38,131.61,131.24,131.53,4700.0,119.8866,120.0965,119.7588,120.0235,4700.0
2022-04-01 10:50:00,131.54,131.84,131.37,131.68,10446.0,120.0326,120.3064,119.8775,120.1604,10446.0
2022-04-01 10:55:00,131.67,131.76,131.44,131.62,8019.0,120.1512,120.2334,119.9413,120.1056,8019.0
2022-04-01 11:00:00,131.64,131.71,131.34,131.56,6571.0,120.1238,120.1877,119.8501,120.0508,6571.0
2022-04-01 11:05:00,131.51,131.86,131.41,131.86,5780.0,120.0052,120.3246,119.914,120.3246,5780.0
2022-04-01 11:10:00,131.69,131.84,131.49,131.58,5617.0,120.1695,120.3064,119.987,120.0691,5617.0
2022-04-01 11:15:00,131.58,131.58,131.21,131.3,5965.0,120.0691,120.0691,119.7315,119.8136,5965.0
2022-04-01 11:20:00,131.26,131.42,130.87,130.96,11066.0,119.7771,119.9231,119.4212,119.5033,11066.0
2022-04-01 11:25:00,130.88,130.9,130.53,130.63,10751.0,119.4303,119.4486,119.111,119.2022,10751.0
2022-04-01 11:30:00,130.74,130.81,130.5,130.57,9286.0,119.3026,119.3665,119.0836,119.1475,9286.0
2022-04-01 11:35:00,130.51,130.52,129.93,129.94,17660.0,119.0927,119.1018,118.5634,118.5726,17660.0
2022-04-01 11:40:00,129.94,129.94,129.69,129.79,14128.0,118.5726,118.5726,118.3444,118.4357,14128.0
2022-04-01 11:45:00,129.77,129.97,129.73,129.89,8611.0,118.4174,118.5999,118.3809,118.5269,8611.0
2022-04-01 11:50:00,129.85,130.18,129.83,130.05,12707.0,118.4904,118.7916,118.4722,118.6729,12707.0
2022-04-01 11:55:00,130.01,130.01,129.51,129.56,8317.0,118.6364,118.6364,118.1802,118.2258,8317.0
2022-04-01 12:00:00,129.56,129.62,129.29,129.35,8468.0,118.2258,118.2806,117.9794,118.0342,8468.0
2022-04-01 12:05:00,129.3,129.54,129.27,129.5,7992.0,117.9886,118.2076,117.9612,118.1711,7992.0
2022-04-01 12:10:00,129.56,129.56,129.2,129.46,13595.0,118.2258,118.2258,117.8973,118.1346,13595.0
2022-04-01 12:15:00,129.49,129.49,129.27,129.35,10308.0,118.1619,118.1619,117.9612,118.0342,10308.0
2022-04-01 12:20:00,129.3,129.61,129.29,129.55,7900.0,117.9886,118.2714,117.9794,118.2167,7900.0
2022-04-01 12:25:00,129.54,129.7,129.43,129.7,15777.0,118.2076,118.3536,118.1072,118.3536,15777.0
2022-04-01 12:30:00,129.59,129.59,129.14,129.16,4972.0,118.2532,118.2532,117.8426,117.8608,4972.0
2022-04-01 12:35:00,129.13,129.23,129.0,129.21,6159.0,117.8334,117.9247,117.7148,117.9064,6159.0
2022-04-01 12:40:00,129.17,129.33,129.1,129.24,9135.0,117.8699,118.0159,117.8061,117.9338,9135.0
2022-04-01 12:45:00,129.26,129.28,128.97,129.01,9191.0,117.9521,117.9703,117.6874,117.7239,9191.0
2022-04-01 12:50:00,128.99,129.08,128.78,128.86,4245.0,117.7057,117.7878,117.514,117.587,4245.0
2022-04-01 12:55:00,128.84,128.9,128.41,128.42,7059.0,117.5688,117.6236,117.1764,117.1855,7059.0
2022-04-01 13:00:00,128.37,128.63,128.33,128.55,4307.0,117.1399,117.3772,117.1034,117.3042,4307.0
2022-04-01 13:05:00,128.56,128.86,128.56,128.75,4870.0,117.3133,117.587,117.3133,117.4867,4870.0
2022-04-01 13:10:00,128.66,128.75,128.54,128.75,8788.0,117.4045,117.4867,117.295,117.4867,8788.0
2022-04-01 13:15:00,128.75,129.02,128.65,129.02,3659.0,117.4867,117.7331,117.3954,117.7331,3659.0
2022-04-01 13:20:00,129.02,129.29,128.92,129.2,3250.0,117.7331,117.9794,117.6418,117.8973,3250.0
2022-04-01 13:25:00,129.18,129.43,129.18,129.41,9590.0,117.8791,118.1072,117.8791,118.0889,9590.0
2022-04-01 13:30:00,129.38,129.6,129.23,129.3,5428.0,118.0616,118.2623,117.9247,117.9886,5428.0
2022-04-01 13:35:00,129.3,129.81,129.3,129.58,8888.0,117.9886,118.4539,117.9886,118.2441,8888.0
2022-04-01 13:40:00,129.55,129.79,129.53,129.66,7170.0,118.2167,118.4357,118.1984,118.3171,7170.0
2022-04-01 13:45:00,129.64,129.64,129.35,129.42,14525.0,118.2988,118.2988,118.0342,118.0981,14525.0
2022-04-01 13:50:00,129.39,129.45,129.11,129.19,27519.0,118.0707,118.1254,117.8152,117.8882,27519.0
2022-04-01 13:55:00,129.17,129.51,129.17,129.48,14895.0,117.8699,118.1802,117.8699,118.1528,14895.0
2022-04-01 14:00:00,129.4,129.98,129.38,129.98,5808.0,118.0798,118.6091,118.0616,118.6091,5808.0
2022-04-01 14:05:00,130.0,130.22,129.93,130.22,36800.0,118.6273,118.8281,118.5634,118.8281,36800.0
2022-04-01 14:10:00,130.21,130.55,130.18,130.55,40135.0,118.8189,119.1292,118.7916,119.1292,40135.0
2022-04-01 14:15:00,130.59,130.88,130.57,130.8,15585.0,119.1657,119.4303,119.1475,119.3573,15585.0
2022-04-01 14:20:00,130.82,131.14,130.8,130.97,19848.0,119.3756,119.6676,119.3573,119.5125,19848.0
2022-04-01 14:25:00,130.94,131.45,130.89,131.45,11057.0,119.4851,119.9505,119.4395,119.9505,11057.0
2022-04-01 14:30:00,131.46,131.81,131.41,131.78,9768.0,119.9596,120.279,119.914,120.2516,9768.0
2022-04-01 14:35:00,131.81,131.81,131.32,131.33,9838.0,120.279,120.279,119.8318,119.841,9838.0
2022-04-01 14:40:00,131.33,131.33,131.07,131.15,9033.0,119.841,119.841,119.6037,119.6767,9033.0
2022-04-01 14:45:00,131.03,131.2,130.94,131.05,6306.0,119.5672,119.7223,119.4851,119.5855,6306.0
2022-04-01 14:50:00,131.06,131.23,130.91,131.12,18064.0,119.5946,119.7497,119.4577,119.6493,18064.0
2022-04-01 14:55:00,131.22,131.27,130.92,131.07,4908.0,119.7406,119.7862,119.4668,119.6037,4908.0
2022-04-01 15:00:00,131.06,131.49,131.03,131.37,8135.0,119.5946,119.987,119.5672,119.8775,8135.0
2022-04-01 15:05:00,131.38,131.64,131.33,131.38,7187.0,119.8866,120.1238,119.841,119.8866,7187.0
2022-04-01 15:10:00,131.41,131.54,131.3,131.44,8075.0,119.914,120.0326,119.8136,119.9413,8075.0
2022-04-01 15:15:00,131.46,131.48,131.0,131.0,8586.0,119.9596,119.9778,119.5398,119.5398,8586.0
2022-04-01 15:20:00,130.92,131.1,130.75,130.86,10146.0,119.4668,119.6311,119.3117,119.4121,10146.0
2022-04-01 15:25:00,130.89,130.89,130.69,130.72,8548.0,119.4395,119.4395,119.257,119.2843,8548.0
2022-04-01 15:30:00,130.73,130.77,130.53,130.72,24640.0,119.2935,119.33,119.111,119.2843,24640.0
2022-04-01 15:35:00,130.71,131.03,130.58,130.92,48388.0,119.2752,119.5672,119.1566,119.4668,48388.0
2022-04-01 15:40:00,130.88,131.06,130.81,131.0,26803.0,119.4303,119.5946,119.3665,119.5398,26803.0
2022-04-01 15:45:00,131.0,131.47,130.96,131.43,68816.0,119.5398,119.9687,119.5033,119.9322,68816.0
2022-04-01 15:50:00,131.43,131.78,131.23,131.75,39816.0,119.9322,120.2516,119.7497,120.2242,39816.0
2022-04-01 15:55:00,131.74,132.12,131.71,132.08,101311.0,120.2151,120.5619,120.1877,120.5254,101311.0
2022-04-04 09:30:00,133.13,133.52,132.55,133.0,24254.0,121.4835,121.8394,120.9542,121.3649,24254.0
2022-04-04 09:35:00,133.09,133.74,133.05,133.61,8974.0,121.447,122.0401,121.4105,121.9215,8974.0
2022-04-04 09:40:00,133.74,134.42,133.56,134.42,12064.0,122.0401,122.6606,121.8759,122.6606,12064.0
2022-04-04 09:45:00,134.42,134.56,134.04,134.4,11023.0,122.6606,122.7884,122.3139,122.6424,11023.0
2022-04-04 09:50:00,134.43,134.87,134.15,134.27,8176.0,122.6698,123.0713,122.4143,122.5238,8176.0
2022-04-04 09:55:00,134.44,135.0,134.23,134.33,8275.0,122.6789,123.1899,122.4873,122.5785,8275.0
2022-04-04 10:00:00,134.32,134.42,133.92,133.92,17031.0,122.5694,122.6606,122.2044,122.2044,17031.0
2022-04-04 10:05:00,133.85,134.29,133.69,134.29,6100.0,122.1405,122.542,121.9945,122.542,6100.0
2022-04-04 10:10:00,134.35,134.79,134.15,134.34,11081.0,122.5968,122.9983,122.4143,122.5876,11081.0
2022-04-04 10:15:00,134.3,134.51,134.1,134.33,19139.0,122.5511,122.7428,122.3686,122.5785,19139.0
2022-04-04 10:20:00,134.35,134.85,134.23,134.85,12183.0,122.5968,123.053,122.4873,123.053,12183.0
2022-04-04 10:25:00,134.91,134.97,134.62,134.86,9822.0,123.1078,123.1625,122.8432,123.0622,9822.0
2022-04-04 10:30:00,134.7,134.79,134.29,134.32,6059.0,122.9162,122.9983,122.542,122.5694,6059.0
2022-04-04 10:35:00,134.31,134.72,134.23,134.61,4200.0,122.5603,122.9344,122.4873,122.834,4200.0
2022-04-04 10:40:00,134.49,134.49,133.97,134.24,5689.0,122.7245,122.7245,122.25,122.4964,5689.0
2022-04-04 10:45:00,134.27,134.37,134.05,134.08,20349.0,122.5238,122.615,122.323,122.3504,20349.0
2022-04-04 10:50:00,134.06,134.48,134.06,134.37,7700.0,122.3321,122.7154,122.3321,122.615,7700.0
2022-04-04 10:55:00,134.34,134.69,134.34,134.63,13930.0,122.5876,122.907,122.5876,122.8523,13930.0
2022-04-04 11:00:00,134.6,135.0,134.56,135.0,7845.0,122.8249,123.1899,122.7884,123.1899,7845.0
2022-04-04 11:05:00,134.99,135.24,134.98,135.21,7998.0,123.1808,123.4089,123.1717,123.3815,7998.0
2022-04-04 11:10:00,135.09,135.35,134.99,135.29,3912.0,123.272,123.5093,123.1808,123.4545,3912.0
2022-04-04 11:15:00,135.32,135.33,135.06,135.28,7705.0,123.4819,123.491,123.2447,123.4454,7705.0
2022-04-04 11:20:00,135.28,135.52,135.24,135.41,7850.0,123.4454,123.6644,123.4089,123.564,7850.0
2022-04-04 11:25:00,135.49,135.61,135.22,135.58,6280.0,123.637,123.7465,123.3907,123.7192,6280.0
2022-04-04 11:30:00,135.65,135.82,135.55,135.77,12678.0,123.783,123.9382,123.6918,123.8925,12678.0
2022-04-04 11:35:00,135.81,135.89,135.57,135.69,6953.0,123.929,124.0021,123.71,123.8195,6953.0
2022-04-04 11:40:00,135.76,135.78,135.63,135.72,6453.0,123.8834,123.9017,123.7648,123.8469,6453.0
2022-04-04 11:45:00,135.7,135.95,135.7,135.88,3250.0,123.8287,124.0568,123.8287,123.9929,3250.0
2022-04-04 11:50:00,135.83,136.0,135.74,136.0,6250.0,123.9473,124.1024,123.8652,124.1024,6250.0
2022-04-04 11:55:00,136.06,136.2,135.91,135.99,4721.0,124.1572,124.2849,124.0203,124.0933,4721.0
2022-04-04 12:00:00,135.97,135.97,135.65,135.69,3921.0,124.0751,124.0751,123.783,123.8195,3921.0
2022-04-04 12:05:00,135.72,135.72,135.61,135.63,4026.0,123.8469,123.8469,123.7465,123.7648,4026.0
2022-04-04 12:10:00,135.66,135.77,135.62,135.62,2781.0,123.7922,123.8925,123.7557,123.7557,2781.0
2022-04-04 12:15:00,135.7,135.74,135.42,135.47,3500.0,123.8287,123.8652,123.5732,123.6188,3500.0
2022-04-04 12:20:00,135.53,135.58,135.49,135.53,2358.0,123.6735,123.7192,123.637,123.6735,2358.0
2022-04-04 12:25:00,135.55,135.65,135.52,135.59,6345.0,123.6918,123.783,123.6644,123.7283,6345.0
2022-04-04 12:30:00,135.56,135.73,135.56,135.57,4536.0,123.7009,123.856,123.7009,123.71,4536.0
2022-04-04 12:35:00,135.62,135.77,135.38,135.39,4798.0,123.7557,123.8925,123.5367,123.5458,4798.0
2022-04-04 12:40:00,135.45,135.45,135.24,135.4,4902.0,123.6005,123.6005,123.4089,123.5549,4902.0
2022-04-04 12:45:00,135.41,135.59,135.31,135.57,3221.0,123.564,123.7283,123.4728,123.71,3221.0
2022-04-04 12:50:00,135.56,135.58,135.33,135.36,4100.0,123.7009,123.7192,123.491,123.5184,4100.0
2022-04-04 12:55:00,135.32,135.34,135.13,135.13,2250.0,123.4819,123.5002,123.3085,123.3085,2250.0
2022-04-04 13:00:00,135.06,135.17,135.04,135.1,4000.0,123.2447,123.345,123.2264,123.2812,4000.0
2022-04-04 13:05:00,135.22,135.37,135.14,135.31,5990.0,123.3907,123.5275,123.3177,123.4728,5990.0
2022-04-04 13:10:00,135.24,135.24,134.98,135.09,5465.0,123.4089,123.4089,123.1717,123.272,5465.0
2022-04-04 13:15:00,135.07,135.07,134.95,134.99,4764.0,123.2538,123.2538,123.1443,123.1808,4764.0
2022-04-04 13:20:00,134.99,134.99,134.87,134.91,2500.0,123.1808,123.1808,123.0713,123.1078,2500.0
2022-04-04 13:25:00,134.97,134.99,134.88,134.88,2953.0,123.1625,123.1808,123.0804,123.0804,2953.0
2022-04-04 13:30:00,134.83,134.92,134.73,134.89,4614.0,123.0348,123.1169,122.9435,123.0895,4614.0
2022-04-04 13:35:00,134.9,134.94,134.77,134.85,2048.0,123.0987,123.1352,122.98,123.053,2048.0
2022-04-04 13:40:00,134.83,134.98,134.73,134.97,4018.0,123.0348,123.1717,122.9435,123.1625,4018.0
2022-04-04 13:45:00,134.96,135.03,134.79,134.8,2736.0,123.1534,123.2173,122.9983,123.0074,2736.0
2022-04-04 13:50:00,134.8,134.95,134.69,134.69,6153.0,123.0074,123.1443,122.907,122.907,6153.0
2022-04-04 13:55:00,134.68,134.72,134.52,134.55,9265.0,122.8979,122.9344,122.7519,122.7793,9265.0
2022-04-04 14:00:00,134.55,134.55,134.15,134.21,4298.0,122.7793,122.7793,122.4143,122.469,4298.0
2022-04-04 14:05:00,134.26,134.29,133.7,133.78,4266.0,122.5146,122.542,122.0036,122.0766,4266.0
2022-04-04 14:10:00,133.76,133.88,133.76,133.85,4147.0,122.0584,122.1679,122.0584,122.1405,4147.0
2022-04-04 14:15:00,133.83,133.87,133.66,133.72,9380.0,122.1223,122.1588,121.9671,122.0219,9380.0
2022-04-04 14:20:00,133.66,133.69,133.52,133.61,15452.0,121.9671,121.9945,121.8394,121.9215,15452.0
2022-04-04 14:25:00,133.65,133.84,133.58,133.76,4385.0,121.958,122.1314,121.8941,122.0584,4385.0
2022-04-04 14:30:00,133.76,133.91,133.68,133.9,3327.0,122.0584,122.1953,121.9854,122.1861,3327.0
2022-04-04 14:35:00,133.88,134.01,133.63,133.84,30299.0,122.1679,122.2865,121.9398,122.1314,30299.0
2022-04-04 14:40:00,133.89,134.17,133.83,134.13,6299.0,122.177,122.4325,122.1223,122.396,6299.0
2022-04-04 14:45:00,134.2,134.42,134.18,134.28,6272.0,122.4599,122.6606,122.4416,122.5329,6272.0
2022-04-04 14:50:00,134.34,134.34,134.11,134.31,5815.0,122.5876,122.5876,122.3778,122.5603,5815.0
2022-04-04 14:55:00,134.3,134.33,134.11,134.24,3876.0,122.5511,122.5785,122.3778,122.4964,3876.0
2022-04-04 15:00:00,134.21,134.21,133.78,134.08,47196.0,122.469,122.469,122.0766,122.3504,47196.0
2022-04-04 15:05:00,134.09,134.19,134.05,134.14,2555.0,122.3595,122.4508,122.323,122.4051,2555.0
2022-04-04 15:10:00,134.22,134.22,134.05,134.15,3622.0,122.4781,122.4781,122.323,122.4143,3622.0
2022-04-04 15:15:00,134.15,134.24,134.06,134.17,4835.0,122.4143,122.4964,122.3321,122.4325,4835.0
2022-04-04 15:20:00,134.29,134.57,134.29,134.57,5351.0,122.542,122.7975,122.542,122.7975,5351.0
2022-04-04 15:25:00,134.55,134.59,134.46,134.46,7505.0,122.7793,122.8158,122.6971,122.6971,7505.0
2022-04-04 15:30:00,134.49,134.61,134.42,134.5,9073.0,122.7245,122.834,122.6606,122.7337,9073.0
2022-04-04 15:35:00,134.49,134.55,134.43,134.55,7970.0,122.7245,122.7793,122.6698,122.7793,7970.0
2022-04-04 15:40:00,134.57,134.71,134.32,134.32,10427.0,122.7975,122.9253,122.5694,122.5694,10427.0
2022-04-04 15:45:00,134.31,134.51,134.14,134.15,14576.0,122.5603,122.7428,122.4051,122.4143,14576.0
2022-04-04 15:50:00,134.18,134.54,134.12,134.26,22139.0,122.4416,122.7702,122.3869,122.5146,22139.0
2022-04-04 15:55:00,134.22,134.31,134.09,134.27,61107.0,122.4781,122.5603,122.3595,122.5238,61107.0
2022-04-05 09:30:00,133.62,134.09,132.89,133.12,40950.0,121.9306,122.3595,121.2645,121.4744,40950.0
2022-04-05 09:35:00,133.26,133.58,132.24,132.25,10912.0,121.6021,121.8941,120.6714,120.6805,10912.0
2022-04-05 09:40:00,132.3,132.34,131.5,131.5,9209.0,120.7261,120.7626,119.9961,119.9961,9209.0
2022-04-05 09:45:00,131.7,131.7,130.87,130.88,10037.0,120.1786,120.1786,119.4212,119.4303,10037.0
2022-04-05 09:50:00,131.02,131.02,130.01,130.27,15052.0,119.5581,119.5581,118.6364,118.8737,15052.0
2022-04-05 09:55:00,130.33,130.7,130.18,130.53,14734.0,118.9285,119.2661,118.7916,119.111,14734.0
2022-04-05 10:00:00,130.38,130.6,129.95,130.1,15731.0,118.9741,119.1748,118.5817,118.7186,15731.0
2022-04-05 10:05:00,130.12,130.12,128.83,128.85,21459.0,118.7368,118.7368,117.5597,117.5779,21459.0
2022-04-05 10:10:00,128.92,129.1,128.67,128.85,44165.0,117.6418,117.8061,117.4137,117.5779,44165.0
2022-04-05 10:15:00,128.82,129.0,128.66,128.73,13176.0,117.5505,117.7148,117.4045,117.4684,13176.0
2022-04-05 10:20:00,128.77,129.31,128.56,129.11,15061.0,117.5049,117.9977,117.3133,117.8152,15061.0
2022-04-05 10:25:00,129.12,129.46,129.05,129.34,8817.0,117.8243,118.1346,117.7604,118.0251,8817.0
2022-04-05 10:30:00,129.42,129.55,129.12,129.14,5967.0,118.0981,118.2167,117.8243,117.8426,5967.0
2022-04-05 10:35:00,129.14,129.25,128.75,128.87,8855.0,117.8426,117.9429,117.4867,117.5962,8855.0
2022-04-05 10:40:00,128.85,128.94,128.63,128.86,7860.0,117.5779,117.6601,117.3772,117.587,7860.0
2022-04-05 10:45:00,128.75,129.22,128.75,129.14,15909.0,117.4867,117.9156,117.4867,117.8426,15909.0
2022-04-05 10:50:00,129.21,129.32,129.01,129.27,6426.0,117.9064,118.0068,117.7239,117.9612,6426.0
2022-04-05 10:55:00,129.2,129.22,128.99,128.99,5596.0,117.8973,117.9156,117.7057,117.7057,5596.0
2022-04-05 11:00:00,128.93,129.18,128.8,129.02,8581.0,117.6509,117.8791,117.5323,117.7331,8581.0
2022-04-05 11:05:00,129.05,129.16,128.94,128.97,9557.0,117.7604,117.8608,117.6601,117.6874,9557.0
2022-04-05 11:10:00,129.01,129.3,128.75,129.16,8120.0,117.7239,117.9886,117.4867,117.8608,8120.0
2022-04-05 11:15:00,129.2,129.33,128.86,129.02,12153.0,117.8973,118.0159,117.587,117.7331,12153.0
2022-04-05 11:20:00,129.08,129.15,128.6,128.62,12108.0,117.7878,117.8517,117.3498,117.368,12108.0
2022-04-05 11:25:00,128.63,128.76,128.56,128.64,9659.0,117.3772,117.4958,117.3133,117.3863,9659.0
2022-04-05 11:30:00,128.61,128.82,128.57,128.81,6226.0,117.3589,117.5505,117.3224,117.5414,6226.0
2022-04-05 11:35:00,128.86,128.91,128.47,128.47,7511.0,117.587,117.6327,117.2312,117.2312,7511.0
2022-04-05 11:40:00,128.5,128.69,128.43,128.57,5883.0,117.2585,117.4319,117.1947,117.3224,5883.0
2022-04-05 11:45:00,128.54,128.62,128.42,128.47,4960.0,117.295,117.368,117.1855,117.2312,4960.0
2022-04-05 11:50:00,128.52,128.76,128.37,128.5,5251.0,117.2768,117.4958,117.1399,117.2585,5251.0
2022-04-05 11:55:00,128.55,128.57,128.35,128.38,7345.0,117.3042,117.3224,117.1217,117.149,7345.0
2022-04-05 12:00:00,128.34,128.47,128.16,128.38,12775.0,117.1125,117.2312,116.9483,117.149,12775.0
2022-04-05 12:05:00,128.59,128.74,128.41,128.41,5728.0,117.3407,117.4775,117.1764,117.1764,5728.0
2022-04-05 12:10:00,128.39,128.39,128.26,128.29,3917.0,117.1582,117.1582,117.0395,117.0669,3917.0
2022-04-05 12:15:00,128.32,128.41,128.15,128.15,5051.0,117.0943,117.1764,116.9392,116.9392,5051.0
2022-04-05 12:20:00,128.16,128.39,128.15,128.38,6128.0,116.9483,117.1582,116.9392,117.149,6128.0
2022-04-05 12:25:00,128.34,128.43,128.33,128.39,6173.0,117.1125,117.1947,117.1034,117.1582,6173.0
2022-04-05 12:30:00,128.35,128.66,128.31,128.6,6289.0,117.1217,117.4045,117.0852,117.3498,6289.0
2022-04-05 12:35:00,128.6,128.97,128.59,128.85,8397.0,117.3498,117.6874,117.3407,117.5779,8397.0
2022-04-05 12:40:00,128.81,128.81,128.44,128.49,4790.0,117.5414,117.5414,117.2038,117.2494,4790.0
2022-04-05 12:45:00,128.58,128.67,128.42,128.59,5046.0,117.3315,117.4137,117.1855,117.3407,5046.0
2022-04-05 12:50:00,128.61,128.81,128.55,128.77,7317.0,117.3589,117.5414,117.3042,117.5049,7317.0
2022-04-05 12:55:00,128.79,128.96,128.78,128.93,3656.0,117.5232,117.6783,117.514,117.6509,3656.0
2022-04-05 13:00:00,128.98,129.05,128.91,129.02,4256.0,117.6966,117.7604,117.6327,117.7331,4256.0
2022-04-05 13:05:00,128.96,129.69,128.96,129.67,5504.0,117.6783,118.3444,117.6783,118.3262,5504.0
2022-04-05 13:10:00,129.8,129.86,129.25,129.27,8296.0,118.4448,118.4996,117.9429,117.9612,8296.0
2022-04-05 13:15:00,129.34,129.41,129.21,129.36,4583.0,118.0251,118.0889,117.9064,118.0433,4583.0
2022-04-05 13:20:00,129.34,129.34,128.9,129.01,8589.0,118.0251,118.0251,117.6236,117.7239,8589.0
2022-04-05 13:25:00,129.0,129.0,128.74,128.77,8946.0,117.7148,117.7148,117.4775,117.5049,8946.0
2022-04-05 13:30:00,128.74,128.77,128.6,128.67,5401.0,117.4775,117.5049,117.3498,117.4137,5401.0
2022-04-05 13:35:00,128.63,128.86,128.59,128.78,8723.0,117.3772,117.587,117.3407,117.514,8723.0
2022-04-05 13:40:00,128.79,128.85,128.59,128.59,10634.0,117.5232,117.5779,117.3407,117.3407,10634.0
2022-04-05 13:45:00,128.6,128.68,128.42,128.61,7146.0,117.3498,117.4228,117.1855,117.3589,7146.0
2022-04-05 13:50:00,128.64,128.71,128.54,128.71,4589.0,117.3863,117.4502,117.295,117.4502,4589.0
2022-04-05 13:55:00,128.67,128.87,128.67,128.77,6515.0,117.4137,117.5962,117.4137,117.5049,6515.0
2022-04-05 14:00:00,128.78,128.87,128.71,128.82,4965.0,117.514,117.5962,117.4502,117.5505,4965.0
2022-04-05 14:05:00,128.83,128.97,128.81,128.85,4952.0,117.5597,117.6874,117.5414,117.5779,4952.0
2022-04-05 14:10:00,128.86,129.04,128.78,129.02,6573.0,117.587,117.7513,117.514,117.7331,6573.0
2022-04-05 14:15:00,129.0,129.66,128.94,129.66,13811.0,117.7148,118.3171,117.6601,118.3171,13811.0
2022-04-05 14:20:00,129.63,129.75,129.4,129.49,7357.0,118.2897,118.3992,118.0798,118.1619,7357.0
2022-04-05 14:25:00,129.51,129.7,129.41,129.44,9425.0,118.1802,118.3536,118.0889,118.1163,9425.0
2022-04-05 14:30:00,129.45,129.45,129.1,129.24,9302.0,118.1254,118.1254,117.8061,117.9338,9302.0
2022-04-05 14:35:00,129.25,129.36,128.97,128.97,15133.0,117.9429,118.0433,117.6874,117.6874,15133.0
2022-04-05 14:40:00,128.97,129.29,128.93,129.29,9894.0,117.6874,117.9794,117.6509,117.9794,9894.0
2022-04-05 14:45:00,129.28,129.4,128.95,129.02,9470.0,117.9703,118.0798,117.6692,117.7331,9470.0
2022-04-05 14:50:00,129.01,129.14,128.99,129.06,7494.0,117.7239,117.8426,117.7057,117.7696,7494.0
2022-04-05 14:55:00,129.07,129.11,128.86,128.88,7996.0,117.7787,117.8152,117.587,117.6053,7996.0
2022-04-05 15:00:00,128.98,129.05,128.65,128.65,4380.0,117.6966,117.7604,117.3954,117.3954,4380.0
2022-04-05 15:05:00,128.7,128.71,128.52,128.6,6802.0,117.441,117.4502,117.2768,117.3498,6802.0
2022-04-05 15:10:00,128.61,128.63,128.31,128.43,10439.0,117.3589,117.3772,117.0852,117.1947,10439.0
2022-04-05 15:15:00,128.42,128.43,128.18,128.2,10361.0,117.1855,117.1947,116.9665,116.9848,10361.0
2022-04-05 15:20:00,128.21,128.52,128.16,128.52,12694.0,116.9939,117.2768,116.9483,117.2768,12694.0
2022-04-05 15:25:00,128.52,128.52,128.27,128.29,11873.0,117.2768,117.2768,117.0487,117.0669,11873.0
2022-04-05 15:30:00,128.26,128.28,128.08,128.12,26476.0,117.0395,117.0578,116.8753,116.9118,26476.0
2022-04-05 15:35:00,128.12,128.15,127.93,128.1,30573.0,116.9118,116.9392,116.7384,116.8935,30573.0
2022-04-05 15:40:00,128.1,128.2,128.06,128.08,23108.0,116.8935,116.9848,116.857,116.8753,23108.0
2022-04-05 15:45:00,128.12,128.18,127.85,127.9,31120.0,116.9118,116.9665,116.6654,116.711,31120.0
2022-04-05 15:50:00,127.83,128.33,127.83,127.91,51153.0,116.6472,117.1034,116.6472,116.7202,51153.0
2022-04-05 15:55:00,127.9,128.22,127.8,127.89,116884.0,116.711,117.003,116.6198,116.7019,116884.0
2022-04-06 09:30:00,126.53,126.78,125.81,126.27,41779.0,115.4609,115.689,114.8039,115.2236,41779.0
2022-04-06 09:35:00,126.4,126.64,126.1,126.54,13566.0,115.3423,115.5613,115.0685,115.47,13566.0
2022-04-06 09:40:00,126.44,126.85,125.72,125.72,40099.0,115.3788,115.7529,114.7217,114.7217,40099.0
2022-04-06 09:45:00,125.73,126.08,125.6,125.95,10586.0,114.7309,115.0503,114.6122,114.9316,10586.0
2022-04-06 09:50:00,125.96,126.59,125.88,126.26,16689.0,114.9407,115.5156,114.8677,115.2145,16689.0
2022-04-06 09:55:00,126.25,126.5,126.01,126.27,6102.0,115.2054,115.4335,114.9864,115.2236,6102.0
2022-04-06 10:00:00,126.18,126.28,125.71,125.77,10180.0,115.1415,115.2328,114.7126,114.7674,10180.0
2022-04-06 10:05:00,125.69,125.81,125.41,125.58,12253.0,114.6944,114.8039,114.4389,114.594,12253.0
2022-04-06 10:10:00,125.55,125.78,125.29,125.52,22115.0,114.5666,114.7765,114.3294,114.5392,22115.0
2022-04-06 10:15:00,125.66,126.5,125.61,126.43,15314.0,114.667,115.4335,114.6214,115.3696,15314.0
2022-04-06 10:20:00,126.4,126.72,126.17,126.53,15107.0,115.3423,115.6343,115.1324,115.4609,15107.0
2022-04-06 10:25:00,126.45,126.82,126.4,126.74,16936.0,115.3879,115.7255,115.3423,115.6525,16936.0
2022-04-06 10:30:00,126.79,127.14,126.67,126.87,15955.0,115.6981,116.0175,115.5886,115.7711,15955.0
2022-04-06 10:35:00,126.99,127.36,126.87,127.33,17784.0,115.8806,116.2183,115.7711,116.1909,17784.0
2022-04-06 10:40:00,127.28,127.63,127.14,127.33,17060.0,116.1453,116.4647,116.0175,116.1909,17060.0
2022-04-06 10:45:00,127.29,127.69,127.11,127.23,8895.0,116.1544,116.5194,115.9901,116.0996,8895.0
2022-04-06 10:50:00,127.24,127.24,126.68,126.8,11864.0,116.1088,116.1088,115.5978,115.7073,11864.0
2022-04-06 10:55:00,126.74,126.92,126.49,126.5,13612.0,115.6525,115.8168,115.4244,115.4335,13612.0
2022-04-06 11:00:00,126.54,126.75,126.42,126.66,19465.0,115.47,115.6616,115.3605,115.5795,19465.0
2022-04-06 11:05:00,126.63,126.64,126.0,126.07,40932.0,115.5521,115.5613,114.9772,115.0411,40932.0
2022-04-06 11:10:00,126.06,126.34,126.01,126.18,18412.0,115.032,115.2875,114.9864,115.1415,18412.0
2022-04-06 11:15:00,126.18,126.38,125.62,125.62,18549.0,115.1415,115.324,114.6305,114.6305,18549.0
2022-04-06 11:20:00,125.62,126.4,125.58,126.0,25354.0,114.6305,115.3423,114.594,114.9772,25354.0
2022-04-06 11:25:00,125.96,125.96,125.57,125.63,13427.0,114.9407,114.9407,114.5849,114.6396,13427.0
2022-04-06 11:30:00,125.6,125.71,125.38,125.57,9880.0,114.6122,114.7126,114.4115,114.5849,9880.0
2022-04-06 11:35:00,125.65,125.67,125.4,125.41,13844.0,114.6579,114.6761,114.4297,114.4389,13844.0
2022-04-06 11:40:00,125.51,125.75,125.47,125.55,11587.0,114.5301,114.7491,114.4936,114.5666,11587.0
2022-04-06 11:45:00,125.55,125.9,125.32,125.76,22456.0,114.5666,114.886,114.3567,114.7582,22456.0
2022-04-06 11:50:00,125.75,126.0,125.62,125.62,8892.0,114.7491,114.9772,114.6305,114.6305,8892.0
2022-04-06 11:55:00,125.76,125.76,125.31,125.31,14961.0,114.7582,114.7582,114.3476,114.3476,14961.0
2022-04-06 12:00:00,125.36,125.4,125.06,125.13,15602.0,114.3932,114.4297,114.1195,114.1834,15602.0
2022-04-06 12:05:00,125.13,125.29,124.76,124.91,19686.0,114.1834,114.3294,113.8457,113.9826,19686.0
2022-04-06 12:10:00,124.92,125.07,124.81,124.94,10687.0,113.9917,114.1286,113.8914,114.01,10687.0
2022-04-06 12:15:00,124.93,124.93,124.71,124.79,13001.0,114.0009,114.0009,113.8001,113.8731,13001.0
2022-04-06 12:20:00,124.71,124.9,124.59,124.78,5338.0,113.8001,113.9735,113.6906,113.864,5338.0
2022-04-06 12:25:00,124.83,124.92,124.6,124.71,14094.0,113.9096,113.9917,113.6997,113.8001,14094.0
2022-04-06 12:30:00,124.62,124.87,124.62,124.73,7391.0,113.718,113.9461,113.718,113.8184,7391.0
2022-04-06 12:35:00,124.66,124.66,124.45,124.56,6651.0,113.7545,113.7545,113.5628,113.6632,6651.0
2022-04-06 12:40:00,124.51,124.64,124.46,124.54,5001.0,113.6176,113.7362,113.572,113.645,5001.0
2022-04-06 12:45:00,124.61,124.67,124.44,124.53,9077.0,113.7088,113.7636,113.5537,113.6358,9077.0
2022-04-06 12:50:00,124.57,124.62,124.24,124.3,7489.0,113.6723,113.718,113.3712,113.426,7489.0
2022-04-06 12:55:00,124.36,124.39,124.18,124.2,4050.0,113.4807,113.5081,113.3165,113.3347,4050.0
2022-04-06 13:00:00,124.16,124.22,124.0,124.19,6360.0,113.2982,113.353,113.1522,113.3256,6360.0
2022-04-06 13:05:00,124.25,124.5,124.25,124.47,5157.0,113.3803,113.6085,113.3803,113.5811,5157.0
2022-04-06 13:10:00,124.48,124.59,124.38,124.4,5123.0,113.5902,113.6906,113.499,113.5172,5123.0
2022-04-06 13:15:00,124.4,124.78,124.39,124.78,11404.0,113.5172,113.864,113.5081,113.864,11404.0
2022-04-06 13:20:00,124.72,125.02,124.72,124.97,8605.0,113.8092,114.083,113.8092,114.0374,8605.0
2022-04-06 13:25:00,125.05,125.25,124.95,125.25,8873.0,114.1104,114.2929,114.0191,114.2929,8873.0
2022-04-06 13:30:00,125.29,125.47,125.11,125.23,7087.0,114.3294,114.4936,114.1651,114.2746,7087.0
2022-04-06 13:35:00,125.29,125.4,125.13,125.32,7464.0,114.3294,114.4297,114.1834,114.3567,7464.0
2022-04-06 13:40:00,125.35,126.02,125.34,126.02,15639.0,114.3841,114.9955,114.375,114.9955,15639.0
2022-04-06 13:45:00,125.95,126.15,125.74,126.13,9420.0,114.9316,115.1141,114.74,115.0959,9420.0
2022-04-06 13:50:00,126.08,126.08,125.71,125.72,14356.0,115.0503,115.0503,114.7126,114.7217,14356.0
2022-04-06 13:55:00,125.7,125.71,125.39,125.39,15813.0,114.7035,114.7126,114.4206,114.4206,15813.0
2022-04-06 14:00:00,125.41,126.6,125.18,125.83,66360.0,114.4389,115.5248,114.229,114.8221,66360.0
2022-04-06 14:05:00,125.88,125.91,125.06,125.11,19633.0,114.8677,114.8951,114.1195,114.1651,19633.0
2022-04-06 14:10:00,125.09,125.19,124.62,124.62,7161.0,114.1469,114.2381,113.718,113.718,7161.0
2022-04-06 14:15:00,124.61,124.72,124.37,124.46,12694.0,113.7088,113.8092,113.4898,113.572,12694.0
2022-04-06 14:20:00,124.59,124.89,124.49,124.76,6802.0,113.6906,113.9644,113.5993,113.8457,6802.0
2022-04-06 14:25:00,124.88,125.2,124.66,124.68,9280.0,113.9552,114.2472,113.7545,113.7727,9280.0
2022-04-06 14:30:00,124.82,125.86,124.67,125.66,16741.0,113.9005,114.8495,113.7636,114.667,16741.0
2022-04-06 14:35:00,125.78,126.0,125.05,125.25,6195.0,114.7765,114.9772,114.1104,114.2929,6195.0
2022-04-06 14:40:00,125.13,125.41,124.95,125.34,5399.0,114.1834,114.4389,114.0191,114.375,5399.0
2022-04-06 14:45:00,125.34,125.61,124.98,125.0,10049.0,114.375,114.6214,114.0465,114.0647,10049.0
2022-04-06 14:50:00,125.18,125.42,125.04,125.33,15005.0,114.229,114.448,114.1012,114.3659,15005.0
2022-04-06 14:55:00,125.37,125.88,125.24,125.71,31888.0,114.4024,114.8677,114.2837,114.7126,31888.0
2022-04-06 15:00:00,125.75,126.49,125.75,126.48,18504.0,114.7491,115.4244,114.7491,115.4153,18504.0
2022-04-06 15:05:00,126.44,126.44,125.68,125.81,7722.0,115.3788,115.3788,114.6852,114.8039,7722.0
2022-04-06 15:10:00,125.96,126.12,125.74,126.0,11029.0,114.9407,115.0868,114.74,114.9772,11029.0
2022-04-06 15:15:00,125.77,126.05,125.47,125.64,15182.0,114.7674,115.0229,114.4936,114.6487,15182.0
2022-04-06 15:20:00,125.66,125.66,125.29,125.32,16513.0,114.667,114.667,114.3294,114.3567,16513.0
2022-04-06 15:25:00,125.3,125.35,124.92,125.11,46061.0,114.3385,114.3841,113.9917,114.1651,46061.0
2022-04-06 15:30:00,125.05,125.07,124.32,124.46,76044.0,114.1104,114.1286,113.4442,113.572,76044.0
2022-04-06 15:35:00,124.49,125.08,124.49,124.99,49696.0,113.5993,114.1377,113.5993,114.0556,49696.0
2022-04-06 15:40:00,124.98,125.13,124.83,125.06,27960.0,114.0465,114.1834,113.9096,114.1195,27960.0
2022-04-06 15:45:00,125.04,125.41,124.97,125.22,57391.0,114.1012,114.4389,114.0374,114.2655,57391.0
2022-04-06 15:50:00,125.27,125.35,124.34,124.61,95558.0,114.3111,114.3841,113.4625,113.7088,95558.0
2022-04-06 15:55:00,124.62,124.88,124.32,124.43,111509.0,113.718,113.9552,113.4442,113.5446,111509.0
2022-04-07 09:30:00,123.46,123.72,122.62,123.24,95830.0,112.6595,112.8967,111.8929,112.4587,95830.0
2022-04-07 09:35:00,123.3,124.23,123.07,123.95,40965.0,112.5135,113.3621,112.3036,113.1066,40965.0
2022-04-07 09:40:00,123.99,124.0,122.72,122.82,21872.0,113.1431,113.1522,111.9842,112.0754,21872.0
2022-04-07 09:45:00,122.97,122.99,122.27,122.32,7343.0,112.2123,112.2306,111.5736,111.6192,7343.0
2022-04-07 09:50:00,122.41,123.18,122.4,122.87,16233.0,111.7013,112.4039,111.6922,112.1211,16233.0
2022-04-07 09:55:00,122.84,123.39,122.73,122.98,17087.0,112.0937,112.5956,111.9933,112.2214,17087.0
2022-04-07 10:00:00,123.0,123.35,122.64,122.95,15763.0,112.2397,112.5591,111.9112,112.1941,15763.0
2022-04-07 10:05:00,122.84,123.22,122.47,122.71,19124.0,112.0937,112.4404,111.7561,111.9751,19124.0
2022-04-07 10:10:00,122.78,123.32,122.52,123.2,14220.0,112.0389,112.5317,111.8017,112.4222,14220.0
2022-04-07 10:15:00,122.9,123.12,122.61,122.69,13214.0,112.1484,112.3492,111.8838,111.9568,13214.0
2022-04-07 10:20:00,122.61,122.72,122.41,122.57,13735.0,111.8838,111.9842,111.7013,111.8473,13735.0
2022-04-07 10:25:00,122.82,122.87,122.34,122.55,10655.0,112.0754,112.1211,111.6374,111.8291,10655.0
2022-04-07 10:30:00,122.54,123.24,122.54,122.78,24781.0,111.8199,112.4587,111.8199,112.0389,24781.0
2022-04-07 10:35:00,122.83,122.95,122.2,122.27,10000.0,112.0846,112.1941,111.5097,111.5736,10000.0
2022-04-07 10:40:00,122.15,122.15,121.45,121.62,23880.0,111.4641,111.4641,110.8253,110.9804,23880.0
2022-04-07 10:45:00,121.63,121.74,121.1,121.35,16885.0,110.9895,111.0899,110.5059,110.734,16885.0
2022-04-07 10:50:00,121.4,121.99,121.4,121.74,10479.0,110.7797,111.3181,110.7797,111.0899,10479.0
2022-04-07 10:55:00,121.8,121.87,121.55,121.63,7861.0,111.1447,111.2086,110.9165,110.9895,7861.0
2022-04-07 11:00:00,121.65,122.09,121.65,121.75,16770.0,111.0078,111.4093,111.0078,111.099,16770.0
2022-04-07 11:05:00,121.78,121.94,121.56,121.56,17123.0,111.1264,111.2724,110.9257,110.9257,17123.0
2022-04-07 11:10:00,121.57,121.59,121.18,121.28,6950.0,110.9348,110.953,110.5789,110.6702,6950.0
2022-04-07 11:15:00,121.21,121.27,121.1,121.2,10475.0,110.6063,110.661,110.5059,110.5972,10475.0
2022-04-07 11:20:00,121.24,121.43,121.17,121.24,15189.0,110.6337,110.807,110.5698,110.6337,15189.0
2022-04-07 11:25:00,121.28,121.43,120.98,121.03,11638.0,110.6702,110.807,110.3964,110.442,11638.0
2022-04-07 11:30:00,121.04,121.05,120.3,120.46,19786.0,110.4512,110.4603,109.7759,109.9219,19786.0
2022-04-07 11:35:00,120.43,120.86,120.39,120.86,24807.0,109.8945,110.2869,109.858,110.2869,24807.0
2022-04-07 11:40:00,120.79,120.88,120.56,120.71,11955.0,110.223,110.3052,110.0132,110.15,11955.0
2022-04-07 11:45:00,120.64,121.11,120.64,120.83,11449.0,110.0862,110.515,110.0862,110.2595,11449.0
2022-04-07 11:50:00,120.73,120.9,120.64,120.66,5006.0,110.1683,110.3234,110.0862,110.1044,5006.0
2022-04-07 11:55:00,120.67,121.06,120.67,121.01,12296.0,110.1135,110.4694,110.1135,110.4238,12296.0
2022-04-07 12:00:00,120.97,121.13,120.82,120.85,7702.0,110.3873,110.5333,110.2504,110.2778,7702.0
2022-04-07 12:05:00,120.87,121.08,120.84,120.99,7539.0,110.296,110.4877,110.2687,110.4055,7539.0
2022-04-07 12:10:00,121.0,121.16,120.88,120.96,6628.0,110.4147,110.5607,110.3052,110.3782,6628.0
2022-04-07 12:15:00,120.98,120.99,120.77,120.93,6479.0,110.3964,110.4055,110.2048,110.3508,6479.0
2022-04-07 12:20:00,120.93,121.19,120.84,120.95,5439.0,110.3508,110.588,110.2687,110.369,5439.0
2022-04-07 12:25:00,120.92,121.03,120.74,120.97,11656.0,110.3417,110.442,110.1774,110.3873,11656.0
2022-04-07 12:30:00,120.96,121.25,120.89,121.04,8990.0,110.3782,110.6428,110.3143,110.4512,8990.0
2022-04-07 12:35:00,121.04,121.31,121.02,121.05,8221.0,110.4512,110.6975,110.4329,110.4603,8221.0
2022-04-07 12:40:00,121.05,121.24,121.03,121.04,8500.0,110.4603,110.6337,110.442,110.4512,8500.0
2022-04-07 12:45:00,121.04,121.18,120.89,120.89,13931.0,110.4512,110.5789,110.3143,110.3143,13931.0
2022-04-07 12:50:00,120.9,121.28,120.9,121.21,7770.0,110.3234,110.6702,110.3234,110.6063,7770.0
2022-04-07 12:55:00,121.18,121.47,121.18,121.39,7058.0,110.5789,110.8435,110.5789,110.7705,7058.0
2022-04-07 13:00:00,121.33,121.79,121.3,121.67,7194.0,110.7158,111.1355,110.6884,111.026,7194.0
2022-04-07 13:05:00,121.55,121.76,121.49,121.62,5612.0,110.9165,111.1082,110.8618,110.9804,5612.0
2022-04-07 13:10:00,121.62,122.08,121.54,121.87,5998.0,110.9804,111.4002,110.9074,111.2086,5998.0
2022-04-07 13:15:00,121.86,122.27,121.69,122.16,7340.0,111.1994,111.5736,111.0443,111.4732,7340.0
2022-04-07 13:20:00,122.2,122.67,122.2,122.27,10131.0,111.5097,111.9386,111.5097,111.5736,10131.0
2022-04-07 13:25:00,122.29,122.85,122.25,122.72,8950.0,111.5918,112.1028,111.5553,111.9842,8950.0
2022-04-07 13:30:00,122.68,122.97,122.55,122.82,19628.0,111.9477,112.2123,111.8291,112.0754,19628.0
2022-04-07 13:35:00,122.8,122.92,122.62,122.63,6201.0,112.0572,112.1667,111.8929,111.9021,6201.0
2022-04-07 13:40:00,122.67,122.83,122.5,122.5,4505.0,111.9386,112.0846,111.7834,111.7834,4505.0
2022-04-07 13:45:00,122.44,122.75,122.31,122.37,6007.0,111.7287,112.0116,111.6101,111.6648,6007.0
2022-04-07 13:50:00,122.36,122.49,122.2,122.4,3071.0,111.6557,111.7743,111.5097,111.6922,3071.0
2022-04-07 13:55:00,122.4,123.14,122.39,123.05,6415.0,111.6922,112.3674,111.6831,112.2853,6415.0
2022-04-07 14:00:00,123.1,123.5,123.1,123.19,4629.0,112.3309,112.696,112.3309,112.4131,4629.0
2022-04-07 14:05:00,123.18,123.28,122.98,123.27,4314.0,112.4039,112.4952,112.2214,112.4861,4314.0
2022-04-07 14:10:00,123.25,123.25,122.92,123.12,4745.0,112.4678,112.4678,112.1667,112.3492,4745.0
2022-04-07 14:15:00,123.05,123.06,122.81,122.83,5738.0,112.2853,112.2944,112.0663,112.0846,5738.0
2022-04-07 14:20:00,122.87,123.05,122.61,122.89,27590.0,112.1211,112.2853,111.8838,112.1393,27590.0
2022-04-07 14:25:00,123.0,123.64,123.0,123.1,6199.0,112.2397,112.8237,112.2397,112.3309,6199.0
2022-04-07 14:30:00,123.04,123.27,122.95,123.1,7635.0,112.2762,112.4861,112.1941,112.3309,7635.0
2022-04-07 14:35:00,123.11,123.13,122.78,122.97,38214.0,112.3401,112.3583,112.0389,112.2123,38214.0
2022-04-07 14:40:00,122.95,123.13,122.69,123.05,6797.0,112.1941,112.3583,111.9568,112.2853,6797.0
2022-04-07 14:45:00,123.05,123.21,122.91,123.13,8971.0,112.2853,112.4313,112.1576,112.3583,8971.0
2022-04-07 14:50:00,123.09,123.5,122.99,123.42,25114.0,112.3218,112.696,112.2306,112.623,25114.0
2022-04-07 14:55:00,123.5,123.9,123.43,123.72,10847.0,112.696,113.061,112.6321,112.8967,10847.0
2022-04-07 15:00:00,123.61,124.06,123.61,123.99,6154.0,112.7963,113.207,112.7963,113.1431,6154.0
2022-04-07 15:05:00,124.02,124.22,123.95,124.21,12039.0,113.1705,113.353,113.1066,113.3438,12039.0
2022-04-07 15:10:00,124.18,124.77,124.09,124.77,18649.0,113.3165,113.8549,113.2343,113.8549,18649.0
2022-04-07 15:15:00,124.74,124.83,124.54,124.6,17312.0,113.8275,113.9096,113.645,113.6997,17312.0
2022-04-07 15:20:00,124.59,124.59,124.22,124.37,17948.0,113.6906,113.6906,113.353,113.4898,17948.0
2022-04-07 15:25:00,124.39,124.46,124.01,124.16,16687.0,113.5081,113.572,113.1613,113.2982,16687.0
2022-04-07 15:30:00,124.16,124.41,124.12,124.28,56876.0,113.2982,113.5263,113.2617,113.4077,56876.0
2022-04-07 15:35:00,124.29,124.34,123.9,124.1,39545.0,113.4168,113.4625,113.061,113.2435,39545.0
2022-04-07 15:40:00,124.11,124.13,123.71,123.82,50941.0,113.2526,113.2708,112.8876,112.988,50941.0
2022-04-07 15:45:00,123.8,123.94,123.45,123.54,74795.0,112.9697,113.0975,112.6503,112.7325,74795.0
2022-04-07 15:50:00,123.49,123.49,123.13,123.33,37285.0,112.6868,112.6868,112.3583,112.5408,37285.0
2022-04-07 15:55:00,123.31,123.37,122.94,122.96,77249.0,112.5226,112.5773,112.1849,112.2032,77249.0
2022-04-08 09:30:00,123.04,123.47,121.73,122.17,27529.0,112.2762,112.6686,111.0808,111.4823,27529.0
2022-04-08 09:35:00,122.16,122.29,121.6,121.77,7504.0,111.4732,111.5918,110.9622,111.1173,7504.0
2022-04-08 09:40:00,121.68,121.77,121.09,121.42,8121.0,111.0352,111.1173,110.4968,110.7979,8121.0
2022-04-08 09:45:00,121.31,121.97,121.26,121.62,3926.0,110.6975,111.2998,110.6519,110.9804,3926.0
2022-04-08 09:50:00,121.59,121.66,120.97,121.4,5774.0,110.953,111.0169,110.3873,110.7797,5774.0
2022-04-08 09:55:00,121.61,121.62,121.25,121.41,8045.0,110.9713,110.9804,110.6428,110.7888,8045.0
2022-04-08 10:00:00,121.33,121.92,121.25,121.7,4550.0,110.7158,111.2542,110.6428,111.0534,4550.0
2022-04-08 10:05:00,121.79,122.19,121.72,122.11,3200.0,111.1355,111.5006,111.0717,111.4276,3200.0
2022-04-08 10:10:00,122.06,122.06,121.57,121.79,5692.0,111.3819,111.3819,110.9348,111.1355,5692.0
2022-04-08 10:15:00,121.89,122.15,121.71,122.02,5641.0,111.2268,111.4641,111.0625,111.3454,5641.0
2022-04-08 10:20:00,122.11,122.39,122.11,122.38,4797.0,111.4276,111.6831,111.4276,111.6739,4797.0
2022-04-08 10:25:00,122.34,122.96,122.29,122.53,6469.0,111.6374,112.2032,111.5918,111.8108,6469.0
2022-04-08 10:30:00,122.61,122.9,122.53,122.7,8085.0,111.8838,112.1484,111.8108,111.9659,8085.0
2022-04-08 10:35:00,122.67,122.89,122.67,122.89,4702.0,111.9386,112.1393,111.9386,112.1393,4702.0
2022-04-08 10:40:00,122.93,123.06,122.48,122.48,5640.0,112.1758,112.2944,111.7652,111.7652,5640.0
2022-04-08 10:45:00,122.46,122.73,122.41,122.55,4406.0,111.7469,111.9933,111.7013,111.8291,4406.0
2022-04-08 10:50:00,122.56,123.44,122.56,123.4,5271.0,111.8382,112.6412,111.8382,112.6047,5271.0
2022-04-08 10:55:00,123.3,123.65,123.3,123.65,7238.0,112.5135,112.8328,112.5135,112.8328,7238.0
2022-04-08 11:00:00,123.61,124.11,123.39,123.87,8970.0,112.7963,113.2526,112.5956,113.0336,8970.0
2022-04-08 11:05:00,123.85,123.93,123.31,123.4,12170.0,113.0153,113.0883,112.5226,112.6047,12170.0
2022-04-08 11:10:00,123.42,123.67,123.32,123.55,8335.0,112.623,112.8511,112.5317,112.7416,8335.0
2022-04-08 11:15:00,123.61,123.63,123.33,123.37,4952.0,112.7963,112.8146,112.5408,112.5773,4952.0
2022-04-08 11:20:00,123.36,123.36,122.99,123.09,5132.0,112.5682,112.5682,112.2306,112.3218,5132.0
2022-04-08 11:25:00,123.13,123.32,123.12,123.26,5800.0,112.3583,112.5317,112.3492,112.477,5800.0
2022-04-08 11:30:00,123.22,123.47,123.22,123.34,6300.0,112.4404,112.6686,112.4404,112.55,6300.0
2022-04-08 11:35:00,123.32,123.32,122.97,123.14,6568.0,112.5317,112.5317,112.2123,112.3674,6568.0
2022-04-08 11:40:00,123.15,123.28,123.03,123.13,2100.0,112.3766,112.4952,112.2671,112.3583,2100.0
2022-04-08 11:45:00,123.01,123.42,123.01,123.1,4411.0,112.2488,112.623,112.2488,112.3309,4411.0
2022-04-08 11:50:00,123.14,123.39,123.11,123.11,4474.0,112.3674,112.5956,112.3401,112.3401,4474.0
2022-04-08 11:55:00,123.14,123.37,123.06,123.34,3400.0,112.3674,112.5773,112.2944,112.55,3400.0
2022-04-08 12:00:00,123.22,123.56,123.22,123.55,4950.0,112.4404,112.7507,112.4404,112.7416,4950.0
2022-04-08 12:05:00,123.52,123.71,123.39,123.55,6820.0,112.7142,112.8876,112.5956,112.7416,6820.0
2022-04-08 12:10:00,123.53,123.89,123.43,123.64,5520.0,112.7233,113.0518,112.6321,112.8237,5520.0
2022-04-08 12:15:00,123.75,124.0,123.59,123.86,9050.0,112.9241,113.1522,112.7781,113.0245,9050.0
2022-04-08 12:20:00,123.87,124.14,123.74,123.98,9345.0,113.0336,113.28,112.915,113.134,9345.0
2022-04-08 12:25:00,123.97,124.11,123.69,123.88,10483.0,113.1248,113.2526,112.8693,113.0427,10483.0
2022-04-08 12:30:00,123.81,123.83,123.48,123.48,5434.0,112.9788,112.9971,112.6777,112.6777,5434.0
2022-04-08 12:35:00,123.53,123.74,123.44,123.74,5052.0,112.7233,112.915,112.6412,112.915,5052.0
2022-04-08 12:40:00,123.75,123.86,123.68,123.68,4500.0,112.9241,113.0245,112.8602,112.8602,4500.0
2022-04-08 12:45:00,123.65,123.73,123.36,123.39,7333.0,112.8328,112.9058,112.5682,112.5956,7333.0
2022-04-08 12:50:00,123.42,123.81,123.42,123.66,5340.0,112.623,112.9788,112.623,112.842,5340.0
2022-04-08 12:55:00,123.6,123.85,123.56,123.78,1600.0,112.7872,113.0153,112.7507,112.9515,1600.0
2022-04-08 13:00:00,123.78,123.78,123.58,123.76,5721.0,112.9515,112.9515,112.769,112.9332,5721.0
2022-04-08 13:05:00,123.7,123.76,123.52,123.76,4000.0,112.8785,112.9332,112.7142,112.9332,4000.0
2022-04-08 13:10:00,123.72,123.73,123.07,123.07,4298.0,112.8967,112.9058,112.3036,112.3036,4298.0
2022-04-08 13:15:00,123.05,123.18,123.05,123.14,5710.0,112.2853,112.4039,112.2853,112.3674,5710.0
2022-04-08 13:20:00,123.17,123.37,123.1,123.1,7176.0,112.3948,112.5773,112.3309,112.3309,7176.0
2022-04-08 13:25:00,123.09,123.13,122.78,122.97,7791.0,112.3218,112.3583,112.0389,112.2123,7791.0
2022-04-08 13:30:00,123.04,123.1,122.9,122.9,6997.0,112.2762,112.3309,112.1484,112.1484,6997.0
2022-04-08 13:35:00,122.97,123.01,122.9,122.97,4628.0,112.2123,112.2488,112.1484,112.2123,4628.0
2022-04-08 13:40:00,122.92,122.96,122.81,122.87,2610.0,112.1667,112.2032,112.0663,112.1211,2610.0
2022-04-08 13:45:00,122.83,122.86,122.7,122.83,6662.0,112.0846,112.1119,111.9659,112.0846,6662.0
2022-04-08 13:50:00,122.84,123.08,122.82,122.82,7846.0,112.0937,112.3127,112.0754,112.0754,7846.0
2022-04-08 13:55:00,122.76,122.85,122.63,122.72,4805.0,112.0207,112.1028,111.9021,111.9842,4805.0
2022-04-08 14:00:00,122.67,122.94,122.54,122.72,4004.0,111.9386,112.1849,111.8199,111.9842,4004.0
2022-04-08 14:05:00,122.66,122.85,122.62,122.8,8735.0,111.9294,112.1028,111.8929,112.0572,8735.0
2022-04-08 14:10:00,122.8,122.9,122.75,122.9,4147.0,112.0572,112.1484,112.0116,112.1484,4147.0
2022-04-08 14:15:00,122.93,123.02,122.92,122.94,3635.0,112.1758,112.2579,112.1667,112.1849,3635.0
2022-04-08 14:20:00,122.98,123.18,122.84,122.84,4508.0,112.2214,112.4039,112.0937,112.0937,4508.0
2022-04-08 14:25:00,122.82,122.82,122.43,122.57,3200.0,112.0754,112.0754,111.7196,111.8473,3200.0
2022-04-08 14:30:00,122.56,122.56,122.41,122.41,4864.0,111.8382,111.8382,111.7013,111.7013,4864.0
2022-04-08 14:35:00,122.36,122.58,122.35,122.54,5972.0,111.6557,111.8564,111.6466,111.8199,5972.0
2022-04-08 14:40:00,122.46,122.52,122.07,122.08,7465.0,111.7469,111.8017,111.3911,111.4002,7465.0
2022-04-08 14:45:00,122.08,122.42,122.06,122.37,11123.0,111.4002,111.7104,111.3819,111.6648,11123.0
2022-04-08 14:50:00,122.37,122.81,122.28,122.8,5357.0,111.6648,112.0663,111.5827,112.0572,5357.0
2022-04-08 14:55:00,122.76,122.76,122.57,122.65,6448.0,112.0207,112.0207,111.8473,111.9203,6448.0
2022-04-08 15:00:00,122.61,122.68,122.47,122.48,5206.0,111.8838,111.9477,111.7561,111.7652,5206.0
2022-04-08 15:05:00,122.48,122.51,122.19,122.19,8702.0,111.7652,111.7926,111.5006,111.5006,8702.0
2022-04-08 15:10:00,122.17,122.67,122.13,122.52,10270.0,111.4823,111.9386,111.4458,111.8017,10270.0
2022-04-08 15:15:00,122.45,122.69,122.3,122.32,10573.0,111.7378,111.9568,111.6009,111.6192,10573.0
2022-04-08 15:20:00,122.32,122.75,122.32,122.63,12796.0,111.6192,112.0116,111.6192,111.9021,12796.0
2022-04-08 15:25:00,122.65,122.71,122.56,122.64,10769.0,111.9203,111.9751,111.8382,111.9112,10769.0
2022-04-08 15:30:00,122.65,122.71,122.36,122.36,13584.0,111.9203,111.9751,111.6557,111.6557,13584.0
2022-04-08 15:35:00,122.36,122.45,122.24,122.37,12173.0,111.6557,111.7378,111.5462,111.6648,12173.0
2022-04-08 15:40:00,122.36,122.65,122.21,122.59,21737.0,111.6557,111.9203,111.5188,111.8656,21737.0
2022-04-08 15:45:00,122.61,122.67,122.4,122.42,18939.0,111.8838,111.9386,111.6922,111.7104,18939.0
2022-04-08 15:50:00,122.42,122.56,122.07,122.11,25963.0,111.7104,111.8382,111.3911,111.4276,25963.0
2022-04-08 15:55:00,122.14,122.38,122.08,122.26,59131.0,111.4549,111.6739,111.4002,111.5644,59131.0
2022-04-11 09:30:00,121.3,122.48,120.95,121.71,38447.0,110.6884,111.7652,110.369,111.0625,38447.0
2022-04-11 09:35:00,121.81,122.77,121.56,122.39,10677.0,111.1538,112.0298,110.9257,111.6831,10677.0
2022-04-11 09:40:00,122.52,123.65,122.38,123.27,24215.0,111.8017,112.8328,111.6739,112.4861,24215.0
2022-04-11 09:45:00,123.44,124.26,123.28,124.02,16692.0,112.6412,113.3895,112.4952,113.1705,16692.0
2022-04-11 09:50:00,123.81,124.26,123.48,123.89,21872.0,112.9788,113.3895,112.6777,113.0518,21872.0
2022-04-11 09:55:00,123.96,124.35,123.63,124.02,15219.0,113.1157,113.4716,112.8146,113.1705,15219.0
2022-04-11 10:00:00,123.93,124.27,123.46,123.62,9962.0,113.0883,113.3986,112.6595,112.8055,9962.0
2022-04-11 10:05:00,123.62,124.11,123.25,123.87,21453.0,112.8055,113.2526,112.4678,113.0336,21453.0
2022-04-11 10:10:00,123.92,124.13,123.21,123.34,26071.0,113.0792,113.2708,112.4313,112.55,26071.0
2022-04-11 10:15:00,123.44,123.61,122.91,123.04,14905.0,112.6412,112.7963,112.1576,112.2762,14905.0
2022-04-11 10:20:00,123.03,123.55,123.03,123.35,9668.0,112.2671,112.7416,112.2671,112.5591,9668.0
2022-04-11 10:25:00,123.5,123.5,122.97,123.15,10820.0,112.696,112.696,112.2123,112.3766,10820.0
2022-04-11 10:30:00,123.24,123.65,123.07,123.5,9520.0,112.4587,112.8328,112.3036,112.696,9520.0
2022-04-11 10:35:00,123.5,123.6,123.12,123.25,21351.0,112.696,112.7872,112.3492,112.4678,21351.0
2022-04-11 10:40:00,123.23,123.23,122.68,122.72,4901.0,112.4496,112.4496,111.9477,111.9842,4901.0
2022-04-11 10:45:00,122.77,122.82,122.51,122.52,7344.0,112.0298,112.0754,111.7926,111.8017,7344.0
2022-04-11 10:50:00,122.45,122.6,122.38,122.47,7986.0,111.7378,111.8747,111.6739,111.7561,7986.0
2022-04-11 10:55:00,122.53,122.66,122.09,122.1,8565.0,111.8108,111.9294,111.4093,111.4184,8565.0
2022-04-11 11:00:00,122.06,122.21,121.92,122.13,8353.0,111.3819,111.5188,111.2542,111.4458,8353.0
2022-04-11 11:05:00,122.13,122.28,121.97,122.15,7722.0,111.4458,111.5827,111.2998,111.4641,7722.0
2022-04-11 11:10:00,122.19,122.35,121.96,122.03,6643.0,111.5006,111.6466,111.2907,111.3546,6643.0
2022-04-11 11:15:00,122.03,122.39,122.02,122.27,5423.0,111.3546,111.6831,111.3454,111.5736,5423.0
2022-04-11 11:20:00,122.34,122.53,122.29,122.34,6684.0,111.6374,111.8108,111.5918,111.6374,6684.0
2022-04-11 11:25:00,122.32,122.59,122.32,122.51,3734.0,111.6192,111.8656,111.6192,111.7926,3734.0
2022-04-11 11:30:00,122.57,122.74,122.49,122.58,3906.0,111.8473,112.0024,111.7743,111.8564,3906.0
2022-04-11 11:35:00,122.56,122.88,122.56,122.74,4956.0,111.8382,112.1302,111.8382,112.0024,4956.0
2022-04-11 11:40:00,122.66,122.83,122.64,122.76,4568.0,111.9294,112.0846,111.9112,112.0207,4568.0
2022-04-11 11:45:00,122.76,122.9,122.52,122.53,4373.0,112.0207,112.1484,111.8017,111.8108,4373.0
2022-04-11 11:50:00,122.49,122.76,122.37,122.76,3531.0,111.7743,112.0207,111.6648,112.0207,3531.0
2022-04-11 11:55:00,122.8,122.93,122.63,122.74,3465.0,112.0572,112.1758,111.9021,112.0024,3465.0
2022-04-11 12:00:00,122.62,122.66,122.48,122.66,3517.0,111.8929,111.9294,111.7652,111.9294,3517.0
2022-04-11 12:05:00,122.63,122.74,122.57,122.66,2419.0,111.9021,112.0024,111.8473,111.9294,2419.0
2022-04-11 12:10:00,122.72,122.82,122.56,122.56,3646.0,111.9842,112.0754,111.8382,111.8382,3646.0
2022-04-11 12:15:00,122.53,122.72,122.52,122.62,4026.0,111.8108,111.9842,111.8017,111.8929,4026.0
2022-04-11 12:20:00,122.66,122.77,122.45,122.51,6388.0,111.9294,112.0298,111.7378,111.7926,6388.0
2022-04-11 12:25:00,122.48,122.48,122.27,122.3,3646.0,111.7652,111.7652,111.5736,111.6009,3646.0
2022-04-11 12:30:00,122.32,122.33,122.08,122.18,5142.0,111.6192,111.6283,111.4002,111.4914,5142.0
2022-04-11 12:35:00,122.25,122.48,122.15,122.48,3256.0,111.5553,111.7652,111.4641,111.7652,3256.0
2022-04-11 12:40:00,122.46,122.56,122.39,122.44,4331.0,111.7469,111.8382,111.6831,111.7287,4331.0
2022-04-11 12:45:00,122.52,122.58,122.33,122.44,3615.0,111.8017,111.8564,111.6283,111.7287,3615.0
2022-04-11 12:50:00,122.39,122.44,122.22,122.33,2702.0,111.6831,111.7287,111.5279,111.6283,2702.0
2022-04-11 12:55:00,122.31,122.58,122.31,122.58,6561.0,111.6101,111.8564,111.6101,111.8564,6561.0
2022-04-11 13:00:00,122.77,123.0,122.72,122.75,3770.0,112.0298,112.2397,111.9842,112.0116,3770.0
2022-04-11 13:05:00,122.8,122.99,122.77,122.96,2593.0,112.0572,112.2306,112.0298,112.2032,2593.0
2022-04-11 13:10:00,122.83,122.97,122.72,122.9,7508.0,112.0846,112.2123,111.9842,112.1484,7508.0
2022-04-11 13:15:00,122.88,122.93,122.65,122.68,6098.0,112.1302,112.1758,111.9203,111.9477,6098.0
2022-04-11 13:20:00,122.76,122.83,122.64,122.7,4436.0,112.0207,112.0846,111.9112,111.9659,4436.0
2022-04-11 13:25:00,122.82,122.89,122.64,122.8,6427.0,112.0754,112.1393,111.9112,112.0572,6427.0
2022-04-11 13:30:00,122.84,123.12,122.84,123.02,5870.0,112.0937,112.3492,112.0937,112.2579,5870.0
2022-04-11 13:35:00,123.08,123.17,122.83,122.9,4099.0,112.3127,112.3948,112.0846,112.1484,4099.0
2022-04-11 13:40:00,123.02,123.02,122.89,122.91,21860.0,112.2579,112.2579,112.1393,112.1576,21860.0
2022-04-11 13:45:00,122.88,122.99,122.69,122.69,4945.0,112.1302,112.2306,111.9568,111.9568,4945.0
2022-04-11 13:50:00,122.72,122.75,122.62,122.62,8583.0,111.9842,112.0116,111.8929,111.8929,8583.0
2022-04-11 13:55:00,122.61,122.73,122.52,122.72,6830.0,111.8838,111.9933,111.8017,111.9842,6830.0
2022-04-11 14:00:00,122.75,122.87,122.41,122.62,6014.0,112.0116,112.1211,111.7013,111.8929,6014.0
2022-04-11 14:05:00,122.64,122.8,122.57,122.73,4775.0,111.9112,112.0572,111.8473,111.9933,4775.0
2022-04-11 14:10:00,122.68,122.69,122.22,122.28,5977.0,111.9477,111.9568,111.5279,111.5827,5977.0
2022-04-11 14:15:00,122.23,122.36,122.19,122.26,2651.0,111.5371,111.6557,111.5006,111.5644,2651.0
2022-04-11 14:20:00,122.22,122.25,122.15,122.16,6889.0,111.5279,111.5553,111.4641,111.4732,6889.0
2022-04-11 14:25:00,122.15,122.21,122.05,122.15,9304.0,111.4641,111.5188,111.3728,111.4641,9304.0
2022-04-11 14:30:00,122.09,122.12,122.01,122.11,5410.0,111.4093,111.4367,111.3363,111.4276,5410.0
2022-04-11 14:35:00,122.1,122.19,122.02,122.08,5666.0,111.4184,111.5006,111.3454,111.4002,5666.0
2022-04-11 14:40:00,122.12,122.15,121.92,122.06,4639.0,111.4367,111.4641,111.2542,111.3819,4639.0
2022-04-11 14:45:00,122.09,122.52,122.01,122.52,25875.0,111.4093,111.8017,111.3363,111.8017,25875.0
2022-04-11 14:50:00,122.47,122.53,122.22,122.28,6512.0,111.7561,111.8108,111.5279,111.5827,6512.0
2022-04-11 14:55:00,122.32,122.46,122.23,122.45,8891.0,111.6192,111.7469,111.5371,111.7378,8891.0
2022-04-11 15:00:00,122.5,122.67,122.16,122.17,14106.0,111.7834,111.9386,111.4732,111.4823,14106.0
2022-04-11 15:05:00,122.17,122.29,122.16,122.24,6756.0,111.4823,111.5918,111.4732,111.5462,6756.0
2022-04-11 15:10:00,122.32,122.4,122.03,122.03,9171.0,111.6192,111.6922,111.3546,111.3546,9171.0
2022-04-11 15:15:00,122.06,122.26,121.92,122.08,14024.0,111.3819,111.5644,111.2542,111.4002,14024.0
2022-04-11 15:20:00,122.17,122.22,122.05,122.12,11315.0,111.4823,111.5279,111.3728,111.4367,11315.0
2022-04-11 15:25:00,122.11,122.14,121.9,121.99,8034.0,111.4276,111.4549,111.2359,111.3181,8034.0
2022-04-11 15:30:00,121.99,122.08,121.64,121.67,15670.0,111.3181,111.4002,110.9987,111.026,15670.0
2022-04-11 15:35:00,121.63,121.68,121.49,121.64,18892.0,110.9895,111.0352,110.8618,110.9987,18892.0
2022-04-11 15:40:00,121.63,121.71,121.49,121.58,17010.0,110.9895,111.0625,110.8618,110.9439,17010.0
2022-04-11 15:45:00,121.57,121.67,121.5,121.53,18503.0,110.9348,111.026,110.8709,110.8983,18503.0
2022-04-11 15:50:00,121.39,121.55,120.92,121.08,94811.0,110.7705,110.9165,110.3417,110.4877,94811.0
2022-04-11 15:55:00,121.12,121.17,120.82,120.98,194046.0,110.5242,110.5698,110.2504,110.3964,194046.0
2022-04-12 09:30:00,122.37,122.8,121.36,121.87,72490.0,111.6648,112.0572,110.7432,111.2086,72490.0
2022-04-12 09:35:00,121.91,122.5,121.71,122.39,14797.0,111.2451,111.7834,111.0625,111.6831,14797.0
2022-04-12 09:40:00,122.38,122.41,122.03,122.16,12740.0,111.6739,111.7013,111.3546,111.4732,12740.0
2022-04-12 09:45:00,122.14,123.09,121.91,122.88,25357.0,111.4549,112.3218,111.2451,112.1302,25357.0
2022-04-12 09:50:00,122.81,123.57,122.74,123.33,17398.0,112.0663,112.7598,112.0024,112.5408,17398.0
2022-04-12 09:55:00,123.28,123.28,122.76,123.07,17935.0,112.4952,112.4952,112.0207,112.3036,17935.0
2022-04-12 10:00:00,123.09,123.16,122.68,122.72,9126.0,112.3218,112.3857,111.9477,111.9842,9126.0
2022-04-12 10:05:00,122.75,122.75,122.19,122.55,9346.0,112.0116,112.0116,111.5006,111.8291,9346.0
2022-04-12 10:10:00,122.65,122.84,122.56,122.74,4441.0,111.9203,112.0937,111.8382,112.0024,4441.0
2022-04-12 10:15:00,122.71,122.9,122.34,122.44,10965.0,111.9751,112.1484,111.6374,111.7287,10965.0
2022-04-12 10:20:00,122.49,122.92,122.48,122.73,7999.0,111.7743,112.1667,111.7652,111.9933,7999.0
2022-04-12 10:25:00,122.84,122.94,122.61,122.62,9503.0,112.0937,112.1849,111.8838,111.8929,9503.0
2022-04-12 10:30:00,122.51,122.65,122.28,122.57,3432.0,111.7926,111.9203,111.5827,111.8473,3432.0
2022-04-12 10:35:00,122.6,122.74,121.99,122.22,4719.0,111.8747,112.0024,111.3181,111.5279,4719.0
2022-04-12 10:40:00,122.18,122.18,121.78,121.9,6134.0,111.4914,111.4914,111.1264,111.2359,6134.0
2022-04-12 10:45:00,121.92,122.13,121.41,121.53,5617.0,111.2542,111.4458,110.7888,110.8983,5617.0
2022-04-12 10:50:00,121.36,121.62,121.25,121.4,8477.0,110.7432,110.9804,110.6428,110.7797,8477.0
2022-04-12 10:55:00,121.43,121.77,121.37,121.73,4632.0,110.807,111.1173,110.7523,111.0808,4632.0
2022-04-12 11:00:00,121.65,121.85,121.56,121.61,4738.0,111.0078,111.1903,110.9257,110.9713,4738.0
2022-04-12 11:05:00,121.5,121.5,120.97,120.97,8319.0,110.8709,110.8709,110.3873,110.3873,8319.0
2022-04-12 11:10:00,120.98,121.34,120.94,121.26,4510.0,110.3964,110.7249,110.3599,110.6519,4510.0
2022-04-12 11:15:00,121.34,121.55,121.24,121.55,3910.0,110.7249,110.9165,110.6337,110.9165,3910.0
2022-04-12 11:20:00,121.54,121.99,121.46,121.98,5460.0,110.9074,111.3181,110.8344,111.3089,5460.0
2022-04-12 11:25:00,122.05,122.69,122.05,122.62,5617.0,111.3728,111.9568,111.3728,111.8929,5617.0
2022-04-12 11:30:00,122.67,122.94,122.67,122.79,6434.0,111.9386,112.1849,111.9386,112.0481,6434.0
2022-04-12 11:35:00,122.82,122.9,122.6,122.78,12019.0,112.0754,112.1484,111.8747,112.0389,12019.0
2022-04-12 11:40:00,122.79,123.17,122.77,123.07,8257.0,112.0481,112.3948,112.0298,112.3036,8257.0
2022-04-12 11:45:00,123.15,123.3,122.98,122.99,11558.0,112.3766,112.5135,112.2214,112.2306,11558.0
2022-04-12 11:50:00,123.0,123.12,122.76,122.97,7562.0,112.2397,112.3492,112.0207,112.2123,7562.0
2022-04-12 11:55:00,123.01,123.01,122.82,122.91,3869.0,112.2488,112.2488,112.0754,112.1576,3869.0
2022-04-12 12:00:00,122.92,122.97,122.69,122.77,5788.0,112.1667,112.2123,111.9568,112.0298,5788.0
2022-04-12 12:05:00,122.76,122.8,122.42,122.54,4316.0,112.0207,112.0572,111.7104,111.8199,4316.0
2022-04-12 12:10:00,122.59,122.65,122.44,122.53,3491.0,111.8656,111.9203,111.7287,111.8108,3491.0
2022-04-12 12:15:00,122.6,123.12,122.59,123.02,5738.0,111.8747,112.3492,111.8656,112.2579,5738.0
2022-04-12 12:20:00,122.97,123.01,122.73,122.75,5217.0,112.2123,112.2488,111.9933,112.0116,5217.0
2022-04-12 12:25:00,122.71,122.79,122.48,122.66,4064.0,111.9751,112.0481,111.7652,111.9294,4064.0
2022-04-12 12:30:00,122.68,122.81,122.62,122.69,3901.0,111.9477,112.0663,111.8929,111.9568,3901.0
2022-04-12 12:35:00,122.65,122.9,122.64,122.83,3037.0,111.9203,112.1484,111.9112,112.0846,3037.0
2022-04-12 12:40:00,122.85,123.01,122.7,122.81,3647.0,112.1028,112.2488,111.9659,112.0663,3647.0
2022-04-12 12:45:00,122.78,123.02,122.65,122.98,3715.0,112.0389,112.2579,111.9203,112.2214,3715.0
2022-04-12 12:50:00,122.97,123.24,122.94,123.01,4317.0,112.2123,112.4587,112.1849,112.2488,4317.0
2022-04-12 12:55:00,123.08,123.15,122.97,122.97,2996.0,112.3127,112.3766,112.2123,112.2123,2996.0
2022-04-12 13:00:00,123.01,123.01,122.57,122.78,3620.0,112.2488,112.2488,111.8473,112.0389,3620.0
2022-04-12 13:05:00,122.84,123.02,122.65,122.7,3649.0,112.0937,112.2579,111.9203,111.9659,3649.0
2022-04-12 13:10:00,122.89,123.25,122.84,123.08,4725.0,112.1393,112.4678,112.0937,112.3127,4725.0
2022-04-12 13:15:00,123.04,123.08,122.79,123.06,3753.0,112.2762,112.3127,112.0481,112.2944,3753.0
2022-04-12 13:20:00,123.14,123.27,122.84,122.96,7460.0,112.3674,112.4861,112.0937,112.2032,7460.0
2022-04-12 13:25:00,123.02,123.02,122.77,122.92,2600.0,112.2579,112.2579,112.0298,112.1667,2600.0
2022-04-12 13:30:00,122.91,123.0,122.66,122.94,3188.0,112.1576,112.2397,111.9294,112.1849,3188.0
2022-04-12 13:35:00,122.9,123.0,122.74,122.75,4630.0,112.1484,112.2397,112.0024,112.0116,4630.0
2022-04-12 13:40:00,122.78,122.88,122.59,122.6,4275.0,112.0389,112.1302,111.8656,111.8747,4275.0
2022-04-12 13:45:00,122.64,122.68,122.47,122.56,3600.0,111.9112,111.9477,111.7561,111.8382,3600.0
2022-04-12 13:50:00,122.57,122.57,122.19,122.19,3235.0,111.8473,111.8473,111.5006,111.5006,3235.0
2022-04-12 13:55:00,122.2,122.2,122.08,122.12,5160.0,111.5097,111.5097,111.4002,111.4367,5160.0
2022-04-12 14:00:00,122.11,122.11,121.74,121.94,7312.0,111.4276,111.4276,111.0899,111.2724,7312.0
2022-04-12 14:05:00,121.93,122.24,121.93,122.17,3325.0,111.2633,111.5462,111.2633,111.4823,3325.0
2022-04-12 14:10:00,122.1,122.1,121.56,121.56,8776.0,111.4184,111.4184,110.9257,110.9257,8776.0
2022-04-12 14:15:00,121.54,121.56,121.16,121.32,4280.0,110.9074,110.9257,110.5607,110.7067,4280.0
2022-04-12 14:20:00,121.32,121.48,121.22,121.22,5566.0,110.7067,110.8527,110.6154,110.6154,5566.0
2022-04-12 14:25:00,121.18,121.31,121.09,121.15,11244.0,110.5789,110.6975,110.4968,110.5515,11244.0
2022-04-12 14:30:00,121.07,121.23,120.9,121.05,8592.0,110.4785,110.6245,110.3234,110.4603,8592.0
2022-04-12 14:35:00,121.06,121.35,121.0,121.08,6622.0,110.4694,110.734,110.4147,110.4877,6622.0
2022-04-12 14:40:00,121.09,121.2,120.95,121.18,6693.0,110.4968,110.5972,110.369,110.5789,6693.0
2022-04-12 14:45:00,121.19,121.41,121.03,121.18,19451.0,110.588,110.7888,110.442,110.5789,19451.0
2022-04-12 14:50:00,121.09,121.21,120.89,121.13,21017.0,110.4968,110.6063,110.3143,110.5333,21017.0
2022-04-12 14:55:00,121.07,121.22,120.93,121.02,13580.0,110.4785,110.6154,110.3508,110.4329,13580.0
2022-04-12 15:00:00,120.95,121.03,120.54,120.61,8369.0,110.369,110.442,109.9949,110.0588,8369.0
2022-04-12 15:05:00,120.57,120.66,120.36,120.36,10521.0,110.0223,110.1044,109.8306,109.8306,10521.0
2022-04-12 15:10:00,120.38,120.55,120.35,120.44,6594.0,109.8489,110.004,109.8215,109.9036,6594.0
2022-04-12 15:15:00,120.46,120.54,120.37,120.5,8514.0,109.9219,109.9949,109.8398,109.9584,8514.0
2022-04-12 15:20:00,120.58,120.8,120.39,120.39,25402.0,110.0314,110.2322,109.858,109.858,25402.0
2022-04-12 15:25:00,120.37,120.37,120.03,120.17,15701.0,109.8398,109.8398,109.5295,109.6573,15701.0
2022-04-12 15:30:00,120.17,120.31,119.92,120.04,22284.0,109.6573,109.785,109.4291,109.5386,22284.0
2022-04-12 15:35:00,120.03,120.43,120.02,120.41,11581.0,109.5295,109.8945,109.5204,109.8763,11581.0
2022-04-12 15:40:00,120.39,120.55,120.29,120.41,14719.0,109.858,110.004,109.7668,109.8763,14719.0
2022-04-12 15:45:00,120.39,120.84,120.31,120.79,20398.0,109.858,110.2687,109.785,110.223,20398.0
2022-04-12 15:50:00,120.75,120.8,120.32,120.41,23596.0,110.1865,110.2322,109.7941,109.8763,23596.0
2022-04-12 15:55:00,120.44,120.45,120.19,120.32,56950.0,109.9036,109.9128,109.6755,109.7941,56950.0
2022-04-13 09:30:00,120.58,120.7,119.76,119.9,33222.0,110.0314,110.1409,109.2831,109.4109,33222.0
2022-04-13 09:35:00,120.02,120.79,120.02,120.63,8238.0,109.5204,110.223,109.5204,110.077,8238.0
2022-04-13 09:40:00,120.58,121.2,120.56,121.09,9626.0,110.0314,110.5972,110.0132,110.4968,9626.0
2022-04-13 09:45:00,120.94,121.74,120.87,121.27,8136.0,110.3599,111.0899,110.296,110.661,8136.0
2022-04-13 09:50:00,121.22,121.67,121.17,121.33,8160.0,110.6154,111.026,110.5698,110.7158,8160.0
2022-04-13 09:55:00,121.42,121.45,120.88,121.03,3200.0,110.7979,110.8253,110.3052,110.442,3200.0
2022-04-13 10:00:00,121.08,121.5,120.82,121.5,9234.0,110.4877,110.8709,110.2504,110.8709,9234.0
2022-04-13 10:05:00,121.5,122.08,121.49,121.54,12498.0,110.8709,111.4002,110.8618,110.9074,12498.0
2022-04-13 10:10:00,121.4,121.72,121.4,121.58,3429.0,110.7797,111.0717,110.7797,110.9439,3429.0
2022-04-13 10:15:00,121.79,122.02,121.78,121.99,4034.0,111.1355,111.3454,111.1264,111.3181,4034.0
2022-04-13 10:20:00,121.9,122.26,121.9,122.25,8697.0,111.2359,111.5644,111.2359,111.5553,8697.0
2022-04-13 10:25:00,122.19,122.39,122.11,122.31,7993.0,111.5006,111.6831,111.4276,111.6101,7993.0
2022-04-13 10:30:00,122.32,122.68,122.23,122.37,7877.0,111.6192,111.9477,111.5371,111.6648,7877.0
2022-04-13 10:35:00,122.47,122.48,122.02,122.07,13801.0,111.7561,111.7652,111.3454,111.3911,13801.0
2022-04-13 10:40:00,121.9,122.18,121.68,122.17,8804.0,111.2359,111.4914,111.0352,111.4823,8804.0
2022-04-13 10:45:00,122.27,122.34,122.08,122.09,4915.0,111.5736,111.6374,111.4002,111.4093,4915.0
2022-04-13 10:50:00,122.05,122.31,122.05,122.12,5419.0,111.3728,111.6101,111.3728,111.4367,5419.0
2022-04-13 10:55:00,122.16,122.37,122.0,122.31,4590.0,111.4732,111.6648,111.3272,111.6101,4590.0
2022-04-13 11:00:00,122.36,122.77,122.26,122.71,6199.0,111.6557,112.0298,111.5644,111.9751,6199.0
2022-04-13 11:05:00,122.67,122.77,122.61,122.64,6071.0,111.9386,112.0298,111.8838,111.9112,6071.0
2022-04-13 11:10:00,122.63,122.74,122.5,122.74,6919.0,111.9021,112.0024,111.7834,112.0024,6919.0
2022-04-13 11:15:00,122.78,123.09,122.72,123.01,6467.0,112.0389,112.3218,111.9842,112.2488,6467.0
2022-04-13 11:20:00,122.97,123.03,122.86,122.96,6866.0,112.2123,112.2671,112.1119,112.2032,6866.0
2022-04-13 11:25:00,123.02,123.2,122.87,122.87,3300.0,112.2579,112.4222,112.1211,112.1211,3300.0
2022-04-13 11:30:00,123.01,123.06,122.64,122.71,8436.0,112.2488,112.2944,111.9112,111.9751,8436.0
2022-04-13 11:35:00,122.65,122.72,122.48,122.57,4635.0,111.9203,111.9842,111.7652,111.8473,4635.0
2022-04-13 11:40:00,122.61,122.67,122.49,122.67,6225.0,111.8838,111.9386,111.7743,111.9386,6225.0
2022-04-13 11:45:00,122.67,122.68,122.49,122.59,3201.0,111.9386,111.9477,111.7743,111.8656,3201.0
2022-04-13 11:50:00,122.52,122.55,122.42,122.44,2329.0,111.8017,111.8291,111.7104,111.7287,2329.0
2022-04-13 11:55:00,122.4,122.7,122.4,122.58,2713.0,111.6922,111.9659,111.6922,111.8564,2713.0
2022-04-13 12:00:00,122.61,122.65,122.38,122.65,1913.0,111.8838,111.9203,111.6739,111.9203,1913.0
2022-04-13 12:05:00,122.66,122.66,122.37,122.41,2925.0,111.9294,111.9294,111.6648,111.7013,2925.0
2022-04-13 12:10:00,122.34,122.34,121.83,122.07,4492.0,111.6374,111.6374,111.172,111.3911,4492.0
2022-04-13 12:15:00,122.15,122.15,121.94,122.13,1320.0,111.4641,111.4641,111.2724,111.4458,1320.0
2022-04-13 12:20:00,122.1,122.22,121.95,122.22,3239.0,111.4184,111.5279,111.2816,111.5279,3239.0
2022-04-13 12:25:00,122.26,122.33,122.05,122.05,2435.0,111.5644,111.6283,111.3728,111.3728,2435.0
2022-04-13 12:30:00,121.98,122.14,121.98,122.14,2063.0,111.3089,111.4549,111.3089,111.4549,2063.0
2022-04-13 12:35:00,122.18,122.48,122.17,122.39,4162.0,111.4914,111.7652,111.4823,111.6831,4162.0
2022-04-13 12:40:00,122.39,122.54,122.21,122.21,3941.0,111.6831,111.8199,111.5188,111.5188,3941.0
2022-04-13 12:45:00,122.23,122.24,122.07,122.1,2203.0,111.5371,111.5462,111.3911,111.4184,2203.0
2022-04-13 12:50:00,122.09,122.29,122.09,122.29,1308.0,111.4093,111.5918,111.4093,111.5918,1308.0
2022-04-13 12:55:00,122.32,122.34,122.13,122.15,2660.0,111.6192,111.6374,111.4458,111.4641,2660.0
2022-04-13 13:00:00,122.22,122.31,121.97,122.28,2300.0,111.5279,111.6101,111.2998,111.5827,2300.0
2022-04-13 13:05:00,122.2,122.21,122.03,122.2,1271.0,111.5097,111.5188,111.3546,111.5097,1271.0
2022-04-13 13:10:00,122.15,122.35,122.13,122.23,1342.0,111.4641,111.6466,111.4458,111.5371,1342.0
2022-04-13 13:15:00,122.11,122.11,121.71,121.78,2415.0,111.4276,111.4276,111.0625,111.1264,2415.0
2022-04-13 13:20:00,121.83,122.02,121.8,121.91,2468.0,111.172,111.3454,111.1447,111.2451,2468.0
2022-04-13 13:25:00,121.88,121.93,121.7,121.93,2902.0,111.2177,111.2633,111.0534,111.2633,2902.0
2022-04-13 13:30:00,121.93,121.93,121.69,121.78,4061.0,111.2633,111.2633,111.0443,111.1264,4061.0
2022-04-13 13:35:00,121.8,121.8,121.54,121.63,2653.0,111.1447,111.1447,110.9074,110.9895,2653.0
2022-04-13 13:40:00,121.73,121.75,121.57,121.71,4091.0,111.0808,111.099,110.9348,111.0625,4091.0
2022-04-13 13:45:00,121.68,121.76,121.58,121.64,3521.0,111.0352,111.1082,110.9439,110.9987,3521.0
2022-04-13 13:50:00,121.62,121.62,121.2,121.2,3315.0,110.9804,110.9804,110.5972,110.5972,3315.0
2022-04-13 13:55:00,121.16,121.44,121.0,121.38,10961.0,110.5607,110.8162,110.4147,110.7614,10961.0
2022-04-13 14:00:00,121.39,121.49,121.31,121.39,3470.0,110.7705,110.8618,110.6975,110.7705,3470.0
2022-04-13 14:05:00,121.5,121.73,121.48,121.63,2910.0,110.8709,111.0808,110.8527,110.9895,2910.0
2022-04-13 14:10:00,121.53,121.62,121.35,121.62,7351.0,110.8983,110.9804,110.734,110.9804,7351.0
2022-04-13 14:15:00,121.61,121.67,121.46,121.48,3011.0,110.9713,111.026,110.8344,110.8527,3011.0
2022-04-13 14:20:00,121.52,121.55,121.45,121.46,2502.0,110.8892,110.9165,110.8253,110.8344,2502.0
2022-04-13 14:25:00,121.46,121.53,121.4,121.46,3407.0,110.8344,110.8983,110.7797,110.8344,3407.0
2022-04-13 14:30:00,121.41,121.53,121.37,121.5,3921.0,110.7888,110.8983,110.7523,110.8709,3921.0
2022-04-13 14:35:00,121.54,121.61,121.46,121.51,4017.0,110.9074,110.9713,110.8344,110.88,4017.0
2022-04-13 14:40:00,121.52,121.76,121.48,121.76,3827.0,110.8892,111.1082,110.8527,111.1082,3827.0
2022-04-13 14:45:00,121.75,121.88,121.61,121.86,6161.0,111.099,111.2177,110.9713,111.1994,6161.0
2022-04-13 14:50:00,121.9,121.96,121.77,121.9,6333.0,111.2359,111.2907,111.1173,111.2359,6333.0
2022-04-13 14:55:00,121.86,122.02,121.86,121.88,5504.0,111.1994,111.3454,111.1994,111.2177,5504.0
2022-04-13 15:00:00,121.88,121.88,121.67,121.79,3715.0,111.2177,111.2177,111.026,111.1355,3715.0
2022-04-13 15:05:00,121.86,122.1,121.86,122.03,3189.0,111.1994,111.4184,111.1994,111.3546,3189.0
2022-04-13 15:10:00,122.04,122.09,121.96,122.01,5240.0,111.3637,111.4093,111.2907,111.3363,5240.0
2022-04-13 15:15:00,122.0,122.07,121.94,122.06,6923.0,111.3272,111.3911,111.2724,111.3819,6923.0
2022-04-13 15:20:00,122.03,122.21,121.99,122.11,7870.0,111.3546,111.5188,111.3181,111.4276,7870.0
2022-04-13 15:25:00,122.17,122.34,122.13,122.32,6889.0,111.4823,111.6374,111.4458,111.6192,6889.0
2022-04-13 15:30:00,122.41,122.67,122.35,122.64,9291.0,111.7013,111.9386,111.6466,111.9112,9291.0
2022-04-13 15:35:00,122.6,122.72,122.42,122.64,12122.0,111.8747,111.9842,111.7104,111.9112,12122.0
2022-04-13 15:40:00,122.63,122.68,122.46,122.53,10636.0,111.9021,111.9477,111.7469,111.8108,10636.0
2022-04-13 15:45:00,122.56,122.68,122.47,122.52,20388.0,111.8382,111.9477,111.7561,111.8017,20388.0
2022-04-13 15:50:00,122.43,122.54,122.2,122.38,60333.0,111.7196,111.8199,111.5097,111.6739,60333.0
2022-04-13 15:55:00,122.36,122.42,122.11,122.41,76559.0,111.6557,111.7104,111.4276,111.7013,76559.0
2022-04-14 09:30:00,123.01,123.13,122.05,122.5,47611.0,112.2488,112.3583,111.3728,111.7834,47611.0
2022-04-14 09:35:00,122.31,122.31,121.79,121.79,3144.0,111.6101,111.6101,111.1355,111.1355,3144.0
2022-04-14 09:40:00,121.83,121.83,120.73,120.81,5110.0,111.172,111.172,110.1683,110.2413,5110.0
2022-04-14 09:45:00,120.72,120.83,120.6,120.66,5722.0,110.1592,110.2595,110.0497,110.1044,5722.0
2022-04-14 09:50:00,120.84,120.99,120.7,120.94,4607.0,110.2687,110.4055,110.1409,110.3599,4607.0
2022-04-14 09:55:00,120.95,121.02,120.5,120.53,11733.0,110.369,110.4329,109.9584,109.9858,11733.0
2022-04-14 10:00:00,120.49,120.98,120.45,120.74,8281.0,109.9493,110.3964,109.9128,110.1774,8281.0
2022-04-14 10:05:00,120.76,120.76,120.13,120.31,7998.0,110.1957,110.1957,109.6208,109.785,7998.0
2022-04-14 10:10:00,120.4,120.9,120.4,120.85,4001.0,109.8671,110.3234,109.8671,110.2778,4001.0
2022-04-14 10:15:00,120.83,121.11,120.61,120.77,7349.0,110.2595,110.515,110.0588,110.2048,7349.0
2022-04-14 10:20:00,120.71,121.03,120.63,120.89,4271.0,110.15,110.442,110.077,110.3143,4271.0
2022-04-14 10:25:00,120.75,120.98,120.69,120.84,2621.0,110.1865,110.3964,110.1318,110.2687,2621.0
2022-04-14 10:30:00,120.76,120.84,120.65,120.7,6809.0,110.1957,110.2687,110.0953,110.1409,6809.0
2022-04-14 10:35:00,120.55,120.87,120.49,120.58,9373.0,110.004,110.296,109.9493,110.0314,9373.0
2022-04-14 10:40:00,120.58,120.68,120.4,120.41,2823.0,110.0314,110.1227,109.8671,109.8763,2823.0
2022-04-14 10:45:00,120.47,120.68,120.4,120.42,6048.0,109.931,110.1227,109.8671,109.8854,6048.0
2022-04-14 10:50:00,120.39,120.44,120.27,120.39,4960.0,109.858,109.9036,109.7485,109.858,4960.0
2022-04-14 10:55:00,120.37,120.48,120.25,120.3,7086.0,109.8398,109.9402,109.7303,109.7759,7086.0
2022-04-14 11:00:00,120.34,120.59,120.27,120.48,6401.0,109.8124,110.0405,109.7485,109.9402,6401.0
2022-04-14 11:05:00,120.48,120.52,120.29,120.46,2871.0,109.9402,109.9767,109.7668,109.9219,2871.0
2022-04-14 11:10:00,120.4,120.51,120.17,120.4,4837.0,109.8671,109.9675,109.6573,109.8671,4837.0
2022-04-14 11:15:00,120.41,120.71,120.31,120.49,5651.0,109.8763,110.15,109.785,109.9493,5651.0
2022-04-14 11:20:00,120.53,120.78,120.43,120.78,3800.0,109.9858,110.2139,109.8945,110.2139,3800.0
2022-04-14 11:25:00,120.9,120.93,120.68,120.77,4520.0,110.3234,110.3508,110.1227,110.2048,4520.0
2022-04-14 11:30:00,120.75,120.78,120.31,120.31,26659.0,110.1865,110.2139,109.785,109.785,26659.0
2022-04-14 11:35:00,120.28,120.37,120.01,120.03,20833.0,109.7576,109.8398,109.5113,109.5295,20833.0
2022-04-14 11:40:00,120.04,120.23,119.87,120.01,51318.0,109.5386,109.712,109.3835,109.5113,51318.0
2022-04-14 11:45:00,120.03,120.26,119.96,120.2,15365.0,109.5295,109.7394,109.4656,109.6846,15365.0
2022-04-14 11:50:00,120.17,120.2,119.99,120.06,11922.0,109.6573,109.6846,109.493,109.5569,11922.0
2022-04-14 11:55:00,120.04,120.16,119.95,120.03,9039.0,109.5386,109.6481,109.4565,109.5295,9039.0
2022-04-14 12:00:00,120.0,120.1,119.81,119.91,7420.0,109.5021,109.5934,109.3288,109.42,7420.0
2022-04-14 12:05:00,119.79,120.12,119.76,120.06,13283.0,109.3105,109.6116,109.2831,109.5569,13283.0
2022-04-14 12:10:00,119.98,120.06,119.67,119.74,22572.0,109.4839,109.5569,109.201,109.2649,22572.0
2022-04-14 12:15:00,119.77,119.85,119.55,119.66,22723.0,109.2923,109.3653,109.0915,109.1919,22723.0
2022-04-14 12:20:00,119.63,119.7,119.52,119.69,19747.0,109.1645,109.2284,109.0641,109.2193,19747.0
2022-04-14 12:25:00,119.68,119.7,119.46,119.52,24676.0,109.2101,109.2284,109.0094,109.0641,24676.0
2022-04-14 12:30:00,119.5,119.5,119.33,119.5,14545.0,109.0459,109.0459,108.8908,109.0459,14545.0
2022-04-14 12:35:00,119.46,119.68,119.42,119.55,7686.0,109.0094,109.2101,108.9729,109.0915,7686.0
2022-04-14 12:40:00,119.58,119.66,119.5,119.59,15575.0,109.1189,109.1919,109.0459,109.128,15575.0
2022-04-14 12:45:00,119.56,119.59,119.36,119.41,12966.0,109.1006,109.128,108.9181,108.9638,12966.0
2022-04-14 12:50:00,119.44,119.45,119.3,119.3,4510.0,108.9911,109.0003,108.8634,108.8634,4510.0
2022-04-14 12:55:00,119.33,119.65,119.26,119.64,4393.0,108.8908,109.1828,108.8269,109.1736,4393.0
2022-04-14 13:00:00,119.67,119.67,119.54,119.59,5265.0,109.201,109.201,109.0824,109.128,5265.0
2022-04-14 13:05:00,119.6,119.68,119.55,119.56,5665.0,109.1371,109.2101,109.0915,109.1006,5665.0
2022-04-14 13:10:00,119.55,119.65,119.43,119.43,6060.0,109.0915,109.1828,108.982,108.982,6060.0
2022-04-14 13:15:00,119.45,119.52,119.3,119.4,8313.0,109.0003,109.0641,108.8634,108.9546,8313.0
2022-04-14 13:20:00,119.4,119.55,119.39,119.45,4631.0,108.9546,109.0915,108.9455,109.0003,4631.0
2022-04-14 13:25:00,119.53,119.6,119.4,119.43,11365.0,109.0733,109.1371,108.9546,108.982,11365.0
2022-04-14 13:30:00,119.45,119.56,119.37,119.5,6558.0,109.0003,109.1006,108.9273,109.0459,6558.0
2022-04-14 13:35:00,119.55,119.68,119.55,119.65,7706.0,109.0915,109.2101,109.0915,109.1828,7706.0
2022-04-14 13:40:00,119.66,119.73,119.62,119.67,10499.0,109.1919,109.2558,109.1554,109.201,10499.0
2022-04-14 13:45:00,119.67,119.78,119.66,119.68,6695.0,109.201,109.3014,109.1919,109.2101,6695.0
2022-04-14 13:50:00,119.68,119.71,119.62,119.65,10755.0,109.2101,109.2375,109.1554,109.1828,10755.0
2022-04-14 13:55:00,119.65,119.9,119.6,119.9,32154.0,109.1828,109.4109,109.1371,109.4109,32154.0
2022-04-14 14:00:00,119.97,120.23,119.85,120.2,8757.0,109.4748,109.712,109.3653,109.6846,8757.0
2022-04-14 14:05:00,120.21,120.24,119.7,119.7,9118.0,109.6938,109.7211,109.2284,109.2284,9118.0
2022-04-14 14:10:00,119.69,119.79,119.67,119.75,12334.0,109.2193,109.3105,109.201,109.274,12334.0
2022-04-14 14:15:00,119.8,119.9,119.67,119.71,5028.0,109.3196,109.4109,109.201,109.2375,5028.0
2022-04-14 14:20:00,119.62,119.64,119.52,119.52,5590.0,109.1554,109.1736,109.0641,109.0641,5590.0
2022-04-14 14:25:00,119.55,119.78,119.5,119.71,17623.0,109.0915,109.3014,109.0459,109.2375,17623.0
2022-04-14 14:30:00,119.71,119.8,119.47,119.48,8578.0,109.2375,109.3196,109.0185,109.0276,8578.0
2022-04-14 14:35:00,119.46,119.51,119.27,119.35,4684.0,109.0094,109.055,108.836,108.909,4684.0
2022-04-14 14:40:00,119.32,119.35,119.2,119.21,14937.0,108.8816,108.909,108.7721,108.7813,14937.0
2022-04-14 14:45:00,119.25,119.3,118.93,119.01,42465.0,108.8178,108.8634,108.5257,108.5987,42465.0
2022-04-14 14:50:00,119.04,119.18,118.92,118.92,9004.0,108.6261,108.7539,108.5166,108.5166,9004.0
2022-04-14 14:55:00,118.91,118.95,118.65,118.65,22614.0,108.5075,108.544,108.2702,108.2702,22614.0
2022-04-14 15:00:00,118.63,118.9,118.62,118.78,14758.0,108.252,108.4984,108.2429,108.3889,14758.0
2022-04-14 15:05:00,118.8,118.8,118.5,118.5,11382.0,108.4071,108.4071,108.1334,108.1334,11382.0
2022-04-14 15:10:00,118.54,118.58,118.35,118.42,16356.0,108.1699,108.2064,107.9965,108.0604,16356.0
2022-04-14 15:15:00,118.41,118.66,118.41,118.6,18371.0,108.0512,108.2794,108.0512,108.2246,18371.0
2022-04-14 15:20:00,118.58,118.65,118.35,118.36,19966.0,108.2064,108.2702,107.9965,108.0056,19966.0
2022-04-14 15:25:00,118.4,118.4,118.26,118.31,16733.0,108.0421,108.0421,107.9144,107.96,16733.0
2022-04-14 15:30:00,118.34,118.37,118.13,118.16,24688.0,107.9874,108.0147,107.7957,107.8231,24688.0
2022-04-14 15:35:00,118.15,118.2,117.8,117.84,35709.0,107.814,107.8596,107.4946,107.5311,35709.0
2022-04-14 15:40:00,117.84,118.08,117.77,118.02,27017.0,107.5311,107.7501,107.4672,107.6954,27017.0
2022-04-14 15:45:00,118.07,118.1,117.94,117.99,30091.0,107.741,107.7684,107.6224,107.668,30091.0
2022-04-14 15:50:00,117.96,118.12,117.65,117.82,66119.0,107.6406,107.7866,107.3577,107.5129,66119.0
2022-04-14 15:55:00,117.8,117.89,117.69,117.69,97890.0,107.4946,107.5767,107.3942,107.3942,97890.0
2022-04-18 09:30:00,117.38,118.74,117.16,118.73,33503.0,107.1113,108.3524,106.9106,108.3432,33503.0
2022-04-18 09:35:00,118.46,119.52,118.41,118.65,12435.0,108.0969,109.0641,108.0512,108.2702,12435.0
2022-04-18 09:40:00,118.59,118.78,118.37,118.53,7677.0,108.2155,108.3889,108.0147,108.1607,7677.0
2022-04-18 09:45:00,118.51,118.52,117.86,117.91,12112.0,108.1425,108.1516,107.5494,107.595,12112.0
2022-04-18 09:50:00,117.85,118.16,117.6,118.09,24099.0,107.5402,107.8231,107.3121,107.7592,24099.0
2022-04-18 09:55:00,118.1,118.44,117.92,118.27,18533.0,107.7684,108.0786,107.6041,107.9235,18533.0
2022-04-18 10:00:00,118.27,119.0,118.0,118.98,9707.0,107.9235,108.5896,107.6771,108.5714,9707.0
2022-04-18 10:05:00,119.1,119.26,118.94,118.96,7864.0,108.6809,108.8269,108.5349,108.5531,7864.0
2022-04-18 10:10:00,118.9,119.55,118.83,119.32,8510.0,108.4984,109.0915,108.4345,108.8816,8510.0
2022-04-18 10:15:00,119.27,119.64,119.19,119.31,6671.0,108.836,109.1736,108.763,108.8725,6671.0
2022-04-18 10:20:00,119.33,119.62,119.09,119.53,3808.0,108.8908,109.1554,108.6718,109.0733,3808.0
2022-04-18 10:25:00,119.51,120.0,119.51,119.61,6390.0,109.055,109.5021,109.055,109.1463,6390.0
2022-04-18 10:30:00,119.68,119.91,119.59,119.86,6069.0,109.2101,109.42,109.128,109.3744,6069.0
2022-04-18 10:35:00,119.84,119.84,119.42,119.81,4896.0,109.3561,109.3561,108.9729,109.3288,4896.0
2022-04-18 10:40:00,119.86,119.94,119.68,119.79,14636.0,109.3744,109.4474,109.2101,109.3105,14636.0
2022-04-18 10:45:00,119.86,119.95,119.69,119.88,3986.0,109.3744,109.4565,109.2193,109.3926,3986.0
2022-04-18 10:50:00,119.87,119.89,119.53,119.54,7308.0,109.3835,109.4018,109.0733,109.0824,7308.0
2022-04-18 10:55:00,119.56,119.62,119.35,119.57,5370.0,109.1006,109.1554,108.909,109.1098,5370.0
2022-04-18 11:00:00,119.58,119.62,119.34,119.56,4584.0,109.1189,109.1554,108.8999,109.1006,4584.0
2022-04-18 11:05:00,119.59,119.76,119.34,119.44,17251.0,109.128,109.2831,108.8999,108.9911,17251.0
2022-04-18 11:10:00,119.3,119.67,119.3,119.36,3751.0,108.8634,109.201,108.8634,108.9181,3751.0
2022-04-18 11:15:00,119.32,119.43,118.91,119.0,4573.0,108.8816,108.982,108.5075,108.5896,4573.0
2022-04-18 11:20:00,118.96,119.04,118.72,118.78,5113.0,108.5531,108.6261,108.3341,108.3889,5113.0
2022-04-18 11:25:00,118.69,118.89,118.68,118.78,5179.0,108.3067,108.4892,108.2976,108.3889,5179.0
2022-04-18 11:30:00,118.69,118.92,118.68,118.8,4800.0,108.3067,108.5166,108.2976,108.4071,4800.0
2022-04-18 11:35:00,118.87,118.9,118.67,118.69,5943.0,108.471,108.4984,108.2885,108.3067,5943.0
2022-04-18 11:40:00,118.69,118.84,118.51,118.79,5224.0,108.3067,108.4436,108.1425,108.398,5224.0
2022-04-18 11:45:00,118.78,118.78,118.54,118.54,3754.0,108.3889,108.3889,108.1699,108.1699,3754.0
2022-04-18 11:50:00,118.58,118.91,118.54,118.83,5387.0,108.2064,108.5075,108.1699,108.4345,5387.0
2022-04-18 11:55:00,118.81,119.0,118.72,118.96,4346.0,108.4162,108.5896,108.3341,108.5531,4346.0
2022-04-18 12:00:00,118.9,118.9,118.62,118.69,7602.0,108.4984,108.4984,108.2429,108.3067,7602.0
2022-04-18 12:05:00,118.71,118.89,118.5,118.5,3229.0,108.325,108.4892,108.1334,108.1334,3229.0
2022-04-18 12:10:00,118.49,118.5,118.36,118.4,4483.0,108.1242,108.1334,108.0056,108.0421,4483.0
2022-04-18 12:15:00,118.38,118.41,117.89,117.92,12529.0,108.0239,108.0512,107.5767,107.6041,12529.0
2022-04-18 12:20:00,117.92,117.96,117.71,117.84,5914.0,107.6041,107.6406,107.4125,107.5311,5914.0
2022-04-18 12:25:00,117.85,117.85,117.65,117.68,4445.0,107.5402,107.5402,107.3577,107.3851,4445.0
2022-04-18 12:30:00,117.62,117.9,117.62,117.89,5661.0,107.3303,107.5859,107.3303,107.5767,5661.0
2022-04-18 12:35:00,117.91,117.91,117.77,117.89,3352.0,107.595,107.595,107.4672,107.5767,3352.0
2022-04-18 12:40:00,117.82,117.9,117.69,117.87,7973.0,107.5129,107.5859,107.3942,107.5585,7973.0
2022-04-18 12:45:00,117.88,118.0,117.84,117.88,3701.0,107.5676,107.6771,107.5311,107.5676,3701.0
2022-04-18 12:50:00,118.0,118.06,117.9,118.0,3700.0,107.6771,107.7319,107.5859,107.6771,3700.0
2022-04-18 12:55:00,117.96,118.09,117.94,117.95,5368.0,107.6406,107.7592,107.6224,107.6315,5368.0
2022-04-18 13:00:00,117.95,118.01,117.75,117.88,2900.0,107.6315,107.6862,107.449,107.5676,2900.0
2022-04-18 13:05:00,117.9,118.33,117.9,118.23,4262.0,107.5859,107.9782,107.5859,107.887,4262.0
2022-04-18 13:10:00,118.33,118.56,118.27,118.36,4124.0,107.9782,108.1881,107.9235,108.0056,4124.0
2022-04-18 13:15:00,118.35,118.36,118.18,118.23,4993.0,107.9965,108.0056,107.8414,107.887,4993.0
2022-04-18 13:20:00,118.2,118.49,118.14,118.43,5483.0,107.8596,108.1242,107.8049,108.0695,5483.0
2022-04-18 13:25:00,118.39,118.43,118.28,118.34,3972.0,108.033,108.0695,107.9326,107.9874,3972.0
2022-04-18 13:30:00,118.39,119.1,118.39,119.1,5666.0,108.033,108.6809,108.033,108.6809,5666.0
2022-04-18 13:35:00,119.09,119.12,118.85,118.91,4074.0,108.6718,108.6991,108.4527,108.5075,4074.0
2022-04-18 13:40:00,118.9,119.01,118.76,118.91,6261.0,108.4984,108.5987,108.3706,108.5075,6261.0
2022-04-18 13:45:00,118.92,119.13,118.79,119.13,8604.0,108.5166,108.7083,108.398,108.7083,8604.0
2022-04-18 13:50:00,119.08,119.19,118.99,119.13,4975.0,108.6626,108.763,108.5805,108.7083,4975.0
2022-04-18 13:55:00,119.21,119.35,119.08,119.13,6719.0,108.7813,108.909,108.6626,108.7083,6719.0
2022-04-18 14:00:00,119.16,119.27,119.03,119.11,5875.0,108.7356,108.836,108.617,108.69,5875.0
2022-04-18 14:05:00,119.06,119.12,118.96,119.01,3500.0,108.6444,108.6991,108.5531,108.5987,3500.0
2022-04-18 14:10:00,118.96,119.02,118.89,119.01,3280.0,108.5531,108.6079,108.4892,108.5987,3280.0
2022-04-18 14:15:00,119.03,119.23,118.71,118.75,6660.0,108.617,108.7995,108.325,108.3615,6660.0
2022-04-18 14:20:00,118.75,119.22,118.65,119.22,3767.0,108.3615,108.7904,108.2702,108.7904,3767.0
2022-04-18 14:25:00,119.27,119.35,118.96,119.13,4108.0,108.836,108.909,108.5531,108.7083,4108.0
2022-04-18 14:30:00,119.11,119.28,119.09,119.22,6183.0,108.69,108.8451,108.6718,108.7904,6183.0
2022-04-18 14:35:00,119.26,119.43,119.24,119.33,4777.0,108.8269,108.982,108.8086,108.8908,4777.0
2022-04-18 14:40:00,119.32,119.4,119.27,119.32,4197.0,108.8816,108.9546,108.836,108.8816,4197.0
2022-04-18 14:45:00,119.35,119.35,119.1,119.29,4642.0,108.909,108.909,108.6809,108.8543,4642.0
2022-04-18 14:50:00,119.22,119.47,119.19,119.25,5607.0,108.7904,109.0185,108.763,108.8178,5607.0
2022-04-18 14:55:00,119.25,119.3,119.01,119.04,7476.0,108.8178,108.8634,108.5987,108.6261,7476.0
2022-04-18 15:00:00,119.11,119.15,118.84,118.94,5393.0,108.69,108.7265,108.4436,108.5349,5393.0
2022-04-18 15:05:00,119.02,119.08,118.98,119.01,8481.0,108.6079,108.6626,108.5714,108.5987,8481.0
2022-04-18 15:10:00,119.04,119.19,118.92,118.98,8320.0,108.6261,108.763,108.5166,108.5714,8320.0
2022-04-18 15:15:00,118.99,119.1,118.96,119.04,6370.0,108.5805,108.6809,108.5531,108.6261,6370.0
2022-04-18 15:20:00,119.07,119.19,118.94,118.98,7335.0,108.6535,108.763,108.5349,108.5714,7335.0
2022-04-18 15:25:00,118.95,119.06,118.93,119.03,6566.0,108.544,108.6444,108.5257,108.617,6566.0
2022-04-18 15:30:00,119.02,119.02,118.68,118.69,13941.0,108.6079,108.6079,108.2976,108.3067,13941.0
2022-04-18 15:35:00,118.68,118.74,118.5,118.57,12221.0,108.2976,108.3524,108.1334,108.1972,12221.0
2022-04-18 15:40:00,118.6,118.7,118.46,118.63,9563.0,108.2246,108.3159,108.0969,108.252,9563.0
2022-04-18 15:45:00,118.64,118.64,118.35,118.38,13220.0,108.2611,108.2611,107.9965,108.0239,13220.0
2022-04-18 15:50:00,118.35,118.72,118.22,118.69,43922.0,107.9965,108.3341,107.8779,108.3067,43922.0
2022-04-18 15:55:00,118.65,119.35,118.59,119.31,106741.0,108.2702,108.909,108.2155,108.8725,106741.0
2022-04-19 09:30:00,119.49,119.49,118.16,119.12,33324.0,109.0368,109.0368,107.8231,108.6991,33324.0
2022-04-19 09:35:00,119.21,119.21,118.26,118.3,5500.0,108.7813,108.7813,107.9144,107.9509,5500.0
2022-04-19 09:40:00,118.29,119.15,118.25,118.96,5483.0,107.9417,108.7265,107.9052,108.5531,5483.0
2022-04-19 09:45:00,118.95,118.95,118.6,118.72,4299.0,108.544,108.544,108.2246,108.3341,4299.0
2022-04-19 09:50:00,118.73,119.17,118.38,118.8,5400.0,108.3432,108.7448,108.0239,108.4071,5400.0
2022-04-19 09:55:00,118.89,119.19,118.8,119.19,5015.0,108.4892,108.763,108.4071,108.763,5015.0
2022-04-19 10:00:00,119.32,119.46,118.88,119.38,11491.0,108.8816,109.0094,108.4801,108.9364,11491.0
2022-04-19 10:05:00,119.43,119.74,119.25,119.63,8545.0,108.982,109.2649,108.8178,109.1645,8545.0
2022-04-19 10:10:00,119.71,120.16,119.71,120.09,8583.0,109.2375,109.6481,109.2375,109.5843,8583.0
2022-04-19 10:15:00,120.04,120.2,119.79,120.15,6120.0,109.5386,109.6846,109.3105,109.639,6120.0
2022-04-19 10:20:00,120.09,120.12,119.89,119.89,6240.0,109.5843,109.6116,109.4018,109.4018,6240.0
2022-04-19 10:25:00,119.94,120.0,119.8,119.91,7113.0,109.4474,109.5021,109.3196,109.42,7113.0
2022-04-19 10:30:00,119.89,120.19,119.86,120.19,5518.0,109.4018,109.6755,109.3744,109.6755,5518.0
2022-04-19 10:35:00,120.17,120.46,120.04,120.46,6756.0,109.6573,109.9219,109.5386,109.9219,6756.0
2022-04-19 10:40:00,120.44,120.86,120.39,120.86,5900.0,109.9036,110.2869,109.858,110.2869,5900.0
2022-04-19 10:45:00,120.81,120.89,120.71,120.81,7068.0,110.2413,110.3143,110.15,110.2413,7068.0
2022-04-19 10:50:00,120.78,120.89,120.71,120.86,9094.0,110.2139,110.3143,110.15,110.2869,9094.0
2022-04-19 10:55:00,120.91,121.0,120.7,120.7,8349.0,110.3325,110.4147,110.1409,110.1409,8349.0
2022-04-19 11:00:00,120.64,120.72,120.46,120.67,3748.0,110.0862,110.1592,109.9219,110.1135,3748.0
2022-04-19 11:05:00,120.7,120.9,120.67,120.77,3200.0,110.1409,110.3234,110.1135,110.2048,3200.0
2022-04-19 11:10:00,120.87,121.03,120.84,120.92,6931.0,110.296,110.442,110.2687,110.3417,6931.0
2022-04-19 11:15:00,120.89,121.12,120.73,120.77,12889.0,110.3143,110.5242,110.1683,110.2048,12889.0
2022-04-19 11:20:00,120.78,121.07,120.78,120.97,4352.0,110.2139,110.4785,110.2139,110.3873,4352.0
2022-04-19 11:25:00,120.95,121.24,120.95,121.23,4310.0,110.369,110.6337,110.369,110.6245,4310.0
2022-04-19 11:30:00,121.29,121.3,121.01,121.02,6595.0,110.6793,110.6884,110.4238,110.4329,6595.0
2022-04-19 11:35:00,121.07,121.43,121.04,121.42,5517.0,110.4785,110.807,110.4512,110.7979,5517.0
2022-04-19 11:40:00,121.39,121.4,121.16,121.29,8314.0,110.7705,110.7797,110.5607,110.6793,8314.0
2022-04-19 11:45:00,121.3,121.44,121.24,121.42,2888.0,110.6884,110.8162,110.6337,110.7979,2888.0
2022-04-19 11:50:00,121.39,121.41,121.31,121.37,5006.0,110.7705,110.7888,110.6975,110.7523,5006.0
2022-04-19 11:55:00,121.26,121.31,121.1,121.1,6212.0,110.6519,110.6975,110.5059,110.5059,6212.0
2022-04-19 12:00:00,121.16,121.26,121.03,121.26,18364.0,110.5607,110.6519,110.442,110.6519,18364.0
2022-04-19 12:05:00,121.32,121.45,121.25,121.45,4924.0,110.7067,110.8253,110.6428,110.8253,4924.0
2022-04-19 12:10:00,121.43,121.43,121.24,121.27,2438.0,110.807,110.807,110.6337,110.661,2438.0
2022-04-19 12:15:00,121.29,121.41,121.24,121.39,2114.0,110.6793,110.7888,110.6337,110.7705,2114.0
2022-04-19 12:20:00,121.37,121.4,121.28,121.35,2200.0,110.7523,110.7797,110.6702,110.734,2200.0
2022-04-19 12:25:00,121.3,121.3,121.06,121.09,3997.0,110.6884,110.6884,110.4694,110.4968,3997.0
2022-04-19 12:30:00,121.06,121.13,120.92,121.07,3473.0,110.4694,110.5333,110.3417,110.4785,3473.0
2022-04-19 12:35:00,121.11,121.13,121.04,121.1,1695.0,110.515,110.5333,110.4512,110.5059,1695.0
2022-04-19 12:40:00,121.05,121.18,121.01,121.11,2826.0,110.4603,110.5789,110.4238,110.515,2826.0
2022-04-19 12:45:00,121.08,121.18,121.07,121.17,2340.0,110.4877,110.5789,110.4785,110.5698,2340.0
2022-04-19 12:50:00,121.18,121.32,121.18,121.24,3485.0,110.5789,110.7067,110.5789,110.6337,3485.0
2022-04-19 12:55:00,121.24,121.24,121.09,121.12,2942.0,110.6337,110.6337,110.4968,110.5242,2942.0
2022-04-19 13:00:00,121.1,121.23,121.1,121.17,3656.0,110.5059,110.6245,110.5059,110.5698,3656.0
2022-04-19 13:05:00,121.15,121.21,121.12,121.13,2120.0,110.5515,110.6063,110.5242,110.5333,2120.0
2022-04-19 13:10:00,121.1,121.17,121.05,121.12,2619.0,110.5059,110.5698,110.4603,110.5242,2619.0
2022-04-19 13:15:00,121.11,121.25,121.11,121.22,2502.0,110.515,110.6428,110.515,110.6154,2502.0
2022-04-19 13:20:00,121.2,121.33,121.2,121.2,3111.0,110.5972,110.7158,110.5972,110.5972,3111.0
2022-04-19 13:25:00,121.18,121.18,120.87,120.91,4308.0,110.5789,110.5789,110.296,110.3325,4308.0
2022-04-19 13:30:00,120.88,121.02,120.88,120.95,3617.0,110.3052,110.4329,110.3052,110.369,3617.0
2022-04-19 13:35:00,120.95,121.01,120.94,120.96,1221.0,110.369,110.4238,110.3599,110.3782,1221.0
2022-04-19 13:40:00,120.94,120.98,120.83,120.87,4049.0,110.3599,110.3964,110.2595,110.296,4049.0
2022-04-19 13:45:00,120.82,120.97,120.75,120.97,3281.0,110.2504,110.3873,110.1865,110.3873,3281.0
2022-04-19 13:50:00,121.1,121.19,121.06,121.16,3098.0,110.5059,110.588,110.4694,110.5607,3098.0
2022-04-19 13:55:00,121.16,121.16,121.0,121.01,3673.0,110.5607,110.5607,110.4147,110.4238,3673.0
2022-04-19 14:00:00,120.97,121.11,120.92,121.06,3530.0,110.3873,110.515,110.3417,110.4694,3530.0
2022-04-19 14:05:00,121.1,121.13,120.88,120.88,2045.0,110.5059,110.5333,110.3052,110.3052,2045.0
2022-04-19 14:10:00,120.92,120.92,120.68,120.86,6752.0,110.3417,110.3417,110.1227,110.2869,6752.0
2022-04-19 14:15:00,120.74,120.8,120.55,120.66,4912.0,110.1774,110.2322,110.004,110.1044,4912.0
2022-04-19 14:20:00,120.63,120.78,120.5,120.74,4347.0,110.077,110.2139,109.9584,110.1774,4347.0
2022-04-19 14:25:00,120.7,120.71,120.55,120.64,4173.0,110.1409,110.15,110.004,110.0862,4173.0
2022-04-19 14:30:00,120.69,120.78,120.59,120.65,1916.0,110.1318,110.2139,110.0405,110.0953,1916.0
2022-04-19 14:35:00,120.69,120.97,120.64,120.95,5478.0,110.1318,110.3873,110.0862,110.369,5478.0
2022-04-19 14:40:00,121.05,121.19,120.99,121.03,6450.0,110.4603,110.588,110.4055,110.442,6450.0
2022-04-19 14:45:00,121.06,121.07,120.92,120.92,4907.0,110.4694,110.4785,110.3417,110.3417,4907.0
2022-04-19 14:50:00,120.92,121.1,120.88,120.99,3669.0,110.3417,110.5059,110.3052,110.4055,3669.0
2022-04-19 14:55:00,121.03,121.1,120.99,121.09,7893.0,110.442,110.5059,110.4055,110.4968,7893.0
2022-04-19 15:00:00,121.06,121.12,120.8,120.83,4957.0,110.4694,110.5242,110.2322,110.2595,4957.0
2022-04-19 15:05:00,120.83,121.06,120.79,121.02,4112.0,110.2595,110.4694,110.223,110.4329,4112.0
2022-04-19 15:10:00,121.01,121.26,121.01,121.26,17289.0,110.4238,110.6519,110.4238,110.6519,17289.0
2022-04-19 15:15:00,121.28,121.5,121.19,121.46,18873.0,110.6702,110.8709,110.588,110.8344,18873.0
2022-04-19 15:20:00,121.48,121.58,121.36,121.57,13202.0,110.8527,110.9439,110.7432,110.9348,13202.0
2022-04-19 15:25:00,121.57,121.61,121.49,121.54,8849.0,110.9348,110.9713,110.8618,110.9074,8849.0
2022-04-19 15:30:00,121.61,121.69,121.57,121.59,11596.0,110.9713,111.0443,110.9348,110.953,11596.0
2022-04-19 15:35:00,121.59,121.71,121.5,121.65,10871.0,110.953,111.0625,110.8709,111.0078,10871.0
2022-04-19 15:40:00,121.64,121.64,121.46,121.46,14855.0,110.9987,110.9987,110.8344,110.8344,14855.0
2022-04-19 15:45:00,121.45,121.46,121.24,121.41,13216.0,110.8253,110.8344,110.6337,110.7888,13216.0
2022-04-19 15:50:00,121.44,121.76,121.29,121.64,36783.0,110.8162,111.1082,110.6793,110.9987,36783.0
2022-04-19 15:55:00,121.67,122.2,121.49,122.01,182006.0,111.026,111.5097,110.8618,111.3363,182006.0
2022-04-20 09:30:00,123.07,123.82,123.07,123.36,45976.0,112.3036,112.988,112.3036,112.5682,45976.0
2022-04-20 09:35:00,123.41,123.55,122.62,122.86,7272.0,112.6138,112.7416,111.8929,112.1119,7272.0
2022-04-20 09:40:00,122.71,122.8,121.85,122.16,17821.0,111.9751,112.0572,111.1903,111.4732,17821.0
2022-04-20 09:45:00,122.1,123.28,121.98,123.21,12854.0,111.4184,112.4952,111.3089,112.4313,12854.0
2022-04-20 09:50:00,123.26,123.26,122.67,122.96,9409.0,112.477,112.477,111.9386,112.2032,9409.0
2022-04-20 09:55:00,123.0,123.06,122.65,122.92,12673.0,112.2397,112.2944,111.9203,112.1667,12673.0
2022-04-20 10:00:00,122.84,123.12,122.15,122.51,5573.0,112.0937,112.3492,111.4641,111.7926,5573.0
2022-04-20 10:05:00,122.47,122.47,121.92,122.31,6150.0,111.7561,111.7561,111.2542,111.6101,6150.0
2022-04-20 10:10:00,122.32,122.93,122.32,122.73,10200.0,111.6192,112.1758,111.6192,111.9933,10200.0
2022-04-20 10:15:00,122.82,122.88,122.56,122.57,5278.0,112.0754,112.1302,111.8382,111.8473,5278.0
2022-04-20 10:20:00,122.59,122.83,122.34,122.34,2337.0,111.8656,112.0846,111.6374,111.6374,2337.0
2022-04-20 10:25:00,122.3,122.6,122.19,122.59,3000.0,111.6009,111.8747,111.5006,111.8656,3000.0
2022-04-20 10:30:00,122.53,122.71,122.23,122.63,4668.0,111.8108,111.9751,111.5371,111.9021,4668.0
2022-04-20 10:35:00,122.61,122.75,122.41,122.41,3861.0,111.8838,112.0116,111.7013,111.7013,3861.0
2022-04-20 10:40:00,122.45,122.71,122.34,122.54,6768.0,111.7378,111.9751,111.6374,111.8199,6768.0
2022-04-20 10:45:00,122.62,122.68,122.51,122.68,3607.0,111.8929,111.9477,111.7926,111.9477,3607.0
2022-04-20 10:50:00,122.66,122.92,122.66,122.8,10421.0,111.9294,112.1667,111.9294,112.0572,10421.0
2022-04-20 10:55:00,122.8,122.89,122.58,122.71,2080.0,112.0572,112.1393,111.8564,111.9751,2080.0
2022-04-20 11:00:00,122.71,122.71,122.36,122.4,5619.0,111.9751,111.9751,111.6557,111.6922,5619.0
2022-04-20 11:05:00,122.29,122.48,121.88,121.88,7873.0,111.5918,111.7652,111.2177,111.2177,7873.0
2022-04-20 11:10:00,121.92,121.95,121.38,121.52,8575.0,111.2542,111.2816,110.7614,110.8892,8575.0
2022-04-20 11:15:00,121.51,121.56,121.05,121.05,8858.0,110.88,110.9257,110.4603,110.4603,8858.0
2022-04-20 11:20:00,121.02,121.2,120.94,121.1,5753.0,110.4329,110.5972,110.3599,110.5059,5753.0
2022-04-20 11:25:00,120.94,121.17,120.94,120.98,4076.0,110.3599,110.5698,110.3599,110.3964,4076.0
2022-04-20 11:30:00,120.99,121.28,120.94,121.06,4698.0,110.4055,110.6702,110.3599,110.4694,4698.0
2022-04-20 11:35:00,121.15,121.25,121.08,121.25,3187.0,110.5515,110.6428,110.4877,110.6428,3187.0
2022-04-20 11:40:00,121.17,121.48,121.17,121.42,3930.0,110.5698,110.8527,110.5698,110.7979,3930.0
2022-04-20 11:45:00,121.41,121.45,121.18,121.19,2911.0,110.7888,110.8253,110.5789,110.588,2911.0
2022-04-20 11:50:00,121.23,121.23,120.9,120.98,8973.0,110.6245,110.6245,110.3234,110.3964,8973.0
2022-04-20 11:55:00,120.93,121.07,120.93,121.07,2052.0,110.3508,110.4785,110.3508,110.4785,2052.0
2022-04-20 12:00:00,121.05,121.11,120.91,121.03,2084.0,110.4603,110.515,110.3325,110.442,2084.0
2022-04-20 12:05:00,121.07,121.1,120.66,120.73,3190.0,110.4785,110.5059,110.1044,110.1683,3190.0
2022-04-20 12:10:00,120.74,120.74,120.52,120.58,3818.0,110.1774,110.1774,109.9767,110.0314,3818.0
2022-04-20 12:15:00,120.6,120.74,120.53,120.7,1908.0,110.0497,110.1774,109.9858,110.1409,1908.0
2022-04-20 12:20:00,120.67,120.72,120.41,120.62,6365.0,110.1135,110.1592,109.8763,110.0679,6365.0
2022-04-20 12:25:00,120.57,120.71,120.53,120.71,929.0,110.0223,110.15,109.9858,110.15,929.0
2022-04-20 12:30:00,120.71,121.0,120.68,121.0,3334.0,110.15,110.4147,110.1227,110.4147,3334.0
2022-04-20 12:35:00,121.03,121.32,120.97,120.98,6372.0,110.442,110.7067,110.3873,110.3964,6372.0
2022-04-20 12:40:00,120.97,121.03,120.9,121.01,2599.0,110.3873,110.442,110.3234,110.4238,2599.0
2022-04-20 12:45:00,121.02,121.15,121.0,121.04,2400.0,110.4329,110.5515,110.4147,110.4512,2400.0
2022-04-20 12:50:00,121.07,121.31,121.04,121.24,3140.0,110.4785,110.6975,110.4512,110.6337,3140.0
2022-04-20 12:55:00,121.27,121.28,121.17,121.25,3900.0,110.661,110.6702,110.5698,110.6428,3900.0
2022-04-20 13:00:00,121.23,121.39,121.15,121.39,4142.0,110.6245,110.7705,110.5515,110.7705,4142.0
2022-04-20 13:05:00,121.38,121.38,121.06,121.14,2833.0,110.7614,110.7614,110.4694,110.5424,2833.0
2022-04-20 13:10:00,121.2,121.57,121.16,121.56,2160.0,110.5972,110.9348,110.5607,110.9257,2160.0
2022-04-20 13:15:00,121.63,121.76,121.47,121.47,5552.0,110.9895,111.1082,110.8435,110.8435,5552.0
2022-04-20 13:20:00,121.55,121.66,121.5,121.65,1812.0,110.9165,111.0169,110.8709,111.0078,1812.0
2022-04-20 13:25:00,121.77,121.77,121.64,121.68,2651.0,111.1173,111.1173,110.9987,111.0352,2651.0
2022-04-20 13:30:00,121.69,121.79,121.55,121.61,5322.0,111.0443,111.1355,110.9165,110.9713,5322.0
2022-04-20 13:35:00,121.75,121.75,121.57,121.65,5051.0,111.099,111.099,110.9348,111.0078,5051.0
2022-04-20 13:40:00,121.65,121.81,121.61,121.79,2708.0,111.0078,111.1538,110.9713,111.1355,2708.0
2022-04-20 13:45:00,121.79,121.88,121.59,121.59,2993.0,111.1355,111.2177,110.953,110.953,2993.0
2022-04-20 13:50:00,121.52,121.58,121.43,121.49,3660.0,110.8892,110.9439,110.807,110.8618,3660.0
2022-04-20 13:55:00,121.45,121.64,121.41,121.63,4760.0,110.8253,110.9987,110.7888,110.9895,4760.0
2022-04-20 14:00:00,121.62,121.77,121.49,121.61,3023.0,110.9804,111.1173,110.8618,110.9713,3023.0
2022-04-20 14:05:00,121.64,121.64,121.44,121.5,3127.0,110.9987,110.9987,110.8162,110.8709,3127.0
2022-04-20 14:10:00,121.5,121.58,121.4,121.42,2739.0,110.8709,110.9439,110.7797,110.7979,2739.0
2022-04-20 14:15:00,121.38,121.51,121.17,121.2,4487.0,110.7614,110.88,110.5698,110.5972,4487.0
2022-04-20 14:20:00,121.23,121.23,121.14,121.21,2312.0,110.6245,110.6245,110.5424,110.6063,2312.0
2022-04-20 14:25:00,121.18,121.26,121.09,121.2,3967.0,110.5789,110.6519,110.4968,110.5972,3967.0
2022-04-20 14:30:00,121.18,121.36,121.16,121.36,3361.0,110.5789,110.7432,110.5607,110.7432,3361.0
2022-04-20 14:35:00,121.33,121.33,121.04,121.11,3709.0,110.7158,110.7158,110.4512,110.515,3709.0
2022-04-20 14:40:00,121.12,121.16,121.0,121.04,3610.0,110.5242,110.5607,110.4147,110.4512,3610.0
2022-04-20 14:45:00,121.06,121.34,121.04,121.24,3481.0,110.4694,110.7249,110.4512,110.6337,3481.0
2022-04-20 14:50:00,121.25,121.27,120.87,120.93,6316.0,110.6428,110.661,110.296,110.3508,6316.0
2022-04-20 14:55:00,120.85,121.06,120.82,121.06,6315.0,110.2778,110.4694,110.2504,110.4694,6315.0
2022-04-20 15:00:00,121.06,121.3,121.06,121.25,4806.0,110.4694,110.6884,110.4694,110.6428,4806.0
2022-04-20 15:05:00,121.24,121.36,121.16,121.31,5403.0,110.6337,110.7432,110.5607,110.6975,5403.0
2022-04-20 15:10:00,121.34,121.55,121.21,121.45,7136.0,110.7249,110.9165,110.6063,110.8253,7136.0
2022-04-20 15:15:00,121.56,121.56,121.39,121.41,25887.0,110.9257,110.9257,110.7705,110.7888,25887.0
2022-04-20 15:20:00,121.42,121.42,121.26,121.34,7350.0,110.7979,110.7979,110.6519,110.7249,7350.0
2022-04-20 15:25:00,121.35,121.5,121.24,121.3,6100.0,110.734,110.8709,110.6337,110.6884,6100.0
2022-04-20 15:30:00,121.3,121.36,121.04,121.13,12340.0,110.6884,110.7432,110.4512,110.5333,12340.0
2022-04-20 15:35:00,121.06,121.27,121.06,121.21,8069.0,110.4694,110.661,110.4694,110.6063,8069.0
2022-04-20 15:40:00,121.19,121.32,121.15,121.3,7202.0,110.588,110.7067,110.5515,110.6884,7202.0
2022-04-20 15:45:00,121.29,121.66,121.28,121.49,9855.0,110.6793,111.0169,110.6702,110.8618,9855.0
2022-04-20 15:50:00,121.49,121.53,120.76,120.76,26096.0,110.8618,110.8983,110.1957,110.1957,26096.0
2022-04-20 15:55:00,120.81,120.94,120.67,120.82,86202.0,110.2413,110.3599,110.1135,110.2504,86202.0
2022-04-21 09:30:00,122.72,123.77,122.39,123.77,23223.0,111.9842,112.9423,111.6831,112.9423,23223.0
2022-04-21 09:35:00,123.94,124.19,123.03,123.11,15813.0,113.0975,113.3256,112.2671,112.3401,15813.0
2022-04-21 09:40:00,123.14,123.39,122.9,123.26,10167.0,112.3674,112.5956,112.1484,112.477,10167.0
2022-04-21 09:45:00,123.13,123.13,122.63,122.9,5057.0,112.3583,112.3583,111.9021,112.1484,5057.0
2022-04-21 09:50:00,122.98,123.27,122.53,122.68,3624.0,112.2214,112.4861,111.8108,111.9477,3624.0
2022-04-21 09:55:00,122.56,122.7,122.13,122.24,4725.0,111.8382,111.9659,111.4458,111.5462,4725.0
2022-04-21 10:00:00,122.04,122.57,122.04,122.45,7145.0,111.3637,111.8473,111.3637,111.7378,7145.0
2022-04-21 10:05:00,122.3,122.31,121.66,121.98,5516.0,111.6009,111.6101,111.0169,111.3089,5516.0
2022-04-21 10:10:00,121.99,122.16,121.66,121.78,2543.0,111.3181,111.4732,111.0169,111.1264,2543.0
2022-04-21 10:15:00,121.73,122.04,121.72,121.84,4931.0,111.0808,111.3637,111.0717,111.1812,4931.0
2022-04-21 10:20:00,121.79,122.13,121.6,122.05,8218.0,111.1355,111.4458,110.9622,111.3728,8218.0
2022-04-21 10:25:00,121.97,122.56,121.93,122.5,5217.0,111.2998,111.8382,111.2633,111.7834,5217.0
2022-04-21 10:30:00,122.45,122.63,122.38,122.62,4385.0,111.7378,111.9021,111.6739,111.8929,4385.0
2022-04-21 10:35:00,122.69,122.75,122.16,122.29,5439.0,111.9568,112.0116,111.4732,111.5918,5439.0
2022-04-21 10:40:00,122.33,122.36,121.84,122.35,3250.0,111.6283,111.6557,111.1812,111.6466,3250.0
2022-04-21 10:45:00,122.27,122.35,121.73,121.77,4113.0,111.5736,111.6466,111.0808,111.1173,4113.0
2022-04-21 10:50:00,121.85,121.98,121.77,121.8,7077.0,111.1903,111.3089,111.1173,111.1447,7077.0
2022-04-21 10:55:00,121.88,122.13,121.86,122.05,4547.0,111.2177,111.4458,111.1994,111.3728,4547.0
2022-04-21 11:00:00,122.07,122.07,121.76,121.95,3786.0,111.3911,111.3911,111.1082,111.2816,3786.0
2022-04-21 11:05:00,121.93,122.05,121.64,122.01,3807.0,111.2633,111.3728,110.9987,111.3363,3807.0
2022-04-21 11:10:00,121.94,122.14,121.91,122.03,3358.0,111.2724,111.4549,111.2451,111.3546,3358.0
2022-04-21 11:15:00,122.0,122.1,121.75,121.84,2957.0,111.3272,111.4184,111.099,111.1812,2957.0
2022-04-21 11:20:00,121.86,121.95,121.61,121.86,3659.0,111.1994,111.2816,110.9713,111.1994,3659.0
2022-04-21 11:25:00,122.03,122.04,121.82,121.82,3452.0,111.3546,111.3637,111.1629,111.1629,3452.0
2022-04-21 11:30:00,121.57,121.8,121.33,121.46,6243.0,110.9348,111.1447,110.7158,110.8344,6243.0
2022-04-21 11:35:00,121.46,121.59,121.39,121.47,2745.0,110.8344,110.953,110.7705,110.8435,2745.0
2022-04-21 11:40:00,121.41,121.41,121.23,121.23,3254.0,110.7888,110.7888,110.6245,110.6245,3254.0
2022-04-21 11:45:00,121.32,121.32,121.01,121.08,2119.0,110.7067,110.7067,110.4238,110.4877,2119.0
2022-04-21 11:50:00,120.93,121.05,120.89,121.03,2603.0,110.3508,110.4603,110.3143,110.442,2603.0
2022-04-21 11:55:00,121.0,121.03,120.45,120.53,4215.0,110.4147,110.442,109.9128,109.9858,4215.0
2022-04-21 12:00:00,120.5,120.78,120.47,120.66,5007.0,109.9584,110.2139,109.931,110.1044,5007.0
2022-04-21 12:05:00,120.65,120.83,120.24,120.24,4013.0,110.0953,110.2595,109.7211,109.7211,4013.0
2022-04-21 12:10:00,120.22,120.48,120.15,120.4,3651.0,109.7029,109.9402,109.639,109.8671,3651.0
2022-04-21 12:15:00,120.4,120.57,120.29,120.39,4977.0,109.8671,110.0223,109.7668,109.858,4977.0
2022-04-21 12:20:00,120.45,120.45,120.07,120.07,4134.0,109.9128,109.9128,109.566,109.566,4134.0
2022-04-21 12:25:00,120.08,120.34,120.0,120.15,3512.0,109.5751,109.8124,109.5021,109.639,3512.0
2022-04-21 12:30:00,120.18,120.19,119.75,119.98,5204.0,109.6664,109.6755,109.274,109.4839,5204.0
2022-04-21 12:35:00,119.95,120.1,119.83,119.95,3387.0,109.4565,109.5934,109.347,109.4565,3387.0
2022-04-21 12:40:00,119.97,120.1,119.87,120.05,3484.0,109.4748,109.5934,109.3835,109.5478,3484.0
2022-04-21 12:45:00,120.05,120.08,119.88,119.96,1800.0,109.5478,109.5751,109.3926,109.4656,1800.0
2022-04-21 12:50:00,119.92,119.95,119.86,119.86,3485.0,109.4291,109.4565,109.3744,109.3744,3485.0
2022-04-21 12:55:00,120.0,120.05,119.98,120.05,900.0,109.5021,109.5478,109.4839,109.5478,900.0
2022-04-21 13:00:00,119.93,120.02,119.7,119.76,2100.0,109.4383,109.5204,109.2284,109.2831,2100.0
2022-04-21 13:05:00,119.85,119.95,119.73,119.95,2742.0,109.3653,109.4565,109.2558,109.4565,2742.0
2022-04-21 13:10:00,119.94,120.02,119.71,119.95,4222.0,109.4474,109.5204,109.2375,109.4565,4222.0
2022-04-21 13:15:00,119.9,119.95,119.55,119.73,3018.0,109.4109,109.4565,109.0915,109.2558,3018.0
2022-04-21 13:20:00,119.68,120.42,119.68,120.3,6199.0,109.2101,109.8854,109.2101,109.7759,6199.0
2022-04-21 13:25:00,120.09,120.54,119.92,120.5,6786.0,109.5843,109.9949,109.4291,109.9584,6786.0
2022-04-21 13:30:00,120.5,120.64,120.16,120.16,2798.0,109.9584,110.0862,109.6481,109.6481,2798.0
2022-04-21 13:35:00,120.07,120.2,119.84,120.03,2740.0,109.566,109.6846,109.3561,109.5295,2740.0
2022-04-21 13:40:00,120.1,120.27,119.97,120.21,3041.0,109.5934,109.7485,109.4748,109.6938,3041.0
2022-04-21 13:45:00,120.12,120.44,120.09,120.31,3345.0,109.6116,109.9036,109.5843,109.785,3345.0
2022-04-21 13:50:00,120.19,120.22,119.95,119.98,2900.0,109.6755,109.7029,109.4565,109.4839,2900.0
2022-04-21 13:55:00,120.08,120.09,119.81,119.94,2400.0,109.5751,109.5843,109.3288,109.4474,2400.0
2022-04-21 14:00:00,119.86,119.86,119.26,119.33,8536.0,109.3744,109.3744,108.8269,108.8908,8536.0
2022-04-21 14:05:00,119.35,119.42,119.12,119.27,8044.0,108.909,108.9729,108.6991,108.836,8044.0
2022-04-21 14:10:00,119.17,119.33,119.0,119.07,6601.0,108.7448,108.8908,108.5896,108.6535,6601.0
2022-04-21 14:15:00,119.0,119.36,118.98,119.14,4025.0,108.5896,108.9181,108.5714,108.7174,4025.0
2022-04-21 14:20:00,119.21,119.43,119.04,119.05,1717.0,108.7813,108.982,108.6261,108.6352,1717.0
2022-04-21 14:25:00,119.11,119.43,119.11,119.35,4601.0,108.69,108.982,108.69,108.909,4601.0
2022-04-21 14:30:00,119.28,119.68,119.28,119.68,3697.0,108.8451,109.2101,108.8451,109.2101,3697.0
2022-04-21 14:35:00,119.6,119.69,119.21,119.3,3656.0,109.1371,109.2193,108.7813,108.8634,3656.0
2022-04-21 14:40:00,119.23,119.28,118.96,118.99,5417.0,108.7995,108.8451,108.5531,108.5805,5417.0
2022-04-21 14:45:00,119.02,119.13,118.9,118.92,4883.0,108.6079,108.7083,108.4984,108.5166,4883.0
2022-04-21 14:50:00,118.87,118.93,118.65,118.65,115147.0,108.471,108.5257,108.2702,108.2702,115147.0
2022-04-21 14:55:00,118.67,118.73,118.49,118.68,90959.0,108.2885,108.3432,108.1242,108.2976,90959.0
2022-04-21 15:00:00,118.67,118.67,118.3,118.35,54315.0,108.2885,108.2885,107.9509,107.9965,54315.0
2022-04-21 15:05:00,118.35,118.51,118.17,118.23,57688.0,107.9965,108.1425,107.8322,107.887,57688.0
2022-04-21 15:10:00,118.2,118.29,117.95,118.03,79686.0,107.8596,107.9417,107.6315,107.7045,79686.0
2022-04-21 15:15:00,118.07,118.22,117.86,118.09,25069.0,107.741,107.8779,107.5494,107.7592,25069.0
2022-04-21 15:20:00,118.11,118.2,117.98,118.05,39776.0,107.7775,107.8596,107.6589,107.7227,39776.0
2022-04-21 15:25:00,118.04,118.35,117.83,118.35,28330.0,107.7136,107.9965,107.522,107.9965,28330.0
2022-04-21 15:30:00,118.29,118.42,118.03,118.03,20401.0,107.9417,108.0604,107.7045,107.7045,20401.0
2022-04-21 15:35:00,118.06,118.07,117.85,117.97,15912.0,107.7319,107.741,107.5402,107.6497,15912.0
2022-04-21 15:40:00,117.99,118.26,117.91,118.18,34033.0,107.668,107.9144,107.595,107.8414,34033.0
2022-04-21 15:45:00,118.14,118.28,117.91,117.91,38264.0,107.8049,107.9326,107.595,107.595,38264.0
2022-04-21 15:50:00,118.03,118.57,117.94,118.32,73376.0,107.7045,108.1972,107.6224,107.9691,73376.0
2022-04-21 15:55:00,118.35,118.36,118.08,118.1,143013.0,107.9965,108.0056,107.7501,107.7684,143013.0
2022-04-22 09:30:00,117.99,118.72,117.36,118.28,32601.0,107.668,108.3341,107.0931,107.9326,32601.0
2022-04-22 09:35:00,118.13,118.64,117.68,117.97,4853.0,107.7957,108.2611,107.3851,107.6497,4853.0
2022-04-22 09:40:00,117.85,117.85,117.45,117.61,5820.0,107.5402,107.5402,107.1752,107.3212,5820.0
2022-04-22 09:45:00,117.59,118.08,117.56,118.08,4783.0,107.303,107.7501,107.2756,107.7501,4783.0
2022-04-22 09:50:00,118.3,118.71,118.09,118.27,7844.0,107.9509,108.325,107.7592,107.9235,7844.0
2022-04-22 09:55:00,118.3,118.35,117.86,117.87,5473.0,107.9509,107.9965,107.5494,107.5585,5473.0
2022-04-22 10:00:00,118.03,118.82,118.03,118.18,4496.0,107.7045,108.4254,107.7045,107.8414,4496.0
2022-04-22 10:05:00,118.19,118.91,118.19,118.74,5705.0,107.8505,108.5075,107.8505,108.3524,5705.0
2022-04-22 10:10:00,118.59,118.67,118.28,118.32,4327.0,108.2155,108.2885,107.9326,107.9691,4327.0
2022-04-22 10:15:00,118.37,118.37,118.01,118.04,6418.0,108.0147,108.0147,107.6862,107.7136,6418.0
2022-04-22 10:20:00,118.06,118.06,117.69,117.77,5675.0,107.7319,107.7319,107.3942,107.4672,5675.0
2022-04-22 10:25:00,117.61,117.93,117.55,117.6,6450.0,107.3212,107.6132,107.2665,107.3121,6450.0
2022-04-22 10:30:00,117.63,117.68,117.41,117.59,6561.0,107.3395,107.3851,107.1387,107.303,6561.0
2022-04-22 10:35:00,117.51,118.11,117.33,117.33,6750.0,107.23,107.7775,107.0657,107.0657,6750.0
2022-04-22 10:40:00,117.24,117.48,117.12,117.32,2890.0,106.9836,107.2026,106.8741,107.0566,2890.0
2022-04-22 10:45:00,117.27,117.8,117.27,117.62,5109.0,107.011,107.4946,107.011,107.3303,5109.0
2022-04-22 10:50:00,117.46,117.5,117.21,117.21,2840.0,107.1843,107.2208,106.9562,106.9562,2840.0
2022-04-22 10:55:00,117.27,117.6,117.22,117.31,7282.0,107.011,107.3121,106.9653,107.0475,7282.0
2022-04-22 11:00:00,117.33,117.44,116.76,116.93,9705.0,107.0657,107.1661,106.5456,106.7007,9705.0
2022-04-22 11:05:00,116.94,117.71,116.79,117.71,17721.0,106.7098,107.4125,106.573,107.4125,17721.0
2022-04-22 11:10:00,117.57,117.57,117.27,117.43,7978.0,107.2847,107.2847,107.011,107.157,7978.0
2022-04-22 11:15:00,117.65,117.65,117.25,117.52,5941.0,107.3577,107.3577,106.9927,107.2391,5941.0
2022-04-22 11:20:00,117.44,117.83,117.32,117.33,6670.0,107.1661,107.522,107.0566,107.0657,6670.0
2022-04-22 11:25:00,117.23,117.42,117.18,117.28,5042.0,106.9745,107.1478,106.9288,107.0201,5042.0
2022-04-22 11:30:00,117.34,117.43,117.07,117.11,7421.0,107.0748,107.157,106.8285,106.865,7421.0
2022-04-22 11:35:00,117.09,117.15,116.8,116.92,10374.0,106.8467,106.9015,106.5821,106.6916,10374.0
2022-04-22 11:40:00,116.96,116.98,116.6,116.66,6912.0,106.7281,106.7463,106.3996,106.4543,6912.0
2022-04-22 11:45:00,116.71,116.93,116.71,116.84,5102.0,106.5,106.7007,106.5,106.6186,5102.0
2022-04-22 11:50:00,116.8,116.94,116.74,116.8,5119.0,106.5821,106.7098,106.5273,106.5821,5119.0
2022-04-22 11:55:00,116.76,116.83,116.65,116.71,4400.0,106.5456,106.6095,106.4452,106.5,4400.0
2022-04-22 12:00:00,116.65,116.77,116.65,116.75,3900.0,106.4452,106.5547,106.4452,106.5365,3900.0
2022-04-22 12:05:00,116.83,116.98,116.8,116.82,3706.0,106.6095,106.7463,106.5821,106.6003,3706.0
2022-04-22 12:10:00,116.83,116.86,116.66,116.82,4128.0,106.6095,106.6368,106.4543,106.6003,4128.0
2022-04-22 12:15:00,116.76,116.83,116.67,116.71,2015.0,106.5456,106.6095,106.4635,106.5,2015.0
2022-04-22 12:20:00,116.69,116.99,116.69,116.99,8281.0,106.4817,106.7555,106.4817,106.7555,8281.0
2022-04-22 12:25:00,117.01,117.22,116.85,116.9,9934.0,106.7737,106.9653,106.6277,106.6733,9934.0
2022-04-22 12:30:00,116.9,117.22,116.9,117.17,4291.0,106.6733,106.9653,106.6733,106.9197,4291.0
2022-04-22 12:35:00,117.23,117.32,117.01,117.05,2870.0,106.9745,107.0566,106.7737,106.8102,2870.0
2022-04-22 12:40:00,117.04,117.12,116.87,117.05,13531.0,106.8011,106.8741,106.646,106.8102,13531.0
2022-04-22 12:45:00,116.98,117.13,116.9,117.07,12055.0,106.7463,106.8832,106.6733,106.8285,12055.0
2022-04-22 12:50:00,117.04,117.05,116.79,116.79,5401.0,106.8011,106.8102,106.573,106.573,5401.0
2022-04-22 12:55:00,116.84,116.92,116.66,116.7,40049.0,106.6186,106.6916,106.4543,106.4908,40049.0
2022-04-22 13:00:00,116.73,116.73,116.53,116.53,9672.0,106.5182,106.5182,106.3357,106.3357,9672.0
2022-04-22 13:05:00,116.66,116.9,116.64,116.83,4884.0,106.4543,106.6733,106.4361,106.6095,4884.0
2022-04-22 13:10:00,116.8,117.11,116.79,117.0,24822.0,106.5821,106.865,106.573,106.7646,24822.0
2022-04-22 13:15:00,116.94,117.2,116.93,117.0,10922.0,106.7098,106.9471,106.7007,106.7646,10922.0
2022-04-22 13:20:00,117.02,117.02,116.72,116.76,3877.0,106.7828,106.7828,106.5091,106.5456,3877.0
2022-04-22 13:25:00,116.83,116.97,116.75,116.87,1911.0,106.6095,106.7372,106.5365,106.646,1911.0
2022-04-22 13:30:00,116.8,116.9,116.77,116.77,2554.0,106.5821,106.6733,106.5547,106.5547,2554.0
2022-04-22 13:35:00,116.73,116.81,116.6,116.65,15955.0,106.5182,106.5912,106.3996,106.4452,15955.0
2022-04-22 13:40:00,116.64,116.79,116.56,116.68,9099.0,106.4361,106.573,106.3631,106.4726,9099.0
2022-04-22 13:45:00,116.7,116.81,116.62,116.62,3617.0,106.4908,106.5912,106.4178,106.4178,3617.0
2022-04-22 13:50:00,116.67,116.69,116.44,116.44,5359.0,106.4635,106.4817,106.2536,106.2536,5359.0
2022-04-22 13:55:00,116.43,116.44,116.3,116.3,3265.0,106.2445,106.2536,106.1258,106.1258,3265.0
2022-04-22 14:00:00,116.26,116.37,116.19,116.21,4371.0,106.0893,106.1897,106.0254,106.0437,4371.0
2022-04-22 14:05:00,116.31,116.36,116.16,116.21,3370.0,106.135,106.1806,105.9981,106.0437,3370.0
2022-04-22 14:10:00,116.23,116.25,116.08,116.13,3946.0,106.0619,106.0802,105.9251,105.9707,3946.0
2022-04-22 14:15:00,116.22,116.5,116.15,116.49,4408.0,106.0528,106.3083,105.9889,106.2992,4408.0
2022-04-22 14:20:00,116.5,116.73,116.35,116.35,4685.0,106.3083,106.5182,106.1715,106.1715,4685.0
2022-04-22 14:25:00,116.29,116.38,116.25,116.35,6531.0,106.1167,106.1988,106.0802,106.1715,6531.0
2022-04-22 14:30:00,116.42,116.42,115.96,116.0,15577.0,106.2353,106.2353,105.8156,105.8521,15577.0
2022-04-22 14:35:00,115.96,116.05,115.91,115.97,12751.0,105.8156,105.8977,105.7699,105.8247,12751.0
2022-04-22 14:40:00,116.13,116.18,115.95,116.02,17206.0,105.9707,106.0163,105.8064,105.8703,17206.0
2022-04-22 14:45:00,116.05,116.08,115.91,115.98,13765.0,105.8977,105.9251,105.7699,105.8338,13765.0
2022-04-22 14:50:00,115.95,115.99,115.79,115.82,6890.0,105.8064,105.8429,105.6604,105.6878,6890.0
2022-04-22 14:55:00,115.8,115.89,115.73,115.83,21768.0,105.6696,105.7517,105.6057,105.6969,21768.0
2022-04-22 15:00:00,115.83,115.89,115.64,115.76,20952.0,105.6969,105.7517,105.5236,105.6331,20952.0
2022-04-22 15:05:00,115.75,115.75,115.55,115.6,21217.0,105.6239,105.6239,105.4414,105.4871,21217.0
2022-04-22 15:10:00,115.6,116.07,115.53,115.98,23479.0,105.4871,105.9159,105.4232,105.8338,23479.0
2022-04-22 15:15:00,115.96,116.19,115.88,116.12,34432.0,105.8156,106.0254,105.7426,105.9616,34432.0
2022-04-22 15:20:00,116.05,116.1,115.66,115.66,9396.0,105.8977,105.9433,105.5418,105.5418,9396.0
2022-04-22 15:25:00,115.7,115.78,115.63,115.64,9457.0,105.5783,105.6513,105.5144,105.5236,9457.0
2022-04-22 15:30:00,115.69,116.22,115.69,116.18,31086.0,105.5692,106.0528,105.5692,106.0163,31086.0
2022-04-22 15:35:00,116.21,116.3,115.95,116.02,19912.0,106.0437,106.1258,105.8064,105.8703,19912.0
2022-04-22 15:40:00,116.0,116.15,115.62,115.72,24701.0,105.8521,105.9889,105.5053,105.5966,24701.0
2022-04-22 15:45:00,115.71,115.72,115.42,115.47,23730.0,105.5874,105.5966,105.3228,105.3684,23730.0
2022-04-22 15:50:00,115.47,115.47,114.89,114.97,103024.0,105.3684,105.3684,104.8392,104.9122,103024.0
2022-04-22 15:55:00,115.0,115.23,115.0,115.11,107715.0,104.9396,105.1494,104.9396,105.0399,107715.0
2022-04-25 09:30:00,114.63,114.79,113.77,114.56,38213.0,104.6019,104.7479,103.8172,104.538,38213.0
2022-04-25 09:35:00,114.68,115.8,114.68,114.91,8056.0,104.6475,105.6696,104.6475,104.8574,8056.0
2022-04-25 09:40:00,115.08,115.13,113.75,113.82,11135.0,105.0126,105.0582,103.7989,103.8628,11135.0
2022-04-25 09:45:00,113.69,114.62,113.26,114.5,11225.0,103.7442,104.5928,103.3518,104.4833,11225.0
2022-04-25 09:50:00,114.5,115.19,114.38,114.38,5352.0,104.4833,105.1129,104.3738,104.3738,5352.0
2022-04-25 09:55:00,114.49,114.84,114.18,114.2,5970.0,104.4742,104.7935,104.1913,104.2095,5970.0
2022-04-25 10:00:00,114.01,114.41,113.97,114.09,6053.0,104.0362,104.4012,103.9997,104.1092,6053.0
2022-04-25 10:05:00,114.25,114.85,114.1,114.79,7531.0,104.2552,104.8027,104.1183,104.7479,7531.0
2022-04-25 10:10:00,114.71,114.75,114.07,114.42,8359.0,104.6749,104.7114,104.0909,104.4103,8359.0
2022-04-25 10:15:00,114.49,114.95,114.44,114.91,13041.0,104.4742,104.8939,104.4285,104.8574,13041.0
2022-04-25 10:20:00,115.0,115.54,114.39,115.38,8554.0,104.9396,105.4323,104.3829,105.2863,8554.0
2022-04-25 10:25:00,115.46,115.96,115.45,115.96,8378.0,105.3593,105.8156,105.3502,105.8156,8378.0
2022-04-25 10:30:00,115.92,116.56,115.92,116.55,12631.0,105.7791,106.3631,105.7791,106.354,12631.0
2022-04-25 10:35:00,116.41,116.47,116.15,116.35,5736.0,106.2262,106.281,105.9889,106.1715,5736.0
2022-04-25 10:40:00,116.34,116.53,116.12,116.49,8114.0,106.1623,106.3357,105.9616,106.2992,8114.0
2022-04-25 10:45:00,116.49,116.63,116.28,116.55,5390.0,106.2992,106.427,106.1076,106.354,5390.0
2022-04-25 10:50:00,116.54,116.58,115.75,115.97,4525.0,106.3448,106.3813,105.6239,105.8247,4525.0
2022-04-25 10:55:00,115.85,116.02,115.54,115.6,9352.0,105.7152,105.8703,105.4323,105.4871,9352.0
2022-04-25 11:00:00,115.66,115.83,115.51,115.63,4631.0,105.5418,105.6969,105.4049,105.5144,4631.0
2022-04-25 11:05:00,115.56,115.85,115.4,115.81,3404.0,105.4506,105.7152,105.3046,105.6787,3404.0
2022-04-25 11:10:00,115.82,115.98,115.45,115.56,6684.0,105.6878,105.8338,105.3502,105.4506,6684.0
2022-04-25 11:15:00,115.52,115.55,115.27,115.47,3043.0,105.4141,105.4414,105.1859,105.3684,3043.0
2022-04-25 11:20:00,115.65,115.98,115.6,115.88,4600.0,105.5327,105.8338,105.4871,105.7426,4600.0
2022-04-25 11:25:00,115.93,116.21,115.64,115.64,5464.0,105.7882,106.0437,105.5236,105.5236,5464.0
2022-04-25 11:30:00,115.71,115.85,115.43,115.68,3984.0,105.5874,105.7152,105.3319,105.5601,3984.0
2022-04-25 11:35:00,115.7,116.18,115.65,115.82,5788.0,105.5783,106.0163,105.5327,105.6878,5788.0
2022-04-25 11:40:00,115.85,115.94,115.52,115.62,4152.0,105.7152,105.7973,105.4141,105.5053,4152.0
2022-04-25 11:45:00,115.58,115.58,115.31,115.34,5390.0,105.4688,105.4688,105.2224,105.2498,5390.0
2022-04-25 11:50:00,115.37,115.61,115.33,115.5,4052.0,105.2772,105.4962,105.2407,105.3958,4052.0
2022-04-25 11:55:00,115.49,115.66,115.43,115.59,3835.0,105.3867,105.5418,105.3319,105.4779,3835.0
2022-04-25 12:00:00,115.62,115.62,115.38,115.59,5869.0,105.5053,105.5053,105.2863,105.4779,5869.0
2022-04-25 12:05:00,115.61,116.02,115.6,115.85,5656.0,105.4962,105.8703,105.4871,105.7152,5656.0
2022-04-25 12:10:00,115.79,116.03,115.71,115.91,9533.0,105.6604,105.8794,105.5874,105.7699,9533.0
2022-04-25 12:15:00,116.0,116.23,115.75,115.86,9371.0,105.8521,106.0619,105.6239,105.7243,9371.0
2022-04-25 12:20:00,115.9,116.21,115.83,116.12,4298.0,105.7608,106.0437,105.6969,105.9616,4298.0
2022-04-25 12:25:00,116.38,116.4,116.04,116.08,3648.0,106.1988,106.2171,105.8886,105.9251,3648.0
2022-04-25 12:30:00,116.08,116.37,115.99,116.26,3465.0,105.9251,106.1897,105.8429,106.0893,3465.0
2022-04-25 12:35:00,116.22,116.67,116.18,116.45,3062.0,106.0528,106.4635,106.0163,106.2627,3062.0
2022-04-25 12:40:00,116.5,116.54,116.29,116.38,4252.0,106.3083,106.3448,106.1167,106.1988,4252.0
2022-04-25 12:45:00,116.46,116.84,116.33,116.83,7860.0,106.2718,106.6186,106.1532,106.6095,7860.0
2022-04-25 12:50:00,116.79,116.85,116.34,116.36,5067.0,106.573,106.6277,106.1623,106.1806,5067.0
2022-04-25 12:55:00,116.36,116.36,116.09,116.28,2400.0,106.1806,106.1806,105.9342,106.1076,2400.0
2022-04-25 13:00:00,116.3,116.3,115.76,115.88,3895.0,106.1258,106.1258,105.6331,105.7426,3895.0
2022-04-25 13:05:00,115.8,116.32,115.8,116.28,2300.0,105.6696,106.1441,105.6696,106.1076,2300.0
2022-04-25 13:10:00,116.34,116.53,116.21,116.45,2001.0,106.1623,106.3357,106.0437,106.2627,2001.0
2022-04-25 13:15:00,116.44,116.55,116.36,116.53,2492.0,106.2536,106.354,106.1806,106.3357,2492.0
2022-04-25 13:20:00,116.5,116.58,116.36,116.52,3879.0,106.3083,106.3813,106.1806,106.3266,3879.0
2022-04-25 13:25:00,116.62,116.71,116.23,116.48,5054.0,106.4178,106.5,106.0619,106.2901,5054.0
2022-04-25 13:30:00,116.51,116.76,116.03,116.2,6682.0,106.3175,106.5456,105.8794,106.0346,6682.0
2022-04-25 13:35:00,116.11,116.2,116.0,116.14,1870.0,105.9524,106.0346,105.8521,105.9798,1870.0
2022-04-25 13:40:00,116.35,116.53,116.35,116.41,5641.0,106.1715,106.3357,106.1715,106.2262,5641.0
2022-04-25 13:45:00,116.57,116.63,116.39,116.56,3729.0,106.3722,106.427,106.208,106.3631,3729.0
2022-04-25 13:50:00,116.42,116.54,116.14,116.26,10060.0,106.2353,106.3448,105.9798,106.0893,10060.0
2022-04-25 13:55:00,116.26,116.31,115.96,116.01,3421.0,106.0893,106.135,105.8156,105.8612,3421.0
2022-04-25 14:00:00,116.05,116.08,115.81,115.93,6331.0,105.8977,105.9251,105.6787,105.7882,6331.0
2022-04-25 14:05:00,116.0,116.47,115.89,116.37,11102.0,105.8521,106.281,105.7517,106.1897,11102.0
2022-04-25 14:10:00,116.46,116.48,116.13,116.38,7707.0,106.2718,106.2901,105.9707,106.1988,7707.0
2022-04-25 14:15:00,116.42,116.7,116.42,116.59,4310.0,106.2353,106.4908,106.2353,106.3905,4310.0
2022-04-25 14:20:00,116.55,117.0,116.51,116.99,7535.0,106.354,106.7646,106.3175,106.7555,7535.0
2022-04-25 14:25:00,116.97,117.18,116.79,117.18,11214.0,106.7372,106.9288,106.573,106.9288,11214.0
2022-04-25 14:30:00,117.22,117.25,117.02,117.21,4616.0,106.9653,106.9927,106.7828,106.9562,4616.0
2022-04-25 14:35:00,117.22,117.26,116.84,116.87,5299.0,106.9653,107.0018,106.6186,106.646,5299.0
2022-04-25 14:40:00,116.8,117.02,116.73,116.84,9173.0,106.5821,106.7828,106.5182,106.6186,9173.0
2022-04-25 14:45:00,116.83,117.55,116.77,117.55,4844.0,106.6095,107.2665,106.5547,107.2665,4844.0
2022-04-25 14:50:00,117.48,117.55,117.35,117.51,6102.0,107.2026,107.2665,107.084,107.23,6102.0
2022-04-25 14:55:00,117.51,117.54,116.9,117.0,8287.0,107.23,107.2573,106.6733,106.7646,8287.0
2022-04-25 15:00:00,116.93,117.0,116.33,116.42,5216.0,106.7007,106.7646,106.1532,106.2353,5216.0
2022-04-25 15:05:00,116.48,116.48,116.21,116.42,5340.0,106.2901,106.2901,106.0437,106.2353,5340.0
2022-04-25 15:10:00,116.37,116.61,116.37,116.61,6800.0,106.1897,106.4087,106.1897,106.4087,6800.0
2022-04-25 15:15:00,116.65,117.07,116.65,117.05,3855.0,106.4452,106.8285,106.4452,106.8102,3855.0
2022-04-25 15:20:00,117.11,117.31,117.1,117.14,7739.0,106.865,107.0475,106.8558,106.8923,7739.0
2022-04-25 15:25:00,117.24,117.27,116.72,117.17,11120.0,106.9836,107.011,106.5091,106.9197,11120.0
2022-04-25 15:30:00,117.13,117.22,116.97,117.13,9567.0,106.8832,106.9653,106.7372,106.8832,9567.0
2022-04-25 15:35:00,117.08,117.4,117.08,117.34,9348.0,106.8376,107.1296,106.8376,107.0748,9348.0
2022-04-25 15:40:00,117.37,117.51,117.01,117.43,12929.0,107.1022,107.23,106.7737,107.157,12929.0
2022-04-25 15:45:00,117.45,117.56,116.97,117.03,14921.0,107.1752,107.2756,106.7372,106.792,14921.0
2022-04-25 15:50:00,117.01,117.66,116.91,117.64,39479.0,106.7737,107.3669,106.6825,107.3486,39479.0
2022-04-25 15:55:00,117.54,118.03,117.39,117.88,115056.0,107.2573,107.7045,107.1205,107.5676,115056.0
2022-04-26 09:30:00,116.51,116.78,115.75,116.0,19069.0,106.3175,106.5638,105.6239,105.8521,19069.0
2022-04-26 09:35:00,115.87,115.87,115.27,115.45,9427.0,105.7334,105.7334,105.1859,105.3502,9427.0
2022-04-26 09:40:00,115.33,115.5,115.15,115.23,8029.0,105.2407,105.3958,105.0764,105.1494,8029.0
2022-04-26 09:45:00,115.23,116.02,115.23,115.58,6616.0,105.1494,105.8703,105.1494,105.4688,6616.0
2022-04-26 09:50:00,115.54,115.54,114.8,114.97,7026.0,105.4323,105.4323,104.757,104.9122,7026.0
2022-04-26 09:55:00,114.76,114.76,114.56,114.71,5311.0,104.7205,104.7205,104.538,104.6749,5311.0
2022-04-26 10:00:00,114.62,114.77,113.81,113.86,8623.0,104.5928,104.7297,103.8537,103.8993,8623.0
2022-04-26 10:05:00,113.93,114.69,113.93,114.61,9169.0,103.9632,104.6567,103.9632,104.5837,9169.0
2022-04-26 10:10:00,114.46,114.69,114.24,114.33,5189.0,104.4468,104.6567,104.246,104.3282,5189.0
2022-04-26 10:15:00,114.22,114.36,114.15,114.36,3355.0,104.2278,104.3555,104.1639,104.3555,3355.0
2022-04-26 10:20:00,114.33,114.59,114.1,114.41,4981.0,104.3282,104.5654,104.1183,104.4012,4981.0
2022-04-26 10:25:00,114.31,114.47,114.14,114.47,2277.0,104.3099,104.4559,104.1548,104.4559,2277.0
2022-04-26 10:30:00,114.52,114.52,114.12,114.17,2876.0,104.5015,104.5015,104.1365,104.1822,2876.0
2022-04-26 10:35:00,114.14,114.26,113.82,114.03,5742.0,104.1548,104.2643,103.8628,104.0544,5742.0
2022-04-26 10:40:00,113.89,113.97,113.69,113.97,2590.0,103.9267,103.9997,103.7442,103.9997,2590.0
2022-04-26 10:45:00,113.96,114.28,113.84,114.15,5959.0,103.9905,104.2825,103.881,104.1639,5959.0
2022-04-26 10:50:00,114.09,114.13,113.72,113.85,12155.0,104.1092,104.1457,103.7715,103.8902,12155.0
2022-04-26 10:55:00,113.89,113.93,113.74,113.79,4413.0,103.9267,103.9632,103.7898,103.8354,4413.0
2022-04-26 11:00:00,113.68,113.68,113.4,113.4,5041.0,103.735,103.735,103.4795,103.4795,5041.0
2022-04-26 11:05:00,113.44,113.44,113.23,113.34,3430.0,103.516,103.516,103.3244,103.4248,3430.0
2022-04-26 11:10:00,113.33,113.4,113.14,113.4,4135.0,103.4156,103.4795,103.2423,103.4795,4135.0
2022-04-26 11:15:00,113.34,113.37,112.89,112.92,6172.0,103.4248,103.4521,103.0141,103.0415,6172.0
2022-04-26 11:20:00,112.84,113.26,112.61,113.05,24601.0,102.9685,103.3518,102.7586,103.1601,24601.0
2022-04-26 11:25:00,113.08,113.42,113.08,113.36,4750.0,103.1875,103.4978,103.1875,103.443,4750.0
2022-04-26 11:30:00,113.35,113.65,113.25,113.41,3943.0,103.4339,103.7077,103.3426,103.4886,3943.0
2022-04-26 11:35:00,113.39,113.42,113.11,113.29,4900.0,103.4704,103.4978,103.2149,103.3791,4900.0
2022-04-26 11:40:00,113.23,113.5,113.08,113.48,7536.0,103.3244,103.5708,103.1875,103.5525,7536.0
2022-04-26 11:45:00,113.46,113.54,113.32,113.44,3049.0,103.5343,103.6073,103.4065,103.516,3049.0
2022-04-26 11:50:00,113.34,113.4,113.01,113.01,5303.0,103.4248,103.4795,103.1236,103.1236,5303.0
2022-04-26 11:55:00,113.0,113.0,112.86,112.96,5601.0,103.1145,103.1145,102.9868,103.078,5601.0
2022-04-26 12:00:00,113.06,113.24,112.98,113.17,5974.0,103.1693,103.3335,103.0963,103.2696,5974.0
2022-04-26 12:05:00,113.11,113.5,113.06,113.47,6038.0,103.2149,103.5708,103.1693,103.5434,6038.0
2022-04-26 12:10:00,113.45,113.65,113.32,113.65,3628.0,103.5251,103.7077,103.4065,103.7077,3628.0
2022-04-26 12:15:00,113.64,113.73,113.54,113.58,5704.0,103.6985,103.7807,103.6073,103.6438,5704.0
2022-04-26 12:20:00,113.58,113.76,113.58,113.72,2457.0,103.6438,103.808,103.6438,103.7715,2457.0
2022-04-26 12:25:00,113.68,114.25,113.66,114.15,5159.0,103.735,104.2552,103.7168,104.1639,5159.0
2022-04-26 12:30:00,114.16,114.16,113.83,113.94,1955.0,104.173,104.173,103.8719,103.9723,1955.0
2022-04-26 12:35:00,113.92,113.98,113.68,113.7,3860.0,103.954,104.0088,103.735,103.7533,3860.0
2022-04-26 12:40:00,113.73,113.97,113.73,113.87,3163.0,103.7807,103.9997,103.7807,103.9084,3163.0
2022-04-26 12:45:00,113.85,113.86,113.72,113.78,3389.0,103.8902,103.8993,103.7715,103.8263,3389.0
2022-04-26 12:50:00,113.83,114.03,113.6,113.69,5786.0,103.8719,104.0544,103.662,103.7442,5786.0
2022-04-26 12:55:00,113.65,114.15,113.59,113.98,2462.0,103.7077,104.1639,103.6529,104.0088,2462.0
2022-04-26 13:00:00,113.74,113.74,113.3,113.36,2441.0,103.7898,103.7898,103.3883,103.443,2441.0
2022-04-26 13:05:00,113.35,113.53,113.32,113.52,1748.0,103.4339,103.5982,103.4065,103.589,1748.0
2022-04-26 13:10:00,113.5,113.56,113.27,113.27,2690.0,103.5708,103.6255,103.3609,103.3609,2690.0
2022-04-26 13:15:00,113.3,113.4,113.3,113.31,3352.0,103.3883,103.4795,103.3883,103.3974,3352.0
2022-04-26 13:20:00,113.35,113.39,113.25,113.26,1664.0,103.4339,103.4704,103.3426,103.3518,1664.0
2022-04-26 13:25:00,113.27,113.32,113.16,113.3,5749.0,103.3609,103.4065,103.2605,103.3883,5749.0
2022-04-26 13:30:00,113.31,113.44,113.23,113.43,2061.0,103.3974,103.516,103.3244,103.5069,2061.0
2022-04-26 13:35:00,113.4,113.54,113.26,113.54,7642.0,103.4795,103.6073,103.3518,103.6073,7642.0
2022-04-26 13:40:00,113.42,113.75,113.42,113.67,4262.0,103.4978,103.7989,103.4978,103.7259,4262.0
2022-04-26 13:45:00,113.69,113.74,113.37,113.54,4506.0,103.7442,103.7898,103.4521,103.6073,4506.0
2022-04-26 13:50:00,113.56,113.56,113.4,113.43,5597.0,103.6255,103.6255,103.4795,103.5069,5597.0
2022-04-26 13:55:00,113.45,113.68,113.44,113.63,5159.0,103.5251,103.735,103.516,103.6894,5159.0
2022-04-26 14:00:00,113.62,113.75,113.5,113.75,4975.0,103.6803,103.7989,103.5708,103.7989,4975.0
2022-04-26 14:05:00,113.73,113.92,113.67,113.69,3519.0,103.7807,103.954,103.7259,103.7442,3519.0
2022-04-26 14:10:00,113.73,114.06,113.73,113.97,4496.0,103.7807,104.0818,103.7807,103.9997,4496.0
2022-04-26 14:15:00,114.11,114.23,113.85,113.93,5379.0,104.1274,104.2369,103.8902,103.9632,5379.0
2022-04-26 14:20:00,113.93,114.39,113.93,114.33,5991.0,103.9632,104.3829,103.9632,104.3282,5991.0
2022-04-26 14:25:00,114.37,114.52,114.2,114.4,7515.0,104.3647,104.5015,104.2095,104.392,7515.0
2022-04-26 14:30:00,114.38,114.51,114.23,114.49,5147.0,104.3738,104.4924,104.2369,104.4742,5147.0
2022-04-26 14:35:00,114.46,114.58,114.24,114.24,4400.0,104.4468,104.5563,104.246,104.246,4400.0
2022-04-26 14:40:00,114.21,114.21,113.74,113.75,5963.0,104.2187,104.2187,103.7898,103.7989,5963.0
2022-04-26 14:45:00,113.74,113.9,113.57,113.72,7274.0,103.7898,103.9358,103.6347,103.7715,7274.0
2022-04-26 14:50:00,113.75,114.15,113.73,114.09,3465.0,103.7989,104.1639,103.7807,104.1092,3465.0
2022-04-26 14:55:00,114.15,114.4,114.15,114.38,7048.0,104.1639,104.392,104.1639,104.3738,7048.0
2022-04-26 15:00:00,114.41,114.5,114.1,114.1,6120.0,104.4012,104.4833,104.1183,104.1183,6120.0
2022-04-26 15:05:00,114.09,114.09,113.7,113.8,6544.0,104.1092,104.1092,103.7533,103.8445,6544.0
2022-04-26 15:10:00,113.85,113.85,113.44,113.46,7284.0,103.8902,103.8902,103.516,103.5343,7284.0
2022-04-26 15:15:00,113.48,113.5,112.84,112.91,15561.0,103.5525,103.5708,102.9685,103.0324,15561.0
2022-04-26 15:20:00,112.86,113.19,112.86,113.12,12592.0,102.9868,103.2879,102.9868,103.224,12592.0
2022-04-26 15:25:00,113.14,113.19,112.99,113.13,6876.0,103.2423,103.2879,103.1054,103.2331,6876.0
2022-04-26 15:30:00,113.06,113.09,112.77,112.85,12351.0,103.1693,103.1966,102.9046,102.9776,12351.0
2022-04-26 15:35:00,112.85,113.19,112.74,113.17,12419.0,102.9776,103.2879,102.8773,103.2696,12419.0
2022-04-26 15:40:00,113.2,113.47,113.07,113.33,15048.0,103.297,103.5434,103.1784,103.4156,15048.0
2022-04-26 15:45:00,113.34,113.5,113.05,113.05,18372.0,103.4248,103.5708,103.1601,103.1601,18372.0
2022-04-26 15:50:00,113.04,113.22,112.64,112.71,42669.0,103.151,103.3153,102.786,102.8499,42669.0
2022-04-26 15:55:00,112.67,113.01,112.37,112.39,147820.0,102.8134,103.1236,102.5396,102.5579,147820.0
2022-04-27 09:30:00,111.2,113.29,111.2,113.14,52272.0,101.472,103.3791,101.472,103.2423,52272.0
2022-04-27 09:35:00,113.05,113.53,113.01,113.34,10966.0,103.1601,103.5982,103.1236,103.4248,10966.0
2022-04-27 09:40:00,113.53,115.0,113.48,115.0,12923.0,103.5982,104.9396,103.5525,104.9396,12923.0
2022-04-27 09:45:00,115.09,115.22,114.39,114.5,15888.0,105.0217,105.1403,104.3829,104.4833,15888.0
2022-04-27 09:50:00,114.52,114.58,113.89,114.08,9330.0,104.5015,104.5563,103.9267,104.1,9330.0
2022-04-27 09:55:00,114.02,114.03,113.6,113.73,3819.0,104.0453,104.0544,103.662,103.7807,3819.0
2022-04-27 10:00:00,113.78,114.43,113.27,113.39,4463.0,103.8263,104.4194,103.3609,103.4704,4463.0
2022-04-27 10:05:00,113.32,113.67,113.16,113.16,8799.0,103.4065,103.7259,103.2605,103.2605,8799.0
2022-04-27 10:10:00,113.27,113.35,112.65,112.65,8080.0,103.3609,103.4339,102.7951,102.7951,8080.0
2022-04-27 10:15:00,112.63,112.69,112.32,112.69,8890.0,102.7769,102.8316,102.494,102.8316,8890.0
2022-04-27 10:20:00,112.68,113.05,112.22,112.41,6795.0,102.8225,103.1601,102.4028,102.5761,6795.0
2022-04-27 10:25:00,112.33,112.63,111.9,111.94,5268.0,102.5031,102.7769,102.1107,102.1472,5268.0
2022-04-27 10:30:00,111.97,112.28,111.61,112.27,7538.0,102.1746,102.4575,101.8461,102.4484,7538.0
2022-04-27 10:35:00,112.25,112.77,112.25,112.64,5836.0,102.4301,102.9046,102.4301,102.786,5836.0
2022-04-27 10:40:00,112.5,112.78,112.24,112.68,6568.0,102.6583,102.9138,102.421,102.8225,6568.0
2022-04-27 10:45:00,112.7,113.14,112.48,112.95,11968.0,102.8408,103.2423,102.64,103.0689,11968.0
2022-04-27 10:50:00,113.05,113.05,112.27,112.28,4846.0,103.1601,103.1601,102.4484,102.4575,4846.0
2022-04-27 10:55:00,112.31,112.6,112.28,112.39,9397.0,102.4849,102.7495,102.4575,102.5579,9397.0
2022-04-27 11:00:00,112.43,113.42,112.43,112.82,6965.0,102.5944,103.4978,102.5944,102.9503,6965.0
2022-04-27 11:05:00,112.76,112.82,112.42,112.48,4031.0,102.8955,102.9503,102.5853,102.64,4031.0
2022-04-27 11:10:00,112.38,112.66,112.16,112.19,6192.0,102.5488,102.8043,102.348,102.3754,6192.0
2022-04-27 11:15:00,112.29,112.66,112.08,112.36,14177.0,102.4666,102.8043,102.275,102.5305,14177.0
2022-04-27 11:20:00,112.22,112.68,111.88,112.37,8711.0,102.4028,102.8225,102.0925,102.5396,8711.0
2022-04-27 11:25:00,112.54,112.7,112.28,112.68,4742.0,102.6948,102.8408,102.4575,102.8225,4742.0
2022-04-27 11:30:00,112.75,113.39,112.73,113.34,5788.0,102.8864,103.4704,102.8681,103.4248,5788.0
2022-04-27 11:35:00,113.33,113.57,113.2,113.39,2207.0,103.4156,103.6347,103.297,103.4704,2207.0
2022-04-27 11:40:00,113.14,113.34,113.02,113.11,2975.0,103.2423,103.4248,103.1328,103.2149,2975.0
2022-04-27 11:45:00,113.13,113.13,112.77,112.95,3147.0,103.2331,103.2331,102.9046,103.0689,3147.0
2022-04-27 11:50:00,112.84,112.94,112.45,112.45,3450.0,102.9685,103.0598,102.6126,102.6126,3450.0
2022-04-27 11:55:00,112.54,112.82,112.49,112.78,3107.0,102.6948,102.9503,102.6491,102.9138,3107.0
2022-04-27 12:00:00,112.79,112.87,112.39,112.74,3978.0,102.9229,102.9959,102.5579,102.8773,3978.0
2022-04-27 12:05:00,112.78,113.14,112.77,112.99,5327.0,102.9138,103.2423,102.9046,103.1054,5327.0
2022-04-27 12:10:00,113.06,113.17,112.88,112.92,6403.0,103.1693,103.2696,103.005,103.0415,6403.0
2022-04-27 12:15:00,112.94,113.18,112.87,112.92,4415.0,103.0598,103.2788,102.9959,103.0415,4415.0
2022-04-27 12:20:00,113.0,113.86,112.82,113.75,6875.0,103.1145,103.8993,102.9503,103.7989,6875.0
2022-04-27 12:25:00,113.66,113.75,113.55,113.74,3613.0,103.7168,103.7989,103.6164,103.7898,3613.0
2022-04-27 12:30:00,113.78,113.85,113.58,113.67,5170.0,103.8263,103.8902,103.6438,103.7259,5170.0
2022-04-27 12:35:00,113.7,113.71,113.38,113.48,3611.0,103.7533,103.7624,103.4613,103.5525,3611.0
2022-04-27 12:40:00,113.52,113.81,113.47,113.63,2395.0,103.589,103.8537,103.5434,103.6894,2395.0
2022-04-27 12:45:00,113.59,113.71,113.32,113.37,4331.0,103.6529,103.7624,103.4065,103.4521,4331.0
2022-04-27 12:50:00,113.48,113.49,113.25,113.48,4831.0,103.5525,103.5617,103.3426,103.5525,4831.0
2022-04-27 12:55:00,113.5,113.59,113.33,113.48,9806.0,103.5708,103.6529,103.4156,103.5525,9806.0
2022-04-27 13:00:00,113.37,113.73,112.92,113.58,12190.0,103.4521,103.7807,103.0415,103.6438,12190.0
2022-04-27 13:05:00,113.72,113.74,113.21,113.29,4288.0,103.7715,103.7898,103.3061,103.3791,4288.0
2022-04-27 13:10:00,113.25,113.3,112.96,113.15,6255.0,103.3426,103.3883,103.078,103.2514,6255.0
2022-04-27 13:15:00,113.08,113.11,112.84,112.95,5129.0,103.1875,103.2149,102.9685,103.0689,5129.0
2022-04-27 13:20:00,112.93,113.24,112.9,113.07,9255.0,103.0506,103.3335,103.0233,103.1784,9255.0
2022-04-27 13:25:00,113.1,113.47,112.66,113.28,4600.0,103.2058,103.5434,102.8043,103.37,4600.0
2022-04-27 13:30:00,113.35,113.52,113.07,113.19,3966.0,103.4339,103.589,103.1784,103.2879,3966.0
2022-04-27 13:35:00,113.23,113.28,113.06,113.09,4392.0,103.3244,103.37,103.1693,103.1966,4392.0
2022-04-27 13:40:00,113.02,113.4,113.02,113.38,3793.0,103.1328,103.4795,103.1328,103.4613,3793.0
2022-04-27 13:45:00,113.36,113.63,113.29,113.47,8795.0,103.443,103.6894,103.3791,103.5434,8795.0
2022-04-27 13:50:00,113.55,113.74,113.44,113.63,17601.0,103.6164,103.7898,103.516,103.6894,17601.0
2022-04-27 13:55:00,113.6,113.88,113.46,113.8,16751.0,103.662,103.9175,103.5343,103.8445,16751.0
2022-04-27 14:00:00,113.73,113.88,113.5,113.5,16468.0,103.7807,103.9175,103.5708,103.5708,16468.0
2022-04-27 14:05:00,113.58,113.73,113.45,113.67,8096.0,103.6438,103.7807,103.5251,103.7259,8096.0
2022-04-27 14:10:00,113.71,113.94,113.56,113.88,6309.0,103.7624,103.9723,103.6255,103.9175,6309.0
2022-04-27 14:15:00,113.88,113.88,113.33,113.37,14216.0,103.9175,103.9175,103.4156,103.4521,14216.0
2022-04-27 14:20:00,113.4,113.48,113.29,113.4,22434.0,103.4795,103.5525,103.3791,103.4795,22434.0
2022-04-27 14:25:00,113.21,113.3,113.03,113.15,13604.0,103.3061,103.3883,103.1419,103.2514,13604.0
2022-04-27 14:30:00,113.06,113.35,113.06,113.25,9367.0,103.1693,103.4339,103.1693,103.3426,9367.0
2022-04-27 14:35:00,113.24,113.24,112.61,112.89,26039.0,103.3335,103.3335,102.7586,103.0141,26039.0
2022-04-27 14:40:00,112.96,113.31,112.9,113.26,25543.0,103.078,103.3974,103.0233,103.3518,25543.0
2022-04-27 14:45:00,113.3,113.53,113.17,113.23,9045.0,103.3883,103.5982,103.2696,103.3244,9045.0
2022-04-27 14:50:00,113.13,113.19,112.8,112.87,4938.0,103.2331,103.2879,102.932,102.9959,4938.0
2022-04-27 14:55:00,112.87,112.87,112.5,112.53,10813.0,102.9959,102.9959,102.6583,102.6856,10813.0
2022-04-27 15:00:00,112.51,112.59,112.25,112.43,9675.0,102.6674,102.7404,102.4301,102.5944,9675.0
2022-04-27 15:05:00,112.46,112.65,112.27,112.3,7981.0,102.6218,102.7951,102.4484,102.4758,7981.0
2022-04-27 15:10:00,112.33,112.49,112.21,112.48,7133.0,102.5031,102.6491,102.3936,102.64,7133.0
2022-04-27 15:15:00,112.43,112.49,112.03,112.13,5326.0,102.5944,102.6491,102.2294,102.3206,5326.0
2022-04-27 15:20:00,112.15,112.28,111.96,112.04,11448.0,102.3389,102.4575,102.1655,102.2385,11448.0
2022-04-27 15:25:00,112.04,112.12,111.94,112.11,25772.0,102.2385,102.3115,102.1472,102.3024,25772.0
2022-04-27 15:30:00,112.1,112.16,111.93,112.0,22496.0,102.2933,102.348,102.1381,102.202,22496.0
2022-04-27 15:35:00,111.96,112.12,111.75,111.85,11197.0,102.1655,102.3115,101.9739,102.0651,11197.0
2022-04-27 15:40:00,111.88,112.3,111.76,112.27,24062.0,102.0925,102.4758,101.983,102.4484,24062.0
2022-04-27 15:45:00,112.25,112.48,112.0,112.08,22918.0,102.4301,102.64,102.202,102.275,22918.0
2022-04-27 15:50:00,111.97,112.18,111.75,112.02,33936.0,102.1746,102.3663,101.9739,102.2202,33936.0
2022-04-27 15:55:00,112.04,112.22,111.96,111.99,98559.0,102.2385,102.4028,102.1655,102.1929,98559.0
2022-04-28 09:30:00,114.22,115.8,114.0,115.27,58227.0,104.2278,105.6696,104.027,105.1859,58227.0
2022-04-28 09:35:00,115.44,115.44,114.34,114.34,18857.0,105.3411,105.3411,104.3373,104.3373,18857.0
2022-04-28 09:40:00,114.25,114.89,113.75,113.94,7121.0,104.2552,104.8392,103.7989,103.9723,7121.0
2022-04-28 09:45:00,113.85,114.3,113.57,113.59,12953.0,103.8902,104.3008,103.6347,103.6529,12953.0
2022-04-28 09:50:00,113.49,113.75,113.37,113.54,53450.0,103.5617,103.7989,103.4521,103.6073,53450.0
2022-04-28 09:55:00,113.54,113.8,113.41,113.61,32705.0,103.6073,103.8445,103.4886,103.6712,32705.0
2022-04-28 10:00:00,113.61,113.61,112.97,113.02,20446.0,103.6712,103.6712,103.0871,103.1328,20446.0
2022-04-28 10:05:00,113.03,113.44,112.9,112.9,46338.0,103.1419,103.516,103.0233,103.0233,46338.0
2022-04-28 10:10:00,112.85,113.27,112.75,112.85,12891.0,102.9776,103.3609,102.8864,102.9776,12891.0
2022-04-28 10:15:00,112.89,113.34,112.66,113.32,26899.0,103.0141,103.4248,102.8043,103.4065,26899.0
2022-04-28 10:20:00,113.37,113.6,113.21,113.38,13971.0,103.4521,103.662,103.3061,103.4613,13971.0
2022-04-28 10:25:00,113.29,113.42,112.81,112.81,7402.0,103.3791,103.4978,102.9411,102.9411,7402.0
2022-04-28 10:30:00,112.81,112.89,112.5,112.53,5045.0,102.9411,103.0141,102.6583,102.6856,5045.0
2022-04-28 10:35:00,112.53,112.97,112.53,112.74,4696.0,102.6856,103.0871,102.6856,102.8773,4696.0
2022-04-28 10:40:00,112.73,112.9,112.53,112.73,3495.0,102.8681,103.0233,102.6856,102.8681,3495.0
2022-04-28 10:45:00,112.81,113.08,112.68,112.68,5400.0,102.9411,103.1875,102.8225,102.8225,5400.0
2022-04-28 10:50:00,112.73,113.04,112.67,113.02,9471.0,102.8681,103.151,102.8134,103.1328,9471.0
2022-04-28 10:55:00,112.94,113.46,112.94,113.46,7135.0,103.0598,103.5343,103.0598,103.5343,7135.0
2022-04-28 11:00:00,113.53,113.88,113.31,113.83,5195.0,103.5982,103.9175,103.3974,103.8719,5195.0
2022-04-28 11:05:00,113.78,114.45,113.67,114.33,11641.0,103.8263,104.4377,103.7259,104.3282,11641.0
2022-04-28 11:10:00,114.2,114.38,114.15,114.38,4147.0,104.2095,104.3738,104.1639,104.3738,4147.0
2022-04-28 11:15:00,114.43,114.75,114.3,114.57,6901.0,104.4194,104.7114,104.3008,104.5472,6901.0
2022-04-28 11:20:00,114.52,114.73,114.49,114.51,2820.0,104.5015,104.6932,104.4742,104.4924,2820.0
2022-04-28 11:25:00,114.64,114.84,114.43,114.43,7842.0,104.611,104.7935,104.4194,104.4194,7842.0
2022-04-28 11:30:00,114.51,114.7,114.15,114.37,4258.0,104.4924,104.6658,104.1639,104.3647,4258.0
2022-04-28 11:35:00,114.28,114.35,114.02,114.02,3302.0,104.2825,104.3464,104.0453,104.0453,3302.0
2022-04-28 11:40:00,113.95,114.08,113.92,113.92,2206.0,103.9814,104.1,103.954,103.954,2206.0
2022-04-28 11:45:00,113.86,113.91,113.79,113.91,3550.0,103.8993,103.9449,103.8354,103.9449,3550.0
2022-04-28 11:50:00,113.8,114.14,113.72,114.01,5747.0,103.8445,104.1548,103.7715,104.0362,5747.0
2022-04-28 11:55:00,113.84,114.13,113.72,114.08,5993.0,103.881,104.1457,103.7715,104.1,5993.0
2022-04-28 12:00:00,114.05,114.24,113.86,114.11,9966.0,104.0727,104.246,103.8993,104.1274,9966.0
2022-04-28 12:05:00,114.08,114.08,113.78,114.07,3391.0,104.1,104.1,103.8263,104.0909,3391.0
2022-04-28 12:10:00,114.04,114.38,114.02,114.3,1903.0,104.0635,104.3738,104.0453,104.3008,1903.0
2022-04-28 12:15:00,114.37,114.64,114.33,114.54,3299.0,104.3647,104.611,104.3282,104.5198,3299.0
2022-04-28 12:20:00,114.6,115.06,114.6,115.06,14449.0,104.5745,104.9943,104.5745,104.9943,14449.0
2022-04-28 12:25:00,115.04,115.22,115.02,115.17,27863.0,104.9761,105.1403,104.9578,105.0947,27863.0
2022-04-28 12:30:00,115.24,115.44,115.12,115.41,22911.0,105.1586,105.3411,105.0491,105.3137,22911.0
2022-04-28 12:35:00,115.41,115.62,115.4,115.51,7954.0,105.3137,105.5053,105.3046,105.4049,7954.0
2022-04-28 12:40:00,115.52,115.76,115.48,115.68,6378.0,105.4141,105.6331,105.3776,105.5601,6378.0
2022-04-28 12:45:00,115.71,116.01,115.71,116.01,9822.0,105.5874,105.8612,105.5874,105.8612,9822.0
2022-04-28 12:50:00,115.95,116.16,115.82,116.16,11688.0,105.8064,105.9981,105.6878,105.9981,11688.0
2022-04-28 12:55:00,116.16,116.38,116.05,116.3,14095.0,105.9981,106.1988,105.8977,106.1258,14095.0
2022-04-28 13:00:00,116.39,116.54,116.04,116.4,10146.0,106.208,106.3448,105.8886,106.2171,10146.0
2022-04-28 13:05:00,116.37,116.55,116.29,116.51,17800.0,106.1897,106.354,106.1167,106.3175,17800.0
2022-04-28 13:10:00,116.49,116.76,116.41,116.73,7369.0,106.2992,106.5456,106.2262,106.5182,7369.0
2022-04-28 13:15:00,116.75,116.83,116.31,116.61,7864.0,106.5365,106.6095,106.135,106.4087,7864.0
2022-04-28 13:20:00,116.62,116.72,116.46,116.52,10282.0,106.4178,106.5091,106.2718,106.3266,10282.0
2022-04-28 13:25:00,116.55,116.66,116.54,116.62,5487.0,106.354,106.4543,106.3448,106.4178,5487.0
2022-04-28 13:30:00,116.74,116.84,116.5,116.7,6469.0,106.5273,106.6186,106.3083,106.4908,6469.0
2022-04-28 13:35:00,116.66,117.11,116.62,117.07,6735.0,106.4543,106.865,106.4178,106.8285,6735.0
2022-04-28 13:40:00,117.07,117.07,116.65,116.86,5140.0,106.8285,106.8285,106.4452,106.6368,5140.0
2022-04-28 13:45:00,116.81,117.1,116.75,117.0,11833.0,106.5912,106.8558,106.5365,106.7646,11833.0
2022-04-28 13:50:00,117.03,117.07,116.64,116.7,14005.0,106.792,106.8285,106.4361,106.4908,14005.0
2022-04-28 13:55:00,116.73,117.04,116.73,117.0,7356.0,106.5182,106.8011,106.5182,106.7646,7356.0
2022-04-28 14:00:00,117.0,117.03,116.73,116.99,9174.0,106.7646,106.792,106.5182,106.7555,9174.0
2022-04-28 14:05:00,116.92,116.97,116.71,116.84,8423.0,106.6916,106.7372,106.5,106.6186,8423.0
2022-04-28 14:10:00,116.87,117.09,116.83,116.96,16103.0,106.646,106.8467,106.6095,106.7281,16103.0
2022-04-28 14:15:00,116.96,117.13,116.86,116.96,15553.0,106.7281,106.8832,106.6368,106.7281,15553.0
2022-04-28 14:20:00,116.96,117.13,116.71,117.12,31450.0,106.7281,106.8832,106.5,106.8741,31450.0
2022-04-28 14:25:00,117.15,117.25,117.02,117.19,10779.0,106.9015,106.9927,106.7828,106.938,10779.0
2022-04-28 14:30:00,117.25,117.62,117.25,117.6,8968.0,106.9927,107.3303,106.9927,107.3121,8968.0
2022-04-28 14:35:00,117.63,117.91,117.6,117.8,11823.0,107.3395,107.595,107.3121,107.4946,11823.0
2022-04-28 14:40:00,117.8,118.02,117.63,118.0,12931.0,107.4946,107.6954,107.3395,107.6771,12931.0
2022-04-28 14:45:00,118.04,118.22,117.89,118.22,11407.0,107.7136,107.8779,107.5767,107.8779,11407.0
2022-04-28 14:50:00,118.26,118.34,117.86,117.9,11764.0,107.9144,107.9874,107.5494,107.5859,11764.0
2022-04-28 14:55:00,117.88,118.05,117.81,117.87,13496.0,107.5676,107.7227,107.5037,107.5585,13496.0
2022-04-28 15:00:00,117.84,118.0,117.43,117.83,17253.0,107.5311,107.6771,107.157,107.522,17253.0
2022-04-28 15:05:00,117.86,118.57,117.86,118.54,10767.0,107.5494,108.1972,107.5494,108.1699,10767.0
2022-04-28 15:10:00,118.54,118.55,118.28,118.38,17528.0,108.1699,108.179,107.9326,108.0239,17528.0
2022-04-28 15:15:00,118.35,118.62,118.2,118.59,19813.0,107.9965,108.2429,107.8596,108.2155,19813.0
2022-04-28 15:20:00,118.62,118.95,118.49,118.95,21617.0,108.2429,108.544,108.1242,108.544,21617.0
2022-04-28 15:25:00,118.95,119.07,118.41,118.48,31040.0,108.544,108.6535,108.0512,108.1151,31040.0
2022-04-28 15:30:00,118.5,118.55,118.11,118.24,20403.0,108.1334,108.179,107.7775,107.8961,20403.0
2022-04-28 15:35:00,118.21,118.44,118.07,118.3,16662.0,107.8687,108.0786,107.741,107.9509,16662.0
2022-04-28 15:40:00,118.34,118.54,118.05,118.05,21141.0,107.9874,108.1699,107.7227,107.7227,21141.0
2022-04-28 15:45:00,118.07,118.23,117.78,117.97,32032.0,107.741,107.887,107.4764,107.6497,32032.0
2022-04-28 15:50:00,117.94,117.95,117.51,117.55,54243.0,107.6224,107.6315,107.23,107.2665,54243.0
2022-04-28 15:55:00,117.54,117.75,117.26,117.67,152701.0,107.2573,107.449,107.0018,107.376,152701.0
2022-04-29 09:30:00,116.5,117.35,115.44,117.28,36182.0,106.3083,107.084,105.3411,107.0201,36182.0
2022-04-29 09:35:00,117.48,118.21,117.28,117.75,6804.0,107.2026,107.8687,107.0201,107.449,6804.0
2022-04-29 09:40:00,117.88,118.04,117.33,117.46,2752.0,107.5676,107.7136,107.0657,107.1843,2752.0
2022-04-29 09:45:00,117.3,118.2,117.3,118.15,6375.0,107.0383,107.8596,107.0383,107.814,6375.0
2022-04-29 09:50:00,118.22,118.27,117.74,117.94,4701.0,107.8779,107.9235,107.4399,107.6224,4701.0
2022-04-29 09:55:00,118.11,119.0,118.11,119.0,4372.0,107.7775,108.5896,107.7775,108.5896,4372.0
2022-04-29 10:00:00,118.96,118.96,117.96,118.35,10049.0,108.5531,108.5531,107.6406,107.9965,10049.0
2022-04-29 10:05:00,118.31,118.31,117.48,118.06,6349.0,107.96,107.96,107.2026,107.7319,6349.0
2022-04-29 10:10:00,118.0,118.01,117.37,117.37,7364.0,107.6771,107.6862,107.1022,107.1022,7364.0
2022-04-29 10:15:00,117.44,117.72,116.62,116.74,9150.0,107.1661,107.4216,106.4178,106.5273,9150.0
2022-04-29 10:20:00,116.72,116.94,116.59,116.72,4576.0,106.5091,106.7098,106.3905,106.5091,4576.0
2022-04-29 10:25:00,116.73,116.83,116.13,116.24,6201.0,106.5182,106.6095,105.9707,106.0711,6201.0
2022-04-29 10:30:00,116.13,116.58,116.13,116.31,3797.0,105.9707,106.3813,105.9707,106.135,3797.0
2022-04-29 10:35:00,116.28,116.4,116.0,116.26,6611.0,106.1076,106.2171,105.8521,106.0893,6611.0
2022-04-29 10:40:00,116.19,116.38,116.01,116.12,6696.0,106.0254,106.1988,105.8612,105.9616,6696.0
2022-04-29 10:45:00,116.06,116.09,115.76,116.06,4625.0,105.9068,105.9342,105.6331,105.9068,4625.0
2022-04-29 10:50:00,116.08,116.24,115.85,116.24,7492.0,105.9251,106.0711,105.7152,106.0711,7492.0
2022-04-29 10:55:00,116.31,116.39,115.98,116.17,4089.0,106.135,106.208,105.8338,106.0072,4089.0
2022-04-29 11:00:00,116.16,116.45,115.99,116.45,5468.0,105.9981,106.2627,105.8429,106.2627,5468.0
2022-04-29 11:05:00,116.42,116.64,116.05,116.21,12466.0,106.2353,106.4361,105.8977,106.0437,12466.0
2022-04-29 11:10:00,116.2,116.2,115.9,116.16,5183.0,106.0346,106.0346,105.7608,105.9981,5183.0
2022-04-29 11:15:00,116.06,116.11,115.89,116.11,6646.0,105.9068,105.9524,105.7517,105.9524,6646.0
2022-04-29 11:20:00,116.13,116.25,115.89,116.1,3587.0,105.9707,106.0802,105.7517,105.9433,3587.0
2022-04-29 11:25:00,116.03,116.21,116.03,116.12,3592.0,105.8794,106.0437,105.8794,105.9616,3592.0
2022-04-29 11:30:00,116.11,116.54,116.11,116.28,12040.0,105.9524,106.3448,105.9524,106.1076,12040.0
2022-04-29 11:35:00,116.22,116.35,116.02,116.03,6461.0,106.0528,106.1715,105.8703,105.8794,6461.0
2022-04-29 11:40:00,115.96,116.35,115.96,116.35,8231.0,105.8156,106.1715,105.8156,106.1715,8231.0
2022-04-29 11:45:00,116.4,116.58,116.01,116.21,3737.0,106.2171,106.3813,105.8612,106.0437,3737.0
2022-04-29 11:50:00,116.22,116.22,116.1,116.19,1306.0,106.0528,106.0528,105.9433,106.0254,1306.0
2022-04-29 11:55:00,116.23,116.26,115.93,115.97,2826.0,106.0619,106.0893,105.7882,105.8247,2826.0
2022-04-29 12:00:00,115.91,115.91,115.45,115.47,3596.0,105.7699,105.7699,105.3502,105.3684,3596.0
2022-04-29 12:05:00,115.46,115.56,115.31,115.34,2271.0,105.3593,105.4506,105.2224,105.2498,2271.0
2022-04-29 12:10:00,115.37,115.42,115.19,115.22,6408.0,105.2772,105.3228,105.1129,105.1403,6408.0
2022-04-29 12:15:00,115.14,115.34,115.14,115.29,4505.0,105.0673,105.2498,105.0673,105.2042,4505.0
2022-04-29 12:20:00,115.34,115.38,115.24,115.3,6290.0,105.2498,105.2863,105.1586,105.2133,6290.0
2022-04-29 12:25:00,115.38,115.47,115.11,115.22,5090.0,105.2863,105.3684,105.0399,105.1403,5090.0
2022-04-29 12:30:00,115.18,115.21,115.02,115.15,5406.0,105.1038,105.1312,104.9578,105.0764,5406.0
2022-04-29 12:35:00,115.22,115.22,115.05,115.17,2419.0,105.1403,105.1403,104.9852,105.0947,2419.0
2022-04-29 12:40:00,115.15,115.17,114.73,114.82,4264.0,105.0764,105.0947,104.6932,104.7753,4264.0
2022-04-29 12:45:00,114.82,115.04,114.78,114.99,10281.0,104.7753,104.9761,104.7388,104.9304,10281.0
2022-04-29 12:50:00,114.88,114.91,114.57,114.57,11460.0,104.8301,104.8574,104.5472,104.5472,11460.0
2022-04-29 12:55:00,114.62,114.67,114.35,114.4,10434.0,104.5928,104.6384,104.3464,104.392,10434.0
2022-04-29 13:00:00,114.48,114.96,114.48,114.88,8809.0,104.465,104.9031,104.465,104.8301,8809.0
2022-04-29 13:05:00,114.86,114.86,114.58,114.63,8863.0,104.8118,104.8118,104.5563,104.6019,8863.0
2022-04-29 13:10:00,114.6,114.66,114.5,114.66,4752.0,104.5745,104.6293,104.4833,104.6293,4752.0
2022-04-29 13:15:00,114.69,114.82,114.61,114.78,4971.0,104.6567,104.7753,104.5837,104.7388,4971.0
2022-04-29 13:20:00,114.75,115.01,114.66,115.01,6328.0,104.7114,104.9487,104.6293,104.9487,6328.0
2022-04-29 13:25:00,115.11,115.17,114.8,114.92,4249.0,105.0399,105.0947,104.757,104.8666,4249.0
2022-04-29 13:30:00,114.88,115.2,114.88,115.14,4686.0,104.8301,105.1221,104.8301,105.0673,4686.0
2022-04-29 13:35:00,115.18,115.31,114.97,115.0,3342.0,105.1038,105.2224,104.9122,104.9396,3342.0
2022-04-29 13:40:00,115.06,115.06,114.69,114.75,4876.0,104.9943,104.9943,104.6567,104.7114,4876.0
2022-04-29 13:45:00,114.77,114.77,114.5,114.58,3726.0,104.7297,104.7297,104.4833,104.5563,3726.0
2022-04-29 13:50:00,114.58,114.69,114.47,114.59,6019.0,104.5563,104.6567,104.4559,104.5654,6019.0
2022-04-29 13:55:00,114.6,114.69,114.56,114.59,4866.0,104.5745,104.6567,104.538,104.5654,4866.0
2022-04-29 14:00:00,114.56,114.56,114.26,114.41,4516.0,104.538,104.538,104.2643,104.4012,4516.0
2022-04-29 14:05:00,114.43,114.48,114.23,114.23,4830.0,104.4194,104.465,104.2369,104.2369,4830.0
2022-04-29 14:10:00,114.27,114.39,114.13,114.31,4278.0,104.2734,104.3829,104.1457,104.3099,4278.0
2022-04-29 14:15:00,114.38,114.77,114.3,114.44,11564.0,104.3738,104.7297,104.3008,104.4285,11564.0
2022-04-29 14:20:00,114.44,114.44,114.23,114.29,7319.0,104.4285,104.4285,104.2369,104.2917,7319.0
2022-04-29 14:25:00,114.29,114.45,114.29,114.42,3821.0,104.2917,104.4377,104.2917,104.4103,3821.0
2022-04-29 14:30:00,114.41,114.52,114.3,114.37,4049.0,104.4012,104.5015,104.3008,104.3647,4049.0
2022-04-29 14:35:00,114.34,114.46,114.14,114.17,4869.0,104.3373,104.4468,104.1548,104.1822,4869.0
2022-04-29 14:40:00,114.21,114.27,114.18,114.26,4343.0,104.2187,104.2734,104.1913,104.2643,4343.0
2022-04-29 14:45:00,114.27,114.27,113.96,114.04,8800.0,104.2734,104.2734,103.9905,104.0635,8800.0
2022-04-29 14:50:00,114.06,114.12,113.85,113.89,11125.0,104.0818,104.1365,103.8902,103.9267,11125.0
2022-04-29 14:55:00,113.88,114.34,113.85,114.25,15518.0,103.9175,104.3373,103.8902,104.2552,15518.0
2022-04-29 15:00:00,114.22,114.39,114.03,114.13,6752.0,104.2278,104.3829,104.0544,104.1457,6752.0
2022-04-29 15:05:00,114.11,114.11,113.68,113.78,8963.0,104.1274,104.1274,103.735,103.8263,8963.0
2022-04-29 15:10:00,113.78,113.91,113.6,113.67,9063.0,103.8263,103.9449,103.662,103.7259,9063.0
2022-04-29 15:15:00,113.63,114.05,113.63,114.0,16421.0,103.6894,104.0727,103.6894,104.027,16421.0
2022-04-29 15:20:00,114.01,114.05,113.71,113.91,12596.0,104.0362,104.0727,103.7624,103.9449,12596.0
2022-04-29 15:25:00,113.91,114.06,113.67,113.67,9071.0,103.9449,104.0818,103.7259,103.7259,9071.0
2022-04-29 15:30:00,113.65,114.06,113.58,113.92,21307.0,103.7077,104.0818,103.6438,103.954,21307.0
2022-04-29 15:35:00,113.91,114.03,113.69,113.86,19692.0,103.9449,104.0544,103.7442,103.8993,19692.0
2022-04-29 15:40:00,113.89,114.07,113.74,113.81,21166.0,103.9267,104.0909,103.7898,103.8537,21166.0
2022-04-29 15:45:00,113.8,113.91,113.56,113.61,29530.0,103.8445,103.9449,103.6255,103.6712,29530.0
2022-04-29 15:50:00,113.6,113.91,113.05,113.32,74181.0,103.662,103.9449,103.1601,103.4065,74181.0
2022-04-29 15:55:00,113.3,113.47,113.13,113.29,132645.0,103.3883,103.5434,103.2331,103.3791,132645.0
2022-05-02 09:30:00,114.01,114.54,113.57,114.03,37106.0,104.0362,104.5198,103.6347,104.0544,37106.0
2022-05-02 09:35:00,114.22,114.55,113.54,114.51,11123.0,104.2278,104.5289,103.6073,104.4924,11123.0
2022-05-02 09:40:00,114.28,116.14,114.28,116.04,10206.0,104.2825,105.9798,104.2825,105.8886,10206.0
2022-05-02 09:45:00,115.91,116.57,115.81,115.86,11652.0,105.7699,106.3722,105.6787,105.7243,11652.0
2022-05-02 09:50:00,115.83,116.11,115.7,115.95,8412.0,105.6969,105.9524,105.5783,105.8064,8412.0
2022-05-02 09:55:00,115.96,116.48,115.77,115.81,6930.0,105.8156,106.2901,105.6422,105.6787,6930.0
2022-05-02 10:00:00,115.65,115.86,115.18,115.37,20026.0,105.5327,105.7243,105.1038,105.2772,20026.0
2022-05-02 10:05:00,115.37,115.37,114.53,114.7,8847.0,105.2772,105.2772,104.5107,104.6658,8847.0
2022-05-02 10:10:00,114.5,115.03,114.21,114.36,12932.0,104.4833,104.9669,104.2187,104.3555,12932.0
2022-05-02 10:15:00,114.43,115.25,114.35,114.97,7175.0,104.4194,105.1677,104.3464,104.9122,7175.0
2022-05-02 10:20:00,114.96,115.53,114.82,115.39,15345.0,104.9031,105.4232,104.7753,105.2954,15345.0
2022-05-02 10:25:00,115.49,116.19,115.32,116.09,22048.0,105.3867,106.0254,105.2316,105.9342,22048.0
2022-05-02 10:30:00,116.19,116.49,116.19,116.33,13000.0,106.0254,106.2992,106.0254,106.1532,13000.0
2022-05-02 10:35:00,116.4,116.4,115.96,116.2,5583.0,106.2171,106.2171,105.8156,106.0346,5583.0
2022-05-02 10:40:00,116.12,116.29,115.82,115.82,10528.0,105.9616,106.1167,105.6878,105.6878,10528.0
2022-05-02 10:45:00,115.79,115.79,115.29,115.43,12845.0,105.6604,105.6604,105.2042,105.3319,12845.0
2022-05-02 10:50:00,115.39,115.66,115.34,115.46,7509.0,105.2954,105.5418,105.2498,105.3593,7509.0
2022-05-02 10:55:00,115.38,115.65,115.12,115.26,8657.0,105.2863,105.5327,105.0491,105.1768,8657.0
2022-05-02 11:00:00,115.27,115.4,115.17,115.19,5257.0,105.1859,105.3046,105.0947,105.1129,5257.0
2022-05-02 11:05:00,115.19,115.63,115.19,115.47,9953.0,105.1129,105.5144,105.1129,105.3684,9953.0
2022-05-02 11:10:00,115.46,115.82,115.42,115.74,3500.0,105.3593,105.6878,105.3228,105.6148,3500.0
2022-05-02 11:15:00,115.81,115.81,115.01,115.12,13144.0,105.6787,105.6787,104.9487,105.0491,13144.0
2022-05-02 11:20:00,115.1,115.45,115.08,115.32,5957.0,105.0308,105.3502,105.0126,105.2316,5957.0
2022-05-02 11:25:00,115.35,115.73,115.23,115.6,6065.0,105.2589,105.6057,105.1494,105.4871,6065.0
2022-05-02 11:30:00,115.65,115.87,115.37,115.7,7738.0,105.5327,105.7334,105.2772,105.5783,7738.0
2022-05-02 11:35:00,115.7,115.99,115.35,115.41,6705.0,105.5783,105.8429,105.2589,105.3137,6705.0
2022-05-02 11:40:00,115.41,115.63,115.21,115.5,4343.0,105.3137,105.5144,105.1312,105.3958,4343.0
2022-05-02 11:45:00,115.45,115.74,115.41,115.49,3375.0,105.3502,105.6148,105.3137,105.3867,3375.0
2022-05-02 11:50:00,115.45,115.89,115.4,115.83,9899.0,105.3502,105.7517,105.3046,105.6969,9899.0
2022-05-02 11:55:00,115.75,116.12,115.73,115.96,3467.0,105.6239,105.9616,105.6057,105.8156,3467.0
2022-05-02 12:00:00,115.98,116.24,115.41,115.61,4200.0,105.8338,106.0711,105.3137,105.4962,4200.0
2022-05-02 12:05:00,115.56,115.76,115.44,115.76,2664.0,105.4506,105.6331,105.3411,105.6331,2664.0
2022-05-02 12:10:00,115.73,115.93,115.73,115.93,3737.0,105.6057,105.7882,105.6057,105.7882,3737.0
2022-05-02 12:15:00,115.8,116.05,115.66,116.04,8765.0,105.6696,105.8977,105.5418,105.8886,8765.0
2022-05-02 12:20:00,116.06,116.27,115.93,115.98,5869.0,105.9068,106.0985,105.7882,105.8338,5869.0
2022-05-02 12:25:00,115.98,116.0,115.79,115.94,2122.0,105.8338,105.8521,105.6604,105.7973,2122.0
2022-05-02 12:30:00,116.01,116.27,115.86,116.26,3211.0,105.8612,106.0985,105.7243,106.0893,3211.0
2022-05-02 12:35:00,116.33,116.43,115.76,115.77,3832.0,106.1532,106.2445,105.6331,105.6422,3832.0
2022-05-02 12:40:00,115.78,115.96,115.62,115.71,3291.0,105.6513,105.8156,105.5053,105.5874,3291.0
2022-05-02 12:45:00,115.76,115.78,115.55,115.58,5277.0,105.6331,105.6513,105.4414,105.4688,5277.0
2022-05-02 12:50:00,115.57,115.61,115.23,115.28,5835.0,105.4597,105.4962,105.1494,105.1951,5835.0
2022-05-02 12:55:00,115.21,115.33,114.9,115.04,5426.0,105.1312,105.2407,104.8483,104.9761,5426.0
2022-05-02 13:00:00,115.04,115.04,114.57,114.58,6294.0,104.9761,104.9761,104.5472,104.5563,6294.0
2022-05-02 13:05:00,114.54,115.05,114.53,114.85,7736.0,104.5198,104.9852,104.5107,104.8027,7736.0
2022-05-02 13:10:00,114.85,115.18,114.85,115.01,4362.0,104.8027,105.1038,104.8027,104.9487,4362.0
2022-05-02 13:15:00,115.0,115.0,114.71,114.85,5903.0,104.9396,104.9396,104.6749,104.8027,5903.0
2022-05-02 13:20:00,114.87,114.93,114.67,114.93,5850.0,104.8209,104.8757,104.6384,104.8757,5850.0
2022-05-02 13:25:00,114.92,115.08,114.82,114.93,8042.0,104.8666,105.0126,104.7753,104.8757,8042.0
2022-05-02 13:30:00,114.9,115.14,114.85,114.94,10821.0,104.8483,105.0673,104.8027,104.8848,10821.0
2022-05-02 13:35:00,114.91,114.95,114.55,114.6,3573.0,104.8574,104.8939,104.5289,104.5745,3573.0
2022-05-02 13:40:00,114.68,114.75,114.31,114.31,5739.0,104.6475,104.7114,104.3099,104.3099,5739.0
2022-05-02 13:45:00,114.24,114.24,114.05,114.11,3632.0,104.246,104.246,104.0727,104.1274,3632.0
2022-05-02 13:50:00,114.03,114.34,114.03,114.32,3450.0,104.0544,104.3373,104.0544,104.319,3450.0
2022-05-02 13:55:00,114.36,114.56,114.36,114.53,11121.0,104.3555,104.538,104.3555,104.5107,11121.0
2022-05-02 14:00:00,114.45,114.98,114.38,114.94,4964.0,104.4377,104.9213,104.3738,104.8848,4964.0
2022-05-02 14:05:00,114.92,114.96,114.64,114.64,3024.0,104.8666,104.9031,104.611,104.611,3024.0
2022-05-02 14:10:00,114.68,114.76,114.22,114.22,3215.0,104.6475,104.7205,104.2278,104.2278,3215.0
2022-05-02 14:15:00,114.1,114.16,113.88,113.88,7478.0,104.1183,104.173,103.9175,103.9175,7478.0
2022-05-02 14:20:00,113.95,114.25,113.82,114.23,15419.0,103.9814,104.2552,103.8628,104.2369,15419.0
2022-05-02 14:25:00,114.16,114.2,114.05,114.13,3539.0,104.173,104.2095,104.0727,104.1457,3539.0
2022-05-02 14:30:00,114.11,114.52,114.09,114.45,4082.0,104.1274,104.5015,104.1092,104.4377,4082.0
2022-05-02 14:35:00,114.41,114.5,114.24,114.29,5578.0,104.4012,104.4833,104.246,104.2917,5578.0
2022-05-02 14:40:00,114.36,114.45,114.01,114.15,12636.0,104.3555,104.4377,104.0362,104.1639,12636.0
2022-05-02 14:45:00,114.18,115.0,114.17,114.99,43038.0,104.1913,104.9396,104.1822,104.9304,43038.0
2022-05-02 14:50:00,114.94,115.49,114.81,115.35,11464.0,104.8848,105.3867,104.7662,105.2589,11464.0
2022-05-02 14:55:00,115.33,115.37,115.11,115.26,14450.0,105.2407,105.2772,105.0399,105.1768,14450.0
2022-05-02 15:00:00,115.44,115.71,115.23,115.51,9774.0,105.3411,105.5874,105.1494,105.4049,9774.0
2022-05-02 15:05:00,115.61,116.12,115.51,115.98,10544.0,105.4962,105.9616,105.4049,105.8338,10544.0
2022-05-02 15:10:00,116.2,116.55,116.14,116.48,9567.0,106.0346,106.354,105.9798,106.2901,9567.0
2022-05-02 15:15:00,116.48,116.82,116.34,116.65,11030.0,106.2901,106.6003,106.1623,106.4452,11030.0
2022-05-02 15:20:00,116.72,117.04,116.66,117.04,17319.0,106.5091,106.8011,106.4543,106.8011,17319.0
2022-05-02 15:25:00,116.89,117.15,116.68,116.89,14693.0,106.6642,106.9015,106.4726,106.6642,14693.0
2022-05-02 15:30:00,116.92,117.39,116.92,117.38,17287.0,106.6916,107.1205,106.6916,107.1113,17287.0
2022-05-02 15:35:00,117.45,117.5,117.19,117.33,21037.0,107.1752,107.2208,106.938,107.0657,21037.0
2022-05-02 15:40:00,117.34,117.68,117.17,117.22,21880.0,107.0748,107.3851,106.9197,106.9653,21880.0
2022-05-02 15:45:00,117.17,117.78,117.13,117.76,28067.0,106.9197,107.4764,106.8832,107.4581,28067.0
2022-05-02 15:50:00,117.83,118.5,117.63,118.39,67795.0,107.522,108.1334,107.3395,108.033,67795.0
2022-05-02 15:55:00,118.4,118.7,118.34,118.58,147490.0,108.0421,108.3159,107.9874,108.2064,147490.0
2022-05-03 09:30:00,118.29,118.79,116.97,118.36,33539.0,107.9417,108.398,106.7372,108.0056,33539.0
2022-05-03 09:35:00,118.46,118.46,117.4,117.85,4874.0,108.0969,108.0969,107.1296,107.5402,4874.0
2022-05-03 09:40:00,118.08,118.56,117.73,117.73,8713.0,107.7501,108.1881,107.4307,107.4307,8713.0
2022-05-03 09:45:00,117.83,117.84,117.28,117.56,4033.0,107.522,107.5311,107.0201,107.2756,4033.0
2022-05-03 09:50:00,117.42,117.99,117.26,117.92,5073.0,107.1478,107.668,107.0018,107.6041,5073.0
2022-05-03 09:55:00,118.06,118.6,117.72,118.6,6747.0,107.7319,108.2246,107.4216,108.2246,6747.0
2022-05-03 10:00:00,118.59,119.3,118.52,119.19,5569.0,108.2155,108.8634,108.1516,108.763,5569.0
2022-05-03 10:05:00,119.27,119.38,118.49,118.63,8146.0,108.836,108.9364,108.1242,108.252,8146.0
2022-05-03 10:10:00,118.53,118.93,118.48,118.78,13023.0,108.1607,108.5257,108.1151,108.3889,13023.0
2022-05-03 10:15:00,118.69,118.69,118.09,118.19,4400.0,108.3067,108.3067,107.7592,107.8505,4400.0
2022-05-03 10:20:00,118.37,118.67,118.29,118.36,5124.0,108.0147,108.2885,107.9417,108.0056,5124.0
2022-05-03 10:25:00,118.48,118.98,118.43,118.93,13419.0,108.1151,108.5714,108.0695,108.5257,13419.0
2022-05-03 10:30:00,118.94,119.45,118.61,119.29,20794.0,108.5349,109.0003,108.2337,108.8543,20794.0
2022-05-03 10:35:00,119.3,119.37,118.64,118.74,9048.0,108.8634,108.9273,108.2611,108.3524,9048.0
2022-05-03 10:40:00,118.74,118.74,118.12,118.12,5539.0,108.3524,108.3524,107.7866,107.7866,5539.0
2022-05-03 10:45:00,118.11,118.37,117.8,118.13,18885.0,107.7775,108.0147,107.4946,107.7957,18885.0
2022-05-03 10:50:00,118.13,118.44,118.1,118.39,7194.0,107.7957,108.0786,107.7684,108.033,7194.0
2022-05-03 10:55:00,118.38,118.76,118.15,118.58,7026.0,108.0239,108.3706,107.814,108.2064,7026.0
2022-05-03 11:00:00,118.55,118.85,118.21,118.85,5847.0,108.179,108.4527,107.8687,108.4527,5847.0
2022-05-03 11:05:00,118.92,119.57,118.86,119.49,9395.0,108.5166,109.1098,108.4619,109.0368,9395.0
2022-05-03 11:10:00,119.54,119.6,119.0,119.47,18341.0,109.0824,109.1371,108.5896,109.0185,18341.0
2022-05-03 11:15:00,119.38,119.53,119.13,119.49,12327.0,108.9364,109.0733,108.7083,109.0368,12327.0
2022-05-03 11:20:00,119.51,120.08,119.5,119.98,16358.0,109.055,109.5751,109.0459,109.4839,16358.0
2022-05-03 11:25:00,119.96,119.97,119.6,119.67,4601.0,109.4656,109.4748,109.1371,109.201,4601.0
2022-05-03 11:30:00,119.76,119.89,119.61,119.77,9904.0,109.2831,109.4018,109.1463,109.2923,9904.0
2022-05-03 11:35:00,119.81,119.81,119.48,119.51,11550.0,109.3288,109.3288,109.0276,109.055,11550.0
2022-05-03 11:40:00,119.59,119.8,119.46,119.52,10337.0,109.128,109.3196,109.0094,109.0641,10337.0
2022-05-03 11:45:00,119.48,119.81,119.38,119.69,6871.0,109.0276,109.3288,108.9364,109.2193,6871.0
2022-05-03 11:50:00,119.7,119.88,119.45,119.76,15027.0,109.2284,109.3926,109.0003,109.2831,15027.0
2022-05-03 11:55:00,119.69,119.92,119.56,119.87,10621.0,109.2193,109.4291,109.1006,109.3835,10621.0
2022-05-03 12:00:00,119.8,120.01,119.67,119.76,12026.0,109.3196,109.5113,109.201,109.2831,12026.0
2022-05-03 12:05:00,119.69,119.7,118.96,118.96,12523.0,109.2193,109.2284,108.5531,108.5531,12523.0
2022-05-03 12:10:00,118.98,119.4,118.98,119.3,7107.0,108.5714,108.9546,108.5714,108.8634,7107.0
2022-05-03 12:15:00,119.39,119.67,119.39,119.67,4070.0,108.9455,109.201,108.9455,109.201,4070.0
2022-05-03 12:20:00,119.63,119.8,119.51,119.58,9458.0,109.1645,109.3196,109.055,109.1189,9458.0
2022-05-03 12:25:00,119.66,119.75,119.25,119.26,9823.0,109.1919,109.274,108.8178,108.8269,9823.0
2022-05-03 12:30:00,119.25,119.46,119.12,119.28,9885.0,108.8178,109.0094,108.6991,108.8451,9885.0
2022-05-03 12:35:00,119.24,119.63,119.21,119.46,3250.0,108.8086,109.1645,108.7813,109.0094,3250.0
2022-05-03 12:40:00,119.39,119.59,119.38,119.48,6811.0,108.9455,109.128,108.9364,109.0276,6811.0
2022-05-03 12:45:00,119.36,119.55,119.2,119.47,9736.0,108.9181,109.0915,108.7721,109.0185,9736.0
2022-05-03 12:50:00,119.43,119.7,119.39,119.52,7888.0,108.982,109.2284,108.9455,109.0641,7888.0
2022-05-03 12:55:00,119.44,119.79,119.37,119.69,8057.0,108.9911,109.3105,108.9273,109.2193,8057.0
2022-05-03 13:00:00,119.76,120.0,119.57,119.66,17507.0,109.2831,109.5021,109.1098,109.1919,17507.0
2022-05-03 13:05:00,119.62,119.88,119.56,119.83,17845.0,109.1554,109.3926,109.1006,109.347,17845.0
2022-05-03 13:10:00,119.79,120.1,119.73,120.03,9473.0,109.3105,109.5934,109.2558,109.5295,9473.0
2022-05-03 13:15:00,120.07,120.28,120.02,120.13,14765.0,109.566,109.7576,109.5204,109.6208,14765.0
2022-05-03 13:20:00,120.18,120.48,120.05,120.25,14011.0,109.6664,109.9402,109.5478,109.7303,14011.0
2022-05-03 13:25:00,120.21,120.34,120.1,120.33,10161.0,109.6938,109.8124,109.5934,109.8033,10161.0
2022-05-03 13:30:00,120.33,120.56,120.3,120.53,11462.0,109.8033,110.0132,109.7759,109.9858,11462.0
2022-05-03 13:35:00,120.52,120.78,120.47,120.78,12297.0,109.9767,110.2139,109.931,110.2139,12297.0
2022-05-03 13:40:00,120.75,120.78,120.55,120.74,13884.0,110.1865,110.2139,110.004,110.1774,13884.0
2022-05-03 13:45:00,120.75,120.79,120.52,120.61,12963.0,110.1865,110.223,109.9767,110.0588,12963.0
2022-05-03 13:50:00,120.61,120.61,120.3,120.5,18804.0,110.0588,110.0588,109.7759,109.9584,18804.0
2022-05-03 13:55:00,120.49,120.56,120.38,120.54,12521.0,109.9493,110.0132,109.8489,109.9949,12521.0
2022-05-03 14:00:00,120.49,120.51,120.11,120.26,12918.0,109.9493,109.9675,109.6025,109.7394,12918.0
2022-05-03 14:05:00,120.22,120.22,119.99,120.16,7260.0,109.7029,109.7029,109.493,109.6481,7260.0
2022-05-03 14:10:00,120.13,120.13,119.77,119.83,14123.0,109.6208,109.6208,109.2923,109.347,14123.0
2022-05-03 14:15:00,119.87,119.89,119.4,119.44,11596.0,109.3835,109.4018,108.9546,108.9911,11596.0
2022-05-03 14:20:00,119.42,119.51,119.3,119.41,8697.0,108.9729,109.055,108.8634,108.9638,8697.0
2022-05-03 14:25:00,119.47,119.5,119.3,119.34,8035.0,109.0185,109.0459,108.8634,108.8999,8035.0
2022-05-03 14:30:00,119.35,119.38,119.18,119.37,19078.0,108.909,108.9364,108.7539,108.9273,19078.0
2022-05-03 14:35:00,119.47,119.8,119.28,119.28,14387.0,109.0185,109.3196,108.8451,108.8451,14387.0
2022-05-03 14:40:00,119.33,119.49,118.69,119.49,19735.0,108.8908,109.0368,108.3067,109.0368,19735.0
2022-05-03 14:45:00,119.51,119.58,119.06,119.34,13686.0,109.055,109.1189,108.6444,108.8999,13686.0
2022-05-03 14:50:00,119.39,119.81,119.31,119.64,22121.0,108.9455,109.3288,108.8725,109.1736,22121.0
2022-05-03 14:55:00,119.61,120.08,119.56,120.08,14280.0,109.1463,109.5751,109.1006,109.5751,14280.0
2022-05-03 15:00:00,120.12,120.12,119.87,119.92,10229.0,109.6116,109.6116,109.3835,109.4291,10229.0
2022-05-03 15:05:00,119.89,120.28,119.86,120.22,20989.0,109.4018,109.7576,109.3744,109.7029,20989.0
2022-05-03 15:10:00,120.2,120.37,119.85,119.89,36324.0,109.6846,109.8398,109.3653,109.4018,36324.0
2022-05-03 15:15:00,119.85,119.96,119.48,119.52,22788.0,109.3653,109.4656,109.0276,109.0641,22788.0
2022-05-03 15:20:00,119.51,119.77,119.11,119.3,23512.0,109.055,109.2923,108.69,108.8634,23512.0
2022-05-03 15:25:00,119.34,119.35,119.1,119.2,22089.0,108.8999,108.909,108.6809,108.7721,22089.0
2022-05-03 15:30:00,119.13,119.24,118.83,119.23,48794.0,108.7083,108.8086,108.4345,108.7995,48794.0
2022-05-03 15:35:00,119.21,119.33,118.98,119.05,21968.0,108.7813,108.8908,108.5714,108.6352,21968.0
2022-05-03 15:40:00,118.94,119.04,118.75,119.04,27481.0,108.5349,108.6261,108.3615,108.6261,27481.0
2022-05-03 15:45:00,119.01,119.52,118.84,119.33,56735.0,108.5987,109.0641,108.4436,108.8908,56735.0
2022-05-03 15:50:00,119.31,119.58,118.78,119.53,86016.0,108.8725,109.1189,108.3889,109.0733,86016.0
2022-05-03 15:55:00,119.54,119.62,119.24,119.46,138141.0,109.0824,109.1554,108.8086,109.0094,138141.0
2022-05-04 09:30:00,114.14,114.83,110.0,110.52,192535.0,104.1548,104.7844,100.377,100.8515,192535.0
2022-05-04 09:35:00,110.45,112.06,110.45,111.02,188666.0,100.7876,102.2568,100.7876,101.3077,188666.0
2022-05-04 09:40:00,111.03,111.43,110.35,110.67,194240.0,101.3169,101.6819,100.6963,100.9884,194240.0
2022-05-04 09:45:00,110.8,110.8,110.0,110.25,136172.0,101.107,101.107,100.377,100.6051,136172.0
2022-05-04 09:50:00,110.34,110.34,109.8,110.15,105517.0,100.6872,100.6872,100.1945,100.5138,105517.0
2022-05-04 09:55:00,110.16,110.48,109.84,110.0,136666.0,100.523,100.815,100.231,100.377,136666.0
2022-05-04 10:00:00,109.96,109.99,109.01,109.07,139167.0,100.3405,100.3678,99.4736,99.5283,139167.0
2022-05-04 10:05:00,109.03,109.15,107.56,107.6,158883.0,99.4918,99.6013,98.1504,98.1869,158883.0
2022-05-04 10:10:00,107.63,108.19,107.55,108.02,113278.0,98.2143,98.7253,98.1413,98.5702,113278.0
2022-05-04 10:15:00,107.98,108.14,107.59,107.88,87686.0,98.5337,98.6797,98.1778,98.4424,87686.0
2022-05-04 10:20:00,107.84,107.99,107.23,107.78,125027.0,98.4059,98.5428,97.8493,98.3512,125027.0
2022-05-04 10:25:00,107.77,108.54,107.56,108.5,86499.0,98.342,99.0447,98.1504,99.0082,86499.0
2022-05-04 10:30:00,108.5,108.76,107.96,108.17,81662.0,99.0082,99.2454,98.5154,98.7071,81662.0
2022-05-04 10:35:00,108.3,108.57,106.83,107.25,164984.0,98.8257,99.0721,97.4843,97.8675,164984.0
2022-05-04 10:40:00,107.25,107.6,106.47,106.65,70376.0,97.8675,98.1869,97.1558,97.32,70376.0
2022-05-04 10:45:00,106.77,107.46,106.45,107.04,103823.0,97.4295,98.0592,97.1375,97.6759,103823.0
2022-05-04 10:50:00,107.09,107.11,106.3,106.34,39353.0,97.7215,97.7398,97.0006,97.0371,39353.0
2022-05-04 10:55:00,106.33,106.6,105.71,106.6,84798.0,97.028,97.2744,96.4623,97.2744,84798.0
2022-05-04 11:00:00,106.6,106.63,105.84,106.43,75477.0,97.2744,97.3018,96.5809,97.1193,75477.0
2022-05-04 11:05:00,106.35,106.59,106.04,106.28,35946.0,97.0463,97.2653,96.7634,96.9824,35946.0
2022-05-04 11:10:00,106.24,106.27,105.11,105.34,106243.0,96.9459,96.9733,95.9148,96.1246,106243.0
2022-05-04 11:15:00,105.36,105.77,105.13,105.4,99741.0,96.1429,96.517,95.933,96.1794,99741.0
2022-05-04 11:20:00,105.38,105.38,104.94,105.05,61295.0,96.1611,96.1611,95.7596,95.86,61295.0
2022-05-04 11:25:00,105.09,105.17,104.63,104.63,56492.0,95.8965,95.9695,95.4767,95.4767,56492.0
2022-05-04 11:30:00,104.65,104.67,103.97,104.08,80349.0,95.495,95.5132,94.8745,94.9749,80349.0
2022-05-04 11:35:00,104.08,104.09,103.43,103.67,43880.0,94.9749,94.984,94.3817,94.6007,43880.0
2022-05-04 11:40:00,103.69,103.82,103.29,103.29,63997.0,94.619,94.7376,94.254,94.254,63997.0
2022-05-04 11:45:00,103.32,103.7,103.13,103.6,79076.0,94.2813,94.6281,94.108,94.5368,79076.0
2022-05-04 11:50:00,103.56,104.42,103.45,104.42,85431.0,94.5003,95.2851,94.4,95.2851,85431.0
2022-05-04 11:55:00,104.41,104.99,104.19,104.76,59912.0,95.276,95.8052,95.0752,95.5954,59912.0
2022-05-04 12:00:00,104.84,105.45,104.73,105.28,63149.0,95.6684,96.225,95.568,96.0699,63149.0
2022-05-04 12:05:00,105.22,105.88,105.19,105.71,56073.0,96.0151,96.6174,95.9878,96.4623,56073.0
2022-05-04 12:10:00,105.71,106.0,105.43,106.0,102122.0,96.4623,96.7269,96.2068,96.7269,102122.0
2022-05-04 12:15:00,105.97,106.59,105.97,106.52,96972.0,96.6995,97.2653,96.6995,97.2014,96972.0
2022-05-04 12:20:00,106.53,107.67,106.48,107.38,96830.0,97.2105,98.2508,97.1649,97.9862,96830.0
2022-05-04 12:25:00,107.43,108.25,107.3,107.81,98220.0,98.0318,98.7801,97.9132,98.3785,98220.0
2022-05-04 12:30:00,107.78,107.84,107.1,107.26,68478.0,98.3512,98.4059,97.7307,97.8767,68478.0
2022-05-04 12:35:00,107.22,107.76,107.06,107.67,113660.0,97.8402,98.3329,97.6942,98.2508,113660.0
2022-05-04 12:40:00,107.7,107.73,106.7,107.04,41060.0,98.2782,98.3055,97.3657,97.6759,41060.0
2022-05-04 12:45:00,106.94,107.17,106.45,107.07,48342.0,97.5847,97.7945,97.1375,97.7033,48342.0
2022-05-04 12:50:00,107.0,107.3,106.89,107.25,35809.0,97.6394,97.9132,97.539,97.8675,35809.0
2022-05-04 12:55:00,107.29,107.34,106.94,107.24,56690.0,97.904,97.9497,97.5847,97.8584,56690.0
2022-05-04 13:00:00,107.17,107.72,107.11,107.54,73844.0,97.7945,98.2964,97.7398,98.1322,73844.0
2022-05-04 13:05:00,107.5,107.54,107.11,107.2,48055.0,98.0957,98.1322,97.7398,97.8219,48055.0
2022-05-04 13:10:00,107.18,107.36,106.96,107.34,28817.0,97.8037,97.9679,97.6029,97.9497,28817.0
2022-05-04 13:15:00,107.37,107.84,107.34,107.81,16864.0,97.977,98.4059,97.9497,98.3785,16864.0
2022-05-04 13:20:00,107.84,107.99,107.66,107.74,28411.0,98.4059,98.5428,98.2417,98.3147,28411.0
2022-05-04 13:25:00,107.74,107.8,107.6,107.73,26539.0,98.3147,98.3694,98.1869,98.3055,26539.0
2022-05-04 13:30:00,107.73,107.76,107.43,107.68,18446.0,98.3055,98.3329,98.0318,98.2599,18446.0
2022-05-04 13:35:00,107.7,107.74,107.25,107.46,25528.0,98.2782,98.3147,97.8675,98.0592,25528.0
2022-05-04 13:40:00,107.5,107.85,107.46,107.85,35344.0,98.0957,98.415,98.0592,98.415,35344.0
2022-05-04 13:45:00,107.86,107.95,107.79,107.82,28341.0,98.4242,98.5063,98.3603,98.3877,28341.0
2022-05-04 13:50:00,107.81,108.11,107.78,107.97,16872.0,98.3785,98.6523,98.3512,98.5246,16872.0
2022-05-04 13:55:00,108.02,109.4,107.94,109.39,55533.0,98.5702,99.8295,98.4972,99.8203,55533.0
2022-05-04 14:00:00,109.45,109.63,108.57,109.36,46837.0,99.8751,100.0393,99.0721,99.793,46837.0
2022-05-04 14:05:00,109.48,109.8,107.82,108.47,29989.0,99.9025,100.1945,98.3877,98.9808,29989.0
2022-05-04 14:10:00,108.54,108.74,108.1,108.22,20274.0,99.0447,99.2272,98.6432,98.7527,20274.0
2022-05-04 14:15:00,108.2,108.58,107.72,108.12,18538.0,98.7344,99.0812,98.2964,98.6614,18538.0
2022-05-04 14:20:00,108.16,108.16,107.56,107.96,33538.0,98.6979,98.6979,98.1504,98.5154,33538.0
2022-05-04 14:25:00,107.94,108.98,107.87,108.81,17188.0,98.4972,99.4462,98.4333,99.2911,17188.0
2022-05-04 14:30:00,108.8,109.11,106.91,107.09,35357.0,99.2819,99.5648,97.5573,97.7215,35357.0
2022-05-04 14:35:00,106.96,108.1,106.8,107.68,66543.0,97.6029,98.6432,97.4569,98.2599,66543.0
2022-05-04 14:40:00,107.7,109.2,107.13,109.2,56463.0,98.2782,99.6469,97.758,99.6469,56463.0
2022-05-04 14:45:00,109.2,110.13,109.06,109.71,50461.0,99.6469,100.4956,99.5192,100.1123,50461.0
2022-05-04 14:50:00,109.78,110.42,109.51,110.41,39307.0,100.1762,100.7602,99.9298,100.7511,39307.0
2022-05-04 14:55:00,110.42,110.83,110.25,110.75,35066.0,100.7602,101.1344,100.6051,101.0614,35066.0
2022-05-04 15:00:00,110.81,110.95,110.5,110.9,29775.0,101.1161,101.2439,100.8332,101.1982,29775.0
2022-05-04 15:05:00,110.99,111.58,110.9,111.54,40143.0,101.2804,101.8187,101.1982,101.7822,40143.0
2022-05-04 15:10:00,111.47,112.65,111.47,112.38,63096.0,101.7184,102.7951,101.7184,102.5488,63096.0
2022-05-04 15:15:00,112.38,112.64,112.16,112.42,65943.0,102.5488,102.786,102.348,102.5853,65943.0
2022-05-04 15:20:00,112.42,112.81,112.42,112.62,63541.0,102.5853,102.9411,102.5853,102.7678,63541.0
2022-05-04 15:25:00,112.62,113.1,112.5,112.94,63139.0,102.7678,103.2058,102.6583,103.0598,63139.0
2022-05-04 15:30:00,112.91,113.31,112.82,113.27,72156.0,103.0324,103.3974,102.9503,103.3609,72156.0
2022-05-04 15:35:00,113.26,113.39,112.96,113.21,114584.0,103.3518,103.4704,103.078,103.3061,114584.0
2022-05-04 15:40:00,113.2,113.43,113.0,113.19,112237.0,103.297,103.5069,103.1145,103.2879,112237.0
2022-05-04 15:45:00,113.19,113.31,112.89,113.06,97046.0,103.2879,103.3974,103.0141,103.1693,97046.0
2022-05-04 15:50:00,113.07,113.42,112.95,113.23,166564.0,103.1784,103.4978,103.0689,103.3244,166564.0
2022-05-04 15:55:00,113.25,113.68,112.98,113.58,275245.0,103.3426,103.735,103.0963,103.6438,275245.0
2022-05-05 09:30:00,111.36,111.36,109.29,109.41,108151.0,101.618,101.618,99.7291,99.8386,108151.0
2022-05-05 09:35:00,109.38,109.72,108.83,109.02,83242.0,99.8112,100.1215,99.3093,99.4827,83242.0
2022-05-05 09:40:00,108.97,109.43,108.87,109.22,35964.0,99.4371,99.8568,99.3458,99.6652,35964.0
2022-05-05 09:45:00,109.24,109.46,108.73,109.34,22051.0,99.6834,99.8842,99.2181,99.7747,22051.0
2022-05-05 09:50:00,109.41,109.75,109.14,109.34,28329.0,99.8386,100.1488,99.5922,99.7747,28329.0
2022-05-05 09:55:00,109.42,109.42,108.8,109.33,19924.0,99.8477,99.8477,99.2819,99.7656,19924.0
2022-05-05 10:00:00,109.33,109.46,108.97,109.01,23068.0,99.7656,99.8842,99.4371,99.4736,23068.0
2022-05-05 10:05:00,108.95,108.95,108.47,108.63,50141.0,99.4188,99.4188,98.9808,99.1268,50141.0
2022-05-05 10:10:00,108.63,108.92,108.52,108.84,50295.0,99.1268,99.3914,99.0264,99.3184,50295.0
2022-05-05 10:15:00,108.84,108.96,108.64,108.72,11188.0,99.3184,99.4279,99.1359,99.2089,11188.0
2022-05-05 10:20:00,108.69,108.75,108.36,108.37,12214.0,99.1816,99.2363,98.8804,98.8896,12214.0
2022-05-05 10:25:00,108.41,108.45,108.16,108.21,17001.0,98.9261,98.9626,98.6979,98.7436,17001.0
2022-05-05 10:30:00,108.12,108.3,107.58,107.63,22005.0,98.6614,98.8257,98.1687,98.2143,22005.0
2022-05-05 10:35:00,107.58,107.74,106.82,106.95,37740.0,98.1687,98.3147,97.4752,97.5938,37740.0
2022-05-05 10:40:00,106.92,107.25,106.47,107.06,45067.0,97.5664,97.8675,97.1558,97.6942,45067.0
2022-05-05 10:45:00,107.05,107.67,106.74,106.87,34312.0,97.685,98.2508,97.4022,97.5208,34312.0
2022-05-05 10:50:00,106.8,107.07,106.58,106.82,11819.0,97.4569,97.7033,97.2562,97.4752,11819.0
2022-05-05 10:55:00,106.85,107.23,106.71,107.23,12187.0,97.5025,97.8493,97.3748,97.8493,12187.0
2022-05-05 11:00:00,107.16,107.28,106.77,106.88,22180.0,97.7854,97.8949,97.4295,97.5299,22180.0
2022-05-05 11:05:00,106.83,106.99,106.4,106.61,23985.0,97.4843,97.6303,97.0919,97.2835,23985.0
2022-05-05 11:10:00,106.6,106.97,106.56,106.74,16840.0,97.2744,97.612,97.2379,97.4022,16840.0
2022-05-05 11:15:00,106.75,106.91,106.48,106.75,17004.0,97.4113,97.5573,97.1649,97.4113,17004.0
2022-05-05 11:20:00,106.74,106.74,106.41,106.43,10305.0,97.4022,97.4022,97.101,97.1193,10305.0
2022-05-05 11:25:00,106.44,106.87,106.34,106.85,32886.0,97.1284,97.5208,97.0371,97.5025,32886.0
2022-05-05 11:30:00,106.81,107.45,106.75,107.15,18972.0,97.466,98.05,97.4113,97.7763,18972.0
2022-05-05 11:35:00,107.1,108.31,107.1,107.9,14076.0,97.7307,98.8348,97.7307,98.4607,14076.0
2022-05-05 11:40:00,107.93,107.95,107.55,107.74,7190.0,98.4881,98.5063,98.1413,98.3147,7190.0
2022-05-05 11:45:00,107.65,107.71,107.45,107.56,14257.0,98.2325,98.2873,98.05,98.1504,14257.0
2022-05-05 11:50:00,107.5,107.55,106.8,106.84,17010.0,98.0957,98.1413,97.4569,97.4934,17010.0
2022-05-05 11:55:00,106.83,107.03,106.76,106.92,10549.0,97.4843,97.6668,97.4204,97.5664,10549.0
2022-05-05 12:00:00,106.9,106.93,106.59,106.87,17067.0,97.5482,97.5755,97.2653,97.5208,17067.0
2022-05-05 12:05:00,106.87,107.14,106.79,106.99,36457.0,97.5208,97.7672,97.4478,97.6303,36457.0
2022-05-05 12:10:00,106.93,107.41,106.66,107.21,13960.0,97.5755,98.0135,97.3292,97.831,13960.0
2022-05-05 12:15:00,107.11,107.5,106.99,107.47,5479.0,97.7398,98.0957,97.6303,98.0683,5479.0
2022-05-05 12:20:00,107.58,107.71,107.13,107.21,6652.0,98.1687,98.2873,97.758,97.831,6652.0
2022-05-05 12:25:00,107.21,107.67,107.18,107.46,7262.0,97.831,98.2508,97.8037,98.0592,7262.0
2022-05-05 12:30:00,107.32,107.49,107.05,107.06,12744.0,97.9314,98.0865,97.685,97.6942,12744.0
2022-05-05 12:35:00,107.13,107.15,106.89,107.06,11567.0,97.758,97.7763,97.539,97.6942,11567.0
2022-05-05 12:40:00,107.05,107.11,106.54,106.59,9517.0,97.685,97.7398,97.2197,97.2653,9517.0
2022-05-05 12:45:00,106.56,106.7,106.4,106.64,10899.0,97.2379,97.3657,97.0919,97.3109,10899.0
2022-05-05 12:50:00,106.62,107.17,106.54,107.17,5391.0,97.2927,97.7945,97.2197,97.7945,5391.0
2022-05-05 12:55:00,107.17,107.48,107.1,107.48,12649.0,97.7945,98.0774,97.7307,98.0774,12649.0
2022-05-05 13:00:00,107.56,108.05,107.55,107.86,16085.0,98.1504,98.5976,98.1413,98.4242,16085.0
2022-05-05 13:05:00,107.84,108.13,107.75,107.99,9946.0,98.4059,98.6706,98.3238,98.5428,9946.0
2022-05-05 13:10:00,107.94,107.94,107.31,107.34,39287.0,98.4972,98.4972,97.9223,97.9497,39287.0
2022-05-05 13:15:00,107.39,107.61,107.27,107.61,46096.0,97.9953,98.196,97.8858,98.196,46096.0
2022-05-05 13:20:00,107.56,107.68,107.34,107.44,18111.0,98.1504,98.2599,97.9497,98.0409,18111.0
2022-05-05 13:25:00,107.41,107.49,107.17,107.46,13572.0,98.0135,98.0865,97.7945,98.0592,13572.0
2022-05-05 13:30:00,107.38,107.6,107.24,107.57,8670.0,97.9862,98.1869,97.8584,98.1595,8670.0
2022-05-05 13:35:00,107.53,107.93,107.41,107.51,6344.0,98.123,98.4881,98.0135,98.1048,6344.0
2022-05-05 13:40:00,107.58,107.9,107.5,107.61,7283.0,98.1687,98.4607,98.0957,98.196,7283.0
2022-05-05 13:45:00,107.74,107.82,107.42,107.58,5108.0,98.3147,98.3877,98.0227,98.1687,5108.0
2022-05-05 13:50:00,107.5,107.55,107.25,107.52,8836.0,98.0957,98.1413,97.8675,98.1139,8836.0
2022-05-05 13:55:00,107.57,107.62,107.4,107.62,4785.0,98.1595,98.2052,98.0044,98.2052,4785.0
2022-05-05 14:00:00,107.61,107.69,107.37,107.49,9783.0,98.196,98.269,97.977,98.0865,9783.0
2022-05-05 14:05:00,107.48,107.65,107.4,107.54,5627.0,98.0774,98.2325,98.0044,98.1322,5627.0
2022-05-05 14:10:00,107.59,107.65,107.37,107.56,8621.0,98.1778,98.2325,97.977,98.1504,8621.0
2022-05-05 14:15:00,107.47,107.9,107.42,107.9,7112.0,98.0683,98.4607,98.0227,98.4607,7112.0
2022-05-05 14:20:00,107.9,107.91,107.13,107.17,18896.0,98.4607,98.4698,97.758,97.7945,18896.0
2022-05-05 14:25:00,107.12,107.2,106.96,106.96,6369.0,97.7489,97.8219,97.6029,97.6029,6369.0
2022-05-05 14:30:00,106.92,107.0,106.66,106.69,8996.0,97.5664,97.6394,97.3292,97.3565,8996.0
2022-05-05 14:35:00,106.65,106.72,106.33,106.54,17465.0,97.32,97.3839,97.028,97.2197,17465.0
2022-05-05 14:40:00,106.59,106.83,106.4,106.57,12585.0,97.2653,97.4843,97.0919,97.247,12585.0
2022-05-05 14:45:00,106.57,106.57,106.18,106.37,30265.0,97.247,97.247,96.8911,97.0645,30265.0
2022-05-05 14:50:00,106.41,107.05,106.41,106.82,14290.0,97.101,97.685,97.101,97.4752,14290.0
2022-05-05 14:55:00,106.79,106.91,106.68,106.87,8385.0,97.4478,97.5573,97.3474,97.5208,8385.0
2022-05-05 15:00:00,106.98,106.98,106.46,106.51,7095.0,97.6212,97.6212,97.1467,97.1923,7095.0
2022-05-05 15:05:00,106.51,106.64,106.34,106.47,21166.0,97.1923,97.3109,97.0371,97.1558,21166.0
2022-05-05 15:10:00,106.42,106.43,106.04,106.05,21776.0,97.1101,97.1193,96.7634,96.7725,21776.0
2022-05-05 15:15:00,106.05,106.19,105.91,105.95,33367.0,96.7725,96.9003,96.6448,96.6813,33367.0
2022-05-05 15:20:00,105.96,106.02,105.63,105.84,19110.0,96.6904,96.7451,96.3893,96.5809,19110.0
2022-05-05 15:25:00,105.81,106.04,105.52,105.64,20259.0,96.5535,96.7634,96.2889,96.3984,20259.0
2022-05-05 15:30:00,105.63,106.3,105.48,106.24,30167.0,96.3893,97.0006,96.2524,96.9459,30167.0
2022-05-05 15:35:00,106.28,106.63,106.21,106.56,27749.0,96.9824,97.3018,96.9185,97.2379,27749.0
2022-05-05 15:40:00,106.6,106.79,106.49,106.59,25582.0,97.2744,97.4478,97.174,97.2653,25582.0
2022-05-05 15:45:00,106.65,106.99,106.18,106.2,47520.0,97.32,97.6303,96.8911,96.9094,47520.0
2022-05-05 15:50:00,106.24,107.24,106.21,106.69,119072.0,96.9459,97.8584,96.9185,97.3565,119072.0
2022-05-05 15:55:00,106.71,107.5,106.69,107.46,232636.0,97.3748,98.0957,97.3565,98.0592,232636.0
2022-05-06 09:30:00,106.95,107.47,105.64,105.64,56355.0,97.5938,98.0683,96.3984,96.3984,56355.0
2022-05-06 09:35:00,105.64,105.64,104.3,104.77,42974.0,96.3984,96.3984,95.1756,95.6045,42974.0
2022-05-06 09:40:00,105.04,105.18,104.36,104.58,50537.0,95.8509,95.9786,95.2304,95.4311,50537.0
2022-05-06 09:45:00,104.65,105.13,104.29,104.61,27982.0,95.495,95.933,95.1665,95.4585,27982.0
2022-05-06 09:50:00,104.44,104.5,104.04,104.04,14584.0,95.3034,95.3581,94.9384,94.9384,14584.0
2022-05-06 09:55:00,104.05,104.21,103.41,103.98,44091.0,94.9475,95.0935,94.3635,94.8836,44091.0
2022-05-06 10:00:00,103.91,105.23,103.73,105.23,25022.0,94.8197,96.0243,94.6555,96.0243,25022.0
2022-05-06 10:05:00,105.15,106.42,105.15,106.02,12988.0,95.9513,97.1101,95.9513,96.7451,12988.0
2022-05-06 10:10:00,106.03,106.44,105.49,106.14,29147.0,96.7543,97.1284,96.2615,96.8546,29147.0
2022-05-06 10:15:00,106.3,107.15,106.28,106.48,23250.0,97.0006,97.7763,96.9824,97.1649,23250.0
2022-05-06 10:20:00,106.26,106.7,106.04,106.6,10703.0,96.9641,97.3657,96.7634,97.2744,10703.0
2022-05-06 10:25:00,106.67,106.97,105.93,105.93,14003.0,97.3383,97.612,96.663,96.663,14003.0
2022-05-06 10:30:00,106.09,106.51,105.42,105.48,16383.0,96.809,97.1923,96.1976,96.2524,16383.0
2022-05-06 10:35:00,105.35,105.59,104.96,105.31,17985.0,96.1338,96.3528,95.7779,96.0973,17985.0
2022-05-06 10:40:00,105.39,105.94,105.14,105.85,9101.0,96.1703,96.6721,95.9421,96.59,9101.0
2022-05-06 10:45:00,105.7,106.82,105.62,106.59,26853.0,96.4531,97.4752,96.3801,97.2653,26853.0
2022-05-06 10:50:00,106.65,106.87,106.36,106.87,18451.0,97.32,97.5208,97.0554,97.5208,18451.0
2022-05-06 10:55:00,106.93,107.11,106.56,107.04,17516.0,97.5755,97.7398,97.2379,97.6759,17516.0
2022-05-06 11:00:00,106.86,107.14,106.34,106.76,37277.0,97.5117,97.7672,97.0371,97.4204,37277.0
2022-05-06 11:05:00,106.83,106.97,106.5,106.97,12660.0,97.4843,97.612,97.1832,97.612,12660.0
2022-05-06 11:10:00,106.88,107.34,106.38,107.28,13616.0,97.5299,97.9497,97.0736,97.8949,13616.0
2022-05-06 11:15:00,107.3,107.41,107.09,107.3,16395.0,97.9132,98.0135,97.7215,97.9132,16395.0
2022-05-06 11:20:00,107.31,107.66,107.09,107.46,8312.0,97.9223,98.2417,97.7215,98.0592,8312.0
2022-05-06 11:25:00,107.29,107.32,106.96,107.15,15359.0,97.904,97.9314,97.6029,97.7763,15359.0
2022-05-06 11:30:00,107.32,107.47,106.3,106.33,22654.0,97.9314,98.0683,97.0006,97.028,22654.0
2022-05-06 11:35:00,106.32,106.34,105.73,105.73,9027.0,97.0189,97.0371,96.4805,96.4805,9027.0
2022-05-06 11:40:00,105.78,106.27,105.7,106.15,6176.0,96.5261,96.9733,96.4531,96.8638,6176.0
2022-05-06 11:45:00,106.03,106.3,106.01,106.23,5469.0,96.7543,97.0006,96.736,96.9368,5469.0
2022-05-06 11:50:00,106.1,106.42,105.78,105.8,9901.0,96.8181,97.1101,96.5261,96.5444,9901.0
2022-05-06 11:55:00,105.85,105.91,105.35,105.51,5021.0,96.59,96.6448,96.1338,96.2798,5021.0
2022-05-06 12:00:00,105.5,106.2,105.43,106.06,7763.0,96.2706,96.9094,96.2068,96.7816,7763.0
2022-05-06 12:05:00,106.03,106.67,106.03,106.15,4300.0,96.7543,97.3383,96.7543,96.8638,4300.0
2022-05-06 12:10:00,106.18,106.18,105.52,105.58,5926.0,96.8911,96.8911,96.2889,96.3436,5926.0
2022-05-06 12:15:00,105.53,105.78,105.3,105.3,4808.0,96.298,96.5261,96.0881,96.0881,4808.0
2022-05-06 12:20:00,105.3,106.22,105.3,106.02,5277.0,96.0881,96.9276,96.0881,96.7451,5277.0
2022-05-06 12:25:00,106.1,106.55,106.06,106.46,11071.0,96.8181,97.2288,96.7816,97.1467,11071.0
2022-05-06 12:30:00,106.39,106.8,106.15,106.8,98935.0,97.0828,97.4569,96.8638,97.4569,98935.0
2022-05-06 12:35:00,106.82,107.0,106.34,106.64,8696.0,97.4752,97.6394,97.0371,97.3109,8696.0
2022-05-06 12:40:00,106.55,106.92,106.51,106.84,3832.0,97.2288,97.5664,97.1923,97.4934,3832.0
2022-05-06 12:45:00,106.9,106.97,106.68,106.68,6801.0,97.5482,97.612,97.3474,97.3474,6801.0
2022-05-06 12:50:00,106.63,107.12,106.39,107.12,19704.0,97.3018,97.7489,97.0828,97.7489,19704.0
2022-05-06 12:55:00,107.16,107.82,107.16,107.82,11371.0,97.7854,98.3877,97.7854,98.3877,11371.0
2022-05-06 13:00:00,107.77,107.87,107.64,107.77,9596.0,98.342,98.4333,98.2234,98.342,9596.0
2022-05-06 13:05:00,107.76,107.76,107.31,107.41,9619.0,98.3329,98.3329,97.9223,98.0135,9619.0
2022-05-06 13:10:00,107.33,107.45,106.97,107.05,6320.0,97.9405,98.05,97.612,97.685,6320.0
2022-05-06 13:15:00,107.11,107.17,106.49,106.55,7312.0,97.7398,97.7945,97.174,97.2288,7312.0
2022-05-06 13:20:00,106.42,107.03,106.41,106.72,7088.0,97.1101,97.6668,97.101,97.3839,7088.0
2022-05-06 13:25:00,106.71,106.87,106.42,106.67,3867.0,97.3748,97.5208,97.1101,97.3383,3867.0
2022-05-06 13:30:00,106.74,106.88,106.63,106.81,4036.0,97.4022,97.5299,97.3018,97.466,4036.0
2022-05-06 13:35:00,106.82,107.0,106.16,106.35,14983.0,97.4752,97.6394,96.8729,97.0463,14983.0
2022-05-06 13:40:00,106.44,106.71,106.14,106.44,8031.0,97.1284,97.3748,96.8546,97.1284,8031.0
2022-05-06 13:45:00,106.51,106.6,106.19,106.35,4230.0,97.1923,97.2744,96.9003,97.0463,4230.0
2022-05-06 13:50:00,106.41,106.41,105.88,105.98,7045.0,97.101,97.101,96.6174,96.7086,7045.0
2022-05-06 13:55:00,105.99,106.0,105.66,105.79,56459.0,96.7178,96.7269,96.4166,96.5353,56459.0
2022-05-06 14:00:00,105.77,106.24,105.75,106.16,17139.0,96.517,96.9459,96.4988,96.8729,17139.0
2022-05-06 14:05:00,106.17,106.2,105.66,105.69,14903.0,96.882,96.9094,96.4166,96.444,14903.0
2022-05-06 14:10:00,105.7,106.11,105.7,106.04,7577.0,96.4531,96.8273,96.4531,96.7634,7577.0
2022-05-06 14:15:00,106.21,106.36,106.03,106.09,5908.0,96.9185,97.0554,96.7543,96.809,5908.0
2022-05-06 14:20:00,106.05,106.19,105.93,106.01,5009.0,96.7725,96.9003,96.663,96.736,5009.0
2022-05-06 14:25:00,105.96,106.03,105.52,105.76,36491.0,96.6904,96.7543,96.2889,96.5079,36491.0
2022-05-06 14:30:00,105.76,105.88,105.34,105.53,6651.0,96.5079,96.6174,96.1246,96.298,6651.0
2022-05-06 14:35:00,105.59,105.69,105.29,105.44,7219.0,96.3528,96.444,96.079,96.2159,7219.0
2022-05-06 14:40:00,105.43,105.7,105.43,105.48,16530.0,96.2068,96.4531,96.2068,96.2524,16530.0
2022-05-06 14:45:00,105.48,106.11,105.45,106.02,12527.0,96.2524,96.8273,96.225,96.7451,12527.0
2022-05-06 14:50:00,105.98,106.37,105.61,105.84,12049.0,96.7086,97.0645,96.371,96.5809,12049.0
2022-05-06 14:55:00,105.87,105.89,105.15,105.2,27202.0,96.6083,96.6265,95.9513,95.9969,27202.0
2022-05-06 15:00:00,105.24,105.25,104.86,105.09,14216.0,96.0334,96.0425,95.6866,95.8965,14216.0
2022-05-06 15:05:00,105.09,105.22,104.78,104.84,27053.0,95.8965,96.0151,95.6136,95.6684,27053.0
2022-05-06 15:10:00,104.88,104.97,104.72,104.72,14096.0,95.7049,95.787,95.5589,95.5589,14096.0
2022-05-06 15:15:00,104.74,105.0,104.49,104.79,21727.0,95.5771,95.8144,95.349,95.6227,21727.0
2022-05-06 15:20:00,104.78,104.79,104.37,104.37,16567.0,95.6136,95.6227,95.2395,95.2395,16567.0
2022-05-06 15:25:00,104.37,104.77,104.31,104.7,45218.0,95.2395,95.6045,95.1847,95.5406,45218.0
2022-05-06 15:30:00,104.67,104.9,104.52,104.64,59417.0,95.5132,95.7231,95.3764,95.4859,59417.0
2022-05-06 15:35:00,104.66,105.27,104.56,105.26,47244.0,95.5041,96.0608,95.4129,96.0516,47244.0
2022-05-06 15:40:00,105.26,105.46,105.04,105.26,37985.0,96.0516,96.2341,95.8509,96.0516,37985.0
2022-05-06 15:45:00,105.3,105.93,105.11,105.67,31121.0,96.0881,96.663,95.9148,96.4258,31121.0
2022-05-06 15:50:00,105.75,106.17,105.59,105.67,41527.0,96.4988,96.882,96.3528,96.4258,41527.0
2022-05-06 15:55:00,105.7,105.86,105.44,105.71,143349.0,96.4531,96.5991,96.2159,96.4623,143349.0
2022-05-09 09:30:00,104.08,104.88,103.97,104.75,40760.0,94.9749,95.7049,94.8745,95.5862,40760.0
2022-05-09 09:35:00,105.0,106.0,104.76,105.33,17392.0,95.8144,96.7269,95.5954,96.1155,17392.0
2022-05-09 09:40:00,105.32,106.06,104.97,105.56,22510.0,96.1064,96.7816,95.787,96.3254,22510.0
2022-05-09 09:45:00,105.57,105.88,104.98,105.88,19688.0,96.3345,96.6174,95.7961,96.6174,19688.0
2022-05-09 09:50:00,105.82,106.42,105.52,106.2,11580.0,96.5626,97.1101,96.2889,96.9094,11580.0
2022-05-09 09:55:00,106.27,106.27,105.35,105.55,17459.0,96.9733,96.9733,96.1338,96.3163,17459.0
2022-05-09 10:00:00,105.6,105.75,105.15,105.36,10494.0,96.3619,96.4988,95.9513,96.1429,10494.0
2022-05-09 10:05:00,105.52,105.52,104.84,104.89,8554.0,96.2889,96.2889,95.6684,95.714,8554.0
2022-05-09 10:10:00,105.0,105.55,105.0,105.45,14662.0,95.8144,96.3163,95.8144,96.225,14662.0
2022-05-09 10:15:00,105.46,105.62,104.93,104.98,8924.0,96.2341,96.3801,95.7505,95.7961,8924.0
2022-05-09 10:20:00,104.86,105.16,104.75,104.76,12482.0,95.6866,95.9604,95.5862,95.5954,12482.0
2022-05-09 10:25:00,104.8,104.9,104.26,104.26,17823.0,95.6319,95.7231,95.1391,95.1391,17823.0
2022-05-09 10:30:00,104.25,104.32,103.85,103.86,17248.0,95.13,95.1939,94.765,94.7741,17248.0
2022-05-09 10:35:00,103.88,104.04,103.48,103.6,17961.0,94.7924,94.9384,94.4273,94.5368,17961.0
2022-05-09 10:40:00,103.64,104.0,103.61,103.79,17566.0,94.5733,94.9019,94.546,94.7102,17566.0
2022-05-09 10:45:00,103.96,104.03,103.6,103.8,13448.0,94.8654,94.9292,94.5368,94.7194,13448.0
2022-05-09 10:50:00,103.86,103.93,103.52,103.58,10149.0,94.7741,94.838,94.4638,94.5186,10149.0
2022-05-09 10:55:00,103.59,103.94,103.44,103.7,29147.0,94.5277,94.8471,94.3908,94.6281,29147.0
2022-05-09 11:00:00,103.7,104.1,103.66,103.75,15223.0,94.6281,94.9931,94.5916,94.6737,15223.0
2022-05-09 11:05:00,103.66,103.66,103.3,103.49,12787.0,94.5916,94.5916,94.2631,94.4365,12787.0
2022-05-09 11:10:00,103.56,103.63,103.14,103.17,14738.0,94.5003,94.5642,94.1171,94.1445,14738.0
2022-05-09 11:15:00,103.18,103.6,103.17,103.46,11231.0,94.1536,94.5368,94.1445,94.4091,11231.0
2022-05-09 11:20:00,103.5,103.5,102.91,103.05,7762.0,94.4456,94.4456,93.9072,94.035,7762.0
2022-05-09 11:25:00,102.97,103.04,102.66,102.8,15577.0,93.962,94.0258,93.6791,93.8068,15577.0
2022-05-09 11:30:00,102.84,102.91,102.49,102.88,14599.0,93.8433,93.9072,93.524,93.8798,14599.0
2022-05-09 11:35:00,102.87,103.08,102.55,103.0,9967.0,93.8707,94.0623,93.5787,93.9893,9967.0
2022-05-09 11:40:00,103.03,103.39,102.91,103.14,17246.0,94.0167,94.3452,93.9072,94.1171,17246.0
2022-05-09 11:45:00,103.1,103.14,102.69,102.7,11319.0,94.0806,94.1171,93.7065,93.7156,11319.0
2022-05-09 11:50:00,102.75,103.2,102.7,102.96,15083.0,93.7612,94.1718,93.7156,93.9528,15083.0
2022-05-09 11:55:00,103.02,103.11,102.78,103.0,8912.0,94.0076,94.0897,93.7886,93.9893,8912.0
2022-05-09 12:00:00,102.8,102.85,102.31,102.4,8818.0,93.8068,93.8525,93.3597,93.4418,8818.0
2022-05-09 12:05:00,102.4,103.18,102.37,102.93,8756.0,93.4418,94.1536,93.4145,93.9255,8756.0
2022-05-09 12:10:00,103.06,103.56,103.06,103.36,6928.0,94.0441,94.5003,94.0441,94.3178,6928.0
2022-05-09 12:15:00,103.27,103.85,103.27,103.63,15055.0,94.2357,94.765,94.2357,94.5642,15055.0
2022-05-09 12:20:00,103.64,103.8,103.37,103.65,10858.0,94.5733,94.7194,94.327,94.5825,10858.0
2022-05-09 12:25:00,103.68,103.72,103.31,103.61,10987.0,94.6099,94.6464,94.2722,94.546,10987.0
2022-05-09 12:30:00,103.56,103.8,103.28,103.48,12623.0,94.5003,94.7194,94.2448,94.4273,12623.0
2022-05-09 12:35:00,103.47,103.47,102.93,102.93,8809.0,94.4182,94.4182,93.9255,93.9255,8809.0
2022-05-09 12:40:00,102.91,103.12,102.87,103.05,6971.0,93.9072,94.0988,93.8707,94.035,6971.0
2022-05-09 12:45:00,103.0,103.04,102.85,103.04,7412.0,93.9893,94.0258,93.8525,94.0258,7412.0
2022-05-09 12:50:00,102.99,103.01,102.63,102.63,5556.0,93.9802,93.9985,93.6517,93.6517,5556.0
2022-05-09 12:55:00,102.58,102.69,102.45,102.53,12071.0,93.6061,93.7065,93.4875,93.5605,12071.0
2022-05-09 13:00:00,102.51,102.67,102.44,102.58,9036.0,93.5422,93.6882,93.4783,93.6061,9036.0
2022-05-09 13:05:00,102.47,102.57,102.43,102.52,5850.0,93.5057,93.597,93.4692,93.5513,5850.0
2022-05-09 13:10:00,102.44,102.65,102.41,102.53,7598.0,93.4783,93.67,93.451,93.5605,7598.0
2022-05-09 13:15:00,102.58,102.84,102.48,102.83,6183.0,93.6061,93.8433,93.5148,93.8342,6183.0
2022-05-09 13:20:00,102.72,102.82,102.58,102.68,6429.0,93.7338,93.8251,93.6061,93.6973,6429.0
2022-05-09 13:25:00,102.67,103.14,102.67,103.06,13118.0,93.6882,94.1171,93.6882,94.0441,13118.0
2022-05-09 13:30:00,103.09,103.21,102.62,102.79,21400.0,94.0715,94.181,93.6426,93.7977,21400.0
2022-05-09 13:35:00,102.6,102.73,102.45,102.72,10085.0,93.6243,93.743,93.4875,93.7338,10085.0
2022-05-09 13:40:00,102.7,103.06,102.67,102.97,4588.0,93.7156,94.0441,93.6882,93.962,4588.0
2022-05-09 13:45:00,103.0,103.03,102.69,102.69,3942.0,93.9893,94.0167,93.7065,93.7065,3942.0
2022-05-09 13:50:00,102.68,102.74,102.36,102.44,9394.0,93.6973,93.7521,93.4053,93.4783,9394.0
2022-05-09 13:55:00,102.43,102.82,102.43,102.72,7095.0,93.4692,93.8251,93.4692,93.7338,7095.0
2022-05-09 14:00:00,102.73,102.99,102.69,102.77,6164.0,93.743,93.9802,93.7065,93.7795,6164.0
2022-05-09 14:05:00,102.78,102.89,102.55,102.65,5377.0,93.7886,93.889,93.5787,93.67,5377.0
2022-05-09 14:10:00,102.59,102.92,102.56,102.67,6707.0,93.6152,93.9163,93.5878,93.6882,6707.0
2022-05-09 14:15:00,102.75,103.04,102.74,103.0,12857.0,93.7612,94.0258,93.7521,93.9893,12857.0
2022-05-09 14:20:00,102.94,102.94,102.55,102.65,5654.0,93.9346,93.9346,93.5787,93.67,5654.0
2022-05-09 14:25:00,102.66,102.69,102.39,102.51,9862.0,93.6791,93.7065,93.4327,93.5422,9862.0
2022-05-09 14:30:00,102.45,102.63,102.28,102.58,12267.0,93.4875,93.6517,93.3323,93.6061,12267.0
2022-05-09 14:35:00,102.56,102.78,102.43,102.51,10748.0,93.5878,93.7886,93.4692,93.5422,10748.0
2022-05-09 14:40:00,102.5,102.54,102.34,102.48,9581.0,93.5331,93.5696,93.3871,93.5148,9581.0
2022-05-09 14:45:00,102.39,102.73,102.38,102.47,8520.0,93.4327,93.743,93.4236,93.5057,8520.0
2022-05-09 14:50:00,102.41,102.73,102.15,102.66,13927.0,93.451,93.743,93.2137,93.6791,13927.0
2022-05-09 14:55:00,102.69,103.12,102.69,103.09,14286.0,93.7065,94.0988,93.7065,94.0715,14286.0
2022-05-09 15:00:00,103.03,103.79,102.98,103.45,10357.0,94.0167,94.7102,93.9711,94.4,10357.0
2022-05-09 15:05:00,103.42,103.88,103.27,103.42,15862.0,94.3726,94.7924,94.2357,94.3726,15862.0
2022-05-09 15:10:00,103.37,103.76,103.35,103.35,16127.0,94.327,94.6829,94.3087,94.3087,16127.0
2022-05-09 15:15:00,103.43,103.63,103.17,103.27,13356.0,94.3817,94.5642,94.1445,94.2357,13356.0
2022-05-09 15:20:00,103.24,103.24,102.74,102.87,10415.0,94.2083,94.2083,93.7521,93.8707,10415.0
2022-05-09 15:25:00,102.83,102.94,102.66,102.77,11918.0,93.8342,93.9346,93.6791,93.7795,11918.0
2022-05-09 15:30:00,102.75,102.87,102.53,102.68,19482.0,93.7612,93.8707,93.5605,93.6973,19482.0
2022-05-09 15:35:00,102.64,102.76,102.55,102.72,21126.0,93.6608,93.7703,93.5787,93.7338,21126.0
2022-05-09 15:40:00,102.72,102.75,102.36,102.47,32572.0,93.7338,93.7612,93.4053,93.5057,32572.0
2022-05-09 15:45:00,102.46,102.56,102.11,102.22,40273.0,93.4966,93.5878,93.1772,93.2776,40273.0
2022-05-09 15:50:00,102.22,102.37,101.84,101.85,90567.0,93.2776,93.4145,92.9308,92.9399,90567.0
2022-05-09 15:55:00,101.84,102.44,101.84,102.17,163922.0,92.9308,93.4783,92.9308,93.2319,163922.0
2022-05-10 09:30:00,104.23,104.93,103.35,103.35,70262.0,95.1117,95.7505,94.3087,94.3087,70262.0
2022-05-10 09:35:00,103.3,103.34,102.84,103.13,19324.0,94.2631,94.2996,93.8433,94.108,19324.0
2022-05-10 09:40:00,103.18,103.6,102.83,102.83,11195.0,94.1536,94.5368,93.8342,93.8342,11195.0
2022-05-10 09:45:00,102.77,102.79,102.2,102.27,15482.0,93.7795,93.7977,93.2593,93.3232,15482.0
2022-05-10 09:50:00,102.39,103.16,102.26,103.15,17321.0,93.4327,94.1353,93.3141,94.1262,17321.0
2022-05-10 09:55:00,103.16,103.85,103.1,103.61,12696.0,94.1353,94.765,94.0806,94.546,12696.0
2022-05-10 10:00:00,103.62,104.29,103.54,104.01,13185.0,94.5551,95.1665,94.4821,94.911,13185.0
2022-05-10 10:05:00,104.03,104.19,103.57,103.71,26101.0,94.9292,95.0752,94.5095,94.6372,26101.0
2022-05-10 10:10:00,103.75,103.99,103.29,103.63,10503.0,94.6737,94.8927,94.254,94.5642,10503.0
2022-05-10 10:15:00,103.49,103.8,103.34,103.54,18606.0,94.4365,94.7194,94.2996,94.4821,18606.0
2022-05-10 10:20:00,103.66,103.92,103.04,103.3,23262.0,94.5916,94.8289,94.0258,94.2631,23262.0
2022-05-10 10:25:00,103.25,103.38,102.61,102.94,18805.0,94.2175,94.3361,93.6335,93.9346,18805.0
2022-05-10 10:30:00,103.0,103.29,102.59,102.77,19235.0,93.9893,94.254,93.6152,93.7795,19235.0
2022-05-10 10:35:00,102.8,102.88,102.18,102.18,12025.0,93.8068,93.8798,93.2411,93.2411,12025.0
2022-05-10 10:40:00,102.26,102.26,101.54,101.89,22085.0,93.3141,93.3141,92.6571,92.9764,22085.0
2022-05-10 10:45:00,101.9,101.92,101.41,101.47,10596.0,92.9856,93.0038,92.5384,92.5932,10596.0
2022-05-10 10:50:00,101.44,101.66,101.11,101.61,31984.0,92.5658,92.7666,92.2647,92.7209,31984.0
2022-05-10 10:55:00,101.56,101.6,101.15,101.31,11740.0,92.6753,92.7118,92.3012,92.4472,11740.0
2022-05-10 11:00:00,101.22,101.49,100.74,100.82,15520.0,92.3651,92.6114,91.927,92.0,15520.0
2022-05-10 11:05:00,100.78,100.81,100.54,100.57,14799.0,91.9635,91.9909,91.7445,91.7719,14799.0
2022-05-10 11:10:00,100.62,100.75,100.41,100.41,21938.0,91.8175,91.9362,91.6259,91.6259,21938.0
2022-05-10 11:15:00,100.36,100.76,100.31,100.72,21826.0,91.5803,91.9453,91.5347,91.9088,21826.0
2022-05-10 11:20:00,100.76,100.77,100.17,100.17,20244.0,91.9453,91.9544,91.4069,91.4069,20244.0
2022-05-10 11:25:00,100.17,100.55,100.07,100.55,16498.0,91.4069,91.7537,91.3157,91.7537,16498.0
2022-05-10 11:30:00,100.51,100.66,100.14,100.46,7934.0,91.7172,91.854,91.3795,91.6715,7934.0
2022-05-10 11:35:00,100.45,101.13,100.29,101.1,19317.0,91.6624,92.2829,91.5164,92.2556,19317.0
2022-05-10 11:40:00,101.11,101.11,100.63,100.82,12300.0,92.2647,92.2647,91.8267,92.0,12300.0
2022-05-10 11:45:00,100.89,100.9,100.43,100.58,23876.0,92.0639,92.0731,91.6442,91.781,23876.0
2022-05-10 11:50:00,100.41,100.78,100.18,100.78,7189.0,91.6259,91.9635,91.416,91.9635,7189.0
2022-05-10 11:55:00,100.7,101.0,100.27,100.78,12484.0,91.8905,92.1643,91.4982,91.9635,12484.0
2022-05-10 12:00:00,100.81,101.32,100.75,101.26,11777.0,91.9909,92.4563,91.9362,92.4016,11777.0
2022-05-10 12:05:00,101.22,101.22,100.7,100.72,8374.0,92.3651,92.3651,91.8905,91.9088,8374.0
2022-05-10 12:10:00,100.66,101.05,100.62,100.83,7922.0,91.854,92.2099,91.8175,92.0092,7922.0
2022-05-10 12:15:00,100.77,101.09,100.59,100.66,19768.0,91.9544,92.2464,91.7902,91.854,19768.0
2022-05-10 12:20:00,100.7,100.83,100.55,100.64,3659.0,91.8905,92.0092,91.7537,91.8358,3659.0
2022-05-10 12:25:00,100.84,100.87,100.54,100.64,4780.0,92.0183,92.0457,91.7445,91.8358,4780.0
2022-05-10 12:30:00,100.69,100.84,100.31,100.51,11551.0,91.8814,92.0183,91.5347,91.7172,11551.0
2022-05-10 12:35:00,100.61,100.81,100.44,100.45,5604.0,91.8084,91.9909,91.6533,91.6624,5604.0
2022-05-10 12:40:00,100.55,100.82,100.54,100.62,7974.0,91.7537,92.0,91.7445,91.8175,7974.0
2022-05-10 12:45:00,100.62,101.18,100.58,101.02,10218.0,91.8175,92.3286,91.781,92.1826,10218.0
2022-05-10 12:50:00,100.94,100.96,100.67,100.73,5275.0,92.1096,92.1278,91.8632,91.9179,5275.0
2022-05-10 12:55:00,100.63,100.84,100.55,100.65,7025.0,91.8267,92.0183,91.7537,91.8449,7025.0
2022-05-10 13:00:00,100.7,101.37,100.59,101.19,6792.0,91.8905,92.5019,91.7902,92.3377,6792.0
2022-05-10 13:05:00,101.33,101.81,101.33,101.8,4696.0,92.4654,92.9034,92.4654,92.8943,4696.0
2022-05-10 13:10:00,101.79,101.79,101.32,101.53,7170.0,92.8852,92.8852,92.4563,92.6479,7170.0
2022-05-10 13:15:00,101.51,101.73,101.26,101.5,9468.0,92.6297,92.8304,92.4016,92.6206,9468.0
2022-05-10 13:20:00,101.52,101.82,101.52,101.7,6437.0,92.6388,92.9126,92.6388,92.8031,6437.0
2022-05-10 13:25:00,101.94,102.53,101.89,102.53,5111.0,93.0221,93.5605,92.9764,93.5605,5111.0
2022-05-10 13:30:00,102.6,102.88,102.6,102.76,9144.0,93.6243,93.8798,93.6243,93.7703,9144.0
2022-05-10 13:35:00,102.83,103.16,102.81,102.99,7042.0,93.8342,94.1353,93.816,93.9802,7042.0
2022-05-10 13:40:00,103.09,103.33,103.09,103.3,7651.0,94.0715,94.2905,94.0715,94.2631,7651.0
2022-05-10 13:45:00,103.37,103.61,103.32,103.5,21329.0,94.327,94.546,94.2813,94.4456,21329.0
2022-05-10 13:50:00,103.56,103.79,103.35,103.65,20665.0,94.5003,94.7102,94.3087,94.5825,20665.0
2022-05-10 13:55:00,103.77,103.94,103.6,103.86,21997.0,94.692,94.8471,94.5368,94.7741,21997.0
2022-05-10 14:00:00,103.91,104.05,103.75,103.94,8988.0,94.8197,94.9475,94.6737,94.8471,8988.0
2022-05-10 14:05:00,104.0,104.04,103.62,103.83,8071.0,94.9019,94.9384,94.5551,94.7467,8071.0
2022-05-10 14:10:00,103.68,104.19,103.62,104.11,9276.0,94.6099,95.0752,94.5551,95.0022,9276.0
2022-05-10 14:15:00,104.08,104.1,103.41,103.81,6159.0,94.9749,94.9931,94.3635,94.7285,6159.0
2022-05-10 14:20:00,103.75,104.02,103.51,103.6,5121.0,94.6737,94.9201,94.4547,94.5368,5121.0
2022-05-10 14:25:00,103.48,103.58,103.06,103.36,7929.0,94.4273,94.5186,94.0441,94.3178,7929.0
2022-05-10 14:30:00,103.4,103.57,103.29,103.57,11049.0,94.3543,94.5095,94.254,94.5095,11049.0
2022-05-10 14:35:00,103.65,103.95,103.63,103.89,5854.0,94.5825,94.8562,94.5642,94.8015,5854.0
2022-05-10 14:40:00,103.85,104.43,103.62,104.38,10531.0,94.765,95.2942,94.5551,95.2486,10531.0
2022-05-10 14:45:00,104.37,104.37,103.67,104.14,7149.0,95.2395,95.2395,94.6007,95.0296,7149.0
2022-05-10 14:50:00,104.18,104.44,103.97,104.41,9009.0,95.0661,95.3034,94.8745,95.276,9009.0
2022-05-10 14:55:00,104.44,104.45,103.96,104.31,7883.0,95.3034,95.3125,94.8654,95.1847,7883.0
2022-05-10 15:00:00,104.41,104.44,104.17,104.31,8638.0,95.276,95.3034,95.057,95.1847,8638.0
2022-05-10 15:05:00,104.37,104.82,104.36,104.46,21959.0,95.2395,95.6501,95.2304,95.3216,21959.0
2022-05-10 15:10:00,104.31,104.68,104.25,104.68,16743.0,95.1847,95.5224,95.13,95.5224,16743.0
2022-05-10 15:15:00,104.66,104.81,104.35,104.72,14640.0,95.5041,95.641,95.2212,95.5589,14640.0
2022-05-10 15:20:00,104.72,104.75,104.16,104.24,19470.0,95.5589,95.5862,95.0479,95.1209,19470.0
2022-05-10 15:25:00,104.31,104.36,104.0,104.21,14430.0,95.1847,95.2304,94.9019,95.0935,14430.0
2022-05-10 15:30:00,104.24,104.25,103.76,103.92,26160.0,95.1209,95.13,94.6829,94.8289,26160.0
2022-05-10 15:35:00,103.94,104.07,103.5,103.53,22364.0,94.8471,94.9657,94.4456,94.473,22364.0
2022-05-10 15:40:00,103.5,103.5,103.25,103.32,23621.0,94.4456,94.4456,94.2175,94.2813,23621.0
2022-05-10 15:45:00,103.33,103.64,103.23,103.42,26504.0,94.2905,94.5733,94.1992,94.3726,26504.0
2022-05-10 15:50:00,103.39,103.51,103.21,103.4,53840.0,94.3452,94.4547,94.181,94.3543,53840.0
2022-05-10 15:55:00,103.35,103.36,102.59,102.76,188214.0,94.3087,94.3178,93.6152,93.7703,188214.0
2022-05-11 09:30:00,101.99,102.71,101.05,101.55,35645.0,93.0677,93.7247,92.2099,92.6662,35645.0
2022-05-11 09:35:00,101.55,101.98,100.65,101.47,16941.0,92.6662,93.0586,91.8449,92.5932,16941.0
2022-05-11 09:40:00,101.45,103.05,101.18,103.0,13223.0,92.5749,94.035,92.3286,93.9893,13223.0
2022-05-11 09:45:00,103.15,103.68,102.48,103.62,14496.0,94.1262,94.6099,93.5148,94.5551,14496.0
2022-05-11 09:50:00,103.7,103.81,103.1,103.11,13433.0,94.6281,94.7285,94.0806,94.0897,13433.0
2022-05-11 09:55:00,102.92,102.92,102.14,102.86,5778.0,93.9163,93.9163,93.2046,93.8616,5778.0
2022-05-11 10:00:00,102.99,103.27,102.45,103.14,11935.0,93.9802,94.2357,93.4875,94.1171,11935.0
2022-05-11 10:05:00,103.22,103.22,102.26,102.26,12007.0,94.1901,94.1901,93.3141,93.3141,12007.0
2022-05-11 10:10:00,102.27,102.59,101.69,102.39,15894.0,93.3232,93.6152,92.7939,93.4327,15894.0
2022-05-11 10:15:00,102.48,102.65,101.9,102.59,17826.0,93.5148,93.67,92.9856,93.6152,17826.0
2022-05-11 10:20:00,102.6,103.07,102.2,102.71,12542.0,93.6243,94.0532,93.2593,93.7247,12542.0
2022-05-11 10:25:00,102.77,102.97,102.34,102.48,13392.0,93.7795,93.962,93.3871,93.5148,13392.0
2022-05-11 10:30:00,102.55,102.71,101.9,102.06,11952.0,93.5787,93.7247,92.9856,93.1316,11952.0
2022-05-11 10:35:00,101.95,103.07,101.79,102.89,15835.0,93.0312,94.0532,92.8852,93.889,15835.0
2022-05-11 10:40:00,102.95,103.18,102.69,103.05,10898.0,93.9437,94.1536,93.7065,94.035,10898.0
2022-05-11 10:45:00,103.09,103.09,102.19,102.23,8015.0,94.0715,94.0715,93.2502,93.2867,8015.0
2022-05-11 10:50:00,102.18,102.27,101.7,101.82,11471.0,93.2411,93.3232,92.8031,92.9126,11471.0
2022-05-11 10:55:00,101.79,102.05,101.67,102.05,6638.0,92.8852,93.1224,92.7757,93.1224,6638.0
2022-05-11 11:00:00,101.98,102.02,101.5,101.79,5236.0,93.0586,93.0951,92.6206,92.8852,5236.0
2022-05-11 11:05:00,101.78,101.85,101.47,101.61,7466.0,92.8761,92.9399,92.5932,92.7209,7466.0
2022-05-11 11:10:00,101.58,101.83,101.44,101.66,5293.0,92.6936,92.9217,92.5658,92.7666,5293.0
2022-05-11 11:15:00,101.57,101.65,100.79,100.95,12290.0,92.6844,92.7574,91.9727,92.1187,12290.0
2022-05-11 11:20:00,100.98,101.27,100.9,101.21,10872.0,92.1461,92.4107,92.0731,92.3559,10872.0
2022-05-11 11:25:00,101.15,101.75,101.15,101.75,9711.0,92.3012,92.8487,92.3012,92.8487,9711.0
2022-05-11 11:30:00,101.61,101.89,101.59,101.86,2926.0,92.7209,92.9764,92.7027,92.9491,2926.0
2022-05-11 11:35:00,101.84,102.66,101.7,102.54,15416.0,92.9308,93.6791,92.8031,93.5696,15416.0
2022-05-11 11:40:00,102.51,102.69,102.48,102.51,8865.0,93.5422,93.7065,93.5148,93.5422,8865.0
2022-05-11 11:45:00,102.54,102.62,102.24,102.38,3721.0,93.5696,93.6426,93.2958,93.4236,3721.0
2022-05-11 11:50:00,102.4,102.41,102.07,102.07,6591.0,93.4418,93.451,93.1407,93.1407,6591.0
2022-05-11 11:55:00,102.14,102.14,101.9,102.05,4343.0,93.2046,93.2046,92.9856,93.1224,4343.0
2022-05-11 12:00:00,102.08,102.08,101.69,101.8,4631.0,93.1498,93.1498,92.7939,92.8943,4631.0
2022-05-11 12:05:00,101.78,102.06,101.78,101.81,2718.0,92.8761,93.1316,92.8761,92.9034,2718.0
2022-05-11 12:10:00,101.65,101.83,101.54,101.69,2700.0,92.7574,92.9217,92.6571,92.7939,2700.0
2022-05-11 12:15:00,101.71,101.85,101.5,101.51,8277.0,92.8122,92.9399,92.6206,92.6297,8277.0
2022-05-11 12:20:00,101.52,102.21,101.5,102.16,3569.0,92.6388,93.2684,92.6206,93.2228,3569.0
2022-05-11 12:25:00,102.19,102.2,101.24,101.28,12154.0,93.2502,93.2593,92.3833,92.4198,12154.0
2022-05-11 12:30:00,101.15,101.31,101.02,101.13,4467.0,92.3012,92.4472,92.1826,92.2829,4467.0
2022-05-11 12:35:00,101.3,101.42,101.1,101.1,3452.0,92.4381,92.5476,92.2556,92.2556,3452.0
2022-05-11 12:40:00,101.2,101.53,100.84,100.88,7894.0,92.3468,92.6479,92.0183,92.0548,7894.0
2022-05-11 12:45:00,100.93,101.18,100.8,101.09,7365.0,92.1004,92.3286,91.9818,92.2464,7365.0
2022-05-11 12:50:00,101.09,101.21,100.99,101.0,7678.0,92.2464,92.3559,92.1552,92.1643,7678.0
2022-05-11 12:55:00,100.99,101.02,100.54,100.62,8087.0,92.1552,92.1826,91.7445,91.8175,8087.0
2022-05-11 13:00:00,100.59,100.67,100.45,100.57,4573.0,91.7902,91.8632,91.6624,91.7719,4573.0
2022-05-11 13:05:00,100.48,100.64,100.32,100.51,5244.0,91.6898,91.8358,91.5438,91.7172,5244.0
2022-05-11 13:10:00,100.54,100.84,100.54,100.73,4603.0,91.7445,92.0183,91.7445,91.9179,4603.0
2022-05-11 13:15:00,100.77,101.0,100.76,100.87,4187.0,91.9544,92.1643,91.9453,92.0457,4187.0
2022-05-11 13:20:00,100.91,101.12,100.61,101.09,5306.0,92.0822,92.2738,91.8084,92.2464,5306.0
2022-05-11 13:25:00,101.05,101.12,100.74,100.74,6575.0,92.2099,92.2738,91.927,91.927,6575.0
2022-05-11 13:30:00,100.74,100.91,100.65,100.84,7608.0,91.927,92.0822,91.8449,92.0183,7608.0
2022-05-11 13:35:00,100.82,100.9,100.26,100.31,6340.0,92.0,92.0731,91.489,91.5347,6340.0
2022-05-11 13:40:00,100.23,100.33,100.13,100.13,4926.0,91.4617,91.5529,91.3704,91.3704,4926.0
2022-05-11 13:45:00,100.21,100.3,100.04,100.3,15177.0,91.4434,91.5255,91.2883,91.5255,15177.0
2022-05-11 13:50:00,100.24,100.38,100.09,100.22,4287.0,91.4708,91.5985,91.3339,91.4525,4287.0
2022-05-11 13:55:00,100.24,100.27,99.85,99.89,25353.0,91.4708,91.4982,91.1149,91.1514,25353.0
2022-05-11 14:00:00,99.9,100.5,99.9,100.44,20981.0,91.1605,91.708,91.1605,91.6533,20981.0
2022-05-11 14:05:00,100.43,100.43,100.23,100.23,4742.0,91.6442,91.6442,91.4617,91.4617,4742.0
2022-05-11 14:10:00,100.23,100.38,100.01,100.16,24670.0,91.4617,91.5985,91.2609,91.3978,24670.0
2022-05-11 14:15:00,100.18,100.43,100.0,100.35,4308.0,91.416,91.6442,91.2518,91.5712,4308.0
2022-05-11 14:20:00,100.13,100.5,99.98,100.4,11504.0,91.3704,91.708,91.2335,91.6168,11504.0
2022-05-11 14:25:00,100.44,100.74,100.23,100.41,13156.0,91.6533,91.927,91.4617,91.6259,13156.0
2022-05-11 14:30:00,100.37,100.71,100.14,100.71,16993.0,91.5894,91.8997,91.3795,91.8997,16993.0
2022-05-11 14:35:00,100.63,100.72,100.38,100.62,17322.0,91.8267,91.9088,91.5985,91.8175,17322.0
2022-05-11 14:40:00,100.67,101.04,100.35,101.01,11980.0,91.8632,92.2008,91.5712,92.1734,11980.0
2022-05-11 14:45:00,101.04,101.2,100.5,100.61,13897.0,92.2008,92.3468,91.708,91.8084,13897.0
2022-05-11 14:50:00,100.59,100.59,100.37,100.48,13831.0,91.7902,91.7902,91.5894,91.6898,13831.0
2022-05-11 14:55:00,100.49,100.69,100.45,100.56,17784.0,91.6989,91.8814,91.6624,91.7628,17784.0
2022-05-11 15:00:00,100.53,100.64,100.4,100.41,11458.0,91.7354,91.8358,91.6168,91.6259,11458.0
2022-05-11 15:05:00,100.39,100.65,100.25,100.53,14192.0,91.6077,91.8449,91.4799,91.7354,14192.0
2022-05-11 15:10:00,100.51,100.73,100.28,100.4,20619.0,91.7172,91.9179,91.5073,91.6168,20619.0
2022-05-11 15:15:00,100.39,100.61,100.03,100.45,12722.0,91.6077,91.8084,91.2792,91.6624,12722.0
2022-05-11 15:20:00,100.5,100.5,100.07,100.16,15810.0,91.708,91.708,91.3157,91.3978,15810.0
2022-05-11 15:25:00,100.15,100.44,100.06,100.23,13428.0,91.3887,91.6533,91.3065,91.4617,13428.0
2022-05-11 15:30:00,100.23,100.55,100.12,100.37,24253.0,91.4617,91.7537,91.3613,91.5894,24253.0
2022-05-11 15:35:00,100.36,100.47,100.16,100.28,20680.0,91.5803,91.6807,91.3978,91.5073,20680.0
2022-05-11 15:40:00,100.26,100.34,100.13,100.28,28065.0,91.489,91.562,91.3704,91.5073,28065.0
2022-05-11 15:45:00,100.27,100.35,99.67,99.67,33117.0,91.4982,91.5712,90.9507,90.9507,33117.0
2022-05-11 15:50:00,99.7,99.83,99.35,99.48,70867.0,90.978,91.0967,90.6586,90.7773,70867.0
2022-05-11 15:55:00,99.38,99.5,99.2,99.32,152084.0,90.686,90.7955,90.5218,90.6313,152084.0
2022-05-12 09:30:00,98.28,99.31,98.0,98.26,38839.0,89.6823,90.6221,89.4267,89.664,38839.0
2022-05-12 09:35:00,98.36,98.82,98.19,98.2,8452.0,89.7553,90.175,89.6001,89.6093,8452.0
2022-05-12 09:40:00,98.13,99.07,97.93,99.03,13829.0,89.5454,90.4031,89.3629,90.3666,13829.0
2022-05-12 09:45:00,98.86,99.37,98.68,99.18,9963.0,90.2115,90.6769,90.0473,90.5035,9963.0
2022-05-12 09:50:00,99.05,99.25,98.42,98.82,16045.0,90.3849,90.5674,89.81,90.175,16045.0
2022-05-12 09:55:00,98.72,98.72,97.97,98.52,15725.0,90.0838,90.0838,89.3994,89.9013,15725.0
2022-05-12 10:00:00,98.56,98.66,98.03,98.46,16514.0,89.9378,90.029,89.4541,89.8465,16514.0
2022-05-12 10:05:00,98.76,99.73,98.76,99.73,13205.0,90.1203,91.0054,90.1203,91.0054,13205.0
2022-05-12 10:10:00,99.67,100.26,99.66,99.98,40872.0,90.9507,91.489,90.9415,91.2335,40872.0
2022-05-12 10:15:00,99.99,100.32,99.84,100.24,18821.0,91.2427,91.5438,91.1058,91.4708,18821.0
2022-05-12 10:20:00,100.22,101.13,100.1,100.98,21383.0,91.4525,92.2829,91.343,92.1461,21383.0
2022-05-12 10:25:00,100.86,100.96,100.5,100.61,15197.0,92.0366,92.1278,91.708,91.8084,15197.0
2022-05-12 10:30:00,100.75,101.09,99.96,100.19,12065.0,91.9362,92.2464,91.2153,91.4252,12065.0
2022-05-12 10:35:00,100.31,100.58,99.97,100.58,6100.0,91.5347,91.781,91.2244,91.781,6100.0
2022-05-12 10:40:00,100.53,100.74,100.12,100.25,8156.0,91.7354,91.927,91.3613,91.4799,8156.0
2022-05-12 10:45:00,100.32,100.43,100.0,100.39,10890.0,91.5438,91.6442,91.2518,91.6077,10890.0
2022-05-12 10:50:00,100.38,100.79,100.36,100.77,11692.0,91.5985,91.9727,91.5803,91.9544,11692.0
2022-05-12 10:55:00,100.69,100.98,100.69,100.92,12413.0,91.8814,92.1461,91.8814,92.0913,12413.0
2022-05-12 11:00:00,100.91,101.0,100.72,100.91,9745.0,92.0822,92.1643,91.9088,92.0822,9745.0
2022-05-12 11:05:00,100.92,101.3,100.76,101.3,13449.0,92.0913,92.4381,91.9453,92.4381,13449.0
2022-05-12 11:10:00,101.25,101.38,100.78,100.79,22205.0,92.3924,92.5111,91.9635,91.9727,22205.0
2022-05-12 11:15:00,100.68,100.88,100.52,100.56,6383.0,91.8723,92.0548,91.7263,91.7628,6383.0
2022-05-12 11:20:00,100.62,100.69,100.12,100.22,7624.0,91.8175,91.8814,91.3613,91.4525,7624.0
2022-05-12 11:25:00,100.28,100.47,100.1,100.12,12322.0,91.5073,91.6807,91.343,91.3613,12322.0
2022-05-12 11:30:00,100.15,100.24,99.52,99.58,17186.0,91.3887,91.4708,90.8138,90.8685,17186.0
2022-05-12 11:35:00,99.58,99.82,99.34,99.68,13389.0,90.8685,91.0875,90.6495,90.9598,13389.0
2022-05-12 11:40:00,99.51,99.77,99.15,99.21,8281.0,90.8047,91.0419,90.4761,90.5309,8281.0
2022-05-12 11:45:00,99.16,99.24,98.89,98.99,7927.0,90.4853,90.5583,90.2389,90.3301,7927.0
2022-05-12 11:50:00,98.96,98.96,98.35,98.53,6760.0,90.3028,90.3028,89.7461,89.9104,6760.0
2022-05-12 11:55:00,98.51,98.53,98.19,98.27,6909.0,89.8921,89.9104,89.6001,89.6731,6909.0
2022-05-12 12:00:00,98.17,98.4,97.97,98.36,12974.0,89.5819,89.7918,89.3994,89.7553,12974.0
2022-05-12 12:05:00,98.32,98.38,98.15,98.25,6524.0,89.7188,89.7735,89.5636,89.6549,6524.0
2022-05-12 12:10:00,98.07,98.4,97.97,98.07,7568.0,89.4906,89.7918,89.3994,89.4906,7568.0
2022-05-12 12:15:00,98.19,98.23,97.81,98.14,15581.0,89.6001,89.6366,89.2534,89.5545,15581.0
2022-05-12 12:20:00,98.15,98.69,98.06,98.68,11363.0,89.5636,90.0564,89.4815,90.0473,11363.0
2022-05-12 12:25:00,98.64,99.0,98.64,98.95,5060.0,90.0108,90.3393,90.0108,90.2936,5060.0
2022-05-12 12:30:00,98.98,99.47,98.93,99.35,8393.0,90.321,90.7682,90.2754,90.6586,8393.0
2022-05-12 12:35:00,99.48,99.48,99.12,99.32,12477.0,90.7773,90.7773,90.4488,90.6313,12477.0
2022-05-12 12:40:00,99.19,99.68,98.92,99.68,8100.0,90.5126,90.9598,90.2663,90.9598,8100.0
2022-05-12 12:45:00,99.7,99.84,99.43,99.44,7634.0,90.978,91.1058,90.7316,90.7408,7634.0
2022-05-12 12:50:00,99.52,99.78,99.39,99.72,6796.0,90.8138,91.051,90.6951,90.9963,6796.0
2022-05-12 12:55:00,99.75,100.02,99.48,99.62,7835.0,91.0237,91.27,90.7773,90.905,7835.0
2022-05-12 13:00:00,99.59,99.85,99.35,99.41,4501.0,90.8777,91.1149,90.6586,90.7134,4501.0
2022-05-12 13:05:00,99.37,99.57,99.19,99.46,9530.0,90.6769,90.8594,90.5126,90.759,9530.0
2022-05-12 13:10:00,99.52,99.84,99.4,99.47,5149.0,90.8138,91.1058,90.7043,90.7682,5149.0
2022-05-12 13:15:00,99.41,99.51,99.08,99.15,6359.0,90.7134,90.8047,90.4123,90.4761,6359.0
2022-05-12 13:20:00,99.18,99.33,99.04,99.13,5991.0,90.5035,90.6404,90.3758,90.4579,5991.0
2022-05-12 13:25:00,99.17,99.17,98.88,99.05,6328.0,90.4944,90.4944,90.2298,90.3849,6328.0
2022-05-12 13:30:00,98.98,99.27,98.75,98.92,6468.0,90.321,90.5856,90.1111,90.2663,6468.0
2022-05-12 13:35:00,98.86,98.93,98.55,98.55,10083.0,90.2115,90.2754,89.9286,89.9286,10083.0
2022-05-12 13:40:00,98.56,98.73,98.36,98.58,19813.0,89.9378,90.0929,89.7553,89.956,19813.0
2022-05-12 13:45:00,98.54,98.61,98.28,98.28,7941.0,89.9195,89.9834,89.6823,89.6823,7941.0
2022-05-12 13:50:00,98.24,98.36,98.2,98.2,9649.0,89.6458,89.7553,89.6093,89.6093,9649.0
2022-05-12 13:55:00,98.26,98.39,98.06,98.14,9352.0,89.664,89.7826,89.4815,89.5545,9352.0
2022-05-12 14:00:00,98.11,98.44,98.1,98.26,9735.0,89.5271,89.8283,89.518,89.664,9735.0
2022-05-12 14:05:00,98.11,98.12,97.8,97.82,9801.0,89.5271,89.5363,89.2442,89.2625,9801.0
2022-05-12 14:10:00,97.88,98.03,97.75,97.92,11546.0,89.3172,89.4541,89.1986,89.3537,11546.0
2022-05-12 14:15:00,97.92,98.16,97.84,98.15,3228.0,89.3537,89.5728,89.2807,89.5636,3228.0
2022-05-12 14:20:00,98.21,98.38,97.99,98.19,9624.0,89.6184,89.7735,89.4176,89.6001,9624.0
2022-05-12 14:25:00,98.14,98.35,98.04,98.19,9810.0,89.5545,89.7461,89.4632,89.6001,9810.0
2022-05-12 14:30:00,98.1,98.16,97.65,97.82,8482.0,89.518,89.5728,89.1074,89.2625,8482.0
2022-05-12 14:35:00,97.82,97.85,97.59,97.77,15497.0,89.2625,89.2899,89.0526,89.2169,15497.0
2022-05-12 14:40:00,97.79,97.88,97.68,97.86,8731.0,89.2351,89.3172,89.1347,89.299,8731.0
2022-05-12 14:45:00,98.0,98.12,97.83,97.83,10158.0,89.4267,89.5363,89.2716,89.2716,10158.0
2022-05-12 14:50:00,97.72,98.19,97.66,97.93,12998.0,89.1712,89.6001,89.1165,89.3629,12998.0
2022-05-12 14:55:00,97.93,98.06,97.85,97.97,9550.0,89.3629,89.4815,89.2899,89.3994,9550.0
2022-05-12 15:00:00,97.97,98.39,97.86,98.37,8168.0,89.3994,89.7826,89.299,89.7644,8168.0
2022-05-12 15:05:00,98.43,98.45,98.07,98.19,11566.0,89.8191,89.8374,89.4906,89.6001,11566.0
2022-05-12 15:10:00,98.21,98.26,97.89,98.21,15886.0,89.6184,89.664,89.3264,89.6184,15886.0
2022-05-12 15:15:00,98.21,98.76,98.19,98.73,16197.0,89.6184,90.1203,89.6001,90.0929,16197.0
2022-05-12 15:20:00,98.69,99.3,98.67,99.17,21671.0,90.0564,90.613,90.0381,90.4944,21671.0
2022-05-12 15:25:00,99.2,99.36,98.68,98.71,9625.0,90.5218,90.6678,90.0473,90.0746,9625.0
2022-05-12 15:30:00,98.74,99.16,98.73,98.95,13959.0,90.102,90.4853,90.0929,90.2936,13959.0
2022-05-12 15:35:00,98.9,99.16,98.73,99.16,16384.0,90.248,90.4853,90.0929,90.4853,16384.0
2022-05-12 15:40:00,99.16,99.23,98.66,98.82,13370.0,90.4853,90.5491,90.029,90.175,13370.0
2022-05-12 15:45:00,98.77,99.08,98.71,98.83,18327.0,90.1294,90.4123,90.0746,90.1841,18327.0
2022-05-12 15:50:00,98.8,99.47,98.8,99.17,53199.0,90.1568,90.7682,90.1568,90.4944,53199.0
2022-05-12 15:55:00,99.2,99.98,99.01,99.97,102780.0,90.5218,91.2335,90.3484,91.2244,102780.0
2022-05-13 09:30:00,101.49,101.96,101.1,101.28,30535.0,92.6114,93.0403,92.2556,92.4198,30535.0
2022-05-13 09:35:00,100.96,101.89,100.73,101.87,10626.0,92.1278,92.9764,91.9179,92.9582,10626.0
2022-05-13 09:40:00,101.7,102.62,101.7,102.42,12539.0,92.8031,93.6426,92.8031,93.4601,12539.0
2022-05-13 09:45:00,102.49,102.71,102.15,102.15,10900.0,93.524,93.7247,93.2137,93.2137,10900.0
2022-05-13 09:50:00,102.2,103.0,102.13,103.0,7816.0,93.2593,93.9893,93.1954,93.9893,7816.0
2022-05-13 09:55:00,103.04,103.07,102.59,102.75,14654.0,94.0258,94.0532,93.6152,93.7612,14654.0
2022-05-13 10:00:00,102.81,103.0,102.32,102.41,15468.0,93.816,93.9893,93.3688,93.451,15468.0
2022-05-13 10:05:00,102.57,102.81,102.33,102.75,7319.0,93.597,93.816,93.378,93.7612,7319.0
2022-05-13 10:10:00,102.65,102.93,102.36,102.68,12689.0,93.67,93.9255,93.4053,93.6973,12689.0
2022-05-13 10:15:00,102.61,102.68,102.17,102.37,10857.0,93.6335,93.6973,93.2319,93.4145,10857.0
2022-05-13 10:20:00,102.42,102.61,102.39,102.49,2620.0,93.4601,93.6335,93.4327,93.524,2620.0
2022-05-13 10:25:00,102.54,102.8,102.52,102.69,10689.0,93.5696,93.8068,93.5513,93.7065,10689.0
2022-05-13 10:30:00,102.83,103.19,102.75,103.19,3923.0,93.8342,94.1627,93.7612,94.1627,3923.0
2022-05-13 10:35:00,103.2,103.23,102.97,103.05,4603.0,94.1718,94.1992,93.962,94.035,4603.0
2022-05-13 10:40:00,103.1,103.12,102.74,102.74,6284.0,94.0806,94.0988,93.7521,93.7521,6284.0
2022-05-13 10:45:00,102.71,102.74,102.37,102.74,8738.0,93.7247,93.7521,93.4145,93.7521,8738.0
2022-05-13 10:50:00,102.73,102.91,102.67,102.91,2438.0,93.743,93.9072,93.6882,93.9072,2438.0
2022-05-13 10:55:00,102.99,103.01,102.85,102.98,5516.0,93.9802,93.9985,93.8525,93.9711,5516.0
2022-05-13 11:00:00,102.97,102.99,102.55,102.55,6394.0,93.962,93.9802,93.5787,93.5787,6394.0
2022-05-13 11:05:00,102.61,102.92,102.61,102.92,6675.0,93.6335,93.9163,93.6335,93.9163,6675.0
2022-05-13 11:10:00,102.88,103.0,102.73,102.96,18035.0,93.8798,93.9893,93.743,93.9528,18035.0
2022-05-13 11:15:00,102.88,102.91,102.52,102.67,10037.0,93.8798,93.9072,93.5513,93.6882,10037.0
2022-05-13 11:20:00,102.93,102.97,102.74,102.97,7329.0,93.9255,93.962,93.7521,93.962,7329.0
2022-05-13 11:25:00,102.95,103.12,102.8,102.83,20551.0,93.9437,94.0988,93.8068,93.8342,20551.0
2022-05-13 11:30:00,102.85,102.88,102.65,102.73,10503.0,93.8525,93.8798,93.67,93.743,10503.0
2022-05-13 11:35:00,102.77,102.84,102.65,102.8,10708.0,93.7795,93.8433,93.67,93.8068,10708.0
2022-05-13 11:40:00,102.7,102.71,102.45,102.7,14312.0,93.7156,93.7247,93.4875,93.7156,14312.0
2022-05-13 11:45:00,102.67,102.83,102.64,102.8,2503.0,93.6882,93.8342,93.6608,93.8068,2503.0
2022-05-13 11:50:00,102.77,103.24,102.77,103.15,17012.0,93.7795,94.2083,93.7795,94.1262,17012.0
2022-05-13 11:55:00,103.14,103.22,103.08,103.22,2946.0,94.1171,94.1901,94.0623,94.1901,2946.0
2022-05-13 12:00:00,103.2,103.47,103.18,103.33,7278.0,94.1718,94.4182,94.1536,94.2905,7278.0
2022-05-13 12:05:00,103.34,103.67,103.34,103.66,4945.0,94.2996,94.6007,94.2996,94.5916,4945.0
2022-05-13 12:10:00,103.69,103.7,103.56,103.63,12931.0,94.619,94.6281,94.5003,94.5642,12931.0
2022-05-13 12:15:00,103.7,103.81,103.68,103.7,12709.0,94.6281,94.7285,94.6099,94.6281,12709.0
2022-05-13 12:20:00,103.75,103.8,103.64,103.7,4709.0,94.6737,94.7194,94.5733,94.6281,4709.0
2022-05-13 12:25:00,103.69,103.7,103.35,103.69,16056.0,94.619,94.6281,94.3087,94.619,16056.0
2022-05-13 12:30:00,103.7,103.82,103.68,103.76,6932.0,94.6281,94.7376,94.6099,94.6829,6932.0
2022-05-13 12:35:00,103.76,103.85,103.74,103.85,4330.0,94.6829,94.765,94.6646,94.765,4330.0
2022-05-13 12:40:00,103.91,103.92,103.84,103.86,5218.0,94.8197,94.8289,94.7559,94.7741,5218.0
2022-05-13 12:45:00,103.83,103.83,103.58,103.58,4026.0,94.7467,94.7467,94.5186,94.5186,4026.0
2022-05-13 12:50:00,103.56,103.56,103.17,103.4,5248.0,94.5003,94.5003,94.1445,94.3543,5248.0
2022-05-13 12:55:00,103.44,103.61,103.44,103.55,2175.0,94.3908,94.546,94.3908,94.4912,2175.0
2022-05-13 13:00:00,103.6,103.71,103.52,103.58,2842.0,94.5368,94.6372,94.4638,94.5186,2842.0
2022-05-13 13:05:00,103.54,103.54,103.29,103.45,3595.0,94.4821,94.4821,94.254,94.4,3595.0
2022-05-13 13:10:00,103.49,103.58,103.4,103.52,4310.0,94.4365,94.5186,94.3543,94.4638,4310.0
2022-05-13 13:15:00,103.46,103.53,103.26,103.36,4726.0,94.4091,94.473,94.2266,94.3178,4726.0
2022-05-13 13:20:00,103.34,103.5,103.15,103.5,7919.0,94.2996,94.4456,94.1262,94.4456,7919.0
2022-05-13 13:25:00,103.48,103.53,103.39,103.46,3500.0,94.4273,94.473,94.3452,94.4091,3500.0
2022-05-13 13:30:00,103.5,103.57,103.42,103.45,5988.0,94.4456,94.5095,94.3726,94.4,5988.0
2022-05-13 13:35:00,103.37,103.4,103.09,103.09,11800.0,94.327,94.3543,94.0715,94.0715,11800.0
2022-05-13 13:40:00,103.14,103.25,102.74,103.19,16271.0,94.1171,94.2175,93.7521,94.1627,16271.0
2022-05-13 13:45:00,103.16,103.29,103.07,103.24,6247.0,94.1353,94.254,94.0532,94.2083,6247.0
2022-05-13 13:50:00,103.2,103.24,102.96,103.04,4278.0,94.1718,94.2083,93.9528,94.0258,4278.0
2022-05-13 13:55:00,103.06,103.06,102.76,102.93,4965.0,94.0441,94.0441,93.7703,93.9255,4965.0
2022-05-13 14:00:00,102.9,102.91,102.38,102.44,5205.0,93.8981,93.9072,93.4236,93.4783,5205.0
2022-05-13 14:05:00,102.47,102.67,102.32,102.67,4510.0,93.5057,93.6882,93.3688,93.6882,4510.0
2022-05-13 14:10:00,102.66,102.8,102.44,102.44,7573.0,93.6791,93.8068,93.4783,93.4783,7573.0
2022-05-13 14:15:00,102.45,102.63,102.43,102.63,11081.0,93.4875,93.6517,93.4692,93.6517,11081.0
2022-05-13 14:20:00,102.6,102.63,102.33,102.39,7100.0,93.6243,93.6517,93.378,93.4327,7100.0
2022-05-13 14:25:00,102.46,102.49,102.31,102.48,4546.0,93.4966,93.524,93.3597,93.5148,4546.0
2022-05-13 14:30:00,102.5,102.88,102.5,102.66,8031.0,93.5331,93.8798,93.5331,93.6791,8031.0
2022-05-13 14:35:00,102.64,102.83,102.58,102.77,3450.0,93.6608,93.8342,93.6061,93.7795,3450.0
2022-05-13 14:40:00,102.79,102.96,102.68,102.93,2740.0,93.7977,93.9528,93.6973,93.9255,2740.0
2022-05-13 14:45:00,102.97,102.97,102.73,102.88,4535.0,93.962,93.962,93.743,93.8798,4535.0
2022-05-13 14:50:00,102.85,103.43,102.85,103.42,6937.0,93.8525,94.3817,93.8525,94.3726,6937.0
2022-05-13 14:55:00,103.47,103.48,103.33,103.37,4872.0,94.4182,94.4273,94.2905,94.327,4872.0
2022-05-13 15:00:00,103.41,103.58,103.28,103.28,4384.0,94.3635,94.5186,94.2448,94.2448,4384.0
2022-05-13 15:05:00,103.27,103.67,103.27,103.65,8947.0,94.2357,94.6007,94.2357,94.5825,8947.0
2022-05-13 15:10:00,103.68,103.77,103.57,103.74,22910.0,94.6099,94.692,94.5095,94.6646,22910.0
2022-05-13 15:15:00,103.75,103.93,103.7,103.75,15160.0,94.6737,94.838,94.6281,94.6737,15160.0
2022-05-13 15:20:00,103.72,103.83,103.66,103.82,16457.0,94.6464,94.7467,94.5916,94.7376,16457.0
2022-05-13 15:25:00,103.79,103.98,103.72,103.98,14593.0,94.7102,94.8836,94.6464,94.8836,14593.0
2022-05-13 15:30:00,103.96,104.08,103.39,103.44,41839.0,94.8654,94.9749,94.3452,94.3908,41839.0
2022-05-13 15:35:00,103.48,103.73,103.31,103.59,17883.0,94.4273,94.6555,94.2722,94.5277,17883.0
2022-05-13 15:40:00,103.55,103.75,103.45,103.67,32394.0,94.4912,94.6737,94.4,94.6007,32394.0
2022-05-13 15:45:00,103.69,103.83,103.36,103.53,57074.0,94.619,94.7467,94.3178,94.473,57074.0
2022-05-13 15:50:00,103.56,103.63,103.08,103.31,65301.0,94.5003,94.5642,94.0623,94.2722,65301.0
2022-05-13 15:55:00,103.33,103.56,103.25,103.47,183307.0,94.2905,94.5003,94.2175,94.4182,183307.0
2022-05-16 09:30:00,103.04,103.26,102.44,102.87,35639.0,94.0258,94.2266,93.4783,93.8707,35639.0
2022-05-16 09:35:00,102.52,102.52,101.66,102.08,22610.0,93.5513,93.5513,92.7666,93.1498,22610.0
2022-05-16 09:40:00,102.16,102.41,101.71,102.01,5218.0,93.2228,93.451,92.8122,93.0859,5218.0
2022-05-16 09:45:00,102.02,102.03,101.54,101.64,4580.0,93.0951,93.1042,92.6571,92.7483,4580.0
2022-05-16 09:50:00,101.69,102.26,101.52,102.18,4888.0,92.7939,93.3141,92.6388,93.2411,4888.0
2022-05-16 09:55:00,102.31,102.31,101.84,102.14,4923.0,93.3597,93.3597,92.9308,93.2046,4923.0
2022-05-16 10:00:00,102.14,102.35,101.79,102.28,5276.0,93.2046,93.3962,92.8852,93.3323,5276.0
2022-05-16 10:05:00,102.27,103.0,102.26,102.95,4736.0,93.3232,93.9893,93.3141,93.9437,4736.0
2022-05-16 10:10:00,102.98,103.36,102.8,102.95,6963.0,93.9711,94.3178,93.8068,93.9437,6963.0
2022-05-16 10:15:00,103.01,103.26,102.75,102.9,5853.0,93.9985,94.2266,93.7612,93.8981,5853.0
2022-05-16 10:20:00,102.98,103.1,102.86,102.95,6800.0,93.9711,94.0806,93.8616,93.9437,6800.0
2022-05-16 10:25:00,102.94,103.29,102.79,103.22,9516.0,93.9346,94.254,93.7977,94.1901,9516.0
2022-05-16 10:30:00,103.16,103.2,102.74,102.79,7386.0,94.1353,94.1718,93.7521,93.7977,7386.0
2022-05-16 10:35:00,102.81,103.03,102.58,102.72,16643.0,93.816,94.0167,93.6061,93.7338,16643.0
2022-05-16 10:40:00,102.68,102.68,102.25,102.38,6651.0,93.6973,93.6973,93.305,93.4236,6651.0
2022-05-16 10:45:00,102.35,102.35,102.03,102.12,11236.0,93.3962,93.3962,93.1042,93.1863,11236.0
2022-05-16 10:50:00,102.12,102.13,101.86,101.95,5712.0,93.1863,93.1954,92.9491,93.0312,5712.0
2022-05-16 10:55:00,101.86,102.0,101.75,101.82,9080.0,92.9491,93.0768,92.8487,92.9126,9080.0
2022-05-16 11:00:00,101.71,101.84,101.55,101.7,7149.0,92.8122,92.9308,92.6662,92.8031,7149.0
2022-05-16 11:05:00,101.7,101.97,101.47,101.97,6457.0,92.8031,93.0494,92.5932,93.0494,6457.0
2022-05-16 11:10:00,101.9,102.21,101.88,102.15,6861.0,92.9856,93.2684,92.9673,93.2137,6861.0
2022-05-16 11:15:00,102.07,102.37,102.05,102.27,3756.0,93.1407,93.4145,93.1224,93.3232,3756.0
2022-05-16 11:20:00,102.22,102.22,101.99,102.06,5936.0,93.2776,93.2776,93.0677,93.1316,5936.0
2022-05-16 11:25:00,102.01,102.01,101.82,101.94,4700.0,93.0859,93.0859,92.9126,93.0221,4700.0
2022-05-16 11:30:00,101.91,102.29,101.8,102.29,8149.0,92.9947,93.3415,92.8943,93.3415,8149.0
2022-05-16 11:35:00,102.24,102.4,101.86,102.4,4382.0,93.2958,93.4418,92.9491,93.4418,4382.0
2022-05-16 11:40:00,102.37,102.61,102.17,102.6,3104.0,93.4145,93.6335,93.2319,93.6243,3104.0
2022-05-16 11:45:00,102.54,102.81,102.45,102.75,8590.0,93.5696,93.816,93.4875,93.7612,8590.0
2022-05-16 11:50:00,102.72,102.85,102.67,102.85,4061.0,93.7338,93.8525,93.6882,93.8525,4061.0
2022-05-16 11:55:00,103.0,103.01,102.9,103.0,2727.0,93.9893,93.9985,93.8981,93.9893,2727.0
2022-05-16 12:00:00,102.94,103.21,102.89,103.14,3712.0,93.9346,94.181,93.889,94.1171,3712.0
2022-05-16 12:05:00,103.07,103.07,102.68,102.69,3987.0,94.0532,94.0532,93.6973,93.7065,3987.0
2022-05-16 12:10:00,102.72,102.72,102.46,102.55,3964.0,93.7338,93.7338,93.4966,93.5787,3964.0
2022-05-16 12:15:00,102.58,102.58,102.38,102.5,4242.0,93.6061,93.6061,93.4236,93.5331,4242.0
2022-05-16 12:20:00,102.54,102.54,102.28,102.38,2216.0,93.5696,93.5696,93.3323,93.4236,2216.0
2022-05-16 12:25:00,102.45,102.53,102.31,102.5,2999.0,93.4875,93.5605,93.3597,93.5331,2999.0
2022-05-16 12:30:00,102.5,102.57,102.41,102.53,3191.0,93.5331,93.597,93.451,93.5605,3191.0
2022-05-16 12:35:00,102.58,102.7,102.3,102.3,3842.0,93.6061,93.7156,93.3506,93.3506,3842.0
2022-05-16 12:40:00,102.32,102.4,102.3,102.37,3600.0,93.3688,93.4418,93.3506,93.4145,3600.0
2022-05-16 12:45:00,102.38,102.61,102.32,102.55,3100.0,93.4236,93.6335,93.3688,93.5787,3100.0
2022-05-16 12:50:00,102.61,102.64,102.34,102.34,3576.0,93.6335,93.6608,93.3871,93.3871,3576.0
2022-05-16 12:55:00,102.25,102.38,102.22,102.22,11036.0,93.305,93.4236,93.2776,93.2776,11036.0
2022-05-16 13:00:00,102.19,102.44,102.01,102.44,5886.0,93.2502,93.4783,93.0859,93.4783,5886.0
2022-05-16 13:05:00,102.4,102.6,102.37,102.59,2051.0,93.4418,93.6243,93.4145,93.6152,2051.0
2022-05-16 13:10:00,102.62,102.86,102.6,102.81,4435.0,93.6426,93.8616,93.6243,93.816,4435.0
2022-05-16 13:15:00,102.8,102.9,102.54,102.54,4030.0,93.8068,93.8981,93.5696,93.5696,4030.0
2022-05-16 13:20:00,102.58,103.04,102.56,103.04,3579.0,93.6061,94.0258,93.5878,94.0258,3579.0
2022-05-16 13:25:00,102.95,103.2,102.93,103.2,3865.0,93.9437,94.1718,93.9255,94.1718,3865.0
2022-05-16 13:30:00,103.31,103.32,103.21,103.22,1994.0,94.2722,94.2813,94.181,94.1901,1994.0
2022-05-16 13:35:00,103.22,103.34,103.13,103.27,2185.0,94.1901,94.2996,94.108,94.2357,2185.0
2022-05-16 13:40:00,103.24,103.33,102.95,103.17,5459.0,94.2083,94.2905,93.9437,94.1445,5459.0
2022-05-16 13:45:00,103.18,103.18,102.95,102.95,6220.0,94.1536,94.1536,93.9437,93.9437,6220.0
2022-05-16 13:50:00,102.97,103.1,102.9,103.0,2845.0,93.962,94.0806,93.8981,93.9893,2845.0
2022-05-16 13:55:00,103.01,103.08,102.93,102.97,4177.0,93.9985,94.0623,93.9255,93.962,4177.0
2022-05-16 14:00:00,103.01,103.04,102.69,102.98,3988.0,93.9985,94.0258,93.7065,93.9711,3988.0
2022-05-16 14:05:00,103.07,103.26,103.06,103.12,3562.0,94.0532,94.2266,94.0441,94.0988,3562.0
2022-05-16 14:10:00,103.15,103.15,102.91,103.04,4935.0,94.1262,94.1262,93.9072,94.0258,4935.0
2022-05-16 14:15:00,103.03,103.18,102.94,102.97,4819.0,94.0167,94.1536,93.9346,93.962,4819.0
2022-05-16 14:20:00,103.0,103.14,102.95,103.11,4950.0,93.9893,94.1171,93.9437,94.0897,4950.0
2022-05-16 14:25:00,103.1,103.38,103.06,103.37,3300.0,94.0806,94.3361,94.0441,94.327,3300.0
2022-05-16 14:30:00,103.39,103.48,103.32,103.32,4188.0,94.3452,94.4273,94.2813,94.2813,4188.0
2022-05-16 14:35:00,103.3,103.32,103.16,103.26,5874.0,94.2631,94.2813,94.1353,94.2266,5874.0
2022-05-16 14:40:00,103.32,103.34,103.13,103.13,2923.0,94.2813,94.2996,94.108,94.108,2923.0
2022-05-16 14:45:00,103.12,103.26,103.0,103.11,6278.0,94.0988,94.2266,93.9893,94.0897,6278.0
2022-05-16 14:50:00,103.08,103.16,102.96,103.01,7330.0,94.0623,94.1353,93.9528,93.9985,7330.0
2022-05-16 14:55:00,103.06,103.16,103.05,103.06,1853.0,94.0441,94.1353,94.035,94.0441,1853.0
2022-05-16 15:00:00,103.02,103.1,102.9,102.95,6487.0,94.0076,94.0806,93.8981,93.9437,6487.0
2022-05-16 15:05:00,103.0,103.07,102.72,102.73,3899.0,93.9893,94.0532,93.7338,93.743,3899.0
2022-05-16 15:10:00,102.71,102.72,102.46,102.55,5058.0,93.7247,93.7338,93.4966,93.5787,5058.0
2022-05-16 15:15:00,102.5,102.61,102.37,102.46,5910.0,93.5331,93.6335,93.4145,93.4966,5910.0
2022-05-16 15:20:00,102.45,102.48,102.29,102.44,5052.0,93.4875,93.5148,93.3415,93.4783,5052.0
2022-05-16 15:25:00,102.43,102.56,102.39,102.51,4620.0,93.4692,93.5878,93.4327,93.5422,4620.0
2022-05-16 15:30:00,102.52,102.53,102.26,102.29,10793.0,93.5513,93.5605,93.3141,93.3415,10793.0
2022-05-16 15:35:00,102.27,102.37,102.15,102.31,8215.0,93.3232,93.4145,93.2137,93.3597,8215.0
2022-05-16 15:40:00,102.31,102.42,102.18,102.22,9422.0,93.3597,93.4601,93.2411,93.2776,9422.0
2022-05-16 15:45:00,102.23,102.29,102.15,102.25,13860.0,93.2867,93.3415,93.2137,93.305,13860.0
2022-05-16 15:50:00,102.31,102.56,102.09,102.16,36705.0,93.3597,93.5878,93.1589,93.2228,36705.0
2022-05-16 15:55:00,102.23,102.23,101.83,101.98,86231.0,93.2867,93.2867,92.9217,93.0586,86231.0
2022-05-17 09:30:00,104.17,104.37,103.32,104.09,81062.0,95.057,95.2395,94.2813,94.984,81062.0
2022-05-17 09:35:00,104.05,104.24,103.66,104.07,41025.0,94.9475,95.1209,94.5916,94.9657,41025.0
2022-05-17 09:40:00,103.95,104.36,103.89,104.15,27020.0,94.8562,95.2304,94.8015,95.0387,27020.0
2022-05-17 09:45:00,104.2,104.2,103.5,103.82,28765.0,95.0844,95.0844,94.4456,94.7376,28765.0
2022-05-17 09:50:00,103.83,104.01,103.59,103.59,15499.0,94.7467,94.911,94.5277,94.5277,15499.0
2022-05-17 09:55:00,103.6,103.66,103.02,103.2,23961.0,94.5368,94.5916,94.0076,94.1718,23961.0
2022-05-17 10:00:00,103.22,103.96,103.22,103.91,30191.0,94.1901,94.8654,94.1901,94.8197,30191.0
2022-05-17 10:05:00,103.89,103.97,103.28,103.34,26796.0,94.8015,94.8745,94.2448,94.2996,26796.0
2022-05-17 10:10:00,103.34,103.49,103.06,103.48,52153.0,94.2996,94.4365,94.0441,94.4273,52153.0
2022-05-17 10:15:00,103.45,103.92,103.31,103.8,44171.0,94.4,94.8289,94.2722,94.7194,44171.0
2022-05-17 10:20:00,103.83,104.26,103.7,104.26,22391.0,94.7467,95.1391,94.6281,95.1391,22391.0
2022-05-17 10:25:00,104.27,104.92,104.26,104.68,32872.0,95.1482,95.7414,95.1391,95.5224,32872.0
2022-05-17 10:30:00,104.64,104.95,104.54,104.84,31369.0,95.4859,95.7687,95.3946,95.6684,31369.0
2022-05-17 10:35:00,104.86,104.86,104.12,104.18,21034.0,95.6866,95.6866,95.0114,95.0661,21034.0
2022-05-17 10:40:00,104.18,104.37,103.79,103.79,13420.0,95.0661,95.2395,94.7102,94.7102,13420.0
2022-05-17 10:45:00,103.78,103.82,103.5,103.7,15920.0,94.7011,94.7376,94.4456,94.6281,15920.0
2022-05-17 10:50:00,103.75,103.88,103.59,103.68,10822.0,94.6737,94.7924,94.5277,94.6099,10822.0
2022-05-17 10:55:00,103.69,104.12,103.69,104.09,9431.0,94.619,95.0114,94.619,94.984,9431.0
2022-05-17 11:00:00,104.14,104.66,104.1,104.66,13265.0,95.0296,95.5041,94.9931,95.5041,13265.0
2022-05-17 11:05:00,104.68,104.99,104.63,104.92,13661.0,95.5224,95.8052,95.4767,95.7414,13661.0
2022-05-17 11:10:00,105.0,105.06,104.84,104.9,37260.0,95.8144,95.8691,95.6684,95.7231,37260.0
2022-05-17 11:15:00,104.94,105.5,104.83,105.46,16588.0,95.7596,96.2706,95.6592,96.2341,16588.0
2022-05-17 11:20:00,105.47,105.6,105.38,105.54,17562.0,96.2433,96.3619,96.1611,96.3071,17562.0
2022-05-17 11:25:00,105.5,105.97,105.45,105.97,16478.0,96.2706,96.6995,96.225,96.6995,16478.0
2022-05-17 11:30:00,105.97,106.22,105.94,106.16,27584.0,96.6995,96.9276,96.6721,96.8729,27584.0
2022-05-17 11:35:00,106.21,106.39,106.05,106.05,12840.0,96.9185,97.0828,96.7725,96.7725,12840.0
2022-05-17 11:40:00,106.09,106.19,105.92,105.92,12990.0,96.809,96.9003,96.6539,96.6539,12990.0
2022-05-17 11:45:00,105.98,106.15,105.77,105.86,10101.0,96.7086,96.8638,96.517,96.5991,10101.0
2022-05-17 11:50:00,105.92,106.07,105.89,106.0,7185.0,96.6539,96.7908,96.6265,96.7269,7185.0
2022-05-17 11:55:00,105.94,106.12,105.93,106.03,2856.0,96.6721,96.8364,96.663,96.7543,2856.0
2022-05-17 12:00:00,106.13,106.2,106.01,106.15,8592.0,96.8455,96.9094,96.736,96.8638,8592.0
2022-05-17 12:05:00,106.16,106.16,105.86,106.08,16898.0,96.8729,96.8729,96.5991,96.7999,16898.0
2022-05-17 12:10:00,106.11,106.26,105.97,106.14,6046.0,96.8273,96.9641,96.6995,96.8546,6046.0
2022-05-17 12:15:00,106.22,106.46,106.2,106.27,6880.0,96.9276,97.1467,96.9094,96.9733,6880.0
2022-05-17 12:20:00,106.25,106.41,106.1,106.41,6995.0,96.955,97.101,96.8181,97.101,6995.0
2022-05-17 12:25:00,106.41,106.6,106.41,106.55,11703.0,97.101,97.2744,97.101,97.2288,11703.0
2022-05-17 12:30:00,106.51,106.57,106.45,106.49,7906.0,97.1923,97.247,97.1375,97.174,7906.0
2022-05-17 12:35:00,106.53,106.57,106.46,106.53,8518.0,97.2105,97.247,97.1467,97.2105,8518.0
2022-05-17 12:40:00,106.55,106.63,106.46,106.57,7080.0,97.2288,97.3018,97.1467,97.247,7080.0
2022-05-17 12:45:00,106.55,106.64,106.49,106.55,6904.0,97.2288,97.3109,97.174,97.2288,6904.0
2022-05-17 12:50:00,106.53,106.63,106.44,106.63,12328.0,97.2105,97.3018,97.1284,97.3018,12328.0
2022-05-17 12:55:00,106.62,106.66,106.5,106.54,8742.0,97.2927,97.3292,97.1832,97.2197,8742.0
2022-05-17 13:00:00,106.53,106.54,106.15,106.34,7508.0,97.2105,97.2197,96.8638,97.0371,7508.0
2022-05-17 13:05:00,106.34,106.52,106.33,106.4,2574.0,97.0371,97.2014,97.028,97.0919,2574.0
2022-05-17 13:10:00,106.44,106.56,106.39,106.43,3943.0,97.1284,97.2379,97.0828,97.1193,3943.0
2022-05-17 13:15:00,106.48,106.6,106.44,106.48,3411.0,97.1649,97.2744,97.1284,97.1649,3411.0
2022-05-17 13:20:00,106.51,106.58,106.41,106.47,4161.0,97.1923,97.2562,97.101,97.1558,4161.0
2022-05-17 13:25:00,106.45,106.63,106.37,106.39,5587.0,97.1375,97.3018,97.0645,97.0828,5587.0
2022-05-17 13:30:00,106.42,106.61,106.41,106.57,3927.0,97.1101,97.2835,97.101,97.247,3927.0
2022-05-17 13:35:00,106.53,106.62,106.47,106.52,4053.0,97.2105,97.2927,97.1558,97.2014,4053.0
2022-05-17 13:40:00,106.46,106.53,106.29,106.5,4200.0,97.1467,97.2105,96.9915,97.1832,4200.0
2022-05-17 13:45:00,106.47,106.5,106.34,106.49,7129.0,97.1558,97.1832,97.0371,97.174,7129.0
2022-05-17 13:50:00,106.49,106.61,106.45,106.5,4259.0,97.174,97.2835,97.1375,97.1832,4259.0
2022-05-17 13:55:00,106.5,106.53,106.34,106.34,6608.0,97.1832,97.2105,97.0371,97.0371,6608.0
2022-05-17 14:00:00,106.41,106.48,106.14,106.27,5100.0,97.101,97.1649,96.8546,96.9733,5100.0
2022-05-17 14:05:00,106.35,106.84,106.3,106.74,8572.0,97.0463,97.4934,97.0006,97.4022,8572.0
2022-05-17 14:10:00,106.76,106.76,105.96,106.18,15388.0,97.4204,97.4204,96.6904,96.8911,15388.0
2022-05-17 14:15:00,106.09,106.43,106.06,106.28,7564.0,96.809,97.1193,96.7816,96.9824,7564.0
2022-05-17 14:20:00,106.24,106.28,105.59,105.88,8549.0,96.9459,96.9824,96.3528,96.6174,8549.0
2022-05-17 14:25:00,105.84,106.22,105.84,106.08,8708.0,96.5809,96.9276,96.5809,96.7999,8708.0
2022-05-17 14:30:00,106.11,106.19,105.91,106.02,10816.0,96.8273,96.9003,96.6448,96.7451,10816.0
2022-05-17 14:35:00,105.93,106.49,105.88,106.46,8734.0,96.663,97.174,96.6174,97.1467,8734.0
2022-05-17 14:40:00,106.51,106.81,106.5,106.81,12771.0,97.1923,97.466,97.1832,97.466,12771.0
2022-05-17 14:45:00,106.81,107.16,106.69,107.15,21797.0,97.466,97.7854,97.3565,97.7763,21797.0
2022-05-17 14:50:00,107.12,107.37,107.07,107.27,23273.0,97.7489,97.977,97.7033,97.8858,23273.0
2022-05-17 14:55:00,107.27,107.33,107.09,107.11,18989.0,97.8858,97.9405,97.7215,97.7398,18989.0
2022-05-17 15:00:00,107.09,107.31,107.09,107.19,10756.0,97.7215,97.9223,97.7215,97.8128,10756.0
2022-05-17 15:05:00,107.17,107.27,106.95,107.15,21206.0,97.7945,97.8858,97.5938,97.7763,21206.0
2022-05-17 15:10:00,107.14,107.18,107.02,107.11,14189.0,97.7672,97.8037,97.6577,97.7398,14189.0
2022-05-17 15:15:00,107.09,107.29,107.02,107.2,13103.0,97.7215,97.904,97.6577,97.8219,13103.0
2022-05-17 15:20:00,107.22,107.45,107.22,107.38,9851.0,97.8402,98.05,97.8402,97.9862,9851.0
2022-05-17 15:25:00,107.39,107.48,107.35,107.44,9308.0,97.9953,98.0774,97.9588,98.0409,9308.0
2022-05-17 15:30:00,107.4,107.41,107.06,107.12,34236.0,98.0044,98.0135,97.6942,97.7489,34236.0
2022-05-17 15:35:00,107.14,107.26,106.95,106.95,17683.0,97.7672,97.8767,97.5938,97.5938,17683.0
2022-05-17 15:40:00,106.92,107.0,106.81,106.83,15128.0,97.5664,97.6394,97.466,97.4843,15128.0
2022-05-17 15:45:00,106.81,106.81,106.29,106.37,29468.0,97.466,97.466,96.9915,97.0645,29468.0
2022-05-17 15:50:00,106.4,106.79,106.4,106.73,49107.0,97.0919,97.4478,97.0919,97.393,49107.0
2022-05-17 15:55:00,106.71,106.88,106.41,106.84,94028.0,97.3748,97.5299,97.101,97.4934,94028.0
2022-05-18 09:30:00,105.12,105.21,104.22,104.86,29730.0,95.9239,96.006,95.1026,95.6866,29730.0
2022-05-18 09:35:00,104.83,105.2,104.62,104.8,11157.0,95.6592,95.9969,95.4676,95.6319,11157.0
2022-05-18 09:40:00,104.85,105.05,104.47,104.97,2400.0,95.6775,95.86,95.3307,95.787,2400.0
2022-05-18 09:45:00,104.95,105.21,104.82,105.21,3190.0,95.7687,96.006,95.6501,96.006,3190.0
2022-05-18 09:50:00,105.1,105.55,105.09,105.23,4132.0,95.9056,96.3163,95.8965,96.0243,4132.0
2022-05-18 09:55:00,105.22,105.49,105.2,105.49,6100.0,96.0151,96.2615,95.9969,96.2615,6100.0
2022-05-18 10:00:00,105.34,105.78,105.33,105.51,3991.0,96.1246,96.5261,96.1155,96.2798,3991.0
2022-05-18 10:05:00,105.73,105.83,105.47,105.48,3715.0,96.4805,96.5718,96.2433,96.2524,3715.0
2022-05-18 10:10:00,105.48,105.68,105.34,105.68,6438.0,96.2524,96.4349,96.1246,96.4349,6438.0
2022-05-18 10:15:00,105.62,105.82,105.49,105.68,6061.0,96.3801,96.5626,96.2615,96.4349,6061.0
2022-05-18 10:20:00,105.65,105.99,105.62,105.71,6000.0,96.4075,96.7178,96.3801,96.4623,6000.0
2022-05-18 10:25:00,105.72,105.84,105.49,105.52,3650.0,96.4714,96.5809,96.2615,96.2889,3650.0
2022-05-18 10:30:00,105.37,105.63,105.36,105.45,7362.0,96.152,96.3893,96.1429,96.225,7362.0
2022-05-18 10:35:00,105.42,105.45,105.25,105.44,4969.0,96.1976,96.225,96.0425,96.2159,4969.0
2022-05-18 10:40:00,105.39,105.52,105.28,105.47,8065.0,96.1703,96.2889,96.0699,96.2433,8065.0
2022-05-18 10:45:00,105.45,105.81,105.33,105.71,5517.0,96.225,96.5535,96.1155,96.4623,5517.0
2022-05-18 10:50:00,105.67,105.74,105.52,105.72,3500.0,96.4258,96.4896,96.2889,96.4714,3500.0
2022-05-18 10:55:00,105.64,105.9,105.62,105.9,8481.0,96.3984,96.6356,96.3801,96.6356,8481.0
2022-05-18 11:00:00,105.86,105.86,105.49,105.49,4666.0,96.5991,96.5991,96.2615,96.2615,4666.0
2022-05-18 11:05:00,105.48,105.61,104.95,105.16,39361.0,96.2524,96.371,95.7687,95.9604,39361.0
2022-05-18 11:10:00,105.13,105.55,105.08,105.4,18664.0,95.933,96.3163,95.8874,96.1794,18664.0
2022-05-18 11:15:00,105.4,105.45,104.89,105.2,12160.0,96.1794,96.225,95.714,95.9969,12160.0
2022-05-18 11:20:00,105.27,105.27,104.5,104.5,7977.0,96.0608,96.0608,95.3581,95.3581,7977.0
2022-05-18 11:25:00,104.53,104.62,104.23,104.23,20872.0,95.3855,95.4676,95.1117,95.1117,20872.0
2022-05-18 11:30:00,104.23,104.51,104.22,104.31,14981.0,95.1117,95.3672,95.1026,95.1847,14981.0
2022-05-18 11:35:00,104.32,104.32,104.0,104.0,28929.0,95.1939,95.1939,94.9019,94.9019,28929.0
2022-05-18 11:40:00,104.08,104.31,104.04,104.14,45648.0,94.9749,95.1847,94.9384,95.0296,45648.0
2022-05-18 11:45:00,104.11,104.13,103.85,103.85,15038.0,95.0022,95.0205,94.765,94.765,15038.0
2022-05-18 11:50:00,103.86,103.9,103.04,103.09,47088.0,94.7741,94.8106,94.0258,94.0715,47088.0
2022-05-18 11:55:00,103.14,103.21,102.94,103.05,24275.0,94.1171,94.181,93.9346,94.035,24275.0
2022-05-18 12:00:00,103.01,103.08,102.85,103.01,28014.0,93.9985,94.0623,93.8525,93.9985,28014.0
2022-05-18 12:05:00,103.03,103.07,102.81,102.89,8847.0,94.0167,94.0532,93.816,93.889,8847.0
2022-05-18 12:10:00,102.88,103.17,102.73,103.17,33099.0,93.8798,94.1445,93.743,94.1445,33099.0
2022-05-18 12:15:00,103.12,103.56,103.1,103.47,11867.0,94.0988,94.5003,94.0806,94.4182,11867.0
2022-05-18 12:20:00,103.53,103.62,103.1,103.21,6466.0,94.473,94.5551,94.0806,94.181,6466.0
2022-05-18 12:25:00,103.24,103.42,103.18,103.37,10239.0,94.2083,94.3726,94.1536,94.327,10239.0
2022-05-18 12:30:00,103.35,103.43,103.24,103.41,5711.0,94.3087,94.3817,94.2083,94.3635,5711.0
2022-05-18 12:35:00,103.44,103.61,103.26,103.5,6699.0,94.3908,94.546,94.2266,94.4456,6699.0
2022-05-18 12:40:00,103.51,103.51,103.32,103.32,4202.0,94.4547,94.4547,94.2813,94.2813,4202.0
2022-05-18 12:45:00,103.26,103.65,103.26,103.6,2856.0,94.2266,94.5825,94.2266,94.5368,2856.0
2022-05-18 12:50:00,103.6,103.83,103.56,103.68,3783.0,94.5368,94.7467,94.5003,94.6099,3783.0
2022-05-18 12:55:00,103.69,103.73,103.56,103.71,2510.0,94.619,94.6555,94.5003,94.6372,2510.0
2022-05-18 13:00:00,103.69,103.7,103.53,103.58,4890.0,94.619,94.6281,94.473,94.5186,4890.0
2022-05-18 13:05:00,103.55,103.55,103.11,103.11,3550.0,94.4912,94.4912,94.0897,94.0897,3550.0
2022-05-18 13:10:00,103.09,103.09,102.95,103.02,3519.0,94.0715,94.0715,93.9437,94.0076,3519.0
2022-05-18 13:15:00,103.02,103.11,102.89,102.9,11025.0,94.0076,94.0897,93.889,93.8981,11025.0
2022-05-18 13:20:00,102.93,103.14,102.85,102.87,6153.0,93.9255,94.1171,93.8525,93.8707,6153.0
2022-05-18 13:25:00,102.9,102.98,102.72,102.87,3237.0,93.8981,93.9711,93.7338,93.8707,3237.0
2022-05-18 13:30:00,102.8,102.98,102.75,102.98,3927.0,93.8068,93.9711,93.7612,93.9711,3927.0
2022-05-18 13:35:00,103.01,103.13,102.93,103.01,4881.0,93.9985,94.108,93.9255,93.9985,4881.0
2022-05-18 13:40:00,103.02,103.02,102.54,102.66,3334.0,94.0076,94.0076,93.5696,93.6791,3334.0
2022-05-18 13:45:00,102.55,102.79,102.54,102.76,3921.0,93.5787,93.7977,93.5696,93.7703,3921.0
2022-05-18 13:50:00,102.7,102.82,102.65,102.73,4195.0,93.7156,93.8251,93.67,93.743,4195.0
2022-05-18 13:55:00,102.67,102.7,102.48,102.52,3163.0,93.6882,93.7156,93.5148,93.5513,3163.0
2022-05-18 14:00:00,102.61,102.79,102.57,102.75,3423.0,93.6335,93.7977,93.597,93.7612,3423.0
2022-05-18 14:05:00,102.68,102.8,102.48,102.58,4232.0,93.6973,93.8068,93.5148,93.6061,4232.0
2022-05-18 14:10:00,102.57,102.66,102.35,102.48,7525.0,93.597,93.6791,93.3962,93.5148,7525.0
2022-05-18 14:15:00,102.49,102.53,102.29,102.39,11295.0,93.524,93.5605,93.3415,93.4327,11295.0
2022-05-18 14:20:00,102.38,102.63,102.37,102.5,5521.0,93.4236,93.6517,93.4145,93.5331,5521.0
2022-05-18 14:25:00,102.45,102.63,102.45,102.57,9815.0,93.4875,93.6517,93.4875,93.597,9815.0
2022-05-18 14:30:00,102.55,102.63,102.2,102.2,5300.0,93.5787,93.6517,93.2593,93.2593,5300.0
2022-05-18 14:35:00,102.19,102.23,102.08,102.15,7489.0,93.2502,93.2867,93.1498,93.2137,7489.0
2022-05-18 14:40:00,102.06,102.22,102.05,102.08,9655.0,93.1316,93.2776,93.1224,93.1498,9655.0
2022-05-18 14:45:00,102.03,102.3,101.87,102.24,11066.0,93.1042,93.3506,92.9582,93.2958,11066.0
2022-05-18 14:50:00,102.17,102.3,101.79,101.82,13687.0,93.2319,93.3506,92.8852,92.9126,13687.0
2022-05-18 14:55:00,101.84,101.89,101.4,101.53,10609.0,92.9308,92.9764,92.5293,92.6479,10609.0
2022-05-18 15:00:00,101.62,101.91,101.62,101.85,5939.0,92.7301,92.9947,92.7301,92.9399,5939.0
2022-05-18 15:05:00,101.83,101.97,101.67,101.7,21703.0,92.9217,93.0494,92.7757,92.8031,21703.0
2022-05-18 15:10:00,101.67,101.89,101.66,101.76,11030.0,92.7757,92.9764,92.7666,92.8578,11030.0
2022-05-18 15:15:00,101.75,101.92,101.75,101.8,10404.0,92.8487,93.0038,92.8487,92.8943,10404.0
2022-05-18 15:20:00,101.81,101.93,101.56,101.6,13898.0,92.9034,93.0129,92.6753,92.7118,13898.0
2022-05-18 15:25:00,101.61,101.73,101.55,101.7,11959.0,92.7209,92.8304,92.6662,92.8031,11959.0
2022-05-18 15:30:00,101.71,101.95,101.65,101.86,43296.0,92.8122,93.0312,92.7574,92.9491,43296.0
2022-05-18 15:35:00,101.84,102.55,101.81,102.47,27378.0,92.9308,93.5787,92.9034,93.5057,27378.0
2022-05-18 15:40:00,102.47,102.59,102.01,102.01,23032.0,93.5057,93.6152,93.0859,93.0859,23032.0
2022-05-18 15:45:00,102.04,102.3,101.92,102.09,42992.0,93.1133,93.3506,93.0038,93.1589,42992.0
2022-05-18 15:50:00,102.06,102.24,101.46,101.54,68152.0,93.1316,93.2958,92.5841,92.6571,68152.0
2022-05-18 15:55:00,101.51,101.86,101.45,101.8,137582.0,92.6297,92.9491,92.5749,92.8943,137582.0
2022-05-19 09:30:00,101.68,101.96,100.94,101.75,30048.0,92.7848,93.0403,92.1096,92.8487,30048.0
2022-05-19 09:35:00,101.9,102.52,101.6,102.09,7037.0,92.9856,93.5513,92.7118,93.1589,7037.0
2022-05-19 09:40:00,101.98,101.98,101.05,101.05,3297.0,93.0586,93.0586,92.2099,92.2099,3297.0
2022-05-19 09:45:00,101.09,101.28,100.2,100.28,14090.0,92.2464,92.4198,91.4343,91.5073,14090.0
2022-05-19 09:50:00,100.17,100.94,100.02,100.94,20903.0,91.4069,92.1096,91.27,92.1096,20903.0
2022-05-19 09:55:00,101.01,102.02,101.0,101.5,8753.0,92.1734,93.0951,92.1643,92.6206,8753.0
2022-05-19 10:00:00,101.66,102.54,101.66,102.43,11944.0,92.7666,93.5696,92.7666,93.4692,11944.0
2022-05-19 10:05:00,102.4,102.81,102.25,102.32,11879.0,93.4418,93.816,93.305,93.3688,11879.0
2022-05-19 10:10:00,102.32,102.85,102.31,102.42,15762.0,93.3688,93.8525,93.3597,93.4601,15762.0
2022-05-19 10:15:00,102.68,102.93,102.52,102.61,10234.0,93.6973,93.9255,93.5513,93.6335,10234.0
2022-05-19 10:20:00,103.0,103.22,102.9,102.93,6661.0,93.9893,94.1901,93.8981,93.9255,6661.0
2022-05-19 10:25:00,102.93,102.93,102.04,102.39,10053.0,93.9255,93.9255,93.1133,93.4327,10053.0
2022-05-19 10:30:00,102.26,102.75,101.97,102.63,12511.0,93.3141,93.7612,93.0494,93.6517,12511.0
2022-05-19 10:35:00,102.75,102.75,101.99,102.21,4496.0,93.7612,93.7612,93.0677,93.2684,4496.0
2022-05-19 10:40:00,102.16,102.31,101.96,102.16,7340.0,93.2228,93.3597,93.0403,93.2228,7340.0
2022-05-19 10:45:00,102.32,102.35,101.9,101.98,4100.0,93.3688,93.3962,92.9856,93.0586,4100.0
2022-05-19 10:50:00,101.98,102.48,101.88,102.45,6300.0,93.0586,93.5148,92.9673,93.4875,6300.0
2022-05-19 10:55:00,102.49,102.7,102.32,102.38,5946.0,93.524,93.7156,93.3688,93.4236,5946.0
2022-05-19 11:00:00,102.51,102.59,102.44,102.49,9511.0,93.5422,93.6152,93.4783,93.524,9511.0
2022-05-19 11:05:00,102.57,102.73,102.15,102.68,10364.0,93.597,93.743,93.2137,93.6973,10364.0
2022-05-19 11:10:00,102.65,103.11,102.65,102.77,8474.0,93.67,94.0897,93.67,93.7795,8474.0
2022-05-19 11:15:00,102.71,102.78,102.52,102.78,6326.0,93.7247,93.7886,93.5513,93.7886,6326.0
2022-05-19 11:20:00,102.7,102.94,102.6,102.79,6817.0,93.7156,93.9346,93.6243,93.7977,6817.0
2022-05-19 11:25:00,102.73,102.76,102.4,102.45,5155.0,93.743,93.7703,93.4418,93.4875,5155.0
2022-05-19 11:30:00,102.54,102.84,102.52,102.81,7905.0,93.5696,93.8433,93.5513,93.816,7905.0
2022-05-19 11:35:00,102.8,103.38,102.8,103.35,6030.0,93.8068,94.3361,93.8068,94.3087,6030.0
2022-05-19 11:40:00,103.42,103.77,103.35,103.67,8493.0,94.3726,94.692,94.3087,94.6007,8493.0
2022-05-19 11:45:00,103.62,103.69,103.52,103.6,7808.0,94.5551,94.619,94.4638,94.5368,7808.0
2022-05-19 11:50:00,103.58,103.58,103.0,103.07,5738.0,94.5186,94.5186,93.9893,94.0532,5738.0
2022-05-19 11:55:00,103.11,103.11,102.9,103.03,8247.0,94.0897,94.0897,93.8981,94.0167,8247.0
2022-05-19 12:00:00,103.0,103.01,102.86,102.88,4906.0,93.9893,93.9985,93.8616,93.8798,4906.0
2022-05-19 12:05:00,102.86,103.03,102.77,102.87,9878.0,93.8616,94.0167,93.7795,93.8707,9878.0
2022-05-19 12:10:00,102.88,102.99,102.84,102.92,4110.0,93.8798,93.9802,93.8433,93.9163,4110.0
2022-05-19 12:15:00,102.93,102.95,102.51,102.54,8552.0,93.9255,93.9437,93.5422,93.5696,8552.0
2022-05-19 12:20:00,102.52,102.52,102.15,102.45,7046.0,93.5513,93.5513,93.2137,93.4875,7046.0
2022-05-19 12:25:00,102.54,102.65,102.41,102.63,4061.0,93.5696,93.67,93.451,93.6517,4061.0
2022-05-19 12:30:00,102.57,102.61,102.4,102.5,4985.0,93.597,93.6335,93.4418,93.5331,4985.0
2022-05-19 12:35:00,102.48,102.48,101.94,101.96,4752.0,93.5148,93.5148,93.0221,93.0403,4752.0
2022-05-19 12:40:00,102.01,102.01,101.69,101.81,8661.0,93.0859,93.0859,92.7939,92.9034,8661.0
2022-05-19 12:45:00,101.75,101.82,101.68,101.78,3213.0,92.8487,92.9126,92.7848,92.8761,3213.0
2022-05-19 12:50:00,101.82,102.07,101.82,101.92,6701.0,92.9126,93.1407,92.9126,93.0038,6701.0
2022-05-19 12:55:00,101.83,102.2,101.76,102.12,7688.0,92.9217,93.2593,92.8578,93.1863,7688.0
2022-05-19 13:00:00,102.19,102.27,101.98,102.03,4327.0,93.2502,93.3232,93.0586,93.1042,4327.0
2022-05-19 13:05:00,102.02,102.33,101.83,101.83,4995.0,93.0951,93.378,92.9217,92.9217,4995.0
2022-05-19 13:10:00,101.85,101.85,101.37,101.42,7031.0,92.9399,92.9399,92.5019,92.5476,7031.0
2022-05-19 13:15:00,101.3,101.72,101.22,101.72,6455.0,92.4381,92.8213,92.3651,92.8213,6455.0
2022-05-19 13:20:00,101.71,101.91,101.59,101.77,3900.0,92.8122,92.9947,92.7027,92.8669,3900.0
2022-05-19 13:25:00,101.81,101.87,101.68,101.77,6564.0,92.9034,92.9582,92.7848,92.8669,6564.0
2022-05-19 13:30:00,101.76,102.26,101.68,102.03,9148.0,92.8578,93.3141,92.7848,93.1042,9148.0
2022-05-19 13:35:00,101.99,102.2,101.85,102.06,5041.0,93.0677,93.2593,92.9399,93.1316,5041.0
2022-05-19 13:40:00,102.0,102.27,101.89,102.22,4688.0,93.0768,93.3232,92.9764,93.2776,4688.0
2022-05-19 13:45:00,102.15,102.21,101.52,101.56,5853.0,93.2137,93.2684,92.6388,92.6753,5853.0
2022-05-19 13:50:00,101.56,102.31,101.56,102.2,6265.0,92.6753,93.3597,92.6753,93.2593,6265.0
2022-05-19 13:55:00,102.35,102.81,102.33,102.65,12163.0,93.3962,93.816,93.378,93.67,12163.0
2022-05-19 14:00:00,102.75,102.75,102.11,102.21,6161.0,93.7612,93.7612,93.1772,93.2684,6161.0
2022-05-19 14:05:00,102.15,102.16,101.9,102.11,6029.0,93.2137,93.2228,92.9856,93.1772,6029.0
2022-05-19 14:10:00,102.14,102.37,102.1,102.19,4611.0,93.2046,93.4145,93.1681,93.2502,4611.0
2022-05-19 14:15:00,102.31,102.35,102.19,102.21,5191.0,93.3597,93.3962,93.2502,93.2684,5191.0
2022-05-19 14:20:00,102.21,102.71,102.18,102.69,12020.0,93.2684,93.7247,93.2411,93.7065,12020.0
2022-05-19 14:25:00,102.67,102.71,102.4,102.54,6534.0,93.6882,93.7247,93.4418,93.5696,6534.0
2022-05-19 14:30:00,102.4,102.63,102.38,102.5,4609.0,93.4418,93.6517,93.4236,93.5331,4609.0
2022-05-19 14:35:00,102.48,103.13,102.36,102.92,7435.0,93.5148,94.108,93.4053,93.9163,7435.0
2022-05-19 14:40:00,102.87,102.87,102.42,102.76,7217.0,93.8707,93.8707,93.4601,93.7703,7217.0
2022-05-19 14:45:00,102.79,103.29,102.62,103.29,12193.0,93.7977,94.254,93.6426,94.254,12193.0
2022-05-19 14:50:00,103.26,103.4,103.03,103.33,8379.0,94.2266,94.3543,94.0167,94.2905,8379.0
2022-05-19 14:55:00,103.28,103.28,102.94,103.12,11294.0,94.2448,94.2448,93.9346,94.0988,11294.0
2022-05-19 15:00:00,103.24,103.38,102.98,103.22,11365.0,94.2083,94.3361,93.9711,94.1901,11365.0
2022-05-19 15:05:00,103.24,103.28,102.88,102.88,6576.0,94.2083,94.2448,93.8798,93.8798,6576.0
2022-05-19 15:10:00,102.88,103.01,102.68,102.81,9568.0,93.8798,93.9985,93.6973,93.816,9568.0
2022-05-19 15:15:00,102.8,102.82,102.35,102.43,11147.0,93.8068,93.8251,93.3962,93.4692,11147.0
2022-05-19 15:20:00,102.42,102.44,101.91,101.94,10595.0,93.4601,93.4783,92.9947,93.0221,10595.0
2022-05-19 15:25:00,101.97,102.07,101.82,101.82,7916.0,93.0494,93.1407,92.9126,92.9126,7916.0
2022-05-19 15:30:00,101.82,101.94,101.68,101.68,16859.0,92.9126,93.0221,92.7848,92.7848,16859.0
2022-05-19 15:35:00,101.68,101.81,101.59,101.69,13712.0,92.7848,92.9034,92.7027,92.7939,13712.0
2022-05-19 15:40:00,101.7,102.12,101.6,102.1,13146.0,92.8031,93.1863,92.7118,93.1681,13146.0
2022-05-19 15:45:00,102.08,102.14,101.74,102.0,18298.0,93.1498,93.2046,92.8396,93.0768,18298.0
2022-05-19 15:50:00,102.21,102.22,101.29,101.43,76211.0,93.2684,93.2776,92.4289,92.5567,76211.0
2022-05-19 15:55:00,101.49,101.72,101.24,101.24,124424.0,92.6114,92.8213,92.3833,92.3833,124424.0
2022-05-20 09:30:00,103.55,103.59,102.96,103.12,54656.0,94.4912,94.5277,93.9528,94.0988,54656.0
2022-05-20 09:35:00,103.09,103.31,102.78,103.16,12640.0,94.0715,94.2722,93.7886,94.1353,12640.0
2022-05-20 09:40:00,103.16,103.5,102.91,103.07,13836.0,94.1353,94.4456,93.9072,94.0532,13836.0
2022-05-20 09:45:00,103.04,103.04,102.07,102.1,12041.0,94.0258,94.0258,93.1407,93.1681,12041.0
2022-05-20 09:50:00,102.13,102.53,102.07,102.5,7563.0,93.1954,93.5605,93.1407,93.5331,7563.0
2022-05-20 09:55:00,102.38,102.77,102.33,102.76,8156.0,93.4236,93.7795,93.378,93.7703,8156.0
2022-05-20 10:00:00,102.78,102.82,102.25,102.77,11520.0,93.7886,93.8251,93.305,93.7795,11520.0
2022-05-20 10:05:00,102.76,102.77,102.09,102.18,12036.0,93.7703,93.7795,93.1589,93.2411,12036.0
2022-05-20 10:10:00,102.07,102.39,102.0,102.33,7149.0,93.1407,93.4327,93.0768,93.378,7149.0
2022-05-20 10:15:00,102.45,102.55,102.3,102.39,2765.0,93.4875,93.5787,93.3506,93.4327,2765.0
2022-05-20 10:20:00,102.36,102.45,102.05,102.32,7462.0,93.4053,93.4875,93.1224,93.3688,7462.0
2022-05-20 10:25:00,102.33,102.57,102.16,102.5,8043.0,93.378,93.597,93.2228,93.5331,8043.0
2022-05-20 10:30:00,102.39,102.6,102.25,102.48,7785.0,93.4327,93.6243,93.305,93.5148,7785.0
2022-05-20 10:35:00,102.41,102.57,102.26,102.37,8263.0,93.451,93.597,93.3141,93.4145,8263.0
2022-05-20 10:40:00,102.32,102.61,102.27,102.54,6549.0,93.3688,93.6335,93.3232,93.5696,6549.0
2022-05-20 10:45:00,102.51,102.6,102.15,102.19,6962.0,93.5422,93.6243,93.2137,93.2502,6962.0
2022-05-20 10:50:00,102.21,102.21,101.63,101.63,6896.0,93.2684,93.2684,92.7392,92.7392,6896.0
2022-05-20 10:55:00,101.54,101.6,101.11,101.24,10729.0,92.6571,92.7118,92.2647,92.3833,10729.0
2022-05-20 11:00:00,101.23,101.36,101.18,101.35,8989.0,92.3742,92.4928,92.3286,92.4837,8989.0
2022-05-20 11:05:00,101.39,101.4,101.05,101.17,7972.0,92.5202,92.5293,92.2099,92.3194,7972.0
2022-05-20 11:10:00,101.09,101.12,100.66,100.86,6312.0,92.2464,92.2738,91.854,92.0366,6312.0
2022-05-20 11:15:00,100.85,100.88,100.64,100.75,7835.0,92.0274,92.0548,91.8358,91.9362,7835.0
2022-05-20 11:20:00,100.77,100.77,100.27,100.32,15313.0,91.9544,91.9544,91.4982,91.5438,15313.0
2022-05-20 11:25:00,100.35,100.9,100.29,100.72,11374.0,91.5712,92.0731,91.5164,91.9088,11374.0
2022-05-20 11:30:00,100.72,101.06,100.72,101.0,4842.0,91.9088,92.2191,91.9088,92.1643,4842.0
2022-05-20 11:35:00,100.93,100.98,100.56,100.64,9904.0,92.1004,92.1461,91.7628,91.8358,9904.0
2022-05-20 11:40:00,100.65,100.82,100.5,100.54,5684.0,91.8449,92.0,91.708,91.7445,5684.0
2022-05-20 11:45:00,100.53,100.84,100.51,100.8,4499.0,91.7354,92.0183,91.7172,91.9818,4499.0
2022-05-20 11:50:00,100.79,101.02,100.67,100.72,5839.0,91.9727,92.1826,91.8632,91.9088,5839.0
2022-05-20 11:55:00,100.72,100.74,100.38,100.38,6810.0,91.9088,91.927,91.5985,91.5985,6810.0
2022-05-20 12:00:00,100.43,100.55,100.2,100.2,6214.0,91.6442,91.7537,91.4343,91.4343,6214.0
2022-05-20 12:05:00,100.18,100.36,99.94,100.02,12625.0,91.416,91.5803,91.197,91.27,12625.0
2022-05-20 12:10:00,99.88,100.16,99.52,100.16,13283.0,91.1423,91.3978,90.8138,91.3978,13283.0
2022-05-20 12:15:00,100.14,100.16,99.67,99.71,20808.0,91.3795,91.3978,90.9507,90.9872,20808.0
2022-05-20 12:20:00,99.7,100.13,99.7,100.08,7208.0,90.978,91.3704,90.978,91.3248,7208.0
2022-05-20 12:25:00,99.98,100.03,99.82,99.87,4597.0,91.2335,91.2792,91.0875,91.1332,4597.0
2022-05-20 12:30:00,99.86,100.03,99.81,99.88,6029.0,91.124,91.2792,91.0784,91.1423,6029.0
2022-05-20 12:35:00,99.76,99.79,99.67,99.7,11791.0,91.0328,91.0602,90.9507,90.978,11791.0
2022-05-20 12:40:00,99.69,99.69,99.24,99.27,7127.0,90.9689,90.9689,90.5583,90.5856,7127.0
2022-05-20 12:45:00,99.24,99.64,99.15,99.64,8967.0,90.5583,90.9233,90.4761,90.9233,8967.0
2022-05-20 12:50:00,99.6,99.6,99.29,99.35,10577.0,90.8868,90.8868,90.6039,90.6586,10577.0
2022-05-20 12:55:00,99.38,99.6,99.27,99.42,15104.0,90.686,90.8868,90.5856,90.7225,15104.0
2022-05-20 13:00:00,99.41,99.55,99.22,99.4,6832.0,90.7134,90.8412,90.54,90.7043,6832.0
2022-05-20 13:05:00,99.36,99.47,99.12,99.22,6605.0,90.6678,90.7682,90.4488,90.54,6605.0
2022-05-20 13:10:00,99.24,99.26,99.06,99.2,14567.0,90.5583,90.5765,90.394,90.5218,14567.0
2022-05-20 13:15:00,99.18,99.19,99.01,99.03,3873.0,90.5035,90.5126,90.3484,90.3666,3873.0
2022-05-20 13:20:00,99.03,99.07,98.9,99.06,5935.0,90.3666,90.4031,90.248,90.394,5935.0
2022-05-20 13:25:00,99.0,99.04,98.88,98.88,4221.0,90.3393,90.3758,90.2298,90.2298,4221.0
2022-05-20 13:30:00,98.92,99.87,98.92,99.79,12481.0,90.2663,91.1332,90.2663,91.0602,12481.0
2022-05-20 13:35:00,99.82,100.05,99.6,99.81,7128.0,91.0875,91.2974,90.8868,91.0784,7128.0
2022-05-20 13:40:00,99.81,99.86,99.59,99.85,5596.0,91.0784,91.124,90.8777,91.1149,5596.0
2022-05-20 13:45:00,99.81,100.04,99.73,99.87,9558.0,91.0784,91.2883,91.0054,91.1332,9558.0
2022-05-20 13:50:00,99.93,100.35,99.76,100.22,6158.0,91.1879,91.5712,91.0328,91.4525,6158.0
2022-05-20 13:55:00,100.27,100.38,100.15,100.2,7129.0,91.4982,91.5985,91.3887,91.4343,7129.0
2022-05-20 14:00:00,100.17,100.36,100.06,100.09,10479.0,91.4069,91.5803,91.3065,91.3339,10479.0
2022-05-20 14:05:00,100.02,100.08,99.62,99.87,10356.0,91.27,91.3248,90.905,91.1332,10356.0
2022-05-20 14:10:00,99.92,100.01,99.7,99.76,5690.0,91.1788,91.2609,90.978,91.0328,5690.0
2022-05-20 14:15:00,99.76,99.84,99.47,99.56,4060.0,91.0328,91.1058,90.7682,90.8503,4060.0
2022-05-20 14:20:00,99.55,99.75,99.42,99.72,7521.0,90.8412,91.0237,90.7225,90.9963,7521.0
2022-05-20 14:25:00,99.63,99.94,99.62,99.68,27044.0,90.9142,91.197,90.905,90.9598,27044.0
2022-05-20 14:30:00,99.72,99.82,99.35,99.4,15561.0,90.9963,91.0875,90.6586,90.7043,15561.0
2022-05-20 14:35:00,99.42,99.63,99.42,99.48,6664.0,90.7225,90.9142,90.7225,90.7773,6664.0
2022-05-20 14:40:00,99.45,99.88,99.41,99.88,10938.0,90.7499,91.1423,90.7134,91.1423,10938.0
2022-05-20 14:45:00,99.85,99.97,99.57,99.9,10073.0,91.1149,91.2244,90.8594,91.1605,10073.0
2022-05-20 14:50:00,99.85,100.61,99.8,100.44,12164.0,91.1149,91.8084,91.0693,91.6533,12164.0
2022-05-20 14:55:00,100.46,100.46,100.04,100.06,7520.0,91.6715,91.6715,91.2883,91.3065,7520.0
2022-05-20 15:00:00,100.05,100.29,99.86,100.01,18002.0,91.2974,91.5164,91.124,91.2609,18002.0
2022-05-20 15:05:00,99.98,100.18,99.89,100.03,16675.0,91.2335,91.416,91.1514,91.2792,16675.0
2022-05-20 15:10:00,100.04,100.16,99.92,100.06,13594.0,91.2883,91.3978,91.1788,91.3065,13594.0
2022-05-20 15:15:00,100.07,100.49,100.07,100.38,14526.0,91.3157,91.6989,91.3157,91.5985,14526.0
2022-05-20 15:20:00,100.38,100.77,100.37,100.71,17287.0,91.5985,91.9544,91.5894,91.8997,17287.0
2022-05-20 15:25:00,100.8,101.27,100.71,101.26,11822.0,91.9818,92.4107,91.8997,92.4016,11822.0
2022-05-20 15:30:00,101.31,101.71,101.11,101.69,21847.0,92.4472,92.8122,92.2647,92.7939,21847.0
2022-05-20 15:35:00,101.67,102.3,101.53,102.02,32129.0,92.7757,93.3506,92.6479,93.0951,32129.0
2022-05-20 15:40:00,101.99,102.59,101.99,102.26,32474.0,93.0677,93.6152,93.0677,93.3141,32474.0
2022-05-20 15:45:00,102.27,102.32,101.77,102.17,31394.0,93.3232,93.3688,92.8669,93.2319,31394.0
2022-05-20 15:50:00,102.24,102.62,102.15,102.61,61344.0,93.2958,93.6426,93.2137,93.6335,61344.0
2022-05-20 15:55:00,102.64,103.17,102.5,103.04,215112.0,93.6608,94.1445,93.5331,94.0258,215112.0
2022-05-23 09:30:00,102.89,102.89,102.07,102.43,21993.0,94.4031,94.4031,93.6507,93.981,21993.0
2022-05-23 09:35:00,102.47,102.74,101.67,101.79,7496.0,94.0177,94.2654,93.2837,93.3938,7496.0
2022-05-23 09:40:00,101.66,102.56,101.6,102.38,10135.0,93.2745,94.1003,93.2195,93.9351,10135.0
2022-05-23 09:45:00,102.39,103.25,102.33,103.12,10096.0,93.9443,94.7334,93.8893,94.6141,10096.0
2022-05-23 09:50:00,103.13,103.2,102.34,102.41,10602.0,94.6233,94.6875,93.8984,93.9627,10602.0
2022-05-23 09:55:00,102.47,102.62,101.87,101.92,8565.0,94.0177,94.1553,93.4672,93.5131,8565.0
2022-05-23 10:00:00,101.82,101.85,101.09,101.38,7633.0,93.4213,93.4489,92.7515,93.0176,7633.0
2022-05-23 10:05:00,101.32,101.4,101.11,101.21,5855.0,92.9626,93.036,92.7699,92.8616,5855.0
2022-05-23 10:10:00,101.25,101.66,101.07,101.42,9543.0,92.8983,93.2745,92.7332,93.0543,9543.0
2022-05-23 10:15:00,101.51,101.92,101.35,101.78,10239.0,93.1369,93.5131,92.9901,93.3846,10239.0
2022-05-23 10:20:00,101.76,101.79,101.39,101.57,5486.0,93.3663,93.3938,93.0268,93.192,5486.0
2022-05-23 10:25:00,101.47,101.47,100.79,101.33,13835.0,93.1002,93.1002,92.4763,92.9717,13835.0
2022-05-23 10:30:00,101.46,101.8,101.22,101.8,10380.0,93.091,93.403,92.8708,93.403,10380.0
2022-05-23 10:35:00,101.77,101.85,101.36,101.57,10550.0,93.3755,93.4489,92.9993,93.192,10550.0
2022-05-23 10:40:00,101.56,101.9,101.5,101.78,14522.0,93.1828,93.4947,93.1277,93.3846,14522.0
2022-05-23 10:45:00,101.77,102.02,101.34,101.76,7581.0,93.3755,93.6048,92.9809,93.3663,7581.0
2022-05-23 10:50:00,101.72,101.78,101.4,101.67,11903.0,93.3296,93.3846,93.036,93.2837,11903.0
2022-05-23 10:55:00,101.61,101.92,101.61,101.92,4461.0,93.2287,93.5131,93.2287,93.5131,4461.0
2022-05-23 11:00:00,101.86,102.32,101.75,102.24,6242.0,93.458,93.8801,93.3571,93.8067,6242.0
2022-05-23 11:05:00,102.2,102.47,101.96,102.07,5216.0,93.77,94.0177,93.5498,93.6507,5216.0
2022-05-23 11:10:00,102.06,102.26,101.99,102.26,12064.0,93.6415,93.825,93.5773,93.825,12064.0
2022-05-23 11:15:00,102.4,102.52,102.2,102.2,7521.0,93.9535,94.0636,93.77,93.77,7521.0
2022-05-23 11:20:00,102.16,102.34,102.16,102.34,4690.0,93.7333,93.8984,93.7333,93.8984,4690.0
2022-05-23 11:25:00,102.36,102.59,102.27,102.52,4938.0,93.9168,94.1278,93.8342,94.0636,4938.0
2022-05-23 11:30:00,102.52,103.12,102.51,103.1,8520.0,94.0636,94.6141,94.0544,94.5957,8520.0
2022-05-23 11:35:00,103.16,103.2,103.0,103.14,7623.0,94.6508,94.6875,94.504,94.6324,7623.0
2022-05-23 11:40:00,103.19,103.22,102.74,102.81,6606.0,94.6783,94.7058,94.2654,94.3297,6606.0
2022-05-23 11:45:00,102.77,102.85,102.41,102.5,7519.0,94.293,94.3664,93.9627,94.0452,7519.0
2022-05-23 11:50:00,102.53,102.68,102.48,102.62,4435.0,94.0728,94.2104,94.0269,94.1553,4435.0
2022-05-23 11:55:00,102.7,102.7,102.49,102.49,4083.0,94.2287,94.2287,94.0361,94.0361,4083.0
2022-05-23 12:00:00,102.4,102.78,102.39,102.72,2801.0,93.9535,94.3021,93.9443,94.2471,2801.0
2022-05-23 12:05:00,102.67,102.85,102.53,102.77,6751.0,94.2012,94.3664,94.0728,94.293,6751.0
2022-05-23 12:10:00,102.79,102.79,102.62,102.66,4421.0,94.3113,94.3113,94.1553,94.192,4421.0
2022-05-23 12:15:00,102.66,102.7,102.51,102.52,1785.0,94.192,94.2287,94.0544,94.0636,1785.0
2022-05-23 12:20:00,102.5,102.68,102.5,102.68,2951.0,94.0452,94.2104,94.0452,94.2104,2951.0
2022-05-23 12:25:00,102.57,102.65,102.35,102.38,3307.0,94.1095,94.1829,93.9076,93.9351,3307.0
2022-05-23 12:30:00,102.18,102.18,102.04,102.05,2526.0,93.7516,93.7516,93.6232,93.6324,2526.0
2022-05-23 12:35:00,102.07,102.23,102.02,102.23,3139.0,93.6507,93.7975,93.6048,93.7975,3139.0
2022-05-23 12:40:00,102.26,102.27,102.04,102.22,2400.0,93.825,93.8342,93.6232,93.7883,2400.0
2022-05-23 12:45:00,102.15,102.17,101.87,101.98,4191.0,93.7241,93.7425,93.4672,93.5681,4191.0
2022-05-23 12:50:00,102.01,102.05,101.77,101.77,2280.0,93.5957,93.6324,93.3755,93.3755,2280.0
2022-05-23 12:55:00,101.7,101.76,101.63,101.74,3292.0,93.3112,93.3663,93.247,93.3479,3292.0
2022-05-23 13:00:00,101.82,101.91,101.66,101.66,5025.0,93.4213,93.5039,93.2745,93.2745,5025.0
2022-05-23 13:05:00,101.59,101.75,101.55,101.64,6026.0,93.2103,93.3571,93.1736,93.2562,6026.0
2022-05-23 13:10:00,101.7,101.7,101.61,101.65,745.0,93.3112,93.3112,93.2287,93.2654,745.0
2022-05-23 13:15:00,101.63,101.63,101.31,101.32,7711.0,93.247,93.247,92.9534,92.9626,7711.0
2022-05-23 13:20:00,101.22,101.28,100.91,101.28,5635.0,92.8708,92.9259,92.5864,92.9259,5635.0
2022-05-23 13:25:00,101.29,101.46,101.28,101.4,7231.0,92.935,93.091,92.9259,93.036,7231.0
2022-05-23 13:30:00,101.38,101.57,101.26,101.42,5721.0,93.0176,93.192,92.9075,93.0543,5721.0
2022-05-23 13:35:00,101.44,101.49,101.37,101.38,3903.0,93.0727,93.1185,93.0084,93.0176,3903.0
2022-05-23 13:40:00,101.35,101.55,101.34,101.49,4577.0,92.9901,93.1736,92.9809,93.1185,4577.0
2022-05-23 13:45:00,101.49,101.85,101.45,101.78,4511.0,93.1185,93.4489,93.0818,93.3846,4511.0
2022-05-23 13:50:00,101.76,101.76,101.5,101.51,6187.0,93.3663,93.3663,93.1277,93.1369,6187.0
2022-05-23 13:55:00,101.53,101.73,101.5,101.71,3797.0,93.1552,93.3388,93.1277,93.3204,3797.0
2022-05-23 14:00:00,101.78,101.83,101.55,101.7,5802.0,93.3846,93.4305,93.1736,93.3112,5802.0
2022-05-23 14:05:00,101.72,101.8,101.67,101.74,4478.0,93.3296,93.403,93.2837,93.3479,4478.0
2022-05-23 14:10:00,101.84,102.02,101.83,102.02,1870.0,93.4397,93.6048,93.4305,93.6048,1870.0
2022-05-23 14:15:00,102.01,102.02,101.88,101.97,3828.0,93.5957,93.6048,93.4764,93.559,3828.0
2022-05-23 14:20:00,101.99,102.08,101.94,101.95,3191.0,93.5773,93.6599,93.5314,93.5406,3191.0
2022-05-23 14:25:00,101.95,102.05,101.81,101.82,3559.0,93.5406,93.6324,93.4122,93.4213,3559.0
2022-05-23 14:30:00,101.86,102.01,101.82,102.0,2475.0,93.458,93.5957,93.4213,93.5865,2475.0
2022-05-23 14:35:00,101.97,102.06,101.93,102.06,4448.0,93.559,93.6415,93.5223,93.6415,4448.0
2022-05-23 14:40:00,102.06,102.26,101.97,102.24,12853.0,93.6415,93.825,93.559,93.8067,12853.0
2022-05-23 14:45:00,102.29,102.31,101.73,101.85,7471.0,93.8526,93.8709,93.3388,93.4489,7471.0
2022-05-23 14:50:00,101.92,102.0,101.81,101.95,3600.0,93.5131,93.5865,93.4122,93.5406,3600.0
2022-05-23 14:55:00,102.01,102.02,101.74,101.81,4594.0,93.5957,93.6048,93.3479,93.4122,4594.0
2022-05-23 15:00:00,101.75,101.92,101.75,101.89,3818.0,93.3571,93.5131,93.3571,93.4856,3818.0
2022-05-23 15:05:00,101.98,102.24,101.94,102.24,7962.0,93.5681,93.8067,93.5314,93.8067,7962.0
2022-05-23 15:10:00,102.25,102.25,101.81,101.93,10753.0,93.8159,93.8159,93.4122,93.5223,10753.0
2022-05-23 15:15:00,101.89,101.93,101.75,101.93,6653.0,93.4856,93.5223,93.3571,93.5223,6653.0
2022-05-23 15:20:00,101.94,101.97,101.45,101.52,11740.0,93.5314,93.559,93.0818,93.1461,11740.0
2022-05-23 15:25:00,101.54,101.67,101.45,101.56,7506.0,93.1644,93.2837,93.0818,93.1828,7506.0
2022-05-23 15:30:00,101.62,101.77,101.55,101.75,6236.0,93.2378,93.3755,93.1736,93.3571,6236.0
2022-05-23 15:35:00,101.75,101.87,101.49,101.52,11819.0,93.3571,93.4672,93.1185,93.1461,11819.0
2022-05-23 15:40:00,101.5,101.66,101.46,101.54,5783.0,93.1277,93.2745,93.091,93.1644,5783.0
2022-05-23 15:45:00,101.58,101.58,101.21,101.21,12387.0,93.2011,93.2011,92.8616,92.8616,12387.0
2022-05-23 15:50:00,101.31,101.9,101.3,101.69,29892.0,92.9534,93.4947,92.9442,93.3021,29892.0
2022-05-23 15:55:00,101.7,102.32,101.56,102.29,99764.0,93.3112,93.8801,93.1828,93.8526,99764.0
2022-05-24 09:30:00,101.26,101.26,100.28,100.31,21925.0,92.9075,92.9075,92.0084,92.0359,21925.0
2022-05-24 09:35:00,100.31,100.49,99.71,99.88,9258.0,92.0359,92.201,91.4854,91.6414,9258.0
2022-05-24 09:40:00,99.83,100.09,99.66,99.66,5750.0,91.5955,91.834,91.4395,91.4395,5750.0
2022-05-24 09:45:00,99.71,100.04,99.38,99.65,7762.0,91.4854,91.7882,91.1826,91.4303,7762.0
2022-05-24 09:50:00,99.58,99.95,99.37,99.38,5217.0,91.3661,91.7056,91.1734,91.1826,5217.0
2022-05-24 09:55:00,99.43,99.43,98.96,99.03,13489.0,91.2285,91.2285,90.7972,90.8615,13489.0
2022-05-24 10:00:00,99.08,99.19,98.69,98.73,12334.0,90.9073,91.0083,90.5495,90.5862,12334.0
2022-05-24 10:05:00,98.65,98.86,98.51,98.73,10477.0,90.5128,90.7055,90.3844,90.5862,10477.0
2022-05-24 10:10:00,98.66,99.3,98.66,99.07,12972.0,90.522,91.1092,90.522,90.8982,12972.0
2022-05-24 10:15:00,99.0,99.12,98.81,98.93,9738.0,90.8339,90.944,90.6596,90.7697,9738.0
2022-05-24 10:20:00,98.96,99.54,98.96,99.23,11452.0,90.7972,91.3294,90.7972,91.045,11452.0
2022-05-24 10:25:00,99.28,99.86,99.22,99.72,11315.0,91.0908,91.623,91.0358,91.4945,11315.0
2022-05-24 10:30:00,99.69,100.0,99.44,99.44,12636.0,91.467,91.7515,91.2376,91.2376,12636.0
2022-05-24 10:35:00,99.44,99.67,99.37,99.57,7708.0,91.2376,91.4487,91.1734,91.3569,7708.0
2022-05-24 10:40:00,99.55,99.76,99.49,99.7,6999.0,91.3386,91.5312,91.2835,91.4762,6999.0
2022-05-24 10:45:00,99.65,99.65,99.08,99.08,6396.0,91.4303,91.4303,90.9073,90.9073,6396.0
2022-05-24 10:50:00,99.05,99.27,98.96,99.11,8815.0,90.8798,91.0817,90.7972,90.9349,8815.0
2022-05-24 10:55:00,99.09,99.28,99.02,99.1,7642.0,90.9165,91.0908,90.8523,90.9257,7642.0
2022-05-24 11:00:00,99.04,99.29,99.01,99.19,6809.0,90.8706,91.1,90.8431,91.0083,6809.0
2022-05-24 11:05:00,99.2,99.3,99.03,99.15,13701.0,91.0174,91.1092,90.8615,90.9716,13701.0
2022-05-24 11:10:00,99.25,99.25,98.94,98.94,10237.0,91.0633,91.0633,90.7789,90.7789,10237.0
2022-05-24 11:15:00,98.93,99.36,98.88,98.98,10484.0,90.7697,91.1642,90.7238,90.8156,10484.0
2022-05-24 11:20:00,98.99,99.29,98.9,99.13,15376.0,90.8248,91.1,90.7422,90.9532,15376.0
2022-05-24 11:25:00,99.16,99.23,99.01,99.14,10001.0,90.9807,91.045,90.8431,90.9624,10001.0
2022-05-24 11:30:00,99.17,99.21,98.86,98.98,7479.0,90.9899,91.0266,90.7055,90.8156,7479.0
2022-05-24 11:35:00,98.94,99.02,98.75,98.85,7131.0,90.7789,90.8523,90.6046,90.6963,7131.0
2022-05-24 11:40:00,98.87,99.0,98.7,98.89,8069.0,90.7147,90.8339,90.5587,90.733,8069.0
2022-05-24 11:45:00,99.0,99.66,99.0,99.61,7658.0,90.8339,91.4395,90.8339,91.3936,7658.0
2022-05-24 11:50:00,99.66,99.66,99.42,99.42,4501.0,91.4395,91.4395,91.2193,91.2193,4501.0
2022-05-24 11:55:00,99.48,99.84,99.45,99.61,13884.0,91.2743,91.6047,91.2468,91.3936,13884.0
2022-05-24 12:00:00,99.57,99.71,99.46,99.71,4131.0,91.3569,91.4854,91.256,91.4854,4131.0
2022-05-24 12:05:00,99.69,99.94,99.61,99.94,6650.0,91.467,91.6964,91.3936,91.6964,6650.0
2022-05-24 12:10:00,99.89,100.23,99.89,100.23,12620.0,91.6505,91.9625,91.6505,91.9625,12620.0
2022-05-24 12:15:00,100.25,100.64,100.25,100.28,8965.0,91.9808,92.3387,91.9808,92.0084,8965.0
2022-05-24 12:20:00,100.24,100.24,100.01,100.18,5399.0,91.9717,91.9717,91.7606,91.9166,5399.0
2022-05-24 12:25:00,100.15,100.28,100.07,100.13,5935.0,91.8891,92.0084,91.8157,91.8707,5935.0
2022-05-24 12:30:00,100.15,100.22,99.84,99.92,5392.0,91.8891,91.9533,91.6047,91.6781,5392.0
2022-05-24 12:35:00,99.91,99.95,99.66,99.69,7680.0,91.6689,91.7056,91.4395,91.467,7680.0
2022-05-24 12:40:00,99.71,99.75,99.56,99.56,7156.0,91.4854,91.5221,91.3477,91.3477,7156.0
2022-05-24 12:45:00,99.53,99.7,99.53,99.66,7793.0,91.3202,91.4762,91.3202,91.4395,7793.0
2022-05-24 12:50:00,99.66,99.8,99.65,99.79,5568.0,91.4395,91.5679,91.4303,91.5588,5568.0
2022-05-24 12:55:00,99.86,100.12,99.82,99.95,7837.0,91.623,91.8616,91.5863,91.7056,7837.0
2022-05-24 13:00:00,99.91,99.91,99.51,99.51,2937.0,91.6689,91.6689,91.3019,91.3019,2937.0
2022-05-24 13:05:00,99.53,99.69,99.51,99.54,6671.0,91.3202,91.467,91.3019,91.3294,6671.0
2022-05-24 13:10:00,99.58,99.8,99.53,99.77,4386.0,91.3661,91.5679,91.3202,91.5404,4386.0
2022-05-24 13:15:00,99.7,99.86,99.65,99.82,6078.0,91.4762,91.623,91.4303,91.5863,6078.0
2022-05-24 13:20:00,99.82,99.89,99.65,99.89,5807.0,91.5863,91.6505,91.4303,91.6505,5807.0
2022-05-24 13:25:00,99.86,100.12,99.76,100.06,8873.0,91.623,91.8616,91.5312,91.8065,8873.0
2022-05-24 13:30:00,100.05,100.06,99.79,99.84,6303.0,91.7973,91.8065,91.5588,91.6047,6303.0
2022-05-24 13:35:00,99.84,100.25,99.84,100.22,9558.0,91.6047,91.9808,91.6047,91.9533,9558.0
2022-05-24 13:40:00,100.22,100.57,100.19,100.38,6910.0,91.9533,92.2744,91.9258,92.1001,6910.0
2022-05-24 13:45:00,100.4,100.5,100.22,100.34,5060.0,92.1185,92.2102,91.9533,92.0634,5060.0
2022-05-24 13:50:00,100.33,100.55,100.28,100.47,5658.0,92.0542,92.2561,92.0084,92.1827,5658.0
2022-05-24 13:55:00,100.45,100.48,100.19,100.29,5322.0,92.1643,92.1919,91.9258,92.0175,5322.0
2022-05-24 14:00:00,100.32,100.32,100.15,100.18,6482.0,92.0451,92.0451,91.8891,91.9166,6482.0
2022-05-24 14:05:00,100.16,100.68,100.16,100.61,7530.0,91.8983,92.3754,91.8983,92.3111,7530.0
2022-05-24 14:10:00,100.59,101.07,100.58,100.67,9445.0,92.2928,92.7332,92.2836,92.3662,9445.0
2022-05-24 14:15:00,100.65,100.65,100.25,100.32,4631.0,92.3478,92.3478,91.9808,92.0451,4631.0
2022-05-24 14:20:00,100.21,100.5,100.12,100.44,5082.0,91.9441,92.2102,91.8616,92.1552,5082.0
2022-05-24 14:25:00,100.49,100.5,100.37,100.37,4785.0,92.201,92.2102,92.0909,92.0909,4785.0
2022-05-24 14:30:00,100.36,100.4,100.26,100.38,6271.0,92.0818,92.1185,91.99,92.1001,6271.0
2022-05-24 14:35:00,100.37,100.51,100.26,100.45,5136.0,92.0909,92.2194,91.99,92.1643,5136.0
2022-05-24 14:40:00,100.44,100.49,99.87,99.95,7624.0,92.1552,92.201,91.6322,91.7056,7624.0
2022-05-24 14:45:00,99.83,99.88,99.48,99.48,6114.0,91.5955,91.6414,91.2743,91.2743,6114.0
2022-05-24 14:50:00,99.47,99.52,99.38,99.44,3860.0,91.2652,91.311,91.1826,91.2376,3860.0
2022-05-24 14:55:00,99.36,99.66,99.29,99.62,8865.0,91.1642,91.4395,91.1,91.4028,8865.0
2022-05-24 15:00:00,99.59,99.93,99.56,99.77,3881.0,91.3753,91.6872,91.3477,91.5404,3881.0
2022-05-24 15:05:00,99.9,100.0,99.64,99.67,9193.0,91.6597,91.7515,91.4211,91.4487,9193.0
2022-05-24 15:10:00,99.65,99.83,99.57,99.6,13646.0,91.4303,91.5955,91.3569,91.3844,13646.0
2022-05-24 15:15:00,99.64,99.67,99.43,99.46,8613.0,91.4211,91.4487,91.2285,91.256,8613.0
2022-05-24 15:20:00,99.42,99.73,99.29,99.67,7243.0,91.2193,91.5037,91.1,91.4487,7243.0
2022-05-24 15:25:00,99.64,100.03,99.6,99.91,26502.0,91.4211,91.779,91.3844,91.6689,26502.0
2022-05-24 15:30:00,100.0,100.06,99.85,99.95,24484.0,91.7515,91.8065,91.6138,91.7056,24484.0
2022-05-24 15:35:00,99.98,100.97,99.97,100.77,49231.0,91.7331,92.6414,91.7239,92.4579,49231.0
2022-05-24 15:40:00,100.79,100.88,100.49,100.5,32722.0,92.4763,92.5589,92.201,92.2102,32722.0
2022-05-24 15:45:00,100.47,100.68,100.21,100.23,22153.0,92.1827,92.3754,91.9441,91.9625,22153.0
2022-05-24 15:50:00,100.26,100.51,99.78,99.8,41490.0,91.99,92.2194,91.5496,91.5679,41490.0
2022-05-24 15:55:00,99.79,99.91,99.64,99.87,116676.0,91.5588,91.6689,91.4211,91.6322,116676.0
2022-05-25 09:30:00,99.45,100.51,99.4,100.46,30705.0,91.2468,92.2194,91.2009,92.1735,30705.0
2022-05-25 09:35:00,100.57,101.32,100.54,101.05,17169.0,92.2744,92.9626,92.2469,92.7148,17169.0
2022-05-25 09:40:00,101.08,101.08,100.05,100.51,5492.0,92.7424,92.7424,91.7973,92.2194,5492.0
2022-05-25 09:45:00,100.8,101.18,100.05,100.06,3382.0,92.4855,92.8341,91.7973,91.8065,3382.0
2022-05-25 09:50:00,100.25,100.72,100.1,100.72,3834.0,91.9808,92.4121,91.8432,92.4121,3834.0
2022-05-25 09:55:00,100.53,100.79,100.34,100.62,6136.0,92.2377,92.4763,92.0634,92.3203,6136.0
2022-05-25 10:00:00,100.76,101.0,100.58,100.83,7744.0,92.4488,92.669,92.2836,92.513,7744.0
2022-05-25 10:05:00,100.69,100.7,100.32,100.47,3489.0,92.3845,92.3937,92.0451,92.1827,3489.0
2022-05-25 10:10:00,100.42,100.69,100.3,100.61,4594.0,92.1368,92.3845,92.0267,92.3111,4594.0
2022-05-25 10:15:00,100.62,100.87,100.37,100.65,6024.0,92.3203,92.5497,92.0909,92.3478,6024.0
2022-05-25 10:20:00,100.57,100.9,100.45,100.81,9259.0,92.2744,92.5772,92.1643,92.4946,9259.0
2022-05-25 10:25:00,100.8,101.0,100.75,100.99,3464.0,92.4855,92.669,92.4396,92.6598,3464.0
2022-05-25 10:30:00,101.04,101.35,100.9,101.35,4467.0,92.7057,92.9901,92.5772,92.9901,4467.0
2022-05-25 10:35:00,101.39,101.4,101.19,101.23,5053.0,93.0268,93.036,92.8433,92.88,5053.0
2022-05-25 10:40:00,101.27,101.27,100.67,100.73,3637.0,92.9167,92.9167,92.3662,92.4212,3637.0
2022-05-25 10:45:00,100.78,100.91,100.41,100.58,3420.0,92.4671,92.5864,92.1276,92.2836,3420.0
2022-05-25 10:50:00,100.61,100.64,100.37,100.39,5106.0,92.3111,92.3387,92.0909,92.1093,5106.0
2022-05-25 10:55:00,100.5,100.59,100.4,100.47,2271.0,92.2102,92.2928,92.1185,92.1827,2271.0
2022-05-25 11:00:00,100.45,100.54,100.09,100.18,5917.0,92.1643,92.2469,91.834,91.9166,5917.0
2022-05-25 11:05:00,100.17,100.43,100.17,100.34,2500.0,91.9074,92.146,91.9074,92.0634,2500.0
2022-05-25 11:10:00,100.36,100.51,100.28,100.35,3110.0,92.0818,92.2194,92.0084,92.0726,3110.0
2022-05-25 11:15:00,100.39,100.48,100.23,100.29,3645.0,92.1093,92.1919,91.9625,92.0175,3645.0
2022-05-25 11:20:00,100.25,100.27,100.2,100.26,2703.0,91.9808,91.9992,91.935,91.99,2703.0
2022-05-25 11:25:00,100.14,100.29,100.14,100.21,3280.0,91.8799,92.0175,91.8799,91.9441,3280.0
2022-05-25 11:30:00,100.16,100.24,99.99,99.99,3488.0,91.8983,91.9717,91.7423,91.7423,3488.0
2022-05-25 11:35:00,99.96,99.97,99.7,99.88,4633.0,91.7148,91.7239,91.4762,91.6414,4633.0
2022-05-25 11:40:00,99.9,100.16,99.83,100.16,4012.0,91.6597,91.8983,91.5955,91.8983,4012.0
2022-05-25 11:45:00,100.07,100.23,100.06,100.21,3050.0,91.8157,91.9625,91.8065,91.9441,3050.0
2022-05-25 11:50:00,100.18,100.25,100.12,100.19,5151.0,91.9166,91.9808,91.8616,91.9258,5151.0
2022-05-25 11:55:00,100.2,100.37,100.2,100.25,2461.0,91.935,92.0909,91.935,91.9808,2461.0
2022-05-25 12:00:00,100.3,100.45,100.26,100.43,3873.0,92.0267,92.1643,91.99,92.146,3873.0
2022-05-25 12:05:00,100.44,100.46,100.07,100.14,3173.0,92.1552,92.1735,91.8157,91.8799,3173.0
2022-05-25 12:10:00,100.17,100.26,100.17,100.22,4487.0,91.9074,91.99,91.9074,91.9533,4487.0
2022-05-25 12:15:00,100.2,100.22,99.96,100.04,4371.0,91.935,91.9533,91.7148,91.7882,4371.0
2022-05-25 12:20:00,99.92,99.99,99.71,99.97,5499.0,91.6781,91.7423,91.4854,91.7239,5499.0
2022-05-25 12:25:00,99.98,100.02,99.71,99.78,6091.0,91.7331,91.7698,91.4854,91.5496,6091.0
2022-05-25 12:30:00,99.8,99.96,99.75,99.8,3972.0,91.5679,91.7148,91.5221,91.5679,3972.0
2022-05-25 12:35:00,99.75,99.75,99.58,99.58,2103.0,91.5221,91.5221,91.3661,91.3661,2103.0
2022-05-25 12:40:00,99.55,99.62,99.48,99.56,3300.0,91.3386,91.4028,91.2743,91.3477,3300.0
2022-05-25 12:45:00,99.64,99.74,99.59,99.69,2350.0,91.4211,91.5129,91.3753,91.467,2350.0
2022-05-25 12:50:00,99.6,99.71,99.6,99.6,5911.0,91.3844,91.4854,91.3844,91.3844,5911.0
2022-05-25 12:55:00,99.52,99.6,99.43,99.59,3729.0,91.311,91.3844,91.2285,91.3753,3729.0
2022-05-25 13:00:00,99.62,99.62,99.52,99.53,1200.0,91.4028,91.4028,91.311,91.3202,1200.0
2022-05-25 13:05:00,99.45,99.49,99.38,99.47,2500.0,91.2468,91.2835,91.1826,91.2652,2500.0
2022-05-25 13:10:00,99.5,99.5,99.16,99.37,5842.0,91.2927,91.2927,90.9807,91.1734,5842.0
2022-05-25 13:15:00,99.44,99.67,99.43,99.62,1701.0,91.2376,91.4487,91.2285,91.4028,1701.0
2022-05-25 13:20:00,99.46,99.56,99.39,99.4,2682.0,91.256,91.3477,91.1918,91.2009,2682.0
2022-05-25 13:25:00,99.38,99.53,99.36,99.51,3167.0,91.1826,91.3202,91.1642,91.3019,3167.0
2022-05-25 13:30:00,99.48,99.61,99.47,99.6,2146.0,91.2743,91.3936,91.2652,91.3844,2146.0
2022-05-25 13:35:00,99.56,99.72,99.52,99.64,7022.0,91.3477,91.4945,91.311,91.4211,7022.0
2022-05-25 13:40:00,99.66,99.8,99.52,99.8,9471.0,91.4395,91.5679,91.311,91.5679,9471.0
2022-05-25 13:45:00,99.83,99.88,99.72,99.79,4889.0,91.5955,91.6414,91.4945,91.5588,4889.0
2022-05-25 13:50:00,99.76,99.78,99.53,99.6,4018.0,91.5312,91.5496,91.3202,91.3844,4018.0
2022-05-25 13:55:00,99.62,99.76,99.6,99.72,4057.0,91.4028,91.5312,91.3844,91.4945,4057.0
2022-05-25 14:00:00,99.62,100.51,99.5,100.36,21292.0,91.4028,92.2194,91.2927,92.0818,21292.0
2022-05-25 14:05:00,100.4,100.4,99.45,99.91,18822.0,92.1185,92.1185,91.2468,91.6689,18822.0
2022-05-25 14:10:00,100.0,100.56,99.99,100.44,7154.0,91.7515,92.2653,91.7423,92.1552,7154.0
2022-05-25 14:15:00,100.57,100.86,100.4,100.54,13865.0,92.2744,92.5405,92.1185,92.2469,13865.0
2022-05-25 14:20:00,100.55,100.88,100.5,100.65,12515.0,92.2561,92.5589,92.2102,92.3478,12515.0
2022-05-25 14:25:00,100.58,101.1,100.55,101.09,6923.0,92.2836,92.7607,92.2561,92.7515,6923.0
2022-05-25 14:30:00,101.17,101.36,100.99,101.25,19861.0,92.8249,92.9993,92.6598,92.8983,19861.0
2022-05-25 14:35:00,101.24,101.46,101.24,101.3,16594.0,92.8892,93.091,92.8892,92.9442,16594.0
2022-05-25 14:40:00,101.36,101.7,101.35,101.44,18714.0,92.9993,93.3112,92.9901,93.0727,18714.0
2022-05-25 14:45:00,101.5,101.57,101.35,101.36,8043.0,93.1277,93.192,92.9901,92.9993,8043.0
2022-05-25 14:50:00,101.42,101.74,101.26,101.67,15485.0,93.0543,93.3479,92.9075,93.2837,15485.0
2022-05-25 14:55:00,101.68,101.69,101.55,101.64,8102.0,93.2929,93.3021,93.1736,93.2562,8102.0
2022-05-25 15:00:00,101.67,102.13,101.6,102.11,13435.0,93.2837,93.7058,93.2195,93.6874,13435.0
2022-05-25 15:05:00,102.14,102.24,101.98,102.12,11653.0,93.7149,93.8067,93.5681,93.6966,11653.0
2022-05-25 15:10:00,102.09,102.19,102.05,102.1,10276.0,93.6691,93.7608,93.6324,93.6782,10276.0
2022-05-25 15:15:00,102.06,102.06,101.83,102.05,14709.0,93.6415,93.6415,93.4305,93.6324,14709.0
2022-05-25 15:20:00,102.05,102.08,101.74,101.86,15839.0,93.6324,93.6599,93.3479,93.458,15839.0
2022-05-25 15:25:00,101.86,101.95,101.79,101.86,12303.0,93.458,93.5406,93.3938,93.458,12303.0
2022-05-25 15:30:00,101.86,102.01,101.69,101.75,15719.0,93.458,93.5957,93.3021,93.3571,15719.0
2022-05-25 15:35:00,101.74,101.74,101.45,101.56,17894.0,93.3479,93.3479,93.0818,93.1828,17894.0
2022-05-25 15:40:00,101.54,101.66,101.38,101.58,14580.0,93.1644,93.2745,93.0176,93.2011,14580.0
2022-05-25 15:45:00,101.56,101.64,101.44,101.54,12471.0,93.1828,93.2562,93.0727,93.1644,12471.0
2022-05-25 15:50:00,101.48,101.63,101.2,101.62,23887.0,93.1094,93.247,92.8525,93.2378,23887.0
2022-05-25 15:55:00,101.57,101.73,101.48,101.7,71520.0,93.192,93.3388,93.1094,93.3112,71520.0
2022-05-26 09:30:00,100.99,102.44,100.53,102.41,39090.0,92.6598,93.9902,92.2377,93.9627,39090.0
2022-05-26 09:35:00,102.29,103.01,102.28,102.67,13333.0,93.8526,94.5132,93.8434,94.2012,13333.0
2022-05-26 09:40:00,102.41,102.89,102.41,102.76,7837.0,93.9627,94.4031,93.9627,94.2838,7837.0
2022-05-26 09:45:00,102.88,103.19,102.69,103.11,4805.0,94.3939,94.6783,94.2196,94.6049,4805.0
2022-05-26 09:50:00,103.19,103.85,103.07,103.79,8350.0,94.6783,95.2839,94.5682,95.2288,8350.0
2022-05-26 09:55:00,103.77,104.28,103.7,104.28,13290.0,95.2105,95.6784,95.1463,95.6784,13290.0
2022-05-26 10:00:00,104.3,104.34,104.02,104.12,8139.0,95.6968,95.7335,95.4399,95.5316,8139.0
2022-05-26 10:05:00,104.13,104.56,104.1,104.29,8012.0,95.5408,95.9353,95.5133,95.6876,8012.0
2022-05-26 10:10:00,104.34,104.79,104.2,104.75,8291.0,95.7335,96.1463,95.605,96.1096,8291.0
2022-05-26 10:15:00,104.72,104.72,104.42,104.45,10000.0,96.0821,96.0821,95.8069,95.8344,10000.0
2022-05-26 10:20:00,104.53,104.86,104.45,104.6,15519.0,95.9078,96.2106,95.8344,95.972,15519.0
2022-05-26 10:25:00,104.74,104.74,104.41,104.43,11316.0,96.1005,96.1005,95.7977,95.816,11316.0
2022-05-26 10:30:00,104.48,104.48,104.1,104.18,15966.0,95.8619,95.8619,95.5133,95.5867,15966.0
2022-05-26 10:35:00,104.18,104.31,104.1,104.2,10244.0,95.5867,95.7059,95.5133,95.605,10244.0
2022-05-26 10:40:00,104.2,104.22,103.96,104.09,8604.0,95.605,95.6234,95.3848,95.5041,8604.0
2022-05-26 10:45:00,104.14,104.14,103.82,104.07,8272.0,95.55,95.55,95.2564,95.4857,8272.0
2022-05-26 10:50:00,104.22,104.22,103.93,104.02,5246.0,95.6234,95.6234,95.3573,95.4399,5246.0
2022-05-26 10:55:00,104.1,104.38,104.05,104.34,8789.0,95.5133,95.7702,95.4674,95.7335,8789.0
2022-05-26 11:00:00,104.37,104.71,104.37,104.61,9365.0,95.761,96.0729,95.761,95.9812,9365.0
2022-05-26 11:05:00,104.59,104.6,104.39,104.44,7201.0,95.9628,95.972,95.7793,95.8252,7201.0
2022-05-26 11:10:00,104.46,104.58,104.44,104.55,8199.0,95.8436,95.9537,95.8252,95.9261,8199.0
2022-05-26 11:15:00,104.56,104.7,104.48,104.5,13851.0,95.9353,96.0638,95.8619,95.8803,13851.0
2022-05-26 11:20:00,104.47,104.66,104.32,104.57,14106.0,95.8527,96.0271,95.7151,95.9445,14106.0
2022-05-26 11:25:00,104.62,104.65,104.32,104.39,6829.0,95.9904,96.0179,95.7151,95.7793,6829.0
2022-05-26 11:30:00,104.28,104.43,104.1,104.16,10293.0,95.6784,95.816,95.5133,95.5683,10293.0
2022-05-26 11:35:00,104.04,104.37,104.04,104.34,6110.0,95.4582,95.761,95.4582,95.7335,6110.0
2022-05-26 11:40:00,104.33,104.47,104.31,104.45,5025.0,95.7243,95.8527,95.7059,95.8344,5025.0
2022-05-26 11:45:00,104.43,104.43,104.11,104.19,8287.0,95.816,95.816,95.5224,95.5958,8287.0
2022-05-26 11:50:00,104.15,104.18,104.06,104.11,5017.0,95.5591,95.5867,95.4766,95.5224,5017.0
2022-05-26 11:55:00,104.09,104.25,104.09,104.1,4422.0,95.5041,95.6509,95.5041,95.5133,4422.0
2022-05-26 12:00:00,104.12,104.27,104.01,104.26,5236.0,95.5316,95.6692,95.4307,95.6601,5236.0
2022-05-26 12:05:00,104.34,104.35,104.15,104.19,3774.0,95.7335,95.7426,95.5591,95.5958,3774.0
2022-05-26 12:10:00,104.24,104.56,104.24,104.51,5337.0,95.6417,95.9353,95.6417,95.8894,5337.0
2022-05-26 12:15:00,104.56,104.61,104.44,104.56,9933.0,95.9353,95.9812,95.8252,95.9353,9933.0
2022-05-26 12:20:00,104.6,104.79,104.58,104.76,4505.0,95.972,96.1463,95.9537,96.1188,4505.0
2022-05-26 12:25:00,104.75,104.8,104.66,104.76,5949.0,96.1096,96.1555,96.0271,96.1188,5949.0
2022-05-26 12:30:00,104.78,105.11,104.77,104.99,16803.0,96.1372,96.44,96.128,96.3298,16803.0
2022-05-26 12:35:00,105.01,105.28,104.99,105.2,9940.0,96.3482,96.5959,96.3298,96.5225,9940.0
2022-05-26 12:40:00,105.17,105.17,104.83,104.85,4073.0,96.495,96.495,96.183,96.2014,4073.0
2022-05-26 12:45:00,104.79,105.14,104.77,105.09,11332.0,96.1463,96.4675,96.128,96.4216,11332.0
2022-05-26 12:50:00,105.15,105.33,105.15,105.33,5808.0,96.4767,96.6418,96.4767,96.6418,5808.0
2022-05-26 12:55:00,105.29,105.29,105.05,105.07,9365.0,96.6051,96.6051,96.3849,96.4033,9365.0
2022-05-26 13:00:00,105.05,105.15,105.01,105.09,5412.0,96.3849,96.4767,96.3482,96.4216,5412.0
2022-05-26 13:05:00,105.11,105.19,105.08,105.19,2113.0,96.44,96.5134,96.4124,96.5134,2113.0
2022-05-26 13:10:00,105.15,105.22,104.78,104.94,14790.0,96.4767,96.5409,96.1372,96.284,14790.0
2022-05-26 13:15:00,104.93,104.93,104.74,104.78,3572.0,96.2748,96.2748,96.1005,96.1372,3572.0
2022-05-26 13:20:00,104.74,104.76,104.54,104.57,4753.0,96.1005,96.1188,95.917,95.9445,4753.0
2022-05-26 13:25:00,104.52,104.68,104.46,104.65,6378.0,95.8986,96.0454,95.8436,96.0179,6378.0
2022-05-26 13:30:00,104.71,104.79,104.66,104.79,2643.0,96.0729,96.1463,96.0271,96.1463,2643.0
2022-05-26 13:35:00,104.73,104.84,104.67,104.78,6380.0,96.0913,96.1922,96.0362,96.1372,6380.0
2022-05-26 13:40:00,104.77,104.9,104.77,104.81,6067.0,96.128,96.2473,96.128,96.1647,6067.0
2022-05-26 13:45:00,104.93,104.96,104.84,104.86,4963.0,96.2748,96.3023,96.1922,96.2106,4963.0
2022-05-26 13:50:00,104.84,104.96,104.8,104.93,10088.0,96.1922,96.3023,96.1555,96.2748,10088.0
2022-05-26 13:55:00,104.96,105.06,104.88,105.02,6712.0,96.3023,96.3941,96.2289,96.3574,6712.0
2022-05-26 14:00:00,104.97,105.0,104.8,104.81,7182.0,96.3115,96.339,96.1555,96.1647,7182.0
2022-05-26 14:05:00,104.81,104.86,104.63,104.82,4753.0,96.1647,96.2106,95.9995,96.1739,4753.0
2022-05-26 14:10:00,104.9,104.96,104.84,104.96,3035.0,96.2473,96.3023,96.1922,96.3023,3035.0
2022-05-26 14:15:00,104.9,105.03,104.87,104.94,5800.0,96.2473,96.3666,96.2197,96.284,5800.0
2022-05-26 14:20:00,104.93,105.03,104.93,104.96,5023.0,96.2748,96.3666,96.2748,96.3023,5023.0
2022-05-26 14:25:00,105.0,105.0,104.85,104.91,4210.0,96.339,96.339,96.2014,96.2564,4210.0
2022-05-26 14:30:00,104.91,105.0,104.91,105.0,6427.0,96.2564,96.339,96.2564,96.339,6427.0
2022-05-26 14:35:00,105.01,105.03,104.86,104.96,5586.0,96.3482,96.3666,96.2106,96.3023,5586.0
2022-05-26 14:40:00,104.95,105.04,104.8,104.99,11320.0,96.2931,96.3757,96.1555,96.3298,11320.0
2022-05-26 14:45:00,105.03,105.03,104.9,104.9,3982.0,96.3666,96.3666,96.2473,96.2473,3982.0
2022-05-26 14:50:00,104.93,104.93,104.77,104.8,2766.0,96.2748,96.2748,96.128,96.1555,2766.0
2022-05-26 14:55:00,104.79,104.87,104.74,104.77,8831.0,96.1463,96.2197,96.1005,96.128,8831.0
2022-05-26 15:00:00,104.79,104.83,104.48,104.51,2794.0,96.1463,96.183,95.8619,95.8894,2794.0
2022-05-26 15:05:00,104.55,104.83,104.55,104.78,5022.0,95.9261,96.183,95.9261,96.1372,5022.0
2022-05-26 15:10:00,104.78,104.79,104.68,104.69,4976.0,96.1372,96.1463,96.0454,96.0546,4976.0
2022-05-26 15:15:00,104.73,104.76,104.3,104.41,10476.0,96.0913,96.1188,95.6968,95.7977,10476.0
2022-05-26 15:20:00,104.43,104.49,104.3,104.48,7399.0,95.816,95.8711,95.6968,95.8619,7399.0
2022-05-26 15:25:00,104.46,104.57,104.35,104.55,10305.0,95.8436,95.9445,95.7426,95.9261,10305.0
2022-05-26 15:30:00,104.48,104.55,104.41,104.51,12117.0,95.8619,95.9261,95.7977,95.8894,12117.0
2022-05-26 15:35:00,104.53,104.62,104.43,104.53,9900.0,95.9078,95.9904,95.816,95.9078,9900.0
2022-05-26 15:40:00,104.52,104.64,104.5,104.6,18735.0,95.8986,96.0087,95.8803,95.972,18735.0
2022-05-26 15:45:00,104.58,104.71,104.53,104.71,14967.0,95.9537,96.0729,95.9078,96.0729,14967.0
2022-05-26 15:50:00,104.73,104.95,104.73,104.75,49903.0,96.0913,96.2931,96.0913,96.1096,49903.0
2022-05-26 15:55:00,104.79,104.79,104.4,104.58,113513.0,96.1463,96.1463,95.7885,95.9537,113513.0
2022-05-27 09:30:00,105.8,107.06,105.8,106.44,44808.0,97.073,98.2291,97.073,97.6602,44808.0
2022-05-27 09:35:00,106.27,107.09,106.17,106.8,7272.0,97.5043,98.2566,97.4125,97.9906,7272.0
2022-05-27 09:40:00,106.71,106.96,106.25,106.37,28107.0,97.908,98.1374,97.4859,97.596,28107.0
2022-05-27 09:45:00,106.46,106.68,106.37,106.56,23574.0,97.6786,97.8804,97.596,97.7703,23574.0
2022-05-27 09:50:00,106.5,106.88,106.48,106.74,16306.0,97.7153,98.064,97.6969,97.9355,16306.0
2022-05-27 09:55:00,106.88,106.92,106.51,106.51,3254.0,98.064,98.1007,97.7245,97.7245,3254.0
2022-05-27 10:00:00,106.49,106.76,106.44,106.55,6306.0,97.7061,97.9539,97.6602,97.7612,6306.0
2022-05-27 10:05:00,106.59,106.93,106.55,106.87,7890.0,97.7979,98.1098,97.7612,98.0548,7890.0
2022-05-27 10:10:00,106.9,107.0,106.6,106.6,7511.0,98.0823,98.1741,97.807,97.807,7511.0
2022-05-27 10:15:00,106.64,106.85,106.61,106.81,8198.0,97.8437,98.0364,97.8162,97.9997,8198.0
2022-05-27 10:20:00,106.89,107.02,106.8,106.82,4625.0,98.0731,98.1924,97.9906,98.0089,4625.0
2022-05-27 10:25:00,106.76,106.98,106.67,106.95,4850.0,97.9539,98.1557,97.8713,98.1282,4850.0
2022-05-27 10:30:00,107.0,107.3,106.94,107.17,26371.0,98.1741,98.4493,98.119,98.33,26371.0
2022-05-27 10:35:00,107.19,107.46,107.16,107.37,6864.0,98.3484,98.5961,98.3209,98.5135,6864.0
2022-05-27 10:40:00,107.41,107.42,107.12,107.24,10139.0,98.5502,98.5594,98.2842,98.3943,10139.0
2022-05-27 10:45:00,107.28,107.4,107.06,107.28,12950.0,98.431,98.5411,98.2291,98.431,12950.0
2022-05-27 10:50:00,107.29,107.4,107.17,107.4,4525.0,98.4401,98.5411,98.33,98.5411,4525.0
2022-05-27 10:55:00,107.39,107.39,106.85,106.96,7638.0,98.5319,98.5319,98.0364,98.1374,7638.0
2022-05-27 11:00:00,107.04,107.08,106.73,106.84,8030.0,98.2108,98.2475,97.9263,98.0273,8030.0
2022-05-27 11:05:00,106.86,107.18,106.85,107.02,6145.0,98.0456,98.3392,98.0364,98.1924,6145.0
2022-05-27 11:10:00,107.03,107.11,106.93,107.11,6478.0,98.2016,98.275,98.1098,98.275,6478.0
2022-05-27 11:15:00,107.09,107.27,107.08,107.2,5220.0,98.2566,98.4218,98.2475,98.3576,5220.0
2022-05-27 11:20:00,107.2,107.45,107.2,107.39,8755.0,98.3576,98.5869,98.3576,98.5319,8755.0
2022-05-27 11:25:00,107.37,107.37,107.13,107.23,4605.0,98.5135,98.5135,98.2933,98.3851,4605.0
2022-05-27 11:30:00,107.26,107.37,107.21,107.31,3968.0,98.4126,98.5135,98.3667,98.4585,3968.0
2022-05-27 11:35:00,107.34,107.5,107.25,107.45,6311.0,98.486,98.6328,98.4034,98.5869,6311.0
2022-05-27 11:40:00,107.41,107.61,107.36,107.51,2714.0,98.5502,98.7337,98.5044,98.642,2714.0
2022-05-27 11:45:00,107.49,107.55,107.46,107.51,2800.0,98.6236,98.6787,98.5961,98.642,2800.0
2022-05-27 11:50:00,107.52,107.57,107.48,107.5,3300.0,98.6512,98.697,98.6145,98.6328,3300.0
2022-05-27 11:55:00,107.47,107.64,107.46,107.57,2688.0,98.6053,98.7613,98.5961,98.697,2688.0
2022-05-27 12:00:00,107.58,107.77,107.58,107.69,8136.0,98.7062,98.8805,98.7062,98.8071,8136.0
2022-05-27 12:05:00,107.63,107.63,107.53,107.58,7205.0,98.7521,98.7521,98.6603,98.7062,7205.0
2022-05-27 12:10:00,107.6,107.73,107.6,107.73,5296.0,98.7246,98.8438,98.7246,98.8438,5296.0
2022-05-27 12:15:00,107.67,107.67,107.39,107.51,4800.0,98.7888,98.7888,98.5319,98.642,4800.0
2022-05-27 12:20:00,107.53,107.53,107.44,107.45,2300.0,98.6603,98.6603,98.5778,98.5869,2300.0
2022-05-27 12:25:00,107.43,107.56,107.43,107.54,2150.0,98.5686,98.6879,98.5686,98.6695,2150.0
2022-05-27 12:30:00,107.51,107.57,107.41,107.41,3299.0,98.642,98.697,98.5502,98.5502,3299.0
2022-05-27 12:35:00,107.38,107.4,107.27,107.38,3505.0,98.5227,98.5411,98.4218,98.5227,3505.0
2022-05-27 12:40:00,107.35,107.53,107.35,107.49,3486.0,98.4952,98.6603,98.4952,98.6236,3486.0
2022-05-27 12:45:00,107.46,107.53,107.37,107.38,4037.0,98.5961,98.6603,98.5135,98.5227,4037.0
2022-05-27 12:50:00,107.39,107.47,107.32,107.47,2567.0,98.5319,98.6053,98.4677,98.6053,2567.0
2022-05-27 12:55:00,107.46,107.69,107.46,107.57,6971.0,98.5961,98.8071,98.5961,98.697,6971.0
2022-05-27 13:00:00,107.54,107.54,107.4,107.45,2512.0,98.6695,98.6695,98.5411,98.5869,2512.0
2022-05-27 13:05:00,107.4,107.42,107.31,107.41,1422.0,98.5411,98.5594,98.4585,98.5502,1422.0
2022-05-27 13:10:00,107.4,107.42,107.3,107.34,4060.0,98.5411,98.5594,98.4493,98.486,4060.0
2022-05-27 13:15:00,107.33,107.39,107.32,107.35,2815.0,98.4768,98.5319,98.4677,98.4952,2815.0
2022-05-27 13:20:00,107.37,107.39,107.23,107.35,2476.0,98.5135,98.5319,98.3851,98.4952,2476.0
2022-05-27 13:25:00,107.38,107.38,107.22,107.37,3257.0,98.5227,98.5227,98.3759,98.5135,3257.0
2022-05-27 13:30:00,107.44,107.5,107.29,107.29,5696.0,98.5778,98.6328,98.4401,98.4401,5696.0
2022-05-27 13:35:00,107.27,107.41,107.25,107.33,2250.0,98.4218,98.5502,98.4034,98.4768,2250.0
2022-05-27 13:40:00,107.37,107.43,107.27,107.32,4040.0,98.5135,98.5686,98.4218,98.4677,4040.0
2022-05-27 13:45:00,107.28,107.4,107.27,107.29,7039.0,98.431,98.5411,98.4218,98.4401,7039.0
2022-05-27 13:50:00,107.26,107.4,107.25,107.32,4776.0,98.4126,98.5411,98.4034,98.4677,4776.0
2022-05-27 13:55:00,107.33,107.35,107.25,107.32,4190.0,98.4768,98.4952,98.4034,98.4677,4190.0
2022-05-27 14:00:00,107.29,107.37,107.27,107.33,2435.0,98.4401,98.5135,98.4218,98.4768,2435.0
2022-05-27 14:05:00,107.32,107.36,107.23,107.34,4841.0,98.4677,98.5044,98.3851,98.486,4841.0
2022-05-27 14:10:00,107.37,107.38,107.26,107.35,8264.0,98.5135,98.5227,98.4126,98.4952,8264.0
2022-05-27 14:15:00,107.37,107.63,107.37,107.62,3778.0,98.5135,98.7521,98.5135,98.7429,3778.0
2022-05-27 14:20:00,107.66,107.79,107.64,107.73,4102.0,98.7796,98.8989,98.7613,98.8438,4102.0
2022-05-27 14:25:00,107.74,107.77,107.6,107.66,4822.0,98.853,98.8805,98.7246,98.7796,4822.0
2022-05-27 14:30:00,107.66,107.75,107.63,107.75,4585.0,98.7796,98.8622,98.7521,98.8622,4585.0
2022-05-27 14:35:00,107.73,107.8,107.6,107.69,6097.0,98.8438,98.9081,98.7246,98.8071,6097.0
2022-05-27 14:40:00,107.7,107.74,107.64,107.74,5025.0,98.8163,98.853,98.7613,98.853,5025.0
2022-05-27 14:45:00,107.76,107.81,107.72,107.81,3610.0,98.8714,98.9172,98.8347,98.9172,3610.0
2022-05-27 14:50:00,107.82,107.88,107.8,107.84,3301.0,98.9264,98.9815,98.9081,98.9448,3301.0
2022-05-27 14:55:00,107.83,107.86,107.74,107.79,4121.0,98.9356,98.9631,98.853,98.8989,4121.0
2022-05-27 15:00:00,107.79,107.85,107.7,107.85,4311.0,98.8989,98.9539,98.8163,98.9539,4311.0
2022-05-27 15:05:00,107.89,108.08,107.87,108.0,8055.0,98.9906,99.165,98.9723,99.0916,8055.0
2022-05-27 15:10:00,108.01,108.18,107.97,108.12,8748.0,99.1007,99.2567,99.064,99.2017,8748.0
2022-05-27 15:15:00,108.13,108.21,108.03,108.19,14685.0,99.2108,99.2842,99.1191,99.2659,14685.0
2022-05-27 15:20:00,108.2,108.31,108.14,108.3,7183.0,99.2751,99.376,99.22,99.3668,7183.0
2022-05-27 15:25:00,108.29,108.36,108.21,108.24,10230.0,99.3576,99.4219,99.2842,99.3118,10230.0
2022-05-27 15:30:00,108.23,108.25,108.02,108.08,20678.0,99.3026,99.3209,99.1099,99.165,20678.0
2022-05-27 15:35:00,108.09,108.16,107.99,108.1,25037.0,99.1741,99.2384,99.0824,99.1833,25037.0
2022-05-27 15:40:00,108.06,108.32,108.01,108.29,24131.0,99.1466,99.3852,99.1007,99.3576,24131.0
2022-05-27 15:45:00,108.29,108.3,107.85,108.07,32551.0,99.3576,99.3668,98.9539,99.1558,32551.0
2022-05-27 15:50:00,108.11,108.38,108.11,108.3,60589.0,99.1925,99.4402,99.1925,99.3668,60589.0
2022-05-27 15:55:00,108.29,108.73,108.26,108.7,156847.0,99.3576,99.7614,99.3301,99.7338,156847.0
2022-05-31 09:30:00,108.72,108.92,106.85,106.85,42285.0,99.7522,99.9357,98.0364,98.0364,42285.0
2022-05-31 09:35:00,106.91,107.19,106.52,106.96,8664.0,98.0915,98.3484,97.7336,98.1374,8664.0
2022-05-31 09:40:00,106.84,107.12,106.7,107.06,7763.0,98.0273,98.2842,97.8988,98.2291,7763.0
2022-05-31 09:45:00,107.03,107.67,107.02,107.41,15835.0,98.2016,98.7888,98.1924,98.5502,15835.0
2022-05-31 09:50:00,107.35,107.44,106.75,107.17,9042.0,98.4952,98.5778,97.9447,98.33,9042.0
2022-05-31 09:55:00,107.16,107.64,107.16,107.45,7700.0,98.3209,98.7613,98.3209,98.5869,7700.0
2022-05-31 10:00:00,107.39,107.47,106.79,106.79,3225.0,98.5319,98.6053,97.9814,97.9814,3225.0
2022-05-31 10:05:00,106.85,106.92,106.5,106.55,5283.0,98.0364,98.1007,97.7153,97.7612,5283.0
2022-05-31 10:10:00,106.74,106.99,106.66,106.99,5591.0,97.9355,98.1649,97.8621,98.1649,5591.0
2022-05-31 10:15:00,107.01,107.24,106.93,107.13,7659.0,98.1832,98.3943,98.1098,98.2933,7659.0
2022-05-31 10:20:00,107.24,107.43,107.13,107.33,11018.0,98.3943,98.5686,98.2933,98.4768,11018.0
2022-05-31 10:25:00,107.37,107.43,107.21,107.21,10251.0,98.5135,98.5686,98.3667,98.3667,10251.0
2022-05-31 10:30:00,107.25,107.65,107.25,107.32,13107.0,98.4034,98.7704,98.4034,98.4677,13107.0
2022-05-31 10:35:00,107.25,107.42,107.22,107.34,10424.0,98.4034,98.5594,98.3759,98.486,10424.0
2022-05-31 10:40:00,107.33,107.73,107.33,107.54,12623.0,98.4768,98.8438,98.4768,98.6695,12623.0
2022-05-31 10:45:00,107.54,107.59,107.37,107.38,22246.0,98.6695,98.7154,98.5135,98.5227,22246.0
2022-05-31 10:50:00,107.32,107.57,107.32,107.5,9002.0,98.4677,98.697,98.4677,98.6328,9002.0
2022-05-31 10:55:00,107.52,107.58,107.25,107.36,5284.0,98.6512,98.7062,98.4034,98.5044,5284.0
2022-05-31 11:00:00,107.34,107.65,107.34,107.65,6093.0,98.486,98.7704,98.486,98.7704,6093.0
2022-05-31 11:05:00,107.67,107.71,107.08,107.25,4797.0,98.7888,98.8255,98.2475,98.4034,4797.0
2022-05-31 11:10:00,107.17,107.43,107.16,107.24,2203.0,98.33,98.5686,98.3209,98.3943,2203.0
2022-05-31 11:15:00,107.2,107.47,107.2,107.46,1900.0,98.3576,98.6053,98.3576,98.5961,1900.0
2022-05-31 11:20:00,107.38,107.59,107.38,107.41,6388.0,98.5227,98.7154,98.5227,98.5502,6388.0
2022-05-31 11:25:00,107.42,107.75,107.35,107.63,9819.0,98.5594,98.8622,98.4952,98.7521,9819.0
2022-05-31 11:30:00,107.59,107.68,107.4,107.61,3101.0,98.7154,98.798,98.5411,98.7337,3101.0
2022-05-31 11:35:00,107.57,108.03,107.52,108.03,3600.0,98.697,99.1191,98.6512,99.1191,3600.0
2022-05-31 11:40:00,108.05,108.18,107.89,108.13,3065.0,99.1374,99.2567,98.9906,99.2108,3065.0
2022-05-31 11:45:00,108.07,108.31,108.04,108.28,2842.0,99.1558,99.376,99.1283,99.3485,2842.0
2022-05-31 11:50:00,108.33,108.5,108.32,108.48,7767.0,99.3943,99.5503,99.3852,99.532,7767.0
2022-05-31 11:55:00,108.45,108.86,108.43,108.78,12867.0,99.5045,99.8806,99.4861,99.8072,12867.0
2022-05-31 12:00:00,108.79,109.22,108.79,109.16,6519.0,99.8164,100.2109,99.8164,100.1559,6519.0
2022-05-31 12:05:00,109.13,109.13,108.96,108.96,12104.0,100.1284,100.1284,99.9724,99.9724,12104.0
2022-05-31 12:10:00,108.93,108.93,108.65,108.65,2590.0,99.9449,99.9449,99.688,99.688,2590.0
2022-05-31 12:15:00,108.59,108.66,108.45,108.49,6365.0,99.6329,99.6971,99.5045,99.5412,6365.0
2022-05-31 12:20:00,108.58,108.58,108.21,108.21,5030.0,99.6237,99.6237,99.2842,99.2842,5030.0
2022-05-31 12:25:00,108.21,108.44,108.18,108.44,3061.0,99.2842,99.4953,99.2567,99.4953,3061.0
2022-05-31 12:30:00,108.45,108.45,108.35,108.38,1800.0,99.5045,99.5045,99.4127,99.4402,1800.0
2022-05-31 12:35:00,108.47,108.83,108.47,108.8,8683.0,99.5228,99.8531,99.5228,99.8256,8683.0
2022-05-31 12:40:00,108.79,108.96,108.79,108.86,2352.0,99.8164,99.9724,99.8164,99.8806,2352.0
2022-05-31 12:45:00,108.89,108.95,108.74,108.75,2010.0,99.9082,99.9632,99.7705,99.7797,2010.0
2022-05-31 12:50:00,108.81,108.92,108.81,108.91,2261.0,99.8348,99.9357,99.8348,99.9265,2261.0
2022-05-31 12:55:00,108.9,109.0,108.81,108.81,2625.0,99.9173,100.0091,99.8348,99.8348,2625.0
2022-05-31 13:00:00,108.78,108.84,108.4,108.49,2666.0,99.8072,99.8623,99.4586,99.5412,2666.0
2022-05-31 13:05:00,108.46,108.79,108.46,108.75,2900.0,99.5136,99.8164,99.5136,99.7797,2900.0
2022-05-31 13:10:00,108.76,108.76,108.52,108.6,2260.0,99.7889,99.7889,99.5687,99.6421,2260.0
2022-05-31 13:15:00,108.55,108.55,108.24,108.26,2450.0,99.5962,99.5962,99.3118,99.3301,2450.0
2022-05-31 13:20:00,108.3,108.3,108.21,108.27,2808.0,99.3668,99.3668,99.2842,99.3393,2808.0
2022-05-31 13:25:00,108.35,108.43,108.09,108.18,3400.0,99.4127,99.4861,99.1741,99.2567,3400.0
2022-05-31 13:30:00,108.2,108.29,108.08,108.29,4588.0,99.2751,99.3576,99.165,99.3576,4588.0
2022-05-31 13:35:00,108.38,108.51,108.32,108.35,13886.0,99.4402,99.5595,99.3852,99.4127,13886.0
2022-05-31 13:40:00,108.41,108.53,108.38,108.53,2133.0,99.4677,99.5779,99.4402,99.5779,2133.0
2022-05-31 13:45:00,108.53,108.63,108.46,108.57,3061.0,99.5779,99.6696,99.5136,99.6146,3061.0
2022-05-31 13:50:00,108.59,108.9,108.59,108.79,3833.0,99.6329,99.9173,99.6329,99.8164,3833.0
2022-05-31 13:55:00,108.79,109.02,108.77,109.02,3400.0,99.8164,100.0274,99.7981,100.0274,3400.0
2022-05-31 14:00:00,108.98,109.0,108.82,108.84,1850.0,99.9907,100.0091,99.8439,99.8623,1850.0
2022-05-31 14:05:00,108.78,108.95,108.74,108.95,2963.0,99.8072,99.9632,99.7705,99.9632,2963.0
2022-05-31 14:10:00,108.88,108.93,108.84,108.89,3135.0,99.899,99.9449,99.8623,99.9082,3135.0
2022-05-31 14:15:00,108.9,108.93,108.79,108.86,5945.0,99.9173,99.9449,99.8164,99.8806,5945.0
2022-05-31 14:20:00,108.91,108.94,108.61,108.82,3743.0,99.9265,99.954,99.6513,99.8439,3743.0
2022-05-31 14:25:00,108.77,108.77,108.58,108.64,5804.0,99.7981,99.7981,99.6237,99.6788,5804.0
2022-05-31 14:30:00,108.7,108.78,108.62,108.69,1900.0,99.7338,99.8072,99.6604,99.7247,1900.0
2022-05-31 14:35:00,108.69,108.79,108.61,108.7,9778.0,99.7247,99.8164,99.6513,99.7338,9778.0
2022-05-31 14:40:00,108.69,108.72,108.37,108.39,15973.0,99.7247,99.7522,99.431,99.4494,15973.0
2022-05-31 14:45:00,108.39,108.42,107.95,107.99,7138.0,99.4494,99.4769,99.0457,99.0824,7138.0
2022-05-31 14:50:00,107.98,108.06,107.8,107.8,3276.0,99.0732,99.1466,98.9081,98.9081,3276.0
2022-05-31 14:55:00,107.75,107.99,107.69,107.99,11895.0,98.8622,99.0824,98.8071,99.0824,11895.0
2022-05-31 15:00:00,108.01,108.11,107.77,107.93,3805.0,99.1007,99.1925,98.8805,99.0273,3805.0
2022-05-31 15:05:00,107.94,108.35,107.84,108.34,3863.0,99.0365,99.4127,98.9448,99.4035,3863.0
2022-05-31 15:10:00,108.31,108.31,108.13,108.29,3878.0,99.376,99.376,99.2108,99.3576,3878.0
2022-05-31 15:15:00,108.35,108.84,108.35,108.56,7207.0,99.4127,99.8623,99.4127,99.6054,7207.0
2022-05-31 15:20:00,108.57,108.91,108.57,108.77,3540.0,99.6146,99.9265,99.6146,99.7981,3540.0
2022-05-31 15:25:00,108.82,108.86,108.72,108.81,4927.0,99.8439,99.8806,99.7522,99.8348,4927.0
2022-05-31 15:30:00,108.88,109.18,108.84,109.13,9310.0,99.899,100.1742,99.8623,100.1284,9310.0
2022-05-31 15:35:00,109.11,109.12,108.85,108.85,8834.0,100.11,100.1192,99.8715,99.8715,8834.0
2022-05-31 15:40:00,108.84,109.02,108.75,108.75,12485.0,99.8623,100.0274,99.7797,99.7797,12485.0
2022-05-31 15:45:00,108.73,108.88,108.61,108.71,14733.0,99.7614,99.899,99.6513,99.743,14733.0
2022-05-31 15:50:00,108.71,109.63,108.71,109.32,61479.0,99.743,100.5871,99.743,100.3027,61479.0
2022-05-31 15:55:00,109.29,109.3,108.78,108.86,127410.0,100.2752,100.2843,99.8072,99.8806,127410.0
2022-06-01 09:30:00,109.6,109.97,109.11,109.73,21359.0,100.5596,100.8991,100.11,100.6789,21359.0
2022-06-01 09:35:00,109.87,109.87,109.17,109.17,6761.0,100.8073,100.8073,100.1651,100.1651,6761.0
2022-06-01 09:40:00,109.17,109.25,108.64,108.8,3459.0,100.1651,100.2385,99.6788,99.8256,3459.0
2022-06-01 09:45:00,108.77,109.19,108.7,109.05,4825.0,99.7981,100.1834,99.7338,100.055,4825.0
2022-06-01 09:50:00,109.08,109.35,108.88,109.35,1661.0,100.0825,100.3302,99.899,100.3302,1661.0
2022-06-01 09:55:00,109.27,109.49,109.22,109.36,2333.0,100.2568,100.4587,100.2109,100.3394,2333.0
2022-06-01 10:00:00,109.22,109.3,108.63,109.16,5960.0,100.2109,100.2843,99.6696,100.1559,5960.0
2022-06-01 10:05:00,109.13,109.13,108.26,108.26,7018.0,100.1284,100.1284,99.3301,99.3301,7018.0
2022-06-01 10:10:00,108.44,108.7,108.44,108.61,4601.0,99.4953,99.7338,99.4953,99.6513,4601.0
2022-06-01 10:15:00,108.57,108.57,107.78,107.9,9955.0,99.6146,99.6146,98.8897,98.9998,9955.0
2022-06-01 10:20:00,107.89,108.14,107.89,107.94,4740.0,98.9906,99.22,98.9906,99.0365,4740.0
2022-06-01 10:25:00,107.85,107.94,107.65,107.73,5798.0,98.9539,99.0365,98.7704,98.8438,5798.0
2022-06-01 10:30:00,107.67,107.86,107.52,107.52,7888.0,98.7888,98.9631,98.6512,98.6512,7888.0
2022-06-01 10:35:00,107.46,107.67,107.35,107.67,4438.0,98.5961,98.7888,98.4952,98.7888,4438.0
2022-06-01 10:40:00,107.75,107.79,107.54,107.79,4100.0,98.8622,98.8989,98.6695,98.8989,4100.0
2022-06-01 10:45:00,107.84,107.89,107.55,107.55,6296.0,98.9448,98.9906,98.6787,98.6787,6296.0
2022-06-01 10:50:00,107.51,108.2,107.43,108.1,2980.0,98.642,99.2751,98.5686,99.1833,2980.0
2022-06-01 10:55:00,108.04,108.22,107.97,107.97,2388.0,99.1283,99.2934,99.064,99.064,2388.0
2022-06-01 11:00:00,107.92,107.95,107.69,107.82,3229.0,99.0182,99.0457,98.8071,98.9264,3229.0
2022-06-01 11:05:00,107.82,107.89,107.63,107.67,3709.0,98.9264,98.9906,98.7521,98.7888,3709.0
2022-06-01 11:10:00,107.64,107.9,107.62,107.85,4664.0,98.7613,98.9998,98.7429,98.9539,4664.0
2022-06-01 11:15:00,107.84,107.84,107.26,107.31,6202.0,98.9448,98.9448,98.4126,98.4585,6202.0
2022-06-01 11:20:00,107.32,107.32,106.76,106.91,8515.0,98.4677,98.4677,97.9539,98.0915,8515.0
2022-06-01 11:25:00,106.98,107.25,106.95,107.13,4456.0,98.1557,98.4034,98.1282,98.2933,4456.0
2022-06-01 11:30:00,107.11,107.25,107.03,107.14,4900.0,98.275,98.4034,98.2016,98.3025,4900.0
2022-06-01 11:35:00,107.06,107.11,106.85,107.02,4434.0,98.2291,98.275,98.0364,98.1924,4434.0
2022-06-01 11:40:00,106.98,107.02,106.76,106.76,6209.0,98.1557,98.1924,97.9539,97.9539,6209.0
2022-06-01 11:45:00,106.73,106.93,106.63,106.63,3576.0,97.9263,98.1098,97.8346,97.8346,3576.0
2022-06-01 11:50:00,106.61,106.71,106.49,106.55,36585.0,97.8162,97.908,97.7061,97.7612,36585.0
2022-06-01 11:55:00,106.57,106.57,106.3,106.37,8396.0,97.7795,97.7795,97.5318,97.596,8396.0
2022-06-01 12:00:00,106.33,106.45,106.17,106.25,5884.0,97.5593,97.6694,97.4125,97.4859,5884.0
2022-06-01 12:05:00,106.25,106.43,106.14,106.14,8191.0,97.4859,97.6511,97.385,97.385,8191.0
2022-06-01 12:10:00,106.11,106.14,105.7,106.1,13201.0,97.3575,97.385,96.9813,97.3483,13201.0
2022-06-01 12:15:00,106.12,106.43,106.12,106.37,8631.0,97.3666,97.6511,97.3666,97.596,8631.0
2022-06-01 12:20:00,106.33,106.41,106.27,106.33,8744.0,97.5593,97.6327,97.5043,97.5593,8744.0
2022-06-01 12:25:00,106.34,106.34,105.98,106.01,5263.0,97.5685,97.5685,97.2382,97.2657,5263.0
2022-06-01 12:30:00,106.01,106.32,105.99,106.18,4031.0,97.2657,97.5501,97.2474,97.4217,4031.0
2022-06-01 12:35:00,106.2,106.31,106.04,106.13,4857.0,97.44,97.541,97.2932,97.3758,4857.0
2022-06-01 12:40:00,106.2,106.32,106.03,106.06,7018.0,97.44,97.5501,97.2841,97.3116,7018.0
2022-06-01 12:45:00,106.01,106.17,105.88,105.98,3867.0,97.2657,97.4125,97.1464,97.2382,3867.0
2022-06-01 12:50:00,106.02,106.25,105.81,106.25,3866.0,97.2749,97.4859,97.0822,97.4859,3866.0
2022-06-01 12:55:00,106.26,106.28,106.11,106.17,11808.0,97.4951,97.5134,97.3575,97.4125,11808.0
2022-06-01 13:00:00,106.14,106.33,106.14,106.2,5540.0,97.385,97.5593,97.385,97.44,5540.0
2022-06-01 13:05:00,106.21,106.54,106.21,106.48,5020.0,97.4492,97.752,97.4492,97.6969,5020.0
2022-06-01 13:10:00,106.66,106.77,106.53,106.56,2843.0,97.8621,97.963,97.7428,97.7703,2843.0
2022-06-01 13:15:00,106.56,106.9,106.56,106.8,17075.0,97.7703,98.0823,97.7703,97.9906,17075.0
2022-06-01 13:20:00,106.81,106.89,106.51,106.52,8064.0,97.9997,98.0731,97.7245,97.7336,8064.0
2022-06-01 13:25:00,106.56,106.77,106.52,106.71,9522.0,97.7703,97.963,97.7336,97.908,9522.0
2022-06-01 13:30:00,106.6,106.84,106.45,106.84,6146.0,97.807,98.0273,97.6694,98.0273,6146.0
2022-06-01 13:35:00,106.91,107.02,106.86,106.91,5994.0,98.0915,98.1924,98.0456,98.0915,5994.0
2022-06-01 13:40:00,106.91,107.0,106.85,106.99,2257.0,98.0915,98.1741,98.0364,98.1649,2257.0
2022-06-01 13:45:00,107.01,107.1,106.87,106.98,12611.0,98.1832,98.2658,98.0548,98.1557,12611.0
2022-06-01 13:50:00,106.95,107.03,106.75,106.78,7497.0,98.1282,98.2016,97.9447,97.9722,7497.0
2022-06-01 13:55:00,106.76,107.16,106.76,107.01,7979.0,97.9539,98.3209,97.9539,98.1832,7979.0
2022-06-01 14:00:00,107.01,107.23,107.0,107.22,6375.0,98.1832,98.3851,98.1741,98.3759,6375.0
2022-06-01 14:05:00,107.17,107.3,107.07,107.2,8733.0,98.33,98.4493,98.2383,98.3576,8733.0
2022-06-01 14:10:00,107.23,107.4,107.11,107.33,4406.0,98.3851,98.5411,98.275,98.4768,4406.0
2022-06-01 14:15:00,107.26,107.41,107.18,107.25,12922.0,98.4126,98.5502,98.3392,98.4034,12922.0
2022-06-01 14:20:00,107.24,107.97,107.24,107.97,8088.0,98.3943,99.064,98.3943,99.064,8088.0
2022-06-01 14:25:00,107.96,108.42,107.96,108.31,13119.0,99.0549,99.4769,99.0549,99.376,13119.0
2022-06-01 14:30:00,108.35,108.45,108.28,108.4,13665.0,99.4127,99.5045,99.3485,99.4586,13665.0
2022-06-01 14:35:00,108.36,108.41,108.22,108.23,7828.0,99.4219,99.4677,99.2934,99.3026,7828.0
2022-06-01 14:40:00,108.23,108.56,108.23,108.56,5781.0,99.3026,99.6054,99.3026,99.6054,5781.0
2022-06-01 14:45:00,108.62,108.66,108.42,108.42,13211.0,99.6604,99.6971,99.4769,99.4769,13211.0
2022-06-01 14:50:00,108.4,108.41,107.98,107.98,6822.0,99.4586,99.4677,99.0732,99.0732,6822.0
2022-06-01 14:55:00,108.0,108.08,107.82,107.87,5691.0,99.0916,99.165,98.9264,98.9723,5691.0
2022-06-01 15:00:00,107.92,108.01,107.68,107.76,6714.0,99.0182,99.1007,98.798,98.8714,6714.0
2022-06-01 15:05:00,107.84,108.08,107.83,107.94,5607.0,98.9448,99.165,98.9356,99.0365,5607.0
2022-06-01 15:10:00,107.88,108.22,107.88,108.2,6409.0,98.9815,99.2934,98.9815,99.2751,6409.0
2022-06-01 15:15:00,108.13,108.34,108.02,108.1,6371.0,99.2108,99.4035,99.1099,99.1833,6371.0
2022-06-01 15:20:00,108.1,108.15,107.86,107.97,14708.0,99.1833,99.2292,98.9631,99.064,14708.0
2022-06-01 15:25:00,107.86,108.01,107.77,107.87,4687.0,98.9631,99.1007,98.8805,98.9723,4687.0
2022-06-01 15:30:00,107.87,108.0,107.73,107.83,7044.0,98.9723,99.0916,98.8438,98.9356,7044.0
2022-06-01 15:35:00,107.78,108.08,107.71,108.06,7829.0,98.8897,99.165,98.8255,99.1466,7829.0
2022-06-01 15:40:00,108.05,108.39,108.05,108.32,15316.0,99.1374,99.4494,99.1374,99.3852,15316.0
2022-06-01 15:45:00,108.32,108.42,108.18,108.38,12636.0,99.3852,99.4769,99.2567,99.4402,12636.0
2022-06-01 15:50:00,108.4,108.46,107.84,107.87,25944.0,99.4586,99.5136,98.9448,98.9723,25944.0
2022-06-01 15:55:00,107.85,107.95,107.23,107.32,115772.0,98.9539,99.0457,98.3851,98.4677,115772.0
2022-06-02 09:30:00,106.98,107.02,106.4,106.66,58294.0,98.1557,98.1924,97.6235,97.8621,58294.0
2022-06-02 09:35:00,106.62,106.8,106.35,106.73,28198.0,97.8254,97.9906,97.5777,97.9263,28198.0
2022-06-02 09:40:00,106.67,107.06,106.43,107.06,36817.0,97.8713,98.2291,97.6511,98.2291,36817.0
2022-06-02 09:45:00,107.05,108.47,107.05,108.47,11339.0,98.2199,99.5228,98.2199,99.5228,11339.0
2022-06-02 09:50:00,108.43,108.48,108.01,108.06,5996.0,99.4861,99.532,99.1007,99.1466,5996.0
2022-06-02 09:55:00,107.91,107.92,107.36,107.81,4276.0,99.009,99.0182,98.5044,98.9172,4276.0
2022-06-02 10:00:00,107.81,108.26,107.68,107.82,4303.0,98.9172,99.3301,98.798,98.9264,4303.0
2022-06-02 10:05:00,107.83,107.86,107.59,107.72,4471.0,98.9356,98.9631,98.7154,98.8347,4471.0
2022-06-02 10:10:00,107.71,108.39,107.66,108.34,6593.0,98.8255,99.4494,98.7796,99.4035,6593.0
2022-06-02 10:15:00,108.28,108.32,107.81,107.81,6771.0,99.3485,99.3852,98.9172,98.9172,6771.0
2022-06-02 10:20:00,107.73,107.94,107.47,107.55,8028.0,98.8438,99.0365,98.6053,98.6787,8028.0
2022-06-02 10:25:00,107.63,107.86,107.53,107.78,8060.0,98.7521,98.9631,98.6603,98.8897,8060.0
2022-06-02 10:30:00,107.83,108.24,107.78,108.22,9472.0,98.9356,99.3118,98.8897,99.2934,9472.0
2022-06-02 10:35:00,108.19,108.53,108.16,108.53,10351.0,99.2659,99.5779,99.2384,99.5779,10351.0
2022-06-02 10:40:00,108.58,108.63,108.43,108.6,5767.0,99.6237,99.6696,99.4861,99.6421,5767.0
2022-06-02 10:45:00,108.52,108.72,108.48,108.6,2601.0,99.5687,99.7522,99.532,99.6421,2601.0
2022-06-02 10:50:00,108.42,108.61,108.42,108.59,2954.0,99.4769,99.6513,99.4769,99.6329,2954.0
2022-06-02 10:55:00,108.61,108.95,108.57,108.94,9545.0,99.6513,99.9632,99.6146,99.954,9545.0
2022-06-02 11:00:00,108.92,109.26,108.73,109.07,8876.0,99.9357,100.2476,99.7614,100.0733,8876.0
2022-06-02 11:05:00,108.99,109.32,108.97,109.27,10642.0,99.9999,100.3027,99.9816,100.2568,10642.0
2022-06-02 11:10:00,109.34,109.57,109.34,109.51,11574.0,100.321,100.5321,100.321,100.477,11574.0
2022-06-02 11:15:00,109.52,109.7,109.5,109.53,10236.0,100.4862,100.6513,100.4678,100.4954,10236.0
2022-06-02 11:20:00,109.56,109.72,109.55,109.64,15917.0,100.5229,100.6697,100.5137,100.5963,15917.0
2022-06-02 11:25:00,109.62,109.62,109.36,109.52,8665.0,100.5779,100.5779,100.3394,100.4862,8665.0
2022-06-02 11:30:00,109.5,109.5,109.21,109.38,5290.0,100.4678,100.4678,100.2018,100.3577,5290.0
2022-06-02 11:35:00,109.32,109.41,109.17,109.34,3400.0,100.3027,100.3853,100.1651,100.321,3400.0
2022-06-02 11:40:00,109.34,109.63,109.34,109.44,5526.0,100.321,100.5871,100.321,100.4128,5526.0
2022-06-02 11:45:00,109.43,109.76,109.42,109.76,2851.0,100.4036,100.7064,100.3944,100.7064,2851.0
2022-06-02 11:50:00,109.72,109.91,109.65,109.68,6999.0,100.6697,100.844,100.6055,100.633,6999.0
2022-06-02 11:55:00,109.69,109.71,109.4,109.42,4650.0,100.6422,100.6605,100.3761,100.3944,4650.0
2022-06-02 12:00:00,109.42,109.46,109.3,109.46,11358.0,100.3944,100.4311,100.2843,100.4311,11358.0
2022-06-02 12:05:00,109.45,109.5,109.38,109.44,3214.0,100.422,100.4678,100.3577,100.4128,3214.0
2022-06-02 12:10:00,109.43,109.52,109.36,109.47,5000.0,100.4036,100.4862,100.3394,100.4403,5000.0
2022-06-02 12:15:00,109.47,109.51,109.42,109.44,6876.0,100.4403,100.477,100.3944,100.4128,6876.0
2022-06-02 12:20:00,109.41,109.74,109.37,109.73,2700.0,100.3853,100.688,100.3486,100.6789,2700.0
2022-06-02 12:25:00,109.73,109.79,109.69,109.69,3296.0,100.6789,100.7339,100.6422,100.6422,3296.0
2022-06-02 12:30:00,109.72,109.72,109.55,109.61,6605.0,100.6697,100.6697,100.5137,100.5688,6605.0
2022-06-02 12:35:00,109.59,109.82,109.58,109.82,10511.0,100.5504,100.7614,100.5412,100.7614,10511.0
2022-06-02 12:40:00,109.8,109.92,109.61,109.61,8434.0,100.7431,100.8532,100.5688,100.5688,8434.0
2022-06-02 12:45:00,109.66,109.75,109.63,109.63,2936.0,100.6146,100.6972,100.5871,100.5871,2936.0
2022-06-02 12:50:00,109.69,109.82,109.66,109.79,2300.0,100.6422,100.7614,100.6146,100.7339,2300.0
2022-06-02 12:55:00,109.77,109.77,109.67,109.72,1500.0,100.7156,100.7156,100.6238,100.6697,1500.0
2022-06-02 13:00:00,109.73,109.79,109.63,109.79,6772.0,100.6789,100.7339,100.5871,100.7339,6772.0
2022-06-02 13:05:00,109.77,109.78,109.65,109.66,2859.0,100.7156,100.7247,100.6055,100.6146,2859.0
2022-06-02 13:10:00,109.66,109.69,109.35,109.52,15739.0,100.6146,100.6422,100.3302,100.4862,15739.0
2022-06-02 13:15:00,109.54,109.59,109.43,109.55,2600.0,100.5045,100.5504,100.4036,100.5137,2600.0
2022-06-02 13:20:00,109.61,109.73,109.58,109.68,8196.0,100.5688,100.6789,100.5412,100.633,8196.0
2022-06-02 13:25:00,109.69,109.78,109.49,109.64,4676.0,100.6422,100.7247,100.4587,100.5963,4676.0
2022-06-02 13:30:00,109.62,109.82,109.62,109.76,5121.0,100.5779,100.7614,100.5779,100.7064,5121.0
2022-06-02 13:35:00,109.78,109.88,109.68,109.88,12202.0,100.7247,100.8165,100.633,100.8165,12202.0
2022-06-02 13:40:00,109.88,109.9,109.73,109.84,5641.0,100.8165,100.8348,100.6789,100.7798,5641.0
2022-06-02 13:45:00,109.81,109.88,109.8,109.86,3667.0,100.7523,100.8165,100.7431,100.7981,3667.0
2022-06-02 13:50:00,109.88,110.15,109.88,110.15,16491.0,100.8165,101.0642,100.8165,101.0642,16491.0
2022-06-02 13:55:00,110.15,110.17,110.08,110.14,3909.0,101.0642,101.0826,101.0,101.055,3909.0
2022-06-02 14:00:00,110.14,110.36,110.11,110.35,6081.0,101.055,101.2569,101.0275,101.2477,6081.0
2022-06-02 14:05:00,110.37,110.54,110.32,110.36,13201.0,101.2661,101.4221,101.2202,101.2569,13201.0
2022-06-02 14:10:00,110.38,110.59,110.34,110.56,11114.0,101.2753,101.4679,101.2386,101.4404,11114.0
2022-06-02 14:15:00,110.53,110.54,110.45,110.51,4125.0,101.4129,101.4221,101.3395,101.3945,4125.0
2022-06-02 14:20:00,110.48,110.53,110.38,110.41,4563.0,101.367,101.4129,101.2753,101.3028,4563.0
2022-06-02 14:25:00,110.4,110.4,110.22,110.26,5286.0,101.2936,101.2936,101.1285,101.1652,5286.0
2022-06-02 14:30:00,110.24,110.41,110.24,110.41,3435.0,101.1468,101.3028,101.1468,101.3028,3435.0
2022-06-02 14:35:00,110.43,110.5,110.35,110.5,2984.0,101.3211,101.3854,101.2477,101.3854,2984.0
2022-06-02 14:40:00,110.47,110.52,110.39,110.48,5689.0,101.3578,101.4037,101.2844,101.367,5689.0
2022-06-02 14:45:00,110.53,110.55,110.41,110.41,5222.0,101.4129,101.4312,101.3028,101.3028,5222.0
2022-06-02 14:50:00,110.4,110.56,110.32,110.45,6703.0,101.2936,101.4404,101.2202,101.3395,6703.0
2022-06-02 14:55:00,110.43,110.45,110.18,110.2,7219.0,101.3211,101.3395,101.0918,101.1101,7219.0
2022-06-02 15:00:00,110.18,110.41,110.14,110.26,7942.0,101.0918,101.3028,101.055,101.1652,7942.0
2022-06-02 15:05:00,110.23,110.28,110.1,110.11,13484.0,101.1376,101.1835,101.0183,101.0275,13484.0
2022-06-02 15:10:00,110.1,110.25,110.09,110.25,8495.0,101.0183,101.156,101.0092,101.156,8495.0
2022-06-02 15:15:00,110.2,110.34,110.08,110.24,10098.0,101.1101,101.2386,101.0,101.1468,10098.0
2022-06-02 15:20:00,110.25,110.26,110.04,110.2,11356.0,101.156,101.1652,100.9633,101.1101,11356.0
2022-06-02 15:25:00,110.2,110.27,109.75,109.84,14079.0,101.1101,101.1743,100.6972,100.7798,14079.0
2022-06-02 15:30:00,109.82,110.08,109.82,110.04,13636.0,100.7614,101.0,100.7614,100.9633,13636.0
2022-06-02 15:35:00,110.04,110.24,109.94,109.97,9475.0,100.9633,101.1468,100.8715,100.8991,9475.0
2022-06-02 15:40:00,109.94,110.04,109.9,110.04,11214.0,100.8715,100.9633,100.8348,100.9633,11214.0
2022-06-02 15:45:00,110.01,110.09,109.91,109.94,17997.0,100.9358,101.0092,100.844,100.8715,17997.0
2022-06-02 15:50:00,109.97,110.44,109.96,110.38,37940.0,100.8991,101.3303,100.8899,101.2753,37940.0
2022-06-02 15:55:00,110.36,110.88,110.32,110.83,146392.0,101.2569,101.734,101.2202,101.6881,146392.0
2022-06-03 09:30:00,108.4,108.5,107.26,107.44,49569.0,99.4586,99.5503,98.4126,98.5778,49569.0
2022-06-03 09:35:00,107.38,107.64,107.0,107.64,30176.0,98.5227,98.7613,98.1741,98.7613,30176.0
2022-06-03 09:40:00,107.7,107.87,106.97,107.0,5657.0,98.8163,98.9723,98.1465,98.1741,5657.0
2022-06-03 09:45:00,106.92,107.93,106.92,107.85,11522.0,98.1007,99.0273,98.1007,98.9539,11522.0
2022-06-03 09:50:00,107.83,107.83,107.27,107.58,5005.0,98.9356,98.9356,98.4218,98.7062,5005.0
2022-06-03 09:55:00,107.65,108.15,107.6,107.98,2941.0,98.7704,99.2292,98.7246,99.0732,2941.0
2022-06-03 10:00:00,108.02,108.22,107.73,107.76,7809.0,99.1099,99.2934,98.8438,98.8714,7809.0
2022-06-03 10:05:00,107.79,108.09,107.59,108.09,6051.0,98.8989,99.1741,98.7154,99.1741,6051.0
2022-06-03 10:10:00,107.99,108.13,107.69,107.78,4102.0,99.0824,99.2108,98.8071,98.8897,4102.0
2022-06-03 10:15:00,107.95,108.24,107.94,108.11,4495.0,99.0457,99.3118,99.0365,99.1925,4495.0
2022-06-03 10:20:00,107.96,108.27,107.72,108.06,3837.0,99.0549,99.3393,98.8347,99.1466,3837.0
2022-06-03 10:25:00,107.99,107.99,107.49,107.53,8109.0,99.0824,99.0824,98.6236,98.6603,8109.0
2022-06-03 10:30:00,107.53,107.57,107.32,107.45,2423.0,98.6603,98.697,98.4677,98.5869,2423.0
2022-06-03 10:35:00,107.54,107.54,107.16,107.27,3067.0,98.6695,98.6695,98.3209,98.4218,3067.0
2022-06-03 10:40:00,107.29,107.47,107.17,107.47,2715.0,98.4401,98.6053,98.33,98.6053,2715.0
2022-06-03 10:45:00,107.43,107.67,107.36,107.61,3412.0,98.5686,98.7888,98.5044,98.7337,3412.0
2022-06-03 10:50:00,107.6,107.64,107.4,107.46,4400.0,98.7246,98.7613,98.5411,98.5961,4400.0
2022-06-03 10:55:00,107.43,107.57,107.35,107.43,5053.0,98.5686,98.697,98.4952,98.5686,5053.0
2022-06-03 11:00:00,107.33,107.41,106.97,107.14,6786.0,98.4768,98.5502,98.1465,98.3025,6786.0
2022-06-03 11:05:00,107.04,107.09,106.97,107.02,3425.0,98.2108,98.2566,98.1465,98.1924,3425.0
2022-06-03 11:10:00,106.99,107.03,106.79,106.94,6524.0,98.1649,98.2016,97.9814,98.119,6524.0
2022-06-03 11:15:00,107.02,107.11,106.97,107.08,2001.0,98.1924,98.275,98.1465,98.2475,2001.0
2022-06-03 11:20:00,107.07,107.15,107.0,107.02,5410.0,98.2383,98.3117,98.1741,98.1924,5410.0
2022-06-03 11:25:00,106.87,106.92,106.74,106.84,4186.0,98.0548,98.1007,97.9355,98.0273,4186.0
2022-06-03 11:30:00,106.88,107.16,106.88,107.14,4527.0,98.064,98.3209,98.064,98.3025,4527.0
2022-06-03 11:35:00,107.16,107.43,107.06,107.26,4408.0,98.3209,98.5686,98.2291,98.4126,4408.0
2022-06-03 11:40:00,107.27,107.3,107.12,107.3,3744.0,98.4218,98.4493,98.2842,98.4493,3744.0
2022-06-03 11:45:00,107.28,107.28,107.06,107.09,4509.0,98.431,98.431,98.2291,98.2566,4509.0
2022-06-03 11:50:00,107.01,107.09,106.85,106.98,4186.0,98.1832,98.2566,98.0364,98.1557,4186.0
2022-06-03 11:55:00,107.06,107.11,106.96,107.0,3401.0,98.2291,98.275,98.1374,98.1741,3401.0
2022-06-03 12:00:00,107.01,107.24,106.97,107.04,3821.0,98.1832,98.3943,98.1465,98.2108,3821.0
2022-06-03 12:05:00,107.06,107.12,106.73,106.76,2500.0,98.2291,98.2842,97.9263,97.9539,2500.0
2022-06-03 12:10:00,106.76,106.84,106.67,106.69,5258.0,97.9539,98.0273,97.8713,97.8896,5258.0
2022-06-03 12:15:00,106.69,106.93,106.68,106.7,6242.0,97.8896,98.1098,97.8804,97.8988,6242.0
2022-06-03 12:20:00,106.66,107.18,106.66,107.12,3901.0,97.8621,98.3392,97.8621,98.2842,3901.0
2022-06-03 12:25:00,107.11,107.11,106.83,106.93,5320.0,98.275,98.275,98.0181,98.1098,5320.0
2022-06-03 12:30:00,106.88,106.93,106.82,106.82,4116.0,98.064,98.1098,98.0089,98.0089,4116.0
2022-06-03 12:35:00,106.8,107.18,106.77,107.18,8644.0,97.9906,98.3392,97.963,98.3392,8644.0
2022-06-03 12:40:00,107.18,107.29,107.17,107.22,3307.0,98.3392,98.4401,98.33,98.3759,3307.0
2022-06-03 12:45:00,107.23,107.36,107.15,107.34,3654.0,98.3851,98.5044,98.3117,98.486,3654.0
2022-06-03 12:50:00,107.23,107.23,107.01,107.19,5538.0,98.3851,98.3851,98.1832,98.3484,5538.0
2022-06-03 12:55:00,107.2,107.39,107.2,107.25,3113.0,98.3576,98.5319,98.3576,98.4034,3113.0
2022-06-03 13:00:00,107.24,107.62,107.24,107.6,4437.0,98.3943,98.7429,98.3943,98.7246,4437.0
2022-06-03 13:05:00,107.55,107.63,107.39,107.54,6256.0,98.6787,98.7521,98.5319,98.6695,6256.0
2022-06-03 13:10:00,107.53,107.63,107.48,107.55,3017.0,98.6603,98.7521,98.6145,98.6787,3017.0
2022-06-03 13:15:00,107.48,107.58,107.34,107.34,10775.0,98.6145,98.7062,98.486,98.486,10775.0
2022-06-03 13:20:00,107.33,107.48,107.33,107.48,1824.0,98.4768,98.6145,98.4768,98.6145,1824.0
2022-06-03 13:25:00,107.49,107.49,107.27,107.4,2948.0,98.6236,98.6236,98.4218,98.5411,2948.0
2022-06-03 13:30:00,107.34,107.36,107.01,107.19,4552.0,98.486,98.5044,98.1832,98.3484,4552.0
2022-06-03 13:35:00,107.23,107.35,107.16,107.35,5271.0,98.3851,98.4952,98.3209,98.4952,5271.0
2022-06-03 13:40:00,107.33,107.33,107.04,107.17,4798.0,98.4768,98.4768,98.2108,98.33,4798.0
2022-06-03 13:45:00,107.11,107.17,107.02,107.02,4361.0,98.275,98.33,98.1924,98.1924,4361.0
2022-06-03 13:50:00,107.07,107.1,107.0,107.04,3767.0,98.2383,98.2658,98.1741,98.2108,3767.0
2022-06-03 13:55:00,106.95,107.06,106.94,107.02,2696.0,98.1282,98.2291,98.119,98.1924,2696.0
2022-06-03 14:00:00,107.02,107.09,106.92,107.05,2566.0,98.1924,98.2566,98.1007,98.2199,2566.0
2022-06-03 14:05:00,107.02,107.15,106.98,107.06,7650.0,98.1924,98.3117,98.1557,98.2291,7650.0
2022-06-03 14:10:00,107.11,107.25,107.05,107.25,3657.0,98.275,98.4034,98.2199,98.4034,3657.0
2022-06-03 14:15:00,107.23,107.32,107.14,107.32,3615.0,98.3851,98.4677,98.3025,98.4677,3615.0
2022-06-03 14:20:00,107.35,107.41,107.28,107.38,3930.0,98.4952,98.5502,98.431,98.5227,3930.0
2022-06-03 14:25:00,107.4,107.7,107.4,107.7,3198.0,98.5411,98.8163,98.5411,98.8163,3198.0
2022-06-03 14:30:00,107.67,107.67,107.49,107.52,3200.0,98.7888,98.7888,98.6236,98.6512,3200.0
2022-06-03 14:35:00,107.5,107.51,107.13,107.19,3350.0,98.6328,98.642,98.2933,98.3484,3350.0
2022-06-03 14:40:00,107.16,107.24,107.13,107.24,3100.0,98.3209,98.3943,98.2933,98.3943,3100.0
2022-06-03 14:45:00,107.23,107.24,107.03,107.15,4200.0,98.3851,98.3943,98.2016,98.3117,4200.0
2022-06-03 14:50:00,107.14,107.21,107.08,107.18,2984.0,98.3025,98.3667,98.2475,98.3392,2984.0
2022-06-03 14:55:00,107.14,107.25,107.08,107.15,4780.0,98.3025,98.4034,98.2475,98.3117,4780.0
2022-06-03 15:00:00,107.14,107.25,106.96,107.2,2855.0,98.3025,98.4034,98.1374,98.3576,2855.0
2022-06-03 15:05:00,107.16,107.16,106.76,106.84,7354.0,98.3209,98.3209,97.9539,98.0273,7354.0
2022-06-03 15:10:00,106.84,106.87,106.55,106.55,8219.0,98.0273,98.0548,97.7612,97.7612,8219.0
2022-06-03 15:15:00,106.54,106.71,106.5,106.67,4926.0,97.752,97.908,97.7153,97.8713,4926.0
2022-06-03 15:20:00,106.69,106.73,106.58,106.7,3452.0,97.8896,97.9263,97.7887,97.8988,3452.0
2022-06-03 15:25:00,106.7,107.03,106.69,107.03,16357.0,97.8988,98.2016,97.8896,98.2016,16357.0
2022-06-03 15:30:00,107.01,107.01,106.82,106.82,18202.0,98.1832,98.1832,98.0089,98.0089,18202.0
2022-06-03 15:35:00,106.83,106.98,106.78,106.87,18793.0,98.0181,98.1557,97.9722,98.0548,18793.0
2022-06-03 15:40:00,106.87,106.97,106.68,106.68,15359.0,98.0548,98.1465,97.8804,97.8804,15359.0
2022-06-03 15:45:00,106.68,106.82,106.5,106.73,13309.0,97.8804,98.0089,97.7153,97.9263,13309.0
2022-06-03 15:50:00,106.67,106.87,106.54,106.71,27079.0,97.8713,98.0548,97.752,97.908,27079.0
2022-06-03 15:55:00,106.77,106.95,106.69,106.71,76760.0,97.963,98.1282,97.8896,97.908,76760.0
2022-06-06 09:30:00,108.29,109.05,108.29,108.79,29091.0,99.3576,100.055,99.3576,99.8164,29091.0
2022-06-06 09:35:00,108.77,108.77,108.43,108.7,3523.0,99.7981,99.7981,99.4861,99.7338,3523.0
2022-06-06 09:40:00,108.68,109.16,108.54,109.16,5319.0,99.7155,100.1559,99.587,100.1559,5319.0
2022-06-06 09:45:00,108.99,109.17,108.31,108.52,5638.0,99.9999,100.1651,99.376,99.5687,5638.0
2022-06-06 09:50:00,108.56,108.58,108.07,108.17,6394.0,99.6054,99.6237,99.1558,99.2475,6394.0
2022-06-06 09:55:00,108.2,108.46,108.05,108.29,6357.0,99.2751,99.5136,99.1374,99.3576,6357.0
2022-06-06 10:00:00,108.27,108.7,108.27,108.43,12452.0,99.3393,99.7338,99.3393,99.4861,12452.0
2022-06-06 10:05:00,108.4,108.54,108.34,108.45,10407.0,99.4586,99.587,99.4035,99.5045,10407.0
2022-06-06 10:10:00,108.41,108.93,108.4,108.93,4010.0,99.4677,99.9449,99.4586,99.9449,4010.0
2022-06-06 10:15:00,109.0,109.04,108.55,108.6,6088.0,100.0091,100.0458,99.5962,99.6421,6088.0
2022-06-06 10:20:00,108.53,108.61,108.43,108.52,2997.0,99.5779,99.6513,99.4861,99.5687,2997.0
2022-06-06 10:25:00,108.46,108.69,108.43,108.56,3520.0,99.5136,99.7247,99.4861,99.6054,3520.0
2022-06-06 10:30:00,108.5,108.77,108.5,108.53,3501.0,99.5503,99.7981,99.5503,99.5779,3501.0
2022-06-06 10:35:00,108.57,108.57,108.48,108.49,2227.0,99.6146,99.6146,99.532,99.5412,2227.0
2022-06-06 10:40:00,108.5,108.62,108.25,108.37,2913.0,99.5503,99.6604,99.3209,99.431,2913.0
2022-06-06 10:45:00,108.47,108.47,108.35,108.42,2256.0,99.5228,99.5228,99.4127,99.4769,2256.0
2022-06-06 10:50:00,108.44,108.5,108.13,108.16,3342.0,99.4953,99.5503,99.2108,99.2384,3342.0
2022-06-06 10:55:00,108.18,108.23,108.14,108.23,2469.0,99.2567,99.3026,99.22,99.3026,2469.0
2022-06-06 11:00:00,108.29,108.38,108.23,108.36,2298.0,99.3576,99.4402,99.3026,99.4219,2298.0
2022-06-06 11:05:00,108.37,108.39,107.94,107.99,2309.0,99.431,99.4494,99.0365,99.0824,2309.0
2022-06-06 11:10:00,107.84,107.88,107.58,107.68,2440.0,98.9448,98.9815,98.7062,98.798,2440.0
2022-06-06 11:15:00,107.62,107.63,107.19,107.25,6470.0,98.7429,98.7521,98.3484,98.4034,6470.0
2022-06-06 11:20:00,107.22,107.39,107.22,107.33,1600.0,98.3759,98.5319,98.3759,98.4768,1600.0
2022-06-06 11:25:00,107.21,107.38,107.21,107.35,2068.0,98.3667,98.5227,98.3667,98.4952,2068.0
2022-06-06 11:30:00,107.41,107.41,107.12,107.12,5599.0,98.5502,98.5502,98.2842,98.2842,5599.0
2022-06-06 11:35:00,107.13,107.23,107.0,107.16,3169.0,98.2933,98.3851,98.1741,98.3209,3169.0
2022-06-06 11:40:00,107.16,107.37,107.16,107.37,2677.0,98.3209,98.5135,98.3209,98.5135,2677.0
2022-06-06 11:45:00,107.46,107.66,107.46,107.51,12360.0,98.5961,98.7796,98.5961,98.642,12360.0
2022-06-06 11:50:00,107.41,107.55,107.41,107.45,2334.0,98.5502,98.6787,98.5502,98.5869,2334.0
2022-06-06 11:55:00,107.53,107.58,107.47,107.55,1200.0,98.6603,98.7062,98.6053,98.6787,1200.0
2022-06-06 12:00:00,107.53,107.54,106.91,106.94,3025.0,98.6603,98.6695,98.0915,98.119,3025.0
2022-06-06 12:05:00,106.94,106.95,106.79,106.8,2401.0,98.119,98.1282,97.9814,97.9906,2401.0
2022-06-06 12:10:00,106.76,106.76,106.5,106.52,3398.0,97.9539,97.9539,97.7153,97.7336,3398.0
2022-06-06 12:15:00,106.49,106.68,106.49,106.67,2900.0,97.7061,97.8804,97.7061,97.8713,2900.0
2022-06-06 12:20:00,106.56,106.7,106.55,106.55,1124.0,97.7703,97.8988,97.7612,97.7612,1124.0
2022-06-06 12:25:00,106.46,106.51,106.15,106.19,4679.0,97.6786,97.7245,97.3942,97.4309,4679.0
2022-06-06 12:30:00,106.18,106.36,105.98,106.36,5091.0,97.4217,97.5868,97.2382,97.5868,5091.0
2022-06-06 12:35:00,106.38,106.66,106.38,106.66,2706.0,97.6052,97.8621,97.6052,97.8621,2706.0
2022-06-06 12:40:00,106.71,106.71,106.55,106.64,2723.0,97.908,97.908,97.7612,97.8437,2723.0
2022-06-06 12:45:00,106.69,106.8,106.67,106.71,1726.0,97.8896,97.9906,97.8713,97.908,1726.0
2022-06-06 12:50:00,106.71,106.74,106.6,106.74,4199.0,97.908,97.9355,97.807,97.9355,4199.0
2022-06-06 12:55:00,106.74,106.8,106.59,106.72,1200.0,97.9355,97.9906,97.7979,97.9172,1200.0
2022-06-06 13:00:00,106.61,106.74,106.6,106.63,1400.0,97.8162,97.9355,97.807,97.8346,1400.0
2022-06-06 13:05:00,106.68,106.76,106.67,106.75,950.0,97.8804,97.9539,97.8713,97.9447,950.0
2022-06-06 13:10:00,106.69,106.69,106.44,106.5,2615.0,97.8896,97.8896,97.6602,97.7153,2615.0
2022-06-06 13:15:00,106.52,106.56,106.25,106.41,2774.0,97.7336,97.7703,97.4859,97.6327,2774.0
2022-06-06 13:20:00,106.31,106.6,106.21,106.52,4618.0,97.541,97.807,97.4492,97.7336,4618.0
2022-06-06 13:25:00,106.49,106.61,106.45,106.58,2722.0,97.7061,97.8162,97.6694,97.7887,2722.0
2022-06-06 13:30:00,106.55,106.75,106.54,106.62,3182.0,97.7612,97.9447,97.752,97.8254,3182.0
2022-06-06 13:35:00,106.65,106.97,106.63,106.91,4152.0,97.8529,98.1465,97.8346,98.0915,4152.0
2022-06-06 13:40:00,106.97,107.07,106.97,107.0,2247.0,98.1465,98.2383,98.1465,98.1741,2247.0
2022-06-06 13:45:00,106.98,107.02,106.87,106.96,2322.0,98.1557,98.1924,98.0548,98.1374,2322.0
2022-06-06 13:50:00,107.04,107.19,107.03,107.1,4381.0,98.2108,98.3484,98.2016,98.2658,4381.0
2022-06-06 13:55:00,107.18,107.26,107.17,107.22,2080.0,98.3392,98.4126,98.33,98.3759,2080.0
2022-06-06 14:00:00,107.26,107.27,107.14,107.18,3500.0,98.4126,98.4218,98.3025,98.3392,3500.0
2022-06-06 14:05:00,107.14,107.17,106.97,107.06,2900.0,98.3025,98.33,98.1465,98.2291,2900.0
2022-06-06 14:10:00,107.06,107.06,106.88,106.88,2021.0,98.2291,98.2291,98.064,98.064,2021.0
2022-06-06 14:15:00,106.76,106.9,106.74,106.81,3125.0,97.9539,98.0823,97.9355,97.9997,3125.0
2022-06-06 14:20:00,106.8,106.8,106.45,106.55,3200.0,97.9906,97.9906,97.6694,97.7612,3200.0
2022-06-06 14:25:00,106.48,106.48,106.32,106.36,3550.0,97.6969,97.6969,97.5501,97.5868,3550.0
2022-06-06 14:30:00,106.33,106.44,106.29,106.32,2576.0,97.5593,97.6602,97.5226,97.5501,2576.0
2022-06-06 14:35:00,106.33,106.36,106.15,106.15,2334.0,97.5593,97.5868,97.3942,97.3942,2334.0
2022-06-06 14:40:00,106.26,106.3,106.16,106.26,1990.0,97.4951,97.5318,97.4033,97.4951,1990.0
2022-06-06 14:45:00,106.26,106.46,106.22,106.37,2790.0,97.4951,97.6786,97.4584,97.596,2790.0
2022-06-06 14:50:00,106.32,106.32,105.99,106.32,3412.0,97.5501,97.5501,97.2474,97.5501,3412.0
2022-06-06 14:55:00,106.34,106.45,106.24,106.32,2496.0,97.5685,97.6694,97.4767,97.5501,2496.0
2022-06-06 15:00:00,106.26,106.42,106.14,106.31,3300.0,97.4951,97.6419,97.385,97.541,3300.0
2022-06-06 15:05:00,106.31,106.32,106.15,106.2,3278.0,97.541,97.5501,97.3942,97.44,3278.0
2022-06-06 15:10:00,106.16,106.3,106.12,106.24,3149.0,97.4033,97.5318,97.3666,97.4767,3149.0
2022-06-06 15:15:00,106.25,106.33,106.08,106.08,2427.0,97.4859,97.5593,97.3299,97.3299,2427.0
2022-06-06 15:20:00,105.99,106.17,105.89,106.16,5277.0,97.2474,97.4125,97.1556,97.4033,5277.0
2022-06-06 15:25:00,106.2,106.23,106.09,106.19,3288.0,97.44,97.4676,97.3391,97.4309,3288.0
2022-06-06 15:30:00,106.17,106.31,106.14,106.21,8400.0,97.4125,97.541,97.385,97.4492,8400.0
2022-06-06 15:35:00,106.22,106.29,106.04,106.16,9361.0,97.4584,97.5226,97.2932,97.4033,9361.0
2022-06-06 15:40:00,106.14,106.52,106.11,106.52,12212.0,97.385,97.7336,97.3575,97.7336,12212.0
2022-06-06 15:45:00,106.52,106.64,106.4,106.54,27576.0,97.7336,97.8437,97.6235,97.752,27576.0
2022-06-06 15:50:00,106.54,106.83,106.54,106.75,21573.0,97.752,98.0181,97.752,97.9447,21573.0
2022-06-06 15:55:00,106.72,106.9,106.66,106.81,72940.0,97.9172,98.0823,97.8621,97.9997,72940.0
2022-06-07 09:30:00,106.06,106.06,105.21,105.84,25547.0,97.3116,97.3116,96.5317,97.1097,25547.0
2022-06-07 09:35:00,106.09,106.57,105.82,105.97,16628.0,97.3391,97.7795,97.0914,97.229,16628.0
2022-06-07 09:40:00,106.02,106.39,105.97,106.07,4948.0,97.2749,97.6144,97.229,97.3208,4948.0
2022-06-07 09:45:00,105.95,106.51,105.94,106.51,5469.0,97.2107,97.7245,97.2015,97.7245,5469.0
2022-06-07 09:50:00,106.6,107.12,106.58,106.92,7190.0,97.807,98.2842,97.7887,98.1007,7190.0
2022-06-07 09:55:00,106.92,106.95,106.48,106.57,4698.0,98.1007,98.1282,97.6969,97.7795,4698.0
2022-06-07 10:00:00,106.52,106.71,106.48,106.65,5377.0,97.7336,97.908,97.6969,97.8529,5377.0
2022-06-07 10:05:00,106.66,106.75,106.17,106.37,5591.0,97.8621,97.9447,97.4125,97.596,5591.0
2022-06-07 10:10:00,106.34,106.6,106.31,106.54,2435.0,97.5685,97.807,97.541,97.752,2435.0
2022-06-07 10:15:00,106.66,106.72,106.32,106.41,3634.0,97.8621,97.9172,97.5501,97.6327,3634.0
2022-06-07 10:20:00,106.4,106.83,106.35,106.73,4000.0,97.6235,98.0181,97.5777,97.9263,4000.0
2022-06-07 10:25:00,106.6,107.13,106.52,107.12,3400.0,97.807,98.2933,97.7336,98.2842,3400.0
2022-06-07 10:30:00,107.05,107.56,106.94,107.56,6347.0,98.2199,98.6879,98.119,98.6879,6347.0
2022-06-07 10:35:00,107.48,107.84,107.48,107.84,5506.0,98.6145,98.9448,98.6145,98.9448,5506.0
2022-06-07 10:40:00,107.83,108.05,107.74,107.83,8270.0,98.9356,99.1374,98.853,98.9356,8270.0
2022-06-07 10:45:00,107.87,108.19,107.87,108.12,2540.0,98.9723,99.2659,98.9723,99.2017,2540.0
2022-06-07 10:50:00,108.11,108.15,107.9,107.9,7374.0,99.1925,99.2292,98.9998,98.9998,7374.0
2022-06-07 10:55:00,107.89,107.93,107.75,107.76,4233.0,98.9906,99.0273,98.8622,98.8714,4233.0
2022-06-07 11:00:00,107.81,107.98,107.81,107.89,8016.0,98.9172,99.0732,98.9172,98.9906,8016.0
2022-06-07 11:05:00,107.86,107.88,107.7,107.86,1900.0,98.9631,98.9815,98.8163,98.9631,1900.0
2022-06-07 11:10:00,107.89,107.98,107.82,107.89,3713.0,98.9906,99.0732,98.9264,98.9906,3713.0
2022-06-07 11:15:00,107.91,107.96,107.7,107.77,2765.0,99.009,99.0549,98.8163,98.8805,2765.0
2022-06-07 11:20:00,107.81,107.84,107.56,107.56,3604.0,98.9172,98.9448,98.6879,98.6879,3604.0
2022-06-07 11:25:00,107.55,107.71,107.38,107.44,3972.0,98.6787,98.8255,98.5227,98.5778,3972.0
2022-06-07 11:30:00,107.38,107.52,107.25,107.52,3805.0,98.5227,98.6512,98.4034,98.6512,3805.0
2022-06-07 11:35:00,107.54,107.6,107.44,107.56,3372.0,98.6695,98.7246,98.5778,98.6879,3372.0
2022-06-07 11:40:00,107.6,107.6,107.43,107.47,3122.0,98.7246,98.7246,98.5686,98.6053,3122.0
2022-06-07 11:45:00,107.39,107.57,107.22,107.23,3835.0,98.5319,98.697,98.3759,98.3851,3835.0
2022-06-07 11:50:00,107.21,107.55,107.21,107.5,3476.0,98.3667,98.6787,98.3667,98.6328,3476.0
2022-06-07 11:55:00,107.5,107.76,107.49,107.71,3794.0,98.6328,98.8714,98.6236,98.8255,3794.0
2022-06-07 12:00:00,107.8,107.83,107.7,107.73,2082.0,98.9081,98.9356,98.8163,98.8438,2082.0
2022-06-07 12:05:00,107.7,107.75,107.59,107.73,1752.0,98.8163,98.8622,98.7154,98.8438,1752.0
2022-06-07 12:10:00,107.67,107.79,107.67,107.76,1525.0,98.7888,98.8989,98.7888,98.8714,1525.0
2022-06-07 12:15:00,107.74,107.77,107.47,107.63,2804.0,98.853,98.8805,98.6053,98.7521,2804.0
2022-06-07 12:20:00,107.63,107.75,107.59,107.71,2436.0,98.7521,98.8622,98.7154,98.8255,2436.0
2022-06-07 12:25:00,107.73,107.86,107.71,107.79,3252.0,98.8438,98.9631,98.8255,98.8989,3252.0
2022-06-07 12:30:00,107.79,107.93,107.63,107.89,3206.0,98.8989,99.0273,98.7521,98.9906,3206.0
2022-06-07 12:35:00,107.84,107.95,107.8,107.85,1955.0,98.9448,99.0457,98.9081,98.9539,1955.0
2022-06-07 12:40:00,107.85,108.01,107.84,107.86,4327.0,98.9539,99.1007,98.9448,98.9631,4327.0
2022-06-07 12:45:00,107.9,107.9,107.83,107.83,1052.0,98.9998,98.9998,98.9356,98.9356,1052.0
2022-06-07 12:50:00,107.79,107.87,107.67,107.86,3181.0,98.8989,98.9723,98.7888,98.9631,3181.0
2022-06-07 12:55:00,107.91,107.91,107.73,107.8,4536.0,99.009,99.009,98.8438,98.9081,4536.0
2022-06-07 13:00:00,107.81,108.0,107.81,108.0,2466.0,98.9172,99.0916,98.9172,99.0916,2466.0
2022-06-07 13:05:00,108.04,108.22,107.93,108.22,3549.0,99.1283,99.2934,99.0273,99.2934,3549.0
2022-06-07 13:10:00,108.2,108.38,108.19,108.38,2360.0,99.2751,99.4402,99.2659,99.4402,2360.0
2022-06-07 13:15:00,108.34,108.43,108.29,108.37,3332.0,99.4035,99.4861,99.3576,99.431,3332.0
2022-06-07 13:20:00,108.34,108.43,108.29,108.3,3796.0,99.4035,99.4861,99.3576,99.3668,3796.0
2022-06-07 13:25:00,108.3,108.32,108.27,108.32,3304.0,99.3668,99.3852,99.3393,99.3852,3304.0
2022-06-07 13:30:00,108.34,108.49,108.24,108.4,5327.0,99.4035,99.5412,99.3118,99.4586,5327.0
2022-06-07 13:35:00,108.44,108.53,108.36,108.45,2629.0,99.4953,99.5779,99.4219,99.5045,2629.0
2022-06-07 13:40:00,108.42,108.42,108.27,108.29,2022.0,99.4769,99.4769,99.3393,99.3576,2022.0
2022-06-07 13:45:00,108.31,108.43,108.3,108.36,3117.0,99.376,99.4861,99.3668,99.4219,3117.0
2022-06-07 13:50:00,108.36,108.51,108.36,108.42,4337.0,99.4219,99.5595,99.4219,99.4769,4337.0
2022-06-07 13:55:00,108.39,108.42,108.33,108.33,2748.0,99.4494,99.4769,99.3943,99.3943,2748.0
2022-06-07 14:00:00,108.35,108.4,108.26,108.37,3790.0,99.4127,99.4586,99.3301,99.431,3790.0
2022-06-07 14:05:00,108.42,108.55,108.33,108.52,3169.0,99.4769,99.5962,99.3943,99.5687,3169.0
2022-06-07 14:10:00,108.58,108.69,108.58,108.68,1550.0,99.6237,99.7247,99.6237,99.7155,1550.0
2022-06-07 14:15:00,108.7,108.72,108.51,108.52,1900.0,99.7338,99.7522,99.5595,99.5687,1900.0
2022-06-07 14:20:00,108.45,108.59,108.45,108.58,4918.0,99.5045,99.6329,99.5045,99.6237,4918.0
2022-06-07 14:25:00,108.53,108.59,108.47,108.54,6184.0,99.5779,99.6329,99.5228,99.587,6184.0
2022-06-07 14:30:00,108.52,108.63,108.51,108.58,4530.0,99.5687,99.6696,99.5595,99.6237,4530.0
2022-06-07 14:35:00,108.59,108.62,108.48,108.56,3563.0,99.6329,99.6604,99.532,99.6054,3563.0
2022-06-07 14:40:00,108.57,108.65,108.29,108.3,5837.0,99.6146,99.688,99.3576,99.3668,5837.0
2022-06-07 14:45:00,108.36,108.46,108.21,108.24,4167.0,99.4219,99.5136,99.2842,99.3118,4167.0
2022-06-07 14:50:00,108.23,108.37,108.19,108.33,4044.0,99.3026,99.431,99.2659,99.3943,4044.0
2022-06-07 14:55:00,108.31,108.34,108.21,108.3,2350.0,99.376,99.4035,99.2842,99.3668,2350.0
2022-06-07 15:00:00,108.31,108.43,108.27,108.39,3600.0,99.376,99.4861,99.3393,99.4494,3600.0
2022-06-07 15:05:00,108.42,108.52,108.4,108.48,4300.0,99.4769,99.5687,99.4586,99.532,4300.0
2022-06-07 15:10:00,108.5,108.57,108.36,108.4,4193.0,99.5503,99.6146,99.4219,99.4586,4193.0
2022-06-07 15:15:00,108.44,108.56,108.43,108.53,3368.0,99.4953,99.6054,99.4861,99.5779,3368.0
2022-06-07 15:20:00,108.53,108.59,108.43,108.46,3200.0,99.5779,99.6329,99.4861,99.5136,3200.0
2022-06-07 15:25:00,108.48,108.5,108.41,108.47,3002.0,99.532,99.5503,99.4677,99.5228,3002.0
2022-06-07 15:30:00,108.42,108.59,108.39,108.54,8374.0,99.4769,99.6329,99.4494,99.587,8374.0
2022-06-07 15:35:00,108.6,108.73,108.59,108.7,6150.0,99.6421,99.7614,99.6329,99.7338,6150.0
2022-06-07 15:40:00,108.7,108.7,108.43,108.44,9775.0,99.7338,99.7338,99.4861,99.4953,9775.0
2022-06-07 15:45:00,108.47,108.61,108.43,108.6,11778.0,99.5228,99.6513,99.4861,99.6421,11778.0
2022-06-07 15:50:00,108.57,108.94,108.51,108.85,24164.0,99.6146,99.954,99.5595,99.8715,24164.0
2022-06-07 15:55:00,108.83,108.83,108.57,108.62,54172.0,99.8531,99.8531,99.6146,99.6604,54172.0
2022-06-08 09:30:00,108.34,108.34,106.84,107.24,25897.0,99.4035,99.4035,98.0273,98.3943,25897.0
2022-06-08 09:35:00,107.18,107.7,107.14,107.58,9621.0,98.3392,98.8163,98.3025,98.7062,9621.0
2022-06-08 09:40:00,107.48,108.04,107.39,107.84,9333.0,98.6145,99.1283,98.5319,98.9448,9333.0
2022-06-08 09:45:00,108.0,108.74,108.0,108.66,5534.0,99.0916,99.7705,99.0916,99.6971,5534.0
2022-06-08 09:50:00,108.58,108.69,108.32,108.69,6878.0,99.6237,99.7247,99.3852,99.7247,6878.0
2022-06-08 09:55:00,108.65,109.11,108.65,109.05,8740.0,99.688,100.11,99.688,100.055,8740.0
2022-06-08 10:00:00,109.01,109.08,108.68,108.91,9567.0,100.0183,100.0825,99.7155,99.9265,9567.0
2022-06-08 10:05:00,108.86,108.93,108.58,108.7,4273.0,99.8806,99.9449,99.6237,99.7338,4273.0
2022-06-08 10:10:00,108.64,108.68,108.05,108.05,4646.0,99.6788,99.7155,99.1374,99.1374,4646.0
2022-06-08 10:15:00,108.02,108.09,107.94,107.94,4872.0,99.1099,99.1741,99.0365,99.0365,4872.0
2022-06-08 10:20:00,108.04,108.18,107.97,108.01,4020.0,99.1283,99.2567,99.064,99.1007,4020.0
2022-06-08 10:25:00,108.04,108.24,107.9,107.9,6500.0,99.1283,99.3118,98.9998,98.9998,6500.0
2022-06-08 10:30:00,107.94,108.35,107.92,108.35,2796.0,99.0365,99.4127,99.0182,99.4127,2796.0
2022-06-08 10:35:00,108.29,108.43,108.17,108.21,2932.0,99.3576,99.4861,99.2475,99.2842,2932.0
2022-06-08 10:40:00,108.29,108.48,108.0,108.15,3503.0,99.3576,99.532,99.0916,99.2292,3503.0
2022-06-08 10:45:00,108.27,108.39,108.21,108.21,3500.0,99.3393,99.4494,99.2842,99.2842,3500.0
2022-06-08 10:50:00,108.27,108.31,108.16,108.27,1800.0,99.3393,99.376,99.2384,99.3393,1800.0
2022-06-08 10:55:00,108.27,108.28,107.99,108.12,5180.0,99.3393,99.3485,99.0824,99.2017,5180.0
2022-06-08 11:00:00,108.13,108.2,107.94,108.09,9129.0,99.2108,99.2751,99.0365,99.1741,9129.0
2022-06-08 11:05:00,108.15,108.15,107.92,108.0,4331.0,99.2292,99.2292,99.0182,99.0916,4331.0
2022-06-08 11:10:00,108.01,108.27,108.01,108.22,2844.0,99.1007,99.3393,99.1007,99.2934,2844.0
2022-06-08 11:15:00,108.32,108.49,108.17,108.43,7197.0,99.3852,99.5412,99.2475,99.4861,7197.0
2022-06-08 11:20:00,108.34,108.41,108.14,108.18,4639.0,99.4035,99.4677,99.22,99.2567,4639.0
2022-06-08 11:25:00,108.18,108.29,108.17,108.2,5340.0,99.2567,99.3576,99.2475,99.2751,5340.0
2022-06-08 11:30:00,108.2,108.38,108.18,108.2,6237.0,99.2751,99.4402,99.2567,99.2751,6237.0
2022-06-08 11:35:00,108.29,108.43,108.25,108.42,6027.0,99.3576,99.4861,99.3209,99.4769,6027.0
2022-06-08 11:40:00,108.48,108.56,108.28,108.28,2400.0,99.532,99.6054,99.3485,99.3485,2400.0
2022-06-08 11:45:00,108.37,108.37,108.19,108.2,1402.0,99.431,99.431,99.2659,99.2751,1402.0
2022-06-08 11:50:00,108.23,108.23,108.13,108.13,2150.0,99.3026,99.3026,99.2108,99.2108,2150.0
2022-06-08 11:55:00,108.09,108.14,107.96,107.96,3300.0,99.1741,99.22,99.0549,99.0549,3300.0
2022-06-08 12:00:00,107.94,108.16,107.91,108.06,2436.0,99.0365,99.2384,99.009,99.1466,2436.0
2022-06-08 12:05:00,108.02,108.02,107.83,107.92,2843.0,99.1099,99.1099,98.9356,99.0182,2843.0
2022-06-08 12:10:00,107.94,107.94,107.79,107.81,1691.0,99.0365,99.0365,98.8989,98.9172,1691.0
2022-06-08 12:15:00,107.81,107.81,107.52,107.63,4356.0,98.9172,98.9172,98.6512,98.7521,4356.0
2022-06-08 12:20:00,107.66,107.66,107.22,107.22,2500.0,98.7796,98.7796,98.3759,98.3759,2500.0
2022-06-08 12:25:00,107.3,107.31,107.14,107.22,5723.0,98.4493,98.4585,98.3025,98.3759,5723.0
2022-06-08 12:30:00,107.2,107.2,106.95,107.02,3704.0,98.3576,98.3576,98.1282,98.1924,3704.0
2022-06-08 12:35:00,107.0,107.02,106.74,106.74,6056.0,98.1741,98.1924,97.9355,97.9355,6056.0
2022-06-08 12:40:00,106.74,106.85,106.47,106.51,4233.0,97.9355,98.0364,97.6878,97.7245,4233.0
2022-06-08 12:45:00,106.52,106.62,106.46,106.62,3216.0,97.7336,97.8254,97.6786,97.8254,3216.0
2022-06-08 12:50:00,106.58,106.58,106.49,106.49,2100.0,97.7887,97.7887,97.7061,97.7061,2100.0
2022-06-08 12:55:00,106.52,106.64,106.44,106.64,3762.0,97.7336,97.8437,97.6602,97.8437,3762.0
2022-06-08 13:00:00,106.57,106.64,106.42,106.58,1487.0,97.7795,97.8437,97.6419,97.7887,1487.0
2022-06-08 13:05:00,106.55,106.65,106.53,106.64,1400.0,97.7612,97.8529,97.7428,97.8437,1400.0
2022-06-08 13:10:00,106.62,106.69,106.44,106.44,2200.0,97.8254,97.8896,97.6602,97.6602,2200.0
2022-06-08 13:15:00,106.46,106.68,106.4,106.67,3268.0,97.6786,97.8804,97.6235,97.8713,3268.0
2022-06-08 13:20:00,106.68,106.73,106.6,106.68,1800.0,97.8804,97.9263,97.807,97.8804,1800.0
2022-06-08 13:25:00,106.74,106.85,106.68,106.7,2858.0,97.9355,98.0364,97.8804,97.8988,2858.0
2022-06-08 13:30:00,106.66,106.74,106.51,106.61,4711.0,97.8621,97.9355,97.7245,97.8162,4711.0
2022-06-08 13:35:00,106.56,106.56,106.22,106.33,8584.0,97.7703,97.7703,97.4584,97.5593,8584.0
2022-06-08 13:40:00,106.33,106.52,106.26,106.52,2390.0,97.5593,97.7336,97.4951,97.7336,2390.0
2022-06-08 13:45:00,106.52,106.65,106.46,106.62,3407.0,97.7336,97.8529,97.6786,97.8254,3407.0
2022-06-08 13:50:00,106.58,106.66,106.45,106.61,1875.0,97.7887,97.8621,97.6694,97.8162,1875.0
2022-06-08 13:55:00,106.58,106.69,106.55,106.59,2555.0,97.7887,97.8896,97.7612,97.7979,2555.0
2022-06-08 14:00:00,106.61,106.82,106.6,106.78,3000.0,97.8162,98.0089,97.807,97.9722,3000.0
2022-06-08 14:05:00,106.74,106.86,106.7,106.77,1400.0,97.9355,98.0456,97.8988,97.963,1400.0
2022-06-08 14:10:00,106.74,106.83,106.7,106.7,1800.0,97.9355,98.0181,97.8988,97.8988,1800.0
2022-06-08 14:15:00,106.75,106.75,106.52,106.52,2000.0,97.9447,97.9447,97.7336,97.7336,2000.0
2022-06-08 14:20:00,106.58,106.7,106.51,106.66,3400.0,97.7887,97.8988,97.7245,97.8621,3400.0
2022-06-08 14:25:00,106.61,106.62,106.3,106.39,3148.0,97.8162,97.8254,97.5318,97.6144,3148.0
2022-06-08 14:30:00,106.42,106.48,106.12,106.15,7104.0,97.6419,97.6969,97.3666,97.3942,7104.0
2022-06-08 14:35:00,106.15,106.22,106.06,106.15,5160.0,97.3942,97.4584,97.3116,97.3942,5160.0
2022-06-08 14:40:00,106.16,106.41,106.13,106.36,4083.0,97.4033,97.6327,97.3758,97.5868,4083.0
2022-06-08 14:45:00,106.45,106.47,106.31,106.34,2560.0,97.6694,97.6878,97.541,97.5685,2560.0
2022-06-08 14:50:00,106.33,106.4,106.29,106.31,3774.0,97.5593,97.6235,97.5226,97.541,3774.0
2022-06-08 14:55:00,106.28,106.39,106.27,106.39,2710.0,97.5134,97.6144,97.5043,97.6144,2710.0
2022-06-08 15:00:00,106.3,106.32,106.17,106.32,2975.0,97.5318,97.5501,97.4125,97.5501,2975.0
2022-06-08 15:05:00,106.21,106.21,105.98,106.15,6197.0,97.4492,97.4492,97.2382,97.3942,6197.0
2022-06-08 15:10:00,106.05,106.34,106.05,106.24,5462.0,97.3024,97.5685,97.3024,97.4767,5462.0
2022-06-08 15:15:00,106.26,106.32,106.15,106.32,5332.0,97.4951,97.5501,97.3942,97.5501,5332.0
2022-06-08 15:20:00,106.32,106.59,106.32,106.58,7615.0,97.5501,97.7979,97.5501,97.7887,7615.0
2022-06-08 15:25:00,106.58,106.68,106.52,106.54,9180.0,97.7887,97.8804,97.7336,97.752,9180.0
2022-06-08 15:30:00,106.57,106.77,106.51,106.74,10667.0,97.7795,97.963,97.7245,97.9355,10667.0
2022-06-08 15:35:00,106.73,106.84,106.67,106.7,7781.0,97.9263,98.0273,97.8713,97.8988,7781.0
2022-06-08 15:40:00,106.68,106.68,106.55,106.62,12165.0,97.8804,97.8804,97.7612,97.8254,12165.0
2022-06-08 15:45:00,106.62,106.63,106.41,106.51,12202.0,97.8254,97.8346,97.6327,97.7245,12202.0
2022-06-08 15:50:00,106.53,106.66,106.37,106.39,24770.0,97.7428,97.8621,97.596,97.6144,24770.0
2022-06-08 15:55:00,106.45,106.72,106.45,106.67,86275.0,97.6694,97.9172,97.6694,97.8713,86275.0
2022-06-09 09:30:00,105.42,106.44,105.42,106.44,22465.0,96.7244,97.6602,96.7244,97.6602,22465.0
2022-06-09 09:35:00,106.5,106.54,106.23,106.3,2028.0,97.7153,97.752,97.4676,97.5318,2028.0
2022-06-09 09:40:00,106.1,106.28,105.79,106.25,4653.0,97.3483,97.5134,97.0639,97.4859,4653.0
2022-06-09 09:45:00,106.32,106.57,105.96,106.47,8826.0,97.5501,97.7795,97.2198,97.6878,8826.0
2022-06-09 09:50:00,106.51,106.58,106.22,106.22,3275.0,97.7245,97.7887,97.4584,97.4584,3275.0
2022-06-09 09:55:00,106.16,106.24,105.94,106.2,3729.0,97.4033,97.4767,97.2015,97.44,3729.0
2022-06-09 10:00:00,106.16,106.16,105.85,105.88,4143.0,97.4033,97.4033,97.1189,97.1464,4143.0
2022-06-09 10:05:00,105.85,105.86,105.51,105.51,5389.0,97.1189,97.1281,96.807,96.807,5389.0
2022-06-09 10:10:00,105.5,105.73,105.48,105.73,3568.0,96.7978,97.0088,96.7794,97.0088,3568.0
2022-06-09 10:15:00,105.7,106.04,105.7,105.88,10963.0,96.9813,97.2932,96.9813,97.1464,10963.0
2022-06-09 10:20:00,105.91,106.34,105.9,106.34,13072.0,97.174,97.5685,97.1648,97.5685,13072.0
2022-06-09 10:25:00,106.34,106.72,106.31,106.57,11079.0,97.5685,97.9172,97.541,97.7795,11079.0
2022-06-09 10:30:00,106.67,106.88,106.6,106.71,7414.0,97.8713,98.064,97.807,97.908,7414.0
2022-06-09 10:35:00,106.63,106.82,106.55,106.73,8650.0,97.8346,98.0089,97.7612,97.9263,8650.0
2022-06-09 10:40:00,106.72,106.72,106.4,106.53,3827.0,97.9172,97.9172,97.6235,97.7428,3827.0
2022-06-09 10:45:00,106.54,106.54,106.19,106.41,3112.0,97.752,97.752,97.4309,97.6327,3112.0
2022-06-09 10:50:00,106.34,106.34,105.8,105.82,2519.0,97.5685,97.5685,97.073,97.0914,2519.0
2022-06-09 10:55:00,105.77,106.21,105.74,106.13,4201.0,97.0455,97.4492,97.018,97.3758,4201.0
2022-06-09 11:00:00,106.09,106.16,105.73,105.73,2828.0,97.3391,97.4033,97.0088,97.0088,2828.0
2022-06-09 11:05:00,105.82,105.88,105.58,105.88,2688.0,97.0914,97.1464,96.8712,97.1464,2688.0
2022-06-09 11:10:00,105.89,106.06,105.87,105.89,3162.0,97.1556,97.3116,97.1373,97.1556,3162.0
2022-06-09 11:15:00,105.91,105.97,105.82,105.88,6484.0,97.174,97.229,97.0914,97.1464,6484.0
2022-06-09 11:20:00,105.83,106.11,105.83,106.08,5635.0,97.1006,97.3575,97.1006,97.3299,5635.0
2022-06-09 11:25:00,106.17,106.19,106.05,106.09,4223.0,97.4125,97.4309,97.3024,97.3391,4223.0
2022-06-09 11:30:00,106.06,106.11,105.82,106.08,4400.0,97.3116,97.3575,97.0914,97.3299,4400.0
2022-06-09 11:35:00,106.1,106.29,106.07,106.26,4322.0,97.3483,97.5226,97.3208,97.4951,4322.0
2022-06-09 11:40:00,106.34,106.48,106.26,106.44,4145.0,97.5685,97.6969,97.4951,97.6602,4145.0
2022-06-09 11:45:00,106.33,106.52,106.01,106.01,3258.0,97.5593,97.7336,97.2657,97.2657,3258.0
2022-06-09 11:50:00,106.03,106.18,105.95,106.18,3188.0,97.2841,97.4217,97.2107,97.4217,3188.0
2022-06-09 11:55:00,106.19,106.46,106.19,106.46,8890.0,97.4309,97.6786,97.4309,97.6786,8890.0
2022-06-09 12:00:00,106.42,106.54,106.26,106.27,4338.0,97.6419,97.752,97.4951,97.5043,4338.0
2022-06-09 12:05:00,106.24,106.29,106.16,106.22,4372.0,97.4767,97.5226,97.4033,97.4584,4372.0
2022-06-09 12:10:00,106.18,106.19,106.01,106.12,3109.0,97.4217,97.4309,97.2657,97.3666,3109.0
2022-06-09 12:15:00,106.12,106.33,106.07,106.3,2407.0,97.3666,97.5593,97.3208,97.5318,2407.0
2022-06-09 12:20:00,106.35,106.43,106.31,106.36,3000.0,97.5777,97.6511,97.541,97.5868,3000.0
2022-06-09 12:25:00,106.32,106.43,106.29,106.43,3581.0,97.5501,97.6511,97.5226,97.6511,3581.0
2022-06-09 12:30:00,106.42,106.48,106.25,106.42,2423.0,97.6419,97.6969,97.4859,97.6419,2423.0
2022-06-09 12:35:00,106.49,106.56,106.45,106.49,8574.0,97.7061,97.7703,97.6694,97.7061,8574.0
2022-06-09 12:40:00,106.54,106.64,106.42,106.56,8836.0,97.752,97.8437,97.6419,97.7703,8836.0
2022-06-09 12:45:00,106.58,106.58,106.44,106.47,4100.0,97.7887,97.7887,97.6602,97.6878,4100.0
2022-06-09 12:50:00,106.46,106.63,106.22,106.22,4991.0,97.6786,97.8346,97.4584,97.4584,4991.0
2022-06-09 12:55:00,106.25,106.5,106.18,106.38,8839.0,97.4859,97.7153,97.4217,97.6052,8839.0
2022-06-09 13:00:00,106.43,106.47,106.28,106.33,5133.0,97.6511,97.6878,97.5134,97.5593,5133.0
2022-06-09 13:05:00,106.33,106.72,106.33,106.57,26186.0,97.5593,97.9172,97.5593,97.7795,26186.0
2022-06-09 13:10:00,106.59,106.66,106.35,106.35,4611.0,97.7979,97.8621,97.5777,97.5777,4611.0
2022-06-09 13:15:00,106.41,106.46,106.3,106.45,4772.0,97.6327,97.6786,97.5318,97.6694,4772.0
2022-06-09 13:20:00,106.46,106.48,106.17,106.22,2302.0,97.6786,97.6969,97.4125,97.4584,2302.0
2022-06-09 13:25:00,106.19,106.19,105.99,106.07,4547.0,97.4309,97.4309,97.2474,97.3208,4547.0
2022-06-09 13:30:00,106.02,106.02,105.8,105.91,2822.0,97.2749,97.2749,97.073,97.174,2822.0
2022-06-09 13:35:00,105.82,105.89,105.78,105.85,3200.0,97.0914,97.1556,97.0547,97.1189,3200.0
2022-06-09 13:40:00,105.87,105.87,105.68,105.74,5211.0,97.1373,97.1373,96.9629,97.018,5211.0
2022-06-09 13:45:00,105.75,105.87,105.73,105.84,3322.0,97.0272,97.1373,97.0088,97.1097,3322.0
2022-06-09 13:50:00,105.9,105.9,105.75,105.78,4720.0,97.1648,97.1648,97.0272,97.0547,4720.0
2022-06-09 13:55:00,105.77,105.88,105.76,105.87,3310.0,97.0455,97.1464,97.0363,97.1373,3310.0
2022-06-09 14:00:00,105.87,105.9,105.71,105.75,2404.0,97.1373,97.1648,96.9905,97.0272,2404.0
2022-06-09 14:05:00,105.69,105.82,105.65,105.77,3111.0,96.9721,97.0914,96.9354,97.0455,3111.0
2022-06-09 14:10:00,105.78,105.85,105.66,105.82,3994.0,97.0547,97.1189,96.9446,97.0914,3994.0
2022-06-09 14:15:00,105.78,105.82,105.74,105.8,1600.0,97.0547,97.0914,97.018,97.073,1600.0
2022-06-09 14:20:00,105.82,105.89,105.59,105.65,3121.0,97.0914,97.1556,96.8804,96.9354,3121.0
2022-06-09 14:25:00,105.63,105.73,105.57,105.66,4986.0,96.9171,97.0088,96.862,96.9446,4986.0
2022-06-09 14:30:00,105.61,105.61,105.38,105.4,5606.0,96.8987,96.8987,96.6877,96.706,5606.0
2022-06-09 14:35:00,105.41,105.49,105.37,105.38,5343.0,96.7152,96.7886,96.6785,96.6877,5343.0
2022-06-09 14:40:00,105.32,105.41,105.27,105.34,4349.0,96.6326,96.7152,96.5868,96.651,4349.0
2022-06-09 14:45:00,105.28,105.36,105.18,105.18,5219.0,96.5959,96.6693,96.5042,96.5042,5219.0
2022-06-09 14:50:00,105.22,105.23,105.12,105.13,5385.0,96.5409,96.5501,96.4491,96.4583,5385.0
2022-06-09 14:55:00,105.18,105.23,104.97,105.0,6867.0,96.5042,96.5501,96.3115,96.339,6867.0
2022-06-09 15:00:00,104.92,104.97,104.59,104.63,7175.0,96.2656,96.3115,95.9628,95.9995,7175.0
2022-06-09 15:05:00,104.61,104.67,104.49,104.58,5473.0,95.9812,96.0362,95.8711,95.9537,5473.0
2022-06-09 15:10:00,104.62,104.7,104.53,104.58,6588.0,95.9904,96.0638,95.9078,95.9537,6588.0
2022-06-09 15:15:00,104.56,104.83,104.56,104.73,7145.0,95.9353,96.183,95.9353,96.0913,7145.0
2022-06-09 15:20:00,104.77,104.82,104.62,104.71,9989.0,96.128,96.1739,95.9904,96.0729,9989.0
2022-06-09 15:25:00,104.7,104.71,104.34,104.34,8064.0,96.0638,96.0729,95.7335,95.7335,8064.0
2022-06-09 15:30:00,104.32,104.4,104.21,104.23,12201.0,95.7151,95.7885,95.6142,95.6325,12201.0
2022-06-09 15:35:00,104.22,104.42,104.22,104.34,11436.0,95.6234,95.8069,95.6234,95.7335,11436.0
2022-06-09 15:40:00,104.31,104.32,104.02,104.02,16935.0,95.7059,95.7151,95.4399,95.4399,16935.0
2022-06-09 15:45:00,104.02,104.04,103.76,103.88,25701.0,95.4399,95.4582,95.2013,95.3114,25701.0
2022-06-09 15:50:00,103.84,104.07,103.7,103.87,40411.0,95.2747,95.4857,95.1463,95.3022,40411.0
2022-06-09 15:55:00,103.88,103.93,103.47,103.47,100172.0,95.3114,95.3573,94.9352,94.9352,100172.0
2022-06-10 09:30:00,101.73,102.65,101.39,101.55,44125.0,93.3388,94.1829,93.0268,93.1736,44125.0
2022-06-10 09:35:00,101.58,102.64,101.57,102.3,13537.0,93.2011,94.1737,93.192,93.8617,13537.0
2022-06-10 09:40:00,101.99,102.11,101.76,102.0,6038.0,93.5773,93.6874,93.3663,93.5865,6038.0
2022-06-10 09:45:00,102.15,102.35,101.35,101.53,10438.0,93.7241,93.9076,92.9901,93.1552,10438.0
2022-06-10 09:50:00,101.6,101.69,101.26,101.33,7677.0,93.2195,93.3021,92.9075,92.9717,7677.0
2022-06-10 09:55:00,101.36,101.51,101.18,101.31,8756.0,92.9993,93.1369,92.8341,92.9534,8756.0
2022-06-10 10:00:00,101.29,101.29,100.69,100.82,7555.0,92.935,92.935,92.3845,92.5038,7555.0
2022-06-10 10:05:00,100.78,100.95,100.65,100.69,5085.0,92.4671,92.6231,92.3478,92.3845,5085.0
2022-06-10 10:10:00,100.64,100.74,100.31,100.6,5165.0,92.3387,92.4304,92.0359,92.302,5165.0
2022-06-10 10:15:00,100.58,100.79,100.58,100.63,1600.0,92.2836,92.4763,92.2836,92.3295,1600.0
2022-06-10 10:20:00,100.64,100.64,100.23,100.52,5665.0,92.3387,92.3387,91.9625,92.2286,5665.0
2022-06-10 10:25:00,100.48,100.6,100.16,100.26,5011.0,92.1919,92.302,91.8983,91.99,5011.0
2022-06-10 10:30:00,100.18,100.5,100.17,100.42,3924.0,91.9166,92.2102,91.9074,92.1368,3924.0
2022-06-10 10:35:00,100.4,100.61,100.28,100.61,3800.0,92.1185,92.3111,92.0084,92.3111,3800.0
2022-06-10 10:40:00,100.54,100.84,100.48,100.82,4198.0,92.2469,92.5222,92.1919,92.5038,4198.0
2022-06-10 10:45:00,100.74,100.8,100.55,100.64,1779.0,92.4304,92.4855,92.2561,92.3387,1779.0
2022-06-10 10:50:00,100.7,100.8,100.64,100.72,3446.0,92.3937,92.4855,92.3387,92.4121,3446.0
2022-06-10 10:55:00,100.52,100.61,100.45,100.45,9571.0,92.2286,92.3111,92.1643,92.1643,9571.0
2022-06-10 11:00:00,100.4,100.65,100.38,100.56,5273.0,92.1185,92.3478,92.1001,92.2653,5273.0
2022-06-10 11:05:00,100.42,100.5,100.23,100.23,3700.0,92.1368,92.2102,91.9625,91.9625,3700.0
2022-06-10 11:10:00,100.14,100.21,100.04,100.07,3424.0,91.8799,91.9441,91.7882,91.8157,3424.0
2022-06-10 11:15:00,100.08,100.13,99.94,100.13,7792.0,91.8249,91.8707,91.6964,91.8707,7792.0
2022-06-10 11:20:00,100.17,100.22,99.92,99.93,2781.0,91.9074,91.9533,91.6781,91.6872,2781.0
2022-06-10 11:25:00,99.83,99.89,99.73,99.86,5163.0,91.5955,91.6505,91.5037,91.623,5163.0
2022-06-10 11:30:00,99.84,99.88,99.68,99.79,3900.0,91.6047,91.6414,91.4578,91.5588,3900.0
2022-06-10 11:35:00,99.75,99.89,99.73,99.86,3670.0,91.5221,91.6505,91.5037,91.623,3670.0
2022-06-10 11:40:00,99.89,100.2,99.86,100.19,9886.0,91.6505,91.935,91.623,91.9258,9886.0
2022-06-10 11:45:00,100.16,100.22,99.84,99.84,4986.0,91.8983,91.9533,91.6047,91.6047,4986.0
2022-06-10 11:50:00,99.84,99.96,99.8,99.9,6638.0,91.6047,91.7148,91.5679,91.6597,6638.0
2022-06-10 11:55:00,99.89,100.34,99.89,100.28,3213.0,91.6505,92.0634,91.6505,92.0084,3213.0
2022-06-10 12:00:00,100.19,100.38,100.18,100.34,2233.0,91.9258,92.1001,91.9166,92.0634,2233.0
2022-06-10 12:05:00,100.35,100.47,100.32,100.43,5123.0,92.0726,92.1827,92.0451,92.146,5123.0
2022-06-10 12:10:00,100.36,100.36,100.14,100.25,4425.0,92.0818,92.0818,91.8799,91.9808,4425.0
2022-06-10 12:15:00,100.11,100.18,100.03,100.13,3319.0,91.8524,91.9166,91.779,91.8707,3319.0
2022-06-10 12:20:00,100.13,100.33,100.13,100.23,7312.0,91.8707,92.0542,91.8707,91.9625,7312.0
2022-06-10 12:25:00,100.23,100.33,100.18,100.33,2399.0,91.9625,92.0542,91.9166,92.0542,2399.0
2022-06-10 12:30:00,100.38,100.46,100.26,100.31,2385.0,92.1001,92.1735,91.99,92.0359,2385.0
2022-06-10 12:35:00,100.34,100.51,100.33,100.51,4819.0,92.0634,92.2194,92.0542,92.2194,4819.0
2022-06-10 12:40:00,100.52,100.76,100.52,100.7,5214.0,92.2286,92.4488,92.2286,92.3937,5214.0
2022-06-10 12:45:00,100.72,100.72,100.4,100.4,3050.0,92.4121,92.4121,92.1185,92.1185,3050.0
2022-06-10 12:50:00,100.35,100.39,100.19,100.2,3286.0,92.0726,92.1093,91.9258,91.935,3286.0
2022-06-10 12:55:00,100.23,100.49,100.19,100.47,2100.0,91.9625,92.201,91.9258,92.1827,2100.0
2022-06-10 13:00:00,100.48,100.55,100.34,100.39,4100.0,92.1919,92.2561,92.0634,92.1093,4100.0
2022-06-10 13:05:00,100.39,100.4,100.28,100.36,1696.0,92.1093,92.1185,92.0084,92.0818,1696.0
2022-06-10 13:10:00,100.38,100.39,100.2,100.25,2307.0,92.1001,92.1093,91.935,91.9808,2307.0
2022-06-10 13:15:00,100.29,100.45,100.29,100.44,1771.0,92.0175,92.1643,92.0175,92.1552,1771.0
2022-06-10 13:20:00,100.56,100.56,100.43,100.44,1628.0,92.2653,92.2653,92.146,92.1552,1628.0
2022-06-10 13:25:00,100.43,100.61,100.42,100.6,2190.0,92.146,92.3111,92.1368,92.302,2190.0
2022-06-10 13:30:00,100.59,100.61,100.33,100.41,4400.0,92.2928,92.3111,92.0542,92.1276,4400.0
2022-06-10 13:35:00,100.44,100.71,100.44,100.65,4296.0,92.1552,92.4029,92.1552,92.3478,4296.0
2022-06-10 13:40:00,100.77,100.92,100.73,100.83,4639.0,92.4579,92.5956,92.4212,92.513,4639.0
2022-06-10 13:45:00,100.87,101.18,100.79,101.16,4965.0,92.5497,92.8341,92.4763,92.8158,4965.0
2022-06-10 13:50:00,101.2,101.29,100.79,100.8,3790.0,92.8525,92.935,92.4763,92.4855,3790.0
2022-06-10 13:55:00,100.78,100.78,100.58,100.6,2948.0,92.4671,92.4671,92.2836,92.302,2948.0
2022-06-10 14:00:00,100.58,100.58,100.34,100.34,2715.0,92.2836,92.2836,92.0634,92.0634,2715.0
2022-06-10 14:05:00,100.4,100.51,100.4,100.44,3945.0,92.1185,92.2194,92.1185,92.1552,3945.0
2022-06-10 14:10:00,100.47,100.51,100.36,100.51,4744.0,92.1827,92.2194,92.0818,92.2194,4744.0
2022-06-10 14:15:00,100.46,100.72,100.42,100.7,5448.0,92.1735,92.4121,92.1368,92.3937,5448.0
2022-06-10 14:20:00,100.77,100.86,100.77,100.85,2052.0,92.4579,92.5405,92.4579,92.5313,2052.0
2022-06-10 14:25:00,100.85,100.88,100.58,100.67,2847.0,92.5313,92.5589,92.2836,92.3662,2847.0
2022-06-10 14:30:00,100.86,100.86,100.76,100.79,3201.0,92.5405,92.5405,92.4488,92.4763,3201.0
2022-06-10 14:35:00,100.76,100.76,100.57,100.57,3200.0,92.4488,92.4488,92.2744,92.2744,3200.0
2022-06-10 14:40:00,100.57,100.59,100.4,100.43,6689.0,92.2744,92.2928,92.1185,92.146,6689.0
2022-06-10 14:45:00,100.44,100.69,100.44,100.69,4600.0,92.1552,92.3845,92.1552,92.3845,4600.0
2022-06-10 14:50:00,100.71,100.76,100.62,100.76,6680.0,92.4029,92.4488,92.3203,92.4488,6680.0
2022-06-10 14:55:00,100.77,101.04,100.76,101.02,5964.0,92.4579,92.7057,92.4488,92.6873,5964.0
2022-06-10 15:00:00,101.02,101.15,100.75,100.83,22285.0,92.6873,92.8066,92.4396,92.513,22285.0
2022-06-10 15:05:00,100.77,100.87,100.64,100.75,9721.0,92.4579,92.5497,92.3387,92.4396,9721.0
2022-06-10 15:10:00,100.75,101.01,100.72,100.96,11143.0,92.4396,92.6781,92.4121,92.6323,11143.0
2022-06-10 15:15:00,100.96,101.18,100.89,101.13,7659.0,92.6323,92.8341,92.568,92.7882,7659.0
2022-06-10 15:20:00,101.14,101.18,100.85,101.18,8323.0,92.7974,92.8341,92.5313,92.8341,8323.0
2022-06-10 15:25:00,101.23,101.44,101.2,101.28,9955.0,92.88,93.0727,92.8525,92.9259,9955.0
2022-06-10 15:30:00,101.23,101.26,101.05,101.14,13937.0,92.88,92.9075,92.7148,92.7974,13937.0
2022-06-10 15:35:00,101.14,101.32,101.07,101.15,12085.0,92.7974,92.9626,92.7332,92.8066,12085.0
2022-06-10 15:40:00,101.15,101.17,100.73,100.81,15058.0,92.8066,92.8249,92.4212,92.4946,15058.0
2022-06-10 15:45:00,100.81,100.82,100.52,100.54,19186.0,92.4946,92.5038,92.2286,92.2469,19186.0
2022-06-10 15:50:00,100.41,100.68,100.29,100.46,40988.0,92.1276,92.3754,92.0175,92.1735,40988.0
2022-06-10 15:55:00,100.48,100.59,100.2,100.21,106359.0,92.1919,92.2928,91.935,91.9441,106359.0
2022-06-13 09:30:00,97.67,98.96,97.45,98.54,49222.0,89.6136,90.7972,89.4118,90.4119,49222.0
2022-06-13 09:35:00,98.52,98.54,97.6,97.6,11525.0,90.3935,90.4119,89.5494,89.5494,11525.0
2022-06-13 09:40:00,97.6,97.92,97.37,97.77,10324.0,89.5494,89.843,89.3384,89.7054,10324.0
2022-06-13 09:45:00,97.77,97.93,97.31,97.39,7758.0,89.7054,89.8522,89.2833,89.3567,7758.0
2022-06-13 09:50:00,97.21,97.49,96.87,96.87,11528.0,89.1916,89.4485,88.8796,88.8796,11528.0
2022-06-13 09:55:00,96.93,97.01,96.61,96.66,8565.0,88.9347,89.0081,88.6411,88.687,8565.0
2022-06-13 10:00:00,96.69,97.0,96.46,96.51,12862.0,88.7145,88.9989,88.5035,88.5493,12862.0
2022-06-13 10:05:00,96.54,96.83,96.52,96.58,8088.0,88.5769,88.8429,88.5585,88.6136,8088.0
2022-06-13 10:10:00,96.57,96.61,96.14,96.15,9931.0,88.6044,88.6411,88.2098,88.219,9931.0
2022-06-13 10:15:00,96.12,96.15,95.7,95.72,9756.0,88.1915,88.219,87.8061,87.8245,9756.0
2022-06-13 10:20:00,95.75,95.82,95.26,95.26,10894.0,87.852,87.9162,87.4024,87.4024,10894.0
2022-06-13 10:25:00,95.3,95.36,95.09,95.17,15734.0,87.4391,87.4942,87.2465,87.3199,15734.0
2022-06-13 10:30:00,95.21,95.35,95.01,95.17,9372.0,87.3566,87.485,87.1731,87.3199,9372.0
2022-06-13 10:35:00,95.14,95.3,94.9,94.93,12469.0,87.2923,87.4391,87.0721,87.0997,12469.0
2022-06-13 10:40:00,94.9,94.98,94.48,94.49,11662.0,87.0721,87.1455,86.6868,86.6959,11662.0
2022-06-13 10:45:00,94.48,94.48,94.3,94.37,29921.0,86.6868,86.6868,86.5216,86.5858,29921.0
2022-06-13 10:50:00,94.34,94.43,94.16,94.18,12353.0,86.5583,86.6409,86.3932,86.4115,12353.0
2022-06-13 10:55:00,94.18,94.19,93.79,93.79,15951.0,86.4115,86.4207,86.0537,86.0537,15951.0
2022-06-13 11:00:00,93.74,93.77,93.31,93.47,29845.0,86.0078,86.0353,85.6133,85.7601,29845.0
2022-06-13 11:05:00,93.44,93.58,93.36,93.43,15722.0,85.7326,85.861,85.6592,85.7234,15722.0
2022-06-13 11:10:00,93.4,93.69,93.32,93.65,8271.0,85.6959,85.9619,85.6225,85.9252,8271.0
2022-06-13 11:15:00,93.65,94.04,93.65,93.92,6233.0,85.9252,86.2831,85.9252,86.173,6233.0
2022-06-13 11:20:00,93.9,93.94,93.73,93.91,9270.0,86.1546,86.1913,85.9986,86.1638,9270.0
2022-06-13 11:25:00,93.97,94.07,93.81,94.01,12444.0,86.2188,86.3106,86.072,86.2555,12444.0
2022-06-13 11:30:00,94.0,94.14,93.64,93.83,9704.0,86.2464,86.3748,85.9161,86.0904,9704.0
2022-06-13 11:35:00,93.86,94.34,93.85,94.32,14973.0,86.1179,86.5583,86.1087,86.54,14973.0
2022-06-13 11:40:00,94.37,94.56,94.15,94.26,11054.0,86.5858,86.7602,86.384,86.4849,11054.0
2022-06-13 11:45:00,94.26,94.26,93.94,94.06,4607.0,86.4849,86.4849,86.1913,86.3014,4607.0
2022-06-13 11:50:00,94.04,94.14,93.76,93.83,7334.0,86.2831,86.3748,86.0262,86.0904,7334.0
2022-06-13 11:55:00,93.81,93.93,93.71,93.81,4858.0,86.072,86.1821,85.9803,86.072,4858.0
2022-06-13 12:00:00,93.83,94.06,93.71,93.88,9955.0,86.0904,86.3014,85.9803,86.1363,9955.0
2022-06-13 12:05:00,93.85,94.18,93.75,93.85,3878.0,86.1087,86.4115,86.017,86.1087,3878.0
2022-06-13 12:10:00,93.85,94.24,93.78,93.97,10229.0,86.1087,86.4666,86.0445,86.2188,10229.0
2022-06-13 12:15:00,93.95,94.11,93.8,93.9,8275.0,86.2005,86.3473,86.0629,86.1546,8275.0
2022-06-13 12:20:00,93.91,94.09,93.88,93.97,5724.0,86.1638,86.3289,86.1363,86.2188,5724.0
2022-06-13 12:25:00,94.07,94.27,94.06,94.27,3379.0,86.3106,86.4941,86.3014,86.4941,3379.0
2022-06-13 12:30:00,94.25,94.86,94.22,94.82,8825.0,86.4757,87.0354,86.4482,86.9987,8825.0
2022-06-13 12:35:00,94.82,95.46,94.82,95.41,16644.0,86.9987,87.5859,86.9987,87.5401,16644.0
2022-06-13 12:40:00,95.42,95.42,94.97,95.02,6814.0,87.5492,87.5492,87.1364,87.1822,6814.0
2022-06-13 12:45:00,95.01,95.15,94.93,94.95,7021.0,87.1731,87.3015,87.0997,87.118,7021.0
2022-06-13 12:50:00,94.92,95.04,94.61,94.62,11218.0,87.0905,87.2006,86.806,86.8152,11218.0
2022-06-13 12:55:00,94.63,94.71,94.48,94.56,5518.0,86.8244,86.8978,86.6868,86.7602,5518.0
2022-06-13 13:00:00,94.53,94.53,94.36,94.4,5771.0,86.7326,86.7326,86.5767,86.6134,5771.0
2022-06-13 13:05:00,94.37,94.59,94.37,94.58,4850.0,86.5858,86.7877,86.5858,86.7785,4850.0
2022-06-13 13:10:00,94.58,94.58,94.34,94.49,5111.0,86.7785,86.7785,86.5583,86.6959,5111.0
2022-06-13 13:15:00,94.5,94.51,94.37,94.45,2743.0,86.7051,86.7143,86.5858,86.6592,2743.0
2022-06-13 13:20:00,94.45,94.45,94.22,94.31,9228.0,86.6592,86.6592,86.4482,86.5308,9228.0
2022-06-13 13:25:00,94.34,94.36,94.13,94.25,5128.0,86.5583,86.5767,86.3656,86.4757,5128.0
2022-06-13 13:30:00,94.21,94.3,94.06,94.06,5812.0,86.439,86.5216,86.3014,86.3014,5812.0
2022-06-13 13:35:00,94.1,94.32,94.02,94.32,34858.0,86.3381,86.54,86.2647,86.54,34858.0
2022-06-13 13:40:00,94.27,94.7,94.2,94.69,5297.0,86.4941,86.8886,86.4299,86.8795,5297.0
2022-06-13 13:45:00,94.68,94.89,94.61,94.86,4492.0,86.8703,87.063,86.806,87.0354,4492.0
2022-06-13 13:50:00,94.86,94.92,94.49,94.55,13338.0,87.0354,87.0905,86.6959,86.751,13338.0
2022-06-13 13:55:00,94.59,94.83,94.58,94.83,23756.0,86.7877,87.0079,86.7785,87.0079,23756.0
2022-06-13 14:00:00,94.8,94.8,94.42,94.51,7536.0,86.9804,86.9804,86.6317,86.7143,7536.0
2022-06-13 14:05:00,94.45,94.45,94.24,94.24,6059.0,86.6592,86.6592,86.4666,86.4666,6059.0
2022-06-13 14:10:00,94.2,94.25,93.99,94.02,10934.0,86.4299,86.4757,86.2372,86.2647,10934.0
2022-06-13 14:15:00,94.02,94.28,94.01,94.26,5708.0,86.2647,86.5033,86.2555,86.4849,5708.0
2022-06-13 14:20:00,94.27,94.41,94.13,94.13,5667.0,86.4941,86.6225,86.3656,86.3656,5667.0
2022-06-13 14:25:00,94.21,94.21,94.09,94.15,6849.0,86.439,86.439,86.3289,86.384,6849.0
2022-06-13 14:30:00,94.08,94.14,93.7,93.92,8696.0,86.3198,86.3748,85.9711,86.173,8696.0
2022-06-13 14:35:00,93.95,94.22,93.9,94.08,9682.0,86.2005,86.4482,86.1546,86.3198,9682.0
2022-06-13 14:40:00,94.1,94.28,93.94,93.99,8986.0,86.3381,86.5033,86.1913,86.2372,8986.0
2022-06-13 14:45:00,94.07,94.16,93.92,94.02,8598.0,86.3106,86.3932,86.173,86.2647,8598.0
2022-06-13 14:50:00,93.99,94.11,93.89,94.05,15769.0,86.2372,86.3473,86.1454,86.2922,15769.0
2022-06-13 14:55:00,94.06,94.06,93.64,93.69,18172.0,86.3014,86.3014,85.9161,85.9619,18172.0
2022-06-13 15:00:00,93.66,93.97,93.63,93.97,29657.0,85.9344,86.2188,85.9069,86.2188,29657.0
2022-06-13 15:05:00,93.91,94.04,93.7,93.88,20741.0,86.1638,86.2831,85.9711,86.1363,20741.0
2022-06-13 15:10:00,93.88,93.88,93.61,93.67,20544.0,86.1363,86.1363,85.8885,85.9436,20544.0
2022-06-13 15:15:00,93.7,94.41,93.53,93.95,29130.0,85.9711,86.6225,85.8151,86.2005,29130.0
2022-06-13 15:20:00,93.88,94.11,93.65,93.65,39392.0,86.1363,86.3473,85.9252,85.9252,39392.0
2022-06-13 15:25:00,93.65,93.71,93.32,93.36,29394.0,85.9252,85.9803,85.6225,85.6592,29394.0
2022-06-13 15:30:00,93.34,93.39,93.18,93.31,34677.0,85.6408,85.6867,85.494,85.6133,34677.0
2022-06-13 15:35:00,93.32,93.54,93.03,93.03,45449.0,85.6225,85.8243,85.3564,85.3564,45449.0
2022-06-13 15:40:00,93.05,93.14,92.95,93.05,64726.0,85.3747,85.4573,85.283,85.3747,64726.0
2022-06-13 15:45:00,93.04,93.21,92.99,93.06,88563.0,85.3656,85.5215,85.3197,85.3839,88563.0
2022-06-13 15:50:00,93.1,93.15,92.72,93.03,98870.0,85.4206,85.4665,85.0719,85.3564,98870.0
2022-06-13 15:55:00,93.09,93.4,93.06,93.17,231305.0,85.4114,85.6959,85.3839,85.4848,231305.0
2022-06-14 09:30:00,94.14,94.7,93.99,94.25,25173.0,86.3748,86.8886,86.2372,86.4757,25173.0
2022-06-14 09:35:00,94.12,94.29,93.87,94.09,7492.0,86.3565,86.5124,86.1271,86.3289,7492.0
2022-06-14 09:40:00,94.05,94.11,93.25,93.25,7782.0,86.2922,86.3473,85.5582,85.5582,7782.0
2022-06-14 09:45:00,93.29,93.67,93.17,93.32,9823.0,85.5949,85.9436,85.4848,85.6225,9823.0
2022-06-14 09:50:00,93.36,93.44,92.88,93.44,12046.0,85.6592,85.7326,85.2187,85.7326,12046.0
2022-06-14 09:55:00,93.55,93.66,93.25,93.66,9171.0,85.8335,85.9344,85.5582,85.9344,9171.0
2022-06-14 10:00:00,93.73,94.13,93.64,93.84,13708.0,85.9986,86.3656,85.9161,86.0996,13708.0
2022-06-14 10:05:00,93.77,93.78,93.33,93.39,15419.0,86.0353,86.0445,85.6316,85.6867,15419.0
2022-06-14 10:10:00,93.44,93.52,93.16,93.27,6917.0,85.7326,85.806,85.4757,85.5766,6917.0
2022-06-14 10:15:00,93.31,93.31,93.03,93.13,10363.0,85.6133,85.6133,85.3564,85.4481,10363.0
2022-06-14 10:20:00,93.05,93.21,92.87,93.02,9131.0,85.3747,85.5215,85.2096,85.3472,9131.0
2022-06-14 10:25:00,92.9,93.04,92.8,92.8,7733.0,85.2371,85.3656,85.1453,85.1453,7733.0
2022-06-14 10:30:00,92.79,93.09,92.73,92.94,7330.0,85.1362,85.4114,85.0811,85.2738,7330.0
2022-06-14 10:35:00,92.9,93.2,92.9,93.09,9393.0,85.2371,85.5124,85.2371,85.4114,9393.0
2022-06-14 10:40:00,93.06,93.14,92.73,92.77,5482.0,85.3839,85.4573,85.0811,85.1178,5482.0
2022-06-14 10:45:00,92.8,93.56,92.8,93.46,6719.0,85.1453,85.8427,85.1453,85.7509,6719.0
2022-06-14 10:50:00,93.54,93.65,93.38,93.38,4028.0,85.8243,85.9252,85.6775,85.6775,4028.0
2022-06-14 10:55:00,93.35,93.35,93.06,93.06,3860.0,85.65,85.65,85.3839,85.3839,3860.0
2022-06-14 11:00:00,93.13,93.28,93.03,93.03,7061.0,85.4481,85.5858,85.3564,85.3564,7061.0
2022-06-14 11:05:00,93.01,93.01,92.66,92.66,6603.0,85.338,85.338,85.0169,85.0169,6603.0
2022-06-14 11:10:00,92.64,92.76,92.61,92.65,5702.0,84.9985,85.1086,84.971,85.0077,5702.0
2022-06-14 11:15:00,92.62,92.69,92.5,92.54,11489.0,84.9802,85.0444,84.8701,84.9068,11489.0
2022-06-14 11:20:00,92.54,92.65,92.35,92.63,5710.0,84.9068,85.0077,84.7325,84.9894,5710.0
2022-06-14 11:25:00,92.73,92.78,92.58,92.58,10067.0,85.0811,85.127,84.9435,84.9435,10067.0
2022-06-14 11:30:00,92.56,92.77,92.43,92.77,6319.0,84.9251,85.1178,84.8059,85.1178,6319.0
2022-06-14 11:35:00,92.78,93.03,92.73,92.79,6284.0,85.127,85.3564,85.0811,85.1362,6284.0
2022-06-14 11:40:00,92.78,92.98,92.71,92.93,7247.0,85.127,85.3105,85.0628,85.2646,7247.0
2022-06-14 11:45:00,92.94,93.12,92.79,92.83,11628.0,85.2738,85.439,85.1362,85.1729,11628.0
2022-06-14 11:50:00,92.79,92.87,92.64,92.8,25849.0,85.1362,85.2096,84.9985,85.1453,25849.0
2022-06-14 11:55:00,92.93,93.17,92.93,93.15,8677.0,85.2646,85.4848,85.2646,85.4665,8677.0
2022-06-14 12:00:00,93.11,93.11,92.79,92.8,12070.0,85.4298,85.4298,85.1362,85.1453,12070.0
2022-06-14 12:05:00,92.72,92.73,92.52,92.58,5060.0,85.0719,85.0811,84.8884,84.9435,5060.0
2022-06-14 12:10:00,92.63,92.67,92.47,92.47,8198.0,84.9894,85.0261,84.8426,84.8426,8198.0
2022-06-14 12:15:00,92.48,92.8,92.41,92.8,6313.0,84.8517,85.1453,84.7875,85.1453,6313.0
2022-06-14 12:20:00,92.83,92.85,92.54,92.59,3189.0,85.1729,85.1912,84.9068,84.9527,3189.0
2022-06-14 12:25:00,92.62,92.62,92.48,92.51,2931.0,84.9802,84.9802,84.8517,84.8793,2931.0
2022-06-14 12:30:00,92.54,92.61,92.46,92.51,6344.0,84.9068,84.971,84.8334,84.8793,6344.0
2022-06-14 12:35:00,92.54,92.55,92.36,92.42,7264.0,84.9068,84.916,84.7416,84.7967,7264.0
2022-06-14 12:40:00,92.39,92.48,92.38,92.42,4890.0,84.7692,84.8517,84.76,84.7967,4890.0
2022-06-14 12:45:00,92.38,92.48,92.35,92.43,3578.0,84.76,84.8517,84.7325,84.8059,3578.0
2022-06-14 12:50:00,92.42,92.43,92.25,92.36,10531.0,84.7967,84.8059,84.6407,84.7416,10531.0
2022-06-14 12:55:00,92.34,92.44,92.32,92.41,4990.0,84.7233,84.815,84.7049,84.7875,4990.0
2022-06-14 13:00:00,92.4,92.52,92.28,92.3,10122.0,84.7783,84.8884,84.6682,84.6866,10122.0
2022-06-14 13:05:00,92.29,92.64,92.29,92.62,7283.0,84.6774,84.9985,84.6774,84.9802,7283.0
2022-06-14 13:10:00,92.61,92.67,92.42,92.51,8288.0,84.971,85.0261,84.7967,84.8793,8288.0
2022-06-14 13:15:00,92.53,92.94,92.51,92.86,7503.0,84.8976,85.2738,84.8793,85.2004,7503.0
2022-06-14 13:20:00,92.89,93.29,92.74,92.97,6645.0,85.2279,85.5949,85.0903,85.3013,6645.0
2022-06-14 13:25:00,92.95,92.97,92.72,92.73,4368.0,85.283,85.3013,85.0719,85.0811,4368.0
2022-06-14 13:30:00,92.72,92.74,92.31,92.33,11483.0,85.0719,85.0903,84.6958,84.7141,11483.0
2022-06-14 13:35:00,92.33,92.43,92.17,92.25,23382.0,84.7141,84.8059,84.5673,84.6407,23382.0
2022-06-14 13:40:00,92.24,92.25,91.9,92.06,23965.0,84.6315,84.6407,84.3196,84.4664,23965.0
2022-06-14 13:45:00,92.1,92.11,91.83,92.03,16499.0,84.5031,84.5123,84.2554,84.4389,16499.0
2022-06-14 13:50:00,92.01,92.17,92.01,92.08,10044.0,84.4205,84.5673,84.4205,84.4847,10044.0
2022-06-14 13:55:00,92.06,92.26,91.98,92.16,8378.0,84.4664,84.6499,84.393,84.5581,8378.0
2022-06-14 14:00:00,92.15,92.35,92.15,92.27,7368.0,84.549,84.7325,84.549,84.6591,7368.0
2022-06-14 14:05:00,92.27,92.64,92.27,92.58,6468.0,84.6591,84.9985,84.6591,84.9435,6468.0
2022-06-14 14:10:00,92.59,92.59,92.39,92.52,10711.0,84.9527,84.9527,84.7692,84.8884,10711.0
2022-06-14 14:15:00,92.52,92.7,92.5,92.7,9817.0,84.8884,85.0536,84.8701,85.0536,9817.0
2022-06-14 14:20:00,92.71,92.86,92.67,92.74,8175.0,85.0628,85.2004,85.0261,85.0903,8175.0
2022-06-14 14:25:00,92.75,92.87,92.72,92.81,12993.0,85.0995,85.2096,85.0719,85.1545,12993.0
2022-06-14 14:30:00,92.79,92.8,92.53,92.77,14309.0,85.1362,85.1453,84.8976,85.1178,14309.0
2022-06-14 14:35:00,92.74,92.97,92.7,92.86,14393.0,85.0903,85.3013,85.0536,85.2004,14393.0
2022-06-14 14:40:00,92.9,92.9,92.61,92.68,6758.0,85.2371,85.2371,84.971,85.0352,6758.0
2022-06-14 14:45:00,92.72,92.74,92.46,92.5,6750.0,85.0719,85.0903,84.8334,84.8701,6750.0
2022-06-14 14:50:00,92.49,92.73,92.44,92.62,7506.0,84.8609,85.0811,84.815,84.9802,7506.0
2022-06-14 14:55:00,92.61,92.68,92.49,92.55,20516.0,84.971,85.0352,84.8609,84.916,20516.0
2022-06-14 15:00:00,92.54,92.56,92.43,92.56,32708.0,84.9068,84.9251,84.8059,84.9251,32708.0
2022-06-14 15:05:00,92.55,92.56,92.41,92.42,13257.0,84.916,84.9251,84.7875,84.7967,13257.0
2022-06-14 15:10:00,92.43,92.53,92.2,92.2,9264.0,84.8059,84.8976,84.5948,84.5948,9264.0
2022-06-14 15:15:00,92.21,92.22,91.94,91.99,10106.0,84.604,84.6132,84.3563,84.4022,10106.0
2022-06-14 15:20:00,92.01,92.17,92.01,92.08,9563.0,84.4205,84.5673,84.4205,84.4847,9563.0
2022-06-14 15:25:00,92.09,92.55,92.09,92.53,5292.0,84.4939,84.916,84.4939,84.8976,5292.0
2022-06-14 15:30:00,92.56,92.76,92.49,92.73,34341.0,84.9251,85.1086,84.8609,85.0811,34341.0
2022-06-14 15:35:00,92.75,93.27,92.74,93.13,19028.0,85.0995,85.5766,85.0903,85.4481,19028.0
2022-06-14 15:40:00,93.15,93.51,93.15,93.24,23900.0,85.4665,85.7968,85.4665,85.5491,23900.0
2022-06-14 15:45:00,93.28,93.58,93.13,93.5,31701.0,85.5858,85.861,85.4481,85.7876,31701.0
2022-06-14 15:50:00,93.51,93.64,93.09,93.37,122224.0,85.7968,85.9161,85.4114,85.6683,122224.0
2022-06-14 15:55:00,93.32,93.32,92.64,92.77,390169.0,85.6225,85.6225,84.9985,85.1178,390169.0
2022-06-15 09:30:00,94.01,94.01,93.37,93.8,28269.0,86.2555,86.2555,85.6683,86.0629,28269.0
2022-06-15 09:35:00,93.96,94.14,93.77,93.83,4695.0,86.2097,86.3748,86.0353,86.0904,4695.0
2022-06-15 09:40:00,93.87,94.19,93.82,93.87,10476.0,86.1271,86.4207,86.0812,86.1271,10476.0
2022-06-15 09:45:00,93.94,94.18,93.76,93.86,4494.0,86.1913,86.4115,86.0262,86.1179,4494.0
2022-06-15 09:50:00,93.81,94.2,93.72,94.08,10096.0,86.072,86.4299,85.9895,86.3198,10096.0
2022-06-15 09:55:00,94.03,94.24,93.98,94.1,10713.0,86.2739,86.4666,86.228,86.3381,10713.0
2022-06-15 10:00:00,94.2,94.66,94.05,94.65,17673.0,86.4299,86.8519,86.2922,86.8427,17673.0
2022-06-15 10:05:00,94.55,94.89,94.47,94.6,18584.0,86.751,87.063,86.6776,86.7969,18584.0
2022-06-15 10:10:00,94.62,94.71,94.4,94.49,14473.0,86.8152,86.8978,86.6134,86.6959,14473.0
2022-06-15 10:15:00,94.45,94.55,94.36,94.47,4923.0,86.6592,86.751,86.5767,86.6776,4923.0
2022-06-15 10:20:00,94.46,94.51,94.27,94.51,12999.0,86.6684,86.7143,86.4941,86.7143,12999.0
2022-06-15 10:25:00,94.47,94.47,94.21,94.26,6164.0,86.6776,86.6776,86.439,86.4849,6164.0
2022-06-15 10:30:00,94.22,94.27,93.99,94.19,3600.0,86.4482,86.4941,86.2372,86.4207,3600.0
2022-06-15 10:35:00,94.27,94.27,94.0,94.03,5279.0,86.4941,86.4941,86.2464,86.2739,5279.0
2022-06-15 10:40:00,93.95,94.24,93.95,94.01,13096.0,86.2005,86.4666,86.2005,86.2555,13096.0
2022-06-15 10:45:00,93.97,94.0,93.8,93.86,8059.0,86.2188,86.2464,86.0629,86.1179,8059.0
2022-06-15 10:50:00,93.9,93.95,93.49,93.52,12856.0,86.1546,86.2005,85.7784,85.806,12856.0
2022-06-15 10:55:00,93.54,93.72,93.52,93.62,12323.0,85.8243,85.9895,85.806,85.8977,12323.0
2022-06-15 11:00:00,93.62,93.89,93.58,93.89,12895.0,85.8977,86.1454,85.861,86.1454,12895.0
2022-06-15 11:05:00,93.88,93.88,93.72,93.74,7222.0,86.1363,86.1363,85.9895,86.0078,7222.0
2022-06-15 11:10:00,93.71,93.76,93.44,93.47,8781.0,85.9803,86.0262,85.7326,85.7601,8781.0
2022-06-15 11:15:00,93.41,93.59,93.35,93.49,9723.0,85.705,85.8702,85.65,85.7784,9723.0
2022-06-15 11:20:00,93.52,93.55,93.28,93.46,3816.0,85.806,85.8335,85.5858,85.7509,3816.0
2022-06-15 11:25:00,93.48,93.6,93.42,93.59,3597.0,85.7693,85.8794,85.7142,85.8702,3597.0
2022-06-15 11:30:00,93.6,93.74,93.54,93.65,3127.0,85.8794,86.0078,85.8243,85.9252,3127.0
2022-06-15 11:35:00,93.63,93.99,93.62,93.97,8060.0,85.9069,86.2372,85.8977,86.2188,8060.0
2022-06-15 11:40:00,93.97,94.13,93.92,94.08,6084.0,86.2188,86.3656,86.173,86.3198,6084.0
2022-06-15 11:45:00,94.05,94.15,93.96,93.96,3666.0,86.2922,86.384,86.2097,86.2097,3666.0
2022-06-15 11:50:00,93.92,94.0,93.88,94.0,1500.0,86.173,86.2464,86.1363,86.2464,1500.0
2022-06-15 11:55:00,94.05,94.13,94.05,94.13,2120.0,86.2922,86.3656,86.2922,86.3656,2120.0
2022-06-15 12:00:00,94.12,94.37,94.07,94.31,8042.0,86.3565,86.5858,86.3106,86.5308,8042.0
2022-06-15 12:05:00,94.32,94.32,94.18,94.27,3437.0,86.54,86.54,86.4115,86.4941,3437.0
2022-06-15 12:10:00,94.23,94.31,94.14,94.31,2529.0,86.4574,86.5308,86.3748,86.5308,2529.0
2022-06-15 12:15:00,94.3,94.37,94.19,94.23,4249.0,86.5216,86.5858,86.4207,86.4574,4249.0
2022-06-15 12:20:00,94.21,94.32,94.21,94.32,2621.0,86.439,86.54,86.439,86.54,2621.0
2022-06-15 12:25:00,94.31,94.33,94.22,94.33,4363.0,86.5308,86.5491,86.4482,86.5491,4363.0
2022-06-15 12:30:00,94.37,94.39,94.19,94.21,5248.0,86.5858,86.6042,86.4207,86.439,5248.0
2022-06-15 12:35:00,94.14,94.2,93.99,93.99,4797.0,86.3748,86.4299,86.2372,86.2372,4797.0
2022-06-15 12:40:00,94.01,94.02,93.77,93.91,4798.0,86.2555,86.2647,86.0353,86.1638,4798.0
2022-06-15 12:45:00,93.9,93.94,93.83,93.9,1638.0,86.1546,86.1913,86.0904,86.1546,1638.0
2022-06-15 12:50:00,93.9,93.91,93.68,93.68,2618.0,86.1546,86.1638,85.9528,85.9528,2618.0
2022-06-15 12:55:00,93.68,93.68,93.59,93.63,4470.0,85.9528,85.9528,85.8702,85.9069,4470.0
2022-06-15 13:00:00,93.61,93.71,93.56,93.7,3532.0,85.8885,85.9803,85.8427,85.9711,3532.0
2022-06-15 13:05:00,93.7,93.71,93.6,93.63,3277.0,85.9711,85.9803,85.8794,85.9069,3277.0
2022-06-15 13:10:00,93.65,93.83,93.65,93.75,4023.0,85.9252,86.0904,85.9252,86.017,4023.0
2022-06-15 13:15:00,93.77,93.77,93.64,93.77,6388.0,86.0353,86.0353,85.9161,86.0353,6388.0
2022-06-15 13:20:00,93.75,93.84,93.72,93.83,5563.0,86.017,86.0996,85.9895,86.0904,5563.0
2022-06-15 13:25:00,93.79,93.91,93.75,93.88,5632.0,86.0537,86.1638,86.017,86.1363,5632.0
2022-06-15 13:30:00,93.87,93.93,93.8,93.87,6106.0,86.1271,86.1821,86.0629,86.1271,6106.0
2022-06-15 13:35:00,93.86,94.04,93.86,94.02,13504.0,86.1179,86.2831,86.1179,86.2647,13504.0
2022-06-15 13:40:00,94.01,94.04,93.88,93.88,6920.0,86.2555,86.2831,86.1363,86.1363,6920.0
2022-06-15 13:45:00,93.9,93.93,93.71,93.73,7114.0,86.1546,86.1821,85.9803,85.9986,7114.0
2022-06-15 13:50:00,93.73,93.92,93.56,93.89,4676.0,85.9986,86.173,85.8427,86.1454,4676.0
2022-06-15 13:55:00,93.96,94.23,93.91,94.12,3743.0,86.2097,86.4574,86.1638,86.3565,3743.0
2022-06-15 14:00:00,93.75,94.7,93.0,93.24,17117.0,86.017,86.8886,85.3289,85.5491,17117.0
2022-06-15 14:05:00,93.33,93.52,92.6,93.08,14494.0,85.6316,85.806,84.9618,85.4023,14494.0
2022-06-15 14:10:00,93.03,93.25,92.66,93.07,9264.0,85.3564,85.5582,85.0169,85.3931,9264.0
2022-06-15 14:15:00,92.91,93.8,92.87,93.55,3539.0,85.2463,86.0629,85.2096,85.8335,3539.0
2022-06-15 14:20:00,93.47,93.76,92.95,92.99,5409.0,85.7601,86.0262,85.283,85.3197,5409.0
2022-06-15 14:25:00,93.27,93.36,93.0,93.0,8235.0,85.5766,85.6592,85.3289,85.3289,8235.0
2022-06-15 14:30:00,93.07,93.21,92.23,92.72,13546.0,85.3931,85.5215,84.6224,85.0719,13546.0
2022-06-15 14:35:00,92.67,94.31,92.56,94.08,12168.0,85.0261,86.5308,84.9251,86.3198,12168.0
2022-06-15 14:40:00,93.92,95.68,93.87,95.37,19758.0,86.173,87.7878,86.1271,87.5034,19758.0
2022-06-15 14:45:00,95.45,95.89,94.85,94.88,12297.0,87.5768,87.9805,87.0263,87.0538,12297.0
2022-06-15 14:50:00,94.9,95.06,93.95,94.27,13573.0,87.0721,87.2189,86.2005,86.4941,13573.0
2022-06-15 14:55:00,94.26,94.5,93.72,94.03,13451.0,86.4849,86.7051,85.9895,86.2739,13451.0
2022-06-15 15:00:00,93.99,94.57,93.96,94.38,13549.0,86.2372,86.7693,86.2097,86.595,13549.0
2022-06-15 15:05:00,94.38,94.88,94.27,94.75,12852.0,86.595,87.0538,86.4941,86.9345,12852.0
2022-06-15 15:10:00,94.76,94.99,94.04,94.29,17140.0,86.9437,87.1547,86.2831,86.5124,17140.0
2022-06-15 15:15:00,94.2,94.54,94.08,94.53,8881.0,86.4299,86.7418,86.3198,86.7326,8881.0
2022-06-15 15:20:00,94.54,95.21,94.54,95.15,16131.0,86.7418,87.3566,86.7418,87.3015,16131.0
2022-06-15 15:25:00,95.17,95.44,94.98,95.44,14504.0,87.3199,87.5676,87.1455,87.5676,14504.0
2022-06-15 15:30:00,95.4,96.0,95.32,95.89,24466.0,87.5309,88.0814,87.4575,87.9805,24466.0
2022-06-15 15:35:00,95.92,95.98,95.21,95.29,24366.0,88.008,88.063,87.3566,87.43,24366.0
2022-06-15 15:40:00,95.26,95.26,94.8,94.93,33136.0,87.4024,87.4024,86.9804,87.0997,33136.0
2022-06-15 15:45:00,94.87,95.1,94.8,95.07,34094.0,87.0446,87.2556,86.9804,87.2281,34094.0
2022-06-15 15:50:00,95.03,95.03,94.35,94.47,57818.0,87.1914,87.1914,86.5675,86.6776,57818.0
2022-06-15 15:55:00,94.42,94.62,94.29,94.62,109501.0,86.6317,86.8152,86.5124,86.8152,109501.0
2022-06-16 09:30:00,91.86,92.0,90.88,91.01,38386.0,84.2829,84.4113,83.3837,83.503,38386.0
2022-06-16 09:35:00,91.02,91.12,90.73,91.0,20673.0,83.5122,83.6039,83.2461,83.4938,20673.0
2022-06-16 09:40:00,90.87,91.31,90.7,91.0,11123.0,83.3745,83.7783,83.2186,83.4938,11123.0
2022-06-16 09:45:00,91.01,91.63,91.01,91.23,9935.0,83.503,84.0719,83.503,83.7049,9935.0
2022-06-16 09:50:00,91.29,91.3,90.86,90.87,6739.0,83.7599,83.7691,83.3654,83.3745,6739.0
2022-06-16 09:55:00,90.95,91.03,90.6,90.6,4380.0,83.4479,83.5213,83.1268,83.1268,4380.0
2022-06-16 10:00:00,90.66,90.8,90.48,90.53,20162.0,83.1819,83.3103,83.0167,83.0626,20162.0
2022-06-16 10:05:00,90.47,90.57,90.2,90.45,9238.0,83.0075,83.0993,82.7598,82.9892,9238.0
2022-06-16 10:10:00,90.51,90.71,90.46,90.51,9520.0,83.0442,83.2277,82.9984,83.0442,9520.0
2022-06-16 10:15:00,90.54,90.65,90.31,90.36,7445.0,83.0718,83.1727,82.8607,82.9066,7445.0
2022-06-16 10:20:00,90.35,90.58,90.3,90.58,7310.0,82.8974,83.1085,82.8516,83.1085,7310.0
2022-06-16 10:25:00,90.54,90.72,90.17,90.47,8560.0,83.0718,83.2369,82.7323,83.0075,8560.0
2022-06-16 10:30:00,90.46,90.58,90.3,90.4,7002.0,82.9984,83.1085,82.8516,82.9433,7002.0
2022-06-16 10:35:00,90.33,90.38,90.13,90.18,8808.0,82.8791,82.925,82.6956,82.7415,8808.0
2022-06-16 10:40:00,90.02,90.02,89.74,89.74,34338.0,82.5947,82.5947,82.3378,82.3378,34338.0
2022-06-16 10:45:00,89.71,89.74,89.5,89.58,8500.0,82.3102,82.3378,82.1175,82.191,8500.0
2022-06-16 10:50:00,89.56,89.89,89.53,89.85,11140.0,82.1726,82.4754,82.1451,82.4387,11140.0
2022-06-16 10:55:00,89.8,90.13,89.8,90.0,14642.0,82.3928,82.6956,82.3928,82.5763,14642.0
2022-06-16 11:00:00,89.96,90.3,89.94,90.23,8695.0,82.5396,82.8516,82.5213,82.7873,8695.0
2022-06-16 11:05:00,90.13,90.14,89.98,90.13,7968.0,82.6956,82.7048,82.558,82.6956,7968.0
2022-06-16 11:10:00,90.12,90.51,90.11,90.5,8714.0,82.6864,83.0442,82.6772,83.0351,8714.0
2022-06-16 11:15:00,90.42,90.5,90.03,90.09,12602.0,82.9617,83.0351,82.6038,82.6589,12602.0
2022-06-16 11:20:00,90.07,90.3,89.91,90.23,5566.0,82.6405,82.8516,82.4937,82.7873,5566.0
2022-06-16 11:25:00,90.17,90.55,90.17,90.4,6043.0,82.7323,83.0809,82.7323,82.9433,6043.0
2022-06-16 11:30:00,90.37,90.47,90.22,90.31,5822.0,82.9158,83.0075,82.7782,82.8607,5822.0
2022-06-16 11:35:00,90.22,90.39,89.99,90.37,7087.0,82.7782,82.9341,82.5671,82.9158,7087.0
2022-06-16 11:40:00,90.38,90.38,89.92,90.01,9596.0,82.925,82.925,82.5029,82.5855,9596.0
2022-06-16 11:45:00,89.98,90.04,89.86,89.97,9334.0,82.558,82.613,82.4479,82.5488,9334.0
2022-06-16 11:50:00,90.08,90.08,89.87,89.95,8861.0,82.6497,82.6497,82.457,82.5304,8861.0
2022-06-16 11:55:00,89.92,90.1,89.91,90.1,8589.0,82.5029,82.6681,82.4937,82.6681,8589.0
2022-06-16 12:00:00,90.14,90.16,89.97,90.11,9639.0,82.7048,82.7231,82.5488,82.6772,9639.0
2022-06-16 12:05:00,90.03,90.09,89.79,89.8,7487.0,82.6038,82.6589,82.3836,82.3928,7487.0
2022-06-16 12:10:00,89.82,89.99,89.68,89.76,6634.0,82.4112,82.5671,82.2827,82.3561,6634.0
2022-06-16 12:15:00,89.76,89.99,89.76,89.79,5279.0,82.3561,82.5671,82.3561,82.3836,5279.0
2022-06-16 12:20:00,89.78,89.86,89.65,89.8,9384.0,82.3745,82.4479,82.2552,82.3928,9384.0
2022-06-16 12:25:00,89.78,89.94,89.61,89.94,8438.0,82.3745,82.5213,82.2185,82.5213,8438.0
2022-06-16 12:30:00,89.92,89.92,89.61,89.78,3476.0,82.5029,82.5029,82.2185,82.3745,3476.0
2022-06-16 12:35:00,89.77,89.81,89.53,89.74,8486.0,82.3653,82.402,82.1451,82.3378,8486.0
2022-06-16 12:40:00,89.77,90.15,89.74,90.05,7327.0,82.3653,82.7139,82.3378,82.6222,7327.0
2022-06-16 12:45:00,90.0,90.32,89.96,90.3,12221.0,82.5763,82.8699,82.5396,82.8516,12221.0
2022-06-16 12:50:00,90.25,90.33,90.05,90.16,6549.0,82.8057,82.8791,82.6222,82.7231,6549.0
2022-06-16 12:55:00,90.03,90.05,89.91,90.04,6315.0,82.6038,82.6222,82.4937,82.613,6315.0
2022-06-16 13:00:00,89.97,90.23,89.75,89.79,9138.0,82.5488,82.7873,82.3469,82.3836,9138.0
2022-06-16 13:05:00,89.87,90.08,89.78,90.0,5692.0,82.457,82.6497,82.3745,82.5763,5692.0
2022-06-16 13:10:00,89.96,90.0,89.69,89.73,5314.0,82.5396,82.5763,82.2919,82.3286,5314.0
2022-06-16 13:15:00,89.8,90.01,89.76,89.76,5895.0,82.3928,82.5855,82.3561,82.3561,5895.0
2022-06-16 13:20:00,89.75,89.75,89.59,89.69,4628.0,82.3469,82.3469,82.2001,82.2919,4628.0
2022-06-16 13:25:00,89.66,90.26,89.66,90.13,11953.0,82.2644,82.8149,82.2644,82.6956,11953.0
2022-06-16 13:30:00,89.89,90.23,89.86,90.16,6495.0,82.4754,82.7873,82.4479,82.7231,6495.0
2022-06-16 13:35:00,90.14,90.14,89.81,90.0,14365.0,82.7048,82.7048,82.402,82.5763,14365.0
2022-06-16 13:40:00,89.96,90.03,89.62,89.62,14689.0,82.5396,82.6038,82.2277,82.2277,14689.0
2022-06-16 13:45:00,89.57,89.64,89.46,89.56,7362.0,82.1818,82.246,82.0808,82.1726,7362.0
2022-06-16 13:50:00,89.58,89.59,89.36,89.46,10722.0,82.191,82.2001,81.9891,82.0808,10722.0
2022-06-16 13:55:00,89.44,89.58,89.25,89.33,10029.0,82.0625,82.191,81.8882,81.9616,10029.0
2022-06-16 14:00:00,89.28,89.49,89.17,89.42,16838.0,81.9157,82.1084,81.8148,82.0441,16838.0
2022-06-16 14:05:00,89.45,89.48,89.11,89.12,26489.0,82.0717,82.0992,81.7597,81.7689,26489.0
2022-06-16 14:10:00,89.15,89.26,89.15,89.26,4325.0,81.7964,81.8973,81.7964,81.8973,4325.0
2022-06-16 14:15:00,89.23,89.34,89.12,89.32,5739.0,81.8698,81.9707,81.7689,81.9524,5739.0
2022-06-16 14:20:00,89.3,89.4,89.08,89.09,7397.0,81.934,82.0258,81.7322,81.7414,7397.0
2022-06-16 14:25:00,89.03,89.09,88.92,88.94,37896.0,81.6863,81.7414,81.5854,81.6037,37896.0
2022-06-16 14:30:00,88.91,89.13,88.91,89.02,11626.0,81.5762,81.7781,81.5762,81.6771,11626.0
2022-06-16 14:35:00,89.04,89.12,88.95,89.09,8641.0,81.6955,81.7689,81.6129,81.7414,8641.0
2022-06-16 14:40:00,89.09,89.36,89.05,89.12,15319.0,81.7414,81.9891,81.7047,81.7689,15319.0
2022-06-16 14:45:00,89.12,89.27,88.77,88.77,11268.0,81.7689,81.9065,81.4478,81.4478,11268.0
2022-06-16 14:50:00,88.8,88.97,88.76,88.88,9056.0,81.4753,81.6313,81.4386,81.5487,9056.0
2022-06-16 14:55:00,88.85,89.22,88.8,89.19,10533.0,81.5212,81.8606,81.4753,81.8331,10533.0
2022-06-16 15:00:00,89.2,89.79,89.2,89.64,11737.0,81.8423,82.3836,81.8423,82.246,11737.0
2022-06-16 15:05:00,89.63,89.63,89.34,89.5,16440.0,82.2368,82.2368,81.9707,82.1175,16440.0
2022-06-16 15:10:00,89.54,89.67,89.14,89.24,18653.0,82.1543,82.2735,81.7872,81.879,18653.0
2022-06-16 15:15:00,89.19,89.37,89.04,89.36,16619.0,81.8331,81.9983,81.6955,81.9891,16619.0
2022-06-16 15:20:00,89.41,89.55,89.27,89.37,14739.0,82.035,82.1634,81.9065,81.9983,14739.0
2022-06-16 15:25:00,89.33,89.62,89.29,89.5,31131.0,81.9616,82.2277,81.9249,82.1175,31131.0
2022-06-16 15:30:00,89.48,89.64,89.21,89.22,33942.0,82.0992,82.246,81.8515,81.8606,33942.0
2022-06-16 15:35:00,89.28,89.61,89.24,89.52,46346.0,81.9157,82.2185,81.879,82.1359,46346.0
2022-06-16 15:40:00,89.53,89.74,89.46,89.48,42058.0,82.1451,82.3378,82.0808,82.0992,42058.0
2022-06-16 15:45:00,89.46,89.64,89.24,89.25,45342.0,82.0808,82.246,81.879,81.8882,45342.0
2022-06-16 15:50:00,89.29,89.47,89.16,89.35,89020.0,81.9249,82.09,81.8056,81.9799,89020.0
2022-06-16 15:55:00,89.35,89.81,89.31,89.77,187875.0,81.9799,82.402,81.9432,82.3653,187875.0
2022-06-17 09:30:00,90.53,91.26,90.42,91.0,219036.0,83.0626,83.7324,82.9617,83.4938,219036.0
2022-06-17 09:35:00,90.96,91.21,90.2,90.26,8378.0,83.4571,83.6865,82.7598,82.8149,8378.0
2022-06-17 09:40:00,90.46,91.05,90.38,90.89,7752.0,82.9984,83.5397,82.925,83.3929,7752.0
2022-06-17 09:45:00,91.01,91.07,90.64,91.07,9954.0,83.503,83.558,83.1635,83.558,9954.0
2022-06-17 09:50:00,91.12,91.68,91.08,91.63,23632.0,83.6039,84.1177,83.5672,84.0719,23632.0
2022-06-17 09:55:00,91.63,91.77,91.51,91.57,12831.0,84.0719,84.2003,83.9618,84.0168,12831.0
2022-06-17 10:00:00,91.58,91.59,90.84,91.1,8631.0,84.026,84.0352,83.347,83.5856,8631.0
2022-06-17 10:05:00,91.2,91.35,90.73,90.73,17709.0,83.6773,83.815,83.2461,83.2461,17709.0
2022-06-17 10:10:00,90.75,90.91,90.67,90.69,14727.0,83.2644,83.4112,83.191,83.2094,14727.0
2022-06-17 10:15:00,90.68,90.74,90.21,90.23,7262.0,83.2002,83.2553,82.769,82.7873,7262.0
2022-06-17 10:20:00,90.2,90.2,89.84,89.92,6837.0,82.7598,82.7598,82.4295,82.5029,6837.0
2022-06-17 10:25:00,89.92,90.22,89.79,89.96,10105.0,82.5029,82.7782,82.3836,82.5396,10105.0
2022-06-17 10:30:00,89.99,90.04,89.47,89.48,6644.0,82.5671,82.613,82.09,82.0992,6644.0
2022-06-17 10:35:00,89.43,89.62,89.12,89.54,7545.0,82.0533,82.2277,81.7689,82.1543,7545.0
2022-06-17 10:40:00,89.54,89.79,89.5,89.79,6250.0,82.1543,82.3836,82.1175,82.3836,6250.0
2022-06-17 10:45:00,89.83,89.83,89.36,89.49,11362.0,82.4203,82.4203,81.9891,82.1084,11362.0
2022-06-17 10:50:00,89.44,89.71,89.44,89.54,5549.0,82.0625,82.3102,82.0625,82.1543,5549.0
2022-06-17 10:55:00,89.64,89.9,89.59,89.9,5210.0,82.246,82.4846,82.2001,82.4846,5210.0
2022-06-17 11:00:00,89.83,90.26,89.41,90.18,13721.0,82.4203,82.8149,82.035,82.7415,13721.0
2022-06-17 11:05:00,90.19,90.8,90.14,90.75,10206.0,82.7506,83.3103,82.7048,83.2644,10206.0
2022-06-17 11:10:00,90.7,90.77,90.46,90.46,8504.0,83.2186,83.2828,82.9984,82.9984,8504.0
2022-06-17 11:15:00,90.43,91.06,90.43,91.01,15040.0,82.9708,83.5489,82.9708,83.503,15040.0
2022-06-17 11:20:00,90.99,91.03,90.65,90.65,6771.0,83.4846,83.5213,83.1727,83.1727,6771.0
2022-06-17 11:25:00,90.7,91.14,90.61,90.88,8694.0,83.2186,83.6223,83.136,83.3837,8694.0
2022-06-17 11:30:00,90.93,91.17,90.85,90.98,6339.0,83.4296,83.6498,83.3562,83.4755,6339.0
2022-06-17 11:35:00,90.73,90.87,90.54,90.65,9063.0,83.2461,83.3745,83.0718,83.1727,9063.0
2022-06-17 11:40:00,90.69,90.76,90.43,90.43,4416.0,83.2094,83.2736,82.9708,82.9708,4416.0
2022-06-17 11:45:00,90.42,90.6,90.28,90.46,10414.0,82.9617,83.1268,82.8332,82.9984,10414.0
2022-06-17 11:50:00,90.52,90.52,90.15,90.17,9272.0,83.0534,83.0534,82.7139,82.7323,9272.0
2022-06-17 11:55:00,90.26,90.44,90.16,90.32,9148.0,82.8149,82.98,82.7231,82.8699,9148.0
2022-06-17 12:00:00,90.32,90.33,90.05,90.11,6484.0,82.8699,82.8791,82.6222,82.6772,6484.0
2022-06-17 12:05:00,90.09,90.27,89.98,90.12,6007.0,82.6589,82.824,82.558,82.6864,6007.0
2022-06-17 12:10:00,90.16,90.42,90.05,90.38,11860.0,82.7231,82.9617,82.6222,82.925,11860.0
2022-06-17 12:15:00,90.45,90.58,90.3,90.3,3480.0,82.9892,83.1085,82.8516,82.8516,3480.0
2022-06-17 12:20:00,90.28,90.69,90.28,90.67,7944.0,82.8332,83.2094,82.8332,83.191,7944.0
2022-06-17 12:25:00,90.67,90.7,90.49,90.5,4124.0,83.191,83.2186,83.0259,83.0351,4124.0
2022-06-17 12:30:00,90.51,90.67,90.47,90.67,6731.0,83.0442,83.191,83.0075,83.191,6731.0
2022-06-17 12:35:00,90.57,90.79,90.43,90.79,4335.0,83.0993,83.3011,82.9708,83.3011,4335.0
2022-06-17 12:40:00,90.81,90.82,90.56,90.82,4920.0,83.3195,83.3287,83.0901,83.3287,4920.0
2022-06-17 12:45:00,90.82,91.11,90.72,90.95,8490.0,83.3287,83.5947,83.2369,83.4479,8490.0
2022-06-17 12:50:00,90.97,90.97,90.57,90.66,3959.0,83.4663,83.4663,83.0993,83.1819,3959.0
2022-06-17 12:55:00,90.69,90.79,90.58,90.68,3070.0,83.2094,83.3011,83.1085,83.2002,3070.0
2022-06-17 13:00:00,90.69,91.01,90.65,91.01,3289.0,83.2094,83.503,83.1727,83.503,3289.0
2022-06-17 13:05:00,90.93,91.39,90.93,91.39,6729.0,83.4296,83.8517,83.4296,83.8517,6729.0
2022-06-17 13:10:00,91.32,91.62,91.32,91.53,6905.0,83.7874,84.0627,83.7874,83.9801,6905.0
2022-06-17 13:15:00,91.55,91.6,91.42,91.48,8866.0,83.9985,84.0443,83.8792,83.9342,8866.0
2022-06-17 13:20:00,91.46,91.47,91.29,91.45,8843.0,83.9159,83.9251,83.7599,83.9067,8843.0
2022-06-17 13:25:00,91.38,91.39,91.15,91.15,4663.0,83.8425,83.8517,83.6314,83.6314,4663.0
2022-06-17 13:30:00,91.21,91.32,91.13,91.32,4776.0,83.6865,83.7874,83.6131,83.7874,4776.0
2022-06-17 13:35:00,91.32,91.48,91.23,91.3,8158.0,83.7874,83.9342,83.7049,83.7691,8158.0
2022-06-17 13:40:00,91.33,91.41,91.28,91.37,2637.0,83.7966,83.87,83.7507,83.8333,2637.0
2022-06-17 13:45:00,91.35,91.35,91.01,91.21,3643.0,83.815,83.815,83.503,83.6865,3643.0
2022-06-17 13:50:00,91.27,91.28,91.15,91.23,2446.0,83.7416,83.7507,83.6314,83.7049,2446.0
2022-06-17 13:55:00,91.21,91.4,91.16,91.19,4912.0,83.6865,83.8608,83.6406,83.6681,4912.0
2022-06-17 14:00:00,91.2,91.36,91.15,91.2,4438.0,83.6773,83.8241,83.6314,83.6773,4438.0
2022-06-17 14:05:00,91.18,91.26,91.07,91.17,3159.0,83.659,83.7324,83.558,83.6498,3159.0
2022-06-17 14:10:00,91.2,91.22,91.08,91.22,2745.0,83.6773,83.6957,83.5672,83.6957,2745.0
2022-06-17 14:15:00,91.21,91.32,91.16,91.27,2599.0,83.6865,83.7874,83.6406,83.7416,2599.0
2022-06-17 14:20:00,91.28,91.38,91.24,91.28,3930.0,83.7507,83.8425,83.714,83.7507,3930.0
2022-06-17 14:25:00,91.31,91.36,91.13,91.14,4222.0,83.7783,83.8241,83.6131,83.6223,4222.0
2022-06-17 14:30:00,91.04,91.12,90.9,91.06,4290.0,83.5305,83.6039,83.4021,83.5489,4290.0
2022-06-17 14:35:00,91.1,91.39,91.06,91.39,3990.0,83.5856,83.8517,83.5489,83.8517,3990.0
2022-06-17 14:40:00,91.43,91.51,91.25,91.31,5969.0,83.8884,83.9618,83.7232,83.7783,5969.0
2022-06-17 14:45:00,91.27,91.28,91.13,91.17,3504.0,83.7416,83.7507,83.6131,83.6498,3504.0
2022-06-17 14:50:00,91.08,91.18,90.97,91.04,5269.0,83.5672,83.659,83.4663,83.5305,5269.0
2022-06-17 14:55:00,91.05,91.16,90.84,91.02,7019.0,83.5397,83.6406,83.347,83.5122,7019.0
2022-06-17 15:00:00,91.04,91.21,90.99,91.04,6219.0,83.5305,83.6865,83.4846,83.5305,6219.0
2022-06-17 15:05:00,91.03,91.17,90.87,91.1,5229.0,83.5213,83.6498,83.3745,83.5856,5229.0
2022-06-17 15:10:00,91.01,91.07,90.63,90.73,8686.0,83.503,83.558,83.1543,83.2461,8686.0
2022-06-17 15:15:00,90.69,91.01,90.63,90.98,16192.0,83.2094,83.503,83.1543,83.4755,16192.0
2022-06-17 15:20:00,90.99,91.35,90.96,91.3,12598.0,83.4846,83.815,83.4571,83.7691,12598.0
2022-06-17 15:25:00,91.26,91.45,91.25,91.42,11366.0,83.7324,83.9067,83.7232,83.8792,11366.0
2022-06-17 15:30:00,91.38,91.42,91.13,91.29,20953.0,83.8425,83.8792,83.6131,83.7599,20953.0
2022-06-17 15:35:00,91.32,91.38,91.16,91.37,25390.0,83.7874,83.8425,83.6406,83.8333,25390.0
2022-06-17 15:40:00,91.37,91.41,90.93,90.93,35997.0,83.8333,83.87,83.4296,83.4296,35997.0
2022-06-17 15:45:00,90.95,91.09,90.89,91.02,29422.0,83.4479,83.5764,83.3929,83.5122,29422.0
2022-06-17 15:50:00,91.0,91.01,90.43,90.43,199109.0,83.4938,83.503,82.9708,82.9708,199109.0
2022-06-17 15:55:00,90.77,90.78,89.96,90.14,751953.0,83.2828,83.292,82.5396,82.7048,751953.0
2022-06-21 09:30:00,91.82,92.84,91.56,92.61,60635.0,84.2462,85.182,84.0076,84.971,60635.0
2022-06-21 09:35:00,92.56,92.76,92.19,92.26,12607.0,84.9251,85.1086,84.5857,84.6499,12607.0
2022-06-21 09:40:00,92.41,92.83,92.36,92.4,4800.0,84.7875,85.1729,84.7416,84.7783,4800.0
2022-06-21 09:45:00,92.28,92.28,91.82,92.07,4697.0,84.6682,84.6682,84.2462,84.4756,4697.0
2022-06-21 09:50:00,92.1,92.46,92.09,92.37,6475.0,84.5031,84.8334,84.4939,84.7508,6475.0
2022-06-21 09:55:00,92.39,92.97,92.31,92.97,5180.0,84.7692,85.3013,84.6958,85.3013,5180.0
2022-06-21 10:00:00,92.86,93.25,92.86,93.06,13712.0,85.2004,85.5582,85.2004,85.3839,13712.0
2022-06-21 10:05:00,93.06,93.2,92.72,92.73,8966.0,85.3839,85.5124,85.0719,85.0811,8966.0
2022-06-21 10:10:00,92.7,93.02,92.67,92.93,9963.0,85.0536,85.3472,85.0261,85.2646,9963.0
2022-06-21 10:15:00,92.92,93.08,92.73,92.99,6274.0,85.2554,85.4023,85.0811,85.3197,6274.0
2022-06-21 10:20:00,92.88,93.14,92.85,92.93,4939.0,85.2187,85.4573,85.1912,85.2646,4939.0
2022-06-21 10:25:00,92.95,93.02,92.55,92.57,8233.0,85.283,85.3472,84.916,84.9343,8233.0
2022-06-21 10:30:00,92.55,92.79,92.49,92.49,8872.0,84.916,85.1362,84.8609,84.8609,8872.0
2022-06-21 10:35:00,92.45,92.5,92.39,92.45,4289.0,84.8242,84.8701,84.7692,84.8242,4289.0
2022-06-21 10:40:00,92.44,92.86,92.41,92.77,30214.0,84.815,85.2004,84.7875,85.1178,30214.0
2022-06-21 10:45:00,92.77,93.03,92.69,92.84,14802.0,85.1178,85.3564,85.0444,85.182,14802.0
2022-06-21 10:50:00,92.88,92.92,92.72,92.79,2881.0,85.2187,85.2554,85.0719,85.1362,2881.0
2022-06-21 10:55:00,92.77,92.88,92.71,92.76,5601.0,85.1178,85.2187,85.0628,85.1086,5601.0
2022-06-21 11:00:00,92.8,92.89,92.66,92.81,7619.0,85.1453,85.2279,85.0169,85.1545,7619.0
2022-06-21 11:05:00,92.79,92.92,92.73,92.85,4119.0,85.1362,85.2554,85.0811,85.1912,4119.0
2022-06-21 11:10:00,92.84,92.88,92.69,92.71,8301.0,85.182,85.2187,85.0444,85.0628,8301.0
2022-06-21 11:15:00,92.69,92.82,92.66,92.77,12199.0,85.0444,85.1637,85.0169,85.1178,12199.0
2022-06-21 11:20:00,92.79,92.79,92.51,92.65,6547.0,85.1362,85.1362,84.8793,85.0077,6547.0
2022-06-21 11:25:00,92.65,92.67,92.55,92.65,3635.0,85.0077,85.0261,84.916,85.0077,3635.0
2022-06-21 11:30:00,92.71,92.86,92.7,92.84,4618.0,85.0628,85.2004,85.0536,85.182,4618.0
2022-06-21 11:35:00,92.85,92.91,92.68,92.68,3767.0,85.1912,85.2463,85.0352,85.0352,3767.0
2022-06-21 11:40:00,92.63,92.88,92.54,92.78,12805.0,84.9894,85.2187,84.9068,85.127,12805.0
2022-06-21 11:45:00,92.83,92.83,92.65,92.79,5090.0,85.1729,85.1729,85.0077,85.1362,5090.0
2022-06-21 11:50:00,92.77,92.79,92.49,92.56,12238.0,85.1178,85.1362,84.8609,84.9251,12238.0
2022-06-21 11:55:00,92.49,92.55,92.25,92.25,4156.0,84.8609,84.916,84.6407,84.6407,4156.0
2022-06-21 12:00:00,92.2,92.32,92.15,92.24,5968.0,84.5948,84.7049,84.549,84.6315,5968.0
2022-06-21 12:05:00,92.21,92.25,92.08,92.08,4056.0,84.604,84.6407,84.4847,84.4847,4056.0
2022-06-21 12:10:00,92.21,92.32,92.08,92.31,3500.0,84.604,84.7049,84.4847,84.6958,3500.0
2022-06-21 12:15:00,92.33,92.38,92.25,92.26,4258.0,84.7141,84.76,84.6407,84.6499,4258.0
2022-06-21 12:20:00,92.29,92.38,92.25,92.33,4843.0,84.6774,84.76,84.6407,84.7141,4843.0
2022-06-21 12:25:00,92.33,92.52,92.32,92.4,6636.0,84.7141,84.8884,84.7049,84.7783,6636.0
2022-06-21 12:30:00,92.43,92.57,92.37,92.53,4616.0,84.8059,84.9343,84.7508,84.8976,4616.0
2022-06-21 12:35:00,92.56,92.67,92.56,92.61,8739.0,84.9251,85.0261,84.9251,84.971,8739.0
2022-06-21 12:40:00,92.65,92.68,92.55,92.59,2761.0,85.0077,85.0352,84.916,84.9527,2761.0
2022-06-21 12:45:00,92.58,92.61,92.43,92.55,4941.0,84.9435,84.971,84.8059,84.916,4941.0
2022-06-21 12:50:00,92.54,92.7,92.46,92.7,7948.0,84.9068,85.0536,84.8334,85.0536,7948.0
2022-06-21 12:55:00,92.73,92.89,92.64,92.89,4281.0,85.0811,85.2279,84.9985,85.2279,4281.0
2022-06-21 13:00:00,92.9,92.9,92.71,92.73,5144.0,85.2371,85.2371,85.0628,85.0811,5144.0
2022-06-21 13:05:00,92.73,92.77,92.59,92.77,4408.0,85.0811,85.1178,84.9527,85.1178,4408.0
2022-06-21 13:10:00,92.71,92.87,92.71,92.87,5801.0,85.0628,85.2096,85.0628,85.2096,5801.0
2022-06-21 13:15:00,92.81,92.81,92.59,92.67,5184.0,85.1545,85.1545,84.9527,85.0261,5184.0
2022-06-21 13:20:00,92.59,92.64,92.51,92.54,6375.0,84.9527,84.9985,84.8793,84.9068,6375.0
2022-06-21 13:25:00,92.53,92.61,92.45,92.5,8176.0,84.8976,84.971,84.8242,84.8701,8176.0
2022-06-21 13:30:00,92.5,92.73,92.5,92.71,4461.0,84.8701,85.0811,84.8701,85.0628,4461.0
2022-06-21 13:35:00,92.7,92.73,92.6,92.6,3327.0,85.0536,85.0811,84.9618,84.9618,3327.0
2022-06-21 13:40:00,92.6,92.71,92.53,92.69,10547.0,84.9618,85.0628,84.8976,85.0444,10547.0
2022-06-21 13:45:00,92.62,92.73,92.58,92.65,9861.0,84.9802,85.0811,84.9435,85.0077,9861.0
2022-06-21 13:50:00,92.67,92.7,92.57,92.67,6350.0,85.0261,85.0536,84.9343,85.0261,6350.0
2022-06-21 13:55:00,92.63,92.76,92.6,92.67,11518.0,84.9894,85.1086,84.9618,85.0261,11518.0
2022-06-21 14:00:00,92.65,92.67,92.46,92.51,21994.0,85.0077,85.0261,84.8334,84.8793,21994.0
2022-06-21 14:05:00,92.52,92.68,92.52,92.62,6941.0,84.8884,85.0352,84.8884,84.9802,6941.0
2022-06-21 14:10:00,92.65,92.77,92.65,92.68,7639.0,85.0077,85.1178,85.0077,85.0352,7639.0
2022-06-21 14:15:00,92.7,92.82,92.64,92.7,11317.0,85.0536,85.1637,84.9985,85.0536,11317.0
2022-06-21 14:20:00,92.69,92.79,92.64,92.67,10541.0,85.0444,85.1362,84.9985,85.0261,10541.0
2022-06-21 14:25:00,92.67,92.82,92.58,92.79,6870.0,85.0261,85.1637,84.9435,85.1362,6870.0
2022-06-21 14:30:00,92.8,92.9,92.74,92.89,5582.0,85.1453,85.2371,85.0903,85.2279,5582.0
2022-06-21 14:35:00,92.89,93.02,92.85,92.85,19247.0,85.2279,85.3472,85.1912,85.1912,19247.0
2022-06-21 14:40:00,92.85,93.16,92.83,93.16,9802.0,85.1912,85.4757,85.1729,85.4757,9802.0
2022-06-21 14:45:00,93.1,93.2,93.0,93.04,17562.0,85.4206,85.5124,85.3289,85.3656,17562.0
2022-06-21 14:50:00,93.03,93.29,93.0,93.26,7438.0,85.3564,85.5949,85.3289,85.5674,7438.0
2022-06-21 14:55:00,93.31,93.34,93.2,93.25,4924.0,85.6133,85.6408,85.5124,85.5582,4924.0
2022-06-21 15:00:00,93.25,93.44,93.24,93.4,11276.0,85.5582,85.7326,85.5491,85.6959,11276.0
2022-06-21 15:05:00,93.41,93.59,93.4,93.52,8400.0,85.705,85.8702,85.6959,85.806,8400.0
2022-06-21 15:10:00,93.52,93.82,93.5,93.72,29588.0,85.806,86.0812,85.7876,85.9895,29588.0
2022-06-21 15:15:00,93.72,93.85,93.63,93.65,27667.0,85.9895,86.1087,85.9069,85.9252,27667.0
2022-06-21 15:20:00,93.66,93.78,93.55,93.65,44981.0,85.9344,86.0445,85.8335,85.9252,44981.0
2022-06-21 15:25:00,93.65,93.69,93.46,93.61,36076.0,85.9252,85.9619,85.7509,85.8885,36076.0
2022-06-21 15:30:00,93.62,93.73,93.51,93.67,109114.0,85.8977,85.9986,85.7968,85.9436,109114.0
2022-06-21 15:35:00,93.67,93.67,93.46,93.48,46649.0,85.9436,85.9436,85.7509,85.7693,46649.0
2022-06-21 15:40:00,93.5,93.51,93.34,93.5,28361.0,85.7876,85.7968,85.6408,85.7876,28361.0
2022-06-21 15:45:00,93.49,93.51,93.41,93.45,42192.0,85.7784,85.7968,85.705,85.7417,42192.0
2022-06-21 15:50:00,93.46,93.77,93.37,93.43,86658.0,85.7509,86.0353,85.6683,85.7234,86658.0
2022-06-21 15:55:00,93.41,93.45,93.09,93.18,199798.0,85.705,85.7417,85.4114,85.494,199798.0
2022-06-22 09:30:00,92.08,92.74,91.08,92.34,26371.0,84.4847,85.0903,83.5672,84.7233,26371.0
2022-06-22 09:35:00,92.2,92.88,92.2,92.58,6091.0,84.5948,85.2187,84.5948,84.9435,6091.0
2022-06-22 09:40:00,92.65,92.71,92.13,92.46,8350.0,85.0077,85.0628,84.5306,84.8334,8350.0
2022-06-22 09:45:00,92.44,92.65,92.17,92.38,17783.0,84.815,85.0077,84.5673,84.76,17783.0
2022-06-22 09:50:00,92.25,92.63,91.91,92.62,4398.0,84.6407,84.9894,84.3288,84.9802,4398.0
2022-06-22 09:55:00,92.55,92.69,92.25,92.25,3327.0,84.916,85.0444,84.6407,84.6407,3327.0
2022-06-22 10:00:00,92.12,92.19,91.59,91.83,9797.0,84.5214,84.5857,84.0352,84.2554,9797.0
2022-06-22 10:05:00,91.82,92.05,91.71,92.01,4670.0,84.2462,84.4572,84.1453,84.4205,4670.0
2022-06-22 10:10:00,92.03,92.57,91.87,92.51,15567.0,84.4389,84.9343,84.2921,84.8793,15567.0
2022-06-22 10:15:00,92.59,93.0,92.55,92.92,9194.0,84.9527,85.3289,84.916,85.2554,9194.0
2022-06-22 10:20:00,92.92,93.22,92.79,93.21,13329.0,85.2554,85.5307,85.1362,85.5215,13329.0
2022-06-22 10:25:00,93.2,93.41,93.08,93.4,9867.0,85.5124,85.705,85.4023,85.6959,9867.0
2022-06-22 10:30:00,93.38,93.44,93.06,93.06,10026.0,85.6775,85.7326,85.3839,85.3839,10026.0
2022-06-22 10:35:00,93.07,93.42,93.07,93.27,17343.0,85.3931,85.7142,85.3931,85.5766,17343.0
2022-06-22 10:40:00,93.18,93.29,93.12,93.27,5017.0,85.494,85.5949,85.439,85.5766,5017.0
2022-06-22 10:45:00,93.16,93.16,92.63,92.82,5637.0,85.4757,85.4757,84.9894,85.1637,5637.0
2022-06-22 10:50:00,92.8,92.81,92.62,92.66,2902.0,85.1453,85.1545,84.9802,85.0169,2902.0
2022-06-22 10:55:00,92.56,92.68,92.56,92.67,3836.0,84.9251,85.0352,84.9251,85.0261,3836.0
2022-06-22 11:00:00,92.65,92.65,92.29,92.36,8877.0,85.0077,85.0077,84.6774,84.7416,8877.0
2022-06-22 11:05:00,92.36,92.54,92.31,92.45,4626.0,84.7416,84.9068,84.6958,84.8242,4626.0
2022-06-22 11:10:00,92.45,92.49,92.31,92.37,4130.0,84.8242,84.8609,84.6958,84.7508,4130.0
2022-06-22 11:15:00,92.28,92.56,92.28,92.52,14689.0,84.6682,84.9251,84.6682,84.8884,14689.0
2022-06-22 11:20:00,92.52,92.57,92.4,92.56,3220.0,84.8884,84.9343,84.7783,84.9251,3220.0
2022-06-22 11:25:00,92.53,92.66,92.43,92.59,4228.0,84.8976,85.0169,84.8059,84.9527,4228.0
2022-06-22 11:30:00,92.59,92.91,92.59,92.79,3567.0,84.9527,85.2463,84.9527,85.1362,3567.0
2022-06-22 11:35:00,92.85,92.91,92.77,92.85,3800.0,85.1912,85.2463,85.1178,85.1912,3800.0
2022-06-22 11:40:00,92.89,92.89,92.54,92.54,5042.0,85.2279,85.2279,84.9068,84.9068,5042.0
2022-06-22 11:45:00,92.3,92.52,92.22,92.47,3465.0,84.6866,84.8884,84.6132,84.8426,3465.0
2022-06-22 11:50:00,92.45,92.46,92.27,92.29,3973.0,84.8242,84.8334,84.6591,84.6774,3973.0
2022-06-22 11:55:00,92.3,92.3,91.99,92.03,1942.0,84.6866,84.6866,84.4022,84.4389,1942.0
2022-06-22 12:00:00,92.0,92.24,91.86,91.97,4620.0,84.4113,84.6315,84.2829,84.3838,4620.0
2022-06-22 12:05:00,91.89,91.91,91.71,91.8,2925.0,84.3104,84.3288,84.1453,84.2278,2925.0
2022-06-22 12:10:00,91.77,92.01,91.77,91.95,3205.0,84.2003,84.4205,84.2003,84.3655,3205.0
2022-06-22 12:15:00,91.95,92.15,91.94,92.14,4039.0,84.3655,84.549,84.3563,84.5398,4039.0
2022-06-22 12:20:00,92.1,92.19,92.08,92.1,1400.0,84.5031,84.5857,84.4847,84.5031,1400.0
2022-06-22 12:25:00,92.04,92.14,91.99,92.06,4329.0,84.448,84.5398,84.4022,84.4664,4329.0
2022-06-22 12:30:00,92.02,92.37,92.01,92.35,22526.0,84.4297,84.7508,84.4205,84.7325,22526.0
2022-06-22 12:35:00,92.36,92.36,92.05,92.07,2414.0,84.7416,84.7416,84.4572,84.4756,2414.0
2022-06-22 12:40:00,92.1,92.29,92.1,92.29,3507.0,84.5031,84.6774,84.5031,84.6774,3507.0
2022-06-22 12:45:00,92.18,92.19,92.04,92.08,2545.0,84.5765,84.5857,84.448,84.4847,2545.0
2022-06-22 12:50:00,92.09,92.2,92.03,92.18,3233.0,84.4939,84.5948,84.4389,84.5765,3233.0
2022-06-22 12:55:00,92.22,92.48,92.13,92.46,4269.0,84.6132,84.8517,84.5306,84.8334,4269.0
2022-06-22 13:00:00,92.48,92.5,92.22,92.29,2029.0,84.8517,84.8701,84.6132,84.6774,2029.0
2022-06-22 13:05:00,92.33,92.46,92.31,92.41,2251.0,84.7141,84.8334,84.6958,84.7875,2251.0
2022-06-22 13:10:00,92.41,92.51,92.37,92.47,2739.0,84.7875,84.8793,84.7508,84.8426,2739.0
2022-06-22 13:15:00,92.42,92.59,92.41,92.56,3603.0,84.7967,84.9527,84.7875,84.9251,3603.0
2022-06-22 13:20:00,92.52,92.61,92.49,92.5,3681.0,84.8884,84.971,84.8609,84.8701,3681.0
2022-06-22 13:25:00,92.51,92.56,92.37,92.4,6800.0,84.8793,84.9251,84.7508,84.7783,6800.0
2022-06-22 13:30:00,92.4,92.41,92.28,92.3,4957.0,84.7783,84.7875,84.6682,84.6866,4957.0
2022-06-22 13:35:00,92.27,92.43,92.2,92.42,7321.0,84.6591,84.8059,84.5948,84.7967,7321.0
2022-06-22 13:40:00,92.41,92.41,92.3,92.39,4940.0,84.7875,84.7875,84.6866,84.7692,4940.0
2022-06-22 13:45:00,92.41,92.48,92.39,92.48,4099.0,84.7875,84.8517,84.7692,84.8517,4099.0
2022-06-22 13:50:00,92.45,92.45,92.2,92.27,4177.0,84.8242,84.8242,84.5948,84.6591,4177.0
2022-06-22 13:55:00,92.23,92.25,92.04,92.19,10179.0,84.6224,84.6407,84.448,84.5857,10179.0
2022-06-22 14:00:00,92.21,92.29,92.16,92.2,2447.0,84.604,84.6774,84.5581,84.5948,2447.0
2022-06-22 14:05:00,92.29,92.53,92.29,92.44,7056.0,84.6774,84.8976,84.6774,84.815,7056.0
2022-06-22 14:10:00,92.44,92.44,92.29,92.36,3666.0,84.815,84.815,84.6774,84.7416,3666.0
2022-06-22 14:15:00,92.34,92.48,92.33,92.39,9268.0,84.7233,84.8517,84.7141,84.7692,9268.0
2022-06-22 14:20:00,92.42,92.55,92.34,92.55,13399.0,84.7967,84.916,84.7233,84.916,13399.0
2022-06-22 14:25:00,92.53,92.55,92.41,92.44,6453.0,84.8976,84.916,84.7875,84.815,6453.0
2022-06-22 14:30:00,92.4,92.47,92.35,92.47,12163.0,84.7783,84.8426,84.7325,84.8426,12163.0
2022-06-22 14:35:00,92.43,92.72,92.43,92.72,4961.0,84.8059,85.0719,84.8059,85.0719,4961.0
2022-06-22 14:40:00,92.68,92.82,92.59,92.66,5493.0,85.0352,85.1637,84.9527,85.0169,5493.0
2022-06-22 14:45:00,92.66,92.68,92.38,92.38,4229.0,85.0169,85.0352,84.76,84.76,4229.0
2022-06-22 14:50:00,92.37,92.44,92.26,92.3,9731.0,84.7508,84.815,84.6499,84.6866,9731.0
2022-06-22 14:55:00,92.32,92.46,92.31,92.38,10985.0,84.7049,84.8334,84.6958,84.76,10985.0
2022-06-22 15:00:00,92.41,92.49,92.31,92.43,28555.0,84.7875,84.8609,84.6958,84.8059,28555.0
2022-06-22 15:05:00,92.44,92.5,92.31,92.33,5988.0,84.815,84.8701,84.6958,84.7141,5988.0
2022-06-22 15:10:00,92.31,92.43,92.25,92.41,8482.0,84.6958,84.8059,84.6407,84.7875,8482.0
2022-06-22 15:15:00,92.4,92.45,92.26,92.31,6647.0,84.7783,84.8242,84.6499,84.6958,6647.0
2022-06-22 15:20:00,92.29,92.46,92.29,92.38,8854.0,84.6774,84.8334,84.6774,84.76,8854.0
2022-06-22 15:25:00,92.33,92.35,91.99,92.04,10935.0,84.7141,84.7325,84.4022,84.448,10935.0
2022-06-22 15:30:00,91.96,92.15,91.9,92.04,7689.0,84.3746,84.549,84.3196,84.448,7689.0
2022-06-22 15:35:00,92.03,92.1,91.93,92.1,8269.0,84.4389,84.5031,84.3471,84.5031,8269.0
2022-06-22 15:40:00,92.06,92.13,91.91,92.11,16455.0,84.4664,84.5306,84.3288,84.5123,16455.0
2022-06-22 15:45:00,92.08,92.18,92.0,92.16,15228.0,84.4847,84.5765,84.4113,84.5581,15228.0
2022-06-22 15:50:00,92.12,92.6,92.03,92.45,40541.0,84.5214,84.9618,84.4389,84.8242,40541.0
2022-06-22 15:55:00,92.48,92.66,92.33,92.33,109656.0,84.8517,85.0169,84.7141,84.7141,109656.0
2022-06-23 09:30:00,93.25,93.33,92.5,92.51,22803.0,85.5582,85.6316,84.8701,84.8793,22803.0
2022-06-23 09:35:00,92.34,92.45,92.0,92.14,5963.0,84.7233,84.8242,84.4113,84.5398,5963.0
2022-06-23 09:40:00,92.12,92.54,92.05,92.19,10765.0,84.5214,84.9068,84.4572,84.5857,10765.0
2022-06-23 09:45:00,92.17,92.47,91.9,92.3,7898.0,84.5673,84.8426,84.3196,84.6866,7898.0
2022-06-23 09:50:00,92.21,92.41,91.89,92.02,9582.0,84.604,84.7875,84.3104,84.4297,9582.0
2022-06-23 09:55:00,92.04,92.76,92.04,92.76,5483.0,84.448,85.1086,84.448,85.1086,5483.0
2022-06-23 10:00:00,92.67,92.93,92.66,92.88,13103.0,85.0261,85.2646,85.0169,85.2187,13103.0
2022-06-23 10:05:00,92.83,93.08,92.51,92.55,33115.0,85.1729,85.4023,84.8793,84.916,33115.0
2022-06-23 10:10:00,92.5,92.81,92.43,92.68,28439.0,84.8701,85.1545,84.8059,85.0352,28439.0
2022-06-23 10:15:00,92.69,93.0,92.57,92.97,11462.0,85.0444,85.3289,84.9343,85.3013,11462.0
2022-06-23 10:20:00,92.97,93.21,92.97,93.04,7945.0,85.3013,85.5215,85.3013,85.3656,7945.0
2022-06-23 10:25:00,93.0,93.01,92.63,92.68,16713.0,85.3289,85.338,84.9894,85.0352,16713.0
2022-06-23 10:30:00,92.76,92.88,92.64,92.77,10892.0,85.1086,85.2187,84.9985,85.1178,10892.0
2022-06-23 10:35:00,92.65,92.98,92.6,92.95,6666.0,85.0077,85.3105,84.9618,85.283,6666.0
2022-06-23 10:40:00,93.0,93.36,93.0,93.24,18775.0,85.3289,85.6592,85.3289,85.5491,18775.0
2022-06-23 10:45:00,93.23,93.29,93.05,93.05,4819.0,85.5399,85.5949,85.3747,85.3747,4819.0
2022-06-23 10:50:00,93.04,93.18,92.92,92.96,2360.0,85.3656,85.494,85.2554,85.2922,2360.0
2022-06-23 10:55:00,93.03,93.27,92.96,93.18,10950.0,85.3564,85.5766,85.2922,85.494,10950.0
2022-06-23 11:00:00,93.16,93.18,92.81,92.81,4886.0,85.4757,85.494,85.1545,85.1545,4886.0
2022-06-23 11:05:00,92.71,93.02,92.71,93.02,12152.0,85.0628,85.3472,85.0628,85.3472,12152.0
2022-06-23 11:10:00,93.0,93.42,93.0,93.38,6224.0,85.3289,85.7142,85.3289,85.6775,6224.0
2022-06-23 11:15:00,93.34,93.49,93.31,93.4,9835.0,85.6408,85.7784,85.6133,85.6959,9835.0
2022-06-23 11:20:00,93.41,93.43,93.2,93.3,13616.0,85.705,85.7234,85.5124,85.6041,13616.0
2022-06-23 11:25:00,93.26,93.32,93.06,93.09,6856.0,85.5674,85.6225,85.3839,85.4114,6856.0
2022-06-23 11:30:00,93.13,93.22,92.95,93.06,19179.0,85.4481,85.5307,85.283,85.3839,19179.0
2022-06-23 11:35:00,93.06,93.08,92.9,92.94,13867.0,85.3839,85.4023,85.2371,85.2738,13867.0
2022-06-23 11:40:00,92.87,93.1,92.84,93.1,8110.0,85.2096,85.4206,85.182,85.4206,8110.0
2022-06-23 11:45:00,93.12,93.14,92.85,93.11,5391.0,85.439,85.4573,85.1912,85.4298,5391.0
2022-06-23 11:50:00,93.16,93.22,93.1,93.13,5342.0,85.4757,85.5307,85.4206,85.4481,5342.0
2022-06-23 11:55:00,93.09,93.09,92.79,92.8,5899.0,85.4114,85.4114,85.1362,85.1453,5899.0
2022-06-23 12:00:00,92.82,92.86,92.64,92.65,35561.0,85.1637,85.2004,84.9985,85.0077,35561.0
2022-06-23 12:05:00,92.63,92.89,92.61,92.79,19959.0,84.9894,85.2279,84.971,85.1362,19959.0
2022-06-23 12:10:00,92.8,93.14,92.74,93.1,22878.0,85.1453,85.4573,85.0903,85.4206,22878.0
2022-06-23 12:15:00,93.05,93.32,92.99,93.27,10664.0,85.3747,85.6225,85.3197,85.5766,10664.0
2022-06-23 12:20:00,93.25,93.39,93.22,93.34,13961.0,85.5582,85.6867,85.5307,85.6408,13961.0
2022-06-23 12:25:00,93.34,93.51,93.25,93.46,9735.0,85.6408,85.7968,85.5582,85.7509,9735.0
2022-06-23 12:30:00,93.45,93.55,93.3,93.3,6786.0,85.7417,85.8335,85.6041,85.6041,6786.0
2022-06-23 12:35:00,93.34,93.44,93.04,93.08,7614.0,85.6408,85.7326,85.3656,85.4023,7614.0
2022-06-23 12:40:00,93.02,93.19,92.96,93.16,7228.0,85.3472,85.5032,85.2922,85.4757,7228.0
2022-06-23 12:45:00,93.14,93.17,92.91,93.04,12623.0,85.4573,85.4848,85.2463,85.3656,12623.0
2022-06-23 12:50:00,93.04,93.08,92.8,93.02,7501.0,85.3656,85.4023,85.1453,85.3472,7501.0
2022-06-23 12:55:00,92.94,92.99,92.8,92.87,8237.0,85.2738,85.3197,85.1453,85.2096,8237.0
2022-06-23 13:00:00,92.87,92.91,92.76,92.89,15828.0,85.2096,85.2463,85.1086,85.2279,15828.0
2022-06-23 13:05:00,92.88,93.19,92.88,93.14,10420.0,85.2187,85.5032,85.2187,85.4573,10420.0
2022-06-23 13:10:00,93.13,93.23,93.0,93.05,7043.0,85.4481,85.5399,85.3289,85.3747,7043.0
2022-06-23 13:15:00,93.06,93.09,92.95,92.99,7795.0,85.3839,85.4114,85.283,85.3197,7795.0
2022-06-23 13:20:00,93.01,93.16,92.8,93.01,13137.0,85.338,85.4757,85.1453,85.338,13137.0
2022-06-23 13:25:00,92.98,93.02,92.84,92.93,30104.0,85.3105,85.3472,85.182,85.2646,30104.0
2022-06-23 13:30:00,92.96,93.12,92.95,93.06,9483.0,85.2922,85.439,85.283,85.3839,9483.0
2022-06-23 13:35:00,93.06,93.18,92.91,92.94,5205.0,85.3839,85.494,85.2463,85.2738,5205.0
2022-06-23 13:40:00,92.93,92.95,92.84,92.92,11664.0,85.2646,85.283,85.182,85.2554,11664.0
2022-06-23 13:45:00,92.9,93.08,92.88,92.97,6699.0,85.2371,85.4023,85.2187,85.3013,6699.0
2022-06-23 13:50:00,93.02,93.25,93.0,93.17,30475.0,85.3472,85.5582,85.3289,85.4848,30475.0
2022-06-23 13:55:00,93.17,93.23,93.05,93.08,9717.0,85.4848,85.5399,85.3747,85.4023,9717.0
2022-06-23 14:00:00,93.15,93.2,93.02,93.04,6130.0,85.4665,85.5124,85.3472,85.3656,6130.0
2022-06-23 14:05:00,93.04,93.1,92.99,93.09,7149.0,85.3656,85.4206,85.3197,85.4114,7149.0
2022-06-23 14:10:00,93.09,93.1,92.95,93.01,6765.0,85.4114,85.4206,85.283,85.338,6765.0
2022-06-23 14:15:00,93.02,93.02,92.84,92.92,6757.0,85.3472,85.3472,85.182,85.2554,6757.0
2022-06-23 14:20:00,92.93,93.09,92.84,93.03,9327.0,85.2646,85.4114,85.182,85.3564,9327.0
2022-06-23 14:25:00,93.06,93.25,93.04,93.19,9723.0,85.3839,85.5582,85.3656,85.5032,9723.0
2022-06-23 14:30:00,93.2,93.47,93.18,93.43,21073.0,85.5124,85.7601,85.494,85.7234,21073.0
2022-06-23 14:35:00,93.43,93.52,93.34,93.49,8875.0,85.7234,85.806,85.6408,85.7784,8875.0
2022-06-23 14:40:00,93.47,93.68,93.42,93.61,17224.0,85.7601,85.9528,85.7142,85.8885,17224.0
2022-06-23 14:45:00,93.61,93.61,93.46,93.54,8156.0,85.8885,85.8885,85.7509,85.8243,8156.0
2022-06-23 14:50:00,93.59,93.72,93.58,93.58,16050.0,85.8702,85.9895,85.861,85.861,16050.0
2022-06-23 14:55:00,93.56,93.58,93.44,93.48,37932.0,85.8427,85.861,85.7326,85.7693,37932.0
2022-06-23 15:00:00,93.46,93.58,93.36,93.58,9180.0,85.7509,85.861,85.6592,85.861,9180.0
2022-06-23 15:05:00,93.53,93.76,93.46,93.73,35771.0,85.8151,86.0262,85.7509,85.9986,35771.0
2022-06-23 15:10:00,93.71,93.86,93.65,93.86,14141.0,85.9803,86.1179,85.9252,86.1179,14141.0
2022-06-23 15:15:00,93.87,93.91,93.67,93.81,10538.0,86.1271,86.1638,85.9436,86.072,10538.0
2022-06-23 15:20:00,93.79,93.83,93.63,93.67,15091.0,86.0537,86.0904,85.9069,85.9436,15091.0
2022-06-23 15:25:00,93.68,93.87,93.68,93.81,16103.0,85.9528,86.1271,85.9528,86.072,16103.0
2022-06-23 15:30:00,93.8,94.08,93.8,94.07,20581.0,86.0629,86.3198,86.0629,86.3106,20581.0
2022-06-23 15:35:00,94.06,94.15,93.86,93.89,19602.0,86.3014,86.384,86.1179,86.1454,19602.0
2022-06-23 15:40:00,93.91,94.09,93.87,93.94,26116.0,86.1638,86.3289,86.1271,86.1913,26116.0
2022-06-23 15:45:00,93.93,94.22,93.92,94.22,31329.0,86.1821,86.4482,86.173,86.4482,31329.0
2022-06-23 15:50:00,94.25,94.34,93.92,94.1,72136.0,86.4757,86.5583,86.173,86.3381,72136.0
2022-06-23 15:55:00,94.09,94.35,94.04,94.27,166912.0,86.3289,86.5675,86.2831,86.4941,166912.0
2022-06-24 09:30:00,95.86,96.0,94.86,95.85,68965.0,87.9529,88.0814,87.0354,87.9438,68965.0
2022-06-24 09:35:00,95.96,95.99,95.27,95.58,13043.0,88.0447,88.0722,87.4116,87.696,13043.0
2022-06-24 09:40:00,95.69,95.87,95.56,95.75,43984.0,87.797,87.9621,87.6777,87.852,43984.0
2022-06-24 09:45:00,95.76,96.4,95.68,96.4,75209.0,87.8612,88.4484,87.7878,88.4484,75209.0
2022-06-24 09:50:00,96.49,97.06,96.49,96.81,17270.0,88.531,89.054,88.531,88.8246,17270.0
2022-06-24 09:55:00,96.8,97.22,96.74,97.22,6658.0,88.8154,89.2008,88.7604,89.2008,6658.0
2022-06-24 10:00:00,97.24,98.06,97.18,97.75,14725.0,89.2191,89.9715,89.1641,89.687,14725.0
2022-06-24 10:05:00,97.63,98.08,97.63,97.85,10893.0,89.5769,89.9898,89.5769,89.7788,10893.0
2022-06-24 10:10:00,97.78,98.15,97.74,98.11,12614.0,89.7146,90.0541,89.6779,90.0173,12614.0
2022-06-24 10:15:00,98.12,98.17,97.57,97.75,7352.0,90.0265,90.0724,89.5219,89.687,7352.0
2022-06-24 10:20:00,97.83,98.11,97.82,97.98,19664.0,89.7604,90.0173,89.7513,89.8981,19664.0
2022-06-24 10:25:00,97.95,98.16,97.87,98.15,30941.0,89.8705,90.0632,89.7971,90.0541,30941.0
2022-06-24 10:30:00,98.15,98.24,97.87,98.11,15267.0,90.0541,90.1366,89.7971,90.0173,15267.0
2022-06-24 10:35:00,98.19,98.3,98.1,98.25,9204.0,90.0908,90.1917,90.0082,90.1458,9204.0
2022-06-24 10:40:00,98.25,98.37,97.89,97.93,9357.0,90.1458,90.2559,89.8155,89.8522,9357.0
2022-06-24 10:45:00,97.94,97.98,97.65,97.86,10274.0,89.8614,89.8981,89.5953,89.788,10274.0
2022-06-24 10:50:00,97.84,97.89,97.71,97.87,15947.0,89.7696,89.8155,89.6503,89.7971,15947.0
2022-06-24 10:55:00,97.91,98.09,97.89,98.05,15077.0,89.8338,89.999,89.8155,89.9623,15077.0
2022-06-24 11:00:00,98.02,98.28,97.99,98.26,6409.0,89.9348,90.1733,89.9072,90.155,6409.0
2022-06-24 11:05:00,98.26,98.26,98.01,98.05,6004.0,90.155,90.155,89.9256,89.9623,6004.0
2022-06-24 11:10:00,98.07,98.07,97.78,97.81,8533.0,89.9806,89.9806,89.7146,89.7421,8533.0
2022-06-24 11:15:00,97.77,97.77,97.57,97.63,7839.0,89.7054,89.7054,89.5219,89.5769,7839.0
2022-06-24 11:20:00,97.67,97.79,97.45,97.79,12952.0,89.6136,89.7237,89.4118,89.7237,12952.0
2022-06-24 11:25:00,97.77,98.01,97.75,97.99,7626.0,89.7054,89.9256,89.687,89.9072,7626.0
2022-06-24 11:30:00,98.01,98.02,97.89,97.89,5112.0,89.9256,89.9348,89.8155,89.8155,5112.0
2022-06-24 11:35:00,97.89,98.06,97.85,97.99,8535.0,89.8155,89.9715,89.7788,89.9072,8535.0
2022-06-24 11:40:00,98.0,98.1,97.95,97.99,5333.0,89.9164,90.0082,89.8705,89.9072,5333.0
2022-06-24 11:45:00,98.01,98.01,97.82,97.86,6900.0,89.9256,89.9256,89.7513,89.788,6900.0
2022-06-24 11:50:00,97.87,97.87,97.74,97.83,6915.0,89.7971,89.7971,89.6779,89.7604,6915.0
2022-06-24 11:55:00,97.84,97.9,97.66,97.9,8663.0,89.7696,89.8247,89.6045,89.8247,8663.0
2022-06-24 12:00:00,97.89,98.03,97.85,97.92,5305.0,89.8155,89.9439,89.7788,89.843,5305.0
2022-06-24 12:05:00,97.88,97.9,97.76,97.76,11361.0,89.8063,89.8247,89.6962,89.6962,11361.0
2022-06-24 12:10:00,97.74,97.8,97.66,97.75,4289.0,89.6779,89.7329,89.6045,89.687,4289.0
2022-06-24 12:15:00,97.76,97.82,97.66,97.82,8291.0,89.6962,89.7513,89.6045,89.7513,8291.0
2022-06-24 12:20:00,97.84,97.85,97.57,97.76,10648.0,89.7696,89.7788,89.5219,89.6962,10648.0
2022-06-24 12:25:00,97.76,97.78,97.56,97.64,5826.0,89.6962,89.7146,89.5127,89.5861,5826.0
2022-06-24 12:30:00,97.64,97.68,97.57,97.57,7298.0,89.5861,89.6228,89.5219,89.5219,7298.0
2022-06-24 12:35:00,97.57,97.59,97.47,97.58,12666.0,89.5219,89.5402,89.4301,89.5311,12666.0
2022-06-24 12:40:00,97.57,97.9,97.57,97.83,18244.0,89.5219,89.8247,89.5219,89.7604,18244.0
2022-06-24 12:45:00,97.84,97.84,97.56,97.6,11591.0,89.7696,89.7696,89.5127,89.5494,11591.0
2022-06-24 12:50:00,97.61,97.7,97.59,97.68,11878.0,89.5586,89.6412,89.5402,89.6228,11878.0
2022-06-24 12:55:00,97.66,97.66,97.53,97.58,6554.0,89.6045,89.6045,89.4852,89.5311,6554.0
2022-06-24 13:00:00,97.58,97.75,97.55,97.63,4757.0,89.5311,89.687,89.5035,89.5769,4757.0
2022-06-24 13:05:00,97.65,97.88,97.63,97.84,7115.0,89.5953,89.8063,89.5769,89.7696,7115.0
2022-06-24 13:10:00,97.84,97.88,97.64,97.68,13143.0,89.7696,89.8063,89.5861,89.6228,13143.0
2022-06-24 13:15:00,97.7,97.75,97.65,97.67,5744.0,89.6412,89.687,89.5953,89.6136,5744.0
2022-06-24 13:20:00,97.68,97.76,97.62,97.62,7677.0,89.6228,89.6962,89.5678,89.5678,7677.0
2022-06-24 13:25:00,97.61,97.62,97.41,97.44,13593.0,89.5586,89.5678,89.3751,89.4026,13593.0
2022-06-24 13:30:00,97.43,97.51,97.32,97.45,8489.0,89.3934,89.4668,89.2925,89.4118,8489.0
2022-06-24 13:35:00,97.43,97.44,97.26,97.36,6614.0,89.3934,89.4026,89.2375,89.3292,6614.0
2022-06-24 13:40:00,97.31,97.35,97.22,97.31,5099.0,89.2833,89.32,89.2008,89.2833,5099.0
2022-06-24 13:45:00,97.29,97.32,97.22,97.25,7342.0,89.265,89.2925,89.2008,89.2283,7342.0
2022-06-24 13:50:00,97.25,97.39,97.11,97.12,8462.0,89.2283,89.3567,89.0998,89.109,8462.0
2022-06-24 13:55:00,97.1,97.25,97.09,97.21,5630.0,89.0907,89.2283,89.0815,89.1916,5630.0
2022-06-24 14:00:00,97.25,97.31,97.21,97.27,5971.0,89.2283,89.2833,89.1916,89.2466,5971.0
2022-06-24 14:05:00,97.26,97.3,96.98,97.06,17388.0,89.2375,89.2742,88.9806,89.054,17388.0
2022-06-24 14:10:00,97.1,97.31,97.09,97.31,11877.0,89.0907,89.2833,89.0815,89.2833,11877.0
2022-06-24 14:15:00,97.33,97.55,97.33,97.53,8902.0,89.3017,89.5035,89.3017,89.4852,8902.0
2022-06-24 14:20:00,97.53,97.54,97.4,97.48,9370.0,89.4852,89.4944,89.3659,89.4393,9370.0
2022-06-24 14:25:00,97.48,97.6,97.48,97.57,9364.0,89.4393,89.5494,89.4393,89.5219,9364.0
2022-06-24 14:30:00,97.53,97.61,97.5,97.5,11990.0,89.4852,89.5586,89.4577,89.4577,11990.0
2022-06-24 14:35:00,97.51,97.51,97.42,97.47,7754.0,89.4668,89.4668,89.3843,89.4301,7754.0
2022-06-24 14:40:00,97.48,97.59,97.43,97.59,10864.0,89.4393,89.5402,89.3934,89.5402,10864.0
2022-06-24 14:45:00,97.62,97.73,97.62,97.7,7531.0,89.5678,89.6687,89.5678,89.6412,7531.0
2022-06-24 14:50:00,97.71,97.72,97.55,97.65,10624.0,89.6503,89.6595,89.5035,89.5953,10624.0
2022-06-24 14:55:00,97.66,97.78,97.63,97.78,8387.0,89.6045,89.7146,89.5769,89.7146,8387.0
2022-06-24 15:00:00,97.8,97.83,97.72,97.79,8840.0,89.7329,89.7604,89.6595,89.7237,8840.0
2022-06-24 15:05:00,97.79,97.79,97.68,97.68,12057.0,89.7237,89.7237,89.6228,89.6228,12057.0
2022-06-24 15:10:00,97.67,97.67,97.49,97.5,18604.0,89.6136,89.6136,89.4485,89.4577,18604.0
2022-06-24 15:15:00,97.52,97.52,97.32,97.32,19028.0,89.476,89.476,89.2925,89.2925,19028.0
2022-06-24 15:20:00,97.32,97.41,97.32,97.39,24251.0,89.2925,89.3751,89.2925,89.3567,24251.0
2022-06-24 15:25:00,97.38,97.38,97.21,97.34,18877.0,89.3476,89.3476,89.1916,89.3109,18877.0
2022-06-24 15:30:00,97.35,97.36,97.12,97.12,29681.0,89.32,89.3292,89.109,89.109,29681.0
2022-06-24 15:35:00,97.12,97.29,97.09,97.25,23120.0,89.109,89.265,89.0815,89.2283,23120.0
2022-06-24 15:40:00,97.26,97.29,97.15,97.2,41432.0,89.2375,89.265,89.1365,89.1824,41432.0
2022-06-24 15:45:00,97.19,97.3,97.15,97.21,47371.0,89.1732,89.2742,89.1365,89.1916,47371.0
2022-06-24 15:50:00,97.25,97.82,96.85,97.68,123966.0,89.2283,89.7513,88.8613,89.6228,123966.0
2022-06-24 15:55:00,97.7,98.05,97.62,98.04,212058.0,89.6412,89.9623,89.5678,89.9531,212058.0
2022-06-27 09:30:00,99.4,99.67,98.47,98.65,96158.0,91.2009,91.4487,90.3477,90.5128,96158.0
2022-06-27 09:35:00,98.6,98.84,98.12,98.43,11733.0,90.4669,90.6871,90.0265,90.311,11733.0
2022-06-27 09:40:00,98.61,98.73,98.38,98.68,18443.0,90.4761,90.5862,90.2651,90.5403,18443.0
2022-06-27 09:45:00,98.81,98.81,98.12,98.26,7961.0,90.6596,90.6596,90.0265,90.155,7961.0
2022-06-27 09:50:00,98.19,98.48,98.08,98.38,6754.0,90.0908,90.3568,89.9898,90.2651,6754.0
2022-06-27 09:55:00,98.33,98.5,98.16,98.39,8185.0,90.2192,90.3752,90.0632,90.2743,8185.0
2022-06-27 10:00:00,98.25,98.65,98.13,98.62,10138.0,90.1458,90.5128,90.0357,90.4853,10138.0
2022-06-27 10:05:00,98.59,98.59,97.9,98.02,5593.0,90.4578,90.4578,89.8247,89.9348,5593.0
2022-06-27 10:10:00,98.08,98.08,97.6,97.7,3019.0,89.9898,89.9898,89.5494,89.6412,3019.0
2022-06-27 10:15:00,97.64,97.99,97.63,97.94,5594.0,89.5861,89.9072,89.5769,89.8614,5594.0
2022-06-27 10:20:00,98.01,98.17,97.92,98.09,7198.0,89.9256,90.0724,89.843,89.999,7198.0
2022-06-27 10:25:00,98.03,98.07,97.84,97.85,5614.0,89.9439,89.9806,89.7696,89.7788,5614.0
2022-06-27 10:30:00,97.8,98.25,97.8,98.17,8239.0,89.7329,90.1458,89.7329,90.0724,8239.0
2022-06-27 10:35:00,98.17,98.24,97.93,98.1,15411.0,90.0724,90.1366,89.8522,90.0082,15411.0
2022-06-27 10:40:00,98.1,98.61,98.05,98.49,14344.0,90.0082,90.4761,89.9623,90.366,14344.0
2022-06-27 10:45:00,98.5,98.87,98.48,98.8,21808.0,90.3752,90.7147,90.3568,90.6504,21808.0
2022-06-27 10:50:00,98.82,99.0,98.8,98.95,15990.0,90.6688,90.8339,90.6504,90.7881,15990.0
2022-06-27 10:55:00,98.99,99.27,98.91,99.08,29735.0,90.8248,91.0817,90.7514,90.9073,29735.0
2022-06-27 11:00:00,99.06,99.13,98.93,99.06,15064.0,90.889,90.9532,90.7697,90.889,15064.0
2022-06-27 11:05:00,99.02,99.2,98.94,98.99,22762.0,90.8523,91.0174,90.7789,90.8248,22762.0
2022-06-27 11:10:00,98.99,99.2,98.95,99.07,23597.0,90.8248,91.0174,90.7881,90.8982,23597.0
2022-06-27 11:15:00,99.05,99.35,99.04,99.33,65594.0,90.8798,91.1551,90.8706,91.1367,65594.0
2022-06-27 11:20:00,99.32,99.94,99.25,99.9,23390.0,91.1275,91.6964,91.0633,91.6597,23390.0
2022-06-27 11:25:00,99.91,100.16,99.87,100.08,16330.0,91.6689,91.8983,91.6322,91.8249,16330.0
2022-06-27 11:30:00,100.09,100.09,99.82,99.86,17842.0,91.834,91.834,91.5863,91.623,17842.0
2022-06-27 11:35:00,99.85,99.91,99.75,99.9,6028.0,91.6138,91.6689,91.5221,91.6597,6028.0
2022-06-27 11:40:00,99.89,100.36,99.89,100.36,17870.0,91.6505,92.0818,91.6505,92.0818,17870.0
2022-06-27 11:45:00,100.41,100.7,100.15,100.19,39148.0,92.1276,92.3937,91.8891,91.9258,39148.0
2022-06-27 11:50:00,100.17,100.23,100.08,100.09,7087.0,91.9074,91.9625,91.8249,91.834,7087.0
2022-06-27 11:55:00,100.08,100.2,99.95,100.05,8644.0,91.8249,91.935,91.7056,91.7973,8644.0
2022-06-27 12:00:00,100.1,100.1,99.66,99.74,6520.0,91.8432,91.8432,91.4395,91.5129,6520.0
2022-06-27 12:05:00,99.8,99.8,99.64,99.71,2634.0,91.5679,91.5679,91.4211,91.4854,2634.0
2022-06-27 12:10:00,99.65,99.81,99.59,99.68,3035.0,91.4303,91.5771,91.3753,91.4578,3035.0
2022-06-27 12:15:00,99.7,99.73,99.52,99.6,5368.0,91.4762,91.5037,91.311,91.3844,5368.0
2022-06-27 12:20:00,99.6,99.6,99.28,99.28,8676.0,91.3844,91.3844,91.0908,91.0908,8676.0
2022-06-27 12:25:00,99.32,99.32,99.06,99.12,8285.0,91.1275,91.1275,90.889,90.944,8285.0
2022-06-27 12:30:00,99.07,99.08,98.93,99.01,3571.0,90.8982,90.9073,90.7697,90.8431,3571.0
2022-06-27 12:35:00,99.01,99.22,98.94,99.2,4579.0,90.8431,91.0358,90.7789,91.0174,4579.0
2022-06-27 12:40:00,99.17,99.2,99.07,99.14,5062.0,90.9899,91.0174,90.8982,90.9624,5062.0
2022-06-27 12:45:00,99.18,99.46,99.04,99.31,34991.0,90.9991,91.256,90.8706,91.1184,34991.0
2022-06-27 12:50:00,99.27,99.47,99.27,99.44,5685.0,91.0817,91.2652,91.0817,91.2376,5685.0
2022-06-27 12:55:00,99.47,99.56,99.42,99.56,2472.0,91.2652,91.3477,91.2193,91.3477,2472.0
2022-06-27 13:00:00,99.6,99.6,99.29,99.4,6015.0,91.3844,91.3844,91.1,91.2009,6015.0
2022-06-27 13:05:00,99.39,99.39,99.18,99.32,3536.0,91.1918,91.1918,90.9991,91.1275,3536.0
2022-06-27 13:10:00,99.4,99.62,99.39,99.43,9947.0,91.2009,91.4028,91.1918,91.2285,9947.0
2022-06-27 13:15:00,99.42,99.48,99.18,99.28,18406.0,91.2193,91.2743,90.9991,91.0908,18406.0
2022-06-27 13:20:00,99.31,99.4,99.22,99.29,3157.0,91.1184,91.2009,91.0358,91.1,3157.0
2022-06-27 13:25:00,99.31,99.31,99.06,99.12,6398.0,91.1184,91.1184,90.889,90.944,6398.0
2022-06-27 13:30:00,99.09,99.09,98.83,98.86,7224.0,90.9165,90.9165,90.678,90.7055,7224.0
2022-06-27 13:35:00,98.82,98.87,98.76,98.83,8029.0,90.6688,90.7147,90.6137,90.678,8029.0
2022-06-27 13:40:00,98.84,98.84,98.66,98.78,5042.0,90.6871,90.6871,90.522,90.6321,5042.0
2022-06-27 13:45:00,98.72,98.72,98.6,98.68,5254.0,90.577,90.577,90.4669,90.5403,5254.0
2022-06-27 13:50:00,98.7,98.81,98.69,98.8,5927.0,90.5587,90.6596,90.5495,90.6504,5927.0
2022-06-27 13:55:00,98.8,98.91,98.8,98.88,6136.0,90.6504,90.7514,90.6504,90.7238,6136.0
2022-06-27 14:00:00,98.89,99.01,98.79,98.96,14581.0,90.733,90.8431,90.6413,90.7972,14581.0
2022-06-27 14:05:00,99.02,99.04,98.83,98.99,13952.0,90.8523,90.8706,90.678,90.8248,13952.0
2022-06-27 14:10:00,98.98,99.03,98.83,98.9,16485.0,90.8156,90.8615,90.678,90.7422,16485.0
2022-06-27 14:15:00,98.88,99.17,98.88,99.15,8374.0,90.7238,90.9899,90.7238,90.9716,8374.0
2022-06-27 14:20:00,99.18,99.26,99.11,99.18,6266.0,90.9991,91.0725,90.9349,90.9991,6266.0
2022-06-27 14:25:00,99.19,99.2,99.06,99.07,7754.0,91.0083,91.0174,90.889,90.8982,7754.0
2022-06-27 14:30:00,99.08,99.21,99.02,99.18,6653.0,90.9073,91.0266,90.8523,90.9991,6653.0
2022-06-27 14:35:00,99.2,99.37,99.18,99.31,7396.0,91.0174,91.1734,90.9991,91.1184,7396.0
2022-06-27 14:40:00,99.35,99.35,99.11,99.2,5699.0,91.1551,91.1551,90.9349,91.0174,5699.0
2022-06-27 14:45:00,99.21,99.32,99.1,99.32,7291.0,91.0266,91.1275,90.9257,91.1275,7291.0
2022-06-27 14:50:00,99.26,99.31,99.15,99.24,6716.0,91.0725,91.1184,90.9716,91.0541,6716.0
2022-06-27 14:55:00,99.19,99.28,99.1,99.12,7253.0,91.0083,91.0908,90.9257,90.944,7253.0
2022-06-27 15:00:00,99.12,99.17,98.77,98.8,16548.0,90.944,90.9899,90.6229,90.6504,16548.0
2022-06-27 15:05:00,98.79,98.86,98.73,98.82,8853.0,90.6413,90.7055,90.5862,90.6688,8853.0
2022-06-27 15:10:00,98.85,98.98,98.85,98.95,5247.0,90.6963,90.8156,90.6963,90.7881,5247.0
2022-06-27 15:15:00,98.94,98.98,98.82,98.85,7438.0,90.7789,90.8156,90.6688,90.6963,7438.0
2022-06-27 15:20:00,98.88,98.9,98.64,98.64,10557.0,90.7238,90.7422,90.5036,90.5036,10557.0
2022-06-27 15:25:00,98.66,98.78,98.48,98.57,20195.0,90.522,90.6321,90.3568,90.4394,20195.0
2022-06-27 15:30:00,98.55,98.58,98.44,98.44,14078.0,90.4211,90.4486,90.3201,90.3201,14078.0
2022-06-27 15:35:00,98.44,98.48,98.23,98.29,26269.0,90.3201,90.3568,90.1275,90.1825,26269.0
2022-06-27 15:40:00,98.27,98.67,98.27,98.66,19300.0,90.1642,90.5312,90.1642,90.522,19300.0
2022-06-27 15:45:00,98.64,98.74,98.38,98.46,22274.0,90.5036,90.5954,90.2651,90.3385,22274.0
2022-06-27 15:50:00,98.43,98.43,97.75,97.88,106585.0,90.311,90.311,89.687,89.8063,106585.0
2022-06-27 15:55:00,97.89,98.12,97.76,98.11,191543.0,89.8155,90.0265,89.6962,90.0173,191543.0
2022-06-28 09:30:00,98.83,99.84,98.11,99.34,31916.0,90.678,91.6047,90.0173,91.1459,31916.0
2022-06-28 09:35:00,99.41,99.84,99.28,99.64,9570.0,91.2101,91.6047,91.0908,91.4211,9570.0
2022-06-28 09:40:00,99.67,99.89,99.35,99.89,8085.0,91.4487,91.6505,91.1551,91.6505,8085.0
2022-06-28 09:45:00,99.82,100.0,99.56,100.0,7481.0,91.5863,91.7515,91.3477,91.7515,7481.0
2022-06-28 09:50:00,100.07,100.5,99.98,100.43,11798.0,91.8157,92.2102,91.7331,92.146,11798.0
2022-06-28 09:55:00,100.46,100.57,100.04,100.11,8247.0,92.1735,92.2744,91.7882,91.8524,8247.0
2022-06-28 10:00:00,100.16,100.37,99.76,99.93,20150.0,91.8983,92.0909,91.5312,91.6872,20150.0
2022-06-28 10:05:00,99.88,99.94,99.42,99.7,11925.0,91.6414,91.6964,91.2193,91.4762,11925.0
2022-06-28 10:10:00,99.8,99.9,99.67,99.9,6506.0,91.5679,91.6597,91.4487,91.6597,6506.0
2022-06-28 10:15:00,99.9,100.0,99.72,99.79,8179.0,91.6597,91.7515,91.4945,91.5588,8179.0
2022-06-28 10:20:00,99.76,99.84,99.59,99.81,9474.0,91.5312,91.6047,91.3753,91.5771,9474.0
2022-06-28 10:25:00,99.82,99.91,99.62,99.74,9817.0,91.5863,91.6689,91.4028,91.5129,9817.0
2022-06-28 10:30:00,99.66,99.71,99.16,99.44,23882.0,91.4395,91.4854,90.9807,91.2376,23882.0
2022-06-28 10:35:00,99.37,99.87,99.32,99.87,11268.0,91.1734,91.6322,91.1275,91.6322,11268.0
2022-06-28 10:40:00,99.86,99.96,99.67,99.93,13674.0,91.623,91.7148,91.4487,91.6872,13674.0
2022-06-28 10:45:00,99.97,99.98,99.22,99.49,12196.0,91.7239,91.7331,91.0358,91.2835,12196.0
2022-06-28 10:50:00,99.44,99.49,99.21,99.36,8442.0,91.2376,91.2835,91.0266,91.1642,8442.0
2022-06-28 10:55:00,99.39,99.85,99.34,99.59,14856.0,91.1918,91.6138,91.1459,91.3753,14856.0
2022-06-28 11:00:00,99.59,99.71,99.45,99.45,6874.0,91.3753,91.4854,91.2468,91.2468,6874.0
2022-06-28 11:05:00,99.45,99.49,99.32,99.39,4799.0,91.2468,91.2835,91.1275,91.1918,4799.0
2022-06-28 11:10:00,99.41,99.6,99.3,99.38,59066.0,91.2101,91.3844,91.1092,91.1826,59066.0
2022-06-28 11:15:00,99.39,99.45,98.74,98.78,21939.0,91.1918,91.2468,90.5954,90.6321,21939.0
2022-06-28 11:20:00,98.81,98.81,98.22,98.3,5919.0,90.6596,90.6596,90.1183,90.1917,5919.0
2022-06-28 11:25:00,98.29,98.39,97.74,97.77,74418.0,90.1825,90.2743,89.6779,89.7054,74418.0
2022-06-28 11:30:00,97.75,98.01,97.58,98.0,45574.0,89.687,89.9256,89.5311,89.9164,45574.0
2022-06-28 11:35:00,97.99,97.99,97.46,97.55,6134.0,89.9072,89.9072,89.421,89.5035,6134.0
2022-06-28 11:40:00,97.52,97.52,97.2,97.22,4959.0,89.476,89.476,89.1824,89.2008,4959.0
2022-06-28 11:45:00,97.22,97.35,96.99,97.13,8867.0,89.2008,89.32,88.9897,89.1182,8867.0
2022-06-28 11:50:00,97.1,97.23,96.92,97.02,10020.0,89.0907,89.2099,88.9255,89.0173,10020.0
2022-06-28 11:55:00,96.98,97.12,96.86,96.93,11286.0,88.9806,89.109,88.8705,88.9347,11286.0
2022-06-28 12:00:00,96.91,96.96,96.71,96.75,12860.0,88.9163,88.9622,88.7328,88.7695,12860.0
2022-06-28 12:05:00,96.78,96.96,96.75,96.94,14500.0,88.7971,88.9622,88.7695,88.9439,14500.0
2022-06-28 12:10:00,96.85,97.2,96.84,97.2,6899.0,88.8613,89.1824,88.8521,89.1824,6899.0
2022-06-28 12:15:00,97.18,97.59,97.15,97.4,13010.0,89.1641,89.5402,89.1365,89.3659,13010.0
2022-06-28 12:20:00,97.39,98.03,97.39,98.03,17428.0,89.3567,89.9439,89.3567,89.9439,17428.0
2022-06-28 12:25:00,98.03,98.37,97.94,98.37,19322.0,89.9439,90.2559,89.8614,90.2559,19322.0
2022-06-28 12:30:00,98.36,98.38,98.1,98.1,11935.0,90.2467,90.2651,90.0082,90.0082,11935.0
2022-06-28 12:35:00,98.12,98.51,98.12,98.48,6305.0,90.0265,90.3844,90.0265,90.3568,6305.0
2022-06-28 12:40:00,98.49,98.73,98.45,98.68,7570.0,90.366,90.5862,90.3293,90.5403,7570.0
2022-06-28 12:45:00,98.71,98.85,98.51,98.62,10041.0,90.5679,90.6963,90.3844,90.4853,10041.0
2022-06-28 12:50:00,98.62,98.62,98.2,98.2,9905.0,90.4853,90.4853,90.0999,90.0999,9905.0
2022-06-28 12:55:00,98.21,98.37,98.21,98.24,9723.0,90.1091,90.2559,90.1091,90.1366,9723.0
2022-06-28 13:00:00,98.25,98.25,97.79,97.86,22860.0,90.1458,90.1458,89.7237,89.788,22860.0
2022-06-28 13:05:00,97.86,97.94,97.44,97.44,5639.0,89.788,89.8614,89.4026,89.4026,5639.0
2022-06-28 13:10:00,97.42,97.56,97.35,97.5,6822.0,89.3843,89.5127,89.32,89.4577,6822.0
2022-06-28 13:15:00,97.47,97.62,97.44,97.45,5200.0,89.4301,89.5678,89.4026,89.4118,5200.0
2022-06-28 13:20:00,97.42,97.5,97.3,97.5,6824.0,89.3843,89.4577,89.2742,89.4577,6824.0
2022-06-28 13:25:00,97.47,97.6,97.34,97.58,5671.0,89.4301,89.5494,89.3109,89.5311,5671.0
2022-06-28 13:30:00,97.54,97.63,97.4,97.44,4504.0,89.4944,89.5769,89.3659,89.4026,4504.0
2022-06-28 13:35:00,97.4,97.53,97.29,97.37,5777.0,89.3659,89.4852,89.265,89.3384,5777.0
2022-06-28 13:40:00,97.33,97.7,97.32,97.59,5679.0,89.3017,89.6412,89.2925,89.5402,5679.0
2022-06-28 13:45:00,97.61,97.78,97.6,97.78,4458.0,89.5586,89.7146,89.5494,89.7146,4458.0
2022-06-28 13:50:00,97.75,97.83,97.64,97.69,6159.0,89.687,89.7604,89.5861,89.632,6159.0
2022-06-28 13:55:00,97.7,97.87,97.7,97.75,5994.0,89.6412,89.7971,89.6412,89.687,5994.0
2022-06-28 14:00:00,97.73,98.02,97.7,97.7,8753.0,89.6687,89.9348,89.6412,89.6412,8753.0
2022-06-28 14:05:00,97.72,97.81,97.6,97.65,8484.0,89.6595,89.7421,89.5494,89.5953,8484.0
2022-06-28 14:10:00,97.62,97.69,97.27,97.35,14133.0,89.5678,89.632,89.2466,89.32,14133.0
2022-06-28 14:15:00,97.36,97.42,97.22,97.22,9275.0,89.3292,89.3843,89.2008,89.2008,9275.0
2022-06-28 14:20:00,97.2,97.27,97.16,97.17,6610.0,89.1824,89.2466,89.1457,89.1549,6610.0
2022-06-28 14:25:00,97.12,97.29,97.1,97.26,7789.0,89.109,89.265,89.0907,89.2375,7789.0
2022-06-28 14:30:00,97.18,97.18,96.92,96.94,27024.0,89.1641,89.1641,88.9255,88.9439,27024.0
2022-06-28 14:35:00,96.91,97.0,96.81,96.81,6954.0,88.9163,88.9989,88.8246,88.8246,6954.0
2022-06-28 14:40:00,96.76,96.82,96.7,96.82,11688.0,88.7787,88.8338,88.7237,88.8338,11688.0
2022-06-28 14:45:00,96.81,96.99,96.78,96.92,15080.0,88.8246,88.9897,88.7971,88.9255,15080.0
2022-06-28 14:50:00,96.9,96.9,96.75,96.77,4029.0,88.9072,88.9072,88.7695,88.7879,4029.0
2022-06-28 14:55:00,96.8,96.82,96.51,96.51,15020.0,88.8154,88.8338,88.5493,88.5493,15020.0
2022-06-28 15:00:00,96.48,96.56,96.15,96.2,25766.0,88.5218,88.5952,88.219,88.2649,25766.0
2022-06-28 15:05:00,96.21,96.24,96.05,96.23,10539.0,88.2741,88.3016,88.1273,88.2924,10539.0
2022-06-28 15:10:00,96.27,96.38,96.22,96.38,11774.0,88.3291,88.43,88.2832,88.43,11774.0
2022-06-28 15:15:00,96.4,96.75,96.36,96.7,10712.0,88.4484,88.7695,88.4117,88.7237,10712.0
2022-06-28 15:20:00,96.67,96.68,96.47,96.57,13591.0,88.6961,88.7053,88.5126,88.6044,13591.0
2022-06-28 15:25:00,96.61,96.61,96.39,96.48,11742.0,88.6411,88.6411,88.4392,88.5218,11742.0
2022-06-28 15:30:00,96.45,96.61,96.41,96.54,16570.0,88.4943,88.6411,88.4576,88.5769,16570.0
2022-06-28 15:35:00,96.55,96.67,96.49,96.67,13295.0,88.586,88.6961,88.531,88.6961,13295.0
2022-06-28 15:40:00,96.64,96.68,96.46,96.56,19384.0,88.6686,88.7053,88.5035,88.5952,19384.0
2022-06-28 15:45:00,96.51,96.66,96.34,96.36,35559.0,88.5493,88.687,88.3933,88.4117,35559.0
2022-06-28 15:50:00,96.34,96.55,96.21,96.46,77619.0,88.3933,88.586,88.2741,88.5035,77619.0
2022-06-28 15:55:00,96.46,96.46,96.19,96.22,133219.0,88.5035,88.5035,88.2557,88.2832,133219.0
2022-06-29 09:30:00,93.2,93.85,92.27,92.37,75665.0,85.5124,86.1087,84.6591,84.7508,75665.0
2022-06-29 09:35:00,92.35,92.85,92.1,92.32,14067.0,84.7325,85.1912,84.5031,84.7049,14067.0
2022-06-29 09:40:00,92.28,92.99,92.13,92.68,17924.0,84.6682,85.3197,84.5306,85.0352,17924.0
2022-06-29 09:45:00,92.58,93.32,92.37,93.21,28712.0,84.9435,85.6225,84.7508,85.5215,28712.0
2022-06-29 09:50:00,93.11,94.02,93.08,93.84,13777.0,85.4298,86.2647,85.4023,86.0996,13777.0
2022-06-29 09:55:00,93.68,93.86,93.17,93.25,17287.0,85.9528,86.1179,85.4848,85.5582,17287.0
2022-06-29 10:00:00,93.25,94.02,93.17,93.87,22392.0,85.5582,86.2647,85.4848,86.1271,22392.0
2022-06-29 10:05:00,93.82,93.85,93.22,93.31,26472.0,86.0812,86.1087,85.5307,85.6133,26472.0
2022-06-29 10:10:00,93.18,93.48,93.01,93.04,13759.0,85.494,85.7693,85.338,85.3656,13759.0
2022-06-29 10:15:00,93.03,93.16,92.71,92.77,24968.0,85.3564,85.4757,85.0628,85.1178,24968.0
2022-06-29 10:20:00,92.86,93.25,92.73,93.25,18589.0,85.2004,85.5582,85.0811,85.5582,18589.0
2022-06-29 10:25:00,93.21,93.79,93.21,93.64,12570.0,85.5215,86.0537,85.5215,85.9161,12570.0
2022-06-29 10:30:00,93.81,94.33,93.7,94.09,18053.0,86.072,86.5491,85.9711,86.3289,18053.0
2022-06-29 10:35:00,94.05,94.06,93.41,93.75,9718.0,86.2922,86.3014,85.705,86.017,9718.0
2022-06-29 10:40:00,93.84,94.37,93.78,94.37,20013.0,86.0996,86.5858,86.0445,86.5858,20013.0
2022-06-29 10:45:00,94.4,94.54,94.06,94.32,8277.0,86.6134,86.7418,86.3014,86.54,8277.0
2022-06-29 10:50:00,94.32,94.55,94.12,94.31,9884.0,86.54,86.751,86.3565,86.5308,9884.0
2022-06-29 10:55:00,94.29,94.39,94.1,94.2,4310.0,86.5124,86.6042,86.3381,86.4299,4310.0
2022-06-29 11:00:00,94.01,94.1,93.77,93.77,5039.0,86.2555,86.3381,86.0353,86.0353,5039.0
2022-06-29 11:05:00,93.78,93.82,93.53,93.77,36856.0,86.0445,86.0812,85.8151,86.0353,36856.0
2022-06-29 11:10:00,93.77,93.89,93.6,93.64,7774.0,86.0353,86.1454,85.8794,85.9161,7774.0
2022-06-29 11:15:00,93.67,93.93,93.67,93.79,6577.0,85.9436,86.1821,85.9436,86.0537,6577.0
2022-06-29 11:20:00,93.77,93.9,93.56,93.73,8300.0,86.0353,86.1546,85.8427,85.9986,8300.0
2022-06-29 11:25:00,93.87,93.87,93.55,93.78,10458.0,86.1271,86.1271,85.8335,86.0445,10458.0
2022-06-29 11:30:00,93.75,93.86,93.55,93.85,9251.0,86.017,86.1179,85.8335,86.1087,9251.0
2022-06-29 11:35:00,93.86,94.08,93.86,94.03,6625.0,86.1179,86.3198,86.1179,86.2739,6625.0
2022-06-29 11:40:00,93.98,94.05,93.75,93.81,4224.0,86.228,86.2922,86.017,86.072,4224.0
2022-06-29 11:45:00,93.8,94.03,93.77,93.9,13697.0,86.0629,86.2739,86.0353,86.1546,13697.0
2022-06-29 11:50:00,93.83,94.04,93.78,93.99,2673.0,86.0904,86.2831,86.0445,86.2372,2673.0
2022-06-29 11:55:00,93.99,94.0,93.83,93.88,4675.0,86.2372,86.2464,86.0904,86.1363,4675.0
2022-06-29 12:00:00,93.9,93.94,93.68,93.71,3926.0,86.1546,86.1913,85.9528,85.9803,3926.0
2022-06-29 12:05:00,93.69,93.77,93.48,93.5,4650.0,85.9619,86.0353,85.7693,85.7876,4650.0
2022-06-29 12:10:00,93.55,93.57,93.24,93.28,6411.0,85.8335,85.8518,85.5491,85.5858,6411.0
2022-06-29 12:15:00,93.32,93.42,93.18,93.27,7819.0,85.6225,85.7142,85.494,85.5766,7819.0
2022-06-29 12:20:00,93.34,93.44,92.95,92.98,6474.0,85.6408,85.7326,85.283,85.3105,6474.0
2022-06-29 12:25:00,92.89,92.97,92.76,92.77,4743.0,85.2279,85.3013,85.1086,85.1178,4743.0
2022-06-29 12:30:00,92.76,92.81,92.65,92.73,3218.0,85.1086,85.1545,85.0077,85.0811,3218.0
2022-06-29 12:35:00,92.75,93.23,92.75,93.14,6306.0,85.0995,85.5399,85.0995,85.4573,6306.0
2022-06-29 12:40:00,93.15,93.22,93.13,93.2,3680.0,85.4665,85.5307,85.4481,85.5124,3680.0
2022-06-29 12:45:00,93.19,93.31,93.18,93.25,4966.0,85.5032,85.6133,85.494,85.5582,4966.0
2022-06-29 12:50:00,93.23,93.42,93.21,93.36,4085.0,85.5399,85.7142,85.5215,85.6592,4085.0
2022-06-29 12:55:00,93.34,93.5,93.27,93.46,3101.0,85.6408,85.7876,85.5766,85.7509,3101.0
2022-06-29 13:00:00,93.48,93.56,93.35,93.39,3021.0,85.7693,85.8427,85.65,85.6867,3021.0
2022-06-29 13:05:00,93.4,93.62,93.38,93.62,4487.0,85.6959,85.8977,85.6775,85.8977,4487.0
2022-06-29 13:10:00,93.64,93.75,93.2,93.2,4150.0,85.9161,86.017,85.5124,85.5124,4150.0
2022-06-29 13:15:00,93.18,93.3,93.16,93.3,2867.0,85.494,85.6041,85.4757,85.6041,2867.0
2022-06-29 13:20:00,93.23,93.26,93.14,93.17,2571.0,85.5399,85.5674,85.4573,85.4848,2571.0
2022-06-29 13:25:00,93.15,93.39,93.11,93.38,3119.0,85.4665,85.6867,85.4298,85.6775,3119.0
2022-06-29 13:30:00,93.34,93.4,93.21,93.27,2520.0,85.6408,85.6959,85.5215,85.5766,2520.0
2022-06-29 13:35:00,93.39,93.46,93.37,93.39,2932.0,85.6867,85.7509,85.6683,85.6867,2932.0
2022-06-29 13:40:00,93.39,93.41,93.24,93.26,6373.0,85.6867,85.705,85.5491,85.5674,6373.0
2022-06-29 13:45:00,93.29,93.3,93.17,93.2,2300.0,85.5949,85.6041,85.4848,85.5124,2300.0
2022-06-29 13:50:00,93.21,93.27,93.18,93.25,8482.0,85.5215,85.5766,85.494,85.5582,8482.0
2022-06-29 13:55:00,93.27,93.44,93.25,93.41,6463.0,85.5766,85.7326,85.5582,85.705,6463.0
2022-06-29 14:00:00,93.41,93.62,93.41,93.62,21725.0,85.705,85.8977,85.705,85.8977,21725.0
2022-06-29 14:05:00,93.61,93.7,93.57,93.6,22311.0,85.8885,85.9711,85.8518,85.8794,22311.0
2022-06-29 14:10:00,93.58,93.62,93.44,93.44,4009.0,85.861,85.8977,85.7326,85.7326,4009.0
2022-06-29 14:15:00,93.47,93.61,93.47,93.52,3702.0,85.7601,85.8885,85.7601,85.806,3702.0
2022-06-29 14:20:00,93.49,93.53,93.43,93.43,2978.0,85.7784,85.8151,85.7234,85.7234,2978.0
2022-06-29 14:25:00,93.41,93.48,93.31,93.48,3687.0,85.705,85.7693,85.6133,85.7693,3687.0
2022-06-29 14:30:00,93.49,93.51,93.38,93.47,5228.0,85.7784,85.7968,85.6775,85.7601,5228.0
2022-06-29 14:35:00,93.47,93.47,93.28,93.29,3503.0,85.7601,85.7601,85.5858,85.5949,3503.0
2022-06-29 14:40:00,93.28,93.28,93.02,93.04,7026.0,85.5858,85.5858,85.3472,85.3656,7026.0
2022-06-29 14:45:00,93.0,93.17,92.99,93.13,9118.0,85.3289,85.4848,85.3197,85.4481,9118.0
2022-06-29 14:50:00,93.09,93.14,93.07,93.14,3000.0,85.4114,85.4573,85.3931,85.4573,3000.0
2022-06-29 14:55:00,93.16,93.23,93.12,93.23,3672.0,85.4757,85.5399,85.439,85.5399,3672.0
2022-06-29 15:00:00,93.2,93.33,93.17,93.3,5160.0,85.5124,85.6316,85.4848,85.6041,5160.0
2022-06-29 15:05:00,93.31,93.56,93.25,93.56,12438.0,85.6133,85.8427,85.5582,85.8427,12438.0
2022-06-29 15:10:00,93.55,93.57,93.44,93.45,11466.0,85.8335,85.8518,85.7326,85.7417,11466.0
2022-06-29 15:15:00,93.44,93.71,93.41,93.53,10232.0,85.7326,85.9803,85.705,85.8151,10232.0
2022-06-29 15:20:00,93.53,93.61,93.46,93.6,11275.0,85.8151,85.8885,85.7509,85.8794,11275.0
2022-06-29 15:25:00,93.57,93.76,93.55,93.76,15426.0,85.8518,86.0262,85.8335,86.0262,15426.0
2022-06-29 15:30:00,93.73,93.74,93.46,93.51,34784.0,85.9986,86.0078,85.7509,85.7968,34784.0
2022-06-29 15:35:00,93.51,93.55,93.36,93.38,21645.0,85.7968,85.8335,85.6592,85.6775,21645.0
2022-06-29 15:40:00,93.4,93.43,93.25,93.42,20072.0,85.6959,85.7234,85.5582,85.7142,20072.0
2022-06-29 15:45:00,93.43,93.7,93.42,93.68,53598.0,85.7234,85.9711,85.7142,85.9528,53598.0
2022-06-29 15:50:00,93.7,93.83,93.42,93.61,58696.0,85.9711,86.0904,85.7142,85.8885,58696.0
2022-06-29 15:55:00,93.63,93.98,93.63,93.93,150651.0,85.9069,86.228,85.9069,86.1821,150651.0
2022-06-30 09:30:00,92.86,92.98,92.35,92.43,27664.0,85.2004,85.3105,84.7325,84.8059,27664.0
2022-06-30 09:35:00,92.45,92.7,92.31,92.31,3500.0,84.8242,85.0536,84.6958,84.6958,3500.0
2022-06-30 09:40:00,92.28,92.36,92.13,92.14,4210.0,84.6682,84.7416,84.5306,84.5398,4210.0
2022-06-30 09:45:00,92.31,92.38,91.96,92.11,6674.0,84.6958,84.76,84.3746,84.5123,6674.0
2022-06-30 09:50:00,92.18,92.19,91.27,91.36,14588.0,84.5765,84.5857,83.7416,83.8241,14588.0
2022-06-30 09:55:00,91.38,91.43,91.16,91.18,7624.0,83.8425,83.8884,83.6406,83.659,7624.0
2022-06-30 10:00:00,91.17,91.24,90.92,91.0,9501.0,83.6498,83.714,83.4204,83.4938,9501.0
2022-06-30 10:05:00,90.99,91.26,90.99,91.26,5453.0,83.4846,83.7324,83.4846,83.7324,5453.0
2022-06-30 10:10:00,91.16,91.44,90.99,91.44,8806.0,83.6406,83.8975,83.4846,83.8975,8806.0
2022-06-30 10:15:00,91.18,91.62,91.17,91.4,6634.0,83.659,84.0627,83.6498,83.8608,6634.0
2022-06-30 10:20:00,91.39,91.64,91.22,91.22,8518.0,83.8517,84.081,83.6957,83.6957,8518.0
2022-06-30 10:25:00,91.24,91.33,91.0,91.16,4654.0,83.714,83.7966,83.4938,83.6406,4654.0
2022-06-30 10:30:00,91.1,91.82,91.07,91.82,11093.0,83.5856,84.2462,83.558,84.2462,11093.0
2022-06-30 10:35:00,91.78,91.86,91.57,91.57,4970.0,84.2095,84.2829,84.0168,84.0168,4970.0
2022-06-30 10:40:00,91.57,91.65,91.34,91.43,4300.0,84.0168,84.0902,83.8058,83.8884,4300.0
2022-06-30 10:45:00,91.39,91.52,91.33,91.45,5732.0,83.8517,83.9709,83.7966,83.9067,5732.0
2022-06-30 10:50:00,91.5,91.93,91.46,91.81,4713.0,83.9526,84.3471,83.9159,84.237,4713.0
2022-06-30 10:55:00,91.78,92.15,91.76,92.11,6359.0,84.2095,84.549,84.1911,84.5123,6359.0
2022-06-30 11:00:00,92.15,92.15,91.93,91.94,4771.0,84.549,84.549,84.3471,84.3563,4771.0
2022-06-30 11:05:00,91.94,92.39,91.94,92.39,7194.0,84.3563,84.7692,84.3563,84.7692,7194.0
2022-06-30 11:10:00,92.43,92.51,92.19,92.2,4761.0,84.8059,84.8793,84.5857,84.5948,4761.0
2022-06-30 11:15:00,92.19,92.51,92.19,92.51,4058.0,84.5857,84.8793,84.5857,84.8793,4058.0
2022-06-30 11:20:00,92.58,92.94,92.57,92.79,5901.0,84.9435,85.2738,84.9343,85.1362,5901.0
2022-06-30 11:25:00,92.79,93.08,92.79,92.97,3110.0,85.1362,85.4023,85.1362,85.3013,3110.0
2022-06-30 11:30:00,93.02,93.03,92.78,92.84,6648.0,85.3472,85.3564,85.127,85.182,6648.0
2022-06-30 11:35:00,92.79,92.95,92.65,92.95,10862.0,85.1362,85.283,85.0077,85.283,10862.0
2022-06-30 11:40:00,92.92,93.04,92.79,92.95,8547.0,85.2554,85.3656,85.1362,85.283,8547.0
2022-06-30 11:45:00,92.89,93.19,92.77,93.12,7353.0,85.2279,85.5032,85.1178,85.439,7353.0
2022-06-30 11:50:00,93.06,93.11,92.96,93.07,7441.0,85.3839,85.4298,85.2922,85.3931,7441.0
2022-06-30 11:55:00,93.06,93.52,92.96,93.48,33755.0,85.3839,85.806,85.2922,85.7693,33755.0
2022-06-30 12:00:00,93.48,93.48,93.15,93.15,9500.0,85.7693,85.7693,85.4665,85.4665,9500.0
2022-06-30 12:05:00,93.14,93.17,92.87,92.95,6278.0,85.4573,85.4848,85.2096,85.283,6278.0
2022-06-30 12:10:00,92.97,93.2,92.94,93.19,9843.0,85.3013,85.5124,85.2738,85.5032,9843.0
2022-06-30 12:15:00,93.19,93.43,93.14,93.4,9910.0,85.5032,85.7234,85.4573,85.6959,9910.0
2022-06-30 12:20:00,93.38,93.86,93.38,93.86,18175.0,85.6775,86.1179,85.6775,86.1179,18175.0
2022-06-30 12:25:00,93.9,94.1,93.85,94.09,12647.0,86.1546,86.3381,86.1087,86.3289,12647.0
2022-06-30 12:30:00,94.15,94.37,94.14,94.26,9520.0,86.384,86.5858,86.3748,86.4849,9520.0
2022-06-30 12:35:00,94.16,94.18,93.84,93.93,6307.0,86.3932,86.4115,86.0996,86.1821,6307.0
2022-06-30 12:40:00,93.88,93.96,93.76,93.76,7589.0,86.1363,86.2097,86.0262,86.0262,7589.0
2022-06-30 12:45:00,93.79,93.9,93.68,93.75,10466.0,86.0537,86.1546,85.9528,86.017,10466.0
2022-06-30 12:50:00,93.69,93.76,93.6,93.75,3535.0,85.9619,86.0262,85.8794,86.017,3535.0
2022-06-30 12:55:00,93.81,93.85,93.67,93.81,3909.0,86.072,86.1087,85.9436,86.072,3909.0
2022-06-30 13:00:00,93.8,93.9,93.73,93.81,3500.0,86.0629,86.1546,85.9986,86.072,3500.0
2022-06-30 13:05:00,93.81,93.81,93.32,93.32,6388.0,86.072,86.072,85.6225,85.6225,6388.0
2022-06-30 13:10:00,93.29,93.29,92.99,92.99,10871.0,85.5949,85.5949,85.3197,85.3197,10871.0
2022-06-30 13:15:00,92.98,93.08,92.94,92.98,7083.0,85.3105,85.4023,85.2738,85.3105,7083.0
2022-06-30 13:20:00,93.04,93.34,93.03,93.31,4123.0,85.3656,85.6408,85.3564,85.6133,4123.0
2022-06-30 13:25:00,93.36,93.47,93.35,93.43,6781.0,85.6592,85.7601,85.65,85.7234,6781.0
2022-06-30 13:30:00,93.43,93.76,93.42,93.53,11966.0,85.7234,86.0262,85.7142,85.8151,11966.0
2022-06-30 13:35:00,93.52,93.68,93.52,93.65,2704.0,85.806,85.9528,85.806,85.9252,2704.0
2022-06-30 13:40:00,93.71,93.83,93.41,93.41,8040.0,85.9803,86.0904,85.705,85.705,8040.0
2022-06-30 13:45:00,93.43,93.75,93.42,93.75,4938.0,85.7234,86.017,85.7142,86.017,4938.0
2022-06-30 13:50:00,93.73,94.02,93.7,93.9,5556.0,85.9986,86.2647,85.9711,86.1546,5556.0
2022-06-30 13:55:00,93.9,93.91,93.68,93.75,5667.0,86.1546,86.1638,85.9528,86.017,5667.0
2022-06-30 14:00:00,93.83,93.83,93.67,93.79,5591.0,86.0904,86.0904,85.9436,86.0537,5591.0
2022-06-30 14:05:00,93.78,93.81,93.53,93.54,9874.0,86.0445,86.072,85.8151,85.8243,9874.0
2022-06-30 14:10:00,93.57,93.77,93.51,93.59,7104.0,85.8518,86.0353,85.7968,85.8702,7104.0
2022-06-30 14:15:00,93.54,93.75,93.51,93.71,5925.0,85.8243,86.017,85.7968,85.9803,5925.0
2022-06-30 14:20:00,93.73,93.8,93.49,93.49,9075.0,85.9986,86.0629,85.7784,85.7784,9075.0
2022-06-30 14:25:00,93.49,93.72,93.3,93.64,7331.0,85.7784,85.9895,85.6041,85.9161,7331.0
2022-06-30 14:30:00,93.63,93.65,93.51,93.56,4519.0,85.9069,85.9252,85.7968,85.8427,4519.0
2022-06-30 14:35:00,93.56,93.62,93.47,93.57,4150.0,85.8427,85.8977,85.7601,85.8518,4150.0
2022-06-30 14:40:00,93.55,93.56,93.17,93.17,16403.0,85.8335,85.8427,85.4848,85.4848,16403.0
2022-06-30 14:45:00,93.18,93.37,93.16,93.31,4520.0,85.494,85.6683,85.4757,85.6133,4520.0
2022-06-30 14:50:00,93.27,93.32,93.06,93.14,6519.0,85.5766,85.6225,85.3839,85.4573,6519.0
2022-06-30 14:55:00,93.13,93.25,93.11,93.19,8601.0,85.4481,85.5582,85.4298,85.5032,8601.0
2022-06-30 15:00:00,93.2,93.26,93.05,93.08,7823.0,85.5124,85.5674,85.3747,85.4023,7823.0
2022-06-30 15:05:00,93.06,93.06,92.54,92.54,8160.0,85.3839,85.3839,84.9068,84.9068,8160.0
2022-06-30 15:10:00,92.57,92.7,92.56,92.65,10061.0,84.9343,85.0536,84.9251,85.0077,10061.0
2022-06-30 15:15:00,92.63,92.63,92.37,92.4,13896.0,84.9894,84.9894,84.7508,84.7783,13896.0
2022-06-30 15:20:00,92.48,92.62,92.47,92.59,14153.0,84.8517,84.9802,84.8426,84.9527,14153.0
2022-06-30 15:25:00,92.61,92.91,92.61,92.91,11618.0,84.971,85.2463,84.971,85.2463,11618.0
2022-06-30 15:30:00,92.9,93.16,92.86,93.09,17262.0,85.2371,85.4757,85.2004,85.4114,17262.0
2022-06-30 15:35:00,93.09,93.28,92.94,92.94,14784.0,85.4114,85.5858,85.2738,85.2738,14784.0
2022-06-30 15:40:00,92.94,93.03,92.58,92.69,17885.0,85.2738,85.3564,84.9435,85.0444,17885.0
2022-06-30 15:45:00,92.68,93.07,92.61,92.69,20410.0,85.0352,85.3931,84.971,85.0444,20410.0
2022-06-30 15:50:00,92.61,92.83,92.04,92.23,64897.0,84.971,85.1729,84.448,84.6224,64897.0
2022-06-30 15:55:00,92.22,92.76,92.05,92.69,172708.0,84.6132,85.1086,84.4572,85.0444,172708.0
2022-07-01 09:30:00,91.77,92.69,91.0,91.04,49320.0,84.2003,85.0444,83.4938,83.5305,49320.0
2022-07-01 09:35:00,91.0,91.01,90.37,90.51,27970.0,83.4938,83.503,82.9158,83.0442,27970.0
2022-07-01 09:40:00,90.56,91.14,90.28,90.32,23517.0,83.0901,83.6223,82.8332,82.8699,23517.0
2022-07-01 09:45:00,90.24,91.51,90.17,91.22,15144.0,82.7965,83.9618,82.7323,83.6957,15144.0
2022-07-01 09:50:00,91.15,91.7,91.01,91.57,9271.0,83.6314,84.1361,83.503,84.0168,9271.0
2022-07-01 09:55:00,91.64,91.77,91.16,91.25,7741.0,84.081,84.2003,83.6406,83.7232,7741.0
2022-07-01 10:00:00,91.46,91.6,90.84,90.95,8444.0,83.9159,84.0443,83.347,83.4479,8444.0
2022-07-01 10:05:00,90.92,91.39,90.91,91.25,3875.0,83.4204,83.8517,83.4112,83.7232,3875.0
2022-07-01 10:10:00,91.3,91.31,90.38,90.41,7056.0,83.7691,83.7783,82.925,82.9525,7056.0
2022-07-01 10:15:00,90.42,90.56,90.18,90.41,9239.0,82.9617,83.0901,82.7415,82.9525,9239.0
2022-07-01 10:20:00,90.41,90.45,90.19,90.19,4952.0,82.9525,82.9892,82.7506,82.7506,4952.0
2022-07-01 10:25:00,90.13,90.18,89.9,90.01,17100.0,82.6956,82.7415,82.4846,82.5855,17100.0
2022-07-01 10:30:00,89.94,90.13,89.82,90.01,6130.0,82.5213,82.6956,82.4112,82.5855,6130.0
2022-07-01 10:35:00,89.97,89.97,89.45,89.6,6980.0,82.5488,82.5488,82.0717,82.2093,6980.0
2022-07-01 10:40:00,89.55,89.91,89.43,89.91,5528.0,82.1634,82.4937,82.0533,82.4937,5528.0
2022-07-01 10:45:00,89.91,90.34,89.73,90.03,8483.0,82.4937,82.8883,82.3286,82.6038,8483.0
2022-07-01 10:50:00,90.0,90.17,89.8,90.17,6390.0,82.5763,82.7323,82.3928,82.7323,6390.0
2022-07-01 10:55:00,90.11,90.45,90.11,90.26,4003.0,82.6772,82.9892,82.6772,82.8149,4003.0
2022-07-01 11:00:00,90.22,90.36,90.16,90.23,5960.0,82.7782,82.9066,82.7231,82.7873,5960.0
2022-07-01 11:05:00,90.22,90.85,90.22,90.67,6727.0,82.7782,83.3562,82.7782,83.191,6727.0
2022-07-01 11:10:00,90.64,90.77,90.55,90.69,5890.0,83.1635,83.2828,83.0809,83.2094,5890.0
2022-07-01 11:15:00,90.71,91.02,90.69,90.82,9958.0,83.2277,83.5122,83.2094,83.3287,9958.0
2022-07-01 11:20:00,90.79,90.9,90.62,90.73,6463.0,83.3011,83.4021,83.1452,83.2461,6463.0
2022-07-01 11:25:00,90.72,90.72,90.47,90.57,3856.0,83.2369,83.2369,83.0075,83.0993,3856.0
2022-07-01 11:30:00,90.62,90.83,90.62,90.78,3685.0,83.1452,83.3378,83.1452,83.292,3685.0
2022-07-01 11:35:00,90.81,90.84,90.61,90.69,7754.0,83.3195,83.347,83.136,83.2094,7754.0
2022-07-01 11:40:00,90.64,90.9,90.59,90.63,14978.0,83.1635,83.4021,83.1176,83.1543,14978.0
2022-07-01 11:45:00,90.57,90.83,90.57,90.59,18039.0,83.0993,83.3378,83.0993,83.1176,18039.0
2022-07-01 11:50:00,90.56,90.58,90.1,90.13,18469.0,83.0901,83.1085,82.6681,82.6956,18469.0
2022-07-01 11:55:00,90.13,90.27,89.9,90.03,9301.0,82.6956,82.824,82.4846,82.6038,9301.0
2022-07-01 12:00:00,90.1,90.1,89.77,89.84,12722.0,82.6681,82.6681,82.3653,82.4295,12722.0
2022-07-01 12:05:00,89.85,89.86,89.65,89.69,7213.0,82.4387,82.4479,82.2552,82.2919,7213.0
2022-07-01 12:10:00,89.64,89.84,89.64,89.77,9970.0,82.246,82.4295,82.246,82.3653,9970.0
2022-07-01 12:15:00,89.73,90.12,89.72,90.08,5097.0,82.3286,82.6864,82.3194,82.6497,5097.0
2022-07-01 12:20:00,90.07,90.12,90.01,90.1,3390.0,82.6405,82.6864,82.5855,82.6681,3390.0
2022-07-01 12:25:00,90.11,90.22,90.07,90.18,7792.0,82.6772,82.7782,82.6405,82.7415,7792.0
2022-07-01 12:30:00,90.2,90.32,90.14,90.17,7783.0,82.7598,82.8699,82.7048,82.7323,7783.0
2022-07-01 12:35:00,90.15,90.24,90.0,90.06,5550.0,82.7139,82.7965,82.5763,82.6314,5550.0
2022-07-01 12:40:00,90.04,90.09,89.96,90.08,2616.0,82.613,82.6589,82.5396,82.6497,2616.0
2022-07-01 12:45:00,90.03,90.16,89.98,90.14,4591.0,82.6038,82.7231,82.558,82.7048,4591.0
2022-07-01 12:50:00,90.15,90.28,90.15,90.26,4744.0,82.7139,82.8332,82.7139,82.8149,4744.0
2022-07-01 12:55:00,90.32,90.33,89.91,89.91,10226.0,82.8699,82.8791,82.4937,82.4937,10226.0
2022-07-01 13:00:00,89.9,90.01,89.9,89.97,2682.0,82.4846,82.5855,82.4846,82.5488,2682.0
2022-07-01 13:05:00,90.0,90.0,89.84,89.95,3627.0,82.5763,82.5763,82.4295,82.5304,3627.0
2022-07-01 13:10:00,90.0,90.07,89.95,90.03,5969.0,82.5763,82.6405,82.5304,82.6038,5969.0
2022-07-01 13:15:00,90.11,90.18,89.96,90.17,6900.0,82.6772,82.7415,82.5396,82.7323,6900.0
2022-07-01 13:20:00,90.15,90.23,90.09,90.23,2498.0,82.7139,82.7873,82.6589,82.7873,2498.0
2022-07-01 13:25:00,90.21,90.26,90.13,90.26,4842.0,82.769,82.8149,82.6956,82.8149,4842.0
2022-07-01 13:30:00,90.31,90.44,90.25,90.28,4000.0,82.8607,82.98,82.8057,82.8332,4000.0
2022-07-01 13:35:00,90.32,90.52,90.15,90.43,10772.0,82.8699,83.0534,82.7139,82.9708,10772.0
2022-07-01 13:40:00,90.33,90.42,90.27,90.33,3053.0,82.8791,82.9617,82.824,82.8791,3053.0
2022-07-01 13:45:00,90.36,90.45,90.25,90.4,3181.0,82.9066,82.9892,82.8057,82.9433,3181.0
2022-07-01 13:50:00,90.37,90.43,90.32,90.32,4422.0,82.9158,82.9708,82.8699,82.8699,4422.0
2022-07-01 13:55:00,90.35,90.37,90.24,90.34,4070.0,82.8974,82.9158,82.7965,82.8883,4070.0
2022-07-01 14:00:00,90.37,90.4,90.18,90.18,4297.0,82.9158,82.9433,82.7415,82.7415,4297.0
2022-07-01 14:05:00,90.16,90.28,90.07,90.11,2901.0,82.7231,82.8332,82.6405,82.6772,2901.0
2022-07-01 14:10:00,90.13,90.27,90.0,90.27,4054.0,82.6956,82.824,82.5763,82.824,4054.0
2022-07-01 14:15:00,90.32,90.53,90.26,90.53,6121.0,82.8699,83.0626,82.8149,83.0626,6121.0
2022-07-01 14:20:00,90.52,90.95,90.5,90.91,10130.0,83.0534,83.4479,83.0351,83.4112,10130.0
2022-07-01 14:25:00,90.95,91.1,90.87,91.02,7512.0,83.4479,83.5856,83.3745,83.5122,7512.0
2022-07-01 14:30:00,91.03,91.22,91.0,91.12,5601.0,83.5213,83.6957,83.4938,83.6039,5601.0
2022-07-01 14:35:00,91.12,91.38,91.06,91.37,8053.0,83.6039,83.8425,83.5489,83.8333,8053.0
2022-07-01 14:40:00,91.36,91.37,91.14,91.29,30554.0,83.8241,83.8333,83.6223,83.7599,30554.0
2022-07-01 14:45:00,91.25,91.42,91.25,91.39,3840.0,83.7232,83.8792,83.7232,83.8517,3840.0
2022-07-01 14:50:00,91.39,91.39,91.06,91.08,3268.0,83.8517,83.8517,83.5489,83.5672,3268.0
2022-07-01 14:55:00,91.09,91.24,91.03,91.17,2988.0,83.5764,83.714,83.5213,83.6498,2988.0
2022-07-01 15:00:00,91.13,91.21,90.83,90.9,7093.0,83.6131,83.6865,83.3378,83.4021,7093.0
2022-07-01 15:05:00,90.93,91.02,90.88,91.02,4362.0,83.4296,83.5122,83.3837,83.5122,4362.0
2022-07-01 15:10:00,90.96,91.12,90.96,91.02,7228.0,83.4571,83.6039,83.4571,83.5122,7228.0
2022-07-01 15:15:00,91.0,91.09,90.86,90.86,18063.0,83.4938,83.5764,83.3654,83.3654,18063.0
2022-07-01 15:20:00,90.91,90.92,90.77,90.9,7029.0,83.4112,83.4204,83.2828,83.4021,7029.0
2022-07-01 15:25:00,90.88,90.93,90.75,90.79,9678.0,83.3837,83.4296,83.2644,83.3011,9678.0
2022-07-01 15:30:00,90.81,91.07,90.79,90.96,12622.0,83.3195,83.558,83.3011,83.4571,12622.0
2022-07-01 15:35:00,91.01,91.22,91.01,91.22,16045.0,83.503,83.6957,83.503,83.6957,16045.0
2022-07-01 15:40:00,91.25,91.26,91.12,91.17,22000.0,83.7232,83.7324,83.6039,83.6498,22000.0
2022-07-01 15:45:00,91.19,91.32,91.1,91.3,12220.0,83.6681,83.7874,83.5856,83.7691,12220.0
2022-07-01 15:50:00,91.34,91.37,90.81,90.95,34503.0,83.8058,83.8333,83.3195,83.4479,34503.0
2022-07-01 15:55:00,90.94,91.16,90.92,91.12,124412.0,83.4388,83.6406,83.4204,83.6039,124412.0
2022-07-05 09:30:00,89.39,90.34,89.14,90.03,40984.0,82.0166,82.8883,81.7872,82.6038,40984.0
2022-07-05 09:35:00,90.07,90.48,89.94,90.27,12367.0,82.6405,83.0167,82.5213,82.824,12367.0
2022-07-05 09:40:00,90.22,90.54,90.19,90.43,12118.0,82.7782,83.0718,82.7506,82.9708,12118.0
2022-07-05 09:45:00,90.38,91.04,90.33,90.6,14416.0,82.925,83.5305,82.8791,83.1268,14416.0
2022-07-05 09:50:00,90.65,90.73,90.41,90.73,14051.0,83.1727,83.2461,82.9525,83.2461,14051.0
2022-07-05 09:55:00,90.73,90.92,90.2,90.83,11182.0,83.2461,83.4204,82.7598,83.3378,11182.0
2022-07-05 10:00:00,90.75,91.07,90.47,90.58,11961.0,83.2644,83.558,83.0075,83.1085,11961.0
2022-07-05 10:05:00,90.61,90.78,90.3,90.59,11628.0,83.136,83.292,82.8516,83.1176,11628.0
2022-07-05 10:10:00,90.56,91.0,90.56,90.78,15795.0,83.0901,83.4938,83.0901,83.292,15795.0
2022-07-05 10:15:00,90.89,90.97,90.74,90.94,8848.0,83.3929,83.4663,83.2553,83.4388,8848.0
2022-07-05 10:20:00,90.82,91.19,90.82,91.18,9466.0,83.3287,83.6681,83.3287,83.659,9466.0
2022-07-05 10:25:00,91.16,91.29,90.9,91.17,7247.0,83.6406,83.7599,83.4021,83.6498,7247.0
2022-07-05 10:30:00,91.19,91.96,91.15,91.95,9671.0,83.6681,84.3746,83.6314,84.3655,9671.0
2022-07-05 10:35:00,91.94,92.87,91.93,92.87,17923.0,84.3563,85.2096,84.3471,85.2096,17923.0
2022-07-05 10:40:00,92.83,92.86,92.55,92.58,15504.0,85.1729,85.2004,84.916,84.9435,15504.0
2022-07-05 10:45:00,92.56,92.56,92.14,92.26,22795.0,84.9251,84.9251,84.5398,84.6499,22795.0
2022-07-05 10:50:00,92.22,92.29,92.03,92.14,11110.0,84.6132,84.6774,84.4389,84.5398,11110.0
2022-07-05 10:55:00,92.16,92.44,92.14,92.31,14132.0,84.5581,84.815,84.5398,84.6958,14132.0
2022-07-05 11:00:00,92.24,92.25,92.03,92.17,13348.0,84.6315,84.6407,84.4389,84.5673,13348.0
2022-07-05 11:05:00,92.17,92.29,91.96,92.23,15771.0,84.5673,84.6774,84.3746,84.6224,15771.0
2022-07-05 11:10:00,92.23,92.24,91.9,92.1,13170.0,84.6224,84.6315,84.3196,84.5031,13170.0
2022-07-05 11:15:00,92.1,92.17,91.87,92.02,12915.0,84.5031,84.5673,84.2921,84.4297,12915.0
2022-07-05 11:20:00,92.03,92.03,91.56,91.68,8177.0,84.4389,84.4389,84.0076,84.1177,8177.0
2022-07-05 11:25:00,91.62,91.67,91.46,91.5,6339.0,84.0627,84.1086,83.9159,83.9526,6339.0
2022-07-05 11:30:00,91.56,91.84,91.41,91.68,5368.0,84.0076,84.2645,83.87,84.1177,5368.0
2022-07-05 11:35:00,91.71,91.78,91.33,91.43,9136.0,84.1453,84.2095,83.7966,83.8884,9136.0
2022-07-05 11:40:00,91.48,92.01,91.48,91.96,14029.0,83.9342,84.4205,83.9342,84.3746,14029.0
2022-07-05 11:45:00,91.97,92.09,91.89,91.93,9577.0,84.3838,84.4939,84.3104,84.3471,9577.0
2022-07-05 11:50:00,91.95,92.05,91.87,92.01,16891.0,84.3655,84.4572,84.2921,84.4205,16891.0
2022-07-05 11:55:00,92.03,92.04,91.86,91.89,9699.0,84.4389,84.448,84.2829,84.3104,9699.0
2022-07-05 12:00:00,91.91,91.91,91.62,91.62,7112.0,84.3288,84.3288,84.0627,84.0627,7112.0
2022-07-05 12:05:00,91.66,92.0,91.61,91.97,15545.0,84.0994,84.4113,84.0535,84.3838,15545.0
2022-07-05 12:10:00,91.97,92.29,91.91,92.01,7392.0,84.3838,84.6774,84.3288,84.4205,7392.0
2022-07-05 12:15:00,91.98,92.2,91.96,92.18,6000.0,84.393,84.5948,84.3746,84.5765,6000.0
2022-07-05 12:20:00,92.22,92.62,92.16,92.6,5293.0,84.6132,84.9802,84.5581,84.9618,5293.0
2022-07-05 12:25:00,92.65,92.74,92.54,92.56,6693.0,85.0077,85.0903,84.9068,84.9251,6693.0
2022-07-05 12:30:00,92.59,92.69,92.34,92.42,11406.0,84.9527,85.0444,84.7233,84.7967,11406.0
2022-07-05 12:35:00,92.4,92.45,92.19,92.19,7127.0,84.7783,84.8242,84.5857,84.5857,7127.0
2022-07-05 12:40:00,92.21,92.34,92.08,92.16,13588.0,84.604,84.7233,84.4847,84.5581,13588.0
2022-07-05 12:45:00,92.19,92.19,92.0,92.11,6962.0,84.5857,84.5857,84.4113,84.5123,6962.0
2022-07-05 12:50:00,92.14,92.14,91.93,91.98,15854.0,84.5398,84.5398,84.3471,84.393,15854.0
2022-07-05 12:55:00,91.98,92.02,91.71,91.8,14101.0,84.393,84.4297,84.1453,84.2278,14101.0
2022-07-05 13:00:00,91.81,92.12,91.8,92.1,10881.0,84.237,84.5214,84.2278,84.5031,10881.0
2022-07-05 13:05:00,92.12,92.12,91.8,91.98,7694.0,84.5214,84.5214,84.2278,84.393,7694.0
2022-07-05 13:10:00,91.97,92.25,91.97,92.25,13117.0,84.3838,84.6407,84.3838,84.6407,13117.0
2022-07-05 13:15:00,92.3,92.53,92.23,92.48,18908.0,84.6866,84.8976,84.6224,84.8517,18908.0
2022-07-05 13:20:00,92.52,92.84,92.46,92.62,26606.0,84.8884,85.182,84.8334,84.9802,26606.0
2022-07-05 13:25:00,92.63,92.7,92.56,92.66,9953.0,84.9894,85.0536,84.9251,85.0169,9953.0
2022-07-05 13:30:00,92.67,92.91,92.63,92.86,10813.0,85.0261,85.2463,84.9894,85.2004,10813.0
2022-07-05 13:35:00,92.96,93.05,92.89,93.0,12443.0,85.2922,85.3747,85.2279,85.3289,12443.0
2022-07-05 13:40:00,93.03,93.21,92.93,92.96,13687.0,85.3564,85.5215,85.2646,85.2922,13687.0
2022-07-05 13:45:00,93.0,93.0,92.55,92.63,10294.0,85.3289,85.3289,84.916,84.9894,10294.0
2022-07-05 13:50:00,92.64,92.76,92.56,92.76,8816.0,84.9985,85.1086,84.9251,85.1086,8816.0
2022-07-05 13:55:00,92.72,92.82,92.65,92.8,12536.0,85.0719,85.1637,85.0077,85.1453,12536.0
2022-07-05 14:00:00,92.79,92.99,92.71,92.96,9779.0,85.1362,85.3197,85.0628,85.2922,9779.0
2022-07-05 14:05:00,92.96,92.98,92.72,92.77,11712.0,85.2922,85.3105,85.0719,85.1178,11712.0
2022-07-05 14:10:00,92.79,92.85,92.71,92.75,12502.0,85.1362,85.1912,85.0628,85.0995,12502.0
2022-07-05 14:15:00,92.75,92.77,92.61,92.77,8955.0,85.0995,85.1178,84.971,85.1178,8955.0
2022-07-05 14:20:00,92.74,92.9,92.65,92.87,13175.0,85.0903,85.2371,85.0077,85.2096,13175.0
2022-07-05 14:25:00,92.88,93.06,92.84,93.04,11641.0,85.2187,85.3839,85.182,85.3656,11641.0
2022-07-05 14:30:00,93.07,93.33,93.06,93.33,15953.0,85.3931,85.6316,85.3839,85.6316,15953.0
2022-07-05 14:35:00,93.3,93.77,93.29,93.76,10110.0,85.6041,86.0353,85.5949,86.0262,10110.0
2022-07-05 14:40:00,93.78,93.8,93.6,93.66,14822.0,86.0445,86.0629,85.8794,85.9344,14822.0
2022-07-05 14:45:00,93.66,93.75,93.43,93.53,15096.0,85.9344,86.017,85.7234,85.8151,15096.0
2022-07-05 14:50:00,93.56,93.57,93.44,93.46,10468.0,85.8427,85.8518,85.7326,85.7509,10468.0
2022-07-05 14:55:00,93.47,93.57,93.44,93.5,11519.0,85.7601,85.8518,85.7326,85.7876,11519.0
2022-07-05 15:00:00,93.51,93.57,93.31,93.43,13717.0,85.7968,85.8518,85.6133,85.7234,13717.0
2022-07-05 15:05:00,93.44,93.65,93.44,93.59,15766.0,85.7326,85.9252,85.7326,85.8702,15766.0
2022-07-05 15:10:00,93.57,93.62,93.42,93.54,16579.0,85.8518,85.8977,85.7142,85.8243,16579.0
2022-07-05 15:15:00,93.54,93.54,93.18,93.22,14102.0,85.8243,85.8243,85.494,85.5307,14102.0
2022-07-05 15:20:00,93.27,93.49,93.27,93.47,18881.0,85.5766,85.7784,85.5766,85.7601,18881.0
2022-07-05 15:25:00,93.48,93.66,93.42,93.55,20600.0,85.7693,85.9344,85.7142,85.8335,20600.0
2022-07-05 15:30:00,93.55,93.8,93.54,93.77,30686.0,85.8335,86.0629,85.8243,86.0353,30686.0
2022-07-05 15:35:00,93.78,93.78,93.47,93.59,25057.0,86.0445,86.0445,85.7601,85.8702,25057.0
2022-07-05 15:40:00,93.6,93.64,93.39,93.46,35177.0,85.8794,85.9161,85.6867,85.7509,35177.0
2022-07-05 15:45:00,93.46,93.69,93.25,93.68,47688.0,85.7509,85.9619,85.5582,85.9528,47688.0
2022-07-05 15:50:00,93.64,93.7,93.4,93.59,89188.0,85.9161,85.9711,85.6959,85.8702,89188.0
2022-07-05 15:55:00,93.54,93.85,93.5,93.85,168543.0,85.8243,86.1087,85.7876,86.1087,168543.0
2022-07-06 09:30:00,94.68,95.49,94.12,95.17,38895.0,86.8703,87.6135,86.3565,87.3199,38895.0
2022-07-06 09:35:00,94.86,94.95,94.15,94.49,16274.0,87.0354,87.118,86.384,86.6959,16274.0
2022-07-06 09:40:00,94.57,95.12,94.3,94.86,15844.0,86.7693,87.274,86.5216,87.0354,15844.0
2022-07-06 09:45:00,94.9,94.97,94.27,94.36,14035.0,87.0721,87.1364,86.4941,86.5767,14035.0
2022-07-06 09:50:00,94.27,94.62,94.18,94.6,9151.0,86.4941,86.8152,86.4115,86.7969,9151.0
2022-07-06 09:55:00,94.53,95.08,94.53,95.01,9263.0,86.7326,87.2373,86.7326,87.1731,9263.0
2022-07-06 10:00:00,94.94,94.96,94.11,94.11,8550.0,87.1088,87.1272,86.3473,86.3473,8550.0
2022-07-06 10:05:00,94.08,94.66,94.08,94.51,9232.0,86.3198,86.8519,86.3198,86.7143,9232.0
2022-07-06 10:10:00,94.58,94.59,93.83,93.9,6028.0,86.7785,86.7877,86.0904,86.1546,6028.0
2022-07-06 10:15:00,93.97,94.11,93.88,93.88,4255.0,86.2188,86.3473,86.1363,86.1363,4255.0
2022-07-06 10:20:00,93.93,94.3,93.82,94.29,8764.0,86.1821,86.5216,86.0812,86.5124,8764.0
2022-07-06 10:25:00,94.2,94.5,94.14,94.44,6469.0,86.4299,86.7051,86.3748,86.6501,6469.0
2022-07-06 10:30:00,94.44,94.69,94.3,94.33,5465.0,86.6501,86.8795,86.5216,86.5491,5465.0
2022-07-06 10:35:00,94.45,94.57,94.33,94.57,7360.0,86.6592,86.7693,86.5491,86.7693,7360.0
2022-07-06 10:40:00,94.55,95.07,94.39,95.02,5571.0,86.751,87.2281,86.6042,87.1822,5571.0
2022-07-06 10:45:00,95.03,95.03,94.62,94.62,26310.0,87.1914,87.1914,86.8152,86.8152,26310.0
2022-07-06 10:50:00,94.65,95.0,94.55,94.93,21322.0,86.8427,87.1639,86.751,87.0997,21322.0
2022-07-06 10:55:00,94.93,95.3,94.83,95.13,9341.0,87.0997,87.4391,87.0079,87.2832,9341.0
2022-07-06 11:00:00,95.17,95.3,94.88,94.93,9145.0,87.3199,87.4391,87.0538,87.0997,9145.0
2022-07-06 11:05:00,94.9,95.03,94.79,94.81,6535.0,87.0721,87.1914,86.9712,86.9896,6535.0
2022-07-06 11:10:00,94.75,95.01,94.63,94.97,4730.0,86.9345,87.1731,86.8244,87.1364,4730.0
2022-07-06 11:15:00,94.94,95.34,94.94,95.33,7636.0,87.1088,87.4758,87.1088,87.4667,7636.0
2022-07-06 11:20:00,95.32,95.34,95.08,95.14,10621.0,87.4575,87.4758,87.2373,87.2923,10621.0
2022-07-06 11:25:00,95.08,95.08,94.73,94.76,4799.0,87.2373,87.2373,86.9162,86.9437,4799.0
2022-07-06 11:30:00,94.74,94.8,94.36,94.58,9011.0,86.9253,86.9804,86.5767,86.7785,9011.0
2022-07-06 11:35:00,94.57,94.8,94.53,94.75,4646.0,86.7693,86.9804,86.7326,86.9345,4646.0
2022-07-06 11:40:00,94.73,94.73,94.58,94.71,7660.0,86.9162,86.9162,86.7785,86.8978,7660.0
2022-07-06 11:45:00,94.65,94.89,94.59,94.77,4879.0,86.8427,87.063,86.7877,86.9529,4879.0
2022-07-06 11:50:00,94.73,94.92,94.71,94.9,14497.0,86.9162,87.0905,86.8978,87.0721,14497.0
2022-07-06 11:55:00,94.87,95.2,94.87,95.14,19739.0,87.0446,87.3474,87.0446,87.2923,19739.0
2022-07-06 12:00:00,95.08,95.25,94.99,95.09,11327.0,87.2373,87.3933,87.1547,87.2465,11327.0
2022-07-06 12:05:00,95.15,95.37,95.14,95.3,15689.0,87.3015,87.5034,87.2923,87.4391,15689.0
2022-07-06 12:10:00,95.3,95.61,95.28,95.56,12450.0,87.4391,87.7236,87.4208,87.6777,12450.0
2022-07-06 12:15:00,95.58,95.58,95.26,95.29,8261.0,87.696,87.696,87.4024,87.43,8261.0
2022-07-06 12:20:00,95.29,95.38,95.13,95.13,7589.0,87.43,87.5125,87.2832,87.2832,7589.0
2022-07-06 12:25:00,95.13,95.38,95.13,95.38,11595.0,87.2832,87.5125,87.2832,87.5125,11595.0
2022-07-06 12:30:00,95.36,95.4,95.23,95.29,5383.0,87.4942,87.5309,87.3749,87.43,5383.0
2022-07-06 12:35:00,95.32,95.43,95.29,95.32,5893.0,87.4575,87.5584,87.43,87.4575,5893.0
2022-07-06 12:40:00,95.32,95.46,95.25,95.41,4733.0,87.4575,87.5859,87.3933,87.5401,4733.0
2022-07-06 12:45:00,95.42,95.46,95.35,95.4,7232.0,87.5492,87.5859,87.485,87.5309,7232.0
2022-07-06 12:50:00,95.39,95.54,95.31,95.42,12347.0,87.5217,87.6593,87.4483,87.5492,12347.0
2022-07-06 12:55:00,95.41,95.47,95.3,95.42,6670.0,87.5401,87.5951,87.4391,87.5492,6670.0
2022-07-06 13:00:00,95.5,95.6,95.48,95.54,5475.0,87.6226,87.7144,87.6043,87.6593,5475.0
2022-07-06 13:05:00,95.58,95.73,95.57,95.66,6954.0,87.696,87.8337,87.6869,87.7694,6954.0
2022-07-06 13:10:00,95.61,95.62,95.44,95.44,7165.0,87.7236,87.7327,87.5676,87.5676,7165.0
2022-07-06 13:15:00,95.43,95.43,95.23,95.28,9797.0,87.5584,87.5584,87.3749,87.4208,9797.0
2022-07-06 13:20:00,95.31,95.36,95.19,95.2,8855.0,87.4483,87.4942,87.3382,87.3474,8855.0
2022-07-06 13:25:00,95.15,95.19,95.07,95.16,6753.0,87.3015,87.3382,87.2281,87.3107,6753.0
2022-07-06 13:30:00,95.15,95.23,95.1,95.13,6436.0,87.3015,87.3749,87.2556,87.2832,6436.0
2022-07-06 13:35:00,95.15,95.23,95.09,95.23,5000.0,87.3015,87.3749,87.2465,87.3749,5000.0
2022-07-06 13:40:00,95.25,95.29,95.1,95.14,13237.0,87.3933,87.43,87.2556,87.2923,13237.0
2022-07-06 13:45:00,95.19,95.3,95.16,95.22,11215.0,87.3382,87.4391,87.3107,87.3657,11215.0
2022-07-06 13:50:00,95.25,95.26,95.14,95.19,7978.0,87.3933,87.4024,87.2923,87.3382,7978.0
2022-07-06 13:55:00,95.25,95.34,95.21,95.3,22895.0,87.3933,87.4758,87.3566,87.4391,22895.0
2022-07-06 14:00:00,95.28,95.55,94.71,94.93,26173.0,87.4208,87.6685,86.8978,87.0997,26173.0
2022-07-06 14:05:00,95.0,95.62,95.0,95.35,28038.0,87.1639,87.7327,87.1639,87.485,28038.0
2022-07-06 14:10:00,95.26,95.26,94.75,95.13,9391.0,87.4024,87.4024,86.9345,87.2832,9391.0
2022-07-06 14:15:00,95.17,95.18,94.82,94.86,6681.0,87.3199,87.329,86.9987,87.0354,6681.0
2022-07-06 14:20:00,94.84,95.18,94.84,95.11,7320.0,87.0171,87.329,87.0171,87.2648,7320.0
2022-07-06 14:25:00,95.1,95.57,94.91,95.57,11593.0,87.2556,87.6869,87.0813,87.6869,11593.0
2022-07-06 14:30:00,95.62,95.83,95.36,95.78,32503.0,87.7327,87.9254,87.4942,87.8795,32503.0
2022-07-06 14:35:00,95.78,95.86,95.49,95.71,11545.0,87.8795,87.9529,87.6135,87.8153,11545.0
2022-07-06 14:40:00,95.83,96.19,95.8,96.19,9345.0,87.9254,88.2557,87.8979,88.2557,9345.0
2022-07-06 14:45:00,96.19,96.37,95.94,95.97,6529.0,88.2557,88.4209,88.0263,88.0539,6529.0
2022-07-06 14:50:00,95.96,96.0,95.78,95.78,10818.0,88.0447,88.0814,87.8795,87.8795,10818.0
2022-07-06 14:55:00,95.73,95.92,95.64,95.88,11900.0,87.8337,88.008,87.7511,87.9713,11900.0
2022-07-06 15:00:00,95.91,95.91,95.53,95.64,10539.0,87.9988,87.9988,87.6502,87.7511,10539.0
2022-07-06 15:05:00,95.63,95.91,95.57,95.91,15295.0,87.7419,87.9988,87.6869,87.9988,15295.0
2022-07-06 15:10:00,95.91,96.15,95.86,96.13,12546.0,87.9988,88.219,87.9529,88.2007,12546.0
2022-07-06 15:15:00,96.12,96.3,96.07,96.21,11762.0,88.1915,88.3566,88.1456,88.2741,11762.0
2022-07-06 15:20:00,96.23,96.45,96.22,96.42,16055.0,88.2924,88.4943,88.2832,88.4668,16055.0
2022-07-06 15:25:00,96.42,96.44,96.18,96.31,17202.0,88.4668,88.4851,88.2465,88.3658,17202.0
2022-07-06 15:30:00,96.3,96.35,96.2,96.3,19523.0,88.3566,88.4025,88.2649,88.3566,19523.0
2022-07-06 15:35:00,96.29,96.35,95.88,95.92,14985.0,88.3475,88.4025,87.9713,88.008,14985.0
2022-07-06 15:40:00,95.88,96.04,95.76,95.8,19731.0,87.9713,88.1181,87.8612,87.8979,19731.0
2022-07-06 15:45:00,95.79,95.82,95.64,95.73,21126.0,87.8887,87.9162,87.7511,87.8337,21126.0
2022-07-06 15:50:00,95.79,95.8,95.27,95.32,39117.0,87.8887,87.8979,87.4116,87.4575,39117.0
2022-07-06 15:55:00,95.3,95.58,95.26,95.54,91596.0,87.4391,87.696,87.4024,87.6593,91596.0
2022-07-07 09:30:00,97.41,98.24,97.1,97.84,51600.0,89.3751,90.1366,89.0907,89.7696,51600.0
2022-07-07 09:35:00,98.0,98.09,97.7,97.75,11300.0,89.9164,89.999,89.6412,89.687,11300.0
2022-07-07 09:40:00,97.72,97.87,97.25,97.87,23751.0,89.6595,89.7971,89.2283,89.7971,23751.0
2022-07-07 09:45:00,97.9,98.13,97.86,97.92,9425.0,89.8247,90.0357,89.788,89.843,9425.0
2022-07-07 09:50:00,97.95,97.98,97.37,97.62,17032.0,89.8705,89.8981,89.3384,89.5678,17032.0
2022-07-07 09:55:00,97.62,97.64,97.42,97.43,11970.0,89.5678,89.5861,89.3843,89.3934,11970.0
2022-07-07 10:00:00,97.43,97.5,96.88,97.5,17717.0,89.3934,89.4577,88.8888,89.4577,17717.0
2022-07-07 10:05:00,97.48,97.84,97.45,97.84,23358.0,89.4393,89.7696,89.4118,89.7696,23358.0
2022-07-07 10:10:00,97.85,98.06,97.59,97.69,19679.0,89.7788,89.9715,89.5402,89.632,19679.0
2022-07-07 10:15:00,97.66,97.66,97.37,97.42,18101.0,89.6045,89.6045,89.3384,89.3843,18101.0
2022-07-07 10:20:00,97.33,97.44,97.33,97.41,6938.0,89.3017,89.4026,89.3017,89.3751,6938.0
2022-07-07 10:25:00,97.43,97.64,97.35,97.64,7279.0,89.3934,89.5861,89.32,89.5861,7279.0
2022-07-07 10:30:00,97.66,98.0,97.57,97.77,8528.0,89.6045,89.9164,89.5219,89.7054,8528.0
2022-07-07 10:35:00,97.7,97.74,97.55,97.74,5903.0,89.6412,89.6779,89.5035,89.6779,5903.0
2022-07-07 10:40:00,97.73,98.04,97.67,98.04,8798.0,89.6687,89.9531,89.6136,89.9531,8798.0
2022-07-07 10:45:00,98.05,98.27,98.0,98.2,7282.0,89.9623,90.1642,89.9164,90.0999,7282.0
2022-07-07 10:50:00,98.17,98.31,98.09,98.25,8754.0,90.0724,90.2009,89.999,90.1458,8754.0
2022-07-07 10:55:00,98.24,98.24,98.04,98.1,5820.0,90.1366,90.1366,89.9531,90.0082,5820.0
2022-07-07 11:00:00,98.11,98.16,97.92,98.02,6471.0,90.0173,90.0632,89.843,89.9348,6471.0
2022-07-07 11:05:00,98.03,98.13,97.9,97.9,8820.0,89.9439,90.0357,89.8247,89.8247,8820.0
2022-07-07 11:10:00,97.85,97.91,97.84,97.88,3301.0,89.7788,89.8338,89.7696,89.8063,3301.0
2022-07-07 11:15:00,97.91,97.94,97.63,97.65,7322.0,89.8338,89.8614,89.5769,89.5953,7322.0
2022-07-07 11:20:00,97.59,97.81,97.57,97.61,6452.0,89.5402,89.7421,89.5219,89.5586,6452.0
2022-07-07 11:25:00,97.66,97.8,97.54,97.74,3052.0,89.6045,89.7329,89.4944,89.6779,3052.0
2022-07-07 11:30:00,97.73,97.75,97.39,97.43,8991.0,89.6687,89.687,89.3567,89.3934,8991.0
2022-07-07 11:35:00,97.42,97.56,97.37,97.48,5331.0,89.3843,89.5127,89.3384,89.4393,5331.0
2022-07-07 11:40:00,97.51,97.56,97.41,97.42,5820.0,89.4668,89.5127,89.3751,89.3843,5820.0
2022-07-07 11:45:00,97.43,97.51,97.39,97.42,9363.0,89.3934,89.4668,89.3567,89.3843,9363.0
2022-07-07 11:50:00,97.44,97.51,97.38,97.51,11503.0,89.4026,89.4668,89.3476,89.4668,11503.0
2022-07-07 11:55:00,97.48,97.55,97.44,97.55,7000.0,89.4393,89.5035,89.4026,89.5035,7000.0
2022-07-07 12:00:00,97.55,97.96,97.54,97.96,4500.0,89.5035,89.8797,89.4944,89.8797,4500.0
2022-07-07 12:05:00,97.96,98.12,97.91,98.12,13100.0,89.8797,90.0265,89.8338,90.0265,13100.0
2022-07-07 12:10:00,98.09,98.14,98.02,98.04,8923.0,89.999,90.0449,89.9348,89.9531,8923.0
2022-07-07 12:15:00,98.07,98.21,98.07,98.21,4647.0,89.9806,90.1091,89.9806,90.1091,4647.0
2022-07-07 12:20:00,98.22,98.27,98.01,98.05,5675.0,90.1183,90.1642,89.9256,89.9623,5675.0
2022-07-07 12:25:00,98.06,98.07,97.92,97.93,7648.0,89.9715,89.9806,89.843,89.8522,7648.0
2022-07-07 12:30:00,97.94,97.97,97.82,97.86,12867.0,89.8614,89.8889,89.7513,89.788,12867.0
2022-07-07 12:35:00,97.86,97.89,97.81,97.84,3322.0,89.788,89.8155,89.7421,89.7696,3322.0
2022-07-07 12:40:00,97.84,97.95,97.8,97.9,4583.0,89.7696,89.8705,89.7329,89.8247,4583.0
2022-07-07 12:45:00,97.91,97.95,97.81,97.82,4720.0,89.8338,89.8705,89.7421,89.7513,4720.0
2022-07-07 12:50:00,97.81,97.97,97.81,97.89,2446.0,89.7421,89.8889,89.7421,89.8155,2446.0
2022-07-07 12:55:00,97.91,98.0,97.81,97.81,3745.0,89.8338,89.9164,89.7421,89.7421,3745.0
2022-07-07 13:00:00,97.85,97.89,97.74,97.77,5348.0,89.7788,89.8155,89.6779,89.7054,5348.0
2022-07-07 13:05:00,97.77,98.12,97.76,98.12,16960.0,89.7054,90.0265,89.6962,90.0265,16960.0
2022-07-07 13:10:00,98.09,98.19,98.04,98.06,8948.0,89.999,90.0908,89.9531,89.9715,8948.0
2022-07-07 13:15:00,98.07,98.2,98.05,98.17,9915.0,89.9806,90.0999,89.9623,90.0724,9915.0
2022-07-07 13:20:00,98.16,98.32,98.15,98.29,4485.0,90.0632,90.21,90.0541,90.1825,4485.0
2022-07-07 13:25:00,98.31,98.4,98.31,98.39,6387.0,90.2009,90.2834,90.2009,90.2743,6387.0
2022-07-07 13:30:00,98.39,98.44,98.33,98.41,10191.0,90.2743,90.3201,90.2192,90.2926,10191.0
2022-07-07 13:35:00,98.42,98.46,98.36,98.46,7446.0,90.3018,90.3385,90.2467,90.3385,7446.0
2022-07-07 13:40:00,98.47,98.49,98.4,98.42,5888.0,90.3477,90.366,90.2834,90.3018,5888.0
2022-07-07 13:45:00,98.41,98.43,98.29,98.29,4009.0,90.2926,90.311,90.1825,90.1825,4009.0
2022-07-07 13:50:00,98.31,98.33,98.18,98.27,6648.0,90.2009,90.2192,90.0816,90.1642,6648.0
2022-07-07 13:55:00,98.28,98.32,98.18,98.23,20272.0,90.1733,90.21,90.0816,90.1275,20272.0
2022-07-07 14:00:00,98.24,98.31,98.19,98.2,5040.0,90.1366,90.2009,90.0908,90.0999,5040.0
2022-07-07 14:05:00,98.25,98.41,98.23,98.34,4999.0,90.1458,90.2926,90.1275,90.2284,4999.0
2022-07-07 14:10:00,98.38,98.44,98.35,98.41,2576.0,90.2651,90.3201,90.2376,90.2926,2576.0
2022-07-07 14:15:00,98.43,98.43,98.23,98.23,3876.0,90.311,90.311,90.1275,90.1275,3876.0
2022-07-07 14:20:00,98.22,98.25,98.11,98.12,4446.0,90.1183,90.1458,90.0173,90.0265,4446.0
2022-07-07 14:25:00,98.13,98.28,98.12,98.26,5435.0,90.0357,90.1733,90.0265,90.155,5435.0
2022-07-07 14:30:00,98.25,98.32,98.17,98.18,5968.0,90.1458,90.21,90.0724,90.0816,5968.0
2022-07-07 14:35:00,98.17,98.21,98.13,98.21,9376.0,90.0724,90.1091,90.0357,90.1091,9376.0
2022-07-07 14:40:00,98.19,98.2,98.09,98.12,9190.0,90.0908,90.0999,89.999,90.0265,9190.0
2022-07-07 14:45:00,98.11,98.22,98.11,98.19,5769.0,90.0173,90.1183,90.0173,90.0908,5769.0
2022-07-07 14:50:00,98.19,98.19,98.09,98.15,4938.0,90.0908,90.0908,89.999,90.0541,4938.0
2022-07-07 14:55:00,98.17,98.2,98.15,98.2,2957.0,90.0724,90.0999,90.0541,90.0999,2957.0
2022-07-07 15:00:00,98.19,98.19,97.99,98.17,14323.0,90.0908,90.0908,89.9072,90.0724,14323.0
2022-07-07 15:05:00,98.2,98.36,98.2,98.35,7562.0,90.0999,90.2467,90.0999,90.2376,7562.0
2022-07-07 15:10:00,98.35,98.43,98.29,98.43,6402.0,90.2376,90.311,90.1825,90.311,6402.0
2022-07-07 15:15:00,98.45,98.58,98.44,98.56,10128.0,90.3293,90.4486,90.3201,90.4302,10128.0
2022-07-07 15:20:00,98.55,98.61,98.5,98.5,10621.0,90.4211,90.4761,90.3752,90.3752,10621.0
2022-07-07 15:25:00,98.5,98.59,98.42,98.55,14591.0,90.3752,90.4578,90.3018,90.4211,14591.0
2022-07-07 15:30:00,98.54,98.64,98.54,98.56,13070.0,90.4119,90.5036,90.4119,90.4302,13070.0
2022-07-07 15:35:00,98.57,98.62,98.35,98.39,17056.0,90.4394,90.4853,90.2376,90.2743,17056.0
2022-07-07 15:40:00,98.38,98.49,98.35,98.38,22555.0,90.2651,90.366,90.2376,90.2651,22555.0
2022-07-07 15:45:00,98.36,98.51,98.3,98.38,22163.0,90.2467,90.3844,90.1917,90.2651,22163.0
2022-07-07 15:50:00,98.39,98.44,98.23,98.34,42193.0,90.2743,90.3201,90.1275,90.2284,42193.0
2022-07-07 15:55:00,98.34,98.34,98.16,98.24,87826.0,90.2284,90.2284,90.0632,90.1366,87826.0
2022-07-08 09:30:00,96.97,97.41,96.4,97.4,33435.0,88.9714,89.3751,88.4484,89.3659,33435.0
2022-07-08 09:35:00,97.39,97.54,97.22,97.54,2989.0,89.3567,89.4944,89.2008,89.4944,2989.0
2022-07-08 09:40:00,97.62,98.09,97.36,97.82,11047.0,89.5678,89.999,89.3292,89.7513,11047.0
2022-07-08 09:45:00,97.85,97.89,97.0,97.05,4230.0,89.7788,89.8155,88.9989,89.0448,4230.0
2022-07-08 09:50:00,96.98,97.18,96.81,97.18,7185.0,88.9806,89.1641,88.8246,89.1641,7185.0
2022-07-08 09:55:00,97.04,97.45,97.04,97.22,3923.0,89.0356,89.4118,89.0356,89.2008,3923.0
2022-07-08 10:00:00,97.19,97.47,97.02,97.47,3452.0,89.1732,89.4301,89.0173,89.4301,3452.0
2022-07-08 10:05:00,97.45,97.45,96.98,97.19,3400.0,89.4118,89.4118,88.9806,89.1732,3400.0
2022-07-08 10:10:00,97.23,97.43,97.06,97.43,7359.0,89.2099,89.3934,89.054,89.3934,7359.0
2022-07-08 10:15:00,97.37,97.49,97.29,97.42,6203.0,89.3384,89.4485,89.265,89.3843,6203.0
2022-07-08 10:20:00,97.37,97.48,97.24,97.48,3749.0,89.3384,89.4393,89.2191,89.4393,3749.0
2022-07-08 10:25:00,97.47,97.9,97.47,97.8,5563.0,89.4301,89.8247,89.4301,89.7329,5563.0
2022-07-08 10:30:00,97.83,97.91,97.72,97.75,2800.0,89.7604,89.8338,89.6595,89.687,2800.0
2022-07-08 10:35:00,97.78,98.09,97.7,97.95,4363.0,89.7146,89.999,89.6412,89.8705,4363.0
2022-07-08 10:40:00,97.95,98.01,97.78,97.94,4960.0,89.8705,89.9256,89.7146,89.8614,4960.0
2022-07-08 10:45:00,97.87,97.91,97.77,97.77,4210.0,89.7971,89.8338,89.7054,89.7054,4210.0
2022-07-08 10:50:00,97.76,97.77,97.64,97.7,4112.0,89.6962,89.7054,89.5861,89.6412,4112.0
2022-07-08 10:55:00,97.7,97.93,97.69,97.93,5047.0,89.6412,89.8522,89.632,89.8522,5047.0
2022-07-08 11:00:00,98.07,98.09,97.91,98.0,4760.0,89.9806,89.999,89.8338,89.9164,4760.0
2022-07-08 11:05:00,98.0,98.33,97.95,98.29,5093.0,89.9164,90.2192,89.8705,90.1825,5093.0
2022-07-08 11:10:00,98.23,98.39,98.21,98.21,3017.0,90.1275,90.2743,90.1091,90.1091,3017.0
2022-07-08 11:15:00,98.26,98.4,98.26,98.4,3492.0,90.155,90.2834,90.155,90.2834,3492.0
2022-07-08 11:20:00,98.44,98.55,98.38,98.52,6589.0,90.3201,90.4211,90.2651,90.3935,6589.0
2022-07-08 11:25:00,98.53,98.75,98.49,98.72,6351.0,90.4027,90.6046,90.366,90.577,6351.0
2022-07-08 11:30:00,98.72,98.8,98.63,98.73,3626.0,90.577,90.6504,90.4945,90.5862,3626.0
2022-07-08 11:35:00,98.75,98.77,98.54,98.6,3200.0,90.6046,90.6229,90.4119,90.4669,3200.0
2022-07-08 11:40:00,98.54,98.59,98.46,98.52,4281.0,90.4119,90.4578,90.3385,90.3935,4281.0
2022-07-08 11:45:00,98.55,98.55,98.14,98.22,4959.0,90.4211,90.4211,90.0449,90.1183,4959.0
2022-07-08 11:50:00,98.07,98.26,98.07,98.22,2845.0,89.9806,90.155,89.9806,90.1183,2845.0
2022-07-08 11:55:00,98.16,98.45,98.16,98.45,4797.0,90.0632,90.3293,90.0632,90.3293,4797.0
2022-07-08 12:00:00,98.46,98.46,98.24,98.25,3116.0,90.3385,90.3385,90.1366,90.1458,3116.0
2022-07-08 12:05:00,98.22,98.24,97.78,97.83,3346.0,90.1183,90.1366,89.7146,89.7604,3346.0
2022-07-08 12:10:00,97.84,97.93,97.76,97.79,3497.0,89.7696,89.8522,89.6962,89.7237,3497.0
2022-07-08 12:15:00,97.76,97.99,97.75,97.95,4955.0,89.6962,89.9072,89.687,89.8705,4955.0
2022-07-08 12:20:00,97.93,97.93,97.74,97.74,4870.0,89.8522,89.8522,89.6779,89.6779,4870.0
2022-07-08 12:25:00,97.74,97.74,97.4,97.44,4587.0,89.6779,89.6779,89.3659,89.4026,4587.0
2022-07-08 12:30:00,97.37,97.37,97.16,97.22,5133.0,89.3384,89.3384,89.1457,89.2008,5133.0
2022-07-08 12:35:00,97.26,97.27,96.88,96.88,3500.0,89.2375,89.2466,88.8888,88.8888,3500.0
2022-07-08 12:40:00,96.88,97.03,96.87,96.92,13984.0,88.8888,89.0264,88.8796,88.9255,13984.0
2022-07-08 12:45:00,96.88,96.96,96.71,96.94,5155.0,88.8888,88.9622,88.7328,88.9439,5155.0
2022-07-08 12:50:00,96.94,97.04,96.89,97.02,3685.0,88.9439,89.0356,88.898,89.0173,3685.0
2022-07-08 12:55:00,97.08,97.16,96.99,97.03,3386.0,89.0723,89.1457,88.9897,89.0264,3386.0
2022-07-08 13:00:00,97.01,97.07,96.77,96.77,3939.0,89.0081,89.0631,88.7879,88.7879,3939.0
2022-07-08 13:05:00,96.86,97.13,96.86,97.13,2618.0,88.8705,89.1182,88.8705,89.1182,2618.0
2022-07-08 13:10:00,97.14,97.16,97.03,97.16,5538.0,89.1274,89.1457,89.0264,89.1457,5538.0
2022-07-08 13:15:00,97.13,97.15,96.92,97.0,6164.0,89.1182,89.1365,88.9255,88.9989,6164.0
2022-07-08 13:20:00,97.04,97.06,96.95,97.05,5114.0,89.0356,89.054,88.953,89.0448,5114.0
2022-07-08 13:25:00,97.04,97.49,97.04,97.48,5538.0,89.0356,89.4485,89.0356,89.4393,5538.0
2022-07-08 13:30:00,97.53,97.53,97.38,97.43,3001.0,89.4852,89.4852,89.3476,89.3934,3001.0
2022-07-08 13:35:00,97.44,97.57,97.34,97.57,13730.0,89.4026,89.5219,89.3109,89.5219,13730.0
2022-07-08 13:40:00,97.57,97.64,97.54,97.54,2656.0,89.5219,89.5861,89.4944,89.4944,2656.0
2022-07-08 13:45:00,97.45,97.63,97.45,97.63,3043.0,89.4118,89.5769,89.4118,89.5769,3043.0
2022-07-08 13:50:00,97.65,97.68,97.55,97.62,4341.0,89.5953,89.6228,89.5035,89.5678,4341.0
2022-07-08 13:55:00,97.61,97.61,97.31,97.37,4440.0,89.5586,89.5586,89.2833,89.3384,4440.0
2022-07-08 14:00:00,97.41,97.44,97.2,97.39,3605.0,89.3751,89.4026,89.1824,89.3567,3605.0
2022-07-08 14:05:00,97.39,97.6,97.36,97.52,4237.0,89.3567,89.5494,89.3292,89.476,4237.0
2022-07-08 14:10:00,97.5,97.57,97.47,97.5,2841.0,89.4577,89.5219,89.4301,89.4577,2841.0
2022-07-08 14:15:00,97.51,97.59,97.45,97.59,2003.0,89.4668,89.5402,89.4118,89.5402,2003.0
2022-07-08 14:20:00,97.61,97.76,97.6,97.71,6070.0,89.5586,89.6962,89.5494,89.6503,6070.0
2022-07-08 14:25:00,97.68,97.97,97.65,97.97,4759.0,89.6228,89.8889,89.5953,89.8889,4759.0
2022-07-08 14:30:00,97.93,98.0,97.92,98.0,2732.0,89.8522,89.9164,89.843,89.9164,2732.0
2022-07-08 14:35:00,98.02,98.03,97.92,97.94,4497.0,89.9348,89.9439,89.843,89.8614,4497.0
2022-07-08 14:40:00,97.93,97.97,97.87,97.96,6763.0,89.8522,89.8889,89.7971,89.8797,6763.0
2022-07-08 14:45:00,98.02,98.02,97.76,97.76,4958.0,89.9348,89.9348,89.6962,89.6962,4958.0
2022-07-08 14:50:00,97.83,97.84,97.66,97.66,2784.0,89.7604,89.7696,89.6045,89.6045,2784.0
2022-07-08 14:55:00,97.65,97.87,97.65,97.86,4043.0,89.5953,89.7971,89.5953,89.788,4043.0
2022-07-08 15:00:00,97.85,97.87,97.7,97.81,4762.0,89.7788,89.7971,89.6412,89.7421,4762.0
2022-07-08 15:05:00,97.77,97.84,97.62,97.62,3819.0,89.7054,89.7696,89.5678,89.5678,3819.0
2022-07-08 15:10:00,97.62,97.77,97.62,97.76,3200.0,89.5678,89.7054,89.5678,89.6962,3200.0
2022-07-08 15:15:00,97.77,97.77,97.66,97.7,3509.0,89.7054,89.7054,89.6045,89.6412,3509.0
2022-07-08 15:20:00,97.7,97.76,97.67,97.67,4817.0,89.6412,89.6962,89.6136,89.6136,4817.0
2022-07-08 15:25:00,97.67,97.71,97.59,97.67,4452.0,89.6136,89.6503,89.5402,89.6136,4452.0
2022-07-08 15:30:00,97.67,97.71,97.59,97.68,10114.0,89.6136,89.6503,89.5402,89.6228,10114.0
2022-07-08 15:35:00,97.75,97.84,97.64,97.71,9224.0,89.687,89.7696,89.5861,89.6503,9224.0
2022-07-08 15:40:00,97.77,97.97,97.76,97.97,9915.0,89.7054,89.8889,89.6962,89.8889,9915.0
2022-07-08 15:45:00,97.98,98.0,97.82,97.86,16900.0,89.8981,89.9164,89.7513,89.788,16900.0
2022-07-08 15:50:00,97.81,98.02,97.74,97.93,41838.0,89.7421,89.9348,89.6779,89.8522,41838.0
2022-07-08 15:55:00,97.88,97.97,97.77,97.87,76893.0,89.8063,89.8889,89.7054,89.7971,76893.0
2022-07-11 09:30:00,96.32,96.74,95.85,96.4,42270.0,88.375,88.7604,87.9438,88.4484,42270.0
2022-07-11 09:35:00,96.15,96.15,95.48,95.53,11249.0,88.219,88.219,87.6043,87.6502,11249.0
2022-07-11 09:40:00,95.48,95.8,95.24,95.72,16157.0,87.6043,87.8979,87.3841,87.8245,16157.0
2022-07-11 09:45:00,95.69,95.95,95.52,95.76,8438.0,87.797,88.0355,87.641,87.8612,8438.0
2022-07-11 09:50:00,95.78,95.78,95.35,95.64,7720.0,87.8795,87.8795,87.485,87.7511,7720.0
2022-07-11 09:55:00,95.62,96.25,95.62,96.11,9345.0,87.7327,88.3108,87.7327,88.1823,9345.0
2022-07-11 10:00:00,96.06,96.23,95.91,96.0,10472.0,88.1364,88.2924,87.9988,88.0814,10472.0
2022-07-11 10:05:00,96.02,96.21,95.85,96.14,6961.0,88.0997,88.2741,87.9438,88.2098,6961.0
2022-07-11 10:10:00,96.27,96.47,96.16,96.4,5659.0,88.3291,88.5126,88.2282,88.4484,5659.0
2022-07-11 10:15:00,96.36,96.49,96.25,96.31,8780.0,88.4117,88.531,88.3108,88.3658,8780.0
2022-07-11 10:20:00,96.25,96.29,95.93,95.99,7929.0,88.3108,88.3475,88.0172,88.0722,7929.0
2022-07-11 10:25:00,96.0,96.12,95.72,95.99,10973.0,88.0814,88.1915,87.8245,88.0722,10973.0
2022-07-11 10:30:00,96.07,96.51,96.07,96.39,14242.0,88.1456,88.5493,88.1456,88.4392,14242.0
2022-07-11 10:35:00,96.39,96.7,96.3,96.7,7405.0,88.4392,88.7237,88.3566,88.7237,7405.0
2022-07-11 10:40:00,96.71,96.81,96.62,96.66,4206.0,88.7328,88.8246,88.6503,88.687,4206.0
2022-07-11 10:45:00,96.72,96.72,96.36,96.48,5301.0,88.742,88.742,88.4117,88.5218,5301.0
2022-07-11 10:50:00,96.5,96.57,96.4,96.55,6193.0,88.5402,88.6044,88.4484,88.586,6193.0
2022-07-11 10:55:00,96.49,96.6,96.28,96.33,6885.0,88.531,88.6319,88.3383,88.3842,6885.0
2022-07-11 11:00:00,96.37,96.54,96.33,96.45,4619.0,88.4209,88.5769,88.3842,88.4943,4619.0
2022-07-11 11:05:00,96.48,96.69,96.45,96.67,4073.0,88.5218,88.7145,88.4943,88.6961,4073.0
2022-07-11 11:10:00,96.64,96.81,96.59,96.73,6543.0,88.6686,88.8246,88.6227,88.7512,6543.0
2022-07-11 11:15:00,96.8,96.82,96.49,96.49,4212.0,88.8154,88.8338,88.531,88.531,4212.0
2022-07-11 11:20:00,96.48,96.51,96.2,96.23,5825.0,88.5218,88.5493,88.2649,88.2924,5825.0
2022-07-11 11:25:00,96.23,96.43,96.2,96.39,3060.0,88.2924,88.4759,88.2649,88.4392,3060.0
2022-07-11 11:30:00,96.43,96.54,96.37,96.49,5077.0,88.4759,88.5769,88.4209,88.531,5077.0
2022-07-11 11:35:00,96.47,96.62,96.3,96.58,4045.0,88.5126,88.6503,88.3566,88.6136,4045.0
2022-07-11 11:40:00,96.46,96.46,96.23,96.3,4001.0,88.5035,88.5035,88.2924,88.3566,4001.0
2022-07-11 11:45:00,96.34,96.38,96.3,96.37,2100.0,88.3933,88.43,88.3566,88.4209,2100.0
2022-07-11 11:50:00,96.39,96.41,96.25,96.25,3210.0,88.4392,88.4576,88.3108,88.3108,3210.0
2022-07-11 11:55:00,96.29,96.37,96.25,96.32,2324.0,88.3475,88.4209,88.3108,88.375,2324.0
2022-07-11 12:00:00,96.36,96.38,96.17,96.31,3481.0,88.4117,88.43,88.2374,88.3658,3481.0
2022-07-11 12:05:00,96.31,96.52,96.28,96.52,5171.0,88.3658,88.5585,88.3383,88.5585,5171.0
2022-07-11 12:10:00,96.52,96.65,96.52,96.62,2460.0,88.5585,88.6778,88.5585,88.6503,2460.0
2022-07-11 12:15:00,96.61,96.75,96.6,96.61,3345.0,88.6411,88.7695,88.6319,88.6411,3345.0
2022-07-11 12:20:00,96.6,96.6,96.34,96.4,6797.0,88.6319,88.6319,88.3933,88.4484,6797.0
2022-07-11 12:25:00,96.37,96.44,96.31,96.41,2174.0,88.4209,88.4851,88.3658,88.4576,2174.0
2022-07-11 12:30:00,96.41,96.53,96.41,96.48,4062.0,88.4576,88.5677,88.4576,88.5218,4062.0
2022-07-11 12:35:00,96.49,96.71,96.49,96.71,4662.0,88.531,88.7328,88.531,88.7328,4662.0
2022-07-11 12:40:00,96.65,96.65,96.43,96.49,2444.0,88.6778,88.6778,88.4759,88.531,2444.0
2022-07-11 12:45:00,96.55,96.57,96.51,96.55,8344.0,88.586,88.6044,88.5493,88.586,8344.0
2022-07-11 12:50:00,96.51,96.52,96.42,96.52,3775.0,88.5493,88.5585,88.4668,88.5585,3775.0
2022-07-11 12:55:00,96.53,96.67,96.51,96.63,2941.0,88.5677,88.6961,88.5493,88.6594,2941.0
2022-07-11 13:00:00,96.7,96.98,96.66,96.84,3891.0,88.7237,88.9806,88.687,88.8521,3891.0
2022-07-11 13:05:00,96.81,96.97,96.76,96.95,4407.0,88.8246,88.9714,88.7787,88.953,4407.0
2022-07-11 13:10:00,96.92,97.06,96.91,96.98,4372.0,88.9255,89.054,88.9163,88.9806,4372.0
2022-07-11 13:15:00,96.95,97.02,96.9,96.99,3783.0,88.953,89.0173,88.9072,88.9897,3783.0
2022-07-11 13:20:00,96.96,97.02,96.89,97.0,3435.0,88.9622,89.0173,88.898,88.9989,3435.0
2022-07-11 13:25:00,97.03,97.17,96.96,97.12,4052.0,89.0264,89.1549,88.9622,89.109,4052.0
2022-07-11 13:30:00,97.11,97.37,97.07,97.26,7706.0,89.0998,89.3384,89.0631,89.2375,7706.0
2022-07-11 13:35:00,97.28,97.34,97.24,97.27,1800.0,89.2558,89.3109,89.2191,89.2466,1800.0
2022-07-11 13:40:00,97.35,97.35,97.25,97.29,6413.0,89.32,89.32,89.2283,89.265,6413.0
2022-07-11 13:45:00,97.27,97.3,97.14,97.2,2842.0,89.2466,89.2742,89.1274,89.1824,2842.0
2022-07-11 13:50:00,97.19,97.3,97.19,97.3,3134.0,89.1732,89.2742,89.1732,89.2742,3134.0
2022-07-11 13:55:00,97.27,97.27,97.12,97.12,2440.0,89.2466,89.2466,89.109,89.109,2440.0
2022-07-11 14:00:00,97.1,97.1,96.93,96.96,2524.0,89.0907,89.0907,88.9347,88.9622,2524.0
2022-07-11 14:05:00,96.99,97.06,96.9,96.93,3356.0,88.9897,89.054,88.9072,88.9347,3356.0
2022-07-11 14:10:00,96.92,97.05,96.83,96.98,6305.0,88.9255,89.0448,88.8429,88.9806,6305.0
2022-07-11 14:15:00,96.98,96.99,96.87,96.92,9993.0,88.9806,88.9897,88.8796,88.9255,9993.0
2022-07-11 14:20:00,96.9,96.91,96.76,96.76,9952.0,88.9072,88.9163,88.7787,88.7787,9952.0
2022-07-11 14:25:00,96.79,96.8,96.64,96.64,1300.0,88.8062,88.8154,88.6686,88.6686,1300.0
2022-07-11 14:30:00,96.65,96.65,96.48,96.48,1500.0,88.6778,88.6778,88.5218,88.5218,1500.0
2022-07-11 14:35:00,96.49,96.54,96.45,96.51,2800.0,88.531,88.5769,88.4943,88.5493,2800.0
2022-07-11 14:40:00,96.49,96.57,96.47,96.54,2834.0,88.531,88.6044,88.5126,88.5769,2834.0
2022-07-11 14:45:00,96.53,96.58,96.48,96.49,2284.0,88.5677,88.6136,88.5218,88.531,2284.0
2022-07-11 14:50:00,96.41,96.41,96.29,96.29,5134.0,88.4576,88.4576,88.3475,88.3475,5134.0
2022-07-11 14:55:00,96.27,96.35,96.17,96.18,3521.0,88.3291,88.4025,88.2374,88.2465,3521.0
2022-07-11 15:00:00,96.15,96.19,95.91,95.91,6087.0,88.219,88.2557,87.9988,87.9988,6087.0
2022-07-11 15:05:00,95.9,95.92,95.74,95.76,16188.0,87.9896,88.008,87.8428,87.8612,16188.0
2022-07-11 15:10:00,95.76,95.81,95.66,95.81,9329.0,87.8612,87.9071,87.7694,87.9071,9329.0
2022-07-11 15:15:00,95.79,95.83,95.71,95.82,6059.0,87.8887,87.9254,87.8153,87.9162,6059.0
2022-07-11 15:20:00,95.81,95.87,95.73,95.73,4513.0,87.9071,87.9621,87.8337,87.8337,4513.0
2022-07-11 15:25:00,95.75,95.87,95.71,95.86,7300.0,87.852,87.9621,87.8153,87.9529,7300.0
2022-07-11 15:30:00,95.82,95.94,95.74,95.75,15755.0,87.9162,88.0263,87.8428,87.852,15755.0
2022-07-11 15:35:00,95.76,95.79,95.69,95.76,14047.0,87.8612,87.8887,87.797,87.8612,14047.0
2022-07-11 15:40:00,95.77,95.89,95.64,95.64,21291.0,87.8704,87.9805,87.7511,87.7511,21291.0
2022-07-11 15:45:00,95.65,95.78,95.58,95.66,29733.0,87.7603,87.8795,87.696,87.7694,29733.0
2022-07-11 15:50:00,95.62,95.62,95.19,95.22,41849.0,87.7327,87.7327,87.3382,87.3657,41849.0
2022-07-11 15:55:00,95.23,95.47,95.22,95.42,100502.0,87.3749,87.5951,87.3657,87.5492,100502.0
2022-07-12 09:30:00,96.4,97.43,96.08,96.41,35210.0,88.4484,89.3934,88.1548,88.4576,35210.0
2022-07-12 09:35:00,96.44,96.95,96.44,96.44,7831.0,88.4851,88.953,88.4851,88.4851,7831.0
2022-07-12 09:40:00,96.59,97.02,96.45,96.75,8911.0,88.6227,89.0173,88.4943,88.7695,8911.0
2022-07-12 09:45:00,96.77,97.12,96.5,96.58,19800.0,88.7879,89.109,88.5402,88.6136,19800.0
2022-07-12 09:50:00,96.43,96.73,96.41,96.51,5269.0,88.4759,88.7512,88.4576,88.5493,5269.0
2022-07-12 09:55:00,96.41,96.95,96.3,96.37,13213.0,88.4576,88.953,88.3566,88.4209,13213.0
2022-07-12 10:00:00,96.32,96.34,95.76,95.82,5176.0,88.375,88.3933,87.8612,87.9162,5176.0
2022-07-12 10:05:00,95.82,95.98,95.77,95.78,9266.0,87.9162,88.063,87.8704,87.8795,9266.0
2022-07-12 10:10:00,95.83,96.16,95.74,96.08,8618.0,87.9254,88.2282,87.8428,88.1548,8618.0
2022-07-12 10:15:00,96.12,96.56,96.12,96.53,8446.0,88.1915,88.5952,88.1915,88.5677,8446.0
2022-07-12 10:20:00,96.55,96.58,96.2,96.37,6255.0,88.586,88.6136,88.2649,88.4209,6255.0
2022-07-12 10:25:00,96.4,96.53,96.29,96.4,6088.0,88.4484,88.5677,88.3475,88.4484,6088.0
2022-07-12 10:30:00,96.58,96.93,96.58,96.8,4700.0,88.6136,88.9347,88.6136,88.8154,4700.0
2022-07-12 10:35:00,96.82,96.86,96.65,96.7,6342.0,88.8338,88.8705,88.6778,88.7237,6342.0
2022-07-12 10:40:00,96.68,96.85,96.63,96.79,5881.0,88.7053,88.8613,88.6594,88.8062,5881.0
2022-07-12 10:45:00,96.82,96.93,96.63,96.88,4858.0,88.8338,88.9347,88.6594,88.8888,4858.0
2022-07-12 10:50:00,96.91,97.15,96.8,97.15,3840.0,88.9163,89.1365,88.8154,89.1365,3840.0
2022-07-12 10:55:00,97.13,97.46,97.12,97.46,7822.0,89.1182,89.421,89.109,89.421,7822.0
2022-07-12 11:00:00,97.43,97.6,97.29,97.31,5402.0,89.3934,89.5494,89.265,89.2833,5402.0
2022-07-12 11:05:00,97.26,97.44,97.2,97.3,8882.0,89.2375,89.4026,89.1824,89.2742,8882.0
2022-07-12 11:10:00,97.36,97.67,97.36,97.5,5621.0,89.3292,89.6136,89.3292,89.4577,5621.0
2022-07-12 11:15:00,97.51,97.55,97.32,97.4,4903.0,89.4668,89.5035,89.2925,89.3659,4903.0
2022-07-12 11:20:00,97.43,97.65,97.38,97.6,5264.0,89.3934,89.5953,89.3476,89.5494,5264.0
2022-07-12 11:25:00,97.66,97.82,97.6,97.72,5947.0,89.6045,89.7513,89.5494,89.6595,5947.0
2022-07-12 11:30:00,97.73,97.82,97.71,97.74,4770.0,89.6687,89.7513,89.6503,89.6779,4770.0
2022-07-12 11:35:00,97.79,97.84,97.48,97.66,3712.0,89.7237,89.7696,89.4393,89.6045,3712.0
2022-07-12 11:40:00,97.66,97.69,97.36,97.37,4558.0,89.6045,89.632,89.3292,89.3384,4558.0
2022-07-12 11:45:00,97.39,97.45,97.3,97.32,4357.0,89.3567,89.4118,89.2742,89.2925,4357.0
2022-07-12 11:50:00,97.3,97.44,97.3,97.35,3256.0,89.2742,89.4026,89.2742,89.32,3256.0
2022-07-12 11:55:00,97.31,97.37,97.13,97.3,6907.0,89.2833,89.3384,89.1182,89.2742,6907.0
2022-07-12 12:00:00,97.31,97.39,97.24,97.24,5218.0,89.2833,89.3567,89.2191,89.2191,5218.0
2022-07-12 12:05:00,97.25,97.47,97.15,97.19,4452.0,89.2283,89.4301,89.1365,89.1732,4452.0
2022-07-12 12:10:00,97.08,97.41,97.08,97.4,2100.0,89.0723,89.3751,89.0723,89.3659,2100.0
2022-07-12 12:15:00,97.42,97.44,97.32,97.38,2553.0,89.3843,89.4026,89.2925,89.3476,2553.0
2022-07-12 12:20:00,97.4,97.46,97.29,97.46,3100.0,89.3659,89.421,89.265,89.421,3100.0
2022-07-12 12:25:00,97.51,97.58,97.38,97.41,5064.0,89.4668,89.5311,89.3476,89.3751,5064.0
2022-07-12 12:30:00,97.43,97.55,97.3,97.55,3357.0,89.3934,89.5035,89.2742,89.5035,3357.0
2022-07-12 12:35:00,97.55,97.56,97.36,97.47,3470.0,89.5035,89.5127,89.3292,89.4301,3470.0
2022-07-12 12:40:00,97.43,97.43,97.27,97.27,1722.0,89.3934,89.3934,89.2466,89.2466,1722.0
2022-07-12 12:45:00,97.3,97.34,97.26,97.27,3512.0,89.2742,89.3109,89.2375,89.2466,3512.0
2022-07-12 12:50:00,97.21,97.22,97.04,97.06,3058.0,89.1916,89.2008,89.0356,89.054,3058.0
2022-07-12 12:55:00,97.13,97.36,97.13,97.29,5285.0,89.1182,89.3292,89.1182,89.265,5285.0
2022-07-12 13:00:00,97.29,97.56,97.14,97.18,10116.0,89.265,89.5127,89.1274,89.1641,10116.0
2022-07-12 13:05:00,97.21,97.22,97.05,97.18,4641.0,89.1916,89.2008,89.0448,89.1641,4641.0
2022-07-12 13:10:00,97.14,97.14,97.01,97.04,6624.0,89.1274,89.1274,89.0081,89.0356,6624.0
2022-07-12 13:15:00,97.0,97.09,97.0,97.0,9575.0,88.9989,89.0815,88.9989,88.9989,9575.0
2022-07-12 13:20:00,96.98,97.02,96.94,96.99,3160.0,88.9806,89.0173,88.9439,88.9897,3160.0
2022-07-12 13:25:00,96.98,97.08,96.94,97.07,4734.0,88.9806,89.0723,88.9439,89.0631,4734.0
2022-07-12 13:30:00,97.1,97.25,97.1,97.21,5096.0,89.0907,89.2283,89.0907,89.1916,5096.0
2022-07-12 13:35:00,97.18,97.25,97.16,97.16,4100.0,89.1641,89.2283,89.1457,89.1457,4100.0
2022-07-12 13:40:00,97.15,97.25,97.15,97.23,4311.0,89.1365,89.2283,89.1365,89.2099,4311.0
2022-07-12 13:45:00,97.2,97.34,97.08,97.34,3714.0,89.1824,89.3109,89.0723,89.3109,3714.0
2022-07-12 13:50:00,97.35,97.41,97.32,97.39,4063.0,89.32,89.3751,89.2925,89.3567,4063.0
2022-07-12 13:55:00,97.43,97.44,97.32,97.32,4016.0,89.3934,89.4026,89.2925,89.2925,4016.0
2022-07-12 14:00:00,97.3,97.3,97.19,97.22,3421.0,89.2742,89.2742,89.1732,89.2008,3421.0
2022-07-12 14:05:00,97.17,97.22,97.14,97.17,3077.0,89.1549,89.2008,89.1274,89.1549,3077.0
2022-07-12 14:10:00,97.18,97.3,97.15,97.27,4447.0,89.1641,89.2742,89.1365,89.2466,4447.0
2022-07-12 14:15:00,97.23,97.34,97.19,97.29,3626.0,89.2099,89.3109,89.1732,89.265,3626.0
2022-07-12 14:20:00,97.27,97.28,97.13,97.13,3559.0,89.2466,89.2558,89.1182,89.1182,3559.0
2022-07-12 14:25:00,97.12,97.2,97.1,97.17,3645.0,89.109,89.1824,89.0907,89.1549,3645.0
2022-07-12 14:30:00,97.26,97.34,97.1,97.12,9363.0,89.2375,89.3109,89.0907,89.109,9363.0
2022-07-12 14:35:00,97.13,97.23,97.13,97.2,3298.0,89.1182,89.2099,89.1182,89.1824,3298.0
2022-07-12 14:40:00,97.2,97.2,97.06,97.09,5991.0,89.1824,89.1824,89.054,89.0815,5991.0
2022-07-12 14:45:00,97.1,97.22,97.07,97.22,2695.0,89.0907,89.2008,89.0631,89.2008,2695.0
2022-07-12 14:50:00,97.25,97.34,97.18,97.28,9047.0,89.2283,89.3109,89.1641,89.2558,9047.0
2022-07-12 14:55:00,97.26,97.26,96.94,96.99,8317.0,89.2375,89.2375,88.9439,88.9897,8317.0
2022-07-12 15:00:00,96.97,96.97,96.44,96.44,10122.0,88.9714,88.9714,88.4851,88.4851,10122.0
2022-07-12 15:05:00,96.45,96.58,96.39,96.39,12275.0,88.4943,88.6136,88.4392,88.4392,12275.0
2022-07-12 15:10:00,96.42,96.47,96.26,96.47,3600.0,88.4668,88.5126,88.3199,88.5126,3600.0
2022-07-12 15:15:00,96.47,96.47,96.33,96.39,3715.0,88.5126,88.5126,88.3842,88.4392,3715.0
2022-07-12 15:20:00,96.37,96.42,96.05,96.1,4202.0,88.4209,88.4668,88.1273,88.1731,4202.0
2022-07-12 15:25:00,96.05,96.22,96.0,96.15,5612.0,88.1273,88.2832,88.0814,88.219,5612.0
2022-07-12 15:30:00,96.11,96.22,95.9,95.9,9444.0,88.1823,88.2832,87.9896,87.9896,9444.0
2022-07-12 15:35:00,95.92,95.94,95.78,95.9,9481.0,88.008,88.0263,87.8795,87.9896,9481.0
2022-07-12 15:40:00,95.89,95.97,95.79,95.97,14105.0,87.9805,88.0539,87.8887,88.0539,14105.0
2022-07-12 15:45:00,95.95,96.21,95.92,96.08,12050.0,88.0355,88.2741,88.008,88.1548,12050.0
2022-07-12 15:50:00,96.05,96.62,96.05,96.58,29510.0,88.1273,88.6503,88.1273,88.6136,29510.0
2022-07-12 15:55:00,96.6,96.65,96.44,96.51,84305.0,88.6319,88.6778,88.4851,88.5493,84305.0
2022-07-13 09:30:00,94.47,95.76,94.47,95.33,30236.0,86.6776,87.8612,86.6776,87.4667,30236.0
2022-07-13 09:35:00,95.44,95.8,95.12,95.79,9770.0,87.5676,87.8979,87.274,87.8887,9770.0
2022-07-13 09:40:00,95.8,96.08,95.53,95.72,10697.0,87.8979,88.1548,87.6502,87.8245,10697.0
2022-07-13 09:45:00,95.76,96.15,95.61,96.15,11726.0,87.8612,88.219,87.7236,88.219,11726.0
2022-07-13 09:50:00,96.21,96.29,95.93,96.15,27027.0,88.2741,88.3475,88.0172,88.219,27027.0
2022-07-13 09:55:00,96.14,96.56,95.98,96.28,42605.0,88.2098,88.5952,88.063,88.3383,42605.0
2022-07-13 10:00:00,96.33,96.34,95.8,96.15,24249.0,88.3842,88.3933,87.8979,88.219,24249.0
2022-07-13 10:05:00,96.13,96.3,95.8,95.8,14795.0,88.2007,88.3566,87.8979,87.8979,14795.0
2022-07-13 10:10:00,95.81,96.34,95.79,96.24,8934.0,87.9071,88.3933,87.8887,88.3016,8934.0
2022-07-13 10:15:00,96.23,96.31,95.68,95.68,5000.0,88.2924,88.3658,87.7878,87.7878,5000.0
2022-07-13 10:20:00,95.66,96.25,95.59,96.11,6089.0,87.7694,88.3108,87.7052,88.1823,6089.0
2022-07-13 10:25:00,96.13,96.63,96.13,96.62,6223.0,88.2007,88.6594,88.2007,88.6503,6223.0
2022-07-13 10:30:00,96.57,97.17,96.57,96.99,19710.0,88.6044,89.1549,88.6044,88.9897,19710.0
2022-07-13 10:35:00,97.07,97.17,96.89,97.15,8800.0,89.0631,89.1549,88.898,89.1365,8800.0
2022-07-13 10:40:00,97.19,97.69,97.17,97.69,16410.0,89.1732,89.632,89.1549,89.632,16410.0
2022-07-13 10:45:00,97.7,97.9,97.68,97.8,6454.0,89.6412,89.8247,89.6228,89.7329,6454.0
2022-07-13 10:50:00,97.81,97.99,97.61,97.76,9411.0,89.7421,89.9072,89.5586,89.6962,9411.0
2022-07-13 10:55:00,97.8,98.09,97.68,97.84,17842.0,89.7329,89.999,89.6228,89.7696,17842.0
2022-07-13 11:00:00,97.85,97.99,97.78,97.79,14876.0,89.7788,89.9072,89.7146,89.7237,14876.0
2022-07-13 11:05:00,97.81,98.18,97.8,97.96,13590.0,89.7421,90.0816,89.7329,89.8797,13590.0
2022-07-13 11:10:00,97.94,98.19,97.92,98.16,13047.0,89.8614,90.0908,89.843,90.0632,13047.0
2022-07-13 11:15:00,98.14,98.18,97.74,97.8,10580.0,90.0449,90.0816,89.6779,89.7329,10580.0
2022-07-13 11:20:00,97.84,97.93,97.68,97.68,50893.0,89.7696,89.8522,89.6228,89.6228,50893.0
2022-07-13 11:25:00,97.58,97.58,97.22,97.23,22672.0,89.5311,89.5311,89.2008,89.2099,22672.0
2022-07-13 11:30:00,97.19,97.3,97.08,97.13,19001.0,89.1732,89.2742,89.0723,89.1182,19001.0
2022-07-13 11:35:00,97.11,97.3,97.08,97.25,6659.0,89.0998,89.2742,89.0723,89.2283,6659.0
2022-07-13 11:40:00,97.25,97.38,97.08,97.12,7135.0,89.2283,89.3476,89.0723,89.109,7135.0
2022-07-13 11:45:00,97.07,97.31,96.99,97.31,7309.0,89.0631,89.2833,88.9897,89.2833,7309.0
2022-07-13 11:50:00,97.37,97.49,97.34,97.37,5835.0,89.3384,89.4485,89.3109,89.3384,5835.0
2022-07-13 11:55:00,97.42,97.44,97.17,97.21,12600.0,89.3843,89.4026,89.1549,89.1916,12600.0
2022-07-13 12:00:00,97.21,97.25,96.99,97.22,5736.0,89.1916,89.2283,88.9897,89.2008,5736.0
2022-07-13 12:05:00,97.23,97.38,97.2,97.36,3170.0,89.2099,89.3476,89.1824,89.3292,3170.0
2022-07-13 12:10:00,97.34,97.34,97.12,97.22,6694.0,89.3109,89.3109,89.109,89.2008,6694.0
2022-07-13 12:15:00,97.17,97.17,97.01,97.13,3543.0,89.1549,89.1549,89.0081,89.1182,3543.0
2022-07-13 12:20:00,97.19,97.39,97.12,97.38,4696.0,89.1732,89.3567,89.109,89.3476,4696.0
2022-07-13 12:25:00,97.37,97.47,97.34,97.47,4700.0,89.3384,89.4301,89.3109,89.4301,4700.0
2022-07-13 12:30:00,97.41,97.43,97.31,97.4,4340.0,89.3751,89.3934,89.2833,89.3659,4340.0
2022-07-13 12:35:00,97.32,97.4,97.23,97.38,5129.0,89.2925,89.3659,89.2099,89.3476,5129.0
2022-07-13 12:40:00,97.37,97.37,97.2,97.26,4879.0,89.3384,89.3384,89.1824,89.2375,4879.0
2022-07-13 12:45:00,97.29,97.45,97.28,97.45,2630.0,89.265,89.4118,89.2558,89.4118,2630.0
2022-07-13 12:50:00,97.42,97.5,97.38,97.48,5422.0,89.3843,89.4577,89.3476,89.4393,5422.0
2022-07-13 12:55:00,97.48,97.65,97.41,97.65,6856.0,89.4393,89.5953,89.3751,89.5953,6856.0
2022-07-13 13:00:00,97.58,97.87,97.49,97.73,5960.0,89.5311,89.7971,89.4485,89.6687,5960.0
2022-07-13 13:05:00,97.76,97.88,97.66,97.69,1700.0,89.6962,89.8063,89.6045,89.632,1700.0
2022-07-13 13:10:00,97.71,97.9,97.71,97.86,3807.0,89.6503,89.8247,89.6503,89.788,3807.0
2022-07-13 13:15:00,97.9,97.91,97.47,97.52,6773.0,89.8247,89.8338,89.4301,89.476,6773.0
2022-07-13 13:20:00,97.57,97.63,97.52,97.62,3254.0,89.5219,89.5769,89.476,89.5678,3254.0
2022-07-13 13:25:00,97.61,97.63,97.48,97.6,1800.0,89.5586,89.5769,89.4393,89.5494,1800.0
2022-07-13 13:30:00,97.66,97.66,97.5,97.55,2912.0,89.6045,89.6045,89.4577,89.5035,2912.0
2022-07-13 13:35:00,97.56,97.58,97.38,97.43,11429.0,89.5127,89.5311,89.3476,89.3934,11429.0
2022-07-13 13:40:00,97.46,97.82,97.46,97.78,5365.0,89.421,89.7513,89.421,89.7146,5365.0
2022-07-13 13:45:00,97.8,97.82,97.69,97.82,4836.0,89.7329,89.7513,89.632,89.7513,4836.0
2022-07-13 13:50:00,97.79,97.85,97.73,97.76,4320.0,89.7237,89.7788,89.6687,89.6962,4320.0
2022-07-13 13:55:00,97.74,97.83,97.71,97.8,3819.0,89.6779,89.7604,89.6503,89.7329,3819.0
2022-07-13 14:00:00,97.78,97.8,97.21,97.28,6255.0,89.7146,89.7329,89.1916,89.2558,6255.0
2022-07-13 14:05:00,97.22,97.4,97.22,97.27,5352.0,89.2008,89.3659,89.2008,89.2466,5352.0
2022-07-13 14:10:00,97.35,97.52,97.33,97.52,2658.0,89.32,89.476,89.3017,89.476,2658.0
2022-07-13 14:15:00,97.47,97.48,97.31,97.43,4255.0,89.4301,89.4393,89.2833,89.3934,4255.0
2022-07-13 14:20:00,97.4,97.62,97.34,97.6,4729.0,89.3659,89.5678,89.3109,89.5494,4729.0
2022-07-13 14:25:00,97.6,97.87,97.54,97.86,4788.0,89.5494,89.7971,89.4944,89.788,4788.0
2022-07-13 14:30:00,97.86,97.93,97.77,97.84,4500.0,89.788,89.8522,89.7054,89.7696,4500.0
2022-07-13 14:35:00,97.89,97.91,97.82,97.9,4465.0,89.8155,89.8338,89.7513,89.8247,4465.0
2022-07-13 14:40:00,97.91,98.06,97.86,97.9,7378.0,89.8338,89.9715,89.788,89.8247,7378.0
2022-07-13 14:45:00,97.91,98.04,97.84,97.86,5192.0,89.8338,89.9531,89.7696,89.788,5192.0
2022-07-13 14:50:00,97.9,98.03,97.89,97.91,6074.0,89.8247,89.9439,89.8155,89.8338,6074.0
2022-07-13 14:55:00,97.9,98.24,97.81,98.24,9109.0,89.8247,90.1366,89.7421,90.1366,9109.0
2022-07-13 15:00:00,98.22,98.23,98.05,98.18,7021.0,90.1183,90.1275,89.9623,90.0816,7021.0
2022-07-13 15:05:00,98.25,98.25,97.85,97.92,9731.0,90.1458,90.1458,89.7788,89.843,9731.0
2022-07-13 15:10:00,97.94,98.2,97.93,98.15,6963.0,89.8614,90.0999,89.8522,90.0541,6963.0
2022-07-13 15:15:00,98.14,98.31,98.08,98.28,8637.0,90.0449,90.2009,89.9898,90.1733,8637.0
2022-07-13 15:20:00,98.29,98.38,98.23,98.3,10095.0,90.1825,90.2651,90.1275,90.1917,10095.0
2022-07-13 15:25:00,98.29,98.32,98.12,98.2,18845.0,90.1825,90.21,90.0265,90.0999,18845.0
2022-07-13 15:30:00,98.2,98.27,97.84,97.87,18613.0,90.0999,90.1642,89.7696,89.7971,18613.0
2022-07-13 15:35:00,97.86,98.09,97.84,98.08,17048.0,89.788,89.999,89.7696,89.9898,17048.0
2022-07-13 15:40:00,98.08,98.08,97.85,97.93,17926.0,89.9898,89.9898,89.7788,89.8522,17926.0
2022-07-13 15:45:00,97.92,98.1,97.83,98.1,22936.0,89.843,90.0082,89.7604,90.0082,22936.0
2022-07-13 15:50:00,98.06,98.2,97.84,98.16,46943.0,89.9715,90.0999,89.7696,90.0632,46943.0
2022-07-13 15:55:00,98.16,98.24,97.85,97.87,107828.0,90.0632,90.1366,89.7788,89.7971,107828.0
2022-07-14 09:30:00,97.53,97.72,96.74,96.93,19049.0,89.4852,89.6595,88.7604,88.9347,19049.0
2022-07-14 09:35:00,96.81,97.27,96.59,97.09,7566.0,88.8246,89.2466,88.6227,89.0815,7566.0
2022-07-14 09:40:00,97.21,97.39,97.1,97.19,6118.0,89.1916,89.3567,89.0907,89.1732,6118.0
2022-07-14 09:45:00,97.23,97.65,97.13,97.21,5402.0,89.2099,89.5953,89.1182,89.1916,5402.0
2022-07-14 09:50:00,97.25,97.71,97.25,97.67,8644.0,89.2283,89.6503,89.2283,89.6136,8644.0
2022-07-14 09:55:00,97.54,97.68,97.38,97.38,7880.0,89.4944,89.6228,89.3476,89.3476,7880.0
2022-07-14 10:00:00,97.31,97.36,96.94,97.09,7681.0,89.2833,89.3292,88.9439,89.0815,7681.0
2022-07-14 10:05:00,97.09,97.22,96.99,97.04,5740.0,89.0815,89.2008,88.9897,89.0356,5740.0
2022-07-14 10:10:00,97.03,97.1,96.83,97.08,9276.0,89.0264,89.0907,88.8429,89.0723,9276.0
2022-07-14 10:15:00,97.09,97.15,96.77,96.77,6705.0,89.0815,89.1365,88.7879,88.7879,6705.0
2022-07-14 10:20:00,96.83,96.98,96.76,96.93,4372.0,88.8429,88.9806,88.7787,88.9347,4372.0
2022-07-14 10:25:00,96.89,97.0,96.8,96.97,3959.0,88.898,88.9989,88.8154,88.9714,3959.0
2022-07-14 10:30:00,97.02,97.39,96.94,97.11,18806.0,89.0173,89.3567,88.9439,89.0998,18806.0
2022-07-14 10:35:00,97.01,97.07,96.55,96.56,12337.0,89.0081,89.0631,88.586,88.5952,12337.0
2022-07-14 10:40:00,96.56,96.72,96.32,96.36,15761.0,88.5952,88.742,88.375,88.4117,15761.0
2022-07-14 10:45:00,96.34,96.38,96.25,96.26,4554.0,88.3933,88.43,88.3108,88.3199,4554.0
2022-07-14 10:50:00,96.29,96.47,96.29,96.41,3184.0,88.3475,88.5126,88.3475,88.4576,3184.0
2022-07-14 10:55:00,96.34,96.38,96.02,96.13,4724.0,88.3933,88.43,88.0997,88.2007,4724.0
2022-07-14 11:00:00,96.15,96.4,96.14,96.33,6339.0,88.219,88.4484,88.2098,88.3842,6339.0
2022-07-14 11:05:00,96.26,96.71,96.21,96.71,5682.0,88.3199,88.7328,88.2741,88.7328,5682.0
2022-07-14 11:10:00,96.72,96.81,96.62,96.62,4460.0,88.742,88.8246,88.6503,88.6503,4460.0
2022-07-14 11:15:00,96.62,96.75,96.46,96.75,6667.0,88.6503,88.7695,88.5035,88.7695,6667.0
2022-07-14 11:20:00,96.8,96.98,96.71,96.82,4111.0,88.8154,88.9806,88.7328,88.8338,4111.0
2022-07-14 11:25:00,96.86,96.9,96.75,96.85,2700.0,88.8705,88.9072,88.7695,88.8613,2700.0
2022-07-14 11:30:00,96.91,96.91,96.66,96.7,3966.0,88.9163,88.9163,88.687,88.7237,3966.0
2022-07-14 11:35:00,96.63,96.91,96.55,96.9,6703.0,88.6594,88.9163,88.586,88.9072,6703.0
2022-07-14 11:40:00,97.0,97.34,96.95,97.2,9283.0,88.9989,89.3109,88.953,89.1824,9283.0
2022-07-14 11:45:00,97.19,97.21,97.09,97.13,2368.0,89.1732,89.1916,89.0815,89.1182,2368.0
2022-07-14 11:50:00,97.09,97.32,97.05,97.16,2916.0,89.0815,89.2925,89.0448,89.1457,2916.0
2022-07-14 11:55:00,97.18,97.41,97.12,97.41,3440.0,89.1641,89.3751,89.109,89.3751,3440.0
2022-07-14 12:00:00,97.47,97.48,97.32,97.4,3040.0,89.4301,89.4393,89.2925,89.3659,3040.0
2022-07-14 12:05:00,97.43,97.47,97.23,97.28,2327.0,89.3934,89.4301,89.2099,89.2558,2327.0
2022-07-14 12:10:00,97.32,97.37,97.26,97.31,3909.0,89.2925,89.3384,89.2375,89.2833,3909.0
2022-07-14 12:15:00,97.32,97.46,97.19,97.42,3260.0,89.2925,89.421,89.1732,89.3843,3260.0
2022-07-14 12:20:00,97.39,97.52,97.31,97.31,2554.0,89.3567,89.476,89.2833,89.2833,2554.0
2022-07-14 12:25:00,97.31,97.31,97.07,97.07,4296.0,89.2833,89.2833,89.0631,89.0631,4296.0
2022-07-14 12:30:00,97.07,97.33,97.06,97.3,4166.0,89.0631,89.3017,89.054,89.2742,4166.0
2022-07-14 12:35:00,97.22,97.3,97.17,97.3,3280.0,89.2008,89.2742,89.1549,89.2742,3280.0
2022-07-14 12:40:00,97.27,97.27,97.12,97.14,4333.0,89.2466,89.2466,89.109,89.1274,4333.0
2022-07-14 12:45:00,97.16,97.18,96.85,96.89,5014.0,89.1457,89.1641,88.8613,88.898,5014.0
2022-07-14 12:50:00,96.83,96.98,96.78,96.98,3513.0,88.8429,88.9806,88.7971,88.9806,3513.0
2022-07-14 12:55:00,96.98,97.19,96.95,97.19,2300.0,88.9806,89.1732,88.953,89.1732,2300.0
2022-07-14 13:00:00,97.25,97.3,97.19,97.28,3400.0,89.2283,89.2742,89.1732,89.2558,3400.0
2022-07-14 13:05:00,97.16,97.34,97.14,97.29,3477.0,89.1457,89.3109,89.1274,89.265,3477.0
2022-07-14 13:10:00,97.34,97.34,97.13,97.28,5006.0,89.3109,89.3109,89.1182,89.2558,5006.0
2022-07-14 13:15:00,97.3,97.57,97.19,97.5,7690.0,89.2742,89.5219,89.1732,89.4577,7690.0
2022-07-14 13:20:00,97.52,97.59,97.48,97.55,2866.0,89.476,89.5402,89.4393,89.5035,2866.0
2022-07-14 13:25:00,97.58,97.83,97.56,97.83,3301.0,89.5311,89.7604,89.5127,89.7604,3301.0
2022-07-14 13:30:00,97.79,97.8,97.63,97.67,2761.0,89.7237,89.7329,89.5769,89.6136,2761.0
2022-07-14 13:35:00,97.69,97.82,97.58,97.8,4558.0,89.632,89.7513,89.5311,89.7329,4558.0
2022-07-14 13:40:00,97.8,98.13,97.8,98.13,7731.0,89.7329,90.0357,89.7329,90.0357,7731.0
2022-07-14 13:45:00,98.11,98.3,98.11,98.19,7863.0,90.0173,90.1917,90.0173,90.0908,7863.0
2022-07-14 13:50:00,98.18,98.27,98.02,98.06,5950.0,90.0816,90.1642,89.9348,89.9715,5950.0
2022-07-14 13:55:00,98.13,98.27,98.13,98.21,4017.0,90.0357,90.1642,90.0357,90.1091,4017.0
2022-07-14 14:00:00,98.2,98.27,98.08,98.22,4005.0,90.0999,90.1642,89.9898,90.1183,4005.0
2022-07-14 14:05:00,98.21,98.38,98.17,98.32,3300.0,90.1091,90.2651,90.0724,90.21,3300.0
2022-07-14 14:10:00,98.32,98.38,98.24,98.36,4475.0,90.21,90.2651,90.1366,90.2467,4475.0
2022-07-14 14:15:00,98.36,98.72,98.31,98.7,10694.0,90.2467,90.577,90.2009,90.5587,10694.0
2022-07-14 14:20:00,98.71,99.04,98.71,98.94,12376.0,90.5679,90.8706,90.5679,90.7789,12376.0
2022-07-14 14:25:00,98.95,99.26,98.94,99.26,9932.0,90.7881,91.0725,90.7789,91.0725,9932.0
2022-07-14 14:30:00,99.28,99.44,99.16,99.4,16827.0,91.0908,91.2376,90.9807,91.2009,16827.0
2022-07-14 14:35:00,99.41,99.74,99.41,99.74,17001.0,91.2101,91.5129,91.2101,91.5129,17001.0
2022-07-14 14:40:00,99.76,99.8,99.42,99.52,11512.0,91.5312,91.5679,91.2193,91.311,11512.0
2022-07-14 14:45:00,99.51,99.62,99.46,99.56,9930.0,91.3019,91.4028,91.256,91.3477,9930.0
2022-07-14 14:50:00,99.59,99.6,99.37,99.51,6140.0,91.3753,91.3844,91.1734,91.3019,6140.0
2022-07-14 14:55:00,99.52,99.8,99.51,99.63,8699.0,91.311,91.5679,91.3019,91.412,8699.0
2022-07-14 15:00:00,99.65,99.75,99.5,99.7,16877.0,91.4303,91.5221,91.2927,91.4762,16877.0
2022-07-14 15:05:00,99.69,99.76,99.45,99.47,28611.0,91.467,91.5312,91.2468,91.2652,28611.0
2022-07-14 15:10:00,99.44,99.66,99.38,99.66,8100.0,91.2376,91.4395,91.1826,91.4395,8100.0
2022-07-14 15:15:00,99.67,99.67,99.44,99.59,9138.0,91.4487,91.4487,91.2376,91.3753,9138.0
2022-07-14 15:20:00,99.57,99.87,99.57,99.81,10595.0,91.3569,91.6322,91.3569,91.5771,10595.0
2022-07-14 15:25:00,99.82,99.82,99.62,99.72,10700.0,91.5863,91.5863,91.4028,91.4945,10700.0
2022-07-14 15:30:00,99.7,99.82,99.62,99.63,12755.0,91.4762,91.5863,91.4028,91.412,12755.0
2022-07-14 15:35:00,99.6,99.62,99.32,99.41,9475.0,91.3844,91.4028,91.1275,91.2101,9475.0
2022-07-14 15:40:00,99.39,99.4,99.23,99.37,16668.0,91.1918,91.2009,91.045,91.1734,16668.0
2022-07-14 15:45:00,99.36,99.43,99.21,99.36,17988.0,91.1642,91.2285,91.0266,91.1642,17988.0
2022-07-14 15:50:00,99.43,99.52,99.32,99.5,39357.0,91.2285,91.311,91.1275,91.2927,39357.0
2022-07-14 15:55:00,99.51,99.59,99.34,99.42,79103.0,91.3019,91.3753,91.1459,91.2193,79103.0
2022-07-15 09:30:00,100.0,100.77,99.59,99.74,74756.0,91.7515,92.4579,91.3753,91.5129,74756.0
2022-07-15 09:35:00,99.86,100.11,99.5,99.55,8340.0,91.623,91.8524,91.2927,91.3386,8340.0
2022-07-15 09:40:00,99.59,100.12,99.58,99.97,4620.0,91.3753,91.8616,91.3661,91.7239,4620.0
2022-07-15 09:45:00,100.01,100.05,99.28,99.5,4384.0,91.7606,91.7973,91.0908,91.2927,4384.0
2022-07-15 09:50:00,99.59,99.59,98.99,98.99,5065.0,91.3753,91.3753,90.8248,90.8248,5065.0
2022-07-15 09:55:00,98.74,99.35,98.74,99.25,4577.0,90.5954,91.1551,90.5954,91.0633,4577.0
2022-07-15 10:00:00,99.24,99.92,99.24,99.46,4960.0,91.0541,91.6781,91.0541,91.256,4960.0
2022-07-15 10:05:00,99.72,99.72,99.27,99.39,3421.0,91.4945,91.4945,91.0817,91.1918,3421.0
2022-07-15 10:10:00,99.32,99.77,99.15,99.59,4856.0,91.1275,91.5404,90.9716,91.3753,4856.0
2022-07-15 10:15:00,99.63,99.63,99.41,99.42,4295.0,91.412,91.412,91.2101,91.2193,4295.0
2022-07-15 10:20:00,99.32,99.64,98.94,99.64,9217.0,91.1275,91.4211,90.7789,91.4211,9217.0
2022-07-15 10:25:00,99.7,99.81,99.56,99.62,5600.0,91.4762,91.5771,91.3477,91.4028,5600.0
2022-07-15 10:30:00,99.61,99.61,99.35,99.43,3215.0,91.3936,91.3936,91.1551,91.2285,3215.0
2022-07-15 10:35:00,99.38,99.48,99.28,99.37,3007.0,91.1826,91.2743,91.0908,91.1734,3007.0
2022-07-15 10:40:00,99.42,99.5,99.31,99.31,5310.0,91.2193,91.2927,91.1184,91.1184,5310.0
2022-07-15 10:45:00,99.28,99.38,99.09,99.31,5074.0,91.0908,91.1826,90.9165,91.1184,5074.0
2022-07-15 10:50:00,99.31,99.35,99.19,99.25,3633.0,91.1184,91.1551,91.0083,91.0633,3633.0
2022-07-15 10:55:00,99.21,99.47,99.21,99.46,2189.0,91.0266,91.2652,91.0266,91.256,2189.0
2022-07-15 11:00:00,99.51,99.81,99.49,99.72,3381.0,91.3019,91.5771,91.2835,91.4945,3381.0
2022-07-15 11:05:00,99.78,100.09,99.69,100.08,5414.0,91.5496,91.834,91.467,91.8249,5414.0
2022-07-15 11:10:00,100.09,100.12,99.94,100.0,3555.0,91.834,91.8616,91.6964,91.7515,3555.0
2022-07-15 11:15:00,100.05,100.11,100.0,100.02,3414.0,91.7973,91.8524,91.7515,91.7698,3414.0
2022-07-15 11:20:00,100.05,100.11,99.96,100.06,3319.0,91.7973,91.8524,91.7148,91.8065,3319.0
2022-07-15 11:25:00,100.06,100.15,99.89,99.89,3600.0,91.8065,91.8891,91.6505,91.6505,3600.0
2022-07-15 11:30:00,99.86,99.99,99.71,99.89,7062.0,91.623,91.7423,91.4854,91.6505,7062.0
2022-07-15 11:35:00,99.84,99.94,99.83,99.9,1786.0,91.6047,91.6964,91.5955,91.6597,1786.0
2022-07-15 11:40:00,99.93,99.93,99.76,99.8,6024.0,91.6872,91.6872,91.5312,91.5679,6024.0
2022-07-15 11:45:00,99.84,99.92,99.78,99.83,4108.0,91.6047,91.6781,91.5496,91.5955,4108.0
2022-07-15 11:50:00,99.77,99.81,99.71,99.73,3912.0,91.5404,91.5771,91.4854,91.5037,3912.0
2022-07-15 11:55:00,99.81,99.81,99.66,99.68,3558.0,91.5771,91.5771,91.4395,91.4578,3558.0
2022-07-15 12:00:00,99.68,99.72,99.48,99.66,3750.0,91.4578,91.4945,91.2743,91.4395,3750.0
2022-07-15 12:05:00,99.67,99.67,99.4,99.4,3027.0,91.4487,91.4487,91.2009,91.2009,3027.0
2022-07-15 12:10:00,99.44,99.49,99.32,99.38,4752.0,91.2376,91.2835,91.1275,91.1826,4752.0
2022-07-15 12:15:00,99.41,99.63,99.39,99.63,3102.0,91.2101,91.412,91.1918,91.412,3102.0
2022-07-15 12:20:00,99.65,99.75,99.58,99.69,2472.0,91.4303,91.5221,91.3661,91.467,2472.0
2022-07-15 12:25:00,99.69,99.76,99.65,99.73,4450.0,91.467,91.5312,91.4303,91.5037,4450.0
2022-07-15 12:30:00,99.73,99.73,99.5,99.53,5609.0,91.5037,91.5037,91.2927,91.3202,5609.0
2022-07-15 12:35:00,99.53,99.53,99.43,99.52,5331.0,91.3202,91.3202,91.2285,91.311,5331.0
2022-07-15 12:40:00,99.49,99.61,99.39,99.59,4321.0,91.2835,91.3936,91.1918,91.3753,4321.0
2022-07-15 12:45:00,99.57,99.7,99.55,99.63,3077.0,91.3569,91.4762,91.3386,91.412,3077.0
2022-07-15 12:50:00,99.61,99.66,99.53,99.57,4704.0,91.3936,91.4395,91.3202,91.3569,4704.0
2022-07-15 12:55:00,99.58,99.76,99.58,99.73,2060.0,91.3661,91.5312,91.3661,91.5037,2060.0
2022-07-15 13:00:00,99.72,99.74,99.56,99.62,3080.0,91.4945,91.5129,91.3477,91.4028,3080.0
2022-07-15 13:05:00,99.65,99.72,99.65,99.7,3065.0,91.4303,91.4945,91.4303,91.4762,3065.0
2022-07-15 13:10:00,99.67,99.74,99.66,99.7,2606.0,91.4487,91.5129,91.4395,91.4762,2606.0
2022-07-15 13:15:00,99.69,99.78,99.6,99.75,2814.0,91.467,91.5496,91.3844,91.5221,2814.0
2022-07-15 13:20:00,99.78,99.85,99.76,99.78,3986.0,91.5496,91.6138,91.5312,91.5496,3986.0
2022-07-15 13:25:00,99.8,99.97,99.8,99.97,5174.0,91.5679,91.7239,91.5679,91.7239,5174.0
2022-07-15 13:30:00,100.0,100.09,99.97,100.06,3543.0,91.7515,91.834,91.7239,91.8065,3543.0
2022-07-15 13:35:00,100.08,100.21,100.07,100.2,6126.0,91.8249,91.9441,91.8157,91.935,6126.0
2022-07-15 13:40:00,100.25,100.26,100.11,100.25,5704.0,91.9808,91.99,91.8524,91.9808,5704.0
2022-07-15 13:45:00,100.22,100.22,100.15,100.15,3814.0,91.9533,91.9533,91.8891,91.8891,3814.0
2022-07-15 13:50:00,100.13,100.16,100.07,100.11,4884.0,91.8707,91.8983,91.8157,91.8524,4884.0
2022-07-15 13:55:00,100.14,100.23,100.14,100.23,2761.0,91.8799,91.9625,91.8799,91.9625,2761.0
2022-07-15 14:00:00,100.23,100.23,100.09,100.17,5501.0,91.9625,91.9625,91.834,91.9074,5501.0
2022-07-15 14:05:00,100.2,100.34,100.19,100.34,4803.0,91.935,92.0634,91.9258,92.0634,4803.0
2022-07-15 14:10:00,100.35,100.39,100.29,100.39,4044.0,92.0726,92.1093,92.0175,92.1093,4044.0
2022-07-15 14:15:00,100.46,100.5,100.4,100.41,3166.0,92.1735,92.2102,92.1185,92.1276,3166.0
2022-07-15 14:20:00,100.44,100.44,100.2,100.27,3339.0,92.1552,92.1552,91.935,91.9992,3339.0
2022-07-15 14:25:00,100.31,100.46,100.27,100.46,3000.0,92.0359,92.1735,91.9992,92.1735,3000.0
2022-07-15 14:30:00,100.47,100.49,100.39,100.43,4272.0,92.1827,92.201,92.1093,92.146,4272.0
2022-07-15 14:35:00,100.42,100.5,100.37,100.47,2818.0,92.1368,92.2102,92.0909,92.1827,2818.0
2022-07-15 14:40:00,100.48,100.58,100.47,100.55,2084.0,92.1919,92.2836,92.1827,92.2561,2084.0
2022-07-15 14:45:00,100.54,100.7,100.54,100.67,4073.0,92.2469,92.3937,92.2469,92.3662,4073.0
2022-07-15 14:50:00,100.64,100.66,100.58,100.66,3474.0,92.3387,92.357,92.2836,92.357,3474.0
2022-07-15 14:55:00,100.63,100.63,100.49,100.5,3681.0,92.3295,92.3295,92.201,92.2102,3681.0
2022-07-15 15:00:00,100.48,100.67,100.46,100.67,3127.0,92.1919,92.3662,92.1735,92.3662,3127.0
2022-07-15 15:05:00,100.68,100.7,100.58,100.69,9627.0,92.3754,92.3937,92.2836,92.3845,9627.0
2022-07-15 15:10:00,100.69,100.73,100.64,100.71,3919.0,92.3845,92.4212,92.3387,92.4029,3919.0
2022-07-15 15:15:00,100.71,100.84,100.7,100.82,9605.0,92.4029,92.5222,92.3937,92.5038,9605.0
2022-07-15 15:20:00,100.86,100.93,100.75,100.78,11705.0,92.5405,92.6047,92.4396,92.4671,11705.0
2022-07-15 15:25:00,100.76,100.91,100.76,100.89,9751.0,92.4488,92.5864,92.4488,92.568,9751.0
2022-07-15 15:30:00,100.91,100.91,100.7,100.75,12609.0,92.5864,92.5864,92.3937,92.4396,12609.0
2022-07-15 15:35:00,100.77,100.87,100.49,100.57,11336.0,92.4579,92.5497,92.201,92.2744,11336.0
2022-07-15 15:40:00,100.55,100.72,100.51,100.72,10318.0,92.2561,92.4121,92.2194,92.4121,10318.0
2022-07-15 15:45:00,100.71,100.75,100.59,100.61,14822.0,92.4029,92.4396,92.2928,92.3111,14822.0
2022-07-15 15:50:00,100.61,100.91,100.45,100.82,31960.0,92.3111,92.5864,92.1643,92.5038,31960.0
2022-07-15 15:55:00,100.82,101.18,100.82,101.11,94540.0,92.5038,92.8341,92.5038,92.7699,94540.0
2022-07-18 09:30:00,102.07,102.59,101.08,101.83,37806.0,93.6507,94.1278,92.7424,93.4305,37806.0
2022-07-18 09:35:00,101.76,101.76,101.25,101.43,8686.0,93.3663,93.3663,92.8983,93.0635,8686.0
2022-07-18 09:40:00,101.44,101.63,101.15,101.54,10387.0,93.0727,93.247,92.8066,93.1644,10387.0
2022-07-18 09:45:00,101.65,101.81,101.27,101.28,10084.0,93.2654,93.4122,92.9167,92.9259,10084.0
2022-07-18 09:50:00,101.38,101.43,101.14,101.3,5452.0,93.0176,93.0635,92.7974,92.9442,5452.0
2022-07-18 09:55:00,101.3,101.5,101.18,101.31,8122.0,92.9442,93.1277,92.8341,92.9534,8122.0
2022-07-18 10:00:00,101.34,101.41,100.78,100.79,11205.0,92.9809,93.0451,92.4671,92.4763,11205.0
2022-07-18 10:05:00,100.84,100.84,100.23,100.32,15572.0,92.5222,92.5222,91.9625,92.0451,15572.0
2022-07-18 10:10:00,100.35,100.46,100.15,100.45,11887.0,92.0726,92.1735,91.8891,92.1643,11887.0
2022-07-18 10:15:00,100.44,100.79,100.44,100.79,6300.0,92.1552,92.4763,92.1552,92.4763,6300.0
2022-07-18 10:20:00,100.75,101.0,100.75,101.0,5145.0,92.4396,92.669,92.4396,92.669,5145.0
2022-07-18 10:25:00,101.05,101.45,100.98,101.4,4110.0,92.7148,93.0818,92.6506,93.036,4110.0
2022-07-18 10:30:00,101.45,101.73,101.44,101.63,4142.0,93.0818,93.3388,93.0727,93.247,4142.0
2022-07-18 10:35:00,101.63,101.63,101.41,101.53,3710.0,93.247,93.247,93.0451,93.1552,3710.0
2022-07-18 10:40:00,101.61,101.7,101.45,101.47,9760.0,93.2287,93.3112,93.0818,93.1002,9760.0
2022-07-18 10:45:00,101.45,101.45,101.23,101.35,5722.0,93.0818,93.0818,92.88,92.9901,5722.0
2022-07-18 10:50:00,101.41,101.43,101.22,101.3,3140.0,93.0451,93.0635,92.8708,92.9442,3140.0
2022-07-18 10:55:00,101.25,101.45,101.24,101.45,5453.0,92.8983,93.0818,92.8892,93.0818,5453.0
2022-07-18 11:00:00,101.45,101.52,101.3,101.38,5399.0,93.0818,93.1461,92.9442,93.0176,5399.0
2022-07-18 11:05:00,101.4,101.53,101.38,101.41,4464.0,93.036,93.1552,93.0176,93.0451,4464.0
2022-07-18 11:10:00,101.45,101.5,101.37,101.47,4693.0,93.0818,93.1277,93.0084,93.1002,4693.0
2022-07-18 11:15:00,101.51,101.7,101.47,101.55,6637.0,93.1369,93.3112,93.1002,93.1736,6637.0
2022-07-18 11:20:00,101.53,101.7,101.5,101.69,2711.0,93.1552,93.3112,93.1277,93.3021,2711.0
2022-07-18 11:25:00,101.72,101.86,101.68,101.79,4095.0,93.3296,93.458,93.2929,93.3938,4095.0
2022-07-18 11:30:00,101.77,101.84,101.65,101.79,5275.0,93.3755,93.4397,93.2654,93.3938,5275.0
2022-07-18 11:35:00,101.77,101.88,101.68,101.88,6689.0,93.3755,93.4764,93.2929,93.4764,6689.0
2022-07-18 11:40:00,101.95,102.1,101.91,102.1,10133.0,93.5406,93.6782,93.5039,93.6782,10133.0
2022-07-18 11:45:00,102.1,102.12,101.78,101.78,4377.0,93.6782,93.6966,93.3846,93.3846,4377.0
2022-07-18 11:50:00,101.75,101.97,101.74,101.97,4402.0,93.3571,93.559,93.3479,93.559,4402.0
2022-07-18 11:55:00,101.95,102.28,101.9,102.22,7180.0,93.5406,93.8434,93.4947,93.7883,7180.0
2022-07-18 12:00:00,102.18,102.23,102.1,102.23,4844.0,93.7516,93.7975,93.6782,93.7975,4844.0
2022-07-18 12:05:00,102.23,102.23,101.99,102.02,3512.0,93.7975,93.7975,93.5773,93.6048,3512.0
2022-07-18 12:10:00,102.03,102.04,101.92,101.95,3900.0,93.614,93.6232,93.5131,93.5406,3900.0
2022-07-18 12:15:00,101.95,101.96,101.9,101.92,2206.0,93.5406,93.5498,93.4947,93.5131,2206.0
2022-07-18 12:20:00,101.88,102.0,101.87,102.0,3796.0,93.4764,93.5865,93.4672,93.5865,3796.0
2022-07-18 12:25:00,101.95,101.99,101.9,101.99,2699.0,93.5406,93.5773,93.4947,93.5773,2699.0
2022-07-18 12:30:00,102.0,102.11,101.61,101.61,7035.0,93.5865,93.6874,93.2287,93.2287,7035.0
2022-07-18 12:35:00,101.59,101.72,101.58,101.69,9710.0,93.2103,93.3296,93.2011,93.3021,9710.0
2022-07-18 12:40:00,101.71,101.77,101.59,101.68,7553.0,93.3204,93.3755,93.2103,93.2929,7553.0
2022-07-18 12:45:00,101.68,101.69,101.43,101.57,12269.0,93.2929,93.3021,93.0635,93.192,12269.0
2022-07-18 12:50:00,101.59,101.59,101.51,101.51,2629.0,93.2103,93.2103,93.1369,93.1369,2629.0
2022-07-18 12:55:00,101.51,101.55,101.35,101.4,9945.0,93.1369,93.1736,92.9901,93.036,9945.0
2022-07-18 13:00:00,101.4,101.6,101.38,101.56,5795.0,93.036,93.2195,93.0176,93.1828,5795.0
2022-07-18 13:05:00,101.56,101.59,101.47,101.56,4887.0,93.1828,93.2103,93.1002,93.1828,4887.0
2022-07-18 13:10:00,101.55,101.65,101.5,101.59,4581.0,93.1736,93.2654,93.1277,93.2103,4581.0
2022-07-18 13:15:00,101.59,101.62,101.38,101.39,4309.0,93.2103,93.2378,93.0176,93.0268,4309.0
2022-07-18 13:20:00,101.44,101.56,101.39,101.53,6029.0,93.0727,93.1828,93.0268,93.1552,6029.0
2022-07-18 13:25:00,101.53,101.53,101.43,101.44,2606.0,93.1552,93.1552,93.0635,93.0727,2606.0
2022-07-18 13:30:00,101.36,101.36,100.91,100.92,6587.0,92.9993,92.9993,92.5864,92.5956,6587.0
2022-07-18 13:35:00,100.93,100.97,100.52,100.58,19367.0,92.6047,92.6414,92.2286,92.2836,19367.0
2022-07-18 13:40:00,100.62,100.69,100.49,100.53,21678.0,92.3203,92.3845,92.201,92.2377,21678.0
2022-07-18 13:45:00,100.56,100.69,100.4,100.4,15647.0,92.2653,92.3845,92.1185,92.1185,15647.0
2022-07-18 13:50:00,100.45,100.54,100.44,100.49,9762.0,92.1643,92.2469,92.1552,92.201,9762.0
2022-07-18 13:55:00,100.47,100.49,100.14,100.14,25390.0,92.1827,92.201,91.8799,91.8799,25390.0
2022-07-18 14:00:00,100.12,100.25,99.78,100.02,9492.0,91.8616,91.9808,91.5496,91.7698,9492.0
2022-07-18 14:05:00,99.99,100.12,99.91,100.03,4395.0,91.7423,91.8616,91.6689,91.779,4395.0
2022-07-18 14:10:00,100.04,100.23,99.99,100.17,4317.0,91.7882,91.9625,91.7423,91.9074,4317.0
2022-07-18 14:15:00,100.19,100.38,100.14,100.35,5957.0,91.9258,92.1001,91.8799,92.0726,5957.0
2022-07-18 14:20:00,100.39,100.44,100.35,100.43,4845.0,92.1093,92.1552,92.0726,92.146,4845.0
2022-07-18 14:25:00,100.42,100.42,100.18,100.23,7012.0,92.1368,92.1368,91.9166,91.9625,7012.0
2022-07-18 14:30:00,100.22,100.3,100.14,100.25,4003.0,91.9533,92.0267,91.8799,91.9808,4003.0
2022-07-18 14:35:00,100.24,100.42,100.23,100.34,4818.0,91.9717,92.1368,91.9625,92.0634,4818.0
2022-07-18 14:40:00,100.3,100.3,99.98,100.04,7292.0,92.0267,92.0267,91.7331,91.7882,7292.0
2022-07-18 14:45:00,100.03,100.03,99.7,99.86,23320.0,91.779,91.779,91.4762,91.623,23320.0
2022-07-18 14:50:00,99.88,99.88,99.68,99.8,4944.0,91.6414,91.6414,91.4578,91.5679,4944.0
2022-07-18 14:55:00,99.78,99.88,99.66,99.85,6095.0,91.5496,91.6414,91.4395,91.6138,6095.0
2022-07-18 15:00:00,99.8,99.98,99.74,99.94,4071.0,91.5679,91.7331,91.5129,91.6964,4071.0
2022-07-18 15:05:00,99.94,100.07,99.94,100.04,5703.0,91.6964,91.8157,91.6964,91.7882,5703.0
2022-07-18 15:10:00,100.01,100.13,99.96,100.1,5341.0,91.7606,91.8707,91.7148,91.8432,5341.0
2022-07-18 15:15:00,100.09,100.28,100.09,100.27,5610.0,91.834,92.0084,91.834,91.9992,5610.0
2022-07-18 15:20:00,100.29,100.38,100.23,100.25,5107.0,92.0175,92.1001,91.9625,91.9808,5107.0
2022-07-18 15:25:00,100.28,100.31,100.04,100.07,8449.0,92.0084,92.0359,91.7882,91.8157,8449.0
2022-07-18 15:30:00,100.02,100.04,99.83,99.92,11204.0,91.7698,91.7882,91.5955,91.6781,11204.0
2022-07-18 15:35:00,99.91,100.0,99.64,99.67,12892.0,91.6689,91.7515,91.4211,91.4487,12892.0
2022-07-18 15:40:00,99.7,99.77,99.6,99.67,13318.0,91.4762,91.5404,91.3844,91.4487,13318.0
2022-07-18 15:45:00,99.6,99.64,99.39,99.42,14577.0,91.3844,91.4211,91.1918,91.2193,14577.0
2022-07-18 15:50:00,99.4,99.93,99.4,99.83,24429.0,91.2009,91.6872,91.2009,91.5955,24429.0
2022-07-18 15:55:00,99.84,100.07,99.84,99.96,52332.0,91.6047,91.8157,91.6047,91.7148,52332.0
2022-07-19 09:30:00,101.5,101.84,100.85,101.51,22530.0,93.1277,93.4397,92.5313,93.1369,22530.0
2022-07-19 09:35:00,101.53,101.53,100.93,101.37,6010.0,93.1552,93.1552,92.6047,93.0084,6010.0
2022-07-19 09:40:00,101.5,101.8,100.95,101.02,11267.0,93.1277,93.403,92.6231,92.6873,11267.0
2022-07-19 09:45:00,101.0,101.2,100.84,100.84,37732.0,92.669,92.8525,92.5222,92.5222,37732.0
2022-07-19 09:50:00,101.02,101.7,100.96,101.65,20273.0,92.6873,93.3112,92.6323,93.2654,20273.0
2022-07-19 09:55:00,101.62,101.72,101.42,101.43,9542.0,93.2378,93.3296,93.0543,93.0635,9542.0
2022-07-19 10:00:00,101.44,101.71,101.3,101.67,16967.0,93.0727,93.3204,92.9442,93.2837,16967.0
2022-07-19 10:05:00,101.65,101.72,101.48,101.72,35298.0,93.2654,93.3296,93.1094,93.3296,35298.0
2022-07-19 10:10:00,101.74,102.11,101.7,101.75,14965.0,93.3479,93.6874,93.3112,93.3571,14965.0
2022-07-19 10:15:00,101.74,101.82,101.58,101.69,4233.0,93.3479,93.4213,93.2011,93.3021,4233.0
2022-07-19 10:20:00,101.7,101.97,101.69,101.86,5116.0,93.3112,93.559,93.3021,93.458,5116.0
2022-07-19 10:25:00,101.75,102.02,101.75,101.87,5327.0,93.3571,93.6048,93.3571,93.4672,5327.0
2022-07-19 10:30:00,101.88,101.97,101.86,101.9,4141.0,93.4764,93.559,93.458,93.4947,4141.0
2022-07-19 10:35:00,101.9,101.99,101.84,101.9,3843.0,93.4947,93.5773,93.4397,93.4947,3843.0
2022-07-19 10:40:00,101.92,102.15,101.82,102.12,4942.0,93.5131,93.7241,93.4213,93.6966,4942.0
2022-07-19 10:45:00,102.17,102.38,102.13,102.38,4634.0,93.7425,93.9351,93.7058,93.9351,4634.0
2022-07-19 10:50:00,102.39,102.44,102.33,102.41,3892.0,93.9443,93.9902,93.8893,93.9627,3892.0
2022-07-19 10:55:00,102.44,102.56,102.36,102.55,5196.0,93.9902,94.1003,93.9168,94.0911,5196.0
2022-07-19 11:00:00,102.56,102.8,102.56,102.77,5086.0,94.1003,94.3205,94.1003,94.293,5086.0
2022-07-19 11:05:00,102.79,102.87,102.69,102.78,10200.0,94.3113,94.3847,94.2196,94.3021,10200.0
2022-07-19 11:10:00,102.78,103.13,102.78,103.07,19153.0,94.3021,94.6233,94.3021,94.5682,19153.0
2022-07-19 11:15:00,103.06,103.16,103.02,103.06,5659.0,94.559,94.6508,94.5223,94.559,5659.0
2022-07-19 11:20:00,103.06,103.18,102.98,103.14,12458.0,94.559,94.6691,94.4856,94.6324,12458.0
2022-07-19 11:25:00,103.13,103.43,103.13,103.36,7473.0,94.6233,94.8985,94.6233,94.8343,7473.0
2022-07-19 11:30:00,103.4,103.56,103.4,103.48,7029.0,94.871,95.0178,94.871,94.9444,7029.0
2022-07-19 11:35:00,103.45,103.46,103.25,103.26,2800.0,94.9169,94.9261,94.7334,94.7425,2800.0
2022-07-19 11:40:00,103.29,103.39,103.27,103.36,7094.0,94.7701,94.8618,94.7517,94.8343,7094.0
2022-07-19 11:45:00,103.34,103.37,103.02,103.02,9885.0,94.816,94.8435,94.5223,94.5223,9885.0
2022-07-19 11:50:00,103.02,103.19,103.02,103.07,12240.0,94.5223,94.6783,94.5223,94.5682,12240.0
2022-07-19 11:55:00,103.09,103.5,103.09,103.5,4810.0,94.5866,94.9628,94.5866,94.9628,4810.0
2022-07-19 12:00:00,103.5,103.5,103.4,103.4,3163.0,94.9628,94.9628,94.871,94.871,3163.0
2022-07-19 12:05:00,103.39,103.43,103.23,103.3,6548.0,94.8618,94.8985,94.715,94.7793,6548.0
2022-07-19 12:10:00,103.29,103.4,103.27,103.33,7616.0,94.7701,94.871,94.7517,94.8068,7616.0
2022-07-19 12:15:00,103.34,103.35,103.11,103.21,7282.0,94.816,94.8251,94.6049,94.6967,7282.0
2022-07-19 12:20:00,103.21,103.48,103.17,103.47,14587.0,94.6967,94.9444,94.66,94.9352,14587.0
2022-07-19 12:25:00,103.43,103.53,103.43,103.49,20605.0,94.8985,94.9903,94.8985,94.9536,20605.0
2022-07-19 12:30:00,103.5,103.83,103.5,103.83,21319.0,94.9628,95.2655,94.9628,95.2655,21319.0
2022-07-19 12:35:00,103.82,103.99,103.77,103.96,16414.0,95.2564,95.4123,95.2105,95.3848,16414.0
2022-07-19 12:40:00,103.94,103.96,103.74,103.74,6413.0,95.3665,95.3848,95.183,95.183,6413.0
2022-07-19 12:45:00,103.68,103.8,103.68,103.8,4482.0,95.1279,95.238,95.1279,95.238,4482.0
2022-07-19 12:50:00,103.79,103.81,103.58,103.63,4069.0,95.2288,95.2472,95.0362,95.082,4069.0
2022-07-19 12:55:00,103.63,103.63,103.5,103.55,6097.0,95.082,95.082,94.9628,95.0086,6097.0
2022-07-19 13:00:00,103.54,103.56,103.47,103.54,3637.0,94.9995,95.0178,94.9352,94.9995,3637.0
2022-07-19 13:05:00,103.52,103.58,103.34,103.54,21069.0,94.9811,95.0362,94.816,94.9995,21069.0
2022-07-19 13:10:00,103.54,103.74,103.54,103.68,5412.0,94.9995,95.183,94.9995,95.1279,5412.0
2022-07-19 13:15:00,103.64,103.78,103.64,103.76,4206.0,95.0912,95.2197,95.0912,95.2013,4206.0
2022-07-19 13:20:00,103.74,103.82,103.63,103.79,4593.0,95.183,95.2564,95.082,95.2288,4593.0
2022-07-19 13:25:00,103.78,103.78,103.7,103.76,3279.0,95.2197,95.2197,95.1463,95.2013,3279.0
2022-07-19 13:30:00,103.76,103.85,103.7,103.8,8018.0,95.2013,95.2839,95.1463,95.238,8018.0
2022-07-19 13:35:00,103.79,104.01,103.77,104.01,5700.0,95.2288,95.4307,95.2105,95.4307,5700.0
2022-07-19 13:40:00,104.0,104.14,103.97,104.09,10699.0,95.4215,95.55,95.394,95.5041,10699.0
2022-07-19 13:45:00,104.07,104.13,104.01,104.13,4792.0,95.4857,95.5408,95.4307,95.5408,4792.0
2022-07-19 13:50:00,104.14,104.26,104.11,104.26,5385.0,95.55,95.6601,95.5224,95.6601,5385.0
2022-07-19 13:55:00,104.24,104.3,104.2,104.27,6482.0,95.6417,95.6968,95.605,95.6692,6482.0
2022-07-19 14:00:00,104.26,104.49,104.26,104.46,2700.0,95.6601,95.8711,95.6601,95.8436,2700.0
2022-07-19 14:05:00,104.45,104.55,104.39,104.49,5420.0,95.8344,95.9261,95.7793,95.8711,5420.0
2022-07-19 14:10:00,104.49,104.53,104.45,104.51,5534.0,95.8711,95.9078,95.8344,95.8894,5534.0
2022-07-19 14:15:00,104.5,104.5,104.34,104.41,4502.0,95.8803,95.8803,95.7335,95.7977,4502.0
2022-07-19 14:20:00,104.41,104.45,104.32,104.43,5962.0,95.7977,95.8344,95.7151,95.816,5962.0
2022-07-19 14:25:00,104.43,104.43,103.49,103.55,14292.0,95.816,95.816,94.9536,95.0086,14292.0
2022-07-19 14:30:00,103.57,103.84,103.55,103.8,6291.0,95.027,95.2747,95.0086,95.238,6291.0
2022-07-19 14:35:00,103.81,103.81,103.68,103.72,3622.0,95.2472,95.2472,95.1279,95.1646,3622.0
2022-07-19 14:40:00,103.74,104.03,103.71,104.01,3761.0,95.183,95.449,95.1554,95.4307,3761.0
2022-07-19 14:45:00,104.02,104.02,103.78,103.99,7198.0,95.4399,95.4399,95.2197,95.4123,7198.0
2022-07-19 14:50:00,104.0,104.13,103.93,104.11,3910.0,95.4215,95.5408,95.3573,95.5224,3910.0
2022-07-19 14:55:00,104.06,104.09,103.92,103.96,4489.0,95.4766,95.5041,95.3481,95.3848,4489.0
2022-07-19 15:00:00,103.92,103.95,103.84,103.93,4624.0,95.3481,95.3756,95.2747,95.3573,4624.0
2022-07-19 15:05:00,103.93,104.21,103.89,104.17,6010.0,95.3573,95.6142,95.3206,95.5775,6010.0
2022-07-19 15:10:00,104.16,104.18,103.91,103.99,8542.0,95.5683,95.5867,95.3389,95.4123,8542.0
2022-07-19 15:15:00,104.02,104.17,103.94,104.1,8984.0,95.4399,95.5775,95.3665,95.5133,8984.0
2022-07-19 15:20:00,104.13,104.17,104.02,104.15,11386.0,95.5408,95.5775,95.4399,95.5591,11386.0
2022-07-19 15:25:00,104.14,104.25,104.1,104.16,16719.0,95.55,95.6509,95.5133,95.5683,16719.0
2022-07-19 15:30:00,104.21,104.23,103.81,103.81,18837.0,95.6142,95.6325,95.2472,95.2472,18837.0
2022-07-19 15:35:00,103.82,104.0,103.82,103.98,16761.0,95.2564,95.4215,95.2564,95.4032,16761.0
2022-07-19 15:40:00,104.0,104.18,103.94,104.16,17807.0,95.4215,95.5867,95.3665,95.5683,17807.0
2022-07-19 15:45:00,104.17,104.31,104.05,104.05,20507.0,95.5775,95.7059,95.4674,95.4674,20507.0
2022-07-19 15:50:00,103.99,104.44,103.94,104.22,55069.0,95.4123,95.8252,95.3665,95.6234,55069.0
2022-07-19 15:55:00,104.29,104.4,104.16,104.23,113327.0,95.6876,95.7885,95.5683,95.6325,113327.0
2022-07-20 09:30:00,104.17,104.18,103.5,104.0,24833.0,95.5775,95.5867,94.9628,95.4215,24833.0
2022-07-20 09:35:00,103.96,104.02,103.78,103.8,3790.0,95.3848,95.4399,95.2197,95.238,3790.0
2022-07-20 09:40:00,103.86,104.23,103.86,104.23,3907.0,95.2931,95.6325,95.2931,95.6325,3907.0
2022-07-20 09:45:00,104.24,104.24,103.91,104.24,8446.0,95.6417,95.6417,95.3389,95.6417,8446.0
2022-07-20 09:50:00,104.21,104.48,104.2,104.3,10272.0,95.6142,95.8619,95.605,95.6968,10272.0
2022-07-20 09:55:00,104.29,104.35,104.06,104.12,4776.0,95.6876,95.7426,95.4766,95.5316,4776.0
2022-07-20 10:00:00,104.15,104.31,104.05,104.31,15375.0,95.5591,95.7059,95.4674,95.7059,15375.0
2022-07-20 10:05:00,104.24,104.81,104.07,104.81,7336.0,95.6417,96.1647,95.4857,96.1647,7336.0
2022-07-20 10:10:00,104.8,105.29,104.79,105.23,8678.0,96.1555,96.6051,96.1463,96.5501,8678.0
2022-07-20 10:15:00,105.22,105.24,104.84,104.96,4288.0,96.5409,96.5592,96.1922,96.3023,4288.0
2022-07-20 10:20:00,104.97,105.35,104.77,105.35,6292.0,96.3115,96.6602,96.128,96.6602,6292.0
2022-07-20 10:25:00,105.34,105.92,105.34,105.92,13780.0,96.651,97.1831,96.651,97.1831,13780.0
2022-07-20 10:30:00,105.89,106.35,105.79,106.35,9380.0,97.1556,97.5777,97.0639,97.5777,9380.0
2022-07-20 10:35:00,106.5,106.58,106.27,106.56,13407.0,97.7153,97.7887,97.5043,97.7703,13407.0
2022-07-20 10:40:00,106.4,106.4,106.16,106.25,4625.0,97.6235,97.6235,97.4033,97.4859,4625.0
2022-07-20 10:45:00,106.23,106.6,106.16,106.53,6183.0,97.4676,97.807,97.4033,97.7428,6183.0
2022-07-20 10:50:00,106.52,106.75,106.52,106.69,4777.0,97.7336,97.9447,97.7336,97.8896,4777.0
2022-07-20 10:55:00,106.66,106.8,106.66,106.8,3060.0,97.8621,97.9906,97.8621,97.9906,3060.0
2022-07-20 11:00:00,106.81,106.81,106.37,106.5,8065.0,97.9997,97.9997,97.596,97.7153,8065.0
2022-07-20 11:05:00,106.44,106.53,106.29,106.3,8059.0,97.6602,97.7428,97.5226,97.5318,8059.0
2022-07-20 11:10:00,106.39,106.49,106.25,106.25,16334.0,97.6144,97.7061,97.4859,97.4859,16334.0
2022-07-20 11:15:00,106.29,106.33,106.12,106.14,8462.0,97.5226,97.5593,97.3666,97.385,8462.0
2022-07-20 11:20:00,106.11,106.18,106.03,106.1,8039.0,97.3575,97.4217,97.2841,97.3483,8039.0
2022-07-20 11:25:00,106.11,106.3,106.06,106.3,11178.0,97.3575,97.5318,97.3116,97.5318,11178.0
2022-07-20 11:30:00,106.2,106.46,106.16,106.45,4342.0,97.44,97.6786,97.4033,97.6694,4342.0
2022-07-20 11:35:00,106.56,106.65,106.27,106.37,6614.0,97.7703,97.8529,97.5043,97.596,6614.0
2022-07-20 11:40:00,106.41,106.72,106.4,106.7,9227.0,97.6327,97.9172,97.6235,97.8988,9227.0
2022-07-20 11:45:00,106.73,106.77,106.6,106.63,4989.0,97.9263,97.963,97.807,97.8346,4989.0
2022-07-20 11:50:00,106.52,106.76,106.52,106.68,7469.0,97.7336,97.9539,97.7336,97.8804,7469.0
2022-07-20 11:55:00,106.67,106.88,106.55,106.88,15513.0,97.8713,98.064,97.7612,98.064,15513.0
2022-07-20 12:00:00,106.85,107.0,106.81,106.99,19072.0,98.0364,98.1741,97.9997,98.1649,19072.0
2022-07-20 12:05:00,107.02,107.33,106.99,107.31,16812.0,98.1924,98.4768,98.1649,98.4585,16812.0
2022-07-20 12:10:00,107.31,107.34,106.96,107.02,25350.0,98.4585,98.486,98.1374,98.1924,25350.0
2022-07-20 12:15:00,107.0,107.01,106.58,106.64,15911.0,98.1741,98.1832,97.7887,97.8437,15911.0
2022-07-20 12:20:00,106.63,106.8,106.54,106.8,10553.0,97.8346,97.9906,97.752,97.9906,10553.0
2022-07-20 12:25:00,106.84,106.93,106.7,106.79,5916.0,98.0273,98.1098,97.8988,97.9814,5916.0
2022-07-20 12:30:00,106.75,106.8,106.71,106.71,3025.0,97.9447,97.9906,97.908,97.908,3025.0
2022-07-20 12:35:00,106.73,107.0,106.73,106.84,4054.0,97.9263,98.1741,97.9263,98.0273,4054.0
2022-07-20 12:40:00,106.85,106.88,106.22,106.23,6613.0,98.0364,98.064,97.4584,97.4676,6613.0
2022-07-20 12:45:00,106.21,106.21,105.79,105.88,3791.0,97.4492,97.4492,97.0639,97.1464,3791.0
2022-07-20 12:50:00,105.89,106.16,105.88,106.16,12688.0,97.1556,97.4033,97.1464,97.4033,12688.0
2022-07-20 12:55:00,106.16,106.39,106.16,106.23,4772.0,97.4033,97.6144,97.4033,97.4676,4772.0
2022-07-20 13:00:00,106.25,106.25,105.66,105.7,11314.0,97.4859,97.4859,96.9446,96.9813,11314.0
2022-07-20 13:05:00,105.7,105.88,105.49,105.63,6275.0,96.9813,97.1464,96.7886,96.9171,6275.0
2022-07-20 13:10:00,105.54,105.55,105.16,105.41,5409.0,96.8345,96.8437,96.4858,96.7152,5409.0
2022-07-20 13:15:00,105.42,105.68,105.37,105.66,3464.0,96.7244,96.9629,96.6785,96.9446,3464.0
2022-07-20 13:20:00,105.66,105.68,105.54,105.6,6841.0,96.9446,96.9629,96.8345,96.8895,6841.0
2022-07-20 13:25:00,105.61,105.92,105.6,105.92,10046.0,96.8987,97.1831,96.8895,97.1831,10046.0
2022-07-20 13:30:00,105.85,106.17,105.85,105.97,4157.0,97.1189,97.4125,97.1189,97.229,4157.0
2022-07-20 13:35:00,106.02,106.07,105.81,106.07,7226.0,97.2749,97.3208,97.0822,97.3208,7226.0
2022-07-20 13:40:00,106.11,106.18,106.02,106.03,3919.0,97.3575,97.4217,97.2749,97.2841,3919.0
2022-07-20 13:45:00,106.03,106.05,105.87,105.94,4304.0,97.2841,97.3024,97.1373,97.2015,4304.0
2022-07-20 13:50:00,105.92,106.07,105.92,106.04,3567.0,97.1831,97.3208,97.1831,97.2932,3567.0
2022-07-20 13:55:00,106.02,106.02,105.79,105.87,2700.0,97.2749,97.2749,97.0639,97.1373,2700.0
2022-07-20 14:00:00,105.91,106.19,105.91,106.19,4721.0,97.174,97.4309,97.174,97.4309,4721.0
2022-07-20 14:05:00,106.23,106.3,106.14,106.3,3672.0,97.4676,97.5318,97.385,97.5318,3672.0
2022-07-20 14:10:00,106.3,106.3,106.11,106.26,3765.0,97.5318,97.5318,97.3575,97.4951,3765.0
2022-07-20 14:15:00,106.21,106.43,106.21,106.43,3250.0,97.4492,97.6511,97.4492,97.6511,3250.0
2022-07-20 14:20:00,106.45,106.47,106.31,106.44,3421.0,97.6694,97.6878,97.541,97.6602,3421.0
2022-07-20 14:25:00,106.53,106.61,106.49,106.5,3119.0,97.7428,97.8162,97.7061,97.7153,3119.0
2022-07-20 14:30:00,106.52,106.52,106.32,106.41,5653.0,97.7336,97.7336,97.5501,97.6327,5653.0
2022-07-20 14:35:00,106.4,106.51,106.39,106.45,4280.0,97.6235,97.7245,97.6144,97.6694,4280.0
2022-07-20 14:40:00,106.52,106.52,106.45,106.45,2700.0,97.7336,97.7336,97.6694,97.6694,2700.0
2022-07-20 14:45:00,106.43,106.47,106.37,106.42,3156.0,97.6511,97.6878,97.596,97.6419,3156.0
2022-07-20 14:50:00,106.41,106.55,106.32,106.32,21083.0,97.6327,97.7612,97.5501,97.5501,21083.0
2022-07-20 14:55:00,106.32,106.71,106.25,106.69,9643.0,97.5501,97.908,97.4859,97.8896,9643.0
2022-07-20 15:00:00,106.71,106.98,106.63,106.94,8902.0,97.908,98.1557,97.8346,98.119,8902.0
2022-07-20 15:05:00,106.94,107.0,106.8,106.88,6500.0,98.119,98.1741,97.9906,98.064,6500.0
2022-07-20 15:10:00,106.86,106.95,106.72,106.73,9761.0,98.0456,98.1282,97.9172,97.9263,9761.0
2022-07-20 15:15:00,106.72,106.88,106.7,106.85,4299.0,97.9172,98.064,97.8988,98.0364,4299.0
2022-07-20 15:20:00,106.86,107.12,106.86,107.03,18425.0,98.0456,98.2842,98.0456,98.2016,18425.0
2022-07-20 15:25:00,107.11,107.32,107.01,107.3,17501.0,98.275,98.4677,98.1832,98.4493,17501.0
2022-07-20 15:30:00,107.3,107.38,107.04,107.04,18570.0,98.4493,98.5227,98.2108,98.2108,18570.0
2022-07-20 15:35:00,107.04,107.09,106.94,106.97,16582.0,98.2108,98.2566,98.119,98.1465,16582.0
2022-07-20 15:40:00,106.98,107.22,106.98,107.09,19729.0,98.1557,98.3759,98.1557,98.2566,19729.0
2022-07-20 15:45:00,107.09,107.09,106.88,106.98,36289.0,98.2566,98.2566,98.064,98.1557,36289.0
2022-07-20 15:50:00,106.96,107.27,106.9,107.06,51750.0,98.1374,98.4218,98.0823,98.2291,51750.0
2022-07-20 15:55:00,107.08,107.2,106.89,106.94,113367.0,98.2475,98.3576,98.0731,98.119,113367.0
2022-07-21 09:30:00,107.13,107.83,106.78,107.7,28322.0,98.2933,98.9356,97.9722,98.8163,28322.0
2022-07-21 09:35:00,107.32,107.58,106.8,107.58,6289.0,98.4677,98.7062,97.9906,98.7062,6289.0
2022-07-21 09:40:00,107.52,107.61,107.13,107.13,4342.0,98.6512,98.7337,98.2933,98.2933,4342.0
2022-07-21 09:45:00,107.0,107.17,106.79,107.01,6310.0,98.1741,98.33,97.9814,98.1832,6310.0
2022-07-21 09:50:00,107.04,107.78,106.97,107.78,5683.0,98.2108,98.8897,98.1465,98.8897,5683.0
2022-07-21 09:55:00,107.74,107.74,107.31,107.54,3639.0,98.853,98.853,98.4585,98.6695,3639.0
2022-07-21 10:00:00,107.61,107.86,107.34,107.35,6457.0,98.7337,98.9631,98.486,98.4952,6457.0
2022-07-21 10:05:00,107.28,107.56,107.23,107.25,15215.0,98.431,98.6879,98.3851,98.4034,15215.0
2022-07-21 10:10:00,107.25,107.43,106.62,106.7,6195.0,98.4034,98.5686,97.8254,97.8988,6195.0
2022-07-21 10:15:00,106.76,107.24,106.63,107.13,4250.0,97.9539,98.3943,97.8346,98.2933,4250.0
2022-07-21 10:20:00,107.15,107.25,106.84,106.84,5402.0,98.3117,98.4034,98.0273,98.0273,5402.0
2022-07-21 10:25:00,106.75,106.75,106.34,106.42,3900.0,97.9447,97.9447,97.5685,97.6419,3900.0
2022-07-21 10:30:00,106.36,106.51,106.13,106.21,6823.0,97.5868,97.7245,97.3758,97.4492,6823.0
2022-07-21 10:35:00,106.21,106.6,106.2,106.6,2669.0,97.4492,97.807,97.44,97.807,2669.0
2022-07-21 10:40:00,106.68,106.72,106.55,106.67,2145.0,97.8804,97.9172,97.7612,97.8713,2145.0
2022-07-21 10:45:00,106.81,106.83,106.64,106.73,3264.0,97.9997,98.0181,97.8437,97.9263,3264.0
2022-07-21 10:50:00,106.72,106.93,106.72,106.93,1830.0,97.9172,98.1098,97.9172,98.1098,1830.0
2022-07-21 10:55:00,106.97,107.28,106.93,107.25,7569.0,98.1465,98.431,98.1098,98.4034,7569.0
2022-07-21 11:00:00,107.22,107.31,107.1,107.16,7102.0,98.3759,98.4585,98.2658,98.3209,7102.0
2022-07-21 11:05:00,107.22,107.23,107.01,107.22,3729.0,98.3759,98.3851,98.1832,98.3759,3729.0
2022-07-21 11:10:00,107.26,107.35,107.2,107.2,1849.0,98.4126,98.4952,98.3576,98.3576,1849.0
2022-07-21 11:15:00,107.25,107.29,107.1,107.12,2589.0,98.4034,98.4401,98.2658,98.2842,2589.0
2022-07-21 11:20:00,107.17,107.17,106.85,107.01,3389.0,98.33,98.33,98.0364,98.1832,3389.0
2022-07-21 11:25:00,106.98,107.25,106.98,107.22,3150.0,98.1557,98.4034,98.1557,98.3759,3150.0
2022-07-21 11:30:00,107.15,107.5,107.02,107.5,5482.0,98.3117,98.6328,98.1924,98.6328,5482.0
2022-07-21 11:35:00,107.49,107.67,107.48,107.54,3857.0,98.6236,98.7888,98.6145,98.6695,3857.0
2022-07-21 11:40:00,107.45,107.66,107.45,107.57,3864.0,98.5869,98.7796,98.5869,98.697,3864.0
2022-07-21 11:45:00,107.59,107.63,107.5,107.53,6232.0,98.7154,98.7521,98.6328,98.6603,6232.0
2022-07-21 11:50:00,107.57,107.62,107.49,107.49,2500.0,98.697,98.7429,98.6236,98.6236,2500.0
2022-07-21 11:55:00,107.52,107.61,107.49,107.6,2648.0,98.6512,98.7337,98.6236,98.7246,2648.0
2022-07-21 12:00:00,107.53,107.85,107.51,107.84,3054.0,98.6603,98.9539,98.642,98.9448,3054.0
2022-07-21 12:05:00,107.84,107.94,107.72,107.89,3672.0,98.9448,99.0365,98.8347,98.9906,3672.0
2022-07-21 12:10:00,107.87,107.88,107.65,107.83,3150.0,98.9723,98.9815,98.7704,98.9356,3150.0
2022-07-21 12:15:00,107.82,107.85,107.77,107.77,2558.0,98.9264,98.9539,98.8805,98.8805,2558.0
2022-07-21 12:20:00,107.8,107.93,107.7,107.93,3615.0,98.9081,99.0273,98.8163,99.0273,3615.0
2022-07-21 12:25:00,107.89,108.14,107.88,108.12,4180.0,98.9906,99.22,98.9815,99.2017,4180.0
2022-07-21 12:30:00,108.1,108.15,107.99,108.01,5885.0,99.1833,99.2292,99.0824,99.1007,5885.0
2022-07-21 12:35:00,108.02,108.04,107.91,107.91,4707.0,99.1099,99.1283,99.009,99.009,4707.0
2022-07-21 12:40:00,107.91,107.91,107.7,107.72,3681.0,99.009,99.009,98.8163,98.8347,3681.0
2022-07-21 12:45:00,107.7,107.75,107.62,107.67,2433.0,98.8163,98.8622,98.7429,98.7888,2433.0
2022-07-21 12:50:00,107.65,107.76,107.64,107.73,4804.0,98.7704,98.8714,98.7613,98.8438,4804.0
2022-07-21 12:55:00,107.77,107.77,107.71,107.71,1241.0,98.8805,98.8805,98.8255,98.8255,1241.0
2022-07-21 13:00:00,107.71,107.73,107.61,107.64,1200.0,98.8255,98.8438,98.7337,98.7613,1200.0
2022-07-21 13:05:00,107.66,107.77,107.52,107.54,3090.0,98.7796,98.8805,98.6512,98.6695,3090.0
2022-07-21 13:10:00,107.48,107.56,107.36,107.36,3274.0,98.6145,98.6879,98.5044,98.5044,3274.0
2022-07-21 13:15:00,107.3,107.56,107.3,107.55,1200.0,98.4493,98.6879,98.4493,98.6787,1200.0
2022-07-21 13:20:00,107.49,107.58,107.37,107.37,3426.0,98.6236,98.7062,98.5135,98.5135,3426.0
2022-07-21 13:25:00,107.37,107.49,107.29,107.49,2877.0,98.5135,98.6236,98.4401,98.6236,2877.0
2022-07-21 13:30:00,107.49,107.49,107.24,107.25,4424.0,98.6236,98.6236,98.3943,98.4034,4424.0
2022-07-21 13:35:00,107.26,107.4,107.19,107.33,1700.0,98.4126,98.5411,98.3484,98.4768,1700.0
2022-07-21 13:40:00,107.34,107.45,107.33,107.44,1300.0,98.486,98.5869,98.4768,98.5778,1300.0
2022-07-21 13:45:00,107.41,107.44,107.22,107.29,3698.0,98.5502,98.5778,98.3759,98.4401,3698.0
2022-07-21 13:50:00,107.22,107.26,107.09,107.15,3395.0,98.3759,98.4126,98.2566,98.3117,3395.0
2022-07-21 13:55:00,107.09,107.35,107.08,107.32,4167.0,98.2566,98.4952,98.2475,98.4677,4167.0
2022-07-21 14:00:00,107.29,107.38,107.29,107.37,2000.0,98.4401,98.5227,98.4401,98.5135,2000.0
2022-07-21 14:05:00,107.37,107.53,107.32,107.52,6390.0,98.5135,98.6603,98.4677,98.6512,6390.0
2022-07-21 14:10:00,107.48,107.74,107.47,107.68,8472.0,98.6145,98.853,98.6053,98.798,8472.0
2022-07-21 14:15:00,107.6,107.67,107.51,107.63,3705.0,98.7246,98.7888,98.642,98.7521,3705.0
2022-07-21 14:20:00,107.59,107.65,107.54,107.61,2883.0,98.7154,98.7704,98.6695,98.7337,2883.0
2022-07-21 14:25:00,107.55,107.62,107.49,107.6,2779.0,98.6787,98.7429,98.6236,98.7246,2779.0
2022-07-21 14:30:00,107.57,107.58,107.39,107.47,6910.0,98.697,98.7062,98.5319,98.6053,6910.0
2022-07-21 14:35:00,107.37,107.54,107.35,107.48,2829.0,98.5135,98.6695,98.4952,98.6145,2829.0
2022-07-21 14:40:00,107.41,107.5,107.26,107.26,2900.0,98.5502,98.6328,98.4126,98.4126,2900.0
2022-07-21 14:45:00,107.26,107.3,107.18,107.3,2860.0,98.4126,98.4493,98.3392,98.4493,2860.0
2022-07-21 14:50:00,107.28,107.32,107.23,107.32,2375.0,98.431,98.4677,98.3851,98.4677,2375.0
2022-07-21 14:55:00,107.33,107.35,107.24,107.26,5248.0,98.4768,98.4952,98.3943,98.4126,5248.0
2022-07-21 15:00:00,107.21,107.34,107.1,107.34,4545.0,98.3667,98.486,98.2658,98.486,4545.0
2022-07-21 15:05:00,107.32,107.61,107.27,107.61,6126.0,98.4677,98.7337,98.4218,98.7337,6126.0
2022-07-21 15:10:00,107.6,107.61,107.36,107.36,6528.0,98.7246,98.7337,98.5044,98.5044,6528.0
2022-07-21 15:15:00,107.36,107.45,107.28,107.37,2568.0,98.5044,98.5869,98.431,98.5135,2568.0
2022-07-21 15:20:00,107.39,107.55,107.34,107.47,6508.0,98.5319,98.6787,98.486,98.6053,6508.0
2022-07-21 15:25:00,107.5,107.58,107.47,107.55,8989.0,98.6328,98.7062,98.6053,98.6787,8989.0
2022-07-21 15:30:00,107.56,107.74,107.56,107.64,7472.0,98.6879,98.853,98.6879,98.7613,7472.0
2022-07-21 15:35:00,107.67,107.76,107.57,107.57,6897.0,98.7888,98.8714,98.697,98.697,6897.0
2022-07-21 15:40:00,107.6,107.7,107.58,107.65,10950.0,98.7246,98.8163,98.7062,98.7704,10950.0
2022-07-21 15:45:00,107.66,107.77,107.59,107.74,10536.0,98.7796,98.8805,98.7154,98.853,10536.0
2022-07-21 15:50:00,107.81,108.14,107.81,108.09,21507.0,98.9172,99.22,98.9172,99.1741,21507.0
2022-07-21 15:55:00,108.1,108.24,108.04,108.15,61383.0,99.1833,99.3118,99.1283,99.2292,61383.0
2022-07-22 09:30:00,108.04,108.04,107.15,107.19,16364.0,99.1283,99.1283,98.3117,98.3484,16364.0
2022-07-22 09:35:00,107.03,107.78,106.89,107.78,7164.0,98.2016,98.8897,98.0731,98.8897,7164.0
2022-07-22 09:40:00,107.84,107.84,107.5,107.75,10220.0,98.9448,98.9448,98.6328,98.8622,10220.0
2022-07-22 09:45:00,107.85,108.06,107.52,108.04,2569.0,98.9539,99.1466,98.6512,99.1283,2569.0
2022-07-22 09:50:00,108.11,108.35,107.65,107.69,8679.0,99.1925,99.4127,98.7704,98.8071,8679.0
2022-07-22 09:55:00,107.45,107.46,107.1,107.1,3390.0,98.5869,98.5961,98.2658,98.2658,3390.0
2022-07-22 10:00:00,106.99,107.0,106.65,106.81,5098.0,98.1649,98.1741,97.8529,97.9997,5098.0
2022-07-22 10:05:00,106.71,106.77,106.51,106.65,5207.0,97.908,97.963,97.7245,97.8529,5207.0
2022-07-22 10:10:00,106.7,107.18,106.7,107.18,1867.0,97.8988,98.3392,97.8988,98.3392,1867.0
2022-07-22 10:15:00,107.24,107.25,107.08,107.19,3275.0,98.3943,98.4034,98.2475,98.3484,3275.0
2022-07-22 10:20:00,107.12,107.12,106.71,106.79,4144.0,98.2842,98.2842,97.908,97.9814,4144.0
2022-07-22 10:25:00,106.89,107.0,106.7,107.0,2466.0,98.0731,98.1741,97.8988,98.1741,2466.0
2022-07-22 10:30:00,107.02,107.17,106.91,107.06,1500.0,98.1924,98.33,98.0915,98.2291,1500.0
2022-07-22 10:35:00,107.18,107.19,106.99,106.99,19004.0,98.3392,98.3484,98.1649,98.1649,19004.0
2022-07-22 10:40:00,107.04,107.14,106.89,107.03,16824.0,98.2108,98.3025,98.0731,98.2016,16824.0
2022-07-22 10:45:00,107.05,107.27,107.05,107.11,1600.0,98.2199,98.4218,98.2199,98.275,1600.0
2022-07-22 10:50:00,107.18,107.75,107.1,107.69,2350.0,98.3392,98.8622,98.2658,98.8071,2350.0
2022-07-22 10:55:00,107.68,107.73,107.51,107.53,4443.0,98.798,98.8438,98.642,98.6603,4443.0
2022-07-22 11:00:00,107.53,107.58,106.89,106.89,2746.0,98.6603,98.7062,98.0731,98.0731,2746.0
2022-07-22 11:05:00,106.87,107.02,106.78,106.98,3756.0,98.0548,98.1924,97.9722,98.1557,3756.0
2022-07-22 11:10:00,106.97,107.39,106.97,107.39,2037.0,98.1465,98.5319,98.1465,98.5319,2037.0
2022-07-22 11:15:00,107.43,107.43,107.16,107.17,2532.0,98.5686,98.5686,98.3209,98.33,2532.0
2022-07-22 11:20:00,107.33,107.33,106.7,106.7,1693.0,98.4768,98.4768,97.8988,97.8988,1693.0
2022-07-22 11:25:00,106.74,107.13,106.74,106.93,4658.0,97.9355,98.2933,97.9355,98.1098,4658.0
2022-07-22 11:30:00,106.85,106.92,106.24,106.3,8631.0,98.0364,98.1007,97.4767,97.5318,8631.0
2022-07-22 11:35:00,106.3,106.43,106.06,106.39,6179.0,97.5318,97.6511,97.3116,97.6144,6179.0
2022-07-22 11:40:00,106.43,106.47,105.93,106.03,7335.0,97.6511,97.6878,97.1923,97.2841,7335.0
2022-07-22 11:45:00,105.95,106.18,105.93,106.18,4794.0,97.2107,97.4217,97.1923,97.4217,4794.0
2022-07-22 11:50:00,106.17,106.29,106.15,106.25,5813.0,97.4125,97.5226,97.3942,97.4859,5813.0
2022-07-22 11:55:00,106.26,106.26,106.05,106.25,5731.0,97.4951,97.4951,97.3024,97.4859,5731.0
2022-07-22 12:00:00,106.29,106.33,106.15,106.33,3271.0,97.5226,97.5593,97.3942,97.5593,3271.0
2022-07-22 12:05:00,106.35,106.48,106.24,106.24,5000.0,97.5777,97.6969,97.4767,97.4767,5000.0
2022-07-22 12:10:00,106.22,106.23,105.95,105.96,4143.0,97.4584,97.4676,97.2107,97.2198,4143.0
2022-07-22 12:15:00,106.04,106.17,105.89,105.91,4164.0,97.2932,97.4125,97.1556,97.174,4164.0
2022-07-22 12:20:00,105.94,106.01,105.75,105.85,8276.0,97.2015,97.2657,97.0272,97.1189,8276.0
2022-07-22 12:25:00,105.88,105.88,105.69,105.76,2800.0,97.1464,97.1464,96.9721,97.0363,2800.0
2022-07-22 12:30:00,105.71,106.03,105.69,106.01,7468.0,96.9905,97.2841,96.9721,97.2657,7468.0
2022-07-22 12:35:00,105.98,105.99,105.79,105.92,2340.0,97.2382,97.2474,97.0639,97.1831,2340.0
2022-07-22 12:40:00,105.94,106.05,105.83,105.83,2328.0,97.2015,97.3024,97.1006,97.1006,2328.0
2022-07-22 12:45:00,105.84,106.17,105.83,106.09,2505.0,97.1097,97.4125,97.1006,97.3391,2505.0
2022-07-22 12:50:00,106.18,106.24,106.18,106.24,1340.0,97.4217,97.4767,97.4217,97.4767,1340.0
2022-07-22 12:55:00,106.24,106.24,105.95,105.95,1880.0,97.4767,97.4767,97.2107,97.2107,1880.0
2022-07-22 13:00:00,105.79,105.89,105.62,105.63,2100.0,97.0639,97.1556,96.9079,96.9171,2100.0
2022-07-22 13:05:00,105.68,105.88,105.68,105.87,4692.0,96.9629,97.1464,96.9629,97.1373,4692.0
2022-07-22 13:10:00,105.93,105.93,105.74,105.8,2600.0,97.1923,97.1923,97.018,97.073,2600.0
2022-07-22 13:15:00,105.79,105.81,105.59,105.59,3296.0,97.0639,97.0822,96.8804,96.8804,3296.0
2022-07-22 13:20:00,105.59,105.69,105.46,105.55,3589.0,96.8804,96.9721,96.7611,96.8437,3589.0
2022-07-22 13:25:00,105.43,105.47,105.22,105.46,3057.0,96.7336,96.7703,96.5409,96.7611,3057.0
2022-07-22 13:30:00,105.4,105.4,105.2,105.21,5432.0,96.706,96.706,96.5225,96.5317,5432.0
2022-07-22 13:35:00,105.23,105.39,105.08,105.39,4480.0,96.5501,96.6969,96.4124,96.6969,4480.0
2022-07-22 13:40:00,105.4,105.47,105.34,105.47,1320.0,96.706,96.7703,96.651,96.7703,1320.0
2022-07-22 13:45:00,105.45,105.59,105.44,105.44,3150.0,96.7519,96.8804,96.7427,96.7427,3150.0
2022-07-22 13:50:00,105.46,105.46,105.31,105.41,1830.0,96.7611,96.7611,96.6235,96.7152,1830.0
2022-07-22 13:55:00,105.44,105.58,105.43,105.58,2415.0,96.7427,96.8712,96.7336,96.8712,2415.0
2022-07-22 14:00:00,105.57,105.57,105.14,105.27,3611.0,96.862,96.862,96.4675,96.5868,3611.0
2022-07-22 14:05:00,105.22,105.34,105.15,105.15,8578.0,96.5409,96.651,96.4767,96.4767,8578.0
2022-07-22 14:10:00,105.18,105.23,105.06,105.09,7402.0,96.5042,96.5501,96.3941,96.4216,7402.0
2022-07-22 14:15:00,105.18,105.21,105.09,105.2,4648.0,96.5042,96.5317,96.4216,96.5225,4648.0
2022-07-22 14:20:00,105.22,105.24,105.09,105.1,6354.0,96.5409,96.5592,96.4216,96.4308,6354.0
2022-07-22 14:25:00,105.06,105.15,104.97,105.15,6507.0,96.3941,96.4767,96.3115,96.4767,6507.0
2022-07-22 14:30:00,105.12,105.37,105.01,105.32,2814.0,96.4491,96.6785,96.3482,96.6326,2814.0
2022-07-22 14:35:00,105.33,105.33,105.12,105.17,2804.0,96.6418,96.6418,96.4491,96.495,2804.0
2022-07-22 14:40:00,105.13,105.26,105.13,105.18,3814.0,96.4583,96.5776,96.4583,96.5042,3814.0
2022-07-22 14:45:00,105.2,105.39,105.16,105.39,7643.0,96.5225,96.6969,96.4858,96.6969,7643.0
2022-07-22 14:50:00,105.38,105.56,105.3,105.5,2271.0,96.6877,96.8528,96.6143,96.7978,2271.0
2022-07-22 14:55:00,105.6,105.62,105.51,105.54,3341.0,96.8895,96.9079,96.807,96.8345,3341.0
2022-07-22 15:00:00,105.49,105.64,105.46,105.51,4257.0,96.7886,96.9262,96.7611,96.807,4257.0
2022-07-22 15:05:00,105.5,105.52,105.26,105.26,7137.0,96.7978,96.8161,96.5776,96.5776,7137.0
2022-07-22 15:10:00,105.33,105.58,105.24,105.58,3300.0,96.6418,96.8712,96.5592,96.8712,3300.0
2022-07-22 15:15:00,105.57,105.62,105.49,105.58,3547.0,96.862,96.9079,96.7886,96.8712,3547.0
2022-07-22 15:20:00,105.57,105.7,105.54,105.7,6925.0,96.862,96.9813,96.8345,96.9813,6925.0
2022-07-22 15:25:00,105.72,105.75,105.54,105.72,6421.0,96.9996,97.0272,96.8345,96.9996,6421.0
2022-07-22 15:30:00,105.75,105.75,105.48,105.48,7488.0,97.0272,97.0272,96.7794,96.7794,7488.0
2022-07-22 15:35:00,105.48,105.6,105.46,105.55,10069.0,96.7794,96.8895,96.7611,96.8437,10069.0
2022-07-22 15:40:00,105.56,105.74,105.54,105.54,11050.0,96.8528,97.018,96.8345,96.8345,11050.0
2022-07-22 15:45:00,105.56,105.78,105.55,105.76,17725.0,96.8528,97.0547,96.8437,97.0363,17725.0
2022-07-22 15:50:00,105.78,105.96,105.59,105.8,38397.0,97.0547,97.2198,96.8804,97.073,38397.0
2022-07-22 15:55:00,105.75,106.16,105.75,106.08,92445.0,97.0272,97.4033,97.0272,97.3299,92445.0
2022-07-25 09:30:00,105.29,105.94,104.82,105.0,22215.0,96.6051,97.2015,96.1739,96.339,22215.0
2022-07-25 09:35:00,104.81,105.03,104.37,104.94,31041.0,96.1647,96.3666,95.761,96.284,31041.0
2022-07-25 09:40:00,105.03,105.89,105.03,105.58,3732.0,96.3666,97.1556,96.3666,96.8712,3732.0
2022-07-25 09:45:00,105.42,105.42,104.8,105.11,5483.0,96.7244,96.7244,96.1555,96.44,5483.0
2022-07-25 09:50:00,105.07,105.56,105.02,105.12,9810.0,96.4033,96.8528,96.3574,96.4491,9810.0
2022-07-25 09:55:00,105.04,105.38,104.89,104.96,2789.0,96.3757,96.6877,96.2381,96.3023,2789.0
2022-07-25 10:00:00,104.95,105.21,104.9,105.15,6296.0,96.2931,96.5317,96.2473,96.4767,6296.0
2022-07-25 10:05:00,105.05,105.05,104.62,104.89,10165.0,96.3849,96.3849,95.9904,96.2381,10165.0
2022-07-25 10:10:00,104.87,105.02,104.78,104.87,4495.0,96.2197,96.3574,96.1372,96.2197,4495.0
2022-07-25 10:15:00,104.77,104.79,104.5,104.55,5432.0,96.128,96.1463,95.8803,95.9261,5432.0
2022-07-25 10:20:00,104.57,104.75,104.49,104.49,5291.0,95.9445,96.1096,95.8711,95.8711,5291.0
2022-07-25 10:25:00,104.49,104.72,104.24,104.67,77997.0,95.8711,96.0821,95.6417,96.0362,77997.0
2022-07-25 10:30:00,104.57,104.84,104.52,104.71,5566.0,95.9445,96.1922,95.8986,96.0729,5566.0
2022-07-25 10:35:00,104.7,104.82,104.5,104.74,3713.0,96.0638,96.1739,95.8803,96.1005,3713.0
2022-07-25 10:40:00,104.76,104.98,104.56,104.95,7066.0,96.1188,96.3207,95.9353,96.2931,7066.0
2022-07-25 10:45:00,104.99,105.04,104.75,104.76,3250.0,96.3298,96.3757,96.1096,96.1188,3250.0
2022-07-25 10:50:00,104.78,104.82,104.7,104.73,2034.0,96.1372,96.1739,96.0638,96.0913,2034.0
2022-07-25 10:55:00,104.65,104.85,104.57,104.57,8302.0,96.0179,96.2014,95.9445,95.9445,8302.0
2022-07-25 11:00:00,104.55,104.68,104.5,104.63,3836.0,95.9261,96.0454,95.8803,95.9995,3836.0
2022-07-25 11:05:00,104.6,104.71,104.52,104.54,3051.0,95.972,96.0729,95.8986,95.917,3051.0
2022-07-25 11:10:00,104.59,104.65,104.3,104.34,10152.0,95.9628,96.0179,95.6968,95.7335,10152.0
2022-07-25 11:15:00,104.33,104.44,104.29,104.33,11893.0,95.7243,95.8252,95.6876,95.7243,11893.0
2022-07-25 11:20:00,104.34,104.55,104.33,104.51,6995.0,95.7335,95.9261,95.7243,95.8894,6995.0
2022-07-25 11:25:00,104.55,104.93,104.52,104.93,5140.0,95.9261,96.2748,95.8986,96.2748,5140.0
2022-07-25 11:30:00,104.94,105.14,104.9,105.12,3536.0,96.284,96.4675,96.2473,96.4491,3536.0
2022-07-25 11:35:00,105.16,105.21,105.06,105.15,4075.0,96.4858,96.5317,96.3941,96.4767,4075.0
2022-07-25 11:40:00,105.2,105.25,105.13,105.2,2930.0,96.5225,96.5684,96.4583,96.5225,2930.0
2022-07-25 11:45:00,105.24,105.53,105.24,105.35,5583.0,96.5592,96.8253,96.5592,96.6602,5583.0
2022-07-25 11:50:00,105.33,105.37,105.27,105.37,1735.0,96.6418,96.6785,96.5868,96.6785,1735.0
2022-07-25 11:55:00,105.44,105.44,105.29,105.33,2000.0,96.7427,96.7427,96.6051,96.6418,2000.0
2022-07-25 12:00:00,105.32,105.37,105.21,105.37,1782.0,96.6326,96.6785,96.5317,96.6785,1782.0
2022-07-25 12:05:00,105.36,105.36,105.23,105.25,1400.0,96.6693,96.6693,96.5501,96.5684,1400.0
2022-07-25 12:10:00,105.15,105.19,104.91,104.96,1550.0,96.4767,96.5134,96.2564,96.3023,1550.0
2022-07-25 12:15:00,104.98,105.27,104.97,105.26,5504.0,96.3207,96.5868,96.3115,96.5776,5504.0
2022-07-25 12:20:00,105.29,105.39,105.23,105.29,4900.0,96.6051,96.6969,96.5501,96.6051,4900.0
2022-07-25 12:25:00,105.33,105.46,105.27,105.41,7885.0,96.6418,96.7611,96.5868,96.7152,7885.0
2022-07-25 12:30:00,105.3,105.42,105.28,105.42,2591.0,96.6143,96.7244,96.5959,96.7244,2591.0
2022-07-25 12:35:00,105.41,105.41,105.33,105.35,1583.0,96.7152,96.7152,96.6418,96.6602,1583.0
2022-07-25 12:40:00,105.36,105.6,105.36,105.6,1200.0,96.6693,96.8895,96.6693,96.8895,1200.0
2022-07-25 12:45:00,105.59,105.74,105.59,105.67,3635.0,96.8804,97.018,96.8804,96.9538,3635.0
2022-07-25 12:50:00,105.67,105.69,105.57,105.61,2395.0,96.9538,96.9721,96.862,96.8987,2395.0
2022-07-25 12:55:00,105.6,105.64,105.58,105.58,1771.0,96.8895,96.9262,96.8712,96.8712,1771.0
2022-07-25 13:00:00,105.53,105.61,105.52,105.59,3302.0,96.8253,96.8987,96.8161,96.8804,3302.0
2022-07-25 13:05:00,105.59,105.74,105.56,105.74,4542.0,96.8804,97.018,96.8528,97.018,4542.0
2022-07-25 13:10:00,105.69,105.72,105.56,105.59,1400.0,96.9721,96.9996,96.8528,96.8804,1400.0
2022-07-25 13:15:00,105.58,105.63,105.53,105.56,2484.0,96.8712,96.9171,96.8253,96.8528,2484.0
2022-07-25 13:20:00,105.58,105.63,105.36,105.48,4133.0,96.8712,96.9171,96.6693,96.7794,4133.0
2022-07-25 13:25:00,105.41,105.44,105.33,105.33,1208.0,96.7152,96.7427,96.6418,96.6418,1208.0
2022-07-25 13:30:00,105.34,105.43,105.32,105.34,2628.0,96.651,96.7336,96.6326,96.651,2628.0
2022-07-25 13:35:00,105.31,105.35,105.15,105.15,3108.0,96.6235,96.6602,96.4767,96.4767,3108.0
2022-07-25 13:40:00,105.21,105.24,105.16,105.22,1400.0,96.5317,96.5592,96.4858,96.5409,1400.0
2022-07-25 13:45:00,105.24,105.26,105.16,105.16,1038.0,96.5592,96.5776,96.4858,96.4858,1038.0
2022-07-25 13:50:00,105.13,105.22,105.08,105.1,2150.0,96.4583,96.5409,96.4124,96.4308,2150.0
2022-07-25 13:55:00,105.14,105.17,105.08,105.17,2756.0,96.4675,96.495,96.4124,96.495,2756.0
2022-07-25 14:00:00,105.12,105.12,105.04,105.08,2054.0,96.4491,96.4491,96.3757,96.4124,2054.0
2022-07-25 14:05:00,105.03,105.12,105.01,105.01,2185.0,96.3666,96.4491,96.3482,96.3482,2185.0
2022-07-25 14:10:00,105.01,105.11,105.01,105.06,1994.0,96.3482,96.44,96.3482,96.3941,1994.0
2022-07-25 14:15:00,105.03,105.06,104.97,104.99,2428.0,96.3666,96.3941,96.3115,96.3298,2428.0
2022-07-25 14:20:00,104.9,105.06,104.89,105.05,2070.0,96.2473,96.3941,96.2381,96.3849,2070.0
2022-07-25 14:25:00,105.04,105.08,105.01,105.03,2200.0,96.3757,96.4124,96.3482,96.3666,2200.0
2022-07-25 14:30:00,105.06,105.14,105.06,105.12,2302.0,96.3941,96.4675,96.3941,96.4491,2302.0
2022-07-25 14:35:00,105.14,105.24,105.12,105.17,3016.0,96.4675,96.5592,96.4491,96.495,3016.0
2022-07-25 14:40:00,105.19,105.27,105.15,105.23,1924.0,96.5134,96.5868,96.4767,96.5501,1924.0
2022-07-25 14:45:00,105.28,105.28,105.04,105.14,2904.0,96.5959,96.5959,96.3757,96.4675,2904.0
2022-07-25 14:50:00,105.13,105.18,105.02,105.13,2615.0,96.4583,96.5042,96.3574,96.4583,2615.0
2022-07-25 14:55:00,105.13,105.23,104.96,105.0,2320.0,96.4583,96.5501,96.3023,96.339,2320.0
2022-07-25 15:00:00,104.97,105.12,104.81,104.81,3454.0,96.3115,96.4491,96.1647,96.1647,3454.0
2022-07-25 15:05:00,104.82,104.86,104.77,104.86,2060.0,96.1739,96.2106,96.128,96.2106,2060.0
2022-07-25 15:10:00,104.9,104.93,104.81,104.88,5637.0,96.2473,96.2748,96.1647,96.2289,5637.0
2022-07-25 15:15:00,104.85,105.05,104.84,105.01,4673.0,96.2014,96.3849,96.1922,96.3482,4673.0
2022-07-25 15:20:00,104.99,105.19,104.99,105.15,3744.0,96.3298,96.5134,96.3298,96.4767,3744.0
2022-07-25 15:25:00,105.17,105.18,104.99,105.01,3070.0,96.495,96.5042,96.3298,96.3482,3070.0
2022-07-25 15:30:00,104.95,105.08,104.92,104.97,8849.0,96.2931,96.4124,96.2656,96.3115,8849.0
2022-07-25 15:35:00,105.0,105.22,104.96,105.19,7917.0,96.339,96.5409,96.3023,96.5134,7917.0
2022-07-25 15:40:00,105.18,105.27,105.17,105.26,7501.0,96.5042,96.5868,96.495,96.5776,7501.0
2022-07-25 15:45:00,105.25,105.36,105.21,105.34,13089.0,96.5684,96.6693,96.5317,96.651,13089.0
2022-07-25 15:50:00,105.35,105.66,105.33,105.58,27743.0,96.6602,96.9446,96.6418,96.8712,27743.0
2022-07-25 15:55:00,105.57,105.9,105.53,105.85,64654.0,96.862,97.1648,96.8253,97.1189,64654.0
2022-07-26 09:30:00,104.89,104.89,103.8,103.88,205344.0,96.2381,96.2381,95.238,95.3114,205344.0
2022-07-26 09:35:00,103.94,104.28,103.78,103.96,15488.0,95.3665,95.6784,95.2197,95.3848,15488.0
2022-07-26 09:40:00,104.02,104.09,103.79,103.91,12014.0,95.4399,95.5041,95.2288,95.3389,12014.0
2022-07-26 09:45:00,103.76,103.85,103.46,103.78,10296.0,95.2013,95.2839,94.9261,95.2197,10296.0
2022-07-26 09:50:00,103.84,104.41,103.82,104.11,5750.0,95.2747,95.7977,95.2564,95.5224,5750.0
2022-07-26 09:55:00,104.15,104.29,103.97,104.1,8429.0,95.5591,95.6876,95.394,95.5133,8429.0
2022-07-26 10:00:00,104.01,104.52,103.89,104.49,9461.0,95.4307,95.8986,95.3206,95.8711,9461.0
2022-07-26 10:05:00,104.51,104.78,104.49,104.7,8215.0,95.8894,96.1372,95.8711,96.0638,8215.0
2022-07-26 10:10:00,104.75,104.82,104.51,104.57,5976.0,96.1096,96.1739,95.8894,95.9445,5976.0
2022-07-26 10:15:00,104.54,104.58,104.31,104.35,7680.0,95.917,95.9537,95.7059,95.7426,7680.0
2022-07-26 10:20:00,104.37,104.37,103.99,104.03,3638.0,95.761,95.761,95.4123,95.449,3638.0
2022-07-26 10:25:00,104.08,104.2,103.96,104.2,6388.0,95.4949,95.605,95.3848,95.605,6388.0
2022-07-26 10:30:00,104.06,104.07,103.85,103.93,6860.0,95.4766,95.4857,95.2839,95.3573,6860.0
2022-07-26 10:35:00,104.04,104.06,103.9,104.02,4723.0,95.4582,95.4766,95.3298,95.4399,4723.0
2022-07-26 10:40:00,104.05,104.11,103.94,104.02,2985.0,95.4674,95.5224,95.3665,95.4399,2985.0
2022-07-26 10:45:00,104.04,104.29,104.03,104.29,2338.0,95.4582,95.6876,95.449,95.6876,2338.0
2022-07-26 10:50:00,104.22,104.37,104.22,104.3,2474.0,95.6234,95.761,95.6234,95.6968,2474.0
2022-07-26 10:55:00,104.27,104.51,104.27,104.49,2914.0,95.6692,95.8894,95.6692,95.8711,2914.0
2022-07-26 11:00:00,104.52,104.61,104.05,104.05,25921.0,95.8986,95.9812,95.4674,95.4674,25921.0
2022-07-26 11:05:00,104.09,104.09,103.78,103.86,6611.0,95.5041,95.5041,95.2197,95.2931,6611.0
2022-07-26 11:10:00,103.91,104.08,103.85,104.05,6598.0,95.3389,95.4949,95.2839,95.4674,6598.0
2022-07-26 11:15:00,104.06,104.11,103.94,103.97,1981.0,95.4766,95.5224,95.3665,95.394,1981.0
2022-07-26 11:20:00,103.85,103.97,103.77,103.93,14135.0,95.2839,95.394,95.2105,95.3573,14135.0
2022-07-26 11:25:00,103.85,103.85,103.6,103.6,2844.0,95.2839,95.2839,95.0545,95.0545,2844.0
2022-07-26 11:30:00,103.53,103.85,103.46,103.61,30074.0,94.9903,95.2839,94.9261,95.0637,30074.0
2022-07-26 11:35:00,103.62,103.64,103.27,103.37,4916.0,95.0729,95.0912,94.7517,94.8435,4916.0
2022-07-26 11:40:00,103.36,103.41,103.22,103.37,2948.0,94.8343,94.8802,94.7058,94.8435,2948.0
2022-07-26 11:45:00,103.41,103.47,103.34,103.34,3382.0,94.8802,94.9352,94.816,94.816,3382.0
2022-07-26 11:50:00,103.34,103.47,103.2,103.27,5979.0,94.816,94.9352,94.6875,94.7517,5979.0
2022-07-26 11:55:00,103.3,103.46,103.28,103.29,5750.0,94.7793,94.9261,94.7609,94.7701,5750.0
2022-07-26 12:00:00,103.31,103.36,103.19,103.34,3335.0,94.7884,94.8343,94.6783,94.816,3335.0
2022-07-26 12:05:00,103.39,103.43,103.26,103.32,2248.0,94.8618,94.8985,94.7425,94.7976,2248.0
2022-07-26 12:10:00,103.33,103.45,103.29,103.44,1772.0,94.8068,94.9169,94.7701,94.9077,1772.0
2022-07-26 12:15:00,103.46,103.6,103.46,103.54,3214.0,94.9261,95.0545,94.9261,94.9995,3214.0
2022-07-26 12:20:00,103.59,103.61,103.45,103.61,2604.0,95.0453,95.0637,94.9169,95.0637,2604.0
2022-07-26 12:25:00,103.57,103.69,103.53,103.61,3338.0,95.027,95.1371,94.9903,95.0637,3338.0
2022-07-26 12:30:00,103.61,103.64,103.54,103.64,2138.0,95.0637,95.0912,94.9995,95.0912,2138.0
2022-07-26 12:35:00,103.65,103.65,103.46,103.47,1936.0,95.1004,95.1004,94.9261,94.9352,1936.0
2022-07-26 12:40:00,103.42,103.46,103.36,103.46,1405.0,94.8894,94.9261,94.8343,94.9261,1405.0
2022-07-26 12:45:00,103.34,103.45,103.28,103.4,3105.0,94.816,94.9169,94.7609,94.871,3105.0
2022-07-26 12:50:00,103.41,103.56,103.41,103.54,1304.0,94.8802,95.0178,94.8802,94.9995,1304.0
2022-07-26 12:55:00,103.6,103.66,103.52,103.55,2921.0,95.0545,95.1096,94.9811,95.0086,2921.0
2022-07-26 13:00:00,103.53,103.72,103.52,103.72,2800.0,94.9903,95.1646,94.9811,95.1646,2800.0
2022-07-26 13:05:00,103.71,103.71,103.58,103.65,3456.0,95.1554,95.1554,95.0362,95.1004,3456.0
2022-07-26 13:10:00,103.65,103.69,103.5,103.5,5616.0,95.1004,95.1371,94.9628,94.9628,5616.0
2022-07-26 13:15:00,103.52,103.64,103.5,103.64,2700.0,94.9811,95.0912,94.9628,95.0912,2700.0
2022-07-26 13:20:00,103.62,103.82,103.59,103.75,3704.0,95.0729,95.2564,95.0453,95.1921,3704.0
2022-07-26 13:25:00,103.73,103.73,103.56,103.69,2050.0,95.1738,95.1738,95.0178,95.1371,2050.0
2022-07-26 13:30:00,103.66,103.66,103.4,103.42,2702.0,95.1096,95.1096,94.871,94.8894,2702.0
2022-07-26 13:35:00,103.4,103.45,103.3,103.31,4758.0,94.871,94.9169,94.7793,94.7884,4758.0
2022-07-26 13:40:00,103.27,103.34,103.25,103.29,3505.0,94.7517,94.816,94.7334,94.7701,3505.0
2022-07-26 13:45:00,103.28,103.32,103.23,103.24,1826.0,94.7609,94.7976,94.715,94.7242,1826.0
2022-07-26 13:50:00,103.24,103.3,103.22,103.3,1618.0,94.7242,94.7793,94.7058,94.7793,1618.0
2022-07-26 13:55:00,103.29,103.29,103.2,103.2,3735.0,94.7701,94.7701,94.6875,94.6875,3735.0
2022-07-26 14:00:00,103.17,103.46,103.15,103.46,4056.0,94.66,94.9261,94.6416,94.9261,4056.0
2022-07-26 14:05:00,103.47,103.59,103.19,103.19,3917.0,94.9352,95.0453,94.6783,94.6783,3917.0
2022-07-26 14:10:00,103.21,103.32,103.17,103.24,2272.0,94.6967,94.7976,94.66,94.7242,2272.0
2022-07-26 14:15:00,103.24,103.25,103.0,103.01,2356.0,94.7242,94.7334,94.504,94.5132,2356.0
2022-07-26 14:20:00,103.01,103.03,102.93,102.98,4191.0,94.5132,94.5315,94.4398,94.4856,4191.0
2022-07-26 14:25:00,102.95,102.98,102.87,102.95,2540.0,94.4581,94.4856,94.3847,94.4581,2540.0
2022-07-26 14:30:00,102.92,102.92,102.86,102.91,2637.0,94.4306,94.4306,94.3755,94.4214,2637.0
2022-07-26 14:35:00,102.95,102.96,102.87,102.9,1800.0,94.4581,94.4673,94.3847,94.4122,1800.0
2022-07-26 14:40:00,102.92,103.0,102.92,102.94,1893.0,94.4306,94.504,94.4306,94.4489,1893.0
2022-07-26 14:45:00,102.97,103.02,102.91,102.91,1587.0,94.4765,94.5223,94.4214,94.4214,1587.0
2022-07-26 14:50:00,102.86,103.01,102.86,102.97,2790.0,94.3755,94.5132,94.3755,94.4765,2790.0
2022-07-26 14:55:00,102.95,103.04,102.91,103.01,2905.0,94.4581,94.5407,94.4214,94.5132,2905.0
2022-07-26 15:00:00,103.0,103.0,102.82,102.83,3917.0,94.504,94.504,94.3388,94.348,3917.0
2022-07-26 15:05:00,102.83,102.84,102.62,102.64,4692.0,94.348,94.3572,94.1553,94.1737,4692.0
2022-07-26 15:10:00,102.66,102.86,102.62,102.81,6469.0,94.192,94.3755,94.1553,94.3297,6469.0
2022-07-26 15:15:00,102.81,102.87,102.76,102.81,4309.0,94.3297,94.3847,94.2838,94.3297,4309.0
2022-07-26 15:20:00,102.8,102.83,102.69,102.69,4241.0,94.3205,94.348,94.2196,94.2196,4241.0
2022-07-26 15:25:00,102.71,102.71,102.59,102.64,5454.0,94.2379,94.2379,94.1278,94.1737,5454.0
2022-07-26 15:30:00,102.65,102.81,102.57,102.77,8304.0,94.1829,94.3297,94.1095,94.293,8304.0
2022-07-26 15:35:00,102.78,102.88,102.69,102.88,7597.0,94.3021,94.3939,94.2196,94.3939,7597.0
2022-07-26 15:40:00,102.89,102.94,102.67,102.71,7456.0,94.4031,94.4489,94.2012,94.2379,7456.0
2022-07-26 15:45:00,102.7,102.84,102.7,102.84,19573.0,94.2287,94.3572,94.2287,94.3572,19573.0
2022-07-26 15:50:00,102.86,102.91,102.65,102.72,45996.0,94.3755,94.4214,94.1829,94.2471,45996.0
2022-07-26 15:55:00,102.73,103.0,102.73,102.86,134600.0,94.2563,94.504,94.2563,94.3755,134600.0
2022-07-27 09:30:00,105.0,105.16,104.37,104.37,32920.0,96.339,96.4858,95.761,95.761,32920.0
2022-07-27 09:35:00,104.58,104.72,104.34,104.72,4136.0,95.9537,96.0821,95.7335,96.0821,4136.0
2022-07-27 09:40:00,104.59,104.82,104.57,104.82,1600.0,95.9628,96.1739,95.9445,96.1739,1600.0
2022-07-27 09:45:00,104.76,105.46,104.76,105.43,6034.0,96.1188,96.7611,96.1188,96.7336,6034.0
2022-07-27 09:50:00,105.42,105.61,105.36,105.6,13422.0,96.7244,96.8987,96.6693,96.8895,13422.0
2022-07-27 09:55:00,105.59,105.82,105.59,105.62,12721.0,96.8804,97.0914,96.8804,96.9079,12721.0
2022-07-27 10:00:00,105.67,105.79,105.6,105.79,4248.0,96.9538,97.0639,96.8895,97.0639,4248.0
2022-07-27 10:05:00,105.87,105.91,105.39,105.42,3900.0,97.1373,97.174,96.6969,96.7244,3900.0
2022-07-27 10:10:00,105.47,105.65,105.44,105.6,3205.0,96.7703,96.9354,96.7427,96.8895,3205.0
2022-07-27 10:15:00,105.49,105.82,105.49,105.8,4482.0,96.7886,97.0914,96.7886,97.073,4482.0
2022-07-27 10:20:00,105.8,105.8,105.5,105.54,5501.0,97.073,97.073,96.7978,96.8345,5501.0
2022-07-27 10:25:00,105.55,105.61,105.51,105.59,4086.0,96.8437,96.8987,96.807,96.8804,4086.0
2022-07-27 10:30:00,105.6,105.63,105.41,105.52,2712.0,96.8895,96.9171,96.7152,96.8161,2712.0
2022-07-27 10:35:00,105.48,105.51,105.39,105.47,2521.0,96.7794,96.807,96.6969,96.7703,2521.0
2022-07-27 10:40:00,105.52,105.52,105.33,105.47,5900.0,96.8161,96.8161,96.6418,96.7703,5900.0
2022-07-27 10:45:00,105.47,105.56,105.44,105.5,3900.0,96.7703,96.8528,96.7427,96.7978,3900.0
2022-07-27 10:50:00,105.55,105.66,105.38,105.64,4049.0,96.8437,96.9446,96.6877,96.9262,4049.0
2022-07-27 10:55:00,105.57,105.66,105.57,105.61,1809.0,96.862,96.9446,96.862,96.8987,1809.0
2022-07-27 11:00:00,105.59,105.79,105.53,105.53,7429.0,96.8804,97.0639,96.8253,96.8253,7429.0
2022-07-27 11:05:00,105.54,105.76,105.5,105.55,4450.0,96.8345,97.0363,96.7978,96.8437,4450.0
2022-07-27 11:10:00,105.54,105.54,105.35,105.44,4147.0,96.8345,96.8345,96.6602,96.7427,4147.0
2022-07-27 11:15:00,105.44,105.49,105.35,105.38,3994.0,96.7427,96.7886,96.6602,96.6877,3994.0
2022-07-27 11:20:00,105.35,105.37,105.23,105.37,2321.0,96.6602,96.6785,96.5501,96.6785,2321.0
2022-07-27 11:25:00,105.23,105.26,105.13,105.23,3116.0,96.5501,96.5776,96.4583,96.5501,3116.0
2022-07-27 11:30:00,105.29,105.39,105.2,105.32,2513.0,96.6051,96.6969,96.5225,96.6326,2513.0
2022-07-27 11:35:00,105.21,105.26,105.12,105.22,2652.0,96.5317,96.5776,96.4491,96.5409,2652.0
2022-07-27 11:40:00,105.14,105.19,105.08,105.17,2515.0,96.4675,96.5134,96.4124,96.495,2515.0
2022-07-27 11:45:00,105.06,105.12,105.03,105.08,2401.0,96.3941,96.4491,96.3666,96.4124,2401.0
2022-07-27 11:50:00,105.13,105.22,104.92,104.97,4935.0,96.4583,96.5409,96.2656,96.3115,4935.0
2022-07-27 11:55:00,104.97,105.24,104.97,105.24,1050.0,96.3115,96.5592,96.3115,96.5592,1050.0
2022-07-27 12:00:00,105.06,105.11,105.01,105.09,1270.0,96.3941,96.44,96.3482,96.4216,1270.0
2022-07-27 12:05:00,105.11,105.16,105.09,105.14,3007.0,96.44,96.4858,96.4216,96.4675,3007.0
2022-07-27 12:10:00,105.2,105.32,105.13,105.3,2193.0,96.5225,96.6326,96.4583,96.6143,2193.0
2022-07-27 12:15:00,105.39,105.46,105.37,105.44,1951.0,96.6969,96.7611,96.6785,96.7427,1951.0
2022-07-27 12:20:00,105.41,105.51,105.35,105.51,2448.0,96.7152,96.807,96.6602,96.807,2448.0
2022-07-27 12:25:00,105.48,105.57,105.37,105.43,3841.0,96.7794,96.862,96.6785,96.7336,3841.0
2022-07-27 12:30:00,105.42,105.46,105.4,105.45,2739.0,96.7244,96.7611,96.706,96.7519,2739.0
2022-07-27 12:35:00,105.46,105.46,105.33,105.34,2986.0,96.7611,96.7611,96.6418,96.651,2986.0
2022-07-27 12:40:00,105.35,105.39,105.25,105.25,3248.0,96.6602,96.6969,96.5684,96.5684,3248.0
2022-07-27 12:45:00,105.23,105.4,105.23,105.37,3426.0,96.5501,96.706,96.5501,96.6785,3426.0
2022-07-27 12:50:00,105.36,105.46,105.36,105.4,3300.0,96.6693,96.7611,96.6693,96.706,3300.0
2022-07-27 12:55:00,105.41,105.45,105.27,105.29,3500.0,96.7152,96.7519,96.5868,96.6051,3500.0
2022-07-27 13:00:00,105.29,105.38,105.16,105.19,3782.0,96.6051,96.6877,96.4858,96.5134,3782.0
2022-07-27 13:05:00,105.21,105.22,105.08,105.16,2736.0,96.5317,96.5409,96.4124,96.4858,2736.0
2022-07-27 13:10:00,105.16,105.4,105.16,105.4,1700.0,96.4858,96.706,96.4858,96.706,1700.0
2022-07-27 13:15:00,105.38,105.51,105.36,105.37,1600.0,96.6877,96.807,96.6693,96.6785,1600.0
2022-07-27 13:20:00,105.38,105.46,105.32,105.37,1868.0,96.6877,96.7611,96.6326,96.6785,1868.0
2022-07-27 13:25:00,105.39,105.39,105.28,105.29,3320.0,96.6969,96.6969,96.5959,96.6051,3320.0
2022-07-27 13:30:00,105.28,105.45,105.26,105.26,2427.0,96.5959,96.7519,96.5776,96.5776,2427.0
2022-07-27 13:35:00,105.25,105.26,105.11,105.25,6815.0,96.5684,96.5776,96.44,96.5684,6815.0
2022-07-27 13:40:00,105.25,105.28,105.07,105.15,2512.0,96.5684,96.5959,96.4033,96.4767,2512.0
2022-07-27 13:45:00,105.12,105.19,105.09,105.15,1200.0,96.4491,96.5134,96.4216,96.4767,1200.0
2022-07-27 13:50:00,105.17,105.18,105.06,105.14,3480.0,96.495,96.5042,96.3941,96.4675,3480.0
2022-07-27 13:55:00,105.17,105.18,104.89,104.93,9107.0,96.495,96.5042,96.2381,96.2748,9107.0
2022-07-27 14:00:00,104.94,105.5,104.9,105.17,6821.0,96.284,96.7978,96.2473,96.495,6821.0
2022-07-27 14:05:00,105.15,105.15,104.77,104.84,2949.0,96.4767,96.4767,96.128,96.1922,2949.0
2022-07-27 14:10:00,104.78,105.12,104.78,105.02,5321.0,96.1372,96.4491,96.1372,96.3574,5321.0
2022-07-27 14:15:00,104.96,105.16,104.95,105.07,6663.0,96.3023,96.4858,96.2931,96.4033,6663.0
2022-07-27 14:20:00,105.1,105.17,105.02,105.07,4435.0,96.4308,96.495,96.3574,96.4033,4435.0
2022-07-27 14:25:00,105.13,105.41,105.13,105.33,4800.0,96.4583,96.7152,96.4583,96.6418,4800.0
2022-07-27 14:30:00,105.34,105.42,105.02,105.13,3032.0,96.651,96.7244,96.3574,96.4583,3032.0
2022-07-27 14:35:00,105.11,105.84,105.11,105.83,15265.0,96.44,97.1097,96.44,97.1006,15265.0
2022-07-27 14:40:00,105.9,106.41,105.85,106.3,15208.0,97.1648,97.6327,97.1189,97.5318,15208.0
2022-07-27 14:45:00,106.48,106.51,106.34,106.42,7457.0,97.6969,97.7245,97.5685,97.6419,7457.0
2022-07-27 14:50:00,106.44,106.71,106.22,106.46,11153.0,97.6602,97.908,97.4584,97.6786,11153.0
2022-07-27 14:55:00,106.51,106.57,106.18,106.39,13317.0,97.7245,97.7795,97.4217,97.6144,13317.0
2022-07-27 15:00:00,106.41,106.74,106.31,106.74,9617.0,97.6327,97.9355,97.541,97.9355,9617.0
2022-07-27 15:05:00,106.73,106.88,106.64,106.83,8034.0,97.9263,98.064,97.8437,98.0181,8034.0
2022-07-27 15:10:00,106.79,106.88,106.62,106.71,9992.0,97.9814,98.064,97.8254,97.908,9992.0
2022-07-27 15:15:00,106.72,106.83,106.59,106.65,10157.0,97.9172,98.0181,97.7979,97.8529,10157.0
2022-07-27 15:20:00,106.65,106.97,106.59,106.9,14627.0,97.8529,98.1465,97.7979,98.0823,14627.0
2022-07-27 15:25:00,106.9,107.51,106.9,107.5,19384.0,98.0823,98.642,98.0823,98.6328,19384.0
2022-07-27 15:30:00,107.63,107.69,107.46,107.66,23283.0,98.7521,98.8071,98.5961,98.7796,23283.0
2022-07-27 15:35:00,107.66,107.69,107.4,107.41,24462.0,98.7796,98.8071,98.5411,98.5502,24462.0
2022-07-27 15:40:00,107.4,107.55,107.27,107.4,29602.0,98.5411,98.6787,98.4218,98.5411,29602.0
2022-07-27 15:45:00,107.38,107.45,107.15,107.15,21172.0,98.5227,98.5869,98.3117,98.3117,21172.0
2022-07-27 15:50:00,107.2,107.25,106.94,107.09,54120.0,98.3576,98.4034,98.119,98.2566,54120.0
2022-07-27 15:55:00,107.1,107.11,106.93,107.03,132795.0,98.2658,98.275,98.1098,98.2016,132795.0
2022-07-28 09:30:00,106.92,106.92,106.4,106.66,32139.0,98.1007,98.1007,97.6235,97.8621,32139.0
2022-07-28 09:35:00,106.68,107.04,106.59,106.63,10271.0,97.8804,98.2108,97.7979,97.8346,10271.0
2022-07-28 09:40:00,106.61,106.67,106.16,106.21,13990.0,97.8162,97.8713,97.4033,97.4492,13990.0
2022-07-28 09:45:00,106.16,106.29,105.95,106.19,9389.0,97.4033,97.5226,97.2107,97.4309,9389.0
2022-07-28 09:50:00,106.21,106.4,105.75,105.92,10836.0,97.4492,97.6235,97.0272,97.1831,10836.0
2022-07-28 09:55:00,105.89,106.01,105.66,105.72,12830.0,97.1556,97.2657,96.9446,96.9996,12830.0
2022-07-28 10:00:00,105.68,106.13,105.68,106.01,17170.0,96.9629,97.3758,96.9629,97.2657,17170.0
2022-07-28 10:05:00,105.98,105.98,105.59,105.71,12294.0,97.2382,97.2382,96.8804,96.9905,12294.0
2022-07-28 10:10:00,105.81,105.88,105.5,105.67,6915.0,97.0822,97.1464,96.7978,96.9538,6915.0
2022-07-28 10:15:00,105.71,105.81,105.55,105.62,5900.0,96.9905,97.0822,96.8437,96.9079,5900.0
2022-07-28 10:20:00,105.52,105.69,105.4,105.4,5089.0,96.8161,96.9721,96.706,96.706,5089.0
2022-07-28 10:25:00,105.39,105.52,105.14,105.26,4904.0,96.6969,96.8161,96.4675,96.5776,4904.0
2022-07-28 10:30:00,105.26,105.31,104.91,105.16,8403.0,96.5776,96.6235,96.2564,96.4858,8403.0
2022-07-28 10:35:00,105.18,105.7,105.18,105.54,6540.0,96.5042,96.9813,96.5042,96.8345,6540.0
2022-07-28 10:40:00,105.58,105.61,105.44,105.57,4594.0,96.8712,96.8987,96.7427,96.862,4594.0
2022-07-28 10:45:00,105.58,105.96,105.53,105.94,3700.0,96.8712,97.2198,96.8253,97.2015,3700.0
2022-07-28 10:50:00,105.95,106.01,105.77,105.82,4591.0,97.2107,97.2657,97.0455,97.0914,4591.0
2022-07-28 10:55:00,105.81,106.04,105.8,106.01,19387.0,97.0822,97.2932,97.073,97.2657,19387.0
2022-07-28 11:00:00,106.04,106.29,106.03,106.16,10111.0,97.2932,97.5226,97.2841,97.4033,10111.0
2022-07-28 11:05:00,106.16,106.32,106.0,106.13,7603.0,97.4033,97.5501,97.2565,97.3758,7603.0
2022-07-28 11:10:00,106.14,106.21,105.96,106.14,4000.0,97.385,97.4492,97.2198,97.385,4000.0
2022-07-28 11:15:00,106.16,106.23,106.05,106.07,6512.0,97.4033,97.4676,97.3024,97.3208,6512.0
2022-07-28 11:20:00,106.08,106.61,106.07,106.61,8722.0,97.3299,97.8162,97.3208,97.8162,8722.0
2022-07-28 11:25:00,106.56,107.01,106.56,107.01,5584.0,97.7703,98.1832,97.7703,98.1832,5584.0
2022-07-28 11:30:00,107.05,107.12,106.84,106.94,6887.0,98.2199,98.2842,98.0273,98.119,6887.0
2022-07-28 11:35:00,106.91,107.04,106.79,106.92,4642.0,98.0915,98.2108,97.9814,98.1007,4642.0
2022-07-28 11:40:00,106.93,107.15,106.81,107.15,7325.0,98.1098,98.3117,97.9997,98.3117,7325.0
2022-07-28 11:45:00,107.14,107.24,106.96,107.24,4204.0,98.3025,98.3943,98.1374,98.3943,4204.0
2022-07-28 11:50:00,107.21,107.42,107.19,107.3,5205.0,98.3667,98.5594,98.3484,98.4493,5205.0
2022-07-28 11:55:00,107.3,107.53,107.29,107.29,7779.0,98.4493,98.6603,98.4401,98.4401,7779.0
2022-07-28 12:00:00,107.25,107.3,107.2,107.3,1336.0,98.4034,98.4493,98.3576,98.4493,1336.0
2022-07-28 12:05:00,107.29,107.34,107.2,107.31,7003.0,98.4401,98.486,98.3576,98.4585,7003.0
2022-07-28 12:10:00,107.3,107.35,107.23,107.23,5123.0,98.4493,98.4952,98.3851,98.3851,5123.0
2022-07-28 12:15:00,107.19,107.25,107.09,107.09,4913.0,98.3484,98.4034,98.2566,98.2566,4913.0
2022-07-28 12:20:00,107.06,107.19,107.03,107.19,2050.0,98.2291,98.3484,98.2016,98.3484,2050.0
2022-07-28 12:25:00,107.22,107.28,107.11,107.22,4891.0,98.3759,98.431,98.275,98.3759,4891.0
2022-07-28 12:30:00,107.26,107.29,107.04,107.07,5571.0,98.4126,98.4401,98.2108,98.2383,5571.0
2022-07-28 12:35:00,107.09,107.12,106.93,106.97,5600.0,98.2566,98.2842,98.1098,98.1465,5600.0
2022-07-28 12:40:00,106.88,106.94,106.85,106.94,2659.0,98.064,98.119,98.0364,98.119,2659.0
2022-07-28 12:45:00,106.97,107.01,106.88,106.89,2842.0,98.1465,98.1832,98.064,98.0731,2842.0
2022-07-28 12:50:00,106.89,107.02,106.79,106.94,4991.0,98.0731,98.1924,97.9814,98.119,4991.0
2022-07-28 12:55:00,107.0,107.02,106.82,106.82,3000.0,98.1741,98.1924,98.0089,98.0089,3000.0
2022-07-28 13:00:00,106.81,106.82,106.69,106.7,4367.0,97.9997,98.0089,97.8896,97.8988,4367.0
2022-07-28 13:05:00,106.7,106.75,106.66,106.75,4912.0,97.8988,97.9447,97.8621,97.9447,4912.0
2022-07-28 13:10:00,106.76,106.89,106.68,106.82,6207.0,97.9539,98.0731,97.8804,98.0089,6207.0
2022-07-28 13:15:00,106.84,106.91,106.78,106.85,4375.0,98.0273,98.0915,97.9722,98.0364,4375.0
2022-07-28 13:20:00,106.86,107.11,106.83,106.98,15728.0,98.0456,98.275,98.0181,98.1557,15728.0
2022-07-28 13:25:00,106.95,107.01,106.94,107.0,2034.0,98.1282,98.1832,98.119,98.1741,2034.0
2022-07-28 13:30:00,106.92,107.06,106.91,107.02,5022.0,98.1007,98.2291,98.0915,98.1924,5022.0
2022-07-28 13:35:00,107.02,107.26,106.99,107.17,5766.0,98.1924,98.4126,98.1649,98.33,5766.0
2022-07-28 13:40:00,107.15,107.4,107.14,107.38,4257.0,98.3117,98.5411,98.3025,98.5227,4257.0
2022-07-28 13:45:00,107.37,107.48,107.37,107.45,5150.0,98.5135,98.6145,98.5135,98.5869,5150.0
2022-07-28 13:50:00,107.44,107.51,107.35,107.49,13033.0,98.5778,98.642,98.4952,98.6236,13033.0
2022-07-28 13:55:00,107.44,107.57,107.4,107.46,5158.0,98.5778,98.697,98.5411,98.5961,5158.0
2022-07-28 14:00:00,107.45,107.45,107.26,107.32,3992.0,98.5869,98.5869,98.4126,98.4677,3992.0
2022-07-28 14:05:00,107.28,107.28,107.11,107.16,2797.0,98.431,98.431,98.275,98.3209,2797.0
2022-07-28 14:10:00,107.17,107.17,107.05,107.11,7170.0,98.33,98.33,98.2199,98.275,7170.0
2022-07-28 14:15:00,107.13,107.22,107.06,107.07,7426.0,98.2933,98.3759,98.2291,98.2383,7426.0
2022-07-28 14:20:00,107.06,107.08,106.95,107.05,6233.0,98.2291,98.2475,98.1282,98.2199,6233.0
2022-07-28 14:25:00,107.04,107.16,107.04,107.13,5355.0,98.2108,98.3209,98.2108,98.2933,5355.0
2022-07-28 14:30:00,107.13,107.18,107.04,107.17,6003.0,98.2933,98.3392,98.2108,98.33,6003.0
2022-07-28 14:35:00,107.18,107.2,107.04,107.15,5751.0,98.3392,98.3576,98.2108,98.3117,5751.0
2022-07-28 14:40:00,107.16,107.31,107.15,107.24,5641.0,98.3209,98.4585,98.3117,98.3943,5641.0
2022-07-28 14:45:00,107.26,107.27,107.22,107.26,6172.0,98.4126,98.4218,98.3759,98.4126,6172.0
2022-07-28 14:50:00,107.25,107.38,107.16,107.38,6712.0,98.4034,98.5227,98.3209,98.5227,6712.0
2022-07-28 14:55:00,107.34,107.35,107.22,107.35,4153.0,98.486,98.4952,98.3759,98.4952,4153.0
2022-07-28 15:00:00,107.34,107.61,107.31,107.61,17842.0,98.486,98.7337,98.4585,98.7337,17842.0
2022-07-28 15:05:00,107.62,107.7,107.36,107.41,11057.0,98.7429,98.8163,98.5044,98.5502,11057.0
2022-07-28 15:10:00,107.41,107.55,107.28,107.54,6105.0,98.5502,98.6787,98.431,98.6695,6105.0
2022-07-28 15:15:00,107.54,107.67,107.43,107.59,12128.0,98.6695,98.7888,98.5686,98.7154,12128.0
2022-07-28 15:20:00,107.6,107.7,107.53,107.65,8825.0,98.7246,98.8163,98.6603,98.7704,8825.0
2022-07-28 15:25:00,107.67,107.72,107.57,107.68,9277.0,98.7888,98.8347,98.697,98.798,9277.0
2022-07-28 15:30:00,107.67,107.67,107.47,107.59,25447.0,98.7888,98.7888,98.6053,98.7154,25447.0
2022-07-28 15:35:00,107.55,107.58,107.33,107.41,15637.0,98.6787,98.7062,98.4768,98.5502,15637.0
2022-07-28 15:40:00,107.43,107.46,107.31,107.32,26140.0,98.5686,98.5961,98.4585,98.4677,26140.0
2022-07-28 15:45:00,107.3,107.43,107.25,107.42,15603.0,98.4493,98.5686,98.4034,98.5594,15603.0
2022-07-28 15:50:00,107.39,107.64,107.39,107.53,25552.0,98.5319,98.7613,98.5319,98.6603,25552.0
2022-07-28 15:55:00,107.52,107.76,107.41,107.66,56167.0,98.6512,98.8714,98.5502,98.7796,56167.0
2022-07-29 09:30:00,107.64,107.8,106.91,107.21,29710.0,98.7613,98.9081,98.0915,98.3667,29710.0
2022-07-29 09:35:00,107.24,107.24,106.88,107.09,4071.0,98.3943,98.3943,98.064,98.2566,4071.0
2022-07-29 09:40:00,107.1,107.7,107.04,107.56,9212.0,98.2658,98.8163,98.2108,98.6879,9212.0
2022-07-29 09:45:00,107.63,108.12,107.63,107.79,10457.0,98.7521,99.2017,98.7521,98.8989,10457.0
2022-07-29 09:50:00,107.81,108.18,107.8,108.18,8222.0,98.9172,99.2567,98.9081,99.2567,8222.0
2022-07-29 09:55:00,108.13,108.5,108.08,108.11,5949.0,99.2108,99.5503,99.165,99.1925,5949.0
2022-07-29 10:00:00,108.18,108.64,108.07,108.57,10424.0,99.2567,99.6788,99.1558,99.6146,10424.0
2022-07-29 10:05:00,108.57,108.72,108.23,108.23,8543.0,99.6146,99.7522,99.3026,99.3026,8543.0
2022-07-29 10:10:00,108.4,108.5,108.28,108.29,2679.0,99.4586,99.5503,99.3485,99.3576,2679.0
2022-07-29 10:15:00,108.25,108.35,108.17,108.2,3901.0,99.3209,99.4127,99.2475,99.2751,3901.0
2022-07-29 10:20:00,108.18,108.23,108.07,108.22,2363.0,99.2567,99.3026,99.1558,99.2934,2363.0
2022-07-29 10:25:00,108.2,108.35,108.15,108.24,2956.0,99.2751,99.4127,99.2292,99.3118,2956.0
2022-07-29 10:30:00,108.25,108.32,107.95,108.0,7309.0,99.3209,99.3852,99.0457,99.0916,7309.0
2022-07-29 10:35:00,108.03,108.3,108.03,108.3,2861.0,99.1191,99.3668,99.1191,99.3668,2861.0
2022-07-29 10:40:00,108.48,108.65,108.48,108.64,600.0,99.532,99.688,99.532,99.6788,600.0
2022-07-29 10:45:00,108.59,108.69,108.5,108.53,2380.0,99.6329,99.7247,99.5503,99.5779,2380.0
2022-07-29 10:50:00,108.5,108.51,108.38,108.39,2101.0,99.5503,99.5595,99.4402,99.4494,2101.0
2022-07-29 10:55:00,108.5,108.54,108.07,108.12,6009.0,99.5503,99.587,99.1558,99.2017,6009.0
2022-07-29 11:00:00,108.15,108.22,107.94,107.94,2789.0,99.2292,99.2934,99.0365,99.0365,2789.0
2022-07-29 11:05:00,108.15,108.15,108.0,108.0,1960.0,99.2292,99.2292,99.0916,99.0916,1960.0
2022-07-29 11:10:00,107.92,107.92,107.74,107.78,2622.0,99.0182,99.0182,98.853,98.8897,2622.0
2022-07-29 11:15:00,107.77,107.77,107.56,107.65,4800.0,98.8805,98.8805,98.6879,98.7704,4800.0
2022-07-29 11:20:00,107.65,107.69,107.32,107.33,4773.0,98.7704,98.8071,98.4677,98.4768,4773.0
2022-07-29 11:25:00,107.35,107.4,107.18,107.38,3446.0,98.4952,98.5411,98.3392,98.5227,3446.0
2022-07-29 11:30:00,107.42,107.55,107.25,107.33,3400.0,98.5594,98.6787,98.4034,98.4768,3400.0
2022-07-29 11:35:00,107.37,107.51,107.37,107.51,1973.0,98.5135,98.642,98.5135,98.642,1973.0
2022-07-29 11:40:00,107.51,107.85,107.51,107.77,1909.0,98.642,98.9539,98.642,98.8805,1909.0
2022-07-29 11:45:00,107.86,107.86,107.71,107.73,2591.0,98.9631,98.9631,98.8255,98.8438,2591.0
2022-07-29 11:50:00,107.76,107.77,107.68,107.77,2510.0,98.8714,98.8805,98.798,98.8805,2510.0
2022-07-29 11:55:00,107.81,107.82,107.71,107.76,1656.0,98.9172,98.9264,98.8255,98.8714,1656.0
2022-07-29 12:00:00,107.81,107.85,107.72,107.73,2016.0,98.9172,98.9539,98.8347,98.8438,2016.0
2022-07-29 12:05:00,107.72,107.79,107.68,107.7,2105.0,98.8347,98.8989,98.798,98.8163,2105.0
2022-07-29 12:10:00,107.81,107.97,107.79,107.93,1341.0,98.9172,99.064,98.8989,99.0273,1341.0
2022-07-29 12:15:00,107.98,108.15,107.97,108.07,7736.0,99.0732,99.2292,99.064,99.1558,7736.0
2022-07-29 12:20:00,108.07,108.15,108.04,108.05,2089.0,99.1558,99.2292,99.1283,99.1374,2089.0
2022-07-29 12:25:00,107.99,108.03,107.88,107.98,3695.0,99.0824,99.1191,98.9815,99.0732,3695.0
2022-07-29 12:30:00,107.92,108.01,107.92,107.99,3624.0,99.0182,99.1007,99.0182,99.0824,3624.0
2022-07-29 12:35:00,108.0,108.14,107.94,108.14,5897.0,99.0916,99.22,99.0365,99.22,5897.0
2022-07-29 12:40:00,108.11,108.29,108.03,108.25,5599.0,99.1925,99.3576,99.1191,99.3209,5599.0
2022-07-29 12:45:00,108.21,108.23,108.07,108.09,3522.0,99.2842,99.3026,99.1558,99.1741,3522.0
2022-07-29 12:50:00,108.1,108.17,108.08,108.11,12072.0,99.1833,99.2475,99.165,99.1925,12072.0
2022-07-29 12:55:00,108.13,108.29,108.11,108.25,4053.0,99.2108,99.3576,99.1925,99.3209,4053.0
2022-07-29 13:00:00,108.2,108.3,108.19,108.25,4130.0,99.2751,99.3668,99.2659,99.3209,4130.0
2022-07-29 13:05:00,108.25,108.32,108.23,108.32,4477.0,99.3209,99.3852,99.3026,99.3852,4477.0
2022-07-29 13:10:00,108.34,108.49,108.33,108.49,5471.0,99.4035,99.5412,99.3943,99.5412,5471.0
2022-07-29 13:15:00,108.53,108.53,108.44,108.45,5572.0,99.5779,99.5779,99.4953,99.5045,5572.0
2022-07-29 13:20:00,108.47,108.61,108.47,108.54,4260.0,99.5228,99.6513,99.5228,99.587,4260.0
2022-07-29 13:25:00,108.66,108.66,108.48,108.48,3800.0,99.6971,99.6971,99.532,99.532,3800.0
2022-07-29 13:30:00,108.49,108.66,108.49,108.65,5152.0,99.5412,99.6971,99.5412,99.688,5152.0
2022-07-29 13:35:00,108.66,108.77,108.63,108.69,3955.0,99.6971,99.7981,99.6696,99.7247,3955.0
2022-07-29 13:40:00,108.7,108.7,108.62,108.62,4898.0,99.7338,99.7338,99.6604,99.6604,4898.0
2022-07-29 13:45:00,108.64,108.69,108.57,108.57,3896.0,99.6788,99.7247,99.6146,99.6146,3896.0
2022-07-29 13:50:00,108.52,108.66,108.51,108.62,6686.0,99.5687,99.6971,99.5595,99.6604,6686.0
2022-07-29 13:55:00,108.7,108.7,108.57,108.61,2635.0,99.7338,99.7338,99.6146,99.6513,2635.0
2022-07-29 14:00:00,108.63,108.66,108.49,108.61,3485.0,99.6696,99.6971,99.5412,99.6513,3485.0
2022-07-29 14:05:00,108.63,108.8,108.63,108.8,1701.0,99.6696,99.8256,99.6696,99.8256,1701.0
2022-07-29 14:10:00,108.81,108.87,108.74,108.75,1751.0,99.8348,99.8898,99.7705,99.7797,1751.0
2022-07-29 14:15:00,108.73,108.79,108.7,108.77,3247.0,99.7614,99.8164,99.7338,99.7981,3247.0
2022-07-29 14:20:00,108.74,108.86,108.66,108.84,4579.0,99.7705,99.8806,99.6971,99.8623,4579.0
2022-07-29 14:25:00,108.86,108.93,108.73,108.87,5704.0,99.8806,99.9449,99.7614,99.8898,5704.0
2022-07-29 14:30:00,108.9,108.95,108.82,108.9,4852.0,99.9173,99.9632,99.8439,99.9173,4852.0
2022-07-29 14:35:00,108.92,108.98,108.88,108.93,4620.0,99.9357,99.9907,99.899,99.9449,4620.0
2022-07-29 14:40:00,108.85,108.9,108.78,108.8,4581.0,99.8715,99.9173,99.8072,99.8256,4581.0
2022-07-29 14:45:00,108.83,108.88,108.77,108.87,2948.0,99.8531,99.899,99.7981,99.8898,2948.0
2022-07-29 14:50:00,108.85,108.98,108.84,108.96,5803.0,99.8715,99.9907,99.8623,99.9724,5803.0
2022-07-29 14:55:00,108.96,108.97,108.83,108.86,15796.0,99.9724,99.9816,99.8531,99.8806,15796.0
2022-07-29 15:00:00,108.86,109.09,108.83,109.07,16799.0,99.8806,100.0917,99.8531,100.0733,16799.0
2022-07-29 15:05:00,109.09,109.09,108.88,108.88,8729.0,100.0917,100.0917,99.899,99.899,8729.0
2022-07-29 15:10:00,108.88,109.02,108.87,108.95,5706.0,99.899,100.0274,99.8898,99.9632,5706.0
2022-07-29 15:15:00,108.97,108.97,108.83,108.87,6670.0,99.9816,99.9816,99.8531,99.8898,6670.0
2022-07-29 15:20:00,108.87,108.98,108.86,108.88,13108.0,99.8898,99.9907,99.8806,99.899,13108.0
2022-07-29 15:25:00,108.9,108.94,108.84,108.9,12130.0,99.9173,99.954,99.8623,99.9173,12130.0
2022-07-29 15:30:00,108.89,108.9,108.77,108.89,22362.0,99.9082,99.9173,99.7981,99.9082,22362.0
2022-07-29 15:35:00,108.89,108.89,108.64,108.65,21759.0,99.9082,99.9082,99.6788,99.688,21759.0
2022-07-29 15:40:00,108.67,108.77,108.58,108.73,15506.0,99.7063,99.7981,99.6237,99.7614,15506.0
2022-07-29 15:45:00,108.73,108.88,108.65,108.8,29353.0,99.7614,99.899,99.688,99.8256,29353.0
2022-07-29 15:50:00,108.82,109.12,108.67,108.75,41926.0,99.8439,100.1192,99.7063,99.7797,41926.0
2022-07-29 15:55:00,108.74,109.06,108.7,108.87,116140.0,99.7705,100.0641,99.7338,99.8898,116140.0
2022-08-01 09:30:00,108.3,108.36,107.35,107.42,26239.0,99.3668,99.4219,98.4952,98.5594,26239.0
2022-08-01 09:35:00,107.47,108.19,107.47,108.12,8779.0,98.6053,99.2659,98.6053,99.2017,8779.0
2022-08-01 09:40:00,108.16,108.68,107.96,108.48,3649.0,99.2384,99.7155,99.0549,99.532,3649.0
2022-08-01 09:45:00,108.27,108.4,108.15,108.35,4875.0,99.3393,99.4586,99.2292,99.4127,4875.0
2022-08-01 09:50:00,108.47,108.98,108.46,108.67,7226.0,99.5228,99.9907,99.5136,99.7063,7226.0
2022-08-01 09:55:00,108.83,108.89,108.56,108.65,4172.0,99.8531,99.9082,99.6054,99.688,4172.0
2022-08-01 10:00:00,108.59,108.93,108.25,108.93,8398.0,99.6329,99.9449,99.3209,99.9449,8398.0
2022-08-01 10:05:00,108.95,109.47,108.94,109.13,14803.0,99.9632,100.4403,99.954,100.1284,14803.0
2022-08-01 10:10:00,109.24,109.73,109.16,109.72,5760.0,100.2293,100.6789,100.1559,100.6697,5760.0
2022-08-01 10:15:00,109.73,109.78,109.35,109.36,8076.0,100.6789,100.7247,100.3302,100.3394,8076.0
2022-08-01 10:20:00,109.27,109.47,109.15,109.36,4435.0,100.2568,100.4403,100.1467,100.3394,4435.0
2022-08-01 10:25:00,109.27,109.31,109.1,109.13,4326.0,100.2568,100.2935,100.1008,100.1284,4326.0
2022-08-01 10:30:00,109.21,109.4,109.19,109.26,5082.0,100.2018,100.3761,100.1834,100.2476,5082.0
2022-08-01 10:35:00,109.17,109.31,109.15,109.24,4998.0,100.1651,100.2935,100.1467,100.2293,4998.0
2022-08-01 10:40:00,109.4,109.66,109.35,109.38,13030.0,100.3761,100.6146,100.3302,100.3577,13030.0
2022-08-01 10:45:00,109.39,109.71,109.31,109.64,5303.0,100.3669,100.6605,100.2935,100.5963,5303.0
2022-08-01 10:50:00,109.64,109.89,109.6,109.89,6274.0,100.5963,100.8257,100.5596,100.8257,6274.0
2022-08-01 10:55:00,109.8,109.98,109.73,109.97,17200.0,100.7431,100.9082,100.6789,100.8991,17200.0
2022-08-01 11:00:00,109.96,110.22,109.96,110.11,15719.0,100.8899,101.1285,100.8899,101.0275,15719.0
2022-08-01 11:05:00,110.09,110.17,109.92,110.05,5758.0,101.0092,101.0826,100.8532,100.9725,5758.0
2022-08-01 11:10:00,110.1,110.39,110.03,110.38,5558.0,101.0183,101.2844,100.9541,101.2753,5558.0
2022-08-01 11:15:00,110.39,110.39,109.89,109.96,12316.0,101.2844,101.2844,100.8257,100.8899,12316.0
2022-08-01 11:20:00,109.9,110.08,109.87,110.06,7522.0,100.8348,101.0,100.8073,100.9816,7522.0
2022-08-01 11:25:00,110.07,110.16,110.02,110.12,6845.0,100.9908,101.0734,100.9449,101.0367,6845.0
2022-08-01 11:30:00,110.11,110.12,109.62,109.64,6892.0,101.0275,101.0367,100.5779,100.5963,6892.0
2022-08-01 11:35:00,109.68,109.76,109.53,109.74,3128.0,100.633,100.7064,100.4954,100.688,3128.0
2022-08-01 11:40:00,109.8,109.87,109.76,109.84,2504.0,100.7431,100.8073,100.7064,100.7798,2504.0
2022-08-01 11:45:00,109.85,110.08,109.85,109.98,4450.0,100.789,101.0,100.789,100.9082,4450.0
2022-08-01 11:50:00,109.9,110.08,109.88,110.0,6807.0,100.8348,101.0,100.8165,100.9266,6807.0
2022-08-01 11:55:00,110.0,110.05,109.93,109.93,3763.0,100.9266,100.9725,100.8624,100.8624,3763.0
2022-08-01 12:00:00,109.95,109.95,109.76,109.81,4325.0,100.8807,100.8807,100.7064,100.7523,4325.0
2022-08-01 12:05:00,109.83,109.87,109.7,109.72,1300.0,100.7706,100.8073,100.6513,100.6697,1300.0
2022-08-01 12:10:00,109.73,109.83,109.38,109.46,8397.0,100.6789,100.7706,100.3577,100.4311,8397.0
2022-08-01 12:15:00,109.45,109.63,109.45,109.59,2111.0,100.422,100.5871,100.422,100.5504,2111.0
2022-08-01 12:20:00,109.65,109.84,109.64,109.78,4587.0,100.6055,100.7798,100.5963,100.7247,4587.0
2022-08-01 12:25:00,109.77,109.98,109.77,109.98,4617.0,100.7156,100.9082,100.7156,100.9082,4617.0
2022-08-01 12:30:00,110.0,110.01,109.8,110.0,5669.0,100.9266,100.9358,100.7431,100.9266,5669.0
2022-08-01 12:35:00,110.0,110.0,109.75,109.81,3478.0,100.9266,100.9266,100.6972,100.7523,3478.0
2022-08-01 12:40:00,109.83,109.85,109.67,109.81,5188.0,100.7706,100.789,100.6238,100.7523,5188.0
2022-08-01 12:45:00,109.95,110.0,109.73,109.74,3187.0,100.8807,100.9266,100.6789,100.688,3187.0
2022-08-01 12:50:00,109.75,109.76,109.66,109.73,2109.0,100.6972,100.7064,100.6146,100.6789,2109.0
2022-08-01 12:55:00,109.7,109.76,109.53,109.66,5077.0,100.6513,100.7064,100.4954,100.6146,5077.0
2022-08-01 13:00:00,109.67,109.67,109.18,109.25,13202.0,100.6238,100.6238,100.1742,100.2385,13202.0
2022-08-01 13:05:00,109.17,109.43,109.15,109.42,25388.0,100.1651,100.4036,100.1467,100.3944,25388.0
2022-08-01 13:10:00,109.43,109.43,109.21,109.29,2800.0,100.4036,100.4036,100.2018,100.2752,2800.0
2022-08-01 13:15:00,109.41,109.43,109.1,109.11,2200.0,100.3853,100.4036,100.1008,100.11,2200.0
2022-08-01 13:20:00,109.0,109.2,108.97,109.05,4562.0,100.0091,100.1926,99.9816,100.055,4562.0
2022-08-01 13:25:00,109.11,109.18,109.04,109.05,6391.0,100.11,100.1742,100.0458,100.055,6391.0
2022-08-01 13:30:00,109.08,109.08,108.92,108.96,1095.0,100.0825,100.0825,99.9357,99.9724,1095.0
2022-08-01 13:35:00,108.92,109.06,108.88,108.98,3352.0,99.9357,100.0641,99.899,99.9907,3352.0
2022-08-01 13:40:00,108.99,109.04,108.89,109.04,9394.0,99.9999,100.0458,99.9082,100.0458,9394.0
2022-08-01 13:45:00,109.01,109.01,108.78,108.9,2747.0,100.0183,100.0183,99.8072,99.9173,2747.0
2022-08-01 13:50:00,108.95,108.95,108.8,108.85,2157.0,99.9632,99.9632,99.8256,99.8715,2157.0
2022-08-01 13:55:00,108.87,109.01,108.79,109.01,2546.0,99.8898,100.0183,99.8164,100.0183,2546.0
2022-08-01 14:00:00,108.99,108.99,108.67,108.77,3286.0,99.9999,99.9999,99.7063,99.7981,3286.0
2022-08-01 14:05:00,108.74,108.89,108.67,108.85,3711.0,99.7705,99.9082,99.7063,99.8715,3711.0
2022-08-01 14:10:00,108.91,109.08,108.87,109.05,3100.0,99.9265,100.0825,99.8898,100.055,3100.0
2022-08-01 14:15:00,109.09,109.25,109.01,109.03,2613.0,100.0917,100.2385,100.0183,100.0366,2613.0
2022-08-01 14:20:00,109.06,109.18,109.06,109.14,3161.0,100.0641,100.1742,100.0641,100.1375,3161.0
2022-08-01 14:25:00,109.17,109.17,108.98,109.07,3800.0,100.1651,100.1651,99.9907,100.0733,3800.0
2022-08-01 14:30:00,109.11,109.11,108.99,109.09,1909.0,100.11,100.11,99.9999,100.0917,1909.0
2022-08-01 14:35:00,109.09,109.16,109.02,109.11,4397.0,100.0917,100.1559,100.0274,100.11,4397.0
2022-08-01 14:40:00,109.07,109.11,108.92,108.92,3223.0,100.0733,100.11,99.9357,99.9357,3223.0
2022-08-01 14:45:00,108.95,109.08,108.9,109.04,5051.0,99.9632,100.0825,99.9173,100.0458,5051.0
2022-08-01 14:50:00,108.96,109.19,108.95,109.19,2028.0,99.9724,100.1834,99.9632,100.1834,2028.0
2022-08-01 14:55:00,109.15,109.43,109.14,109.26,5343.0,100.1467,100.4036,100.1375,100.2476,5343.0
2022-08-01 15:00:00,109.22,109.22,109.07,109.11,3991.0,100.2109,100.2109,100.0733,100.11,3991.0
2022-08-01 15:05:00,109.07,109.26,109.05,109.26,2577.0,100.0733,100.2476,100.055,100.2476,2577.0
2022-08-01 15:10:00,109.25,109.31,109.11,109.31,6139.0,100.2385,100.2935,100.11,100.2935,6139.0
2022-08-01 15:15:00,109.34,109.47,109.12,109.12,6163.0,100.321,100.4403,100.1192,100.1192,6163.0
2022-08-01 15:20:00,109.11,109.11,108.94,108.98,4710.0,100.11,100.11,99.954,99.9907,4710.0
2022-08-01 15:25:00,108.95,109.04,108.9,108.91,6515.0,99.9632,100.0458,99.9173,99.9265,6515.0
2022-08-01 15:30:00,108.9,109.0,108.85,108.92,6548.0,99.9173,100.0091,99.8715,99.9357,6548.0
2022-08-01 15:35:00,108.9,108.93,108.73,108.87,6532.0,99.9173,99.9449,99.7614,99.8898,6532.0
2022-08-01 15:40:00,108.86,109.02,108.8,108.82,7625.0,99.8806,100.0274,99.8256,99.8439,7625.0
2022-08-01 15:45:00,108.81,109.17,108.77,109.12,10724.0,99.8348,100.1651,99.7981,100.1192,10724.0
2022-08-01 15:50:00,109.12,109.38,108.98,109.08,25613.0,100.1192,100.3577,99.9907,100.0825,25613.0
2022-08-01 15:55:00,109.07,109.51,109.03,109.42,88522.0,100.0733,100.477,100.0366,100.3944,88522.0
2022-08-02 09:30:00,108.41,108.84,108.15,108.24,20932.0,99.4677,99.8623,99.2292,99.3118,20932.0
2022-08-02 09:35:00,108.22,108.71,107.96,108.71,6797.0,99.2934,99.743,99.0549,99.743,6797.0
2022-08-02 09:40:00,108.75,108.87,108.11,108.38,5717.0,99.7797,99.8898,99.1925,99.4402,5717.0
2022-08-02 09:45:00,108.42,108.86,108.39,108.39,3560.0,99.4769,99.8806,99.4494,99.4494,3560.0
2022-08-02 09:50:00,108.39,108.49,108.05,108.13,4802.0,99.4494,99.5412,99.1374,99.2108,4802.0
2022-08-02 09:55:00,108.19,108.56,108.1,108.37,3256.0,99.2659,99.6054,99.1833,99.431,3256.0
2022-08-02 10:00:00,108.24,108.34,108.02,108.02,5610.0,99.3118,99.4035,99.1099,99.1099,5610.0
2022-08-02 10:05:00,108.02,108.06,107.61,107.71,2844.0,99.1099,99.1466,98.7337,98.8255,2844.0
2022-08-02 10:10:00,107.5,108.16,107.41,108.1,6373.0,98.6328,99.2384,98.5502,99.1833,6373.0
2022-08-02 10:15:00,108.16,108.26,107.91,107.97,2950.0,99.2384,99.3301,99.009,99.064,2950.0
2022-08-02 10:20:00,108.06,108.13,107.87,107.95,5380.0,99.1466,99.2108,98.9723,99.0457,5380.0
2022-08-02 10:25:00,107.94,108.23,107.83,108.23,3605.0,99.0365,99.3026,98.9356,99.3026,3605.0
2022-08-02 10:30:00,108.2,108.25,108.0,108.05,2891.0,99.2751,99.3209,99.0916,99.1374,2891.0
2022-08-02 10:35:00,108.08,108.15,108.0,108.15,2135.0,99.165,99.2292,99.0916,99.2292,2135.0
2022-08-02 10:40:00,108.14,108.42,108.12,108.42,1900.0,99.22,99.4769,99.2017,99.4769,1900.0
2022-08-02 10:45:00,108.59,108.67,108.39,108.67,2900.0,99.6329,99.7063,99.4494,99.7063,2900.0
2022-08-02 10:50:00,108.7,108.94,108.65,108.9,5154.0,99.7338,99.954,99.688,99.9173,5154.0
2022-08-02 10:55:00,108.89,108.96,108.55,108.65,3865.0,99.9082,99.9724,99.5962,99.688,3865.0
2022-08-02 11:00:00,108.67,108.74,108.57,108.61,3019.0,99.7063,99.7705,99.6146,99.6513,3019.0
2022-08-02 11:05:00,108.63,108.75,108.54,108.61,1900.0,99.6696,99.7797,99.587,99.6513,1900.0
2022-08-02 11:10:00,108.67,108.67,108.38,108.38,7131.0,99.7063,99.7063,99.4402,99.4402,7131.0
2022-08-02 11:15:00,108.39,108.57,108.39,108.55,10600.0,99.4494,99.6146,99.4494,99.5962,10600.0
2022-08-02 11:20:00,108.44,108.63,108.38,108.62,1552.0,99.4953,99.6696,99.4402,99.6604,1552.0
2022-08-02 11:25:00,108.66,108.84,108.64,108.84,1700.0,99.6971,99.8623,99.6788,99.8623,1700.0
2022-08-02 11:30:00,108.77,108.77,108.42,108.61,3169.0,99.7981,99.7981,99.4769,99.6513,3169.0
2022-08-02 11:35:00,108.66,108.85,108.66,108.83,1813.0,99.6971,99.8715,99.6971,99.8531,1813.0
2022-08-02 11:40:00,108.8,108.93,108.8,108.92,2198.0,99.8256,99.9449,99.8256,99.9357,2198.0
2022-08-02 11:45:00,108.95,109.03,108.89,109.03,1800.0,99.9632,100.0366,99.9082,100.0366,1800.0
2022-08-02 11:50:00,109.04,109.13,108.97,109.13,2000.0,100.0458,100.1284,99.9816,100.1284,2000.0
2022-08-02 11:55:00,109.1,109.11,108.94,108.98,2740.0,100.1008,100.11,99.954,99.9907,2740.0
2022-08-02 12:00:00,108.98,109.23,108.98,109.17,2304.0,99.9907,100.2201,99.9907,100.1651,2304.0
2022-08-02 12:05:00,109.12,109.18,109.1,109.14,1200.0,100.1192,100.1742,100.1008,100.1375,1200.0
2022-08-02 12:10:00,109.11,109.22,109.02,109.17,3606.0,100.11,100.2109,100.0274,100.1651,3606.0
2022-08-02 12:15:00,109.16,109.5,109.16,109.49,2135.0,100.1559,100.4678,100.1559,100.4587,2135.0
2022-08-02 12:20:00,109.47,109.65,109.44,109.65,1497.0,100.4403,100.6055,100.4128,100.6055,1497.0
2022-08-02 12:25:00,109.69,109.71,109.57,109.65,3150.0,100.6422,100.6605,100.5321,100.6055,3150.0
2022-08-02 12:30:00,109.66,109.69,109.42,109.43,5003.0,100.6146,100.6422,100.3944,100.4036,5003.0
2022-08-02 12:35:00,109.47,109.57,109.37,109.57,7501.0,100.4403,100.5321,100.3486,100.5321,7501.0
2022-08-02 12:40:00,109.53,109.59,109.44,109.5,8410.0,100.4954,100.5504,100.4128,100.4678,8410.0
2022-08-02 12:45:00,109.48,109.48,109.32,109.37,4216.0,100.4495,100.4495,100.3027,100.3486,4216.0
2022-08-02 12:50:00,109.36,109.36,109.26,109.35,4428.0,100.3394,100.3394,100.2476,100.3302,4428.0
2022-08-02 12:55:00,109.31,109.39,109.21,109.28,4836.0,100.2935,100.3669,100.2018,100.266,4836.0
2022-08-02 13:00:00,109.27,109.28,109.05,109.18,7287.0,100.2568,100.266,100.055,100.1742,7287.0
2022-08-02 13:05:00,109.18,109.18,108.93,109.1,5669.0,100.1742,100.1742,99.9449,100.1008,5669.0
2022-08-02 13:10:00,109.11,109.18,109.05,109.18,2300.0,100.11,100.1742,100.055,100.1742,2300.0
2022-08-02 13:15:00,109.16,109.3,109.12,109.18,2787.0,100.1559,100.2843,100.1192,100.1742,2787.0
2022-08-02 13:20:00,109.18,109.28,109.09,109.13,4055.0,100.1742,100.266,100.0917,100.1284,4055.0
2022-08-02 13:25:00,109.13,109.15,108.73,108.75,4895.0,100.1284,100.1467,99.7614,99.7797,4895.0
2022-08-02 13:30:00,108.72,108.72,108.35,108.45,7920.0,99.7522,99.7522,99.4127,99.5045,7920.0
2022-08-02 13:35:00,108.33,108.42,108.08,108.23,5990.0,99.3943,99.4769,99.165,99.3026,5990.0
2022-08-02 13:40:00,108.18,108.3,108.05,108.27,4192.0,99.2567,99.3668,99.1374,99.3393,4192.0
2022-08-02 13:45:00,108.24,108.3,108.05,108.16,3700.0,99.3118,99.3668,99.1374,99.2384,3700.0
2022-08-02 13:50:00,108.25,108.28,108.12,108.28,1850.0,99.3209,99.3485,99.2017,99.3485,1850.0
2022-08-02 13:55:00,108.31,108.37,108.26,108.34,2306.0,99.376,99.431,99.3301,99.4035,2306.0
2022-08-02 14:00:00,108.31,108.36,108.18,108.19,1400.0,99.376,99.4219,99.2567,99.2659,1400.0
2022-08-02 14:05:00,108.28,108.63,108.27,108.62,13177.0,99.3485,99.6696,99.3393,99.6604,13177.0
2022-08-02 14:10:00,108.61,108.65,108.4,108.51,2842.0,99.6513,99.688,99.4586,99.5595,2842.0
2022-08-02 14:15:00,108.51,108.57,108.44,108.54,3500.0,99.5595,99.6146,99.4953,99.587,3500.0
2022-08-02 14:20:00,108.55,108.74,108.53,108.63,1500.0,99.5962,99.7705,99.5779,99.6696,1500.0
2022-08-02 14:25:00,108.66,108.75,108.66,108.71,3155.0,99.6971,99.7797,99.6971,99.743,3155.0
2022-08-02 14:30:00,108.66,108.86,108.65,108.79,3374.0,99.6971,99.8806,99.688,99.8164,3374.0
2022-08-02 14:35:00,108.77,108.84,108.67,108.73,2124.0,99.7981,99.8623,99.7063,99.7614,2124.0
2022-08-02 14:40:00,108.81,108.82,108.69,108.82,7703.0,99.8348,99.8439,99.7247,99.8439,7703.0
2022-08-02 14:45:00,108.8,108.86,108.48,108.75,9332.0,99.8256,99.8806,99.532,99.7797,9332.0
2022-08-02 14:50:00,108.75,108.83,108.51,108.57,3280.0,99.7797,99.8531,99.5595,99.6146,3280.0
2022-08-02 14:55:00,108.61,108.61,108.41,108.47,1100.0,99.6513,99.6513,99.4677,99.5228,1100.0
2022-08-02 15:00:00,108.49,108.58,108.45,108.51,3184.0,99.5412,99.6237,99.5045,99.5595,3184.0
2022-08-02 15:05:00,108.46,108.58,108.41,108.41,2604.0,99.5136,99.6237,99.4677,99.4677,2604.0
2022-08-02 15:10:00,108.41,108.44,108.16,108.28,7050.0,99.4677,99.4953,99.2384,99.3485,7050.0
2022-08-02 15:15:00,108.37,108.42,107.98,107.99,5931.0,99.431,99.4769,99.0732,99.0824,5931.0
2022-08-02 15:20:00,107.96,108.32,107.9,108.23,5302.0,99.0549,99.3852,98.9998,99.3026,5302.0
2022-08-02 15:25:00,108.26,108.44,108.22,108.4,4350.0,99.3301,99.4953,99.2934,99.4586,4350.0
2022-08-02 15:30:00,108.39,108.45,108.26,108.44,9622.0,99.4494,99.5045,99.3301,99.4953,9622.0
2022-08-02 15:35:00,108.44,108.59,108.33,108.34,8876.0,99.4953,99.6329,99.3943,99.4035,8876.0
2022-08-02 15:40:00,108.36,108.38,108.25,108.38,6170.0,99.4219,99.4402,99.3209,99.4402,6170.0
2022-08-02 15:45:00,108.39,108.41,108.2,108.27,7482.0,99.4494,99.4677,99.2751,99.3393,7482.0
2022-08-02 15:50:00,108.24,108.39,108.23,108.31,13938.0,99.3118,99.4494,99.3026,99.376,13938.0
2022-08-02 15:55:00,108.33,108.39,108.13,108.15,66040.0,99.3943,99.4494,99.2108,99.2292,66040.0
2022-08-03 09:30:00,108.52,109.47,108.52,109.22,19730.0,99.5687,100.4403,99.5687,100.2109,19730.0
2022-08-03 09:35:00,109.23,109.77,109.09,109.77,2253.0,100.2201,100.7156,100.0917,100.7156,2253.0
2022-08-03 09:40:00,109.59,109.93,109.55,109.8,4668.0,100.5504,100.8624,100.5137,100.7431,4668.0
2022-08-03 09:45:00,109.78,109.85,109.06,109.32,7750.0,100.7247,100.789,100.0641,100.3027,7750.0
2022-08-03 09:50:00,109.5,109.73,109.38,109.57,3394.0,100.4678,100.6789,100.3577,100.5321,3394.0
2022-08-03 09:55:00,109.59,109.77,109.49,109.73,5227.0,100.5504,100.7156,100.4587,100.6789,5227.0
2022-08-03 10:00:00,109.67,110.08,109.54,109.99,11498.0,100.6238,101.0,100.5045,100.9174,11498.0
2022-08-03 10:05:00,109.98,110.24,109.95,110.21,8170.0,100.9082,101.1468,100.8807,101.1193,8170.0
2022-08-03 10:10:00,110.23,110.31,110.0,110.0,5796.0,101.1376,101.211,100.9266,100.9266,5796.0
2022-08-03 10:15:00,110.04,110.28,109.76,109.76,5203.0,100.9633,101.1835,100.7064,100.7064,5203.0
2022-08-03 10:20:00,109.95,110.15,109.95,110.15,2711.0,100.8807,101.0642,100.8807,101.0642,2711.0
2022-08-03 10:25:00,110.09,110.29,109.99,110.27,5151.0,101.0092,101.1927,100.9174,101.1743,5151.0
2022-08-03 10:30:00,110.33,110.34,109.82,109.85,6481.0,101.2294,101.2386,100.7614,100.789,6481.0
2022-08-03 10:35:00,109.81,110.01,109.63,109.95,3220.0,100.7523,100.9358,100.5871,100.8807,3220.0
2022-08-03 10:40:00,109.95,110.16,109.83,110.16,3791.0,100.8807,101.0734,100.7706,101.0734,3791.0
2022-08-03 10:45:00,110.22,110.36,110.08,110.31,8130.0,101.1285,101.2569,101.0,101.211,8130.0
2022-08-03 10:50:00,110.31,110.54,110.31,110.46,7832.0,101.211,101.4221,101.211,101.3487,7832.0
2022-08-03 10:55:00,110.47,110.51,110.37,110.42,13864.0,101.3578,101.3945,101.2661,101.312,13864.0
2022-08-03 11:00:00,110.43,110.62,110.43,110.54,2800.0,101.3211,101.4955,101.3211,101.4221,2800.0
2022-08-03 11:05:00,110.55,110.68,110.36,110.42,5927.0,101.4312,101.5505,101.2569,101.312,5927.0
2022-08-03 11:10:00,110.42,110.53,110.34,110.45,6378.0,101.312,101.4129,101.2386,101.3395,6378.0
2022-08-03 11:15:00,110.47,110.57,110.38,110.38,5825.0,101.3578,101.4496,101.2753,101.2753,5825.0
2022-08-03 11:20:00,110.44,110.75,110.4,110.73,8429.0,101.3303,101.6147,101.2936,101.5964,8429.0
2022-08-03 11:25:00,110.72,110.84,110.69,110.82,9533.0,101.5872,101.6973,101.5597,101.679,9533.0
2022-08-03 11:30:00,110.84,110.85,110.64,110.68,4300.0,101.6973,101.7065,101.5138,101.5505,4300.0
2022-08-03 11:35:00,110.72,110.89,110.71,110.85,4871.0,101.5872,101.7432,101.578,101.7065,4871.0
2022-08-03 11:40:00,110.89,111.11,110.89,111.07,14208.0,101.7432,101.945,101.7432,101.9083,14208.0
2022-08-03 11:45:00,111.07,111.16,110.95,111.02,5614.0,101.9083,101.9909,101.7982,101.8625,5614.0
2022-08-03 11:50:00,111.01,111.08,110.88,111.05,3693.0,101.8533,101.9175,101.734,101.89,3693.0
2022-08-03 11:55:00,111.08,111.25,111.07,111.25,8400.0,101.9175,102.0735,101.9083,102.0735,8400.0
2022-08-03 12:00:00,111.21,111.24,111.12,111.24,2135.0,102.0368,102.0643,101.9542,102.0643,2135.0
2022-08-03 12:05:00,111.23,111.29,111.06,111.07,6623.0,102.0551,102.1102,101.8992,101.9083,6623.0
2022-08-03 12:10:00,111.0,111.06,110.85,110.96,12215.0,101.8441,101.8992,101.7065,101.8074,12215.0
2022-08-03 12:15:00,110.96,111.09,110.92,111.05,3010.0,101.8074,101.9267,101.7707,101.89,3010.0
2022-08-03 12:20:00,111.05,111.11,110.95,111.11,4542.0,101.89,101.945,101.7982,101.945,4542.0
2022-08-03 12:25:00,111.16,111.16,111.02,111.05,3600.0,101.9909,101.9909,101.8625,101.89,3600.0
2022-08-03 12:30:00,111.09,111.42,111.09,111.27,8642.0,101.9267,102.2295,101.9267,102.0918,8642.0
2022-08-03 12:35:00,111.22,111.31,111.22,111.28,1700.0,102.046,102.1285,102.046,102.101,1700.0
2022-08-03 12:40:00,111.31,111.53,111.31,111.52,5233.0,102.1285,102.3304,102.1285,102.3212,5233.0
2022-08-03 12:45:00,111.52,111.72,111.51,111.67,6663.0,102.3212,102.5047,102.312,102.4588,6663.0
2022-08-03 12:50:00,111.66,111.8,111.63,111.67,4036.0,102.4497,102.5781,102.4221,102.4588,4036.0
2022-08-03 12:55:00,111.65,111.7,111.55,111.61,9426.0,102.4405,102.4864,102.3487,102.4038,9426.0
2022-08-03 13:00:00,111.62,111.72,111.53,111.62,5216.0,102.413,102.5047,102.3304,102.413,5216.0
2022-08-03 13:05:00,111.58,111.78,111.58,111.71,2659.0,102.3763,102.5598,102.3763,102.4955,2659.0
2022-08-03 13:10:00,111.74,111.92,111.72,111.92,4168.0,102.5231,102.6882,102.5047,102.6882,4168.0
2022-08-03 13:15:00,111.87,111.9,111.76,111.76,3831.0,102.6423,102.6699,102.5414,102.5414,3831.0
2022-08-03 13:20:00,111.72,111.8,111.65,111.76,8978.0,102.5047,102.5781,102.4405,102.5414,8978.0
2022-08-03 13:25:00,111.77,112.0,111.77,111.86,5122.0,102.5506,102.7616,102.5506,102.6332,5122.0
2022-08-03 13:30:00,111.89,111.94,111.76,111.92,6297.0,102.6607,102.7066,102.5414,102.6882,6297.0
2022-08-03 13:35:00,111.91,111.94,111.64,111.73,8730.0,102.6791,102.7066,102.4313,102.5139,8730.0
2022-08-03 13:40:00,111.73,111.73,111.55,111.64,6099.0,102.5139,102.5139,102.3487,102.4313,6099.0
2022-08-03 13:45:00,111.63,111.63,111.47,111.58,6650.0,102.4221,102.4221,102.2753,102.3763,6650.0
2022-08-03 13:50:00,111.6,111.62,111.52,111.57,6503.0,102.3946,102.413,102.3212,102.3671,6503.0
2022-08-03 13:55:00,111.6,111.61,111.38,111.44,8104.0,102.3946,102.4038,102.1928,102.2478,8104.0
2022-08-03 14:00:00,111.42,111.49,111.27,111.44,14478.0,102.2295,102.2937,102.0918,102.2478,14478.0
2022-08-03 14:05:00,111.44,111.56,111.4,111.46,8148.0,102.2478,102.3579,102.2111,102.2662,8148.0
2022-08-03 14:10:00,111.5,111.66,111.49,111.59,5853.0,102.3029,102.4497,102.2937,102.3854,5853.0
2022-08-03 14:15:00,111.59,111.63,111.46,111.63,15538.0,102.3854,102.4221,102.2662,102.4221,15538.0
2022-08-03 14:20:00,111.63,111.74,111.59,111.73,4632.0,102.4221,102.5231,102.3854,102.5139,4632.0
2022-08-03 14:25:00,111.73,111.78,111.62,111.62,5812.0,102.5139,102.5598,102.413,102.413,5812.0
2022-08-03 14:30:00,111.59,111.81,111.49,111.79,18411.0,102.3854,102.5873,102.2937,102.5689,18411.0
2022-08-03 14:35:00,111.81,111.83,111.72,111.74,6502.0,102.5873,102.6056,102.5047,102.5231,6502.0
2022-08-03 14:40:00,111.72,111.87,111.62,111.83,5550.0,102.5047,102.6423,102.413,102.6056,5550.0
2022-08-03 14:45:00,111.82,111.95,111.71,111.95,4119.0,102.5965,102.7158,102.4955,102.7158,4119.0
2022-08-03 14:50:00,111.91,111.95,111.85,111.94,5129.0,102.6791,102.7158,102.624,102.7066,5129.0
2022-08-03 14:55:00,111.93,111.95,111.76,111.76,8422.0,102.6974,102.7158,102.5414,102.5414,8422.0
2022-08-03 15:00:00,111.72,111.78,111.61,111.71,11410.0,102.5047,102.5598,102.4038,102.4955,11410.0
2022-08-03 15:05:00,111.75,111.77,111.58,111.66,8448.0,102.5322,102.5506,102.3763,102.4497,8448.0
2022-08-03 15:10:00,111.57,111.57,111.35,111.5,19481.0,102.3671,102.3671,102.1652,102.3029,19481.0
2022-08-03 15:15:00,111.5,111.59,111.33,111.44,14631.0,102.3029,102.3854,102.1469,102.2478,14631.0
2022-08-03 15:20:00,111.46,111.69,111.42,111.64,12878.0,102.2662,102.4772,102.2295,102.4313,12878.0
2022-08-03 15:25:00,111.62,111.68,111.57,111.61,11118.0,102.413,102.468,102.3671,102.4038,11118.0
2022-08-03 15:30:00,111.64,111.81,111.64,111.81,27898.0,102.4313,102.5873,102.4313,102.5873,27898.0
2022-08-03 15:35:00,111.82,111.87,111.69,111.76,21272.0,102.5965,102.6423,102.4772,102.5414,21272.0
2022-08-03 15:40:00,111.77,111.87,111.66,111.85,19751.0,102.5506,102.6423,102.4497,102.624,19751.0
2022-08-03 15:45:00,111.84,111.86,111.39,111.42,39101.0,102.6148,102.6332,102.2019,102.2295,39101.0
2022-08-03 15:50:00,111.43,112.08,111.43,111.92,95277.0,102.2386,102.835,102.2386,102.6882,95277.0
2022-08-03 15:55:00,111.93,112.13,111.76,111.91,197575.0,102.6974,102.8809,102.5414,102.6791,197575.0
2022-08-04 09:30:00,111.0,111.43,109.47,110.92,72064.0,101.8441,102.2386,100.4403,101.7707,72064.0
2022-08-04 09:35:00,110.95,111.45,110.4,111.05,61699.0,101.7982,102.257,101.2936,101.89,61699.0
2022-08-04 09:40:00,110.99,111.85,110.9,111.78,33825.0,101.8349,102.624,101.7524,102.5598,33825.0
2022-08-04 09:45:00,111.78,112.25,111.63,112.25,33744.0,102.5598,102.991,102.4221,102.991,33744.0
2022-08-04 09:50:00,112.2,112.69,112.14,112.46,28868.0,102.9451,103.3947,102.8901,103.1837,28868.0
2022-08-04 09:55:00,112.58,112.95,112.45,112.7,12249.0,103.2938,103.6333,103.1745,103.4039,12249.0
2022-08-04 10:00:00,112.71,113.3,112.68,113.2,19131.0,103.4131,103.9544,103.3855,103.8626,19131.0
2022-08-04 10:05:00,113.19,113.19,111.98,112.04,19143.0,103.8535,103.8535,102.7433,102.7983,19143.0
2022-08-04 10:10:00,112.12,112.37,111.89,111.94,9616.0,102.8717,103.1011,102.6607,102.7066,9616.0
2022-08-04 10:15:00,111.92,112.14,111.5,111.66,14120.0,102.6882,102.8901,102.3029,102.4497,14120.0
2022-08-04 10:20:00,111.66,112.05,111.51,112.0,21360.0,102.4497,102.8075,102.312,102.7616,21360.0
2022-08-04 10:25:00,112.01,112.03,111.75,111.75,11765.0,102.7708,102.7892,102.5322,102.5322,11765.0
2022-08-04 10:30:00,111.71,111.8,111.49,111.5,9495.0,102.4955,102.5781,102.2937,102.3029,9495.0
2022-08-04 10:35:00,111.5,111.5,111.05,111.14,8102.0,102.3029,102.3029,101.89,101.9726,8102.0
2022-08-04 10:40:00,111.18,111.19,110.96,111.0,8285.0,102.0093,102.0184,101.8074,101.8441,8285.0
2022-08-04 10:45:00,111.01,111.25,110.92,111.25,7610.0,101.8533,102.0735,101.7707,102.0735,7610.0
2022-08-04 10:50:00,111.2,111.62,111.18,111.5,15505.0,102.0276,102.413,102.0093,102.3029,15505.0
2022-08-04 10:55:00,111.61,112.25,111.6,112.18,49506.0,102.4038,102.991,102.3946,102.9268,49506.0
2022-08-04 11:00:00,112.22,112.27,112.1,112.19,10752.0,102.9635,103.0094,102.8534,102.936,10752.0
2022-08-04 11:05:00,112.18,112.3,112.11,112.11,10178.0,102.9268,103.0369,102.8626,102.8626,10178.0
2022-08-04 11:10:00,112.13,112.17,111.64,111.67,5611.0,102.8809,102.9176,102.4313,102.4588,5611.0
2022-08-04 11:15:00,111.69,111.91,111.42,111.85,6322.0,102.4772,102.6791,102.2295,102.624,6322.0
2022-08-04 11:20:00,111.88,112.19,111.83,111.83,5766.0,102.6515,102.936,102.6056,102.6056,5766.0
2022-08-04 11:25:00,111.82,111.97,111.82,111.92,8706.0,102.5965,102.7341,102.5965,102.6882,8706.0
2022-08-04 11:30:00,111.93,111.94,111.7,111.73,10507.0,102.6974,102.7066,102.4864,102.5139,10507.0
2022-08-04 11:35:00,111.66,111.66,111.44,111.48,9262.0,102.4497,102.4497,102.2478,102.2845,9262.0
2022-08-04 11:40:00,111.45,111.73,111.38,111.73,7750.0,102.257,102.5139,102.1928,102.5139,7750.0
2022-08-04 11:45:00,111.77,112.09,111.75,112.08,12726.0,102.5506,102.8442,102.5322,102.835,12726.0
2022-08-04 11:50:00,112.07,112.4,112.06,112.37,6052.0,102.8259,103.1286,102.8167,103.1011,6052.0
2022-08-04 11:55:00,112.4,112.59,112.39,112.5,8854.0,103.1286,103.303,103.1195,103.2204,8854.0
2022-08-04 12:00:00,112.52,112.53,112.39,112.4,17315.0,103.2387,103.2479,103.1195,103.1286,17315.0
2022-08-04 12:05:00,112.43,112.67,112.4,112.57,10486.0,103.1562,103.3764,103.1286,103.2846,10486.0
2022-08-04 12:10:00,112.6,112.87,112.55,112.76,17540.0,103.3121,103.5599,103.2663,103.4589,17540.0
2022-08-04 12:15:00,112.73,112.75,112.41,112.41,27245.0,103.4314,103.4498,103.1378,103.1378,27245.0
2022-08-04 12:20:00,112.44,112.64,112.35,112.64,5313.0,103.1653,103.3488,103.0828,103.3488,5313.0
2022-08-04 12:25:00,112.6,112.6,112.46,112.52,5651.0,103.3121,103.3121,103.1837,103.2387,5651.0
2022-08-04 12:30:00,112.46,112.48,112.18,112.29,6255.0,103.1837,103.202,102.9268,103.0277,6255.0
2022-08-04 12:35:00,112.2,112.2,111.99,111.99,4763.0,102.9451,102.9451,102.7525,102.7525,4763.0
2022-08-04 12:40:00,111.99,112.04,111.83,111.91,7069.0,102.7525,102.7983,102.6056,102.6791,7069.0
2022-08-04 12:45:00,111.91,111.97,111.65,111.67,6370.0,102.6791,102.7341,102.4405,102.4588,6370.0
2022-08-04 12:50:00,111.68,111.84,111.58,111.73,7027.0,102.468,102.6148,102.3763,102.5139,7027.0
2022-08-04 12:55:00,111.72,111.81,111.61,111.69,6632.0,102.5047,102.5873,102.4038,102.4772,6632.0
2022-08-04 13:00:00,111.66,111.8,111.66,111.7,9211.0,102.4497,102.5781,102.4497,102.4864,9211.0
2022-08-04 13:05:00,111.72,111.85,111.7,111.77,4508.0,102.5047,102.624,102.4864,102.5506,4508.0
2022-08-04 13:10:00,111.77,111.91,111.77,111.9,5601.0,102.5506,102.6791,102.5506,102.6699,5601.0
2022-08-04 13:15:00,111.92,112.06,111.79,111.96,12075.0,102.6882,102.8167,102.5689,102.7249,12075.0
2022-08-04 13:20:00,112.01,112.17,111.87,112.09,8413.0,102.7708,102.9176,102.6423,102.8442,8413.0
2022-08-04 13:25:00,112.08,112.14,112.02,112.14,5086.0,102.835,102.8901,102.78,102.8901,5086.0
2022-08-04 13:30:00,112.11,112.35,112.06,112.29,8439.0,102.8626,103.0828,102.8167,103.0277,8439.0
2022-08-04 13:35:00,112.27,112.34,112.17,112.21,6105.0,103.0094,103.0736,102.9176,102.9543,6105.0
2022-08-04 13:40:00,112.19,112.26,112.04,112.13,8746.0,102.936,103.0002,102.7983,102.8809,8746.0
2022-08-04 13:45:00,112.18,112.24,112.08,112.23,6397.0,102.9268,102.9818,102.835,102.9727,6397.0
2022-08-04 13:50:00,112.21,112.25,112.07,112.19,8502.0,102.9543,102.991,102.8259,102.936,8502.0
2022-08-04 13:55:00,112.18,112.18,112.02,112.07,9160.0,102.9268,102.9268,102.78,102.8259,9160.0
2022-08-04 14:00:00,112.09,112.18,111.94,112.18,10878.0,102.8442,102.9268,102.7066,102.9268,10878.0
2022-08-04 14:05:00,112.19,112.28,112.02,112.04,11973.0,102.936,103.0185,102.78,102.7983,11973.0
2022-08-04 14:10:00,112.01,112.07,111.88,112.07,8523.0,102.7708,102.8259,102.6515,102.8259,8523.0
2022-08-04 14:15:00,112.07,112.26,112.02,112.26,12221.0,102.8259,103.0002,102.78,103.0002,12221.0
2022-08-04 14:20:00,112.26,112.31,112.06,112.09,11844.0,103.0002,103.0461,102.8167,102.8442,11844.0
2022-08-04 14:25:00,112.09,112.32,112.09,112.27,15002.0,102.8442,103.0552,102.8442,103.0094,15002.0
2022-08-04 14:30:00,112.28,112.3,112.14,112.2,16848.0,103.0185,103.0369,102.8901,102.9451,16848.0
2022-08-04 14:35:00,112.2,112.2,111.97,112.01,15762.0,102.9451,102.9451,102.7341,102.7708,15762.0
2022-08-04 14:40:00,112.01,112.08,111.86,112.07,12733.0,102.7708,102.835,102.6332,102.8259,12733.0
2022-08-04 14:45:00,112.07,112.22,111.96,112.17,12619.0,102.8259,102.9635,102.7249,102.9176,12619.0
2022-08-04 14:50:00,112.17,112.42,112.16,112.37,13877.0,102.9176,103.147,102.9084,103.1011,13877.0
2022-08-04 14:55:00,112.35,112.62,112.28,112.62,6201.0,103.0828,103.3305,103.0185,103.3305,6201.0
2022-08-04 15:00:00,112.59,112.68,112.51,112.64,6394.0,103.303,103.3855,103.2296,103.3488,6394.0
2022-08-04 15:05:00,112.62,112.77,112.49,112.76,9419.0,103.3305,103.4681,103.2112,103.4589,9419.0
2022-08-04 15:10:00,112.76,112.9,112.73,112.89,12424.0,103.4589,103.5874,103.4314,103.5782,12424.0
2022-08-04 15:15:00,112.91,112.97,112.81,112.93,9684.0,103.5966,103.6516,103.5048,103.6149,9684.0
2022-08-04 15:20:00,112.93,112.98,112.72,112.79,21336.0,103.6149,103.6608,103.4222,103.4865,21336.0
2022-08-04 15:25:00,112.77,112.77,112.52,112.62,15129.0,103.4681,103.4681,103.2387,103.3305,15129.0
2022-08-04 15:30:00,112.63,112.65,112.42,112.42,24681.0,103.3397,103.358,103.147,103.147,24681.0
2022-08-04 15:35:00,112.4,112.48,112.3,112.3,21925.0,103.1286,103.202,103.0369,103.0369,21925.0
2022-08-04 15:40:00,112.33,112.76,112.33,112.41,73454.0,103.0644,103.4589,103.0644,103.1378,73454.0
2022-08-04 15:45:00,112.41,113.01,112.35,112.9,141265.0,103.1378,103.6883,103.0828,103.5874,141265.0
2022-08-04 15:50:00,112.9,113.76,112.9,113.22,144680.0,103.5874,104.3765,103.5874,103.881,144680.0
2022-08-04 15:55:00,113.23,113.78,113.0,113.56,213855.0,103.8902,104.3948,103.6791,104.1929,213855.0
2022-08-05 09:30:00,112.98,113.57,112.16,112.55,57229.0,103.6608,104.2021,102.9084,103.2663,57229.0
2022-08-05 09:35:00,112.58,114.42,112.44,114.42,62863.0,103.2938,104.982,103.1653,104.982,62863.0
2022-08-05 09:40:00,114.29,114.6,113.69,113.69,55739.0,104.8627,105.1472,104.3122,104.3122,55739.0
2022-08-05 09:45:00,113.78,113.92,113.13,113.67,26634.0,104.3948,104.5233,103.7984,104.2939,26634.0
2022-08-05 09:50:00,113.66,114.03,113.31,113.31,14074.0,104.2847,104.6242,103.9636,103.9636,14074.0
2022-08-05 09:55:00,113.41,113.41,112.57,112.88,17167.0,104.0553,104.0553,103.2846,103.569,17167.0
2022-08-05 10:00:00,112.83,113.35,112.83,113.14,31645.0,103.5232,104.0003,103.5232,103.8076,31645.0
2022-08-05 10:05:00,113.09,113.18,112.59,113.17,40910.0,103.7617,103.8443,103.303,103.8351,40910.0
2022-08-05 10:10:00,113.26,113.94,113.26,113.8,14621.0,103.9177,104.5416,103.9177,104.4132,14621.0
2022-08-05 10:15:00,113.85,113.85,113.49,113.65,12712.0,104.459,104.459,104.1287,104.2755,12712.0
2022-08-05 10:20:00,113.69,114.16,113.67,113.91,19386.0,104.3122,104.7435,104.2939,104.5141,19386.0
2022-08-05 10:25:00,113.91,114.2,113.51,113.72,13904.0,104.5141,104.7802,104.1471,104.3398,13904.0
2022-08-05 10:30:00,113.76,113.76,113.41,113.5,16157.0,104.3765,104.3765,104.0553,104.1379,16157.0
2022-08-05 10:35:00,113.63,113.7,113.44,113.55,13536.0,104.2572,104.3214,104.0828,104.1838,13536.0
2022-08-05 10:40:00,113.54,113.88,113.54,113.79,12686.0,104.1746,104.4866,104.1746,104.404,12686.0
2022-08-05 10:45:00,113.79,114.07,113.79,114.04,11536.0,104.404,104.6609,104.404,104.6334,11536.0
2022-08-05 10:50:00,114.0,114.03,113.8,114.01,12860.0,104.5967,104.6242,104.4132,104.6058,12860.0
2022-08-05 10:55:00,113.99,114.03,113.78,113.78,15475.0,104.5875,104.6242,104.3948,104.3948,15475.0
2022-08-05 11:00:00,113.82,113.82,112.99,113.0,8287.0,104.4315,104.4315,103.67,103.6791,8287.0
2022-08-05 11:05:00,112.92,113.25,112.8,113.25,9130.0,103.6057,103.9085,103.4956,103.9085,9130.0
2022-08-05 11:10:00,113.18,113.2,112.83,112.83,9226.0,103.8443,103.8626,103.5232,103.5232,9226.0
2022-08-05 11:15:00,112.81,112.88,112.42,112.85,18303.0,103.5048,103.569,103.147,103.5415,18303.0
2022-08-05 11:20:00,112.88,112.9,112.15,112.16,8760.0,103.569,103.5874,102.8993,102.9084,8760.0
2022-08-05 11:25:00,112.1,112.14,111.57,111.58,11333.0,102.8534,102.8901,102.3671,102.3763,11333.0
2022-08-05 11:30:00,111.57,112.12,111.54,112.01,14666.0,102.3671,102.8717,102.3396,102.7708,14666.0
2022-08-05 11:35:00,111.99,112.19,111.89,112.13,11419.0,102.7525,102.936,102.6607,102.8809,11419.0
2022-08-05 11:40:00,112.1,112.34,111.65,111.65,9873.0,102.8534,103.0736,102.4405,102.4405,9873.0
2022-08-05 11:45:00,111.65,111.72,111.48,111.69,9971.0,102.4405,102.5047,102.2845,102.4772,9971.0
2022-08-05 11:50:00,111.68,111.82,111.45,111.48,13810.0,102.468,102.5965,102.257,102.2845,13810.0
2022-08-05 11:55:00,111.45,111.58,111.36,111.58,9347.0,102.257,102.3763,102.1744,102.3763,9347.0
2022-08-05 12:00:00,111.53,112.03,111.53,112.03,6617.0,102.3304,102.7892,102.3304,102.7892,6617.0
2022-08-05 12:05:00,112.07,112.15,111.6,111.67,8814.0,102.8259,102.8993,102.3946,102.4588,8814.0
2022-08-05 12:10:00,111.66,111.86,111.55,111.64,7416.0,102.4497,102.6332,102.3487,102.4313,7416.0
2022-08-05 12:15:00,111.63,112.13,111.6,112.1,11645.0,102.4221,102.8809,102.3946,102.8534,11645.0
2022-08-05 12:20:00,112.06,112.19,111.83,111.86,6598.0,102.8167,102.936,102.6056,102.6332,6598.0
2022-08-05 12:25:00,111.89,111.98,111.8,111.95,11465.0,102.6607,102.7433,102.5781,102.7158,11465.0
2022-08-05 12:30:00,111.93,111.93,111.34,111.43,16755.0,102.6974,102.6974,102.1561,102.2386,16755.0
2022-08-05 12:35:00,111.35,111.55,111.29,111.51,6210.0,102.1652,102.3487,102.1102,102.312,6210.0
2022-08-05 12:40:00,111.5,112.16,111.43,112.09,27766.0,102.3029,102.9084,102.2386,102.8442,27766.0
2022-08-05 12:45:00,112.05,112.05,111.89,111.97,3768.0,102.8075,102.8075,102.6607,102.7341,3768.0
2022-08-05 12:50:00,112.02,112.08,111.89,112.04,8633.0,102.78,102.835,102.6607,102.7983,8633.0
2022-08-05 12:55:00,112.02,112.41,112.02,112.41,13231.0,102.78,103.1378,102.78,103.1378,13231.0
2022-08-05 13:00:00,112.45,112.65,112.45,112.61,7923.0,103.1745,103.358,103.1745,103.3213,7923.0
2022-08-05 13:05:00,112.62,112.68,112.52,112.56,4646.0,103.3305,103.3855,103.2387,103.2754,4646.0
2022-08-05 13:10:00,112.56,112.86,112.55,112.84,9804.0,103.2754,103.5507,103.2663,103.5323,9804.0
2022-08-05 13:15:00,112.85,113.0,112.84,112.89,8790.0,103.5415,103.6791,103.5323,103.5782,8790.0
2022-08-05 13:20:00,112.8,112.8,112.55,112.73,12951.0,103.4956,103.4956,103.2663,103.4314,12951.0
2022-08-05 13:25:00,112.78,112.92,112.67,112.73,10606.0,103.4773,103.6057,103.3764,103.4314,10606.0
2022-08-05 13:30:00,112.7,113.05,112.7,113.02,8425.0,103.4039,103.725,103.4039,103.6975,8425.0
2022-08-05 13:35:00,113.05,113.14,112.96,113.07,8480.0,103.725,103.8076,103.6424,103.7434,8480.0
2022-08-05 13:40:00,113.06,113.06,112.75,112.76,7139.0,103.7342,103.7342,103.4498,103.4589,7139.0
2022-08-05 13:45:00,112.75,112.75,112.37,112.37,10347.0,103.4498,103.4498,103.1011,103.1011,10347.0
2022-08-05 13:50:00,112.38,112.45,112.31,112.35,10327.0,103.1103,103.1745,103.0461,103.0828,10327.0
2022-08-05 13:55:00,112.36,112.43,112.18,112.3,11682.0,103.0919,103.1562,102.9268,103.0369,11682.0
2022-08-05 14:00:00,112.29,112.29,111.96,111.96,11198.0,103.0277,103.0277,102.7249,102.7249,11198.0
2022-08-05 14:05:00,111.96,112.03,111.87,111.97,9433.0,102.7249,102.7892,102.6423,102.7341,9433.0
2022-08-05 14:10:00,111.96,112.12,111.84,112.12,16013.0,102.7249,102.8717,102.6148,102.8717,16013.0
2022-08-05 14:15:00,112.11,112.23,112.04,112.2,10018.0,102.8626,102.9727,102.7983,102.9451,10018.0
2022-08-05 14:20:00,112.22,112.22,112.01,112.02,12338.0,102.9635,102.9635,102.7708,102.78,12338.0
2022-08-05 14:25:00,111.98,112.01,111.89,111.89,32623.0,102.7433,102.7708,102.6607,102.6607,32623.0
2022-08-05 14:30:00,111.89,112.35,111.83,112.21,16741.0,102.6607,103.0828,102.6056,102.9543,16741.0
2022-08-05 14:35:00,112.17,112.26,112.03,112.19,10077.0,102.9176,103.0002,102.7892,102.936,10077.0
2022-08-05 14:40:00,112.2,112.25,112.06,112.23,11770.0,102.9451,102.991,102.8167,102.9727,11770.0
2022-08-05 14:45:00,112.2,112.25,112.11,112.19,11024.0,102.9451,102.991,102.8626,102.936,11024.0
2022-08-05 14:50:00,112.17,112.39,112.07,112.32,14813.0,102.9176,103.1195,102.8259,103.0552,14813.0
2022-08-05 14:55:00,112.35,112.5,112.24,112.47,16671.0,103.0828,103.2204,102.9818,103.1929,16671.0
2022-08-05 15:00:00,112.5,112.61,112.47,112.51,20930.0,103.2204,103.3213,103.1929,103.2296,20930.0
2022-08-05 15:05:00,112.52,112.72,112.44,112.7,23796.0,103.2387,103.4222,103.1653,103.4039,23796.0
2022-08-05 15:10:00,112.71,112.87,112.7,112.81,16100.0,103.4131,103.5599,103.4039,103.5048,16100.0
2022-08-05 15:15:00,112.81,112.92,112.57,112.65,18697.0,103.5048,103.6057,103.2846,103.358,18697.0
2022-08-05 15:20:00,112.67,112.7,112.57,112.6,12917.0,103.3764,103.4039,103.2846,103.3121,12917.0
2022-08-05 15:25:00,112.61,112.7,112.56,112.66,14162.0,103.3213,103.4039,103.2754,103.3672,14162.0
2022-08-05 15:30:00,112.65,112.66,112.5,112.64,22027.0,103.358,103.3672,103.2204,103.3488,22027.0
2022-08-05 15:35:00,112.65,112.96,112.6,112.74,24593.0,103.358,103.6424,103.3121,103.4406,24593.0
2022-08-05 15:40:00,112.74,112.74,112.53,112.67,22854.0,103.4406,103.4406,103.2479,103.3764,22854.0
2022-08-05 15:45:00,112.71,112.76,112.55,112.57,29052.0,103.4131,103.4589,103.2663,103.2846,29052.0
2022-08-05 15:50:00,112.57,112.88,112.56,112.68,63481.0,103.2846,103.569,103.2754,103.3855,63481.0
2022-08-05 15:55:00,112.7,112.9,112.63,112.63,118290.0,103.4039,103.5874,103.3397,103.3397,118290.0
2022-08-08 09:30:00,112.18,112.66,111.24,112.54,26267.0,102.9268,103.3672,102.0643,103.2571,26267.0
2022-08-08 09:35:00,112.78,112.97,112.37,112.67,7647.0,103.4773,103.6516,103.1011,103.3764,7647.0
2022-08-08 09:40:00,113.03,113.17,112.67,112.82,7201.0,103.7067,103.8351,103.3764,103.514,7201.0
2022-08-08 09:45:00,112.91,112.98,112.36,112.76,11526.0,103.5966,103.6608,103.0919,103.4589,11526.0
2022-08-08 09:50:00,112.77,113.0,112.62,113.0,9399.0,103.4681,103.6791,103.3305,103.6791,9399.0
2022-08-08 09:55:00,113.0,113.38,112.48,112.58,10695.0,103.6791,104.0278,103.202,103.2938,10695.0
2022-08-08 10:00:00,112.66,113.14,112.58,113.0,11108.0,103.3672,103.8076,103.2938,103.6791,11108.0
2022-08-08 10:05:00,113.11,113.11,112.66,112.99,10162.0,103.7801,103.7801,103.3672,103.67,10162.0
2022-08-08 10:10:00,113.05,113.37,112.88,113.04,7158.0,103.725,104.0186,103.569,103.7158,7158.0
2022-08-08 10:15:00,112.98,113.03,112.77,112.89,9150.0,103.6608,103.7067,103.4681,103.5782,9150.0
2022-08-08 10:20:00,112.87,113.14,112.83,113.0,7293.0,103.5599,103.8076,103.5232,103.6791,7293.0
2022-08-08 10:25:00,113.01,113.01,112.38,112.56,9536.0,103.6883,103.6883,103.1103,103.2754,9536.0
2022-08-08 10:30:00,112.5,112.85,112.49,112.68,10607.0,103.2204,103.5415,103.2112,103.3855,10607.0
2022-08-08 10:35:00,112.62,113.26,112.6,113.15,7165.0,103.3305,103.9177,103.3121,103.8168,7165.0
2022-08-08 10:40:00,113.15,113.3,113.0,113.23,7750.0,103.8168,103.9544,103.6791,103.8902,7750.0
2022-08-08 10:45:00,113.26,113.26,112.7,112.82,11416.0,103.9177,103.9177,103.4039,103.514,11416.0
2022-08-08 10:50:00,112.83,112.89,112.43,112.63,15836.0,103.5232,103.5782,103.1562,103.3397,15836.0
2022-08-08 10:55:00,112.63,112.76,112.5,112.62,20177.0,103.3397,103.4589,103.2204,103.3305,20177.0
2022-08-08 11:00:00,112.62,113.01,112.62,112.99,8829.0,103.3305,103.6883,103.3305,103.67,8829.0
2022-08-08 11:05:00,112.96,113.0,112.78,112.88,5368.0,103.6424,103.6791,103.4773,103.569,5368.0
2022-08-08 11:10:00,112.88,112.9,112.44,112.44,8938.0,103.569,103.5874,103.1653,103.1653,8938.0
2022-08-08 11:15:00,112.4,112.51,112.04,112.12,8084.0,103.1286,103.2296,102.7983,102.8717,8084.0
2022-08-08 11:20:00,112.09,112.23,112.03,112.23,7585.0,102.8442,102.9727,102.7892,102.9727,7585.0
2022-08-08 11:25:00,112.22,112.28,112.0,112.07,8722.0,102.9635,103.0185,102.7616,102.8259,8722.0
2022-08-08 11:30:00,112.1,112.27,112.04,112.18,11757.0,102.8534,103.0094,102.7983,102.9268,11757.0
2022-08-08 11:35:00,112.21,112.31,111.76,111.76,9737.0,102.9543,103.0461,102.5414,102.5414,9737.0
2022-08-08 11:40:00,111.77,111.97,111.31,111.44,8721.0,102.5506,102.7341,102.1285,102.2478,8721.0
2022-08-08 11:45:00,111.44,111.58,111.28,111.41,7211.0,102.2478,102.3763,102.101,102.2203,7211.0
2022-08-08 11:50:00,111.51,111.89,111.49,111.84,4400.0,102.312,102.6607,102.2937,102.6148,4400.0
2022-08-08 11:55:00,111.84,112.06,111.76,111.77,11597.0,102.6148,102.8167,102.5414,102.5506,11597.0
2022-08-08 12:00:00,111.81,112.01,111.81,111.85,6808.0,102.5873,102.7708,102.5873,102.624,6808.0
2022-08-08 12:05:00,111.78,111.83,111.45,111.55,8839.0,102.5598,102.6056,102.257,102.3487,8839.0
2022-08-08 12:10:00,111.62,111.73,111.17,111.28,7812.0,102.413,102.5139,102.0001,102.101,7812.0
2022-08-08 12:15:00,111.33,111.34,110.98,111.14,9384.0,102.1469,102.1561,101.8258,101.9726,9384.0
2022-08-08 12:20:00,111.06,111.11,110.82,111.08,7033.0,101.8992,101.945,101.679,101.9175,7033.0
2022-08-08 12:25:00,111.11,111.24,110.78,110.78,14998.0,101.945,102.0643,101.6423,101.6423,14998.0
2022-08-08 12:30:00,110.75,110.99,110.75,110.95,2836.0,101.6147,101.8349,101.6147,101.7982,2836.0
2022-08-08 12:35:00,110.96,111.1,110.84,111.08,4474.0,101.8074,101.9359,101.6973,101.9175,4474.0
2022-08-08 12:40:00,111.11,111.4,111.03,111.4,20546.0,101.945,102.2111,101.8716,102.2111,20546.0
2022-08-08 12:45:00,111.41,111.5,111.01,111.47,23391.0,102.2203,102.3029,101.8533,102.2753,23391.0
2022-08-08 12:50:00,111.5,111.87,111.5,111.81,11463.0,102.3029,102.6423,102.3029,102.5873,11463.0
2022-08-08 12:55:00,111.77,111.82,111.62,111.75,7990.0,102.5506,102.5965,102.413,102.5322,7990.0
2022-08-08 13:00:00,111.72,111.83,111.67,111.72,9263.0,102.5047,102.6056,102.4588,102.5047,9263.0
2022-08-08 13:05:00,111.73,112.0,111.72,111.92,6066.0,102.5139,102.7616,102.5047,102.6882,6066.0
2022-08-08 13:10:00,111.91,112.13,111.85,112.05,7461.0,102.6791,102.8809,102.624,102.8075,7461.0
2022-08-08 13:15:00,112.04,112.24,112.01,112.13,3614.0,102.7983,102.9818,102.7708,102.8809,3614.0
2022-08-08 13:20:00,112.07,112.1,111.89,112.09,6756.0,102.8259,102.8534,102.6607,102.8442,6756.0
2022-08-08 13:25:00,112.11,112.19,111.95,111.96,7643.0,102.8626,102.936,102.7158,102.7249,7643.0
2022-08-08 13:30:00,111.9,112.16,111.9,112.08,7436.0,102.6699,102.9084,102.6699,102.835,7436.0
2022-08-08 13:35:00,112.06,112.1,111.84,111.95,7711.0,102.8167,102.8534,102.6148,102.7158,7711.0
2022-08-08 13:40:00,111.94,112.13,111.93,112.12,5435.0,102.7066,102.8809,102.6974,102.8717,5435.0
2022-08-08 13:45:00,112.1,112.11,111.94,111.96,5125.0,102.8534,102.8626,102.7066,102.7249,5125.0
2022-08-08 13:50:00,112.0,112.14,111.91,112.14,6277.0,102.7616,102.8901,102.6791,102.8901,6277.0
2022-08-08 13:55:00,112.13,112.2,112.11,112.12,4853.0,102.8809,102.9451,102.8626,102.8717,4853.0
2022-08-08 14:00:00,112.03,112.04,111.74,111.76,6425.0,102.7892,102.7983,102.5231,102.5414,6425.0
2022-08-08 14:05:00,111.47,111.83,111.41,111.83,8223.0,102.2753,102.6056,102.2203,102.6056,8223.0
2022-08-08 14:10:00,111.83,111.83,111.55,111.64,6554.0,102.6056,102.6056,102.3487,102.4313,6554.0
2022-08-08 14:15:00,111.53,111.7,111.38,111.7,9622.0,102.3304,102.4864,102.1928,102.4864,9622.0
2022-08-08 14:20:00,111.7,111.7,111.5,111.55,6035.0,102.4864,102.4864,102.3029,102.3487,6035.0
2022-08-08 14:25:00,111.4,111.53,111.32,111.42,5915.0,102.2111,102.3304,102.1377,102.2295,5915.0
2022-08-08 14:30:00,111.44,111.67,111.4,111.65,7061.0,102.2478,102.4588,102.2111,102.4405,7061.0
2022-08-08 14:35:00,111.58,111.58,111.36,111.42,5588.0,102.3763,102.3763,102.1744,102.2295,5588.0
2022-08-08 14:40:00,111.42,111.56,111.4,111.5,8240.0,102.2295,102.3579,102.2111,102.3029,8240.0
2022-08-08 14:45:00,111.52,111.58,111.35,111.48,10843.0,102.3212,102.3763,102.1652,102.2845,10843.0
2022-08-08 14:50:00,111.49,111.49,111.2,111.29,6539.0,102.2937,102.2937,102.0276,102.1102,6539.0
2022-08-08 14:55:00,111.3,111.5,111.3,111.5,9078.0,102.1194,102.3029,102.1194,102.3029,9078.0
2022-08-08 15:00:00,111.52,111.76,111.5,111.59,9278.0,102.3212,102.5414,102.3029,102.3854,9278.0
2022-08-08 15:05:00,111.55,111.63,111.42,111.54,11232.0,102.3487,102.4221,102.2295,102.3396,11232.0
2022-08-08 15:10:00,111.51,111.63,111.38,111.62,8595.0,102.312,102.4221,102.1928,102.413,8595.0
2022-08-08 15:15:00,111.57,111.57,111.24,111.44,8135.0,102.3671,102.3671,102.0643,102.2478,8135.0
2022-08-08 15:20:00,111.44,111.64,111.34,111.54,7922.0,102.2478,102.4313,102.1561,102.3396,7922.0
2022-08-08 15:25:00,111.52,111.68,111.5,111.61,13571.0,102.3212,102.468,102.3029,102.4038,13571.0
2022-08-08 15:30:00,111.6,111.83,111.58,111.8,21532.0,102.3946,102.6056,102.3763,102.5781,21532.0
2022-08-08 15:35:00,111.78,111.93,111.72,111.93,16119.0,102.5598,102.6974,102.5047,102.6974,16119.0
2022-08-08 15:40:00,111.96,112.14,111.94,112.14,21655.0,102.7249,102.8901,102.7066,102.8901,21655.0
2022-08-08 15:45:00,112.13,112.2,111.97,112.13,25944.0,102.8809,102.9451,102.7341,102.8809,25944.0
2022-08-08 15:50:00,112.15,112.3,112.05,112.09,63396.0,102.8993,103.0369,102.8075,102.8442,63396.0
2022-08-08 15:55:00,112.12,112.36,112.1,112.12,149130.0,102.8717,103.0919,102.8534,102.8717,149130.0
2022-08-09 09:30:00,109.65,109.96,109.0,109.45,29877.0,100.6055,100.8899,100.0091,100.422,29877.0
2022-08-09 09:35:00,109.48,109.63,109.13,109.13,5614.0,100.4495,100.5871,100.1284,100.1284,5614.0
2022-08-09 09:40:00,109.13,109.61,109.13,109.37,3852.0,100.1284,100.5688,100.1284,100.3486,3852.0
2022-08-09 09:45:00,109.16,109.18,108.75,108.79,7080.0,100.1559,100.1742,99.7797,99.8164,7080.0
2022-08-09 09:50:00,108.87,109.0,108.18,108.39,5461.0,99.8898,100.0091,99.2567,99.4494,5461.0
2022-08-09 09:55:00,108.05,108.38,108.0,108.18,9446.0,99.1374,99.4402,99.0916,99.2567,9446.0
2022-08-09 10:00:00,108.12,108.26,107.47,107.59,24803.0,99.2017,99.3301,98.6053,98.7154,24803.0
2022-08-09 10:05:00,107.55,107.6,107.17,107.18,20972.0,98.6787,98.7246,98.33,98.3392,20972.0
2022-08-09 10:10:00,107.18,107.57,107.18,107.38,16694.0,98.3392,98.697,98.3392,98.5227,16694.0
2022-08-09 10:15:00,107.31,107.6,107.18,107.52,10147.0,98.4585,98.7246,98.3392,98.6512,10147.0
2022-08-09 10:20:00,107.53,107.66,106.84,106.95,13097.0,98.6603,98.7796,98.0273,98.1282,13097.0
2022-08-09 10:25:00,106.97,107.32,106.97,107.32,12660.0,98.1465,98.4677,98.1465,98.4677,12660.0
2022-08-09 10:30:00,107.23,107.5,107.2,107.46,12826.0,98.3851,98.6328,98.3576,98.5961,12826.0
2022-08-09 10:35:00,107.44,107.44,107.13,107.13,8353.0,98.5778,98.5778,98.2933,98.2933,8353.0
2022-08-09 10:40:00,107.11,107.28,107.01,107.19,15103.0,98.275,98.431,98.1832,98.3484,15103.0
2022-08-09 10:45:00,107.21,107.28,107.04,107.2,11720.0,98.3667,98.431,98.2108,98.3576,11720.0
2022-08-09 10:50:00,107.23,107.37,106.76,106.83,17670.0,98.3851,98.5135,97.9539,98.0181,17670.0
2022-08-09 10:55:00,106.84,106.95,106.59,106.94,27645.0,98.0273,98.1282,97.7979,98.119,27645.0
2022-08-09 11:00:00,106.94,106.95,106.42,106.55,32651.0,98.119,98.1282,97.6419,97.7612,32651.0
2022-08-09 11:05:00,106.56,106.72,106.53,106.59,9042.0,97.7703,97.9172,97.7428,97.7979,9042.0
2022-08-09 11:10:00,106.61,107.02,106.57,106.99,11245.0,97.8162,98.1924,97.7795,98.1649,11245.0
2022-08-09 11:15:00,107.05,107.43,107.04,107.36,21325.0,98.2199,98.5686,98.2108,98.5044,21325.0
2022-08-09 11:20:00,107.39,107.48,107.23,107.26,9587.0,98.5319,98.6145,98.3851,98.4126,9587.0
2022-08-09 11:25:00,107.26,107.37,107.17,107.36,10314.0,98.4126,98.5135,98.33,98.5044,10314.0
2022-08-09 11:30:00,107.34,107.34,106.89,106.93,16739.0,98.486,98.486,98.0731,98.1098,16739.0
2022-08-09 11:35:00,106.84,106.84,106.62,106.74,9213.0,98.0273,98.0273,97.8254,97.9355,9213.0
2022-08-09 11:40:00,106.75,106.88,106.42,106.42,7161.0,97.9447,98.064,97.6419,97.6419,7161.0
2022-08-09 11:45:00,106.47,106.61,106.4,106.57,12400.0,97.6878,97.8162,97.6235,97.7795,12400.0
2022-08-09 11:50:00,106.55,106.73,106.35,106.43,17066.0,97.7612,97.9263,97.5777,97.6511,17066.0
2022-08-09 11:55:00,106.42,106.48,106.1,106.36,15604.0,97.6419,97.6969,97.3483,97.5868,15604.0
2022-08-09 12:00:00,106.3,106.3,105.89,106.1,19047.0,97.5318,97.5318,97.1556,97.3483,19047.0
2022-08-09 12:05:00,106.12,106.13,105.71,105.75,6607.0,97.3666,97.3758,96.9905,97.0272,6607.0
2022-08-09 12:10:00,105.76,105.78,105.46,105.48,6772.0,97.0363,97.0547,96.7611,96.7794,6772.0
2022-08-09 12:15:00,105.48,105.7,105.41,105.58,16422.0,96.7794,96.9813,96.7152,96.8712,16422.0
2022-08-09 12:20:00,105.54,105.77,105.42,105.46,17302.0,96.8345,97.0455,96.7244,96.7611,17302.0
2022-08-09 12:25:00,105.48,105.62,105.32,105.36,7589.0,96.7794,96.9079,96.6326,96.6693,7589.0
2022-08-09 12:30:00,105.38,105.54,105.34,105.49,13832.0,96.6877,96.8345,96.651,96.7886,13832.0
2022-08-09 12:35:00,105.51,105.55,105.39,105.52,8761.0,96.807,96.8437,96.6969,96.8161,8761.0
2022-08-09 12:40:00,105.54,105.76,105.47,105.76,8857.0,96.8345,97.0363,96.7703,97.0363,8857.0
2022-08-09 12:45:00,105.75,105.82,105.61,105.65,7041.0,97.0272,97.0914,96.8987,96.9354,7041.0
2022-08-09 12:50:00,105.68,105.7,105.52,105.7,7713.0,96.9629,96.9813,96.8161,96.9813,7713.0
2022-08-09 12:55:00,105.74,105.83,105.7,105.73,9691.0,97.018,97.1006,96.9813,97.0088,9691.0
2022-08-09 13:00:00,105.77,106.19,105.76,106.17,7837.0,97.0455,97.4309,97.0363,97.4125,7837.0
2022-08-09 13:05:00,106.17,106.25,106.07,106.2,10842.0,97.4125,97.4859,97.3208,97.44,10842.0
2022-08-09 13:10:00,106.19,106.46,106.17,106.42,16129.0,97.4309,97.6786,97.4125,97.6419,16129.0
2022-08-09 13:15:00,106.4,106.54,106.34,106.46,14138.0,97.6235,97.752,97.5685,97.6786,14138.0
2022-08-09 13:20:00,106.42,106.62,106.42,106.58,12034.0,97.6419,97.8254,97.6419,97.7887,12034.0
2022-08-09 13:25:00,106.58,106.63,106.26,106.38,7110.0,97.7887,97.8346,97.4951,97.6052,7110.0
2022-08-09 13:30:00,106.39,106.39,106.08,106.14,10921.0,97.6144,97.6144,97.3299,97.385,10921.0
2022-08-09 13:35:00,106.13,106.15,105.93,105.95,13415.0,97.3758,97.3942,97.1923,97.2107,13415.0
2022-08-09 13:40:00,105.94,106.02,105.84,105.91,9021.0,97.2015,97.2749,97.1097,97.174,9021.0
2022-08-09 13:45:00,105.92,106.01,105.74,105.9,11554.0,97.1831,97.2657,97.018,97.1648,11554.0
2022-08-09 13:50:00,105.9,105.97,105.83,105.94,7965.0,97.1648,97.229,97.1006,97.2015,7965.0
2022-08-09 13:55:00,105.91,106.23,105.91,106.19,9353.0,97.174,97.4676,97.174,97.4309,9353.0
2022-08-09 14:00:00,106.21,106.46,106.21,106.22,5204.0,97.4492,97.6786,97.4492,97.4584,5204.0
2022-08-09 14:05:00,106.2,106.25,105.99,106.09,10878.0,97.44,97.4859,97.2474,97.3391,10878.0
2022-08-09 14:10:00,106.07,106.15,105.83,105.83,6500.0,97.3208,97.3942,97.1006,97.1006,6500.0
2022-08-09 14:15:00,105.86,105.86,105.68,105.74,6229.0,97.1281,97.1281,96.9629,97.018,6229.0
2022-08-09 14:20:00,105.74,106.06,105.7,105.99,10936.0,97.018,97.3116,96.9813,97.2474,10936.0
2022-08-09 14:25:00,106.02,106.25,106.01,106.24,12126.0,97.2749,97.4859,97.2657,97.4767,12126.0
2022-08-09 14:30:00,106.25,106.46,106.25,106.45,8492.0,97.4859,97.6786,97.4859,97.6694,8492.0
2022-08-09 14:35:00,106.45,106.57,106.25,106.3,11414.0,97.6694,97.7795,97.4859,97.5318,11414.0
2022-08-09 14:40:00,106.32,106.47,106.26,106.47,6286.0,97.5501,97.6878,97.4951,97.6878,6286.0
2022-08-09 14:45:00,106.47,106.82,106.47,106.81,6147.0,97.6878,98.0089,97.6878,97.9997,6147.0
2022-08-09 14:50:00,106.83,107.04,106.81,106.96,10435.0,98.0181,98.2108,97.9997,98.1374,10435.0
2022-08-09 14:55:00,106.94,107.19,106.93,107.06,5943.0,98.119,98.3484,98.1098,98.2291,5943.0
2022-08-09 15:00:00,107.03,107.34,107.03,107.13,8937.0,98.2016,98.486,98.2016,98.2933,8937.0
2022-08-09 15:05:00,107.15,107.38,107.15,107.38,15151.0,98.3117,98.5227,98.3117,98.5227,15151.0
2022-08-09 15:10:00,107.38,107.48,107.16,107.22,15649.0,98.5227,98.6145,98.3209,98.3759,15649.0
2022-08-09 15:15:00,107.24,107.41,107.24,107.32,11477.0,98.3943,98.5502,98.3943,98.4677,11477.0
2022-08-09 15:20:00,107.29,107.38,107.21,107.38,8924.0,98.4401,98.5227,98.3667,98.5227,8924.0
2022-08-09 15:25:00,107.4,107.4,107.2,107.2,8927.0,98.5411,98.5411,98.3576,98.3576,8927.0
2022-08-09 15:30:00,107.2,107.27,107.13,107.15,13976.0,98.3576,98.4218,98.2933,98.3117,13976.0
2022-08-09 15:35:00,107.14,107.16,107.04,107.1,20178.0,98.3025,98.3209,98.2108,98.2658,20178.0
2022-08-09 15:40:00,107.09,107.24,106.99,107.03,27421.0,98.2566,98.3943,98.1649,98.2016,27421.0
2022-08-09 15:45:00,107.03,107.3,107.03,107.27,36543.0,98.2016,98.4493,98.2016,98.4218,36543.0
2022-08-09 15:50:00,107.3,107.44,107.0,107.14,73575.0,98.4493,98.5778,98.1741,98.3025,73575.0
2022-08-09 15:55:00,107.13,107.21,106.77,106.78,169975.0,98.2933,98.3667,97.963,97.9722,169975.0
2022-08-10 09:30:00,109.63,109.92,108.71,109.0,27674.0,100.5871,100.8532,99.743,100.0091,27674.0
2022-08-10 09:35:00,108.97,109.11,108.66,108.87,8449.0,99.9816,100.11,99.6971,99.8898,8449.0
2022-08-10 09:40:00,108.84,109.23,108.6,109.21,7096.0,99.8623,100.2201,99.6421,100.2018,7096.0
2022-08-10 09:45:00,109.26,109.51,109.12,109.4,9152.0,100.2476,100.477,100.1192,100.3761,9152.0
2022-08-10 09:50:00,109.47,109.78,109.46,109.57,17317.0,100.4403,100.7247,100.4311,100.5321,17317.0
2022-08-10 09:55:00,109.62,109.63,109.42,109.59,8983.0,100.5779,100.5871,100.3944,100.5504,8983.0
2022-08-10 10:00:00,109.7,110.02,109.63,109.92,6045.0,100.6513,100.9449,100.5871,100.8532,6045.0
2022-08-10 10:05:00,109.9,110.02,109.76,109.89,3250.0,100.8348,100.9449,100.7064,100.8257,3250.0
2022-08-10 10:10:00,109.94,110.06,109.75,109.79,21482.0,100.8715,100.9816,100.6972,100.7339,21482.0
2022-08-10 10:15:00,109.83,109.85,109.34,109.34,11386.0,100.7706,100.789,100.321,100.321,11386.0
2022-08-10 10:20:00,109.3,109.82,109.22,109.72,4996.0,100.2843,100.7614,100.2109,100.6697,4996.0
2022-08-10 10:25:00,109.78,109.85,109.72,109.78,3181.0,100.7247,100.789,100.6697,100.7247,3181.0
2022-08-10 10:30:00,109.74,109.9,109.65,109.89,7430.0,100.688,100.8348,100.6055,100.8257,7430.0
2022-08-10 10:35:00,109.85,110.07,109.84,110.05,3245.0,100.789,100.9908,100.7798,100.9725,3245.0
2022-08-10 10:40:00,110.03,110.28,110.03,110.17,7846.0,100.9541,101.1835,100.9541,101.0826,7846.0
2022-08-10 10:45:00,110.19,110.33,110.13,110.17,6692.0,101.1009,101.2294,101.0459,101.0826,6692.0
2022-08-10 10:50:00,110.19,110.28,110.18,110.2,3555.0,101.1009,101.1835,101.0918,101.1101,3555.0
2022-08-10 10:55:00,110.2,110.3,110.11,110.28,4706.0,101.1101,101.2019,101.0275,101.1835,4706.0
2022-08-10 11:00:00,110.31,110.87,110.31,110.87,11346.0,101.211,101.7248,101.211,101.7248,11346.0
2022-08-10 11:05:00,110.89,111.12,110.81,110.84,15473.0,101.7432,101.9542,101.6698,101.6973,15473.0
2022-08-10 11:10:00,110.82,110.83,110.62,110.73,2500.0,101.679,101.6881,101.4955,101.5964,2500.0
2022-08-10 11:15:00,110.74,110.9,110.62,110.9,7113.0,101.6056,101.7524,101.4955,101.7524,7113.0
2022-08-10 11:20:00,110.9,111.22,110.89,111.17,5150.0,101.7524,102.046,101.7432,102.0001,5150.0
2022-08-10 11:25:00,111.16,111.35,111.13,111.35,6063.0,101.9909,102.1652,101.9634,102.1652,6063.0
2022-08-10 11:30:00,111.34,111.64,111.34,111.6,8223.0,102.1561,102.4313,102.1561,102.3946,8223.0
2022-08-10 11:35:00,111.64,111.64,111.34,111.41,11256.0,102.4313,102.4313,102.1561,102.2203,11256.0
2022-08-10 11:40:00,111.39,111.66,111.37,111.58,7019.0,102.2019,102.4497,102.1836,102.3763,7019.0
2022-08-10 11:45:00,111.59,111.77,111.48,111.67,6932.0,102.3854,102.5506,102.2845,102.4588,6932.0
2022-08-10 11:50:00,111.64,111.84,111.53,111.82,4550.0,102.4313,102.6148,102.3304,102.5965,4550.0
2022-08-10 11:55:00,111.81,111.83,111.65,111.68,5150.0,102.5873,102.6056,102.4405,102.468,5150.0
2022-08-10 12:00:00,111.83,111.88,111.64,111.69,4421.0,102.6056,102.6515,102.4313,102.4772,4421.0
2022-08-10 12:05:00,111.63,111.63,111.55,111.58,3550.0,102.4221,102.4221,102.3487,102.3763,3550.0
2022-08-10 12:10:00,111.56,111.63,111.44,111.49,8696.0,102.3579,102.4221,102.2478,102.2937,8696.0
2022-08-10 12:15:00,111.43,111.49,111.16,111.21,4414.0,102.2386,102.2937,101.9909,102.0368,4414.0
2022-08-10 12:20:00,111.16,111.16,110.94,111.0,7437.0,101.9909,101.9909,101.7891,101.8441,7437.0
2022-08-10 12:25:00,111.05,111.19,110.98,111.09,7149.0,101.89,102.0184,101.8258,101.9267,7149.0
2022-08-10 12:30:00,111.06,111.09,110.9,110.91,5215.0,101.8992,101.9267,101.7524,101.7615,5215.0
2022-08-10 12:35:00,110.94,110.99,110.9,110.9,4315.0,101.7891,101.8349,101.7524,101.7524,4315.0
2022-08-10 12:40:00,110.96,111.1,110.88,110.96,4300.0,101.8074,101.9359,101.734,101.8074,4300.0
2022-08-10 12:45:00,110.94,110.95,110.86,110.86,1986.0,101.7891,101.7982,101.7157,101.7157,1986.0
2022-08-10 12:50:00,110.8,110.8,110.62,110.74,3137.0,101.6606,101.6606,101.4955,101.6056,3137.0
2022-08-10 12:55:00,110.65,110.71,110.61,110.69,3515.0,101.523,101.578,101.4863,101.5597,3515.0
2022-08-10 13:00:00,110.65,110.65,110.41,110.61,6148.0,101.523,101.523,101.3028,101.4863,6148.0
2022-08-10 13:05:00,110.64,110.83,110.58,110.76,2464.0,101.5138,101.6881,101.4588,101.6239,2464.0
2022-08-10 13:10:00,110.81,110.94,110.77,110.94,6999.0,101.6698,101.7891,101.6331,101.7891,6999.0
2022-08-10 13:15:00,110.97,111.01,110.84,110.86,4137.0,101.8166,101.8533,101.6973,101.7157,4137.0
2022-08-10 13:20:00,110.86,110.86,110.76,110.86,1600.0,101.7157,101.7157,101.6239,101.7157,1600.0
2022-08-10 13:25:00,110.87,110.91,110.78,110.81,4549.0,101.7248,101.7615,101.6423,101.6698,4549.0
2022-08-10 13:30:00,110.75,110.98,110.66,110.98,4299.0,101.6147,101.8258,101.5322,101.8258,4299.0
2022-08-10 13:35:00,111.03,111.03,110.91,110.96,3412.0,101.8716,101.8716,101.7615,101.8074,3412.0
2022-08-10 13:40:00,110.96,110.98,110.85,110.93,2495.0,101.8074,101.8258,101.7065,101.7799,2495.0
2022-08-10 13:45:00,110.96,111.21,110.95,111.2,4615.0,101.8074,102.0368,101.7982,102.0276,4615.0
2022-08-10 13:50:00,111.24,111.24,111.14,111.24,3397.0,102.0643,102.0643,101.9726,102.0643,3397.0
2022-08-10 13:55:00,111.26,111.32,111.02,111.05,5704.0,102.0827,102.1377,101.8625,101.89,5704.0
2022-08-10 14:00:00,111.05,111.16,111.03,111.14,1400.0,101.89,101.9909,101.8716,101.9726,1400.0
2022-08-10 14:05:00,111.13,111.13,110.95,110.96,4187.0,101.9634,101.9634,101.7982,101.8074,4187.0
2022-08-10 14:10:00,110.97,111.0,110.79,110.8,2456.0,101.8166,101.8441,101.6514,101.6606,2456.0
2022-08-10 14:15:00,110.8,110.87,110.73,110.79,2632.0,101.6606,101.7248,101.5964,101.6514,2632.0
2022-08-10 14:20:00,110.75,110.87,110.71,110.87,5369.0,101.6147,101.7248,101.578,101.7248,5369.0
2022-08-10 14:25:00,110.83,110.91,110.83,110.9,1730.0,101.6881,101.7615,101.6881,101.7524,1730.0
2022-08-10 14:30:00,110.87,110.93,110.72,110.93,4542.0,101.7248,101.7799,101.5872,101.7799,4542.0
2022-08-10 14:35:00,110.89,111.02,110.89,110.94,2657.0,101.7432,101.8625,101.7432,101.7891,2657.0
2022-08-10 14:40:00,110.99,111.06,110.95,111.0,3467.0,101.8349,101.8992,101.7982,101.8441,3467.0
2022-08-10 14:45:00,111.02,111.06,110.9,110.9,4647.0,101.8625,101.8992,101.7524,101.7524,4647.0
2022-08-10 14:50:00,110.88,111.0,110.88,110.91,3882.0,101.734,101.8441,101.734,101.7615,3882.0
2022-08-10 14:55:00,110.88,110.89,110.76,110.78,3420.0,101.734,101.7432,101.6239,101.6423,3420.0
2022-08-10 15:00:00,110.72,110.82,110.66,110.78,7987.0,101.5872,101.679,101.5322,101.6423,7987.0
2022-08-10 15:05:00,110.87,110.92,110.78,110.78,6715.0,101.7248,101.7707,101.6423,101.6423,6715.0
2022-08-10 15:10:00,110.77,110.96,110.77,110.95,6471.0,101.6331,101.8074,101.6331,101.7982,6471.0
2022-08-10 15:15:00,110.94,111.09,110.87,111.07,5048.0,101.7891,101.9267,101.7248,101.9083,5048.0
2022-08-10 15:20:00,111.07,111.2,110.99,111.19,7443.0,101.9083,102.0276,101.8349,102.0184,7443.0
2022-08-10 15:25:00,111.2,111.28,111.19,111.26,8952.0,102.0276,102.101,102.0184,102.0827,8952.0
2022-08-10 15:30:00,111.25,111.26,111.06,111.18,12548.0,102.0735,102.0827,101.8992,102.0093,12548.0
2022-08-10 15:35:00,111.18,111.34,111.18,111.28,11349.0,102.0093,102.1561,102.0093,102.101,11349.0
2022-08-10 15:40:00,111.29,111.29,111.05,111.27,23490.0,102.1102,102.1102,101.89,102.0918,23490.0
2022-08-10 15:45:00,111.25,111.29,111.05,111.05,14955.0,102.0735,102.1102,101.89,101.89,14955.0
2022-08-10 15:50:00,111.07,111.17,110.9,111.11,37010.0,101.9083,102.0001,101.7524,101.945,37010.0
2022-08-10 15:55:00,111.11,111.18,110.91,111.01,120429.0,101.945,102.0093,101.7615,101.8533,120429.0
2022-08-11 09:30:00,111.98,111.99,111.47,111.82,17871.0,102.7433,102.7525,102.2753,102.5965,17871.0
2022-08-11 09:35:00,111.98,112.44,111.82,112.44,4640.0,102.7433,103.1653,102.5965,103.1653,4640.0
2022-08-11 09:40:00,112.24,112.64,112.24,112.37,6257.0,102.9818,103.3488,102.9818,103.1011,6257.0
2022-08-11 09:45:00,112.25,112.91,112.2,112.67,6566.0,102.991,103.5966,102.9451,103.3764,6566.0
2022-08-11 09:50:00,112.68,112.68,112.32,112.37,11982.0,103.3855,103.3855,103.0552,103.1011,11982.0
2022-08-11 09:55:00,112.27,112.45,112.19,112.33,4876.0,103.0094,103.1745,102.936,103.0644,4876.0
2022-08-11 10:00:00,112.38,112.66,112.38,112.59,4476.0,103.1103,103.3672,103.1103,103.303,4476.0
2022-08-11 10:05:00,112.58,112.9,112.58,112.87,6467.0,103.2938,103.5874,103.2938,103.5599,6467.0
2022-08-11 10:10:00,112.96,113.4,112.95,113.35,6175.0,103.6424,104.0461,103.6333,104.0003,6175.0
2022-08-11 10:15:00,113.39,113.64,113.33,113.51,5880.0,104.037,104.2664,103.9819,104.1471,5880.0
2022-08-11 10:20:00,113.53,113.53,112.97,112.98,3600.0,104.1654,104.1654,103.6516,103.6608,3600.0
2022-08-11 10:25:00,112.95,113.09,112.83,112.97,7079.0,103.6333,103.7617,103.5232,103.6516,7079.0
2022-08-11 10:30:00,113.0,113.1,112.93,112.93,2200.0,103.6791,103.7709,103.6149,103.6149,2200.0
2022-08-11 10:35:00,112.99,113.17,112.85,112.99,7101.0,103.67,103.8351,103.5415,103.67,7101.0
2022-08-11 10:40:00,112.94,113.04,112.64,112.67,5508.0,103.6241,103.7158,103.3488,103.3764,5508.0
2022-08-11 10:45:00,112.67,112.7,112.4,112.44,6190.0,103.3764,103.4039,103.1286,103.1653,6190.0
2022-08-11 10:50:00,112.42,112.58,112.38,112.54,2500.0,103.147,103.2938,103.1103,103.2571,2500.0
2022-08-11 10:55:00,112.59,112.67,112.51,112.53,3173.0,103.303,103.3764,103.2296,103.2479,3173.0
2022-08-11 11:00:00,112.52,112.72,112.46,112.48,5148.0,103.2387,103.4222,103.1837,103.202,5148.0
2022-08-11 11:05:00,112.45,112.45,111.88,111.95,7650.0,103.1745,103.1745,102.6515,102.7158,7650.0
2022-08-11 11:10:00,111.92,112.09,111.88,111.99,12666.0,102.6882,102.8442,102.6515,102.7525,12666.0
2022-08-11 11:15:00,112.04,112.09,111.5,111.5,3157.0,102.7983,102.8442,102.3029,102.3029,3157.0
2022-08-11 11:20:00,111.54,111.76,111.39,111.76,4566.0,102.3396,102.5414,102.2019,102.5414,4566.0
2022-08-11 11:25:00,111.76,111.86,111.59,111.86,2311.0,102.5414,102.6332,102.3854,102.6332,2311.0
2022-08-11 11:30:00,111.81,111.96,111.79,111.91,3091.0,102.5873,102.7249,102.5689,102.6791,3091.0
2022-08-11 11:35:00,111.87,112.02,111.72,111.75,3700.0,102.6423,102.78,102.5047,102.5322,3700.0
2022-08-11 11:40:00,111.78,111.89,111.76,111.77,2393.0,102.5598,102.6607,102.5414,102.5506,2393.0
2022-08-11 11:45:00,111.73,111.73,111.46,111.49,3600.0,102.5139,102.5139,102.2662,102.2937,3600.0
2022-08-11 11:50:00,111.45,111.45,111.02,111.11,3458.0,102.257,102.257,101.8625,101.945,3458.0
2022-08-11 11:55:00,111.14,111.29,111.07,111.14,5160.0,101.9726,102.1102,101.9083,101.9726,5160.0
2022-08-11 12:00:00,111.16,111.46,111.16,111.37,7751.0,101.9909,102.2662,101.9909,102.1836,7751.0
2022-08-11 12:05:00,111.37,111.39,111.11,111.16,4710.0,102.1836,102.2019,101.945,101.9909,4710.0
2022-08-11 12:10:00,111.16,111.28,110.98,111.01,14607.0,101.9909,102.101,101.8258,101.8533,14607.0
2022-08-11 12:15:00,110.99,111.27,110.89,111.25,6489.0,101.8349,102.0918,101.7432,102.0735,6489.0
2022-08-11 12:20:00,111.18,111.18,110.89,110.93,3257.0,102.0093,102.0093,101.7432,101.7799,3257.0
2022-08-11 12:25:00,110.94,111.2,110.91,111.2,2700.0,101.7891,102.0276,101.7615,102.0276,2700.0
2022-08-11 12:30:00,111.42,111.64,111.42,111.6,2500.0,102.2295,102.4313,102.2295,102.3946,2500.0
2022-08-11 12:35:00,111.56,111.69,111.49,111.58,2431.0,102.3579,102.4772,102.2937,102.3763,2431.0
2022-08-11 12:40:00,111.61,111.73,111.59,111.6,2659.0,102.4038,102.5139,102.3854,102.3946,2659.0
2022-08-11 12:45:00,111.59,111.59,111.44,111.58,3457.0,102.3854,102.3854,102.2478,102.3763,3457.0
2022-08-11 12:50:00,111.57,111.76,111.55,111.74,5185.0,102.3671,102.5414,102.3487,102.5231,5185.0
2022-08-11 12:55:00,111.7,111.71,111.61,111.69,2837.0,102.4864,102.4955,102.4038,102.4772,2837.0
2022-08-11 13:00:00,111.72,111.74,111.51,111.55,3312.0,102.5047,102.5231,102.312,102.3487,3312.0
2022-08-11 13:05:00,111.58,111.64,111.35,111.41,1700.0,102.3763,102.4313,102.1652,102.2203,1700.0
2022-08-11 13:10:00,111.41,111.49,111.41,111.45,1200.0,102.2203,102.2937,102.2203,102.257,1200.0
2022-08-11 13:15:00,111.45,111.71,111.41,111.64,2700.0,102.257,102.4955,102.2203,102.4313,2700.0
2022-08-11 13:20:00,111.57,111.7,111.57,111.58,2517.0,102.3671,102.4864,102.3671,102.3763,2517.0
2022-08-11 13:25:00,111.6,111.62,111.43,111.43,3500.0,102.3946,102.413,102.2386,102.2386,3500.0
2022-08-11 13:30:00,111.43,111.45,111.22,111.22,809.0,102.2386,102.257,102.046,102.046,809.0
2022-08-11 13:35:00,111.24,111.44,111.21,111.43,2625.0,102.0643,102.2478,102.0368,102.2386,2625.0
2022-08-11 13:40:00,111.43,111.59,111.38,111.53,3300.0,102.2386,102.3854,102.1928,102.3304,3300.0
2022-08-11 13:45:00,111.48,111.55,111.4,111.46,2790.0,102.2845,102.3487,102.2111,102.2662,2790.0
2022-08-11 13:50:00,111.47,111.58,111.33,111.33,3493.0,102.2753,102.3763,102.1469,102.1469,3493.0
2022-08-11 13:55:00,111.34,111.36,111.21,111.31,2896.0,102.1561,102.1744,102.0368,102.1285,2896.0
2022-08-11 14:00:00,111.28,111.31,111.11,111.15,3658.0,102.101,102.1285,101.945,101.9817,3658.0
2022-08-11 14:05:00,111.11,111.15,111.01,111.15,3604.0,101.945,101.9817,101.8533,101.9817,3604.0
2022-08-11 14:10:00,111.17,111.17,110.92,110.93,4048.0,102.0001,102.0001,101.7707,101.7799,4048.0
2022-08-11 14:15:00,110.93,111.21,110.89,111.21,4117.0,101.7799,102.0368,101.7432,102.0368,4117.0
2022-08-11 14:20:00,111.2,111.32,111.16,111.3,1880.0,102.0276,102.1377,101.9909,102.1194,1880.0
2022-08-11 14:25:00,111.26,111.39,111.24,111.27,4400.0,102.0827,102.2019,102.0643,102.0918,4400.0
2022-08-11 14:30:00,111.28,111.28,110.92,110.99,3900.0,102.101,102.101,101.7707,101.8349,3900.0
2022-08-11 14:35:00,110.96,111.15,110.93,110.95,6152.0,101.8074,101.9817,101.7799,101.7982,6152.0
2022-08-11 14:40:00,110.83,110.95,110.69,110.8,4319.0,101.6881,101.7982,101.5597,101.6606,4319.0
2022-08-11 14:45:00,110.81,110.83,110.57,110.69,6819.0,101.6698,101.6881,101.4496,101.5597,6819.0
2022-08-11 14:50:00,110.65,110.66,110.4,110.42,6205.0,101.523,101.5322,101.2936,101.312,6205.0
2022-08-11 14:55:00,110.46,110.64,110.38,110.57,8206.0,101.3487,101.5138,101.2753,101.4496,8206.0
2022-08-11 15:00:00,110.56,110.6,110.45,110.58,5279.0,101.4404,101.4771,101.3395,101.4588,5279.0
2022-08-11 15:05:00,110.58,110.58,110.41,110.46,6270.0,101.4588,101.4588,101.3028,101.3487,6270.0
2022-08-11 15:10:00,110.5,110.5,110.11,110.3,4650.0,101.3854,101.3854,101.0275,101.2019,4650.0
2022-08-11 15:15:00,110.29,110.39,110.22,110.32,4900.0,101.1927,101.2844,101.1285,101.2202,4900.0
2022-08-11 15:20:00,110.31,110.43,110.19,110.2,4036.0,101.211,101.3211,101.1009,101.1101,4036.0
2022-08-11 15:25:00,110.2,110.46,110.15,110.42,7077.0,101.1101,101.3487,101.0642,101.312,7077.0
2022-08-11 15:30:00,110.45,110.56,110.32,110.52,9152.0,101.3395,101.4404,101.2202,101.4037,9152.0
2022-08-11 15:35:00,110.5,110.5,110.32,110.33,11771.0,101.3854,101.3854,101.2202,101.2294,11771.0
2022-08-11 15:40:00,110.34,110.51,110.32,110.39,12757.0,101.2386,101.3945,101.2202,101.2844,12757.0
2022-08-11 15:45:00,110.35,110.4,110.2,110.27,13157.0,101.2477,101.2936,101.1101,101.1743,13157.0
2022-08-11 15:50:00,110.24,110.77,110.21,110.54,32846.0,101.1468,101.6331,101.1193,101.4221,32846.0
2022-08-11 15:55:00,110.51,110.63,110.06,110.24,106734.0,101.3945,101.5046,100.9816,101.1468,106734.0
2022-08-12 09:30:00,111.51,111.58,110.99,111.43,17856.0,102.312,102.3763,101.8349,102.2386,17856.0
2022-08-12 09:35:00,111.42,111.96,111.37,111.96,7927.0,102.2295,102.7249,102.1836,102.7249,7927.0
2022-08-12 09:40:00,111.98,112.81,111.98,112.77,15564.0,102.7433,103.5048,102.7433,103.4681,15564.0
2022-08-12 09:45:00,112.83,113.15,112.4,112.49,15975.0,103.5232,103.8168,103.1286,103.2112,15975.0
2022-08-12 09:50:00,112.47,112.82,112.32,112.69,7374.0,103.1929,103.514,103.0552,103.3947,7374.0
2022-08-12 09:55:00,112.66,112.89,112.46,112.89,7680.0,103.3672,103.5782,103.1837,103.5782,7680.0
2022-08-12 10:00:00,112.77,112.8,112.16,112.54,16705.0,103.4681,103.4956,102.9084,103.2571,16705.0
2022-08-12 10:05:00,112.54,112.72,112.22,112.47,5927.0,103.2571,103.4222,102.9635,103.1929,5927.0
2022-08-12 10:10:00,112.49,112.86,112.47,112.6,19827.0,103.2112,103.5507,103.1929,103.3121,19827.0
2022-08-12 10:15:00,112.7,113.0,112.66,113.0,6258.0,103.4039,103.6791,103.3672,103.6791,6258.0
2022-08-12 10:20:00,113.01,113.01,112.6,112.6,5988.0,103.6883,103.6883,103.3121,103.3121,5988.0
2022-08-12 10:25:00,112.55,112.61,112.43,112.56,7589.0,103.2663,103.3213,103.1562,103.2754,7589.0
2022-08-12 10:30:00,112.52,112.58,112.38,112.38,6841.0,103.2387,103.2938,103.1103,103.1103,6841.0
2022-08-12 10:35:00,112.36,112.45,112.01,112.02,4194.0,103.0919,103.1745,102.7708,102.78,4194.0
2022-08-12 10:40:00,111.99,112.2,111.94,112.06,10653.0,102.7525,102.9451,102.7066,102.8167,10653.0
2022-08-12 10:45:00,111.99,112.01,111.9,111.93,8316.0,102.7525,102.7708,102.6699,102.6974,8316.0
2022-08-12 10:50:00,111.97,112.17,111.97,112.14,1800.0,102.7341,102.9176,102.7341,102.8901,1800.0
2022-08-12 10:55:00,112.19,112.19,112.03,112.12,2563.0,102.936,102.936,102.7892,102.8717,2563.0
2022-08-12 11:00:00,112.06,112.46,111.95,112.32,6333.0,102.8167,103.1837,102.7158,103.0552,6333.0
2022-08-12 11:05:00,112.31,112.35,112.19,112.35,25828.0,103.0461,103.0828,102.936,103.0828,25828.0
2022-08-12 11:10:00,112.33,112.46,112.29,112.44,2608.0,103.0644,103.1837,103.0277,103.1653,2608.0
2022-08-12 11:15:00,112.51,112.61,112.42,112.43,3011.0,103.2296,103.3213,103.147,103.1562,3011.0
2022-08-12 11:20:00,112.47,112.74,112.47,112.64,4679.0,103.1929,103.4406,103.1929,103.3488,4679.0
2022-08-12 11:25:00,112.59,112.63,112.51,112.51,1414.0,103.303,103.3397,103.2296,103.2296,1414.0
2022-08-12 11:30:00,112.47,112.52,112.44,112.5,1500.0,103.1929,103.2387,103.1653,103.2204,1500.0
2022-08-12 11:35:00,112.48,112.73,112.44,112.73,5633.0,103.202,103.4314,103.1653,103.4314,5633.0
2022-08-12 11:40:00,112.69,112.79,112.5,112.54,3754.0,103.3947,103.4865,103.2204,103.2571,3754.0
2022-08-12 11:45:00,112.51,112.56,112.47,112.49,3199.0,103.2296,103.2754,103.1929,103.2112,3199.0
2022-08-12 11:50:00,112.54,112.65,112.54,112.64,8439.0,103.2571,103.358,103.2571,103.3488,8439.0
2022-08-12 11:55:00,112.67,112.77,112.53,112.54,8972.0,103.3764,103.4681,103.2479,103.2571,8972.0
2022-08-12 12:00:00,112.55,112.69,112.52,112.69,7805.0,103.2663,103.3947,103.2387,103.3947,7805.0
2022-08-12 12:05:00,112.68,112.87,112.68,112.83,1909.0,103.3855,103.5599,103.3855,103.5232,1909.0
2022-08-12 12:10:00,112.77,112.84,112.74,112.78,3287.0,103.4681,103.5323,103.4406,103.4773,3287.0
2022-08-12 12:15:00,112.73,112.84,112.73,112.84,4600.0,103.4314,103.5323,103.4314,103.5323,4600.0
2022-08-12 12:20:00,112.84,113.02,112.84,112.97,5731.0,103.5323,103.6975,103.5323,103.6516,5731.0
2022-08-12 12:25:00,112.98,113.27,112.98,113.23,12473.0,103.6608,103.9269,103.6608,103.8902,12473.0
2022-08-12 12:30:00,113.21,113.21,113.05,113.12,4389.0,103.8718,103.8718,103.725,103.7892,4389.0
2022-08-12 12:35:00,113.18,113.29,113.12,113.19,4721.0,103.8443,103.9452,103.7892,103.8535,4721.0
2022-08-12 12:40:00,113.13,113.21,113.05,113.18,3136.0,103.7984,103.8718,103.725,103.8443,3136.0
2022-08-12 12:45:00,113.11,113.18,113.1,113.13,3421.0,103.7801,103.8443,103.7709,103.7984,3421.0
2022-08-12 12:50:00,113.1,113.1,112.97,113.01,3039.0,103.7709,103.7709,103.6516,103.6883,3039.0
2022-08-12 12:55:00,113.05,113.1,112.99,113.01,2520.0,103.725,103.7709,103.67,103.6883,2520.0
2022-08-12 13:00:00,113.05,113.07,112.94,113.03,3177.0,103.725,103.7434,103.6241,103.7067,3177.0
2022-08-12 13:05:00,113.04,113.28,113.04,113.22,5276.0,103.7158,103.936,103.7158,103.881,5276.0
2022-08-12 13:10:00,113.25,113.35,113.21,113.31,3471.0,103.9085,104.0003,103.8718,103.9636,3471.0
2022-08-12 13:15:00,113.32,113.56,113.31,113.55,5169.0,103.9727,104.1929,103.9636,104.1838,5169.0
2022-08-12 13:20:00,113.56,113.6,113.49,113.57,25099.0,104.1929,104.2296,104.1287,104.2021,25099.0
2022-08-12 13:25:00,113.59,113.63,113.49,113.53,5440.0,104.2205,104.2572,104.1287,104.1654,5440.0
2022-08-12 13:30:00,113.56,113.65,113.46,113.57,4613.0,104.1929,104.2755,104.1012,104.2021,4613.0
2022-08-12 13:35:00,113.58,113.58,113.41,113.52,5363.0,104.2113,104.2113,104.0553,104.1562,5363.0
2022-08-12 13:40:00,113.52,113.52,113.4,113.46,4696.0,104.1562,104.1562,104.0461,104.1012,4696.0
2022-08-12 13:45:00,113.46,113.46,113.31,113.37,7341.0,104.1012,104.1012,103.9636,104.0186,7341.0
2022-08-12 13:50:00,113.41,113.61,113.4,113.61,5544.0,104.0553,104.2388,104.0461,104.2388,5544.0
2022-08-12 13:55:00,113.57,113.64,113.47,113.47,4585.0,104.2021,104.2664,104.1104,104.1104,4585.0
2022-08-12 14:00:00,113.48,113.62,113.46,113.62,6028.0,104.1195,104.248,104.1012,104.248,6028.0
2022-08-12 14:05:00,113.63,113.69,113.57,113.62,10041.0,104.2572,104.3122,104.2021,104.248,10041.0
2022-08-12 14:10:00,113.62,113.63,113.44,113.53,7019.0,104.248,104.2572,104.0828,104.1654,7019.0
2022-08-12 14:15:00,113.51,113.59,113.42,113.45,6985.0,104.1471,104.2205,104.0645,104.092,6985.0
2022-08-12 14:20:00,113.46,113.47,113.35,113.35,25826.0,104.1012,104.1104,104.0003,104.0003,25826.0
2022-08-12 14:25:00,113.33,113.48,113.31,113.48,2816.0,103.9819,104.1195,103.9636,104.1195,2816.0
2022-08-12 14:30:00,113.46,113.66,113.45,113.66,5460.0,104.1012,104.2847,104.092,104.2847,5460.0
2022-08-12 14:35:00,113.66,113.8,113.61,113.79,7629.0,104.2847,104.4132,104.2388,104.404,7629.0
2022-08-12 14:40:00,113.78,113.82,113.67,113.78,5250.0,104.3948,104.4315,104.2939,104.3948,5250.0
2022-08-12 14:45:00,113.79,113.94,113.79,113.94,6660.0,104.404,104.5416,104.404,104.5416,6660.0
2022-08-12 14:50:00,113.94,113.97,113.73,113.74,6402.0,104.5416,104.5691,104.3489,104.3581,6402.0
2022-08-12 14:55:00,113.75,113.75,113.49,113.5,6977.0,104.3673,104.3673,104.1287,104.1379,6977.0
2022-08-12 15:00:00,113.5,113.51,113.29,113.3,12076.0,104.1379,104.1471,103.9452,103.9544,12076.0
2022-08-12 15:05:00,113.3,113.54,113.29,113.46,8096.0,103.9544,104.1746,103.9452,104.1012,8096.0
2022-08-12 15:10:00,113.47,113.61,113.44,113.46,13222.0,104.1104,104.2388,104.0828,104.1012,13222.0
2022-08-12 15:15:00,113.48,113.5,113.34,113.4,10510.0,104.1195,104.1379,103.9911,104.0461,10510.0
2022-08-12 15:20:00,113.42,113.55,113.38,113.5,7263.0,104.0645,104.1838,104.0278,104.1379,7263.0
2022-08-12 15:25:00,113.53,113.63,113.4,113.61,9914.0,104.1654,104.2572,104.0461,104.2388,9914.0
2022-08-12 15:30:00,113.6,113.65,113.47,113.52,9990.0,104.2296,104.2755,104.1104,104.1562,9990.0
2022-08-12 15:35:00,113.53,113.68,113.49,113.61,13651.0,104.1654,104.3031,104.1287,104.2388,13651.0
2022-08-12 15:40:00,113.6,113.6,113.44,113.59,19865.0,104.2296,104.2296,104.0828,104.2205,19865.0
2022-08-12 15:45:00,113.6,113.6,113.39,113.51,19108.0,104.2296,104.2296,104.037,104.1471,19108.0
2022-08-12 15:50:00,113.53,113.53,113.32,113.42,42143.0,104.1654,104.1654,103.9727,104.0645,42143.0
2022-08-12 15:55:00,113.4,113.46,113.31,113.4,64984.0,104.0461,104.1012,103.9636,104.0461,64984.0
2022-08-15 09:30:00,113.12,113.9,113.11,113.79,20053.0,103.7892,104.5049,103.7801,104.404,20053.0
2022-08-15 09:35:00,113.76,113.8,112.95,113.14,6735.0,104.3765,104.4132,103.6333,103.8076,6735.0
2022-08-15 09:40:00,113.15,113.15,111.94,111.94,22284.0,103.8168,103.8168,102.7066,102.7066,22284.0
2022-08-15 09:45:00,112.11,112.45,112.04,112.36,3500.0,102.8626,103.1745,102.7983,103.0919,3500.0
2022-08-15 09:50:00,112.28,113.03,112.27,113.03,6545.0,103.0185,103.7067,103.0094,103.7067,6545.0
2022-08-15 09:55:00,113.04,113.23,112.89,113.1,9122.0,103.7158,103.8902,103.5782,103.7709,9122.0
2022-08-15 10:00:00,113.13,113.19,112.66,112.73,11715.0,103.7984,103.8535,103.3672,103.4314,11715.0
2022-08-15 10:05:00,112.74,112.78,112.57,112.59,6266.0,103.4406,103.4773,103.2846,103.303,6266.0
2022-08-15 10:10:00,112.59,112.65,112.0,112.19,13577.0,103.303,103.358,102.7616,102.936,13577.0
2022-08-15 10:15:00,112.25,112.25,112.06,112.12,6537.0,102.991,102.991,102.8167,102.8717,6537.0
2022-08-15 10:20:00,112.07,112.07,111.58,111.69,11943.0,102.8259,102.8259,102.3763,102.4772,11943.0
2022-08-15 10:25:00,111.61,111.85,111.6,111.78,6484.0,102.4038,102.624,102.3946,102.5598,6484.0
2022-08-15 10:30:00,111.78,111.92,111.73,111.86,4650.0,102.5598,102.6882,102.5139,102.6332,4650.0
2022-08-15 10:35:00,111.81,111.81,111.45,111.55,8217.0,102.5873,102.5873,102.257,102.3487,8217.0
2022-08-15 10:40:00,111.52,111.73,111.52,111.55,7009.0,102.3212,102.5139,102.3212,102.3487,7009.0
2022-08-15 10:45:00,111.63,111.75,111.55,111.63,11773.0,102.4221,102.5322,102.3487,102.4221,11773.0
2022-08-15 10:50:00,111.63,111.97,111.6,111.91,5308.0,102.4221,102.7341,102.3946,102.6791,5308.0
2022-08-15 10:55:00,111.97,112.04,111.85,111.92,8468.0,102.7341,102.7983,102.624,102.6882,8468.0
2022-08-15 11:00:00,111.87,111.9,111.49,111.49,15597.0,102.6423,102.6699,102.2937,102.2937,15597.0
2022-08-15 11:05:00,111.55,111.64,111.49,111.55,4614.0,102.3487,102.4313,102.2937,102.3487,4614.0
2022-08-15 11:10:00,111.57,111.57,111.24,111.41,7826.0,102.3671,102.3671,102.0643,102.2203,7826.0
2022-08-15 11:15:00,111.43,111.59,111.37,111.53,2294.0,102.2386,102.3854,102.1836,102.3304,2294.0
2022-08-15 11:20:00,111.53,111.75,111.52,111.73,3300.0,102.3304,102.5322,102.3212,102.5139,3300.0
2022-08-15 11:25:00,111.79,111.89,111.68,111.68,4247.0,102.5689,102.6607,102.468,102.468,4247.0
2022-08-15 11:30:00,111.77,111.96,111.77,111.85,3200.0,102.5506,102.7249,102.5506,102.624,3200.0
2022-08-15 11:35:00,111.91,112.0,111.89,112.0,4205.0,102.6791,102.7616,102.6607,102.7616,4205.0
2022-08-15 11:40:00,112.0,112.11,111.81,112.11,5440.0,102.7616,102.8626,102.5873,102.8626,5440.0
2022-08-15 11:45:00,112.14,112.42,112.14,112.4,4892.0,102.8901,103.147,102.8901,103.1286,4892.0
2022-08-15 11:50:00,112.42,112.51,112.31,112.42,2400.0,103.147,103.2296,103.0461,103.147,2400.0
2022-08-15 11:55:00,112.38,112.56,112.37,112.55,3427.0,103.1103,103.2754,103.1011,103.2663,3427.0
2022-08-15 12:00:00,112.52,112.52,112.39,112.49,3500.0,103.2387,103.2387,103.1195,103.2112,3500.0
2022-08-15 12:05:00,112.55,112.55,112.3,112.38,17174.0,103.2663,103.2663,103.0369,103.1103,17174.0
2022-08-15 12:10:00,112.35,112.42,112.21,112.22,13357.0,103.0828,103.147,102.9543,102.9635,13357.0
2022-08-15 12:15:00,112.25,112.35,112.1,112.11,3275.0,102.991,103.0828,102.8534,102.8626,3275.0
2022-08-15 12:20:00,112.11,112.19,112.0,112.18,4232.0,102.8626,102.936,102.7616,102.9268,4232.0
2022-08-15 12:25:00,112.18,112.28,112.14,112.28,4652.0,102.9268,103.0185,102.8901,103.0185,4652.0
2022-08-15 12:30:00,112.24,112.24,112.14,112.22,2150.0,102.9818,102.9818,102.8901,102.9635,2150.0
2022-08-15 12:35:00,112.16,112.2,112.1,112.16,6415.0,102.9084,102.9451,102.8534,102.9084,6415.0
2022-08-15 12:40:00,112.22,112.23,112.12,112.23,6119.0,102.9635,102.9727,102.8717,102.9727,6119.0
2022-08-15 12:45:00,112.22,112.3,112.21,112.22,1919.0,102.9635,103.0369,102.9543,102.9635,1919.0
2022-08-15 12:50:00,112.29,112.32,112.26,112.31,2142.0,103.0277,103.0552,103.0002,103.0461,2142.0
2022-08-15 12:55:00,112.35,112.5,112.35,112.43,4907.0,103.0828,103.2204,103.0828,103.1562,4907.0
2022-08-15 13:00:00,112.48,112.51,112.4,112.43,3316.0,103.202,103.2296,103.1286,103.1562,3316.0
2022-08-15 13:05:00,112.45,112.5,112.4,112.48,3158.0,103.1745,103.2204,103.1286,103.202,3158.0
2022-08-15 13:10:00,112.48,112.52,112.45,112.45,2639.0,103.202,103.2387,103.1745,103.1745,2639.0
2022-08-15 13:15:00,112.41,112.49,112.38,112.48,4248.0,103.1378,103.2112,103.1103,103.202,4248.0
2022-08-15 13:20:00,112.45,112.51,112.39,112.48,2744.0,103.1745,103.2296,103.1195,103.202,2744.0
2022-08-15 13:25:00,112.55,112.55,112.43,112.46,2392.0,103.2663,103.2663,103.1562,103.1837,2392.0
2022-08-15 13:30:00,112.44,112.5,112.28,112.28,1757.0,103.1653,103.2204,103.0185,103.0185,1757.0
2022-08-15 13:35:00,112.26,112.34,112.14,112.15,2800.0,103.0002,103.0736,102.8901,102.8993,2800.0
2022-08-15 13:40:00,112.2,112.25,112.18,112.22,2000.0,102.9451,102.991,102.9268,102.9635,2000.0
2022-08-15 13:45:00,112.16,112.21,112.12,112.19,754.0,102.9084,102.9543,102.8717,102.936,754.0
2022-08-15 13:50:00,112.2,112.21,112.1,112.12,2191.0,102.9451,102.9543,102.8534,102.8717,2191.0
2022-08-15 13:55:00,112.23,112.23,112.15,112.2,1546.0,102.9727,102.9727,102.8993,102.9451,1546.0
2022-08-15 14:00:00,112.2,112.2,112.16,112.16,1102.0,102.9451,102.9451,102.9084,102.9084,1102.0
2022-08-15 14:05:00,112.23,112.3,112.18,112.19,1489.0,102.9727,103.0369,102.9268,102.936,1489.0
2022-08-15 14:10:00,112.18,112.2,112.1,112.1,5970.0,102.9268,102.9451,102.8534,102.8534,5970.0
2022-08-15 14:15:00,112.13,112.26,112.11,112.11,5129.0,102.8809,103.0002,102.8626,102.8626,5129.0
2022-08-15 14:20:00,112.13,112.16,111.92,111.95,12176.0,102.8809,102.9084,102.6882,102.7158,12176.0
2022-08-15 14:25:00,111.98,112.02,111.91,112.0,9054.0,102.7433,102.78,102.6791,102.7616,9054.0
2022-08-15 14:30:00,112.02,112.35,112.02,112.32,3074.0,102.78,103.0828,102.78,103.0552,3074.0
2022-08-15 14:35:00,112.24,112.35,112.23,112.33,2024.0,102.9818,103.0828,102.9727,103.0644,2024.0
2022-08-15 14:40:00,112.33,112.39,112.28,112.39,2425.0,103.0644,103.1195,103.0185,103.1195,2425.0
2022-08-15 14:45:00,112.37,112.42,112.33,112.42,3147.0,103.1011,103.147,103.0644,103.147,3147.0
2022-08-15 14:50:00,112.43,112.54,112.34,112.35,3942.0,103.1562,103.2571,103.0736,103.0828,3942.0
2022-08-15 14:55:00,112.37,112.45,112.37,112.44,1400.0,103.1011,103.1745,103.1011,103.1653,1400.0
2022-08-15 15:00:00,112.44,112.55,112.39,112.47,2476.0,103.1653,103.2663,103.1195,103.1929,2476.0
2022-08-15 15:05:00,112.48,112.58,112.46,112.55,4312.0,103.202,103.2938,103.1837,103.2663,4312.0
2022-08-15 15:10:00,112.5,112.65,112.45,112.63,7037.0,103.2204,103.358,103.1745,103.3397,7037.0
2022-08-15 15:15:00,112.62,112.72,112.61,112.72,5141.0,103.3305,103.4222,103.3213,103.4222,5141.0
2022-08-15 15:20:00,112.72,112.83,112.71,112.83,7600.0,103.4222,103.5232,103.4131,103.5232,7600.0
2022-08-15 15:25:00,112.79,112.87,112.76,112.87,9914.0,103.4865,103.5599,103.4589,103.5599,9914.0
2022-08-15 15:30:00,112.84,112.85,112.69,112.73,20434.0,103.5323,103.5415,103.3947,103.4314,20434.0
2022-08-15 15:35:00,112.71,112.72,112.5,112.59,8271.0,103.4131,103.4222,103.2204,103.303,8271.0
2022-08-15 15:40:00,112.58,112.67,112.47,112.65,13087.0,103.2938,103.3764,103.1929,103.358,13087.0
2022-08-15 15:45:00,112.65,112.84,112.64,112.72,14215.0,103.358,103.5323,103.3488,103.4222,14215.0
2022-08-15 15:50:00,112.72,112.77,112.49,112.61,18301.0,103.4222,103.4681,103.2112,103.3213,18301.0
2022-08-15 15:55:00,112.57,112.65,112.52,112.56,58297.0,103.2846,103.358,103.2387,103.2754,58297.0
2022-08-16 09:30:00,112.14,112.29,111.8,112.29,13458.0,102.8901,103.0277,102.5781,103.0277,13458.0
2022-08-16 09:35:00,112.19,112.2,111.25,111.35,8383.0,102.936,102.9451,102.0735,102.1652,8383.0
2022-08-16 09:40:00,111.2,111.38,111.07,111.21,4613.0,102.0276,102.1928,101.9083,102.0368,4613.0
2022-08-16 09:45:00,111.09,111.15,110.73,110.8,9763.0,101.9267,101.9817,101.5964,101.6606,9763.0
2022-08-16 09:50:00,110.78,111.12,110.71,111.12,4506.0,101.6423,101.9542,101.578,101.9542,4506.0
2022-08-16 09:55:00,111.17,111.34,111.17,111.34,3435.0,102.0001,102.1561,102.0001,102.1561,3435.0
2022-08-16 10:00:00,111.2,111.2,110.76,110.92,7575.0,102.0276,102.0276,101.6239,101.7707,7575.0
2022-08-16 10:05:00,110.95,111.08,110.85,110.85,5753.0,101.7982,101.9175,101.7065,101.7065,5753.0
2022-08-16 10:10:00,110.85,111.18,110.83,110.98,4666.0,101.7065,102.0093,101.6881,101.8258,4666.0
2022-08-16 10:15:00,110.94,110.96,110.7,110.96,3086.0,101.7891,101.8074,101.5689,101.8074,3086.0
2022-08-16 10:20:00,111.07,111.07,110.81,110.91,4390.0,101.9083,101.9083,101.6698,101.7615,4390.0
2022-08-16 10:25:00,110.89,110.91,110.77,110.81,2570.0,101.7432,101.7615,101.6331,101.6698,2570.0
2022-08-16 10:30:00,110.76,110.76,110.14,110.15,4741.0,101.6239,101.6239,101.055,101.0642,4741.0
2022-08-16 10:35:00,110.18,110.42,110.16,110.38,9085.0,101.0918,101.312,101.0734,101.2753,9085.0
2022-08-16 10:40:00,110.35,110.87,110.3,110.79,6978.0,101.2477,101.7248,101.2019,101.6514,6978.0
2022-08-16 10:45:00,110.74,110.89,110.74,110.78,3139.0,101.6056,101.7432,101.6056,101.6423,3139.0
2022-08-16 10:50:00,110.87,111.05,110.81,110.81,2027.0,101.7248,101.89,101.6698,101.6698,2027.0
2022-08-16 10:55:00,110.88,110.88,110.66,110.75,4909.0,101.734,101.734,101.5322,101.6147,4909.0
2022-08-16 11:00:00,110.74,110.86,110.66,110.66,2027.0,101.6056,101.7157,101.5322,101.5322,2027.0
2022-08-16 11:05:00,110.65,110.78,110.59,110.6,4793.0,101.523,101.6423,101.4679,101.4771,4793.0
2022-08-16 11:10:00,110.7,110.93,110.66,110.9,4055.0,101.5689,101.7799,101.5322,101.7524,4055.0
2022-08-16 11:15:00,110.92,111.35,110.88,111.27,5780.0,101.7707,102.1652,101.734,102.0918,5780.0
2022-08-16 11:20:00,111.28,111.3,111.09,111.09,1860.0,102.101,102.1194,101.9267,101.9267,1860.0
2022-08-16 11:25:00,111.24,111.32,111.19,111.31,4688.0,102.0643,102.1377,102.0184,102.1285,4688.0
2022-08-16 11:30:00,111.27,111.5,111.27,111.37,3296.0,102.0918,102.3029,102.0918,102.1836,3296.0
2022-08-16 11:35:00,111.39,111.39,111.24,111.27,2827.0,102.2019,102.2019,102.0643,102.0918,2827.0
2022-08-16 11:40:00,111.34,111.36,111.24,111.36,2426.0,102.1561,102.1744,102.0643,102.1744,2426.0
2022-08-16 11:45:00,111.4,111.4,111.28,111.33,2630.0,102.2111,102.2111,102.101,102.1469,2630.0
2022-08-16 11:50:00,111.24,111.53,111.24,111.53,1930.0,102.0643,102.3304,102.0643,102.3304,1930.0
2022-08-16 11:55:00,111.47,111.58,111.41,111.42,2561.0,102.2753,102.3763,102.2203,102.2295,2561.0
2022-08-16 12:00:00,111.45,111.54,111.44,111.47,1862.0,102.257,102.3396,102.2478,102.2753,1862.0
2022-08-16 12:05:00,111.42,111.57,111.37,111.46,5626.0,102.2295,102.3671,102.1836,102.2662,5626.0
2022-08-16 12:10:00,111.48,111.63,111.44,111.61,2974.0,102.2845,102.4221,102.2478,102.4038,2974.0
2022-08-16 12:15:00,111.62,111.68,111.57,111.63,1800.0,102.413,102.468,102.3671,102.4221,1800.0
2022-08-16 12:20:00,111.6,111.64,111.48,111.64,1820.0,102.3946,102.4313,102.2845,102.4313,1820.0
2022-08-16 12:25:00,111.62,111.62,111.44,111.46,1700.0,102.413,102.413,102.2478,102.2662,1700.0
2022-08-16 12:30:00,111.45,111.5,111.39,111.45,4966.0,102.257,102.3029,102.2019,102.257,4966.0
2022-08-16 12:35:00,111.46,111.52,111.42,111.47,3184.0,102.2662,102.3212,102.2295,102.2753,3184.0
2022-08-16 12:40:00,111.42,111.47,111.35,111.36,5131.0,102.2295,102.2753,102.1652,102.1744,5131.0
2022-08-16 12:45:00,111.35,111.35,111.25,111.25,2434.0,102.1652,102.1652,102.0735,102.0735,2434.0
2022-08-16 12:50:00,111.22,111.35,111.21,111.3,1579.0,102.046,102.1652,102.0368,102.1194,1579.0
2022-08-16 12:55:00,111.33,111.4,111.33,111.34,1200.0,102.1469,102.2111,102.1469,102.1561,1200.0
2022-08-16 13:00:00,111.38,111.51,111.38,111.49,2782.0,102.1928,102.312,102.1928,102.2937,2782.0
2022-08-16 13:05:00,111.49,111.61,111.48,111.61,2148.0,102.2937,102.4038,102.2845,102.4038,2148.0
2022-08-16 13:10:00,111.61,111.61,111.48,111.56,4852.0,102.4038,102.4038,102.2845,102.3579,4852.0
2022-08-16 13:15:00,111.55,111.7,111.54,111.61,4138.0,102.3487,102.4864,102.3396,102.4038,4138.0
2022-08-16 13:20:00,111.61,111.67,111.57,111.67,1500.0,102.4038,102.4588,102.3671,102.4588,1500.0
2022-08-16 13:25:00,111.67,111.68,111.54,111.57,2371.0,102.4588,102.468,102.3396,102.3671,2371.0
2022-08-16 13:30:00,111.59,111.71,111.55,111.71,1550.0,102.3854,102.4955,102.3487,102.4955,1550.0
2022-08-16 13:35:00,111.68,111.95,111.68,111.93,1892.0,102.468,102.7158,102.468,102.6974,1892.0
2022-08-16 13:40:00,111.92,111.92,111.8,111.82,3387.0,102.6882,102.6882,102.5781,102.5965,3387.0
2022-08-16 13:45:00,111.87,111.87,111.64,111.7,2600.0,102.6423,102.6423,102.4313,102.4864,2600.0
2022-08-16 13:50:00,111.67,111.78,111.62,111.76,2417.0,102.4588,102.5598,102.413,102.5414,2417.0
2022-08-16 13:55:00,111.73,111.79,111.66,111.74,2846.0,102.5139,102.5689,102.4497,102.5231,2846.0
2022-08-16 14:00:00,111.74,111.97,111.72,111.9,3145.0,102.5231,102.7341,102.5047,102.6699,3145.0
2022-08-16 14:05:00,111.95,111.97,111.85,111.96,2445.0,102.7158,102.7341,102.624,102.7249,2445.0
2022-08-16 14:10:00,111.94,112.06,111.92,111.99,5129.0,102.7066,102.8167,102.6882,102.7525,5129.0
2022-08-16 14:15:00,111.97,111.98,111.87,111.9,2758.0,102.7341,102.7433,102.6423,102.6699,2758.0
2022-08-16 14:20:00,111.89,111.91,111.84,111.88,2031.0,102.6607,102.6791,102.6148,102.6515,2031.0
2022-08-16 14:25:00,111.9,111.91,111.78,111.84,2407.0,102.6699,102.6791,102.5598,102.6148,2407.0
2022-08-16 14:30:00,111.83,111.94,111.8,111.8,1000.0,102.6056,102.7066,102.5781,102.5781,1000.0
2022-08-16 14:35:00,111.71,111.71,111.27,111.28,3500.0,102.4955,102.4955,102.0918,102.101,3500.0
2022-08-16 14:40:00,111.17,111.2,111.06,111.06,3813.0,102.0001,102.0276,101.8992,101.8992,3813.0
2022-08-16 14:45:00,111.06,111.08,110.7,110.81,6838.0,101.8992,101.9175,101.5689,101.6698,6838.0
2022-08-16 14:50:00,110.89,110.94,110.8,110.84,6776.0,101.7432,101.7891,101.6606,101.6973,6776.0
2022-08-16 14:55:00,110.89,111.02,110.82,111.0,3045.0,101.7432,101.8625,101.679,101.8441,3045.0
2022-08-16 15:00:00,110.98,111.03,110.66,110.79,4365.0,101.8258,101.8716,101.5322,101.6514,4365.0
2022-08-16 15:05:00,110.8,110.96,110.8,110.91,3673.0,101.6606,101.8074,101.6606,101.7615,3673.0
2022-08-16 15:10:00,110.82,110.88,110.7,110.86,6577.0,101.679,101.734,101.5689,101.7157,6577.0
2022-08-16 15:15:00,110.83,110.89,110.74,110.88,2777.0,101.6881,101.7432,101.6056,101.734,2777.0
2022-08-16 15:20:00,110.88,111.02,110.81,111.02,3356.0,101.734,101.8625,101.6698,101.8625,3356.0
2022-08-16 15:25:00,111.04,111.2,111.01,111.12,4877.0,101.8808,102.0276,101.8533,101.9542,4877.0
2022-08-16 15:30:00,111.07,111.33,111.05,111.25,6108.0,101.9083,102.1469,101.89,102.0735,6108.0
2022-08-16 15:35:00,111.25,111.35,111.25,111.28,6469.0,102.0735,102.1652,102.0735,102.101,6469.0
2022-08-16 15:40:00,111.31,111.39,111.17,111.21,6334.0,102.1285,102.2019,102.0001,102.0368,6334.0
2022-08-16 15:45:00,111.23,111.47,111.18,111.45,10146.0,102.0551,102.2753,102.0093,102.257,10146.0
2022-08-16 15:50:00,111.53,111.57,111.31,111.31,24505.0,102.3304,102.3671,102.1285,102.1285,24505.0
2022-08-16 15:55:00,111.33,111.43,111.26,111.26,55882.0,102.1469,102.2386,102.0827,102.0827,55882.0
2022-08-17 09:30:00,109.4,109.78,108.8,108.94,21635.0,100.3761,100.7247,99.8256,99.954,21635.0
2022-08-17 09:35:00,109.0,109.31,108.89,108.89,7195.0,100.0091,100.2935,99.9082,99.9082,7195.0
2022-08-17 09:40:00,108.93,108.93,108.17,108.53,4173.0,99.9449,99.9449,99.2475,99.5779,4173.0
2022-08-17 09:45:00,108.32,108.73,108.32,108.54,6348.0,99.3852,99.7614,99.3852,99.587,6348.0
2022-08-17 09:50:00,108.58,108.66,108.24,108.44,5096.0,99.6237,99.6971,99.3118,99.4953,5096.0
2022-08-17 09:55:00,108.55,108.65,108.45,108.55,3975.0,99.5962,99.688,99.5045,99.5962,3975.0
2022-08-17 10:00:00,108.37,108.56,108.3,108.56,2560.0,99.431,99.6054,99.3668,99.6054,2560.0
2022-08-17 10:05:00,108.58,108.94,108.52,108.52,3917.0,99.6237,99.954,99.5687,99.5687,3917.0
2022-08-17 10:10:00,108.48,108.63,107.95,107.98,5594.0,99.532,99.6696,99.0457,99.0732,5594.0
2022-08-17 10:15:00,107.8,108.17,107.76,108.15,3502.0,98.9081,99.2475,98.8714,99.2292,3502.0
2022-08-17 10:20:00,108.21,108.47,108.19,108.38,2580.0,99.2842,99.5228,99.2659,99.4402,2580.0
2022-08-17 10:25:00,108.3,108.3,108.03,108.04,3352.0,99.3668,99.3668,99.1191,99.1283,3352.0
2022-08-17 10:30:00,107.94,108.23,107.87,108.23,4670.0,99.0365,99.3026,98.9723,99.3026,4670.0
2022-08-17 10:35:00,108.16,108.21,107.85,108.03,12176.0,99.2384,99.2842,98.9539,99.1191,12176.0
2022-08-17 10:40:00,108.02,108.35,107.92,108.28,8795.0,99.1099,99.4127,99.0182,99.3485,8795.0
2022-08-17 10:45:00,108.28,108.44,108.13,108.24,12995.0,99.3485,99.4953,99.2108,99.3118,12995.0
2022-08-17 10:50:00,108.23,108.31,108.0,108.03,8382.0,99.3026,99.376,99.0916,99.1191,8382.0
2022-08-17 10:55:00,108.0,108.15,107.88,108.02,12588.0,99.0916,99.2292,98.9815,99.1099,12588.0
2022-08-17 11:00:00,108.07,108.15,108.01,108.06,3600.0,99.1558,99.2292,99.1007,99.1466,3600.0
2022-08-17 11:05:00,108.07,108.07,107.61,107.64,6151.0,99.1558,99.1558,98.7337,98.7613,6151.0
2022-08-17 11:10:00,107.63,107.79,107.5,107.54,5636.0,98.7521,98.8989,98.6328,98.6695,5636.0
2022-08-17 11:15:00,107.52,107.85,107.44,107.83,3687.0,98.6512,98.9539,98.5778,98.9356,3687.0
2022-08-17 11:20:00,107.82,108.2,107.8,108.08,4642.0,98.9264,99.2751,98.9081,99.165,4642.0
2022-08-17 11:25:00,108.09,108.09,107.81,107.93,2825.0,99.1741,99.1741,98.9172,99.0273,2825.0
2022-08-17 11:30:00,107.92,108.08,107.84,107.86,3559.0,99.0182,99.165,98.9448,98.9631,3559.0
2022-08-17 11:35:00,107.89,108.01,107.81,107.95,3732.0,98.9906,99.1007,98.9172,99.0457,3732.0
2022-08-17 11:40:00,107.98,107.98,107.66,107.68,3040.0,99.0732,99.0732,98.7796,98.798,3040.0
2022-08-17 11:45:00,107.66,107.79,107.63,107.71,6455.0,98.7796,98.8989,98.7521,98.8255,6455.0
2022-08-17 11:50:00,107.74,107.76,107.63,107.72,4079.0,98.853,98.8714,98.7521,98.8347,4079.0
2022-08-17 11:55:00,107.71,107.81,107.66,107.71,5580.0,98.8255,98.9172,98.7796,98.8255,5580.0
2022-08-17 12:00:00,107.73,107.94,107.73,107.87,2993.0,98.8438,99.0365,98.8438,98.9723,2993.0
2022-08-17 12:05:00,107.95,108.07,107.77,107.77,3366.0,99.0457,99.1558,98.8805,98.8805,3366.0
2022-08-17 12:10:00,107.63,107.71,107.54,107.57,7891.0,98.7521,98.8255,98.6695,98.697,7891.0
2022-08-17 12:15:00,107.54,107.68,107.47,107.68,3086.0,98.6695,98.798,98.6053,98.798,3086.0
2022-08-17 12:20:00,107.66,107.87,107.63,107.83,4601.0,98.7796,98.9723,98.7521,98.9356,4601.0
2022-08-17 12:25:00,107.82,107.95,107.81,107.93,3911.0,98.9264,99.0457,98.9172,99.0273,3911.0
2022-08-17 12:30:00,107.89,108.14,107.89,108.14,2401.0,98.9906,99.22,98.9906,99.22,2401.0
2022-08-17 12:35:00,108.16,108.34,108.13,108.24,4252.0,99.2384,99.4035,99.2108,99.3118,4252.0
2022-08-17 12:40:00,108.18,108.25,108.12,108.15,2246.0,99.2567,99.3209,99.2017,99.2292,2246.0
2022-08-17 12:45:00,108.13,108.17,108.04,108.05,2485.0,99.2108,99.2475,99.1283,99.1374,2485.0
2022-08-17 12:50:00,108.03,108.1,107.99,108.08,2526.0,99.1191,99.1833,99.0824,99.165,2526.0
2022-08-17 12:55:00,108.09,108.13,108.04,108.09,3809.0,99.1741,99.2108,99.1283,99.1741,3809.0
2022-08-17 13:00:00,108.14,108.17,107.89,108.08,3781.0,99.22,99.2475,98.9906,99.165,3781.0
2022-08-17 13:05:00,108.09,108.12,107.9,107.9,2450.0,99.1741,99.2017,98.9998,98.9998,2450.0
2022-08-17 13:10:00,107.92,108.21,107.92,108.12,8384.0,99.0182,99.2842,99.0182,99.2017,8384.0
2022-08-17 13:15:00,108.12,108.17,107.97,107.98,2758.0,99.2017,99.2475,99.064,99.0732,2758.0
2022-08-17 13:20:00,108.04,108.08,108.04,108.06,1211.0,99.1283,99.165,99.1283,99.1466,1211.0
2022-08-17 13:25:00,108.15,108.25,108.11,108.25,1732.0,99.2292,99.3209,99.1925,99.3209,1732.0
2022-08-17 13:30:00,108.22,108.33,108.05,108.13,4381.0,99.2934,99.3943,99.1374,99.2108,4381.0
2022-08-17 13:35:00,108.13,108.15,108.08,108.14,4035.0,99.2108,99.2292,99.165,99.22,4035.0
2022-08-17 13:40:00,108.16,108.29,108.16,108.2,1409.0,99.2384,99.3576,99.2384,99.2751,1409.0
2022-08-17 13:45:00,108.27,108.29,108.2,108.25,1500.0,99.3393,99.3576,99.2751,99.3209,1500.0
2022-08-17 13:50:00,108.24,108.42,108.24,108.36,2112.0,99.3118,99.4769,99.3118,99.4219,2112.0
2022-08-17 13:55:00,108.34,108.39,108.31,108.37,2432.0,99.4035,99.4494,99.376,99.431,2432.0
2022-08-17 14:00:00,108.53,108.97,108.28,108.7,7807.0,99.5779,99.9816,99.3485,99.7338,7807.0
2022-08-17 14:05:00,108.67,108.96,108.35,108.83,5447.0,99.7063,99.9724,99.4127,99.8531,5447.0
2022-08-17 14:10:00,108.77,109.21,108.77,109.13,4013.0,99.7981,100.2018,99.7981,100.1284,4013.0
2022-08-17 14:15:00,109.2,109.25,108.92,109.11,6336.0,100.1926,100.2385,99.9357,100.11,6336.0
2022-08-17 14:20:00,109.06,109.16,108.89,109.05,4839.0,100.0641,100.1559,99.9082,100.055,4839.0
2022-08-17 14:25:00,109.11,109.45,109.07,109.42,3721.0,100.11,100.422,100.0733,100.3944,3721.0
2022-08-17 14:30:00,109.45,109.63,109.42,109.61,3803.0,100.422,100.5871,100.3944,100.5688,3803.0
2022-08-17 14:35:00,109.65,109.79,109.56,109.78,4813.0,100.6055,100.7339,100.5229,100.7247,4813.0
2022-08-17 14:40:00,109.71,109.71,109.29,109.3,5275.0,100.6605,100.6605,100.2752,100.2843,5275.0
2022-08-17 14:45:00,109.3,109.39,109.19,109.29,6631.0,100.2843,100.3669,100.1834,100.2752,6631.0
2022-08-17 14:50:00,109.33,109.38,109.15,109.15,2799.0,100.3119,100.3577,100.1467,100.1467,2799.0
2022-08-17 14:55:00,109.18,109.32,109.16,109.22,3829.0,100.1742,100.3027,100.1559,100.2109,3829.0
2022-08-17 15:00:00,109.13,109.36,109.13,109.36,3497.0,100.1284,100.3394,100.1284,100.3394,3497.0
2022-08-17 15:05:00,109.37,109.47,109.27,109.34,5291.0,100.3486,100.4403,100.2568,100.321,5291.0
2022-08-17 15:10:00,109.31,109.31,108.93,109.07,13960.0,100.2935,100.2935,99.9449,100.0733,13960.0
2022-08-17 15:15:00,109.06,109.12,108.91,108.91,6412.0,100.0641,100.1192,99.9265,99.9265,6412.0
2022-08-17 15:20:00,108.88,109.07,108.79,109.06,5498.0,99.899,100.0733,99.8164,100.0641,5498.0
2022-08-17 15:25:00,109.07,109.2,109.04,109.2,6043.0,100.0733,100.1926,100.0458,100.1926,6043.0
2022-08-17 15:30:00,109.17,109.2,109.02,109.13,10258.0,100.1651,100.1926,100.0274,100.1284,10258.0
2022-08-17 15:35:00,109.11,109.24,109.08,109.14,9956.0,100.11,100.2293,100.0825,100.1375,9956.0
2022-08-17 15:40:00,109.16,109.21,109.02,109.12,17015.0,100.1559,100.2018,100.0274,100.1192,17015.0
2022-08-17 15:45:00,109.14,109.14,108.98,109.06,13204.0,100.1375,100.1375,99.9907,100.0641,13204.0
2022-08-17 15:50:00,109.07,109.36,109.0,109.06,25881.0,100.0733,100.3394,100.0091,100.0641,25881.0
2022-08-17 15:55:00,109.05,109.11,108.7,108.76,88486.0,100.055,100.11,99.7338,99.7889,88486.0
2022-08-18 09:30:00,108.93,109.21,108.2,108.48,32274.0,99.9449,100.2018,99.2751,99.532,32274.0
2022-08-18 09:35:00,108.39,109.73,108.39,109.73,10493.0,99.4494,100.6789,99.4494,100.6789,10493.0
2022-08-18 09:40:00,109.62,109.87,109.5,109.71,4818.0,100.5779,100.8073,100.4678,100.6605,4818.0
2022-08-18 09:45:00,109.83,109.98,109.4,109.56,7967.0,100.7706,100.9082,100.3761,100.5229,7967.0
2022-08-18 09:50:00,109.78,110.11,109.64,109.86,5209.0,100.7247,101.0275,100.5963,100.7981,5209.0
2022-08-18 09:55:00,109.77,109.84,109.31,109.5,8587.0,100.7156,100.7798,100.2935,100.4678,8587.0
2022-08-18 10:00:00,109.47,109.52,109.23,109.52,8579.0,100.4403,100.4862,100.2201,100.4862,8579.0
2022-08-18 10:05:00,109.48,109.78,109.41,109.75,5249.0,100.4495,100.7247,100.3853,100.6972,5249.0
2022-08-18 10:10:00,109.73,109.78,109.57,109.57,2218.0,100.6789,100.7247,100.5321,100.5321,2218.0
2022-08-18 10:15:00,109.69,110.05,109.69,109.98,4636.0,100.6422,100.9725,100.6422,100.9082,4636.0
2022-08-18 10:20:00,109.99,110.23,109.97,110.05,6166.0,100.9174,101.1376,100.8991,100.9725,6166.0
2022-08-18 10:25:00,110.03,110.03,109.72,109.89,2922.0,100.9541,100.9541,100.6697,100.8257,2922.0
2022-08-18 10:30:00,109.88,110.28,109.78,110.28,4393.0,100.8165,101.1835,100.7247,101.1835,4393.0
2022-08-18 10:35:00,110.28,110.43,110.23,110.4,4838.0,101.1835,101.3211,101.1376,101.2936,4838.0
2022-08-18 10:40:00,110.37,110.64,110.33,110.64,6461.0,101.2661,101.5138,101.2294,101.5138,6461.0
2022-08-18 10:45:00,110.61,110.98,110.57,110.91,7416.0,101.4863,101.8258,101.4496,101.7615,7416.0
2022-08-18 10:50:00,110.97,111.15,110.65,110.77,5431.0,101.8166,101.9817,101.523,101.6331,5431.0
2022-08-18 10:55:00,110.75,110.83,110.67,110.72,4923.0,101.6147,101.6881,101.5413,101.5872,4923.0
2022-08-18 11:00:00,110.79,110.84,110.48,110.56,11900.0,101.6514,101.6973,101.367,101.4404,11900.0
2022-08-18 11:05:00,110.48,110.74,110.36,110.73,6556.0,101.367,101.6056,101.2569,101.5964,6556.0
2022-08-18 11:10:00,110.83,111.08,110.75,111.05,4735.0,101.6881,101.9175,101.6147,101.89,4735.0
2022-08-18 11:15:00,111.05,111.21,110.83,110.9,4650.0,101.89,102.0368,101.6881,101.7524,4650.0
2022-08-18 11:20:00,110.9,111.21,110.89,111.2,19063.0,101.7524,102.0368,101.7432,102.0276,19063.0
2022-08-18 11:25:00,111.13,111.16,110.95,111.11,10366.0,101.9634,101.9909,101.7982,101.945,10366.0
2022-08-18 11:30:00,111.1,111.46,111.04,111.38,4930.0,101.9359,102.2662,101.8808,102.1928,4930.0
2022-08-18 11:35:00,111.36,111.42,111.27,111.39,4595.0,102.1744,102.2295,102.0918,102.2019,4595.0
2022-08-18 11:40:00,111.35,111.53,111.05,111.16,6100.0,102.1652,102.3304,101.89,101.9909,6100.0
2022-08-18 11:45:00,111.22,111.25,111.11,111.21,3677.0,102.046,102.0735,101.945,102.0368,3677.0
2022-08-18 11:50:00,111.18,111.19,110.97,111.07,11828.0,102.0093,102.0184,101.8166,101.9083,11828.0
2022-08-18 11:55:00,111.1,111.23,111.07,111.14,3749.0,101.9359,102.0551,101.9083,101.9726,3749.0
2022-08-18 12:00:00,111.06,111.29,111.03,111.29,2909.0,101.8992,102.1102,101.8716,102.1102,2909.0
2022-08-18 12:05:00,111.31,111.43,111.26,111.29,4496.0,102.1285,102.2386,102.0827,102.1102,4496.0
2022-08-18 12:10:00,111.26,111.27,111.13,111.27,2021.0,102.0827,102.0918,101.9634,102.0918,2021.0
2022-08-18 12:15:00,111.18,111.24,111.1,111.24,2996.0,102.0093,102.0643,101.9359,102.0643,2996.0
2022-08-18 12:20:00,111.13,111.13,110.9,110.9,4806.0,101.9634,101.9634,101.7524,101.7524,4806.0
2022-08-18 12:25:00,110.87,110.94,110.8,110.89,1900.0,101.7248,101.7891,101.6606,101.7432,1900.0
2022-08-18 12:30:00,110.9,110.98,110.82,110.92,2685.0,101.7524,101.8258,101.679,101.7707,2685.0
2022-08-18 12:35:00,110.93,110.95,110.65,110.74,6582.0,101.7799,101.7982,101.523,101.6056,6582.0
2022-08-18 12:40:00,110.7,110.7,110.53,110.53,3600.0,101.5689,101.5689,101.4129,101.4129,3600.0
2022-08-18 12:45:00,110.42,110.79,110.41,110.73,2105.0,101.312,101.6514,101.3028,101.5964,2105.0
2022-08-18 12:50:00,110.72,110.84,110.71,110.74,3132.0,101.5872,101.6973,101.578,101.6056,3132.0
2022-08-18 12:55:00,110.77,110.96,110.68,110.93,4017.0,101.6331,101.8074,101.5505,101.7799,4017.0
2022-08-18 13:00:00,110.94,110.94,110.75,110.82,1900.0,101.7891,101.7891,101.6147,101.679,1900.0
2022-08-18 13:05:00,110.82,111.06,110.82,111.06,1500.0,101.679,101.8992,101.679,101.8992,1500.0
2022-08-18 13:10:00,111.07,111.11,110.87,110.87,2630.0,101.9083,101.945,101.7248,101.7248,2630.0
2022-08-18 13:15:00,110.89,111.08,110.85,111.08,1900.0,101.7432,101.9175,101.7065,101.9175,1900.0
2022-08-18 13:20:00,111.07,111.2,111.04,111.04,1800.0,101.9083,102.0276,101.8808,101.8808,1800.0
2022-08-18 13:25:00,111.1,111.17,111.03,111.15,2185.0,101.9359,102.0001,101.8716,101.9817,2185.0
2022-08-18 13:30:00,111.17,111.21,111.1,111.14,2393.0,102.0001,102.0368,101.9359,101.9726,2393.0
2022-08-18 13:35:00,111.16,111.27,111.16,111.27,1820.0,101.9909,102.0918,101.9909,102.0918,1820.0
2022-08-18 13:40:00,111.33,111.39,111.25,111.3,4892.0,102.1469,102.2019,102.0735,102.1194,4892.0
2022-08-18 13:45:00,111.25,111.32,111.19,111.23,7578.0,102.0735,102.1377,102.0184,102.0551,7578.0
2022-08-18 13:50:00,111.21,111.32,111.19,111.32,8222.0,102.0368,102.1377,102.0184,102.1377,8222.0
2022-08-18 13:55:00,111.29,111.29,111.16,111.21,3070.0,102.1102,102.1102,101.9909,102.0368,3070.0
2022-08-18 14:00:00,111.21,111.23,111.1,111.17,2952.0,102.0368,102.0551,101.9359,102.0001,2952.0
2022-08-18 14:05:00,111.16,111.22,111.1,111.22,2900.0,101.9909,102.046,101.9359,102.046,2900.0
2022-08-18 14:10:00,111.21,111.24,111.08,111.2,2400.0,102.0368,102.0643,101.9175,102.0276,2400.0
2022-08-18 14:15:00,111.21,111.23,111.1,111.14,2772.0,102.0368,102.0551,101.9359,101.9726,2772.0
2022-08-18 14:20:00,111.06,111.06,111.02,111.04,1400.0,101.8992,101.8992,101.8625,101.8808,1400.0
2022-08-18 14:25:00,110.98,111.04,110.95,111.02,1400.0,101.8258,101.8808,101.7982,101.8625,1400.0
2022-08-18 14:30:00,111.02,111.02,110.86,110.89,2528.0,101.8625,101.8625,101.7157,101.7432,2528.0
2022-08-18 14:35:00,110.84,110.91,110.81,110.85,2475.0,101.6973,101.7615,101.6698,101.7065,2475.0
2022-08-18 14:40:00,110.83,110.99,110.81,110.98,3702.0,101.6881,101.8349,101.6698,101.8258,3702.0
2022-08-18 14:45:00,110.97,110.98,110.91,110.95,2097.0,101.8166,101.8258,101.7615,101.7982,2097.0
2022-08-18 14:50:00,110.9,111.17,110.89,111.08,3412.0,101.7524,102.0001,101.7432,101.9175,3412.0
2022-08-18 14:55:00,111.11,111.11,111.05,111.08,2100.0,101.945,101.945,101.89,101.9175,2100.0
2022-08-18 15:00:00,111.03,111.03,110.91,110.96,3527.0,101.8716,101.8716,101.7615,101.8074,3527.0
2022-08-18 15:05:00,110.98,111.08,110.98,111.03,3487.0,101.8258,101.9175,101.8258,101.8716,3487.0
2022-08-18 15:10:00,111.02,111.14,110.96,111.07,5124.0,101.8625,101.9726,101.8074,101.9083,5124.0
2022-08-18 15:15:00,111.11,111.27,111.05,111.26,4900.0,101.945,102.0918,101.89,102.0827,4900.0
2022-08-18 15:20:00,111.23,111.29,111.1,111.26,3722.0,102.0551,102.1102,101.9359,102.0827,3722.0
2022-08-18 15:25:00,111.22,111.29,111.2,111.25,5836.0,102.046,102.1102,102.0276,102.0735,5836.0
2022-08-18 15:30:00,111.23,111.33,111.16,111.32,9842.0,102.0551,102.1469,101.9909,102.1377,9842.0
2022-08-18 15:35:00,111.3,111.33,111.23,111.25,7841.0,102.1194,102.1469,102.0551,102.0735,7841.0
2022-08-18 15:40:00,111.22,111.25,111.12,111.14,12779.0,102.046,102.0735,101.9542,101.9726,12779.0
2022-08-18 15:45:00,111.13,111.34,111.12,111.26,18735.0,101.9634,102.1561,101.9542,102.0827,18735.0
2022-08-18 15:50:00,111.27,111.27,110.86,111.09,30152.0,102.0918,102.0918,101.7157,101.9267,30152.0
2022-08-18 15:55:00,111.08,111.08,110.94,111.03,63413.0,101.9175,101.9175,101.7891,101.8716,63413.0
2022-08-19 09:30:00,109.75,110.56,109.53,110.09,49690.0,100.6972,101.4404,100.4954,101.0092,49690.0
2022-08-19 09:35:00,110.0,110.0,109.47,109.7,5944.0,100.9266,100.9266,100.4403,100.6513,5944.0
2022-08-19 09:40:00,109.69,109.74,109.32,109.39,2119.0,100.6422,100.688,100.3027,100.3669,2119.0
2022-08-19 09:45:00,109.26,109.29,108.7,108.75,5248.0,100.2476,100.2752,99.7338,99.7797,5248.0
2022-08-19 09:50:00,108.73,109.07,108.58,108.8,7594.0,99.7614,100.0733,99.6237,99.8256,7594.0
2022-08-19 09:55:00,108.83,109.14,108.76,108.99,2968.0,99.8531,100.1375,99.7889,99.9999,2968.0
2022-08-19 10:00:00,108.94,109.0,108.69,108.87,8605.0,99.954,100.0091,99.7247,99.8898,8605.0
2022-08-19 10:05:00,108.84,109.05,108.8,108.87,3738.0,99.8623,100.055,99.8256,99.8898,3738.0
2022-08-19 10:10:00,108.8,108.91,108.7,108.71,3074.0,99.8256,99.9265,99.7338,99.743,3074.0
2022-08-19 10:15:00,108.72,108.8,108.63,108.66,3127.0,99.7522,99.8256,99.6696,99.6971,3127.0
2022-08-19 10:20:00,108.61,108.78,108.47,108.52,3803.0,99.6513,99.8072,99.5228,99.5687,3803.0
2022-08-19 10:25:00,108.5,108.58,108.38,108.5,2860.0,99.5503,99.6237,99.4402,99.5503,2860.0
2022-08-19 10:30:00,108.47,108.68,108.42,108.43,5963.0,99.5228,99.7155,99.4769,99.4861,5963.0
2022-08-19 10:35:00,108.38,108.38,108.28,108.36,1450.0,99.4402,99.4402,99.3485,99.4219,1450.0
2022-08-19 10:40:00,108.36,108.47,108.27,108.43,3523.0,99.4219,99.5228,99.3393,99.4861,3523.0
2022-08-19 10:45:00,108.41,108.5,108.4,108.47,2080.0,99.4677,99.5503,99.4586,99.5228,2080.0
2022-08-19 10:50:00,108.41,108.43,108.1,108.16,2791.0,99.4677,99.4861,99.1833,99.2384,2791.0
2022-08-19 10:55:00,108.14,108.23,108.1,108.16,3426.0,99.22,99.3026,99.1833,99.2384,3426.0
2022-08-19 11:00:00,108.11,108.32,108.11,108.14,7477.0,99.1925,99.3852,99.1925,99.22,7477.0
2022-08-19 11:05:00,108.16,108.31,108.12,108.15,4952.0,99.2384,99.376,99.2017,99.2292,4952.0
2022-08-19 11:10:00,108.2,108.22,108.09,108.18,2916.0,99.2751,99.2934,99.1741,99.2567,2916.0
2022-08-19 11:15:00,108.21,108.27,108.06,108.27,3011.0,99.2842,99.3393,99.1466,99.3393,3011.0
2022-08-19 11:20:00,108.27,108.45,108.27,108.43,2401.0,99.3393,99.5045,99.3393,99.4861,2401.0
2022-08-19 11:25:00,108.46,108.46,108.08,108.21,4670.0,99.5136,99.5136,99.165,99.2842,4670.0
2022-08-19 11:30:00,108.26,108.27,108.08,108.18,2475.0,99.3301,99.3393,99.165,99.2567,2475.0
2022-08-19 11:35:00,108.14,108.29,108.12,108.28,3222.0,99.22,99.3576,99.2017,99.3485,3222.0
2022-08-19 11:40:00,108.25,108.35,108.18,108.23,3698.0,99.3209,99.4127,99.2567,99.3026,3698.0
2022-08-19 11:45:00,108.19,108.52,108.19,108.45,3138.0,99.2659,99.5687,99.2659,99.5045,3138.0
2022-08-19 11:50:00,108.46,108.46,108.24,108.26,2276.0,99.5136,99.5136,99.3118,99.3301,2276.0
2022-08-19 11:55:00,108.23,108.23,108.13,108.14,3421.0,99.3026,99.3026,99.2108,99.22,3421.0
2022-08-19 12:00:00,108.13,108.31,108.11,108.31,9554.0,99.2108,99.376,99.1925,99.376,9554.0
2022-08-19 12:05:00,108.32,108.37,108.27,108.27,4286.0,99.3852,99.431,99.3393,99.3393,4286.0
2022-08-19 12:10:00,108.3,108.4,108.3,108.34,3234.0,99.3668,99.4586,99.3668,99.4035,3234.0
2022-08-19 12:15:00,108.41,108.52,108.41,108.47,2180.0,99.4677,99.5687,99.4677,99.5228,2180.0
2022-08-19 12:20:00,108.49,108.5,108.38,108.49,3166.0,99.5412,99.5503,99.4402,99.5412,3166.0
2022-08-19 12:25:00,108.52,108.53,108.3,108.35,2912.0,99.5687,99.5779,99.3668,99.4127,2912.0
2022-08-19 12:30:00,108.32,108.32,108.18,108.32,2221.0,99.3852,99.3852,99.2567,99.3852,2221.0
2022-08-19 12:35:00,108.32,108.51,108.32,108.51,4008.0,99.3852,99.5595,99.3852,99.5595,4008.0
2022-08-19 12:40:00,108.49,108.59,108.45,108.59,3520.0,99.5412,99.6329,99.5045,99.6329,3520.0
2022-08-19 12:45:00,108.55,108.65,108.43,108.43,3137.0,99.5962,99.688,99.4861,99.4861,3137.0
2022-08-19 12:50:00,108.45,108.58,108.45,108.53,2626.0,99.5045,99.6237,99.5045,99.5779,2626.0
2022-08-19 12:55:00,108.53,108.62,108.5,108.5,4464.0,99.5779,99.6604,99.5503,99.5503,4464.0
2022-08-19 13:00:00,108.52,108.61,108.49,108.53,2815.0,99.5687,99.6513,99.5412,99.5779,2815.0
2022-08-19 13:05:00,108.51,108.51,108.37,108.37,2576.0,99.5595,99.5595,99.431,99.431,2576.0
2022-08-19 13:10:00,108.36,108.4,108.24,108.3,3341.0,99.4219,99.4586,99.3118,99.3668,3341.0
2022-08-19 13:15:00,108.29,108.35,108.18,108.2,2650.0,99.3576,99.4127,99.2567,99.2751,2650.0
2022-08-19 13:20:00,108.2,108.2,107.97,108.08,7665.0,99.2751,99.2751,99.064,99.165,7665.0
2022-08-19 13:25:00,108.07,108.08,107.92,107.96,3048.0,99.1558,99.165,99.0182,99.0549,3048.0
2022-08-19 13:30:00,107.91,107.91,107.67,107.74,4257.0,99.009,99.009,98.7888,98.853,4257.0
2022-08-19 13:35:00,107.73,107.73,107.66,107.7,3249.0,98.8438,98.8438,98.7796,98.8163,3249.0
2022-08-19 13:40:00,107.74,107.85,107.74,107.83,3370.0,98.853,98.9539,98.853,98.9356,3370.0
2022-08-19 13:45:00,107.86,107.88,107.77,107.81,2944.0,98.9631,98.9815,98.8805,98.9172,2944.0
2022-08-19 13:50:00,107.85,108.03,107.85,107.95,3415.0,98.9539,99.1191,98.9539,99.0457,3415.0
2022-08-19 13:55:00,107.98,108.04,107.92,108.04,2447.0,99.0732,99.1283,99.0182,99.1283,2447.0
2022-08-19 14:00:00,107.97,108.0,107.92,107.99,2318.0,99.064,99.0916,99.0182,99.0824,2318.0
2022-08-19 14:05:00,107.99,108.02,107.92,107.96,2026.0,99.0824,99.1099,99.0182,99.0549,2026.0
2022-08-19 14:10:00,107.98,108.03,107.8,107.81,3461.0,99.0732,99.1191,98.9081,98.9172,3461.0
2022-08-19 14:15:00,107.82,107.91,107.81,107.91,3112.0,98.9264,99.009,98.9172,99.009,3112.0
2022-08-19 14:20:00,107.9,107.91,107.85,107.9,1783.0,98.9998,99.009,98.9539,98.9998,1783.0
2022-08-19 14:25:00,107.97,108.01,107.88,108.01,2762.0,99.064,99.1007,98.9815,99.1007,2762.0
2022-08-19 14:30:00,108.0,108.06,107.94,108.04,3639.0,99.0916,99.1466,99.0365,99.1283,3639.0
2022-08-19 14:35:00,108.02,108.04,107.98,108.03,2707.0,99.1099,99.1283,99.0732,99.1191,2707.0
2022-08-19 14:40:00,108.01,108.12,107.96,108.02,5128.0,99.1007,99.2017,99.0549,99.1099,5128.0
2022-08-19 14:45:00,108.02,108.11,107.98,108.07,3519.0,99.1099,99.1925,99.0732,99.1558,3519.0
2022-08-19 14:50:00,108.08,108.11,107.93,107.95,3891.0,99.165,99.1925,99.0273,99.0457,3891.0
2022-08-19 14:55:00,107.9,107.97,107.86,107.97,2577.0,98.9998,99.064,98.9631,99.064,2577.0
2022-08-19 15:00:00,107.97,108.04,107.88,107.88,5086.0,99.064,99.1283,98.9815,98.9815,5086.0
2022-08-19 15:05:00,107.87,107.87,107.76,107.76,5587.0,98.9723,98.9723,98.8714,98.8714,5587.0
2022-08-19 15:10:00,107.79,108.05,107.79,108.05,7883.0,98.8989,99.1374,98.8989,99.1374,7883.0
2022-08-19 15:15:00,108.04,108.17,108.01,108.07,6400.0,99.1283,99.2475,99.1007,99.1558,6400.0
2022-08-19 15:20:00,108.11,108.14,108.02,108.07,8164.0,99.1925,99.22,99.1099,99.1558,8164.0
2022-08-19 15:25:00,108.12,108.3,108.07,108.3,8920.0,99.2017,99.3668,99.1558,99.3668,8920.0
2022-08-19 15:30:00,108.31,108.58,108.28,108.49,15023.0,99.376,99.6237,99.3485,99.5412,15023.0
2022-08-19 15:35:00,108.44,108.57,108.42,108.54,16819.0,99.4953,99.6146,99.4769,99.587,16819.0
2022-08-19 15:40:00,108.52,108.54,108.21,108.36,17773.0,99.5687,99.587,99.2842,99.4219,17773.0
2022-08-19 15:45:00,108.38,108.39,108.2,108.35,22720.0,99.4402,99.4494,99.2751,99.4127,22720.0
2022-08-19 15:50:00,108.36,108.6,108.04,108.16,36859.0,99.4219,99.6421,99.1283,99.2384,36859.0
2022-08-19 15:55:00,108.16,108.25,108.07,108.12,79385.0,99.2384,99.3209,99.1558,99.2017,79385.0
2022-08-22 09:30:00,106.5,106.5,105.75,105.77,35007.0,97.7153,97.7153,97.0272,97.0455,35007.0
2022-08-22 09:35:00,105.76,105.88,105.54,105.75,8502.0,97.0363,97.1464,96.8345,97.0272,8502.0
2022-08-22 09:40:00,105.84,106.28,105.71,106.28,5419.0,97.1097,97.5134,96.9905,97.5134,5419.0
2022-08-22 09:45:00,106.17,106.27,105.78,105.9,13546.0,97.4125,97.5043,97.0547,97.1648,13546.0
2022-08-22 09:50:00,105.92,106.16,105.86,106.13,9604.0,97.1831,97.4033,97.1281,97.3758,9604.0
2022-08-22 09:55:00,106.19,106.28,105.94,106.02,3650.0,97.4309,97.5134,97.2015,97.2749,3650.0
2022-08-22 10:00:00,105.97,105.97,105.61,105.89,4300.0,97.229,97.229,96.8987,97.1556,4300.0
2022-08-22 10:05:00,105.88,105.9,105.66,105.9,4105.0,97.1464,97.1648,96.9446,97.1648,4105.0
2022-08-22 10:10:00,105.9,105.9,105.61,105.71,3043.0,97.1648,97.1648,96.8987,96.9905,3043.0
2022-08-22 10:15:00,105.71,105.72,105.5,105.57,5121.0,96.9905,96.9996,96.7978,96.862,5121.0
2022-08-22 10:20:00,105.56,105.67,105.35,105.39,4955.0,96.8528,96.9538,96.6602,96.6969,4955.0
2022-08-22 10:25:00,105.32,105.58,105.31,105.5,5806.0,96.6326,96.8712,96.6235,96.7978,5806.0
2022-08-22 10:30:00,105.48,105.56,105.27,105.32,4801.0,96.7794,96.8528,96.5868,96.6326,4801.0
2022-08-22 10:35:00,105.34,105.55,105.33,105.46,5787.0,96.651,96.8437,96.6418,96.7611,5787.0
2022-08-22 10:40:00,105.5,105.84,105.42,105.51,5735.0,96.7978,97.1097,96.7244,96.807,5735.0
2022-08-22 10:45:00,105.6,105.8,105.6,105.71,3900.0,96.8895,97.073,96.8895,96.9905,3900.0
2022-08-22 10:50:00,105.64,105.64,105.5,105.62,3007.0,96.9262,96.9262,96.7978,96.9079,3007.0
2022-08-22 10:55:00,105.58,105.64,105.3,105.33,4908.0,96.8712,96.9262,96.6143,96.6418,4908.0
2022-08-22 11:00:00,105.34,105.62,105.34,105.61,13158.0,96.651,96.9079,96.651,96.8987,13158.0
2022-08-22 11:05:00,105.63,105.68,105.5,105.5,2700.0,96.9171,96.9629,96.7978,96.7978,2700.0
2022-08-22 11:10:00,105.51,105.52,105.25,105.3,5906.0,96.807,96.8161,96.5684,96.6143,5906.0
2022-08-22 11:15:00,105.29,105.38,105.26,105.3,7926.0,96.6051,96.6877,96.5776,96.6143,7926.0
2022-08-22 11:20:00,105.33,105.44,105.28,105.3,8406.0,96.6418,96.7427,96.5959,96.6143,8406.0
2022-08-22 11:25:00,105.27,105.27,105.04,105.05,5782.0,96.5868,96.5868,96.3757,96.3849,5782.0
2022-08-22 11:30:00,105.01,105.17,104.97,105.17,11229.0,96.3482,96.495,96.3115,96.495,11229.0
2022-08-22 11:35:00,105.18,105.31,105.18,105.24,9079.0,96.5042,96.6235,96.5042,96.5592,9079.0
2022-08-22 11:40:00,105.23,105.43,105.23,105.25,5124.0,96.5501,96.7336,96.5501,96.5684,5124.0
2022-08-22 11:45:00,105.26,105.29,105.09,105.22,5400.0,96.5776,96.6051,96.4216,96.5409,5400.0
2022-08-22 11:50:00,105.26,105.38,105.23,105.29,2400.0,96.5776,96.6877,96.5501,96.6051,2400.0
2022-08-22 11:55:00,105.28,105.4,105.17,105.29,9114.0,96.5959,96.706,96.495,96.6051,9114.0
2022-08-22 12:00:00,105.27,105.34,105.17,105.17,3760.0,96.5868,96.651,96.495,96.495,3760.0
2022-08-22 12:05:00,105.16,105.18,105.05,105.05,2425.0,96.4858,96.5042,96.3849,96.3849,2425.0
2022-08-22 12:10:00,105.07,105.1,104.91,104.94,4327.0,96.4033,96.4308,96.2564,96.284,4327.0
2022-08-22 12:15:00,104.97,105.12,104.9,105.05,4615.0,96.3115,96.4491,96.2473,96.3849,4615.0
2022-08-22 12:20:00,105.08,105.22,105.04,105.17,4100.0,96.4124,96.5409,96.3757,96.495,4100.0
2022-08-22 12:25:00,105.16,105.27,104.83,104.86,8790.0,96.4858,96.5868,96.183,96.2106,8790.0
2022-08-22 12:30:00,104.84,104.95,104.82,104.82,3465.0,96.1922,96.2931,96.1739,96.1739,3465.0
2022-08-22 12:35:00,104.79,104.91,104.79,104.88,2028.0,96.1463,96.2564,96.1463,96.2289,2028.0
2022-08-22 12:40:00,104.84,104.86,104.73,104.73,2374.0,96.1922,96.2106,96.0913,96.0913,2374.0
2022-08-22 12:45:00,104.62,104.66,104.53,104.63,4682.0,95.9904,96.0271,95.9078,95.9995,4682.0
2022-08-22 12:50:00,104.62,104.65,104.61,104.62,1352.0,95.9904,96.0179,95.9812,95.9904,1352.0
2022-08-22 12:55:00,104.61,104.66,104.6,104.66,1821.0,95.9812,96.0271,95.972,96.0271,1821.0
2022-08-22 13:00:00,104.68,104.71,104.39,104.43,3960.0,96.0454,96.0729,95.7793,95.816,3960.0
2022-08-22 13:05:00,104.33,104.38,104.22,104.27,5083.0,95.7243,95.7702,95.6234,95.6692,5083.0
2022-08-22 13:10:00,104.21,104.32,104.1,104.25,3927.0,95.6142,95.7151,95.5133,95.6509,3927.0
2022-08-22 13:15:00,104.29,104.32,104.15,104.29,4645.0,95.6876,95.7151,95.5591,95.6876,4645.0
2022-08-22 13:20:00,104.35,104.35,104.27,104.28,2120.0,95.7426,95.7426,95.6692,95.6784,2120.0
2022-08-22 13:25:00,104.22,104.26,104.17,104.17,2608.0,95.6234,95.6601,95.5775,95.5775,2608.0
2022-08-22 13:30:00,104.15,104.15,104.04,104.06,2075.0,95.5591,95.5591,95.4582,95.4766,2075.0
2022-08-22 13:35:00,104.07,104.15,104.03,104.07,7165.0,95.4857,95.5591,95.449,95.4857,7165.0
2022-08-22 13:40:00,104.05,104.21,104.05,104.19,3118.0,95.4674,95.6142,95.4674,95.5958,3118.0
2022-08-22 13:45:00,104.19,104.23,104.15,104.18,2289.0,95.5958,95.6325,95.5591,95.5867,2289.0
2022-08-22 13:50:00,104.14,104.25,104.14,104.16,2630.0,95.55,95.6509,95.55,95.5683,2630.0
2022-08-22 13:55:00,104.12,104.14,104.06,104.07,3493.0,95.5316,95.55,95.4766,95.4857,3493.0
2022-08-22 14:00:00,104.03,104.05,103.86,103.95,4489.0,95.449,95.4674,95.2931,95.3756,4489.0
2022-08-22 14:05:00,103.96,104.06,103.96,104.05,1801.0,95.3848,95.4766,95.3848,95.4674,1801.0
2022-08-22 14:10:00,104.03,104.18,104.02,104.12,2941.0,95.449,95.5867,95.4399,95.5316,2941.0
2022-08-22 14:15:00,104.14,104.22,104.11,104.22,3337.0,95.55,95.6234,95.5224,95.6234,3337.0
2022-08-22 14:20:00,104.24,104.33,104.16,104.16,4202.0,95.6417,95.7243,95.5683,95.5683,4202.0
2022-08-22 14:25:00,104.19,104.25,104.13,104.13,2892.0,95.5958,95.6509,95.5408,95.5408,2892.0
2022-08-22 14:30:00,104.12,104.12,103.98,103.99,4129.0,95.5316,95.5316,95.4032,95.4123,4129.0
2022-08-22 14:35:00,104.02,104.02,103.91,103.91,4352.0,95.4399,95.4399,95.3389,95.3389,4352.0
2022-08-22 14:40:00,103.9,103.9,103.72,103.79,4898.0,95.3298,95.3298,95.1646,95.2288,4898.0
2022-08-22 14:45:00,103.81,103.83,103.69,103.69,3600.0,95.2472,95.2655,95.1371,95.1371,3600.0
2022-08-22 14:50:00,103.72,103.78,103.63,103.68,4470.0,95.1646,95.2197,95.082,95.1279,4470.0
2022-08-22 14:55:00,103.68,103.78,103.61,103.78,11173.0,95.1279,95.2197,95.0637,95.2197,11173.0
2022-08-22 15:00:00,103.8,104.06,103.79,104.05,5865.0,95.238,95.4766,95.2288,95.4674,5865.0
2022-08-22 15:05:00,104.03,104.15,104.01,104.02,11006.0,95.449,95.5591,95.4307,95.4399,11006.0
2022-08-22 15:10:00,104.09,104.13,103.97,104.01,7621.0,95.5041,95.5408,95.394,95.4307,7621.0
2022-08-22 15:15:00,104.07,104.1,103.79,103.79,4800.0,95.4857,95.5133,95.2288,95.2288,4800.0
2022-08-22 15:20:00,103.75,103.83,103.61,103.83,12881.0,95.1921,95.2655,95.0637,95.2655,12881.0
2022-08-22 15:25:00,103.83,103.89,103.75,103.75,6445.0,95.2655,95.3206,95.1921,95.1921,6445.0
2022-08-22 15:30:00,103.75,103.77,103.53,103.65,16973.0,95.1921,95.2105,94.9903,95.1004,16973.0
2022-08-22 15:35:00,103.66,103.96,103.66,103.95,18439.0,95.1096,95.3848,95.1096,95.3756,18439.0
2022-08-22 15:40:00,103.95,103.96,103.55,103.55,24461.0,95.3756,95.3848,95.0086,95.0086,24461.0
2022-08-22 15:45:00,103.57,103.77,103.46,103.77,21932.0,95.027,95.2105,94.9261,95.2105,21932.0
2022-08-22 15:50:00,103.73,103.97,103.71,103.87,38060.0,95.1738,95.394,95.1554,95.3022,38060.0
2022-08-22 15:55:00,103.88,104.18,103.73,103.83,85391.0,95.3114,95.5867,95.1738,95.2655,85391.0
2022-08-23 09:30:00,104.16,104.47,103.94,104.42,11933.0,95.5683,95.8527,95.3665,95.8069,11933.0
2022-08-23 09:35:00,104.39,104.41,104.06,104.2,3670.0,95.7793,95.7977,95.4766,95.605,3670.0
2022-08-23 09:40:00,104.38,104.4,103.92,103.92,2465.0,95.7702,95.7885,95.3481,95.3481,2465.0
2022-08-23 09:45:00,103.88,104.72,103.88,104.61,4710.0,95.3114,96.0821,95.3114,95.9812,4710.0
2022-08-23 09:50:00,104.61,105.31,104.6,105.11,7520.0,95.9812,96.6235,95.972,96.44,7520.0
2022-08-23 09:55:00,105.04,105.06,104.68,104.95,3234.0,96.3757,96.3941,96.0454,96.2931,3234.0
2022-08-23 10:00:00,104.95,104.98,104.57,104.77,7851.0,96.2931,96.3207,95.9445,96.128,7851.0
2022-08-23 10:05:00,104.81,105.37,104.81,105.37,5279.0,96.1647,96.6785,96.1647,96.6785,5279.0
2022-08-23 10:10:00,105.35,105.58,105.31,105.57,2550.0,96.6602,96.8712,96.6235,96.862,2550.0
2022-08-23 10:15:00,105.62,105.63,105.26,105.27,2414.0,96.9079,96.9171,96.5776,96.5868,2414.0
2022-08-23 10:20:00,105.34,105.38,105.19,105.19,1952.0,96.651,96.6877,96.5134,96.5134,1952.0
2022-08-23 10:25:00,105.16,105.17,104.91,105.0,7623.0,96.4858,96.495,96.2564,96.339,7623.0
2022-08-23 10:30:00,105.01,105.22,104.85,105.22,5057.0,96.3482,96.5409,96.2014,96.5409,5057.0
2022-08-23 10:35:00,105.15,105.18,104.68,104.68,4716.0,96.4767,96.5042,96.0454,96.0454,4716.0
2022-08-23 10:40:00,104.58,105.02,104.58,105.01,4706.0,95.9537,96.3574,95.9537,96.3482,4706.0
2022-08-23 10:45:00,104.98,104.98,104.77,104.9,1700.0,96.3207,96.3207,96.128,96.2473,1700.0
2022-08-23 10:50:00,104.88,105.01,104.54,104.54,2719.0,96.2289,96.3482,95.917,95.917,2719.0
2022-08-23 10:55:00,104.52,104.56,104.32,104.48,7192.0,95.8986,95.9353,95.7151,95.8619,7192.0
2022-08-23 11:00:00,104.51,104.57,104.33,104.56,3735.0,95.8894,95.9445,95.7243,95.9353,3735.0
2022-08-23 11:05:00,104.52,104.72,104.44,104.69,3235.0,95.8986,96.0821,95.8252,96.0546,3235.0
2022-08-23 11:10:00,104.7,104.85,104.65,104.84,2702.0,96.0638,96.2014,96.0179,96.1922,2702.0
2022-08-23 11:15:00,104.82,104.96,104.81,104.92,4000.0,96.1739,96.3023,96.1647,96.2656,4000.0
2022-08-23 11:20:00,104.91,105.09,104.87,105.01,3500.0,96.2564,96.4216,96.2197,96.3482,3500.0
2022-08-23 11:25:00,105.04,105.1,104.87,104.87,6873.0,96.3757,96.4308,96.2197,96.2197,6873.0
2022-08-23 11:30:00,104.9,105.03,104.76,104.81,2020.0,96.2473,96.3666,96.1188,96.1647,2020.0
2022-08-23 11:35:00,104.8,104.9,104.75,104.82,5384.0,96.1555,96.2473,96.1096,96.1739,5384.0
2022-08-23 11:40:00,104.76,104.76,104.61,104.62,900.0,96.1188,96.1188,95.9812,95.9904,900.0
2022-08-23 11:45:00,104.65,104.77,104.64,104.72,3992.0,96.0179,96.128,96.0087,96.0821,3992.0
2022-08-23 11:50:00,104.72,104.8,104.64,104.67,5397.0,96.0821,96.1555,96.0087,96.0362,5397.0
2022-08-23 11:55:00,104.65,104.66,104.48,104.5,1200.0,96.0179,96.0271,95.8619,95.8803,1200.0
2022-08-23 12:00:00,104.48,104.5,104.36,104.43,7854.0,95.8619,95.8803,95.7518,95.816,7854.0
2022-08-23 12:05:00,104.42,104.67,104.4,104.67,5419.0,95.8069,96.0362,95.7885,96.0362,5419.0
2022-08-23 12:10:00,104.66,104.66,104.51,104.54,5141.0,96.0271,96.0271,95.8894,95.917,5141.0
2022-08-23 12:15:00,104.52,104.56,104.37,104.42,4861.0,95.8986,95.9353,95.761,95.8069,4861.0
2022-08-23 12:20:00,104.41,104.49,104.37,104.45,5317.0,95.7977,95.8711,95.761,95.8344,5317.0
2022-08-23 12:25:00,104.46,104.6,104.46,104.52,13178.0,95.8436,95.972,95.8436,95.8986,13178.0
2022-08-23 12:30:00,104.53,104.68,104.51,104.64,4719.0,95.9078,96.0454,95.8894,96.0087,4719.0
2022-08-23 12:35:00,104.66,104.74,104.64,104.65,2749.0,96.0271,96.1005,96.0087,96.0179,2749.0
2022-08-23 12:40:00,104.62,104.67,104.59,104.61,4283.0,95.9904,96.0362,95.9628,95.9812,4283.0
2022-08-23 12:45:00,104.57,104.66,104.56,104.57,2371.0,95.9445,96.0271,95.9353,95.9445,2371.0
2022-08-23 12:50:00,104.6,104.67,104.5,104.61,7997.0,95.972,96.0362,95.8803,95.9812,7997.0
2022-08-23 12:55:00,104.62,104.74,104.62,104.7,3951.0,95.9904,96.1005,95.9904,96.0638,3951.0
2022-08-23 13:00:00,104.69,104.74,104.66,104.72,3800.0,96.0546,96.1005,96.0271,96.0821,3800.0
2022-08-23 13:05:00,104.69,104.69,104.59,104.65,2530.0,96.0546,96.0546,95.9628,96.0179,2530.0
2022-08-23 13:10:00,104.68,104.7,104.43,104.63,4163.0,96.0454,96.0638,95.816,95.9995,4163.0
2022-08-23 13:15:00,104.64,104.69,104.46,104.53,2118.0,96.0087,96.0546,95.8436,95.9078,2118.0
2022-08-23 13:20:00,104.5,104.59,104.42,104.45,5932.0,95.8803,95.9628,95.8069,95.8344,5932.0
2022-08-23 13:25:00,104.45,104.72,104.43,104.65,3416.0,95.8344,96.0821,95.816,96.0179,3416.0
2022-08-23 13:30:00,104.68,104.76,104.64,104.73,4013.0,96.0454,96.1188,96.0087,96.0913,4013.0
2022-08-23 13:35:00,104.74,104.77,104.58,104.58,7983.0,96.1005,96.128,95.9537,95.9537,7983.0
2022-08-23 13:40:00,104.59,104.64,104.5,104.5,4324.0,95.9628,96.0087,95.8803,95.8803,4324.0
2022-08-23 13:45:00,104.5,104.53,104.39,104.48,2700.0,95.8803,95.9078,95.7793,95.8619,2700.0
2022-08-23 13:50:00,104.42,104.43,104.25,104.32,2500.0,95.8069,95.816,95.6509,95.7151,2500.0
2022-08-23 13:55:00,104.36,104.49,104.36,104.45,2624.0,95.7518,95.8711,95.7518,95.8344,2624.0
2022-08-23 14:00:00,104.43,104.56,104.38,104.49,2711.0,95.816,95.9353,95.7702,95.8711,2711.0
2022-08-23 14:05:00,104.5,104.61,104.48,104.48,2220.0,95.8803,95.9812,95.8619,95.8619,2220.0
2022-08-23 14:10:00,104.51,104.53,104.45,104.53,2263.0,95.8894,95.9078,95.8344,95.9078,2263.0
2022-08-23 14:15:00,104.59,104.72,104.55,104.64,2827.0,95.9628,96.0821,95.9261,96.0087,2827.0
2022-08-23 14:20:00,104.66,104.74,104.66,104.74,1863.0,96.0271,96.1005,96.0271,96.1005,1863.0
2022-08-23 14:25:00,104.76,104.76,104.68,104.72,3202.0,96.1188,96.1188,96.0454,96.0821,3202.0
2022-08-23 14:30:00,104.74,104.74,104.57,104.58,3620.0,96.1005,96.1005,95.9445,95.9537,3620.0
2022-08-23 14:35:00,104.55,104.64,104.46,104.61,5305.0,95.9261,96.0087,95.8436,95.9812,5305.0
2022-08-23 14:40:00,104.61,104.72,104.59,104.64,3474.0,95.9812,96.0821,95.9628,96.0087,3474.0
2022-08-23 14:45:00,104.58,104.59,104.49,104.57,5289.0,95.9537,95.9628,95.8711,95.9445,5289.0
2022-08-23 14:50:00,104.56,104.63,104.5,104.58,12248.0,95.9353,95.9995,95.8803,95.9537,12248.0
2022-08-23 14:55:00,104.59,104.68,104.55,104.66,13149.0,95.9628,96.0454,95.9261,96.0271,13149.0
2022-08-23 15:00:00,104.71,104.77,104.64,104.77,8343.0,96.0729,96.128,96.0087,96.128,8343.0
2022-08-23 15:05:00,104.78,104.79,104.65,104.77,4109.0,96.1372,96.1463,96.0179,96.128,4109.0
2022-08-23 15:10:00,104.76,104.76,104.58,104.6,11270.0,96.1188,96.1188,95.9537,95.972,11270.0
2022-08-23 15:15:00,104.62,104.79,104.61,104.79,6851.0,95.9904,96.1463,95.9812,96.1463,6851.0
2022-08-23 15:20:00,104.79,104.79,104.6,104.6,5300.0,96.1463,96.1463,95.972,95.972,5300.0
2022-08-23 15:25:00,104.56,104.63,104.54,104.58,7446.0,95.9353,95.9995,95.917,95.9537,7446.0
2022-08-23 15:30:00,104.6,104.65,104.47,104.5,10342.0,95.972,96.0179,95.8527,95.8803,10342.0
2022-08-23 15:35:00,104.49,104.5,104.4,104.48,12221.0,95.8711,95.8803,95.7885,95.8619,12221.0
2022-08-23 15:40:00,104.44,104.63,104.39,104.59,12111.0,95.8252,95.9995,95.7793,95.9628,12111.0
2022-08-23 15:45:00,104.57,104.57,104.33,104.47,19880.0,95.9445,95.9445,95.7243,95.8527,19880.0
2022-08-23 15:50:00,104.46,104.46,104.2,104.4,42378.0,95.8436,95.8436,95.605,95.7885,42378.0
2022-08-23 15:55:00,104.39,104.5,104.35,104.5,70447.0,95.7793,95.8803,95.7426,95.8803,70447.0
2022-08-24 09:30:00,103.82,104.19,103.42,103.47,29143.0,95.8216,96.1631,95.4524,95.4985,29143.0
2022-08-24 09:35:00,103.48,103.95,103.41,103.94,4165.0,95.5078,95.9416,95.4432,95.9323,4165.0
2022-08-24 09:40:00,103.9,103.93,103.55,103.58,17280.0,95.8954,95.9231,95.5724,95.6001,17280.0
2022-08-24 09:45:00,103.51,103.54,103.13,103.14,14669.0,95.5355,95.5631,95.1847,95.194,14669.0
2022-08-24 09:50:00,103.21,103.41,103.17,103.29,4900.0,95.2586,95.4432,95.2216,95.3324,4900.0
2022-08-24 09:55:00,103.24,103.38,103.01,103.22,7209.0,95.2863,95.4155,95.074,95.2678,7209.0
2022-08-24 10:00:00,103.25,103.59,103.04,103.04,14682.0,95.2955,95.6093,95.1017,95.1017,14682.0
2022-08-24 10:05:00,103.02,103.36,102.98,103.32,4029.0,95.0832,95.397,95.0463,95.3601,4029.0
2022-08-24 10:10:00,103.41,103.78,103.41,103.58,3425.0,95.4432,95.7847,95.4432,95.6001,3425.0
2022-08-24 10:15:00,103.59,103.95,103.58,103.95,2100.0,95.6093,95.9416,95.6001,95.9416,2100.0
2022-08-24 10:20:00,103.93,104.04,103.74,103.78,2988.0,95.9231,96.0246,95.7477,95.7847,2988.0
2022-08-24 10:25:00,103.83,103.96,103.78,103.81,4031.0,95.8308,95.9508,95.7847,95.8123,4031.0
2022-08-24 10:30:00,103.83,103.96,103.77,103.96,3186.0,95.8308,95.9508,95.7754,95.9508,3186.0
2022-08-24 10:35:00,103.96,104.02,103.68,103.72,1797.0,95.9508,96.0062,95.6924,95.7293,1797.0
2022-08-24 10:40:00,103.68,103.72,103.5,103.54,5757.0,95.6924,95.7293,95.5262,95.5631,5757.0
2022-08-24 10:45:00,103.5,103.57,103.45,103.57,3435.0,95.5262,95.5908,95.4801,95.5908,3435.0
2022-08-24 10:50:00,103.57,103.7,103.51,103.65,3999.0,95.5908,95.7108,95.5355,95.6647,3999.0
2022-08-24 10:55:00,103.63,103.88,103.55,103.75,3600.0,95.6462,95.8769,95.5724,95.757,3600.0
2022-08-24 11:00:00,103.7,103.77,103.59,103.65,1600.0,95.7108,95.7754,95.6093,95.6647,1600.0
2022-08-24 11:05:00,103.7,103.82,103.6,103.77,6395.0,95.7108,95.8216,95.6185,95.7754,6395.0
2022-08-24 11:10:00,103.8,104.17,103.8,104.16,4798.0,95.8031,96.1446,95.8031,96.1354,4798.0
2022-08-24 11:15:00,104.24,104.39,104.15,104.15,4246.0,96.2092,96.3477,96.1261,96.1261,4246.0
2022-08-24 11:20:00,104.18,104.18,104.08,104.17,2266.0,96.1538,96.1538,96.0615,96.1446,2266.0
2022-08-24 11:25:00,104.17,104.25,104.17,104.23,1642.0,96.1446,96.2184,96.1446,96.2,1642.0
2022-08-24 11:30:00,104.24,104.41,104.19,104.19,5249.0,96.2092,96.3661,96.1631,96.1631,5249.0
2022-08-24 11:35:00,104.18,104.2,104.11,104.19,3100.0,96.1538,96.1723,96.0892,96.1631,3100.0
2022-08-24 11:40:00,104.21,104.37,104.21,104.31,5711.0,96.1815,96.3292,96.1815,96.2738,5711.0
2022-08-24 11:45:00,104.33,104.45,104.29,104.4,7541.0,96.2923,96.403,96.2554,96.3569,7541.0
2022-08-24 11:50:00,104.38,104.49,104.38,104.42,4012.0,96.3384,96.44,96.3384,96.3753,4012.0
2022-08-24 11:55:00,104.4,104.4,104.28,104.34,6015.0,96.3569,96.3569,96.2461,96.3015,6015.0
2022-08-24 12:00:00,104.33,104.47,104.28,104.47,6270.0,96.2923,96.4215,96.2461,96.4215,6270.0
2022-08-24 12:05:00,104.52,104.52,104.33,104.41,4009.0,96.4676,96.4676,96.2923,96.3661,4009.0
2022-08-24 12:10:00,104.44,104.53,104.39,104.45,5420.0,96.3938,96.4769,96.3477,96.403,5420.0
2022-08-24 12:15:00,104.41,104.48,104.33,104.34,4437.0,96.3661,96.4307,96.2923,96.3015,4437.0
2022-08-24 12:20:00,104.31,104.37,104.26,104.31,6348.0,96.2738,96.3292,96.2277,96.2738,6348.0
2022-08-24 12:25:00,104.33,104.35,104.24,104.25,2852.0,96.2923,96.3107,96.2092,96.2184,2852.0
2022-08-24 12:30:00,104.23,104.35,104.17,104.34,6192.0,96.2,96.3107,96.1446,96.3015,6192.0
2022-08-24 12:35:00,104.34,104.34,104.2,104.2,6235.0,96.3015,96.3015,96.1723,96.1723,6235.0
2022-08-24 12:40:00,104.24,104.32,104.06,104.12,12790.0,96.2092,96.283,96.0431,96.0985,12790.0
2022-08-24 12:45:00,104.12,104.19,103.89,103.89,11000.0,96.0985,96.1631,95.8862,95.8862,11000.0
2022-08-24 12:50:00,103.94,103.94,103.79,103.87,6457.0,95.9323,95.9323,95.7939,95.8677,6457.0
2022-08-24 12:55:00,103.83,103.92,103.82,103.9,5828.0,95.8308,95.9139,95.8216,95.8954,5828.0
2022-08-24 13:00:00,103.94,104.18,103.84,104.03,48062.0,95.9323,96.1538,95.84,96.0154,48062.0
2022-08-24 13:05:00,103.95,104.13,103.95,104.13,2000.0,95.9416,96.1077,95.9416,96.1077,2000.0
2022-08-24 13:10:00,104.08,104.18,104.03,104.04,4674.0,96.0615,96.1538,96.0154,96.0246,4674.0
2022-08-24 13:15:00,104.08,104.19,103.96,103.98,4814.0,96.0615,96.1631,95.9508,95.9692,4814.0
2022-08-24 13:20:00,103.99,104.03,103.92,103.96,8153.0,95.9785,96.0154,95.9139,95.9508,8153.0
2022-08-24 13:25:00,103.94,103.94,103.77,103.8,4432.0,95.9323,95.9323,95.7754,95.8031,4432.0
2022-08-24 13:30:00,103.72,103.79,103.67,103.76,4236.0,95.7293,95.7939,95.6831,95.7662,4236.0
2022-08-24 13:35:00,103.68,103.74,103.61,103.73,2044.0,95.6924,95.7477,95.6277,95.7385,2044.0
2022-08-24 13:40:00,103.71,103.8,103.71,103.75,1700.0,95.72,95.8031,95.72,95.757,1700.0
2022-08-24 13:45:00,103.8,103.88,103.79,103.82,4359.0,95.8031,95.8769,95.7939,95.8216,4359.0
2022-08-24 13:50:00,103.86,103.94,103.85,103.87,2394.0,95.8585,95.9323,95.8493,95.8677,2394.0
2022-08-24 13:55:00,103.77,103.82,103.76,103.78,1607.0,95.7754,95.8216,95.7662,95.7847,1607.0
2022-08-24 14:00:00,103.78,103.87,103.74,103.83,2400.0,95.7847,95.8677,95.7477,95.8308,2400.0
2022-08-24 14:05:00,103.78,103.94,103.76,103.93,3710.0,95.7847,95.9323,95.7662,95.9231,3710.0
2022-08-24 14:10:00,103.93,104.01,103.93,103.95,4087.0,95.9231,95.9969,95.9231,95.9416,4087.0
2022-08-24 14:15:00,103.92,103.96,103.89,103.94,4079.0,95.9139,95.9508,95.8862,95.9323,4079.0
2022-08-24 14:20:00,103.96,103.98,103.86,103.98,4448.0,95.9508,95.9692,95.8585,95.9692,4448.0
2022-08-24 14:25:00,104.0,104.08,103.94,104.05,3721.0,95.9877,96.0615,95.9323,96.0338,3721.0
2022-08-24 14:30:00,104.04,104.08,103.88,103.92,4354.0,96.0246,96.0615,95.8769,95.9139,4354.0
2022-08-24 14:35:00,103.9,103.96,103.84,103.89,4369.0,95.8954,95.9508,95.84,95.8862,4369.0
2022-08-24 14:40:00,103.95,103.98,103.87,103.9,4762.0,95.9416,95.9692,95.8677,95.8954,4762.0
2022-08-24 14:45:00,103.88,103.96,103.83,103.95,4364.0,95.8769,95.9508,95.8308,95.9416,4364.0
2022-08-24 14:50:00,103.94,104.12,103.93,104.12,4250.0,95.9323,96.0985,95.9231,96.0985,4250.0
2022-08-24 14:55:00,104.12,104.19,104.07,104.14,3600.0,96.0985,96.1631,96.0523,96.1169,3600.0
2022-08-24 15:00:00,104.13,104.14,104.06,104.12,4578.0,96.1077,96.1169,96.0431,96.0985,4578.0
2022-08-24 15:05:00,104.14,104.35,104.14,104.34,5140.0,96.1169,96.3107,96.1169,96.3015,5140.0
2022-08-24 15:10:00,104.34,104.45,104.3,104.45,6474.0,96.3015,96.403,96.2646,96.403,6474.0
2022-08-24 15:15:00,104.44,104.55,104.4,104.55,9681.0,96.3938,96.4953,96.3569,96.4953,9681.0
2022-08-24 15:20:00,104.53,104.58,104.48,104.57,7986.0,96.4769,96.523,96.4307,96.5138,7986.0
2022-08-24 15:25:00,104.56,104.64,104.5,104.62,15465.0,96.5046,96.5784,96.4492,96.5599,15465.0
2022-08-24 15:30:00,104.62,104.74,104.58,104.69,19537.0,96.5599,96.6707,96.523,96.6245,19537.0
2022-08-24 15:35:00,104.73,104.84,104.71,104.77,17376.0,96.6615,96.763,96.643,96.6984,17376.0
2022-08-24 15:40:00,104.77,104.83,104.66,104.83,20598.0,96.6984,96.7538,96.5969,96.7538,20598.0
2022-08-24 15:45:00,104.83,104.91,104.7,104.72,17403.0,96.7538,96.8276,96.6338,96.6522,17403.0
2022-08-24 15:50:00,104.7,104.93,104.63,104.86,29969.0,96.6338,96.8461,96.5692,96.7814,29969.0
2022-08-24 15:55:00,104.85,104.87,104.45,104.48,74022.0,96.7722,96.7907,96.403,96.4307,74022.0
2022-08-25 09:30:00,105.19,105.74,105.0,105.74,20914.0,97.086,97.5936,96.9107,97.5936,20914.0
2022-08-25 09:35:00,105.71,106.45,105.71,106.45,6066.0,97.566,98.249,97.566,98.249,6066.0
2022-08-25 09:40:00,106.21,106.24,105.84,105.97,2860.0,98.0274,98.0551,97.6859,97.8059,2860.0
2022-08-25 09:45:00,105.95,106.08,105.93,105.95,1800.0,97.7875,97.9075,97.769,97.7875,1800.0
2022-08-25 09:50:00,105.79,106.24,105.78,106.23,2525.0,97.6398,98.0551,97.6306,98.0459,2525.0
2022-08-25 09:55:00,106.38,106.99,106.37,106.98,7078.0,98.1843,98.7473,98.1751,98.7381,7078.0
2022-08-25 10:00:00,107.04,107.04,106.81,106.88,1986.0,98.7935,98.7935,98.5812,98.6458,1986.0
2022-08-25 10:05:00,106.91,107.08,106.91,107.08,6084.0,98.6735,98.8304,98.6735,98.8304,6084.0
2022-08-25 10:10:00,107.06,107.08,106.71,106.87,6143.0,98.812,98.8304,98.4889,98.6366,6143.0
2022-08-25 10:15:00,106.9,107.08,106.81,106.91,6639.0,98.6643,98.8304,98.5812,98.6735,6639.0
2022-08-25 10:20:00,106.85,107.56,106.85,107.56,6997.0,98.6181,99.2734,98.6181,99.2734,6997.0
2022-08-25 10:25:00,107.54,107.61,107.32,107.48,110782.0,99.255,99.3196,99.0519,99.1996,110782.0
2022-08-25 10:30:00,107.5,107.76,107.5,107.57,11276.0,99.2181,99.458,99.2181,99.2827,11276.0
2022-08-25 10:35:00,107.54,107.8,107.54,107.8,24839.0,99.255,99.4949,99.255,99.4949,24839.0
2022-08-25 10:40:00,107.82,108.06,107.81,108.06,18788.0,99.5134,99.7349,99.5042,99.7349,18788.0
2022-08-25 10:45:00,108.04,108.37,107.95,108.32,17146.0,99.7165,100.021,99.6334,99.9749,17146.0
2022-08-25 10:50:00,108.33,108.33,108.15,108.18,8123.0,99.9841,99.9841,99.818,99.8457,8123.0
2022-08-25 10:55:00,108.15,108.19,107.94,108.03,10755.0,99.818,99.8549,99.6242,99.7072,10755.0
2022-08-25 11:00:00,108.04,108.1,107.83,107.97,15873.0,99.7165,99.7718,99.5226,99.6518,15873.0
2022-08-25 11:05:00,107.94,107.98,107.78,107.89,8088.0,99.6242,99.6611,99.4765,99.578,8088.0
2022-08-25 11:10:00,107.9,108.12,107.88,107.99,12587.0,99.5872,99.7903,99.5688,99.6703,12587.0
2022-08-25 11:15:00,108.0,108.0,107.73,107.88,6189.0,99.6795,99.6795,99.4303,99.5688,6189.0
2022-08-25 11:20:00,107.88,107.92,107.5,107.51,6035.0,99.5688,99.6057,99.2181,99.2273,6035.0
2022-08-25 11:25:00,107.5,107.9,107.5,107.84,5979.0,99.2181,99.5872,99.2181,99.5319,5979.0
2022-08-25 11:30:00,107.83,107.86,107.65,107.65,1800.0,99.5226,99.5503,99.3565,99.3565,1800.0
2022-08-25 11:35:00,107.7,107.83,107.7,107.83,1662.0,99.4026,99.5226,99.4026,99.5226,1662.0
2022-08-25 11:40:00,107.8,108.02,107.8,107.97,2066.0,99.4949,99.698,99.4949,99.6518,2066.0
2022-08-25 11:45:00,108.05,108.12,107.9,107.99,2777.0,99.7257,99.7903,99.5872,99.6703,2777.0
2022-08-25 11:50:00,108.05,108.05,107.85,107.92,4209.0,99.7257,99.7257,99.5411,99.6057,4209.0
2022-08-25 11:55:00,107.9,107.98,107.78,107.98,800.0,99.5872,99.6611,99.4765,99.6611,800.0
2022-08-25 12:00:00,107.95,107.98,107.88,107.98,2450.0,99.6334,99.6611,99.5688,99.6611,2450.0
2022-08-25 12:05:00,107.95,108.08,107.87,107.87,2405.0,99.6334,99.7534,99.5596,99.5596,2405.0
2022-08-25 12:10:00,107.86,107.91,107.51,107.53,5626.0,99.5503,99.5965,99.2273,99.2457,5626.0
2022-08-25 12:15:00,107.61,107.67,107.54,107.61,2300.0,99.3196,99.375,99.255,99.3196,2300.0
2022-08-25 12:20:00,107.57,107.63,107.53,107.61,1101.0,99.2827,99.338,99.2457,99.3196,1101.0
2022-08-25 12:25:00,107.62,107.88,107.62,107.88,1538.0,99.3288,99.5688,99.3288,99.5688,1538.0
2022-08-25 12:30:00,107.91,108.04,107.84,108.0,2072.0,99.5965,99.7165,99.5319,99.6795,2072.0
2022-08-25 12:35:00,107.95,107.96,107.9,107.9,2398.0,99.6334,99.6426,99.5872,99.5872,2398.0
2022-08-25 12:40:00,107.93,107.94,107.72,107.82,1612.0,99.6149,99.6242,99.4211,99.5134,1612.0
2022-08-25 12:45:00,107.74,107.82,107.58,107.6,1868.0,99.4396,99.5134,99.2919,99.3104,1868.0
2022-08-25 12:50:00,107.68,107.8,107.68,107.8,904.0,99.3842,99.4949,99.3842,99.4949,904.0
2022-08-25 12:55:00,107.75,107.88,107.75,107.88,2659.0,99.4488,99.5688,99.4488,99.5688,2659.0
2022-08-25 13:00:00,107.95,108.03,107.9,108.02,4378.0,99.6334,99.7072,99.5872,99.698,4378.0
2022-08-25 13:05:00,108.01,108.1,107.9,107.91,1500.0,99.6888,99.7718,99.5872,99.5965,1500.0
2022-08-25 13:10:00,107.9,107.96,107.76,107.96,2052.0,99.5872,99.6426,99.458,99.6426,2052.0
2022-08-25 13:15:00,107.86,107.93,107.85,107.91,2291.0,99.5503,99.6149,99.5411,99.5965,2291.0
2022-08-25 13:20:00,107.91,108.05,107.88,108.01,3956.0,99.5965,99.7257,99.5688,99.6888,3956.0
2022-08-25 13:25:00,108.01,108.08,107.99,108.0,2760.0,99.6888,99.7534,99.6703,99.6795,2760.0
2022-08-25 13:30:00,108.06,108.13,107.99,108.11,4818.0,99.7349,99.7995,99.6703,99.7811,4818.0
2022-08-25 13:35:00,108.16,108.16,108.08,108.12,989.0,99.8272,99.8272,99.7534,99.7903,989.0
2022-08-25 13:40:00,108.13,108.26,108.11,108.24,1809.0,99.7995,99.9195,99.7811,99.901,1809.0
2022-08-25 13:45:00,108.28,108.3,108.27,108.27,1772.0,99.938,99.9564,99.9287,99.9287,1772.0
2022-08-25 13:50:00,108.19,108.2,108.09,108.09,1387.0,99.8549,99.8641,99.7626,99.7626,1387.0
2022-08-25 13:55:00,108.08,108.16,108.04,108.11,1900.0,99.7534,99.8272,99.7165,99.7811,1900.0
2022-08-25 14:00:00,108.12,108.15,107.97,107.97,5060.0,99.7903,99.818,99.6518,99.6518,5060.0
2022-08-25 14:05:00,108.01,108.02,107.86,107.9,2100.0,99.6888,99.698,99.5503,99.5872,2100.0
2022-08-25 14:10:00,107.92,107.98,107.89,107.98,2001.0,99.6057,99.6611,99.578,99.6611,2001.0
2022-08-25 14:15:00,107.89,107.97,107.85,107.94,3420.0,99.578,99.6518,99.5411,99.6242,3420.0
2022-08-25 14:20:00,107.93,107.94,107.87,107.91,2827.0,99.6149,99.6242,99.5596,99.5965,2827.0
2022-08-25 14:25:00,107.92,107.94,107.85,107.91,1100.0,99.6057,99.6242,99.5411,99.5965,1100.0
2022-08-25 14:30:00,107.87,107.87,107.8,107.8,1668.0,99.5596,99.5596,99.4949,99.4949,1668.0
2022-08-25 14:35:00,107.74,107.75,107.69,107.74,1400.0,99.4396,99.4488,99.3934,99.4396,1400.0
2022-08-25 14:40:00,107.73,107.73,107.63,107.64,1851.0,99.4303,99.4303,99.338,99.3473,1851.0
2022-08-25 14:45:00,107.64,107.64,107.52,107.58,1408.0,99.3473,99.3473,99.2365,99.2919,1408.0
2022-08-25 14:50:00,107.6,107.61,107.5,107.56,3942.0,99.3104,99.3196,99.2181,99.2734,3942.0
2022-08-25 14:55:00,107.58,107.69,107.51,107.69,9945.0,99.2919,99.3934,99.2273,99.3934,9945.0
2022-08-25 15:00:00,107.63,107.63,107.53,107.6,1700.0,99.338,99.338,99.2457,99.3104,1700.0
2022-08-25 15:05:00,107.63,107.66,107.41,107.44,3624.0,99.338,99.3657,99.135,99.1627,3624.0
2022-08-25 15:10:00,107.42,107.52,107.38,107.52,8799.0,99.1442,99.2365,99.1073,99.2365,8799.0
2022-08-25 15:15:00,107.48,107.55,107.41,107.54,6356.0,99.1996,99.2642,99.135,99.255,6356.0
2022-08-25 15:20:00,107.53,107.59,107.5,107.55,3562.0,99.2457,99.3011,99.2181,99.2642,3562.0
2022-08-25 15:25:00,107.54,107.63,107.41,107.62,17854.0,99.255,99.338,99.135,99.3288,17854.0
2022-08-25 15:30:00,107.65,107.72,107.49,107.72,30109.0,99.3565,99.4211,99.2088,99.4211,30109.0
2022-08-25 15:35:00,107.77,107.9,107.7,107.84,18582.0,99.4673,99.5872,99.4026,99.5319,18582.0
2022-08-25 15:40:00,107.85,108.04,107.81,108.02,15141.0,99.5411,99.7165,99.5042,99.698,15141.0
2022-08-25 15:45:00,108.01,108.08,107.93,108.03,15244.0,99.6888,99.7534,99.6149,99.7072,15244.0
2022-08-25 15:50:00,108.05,108.23,107.84,108.16,30557.0,99.7257,99.8918,99.5319,99.8272,30557.0
2022-08-25 15:55:00,108.15,108.47,108.12,108.42,96183.0,99.818,100.1133,99.7903,100.0672,96183.0
2022-08-26 09:30:00,108.13,108.37,107.45,108.14,43889.0,99.7995,100.021,99.1719,99.8088,43889.0
2022-08-26 09:35:00,108.07,108.25,107.84,107.84,3603.0,99.7441,99.9103,99.5319,99.5319,3603.0
2022-08-26 09:40:00,107.75,108.42,107.64,108.42,10434.0,99.4488,100.0672,99.3473,100.0672,10434.0
2022-08-26 09:45:00,108.36,108.4,107.88,107.96,11318.0,100.0118,100.0487,99.5688,99.6426,11318.0
2022-08-26 09:50:00,107.95,108.24,107.71,108.11,9469.0,99.6334,99.901,99.4119,99.7811,9469.0
2022-08-26 09:55:00,108.27,108.43,108.02,108.02,3220.0,99.9287,100.0764,99.698,99.698,3220.0
2022-08-26 10:00:00,107.96,108.0,106.88,106.88,13842.0,99.6426,99.6795,98.6458,98.6458,13842.0
2022-08-26 10:05:00,106.83,108.46,106.78,108.45,4370.0,98.5997,100.1041,98.5535,100.0949,4370.0
2022-08-26 10:10:00,108.62,108.73,107.64,107.82,3811.0,100.2518,100.3533,99.3473,99.5134,3811.0
2022-08-26 10:15:00,107.67,107.72,107.34,107.65,4623.0,99.375,99.4211,99.0704,99.3565,4623.0
2022-08-26 10:20:00,107.65,107.72,107.0,107.03,19257.0,99.3565,99.4211,98.7566,98.7843,19257.0
2022-08-26 10:25:00,107.04,107.17,106.55,106.63,8252.0,98.7935,98.9135,98.3412,98.4151,8252.0
2022-08-26 10:30:00,106.62,106.62,106.0,106.0,16383.0,98.4059,98.4059,97.8336,97.8336,16383.0
2022-08-26 10:35:00,106.09,106.15,105.53,105.53,8689.0,97.9167,97.9721,97.3998,97.3998,8689.0
2022-08-26 10:40:00,105.6,105.99,105.41,105.86,14991.0,97.4644,97.8244,97.2891,97.7044,14991.0
2022-08-26 10:45:00,105.88,106.0,105.63,105.96,12641.0,97.7229,97.8336,97.4921,97.7967,12641.0
2022-08-26 10:50:00,105.75,105.81,105.56,105.59,3446.0,97.6029,97.6583,97.4275,97.4552,3446.0
2022-08-26 10:55:00,105.5,105.6,105.22,105.48,5521.0,97.3721,97.4644,97.1137,97.3537,5521.0
2022-08-26 11:00:00,105.42,105.49,105.16,105.2,11073.0,97.2983,97.3629,97.0583,97.0953,11073.0
2022-08-26 11:05:00,105.2,105.36,105.05,105.17,12651.0,97.0953,97.2429,96.9568,97.0676,12651.0
2022-08-26 11:10:00,105.16,105.21,105.07,105.11,7451.0,97.0583,97.1045,96.9753,97.0122,7451.0
2022-08-26 11:15:00,105.11,105.11,104.75,104.75,9177.0,97.0122,97.0122,96.6799,96.6799,9177.0
2022-08-26 11:20:00,104.7,104.75,104.39,104.74,4960.0,96.6338,96.6799,96.3477,96.6707,4960.0
2022-08-26 11:25:00,104.7,104.97,104.7,104.73,5962.0,96.6338,96.883,96.6338,96.6615,5962.0
2022-08-26 11:30:00,104.75,104.77,104.56,104.73,3812.0,96.6799,96.6984,96.5046,96.6615,3812.0
2022-08-26 11:35:00,104.63,104.77,104.59,104.63,2742.0,96.5692,96.6984,96.5322,96.5692,2742.0
2022-08-26 11:40:00,104.64,104.68,104.47,104.63,3752.0,96.5784,96.6153,96.4215,96.5692,3752.0
2022-08-26 11:45:00,104.68,104.81,104.54,104.68,1500.0,96.6153,96.7353,96.4861,96.6153,1500.0
2022-08-26 11:50:00,104.74,104.77,104.54,104.7,3179.0,96.6707,96.6984,96.4861,96.6338,3179.0
2022-08-26 11:55:00,104.66,104.66,104.39,104.47,3784.0,96.5969,96.5969,96.3477,96.4215,3784.0
2022-08-26 12:00:00,104.45,104.45,104.12,104.19,4568.0,96.403,96.403,96.0985,96.1631,4568.0
2022-08-26 12:05:00,104.2,104.26,104.11,104.18,3222.0,96.1723,96.2277,96.0892,96.1538,3222.0
2022-08-26 12:10:00,104.16,104.22,104.03,104.22,4901.0,96.1354,96.1908,96.0154,96.1908,4901.0
2022-08-26 12:15:00,104.19,104.21,103.97,104.09,7638.0,96.1631,96.1815,95.96,96.0708,7638.0
2022-08-26 12:20:00,104.06,104.07,103.91,103.95,4526.0,96.0431,96.0523,95.9046,95.9416,4526.0
2022-08-26 12:25:00,103.96,104.04,103.78,104.03,3961.0,95.9508,96.0246,95.7847,96.0154,3961.0
2022-08-26 12:30:00,104.08,104.14,103.96,104.04,6239.0,96.0615,96.1169,95.9508,96.0246,6239.0
2022-08-26 12:35:00,104.06,104.13,103.9,104.04,4628.0,96.0431,96.1077,95.8954,96.0246,4628.0
2022-08-26 12:40:00,104.08,104.28,104.04,104.23,2818.0,96.0615,96.2461,96.0246,96.2,2818.0
2022-08-26 12:45:00,104.1,104.19,104.0,104.18,2200.0,96.08,96.1631,95.9877,96.1538,2200.0
2022-08-26 12:50:00,104.19,104.19,104.01,104.02,3420.0,96.1631,96.1631,95.9969,96.0062,3420.0
2022-08-26 12:55:00,104.07,104.23,104.05,104.17,5226.0,96.0523,96.2,96.0338,96.1446,5226.0
2022-08-26 13:00:00,104.09,104.26,104.09,104.13,2341.0,96.0708,96.2277,96.0708,96.1077,2341.0
2022-08-26 13:05:00,104.12,104.45,104.12,104.26,7793.0,96.0985,96.403,96.0985,96.2277,7793.0
2022-08-26 13:10:00,104.29,104.29,104.08,104.1,2600.0,96.2554,96.2554,96.0615,96.08,2600.0
2022-08-26 13:15:00,104.16,104.2,104.04,104.08,3931.0,96.1354,96.1723,96.0246,96.0615,3931.0
2022-08-26 13:20:00,104.08,104.08,103.95,104.02,2223.0,96.0615,96.0615,95.9416,96.0062,2223.0
2022-08-26 13:25:00,103.99,103.99,103.78,103.79,3185.0,95.9785,95.9785,95.7847,95.7939,3185.0
2022-08-26 13:30:00,103.78,103.79,103.6,103.67,3732.0,95.7847,95.7939,95.6185,95.6831,3732.0
2022-08-26 13:35:00,103.7,103.8,103.61,103.63,4956.0,95.7108,95.8031,95.6277,95.6462,4956.0
2022-08-26 13:40:00,103.68,103.72,103.48,103.57,4659.0,95.6924,95.7293,95.5078,95.5908,4659.0
2022-08-26 13:45:00,103.58,103.59,103.51,103.58,5063.0,95.6001,95.6093,95.5355,95.6001,5063.0
2022-08-26 13:50:00,103.57,103.57,103.42,103.49,4252.0,95.5908,95.5908,95.4524,95.517,4252.0
2022-08-26 13:55:00,103.48,103.51,103.31,103.36,3509.0,95.5078,95.5355,95.3509,95.397,3509.0
2022-08-26 14:00:00,103.4,103.45,103.3,103.36,3885.0,95.4339,95.4801,95.3416,95.397,3885.0
2022-08-26 14:05:00,103.4,103.4,103.26,103.29,4887.0,95.4339,95.4339,95.3047,95.3324,4887.0
2022-08-26 14:10:00,103.27,103.3,103.21,103.3,2865.0,95.3139,95.3416,95.2586,95.3416,2865.0
2022-08-26 14:15:00,103.28,103.28,103.03,103.04,5802.0,95.3232,95.3232,95.0924,95.1017,5802.0
2022-08-26 14:20:00,103.09,103.22,103.08,103.13,2600.0,95.1478,95.2678,95.1386,95.1847,2600.0
2022-08-26 14:25:00,103.08,103.26,103.02,103.12,3600.0,95.1386,95.3047,95.0832,95.1755,3600.0
2022-08-26 14:30:00,103.12,103.3,103.11,103.24,3327.0,95.1755,95.3416,95.1663,95.2863,3327.0
2022-08-26 14:35:00,103.26,103.29,103.07,103.14,5830.0,95.3047,95.3324,95.1294,95.194,5830.0
2022-08-26 14:40:00,103.2,103.22,103.13,103.18,4270.0,95.2493,95.2678,95.1847,95.2309,4270.0
2022-08-26 14:45:00,103.19,103.27,103.08,103.18,4766.0,95.2401,95.3139,95.1386,95.2309,4766.0
2022-08-26 14:50:00,103.22,103.24,103.11,103.17,4638.0,95.2678,95.2863,95.1663,95.2216,4638.0
2022-08-26 14:55:00,103.17,103.4,103.16,103.33,6766.0,95.2216,95.4339,95.2124,95.3693,6766.0
2022-08-26 15:00:00,103.38,103.6,103.37,103.54,9922.0,95.4155,95.6185,95.4062,95.5631,9922.0
2022-08-26 15:05:00,103.54,103.7,103.23,103.28,15346.0,95.5631,95.7108,95.277,95.3232,15346.0
2022-08-26 15:10:00,103.28,103.33,103.2,103.26,16576.0,95.3232,95.3693,95.2493,95.3047,16576.0
2022-08-26 15:15:00,103.25,103.52,103.25,103.5,18864.0,95.2955,95.5447,95.2955,95.5262,18864.0
2022-08-26 15:20:00,103.51,103.54,103.22,103.28,30456.0,95.5355,95.5631,95.2678,95.3232,30456.0
2022-08-26 15:25:00,103.31,103.39,103.24,103.24,10241.0,95.3509,95.4247,95.2863,95.2863,10241.0
2022-08-26 15:30:00,103.2,103.24,103.06,103.09,20676.0,95.2493,95.2863,95.1201,95.1478,20676.0
2022-08-26 15:35:00,103.08,103.15,103.0,103.0,38571.0,95.1386,95.2032,95.0647,95.0647,38571.0
2022-08-26 15:40:00,103.0,103.05,102.6,102.66,53375.0,95.0647,95.1109,94.6956,94.7509,53375.0
2022-08-26 15:45:00,102.7,102.85,102.53,102.75,30432.0,94.7879,94.9263,94.631,94.834,30432.0
2022-08-26 15:50:00,102.77,102.92,102.53,102.59,89975.0,94.8525,94.9909,94.631,94.6863,89975.0
2022-08-26 15:55:00,102.55,102.68,102.35,102.4,176099.0,94.6494,94.7694,94.4648,94.511,176099.0
2022-08-29 09:30:00,101.49,102.07,101.22,102.05,40131.0,93.6711,94.2064,93.4219,94.1879,40131.0
2022-08-29 09:35:00,102.17,102.59,101.88,101.99,3658.0,94.2987,94.6863,94.031,94.1326,3658.0
2022-08-29 09:40:00,101.92,102.32,101.75,101.81,11814.0,94.0679,94.4371,93.911,93.9664,11814.0
2022-08-29 09:45:00,101.75,102.12,101.7,102.02,5735.0,93.911,94.2525,93.8649,94.1602,5735.0
2022-08-29 09:50:00,102.13,102.46,102.02,102.09,12153.0,94.2618,94.5663,94.1602,94.2249,12153.0
2022-08-29 09:55:00,102.23,102.45,102.01,102.02,3100.0,94.3541,94.5571,94.151,94.1602,3100.0
2022-08-29 10:00:00,102.02,102.12,101.72,101.79,9109.0,94.1602,94.2525,93.8834,93.948,9109.0
2022-08-29 10:05:00,101.79,101.91,101.66,101.83,7268.0,93.948,94.0587,93.828,93.9849,7268.0
2022-08-29 10:10:00,101.73,102.06,101.66,101.66,5078.0,93.8926,94.1972,93.828,93.828,5078.0
2022-08-29 10:15:00,101.74,102.27,101.74,102.03,5547.0,93.9018,94.391,93.9018,94.1695,5547.0
2022-08-29 10:20:00,102.16,102.19,102.04,102.07,3494.0,94.2895,94.3171,94.1787,94.2064,3494.0
2022-08-29 10:25:00,102.12,102.22,101.91,101.91,7116.0,94.2525,94.3448,94.0587,94.0587,7116.0
2022-08-29 10:30:00,101.85,101.96,101.42,101.45,5292.0,94.0033,94.1049,93.6065,93.6342,5292.0
2022-08-29 10:35:00,101.48,101.49,101.08,101.13,9075.0,93.6618,93.6711,93.2927,93.3388,9075.0
2022-08-29 10:40:00,101.06,101.3,101.02,101.3,7769.0,93.2742,93.4957,93.2373,93.4957,7769.0
2022-08-29 10:45:00,101.26,101.26,101.04,101.11,2343.0,93.4588,93.4588,93.2557,93.3204,2343.0
2022-08-29 10:50:00,101.16,101.16,100.64,100.72,4619.0,93.3665,93.3665,92.8866,92.9604,4619.0
2022-08-29 10:55:00,100.68,100.74,100.61,100.61,2463.0,92.9235,92.9789,92.8589,92.8589,2463.0
2022-08-29 11:00:00,100.61,101.03,100.6,100.95,3972.0,92.8589,93.2465,92.8496,93.1727,3972.0
2022-08-29 11:05:00,100.98,100.98,100.5,100.66,3570.0,93.2004,93.2004,92.7573,92.905,3570.0
2022-08-29 11:10:00,100.62,100.66,100.49,100.61,3108.0,92.8681,92.905,92.7481,92.8589,3108.0
2022-08-29 11:15:00,100.63,100.78,100.56,100.68,8405.0,92.8773,93.0158,92.8127,92.9235,8405.0
2022-08-29 11:20:00,100.7,100.92,100.64,100.88,2298.0,92.9419,93.145,92.8866,93.1081,2298.0
2022-08-29 11:25:00,100.92,100.95,100.71,100.84,3406.0,93.145,93.1727,92.9512,93.0712,3406.0
2022-08-29 11:30:00,100.87,101.31,100.69,101.19,7275.0,93.0988,93.5049,92.9327,93.3942,7275.0
2022-08-29 11:35:00,101.21,101.45,101.08,101.15,7334.0,93.4126,93.6342,93.2927,93.3573,7334.0
2022-08-29 11:40:00,101.07,101.11,100.67,100.67,2600.0,93.2834,93.3204,92.9142,92.9142,2600.0
2022-08-29 11:45:00,100.7,100.91,100.6,100.9,2737.0,92.9419,93.1358,92.8496,93.1265,2737.0
2022-08-29 11:50:00,100.91,101.11,100.91,101.06,3406.0,93.1358,93.3204,93.1358,93.2742,3406.0
2022-08-29 11:55:00,101.1,101.34,101.1,101.31,11179.0,93.3111,93.5326,93.3111,93.5049,11179.0
2022-08-29 12:00:00,101.32,101.51,101.28,101.43,3759.0,93.5142,93.6895,93.4773,93.6157,3759.0
2022-08-29 12:05:00,101.54,101.64,101.38,101.53,2929.0,93.7172,93.8095,93.5696,93.708,2929.0
2022-08-29 12:10:00,101.47,101.62,101.42,101.49,3050.0,93.6526,93.7911,93.6065,93.6711,3050.0
2022-08-29 12:15:00,101.5,101.68,101.47,101.54,3413.0,93.6803,93.8464,93.6526,93.7172,3413.0
2022-08-29 12:20:00,101.51,101.55,101.41,101.43,5017.0,93.6895,93.7265,93.5972,93.6157,5017.0
2022-08-29 12:25:00,101.48,101.5,101.36,101.45,4289.0,93.6618,93.6803,93.5511,93.6342,4289.0
2022-08-29 12:30:00,101.41,101.41,101.21,101.25,3387.0,93.5972,93.5972,93.4126,93.4496,3387.0
2022-08-29 12:35:00,101.24,101.28,101.18,101.25,2240.0,93.4403,93.4773,93.385,93.4496,2240.0
2022-08-29 12:40:00,101.24,101.42,101.24,101.42,1766.0,93.4403,93.6065,93.4403,93.6065,1766.0
2022-08-29 12:45:00,101.41,101.67,101.39,101.67,5072.0,93.5972,93.8372,93.5788,93.8372,5072.0
2022-08-29 12:50:00,101.68,101.94,101.68,101.93,5281.0,93.8464,94.0864,93.8464,94.0772,5281.0
2022-08-29 12:55:00,101.91,102.02,101.77,101.77,4315.0,94.0587,94.1602,93.9295,93.9295,4315.0
2022-08-29 13:00:00,101.77,101.9,101.77,101.85,3250.0,93.9295,94.0495,93.9295,94.0033,3250.0
2022-08-29 13:05:00,101.83,102.14,101.83,101.98,11367.0,93.9849,94.271,93.9849,94.1233,11367.0
2022-08-29 13:10:00,102.0,102.03,101.74,101.91,6992.0,94.1418,94.1695,93.9018,94.0587,6992.0
2022-08-29 13:15:00,101.86,101.87,101.56,101.63,4359.0,94.0126,94.0218,93.7357,93.8003,4359.0
2022-08-29 13:20:00,101.68,101.75,101.53,101.63,5352.0,93.8464,93.911,93.708,93.8003,5352.0
2022-08-29 13:25:00,101.59,101.7,101.58,101.69,5168.0,93.7634,93.8649,93.7541,93.8557,5168.0
2022-08-29 13:30:00,101.73,102.0,101.71,101.97,3724.0,93.8926,94.1418,93.8741,94.1141,3724.0
2022-08-29 13:35:00,101.98,102.04,101.89,101.9,3740.0,94.1233,94.1787,94.0403,94.0495,3740.0
2022-08-29 13:40:00,101.91,102.28,101.86,102.25,4621.0,94.0587,94.4002,94.0126,94.3725,4621.0
2022-08-29 13:45:00,102.22,102.36,101.98,102.01,8751.0,94.3448,94.474,94.1233,94.151,8751.0
2022-08-29 13:50:00,101.95,102.18,101.95,102.18,6202.0,94.0956,94.3079,94.0956,94.3079,6202.0
2022-08-29 13:55:00,102.11,102.16,102.08,102.13,7498.0,94.2433,94.2895,94.2156,94.2618,7498.0
2022-08-29 14:00:00,102.11,102.14,102.0,102.03,7200.0,94.2433,94.271,94.1418,94.1695,7200.0
2022-08-29 14:05:00,102.02,102.14,102.01,102.05,7538.0,94.1602,94.271,94.151,94.1879,7538.0
2022-08-29 14:10:00,102.01,102.11,101.94,101.95,6919.0,94.151,94.2433,94.0864,94.0956,6919.0
2022-08-29 14:15:00,101.95,101.95,101.76,101.76,7591.0,94.0956,94.0956,93.9203,93.9203,7591.0
2022-08-29 14:20:00,101.79,101.79,101.62,101.67,7127.0,93.948,93.948,93.7911,93.8372,7127.0
2022-08-29 14:25:00,101.69,101.85,101.69,101.73,6093.0,93.8557,94.0033,93.8557,93.8926,6093.0
2022-08-29 14:30:00,101.7,101.9,101.67,101.9,5529.0,93.8649,94.0495,93.8372,94.0495,5529.0
2022-08-29 14:35:00,101.93,101.96,101.8,101.8,5088.0,94.0772,94.1049,93.9572,93.9572,5088.0
2022-08-29 14:40:00,101.82,101.84,101.66,101.78,7979.0,93.9757,93.9941,93.828,93.9387,7979.0
2022-08-29 14:45:00,101.79,101.81,101.71,101.77,5766.0,93.948,93.9664,93.8741,93.9295,5766.0
2022-08-29 14:50:00,101.68,101.73,101.64,101.67,5415.0,93.8464,93.8926,93.8095,93.8372,5415.0
2022-08-29 14:55:00,101.69,101.86,101.53,101.86,15813.0,93.8557,94.0126,93.708,94.0126,15813.0
2022-08-29 15:00:00,101.9,102.16,101.88,102.0,4806.0,94.0495,94.2895,94.031,94.1418,4806.0
2022-08-29 15:05:00,101.97,101.97,101.72,101.83,3701.0,94.1141,94.1141,93.8834,93.9849,3701.0
2022-08-29 15:10:00,101.88,101.98,101.81,101.96,4011.0,94.031,94.1233,93.9664,94.1049,4011.0
2022-08-29 15:15:00,101.96,102.04,101.9,101.95,6482.0,94.1049,94.1787,94.0495,94.0956,6482.0
2022-08-29 15:20:00,101.9,101.93,101.83,101.88,3286.0,94.0495,94.0772,93.9849,94.031,3286.0
2022-08-29 15:25:00,101.9,101.9,101.73,101.74,5045.0,94.0495,94.0495,93.8926,93.9018,5045.0
2022-08-29 15:30:00,101.75,101.9,101.65,101.86,11032.0,93.911,94.0495,93.8187,94.0126,11032.0
2022-08-29 15:35:00,101.82,101.97,101.81,101.92,22627.0,93.9757,94.1141,93.9664,94.0679,22627.0
2022-08-29 15:40:00,101.91,101.91,101.71,101.86,13648.0,94.0587,94.0587,93.8741,94.0126,13648.0
2022-08-29 15:45:00,101.85,101.87,101.6,101.66,13915.0,94.0033,94.0218,93.7726,93.828,13915.0
2022-08-29 15:50:00,101.64,101.64,101.2,101.21,45102.0,93.8095,93.8095,93.4034,93.4126,45102.0
2022-08-29 15:55:00,101.25,101.28,100.75,100.81,153794.0,93.4496,93.4773,92.9881,93.0435,153794.0
2022-08-30 09:30:00,102.32,102.32,101.5,101.91,21097.0,94.4371,94.4371,93.6803,94.0587,21097.0
2022-08-30 09:35:00,101.85,101.88,101.51,101.62,3502.0,94.0033,94.031,93.6895,93.7911,3502.0
2022-08-30 09:40:00,101.57,101.81,101.34,101.41,2642.0,93.7449,93.9664,93.5326,93.5972,2642.0
2022-08-30 09:45:00,101.42,101.45,100.9,101.3,5240.0,93.6065,93.6342,93.1265,93.4957,5240.0
2022-08-30 09:50:00,101.19,101.44,100.96,101.27,2844.0,93.3942,93.6249,93.1819,93.468,2844.0
2022-08-30 09:55:00,101.13,101.13,100.73,100.89,4821.0,93.3388,93.3388,92.9696,93.1173,4821.0
2022-08-30 10:00:00,100.85,101.2,100.71,100.9,7699.0,93.0804,93.4034,92.9512,93.1265,7699.0
2022-08-30 10:05:00,100.81,100.82,100.4,100.57,8675.0,93.0435,93.0527,92.6651,92.822,8675.0
2022-08-30 10:10:00,100.55,100.58,100.22,100.46,11076.0,92.8035,92.8312,92.4989,92.7204,11076.0
2022-08-30 10:15:00,100.53,100.54,100.28,100.38,4200.0,92.785,92.7943,92.5543,92.6466,4200.0
2022-08-30 10:20:00,100.44,100.44,100.04,100.11,4930.0,92.702,92.702,92.3328,92.3974,4930.0
2022-08-30 10:25:00,100.11,100.22,99.95,100.07,4401.0,92.3974,92.4989,92.2497,92.3605,4401.0
2022-08-30 10:30:00,100.03,100.03,99.32,99.32,5995.0,92.3236,92.3236,91.6683,91.6683,5995.0
2022-08-30 10:35:00,99.32,99.49,99.2,99.43,6963.0,91.6683,91.8252,91.5575,91.7698,6963.0
2022-08-30 10:40:00,99.41,99.41,99.14,99.16,20228.0,91.7513,91.7513,91.5021,91.5206,20228.0
2022-08-30 10:45:00,99.12,99.12,98.76,98.79,8452.0,91.4837,91.4837,91.1514,91.1791,8452.0
2022-08-30 10:50:00,98.78,99.18,98.69,99.18,5573.0,91.1699,91.539,91.0868,91.539,5573.0
2022-08-30 10:55:00,99.13,99.55,99.13,99.5,3150.0,91.4929,91.8805,91.4929,91.8344,3150.0
2022-08-30 11:00:00,99.45,99.65,99.09,99.16,5035.0,91.7882,91.9728,91.456,91.5206,5035.0
2022-08-30 11:05:00,99.06,99.29,99.03,99.19,3890.0,91.4283,91.6406,91.4006,91.5483,3890.0
2022-08-30 11:10:00,99.2,99.2,98.81,98.96,6087.0,91.5575,91.5575,91.1975,91.336,6087.0
2022-08-30 11:15:00,98.96,99.51,98.93,99.5,4892.0,91.336,91.8436,91.3083,91.8344,4892.0
2022-08-30 11:20:00,99.45,99.45,99.11,99.2,5986.0,91.7882,91.7882,91.4744,91.5575,5986.0
2022-08-30 11:25:00,99.09,99.34,99.02,99.22,5800.0,91.456,91.6867,91.3914,91.576,5800.0
2022-08-30 11:30:00,99.23,99.45,99.11,99.45,4448.0,91.5852,91.7882,91.4744,91.7882,4448.0
2022-08-30 11:35:00,99.41,99.48,99.06,99.06,1600.0,91.7513,91.8159,91.4283,91.4283,1600.0
2022-08-30 11:40:00,99.0,99.3,99.0,99.12,3219.0,91.3729,91.6498,91.3729,91.4837,3219.0
2022-08-30 11:45:00,99.08,99.12,98.95,99.03,6030.0,91.4467,91.4837,91.3268,91.4006,6030.0
2022-08-30 11:50:00,99.0,99.35,98.99,99.33,3459.0,91.3729,91.6959,91.3637,91.6775,3459.0
2022-08-30 11:55:00,99.25,99.52,99.25,99.46,2846.0,91.6036,91.8528,91.6036,91.7975,2846.0
2022-08-30 12:00:00,99.27,99.4,99.22,99.25,2784.0,91.6221,91.7421,91.576,91.6036,2784.0
2022-08-30 12:05:00,99.3,99.49,99.29,99.34,3684.0,91.6498,91.8252,91.6406,91.6867,3684.0
2022-08-30 12:10:00,99.35,99.46,99.24,99.46,3001.0,91.6959,91.7975,91.5944,91.7975,3001.0
2022-08-30 12:15:00,99.49,99.79,99.37,99.4,6062.0,91.8252,92.102,91.7144,91.7421,6062.0
2022-08-30 12:20:00,99.4,99.4,99.32,99.32,700.0,91.7421,91.7421,91.6683,91.6683,700.0
2022-08-30 12:25:00,99.29,99.37,99.18,99.36,2903.0,91.6406,91.7144,91.539,91.7052,2903.0
2022-08-30 12:30:00,99.32,99.37,99.11,99.11,2086.0,91.6683,91.7144,91.4744,91.4744,2086.0
2022-08-30 12:35:00,99.04,99.15,98.98,99.13,6025.0,91.4098,91.5114,91.3544,91.4929,6025.0
2022-08-30 12:40:00,99.1,99.1,98.83,98.86,3856.0,91.4652,91.4652,91.216,91.2437,3856.0
2022-08-30 12:45:00,98.89,98.94,98.77,98.91,7219.0,91.2714,91.3175,91.1606,91.2898,7219.0
2022-08-30 12:50:00,98.91,99.01,98.83,98.84,9117.0,91.2898,91.3821,91.216,91.2252,9117.0
2022-08-30 12:55:00,98.85,98.87,98.79,98.79,4050.0,91.2345,91.2529,91.1791,91.1791,4050.0
2022-08-30 13:00:00,98.78,98.94,98.75,98.87,4942.0,91.1699,91.3175,91.1422,91.2529,4942.0
2022-08-30 13:05:00,98.87,98.95,98.73,98.76,6798.0,91.2529,91.3268,91.1237,91.1514,6798.0
2022-08-30 13:10:00,98.81,98.81,98.65,98.76,11622.0,91.1975,91.1975,91.0499,91.1514,11622.0
2022-08-30 13:15:00,98.76,98.98,98.74,98.87,11519.0,91.1514,91.3544,91.1329,91.2529,11519.0
2022-08-30 13:20:00,98.89,98.95,98.81,98.82,10215.0,91.2714,91.3268,91.1975,91.2068,10215.0
2022-08-30 13:25:00,98.86,98.97,98.86,98.93,6184.0,91.2437,91.3452,91.2437,91.3083,6184.0
2022-08-30 13:30:00,98.89,98.97,98.81,98.92,3430.0,91.2714,91.3452,91.1975,91.2991,3430.0
2022-08-30 13:35:00,98.95,98.96,98.8,98.95,3075.0,91.3268,91.336,91.1883,91.3268,3075.0
2022-08-30 13:40:00,98.98,98.98,98.58,98.58,1509.0,91.3544,91.3544,90.9853,90.9853,1509.0
2022-08-30 13:45:00,98.55,98.95,98.55,98.94,4625.0,90.9576,91.3268,90.9576,91.3175,4625.0
2022-08-30 13:50:00,98.97,99.19,98.94,99.09,3267.0,91.3452,91.5483,91.3175,91.456,3267.0
2022-08-30 13:55:00,99.08,99.13,98.98,99.03,2125.0,91.4467,91.4929,91.3544,91.4006,2125.0
2022-08-30 14:00:00,99.02,99.18,98.88,99.18,3308.0,91.3914,91.539,91.2622,91.539,3308.0
2022-08-30 14:05:00,99.14,99.16,99.04,99.09,2319.0,91.5021,91.5206,91.4098,91.456,2319.0
2022-08-30 14:10:00,99.04,99.3,99.03,99.13,3448.0,91.4098,91.6498,91.4006,91.4929,3448.0
2022-08-30 14:15:00,99.19,99.2,99.04,99.09,1441.0,91.5483,91.5575,91.4098,91.456,1441.0
2022-08-30 14:20:00,99.04,99.08,98.87,99.02,5441.0,91.4098,91.4467,91.2529,91.3914,5441.0
2022-08-30 14:25:00,98.91,98.91,98.73,98.73,2301.0,91.2898,91.2898,91.1237,91.1237,2301.0
2022-08-30 14:30:00,98.76,99.06,98.76,98.94,1651.0,91.1514,91.4283,91.1514,91.3175,1651.0
2022-08-30 14:35:00,98.98,98.98,98.83,98.96,2847.0,91.3544,91.3544,91.216,91.336,2847.0
2022-08-30 14:40:00,98.96,98.96,98.6,98.63,2824.0,91.336,91.336,91.0037,91.0314,2824.0
2022-08-30 14:45:00,98.65,98.72,98.6,98.65,4583.0,91.0499,91.1145,91.0037,91.0499,4583.0
2022-08-30 14:50:00,98.65,98.72,98.58,98.65,4339.0,91.0499,91.1145,90.9853,91.0499,4339.0
2022-08-30 14:55:00,98.63,98.88,98.58,98.72,8487.0,91.0314,91.2622,90.9853,91.1145,8487.0
2022-08-30 15:00:00,98.71,99.17,98.7,99.04,6193.0,91.1053,91.5298,91.096,91.4098,6193.0
2022-08-30 15:05:00,99.03,99.28,98.99,99.28,6060.0,91.4006,91.6313,91.3637,91.6313,6060.0
2022-08-30 15:10:00,99.21,99.46,99.2,99.34,4671.0,91.5667,91.7975,91.5575,91.6867,4671.0
2022-08-30 15:15:00,99.33,99.5,99.25,99.46,29749.0,91.6775,91.8344,91.6036,91.7975,29749.0
2022-08-30 15:20:00,99.42,99.5,99.26,99.47,17736.0,91.7606,91.8344,91.6129,91.8067,17736.0
2022-08-30 15:25:00,99.45,99.45,99.22,99.22,6994.0,91.7882,91.7882,91.576,91.576,6994.0
2022-08-30 15:30:00,99.25,99.25,99.0,99.1,20539.0,91.6036,91.6036,91.3729,91.4652,20539.0
2022-08-30 15:35:00,99.15,99.27,99.13,99.27,7030.0,91.5114,91.6221,91.4929,91.6221,7030.0
2022-08-30 15:40:00,99.24,99.52,99.24,99.28,14463.0,91.5944,91.8528,91.5944,91.6313,14463.0
2022-08-30 15:45:00,99.2,99.23,98.88,98.94,12425.0,91.5575,91.5852,91.2622,91.3175,12425.0
2022-08-30 15:50:00,99.0,99.04,98.77,98.86,27420.0,91.3729,91.4098,91.1606,91.2437,27420.0
2022-08-30 15:55:00,98.89,99.43,98.78,99.34,160182.0,91.2714,91.7698,91.1699,91.6867,160182.0
2022-08-31 09:30:00,99.89,99.96,99.35,99.36,19221.0,92.1943,92.2589,91.6959,91.7052,19221.0
2022-08-31 09:35:00,99.0,99.34,99.0,99.34,3306.0,91.3729,91.6867,91.3729,91.6867,3306.0
2022-08-31 09:40:00,99.19,99.57,99.17,99.54,4792.0,91.5483,91.899,91.5298,91.8713,4792.0
2022-08-31 09:45:00,99.68,100.07,99.5,99.85,12181.0,92.0005,92.3605,91.8344,92.1574,12181.0
2022-08-31 09:50:00,99.83,100.0,99.75,99.93,3878.0,92.139,92.2959,92.0651,92.2313,3878.0
2022-08-31 09:55:00,99.81,99.82,99.25,99.25,8155.0,92.1205,92.1297,91.6036,91.6036,8155.0
2022-08-31 10:00:00,99.17,99.25,99.0,99.03,17528.0,91.5298,91.6036,91.3729,91.4006,17528.0
2022-08-31 10:05:00,99.09,99.31,99.08,99.25,4983.0,91.456,91.659,91.4467,91.6036,4983.0
2022-08-31 10:10:00,99.23,99.63,99.23,99.4,6686.0,91.5852,91.9544,91.5852,91.7421,6686.0
2022-08-31 10:15:00,99.38,99.43,98.98,99.34,10030.0,91.7236,91.7698,91.3544,91.6867,10030.0
2022-08-31 10:20:00,99.36,99.43,99.0,99.12,6072.0,91.7052,91.7698,91.3729,91.4837,6072.0
2022-08-31 10:25:00,99.14,99.25,98.77,98.9,6224.0,91.5021,91.6036,91.1606,91.2806,6224.0
2022-08-31 10:30:00,98.89,98.91,98.44,98.58,11486.0,91.2714,91.2898,90.8561,90.9853,11486.0
2022-08-31 10:35:00,98.58,98.64,98.3,98.3,6848.0,90.9853,91.0406,90.7268,90.7268,6848.0
2022-08-31 10:40:00,98.37,98.85,98.31,98.77,8271.0,90.7914,91.2345,90.7361,91.1606,8271.0
2022-08-31 10:45:00,98.78,98.91,98.63,98.77,6848.0,91.1699,91.2898,91.0314,91.1606,6848.0
2022-08-31 10:50:00,98.67,98.71,98.54,98.61,2900.0,91.0683,91.1053,90.9483,91.013,2900.0
2022-08-31 10:55:00,98.46,98.47,98.4,98.42,1657.0,90.8745,90.8837,90.8191,90.8376,1657.0
2022-08-31 11:00:00,98.4,98.4,98.06,98.16,6757.0,90.8191,90.8191,90.5053,90.5976,6757.0
2022-08-31 11:05:00,98.09,98.21,98.03,98.16,4536.0,90.533,90.6438,90.4776,90.5976,4536.0
2022-08-31 11:10:00,98.23,98.24,97.98,98.14,6628.0,90.6622,90.6715,90.4315,90.5792,6628.0
2022-08-31 11:15:00,98.15,98.26,98.04,98.24,2132.0,90.5884,90.6899,90.4869,90.6715,2132.0
2022-08-31 11:20:00,98.31,98.39,98.25,98.39,6160.0,90.7361,90.8099,90.6807,90.8099,6160.0
2022-08-31 11:25:00,98.35,98.48,98.33,98.34,2150.0,90.773,90.893,90.7545,90.7638,2150.0
2022-08-31 11:30:00,98.23,98.4,98.2,98.3,2280.0,90.6622,90.8191,90.6345,90.7268,2280.0
2022-08-31 11:35:00,98.29,98.57,98.29,98.4,3562.0,90.7176,90.976,90.7176,90.8191,3562.0
2022-08-31 11:40:00,98.37,98.53,98.32,98.48,2030.0,90.7914,90.9391,90.7453,90.893,2030.0
2022-08-31 11:45:00,98.51,98.51,98.28,98.3,3430.0,90.9207,90.9207,90.7084,90.7268,3430.0
2022-08-31 11:50:00,98.28,98.62,98.28,98.54,7230.0,90.7084,91.0222,90.7084,90.9483,7230.0
2022-08-31 11:55:00,98.52,98.68,98.52,98.55,3889.0,90.9299,91.0776,90.9299,90.9576,3889.0
2022-08-31 12:00:00,98.57,98.61,98.41,98.45,6482.0,90.976,91.013,90.8284,90.8653,6482.0
2022-08-31 12:05:00,98.46,98.61,98.38,98.55,7521.0,90.8745,91.013,90.8007,90.9576,7521.0
2022-08-31 12:10:00,98.53,98.64,98.45,98.54,2900.0,90.9391,91.0406,90.8653,90.9483,2900.0
2022-08-31 12:15:00,98.54,98.78,98.53,98.54,4541.0,90.9483,91.1699,90.9391,90.9483,4541.0
2022-08-31 12:20:00,98.49,98.51,98.34,98.34,2000.0,90.9022,90.9207,90.7638,90.7638,2000.0
2022-08-31 12:25:00,98.46,98.47,98.37,98.42,2865.0,90.8745,90.8837,90.7914,90.8376,2865.0
2022-08-31 12:30:00,98.47,98.64,98.44,98.61,3290.0,90.8837,91.0406,90.8561,91.013,3290.0
2022-08-31 12:35:00,98.57,98.6,98.48,98.54,2037.0,90.976,91.0037,90.893,90.9483,2037.0
2022-08-31 12:40:00,98.45,98.49,98.28,98.39,3790.0,90.8653,90.9022,90.7084,90.8099,3790.0
2022-08-31 12:45:00,98.41,98.41,98.32,98.36,1300.0,90.8284,90.8284,90.7453,90.7822,1300.0
2022-08-31 12:50:00,98.45,98.46,98.25,98.25,1200.0,90.8653,90.8745,90.6807,90.6807,1200.0
2022-08-31 12:55:00,98.21,98.22,97.94,98.1,16350.0,90.6438,90.653,90.3946,90.5422,16350.0
2022-08-31 13:00:00,98.1,98.11,98.01,98.02,1200.0,90.5422,90.5515,90.4592,90.4684,1200.0
2022-08-31 13:05:00,98.03,98.23,98.03,98.21,1373.0,90.4776,90.6622,90.4776,90.6438,1373.0
2022-08-31 13:10:00,98.26,98.39,98.2,98.27,1800.0,90.6899,90.8099,90.6345,90.6991,1800.0
2022-08-31 13:15:00,98.23,98.24,98.04,98.04,2200.0,90.6622,90.6715,90.4869,90.4869,2200.0
2022-08-31 13:20:00,98.08,98.08,97.81,97.85,2342.0,90.5238,90.5238,90.2746,90.3115,2342.0
2022-08-31 13:25:00,97.86,97.96,97.78,97.96,2709.0,90.3207,90.413,90.2469,90.413,2709.0
2022-08-31 13:30:00,97.94,98.03,97.83,97.9,2680.0,90.3946,90.4776,90.293,90.3577,2680.0
2022-08-31 13:35:00,97.91,98.02,97.84,97.9,6416.0,90.3669,90.4684,90.3023,90.3577,6416.0
2022-08-31 13:40:00,97.89,97.89,97.72,97.82,3511.0,90.3484,90.3484,90.1915,90.2838,3511.0
2022-08-31 13:45:00,97.83,97.93,97.82,97.87,2850.0,90.293,90.3853,90.2838,90.33,2850.0
2022-08-31 13:50:00,98.01,98.04,97.91,98.02,4037.0,90.4592,90.4869,90.3669,90.4684,4037.0
2022-08-31 13:55:00,97.96,98.12,97.96,98.08,3018.0,90.413,90.5607,90.413,90.5238,3018.0
2022-08-31 14:00:00,98.06,98.09,97.97,98.01,2119.0,90.5053,90.533,90.4223,90.4592,2119.0
2022-08-31 14:05:00,97.98,98.15,97.86,98.14,4948.0,90.4315,90.5884,90.3207,90.5792,4948.0
2022-08-31 14:10:00,98.12,98.14,98.03,98.13,1849.0,90.5607,90.5792,90.4776,90.5699,1849.0
2022-08-31 14:15:00,98.17,98.34,98.14,98.26,7399.0,90.6069,90.7638,90.5792,90.6899,7399.0
2022-08-31 14:20:00,98.28,98.31,98.16,98.16,2778.0,90.7084,90.7361,90.5976,90.5976,2778.0
2022-08-31 14:25:00,98.22,98.32,98.21,98.29,3138.0,90.653,90.7453,90.6438,90.7176,3138.0
2022-08-31 14:30:00,98.24,98.24,98.0,98.0,2961.0,90.6715,90.6715,90.4499,90.4499,2961.0
2022-08-31 14:35:00,97.98,98.04,97.98,98.04,2602.0,90.4315,90.4869,90.4315,90.4869,2602.0
2022-08-31 14:40:00,97.98,97.99,97.8,97.86,4240.0,90.4315,90.4407,90.2654,90.3207,4240.0
2022-08-31 14:45:00,97.86,98.05,97.82,97.95,7440.0,90.3207,90.4961,90.2838,90.4038,7440.0
2022-08-31 14:50:00,97.9,98.02,97.89,98.01,3068.0,90.3577,90.4684,90.3484,90.4592,3068.0
2022-08-31 14:55:00,98.04,98.04,97.88,98.02,3669.0,90.4869,90.4869,90.3392,90.4684,3669.0
2022-08-31 15:00:00,98.07,98.2,97.94,98.2,2464.0,90.5146,90.6345,90.3946,90.6345,2464.0
2022-08-31 15:05:00,98.18,98.42,98.14,98.34,3511.0,90.6161,90.8376,90.5792,90.7638,3511.0
2022-08-31 15:10:00,98.36,98.7,98.36,98.67,3798.0,90.7822,91.096,90.7822,91.0683,3798.0
2022-08-31 15:15:00,98.73,99.02,98.73,98.89,8306.0,91.1237,91.3914,91.1237,91.2714,8306.0
2022-08-31 15:20:00,98.86,98.86,98.55,98.56,6745.0,91.2437,91.2437,90.9576,90.9668,6745.0
2022-08-31 15:25:00,98.64,98.76,98.56,98.75,10100.0,91.0406,91.1514,90.9668,91.1422,10100.0
2022-08-31 15:30:00,98.74,98.88,98.65,98.73,16571.0,91.1329,91.2622,91.0499,91.1237,16571.0
2022-08-31 15:35:00,98.73,98.97,98.69,98.92,19098.0,91.1237,91.3452,91.0868,91.2991,19098.0
2022-08-31 15:40:00,98.91,99.21,98.77,99.18,21066.0,91.2898,91.5667,91.1606,91.539,21066.0
2022-08-31 15:45:00,99.19,99.24,99.0,99.03,25241.0,91.5483,91.5944,91.3729,91.4006,25241.0
2022-08-31 15:50:00,99.13,99.17,98.76,98.81,38781.0,91.4929,91.5298,91.1514,91.1975,38781.0
2022-08-31 15:55:00,98.8,98.91,98.44,98.54,135387.0,91.1883,91.2898,90.8561,90.9483,135387.0
2022-09-01 09:30:00,96.81,97.17,96.51,97.03,26991.0,89.3516,89.6839,89.0747,89.5547,26991.0
2022-09-01 09:35:00,97.33,97.34,96.46,96.47,16467.0,89.8316,89.8408,89.0286,89.0378,16467.0
2022-09-01 09:40:00,96.94,97.33,96.66,96.66,6061.0,89.4716,89.8316,89.2132,89.2132,6061.0
2022-09-01 09:45:00,96.88,96.97,96.61,96.61,8072.0,89.4162,89.4993,89.167,89.167,8072.0
2022-09-01 09:50:00,96.46,96.63,96.27,96.63,8542.0,89.0286,89.1855,88.8532,89.1855,8542.0
2022-09-01 09:55:00,96.56,96.89,96.43,96.89,8466.0,89.1209,89.4255,89.0009,89.4255,8466.0
2022-09-01 10:00:00,96.66,96.97,96.26,96.37,5234.0,89.2132,89.4993,88.844,88.9455,5234.0
2022-09-01 10:05:00,96.51,96.68,96.45,96.5,6275.0,89.0747,89.2316,89.0194,89.0655,6275.0
2022-09-01 10:10:00,96.48,96.54,96.2,96.33,3675.0,89.0471,89.1024,88.7886,88.9086,3675.0
2022-09-01 10:15:00,96.17,96.3,96.08,96.3,2876.0,88.7609,88.8809,88.6779,88.8809,2876.0
2022-09-01 10:20:00,96.33,96.69,96.32,96.69,4566.0,88.9086,89.2409,88.8994,89.2409,4566.0
2022-09-01 10:25:00,96.7,96.93,96.57,96.92,5834.0,89.2501,89.4624,89.1301,89.4532,5834.0
2022-09-01 10:30:00,96.88,97.06,96.85,96.96,8807.0,89.4162,89.5824,89.3885,89.4901,8807.0
2022-09-01 10:35:00,96.95,97.16,96.76,96.82,7310.0,89.4808,89.6747,89.3055,89.3609,7310.0
2022-09-01 10:40:00,96.75,97.01,96.75,96.98,6995.0,89.2963,89.5362,89.2963,89.5085,6995.0
2022-09-01 10:45:00,97.0,97.01,96.81,96.98,8700.0,89.527,89.5362,89.3516,89.5085,8700.0
2022-09-01 10:50:00,97.05,97.4,97.01,97.07,5649.0,89.5731,89.8962,89.5362,89.5916,5649.0
2022-09-01 10:55:00,97.08,97.22,97.05,97.16,5988.0,89.6008,89.73,89.5731,89.6747,5988.0
2022-09-01 11:00:00,97.12,97.19,96.95,96.97,6470.0,89.6377,89.7024,89.4808,89.4993,6470.0
2022-09-01 11:05:00,97.03,97.22,96.91,96.96,7657.0,89.5547,89.73,89.4439,89.4901,7657.0
2022-09-01 11:10:00,97.05,97.34,97.0,97.3,9904.0,89.5731,89.8408,89.527,89.8039,9904.0
2022-09-01 11:15:00,97.29,97.29,96.84,96.84,7234.0,89.7946,89.7946,89.3793,89.3793,7234.0
2022-09-01 11:20:00,96.78,96.86,96.74,96.82,8318.0,89.3239,89.3978,89.287,89.3609,8318.0
2022-09-01 11:25:00,96.8,96.8,96.51,96.56,6115.0,89.3424,89.3424,89.0747,89.1209,6115.0
2022-09-01 11:30:00,96.54,96.9,96.51,96.9,11100.0,89.1024,89.4347,89.0747,89.4347,11100.0
2022-09-01 11:35:00,96.92,97.35,96.9,97.06,4796.0,89.4532,89.85,89.4347,89.5824,4796.0
2022-09-01 11:40:00,97.09,97.15,96.93,96.93,2893.0,89.6101,89.6654,89.4624,89.4624,2893.0
2022-09-01 11:45:00,96.93,97.04,96.85,96.96,5254.0,89.4624,89.5639,89.3885,89.4901,5254.0
2022-09-01 11:50:00,96.99,97.03,96.89,97.03,4657.0,89.5178,89.5547,89.4255,89.5547,4657.0
2022-09-01 11:55:00,97.07,97.08,96.78,96.85,4100.0,89.5916,89.6008,89.3239,89.3885,4100.0
2022-09-01 12:00:00,96.87,96.96,96.85,96.96,4786.0,89.407,89.4901,89.3885,89.4901,4786.0
2022-09-01 12:05:00,96.95,96.96,96.69,96.95,4027.0,89.4808,89.4901,89.2409,89.4808,4027.0
2022-09-01 12:10:00,96.94,96.94,96.67,96.74,5114.0,89.4716,89.4716,89.2224,89.287,5114.0
2022-09-01 12:15:00,96.77,96.93,96.73,96.75,4958.0,89.3147,89.4624,89.2778,89.2963,4958.0
2022-09-01 12:20:00,96.72,96.75,96.64,96.67,3134.0,89.2686,89.2963,89.1947,89.2224,3134.0
2022-09-01 12:25:00,96.69,96.97,96.68,96.87,8971.0,89.2409,89.4993,89.2316,89.407,8971.0
2022-09-01 12:30:00,96.85,97.07,96.78,97.07,4967.0,89.3885,89.5916,89.3239,89.5916,4967.0
2022-09-01 12:35:00,97.09,97.1,96.8,96.86,6922.0,89.6101,89.6193,89.3424,89.3978,6922.0
2022-09-01 12:40:00,96.84,97.01,96.8,97.01,4767.0,89.3793,89.5362,89.3424,89.5362,4767.0
2022-09-01 12:45:00,97.05,97.22,96.95,97.22,8855.0,89.5731,89.73,89.4808,89.73,8855.0
2022-09-01 12:50:00,97.23,97.24,97.03,97.03,3821.0,89.7393,89.7485,89.5547,89.5547,3821.0
2022-09-01 12:55:00,97.11,97.14,96.96,97.06,5560.0,89.6285,89.6562,89.4901,89.5824,5560.0
2022-09-01 13:00:00,97.08,97.42,97.08,97.37,12629.0,89.6008,89.9146,89.6008,89.8685,12629.0
2022-09-01 13:05:00,97.38,97.61,97.3,97.61,7226.0,89.8777,90.09,89.8039,90.09,7226.0
2022-09-01 13:10:00,97.61,97.74,97.48,97.74,4249.0,90.09,90.21,89.97,90.21,4249.0
2022-09-01 13:15:00,97.77,97.79,97.6,97.64,2972.0,90.2377,90.2561,90.0808,90.1177,2972.0
2022-09-01 13:20:00,97.65,97.82,97.59,97.82,5770.0,90.1269,90.2838,90.0715,90.2838,5770.0
2022-09-01 13:25:00,97.74,98.05,97.74,98.05,4217.0,90.21,90.4961,90.21,90.4961,4217.0
2022-09-01 13:30:00,98.07,98.15,97.9,98.0,5499.0,90.5146,90.5884,90.3577,90.4499,5499.0
2022-09-01 13:35:00,97.91,98.01,97.79,97.81,3883.0,90.3669,90.4592,90.2561,90.2746,3883.0
2022-09-01 13:40:00,97.85,97.85,97.73,97.75,1573.0,90.3115,90.3115,90.2008,90.2192,1573.0
2022-09-01 13:45:00,97.78,97.78,97.54,97.65,1950.0,90.2469,90.2469,90.0254,90.1269,1950.0
2022-09-01 13:50:00,97.71,97.76,97.56,97.58,2668.0,90.1823,90.2284,90.0438,90.0623,2668.0
2022-09-01 13:55:00,97.53,97.64,97.5,97.52,5198.0,90.0162,90.1177,89.9885,90.0069,5198.0
2022-09-01 14:00:00,97.57,97.7,97.42,97.7,4027.0,90.0531,90.1731,89.9146,90.1731,4027.0
2022-09-01 14:05:00,97.76,97.77,97.57,97.6,2600.0,90.2284,90.2377,90.0531,90.0808,2600.0
2022-09-01 14:10:00,97.49,97.69,97.49,97.69,2231.0,89.9792,90.1638,89.9792,90.1638,2231.0
2022-09-01 14:15:00,97.67,97.83,97.63,97.8,4921.0,90.1454,90.293,90.1085,90.2654,4921.0
2022-09-01 14:20:00,97.81,98.33,97.79,98.31,3192.0,90.2746,90.7545,90.2561,90.7361,3192.0
2022-09-01 14:25:00,98.23,98.53,98.23,98.27,6199.0,90.6622,90.9391,90.6622,90.6991,6199.0
2022-09-01 14:30:00,98.3,98.84,98.3,98.8,7643.0,90.7268,91.2252,90.7268,91.1883,7643.0
2022-09-01 14:35:00,98.78,99.01,98.73,98.89,10395.0,91.1699,91.3821,91.1237,91.2714,10395.0
2022-09-01 14:40:00,98.86,99.09,98.86,98.95,9750.0,91.2437,91.456,91.2437,91.3268,9750.0
2022-09-01 14:45:00,98.94,99.15,98.91,98.96,11174.0,91.3175,91.5114,91.2898,91.336,11174.0
2022-09-01 14:50:00,99.02,99.17,98.9,99.17,6094.0,91.3914,91.5298,91.2806,91.5298,6094.0
2022-09-01 14:55:00,99.16,99.21,98.98,99.09,6748.0,91.5206,91.5667,91.3544,91.456,6748.0
2022-09-01 15:00:00,99.07,99.26,99.01,99.04,8153.0,91.4375,91.6129,91.3821,91.4098,8153.0
2022-09-01 15:05:00,99.03,99.4,98.99,99.23,7440.0,91.4006,91.7421,91.3637,91.5852,7440.0
2022-09-01 15:10:00,99.33,99.62,99.26,99.48,6506.0,91.6775,91.9451,91.6129,91.8159,6506.0
2022-09-01 15:15:00,99.51,99.58,99.21,99.23,7070.0,91.8436,91.9082,91.5667,91.5852,7070.0
2022-09-01 15:20:00,99.22,99.26,99.02,99.16,10189.0,91.576,91.6129,91.3914,91.5206,10189.0
2022-09-01 15:25:00,99.18,99.19,98.88,98.94,8133.0,91.539,91.5483,91.2622,91.3175,8133.0
2022-09-01 15:30:00,98.94,99.07,98.86,98.89,10053.0,91.3175,91.4375,91.2437,91.2714,10053.0
2022-09-01 15:35:00,98.85,98.93,98.74,98.81,9404.0,91.2345,91.3083,91.1329,91.1975,9404.0
2022-09-01 15:40:00,98.79,98.86,98.61,98.71,13588.0,91.1791,91.2437,91.013,91.1053,13588.0
2022-09-01 15:45:00,98.75,98.92,98.72,98.86,16263.0,91.1422,91.2991,91.1145,91.2437,16263.0
2022-09-01 15:50:00,98.9,99.18,98.8,99.18,20252.0,91.2806,91.539,91.1883,91.539,20252.0
2022-09-01 15:55:00,99.25,99.81,99.22,99.6,111752.0,91.6036,92.1205,91.576,91.9267,111752.0
2022-09-02 09:30:00,100.88,101.41,100.18,100.28,19687.0,93.1081,93.5972,92.462,92.5543,19687.0
2022-09-02 09:35:00,100.14,100.41,99.97,100.2,5313.0,92.4251,92.6743,92.2682,92.4805,5313.0
2022-09-02 09:40:00,100.09,100.14,99.62,99.76,5812.0,92.3789,92.4251,91.9451,92.0744,5812.0
2022-09-02 09:45:00,99.78,100.36,99.78,99.93,4167.0,92.0928,92.6281,92.0928,92.2313,4167.0
2022-09-02 09:50:00,100.23,100.37,100.17,100.24,2532.0,92.5081,92.6374,92.4528,92.5174,2532.0
2022-09-02 09:55:00,100.27,100.48,99.85,99.85,3163.0,92.5451,92.7389,92.1574,92.1574,3163.0
2022-09-02 10:00:00,100.02,100.06,99.67,99.81,8869.0,92.3143,92.3512,91.9913,92.1205,8869.0
2022-09-02 10:05:00,99.88,100.23,99.73,100.23,8338.0,92.1851,92.5081,92.0467,92.5081,8338.0
2022-09-02 10:10:00,100.24,100.98,100.24,100.55,10707.0,92.5174,93.2004,92.5174,92.8035,10707.0
2022-09-02 10:15:00,100.66,100.93,100.63,100.8,4983.0,92.905,93.1542,92.8773,93.0342,4983.0
2022-09-02 10:20:00,100.84,100.84,100.57,100.7,5107.0,93.0712,93.0712,92.822,92.9419,5107.0
2022-09-02 10:25:00,100.69,100.84,100.56,100.83,2873.0,92.9327,93.0712,92.8127,93.0619,2873.0
2022-09-02 10:30:00,100.86,101.29,100.86,101.27,13057.0,93.0896,93.4865,93.0896,93.468,13057.0
2022-09-02 10:35:00,101.33,101.49,101.26,101.44,5288.0,93.5234,93.6711,93.4588,93.6249,5288.0
2022-09-02 10:40:00,101.4,101.4,101.24,101.28,1996.0,93.588,93.588,93.4403,93.4773,1996.0
2022-09-02 10:45:00,101.31,101.4,101.2,101.3,16859.0,93.5049,93.588,93.4034,93.4957,16859.0
2022-09-02 10:50:00,101.27,101.27,100.83,100.85,11529.0,93.468,93.468,93.0619,93.0804,11529.0
2022-09-02 10:55:00,100.81,100.92,100.58,100.8,7765.0,93.0435,93.145,92.8312,93.0342,7765.0
2022-09-02 11:00:00,100.87,101.07,100.67,101.07,3460.0,93.0988,93.2834,92.9142,93.2834,3460.0
2022-09-02 11:05:00,101.1,101.17,100.98,100.98,3300.0,93.3111,93.3757,93.2004,93.2004,3300.0
2022-09-02 11:10:00,100.96,101.11,100.91,101.1,3524.0,93.1819,93.3204,93.1358,93.3111,3524.0
2022-09-02 11:15:00,101.15,101.18,100.9,101.08,2635.0,93.3573,93.385,93.1265,93.2927,2635.0
2022-09-02 11:20:00,101.05,101.14,100.97,100.97,2043.0,93.265,93.348,93.1911,93.1911,2043.0
2022-09-02 11:25:00,101.02,101.02,100.77,100.83,3757.0,93.2373,93.2373,93.0065,93.0619,3757.0
2022-09-02 11:30:00,100.92,101.09,100.73,100.84,3695.0,93.145,93.3019,92.9696,93.0712,3695.0
2022-09-02 11:35:00,100.82,100.95,100.73,100.95,5427.0,93.0527,93.1727,92.9696,93.1727,5427.0
2022-09-02 11:40:00,100.93,100.93,100.6,100.9,4233.0,93.1542,93.1542,92.8496,93.1265,4233.0
2022-09-02 11:45:00,100.91,101.17,100.87,101.16,4242.0,93.1358,93.3757,93.0988,93.3665,4242.0
2022-09-02 11:50:00,101.2,101.23,101.03,101.09,4881.0,93.4034,93.4311,93.2465,93.3019,4881.0
2022-09-02 11:55:00,101.19,101.19,101.02,101.06,2202.0,93.3942,93.3942,93.2373,93.2742,2202.0
2022-09-02 12:00:00,101.09,101.18,101.01,101.13,3444.0,93.3019,93.385,93.2281,93.3388,3444.0
2022-09-02 12:05:00,101.14,101.16,101.07,101.09,1746.0,93.348,93.3665,93.2834,93.3019,1746.0
2022-09-02 12:10:00,101.08,101.25,101.08,101.1,21722.0,93.2927,93.4496,93.2927,93.3111,21722.0
2022-09-02 12:15:00,101.08,101.08,100.7,100.7,4000.0,93.2927,93.2927,92.9419,92.9419,4000.0
2022-09-02 12:20:00,100.66,100.72,100.19,100.32,4587.0,92.905,92.9604,92.4712,92.5912,4587.0
2022-09-02 12:25:00,100.25,100.27,100.03,100.1,3385.0,92.5266,92.5451,92.3236,92.3882,3385.0
2022-09-02 12:30:00,100.1,100.23,99.9,100.07,9451.0,92.3882,92.5081,92.2036,92.3605,9451.0
2022-09-02 12:35:00,100.01,100.08,99.76,100.0,5773.0,92.3051,92.3697,92.0744,92.2959,5773.0
2022-09-02 12:40:00,99.92,99.94,99.59,99.65,17776.0,92.222,92.2405,91.9175,91.9728,17776.0
2022-09-02 12:45:00,99.55,99.64,99.42,99.51,7802.0,91.8805,91.9636,91.7606,91.8436,7802.0
2022-09-02 12:50:00,99.47,99.47,99.13,99.44,5432.0,91.8067,91.8067,91.4929,91.779,5432.0
2022-09-02 12:55:00,99.42,99.52,99.32,99.43,5000.0,91.7606,91.8528,91.6683,91.7698,5000.0
2022-09-02 13:00:00,99.43,99.43,98.77,98.85,12198.0,91.7698,91.7698,91.1606,91.2345,12198.0
2022-09-02 13:05:00,98.76,98.88,98.66,98.78,11488.0,91.1514,91.2622,91.0591,91.1699,11488.0
2022-09-02 13:10:00,98.78,98.92,98.72,98.83,10709.0,91.1699,91.2991,91.1145,91.216,10709.0
2022-09-02 13:15:00,98.85,98.94,98.52,98.83,5076.0,91.2345,91.3175,90.9299,91.216,5076.0
2022-09-02 13:20:00,98.81,98.81,98.27,98.28,9635.0,91.1975,91.1975,90.6991,90.7084,9635.0
2022-09-02 13:25:00,98.15,98.29,98.1,98.18,6398.0,90.5884,90.7176,90.5422,90.6161,6398.0
2022-09-02 13:30:00,98.18,98.32,98.04,98.31,8244.0,90.6161,90.7453,90.4869,90.7361,8244.0
2022-09-02 13:35:00,98.32,98.45,98.19,98.22,3829.0,90.7453,90.8653,90.6253,90.653,3829.0
2022-09-02 13:40:00,98.17,98.28,98.14,98.19,2591.0,90.6069,90.7084,90.5792,90.6253,2591.0
2022-09-02 13:45:00,98.33,98.42,97.98,98.0,3420.0,90.7545,90.8376,90.4315,90.4499,3420.0
2022-09-02 13:50:00,97.98,98.06,97.78,97.98,4289.0,90.4315,90.5053,90.2469,90.4315,4289.0
2022-09-02 13:55:00,97.93,97.97,97.8,97.88,3709.0,90.3853,90.4223,90.2654,90.3392,3709.0
2022-09-02 14:00:00,97.88,98.07,97.85,98.07,6836.0,90.3392,90.5146,90.3115,90.5146,6836.0
2022-09-02 14:05:00,98.04,98.13,97.85,98.07,3644.0,90.4869,90.5699,90.3115,90.5146,3644.0
2022-09-02 14:10:00,98.13,98.17,97.98,98.05,3180.0,90.5699,90.6069,90.4315,90.4961,3180.0
2022-09-02 14:15:00,97.94,98.12,97.89,98.09,4227.0,90.3946,90.5607,90.3484,90.533,4227.0
2022-09-02 14:20:00,98.12,98.19,98.01,98.12,2614.0,90.5607,90.6253,90.4592,90.5607,2614.0
2022-09-02 14:25:00,98.1,98.54,98.1,98.42,3901.0,90.5422,90.9483,90.5422,90.8376,3901.0
2022-09-02 14:30:00,98.46,98.5,98.35,98.38,3028.0,90.8745,90.9114,90.773,90.8007,3028.0
2022-09-02 14:35:00,98.38,98.63,98.35,98.63,4092.0,90.8007,91.0314,90.773,91.0314,4092.0
2022-09-02 14:40:00,98.66,98.69,98.47,98.65,4083.0,91.0591,91.0868,90.8837,91.0499,4083.0
2022-09-02 14:45:00,98.65,98.65,98.47,98.51,3480.0,91.0499,91.0499,90.8837,90.9207,3480.0
2022-09-02 14:50:00,98.53,98.57,98.48,98.55,2520.0,90.9391,90.976,90.893,90.9576,2520.0
2022-09-02 14:55:00,98.45,98.48,98.25,98.39,4788.0,90.8653,90.893,90.6807,90.8099,4788.0
2022-09-02 15:00:00,98.31,98.75,98.31,98.71,3936.0,90.7361,91.1422,90.7361,91.1053,3936.0
2022-09-02 15:05:00,98.71,98.96,98.69,98.74,4283.0,91.1053,91.336,91.0868,91.1329,4283.0
2022-09-02 15:10:00,98.73,98.73,98.43,98.58,4056.0,91.1237,91.1237,90.8468,90.9853,4056.0
2022-09-02 15:15:00,98.66,98.7,98.44,98.63,3500.0,91.0591,91.096,90.8561,91.0314,3500.0
2022-09-02 15:20:00,98.61,98.75,98.3,98.37,6050.0,91.013,91.1422,90.7268,90.7914,6050.0
2022-09-02 15:25:00,98.28,98.54,98.23,98.41,17946.0,90.7084,90.9483,90.6622,90.8284,17946.0
2022-09-02 15:30:00,98.38,98.39,98.07,98.07,9718.0,90.8007,90.8099,90.5146,90.5146,9718.0
2022-09-02 15:35:00,98.08,98.08,97.71,97.85,8357.0,90.5238,90.5238,90.1823,90.3115,8357.0
2022-09-02 15:40:00,97.88,97.94,97.79,97.85,13440.0,90.3392,90.3946,90.2561,90.3115,13440.0
2022-09-02 15:45:00,97.81,98.22,97.81,98.18,16466.0,90.2746,90.653,90.2746,90.6161,16466.0
2022-09-02 15:50:00,98.21,98.53,98.21,98.52,27376.0,90.6438,90.9391,90.6438,90.9299,27376.0
2022-09-02 15:55:00,98.53,98.69,98.25,98.39,107696.0,90.9391,91.0868,90.6807,90.8099,107696.0
2022-09-06 09:30:00,99.07,99.32,98.1,98.48,49934.0,91.4375,91.6683,90.5422,90.893,49934.0
2022-09-06 09:35:00,98.49,98.76,98.26,98.26,3323.0,90.9022,91.1514,90.6899,90.6899,3323.0
2022-09-06 09:40:00,98.28,98.85,98.27,98.48,2495.0,90.7084,91.2345,90.6991,90.893,2495.0
2022-09-06 09:45:00,98.53,98.53,98.02,98.11,5550.0,90.9391,90.9391,90.4684,90.5515,5550.0
2022-09-06 09:50:00,98.11,98.12,97.72,97.77,5419.0,90.5515,90.5607,90.1915,90.2377,5419.0
2022-09-06 09:55:00,97.79,97.82,97.54,97.82,12064.0,90.2561,90.2838,90.0254,90.2838,12064.0
2022-09-06 10:00:00,97.76,97.83,97.0,97.14,8831.0,90.2284,90.293,89.527,89.6562,8831.0
2022-09-06 10:05:00,97.08,97.1,96.74,96.77,10537.0,89.6008,89.6193,89.287,89.3147,10537.0
2022-09-06 10:10:00,96.76,96.84,96.4,96.65,5503.0,89.3055,89.3793,88.9732,89.204,5503.0
2022-09-06 10:15:00,96.64,96.81,96.56,96.79,5090.0,89.1947,89.3516,89.1209,89.3332,5090.0
2022-09-06 10:20:00,96.75,96.79,96.55,96.79,3015.0,89.2963,89.3332,89.1117,89.3332,3015.0
2022-09-06 10:25:00,96.77,97.18,96.68,97.09,4678.0,89.3147,89.6931,89.2316,89.6101,4678.0
2022-09-06 10:30:00,97.03,97.03,96.77,96.91,4478.0,89.5547,89.5547,89.3147,89.4439,4478.0
2022-09-06 10:35:00,96.88,97.3,96.82,97.3,11742.0,89.4162,89.8039,89.3609,89.8039,11742.0
2022-09-06 10:40:00,97.49,97.83,97.49,97.53,7741.0,89.9792,90.293,89.9792,90.0162,7741.0
2022-09-06 10:45:00,97.55,97.55,97.41,97.46,2410.0,90.0346,90.0346,89.9054,89.9516,2410.0
2022-09-06 10:50:00,97.5,97.96,97.49,97.83,3329.0,89.9885,90.413,89.9792,90.293,3329.0
2022-09-06 10:55:00,97.83,98.21,97.77,98.05,5792.0,90.293,90.6438,90.2377,90.4961,5792.0
2022-09-06 11:00:00,98.0,98.13,97.83,98.06,3386.0,90.4499,90.5699,90.293,90.5053,3386.0
2022-09-06 11:05:00,98.08,98.59,98.06,98.4,5976.0,90.5238,90.9945,90.5053,90.8191,5976.0
2022-09-06 11:10:00,98.28,98.28,98.07,98.12,3021.0,90.7084,90.7084,90.5146,90.5607,3021.0
2022-09-06 11:15:00,98.09,98.12,97.89,98.02,4923.0,90.533,90.5607,90.3484,90.4684,4923.0
2022-09-06 11:20:00,97.93,98.16,97.81,98.16,2891.0,90.3853,90.5976,90.2746,90.5976,2891.0
2022-09-06 11:25:00,98.15,98.26,97.72,97.83,2978.0,90.5884,90.6899,90.1915,90.293,2978.0
2022-09-06 11:30:00,97.88,98.37,97.79,98.34,3830.0,90.3392,90.7914,90.2561,90.7638,3830.0
2022-09-06 11:35:00,98.21,98.39,98.1,98.35,7254.0,90.6438,90.8099,90.5422,90.773,7254.0
2022-09-06 11:40:00,98.27,98.74,98.27,98.47,8041.0,90.6991,91.1329,90.6991,90.8837,8041.0
2022-09-06 11:45:00,98.45,98.49,98.25,98.29,2077.0,90.8653,90.9022,90.6807,90.7176,2077.0
2022-09-06 11:50:00,98.32,98.56,98.31,98.49,2000.0,90.7453,90.9668,90.7361,90.9022,2000.0
2022-09-06 11:55:00,98.48,98.58,98.39,98.4,2612.0,90.893,90.9853,90.8099,90.8191,2612.0
2022-09-06 12:00:00,98.38,98.56,98.36,98.56,2035.0,90.8007,90.9668,90.7822,90.9668,2035.0
2022-09-06 12:05:00,98.47,98.53,98.05,98.09,4101.0,90.8837,90.9391,90.4961,90.533,4101.0
2022-09-06 12:10:00,98.06,98.09,97.96,98.03,2456.0,90.5053,90.533,90.413,90.4776,2456.0
2022-09-06 12:15:00,98.0,98.01,97.78,97.87,2900.0,90.4499,90.4592,90.2469,90.33,2900.0
2022-09-06 12:20:00,97.89,97.97,97.57,97.57,3283.0,90.3484,90.4223,90.0531,90.0531,3283.0
2022-09-06 12:25:00,97.56,97.78,97.45,97.74,2257.0,90.0438,90.2469,89.9423,90.21,2257.0
2022-09-06 12:30:00,97.8,97.83,97.67,97.71,1300.0,90.2654,90.293,90.1454,90.1823,1300.0
2022-09-06 12:35:00,97.77,97.85,97.72,97.79,4664.0,90.2377,90.3115,90.1915,90.2561,4664.0
2022-09-06 12:40:00,97.82,98.02,97.69,98.02,3187.0,90.2838,90.4684,90.1638,90.4684,3187.0
2022-09-06 12:45:00,98.01,98.01,97.85,97.91,3930.0,90.4592,90.4592,90.3115,90.3669,3930.0
2022-09-06 12:50:00,97.96,97.97,97.7,97.86,1611.0,90.413,90.4223,90.1731,90.3207,1611.0
2022-09-06 12:55:00,97.84,97.99,97.74,97.79,1400.0,90.3023,90.4407,90.21,90.2561,1400.0
2022-09-06 13:00:00,97.73,97.77,97.57,97.63,2905.0,90.2008,90.2377,90.0531,90.1085,2905.0
2022-09-06 13:05:00,97.61,97.61,97.34,97.37,3008.0,90.09,90.09,89.8408,89.8685,3008.0
2022-09-06 13:10:00,97.3,97.38,97.14,97.19,2145.0,89.8039,89.8777,89.6562,89.7024,2145.0
2022-09-06 13:15:00,97.24,97.42,97.12,97.37,7192.0,89.7485,89.9146,89.6377,89.8685,7192.0
2022-09-06 13:20:00,97.4,97.4,97.25,97.27,2253.0,89.8962,89.8962,89.7577,89.7762,2253.0
2022-09-06 13:25:00,97.31,97.31,97.06,97.11,2961.0,89.8131,89.8131,89.5824,89.6285,2961.0
2022-09-06 13:30:00,97.11,97.27,97.1,97.27,1895.0,89.6285,89.7762,89.6193,89.7762,1895.0
2022-09-06 13:35:00,97.19,97.22,97.06,97.22,2200.0,89.7024,89.73,89.5824,89.73,2200.0
2022-09-06 13:40:00,97.13,97.13,96.98,97.11,2935.0,89.647,89.647,89.5085,89.6285,2935.0
2022-09-06 13:45:00,97.18,97.26,96.95,96.96,2632.0,89.6931,89.767,89.4808,89.4901,2632.0
2022-09-06 13:50:00,96.97,96.99,96.84,96.98,2564.0,89.4993,89.5178,89.3793,89.5085,2564.0
2022-09-06 13:55:00,97.06,97.28,97.06,97.28,1927.0,89.5824,89.7854,89.5824,89.7854,1927.0
2022-09-06 14:00:00,97.24,97.43,97.2,97.27,2520.0,89.7485,89.9239,89.7116,89.7762,2520.0
2022-09-06 14:05:00,97.25,97.31,97.16,97.24,2550.0,89.7577,89.8131,89.6747,89.7485,2550.0
2022-09-06 14:10:00,97.35,97.73,97.34,97.61,3708.0,89.85,90.2008,89.8408,90.09,3708.0
2022-09-06 14:15:00,97.6,97.67,97.5,97.67,2000.0,90.0808,90.1454,89.9885,90.1454,2000.0
2022-09-06 14:20:00,97.63,97.65,97.43,97.48,3714.0,90.1085,90.1269,89.9239,89.97,3714.0
2022-09-06 14:25:00,97.53,97.56,97.41,97.5,1950.0,90.0162,90.0438,89.9054,89.9885,1950.0
2022-09-06 14:30:00,97.51,97.51,97.19,97.37,3661.0,89.9977,89.9977,89.7024,89.8685,3661.0
2022-09-06 14:35:00,97.36,97.51,97.29,97.42,3206.0,89.8593,89.9977,89.7946,89.9146,3206.0
2022-09-06 14:40:00,97.35,97.4,97.25,97.31,2629.0,89.85,89.8962,89.7577,89.8131,2629.0
2022-09-06 14:45:00,97.3,97.47,97.26,97.43,5785.0,89.8039,89.9608,89.767,89.9239,5785.0
2022-09-06 14:50:00,97.46,97.48,97.21,97.38,3116.0,89.9516,89.97,89.7208,89.8777,3116.0
2022-09-06 14:55:00,97.37,97.5,97.2,97.26,5984.0,89.8685,89.9885,89.7116,89.767,5984.0
2022-09-06 15:00:00,97.33,97.36,97.17,97.26,3557.0,89.8316,89.8593,89.6839,89.767,3557.0
2022-09-06 15:05:00,97.28,97.59,97.26,97.58,7097.0,89.7854,90.0715,89.767,90.0623,7097.0
2022-09-06 15:10:00,97.61,97.66,97.53,97.64,2146.0,90.09,90.1361,90.0162,90.1177,2146.0
2022-09-06 15:15:00,97.56,97.76,97.47,97.47,8094.0,90.0438,90.2284,89.9608,89.9608,8094.0
2022-09-06 15:20:00,97.46,97.63,97.3,97.59,9759.0,89.9516,90.1085,89.8039,90.0715,9759.0
2022-09-06 15:25:00,97.59,97.72,97.56,97.56,4666.0,90.0715,90.1915,90.0438,90.0438,4666.0
2022-09-06 15:30:00,97.57,97.57,97.34,97.45,6581.0,90.0531,90.0531,89.8408,89.9423,6581.0
2022-09-06 15:35:00,97.47,97.57,97.45,97.54,5045.0,89.9608,90.0531,89.9423,90.0254,5045.0
2022-09-06 15:40:00,97.5,97.77,97.5,97.75,8083.0,89.9885,90.2377,89.9885,90.2192,8083.0
2022-09-06 15:45:00,97.73,97.83,97.61,97.75,13872.0,90.2008,90.293,90.09,90.2192,13872.0
2022-09-06 15:50:00,97.75,97.89,97.66,97.75,39607.0,90.2192,90.3484,90.1361,90.2192,39607.0
2022-09-06 15:55:00,97.75,97.86,97.61,97.65,105062.0,90.2192,90.3207,90.09,90.1269,105062.0
2022-09-07 09:30:00,98.29,98.67,97.8,98.54,17831.0,90.7176,91.0683,90.2654,90.9483,17831.0
2022-09-07 09:35:00,98.7,98.93,98.67,98.75,3351.0,91.096,91.3083,91.0683,91.1422,3351.0
2022-09-07 09:40:00,98.61,98.77,98.21,98.22,6098.0,91.013,91.1606,90.6438,90.653,6098.0
2022-09-07 09:45:00,98.31,98.63,98.25,98.37,3668.0,90.7361,91.0314,90.6807,90.7914,3668.0
2022-09-07 09:50:00,98.31,98.36,97.82,98.02,3667.0,90.7361,90.7822,90.2838,90.4684,3667.0
2022-09-07 09:55:00,98.05,98.16,97.88,98.01,7543.0,90.4961,90.5976,90.3392,90.4592,7543.0
2022-09-07 10:00:00,97.86,98.11,97.57,98.09,8396.0,90.3207,90.5515,90.0531,90.533,8396.0
2022-09-07 10:05:00,98.17,98.2,97.75,97.87,3251.0,90.6069,90.6345,90.2192,90.33,3251.0
2022-09-07 10:10:00,97.92,97.99,97.65,97.65,4074.0,90.3761,90.4407,90.1269,90.1269,4074.0
2022-09-07 10:15:00,97.56,97.86,97.52,97.81,2500.0,90.0438,90.3207,90.0069,90.2746,2500.0
2022-09-07 10:20:00,97.78,97.87,97.55,97.63,8040.0,90.2469,90.33,90.0346,90.1085,8040.0
2022-09-07 10:25:00,97.57,97.93,97.51,97.9,4550.0,90.0531,90.3853,89.9977,90.3577,4550.0
2022-09-07 10:30:00,97.95,98.29,97.94,98.04,6784.0,90.4038,90.7176,90.3946,90.4869,6784.0
2022-09-07 10:35:00,98.04,98.2,97.96,98.16,3261.0,90.4869,90.6345,90.413,90.5976,3261.0
2022-09-07 10:40:00,98.14,98.21,97.91,98.05,5874.0,90.5792,90.6438,90.3669,90.4961,5874.0
2022-09-07 10:45:00,98.1,98.14,97.85,97.94,4994.0,90.5422,90.5792,90.3115,90.3946,4994.0
2022-09-07 10:50:00,98.0,98.18,97.98,98.13,2846.0,90.4499,90.6161,90.4315,90.5699,2846.0
2022-09-07 10:55:00,98.09,98.2,98.02,98.16,4914.0,90.533,90.6345,90.4684,90.5976,4914.0
2022-09-07 11:00:00,98.1,98.3,97.93,98.28,2100.0,90.5422,90.7268,90.3853,90.7084,2100.0
2022-09-07 11:05:00,98.32,98.46,98.22,98.32,2500.0,90.7453,90.8745,90.653,90.7453,2500.0
2022-09-07 11:10:00,98.33,98.68,98.32,98.49,5226.0,90.7545,91.0776,90.7453,90.9022,5226.0
2022-09-07 11:15:00,98.51,98.6,98.44,98.53,5015.0,90.9207,91.0037,90.8561,90.9391,5015.0
2022-09-07 11:20:00,98.57,98.75,98.55,98.72,3845.0,90.976,91.1422,90.9576,91.1145,3845.0
2022-09-07 11:25:00,98.68,98.74,98.59,98.63,2770.0,91.0776,91.1329,90.9945,91.0314,2770.0
2022-09-07 11:30:00,98.64,98.73,98.5,98.52,4361.0,91.0406,91.1237,90.9114,90.9299,4361.0
2022-09-07 11:35:00,98.53,98.73,98.52,98.58,5312.0,90.9391,91.1237,90.9299,90.9853,5312.0
2022-09-07 11:40:00,98.55,98.71,98.45,98.48,4147.0,90.9576,91.1053,90.8653,90.893,4147.0
2022-09-07 11:45:00,98.52,98.72,98.48,98.69,3551.0,90.9299,91.1145,90.893,91.0868,3551.0
2022-09-07 11:50:00,98.66,98.76,98.64,98.73,10540.0,91.0591,91.1514,91.0406,91.1237,10540.0
2022-09-07 11:55:00,98.74,98.88,98.65,98.65,2478.0,91.1329,91.2622,91.0499,91.0499,2478.0
2022-09-07 12:00:00,98.7,98.75,98.61,98.61,2310.0,91.096,91.1422,91.013,91.013,2310.0
2022-09-07 12:05:00,98.59,98.7,98.47,98.67,2098.0,90.9945,91.096,90.8837,91.0683,2098.0
2022-09-07 12:10:00,98.7,98.7,98.38,98.51,3669.0,91.096,91.096,90.8007,90.9207,3669.0
2022-09-07 12:15:00,98.45,98.48,98.26,98.27,1576.0,90.8653,90.893,90.6899,90.6991,1576.0
2022-09-07 12:20:00,98.23,98.24,98.0,98.05,8712.0,90.6622,90.6715,90.4499,90.4961,8712.0
2022-09-07 12:25:00,98.01,98.06,98.0,98.05,2392.0,90.4592,90.5053,90.4499,90.4961,2392.0
2022-09-07 12:30:00,98.03,98.06,97.93,98.05,9444.0,90.4776,90.5053,90.3853,90.4961,9444.0
2022-09-07 12:35:00,98.07,98.14,97.98,98.14,4984.0,90.5146,90.5792,90.4315,90.5792,4984.0
2022-09-07 12:40:00,98.16,98.44,98.14,98.33,4927.0,90.5976,90.8561,90.5792,90.7545,4927.0
2022-09-07 12:45:00,98.35,98.43,98.34,98.38,2445.0,90.773,90.8468,90.7638,90.8007,2445.0
2022-09-07 12:50:00,98.36,98.46,98.31,98.45,4621.0,90.7822,90.8745,90.7361,90.8653,4621.0
2022-09-07 12:55:00,98.39,98.42,98.31,98.42,1402.0,90.8099,90.8376,90.7361,90.8376,1402.0
2022-09-07 13:00:00,98.41,98.69,98.4,98.63,5712.0,90.8284,91.0868,90.8191,91.0314,5712.0
2022-09-07 13:05:00,98.62,98.65,98.52,98.59,3439.0,91.0222,91.0499,90.9299,90.9945,3439.0
2022-09-07 13:10:00,98.55,98.6,98.52,98.58,3138.0,90.9576,91.0037,90.9299,90.9853,3138.0
2022-09-07 13:15:00,98.59,98.59,98.44,98.47,4287.0,90.9945,90.9945,90.8561,90.8837,4287.0
2022-09-07 13:20:00,98.48,98.57,98.44,98.48,2600.0,90.893,90.976,90.8561,90.893,2600.0
2022-09-07 13:25:00,98.43,98.43,98.32,98.33,2437.0,90.8468,90.8468,90.7453,90.7545,2437.0
2022-09-07 13:30:00,98.38,98.55,98.37,98.52,2184.0,90.8007,90.9576,90.7914,90.9299,2184.0
2022-09-07 13:35:00,98.55,98.85,98.55,98.77,4100.0,90.9576,91.2345,90.9576,91.1606,4100.0
2022-09-07 13:40:00,98.76,98.92,98.68,98.9,3445.0,91.1514,91.2991,91.0776,91.2806,3445.0
2022-09-07 13:45:00,98.88,98.97,98.71,98.91,6603.0,91.2622,91.3452,91.1053,91.2898,6603.0
2022-09-07 13:50:00,98.86,98.95,98.82,98.87,3609.0,91.2437,91.3268,91.2068,91.2529,3609.0
2022-09-07 13:55:00,98.81,98.82,98.77,98.79,2400.0,91.1975,91.2068,91.1606,91.1791,2400.0
2022-09-07 14:00:00,98.78,99.17,98.77,99.17,6420.0,91.1699,91.5298,91.1606,91.5298,6420.0
2022-09-07 14:05:00,99.18,99.2,98.93,98.93,5737.0,91.539,91.5575,91.3083,91.3083,5737.0
2022-09-07 14:10:00,98.92,98.97,98.86,98.97,4873.0,91.2991,91.3452,91.2437,91.3452,4873.0
2022-09-07 14:15:00,98.95,98.97,98.78,98.8,3206.0,91.3268,91.3452,91.1699,91.1883,3206.0
2022-09-07 14:20:00,98.81,98.87,98.78,98.84,5350.0,91.1975,91.2529,91.1699,91.2252,5350.0
2022-09-07 14:25:00,98.84,99.11,98.84,99.09,2621.0,91.2252,91.4744,91.2252,91.456,2621.0
2022-09-07 14:30:00,99.09,99.21,99.04,99.19,3732.0,91.456,91.5667,91.4098,91.5483,3732.0
2022-09-07 14:35:00,99.23,99.29,99.2,99.23,3279.0,91.5852,91.6406,91.5575,91.5852,3279.0
2022-09-07 14:40:00,99.25,99.38,99.23,99.35,5443.0,91.6036,91.7236,91.5852,91.6959,5443.0
2022-09-07 14:45:00,99.34,99.47,99.33,99.44,2400.0,91.6867,91.8067,91.6775,91.779,2400.0
2022-09-07 14:50:00,99.43,99.56,99.33,99.56,5008.0,91.7698,91.8898,91.6775,91.8898,5008.0
2022-09-07 14:55:00,99.53,99.67,99.52,99.65,4587.0,91.8621,91.9913,91.8528,91.9728,4587.0
2022-09-07 15:00:00,99.61,99.62,99.48,99.6,3104.0,91.9359,91.9451,91.8159,91.9267,3104.0
2022-09-07 15:05:00,99.58,99.74,99.51,99.73,4633.0,91.9082,92.0559,91.8436,92.0467,4633.0
2022-09-07 15:10:00,99.71,99.79,99.65,99.75,5965.0,92.0282,92.102,91.9728,92.0651,5965.0
2022-09-07 15:15:00,99.75,99.79,99.54,99.57,7346.0,92.0651,92.102,91.8713,91.899,7346.0
2022-09-07 15:20:00,99.57,99.68,99.5,99.62,4824.0,91.899,92.0005,91.8344,91.9451,4824.0
2022-09-07 15:25:00,99.67,99.81,99.67,99.72,4110.0,91.9913,92.1205,91.9913,92.0374,4110.0
2022-09-07 15:30:00,99.7,99.72,99.43,99.53,6539.0,92.019,92.0374,91.7698,91.8621,6539.0
2022-09-07 15:35:00,99.48,99.53,99.32,99.33,9693.0,91.8159,91.8621,91.6683,91.6775,9693.0
2022-09-07 15:40:00,99.37,99.37,99.11,99.34,15821.0,91.7144,91.7144,91.4744,91.6867,15821.0
2022-09-07 15:45:00,99.31,99.61,99.3,99.53,25731.0,91.659,91.9359,91.6498,91.8621,25731.0
2022-09-07 15:50:00,99.39,99.6,99.23,99.48,62482.0,91.7329,91.9267,91.5852,91.8159,62482.0
2022-09-07 15:55:00,99.47,99.48,99.25,99.29,87116.0,91.8067,91.8159,91.6036,91.6406,87116.0
2022-09-08 09:30:00,98.33,98.77,97.39,97.49,37714.0,90.7545,91.1606,89.8869,89.9792,37714.0
2022-09-08 09:35:00,97.35,97.61,97.1,97.61,14872.0,89.85,90.09,89.6193,90.09,14872.0
2022-09-08 09:40:00,97.25,97.69,97.19,97.69,18000.0,89.7577,90.1638,89.7024,90.1638,18000.0
2022-09-08 09:45:00,97.61,97.71,97.39,97.5,7647.0,90.09,90.1823,89.8869,89.9885,7647.0
2022-09-08 09:50:00,97.48,97.75,97.37,97.73,7512.0,89.97,90.2192,89.8685,90.2008,7512.0
2022-09-08 09:55:00,97.77,98.07,97.72,97.81,4083.0,90.2377,90.5146,90.1915,90.2746,4083.0
2022-09-08 10:00:00,97.81,97.81,97.02,97.03,8295.0,90.2746,90.2746,89.5455,89.5547,8295.0
2022-09-08 10:05:00,97.13,97.82,97.13,97.72,6325.0,89.647,90.2838,89.647,90.1915,6325.0
2022-09-08 10:10:00,97.66,97.82,97.48,97.72,7160.0,90.1361,90.2838,89.97,90.1915,7160.0
2022-09-08 10:15:00,97.6,98.17,97.59,98.17,7465.0,90.0808,90.6069,90.0715,90.6069,7465.0
2022-09-08 10:20:00,98.18,98.34,97.9,97.9,5902.0,90.6161,90.7638,90.3577,90.3577,5902.0
2022-09-08 10:25:00,97.83,98.1,97.82,98.0,6315.0,90.293,90.5422,90.2838,90.4499,6315.0
2022-09-08 10:30:00,97.97,98.24,97.86,98.24,2741.0,90.4223,90.6715,90.3207,90.6715,2741.0
2022-09-08 10:35:00,98.14,98.69,98.13,98.64,5992.0,90.5792,91.0868,90.5699,91.0406,5992.0
2022-09-08 10:40:00,98.67,98.78,98.57,98.74,8155.0,91.0683,91.1699,90.976,91.1329,8155.0
2022-09-08 10:45:00,98.78,99.0,98.64,98.98,3312.0,91.1699,91.3729,91.0406,91.3544,3312.0
2022-09-08 10:50:00,98.87,98.96,98.67,98.93,1729.0,91.2529,91.336,91.0683,91.3083,1729.0
2022-09-08 10:55:00,98.89,99.35,98.89,99.35,7684.0,91.2714,91.6959,91.2714,91.6959,7684.0
2022-09-08 11:00:00,99.39,99.78,99.33,99.66,4552.0,91.7329,92.0928,91.6775,91.9821,4552.0
2022-09-08 11:05:00,99.59,99.8,99.51,99.66,6411.0,91.9175,92.1113,91.8436,91.9821,6411.0
2022-09-08 11:10:00,99.69,99.89,99.57,99.89,3781.0,92.0098,92.1943,91.899,92.1943,3781.0
2022-09-08 11:15:00,99.85,99.94,99.76,99.89,4224.0,92.1574,92.2405,92.0744,92.1943,4224.0
2022-09-08 11:20:00,99.89,100.14,99.85,100.14,6416.0,92.1943,92.4251,92.1574,92.4251,6416.0
2022-09-08 11:25:00,100.13,100.19,100.05,100.09,4102.0,92.4159,92.4712,92.342,92.3789,4102.0
2022-09-08 11:30:00,100.08,100.08,99.86,99.93,4015.0,92.3697,92.3697,92.1667,92.2313,4015.0
2022-09-08 11:35:00,99.94,100.08,99.91,99.93,2000.0,92.2405,92.3697,92.2128,92.2313,2000.0
2022-09-08 11:40:00,99.84,99.87,99.61,99.79,4010.0,92.1482,92.1759,91.9359,92.102,4010.0
2022-09-08 11:45:00,99.8,99.81,99.65,99.65,1939.0,92.1113,92.1205,91.9728,91.9728,1939.0
2022-09-08 11:50:00,99.63,99.8,99.57,99.79,1885.0,91.9544,92.1113,91.899,92.102,1885.0
2022-09-08 11:55:00,99.79,99.87,99.75,99.82,2880.0,92.102,92.1759,92.0651,92.1297,2880.0
2022-09-08 12:00:00,99.81,99.86,99.05,99.06,5079.0,92.1205,92.1667,91.4191,91.4283,5079.0
2022-09-08 12:05:00,98.84,98.89,98.45,98.57,19164.0,91.2252,91.2714,90.8653,90.976,19164.0
2022-09-08 12:10:00,98.52,98.57,98.24,98.51,10605.0,90.9299,90.976,90.6715,90.9207,10605.0
2022-09-08 12:15:00,98.45,98.73,98.38,98.64,13914.0,90.8653,91.1237,90.8007,91.0406,13914.0
2022-09-08 12:20:00,98.57,98.64,98.36,98.46,6715.0,90.976,91.0406,90.7822,90.8745,6715.0
2022-09-08 12:25:00,98.43,98.59,98.38,98.43,2483.0,90.8468,90.9945,90.8007,90.8468,2483.0
2022-09-08 12:30:00,98.44,98.69,98.41,98.69,1700.0,90.8561,91.0868,90.8284,91.0868,1700.0
2022-09-08 12:35:00,98.63,98.85,98.62,98.74,1748.0,91.0314,91.2345,91.0222,91.1329,1748.0
2022-09-08 12:40:00,98.68,99.23,98.68,99.23,2925.0,91.0776,91.5852,91.0776,91.5852,2925.0
2022-09-08 12:45:00,99.19,99.19,99.03,99.05,2724.0,91.5483,91.5483,91.4006,91.4191,2724.0
2022-09-08 12:50:00,99.06,99.27,99.06,99.17,2075.0,91.4283,91.6221,91.4283,91.5298,2075.0
2022-09-08 12:55:00,99.15,99.27,99.15,99.26,3500.0,91.5114,91.6221,91.5114,91.6129,3500.0
2022-09-08 13:00:00,99.23,99.23,98.82,98.95,7663.0,91.5852,91.5852,91.2068,91.3268,7663.0
2022-09-08 13:05:00,98.99,99.08,98.91,99.0,4199.0,91.3637,91.4467,91.2898,91.3729,4199.0
2022-09-08 13:10:00,99.14,99.59,99.14,99.59,5294.0,91.5021,91.9175,91.5021,91.9175,5294.0
2022-09-08 13:15:00,99.59,99.63,99.46,99.6,4229.0,91.9175,91.9544,91.7975,91.9267,4229.0
2022-09-08 13:20:00,99.59,99.62,99.51,99.55,9229.0,91.9175,91.9451,91.8436,91.8805,9229.0
2022-09-08 13:25:00,99.6,99.68,99.5,99.64,3270.0,91.9267,92.0005,91.8344,91.9636,3270.0
2022-09-08 13:30:00,99.65,99.7,99.41,99.59,1485.0,91.9728,92.019,91.7513,91.9175,1485.0
2022-09-08 13:35:00,99.55,99.81,99.51,99.7,1947.0,91.8805,92.1205,91.8436,92.019,1947.0
2022-09-08 13:40:00,99.75,99.75,99.67,99.7,3966.0,92.0651,92.0651,91.9913,92.019,3966.0
2022-09-08 13:45:00,99.68,99.73,99.58,99.72,4362.0,92.0005,92.0467,91.9082,92.0374,4362.0
2022-09-08 13:50:00,99.72,99.76,99.56,99.57,1500.0,92.0374,92.0744,91.8898,91.899,1500.0
2022-09-08 13:55:00,99.49,99.49,99.21,99.46,4758.0,91.8252,91.8252,91.5667,91.7975,4758.0
2022-09-08 14:00:00,99.45,99.5,99.36,99.48,3720.0,91.7882,91.8344,91.7052,91.8159,3720.0
2022-09-08 14:05:00,99.54,99.56,99.31,99.31,1913.0,91.8713,91.8898,91.659,91.659,1913.0
2022-09-08 14:10:00,99.34,99.4,99.2,99.26,2680.0,91.6867,91.7421,91.5575,91.6129,2680.0
2022-09-08 14:15:00,99.11,99.33,99.09,99.29,3104.0,91.4744,91.6775,91.456,91.6406,3104.0
2022-09-08 14:20:00,99.29,99.31,99.18,99.27,1900.0,91.6406,91.659,91.539,91.6221,1900.0
2022-09-08 14:25:00,99.29,99.34,99.18,99.26,2109.0,91.6406,91.6867,91.539,91.6129,2109.0
2022-09-08 14:30:00,99.28,99.54,99.28,99.54,2185.0,91.6313,91.8713,91.6313,91.8713,2185.0
2022-09-08 14:35:00,99.54,99.58,99.48,99.57,3680.0,91.8713,91.9082,91.8159,91.899,3680.0
2022-09-08 14:40:00,99.54,99.55,99.06,99.27,6145.0,91.8713,91.8805,91.4283,91.6221,6145.0
2022-09-08 14:45:00,99.29,99.29,99.01,99.05,11061.0,91.6406,91.6406,91.3821,91.4191,11061.0
2022-09-08 14:50:00,99.07,99.2,98.94,99.19,10378.0,91.4375,91.5575,91.3175,91.5483,10378.0
2022-09-08 14:55:00,99.19,99.19,98.98,99.02,18003.0,91.5483,91.5483,91.3544,91.3914,18003.0
2022-09-08 15:00:00,99.04,99.17,98.91,99.04,7150.0,91.4098,91.5298,91.2898,91.4098,7150.0
2022-09-08 15:05:00,99.05,99.22,99.05,99.15,6714.0,91.4191,91.576,91.4191,91.5114,6714.0
2022-09-08 15:10:00,99.16,99.33,99.08,99.26,6437.0,91.5206,91.6775,91.4467,91.6129,6437.0
2022-09-08 15:15:00,99.35,99.41,99.3,99.36,4664.0,91.6959,91.7513,91.6498,91.7052,4664.0
2022-09-08 15:20:00,99.41,99.46,99.32,99.43,5738.0,91.7513,91.7975,91.6683,91.7698,5738.0
2022-09-08 15:25:00,99.44,99.48,99.36,99.4,5737.0,91.779,91.8159,91.7052,91.7421,5737.0
2022-09-08 15:30:00,99.4,99.47,99.17,99.19,7377.0,91.7421,91.8067,91.5298,91.5483,7377.0
2022-09-08 15:35:00,99.2,99.24,99.14,99.22,8111.0,91.5575,91.5944,91.5021,91.576,8111.0
2022-09-08 15:40:00,99.24,99.24,98.94,98.99,8213.0,91.5944,91.5944,91.3175,91.3637,8213.0
2022-09-08 15:45:00,98.98,99.21,98.97,99.0,11968.0,91.3544,91.5667,91.3452,91.3729,11968.0
2022-09-08 15:50:00,99.03,99.49,99.03,99.48,28450.0,91.4006,91.8252,91.4006,91.8159,28450.0
2022-09-08 15:55:00,99.44,99.91,99.42,99.89,111187.0,91.779,92.2128,91.7606,92.1943,111187.0
2022-09-09 09:30:00,101.0,102.05,100.71,101.89,24920.0,93.2188,94.1879,92.9512,94.0403,24920.0
2022-09-09 09:35:00,102.01,102.01,101.44,101.81,2730.0,94.151,94.151,93.6249,93.9664,2730.0
2022-09-09 09:40:00,101.99,101.99,101.5,101.74,1986.0,94.1326,94.1326,93.6803,93.9018,1986.0
2022-09-09 09:45:00,101.42,101.74,101.41,101.63,3846.0,93.6065,93.9018,93.5972,93.8003,3846.0
2022-09-09 09:50:00,101.57,101.71,101.43,101.65,3616.0,93.7449,93.8741,93.6157,93.8187,3616.0
2022-09-09 09:55:00,101.61,102.09,101.46,102.04,4351.0,93.7818,94.2249,93.6434,94.1787,4351.0
2022-09-09 10:00:00,102.08,102.42,102.0,102.25,9760.0,94.2156,94.5294,94.1418,94.3725,9760.0
2022-09-09 10:05:00,102.25,102.62,102.25,102.62,6108.0,94.3725,94.714,94.3725,94.714,6108.0
2022-09-09 10:10:00,102.7,102.7,102.43,102.52,6247.0,94.7879,94.7879,94.5387,94.6217,6247.0
2022-09-09 10:15:00,102.58,102.85,102.38,102.5,5737.0,94.6771,94.9263,94.4925,94.6033,5737.0
2022-09-09 10:20:00,102.49,102.64,102.19,102.19,5296.0,94.594,94.7325,94.3171,94.3171,5296.0
2022-09-09 10:25:00,102.1,102.38,102.1,102.37,2851.0,94.2341,94.4925,94.2341,94.4833,2851.0
2022-09-09 10:30:00,102.35,102.39,102.19,102.3,4118.0,94.4648,94.5017,94.3171,94.4187,4118.0
2022-09-09 10:35:00,102.31,102.56,102.23,102.47,7898.0,94.4279,94.6586,94.3541,94.5756,7898.0
2022-09-09 10:40:00,102.45,102.72,102.45,102.61,3734.0,94.5571,94.8063,94.5571,94.7048,3734.0
2022-09-09 10:45:00,102.64,102.64,102.33,102.42,1313.0,94.7325,94.7325,94.4464,94.5294,1313.0
2022-09-09 10:50:00,102.48,102.52,102.4,102.46,2360.0,94.5848,94.6217,94.511,94.5663,2360.0
2022-09-09 10:55:00,102.47,102.47,102.29,102.42,3568.0,94.5756,94.5756,94.4094,94.5294,3568.0
2022-09-09 11:00:00,102.44,102.51,102.32,102.32,3749.0,94.5479,94.6125,94.4371,94.4371,3749.0
2022-09-09 11:05:00,102.33,102.41,102.25,102.27,3710.0,94.4464,94.5202,94.3725,94.391,3710.0
2022-09-09 11:10:00,102.26,102.43,102.17,102.43,2731.0,94.3818,94.5387,94.2987,94.5387,2731.0
2022-09-09 11:15:00,102.5,102.53,102.34,102.36,2500.0,94.6033,94.631,94.4556,94.474,2500.0
2022-09-09 11:20:00,102.41,102.65,102.36,102.63,2476.0,94.5202,94.7417,94.474,94.7232,2476.0
2022-09-09 11:25:00,102.57,102.79,102.57,102.79,1940.0,94.6679,94.8709,94.6679,94.8709,1940.0
2022-09-09 11:30:00,102.78,102.91,102.66,102.77,2316.0,94.8617,94.9817,94.7509,94.8525,2316.0
2022-09-09 11:35:00,102.77,102.9,102.74,102.9,2174.0,94.8525,94.9724,94.8248,94.9724,2174.0
2022-09-09 11:40:00,102.91,102.95,102.83,102.89,3724.0,94.9817,95.0186,94.9078,94.9632,3724.0
2022-09-09 11:45:00,102.88,102.94,102.75,102.75,3300.0,94.954,95.0094,94.834,94.834,3300.0
2022-09-09 11:50:00,102.71,102.77,102.68,102.69,2490.0,94.7971,94.8525,94.7694,94.7786,2490.0
2022-09-09 11:55:00,102.66,102.81,102.63,102.81,2333.0,94.7509,94.8894,94.7232,94.8894,2333.0
2022-09-09 12:00:00,102.79,102.85,102.5,102.5,3710.0,94.8709,94.9263,94.6033,94.6033,3710.0
2022-09-09 12:05:00,102.54,102.66,102.51,102.66,2597.0,94.6402,94.7509,94.6125,94.7509,2597.0
2022-09-09 12:10:00,102.67,102.76,102.64,102.74,2300.0,94.7602,94.8432,94.7325,94.8248,2300.0
2022-09-09 12:15:00,102.66,102.67,102.51,102.63,2800.0,94.7509,94.7602,94.6125,94.7232,2800.0
2022-09-09 12:20:00,102.63,102.63,102.32,102.32,2366.0,94.7232,94.7232,94.4371,94.4371,2366.0
2022-09-09 12:25:00,102.37,102.55,102.31,102.52,2318.0,94.4833,94.6494,94.4279,94.6217,2318.0
2022-09-09 12:30:00,102.56,102.6,102.41,102.53,3360.0,94.6586,94.6956,94.5202,94.631,3360.0
2022-09-09 12:35:00,102.56,102.69,102.51,102.68,3600.0,94.6586,94.7786,94.6125,94.7694,3600.0
2022-09-09 12:40:00,102.72,102.84,102.67,102.67,3109.0,94.8063,94.9171,94.7602,94.7602,3109.0
2022-09-09 12:45:00,102.67,102.78,102.57,102.76,3863.0,94.7602,94.8617,94.6679,94.8432,3863.0
2022-09-09 12:50:00,102.76,102.78,102.67,102.73,1700.0,94.8432,94.8617,94.7602,94.8155,1700.0
2022-09-09 12:55:00,102.72,102.77,102.61,102.65,4204.0,94.8063,94.8525,94.7048,94.7417,4204.0
2022-09-09 13:00:00,102.66,102.69,102.51,102.62,2435.0,94.7509,94.7786,94.6125,94.714,2435.0
2022-09-09 13:05:00,102.67,102.73,102.62,102.73,1400.0,94.7602,94.8155,94.714,94.8155,1400.0
2022-09-09 13:10:00,102.71,102.84,102.69,102.81,3120.0,94.7971,94.9171,94.7786,94.8894,3120.0
2022-09-09 13:15:00,102.82,102.93,102.82,102.9,2750.0,94.8986,95.0001,94.8986,94.9724,2750.0
2022-09-09 13:20:00,102.88,103.0,102.88,102.95,2929.0,94.954,95.0647,94.954,95.0186,2929.0
2022-09-09 13:25:00,102.94,103.03,102.82,102.85,5223.0,95.0094,95.0924,94.8986,94.9263,5223.0
2022-09-09 13:30:00,102.89,103.0,102.89,103.0,3148.0,94.9632,95.0647,94.9632,95.0647,3148.0
2022-09-09 13:35:00,102.96,103.02,102.91,103.01,2965.0,95.0278,95.0832,94.9817,95.074,2965.0
2022-09-09 13:40:00,103.01,103.01,102.72,102.72,3267.0,95.074,95.074,94.8063,94.8063,3267.0
2022-09-09 13:45:00,102.73,102.8,102.63,102.79,2874.0,94.8155,94.8802,94.7232,94.8709,2874.0
2022-09-09 13:50:00,102.8,102.81,102.72,102.75,2703.0,94.8802,94.8894,94.8063,94.834,2703.0
2022-09-09 13:55:00,102.76,102.79,102.75,102.78,1173.0,94.8432,94.8709,94.834,94.8617,1173.0
2022-09-09 14:00:00,102.75,102.75,102.51,102.56,2639.0,94.834,94.834,94.6125,94.6586,2639.0
2022-09-09 14:05:00,102.56,102.61,102.51,102.57,2324.0,94.6586,94.7048,94.6125,94.6679,2324.0
2022-09-09 14:10:00,102.51,102.71,102.49,102.69,1108.0,94.6125,94.7971,94.594,94.7786,1108.0
2022-09-09 14:15:00,102.74,102.8,102.73,102.76,1750.0,94.8248,94.8802,94.8155,94.8432,1750.0
2022-09-09 14:20:00,102.76,102.84,102.76,102.83,5425.0,94.8432,94.9171,94.8432,94.9078,5425.0
2022-09-09 14:25:00,102.82,102.83,102.68,102.79,3260.0,94.8986,94.9078,94.7694,94.8709,3260.0
2022-09-09 14:30:00,102.79,102.79,102.5,102.5,6566.0,94.8709,94.8709,94.6033,94.6033,6566.0
2022-09-09 14:35:00,102.46,102.55,102.42,102.53,2114.0,94.5663,94.6494,94.5294,94.631,2114.0
2022-09-09 14:40:00,102.48,102.64,102.46,102.49,3298.0,94.5848,94.7325,94.5663,94.594,3298.0
2022-09-09 14:45:00,102.49,102.51,102.37,102.39,4106.0,94.594,94.6125,94.4833,94.5017,4106.0
2022-09-09 14:50:00,102.39,102.41,102.33,102.34,3876.0,94.5017,94.5202,94.4464,94.4556,3876.0
2022-09-09 14:55:00,102.33,102.51,102.33,102.48,5334.0,94.4464,94.6125,94.4464,94.5848,5334.0
2022-09-09 15:00:00,102.48,102.68,102.41,102.66,4435.0,94.5848,94.7694,94.5202,94.7509,4435.0
2022-09-09 15:05:00,102.64,102.69,102.58,102.58,5500.0,94.7325,94.7786,94.6771,94.6771,5500.0
2022-09-09 15:10:00,102.6,102.7,102.52,102.59,14104.0,94.6956,94.7879,94.6217,94.6863,14104.0
2022-09-09 15:15:00,102.61,102.89,102.57,102.89,5731.0,94.7048,94.9632,94.6679,94.9632,5731.0
2022-09-09 15:20:00,102.85,102.87,102.74,102.74,9867.0,94.9263,94.9448,94.8248,94.8248,9867.0
2022-09-09 15:25:00,102.73,102.8,102.69,102.73,7364.0,94.8155,94.8802,94.7786,94.8155,7364.0
2022-09-09 15:30:00,102.69,102.81,102.67,102.81,10474.0,94.7786,94.8894,94.7602,94.8894,10474.0
2022-09-09 15:35:00,102.81,102.82,102.63,102.63,8514.0,94.8894,94.8986,94.7232,94.7232,8514.0
2022-09-09 15:40:00,102.63,102.82,102.62,102.75,19036.0,94.7232,94.8986,94.714,94.834,19036.0
2022-09-09 15:45:00,102.74,102.86,102.68,102.72,26472.0,94.8248,94.9355,94.7694,94.8063,26472.0
2022-09-09 15:50:00,102.7,102.94,102.49,102.86,60334.0,94.7879,95.0094,94.594,94.9355,60334.0
2022-09-09 15:55:00,102.83,102.83,102.58,102.65,88537.0,94.9078,94.9078,94.6771,94.7417,88537.0
2022-09-12 09:30:00,103.42,103.56,102.83,102.99,20186.0,95.4524,95.5816,94.9078,95.0555,20186.0
2022-09-12 09:35:00,102.8,102.98,102.64,102.78,3621.0,94.8802,95.0463,94.7325,94.8617,3621.0
2022-09-12 09:40:00,102.99,103.56,102.99,103.29,5156.0,95.0555,95.5816,95.0555,95.3324,5156.0
2022-09-12 09:45:00,103.24,103.38,103.16,103.38,1240.0,95.2863,95.4155,95.2124,95.4155,1240.0
2022-09-12 09:50:00,103.4,103.65,103.38,103.63,3454.0,95.4339,95.6647,95.4155,95.6462,3454.0
2022-09-12 09:55:00,103.63,103.98,103.63,103.94,5599.0,95.6462,95.9692,95.6462,95.9323,5599.0
2022-09-12 10:00:00,104.07,104.19,103.83,104.02,16165.0,96.0523,96.1631,95.8308,96.0062,16165.0
2022-09-12 10:05:00,103.96,104.1,103.9,104.0,3714.0,95.9508,96.08,95.8954,95.9877,3714.0
2022-09-12 10:10:00,103.94,104.0,103.79,103.79,4000.0,95.9323,95.9877,95.7939,95.7939,4000.0
2022-09-12 10:15:00,103.92,104.14,103.89,104.1,5553.0,95.9139,96.1169,95.8862,96.08,5553.0
2022-09-12 10:20:00,104.07,104.18,103.92,103.96,3234.0,96.0523,96.1538,95.9139,95.9508,3234.0
2022-09-12 10:25:00,104.07,104.11,103.83,103.95,3792.0,96.0523,96.0892,95.8308,95.9416,3792.0
2022-09-12 10:30:00,103.91,103.98,103.74,103.82,1655.0,95.9046,95.9692,95.7477,95.8216,1655.0
2022-09-12 10:35:00,103.9,103.95,103.67,103.71,3488.0,95.8954,95.9416,95.6831,95.72,3488.0
2022-09-12 10:40:00,103.68,103.72,103.49,103.62,2348.0,95.6924,95.7293,95.517,95.637,2348.0
2022-09-12 10:45:00,103.72,103.82,103.72,103.77,1500.0,95.7293,95.8216,95.7293,95.7754,1500.0
2022-09-12 10:50:00,103.77,103.91,103.67,103.67,2758.0,95.7754,95.9046,95.6831,95.6831,2758.0
2022-09-12 10:55:00,103.66,103.66,103.13,103.2,10106.0,95.6739,95.6739,95.1847,95.2493,10106.0
2022-09-12 11:00:00,103.11,103.23,102.99,103.12,10804.0,95.1663,95.277,95.0555,95.1755,10804.0
2022-09-12 11:05:00,103.12,103.16,103.04,103.1,1349.0,95.1755,95.2124,95.1017,95.157,1349.0
2022-09-12 11:10:00,103.12,103.13,102.88,103.06,7538.0,95.1755,95.1847,94.954,95.1201,7538.0
2022-09-12 11:15:00,103.08,103.19,102.91,103.19,5021.0,95.1386,95.2401,94.9817,95.2401,5021.0
2022-09-12 11:20:00,103.15,103.27,103.12,103.26,3846.0,95.2032,95.3139,95.1755,95.3047,3846.0
2022-09-12 11:25:00,103.31,103.6,103.28,103.6,3890.0,95.3509,95.6185,95.3232,95.6185,3890.0
2022-09-12 11:30:00,103.62,103.62,103.43,103.56,4635.0,95.637,95.637,95.4616,95.5816,4635.0
2022-09-12 11:35:00,103.46,103.47,103.27,103.33,2185.0,95.4893,95.4985,95.3139,95.3693,2185.0
2022-09-12 11:40:00,103.42,103.48,103.37,103.45,3258.0,95.4524,95.5078,95.4062,95.4801,3258.0
2022-09-12 11:45:00,103.42,103.45,103.19,103.28,2400.0,95.4524,95.4801,95.2401,95.3232,2400.0
2022-09-12 11:50:00,103.31,103.33,103.04,103.04,1745.0,95.3509,95.3693,95.1017,95.1017,1745.0
2022-09-12 11:55:00,103.03,103.06,102.55,102.64,6148.0,95.0924,95.1201,94.6494,94.7325,6148.0
2022-09-12 12:00:00,102.59,102.73,102.59,102.65,4120.0,94.6863,94.8155,94.6863,94.7417,4120.0
2022-09-12 12:05:00,102.62,102.8,102.61,102.66,4056.0,94.714,94.8802,94.7048,94.7509,4056.0
2022-09-12 12:10:00,102.59,102.8,102.5,102.8,5734.0,94.6863,94.8802,94.6033,94.8802,5734.0
2022-09-12 12:15:00,102.85,102.89,102.7,102.84,2827.0,94.9263,94.9632,94.7879,94.9171,2827.0
2022-09-12 12:20:00,102.83,103.05,102.78,103.01,5650.0,94.9078,95.1109,94.8617,95.074,5650.0
2022-09-12 12:25:00,102.95,103.01,102.9,103.01,2593.0,95.0186,95.074,94.9724,95.074,2593.0
2022-09-12 12:30:00,103.02,103.14,102.97,103.07,4442.0,95.0832,95.194,95.0371,95.1294,4442.0
2022-09-12 12:35:00,103.07,103.16,102.95,103.09,3559.0,95.1294,95.2124,95.0186,95.1478,3559.0
2022-09-12 12:40:00,103.09,103.21,103.06,103.18,4902.0,95.1478,95.2586,95.1201,95.2309,4902.0
2022-09-12 12:45:00,103.18,103.21,102.96,103.06,5090.0,95.2309,95.2586,95.0278,95.1201,5090.0
2022-09-12 12:50:00,103.04,103.24,103.04,103.22,3424.0,95.1017,95.2863,95.1017,95.2678,3424.0
2022-09-12 12:55:00,103.2,103.31,103.2,103.22,2139.0,95.2493,95.3509,95.2493,95.2678,2139.0
2022-09-12 13:00:00,103.28,103.32,103.04,103.18,3275.0,95.3232,95.3601,95.1017,95.2309,3275.0
2022-09-12 13:05:00,103.17,103.3,103.15,103.3,2375.0,95.2216,95.3416,95.2032,95.3416,2375.0
2022-09-12 13:10:00,103.24,103.32,103.2,103.28,2834.0,95.2863,95.3601,95.2493,95.3232,2834.0
2022-09-12 13:15:00,103.29,103.3,103.2,103.2,5873.0,95.3324,95.3416,95.2493,95.2493,5873.0
2022-09-12 13:20:00,103.22,103.23,103.03,103.11,3160.0,95.2678,95.277,95.0924,95.1663,3160.0
2022-09-12 13:25:00,103.09,103.28,103.09,103.28,2520.0,95.1478,95.3232,95.1478,95.3232,2520.0
2022-09-12 13:30:00,103.25,103.39,103.25,103.39,2677.0,95.2955,95.4247,95.2955,95.4247,2677.0
2022-09-12 13:35:00,103.39,103.39,103.3,103.34,3723.0,95.4247,95.4247,95.3416,95.3785,3723.0
2022-09-12 13:40:00,103.32,103.32,103.17,103.19,2932.0,95.3601,95.3601,95.2216,95.2401,2932.0
2022-09-12 13:45:00,103.16,103.29,103.1,103.29,1800.0,95.2124,95.3324,95.157,95.3324,1800.0
2022-09-12 13:50:00,103.31,103.52,103.3,103.52,3651.0,95.3509,95.5447,95.3416,95.5447,3651.0
2022-09-12 13:55:00,103.54,103.54,103.44,103.47,2180.0,95.5631,95.5631,95.4708,95.4985,2180.0
2022-09-12 14:00:00,103.47,103.5,103.23,103.27,3400.0,95.4985,95.5262,95.277,95.3139,3400.0
2022-09-12 14:05:00,103.26,103.33,103.12,103.14,3300.0,95.3047,95.3693,95.1755,95.194,3300.0
2022-09-12 14:10:00,103.12,103.32,103.08,103.32,3200.0,95.1755,95.3601,95.1386,95.3601,3200.0
2022-09-12 14:15:00,103.31,103.36,103.02,103.11,3572.0,95.3509,95.397,95.0832,95.1663,3572.0
2022-09-12 14:20:00,103.2,103.2,102.94,103.12,4733.0,95.2493,95.2493,95.0094,95.1755,4733.0
2022-09-12 14:25:00,103.14,103.16,102.95,103.0,5391.0,95.194,95.2124,95.0186,95.0647,5391.0
2022-09-12 14:30:00,103.0,103.07,102.73,102.85,19713.0,95.0647,95.1294,94.8155,94.9263,19713.0
2022-09-12 14:35:00,102.87,103.0,102.83,102.98,4193.0,94.9448,95.0647,94.9078,95.0463,4193.0
2022-09-12 14:40:00,102.99,103.05,102.91,103.05,2631.0,95.0555,95.1109,94.9817,95.1109,2631.0
2022-09-12 14:45:00,103.05,103.28,103.05,103.28,4030.0,95.1109,95.3232,95.1109,95.3232,4030.0
2022-09-12 14:50:00,103.25,103.29,103.09,103.11,7417.0,95.2955,95.3324,95.1478,95.1663,7417.0
2022-09-12 14:55:00,103.09,103.1,102.92,102.93,8771.0,95.1478,95.157,94.9909,95.0001,8771.0
2022-09-12 15:00:00,102.94,103.02,102.79,102.97,6163.0,95.0094,95.0832,94.8709,95.0371,6163.0
2022-09-12 15:05:00,102.99,103.17,102.97,103.17,4280.0,95.0555,95.2216,95.0371,95.2216,4280.0
2022-09-12 15:10:00,103.24,103.3,103.2,103.23,2729.0,95.2863,95.3416,95.2493,95.277,2729.0
2022-09-12 15:15:00,103.2,103.25,103.14,103.19,3086.0,95.2493,95.2955,95.194,95.2401,3086.0
2022-09-12 15:20:00,103.25,103.26,103.17,103.17,5126.0,95.2955,95.3047,95.2216,95.2216,5126.0
2022-09-12 15:25:00,103.14,103.21,103.11,103.19,2076.0,95.194,95.2586,95.1663,95.2401,2076.0
2022-09-12 15:30:00,103.18,103.2,103.06,103.11,5534.0,95.2309,95.2493,95.1201,95.1663,5534.0
2022-09-12 15:35:00,103.09,103.25,103.06,103.18,6542.0,95.1478,95.2955,95.1201,95.2309,6542.0
2022-09-12 15:40:00,103.17,103.48,103.13,103.48,11277.0,95.2216,95.5078,95.1847,95.5078,11277.0
2022-09-12 15:45:00,103.48,103.49,103.16,103.29,15132.0,95.5078,95.517,95.2124,95.3324,15132.0
2022-09-12 15:50:00,103.28,103.51,103.28,103.43,25450.0,95.3232,95.5355,95.3232,95.4616,25450.0
2022-09-12 15:55:00,103.39,103.65,103.34,103.64,71550.0,95.4247,95.6647,95.3785,95.6554,71550.0
2022-09-13 09:30:00,99.82,100.76,99.01,100.46,30216.0,92.1297,92.9973,91.3821,92.7204,30216.0
2022-09-13 09:35:00,100.44,100.56,99.92,100.27,23215.0,92.702,92.8127,92.222,92.5451,23215.0
2022-09-13 09:40:00,100.2,100.61,100.02,100.32,14670.0,92.4805,92.8589,92.3143,92.5912,14670.0
2022-09-13 09:45:00,100.15,100.89,100.15,100.78,14479.0,92.4343,93.1173,92.4343,93.0158,14479.0
2022-09-13 09:50:00,100.74,101.06,100.72,100.77,14052.0,92.9789,93.2742,92.9604,93.0065,14052.0
2022-09-13 09:55:00,100.82,100.95,100.56,100.85,10917.0,93.0527,93.1727,92.8127,93.0804,10917.0
2022-09-13 10:00:00,100.84,100.89,100.51,100.6,14636.0,93.0712,93.1173,92.7666,92.8496,14636.0
2022-09-13 10:05:00,100.58,100.8,100.5,100.66,9951.0,92.8312,93.0342,92.7573,92.905,9951.0
2022-09-13 10:10:00,100.6,101.13,100.57,100.94,6605.0,92.8496,93.3388,92.822,93.1634,6605.0
2022-09-13 10:15:00,100.79,101.0,100.61,100.94,7440.0,93.025,93.2188,92.8589,93.1634,7440.0
2022-09-13 10:20:00,100.95,101.0,100.64,100.77,9977.0,93.1727,93.2188,92.8866,93.0065,9977.0
2022-09-13 10:25:00,100.77,100.91,100.6,100.74,12237.0,93.0065,93.1358,92.8496,92.9789,12237.0
2022-09-13 10:30:00,100.72,100.81,100.44,100.44,35311.0,92.9604,93.0435,92.702,92.702,35311.0
2022-09-13 10:35:00,100.4,100.49,99.97,99.98,8193.0,92.6651,92.7481,92.2682,92.2774,8193.0
2022-09-13 10:40:00,99.98,100.06,99.78,99.82,17270.0,92.2774,92.3512,92.0928,92.1297,17270.0
2022-09-13 10:45:00,99.8,99.8,99.53,99.62,4239.0,92.1113,92.1113,91.8621,91.9451,4239.0
2022-09-13 10:50:00,99.54,99.8,99.5,99.8,8127.0,91.8713,92.1113,91.8344,92.1113,8127.0
2022-09-13 10:55:00,99.77,99.8,99.58,99.6,4192.0,92.0836,92.1113,91.9082,91.9267,4192.0
2022-09-13 11:00:00,99.64,99.74,99.53,99.63,2663.0,91.9636,92.0559,91.8621,91.9544,2663.0
2022-09-13 11:05:00,99.66,99.69,99.42,99.46,3356.0,91.9821,92.0098,91.7606,91.7975,3356.0
2022-09-13 11:10:00,99.55,99.55,99.19,99.38,2642.0,91.8805,91.8805,91.5483,91.7236,2642.0
2022-09-13 11:15:00,99.35,99.52,99.19,99.27,6952.0,91.6959,91.8528,91.5483,91.6221,6952.0
2022-09-13 11:20:00,99.32,99.44,99.21,99.25,2428.0,91.6683,91.779,91.5667,91.6036,2428.0
2022-09-13 11:25:00,99.24,99.36,99.24,99.29,4079.0,91.5944,91.7052,91.5944,91.6406,4079.0
2022-09-13 11:30:00,99.42,99.6,99.39,99.48,4882.0,91.7606,91.9267,91.7329,91.8159,4882.0
2022-09-13 11:35:00,99.53,99.57,99.4,99.45,2128.0,91.8621,91.899,91.7421,91.7882,2128.0
2022-09-13 11:40:00,99.4,99.41,99.17,99.29,3714.0,91.7421,91.7513,91.5298,91.6406,3714.0
2022-09-13 11:45:00,99.26,99.26,99.07,99.1,3062.0,91.6129,91.6129,91.4375,91.4652,3062.0
2022-09-13 11:50:00,99.09,99.31,99.06,99.28,3200.0,91.456,91.659,91.4283,91.6313,3200.0
2022-09-13 11:55:00,99.37,99.45,99.31,99.45,3522.0,91.7144,91.7882,91.659,91.7882,3522.0
2022-09-13 12:00:00,99.44,99.54,99.27,99.48,5228.0,91.779,91.8713,91.6221,91.8159,5228.0
2022-09-13 12:05:00,99.61,99.67,99.39,99.63,3000.0,91.9359,91.9913,91.7329,91.9544,3000.0
2022-09-13 12:10:00,99.6,99.93,99.59,99.83,19271.0,91.9267,92.2313,91.9175,92.139,19271.0
2022-09-13 12:15:00,99.8,99.88,99.62,99.65,3209.0,92.1113,92.1851,91.9451,91.9728,3209.0
2022-09-13 12:20:00,99.53,99.58,99.27,99.37,6034.0,91.8621,91.9082,91.6221,91.7144,6034.0
2022-09-13 12:25:00,99.32,99.32,99.19,99.25,2616.0,91.6683,91.6683,91.5483,91.6036,2616.0
2022-09-13 12:30:00,99.28,99.37,99.22,99.37,3452.0,91.6313,91.7144,91.576,91.7144,3452.0
2022-09-13 12:35:00,99.4,99.5,99.38,99.43,5391.0,91.7421,91.8344,91.7236,91.7698,5391.0
2022-09-13 12:40:00,99.44,99.49,99.33,99.33,1400.0,91.779,91.8252,91.6775,91.6775,1400.0
2022-09-13 12:45:00,99.38,99.38,99.23,99.34,1808.0,91.7236,91.7236,91.5852,91.6867,1808.0
2022-09-13 12:50:00,99.31,99.37,99.22,99.29,1984.0,91.659,91.7144,91.576,91.6406,1984.0
2022-09-13 12:55:00,99.28,99.3,99.09,99.12,2021.0,91.6313,91.6498,91.456,91.4837,2021.0
2022-09-13 13:00:00,99.1,99.46,99.03,99.46,10238.0,91.4652,91.7975,91.4006,91.7975,10238.0
2022-09-13 13:05:00,99.5,99.75,99.5,99.71,14461.0,91.8344,92.0651,91.8344,92.0282,14461.0
2022-09-13 13:10:00,99.7,99.83,99.66,99.83,31953.0,92.019,92.139,91.9821,92.139,31953.0
2022-09-13 13:15:00,99.84,99.87,99.75,99.8,9117.0,92.1482,92.1759,92.0651,92.1113,9117.0
2022-09-13 13:20:00,99.75,100.07,99.71,100.06,24159.0,92.0651,92.3605,92.0282,92.3512,24159.0
2022-09-13 13:25:00,100.07,100.32,100.06,100.32,12219.0,92.3605,92.5912,92.3512,92.5912,12219.0
2022-09-13 13:30:00,100.3,100.32,100.1,100.26,17228.0,92.5728,92.5912,92.3882,92.5358,17228.0
2022-09-13 13:35:00,100.28,100.32,100.17,100.29,19366.0,92.5543,92.5912,92.4528,92.5635,19366.0
2022-09-13 13:40:00,100.32,100.47,100.07,100.08,34127.0,92.5912,92.7297,92.3605,92.3697,34127.0
2022-09-13 13:45:00,100.01,100.26,99.81,99.82,148077.0,92.3051,92.5358,92.1205,92.1297,148077.0
2022-09-13 13:50:00,99.84,99.84,99.6,99.7,8359.0,92.1482,92.1482,91.9267,92.019,8359.0
2022-09-13 13:55:00,99.71,99.78,99.59,99.59,6034.0,92.0282,92.0928,91.9175,91.9175,6034.0
2022-09-13 14:00:00,99.64,99.72,99.48,99.6,9405.0,91.9636,92.0374,91.8159,91.9267,9405.0
2022-09-13 14:05:00,99.7,99.71,99.45,99.45,4456.0,92.019,92.0282,91.7882,91.7882,4456.0
2022-09-13 14:10:00,99.43,99.51,99.37,99.49,5417.0,91.7698,91.8436,91.7144,91.8252,5417.0
2022-09-13 14:15:00,99.45,99.51,99.36,99.36,3776.0,91.7882,91.8436,91.7052,91.7052,3776.0
2022-09-13 14:20:00,99.4,99.43,99.28,99.36,9015.0,91.7421,91.7698,91.6313,91.7052,9015.0
2022-09-13 14:25:00,99.32,99.37,99.06,99.11,7181.0,91.6683,91.7144,91.4283,91.4744,7181.0
2022-09-13 14:30:00,99.14,99.16,98.97,99.01,5504.0,91.5021,91.5206,91.3452,91.3821,5504.0
2022-09-13 14:35:00,98.95,98.98,98.79,98.79,4490.0,91.3268,91.3544,91.1791,91.1791,4490.0
2022-09-13 14:40:00,98.79,98.82,98.69,98.71,8961.0,91.1791,91.2068,91.0868,91.1053,8961.0
2022-09-13 14:45:00,98.73,98.75,98.52,98.53,11428.0,91.1237,91.1422,90.9299,90.9391,11428.0
2022-09-13 14:50:00,98.52,98.61,98.35,98.38,9051.0,90.9299,91.013,90.773,90.8007,9051.0
2022-09-13 14:55:00,98.42,98.56,98.4,98.48,6742.0,90.8376,90.9668,90.8191,90.893,6742.0
2022-09-13 15:00:00,98.49,98.56,98.27,98.29,7693.0,90.9022,90.9668,90.6991,90.7176,7693.0
2022-09-13 15:05:00,98.27,98.32,98.1,98.13,12406.0,90.6991,90.7453,90.5422,90.5699,12406.0
2022-09-13 15:10:00,98.15,98.19,98.0,98.07,11223.0,90.5884,90.6253,90.4499,90.5146,11223.0
2022-09-13 15:15:00,98.06,98.23,98.06,98.19,12208.0,90.5053,90.6622,90.5053,90.6253,12208.0
2022-09-13 15:20:00,98.19,98.26,98.09,98.13,15629.0,90.6253,90.6899,90.533,90.5699,15629.0
2022-09-13 15:25:00,98.13,98.13,97.95,97.97,22183.0,90.5699,90.5699,90.4038,90.4223,22183.0
2022-09-13 15:30:00,97.98,98.07,97.61,97.71,28991.0,90.4315,90.5146,90.09,90.1823,28991.0
2022-09-13 15:35:00,97.7,97.87,97.53,97.8,26488.0,90.1731,90.33,90.0162,90.2654,26488.0
2022-09-13 15:40:00,97.79,97.81,97.47,97.62,30142.0,90.2561,90.2746,89.9608,90.0992,30142.0
2022-09-13 15:45:00,97.62,97.93,97.53,97.8,63227.0,90.0992,90.3853,90.0162,90.2654,63227.0
2022-09-13 15:50:00,97.83,98.07,97.55,97.82,78260.0,90.293,90.5146,90.0346,90.2838,78260.0
2022-09-13 15:55:00,97.8,98.06,97.71,97.89,168582.0,90.2654,90.5053,90.1823,90.3484,168582.0
2022-09-14 09:30:00,98.54,98.69,97.52,97.72,24968.0,90.9483,91.0868,90.0069,90.1915,24968.0
2022-09-14 09:35:00,97.78,98.0,97.63,97.84,5668.0,90.2469,90.4499,90.1085,90.3023,5668.0
2022-09-14 09:40:00,97.78,98.5,97.69,98.5,5223.0,90.2469,90.9114,90.1638,90.9114,5223.0
2022-09-14 09:45:00,98.5,98.88,98.19,98.27,8144.0,90.9114,91.2622,90.6253,90.6991,8144.0
2022-09-14 09:50:00,98.23,98.47,98.02,98.24,6275.0,90.6622,90.8837,90.4684,90.6715,6275.0
2022-09-14 09:55:00,98.18,98.75,98.16,98.75,9481.0,90.6161,91.1422,90.5976,91.1422,9481.0
2022-09-14 10:00:00,98.71,98.81,98.43,98.56,16872.0,91.1053,91.1975,90.8468,90.9668,16872.0
2022-09-14 10:05:00,98.58,98.88,98.48,98.55,13605.0,90.9853,91.2622,90.893,90.9576,13605.0
2022-09-14 10:10:00,98.61,98.94,98.51,98.83,28325.0,91.013,91.3175,90.9207,91.216,28325.0
2022-09-14 10:15:00,98.81,99.04,98.64,98.7,27831.0,91.1975,91.4098,91.0406,91.096,27831.0
2022-09-14 10:20:00,98.81,98.88,98.57,98.59,12818.0,91.1975,91.2622,90.976,90.9945,12818.0
2022-09-14 10:25:00,98.62,98.67,98.25,98.3,20408.0,91.0222,91.0683,90.6807,90.7268,20408.0
2022-09-14 10:30:00,98.27,98.61,98.24,98.58,16979.0,90.6991,91.013,90.6715,90.9853,16979.0
2022-09-14 10:35:00,98.59,99.16,98.57,99.13,11751.0,90.9945,91.5206,90.976,91.4929,11751.0
2022-09-14 10:40:00,99.13,99.33,98.93,99.25,7611.0,91.4929,91.6775,91.3083,91.6036,7611.0
2022-09-14 10:45:00,99.32,99.46,99.22,99.31,5798.0,91.6683,91.7975,91.576,91.659,5798.0
2022-09-14 10:50:00,99.38,99.82,99.25,99.81,10611.0,91.7236,92.1297,91.6036,92.1205,10611.0
2022-09-14 10:55:00,99.84,99.84,99.58,99.69,7687.0,92.1482,92.1482,91.9082,92.0098,7687.0
2022-09-14 11:00:00,99.69,99.71,99.4,99.66,10081.0,92.0098,92.0282,91.7421,91.9821,10081.0
2022-09-14 11:05:00,99.74,100.15,99.57,100.14,7200.0,92.0559,92.4343,91.899,92.4251,7200.0
2022-09-14 11:10:00,100.15,100.24,100.02,100.05,5741.0,92.4343,92.5174,92.3143,92.342,5741.0
2022-09-14 11:15:00,100.11,100.2,100.05,100.13,4200.0,92.3974,92.4805,92.342,92.4159,4200.0
2022-09-14 11:20:00,100.05,100.05,99.85,99.88,2334.0,92.342,92.342,92.1574,92.1851,2334.0
2022-09-14 11:25:00,99.83,99.89,99.62,99.69,4366.0,92.139,92.1943,91.9451,92.0098,4366.0
2022-09-14 11:30:00,99.58,99.7,99.38,99.45,6193.0,91.9082,92.019,91.7236,91.7882,6193.0
2022-09-14 11:35:00,99.48,99.62,99.42,99.55,14331.0,91.8159,91.9451,91.7606,91.8805,14331.0
2022-09-14 11:40:00,99.55,99.88,99.53,99.88,4233.0,91.8805,92.1851,91.8621,92.1851,4233.0
2022-09-14 11:45:00,99.87,99.95,99.77,99.78,3913.0,92.1759,92.2497,92.0836,92.0928,3913.0
2022-09-14 11:50:00,99.78,99.8,99.61,99.7,5211.0,92.0928,92.1113,91.9359,92.019,5211.0
2022-09-14 11:55:00,99.74,99.74,99.33,99.33,4095.0,92.0559,92.0559,91.6775,91.6775,4095.0
2022-09-14 12:00:00,99.35,99.43,99.07,99.15,7025.0,91.6959,91.7698,91.4375,91.5114,7025.0
2022-09-14 12:05:00,99.15,99.2,99.02,99.15,4041.0,91.5114,91.5575,91.3914,91.5114,4041.0
2022-09-14 12:10:00,99.17,99.36,99.09,99.32,5060.0,91.5298,91.7052,91.456,91.6683,5060.0
2022-09-14 12:15:00,99.27,99.35,99.24,99.26,4669.0,91.6221,91.6959,91.5944,91.6129,4669.0
2022-09-14 12:20:00,99.2,99.44,99.18,99.44,4472.0,91.5575,91.779,91.539,91.779,4472.0
2022-09-14 12:25:00,99.45,99.59,99.35,99.5,18594.0,91.7882,91.9175,91.6959,91.8344,18594.0
2022-09-14 12:30:00,99.56,99.59,99.42,99.55,18193.0,91.8898,91.9175,91.7606,91.8805,18193.0
2022-09-14 12:35:00,99.52,99.84,99.47,99.76,10503.0,91.8528,92.1482,91.8067,92.0744,10503.0
2022-09-14 12:40:00,99.76,99.93,99.76,99.92,3979.0,92.0744,92.2313,92.0744,92.222,3979.0
2022-09-14 12:45:00,99.93,99.95,99.69,99.81,20178.0,92.2313,92.2497,92.0098,92.1205,20178.0
2022-09-14 12:50:00,99.81,99.94,99.81,99.91,3016.0,92.1205,92.2405,92.1205,92.2128,3016.0
2022-09-14 12:55:00,99.94,99.94,99.77,99.88,2435.0,92.2405,92.2405,92.0836,92.1851,2435.0
2022-09-14 13:00:00,99.92,100.2,99.91,100.03,6286.0,92.222,92.4805,92.2128,92.3236,6286.0
2022-09-14 13:05:00,100.02,100.17,99.99,100.14,6032.0,92.3143,92.4528,92.2866,92.4251,6032.0
2022-09-14 13:10:00,100.12,100.21,100.05,100.17,3493.0,92.4066,92.4897,92.342,92.4528,3493.0
2022-09-14 13:15:00,100.17,100.23,100.09,100.15,4708.0,92.4528,92.5081,92.3789,92.4343,4708.0
2022-09-14 13:20:00,100.2,100.21,100.05,100.05,7155.0,92.4805,92.4897,92.342,92.342,7155.0
2022-09-14 13:25:00,100.06,100.06,99.89,99.9,3191.0,92.3512,92.3512,92.1943,92.2036,3191.0
2022-09-14 13:30:00,99.9,99.94,99.78,99.82,3228.0,92.2036,92.2405,92.0928,92.1297,3228.0
2022-09-14 13:35:00,99.8,99.83,99.69,99.73,3558.0,92.1113,92.139,92.0098,92.0467,3558.0
2022-09-14 13:40:00,99.72,99.83,99.68,99.81,6114.0,92.0374,92.139,92.0005,92.1205,6114.0
2022-09-14 13:45:00,99.78,99.8,99.25,99.38,8200.0,92.0928,92.1113,91.6036,91.7236,8200.0
2022-09-14 13:50:00,99.42,99.58,99.41,99.42,4933.0,91.7606,91.9082,91.7513,91.7606,4933.0
2022-09-14 13:55:00,99.41,99.46,99.27,99.38,8638.0,91.7513,91.7975,91.6221,91.7236,8638.0
2022-09-14 14:00:00,99.34,99.49,99.23,99.28,5292.0,91.6867,91.8252,91.5852,91.6313,5292.0
2022-09-14 14:05:00,99.3,99.53,99.28,99.5,18737.0,91.6498,91.8621,91.6313,91.8344,18737.0
2022-09-14 14:10:00,99.48,99.66,99.42,99.6,18529.0,91.8159,91.9821,91.7606,91.9267,18529.0
2022-09-14 14:15:00,99.58,99.69,99.5,99.64,11293.0,91.9082,92.0098,91.8344,91.9636,11293.0
2022-09-14 14:20:00,99.68,99.79,99.67,99.76,5680.0,92.0005,92.102,91.9913,92.0744,5680.0
2022-09-14 14:25:00,99.74,99.83,99.67,99.77,16303.0,92.0559,92.139,91.9913,92.0836,16303.0
2022-09-14 14:30:00,99.79,99.88,99.74,99.81,9592.0,92.102,92.1851,92.0559,92.1205,9592.0
2022-09-14 14:35:00,99.83,99.83,99.71,99.77,8013.0,92.139,92.139,92.0282,92.0836,8013.0
2022-09-14 14:40:00,99.79,99.8,99.5,99.55,10194.0,92.102,92.1113,91.8344,91.8805,10194.0
2022-09-14 14:45:00,99.53,99.68,99.44,99.6,14736.0,91.8621,92.0005,91.779,91.9267,14736.0
2022-09-14 14:50:00,99.59,99.67,99.32,99.38,8472.0,91.9175,91.9913,91.6683,91.7236,8472.0
2022-09-14 14:55:00,99.39,99.53,99.34,99.42,10385.0,91.7329,91.8621,91.6867,91.7606,10385.0
2022-09-14 15:00:00,99.42,99.53,99.34,99.44,11553.0,91.7606,91.8621,91.6867,91.779,11553.0
2022-09-14 15:05:00,99.47,99.63,99.46,99.61,7546.0,91.8067,91.9544,91.7975,91.9359,7546.0
2022-09-14 15:10:00,99.58,99.61,99.25,99.27,10874.0,91.9082,91.9359,91.6036,91.6221,10874.0
2022-09-14 15:15:00,99.23,99.25,98.98,99.08,9669.0,91.5852,91.6036,91.3544,91.4467,9669.0
2022-09-14 15:20:00,99.07,99.28,99.0,99.17,9873.0,91.4375,91.6313,91.3729,91.5298,9873.0
2022-09-14 15:25:00,99.13,99.26,99.04,99.25,13865.0,91.4929,91.6129,91.4098,91.6036,13865.0
2022-09-14 15:30:00,99.26,99.26,98.91,99.06,14936.0,91.6129,91.6129,91.2898,91.4283,14936.0
2022-09-14 15:35:00,99.07,99.23,99.03,99.09,28020.0,91.4375,91.5852,91.4006,91.456,28020.0
2022-09-14 15:40:00,99.07,99.35,99.04,99.31,18474.0,91.4375,91.6959,91.4098,91.659,18474.0
2022-09-14 15:45:00,99.33,99.33,99.09,99.19,23991.0,91.6775,91.6775,91.456,91.5483,23991.0
2022-09-14 15:50:00,99.2,99.76,99.05,99.73,36348.0,91.5575,92.0744,91.4191,92.0467,36348.0
2022-09-14 15:55:00,99.75,100.07,99.64,100.02,76374.0,92.0651,92.3605,91.9636,92.3143,76374.0
2022-09-15 09:30:00,100.11,100.11,99.48,100.0,27667.0,92.3974,92.3974,91.8159,92.2959,27667.0
2022-09-15 09:35:00,100.01,100.15,99.89,100.0,2989.0,92.3051,92.4343,92.1943,92.2959,2989.0
2022-09-15 09:40:00,100.11,101.52,100.05,101.44,23316.0,92.3974,93.6988,92.342,93.6249,23316.0
2022-09-15 09:45:00,101.44,102.04,101.3,102.04,15770.0,93.6249,94.1787,93.4957,94.1787,15770.0
2022-09-15 09:50:00,102.11,102.6,102.09,102.49,20538.0,94.2433,94.6956,94.2249,94.594,20538.0
2022-09-15 09:55:00,102.44,102.64,102.24,102.59,21603.0,94.5479,94.7325,94.3633,94.6863,21603.0
2022-09-15 10:00:00,102.61,102.92,102.24,102.28,38071.0,94.7048,94.9909,94.3633,94.4002,38071.0
2022-09-15 10:05:00,102.31,102.31,101.93,101.93,18598.0,94.4279,94.4279,94.0772,94.0772,18598.0
2022-09-15 10:10:00,101.96,102.65,101.96,102.57,29728.0,94.1049,94.7417,94.1049,94.6679,29728.0
2022-09-15 10:15:00,102.57,102.65,102.31,102.31,9179.0,94.6679,94.7417,94.4279,94.4279,9179.0
2022-09-15 10:20:00,102.35,102.36,101.75,101.95,15808.0,94.4648,94.474,93.911,94.0956,15808.0
2022-09-15 10:25:00,101.87,101.93,101.34,101.38,9551.0,94.0218,94.0772,93.5326,93.5696,9551.0
2022-09-15 10:30:00,101.36,101.42,101.03,101.22,8684.0,93.5511,93.6065,93.2465,93.4219,8684.0
2022-09-15 10:35:00,101.22,101.5,101.21,101.29,9201.0,93.4219,93.6803,93.4126,93.4865,9201.0
2022-09-15 10:40:00,101.3,101.43,101.2,101.23,23080.0,93.4957,93.6157,93.4034,93.4311,23080.0
2022-09-15 10:45:00,101.2,101.33,100.92,101.0,24622.0,93.4034,93.5234,93.145,93.2188,24622.0
2022-09-15 10:50:00,100.98,100.98,100.63,100.67,12401.0,93.2004,93.2004,92.8773,92.9142,12401.0
2022-09-15 10:55:00,100.69,100.73,100.32,100.34,11282.0,92.9327,92.9696,92.5912,92.6097,11282.0
2022-09-15 11:00:00,100.29,100.33,100.13,100.25,18987.0,92.5635,92.6004,92.4159,92.5266,18987.0
2022-09-15 11:05:00,100.21,100.24,99.98,99.99,19767.0,92.4897,92.5174,92.2774,92.2866,19767.0
2022-09-15 11:10:00,99.98,99.99,99.67,99.71,40017.0,92.2774,92.2866,91.9913,92.0282,40017.0
2022-09-15 11:15:00,99.71,100.06,99.58,100.06,20174.0,92.0282,92.3512,91.9082,92.3512,20174.0
2022-09-15 11:20:00,100.06,100.57,100.06,100.48,35441.0,92.3512,92.822,92.3512,92.7389,35441.0
2022-09-15 11:25:00,100.5,100.63,100.36,100.56,22724.0,92.7573,92.8773,92.6281,92.8127,22724.0
2022-09-15 11:30:00,100.58,100.92,100.56,100.88,14738.0,92.8312,93.145,92.8127,93.1081,14738.0
2022-09-15 11:35:00,100.86,101.26,100.82,101.15,39066.0,93.0896,93.4588,93.0527,93.3573,39066.0
2022-09-15 11:40:00,101.15,101.48,101.15,101.47,34843.0,93.3573,93.6618,93.3573,93.6526,34843.0
2022-09-15 11:45:00,101.47,101.64,101.24,101.33,39660.0,93.6526,93.8095,93.4403,93.5234,39660.0
2022-09-15 11:50:00,101.33,101.37,101.03,101.04,46069.0,93.5234,93.5603,93.2465,93.2557,46069.0
2022-09-15 11:55:00,101.05,101.05,100.69,100.97,33198.0,93.265,93.265,92.9327,93.1911,33198.0
2022-09-15 12:00:00,100.99,101.04,100.85,101.0,9372.0,93.2096,93.2557,93.0804,93.2188,9372.0
2022-09-15 12:05:00,101.0,101.06,100.78,100.88,11677.0,93.2188,93.2742,93.0158,93.1081,11677.0
2022-09-15 12:10:00,100.82,100.83,100.52,100.52,26234.0,93.0527,93.0619,92.7758,92.7758,26234.0
2022-09-15 12:15:00,100.5,100.76,100.43,100.76,25039.0,92.7573,92.9973,92.6927,92.9973,25039.0
2022-09-15 12:20:00,100.75,100.82,100.69,100.79,4177.0,92.9881,93.0527,92.9327,93.025,4177.0
2022-09-15 12:25:00,100.76,100.9,100.59,100.67,10596.0,92.9973,93.1265,92.8404,92.9142,10596.0
2022-09-15 12:30:00,100.65,100.89,100.64,100.89,12457.0,92.8958,93.1173,92.8866,93.1173,12457.0
2022-09-15 12:35:00,100.82,100.86,100.6,100.73,3748.0,93.0527,93.0896,92.8496,92.9696,3748.0
2022-09-15 12:40:00,100.72,100.8,100.64,100.67,5664.0,92.9604,93.0342,92.8866,92.9142,5664.0
2022-09-15 12:45:00,100.66,100.87,100.64,100.81,13758.0,92.905,93.0988,92.8866,93.0435,13758.0
2022-09-15 12:50:00,100.8,100.89,100.69,100.74,8090.0,93.0342,93.1173,92.9327,92.9789,8090.0
2022-09-15 12:55:00,100.71,100.88,100.7,100.88,16004.0,92.9512,93.1081,92.9419,93.1081,16004.0
2022-09-15 13:00:00,100.91,101.57,100.91,101.43,15302.0,93.1358,93.7449,93.1358,93.6157,15302.0
2022-09-15 13:05:00,101.4,101.56,101.36,101.52,10538.0,93.588,93.7357,93.5511,93.6988,10538.0
2022-09-15 13:10:00,101.54,101.54,101.4,101.47,3440.0,93.7172,93.7172,93.588,93.6526,3440.0
2022-09-15 13:15:00,101.54,101.63,101.49,101.59,5855.0,93.7172,93.8003,93.6711,93.7634,5855.0
2022-09-15 13:20:00,101.62,101.71,101.5,101.62,15523.0,93.7911,93.8741,93.6803,93.7911,15523.0
2022-09-15 13:25:00,101.62,101.96,101.59,101.82,8367.0,93.7911,94.1049,93.7634,93.9757,8367.0
2022-09-15 13:30:00,101.83,101.86,101.71,101.77,6160.0,93.9849,94.0126,93.8741,93.9295,6160.0
2022-09-15 13:35:00,101.75,101.76,101.43,101.5,9270.0,93.911,93.9203,93.6157,93.6803,9270.0
2022-09-15 13:40:00,101.5,101.51,101.28,101.28,8953.0,93.6803,93.6895,93.4773,93.4773,8953.0
2022-09-15 13:45:00,101.28,101.33,101.1,101.14,4300.0,93.4773,93.5234,93.3111,93.348,4300.0
2022-09-15 13:50:00,100.98,101.09,100.89,101.04,3817.0,93.2004,93.3019,93.1173,93.2557,3817.0
2022-09-15 13:55:00,101.02,101.1,100.94,101.0,3971.0,93.2373,93.3111,93.1634,93.2188,3971.0
2022-09-15 14:00:00,101.0,101.03,100.51,100.51,9651.0,93.2188,93.2465,92.7666,92.7666,9651.0
2022-09-15 14:05:00,100.44,100.53,100.39,100.52,11742.0,92.702,92.785,92.6558,92.7758,11742.0
2022-09-15 14:10:00,100.53,100.71,100.5,100.52,15154.0,92.785,92.9512,92.7573,92.7758,15154.0
2022-09-15 14:15:00,100.56,100.7,100.46,100.58,4987.0,92.8127,92.9419,92.7204,92.8312,4987.0
2022-09-15 14:20:00,100.58,100.59,100.39,100.48,8390.0,92.8312,92.8404,92.6558,92.7389,8390.0
2022-09-15 14:25:00,100.5,100.71,100.43,100.67,25152.0,92.7573,92.9512,92.6927,92.9142,25152.0
2022-09-15 14:30:00,100.65,100.76,100.53,100.54,4680.0,92.8958,92.9973,92.785,92.7943,4680.0
2022-09-15 14:35:00,100.53,100.74,100.46,100.64,14894.0,92.785,92.9789,92.7204,92.8866,14894.0
2022-09-15 14:40:00,100.63,100.68,100.49,100.65,12568.0,92.8773,92.9235,92.7481,92.8958,12568.0
2022-09-15 14:45:00,100.61,100.61,100.3,100.38,14294.0,92.8589,92.8589,92.5728,92.6466,14294.0
2022-09-15 14:50:00,100.34,100.63,100.34,100.56,42823.0,92.6097,92.8773,92.6097,92.8127,42823.0
2022-09-15 14:55:00,100.52,100.66,100.48,100.51,15305.0,92.7758,92.905,92.7389,92.7666,15305.0
2022-09-15 15:00:00,100.53,100.63,100.4,100.44,10053.0,92.785,92.8773,92.6651,92.702,10053.0
2022-09-15 15:05:00,100.44,100.47,100.21,100.27,16294.0,92.702,92.7297,92.4897,92.5451,16294.0
2022-09-15 15:10:00,100.27,100.33,99.9,100.01,16695.0,92.5451,92.6004,92.2036,92.3051,16695.0
2022-09-15 15:15:00,100.07,100.14,99.9,99.97,27990.0,92.3605,92.4251,92.2036,92.2682,27990.0
2022-09-15 15:20:00,100.03,100.14,99.8,99.9,32767.0,92.3236,92.4251,92.1113,92.2036,32767.0
2022-09-15 15:25:00,99.86,99.91,99.47,99.55,13495.0,92.1667,92.2128,91.8067,91.8805,13495.0
2022-09-15 15:30:00,99.56,99.87,99.53,99.6,17097.0,91.8898,92.1759,91.8621,91.9267,17097.0
2022-09-15 15:35:00,99.59,99.74,99.53,99.66,18720.0,91.9175,92.0559,91.8621,91.9821,18720.0
2022-09-15 15:40:00,99.69,99.88,99.52,99.77,25020.0,92.0098,92.1851,91.8528,92.0836,25020.0
2022-09-15 15:45:00,99.78,99.91,99.75,99.78,21920.0,92.0928,92.2128,92.0651,92.0928,21920.0
2022-09-15 15:50:00,99.79,100.28,99.74,100.02,51557.0,92.102,92.5543,92.0559,92.3143,51557.0
2022-09-15 15:55:00,100.01,100.28,100.01,100.2,145343.0,92.3051,92.5543,92.3051,92.4805,145343.0
2022-09-16 09:30:00,99.28,99.77,98.3,98.87,197985.0,91.6313,92.0836,90.7268,91.2529,197985.0
2022-09-16 09:35:00,98.9,99.09,98.56,99.09,7219.0,91.2806,91.456,90.9668,91.456,7219.0
2022-09-16 09:40:00,99.04,99.04,98.4,98.58,4458.0,91.4098,91.4098,90.8191,90.9853,4458.0
2022-09-16 09:45:00,98.58,98.89,98.5,98.69,13965.0,90.9853,91.2714,90.9114,91.0868,13965.0
2022-09-16 09:50:00,98.75,98.85,98.14,98.24,5198.0,91.1422,91.2345,90.5792,90.6715,5198.0
2022-09-16 09:55:00,98.2,98.43,98.14,98.17,4013.0,90.6345,90.8468,90.5792,90.6069,4013.0
2022-09-16 10:00:00,98.2,98.55,98.17,98.28,14182.0,90.6345,90.9576,90.6069,90.7084,14182.0
2022-09-16 10:05:00,98.3,98.82,98.24,98.62,12606.0,90.7268,91.2068,90.6715,91.0222,12606.0
2022-09-16 10:10:00,98.62,99.66,98.62,99.46,12152.0,91.0222,91.9821,91.0222,91.7975,12152.0
2022-09-16 10:15:00,99.48,99.48,98.9,98.95,10827.0,91.8159,91.8159,91.2806,91.3268,10827.0
2022-09-16 10:20:00,98.93,99.2,98.82,99.2,8672.0,91.3083,91.5575,91.2068,91.5575,8672.0
2022-09-16 10:25:00,99.22,99.63,99.19,99.41,14947.0,91.576,91.9544,91.5483,91.7513,14947.0
2022-09-16 10:30:00,99.48,99.96,99.48,99.96,7192.0,91.8159,92.2589,91.8159,92.2589,7192.0
2022-09-16 10:35:00,100.0,100.21,99.64,99.71,5555.0,92.2959,92.4897,91.9636,92.0282,5555.0
2022-09-16 10:40:00,99.67,99.81,99.23,99.23,6286.0,91.9913,92.1205,91.5852,91.5852,6286.0
2022-09-16 10:45:00,99.24,99.38,98.98,98.99,5604.0,91.5944,91.7236,91.3544,91.3637,5604.0
2022-09-16 10:50:00,99.03,99.34,99.02,99.24,6428.0,91.4006,91.6867,91.3914,91.5944,6428.0
2022-09-16 10:55:00,99.23,99.23,98.69,98.7,5888.0,91.5852,91.5852,91.0868,91.096,5888.0
2022-09-16 11:00:00,98.74,98.95,98.7,98.88,3000.0,91.1329,91.3268,91.096,91.2622,3000.0
2022-09-16 11:05:00,98.84,99.02,98.69,98.7,4670.0,91.2252,91.3914,91.0868,91.096,4670.0
2022-09-16 11:10:00,98.61,98.61,98.4,98.4,5901.0,91.013,91.013,90.8191,90.8191,5901.0
2022-09-16 11:15:00,98.28,98.63,98.26,98.52,30368.0,90.7084,91.0314,90.6899,90.9299,30368.0
2022-09-16 11:20:00,98.44,98.44,98.16,98.17,8576.0,90.8561,90.8561,90.5976,90.6069,8576.0
2022-09-16 11:25:00,98.16,98.36,98.07,98.08,6726.0,90.5976,90.7822,90.5146,90.5238,6726.0
2022-09-16 11:30:00,98.09,98.25,97.86,97.91,9641.0,90.533,90.6807,90.3207,90.3669,9641.0
2022-09-16 11:35:00,97.89,97.99,97.67,97.7,7442.0,90.3484,90.4407,90.1454,90.1731,7442.0
2022-09-16 11:40:00,97.68,97.86,97.63,97.75,8568.0,90.1546,90.3207,90.1085,90.2192,8568.0
2022-09-16 11:45:00,97.72,97.88,97.61,97.88,5338.0,90.1915,90.3392,90.09,90.3392,5338.0
2022-09-16 11:50:00,97.91,98.2,97.81,98.09,8607.0,90.3669,90.6345,90.2746,90.533,8607.0
2022-09-16 11:55:00,98.09,98.19,98.01,98.19,6062.0,90.533,90.6253,90.4592,90.6253,6062.0
2022-09-16 12:00:00,98.09,98.09,97.92,97.98,5320.0,90.533,90.533,90.3761,90.4315,5320.0
2022-09-16 12:05:00,98.0,98.04,97.72,97.8,4555.0,90.4499,90.4869,90.1915,90.2654,4555.0
2022-09-16 12:10:00,97.82,97.83,97.69,97.74,4203.0,90.2838,90.293,90.1638,90.21,4203.0
2022-09-16 12:15:00,97.72,97.91,97.6,97.88,18661.0,90.1915,90.3669,90.0808,90.3392,18661.0
2022-09-16 12:20:00,97.82,97.89,97.6,97.61,6235.0,90.2838,90.3484,90.0808,90.09,6235.0
2022-09-16 12:25:00,97.56,97.6,97.38,97.57,2775.0,90.0438,90.0808,89.8777,90.0531,2775.0
2022-09-16 12:30:00,97.59,97.94,97.58,97.94,3516.0,90.0715,90.3946,90.0623,90.3946,3516.0
2022-09-16 12:35:00,97.89,97.92,97.78,97.86,1100.0,90.3484,90.3761,90.2469,90.3207,1100.0
2022-09-16 12:40:00,97.91,98.16,97.91,98.11,2200.0,90.3669,90.5976,90.3669,90.5515,2200.0
2022-09-16 12:45:00,98.02,98.16,98.02,98.13,2207.0,90.4684,90.5976,90.4684,90.5699,2207.0
2022-09-16 12:50:00,98.08,98.18,98.04,98.1,2138.0,90.5238,90.6161,90.4869,90.5422,2138.0
2022-09-16 12:55:00,98.16,98.3,98.15,98.3,2124.0,90.5976,90.7268,90.5884,90.7268,2124.0
2022-09-16 13:00:00,98.29,98.33,98.1,98.16,2513.0,90.7176,90.7545,90.5422,90.5976,2513.0
2022-09-16 13:05:00,98.1,98.14,97.99,98.02,3196.0,90.5422,90.5792,90.4407,90.4684,3196.0
2022-09-16 13:10:00,97.96,98.08,97.89,98.01,18578.0,90.413,90.5238,90.3484,90.4592,18578.0
2022-09-16 13:15:00,98.02,98.16,97.9,98.07,1400.0,90.4684,90.5976,90.3577,90.5146,1400.0
2022-09-16 13:20:00,98.07,98.1,97.93,98.02,2200.0,90.5146,90.5422,90.3853,90.4684,2200.0
2022-09-16 13:25:00,98.04,98.06,97.92,98.03,1925.0,90.4869,90.5053,90.3761,90.4776,1925.0
2022-09-16 13:30:00,98.06,98.28,98.04,98.09,5554.0,90.5053,90.7084,90.4869,90.533,5554.0
2022-09-16 13:35:00,98.08,98.42,98.08,98.42,7412.0,90.5238,90.8376,90.5238,90.8376,7412.0
2022-09-16 13:40:00,98.47,98.61,98.47,98.6,19085.0,90.8837,91.013,90.8837,91.0037,19085.0
2022-09-16 13:45:00,98.58,98.59,98.47,98.5,7553.0,90.9853,90.9945,90.8837,90.9114,7553.0
2022-09-16 13:50:00,98.5,98.63,98.47,98.61,3802.0,90.9114,91.0314,90.8837,91.013,3802.0
2022-09-16 13:55:00,98.61,98.77,98.5,98.7,2493.0,91.013,91.1606,90.9114,91.096,2493.0
2022-09-16 14:00:00,98.67,99.05,98.65,99.02,9199.0,91.0683,91.4191,91.0499,91.3914,9199.0
2022-09-16 14:05:00,99.02,99.02,98.78,98.86,3933.0,91.3914,91.3914,91.1699,91.2437,3933.0
2022-09-16 14:10:00,98.91,98.97,98.82,98.93,3650.0,91.2898,91.3452,91.2068,91.3083,3650.0
2022-09-16 14:15:00,98.93,98.99,98.78,98.85,21549.0,91.3083,91.3637,91.1699,91.2345,21549.0
2022-09-16 14:20:00,98.89,99.08,98.89,99.05,4980.0,91.2714,91.4467,91.2714,91.4191,4980.0
2022-09-16 14:25:00,99.08,99.54,99.08,99.42,16904.0,91.4467,91.8713,91.4467,91.7606,16904.0
2022-09-16 14:30:00,99.37,99.52,99.24,99.52,4219.0,91.7144,91.8528,91.5944,91.8528,4219.0
2022-09-16 14:35:00,99.53,99.61,99.43,99.5,19222.0,91.8621,91.9359,91.7698,91.8344,19222.0
2022-09-16 14:40:00,99.52,99.76,99.42,99.7,9774.0,91.8528,92.0744,91.7606,92.019,9774.0
2022-09-16 14:45:00,99.72,100.08,99.67,100.06,16079.0,92.0374,92.3697,91.9913,92.3512,16079.0
2022-09-16 14:50:00,100.05,100.05,99.9,100.01,10158.0,92.342,92.342,92.2036,92.3051,10158.0
2022-09-16 14:55:00,100.02,100.16,99.99,100.0,11315.0,92.3143,92.4435,92.2866,92.2959,11315.0
2022-09-16 15:00:00,100.0,100.31,100.0,100.31,6385.0,92.2959,92.582,92.2959,92.582,6385.0
2022-09-16 15:05:00,100.33,100.7,100.32,100.49,18524.0,92.6004,92.9419,92.5912,92.7481,18524.0
2022-09-16 15:10:00,100.52,100.52,100.05,100.07,7569.0,92.7758,92.7758,92.342,92.3605,7569.0
2022-09-16 15:15:00,100.09,100.26,99.92,99.99,9705.0,92.3789,92.5358,92.222,92.2866,9705.0
2022-09-16 15:20:00,100.0,100.39,99.99,100.1,11410.0,92.2959,92.6558,92.2866,92.3882,11410.0
2022-09-16 15:25:00,100.08,100.09,99.64,99.68,10282.0,92.3697,92.3789,91.9636,92.0005,10282.0
2022-09-16 15:30:00,99.66,99.75,99.43,99.49,34358.0,91.9821,92.0651,91.7698,91.8252,34358.0
2022-09-16 15:35:00,99.47,99.74,99.4,99.74,13617.0,91.8067,92.0559,91.7421,92.0559,13617.0
2022-09-16 15:40:00,99.76,99.88,99.6,99.75,15512.0,92.0744,92.1851,91.9267,92.0651,15512.0
2022-09-16 15:45:00,99.76,99.78,99.29,99.51,15841.0,92.0744,92.0928,91.6406,91.8436,15841.0
2022-09-16 15:50:00,99.53,99.88,99.13,99.78,62201.0,91.8621,92.1851,91.4929,92.0928,62201.0
2022-09-16 15:55:00,99.76,100.17,99.74,99.88,141171.0,92.0744,92.4528,92.0559,92.1851,141171.0
2022-09-19 09:30:00,98.95,100.0,98.35,100.0,20543.0,91.3268,92.2959,90.773,92.2959,20543.0
2022-09-19 09:35:00,99.98,100.11,99.7,99.89,1647.0,92.2774,92.3974,92.019,92.1943,1647.0
2022-09-19 09:40:00,100.03,100.22,99.85,100.22,1850.0,92.3236,92.4989,92.1574,92.4989,1850.0
2022-09-19 09:45:00,100.3,100.3,99.99,99.99,2101.0,92.5728,92.5728,92.2866,92.2866,2101.0
2022-09-19 09:50:00,100.07,100.25,99.99,100.18,3466.0,92.3605,92.5266,92.2866,92.462,3466.0
2022-09-19 09:55:00,100.2,100.33,100.04,100.29,3617.0,92.4805,92.6004,92.3328,92.5635,3617.0
2022-09-19 10:00:00,100.25,100.32,100.0,100.1,4303.0,92.5266,92.5912,92.2959,92.3882,4303.0
2022-09-19 10:05:00,100.12,100.27,99.88,99.92,5165.0,92.4066,92.5451,92.1851,92.222,5165.0
2022-09-19 10:10:00,99.95,100.38,99.92,100.25,3552.0,92.2497,92.6466,92.222,92.5266,3552.0
2022-09-19 10:15:00,100.16,100.25,100.01,100.01,2599.0,92.4435,92.5266,92.3051,92.3051,2599.0
2022-09-19 10:20:00,99.9,100.04,99.76,100.03,2941.0,92.2036,92.3328,92.0744,92.3236,2941.0
2022-09-19 10:25:00,100.08,100.2,99.94,100.18,3103.0,92.3697,92.4805,92.2405,92.462,3103.0
2022-09-19 10:30:00,100.18,100.18,99.93,99.96,3211.0,92.462,92.462,92.2313,92.2589,3211.0
2022-09-19 10:35:00,100.02,100.63,100.01,100.58,2999.0,92.3143,92.8773,92.3051,92.8312,2999.0
2022-09-19 10:40:00,100.61,100.75,100.53,100.69,3507.0,92.8589,92.9881,92.785,92.9327,3507.0
2022-09-19 10:45:00,100.66,100.73,100.62,100.67,2026.0,92.905,92.9696,92.8681,92.9142,2026.0
2022-09-19 10:50:00,100.63,100.66,100.42,100.42,1950.0,92.8773,92.905,92.6835,92.6835,1950.0
2022-09-19 10:55:00,100.43,100.51,100.34,100.48,2334.0,92.6927,92.7666,92.6097,92.7389,2334.0
2022-09-19 11:00:00,100.47,100.53,100.34,100.39,2176.0,92.7297,92.785,92.6097,92.6558,2176.0
2022-09-19 11:05:00,100.32,100.39,100.19,100.28,2504.0,92.5912,92.6558,92.4712,92.5543,2504.0
2022-09-19 11:10:00,100.28,100.28,100.11,100.11,1817.0,92.5543,92.5543,92.3974,92.3974,1817.0
2022-09-19 11:15:00,100.15,100.26,100.08,100.14,3063.0,92.4343,92.5358,92.3697,92.4251,3063.0
2022-09-19 11:20:00,99.83,99.83,99.5,99.57,3445.0,92.139,92.139,91.8344,91.899,3445.0
2022-09-19 11:25:00,99.55,99.62,99.34,99.34,4786.0,91.8805,91.9451,91.6867,91.6867,4786.0
2022-09-19 11:30:00,99.3,99.36,99.15,99.36,9699.0,91.6498,91.7052,91.5114,91.7052,9699.0
2022-09-19 11:35:00,99.34,99.34,99.15,99.19,6204.0,91.6867,91.6867,91.5114,91.5483,6204.0
2022-09-19 11:40:00,99.08,99.16,99.07,99.16,2699.0,91.4467,91.5206,91.4375,91.5206,2699.0
2022-09-19 11:45:00,99.18,99.35,99.17,99.35,3653.0,91.539,91.6959,91.5298,91.6959,3653.0
2022-09-19 11:50:00,99.32,99.48,99.31,99.36,3060.0,91.6683,91.8159,91.659,91.7052,3060.0
2022-09-19 11:55:00,99.37,99.37,99.14,99.23,3295.0,91.7144,91.7144,91.5021,91.5852,3295.0
2022-09-19 12:00:00,99.17,99.37,99.17,99.3,5028.0,91.5298,91.7144,91.5298,91.6498,5028.0
2022-09-19 12:05:00,99.31,99.55,99.14,99.54,4223.0,91.659,91.8805,91.5021,91.8713,4223.0
2022-09-19 12:10:00,99.59,99.61,99.38,99.38,2440.0,91.9175,91.9359,91.7236,91.7236,2440.0
2022-09-19 12:15:00,99.36,99.53,99.35,99.53,4145.0,91.7052,91.8621,91.6959,91.8621,4145.0
2022-09-19 12:20:00,99.5,99.56,99.43,99.55,1655.0,91.8344,91.8898,91.7698,91.8805,1655.0
2022-09-19 12:25:00,99.52,99.53,99.35,99.47,1141.0,91.8528,91.8621,91.6959,91.8067,1141.0
2022-09-19 12:30:00,99.5,99.68,99.49,99.59,2289.0,91.8344,92.0005,91.8252,91.9175,2289.0
2022-09-19 12:35:00,99.61,99.8,99.61,99.8,4311.0,91.9359,92.1113,91.9359,92.1113,4311.0
2022-09-19 12:40:00,99.77,99.85,99.71,99.81,4083.0,92.0836,92.1574,92.0282,92.1205,4083.0
2022-09-19 12:45:00,99.81,99.84,99.77,99.84,2086.0,92.1205,92.1482,92.0836,92.1482,2086.0
2022-09-19 12:50:00,99.84,99.99,99.84,99.98,6920.0,92.1482,92.2866,92.1482,92.2774,6920.0
2022-09-19 12:55:00,100.0,100.08,99.98,100.08,2965.0,92.2959,92.3697,92.2774,92.3697,2965.0
2022-09-19 13:00:00,100.0,100.05,99.89,99.95,3500.0,92.2959,92.342,92.1943,92.2497,3500.0
2022-09-19 13:05:00,99.94,99.95,99.87,99.95,2354.0,92.2405,92.2497,92.1759,92.2497,2354.0
2022-09-19 13:10:00,99.95,99.96,99.71,99.75,3932.0,92.2497,92.2589,92.0282,92.0651,3932.0
2022-09-19 13:15:00,99.78,99.85,99.69,99.85,2915.0,92.0928,92.1574,92.0098,92.1574,2915.0
2022-09-19 13:20:00,99.87,100.04,99.87,100.02,6936.0,92.1759,92.3328,92.1759,92.3143,6936.0
2022-09-19 13:25:00,100.07,100.33,100.07,100.32,3591.0,92.3605,92.6004,92.3605,92.5912,3591.0
2022-09-19 13:30:00,100.33,100.33,99.99,99.99,2607.0,92.6004,92.6004,92.2866,92.2866,2607.0
2022-09-19 13:35:00,100.02,100.08,99.93,100.03,1816.0,92.3143,92.3697,92.2313,92.3236,1816.0
2022-09-19 13:40:00,100.0,100.07,99.89,99.95,9995.0,92.2959,92.3605,92.1943,92.2497,9995.0
2022-09-19 13:45:00,99.99,100.12,99.94,99.94,1444.0,92.2866,92.4066,92.2405,92.2405,1444.0
2022-09-19 13:50:00,99.94,99.98,99.84,99.98,4483.0,92.2405,92.2774,92.1482,92.2774,4483.0
2022-09-19 13:55:00,99.99,100.18,99.99,100.13,36767.0,92.2866,92.462,92.2866,92.4159,36767.0
2022-09-19 14:00:00,100.17,100.18,100.0,100.13,5692.0,92.4528,92.462,92.2959,92.4159,5692.0
2022-09-19 14:05:00,100.14,100.2,100.08,100.17,2955.0,92.4251,92.4805,92.3697,92.4528,2955.0
2022-09-19 14:10:00,100.2,100.23,100.11,100.21,3313.0,92.4805,92.5081,92.3974,92.4897,3313.0
2022-09-19 14:15:00,100.23,100.42,100.23,100.29,2518.0,92.5081,92.6835,92.5081,92.5635,2518.0
2022-09-19 14:20:00,100.33,100.33,100.07,100.07,2710.0,92.6004,92.6004,92.3605,92.3605,2710.0
2022-09-19 14:25:00,100.1,100.17,100.1,100.14,1758.0,92.3882,92.4528,92.3882,92.4251,1758.0
2022-09-19 14:30:00,100.18,100.43,100.15,100.43,4118.0,92.462,92.6927,92.4343,92.6927,4118.0
2022-09-19 14:35:00,100.47,100.6,100.41,100.54,3786.0,92.7297,92.8496,92.6743,92.7943,3786.0
2022-09-19 14:40:00,100.5,100.5,100.35,100.36,1701.0,92.7573,92.7573,92.6189,92.6281,1701.0
2022-09-19 14:45:00,100.28,100.33,100.22,100.23,2425.0,92.5543,92.6004,92.4989,92.5081,2425.0
2022-09-19 14:50:00,100.22,100.48,100.21,100.4,10484.0,92.4989,92.7389,92.4897,92.6651,10484.0
2022-09-19 14:55:00,100.44,100.46,100.4,100.46,2955.0,92.702,92.7204,92.6651,92.7204,2955.0
2022-09-19 15:00:00,100.52,100.87,100.51,100.86,8288.0,92.7758,93.0988,92.7666,93.0896,8288.0
2022-09-19 15:05:00,100.86,100.9,100.81,100.83,10844.0,93.0896,93.1265,93.0435,93.0619,10844.0
2022-09-19 15:10:00,100.83,101.04,100.78,100.87,7386.0,93.0619,93.2557,93.0158,93.0988,7386.0
2022-09-19 15:15:00,100.86,100.9,100.64,100.68,3528.0,93.0896,93.1265,92.8866,92.9235,3528.0
2022-09-19 15:20:00,100.65,100.69,100.53,100.66,5728.0,92.8958,92.9327,92.785,92.905,5728.0
2022-09-19 15:25:00,100.65,100.69,100.55,100.55,18638.0,92.8958,92.9327,92.8035,92.8035,18638.0
2022-09-19 15:30:00,100.56,100.67,100.48,100.48,24010.0,92.8127,92.9142,92.7389,92.7389,24010.0
2022-09-19 15:35:00,100.48,100.5,100.34,100.37,20490.0,92.7389,92.7573,92.6097,92.6374,20490.0
2022-09-19 15:40:00,100.33,100.35,100.14,100.24,28796.0,92.6004,92.6189,92.4251,92.5174,28796.0
2022-09-19 15:45:00,100.24,100.25,99.91,99.94,36622.0,92.5174,92.5266,92.2128,92.2405,36622.0
2022-09-19 15:50:00,99.9,99.98,99.67,99.8,64918.0,92.2036,92.2774,91.9913,92.1113,64918.0
2022-09-19 15:55:00,99.8,99.86,99.67,99.81,144958.0,92.1113,92.1667,91.9913,92.1205,144958.0
2022-09-20 09:30:00,98.95,99.55,98.69,99.22,36342.0,91.3268,91.8805,91.0868,91.576,36342.0
2022-09-20 09:35:00,99.27,99.27,98.67,99.02,21505.0,91.6221,91.6221,91.0683,91.3914,21505.0
2022-09-20 09:40:00,98.94,99.02,98.68,98.86,12218.0,91.3175,91.3914,91.0776,91.2437,12218.0
2022-09-20 09:45:00,98.79,99.07,98.72,98.91,10803.0,91.1791,91.4375,91.1145,91.2898,10803.0
2022-09-20 09:50:00,98.86,98.94,98.7,98.89,7265.0,91.2437,91.3175,91.096,91.2714,7265.0
2022-09-20 09:55:00,98.81,99.01,98.8,98.84,6485.0,91.1975,91.3821,91.1883,91.2252,6485.0
2022-09-20 10:00:00,98.83,98.92,98.6,98.77,9677.0,91.216,91.2991,91.0037,91.1606,9677.0
2022-09-20 10:05:00,98.74,99.03,98.74,98.88,6700.0,91.1329,91.4006,91.1329,91.2622,6700.0
2022-09-20 10:10:00,98.86,98.89,98.65,98.77,9653.0,91.2437,91.2714,91.0499,91.1606,9653.0
2022-09-20 10:15:00,98.79,98.83,98.58,98.7,4825.0,91.1791,91.216,90.9853,91.096,4825.0
2022-09-20 10:20:00,98.65,98.77,98.58,98.64,3380.0,91.0499,91.1606,90.9853,91.0406,3380.0
2022-09-20 10:25:00,98.58,98.85,98.53,98.64,4201.0,90.9853,91.2345,90.9391,91.0406,4201.0
2022-09-20 10:30:00,98.5,98.61,98.44,98.55,10001.0,90.9114,91.013,90.8561,90.9576,10001.0
2022-09-20 10:35:00,98.6,98.65,98.31,98.45,8216.0,91.0037,91.0499,90.7361,90.8653,8216.0
2022-09-20 10:40:00,98.48,98.77,98.45,98.6,6873.0,90.893,91.1606,90.8653,91.0037,6873.0
2022-09-20 10:45:00,98.52,98.52,98.27,98.43,14036.0,90.9299,90.9299,90.6991,90.8468,14036.0
2022-09-20 10:50:00,98.48,98.7,98.48,98.61,2601.0,90.893,91.096,90.893,91.013,2601.0
2022-09-20 10:55:00,98.58,98.6,98.49,98.56,8382.0,90.9853,91.0037,90.9022,90.9668,8382.0
2022-09-20 11:00:00,98.56,98.63,98.4,98.51,5156.0,90.9668,91.0314,90.8191,90.9207,5156.0
2022-09-20 11:05:00,98.53,98.86,98.5,98.8,5138.0,90.9391,91.2437,90.9114,91.1883,5138.0
2022-09-20 11:10:00,98.78,98.84,98.64,98.64,2500.0,91.1699,91.2252,91.0406,91.0406,2500.0
2022-09-20 11:15:00,98.7,98.78,98.52,98.56,8629.0,91.096,91.1699,90.9299,90.9668,8629.0
2022-09-20 11:20:00,98.54,98.64,98.54,98.61,4049.0,90.9483,91.0406,90.9483,91.013,4049.0
2022-09-20 11:25:00,98.56,98.71,98.56,98.65,4414.0,90.9668,91.1053,90.9668,91.0499,4414.0
2022-09-20 11:30:00,98.67,98.73,98.61,98.67,5800.0,91.0683,91.1237,91.013,91.0683,5800.0
2022-09-20 11:35:00,98.61,98.61,98.41,98.5,3550.0,91.013,91.013,90.8284,90.9114,3550.0
2022-09-20 11:40:00,98.47,98.52,98.2,98.28,6725.0,90.8837,90.9299,90.6345,90.7084,6725.0
2022-09-20 11:45:00,98.3,98.46,98.22,98.38,5239.0,90.7268,90.8745,90.653,90.8007,5239.0
2022-09-20 11:50:00,98.31,98.63,98.22,98.56,7033.0,90.7361,91.0314,90.653,90.9668,7033.0
2022-09-20 11:55:00,98.58,98.72,98.58,98.63,6280.0,90.9853,91.1145,90.9853,91.0314,6280.0
2022-09-20 12:00:00,98.63,98.79,98.63,98.79,3216.0,91.0314,91.1791,91.0314,91.1791,3216.0
2022-09-20 12:05:00,98.76,98.81,98.69,98.72,4896.0,91.1514,91.1975,91.0868,91.1145,4896.0
2022-09-20 12:10:00,98.69,98.79,98.64,98.78,3506.0,91.0868,91.1791,91.0406,91.1699,3506.0
2022-09-20 12:15:00,98.81,98.82,98.66,98.71,3270.0,91.1975,91.2068,91.0591,91.1053,3270.0
2022-09-20 12:20:00,98.72,98.72,98.51,98.51,5294.0,91.1145,91.1145,90.9207,90.9207,5294.0
2022-09-20 12:25:00,98.5,98.51,98.22,98.23,4423.0,90.9114,90.9207,90.653,90.6622,4423.0
2022-09-20 12:30:00,98.23,98.29,97.98,97.98,8261.0,90.6622,90.7176,90.4315,90.4315,8261.0
2022-09-20 12:35:00,97.92,98.01,97.85,97.93,7455.0,90.3761,90.4592,90.3115,90.3853,7455.0
2022-09-20 12:40:00,97.9,98.03,97.84,97.97,8312.0,90.3577,90.4776,90.3023,90.4223,8312.0
2022-09-20 12:45:00,97.96,98.05,97.92,98.01,4100.0,90.413,90.4961,90.3761,90.4592,4100.0
2022-09-20 12:50:00,98.0,98.09,97.92,98.06,4383.0,90.4499,90.533,90.3761,90.5053,4383.0
2022-09-20 12:55:00,98.07,98.12,98.01,98.07,2042.0,90.5146,90.5607,90.4592,90.5146,2042.0
2022-09-20 13:00:00,98.05,98.13,97.94,97.94,3100.0,90.4961,90.5699,90.3946,90.3946,3100.0
2022-09-20 13:05:00,97.96,98.07,97.85,98.04,6102.0,90.413,90.5146,90.3115,90.4869,6102.0
2022-09-20 13:10:00,98.03,98.03,97.86,97.87,2522.0,90.4776,90.4776,90.3207,90.33,2522.0
2022-09-20 13:15:00,97.86,97.88,97.75,97.76,9509.0,90.3207,90.3392,90.2192,90.2284,9509.0
2022-09-20 13:20:00,97.76,97.91,97.73,97.87,7287.0,90.2284,90.3669,90.2008,90.33,7287.0
2022-09-20 13:25:00,97.87,97.87,97.53,97.57,15214.0,90.33,90.33,90.0162,90.0531,15214.0
2022-09-20 13:30:00,97.53,97.56,97.32,97.45,4738.0,90.0162,90.0438,89.8223,89.9423,4738.0
2022-09-20 13:35:00,97.44,97.57,97.43,97.51,4693.0,89.9331,90.0531,89.9239,89.9977,4693.0
2022-09-20 13:40:00,97.53,97.65,97.49,97.65,3033.0,90.0162,90.1269,89.9792,90.1269,3033.0
2022-09-20 13:45:00,97.68,97.74,97.62,97.62,5147.0,90.1546,90.21,90.0992,90.0992,5147.0
2022-09-20 13:50:00,97.58,97.7,97.55,97.7,3305.0,90.0623,90.1731,90.0346,90.1731,3305.0
2022-09-20 13:55:00,97.63,97.64,97.41,97.42,3724.0,90.1085,90.1177,89.9054,89.9146,3724.0
2022-09-20 14:00:00,97.48,97.67,97.47,97.67,3000.0,89.97,90.1454,89.9608,90.1454,3000.0
2022-09-20 14:05:00,97.68,97.83,97.6,97.83,10896.0,90.1546,90.293,90.0808,90.293,10896.0
2022-09-20 14:10:00,97.83,97.86,97.65,97.74,3972.0,90.293,90.3207,90.1269,90.21,3972.0
2022-09-20 14:15:00,97.73,97.96,97.64,97.96,2016.0,90.2008,90.413,90.1177,90.413,2016.0
2022-09-20 14:20:00,97.94,98.16,97.91,98.04,4260.0,90.3946,90.5976,90.3669,90.4869,4260.0
2022-09-20 14:25:00,97.94,98.08,97.93,98.01,3637.0,90.3946,90.5238,90.3853,90.4592,3637.0
2022-09-20 14:30:00,97.98,98.03,97.83,97.83,1923.0,90.4315,90.4776,90.293,90.293,1923.0
2022-09-20 14:35:00,97.84,98.01,97.81,98.01,5009.0,90.3023,90.4592,90.2746,90.4592,5009.0
2022-09-20 14:40:00,98.02,98.15,97.9,98.12,4136.0,90.4684,90.5884,90.3577,90.5607,4136.0
2022-09-20 14:45:00,98.09,98.37,98.07,98.31,5601.0,90.533,90.7914,90.5146,90.7361,5601.0
2022-09-20 14:50:00,98.27,98.35,98.15,98.19,1560.0,90.6991,90.773,90.5884,90.6253,1560.0
2022-09-20 14:55:00,98.14,98.36,98.14,98.3,3591.0,90.5792,90.7822,90.5792,90.7268,3591.0
2022-09-20 15:00:00,98.34,98.57,98.34,98.39,3260.0,90.7638,90.976,90.7638,90.8099,3260.0
2022-09-20 15:05:00,98.34,98.35,98.21,98.21,1963.0,90.7638,90.773,90.6438,90.6438,1963.0
2022-09-20 15:10:00,98.24,98.48,98.24,98.41,6212.0,90.6715,90.893,90.6715,90.8284,6212.0
2022-09-20 15:15:00,98.4,98.53,98.39,98.49,2100.0,90.8191,90.9391,90.8099,90.9022,2100.0
2022-09-20 15:20:00,98.54,98.74,98.52,98.66,4240.0,90.9483,91.1329,90.9299,91.0591,4240.0
2022-09-20 15:25:00,98.69,98.71,98.56,98.56,7522.0,91.0868,91.1053,90.9668,90.9668,7522.0
2022-09-20 15:30:00,98.54,98.63,98.31,98.63,9138.0,90.9483,91.0314,90.7361,91.0314,9138.0
2022-09-20 15:35:00,98.63,98.75,98.56,98.72,10685.0,91.0314,91.1422,90.9668,91.1145,10685.0
2022-09-20 15:40:00,98.73,98.73,98.5,98.6,46437.0,91.1237,91.1237,90.9114,91.0037,46437.0
2022-09-20 15:45:00,98.59,98.74,98.56,98.69,15648.0,90.9945,91.1329,90.9668,91.0868,15648.0
2022-09-20 15:50:00,98.66,98.8,98.02,98.07,75820.0,91.0591,91.1883,90.4684,90.5146,75820.0
2022-09-20 15:55:00,98.04,98.18,97.96,98.14,91358.0,90.4869,90.6161,90.413,90.5792,91358.0
2022-09-21 09:30:00,98.34,98.63,98.27,98.42,13834.0,90.7638,91.0314,90.6991,90.8376,13834.0
2022-09-21 09:35:00,98.52,98.82,98.52,98.82,4417.0,90.9299,91.2068,90.9299,91.2068,4417.0
2022-09-21 09:40:00,98.75,99.36,98.68,99.23,16922.0,91.1422,91.7052,91.0776,91.5852,16922.0
2022-09-21 09:45:00,99.19,99.99,99.19,99.81,10108.0,91.5483,92.2866,91.5483,92.1205,10108.0
2022-09-21 09:50:00,99.84,100.07,99.83,99.9,14635.0,92.1482,92.3605,92.139,92.2036,14635.0
2022-09-21 09:55:00,99.97,100.24,99.72,100.14,3824.0,92.2682,92.5174,92.0374,92.4251,3824.0
2022-09-21 10:00:00,100.13,100.44,100.11,100.39,12770.0,92.4159,92.702,92.3974,92.6558,12770.0
2022-09-21 10:05:00,100.41,100.6,100.17,100.57,7097.0,92.6743,92.8496,92.4528,92.822,7097.0
2022-09-21 10:10:00,100.63,100.82,100.52,100.8,18866.0,92.8773,93.0527,92.7758,93.0342,18866.0
2022-09-21 10:15:00,100.8,100.91,100.63,100.71,28141.0,93.0342,93.1358,92.8773,92.9512,28141.0
2022-09-21 10:20:00,100.73,100.94,100.64,100.92,7188.0,92.9696,93.1634,92.8866,93.145,7188.0
2022-09-21 10:25:00,100.89,101.01,100.7,100.98,4625.0,93.1173,93.2281,92.9419,93.2004,4625.0
2022-09-21 10:30:00,100.93,100.94,100.59,100.66,6225.0,93.1542,93.1634,92.8404,92.905,6225.0
2022-09-21 10:35:00,100.6,100.64,100.49,100.64,3472.0,92.8496,92.8866,92.7481,92.8866,3472.0
2022-09-21 10:40:00,100.63,100.72,100.5,100.58,5030.0,92.8773,92.9604,92.7573,92.8312,5030.0
2022-09-21 10:45:00,100.6,100.67,100.4,100.57,7292.0,92.8496,92.9142,92.6651,92.822,7292.0
2022-09-21 10:50:00,100.58,100.85,100.57,100.7,11097.0,92.8312,93.0804,92.822,92.9419,11097.0
2022-09-21 10:55:00,100.69,100.72,100.5,100.72,7712.0,92.9327,92.9604,92.7573,92.9604,7712.0
2022-09-21 11:00:00,100.68,100.78,100.55,100.63,7216.0,92.9235,93.0158,92.8035,92.8773,7216.0
2022-09-21 11:05:00,100.61,100.76,100.57,100.76,7608.0,92.8589,92.9973,92.822,92.9973,7608.0
2022-09-21 11:10:00,100.76,101.14,100.76,101.12,9692.0,92.9973,93.348,92.9973,93.3296,9692.0
2022-09-21 11:15:00,101.15,101.15,100.91,100.92,14752.0,93.3573,93.3573,93.1358,93.145,14752.0
2022-09-21 11:20:00,100.87,100.91,100.8,100.89,1742.0,93.0988,93.1358,93.0342,93.1173,1742.0
2022-09-21 11:25:00,100.88,100.98,100.84,100.92,2100.0,93.1081,93.2004,93.0712,93.145,2100.0
2022-09-21 11:30:00,100.93,100.93,100.74,100.74,5891.0,93.1542,93.1542,92.9789,92.9789,5891.0
2022-09-21 11:35:00,100.76,100.83,100.75,100.81,3048.0,92.9973,93.0619,92.9881,93.0435,3048.0
2022-09-21 11:40:00,100.83,100.91,100.83,100.89,600.0,93.0619,93.1358,93.0619,93.1173,600.0
2022-09-21 11:45:00,100.84,100.84,100.57,100.57,1300.0,93.0712,93.0712,92.822,92.822,1300.0
2022-09-21 11:50:00,100.55,100.56,100.48,100.52,1246.0,92.8035,92.8127,92.7389,92.7758,1246.0
2022-09-21 11:55:00,100.49,100.54,100.39,100.54,1300.0,92.7481,92.7943,92.6558,92.7943,1300.0
2022-09-21 12:00:00,100.43,100.48,100.42,100.45,1500.0,92.6927,92.7389,92.6835,92.7112,1500.0
2022-09-21 12:05:00,100.45,100.56,100.45,100.52,2264.0,92.7112,92.8127,92.7112,92.7758,2264.0
2022-09-21 12:10:00,100.49,100.55,100.49,100.51,1985.0,92.7481,92.8035,92.7481,92.7666,1985.0
2022-09-21 12:15:00,100.49,100.49,100.42,100.43,1150.0,92.7481,92.7481,92.6835,92.6927,1150.0
2022-09-21 12:20:00,100.43,100.44,100.26,100.36,3403.0,92.6927,92.702,92.5358,92.6281,3403.0
2022-09-21 12:25:00,100.38,100.53,100.35,100.53,1962.0,92.6466,92.785,92.6189,92.785,1962.0
2022-09-21 12:30:00,100.57,100.76,100.52,100.76,1700.0,92.822,92.9973,92.7758,92.9973,1700.0
2022-09-21 12:35:00,100.76,100.8,100.55,100.55,2011.0,92.9973,93.0342,92.8035,92.8035,2011.0
2022-09-21 12:40:00,100.58,100.59,100.43,100.48,4266.0,92.8312,92.8404,92.6927,92.7389,4266.0
2022-09-21 12:45:00,100.48,100.57,100.44,100.54,5582.0,92.7389,92.822,92.702,92.7943,5582.0
2022-09-21 12:50:00,100.53,100.62,100.46,100.46,4800.0,92.785,92.8681,92.7204,92.7204,4800.0
2022-09-21 12:55:00,100.48,100.48,100.34,100.34,5396.0,92.7389,92.7389,92.6097,92.6097,5396.0
2022-09-21 13:00:00,100.34,100.42,100.18,100.18,18674.0,92.6097,92.6835,92.462,92.462,18674.0
2022-09-21 13:05:00,100.15,100.18,100.03,100.13,6634.0,92.4343,92.462,92.3236,92.4159,6634.0
2022-09-21 13:10:00,100.14,100.25,100.05,100.05,3809.0,92.4251,92.5266,92.342,92.342,3809.0
2022-09-21 13:15:00,100.05,100.05,99.91,100.01,3500.0,92.342,92.342,92.2128,92.3051,3500.0
2022-09-21 13:20:00,99.94,100.01,99.94,99.99,2848.0,92.2405,92.3051,92.2405,92.2866,2848.0
2022-09-21 13:25:00,100.0,100.21,99.99,100.21,2714.0,92.2959,92.4897,92.2866,92.4897,2714.0
2022-09-21 13:30:00,100.22,100.27,100.12,100.26,3003.0,92.4989,92.5451,92.4066,92.5358,3003.0
2022-09-21 13:35:00,100.29,100.36,100.26,100.29,4065.0,92.5635,92.6281,92.5358,92.5635,4065.0
2022-09-21 13:40:00,100.3,100.32,100.25,100.27,3208.0,92.5728,92.5912,92.5266,92.5451,3208.0
2022-09-21 13:45:00,100.26,100.28,100.15,100.19,3386.0,92.5358,92.5543,92.4343,92.4712,3386.0
2022-09-21 13:50:00,100.17,100.27,100.17,100.23,2573.0,92.4528,92.5451,92.4528,92.5081,2573.0
2022-09-21 13:55:00,100.22,100.79,100.22,100.71,5200.0,92.4989,93.025,92.4989,92.9512,5200.0
2022-09-21 14:00:00,100.71,100.71,98.22,98.22,17550.0,92.9512,92.9512,90.653,90.653,17550.0
2022-09-21 14:05:00,98.23,99.3,98.12,98.97,15479.0,90.6622,91.6498,90.5607,91.3452,15479.0
2022-09-21 14:10:00,98.88,99.13,98.45,98.46,11717.0,91.2622,91.4929,90.8653,90.8745,11717.0
2022-09-21 14:15:00,98.49,98.78,98.35,98.73,7586.0,90.9022,91.1699,90.773,91.1237,7586.0
2022-09-21 14:20:00,98.67,99.1,98.63,99.1,7302.0,91.0683,91.4652,91.0314,91.4652,7302.0
2022-09-21 14:25:00,99.09,99.39,98.98,99.09,4638.0,91.456,91.7329,91.3544,91.456,4638.0
2022-09-21 14:30:00,99.04,100.36,98.7,100.29,20285.0,91.4098,92.6281,91.096,92.5635,20285.0
2022-09-21 14:35:00,100.22,100.68,100.09,100.26,29973.0,92.4989,92.9235,92.3789,92.5358,29973.0
2022-09-21 14:40:00,100.33,101.74,100.01,101.69,11496.0,92.6004,93.9018,92.3051,93.8557,11496.0
2022-09-21 14:45:00,101.72,102.26,100.9,101.19,27066.0,93.8834,94.3818,93.1265,93.3942,27066.0
2022-09-21 14:50:00,101.07,101.6,100.71,101.59,10653.0,93.2834,93.7726,92.9512,93.7634,10653.0
2022-09-21 14:55:00,101.67,101.67,101.02,101.53,11177.0,93.8372,93.8372,93.2373,93.708,11177.0
2022-09-21 15:00:00,101.56,101.7,101.03,101.17,14265.0,93.7357,93.8649,93.2465,93.3757,14265.0
2022-09-21 15:05:00,101.09,101.44,100.81,100.81,10985.0,93.3019,93.6249,93.0435,93.0435,10985.0
2022-09-21 15:10:00,100.75,100.75,99.75,100.68,16684.0,92.9881,92.9881,92.0651,92.9235,16684.0
2022-09-21 15:15:00,100.75,101.01,100.34,100.44,11598.0,92.9881,93.2281,92.6097,92.702,11598.0
2022-09-21 15:20:00,100.39,100.4,99.95,100.01,10142.0,92.6558,92.6651,92.2497,92.3051,10142.0
2022-09-21 15:25:00,99.95,99.99,99.17,99.18,12466.0,92.2497,92.2866,91.5298,91.539,12466.0
2022-09-21 15:30:00,99.09,99.1,98.58,99.03,17538.0,91.456,91.4652,90.9853,91.4006,17538.0
2022-09-21 15:35:00,99.01,99.01,98.21,98.29,33514.0,91.3821,91.3821,90.6438,90.7176,33514.0
2022-09-21 15:40:00,98.27,98.48,98.1,98.11,32423.0,90.6991,90.893,90.5422,90.5515,32423.0
2022-09-21 15:45:00,98.07,98.07,97.78,98.05,21096.0,90.5146,90.5146,90.2469,90.4961,21096.0
2022-09-21 15:50:00,98.07,98.35,97.92,98.23,45578.0,90.5146,90.773,90.3761,90.6622,45578.0
2022-09-21 15:55:00,98.18,98.18,97.72,97.75,89918.0,90.6161,90.6161,90.1915,90.2192,89918.0
2022-09-22 09:30:00,97.92,98.16,97.34,97.54,31166.0,90.3761,90.5976,89.8408,90.0254,31166.0
2022-09-22 09:35:00,97.43,97.57,97.14,97.14,9799.0,89.9239,90.0531,89.6562,89.6562,9799.0
2022-09-22 09:40:00,97.17,97.25,96.42,96.73,34296.0,89.6839,89.7577,88.9917,89.2778,34296.0
2022-09-22 09:45:00,96.7,96.75,96.38,96.53,26791.0,89.2501,89.2963,88.9548,89.0932,26791.0
2022-09-22 09:50:00,96.5,96.82,96.5,96.73,22910.0,89.0655,89.3609,89.0655,89.2778,22910.0
2022-09-22 09:55:00,96.67,96.84,96.53,96.55,10597.0,89.2224,89.3793,89.0932,89.1117,10597.0
2022-09-22 10:00:00,96.53,96.53,96.05,96.25,23643.0,89.0932,89.0932,88.6502,88.8348,23643.0
2022-09-22 10:05:00,96.21,96.67,96.13,96.67,16390.0,88.7979,89.2224,88.724,89.2224,16390.0
2022-09-22 10:10:00,96.55,96.75,96.39,96.75,21618.0,89.1117,89.2963,88.964,89.2963,21618.0
2022-09-22 10:15:00,96.85,96.88,96.12,96.12,6405.0,89.3885,89.4162,88.7148,88.7148,6405.0
2022-09-22 10:20:00,96.16,96.29,95.89,96.06,8339.0,88.7517,88.8717,88.5025,88.6594,8339.0
2022-09-22 10:25:00,95.95,96.31,95.95,96.29,8625.0,88.5579,88.8901,88.5579,88.8717,8625.0
2022-09-22 10:30:00,96.36,96.66,96.13,96.13,7048.0,88.9363,89.2132,88.724,88.724,7048.0
2022-09-22 10:35:00,96.19,96.21,95.89,96.05,15339.0,88.7794,88.7979,88.5025,88.6502,15339.0
2022-09-22 10:40:00,96.04,96.07,95.7,95.72,8030.0,88.641,88.6686,88.3271,88.3456,8030.0
2022-09-22 10:45:00,95.7,95.83,95.59,95.63,10971.0,88.3271,88.4471,88.2256,88.2625,10971.0
2022-09-22 10:50:00,95.66,95.66,95.39,95.47,5924.0,88.2902,88.2902,88.041,88.1149,5924.0
2022-09-22 10:55:00,95.43,95.54,95.21,95.34,7549.0,88.0779,88.1795,87.8749,87.9949,7549.0
2022-09-22 11:00:00,95.32,95.41,95.2,95.29,6534.0,87.9764,88.0595,87.8657,87.9487,6534.0
2022-09-22 11:05:00,95.29,95.46,95.29,95.35,8412.0,87.9487,88.1056,87.9487,88.0041,8412.0
2022-09-22 11:10:00,95.31,95.31,95.17,95.2,8694.0,87.9672,87.9672,87.838,87.8657,8694.0
2022-09-22 11:15:00,95.16,95.38,95.06,95.32,7460.0,87.8287,88.0318,87.7365,87.9764,7460.0
2022-09-22 11:20:00,95.34,95.34,95.08,95.23,5790.0,87.9949,87.9949,87.7549,87.8934,5790.0
2022-09-22 11:25:00,95.25,95.43,95.22,95.42,6986.0,87.9118,88.0779,87.8841,88.0687,6986.0
2022-09-22 11:30:00,95.46,95.63,95.42,95.42,4418.0,88.1056,88.2625,88.0687,88.0687,4418.0
2022-09-22 11:35:00,95.37,95.45,95.26,95.33,5282.0,88.0226,88.0964,87.921,87.9857,5282.0
2022-09-22 11:40:00,95.32,95.32,95.08,95.15,3535.0,87.9764,87.9764,87.7549,87.8195,3535.0
2022-09-22 11:45:00,95.19,95.41,95.18,95.36,5630.0,87.8564,88.0595,87.8472,88.0133,5630.0
2022-09-22 11:50:00,95.22,95.28,95.06,95.14,5723.0,87.8841,87.9395,87.7365,87.8103,5723.0
2022-09-22 11:55:00,95.13,95.18,94.89,94.98,7748.0,87.8011,87.8472,87.5795,87.6626,7748.0
2022-09-22 12:00:00,95.05,95.19,94.94,95.08,4012.0,87.7272,87.8564,87.6257,87.7549,4012.0
2022-09-22 12:05:00,95.06,95.21,94.92,95.2,3244.0,87.7365,87.8749,87.6072,87.8657,3244.0
2022-09-22 12:10:00,95.2,95.2,94.93,95.01,5515.0,87.8657,87.8657,87.6165,87.6903,5515.0
2022-09-22 12:15:00,94.95,95.05,94.83,95.05,4480.0,87.6349,87.7272,87.5242,87.7272,4480.0
2022-09-22 12:20:00,95.01,95.41,94.88,95.41,15132.0,87.6903,88.0595,87.5703,88.0595,15132.0
2022-09-22 12:25:00,95.4,95.41,95.14,95.2,7065.0,88.0503,88.0595,87.8103,87.8657,7065.0
2022-09-22 12:30:00,95.15,95.3,95.12,95.28,8186.0,87.8195,87.958,87.7918,87.9395,8186.0
2022-09-22 12:35:00,95.25,95.5,95.22,95.49,9528.0,87.9118,88.1426,87.8841,88.1333,9528.0
2022-09-22 12:40:00,95.51,95.72,95.49,95.64,7139.0,88.1518,88.3456,88.1333,88.2718,7139.0
2022-09-22 12:45:00,95.67,95.78,95.45,95.5,5682.0,88.2995,88.401,88.0964,88.1426,5682.0
2022-09-22 12:50:00,95.57,95.85,95.55,95.68,4980.0,88.2072,88.4656,88.1887,88.3087,4980.0
2022-09-22 12:55:00,95.67,95.9,95.66,95.66,5168.0,88.2995,88.5117,88.2902,88.2902,5168.0
2022-09-22 13:00:00,95.67,95.74,95.47,95.52,2860.0,88.2995,88.3641,88.1149,88.161,2860.0
2022-09-22 13:05:00,95.48,95.62,95.44,95.44,2687.0,88.1241,88.2533,88.0872,88.0872,2687.0
2022-09-22 13:10:00,95.4,95.5,95.39,95.42,3064.0,88.0503,88.1426,88.041,88.0687,3064.0
2022-09-22 13:15:00,95.41,95.51,95.35,95.41,4219.0,88.0595,88.1518,88.0041,88.0595,4219.0
2022-09-22 13:20:00,95.39,95.52,95.39,95.39,11502.0,88.041,88.161,88.041,88.041,11502.0
2022-09-22 13:25:00,95.4,95.57,95.38,95.57,17682.0,88.0503,88.2072,88.0318,88.2072,17682.0
2022-09-22 13:30:00,95.6,95.66,95.51,95.66,5866.0,88.2348,88.2902,88.1518,88.2902,5866.0
2022-09-22 13:35:00,95.67,95.69,95.5,95.57,7774.0,88.2995,88.3179,88.1426,88.2072,7774.0
2022-09-22 13:40:00,95.57,95.73,95.43,95.43,5658.0,88.2072,88.3548,88.0779,88.0779,5658.0
2022-09-22 13:45:00,95.44,95.54,95.37,95.5,4806.0,88.0872,88.1795,88.0226,88.1426,4806.0
2022-09-22 13:50:00,95.48,95.74,95.48,95.73,4657.0,88.1241,88.3641,88.1241,88.3548,4657.0
2022-09-22 13:55:00,95.73,95.78,95.63,95.64,4968.0,88.3548,88.401,88.2625,88.2718,4968.0
2022-09-22 14:00:00,95.7,95.73,95.51,95.51,4041.0,88.3271,88.3548,88.1518,88.1518,4041.0
2022-09-22 14:05:00,95.5,95.55,95.36,95.36,3879.0,88.1426,88.1887,88.0133,88.0133,3879.0
2022-09-22 14:10:00,95.41,95.43,95.28,95.28,4662.0,88.0595,88.0779,87.9395,87.9395,4662.0
2022-09-22 14:15:00,95.29,95.42,95.29,95.32,4098.0,87.9487,88.0687,87.9487,87.9764,4098.0
2022-09-22 14:20:00,95.35,95.38,95.09,95.12,5782.0,88.0041,88.0318,87.7641,87.7918,5782.0
2022-09-22 14:25:00,95.12,95.29,95.09,95.21,3750.0,87.7918,87.9487,87.7641,87.8749,3750.0
2022-09-22 14:30:00,95.23,95.39,95.23,95.33,3622.0,87.8934,88.041,87.8934,87.9857,3622.0
2022-09-22 14:35:00,95.32,95.39,95.23,95.3,5504.0,87.9764,88.041,87.8934,87.958,5504.0
2022-09-22 14:40:00,95.34,95.34,95.24,95.33,2071.0,87.9949,87.9949,87.9026,87.9857,2071.0
2022-09-22 14:45:00,95.34,95.35,95.12,95.16,5406.0,87.9949,88.0041,87.7918,87.8287,5406.0
2022-09-22 14:50:00,95.15,95.48,95.15,95.39,7839.0,87.8195,88.1241,87.8195,88.041,7839.0
2022-09-22 14:55:00,95.42,95.58,95.38,95.53,7500.0,88.0687,88.2164,88.0318,88.1702,7500.0
2022-09-22 15:00:00,95.6,96.08,95.59,95.96,8542.0,88.2348,88.6779,88.2256,88.5671,8542.0
2022-09-22 15:05:00,95.99,96.04,95.88,96.01,4493.0,88.5948,88.641,88.4933,88.6133,4493.0
2022-09-22 15:10:00,96.03,96.41,96.02,96.38,5344.0,88.6317,88.9824,88.6225,88.9548,5344.0
2022-09-22 15:15:00,96.37,96.43,96.26,96.31,7246.0,88.9455,89.0009,88.844,88.8901,7246.0
2022-09-22 15:20:00,96.32,96.32,96.16,96.17,10520.0,88.8994,88.8994,88.7517,88.7609,10520.0
2022-09-22 15:25:00,96.13,96.33,96.06,96.31,6927.0,88.724,88.9086,88.6594,88.8901,6927.0
2022-09-22 15:30:00,96.37,96.52,96.3,96.52,12495.0,88.9455,89.084,88.8809,89.084,12495.0
2022-09-22 15:35:00,96.52,96.68,96.4,96.41,11786.0,89.084,89.2316,88.9732,88.9824,11786.0
2022-09-22 15:40:00,96.41,96.45,96.24,96.33,10296.0,88.9824,89.0194,88.8255,88.9086,10296.0
2022-09-22 15:45:00,96.39,96.88,96.35,96.86,28497.0,88.964,89.4162,88.9271,89.3978,28497.0
2022-09-22 15:50:00,96.84,96.85,96.15,96.16,49393.0,89.3793,89.3885,88.7425,88.7517,49393.0
2022-09-22 15:55:00,96.18,96.26,95.6,95.64,120084.0,88.7702,88.844,88.2348,88.2718,120084.0
2022-09-23 09:30:00,94.97,95.52,94.89,95.22,21614.0,87.6534,88.161,87.5795,87.8841,21614.0
2022-09-23 09:35:00,95.22,95.22,94.3,94.32,13042.0,87.8841,87.8841,87.035,87.0535,13042.0
2022-09-23 09:40:00,94.44,94.59,94.32,94.49,6806.0,87.1642,87.3027,87.0535,87.2104,6806.0
2022-09-23 09:45:00,94.49,94.63,94.12,94.25,9849.0,87.2104,87.3396,86.8689,86.9889,9849.0
2022-09-23 09:50:00,94.11,94.32,94.06,94.22,4100.0,86.8596,87.0535,86.8135,86.9612,4100.0
2022-09-23 09:55:00,94.2,94.25,93.82,93.82,6296.0,86.9427,86.9889,86.592,86.592,6296.0
2022-09-23 10:00:00,93.85,94.01,93.79,93.99,4487.0,86.6197,86.7673,86.5643,86.7489,4487.0
2022-09-23 10:05:00,93.99,94.11,93.81,93.81,6257.0,86.7489,86.8596,86.5828,86.5828,6257.0
2022-09-23 10:10:00,93.83,94.01,93.65,93.65,4506.0,86.6012,86.7673,86.4351,86.4351,4506.0
2022-09-23 10:15:00,93.68,93.92,93.57,93.73,7206.0,86.4628,86.6843,86.3612,86.5089,7206.0
2022-09-23 10:20:00,93.69,93.85,93.59,93.68,6051.0,86.472,86.6197,86.3797,86.4628,6051.0
2022-09-23 10:25:00,93.62,94.2,93.6,94.17,13566.0,86.4074,86.9427,86.3889,86.915,13566.0
2022-09-23 10:30:00,94.12,94.18,93.86,93.86,4997.0,86.8689,86.9242,86.6289,86.6289,4997.0
2022-09-23 10:35:00,93.9,94.43,93.7,94.43,20342.0,86.6658,87.155,86.4812,87.155,20342.0
2022-09-23 10:40:00,94.36,94.6,94.23,94.55,7458.0,87.0904,87.3119,86.9704,87.2657,7458.0
2022-09-23 10:45:00,94.59,94.88,94.59,94.73,5025.0,87.3027,87.5703,87.3027,87.4319,5025.0
2022-09-23 10:50:00,94.65,94.68,94.37,94.55,5884.0,87.358,87.3857,87.0996,87.2657,5884.0
2022-09-23 10:55:00,94.57,94.82,94.4,94.47,6863.0,87.2842,87.5149,87.1273,87.1919,6863.0
2022-09-23 11:00:00,94.45,94.49,94.22,94.22,5468.0,87.1734,87.2104,86.9612,86.9612,5468.0
2022-09-23 11:05:00,94.39,94.64,94.28,94.51,5481.0,87.1181,87.3488,87.0165,87.2288,5481.0
2022-09-23 11:10:00,94.46,94.56,94.2,94.2,3148.0,87.1827,87.275,86.9427,86.9427,3148.0
2022-09-23 11:15:00,94.26,94.33,94.13,94.26,4593.0,86.9981,87.0627,86.8781,86.9981,4593.0
2022-09-23 11:20:00,94.19,94.39,94.15,94.35,5801.0,86.9335,87.1181,86.8966,87.0812,5801.0
2022-09-23 11:25:00,94.33,94.33,94.02,94.07,2085.0,87.0627,87.0627,86.7766,86.8227,2085.0
2022-09-23 11:30:00,94.11,94.21,94.08,94.15,3253.0,86.8596,86.9519,86.832,86.8966,3253.0
2022-09-23 11:35:00,94.13,94.22,93.96,93.98,6207.0,86.8781,86.9612,86.7212,86.7397,6207.0
2022-09-23 11:40:00,93.94,94.0,93.78,93.86,5577.0,86.7027,86.7581,86.5551,86.6289,5577.0
2022-09-23 11:45:00,93.75,93.75,93.49,93.55,5688.0,86.5274,86.5274,86.2874,86.3428,5688.0
2022-09-23 11:50:00,93.57,93.62,93.39,93.39,11784.0,86.3612,86.4074,86.1951,86.1951,11784.0
2022-09-23 11:55:00,93.34,93.53,93.33,93.53,6706.0,86.149,86.3243,86.1397,86.3243,6706.0
2022-09-23 12:00:00,93.48,93.64,93.46,93.55,5534.0,86.2782,86.4259,86.2597,86.3428,5534.0
2022-09-23 12:05:00,93.54,93.55,93.22,93.28,5259.0,86.3336,86.3428,86.0382,86.0936,5259.0
2022-09-23 12:10:00,93.3,93.39,93.21,93.29,3798.0,86.112,86.1951,86.029,86.1028,3798.0
2022-09-23 12:15:00,93.29,93.36,93.21,93.23,5076.0,86.1028,86.1674,86.029,86.0474,5076.0
2022-09-23 12:20:00,93.22,93.35,93.2,93.3,4530.0,86.0382,86.1582,86.0197,86.112,4530.0
2022-09-23 12:25:00,93.32,93.38,93.07,93.11,4233.0,86.1305,86.1859,85.8998,85.9367,4233.0
2022-09-23 12:30:00,93.09,93.19,93.02,93.18,7090.0,85.9182,86.0105,85.8536,86.0013,7090.0
2022-09-23 12:35:00,93.22,93.25,93.11,93.11,4268.0,86.0382,86.0659,85.9367,85.9367,4268.0
2022-09-23 12:40:00,93.13,93.19,93.04,93.09,13871.0,85.9551,86.0105,85.8721,85.9182,13871.0
2022-09-23 12:45:00,93.09,93.3,93.07,93.23,7031.0,85.9182,86.112,85.8998,86.0474,7031.0
2022-09-23 12:50:00,93.26,93.59,93.25,93.52,3326.0,86.0751,86.3797,86.0659,86.3151,3326.0
2022-09-23 12:55:00,93.52,93.57,93.44,93.53,2219.0,86.3151,86.3612,86.2413,86.3243,2219.0
2022-09-23 13:00:00,93.49,93.64,93.45,93.57,4842.0,86.2874,86.4259,86.2505,86.3612,4842.0
2022-09-23 13:05:00,93.51,93.57,93.42,93.46,5330.0,86.3059,86.3612,86.2228,86.2597,5330.0
2022-09-23 13:10:00,93.45,93.53,93.35,93.45,3346.0,86.2505,86.3243,86.1582,86.2505,3346.0
2022-09-23 13:15:00,93.43,93.53,93.37,93.53,6136.0,86.232,86.3243,86.1767,86.3243,6136.0
2022-09-23 13:20:00,93.51,93.51,93.36,93.36,4282.0,86.3059,86.3059,86.1674,86.1674,4282.0
2022-09-23 13:25:00,93.35,93.35,93.0,93.0,6597.0,86.1582,86.1582,85.8352,85.8352,6597.0
2022-09-23 13:30:00,93.04,93.23,93.0,93.19,11229.0,85.8721,86.0474,85.8352,86.0105,11229.0
2022-09-23 13:35:00,93.2,93.2,93.1,93.12,5343.0,86.0197,86.0197,85.9275,85.9459,5343.0
2022-09-23 13:40:00,93.07,93.16,93.05,93.08,6062.0,85.8998,85.9828,85.8813,85.909,6062.0
2022-09-23 13:45:00,93.08,93.38,93.08,93.28,6387.0,85.909,86.1859,85.909,86.0936,6387.0
2022-09-23 13:50:00,93.26,93.28,93.19,93.28,4093.0,86.0751,86.0936,86.0105,86.0936,4093.0
2022-09-23 13:55:00,93.25,93.33,93.14,93.2,11294.0,86.0659,86.1397,85.9644,86.0197,11294.0
2022-09-23 14:00:00,93.17,93.36,93.03,93.33,7279.0,85.9921,86.1674,85.8628,86.1397,7279.0
2022-09-23 14:05:00,93.32,93.44,93.03,93.03,6363.0,86.1305,86.2413,85.8628,85.8628,6363.0
2022-09-23 14:10:00,93.06,93.1,92.76,92.82,5202.0,85.8905,85.9275,85.6136,85.669,5202.0
2022-09-23 14:15:00,92.82,92.92,92.77,92.89,4262.0,85.669,85.7613,85.6229,85.7336,4262.0
2022-09-23 14:20:00,92.91,93.05,92.75,92.95,9853.0,85.7521,85.8813,85.6044,85.789,9853.0
2022-09-23 14:25:00,93.03,93.13,92.95,93.03,11033.0,85.8628,85.9551,85.789,85.8628,11033.0
2022-09-23 14:30:00,93.06,93.06,92.83,92.97,10044.0,85.8905,85.8905,85.6783,85.8075,10044.0
2022-09-23 14:35:00,92.95,92.95,92.8,92.84,9161.0,85.789,85.789,85.6506,85.6875,9161.0
2022-09-23 14:40:00,92.84,93.01,92.81,92.99,14220.0,85.6875,85.8444,85.6598,85.8259,14220.0
2022-09-23 14:45:00,92.97,93.04,92.86,92.89,13915.0,85.8075,85.8721,85.7059,85.7336,13915.0
2022-09-23 14:50:00,92.84,92.97,92.78,92.78,15990.0,85.6875,85.8075,85.6321,85.6321,15990.0
2022-09-23 14:55:00,92.73,92.74,92.54,92.58,11581.0,85.586,85.5952,85.4106,85.4475,11581.0
2022-09-23 15:00:00,92.6,93.07,92.6,92.99,17458.0,85.466,85.8998,85.466,85.8259,17458.0
2022-09-23 15:05:00,93.0,93.4,92.92,93.23,12688.0,85.8352,86.2043,85.7613,86.0474,12688.0
2022-09-23 15:10:00,93.32,93.32,93.03,93.18,11607.0,86.1305,86.1305,85.8628,86.0013,11607.0
2022-09-23 15:15:00,93.18,93.51,93.17,93.28,6820.0,86.0013,86.3059,85.9921,86.0936,6820.0
2022-09-23 15:20:00,93.28,93.42,93.17,93.25,12128.0,86.0936,86.2228,85.9921,86.0659,12128.0
2022-09-23 15:25:00,93.24,93.53,93.16,93.51,18166.0,86.0567,86.3243,85.9828,86.3059,18166.0
2022-09-23 15:30:00,93.51,93.86,93.51,93.78,27265.0,86.3059,86.6289,86.3059,86.5551,27265.0
2022-09-23 15:35:00,93.79,93.79,93.54,93.78,16964.0,86.5643,86.5643,86.3336,86.5551,16964.0
2022-09-23 15:40:00,93.74,94.25,93.71,94.23,46940.0,86.5181,86.9889,86.4905,86.9704,46940.0
2022-09-23 15:45:00,94.22,94.26,93.78,93.8,42096.0,86.9612,86.9981,86.5551,86.5735,42096.0
2022-09-23 15:50:00,93.79,94.2,93.49,94.18,70839.0,86.5643,86.9427,86.2874,86.9242,70839.0
2022-09-23 15:55:00,94.18,94.36,93.94,94.34,150987.0,86.9242,87.0904,86.7027,87.0719,150987.0
2022-09-26 09:30:00,94.28,95.05,94.09,94.83,21036.0,87.0165,87.7272,86.8412,87.5242,21036.0
2022-09-26 09:35:00,94.84,95.01,94.64,94.92,9723.0,87.5334,87.6903,87.3488,87.6072,9723.0
2022-09-26 09:40:00,94.89,94.95,94.58,94.63,16809.0,87.5795,87.6349,87.2934,87.3396,16809.0
2022-09-26 09:45:00,94.64,94.86,94.6,94.84,3000.0,87.3488,87.5519,87.3119,87.5334,3000.0
2022-09-26 09:50:00,94.93,95.24,94.89,95.06,3883.0,87.6165,87.9026,87.5795,87.7365,3883.0
2022-09-26 09:55:00,95.02,95.37,94.92,95.29,5167.0,87.6995,88.0226,87.6072,87.9487,5167.0
2022-09-26 10:00:00,95.38,95.66,94.83,95.1,7810.0,88.0318,88.2902,87.5242,87.7734,7810.0
2022-09-26 10:05:00,94.87,95.23,94.87,94.92,2811.0,87.5611,87.8934,87.5611,87.6072,2811.0
2022-09-26 10:10:00,94.92,95.17,94.75,95.17,3881.0,87.6072,87.838,87.4503,87.838,3881.0
2022-09-26 10:15:00,95.29,95.55,95.29,95.48,2400.0,87.9487,88.1887,87.9487,88.1241,2400.0
2022-09-26 10:20:00,95.55,95.58,95.29,95.31,3136.0,88.1887,88.2164,87.9487,87.9672,3136.0
2022-09-26 10:25:00,95.39,95.4,95.16,95.32,3121.0,88.041,88.0503,87.8287,87.9764,3121.0
2022-09-26 10:30:00,95.31,95.36,95.03,95.08,5800.0,87.9672,88.0133,87.7088,87.7549,5800.0
2022-09-26 10:35:00,95.05,95.12,94.87,94.88,2386.0,87.7272,87.7918,87.5611,87.5703,2386.0
2022-09-26 10:40:00,94.8,94.86,94.62,94.86,3243.0,87.4965,87.5519,87.3303,87.5519,3243.0
2022-09-26 10:45:00,94.9,94.9,94.36,94.48,4266.0,87.5888,87.5888,87.0904,87.2011,4266.0
2022-09-26 10:50:00,94.43,94.56,94.38,94.4,3684.0,87.155,87.275,87.1088,87.1273,3684.0
2022-09-26 10:55:00,94.44,94.45,94.25,94.42,6811.0,87.1642,87.1734,86.9889,87.1458,6811.0
2022-09-26 11:00:00,94.42,94.43,94.24,94.35,3825.0,87.1458,87.155,86.9796,87.0812,3825.0
2022-09-26 11:05:00,94.3,94.3,93.76,93.82,15278.0,87.035,87.035,86.5366,86.592,15278.0
2022-09-26 11:10:00,93.77,94.13,93.76,94.09,4221.0,86.5458,86.8781,86.5366,86.8412,4221.0
2022-09-26 11:15:00,94.13,94.13,93.91,93.95,8449.0,86.8781,86.8781,86.675,86.712,8449.0
2022-09-26 11:20:00,94.0,94.07,93.83,93.88,4152.0,86.7581,86.8227,86.6012,86.6474,4152.0
2022-09-26 11:25:00,93.84,93.88,93.6,93.63,4343.0,86.6104,86.6474,86.3889,86.4166,4343.0
2022-09-26 11:30:00,93.65,93.81,93.65,93.81,5654.0,86.4351,86.5828,86.4351,86.5828,5654.0
2022-09-26 11:35:00,93.83,93.93,93.8,93.83,4718.0,86.6012,86.6935,86.5735,86.6012,4718.0
2022-09-26 11:40:00,93.85,94.05,93.67,93.67,3300.0,86.6197,86.8043,86.4535,86.4535,3300.0
2022-09-26 11:45:00,93.71,93.86,93.58,93.73,15752.0,86.4905,86.6289,86.3705,86.5089,15752.0
2022-09-26 11:50:00,93.71,93.71,93.5,93.64,8488.0,86.4905,86.4905,86.2966,86.4259,8488.0
2022-09-26 11:55:00,93.62,93.77,93.59,93.67,5539.0,86.4074,86.5458,86.3797,86.4535,5539.0
2022-09-26 12:00:00,93.67,93.69,93.4,93.42,9285.0,86.4535,86.472,86.2043,86.2228,9285.0
2022-09-26 12:05:00,93.43,93.43,93.23,93.32,6174.0,86.232,86.232,86.0474,86.1305,6174.0
2022-09-26 12:10:00,93.26,93.36,93.22,93.36,3638.0,86.0751,86.1674,86.0382,86.1674,3638.0
2022-09-26 12:15:00,93.31,93.57,93.29,93.48,10729.0,86.1213,86.3612,86.1028,86.2782,10729.0
2022-09-26 12:20:00,93.47,93.48,93.17,93.22,5971.0,86.2689,86.2782,85.9921,86.0382,5971.0
2022-09-26 12:25:00,93.1,93.12,92.79,92.83,7394.0,85.9275,85.9459,85.6413,85.6783,7394.0
2022-09-26 12:30:00,92.8,92.84,92.66,92.74,4657.0,85.6506,85.6875,85.5214,85.5952,4657.0
2022-09-26 12:35:00,92.75,92.92,92.75,92.85,4027.0,85.6044,85.7613,85.6044,85.6967,4027.0
2022-09-26 12:40:00,92.84,92.93,92.8,92.89,4246.0,85.6875,85.7705,85.6506,85.7336,4246.0
2022-09-26 12:45:00,92.9,93.16,92.9,93.14,2600.0,85.7429,85.9828,85.7429,85.9644,2600.0
2022-09-26 12:50:00,93.04,93.25,93.04,93.24,5535.0,85.8721,86.0659,85.8721,86.0567,5535.0
2022-09-26 12:55:00,93.25,93.5,93.25,93.44,3275.0,86.0659,86.2966,86.0659,86.2413,3275.0
2022-09-26 13:00:00,93.39,93.44,93.1,93.11,3500.0,86.1951,86.2413,85.9275,85.9367,3500.0
2022-09-26 13:05:00,93.19,93.2,93.01,93.15,3200.0,86.0105,86.0197,85.8444,85.9736,3200.0
2022-09-26 13:10:00,93.15,93.15,92.94,93.05,5325.0,85.9736,85.9736,85.7798,85.8813,5325.0
2022-09-26 13:15:00,93.08,93.17,93.0,93.09,4569.0,85.909,85.9921,85.8352,85.9182,4569.0
2022-09-26 13:20:00,93.11,93.27,93.1,93.15,3960.0,85.9367,86.0844,85.9275,85.9736,3960.0
2022-09-26 13:25:00,93.01,93.18,92.99,93.16,3100.0,85.8444,86.0013,85.8259,85.9828,3100.0
2022-09-26 13:30:00,93.17,93.38,92.93,92.95,13324.0,85.9921,86.1859,85.7705,85.789,13324.0
2022-09-26 13:35:00,92.95,93.14,92.9,93.06,22559.0,85.789,85.9644,85.7429,85.8905,22559.0
2022-09-26 13:40:00,93.09,93.09,92.81,92.86,15531.0,85.9182,85.9182,85.6598,85.7059,15531.0
2022-09-26 13:45:00,92.86,93.11,92.86,93.06,14751.0,85.7059,85.9367,85.7059,85.8905,14751.0
2022-09-26 13:50:00,93.08,93.24,93.06,93.17,11093.0,85.909,86.0567,85.8905,85.9921,11093.0
2022-09-26 13:55:00,93.01,93.05,92.68,92.68,8504.0,85.8444,85.8813,85.5398,85.5398,8504.0
2022-09-26 14:00:00,92.67,93.24,92.67,93.24,6220.0,85.5306,86.0567,85.5306,86.0567,6220.0
2022-09-26 14:05:00,93.21,93.45,93.21,93.39,5600.0,86.029,86.2505,86.029,86.1951,5600.0
2022-09-26 14:10:00,93.36,93.42,93.21,93.24,4653.0,86.1674,86.2228,86.029,86.0567,4653.0
2022-09-26 14:15:00,93.23,93.27,93.1,93.27,3344.0,86.0474,86.0844,85.9275,86.0844,3344.0
2022-09-26 14:20:00,93.28,93.33,93.17,93.19,3177.0,86.0936,86.1397,85.9921,86.0105,3177.0
2022-09-26 14:25:00,93.25,93.25,92.9,93.01,23021.0,86.0659,86.0659,85.7429,85.8444,23021.0
2022-09-26 14:30:00,93.03,93.24,93.03,93.15,3649.0,85.8628,86.0567,85.8628,85.9736,3649.0
2022-09-26 14:35:00,93.07,93.08,92.88,92.97,5584.0,85.8998,85.909,85.7244,85.8075,5584.0
2022-09-26 14:40:00,93.06,93.1,92.94,93.08,4989.0,85.8905,85.9275,85.7798,85.909,4989.0
2022-09-26 14:45:00,93.06,93.66,93.06,93.66,5982.0,85.8905,86.4443,85.8905,86.4443,5982.0
2022-09-26 14:50:00,93.57,93.8,93.45,93.73,6266.0,86.3612,86.5735,86.2505,86.5089,6266.0
2022-09-26 14:55:00,93.77,93.82,93.65,93.71,4760.0,86.5458,86.592,86.4351,86.4905,4760.0
2022-09-26 15:00:00,93.69,93.9,93.65,93.79,5786.0,86.472,86.6658,86.4351,86.5643,5786.0
2022-09-26 15:05:00,93.81,93.86,93.6,93.78,9213.0,86.5828,86.6289,86.3889,86.5551,9213.0
2022-09-26 15:10:00,93.82,93.84,93.58,93.63,6213.0,86.592,86.6104,86.3705,86.4166,6213.0
2022-09-26 15:15:00,93.61,93.79,93.4,93.66,9791.0,86.3982,86.5643,86.2043,86.4443,9791.0
2022-09-26 15:20:00,93.66,93.78,93.56,93.6,4898.0,86.4443,86.5551,86.352,86.3889,4898.0
2022-09-26 15:25:00,93.54,93.72,93.53,93.59,4459.0,86.3336,86.4997,86.3243,86.3797,4459.0
2022-09-26 15:30:00,93.58,93.63,93.48,93.59,8147.0,86.3705,86.4166,86.2782,86.3797,8147.0
2022-09-26 15:35:00,93.56,93.74,93.42,93.5,16544.0,86.352,86.5181,86.2228,86.2966,16544.0
2022-09-26 15:40:00,93.41,93.62,93.21,93.4,11667.0,86.2136,86.4074,86.029,86.2043,11667.0
2022-09-26 15:45:00,93.43,93.69,93.39,93.55,12088.0,86.232,86.472,86.1951,86.3428,12088.0
2022-09-26 15:50:00,93.58,93.87,93.32,93.69,26387.0,86.3705,86.6381,86.1305,86.472,26387.0
2022-09-26 15:55:00,93.6,93.6,92.78,92.8,182704.0,86.3889,86.3889,85.6321,85.6506,182704.0
2022-09-27 09:30:00,93.79,94.8,93.79,94.71,32349.0,86.5643,87.4965,86.5643,87.4134,32349.0
2022-09-27 09:35:00,94.74,94.81,94.46,94.8,6156.0,87.4411,87.5057,87.1827,87.4965,6156.0
2022-09-27 09:40:00,94.88,94.92,94.21,94.28,3669.0,87.5703,87.6072,86.9519,87.0165,3669.0
2022-09-27 09:45:00,94.39,94.67,94.07,94.17,7945.0,87.1181,87.3765,86.8227,86.915,7945.0
2022-09-27 09:50:00,94.26,94.27,93.83,94.27,3813.0,86.9981,87.0073,86.6012,87.0073,3813.0
2022-09-27 09:55:00,94.1,94.1,93.73,93.75,3145.0,86.8504,86.8504,86.5089,86.5274,3145.0
2022-09-27 10:00:00,93.81,93.92,93.16,93.41,6151.0,86.5828,86.6843,85.9828,86.2136,6151.0
2022-09-27 10:05:00,93.42,93.66,93.22,93.3,6295.0,86.2228,86.4443,86.0382,86.112,6295.0
2022-09-27 10:10:00,93.31,93.61,93.31,93.52,3413.0,86.1213,86.3982,86.1213,86.3151,3413.0
2022-09-27 10:15:00,93.52,93.57,93.35,93.47,4772.0,86.3151,86.3612,86.1582,86.2689,4772.0
2022-09-27 10:20:00,93.4,93.91,93.4,93.71,4368.0,86.2043,86.675,86.2043,86.4905,4368.0
2022-09-27 10:25:00,93.8,93.87,93.38,93.47,5851.0,86.5735,86.6381,86.1859,86.2689,5851.0
2022-09-27 10:30:00,93.48,93.84,93.36,93.76,6100.0,86.2782,86.6104,86.1674,86.5366,6100.0
2022-09-27 10:35:00,93.72,93.91,93.62,93.66,6366.0,86.4997,86.675,86.4074,86.4443,6366.0
2022-09-27 10:40:00,93.7,94.03,93.6,93.93,7118.0,86.4812,86.7858,86.3889,86.6935,7118.0
2022-09-27 10:45:00,93.92,94.01,93.81,93.96,5212.0,86.6843,86.7673,86.5828,86.7212,5212.0
2022-09-27 10:50:00,94.02,94.04,93.76,93.76,6434.0,86.7766,86.795,86.5366,86.5366,6434.0
2022-09-27 10:55:00,93.8,93.94,93.8,93.86,3594.0,86.5735,86.7027,86.5735,86.6289,3594.0
2022-09-27 11:00:00,93.87,94.02,93.77,93.86,5390.0,86.6381,86.7766,86.5458,86.6289,5390.0
2022-09-27 11:05:00,93.82,94.27,93.77,94.27,4535.0,86.592,87.0073,86.5458,87.0073,4535.0
2022-09-27 11:10:00,94.32,94.32,93.85,93.85,6333.0,87.0535,87.0535,86.6197,86.6197,6333.0
2022-09-27 11:15:00,93.81,93.81,93.57,93.64,5105.0,86.5828,86.5828,86.3612,86.4259,5105.0
2022-09-27 11:20:00,93.64,93.69,93.42,93.45,2924.0,86.4259,86.472,86.2228,86.2505,2924.0
2022-09-27 11:25:00,93.5,93.56,93.11,93.17,4147.0,86.2966,86.352,85.9367,85.9921,4147.0
2022-09-27 11:30:00,93.16,93.35,93.15,93.31,4978.0,85.9828,86.1582,85.9736,86.1213,4978.0
2022-09-27 11:35:00,93.32,93.34,93.17,93.32,5051.0,86.1305,86.149,85.9921,86.1305,5051.0
2022-09-27 11:40:00,93.26,93.27,93.11,93.2,4360.0,86.0751,86.0844,85.9367,86.0197,4360.0
2022-09-27 11:45:00,93.19,93.27,93.06,93.13,3583.0,86.0105,86.0844,85.8905,85.9551,3583.0
2022-09-27 11:50:00,93.15,93.22,92.96,93.08,4438.0,85.9736,86.0382,85.7982,85.909,4438.0
2022-09-27 11:55:00,93.04,93.2,93.03,93.03,2407.0,85.8721,86.0197,85.8628,85.8628,2407.0
2022-09-27 12:00:00,93.01,93.02,92.83,92.94,3401.0,85.8444,85.8536,85.6783,85.7798,3401.0
2022-09-27 12:05:00,92.95,92.95,92.54,92.54,8107.0,85.789,85.789,85.4106,85.4106,8107.0
2022-09-27 12:10:00,92.54,92.54,92.18,92.2,5573.0,85.4106,85.4106,85.0783,85.0968,5573.0
2022-09-27 12:15:00,92.32,92.32,91.93,91.93,6238.0,85.2075,85.2075,84.8476,84.8476,6238.0
2022-09-27 12:20:00,91.98,92.11,91.85,92.08,8920.0,84.8937,85.0137,84.7738,84.986,8920.0
2022-09-27 12:25:00,92.07,92.42,92.05,92.31,6884.0,84.9768,85.2998,84.9583,85.1983,6884.0
2022-09-27 12:30:00,92.28,92.37,92.21,92.34,4393.0,85.1706,85.2537,85.106,85.226,4393.0
2022-09-27 12:35:00,92.36,92.38,92.15,92.25,5702.0,85.2445,85.2629,85.0506,85.1429,5702.0
2022-09-27 12:40:00,92.22,92.34,92.18,92.32,7821.0,85.1152,85.226,85.0783,85.2075,7821.0
2022-09-27 12:45:00,92.24,92.45,92.24,92.41,5945.0,85.1337,85.3275,85.1337,85.2906,5945.0
2022-09-27 12:50:00,92.43,92.65,92.22,92.59,6099.0,85.3091,85.5121,85.1152,85.4567,6099.0
2022-09-27 12:55:00,92.59,92.62,92.53,92.56,6739.0,85.4567,85.4844,85.4014,85.4291,6739.0
2022-09-27 13:00:00,92.55,92.55,92.18,92.25,9200.0,85.4198,85.4198,85.0783,85.1429,9200.0
2022-09-27 13:05:00,92.28,92.57,92.24,92.35,18550.0,85.1706,85.4383,85.1337,85.2352,18550.0
2022-09-27 13:10:00,92.4,92.4,92.23,92.35,7273.0,85.2814,85.2814,85.1245,85.2352,7273.0
2022-09-27 13:15:00,92.39,92.41,92.27,92.27,10218.0,85.2722,85.2906,85.1614,85.1614,10218.0
2022-09-27 13:20:00,92.28,92.35,92.18,92.22,7680.0,85.1706,85.2352,85.0783,85.1152,7680.0
2022-09-27 13:25:00,92.21,92.31,92.17,92.28,5817.0,85.106,85.1983,85.0691,85.1706,5817.0
2022-09-27 13:30:00,92.22,92.42,92.18,92.41,5747.0,85.1152,85.2998,85.0783,85.2906,5747.0
2022-09-27 13:35:00,92.39,92.4,92.11,92.11,4749.0,85.2722,85.2814,85.0137,85.0137,4749.0
2022-09-27 13:40:00,92.09,92.19,92.02,92.19,3691.0,84.9953,85.0876,84.9307,85.0876,3691.0
2022-09-27 13:45:00,92.25,92.37,92.22,92.25,5808.0,85.1429,85.2537,85.1152,85.1429,5808.0
2022-09-27 13:50:00,92.22,92.35,92.2,92.21,4933.0,85.1152,85.2352,85.0968,85.106,4933.0
2022-09-27 13:55:00,92.22,92.37,92.06,92.35,5888.0,85.1152,85.2537,84.9676,85.2352,5888.0
2022-09-27 14:00:00,92.31,92.61,92.31,92.54,8305.0,85.1983,85.4752,85.1983,85.4106,8305.0
2022-09-27 14:05:00,92.45,92.48,92.42,92.47,3441.0,85.3275,85.3552,85.2998,85.346,3441.0
2022-09-27 14:10:00,92.42,92.54,92.33,92.41,6503.0,85.2998,85.4106,85.2168,85.2906,6503.0
2022-09-27 14:15:00,92.44,92.45,92.35,92.36,1918.0,85.3183,85.3275,85.2352,85.2445,1918.0
2022-09-27 14:20:00,92.35,92.43,92.3,92.43,3205.0,85.2352,85.3091,85.1891,85.3091,3205.0
2022-09-27 14:25:00,92.39,92.55,92.36,92.55,4802.0,85.2722,85.4198,85.2445,85.4198,4802.0
2022-09-27 14:30:00,92.48,92.63,92.39,92.63,3700.0,85.3552,85.4937,85.2722,85.4937,3700.0
2022-09-27 14:35:00,92.61,92.99,92.55,92.99,6064.0,85.4752,85.8259,85.4198,85.8259,6064.0
2022-09-27 14:40:00,92.99,93.33,92.99,93.09,7533.0,85.8259,86.1397,85.8259,85.9182,7533.0
2022-09-27 14:45:00,93.09,93.45,93.05,93.43,12139.0,85.9182,86.2505,85.8813,86.232,12139.0
2022-09-27 14:50:00,93.36,93.4,93.23,93.27,10807.0,86.1674,86.2043,86.0474,86.0844,10807.0
2022-09-27 14:55:00,93.26,93.29,93.1,93.21,4883.0,86.0751,86.1028,85.9275,86.029,4883.0
2022-09-27 15:00:00,93.17,93.22,92.87,93.1,7198.0,85.9921,86.0382,85.7152,85.9275,7198.0
2022-09-27 15:05:00,93.06,93.13,92.96,93.11,15922.0,85.8905,85.9551,85.7982,85.9367,15922.0
2022-09-27 15:10:00,93.09,93.13,92.97,93.1,22877.0,85.9182,85.9551,85.8075,85.9275,22877.0
2022-09-27 15:15:00,93.07,93.14,92.85,93.13,10104.0,85.8998,85.9644,85.6967,85.9551,10104.0
2022-09-27 15:20:00,93.09,93.12,92.92,92.98,10714.0,85.9182,85.9459,85.7613,85.8167,10714.0
2022-09-27 15:25:00,93.02,93.05,92.73,92.79,8127.0,85.8536,85.8813,85.586,85.6413,8127.0
2022-09-27 15:30:00,92.81,92.81,92.56,92.64,17044.0,85.6598,85.6598,85.4291,85.5029,17044.0
2022-09-27 15:35:00,92.62,92.78,92.61,92.68,9433.0,85.4844,85.6321,85.4752,85.5398,9433.0
2022-09-27 15:40:00,92.69,92.99,92.68,92.97,10168.0,85.549,85.8259,85.5398,85.8075,10168.0
2022-09-27 15:45:00,92.93,92.95,92.68,92.85,14956.0,85.7705,85.789,85.5398,85.6967,14956.0
2022-09-27 15:50:00,92.75,93.21,92.68,93.18,36831.0,85.6044,86.029,85.5398,86.0013,36831.0
2022-09-27 15:55:00,93.15,93.36,93.09,93.25,90766.0,85.9736,86.1674,85.9182,86.0659,90766.0
2022-09-28 09:30:00,91.97,92.38,91.53,91.69,94287.0,84.8845,85.2629,84.4784,84.6261,94287.0
2022-09-28 09:35:00,91.66,91.91,91.37,91.86,13591.0,84.5984,84.8291,84.3307,84.783,13591.0
2022-09-28 09:40:00,91.95,92.36,91.7,92.16,33531.0,84.866,85.2445,84.6353,85.0599,33531.0
2022-09-28 09:45:00,92.17,92.22,91.72,92.02,14811.0,85.0691,85.1152,84.6538,84.9307,14811.0
2022-09-28 09:50:00,91.93,92.38,91.82,92.0,6681.0,84.8476,85.2629,84.7461,84.9122,6681.0
2022-09-28 09:55:00,91.98,92.37,91.92,92.09,12392.0,84.8937,85.2537,84.8384,84.9953,12392.0
2022-09-28 10:00:00,92.12,92.46,91.94,91.97,7934.0,85.023,85.3368,84.8568,84.8845,7934.0
2022-09-28 10:05:00,91.97,92.0,91.39,91.39,9935.0,84.8845,84.9122,84.3492,84.3492,9935.0
2022-09-28 10:10:00,91.48,91.72,91.4,91.65,7574.0,84.4323,84.6538,84.3584,84.5892,7574.0
2022-09-28 10:15:00,91.68,92.07,91.54,91.97,9633.0,84.6169,84.9768,84.4876,84.8845,9633.0
2022-09-28 10:20:00,92.01,92.18,91.87,92.13,12424.0,84.9214,85.0783,84.7922,85.0322,12424.0
2022-09-28 10:25:00,92.15,92.55,92.06,92.55,36440.0,85.0506,85.4198,84.9676,85.4198,36440.0
2022-09-28 10:30:00,92.58,92.6,92.36,92.54,6659.0,85.4475,85.466,85.2445,85.4106,6659.0
2022-09-28 10:35:00,92.6,92.87,92.51,92.61,4819.0,85.466,85.7152,85.3829,85.4752,4819.0
2022-09-28 10:40:00,92.59,92.67,92.46,92.46,5995.0,85.4567,85.5306,85.3368,85.3368,5995.0
2022-09-28 10:45:00,92.56,92.68,92.43,92.48,7430.0,85.4291,85.5398,85.3091,85.3552,7430.0
2022-09-28 10:50:00,92.55,92.56,92.42,92.42,2535.0,85.4198,85.4291,85.2998,85.2998,2535.0
2022-09-28 10:55:00,92.52,92.52,92.2,92.28,5410.0,85.3921,85.3921,85.0968,85.1706,5410.0
2022-09-28 11:00:00,92.25,92.58,92.2,92.39,26467.0,85.1429,85.4475,85.0968,85.2722,26467.0
2022-09-28 11:05:00,92.39,92.5,92.28,92.38,4891.0,85.2722,85.3737,85.1706,85.2629,4891.0
2022-09-28 11:10:00,92.33,92.68,92.33,92.55,5402.0,85.2168,85.5398,85.2168,85.4198,5402.0
2022-09-28 11:15:00,92.52,92.74,92.45,92.61,8195.0,85.3921,85.5952,85.3275,85.4752,8195.0
2022-09-28 11:20:00,92.68,93.01,92.66,92.89,6663.0,85.5398,85.8444,85.5214,85.7336,6663.0
2022-09-28 11:25:00,92.87,93.03,92.59,92.59,8288.0,85.7152,85.8628,85.4567,85.4567,8288.0
2022-09-28 11:30:00,92.64,92.65,92.46,92.52,7293.0,85.5029,85.5121,85.3368,85.3921,7293.0
2022-09-28 11:35:00,92.52,92.6,92.37,92.43,5437.0,85.3921,85.466,85.2537,85.3091,5437.0
2022-09-28 11:40:00,92.51,92.58,92.36,92.58,3511.0,85.3829,85.4475,85.2445,85.4475,3511.0
2022-09-28 11:45:00,92.6,92.78,92.51,92.73,7362.0,85.466,85.6321,85.3829,85.586,7362.0
2022-09-28 11:50:00,92.79,92.85,92.71,92.85,9606.0,85.6413,85.6967,85.5675,85.6967,9606.0
2022-09-28 11:55:00,92.89,92.98,92.87,92.98,25441.0,85.7336,85.8167,85.7152,85.8167,25441.0
2022-09-28 12:00:00,92.98,93.01,92.83,92.9,23158.0,85.8167,85.8444,85.6783,85.7429,23158.0
2022-09-28 12:05:00,92.91,92.95,92.84,92.93,8259.0,85.7521,85.789,85.6875,85.7705,8259.0
2022-09-28 12:10:00,92.93,93.12,92.92,93.05,6817.0,85.7705,85.9459,85.7613,85.8813,6817.0
2022-09-28 12:15:00,93.01,93.02,92.92,92.99,9927.0,85.8444,85.8536,85.7613,85.8259,9927.0
2022-09-28 12:20:00,92.98,92.98,92.62,92.62,12280.0,85.8167,85.8167,85.4844,85.4844,12280.0
2022-09-28 12:25:00,92.63,92.63,92.47,92.5,9554.0,85.4937,85.4937,85.346,85.3737,9554.0
2022-09-28 12:30:00,92.47,92.48,92.29,92.47,12511.0,85.346,85.3552,85.1799,85.346,12511.0
2022-09-28 12:35:00,92.45,92.46,92.26,92.26,6700.0,85.3275,85.3368,85.1522,85.1522,6700.0
2022-09-28 12:40:00,92.23,92.32,92.19,92.32,10967.0,85.1245,85.2075,85.0876,85.2075,10967.0
2022-09-28 12:45:00,92.35,92.37,92.2,92.26,14717.0,85.2352,85.2537,85.0968,85.1522,14717.0
2022-09-28 12:50:00,92.25,92.29,92.08,92.22,7022.0,85.1429,85.1799,84.986,85.1152,7022.0
2022-09-28 12:55:00,92.27,92.37,92.23,92.36,4624.0,85.1614,85.2537,85.1245,85.2445,4624.0
2022-09-28 13:00:00,92.38,92.38,92.16,92.29,9443.0,85.2629,85.2629,85.0599,85.1799,9443.0
2022-09-28 13:05:00,92.31,92.44,92.27,92.44,8000.0,85.1983,85.3183,85.1614,85.3183,8000.0
2022-09-28 13:10:00,92.39,92.41,92.22,92.26,12800.0,85.2722,85.2906,85.1152,85.1522,12800.0
2022-09-28 13:15:00,92.27,92.37,92.25,92.35,14490.0,85.1614,85.2537,85.1429,85.2352,14490.0
2022-09-28 13:20:00,92.3,92.34,92.23,92.23,7795.0,85.1891,85.226,85.1245,85.1245,7795.0
2022-09-28 13:25:00,92.24,92.24,92.03,92.08,6856.0,85.1337,85.1337,84.9399,84.986,6856.0
2022-09-28 13:30:00,92.09,92.13,91.98,92.13,5710.0,84.9953,85.0322,84.8937,85.0322,5710.0
2022-09-28 13:35:00,92.09,92.13,92.04,92.1,7185.0,84.9953,85.0322,84.9491,85.0045,7185.0
2022-09-28 13:40:00,92.13,92.18,92.01,92.01,5101.0,85.0322,85.0783,84.9214,84.9214,5101.0
2022-09-28 13:45:00,92.02,92.03,91.7,91.76,7699.0,84.9307,84.9399,84.6353,84.6907,7699.0
2022-09-28 13:50:00,91.69,91.71,91.47,91.48,21085.0,84.6261,84.6445,84.423,84.4323,21085.0
2022-09-28 13:55:00,91.5,91.7,91.47,91.7,18708.0,84.4507,84.6353,84.423,84.6353,18708.0
2022-09-28 14:00:00,91.71,91.81,91.64,91.69,26094.0,84.6445,84.7368,84.5799,84.6261,26094.0
2022-09-28 14:05:00,91.7,91.99,91.7,91.89,9607.0,84.6353,84.903,84.6353,84.8107,9607.0
2022-09-28 14:10:00,91.88,91.93,91.72,91.72,8509.0,84.8014,84.8476,84.6538,84.6538,8509.0
2022-09-28 14:15:00,91.7,91.87,91.65,91.83,6232.0,84.6353,84.7922,84.5892,84.7553,6232.0
2022-09-28 14:20:00,91.79,91.92,91.74,91.75,7953.0,84.7184,84.8384,84.6722,84.6815,7953.0
2022-09-28 14:25:00,91.77,92.05,91.7,92.05,5230.0,84.6999,84.9583,84.6353,84.9583,5230.0
2022-09-28 14:30:00,92.12,92.17,92.04,92.16,7154.0,85.023,85.0691,84.9491,85.0599,7154.0
2022-09-28 14:35:00,92.16,92.25,92.14,92.22,6718.0,85.0599,85.1429,85.0414,85.1152,6718.0
2022-09-28 14:40:00,92.2,92.2,91.86,91.95,7455.0,85.0968,85.0968,84.783,84.866,7455.0
2022-09-28 14:45:00,91.96,91.98,91.88,91.98,4665.0,84.8753,84.8937,84.8014,84.8937,4665.0
2022-09-28 14:50:00,92.01,92.06,91.97,91.98,8239.0,84.9214,84.9676,84.8845,84.8937,8239.0
2022-09-28 14:55:00,91.97,92.06,91.96,92.04,11416.0,84.8845,84.9676,84.8753,84.9491,11416.0
2022-09-28 15:00:00,92.03,92.25,91.99,92.16,26830.0,84.9399,85.1429,84.903,85.0599,26830.0
2022-09-28 15:05:00,92.15,92.45,92.13,92.44,17653.0,85.0506,85.3275,85.0322,85.3183,17653.0
2022-09-28 15:10:00,92.43,92.65,92.4,92.6,55830.0,85.3091,85.5121,85.2814,85.466,55830.0
2022-09-28 15:15:00,92.61,92.73,92.54,92.62,42105.0,85.4752,85.586,85.4106,85.4844,42105.0
2022-09-28 15:20:00,92.62,92.88,92.61,92.8,30516.0,85.4844,85.7244,85.4752,85.6506,30516.0
2022-09-28 15:25:00,92.8,92.99,92.78,92.88,13284.0,85.6506,85.8259,85.6321,85.7244,13284.0
2022-09-28 15:30:00,92.89,93.18,92.86,93.16,19522.0,85.7336,86.0013,85.7059,85.9828,19522.0
2022-09-28 15:35:00,93.14,93.26,93.06,93.23,30262.0,85.9644,86.0751,85.8905,86.0474,30262.0
2022-09-28 15:40:00,93.25,93.36,93.14,93.21,14312.0,86.0659,86.1674,85.9644,86.029,14312.0
2022-09-28 15:45:00,93.22,93.42,93.15,93.38,38593.0,86.0382,86.2228,85.9736,86.1859,38593.0
2022-09-28 15:50:00,93.36,93.43,93.19,93.24,59081.0,86.1674,86.232,86.0105,86.0567,59081.0
2022-09-28 15:55:00,93.24,93.27,92.9,92.92,100571.0,86.0567,86.0844,85.7429,85.7613,100571.0
2022-09-29 09:30:00,91.29,91.6,90.28,90.38,49943.0,84.2569,84.543,83.3247,83.417,49943.0
2022-09-29 09:35:00,90.45,90.52,89.65,89.65,21145.0,83.4816,83.5462,82.7432,82.7432,21145.0
2022-09-29 09:40:00,89.69,89.71,89.0,89.06,17842.0,82.7802,82.7986,82.1433,82.1987,17842.0
2022-09-29 09:45:00,88.98,89.06,88.53,88.58,14178.0,82.1249,82.1987,81.7095,81.7557,14178.0
2022-09-29 09:50:00,88.54,88.86,88.54,88.82,28122.0,81.7188,82.0141,81.7188,81.9772,28122.0
2022-09-29 09:55:00,88.82,88.92,88.6,88.81,13599.0,81.9772,82.0695,81.7741,81.968,13599.0
2022-09-29 10:00:00,88.81,88.9,88.53,88.66,25552.0,81.968,82.051,81.7095,81.8295,25552.0
2022-09-29 10:05:00,88.69,89.37,88.68,89.29,15217.0,81.8572,82.4848,81.848,82.411,15217.0
2022-09-29 10:10:00,89.25,89.53,89.25,89.49,15665.0,82.3741,82.6325,82.3741,82.5956,15665.0
2022-09-29 10:15:00,89.59,89.8,89.43,89.68,25212.0,82.6879,82.8817,82.5402,82.7709,25212.0
2022-09-29 10:20:00,89.53,89.75,89.36,89.4,12480.0,82.6325,82.8355,82.4756,82.5125,12480.0
2022-09-29 10:25:00,89.4,89.59,89.33,89.54,6163.0,82.5125,82.6879,82.4479,82.6417,6163.0
2022-09-29 10:30:00,89.53,89.54,89.21,89.33,12835.0,82.6325,82.6417,82.3371,82.4479,12835.0
2022-09-29 10:35:00,89.33,89.61,89.24,89.56,6106.0,82.4479,82.7063,82.3648,82.6602,6106.0
2022-09-29 10:40:00,89.55,89.75,89.55,89.67,7319.0,82.6509,82.8355,82.6509,82.7617,7319.0
2022-09-29 10:45:00,89.63,89.71,89.54,89.59,10000.0,82.7248,82.7986,82.6417,82.6879,10000.0
2022-09-29 10:50:00,89.56,89.7,89.53,89.55,11691.0,82.6602,82.7894,82.6325,82.6509,11691.0
2022-09-29 10:55:00,89.58,89.82,89.57,89.66,8319.0,82.6786,82.9001,82.6694,82.7525,8319.0
2022-09-29 11:00:00,89.62,89.79,89.53,89.59,16424.0,82.7156,82.8725,82.6325,82.6879,16424.0
2022-09-29 11:05:00,89.55,89.96,89.48,89.94,8505.0,82.6509,83.0294,82.5863,83.0109,8505.0
2022-09-29 11:10:00,89.97,89.97,89.59,89.59,10984.0,83.0386,83.0386,82.6879,82.6879,10984.0
2022-09-29 11:15:00,89.61,89.72,89.57,89.64,8727.0,82.7063,82.8079,82.6694,82.734,8727.0
2022-09-29 11:20:00,89.55,89.57,89.43,89.44,8113.0,82.6509,82.6694,82.5402,82.5494,8113.0
2022-09-29 11:25:00,89.44,89.71,89.44,89.71,20382.0,82.5494,82.7986,82.5494,82.7986,20382.0
2022-09-29 11:30:00,89.69,89.73,89.54,89.63,6763.0,82.7802,82.8171,82.6417,82.7248,6763.0
2022-09-29 11:35:00,89.61,89.78,89.45,89.53,12024.0,82.7063,82.8632,82.5587,82.6325,12024.0
2022-09-29 11:40:00,89.55,89.57,89.37,89.47,14648.0,82.6509,82.6694,82.4848,82.5771,14648.0
2022-09-29 11:45:00,89.48,89.55,89.4,89.54,7388.0,82.5863,82.6509,82.5125,82.6417,7388.0
2022-09-29 11:50:00,89.6,89.91,89.55,89.77,38061.0,82.6971,82.9832,82.6509,82.854,38061.0
2022-09-29 11:55:00,89.76,89.87,89.69,89.7,12618.0,82.8448,82.9463,82.7802,82.7894,12618.0
2022-09-29 12:00:00,89.69,89.73,89.6,89.7,3592.0,82.7802,82.8171,82.6971,82.7894,3592.0
2022-09-29 12:05:00,89.74,89.83,89.61,89.63,21492.0,82.8263,82.9094,82.7063,82.7248,21492.0
2022-09-29 12:10:00,89.66,89.66,89.46,89.46,5424.0,82.7525,82.7525,82.5679,82.5679,5424.0
2022-09-29 12:15:00,89.44,89.53,89.18,89.18,7132.0,82.5494,82.6325,82.3095,82.3095,7132.0
2022-09-29 12:20:00,89.18,89.19,89.02,89.04,13513.0,82.3095,82.3187,82.1618,82.1802,13513.0
2022-09-29 12:25:00,89.05,89.09,88.95,89.02,11248.0,82.1895,82.2264,82.0972,82.1618,11248.0
2022-09-29 12:30:00,88.95,89.07,88.87,89.07,5492.0,82.0972,82.2079,82.0233,82.2079,5492.0
2022-09-29 12:35:00,89.07,89.39,88.98,89.32,12364.0,82.2079,82.5033,82.1249,82.4387,12364.0
2022-09-29 12:40:00,89.29,89.4,89.17,89.4,6747.0,82.411,82.5125,82.3002,82.5125,6747.0
2022-09-29 12:45:00,89.4,89.46,89.3,89.4,3413.0,82.5125,82.5679,82.4202,82.5125,3413.0
2022-09-29 12:50:00,89.37,89.52,89.34,89.46,3980.0,82.4848,82.6233,82.4571,82.5679,3980.0
2022-09-29 12:55:00,89.5,89.52,89.24,89.26,7837.0,82.6048,82.6233,82.3648,82.3833,7837.0
2022-09-29 13:00:00,89.23,89.27,89.17,89.26,3439.0,82.3556,82.3925,82.3002,82.3833,3439.0
2022-09-29 13:05:00,89.3,89.32,89.15,89.15,5659.0,82.4202,82.4387,82.2818,82.2818,5659.0
2022-09-29 13:10:00,89.14,89.39,89.14,89.35,3436.0,82.2725,82.5033,82.2725,82.4664,3436.0
2022-09-29 13:15:00,89.33,89.38,89.22,89.23,4884.0,82.4479,82.494,82.3464,82.3556,4884.0
2022-09-29 13:20:00,89.22,89.29,89.1,89.12,4389.0,82.3464,82.411,82.2356,82.2541,4389.0
2022-09-29 13:25:00,89.13,89.18,89.0,89.03,14716.0,82.2633,82.3095,82.1433,82.171,14716.0
2022-09-29 13:30:00,88.87,89.12,88.87,89.12,16745.0,82.0233,82.2541,82.0233,82.2541,16745.0
2022-09-29 13:35:00,89.08,89.16,88.99,89.01,14956.0,82.2172,82.291,82.1341,82.1526,14956.0
2022-09-29 13:40:00,89.01,89.01,88.8,88.84,3715.0,82.1526,82.1526,81.9587,81.9956,3715.0
2022-09-29 13:45:00,88.83,88.9,88.81,88.81,4656.0,81.9864,82.051,81.968,81.968,4656.0
2022-09-29 13:50:00,88.84,88.87,88.68,88.68,7690.0,81.9956,82.0233,81.848,81.848,7690.0
2022-09-29 13:55:00,88.65,88.65,88.45,88.45,4005.0,81.8203,81.8203,81.6357,81.6357,4005.0
2022-09-29 14:00:00,88.47,88.6,88.4,88.6,7789.0,81.6542,81.7741,81.5895,81.7741,7789.0
2022-09-29 14:05:00,88.63,88.69,88.55,88.64,9103.0,81.8018,81.8572,81.728,81.8111,9103.0
2022-09-29 14:10:00,88.65,88.66,88.5,88.52,6153.0,81.8203,81.8295,81.6818,81.7003,6153.0
2022-09-29 14:15:00,88.53,88.53,88.36,88.38,8566.0,81.7095,81.7095,81.5526,81.5711,8566.0
2022-09-29 14:20:00,88.34,88.59,88.34,88.52,13115.0,81.5342,81.7649,81.5342,81.7003,13115.0
2022-09-29 14:25:00,88.5,88.72,88.47,88.62,12605.0,81.6818,81.8849,81.6542,81.7926,12605.0
2022-09-29 14:30:00,88.66,88.77,88.62,88.63,6000.0,81.8295,81.931,81.7926,81.8018,6000.0
2022-09-29 14:35:00,88.65,88.95,88.65,88.83,7490.0,81.8203,82.0972,81.8203,81.9864,7490.0
2022-09-29 14:40:00,88.86,88.87,88.68,88.68,2531.0,82.0141,82.0233,81.848,81.848,2531.0
2022-09-29 14:45:00,88.71,88.79,88.68,88.72,5697.0,81.8757,81.9495,81.848,81.8849,5697.0
2022-09-29 14:50:00,88.73,88.73,88.58,88.58,4059.0,81.8941,81.8941,81.7557,81.7557,4059.0
2022-09-29 14:55:00,88.6,88.61,88.43,88.43,11938.0,81.7741,81.7834,81.6172,81.6172,11938.0
2022-09-29 15:00:00,88.47,88.6,88.47,88.56,20381.0,81.6542,81.7741,81.6542,81.7372,20381.0
2022-09-29 15:05:00,88.59,88.63,88.48,88.51,10934.0,81.7649,81.8018,81.6634,81.6911,10934.0
2022-09-29 15:10:00,88.47,88.85,88.46,88.83,9861.0,81.6542,82.0049,81.6449,81.9864,9861.0
2022-09-29 15:15:00,88.81,89.06,88.79,89.05,7204.0,81.968,82.1987,81.9495,82.1895,7204.0
2022-09-29 15:20:00,89.07,89.15,89.02,89.09,8414.0,82.2079,82.2818,82.1618,82.2264,8414.0
2022-09-29 15:25:00,89.04,89.09,88.89,89.04,9735.0,82.1802,82.2264,82.0418,82.1802,9735.0
2022-09-29 15:30:00,89.05,89.48,89.03,89.41,15767.0,82.1895,82.5863,82.171,82.5217,15767.0
2022-09-29 15:35:00,89.4,89.74,89.28,89.5,24460.0,82.5125,82.8263,82.4018,82.6048,24460.0
2022-09-29 15:40:00,89.51,89.56,89.15,89.32,35338.0,82.614,82.6602,82.2818,82.4387,35338.0
2022-09-29 15:45:00,89.35,89.47,89.29,89.3,29994.0,82.4664,82.5771,82.411,82.4202,29994.0
2022-09-29 15:50:00,89.31,89.51,89.25,89.38,70300.0,82.4294,82.614,82.3741,82.494,70300.0
2022-09-29 15:55:00,89.34,89.38,89.12,89.26,193484.0,82.4571,82.494,82.2541,82.3833,193484.0
2022-09-30 09:30:00,88.36,89.17,88.27,88.94,29814.0,81.5526,82.3002,81.4696,82.0879,29814.0
2022-09-30 09:35:00,89.03,89.08,87.91,88.08,12064.0,82.171,82.2172,81.1373,81.2942,12064.0
2022-09-30 09:40:00,88.03,88.48,87.79,87.82,7950.0,81.2481,81.6634,81.0265,81.0542,7950.0
2022-09-30 09:45:00,87.85,87.94,87.55,87.84,17376.0,81.0819,81.165,80.805,81.0727,17376.0
2022-09-30 09:50:00,87.82,88.37,87.77,88.24,13660.0,81.0542,81.5619,81.0081,81.4419,13660.0
2022-09-30 09:55:00,88.2,88.45,88.03,88.05,20559.0,81.405,81.6357,81.2481,81.2665,20559.0
2022-09-30 10:00:00,88.09,88.29,87.94,88.16,15344.0,81.3034,81.488,81.165,81.368,15344.0
2022-09-30 10:05:00,88.07,88.25,87.8,88.16,11456.0,81.285,81.4511,81.0358,81.368,11456.0
2022-09-30 10:10:00,88.22,88.41,87.86,88.06,23955.0,81.4234,81.5988,81.0911,81.2757,23955.0
2022-09-30 10:15:00,88.09,88.16,87.71,87.96,20817.0,81.3034,81.368,80.9527,81.1834,20817.0
2022-09-30 10:20:00,87.89,88.13,87.76,87.98,14406.0,81.1188,81.3403,80.9989,81.2019,14406.0
2022-09-30 10:25:00,88.0,88.18,87.9,88.14,14287.0,81.2204,81.3865,81.1281,81.3496,14287.0
2022-09-30 10:30:00,88.11,88.6,88.06,88.59,22075.0,81.3219,81.7741,81.2757,81.7649,22075.0
2022-09-30 10:35:00,88.61,88.64,88.37,88.37,7068.0,81.7834,81.8111,81.5619,81.5619,7068.0
2022-09-30 10:40:00,88.28,88.44,88.13,88.41,5770.0,81.4788,81.6265,81.3403,81.5988,5770.0
2022-09-30 10:45:00,88.41,88.44,88.1,88.23,10660.0,81.5988,81.6265,81.3127,81.4326,10660.0
2022-09-30 10:50:00,88.27,88.4,88.2,88.29,7771.0,81.4696,81.5895,81.405,81.488,7771.0
2022-09-30 10:55:00,88.31,88.4,88.21,88.34,6823.0,81.5065,81.5895,81.4142,81.5342,6823.0
2022-09-30 11:00:00,88.35,88.57,88.14,88.5,14184.0,81.5434,81.7464,81.3496,81.6818,14184.0
2022-09-30 11:05:00,88.48,88.65,88.41,88.59,16762.0,81.6634,81.8203,81.5988,81.7649,16762.0
2022-09-30 11:10:00,88.6,88.78,88.57,88.69,7976.0,81.7741,81.9403,81.7464,81.8572,7976.0
2022-09-30 11:15:00,88.7,88.73,88.36,88.42,6983.0,81.8664,81.8941,81.5526,81.608,6983.0
2022-09-30 11:20:00,88.39,88.49,88.32,88.49,8219.0,81.5803,81.6726,81.5157,81.6726,8219.0
2022-09-30 11:25:00,88.48,88.6,88.37,88.37,8802.0,81.6634,81.7741,81.5619,81.5619,8802.0
2022-09-30 11:30:00,88.39,88.6,88.37,88.52,7345.0,81.5803,81.7741,81.5619,81.7003,7345.0
2022-09-30 11:35:00,88.5,88.51,88.17,88.17,5747.0,81.6818,81.6911,81.3773,81.3773,5747.0
2022-09-30 11:40:00,88.14,88.2,87.86,87.92,10937.0,81.3496,81.405,81.0911,81.1465,10937.0
2022-09-30 11:45:00,87.86,87.93,87.75,87.79,12102.0,81.0911,81.1558,80.9896,81.0265,12102.0
2022-09-30 11:50:00,87.75,87.8,87.55,87.56,13309.0,80.9896,81.0358,80.805,80.8143,13309.0
2022-09-30 11:55:00,87.58,87.73,87.57,87.63,29390.0,80.8327,80.9712,80.8235,80.8789,29390.0
2022-09-30 12:00:00,87.61,87.62,87.31,87.38,19787.0,80.8604,80.8696,80.5835,80.6481,19787.0
2022-09-30 12:05:00,87.37,87.46,87.36,87.38,14613.0,80.6389,80.722,80.6297,80.6481,14613.0
2022-09-30 12:10:00,87.37,87.52,87.31,87.46,13095.0,80.6389,80.7773,80.5835,80.722,13095.0
2022-09-30 12:15:00,87.44,87.52,87.39,87.45,8932.0,80.7035,80.7773,80.6574,80.7127,8932.0
2022-09-30 12:20:00,87.43,87.45,86.99,87.13,16144.0,80.6943,80.7127,80.2882,80.4174,16144.0
2022-09-30 12:25:00,87.13,87.23,87.07,87.14,12168.0,80.4174,80.5097,80.362,80.4266,12168.0
2022-09-30 12:30:00,87.13,87.27,87.12,87.25,8690.0,80.4174,80.5466,80.4082,80.5281,8690.0
2022-09-30 12:35:00,87.26,87.46,87.18,87.41,5372.0,80.5374,80.722,80.4635,80.6758,5372.0
2022-09-30 12:40:00,87.41,87.5,87.4,87.47,10719.0,80.6758,80.7589,80.6666,80.7312,10719.0
2022-09-30 12:45:00,87.47,87.59,87.42,87.56,5301.0,80.7312,80.842,80.685,80.8143,5301.0
2022-09-30 12:50:00,87.56,87.57,87.35,87.36,3679.0,80.8143,80.8235,80.6204,80.6297,3679.0
2022-09-30 12:55:00,87.35,87.36,87.24,87.33,6090.0,80.6204,80.6297,80.5189,80.602,6090.0
2022-09-30 13:00:00,87.27,87.27,87.16,87.27,6502.0,80.5466,80.5466,80.4451,80.5466,6502.0
2022-09-30 13:05:00,87.25,87.4,87.24,87.35,2919.0,80.5281,80.6666,80.5189,80.6204,2919.0
2022-09-30 13:10:00,87.34,87.44,87.29,87.31,7113.0,80.6112,80.7035,80.5651,80.5835,7113.0
2022-09-30 13:15:00,87.29,87.38,87.14,87.18,5853.0,80.5651,80.6481,80.4266,80.4635,5853.0
2022-09-30 13:20:00,87.17,87.25,87.08,87.12,4849.0,80.4543,80.5281,80.3712,80.4082,4849.0
2022-09-30 13:25:00,87.13,87.25,87.04,87.17,12641.0,80.4174,80.5281,80.3343,80.4543,12641.0
2022-09-30 13:30:00,87.2,87.24,87.04,87.04,15359.0,80.482,80.5189,80.3343,80.3343,15359.0
2022-09-30 13:35:00,87.03,87.03,86.57,86.63,16915.0,80.3251,80.3251,79.9005,79.9559,16915.0
2022-09-30 13:40:00,86.63,86.68,86.5,86.54,9446.0,79.9559,80.0021,79.8359,79.8728,9446.0
2022-09-30 13:45:00,86.54,86.6,86.47,86.59,10175.0,79.8728,79.9282,79.8082,79.919,10175.0
2022-09-30 13:50:00,86.57,86.75,86.54,86.66,10128.0,79.9005,80.0667,79.8728,79.9836,10128.0
2022-09-30 13:55:00,86.66,86.7,86.55,86.55,7845.0,79.9836,80.0205,79.8821,79.8821,7845.0
2022-09-30 14:00:00,86.54,86.62,86.44,86.5,7776.0,79.8728,79.9467,79.7805,79.8359,7776.0
2022-09-30 14:05:00,86.5,86.62,86.45,86.62,5673.0,79.8359,79.9467,79.7898,79.9467,5673.0
2022-09-30 14:10:00,86.6,86.67,86.54,86.63,11730.0,79.9282,79.9928,79.8728,79.9559,11730.0
2022-09-30 14:15:00,86.63,86.74,86.56,86.58,8345.0,79.9559,80.0574,79.8913,79.9098,8345.0
2022-09-30 14:20:00,86.56,86.61,86.44,86.51,8418.0,79.8913,79.9375,79.7805,79.8452,8418.0
2022-09-30 14:25:00,86.5,86.52,86.3,86.46,9233.0,79.8359,79.8544,79.6513,79.799,9233.0
2022-09-30 14:30:00,86.49,86.67,86.47,86.67,14311.0,79.8267,79.9928,79.8082,79.9928,14311.0
2022-09-30 14:35:00,86.64,86.66,86.44,86.48,10043.0,79.9651,79.9836,79.7805,79.8175,10043.0
2022-09-30 14:40:00,86.49,86.5,86.22,86.24,9757.0,79.8267,79.8359,79.5775,79.596,9757.0
2022-09-30 14:45:00,86.28,86.28,86.04,86.17,7929.0,79.6329,79.6329,79.4114,79.5313,7929.0
2022-09-30 14:50:00,86.15,86.19,86.0,86.04,12719.0,79.5129,79.5498,79.3744,79.4114,12719.0
2022-09-30 14:55:00,86.04,86.04,85.76,85.84,14710.0,79.4114,79.4114,79.1529,79.2268,14710.0
2022-09-30 15:00:00,85.87,86.27,85.79,86.13,11813.0,79.2545,79.6236,79.1806,79.4944,11813.0
2022-09-30 15:05:00,86.1,86.2,85.9,85.9,14867.0,79.4667,79.559,79.2821,79.2821,14867.0
2022-09-30 15:10:00,85.9,85.99,85.71,85.76,14712.0,79.2821,79.3652,79.1068,79.1529,14712.0
2022-09-30 15:15:00,85.77,85.97,85.68,85.95,14116.0,79.1622,79.3468,79.0791,79.3283,14116.0
2022-09-30 15:20:00,85.93,85.94,85.72,85.84,24244.0,79.3098,79.3191,79.116,79.2268,24244.0
2022-09-30 15:25:00,85.83,85.92,85.61,85.9,23411.0,79.2175,79.3006,79.0145,79.2821,23411.0
2022-09-30 15:30:00,85.97,86.06,85.75,85.77,27541.0,79.3468,79.4298,79.1437,79.1622,27541.0
2022-09-30 15:35:00,85.75,85.84,85.64,85.65,24497.0,79.1437,79.2268,79.0422,79.0514,24497.0
2022-09-30 15:40:00,85.67,85.95,85.65,85.77,21516.0,79.0699,79.3283,79.0514,79.1622,21516.0
2022-09-30 15:45:00,85.77,86.13,85.72,85.97,69130.0,79.1622,79.4944,79.116,79.3468,69130.0
2022-09-30 15:50:00,85.95,85.95,85.54,85.55,82610.0,79.3283,79.3283,78.9499,78.9591,82610.0
2022-09-30 15:55:00,85.55,85.55,85.18,85.25,234054.0,78.9591,78.9591,78.6176,78.6822,234054.0
2022-10-03 09:30:00,86.44,86.8,85.8,86.04,42271.0,79.7805,80.1128,79.1899,79.4114,42271.0
2022-10-03 09:35:00,86.04,86.07,85.41,85.58,17124.0,79.4114,79.4391,78.8299,78.9868,17124.0
2022-10-03 09:40:00,85.49,86.24,85.38,86.13,12899.0,78.9037,79.596,78.8022,79.4944,12899.0
2022-10-03 09:45:00,86.24,86.61,86.24,86.39,5760.0,79.596,79.9375,79.596,79.7344,5760.0
2022-10-03 09:50:00,86.41,86.63,86.27,86.37,6225.0,79.7529,79.9559,79.6236,79.7159,6225.0
2022-10-03 09:55:00,86.53,86.73,86.43,86.57,5937.0,79.8636,80.0482,79.7713,79.9005,5937.0
2022-10-03 10:00:00,86.62,87.66,86.6,87.61,15679.0,79.9467,80.9066,79.9282,80.8604,15679.0
2022-10-03 10:05:00,87.66,88.1,87.66,88.06,14202.0,80.9066,81.3127,80.9066,81.2757,14202.0
2022-10-03 10:10:00,88.0,88.05,87.63,87.65,14657.0,81.2204,81.2665,80.8789,80.8973,14657.0
2022-10-03 10:15:00,87.67,87.89,87.6,87.82,15253.0,80.9158,81.1188,80.8512,81.0542,15253.0
2022-10-03 10:20:00,87.83,88.2,87.69,88.2,18665.0,81.0635,81.405,80.9342,81.405,18665.0
2022-10-03 10:25:00,88.2,88.49,88.14,88.48,10377.0,81.405,81.6726,81.3496,81.6634,10377.0
2022-10-03 10:30:00,88.5,88.69,88.4,88.54,11846.0,81.6818,81.8572,81.5895,81.7188,11846.0
2022-10-03 10:35:00,88.63,88.63,88.34,88.43,11008.0,81.8018,81.8018,81.5342,81.6172,11008.0
2022-10-03 10:40:00,88.46,88.46,88.11,88.29,8052.0,81.6449,81.6449,81.3219,81.488,8052.0
2022-10-03 10:45:00,88.37,88.48,88.2,88.32,7958.0,81.5619,81.6634,81.405,81.5157,7958.0
2022-10-03 10:50:00,88.29,88.29,88.1,88.18,8212.0,81.488,81.488,81.3127,81.3865,8212.0
2022-10-03 10:55:00,88.18,88.33,88.13,88.18,6750.0,81.3865,81.5249,81.3403,81.3865,6750.0
2022-10-03 11:00:00,88.19,88.38,88.16,88.34,6110.0,81.3957,81.5711,81.368,81.5342,6110.0
2022-10-03 11:05:00,88.33,88.66,88.29,88.59,9186.0,81.5249,81.8295,81.488,81.7649,9186.0
2022-10-03 11:10:00,88.63,88.77,88.57,88.65,9329.0,81.8018,81.931,81.7464,81.8203,9329.0
2022-10-03 11:15:00,88.64,88.8,88.61,88.64,4946.0,81.8111,81.9587,81.7834,81.8111,4946.0
2022-10-03 11:20:00,88.64,88.69,88.36,88.47,13374.0,81.8111,81.8572,81.5526,81.6542,13374.0
2022-10-03 11:25:00,88.45,88.55,88.33,88.55,3668.0,81.6357,81.728,81.5249,81.728,3668.0
2022-10-03 11:30:00,88.58,88.6,88.26,88.28,13410.0,81.7557,81.7741,81.4603,81.4788,13410.0
2022-10-03 11:35:00,88.31,88.31,88.02,88.23,9793.0,81.5065,81.5065,81.2388,81.4326,9793.0
2022-10-03 11:40:00,88.25,88.26,87.99,88.19,17572.0,81.4511,81.4603,81.2111,81.3957,17572.0
2022-10-03 11:45:00,88.26,88.3,88.09,88.24,8712.0,81.4603,81.4973,81.3034,81.4419,8712.0
2022-10-03 11:50:00,88.25,88.42,88.22,88.22,7681.0,81.4511,81.608,81.4234,81.4234,7681.0
2022-10-03 11:55:00,88.21,88.22,88.04,88.15,7394.0,81.4142,81.4234,81.2573,81.3588,7394.0
2022-10-03 12:00:00,88.18,88.4,88.17,88.31,7915.0,81.3865,81.5895,81.3773,81.5065,7915.0
2022-10-03 12:05:00,88.27,88.43,88.23,88.42,17415.0,81.4696,81.6172,81.4326,81.608,17415.0
2022-10-03 12:10:00,88.45,88.47,88.23,88.23,10592.0,81.6357,81.6542,81.4326,81.4326,10592.0
2022-10-03 12:15:00,88.28,88.31,88.22,88.24,9105.0,81.4788,81.5065,81.4234,81.4419,9105.0
2022-10-03 12:20:00,88.27,88.28,87.93,88.17,16259.0,81.4696,81.4788,81.1558,81.3773,16259.0
2022-10-03 12:25:00,88.15,88.2,87.95,88.05,14991.0,81.3588,81.405,81.1742,81.2665,14991.0
2022-10-03 12:30:00,88.03,88.07,87.96,88.05,17678.0,81.2481,81.285,81.1834,81.2665,17678.0
2022-10-03 12:35:00,88.03,88.14,87.93,88.06,10145.0,81.2481,81.3496,81.1558,81.2757,10145.0
2022-10-03 12:40:00,88.06,88.09,87.94,87.98,9710.0,81.2757,81.3034,81.165,81.2019,9710.0
2022-10-03 12:45:00,87.99,88.01,87.89,87.96,7801.0,81.2111,81.2296,81.1188,81.1834,7801.0
2022-10-03 12:50:00,87.95,87.96,87.76,87.91,9590.0,81.1742,81.1834,80.9989,81.1373,9590.0
2022-10-03 12:55:00,87.94,88.17,87.94,88.17,3911.0,81.165,81.3773,81.165,81.3773,3911.0
2022-10-03 13:00:00,88.17,88.26,88.15,88.23,6132.0,81.3773,81.4603,81.3588,81.4326,6132.0
2022-10-03 13:05:00,88.24,88.28,88.15,88.16,8354.0,81.4419,81.4788,81.3588,81.368,8354.0
2022-10-03 13:10:00,88.16,88.16,88.01,88.03,19169.0,81.368,81.368,81.2296,81.2481,19169.0
2022-10-03 13:15:00,88.05,88.11,87.99,88.05,15722.0,81.2665,81.3219,81.2111,81.2665,15722.0
2022-10-03 13:20:00,88.04,88.31,88.04,88.25,13945.0,81.2573,81.5065,81.2573,81.4511,13945.0
2022-10-03 13:25:00,88.27,88.41,88.24,88.39,9870.0,81.4696,81.5988,81.4419,81.5803,9870.0
2022-10-03 13:30:00,88.41,88.47,88.35,88.44,20717.0,81.5988,81.6542,81.5434,81.6265,20717.0
2022-10-03 13:35:00,88.45,88.63,88.44,88.5,11863.0,81.6357,81.8018,81.6265,81.6818,11863.0
2022-10-03 13:40:00,88.56,88.71,88.56,88.67,6257.0,81.7372,81.8757,81.7372,81.8387,6257.0
2022-10-03 13:45:00,88.67,88.74,88.56,88.59,10698.0,81.8387,81.9034,81.7372,81.7649,10698.0
2022-10-03 13:50:00,88.59,88.6,88.41,88.42,9667.0,81.7649,81.7741,81.5988,81.608,9667.0
2022-10-03 13:55:00,88.39,88.47,88.35,88.35,10085.0,81.5803,81.6542,81.5434,81.5434,10085.0
2022-10-03 14:00:00,88.37,88.5,88.36,88.41,16200.0,81.5619,81.6818,81.5526,81.5988,16200.0
2022-10-03 14:05:00,88.44,88.52,88.41,88.48,11289.0,81.6265,81.7003,81.5988,81.6634,11289.0
2022-10-03 14:10:00,88.48,88.6,88.48,88.58,9339.0,81.6634,81.7741,81.6634,81.7557,9339.0
2022-10-03 14:15:00,88.59,88.81,88.59,88.81,6909.0,81.7649,81.968,81.7649,81.968,6909.0
2022-10-03 14:20:00,88.82,88.9,88.75,88.87,5933.0,81.9772,82.051,81.9126,82.0233,5933.0
2022-10-03 14:25:00,88.82,88.85,88.64,88.72,16269.0,81.9772,82.0049,81.8111,81.8849,16269.0
2022-10-03 14:30:00,88.69,88.7,88.57,88.67,8990.0,81.8572,81.8664,81.7464,81.8387,8990.0
2022-10-03 14:35:00,88.64,88.69,88.57,88.69,4131.0,81.8111,81.8572,81.7464,81.8572,4131.0
2022-10-03 14:40:00,88.7,88.7,88.62,88.64,8796.0,81.8664,81.8664,81.7926,81.8111,8796.0
2022-10-03 14:45:00,88.64,88.75,88.57,88.65,11811.0,81.8111,81.9126,81.7464,81.8203,11811.0
2022-10-03 14:50:00,88.64,88.73,88.56,88.65,12589.0,81.8111,81.8941,81.7372,81.8203,12589.0
2022-10-03 14:55:00,88.65,88.76,88.58,88.59,26237.0,81.8203,81.9218,81.7557,81.7649,26237.0
2022-10-03 15:00:00,88.59,88.67,88.47,88.63,36455.0,81.7649,81.8387,81.6542,81.8018,36455.0
2022-10-03 15:05:00,88.62,88.85,88.62,88.79,20085.0,81.7926,82.0049,81.7926,81.9495,20085.0
2022-10-03 15:10:00,88.79,88.79,88.7,88.72,13199.0,81.9495,81.9495,81.8664,81.8849,13199.0
2022-10-03 15:15:00,88.7,88.7,88.42,88.47,17615.0,81.8664,81.8664,81.608,81.6542,17615.0
2022-10-03 15:20:00,88.46,88.57,88.37,88.49,15467.0,81.6449,81.7464,81.5619,81.6726,15467.0
2022-10-03 15:25:00,88.5,88.64,88.47,88.54,19945.0,81.6818,81.8111,81.6542,81.7188,19945.0
2022-10-03 15:30:00,88.53,88.6,88.39,88.48,20930.0,81.7095,81.7741,81.5803,81.6634,20930.0
2022-10-03 15:35:00,88.46,88.52,88.37,88.37,24691.0,81.6449,81.7003,81.5619,81.5619,24691.0
2022-10-03 15:40:00,88.37,88.37,88.06,88.26,33957.0,81.5619,81.5619,81.2757,81.4603,33957.0
2022-10-03 15:45:00,88.26,88.26,88.03,88.11,32456.0,81.4603,81.4603,81.2481,81.3219,32456.0
2022-10-03 15:50:00,88.14,88.14,87.9,88.01,69498.0,81.3496,81.3496,81.1281,81.2296,69498.0
2022-10-03 15:55:00,87.98,87.98,87.78,87.88,101774.0,81.2019,81.2019,81.0173,81.1096,101774.0
2022-10-04 09:30:00,89.82,90.5,89.76,90.03,41761.0,82.9001,83.5278,82.8448,83.094,41761.0
2022-10-04 09:35:00,90.07,90.67,89.99,90.6,30314.0,83.1309,83.6847,83.0571,83.6201,30314.0
2022-10-04 09:40:00,90.59,90.59,90.17,90.59,33487.0,83.6108,83.6108,83.2232,83.6108,33487.0
2022-10-04 09:45:00,90.62,90.87,90.6,90.7,18264.0,83.6385,83.8693,83.6201,83.7124,18264.0
2022-10-04 09:50:00,90.71,91.18,90.62,90.96,27601.0,83.7216,84.1554,83.6385,83.9523,27601.0
2022-10-04 09:55:00,90.98,91.13,90.79,91.13,8790.0,83.9708,84.1092,83.7954,84.1092,8790.0
2022-10-04 10:00:00,91.18,91.68,91.17,91.56,13119.0,84.1554,84.6169,84.1461,84.5061,13119.0
2022-10-04 10:05:00,91.63,91.66,91.36,91.42,10821.0,84.5707,84.5984,84.3215,84.3769,10821.0
2022-10-04 10:10:00,91.35,91.56,91.25,91.34,10773.0,84.3123,84.5061,84.22,84.303,10773.0
2022-10-04 10:15:00,91.39,91.4,91.23,91.35,25479.0,84.3492,84.3584,84.2015,84.3123,25479.0
2022-10-04 10:20:00,91.34,91.36,90.72,90.82,6516.0,84.303,84.3215,83.7308,83.8231,6516.0
2022-10-04 10:25:00,90.8,91.14,90.62,91.01,9990.0,83.8046,84.1185,83.6385,83.9985,9990.0
2022-10-04 10:30:00,91.01,91.06,90.79,90.97,7743.0,83.9985,84.0446,83.7954,83.9616,7743.0
2022-10-04 10:35:00,91.0,91.26,90.98,91.23,12030.0,83.9892,84.2292,83.9708,84.2015,12030.0
2022-10-04 10:40:00,91.25,91.57,91.21,91.46,14936.0,84.22,84.5153,84.1831,84.4138,14936.0
2022-10-04 10:45:00,91.45,91.58,91.36,91.45,15076.0,84.4046,84.5246,84.3215,84.4046,15076.0
2022-10-04 10:50:00,91.46,91.48,91.23,91.45,6639.0,84.4138,84.4323,84.2015,84.4046,6639.0
2022-10-04 10:55:00,91.42,91.43,91.25,91.25,15155.0,84.3769,84.3861,84.22,84.22,15155.0
2022-10-04 11:00:00,91.33,91.41,91.06,91.11,15938.0,84.2938,84.3677,84.0446,84.0908,15938.0
2022-10-04 11:05:00,91.12,91.42,91.12,91.34,15310.0,84.1,84.3769,84.1,84.303,15310.0
2022-10-04 11:10:00,91.32,91.75,91.25,91.69,43153.0,84.2846,84.6815,84.22,84.6261,43153.0
2022-10-04 11:15:00,91.7,91.73,91.4,91.4,12745.0,84.6353,84.663,84.3584,84.3584,12745.0
2022-10-04 11:20:00,91.4,91.53,91.37,91.46,10149.0,84.3584,84.4784,84.3307,84.4138,10149.0
2022-10-04 11:25:00,91.44,91.5,91.32,91.46,7567.0,84.3953,84.4507,84.2846,84.4138,7567.0
2022-10-04 11:30:00,91.48,91.73,91.44,91.48,12515.0,84.4323,84.663,84.3953,84.4323,12515.0
2022-10-04 11:35:00,91.51,91.63,91.51,91.6,6210.0,84.4599,84.5707,84.4599,84.543,6210.0
2022-10-04 11:40:00,91.55,91.57,91.34,91.4,6200.0,84.4969,84.5153,84.303,84.3584,6200.0
2022-10-04 11:45:00,91.37,91.39,91.25,91.39,6296.0,84.3307,84.3492,84.22,84.3492,6296.0
2022-10-04 11:50:00,91.42,91.71,91.41,91.64,6164.0,84.3769,84.6445,84.3677,84.5799,6164.0
2022-10-04 11:55:00,91.64,91.65,91.47,91.6,5431.0,84.5799,84.5892,84.423,84.543,5431.0
2022-10-04 12:00:00,91.63,91.68,91.57,91.66,6918.0,84.5707,84.6169,84.5153,84.5984,6918.0
2022-10-04 12:05:00,91.69,91.71,91.59,91.67,6043.0,84.6261,84.6445,84.5338,84.6076,6043.0
2022-10-04 12:10:00,91.63,91.77,91.6,91.6,6959.0,84.5707,84.6999,84.543,84.543,6959.0
2022-10-04 12:15:00,91.6,91.68,91.52,91.56,6300.0,84.543,84.6169,84.4692,84.5061,6300.0
2022-10-04 12:20:00,91.53,91.55,91.35,91.51,13441.0,84.4784,84.4969,84.3123,84.4599,13441.0
2022-10-04 12:25:00,91.53,91.74,91.5,91.61,9585.0,84.4784,84.6722,84.4507,84.5522,9585.0
2022-10-04 12:30:00,91.67,91.78,91.67,91.77,5082.0,84.6076,84.7091,84.6076,84.6999,5082.0
2022-10-04 12:35:00,91.71,91.76,91.63,91.66,5824.0,84.6445,84.6907,84.5707,84.5984,5824.0
2022-10-04 12:40:00,91.6,91.62,91.52,91.61,10705.0,84.543,84.5615,84.4692,84.5522,10705.0
2022-10-04 12:45:00,91.58,91.58,91.5,91.55,39384.0,84.5246,84.5246,84.4507,84.4969,39384.0
2022-10-04 12:50:00,91.55,91.63,91.55,91.58,11215.0,84.4969,84.5707,84.4969,84.5246,11215.0
2022-10-04 12:55:00,91.57,91.73,91.56,91.72,14109.0,84.5153,84.663,84.5061,84.6538,14109.0
2022-10-04 13:00:00,91.71,91.72,91.55,91.69,12350.0,84.6445,84.6538,84.4969,84.6261,12350.0
2022-10-04 13:05:00,91.71,91.72,91.51,91.54,19780.0,84.6445,84.6538,84.4599,84.4876,19780.0
2022-10-04 13:10:00,91.53,91.64,91.39,91.39,13650.0,84.4784,84.5799,84.3492,84.3492,13650.0
2022-10-04 13:15:00,91.37,91.37,90.96,90.99,9807.0,84.3307,84.3307,83.9523,83.98,9807.0
2022-10-04 13:20:00,90.98,91.04,90.9,90.97,6946.0,83.9708,84.0262,83.8969,83.9616,6946.0
2022-10-04 13:25:00,90.98,91.16,90.97,91.15,6881.0,83.9708,84.1369,83.9616,84.1277,6881.0
2022-10-04 13:30:00,91.14,91.25,91.12,91.2,18116.0,84.1185,84.22,84.1,84.1738,18116.0
2022-10-04 13:35:00,91.21,91.24,91.09,91.22,9947.0,84.1831,84.2107,84.0723,84.1923,9947.0
2022-10-04 13:40:00,91.23,91.27,91.14,91.17,9874.0,84.2015,84.2384,84.1185,84.1461,9874.0
2022-10-04 13:45:00,91.18,91.32,91.17,91.27,18253.0,84.1554,84.2846,84.1461,84.2384,18253.0
2022-10-04 13:50:00,91.29,91.56,91.29,91.49,13635.0,84.2569,84.5061,84.2569,84.4415,13635.0
2022-10-04 13:55:00,91.49,91.6,91.45,91.48,9852.0,84.4415,84.543,84.4046,84.4323,9852.0
2022-10-04 14:00:00,91.48,91.66,91.48,91.6,13322.0,84.4323,84.5984,84.4323,84.543,13322.0
2022-10-04 14:05:00,91.57,91.6,91.43,91.55,9691.0,84.5153,84.543,84.3861,84.4969,9691.0
2022-10-04 14:10:00,91.55,91.62,91.44,91.46,17323.0,84.4969,84.5615,84.3953,84.4138,17323.0
2022-10-04 14:15:00,91.47,91.54,91.4,91.45,10802.0,84.423,84.4876,84.3584,84.4046,10802.0
2022-10-04 14:20:00,91.45,91.61,91.43,91.61,8519.0,84.4046,84.5522,84.3861,84.5522,8519.0
2022-10-04 14:25:00,91.61,91.61,91.32,91.32,9441.0,84.5522,84.5522,84.2846,84.2846,9441.0
2022-10-04 14:30:00,91.29,91.43,91.27,91.31,7790.0,84.2569,84.3861,84.2384,84.2754,7790.0
2022-10-04 14:35:00,91.32,91.43,91.24,91.34,9962.0,84.2846,84.3861,84.2107,84.303,9962.0
2022-10-04 14:40:00,91.33,91.4,91.26,91.3,6128.0,84.2938,84.3584,84.2292,84.2661,6128.0
2022-10-04 14:45:00,91.31,91.5,91.29,91.43,7542.0,84.2754,84.4507,84.2569,84.3861,7542.0
2022-10-04 14:50:00,91.48,91.6,91.47,91.5,5634.0,84.4323,84.543,84.423,84.4507,5634.0
2022-10-04 14:55:00,91.49,91.56,91.44,91.49,10015.0,84.4415,84.5061,84.3953,84.4415,10015.0
2022-10-04 15:00:00,91.51,91.7,91.5,91.66,10020.0,84.4599,84.6353,84.4507,84.5984,10020.0
2022-10-04 15:05:00,91.65,91.66,91.42,91.44,12569.0,84.5892,84.5984,84.3769,84.3953,12569.0
2022-10-04 15:10:00,91.42,91.45,91.21,91.45,11844.0,84.3769,84.4046,84.1831,84.4046,11844.0
2022-10-04 15:15:00,91.42,91.62,91.4,91.56,9827.0,84.3769,84.5615,84.3584,84.5061,9827.0
2022-10-04 15:20:00,91.57,91.58,91.3,91.51,18148.0,84.5153,84.5246,84.2661,84.4599,18148.0
2022-10-04 15:25:00,91.56,91.68,91.5,91.62,13135.0,84.5061,84.6169,84.4507,84.5615,13135.0
2022-10-04 15:30:00,91.6,91.6,91.39,91.4,26486.0,84.543,84.543,84.3492,84.3584,26486.0
2022-10-04 15:35:00,91.41,91.68,91.32,91.63,35631.0,84.3677,84.6169,84.2846,84.5707,35631.0
2022-10-04 15:40:00,91.62,91.73,91.56,91.7,57709.0,84.5615,84.663,84.5061,84.6353,57709.0
2022-10-04 15:45:00,91.72,91.8,91.63,91.68,40246.0,84.6538,84.7276,84.5707,84.6169,40246.0
2022-10-04 15:50:00,91.68,91.94,91.66,91.93,74955.0,84.6169,84.8568,84.5984,84.8476,74955.0
2022-10-04 15:55:00,91.93,92.26,91.91,92.16,174498.0,84.8476,85.1522,84.8291,85.0599,174498.0
2022-10-05 09:30:00,91.21,91.53,90.55,91.18,30363.0,84.1831,84.4784,83.5739,84.1554,30363.0
2022-10-05 09:35:00,91.27,91.41,90.71,90.79,9890.0,84.2384,84.3677,83.7216,83.7954,9890.0
2022-10-05 09:40:00,90.84,90.93,90.57,90.73,12244.0,83.8416,83.9246,83.5924,83.74,12244.0
2022-10-05 09:45:00,90.74,91.18,90.66,91.18,11056.0,83.7493,84.1554,83.6754,84.1554,11056.0
2022-10-05 09:50:00,91.13,91.22,90.93,90.97,5999.0,84.1092,84.1923,83.9246,83.9616,5999.0
2022-10-05 09:55:00,90.99,91.22,90.94,91.2,8740.0,83.98,84.1923,83.9339,84.1738,8740.0
2022-10-05 10:00:00,91.17,91.24,90.34,90.51,14424.0,84.1461,84.2107,83.3801,83.537,14424.0
2022-10-05 10:05:00,90.57,90.7,90.46,90.46,11092.0,83.5924,83.7124,83.4908,83.4908,11092.0
2022-10-05 10:10:00,90.61,90.85,90.55,90.75,3519.0,83.6293,83.8508,83.5739,83.7585,3519.0
2022-10-05 10:15:00,90.73,90.73,90.4,90.48,3693.0,83.74,83.74,83.4355,83.5093,3693.0
2022-10-05 10:20:00,90.49,90.73,90.46,90.59,6606.0,83.5185,83.74,83.4908,83.6108,6606.0
2022-10-05 10:25:00,90.59,90.69,90.5,90.54,4315.0,83.6108,83.7031,83.5278,83.5647,4315.0
2022-10-05 10:30:00,90.44,90.45,90.18,90.22,25603.0,83.4724,83.4816,83.2324,83.2693,25603.0
2022-10-05 10:35:00,90.27,90.45,90.2,90.44,4136.0,83.3155,83.4816,83.2509,83.4724,4136.0
2022-10-05 10:40:00,90.39,90.54,90.28,90.51,3614.0,83.4262,83.5647,83.3247,83.537,3614.0
2022-10-05 10:45:00,90.49,90.57,90.43,90.45,3962.0,83.5185,83.5924,83.4632,83.4816,3962.0
2022-10-05 10:50:00,90.4,90.49,90.3,90.48,4477.0,83.4355,83.5185,83.3432,83.5093,4477.0
2022-10-05 10:55:00,90.5,90.5,90.25,90.32,2634.0,83.5278,83.5278,83.297,83.3616,2634.0
2022-10-05 11:00:00,90.31,90.58,90.31,90.54,4740.0,83.3524,83.6016,83.3524,83.5647,4740.0
2022-10-05 11:05:00,90.5,90.66,90.38,90.63,6129.0,83.5278,83.6754,83.417,83.6477,6129.0
2022-10-05 11:10:00,90.7,90.88,90.7,90.85,4507.0,83.7124,83.8785,83.7124,83.8508,4507.0
2022-10-05 11:15:00,90.86,90.99,90.73,90.95,5247.0,83.86,83.98,83.74,83.9431,5247.0
2022-10-05 11:20:00,90.96,91.06,90.9,91.06,4312.0,83.9523,84.0446,83.8969,84.0446,4312.0
2022-10-05 11:25:00,91.05,91.14,91.02,91.08,5649.0,84.0354,84.1185,84.0077,84.0631,5649.0
2022-10-05 11:30:00,91.1,91.2,91.1,91.19,5396.0,84.0815,84.1738,84.0815,84.1646,5396.0
2022-10-05 11:35:00,91.2,91.7,91.19,91.64,5750.0,84.1738,84.6353,84.1646,84.5799,5750.0
2022-10-05 11:40:00,91.68,91.68,91.5,91.54,5419.0,84.6169,84.6169,84.4507,84.4876,5419.0
2022-10-05 11:45:00,91.56,91.68,91.36,91.4,7340.0,84.5061,84.6169,84.3215,84.3584,7340.0
2022-10-05 11:50:00,91.43,91.57,91.33,91.5,2960.0,84.3861,84.5153,84.2938,84.4507,2960.0
2022-10-05 11:55:00,91.59,91.59,91.46,91.47,2716.0,84.5338,84.5338,84.4138,84.423,2716.0
2022-10-05 12:00:00,91.47,91.47,91.17,91.24,5400.0,84.423,84.423,84.1461,84.2107,5400.0
2022-10-05 12:05:00,91.34,91.88,91.34,91.78,5376.0,84.303,84.8014,84.303,84.7091,5376.0
2022-10-05 12:10:00,91.74,92.06,91.72,91.93,7094.0,84.6722,84.9676,84.6538,84.8476,7094.0
2022-10-05 12:15:00,91.9,92.07,91.87,92.05,7561.0,84.8199,84.9768,84.7922,84.9583,7561.0
2022-10-05 12:20:00,92.08,92.1,91.95,92.02,2965.0,84.986,85.0045,84.866,84.9307,2965.0
2022-10-05 12:25:00,92.08,92.08,91.88,92.04,3571.0,84.986,84.986,84.8014,84.9491,3571.0
2022-10-05 12:30:00,92.04,92.08,91.91,91.94,5390.0,84.9491,84.986,84.8291,84.8568,5390.0
2022-10-05 12:35:00,91.94,91.98,91.84,91.97,5775.0,84.8568,84.8937,84.7645,84.8845,5775.0
2022-10-05 12:40:00,91.95,92.1,91.92,92.09,5831.0,84.866,85.0045,84.8384,84.9953,5831.0
2022-10-05 12:45:00,92.06,92.28,92.03,92.28,39861.0,84.9676,85.1706,84.9399,85.1706,39861.0
2022-10-05 12:50:00,92.35,92.48,92.21,92.47,8771.0,85.2352,85.3552,85.106,85.346,8771.0
2022-10-05 12:55:00,92.46,92.54,92.36,92.38,13854.0,85.3368,85.4106,85.2445,85.2629,13854.0
2022-10-05 13:00:00,92.41,92.42,92.27,92.42,7067.0,85.2906,85.2998,85.1614,85.2998,7067.0
2022-10-05 13:05:00,92.45,92.68,92.45,92.56,3200.0,85.3275,85.5398,85.3275,85.4291,3200.0
2022-10-05 13:10:00,92.61,92.76,92.61,92.73,19055.0,85.4752,85.6136,85.4752,85.586,19055.0
2022-10-05 13:15:00,92.85,93.06,92.76,93.06,9088.0,85.6967,85.8905,85.6136,85.8905,9088.0
2022-10-05 13:20:00,93.08,93.28,93.07,93.12,7331.0,85.909,86.0936,85.8998,85.9459,7331.0
2022-10-05 13:25:00,93.14,93.19,92.93,92.94,5092.0,85.9644,86.0105,85.7705,85.7798,5092.0
2022-10-05 13:30:00,92.95,92.98,92.82,92.84,4923.0,85.789,85.8167,85.669,85.6875,4923.0
2022-10-05 13:35:00,92.87,93.03,92.83,93.03,3811.0,85.7152,85.8628,85.6783,85.8628,3811.0
2022-10-05 13:40:00,93.06,93.06,92.93,93.0,4702.0,85.8905,85.8905,85.7705,85.8352,4702.0
2022-10-05 13:45:00,92.99,93.15,92.95,93.08,4130.0,85.8259,85.9736,85.789,85.909,4130.0
2022-10-05 13:50:00,93.07,93.12,92.92,93.01,7405.0,85.8998,85.9459,85.7613,85.8444,7405.0
2022-10-05 13:55:00,92.95,92.99,92.82,92.82,3011.0,85.789,85.8259,85.669,85.669,3011.0
2022-10-05 14:00:00,92.78,92.97,92.69,92.95,6725.0,85.6321,85.8075,85.549,85.789,6725.0
2022-10-05 14:05:00,92.95,93.02,92.91,92.92,6649.0,85.789,85.8536,85.7521,85.7613,6649.0
2022-10-05 14:10:00,92.87,93.05,92.86,92.98,4389.0,85.7152,85.8813,85.7059,85.8167,4389.0
2022-10-05 14:15:00,92.97,93.14,92.89,93.08,6726.0,85.8075,85.9644,85.7336,85.909,6726.0
2022-10-05 14:20:00,93.01,93.12,92.98,93.1,8684.0,85.8444,85.9459,85.8167,85.9275,8684.0
2022-10-05 14:25:00,93.09,93.14,92.97,93.14,7343.0,85.9182,85.9644,85.8075,85.9644,7343.0
2022-10-05 14:30:00,93.19,93.27,93.02,93.03,3812.0,86.0105,86.0844,85.8536,85.8628,3812.0
2022-10-05 14:35:00,93.07,93.34,93.07,93.21,8559.0,85.8998,86.149,85.8998,86.029,8559.0
2022-10-05 14:40:00,93.22,93.32,93.15,93.27,3949.0,86.0382,86.1305,85.9736,86.0844,3949.0
2022-10-05 14:45:00,93.27,93.36,93.22,93.22,4843.0,86.0844,86.1674,86.0382,86.0382,4843.0
2022-10-05 14:50:00,93.25,93.41,93.14,93.27,5123.0,86.0659,86.2136,85.9644,86.0844,5123.0
2022-10-05 14:55:00,93.28,93.53,93.28,93.49,6443.0,86.0936,86.3243,86.0936,86.2874,6443.0
2022-10-05 15:00:00,93.56,93.76,93.56,93.71,7209.0,86.352,86.5366,86.352,86.4905,7209.0
2022-10-05 15:05:00,93.7,93.81,93.7,93.79,10091.0,86.4812,86.5828,86.4812,86.5643,10091.0
2022-10-05 15:10:00,93.79,93.94,93.71,93.92,10954.0,86.5643,86.7027,86.4905,86.6843,10954.0
2022-10-05 15:15:00,93.94,94.05,93.85,93.93,5763.0,86.7027,86.8043,86.6197,86.6935,5763.0
2022-10-05 15:20:00,93.96,94.03,93.87,93.95,11561.0,86.7212,86.7858,86.6381,86.712,11561.0
2022-10-05 15:25:00,93.93,93.94,93.77,93.81,8183.0,86.6935,86.7027,86.5458,86.5828,8183.0
2022-10-05 15:30:00,93.84,93.95,93.78,93.82,13292.0,86.6104,86.712,86.5551,86.592,13292.0
2022-10-05 15:35:00,93.81,93.98,93.75,93.96,14009.0,86.5828,86.7397,86.5274,86.7212,14009.0
2022-10-05 15:40:00,93.97,94.0,93.8,93.89,19012.0,86.7304,86.7581,86.5735,86.6566,19012.0
2022-10-05 15:45:00,93.87,93.95,93.62,93.66,18433.0,86.6381,86.712,86.4074,86.4443,18433.0
2022-10-05 15:50:00,93.68,93.78,93.35,93.39,39746.0,86.4628,86.5551,86.1582,86.1951,39746.0
2022-10-05 15:55:00,93.38,93.49,93.14,93.31,86584.0,86.1859,86.2874,85.9644,86.1213,86584.0
2022-10-06 09:30:00,93.54,94.56,93.07,94.46,48333.0,86.3336,87.275,85.8998,87.1827,48333.0
2022-10-06 09:35:00,94.48,94.87,94.1,94.76,16123.0,87.2011,87.5611,86.8504,87.4596,16123.0
2022-10-06 09:40:00,94.97,95.27,94.94,95.08,9713.0,87.6534,87.9303,87.6257,87.7549,9713.0
2022-10-06 09:45:00,95.13,95.19,94.57,94.57,10936.0,87.8011,87.8564,87.2842,87.2842,10936.0
2022-10-06 09:50:00,94.63,94.88,94.61,94.83,8755.0,87.3396,87.5703,87.3211,87.5242,8755.0
2022-10-06 09:55:00,94.81,94.81,94.23,94.32,8937.0,87.5057,87.5057,86.9704,87.0535,8937.0
2022-10-06 10:00:00,94.35,94.36,93.39,93.59,9620.0,87.0812,87.0904,86.1951,86.3797,9620.0
2022-10-06 10:05:00,93.47,93.5,93.16,93.34,6631.0,86.2689,86.2966,85.9828,86.149,6631.0
2022-10-06 10:10:00,93.32,93.32,92.92,93.15,5304.0,86.1305,86.1305,85.7613,85.9736,5304.0
2022-10-06 10:15:00,93.17,93.36,93.01,93.05,4862.0,85.9921,86.1674,85.8444,85.8813,4862.0
2022-10-06 10:20:00,93.08,93.11,92.84,92.99,10906.0,85.909,85.9367,85.6875,85.8259,10906.0
2022-10-06 10:25:00,93.01,93.11,92.71,92.86,8858.0,85.8444,85.9367,85.5675,85.7059,8858.0
2022-10-06 10:30:00,92.81,93.05,92.77,92.83,7648.0,85.6598,85.8813,85.6229,85.6783,7648.0
2022-10-06 10:35:00,92.8,93.19,92.8,93.08,3919.0,85.6506,86.0105,85.6506,85.909,3919.0
2022-10-06 10:40:00,93.11,93.46,93.04,93.31,5300.0,85.9367,86.2597,85.8721,86.1213,5300.0
2022-10-06 10:45:00,93.3,93.57,93.14,93.54,8343.0,86.112,86.3612,85.9644,86.3336,8343.0
2022-10-06 10:50:00,93.55,93.61,93.35,93.61,4635.0,86.3428,86.3982,86.1582,86.3982,4635.0
2022-10-06 10:55:00,93.57,93.84,93.52,93.82,6891.0,86.3612,86.6104,86.3151,86.592,6891.0
2022-10-06 11:00:00,93.83,93.83,93.38,93.39,5213.0,86.6012,86.6012,86.1859,86.1951,5213.0
2022-10-06 11:05:00,93.4,93.58,93.37,93.41,2544.0,86.2043,86.3705,86.1767,86.2136,2544.0
2022-10-06 11:10:00,93.37,93.37,93.17,93.2,2933.0,86.1767,86.1767,85.9921,86.0197,2933.0
2022-10-06 11:15:00,93.27,93.53,93.13,93.49,3990.0,86.0844,86.3243,85.9551,86.2874,3990.0
2022-10-06 11:20:00,93.5,93.68,93.46,93.67,4913.0,86.2966,86.4628,86.2597,86.4535,4913.0
2022-10-06 11:25:00,93.64,93.69,93.41,93.56,4443.0,86.4259,86.472,86.2136,86.352,4443.0
2022-10-06 11:30:00,93.56,93.56,93.25,93.26,4517.0,86.352,86.352,86.0659,86.0751,4517.0
2022-10-06 11:35:00,93.26,93.43,93.21,93.21,6437.0,86.0751,86.232,86.029,86.029,6437.0
2022-10-06 11:40:00,93.17,93.36,93.11,93.27,3708.0,85.9921,86.1674,85.9367,86.0844,3708.0
2022-10-06 11:45:00,93.35,93.54,93.31,93.49,4280.0,86.1582,86.3336,86.1213,86.2874,4280.0
2022-10-06 11:50:00,93.46,93.81,93.45,93.69,5662.0,86.2597,86.5828,86.2505,86.472,5662.0
2022-10-06 11:55:00,93.55,93.62,92.9,92.94,7526.0,86.3428,86.4074,85.7429,85.7798,7526.0
2022-10-06 12:00:00,92.88,92.91,92.75,92.79,5120.0,85.7244,85.7521,85.6044,85.6413,5120.0
2022-10-06 12:05:00,92.77,92.84,92.76,92.83,3131.0,85.6229,85.6875,85.6136,85.6783,3131.0
2022-10-06 12:10:00,92.88,92.93,92.81,92.89,5923.0,85.7244,85.7705,85.6598,85.7336,5923.0
2022-10-06 12:15:00,92.91,93.0,92.82,92.93,3000.0,85.7521,85.8352,85.669,85.7705,3000.0
2022-10-06 12:20:00,92.97,93.05,92.89,93.02,4383.0,85.8075,85.8813,85.7336,85.8536,4383.0
2022-10-06 12:25:00,93.02,93.11,92.98,93.07,4312.0,85.8536,85.9367,85.8167,85.8998,4312.0
2022-10-06 12:30:00,93.03,93.2,92.97,93.2,5614.0,85.8628,86.0197,85.8075,86.0197,5614.0
2022-10-06 12:35:00,93.2,93.3,93.15,93.29,3704.0,86.0197,86.112,85.9736,86.1028,3704.0
2022-10-06 12:40:00,93.33,93.54,93.28,93.47,2973.0,86.1397,86.3336,86.0936,86.2689,2973.0
2022-10-06 12:45:00,93.53,93.58,93.44,93.47,3691.0,86.3243,86.3705,86.2413,86.2689,3691.0
2022-10-06 12:50:00,93.45,93.45,93.34,93.44,2473.0,86.2505,86.2505,86.149,86.2413,2473.0
2022-10-06 12:55:00,93.42,93.46,93.34,93.34,2742.0,86.2228,86.2597,86.149,86.149,2742.0
2022-10-06 13:00:00,93.34,93.36,93.12,93.18,5077.0,86.149,86.1674,85.9459,86.0013,5077.0
2022-10-06 13:05:00,93.2,93.23,93.06,93.06,1500.0,86.0197,86.0474,85.8905,85.8905,1500.0
2022-10-06 13:10:00,93.05,93.31,93.05,93.25,5540.0,85.8813,86.1213,85.8813,86.0659,5540.0
2022-10-06 13:15:00,93.26,93.26,93.12,93.21,3670.0,86.0751,86.0751,85.9459,86.029,3670.0
2022-10-06 13:20:00,93.22,93.38,93.21,93.35,17536.0,86.0382,86.1859,86.029,86.1582,17536.0
2022-10-06 13:25:00,93.35,93.54,93.22,93.54,6631.0,86.1582,86.3336,86.0382,86.3336,6631.0
2022-10-06 13:30:00,93.54,93.54,93.3,93.38,4100.0,86.3336,86.3336,86.112,86.1859,4100.0
2022-10-06 13:35:00,93.32,93.32,93.17,93.21,3240.0,86.1305,86.1305,85.9921,86.029,3240.0
2022-10-06 13:40:00,93.25,93.42,93.21,93.4,2862.0,86.0659,86.2228,86.029,86.2043,2862.0
2022-10-06 13:45:00,93.38,93.43,93.31,93.4,3210.0,86.1859,86.232,86.1213,86.2043,3210.0
2022-10-06 13:50:00,93.37,93.39,93.17,93.24,2789.0,86.1767,86.1951,85.9921,86.0567,2789.0
2022-10-06 13:55:00,93.32,93.32,93.17,93.2,2499.0,86.1305,86.1305,85.9921,86.0197,2499.0
2022-10-06 14:00:00,93.15,93.16,92.94,92.99,7253.0,85.9736,85.9828,85.7798,85.8259,7253.0
2022-10-06 14:05:00,92.99,92.99,92.81,92.91,7883.0,85.8259,85.8259,85.6598,85.7521,7883.0
2022-10-06 14:10:00,92.92,92.92,92.76,92.88,4751.0,85.7613,85.7613,85.6136,85.7244,4751.0
2022-10-06 14:15:00,92.85,92.86,92.71,92.82,4484.0,85.6967,85.7059,85.5675,85.669,4484.0
2022-10-06 14:20:00,92.8,92.94,92.77,92.89,5318.0,85.6506,85.7798,85.6229,85.7336,5318.0
2022-10-06 14:25:00,92.9,93.03,92.89,92.91,4954.0,85.7429,85.8628,85.7336,85.7521,4954.0
2022-10-06 14:30:00,92.91,93.01,92.69,92.7,6711.0,85.7521,85.8444,85.549,85.5583,6711.0
2022-10-06 14:35:00,92.75,92.91,92.73,92.74,9438.0,85.6044,85.7521,85.586,85.5952,9438.0
2022-10-06 14:40:00,92.7,92.81,92.68,92.7,7216.0,85.5583,85.6598,85.5398,85.5583,7216.0
2022-10-06 14:45:00,92.68,92.68,92.5,92.51,6444.0,85.5398,85.5398,85.3737,85.3829,6444.0
2022-10-06 14:50:00,92.49,92.53,92.31,92.53,7567.0,85.3644,85.4014,85.1983,85.4014,7567.0
2022-10-06 14:55:00,92.51,92.65,92.51,92.62,6050.0,85.3829,85.5121,85.3829,85.4844,6050.0
2022-10-06 15:00:00,92.63,92.72,92.5,92.65,23759.0,85.4937,85.5767,85.3737,85.5121,23759.0
2022-10-06 15:05:00,92.57,92.61,92.33,92.42,7627.0,85.4383,85.4752,85.2168,85.2998,7627.0
2022-10-06 15:10:00,92.4,92.47,92.22,92.47,10231.0,85.2814,85.346,85.1152,85.346,10231.0
2022-10-06 15:15:00,92.51,92.54,92.33,92.5,9488.0,85.3829,85.4106,85.2168,85.3737,9488.0
2022-10-06 15:20:00,92.49,92.68,92.43,92.54,12974.0,85.3644,85.5398,85.3091,85.4106,12974.0
2022-10-06 15:25:00,92.55,92.68,92.5,92.66,10457.0,85.4198,85.5398,85.3737,85.5214,10457.0
2022-10-06 15:30:00,92.68,92.7,92.48,92.52,15109.0,85.5398,85.5583,85.3552,85.3921,15109.0
2022-10-06 15:35:00,92.52,92.67,92.42,92.6,15187.0,85.3921,85.5306,85.2998,85.466,15187.0
2022-10-06 15:40:00,92.6,92.79,92.57,92.71,55766.0,85.466,85.6413,85.4383,85.5675,55766.0
2022-10-06 15:45:00,92.66,92.8,92.47,92.52,38117.0,85.5214,85.6506,85.346,85.3921,38117.0
2022-10-06 15:50:00,92.52,92.68,92.49,92.66,49938.0,85.3921,85.5398,85.3644,85.5214,49938.0
2022-10-06 15:55:00,92.65,92.91,92.49,92.61,109403.0,85.5121,85.7521,85.3644,85.4752,109403.0
2022-10-07 09:30:00,90.2,90.4,89.5,90.06,26750.0,83.2509,83.4355,82.6048,83.1217,26750.0
2022-10-07 09:35:00,89.9,90.15,89.7,89.87,5230.0,82.974,83.2047,82.7894,82.9463,5230.0
2022-10-07 09:40:00,89.86,90.1,89.62,89.64,9293.0,82.9371,83.1586,82.7156,82.734,9293.0
2022-10-07 09:45:00,89.67,89.79,89.32,89.52,8554.0,82.7617,82.8725,82.4387,82.6233,8554.0
2022-10-07 09:50:00,89.56,89.72,89.52,89.54,3040.0,82.6602,82.8079,82.6233,82.6417,3040.0
2022-10-07 09:55:00,89.49,89.58,89.2,89.23,5200.0,82.5956,82.6786,82.3279,82.3556,5200.0
2022-10-07 10:00:00,89.21,89.35,88.97,88.97,9817.0,82.3371,82.4664,82.1156,82.1156,9817.0
2022-10-07 10:05:00,89.0,89.46,89.0,89.41,4853.0,82.1433,82.5679,82.1433,82.5217,4853.0
2022-10-07 10:10:00,89.3,89.49,89.27,89.4,4650.0,82.4202,82.5956,82.3925,82.5125,4650.0
2022-10-07 10:15:00,89.47,89.96,89.47,89.9,5732.0,82.5771,83.0294,82.5771,82.974,5732.0
2022-10-07 10:20:00,89.81,89.99,89.71,89.79,7061.0,82.8909,83.0571,82.7986,82.8725,7061.0
2022-10-07 10:25:00,89.87,89.9,89.55,89.55,6300.0,82.9463,82.974,82.6509,82.6509,6300.0
2022-10-07 10:30:00,89.58,89.68,89.34,89.34,5817.0,82.6786,82.7709,82.4571,82.4571,5817.0
2022-10-07 10:35:00,89.31,89.39,89.23,89.28,6355.0,82.4294,82.5033,82.3556,82.4018,6355.0
2022-10-07 10:40:00,89.18,89.36,89.18,89.26,10089.0,82.3095,82.4756,82.3095,82.3833,10089.0
2022-10-07 10:45:00,89.29,89.55,89.27,89.38,10658.0,82.411,82.6509,82.3925,82.494,10658.0
2022-10-07 10:50:00,89.35,89.39,89.13,89.33,5800.0,82.4664,82.5033,82.2633,82.4479,5800.0
2022-10-07 10:55:00,89.25,89.41,89.08,89.11,4844.0,82.3741,82.5217,82.2172,82.2448,4844.0
2022-10-07 11:00:00,89.09,89.25,89.06,89.12,5602.0,82.2264,82.3741,82.1987,82.2541,5602.0
2022-10-07 11:05:00,89.13,89.13,88.86,88.87,6597.0,82.2633,82.2633,82.0141,82.0233,6597.0
2022-10-07 11:10:00,88.82,88.92,88.57,88.66,10233.0,81.9772,82.0695,81.7464,81.8295,10233.0
2022-10-07 11:15:00,88.68,88.75,88.26,88.27,13207.0,81.848,81.9126,81.4603,81.4696,13207.0
2022-10-07 11:20:00,88.25,88.35,88.1,88.33,10882.0,81.4511,81.5434,81.3127,81.5249,10882.0
2022-10-07 11:25:00,88.26,88.54,88.26,88.54,8467.0,81.4603,81.7188,81.4603,81.7188,8467.0
2022-10-07 11:30:00,88.54,88.61,88.15,88.15,16542.0,81.7188,81.7834,81.3588,81.3588,16542.0
2022-10-07 11:35:00,88.19,88.37,88.18,88.25,9294.0,81.3957,81.5619,81.3865,81.4511,9294.0
2022-10-07 11:40:00,88.23,88.32,88.04,88.08,14121.0,81.4326,81.5157,81.2573,81.2942,14121.0
2022-10-07 11:45:00,88.09,88.27,88.0,88.21,15125.0,81.3034,81.4696,81.2204,81.4142,15125.0
2022-10-07 11:50:00,88.2,88.49,88.19,88.48,14165.0,81.405,81.6726,81.3957,81.6634,14165.0
2022-10-07 11:55:00,88.51,88.83,88.48,88.71,7500.0,81.6911,81.9864,81.6634,81.8757,7500.0
2022-10-07 12:00:00,88.77,88.91,88.7,88.89,8814.0,81.931,82.0603,81.8664,82.0418,8814.0
2022-10-07 12:05:00,88.91,88.97,88.82,88.94,9213.0,82.0603,82.1156,81.9772,82.0879,9213.0
2022-10-07 12:10:00,88.94,89.15,88.94,88.99,4560.0,82.0879,82.2818,82.0879,82.1341,4560.0
2022-10-07 12:15:00,88.98,88.99,88.72,88.72,8774.0,82.1249,82.1341,81.8849,81.8849,8774.0
2022-10-07 12:20:00,88.73,88.74,88.47,88.55,3687.0,81.8941,81.9034,81.6542,81.728,3687.0
2022-10-07 12:25:00,88.57,88.75,88.54,88.69,4762.0,81.7464,81.9126,81.7188,81.8572,4762.0
2022-10-07 12:30:00,88.67,88.68,88.59,88.62,3312.0,81.8387,81.848,81.7649,81.7926,3312.0
2022-10-07 12:35:00,88.64,88.69,88.59,88.69,2058.0,81.8111,81.8572,81.7649,81.8572,2058.0
2022-10-07 12:40:00,88.72,88.72,88.37,88.42,3458.0,81.8849,81.8849,81.5619,81.608,3458.0
2022-10-07 12:45:00,88.44,88.44,88.24,88.29,3063.0,81.6265,81.6265,81.4419,81.488,3063.0
2022-10-07 12:50:00,88.29,88.46,88.25,88.36,4589.0,81.488,81.6449,81.4511,81.5526,4589.0
2022-10-07 12:55:00,88.43,88.5,88.43,88.5,6589.0,81.6172,81.6818,81.6172,81.6818,6589.0
2022-10-07 13:00:00,88.5,88.5,88.23,88.31,3531.0,81.6818,81.6818,81.4326,81.5065,3531.0
2022-10-07 13:05:00,88.33,88.34,88.02,88.03,8787.0,81.5249,81.5342,81.2388,81.2481,8787.0
2022-10-07 13:10:00,88.05,88.3,88.01,88.3,6967.0,81.2665,81.4973,81.2296,81.4973,6967.0
2022-10-07 13:15:00,88.33,88.46,88.3,88.34,6908.0,81.5249,81.6449,81.4973,81.5342,6908.0
2022-10-07 13:20:00,88.35,88.35,88.05,88.08,12569.0,81.5434,81.5434,81.2665,81.2942,12569.0
2022-10-07 13:25:00,88.07,88.12,88.0,88.0,13730.0,81.285,81.3311,81.2204,81.2204,13730.0
2022-10-07 13:30:00,88.02,88.22,87.97,88.1,18037.0,81.2388,81.4234,81.1927,81.3127,18037.0
2022-10-07 13:35:00,88.12,88.18,88.05,88.08,6654.0,81.3311,81.3865,81.2665,81.2942,6654.0
2022-10-07 13:40:00,88.07,88.17,88.01,88.03,9591.0,81.285,81.3773,81.2296,81.2481,9591.0
2022-10-07 13:45:00,88.02,88.1,87.96,88.03,14820.0,81.2388,81.3127,81.1834,81.2481,14820.0
2022-10-07 13:50:00,88.03,88.06,87.97,88.0,7258.0,81.2481,81.2757,81.1927,81.2204,7258.0
2022-10-07 13:55:00,88.03,88.06,87.9,87.98,13725.0,81.2481,81.2757,81.1281,81.2019,13725.0
2022-10-07 14:00:00,87.98,88.03,87.88,87.88,10896.0,81.2019,81.2481,81.1096,81.1096,10896.0
2022-10-07 14:05:00,87.89,87.94,87.65,87.69,8805.0,81.1188,81.165,80.8973,80.9342,8805.0
2022-10-07 14:10:00,87.68,87.77,87.58,87.76,4654.0,80.925,81.0081,80.8327,80.9989,4654.0
2022-10-07 14:15:00,87.79,87.82,87.68,87.69,2423.0,81.0265,81.0542,80.925,80.9342,2423.0
2022-10-07 14:20:00,87.68,87.73,87.48,87.51,4592.0,80.925,80.9712,80.7404,80.7681,4592.0
2022-10-07 14:25:00,87.55,87.6,87.45,87.47,3100.0,80.805,80.8512,80.7127,80.7312,3100.0
2022-10-07 14:30:00,87.48,87.55,87.45,87.52,4844.0,80.7404,80.805,80.7127,80.7773,4844.0
2022-10-07 14:35:00,87.54,87.68,87.5,87.61,6254.0,80.7958,80.925,80.7589,80.8604,6254.0
2022-10-07 14:40:00,87.62,87.7,87.55,87.58,6438.0,80.8696,80.9435,80.805,80.8327,6438.0
2022-10-07 14:45:00,87.56,87.6,87.42,87.48,6682.0,80.8143,80.8512,80.685,80.7404,6682.0
2022-10-07 14:50:00,87.49,87.53,87.39,87.43,4169.0,80.7497,80.7866,80.6574,80.6943,4169.0
2022-10-07 14:55:00,87.46,87.54,87.42,87.49,7455.0,80.722,80.7958,80.685,80.7497,7455.0
2022-10-07 15:00:00,87.5,87.86,87.5,87.84,11714.0,80.7589,81.0911,80.7589,81.0727,11714.0
2022-10-07 15:05:00,87.82,87.82,87.57,87.67,8867.0,81.0542,81.0542,80.8235,80.9158,8867.0
2022-10-07 15:10:00,87.67,87.73,87.47,87.48,9341.0,80.9158,80.9712,80.7312,80.7404,9341.0
2022-10-07 15:15:00,87.46,87.57,87.39,87.41,11989.0,80.722,80.8235,80.6574,80.6758,11989.0
2022-10-07 15:20:00,87.42,87.47,87.3,87.39,17173.0,80.685,80.7312,80.5743,80.6574,17173.0
2022-10-07 15:25:00,87.39,87.42,87.19,87.27,13740.0,80.6574,80.685,80.4728,80.5466,13740.0
2022-10-07 15:30:00,87.27,87.27,87.01,87.06,21100.0,80.5466,80.5466,80.3066,80.3528,21100.0
2022-10-07 15:35:00,87.04,87.3,86.95,87.3,20161.0,80.3343,80.5743,80.2513,80.5743,20161.0
2022-10-07 15:40:00,87.3,87.45,87.13,87.36,27884.0,80.5743,80.7127,80.4174,80.6297,27884.0
2022-10-07 15:45:00,87.34,87.39,87.21,87.31,41675.0,80.6112,80.6574,80.4912,80.5835,41675.0
2022-10-07 15:50:00,87.34,87.58,87.17,87.22,95017.0,80.6112,80.8327,80.4543,80.5005,95017.0
2022-10-07 15:55:00,87.2,87.34,87.08,87.2,167123.0,80.482,80.6112,80.3712,80.482,167123.0
2022-10-10 09:30:00,87.31,87.47,86.78,86.93,35466.0,80.5835,80.7312,80.0944,80.2328,35466.0
2022-10-10 09:35:00,86.93,87.01,86.42,86.55,7103.0,80.2328,80.3066,79.7621,79.8821,7103.0
2022-10-10 09:40:00,86.61,86.61,86.25,86.25,15186.0,79.9375,79.9375,79.6052,79.6052,15186.0
2022-10-10 09:45:00,86.14,86.57,86.14,86.33,5042.0,79.5037,79.9005,79.5037,79.679,5042.0
2022-10-10 09:50:00,86.38,86.38,85.67,85.74,13170.0,79.7252,79.7252,79.0699,79.1345,13170.0
2022-10-10 09:55:00,85.79,85.92,85.62,85.66,5489.0,79.1806,79.3006,79.0237,79.0606,5489.0
2022-10-10 10:00:00,85.66,85.73,85.2,85.2,5083.0,79.0606,79.1252,78.6361,78.6361,5083.0
2022-10-10 10:05:00,85.23,85.51,84.95,84.96,15042.0,78.6638,78.9222,78.4053,78.4146,15042.0
2022-10-10 10:10:00,84.98,85.19,84.87,84.98,12597.0,78.433,78.6268,78.3315,78.433,12597.0
2022-10-10 10:15:00,84.94,85.12,84.88,84.97,12374.0,78.3961,78.5622,78.3407,78.4238,12374.0
2022-10-10 10:20:00,85.01,85.05,84.75,84.76,8097.0,78.4607,78.4976,78.2207,78.23,8097.0
2022-10-10 10:25:00,84.74,85.27,84.61,85.01,18309.0,78.2115,78.7007,78.0915,78.4607,18309.0
2022-10-10 10:30:00,84.92,85.04,84.53,84.56,10591.0,78.3777,78.4884,78.0177,78.0454,10591.0
2022-10-10 10:35:00,84.52,84.55,83.92,83.92,13508.0,78.0085,78.0362,77.4547,77.4547,13508.0
2022-10-10 10:40:00,83.93,84.03,83.79,83.96,10216.0,77.4639,77.5562,77.3347,77.4916,10216.0
2022-10-10 10:45:00,83.97,84.08,83.88,83.95,20063.0,77.5008,77.6024,77.4178,77.4824,20063.0
2022-10-10 10:50:00,83.89,83.95,83.57,83.64,20877.0,77.427,77.4824,77.1317,77.1963,20877.0
2022-10-10 10:55:00,83.6,83.79,83.56,83.71,9112.0,77.1593,77.3347,77.1224,77.2609,9112.0
2022-10-10 11:00:00,83.67,83.74,83.58,83.58,11138.0,77.224,77.2886,77.1409,77.1409,11138.0
2022-10-10 11:05:00,83.58,83.85,83.57,83.72,7682.0,77.1409,77.3901,77.1317,77.2701,7682.0
2022-10-10 11:10:00,83.71,83.91,83.68,83.89,5253.0,77.2609,77.4455,77.2332,77.427,5253.0
2022-10-10 11:15:00,83.89,83.99,83.73,83.73,6991.0,77.427,77.5193,77.2793,77.2793,6991.0
2022-10-10 11:20:00,83.73,84.27,83.73,84.12,5626.0,77.2793,77.7777,77.2793,77.6393,5626.0
2022-10-10 11:25:00,84.1,84.17,83.98,84.13,5975.0,77.6208,77.6854,77.5101,77.6485,5975.0
2022-10-10 11:30:00,84.11,84.16,84.04,84.16,7147.0,77.6301,77.6762,77.5654,77.6762,7147.0
2022-10-10 11:35:00,84.22,84.23,83.97,84.03,5130.0,77.7316,77.7408,77.5008,77.5562,5130.0
2022-10-10 11:40:00,84.0,84.3,83.9,84.3,6309.0,77.5285,77.8054,77.4362,77.8054,6309.0
2022-10-10 11:45:00,84.28,84.54,84.22,84.53,7739.0,77.787,78.0269,77.7316,78.0177,7739.0
2022-10-10 11:50:00,84.54,84.85,84.54,84.64,8885.0,78.0269,78.313,78.0269,78.1192,8885.0
2022-10-10 11:55:00,84.61,84.75,84.49,84.49,7337.0,78.0915,78.2207,77.9808,77.9808,7337.0
2022-10-10 12:00:00,84.47,84.47,84.14,84.2,7784.0,77.9623,77.9623,77.6577,77.7131,7784.0
2022-10-10 12:05:00,84.25,84.25,83.86,83.89,7611.0,77.7593,77.7593,77.3993,77.427,7611.0
2022-10-10 12:10:00,83.83,83.89,83.77,83.89,9740.0,77.3716,77.427,77.3162,77.427,9740.0
2022-10-10 12:15:00,83.89,83.96,83.74,83.74,5239.0,77.427,77.4916,77.2886,77.2886,5239.0
2022-10-10 12:20:00,83.73,83.74,83.47,83.47,6767.0,77.2793,77.2886,77.0394,77.0394,6767.0
2022-10-10 12:25:00,83.45,83.51,83.36,83.4,5938.0,77.0209,77.0763,76.9378,76.9748,5938.0
2022-10-10 12:30:00,83.42,83.48,83.37,83.38,4243.0,76.9932,77.0486,76.9471,76.9563,4243.0
2022-10-10 12:35:00,83.4,83.43,83.33,83.37,4749.0,76.9748,77.0024,76.9101,76.9471,4749.0
2022-10-10 12:40:00,83.45,83.52,83.35,83.52,4497.0,77.0209,77.0855,76.9286,77.0855,4497.0
2022-10-10 12:45:00,83.5,83.61,83.46,83.51,8260.0,77.067,77.1686,77.0301,77.0763,8260.0
2022-10-10 12:50:00,83.51,83.7,83.47,83.7,6150.0,77.0763,77.2516,77.0394,77.2516,6150.0
2022-10-10 12:55:00,83.73,83.86,83.62,83.64,6488.0,77.2793,77.3993,77.1778,77.1963,6488.0
2022-10-10 13:00:00,83.62,83.63,83.4,83.4,7210.0,77.1778,77.187,76.9748,76.9748,7210.0
2022-10-10 13:05:00,83.45,83.46,83.28,83.34,5569.0,77.0209,77.0301,76.864,76.9194,5569.0
2022-10-10 13:10:00,83.34,83.73,83.29,83.66,6710.0,76.9194,77.2793,76.8732,77.2147,6710.0
2022-10-10 13:15:00,83.73,83.82,83.57,83.65,9404.0,77.2793,77.3624,77.1317,77.2055,9404.0
2022-10-10 13:20:00,83.62,83.77,83.62,83.66,8796.0,77.1778,77.3162,77.1778,77.2147,8796.0
2022-10-10 13:25:00,83.57,83.79,83.57,83.77,5299.0,77.1317,77.3347,77.1317,77.3162,5299.0
2022-10-10 13:30:00,83.77,84.0,83.75,83.85,5183.0,77.3162,77.5285,77.2978,77.3901,5183.0
2022-10-10 13:35:00,83.88,83.99,83.81,83.92,13086.0,77.4178,77.5193,77.3532,77.4547,13086.0
2022-10-10 13:40:00,83.92,83.93,83.76,83.76,3890.0,77.4547,77.4639,77.307,77.307,3890.0
2022-10-10 13:45:00,83.75,84.57,83.72,84.44,9273.0,77.2978,78.0546,77.2701,77.9346,9273.0
2022-10-10 13:50:00,84.46,84.82,84.44,84.8,13396.0,77.9531,78.2854,77.9346,78.2669,13396.0
2022-10-10 13:55:00,84.78,84.8,84.47,84.5,11714.0,78.2484,78.2669,77.9623,77.99,11714.0
2022-10-10 14:00:00,84.49,84.49,84.3,84.32,4396.0,77.9808,77.9808,77.8054,77.8239,4396.0
2022-10-10 14:05:00,84.32,84.33,84.14,84.19,12737.0,77.8239,77.8331,77.6577,77.7039,12737.0
2022-10-10 14:10:00,84.15,84.22,84.03,84.03,9394.0,77.667,77.7316,77.5562,77.5562,9394.0
2022-10-10 14:15:00,84.05,84.05,83.87,83.89,6379.0,77.5747,77.5747,77.4085,77.427,6379.0
2022-10-10 14:20:00,83.88,84.0,83.77,83.86,5562.0,77.4178,77.5285,77.3162,77.3993,5562.0
2022-10-10 14:25:00,83.88,84.05,83.82,83.97,3906.0,77.4178,77.5747,77.3624,77.5008,3906.0
2022-10-10 14:30:00,83.88,84.22,83.87,84.16,5550.0,77.4178,77.7316,77.4085,77.6762,5550.0
2022-10-10 14:35:00,84.14,84.28,84.08,84.28,3503.0,77.6577,77.787,77.6024,77.787,3503.0
2022-10-10 14:40:00,84.31,84.35,84.09,84.14,8642.0,77.8146,77.8516,77.6116,77.6577,8642.0
2022-10-10 14:45:00,84.13,84.13,83.94,83.99,5938.0,77.6485,77.6485,77.4732,77.5193,5938.0
2022-10-10 14:50:00,84.01,84.21,84.0,84.19,4401.0,77.5378,77.7223,77.5285,77.7039,4401.0
2022-10-10 14:55:00,84.19,84.2,83.94,84.12,13285.0,77.7039,77.7131,77.4732,77.6393,13285.0
2022-10-10 15:00:00,84.13,84.31,84.08,84.13,7455.0,77.6485,77.8146,77.6024,77.6485,7455.0
2022-10-10 15:05:00,84.12,84.24,84.07,84.17,5356.0,77.6393,77.75,77.5931,77.6854,5356.0
2022-10-10 15:10:00,84.12,84.42,84.11,84.36,8004.0,77.6393,77.9162,77.6301,77.8608,8004.0
2022-10-10 15:15:00,84.38,84.75,84.38,84.69,7406.0,77.8793,78.2207,77.8793,78.1654,7406.0
2022-10-10 15:20:00,84.74,84.76,84.6,84.6,7476.0,78.2115,78.23,78.0823,78.0823,7476.0
2022-10-10 15:25:00,84.58,84.58,84.3,84.33,8708.0,78.0638,78.0638,77.8054,77.8331,8708.0
2022-10-10 15:30:00,84.31,84.52,84.17,84.41,14650.0,77.8146,78.0085,77.6854,77.9069,14650.0
2022-10-10 15:35:00,84.42,84.74,84.36,84.57,14916.0,77.9162,78.2115,77.8608,78.0546,14916.0
2022-10-10 15:40:00,84.6,84.61,84.36,84.48,20194.0,78.0823,78.0915,77.8608,77.9715,20194.0
2022-10-10 15:45:00,84.45,84.65,84.44,84.52,16360.0,77.9439,78.1285,77.9346,78.0085,16360.0
2022-10-10 15:50:00,84.48,84.55,84.24,84.36,33705.0,77.9715,78.0362,77.75,77.8608,33705.0
2022-10-10 15:55:00,84.33,84.36,83.88,83.92,124119.0,77.8331,77.8608,77.4178,77.4547,124119.0
2022-10-11 09:30:00,81.16,82.63,81.15,81.83,97116.0,74.9073,76.2641,74.8981,75.5257,97116.0
2022-10-11 09:35:00,81.79,82.18,81.58,81.66,17499.0,75.4888,75.8487,75.295,75.3688,17499.0
2022-10-11 09:40:00,81.62,81.69,81.29,81.36,21136.0,75.3319,75.3965,75.0273,75.0919,21136.0
2022-10-11 09:45:00,81.23,81.4,80.75,80.84,34740.0,74.9719,75.1288,74.5289,74.612,34740.0
2022-10-11 09:50:00,80.81,81.25,80.71,80.88,27216.0,74.5843,74.9904,74.492,74.6489,27216.0
2022-10-11 09:55:00,80.93,81.32,80.89,80.95,46131.0,74.695,75.055,74.6581,74.7135,46131.0
2022-10-11 10:00:00,80.87,80.92,80.65,80.75,45851.0,74.6397,74.6858,74.4366,74.5289,45851.0
2022-10-11 10:05:00,80.74,81.06,80.71,80.87,43527.0,74.5197,74.815,74.492,74.6397,43527.0
2022-10-11 10:10:00,80.89,81.18,80.74,81.09,17225.0,74.6581,74.9258,74.5197,74.8427,17225.0
2022-10-11 10:15:00,81.12,81.64,80.99,81.35,27557.0,74.8704,75.3503,74.7504,75.0827,27557.0
2022-10-11 10:20:00,81.3,81.55,81.26,81.36,9762.0,75.0365,75.2673,74.9996,75.0919,9762.0
2022-10-11 10:25:00,81.42,81.53,81.33,81.41,11026.0,75.1473,75.2488,75.0642,75.1381,11026.0
2022-10-11 10:30:00,81.42,81.86,81.27,81.74,11663.0,75.1473,75.5534,75.0089,75.4426,11663.0
2022-10-11 10:35:00,81.73,81.95,81.63,81.88,15194.0,75.4334,75.6365,75.3411,75.5719,15194.0
2022-10-11 10:40:00,81.95,82.31,81.95,82.07,10038.0,75.6365,75.9687,75.6365,75.7472,10038.0
2022-10-11 10:45:00,82.12,82.17,81.57,81.58,8474.0,75.7934,75.8395,75.2857,75.295,8474.0
2022-10-11 10:50:00,81.63,81.68,81.46,81.47,14358.0,75.3411,75.3873,75.1842,75.1934,14358.0
2022-10-11 10:55:00,81.46,81.67,81.22,81.24,8010.0,75.1842,75.378,74.9627,74.9812,8010.0
2022-10-11 11:00:00,81.22,81.87,81.15,81.75,9103.0,74.9627,75.5626,74.8981,75.4519,9103.0
2022-10-11 11:05:00,81.74,81.79,81.18,81.21,20624.0,75.4426,75.4888,74.9258,74.9535,20624.0
2022-10-11 11:10:00,81.23,81.26,81.09,81.1,23361.0,74.9719,74.9996,74.8427,74.8519,23361.0
2022-10-11 11:15:00,81.1,81.35,81.03,81.35,45938.0,74.8519,75.0827,74.7873,75.0827,45938.0
2022-10-11 11:20:00,81.39,81.6,81.39,81.52,16007.0,75.1196,75.3134,75.1196,75.2396,16007.0
2022-10-11 11:25:00,81.53,81.69,81.42,81.57,19309.0,75.2488,75.3965,75.1473,75.2857,19309.0
2022-10-11 11:30:00,81.63,82.05,81.63,82.01,10634.0,75.3411,75.7288,75.3411,75.6918,10634.0
2022-10-11 11:35:00,82.08,82.44,82.02,82.2,14480.0,75.7564,76.0887,75.7011,75.8672,14480.0
2022-10-11 11:40:00,82.19,82.5,81.96,82.47,9805.0,75.858,76.1441,75.6457,76.1164,9805.0
2022-10-11 11:45:00,82.47,83.13,82.39,83.03,29464.0,76.1164,76.7256,76.0426,76.6333,29464.0
2022-10-11 11:50:00,83.01,83.13,82.79,82.79,32340.0,76.6148,76.7256,76.4117,76.4117,32340.0
2022-10-11 11:55:00,82.78,82.82,82.4,82.46,10704.0,76.4025,76.4394,76.0518,76.1072,10704.0
2022-10-11 12:00:00,82.5,82.5,81.89,81.9,6527.0,76.1441,76.1441,75.5811,75.5903,6527.0
2022-10-11 12:05:00,81.88,81.92,81.63,81.63,20858.0,75.5719,75.6088,75.3411,75.3411,20858.0
2022-10-11 12:10:00,81.7,81.88,81.69,81.86,7686.0,75.4057,75.5719,75.3965,75.5534,7686.0
2022-10-11 12:15:00,81.94,82.17,81.8,82.15,8235.0,75.6272,75.8395,75.498,75.8211,8235.0
2022-10-11 12:20:00,82.2,82.39,82.1,82.27,8526.0,75.8672,76.0426,75.7749,75.9318,8526.0
2022-10-11 12:25:00,82.19,82.22,82.05,82.13,5236.0,75.858,75.8857,75.7288,75.8026,5236.0
2022-10-11 12:30:00,82.16,82.43,82.1,82.2,25928.0,75.8303,76.0795,75.7749,75.8672,25928.0
2022-10-11 12:35:00,82.19,82.34,82.07,82.31,12275.0,75.858,75.9964,75.7472,75.9687,12275.0
2022-10-11 12:40:00,82.33,82.7,82.24,82.7,24603.0,75.9872,76.3287,75.9041,76.3287,24603.0
2022-10-11 12:45:00,82.69,83.1,82.68,83.0,9156.0,76.3195,76.6979,76.3102,76.6056,9156.0
2022-10-11 12:50:00,82.99,83.08,82.67,82.67,6066.0,76.5963,76.6794,76.301,76.301,6066.0
2022-10-11 12:55:00,82.69,82.69,82.42,82.42,9047.0,76.3195,76.3195,76.0703,76.0703,9047.0
2022-10-11 13:00:00,82.46,82.52,82.39,82.44,5472.0,76.1072,76.1625,76.0426,76.0887,5472.0
2022-10-11 13:05:00,82.34,82.51,82.24,82.41,10497.0,75.9964,76.1533,75.9041,76.061,10497.0
2022-10-11 13:10:00,82.39,82.42,82.26,82.34,6783.0,76.0426,76.0703,75.9226,75.9964,6783.0
2022-10-11 13:15:00,82.34,82.41,82.19,82.26,6699.0,75.9964,76.061,75.858,75.9226,6699.0
2022-10-11 13:20:00,82.22,82.32,82.16,82.24,7303.0,75.8857,75.978,75.8303,75.9041,7303.0
2022-10-11 13:25:00,82.28,82.28,81.91,81.98,7177.0,75.941,75.941,75.5995,75.6642,7177.0
2022-10-11 13:30:00,81.98,82.08,81.88,82.08,6580.0,75.6642,75.7564,75.5719,75.7564,6580.0
2022-10-11 13:35:00,82.11,82.14,82.0,82.14,2821.0,75.7841,75.8118,75.6826,75.8118,2821.0
2022-10-11 13:40:00,82.14,82.23,82.14,82.17,6992.0,75.8118,75.8949,75.8118,75.8395,6992.0
2022-10-11 13:45:00,82.15,82.29,82.11,82.12,5818.0,75.8211,75.9503,75.7841,75.7934,5818.0
2022-10-11 13:50:00,82.1,82.33,82.04,82.09,5878.0,75.7749,75.9872,75.7195,75.7657,5878.0
2022-10-11 13:55:00,82.07,82.19,82.03,82.17,6143.0,75.7472,75.858,75.7103,75.8395,6143.0
2022-10-11 14:00:00,82.16,82.27,82.08,82.23,5592.0,75.8303,75.9318,75.7564,75.8949,5592.0
2022-10-11 14:05:00,82.24,82.39,82.14,82.21,7188.0,75.9041,76.0426,75.8118,75.8764,7188.0
2022-10-11 14:10:00,82.13,82.18,82.0,82.12,11560.0,75.8026,75.8487,75.6826,75.7934,11560.0
2022-10-11 14:15:00,82.12,82.12,81.94,81.96,7684.0,75.7934,75.7934,75.6272,75.6457,7684.0
2022-10-11 14:20:00,81.94,82.11,81.92,82.09,11173.0,75.6272,75.7841,75.6088,75.7657,11173.0
2022-10-11 14:25:00,82.1,82.29,82.1,82.29,9958.0,75.7749,75.9503,75.7749,75.9503,9958.0
2022-10-11 14:30:00,82.27,82.34,82.24,82.29,6970.0,75.9318,75.9964,75.9041,75.9503,6970.0
2022-10-11 14:35:00,82.29,82.29,82.08,82.15,8278.0,75.9503,75.9503,75.7564,75.8211,8278.0
2022-10-11 14:40:00,82.16,82.22,81.94,81.94,6217.0,75.8303,75.8857,75.6272,75.6272,6217.0
2022-10-11 14:45:00,81.93,81.96,81.28,81.37,18363.0,75.618,75.6457,75.0181,75.1011,18363.0
2022-10-11 14:50:00,81.4,81.4,81.15,81.16,10421.0,75.1288,75.1288,74.8981,74.9073,10421.0
2022-10-11 14:55:00,81.12,81.12,80.86,80.94,7811.0,74.8704,74.8704,74.6304,74.7043,7811.0
2022-10-11 15:00:00,80.95,81.03,80.73,80.79,12631.0,74.7135,74.7873,74.5105,74.5658,12631.0
2022-10-11 15:05:00,80.81,80.84,80.54,80.58,19006.0,74.5843,74.612,74.3351,74.372,19006.0
2022-10-11 15:10:00,80.55,80.58,80.26,80.45,25547.0,74.3443,74.372,74.0767,74.252,25547.0
2022-10-11 15:15:00,80.45,80.7,80.28,80.56,18510.0,74.252,74.4828,74.0951,74.3536,18510.0
2022-10-11 15:20:00,80.57,80.82,80.55,80.73,20807.0,74.3628,74.5935,74.3443,74.5105,20807.0
2022-10-11 15:25:00,80.76,80.86,80.6,80.81,20819.0,74.5381,74.6304,74.3905,74.5843,20819.0
2022-10-11 15:30:00,80.78,80.86,80.61,80.79,23720.0,74.5566,74.6304,74.3997,74.5658,23720.0
2022-10-11 15:35:00,80.77,81.19,80.77,81.18,31768.0,74.5474,74.935,74.5474,74.9258,31768.0
2022-10-11 15:40:00,81.17,81.17,80.93,81.06,34585.0,74.9166,74.9166,74.695,74.815,34585.0
2022-10-11 15:45:00,81.08,81.08,80.84,80.99,50821.0,74.8335,74.8335,74.612,74.7504,50821.0
2022-10-11 15:50:00,80.96,80.98,80.61,80.98,70530.0,74.7227,74.7412,74.3997,74.7412,70530.0
2022-10-11 15:55:00,80.96,81.18,80.96,81.17,141690.0,74.7227,74.9258,74.7227,74.9166,141690.0
2022-10-12 09:30:00,81.01,81.15,80.24,80.67,36172.0,74.7689,74.8981,74.0582,74.4551,36172.0
2022-10-12 09:35:00,80.73,81.6,80.7,81.19,19118.0,74.5105,75.3134,74.4828,74.935,19118.0
2022-10-12 09:40:00,81.27,81.35,80.74,81.14,7289.0,75.0089,75.0827,74.5197,74.8889,7289.0
2022-10-12 09:45:00,81.3,81.35,80.86,81.03,5644.0,75.0365,75.0827,74.6304,74.7873,5644.0
2022-10-12 09:50:00,81.06,81.07,80.79,80.8,7817.0,74.815,74.8243,74.5658,74.5751,7817.0
2022-10-12 09:55:00,80.86,81.01,80.81,80.9,5331.0,74.6304,74.7689,74.5843,74.6674,5331.0
2022-10-12 10:00:00,80.86,81.06,80.84,80.85,8168.0,74.6304,74.815,74.612,74.6212,8168.0
2022-10-12 10:05:00,80.78,80.82,80.5,80.57,5182.0,74.5566,74.5935,74.2982,74.3628,5182.0
2022-10-12 10:10:00,80.51,80.53,80.2,80.27,9802.0,74.3074,74.3259,74.0213,74.0859,9802.0
2022-10-12 10:15:00,80.27,80.28,80.04,80.2,16911.0,74.0859,74.0951,73.8736,74.0213,16911.0
2022-10-12 10:20:00,80.12,80.12,79.59,79.59,14137.0,73.9474,73.9474,73.4583,73.4583,14137.0
2022-10-12 10:25:00,79.58,79.94,79.57,79.76,17159.0,73.4491,73.7813,73.4398,73.6152,17159.0
2022-10-12 10:30:00,79.77,80.08,79.71,79.94,7569.0,73.6244,73.9105,73.569,73.7813,7569.0
2022-10-12 10:35:00,79.93,79.98,79.8,79.88,3416.0,73.7721,73.8182,73.6521,73.7259,3416.0
2022-10-12 10:40:00,79.84,79.9,79.79,79.8,6980.0,73.689,73.7444,73.6429,73.6521,6980.0
2022-10-12 10:45:00,79.77,80.02,79.71,79.98,5116.0,73.6244,73.8552,73.569,73.8182,5116.0
2022-10-12 10:50:00,80.0,80.09,79.98,80.07,7064.0,73.8367,73.9198,73.8182,73.9013,7064.0
2022-10-12 10:55:00,80.03,80.04,79.84,79.86,3559.0,73.8644,73.8736,73.689,73.7075,3559.0
2022-10-12 11:00:00,79.83,80.43,79.82,80.29,6885.0,73.6798,74.2336,73.6706,74.1044,6885.0
2022-10-12 11:05:00,80.24,80.36,80.17,80.28,6663.0,74.0582,74.169,73.9936,74.0951,6663.0
2022-10-12 11:10:00,80.29,80.39,80.17,80.27,13706.0,74.1044,74.1966,73.9936,74.0859,13706.0
2022-10-12 11:15:00,80.28,80.29,80.09,80.22,5543.0,74.0951,74.1044,73.9198,74.0397,5543.0
2022-10-12 11:20:00,80.2,80.32,80.12,80.13,7123.0,74.0213,74.132,73.9474,73.9567,7123.0
2022-10-12 11:25:00,80.13,80.14,80.02,80.11,7194.0,73.9567,73.9659,73.8552,73.9382,7194.0
2022-10-12 11:30:00,80.12,80.14,80.0,80.04,9309.0,73.9474,73.9659,73.8367,73.8736,9309.0
2022-10-12 11:35:00,80.02,80.2,79.95,80.0,12092.0,73.8552,74.0213,73.7905,73.8367,12092.0
2022-10-12 11:40:00,80.01,80.29,79.92,80.16,9521.0,73.8459,74.1044,73.7629,73.9844,9521.0
2022-10-12 11:45:00,80.16,80.19,80.08,80.19,4255.0,73.9844,74.0121,73.9105,74.0121,4255.0
2022-10-12 11:50:00,80.22,80.54,80.21,80.54,5189.0,74.0397,74.3351,74.0305,74.3351,5189.0
2022-10-12 11:55:00,80.52,80.56,80.42,80.54,3757.0,74.3166,74.3536,74.2243,74.3351,3757.0
2022-10-12 12:00:00,80.58,80.64,80.42,80.42,2600.0,74.372,74.4274,74.2243,74.2243,2600.0
2022-10-12 12:05:00,80.4,80.48,80.2,80.25,9773.0,74.2059,74.2797,74.0213,74.0674,9773.0
2022-10-12 12:10:00,80.25,80.25,79.99,80.1,3979.0,74.0674,74.0674,73.8275,73.929,3979.0
2022-10-12 12:15:00,80.11,80.18,80.07,80.14,3930.0,73.9382,74.0028,73.9013,73.9659,3930.0
2022-10-12 12:20:00,80.13,80.14,80.08,80.12,4755.0,73.9567,73.9659,73.9105,73.9474,4755.0
2022-10-12 12:25:00,80.1,80.12,79.89,79.95,5380.0,73.929,73.9474,73.7352,73.7905,5380.0
2022-10-12 12:30:00,79.94,79.97,79.85,79.94,8969.0,73.7813,73.809,73.6982,73.7813,8969.0
2022-10-12 12:35:00,79.94,80.0,79.87,79.91,6988.0,73.7813,73.8367,73.7167,73.7536,6988.0
2022-10-12 12:40:00,79.9,79.99,79.85,79.99,9233.0,73.7444,73.8275,73.6982,73.8275,9233.0
2022-10-12 12:45:00,80.01,80.14,80.0,80.09,11122.0,73.8459,73.9659,73.8367,73.9198,11122.0
2022-10-12 12:50:00,80.12,80.17,80.07,80.09,5880.0,73.9474,73.9936,73.9013,73.9198,5880.0
2022-10-12 12:55:00,80.13,80.27,80.11,80.19,5400.0,73.9567,74.0859,73.9382,74.0121,5400.0
2022-10-12 13:00:00,80.16,80.3,80.14,80.14,6912.0,73.9844,74.1136,73.9659,73.9659,6912.0
2022-10-12 13:05:00,80.12,80.19,80.09,80.14,5115.0,73.9474,74.0121,73.9198,73.9659,5115.0
2022-10-12 13:10:00,80.12,80.19,80.06,80.14,5720.0,73.9474,74.0121,73.8921,73.9659,5720.0
2022-10-12 13:15:00,80.16,80.16,79.96,79.99,5605.0,73.9844,73.9844,73.7998,73.8275,5605.0
2022-10-12 13:20:00,80.01,80.03,79.88,79.89,6878.0,73.8459,73.8644,73.7259,73.7352,6878.0
2022-10-12 13:25:00,79.9,80.11,79.87,80.09,8458.0,73.7444,73.9382,73.7167,73.9198,8458.0
2022-10-12 13:30:00,80.12,80.15,79.91,79.94,6347.0,73.9474,73.9751,73.7536,73.7813,6347.0
2022-10-12 13:35:00,79.92,79.94,79.82,79.9,8269.0,73.7629,73.7813,73.6706,73.7444,8269.0
2022-10-12 13:40:00,79.96,79.99,79.87,79.96,6535.0,73.7998,73.8275,73.7167,73.7998,6535.0
2022-10-12 13:45:00,79.97,80.04,79.9,80.04,3140.0,73.809,73.8736,73.7444,73.8736,3140.0
2022-10-12 13:50:00,79.95,80.05,79.88,79.92,7694.0,73.7905,73.8828,73.7259,73.7629,7694.0
2022-10-12 13:55:00,79.85,79.87,79.75,79.85,4612.0,73.6982,73.7167,73.606,73.6982,4612.0
2022-10-12 14:00:00,79.93,80.14,79.71,79.82,14040.0,73.7721,73.9659,73.569,73.6706,14040.0
2022-10-12 14:05:00,79.86,80.1,79.72,79.92,11006.0,73.7075,73.929,73.5783,73.7629,11006.0
2022-10-12 14:10:00,79.83,80.2,79.83,80.18,6998.0,73.6798,74.0213,73.6798,74.0028,6998.0
2022-10-12 14:15:00,80.16,80.17,79.98,80.06,4127.0,73.9844,73.9936,73.8182,73.8921,4127.0
2022-10-12 14:20:00,80.1,80.1,79.87,79.94,3052.0,73.929,73.929,73.7167,73.7813,3052.0
2022-10-12 14:25:00,79.94,80.2,79.92,80.11,4642.0,73.7813,74.0213,73.7629,73.9382,4642.0
2022-10-12 14:30:00,80.11,80.18,80.02,80.18,6984.0,73.9382,74.0028,73.8552,74.0028,6984.0
2022-10-12 14:35:00,80.15,80.26,80.1,80.13,4184.0,73.9751,74.0767,73.929,73.9567,4184.0
2022-10-12 14:40:00,80.16,80.21,80.07,80.07,3905.0,73.9844,74.0305,73.9013,73.9013,3905.0
2022-10-12 14:45:00,80.02,80.07,79.96,79.99,5446.0,73.8552,73.9013,73.7998,73.8275,5446.0
2022-10-12 14:50:00,80.0,80.03,79.82,79.87,4951.0,73.8367,73.8644,73.6706,73.7167,4951.0
2022-10-12 14:55:00,79.83,79.89,79.77,79.78,4267.0,73.6798,73.7352,73.6244,73.6336,4267.0
2022-10-12 15:00:00,79.76,79.82,79.62,79.66,10922.0,73.6152,73.6706,73.486,73.5229,10922.0
2022-10-12 15:05:00,79.67,79.69,79.6,79.62,7003.0,73.5321,73.5506,73.4675,73.486,7003.0
2022-10-12 15:10:00,79.62,79.69,79.6,79.65,10252.0,73.486,73.5506,73.4675,73.5137,10252.0
2022-10-12 15:15:00,79.64,79.87,79.62,79.84,15965.0,73.5044,73.7167,73.486,73.689,15965.0
2022-10-12 15:20:00,79.86,79.88,79.75,79.78,7426.0,73.7075,73.7259,73.606,73.6336,7426.0
2022-10-12 15:25:00,79.74,80.07,79.74,79.98,9646.0,73.5967,73.9013,73.5967,73.8182,9646.0
2022-10-12 15:30:00,79.97,80.03,79.86,80.0,11730.0,73.809,73.8644,73.7075,73.8367,11730.0
2022-10-12 15:35:00,80.02,80.06,79.89,79.9,9675.0,73.8552,73.8921,73.7352,73.7444,9675.0
2022-10-12 15:40:00,79.91,79.95,79.87,79.92,27538.0,73.7536,73.7905,73.7167,73.7629,27538.0
2022-10-12 15:45:00,79.91,79.91,79.69,79.7,33744.0,73.7536,73.7536,73.5506,73.5598,33744.0
2022-10-12 15:50:00,79.69,79.71,79.53,79.56,53385.0,73.5506,73.569,73.4029,73.4306,53385.0
2022-10-12 15:55:00,79.54,79.54,79.32,79.37,153927.0,73.4121,73.4121,73.2091,73.2552,153927.0
2022-10-13 09:30:00,76.85,77.63,76.2,76.6,63076.0,70.9294,71.6493,70.3295,70.6986,63076.0
2022-10-13 09:35:00,76.55,76.7,76.32,76.42,25587.0,70.6525,70.7909,70.4402,70.5325,25587.0
2022-10-13 09:40:00,76.44,77.34,76.16,77.1,23527.0,70.551,71.3816,70.2925,71.1601,23527.0
2022-10-13 09:45:00,77.14,77.54,76.95,77.49,61731.0,71.197,71.5662,71.0217,71.5201,61731.0
2022-10-13 09:50:00,77.45,78.4,77.42,78.09,45707.0,71.4831,72.36,71.4555,72.0738,45707.0
2022-10-13 09:55:00,78.08,78.37,77.92,78.32,15158.0,72.0646,72.3323,71.9169,72.2861,15158.0
2022-10-13 10:00:00,78.32,78.93,78.14,78.92,27905.0,72.2861,72.8491,72.12,72.8399,27905.0
2022-10-13 10:05:00,78.93,79.79,78.93,79.75,38330.0,72.8491,73.6429,72.8491,73.606,38330.0
2022-10-13 10:10:00,79.73,80.49,79.49,80.49,35660.0,73.5875,74.2889,73.366,74.2889,35660.0
2022-10-13 10:15:00,80.47,80.54,80.0,80.08,50965.0,74.2705,74.3351,73.8367,73.9105,50965.0
2022-10-13 10:20:00,80.11,80.24,79.87,79.89,13027.0,73.9382,74.0582,73.7167,73.7352,13027.0
2022-10-13 10:25:00,79.84,79.95,79.3,79.38,7297.0,73.689,73.7905,73.1906,73.2645,7297.0
2022-10-13 10:30:00,79.33,80.02,79.33,79.87,16625.0,73.2183,73.8552,73.2183,73.7167,16625.0
2022-10-13 10:35:00,79.89,80.38,79.86,80.35,14867.0,73.7352,74.1874,73.7075,74.1597,14867.0
2022-10-13 10:40:00,80.42,80.86,80.39,80.73,21119.0,74.2243,74.6304,74.1966,74.5105,21119.0
2022-10-13 10:45:00,80.7,81.23,80.7,81.22,36313.0,74.4828,74.9719,74.4828,74.9627,36313.0
2022-10-13 10:50:00,81.26,81.43,81.05,81.43,35059.0,74.9996,75.1565,74.8058,75.1565,35059.0
2022-10-13 10:55:00,81.41,81.88,81.32,81.34,23848.0,75.1381,75.5719,75.055,75.0735,23848.0
2022-10-13 11:00:00,81.32,81.46,81.16,81.46,15708.0,75.055,75.1842,74.9073,75.1842,15708.0
2022-10-13 11:05:00,81.49,82.46,81.49,82.39,20459.0,75.2119,76.1072,75.2119,76.0426,20459.0
2022-10-13 11:10:00,82.39,82.42,82.08,82.4,28616.0,76.0426,76.0703,75.7564,76.0518,28616.0
2022-10-13 11:15:00,82.48,83.8,82.37,83.72,30706.0,76.1256,77.3439,76.0241,77.2701,30706.0
2022-10-13 11:20:00,83.72,84.81,83.72,83.81,62563.0,77.2701,78.2761,77.2701,77.3532,62563.0
2022-10-13 11:25:00,83.75,83.84,83.01,83.69,39876.0,77.2978,77.3809,76.6148,77.2424,39876.0
2022-10-13 11:30:00,83.73,83.84,83.39,83.65,22841.0,77.2793,77.3809,76.9655,77.2055,22841.0
2022-10-13 11:35:00,83.67,85.36,83.67,84.92,24236.0,77.224,78.7838,77.224,78.3777,24236.0
2022-10-13 11:40:00,85.1,85.45,84.27,84.37,22012.0,78.5438,78.8668,77.7777,77.87,22012.0
2022-10-13 11:45:00,84.42,84.49,84.02,84.1,9774.0,77.9162,77.9808,77.547,77.6208,9774.0
2022-10-13 11:50:00,84.06,84.31,83.88,84.18,10992.0,77.5839,77.8146,77.4178,77.6947,10992.0
2022-10-13 11:55:00,84.22,84.28,83.84,84.12,13209.0,77.7316,77.787,77.3809,77.6393,13209.0
2022-10-13 12:00:00,84.14,84.44,84.08,84.35,25601.0,77.6577,77.9346,77.6024,77.8516,25601.0
2022-10-13 12:05:00,84.43,84.43,83.86,83.9,9495.0,77.9254,77.9254,77.3993,77.4362,9495.0
2022-10-13 12:10:00,83.87,83.93,83.2,83.34,7557.0,77.4085,77.4639,76.7902,76.9194,7557.0
2022-10-13 12:15:00,83.38,83.49,82.85,82.95,7535.0,76.9563,77.0578,76.4671,76.5594,7535.0
2022-10-13 12:20:00,82.92,82.92,82.65,82.78,17890.0,76.5317,76.5317,76.2825,76.4025,17890.0
2022-10-13 12:25:00,82.77,82.83,82.59,82.67,14656.0,76.3933,76.4487,76.2272,76.301,14656.0
2022-10-13 12:30:00,82.66,82.89,82.65,82.87,15849.0,76.2918,76.504,76.2825,76.4856,15849.0
2022-10-13 12:35:00,82.85,82.91,82.72,82.72,11874.0,76.4671,76.5225,76.3471,76.3471,11874.0
2022-10-13 12:40:00,82.67,83.04,82.66,83.01,13896.0,76.301,76.6425,76.2918,76.6148,13896.0
2022-10-13 12:45:00,83.01,83.08,82.87,83.04,13878.0,76.6148,76.6794,76.4856,76.6425,13878.0
2022-10-13 12:50:00,83.03,83.34,82.94,83.04,10273.0,76.6333,76.9194,76.5502,76.6425,10273.0
2022-10-13 12:55:00,83.05,83.19,83.01,83.12,5937.0,76.6517,76.7809,76.6148,76.7163,5937.0
2022-10-13 13:00:00,83.15,83.48,83.11,83.48,8914.0,76.744,77.0486,76.7071,77.0486,8914.0
2022-10-13 13:05:00,83.5,83.52,83.19,83.19,5761.0,77.067,77.0855,76.7809,76.7809,5761.0
2022-10-13 13:10:00,83.15,83.21,82.96,83.2,19407.0,76.744,76.7994,76.5687,76.7902,19407.0
2022-10-13 13:15:00,83.25,83.5,83.21,83.44,8226.0,76.8363,77.067,76.7994,77.0117,8226.0
2022-10-13 13:20:00,83.43,84.0,83.42,84.0,14868.0,77.0024,77.5285,76.9932,77.5285,14868.0
2022-10-13 13:25:00,83.88,84.08,83.72,83.9,12285.0,77.4178,77.6024,77.2701,77.4362,12285.0
2022-10-13 13:30:00,83.9,84.36,83.9,84.28,7949.0,77.4362,77.8608,77.4362,77.787,7949.0
2022-10-13 13:35:00,84.29,84.38,84.09,84.19,9426.0,77.7962,77.8793,77.6116,77.7039,9426.0
2022-10-13 13:40:00,84.22,84.27,83.97,84.05,10495.0,77.7316,77.7777,77.5008,77.5747,10495.0
2022-10-13 13:45:00,84.0,84.01,83.79,83.89,12629.0,77.5285,77.5378,77.3347,77.427,12629.0
2022-10-13 13:50:00,83.91,84.04,83.85,84.0,9267.0,77.4455,77.5654,77.3901,77.5285,9267.0
2022-10-13 13:55:00,83.97,84.02,83.9,83.98,5270.0,77.5008,77.547,77.4362,77.5101,5270.0
2022-10-13 14:00:00,84.0,84.0,83.81,83.94,5960.0,77.5285,77.5285,77.3532,77.4732,5960.0
2022-10-13 14:05:00,83.95,84.02,83.67,83.68,6699.0,77.4824,77.547,77.224,77.2332,6699.0
2022-10-13 14:10:00,83.66,83.66,83.36,83.5,5206.0,77.2147,77.2147,76.9378,77.067,5206.0
2022-10-13 14:15:00,83.51,83.53,83.36,83.43,8136.0,77.0763,77.0947,76.9378,77.0024,8136.0
2022-10-13 14:20:00,83.42,83.47,83.34,83.37,6818.0,76.9932,77.0394,76.9194,76.9471,6818.0
2022-10-13 14:25:00,83.37,83.39,83.14,83.19,8133.0,76.9471,76.9655,76.7348,76.7809,8133.0
2022-10-13 14:30:00,83.2,83.33,83.2,83.28,5862.0,76.7902,76.9101,76.7902,76.864,5862.0
2022-10-13 14:35:00,83.3,83.51,83.27,83.48,5992.0,76.8825,77.0763,76.8548,77.0486,5992.0
2022-10-13 14:40:00,83.46,83.58,83.4,83.57,6250.0,77.0301,77.1409,76.9748,77.1317,6250.0
2022-10-13 14:45:00,83.58,83.65,83.48,83.52,8338.0,77.1409,77.2055,77.0486,77.0855,8338.0
2022-10-13 14:50:00,83.5,83.65,83.4,83.59,10073.0,77.067,77.2055,76.9748,77.1501,10073.0
2022-10-13 14:55:00,83.61,83.85,83.58,83.76,8516.0,77.1686,77.3901,77.1409,77.307,8516.0
2022-10-13 15:00:00,83.76,83.76,83.48,83.58,14129.0,77.307,77.307,77.0486,77.1409,14129.0
2022-10-13 15:05:00,83.59,84.07,83.59,84.06,23507.0,77.1501,77.5931,77.1501,77.5839,23507.0
2022-10-13 15:10:00,84.06,84.08,83.87,83.88,21108.0,77.5839,77.6024,77.4085,77.4178,21108.0
2022-10-13 15:15:00,83.84,83.95,83.75,83.75,17706.0,77.3809,77.4824,77.2978,77.2978,17706.0
2022-10-13 15:20:00,83.75,83.85,83.62,83.73,10958.0,77.2978,77.3901,77.1778,77.2793,10958.0
2022-10-13 15:25:00,83.75,83.84,83.62,83.64,28213.0,77.2978,77.3809,77.1778,77.1963,28213.0
2022-10-13 15:30:00,83.67,83.9,83.53,83.56,19531.0,77.224,77.4362,77.0947,77.1224,19531.0
2022-10-13 15:35:00,83.56,83.64,83.45,83.63,17309.0,77.1224,77.1963,77.0209,77.187,17309.0
2022-10-13 15:40:00,83.62,83.73,83.48,83.7,24205.0,77.1778,77.2793,77.0486,77.2516,24205.0
2022-10-13 15:45:00,83.67,83.75,83.57,83.66,31963.0,77.224,77.2978,77.1317,77.2147,31963.0
2022-10-13 15:50:00,83.69,84.1,83.46,83.96,69639.0,77.2424,77.6208,77.0301,77.4916,69639.0
2022-10-13 15:55:00,84.0,84.05,83.71,83.8,164877.0,77.5285,77.5747,77.2609,77.3439,164877.0
2022-10-14 09:30:00,85.05,85.12,83.14,83.29,43884.0,78.4976,78.5622,76.7348,76.8732,43884.0
2022-10-14 09:35:00,83.45,84.53,83.31,84.36,17521.0,77.0209,78.0177,76.8917,77.8608,17521.0
2022-10-14 09:40:00,84.36,84.36,83.67,83.68,8692.0,77.8608,77.8608,77.224,77.2332,8692.0
2022-10-14 09:45:00,83.49,83.52,83.01,83.19,6902.0,77.0578,77.0855,76.6148,76.7809,6902.0
2022-10-14 09:50:00,83.14,83.23,82.78,82.97,11618.0,76.7348,76.8179,76.4025,76.5779,11618.0
2022-10-14 09:55:00,83.04,83.24,82.9,83.0,9140.0,76.6425,76.8271,76.5133,76.6056,9140.0
2022-10-14 10:00:00,82.92,82.97,81.85,82.45,22286.0,76.5317,76.5779,75.5442,76.0979,22286.0
2022-10-14 10:05:00,82.38,82.82,82.18,82.56,4841.0,76.0333,76.4394,75.8487,76.1995,4841.0
2022-10-14 10:10:00,82.44,82.49,81.94,82.06,11203.0,76.0887,76.1349,75.6272,75.738,11203.0
2022-10-14 10:15:00,82.03,82.23,81.96,82.16,8640.0,75.7103,75.8949,75.6457,75.8303,8640.0
2022-10-14 10:20:00,82.12,82.15,81.76,82.02,7754.0,75.7934,75.8211,75.4611,75.7011,7754.0
2022-10-14 10:25:00,81.8,82.32,81.77,82.2,5943.0,75.498,75.978,75.4703,75.8672,5943.0
2022-10-14 10:30:00,82.19,82.68,82.15,82.42,7416.0,75.858,76.3102,75.8211,76.0703,7416.0
2022-10-14 10:35:00,82.42,82.7,82.42,82.63,8617.0,76.0703,76.3287,76.0703,76.2641,8617.0
2022-10-14 10:40:00,82.66,82.81,82.3,82.3,4437.0,76.2918,76.4302,75.9595,75.9595,4437.0
2022-10-14 10:45:00,82.29,82.45,82.17,82.21,4243.0,75.9503,76.0979,75.8395,75.8764,4243.0
2022-10-14 10:50:00,82.32,82.8,82.26,82.67,3967.0,75.978,76.421,75.9226,76.301,3967.0
2022-10-14 10:55:00,82.63,82.96,82.59,82.93,18075.0,76.2641,76.5687,76.2272,76.541,18075.0
2022-10-14 11:00:00,82.93,83.45,82.93,83.39,9960.0,76.541,77.0209,76.541,76.9655,9960.0
2022-10-14 11:05:00,83.34,83.35,83.03,83.06,13129.0,76.9194,76.9286,76.6333,76.6609,13129.0
2022-10-14 11:10:00,83.01,83.01,82.61,82.65,4206.0,76.6148,76.6148,76.2456,76.2825,4206.0
2022-10-14 11:15:00,82.68,82.71,82.39,82.41,6618.0,76.3102,76.3379,76.0426,76.061,6618.0
2022-10-14 11:20:00,82.43,82.74,82.39,82.57,8467.0,76.0795,76.3656,76.0426,76.2087,8467.0
2022-10-14 11:25:00,82.6,82.81,82.6,82.76,2503.0,76.2364,76.4302,76.2364,76.3841,2503.0
2022-10-14 11:30:00,82.68,82.69,82.25,82.29,3956.0,76.3102,76.3195,75.9134,75.9503,3956.0
2022-10-14 11:35:00,82.31,82.5,82.19,82.5,8728.0,75.9687,76.1441,75.858,76.1441,8728.0
2022-10-14 11:40:00,82.52,82.55,82.11,82.23,3541.0,76.1625,76.1902,75.7841,75.8949,3541.0
2022-10-14 11:45:00,82.2,82.2,81.76,81.84,4717.0,75.8672,75.8672,75.4611,75.5349,4717.0
2022-10-14 11:50:00,81.86,81.98,81.63,81.77,7936.0,75.5534,75.6642,75.3411,75.4703,7936.0
2022-10-14 11:55:00,81.72,81.82,81.67,81.74,2145.0,75.4242,75.5165,75.378,75.4426,2145.0
2022-10-14 12:00:00,81.66,81.96,81.59,81.96,6145.0,75.3688,75.6457,75.3042,75.6457,6145.0
2022-10-14 12:05:00,81.94,81.95,81.44,81.44,8277.0,75.6272,75.6365,75.1658,75.1658,8277.0
2022-10-14 12:10:00,81.41,81.52,81.22,81.34,5277.0,75.1381,75.2396,74.9627,75.0735,5277.0
2022-10-14 12:15:00,81.34,81.6,81.25,81.6,12952.0,75.0735,75.3134,74.9904,75.3134,12952.0
2022-10-14 12:20:00,81.54,81.67,81.43,81.65,4674.0,75.2581,75.378,75.1565,75.3596,4674.0
2022-10-14 12:25:00,81.62,81.71,81.54,81.63,6296.0,75.3319,75.415,75.2581,75.3411,6296.0
2022-10-14 12:30:00,81.6,81.68,81.44,81.48,2860.0,75.3134,75.3873,75.1658,75.2027,2860.0
2022-10-14 12:35:00,81.43,81.6,81.41,81.44,8750.0,75.1565,75.3134,75.1381,75.1658,8750.0
2022-10-14 12:40:00,81.45,81.71,81.4,81.62,4328.0,75.175,75.415,75.1288,75.3319,4328.0
2022-10-14 12:45:00,81.63,81.65,81.41,81.41,4011.0,75.3411,75.3596,75.1381,75.1381,4011.0
2022-10-14 12:50:00,81.4,81.41,81.25,81.37,4985.0,75.1288,75.1381,74.9904,75.1011,4985.0
2022-10-14 12:55:00,81.27,81.33,81.2,81.33,3226.0,75.0089,75.0642,74.9442,75.0642,3226.0
2022-10-14 13:00:00,81.3,81.66,81.27,81.6,3621.0,75.0365,75.3688,75.0089,75.3134,3621.0
2022-10-14 13:05:00,81.47,81.49,81.28,81.29,5223.0,75.1934,75.2119,75.0181,75.0273,5223.0
2022-10-14 13:10:00,81.33,81.48,81.28,81.29,2536.0,75.0642,75.2027,75.0181,75.0273,2536.0
2022-10-14 13:15:00,81.29,81.44,81.29,81.36,3505.0,75.0273,75.1658,75.0273,75.0919,3505.0
2022-10-14 13:20:00,81.29,81.5,81.24,81.46,7822.0,75.0273,75.2211,74.9812,75.1842,7822.0
2022-10-14 13:25:00,81.37,81.44,81.31,81.42,3044.0,75.1011,75.1658,75.0458,75.1473,3044.0
2022-10-14 13:30:00,81.45,81.56,81.42,81.48,3715.0,75.175,75.2765,75.1473,75.2027,3715.0
2022-10-14 13:35:00,81.49,81.49,81.24,81.46,6162.0,75.2119,75.2119,74.9812,75.1842,6162.0
2022-10-14 13:40:00,81.38,81.48,81.23,81.23,3393.0,75.1104,75.2027,74.9719,74.9719,3393.0
2022-10-14 13:45:00,81.28,81.37,81.24,81.29,5878.0,75.0181,75.1011,74.9812,75.0273,5878.0
2022-10-14 13:50:00,81.26,81.26,81.13,81.22,4310.0,74.9996,74.9996,74.8796,74.9627,4310.0
2022-10-14 13:55:00,81.24,81.47,81.2,81.42,8729.0,74.9812,75.1934,74.9442,75.1473,8729.0
2022-10-14 14:00:00,81.37,81.38,81.24,81.3,3476.0,75.1011,75.1104,74.9812,75.0365,3476.0
2022-10-14 14:05:00,81.32,81.35,81.18,81.25,4408.0,75.055,75.0827,74.9258,74.9904,4408.0
2022-10-14 14:10:00,81.22,81.25,81.16,81.2,7385.0,74.9627,74.9904,74.9073,74.9442,7385.0
2022-10-14 14:15:00,81.18,81.23,81.0,81.0,2678.0,74.9258,74.9719,74.7597,74.7597,2678.0
2022-10-14 14:20:00,81.03,81.17,81.0,81.09,6341.0,74.7873,74.9166,74.7597,74.8427,6341.0
2022-10-14 14:25:00,81.09,81.12,80.99,81.12,6859.0,74.8427,74.8704,74.7504,74.8704,6859.0
2022-10-14 14:30:00,81.1,81.2,81.04,81.13,7175.0,74.8519,74.9442,74.7966,74.8796,7175.0
2022-10-14 14:35:00,81.12,81.19,81.07,81.13,4802.0,74.8704,74.935,74.8243,74.8796,4802.0
2022-10-14 14:40:00,81.12,81.19,80.98,81.19,5595.0,74.8704,74.935,74.7412,74.935,5595.0
2022-10-14 14:45:00,81.12,81.3,81.09,81.3,5200.0,74.8704,75.0365,74.8427,75.0365,5200.0
2022-10-14 14:50:00,81.31,81.36,81.26,81.27,4806.0,75.0458,75.0919,74.9996,75.0089,4806.0
2022-10-14 14:55:00,81.27,81.45,81.27,81.45,8357.0,75.0089,75.175,75.0089,75.175,8357.0
2022-10-14 15:00:00,81.44,81.7,81.44,81.54,10225.0,75.1658,75.4057,75.1658,75.2581,10225.0
2022-10-14 15:05:00,81.59,81.59,81.33,81.39,9322.0,75.3042,75.3042,75.0642,75.1196,9322.0
2022-10-14 15:10:00,81.37,81.38,81.07,81.09,10193.0,75.1011,75.1104,74.8243,74.8427,10193.0
2022-10-14 15:15:00,81.09,81.09,80.92,81.02,17014.0,74.8427,74.8427,74.6858,74.7781,17014.0
2022-10-14 15:20:00,80.98,81.13,80.97,81.09,23157.0,74.7412,74.8796,74.732,74.8427,23157.0
2022-10-14 15:25:00,81.06,81.24,81.04,81.22,26168.0,74.815,74.9812,74.7966,74.9627,26168.0
2022-10-14 15:30:00,81.16,81.27,81.07,81.26,15361.0,74.9073,75.0089,74.8243,74.9996,15361.0
2022-10-14 15:35:00,81.29,81.34,81.04,81.13,11848.0,75.0273,75.0735,74.7966,74.8796,11848.0
2022-10-14 15:40:00,81.1,81.17,81.01,81.17,22224.0,74.8519,74.9166,74.7689,74.9166,22224.0
2022-10-14 15:45:00,81.17,81.17,80.89,81.06,25568.0,74.9166,74.9166,74.6581,74.815,25568.0
2022-10-14 15:50:00,81.02,81.13,80.79,80.9,44905.0,74.7781,74.8796,74.5658,74.6674,44905.0
2022-10-14 15:55:00,80.86,80.86,80.41,80.65,151289.0,74.6304,74.6304,74.2151,74.4366,151289.0
2022-10-17 09:30:00,82.87,83.51,82.66,82.66,23559.0,76.4856,77.0763,76.2918,76.2918,23559.0
2022-10-17 09:35:00,82.78,83.18,82.78,82.83,4320.0,76.4025,76.7717,76.4025,76.4487,4320.0
2022-10-17 09:40:00,82.88,83.06,82.53,82.53,7152.0,76.4948,76.6609,76.1718,76.1718,7152.0
2022-10-17 09:45:00,82.61,82.67,82.15,82.38,6700.0,76.2456,76.301,75.8211,76.0333,6700.0
2022-10-17 09:50:00,82.48,82.5,81.89,82.04,6129.0,76.1256,76.1441,75.5811,75.7195,6129.0
2022-10-17 09:55:00,82.08,82.12,81.83,82.03,7208.0,75.7564,75.7934,75.5257,75.7103,7208.0
2022-10-17 10:00:00,82.06,82.3,82.06,82.2,9348.0,75.738,75.9595,75.738,75.8672,9348.0
2022-10-17 10:05:00,82.23,82.3,81.91,81.91,6015.0,75.8949,75.9595,75.5995,75.5995,6015.0
2022-10-17 10:10:00,81.94,82.24,81.94,82.24,6051.0,75.6272,75.9041,75.6272,75.9041,6051.0
2022-10-17 10:15:00,82.35,82.39,82.08,82.11,6038.0,76.0056,76.0426,75.7564,75.7841,6038.0
2022-10-17 10:20:00,82.14,82.22,81.7,81.82,11049.0,75.8118,75.8857,75.4057,75.5165,11049.0
2022-10-17 10:25:00,81.81,81.99,81.81,81.89,5989.0,75.5072,75.6734,75.5072,75.5811,5989.0
2022-10-17 10:30:00,81.89,82.0,81.66,81.66,13169.0,75.5811,75.6826,75.3688,75.3688,13169.0
2022-10-17 10:35:00,81.73,82.01,81.73,82.01,7901.0,75.4334,75.6918,75.4334,75.6918,7901.0
2022-10-17 10:40:00,82.04,82.07,81.87,82.01,7249.0,75.7195,75.7472,75.5626,75.6918,7249.0
2022-10-17 10:45:00,82.02,82.07,81.88,81.96,7954.0,75.7011,75.7472,75.5719,75.6457,7954.0
2022-10-17 10:50:00,81.88,81.92,81.42,81.47,8258.0,75.5719,75.6088,75.1473,75.1934,8258.0
2022-10-17 10:55:00,81.42,81.51,81.26,81.34,4196.0,75.1473,75.2304,74.9996,75.0735,4196.0
2022-10-17 11:00:00,81.34,81.51,81.28,81.29,5809.0,75.0735,75.2304,75.0181,75.0273,5809.0
2022-10-17 11:05:00,81.37,81.37,81.12,81.17,18826.0,75.1011,75.1011,74.8704,74.9166,18826.0
2022-10-17 11:10:00,81.15,81.3,81.13,81.14,9272.0,74.8981,75.0365,74.8796,74.8889,9272.0
2022-10-17 11:15:00,81.17,81.17,80.87,80.91,8647.0,74.9166,74.9166,74.6397,74.6766,8647.0
2022-10-17 11:20:00,80.9,81.6,80.89,81.59,12314.0,74.6674,75.3134,74.6581,75.3042,12314.0
2022-10-17 11:25:00,81.56,81.9,81.53,81.89,9529.0,75.2765,75.5903,75.2488,75.5811,9529.0
2022-10-17 11:30:00,81.89,81.89,81.67,81.67,10760.0,75.5811,75.5811,75.378,75.378,10760.0
2022-10-17 11:35:00,81.73,81.73,81.6,81.68,28041.0,75.4334,75.4334,75.3134,75.3873,28041.0
2022-10-17 11:40:00,81.72,81.94,81.72,81.76,3248.0,75.4242,75.6272,75.4242,75.4611,3248.0
2022-10-17 11:45:00,81.73,81.82,81.64,81.79,3391.0,75.4334,75.5165,75.3503,75.4888,3391.0
2022-10-17 11:50:00,81.81,81.9,81.72,81.79,6173.0,75.5072,75.5903,75.4242,75.4888,6173.0
2022-10-17 11:55:00,81.77,81.82,81.73,81.75,9050.0,75.4703,75.5165,75.4334,75.4519,9050.0
2022-10-17 12:00:00,81.79,81.87,81.77,81.79,5346.0,75.4888,75.5626,75.4703,75.4888,5346.0
2022-10-17 12:05:00,81.78,81.92,81.77,81.88,7314.0,75.4796,75.6088,75.4703,75.5719,7314.0
2022-10-17 12:10:00,81.86,81.86,81.47,81.67,4827.0,75.5534,75.5534,75.1934,75.378,4827.0
2022-10-17 12:15:00,81.72,81.81,81.66,81.74,6126.0,75.4242,75.5072,75.3688,75.4426,6126.0
2022-10-17 12:20:00,81.71,81.79,81.67,81.78,9267.0,75.415,75.4888,75.378,75.4796,9267.0
2022-10-17 12:25:00,81.78,81.91,81.77,81.91,8122.0,75.4796,75.5995,75.4703,75.5995,8122.0
2022-10-17 12:30:00,81.9,82.01,81.87,81.99,3914.0,75.5903,75.6918,75.5626,75.6734,3914.0
2022-10-17 12:35:00,81.99,82.01,81.79,81.88,4325.0,75.6734,75.6918,75.4888,75.5719,4325.0
2022-10-17 12:40:00,81.89,81.91,81.67,81.73,3805.0,75.5811,75.5995,75.378,75.4334,3805.0
2022-10-17 12:45:00,81.76,81.81,81.62,81.74,4150.0,75.4611,75.5072,75.3319,75.4426,4150.0
2022-10-17 12:50:00,81.66,81.78,81.66,81.78,4111.0,75.3688,75.4796,75.3688,75.4796,4111.0
2022-10-17 12:55:00,81.68,81.71,81.57,81.62,1525.0,75.3873,75.415,75.2857,75.3319,1525.0
2022-10-17 13:00:00,81.59,81.65,81.47,81.57,6085.0,75.3042,75.3596,75.1934,75.2857,6085.0
2022-10-17 13:05:00,81.64,81.69,81.61,81.66,2318.0,75.3503,75.3965,75.3227,75.3688,2318.0
2022-10-17 13:10:00,81.67,81.7,81.66,81.66,1212.0,75.378,75.4057,75.3688,75.3688,1212.0
2022-10-17 13:15:00,81.75,81.75,81.5,81.52,6258.0,75.4519,75.4519,75.2211,75.2396,6258.0
2022-10-17 13:20:00,81.5,81.81,81.47,81.81,5094.0,75.2211,75.5072,75.1934,75.5072,5094.0
2022-10-17 13:25:00,81.79,81.86,81.73,81.79,6505.0,75.4888,75.5534,75.4334,75.4888,6505.0
2022-10-17 13:30:00,81.81,81.82,81.71,81.79,6722.0,75.5072,75.5165,75.415,75.4888,6722.0
2022-10-17 13:35:00,81.82,81.92,81.82,81.82,5665.0,75.5165,75.6088,75.5165,75.5165,5665.0
2022-10-17 13:40:00,81.82,81.89,81.81,81.85,3200.0,75.5165,75.5811,75.5072,75.5442,3200.0
2022-10-17 13:45:00,81.81,81.96,81.79,81.91,9452.0,75.5072,75.6457,75.4888,75.5995,9452.0
2022-10-17 13:50:00,81.9,81.94,81.86,81.87,3720.0,75.5903,75.6272,75.5534,75.5626,3720.0
2022-10-17 13:55:00,81.85,81.85,81.76,81.8,9935.0,75.5442,75.5442,75.4611,75.498,9935.0
2022-10-17 14:00:00,81.79,81.97,81.74,81.78,5048.0,75.4888,75.6549,75.4426,75.4796,5048.0
2022-10-17 14:05:00,81.74,81.77,81.63,81.67,7975.0,75.4426,75.4703,75.3411,75.378,7975.0
2022-10-17 14:10:00,81.63,81.76,81.58,81.61,4800.0,75.3411,75.4611,75.295,75.3227,4800.0
2022-10-17 14:15:00,81.59,81.68,81.57,81.63,5248.0,75.3042,75.3873,75.2857,75.3411,5248.0
2022-10-17 14:20:00,81.63,81.63,81.53,81.61,3880.0,75.3411,75.3411,75.2488,75.3227,3880.0
2022-10-17 14:25:00,81.59,81.66,81.55,81.63,2130.0,75.3042,75.3688,75.2673,75.3411,2130.0
2022-10-17 14:30:00,81.68,81.68,81.46,81.47,5331.0,75.3873,75.3873,75.1842,75.1934,5331.0
2022-10-17 14:35:00,81.47,81.69,81.47,81.69,4147.0,75.1934,75.3965,75.1934,75.3965,4147.0
2022-10-17 14:40:00,81.67,81.83,81.67,81.82,4984.0,75.378,75.5257,75.378,75.5165,4984.0
2022-10-17 14:45:00,81.8,81.83,81.71,81.82,7321.0,75.498,75.5257,75.415,75.5165,7321.0
2022-10-17 14:50:00,81.77,81.79,81.7,81.76,6121.0,75.4703,75.4888,75.4057,75.4611,6121.0
2022-10-17 14:55:00,81.76,81.76,81.67,81.7,6595.0,75.4611,75.4611,75.378,75.4057,6595.0
2022-10-17 15:00:00,81.68,81.68,81.4,81.47,9245.0,75.3873,75.3873,75.1288,75.1934,9245.0
2022-10-17 15:05:00,81.5,81.56,81.38,81.41,6725.0,75.2211,75.2765,75.1104,75.1381,6725.0
2022-10-17 15:10:00,81.41,81.55,81.39,81.52,7916.0,75.1381,75.2673,75.1196,75.2396,7916.0
2022-10-17 15:15:00,81.51,81.55,81.39,81.49,15489.0,75.2304,75.2673,75.1196,75.2119,15489.0
2022-10-17 15:20:00,81.49,81.77,81.44,81.77,5010.0,75.2119,75.4703,75.1658,75.4703,5010.0
2022-10-17 15:25:00,81.76,81.87,81.74,81.87,5225.0,75.4611,75.5626,75.4426,75.5626,5225.0
2022-10-17 15:30:00,81.86,81.86,81.72,81.82,7461.0,75.5534,75.5534,75.4242,75.5165,7461.0
2022-10-17 15:35:00,81.81,81.87,81.71,81.74,8630.0,75.5072,75.5626,75.415,75.4426,8630.0
2022-10-17 15:40:00,81.73,81.92,81.63,81.9,18092.0,75.4334,75.6088,75.3411,75.5903,18092.0
2022-10-17 15:45:00,81.91,81.93,81.82,81.84,9853.0,75.5995,75.618,75.5165,75.5349,9853.0
2022-10-17 15:50:00,81.87,81.98,81.79,81.93,32992.0,75.5626,75.6642,75.4888,75.618,32992.0
2022-10-17 15:55:00,81.93,81.94,81.69,81.82,83860.0,75.618,75.6272,75.3965,75.5165,83860.0
2022-10-18 09:30:00,84.18,85.13,84.04,84.11,41927.0,77.6947,78.5715,77.5654,77.6301,41927.0
2022-10-18 09:35:00,84.15,84.72,84.14,84.14,23564.0,77.667,78.1931,77.6577,77.6577,23564.0
2022-10-18 09:40:00,84.17,84.88,84.17,84.56,19130.0,77.6854,78.3407,77.6854,78.0454,19130.0
2022-10-18 09:45:00,84.6,84.65,84.24,84.58,9763.0,78.0823,78.1285,77.75,78.0638,9763.0
2022-10-18 09:50:00,84.65,84.71,83.57,83.57,9521.0,78.1285,78.1838,77.1317,77.1317,9521.0
2022-10-18 09:55:00,83.63,84.0,83.45,83.82,4681.0,77.187,77.5285,77.0209,77.3624,4681.0
2022-10-18 10:00:00,83.84,84.25,83.75,83.95,7264.0,77.3809,77.7593,77.2978,77.4824,7264.0
2022-10-18 10:05:00,83.95,83.95,83.57,83.73,11446.0,77.4824,77.4824,77.1317,77.2793,11446.0
2022-10-18 10:10:00,83.73,83.82,83.59,83.59,9681.0,77.2793,77.3624,77.1501,77.1501,9681.0
2022-10-18 10:15:00,83.61,83.7,83.37,83.59,6823.0,77.1686,77.2516,76.9471,77.1501,6823.0
2022-10-18 10:20:00,83.64,83.7,83.19,83.21,3826.0,77.1963,77.2516,76.7809,76.7994,3826.0
2022-10-18 10:25:00,83.23,83.29,83.0,83.06,4927.0,76.8179,76.8732,76.6056,76.6609,4927.0
2022-10-18 10:30:00,82.91,82.92,82.75,82.82,7063.0,76.5225,76.5317,76.3748,76.4394,7063.0
2022-10-18 10:35:00,82.87,82.89,82.5,82.56,3562.0,76.4856,76.504,76.1441,76.1995,3562.0
2022-10-18 10:40:00,82.54,82.64,82.52,82.58,2916.0,76.181,76.2733,76.1625,76.2179,2916.0
2022-10-18 10:45:00,82.61,83.0,82.55,82.95,8472.0,76.2456,76.6056,76.1902,76.5594,8472.0
2022-10-18 10:50:00,82.84,82.85,82.68,82.79,9865.0,76.4579,76.4671,76.3102,76.4117,9865.0
2022-10-18 10:55:00,82.76,82.77,82.47,82.47,3125.0,76.3841,76.3933,76.1164,76.1164,3125.0
2022-10-18 11:00:00,82.45,82.69,82.31,82.69,5663.0,76.0979,76.3195,75.9687,76.3195,5663.0
2022-10-18 11:05:00,82.76,82.76,82.2,82.23,6370.0,76.3841,76.3841,75.8672,75.8949,6370.0
2022-10-18 11:10:00,82.29,82.38,81.84,81.86,7103.0,75.9503,76.0333,75.5349,75.5534,7103.0
2022-10-18 11:15:00,81.86,81.99,81.69,81.81,8640.0,75.5534,75.6734,75.3965,75.5072,8640.0
2022-10-18 11:20:00,81.79,81.85,81.34,81.39,8150.0,75.4888,75.5442,75.0735,75.1196,8150.0
2022-10-18 11:25:00,81.35,81.47,81.25,81.42,4532.0,75.0827,75.1934,74.9904,75.1473,4532.0
2022-10-18 11:30:00,81.42,81.44,81.13,81.14,12389.0,75.1473,75.1658,74.8796,74.8889,12389.0
2022-10-18 11:35:00,81.19,81.24,80.83,80.99,8109.0,74.935,74.9812,74.6027,74.7504,8109.0
2022-10-18 11:40:00,81.02,81.03,80.74,80.98,11958.0,74.7781,74.7873,74.5197,74.7412,11958.0
2022-10-18 11:45:00,80.99,81.21,80.99,81.21,6317.0,74.7504,74.9535,74.7504,74.9535,6317.0
2022-10-18 11:50:00,81.17,81.55,81.15,81.45,8650.0,74.9166,75.2673,74.8981,75.175,8650.0
2022-10-18 11:55:00,81.44,81.52,81.28,81.51,7601.0,75.1658,75.2396,75.0181,75.2304,7601.0
2022-10-18 12:00:00,81.49,81.52,81.36,81.47,8143.0,75.2119,75.2396,75.0919,75.1934,8143.0
2022-10-18 12:05:00,81.46,81.86,81.25,81.85,7205.0,75.1842,75.5534,74.9904,75.5442,7205.0
2022-10-18 12:10:00,81.87,82.1,81.87,81.96,10287.0,75.5626,75.7749,75.5626,75.6457,10287.0
2022-10-18 12:15:00,81.96,82.08,81.82,81.95,11006.0,75.6457,75.7564,75.5165,75.6365,11006.0
2022-10-18 12:20:00,81.99,82.0,81.75,81.75,11751.0,75.6734,75.6826,75.4519,75.4519,11751.0
2022-10-18 12:25:00,81.71,81.87,81.65,81.87,5141.0,75.415,75.5626,75.3596,75.5626,5141.0
2022-10-18 12:30:00,81.87,81.92,81.76,81.87,4400.0,75.5626,75.6088,75.4611,75.5626,4400.0
2022-10-18 12:35:00,81.89,82.31,81.89,82.2,11807.0,75.5811,75.9687,75.5811,75.8672,11807.0
2022-10-18 12:40:00,82.21,82.69,82.21,82.39,10018.0,75.8764,76.3195,75.8764,76.0426,10018.0
2022-10-18 12:45:00,82.39,82.39,82.19,82.26,5700.0,76.0426,76.0426,75.858,75.9226,5700.0
2022-10-18 12:50:00,82.21,82.29,82.02,82.12,18000.0,75.8764,75.9503,75.7011,75.7934,18000.0
2022-10-18 12:55:00,82.11,82.15,81.87,81.88,5970.0,75.7841,75.8211,75.5626,75.5719,5970.0
2022-10-18 13:00:00,81.86,81.96,81.71,81.72,13178.0,75.5534,75.6457,75.415,75.4242,13178.0
2022-10-18 13:05:00,81.75,82.0,81.72,81.9,10764.0,75.4519,75.6826,75.4242,75.5903,10764.0
2022-10-18 13:10:00,81.91,82.11,81.88,82.07,7305.0,75.5995,75.7841,75.5719,75.7472,7305.0
2022-10-18 13:15:00,82.05,82.12,81.94,81.98,7046.0,75.7288,75.7934,75.6272,75.6642,7046.0
2022-10-18 13:20:00,81.93,82.06,81.84,81.98,4494.0,75.618,75.738,75.5349,75.6642,4494.0
2022-10-18 13:25:00,81.97,82.12,81.93,82.11,7707.0,75.6549,75.7934,75.618,75.7841,7707.0
2022-10-18 13:30:00,82.1,82.29,82.06,82.29,3920.0,75.7749,75.9503,75.738,75.9503,3920.0
2022-10-18 13:35:00,82.3,82.32,82.09,82.12,5903.0,75.9595,75.978,75.7657,75.7934,5903.0
2022-10-18 13:40:00,82.14,82.23,82.1,82.18,5505.0,75.8118,75.8949,75.7749,75.8487,5505.0
2022-10-18 13:45:00,82.21,82.3,82.09,82.27,6398.0,75.8764,75.9595,75.7657,75.9318,6398.0
2022-10-18 13:50:00,82.32,82.37,82.29,82.34,5300.0,75.978,76.0241,75.9503,75.9964,5300.0
2022-10-18 13:55:00,82.35,82.4,82.22,82.31,7607.0,76.0056,76.0518,75.8857,75.9687,7607.0
2022-10-18 14:00:00,82.28,82.38,82.24,82.24,10123.0,75.941,76.0333,75.9041,75.9041,10123.0
2022-10-18 14:05:00,82.23,82.41,82.19,82.34,7913.0,75.8949,76.061,75.858,75.9964,7913.0
2022-10-18 14:10:00,82.35,82.46,82.35,82.41,6021.0,76.0056,76.1072,76.0056,76.061,6021.0
2022-10-18 14:15:00,82.4,82.49,82.36,82.42,6007.0,76.0518,76.1349,76.0149,76.0703,6007.0
2022-10-18 14:20:00,82.41,82.63,82.4,82.59,4190.0,76.061,76.2641,76.0518,76.2272,4190.0
2022-10-18 14:25:00,82.56,82.63,82.49,82.63,3825.0,76.1995,76.2641,76.1349,76.2641,3825.0
2022-10-18 14:30:00,82.6,82.61,82.43,82.47,4320.0,76.2364,76.2456,76.0795,76.1164,4320.0
2022-10-18 14:35:00,82.47,82.5,81.31,81.76,97814.0,76.1164,76.1441,75.0458,75.4611,97814.0
2022-10-18 14:40:00,81.75,81.81,80.88,80.89,58234.0,75.4519,75.5072,74.6489,74.6581,58234.0
2022-10-18 14:45:00,80.91,81.0,80.41,80.72,93073.0,74.6766,74.7597,74.2151,74.5012,93073.0
2022-10-18 14:50:00,80.68,81.01,80.58,80.76,54665.0,74.4643,74.7689,74.372,74.5381,54665.0
2022-10-18 14:55:00,80.71,81.1,80.71,81.03,35028.0,74.492,74.8519,74.492,74.7873,35028.0
2022-10-18 15:00:00,81.01,81.07,80.82,80.93,40644.0,74.7689,74.8243,74.5935,74.695,40644.0
2022-10-18 15:05:00,80.9,81.2,80.88,80.96,21137.0,74.6674,74.9442,74.6489,74.7227,21137.0
2022-10-18 15:10:00,80.96,81.02,80.79,80.88,20703.0,74.7227,74.7781,74.5658,74.6489,20703.0
2022-10-18 15:15:00,80.9,81.12,80.84,81.0,20235.0,74.6674,74.8704,74.612,74.7597,20235.0
2022-10-18 15:20:00,81.03,81.23,80.95,81.22,10925.0,74.7873,74.9719,74.7135,74.9627,10925.0
2022-10-18 15:25:00,81.16,81.49,81.12,81.48,13592.0,74.9073,75.2119,74.8704,75.2027,13592.0
2022-10-18 15:30:00,81.5,81.91,81.45,81.83,16897.0,75.2211,75.5995,75.175,75.5257,16897.0
2022-10-18 15:35:00,81.85,81.85,81.54,81.72,13093.0,75.5442,75.5442,75.2581,75.4242,13093.0
2022-10-18 15:40:00,81.72,81.81,81.59,81.76,13911.0,75.4242,75.5072,75.3042,75.4611,13911.0
2022-10-18 15:45:00,81.73,81.76,81.62,81.74,15347.0,75.4334,75.4611,75.3319,75.4426,15347.0
2022-10-18 15:50:00,81.76,81.93,81.64,81.73,32845.0,75.4611,75.618,75.3503,75.4334,32845.0
2022-10-18 15:55:00,81.73,81.95,81.62,81.9,114705.0,75.4334,75.6365,75.3319,75.5903,114705.0
2022-10-19 09:30:00,81.28,81.47,80.93,81.22,39221.0,75.0181,75.1934,74.695,74.9627,39221.0
2022-10-19 09:35:00,81.26,81.41,80.8,80.83,22960.0,74.9996,75.1381,74.5751,74.6027,22960.0
2022-10-19 09:40:00,80.87,81.05,80.55,80.9,12717.0,74.6397,74.8058,74.3443,74.6674,12717.0
2022-10-19 09:45:00,80.89,81.01,80.4,80.46,16968.0,74.6581,74.7689,74.2059,74.2613,16968.0
2022-10-19 09:50:00,80.54,80.9,80.48,80.73,8219.0,74.3351,74.6674,74.2797,74.5105,8219.0
2022-10-19 09:55:00,80.75,80.89,80.35,80.62,10113.0,74.5289,74.6581,74.1597,74.4089,10113.0
2022-10-19 10:00:00,80.52,80.81,80.42,80.81,25345.0,74.3166,74.5843,74.2243,74.5843,25345.0
2022-10-19 10:05:00,80.88,81.22,80.87,81.22,14005.0,74.6489,74.9627,74.6397,74.9627,14005.0
2022-10-19 10:10:00,81.28,81.32,80.99,81.29,6903.0,75.0181,75.055,74.7504,75.0273,6903.0
2022-10-19 10:15:00,81.42,81.64,81.34,81.39,7028.0,75.1473,75.3503,75.0735,75.1196,7028.0
2022-10-19 10:20:00,81.55,82.03,81.55,81.9,10863.0,75.2673,75.7103,75.2673,75.5903,10863.0
2022-10-19 10:25:00,81.89,81.96,81.7,81.95,3921.0,75.5811,75.6457,75.4057,75.6365,3921.0
2022-10-19 10:30:00,81.92,82.08,81.82,81.82,6557.0,75.6088,75.7564,75.5165,75.5165,6557.0
2022-10-19 10:35:00,81.77,81.81,81.58,81.72,6494.0,75.4703,75.5072,75.295,75.4242,6494.0
2022-10-19 10:40:00,81.75,81.76,81.22,81.3,11708.0,75.4519,75.4611,74.9627,75.0365,11708.0
2022-10-19 10:45:00,81.33,81.39,81.08,81.1,10681.0,75.0642,75.1196,74.8335,74.8519,10681.0
2022-10-19 10:50:00,81.14,81.17,80.88,80.92,7026.0,74.8889,74.9166,74.6489,74.6858,7026.0
2022-10-19 10:55:00,80.88,80.89,80.68,80.77,10158.0,74.6489,74.6581,74.4643,74.5474,10158.0
2022-10-19 11:00:00,80.73,80.86,80.61,80.74,7192.0,74.5105,74.6304,74.3997,74.5197,7192.0
2022-10-19 11:05:00,80.75,80.94,80.73,80.86,7514.0,74.5289,74.7043,74.5105,74.6304,7514.0
2022-10-19 11:10:00,80.89,81.15,80.87,81.02,5572.0,74.6581,74.8981,74.6397,74.7781,5572.0
2022-10-19 11:15:00,81.03,81.19,80.97,81.13,4391.0,74.7873,74.935,74.732,74.8796,4391.0
2022-10-19 11:20:00,81.11,81.15,80.94,81.0,3622.0,74.8612,74.8981,74.7043,74.7597,3622.0
2022-10-19 11:25:00,80.9,80.91,80.71,80.82,3560.0,74.6674,74.6766,74.492,74.5935,3560.0
2022-10-19 11:30:00,80.81,81.04,80.72,80.94,5986.0,74.5843,74.7966,74.5012,74.7043,5986.0
2022-10-19 11:35:00,80.9,81.14,80.7,81.14,36464.0,74.6674,74.8889,74.4828,74.8889,36464.0
2022-10-19 11:40:00,81.25,81.27,81.14,81.22,5424.0,74.9904,75.0089,74.8889,74.9627,5424.0
2022-10-19 11:45:00,81.25,81.5,81.23,81.48,5935.0,74.9904,75.2211,74.9719,75.2027,5935.0
2022-10-19 11:50:00,81.42,81.67,81.42,81.64,2007.0,75.1473,75.378,75.1473,75.3503,2007.0
2022-10-19 11:55:00,81.64,81.66,81.48,81.48,4423.0,75.3503,75.3688,75.2027,75.2027,4423.0
2022-10-19 12:00:00,81.46,81.46,81.18,81.25,5937.0,75.1842,75.1842,74.9258,74.9904,5937.0
2022-10-19 12:05:00,81.25,81.3,81.16,81.22,4966.0,74.9904,75.0365,74.9073,74.9627,4966.0
2022-10-19 12:10:00,81.22,81.42,81.21,81.3,7085.0,74.9627,75.1473,74.9535,75.0365,7085.0
2022-10-19 12:15:00,81.29,81.4,81.27,81.35,4335.0,75.0273,75.1288,75.0089,75.0827,4335.0
2022-10-19 12:20:00,81.37,81.37,81.25,81.27,3787.0,75.1011,75.1011,74.9904,75.0089,3787.0
2022-10-19 12:25:00,81.26,81.27,81.08,81.21,8125.0,74.9996,75.0089,74.8335,74.9535,8125.0
2022-10-19 12:30:00,81.2,81.32,81.17,81.23,8522.0,74.9442,75.055,74.9166,74.9719,8522.0
2022-10-19 12:35:00,81.26,81.3,81.14,81.2,5248.0,74.9996,75.0365,74.8889,74.9442,5248.0
2022-10-19 12:40:00,81.23,81.27,81.05,81.14,9775.0,74.9719,75.0089,74.8058,74.8889,9775.0
2022-10-19 12:45:00,81.14,81.16,80.99,81.12,10407.0,74.8889,74.9073,74.7504,74.8704,10407.0
2022-10-19 12:50:00,81.11,81.28,81.1,81.28,3597.0,74.8612,75.0181,74.8519,75.0181,3597.0
2022-10-19 12:55:00,81.24,81.3,81.21,81.28,3939.0,74.9812,75.0365,74.9535,75.0181,3939.0
2022-10-19 13:00:00,81.25,81.29,80.93,80.93,10664.0,74.9904,75.0273,74.695,74.695,10664.0
2022-10-19 13:05:00,80.99,81.16,80.91,81.16,8055.0,74.7504,74.9073,74.6766,74.9073,8055.0
2022-10-19 13:10:00,81.18,81.22,81.11,81.11,6156.0,74.9258,74.9627,74.8612,74.8612,6156.0
2022-10-19 13:15:00,81.08,81.19,81.06,81.07,3988.0,74.8335,74.935,74.815,74.8243,3988.0
2022-10-19 13:20:00,81.11,81.2,81.03,81.04,3732.0,74.8612,74.9442,74.7873,74.7966,3732.0
2022-10-19 13:25:00,81.12,81.26,81.06,81.06,3651.0,74.8704,74.9996,74.815,74.815,3651.0
2022-10-19 13:30:00,81.06,81.19,81.0,81.0,3016.0,74.815,74.935,74.7597,74.7597,3016.0
2022-10-19 13:35:00,81.02,81.08,80.97,81.03,4607.0,74.7781,74.8335,74.732,74.7873,4607.0
2022-10-19 13:40:00,81.0,81.12,80.92,81.12,1330.0,74.7597,74.8704,74.6858,74.8704,1330.0
2022-10-19 13:45:00,81.11,81.12,80.97,80.97,2725.0,74.8612,74.8704,74.732,74.732,2725.0
2022-10-19 13:50:00,81.03,81.14,81.01,81.11,2986.0,74.7873,74.8889,74.7689,74.8612,2986.0
2022-10-19 13:55:00,81.17,81.17,81.04,81.13,2900.0,74.9166,74.9166,74.7966,74.8796,2900.0
2022-10-19 14:00:00,81.13,81.31,81.05,81.31,3027.0,74.8796,75.0458,74.8058,75.0458,3027.0
2022-10-19 14:05:00,81.29,81.48,81.26,81.43,2468.0,75.0273,75.2027,74.9996,75.1565,2468.0
2022-10-19 14:10:00,81.39,81.49,81.37,81.47,3496.0,75.1196,75.2119,75.1011,75.1934,3496.0
2022-10-19 14:15:00,81.52,81.59,81.47,81.51,2254.0,75.2396,75.3042,75.1934,75.2304,2254.0
2022-10-19 14:20:00,81.48,81.51,81.36,81.44,4308.0,75.2027,75.2304,75.0919,75.1658,4308.0
2022-10-19 14:25:00,81.43,81.51,81.42,81.45,3179.0,75.1565,75.2304,75.1473,75.175,3179.0
2022-10-19 14:30:00,81.45,81.51,81.39,81.46,3640.0,75.175,75.2304,75.1196,75.1842,3640.0
2022-10-19 14:35:00,81.49,81.49,81.38,81.41,2731.0,75.2119,75.2119,75.1104,75.1381,2731.0
2022-10-19 14:40:00,81.42,81.49,81.32,81.34,4987.0,75.1473,75.2119,75.055,75.0735,4987.0
2022-10-19 14:45:00,81.36,81.38,81.26,81.3,4345.0,75.0919,75.1104,74.9996,75.0365,4345.0
2022-10-19 14:50:00,81.28,81.39,81.25,81.32,7854.0,75.0181,75.1196,74.9904,75.055,7854.0
2022-10-19 14:55:00,81.3,81.34,81.24,81.27,5319.0,75.0365,75.0735,74.9812,75.0089,5319.0
2022-10-19 15:00:00,81.29,81.43,81.11,81.25,10112.0,75.0273,75.1565,74.8612,74.9904,10112.0
2022-10-19 15:05:00,81.26,81.39,81.16,81.38,4966.0,74.9996,75.1196,74.9073,75.1104,4966.0
2022-10-19 15:10:00,81.43,81.53,81.39,81.51,3779.0,75.1565,75.2488,75.1196,75.2304,3779.0
2022-10-19 15:15:00,81.45,81.71,81.45,81.64,3402.0,75.175,75.415,75.175,75.3503,3402.0
2022-10-19 15:20:00,81.65,81.7,81.5,81.53,6280.0,75.3596,75.4057,75.2211,75.2488,6280.0
2022-10-19 15:25:00,81.52,81.53,81.34,81.34,3288.0,75.2396,75.2488,75.0735,75.0735,3288.0
2022-10-19 15:30:00,81.31,81.38,81.19,81.33,7761.0,75.0458,75.1104,74.935,75.0642,7761.0
2022-10-19 15:35:00,81.32,81.45,81.21,81.35,9896.0,75.055,75.175,74.9535,75.0827,9896.0
2022-10-19 15:40:00,81.38,81.43,81.2,81.31,11255.0,75.1104,75.1565,74.9442,75.0458,11255.0
2022-10-19 15:45:00,81.28,81.32,81.17,81.23,11934.0,75.0181,75.055,74.9166,74.9719,11934.0
2022-10-19 15:50:00,81.19,81.41,81.1,81.39,24809.0,74.935,75.1381,74.8519,75.1196,24809.0
2022-10-19 15:55:00,81.36,81.79,81.33,81.72,104426.0,75.0919,75.4888,75.0642,75.4242,104426.0
2022-10-20 09:30:00,82.26,82.81,82.04,82.48,30899.0,75.9226,76.4302,75.7195,76.1256,30899.0
2022-10-20 09:35:00,82.47,82.64,82.0,82.5,22815.0,76.1164,76.2733,75.6826,76.1441,22815.0
2022-10-20 09:40:00,82.38,82.91,82.19,82.86,9712.0,76.0333,76.5225,75.858,76.4764,9712.0
2022-10-20 09:45:00,82.81,83.37,82.72,83.04,7187.0,76.4302,76.9471,76.3471,76.6425,7187.0
2022-10-20 09:50:00,83.03,83.39,82.93,83.18,5311.0,76.6333,76.9655,76.541,76.7717,5311.0
2022-10-20 09:55:00,83.23,83.28,82.99,83.09,12726.0,76.8179,76.864,76.5963,76.6886,12726.0
2022-10-20 10:00:00,83.19,83.52,83.13,83.52,4508.0,76.7809,77.0855,76.7256,77.0855,4508.0
2022-10-20 10:05:00,83.46,83.62,83.41,83.53,6262.0,77.0301,77.1778,76.984,77.0947,6262.0
2022-10-20 10:10:00,83.51,83.52,83.07,83.09,6814.0,77.0763,77.0855,76.6702,76.6886,6814.0
2022-10-20 10:15:00,83.13,83.46,83.13,83.45,10117.0,76.7256,77.0301,76.7256,77.0209,10117.0
2022-10-20 10:20:00,83.44,83.76,83.44,83.56,11628.0,77.0117,77.307,77.0117,77.1224,11628.0
2022-10-20 10:25:00,83.62,83.62,83.34,83.55,7384.0,77.1778,77.1778,76.9194,77.1132,7384.0
2022-10-20 10:30:00,83.59,83.64,83.01,83.06,5760.0,77.1501,77.1963,76.6148,76.6609,5760.0
2022-10-20 10:35:00,83.1,83.23,83.07,83.21,3050.0,76.6979,76.8179,76.6702,76.7994,3050.0
2022-10-20 10:40:00,83.23,83.24,82.95,83.22,5267.0,76.8179,76.8271,76.5594,76.8086,5267.0
2022-10-20 10:45:00,83.22,83.4,83.22,83.28,5504.0,76.8086,76.9748,76.8086,76.864,5504.0
2022-10-20 10:50:00,83.26,83.31,83.19,83.19,5189.0,76.8455,76.8917,76.7809,76.7809,5189.0
2022-10-20 10:55:00,83.22,83.5,83.21,83.5,9071.0,76.8086,77.067,76.7994,77.067,9071.0
2022-10-20 11:00:00,83.51,83.58,83.39,83.43,3400.0,77.0763,77.1409,76.9655,77.0024,3400.0
2022-10-20 11:05:00,83.36,83.59,83.36,83.58,6278.0,76.9378,77.1501,76.9378,77.1409,6278.0
2022-10-20 11:10:00,83.55,83.89,83.51,83.77,8822.0,77.1132,77.427,77.0763,77.3162,8822.0
2022-10-20 11:15:00,83.79,83.79,83.45,83.45,16590.0,77.3347,77.3347,77.0209,77.0209,16590.0
2022-10-20 11:20:00,83.47,83.48,83.3,83.36,4668.0,77.0394,77.0486,76.8825,76.9378,4668.0
2022-10-20 11:25:00,83.41,83.43,83.04,83.19,15765.0,76.984,77.0024,76.6425,76.7809,15765.0
2022-10-20 11:30:00,83.16,83.39,83.09,83.39,23517.0,76.7532,76.9655,76.6886,76.9655,23517.0
2022-10-20 11:35:00,83.37,83.65,83.37,83.64,6531.0,76.9471,77.2055,76.9471,77.1963,6531.0
2022-10-20 11:40:00,83.65,83.72,83.62,83.66,6252.0,77.2055,77.2701,77.1778,77.2147,6252.0
2022-10-20 11:45:00,83.66,83.67,83.53,83.67,8768.0,77.2147,77.224,77.0947,77.224,8768.0
2022-10-20 11:50:00,83.64,83.71,83.54,83.54,6169.0,77.1963,77.2609,77.104,77.104,6169.0
2022-10-20 11:55:00,83.5,83.53,83.2,83.32,9418.0,77.067,77.0947,76.7902,76.9009,9418.0
2022-10-20 12:00:00,83.36,83.36,82.99,83.1,5683.0,76.9378,76.9378,76.5963,76.6979,5683.0
2022-10-20 12:05:00,83.17,83.17,82.79,82.9,16876.0,76.7625,76.7625,76.4117,76.5133,16876.0
2022-10-20 12:10:00,82.88,82.94,82.66,82.67,6380.0,76.4948,76.5502,76.2918,76.301,6380.0
2022-10-20 12:15:00,82.68,82.89,82.68,82.84,7156.0,76.3102,76.504,76.3102,76.4579,7156.0
2022-10-20 12:20:00,82.77,82.77,82.41,82.44,10718.0,76.3933,76.3933,76.061,76.0887,10718.0
2022-10-20 12:25:00,82.46,82.46,82.26,82.37,6475.0,76.1072,76.1072,75.9226,76.0241,6475.0
2022-10-20 12:30:00,82.36,82.46,82.23,82.23,7065.0,76.0149,76.1072,75.8949,75.8949,7065.0
2022-10-20 12:35:00,82.25,82.27,82.05,82.07,6581.0,75.9134,75.9318,75.7288,75.7472,6581.0
2022-10-20 12:40:00,82.09,82.18,82.0,82.0,5116.0,75.7657,75.8487,75.6826,75.6826,5116.0
2022-10-20 12:45:00,82.02,82.03,81.76,81.92,8511.0,75.7011,75.7103,75.4611,75.6088,8511.0
2022-10-20 12:50:00,81.89,81.94,81.78,81.9,5338.0,75.5811,75.6272,75.4796,75.5903,5338.0
2022-10-20 12:55:00,81.89,82.01,81.84,81.99,6317.0,75.5811,75.6918,75.5349,75.6734,6317.0
2022-10-20 13:00:00,81.97,82.07,81.94,82.03,3283.0,75.6549,75.7472,75.6272,75.7103,3283.0
2022-10-20 13:05:00,82.04,82.04,81.4,81.61,11319.0,75.7195,75.7195,75.1288,75.3227,11319.0
2022-10-20 13:10:00,81.46,81.69,81.45,81.5,5241.0,75.1842,75.3965,75.175,75.2211,5241.0
2022-10-20 13:15:00,81.54,81.61,81.44,81.56,6832.0,75.2581,75.3227,75.1658,75.2765,6832.0
2022-10-20 13:20:00,81.54,81.85,81.51,81.73,8248.0,75.2581,75.5442,75.2304,75.4334,8248.0
2022-10-20 13:25:00,81.69,81.9,81.66,81.87,12927.0,75.3965,75.5903,75.3688,75.5626,12927.0
2022-10-20 13:30:00,81.85,81.85,81.65,81.66,8653.0,75.5442,75.5442,75.3596,75.3688,8653.0
2022-10-20 13:35:00,81.67,81.8,81.61,81.69,6382.0,75.378,75.498,75.3227,75.3965,6382.0
2022-10-20 13:40:00,81.69,81.79,81.57,81.67,5399.0,75.3965,75.4888,75.2857,75.378,5399.0
2022-10-20 13:45:00,81.65,81.67,81.38,81.41,5129.0,75.3596,75.378,75.1104,75.1381,5129.0
2022-10-20 13:50:00,81.36,81.41,81.29,81.31,5100.0,75.0919,75.1381,75.0273,75.0458,5100.0
2022-10-20 13:55:00,81.28,81.39,81.26,81.39,5101.0,75.0181,75.1196,74.9996,75.1196,5101.0
2022-10-20 14:00:00,81.37,81.47,81.36,81.39,4740.0,75.1011,75.1934,75.0919,75.1196,4740.0
2022-10-20 14:05:00,81.37,81.46,81.21,81.33,5632.0,75.1011,75.1842,74.9535,75.0642,5632.0
2022-10-20 14:10:00,81.32,81.36,81.12,81.14,4776.0,75.055,75.0919,74.8704,74.8889,4776.0
2022-10-20 14:15:00,81.15,81.3,81.1,81.26,4659.0,74.8981,75.0365,74.8519,74.9996,4659.0
2022-10-20 14:20:00,81.24,81.3,81.16,81.18,4753.0,74.9812,75.0365,74.9073,74.9258,4753.0
2022-10-20 14:25:00,81.2,81.24,81.13,81.2,4147.0,74.9442,74.9812,74.8796,74.9442,4147.0
2022-10-20 14:30:00,81.17,81.42,81.13,81.42,3272.0,74.9166,75.1473,74.8796,75.1473,3272.0
2022-10-20 14:35:00,81.42,81.47,81.35,81.35,5804.0,75.1473,75.1934,75.0827,75.0827,5804.0
2022-10-20 14:40:00,81.37,81.37,81.16,81.16,6802.0,75.1011,75.1011,74.9073,74.9073,6802.0
2022-10-20 14:45:00,81.07,81.29,81.07,81.22,8453.0,74.8243,75.0273,74.8243,74.9627,8453.0
2022-10-20 14:50:00,81.25,81.48,81.23,81.48,6168.0,74.9904,75.2027,74.9719,75.2027,6168.0
2022-10-20 14:55:00,81.49,81.64,81.45,81.53,5891.0,75.2119,75.3503,75.175,75.2488,5891.0
2022-10-20 15:00:00,81.53,81.59,81.47,81.48,7067.0,75.2488,75.3042,75.1934,75.2027,7067.0
2022-10-20 15:05:00,81.5,81.81,81.5,81.77,5400.0,75.2211,75.5072,75.2211,75.4703,5400.0
2022-10-20 15:10:00,81.77,81.8,81.64,81.79,6394.0,75.4703,75.498,75.3503,75.4888,6394.0
2022-10-20 15:15:00,81.77,81.78,81.6,81.67,13737.0,75.4703,75.4796,75.3134,75.378,13737.0
2022-10-20 15:20:00,81.67,81.7,81.46,81.54,6422.0,75.378,75.4057,75.1842,75.2581,6422.0
2022-10-20 15:25:00,81.59,81.62,81.47,81.55,8028.0,75.3042,75.3319,75.1934,75.2673,8028.0
2022-10-20 15:30:00,81.5,81.55,81.22,81.23,10051.0,75.2211,75.2673,74.9627,74.9719,10051.0
2022-10-20 15:35:00,81.2,81.36,81.15,81.23,10207.0,74.9442,75.0919,74.8981,74.9719,10207.0
2022-10-20 15:40:00,81.25,81.48,81.22,81.46,12687.0,74.9904,75.2027,74.9627,75.1842,12687.0
2022-10-20 15:45:00,81.44,81.44,81.27,81.38,18037.0,75.1658,75.1658,75.0089,75.1104,18037.0
2022-10-20 15:50:00,81.36,81.59,81.31,81.53,42384.0,75.0919,75.3042,75.0458,75.2488,42384.0
2022-10-20 15:55:00,81.54,81.59,81.39,81.41,100913.0,75.2581,75.3042,75.1196,75.1381,100913.0
2022-10-21 09:30:00,81.04,81.79,81.0,81.25,68271.0,74.7966,75.4888,74.7597,74.9904,68271.0
2022-10-21 09:35:00,81.11,81.5,80.87,81.17,5089.0,74.8612,75.2211,74.6397,74.9166,5089.0
2022-10-21 09:40:00,81.17,81.62,80.91,81.62,2213.0,74.9166,75.3319,74.6766,75.3319,2213.0
2022-10-21 09:45:00,81.61,82.16,81.61,81.91,9635.0,75.3227,75.8303,75.3227,75.5995,9635.0
2022-10-21 09:50:00,81.89,82.42,81.77,82.26,5194.0,75.5811,76.0703,75.4703,75.9226,5194.0
2022-10-21 09:55:00,82.37,82.48,82.21,82.45,2364.0,76.0241,76.1256,75.8764,76.0979,2364.0
2022-10-21 10:00:00,82.5,82.62,82.35,82.52,4945.0,76.1441,76.2548,76.0056,76.1625,4945.0
2022-10-21 10:05:00,82.59,83.19,82.55,82.8,5656.0,76.2272,76.7809,76.1902,76.421,5656.0
2022-10-21 10:10:00,82.82,82.97,82.69,82.84,7259.0,76.4394,76.5779,76.3195,76.4579,7259.0
2022-10-21 10:15:00,82.82,82.82,82.46,82.51,6462.0,76.4394,76.4394,76.1072,76.1533,6462.0
2022-10-21 10:20:00,82.65,82.67,82.2,82.22,6587.0,76.2825,76.301,75.8672,75.8857,6587.0
2022-10-21 10:25:00,82.2,82.24,81.76,81.84,9286.0,75.8672,75.9041,75.4611,75.5349,9286.0
2022-10-21 10:30:00,81.83,82.12,81.81,81.9,4560.0,75.5257,75.7934,75.5072,75.5903,4560.0
2022-10-21 10:35:00,81.86,81.95,81.49,81.57,9234.0,75.5534,75.6365,75.2119,75.2857,9234.0
2022-10-21 10:40:00,81.63,81.88,81.63,81.88,8191.0,75.3411,75.5719,75.3411,75.5719,8191.0
2022-10-21 10:45:00,81.83,82.25,81.78,82.25,6161.0,75.5257,75.9134,75.4796,75.9134,6161.0
2022-10-21 10:50:00,82.21,82.32,82.17,82.22,3700.0,75.8764,75.978,75.8395,75.8857,3700.0
2022-10-21 10:55:00,82.19,82.22,81.78,81.94,4158.0,75.858,75.8857,75.4796,75.6272,4158.0
2022-10-21 11:00:00,81.82,81.86,81.42,81.6,6567.0,75.5165,75.5534,75.1473,75.3134,6567.0
2022-10-21 11:05:00,81.59,81.86,81.58,81.82,2547.0,75.3042,75.5534,75.295,75.5165,2547.0
2022-10-21 11:10:00,81.84,82.03,81.72,81.81,6558.0,75.5349,75.7103,75.4242,75.5072,6558.0
2022-10-21 11:15:00,81.74,81.92,81.66,81.71,3492.0,75.4426,75.6088,75.3688,75.415,3492.0
2022-10-21 11:20:00,81.61,81.97,81.55,81.8,3213.0,75.3227,75.6549,75.2673,75.498,3213.0
2022-10-21 11:25:00,81.82,82.14,81.8,82.14,3097.0,75.5165,75.8118,75.498,75.8118,3097.0
2022-10-21 11:30:00,82.1,82.48,82.1,82.41,3941.0,75.7749,76.1256,75.7749,76.061,3941.0
2022-10-21 11:35:00,82.44,82.44,82.05,82.11,2401.0,76.0887,76.0887,75.7288,75.7841,2401.0
2022-10-21 11:40:00,82.14,82.59,82.14,82.57,2543.0,75.8118,76.2272,75.8118,76.2087,2543.0
2022-10-21 11:45:00,82.5,82.76,82.41,82.57,7540.0,76.1441,76.3841,76.061,76.2087,7540.0
2022-10-21 11:50:00,82.65,82.74,82.5,82.61,6676.0,76.2825,76.3656,76.1441,76.2456,6676.0
2022-10-21 11:55:00,82.57,82.71,82.49,82.65,9415.0,76.2087,76.3379,76.1349,76.2825,9415.0
2022-10-21 12:00:00,82.76,83.1,82.76,82.98,7991.0,76.3841,76.6979,76.3841,76.5871,7991.0
2022-10-21 12:05:00,83.03,83.03,82.77,82.9,5506.0,76.6333,76.6333,76.3933,76.5133,5506.0
2022-10-21 12:10:00,82.81,82.98,82.65,82.93,5850.0,76.4302,76.5871,76.2825,76.541,5850.0
2022-10-21 12:15:00,82.88,82.96,82.61,82.66,7464.0,76.4948,76.5687,76.2456,76.2918,7464.0
2022-10-21 12:20:00,82.67,82.81,82.55,82.8,4543.0,76.301,76.4302,76.1902,76.421,4543.0
2022-10-21 12:25:00,82.73,82.83,82.52,82.53,4126.0,76.3564,76.4487,76.1625,76.1718,4126.0
2022-10-21 12:30:00,82.56,82.72,82.39,82.72,4115.0,76.1995,76.3471,76.0426,76.3471,4115.0
2022-10-21 12:35:00,82.7,82.84,82.48,82.48,4481.0,76.3287,76.4579,76.1256,76.1256,4481.0
2022-10-21 12:40:00,82.52,82.71,82.5,82.59,2809.0,76.1625,76.3379,76.1441,76.2272,2809.0
2022-10-21 12:45:00,82.58,82.86,82.58,82.8,2108.0,76.2179,76.4764,76.2179,76.421,2108.0
2022-10-21 12:50:00,82.82,82.87,82.79,82.85,2226.0,76.4394,76.4856,76.4117,76.4671,2226.0
2022-10-21 12:55:00,82.85,82.86,82.59,82.66,4840.0,76.4671,76.4764,76.2272,76.2918,4840.0
2022-10-21 13:00:00,82.65,82.83,82.65,82.83,7371.0,76.2825,76.4487,76.2825,76.4487,7371.0
2022-10-21 13:05:00,82.77,82.88,82.7,82.7,2774.0,76.3933,76.4948,76.3287,76.3287,2774.0
2022-10-21 13:10:00,82.73,82.76,82.68,82.73,6581.0,76.3564,76.3841,76.3102,76.3564,6581.0
2022-10-21 13:15:00,82.74,82.77,82.6,82.72,5741.0,76.3656,76.3933,76.2364,76.3471,5741.0
2022-10-21 13:20:00,82.67,82.76,82.54,82.57,4225.0,76.301,76.3841,76.181,76.2087,4225.0
2022-10-21 13:25:00,82.52,82.74,82.52,82.6,3455.0,76.1625,76.3656,76.1625,76.2364,3455.0
2022-10-21 13:30:00,82.63,82.82,82.63,82.63,3495.0,76.2641,76.4394,76.2641,76.2641,3495.0
2022-10-21 13:35:00,82.66,82.68,82.55,82.63,1777.0,76.2918,76.3102,76.1902,76.2641,1777.0
2022-10-21 13:40:00,82.74,82.81,82.65,82.69,4406.0,76.3656,76.4302,76.2825,76.3195,4406.0
2022-10-21 13:45:00,82.76,82.89,82.74,82.87,2560.0,76.3841,76.504,76.3656,76.4856,2560.0
2022-10-21 13:50:00,82.86,83.03,82.83,82.93,2300.0,76.4764,76.6333,76.4487,76.541,2300.0
2022-10-21 13:55:00,82.92,83.03,82.92,83.01,4441.0,76.5317,76.6333,76.5317,76.6148,4441.0
2022-10-21 14:00:00,82.98,83.17,82.98,83.14,3402.0,76.5871,76.7625,76.5871,76.7348,3402.0
2022-10-21 14:05:00,83.15,83.26,83.14,83.22,3992.0,76.744,76.8455,76.7348,76.8086,3992.0
2022-10-21 14:10:00,83.24,83.27,83.11,83.14,3193.0,76.8271,76.8548,76.7071,76.7348,3193.0
2022-10-21 14:15:00,83.12,83.15,82.93,83.0,4004.0,76.7163,76.744,76.541,76.6056,4004.0
2022-10-21 14:20:00,83.0,83.05,82.98,83.02,2515.0,76.6056,76.6517,76.5871,76.624,2515.0
2022-10-21 14:25:00,83.02,83.12,82.9,83.12,1942.0,76.624,76.7163,76.5133,76.7163,1942.0
2022-10-21 14:30:00,83.09,83.2,83.09,83.1,3489.0,76.6886,76.7902,76.6886,76.6979,3489.0
2022-10-21 14:35:00,83.12,83.17,83.07,83.16,3556.0,76.7163,76.7625,76.6702,76.7532,3556.0
2022-10-21 14:40:00,83.15,83.2,83.06,83.08,4493.0,76.744,76.7902,76.6609,76.6794,4493.0
2022-10-21 14:45:00,83.08,83.31,83.04,83.29,8175.0,76.6794,76.8917,76.6425,76.8732,8175.0
2022-10-21 14:50:00,83.28,83.38,83.25,83.31,12557.0,76.864,76.9563,76.8363,76.8917,12557.0
2022-10-21 14:55:00,83.34,83.47,83.33,83.46,13835.0,76.9194,77.0394,76.9101,77.0301,13835.0
2022-10-21 15:00:00,83.46,83.7,83.39,83.7,11684.0,77.0301,77.2516,76.9655,77.2516,11684.0
2022-10-21 15:05:00,83.7,83.76,83.6,83.76,14608.0,77.2516,77.307,77.1593,77.307,14608.0
2022-10-21 15:10:00,83.76,83.96,83.68,83.94,12400.0,77.307,77.4916,77.2332,77.4732,12400.0
2022-10-21 15:15:00,83.95,84.1,83.92,84.07,14048.0,77.4824,77.6208,77.4547,77.5931,14048.0
2022-10-21 15:20:00,84.05,84.23,84.02,84.2,17204.0,77.5747,77.7408,77.547,77.7131,17204.0
2022-10-21 15:25:00,84.21,84.4,84.21,84.38,12966.0,77.7223,77.8977,77.7223,77.8793,12966.0
2022-10-21 15:30:00,84.36,84.43,84.28,84.33,21986.0,77.8608,77.9254,77.787,77.8331,21986.0
2022-10-21 15:35:00,84.31,84.43,84.22,84.35,24389.0,77.8146,77.9254,77.7316,77.8516,24389.0
2022-10-21 15:40:00,84.38,84.38,84.24,84.34,21099.0,77.8793,77.8793,77.75,77.8423,21099.0
2022-10-21 15:45:00,84.33,84.45,84.28,84.42,24248.0,77.8331,77.9439,77.787,77.9162,24248.0
2022-10-21 15:50:00,84.4,84.59,84.36,84.41,44995.0,77.8977,78.0731,77.8608,77.9069,44995.0
2022-10-21 15:55:00,84.39,84.39,84.07,84.13,97841.0,77.8885,77.8885,77.5931,77.6485,97841.0
2022-10-24 09:30:00,84.2,84.27,83.39,83.77,29564.0,77.7131,77.7777,76.9655,77.3162,29564.0
2022-10-24 09:35:00,83.62,84.61,83.62,84.25,7605.0,77.1778,78.0915,77.1778,77.7593,7605.0
2022-10-24 09:40:00,84.0,84.15,83.73,83.84,5356.0,77.5285,77.667,77.2793,77.3809,5356.0
2022-10-24 09:45:00,83.85,84.66,83.85,83.93,12990.0,77.3901,78.1377,77.3901,77.4639,12990.0
2022-10-24 09:50:00,83.9,84.4,83.79,84.2,7855.0,77.4362,77.8977,77.3347,77.7131,7855.0
2022-10-24 09:55:00,84.1,84.28,83.88,83.88,9278.0,77.6208,77.787,77.4178,77.4178,9278.0
2022-10-24 10:00:00,83.94,83.94,83.04,83.14,9132.0,77.4732,77.4732,76.6425,76.7348,9132.0
2022-10-24 10:05:00,83.12,83.45,82.91,83.03,10381.0,76.7163,77.0209,76.5225,76.6333,10381.0
2022-10-24 10:10:00,82.97,83.5,82.96,83.39,9106.0,76.5779,77.067,76.5687,76.9655,9106.0
2022-10-24 10:15:00,83.32,83.34,82.98,83.14,8486.0,76.9009,76.9194,76.5871,76.7348,8486.0
2022-10-24 10:20:00,83.11,83.11,82.77,82.85,7435.0,76.7071,76.7071,76.3933,76.4671,7435.0
2022-10-24 10:25:00,82.92,83.11,82.8,83.11,5409.0,76.5317,76.7071,76.421,76.7071,5409.0
2022-10-24 10:30:00,83.07,83.22,82.99,83.18,4305.0,76.6702,76.8086,76.5963,76.7717,4305.0
2022-10-24 10:35:00,83.21,83.53,83.18,83.42,18844.0,76.7994,77.0947,76.7717,76.9932,18844.0
2022-10-24 10:40:00,83.26,83.47,83.14,83.18,7830.0,76.8455,77.0394,76.7348,76.7717,7830.0
2022-10-24 10:45:00,83.1,83.15,82.81,82.86,18747.0,76.6979,76.744,76.4302,76.4764,18747.0
2022-10-24 10:50:00,82.9,83.5,82.88,83.39,15153.0,76.5133,77.067,76.4948,76.9655,15153.0
2022-10-24 10:55:00,83.43,83.81,83.34,83.78,5468.0,77.0024,77.3532,76.9194,77.3255,5468.0
2022-10-24 11:00:00,83.81,83.94,83.73,83.77,6979.0,77.3532,77.4732,77.2793,77.3162,6979.0
2022-10-24 11:05:00,83.77,83.92,83.7,83.77,6485.0,77.3162,77.4547,77.2516,77.3162,6485.0
2022-10-24 11:10:00,83.73,83.97,83.73,83.94,5946.0,77.2793,77.5008,77.2793,77.4732,5946.0
2022-10-24 11:15:00,83.93,84.07,83.57,83.65,7048.0,77.4639,77.5931,77.1317,77.2055,7048.0
2022-10-24 11:20:00,83.72,83.98,83.72,83.97,27244.0,77.2701,77.5101,77.2701,77.5008,27244.0
2022-10-24 11:25:00,83.86,84.08,83.84,84.07,7616.0,77.3993,77.6024,77.3809,77.5931,7616.0
2022-10-24 11:30:00,84.03,84.09,83.93,84.06,2493.0,77.5562,77.6116,77.4639,77.5839,2493.0
2022-10-24 11:35:00,84.12,84.41,84.08,84.38,5060.0,77.6393,77.9069,77.6024,77.8793,5060.0
2022-10-24 11:40:00,84.35,84.54,84.32,84.35,12359.0,77.8516,78.0269,77.8239,77.8516,12359.0
2022-10-24 11:45:00,84.37,84.37,84.05,84.08,5098.0,77.87,77.87,77.5747,77.6024,5098.0
2022-10-24 11:50:00,84.08,84.52,84.06,84.51,4865.0,77.6024,78.0085,77.5839,77.9992,4865.0
2022-10-24 11:55:00,84.52,84.66,84.51,84.61,6269.0,78.0085,78.1377,77.9992,78.0915,6269.0
2022-10-24 12:00:00,84.59,84.66,84.45,84.49,3994.0,78.0731,78.1377,77.9439,77.9808,3994.0
2022-10-24 12:05:00,84.49,84.64,84.43,84.47,3995.0,77.9808,78.1192,77.9254,77.9623,3995.0
2022-10-24 12:10:00,84.45,84.54,84.45,84.53,5318.0,77.9439,78.0269,77.9439,78.0177,5318.0
2022-10-24 12:15:00,84.57,84.73,84.49,84.64,5520.0,78.0546,78.2023,77.9808,78.1192,5520.0
2022-10-24 12:20:00,84.62,84.65,84.39,84.57,7377.0,78.1008,78.1285,77.8885,78.0546,7377.0
2022-10-24 12:25:00,84.58,84.6,84.37,84.37,4483.0,78.0638,78.0823,77.87,77.87,4483.0
2022-10-24 12:30:00,84.4,84.41,84.28,84.3,8173.0,77.8977,77.9069,77.787,77.8054,8173.0
2022-10-24 12:35:00,84.25,84.46,84.21,84.35,8914.0,77.7593,77.9531,77.7223,77.8516,8914.0
2022-10-24 12:40:00,84.29,84.5,84.25,84.5,6847.0,77.7962,77.99,77.7593,77.99,6847.0
2022-10-24 12:45:00,84.49,84.55,84.45,84.55,3347.0,77.9808,78.0362,77.9439,78.0362,3347.0
2022-10-24 12:50:00,84.55,84.7,84.52,84.67,4734.0,78.0362,78.1746,78.0085,78.1469,4734.0
2022-10-24 12:55:00,84.68,84.69,84.48,84.5,10581.0,78.1561,78.1654,77.9715,77.99,10581.0
2022-10-24 13:00:00,84.47,84.49,84.33,84.44,3634.0,77.9623,77.9808,77.8331,77.9346,3634.0
2022-10-24 13:05:00,84.44,84.56,84.37,84.56,3019.0,77.9346,78.0454,77.87,78.0454,3019.0
2022-10-24 13:10:00,84.51,84.52,84.41,84.51,3183.0,77.9992,78.0085,77.9069,77.9992,3183.0
2022-10-24 13:15:00,84.47,84.55,84.4,84.49,4291.0,77.9623,78.0362,77.8977,77.9808,4291.0
2022-10-24 13:20:00,84.46,84.46,84.3,84.37,9417.0,77.9531,77.9531,77.8054,77.87,9417.0
2022-10-24 13:25:00,84.37,84.41,84.15,84.15,15307.0,77.87,77.9069,77.667,77.667,15307.0
2022-10-24 13:30:00,84.15,84.2,84.05,84.15,12861.0,77.667,77.7131,77.5747,77.667,12861.0
2022-10-24 13:35:00,84.15,84.18,84.06,84.17,4536.0,77.667,77.6947,77.5839,77.6854,4536.0
2022-10-24 13:40:00,84.23,84.49,84.23,84.49,6000.0,77.7408,77.9808,77.7408,77.9808,6000.0
2022-10-24 13:45:00,84.48,84.57,84.34,84.37,6366.0,77.9715,78.0546,77.8423,77.87,6366.0
2022-10-24 13:50:00,84.36,84.48,84.35,84.43,4462.0,77.8608,77.9715,77.8516,77.9254,4462.0
2022-10-24 13:55:00,84.43,84.43,84.22,84.25,4066.0,77.9254,77.9254,77.7316,77.7593,4066.0
2022-10-24 14:00:00,84.25,84.44,84.25,84.42,4903.0,77.7593,77.9346,77.7593,77.9162,4903.0
2022-10-24 14:05:00,84.41,84.58,84.38,84.55,7796.0,77.9069,78.0638,77.8793,78.0362,7796.0
2022-10-24 14:10:00,84.53,84.57,84.47,84.55,8613.0,78.0177,78.0546,77.9623,78.0362,8613.0
2022-10-24 14:15:00,84.54,84.64,84.54,84.61,7963.0,78.0269,78.1192,78.0269,78.0915,7963.0
2022-10-24 14:20:00,84.59,84.62,84.5,84.59,6946.0,78.0731,78.1008,77.99,78.0731,6946.0
2022-10-24 14:25:00,84.6,84.67,84.55,84.67,7643.0,78.0823,78.1469,78.0362,78.1469,7643.0
2022-10-24 14:30:00,84.62,84.8,84.62,84.77,4921.0,78.1008,78.2669,78.1008,78.2392,4921.0
2022-10-24 14:35:00,84.77,84.9,84.74,84.9,23757.0,78.2392,78.3592,78.2115,78.3592,23757.0
2022-10-24 14:40:00,84.89,85.0,84.74,84.92,5589.0,78.35,78.4515,78.2115,78.3777,5589.0
2022-10-24 14:45:00,84.94,85.02,84.9,85.02,6969.0,78.3961,78.4699,78.3592,78.4699,6969.0
2022-10-24 14:50:00,85.0,85.0,84.89,84.96,5849.0,78.4515,78.4515,78.35,78.4146,5849.0
2022-10-24 14:55:00,84.95,85.17,84.92,85.17,7227.0,78.4053,78.6084,78.3777,78.6084,7227.0
2022-10-24 15:00:00,85.17,85.37,85.17,85.37,10495.0,78.6084,78.793,78.6084,78.793,10495.0
2022-10-24 15:05:00,85.36,85.39,85.28,85.32,7040.0,78.7838,78.8114,78.7099,78.7468,7040.0
2022-10-24 15:10:00,85.32,85.37,85.3,85.36,6082.0,78.7468,78.793,78.7284,78.7838,6082.0
2022-10-24 15:15:00,85.36,85.49,85.31,85.47,20549.0,78.7838,78.9037,78.7376,78.8853,20549.0
2022-10-24 15:20:00,85.47,85.47,85.26,85.3,10047.0,78.8853,78.8853,78.6915,78.7284,10047.0
2022-10-24 15:25:00,85.3,85.38,85.24,85.28,7437.0,78.7284,78.8022,78.673,78.7099,7437.0
2022-10-24 15:30:00,85.26,85.27,85.14,85.18,9235.0,78.6915,78.7007,78.5807,78.6176,9235.0
2022-10-24 15:35:00,85.2,85.29,85.15,85.23,13897.0,78.6361,78.7191,78.5899,78.6638,13897.0
2022-10-24 15:40:00,85.23,85.31,85.2,85.22,13908.0,78.6638,78.7376,78.6361,78.6545,13908.0
2022-10-24 15:45:00,85.22,85.32,85.17,85.2,11868.0,78.6545,78.7468,78.6084,78.6361,11868.0
2022-10-24 15:50:00,85.2,85.25,84.94,84.95,27271.0,78.6361,78.6822,78.3961,78.4053,27271.0
2022-10-24 15:55:00,84.93,85.0,84.87,84.95,91860.0,78.3869,78.4515,78.3315,78.4053,91860.0
2022-10-25 09:30:00,84.96,85.53,84.71,85.37,54187.0,78.4146,78.9407,78.1838,78.793,54187.0
2022-10-25 09:35:00,85.35,85.83,85.19,85.83,22071.0,78.7745,79.2175,78.6268,79.2175,22071.0
2022-10-25 09:40:00,85.77,86.02,85.56,85.98,4556.0,79.1622,79.3929,78.9683,79.356,4556.0
2022-10-25 09:45:00,86.09,86.85,86.08,86.75,7456.0,79.4575,80.159,79.4483,80.0667,7456.0
2022-10-25 09:50:00,86.76,86.76,86.41,86.65,4504.0,80.0759,80.0759,79.7529,79.9744,4504.0
2022-10-25 09:55:00,86.7,86.87,86.41,86.67,9657.0,80.0205,80.1774,79.7529,79.9928,9657.0
2022-10-25 10:00:00,86.73,86.83,86.55,86.56,10287.0,80.0482,80.1405,79.8821,79.8913,10287.0
2022-10-25 10:05:00,86.53,86.75,86.43,86.75,7652.0,79.8636,80.0667,79.7713,80.0667,7652.0
2022-10-25 10:10:00,86.62,86.81,86.46,86.7,7743.0,79.9467,80.122,79.799,80.0205,7743.0
2022-10-25 10:15:00,86.73,87.0,86.72,86.72,9404.0,80.0482,80.2974,80.039,80.039,9404.0
2022-10-25 10:20:00,86.69,86.88,86.69,86.8,4960.0,80.0113,80.1866,80.0113,80.1128,4960.0
2022-10-25 10:25:00,86.83,87.03,86.83,87.0,8781.0,80.1405,80.3251,80.1405,80.2974,8781.0
2022-10-25 10:30:00,86.99,87.01,86.79,86.96,4631.0,80.2882,80.3066,80.1036,80.2605,4631.0
2022-10-25 10:35:00,86.95,86.98,86.53,86.53,9473.0,80.2513,80.2789,79.8636,79.8636,9473.0
2022-10-25 10:40:00,86.49,86.66,86.39,86.4,4918.0,79.8267,79.9836,79.7344,79.7436,4918.0
2022-10-25 10:45:00,86.4,86.51,86.33,86.42,5690.0,79.7436,79.8452,79.679,79.7621,5690.0
2022-10-25 10:50:00,86.41,86.47,86.19,86.35,11511.0,79.7529,79.8082,79.5498,79.6975,11511.0
2022-10-25 10:55:00,86.36,86.47,86.25,86.26,9719.0,79.7067,79.8082,79.6052,79.6144,9719.0
2022-10-25 11:00:00,86.28,86.51,86.21,86.45,8094.0,79.6329,79.8452,79.5683,79.7898,8094.0
2022-10-25 11:05:00,86.47,86.74,86.44,86.73,6328.0,79.8082,80.0574,79.7805,80.0482,6328.0
2022-10-25 11:10:00,86.7,86.78,86.56,86.67,6698.0,80.0205,80.0944,79.8913,79.9928,6698.0
2022-10-25 11:15:00,86.63,86.85,86.6,86.84,13507.0,79.9559,80.159,79.9282,80.1497,13507.0
2022-10-25 11:20:00,86.9,86.9,86.77,86.82,2685.0,80.2051,80.2051,80.0851,80.1313,2685.0
2022-10-25 11:25:00,86.84,86.89,86.78,86.8,5617.0,80.1497,80.1959,80.0944,80.1128,5617.0
2022-10-25 11:30:00,86.82,86.87,86.69,86.77,6341.0,80.1313,80.1774,80.0113,80.0851,6341.0
2022-10-25 11:35:00,86.78,86.84,86.62,86.67,10967.0,80.0944,80.1497,79.9467,79.9928,10967.0
2022-10-25 11:40:00,86.68,86.68,86.55,86.55,9258.0,80.0021,80.0021,79.8821,79.8821,9258.0
2022-10-25 11:45:00,86.57,86.57,86.38,86.45,14239.0,79.9005,79.9005,79.7252,79.7898,14239.0
2022-10-25 11:50:00,86.44,86.56,86.38,86.53,10107.0,79.7805,79.8913,79.7252,79.8636,10107.0
2022-10-25 11:55:00,86.55,86.6,86.42,86.44,12041.0,79.8821,79.9282,79.7621,79.7805,12041.0
2022-10-25 12:00:00,86.44,86.45,86.24,86.29,13419.0,79.7805,79.7898,79.596,79.6421,13419.0
2022-10-25 12:05:00,86.3,86.39,86.28,86.3,7250.0,79.6513,79.7344,79.6329,79.6513,7250.0
2022-10-25 12:10:00,86.29,86.31,86.23,86.3,4823.0,79.6421,79.6606,79.5867,79.6513,4823.0
2022-10-25 12:15:00,86.29,86.47,86.29,86.45,4900.0,79.6421,79.8082,79.6421,79.7898,4900.0
2022-10-25 12:20:00,86.48,86.61,86.48,86.54,5362.0,79.8175,79.9375,79.8175,79.8728,5362.0
2022-10-25 12:25:00,86.53,86.55,86.49,86.49,5488.0,79.8636,79.8821,79.8267,79.8267,5488.0
2022-10-25 12:30:00,86.54,86.57,86.35,86.37,3299.0,79.8728,79.9005,79.6975,79.7159,3299.0
2022-10-25 12:35:00,86.34,86.35,86.23,86.26,2222.0,79.6883,79.6975,79.5867,79.6144,2222.0
2022-10-25 12:40:00,86.26,86.26,86.16,86.24,2850.0,79.6144,79.6144,79.5221,79.596,2850.0
2022-10-25 12:45:00,86.24,86.25,86.03,86.04,4653.0,79.596,79.6052,79.4021,79.4114,4653.0
2022-10-25 12:50:00,86.09,86.15,86.03,86.07,5270.0,79.4575,79.5129,79.4021,79.4391,5270.0
2022-10-25 12:55:00,86.09,86.14,86.01,86.14,2009.0,79.4575,79.5037,79.3837,79.5037,2009.0
2022-10-25 13:00:00,86.17,86.39,85.94,85.98,4378.0,79.5313,79.7344,79.3191,79.356,4378.0
2022-10-25 13:05:00,85.94,86.04,85.85,85.92,6286.0,79.3191,79.4114,79.236,79.3006,6286.0
2022-10-25 13:10:00,85.93,85.94,85.8,85.85,3865.0,79.3098,79.3191,79.1899,79.236,3865.0
2022-10-25 13:15:00,85.84,85.87,85.65,85.79,2900.0,79.2268,79.2545,79.0514,79.1806,2900.0
2022-10-25 13:20:00,85.73,85.79,85.71,85.79,2347.0,79.1252,79.1806,79.1068,79.1806,2347.0
2022-10-25 13:25:00,85.82,85.99,85.82,85.98,4041.0,79.2083,79.3652,79.2083,79.356,4041.0
2022-10-25 13:30:00,86.02,86.13,86.02,86.13,1400.0,79.3929,79.4944,79.3929,79.4944,1400.0
2022-10-25 13:35:00,86.1,86.1,85.93,85.95,3332.0,79.4667,79.4667,79.3098,79.3283,3332.0
2022-10-25 13:40:00,85.94,85.99,85.91,85.99,2911.0,79.3191,79.3652,79.2914,79.3652,2911.0
2022-10-25 13:45:00,85.98,85.98,85.83,85.9,3550.0,79.356,79.356,79.2175,79.2821,3550.0
2022-10-25 13:50:00,85.89,85.95,85.89,85.95,2270.0,79.2729,79.3283,79.2729,79.3283,2270.0
2022-10-25 13:55:00,85.9,86.03,85.88,86.03,5105.0,79.2821,79.4021,79.2637,79.4021,5105.0
2022-10-25 14:00:00,86.03,86.12,86.02,86.11,2088.0,79.4021,79.4852,79.3929,79.476,2088.0
2022-10-25 14:05:00,86.14,86.19,86.12,86.19,2928.0,79.5037,79.5498,79.4852,79.5498,2928.0
2022-10-25 14:10:00,86.18,86.23,86.11,86.12,5786.0,79.5406,79.5867,79.476,79.4852,5786.0
2022-10-25 14:15:00,86.12,86.24,86.11,86.23,4534.0,79.4852,79.596,79.476,79.5867,4534.0
2022-10-25 14:20:00,86.22,86.31,86.19,86.31,6320.0,79.5775,79.6606,79.5498,79.6606,6320.0
2022-10-25 14:25:00,86.28,86.31,86.24,86.31,8679.0,79.6329,79.6606,79.596,79.6606,8679.0
2022-10-25 14:30:00,86.3,86.41,86.27,86.41,7343.0,79.6513,79.7529,79.6236,79.7529,7343.0
2022-10-25 14:35:00,86.38,86.52,86.37,86.52,9105.0,79.7252,79.8544,79.7159,79.8544,9105.0
2022-10-25 14:40:00,86.53,86.55,86.36,86.36,9873.0,79.8636,79.8821,79.7067,79.7067,9873.0
2022-10-25 14:45:00,86.33,86.37,86.3,86.33,3959.0,79.679,79.7159,79.6513,79.679,3959.0
2022-10-25 14:50:00,86.33,86.44,86.32,86.42,3856.0,79.679,79.7805,79.6698,79.7621,3856.0
2022-10-25 14:55:00,86.41,86.5,86.35,86.36,5885.0,79.7529,79.8359,79.6975,79.7067,5885.0
2022-10-25 15:00:00,86.38,86.39,86.27,86.37,3951.0,79.7252,79.7344,79.6236,79.7159,3951.0
2022-10-25 15:05:00,86.42,86.55,86.41,86.54,9929.0,79.7621,79.8821,79.7529,79.8728,9929.0
2022-10-25 15:10:00,86.56,86.67,86.53,86.67,10589.0,79.8913,79.9928,79.8636,79.9928,10589.0
2022-10-25 15:15:00,86.66,86.66,86.46,86.5,9392.0,79.9836,79.9836,79.799,79.8359,9392.0
2022-10-25 15:20:00,86.49,86.49,86.39,86.42,10272.0,79.8267,79.8267,79.7344,79.7621,10272.0
2022-10-25 15:25:00,86.43,86.54,86.41,86.5,15278.0,79.7713,79.8728,79.7529,79.8359,15278.0
2022-10-25 15:30:00,86.51,86.71,86.48,86.59,24569.0,79.8452,80.0297,79.8175,79.919,24569.0
2022-10-25 15:35:00,86.61,86.64,86.48,86.49,17762.0,79.9375,79.9651,79.8175,79.8267,17762.0
2022-10-25 15:40:00,86.5,86.5,86.33,86.4,20671.0,79.8359,79.8359,79.679,79.7436,20671.0
2022-10-25 15:45:00,86.4,86.62,86.36,86.6,19669.0,79.7436,79.9467,79.7067,79.9282,19669.0
2022-10-25 15:50:00,86.58,86.66,86.38,86.56,62429.0,79.9098,79.9836,79.7252,79.8913,62429.0
2022-10-25 15:55:00,86.55,86.76,86.55,86.74,146379.0,79.8821,80.0759,79.8821,80.0574,146379.0
2022-10-26 09:30:00,85.87,85.99,84.85,85.99,37221.0,79.2545,79.3652,78.313,79.3652,37221.0
2022-10-26 09:35:00,85.94,86.31,85.59,86.2,6180.0,79.3191,79.6606,78.996,79.559,6180.0
2022-10-26 09:40:00,86.19,86.28,85.73,85.86,7582.0,79.5498,79.6329,79.1252,79.2452,7582.0
2022-10-26 09:45:00,85.72,86.07,85.6,85.98,10934.0,79.116,79.4391,79.0053,79.356,10934.0
2022-10-26 09:50:00,86.11,86.36,85.96,85.96,6476.0,79.476,79.7067,79.3375,79.3375,6476.0
2022-10-26 09:55:00,85.95,86.28,85.7,85.83,5855.0,79.3283,79.6329,79.0976,79.2175,5855.0
2022-10-26 10:00:00,85.97,86.51,85.92,86.48,8884.0,79.3468,79.8452,79.3006,79.8175,8884.0
2022-10-26 10:05:00,86.41,86.68,86.32,86.38,5500.0,79.7529,80.0021,79.6698,79.7252,5500.0
2022-10-26 10:10:00,86.43,86.68,86.13,86.43,8381.0,79.7713,80.0021,79.4944,79.7713,8381.0
2022-10-26 10:15:00,86.42,86.45,86.25,86.34,4814.0,79.7621,79.7898,79.6052,79.6883,4814.0
2022-10-26 10:20:00,86.24,86.27,85.97,86.03,6366.0,79.596,79.6236,79.3468,79.4021,6366.0
2022-10-26 10:25:00,86.03,86.77,86.01,86.59,4030.0,79.4021,80.0851,79.3837,79.919,4030.0
2022-10-26 10:30:00,86.63,86.65,86.46,86.6,3453.0,79.9559,79.9744,79.799,79.9282,3453.0
2022-10-26 10:35:00,86.64,86.87,86.6,86.75,4807.0,79.9651,80.1774,79.9282,80.0667,4807.0
2022-10-26 10:40:00,86.77,87.03,86.58,87.0,14672.0,80.0851,80.3251,79.9098,80.2974,14672.0
2022-10-26 10:45:00,86.91,87.37,86.91,87.36,3386.0,80.2143,80.6389,80.2143,80.6297,3386.0
2022-10-26 10:50:00,87.42,87.47,87.2,87.22,7247.0,80.685,80.7312,80.482,80.5005,7247.0
2022-10-26 10:55:00,87.25,87.25,86.9,87.02,4913.0,80.5281,80.5281,80.2051,80.3159,4913.0
2022-10-26 11:00:00,87.08,87.5,87.08,87.41,7137.0,80.3712,80.7589,80.3712,80.6758,7137.0
2022-10-26 11:05:00,87.42,87.71,87.36,87.7,5619.0,80.685,80.9527,80.6297,80.9435,5619.0
2022-10-26 11:10:00,87.67,87.76,87.5,87.76,3828.0,80.9158,80.9989,80.7589,80.9989,3828.0
2022-10-26 11:15:00,87.73,87.77,87.61,87.74,5608.0,80.9712,81.0081,80.8604,80.9804,5608.0
2022-10-26 11:20:00,87.78,87.79,87.67,87.75,9858.0,81.0173,81.0265,80.9158,80.9896,9858.0
2022-10-26 11:25:00,87.73,87.85,87.67,87.71,4887.0,80.9712,81.0819,80.9158,80.9527,4887.0
2022-10-26 11:30:00,87.63,87.77,87.57,87.73,4545.0,80.8789,81.0081,80.8235,80.9712,4545.0
2022-10-26 11:35:00,87.73,87.96,87.64,87.93,5240.0,80.9712,81.1834,80.8881,81.1558,5240.0
2022-10-26 11:40:00,87.94,87.95,87.74,87.82,6380.0,81.165,81.1742,80.9804,81.0542,6380.0
2022-10-26 11:45:00,87.75,87.76,87.47,87.55,5562.0,80.9896,80.9989,80.7312,80.805,5562.0
2022-10-26 11:50:00,87.54,87.56,87.38,87.4,4680.0,80.7958,80.8143,80.6481,80.6666,4680.0
2022-10-26 11:55:00,87.41,87.53,87.37,87.51,6742.0,80.6758,80.7866,80.6389,80.7681,6742.0
2022-10-26 12:00:00,87.54,87.7,87.53,87.56,2885.0,80.7958,80.9435,80.7866,80.8143,2885.0
2022-10-26 12:05:00,87.5,87.5,87.2,87.27,6172.0,80.7589,80.7589,80.482,80.5466,6172.0
2022-10-26 12:10:00,87.31,87.47,87.31,87.43,2881.0,80.5835,80.7312,80.5835,80.6943,2881.0
2022-10-26 12:15:00,87.39,87.68,87.39,87.59,5410.0,80.6574,80.925,80.6574,80.842,5410.0
2022-10-26 12:20:00,87.58,87.63,87.5,87.51,3987.0,80.8327,80.8789,80.7589,80.7681,3987.0
2022-10-26 12:25:00,87.51,87.54,87.4,87.51,3415.0,80.7681,80.7958,80.6666,80.7681,3415.0
2022-10-26 12:30:00,87.49,87.69,87.44,87.48,5056.0,80.7497,80.9342,80.7035,80.7404,5056.0
2022-10-26 12:35:00,87.42,87.55,87.42,87.45,2700.0,80.685,80.805,80.685,80.7127,2700.0
2022-10-26 12:40:00,87.48,87.48,87.21,87.21,6371.0,80.7404,80.7404,80.4912,80.4912,6371.0
2022-10-26 12:45:00,87.19,87.26,87.04,87.06,4529.0,80.4728,80.5374,80.3343,80.3528,4529.0
2022-10-26 12:50:00,87.0,87.1,86.88,86.88,5853.0,80.2974,80.3897,80.1866,80.1866,5853.0
2022-10-26 12:55:00,86.83,86.87,86.4,86.46,7718.0,80.1405,80.1774,79.7436,79.799,7718.0
2022-10-26 13:00:00,86.4,86.41,86.26,86.31,11678.0,79.7436,79.7529,79.6144,79.6606,11678.0
2022-10-26 13:05:00,86.33,86.49,86.3,86.47,12828.0,79.679,79.8267,79.6513,79.8082,12828.0
2022-10-26 13:10:00,86.51,86.61,86.39,86.39,7271.0,79.8452,79.9375,79.7344,79.7344,7271.0
2022-10-26 13:15:00,86.45,86.45,86.11,86.26,7811.0,79.7898,79.7898,79.476,79.6144,7811.0
2022-10-26 13:20:00,86.27,86.33,85.95,86.09,6995.0,79.6236,79.679,79.3283,79.4575,6995.0
2022-10-26 13:25:00,86.06,86.06,85.81,85.89,7089.0,79.4298,79.4298,79.1991,79.2729,7089.0
2022-10-26 13:30:00,85.9,85.9,85.67,85.76,5820.0,79.2821,79.2821,79.0699,79.1529,5820.0
2022-10-26 13:35:00,85.77,85.87,85.72,85.83,4598.0,79.1622,79.2545,79.116,79.2175,4598.0
2022-10-26 13:40:00,85.83,86.0,85.83,86.0,6931.0,79.2175,79.3744,79.2175,79.3744,6931.0
2022-10-26 13:45:00,85.99,86.12,85.98,86.0,7343.0,79.3652,79.4852,79.356,79.3744,7343.0
2022-10-26 13:50:00,86.02,86.22,86.02,86.22,6581.0,79.3929,79.5775,79.3929,79.5775,6581.0
2022-10-26 13:55:00,86.2,86.27,86.09,86.2,5530.0,79.559,79.6236,79.4575,79.559,5530.0
2022-10-26 14:00:00,86.23,86.35,86.16,86.28,14817.0,79.5867,79.6975,79.5221,79.6329,14817.0
2022-10-26 14:05:00,86.34,86.42,86.28,86.28,4841.0,79.6883,79.7621,79.6329,79.6329,4841.0
2022-10-26 14:10:00,86.28,86.33,86.14,86.14,6593.0,79.6329,79.679,79.5037,79.5037,6593.0
2022-10-26 14:15:00,86.13,86.13,85.94,85.97,10326.0,79.4944,79.4944,79.3191,79.3468,10326.0
2022-10-26 14:20:00,86.0,86.06,85.78,85.96,9980.0,79.3744,79.4298,79.1714,79.3375,9980.0
2022-10-26 14:25:00,85.93,85.96,85.6,85.66,16570.0,79.3098,79.3375,79.0053,79.0606,16570.0
2022-10-26 14:30:00,85.64,85.77,85.62,85.74,10644.0,79.0422,79.1622,79.0237,79.1345,10644.0
2022-10-26 14:35:00,85.75,85.97,85.71,85.91,22453.0,79.1437,79.3468,79.1068,79.2914,22453.0
2022-10-26 14:40:00,85.85,85.88,85.61,85.67,15152.0,79.236,79.2637,79.0145,79.0699,15152.0
2022-10-26 14:45:00,85.63,85.72,85.59,85.71,9401.0,79.033,79.116,78.996,79.1068,9401.0
2022-10-26 14:50:00,85.69,85.72,85.53,85.67,8672.0,79.0883,79.116,78.9407,79.0699,8672.0
2022-10-26 14:55:00,85.61,85.93,85.61,85.82,17851.0,79.0145,79.3098,79.0145,79.2083,17851.0
2022-10-26 15:00:00,85.77,85.77,85.49,85.49,9140.0,79.1622,79.1622,78.9037,78.9037,9140.0
2022-10-26 15:05:00,85.52,85.63,85.46,85.63,8717.0,78.9314,79.033,78.876,79.033,8717.0
2022-10-26 15:10:00,85.61,85.61,85.37,85.43,19047.0,79.0145,79.0145,78.793,78.8484,19047.0
2022-10-26 15:15:00,85.42,85.7,85.42,85.7,9034.0,78.8391,79.0976,78.8391,79.0976,9034.0
2022-10-26 15:20:00,85.72,85.81,85.67,85.69,8628.0,79.116,79.1991,79.0699,79.0883,8628.0
2022-10-26 15:25:00,85.73,85.76,85.58,85.58,9733.0,79.1252,79.1529,78.9868,78.9868,9733.0
2022-10-26 15:30:00,85.6,85.71,85.55,85.57,21026.0,79.0053,79.1068,78.9591,78.9776,21026.0
2022-10-26 15:35:00,85.57,85.74,85.52,85.68,12404.0,78.9776,79.1345,78.9314,79.0791,12404.0
2022-10-26 15:40:00,85.7,85.76,85.64,85.7,20141.0,79.0976,79.1529,79.0422,79.0976,20141.0
2022-10-26 15:45:00,85.71,85.77,85.58,85.76,29527.0,79.1068,79.1622,78.9868,79.1529,29527.0
2022-10-26 15:50:00,85.7,85.73,85.42,85.7,41129.0,79.0976,79.1252,78.8391,79.0976,41129.0
2022-10-26 15:55:00,85.68,85.71,85.52,85.65,98939.0,79.0791,79.1068,78.9314,79.0514,98939.0
2022-10-27 09:30:00,86.49,87.08,86.15,87.07,24460.0,79.8267,80.3712,79.5129,80.362,24460.0
2022-10-27 09:35:00,87.0,87.0,86.31,86.46,2972.0,80.2974,80.2974,79.6606,79.799,2972.0
2022-10-27 09:40:00,86.27,86.34,85.87,86.0,4875.0,79.6236,79.6883,79.2545,79.3744,4875.0
2022-10-27 09:45:00,85.89,86.17,85.09,85.09,3733.0,79.2729,79.5313,78.5346,78.5346,3733.0
2022-10-27 09:50:00,85.13,85.19,84.58,84.98,19761.0,78.5715,78.6268,78.0638,78.433,19761.0
2022-10-27 09:55:00,84.89,85.1,84.74,85.06,5099.0,78.35,78.5438,78.2115,78.5069,5099.0
2022-10-27 10:00:00,85.06,85.53,84.94,85.53,9648.0,78.5069,78.9407,78.3961,78.9407,9648.0
2022-10-27 10:05:00,85.55,85.95,85.55,85.78,10883.0,78.9591,79.3283,78.9591,79.1714,10883.0
2022-10-27 10:10:00,85.82,86.08,85.43,85.93,18027.0,79.2083,79.4483,78.8484,79.3098,18027.0
2022-10-27 10:15:00,85.9,86.26,85.9,86.23,7543.0,79.2821,79.6144,79.2821,79.5867,7543.0
2022-10-27 10:20:00,86.28,86.4,86.14,86.27,9003.0,79.6329,79.7436,79.5037,79.6236,9003.0
2022-10-27 10:25:00,86.31,86.48,86.1,86.31,10653.0,79.6606,79.8175,79.4667,79.6606,10653.0
2022-10-27 10:30:00,86.27,86.51,86.17,86.17,8655.0,79.6236,79.8452,79.5313,79.5313,8655.0
2022-10-27 10:35:00,86.18,86.23,85.68,85.75,6543.0,79.5406,79.5867,79.0791,79.1437,6543.0
2022-10-27 10:40:00,85.64,85.64,85.33,85.43,8679.0,79.0422,79.0422,78.7561,78.8484,8679.0
2022-10-27 10:45:00,85.36,85.6,85.28,85.45,8518.0,78.7838,79.0053,78.7099,78.8668,8518.0
2022-10-27 10:50:00,85.42,85.91,85.42,85.82,8570.0,78.8391,79.2914,78.8391,79.2083,8570.0
2022-10-27 10:55:00,85.75,85.75,85.2,85.21,5066.0,79.1437,79.1437,78.6361,78.6453,5066.0
2022-10-27 11:00:00,85.11,85.61,85.11,85.48,6484.0,78.553,79.0145,78.553,78.8945,6484.0
2022-10-27 11:05:00,85.45,85.86,85.39,85.78,26712.0,78.8668,79.2452,78.8114,79.1714,26712.0
2022-10-27 11:10:00,85.81,85.92,85.57,85.65,6152.0,79.1991,79.3006,78.9776,79.0514,6152.0
2022-10-27 11:15:00,85.65,85.65,85.36,85.48,4420.0,79.0514,79.0514,78.7838,78.8945,4420.0
2022-10-27 11:20:00,85.41,85.62,85.36,85.53,7896.0,78.8299,79.0237,78.7838,78.9407,7896.0
2022-10-27 11:25:00,85.48,85.48,85.27,85.39,4577.0,78.8945,78.8945,78.7007,78.8114,4577.0
2022-10-27 11:30:00,85.41,85.68,85.28,85.56,7488.0,78.8299,79.0791,78.7099,78.9683,7488.0
2022-10-27 11:35:00,85.57,85.74,85.16,85.23,10289.0,78.9776,79.1345,78.5992,78.6638,10289.0
2022-10-27 11:40:00,85.27,85.39,85.18,85.38,4962.0,78.7007,78.8114,78.6176,78.8022,4962.0
2022-10-27 11:45:00,85.37,85.39,85.26,85.27,5466.0,78.793,78.8114,78.6915,78.7007,5466.0
2022-10-27 11:50:00,85.28,85.32,84.94,84.95,7750.0,78.7099,78.7468,78.3961,78.4053,7750.0
2022-10-27 11:55:00,84.95,85.03,84.84,85.0,3683.0,78.4053,78.4792,78.3038,78.4515,3683.0
2022-10-27 12:00:00,84.97,85.24,84.96,85.21,5128.0,78.4238,78.673,78.4146,78.6453,5128.0
2022-10-27 12:05:00,85.17,85.37,85.14,85.21,3788.0,78.6084,78.793,78.5807,78.6453,3788.0
2022-10-27 12:10:00,85.18,85.18,85.02,85.09,11283.0,78.6176,78.6176,78.4699,78.5346,11283.0
2022-10-27 12:15:00,85.09,85.34,85.08,85.14,14208.0,78.5346,78.7653,78.5253,78.5807,14208.0
2022-10-27 12:20:00,85.08,85.14,84.96,85.11,47278.0,78.5253,78.5807,78.4146,78.553,47278.0
2022-10-27 12:25:00,85.07,85.11,84.83,84.83,12165.0,78.5161,78.553,78.2946,78.2946,12165.0
2022-10-27 12:30:00,84.77,84.99,84.75,84.99,15019.0,78.2392,78.4423,78.2207,78.4423,15019.0
2022-10-27 12:35:00,84.97,85.14,84.89,85.09,7995.0,78.4238,78.5807,78.35,78.5346,7995.0
2022-10-27 12:40:00,85.06,85.1,84.89,85.01,9152.0,78.5069,78.5438,78.35,78.4607,9152.0
2022-10-27 12:45:00,84.99,85.12,84.86,85.01,7493.0,78.4423,78.5622,78.3223,78.4607,7493.0
2022-10-27 12:50:00,85.03,85.06,84.96,85.04,8954.0,78.4792,78.5069,78.4146,78.4884,8954.0
2022-10-27 12:55:00,85.02,85.07,84.96,84.96,7151.0,78.4699,78.5161,78.4146,78.4146,7151.0
2022-10-27 13:00:00,84.98,85.0,84.77,84.81,7255.0,78.433,78.4515,78.2392,78.2761,7255.0
2022-10-27 13:05:00,84.84,85.25,84.84,85.21,18805.0,78.3038,78.6822,78.3038,78.6453,18805.0
2022-10-27 13:10:00,85.2,85.22,85.12,85.16,4090.0,78.6361,78.6545,78.5622,78.5992,4090.0
2022-10-27 13:15:00,85.15,85.25,85.01,85.23,11053.0,78.5899,78.6822,78.4607,78.6638,11053.0
2022-10-27 13:20:00,85.23,85.36,85.21,85.21,12971.0,78.6638,78.7838,78.6453,78.6453,12971.0
2022-10-27 13:25:00,85.19,85.19,84.92,84.97,43195.0,78.6268,78.6268,78.3777,78.4238,43195.0
2022-10-27 13:30:00,84.97,84.98,84.75,84.77,14769.0,78.4238,78.433,78.2207,78.2392,14769.0
2022-10-27 13:35:00,84.77,84.8,84.66,84.66,13944.0,78.2392,78.2669,78.1377,78.1377,13944.0
2022-10-27 13:40:00,84.65,84.86,84.64,84.78,16498.0,78.1285,78.3223,78.1192,78.2484,16498.0
2022-10-27 13:45:00,84.78,84.86,84.69,84.86,6868.0,78.2484,78.3223,78.1654,78.3223,6868.0
2022-10-27 13:50:00,84.9,84.91,84.82,84.83,7962.0,78.3592,78.3684,78.2854,78.2946,7962.0
2022-10-27 13:55:00,84.84,84.95,84.75,84.84,20840.0,78.3038,78.4053,78.2207,78.3038,20840.0
2022-10-27 14:00:00,84.84,84.94,84.8,84.8,9179.0,78.3038,78.3961,78.2669,78.2669,9179.0
2022-10-27 14:05:00,84.8,84.8,84.61,84.61,2786.0,78.2669,78.2669,78.0915,78.0915,2786.0
2022-10-27 14:10:00,84.59,84.6,84.51,84.51,9482.0,78.0731,78.0823,77.9992,77.9992,9482.0
2022-10-27 14:15:00,84.55,84.59,84.48,84.59,8841.0,78.0362,78.0731,77.9715,78.0731,8841.0
2022-10-27 14:20:00,84.6,84.6,84.39,84.45,25119.0,78.0823,78.0823,77.8885,77.9439,25119.0
2022-10-27 14:25:00,84.45,84.61,84.39,84.57,19500.0,77.9439,78.0915,77.8885,78.0546,19500.0
2022-10-27 14:30:00,84.55,84.61,84.48,84.58,7632.0,78.0362,78.0915,77.9715,78.0638,7632.0
2022-10-27 14:35:00,84.55,84.59,84.48,84.49,7211.0,78.0362,78.0731,77.9715,77.9808,7211.0
2022-10-27 14:40:00,84.47,84.53,84.28,84.31,14579.0,77.9623,78.0177,77.787,77.8146,14579.0
2022-10-27 14:45:00,84.32,84.33,84.15,84.2,10164.0,77.8239,77.8331,77.667,77.7131,10164.0
2022-10-27 14:50:00,84.2,84.25,84.15,84.21,8063.0,77.7131,77.7593,77.667,77.7223,8063.0
2022-10-27 14:55:00,84.22,84.25,84.06,84.22,21875.0,77.7316,77.7593,77.5839,77.7316,21875.0
2022-10-27 15:00:00,84.22,84.46,84.21,84.38,6650.0,77.7316,77.9531,77.7223,77.8793,6650.0
2022-10-27 15:05:00,84.37,84.42,83.99,84.01,7062.0,77.87,77.9162,77.5193,77.5378,7062.0
2022-10-27 15:10:00,83.99,84.18,83.94,84.15,9015.0,77.5193,77.6947,77.4732,77.667,9015.0
2022-10-27 15:15:00,84.15,84.28,84.15,84.27,4199.0,77.667,77.787,77.667,77.7777,4199.0
2022-10-27 15:20:00,84.25,84.3,84.14,84.17,7516.0,77.7593,77.8054,77.6577,77.6854,7516.0
2022-10-27 15:25:00,84.23,84.23,84.06,84.09,7789.0,77.7408,77.7408,77.5839,77.6116,7789.0
2022-10-27 15:30:00,84.05,84.33,84.02,84.19,17850.0,77.5747,77.8331,77.547,77.7039,17850.0
2022-10-27 15:35:00,84.2,84.21,84.03,84.14,12773.0,77.7131,77.7223,77.5562,77.6577,12773.0
2022-10-27 15:40:00,84.12,84.19,84.08,84.13,16367.0,77.6393,77.7039,77.6024,77.6485,16367.0
2022-10-27 15:45:00,84.11,84.15,83.9,84.02,15641.0,77.6301,77.667,77.4362,77.547,15641.0
2022-10-27 15:50:00,84.04,84.11,83.67,83.69,45030.0,77.5654,77.6301,77.224,77.2424,45030.0
2022-10-27 15:55:00,83.65,83.9,83.65,83.83,147578.0,77.2055,77.4362,77.2055,77.3716,147578.0
2022-10-28 09:30:00,84.28,85.38,84.16,85.29,71829.0,77.787,78.8022,77.6762,78.7191,71829.0
2022-10-28 09:35:00,85.37,85.79,85.25,85.28,13897.0,78.793,79.1806,78.6822,78.7099,13897.0
2022-10-28 09:40:00,85.33,86.05,85.25,85.63,26213.0,78.7561,79.4206,78.6822,79.033,26213.0
2022-10-28 09:45:00,85.71,85.76,85.4,85.56,12992.0,79.1068,79.1529,78.8207,78.9683,12992.0
2022-10-28 09:50:00,85.44,85.67,85.21,85.64,12136.0,78.8576,79.0699,78.6453,79.0422,12136.0
2022-10-28 09:55:00,85.56,86.07,85.46,86.06,20881.0,78.9683,79.4391,78.876,79.4298,20881.0
2022-10-28 10:00:00,86.07,86.41,85.66,86.05,29370.0,79.4391,79.7529,79.0606,79.4206,29370.0
2022-10-28 10:05:00,86.18,86.37,86.03,86.05,15329.0,79.5406,79.7159,79.4021,79.4206,15329.0
2022-10-28 10:10:00,86.08,86.11,85.43,85.76,18273.0,79.4483,79.476,78.8484,79.1529,18273.0
2022-10-28 10:15:00,85.74,86.22,85.69,86.2,9109.0,79.1345,79.5775,79.0883,79.559,9109.0
2022-10-28 10:20:00,86.12,86.26,85.87,86.23,9566.0,79.4852,79.6144,79.2545,79.5867,9566.0
2022-10-28 10:25:00,86.27,86.87,86.27,86.78,10569.0,79.6236,80.1774,79.6236,80.0944,10569.0
2022-10-28 10:30:00,86.78,87.02,86.57,86.64,15204.0,80.0944,80.3159,79.9005,79.9651,15204.0
2022-10-28 10:35:00,86.64,86.86,86.49,86.8,16559.0,79.9651,80.1682,79.8267,80.1128,16559.0
2022-10-28 10:40:00,86.83,86.93,86.74,86.87,10879.0,80.1405,80.2328,80.0574,80.1774,10879.0
2022-10-28 10:45:00,86.91,87.19,86.85,87.15,14813.0,80.2143,80.4728,80.159,80.4358,14813.0
2022-10-28 10:50:00,87.17,87.61,87.14,87.61,11076.0,80.4543,80.8604,80.4266,80.8604,11076.0
2022-10-28 10:55:00,87.61,87.71,87.49,87.68,19178.0,80.8604,80.9527,80.7497,80.925,19178.0
2022-10-28 11:00:00,87.72,87.85,87.54,87.55,16878.0,80.9619,81.0819,80.7958,80.805,16878.0
2022-10-28 11:05:00,87.59,87.73,87.42,87.73,12506.0,80.842,80.9712,80.685,80.9712,12506.0
2022-10-28 11:10:00,87.68,87.91,87.68,87.89,14700.0,80.925,81.1373,80.925,81.1188,14700.0
2022-10-28 11:15:00,87.84,87.93,87.67,87.87,42458.0,81.0727,81.1558,80.9158,81.1004,42458.0
2022-10-28 11:20:00,87.87,87.97,87.59,87.72,15575.0,81.1004,81.1927,80.842,80.9619,15575.0
2022-10-28 11:25:00,87.73,87.88,87.68,87.75,7395.0,80.9712,81.1096,80.925,80.9896,7395.0
2022-10-28 11:30:00,87.72,87.89,87.57,87.6,8884.0,80.9619,81.1188,80.8235,80.8512,8884.0
2022-10-28 11:35:00,87.6,87.75,87.5,87.75,5769.0,80.8512,80.9896,80.7589,80.9896,5769.0
2022-10-28 11:40:00,87.76,88.13,87.76,88.05,8675.0,80.9989,81.3403,80.9989,81.2665,8675.0
2022-10-28 11:45:00,88.03,88.17,87.99,88.06,6230.0,81.2481,81.3773,81.2111,81.2757,6230.0
2022-10-28 11:50:00,88.04,88.04,87.69,87.69,19784.0,81.2573,81.2573,80.9342,80.9342,19784.0
2022-10-28 11:55:00,87.69,87.71,87.54,87.6,9553.0,80.9342,80.9527,80.7958,80.8512,9553.0
2022-10-28 12:00:00,87.59,87.85,87.58,87.7,6211.0,80.842,81.0819,80.8327,80.9435,6211.0
2022-10-28 12:05:00,87.74,87.79,87.53,87.67,7637.0,80.9804,81.0265,80.7866,80.9158,7637.0
2022-10-28 12:10:00,87.64,87.71,87.53,87.7,6800.0,80.8881,80.9527,80.7866,80.9435,6800.0
2022-10-28 12:15:00,87.72,87.81,87.68,87.72,4971.0,80.9619,81.045,80.925,80.9619,4971.0
2022-10-28 12:20:00,87.69,87.78,87.65,87.76,8298.0,80.9342,81.0173,80.8973,80.9989,8298.0
2022-10-28 12:25:00,87.78,87.83,87.74,87.8,7913.0,81.0173,81.0635,80.9804,81.0358,7913.0
2022-10-28 12:30:00,87.81,87.88,87.76,87.84,8290.0,81.045,81.1096,80.9989,81.0727,8290.0
2022-10-28 12:35:00,87.83,87.89,87.6,87.63,10376.0,81.0635,81.1188,80.8512,80.8789,10376.0
2022-10-28 12:40:00,87.62,87.73,87.56,87.57,5567.0,80.8696,80.9712,80.8143,80.8235,5567.0
2022-10-28 12:45:00,87.55,87.57,87.33,87.56,5835.0,80.805,80.8235,80.602,80.8143,5835.0
2022-10-28 12:50:00,87.51,87.71,87.51,87.7,5223.0,80.7681,80.9527,80.7681,80.9435,5223.0
2022-10-28 12:55:00,87.7,87.72,87.59,87.64,5084.0,80.9435,80.9619,80.842,80.8881,5084.0
2022-10-28 13:00:00,87.62,87.62,87.48,87.48,4227.0,80.8696,80.8696,80.7404,80.7404,4227.0
2022-10-28 13:05:00,87.47,87.67,87.46,87.67,5942.0,80.7312,80.9158,80.722,80.9158,5942.0
2022-10-28 13:10:00,87.66,87.66,87.52,87.54,7029.0,80.9066,80.9066,80.7773,80.7958,7029.0
2022-10-28 13:15:00,87.53,87.53,87.37,87.38,5829.0,80.7866,80.7866,80.6389,80.6481,5829.0
2022-10-28 13:20:00,87.36,87.41,87.34,87.36,4159.0,80.6297,80.6758,80.6112,80.6297,4159.0
2022-10-28 13:25:00,87.38,87.41,87.27,87.27,7317.0,80.6481,80.6758,80.5466,80.5466,7317.0
2022-10-28 13:30:00,87.29,87.32,87.25,87.31,4238.0,80.5651,80.5928,80.5281,80.5835,4238.0
2022-10-28 13:35:00,87.31,87.36,87.28,87.35,7085.0,80.5835,80.6297,80.5558,80.6204,7085.0
2022-10-28 13:40:00,87.33,87.45,87.31,87.31,10833.0,80.602,80.7127,80.5835,80.5835,10833.0
2022-10-28 13:45:00,87.31,87.35,87.09,87.1,7148.0,80.5835,80.6204,80.3805,80.3897,7148.0
2022-10-28 13:50:00,87.11,87.22,87.1,87.19,4900.0,80.3989,80.5005,80.3897,80.4728,4900.0
2022-10-28 13:55:00,87.18,87.22,87.13,87.15,17030.0,80.4635,80.5005,80.4174,80.4358,17030.0
2022-10-28 14:00:00,87.14,87.23,87.03,87.05,8316.0,80.4266,80.5097,80.3251,80.3436,8316.0
2022-10-28 14:05:00,87.08,87.08,86.96,87.0,6323.0,80.3712,80.3712,80.2605,80.2974,6323.0
2022-10-28 14:10:00,87.0,87.18,86.98,87.18,6648.0,80.2974,80.4635,80.2789,80.4635,6648.0
2022-10-28 14:15:00,87.17,87.35,87.16,87.23,18111.0,80.4543,80.6204,80.4451,80.5097,18111.0
2022-10-28 14:20:00,87.22,87.24,87.15,87.17,6436.0,80.5005,80.5189,80.4358,80.4543,6436.0
2022-10-28 14:25:00,87.16,87.19,87.08,87.12,7498.0,80.4451,80.4728,80.3712,80.4082,7498.0
2022-10-28 14:30:00,87.11,87.17,87.05,87.17,7210.0,80.3989,80.4543,80.3436,80.4543,7210.0
2022-10-28 14:35:00,87.16,87.23,87.16,87.21,7204.0,80.4451,80.5097,80.4451,80.4912,7204.0
2022-10-28 14:40:00,87.2,87.27,87.18,87.24,4021.0,80.482,80.5466,80.4635,80.5189,4021.0
2022-10-28 14:45:00,87.22,87.26,87.19,87.21,5516.0,80.5005,80.5374,80.4728,80.4912,5516.0
2022-10-28 14:50:00,87.24,87.33,87.19,87.21,6338.0,80.5189,80.602,80.4728,80.4912,6338.0
2022-10-28 14:55:00,87.24,87.33,87.22,87.3,6535.0,80.5189,80.602,80.5005,80.5743,6535.0
2022-10-28 15:00:00,87.32,87.39,87.22,87.24,10803.0,80.5928,80.6574,80.5005,80.5189,10803.0
2022-10-28 15:05:00,87.25,87.38,87.22,87.38,11228.0,80.5281,80.6481,80.5005,80.6481,11228.0
2022-10-28 15:10:00,87.39,87.5,87.38,87.5,19834.0,80.6574,80.7589,80.6481,80.7589,19834.0
2022-10-28 15:15:00,87.49,87.51,87.42,87.51,12276.0,80.7497,80.7681,80.685,80.7681,12276.0
2022-10-28 15:20:00,87.52,87.81,87.51,87.8,15141.0,80.7773,81.045,80.7681,81.0358,15141.0
2022-10-28 15:25:00,87.78,87.91,87.76,87.84,23331.0,81.0173,81.1373,80.9989,81.0727,23331.0
2022-10-28 15:30:00,87.82,87.93,87.79,87.87,17893.0,81.0542,81.1558,81.0265,81.1004,17893.0
2022-10-28 15:35:00,87.87,87.97,87.81,87.97,20088.0,81.1004,81.1927,81.045,81.1927,20088.0
2022-10-28 15:40:00,87.97,88.08,87.94,88.06,36478.0,81.1927,81.2942,81.165,81.2757,36478.0
2022-10-28 15:45:00,88.06,88.13,87.98,88.02,38803.0,81.2757,81.3403,81.2019,81.2388,38803.0
2022-10-28 15:50:00,87.98,88.18,87.93,88.02,50558.0,81.2019,81.3865,81.1558,81.2388,50558.0
2022-10-28 15:55:00,88.02,88.1,87.92,88.06,132903.0,81.2388,81.3127,81.1465,81.2757,132903.0
2022-10-31 09:30:00,87.53,87.53,86.36,86.61,23577.0,80.7866,80.7866,79.7067,79.9375,23577.0
2022-10-31 09:35:00,86.54,86.66,86.1,86.49,33382.0,79.8728,79.9836,79.4667,79.8267,33382.0
2022-10-31 09:40:00,86.46,86.55,86.11,86.11,11748.0,79.799,79.8821,79.476,79.476,11748.0
2022-10-31 09:45:00,86.06,86.14,85.5,85.6,10249.0,79.4298,79.5037,78.913,79.0053,10249.0
2022-10-31 09:50:00,85.66,86.14,85.54,86.12,11560.0,79.0606,79.5037,78.9499,79.4852,11560.0
2022-10-31 09:55:00,86.19,86.41,86.09,86.15,10179.0,79.5498,79.7529,79.4575,79.5129,10179.0
2022-10-31 10:00:00,86.13,86.29,86.03,86.23,7273.0,79.4944,79.6421,79.4021,79.5867,7273.0
2022-10-31 10:05:00,86.33,86.33,85.88,86.04,6174.0,79.679,79.679,79.2637,79.4114,6174.0
2022-10-31 10:10:00,85.94,86.09,85.8,85.99,8287.0,79.3191,79.4575,79.1899,79.3652,8287.0
2022-10-31 10:15:00,86.03,86.24,85.95,86.06,6791.0,79.4021,79.596,79.3283,79.4298,6791.0
2022-10-31 10:20:00,86.11,86.11,85.71,85.88,15058.0,79.476,79.476,79.1068,79.2637,15058.0
2022-10-31 10:25:00,85.98,86.12,85.81,86.1,9003.0,79.356,79.4852,79.1991,79.4667,9003.0
2022-10-31 10:30:00,86.05,86.2,85.92,85.92,9332.0,79.4206,79.559,79.3006,79.3006,9332.0
2022-10-31 10:35:00,85.94,86.38,85.8,86.33,3891.0,79.3191,79.7252,79.1899,79.679,3891.0
2022-10-31 10:40:00,86.39,86.49,86.29,86.43,5773.0,79.7344,79.8267,79.6421,79.7713,5773.0
2022-10-31 10:45:00,86.44,86.64,86.41,86.56,3799.0,79.7805,79.9651,79.7529,79.8913,3799.0
2022-10-31 10:50:00,86.52,86.62,86.36,86.36,4273.0,79.8544,79.9467,79.7067,79.7067,4273.0
2022-10-31 10:55:00,86.34,86.51,86.23,86.42,5081.0,79.6883,79.8452,79.5867,79.7621,5081.0
2022-10-31 11:00:00,86.34,86.4,86.18,86.26,4498.0,79.6883,79.7436,79.5406,79.6144,4498.0
2022-10-31 11:05:00,86.21,86.4,86.09,86.26,5609.0,79.5683,79.7436,79.4575,79.6144,5609.0
2022-10-31 11:10:00,86.17,86.26,86.1,86.17,5017.0,79.5313,79.6144,79.4667,79.5313,5017.0
2022-10-31 11:15:00,86.18,86.46,86.14,86.4,4878.0,79.5406,79.799,79.5037,79.7436,4878.0
2022-10-31 11:20:00,86.42,86.74,86.39,86.69,2646.0,79.7621,80.0574,79.7344,80.0113,2646.0
2022-10-31 11:25:00,86.68,86.68,86.53,86.53,7917.0,80.0021,80.0021,79.8636,79.8636,7917.0
2022-10-31 11:30:00,86.54,86.54,86.45,86.53,2635.0,79.8728,79.8728,79.7898,79.8636,2635.0
2022-10-31 11:35:00,86.52,86.64,86.49,86.49,4984.0,79.8544,79.9651,79.8267,79.8267,4984.0
2022-10-31 11:40:00,86.52,86.74,86.52,86.74,6041.0,79.8544,80.0574,79.8544,80.0574,6041.0
2022-10-31 11:45:00,86.74,86.85,86.63,86.82,4960.0,80.0574,80.159,79.9559,80.1313,4960.0
2022-10-31 11:50:00,86.81,86.86,86.71,86.84,6916.0,80.122,80.1682,80.0297,80.1497,6916.0
2022-10-31 11:55:00,86.84,86.91,86.38,86.44,7776.0,80.1497,80.2143,79.7252,79.7805,7776.0
2022-10-31 12:00:00,86.5,86.5,86.3,86.39,3628.0,79.8359,79.8359,79.6513,79.7344,3628.0
2022-10-31 12:05:00,86.42,86.46,86.24,86.26,3186.0,79.7621,79.799,79.596,79.6144,3186.0
2022-10-31 12:10:00,86.27,86.55,86.2,86.55,3900.0,79.6236,79.8821,79.559,79.8821,3900.0
2022-10-31 12:15:00,86.55,86.81,86.55,86.69,6322.0,79.8821,80.122,79.8821,80.0113,6322.0
2022-10-31 12:20:00,86.63,86.74,86.51,86.51,3437.0,79.9559,80.0574,79.8452,79.8452,3437.0
2022-10-31 12:25:00,86.45,86.51,86.36,86.42,4342.0,79.7898,79.8452,79.7067,79.7621,4342.0
2022-10-31 12:30:00,86.41,86.41,86.26,86.26,5054.0,79.7529,79.7529,79.6144,79.6144,5054.0
2022-10-31 12:35:00,86.27,86.31,86.15,86.18,2045.0,79.6236,79.6606,79.5129,79.5406,2045.0
2022-10-31 12:40:00,86.19,86.19,85.93,86.0,3395.0,79.5498,79.5498,79.3098,79.3744,3395.0
2022-10-31 12:45:00,86.05,86.16,85.97,86.15,2300.0,79.4206,79.5221,79.3468,79.5129,2300.0
2022-10-31 12:50:00,86.17,86.23,86.11,86.14,2530.0,79.5313,79.5867,79.476,79.5037,2530.0
2022-10-31 12:55:00,86.09,86.25,86.09,86.2,16787.0,79.4575,79.6052,79.4575,79.559,16787.0
2022-10-31 13:00:00,86.2,86.29,86.13,86.17,10487.0,79.559,79.6421,79.4944,79.5313,10487.0
2022-10-31 13:05:00,86.11,86.33,86.08,86.31,4137.0,79.476,79.679,79.4483,79.6606,4137.0
2022-10-31 13:10:00,86.29,86.51,86.26,86.5,6084.0,79.6421,79.8452,79.6144,79.8359,6084.0
2022-10-31 13:15:00,86.51,86.7,86.45,86.65,5919.0,79.8452,80.0205,79.7898,79.9744,5919.0
2022-10-31 13:20:00,86.68,86.8,86.62,86.78,2396.0,80.0021,80.1128,79.9467,80.0944,2396.0
2022-10-31 13:25:00,86.73,86.87,86.69,86.84,2291.0,80.0482,80.1774,80.0113,80.1497,2291.0
2022-10-31 13:30:00,86.87,86.91,86.79,86.88,5295.0,80.1774,80.2143,80.1036,80.1866,5295.0
2022-10-31 13:35:00,86.9,86.9,86.72,86.73,5491.0,80.2051,80.2051,80.039,80.0482,5491.0
2022-10-31 13:40:00,86.7,86.7,86.58,86.65,15149.0,80.0205,80.0205,79.9098,79.9744,15149.0
2022-10-31 13:45:00,86.63,86.69,86.49,86.57,19456.0,79.9559,80.0113,79.8267,79.9005,19456.0
2022-10-31 13:50:00,86.57,86.57,86.43,86.51,25614.0,79.9005,79.9005,79.7713,79.8452,25614.0
2022-10-31 13:55:00,86.51,86.63,86.51,86.61,5387.0,79.8452,79.9559,79.8452,79.9375,5387.0
2022-10-31 14:00:00,86.63,86.8,86.58,86.8,3518.0,79.9559,80.1128,79.9098,80.1128,3518.0
2022-10-31 14:05:00,86.75,86.75,86.56,86.59,2860.0,80.0667,80.0667,79.8913,79.919,2860.0
2022-10-31 14:10:00,86.62,86.69,86.57,86.65,2588.0,79.9467,80.0113,79.9005,79.9744,2588.0
2022-10-31 14:15:00,86.67,86.67,86.49,86.63,2931.0,79.9928,79.9928,79.8267,79.9559,2931.0
2022-10-31 14:20:00,86.62,86.68,86.62,86.62,1425.0,79.9467,80.0021,79.9467,79.9467,1425.0
2022-10-31 14:25:00,86.68,86.75,86.61,86.61,1580.0,80.0021,80.0667,79.9375,79.9375,1580.0
2022-10-31 14:30:00,86.65,86.77,86.65,86.7,2599.0,79.9744,80.0851,79.9744,80.0205,2599.0
2022-10-31 14:35:00,86.78,86.87,86.78,86.84,8271.0,80.0944,80.1774,80.0944,80.1497,8271.0
2022-10-31 14:40:00,86.81,86.81,86.65,86.68,4201.0,80.122,80.122,79.9744,80.0021,4201.0
2022-10-31 14:45:00,86.66,86.75,86.53,86.56,9912.0,79.9836,80.0667,79.8636,79.8913,9912.0
2022-10-31 14:50:00,86.56,86.75,86.52,86.75,7082.0,79.8913,80.0667,79.8544,80.0667,7082.0
2022-10-31 14:55:00,86.77,86.82,86.49,86.58,5372.0,80.0851,80.1313,79.8267,79.9098,5372.0
2022-10-31 15:00:00,86.6,86.6,86.3,86.3,9533.0,79.9282,79.9282,79.6513,79.6513,9533.0
2022-10-31 15:05:00,86.3,86.39,86.19,86.23,7964.0,79.6513,79.7344,79.5498,79.5867,7964.0
2022-10-31 15:10:00,86.23,86.37,86.23,86.3,8105.0,79.5867,79.7159,79.5867,79.6513,8105.0
2022-10-31 15:15:00,86.32,86.35,86.16,86.28,6263.0,79.6698,79.6975,79.5221,79.6329,6263.0
2022-10-31 15:20:00,86.31,86.33,86.2,86.21,7133.0,79.6606,79.679,79.559,79.5683,7133.0
2022-10-31 15:25:00,86.19,86.23,86.12,86.17,6452.0,79.5498,79.5867,79.4852,79.5313,6452.0
2022-10-31 15:30:00,86.15,86.24,86.06,86.24,8834.0,79.5129,79.596,79.4298,79.596,8834.0
2022-10-31 15:35:00,86.25,86.41,86.25,86.36,10747.0,79.6052,79.7529,79.6052,79.7067,10747.0
2022-10-31 15:40:00,86.36,86.4,86.2,86.2,13513.0,79.7067,79.7436,79.559,79.559,13513.0
2022-10-31 15:45:00,86.21,86.26,86.11,86.17,19364.0,79.5683,79.6144,79.476,79.5313,19364.0
2022-10-31 15:50:00,86.18,86.27,85.97,85.98,39679.0,79.5406,79.6236,79.3468,79.356,39679.0
2022-10-31 15:55:00,85.96,86.05,85.91,85.99,97495.0,79.3375,79.4206,79.2914,79.3652,97495.0
2022-11-01 09:30:00,87.63,87.86,87.03,87.39,20727.0,80.8789,81.0911,80.3251,80.6574,20727.0
2022-11-01 09:35:00,87.38,87.4,86.88,87.23,4322.0,80.6481,80.6666,80.1866,80.5097,4322.0
2022-11-01 09:40:00,87.26,87.43,86.73,86.85,5737.0,80.5374,80.6943,80.0482,80.159,5737.0
2022-11-01 09:45:00,86.77,87.06,86.59,86.85,6756.0,80.0851,80.3528,79.919,80.159,6756.0
2022-11-01 09:50:00,86.84,86.84,86.5,86.79,4811.0,80.1497,80.1497,79.8359,80.1036,4811.0
2022-11-01 09:55:00,86.7,86.97,86.53,86.74,7610.0,80.0205,80.2697,79.8636,80.0574,7610.0
2022-11-01 10:00:00,86.84,86.85,86.0,86.0,7570.0,80.1497,80.159,79.3744,79.3744,7570.0
2022-11-01 10:05:00,85.96,86.1,85.62,85.64,6319.0,79.3375,79.4667,79.0237,79.0422,6319.0
2022-11-01 10:10:00,85.59,85.95,85.59,85.84,4416.0,78.996,79.3283,78.996,79.2268,4416.0
2022-11-01 10:15:00,85.9,86.28,85.9,86.12,6617.0,79.2821,79.6329,79.2821,79.4852,6617.0
2022-11-01 10:20:00,86.08,86.22,85.87,86.14,4888.0,79.4483,79.5775,79.2545,79.5037,4888.0
2022-11-01 10:25:00,86.08,86.45,85.98,86.41,5748.0,79.4483,79.7898,79.356,79.7529,5748.0
2022-11-01 10:30:00,86.45,86.54,86.18,86.54,5144.0,79.7898,79.8728,79.5406,79.8728,5144.0
2022-11-01 10:35:00,86.47,86.53,86.21,86.21,2100.0,79.8082,79.8636,79.5683,79.5683,2100.0
2022-11-01 10:40:00,86.17,86.17,85.85,85.96,7156.0,79.5313,79.5313,79.236,79.3375,7156.0
2022-11-01 10:45:00,86.03,86.16,85.93,86.08,4900.0,79.4021,79.5221,79.3098,79.4483,4900.0
2022-11-01 10:50:00,86.04,86.25,86.04,86.25,4663.0,79.4114,79.6052,79.4114,79.6052,4663.0
2022-11-01 10:55:00,86.31,86.31,85.92,85.98,1860.0,79.6606,79.6606,79.3006,79.356,1860.0
2022-11-01 11:00:00,86.09,86.24,85.95,86.24,8755.0,79.4575,79.596,79.3283,79.596,8755.0
2022-11-01 11:05:00,86.18,86.18,85.97,86.17,12150.0,79.5406,79.5406,79.3468,79.5313,12150.0
2022-11-01 11:10:00,86.3,86.38,86.26,86.26,6126.0,79.6513,79.7252,79.6144,79.6144,6126.0
2022-11-01 11:15:00,86.29,86.32,86.08,86.09,4957.0,79.6421,79.6698,79.4483,79.4575,4957.0
2022-11-01 11:20:00,86.09,86.27,86.05,86.17,2350.0,79.4575,79.6236,79.4206,79.5313,2350.0
2022-11-01 11:25:00,86.12,86.37,86.11,86.37,2400.0,79.4852,79.7159,79.476,79.7159,2400.0
2022-11-01 11:30:00,86.36,86.44,86.22,86.24,2450.0,79.7067,79.7805,79.5775,79.596,2450.0
2022-11-01 11:35:00,86.33,86.33,85.86,85.96,2654.0,79.679,79.679,79.2452,79.3375,2654.0
2022-11-01 11:40:00,86.03,86.03,85.89,85.92,2525.0,79.4021,79.4021,79.2729,79.3006,2525.0
2022-11-01 11:45:00,85.93,86.17,85.9,86.14,7173.0,79.3098,79.5313,79.2821,79.5037,7173.0
2022-11-01 11:50:00,86.17,86.22,86.11,86.22,1158.0,79.5313,79.5775,79.476,79.5775,1158.0
2022-11-01 11:55:00,86.17,86.4,86.17,86.34,3246.0,79.5313,79.7436,79.5313,79.6883,3246.0
2022-11-01 12:00:00,86.36,86.49,86.29,86.29,2373.0,79.7067,79.8267,79.6421,79.6421,2373.0
2022-11-01 12:05:00,86.37,86.71,86.37,86.39,2550.0,79.7159,80.0297,79.7159,79.7344,2550.0
2022-11-01 12:10:00,86.44,86.57,86.32,86.41,2764.0,79.7805,79.9005,79.6698,79.7529,2764.0
2022-11-01 12:15:00,86.4,86.44,86.25,86.29,4342.0,79.7436,79.7805,79.6052,79.6421,4342.0
2022-11-01 12:20:00,86.26,86.41,86.2,86.24,6609.0,79.6144,79.7529,79.559,79.596,6609.0
2022-11-01 12:25:00,86.3,86.35,86.18,86.2,2000.0,79.6513,79.6975,79.5406,79.559,2000.0
2022-11-01 12:30:00,86.19,86.22,86.11,86.12,2250.0,79.5498,79.5775,79.476,79.4852,2250.0
2022-11-01 12:35:00,86.09,86.13,85.98,86.12,2200.0,79.4575,79.4944,79.356,79.4852,2200.0
2022-11-01 12:40:00,86.08,86.34,86.06,86.34,1500.0,79.4483,79.6883,79.4298,79.6883,1500.0
2022-11-01 12:45:00,86.3,86.41,86.3,86.41,1768.0,79.6513,79.7529,79.6513,79.7529,1768.0
2022-11-01 12:50:00,86.39,86.43,86.27,86.43,3802.0,79.7344,79.7713,79.6236,79.7713,3802.0
2022-11-01 12:55:00,86.4,86.53,86.36,86.53,1228.0,79.7436,79.8636,79.7067,79.8636,1228.0
2022-11-01 13:00:00,86.49,86.49,86.4,86.45,4622.0,79.8267,79.8267,79.7436,79.7898,4622.0
2022-11-01 13:05:00,86.47,86.48,86.35,86.4,1335.0,79.8082,79.8175,79.6975,79.7436,1335.0
2022-11-01 13:10:00,86.4,86.65,86.4,86.59,4141.0,79.7436,79.9744,79.7436,79.919,4141.0
2022-11-01 13:15:00,86.58,86.66,86.54,86.62,1900.0,79.9098,79.9836,79.8728,79.9467,1900.0
2022-11-01 13:20:00,86.67,86.73,86.66,86.68,2205.0,79.9928,80.0482,79.9836,80.0021,2205.0
2022-11-01 13:25:00,86.64,86.67,86.57,86.57,3263.0,79.9651,79.9928,79.9005,79.9005,3263.0
2022-11-01 13:30:00,86.51,86.55,86.46,86.46,1970.0,79.8452,79.8821,79.799,79.799,1970.0
2022-11-01 13:35:00,86.48,86.48,86.35,86.35,1030.0,79.8175,79.8175,79.6975,79.6975,1030.0
2022-11-01 13:40:00,86.34,86.59,86.34,86.56,3385.0,79.6883,79.919,79.6883,79.8913,3385.0
2022-11-01 13:45:00,86.56,86.68,86.55,86.61,3359.0,79.8913,80.0021,79.8821,79.9375,3359.0
2022-11-01 13:50:00,86.63,86.71,86.61,86.62,3300.0,79.9559,80.0297,79.9375,79.9467,3300.0
2022-11-01 13:55:00,86.65,86.81,86.62,86.8,4826.0,79.9744,80.122,79.9467,80.1128,4826.0
2022-11-01 14:00:00,86.84,86.88,86.71,86.72,3839.0,80.1497,80.1866,80.0297,80.039,3839.0
2022-11-01 14:05:00,86.67,86.86,86.67,86.86,2213.0,79.9928,80.1682,79.9928,80.1682,2213.0
2022-11-01 14:10:00,86.87,86.87,86.79,86.79,4000.0,80.1774,80.1774,80.1036,80.1036,4000.0
2022-11-01 14:15:00,86.79,86.83,86.71,86.71,5205.0,80.1036,80.1405,80.0297,80.0297,5205.0
2022-11-01 14:20:00,86.77,86.77,86.67,86.73,3829.0,80.0851,80.0851,79.9928,80.0482,3829.0
2022-11-01 14:25:00,86.75,86.75,86.61,86.74,6741.0,80.0667,80.0667,79.9375,80.0574,6741.0
2022-11-01 14:30:00,86.77,86.77,86.6,86.63,2200.0,80.0851,80.0851,79.9282,79.9559,2200.0
2022-11-01 14:35:00,86.63,86.73,86.61,86.62,4422.0,79.9559,80.0482,79.9375,79.9467,4422.0
2022-11-01 14:40:00,86.62,86.69,86.48,86.53,4923.0,79.9467,80.0113,79.8175,79.8636,4923.0
2022-11-01 14:45:00,86.54,86.65,86.47,86.63,3628.0,79.8728,79.9744,79.8082,79.9559,3628.0
2022-11-01 14:50:00,86.66,86.85,86.66,86.78,4775.0,79.9836,80.159,79.9836,80.0944,4775.0
2022-11-01 14:55:00,86.81,87.04,86.8,87.04,19726.0,80.122,80.3343,80.1128,80.3343,19726.0
2022-11-01 15:00:00,87.0,87.13,86.97,87.03,22452.0,80.2974,80.4174,80.2697,80.3251,22452.0
2022-11-01 15:05:00,87.12,87.12,86.99,87.07,7121.0,80.4082,80.4082,80.2882,80.362,7121.0
2022-11-01 15:10:00,87.08,87.12,87.0,87.02,5044.0,80.3712,80.4082,80.2974,80.3159,5044.0
2022-11-01 15:15:00,87.04,87.05,86.98,86.99,9508.0,80.3343,80.3436,80.2789,80.2882,9508.0
2022-11-01 15:20:00,87.05,87.11,87.0,87.01,4643.0,80.3436,80.3989,80.2974,80.3066,4643.0
2022-11-01 15:25:00,87.0,87.03,86.85,86.9,12244.0,80.2974,80.3251,80.159,80.2051,12244.0
2022-11-01 15:30:00,86.89,86.94,86.81,86.91,4875.0,80.1959,80.242,80.122,80.2143,4875.0
2022-11-01 15:35:00,86.95,86.95,86.72,86.75,5601.0,80.2513,80.2513,80.039,80.0667,5601.0
2022-11-01 15:40:00,86.72,86.8,86.69,86.8,7120.0,80.039,80.1128,80.0113,80.1128,7120.0
2022-11-01 15:45:00,86.77,86.93,86.74,86.93,8653.0,80.0851,80.2328,80.0574,80.2328,8653.0
2022-11-01 15:50:00,86.89,86.89,86.59,86.67,42053.0,80.1959,80.1959,79.919,79.9928,42053.0
2022-11-01 15:55:00,86.65,86.65,86.39,86.41,77248.0,79.9744,79.9744,79.7344,79.7529,77248.0
2022-11-02 09:30:00,86.92,87.19,86.52,87.02,27705.0,80.2236,80.4728,79.8544,80.3159,27705.0
2022-11-02 09:35:00,87.04,87.35,86.84,86.98,6670.0,80.3343,80.6204,80.1497,80.2789,6670.0
2022-11-02 09:40:00,86.98,87.29,86.95,87.15,2748.0,80.2789,80.5651,80.2513,80.4358,2748.0
2022-11-02 09:45:00,87.1,87.34,86.95,87.01,5543.0,80.3897,80.6112,80.2513,80.3066,5543.0
2022-11-02 09:50:00,87.01,87.2,86.89,87.03,2950.0,80.3066,80.482,80.1959,80.3251,2950.0
2022-11-02 09:55:00,86.95,87.02,86.63,86.7,13113.0,80.2513,80.3159,79.9559,80.0205,13113.0
2022-11-02 10:00:00,86.7,87.06,86.7,87.03,5915.0,80.0205,80.3528,80.0205,80.3251,5915.0
2022-11-02 10:05:00,87.11,87.31,86.98,87.15,6196.0,80.3989,80.5835,80.2789,80.4358,6196.0
2022-11-02 10:10:00,87.2,87.3,86.99,86.99,9206.0,80.482,80.5743,80.2882,80.2882,9206.0
2022-11-02 10:15:00,87.02,87.18,86.97,87.15,4047.0,80.3159,80.4635,80.2697,80.4358,4047.0
2022-11-02 10:20:00,87.19,87.28,87.11,87.13,3085.0,80.4728,80.5558,80.3989,80.4174,3085.0
2022-11-02 10:25:00,87.12,87.13,86.86,86.93,5343.0,80.4082,80.4174,80.1682,80.2328,5343.0
2022-11-02 10:30:00,87.0,87.13,86.74,86.74,4900.0,80.2974,80.4174,80.0574,80.0574,4900.0
2022-11-02 10:35:00,86.72,87.12,86.64,87.12,5962.0,80.039,80.4082,79.9651,80.4082,5962.0
2022-11-02 10:40:00,87.17,87.19,87.05,87.17,3213.0,80.4543,80.4728,80.3436,80.4543,3213.0
2022-11-02 10:45:00,87.16,87.26,87.13,87.21,7761.0,80.4451,80.5374,80.4174,80.4912,7761.0
2022-11-02 10:50:00,87.19,87.44,87.15,87.38,5193.0,80.4728,80.7035,80.4358,80.6481,5193.0
2022-11-02 10:55:00,87.4,87.4,87.22,87.23,1454.0,80.6666,80.6666,80.5005,80.5097,1454.0
2022-11-02 11:00:00,87.23,87.44,87.23,87.4,8564.0,80.5097,80.7035,80.5097,80.6666,8564.0
2022-11-02 11:05:00,87.45,87.51,87.43,87.48,9352.0,80.7127,80.7681,80.6943,80.7404,9352.0
2022-11-02 11:10:00,87.5,87.62,87.37,87.37,4093.0,80.7589,80.8696,80.6389,80.6389,4093.0
2022-11-02 11:15:00,87.36,87.4,87.19,87.23,3430.0,80.6297,80.6666,80.4728,80.5097,3430.0
2022-11-02 11:20:00,87.19,87.26,87.09,87.25,6544.0,80.4728,80.5374,80.3805,80.5281,6544.0
2022-11-02 11:25:00,87.23,87.23,87.09,87.16,2950.0,80.5097,80.5097,80.3805,80.4451,2950.0
2022-11-02 11:30:00,87.18,87.4,87.16,87.37,2399.0,80.4635,80.6666,80.4451,80.6389,2399.0
2022-11-02 11:35:00,87.36,87.41,87.21,87.24,3954.0,80.6297,80.6758,80.4912,80.5189,3954.0
2022-11-02 11:40:00,87.23,87.33,87.2,87.22,3600.0,80.5097,80.602,80.482,80.5005,3600.0
2022-11-02 11:45:00,87.29,87.32,87.2,87.31,3700.0,80.5651,80.5928,80.482,80.5835,3700.0
2022-11-02 11:50:00,87.31,87.5,87.29,87.5,1750.0,80.5835,80.7589,80.5651,80.7589,1750.0
2022-11-02 11:55:00,87.51,87.55,87.22,87.24,4934.0,80.7681,80.805,80.5005,80.5189,4934.0
2022-11-02 12:00:00,87.26,87.27,87.17,87.17,2553.0,80.5374,80.5466,80.4543,80.4543,2553.0
2022-11-02 12:05:00,87.22,87.23,86.79,86.97,5098.0,80.5005,80.5097,80.1036,80.2697,5098.0
2022-11-02 12:10:00,86.95,87.01,86.94,86.96,3319.0,80.2513,80.3066,80.242,80.2605,3319.0
2022-11-02 12:15:00,86.96,86.98,86.76,86.79,3765.0,80.2605,80.2789,80.0759,80.1036,3765.0
2022-11-02 12:20:00,86.8,86.93,86.73,86.73,3467.0,80.1128,80.2328,80.0482,80.0482,3467.0
2022-11-02 12:25:00,86.74,86.74,86.55,86.55,1353.0,80.0574,80.0574,79.8821,79.8821,1353.0
2022-11-02 12:30:00,86.53,86.56,86.48,86.52,2700.0,79.8636,79.8913,79.8175,79.8544,2700.0
2022-11-02 12:35:00,86.46,86.47,86.39,86.39,1937.0,79.799,79.8082,79.7344,79.7344,1937.0
2022-11-02 12:40:00,86.43,86.56,86.42,86.54,4700.0,79.7713,79.8913,79.7621,79.8728,4700.0
2022-11-02 12:45:00,86.59,86.62,86.53,86.59,4320.0,79.919,79.9467,79.8636,79.919,4320.0
2022-11-02 12:50:00,86.56,86.68,86.55,86.64,1717.0,79.8913,80.0021,79.8821,79.9651,1717.0
2022-11-02 12:55:00,86.61,86.69,86.58,86.64,1800.0,79.9375,80.0113,79.9098,79.9651,1800.0
2022-11-02 13:00:00,86.62,86.62,86.39,86.4,3775.0,79.9467,79.9467,79.7344,79.7436,3775.0
2022-11-02 13:05:00,86.39,86.47,86.36,86.43,3892.0,79.7344,79.8082,79.7067,79.7713,3892.0
2022-11-02 13:10:00,86.46,86.55,86.44,86.49,2150.0,79.799,79.8821,79.7805,79.8267,2150.0
2022-11-02 13:15:00,86.49,86.54,86.46,86.54,2442.0,79.8267,79.8728,79.799,79.8728,2442.0
2022-11-02 13:20:00,86.5,86.51,86.3,86.3,5414.0,79.8359,79.8452,79.6513,79.6513,5414.0
2022-11-02 13:25:00,86.28,86.35,86.22,86.27,3728.0,79.6329,79.6975,79.5775,79.6236,3728.0
2022-11-02 13:30:00,86.28,86.32,86.21,86.25,3200.0,79.6329,79.6698,79.5683,79.6052,3200.0
2022-11-02 13:35:00,86.22,86.3,86.2,86.25,3950.0,79.5775,79.6513,79.559,79.6052,3950.0
2022-11-02 13:40:00,86.25,86.49,86.24,86.48,3897.0,79.6052,79.8267,79.596,79.8175,3897.0
2022-11-02 13:45:00,86.44,86.63,86.42,86.55,3638.0,79.7805,79.9559,79.7621,79.8821,3638.0
2022-11-02 13:50:00,86.58,86.68,86.45,86.47,4006.0,79.9098,80.0021,79.7898,79.8082,4006.0
2022-11-02 13:55:00,86.52,86.56,86.38,86.53,5386.0,79.8544,79.8913,79.7252,79.8636,5386.0
2022-11-02 14:00:00,86.59,88.0,86.43,87.68,23470.0,79.919,81.2204,79.7713,80.925,23470.0
2022-11-02 14:05:00,87.67,87.93,87.48,87.63,15754.0,80.9158,81.1558,80.7404,80.8789,15754.0
2022-11-02 14:10:00,87.65,87.7,87.36,87.54,7567.0,80.8973,80.9435,80.6297,80.7958,7567.0
2022-11-02 14:15:00,87.59,87.61,87.12,87.28,9836.0,80.842,80.8604,80.4082,80.5558,9836.0
2022-11-02 14:20:00,87.38,87.65,87.27,87.55,4685.0,80.6481,80.8973,80.5466,80.805,4685.0
2022-11-02 14:25:00,87.55,87.86,87.49,87.86,3679.0,80.805,81.0911,80.7497,81.0911,3679.0
2022-11-02 14:30:00,87.91,88.02,87.44,87.58,6953.0,81.1373,81.2388,80.7035,80.8327,6953.0
2022-11-02 14:35:00,87.53,87.97,86.19,86.68,26167.0,80.7866,81.1927,79.5498,80.0021,26167.0
2022-11-02 14:40:00,86.64,87.56,86.41,87.03,13141.0,79.9651,80.8143,79.7529,80.3251,13141.0
2022-11-02 14:45:00,87.0,87.24,86.59,86.68,5368.0,80.2974,80.5189,79.919,80.0021,5368.0
2022-11-02 14:50:00,86.67,86.67,85.44,85.65,9713.0,79.9928,79.9928,78.8576,79.0514,9713.0
2022-11-02 14:55:00,85.72,86.03,85.63,85.93,7619.0,79.116,79.4021,79.033,79.3098,7619.0
2022-11-02 15:00:00,85.77,86.04,85.67,85.81,9949.0,79.1622,79.4114,79.0699,79.1991,9949.0
2022-11-02 15:05:00,85.89,86.49,85.86,86.49,9369.0,79.2729,79.8267,79.2452,79.8267,9369.0
2022-11-02 15:10:00,86.37,86.37,85.87,86.0,4704.0,79.7159,79.7159,79.2545,79.3744,4704.0
2022-11-02 15:15:00,85.76,85.76,85.4,85.41,8076.0,79.1529,79.1529,78.8207,78.8299,8076.0
2022-11-02 15:20:00,85.33,85.35,84.86,84.87,9582.0,78.7561,78.7745,78.3223,78.3315,9582.0
2022-11-02 15:25:00,84.84,84.93,84.19,84.36,18219.0,78.3038,78.3869,77.7039,77.8608,18219.0
2022-11-02 15:30:00,84.3,84.3,83.99,84.06,19611.0,77.8054,77.8054,77.5193,77.5839,19611.0
2022-11-02 15:35:00,84.03,84.35,83.94,84.13,19147.0,77.5562,77.8516,77.4732,77.6485,19147.0
2022-11-02 15:40:00,84.14,84.18,83.93,84.09,16683.0,77.6577,77.6947,77.4639,77.6116,16683.0
2022-11-02 15:45:00,84.08,84.08,83.62,83.68,28631.0,77.6024,77.6024,77.1778,77.2332,28631.0
2022-11-02 15:50:00,83.7,83.71,83.43,83.57,84564.0,77.2516,77.2609,77.0024,77.1317,84564.0
2022-11-02 15:55:00,83.53,83.63,83.28,83.41,141204.0,77.0947,77.187,76.864,76.984,141204.0
2022-11-03 09:30:00,81.9,81.9,80.44,81.19,75430.0,75.5903,75.5903,74.2428,74.935,75430.0
2022-11-03 09:35:00,81.24,81.63,80.85,81.55,26845.0,74.9812,75.3411,74.6212,75.2673,26845.0
2022-11-03 09:40:00,81.44,81.76,81.23,81.25,20364.0,75.1658,75.4611,74.9719,74.9904,20364.0
2022-11-03 09:45:00,81.02,81.19,80.68,80.73,43771.0,74.7781,74.935,74.4643,74.5105,43771.0
2022-11-03 09:50:00,80.73,80.79,80.27,80.4,43302.0,74.5105,74.5658,74.0859,74.2059,43302.0
2022-11-03 09:55:00,80.46,80.58,80.22,80.28,34467.0,74.2613,74.372,74.0397,74.0951,34467.0
2022-11-03 10:00:00,80.35,80.65,80.12,80.61,51262.0,74.1597,74.4366,73.9474,74.3997,51262.0
2022-11-03 10:05:00,80.53,80.65,80.2,80.21,17559.0,74.3259,74.4366,74.0213,74.0305,17559.0
2022-11-03 10:10:00,80.21,80.8,80.08,80.8,23257.0,74.0305,74.5751,73.9105,74.5751,23257.0
2022-11-03 10:15:00,80.76,81.32,80.74,80.88,22483.0,74.5381,75.055,74.5197,74.6489,22483.0
2022-11-03 10:20:00,80.92,81.04,80.46,81.02,21017.0,74.6858,74.7966,74.2613,74.7781,21017.0
2022-11-03 10:25:00,81.12,81.75,81.08,81.63,16206.0,74.8704,75.4519,74.8335,75.3411,16206.0
2022-11-03 10:30:00,81.74,81.87,81.17,81.2,18927.0,75.4426,75.5626,74.9166,74.9442,18927.0
2022-11-03 10:35:00,81.11,81.56,80.95,81.51,24408.0,74.8612,75.2765,74.7135,75.2304,24408.0
2022-11-03 10:40:00,81.56,81.97,81.49,81.97,19824.0,75.2765,75.6549,75.2119,75.6549,19824.0
2022-11-03 10:45:00,81.97,82.5,81.96,82.5,30552.0,75.6549,76.1441,75.6457,76.1441,30552.0
2022-11-03 10:50:00,82.52,82.66,82.27,82.45,11386.0,76.1625,76.2918,75.9318,76.0979,11386.0
2022-11-03 10:55:00,82.41,82.69,82.3,82.49,24101.0,76.061,76.3195,75.9595,76.1349,24101.0
2022-11-03 11:00:00,82.47,82.6,82.3,82.4,12063.0,76.1164,76.2364,75.9595,76.0518,12063.0
2022-11-03 11:05:00,82.34,82.38,82.05,82.15,19039.0,75.9964,76.0333,75.7288,75.8211,19039.0
2022-11-03 11:10:00,82.15,82.21,81.68,81.73,11193.0,75.8211,75.8764,75.3873,75.4334,11193.0
2022-11-03 11:15:00,81.78,81.79,81.55,81.73,7507.0,75.4796,75.4888,75.2673,75.4334,7507.0
2022-11-03 11:20:00,81.77,81.99,81.64,81.64,10656.0,75.4703,75.6734,75.3503,75.3503,10656.0
2022-11-03 11:25:00,81.67,81.88,81.58,81.71,10682.0,75.378,75.5719,75.295,75.415,10682.0
2022-11-03 11:30:00,81.69,81.75,81.47,81.54,9129.0,75.3965,75.4519,75.1934,75.2581,9129.0
2022-11-03 11:35:00,81.61,81.84,81.58,81.8,7046.0,75.3227,75.5349,75.295,75.498,7046.0
2022-11-03 11:40:00,81.85,82.04,81.78,81.87,11287.0,75.5442,75.7195,75.4796,75.5626,11287.0
2022-11-03 11:45:00,81.92,82.19,81.92,82.08,9259.0,75.6088,75.858,75.6088,75.7564,9259.0
2022-11-03 11:50:00,82.06,82.08,81.91,81.96,6577.0,75.738,75.7564,75.5995,75.6457,6577.0
2022-11-03 11:55:00,81.97,82.23,81.92,82.23,8079.0,75.6549,75.8949,75.6088,75.8949,8079.0
2022-11-03 12:00:00,82.24,82.34,82.04,82.3,12662.0,75.9041,75.9964,75.7195,75.9595,12662.0
2022-11-03 12:05:00,82.3,82.52,82.24,82.25,11862.0,75.9595,76.1625,75.9041,75.9134,11862.0
2022-11-03 12:10:00,82.32,82.52,82.32,82.4,12504.0,75.978,76.1625,75.978,76.0518,12504.0
2022-11-03 12:15:00,82.45,82.72,82.44,82.6,9406.0,76.0979,76.3471,76.0887,76.2364,9406.0
2022-11-03 12:20:00,82.57,82.57,82.33,82.41,17362.0,76.2087,76.2087,75.9872,76.061,17362.0
2022-11-03 12:25:00,82.41,82.69,82.39,82.56,7492.0,76.061,76.3195,76.0426,76.1995,7492.0
2022-11-03 12:30:00,82.59,82.63,82.47,82.48,6472.0,76.2272,76.2641,76.1164,76.1256,6472.0
2022-11-03 12:35:00,82.48,82.51,82.26,82.41,17599.0,76.1256,76.1533,75.9226,76.061,17599.0
2022-11-03 12:40:00,82.4,82.79,82.38,82.79,3846.0,76.0518,76.4117,76.0333,76.4117,3846.0
2022-11-03 12:45:00,82.77,82.96,82.77,82.95,5351.0,76.3933,76.5687,76.3933,76.5594,5351.0
2022-11-03 12:50:00,83.0,83.14,82.91,83.04,11662.0,76.6056,76.7348,76.5225,76.6425,11662.0
2022-11-03 12:55:00,83.0,83.19,82.96,83.05,8495.0,76.6056,76.7809,76.5687,76.6517,8495.0
2022-11-03 13:00:00,83.02,83.1,82.84,82.88,8251.0,76.624,76.6979,76.4579,76.4948,8251.0
2022-11-03 13:05:00,82.88,82.88,82.69,82.8,2856.0,76.4948,76.4948,76.3195,76.421,2856.0
2022-11-03 13:10:00,82.79,82.93,82.64,82.92,8326.0,76.4117,76.541,76.2733,76.5317,8326.0
2022-11-03 13:15:00,82.94,82.94,82.75,82.84,14894.0,76.5502,76.5502,76.3748,76.4579,14894.0
2022-11-03 13:20:00,82.84,82.88,82.47,82.56,14549.0,76.4579,76.4948,76.1164,76.1995,14549.0
2022-11-03 13:25:00,82.55,82.6,82.48,82.58,7842.0,76.1902,76.2364,76.1256,76.2179,7842.0
2022-11-03 13:30:00,82.61,82.7,82.56,82.62,7968.0,76.2456,76.3287,76.1995,76.2548,7968.0
2022-11-03 13:35:00,82.65,82.75,82.55,82.72,6557.0,76.2825,76.3748,76.1902,76.3471,6557.0
2022-11-03 13:40:00,82.73,82.74,82.61,82.67,5823.0,76.3564,76.3656,76.2456,76.301,5823.0
2022-11-03 13:45:00,82.68,82.82,82.64,82.72,13317.0,76.3102,76.4394,76.2733,76.3471,13317.0
2022-11-03 13:50:00,82.71,82.76,82.57,82.76,8297.0,76.3379,76.3841,76.2087,76.3841,8297.0
2022-11-03 13:55:00,82.77,82.81,82.51,82.53,11776.0,76.3933,76.4302,76.1533,76.1718,11776.0
2022-11-03 14:00:00,82.53,82.66,82.48,82.48,12565.0,76.1718,76.2918,76.1256,76.1256,12565.0
2022-11-03 14:05:00,82.5,82.65,82.49,82.5,8738.0,76.1441,76.2825,76.1349,76.1441,8738.0
2022-11-03 14:10:00,82.53,82.57,82.43,82.57,6916.0,76.1718,76.2087,76.0795,76.2087,6916.0
2022-11-03 14:15:00,82.59,82.66,82.54,82.6,3741.0,76.2272,76.2918,76.181,76.2364,3741.0
2022-11-03 14:20:00,82.64,82.84,82.64,82.82,9298.0,76.2733,76.4579,76.2733,76.4394,9298.0
2022-11-03 14:25:00,82.85,82.92,82.8,82.91,9420.0,76.4671,76.5317,76.421,76.5225,9420.0
2022-11-03 14:30:00,82.93,83.08,82.88,82.92,13602.0,76.541,76.6794,76.4948,76.5317,13602.0
2022-11-03 14:35:00,82.91,82.96,82.8,82.84,8670.0,76.5225,76.5687,76.421,76.4579,8670.0
2022-11-03 14:40:00,82.83,82.95,82.67,82.7,8872.0,76.4487,76.5594,76.301,76.3287,8872.0
2022-11-03 14:45:00,82.69,82.89,82.67,82.86,10154.0,76.3195,76.504,76.301,76.4764,10154.0
2022-11-03 14:50:00,82.84,82.94,82.77,82.85,19987.0,76.4579,76.5502,76.3933,76.4671,19987.0
2022-11-03 14:55:00,82.81,82.98,82.77,82.97,7542.0,76.4302,76.5871,76.3933,76.5779,7542.0
2022-11-03 15:00:00,82.99,83.0,82.82,82.86,11682.0,76.5963,76.6056,76.4394,76.4764,11682.0
2022-11-03 15:05:00,82.86,82.93,82.7,82.88,19142.0,76.4764,76.541,76.3287,76.4948,19142.0
2022-11-03 15:10:00,82.85,82.98,82.81,82.86,8163.0,76.4671,76.5871,76.4302,76.4764,8163.0
2022-11-03 15:15:00,82.88,82.89,82.79,82.8,12300.0,76.4948,76.504,76.4117,76.421,12300.0
2022-11-03 15:20:00,82.81,82.97,82.78,82.97,14227.0,76.4302,76.5779,76.4025,76.5779,14227.0
2022-11-03 15:25:00,83.0,83.01,82.91,82.98,7779.0,76.6056,76.6148,76.5225,76.5871,7779.0
2022-11-03 15:30:00,82.97,83.07,82.9,83.07,12449.0,76.5779,76.6702,76.5133,76.6702,12449.0
2022-11-03 15:35:00,83.04,83.04,82.75,82.8,19341.0,76.6425,76.6425,76.3748,76.421,19341.0
2022-11-03 15:40:00,82.81,82.87,82.67,82.69,15480.0,76.4302,76.4856,76.301,76.3195,15480.0
2022-11-03 15:45:00,82.7,82.7,82.49,82.56,19740.0,76.3287,76.3287,76.1349,76.1995,19740.0
2022-11-03 15:50:00,82.58,82.62,82.36,82.49,55463.0,76.2179,76.2548,76.0149,76.1349,55463.0
2022-11-03 15:55:00,82.47,82.52,82.26,82.26,128675.0,76.1164,76.1625,75.9226,75.9226,128675.0
2022-11-04 09:30:00,86.32,87.8,85.93,87.13,92530.0,79.6698,81.0358,79.3098,80.4174,92530.0
2022-11-04 09:35:00,87.11,87.8,85.69,87.17,177466.0,80.3989,81.0358,79.0883,80.4543,177466.0
2022-11-04 09:40:00,87.17,87.18,85.87,86.13,71374.0,80.4543,80.4635,79.2545,79.4944,71374.0
2022-11-04 09:45:00,86.21,86.97,86.13,86.42,72530.0,79.5683,80.2697,79.4944,79.7621,72530.0
2022-11-04 09:50:00,86.46,87.54,86.46,87.51,37875.0,79.799,80.7958,79.799,80.7681,37875.0
2022-11-04 09:55:00,87.53,87.95,87.41,87.8,34468.0,80.7866,81.1742,80.6758,81.0358,34468.0
2022-11-04 10:00:00,87.8,88.39,87.73,87.95,45408.0,81.0358,81.5803,80.9712,81.1742,45408.0
2022-11-04 10:05:00,87.88,88.19,87.59,88.04,27972.0,81.1096,81.3957,80.842,81.2573,27972.0
2022-11-04 10:10:00,88.12,89.15,87.93,89.12,22637.0,81.3311,82.2818,81.1558,82.2541,22637.0
2022-11-04 10:15:00,89.09,89.32,88.5,88.63,21946.0,82.2264,82.4387,81.6818,81.8018,21946.0
2022-11-04 10:20:00,88.61,88.96,88.44,88.67,19637.0,81.7834,82.1064,81.6265,81.8387,19637.0
2022-11-04 10:25:00,88.56,88.84,88.39,88.65,28124.0,81.7372,81.9956,81.5803,81.8203,28124.0
2022-11-04 10:30:00,88.55,88.9,88.48,88.8,24351.0,81.728,82.051,81.6634,81.9587,24351.0
2022-11-04 10:35:00,88.81,88.89,88.42,88.43,23120.0,81.968,82.0418,81.608,81.6172,23120.0
2022-11-04 10:40:00,88.45,88.79,87.94,87.99,50746.0,81.6357,81.9495,81.165,81.2111,50746.0
2022-11-04 10:45:00,88.01,88.38,87.88,88.38,14878.0,81.2296,81.5711,81.1096,81.5711,14878.0
2022-11-04 10:50:00,88.36,88.41,87.68,87.91,16549.0,81.5526,81.5988,80.925,81.1373,16549.0
2022-11-04 10:55:00,87.91,88.0,87.61,87.75,18781.0,81.1373,81.2204,80.8604,80.9896,18781.0
2022-11-04 11:00:00,87.75,87.8,87.4,87.47,19080.0,80.9896,81.0358,80.6666,80.7312,19080.0
2022-11-04 11:05:00,87.46,87.52,87.21,87.23,11397.0,80.722,80.7773,80.4912,80.5097,11397.0
2022-11-04 11:10:00,87.27,87.38,86.93,87.22,14531.0,80.5466,80.6481,80.2328,80.5005,14531.0
2022-11-04 11:15:00,87.2,87.47,86.95,87.16,18230.0,80.482,80.7312,80.2513,80.4451,18230.0
2022-11-04 11:20:00,87.16,87.6,87.1,87.58,30026.0,80.4451,80.8512,80.3897,80.8327,30026.0
2022-11-04 11:25:00,87.58,87.71,86.85,86.96,36432.0,80.8327,80.9527,80.159,80.2605,36432.0
2022-11-04 11:30:00,86.97,87.3,86.95,87.18,14134.0,80.2697,80.5743,80.2513,80.4635,14134.0
2022-11-04 11:35:00,87.17,87.31,86.82,86.87,8601.0,80.4543,80.5835,80.1313,80.1774,8601.0
2022-11-04 11:40:00,86.87,86.87,86.64,86.73,10422.0,80.1774,80.1774,79.9651,80.0482,10422.0
2022-11-04 11:45:00,86.67,86.76,86.42,86.42,14962.0,79.9928,80.0759,79.7621,79.7621,14962.0
2022-11-04 11:50:00,86.38,86.39,86.13,86.21,17049.0,79.7252,79.7344,79.4944,79.5683,17049.0
2022-11-04 11:55:00,86.21,86.33,85.98,85.98,14681.0,79.5683,79.679,79.356,79.356,14681.0
2022-11-04 12:00:00,85.96,86.18,85.92,85.97,20528.0,79.3375,79.5406,79.3006,79.3468,20528.0
2022-11-04 12:05:00,85.97,86.49,85.94,86.48,16831.0,79.3468,79.8267,79.3191,79.8175,16831.0
2022-11-04 12:10:00,86.42,86.68,86.39,86.68,11666.0,79.7621,80.0021,79.7344,80.0021,11666.0
2022-11-04 12:15:00,86.68,87.26,86.63,87.24,11729.0,80.0021,80.5374,79.9559,80.5189,11729.0
2022-11-04 12:20:00,87.2,87.22,86.81,86.95,14561.0,80.482,80.5005,80.122,80.2513,14561.0
2022-11-04 12:25:00,86.95,87.13,86.85,86.9,14273.0,80.2513,80.4174,80.159,80.2051,14273.0
2022-11-04 12:30:00,86.84,87.22,86.82,87.2,17425.0,80.1497,80.5005,80.1313,80.482,17425.0
2022-11-04 12:35:00,87.19,87.2,86.71,86.71,13602.0,80.4728,80.482,80.0297,80.0297,13602.0
2022-11-04 12:40:00,86.72,86.91,86.63,86.72,19858.0,80.039,80.2143,79.9559,80.039,19858.0
2022-11-04 12:45:00,86.76,86.86,86.6,86.77,13173.0,80.0759,80.1682,79.9282,80.0851,13173.0
2022-11-04 12:50:00,86.74,86.96,86.74,86.95,10364.0,80.0574,80.2605,80.0574,80.2513,10364.0
2022-11-04 12:55:00,87.0,87.0,86.8,86.94,15848.0,80.2974,80.2974,80.1128,80.242,15848.0
2022-11-04 13:00:00,86.91,86.91,86.68,86.8,8711.0,80.2143,80.2143,80.0021,80.1128,8711.0
2022-11-04 13:05:00,86.83,86.98,86.48,86.49,9930.0,80.1405,80.2789,79.8175,79.8267,9930.0
2022-11-04 13:10:00,86.49,87.04,86.49,87.01,16650.0,79.8267,80.3343,79.8267,80.3066,16650.0
2022-11-04 13:15:00,87.03,87.12,86.93,87.1,18494.0,80.3251,80.4082,80.2328,80.3897,18494.0
2022-11-04 13:20:00,87.17,87.41,87.08,87.39,12386.0,80.4543,80.6758,80.3712,80.6574,12386.0
2022-11-04 13:25:00,87.39,87.47,87.32,87.37,19094.0,80.6574,80.7312,80.5928,80.6389,19094.0
2022-11-04 13:30:00,87.4,87.46,87.0,87.0,27561.0,80.6666,80.722,80.2974,80.2974,27561.0
2022-11-04 13:35:00,86.97,87.13,86.88,86.88,19712.0,80.2697,80.4174,80.1866,80.1866,19712.0
2022-11-04 13:40:00,86.86,86.86,86.52,86.54,11850.0,80.1682,80.1682,79.8544,79.8728,11850.0
2022-11-04 13:45:00,86.58,86.78,86.52,86.78,9016.0,79.9098,80.0944,79.8544,80.0944,9016.0
2022-11-04 13:50:00,86.78,86.79,86.56,86.69,7561.0,80.0944,80.1036,79.8913,80.0113,7561.0
2022-11-04 13:55:00,86.63,86.75,86.57,86.73,9646.0,79.9559,80.0667,79.9005,80.0482,9646.0
2022-11-04 14:00:00,86.72,86.92,86.67,86.73,12096.0,80.039,80.2236,79.9928,80.0482,12096.0
2022-11-04 14:05:00,86.75,86.75,86.49,86.57,17356.0,80.0667,80.0667,79.8267,79.9005,17356.0
2022-11-04 14:10:00,86.57,86.68,86.5,86.63,13750.0,79.9005,80.0021,79.8359,79.9559,13750.0
2022-11-04 14:15:00,86.61,86.83,86.48,86.82,12255.0,79.9375,80.1405,79.8175,80.1313,12255.0
2022-11-04 14:20:00,86.77,86.97,86.75,86.97,15730.0,80.0851,80.2697,80.0667,80.2697,15730.0
2022-11-04 14:25:00,86.97,87.13,86.91,86.98,21103.0,80.2697,80.4174,80.2143,80.2789,21103.0
2022-11-04 14:30:00,87.01,87.03,86.84,86.89,9645.0,80.3066,80.3251,80.1497,80.1959,9645.0
2022-11-04 14:35:00,86.86,87.14,86.84,87.09,11309.0,80.1682,80.4266,80.1497,80.3805,11309.0
2022-11-04 14:40:00,87.02,87.29,86.98,87.29,11899.0,80.3159,80.5651,80.2789,80.5651,11899.0
2022-11-04 14:45:00,87.31,87.35,87.2,87.25,10633.0,80.5835,80.6204,80.482,80.5281,10633.0
2022-11-04 14:50:00,87.26,87.38,87.24,87.34,11425.0,80.5374,80.6481,80.5189,80.6112,11425.0
2022-11-04 14:55:00,87.32,87.48,87.3,87.37,14981.0,80.5928,80.7404,80.5743,80.6389,14981.0
2022-11-04 15:00:00,87.38,87.52,87.27,87.5,11945.0,80.6481,80.7773,80.5466,80.7589,11945.0
2022-11-04 15:05:00,87.51,87.84,87.51,87.81,18386.0,80.7681,81.0727,80.7681,81.045,18386.0
2022-11-04 15:10:00,87.82,87.95,87.74,87.92,23813.0,81.0542,81.1742,80.9804,81.1465,23813.0
2022-11-04 15:15:00,87.93,88.05,87.9,87.99,21117.0,81.1558,81.2665,81.1281,81.2111,21117.0
2022-11-04 15:20:00,87.97,87.98,87.79,87.94,31098.0,81.1927,81.2019,81.0265,81.165,31098.0
2022-11-04 15:25:00,87.94,88.26,87.9,88.2,35461.0,81.165,81.4603,81.1281,81.405,35461.0
2022-11-04 15:30:00,88.2,88.2,87.81,88.01,52328.0,81.405,81.405,81.045,81.2296,52328.0
2022-11-04 15:35:00,88.01,88.01,87.73,87.81,38352.0,81.2296,81.2296,80.9712,81.045,38352.0
2022-11-04 15:40:00,87.8,87.98,87.63,87.95,40847.0,81.0358,81.2019,80.8789,81.1742,40847.0
2022-11-04 15:45:00,87.93,88.08,87.66,87.71,63513.0,81.1558,81.2942,80.9066,80.9527,63513.0
2022-11-04 15:50:00,87.73,87.77,87.4,87.48,111863.0,80.9712,81.0081,80.6666,80.7404,111863.0
2022-11-04 15:55:00,87.52,87.99,87.5,87.97,237863.0,80.7773,81.2111,80.7589,81.1927,237863.0
2022-11-07 09:30:00,88.0,88.2,86.87,87.5,71944.0,81.2204,81.405,80.1774,80.7589,71944.0
2022-11-07 09:35:00,87.63,87.77,87.13,87.24,18325.0,80.8789,81.0081,80.4174,80.5189,18325.0
2022-11-07 09:40:00,87.25,87.79,87.23,87.31,28471.0,80.5281,81.0265,80.5097,80.5835,28471.0
2022-11-07 09:45:00,87.39,87.4,86.89,87.02,23783.0,80.6574,80.6666,80.1959,80.3159,23783.0
2022-11-07 09:50:00,87.09,87.24,86.92,87.02,17156.0,80.3805,80.5189,80.2236,80.3159,17156.0
2022-11-07 09:55:00,87.01,87.52,86.94,87.02,18225.0,80.3066,80.7773,80.242,80.3159,18225.0
2022-11-07 10:00:00,86.96,87.3,86.86,87.26,40769.0,80.2605,80.5743,80.1682,80.5374,40769.0
2022-11-07 10:05:00,87.2,87.38,86.97,87.22,26089.0,80.482,80.6481,80.2697,80.5005,26089.0
2022-11-07 10:10:00,87.26,87.58,87.11,87.44,21337.0,80.5374,80.8327,80.3989,80.7035,21337.0
2022-11-07 10:15:00,87.43,87.9,87.42,87.7,16417.0,80.6943,81.1281,80.685,80.9435,16417.0
2022-11-07 10:20:00,87.67,87.67,87.23,87.4,10733.0,80.9158,80.9158,80.5097,80.6666,10733.0
2022-11-07 10:25:00,87.34,87.48,87.21,87.48,7561.0,80.6112,80.7404,80.4912,80.7404,7561.0
2022-11-07 10:30:00,87.5,87.51,87.16,87.34,17385.0,80.7589,80.7681,80.4451,80.6112,17385.0
2022-11-07 10:35:00,87.36,87.42,87.02,87.1,9640.0,80.6297,80.685,80.3159,80.3897,9640.0
2022-11-07 10:40:00,87.1,87.3,87.0,87.1,15123.0,80.3897,80.5743,80.2974,80.3897,15123.0
2022-11-07 10:45:00,87.16,87.48,87.14,87.29,7741.0,80.4451,80.7404,80.4266,80.5651,7741.0
2022-11-07 10:50:00,87.28,87.62,87.28,87.51,9287.0,80.5558,80.8696,80.5558,80.7681,9287.0
2022-11-07 10:55:00,87.47,87.6,87.4,87.54,6196.0,80.7312,80.8512,80.6666,80.7958,6196.0
2022-11-07 11:00:00,87.57,87.6,87.35,87.6,8280.0,80.8235,80.8512,80.6204,80.8512,8280.0
2022-11-07 11:05:00,87.61,87.74,87.4,87.59,24677.0,80.8604,80.9804,80.6666,80.842,24677.0
2022-11-07 11:10:00,87.56,87.56,87.38,87.39,12738.0,80.8143,80.8143,80.6481,80.6574,12738.0
2022-11-07 11:15:00,87.39,87.63,87.38,87.56,5695.0,80.6574,80.8789,80.6481,80.8143,5695.0
2022-11-07 11:20:00,87.56,87.77,87.53,87.76,7679.0,80.8143,81.0081,80.7866,80.9989,7679.0
2022-11-07 11:25:00,87.78,87.96,87.69,87.83,11280.0,81.0173,81.1834,80.9342,81.0635,11280.0
2022-11-07 11:30:00,87.83,87.93,87.75,87.8,13582.0,81.0635,81.1558,80.9896,81.0358,13582.0
2022-11-07 11:35:00,87.8,87.95,87.78,87.87,5328.0,81.0358,81.1742,81.0173,81.1004,5328.0
2022-11-07 11:40:00,87.85,87.85,87.4,87.44,5669.0,81.0819,81.0819,80.6666,80.7035,5669.0
2022-11-07 11:45:00,87.4,87.52,87.34,87.51,7267.0,80.6666,80.7773,80.6112,80.7681,7267.0
2022-11-07 11:50:00,87.54,87.64,87.5,87.63,7548.0,80.7958,80.8881,80.7589,80.8789,7548.0
2022-11-07 11:55:00,87.62,87.64,87.4,87.42,6275.0,80.8696,80.8881,80.6666,80.685,6275.0
2022-11-07 12:00:00,87.4,87.51,87.21,87.47,9695.0,80.6666,80.7681,80.4912,80.7312,9695.0
2022-11-07 12:05:00,87.43,87.55,87.35,87.47,7578.0,80.6943,80.805,80.6204,80.7312,7578.0
2022-11-07 12:10:00,87.5,87.58,87.44,87.44,5828.0,80.7589,80.8327,80.7035,80.7035,5828.0
2022-11-07 12:15:00,87.4,87.62,87.3,87.61,7133.0,80.6666,80.8696,80.5743,80.8604,7133.0
2022-11-07 12:20:00,87.61,87.83,87.55,87.83,8662.0,80.8604,81.0635,80.805,81.0635,8662.0
2022-11-07 12:25:00,87.86,87.87,87.75,87.83,8431.0,81.0911,81.1004,80.9896,81.0635,8431.0
2022-11-07 12:30:00,87.84,87.87,87.77,87.83,8206.0,81.0727,81.1004,81.0081,81.0635,8206.0
2022-11-07 12:35:00,87.86,87.86,87.69,87.72,6008.0,81.0911,81.0911,80.9342,80.9619,6008.0
2022-11-07 12:40:00,87.76,87.85,87.72,87.81,7315.0,80.9989,81.0819,80.9619,81.045,7315.0
2022-11-07 12:45:00,87.79,87.9,87.71,87.75,7607.0,81.0265,81.1281,80.9527,80.9896,7607.0
2022-11-07 12:50:00,87.73,87.79,87.62,87.62,3097.0,80.9712,81.0265,80.8696,80.8696,3097.0
2022-11-07 12:55:00,87.6,87.68,87.5,87.68,19946.0,80.8512,80.925,80.7589,80.925,19946.0
2022-11-07 13:00:00,87.67,87.82,87.65,87.81,33577.0,80.9158,81.0542,80.8973,81.045,33577.0
2022-11-07 13:05:00,87.81,87.95,87.81,87.95,12686.0,81.045,81.1742,81.045,81.1742,12686.0
2022-11-07 13:10:00,87.96,88.02,87.9,87.97,10108.0,81.1834,81.2388,81.1281,81.1927,10108.0
2022-11-07 13:15:00,87.95,87.97,87.83,87.92,3959.0,81.1742,81.1927,81.0635,81.1465,3959.0
2022-11-07 13:20:00,87.94,87.95,87.79,87.81,6981.0,81.165,81.1742,81.0265,81.045,6981.0
2022-11-07 13:25:00,87.84,87.91,87.75,87.84,6100.0,81.0727,81.1373,80.9896,81.0727,6100.0
2022-11-07 13:30:00,87.82,87.83,87.66,87.68,4621.0,81.0542,81.0635,80.9066,80.925,4621.0
2022-11-07 13:35:00,87.6,87.6,87.45,87.48,11178.0,80.8512,80.8512,80.7127,80.7404,11178.0
2022-11-07 13:40:00,87.5,87.5,87.24,87.31,8935.0,80.7589,80.7589,80.5189,80.5835,8935.0
2022-11-07 13:45:00,87.31,87.35,87.2,87.23,7794.0,80.5835,80.6204,80.482,80.5097,7794.0
2022-11-07 13:50:00,87.26,87.39,87.22,87.39,11738.0,80.5374,80.6574,80.5005,80.6574,11738.0
2022-11-07 13:55:00,87.42,87.51,87.4,87.42,7182.0,80.685,80.7681,80.6666,80.685,7182.0
2022-11-07 14:00:00,87.44,87.67,87.43,87.67,7509.0,80.7035,80.9158,80.6943,80.9158,7509.0
2022-11-07 14:05:00,87.69,87.74,87.66,87.71,9721.0,80.9342,80.9804,80.9066,80.9527,9721.0
2022-11-07 14:10:00,87.65,87.93,87.65,87.93,7525.0,80.8973,81.1558,80.8973,81.1558,7525.0
2022-11-07 14:15:00,87.95,88.32,87.95,88.29,21252.0,81.1742,81.5157,81.1742,81.488,21252.0
2022-11-07 14:20:00,88.29,88.41,88.22,88.41,12433.0,81.488,81.5988,81.4234,81.5988,12433.0
2022-11-07 14:25:00,88.38,88.57,88.35,88.57,17505.0,81.5711,81.7464,81.5434,81.7464,17505.0
2022-11-07 14:30:00,88.59,88.77,88.5,88.75,17465.0,81.7649,81.931,81.6818,81.9126,17465.0
2022-11-07 14:35:00,88.73,88.83,88.71,88.79,13412.0,81.8941,81.9864,81.8757,81.9495,13412.0
2022-11-07 14:40:00,88.79,88.84,88.7,88.8,12190.0,81.9495,81.9956,81.8664,81.9587,12190.0
2022-11-07 14:45:00,88.83,88.92,88.81,88.86,8897.0,81.9864,82.0695,81.968,82.0141,8897.0
2022-11-07 14:50:00,88.85,88.88,88.77,88.81,4612.0,82.0049,82.0326,81.931,81.968,4612.0
2022-11-07 14:55:00,88.82,88.84,88.61,88.67,14552.0,81.9772,81.9956,81.7834,81.8387,14552.0
2022-11-07 15:00:00,88.65,88.77,88.63,88.7,7825.0,81.8203,81.931,81.8018,81.8664,7825.0
2022-11-07 15:05:00,88.72,88.79,88.69,88.76,8074.0,81.8849,81.9495,81.8572,81.9218,8074.0
2022-11-07 15:10:00,88.76,88.82,88.71,88.81,13426.0,81.9218,81.9772,81.8757,81.968,13426.0
2022-11-07 15:15:00,88.83,88.96,88.82,88.91,9301.0,81.9864,82.1064,81.9772,82.0603,9301.0
2022-11-07 15:20:00,88.9,89.04,88.85,89.02,11933.0,82.051,82.1802,82.0049,82.1618,11933.0
2022-11-07 15:25:00,89.04,89.04,88.83,88.84,7499.0,82.1802,82.1802,81.9864,81.9956,7499.0
2022-11-07 15:30:00,88.82,88.89,88.79,88.8,14187.0,81.9772,82.0418,81.9495,81.9587,14187.0
2022-11-07 15:35:00,88.81,88.81,88.68,88.81,13919.0,81.968,81.968,81.848,81.968,13919.0
2022-11-07 15:40:00,88.8,88.84,88.74,88.78,12320.0,81.9587,81.9956,81.9034,81.9403,12320.0
2022-11-07 15:45:00,88.78,88.79,88.64,88.71,27815.0,81.9403,81.9495,81.8111,81.8757,27815.0
2022-11-07 15:50:00,88.65,88.68,88.38,88.48,63544.0,81.8203,81.848,81.5711,81.6634,63544.0
2022-11-07 15:55:00,88.48,88.49,88.14,88.25,187124.0,81.6634,81.6726,81.3496,81.4511,187124.0
2022-11-08 09:30:00,89.78,90.12,89.21,89.9,40781.0,82.8632,83.177,82.3371,82.974,40781.0
2022-11-08 09:35:00,89.92,89.96,88.72,88.76,13223.0,82.9924,83.0294,81.8849,81.9218,13223.0
2022-11-08 09:40:00,88.81,88.91,88.5,88.91,17698.0,81.968,82.0603,81.6818,82.0603,17698.0
2022-11-08 09:45:00,88.93,88.95,88.35,88.86,24370.0,82.0787,82.0972,81.5434,82.0141,24370.0
2022-11-08 09:50:00,88.8,89.58,88.79,89.36,15944.0,81.9587,82.6786,81.9495,82.4756,15944.0
2022-11-08 09:55:00,89.36,89.56,89.23,89.24,12438.0,82.4756,82.6602,82.3556,82.3648,12438.0
2022-11-08 10:00:00,89.29,89.42,88.97,89.03,11316.0,82.411,82.531,82.1156,82.171,11316.0
2022-11-08 10:05:00,89.01,89.4,89.01,89.4,12844.0,82.1526,82.5125,82.1526,82.5125,12844.0
2022-11-08 10:10:00,89.38,89.41,89.14,89.25,12069.0,82.494,82.5217,82.2725,82.3741,12069.0
2022-11-08 10:15:00,89.3,89.33,89.0,89.0,10468.0,82.4202,82.4479,82.1433,82.1433,10468.0
2022-11-08 10:20:00,88.98,89.24,88.95,89.13,14379.0,82.1249,82.3648,82.0972,82.2633,14379.0
2022-11-08 10:25:00,89.15,89.16,88.87,88.96,9907.0,82.2818,82.291,82.0233,82.1064,9907.0
2022-11-08 10:30:00,89.09,89.39,89.02,89.34,16271.0,82.2264,82.5033,82.1618,82.4571,16271.0
2022-11-08 10:35:00,89.33,89.56,89.33,89.4,20324.0,82.4479,82.6602,82.4479,82.5125,20324.0
2022-11-08 10:40:00,89.34,89.41,89.19,89.19,10030.0,82.4571,82.5217,82.3187,82.3187,10030.0
2022-11-08 10:45:00,89.22,89.36,89.16,89.26,9242.0,82.3464,82.4756,82.291,82.3833,9242.0
2022-11-08 10:50:00,89.26,89.27,89.12,89.18,13779.0,82.3833,82.3925,82.2541,82.3095,13779.0
2022-11-08 10:55:00,89.19,89.37,89.06,89.37,11510.0,82.3187,82.4848,82.1987,82.4848,11510.0
2022-11-08 11:00:00,89.41,89.41,89.15,89.38,10784.0,82.5217,82.5217,82.2818,82.494,10784.0
2022-11-08 11:05:00,89.38,89.38,89.22,89.34,10268.0,82.494,82.494,82.3464,82.4571,10268.0
2022-11-08 11:10:00,89.35,89.57,89.34,89.55,9264.0,82.4664,82.6694,82.4571,82.6509,9264.0
2022-11-08 11:15:00,89.56,89.67,89.53,89.58,11955.0,82.6602,82.7617,82.6325,82.6786,11955.0
2022-11-08 11:20:00,89.6,90.03,89.6,90.02,9558.0,82.6971,83.094,82.6971,83.0847,9558.0
2022-11-08 11:25:00,90.02,90.16,90.02,90.06,14060.0,83.0847,83.214,83.0847,83.1217,14060.0
2022-11-08 11:30:00,90.05,90.53,90.05,90.46,9417.0,83.1124,83.5554,83.1124,83.4908,9417.0
2022-11-08 11:35:00,90.52,90.73,90.45,90.71,10524.0,83.5462,83.74,83.4816,83.7216,10524.0
2022-11-08 11:40:00,90.71,90.79,90.51,90.51,8094.0,83.7216,83.7954,83.537,83.537,8094.0
2022-11-08 11:45:00,90.53,90.53,90.22,90.31,9278.0,83.5554,83.5554,83.2693,83.3524,9278.0
2022-11-08 11:50:00,90.31,90.43,90.22,90.42,9802.0,83.3524,83.4632,83.2693,83.4539,9802.0
2022-11-08 11:55:00,90.41,90.41,90.16,90.31,9271.0,83.4447,83.4447,83.214,83.3524,9271.0
2022-11-08 12:00:00,90.32,90.47,90.19,90.2,9384.0,83.3616,83.5001,83.2416,83.2509,9384.0
2022-11-08 12:05:00,90.23,90.27,90.07,90.26,7069.0,83.2786,83.3155,83.1309,83.3062,7069.0
2022-11-08 12:10:00,90.28,90.37,90.08,90.09,6520.0,83.3247,83.4078,83.1401,83.1493,6520.0
2022-11-08 12:15:00,90.08,90.19,89.98,90.11,11015.0,83.1401,83.2416,83.0478,83.1678,11015.0
2022-11-08 12:20:00,90.09,90.22,90.01,90.22,4547.0,83.1493,83.2693,83.0755,83.2693,4547.0
2022-11-08 12:25:00,90.2,90.3,90.18,90.27,3427.0,83.2509,83.3432,83.2324,83.3155,3427.0
2022-11-08 12:30:00,90.29,90.35,90.19,90.22,5744.0,83.3339,83.3893,83.2416,83.2693,5744.0
2022-11-08 12:35:00,90.2,90.23,90.08,90.23,2569.0,83.2509,83.2786,83.1401,83.2786,2569.0
2022-11-08 12:40:00,90.26,90.4,90.22,90.32,7688.0,83.3062,83.4355,83.2693,83.3616,7688.0
2022-11-08 12:45:00,90.36,90.41,90.15,90.22,5289.0,83.3985,83.4447,83.2047,83.2693,5289.0
2022-11-08 12:50:00,90.26,90.28,90.1,90.15,3626.0,83.3062,83.3247,83.1586,83.2047,3626.0
2022-11-08 12:55:00,90.17,90.43,90.16,90.28,3514.0,83.2232,83.4632,83.214,83.3247,3514.0
2022-11-08 13:00:00,90.25,90.43,90.18,90.36,7347.0,83.297,83.4632,83.2324,83.3985,7347.0
2022-11-08 13:05:00,90.35,90.37,90.21,90.37,4325.0,83.3893,83.4078,83.2601,83.4078,4325.0
2022-11-08 13:10:00,90.35,90.38,90.26,90.31,5377.0,83.3893,83.417,83.3062,83.3524,5377.0
2022-11-08 13:15:00,90.31,90.32,90.09,90.09,8963.0,83.3524,83.3616,83.1493,83.1493,8963.0
2022-11-08 13:20:00,90.12,90.12,89.53,89.62,5078.0,83.177,83.177,82.6325,82.7156,5078.0
2022-11-08 13:25:00,89.66,89.66,89.15,89.25,11415.0,82.7525,82.7525,82.2818,82.3741,11415.0
2022-11-08 13:30:00,89.24,89.24,88.99,89.18,4983.0,82.3648,82.3648,82.1341,82.3095,4983.0
2022-11-08 13:35:00,89.2,89.25,89.02,89.15,7722.0,82.3279,82.3741,82.1618,82.2818,7722.0
2022-11-08 13:40:00,89.21,89.31,89.14,89.2,5757.0,82.3371,82.4294,82.2725,82.3279,5757.0
2022-11-08 13:45:00,89.16,89.26,89.09,89.09,4964.0,82.291,82.3833,82.2264,82.2264,4964.0
2022-11-08 13:50:00,89.03,89.25,88.85,88.95,6799.0,82.171,82.3741,82.0049,82.0972,6799.0
2022-11-08 13:55:00,88.97,89.0,88.35,88.4,10087.0,82.1156,82.1433,81.5434,81.5895,10087.0
2022-11-08 14:00:00,88.38,88.58,88.34,88.48,8619.0,81.5711,81.7557,81.5342,81.6634,8619.0
2022-11-08 14:05:00,88.47,88.48,88.17,88.25,5881.0,81.6542,81.6634,81.3773,81.4511,5881.0
2022-11-08 14:10:00,88.24,88.36,88.06,88.36,3944.0,81.4419,81.5526,81.2757,81.5526,3944.0
2022-11-08 14:15:00,88.35,88.39,88.11,88.12,9130.0,81.5434,81.5803,81.3219,81.3311,9130.0
2022-11-08 14:20:00,88.09,88.11,87.74,87.83,68507.0,81.3034,81.3219,80.9804,81.0635,68507.0
2022-11-08 14:25:00,87.82,87.83,87.49,87.49,16036.0,81.0542,81.0635,80.7497,80.7497,16036.0
2022-11-08 14:30:00,87.49,87.61,87.19,87.61,25384.0,80.7497,80.8604,80.4728,80.8604,25384.0
2022-11-08 14:35:00,87.6,87.92,87.53,87.89,9198.0,80.8512,81.1465,80.7866,81.1188,9198.0
2022-11-08 14:40:00,87.89,88.19,87.86,88.19,9339.0,81.1188,81.3957,81.0911,81.3957,9339.0
2022-11-08 14:45:00,88.15,88.25,88.12,88.2,8943.0,81.3588,81.4511,81.3311,81.405,8943.0
2022-11-08 14:50:00,88.2,88.4,88.17,88.35,5425.0,81.405,81.5895,81.3773,81.5434,5425.0
2022-11-08 14:55:00,88.34,88.43,88.28,88.31,4342.0,81.5342,81.6172,81.4788,81.5065,4342.0
2022-11-08 15:00:00,88.27,88.68,88.26,88.58,6332.0,81.4696,81.848,81.4603,81.7557,6332.0
2022-11-08 15:05:00,88.53,88.73,88.48,88.64,5347.0,81.7095,81.8941,81.6634,81.8111,5347.0
2022-11-08 15:10:00,88.69,88.81,88.67,88.73,5849.0,81.8572,81.968,81.8387,81.8941,5849.0
2022-11-08 15:15:00,88.76,88.83,88.7,88.81,5428.0,81.9218,81.9864,81.8664,81.968,5428.0
2022-11-08 15:20:00,88.86,88.97,88.82,88.86,9425.0,82.0141,82.1156,81.9772,82.0141,9425.0
2022-11-08 15:25:00,88.86,89.04,88.82,89.04,9830.0,82.0141,82.1802,81.9772,82.1802,9830.0
2022-11-08 15:30:00,89.04,89.26,89.04,89.14,17619.0,82.1802,82.3833,82.1802,82.2725,17619.0
2022-11-08 15:35:00,89.13,89.36,89.1,89.16,19718.0,82.2633,82.4756,82.2356,82.291,19718.0
2022-11-08 15:40:00,89.19,89.24,89.05,89.11,16358.0,82.3187,82.3648,82.1895,82.2448,16358.0
2022-11-08 15:45:00,89.11,89.34,89.11,89.2,26046.0,82.2448,82.4571,82.2448,82.3279,26046.0
2022-11-08 15:50:00,89.18,89.19,88.86,88.95,37586.0,82.3095,82.3187,82.0141,82.0972,37586.0
2022-11-08 15:55:00,88.91,88.95,88.58,88.66,99716.0,82.0603,82.0972,81.7557,81.8295,99716.0
2022-11-09 09:30:00,87.82,87.84,86.3,86.63,39761.0,81.0542,81.0727,79.6513,79.9559,39761.0
2022-11-09 09:35:00,86.71,87.45,86.56,86.89,52920.0,80.0297,80.7127,79.8913,80.1959,52920.0
2022-11-09 09:40:00,86.93,87.49,86.93,87.14,2884.0,80.2328,80.7497,80.2328,80.4266,2884.0
2022-11-09 09:45:00,87.14,87.31,87.0,87.21,5733.0,80.4266,80.5835,80.2974,80.4912,5733.0
2022-11-09 09:50:00,87.23,87.27,86.56,86.74,8190.0,80.5097,80.5466,79.8913,80.0574,8190.0
2022-11-09 09:55:00,86.77,87.01,86.53,86.74,7321.0,80.0851,80.3066,79.8636,80.0574,7321.0
2022-11-09 10:00:00,86.72,86.75,86.48,86.63,14909.0,80.039,80.0667,79.8175,79.9559,14909.0
2022-11-09 10:05:00,86.66,87.1,86.66,87.09,17447.0,79.9836,80.3897,79.9836,80.3805,17447.0
2022-11-09 10:10:00,87.08,87.18,86.79,87.18,8646.0,80.3712,80.4635,80.1036,80.4635,8646.0
2022-11-09 10:15:00,87.15,87.19,86.94,87.06,6671.0,80.4358,80.4728,80.242,80.3528,6671.0
2022-11-09 10:20:00,87.09,87.14,86.96,87.0,12082.0,80.3805,80.4266,80.2605,80.2974,12082.0
2022-11-09 10:25:00,87.04,87.08,86.68,86.68,19093.0,80.3343,80.3712,80.0021,80.0021,19093.0
2022-11-09 10:30:00,86.72,86.85,86.35,86.49,20369.0,80.039,80.159,79.6975,79.8267,20369.0
2022-11-09 10:35:00,86.45,86.8,86.44,86.8,10897.0,79.7898,80.1128,79.7805,80.1128,10897.0
2022-11-09 10:40:00,86.84,86.85,86.65,86.77,11838.0,80.1497,80.159,79.9744,80.0851,11838.0
2022-11-09 10:45:00,86.81,86.89,86.56,86.65,10530.0,80.122,80.1959,79.8913,79.9744,10530.0
2022-11-09 10:50:00,86.68,86.68,86.43,86.43,12269.0,80.0021,80.0021,79.7713,79.7713,12269.0
2022-11-09 10:55:00,86.42,86.73,86.41,86.7,12092.0,79.7621,80.0482,79.7529,80.0205,12092.0
2022-11-09 11:00:00,86.73,87.19,86.73,87.15,14957.0,80.0482,80.4728,80.0482,80.4358,14957.0
2022-11-09 11:05:00,87.2,87.28,87.01,87.17,15165.0,80.482,80.5558,80.3066,80.4543,15165.0
2022-11-09 11:10:00,87.13,87.41,87.13,87.25,12230.0,80.4174,80.6758,80.4174,80.5281,12230.0
2022-11-09 11:15:00,87.27,87.46,87.22,87.45,7836.0,80.5466,80.722,80.5005,80.7127,7836.0
2022-11-09 11:20:00,87.38,87.43,87.18,87.27,6548.0,80.6481,80.6943,80.4635,80.5466,6548.0
2022-11-09 11:25:00,87.31,87.46,87.3,87.35,8360.0,80.5835,80.722,80.5743,80.6204,8360.0
2022-11-09 11:30:00,87.34,87.35,87.18,87.18,4252.0,80.6112,80.6204,80.4635,80.4635,4252.0
2022-11-09 11:35:00,87.23,87.37,87.21,87.34,3564.0,80.5097,80.6389,80.4912,80.6112,3564.0
2022-11-09 11:40:00,87.32,87.66,87.32,87.66,8147.0,80.5928,80.9066,80.5928,80.9066,8147.0
2022-11-09 11:45:00,87.6,87.68,87.56,87.56,2789.0,80.8512,80.925,80.8143,80.8143,2789.0
2022-11-09 11:50:00,87.59,87.71,87.49,87.54,3447.0,80.842,80.9527,80.7497,80.7958,3447.0
2022-11-09 11:55:00,87.56,87.62,87.31,87.35,5928.0,80.8143,80.8696,80.5835,80.6204,5928.0
2022-11-09 12:00:00,87.39,87.4,87.31,87.36,4317.0,80.6574,80.6666,80.5835,80.6297,4317.0
2022-11-09 12:05:00,87.33,87.37,87.23,87.23,6733.0,80.602,80.6389,80.5097,80.5097,6733.0
2022-11-09 12:10:00,87.21,87.31,87.17,87.18,3650.0,80.4912,80.5835,80.4543,80.4635,3650.0
2022-11-09 12:15:00,87.14,87.2,87.04,87.11,4362.0,80.4266,80.482,80.3343,80.3989,4362.0
2022-11-09 12:20:00,87.12,87.14,87.03,87.05,5263.0,80.4082,80.4266,80.3251,80.3436,5263.0
2022-11-09 12:25:00,87.04,87.05,86.84,86.9,4618.0,80.3343,80.3436,80.1497,80.2051,4618.0
2022-11-09 12:30:00,86.98,87.15,86.94,87.13,6096.0,80.2789,80.4358,80.242,80.4174,6096.0
2022-11-09 12:35:00,87.15,87.15,86.99,87.02,6164.0,80.4358,80.4358,80.2882,80.3159,6164.0
2022-11-09 12:40:00,87.04,87.06,86.91,86.93,4730.0,80.3343,80.3528,80.2143,80.2328,4730.0
2022-11-09 12:45:00,86.98,87.12,86.97,87.12,4361.0,80.2789,80.4082,80.2697,80.4082,4361.0
2022-11-09 12:50:00,87.09,87.18,86.98,87.01,4923.0,80.3805,80.4635,80.2789,80.3066,4923.0
2022-11-09 12:55:00,87.02,87.09,87.02,87.07,2620.0,80.3159,80.3805,80.3159,80.362,2620.0
2022-11-09 13:00:00,87.05,87.19,86.8,86.91,14029.0,80.3436,80.4728,80.1128,80.2143,14029.0
2022-11-09 13:05:00,86.82,86.91,86.72,86.88,8231.0,80.1313,80.2143,80.039,80.1866,8231.0
2022-11-09 13:10:00,86.85,86.97,86.74,86.93,3625.0,80.159,80.2697,80.0574,80.2328,3625.0
2022-11-09 13:15:00,86.94,87.09,86.9,87.06,7120.0,80.242,80.3805,80.2051,80.3528,7120.0
2022-11-09 13:20:00,87.06,87.06,86.81,86.81,5816.0,80.3528,80.3528,80.122,80.122,5816.0
2022-11-09 13:25:00,86.75,86.78,86.57,86.63,6721.0,80.0667,80.0944,79.9005,79.9559,6721.0
2022-11-09 13:30:00,86.59,86.59,86.28,86.35,9246.0,79.919,79.919,79.6329,79.6975,9246.0
2022-11-09 13:35:00,86.31,86.37,86.22,86.25,4053.0,79.6606,79.7159,79.5775,79.6052,4053.0
2022-11-09 13:40:00,86.23,86.4,86.23,86.32,7663.0,79.5867,79.7436,79.5867,79.6698,7663.0
2022-11-09 13:45:00,86.32,86.35,86.24,86.34,4965.0,79.6698,79.6975,79.596,79.6883,4965.0
2022-11-09 13:50:00,86.36,86.4,86.33,86.37,3242.0,79.7067,79.7436,79.679,79.7159,3242.0
2022-11-09 13:55:00,86.34,86.47,86.27,86.47,5570.0,79.6883,79.8082,79.6236,79.8082,5570.0
2022-11-09 14:00:00,86.44,86.59,86.43,86.59,5182.0,79.7805,79.919,79.7713,79.919,5182.0
2022-11-09 14:05:00,86.57,86.68,86.46,86.64,5137.0,79.9005,80.0021,79.799,79.9651,5137.0
2022-11-09 14:10:00,86.63,86.66,86.47,86.61,4581.0,79.9559,79.9836,79.8082,79.9375,4581.0
2022-11-09 14:15:00,86.6,86.61,86.51,86.57,5145.0,79.9282,79.9375,79.8452,79.9005,5145.0
2022-11-09 14:20:00,86.6,86.61,86.49,86.51,9797.0,79.9282,79.9375,79.8267,79.8452,9797.0
2022-11-09 14:25:00,86.48,86.62,86.48,86.56,6615.0,79.8175,79.9467,79.8175,79.8913,6615.0
2022-11-09 14:30:00,86.54,86.56,86.29,86.29,3379.0,79.8728,79.8913,79.6421,79.6421,3379.0
2022-11-09 14:35:00,86.31,86.31,86.16,86.16,5481.0,79.6606,79.6606,79.5221,79.5221,5481.0
2022-11-09 14:40:00,86.16,86.34,86.16,86.29,4969.0,79.5221,79.6883,79.5221,79.6421,4969.0
2022-11-09 14:45:00,86.28,86.3,86.05,86.16,7823.0,79.6329,79.6513,79.4206,79.5221,7823.0
2022-11-09 14:50:00,86.17,86.18,85.96,85.99,6595.0,79.5313,79.5406,79.3375,79.3652,6595.0
2022-11-09 14:55:00,85.99,86.01,85.87,85.97,8581.0,79.3652,79.3837,79.2545,79.3468,8581.0
2022-11-09 15:00:00,85.93,86.21,85.93,86.2,3303.0,79.3098,79.5683,79.3098,79.559,3303.0
2022-11-09 15:05:00,86.28,86.39,86.21,86.24,9881.0,79.6329,79.7344,79.5683,79.596,9881.0
2022-11-09 15:10:00,86.22,86.23,86.03,86.07,6819.0,79.5775,79.5867,79.4021,79.4391,6819.0
2022-11-09 15:15:00,86.03,86.06,85.87,85.95,16513.0,79.4021,79.4298,79.2545,79.3283,16513.0
2022-11-09 15:20:00,85.95,85.97,85.77,85.83,12395.0,79.3283,79.3468,79.1622,79.2175,12395.0
2022-11-09 15:25:00,85.81,85.88,85.74,85.84,15742.0,79.1991,79.2637,79.1345,79.2268,15742.0
2022-11-09 15:30:00,85.82,86.02,85.73,85.94,15320.0,79.2083,79.3929,79.1252,79.3191,15320.0
2022-11-09 15:35:00,85.93,86.0,85.79,85.8,21516.0,79.3098,79.3744,79.1806,79.1899,21516.0
2022-11-09 15:40:00,85.78,85.82,85.7,85.73,34668.0,79.1714,79.2083,79.0976,79.1252,34668.0
2022-11-09 15:45:00,85.73,85.79,85.53,85.55,45241.0,79.1252,79.1806,78.9407,78.9591,45241.0
2022-11-09 15:50:00,85.57,85.85,85.57,85.75,76550.0,78.9776,79.236,78.9776,79.1437,76550.0
2022-11-09 15:55:00,85.68,85.73,85.49,85.55,182506.0,79.0791,79.1252,78.9037,78.9591,182506.0
2022-11-10 09:30:00,90.63,90.95,89.82,90.86,54491.0,83.6477,83.9431,82.9001,83.86,54491.0
2022-11-10 09:35:00,90.88,91.44,90.54,90.66,26420.0,83.8785,84.3953,83.5647,83.6754,26420.0
2022-11-10 09:40:00,90.68,90.74,89.93,90.49,18862.0,83.6939,83.7493,83.0017,83.5185,18862.0
2022-11-10 09:45:00,90.53,90.68,90.27,90.41,9302.0,83.5554,83.6939,83.3155,83.4447,9302.0
2022-11-10 09:50:00,90.37,90.62,90.24,90.47,15261.0,83.4078,83.6385,83.2878,83.5001,15261.0
2022-11-10 09:55:00,90.51,91.0,90.51,90.88,13432.0,83.537,83.9892,83.537,83.8785,13432.0
2022-11-10 10:00:00,90.9,91.14,90.63,90.64,12975.0,83.8969,84.1185,83.6477,83.657,12975.0
2022-11-10 10:05:00,90.75,91.11,90.58,90.94,6370.0,83.7585,84.0908,83.6016,83.9339,6370.0
2022-11-10 10:10:00,90.8,90.85,90.5,90.5,6943.0,83.8046,83.8508,83.5278,83.5278,6943.0
2022-11-10 10:15:00,90.5,90.72,90.48,90.56,7053.0,83.5278,83.7308,83.5093,83.5831,7053.0
2022-11-10 10:20:00,90.51,90.82,90.37,90.76,7650.0,83.537,83.8231,83.4078,83.7677,7650.0
2022-11-10 10:25:00,90.76,90.81,90.55,90.72,11201.0,83.7677,83.8139,83.5739,83.7308,11201.0
2022-11-10 10:30:00,90.72,90.78,90.29,90.48,11369.0,83.7308,83.7862,83.3339,83.5093,11369.0
2022-11-10 10:35:00,90.5,90.59,90.21,90.21,8366.0,83.5278,83.6108,83.2601,83.2601,8366.0
2022-11-10 10:40:00,90.26,90.7,90.25,90.53,6930.0,83.3062,83.7124,83.297,83.5554,6930.0
2022-11-10 10:45:00,90.49,90.65,90.35,90.58,7558.0,83.5185,83.6662,83.3893,83.6016,7558.0
2022-11-10 10:50:00,90.63,90.79,90.62,90.72,9159.0,83.6477,83.7954,83.6385,83.7308,9159.0
2022-11-10 10:55:00,90.72,90.92,90.63,90.86,7656.0,83.7308,83.9154,83.6477,83.86,7656.0
2022-11-10 11:00:00,90.87,90.87,90.63,90.82,8945.0,83.8693,83.8693,83.6477,83.8231,8945.0
2022-11-10 11:05:00,90.8,90.92,90.73,90.84,2700.0,83.8046,83.9154,83.74,83.8416,2700.0
2022-11-10 11:10:00,90.87,91.21,90.84,91.21,8070.0,83.8693,84.1831,83.8416,84.1831,8070.0
2022-11-10 11:15:00,91.2,91.21,90.94,90.97,10126.0,84.1738,84.1831,83.9339,83.9616,10126.0
2022-11-10 11:20:00,90.99,91.3,90.99,91.2,4119.0,83.98,84.2661,83.98,84.1738,4119.0
2022-11-10 11:25:00,91.17,91.56,91.11,91.53,13103.0,84.1461,84.5061,84.0908,84.4784,13103.0
2022-11-10 11:30:00,91.54,91.88,91.54,91.81,109765.0,84.4876,84.8014,84.4876,84.7368,109765.0
2022-11-10 11:35:00,91.8,92.2,91.74,92.14,19219.0,84.7276,85.0968,84.6722,85.0414,19219.0
2022-11-10 11:40:00,92.18,92.42,92.14,92.36,21953.0,85.0783,85.2998,85.0414,85.2445,21953.0
2022-11-10 11:45:00,92.34,92.52,92.33,92.47,27982.0,85.226,85.3921,85.2168,85.346,27982.0
2022-11-10 11:50:00,92.48,92.95,92.48,92.95,13009.0,85.3552,85.789,85.3552,85.789,13009.0
2022-11-10 11:55:00,92.94,92.98,92.68,92.68,16805.0,85.7798,85.8167,85.5398,85.5398,16805.0
2022-11-10 12:00:00,92.64,92.73,92.51,92.71,14722.0,85.5029,85.586,85.3829,85.5675,14722.0
2022-11-10 12:05:00,92.67,92.74,92.52,92.59,10817.0,85.5306,85.5952,85.3921,85.4567,10817.0
2022-11-10 12:10:00,92.53,92.58,92.27,92.27,8845.0,85.4014,85.4475,85.1614,85.1614,8845.0
2022-11-10 12:15:00,92.32,92.41,92.25,92.36,9159.0,85.2075,85.2906,85.1429,85.2445,9159.0
2022-11-10 12:20:00,92.38,92.44,92.17,92.37,9750.0,85.2629,85.3183,85.0691,85.2537,9750.0
2022-11-10 12:25:00,92.38,92.38,92.17,92.17,7071.0,85.2629,85.2629,85.0691,85.0691,7071.0
2022-11-10 12:30:00,92.19,92.19,91.85,91.95,8830.0,85.0876,85.0876,84.7738,84.866,8830.0
2022-11-10 12:35:00,91.97,91.98,91.48,91.51,6976.0,84.8845,84.8937,84.4323,84.4599,6976.0
2022-11-10 12:40:00,91.52,91.69,91.44,91.69,6120.0,84.4692,84.6261,84.3953,84.6261,6120.0
2022-11-10 12:45:00,91.72,91.73,91.56,91.65,5880.0,84.6538,84.663,84.5061,84.5892,5880.0
2022-11-10 12:50:00,91.72,91.76,91.4,91.44,11870.0,84.6538,84.6907,84.3584,84.3953,11870.0
2022-11-10 12:55:00,91.43,91.48,91.24,91.27,10358.0,84.3861,84.4323,84.2107,84.2384,10358.0
2022-11-10 13:00:00,91.28,91.83,91.25,91.76,10989.0,84.2477,84.7553,84.22,84.6907,10989.0
2022-11-10 13:05:00,91.79,92.03,91.73,92.03,5005.0,84.7184,84.9399,84.663,84.9399,5005.0
2022-11-10 13:10:00,91.98,92.05,91.92,92.01,7400.0,84.8937,84.9583,84.8384,84.9214,7400.0
2022-11-10 13:15:00,91.97,92.09,91.97,92.04,5150.0,84.8845,84.9953,84.8845,84.9491,5150.0
2022-11-10 13:20:00,92.08,92.1,91.83,91.9,4277.0,84.986,85.0045,84.7553,84.8199,4277.0
2022-11-10 13:25:00,91.87,91.93,91.79,91.88,7298.0,84.7922,84.8476,84.7184,84.8014,7298.0
2022-11-10 13:30:00,91.9,91.94,91.68,91.73,4048.0,84.8199,84.8568,84.6169,84.663,4048.0
2022-11-10 13:35:00,91.8,91.96,91.74,91.77,5642.0,84.7276,84.8753,84.6722,84.6999,5642.0
2022-11-10 13:40:00,91.78,91.89,91.72,91.8,10373.0,84.7091,84.8107,84.6538,84.7276,10373.0
2022-11-10 13:45:00,91.86,92.12,91.8,92.04,7799.0,84.783,85.023,84.7276,84.9491,7799.0
2022-11-10 13:50:00,92.06,92.09,91.93,92.02,4088.0,84.9676,84.9953,84.8476,84.9307,4088.0
2022-11-10 13:55:00,92.02,92.19,92.02,92.1,7490.0,84.9307,85.0876,84.9307,85.0045,7490.0
2022-11-10 14:00:00,92.08,92.11,92.0,92.0,3800.0,84.986,85.0137,84.9122,84.9122,3800.0
2022-11-10 14:05:00,91.99,91.99,91.86,91.93,7314.0,84.903,84.903,84.783,84.8476,7314.0
2022-11-10 14:10:00,91.95,91.99,91.92,91.95,6365.0,84.866,84.903,84.8384,84.866,6365.0
2022-11-10 14:15:00,91.95,91.97,91.85,91.85,5635.0,84.866,84.8845,84.7738,84.7738,5635.0
2022-11-10 14:20:00,91.83,91.9,91.79,91.9,5223.0,84.7553,84.8199,84.7184,84.8199,5223.0
2022-11-10 14:25:00,91.89,91.96,91.88,91.9,5180.0,84.8107,84.8753,84.8014,84.8199,5180.0
2022-11-10 14:30:00,91.88,91.88,91.8,91.87,6681.0,84.8014,84.8014,84.7276,84.7922,6681.0
2022-11-10 14:35:00,91.88,91.99,91.84,91.94,7078.0,84.8014,84.903,84.7645,84.8568,7078.0
2022-11-10 14:40:00,91.91,92.01,91.91,91.92,5783.0,84.8291,84.9214,84.8291,84.8384,5783.0
2022-11-10 14:45:00,91.93,92.08,91.9,92.03,5667.0,84.8476,84.986,84.8199,84.9399,5667.0
2022-11-10 14:50:00,91.99,92.13,91.98,92.13,6871.0,84.903,85.0322,84.8937,85.0322,6871.0
2022-11-10 14:55:00,92.09,92.12,92.02,92.02,5900.0,84.9953,85.023,84.9307,84.9307,5900.0
2022-11-10 15:00:00,92.0,92.01,91.83,91.83,8437.0,84.9122,84.9214,84.7553,84.7553,8437.0
2022-11-10 15:05:00,91.86,92.18,91.85,92.18,12235.0,84.783,85.0783,84.7738,85.0783,12235.0
2022-11-10 15:10:00,92.16,92.45,92.14,92.42,16524.0,85.0599,85.3275,85.0414,85.2998,16524.0
2022-11-10 15:15:00,92.44,92.54,92.36,92.4,18940.0,85.3183,85.4106,85.2445,85.2814,18940.0
2022-11-10 15:20:00,92.37,92.62,92.33,92.59,16332.0,85.2537,85.4844,85.2168,85.4567,16332.0
2022-11-10 15:25:00,92.59,92.87,92.56,92.76,20993.0,85.4567,85.7152,85.4291,85.6136,20993.0
2022-11-10 15:30:00,92.77,92.95,92.71,92.71,26273.0,85.6229,85.789,85.5675,85.5675,26273.0
2022-11-10 15:35:00,92.74,92.84,92.67,92.69,29982.0,85.5952,85.6875,85.5306,85.549,29982.0
2022-11-10 15:40:00,92.68,92.93,92.6,92.78,41841.0,85.5398,85.7705,85.466,85.6321,41841.0
2022-11-10 15:45:00,92.78,92.9,92.7,92.79,55582.0,85.6321,85.7429,85.5583,85.6413,55582.0
2022-11-10 15:50:00,92.81,93.28,92.8,93.11,108633.0,85.6598,86.0936,85.6506,85.9367,108633.0
2022-11-10 15:55:00,93.14,93.31,93.01,93.2,262088.0,85.9644,86.1213,85.8444,86.0197,262088.0
2022-11-11 09:30:00,93.06,93.5,92.88,93.0,31634.0,85.8905,86.2966,85.7244,85.8352,31634.0
2022-11-11 09:35:00,92.91,93.19,92.69,93.1,9730.0,85.7521,86.0105,85.549,85.9275,9730.0
2022-11-11 09:40:00,93.18,93.76,92.91,93.75,5530.0,86.0013,86.5366,85.7521,86.5274,5530.0
2022-11-11 09:45:00,93.91,94.35,93.78,94.31,6087.0,86.675,87.0812,86.5551,87.0442,6087.0
2022-11-11 09:50:00,94.3,94.35,93.87,93.87,4805.0,87.035,87.0812,86.6381,86.6381,4805.0
2022-11-11 09:55:00,93.89,94.18,93.76,94.01,3501.0,86.6566,86.9242,86.5366,86.7673,3501.0
2022-11-11 10:00:00,94.03,94.55,93.65,94.55,11620.0,86.7858,87.2657,86.4351,87.2657,11620.0
2022-11-11 10:05:00,94.54,94.77,94.16,94.35,4482.0,87.2565,87.4688,86.9058,87.0812,4482.0
2022-11-11 10:10:00,94.31,94.97,94.31,94.88,12182.0,87.0442,87.6534,87.0442,87.5703,12182.0
2022-11-11 10:15:00,94.94,95.46,94.94,95.17,12145.0,87.6257,88.1056,87.6257,87.838,12145.0
2022-11-11 10:20:00,95.21,95.49,95.15,95.19,8457.0,87.8749,88.1333,87.8195,87.8564,8457.0
2022-11-11 10:25:00,95.01,95.44,94.96,95.37,5392.0,87.6903,88.0872,87.6442,88.0226,5392.0
2022-11-11 10:30:00,95.29,95.29,94.96,95.03,5126.0,87.9487,87.9487,87.6442,87.7088,5126.0
2022-11-11 10:35:00,95.16,95.28,94.89,95.19,4741.0,87.8287,87.9395,87.5795,87.8564,4741.0
2022-11-11 10:40:00,95.16,95.18,94.94,95.18,2999.0,87.8287,87.8472,87.6257,87.8472,2999.0
2022-11-11 10:45:00,95.14,95.5,95.08,95.44,5972.0,87.8103,88.1426,87.7549,88.0872,5972.0
2022-11-11 10:50:00,95.53,95.72,95.38,95.55,7775.0,88.1702,88.3456,88.0318,88.1887,7775.0
2022-11-11 10:55:00,95.51,95.6,95.34,95.55,5482.0,88.1518,88.2348,87.9949,88.1887,5482.0
2022-11-11 11:00:00,95.59,95.77,95.56,95.72,12096.0,88.2256,88.3918,88.1979,88.3456,12096.0
2022-11-11 11:05:00,95.73,95.75,95.02,95.02,10124.0,88.3548,88.3733,87.6995,87.6995,10124.0
2022-11-11 11:10:00,95.05,95.09,94.61,94.61,17201.0,87.7272,87.7641,87.3211,87.3211,17201.0
2022-11-11 11:15:00,94.64,94.67,94.3,94.63,10299.0,87.3488,87.3765,87.035,87.3396,10299.0
2022-11-11 11:20:00,94.68,94.74,94.26,94.37,9199.0,87.3857,87.4411,86.9981,87.0996,9199.0
2022-11-11 11:25:00,94.34,94.46,93.95,93.97,7966.0,87.0719,87.1827,86.712,86.7304,7966.0
2022-11-11 11:30:00,93.98,94.17,93.85,94.15,7540.0,86.7397,86.915,86.6197,86.8966,7540.0
2022-11-11 11:35:00,94.12,94.45,94.01,94.35,7476.0,86.8689,87.1734,86.7673,87.0812,7476.0
2022-11-11 11:40:00,94.34,94.71,94.34,94.62,7708.0,87.0719,87.4134,87.0719,87.3303,7708.0
2022-11-11 11:45:00,94.63,94.93,94.57,94.87,5825.0,87.3396,87.6165,87.2842,87.5611,5825.0
2022-11-11 11:50:00,94.87,95.01,94.76,94.84,6266.0,87.5611,87.6903,87.4596,87.5334,6266.0
2022-11-11 11:55:00,94.8,94.98,94.73,94.85,5525.0,87.4965,87.6626,87.4319,87.5426,5525.0
2022-11-11 12:00:00,94.87,94.87,94.66,94.77,5104.0,87.5611,87.5611,87.3673,87.4688,5104.0
2022-11-11 12:05:00,94.71,94.77,94.63,94.77,3606.0,87.4134,87.4688,87.3396,87.4688,3606.0
2022-11-11 12:10:00,94.8,94.94,94.76,94.82,3467.0,87.4965,87.6257,87.4596,87.5149,3467.0
2022-11-11 12:15:00,94.92,94.95,94.82,94.94,2830.0,87.6072,87.6349,87.5149,87.6257,2830.0
2022-11-11 12:20:00,94.86,94.87,94.71,94.87,1800.0,87.5519,87.5611,87.4134,87.5611,1800.0
2022-11-11 12:25:00,94.85,94.95,94.84,94.87,3448.0,87.5426,87.6349,87.5334,87.5611,3448.0
2022-11-11 12:30:00,94.87,94.97,94.75,94.79,3629.0,87.5611,87.6534,87.4503,87.4873,3629.0
2022-11-11 12:35:00,94.82,94.9,94.77,94.78,4730.0,87.5149,87.5888,87.4688,87.478,4730.0
2022-11-11 12:40:00,94.77,94.8,94.64,94.7,9482.0,87.4688,87.4965,87.3488,87.4042,9482.0
2022-11-11 12:45:00,94.7,94.77,94.63,94.64,8027.0,87.4042,87.4688,87.3396,87.3488,8027.0
2022-11-11 12:50:00,94.67,94.79,94.66,94.79,5602.0,87.3765,87.4873,87.3673,87.4873,5602.0
2022-11-11 12:55:00,94.81,95.06,94.8,94.84,11337.0,87.5057,87.7365,87.4965,87.5334,11337.0
2022-11-11 13:00:00,94.81,95.0,94.81,94.87,5857.0,87.5057,87.6811,87.5057,87.5611,5857.0
2022-11-11 13:05:00,94.84,95.02,94.84,95.0,8667.0,87.5334,87.6995,87.5334,87.6811,8667.0
2022-11-11 13:10:00,95.06,95.26,95.05,95.15,5427.0,87.7365,87.921,87.7272,87.8195,5427.0
2022-11-11 13:15:00,95.13,95.35,95.11,95.3,5278.0,87.8011,88.0041,87.7826,87.958,5278.0
2022-11-11 13:20:00,95.3,95.37,95.2,95.36,2045.0,87.958,88.0226,87.8657,88.0133,2045.0
2022-11-11 13:25:00,95.5,95.57,95.45,95.56,4491.0,88.1426,88.2072,88.0964,88.1979,4491.0
2022-11-11 13:30:00,95.67,95.98,95.67,95.95,8309.0,88.2995,88.5856,88.2995,88.5579,8309.0
2022-11-11 13:35:00,95.97,96.03,95.77,95.91,10224.0,88.5763,88.6317,88.3918,88.521,10224.0
2022-11-11 13:40:00,95.96,96.03,95.95,95.98,6798.0,88.5671,88.6317,88.5579,88.5856,6798.0
2022-11-11 13:45:00,95.95,95.95,95.76,95.86,3800.0,88.5579,88.5579,88.3825,88.4748,3800.0
2022-11-11 13:50:00,95.9,96.16,95.9,96.14,4854.0,88.5117,88.7517,88.5117,88.7332,4854.0
2022-11-11 13:55:00,96.09,96.23,96.08,96.18,4412.0,88.6871,88.8163,88.6779,88.7702,4412.0
2022-11-11 14:00:00,96.17,96.22,95.99,96.21,6256.0,88.7609,88.8071,88.5948,88.7979,6256.0
2022-11-11 14:05:00,96.21,96.31,96.09,96.18,6551.0,88.7979,88.8901,88.6871,88.7702,6551.0
2022-11-11 14:10:00,96.17,96.18,96.02,96.07,5111.0,88.7609,88.7702,88.6225,88.6686,5111.0
2022-11-11 14:15:00,96.07,96.08,95.9,95.97,4725.0,88.6686,88.6779,88.5117,88.5763,4725.0
2022-11-11 14:20:00,95.98,96.12,95.95,96.05,5065.0,88.5856,88.7148,88.5579,88.6502,5065.0
2022-11-11 14:25:00,96.01,96.17,95.97,96.16,4489.0,88.6133,88.7609,88.5763,88.7517,4489.0
2022-11-11 14:30:00,96.13,96.35,96.13,96.33,5994.0,88.724,88.9271,88.724,88.9086,5994.0
2022-11-11 14:35:00,96.36,96.45,96.33,96.44,4604.0,88.9363,89.0194,88.9086,89.0101,4604.0
2022-11-11 14:40:00,96.44,96.53,96.4,96.49,5177.0,89.0101,89.0932,88.9732,89.0563,5177.0
2022-11-11 14:45:00,96.49,96.53,96.49,96.51,2800.0,89.0563,89.0932,89.0563,89.0747,2800.0
2022-11-11 14:50:00,96.52,96.69,96.45,96.69,7097.0,89.084,89.2409,89.0194,89.2409,7097.0
2022-11-11 14:55:00,96.7,96.77,96.57,96.76,12957.0,89.2501,89.3147,89.1301,89.3055,12957.0
2022-11-11 15:00:00,96.76,96.76,96.42,96.43,13869.0,89.3055,89.3055,88.9917,89.0009,13869.0
2022-11-11 15:05:00,96.42,96.44,96.04,96.05,13372.0,88.9917,89.0101,88.641,88.6502,13372.0
2022-11-11 15:10:00,96.04,96.04,95.77,95.8,21987.0,88.641,88.641,88.3918,88.4194,21987.0
2022-11-11 15:15:00,95.77,95.77,95.55,95.65,16338.0,88.3918,88.3918,88.1887,88.281,16338.0
2022-11-11 15:20:00,95.66,95.89,95.66,95.8,13158.0,88.2902,88.5025,88.2902,88.4194,13158.0
2022-11-11 15:25:00,95.8,96.17,95.76,96.08,15367.0,88.4194,88.7609,88.3825,88.6779,15367.0
2022-11-11 15:30:00,96.1,96.31,96.07,96.21,17135.0,88.6963,88.8901,88.6686,88.7979,17135.0
2022-11-11 15:35:00,96.2,96.22,96.0,96.22,10844.0,88.7886,88.8071,88.604,88.8071,10844.0
2022-11-11 15:40:00,96.22,96.37,96.19,96.23,20556.0,88.8071,88.9455,88.7794,88.8163,20556.0
2022-11-11 15:45:00,96.22,96.25,96.08,96.22,25528.0,88.8071,88.8348,88.6779,88.8071,25528.0
2022-11-11 15:50:00,96.25,96.56,96.2,96.47,69353.0,88.8348,89.1209,88.7886,89.0378,69353.0
2022-11-11 15:55:00,96.5,96.56,96.33,96.34,130627.0,89.0655,89.1209,88.9086,88.9178,130627.0
2022-11-14 09:30:00,95.51,95.89,95.39,95.39,30905.0,88.1518,88.5025,88.041,88.041,30905.0
2022-11-14 09:35:00,95.21,95.76,94.99,95.76,13390.0,87.8749,88.3825,87.6718,88.3825,13390.0
2022-11-14 09:40:00,95.84,95.86,95.07,95.07,10284.0,88.4564,88.4748,87.7457,87.7457,10284.0
2022-11-14 09:45:00,95.08,95.41,95.02,95.25,8167.0,87.7549,88.0595,87.6995,87.9118,8167.0
2022-11-14 09:50:00,95.24,95.48,94.92,94.98,7554.0,87.9026,88.1241,87.6072,87.6626,7554.0
2022-11-14 09:55:00,95.04,95.14,94.91,95.13,7482.0,87.718,87.8103,87.598,87.8011,7482.0
2022-11-14 10:00:00,95.19,95.59,95.19,95.42,10724.0,87.8564,88.2256,87.8564,88.0687,10724.0
2022-11-14 10:05:00,95.42,95.79,95.19,95.66,31230.0,88.0687,88.4102,87.8564,88.2902,31230.0
2022-11-14 10:10:00,95.7,95.82,95.33,95.39,9081.0,88.3271,88.4379,87.9857,88.041,9081.0
2022-11-14 10:15:00,95.45,95.65,95.35,95.59,8883.0,88.0964,88.281,88.0041,88.2256,8883.0
2022-11-14 10:20:00,95.61,95.89,95.49,95.65,4863.0,88.2441,88.5025,88.1333,88.281,4863.0
2022-11-14 10:25:00,95.6,95.6,95.41,95.54,2528.0,88.2348,88.2348,88.0595,88.1795,2528.0
2022-11-14 10:30:00,95.58,95.8,95.35,95.72,15028.0,88.2164,88.4194,88.0041,88.3456,15028.0
2022-11-14 10:35:00,95.67,95.86,95.63,95.86,7935.0,88.2995,88.4748,88.2625,88.4748,7935.0
2022-11-14 10:40:00,95.88,96.06,95.77,95.84,12522.0,88.4933,88.6594,88.3918,88.4564,12522.0
2022-11-14 10:45:00,95.76,95.91,95.64,95.8,18292.0,88.3825,88.521,88.2718,88.4194,18292.0
2022-11-14 10:50:00,95.79,95.93,95.76,95.83,2969.0,88.4102,88.5394,88.3825,88.4471,2969.0
2022-11-14 10:55:00,95.89,95.99,95.81,95.99,11775.0,88.5025,88.5948,88.4287,88.5948,11775.0
2022-11-14 11:00:00,96.01,96.01,95.73,95.73,24191.0,88.6133,88.6133,88.3548,88.3548,24191.0
2022-11-14 11:05:00,95.79,95.96,95.68,95.83,5848.0,88.4102,88.5671,88.3087,88.4471,5848.0
2022-11-14 11:10:00,95.85,95.88,95.67,95.78,13599.0,88.4656,88.4933,88.2995,88.401,13599.0
2022-11-14 11:15:00,95.79,95.84,95.63,95.66,13050.0,88.4102,88.4564,88.2625,88.2902,13050.0
2022-11-14 11:20:00,95.75,95.84,95.62,95.75,4717.0,88.3733,88.4564,88.2533,88.3733,4717.0
2022-11-14 11:25:00,95.77,95.97,95.76,95.91,4403.0,88.3918,88.5763,88.3825,88.521,4403.0
2022-11-14 11:30:00,95.98,96.37,95.88,96.31,9225.0,88.5856,88.9455,88.4933,88.8901,9225.0
2022-11-14 11:35:00,96.36,96.53,96.3,96.37,6050.0,88.9363,89.0932,88.8809,88.9455,6050.0
2022-11-14 11:40:00,96.27,96.37,96.17,96.25,4063.0,88.8532,88.9455,88.7609,88.8348,4063.0
2022-11-14 11:45:00,96.3,96.47,96.3,96.43,3311.0,88.8809,89.0378,88.8809,89.0009,3311.0
2022-11-14 11:50:00,96.28,96.41,96.1,96.13,3882.0,88.8625,88.9824,88.6963,88.724,3882.0
2022-11-14 11:55:00,96.17,96.24,96.08,96.18,2309.0,88.7609,88.8255,88.6779,88.7702,2309.0
2022-11-14 12:00:00,96.18,96.41,96.09,96.32,5839.0,88.7702,88.9824,88.6871,88.8994,5839.0
2022-11-14 12:05:00,96.3,96.36,96.19,96.19,2368.0,88.8809,88.9363,88.7794,88.7794,2368.0
2022-11-14 12:10:00,96.11,96.19,96.09,96.13,2067.0,88.7056,88.7794,88.6871,88.724,2067.0
2022-11-14 12:15:00,96.15,96.21,95.91,95.93,7775.0,88.7425,88.7979,88.521,88.5394,7775.0
2022-11-14 12:20:00,95.88,95.89,95.69,95.82,6126.0,88.4933,88.5025,88.3179,88.4379,6126.0
2022-11-14 12:25:00,95.84,95.98,95.79,95.88,4615.0,88.4564,88.5856,88.4102,88.4933,4615.0
2022-11-14 12:30:00,95.93,96.14,95.93,96.04,3366.0,88.5394,88.7332,88.5394,88.641,3366.0
2022-11-14 12:35:00,96.03,96.23,96.01,96.17,7857.0,88.6317,88.8163,88.6133,88.7609,7857.0
2022-11-14 12:40:00,96.14,96.14,95.95,96.02,5330.0,88.7332,88.7332,88.5579,88.6225,5330.0
2022-11-14 12:45:00,95.98,96.13,95.98,96.01,3600.0,88.5856,88.724,88.5856,88.6133,3600.0
2022-11-14 12:50:00,96.01,96.2,96.0,96.11,15699.0,88.6133,88.7886,88.604,88.7056,15699.0
2022-11-14 12:55:00,96.11,96.2,96.06,96.12,8261.0,88.7056,88.7886,88.6594,88.7148,8261.0
2022-11-14 13:00:00,96.11,96.24,96.04,96.19,14374.0,88.7056,88.8255,88.641,88.7794,14374.0
2022-11-14 13:05:00,96.2,96.33,96.2,96.33,13202.0,88.7886,88.9086,88.7886,88.9086,13202.0
2022-11-14 13:10:00,96.33,96.33,96.12,96.24,4289.0,88.9086,88.9086,88.7148,88.8255,4289.0
2022-11-14 13:15:00,96.22,96.35,96.16,96.35,3950.0,88.8071,88.9271,88.7517,88.9271,3950.0
2022-11-14 13:20:00,96.37,96.46,96.33,96.39,2925.0,88.9455,89.0286,88.9086,88.964,2925.0
2022-11-14 13:25:00,96.4,96.41,96.38,96.4,2330.0,88.9732,88.9824,88.9548,88.9732,2330.0
2022-11-14 13:30:00,96.41,96.41,96.27,96.29,2732.0,88.9824,88.9824,88.8532,88.8717,2732.0
2022-11-14 13:35:00,96.3,96.38,96.22,96.26,6753.0,88.8809,88.9548,88.8071,88.844,6753.0
2022-11-14 13:40:00,96.18,96.21,96.15,96.21,1641.0,88.7702,88.7979,88.7425,88.7979,1641.0
2022-11-14 13:45:00,96.2,96.24,96.09,96.23,4812.0,88.7886,88.8255,88.6871,88.8163,4812.0
2022-11-14 13:50:00,96.21,96.31,96.2,96.3,2669.0,88.7979,88.8901,88.7886,88.8809,2669.0
2022-11-14 13:55:00,96.25,96.36,96.24,96.36,1556.0,88.8348,88.9363,88.8255,88.9363,1556.0
2022-11-14 14:00:00,96.36,96.38,96.16,96.22,5847.0,88.9363,88.9548,88.7517,88.8071,5847.0
2022-11-14 14:05:00,96.23,96.39,96.11,96.39,7710.0,88.8163,88.964,88.7056,88.964,7710.0
2022-11-14 14:10:00,96.36,96.42,96.28,96.29,7764.0,88.9363,88.9917,88.8625,88.8717,7764.0
2022-11-14 14:15:00,96.26,96.26,95.96,96.0,7164.0,88.844,88.844,88.5671,88.604,7164.0
2022-11-14 14:20:00,95.95,96.0,95.9,95.92,4652.0,88.5579,88.604,88.5117,88.5302,4652.0
2022-11-14 14:25:00,95.86,95.93,95.83,95.85,1800.0,88.4748,88.5394,88.4471,88.4656,1800.0
2022-11-14 14:30:00,95.87,95.92,95.86,95.87,6214.0,88.484,88.5302,88.4748,88.484,6214.0
2022-11-14 14:35:00,95.87,95.94,95.79,95.79,5502.0,88.484,88.5487,88.4102,88.4102,5502.0
2022-11-14 14:40:00,95.75,95.92,95.75,95.89,5945.0,88.3733,88.5302,88.3733,88.5025,5945.0
2022-11-14 14:45:00,95.86,95.9,95.6,95.63,13071.0,88.4748,88.5117,88.2348,88.2625,13071.0
2022-11-14 14:50:00,95.67,95.74,95.62,95.67,5791.0,88.2995,88.3641,88.2533,88.2995,5791.0
2022-11-14 14:55:00,95.69,95.8,95.6,95.64,9611.0,88.3179,88.4194,88.2348,88.2718,9611.0
2022-11-14 15:00:00,95.65,95.73,95.63,95.71,8410.0,88.281,88.3548,88.2625,88.3364,8410.0
2022-11-14 15:05:00,95.73,95.77,95.56,95.61,12019.0,88.3548,88.3918,88.1979,88.2441,12019.0
2022-11-14 15:10:00,95.57,95.57,95.11,95.19,11505.0,88.2072,88.2072,87.7826,87.8564,11505.0
2022-11-14 15:15:00,95.19,95.23,95.06,95.17,6483.0,87.8564,87.8934,87.7365,87.838,6483.0
2022-11-14 15:20:00,95.23,95.41,95.18,95.31,8386.0,87.8934,88.0595,87.8472,87.9672,8386.0
2022-11-14 15:25:00,95.31,95.36,95.2,95.24,6493.0,87.9672,88.0133,87.8657,87.9026,6493.0
2022-11-14 15:30:00,95.26,95.27,94.82,94.84,15020.0,87.921,87.9303,87.5149,87.5334,15020.0
2022-11-14 15:35:00,94.84,94.95,94.79,94.82,12614.0,87.5334,87.6349,87.4873,87.5149,12614.0
2022-11-14 15:40:00,94.82,94.9,94.62,94.68,15370.0,87.5149,87.5888,87.3303,87.3857,15370.0
2022-11-14 15:45:00,94.67,94.73,94.58,94.61,17865.0,87.3765,87.4319,87.2934,87.3211,17865.0
2022-11-14 15:50:00,94.65,94.84,94.35,94.41,47827.0,87.358,87.5334,87.0812,87.1365,47827.0
2022-11-14 15:55:00,94.41,94.41,93.98,94.06,146308.0,87.1365,87.1365,86.7397,86.8135,146308.0
2022-11-15 09:30:00,97.5,98.45,97.5,97.66,16611.0,89.9885,90.8653,89.9885,90.1361,16611.0
2022-11-15 09:35:00,97.48,97.73,97.23,97.46,2487.0,89.97,90.2008,89.7393,89.9516,2487.0
2022-11-15 09:40:00,97.45,97.59,97.03,97.31,9691.0,89.9423,90.0715,89.5547,89.8131,9691.0
2022-11-15 09:45:00,97.19,97.23,96.46,96.5,9805.0,89.7024,89.7393,89.0286,89.0655,9805.0
2022-11-15 09:50:00,96.59,96.76,96.5,96.51,7568.0,89.1486,89.3055,89.0655,89.0747,7568.0
2022-11-15 09:55:00,96.56,97.0,96.55,97.0,7197.0,89.1209,89.527,89.1117,89.527,7197.0
2022-11-15 10:00:00,97.07,97.43,97.06,97.31,9279.0,89.5916,89.9239,89.5824,89.8131,9279.0
2022-11-15 10:05:00,97.27,97.44,97.18,97.35,8991.0,89.7762,89.9331,89.6931,89.85,8991.0
2022-11-15 10:10:00,97.3,97.5,97.21,97.21,15836.0,89.8039,89.9885,89.7208,89.7208,15836.0
2022-11-15 10:15:00,97.24,97.34,97.12,97.22,8975.0,89.7485,89.8408,89.6377,89.73,8975.0
2022-11-15 10:20:00,97.15,97.52,97.05,97.52,7274.0,89.6654,90.0069,89.5731,90.0069,7274.0
2022-11-15 10:25:00,97.58,97.69,97.55,97.62,4849.0,90.0623,90.1638,90.0346,90.0992,4849.0
2022-11-15 10:30:00,97.59,97.69,97.37,97.68,3237.0,90.0715,90.1638,89.8685,90.1546,3237.0
2022-11-15 10:35:00,97.64,97.64,97.51,97.51,3467.0,90.1177,90.1177,89.9977,89.9977,3467.0
2022-11-15 10:40:00,97.49,97.56,97.41,97.49,2502.0,89.9792,90.0438,89.9054,89.9792,2502.0
2022-11-15 10:45:00,97.55,97.63,97.04,97.16,6135.0,90.0346,90.1085,89.5639,89.6747,6135.0
2022-11-15 10:50:00,97.08,97.08,96.91,97.04,5430.0,89.6008,89.6008,89.4439,89.5639,5430.0
2022-11-15 10:55:00,97.16,97.24,96.9,96.91,7127.0,89.6747,89.7485,89.4347,89.4439,7127.0
2022-11-15 11:00:00,96.85,96.94,96.44,96.61,5513.0,89.3885,89.4716,89.0101,89.167,5513.0
2022-11-15 11:05:00,96.57,97.09,96.57,96.9,5595.0,89.1301,89.6101,89.1301,89.4347,5595.0
2022-11-15 11:10:00,96.9,97.01,96.82,96.97,3904.0,89.4347,89.5362,89.3609,89.4993,3904.0
2022-11-15 11:15:00,96.98,97.14,96.84,96.94,4999.0,89.5085,89.6562,89.3793,89.4716,4999.0
2022-11-15 11:20:00,97.02,97.14,96.93,96.93,3295.0,89.5455,89.6562,89.4624,89.4624,3295.0
2022-11-15 11:25:00,96.95,96.95,96.68,96.77,3778.0,89.4808,89.4808,89.2316,89.3147,3778.0
2022-11-15 11:30:00,96.83,97.35,96.83,97.35,5287.0,89.3701,89.85,89.3701,89.85,5287.0
2022-11-15 11:35:00,97.37,97.39,97.22,97.3,2900.0,89.8685,89.8869,89.73,89.8039,2900.0
2022-11-15 11:40:00,97.42,97.45,97.09,97.09,2300.0,89.9146,89.9423,89.6101,89.6101,2300.0
2022-11-15 11:45:00,97.15,97.26,97.1,97.23,2600.0,89.6654,89.767,89.6193,89.7393,2600.0
2022-11-15 11:50:00,97.21,97.27,97.03,97.15,5034.0,89.7208,89.7762,89.5547,89.6654,5034.0
2022-11-15 11:55:00,97.18,97.34,97.17,97.34,2600.0,89.6931,89.8408,89.6839,89.8408,2600.0
2022-11-15 12:00:00,97.36,97.36,96.98,97.06,4330.0,89.8593,89.8593,89.5085,89.5824,4330.0
2022-11-15 12:05:00,97.1,97.13,97.01,97.1,3497.0,89.6193,89.647,89.5362,89.6193,3497.0
2022-11-15 12:10:00,97.1,97.38,97.09,97.3,7217.0,89.6193,89.8777,89.6101,89.8039,7217.0
2022-11-15 12:15:00,97.23,97.32,97.17,97.23,9984.0,89.7393,89.8223,89.6839,89.7393,9984.0
2022-11-15 12:20:00,97.18,97.22,97.06,97.16,4413.0,89.6931,89.73,89.5824,89.6747,4413.0
2022-11-15 12:25:00,97.17,97.17,97.04,97.15,2463.0,89.6839,89.6839,89.5639,89.6654,2463.0
2022-11-15 12:30:00,97.12,97.23,96.99,97.16,2988.0,89.6377,89.7393,89.5178,89.6747,2988.0
2022-11-15 12:35:00,97.16,97.26,97.13,97.24,3164.0,89.6747,89.767,89.647,89.7485,3164.0
2022-11-15 12:40:00,97.28,97.29,97.11,97.2,3115.0,89.7854,89.7946,89.6285,89.7116,3115.0
2022-11-15 12:45:00,97.23,97.33,97.13,97.29,2600.0,89.7393,89.8316,89.647,89.7946,2600.0
2022-11-15 12:50:00,97.22,97.24,97.15,97.2,2200.0,89.73,89.7485,89.6654,89.7116,2200.0
2022-11-15 12:55:00,97.19,97.25,97.09,97.25,5132.0,89.7024,89.7577,89.6101,89.7577,5132.0
2022-11-15 13:00:00,97.27,97.3,97.21,97.3,3183.0,89.7762,89.8039,89.7208,89.8039,3183.0
2022-11-15 13:05:00,97.23,97.32,97.22,97.23,3811.0,89.7393,89.8223,89.73,89.7393,3811.0
2022-11-15 13:10:00,97.2,97.2,97.06,97.17,4495.0,89.7116,89.7116,89.5824,89.6839,4495.0
2022-11-15 13:15:00,97.15,97.17,96.71,96.75,7404.0,89.6654,89.6839,89.2593,89.2963,7404.0
2022-11-15 13:20:00,96.73,96.74,96.26,96.45,7368.0,89.2778,89.287,88.844,89.0194,7368.0
2022-11-15 13:25:00,96.45,96.55,96.03,96.07,7182.0,89.0194,89.1117,88.6317,88.6686,7182.0
2022-11-15 13:30:00,96.18,96.3,95.78,95.86,5761.0,88.7702,88.8809,88.401,88.4748,5761.0
2022-11-15 13:35:00,95.84,96.0,95.33,95.54,6239.0,88.4564,88.604,87.9857,88.1795,6239.0
2022-11-15 13:40:00,95.57,95.87,95.28,95.73,9997.0,88.2072,88.484,87.9395,88.3548,9997.0
2022-11-15 13:45:00,95.81,96.04,95.62,95.67,6088.0,88.4287,88.641,88.2533,88.2995,6088.0
2022-11-15 13:50:00,95.67,96.06,95.67,96.02,3715.0,88.2995,88.6594,88.2995,88.6225,3715.0
2022-11-15 13:55:00,96.01,96.24,95.93,96.12,9897.0,88.6133,88.8255,88.5394,88.7148,9897.0
2022-11-15 14:00:00,96.09,96.09,95.39,95.39,8945.0,88.6871,88.6871,88.041,88.041,8945.0
2022-11-15 14:05:00,95.43,95.81,95.43,95.77,5774.0,88.0779,88.4287,88.0779,88.3918,5774.0
2022-11-15 14:10:00,95.76,96.39,95.76,96.31,8372.0,88.3825,88.964,88.3825,88.8901,8372.0
2022-11-15 14:15:00,96.29,96.51,96.14,96.4,4973.0,88.8717,89.0747,88.7332,88.9732,4973.0
2022-11-15 14:20:00,96.45,96.84,96.45,96.81,7253.0,89.0194,89.3793,89.0194,89.3516,7253.0
2022-11-15 14:25:00,96.8,96.85,96.5,96.71,7862.0,89.3424,89.3885,89.0655,89.2593,7862.0
2022-11-15 14:30:00,96.69,96.71,96.49,96.5,9357.0,89.2409,89.2593,89.0563,89.0655,9357.0
2022-11-15 14:35:00,96.54,96.65,96.45,96.5,13449.0,89.1024,89.204,89.0194,89.0655,13449.0
2022-11-15 14:40:00,96.54,96.64,96.49,96.51,3461.0,89.1024,89.1947,89.0563,89.0747,3461.0
2022-11-15 14:45:00,96.53,96.57,96.23,96.24,4416.0,89.0932,89.1301,88.8163,88.8255,4416.0
2022-11-15 14:50:00,96.27,96.35,96.15,96.22,3176.0,88.8532,88.9271,88.7425,88.8071,3176.0
2022-11-15 14:55:00,96.18,96.65,96.18,96.59,9031.0,88.7702,89.204,88.7702,89.1486,9031.0
2022-11-15 15:00:00,96.61,96.8,96.55,96.8,5034.0,89.167,89.3424,89.1117,89.3424,5034.0
2022-11-15 15:05:00,96.76,96.76,96.53,96.55,8073.0,89.3055,89.3055,89.0932,89.1117,8073.0
2022-11-15 15:10:00,96.59,96.61,96.37,96.54,7781.0,89.1486,89.167,88.9455,89.1024,7781.0
2022-11-15 15:15:00,96.57,96.7,96.5,96.55,5957.0,89.1301,89.2501,89.0655,89.1117,5957.0
2022-11-15 15:20:00,96.52,96.64,96.41,96.56,6216.0,89.084,89.1947,88.9824,89.1209,6216.0
2022-11-15 15:25:00,96.6,96.6,96.37,96.41,7143.0,89.1578,89.1578,88.9455,88.9824,7143.0
2022-11-15 15:30:00,96.43,96.44,96.13,96.14,9990.0,89.0009,89.0101,88.724,88.7332,9990.0
2022-11-15 15:35:00,96.13,96.46,96.13,96.45,11252.0,88.724,89.0286,88.724,89.0194,11252.0
2022-11-15 15:40:00,96.44,96.49,96.38,96.44,13347.0,89.0101,89.0563,88.9548,89.0101,13347.0
2022-11-15 15:45:00,96.44,96.46,96.27,96.38,17801.0,89.0101,89.0286,88.8532,88.9548,17801.0
2022-11-15 15:50:00,96.38,96.38,96.04,96.25,54244.0,88.9548,88.9548,88.641,88.8348,54244.0
2022-11-15 15:55:00,96.25,96.55,96.24,96.55,101452.0,88.8348,89.1117,88.8255,89.1117,101452.0
2022-11-16 09:30:00,95.05,95.32,94.29,95.32,45495.0,87.7272,87.9764,87.0258,87.9764,45495.0
2022-11-16 09:35:00,95.29,95.3,94.51,95.01,11338.0,87.9487,87.958,87.2288,87.6903,11338.0
2022-11-16 09:40:00,94.93,94.95,94.68,94.68,5661.0,87.6165,87.6349,87.3857,87.3857,5661.0
2022-11-16 09:45:00,94.59,94.66,94.05,94.06,6472.0,87.3027,87.3673,86.8043,86.8135,6472.0
2022-11-16 09:50:00,94.1,94.3,93.97,94.01,6592.0,86.8504,87.035,86.7304,86.7673,6592.0
2022-11-16 09:55:00,94.07,94.65,94.07,94.23,9695.0,86.8227,87.358,86.8227,86.9704,9695.0
2022-11-16 10:00:00,94.38,94.44,94.09,94.09,5446.0,87.1088,87.1642,86.8412,86.8412,5446.0
2022-11-16 10:05:00,94.03,94.24,93.93,94.07,8170.0,86.7858,86.9796,86.6935,86.8227,8170.0
2022-11-16 10:10:00,94.14,94.31,93.97,94.04,6768.0,86.8873,87.0442,86.7304,86.795,6768.0
2022-11-16 10:15:00,94.05,94.05,93.57,93.65,9835.0,86.8043,86.8043,86.3612,86.4351,9835.0
2022-11-16 10:20:00,93.67,93.97,93.57,93.83,9522.0,86.4535,86.7304,86.3612,86.6012,9522.0
2022-11-16 10:25:00,93.85,93.93,93.77,93.84,5496.0,86.6197,86.6935,86.5458,86.6104,5496.0
2022-11-16 10:30:00,93.85,93.93,93.41,93.66,12016.0,86.6197,86.6935,86.2136,86.4443,12016.0
2022-11-16 10:35:00,93.64,93.64,93.16,93.17,10781.0,86.4259,86.4259,85.9828,85.9921,10781.0
2022-11-16 10:40:00,93.18,93.21,92.79,92.84,20129.0,86.0013,86.029,85.6413,85.6875,20129.0
2022-11-16 10:45:00,92.78,93.07,92.67,93.02,8973.0,85.6321,85.8998,85.5306,85.8536,8973.0
2022-11-16 10:50:00,93.15,93.16,92.93,92.93,5120.0,85.9736,85.9828,85.7705,85.7705,5120.0
2022-11-16 10:55:00,92.89,92.89,92.64,92.76,5674.0,85.7336,85.7336,85.5029,85.6136,5674.0
2022-11-16 11:00:00,92.69,92.98,92.69,92.79,12545.0,85.549,85.8167,85.549,85.6413,12545.0
2022-11-16 11:05:00,92.69,92.75,92.52,92.62,6486.0,85.549,85.6044,85.3921,85.4844,6486.0
2022-11-16 11:10:00,92.59,92.77,92.58,92.63,6998.0,85.4567,85.6229,85.4475,85.4937,6998.0
2022-11-16 11:15:00,92.65,92.72,92.59,92.68,5605.0,85.5121,85.5767,85.4567,85.5398,5605.0
2022-11-16 11:20:00,92.7,92.84,92.62,92.81,3335.0,85.5583,85.6875,85.4844,85.6598,3335.0
2022-11-16 11:25:00,92.84,93.07,92.8,93.06,10286.0,85.6875,85.8998,85.6506,85.8905,10286.0
2022-11-16 11:30:00,93.03,93.15,93.02,93.05,7775.0,85.8628,85.9736,85.8536,85.8813,7775.0
2022-11-16 11:35:00,93.06,93.09,92.91,92.95,3061.0,85.8905,85.9182,85.7521,85.789,3061.0
2022-11-16 11:40:00,92.97,93.04,92.81,92.86,8000.0,85.8075,85.8721,85.6598,85.7059,8000.0
2022-11-16 11:45:00,92.84,93.02,92.83,93.02,4759.0,85.6875,85.8536,85.6783,85.8536,4759.0
2022-11-16 11:50:00,92.97,93.12,92.9,92.94,3782.0,85.8075,85.9459,85.7429,85.7798,3782.0
2022-11-16 11:55:00,93.0,93.25,92.81,92.81,15887.0,85.8352,86.0659,85.6598,85.6598,15887.0
2022-11-16 12:00:00,92.79,92.87,92.74,92.83,4074.0,85.6413,85.7152,85.5952,85.6783,4074.0
2022-11-16 12:05:00,92.88,92.97,92.75,92.88,5299.0,85.7244,85.8075,85.6044,85.7244,5299.0
2022-11-16 12:10:00,92.86,92.95,92.61,92.69,7665.0,85.7059,85.789,85.4752,85.549,7665.0
2022-11-16 12:15:00,92.76,92.76,92.56,92.57,3951.0,85.6136,85.6136,85.4291,85.4383,3951.0
2022-11-16 12:20:00,92.6,92.67,92.41,92.67,10221.0,85.466,85.5306,85.2906,85.5306,10221.0
2022-11-16 12:25:00,92.59,92.78,92.58,92.7,2559.0,85.4567,85.6321,85.4475,85.5583,2559.0
2022-11-16 12:30:00,92.7,92.82,92.64,92.81,2830.0,85.5583,85.669,85.5029,85.6598,2830.0
2022-11-16 12:35:00,92.79,92.79,92.68,92.75,2460.0,85.6413,85.6413,85.5398,85.6044,2460.0
2022-11-16 12:40:00,92.68,92.91,92.64,92.91,3214.0,85.5398,85.7521,85.5029,85.7521,3214.0
2022-11-16 12:45:00,92.89,93.1,92.86,92.92,3531.0,85.7336,85.9275,85.7059,85.7613,3531.0
2022-11-16 12:50:00,92.88,92.94,92.68,92.7,5450.0,85.7244,85.7798,85.5398,85.5583,5450.0
2022-11-16 12:55:00,92.73,92.75,92.51,92.53,7079.0,85.586,85.6044,85.3829,85.4014,7079.0
2022-11-16 13:00:00,92.54,92.64,92.4,92.55,4082.0,85.4106,85.5029,85.2814,85.4198,4082.0
2022-11-16 13:05:00,92.51,92.58,92.46,92.54,4385.0,85.3829,85.4475,85.3368,85.4106,4385.0
2022-11-16 13:10:00,92.53,92.66,92.5,92.5,5567.0,85.4014,85.5214,85.3737,85.3737,5567.0
2022-11-16 13:15:00,92.52,92.57,92.38,92.42,5291.0,85.3921,85.4383,85.2629,85.2998,5291.0
2022-11-16 13:20:00,92.44,92.64,92.43,92.59,5526.0,85.3183,85.5029,85.3091,85.4567,5526.0
2022-11-16 13:25:00,92.59,92.71,92.57,92.6,3969.0,85.4567,85.5675,85.4383,85.466,3969.0
2022-11-16 13:30:00,92.62,92.72,92.32,92.34,5614.0,85.4844,85.5767,85.2075,85.226,5614.0
2022-11-16 13:35:00,92.35,92.36,92.11,92.25,7134.0,85.2352,85.2445,85.0137,85.1429,7134.0
2022-11-16 13:40:00,92.24,92.35,92.23,92.33,3100.0,85.1337,85.2352,85.1245,85.2168,3100.0
2022-11-16 13:45:00,92.31,92.34,92.21,92.31,5310.0,85.1983,85.226,85.106,85.1983,5310.0
2022-11-16 13:50:00,92.32,92.35,92.28,92.29,2580.0,85.2075,85.2352,85.1706,85.1799,2580.0
2022-11-16 13:55:00,92.25,92.25,92.07,92.09,4670.0,85.1429,85.1429,84.9768,84.9953,4670.0
2022-11-16 14:00:00,92.06,92.33,92.04,92.33,4904.0,84.9676,85.2168,84.9491,85.2168,4904.0
2022-11-16 14:05:00,92.33,92.38,92.25,92.36,2881.0,85.2168,85.2629,85.1429,85.2445,2881.0
2022-11-16 14:10:00,92.34,92.39,92.3,92.37,3072.0,85.226,85.2722,85.1891,85.2537,3072.0
2022-11-16 14:15:00,92.4,92.55,92.4,92.55,3300.0,85.2814,85.4198,85.2814,85.4198,3300.0
2022-11-16 14:20:00,92.57,92.79,92.51,92.76,5340.0,85.4383,85.6413,85.3829,85.6136,5340.0
2022-11-16 14:25:00,92.77,92.88,92.76,92.83,3898.0,85.6229,85.7244,85.6136,85.6783,3898.0
2022-11-16 14:30:00,92.81,92.81,92.5,92.5,5212.0,85.6598,85.6598,85.3737,85.3737,5212.0
2022-11-16 14:35:00,92.54,92.77,92.47,92.7,3415.0,85.4106,85.6229,85.346,85.5583,3415.0
2022-11-16 14:40:00,92.68,92.7,92.46,92.49,4216.0,85.5398,85.5583,85.3368,85.3644,4216.0
2022-11-16 14:45:00,92.57,92.58,92.39,92.4,3837.0,85.4383,85.4475,85.2722,85.2814,3837.0
2022-11-16 14:50:00,92.39,92.64,92.39,92.52,4934.0,85.2722,85.5029,85.2722,85.3921,4934.0
2022-11-16 14:55:00,92.58,92.65,92.53,92.57,3005.0,85.4475,85.5121,85.4014,85.4383,3005.0
2022-11-16 15:00:00,92.56,92.6,92.42,92.42,3058.0,85.4291,85.466,85.2998,85.2998,3058.0
2022-11-16 15:05:00,92.4,92.43,92.04,92.06,7828.0,85.2814,85.3091,84.9491,84.9676,7828.0
2022-11-16 15:10:00,92.07,92.19,92.05,92.19,7343.0,84.9768,85.0876,84.9583,85.0876,7343.0
2022-11-16 15:15:00,92.16,92.22,91.93,91.98,9276.0,85.0599,85.1152,84.8476,84.8937,9276.0
2022-11-16 15:20:00,91.98,92.14,91.97,92.05,12732.0,84.8937,85.0414,84.8845,84.9583,12732.0
2022-11-16 15:25:00,92.07,92.14,92.0,92.03,8942.0,84.9768,85.0414,84.9122,84.9399,8942.0
2022-11-16 15:30:00,92.04,92.12,91.89,91.91,11311.0,84.9491,85.023,84.8107,84.8291,11311.0
2022-11-16 15:35:00,91.91,92.34,91.91,92.34,20862.0,84.8291,85.226,84.8291,85.226,20862.0
2022-11-16 15:40:00,92.33,92.61,92.28,92.61,23223.0,85.2168,85.4752,85.1706,85.4752,23223.0
2022-11-16 15:45:00,92.61,92.68,92.53,92.64,27277.0,85.4752,85.5398,85.4014,85.5029,27277.0
2022-11-16 15:50:00,92.65,92.92,92.65,92.89,63951.0,85.5121,85.7613,85.5121,85.7336,63951.0
2022-11-16 15:55:00,92.87,92.88,92.34,92.39,137376.0,85.7152,85.7244,85.226,85.2722,137376.0
2022-11-17 09:30:00,90.42,91.42,90.35,91.17,23260.0,83.4539,84.3769,83.3893,84.1461,23260.0
2022-11-17 09:35:00,91.22,91.41,91.02,91.24,1396.0,84.1923,84.3677,84.0077,84.2107,1396.0
2022-11-17 09:40:00,91.16,91.76,91.16,91.67,9163.0,84.1369,84.6907,84.1369,84.6076,9163.0
2022-11-17 09:45:00,91.64,92.62,91.53,92.57,9952.0,84.5799,85.4844,84.4784,85.4383,9952.0
2022-11-17 09:50:00,92.83,92.83,92.04,92.1,5157.0,85.6783,85.6783,84.9491,85.0045,5157.0
2022-11-17 09:55:00,92.05,92.21,91.83,92.06,14698.0,84.9583,85.106,84.7553,84.9676,14698.0
2022-11-17 10:00:00,92.15,92.16,91.76,92.16,11903.0,85.0506,85.0599,84.6907,85.0599,11903.0
2022-11-17 10:05:00,92.21,92.61,92.18,92.45,14215.0,85.106,85.4752,85.0783,85.3275,14215.0
2022-11-17 10:10:00,92.48,92.66,92.32,92.66,3000.0,85.3552,85.5214,85.2075,85.5214,3000.0
2022-11-17 10:15:00,92.59,93.59,92.59,93.59,9799.0,85.4567,86.3797,85.4567,86.3797,9799.0
2022-11-17 10:20:00,93.62,93.64,93.23,93.23,6300.0,86.4074,86.4259,86.0474,86.0474,6300.0
2022-11-17 10:25:00,93.27,93.59,93.22,93.39,26129.0,86.0844,86.3797,86.0382,86.1951,26129.0
2022-11-17 10:30:00,93.45,93.48,93.1,93.13,19042.0,86.2505,86.2782,85.9275,85.9551,19042.0
2022-11-17 10:35:00,93.13,93.36,92.99,93.2,12461.0,85.9551,86.1674,85.8259,86.0197,12461.0
2022-11-17 10:40:00,93.18,93.45,93.05,93.31,18430.0,86.0013,86.2505,85.8813,86.1213,18430.0
2022-11-17 10:45:00,93.31,93.34,92.88,92.92,9976.0,86.1213,86.149,85.7244,85.7613,9976.0
2022-11-17 10:50:00,92.96,93.23,92.96,93.18,8140.0,85.7982,86.0474,85.7982,86.0013,8140.0
2022-11-17 10:55:00,93.2,93.24,92.82,92.93,11283.0,86.0197,86.0567,85.669,85.7705,11283.0
2022-11-17 11:00:00,92.95,93.02,92.78,92.81,4823.0,85.789,85.8536,85.6321,85.6598,4823.0
2022-11-17 11:05:00,92.84,93.11,92.5,92.55,5503.0,85.6875,85.9367,85.3737,85.4198,5503.0
2022-11-17 11:10:00,92.52,92.64,92.47,92.59,5824.0,85.3921,85.5029,85.346,85.4567,5824.0
2022-11-17 11:15:00,92.63,92.66,92.54,92.64,3934.0,85.4937,85.5214,85.4106,85.5029,3934.0
2022-11-17 11:20:00,92.74,92.85,92.59,92.77,4364.0,85.5952,85.6967,85.4567,85.6229,4364.0
2022-11-17 11:25:00,92.79,93.02,92.75,93.02,3292.0,85.6413,85.8536,85.6044,85.8536,3292.0
2022-11-17 11:30:00,92.97,93.0,92.68,92.73,3743.0,85.8075,85.8352,85.5398,85.586,3743.0
2022-11-17 11:35:00,92.75,92.96,92.67,92.91,4317.0,85.6044,85.7982,85.5306,85.7521,4317.0
2022-11-17 11:40:00,92.91,93.15,92.89,93.08,4309.0,85.7521,85.9736,85.7336,85.909,4309.0
2022-11-17 11:45:00,93.05,93.07,92.85,92.88,2900.0,85.8813,85.8998,85.6967,85.7244,2900.0
2022-11-17 11:50:00,92.92,93.04,92.77,92.92,8371.0,85.7613,85.8721,85.6229,85.7613,8371.0
2022-11-17 11:55:00,92.93,93.74,92.93,93.55,8397.0,85.7705,86.5181,85.7705,86.3428,8397.0
2022-11-17 12:00:00,93.62,93.62,93.44,93.48,4738.0,86.4074,86.4074,86.2413,86.2782,4738.0
2022-11-17 12:05:00,93.5,93.59,93.39,93.44,2600.0,86.2966,86.3797,86.1951,86.2413,2600.0
2022-11-17 12:10:00,93.45,93.63,93.32,93.32,4950.0,86.2505,86.4166,86.1305,86.1305,4950.0
2022-11-17 12:15:00,93.29,93.33,93.14,93.17,1982.0,86.1028,86.1397,85.9644,85.9921,1982.0
2022-11-17 12:20:00,93.22,93.27,93.16,93.18,3060.0,86.0382,86.0844,85.9828,86.0013,3060.0
2022-11-17 12:25:00,93.15,93.27,93.09,93.09,4767.0,85.9736,86.0844,85.9182,85.9182,4767.0
2022-11-17 12:30:00,93.18,93.21,93.04,93.06,3201.0,86.0013,86.029,85.8721,85.8905,3201.0
2022-11-17 12:35:00,93.06,93.32,93.04,93.32,4075.0,85.8905,86.1305,85.8721,86.1305,4075.0
2022-11-17 12:40:00,93.33,93.43,93.27,93.27,2062.0,86.1397,86.232,86.0844,86.0844,2062.0
2022-11-17 12:45:00,93.39,93.47,93.34,93.39,3203.0,86.1951,86.2689,86.149,86.1951,3203.0
2022-11-17 12:50:00,93.43,93.61,93.43,93.56,2527.0,86.232,86.3982,86.232,86.352,2527.0
2022-11-17 12:55:00,93.59,93.64,93.46,93.54,4467.0,86.3797,86.4259,86.2597,86.3336,4467.0
2022-11-17 13:00:00,93.56,93.74,93.55,93.69,3033.0,86.352,86.5181,86.3428,86.472,3033.0
2022-11-17 13:05:00,93.71,93.81,93.62,93.78,3632.0,86.4905,86.5828,86.4074,86.5551,3632.0
2022-11-17 13:10:00,93.76,93.93,93.76,93.82,2258.0,86.5366,86.6935,86.5366,86.592,2258.0
2022-11-17 13:15:00,93.89,93.96,93.85,93.9,2404.0,86.6566,86.7212,86.6197,86.6658,2404.0
2022-11-17 13:20:00,93.95,94.09,93.95,94.06,3253.0,86.712,86.8412,86.712,86.8135,3253.0
2022-11-17 13:25:00,94.08,94.08,93.8,93.82,4700.0,86.832,86.832,86.5735,86.592,4700.0
2022-11-17 13:30:00,93.77,93.83,93.67,93.81,4165.0,86.5458,86.6012,86.4535,86.5828,4165.0
2022-11-17 13:35:00,93.82,93.91,93.79,93.91,3076.0,86.592,86.675,86.5643,86.675,3076.0
2022-11-17 13:40:00,93.9,93.93,93.76,93.77,2661.0,86.6658,86.6935,86.5366,86.5458,2661.0
2022-11-17 13:45:00,93.75,93.75,93.55,93.59,4838.0,86.5274,86.5274,86.3428,86.3797,4838.0
2022-11-17 13:50:00,93.6,93.68,93.55,93.66,4384.0,86.3889,86.4628,86.3428,86.4443,4384.0
2022-11-17 13:55:00,93.7,93.73,93.65,93.71,4994.0,86.4812,86.5089,86.4351,86.4905,4994.0
2022-11-17 14:00:00,93.68,93.85,93.64,93.8,9790.0,86.4628,86.6197,86.4259,86.5735,9790.0
2022-11-17 14:05:00,93.75,93.75,93.43,93.43,3438.0,86.5274,86.5274,86.232,86.232,3438.0
2022-11-17 14:10:00,93.42,93.45,93.35,93.36,2971.0,86.2228,86.2505,86.1582,86.1674,2971.0
2022-11-17 14:15:00,93.37,93.39,93.26,93.31,3416.0,86.1767,86.1951,86.0751,86.1213,3416.0
2022-11-17 14:20:00,93.33,93.41,93.21,93.41,3036.0,86.1397,86.2136,86.029,86.2136,3036.0
2022-11-17 14:25:00,93.37,93.52,93.35,93.38,3644.0,86.1767,86.3151,86.1582,86.1859,3644.0
2022-11-17 14:30:00,93.42,93.59,93.4,93.5,3383.0,86.2228,86.3797,86.2043,86.2966,3383.0
2022-11-17 14:35:00,93.52,93.53,93.29,93.4,4531.0,86.3151,86.3243,86.1028,86.2043,4531.0
2022-11-17 14:40:00,93.35,93.43,93.24,93.33,3632.0,86.1582,86.232,86.0567,86.1397,3632.0
2022-11-17 14:45:00,93.3,93.47,93.22,93.41,4444.0,86.112,86.2689,86.0382,86.2136,4444.0
2022-11-17 14:50:00,93.38,93.47,93.36,93.42,3307.0,86.1859,86.2689,86.1674,86.2228,3307.0
2022-11-17 14:55:00,93.45,93.46,93.34,93.34,3480.0,86.2505,86.2597,86.149,86.149,3480.0
2022-11-17 15:00:00,93.38,93.41,93.25,93.3,5052.0,86.1859,86.2136,86.0659,86.112,5052.0
2022-11-17 15:05:00,93.29,93.48,93.26,93.38,7390.0,86.1028,86.2782,86.0751,86.1859,7390.0
2022-11-17 15:10:00,93.36,93.37,93.05,93.07,6640.0,86.1674,86.1767,85.8813,85.8998,6640.0
2022-11-17 15:15:00,93.07,93.09,92.91,92.99,10349.0,85.8998,85.9182,85.7521,85.8259,10349.0
2022-11-17 15:20:00,92.98,93.06,92.91,92.91,5669.0,85.8167,85.8905,85.7521,85.7521,5669.0
2022-11-17 15:25:00,92.92,92.98,92.83,92.88,5858.0,85.7613,85.8167,85.6783,85.7244,5858.0
2022-11-17 15:30:00,92.85,93.08,92.83,93.08,11289.0,85.6967,85.909,85.6783,85.909,11289.0
2022-11-17 15:35:00,93.08,93.15,93.02,93.11,5110.0,85.909,85.9736,85.8536,85.9367,5110.0
2022-11-17 15:40:00,93.17,93.24,93.12,93.14,7178.0,85.9921,86.0567,85.9459,85.9644,7178.0
2022-11-17 15:45:00,93.18,93.51,93.16,93.46,13923.0,86.0013,86.3059,85.9828,86.2597,13923.0
2022-11-17 15:50:00,93.49,93.54,93.36,93.48,28202.0,86.2874,86.3336,86.1674,86.2782,28202.0
2022-11-17 15:55:00,93.49,93.78,93.38,93.76,91323.0,86.2874,86.5551,86.1859,86.5366,91323.0
2022-11-18 09:30:00,94.98,95.19,94.01,94.45,48602.0,87.6626,87.8564,86.7673,87.1734,48602.0
2022-11-18 09:35:00,94.56,94.71,94.35,94.53,1200.0,87.275,87.4134,87.0812,87.2473,1200.0
2022-11-18 09:40:00,94.42,94.71,94.2,94.7,6447.0,87.1458,87.4134,86.9427,87.4042,6447.0
2022-11-18 09:45:00,94.71,94.83,94.38,94.48,5411.0,87.4134,87.5242,87.1088,87.2011,5411.0
2022-11-18 09:50:00,94.58,94.7,94.46,94.59,2322.0,87.2934,87.4042,87.1827,87.3027,2322.0
2022-11-18 09:55:00,94.62,94.84,94.31,94.37,6286.0,87.3303,87.5334,87.0442,87.0996,6286.0
2022-11-18 10:00:00,94.4,94.4,93.63,93.78,10486.0,87.1273,87.1273,86.4166,86.5551,10486.0
2022-11-18 10:05:00,93.78,94.04,93.68,94.04,10686.0,86.5551,86.795,86.4628,86.795,10686.0
2022-11-18 10:10:00,94.08,94.2,94.0,94.04,8888.0,86.832,86.9427,86.7581,86.795,8888.0
2022-11-18 10:15:00,93.99,94.29,93.91,94.15,5081.0,86.7489,87.0258,86.675,86.8966,5081.0
2022-11-18 10:20:00,94.17,94.42,94.17,94.21,4253.0,86.915,87.1458,86.915,86.9519,4253.0
2022-11-18 10:25:00,94.23,94.28,93.85,94.26,8307.0,86.9704,87.0165,86.6197,86.9981,8307.0
2022-11-18 10:30:00,94.24,94.43,94.22,94.31,7163.0,86.9796,87.155,86.9612,87.0442,7163.0
2022-11-18 10:35:00,94.37,94.44,94.04,94.13,5107.0,87.0996,87.1642,86.795,86.8781,5107.0
2022-11-18 10:40:00,94.15,94.28,94.01,94.01,8761.0,86.8966,87.0165,86.7673,86.7673,8761.0
2022-11-18 10:45:00,94.06,94.18,93.92,94.18,3879.0,86.8135,86.9242,86.6843,86.9242,3879.0
2022-11-18 10:50:00,94.22,94.41,94.18,94.34,3905.0,86.9612,87.1365,86.9242,87.0719,3905.0
2022-11-18 10:55:00,94.33,94.35,93.67,93.92,7242.0,87.0627,87.0812,86.4535,86.6843,7242.0
2022-11-18 11:00:00,93.91,93.95,93.61,93.65,3200.0,86.675,86.712,86.3982,86.4351,3200.0
2022-11-18 11:05:00,93.63,93.86,93.62,93.81,5800.0,86.4166,86.6289,86.4074,86.5828,5800.0
2022-11-18 11:10:00,93.79,93.96,93.77,93.96,3907.0,86.5643,86.7212,86.5458,86.7212,3907.0
2022-11-18 11:15:00,93.9,94.15,93.85,94.11,3980.0,86.6658,86.8966,86.6197,86.8596,3980.0
2022-11-18 11:20:00,94.1,94.1,93.82,93.92,4030.0,86.8504,86.8504,86.592,86.6843,4030.0
2022-11-18 11:25:00,94.0,94.05,93.88,93.89,2840.0,86.7581,86.8043,86.6474,86.6566,2840.0
2022-11-18 11:30:00,93.91,94.04,93.87,93.91,2792.0,86.675,86.795,86.6381,86.675,2792.0
2022-11-18 11:35:00,93.86,93.93,93.66,93.66,11333.0,86.6289,86.6935,86.4443,86.4443,11333.0
2022-11-18 11:40:00,93.69,93.75,93.64,93.73,3500.0,86.472,86.5274,86.4259,86.5089,3500.0
2022-11-18 11:45:00,93.72,93.81,93.57,93.61,5267.0,86.4997,86.5828,86.3612,86.3982,5267.0
2022-11-18 11:50:00,93.58,93.71,93.53,93.7,4412.0,86.3705,86.4905,86.3243,86.4812,4412.0
2022-11-18 11:55:00,93.7,93.86,93.7,93.81,3695.0,86.4812,86.6289,86.4812,86.5828,3695.0
2022-11-18 12:00:00,93.85,93.89,93.75,93.81,3604.0,86.6197,86.6566,86.5274,86.5828,3604.0
2022-11-18 12:05:00,93.82,93.82,93.53,93.65,9124.0,86.592,86.592,86.3243,86.4351,9124.0
2022-11-18 12:10:00,93.71,93.74,93.66,93.69,2956.0,86.4905,86.5181,86.4443,86.472,2956.0
2022-11-18 12:15:00,93.64,93.65,93.19,93.19,8384.0,86.4259,86.4351,86.0105,86.0105,8384.0
2022-11-18 12:20:00,93.18,93.21,93.04,93.06,4574.0,86.0013,86.029,85.8721,85.8905,4574.0
2022-11-18 12:25:00,93.03,93.41,92.98,93.39,6907.0,85.8628,86.2136,85.8167,86.1951,6907.0
2022-11-18 12:30:00,93.39,93.51,93.33,93.51,2717.0,86.1951,86.3059,86.1397,86.3059,2717.0
2022-11-18 12:35:00,93.54,93.7,93.51,93.7,3149.0,86.3336,86.4812,86.3059,86.4812,3149.0
2022-11-18 12:40:00,93.7,93.71,93.58,93.58,3848.0,86.4812,86.4905,86.3705,86.3705,3848.0
2022-11-18 12:45:00,93.6,93.73,93.51,93.67,3632.0,86.3889,86.5089,86.3059,86.4535,3632.0
2022-11-18 12:50:00,93.67,93.72,93.44,93.57,2117.0,86.4535,86.4997,86.2413,86.3612,2117.0
2022-11-18 12:55:00,93.59,93.67,93.56,93.61,4805.0,86.3797,86.4535,86.352,86.3982,4805.0
2022-11-18 13:00:00,93.65,93.71,93.63,93.67,3279.0,86.4351,86.4905,86.4166,86.4535,3279.0
2022-11-18 13:05:00,93.67,93.97,93.66,93.91,2924.0,86.4535,86.7304,86.4443,86.675,2924.0
2022-11-18 13:10:00,93.9,93.92,93.79,93.79,2024.0,86.6658,86.6843,86.5643,86.5643,2024.0
2022-11-18 13:15:00,93.79,93.82,93.65,93.75,3915.0,86.5643,86.592,86.4351,86.5274,3915.0
2022-11-18 13:20:00,93.74,93.81,93.65,93.81,7498.0,86.5181,86.5828,86.4351,86.5828,7498.0
2022-11-18 13:25:00,93.83,94.02,93.77,94.02,2663.0,86.6012,86.7766,86.5458,86.7766,2663.0
2022-11-18 13:30:00,94.05,94.1,93.91,93.91,1800.0,86.8043,86.8504,86.675,86.675,1800.0
2022-11-18 13:35:00,93.98,94.01,93.77,93.77,6254.0,86.7397,86.7673,86.5458,86.5458,6254.0
2022-11-18 13:40:00,93.81,93.87,93.68,93.69,5096.0,86.5828,86.6381,86.4628,86.472,5096.0
2022-11-18 13:45:00,93.71,93.89,93.71,93.78,7418.0,86.4905,86.6566,86.4905,86.5551,7418.0
2022-11-18 13:50:00,93.8,93.89,93.76,93.76,3425.0,86.5735,86.6566,86.5366,86.5366,3425.0
2022-11-18 13:55:00,93.79,94.0,93.78,93.97,4916.0,86.5643,86.7581,86.5551,86.7304,4916.0
2022-11-18 14:00:00,94.0,94.17,94.0,94.16,3700.0,86.7581,86.915,86.7581,86.9058,3700.0
2022-11-18 14:05:00,94.15,94.19,94.07,94.09,2761.0,86.8966,86.9335,86.8227,86.8412,2761.0
2022-11-18 14:10:00,94.11,94.14,94.05,94.08,2850.0,86.8596,86.8873,86.8043,86.832,2850.0
2022-11-18 14:15:00,94.08,94.16,94.02,94.02,2794.0,86.832,86.9058,86.7766,86.7766,2794.0
2022-11-18 14:20:00,94.03,94.11,94.03,94.09,2408.0,86.7858,86.8596,86.7858,86.8412,2408.0
2022-11-18 14:25:00,94.04,94.04,93.87,93.87,4957.0,86.795,86.795,86.6381,86.6381,4957.0
2022-11-18 14:30:00,93.88,93.98,93.8,93.81,2749.0,86.6474,86.7397,86.5735,86.5828,2749.0
2022-11-18 14:35:00,93.81,93.96,93.79,93.96,3535.0,86.5828,86.7212,86.5643,86.7212,3535.0
2022-11-18 14:40:00,93.95,94.06,93.95,93.95,5290.0,86.712,86.8135,86.712,86.712,5290.0
2022-11-18 14:45:00,93.89,93.92,93.76,93.84,4089.0,86.6566,86.6843,86.5366,86.6104,4089.0
2022-11-18 14:50:00,93.84,93.94,93.81,93.93,2371.0,86.6104,86.7027,86.5828,86.6935,2371.0
2022-11-18 14:55:00,93.94,94.08,93.93,94.06,5843.0,86.7027,86.832,86.6935,86.8135,5843.0
2022-11-18 15:00:00,94.11,94.23,94.06,94.2,5070.0,86.8596,86.9704,86.8135,86.9427,5070.0
2022-11-18 15:05:00,94.17,94.31,94.17,94.28,14272.0,86.915,87.0442,86.915,87.0165,14272.0
2022-11-18 15:10:00,94.33,94.37,94.29,94.33,4949.0,87.0627,87.0996,87.0258,87.0627,4949.0
2022-11-18 15:15:00,94.35,94.35,94.2,94.25,3257.0,87.0812,87.0812,86.9427,86.9889,3257.0
2022-11-18 15:20:00,94.24,94.25,94.04,94.22,9508.0,86.9796,86.9889,86.795,86.9612,9508.0
2022-11-18 15:25:00,94.24,94.49,94.18,94.48,13658.0,86.9796,87.2104,86.9242,87.2011,13658.0
2022-11-18 15:30:00,94.49,94.56,94.42,94.44,7959.0,87.2104,87.275,87.1458,87.1642,7959.0
2022-11-18 15:35:00,94.44,94.69,94.43,94.69,10463.0,87.1642,87.395,87.155,87.395,10463.0
2022-11-18 15:40:00,94.69,94.7,94.63,94.68,9620.0,87.395,87.4042,87.3396,87.3857,9620.0
2022-11-18 15:45:00,94.68,94.86,94.59,94.82,17944.0,87.3857,87.5519,87.3027,87.5149,17944.0
2022-11-18 15:50:00,94.83,94.85,94.27,94.27,29733.0,87.5242,87.5426,87.0073,87.0073,29733.0
2022-11-18 15:55:00,94.27,94.4,94.16,94.31,93429.0,87.0073,87.1273,86.9058,87.0442,93429.0
2022-11-21 09:30:00,93.06,93.18,92.48,92.54,30704.0,86.4689,86.5804,85.9299,85.9857,30704.0
2022-11-21 09:35:00,92.62,92.88,92.51,92.73,2777.0,86.06,86.3016,85.9578,86.1622,2777.0
2022-11-21 09:40:00,92.87,92.97,92.62,92.8,7322.0,86.2923,86.3852,86.06,86.2273,7322.0
2022-11-21 09:45:00,92.75,93.25,92.69,93.11,3829.0,86.1808,86.6454,86.1251,86.5153,3829.0
2022-11-21 09:50:00,93.14,93.3,93.09,93.12,4758.0,86.5432,86.6919,86.4967,86.5246,4758.0
2022-11-21 09:55:00,93.02,93.09,92.96,92.99,2961.0,86.4317,86.4967,86.3759,86.4038,2961.0
2022-11-21 10:00:00,93.05,93.1,92.75,92.84,10114.0,86.4596,86.506,86.1808,86.2644,10114.0
2022-11-21 10:05:00,92.82,92.89,92.62,92.84,1981.0,86.2459,86.3109,86.06,86.2644,1981.0
2022-11-21 10:10:00,92.84,92.96,92.84,92.95,6301.0,86.2644,86.3759,86.2644,86.3666,6301.0
2022-11-21 10:15:00,92.91,92.93,92.78,92.86,4435.0,86.3295,86.3481,86.2087,86.283,4435.0
2022-11-21 10:20:00,92.91,92.96,92.65,92.8,5614.0,86.3295,86.3759,86.0879,86.2273,5614.0
2022-11-21 10:25:00,92.9,92.9,92.77,92.82,4447.0,86.3202,86.3202,86.1994,86.2459,4447.0
2022-11-21 10:30:00,92.8,92.89,92.79,92.84,4179.0,86.2273,86.3109,86.218,86.2644,4179.0
2022-11-21 10:35:00,92.85,92.98,92.71,92.71,3888.0,86.2737,86.3945,86.1436,86.1436,3888.0
2022-11-21 10:40:00,92.73,92.81,92.46,92.48,4582.0,86.1622,86.2366,85.9114,85.9299,4582.0
2022-11-21 10:45:00,92.47,92.48,92.27,92.34,7178.0,85.9206,85.9299,85.7348,85.7999,7178.0
2022-11-21 10:50:00,92.33,92.67,92.33,92.6,6069.0,85.7906,86.1065,85.7906,86.0414,6069.0
2022-11-21 10:55:00,92.65,92.91,92.57,92.83,13349.0,86.0879,86.3295,86.0136,86.2551,13349.0
2022-11-21 11:00:00,92.83,92.93,92.56,92.64,7189.0,86.2551,86.3481,86.0043,86.0786,7189.0
2022-11-21 11:05:00,92.66,92.66,92.6,92.62,1604.0,86.0972,86.0972,86.0414,86.06,1604.0
2022-11-21 11:10:00,92.59,92.69,92.41,92.59,6884.0,86.0321,86.1251,85.8649,86.0321,6884.0
2022-11-21 11:15:00,92.55,92.76,92.55,92.7,4692.0,85.995,86.1901,85.995,86.1344,4692.0
2022-11-21 11:20:00,92.66,92.8,92.59,92.77,1800.0,86.0972,86.2273,86.0321,86.1994,1800.0
2022-11-21 11:25:00,92.78,92.83,92.46,92.46,4085.0,86.2087,86.2551,85.9114,85.9114,4085.0
2022-11-21 11:30:00,92.48,92.5,92.35,92.5,4974.0,85.9299,85.9485,85.8091,85.9485,4974.0
2022-11-21 11:35:00,92.5,92.57,92.46,92.55,4833.0,85.9485,86.0136,85.9114,85.995,4833.0
2022-11-21 11:40:00,92.61,92.65,92.43,92.45,1644.0,86.0507,86.0879,85.8835,85.9021,1644.0
2022-11-21 11:45:00,92.41,92.49,92.35,92.49,4441.0,85.8649,85.9392,85.8091,85.9392,4441.0
2022-11-21 11:50:00,92.52,92.67,92.5,92.61,2700.0,85.9671,86.1065,85.9485,86.0507,2700.0
2022-11-21 11:55:00,92.48,92.48,92.08,92.2,5415.0,85.9299,85.9299,85.5583,85.6698,5415.0
2022-11-21 12:00:00,92.25,92.47,92.22,92.38,5497.0,85.7162,85.9206,85.6884,85.837,5497.0
2022-11-21 12:05:00,92.4,92.4,92.22,92.32,2660.0,85.8556,85.8556,85.6884,85.7813,2660.0
2022-11-21 12:10:00,92.26,92.41,92.22,92.22,1200.0,85.7255,85.8649,85.6884,85.6884,1200.0
2022-11-21 12:15:00,92.21,92.27,92.17,92.19,5350.0,85.6791,85.7348,85.6419,85.6605,5350.0
2022-11-21 12:20:00,92.2,92.23,92.11,92.23,2193.0,85.6698,85.6976,85.5861,85.6976,2193.0
2022-11-21 12:25:00,92.2,92.24,92.09,92.11,3554.0,85.6698,85.7069,85.5676,85.5861,3554.0
2022-11-21 12:30:00,92.12,92.23,92.11,92.23,4700.0,85.5954,85.6976,85.5861,85.6976,4700.0
2022-11-21 12:35:00,92.2,92.29,92.17,92.17,4098.0,85.6698,85.7534,85.6419,85.6419,4098.0
2022-11-21 12:40:00,92.19,92.27,92.16,92.21,3315.0,85.6605,85.7348,85.6326,85.6791,3315.0
2022-11-21 12:45:00,92.22,92.28,92.1,92.16,6281.0,85.6884,85.7441,85.5769,85.6326,6281.0
2022-11-21 12:50:00,92.09,92.21,91.96,92.16,4337.0,85.5676,85.6791,85.4468,85.6326,4337.0
2022-11-21 12:55:00,92.22,92.25,92.12,92.16,9426.0,85.6884,85.7162,85.5954,85.6326,9426.0
2022-11-21 13:00:00,92.14,92.32,92.12,92.31,4560.0,85.614,85.7813,85.5954,85.772,4560.0
2022-11-21 13:05:00,92.28,92.42,92.28,92.37,8051.0,85.7441,85.8742,85.7441,85.8277,8051.0
2022-11-21 13:10:00,92.39,92.62,92.39,92.57,8468.0,85.8463,86.06,85.8463,86.0136,8468.0
2022-11-21 13:15:00,92.61,92.61,92.47,92.5,4591.0,86.0507,86.0507,85.9206,85.9485,4591.0
2022-11-21 13:20:00,92.49,92.52,92.44,92.47,6089.0,85.9392,85.9671,85.8928,85.9206,6089.0
2022-11-21 13:25:00,92.46,92.48,92.36,92.36,5488.0,85.9114,85.9299,85.8184,85.8184,5488.0
2022-11-21 13:30:00,92.4,92.41,92.28,92.37,5706.0,85.8556,85.8649,85.7441,85.8277,5706.0
2022-11-21 13:35:00,92.4,92.61,92.38,92.61,5212.0,85.8556,86.0507,85.837,86.0507,5212.0
2022-11-21 13:40:00,92.59,92.6,92.41,92.41,6104.0,86.0321,86.0414,85.8649,85.8649,6104.0
2022-11-21 13:45:00,92.49,92.5,92.3,92.35,5553.0,85.9392,85.9485,85.7627,85.8091,5553.0
2022-11-21 13:50:00,92.34,92.45,92.33,92.37,4283.0,85.7999,85.9021,85.7906,85.8277,4283.0
2022-11-21 13:55:00,92.35,92.38,92.25,92.32,8674.0,85.8091,85.837,85.7162,85.7813,8674.0
2022-11-21 14:00:00,92.3,92.4,92.3,92.34,2391.0,85.7627,85.8556,85.7627,85.7999,2391.0
2022-11-21 14:05:00,92.36,92.61,92.35,92.58,20179.0,85.8184,86.0507,85.8091,86.0229,20179.0
2022-11-21 14:10:00,92.59,92.72,92.54,92.7,22849.0,86.0321,86.1529,85.9857,86.1344,22849.0
2022-11-21 14:15:00,92.68,92.76,92.64,92.71,5968.0,86.1158,86.1901,86.0786,86.1436,5968.0
2022-11-21 14:20:00,92.7,92.7,92.37,92.4,4680.0,86.1344,86.1344,85.8277,85.8556,4680.0
2022-11-21 14:25:00,92.43,92.47,92.39,92.41,4050.0,85.8835,85.9206,85.8463,85.8649,4050.0
2022-11-21 14:30:00,92.41,92.43,92.34,92.37,3820.0,85.8649,85.8835,85.7999,85.8277,3820.0
2022-11-21 14:35:00,92.37,92.43,92.29,92.43,6011.0,85.8277,85.8835,85.7534,85.8835,6011.0
2022-11-21 14:40:00,92.41,92.5,92.37,92.43,4592.0,85.8649,85.9485,85.8277,85.8835,4592.0
2022-11-21 14:45:00,92.41,92.45,92.36,92.4,3066.0,85.8649,85.9021,85.8184,85.8556,3066.0
2022-11-21 14:50:00,92.41,92.58,92.4,92.54,4427.0,85.8649,86.0229,85.8556,85.9857,4427.0
2022-11-21 14:55:00,92.55,92.57,92.39,92.39,4708.0,85.995,86.0136,85.8463,85.8463,4708.0
2022-11-21 15:00:00,92.41,92.65,92.41,92.62,5379.0,85.8649,86.0879,85.8649,86.06,5379.0
2022-11-21 15:05:00,92.61,92.62,92.43,92.49,8185.0,86.0507,86.06,85.8835,85.9392,8185.0
2022-11-21 15:10:00,92.48,92.52,92.35,92.46,7924.0,85.9299,85.9671,85.8091,85.9114,7924.0
2022-11-21 15:15:00,92.48,92.6,92.48,92.54,4500.0,85.9299,86.0414,85.9299,85.9857,4500.0
2022-11-21 15:20:00,92.56,92.6,92.37,92.4,6144.0,86.0043,86.0414,85.8277,85.8556,6144.0
2022-11-21 15:25:00,92.37,92.42,92.33,92.34,6972.0,85.8277,85.8742,85.7906,85.7999,6972.0
2022-11-21 15:30:00,92.32,92.4,92.14,92.14,61444.0,85.7813,85.8556,85.614,85.614,61444.0
2022-11-21 15:35:00,92.12,92.34,92.09,92.28,24904.0,85.5954,85.7999,85.5676,85.7441,24904.0
2022-11-21 15:40:00,92.33,92.36,92.1,92.23,11611.0,85.7906,85.8184,85.5769,85.6976,11611.0
2022-11-21 15:45:00,92.24,92.5,92.23,92.45,12253.0,85.7069,85.9485,85.6976,85.9021,12253.0
2022-11-21 15:50:00,92.49,92.56,92.3,92.37,33505.0,85.9392,86.0043,85.7627,85.8277,33505.0
2022-11-21 15:55:00,92.31,92.31,92.04,92.08,116004.0,85.772,85.772,85.5211,85.5583,116004.0
2022-11-22 09:30:00,92.56,92.61,91.91,91.98,25300.0,86.0043,86.0507,85.4003,85.4654,25300.0
2022-11-22 09:35:00,92.18,92.31,92.0,92.0,7939.0,85.6512,85.772,85.4839,85.4839,7939.0
2022-11-22 09:40:00,91.98,92.15,91.81,92.07,7735.0,85.4654,85.6233,85.3074,85.549,7735.0
2022-11-22 09:45:00,92.06,92.12,91.89,92.02,4164.0,85.5397,85.5954,85.3817,85.5025,4164.0
2022-11-22 09:50:00,91.9,92.2,91.85,92.2,18557.0,85.391,85.6698,85.3446,85.6698,18557.0
2022-11-22 09:55:00,92.22,92.3,91.96,92.22,33362.0,85.6884,85.7627,85.4468,85.6884,33362.0
2022-11-22 10:00:00,92.2,92.28,91.9,91.92,17841.0,85.6698,85.7441,85.391,85.4096,17841.0
2022-11-22 10:05:00,91.96,92.32,91.96,92.07,10543.0,85.4468,85.7813,85.4468,85.549,10543.0
2022-11-22 10:10:00,92.09,92.23,91.97,92.12,5545.0,85.5676,85.6976,85.4561,85.5954,5545.0
2022-11-22 10:15:00,92.21,92.32,92.18,92.18,33406.0,85.6791,85.7813,85.6512,85.6512,33406.0
2022-11-22 10:20:00,92.15,92.34,92.09,92.2,22502.0,85.6233,85.7999,85.5676,85.6698,22502.0
2022-11-22 10:25:00,92.18,92.45,92.18,92.37,54146.0,85.6512,85.9021,85.6512,85.8277,54146.0
2022-11-22 10:30:00,92.4,92.43,92.06,92.08,6312.0,85.8556,85.8835,85.5397,85.5583,6312.0
2022-11-22 10:35:00,92.12,92.35,92.11,92.27,4699.0,85.5954,85.8091,85.5861,85.7348,4699.0
2022-11-22 10:40:00,92.33,92.65,92.28,92.59,3972.0,85.7906,86.0879,85.7441,86.0321,3972.0
2022-11-22 10:45:00,92.63,93.13,92.63,93.13,5031.0,86.0693,86.5339,86.0693,86.5339,5031.0
2022-11-22 10:50:00,93.17,93.17,92.88,92.97,5361.0,86.5711,86.5711,86.3016,86.3852,5361.0
2022-11-22 10:55:00,93.04,93.15,92.92,93.13,3793.0,86.4503,86.5525,86.3388,86.5339,3793.0
2022-11-22 11:00:00,93.11,93.11,92.82,92.82,39653.0,86.5153,86.5153,86.2459,86.2459,39653.0
2022-11-22 11:05:00,92.83,92.95,92.77,92.89,10934.0,86.2551,86.3666,86.1994,86.3109,10934.0
2022-11-22 11:10:00,92.93,93.0,92.89,92.9,5615.0,86.3481,86.4131,86.3109,86.3202,5615.0
2022-11-22 11:15:00,92.81,92.81,92.58,92.75,25528.0,86.2366,86.2366,86.0229,86.1808,25528.0
2022-11-22 11:20:00,92.68,92.8,92.66,92.73,3323.0,86.1158,86.2273,86.0972,86.1622,3323.0
2022-11-22 11:25:00,92.78,92.82,92.72,92.74,2942.0,86.2087,86.2459,86.1529,86.1715,2942.0
2022-11-22 11:30:00,92.75,92.79,92.61,92.67,9372.0,86.1808,86.218,86.0507,86.1065,9372.0
2022-11-22 11:35:00,92.7,92.94,92.59,92.93,6540.0,86.1344,86.3574,86.0321,86.3481,6540.0
2022-11-22 11:40:00,92.96,93.0,92.88,92.88,1957.0,86.3759,86.4131,86.3016,86.3016,1957.0
2022-11-22 11:45:00,92.86,92.86,92.73,92.83,3750.0,86.283,86.283,86.1622,86.2551,3750.0
2022-11-22 11:50:00,92.85,92.89,92.71,92.84,5500.0,86.2737,86.3109,86.1436,86.2644,5500.0
2022-11-22 11:55:00,92.83,93.07,92.82,92.92,4060.0,86.2551,86.4782,86.2459,86.3388,4060.0
2022-11-22 12:00:00,92.98,93.04,92.93,93.04,2958.0,86.3945,86.4503,86.3481,86.4503,2958.0
2022-11-22 12:05:00,92.96,92.96,92.89,92.91,2662.0,86.3759,86.3759,86.3109,86.3295,2662.0
2022-11-22 12:10:00,92.94,93.04,92.93,93.04,3900.0,86.3574,86.4503,86.3481,86.4503,3900.0
2022-11-22 12:15:00,92.99,93.06,92.97,93.0,1912.0,86.4038,86.4689,86.3852,86.4131,1912.0
2022-11-22 12:20:00,92.99,93.01,92.82,92.91,20594.0,86.4038,86.4224,86.2459,86.3295,20594.0
2022-11-22 12:25:00,92.89,92.95,92.81,92.84,8926.0,86.3109,86.3666,86.2366,86.2644,8926.0
2022-11-22 12:30:00,92.84,92.86,92.72,92.74,4665.0,86.2644,86.283,86.1529,86.1715,4665.0
2022-11-22 12:35:00,92.73,92.73,92.49,92.55,21123.0,86.1622,86.1622,85.9392,85.995,21123.0
2022-11-22 12:40:00,92.53,92.56,92.21,92.31,45396.0,85.9764,86.0043,85.6791,85.772,45396.0
2022-11-22 12:45:00,92.3,92.38,92.16,92.16,47686.0,85.7627,85.837,85.6326,85.6326,47686.0
2022-11-22 12:50:00,92.17,92.59,92.17,92.59,8750.0,85.6419,86.0321,85.6419,86.0321,8750.0
2022-11-22 12:55:00,92.63,92.76,92.58,92.76,13495.0,86.0693,86.1901,86.0229,86.1901,13495.0
2022-11-22 13:00:00,92.76,93.01,92.71,92.99,34969.0,86.1901,86.4224,86.1436,86.4038,34969.0
2022-11-22 13:05:00,92.94,93.09,92.81,93.09,14136.0,86.3574,86.4967,86.2366,86.4967,14136.0
2022-11-22 13:10:00,93.06,93.15,93.06,93.11,2419.0,86.4689,86.5525,86.4689,86.5153,2419.0
2022-11-22 13:15:00,93.08,93.1,93.05,93.06,1871.0,86.4874,86.506,86.4596,86.4689,1871.0
2022-11-22 13:20:00,93.11,93.11,92.98,93.04,5314.0,86.5153,86.5153,86.3945,86.4503,5314.0
2022-11-22 13:25:00,93.02,93.09,92.99,93.03,6669.0,86.4317,86.4967,86.4038,86.441,6669.0
2022-11-22 13:30:00,93.03,93.03,92.94,92.99,4183.0,86.441,86.441,86.3574,86.4038,4183.0
2022-11-22 13:35:00,92.97,92.97,92.83,92.9,5931.0,86.3852,86.3852,86.2551,86.3202,5931.0
2022-11-22 13:40:00,92.96,92.96,92.82,92.85,3542.0,86.3759,86.3759,86.2459,86.2737,3542.0
2022-11-22 13:45:00,92.88,92.91,92.86,92.89,915.0,86.3016,86.3295,86.283,86.3109,915.0
2022-11-22 13:50:00,92.87,92.99,92.87,92.95,1056.0,86.2923,86.4038,86.2923,86.3666,1056.0
2022-11-22 13:55:00,92.94,92.98,92.85,92.98,4257.0,86.3574,86.3945,86.2737,86.3945,4257.0
2022-11-22 14:00:00,92.98,92.99,92.91,92.95,4356.0,86.3945,86.4038,86.3295,86.3666,4356.0
2022-11-22 14:05:00,92.95,92.96,92.83,92.83,2405.0,86.3666,86.3759,86.2551,86.2551,2405.0
2022-11-22 14:10:00,92.85,92.9,92.8,92.83,2222.0,86.2737,86.3202,86.2273,86.2551,2222.0
2022-11-22 14:15:00,92.81,92.87,92.81,92.82,2528.0,86.2366,86.2923,86.2366,86.2459,2528.0
2022-11-22 14:20:00,92.88,92.91,92.85,92.9,1721.0,86.3016,86.3295,86.2737,86.3202,1721.0
2022-11-22 14:25:00,92.88,92.92,92.82,92.83,3898.0,86.3016,86.3388,86.2459,86.2551,3898.0
2022-11-22 14:30:00,92.83,92.88,92.75,92.78,4527.0,86.2551,86.3016,86.1808,86.2087,4527.0
2022-11-22 14:35:00,92.78,93.0,92.78,92.99,2207.0,86.2087,86.4131,86.2087,86.4038,2207.0
2022-11-22 14:40:00,92.99,93.05,92.8,92.85,8337.0,86.4038,86.4596,86.2273,86.2737,8337.0
2022-11-22 14:45:00,92.87,92.95,92.82,92.95,3027.0,86.2923,86.3666,86.2459,86.3666,3027.0
2022-11-22 14:50:00,92.92,92.96,92.9,92.9,7007.0,86.3388,86.3759,86.3202,86.3202,7007.0
2022-11-22 14:55:00,92.93,92.94,92.87,92.9,4715.0,86.3481,86.3574,86.2923,86.3202,4715.0
2022-11-22 15:00:00,92.89,93.13,92.89,93.1,4315.0,86.3109,86.5339,86.3109,86.506,4315.0
2022-11-22 15:05:00,93.08,93.15,93.07,93.09,2137.0,86.4874,86.5525,86.4782,86.4967,2137.0
2022-11-22 15:10:00,93.09,93.23,93.08,93.2,3485.0,86.4967,86.6268,86.4874,86.5989,3485.0
2022-11-22 15:15:00,93.24,93.24,93.16,93.2,3678.0,86.6361,86.6361,86.5618,86.5989,3678.0
2022-11-22 15:20:00,93.22,93.41,93.19,93.38,7444.0,86.6175,86.7941,86.5897,86.7662,7444.0
2022-11-22 15:25:00,93.38,93.4,93.27,93.31,7876.0,86.7662,86.7848,86.664,86.7012,7876.0
2022-11-22 15:30:00,93.31,93.45,93.26,93.45,6284.0,86.7012,86.8312,86.6547,86.8312,6284.0
2022-11-22 15:35:00,93.46,93.56,93.43,93.55,8122.0,86.8405,86.9334,86.8127,86.9242,8122.0
2022-11-22 15:40:00,93.53,93.68,93.49,93.63,13753.0,86.9056,87.0449,86.8684,86.9985,13753.0
2022-11-22 15:45:00,93.62,93.8,93.58,93.8,14353.0,86.9892,87.1564,86.952,87.1564,14353.0
2022-11-22 15:50:00,93.78,94.15,93.66,94.03,47290.0,87.1379,87.4817,87.0264,87.3702,47290.0
2022-11-22 15:55:00,94.01,94.22,94.0,94.18,124778.0,87.3516,87.5467,87.3423,87.5095,124778.0
2022-11-23 09:30:00,94.3,94.57,94.19,94.54,23899.0,87.621,87.8719,87.5188,87.844,23899.0
2022-11-23 09:35:00,94.73,95.16,94.52,95.02,6270.0,88.0206,88.4201,87.8255,88.29,6270.0
2022-11-23 09:40:00,94.95,95.06,94.64,94.69,3044.0,88.225,88.3272,87.937,87.9834,3044.0
2022-11-23 09:45:00,94.99,95.32,94.93,95.23,3606.0,88.2622,88.5688,88.2064,88.4852,3606.0
2022-11-23 09:50:00,95.31,95.46,95.31,95.46,5394.0,88.5595,88.6989,88.5595,88.6989,5394.0
2022-11-23 09:55:00,95.44,95.46,95.22,95.23,5097.0,88.6803,88.6989,88.4759,88.4852,5097.0
2022-11-23 10:00:00,95.3,95.37,95.09,95.37,3954.0,88.5502,88.6152,88.3551,88.6152,3954.0
2022-11-23 10:05:00,95.36,95.65,95.27,95.65,3685.0,88.606,88.8754,88.5223,88.8754,3685.0
2022-11-23 10:10:00,95.6,95.95,95.6,95.92,5679.0,88.829,89.1542,88.829,89.1263,5679.0
2022-11-23 10:15:00,95.88,95.88,95.71,95.73,3573.0,89.0891,89.0891,88.9312,88.9498,3573.0
2022-11-23 10:20:00,95.72,95.72,95.56,95.59,4475.0,88.9405,88.9405,88.7918,88.8197,4475.0
2022-11-23 10:25:00,95.66,95.7,95.46,95.54,4486.0,88.8847,88.9219,88.6989,88.7732,4486.0
2022-11-23 10:30:00,95.56,95.88,95.55,95.87,3268.0,88.7918,89.0891,88.7825,89.0798,3268.0
2022-11-23 10:35:00,95.89,96.07,95.89,95.98,7202.0,89.0984,89.2657,89.0984,89.182,7202.0
2022-11-23 10:40:00,95.98,96.03,95.85,95.89,7432.0,89.182,89.2285,89.0613,89.0984,7432.0
2022-11-23 10:45:00,95.89,96.02,95.74,95.98,13721.0,89.0984,89.2192,88.959,89.182,13721.0
2022-11-23 10:50:00,95.97,96.04,95.85,95.91,2391.0,89.1728,89.2378,89.0613,89.117,2391.0
2022-11-23 10:55:00,95.89,96.13,95.88,96.13,2209.0,89.0984,89.3214,89.0891,89.3214,2209.0
2022-11-23 11:00:00,96.16,96.3,96.02,96.21,14518.0,89.3493,89.4794,89.2192,89.3958,14518.0
2022-11-23 11:05:00,96.25,96.25,96.06,96.08,5790.0,89.4329,89.4329,89.2564,89.275,5790.0
2022-11-23 11:10:00,96.11,96.11,95.95,96.02,8632.0,89.3028,89.3028,89.1542,89.2192,8632.0
2022-11-23 11:15:00,96.01,96.03,95.83,95.9,4990.0,89.2099,89.2285,89.0427,89.1077,4990.0
2022-11-23 11:20:00,95.87,96.27,95.85,96.21,6219.0,89.0798,89.4515,89.0613,89.3958,6219.0
2022-11-23 11:25:00,96.13,96.13,95.94,96.11,2941.0,89.3214,89.3214,89.1449,89.3028,2941.0
2022-11-23 11:30:00,96.07,96.07,95.91,96.02,3044.0,89.2657,89.2657,89.117,89.2192,3044.0
2022-11-23 11:35:00,96.05,96.14,96.0,96.14,3527.0,89.2471,89.3307,89.2006,89.3307,3527.0
2022-11-23 11:40:00,96.14,96.14,96.06,96.13,1593.0,89.3307,89.3307,89.2564,89.3214,1593.0
2022-11-23 11:45:00,96.11,96.12,95.6,95.61,1640.0,89.3028,89.3121,88.829,88.8383,1640.0
2022-11-23 11:50:00,95.6,95.73,95.31,95.32,5472.0,88.829,88.9498,88.5595,88.5688,5472.0
2022-11-23 11:55:00,95.33,95.36,95.05,95.2,4404.0,88.5781,88.606,88.3179,88.4573,4404.0
2022-11-23 12:00:00,95.25,95.31,95.16,95.23,2383.0,88.5037,88.5595,88.4201,88.4852,2383.0
2022-11-23 12:05:00,95.29,95.34,95.27,95.32,1854.0,88.5409,88.5874,88.5223,88.5688,1854.0
2022-11-23 12:10:00,95.25,95.29,95.08,95.2,4805.0,88.5037,88.5409,88.3458,88.4573,4805.0
2022-11-23 12:15:00,95.21,95.33,95.2,95.31,2223.0,88.4666,88.5781,88.4573,88.5595,2223.0
2022-11-23 12:20:00,95.29,95.36,95.24,95.26,2200.0,88.5409,88.606,88.4945,88.513,2200.0
2022-11-23 12:25:00,95.27,95.33,95.26,95.28,4689.0,88.5223,88.5781,88.513,88.5316,4689.0
2022-11-23 12:30:00,95.38,95.38,95.21,95.26,15184.0,88.6245,88.6245,88.4666,88.513,15184.0
2022-11-23 12:35:00,95.26,95.33,95.2,95.33,2058.0,88.513,88.5781,88.4573,88.5781,2058.0
2022-11-23 12:40:00,95.31,95.34,95.13,95.15,4271.0,88.5595,88.5874,88.3922,88.4108,4271.0
2022-11-23 12:45:00,95.14,95.21,95.1,95.21,2716.0,88.4015,88.4666,88.3644,88.4666,2716.0
2022-11-23 12:50:00,95.14,95.15,94.83,94.88,4686.0,88.4015,88.4108,88.1135,88.16,4686.0
2022-11-23 12:55:00,94.78,94.78,94.49,94.68,6930.0,88.067,88.067,87.7976,87.9741,6930.0
2022-11-23 13:00:00,94.65,94.68,94.56,94.64,4605.0,87.9462,87.9741,87.8626,87.937,4605.0
2022-11-23 13:05:00,94.64,94.67,94.56,94.63,2657.0,87.937,87.9648,87.8626,87.9277,2657.0
2022-11-23 13:10:00,94.57,94.63,94.45,94.45,1600.0,87.8719,87.9277,87.7604,87.7604,1600.0
2022-11-23 13:15:00,94.46,94.55,94.45,94.55,5417.0,87.7697,87.8533,87.7604,87.8533,5417.0
2022-11-23 13:20:00,94.56,94.67,94.56,94.6,2974.0,87.8626,87.9648,87.8626,87.8998,2974.0
2022-11-23 13:25:00,94.62,94.93,94.61,94.93,20929.0,87.9184,88.2064,87.9091,88.2064,20929.0
2022-11-23 13:30:00,94.95,95.06,94.95,95.0,4058.0,88.225,88.3272,88.225,88.2715,4058.0
2022-11-23 13:35:00,94.98,95.06,94.93,94.93,2179.0,88.2529,88.3272,88.2064,88.2064,2179.0
2022-11-23 13:40:00,94.96,94.98,94.91,94.97,3754.0,88.2343,88.2529,88.1878,88.2436,3754.0
2022-11-23 13:45:00,94.98,94.98,94.93,94.96,2538.0,88.2529,88.2529,88.2064,88.2343,2538.0
2022-11-23 13:50:00,94.92,94.94,94.73,94.76,3821.0,88.1971,88.2157,88.0206,88.0485,3821.0
2022-11-23 13:55:00,94.81,94.82,94.74,94.78,926.0,88.0949,88.1042,88.0299,88.067,926.0
2022-11-23 14:00:00,94.82,95.71,94.73,95.65,8968.0,88.1042,88.9312,88.0206,88.8754,8968.0
2022-11-23 14:05:00,95.59,95.59,95.18,95.28,10381.0,88.8197,88.8197,88.4387,88.5316,10381.0
2022-11-23 14:10:00,95.22,95.27,95.06,95.2,9541.0,88.4759,88.5223,88.3272,88.4573,9541.0
2022-11-23 14:15:00,95.25,95.25,95.08,95.08,1300.0,88.5037,88.5037,88.3458,88.3458,1300.0
2022-11-23 14:20:00,95.1,95.26,95.1,95.2,1300.0,88.3644,88.513,88.3644,88.4573,1300.0
2022-11-23 14:25:00,95.21,95.45,95.21,95.25,3610.0,88.4666,88.6896,88.4666,88.5037,3610.0
2022-11-23 14:30:00,95.23,95.24,95.1,95.23,6707.0,88.4852,88.4945,88.3644,88.4852,6707.0
2022-11-23 14:35:00,95.08,95.08,94.86,94.94,2606.0,88.3458,88.3458,88.1414,88.2157,2606.0
2022-11-23 14:40:00,94.92,95.02,94.92,95.02,3573.0,88.1971,88.29,88.1971,88.29,3573.0
2022-11-23 14:45:00,95.02,95.31,94.96,95.27,19664.0,88.29,88.5595,88.2343,88.5223,19664.0
2022-11-23 14:50:00,95.22,95.32,95.1,95.1,3214.0,88.4759,88.5688,88.3644,88.3644,3214.0
2022-11-23 14:55:00,95.05,95.14,95.01,95.1,2602.0,88.3179,88.4015,88.2807,88.3644,2602.0
2022-11-23 15:00:00,95.04,95.06,94.9,95.0,4027.0,88.3086,88.3272,88.1785,88.2715,4027.0
2022-11-23 15:05:00,95.06,95.27,95.06,95.2,15385.0,88.3272,88.5223,88.3272,88.4573,15385.0
2022-11-23 15:10:00,95.17,95.21,95.06,95.19,4201.0,88.4294,88.4666,88.3272,88.448,4201.0
2022-11-23 15:15:00,95.19,95.36,95.16,95.34,5107.0,88.448,88.606,88.4201,88.5874,5107.0
2022-11-23 15:20:00,95.37,95.37,95.08,95.22,3686.0,88.6152,88.6152,88.3458,88.4759,3686.0
2022-11-23 15:25:00,95.26,95.28,95.19,95.28,3343.0,88.513,88.5316,88.448,88.5316,3343.0
2022-11-23 15:30:00,95.26,95.28,95.09,95.11,6916.0,88.513,88.5316,88.3551,88.3737,6916.0
2022-11-23 15:35:00,95.11,95.16,95.03,95.13,5976.0,88.3737,88.4201,88.2993,88.3922,5976.0
2022-11-23 15:40:00,95.13,95.16,94.99,95.0,8546.0,88.3922,88.4201,88.2622,88.2715,8546.0
2022-11-23 15:45:00,95.0,95.0,94.81,94.86,13828.0,88.2715,88.2715,88.0949,88.1414,13828.0
2022-11-23 15:50:00,94.87,94.97,94.79,94.89,24506.0,88.1507,88.2436,88.0763,88.1692,24506.0
2022-11-23 15:55:00,94.87,95.01,94.82,95.0,61717.0,88.1507,88.2807,88.1042,88.2715,61717.0
2022-11-25 09:30:00,94.77,94.93,93.68,93.68,39759.0,88.0577,88.2064,87.0449,87.0449,39759.0
2022-11-25 09:35:00,93.62,94.02,93.53,93.8,14797.0,86.9892,87.3609,86.9056,87.1564,14797.0
2022-11-25 09:40:00,93.73,93.78,93.19,93.19,14322.0,87.0914,87.1379,86.5897,86.5897,14322.0
2022-11-25 09:45:00,93.19,93.44,93.16,93.34,7739.0,86.5897,86.8219,86.5618,86.729,7739.0
2022-11-25 09:50:00,93.32,93.42,93.28,93.33,4652.0,86.7104,86.8034,86.6733,86.7197,4652.0
2022-11-25 09:55:00,93.33,93.83,93.33,93.58,8220.0,86.7197,87.1843,86.7197,86.952,8220.0
2022-11-25 10:00:00,93.67,93.89,93.59,93.84,5056.0,87.0357,87.2401,86.9613,87.1936,5056.0
2022-11-25 10:05:00,93.77,94.01,93.72,94.01,8442.0,87.1286,87.3516,87.0821,87.3516,8442.0
2022-11-25 10:10:00,94.01,94.23,93.99,94.16,5780.0,87.3516,87.556,87.333,87.4909,5780.0
2022-11-25 10:15:00,94.25,94.31,93.95,94.01,7014.0,87.5746,87.6303,87.2958,87.3516,7014.0
2022-11-25 10:20:00,94.07,94.34,94.02,94.27,6377.0,87.4073,87.6582,87.3609,87.5932,6377.0
2022-11-25 10:25:00,94.24,94.33,94.07,94.07,2500.0,87.5653,87.6489,87.4073,87.4073,2500.0
2022-11-25 10:30:00,94.07,94.2,94.0,94.06,3946.0,87.4073,87.5281,87.3423,87.398,3946.0
2022-11-25 10:35:00,94.06,94.11,93.67,93.68,5810.0,87.398,87.4445,87.0357,87.0449,5810.0
2022-11-25 10:40:00,93.69,93.82,93.61,93.81,12702.0,87.0542,87.175,86.9799,87.1657,12702.0
2022-11-25 10:45:00,93.84,93.89,93.74,93.88,9715.0,87.1936,87.2401,87.1007,87.2308,9715.0
2022-11-25 10:50:00,93.87,93.87,93.75,93.81,7452.0,87.2215,87.2215,87.11,87.1657,7452.0
2022-11-25 10:55:00,93.81,93.84,93.72,93.78,5959.0,87.1657,87.1936,87.0821,87.1379,5959.0
2022-11-25 11:00:00,93.8,94.02,93.8,93.9,11266.0,87.1564,87.3609,87.1564,87.2494,11266.0
2022-11-25 11:05:00,93.9,93.9,93.78,93.81,4250.0,87.2494,87.2494,87.1379,87.1657,4250.0
2022-11-25 11:10:00,93.82,93.82,93.61,93.63,4146.0,87.175,87.175,86.9799,86.9985,4146.0
2022-11-25 11:15:00,93.6,93.76,93.6,93.76,2784.0,86.9706,87.1193,86.9706,87.1193,2784.0
2022-11-25 11:20:00,93.73,93.79,93.64,93.7,7516.0,87.0914,87.1472,87.0078,87.0635,7516.0
2022-11-25 11:25:00,93.68,93.68,93.54,93.57,3987.0,87.0449,87.0449,86.9149,86.9427,3987.0
2022-11-25 11:30:00,93.57,93.63,93.46,93.52,5784.0,86.9427,86.9985,86.8405,86.8963,5784.0
2022-11-25 11:35:00,93.52,93.55,93.48,93.48,2839.0,86.8963,86.9242,86.8591,86.8591,2839.0
2022-11-25 11:40:00,93.52,93.6,93.41,93.57,3683.0,86.8963,86.9706,86.7941,86.9427,3683.0
2022-11-25 11:45:00,93.57,93.64,93.55,93.58,2783.0,86.9427,87.0078,86.9242,86.952,2783.0
2022-11-25 11:50:00,93.59,93.62,93.49,93.53,2883.0,86.9613,86.9892,86.8684,86.9056,2883.0
2022-11-25 11:55:00,93.56,93.63,93.53,93.61,5964.0,86.9334,86.9985,86.9056,86.9799,5964.0
2022-11-25 12:00:00,93.56,93.57,93.42,93.43,2800.0,86.9334,86.9427,86.8034,86.8127,2800.0
2022-11-25 12:05:00,93.43,93.47,93.3,93.36,5154.0,86.8127,86.8498,86.6919,86.7476,5154.0
2022-11-25 12:10:00,93.34,93.56,93.34,93.51,3640.0,86.729,86.9334,86.729,86.887,3640.0
2022-11-25 12:15:00,93.53,93.53,93.43,93.45,3015.0,86.9056,86.9056,86.8127,86.8312,3015.0
2022-11-25 12:20:00,93.48,93.49,93.39,93.39,3300.0,86.8591,86.8684,86.7755,86.7755,3300.0
2022-11-25 12:25:00,93.41,93.52,93.41,93.52,3975.0,86.7941,86.8963,86.7941,86.8963,3975.0
2022-11-25 12:30:00,93.49,93.58,93.4,93.4,6535.0,86.8684,86.952,86.7848,86.7848,6535.0
2022-11-25 12:35:00,93.41,93.41,93.32,93.37,8166.0,86.7941,86.7941,86.7104,86.7569,8166.0
2022-11-25 12:40:00,93.39,93.54,93.38,93.54,9625.0,86.7755,86.9149,86.7662,86.9149,9625.0
2022-11-25 12:45:00,93.55,93.55,93.42,93.42,9976.0,86.9242,86.9242,86.8034,86.8034,9976.0
2022-11-25 12:50:00,93.45,93.47,93.26,93.31,17312.0,86.8312,86.8498,86.6547,86.7012,17312.0
2022-11-25 12:55:00,93.29,93.29,92.89,92.92,90419.0,86.6826,86.6826,86.3109,86.3388,90419.0
2022-11-28 09:30:00,91.36,91.7,91.05,91.7,76728.0,84.8893,85.2052,84.6012,85.2052,76728.0
2022-11-28 09:35:00,91.7,91.86,91.49,91.53,14793.0,85.2052,85.3539,85.0101,85.0472,14793.0
2022-11-28 09:40:00,91.65,92.26,91.41,92.26,13868.0,85.1587,85.7255,84.9357,85.7255,13868.0
2022-11-28 09:45:00,92.31,92.56,91.98,92.02,8789.0,85.772,86.0043,85.4654,85.5025,8789.0
2022-11-28 09:50:00,91.97,92.04,91.89,91.97,10191.0,85.4561,85.5211,85.3817,85.4561,10191.0
2022-11-28 09:55:00,91.91,92.2,91.79,92.15,7290.0,85.4003,85.6698,85.2888,85.6233,7290.0
2022-11-28 10:00:00,92.19,92.48,92.18,92.44,8589.0,85.6605,85.9299,85.6512,85.8928,8589.0
2022-11-28 10:05:00,92.45,92.45,92.13,92.34,14576.0,85.9021,85.9021,85.6047,85.7999,14576.0
2022-11-28 10:10:00,92.3,92.34,91.91,92.21,7740.0,85.7627,85.7999,85.4003,85.6791,7740.0
2022-11-28 10:15:00,92.29,92.29,91.99,92.02,6065.0,85.7534,85.7534,85.4746,85.5025,6065.0
2022-11-28 10:20:00,92.02,92.06,91.51,91.64,10632.0,85.5025,85.5397,85.0286,85.1494,10632.0
2022-11-28 10:25:00,91.6,91.62,91.38,91.57,12563.0,85.1123,85.1308,84.9078,85.0844,12563.0
2022-11-28 10:30:00,91.55,91.76,91.55,91.6,8510.0,85.0658,85.2609,85.0658,85.1123,8510.0
2022-11-28 10:35:00,91.62,91.77,91.62,91.67,8499.0,85.1308,85.2702,85.1308,85.1773,8499.0
2022-11-28 10:40:00,91.64,91.78,91.63,91.74,3423.0,85.1494,85.2795,85.1401,85.2423,3423.0
2022-11-28 10:45:00,91.74,91.88,91.65,91.73,13012.0,85.2423,85.3724,85.1587,85.2331,13012.0
2022-11-28 10:50:00,91.73,91.78,91.46,91.53,4525.0,85.2331,85.2795,84.9822,85.0472,4525.0
2022-11-28 10:55:00,91.55,91.66,91.48,91.48,3522.0,85.0658,85.168,85.0008,85.0008,3522.0
2022-11-28 11:00:00,91.52,91.68,91.5,91.61,6891.0,85.0379,85.1866,85.0193,85.1216,6891.0
2022-11-28 11:05:00,91.65,91.68,91.56,91.66,3600.0,85.1587,85.1866,85.0751,85.168,3600.0
2022-11-28 11:10:00,91.67,91.83,91.6,91.82,9217.0,85.1773,85.326,85.1123,85.3167,9217.0
2022-11-28 11:15:00,91.82,91.94,91.74,91.75,16477.0,85.3167,85.4282,85.2423,85.2516,16477.0
2022-11-28 11:20:00,91.69,91.81,91.58,91.75,6193.0,85.1959,85.3074,85.0937,85.2516,6193.0
2022-11-28 11:25:00,91.73,91.78,91.67,91.7,4032.0,85.2331,85.2795,85.1773,85.2052,4032.0
2022-11-28 11:30:00,91.75,91.77,91.71,91.72,3683.0,85.2516,85.2702,85.2145,85.2238,3683.0
2022-11-28 11:35:00,91.73,92.02,91.7,91.95,6475.0,85.2331,85.5025,85.2052,85.4375,6475.0
2022-11-28 11:40:00,91.93,92.0,91.85,91.96,7265.0,85.4189,85.4839,85.3446,85.4468,7265.0
2022-11-28 11:45:00,91.97,92.13,91.97,92.13,5866.0,85.4561,85.6047,85.4561,85.6047,5866.0
2022-11-28 11:50:00,92.12,92.24,92.05,92.12,5798.0,85.5954,85.7069,85.5304,85.5954,5798.0
2022-11-28 11:55:00,92.08,92.2,92.07,92.15,3972.0,85.5583,85.6698,85.549,85.6233,3972.0
2022-11-28 12:00:00,92.13,92.25,91.76,91.91,10143.0,85.6047,85.7162,85.2609,85.4003,10143.0
2022-11-28 12:05:00,91.91,92.18,91.69,91.69,12262.0,85.4003,85.6512,85.1959,85.1959,12262.0
2022-11-28 12:10:00,91.7,91.77,91.62,91.69,9264.0,85.2052,85.2702,85.1308,85.1959,9264.0
2022-11-28 12:15:00,91.67,91.87,91.67,91.81,9342.0,85.1773,85.3631,85.1773,85.3074,9342.0
2022-11-28 12:20:00,91.83,91.88,91.75,91.75,7665.0,85.326,85.3724,85.2516,85.2516,7665.0
2022-11-28 12:25:00,91.77,91.79,91.75,91.77,2330.0,85.2702,85.2888,85.2516,85.2702,2330.0
2022-11-28 12:30:00,91.76,91.97,91.75,91.88,6797.0,85.2609,85.4561,85.2516,85.3724,6797.0
2022-11-28 12:35:00,91.88,91.94,91.86,91.91,6993.0,85.3724,85.4282,85.3539,85.4003,6993.0
2022-11-28 12:40:00,91.94,91.98,91.9,91.95,5000.0,85.4282,85.4654,85.391,85.4375,5000.0
2022-11-28 12:45:00,91.94,91.99,91.79,91.79,7580.0,85.4282,85.4746,85.2888,85.2888,7580.0
2022-11-28 12:50:00,91.75,91.76,91.6,91.65,7699.0,85.2516,85.2609,85.1123,85.1587,7699.0
2022-11-28 12:55:00,91.64,91.72,91.63,91.68,8484.0,85.1494,85.2238,85.1401,85.1866,8484.0
2022-11-28 13:00:00,91.68,91.85,91.64,91.8,5212.0,85.1866,85.3446,85.1494,85.2981,5212.0
2022-11-28 13:05:00,91.81,91.86,91.74,91.81,4200.0,85.3074,85.3539,85.2423,85.3074,4200.0
2022-11-28 13:10:00,91.81,91.89,91.73,91.89,6230.0,85.3074,85.3817,85.2331,85.3817,6230.0
2022-11-28 13:15:00,91.84,91.98,91.83,91.98,2984.0,85.3353,85.4654,85.326,85.4654,2984.0
2022-11-28 13:20:00,91.94,92.09,91.92,92.09,6777.0,85.4282,85.5676,85.4096,85.5676,6777.0
2022-11-28 13:25:00,92.04,92.1,92.02,92.1,5579.0,85.5211,85.5769,85.5025,85.5769,5579.0
2022-11-28 13:30:00,92.08,92.1,91.93,91.97,6520.0,85.5583,85.5769,85.4189,85.4561,6520.0
2022-11-28 13:35:00,91.94,92.04,91.9,92.01,3701.0,85.4282,85.5211,85.391,85.4932,3701.0
2022-11-28 13:40:00,92.01,92.06,91.9,91.97,5588.0,85.4932,85.5397,85.391,85.4561,5588.0
2022-11-28 13:45:00,91.91,91.99,91.89,91.99,10490.0,85.4003,85.4746,85.3817,85.4746,10490.0
2022-11-28 13:50:00,91.98,91.98,91.82,91.82,4233.0,85.4654,85.4654,85.3167,85.3167,4233.0
2022-11-28 13:55:00,91.85,91.86,91.61,91.69,6310.0,85.3446,85.3539,85.1216,85.1959,6310.0
2022-11-28 14:00:00,91.72,91.72,91.59,91.6,4088.0,85.2238,85.2238,85.103,85.1123,4088.0
2022-11-28 14:05:00,91.57,91.65,91.53,91.54,3467.0,85.0844,85.1587,85.0472,85.0565,3467.0
2022-11-28 14:10:00,91.54,91.54,91.4,91.42,4100.0,85.0565,85.0565,84.9264,84.945,4100.0
2022-11-28 14:15:00,91.39,91.42,91.3,91.37,5216.0,84.9171,84.945,84.8335,84.8986,5216.0
2022-11-28 14:20:00,91.34,91.35,91.19,91.19,10000.0,84.8707,84.88,84.7313,84.7313,10000.0
2022-11-28 14:25:00,91.22,91.22,91.08,91.09,4622.0,84.7592,84.7592,84.6291,84.6384,4622.0
2022-11-28 14:30:00,91.09,91.1,90.94,91.01,11133.0,84.6384,84.6477,84.499,84.5641,11133.0
2022-11-28 14:35:00,90.97,91.02,90.82,90.87,11946.0,84.5269,84.5733,84.3875,84.434,11946.0
2022-11-28 14:40:00,90.82,90.9,90.75,90.87,6480.0,84.3875,84.4618,84.3225,84.434,6480.0
2022-11-28 14:45:00,90.91,91.02,90.86,90.98,5872.0,84.4711,84.5733,84.4247,84.5362,5872.0
2022-11-28 14:50:00,90.98,91.16,90.98,91.13,6178.0,84.5362,84.7034,84.5362,84.6756,6178.0
2022-11-28 14:55:00,91.1,91.19,91.08,91.11,5149.0,84.6477,84.7313,84.6291,84.657,5149.0
2022-11-28 15:00:00,91.11,91.23,91.09,91.16,7897.0,84.657,84.7685,84.6384,84.7034,7897.0
2022-11-28 15:05:00,91.13,91.15,91.01,91.01,9478.0,84.6756,84.6941,84.5641,84.5641,9478.0
2022-11-28 15:10:00,91.0,91.01,90.72,90.72,8167.0,84.5548,84.5641,84.2946,84.2946,8167.0
2022-11-28 15:15:00,90.76,90.77,90.65,90.74,9848.0,84.3318,84.3411,84.2296,84.3132,9848.0
2022-11-28 15:20:00,90.75,90.8,90.63,90.65,9733.0,84.3225,84.3689,84.211,84.2296,9733.0
2022-11-28 15:25:00,90.68,90.78,90.6,90.75,12036.0,84.2574,84.3503,84.1831,84.3225,12036.0
2022-11-28 15:30:00,90.77,90.77,90.55,90.63,22085.0,84.3411,84.3411,84.1366,84.211,22085.0
2022-11-28 15:35:00,90.66,90.75,90.66,90.75,19371.0,84.2388,84.3225,84.2388,84.3225,19371.0
2022-11-28 15:40:00,90.76,90.99,90.75,90.97,23706.0,84.3318,84.5455,84.3225,84.5269,23706.0
2022-11-28 15:45:00,90.97,90.98,90.83,90.83,29159.0,84.5269,84.5362,84.3968,84.3968,29159.0
2022-11-28 15:50:00,90.83,91.28,90.83,91.28,76850.0,84.3968,84.8149,84.3968,84.8149,76850.0
2022-11-28 15:55:00,91.26,91.33,91.06,91.3,148523.0,84.7963,84.8614,84.6105,84.8335,148523.0
2022-11-29 09:30:00,91.28,91.72,91.26,91.7,16795.0,84.8149,85.2238,84.7963,85.2052,16795.0
2022-11-29 09:35:00,91.58,91.58,91.31,91.36,5951.0,85.0937,85.0937,84.8428,84.8893,5951.0
2022-11-29 09:40:00,91.4,91.57,91.38,91.41,2398.0,84.9264,85.0844,84.9078,84.9357,2398.0
2022-11-29 09:45:00,91.36,91.77,91.35,91.77,5106.0,84.8893,85.2702,84.88,85.2702,5106.0
2022-11-29 09:50:00,91.69,91.79,91.64,91.75,2385.0,85.1959,85.2888,85.1494,85.2516,2385.0
2022-11-29 09:55:00,91.62,91.74,91.53,91.67,2189.0,85.1308,85.2423,85.0472,85.1773,2189.0
2022-11-29 10:00:00,91.72,92.01,91.72,91.79,9402.0,85.2238,85.4932,85.2238,85.2888,9402.0
2022-11-29 10:05:00,91.82,91.95,91.76,91.81,13556.0,85.3167,85.4375,85.2609,85.3074,13556.0
2022-11-29 10:10:00,91.83,91.89,91.43,91.47,8409.0,85.326,85.3817,84.9543,84.9915,8409.0
2022-11-29 10:15:00,91.48,91.75,91.48,91.58,5845.0,85.0008,85.2516,85.0008,85.0937,5845.0
2022-11-29 10:20:00,91.54,91.69,91.53,91.67,5036.0,85.0565,85.1959,85.0472,85.1773,5036.0
2022-11-29 10:25:00,91.75,91.98,91.71,91.92,7810.0,85.2516,85.4654,85.2145,85.4096,7810.0
2022-11-29 10:30:00,91.92,92.01,91.87,91.88,9263.0,85.4096,85.4932,85.3631,85.3724,9263.0
2022-11-29 10:35:00,91.9,92.02,91.85,91.99,6173.0,85.391,85.5025,85.3446,85.4746,6173.0
2022-11-29 10:40:00,92.04,92.08,91.87,91.93,7813.0,85.5211,85.5583,85.3631,85.4189,7813.0
2022-11-29 10:45:00,91.9,91.99,91.84,91.94,6187.0,85.391,85.4746,85.3353,85.4282,6187.0
2022-11-29 10:50:00,91.95,91.96,91.65,91.72,4098.0,85.4375,85.4468,85.1587,85.2238,4098.0
2022-11-29 10:55:00,91.64,91.82,91.58,91.68,7949.0,85.1494,85.3167,85.0937,85.1866,7949.0
2022-11-29 11:00:00,91.65,91.71,90.75,90.77,39086.0,85.1587,85.2145,84.3225,84.3411,39086.0
2022-11-29 11:05:00,90.81,90.93,90.5,90.54,10871.0,84.3782,84.4897,84.0902,84.1273,10871.0
2022-11-29 11:10:00,90.53,90.75,90.52,90.68,9546.0,84.1181,84.3225,84.1088,84.2574,9546.0
2022-11-29 11:15:00,90.7,90.76,90.31,90.36,11602.0,84.276,84.3318,83.9136,83.9601,11602.0
2022-11-29 11:20:00,90.28,90.3,89.93,89.93,29235.0,83.8858,83.9043,83.5605,83.5605,29235.0
2022-11-29 11:25:00,89.9,90.2,89.68,89.75,40452.0,83.5327,83.8114,83.3283,83.3933,40452.0
2022-11-29 11:30:00,89.76,89.83,89.68,89.79,19731.0,83.4026,83.4676,83.3283,83.4305,19731.0
2022-11-29 11:35:00,89.76,89.85,89.66,89.8,20182.0,83.4026,83.4862,83.3097,83.4398,20182.0
2022-11-29 11:40:00,89.8,89.97,89.73,89.83,15775.0,83.4398,83.5977,83.3747,83.4676,15775.0
2022-11-29 11:45:00,89.81,89.89,89.75,89.84,11559.0,83.449,83.5234,83.3933,83.4769,11559.0
2022-11-29 11:50:00,89.83,89.9,89.66,89.87,11629.0,83.4676,83.5327,83.3097,83.5048,11629.0
2022-11-29 11:55:00,89.88,90.07,89.86,90.0,17903.0,83.5141,83.6906,83.4955,83.6256,17903.0
2022-11-29 12:00:00,89.98,90.02,89.86,89.93,8493.0,83.607,83.6442,83.4955,83.5605,8493.0
2022-11-29 12:05:00,89.9,90.05,89.9,90.0,10388.0,83.5327,83.672,83.5327,83.6256,10388.0
2022-11-29 12:10:00,89.98,90.14,89.94,90.13,10992.0,83.607,83.7557,83.5698,83.7464,10992.0
2022-11-29 12:15:00,90.16,90.33,90.09,90.32,11226.0,83.7743,83.9322,83.7092,83.9229,11226.0
2022-11-29 12:20:00,90.28,90.31,90.22,90.22,2980.0,83.8858,83.9136,83.83,83.83,2980.0
2022-11-29 12:25:00,90.23,90.23,90.07,90.11,8146.0,83.8393,83.8393,83.6906,83.7278,8146.0
2022-11-29 12:30:00,90.09,90.22,90.08,90.22,2368.0,83.7092,83.83,83.6999,83.83,2368.0
2022-11-29 12:35:00,90.21,90.59,90.19,90.54,4777.0,83.8207,84.1738,83.8021,84.1273,4777.0
2022-11-29 12:40:00,90.59,90.67,90.59,90.63,2329.0,84.1738,84.2481,84.1738,84.211,2329.0
2022-11-29 12:45:00,90.64,90.64,90.42,90.48,9342.0,84.2203,84.2203,84.0158,84.0716,9342.0
2022-11-29 12:50:00,90.5,90.61,90.49,90.49,2814.0,84.0902,84.1924,84.0809,84.0809,2814.0
2022-11-29 12:55:00,90.53,90.65,90.49,90.64,4313.0,84.1181,84.2296,84.0809,84.2203,4313.0
2022-11-29 13:00:00,90.61,90.61,90.39,90.44,5848.0,84.1924,84.1924,83.988,84.0344,5848.0
2022-11-29 13:05:00,90.48,90.53,90.44,90.46,5831.0,84.0716,84.1181,84.0344,84.053,5831.0
2022-11-29 13:10:00,90.42,90.54,90.42,90.54,5449.0,84.0158,84.1273,84.0158,84.1273,5449.0
2022-11-29 13:15:00,90.5,90.5,90.15,90.25,3400.0,84.0902,84.0902,83.765,83.8579,3400.0
2022-11-29 13:20:00,90.23,90.24,90.17,90.17,3039.0,83.8393,83.8486,83.7835,83.7835,3039.0
2022-11-29 13:25:00,90.1,90.1,89.8,89.83,7610.0,83.7185,83.7185,83.4398,83.4676,7610.0
2022-11-29 13:30:00,89.8,89.9,89.78,89.9,5702.0,83.4398,83.5327,83.4212,83.5327,5702.0
2022-11-29 13:35:00,89.91,89.94,89.86,89.93,6365.0,83.542,83.5698,83.4955,83.5605,6365.0
2022-11-29 13:40:00,89.93,89.99,89.9,89.99,7134.0,83.5605,83.6163,83.5327,83.6163,7134.0
2022-11-29 13:45:00,90.01,90.22,90.0,90.16,18873.0,83.6349,83.83,83.6256,83.7743,18873.0
2022-11-29 13:50:00,90.15,90.19,90.01,90.19,6128.0,83.765,83.8021,83.6349,83.8021,6128.0
2022-11-29 13:55:00,90.2,90.25,90.15,90.22,6343.0,83.8114,83.8579,83.765,83.83,6343.0
2022-11-29 14:00:00,90.25,90.5,90.24,90.43,10512.0,83.8579,84.0902,83.8486,84.0251,10512.0
2022-11-29 14:05:00,90.41,90.42,90.28,90.3,5244.0,84.0065,84.0158,83.8858,83.9043,5244.0
2022-11-29 14:10:00,90.33,90.34,90.13,90.16,9588.0,83.9322,83.9415,83.7464,83.7743,9588.0
2022-11-29 14:15:00,90.16,90.2,90.1,90.15,13154.0,83.7743,83.8114,83.7185,83.765,13154.0
2022-11-29 14:20:00,90.14,90.16,90.05,90.05,10960.0,83.7557,83.7743,83.672,83.672,10960.0
2022-11-29 14:25:00,90.06,90.11,90.04,90.06,4271.0,83.6813,83.7278,83.6628,83.6813,4271.0
2022-11-29 14:30:00,90.09,90.1,90.0,90.06,6468.0,83.7092,83.7185,83.6256,83.6813,6468.0
2022-11-29 14:35:00,90.08,90.12,89.93,90.09,8866.0,83.6999,83.7371,83.5605,83.7092,8866.0
2022-11-29 14:40:00,90.08,90.09,89.88,89.93,5717.0,83.6999,83.7092,83.5141,83.5605,5717.0
2022-11-29 14:45:00,89.89,89.92,89.86,89.89,3634.0,83.5234,83.5513,83.4955,83.5234,3634.0
2022-11-29 14:50:00,89.89,89.91,89.83,89.87,6397.0,83.5234,83.542,83.4676,83.5048,6397.0
2022-11-29 14:55:00,89.87,90.0,89.86,89.98,5487.0,83.5048,83.6256,83.4955,83.607,5487.0
2022-11-29 15:00:00,89.98,90.13,89.95,89.95,8286.0,83.607,83.7464,83.5791,83.5791,8286.0
2022-11-29 15:05:00,89.99,90.14,89.97,90.1,7843.0,83.6163,83.7557,83.5977,83.7185,7843.0
2022-11-29 15:10:00,90.09,90.09,89.99,90.01,10350.0,83.7092,83.7092,83.6163,83.6349,10350.0
2022-11-29 15:15:00,90.01,90.04,89.91,89.93,10594.0,83.6349,83.6628,83.542,83.5605,10594.0
2022-11-29 15:20:00,89.92,90.03,89.81,89.83,13644.0,83.5513,83.6535,83.449,83.4676,13644.0
2022-11-29 15:25:00,89.84,89.96,89.78,89.95,13831.0,83.4769,83.5884,83.4212,83.5791,13831.0
2022-11-29 15:30:00,89.96,90.19,89.94,90.16,11620.0,83.5884,83.8021,83.5698,83.7743,11620.0
2022-11-29 15:35:00,90.17,90.21,90.09,90.13,8563.0,83.7835,83.8207,83.7092,83.7464,8563.0
2022-11-29 15:40:00,90.12,90.23,90.11,90.18,13355.0,83.7371,83.8393,83.7278,83.7928,13355.0
2022-11-29 15:45:00,90.16,90.18,90.05,90.18,14144.0,83.7743,83.7928,83.672,83.7928,14144.0
2022-11-29 15:50:00,90.19,90.28,90.07,90.12,27631.0,83.8021,83.8858,83.6906,83.7371,27631.0
2022-11-29 15:55:00,90.11,90.31,90.1,90.27,64797.0,83.7278,83.9136,83.7185,83.8765,64797.0
2022-11-30 09:30:00,90.76,91.0,90.52,90.68,34127.0,84.3318,84.5548,84.1088,84.2574,34127.0
2022-11-30 09:35:00,90.64,90.64,90.22,90.22,8541.0,84.2203,84.2203,83.83,83.83,8541.0
2022-11-30 09:40:00,90.17,90.34,89.99,89.99,7757.0,83.7835,83.9415,83.6163,83.6163,7757.0
2022-11-30 09:45:00,89.93,89.95,89.48,89.53,6781.0,83.5605,83.5791,83.1424,83.1889,6781.0
2022-11-30 09:50:00,89.5,89.77,89.32,89.36,3950.0,83.161,83.4119,82.9938,83.0309,3950.0
2022-11-30 09:55:00,89.39,89.7,89.39,89.6,5784.0,83.0588,83.3468,83.0588,83.2539,5784.0
2022-11-30 10:00:00,89.53,89.53,89.14,89.42,7730.0,83.1889,83.1889,82.8265,83.0867,7730.0
2022-11-30 10:05:00,89.41,90.14,89.33,90.14,12648.0,83.0774,83.7557,83.003,83.7557,12648.0
2022-11-30 10:10:00,90.15,90.15,89.67,89.77,6522.0,83.765,83.765,83.319,83.4119,6522.0
2022-11-30 10:15:00,89.83,89.89,89.68,89.89,3892.0,83.4676,83.5234,83.3283,83.5234,3892.0
2022-11-30 10:20:00,89.91,90.09,89.84,90.07,2952.0,83.542,83.7092,83.4769,83.6906,2952.0
2022-11-30 10:25:00,90.06,90.11,89.91,90.07,2951.0,83.6813,83.7278,83.542,83.6906,2951.0
2022-11-30 10:30:00,90.15,90.17,89.89,89.95,5713.0,83.765,83.7835,83.5234,83.5791,5713.0
2022-11-30 10:35:00,89.92,90.1,89.9,90.07,5437.0,83.5513,83.7185,83.5327,83.6906,5437.0
2022-11-30 10:40:00,90.15,90.22,90.1,90.1,9503.0,83.765,83.83,83.7185,83.7185,9503.0
2022-11-30 10:45:00,90.08,90.08,89.84,89.92,2843.0,83.6999,83.6999,83.4769,83.5513,2843.0
2022-11-30 10:50:00,89.89,90.01,89.83,89.89,4797.0,83.5234,83.6349,83.4676,83.5234,4797.0
2022-11-30 10:55:00,89.97,90.1,89.96,89.98,4574.0,83.5977,83.7185,83.5884,83.607,4574.0
2022-11-30 11:00:00,90.03,90.08,89.83,89.91,7124.0,83.6535,83.6999,83.4676,83.542,7124.0
2022-11-30 11:05:00,89.87,90.13,89.87,90.13,8725.0,83.5048,83.7464,83.5048,83.7464,8725.0
2022-11-30 11:10:00,90.07,90.18,90.06,90.09,9819.0,83.6906,83.7928,83.6813,83.7092,9819.0
2022-11-30 11:15:00,90.09,90.17,89.91,90.0,10352.0,83.7092,83.7835,83.542,83.6256,10352.0
2022-11-30 11:20:00,90.04,90.13,90.01,90.1,4728.0,83.6628,83.7464,83.6349,83.7185,4728.0
2022-11-30 11:25:00,90.08,90.17,90.06,90.1,10344.0,83.6999,83.7835,83.6813,83.7185,10344.0
2022-11-30 11:30:00,90.13,90.15,89.88,90.11,8315.0,83.7464,83.765,83.5141,83.7278,8315.0
2022-11-30 11:35:00,90.12,90.28,90.1,90.21,22390.0,83.7371,83.8858,83.7185,83.8207,22390.0
2022-11-30 11:40:00,90.26,90.26,90.04,90.06,10394.0,83.8672,83.8672,83.6628,83.6813,10394.0
2022-11-30 11:45:00,90.04,90.17,90.01,90.1,9930.0,83.6628,83.7835,83.6349,83.7185,9930.0
2022-11-30 11:50:00,90.08,90.15,90.04,90.04,6837.0,83.6999,83.765,83.6628,83.6628,6837.0
2022-11-30 11:55:00,90.0,90.0,89.88,89.91,6421.0,83.6256,83.6256,83.5141,83.542,6421.0
2022-11-30 12:00:00,89.93,90.01,89.87,89.99,6391.0,83.5605,83.6349,83.5048,83.6163,6391.0
2022-11-30 12:05:00,90.0,90.0,89.81,89.83,3611.0,83.6256,83.6256,83.449,83.4676,3611.0
2022-11-30 12:10:00,89.87,89.89,89.77,89.77,4793.0,83.5048,83.5234,83.4119,83.4119,4793.0
2022-11-30 12:15:00,89.76,89.76,89.4,89.41,4384.0,83.4026,83.4026,83.0681,83.0774,4384.0
2022-11-30 12:20:00,89.41,89.42,89.23,89.4,9303.0,83.0774,83.0867,82.9101,83.0681,9303.0
2022-11-30 12:25:00,89.4,89.46,89.39,89.44,3381.0,83.0681,83.1238,83.0588,83.1053,3381.0
2022-11-30 12:30:00,89.43,89.51,89.39,89.51,5823.0,83.096,83.1703,83.0588,83.1703,5823.0
2022-11-30 12:35:00,89.52,89.54,89.35,89.38,9338.0,83.1796,83.1982,83.0216,83.0495,9338.0
2022-11-30 12:40:00,89.41,89.6,89.39,89.52,2872.0,83.0774,83.2539,83.0588,83.1796,2872.0
2022-11-30 12:45:00,89.52,89.58,89.51,89.55,5090.0,83.1796,83.2353,83.1703,83.2075,5090.0
2022-11-30 12:50:00,89.58,89.72,89.57,89.72,4091.0,83.2353,83.3654,83.226,83.3654,4091.0
2022-11-30 12:55:00,89.73,89.74,89.65,89.69,6415.0,83.3747,83.384,83.3004,83.3375,6415.0
2022-11-30 13:00:00,89.68,89.88,89.68,89.88,2729.0,83.3283,83.5141,83.3283,83.5141,2729.0
2022-11-30 13:05:00,89.89,90.03,89.88,89.99,5349.0,83.5234,83.6535,83.5141,83.6163,5349.0
2022-11-30 13:10:00,90.04,90.12,89.99,90.0,9669.0,83.6628,83.7371,83.6163,83.6256,9669.0
2022-11-30 13:15:00,89.97,90.01,89.9,89.95,5502.0,83.5977,83.6349,83.5327,83.5791,5502.0
2022-11-30 13:20:00,89.96,89.97,89.91,89.93,1818.0,83.5884,83.5977,83.542,83.5605,1818.0
2022-11-30 13:25:00,89.94,90.01,89.94,89.96,5532.0,83.5698,83.6349,83.5698,83.5884,5532.0
2022-11-30 13:30:00,89.94,90.61,89.73,90.15,55244.0,83.5698,84.1924,83.3747,83.765,55244.0
2022-11-30 13:35:00,90.16,91.35,90.16,91.25,25640.0,83.7743,84.88,83.7743,84.7871,25640.0
2022-11-30 13:40:00,91.3,91.5,91.05,91.18,8999.0,84.8335,85.0193,84.6012,84.722,8999.0
2022-11-30 13:45:00,91.2,91.32,90.79,91.13,12362.0,84.7406,84.8521,84.3596,84.6756,12362.0
2022-11-30 13:50:00,91.09,91.26,91.04,91.23,6080.0,84.6384,84.7963,84.5919,84.7685,6080.0
2022-11-30 13:55:00,91.33,92.04,91.33,91.96,8908.0,84.8614,85.5211,84.8614,85.4468,8908.0
2022-11-30 14:00:00,91.97,92.38,91.9,92.32,42410.0,85.4561,85.837,85.391,85.7813,42410.0
2022-11-30 14:05:00,92.36,92.79,92.36,92.69,11489.0,85.8184,86.218,85.8184,86.1251,11489.0
2022-11-30 14:10:00,92.61,93.0,92.6,92.93,15386.0,86.0507,86.4131,86.0414,86.3481,15386.0
2022-11-30 14:15:00,93.0,93.84,93.0,93.84,10169.0,86.4131,87.1936,86.4131,87.1936,10169.0
2022-11-30 14:20:00,93.72,93.75,93.44,93.6,11192.0,87.0821,87.11,86.8219,86.9706,11192.0
2022-11-30 14:25:00,93.55,93.98,93.54,93.8,11829.0,86.9242,87.3237,86.9149,87.1564,11829.0
2022-11-30 14:30:00,93.77,93.82,93.58,93.82,7408.0,87.1286,87.175,86.952,87.175,7408.0
2022-11-30 14:35:00,93.76,93.8,93.54,93.55,11207.0,87.1193,87.1564,86.9149,86.9242,11207.0
2022-11-30 14:40:00,93.61,93.77,93.38,93.55,39913.0,86.9799,87.1286,86.7662,86.9242,39913.0
2022-11-30 14:45:00,93.53,93.71,93.52,93.69,10943.0,86.9056,87.0728,86.8963,87.0542,10943.0
2022-11-30 14:50:00,93.66,93.96,93.66,93.7,17813.0,87.0264,87.3051,87.0264,87.0635,17813.0
2022-11-30 14:55:00,93.74,93.91,93.64,93.91,10975.0,87.1007,87.2587,87.0078,87.2587,10975.0
2022-11-30 15:00:00,93.94,94.0,93.79,93.99,10475.0,87.2865,87.3423,87.1472,87.333,10475.0
2022-11-30 15:05:00,94.0,94.22,93.9,94.22,15317.0,87.3423,87.5467,87.2494,87.5467,15317.0
2022-11-30 15:10:00,94.22,94.27,94.1,94.16,13584.0,87.5467,87.5932,87.4352,87.4909,13584.0
2022-11-30 15:15:00,94.18,94.52,94.15,94.33,8856.0,87.5095,87.8255,87.4817,87.6489,8856.0
2022-11-30 15:20:00,94.35,94.53,94.27,94.43,15027.0,87.6675,87.8347,87.5932,87.7418,15027.0
2022-11-30 15:25:00,94.43,94.77,94.42,94.73,20675.0,87.7418,88.0577,87.7325,88.0206,20675.0
2022-11-30 15:30:00,94.68,94.95,94.61,94.9,26986.0,87.9741,88.225,87.9091,88.1785,26986.0
2022-11-30 15:35:00,94.9,94.91,94.62,94.76,32572.0,88.1785,88.1878,87.9184,88.0485,32572.0
2022-11-30 15:40:00,94.7,94.83,94.57,94.73,31260.0,87.9927,88.1135,87.8719,88.0206,31260.0
2022-11-30 15:45:00,94.75,94.92,94.66,94.7,30723.0,88.0392,88.1971,87.9555,87.9927,30723.0
2022-11-30 15:50:00,94.73,95.61,94.71,95.18,100306.0,88.0206,88.8383,88.002,88.4387,100306.0
2022-11-30 15:55:00,95.19,95.65,95.19,95.6,334744.0,88.448,88.8754,88.448,88.829,334744.0
2022-12-01 09:30:00,96.14,96.96,95.73,96.33,29409.0,89.3307,90.0926,88.9498,89.5073,29409.0
2022-12-01 09:35:00,96.47,96.76,96.31,96.31,20692.0,89.6373,89.9068,89.4887,89.4887,20692.0
2022-12-01 09:40:00,96.44,96.6,96.22,96.48,42515.0,89.6095,89.7581,89.405,89.6466,42515.0
2022-12-01 09:45:00,96.5,96.74,96.48,96.68,34375.0,89.6652,89.8882,89.6466,89.8325,34375.0
2022-12-01 09:50:00,96.66,96.75,96.38,96.46,18579.0,89.8139,89.8975,89.5537,89.628,18579.0
2022-12-01 09:55:00,96.55,96.77,96.51,96.6,8932.0,89.7117,89.9161,89.6745,89.7581,8932.0
2022-12-01 10:00:00,96.58,96.99,96.47,96.86,32098.0,89.7395,90.1205,89.6373,89.9997,32098.0
2022-12-01 10:05:00,96.94,97.0,96.1,96.17,39841.0,90.0741,90.1298,89.2935,89.3586,39841.0
2022-12-01 10:10:00,96.21,96.6,95.53,95.62,26413.0,89.3958,89.7581,88.7639,88.8475,26413.0
2022-12-01 10:15:00,95.59,95.81,95.06,95.13,8819.0,88.8197,89.0241,88.3272,88.3922,8819.0
2022-12-01 10:20:00,95.18,95.18,94.85,94.86,7123.0,88.4387,88.4387,88.1321,88.1414,7123.0
2022-12-01 10:25:00,94.83,95.26,94.83,94.87,8880.0,88.1135,88.513,88.1135,88.1507,8880.0
2022-12-01 10:30:00,94.94,95.07,94.65,95.04,4490.0,88.2157,88.3365,87.9462,88.3086,4490.0
2022-12-01 10:35:00,95.08,95.1,94.93,94.99,6865.0,88.3458,88.3644,88.2064,88.2622,6865.0
2022-12-01 10:40:00,95.03,95.3,94.91,95.23,13760.0,88.2993,88.5502,88.1878,88.4852,13760.0
2022-12-01 10:45:00,95.18,95.51,95.18,95.49,4543.0,88.4387,88.7453,88.4387,88.7267,4543.0
2022-12-01 10:50:00,95.62,95.85,95.54,95.54,8203.0,88.8475,89.0613,88.7732,88.7732,8203.0
2022-12-01 10:55:00,95.5,95.95,95.45,95.95,7990.0,88.736,89.1542,88.6896,89.1542,7990.0
2022-12-01 11:00:00,95.96,95.97,95.61,95.69,5258.0,89.1635,89.1728,88.8383,88.9126,5258.0
2022-12-01 11:05:00,95.68,95.74,95.47,95.72,5450.0,88.9033,88.959,88.7082,88.9405,5450.0
2022-12-01 11:10:00,95.72,95.72,95.4,95.6,5739.0,88.9405,88.9405,88.6431,88.829,5739.0
2022-12-01 11:15:00,95.55,95.55,95.03,95.03,4458.0,88.7825,88.7825,88.2993,88.2993,4458.0
2022-12-01 11:20:00,94.97,95.34,94.97,95.27,6115.0,88.2436,88.5874,88.2436,88.5223,6115.0
2022-12-01 11:25:00,95.28,95.38,95.18,95.29,5632.0,88.5316,88.6245,88.4387,88.5409,5632.0
2022-12-01 11:30:00,95.35,95.48,95.3,95.32,3312.0,88.5967,88.7175,88.5502,88.5688,3312.0
2022-12-01 11:35:00,95.34,95.61,95.29,95.35,8071.0,88.5874,88.8383,88.5409,88.5967,8071.0
2022-12-01 11:40:00,95.35,95.52,95.34,95.38,5532.0,88.5967,88.7546,88.5874,88.6245,5532.0
2022-12-01 11:45:00,95.42,95.46,95.12,95.16,6383.0,88.6617,88.6989,88.383,88.4201,6383.0
2022-12-01 11:50:00,95.17,95.27,94.96,95.2,5672.0,88.4294,88.5223,88.2343,88.4573,5672.0
2022-12-01 11:55:00,95.11,95.24,95.06,95.16,2928.0,88.3737,88.4945,88.3272,88.4201,2928.0
2022-12-01 12:00:00,95.18,95.23,94.69,94.73,7417.0,88.4387,88.4852,87.9834,88.0206,7417.0
2022-12-01 12:05:00,94.77,94.81,94.68,94.75,3100.0,88.0577,88.0949,87.9741,88.0392,3100.0
2022-12-01 12:10:00,94.78,95.05,94.72,94.98,8063.0,88.067,88.3179,88.0113,88.2529,8063.0
2022-12-01 12:15:00,94.98,95.08,94.96,94.96,2877.0,88.2529,88.3458,88.2343,88.2343,2877.0
2022-12-01 12:20:00,95.02,95.24,95.02,95.24,1894.0,88.29,88.4945,88.29,88.4945,1894.0
2022-12-01 12:25:00,95.25,95.35,95.25,95.33,2465.0,88.5037,88.5967,88.5037,88.5781,2465.0
2022-12-01 12:30:00,95.37,95.47,95.33,95.34,7788.0,88.6152,88.7082,88.5781,88.5874,7788.0
2022-12-01 12:35:00,95.29,95.36,95.26,95.28,2213.0,88.5409,88.606,88.513,88.5316,2213.0
2022-12-01 12:40:00,95.33,95.34,95.16,95.22,2411.0,88.5781,88.5874,88.4201,88.4759,2411.0
2022-12-01 12:45:00,95.24,95.28,95.08,95.09,4300.0,88.4945,88.5316,88.3458,88.3551,4300.0
2022-12-01 12:50:00,95.09,95.24,95.09,95.16,2828.0,88.3551,88.4945,88.3551,88.4201,2828.0
2022-12-01 12:55:00,95.15,95.2,94.97,95.12,4011.0,88.4108,88.4573,88.2436,88.383,4011.0
2022-12-01 13:00:00,95.12,95.19,95.07,95.17,2500.0,88.383,88.448,88.3365,88.4294,2500.0
2022-12-01 13:05:00,95.17,95.38,95.17,95.31,3965.0,88.4294,88.6245,88.4294,88.5595,3965.0
2022-12-01 13:10:00,95.33,95.39,95.18,95.18,10508.0,88.5781,88.6338,88.4387,88.4387,10508.0
2022-12-01 13:15:00,95.22,95.24,94.85,94.88,8326.0,88.4759,88.4945,88.1321,88.16,8326.0
2022-12-01 13:20:00,94.89,95.07,94.89,95.05,3435.0,88.1692,88.3365,88.1692,88.3179,3435.0
2022-12-01 13:25:00,95.1,95.16,95.08,95.08,2207.0,88.3644,88.4201,88.3458,88.3458,2207.0
2022-12-01 13:30:00,95.11,95.21,95.01,95.14,3830.0,88.3737,88.4666,88.2807,88.4015,3830.0
2022-12-01 13:35:00,95.13,95.17,95.04,95.09,2368.0,88.3922,88.4294,88.3086,88.3551,2368.0
2022-12-01 13:40:00,95.14,95.4,95.14,95.38,7792.0,88.4015,88.6431,88.4015,88.6245,7792.0
2022-12-01 13:45:00,95.38,95.41,95.19,95.22,6625.0,88.6245,88.6524,88.448,88.4759,6625.0
2022-12-01 13:50:00,95.17,95.19,95.06,95.15,15652.0,88.4294,88.448,88.3272,88.4108,15652.0
2022-12-01 13:55:00,95.16,95.32,95.15,95.29,12876.0,88.4201,88.5688,88.4108,88.5409,12876.0
2022-12-01 14:00:00,95.24,95.24,95.04,95.04,2330.0,88.4945,88.4945,88.3086,88.3086,2330.0
2022-12-01 14:05:00,95.07,95.14,94.91,94.98,3886.0,88.3365,88.4015,88.1878,88.2529,3886.0
2022-12-01 14:10:00,94.95,95.13,94.95,95.09,4217.0,88.225,88.3922,88.225,88.3551,4217.0
2022-12-01 14:15:00,95.03,95.08,95.0,95.01,1600.0,88.2993,88.3458,88.2715,88.2807,1600.0
2022-12-01 14:20:00,95.03,95.07,94.97,95.06,7299.0,88.2993,88.3365,88.2436,88.3272,7299.0
2022-12-01 14:25:00,95.07,95.18,94.98,95.18,5932.0,88.3365,88.4387,88.2529,88.4387,5932.0
2022-12-01 14:30:00,95.18,95.21,95.07,95.14,4773.0,88.4387,88.4666,88.3365,88.4015,4773.0
2022-12-01 14:35:00,95.14,95.19,95.1,95.14,6152.0,88.4015,88.448,88.3644,88.4015,6152.0
2022-12-01 14:40:00,95.13,95.21,95.09,95.09,7033.0,88.3922,88.4666,88.3551,88.3551,7033.0
2022-12-01 14:45:00,95.12,95.28,95.09,95.26,6613.0,88.383,88.5316,88.3551,88.513,6613.0
2022-12-01 14:50:00,95.23,95.4,95.22,95.29,3419.0,88.4852,88.6431,88.4759,88.5409,3419.0
2022-12-01 14:55:00,95.28,95.28,95.09,95.25,5690.0,88.5316,88.5316,88.3551,88.5037,5690.0
2022-12-01 15:00:00,95.27,95.35,95.21,95.28,3980.0,88.5223,88.5967,88.4666,88.5316,3980.0
2022-12-01 15:05:00,95.28,95.49,95.23,95.41,5801.0,88.5316,88.7267,88.4852,88.6524,5801.0
2022-12-01 15:10:00,95.41,95.43,95.31,95.36,11716.0,88.6524,88.671,88.5595,88.606,11716.0
2022-12-01 15:15:00,95.36,95.42,95.21,95.28,17039.0,88.606,88.6617,88.4666,88.5316,17039.0
2022-12-01 15:20:00,95.29,95.29,95.11,95.21,19757.0,88.5409,88.5409,88.3737,88.4666,19757.0
2022-12-01 15:25:00,95.24,95.24,95.12,95.24,10859.0,88.4945,88.4945,88.383,88.4945,10859.0
2022-12-01 15:30:00,95.25,95.4,95.25,95.36,10256.0,88.5037,88.6431,88.5037,88.606,10256.0
2022-12-01 15:35:00,95.36,95.47,95.32,95.4,14007.0,88.606,88.7082,88.5688,88.6431,14007.0
2022-12-01 15:40:00,95.38,95.52,95.3,95.52,11026.0,88.6245,88.7546,88.5502,88.7546,11026.0
2022-12-01 15:45:00,95.5,95.5,95.13,95.2,15905.0,88.736,88.736,88.3922,88.4573,15905.0
2022-12-01 15:50:00,95.22,95.47,95.16,95.17,47020.0,88.4759,88.7082,88.4201,88.4294,47020.0
2022-12-01 15:55:00,95.15,95.16,94.88,94.97,120370.0,88.4108,88.4201,88.16,88.2436,120370.0
2022-12-02 09:30:00,92.99,93.5,92.02,93.16,36965.0,86.4038,86.8777,85.5025,86.5618,36965.0
2022-12-02 09:35:00,93.2,93.5,93.07,93.24,11501.0,86.5989,86.8777,86.4782,86.6361,11501.0
2022-12-02 09:40:00,93.32,93.32,92.74,92.78,4227.0,86.7104,86.7104,86.1715,86.2087,4227.0
2022-12-02 09:45:00,92.75,92.77,92.15,92.3,7118.0,86.1808,86.1994,85.6233,85.7627,7118.0
2022-12-02 09:50:00,92.25,92.5,91.98,92.1,8055.0,85.7162,85.9485,85.4654,85.5769,8055.0
2022-12-02 09:55:00,92.25,92.61,92.25,92.28,2917.0,85.7162,86.0507,85.7162,85.7441,2917.0
2022-12-02 10:00:00,92.3,92.45,92.21,92.35,8358.0,85.7627,85.9021,85.6791,85.8091,8358.0
2022-12-02 10:05:00,92.27,92.54,92.13,92.36,5555.0,85.7348,85.9857,85.6047,85.8184,5555.0
2022-12-02 10:10:00,92.41,92.91,92.41,92.89,3213.0,85.8649,86.3295,85.8649,86.3109,3213.0
2022-12-02 10:15:00,92.9,93.08,92.75,92.9,7026.0,86.3202,86.4874,86.1808,86.3202,7026.0
2022-12-02 10:20:00,92.9,92.98,92.75,92.87,4671.0,86.3202,86.3945,86.1808,86.2923,4671.0
2022-12-02 10:25:00,92.92,93.11,92.63,92.76,6091.0,86.3388,86.5153,86.0693,86.1901,6091.0
2022-12-02 10:30:00,92.75,93.17,92.68,93.15,4070.0,86.1808,86.5711,86.1158,86.5525,4070.0
2022-12-02 10:35:00,93.13,93.16,92.9,92.95,5631.0,86.5339,86.5618,86.3202,86.3666,5631.0
2022-12-02 10:40:00,92.96,93.29,92.92,93.29,2340.0,86.3759,86.6826,86.3388,86.6826,2340.0
2022-12-02 10:45:00,93.12,93.21,93.03,93.09,3335.0,86.5246,86.6082,86.441,86.4967,3335.0
2022-12-02 10:50:00,93.09,93.27,93.03,93.25,4546.0,86.4967,86.664,86.441,86.6454,4546.0
2022-12-02 10:55:00,93.25,93.31,92.97,92.98,5828.0,86.6454,86.7012,86.3852,86.3945,5828.0
2022-12-02 11:00:00,92.98,93.03,92.85,92.95,4000.0,86.3945,86.441,86.2737,86.3666,4000.0
2022-12-02 11:05:00,92.99,93.06,92.86,92.99,4611.0,86.4038,86.4689,86.283,86.4038,4611.0
2022-12-02 11:10:00,92.97,93.08,92.92,93.06,2554.0,86.3852,86.4874,86.3388,86.4689,2554.0
2022-12-02 11:15:00,93.02,93.07,92.91,93.07,3799.0,86.4317,86.4782,86.3295,86.4782,3799.0
2022-12-02 11:20:00,93.08,93.21,93.07,93.18,2528.0,86.4874,86.6082,86.4782,86.5804,2528.0
2022-12-02 11:25:00,93.22,93.41,93.16,93.34,6519.0,86.6175,86.7941,86.5618,86.729,6519.0
2022-12-02 11:30:00,93.31,93.38,93.21,93.35,4924.0,86.7012,86.7662,86.6082,86.7383,4924.0
2022-12-02 11:35:00,93.33,93.37,93.2,93.23,3300.0,86.7197,86.7569,86.5989,86.6268,3300.0
2022-12-02 11:40:00,93.22,93.45,93.22,93.32,8612.0,86.6175,86.8312,86.6175,86.7104,8612.0
2022-12-02 11:45:00,93.3,93.41,93.21,93.22,6960.0,86.6919,86.7941,86.6082,86.6175,6960.0
2022-12-02 11:50:00,93.22,93.22,93.1,93.18,5535.0,86.6175,86.6175,86.506,86.5804,5535.0
2022-12-02 11:55:00,93.26,93.43,93.22,93.22,9790.0,86.6547,86.8127,86.6175,86.6175,9790.0
2022-12-02 12:00:00,93.2,93.26,93.17,93.17,3169.0,86.5989,86.6547,86.5711,86.5711,3169.0
2022-12-02 12:05:00,93.17,93.19,93.04,93.18,2926.0,86.5711,86.5897,86.4503,86.5804,2926.0
2022-12-02 12:10:00,93.12,93.26,93.11,93.26,2401.0,86.5246,86.6547,86.5153,86.6547,2401.0
2022-12-02 12:15:00,93.24,93.24,93.01,93.02,2790.0,86.6361,86.6361,86.4224,86.4317,2790.0
2022-12-02 12:20:00,93.03,93.07,92.97,93.0,6052.0,86.441,86.4782,86.3852,86.4131,6052.0
2022-12-02 12:25:00,93.0,93.1,92.99,93.04,3300.0,86.4131,86.506,86.4038,86.4503,3300.0
2022-12-02 12:30:00,93.04,93.04,92.96,92.96,4715.0,86.4503,86.4503,86.3759,86.3759,4715.0
2022-12-02 12:35:00,93.03,93.03,92.63,92.71,1900.0,86.441,86.441,86.0693,86.1436,1900.0
2022-12-02 12:40:00,92.66,92.71,92.59,92.62,6340.0,86.0972,86.1436,86.0321,86.06,6340.0
2022-12-02 12:45:00,92.58,92.67,92.57,92.66,2138.0,86.0229,86.1065,86.0136,86.0972,2138.0
2022-12-02 12:50:00,92.68,92.72,92.58,92.66,3633.0,86.1158,86.1529,86.0229,86.0972,3633.0
2022-12-02 12:55:00,92.62,92.69,92.52,92.57,2763.0,86.06,86.1251,85.9671,86.0136,2763.0
2022-12-02 13:00:00,92.52,92.65,92.47,92.47,2200.0,85.9671,86.0879,85.9206,85.9206,2200.0
2022-12-02 13:05:00,92.47,92.47,92.32,92.32,2649.0,85.9206,85.9206,85.7813,85.7813,2649.0
2022-12-02 13:10:00,92.3,92.51,92.22,92.45,9423.0,85.7627,85.9578,85.6884,85.9021,9423.0
2022-12-02 13:15:00,92.46,92.56,92.46,92.56,4779.0,85.9114,86.0043,85.9114,86.0043,4779.0
2022-12-02 13:20:00,92.53,92.58,92.46,92.48,3530.0,85.9764,86.0229,85.9114,85.9299,3530.0
2022-12-02 13:25:00,92.48,92.52,92.39,92.48,3955.0,85.9299,85.9671,85.8463,85.9299,3955.0
2022-12-02 13:30:00,92.53,92.53,92.42,92.42,3000.0,85.9764,85.9764,85.8742,85.8742,3000.0
2022-12-02 13:35:00,92.4,92.43,92.33,92.38,3783.0,85.8556,85.8835,85.7906,85.837,3783.0
2022-12-02 13:40:00,92.38,92.52,92.38,92.39,5615.0,85.837,85.9671,85.837,85.8463,5615.0
2022-12-02 13:45:00,92.37,92.5,92.36,92.46,8554.0,85.8277,85.9485,85.8184,85.9114,8554.0
2022-12-02 13:50:00,92.44,92.55,92.4,92.41,4838.0,85.8928,85.995,85.8556,85.8649,4838.0
2022-12-02 13:55:00,92.4,92.45,92.34,92.45,12645.0,85.8556,85.9021,85.7999,85.9021,12645.0
2022-12-02 14:00:00,92.42,92.46,92.35,92.36,7286.0,85.8742,85.9114,85.8091,85.8184,7286.0
2022-12-02 14:05:00,92.39,92.39,92.22,92.22,5595.0,85.8463,85.8463,85.6884,85.6884,5595.0
2022-12-02 14:10:00,92.22,92.22,92.02,92.09,14329.0,85.6884,85.6884,85.5025,85.5676,14329.0
2022-12-02 14:15:00,92.09,92.31,92.09,92.26,18909.0,85.5676,85.772,85.5676,85.7255,18909.0
2022-12-02 14:20:00,92.29,92.38,92.22,92.29,5113.0,85.7534,85.837,85.6884,85.7534,5113.0
2022-12-02 14:25:00,92.27,92.42,92.26,92.39,2070.0,85.7348,85.8742,85.7255,85.8463,2070.0
2022-12-02 14:30:00,92.37,92.63,92.34,92.63,5822.0,85.8277,86.0693,85.7999,86.0693,5822.0
2022-12-02 14:35:00,92.61,92.68,92.58,92.63,3015.0,86.0507,86.1158,86.0229,86.0693,3015.0
2022-12-02 14:40:00,92.65,92.78,92.63,92.76,6149.0,86.0879,86.2087,86.0693,86.1901,6149.0
2022-12-02 14:45:00,92.73,92.92,92.71,92.89,8710.0,86.1622,86.3388,86.1436,86.3109,8710.0
2022-12-02 14:50:00,92.92,93.05,92.89,93.03,8939.0,86.3388,86.4596,86.3109,86.441,8939.0
2022-12-02 14:55:00,93.03,93.19,93.01,93.16,6096.0,86.441,86.5897,86.4224,86.5618,6096.0
2022-12-02 15:00:00,93.2,93.45,93.19,93.45,6765.0,86.5989,86.8312,86.5897,86.8312,6765.0
2022-12-02 15:05:00,93.42,93.55,93.32,93.51,10531.0,86.8034,86.9242,86.7104,86.887,10531.0
2022-12-02 15:10:00,93.5,93.59,93.4,93.58,3932.0,86.8777,86.9613,86.7848,86.952,3932.0
2022-12-02 15:15:00,93.59,93.78,93.55,93.75,5561.0,86.9613,87.1379,86.9242,87.11,5561.0
2022-12-02 15:20:00,93.72,93.78,93.6,93.61,5547.0,87.0821,87.1379,86.9706,86.9799,5547.0
2022-12-02 15:25:00,93.59,93.63,93.49,93.59,8082.0,86.9613,86.9985,86.8684,86.9613,8082.0
2022-12-02 15:30:00,93.58,93.67,93.47,93.48,31376.0,86.952,87.0357,86.8498,86.8591,31376.0
2022-12-02 15:35:00,93.47,93.57,93.39,93.55,12741.0,86.8498,86.9427,86.7755,86.9242,12741.0
2022-12-02 15:40:00,93.59,93.66,93.55,93.6,8384.0,86.9613,87.0264,86.9242,86.9706,8384.0
2022-12-02 15:45:00,93.56,93.65,93.53,93.62,13433.0,86.9334,87.0171,86.9056,86.9892,13433.0
2022-12-02 15:50:00,93.63,93.94,93.61,93.86,39590.0,86.9985,87.2865,86.9799,87.2122,39590.0
2022-12-02 15:55:00,93.82,93.99,93.73,93.98,66690.0,87.175,87.333,87.0914,87.3237,66690.0
2022-12-05 09:30:00,93.6,93.96,93.45,93.83,26613.0,86.9706,87.3051,86.8312,87.1843,26613.0
2022-12-05 09:35:00,93.85,93.85,93.57,93.62,4219.0,87.2029,87.2029,86.9427,86.9892,4219.0
2022-12-05 09:40:00,93.67,93.67,93.13,93.31,6414.0,87.0357,87.0357,86.5339,86.7012,6414.0
2022-12-05 09:45:00,93.41,93.53,93.23,93.53,2406.0,86.7941,86.9056,86.6268,86.9056,2406.0
2022-12-05 09:50:00,93.68,93.93,93.49,93.89,5818.0,87.0449,87.2772,86.8684,87.2401,5818.0
2022-12-05 09:55:00,93.85,93.85,93.56,93.77,4401.0,87.2029,87.2029,86.9334,87.1286,4401.0
2022-12-05 10:00:00,93.64,93.66,93.02,93.27,12191.0,87.0078,87.0264,86.4317,86.664,12191.0
2022-12-05 10:05:00,93.46,93.61,93.32,93.42,5411.0,86.8405,86.9799,86.7104,86.8034,5411.0
2022-12-05 10:10:00,93.41,93.99,93.38,93.95,4163.0,86.7941,87.333,86.7662,87.2958,4163.0
2022-12-05 10:15:00,93.92,94.0,93.69,93.69,7079.0,87.2679,87.3423,87.0542,87.0542,7079.0
2022-12-05 10:20:00,93.64,93.64,93.52,93.62,800.0,87.0078,87.0078,86.8963,86.9892,800.0
2022-12-05 10:25:00,93.64,93.9,93.58,93.63,3759.0,87.0078,87.2494,86.952,86.9985,3759.0
2022-12-05 10:30:00,93.59,93.59,93.41,93.56,3010.0,86.9613,86.9613,86.7941,86.9334,3010.0
2022-12-05 10:35:00,93.69,93.86,93.64,93.86,2940.0,87.0542,87.2122,87.0078,87.2122,2940.0
2022-12-05 10:40:00,93.9,94.17,93.9,94.17,4405.0,87.2494,87.5002,87.2494,87.5002,4405.0
2022-12-05 10:45:00,94.13,94.2,94.03,94.18,4914.0,87.4631,87.5281,87.3702,87.5095,4914.0
2022-12-05 10:50:00,94.26,94.33,94.05,94.05,7412.0,87.5839,87.6489,87.3887,87.3887,7412.0
2022-12-05 10:55:00,94.08,94.18,94.02,94.18,2588.0,87.4166,87.5095,87.3609,87.5095,2588.0
2022-12-05 11:00:00,94.26,94.36,94.18,94.36,5780.0,87.5839,87.6768,87.5095,87.6768,5780.0
2022-12-05 11:05:00,94.36,94.48,94.33,94.48,4129.0,87.6768,87.7883,87.6489,87.7883,4129.0
2022-12-05 11:10:00,94.49,94.83,94.49,94.53,9051.0,87.7976,88.1135,87.7976,87.8347,9051.0
2022-12-05 11:15:00,94.52,94.52,94.17,94.3,3728.0,87.8255,87.8255,87.5002,87.621,3728.0
2022-12-05 11:20:00,94.3,94.41,94.27,94.29,17455.0,87.621,87.7232,87.5932,87.6117,17455.0
2022-12-05 11:25:00,94.3,94.3,94.22,94.3,8300.0,87.621,87.621,87.5467,87.621,8300.0
2022-12-05 11:30:00,94.3,94.32,94.07,94.07,8782.0,87.621,87.6396,87.4073,87.4073,8782.0
2022-12-05 11:35:00,94.07,94.27,94.0,94.23,7560.0,87.4073,87.5932,87.3423,87.556,7560.0
2022-12-05 11:40:00,94.23,94.45,94.23,94.42,7230.0,87.556,87.7604,87.556,87.7325,7230.0
2022-12-05 11:45:00,94.33,94.46,94.33,94.4,3851.0,87.6489,87.7697,87.6489,87.714,3851.0
2022-12-05 11:50:00,94.43,94.54,94.39,94.39,13970.0,87.7418,87.844,87.7047,87.7047,13970.0
2022-12-05 11:55:00,94.37,94.37,94.18,94.25,17290.0,87.6861,87.6861,87.5095,87.5746,17290.0
2022-12-05 12:00:00,94.23,94.31,94.06,94.09,11258.0,87.556,87.6303,87.398,87.4259,11258.0
2022-12-05 12:05:00,94.09,94.15,93.99,94.03,18721.0,87.4259,87.4817,87.333,87.3702,18721.0
2022-12-05 12:10:00,94.0,94.12,93.96,94.07,7152.0,87.3423,87.4538,87.3051,87.4073,7152.0
2022-12-05 12:15:00,94.04,94.17,94.04,94.09,3612.0,87.3794,87.5002,87.3794,87.4259,3612.0
2022-12-05 12:20:00,94.07,94.09,94.03,94.05,3679.0,87.4073,87.4259,87.3702,87.3887,3679.0
2022-12-05 12:25:00,94.06,94.08,93.91,93.95,9774.0,87.398,87.4166,87.2587,87.2958,9774.0
2022-12-05 12:30:00,93.91,94.01,93.65,93.65,4278.0,87.2587,87.3516,87.0171,87.0171,4278.0
2022-12-05 12:35:00,93.67,93.77,93.58,93.59,5253.0,87.0357,87.1286,86.952,86.9613,5253.0
2022-12-05 12:40:00,93.59,93.59,93.39,93.42,3100.0,86.9613,86.9613,86.7755,86.8034,3100.0
2022-12-05 12:45:00,93.47,93.51,93.41,93.43,4048.0,86.8498,86.887,86.7941,86.8127,4048.0
2022-12-05 12:50:00,93.46,93.46,93.29,93.32,2131.0,86.8405,86.8405,86.6826,86.7104,2131.0
2022-12-05 12:55:00,93.34,93.42,93.31,93.38,4216.0,86.729,86.8034,86.7012,86.7662,4216.0
2022-12-05 13:00:00,93.38,93.46,93.27,93.43,8123.0,86.7662,86.8405,86.664,86.8127,8123.0
2022-12-05 13:05:00,93.4,93.47,93.39,93.44,2300.0,86.7848,86.8498,86.7755,86.8219,2300.0
2022-12-05 13:10:00,93.47,93.55,93.41,93.55,4354.0,86.8498,86.9242,86.7941,86.9242,4354.0
2022-12-05 13:15:00,93.53,93.64,93.53,93.59,3250.0,86.9056,87.0078,86.9056,86.9613,3250.0
2022-12-05 13:20:00,93.56,93.56,93.43,93.45,3726.0,86.9334,86.9334,86.8127,86.8312,3726.0
2022-12-05 13:25:00,93.48,93.56,93.48,93.55,3325.0,86.8591,86.9334,86.8591,86.9242,3325.0
2022-12-05 13:30:00,93.56,93.63,93.55,93.6,4675.0,86.9334,86.9985,86.9242,86.9706,4675.0
2022-12-05 13:35:00,93.59,93.6,93.37,93.49,6945.0,86.9613,86.9706,86.7569,86.8684,6945.0
2022-12-05 13:40:00,93.49,93.49,93.31,93.34,4109.0,86.8684,86.8684,86.7012,86.729,4109.0
2022-12-05 13:45:00,93.32,93.32,93.2,93.2,2077.0,86.7104,86.7104,86.5989,86.5989,2077.0
2022-12-05 13:50:00,93.17,93.17,92.96,93.05,4934.0,86.5711,86.5711,86.3759,86.4596,4934.0
2022-12-05 13:55:00,93.03,93.04,92.71,92.71,3276.0,86.441,86.4503,86.1436,86.1436,3276.0
2022-12-05 14:00:00,92.75,92.75,92.63,92.69,10175.0,86.1808,86.1808,86.0693,86.1251,10175.0
2022-12-05 14:05:00,92.71,92.82,92.71,92.82,7301.0,86.1436,86.2459,86.1436,86.2459,7301.0
2022-12-05 14:10:00,92.84,93.11,92.83,93.08,9545.0,86.2644,86.5153,86.2551,86.4874,9545.0
2022-12-05 14:15:00,93.08,93.09,92.93,92.95,4490.0,86.4874,86.4967,86.3481,86.3666,4490.0
2022-12-05 14:20:00,92.98,92.99,92.82,92.86,3238.0,86.3945,86.4038,86.2459,86.283,3238.0
2022-12-05 14:25:00,92.87,92.96,92.74,92.75,3790.0,86.2923,86.3759,86.1715,86.1808,3790.0
2022-12-05 14:30:00,92.73,92.73,92.52,92.54,2330.0,86.1622,86.1622,85.9671,85.9857,2330.0
2022-12-05 14:35:00,92.51,92.67,92.5,92.65,5872.0,85.9578,86.1065,85.9485,86.0879,5872.0
2022-12-05 14:40:00,92.59,92.62,92.48,92.52,5704.0,86.0321,86.06,85.9299,85.9671,5704.0
2022-12-05 14:45:00,92.52,92.54,92.3,92.49,8927.0,85.9671,85.9857,85.7627,85.9392,8927.0
2022-12-05 14:50:00,92.47,92.55,92.47,92.53,6253.0,85.9206,85.995,85.9206,85.9764,6253.0
2022-12-05 14:55:00,92.52,92.68,92.46,92.61,6796.0,85.9671,86.1158,85.9114,86.0507,6796.0
2022-12-05 15:00:00,92.62,92.82,92.62,92.78,14936.0,86.06,86.2459,86.06,86.2087,14936.0
2022-12-05 15:05:00,92.76,92.86,92.63,92.86,8399.0,86.1901,86.283,86.0693,86.283,8399.0
2022-12-05 15:10:00,92.83,93.02,92.8,92.99,15355.0,86.2551,86.4317,86.2273,86.4038,15355.0
2022-12-05 15:15:00,92.96,93.07,92.8,92.87,21136.0,86.3759,86.4782,86.2273,86.2923,21136.0
2022-12-05 15:20:00,92.87,93.07,92.85,93.05,11231.0,86.2923,86.4782,86.2737,86.4596,11231.0
2022-12-05 15:25:00,93.03,93.03,92.88,92.92,8616.0,86.441,86.441,86.3016,86.3388,8616.0
2022-12-05 15:30:00,92.94,93.14,92.94,93.13,9888.0,86.3574,86.5432,86.3574,86.5339,9888.0
2022-12-05 15:35:00,93.15,93.36,93.15,93.18,9025.0,86.5525,86.7476,86.5525,86.5804,9025.0
2022-12-05 15:40:00,93.15,93.25,93.09,93.22,10779.0,86.5525,86.6454,86.4967,86.6175,10779.0
2022-12-05 15:45:00,93.22,93.3,93.09,93.27,13125.0,86.6175,86.6919,86.4967,86.664,13125.0
2022-12-05 15:50:00,93.32,93.54,93.18,93.54,31592.0,86.7104,86.9149,86.5804,86.9149,31592.0
2022-12-05 15:55:00,93.51,93.82,93.48,93.75,120259.0,86.887,87.175,86.8591,87.11,120259.0
2022-12-06 09:30:00,93.59,93.76,93.26,93.3,14160.0,86.9613,87.1193,86.6547,86.6919,14160.0
2022-12-06 09:35:00,93.45,93.45,93.0,93.06,10418.0,86.8312,86.8312,86.4131,86.4689,10418.0
2022-12-06 09:40:00,93.01,93.25,92.76,92.85,8788.0,86.4224,86.6454,86.1901,86.2737,8788.0
2022-12-06 09:45:00,92.76,92.97,92.68,92.94,4296.0,86.1901,86.3852,86.1158,86.3574,4296.0
2022-12-06 09:50:00,92.88,92.91,92.52,92.53,4632.0,86.3016,86.3295,85.9671,85.9764,4632.0
2022-12-06 09:55:00,92.5,92.62,92.28,92.29,4615.0,85.9485,86.06,85.7441,85.7534,4615.0
2022-12-06 10:00:00,92.24,92.41,92.17,92.17,6699.0,85.7069,85.8649,85.6419,85.6419,6699.0
2022-12-06 10:05:00,92.22,92.22,91.61,91.75,7554.0,85.6884,85.6884,85.1216,85.2516,7554.0
2022-12-06 10:10:00,91.73,91.94,91.69,91.92,8000.0,85.2331,85.4282,85.1959,85.4096,8000.0
2022-12-06 10:15:00,91.98,92.0,91.78,91.9,23977.0,85.4654,85.4839,85.2795,85.391,23977.0
2022-12-06 10:20:00,91.87,92.08,91.77,91.99,11086.0,85.3631,85.5583,85.2702,85.4746,11086.0
2022-12-06 10:25:00,92.01,92.18,92.0,92.0,4089.0,85.4932,85.6512,85.4839,85.4839,4089.0
2022-12-06 10:30:00,91.95,92.13,91.92,91.98,4300.0,85.4375,85.6047,85.4096,85.4654,4300.0
2022-12-06 10:35:00,92.0,92.1,91.81,91.89,9344.0,85.4839,85.5769,85.3074,85.3817,9344.0
2022-12-06 10:40:00,91.92,92.25,91.69,92.25,4594.0,85.4096,85.7162,85.1959,85.7162,4594.0
2022-12-06 10:45:00,92.29,92.34,92.15,92.16,5001.0,85.7534,85.7999,85.6233,85.6326,5001.0
2022-12-06 10:50:00,92.24,92.27,92.08,92.08,2395.0,85.7069,85.7348,85.5583,85.5583,2395.0
2022-12-06 10:55:00,92.04,92.07,91.88,91.9,4200.0,85.5211,85.549,85.3724,85.391,4200.0
2022-12-06 11:00:00,91.88,92.01,91.81,91.83,5011.0,85.3724,85.4932,85.3074,85.326,5011.0
2022-12-06 11:05:00,91.84,91.92,91.67,91.67,6210.0,85.3353,85.4096,85.1773,85.1773,6210.0
2022-12-06 11:10:00,91.7,91.92,91.7,91.81,4485.0,85.2052,85.4096,85.2052,85.3074,4485.0
2022-12-06 11:15:00,91.77,91.77,91.61,91.7,3149.0,85.2702,85.2702,85.1216,85.2052,3149.0
2022-12-06 11:20:00,91.72,91.93,91.66,91.91,4390.0,85.2238,85.4189,85.168,85.4003,4390.0
2022-12-06 11:25:00,91.92,91.97,91.83,91.89,4200.0,85.4096,85.4561,85.326,85.3817,4200.0
2022-12-06 11:30:00,91.91,92.06,91.84,91.86,3632.0,85.4003,85.5397,85.3353,85.3539,3632.0
2022-12-06 11:35:00,91.85,92.01,91.74,91.82,5339.0,85.3446,85.4932,85.2423,85.3167,5339.0
2022-12-06 11:40:00,91.86,92.04,91.86,92.04,3311.0,85.3539,85.5211,85.3539,85.5211,3311.0
2022-12-06 11:45:00,92.04,92.21,92.03,92.12,2726.0,85.5211,85.6791,85.5118,85.5954,2726.0
2022-12-06 11:50:00,92.11,92.16,91.96,91.96,6527.0,85.5861,85.6326,85.4468,85.4468,6527.0
2022-12-06 11:55:00,92.0,92.11,91.89,92.0,4621.0,85.4839,85.5861,85.3817,85.4839,4621.0
2022-12-06 12:00:00,91.98,92.23,91.95,92.18,6795.0,85.4654,85.6976,85.4375,85.6512,6795.0
2022-12-06 12:05:00,92.16,92.22,92.09,92.16,2809.0,85.6326,85.6884,85.5676,85.6326,2809.0
2022-12-06 12:10:00,92.15,92.22,92.12,92.13,2920.0,85.6233,85.6884,85.5954,85.6047,2920.0
2022-12-06 12:15:00,92.2,92.2,91.82,91.85,6354.0,85.6698,85.6698,85.3167,85.3446,6354.0
2022-12-06 12:20:00,91.85,92.09,91.85,92.04,5016.0,85.3446,85.5676,85.3446,85.5211,5016.0
2022-12-06 12:25:00,92.04,92.19,92.01,92.04,2988.0,85.5211,85.6605,85.4932,85.5211,2988.0
2022-12-06 12:30:00,92.06,92.25,92.03,92.21,3550.0,85.5397,85.7162,85.5118,85.6791,3550.0
2022-12-06 12:35:00,92.15,92.16,91.99,92.13,9134.0,85.6233,85.6326,85.4746,85.6047,9134.0
2022-12-06 12:40:00,92.17,92.18,92.05,92.16,5765.0,85.6419,85.6512,85.5304,85.6326,5765.0
2022-12-06 12:45:00,92.16,92.16,92.06,92.14,4971.0,85.6326,85.6326,85.5397,85.614,4971.0
2022-12-06 12:50:00,92.15,92.15,92.01,92.05,4422.0,85.6233,85.6233,85.4932,85.5304,4422.0
2022-12-06 12:55:00,92.02,92.02,91.83,91.87,4060.0,85.5025,85.5025,85.326,85.3631,4060.0
2022-12-06 13:00:00,91.83,91.98,91.81,91.84,4567.0,85.326,85.4654,85.3074,85.3353,4567.0
2022-12-06 13:05:00,91.85,91.85,91.64,91.64,3721.0,85.3446,85.3446,85.1494,85.1494,3721.0
2022-12-06 13:10:00,91.64,91.78,91.64,91.78,4323.0,85.1494,85.2795,85.1494,85.2795,4323.0
2022-12-06 13:15:00,91.76,91.89,91.76,91.89,3022.0,85.2609,85.3817,85.2609,85.3817,3022.0
2022-12-06 13:20:00,91.88,91.9,91.77,91.78,2835.0,85.3724,85.391,85.2702,85.2795,2835.0
2022-12-06 13:25:00,91.77,91.77,91.66,91.72,4992.0,85.2702,85.2702,85.168,85.2238,4992.0
2022-12-06 13:30:00,91.7,91.78,91.62,91.77,4920.0,85.2052,85.2795,85.1308,85.2702,4920.0
2022-12-06 13:35:00,91.81,92.0,91.8,91.96,12629.0,85.3074,85.4839,85.2981,85.4468,12629.0
2022-12-06 13:40:00,91.94,92.2,91.93,92.2,53669.0,85.4282,85.6698,85.4189,85.6698,53669.0
2022-12-06 13:45:00,92.18,92.27,92.13,92.27,5965.0,85.6512,85.7348,85.6047,85.7348,5965.0
2022-12-06 13:50:00,92.31,92.36,92.25,92.28,3820.0,85.772,85.8184,85.7162,85.7441,3820.0
2022-12-06 13:55:00,92.23,92.33,92.19,92.29,5449.0,85.6976,85.7906,85.6605,85.7534,5449.0
2022-12-06 14:00:00,92.27,92.31,91.96,91.96,9955.0,85.7348,85.772,85.4468,85.4468,9955.0
2022-12-06 14:05:00,91.94,91.94,91.79,91.85,5770.0,85.4282,85.4282,85.2888,85.3446,5770.0
2022-12-06 14:10:00,91.82,91.9,91.77,91.78,12996.0,85.3167,85.391,85.2702,85.2795,12996.0
2022-12-06 14:15:00,91.74,92.05,91.7,91.9,26378.0,85.2423,85.5304,85.2052,85.391,26378.0
2022-12-06 14:20:00,91.9,91.99,91.82,91.97,23405.0,85.391,85.4746,85.3167,85.4561,23405.0
2022-12-06 14:25:00,91.94,91.94,91.76,91.78,44108.0,85.4282,85.4282,85.2609,85.2795,44108.0
2022-12-06 14:30:00,91.75,91.8,91.69,91.76,10605.0,85.2516,85.2981,85.1959,85.2609,10605.0
2022-12-06 14:35:00,91.74,91.74,91.34,91.59,12643.0,85.2423,85.2423,84.8707,85.103,12643.0
2022-12-06 14:40:00,91.59,91.77,91.59,91.77,11853.0,85.103,85.2702,85.103,85.2702,11853.0
2022-12-06 14:45:00,91.76,91.78,91.64,91.65,8202.0,85.2609,85.2795,85.1494,85.1587,8202.0
2022-12-06 14:50:00,91.65,91.86,91.6,91.86,16325.0,85.1587,85.3539,85.1123,85.3539,16325.0
2022-12-06 14:55:00,91.83,91.83,91.69,91.7,6360.0,85.326,85.326,85.1959,85.2052,6360.0
2022-12-06 15:00:00,91.68,92.08,91.67,92.0,14944.0,85.1866,85.5583,85.1773,85.4839,14944.0
2022-12-06 15:05:00,92.0,92.07,91.83,91.84,8724.0,85.4839,85.549,85.326,85.3353,8724.0
2022-12-06 15:10:00,91.83,91.83,91.66,91.69,8774.0,85.326,85.326,85.168,85.1959,8774.0
2022-12-06 15:15:00,91.7,91.71,91.48,91.54,10827.0,85.2052,85.2145,85.0008,85.0565,10827.0
2022-12-06 15:20:00,91.55,91.6,91.4,91.51,19709.0,85.0658,85.1123,84.9264,85.0286,19709.0
2022-12-06 15:25:00,91.54,91.56,91.16,91.21,18516.0,85.0565,85.0751,84.7034,84.7499,18516.0
2022-12-06 15:30:00,91.21,91.52,91.21,91.43,31781.0,84.7499,85.0379,84.7499,84.9543,31781.0
2022-12-06 15:35:00,91.45,91.66,91.45,91.6,18400.0,84.9729,85.168,84.9729,85.1123,18400.0
2022-12-06 15:40:00,91.58,91.99,91.52,91.93,26591.0,85.0937,85.4746,85.0379,85.4189,26591.0
2022-12-06 15:45:00,91.93,92.27,91.93,92.17,37296.0,85.4189,85.7348,85.4189,85.6419,37296.0
2022-12-06 15:50:00,92.2,92.32,92.08,92.12,58636.0,85.6698,85.7813,85.5583,85.5954,58636.0
2022-12-06 15:55:00,92.16,92.33,92.12,92.24,84308.0,85.6326,85.7906,85.5954,85.7069,84308.0
2022-12-07 09:30:00,91.31,92.19,91.31,92.14,52126.0,84.8428,85.6605,84.8428,85.614,52126.0
2022-12-07 09:35:00,92.27,92.57,92.1,92.31,26509.0,85.7348,86.0136,85.5769,85.772,26509.0
2022-12-07 09:40:00,92.34,92.36,91.8,91.8,30211.0,85.7999,85.8184,85.2981,85.2981,30211.0
2022-12-07 09:45:00,91.86,91.95,91.37,91.37,4893.0,85.3539,85.4375,84.8986,84.8986,4893.0
2022-12-07 09:50:00,91.43,91.51,91.24,91.48,6296.0,84.9543,85.0286,84.7778,85.0008,6296.0
2022-12-07 09:55:00,91.46,91.6,91.34,91.36,8690.0,84.9822,85.1123,84.8707,84.8893,8690.0
2022-12-07 10:00:00,91.42,91.7,91.28,91.7,10906.0,84.945,85.2052,84.8149,85.2052,10906.0
2022-12-07 10:05:00,91.72,91.97,91.66,91.79,6782.0,85.2238,85.4561,85.168,85.2888,6782.0
2022-12-07 10:10:00,91.8,91.86,91.31,91.73,9687.0,85.2981,85.3539,84.8428,85.2331,9687.0
2022-12-07 10:15:00,91.61,91.95,91.61,91.71,5425.0,85.1216,85.4375,85.1216,85.2145,5425.0
2022-12-07 10:20:00,91.65,91.69,91.45,91.51,4565.0,85.1587,85.1959,84.9729,85.0286,4565.0
2022-12-07 10:25:00,91.53,91.72,91.29,91.69,7101.0,85.0472,85.2238,84.8242,85.1959,7101.0
2022-12-07 10:30:00,91.68,91.77,91.36,91.36,7580.0,85.1866,85.2702,84.8893,84.8893,7580.0
2022-12-07 10:35:00,91.35,91.45,91.23,91.23,6853.0,84.88,84.9729,84.7685,84.7685,6853.0
2022-12-07 10:40:00,91.23,91.51,91.21,91.41,5130.0,84.7685,85.0286,84.7499,84.9357,5130.0
2022-12-07 10:45:00,91.52,91.77,91.52,91.69,6226.0,85.0379,85.2702,85.0379,85.1959,6226.0
2022-12-07 10:50:00,91.76,92.09,91.76,91.99,6136.0,85.2609,85.5676,85.2609,85.4746,6136.0
2022-12-07 10:55:00,92.03,92.08,91.86,91.87,9943.0,85.5118,85.5583,85.3539,85.3631,9943.0
2022-12-07 11:00:00,91.91,92.15,91.91,92.15,6439.0,85.4003,85.6233,85.4003,85.6233,6439.0
2022-12-07 11:05:00,92.12,92.3,91.98,92.04,6698.0,85.5954,85.7627,85.4654,85.5211,6698.0
2022-12-07 11:10:00,92.04,92.04,91.78,91.83,5509.0,85.5211,85.5211,85.2795,85.326,5509.0
2022-12-07 11:15:00,91.81,91.91,91.69,91.69,3626.0,85.3074,85.4003,85.1959,85.1959,3626.0
2022-12-07 11:20:00,91.67,91.67,91.35,91.36,7749.0,85.1773,85.1773,84.88,84.8893,7749.0
2022-12-07 11:25:00,91.3,91.44,91.3,91.37,9252.0,84.8335,84.9636,84.8335,84.8986,9252.0
2022-12-07 11:30:00,91.37,91.41,91.25,91.28,3900.0,84.8986,84.9357,84.7871,84.8149,3900.0
2022-12-07 11:35:00,91.25,91.45,91.25,91.41,3800.0,84.7871,84.9729,84.7871,84.9357,3800.0
2022-12-07 11:40:00,91.41,91.67,91.41,91.64,14172.0,84.9357,85.1773,84.9357,85.1494,14172.0
2022-12-07 11:45:00,91.64,91.84,91.55,91.78,15017.0,85.1494,85.3353,85.0658,85.2795,15017.0
2022-12-07 11:50:00,91.74,91.99,91.7,91.82,5813.0,85.2423,85.4746,85.2052,85.3167,5813.0
2022-12-07 11:55:00,91.89,92.14,91.88,92.02,4375.0,85.3817,85.614,85.3724,85.5025,4375.0
2022-12-07 12:00:00,92.05,92.14,91.76,91.77,6703.0,85.5304,85.614,85.2609,85.2702,6703.0
2022-12-07 12:05:00,91.79,91.81,91.7,91.77,5843.0,85.2888,85.3074,85.2052,85.2702,5843.0
2022-12-07 12:10:00,91.77,91.92,91.7,91.9,9763.0,85.2702,85.4096,85.2052,85.391,9763.0
2022-12-07 12:15:00,91.82,91.98,91.72,91.73,5797.0,85.3167,85.4654,85.2238,85.2331,5797.0
2022-12-07 12:20:00,91.74,91.78,91.55,91.7,9026.0,85.2423,85.2795,85.0658,85.2052,9026.0
2022-12-07 12:25:00,91.69,91.69,91.53,91.57,17093.0,85.1959,85.1959,85.0472,85.0844,17093.0
2022-12-07 12:30:00,91.61,91.67,91.59,91.67,11810.0,85.1216,85.1773,85.103,85.1773,11810.0
2022-12-07 12:35:00,91.66,91.83,91.66,91.82,12600.0,85.168,85.326,85.168,85.3167,12600.0
2022-12-07 12:40:00,91.82,92.05,91.82,91.99,8597.0,85.3167,85.5304,85.3167,85.4746,8597.0
2022-12-07 12:45:00,91.96,92.1,91.92,92.1,4759.0,85.4468,85.5769,85.4096,85.5769,4759.0
2022-12-07 12:50:00,92.05,92.05,91.89,91.93,6169.0,85.5304,85.5304,85.3817,85.4189,6169.0
2022-12-07 12:55:00,91.94,92.0,91.88,91.95,11024.0,85.4282,85.4839,85.3724,85.4375,11024.0
2022-12-07 13:00:00,91.97,92.05,91.89,91.89,8991.0,85.4561,85.5304,85.3817,85.3817,8991.0
2022-12-07 13:05:00,91.86,92.04,91.81,92.01,5063.0,85.3539,85.5211,85.3074,85.4932,5063.0
2022-12-07 13:10:00,92.03,92.2,91.99,92.16,5676.0,85.5118,85.6698,85.4746,85.6326,5676.0
2022-12-07 13:15:00,92.11,92.14,92.05,92.12,3286.0,85.5861,85.614,85.5304,85.5954,3286.0
2022-12-07 13:20:00,92.09,92.09,91.91,92.01,4442.0,85.5676,85.5676,85.4003,85.4932,4442.0
2022-12-07 13:25:00,92.02,92.04,91.93,92.01,3259.0,85.5025,85.5211,85.4189,85.4932,3259.0
2022-12-07 13:30:00,92.01,92.01,91.81,91.97,8293.0,85.4932,85.4932,85.3074,85.4561,8293.0
2022-12-07 13:35:00,91.93,91.96,91.77,91.91,4440.0,85.4189,85.4468,85.2702,85.4003,4440.0
2022-12-07 13:40:00,91.93,91.96,91.81,91.88,6409.0,85.4189,85.4468,85.3074,85.3724,6409.0
2022-12-07 13:45:00,91.83,91.93,91.79,91.89,4175.0,85.326,85.4189,85.2888,85.3817,4175.0
2022-12-07 13:50:00,91.89,91.89,91.74,91.82,3734.0,85.3817,85.3817,85.2423,85.3167,3734.0
2022-12-07 13:55:00,91.82,91.82,91.6,91.6,3188.0,85.3167,85.3167,85.1123,85.1123,3188.0
2022-12-07 14:00:00,91.61,91.64,91.37,91.53,9642.0,85.1216,85.1494,84.8986,85.0472,9642.0
2022-12-07 14:05:00,91.54,91.63,91.51,91.61,4341.0,85.0565,85.1401,85.0286,85.1216,4341.0
2022-12-07 14:10:00,91.62,91.83,91.6,91.79,5126.0,85.1308,85.326,85.1123,85.2888,5126.0
2022-12-07 14:15:00,91.88,91.88,91.67,91.71,6143.0,85.3724,85.3724,85.1773,85.2145,6143.0
2022-12-07 14:20:00,91.71,91.73,91.58,91.66,3667.0,85.2145,85.2331,85.0937,85.168,3667.0
2022-12-07 14:25:00,91.67,91.84,91.67,91.8,4787.0,85.1773,85.3353,85.1773,85.2981,4787.0
2022-12-07 14:30:00,91.78,91.86,91.69,91.83,6711.0,85.2795,85.3539,85.1959,85.326,6711.0
2022-12-07 14:35:00,91.82,91.88,91.81,91.85,4240.0,85.3167,85.3724,85.3074,85.3446,4240.0
2022-12-07 14:40:00,91.83,91.85,91.67,91.79,4047.0,85.326,85.3446,85.1773,85.2888,4047.0
2022-12-07 14:45:00,91.81,91.82,91.71,91.78,4113.0,85.3074,85.3167,85.2145,85.2795,4113.0
2022-12-07 14:50:00,91.78,91.79,91.67,91.76,5116.0,85.2795,85.2888,85.1773,85.2609,5116.0
2022-12-07 14:55:00,91.74,91.8,91.64,91.75,7303.0,85.2423,85.2981,85.1494,85.2516,7303.0
2022-12-07 15:00:00,91.77,91.97,91.77,91.96,5514.0,85.2702,85.4561,85.2702,85.4468,5514.0
2022-12-07 15:05:00,91.96,92.0,91.74,91.74,7798.0,85.4468,85.4839,85.2423,85.2423,7798.0
2022-12-07 15:10:00,91.75,91.9,91.71,91.82,6905.0,85.2516,85.391,85.2145,85.3167,6905.0
2022-12-07 15:15:00,91.8,91.95,91.76,91.77,9092.0,85.2981,85.4375,85.2609,85.2702,9092.0
2022-12-07 15:20:00,91.79,91.84,91.71,91.83,6767.0,85.2888,85.3353,85.2145,85.326,6767.0
2022-12-07 15:25:00,91.83,91.9,91.78,91.87,9744.0,85.326,85.391,85.2795,85.3631,9744.0
2022-12-07 15:30:00,91.88,92.07,91.88,91.96,17026.0,85.3724,85.549,85.3724,85.4468,17026.0
2022-12-07 15:35:00,91.96,92.0,91.91,91.95,16067.0,85.4468,85.4839,85.4003,85.4375,16067.0
2022-12-07 15:40:00,91.97,91.99,91.82,91.84,15209.0,85.4561,85.4746,85.3167,85.3353,15209.0
2022-12-07 15:45:00,91.82,91.93,91.82,91.85,15941.0,85.3167,85.4189,85.3167,85.3446,15941.0
2022-12-07 15:50:00,91.88,92.05,91.84,91.96,63244.0,85.3724,85.5304,85.3353,85.4468,63244.0
2022-12-07 15:55:00,91.98,92.04,91.93,91.95,89339.0,85.4654,85.5211,85.4189,85.4375,89339.0
2022-12-08 09:30:00,92.56,92.72,92.08,92.57,37332.0,86.0043,86.1529,85.5583,86.0136,37332.0
2022-12-08 09:35:00,92.56,92.74,92.24,92.35,26789.0,86.0043,86.1715,85.7069,85.8091,26789.0
2022-12-08 09:40:00,92.25,92.66,92.15,92.18,5620.0,85.7162,86.0972,85.6233,85.6512,5620.0
2022-12-08 09:45:00,92.17,92.62,92.15,92.62,2775.0,85.6419,86.06,85.6233,86.06,2775.0
2022-12-08 09:50:00,92.55,92.96,92.55,92.92,5060.0,85.995,86.3759,85.995,86.3388,5060.0
2022-12-08 09:55:00,92.87,93.19,92.79,93.15,6590.0,86.2923,86.5897,86.218,86.5525,6590.0
2022-12-08 10:00:00,93.23,93.29,93.0,93.06,4087.0,86.6268,86.6826,86.4131,86.4689,4087.0
2022-12-08 10:05:00,93.06,93.5,93.05,93.25,6325.0,86.4689,86.8777,86.4596,86.6454,6325.0
2022-12-08 10:10:00,93.31,93.57,93.3,93.51,3147.0,86.7012,86.9427,86.6919,86.887,3147.0
2022-12-08 10:15:00,93.68,94.04,93.58,94.04,20778.0,87.0449,87.3794,86.952,87.3794,20778.0
2022-12-08 10:20:00,93.99,94.25,93.99,94.18,4695.0,87.333,87.5746,87.333,87.5095,4695.0
2022-12-08 10:25:00,94.27,94.56,94.27,94.43,6075.0,87.5932,87.8626,87.5932,87.7418,6075.0
2022-12-08 10:30:00,94.46,94.84,94.36,94.84,7744.0,87.7697,88.1228,87.6768,88.1228,7744.0
2022-12-08 10:35:00,94.83,94.94,94.73,94.86,8731.0,88.1135,88.2157,88.0206,88.1414,8731.0
2022-12-08 10:40:00,94.84,94.85,94.72,94.78,3957.0,88.1228,88.1321,88.0113,88.067,3957.0
2022-12-08 10:45:00,94.79,94.82,94.65,94.81,7341.0,88.0763,88.1042,87.9462,88.0949,7341.0
2022-12-08 10:50:00,94.85,94.89,94.71,94.84,7223.0,88.1321,88.1692,88.002,88.1228,7223.0
2022-12-08 10:55:00,94.91,95.06,94.88,94.96,7305.0,88.1878,88.3272,88.16,88.2343,7305.0
2022-12-08 11:00:00,95.0,95.17,95.0,95.07,3700.0,88.2715,88.4294,88.2715,88.3365,3700.0
2022-12-08 11:05:00,95.13,95.13,94.8,94.8,4217.0,88.3922,88.3922,88.0856,88.0856,4217.0
2022-12-08 11:10:00,94.72,95.29,94.72,95.24,15961.0,88.0113,88.5409,88.0113,88.4945,15961.0
2022-12-08 11:15:00,95.25,95.3,94.76,94.79,5481.0,88.5037,88.5502,88.0485,88.0763,5481.0
2022-12-08 11:20:00,94.82,94.83,94.53,94.54,5433.0,88.1042,88.1135,87.8347,87.844,5433.0
2022-12-08 11:25:00,94.5,94.86,94.5,94.86,3494.0,87.8069,88.1414,87.8069,88.1414,3494.0
2022-12-08 11:30:00,94.86,95.01,94.86,94.86,8858.0,88.1414,88.2807,88.1414,88.1414,8858.0
2022-12-08 11:35:00,94.86,94.92,94.79,94.86,4029.0,88.1414,88.1971,88.0763,88.1414,4029.0
2022-12-08 11:40:00,94.79,94.91,94.66,94.89,12679.0,88.0763,88.1878,87.9555,88.1692,12679.0
2022-12-08 11:45:00,94.89,95.13,94.89,95.13,2812.0,88.1692,88.3922,88.1692,88.3922,2812.0
2022-12-08 11:50:00,95.11,95.28,95.1,95.24,7335.0,88.3737,88.5316,88.3644,88.4945,7335.0
2022-12-08 11:55:00,95.24,95.26,95.1,95.1,2871.0,88.4945,88.513,88.3644,88.3644,2871.0
2022-12-08 12:00:00,95.05,95.11,94.83,94.83,5205.0,88.3179,88.3737,88.1135,88.1135,5205.0
2022-12-08 12:05:00,94.82,94.9,94.72,94.9,3808.0,88.1042,88.1785,88.0113,88.1785,3808.0
2022-12-08 12:10:00,94.87,94.95,94.82,94.91,4261.0,88.1507,88.225,88.1042,88.1878,4261.0
2022-12-08 12:15:00,94.88,94.89,94.74,94.81,3357.0,88.16,88.1692,88.0299,88.0949,3357.0
2022-12-08 12:20:00,94.8,94.8,94.63,94.7,4179.0,88.0856,88.0856,87.9277,87.9927,4179.0
2022-12-08 12:25:00,94.72,94.73,94.46,94.55,2779.0,88.0113,88.0206,87.7697,87.8533,2779.0
2022-12-08 12:30:00,94.49,94.57,94.46,94.52,2092.0,87.7976,87.8719,87.7697,87.8255,2092.0
2022-12-08 12:35:00,94.51,94.56,94.4,94.4,1600.0,87.8162,87.8626,87.714,87.714,1600.0
2022-12-08 12:40:00,94.35,94.44,94.33,94.39,3868.0,87.6675,87.7511,87.6489,87.7047,3868.0
2022-12-08 12:45:00,94.37,94.56,94.37,94.56,4609.0,87.6861,87.8626,87.6861,87.8626,4609.0
2022-12-08 12:50:00,94.58,94.7,94.58,94.67,2370.0,87.8812,87.9927,87.8812,87.9648,2370.0
2022-12-08 12:55:00,94.67,94.71,94.62,94.64,5445.0,87.9648,88.002,87.9184,87.937,5445.0
2022-12-08 13:00:00,94.64,94.7,94.63,94.64,2705.0,87.937,87.9927,87.9277,87.937,2705.0
2022-12-08 13:05:00,94.65,94.94,94.65,94.9,5295.0,87.9462,88.2157,87.9462,88.1785,5295.0
2022-12-08 13:10:00,94.85,94.9,94.78,94.79,2338.0,88.1321,88.1785,88.067,88.0763,2338.0
2022-12-08 13:15:00,94.82,94.88,94.74,94.78,3597.0,88.1042,88.16,88.0299,88.067,3597.0
2022-12-08 13:20:00,94.77,94.83,94.7,94.79,5808.0,88.0577,88.1135,87.9927,88.0763,5808.0
2022-12-08 13:25:00,94.82,95.15,94.82,95.12,6829.0,88.1042,88.4108,88.1042,88.383,6829.0
2022-12-08 13:30:00,95.18,95.37,95.18,95.27,6057.0,88.4387,88.6152,88.4387,88.5223,6057.0
2022-12-08 13:35:00,95.29,95.38,95.22,95.35,5510.0,88.5409,88.6245,88.4759,88.5967,5510.0
2022-12-08 13:40:00,95.34,95.45,95.34,95.39,2700.0,88.5874,88.6896,88.5874,88.6338,2700.0
2022-12-08 13:45:00,95.41,95.41,95.29,95.29,3695.0,88.6524,88.6524,88.5409,88.5409,3695.0
2022-12-08 13:50:00,95.28,95.32,95.2,95.23,3031.0,88.5316,88.5688,88.4573,88.4852,3031.0
2022-12-08 13:55:00,95.24,95.24,95.13,95.19,5874.0,88.4945,88.4945,88.3922,88.448,5874.0
2022-12-08 14:00:00,95.14,95.14,94.82,94.82,4049.0,88.4015,88.4015,88.1042,88.1042,4049.0
2022-12-08 14:05:00,94.77,94.83,94.51,94.74,4898.0,88.0577,88.1135,87.8162,88.0299,4898.0
2022-12-08 14:10:00,94.73,94.75,94.53,94.72,5378.0,88.0206,88.0392,87.8347,88.0113,5378.0
2022-12-08 14:15:00,94.72,94.93,94.67,94.92,13561.0,88.0113,88.2064,87.9648,88.1971,13561.0
2022-12-08 14:20:00,94.9,94.98,94.85,94.86,10607.0,88.1785,88.2529,88.1321,88.1414,10607.0
2022-12-08 14:25:00,94.84,94.86,94.62,94.62,3426.0,88.1228,88.1414,87.9184,87.9184,3426.0
2022-12-08 14:30:00,94.65,94.66,94.47,94.56,5689.0,87.9462,87.9555,87.779,87.8626,5689.0
2022-12-08 14:35:00,94.55,94.6,94.48,94.6,2773.0,87.8533,87.8998,87.7883,87.8998,2773.0
2022-12-08 14:40:00,94.63,94.63,94.57,94.58,3117.0,87.9277,87.9277,87.8719,87.8812,3117.0
2022-12-08 14:45:00,94.56,94.65,94.55,94.64,5594.0,87.8626,87.9462,87.8533,87.937,5594.0
2022-12-08 14:50:00,94.63,94.8,94.54,94.8,2603.0,87.9277,88.0856,87.844,88.0856,2603.0
2022-12-08 14:55:00,94.8,94.94,94.79,94.81,16164.0,88.0856,88.2157,88.0763,88.0949,16164.0
2022-12-08 15:00:00,94.81,94.87,94.7,94.83,6043.0,88.0949,88.1507,87.9927,88.1135,6043.0
2022-12-08 15:05:00,94.8,94.9,94.62,94.9,8963.0,88.0856,88.1785,87.9184,88.1785,8963.0
2022-12-08 15:10:00,94.92,95.01,94.88,94.91,4847.0,88.1971,88.2807,88.16,88.1878,4847.0
2022-12-08 15:15:00,94.93,94.99,94.84,94.99,5387.0,88.2064,88.2622,88.1228,88.2622,5387.0
2022-12-08 15:20:00,94.97,95.12,94.87,95.12,8608.0,88.2436,88.383,88.1507,88.383,8608.0
2022-12-08 15:25:00,95.13,95.21,95.12,95.21,7847.0,88.3922,88.4666,88.383,88.4666,7847.0
2022-12-08 15:30:00,95.22,95.36,95.1,95.13,30706.0,88.4759,88.606,88.3644,88.3922,30706.0
2022-12-08 15:35:00,95.08,95.24,95.04,95.14,21444.0,88.3458,88.4945,88.3086,88.4015,21444.0
2022-12-08 15:40:00,95.13,95.28,95.13,95.21,20921.0,88.3922,88.5316,88.3922,88.4666,20921.0
2022-12-08 15:45:00,95.2,95.2,94.74,94.8,48339.0,88.4573,88.4573,88.0299,88.0856,48339.0
2022-12-08 15:50:00,94.78,95.02,94.6,94.98,58526.0,88.067,88.29,87.8998,88.2529,58526.0
2022-12-08 15:55:00,94.98,95.21,94.93,95.18,148991.0,88.2529,88.4666,88.2064,88.4387,148991.0
2022-12-09 09:30:00,94.59,95.0,93.91,94.6,32144.0,87.8905,88.2715,87.2587,87.8998,32144.0
2022-12-09 09:35:00,94.54,94.91,94.34,94.7,11675.0,87.844,88.1878,87.6582,87.9927,11675.0
2022-12-09 09:40:00,94.64,94.94,94.48,94.8,8561.0,87.937,88.2157,87.7883,88.0856,8561.0
2022-12-09 09:45:00,94.93,95.19,94.89,94.96,3975.0,88.2064,88.448,88.1692,88.2343,3975.0
2022-12-09 09:50:00,94.96,94.96,94.61,94.91,4895.0,88.2343,88.2343,87.9091,88.1878,4895.0
2022-12-09 09:55:00,94.85,95.15,94.74,95.06,2278.0,88.1321,88.4108,88.0299,88.3272,2278.0
2022-12-09 10:00:00,95.09,95.43,94.76,95.31,8390.0,88.3551,88.671,88.0485,88.5595,8390.0
2022-12-09 10:05:00,95.3,95.58,95.16,95.34,33965.0,88.5502,88.8104,88.4201,88.5874,33965.0
2022-12-09 10:10:00,95.27,95.38,95.19,95.36,1960.0,88.5223,88.6245,88.448,88.606,1960.0
2022-12-09 10:15:00,95.46,95.49,95.11,95.24,3982.0,88.6989,88.7267,88.3737,88.4945,3982.0
2022-12-09 10:20:00,95.27,95.43,95.22,95.37,2314.0,88.5223,88.671,88.4759,88.6152,2314.0
2022-12-09 10:25:00,95.31,95.32,95.16,95.32,2221.0,88.5595,88.5688,88.4201,88.5688,2221.0
2022-12-09 10:30:00,95.33,95.78,95.33,95.44,5041.0,88.5781,88.9962,88.5781,88.6803,5041.0
2022-12-09 10:35:00,95.28,95.59,95.28,95.52,5182.0,88.5316,88.8197,88.5316,88.7546,5182.0
2022-12-09 10:40:00,95.43,95.52,95.23,95.23,4249.0,88.671,88.7546,88.4852,88.4852,4249.0
2022-12-09 10:45:00,95.23,95.29,95.11,95.15,6253.0,88.4852,88.5409,88.3737,88.4108,6253.0
2022-12-09 10:50:00,95.1,95.31,95.1,95.26,3342.0,88.3644,88.5595,88.3644,88.513,3342.0
2022-12-09 10:55:00,95.27,95.84,95.27,95.83,10957.0,88.5223,89.052,88.5223,89.0427,10957.0
2022-12-09 11:00:00,95.82,95.82,95.65,95.77,3688.0,89.0334,89.0334,88.8754,88.9869,3688.0
2022-12-09 11:05:00,95.78,95.8,95.39,95.42,4777.0,88.9962,89.0148,88.6338,88.6617,4777.0
2022-12-09 11:10:00,95.45,95.59,95.39,95.47,800.0,88.6896,88.8197,88.6338,88.7082,800.0
2022-12-09 11:15:00,95.54,95.64,95.5,95.51,1814.0,88.7732,88.8661,88.736,88.7453,1814.0
2022-12-09 11:20:00,95.51,95.63,95.49,95.55,3579.0,88.7453,88.8568,88.7267,88.7825,3579.0
2022-12-09 11:25:00,95.61,95.67,95.53,95.61,3200.0,88.8383,88.894,88.7639,88.8383,3200.0
2022-12-09 11:30:00,95.6,95.73,95.55,95.7,2097.0,88.829,88.9498,88.7825,88.9219,2097.0
2022-12-09 11:35:00,95.65,95.86,95.5,95.61,4322.0,88.8754,89.0705,88.736,88.8383,4322.0
2022-12-09 11:40:00,95.61,95.67,95.5,95.67,1500.0,88.8383,88.894,88.736,88.894,1500.0
2022-12-09 11:45:00,95.81,95.94,95.8,95.85,3500.0,89.0241,89.1449,89.0148,89.0613,3500.0
2022-12-09 11:50:00,95.89,95.98,95.87,95.87,3100.0,89.0984,89.182,89.0798,89.0798,3100.0
2022-12-09 11:55:00,95.89,95.89,95.8,95.85,1201.0,89.0984,89.0984,89.0148,89.0613,1201.0
2022-12-09 12:00:00,95.82,95.84,95.64,95.69,2156.0,89.0334,89.052,88.8661,88.9126,2156.0
2022-12-09 12:05:00,95.69,95.69,95.57,95.63,2910.0,88.9126,88.9126,88.8011,88.8568,2910.0
2022-12-09 12:10:00,95.61,95.84,95.61,95.84,4130.0,88.8383,89.052,88.8383,89.052,4130.0
2022-12-09 12:15:00,95.78,95.81,95.69,95.8,3237.0,88.9962,89.0241,88.9126,89.0148,3237.0
2022-12-09 12:20:00,95.81,95.81,95.62,95.68,2493.0,89.0241,89.0241,88.8475,88.9033,2493.0
2022-12-09 12:25:00,95.68,95.69,95.63,95.67,1102.0,88.9033,88.9126,88.8568,88.894,1102.0
2022-12-09 12:30:00,95.61,95.78,95.6,95.77,3825.0,88.8383,88.9962,88.829,88.9869,3825.0
2022-12-09 12:35:00,95.82,95.88,95.78,95.84,3189.0,89.0334,89.0891,88.9962,89.052,3189.0
2022-12-09 12:40:00,95.87,95.9,95.74,95.82,2529.0,89.0798,89.1077,88.959,89.0334,2529.0
2022-12-09 12:45:00,95.84,95.98,95.8,95.87,5715.0,89.052,89.182,89.0148,89.0798,5715.0
2022-12-09 12:50:00,95.84,95.86,95.66,95.69,5571.0,89.052,89.0705,88.8847,88.9126,5571.0
2022-12-09 12:55:00,95.72,95.82,95.72,95.82,4294.0,88.9405,89.0334,88.9405,89.0334,4294.0
2022-12-09 13:00:00,95.78,95.78,95.54,95.73,23342.0,88.9962,88.9962,88.7732,88.9498,23342.0
2022-12-09 13:05:00,95.73,95.74,95.6,95.64,30200.0,88.9498,88.959,88.829,88.8661,30200.0
2022-12-09 13:10:00,95.64,95.64,95.41,95.48,5403.0,88.8661,88.8661,88.6524,88.7175,5403.0
2022-12-09 13:15:00,95.48,95.55,95.41,95.52,2928.0,88.7175,88.7825,88.6524,88.7546,2928.0
2022-12-09 13:20:00,95.37,95.43,95.25,95.25,2544.0,88.6152,88.671,88.5037,88.5037,2544.0
2022-12-09 13:25:00,95.19,95.31,95.12,95.27,2500.0,88.448,88.5595,88.383,88.5223,2500.0
2022-12-09 13:30:00,95.24,95.36,95.23,95.26,2800.0,88.4945,88.606,88.4852,88.513,2800.0
2022-12-09 13:35:00,95.28,95.39,95.26,95.39,2826.0,88.5316,88.6338,88.513,88.6338,2826.0
2022-12-09 13:40:00,95.39,95.43,95.29,95.43,5554.0,88.6338,88.671,88.5409,88.671,5554.0
2022-12-09 13:45:00,95.41,95.45,95.37,95.45,2803.0,88.6524,88.6896,88.6152,88.6896,2803.0
2022-12-09 13:50:00,95.44,95.48,95.36,95.41,2800.0,88.6803,88.7175,88.606,88.6524,2800.0
2022-12-09 13:55:00,95.37,95.46,95.35,95.43,1606.0,88.6152,88.6989,88.5967,88.671,1606.0
2022-12-09 14:00:00,95.43,95.43,95.22,95.35,44556.0,88.671,88.671,88.4759,88.5967,44556.0
2022-12-09 14:05:00,95.34,95.4,95.23,95.4,6683.0,88.5874,88.6431,88.4852,88.6431,6683.0
2022-12-09 14:10:00,95.37,95.59,95.37,95.59,10842.0,88.6152,88.8197,88.6152,88.8197,10842.0
2022-12-09 14:15:00,95.66,95.68,95.64,95.67,2730.0,88.8847,88.9033,88.8661,88.894,2730.0
2022-12-09 14:20:00,95.69,95.69,95.57,95.64,3737.0,88.9126,88.9126,88.8011,88.8661,3737.0
2022-12-09 14:25:00,95.63,95.67,95.59,95.63,13150.0,88.8568,88.894,88.8197,88.8568,13150.0
2022-12-09 14:30:00,95.62,95.72,95.57,95.68,11880.0,88.8475,88.9405,88.8011,88.9033,11880.0
2022-12-09 14:35:00,95.66,95.73,95.58,95.58,37915.0,88.8847,88.9498,88.8104,88.8104,37915.0
2022-12-09 14:40:00,95.57,95.57,95.47,95.52,5721.0,88.8011,88.8011,88.7082,88.7546,5721.0
2022-12-09 14:45:00,95.49,95.54,95.41,95.45,2812.0,88.7267,88.7732,88.6524,88.6896,2812.0
2022-12-09 14:50:00,95.43,95.51,95.37,95.5,3423.0,88.671,88.7453,88.6152,88.736,3423.0
2022-12-09 14:55:00,95.52,95.63,95.44,95.59,7538.0,88.7546,88.8568,88.6803,88.8197,7538.0
2022-12-09 15:00:00,95.59,95.75,95.55,95.74,12586.0,88.8197,88.9683,88.7825,88.959,12586.0
2022-12-09 15:05:00,95.73,95.82,95.63,95.67,11388.0,88.9498,89.0334,88.8568,88.894,11388.0
2022-12-09 15:10:00,95.68,95.76,95.57,95.76,6665.0,88.9033,88.9776,88.8011,88.9776,6665.0
2022-12-09 15:15:00,95.76,95.8,95.63,95.63,5767.0,88.9776,89.0148,88.8568,88.8568,5767.0
2022-12-09 15:20:00,95.6,95.64,95.49,95.52,5005.0,88.829,88.8661,88.7267,88.7546,5005.0
2022-12-09 15:25:00,95.48,95.53,95.41,95.45,7731.0,88.7175,88.7639,88.6524,88.6896,7731.0
2022-12-09 15:30:00,95.45,95.49,95.27,95.31,25288.0,88.6896,88.7267,88.5223,88.5595,25288.0
2022-12-09 15:35:00,95.31,95.32,94.99,95.03,18058.0,88.5595,88.5688,88.2622,88.2993,18058.0
2022-12-09 15:40:00,95.01,95.06,94.9,94.92,19371.0,88.2807,88.3272,88.1785,88.1971,19371.0
2022-12-09 15:45:00,94.91,95.02,94.84,94.84,19975.0,88.1878,88.29,88.1228,88.1228,19975.0
2022-12-09 15:50:00,94.85,94.85,94.64,94.7,53330.0,88.1321,88.1321,87.937,87.9927,53330.0
2022-12-09 15:55:00,94.73,94.75,94.46,94.52,120325.0,88.0206,88.0392,87.7697,87.8255,120325.0
2022-12-12 09:30:00,93.95,94.21,93.67,93.81,58416.0,87.2958,87.5374,87.0357,87.1657,58416.0
2022-12-12 09:35:00,93.85,94.19,93.68,93.7,15077.0,87.2029,87.5188,87.0449,87.0635,15077.0
2022-12-12 09:40:00,93.71,93.92,93.71,93.82,10348.0,87.0728,87.2679,87.0728,87.175,10348.0
2022-12-12 09:45:00,93.78,93.89,93.53,93.82,10534.0,87.1379,87.2401,86.9056,87.175,10534.0
2022-12-12 09:50:00,93.78,93.91,93.57,93.61,18112.0,87.1379,87.2587,86.9427,86.9799,18112.0
2022-12-12 09:55:00,93.64,93.86,93.54,93.76,9154.0,87.0078,87.2122,86.9149,87.1193,9154.0
2022-12-12 10:00:00,93.76,93.98,93.66,93.88,6062.0,87.1193,87.3237,87.0264,87.2308,6062.0
2022-12-12 10:05:00,93.93,94.12,93.92,94.0,6107.0,87.2772,87.4538,87.2679,87.3423,6107.0
2022-12-12 10:10:00,93.99,94.22,93.74,93.97,8961.0,87.333,87.5467,87.1007,87.3144,8961.0
2022-12-12 10:15:00,94.0,94.0,93.73,93.87,9447.0,87.3423,87.3423,87.0914,87.2215,9447.0
2022-12-12 10:20:00,93.84,94.06,93.78,93.99,5502.0,87.1936,87.398,87.1379,87.333,5502.0
2022-12-12 10:25:00,93.97,94.21,93.88,93.88,3583.0,87.3144,87.5374,87.2308,87.2308,3583.0
2022-12-12 10:30:00,93.88,94.02,93.77,93.77,5171.0,87.2308,87.3609,87.1286,87.1286,5171.0
2022-12-12 10:35:00,93.77,94.0,93.77,94.0,4727.0,87.1286,87.3423,87.1286,87.3423,4727.0
2022-12-12 10:40:00,94.0,94.14,93.87,94.14,4564.0,87.3423,87.4724,87.2215,87.4724,4564.0
2022-12-12 10:45:00,94.13,94.13,93.94,93.94,7124.0,87.4631,87.4631,87.2865,87.2865,7124.0
2022-12-12 10:50:00,93.85,93.94,93.8,93.91,4675.0,87.2029,87.2865,87.1564,87.2587,4675.0
2022-12-12 10:55:00,93.95,94.16,93.95,94.16,7140.0,87.2958,87.4909,87.2958,87.4909,7140.0
2022-12-12 11:00:00,94.21,94.52,94.14,94.46,9969.0,87.5374,87.8255,87.4724,87.7697,9969.0
2022-12-12 11:05:00,94.5,94.63,94.46,94.59,12416.0,87.8069,87.9277,87.7697,87.8905,12416.0
2022-12-12 11:10:00,94.61,94.61,94.34,94.42,5809.0,87.9091,87.9091,87.6582,87.7325,5809.0
2022-12-12 11:15:00,94.43,94.43,94.23,94.23,5246.0,87.7418,87.7418,87.556,87.556,5246.0
2022-12-12 11:20:00,94.26,94.57,94.26,94.4,6881.0,87.5839,87.8719,87.5839,87.714,6881.0
2022-12-12 11:25:00,94.39,94.55,94.39,94.47,4225.0,87.7047,87.8533,87.7047,87.779,4225.0
2022-12-12 11:30:00,94.45,94.47,94.34,94.4,7385.0,87.7604,87.779,87.6582,87.714,7385.0
2022-12-12 11:35:00,94.44,94.72,94.44,94.68,5956.0,87.7511,88.0113,87.7511,87.9741,5956.0
2022-12-12 11:40:00,94.6,94.7,94.6,94.63,3735.0,87.8998,87.9927,87.8998,87.9277,3735.0
2022-12-12 11:45:00,94.67,94.79,94.67,94.73,4629.0,87.9648,88.0763,87.9648,88.0206,4629.0
2022-12-12 11:50:00,94.73,94.83,94.65,94.79,5853.0,88.0206,88.1135,87.9462,88.0763,5853.0
2022-12-12 11:55:00,94.82,94.84,94.79,94.81,2666.0,88.1042,88.1228,88.0763,88.0949,2666.0
2022-12-12 12:00:00,94.82,94.93,94.73,94.92,4783.0,88.1042,88.2064,88.0206,88.1971,4783.0
2022-12-12 12:05:00,94.89,94.9,94.75,94.78,3007.0,88.1692,88.1785,88.0392,88.067,3007.0
2022-12-12 12:10:00,94.81,94.84,94.69,94.71,4562.0,88.0949,88.1228,87.9834,88.002,4562.0
2022-12-12 12:15:00,94.67,94.82,94.67,94.82,3659.0,87.9648,88.1042,87.9648,88.1042,3659.0
2022-12-12 12:20:00,94.83,94.83,94.71,94.83,4162.0,88.1135,88.1135,88.002,88.1135,4162.0
2022-12-12 12:25:00,94.82,95.01,94.76,94.98,8603.0,88.1042,88.2807,88.0485,88.2529,8603.0
2022-12-12 12:30:00,94.95,94.98,94.85,94.88,3800.0,88.225,88.2529,88.1321,88.16,3800.0
2022-12-12 12:35:00,94.94,94.99,94.92,94.98,4592.0,88.2157,88.2622,88.1971,88.2529,4592.0
2022-12-12 12:40:00,95.0,95.06,94.95,94.98,2358.0,88.2715,88.3272,88.225,88.2529,2358.0
2022-12-12 12:45:00,95.02,95.08,95.02,95.06,4515.0,88.29,88.3458,88.29,88.3272,4515.0
2022-12-12 12:50:00,95.02,95.2,94.97,95.2,7780.0,88.29,88.4573,88.2436,88.4573,7780.0
2022-12-12 12:55:00,95.21,95.26,95.18,95.25,13374.0,88.4666,88.513,88.4387,88.5037,13374.0
2022-12-12 13:00:00,95.26,95.44,95.16,95.17,15913.0,88.513,88.6803,88.4201,88.4294,15913.0
2022-12-12 13:05:00,95.19,95.29,95.17,95.24,4676.0,88.448,88.5409,88.4294,88.4945,4676.0
2022-12-12 13:10:00,95.27,95.3,95.16,95.2,6585.0,88.5223,88.5502,88.4201,88.4573,6585.0
2022-12-12 13:15:00,95.18,95.27,95.09,95.2,4987.0,88.4387,88.5223,88.3551,88.4573,4987.0
2022-12-12 13:20:00,95.18,95.23,95.16,95.16,7960.0,88.4387,88.4852,88.4201,88.4201,7960.0
2022-12-12 13:25:00,95.18,95.29,95.18,95.29,5777.0,88.4387,88.5409,88.4387,88.5409,5777.0
2022-12-12 13:30:00,95.33,95.45,95.33,95.43,6563.0,88.5781,88.6896,88.5781,88.671,6563.0
2022-12-12 13:35:00,95.44,95.47,95.38,95.43,6764.0,88.6803,88.7082,88.6245,88.671,6764.0
2022-12-12 13:40:00,95.44,95.49,95.43,95.45,7306.0,88.6803,88.7267,88.671,88.6896,7306.0
2022-12-12 13:45:00,95.45,95.56,95.42,95.56,5898.0,88.6896,88.7918,88.6617,88.7918,5898.0
2022-12-12 13:50:00,95.57,95.59,95.4,95.41,5673.0,88.8011,88.8197,88.6431,88.6524,5673.0
2022-12-12 13:55:00,95.4,95.4,95.25,95.29,5169.0,88.6431,88.6431,88.5037,88.5409,5169.0
2022-12-12 14:00:00,95.25,95.28,95.09,95.12,4113.0,88.5037,88.5316,88.3551,88.383,4113.0
2022-12-12 14:05:00,95.11,95.14,95.07,95.11,4224.0,88.3737,88.4015,88.3365,88.3737,4224.0
2022-12-12 14:10:00,95.13,95.22,95.07,95.22,4599.0,88.3922,88.4759,88.3365,88.4759,4599.0
2022-12-12 14:15:00,95.19,95.19,95.12,95.16,6983.0,88.448,88.448,88.383,88.4201,6983.0
2022-12-12 14:20:00,95.16,95.16,95.09,95.1,5919.0,88.4201,88.4201,88.3551,88.3644,5919.0
2022-12-12 14:25:00,95.09,95.3,95.08,95.25,9804.0,88.3551,88.5502,88.3458,88.5037,9804.0
2022-12-12 14:30:00,95.25,95.3,95.11,95.3,7761.0,88.5037,88.5502,88.3737,88.5502,7761.0
2022-12-12 14:35:00,95.29,95.41,95.25,95.32,10793.0,88.5409,88.6524,88.5037,88.5688,10793.0
2022-12-12 14:40:00,95.33,95.45,95.33,95.42,6066.0,88.5781,88.6896,88.5781,88.6617,6066.0
2022-12-12 14:45:00,95.41,95.55,95.41,95.49,9955.0,88.6524,88.7825,88.6524,88.7267,9955.0
2022-12-12 14:50:00,95.52,95.65,95.47,95.65,4936.0,88.7546,88.8754,88.7082,88.8754,4936.0
2022-12-12 14:55:00,95.68,95.75,95.65,95.69,6558.0,88.9033,88.9683,88.8754,88.9126,6558.0
2022-12-12 15:00:00,95.72,96.0,95.72,95.97,6571.0,88.9405,89.2006,88.9405,89.1728,6571.0
2022-12-12 15:05:00,96.0,96.31,96.0,96.3,17565.0,89.2006,89.4887,89.2006,89.4794,17565.0
2022-12-12 15:10:00,96.29,96.43,96.1,96.17,13393.0,89.4701,89.6002,89.2935,89.3586,13393.0
2022-12-12 15:15:00,96.19,96.42,96.18,96.36,10314.0,89.3772,89.5909,89.3679,89.5351,10314.0
2022-12-12 15:20:00,96.33,96.47,96.28,96.47,8105.0,89.5073,89.6373,89.4608,89.6373,8105.0
2022-12-12 15:25:00,96.47,96.52,96.38,96.48,14623.0,89.6373,89.6838,89.5537,89.6466,14623.0
2022-12-12 15:30:00,96.49,96.5,96.33,96.36,12809.0,89.6559,89.6652,89.5073,89.5351,12809.0
2022-12-12 15:35:00,96.37,96.37,96.21,96.21,16387.0,89.5444,89.5444,89.3958,89.3958,16387.0
2022-12-12 15:40:00,96.21,96.25,95.99,96.02,24710.0,89.3958,89.4329,89.1913,89.2192,24710.0
2022-12-12 15:45:00,96.01,96.09,95.96,96.08,18094.0,89.2099,89.2843,89.1635,89.275,18094.0
2022-12-12 15:50:00,96.08,96.27,95.97,96.25,54032.0,89.275,89.4515,89.1728,89.4329,54032.0
2022-12-12 15:55:00,96.26,96.74,96.26,96.72,127945.0,89.4422,89.8882,89.4422,89.8696,127945.0
2022-12-13 09:30:00,100.84,101.15,99.89,100.07,95542.0,93.6978,93.9859,92.8151,92.9824,95542.0
2022-12-13 09:35:00,100.29,100.7,99.9,100.7,72602.0,93.1868,93.5677,92.8244,93.5677,72602.0
2022-12-13 09:40:00,100.69,101.46,100.49,101.36,13693.0,93.5585,94.2739,93.3726,94.181,13693.0
2022-12-13 09:45:00,101.42,101.73,101.24,101.25,17121.0,94.2367,94.5248,94.0695,94.0788,17121.0
2022-12-13 09:50:00,101.28,101.59,101.15,101.4,16121.0,94.1067,94.3947,93.9859,94.2182,16121.0
2022-12-13 09:55:00,101.48,101.49,101.01,101.16,22847.0,94.2925,94.3018,93.8558,93.9952,22847.0
2022-12-13 10:00:00,101.16,101.2,100.37,100.59,31458.0,93.9952,94.0323,93.2611,93.4655,31458.0
2022-12-13 10:05:00,100.68,100.68,100.06,100.67,25420.0,93.5492,93.5492,92.9731,93.5399,25420.0
2022-12-13 10:10:00,100.6,100.88,100.3,100.44,23287.0,93.4748,93.735,93.1961,93.3262,23287.0
2022-12-13 10:15:00,100.2,100.31,99.68,100.15,42417.0,93.1032,93.2054,92.62,93.0567,42417.0
2022-12-13 10:20:00,100.09,100.15,99.12,99.36,19915.0,93.0009,93.0567,92.0996,92.3226,19915.0
2022-12-13 10:25:00,99.21,99.27,98.87,99.0,8525.0,92.1833,92.239,91.8674,91.9881,8525.0
2022-12-13 10:30:00,99.05,99.61,98.77,99.37,20632.0,92.0346,92.5549,91.7744,92.3319,20632.0
2022-12-13 10:35:00,99.39,99.39,98.59,98.59,7035.0,92.3505,92.3505,91.6072,91.6072,7035.0
2022-12-13 10:40:00,98.64,99.06,98.62,99.06,3439.0,91.6536,92.0439,91.6351,92.0439,3439.0
2022-12-13 10:45:00,99.11,99.42,98.83,98.97,8978.0,92.0904,92.3784,91.8302,91.9603,8978.0
2022-12-13 10:50:00,98.87,99.18,98.72,99.18,5982.0,91.8674,92.1554,91.728,92.1554,5982.0
2022-12-13 10:55:00,99.15,99.18,98.87,99.09,5301.0,92.1275,92.1554,91.8674,92.0718,5301.0
2022-12-13 11:00:00,99.14,99.32,98.96,99.17,6013.0,92.1182,92.2855,91.951,92.1461,6013.0
2022-12-13 11:05:00,99.12,99.32,98.98,99.21,6099.0,92.0996,92.2855,91.9696,92.1833,6099.0
2022-12-13 11:10:00,99.18,99.38,99.15,99.37,5915.0,92.1554,92.3412,92.1275,92.3319,5915.0
2022-12-13 11:15:00,99.32,99.39,99.16,99.16,4386.0,92.2855,92.3505,92.1368,92.1368,4386.0
2022-12-13 11:20:00,99.08,99.08,98.73,98.79,5062.0,92.0625,92.0625,91.7373,91.793,5062.0
2022-12-13 11:25:00,98.87,99.0,98.75,98.96,5149.0,91.8674,91.9881,91.7559,91.951,5149.0
2022-12-13 11:30:00,98.98,99.11,98.87,99.11,9499.0,91.9696,92.0904,91.8674,92.0904,9499.0
2022-12-13 11:35:00,99.14,99.14,98.91,99.07,17070.0,92.1182,92.1182,91.9045,92.0532,17070.0
2022-12-13 11:40:00,99.07,99.21,98.96,99.12,4228.0,92.0532,92.1833,91.951,92.0996,4228.0
2022-12-13 11:45:00,99.05,99.07,98.18,98.42,10918.0,92.0346,92.0532,91.2262,91.4492,10918.0
2022-12-13 11:50:00,98.37,98.43,98.0,98.15,7040.0,91.4028,91.4585,91.059,91.1984,7040.0
2022-12-13 11:55:00,98.15,98.16,97.89,98.16,6861.0,91.1984,91.2076,90.9568,91.2076,6861.0
2022-12-13 12:00:00,98.22,98.3,98.17,98.23,4717.0,91.2634,91.3377,91.2169,91.2727,4717.0
2022-12-13 12:05:00,98.19,98.4,98.04,98.08,5232.0,91.2355,91.4306,91.0961,91.1333,5232.0
2022-12-13 12:10:00,98.06,98.06,97.4,97.6,14986.0,91.1147,91.1147,90.5015,90.6873,14986.0
2022-12-13 12:15:00,97.55,97.55,96.95,97.03,10652.0,90.6408,90.6408,90.0833,90.1577,10652.0
2022-12-13 12:20:00,96.98,97.52,96.98,97.34,15186.0,90.1112,90.613,90.1112,90.4457,15186.0
2022-12-13 12:25:00,97.32,97.48,97.18,97.32,10497.0,90.4271,90.5758,90.2971,90.4271,10497.0
2022-12-13 12:30:00,97.28,97.28,96.8,97.04,7242.0,90.39,90.39,89.944,90.167,7242.0
2022-12-13 12:35:00,97.06,97.39,97.02,97.29,6453.0,90.1856,90.4922,90.1484,90.3993,6453.0
2022-12-13 12:40:00,97.28,97.36,97.12,97.35,14730.0,90.39,90.4643,90.2413,90.455,14730.0
2022-12-13 12:45:00,97.38,97.47,96.99,97.0,5420.0,90.4829,90.5665,90.1205,90.1298,5420.0
2022-12-13 12:50:00,97.02,97.35,97.02,97.26,3856.0,90.1484,90.455,90.1484,90.3714,3856.0
2022-12-13 12:55:00,97.18,97.42,97.18,97.39,2466.0,90.2971,90.5201,90.2971,90.4922,2466.0
2022-12-13 13:00:00,97.48,97.62,97.34,97.57,10680.0,90.5758,90.7059,90.4457,90.6594,10680.0
2022-12-13 13:05:00,97.57,97.68,97.39,97.43,4636.0,90.6594,90.7616,90.4922,90.5293,4636.0
2022-12-13 13:10:00,97.46,97.62,97.46,97.58,4409.0,90.5572,90.7059,90.5572,90.6687,4409.0
2022-12-13 13:15:00,97.64,97.85,97.53,97.78,5314.0,90.7245,90.9196,90.6223,90.8546,5314.0
2022-12-13 13:20:00,97.78,98.0,97.7,97.98,6036.0,90.8546,91.059,90.7802,91.0404,6036.0
2022-12-13 13:25:00,98.02,98.02,97.89,97.92,4571.0,91.0776,91.0776,90.9568,90.9846,4571.0
2022-12-13 13:30:00,97.93,98.32,97.93,98.06,3297.0,90.9939,91.3563,90.9939,91.1147,3297.0
2022-12-13 13:35:00,98.09,98.14,97.95,98.1,6837.0,91.1426,91.1891,91.0125,91.1519,6837.0
2022-12-13 13:40:00,98.09,98.09,97.86,98.05,4719.0,91.1426,91.1426,90.9289,91.1054,4719.0
2022-12-13 13:45:00,98.12,98.12,97.71,97.75,2769.0,91.1705,91.1705,90.7895,90.8267,2769.0
2022-12-13 13:50:00,97.73,97.78,97.39,97.39,4998.0,90.8081,90.8546,90.4922,90.4922,4998.0
2022-12-13 13:55:00,97.38,97.84,97.36,97.84,5981.0,90.4829,90.9103,90.4643,90.9103,5981.0
2022-12-13 14:00:00,97.87,98.0,97.78,97.99,4656.0,90.9382,91.059,90.8546,91.0497,4656.0
2022-12-13 14:05:00,98.0,98.01,97.66,97.76,7155.0,91.059,91.0683,90.7431,90.836,7155.0
2022-12-13 14:10:00,97.68,97.8,97.62,97.71,5372.0,90.7616,90.8731,90.7059,90.7895,5372.0
2022-12-13 14:15:00,97.74,97.88,97.7,97.83,8058.0,90.8174,90.9475,90.7802,90.901,8058.0
2022-12-13 14:20:00,97.83,97.95,97.75,97.86,6359.0,90.901,91.0125,90.8267,90.9289,6359.0
2022-12-13 14:25:00,97.86,97.89,97.76,97.86,11611.0,90.9289,90.9568,90.836,90.9289,11611.0
2022-12-13 14:30:00,97.82,97.92,97.72,97.78,5647.0,90.8917,90.9846,90.7988,90.8546,5647.0
2022-12-13 14:35:00,97.79,98.09,97.79,98.09,4950.0,90.8638,91.1426,90.8638,91.1426,4950.0
2022-12-13 14:40:00,98.19,98.66,98.16,98.56,7287.0,91.2355,91.6722,91.2076,91.5793,7287.0
2022-12-13 14:45:00,98.57,98.57,98.4,98.52,5648.0,91.5886,91.5886,91.4306,91.5421,5648.0
2022-12-13 14:50:00,98.4,98.4,97.92,97.93,10097.0,91.4306,91.4306,90.9846,90.9939,10097.0
2022-12-13 14:55:00,97.85,97.96,97.81,97.93,8852.0,90.9196,91.0218,90.8824,90.9939,8852.0
2022-12-13 15:00:00,97.87,97.87,97.36,97.36,13469.0,90.9382,90.9382,90.4643,90.4643,13469.0
2022-12-13 15:05:00,97.46,97.5,97.32,97.47,10207.0,90.5572,90.5944,90.4271,90.5665,10207.0
2022-12-13 15:10:00,97.49,97.55,97.31,97.45,11672.0,90.5851,90.6408,90.4178,90.5479,11672.0
2022-12-13 15:15:00,97.41,97.9,97.4,97.84,8648.0,90.5108,90.9661,90.5015,90.9103,8648.0
2022-12-13 15:20:00,97.82,98.02,97.73,98.01,18492.0,90.8917,91.0776,90.8081,91.0683,18492.0
2022-12-13 15:25:00,98.02,98.2,97.95,98.15,25618.0,91.0776,91.2448,91.0125,91.1984,25618.0
2022-12-13 15:30:00,98.19,98.51,98.18,98.35,18217.0,91.2355,91.5329,91.2262,91.3842,18217.0
2022-12-13 15:35:00,98.33,98.36,97.92,97.99,18231.0,91.3656,91.3935,90.9846,91.0497,18231.0
2022-12-13 15:40:00,97.99,98.34,97.88,98.3,27874.0,91.0497,91.3749,90.9475,91.3377,27874.0
2022-12-13 15:45:00,98.29,98.51,98.2,98.2,33408.0,91.3284,91.5329,91.2448,91.2448,33408.0
2022-12-13 15:50:00,98.21,98.88,98.21,98.72,81853.0,91.2541,91.8766,91.2541,91.728,81853.0
2022-12-13 15:55:00,98.68,98.68,98.22,98.27,153935.0,91.6908,91.6908,91.2634,91.3099,153935.0
2022-12-14 09:30:00,98.29,98.51,97.89,98.35,23874.0,91.3284,91.5329,90.9568,91.3842,23874.0
2022-12-14 09:35:00,98.36,98.62,98.27,98.59,12085.0,91.3935,91.6351,91.3099,91.6072,12085.0
2022-12-14 09:40:00,98.69,98.94,98.47,98.94,5798.0,91.7001,91.9324,91.4957,91.9324,5798.0
2022-12-14 09:45:00,98.97,99.24,98.68,98.86,11627.0,91.9603,92.2111,91.6908,91.8581,11627.0
2022-12-14 09:50:00,98.95,99.2,98.89,99.09,9871.0,91.9417,92.174,91.8859,92.0718,9871.0
2022-12-14 09:55:00,99.11,99.19,98.98,99.12,6867.0,92.0904,92.1647,91.9696,92.0996,6867.0
2022-12-14 10:00:00,99.2,99.45,99.2,99.41,23867.0,92.174,92.4063,92.174,92.3691,23867.0
2022-12-14 10:05:00,99.33,99.39,99.25,99.36,2629.0,92.2948,92.3505,92.2204,92.3226,2629.0
2022-12-14 10:10:00,99.36,99.6,99.27,99.41,7469.0,92.3226,92.5457,92.239,92.3691,7469.0
2022-12-14 10:15:00,99.41,99.5,99.26,99.41,11087.0,92.3691,92.4527,92.2297,92.3691,11087.0
2022-12-14 10:20:00,99.4,99.5,99.09,99.14,4834.0,92.3598,92.4527,92.0718,92.1182,4834.0
2022-12-14 10:25:00,99.12,99.43,99.12,99.33,5928.0,92.0996,92.3877,92.0996,92.2948,5928.0
2022-12-14 10:30:00,99.34,99.35,99.08,99.12,4439.0,92.3041,92.3134,92.0625,92.0996,4439.0
2022-12-14 10:35:00,99.13,99.16,98.87,98.92,4605.0,92.1089,92.1368,91.8674,91.9138,4605.0
2022-12-14 10:40:00,98.95,99.11,98.92,98.92,4315.0,91.9417,92.0904,91.9138,91.9138,4315.0
2022-12-14 10:45:00,98.94,99.06,98.92,99.04,4735.0,91.9324,92.0439,91.9138,92.0253,4735.0
2022-12-14 10:50:00,99.09,99.09,98.79,98.89,5560.0,92.0718,92.0718,91.793,91.8859,5560.0
2022-12-14 10:55:00,98.83,98.94,98.63,98.88,6787.0,91.8302,91.9324,91.6444,91.8766,6787.0
2022-12-14 11:00:00,98.91,99.2,98.91,99.16,5316.0,91.9045,92.174,91.9045,92.1368,5316.0
2022-12-14 11:05:00,99.13,99.13,98.61,98.61,5407.0,92.1089,92.1089,91.6258,91.6258,5407.0
2022-12-14 11:10:00,98.58,98.84,98.58,98.84,3714.0,91.5979,91.8395,91.5979,91.8395,3714.0
2022-12-14 11:15:00,98.83,98.83,98.62,98.71,4842.0,91.8302,91.8302,91.6351,91.7187,4842.0
2022-12-14 11:20:00,98.77,98.77,98.63,98.76,3222.0,91.7744,91.7744,91.6444,91.7651,3222.0
2022-12-14 11:25:00,98.74,98.86,98.62,98.83,7589.0,91.7466,91.8581,91.6351,91.8302,7589.0
2022-12-14 11:30:00,98.87,98.89,98.61,98.61,21966.0,91.8674,91.8859,91.6258,91.6258,21966.0
2022-12-14 11:35:00,98.62,98.62,98.5,98.59,8212.0,91.6351,91.6351,91.5236,91.6072,8212.0
2022-12-14 11:40:00,98.6,98.62,98.54,98.59,7600.0,91.6165,91.6351,91.5607,91.6072,7600.0
2022-12-14 11:45:00,98.56,98.6,98.25,98.27,7186.0,91.5793,91.6165,91.2913,91.3099,7186.0
2022-12-14 11:50:00,98.29,98.39,98.23,98.29,5126.0,91.3284,91.4214,91.2727,91.3284,5126.0
2022-12-14 11:55:00,98.32,98.39,98.3,98.31,3524.0,91.3563,91.4214,91.3377,91.347,3524.0
2022-12-14 12:00:00,98.3,98.31,98.21,98.22,3742.0,91.3377,91.347,91.2541,91.2634,3742.0
2022-12-14 12:05:00,98.23,98.43,98.22,98.36,2738.0,91.2727,91.4585,91.2634,91.3935,2738.0
2022-12-14 12:10:00,98.4,98.41,98.23,98.29,6014.0,91.4306,91.4399,91.2727,91.3284,6014.0
2022-12-14 12:15:00,98.3,98.32,98.03,98.1,12759.0,91.3377,91.3563,91.0868,91.1519,12759.0
2022-12-14 12:20:00,98.11,98.18,98.0,98.13,11977.0,91.1612,91.2262,91.059,91.1798,11977.0
2022-12-14 12:25:00,98.17,98.17,97.93,98.06,5796.0,91.2169,91.2169,90.9939,91.1147,5796.0
2022-12-14 12:30:00,98.03,98.11,97.93,97.99,7646.0,91.0868,91.1612,90.9939,91.0497,7646.0
2022-12-14 12:35:00,97.99,98.11,97.95,98.11,6573.0,91.0497,91.1612,91.0125,91.1612,6573.0
2022-12-14 12:40:00,98.08,98.16,98.0,98.0,4421.0,91.1333,91.2076,91.059,91.059,4421.0
2022-12-14 12:45:00,97.98,98.1,97.92,98.1,7373.0,91.0404,91.1519,90.9846,91.1519,7373.0
2022-12-14 12:50:00,98.06,98.15,98.02,98.08,11702.0,91.1147,91.1984,91.0776,91.1333,11702.0
2022-12-14 12:55:00,98.06,98.17,98.05,98.09,9779.0,91.1147,91.2169,91.1054,91.1426,9779.0
2022-12-14 13:00:00,98.02,98.21,97.96,98.21,6552.0,91.0776,91.2541,91.0218,91.2541,6552.0
2022-12-14 13:05:00,98.19,98.26,98.11,98.18,3561.0,91.2355,91.3006,91.1612,91.2262,3561.0
2022-12-14 13:10:00,98.21,98.34,98.21,98.32,5263.0,91.2541,91.3749,91.2541,91.3563,5263.0
2022-12-14 13:15:00,98.31,98.42,98.26,98.38,4103.0,91.347,91.4492,91.3006,91.4121,4103.0
2022-12-14 13:20:00,98.39,98.61,98.39,98.58,3377.0,91.4214,91.6258,91.4214,91.5979,3377.0
2022-12-14 13:25:00,98.55,98.64,98.48,98.64,6352.0,91.57,91.6536,91.505,91.6536,6352.0
2022-12-14 13:30:00,98.64,98.85,98.63,98.85,7884.0,91.6536,91.8488,91.6444,91.8488,7884.0
2022-12-14 13:35:00,98.88,99.15,98.87,99.12,11490.0,91.8766,92.1275,91.8674,92.0996,11490.0
2022-12-14 13:40:00,99.15,99.24,99.04,99.2,11452.0,92.1275,92.2111,92.0253,92.174,11452.0
2022-12-14 13:45:00,99.2,99.28,99.1,99.15,8992.0,92.174,92.2483,92.0811,92.1275,8992.0
2022-12-14 13:50:00,99.13,99.24,99.0,99.2,7851.0,92.1089,92.2111,91.9881,92.174,7851.0
2022-12-14 13:55:00,99.19,99.36,99.1,99.1,11164.0,92.1647,92.3226,92.0811,92.0811,11164.0
2022-12-14 14:00:00,98.92,98.95,96.93,97.52,30758.0,91.9138,91.9417,90.0648,90.613,30758.0
2022-12-14 14:05:00,97.33,97.59,96.4,96.82,15122.0,90.4364,90.678,89.5723,89.9625,15122.0
2022-12-14 14:10:00,96.81,97.63,96.64,97.27,12750.0,89.9533,90.7152,89.7953,90.3807,12750.0
2022-12-14 14:15:00,97.18,97.33,96.86,97.09,15690.0,90.2971,90.4364,89.9997,90.2134,15690.0
2022-12-14 14:20:00,96.99,97.19,96.84,96.89,8286.0,90.1205,90.3063,89.9811,90.0276,8286.0
2022-12-14 14:25:00,96.89,97.31,96.83,97.07,9788.0,90.0276,90.4178,89.9718,90.1948,9788.0
2022-12-14 14:30:00,97.06,97.28,95.93,96.02,23949.0,90.1856,90.39,89.1356,89.2192,23949.0
2022-12-14 14:35:00,95.94,96.56,95.88,96.47,18336.0,89.1449,89.721,89.0891,89.6373,18336.0
2022-12-14 14:40:00,96.35,97.2,96.13,97.06,14973.0,89.5258,90.3156,89.3214,90.1856,14973.0
2022-12-14 14:45:00,97.19,97.19,96.16,96.74,12058.0,90.3063,90.3063,89.3493,89.8882,12058.0
2022-12-14 14:50:00,96.82,96.88,96.22,96.68,6768.0,89.9625,90.0183,89.405,89.8325,6768.0
2022-12-14 14:55:00,96.68,96.75,96.32,96.62,5632.0,89.8325,89.8975,89.498,89.7767,5632.0
2022-12-14 15:00:00,96.66,97.58,96.58,97.44,11586.0,89.8139,90.6687,89.7395,90.5386,11586.0
2022-12-14 15:05:00,97.28,97.32,96.96,97.12,14915.0,90.39,90.4271,90.0926,90.2413,14915.0
2022-12-14 15:10:00,97.02,98.15,97.01,97.72,34234.0,90.1484,91.1984,90.1391,90.7988,34234.0
2022-12-14 15:15:00,97.79,97.79,97.02,97.37,19269.0,90.8638,90.8638,90.1484,90.4736,19269.0
2022-12-14 15:20:00,97.34,97.49,97.01,97.05,29340.0,90.4457,90.5851,90.1391,90.1763,29340.0
2022-12-14 15:25:00,97.11,97.12,96.47,96.47,30543.0,90.232,90.2413,89.6373,89.6373,30543.0
2022-12-14 15:30:00,96.46,96.73,96.17,96.59,35784.0,89.628,89.8789,89.3586,89.7488,35784.0
2022-12-14 15:35:00,96.57,96.83,96.37,96.83,60741.0,89.7303,89.9718,89.5444,89.9718,60741.0
2022-12-14 15:40:00,96.76,97.11,96.6,97.11,22535.0,89.9068,90.232,89.7581,90.232,22535.0
2022-12-14 15:45:00,97.06,97.12,96.75,96.87,33741.0,90.1856,90.2413,89.8975,90.009,33741.0
2022-12-14 15:50:00,96.99,97.55,96.99,97.47,66126.0,90.1205,90.6408,90.1205,90.5665,66126.0
2022-12-14 15:55:00,97.37,97.44,97.04,97.05,126539.0,90.4736,90.5386,90.167,90.1763,126539.0
2022-12-15 09:30:00,94.82,95.63,94.5,94.73,58957.0,88.1042,88.8568,87.8069,88.0206,58957.0
2022-12-15 09:35:00,94.7,95.11,94.48,94.97,14440.0,87.9927,88.3737,87.7883,88.2436,14440.0
2022-12-15 09:40:00,94.79,94.81,94.41,94.61,17757.0,88.0763,88.0949,87.7232,87.9091,17757.0
2022-12-15 09:45:00,94.61,94.74,94.28,94.46,15111.0,87.9091,88.0299,87.6024,87.7697,15111.0
2022-12-15 09:50:00,94.52,94.78,94.44,94.44,18513.0,87.8255,88.067,87.7511,87.7511,18513.0
2022-12-15 09:55:00,94.47,94.72,93.96,94.23,21998.0,87.779,88.0113,87.3051,87.556,21998.0
2022-12-15 10:00:00,94.21,94.29,93.83,93.92,14836.0,87.5374,87.6117,87.1843,87.2679,14836.0
2022-12-15 10:05:00,93.92,94.21,93.84,94.21,24954.0,87.2679,87.5374,87.1936,87.5374,24954.0
2022-12-15 10:10:00,94.15,94.26,94.02,94.1,57798.0,87.4817,87.5839,87.3609,87.4352,57798.0
2022-12-15 10:15:00,94.03,94.59,93.95,94.51,9482.0,87.3702,87.8905,87.2958,87.8162,9482.0
2022-12-15 10:20:00,94.58,94.58,94.3,94.37,9056.0,87.8812,87.8812,87.621,87.6861,9056.0
2022-12-15 10:25:00,94.33,94.43,94.12,94.23,7035.0,87.6489,87.7418,87.4538,87.556,7035.0
2022-12-15 10:30:00,94.23,94.46,93.95,94.36,8799.0,87.556,87.7697,87.2958,87.6768,8799.0
2022-12-15 10:35:00,94.37,94.43,94.12,94.43,4441.0,87.6861,87.7418,87.4538,87.7418,4441.0
2022-12-15 10:40:00,94.44,94.62,94.34,94.49,21053.0,87.7511,87.9184,87.6582,87.7976,21053.0
2022-12-15 10:45:00,94.55,94.64,94.42,94.49,15623.0,87.8533,87.937,87.7325,87.7976,15623.0
2022-12-15 10:50:00,94.48,94.52,94.42,94.5,14843.0,87.7883,87.8255,87.7325,87.8069,14843.0
2022-12-15 10:55:00,94.53,94.59,94.34,94.54,5995.0,87.8347,87.8905,87.6582,87.844,5995.0
2022-12-15 11:00:00,94.58,94.98,94.58,94.92,10774.0,87.8812,88.2529,87.8812,88.1971,10774.0
2022-12-15 11:05:00,94.92,94.92,94.49,94.49,7812.0,88.1971,88.1971,87.7976,87.7976,7812.0
2022-12-15 11:10:00,94.47,94.47,94.02,94.13,19405.0,87.779,87.779,87.3609,87.4631,19405.0
2022-12-15 11:15:00,94.1,94.35,93.94,94.32,7010.0,87.4352,87.6675,87.2865,87.6396,7010.0
2022-12-15 11:20:00,94.32,94.53,94.3,94.47,5857.0,87.6396,87.8347,87.621,87.779,5857.0
2022-12-15 11:25:00,94.41,94.58,94.41,94.56,4698.0,87.7232,87.8812,87.7232,87.8626,4698.0
2022-12-15 11:30:00,94.57,94.58,94.36,94.44,9942.0,87.8719,87.8812,87.6768,87.7511,9942.0
2022-12-15 11:35:00,94.48,94.57,94.34,94.48,5282.0,87.7883,87.8719,87.6582,87.7883,5282.0
2022-12-15 11:40:00,94.47,94.48,94.21,94.33,6062.0,87.779,87.7883,87.5374,87.6489,6062.0
2022-12-15 11:45:00,94.3,94.57,94.28,94.28,7600.0,87.621,87.8719,87.6024,87.6024,7600.0
2022-12-15 11:50:00,94.26,94.34,94.16,94.31,8492.0,87.5839,87.6582,87.4909,87.6303,8492.0
2022-12-15 11:55:00,94.34,94.39,94.2,94.21,6926.0,87.6582,87.7047,87.5281,87.5374,6926.0
2022-12-15 12:00:00,94.2,94.4,94.18,94.33,9262.0,87.5281,87.714,87.5095,87.6489,9262.0
2022-12-15 12:05:00,94.32,94.58,94.32,94.49,5095.0,87.6396,87.8812,87.6396,87.7976,5095.0
2022-12-15 12:10:00,94.54,94.58,94.34,94.5,6066.0,87.844,87.8812,87.6582,87.8069,6066.0
2022-12-15 12:15:00,94.55,94.61,94.46,94.57,5061.0,87.8533,87.9091,87.7697,87.8719,5061.0
2022-12-15 12:20:00,94.46,94.48,94.32,94.33,8447.0,87.7697,87.7883,87.6396,87.6489,8447.0
2022-12-15 12:25:00,94.34,94.46,94.34,94.42,5066.0,87.6582,87.7697,87.6582,87.7325,5066.0
2022-12-15 12:30:00,94.4,94.51,94.4,94.49,4935.0,87.714,87.8162,87.714,87.7976,4935.0
2022-12-15 12:35:00,94.53,94.55,94.34,94.44,6060.0,87.8347,87.8533,87.6582,87.7511,6060.0
2022-12-15 12:40:00,94.44,94.44,94.32,94.32,3614.0,87.7511,87.7511,87.6396,87.6396,3614.0
2022-12-15 12:45:00,94.3,94.31,94.12,94.16,8773.0,87.621,87.6303,87.4538,87.4909,8773.0
2022-12-15 12:50:00,94.19,94.37,94.14,94.17,5221.0,87.5188,87.6861,87.4724,87.5002,5221.0
2022-12-15 12:55:00,94.16,94.17,93.95,93.99,6378.0,87.4909,87.5002,87.2958,87.333,6378.0
2022-12-15 13:00:00,93.96,94.11,93.91,94.04,6010.0,87.3051,87.4445,87.2587,87.3794,6010.0
2022-12-15 13:05:00,93.99,93.99,93.68,93.87,6370.0,87.333,87.333,87.0449,87.2215,6370.0
2022-12-15 13:10:00,93.86,93.88,93.8,93.8,2873.0,87.2122,87.2308,87.1564,87.1564,2873.0
2022-12-15 13:15:00,93.8,93.91,93.72,93.72,4806.0,87.1564,87.2587,87.0821,87.0821,4806.0
2022-12-15 13:20:00,93.67,93.82,93.66,93.75,12772.0,87.0357,87.175,87.0264,87.11,12772.0
2022-12-15 13:25:00,93.72,93.86,93.71,93.85,3746.0,87.0821,87.2122,87.0728,87.2029,3746.0
2022-12-15 13:30:00,93.82,93.87,93.73,93.81,4062.0,87.175,87.2215,87.0914,87.1657,4062.0
2022-12-15 13:35:00,93.74,93.91,93.6,93.9,5580.0,87.1007,87.2587,86.9706,87.2494,5580.0
2022-12-15 13:40:00,93.9,93.93,93.74,93.74,4148.0,87.2494,87.2772,87.1007,87.1007,4148.0
2022-12-15 13:45:00,93.77,93.84,93.72,93.75,2600.0,87.1286,87.1936,87.0821,87.11,2600.0
2022-12-15 13:50:00,93.73,93.84,93.63,93.84,11257.0,87.0914,87.1936,86.9985,87.1936,11257.0
2022-12-15 13:55:00,93.89,93.95,93.82,93.95,6510.0,87.2401,87.2958,87.175,87.2958,6510.0
2022-12-15 14:00:00,93.91,94.03,93.86,93.93,4063.0,87.2587,87.3702,87.2122,87.2772,4063.0
2022-12-15 14:05:00,93.9,94.02,93.89,93.94,3187.0,87.2494,87.3609,87.2401,87.2865,3187.0
2022-12-15 14:10:00,93.9,93.94,93.89,93.93,3325.0,87.2494,87.2865,87.2401,87.2772,3325.0
2022-12-15 14:15:00,93.94,94.0,93.89,93.95,4877.0,87.2865,87.3423,87.2401,87.2958,4877.0
2022-12-15 14:20:00,94.01,94.05,93.91,93.93,5103.0,87.3516,87.3887,87.2587,87.2772,5103.0
2022-12-15 14:25:00,93.94,93.99,93.79,93.83,5270.0,87.2865,87.333,87.1472,87.1843,5270.0
2022-12-15 14:30:00,93.83,94.09,93.83,94.08,5212.0,87.1843,87.4259,87.1843,87.4166,5212.0
2022-12-15 14:35:00,94.09,94.4,94.03,94.31,7416.0,87.4259,87.714,87.3702,87.6303,7416.0
2022-12-15 14:40:00,94.3,94.41,94.28,94.4,3174.0,87.621,87.7232,87.6024,87.714,3174.0
2022-12-15 14:45:00,94.38,94.45,94.21,94.39,4668.0,87.6954,87.7604,87.5374,87.7047,4668.0
2022-12-15 14:50:00,94.39,94.5,94.3,94.5,6267.0,87.7047,87.8069,87.621,87.8069,6267.0
2022-12-15 14:55:00,94.5,94.67,94.43,94.62,6130.0,87.8069,87.9648,87.7418,87.9184,6130.0
2022-12-15 15:00:00,94.63,94.96,94.63,94.79,10109.0,87.9277,88.2343,87.9277,88.0763,10109.0
2022-12-15 15:05:00,94.76,94.8,94.65,94.79,7368.0,88.0485,88.0856,87.9462,88.0763,7368.0
2022-12-15 15:10:00,94.79,94.79,94.44,94.48,10066.0,88.0763,88.0763,87.7511,87.7883,10066.0
2022-12-15 15:15:00,94.47,94.67,94.42,94.55,15062.0,87.779,87.9648,87.7325,87.8533,15062.0
2022-12-15 15:20:00,94.51,94.67,94.42,94.42,12702.0,87.8162,87.9648,87.7325,87.7325,12702.0
2022-12-15 15:25:00,94.43,94.67,94.4,94.63,25525.0,87.7418,87.9648,87.714,87.9277,25525.0
2022-12-15 15:30:00,94.63,94.64,94.39,94.48,17830.0,87.9277,87.937,87.7047,87.7883,17830.0
2022-12-15 15:35:00,94.46,94.57,94.15,94.15,57942.0,87.7697,87.8719,87.4817,87.4817,57942.0
2022-12-15 15:40:00,94.18,94.18,93.92,93.92,27416.0,87.5095,87.5095,87.2679,87.2679,27416.0
2022-12-15 15:45:00,93.89,93.96,93.82,93.9,27987.0,87.2401,87.3051,87.175,87.2494,27987.0
2022-12-15 15:50:00,93.9,94.07,93.74,93.95,54820.0,87.2494,87.4073,87.1007,87.2958,54820.0
2022-12-15 15:55:00,93.92,93.94,93.62,93.76,157105.0,87.2679,87.2865,86.9892,87.1193,157105.0
2022-12-16 09:30:00,92.85,93.75,92.85,93.53,194290.0,86.2737,87.11,86.2737,86.9056,194290.0
2022-12-16 09:35:00,93.38,93.38,92.23,92.29,6564.0,86.7662,86.7662,85.6976,85.7534,6564.0
2022-12-16 09:40:00,92.26,92.87,92.09,92.5,16953.0,85.7255,86.2923,85.5676,85.9485,16953.0
2022-12-16 09:45:00,92.64,93.11,92.34,93.02,13563.0,86.0786,86.5153,85.7999,86.4317,13563.0
2022-12-16 09:50:00,93.07,93.14,92.7,93.07,7998.0,86.4782,86.5432,86.1344,86.4782,7998.0
2022-12-16 09:55:00,93.04,93.51,92.97,93.23,10511.0,86.4503,86.887,86.3852,86.6268,10511.0
2022-12-16 10:00:00,93.25,93.34,92.78,92.78,5118.0,86.6454,86.729,86.2087,86.2087,5118.0
2022-12-16 10:05:00,92.87,92.89,92.41,92.42,7004.0,86.2923,86.3109,85.8649,85.8742,7004.0
2022-12-16 10:10:00,92.45,92.62,92.39,92.52,18417.0,85.9021,86.06,85.8463,85.9671,18417.0
2022-12-16 10:15:00,92.56,92.76,92.51,92.68,8964.0,86.0043,86.1901,85.9578,86.1158,8964.0
2022-12-16 10:20:00,92.64,92.8,92.54,92.67,4672.0,86.0786,86.2273,85.9857,86.1065,4672.0
2022-12-16 10:25:00,92.63,92.77,92.34,92.34,7107.0,86.0693,86.1994,85.7999,85.7999,7107.0
2022-12-16 10:30:00,92.29,92.43,92.01,92.03,11590.0,85.7534,85.8835,85.4932,85.5118,11590.0
2022-12-16 10:35:00,92.06,92.55,91.97,92.53,12014.0,85.5397,85.995,85.4561,85.9764,12014.0
2022-12-16 10:40:00,92.53,92.75,92.48,92.72,9802.0,85.9764,86.1808,85.9299,86.1529,9802.0
2022-12-16 10:45:00,92.7,92.73,92.55,92.65,9814.0,86.1344,86.1622,85.995,86.0879,9814.0
2022-12-16 10:50:00,92.69,92.9,92.66,92.81,8547.0,86.1251,86.3202,86.0972,86.2366,8547.0
2022-12-16 10:55:00,92.83,93.01,92.76,92.97,11272.0,86.2551,86.4224,86.1901,86.3852,11272.0
2022-12-16 11:00:00,92.99,93.03,92.63,92.63,8024.0,86.4038,86.441,86.0693,86.0693,8024.0
2022-12-16 11:05:00,92.64,92.87,92.57,92.61,10099.0,86.0786,86.2923,86.0136,86.0507,10099.0
2022-12-16 11:10:00,92.62,92.96,92.32,92.96,8512.0,86.06,86.3759,85.7813,86.3759,8512.0
2022-12-16 11:15:00,92.95,93.04,92.75,92.78,5249.0,86.3666,86.4503,86.1808,86.2087,5249.0
2022-12-16 11:20:00,92.68,92.68,92.31,92.32,6187.0,86.1158,86.1158,85.772,85.7813,6187.0
2022-12-16 11:25:00,92.34,92.55,92.31,92.52,6576.0,85.7999,85.995,85.772,85.9671,6576.0
2022-12-16 11:30:00,92.51,92.8,92.48,92.78,4162.0,85.9578,86.2273,85.9299,86.2087,4162.0
2022-12-16 11:35:00,92.81,92.92,92.71,92.88,5996.0,86.2366,86.3388,86.1436,86.3016,5996.0
2022-12-16 11:40:00,92.86,92.88,92.44,92.5,11948.0,86.283,86.3016,85.8928,85.9485,11948.0
2022-12-16 11:45:00,92.5,92.57,92.09,92.09,7934.0,85.9485,86.0136,85.5676,85.5676,7934.0
2022-12-16 11:50:00,92.13,92.41,92.13,92.35,16044.0,85.6047,85.8649,85.6047,85.8091,16044.0
2022-12-16 11:55:00,92.33,92.33,92.03,92.12,11975.0,85.7906,85.7906,85.5118,85.5954,11975.0
2022-12-16 12:00:00,92.13,92.26,92.07,92.23,7433.0,85.6047,85.7255,85.549,85.6976,7433.0
2022-12-16 12:05:00,92.23,92.58,92.21,92.45,6365.0,85.6976,86.0229,85.6791,85.9021,6365.0
2022-12-16 12:10:00,92.47,92.58,92.38,92.57,12365.0,85.9206,86.0229,85.837,86.0136,12365.0
2022-12-16 12:15:00,92.57,92.76,92.45,92.76,5228.0,86.0136,86.1901,85.9021,86.1901,5228.0
2022-12-16 12:20:00,92.73,92.74,92.53,92.57,7878.0,86.1622,86.1715,85.9764,86.0136,7878.0
2022-12-16 12:25:00,92.58,92.61,92.53,92.55,5217.0,86.0229,86.0507,85.9764,85.995,5217.0
2022-12-16 12:30:00,92.52,92.67,92.51,92.63,5964.0,85.9671,86.1065,85.9578,86.0693,5964.0
2022-12-16 12:35:00,92.6,92.79,92.57,92.62,5978.0,86.0414,86.218,86.0136,86.06,5978.0
2022-12-16 12:40:00,92.6,92.6,92.37,92.37,6251.0,86.0414,86.0414,85.8277,85.8277,6251.0
2022-12-16 12:45:00,92.39,92.46,92.33,92.45,4288.0,85.8463,85.9114,85.7906,85.9021,4288.0
2022-12-16 12:50:00,92.43,92.48,92.31,92.37,11059.0,85.8835,85.9299,85.772,85.8277,11059.0
2022-12-16 12:55:00,92.37,92.39,92.15,92.15,5781.0,85.8277,85.8463,85.6233,85.6233,5781.0
2022-12-16 13:00:00,92.16,92.21,92.04,92.04,6051.0,85.6326,85.6791,85.5211,85.5211,6051.0
2022-12-16 13:05:00,92.07,92.13,92.0,92.01,25951.0,85.549,85.6047,85.4839,85.4932,25951.0
2022-12-16 13:10:00,92.01,92.04,91.87,91.96,14205.0,85.4932,85.5211,85.3631,85.4468,14205.0
2022-12-16 13:15:00,91.96,92.14,91.93,92.05,11294.0,85.4468,85.614,85.4189,85.5304,11294.0
2022-12-16 13:20:00,92.02,92.18,91.91,92.16,9829.0,85.5025,85.6512,85.4003,85.6326,9829.0
2022-12-16 13:25:00,92.14,92.14,91.98,92.03,6101.0,85.614,85.614,85.4654,85.5118,6101.0
2022-12-16 13:30:00,92.01,92.26,92.01,92.26,6824.0,85.4932,85.7255,85.4932,85.7255,6824.0
2022-12-16 13:35:00,92.24,92.34,92.21,92.24,6849.0,85.7069,85.7999,85.6791,85.7069,6849.0
2022-12-16 13:40:00,92.22,92.22,92.11,92.14,9055.0,85.6884,85.6884,85.5861,85.614,9055.0
2022-12-16 13:45:00,92.18,92.27,92.08,92.26,5000.0,85.6512,85.7348,85.5583,85.7255,5000.0
2022-12-16 13:50:00,92.23,92.26,92.15,92.21,4908.0,85.6976,85.7255,85.6233,85.6791,4908.0
2022-12-16 13:55:00,92.21,92.29,92.11,92.15,5537.0,85.6791,85.7534,85.5861,85.6233,5537.0
2022-12-16 14:00:00,92.1,92.18,92.06,92.06,5744.0,85.5769,85.6512,85.5397,85.5397,5744.0
2022-12-16 14:05:00,92.08,92.29,92.04,92.29,8810.0,85.5583,85.7534,85.5211,85.7534,8810.0
2022-12-16 14:10:00,92.29,92.47,92.26,92.47,8262.0,85.7534,85.9206,85.7255,85.9206,8262.0
2022-12-16 14:15:00,92.51,92.56,92.35,92.35,4739.0,85.9578,86.0043,85.8091,85.8091,4739.0
2022-12-16 14:20:00,92.37,92.39,92.23,92.26,6607.0,85.8277,85.8463,85.6976,85.7255,6607.0
2022-12-16 14:25:00,92.26,92.26,92.13,92.15,4600.0,85.7255,85.7255,85.6047,85.6233,4600.0
2022-12-16 14:30:00,92.13,92.13,92.01,92.02,6207.0,85.6047,85.6047,85.4932,85.5025,6207.0
2022-12-16 14:35:00,92.03,92.15,92.03,92.09,5641.0,85.5118,85.6233,85.5118,85.5676,5641.0
2022-12-16 14:40:00,92.08,92.1,91.99,92.09,5819.0,85.5583,85.5769,85.4746,85.5676,5819.0
2022-12-16 14:45:00,92.1,92.16,92.07,92.16,9467.0,85.5769,85.6326,85.549,85.6326,9467.0
2022-12-16 14:50:00,92.19,92.46,92.19,92.44,6731.0,85.6605,85.9114,85.6605,85.8928,6731.0
2022-12-16 14:55:00,92.46,92.64,92.34,92.6,10867.0,85.9114,86.0786,85.7999,86.0414,10867.0
2022-12-16 15:00:00,92.6,92.78,92.59,92.75,6200.0,86.0414,86.2087,86.0321,86.1808,6200.0
2022-12-16 15:05:00,92.76,92.78,92.61,92.62,7990.0,86.1901,86.2087,86.0507,86.06,7990.0
2022-12-16 15:10:00,92.64,92.92,92.64,92.89,10885.0,86.0786,86.3388,86.0786,86.3109,10885.0
2022-12-16 15:15:00,92.91,93.19,92.91,92.95,17462.0,86.3295,86.5897,86.3295,86.3666,17462.0
2022-12-16 15:20:00,92.93,93.05,92.9,93.01,12691.0,86.3481,86.4596,86.3202,86.4224,12691.0
2022-12-16 15:25:00,93.03,93.07,92.94,93.04,14071.0,86.441,86.4782,86.3574,86.4503,14071.0
2022-12-16 15:30:00,93.07,93.28,93.04,93.15,21968.0,86.4782,86.6733,86.4503,86.5525,21968.0
2022-12-16 15:35:00,93.14,93.15,92.96,93.12,16220.0,86.5432,86.5525,86.3759,86.5246,16220.0
2022-12-16 15:40:00,93.1,93.47,93.08,93.38,54780.0,86.506,86.8498,86.4874,86.7662,54780.0
2022-12-16 15:45:00,93.38,93.42,92.98,93.0,27426.0,86.7662,86.8034,86.3945,86.4131,27426.0
2022-12-16 15:50:00,92.99,93.71,92.83,93.22,271407.0,86.4038,87.0728,86.2551,86.6175,271407.0
2022-12-16 15:55:00,93.24,94.91,92.7,93.12,424248.0,86.6361,88.1878,86.1344,86.5246,424248.0
2022-12-19 09:30:00,93.44,93.77,92.55,92.55,42563.0,86.8219,87.1286,85.995,85.995,42563.0
2022-12-19 09:35:00,92.66,92.68,92.12,92.29,10292.0,86.0972,86.1158,85.5954,85.7534,10292.0
2022-12-19 09:40:00,92.3,92.33,91.8,91.94,15624.0,85.7627,85.7906,85.2981,85.4282,15624.0
2022-12-19 09:45:00,91.98,92.17,91.57,91.82,25854.0,85.4654,85.6419,85.0844,85.3167,25854.0
2022-12-19 09:50:00,91.88,91.91,91.67,91.89,9235.0,85.3724,85.4003,85.1773,85.3817,9235.0
2022-12-19 09:55:00,91.91,92.09,91.72,92.09,10288.0,85.4003,85.5676,85.2238,85.5676,10288.0
2022-12-19 10:00:00,92.12,92.31,91.79,91.8,15829.0,85.5954,85.772,85.2888,85.2981,15829.0
2022-12-19 10:05:00,91.77,91.78,91.44,91.47,10599.0,85.2702,85.2795,84.9636,84.9915,10599.0
2022-12-19 10:10:00,91.49,91.61,91.34,91.42,11565.0,85.0101,85.1216,84.8707,84.945,11565.0
2022-12-19 10:15:00,91.36,91.72,91.35,91.72,4935.0,84.8893,85.2238,84.88,85.2238,4935.0
2022-12-19 10:20:00,91.68,92.05,91.66,91.84,14087.0,85.1866,85.5304,85.168,85.3353,14087.0
2022-12-19 10:25:00,91.85,91.86,91.69,91.74,4449.0,85.3446,85.3539,85.1959,85.2423,4449.0
2022-12-19 10:30:00,91.69,92.0,91.62,91.98,5525.0,85.1959,85.4839,85.1308,85.4654,5525.0
2022-12-19 10:35:00,92.0,92.03,91.59,91.66,10785.0,85.4839,85.5118,85.103,85.168,10785.0
2022-12-19 10:40:00,91.69,91.73,91.57,91.61,6778.0,85.1959,85.2331,85.0844,85.1216,6778.0
2022-12-19 10:45:00,91.61,91.93,91.59,91.93,2552.0,85.1216,85.4189,85.103,85.4189,2552.0
2022-12-19 10:50:00,91.9,91.99,91.84,91.89,3080.0,85.391,85.4746,85.3353,85.3817,3080.0
2022-12-19 10:55:00,91.83,91.89,91.74,91.74,6742.0,85.326,85.3817,85.2423,85.2423,6742.0
2022-12-19 11:00:00,91.72,91.77,91.57,91.62,4454.0,85.2238,85.2702,85.0844,85.1308,4454.0
2022-12-19 11:05:00,91.65,91.75,91.61,91.75,2469.0,85.1587,85.2516,85.1216,85.2516,2469.0
2022-12-19 11:10:00,91.81,91.9,91.79,91.82,5501.0,85.3074,85.391,85.2888,85.3167,5501.0
2022-12-19 11:15:00,91.8,92.04,91.8,92.01,3379.0,85.2981,85.5211,85.2981,85.4932,3379.0
2022-12-19 11:20:00,92.02,92.05,91.87,91.96,2923.0,85.5025,85.5304,85.3631,85.4468,2923.0
2022-12-19 11:25:00,91.96,92.0,91.74,91.79,4431.0,85.4468,85.4839,85.2423,85.2888,4431.0
2022-12-19 11:30:00,91.79,91.79,91.48,91.48,5189.0,85.2888,85.2888,85.0008,85.0008,5189.0
2022-12-19 11:35:00,91.48,91.48,91.25,91.25,8682.0,85.0008,85.0008,84.7871,84.7871,8682.0
2022-12-19 11:40:00,91.19,91.25,91.0,91.22,14059.0,84.7313,84.7871,84.5548,84.7592,14059.0
2022-12-19 11:45:00,91.27,91.45,91.27,91.44,7147.0,84.8056,84.9729,84.8056,84.9636,7147.0
2022-12-19 11:50:00,91.45,91.45,91.24,91.24,6211.0,84.9729,84.9729,84.7778,84.7778,6211.0
2022-12-19 11:55:00,91.25,91.25,91.09,91.17,6331.0,84.7871,84.7871,84.6384,84.7127,6331.0
2022-12-19 12:00:00,91.17,91.38,91.12,91.35,5802.0,84.7127,84.9078,84.6663,84.88,5802.0
2022-12-19 12:05:00,91.36,91.65,91.31,91.57,6605.0,84.8893,85.1587,84.8428,85.0844,6605.0
2022-12-19 12:10:00,91.58,91.67,91.53,91.67,6982.0,85.0937,85.1773,85.0472,85.1773,6982.0
2022-12-19 12:15:00,91.7,91.7,91.49,91.5,5386.0,85.2052,85.2052,85.0101,85.0193,5386.0
2022-12-19 12:20:00,91.57,91.57,91.4,91.4,3224.0,85.0844,85.0844,84.9264,84.9264,3224.0
2022-12-19 12:25:00,91.48,91.57,91.48,91.53,5724.0,85.0008,85.0844,85.0008,85.0472,5724.0
2022-12-19 12:30:00,91.51,91.6,91.43,91.43,2889.0,85.0286,85.1123,84.9543,84.9543,2889.0
2022-12-19 12:35:00,91.49,91.67,91.49,91.53,5102.0,85.0101,85.1773,85.0101,85.0472,5102.0
2022-12-19 12:40:00,91.54,91.62,91.52,91.62,2819.0,85.0565,85.1308,85.0379,85.1308,2819.0
2022-12-19 12:45:00,91.61,91.77,91.58,91.77,3629.0,85.1216,85.2702,85.0937,85.2702,3629.0
2022-12-19 12:50:00,91.83,91.95,91.81,91.88,4084.0,85.326,85.4375,85.3074,85.3724,4084.0
2022-12-19 12:55:00,91.83,91.83,91.59,91.63,5393.0,85.326,85.326,85.103,85.1401,5393.0
2022-12-19 13:00:00,91.68,91.71,91.55,91.66,4059.0,85.1866,85.2145,85.0658,85.168,4059.0
2022-12-19 13:05:00,91.67,91.67,91.49,91.52,3915.0,85.1773,85.1773,85.0101,85.0379,3915.0
2022-12-19 13:10:00,91.53,91.68,91.53,91.63,3438.0,85.0472,85.1866,85.0472,85.1401,3438.0
2022-12-19 13:15:00,91.6,91.6,91.52,91.56,2540.0,85.1123,85.1123,85.0379,85.0751,2540.0
2022-12-19 13:20:00,91.54,91.75,91.54,91.75,5729.0,85.0565,85.2516,85.0565,85.2516,5729.0
2022-12-19 13:25:00,91.73,91.76,91.36,91.39,5416.0,85.2331,85.2609,84.8893,84.9171,5416.0
2022-12-19 13:30:00,91.4,91.4,91.26,91.26,2130.0,84.9264,84.9264,84.7963,84.7963,2130.0
2022-12-19 13:35:00,91.29,91.4,91.27,91.37,3700.0,84.8242,84.9264,84.8056,84.8986,3700.0
2022-12-19 13:40:00,91.37,91.37,91.0,91.0,5576.0,84.8986,84.8986,84.5548,84.5548,5576.0
2022-12-19 13:45:00,90.98,91.0,90.9,90.92,2669.0,84.5362,84.5548,84.4618,84.4804,2669.0
2022-12-19 13:50:00,91.03,91.15,91.02,91.08,4620.0,84.5826,84.6941,84.5733,84.6291,4620.0
2022-12-19 13:55:00,91.12,91.13,90.98,90.98,2991.0,84.6663,84.6756,84.5362,84.5362,2991.0
2022-12-19 14:00:00,91.0,91.0,90.83,90.85,3602.0,84.5548,84.5548,84.3968,84.4154,3602.0
2022-12-19 14:05:00,90.84,91.16,90.83,91.16,18217.0,84.4061,84.7034,84.3968,84.7034,18217.0
2022-12-19 14:10:00,91.16,91.24,91.08,91.11,7768.0,84.7034,84.7778,84.6291,84.657,7768.0
2022-12-19 14:15:00,91.12,91.15,91.02,91.02,2583.0,84.6663,84.6941,84.5733,84.5733,2583.0
2022-12-19 14:20:00,90.98,91.08,90.93,90.95,2600.0,84.5362,84.6291,84.4897,84.5083,2600.0
2022-12-19 14:25:00,90.99,91.08,90.95,90.95,5487.0,84.5455,84.6291,84.5083,84.5083,5487.0
2022-12-19 14:30:00,90.94,91.09,90.94,91.07,4149.0,84.499,84.6384,84.499,84.6198,4149.0
2022-12-19 14:35:00,91.09,91.13,91.01,91.08,5935.0,84.6384,84.6756,84.5641,84.6291,5935.0
2022-12-19 14:40:00,91.09,91.09,90.99,91.02,2033.0,84.6384,84.6384,84.5455,84.5733,2033.0
2022-12-19 14:45:00,91.09,91.22,91.01,91.03,7938.0,84.6384,84.7592,84.5641,84.5826,7938.0
2022-12-19 14:50:00,91.04,91.04,90.85,90.9,5784.0,84.5919,84.5919,84.4154,84.4618,5784.0
2022-12-19 14:55:00,90.95,91.07,90.89,91.03,5308.0,84.5083,84.6198,84.4526,84.5826,5308.0
2022-12-19 15:00:00,91.03,91.09,90.92,90.92,14796.0,84.5826,84.6384,84.4804,84.4804,14796.0
2022-12-19 15:05:00,90.91,90.92,90.78,90.91,5285.0,84.4711,84.4804,84.3503,84.4711,5285.0
2022-12-19 15:10:00,90.9,90.97,90.72,90.72,5902.0,84.4618,84.5269,84.2946,84.2946,5902.0
2022-12-19 15:15:00,90.76,90.88,90.74,90.77,7568.0,84.3318,84.4433,84.3132,84.3411,7568.0
2022-12-19 15:20:00,90.77,90.89,90.76,90.88,8181.0,84.3411,84.4526,84.3318,84.4433,8181.0
2022-12-19 15:25:00,90.89,90.96,90.75,90.75,7025.0,84.4526,84.5176,84.3225,84.3225,7025.0
2022-12-19 15:30:00,90.75,90.9,90.75,90.8,14475.0,84.3225,84.4618,84.3225,84.3689,14475.0
2022-12-19 15:35:00,90.79,90.85,90.64,90.64,17374.0,84.3596,84.4154,84.2203,84.2203,17374.0
2022-12-19 15:40:00,90.64,90.77,90.54,90.77,18954.0,84.2203,84.3411,84.1273,84.3411,18954.0
2022-12-19 15:45:00,90.76,91.01,90.75,90.81,24051.0,84.3318,84.5641,84.3225,84.3782,24051.0
2022-12-19 15:50:00,90.84,91.31,90.84,91.3,34782.0,84.4061,84.8428,84.4061,84.8335,34782.0
2022-12-19 15:55:00,91.33,91.73,91.32,91.7,142274.0,84.8614,85.2331,84.8521,85.2052,142274.0
2022-12-20 09:30:00,90.43,90.8,90.28,90.47,42031.0,84.0251,84.3689,83.8858,84.0623,42031.0
2022-12-20 09:35:00,90.47,91.07,90.27,90.99,8017.0,84.0623,84.6198,83.8765,84.5455,8017.0
2022-12-20 09:40:00,91.08,91.13,90.7,90.75,7219.0,84.6291,84.6756,84.276,84.3225,7219.0
2022-12-20 09:45:00,90.71,90.89,90.5,90.5,17664.0,84.2853,84.4526,84.0902,84.0902,17664.0
2022-12-20 09:50:00,90.57,90.66,90.4,90.63,8191.0,84.1552,84.2388,83.9973,84.211,8191.0
2022-12-20 09:55:00,90.69,91.27,90.66,91.25,16826.0,84.2667,84.8056,84.2388,84.7871,16826.0
2022-12-20 10:00:00,91.25,91.38,91.08,91.08,18409.0,84.7871,84.9078,84.6291,84.6291,18409.0
2022-12-20 10:05:00,91.1,91.27,90.72,90.72,18066.0,84.6477,84.8056,84.2946,84.2946,18066.0
2022-12-20 10:10:00,90.79,91.12,90.74,91.05,16750.0,84.3596,84.6663,84.3132,84.6012,16750.0
2022-12-20 10:15:00,91.01,91.05,90.76,90.9,19395.0,84.5641,84.6012,84.3318,84.4618,19395.0
2022-12-20 10:20:00,90.96,91.12,90.89,90.94,20473.0,84.5176,84.6663,84.4526,84.499,20473.0
2022-12-20 10:25:00,90.95,90.96,90.68,90.89,14230.0,84.5083,84.5176,84.2574,84.4526,14230.0
2022-12-20 10:30:00,91.0,91.33,91.0,91.14,21449.0,84.5548,84.8614,84.5548,84.6848,21449.0
2022-12-20 10:35:00,91.06,91.24,91.04,91.16,8410.0,84.6105,84.7778,84.5919,84.7034,8410.0
2022-12-20 10:40:00,91.15,91.19,90.92,91.0,15319.0,84.6941,84.7313,84.4804,84.5548,15319.0
2022-12-20 10:45:00,90.98,91.08,90.85,91.05,4692.0,84.5362,84.6291,84.4154,84.6012,4692.0
2022-12-20 10:50:00,90.98,91.16,90.96,91.1,3710.0,84.5362,84.7034,84.5176,84.6477,3710.0
2022-12-20 10:55:00,91.06,91.21,91.0,91.0,4459.0,84.6105,84.7499,84.5548,84.5548,4459.0
2022-12-20 11:00:00,91.0,91.31,91.0,91.15,5300.0,84.5548,84.8428,84.5548,84.6941,5300.0
2022-12-20 11:05:00,91.15,91.15,90.49,90.57,18659.0,84.6941,84.6941,84.0809,84.1552,18659.0
2022-12-20 11:10:00,90.59,90.6,90.26,90.35,21468.0,84.1738,84.1831,83.8672,83.9508,21468.0
2022-12-20 11:15:00,90.36,90.36,89.93,90.07,18852.0,83.9601,83.9601,83.5605,83.6906,18852.0
2022-12-20 11:20:00,90.07,90.13,89.99,90.03,7182.0,83.6906,83.7464,83.6163,83.6535,7182.0
2022-12-20 11:25:00,90.03,90.11,89.96,90.07,11237.0,83.6535,83.7278,83.5884,83.6906,11237.0
2022-12-20 11:30:00,90.08,90.34,90.07,90.25,7978.0,83.6999,83.9415,83.6906,83.8579,7978.0
2022-12-20 11:35:00,90.3,90.31,90.13,90.13,4395.0,83.9043,83.9136,83.7464,83.7464,4395.0
2022-12-20 11:40:00,90.11,90.48,90.08,90.44,7595.0,83.7278,84.0716,83.6999,84.0344,7595.0
2022-12-20 11:45:00,90.49,90.5,90.24,90.35,5198.0,84.0809,84.0902,83.8486,83.9508,5198.0
2022-12-20 11:50:00,90.43,90.44,90.26,90.33,7194.0,84.0251,84.0344,83.8672,83.9322,7194.0
2022-12-20 11:55:00,90.29,90.46,90.21,90.41,5394.0,83.895,84.053,83.8207,84.0065,5394.0
2022-12-20 12:00:00,90.39,90.46,90.37,90.37,10136.0,83.988,84.053,83.9694,83.9694,10136.0
2022-12-20 12:05:00,90.37,90.6,90.33,90.5,15114.0,83.9694,84.1831,83.9322,84.0902,15114.0
2022-12-20 12:10:00,90.49,90.49,90.26,90.29,10928.0,84.0809,84.0809,83.8672,83.895,10928.0
2022-12-20 12:15:00,90.32,90.36,90.25,90.25,5799.0,83.9229,83.9601,83.8579,83.8579,5799.0
2022-12-20 12:20:00,90.27,90.36,90.2,90.35,9809.0,83.8765,83.9601,83.8114,83.9508,9809.0
2022-12-20 12:25:00,90.35,90.45,90.24,90.24,15919.0,83.9508,84.0437,83.8486,83.8486,15919.0
2022-12-20 12:30:00,90.25,90.27,90.17,90.21,6400.0,83.8579,83.8765,83.7835,83.8207,6400.0
2022-12-20 12:35:00,90.21,90.25,90.15,90.25,4855.0,83.8207,83.8579,83.765,83.8579,4855.0
2022-12-20 12:40:00,90.25,90.44,90.25,90.3,10380.0,83.8579,84.0344,83.8579,83.9043,10380.0
2022-12-20 12:45:00,90.3,90.4,90.29,90.36,12929.0,83.9043,83.9973,83.895,83.9601,12929.0
2022-12-20 12:50:00,90.32,90.38,90.28,90.36,4574.0,83.9229,83.9787,83.8858,83.9601,4574.0
2022-12-20 12:55:00,90.38,90.48,90.34,90.42,8639.0,83.9787,84.0716,83.9415,84.0158,8639.0
2022-12-20 13:00:00,90.4,90.58,90.4,90.51,8806.0,83.9973,84.1645,83.9973,84.0995,8806.0
2022-12-20 13:05:00,90.48,90.53,90.29,90.29,5921.0,84.0716,84.1181,83.895,83.895,5921.0
2022-12-20 13:10:00,90.3,90.3,90.15,90.2,2046.0,83.9043,83.9043,83.765,83.8114,2046.0
2022-12-20 13:15:00,90.23,90.33,90.13,90.16,5290.0,83.8393,83.9322,83.7464,83.7743,5290.0
2022-12-20 13:20:00,90.1,90.21,90.07,90.12,4346.0,83.7185,83.8207,83.6906,83.7371,4346.0
2022-12-20 13:25:00,90.14,90.3,90.14,90.27,9609.0,83.7557,83.9043,83.7557,83.8765,9609.0
2022-12-20 13:30:00,90.24,90.37,90.24,90.25,8370.0,83.8486,83.9694,83.8486,83.8579,8370.0
2022-12-20 13:35:00,90.25,90.37,90.22,90.31,6600.0,83.8579,83.9694,83.83,83.9136,6600.0
2022-12-20 13:40:00,90.3,90.35,90.05,90.07,9558.0,83.9043,83.9508,83.672,83.6906,9558.0
2022-12-20 13:45:00,90.07,90.07,89.98,90.05,13721.0,83.6906,83.6906,83.607,83.672,13721.0
2022-12-20 13:50:00,90.06,90.09,89.96,89.96,8722.0,83.6813,83.7092,83.5884,83.5884,8722.0
2022-12-20 13:55:00,89.98,90.04,89.94,90.02,13524.0,83.607,83.6628,83.5698,83.6442,13524.0
2022-12-20 14:00:00,90.01,90.12,89.99,90.07,9159.0,83.6349,83.7371,83.6163,83.6906,9159.0
2022-12-20 14:05:00,90.05,90.06,89.95,89.99,10861.0,83.672,83.6813,83.5791,83.6163,10861.0
2022-12-20 14:10:00,89.97,90.2,89.97,90.15,9057.0,83.5977,83.8114,83.5977,83.765,9057.0
2022-12-20 14:15:00,90.16,90.18,90.07,90.12,8332.0,83.7743,83.7928,83.6906,83.7371,8332.0
2022-12-20 14:20:00,90.13,90.17,90.06,90.09,8551.0,83.7464,83.7835,83.6813,83.7092,8551.0
2022-12-20 14:25:00,90.09,90.12,89.97,90.1,8631.0,83.7092,83.7371,83.5977,83.7185,8631.0
2022-12-20 14:30:00,90.09,90.18,90.02,90.14,12326.0,83.7092,83.7928,83.6442,83.7557,12326.0
2022-12-20 14:35:00,90.13,90.13,89.96,90.01,10176.0,83.7464,83.7464,83.5884,83.6349,10176.0
2022-12-20 14:40:00,90.01,90.03,89.91,89.97,15586.0,83.6349,83.6535,83.542,83.5977,15586.0
2022-12-20 14:45:00,89.98,90.02,89.91,89.94,21984.0,83.607,83.6442,83.542,83.5698,21984.0
2022-12-20 14:50:00,89.95,90.15,89.95,90.12,21587.0,83.5791,83.765,83.5791,83.7371,21587.0
2022-12-20 14:55:00,90.13,90.14,89.95,90.01,11305.0,83.7464,83.7557,83.5791,83.6349,11305.0
2022-12-20 15:00:00,90.02,90.07,89.98,90.02,15280.0,83.6442,83.6906,83.607,83.6442,15280.0
2022-12-20 15:05:00,90.02,90.1,89.96,90.01,17402.0,83.6442,83.7185,83.5884,83.6349,17402.0
2022-12-20 15:10:00,90.02,90.09,89.99,89.99,8051.0,83.6442,83.7092,83.6163,83.6163,8051.0
2022-12-20 15:15:00,90.02,90.08,89.94,89.95,12623.0,83.6442,83.6999,83.5698,83.5791,12623.0
2022-12-20 15:20:00,89.96,90.04,89.95,89.98,13998.0,83.5884,83.6628,83.5791,83.607,13998.0
2022-12-20 15:25:00,89.97,90.12,89.97,90.11,9570.0,83.5977,83.7371,83.5977,83.7278,9570.0
2022-12-20 15:30:00,90.07,90.17,89.96,90.02,14831.0,83.6906,83.7835,83.5884,83.6442,14831.0
2022-12-20 15:35:00,90.03,90.05,89.95,90.03,19654.0,83.6535,83.672,83.5791,83.6535,19654.0
2022-12-20 15:40:00,90.03,90.04,89.95,90.01,35514.0,83.6535,83.6628,83.5791,83.6349,35514.0
2022-12-20 15:45:00,90.0,90.09,89.97,90.09,21277.0,83.6256,83.7092,83.5977,83.7092,21277.0
2022-12-20 15:50:00,90.08,90.08,89.9,89.91,27235.0,83.6999,83.6999,83.5327,83.542,27235.0
2022-12-20 15:55:00,89.9,89.91,89.55,89.6,121207.0,83.5327,83.542,83.2075,83.2539,121207.0
2022-12-21 09:30:00,89.91,90.89,89.91,90.6,37585.0,83.542,84.4526,83.542,84.1831,37585.0
2022-12-21 09:35:00,90.74,90.84,90.58,90.78,12201.0,84.3132,84.4061,84.1645,84.3503,12201.0
2022-12-21 09:40:00,90.7,90.87,90.58,90.83,10626.0,84.276,84.434,84.1645,84.3968,10626.0
2022-12-21 09:45:00,90.86,91.28,90.76,91.12,22276.0,84.4247,84.8149,84.3318,84.6663,22276.0
2022-12-21 09:50:00,91.1,91.1,90.79,90.88,17165.0,84.6477,84.6477,84.3596,84.4433,17165.0
2022-12-21 09:55:00,90.87,90.94,90.66,90.94,14139.0,84.434,84.499,84.2388,84.499,14139.0
2022-12-21 10:00:00,90.8,91.21,90.71,91.02,8242.0,84.3689,84.7499,84.2853,84.5733,8242.0
2022-12-21 10:05:00,90.98,91.36,90.93,91.36,8625.0,84.5362,84.8893,84.4897,84.8893,8625.0
2022-12-21 10:10:00,91.43,91.46,91.19,91.24,8266.0,84.9543,84.9822,84.7313,84.7778,8266.0
2022-12-21 10:15:00,91.22,91.5,91.19,91.45,8198.0,84.7592,85.0193,84.7313,84.9729,8198.0
2022-12-21 10:20:00,91.48,91.52,91.39,91.47,9784.0,85.0008,85.0379,84.9171,84.9915,9784.0
2022-12-21 10:25:00,91.43,91.54,91.39,91.54,14826.0,84.9543,85.0565,84.9171,85.0565,14826.0
2022-12-21 10:30:00,91.54,92.03,91.45,91.95,12294.0,85.0565,85.5118,84.9729,85.4375,12294.0
2022-12-21 10:35:00,91.94,91.94,91.84,91.93,3541.0,85.4282,85.4282,85.3353,85.4189,3541.0
2022-12-21 10:40:00,91.98,92.12,91.94,91.95,13994.0,85.4654,85.5954,85.4282,85.4375,13994.0
2022-12-21 10:45:00,91.98,92.08,91.82,91.84,8789.0,85.4654,85.5583,85.3167,85.3353,8789.0
2022-12-21 10:50:00,91.84,91.91,91.76,91.78,6360.0,85.3353,85.4003,85.2609,85.2795,6360.0
2022-12-21 10:55:00,91.77,91.9,91.76,91.85,11610.0,85.2702,85.391,85.2609,85.3446,11610.0
2022-12-21 11:00:00,91.88,92.06,91.87,92.06,8346.0,85.3724,85.5397,85.3631,85.5397,8346.0
2022-12-21 11:05:00,92.0,92.01,91.71,91.77,7749.0,85.4839,85.4932,85.2145,85.2702,7749.0
2022-12-21 11:10:00,91.81,91.86,91.72,91.81,4928.0,85.3074,85.3539,85.2238,85.3074,4928.0
2022-12-21 11:15:00,91.83,91.85,91.72,91.77,8470.0,85.326,85.3446,85.2238,85.2702,8470.0
2022-12-21 11:20:00,91.75,91.87,91.73,91.78,6281.0,85.2516,85.3631,85.2331,85.2795,6281.0
2022-12-21 11:25:00,91.77,91.84,91.71,91.83,6874.0,85.2702,85.3353,85.2145,85.326,6874.0
2022-12-21 11:30:00,91.83,91.99,91.79,91.95,9803.0,85.326,85.4746,85.2888,85.4375,9803.0
2022-12-21 11:35:00,91.95,92.07,91.91,91.91,12196.0,85.4375,85.549,85.4003,85.4003,12196.0
2022-12-21 11:40:00,91.91,92.12,91.91,92.09,8225.0,85.4003,85.5954,85.4003,85.5676,8225.0
2022-12-21 11:45:00,92.13,92.16,91.93,91.96,13806.0,85.6047,85.6326,85.4189,85.4468,13806.0
2022-12-21 11:50:00,91.96,92.22,91.88,92.18,8376.0,85.4468,85.6884,85.3724,85.6512,8376.0
2022-12-21 11:55:00,92.18,92.22,92.11,92.15,6548.0,85.6512,85.6884,85.5861,85.6233,6548.0
2022-12-21 12:00:00,92.21,92.21,92.06,92.13,5976.0,85.6791,85.6791,85.5397,85.6047,5976.0
2022-12-21 12:05:00,92.11,92.37,92.1,92.21,6636.0,85.5861,85.8277,85.5769,85.6791,6636.0
2022-12-21 12:10:00,92.19,92.2,91.88,91.97,14859.0,85.6605,85.6698,85.3724,85.4561,14859.0
2022-12-21 12:15:00,91.97,91.99,91.83,91.85,7906.0,85.4561,85.4746,85.326,85.3446,7906.0
2022-12-21 12:20:00,91.84,91.92,91.81,91.87,9730.0,85.3353,85.4096,85.3074,85.3631,9730.0
2022-12-21 12:25:00,91.81,91.85,91.74,91.81,3390.0,85.3074,85.3446,85.2423,85.3074,3390.0
2022-12-21 12:30:00,91.84,91.88,91.73,91.83,7204.0,85.3353,85.3724,85.2331,85.326,7204.0
2022-12-21 12:35:00,91.79,91.86,91.72,91.81,4281.0,85.2888,85.3539,85.2238,85.3074,4281.0
2022-12-21 12:40:00,91.82,91.88,91.78,91.81,15144.0,85.3167,85.3724,85.2795,85.3074,15144.0
2022-12-21 12:45:00,91.83,91.89,91.74,91.81,23348.0,85.326,85.3817,85.2423,85.3074,23348.0
2022-12-21 12:50:00,91.8,91.87,91.76,91.87,10782.0,85.2981,85.3631,85.2609,85.3631,10782.0
2022-12-21 12:55:00,91.85,91.91,91.8,91.84,17097.0,85.3446,85.4003,85.2981,85.3353,17097.0
2022-12-21 13:00:00,91.83,91.89,91.77,91.88,17310.0,85.326,85.3817,85.2702,85.3724,17310.0
2022-12-21 13:05:00,91.86,91.88,91.76,91.79,23781.0,85.3539,85.3724,85.2609,85.2888,23781.0
2022-12-21 13:10:00,91.81,91.81,91.61,91.64,9313.0,85.3074,85.3074,85.1216,85.1494,9313.0
2022-12-21 13:15:00,91.61,91.71,91.57,91.6,9025.0,85.1216,85.2145,85.0844,85.1123,9025.0
2022-12-21 13:20:00,91.61,91.67,91.5,91.52,8819.0,85.1216,85.1773,85.0193,85.0379,8819.0
2022-12-21 13:25:00,91.54,91.61,91.49,91.53,5407.0,85.0565,85.1216,85.0101,85.0472,5407.0
2022-12-21 13:30:00,91.51,91.63,91.5,91.59,4789.0,85.0286,85.1401,85.0193,85.103,4789.0
2022-12-21 13:35:00,91.64,91.64,91.52,91.62,11347.0,85.1494,85.1494,85.0379,85.1308,11347.0
2022-12-21 13:40:00,91.59,91.59,91.49,91.58,5118.0,85.103,85.103,85.0101,85.0937,5118.0
2022-12-21 13:45:00,91.65,91.65,91.56,91.57,5002.0,85.1587,85.1587,85.0751,85.0844,5002.0
2022-12-21 13:50:00,91.6,91.73,91.59,91.72,5225.0,85.1123,85.2331,85.103,85.2238,5225.0
2022-12-21 13:55:00,91.75,91.75,91.59,91.59,23374.0,85.2516,85.2516,85.103,85.103,23374.0
2022-12-21 14:00:00,91.62,91.87,91.62,91.86,7398.0,85.1308,85.3631,85.1308,85.3539,7398.0
2022-12-21 14:05:00,91.86,91.92,91.79,91.88,10504.0,85.3539,85.4096,85.2888,85.3724,10504.0
2022-12-21 14:10:00,91.88,92.0,91.86,91.98,7964.0,85.3724,85.4839,85.3539,85.4654,7964.0
2022-12-21 14:15:00,92.01,92.1,91.91,91.91,9603.0,85.4932,85.5769,85.4003,85.4003,9603.0
2022-12-21 14:20:00,91.91,91.91,91.76,91.8,12427.0,85.4003,85.4003,85.2609,85.2981,12427.0
2022-12-21 14:25:00,91.79,91.83,91.72,91.76,4973.0,85.2888,85.326,85.2238,85.2609,4973.0
2022-12-21 14:30:00,91.79,91.85,91.73,91.85,14501.0,85.2888,85.3446,85.2331,85.3446,14501.0
2022-12-21 14:35:00,91.79,91.82,91.65,91.73,5260.0,85.2888,85.3167,85.1587,85.2331,5260.0
2022-12-21 14:40:00,91.73,91.74,91.64,91.64,8971.0,85.2331,85.2423,85.1494,85.1494,8971.0
2022-12-21 14:45:00,91.64,91.72,91.52,91.53,12232.0,85.1494,85.2238,85.0379,85.0472,12232.0
2022-12-21 14:50:00,91.52,91.52,91.44,91.48,8588.0,85.0379,85.0379,84.9636,85.0008,8588.0
2022-12-21 14:55:00,91.48,91.49,91.37,91.48,20099.0,85.0008,85.0101,84.8986,85.0008,20099.0
2022-12-21 15:00:00,91.46,91.47,91.29,91.34,19302.0,84.9822,84.9915,84.8242,84.8707,19302.0
2022-12-21 15:05:00,91.34,91.35,91.21,91.23,13639.0,84.8707,84.88,84.7499,84.7685,13639.0
2022-12-21 15:10:00,91.24,91.35,91.21,91.3,37305.0,84.7778,84.88,84.7499,84.8335,37305.0
2022-12-21 15:15:00,91.31,91.32,91.18,91.27,16008.0,84.8428,84.8521,84.722,84.8056,16008.0
2022-12-21 15:20:00,91.29,91.31,91.23,91.26,16023.0,84.8242,84.8428,84.7685,84.7963,16023.0
2022-12-21 15:25:00,91.26,91.33,91.19,91.2,19439.0,84.7963,84.8614,84.7313,84.7406,19439.0
2022-12-21 15:30:00,91.2,91.43,91.2,91.36,29783.0,84.7406,84.9543,84.7406,84.8893,29783.0
2022-12-21 15:35:00,91.35,91.51,91.34,91.5,26239.0,84.88,85.0286,84.8707,85.0193,26239.0
2022-12-21 15:40:00,91.51,91.59,91.43,91.54,25546.0,85.0286,85.103,84.9543,85.0565,25546.0
2022-12-21 15:45:00,91.54,91.74,91.48,91.7,21846.0,85.0565,85.2423,85.0008,85.2052,21846.0
2022-12-21 15:50:00,91.68,91.78,91.44,91.78,74810.0,85.1866,85.2795,84.9636,85.2795,74810.0
2022-12-21 15:55:00,91.87,91.95,91.75,91.9,123094.0,85.3631,85.4375,85.2516,85.391,123094.0
2022-12-22 09:30:00,89.77,90.17,88.89,88.91,42607.0,83.4119,83.7835,82.5942,82.6128,42607.0
2022-12-22 09:35:00,88.87,89.08,88.66,88.92,29895.0,82.5756,82.7707,82.3805,82.6221,29895.0
2022-12-22 09:40:00,88.83,88.94,88.73,88.75,11374.0,82.5385,82.6407,82.4455,82.4641,11374.0
2022-12-22 09:45:00,88.72,88.96,88.63,88.76,14200.0,82.4362,82.6592,82.3526,82.4734,14200.0
2022-12-22 09:50:00,88.77,89.01,88.77,88.93,17712.0,82.4827,82.7057,82.4827,82.6314,17712.0
2022-12-22 09:55:00,88.93,89.31,88.9,89.28,20022.0,82.6314,82.9845,82.6035,82.9566,20022.0
2022-12-22 10:00:00,89.24,89.32,88.58,88.76,28524.0,82.9194,82.9938,82.3062,82.4734,28524.0
2022-12-22 10:05:00,88.73,88.88,88.65,88.83,7350.0,82.4455,82.5849,82.3712,82.5385,7350.0
2022-12-22 10:10:00,88.76,88.83,88.44,88.47,10806.0,82.4734,82.5385,82.1761,82.204,10806.0
2022-12-22 10:15:00,88.44,88.67,88.37,88.58,8598.0,82.1761,82.3898,82.111,82.3062,8598.0
2022-12-22 10:20:00,88.57,88.57,88.29,88.29,7526.0,82.2969,82.2969,82.0367,82.0367,7526.0
2022-12-22 10:25:00,88.3,88.44,88.26,88.29,6746.0,82.046,82.1761,82.0088,82.0367,6746.0
2022-12-22 10:30:00,88.2,88.23,88.05,88.12,10564.0,81.9531,81.981,81.8137,81.8787,10564.0
2022-12-22 10:35:00,88.16,88.2,88.06,88.11,7677.0,81.9159,81.9531,81.823,81.8695,7677.0
2022-12-22 10:40:00,88.1,88.14,87.96,87.97,7445.0,81.8602,81.8973,81.7301,81.7394,7445.0
2022-12-22 10:45:00,87.96,88.14,87.77,88.03,13817.0,81.7301,81.8973,81.5535,81.7951,13817.0
2022-12-22 10:50:00,88.03,88.08,87.91,88.03,7387.0,81.7951,81.8416,81.6836,81.7951,7387.0
2022-12-22 10:55:00,88.06,88.07,87.9,87.96,6871.0,81.823,81.8323,81.6743,81.7301,6871.0
2022-12-22 11:00:00,88.0,88.09,87.91,87.97,2932.0,81.7672,81.8509,81.6836,81.7394,2932.0
2022-12-22 11:05:00,87.97,88.12,87.93,87.96,7545.0,81.7394,81.8787,81.7022,81.7301,7545.0
2022-12-22 11:10:00,87.98,87.98,87.75,87.78,3200.0,81.7487,81.7487,81.5349,81.5628,3200.0
2022-12-22 11:15:00,87.81,87.81,87.61,87.61,12879.0,81.5907,81.5907,81.4049,81.4049,12879.0
2022-12-22 11:20:00,87.58,87.66,87.5,87.51,3797.0,81.377,81.4513,81.3027,81.3119,3797.0
2022-12-22 11:25:00,87.48,87.53,87.4,87.49,10074.0,81.2841,81.3305,81.2097,81.2934,10074.0
2022-12-22 11:30:00,87.49,87.55,87.36,87.4,7990.0,81.2934,81.3491,81.1726,81.2097,7990.0
2022-12-22 11:35:00,87.34,87.42,87.21,87.22,8437.0,81.154,81.2283,81.0332,81.0425,8437.0
2022-12-22 11:40:00,87.18,87.33,87.11,87.22,16159.0,81.0053,81.1447,80.9403,81.0425,16159.0
2022-12-22 11:45:00,87.19,87.23,87.08,87.2,6516.0,81.0146,81.0518,80.9124,81.0239,6516.0
2022-12-22 11:50:00,87.21,87.35,87.16,87.22,9172.0,81.0332,81.1633,80.9867,81.0425,9172.0
2022-12-22 11:55:00,87.21,87.22,87.02,87.11,10419.0,81.0332,81.0425,80.8567,80.9403,10419.0
2022-12-22 12:00:00,87.06,87.2,87.06,87.15,11577.0,80.8938,81.0239,80.8938,80.9774,11577.0
2022-12-22 12:05:00,87.17,87.24,87.1,87.16,4857.0,80.996,81.0611,80.931,80.9867,4857.0
2022-12-22 12:10:00,87.17,87.2,87.02,87.05,4832.0,80.996,81.0239,80.8567,80.8845,4832.0
2022-12-22 12:15:00,87.05,87.18,87.04,87.17,10580.0,80.8845,81.0053,80.8752,80.996,10580.0
2022-12-22 12:20:00,87.17,87.19,86.9,86.92,8050.0,80.996,81.0146,80.7452,80.7637,8050.0
2022-12-22 12:25:00,86.87,86.88,86.62,86.64,4206.0,80.7173,80.7266,80.485,80.5036,4206.0
2022-12-22 12:30:00,86.69,86.77,86.65,86.67,6667.0,80.55,80.6244,80.5129,80.5314,6667.0
2022-12-22 12:35:00,86.72,86.73,86.53,86.65,8354.0,80.5779,80.5872,80.4014,80.5129,8354.0
2022-12-22 12:40:00,86.67,86.73,86.53,86.71,12189.0,80.5314,80.5872,80.4014,80.5686,12189.0
2022-12-22 12:45:00,86.73,86.77,86.62,86.76,8357.0,80.5872,80.6244,80.485,80.6151,8357.0
2022-12-22 12:50:00,86.75,86.78,86.69,86.77,13696.0,80.6058,80.6337,80.55,80.6244,13696.0
2022-12-22 12:55:00,86.75,86.81,86.7,86.81,14930.0,80.6058,80.6615,80.5593,80.6615,14930.0
2022-12-22 13:00:00,86.84,86.84,86.66,86.75,7992.0,80.6894,80.6894,80.5222,80.6058,7992.0
2022-12-22 13:05:00,86.78,86.88,86.7,86.88,4274.0,80.6337,80.7266,80.5593,80.7266,4274.0
2022-12-22 13:10:00,86.95,86.98,86.79,86.83,3138.0,80.7916,80.8195,80.6429,80.6801,3138.0
2022-12-22 13:15:00,86.8,86.82,86.69,86.69,3289.0,80.6522,80.6708,80.55,80.55,3289.0
2022-12-22 13:20:00,86.67,86.67,86.5,86.63,6161.0,80.5314,80.5314,80.3735,80.4943,6161.0
2022-12-22 13:25:00,86.7,86.8,86.69,86.72,6382.0,80.5593,80.6522,80.55,80.5779,6382.0
2022-12-22 13:30:00,86.67,86.72,86.58,86.7,4600.0,80.5314,80.5779,80.4478,80.5593,4600.0
2022-12-22 13:35:00,86.69,86.94,86.67,86.94,9054.0,80.55,80.7823,80.5314,80.7823,9054.0
2022-12-22 13:40:00,86.95,87.01,86.91,87.01,3487.0,80.7916,80.8474,80.7544,80.8474,3487.0
2022-12-22 13:45:00,86.97,86.99,86.87,86.91,3851.0,80.8102,80.8288,80.7173,80.7544,3851.0
2022-12-22 13:50:00,86.93,87.02,86.9,86.96,5157.0,80.773,80.8567,80.7452,80.8009,5157.0
2022-12-22 13:55:00,86.96,87.01,86.84,86.91,3915.0,80.8009,80.8474,80.6894,80.7544,3915.0
2022-12-22 14:00:00,86.9,86.99,86.81,86.84,4864.0,80.7452,80.8288,80.6615,80.6894,4864.0
2022-12-22 14:05:00,86.86,87.04,86.86,87.0,9429.0,80.708,80.8752,80.708,80.8381,9429.0
2022-12-22 14:10:00,86.99,87.37,86.99,87.33,11951.0,80.8288,81.1819,80.8288,81.1447,11951.0
2022-12-22 14:15:00,87.32,87.33,87.25,87.25,4807.0,81.1354,81.1447,81.0704,81.0704,4807.0
2022-12-22 14:20:00,87.26,87.43,87.14,87.43,14422.0,81.0797,81.2376,80.9682,81.2376,14422.0
2022-12-22 14:25:00,87.4,87.59,87.36,87.55,6471.0,81.2097,81.3863,81.1726,81.3491,6471.0
2022-12-22 14:30:00,87.54,87.6,87.43,87.6,3809.0,81.3398,81.3956,81.2376,81.3956,3809.0
2022-12-22 14:35:00,87.66,87.66,87.4,87.47,4616.0,81.4513,81.4513,81.2097,81.2748,4616.0
2022-12-22 14:40:00,87.48,87.52,87.36,87.43,6448.0,81.2841,81.3212,81.1726,81.2376,6448.0
2022-12-22 14:45:00,87.42,87.52,87.39,87.48,3677.0,81.2283,81.3212,81.2004,81.2841,3677.0
2022-12-22 14:50:00,87.48,87.63,87.41,87.62,4812.0,81.2841,81.4234,81.219,81.4142,4812.0
2022-12-22 14:55:00,87.63,87.88,87.63,87.85,8616.0,81.4234,81.6557,81.4234,81.6279,8616.0
2022-12-22 15:00:00,87.87,88.07,87.84,88.01,13079.0,81.6464,81.8323,81.6186,81.7765,13079.0
2022-12-22 15:05:00,87.99,88.25,87.92,88.25,11013.0,81.758,81.9995,81.6929,81.9995,11013.0
2022-12-22 15:10:00,88.25,88.27,88.2,88.21,10916.0,81.9995,82.0181,81.9531,81.9624,10916.0
2022-12-22 15:15:00,88.29,88.62,88.29,88.57,9860.0,82.0367,82.3433,82.0367,82.2969,9860.0
2022-12-22 15:20:00,88.61,88.84,88.59,88.81,19016.0,82.334,82.5477,82.3155,82.5199,19016.0
2022-12-22 15:25:00,88.82,88.92,88.71,88.79,11070.0,82.5292,82.6221,82.427,82.5013,11070.0
2022-12-22 15:30:00,88.81,88.83,88.44,88.45,19897.0,82.5199,82.5385,82.1761,82.1854,19897.0
2022-12-22 15:35:00,88.43,88.49,88.34,88.47,20291.0,82.1668,82.2225,82.0832,82.204,20291.0
2022-12-22 15:40:00,88.47,88.59,88.36,88.57,21545.0,82.204,82.3155,82.1017,82.2969,21545.0
2022-12-22 15:45:00,88.55,88.7,88.43,88.7,20553.0,82.2783,82.4177,82.1668,82.4177,20553.0
2022-12-22 15:50:00,88.72,89.01,88.66,88.75,49460.0,82.4362,82.7057,82.3805,82.4641,49460.0
2022-12-22 15:55:00,88.72,88.79,88.52,88.74,102146.0,82.4362,82.5013,82.2504,82.4548,102146.0
2022-12-23 09:30:00,88.12,88.8,88.01,88.15,18635.0,81.8787,82.5106,81.7765,81.9066,18635.0
2022-12-23 09:35:00,87.69,87.76,87.18,87.33,9272.0,81.4792,81.5442,81.0053,81.1447,9272.0
2022-12-23 09:40:00,87.2,87.44,87.1,87.21,13362.0,81.0239,81.2469,80.931,81.0332,13362.0
2022-12-23 09:45:00,87.22,87.32,86.98,87.09,17135.0,81.0425,81.1354,80.8195,80.9217,17135.0
2022-12-23 09:50:00,87.09,87.19,86.78,86.8,33663.0,80.9217,81.0146,80.6337,80.6522,33663.0
2022-12-23 09:55:00,86.77,86.81,86.6,86.75,13958.0,80.6244,80.6615,80.4664,80.6058,13958.0
2022-12-23 10:00:00,86.76,87.35,86.62,86.88,45326.0,80.6151,81.1633,80.485,80.7266,45326.0
2022-12-23 10:05:00,86.95,87.65,86.9,87.46,15440.0,80.7916,81.442,80.7452,81.2655,15440.0
2022-12-23 10:10:00,87.6,87.73,87.49,87.55,6000.0,81.3956,81.5164,81.2934,81.3491,6000.0
2022-12-23 10:15:00,87.5,88.41,87.41,88.37,6967.0,81.3027,82.1482,81.219,82.111,6967.0
2022-12-23 10:20:00,88.31,88.37,88.09,88.11,4682.0,82.0553,82.111,81.8509,81.8695,4682.0
2022-12-23 10:25:00,88.16,88.35,88.07,88.28,5993.0,81.9159,82.0925,81.8323,82.0274,5993.0
2022-12-23 10:30:00,88.3,88.56,88.28,88.45,7368.0,82.046,82.2876,82.0274,82.1854,7368.0
2022-12-23 10:35:00,88.46,88.64,88.26,88.64,8185.0,82.1947,82.3619,82.0088,82.3619,8185.0
2022-12-23 10:40:00,88.68,88.68,88.41,88.5,7852.0,82.3991,82.3991,82.1482,82.2318,7852.0
2022-12-23 10:45:00,88.4,88.6,88.19,88.3,4127.0,82.1389,82.3247,81.9438,82.046,4127.0
2022-12-23 10:50:00,88.18,88.19,87.99,88.11,6061.0,81.9345,81.9438,81.758,81.8695,6061.0
2022-12-23 10:55:00,88.11,88.25,87.97,88.04,2000.0,81.8695,81.9995,81.7394,81.8044,2000.0
2022-12-23 11:00:00,87.98,87.98,87.69,87.79,3873.0,81.7487,81.7487,81.4792,81.5721,3873.0
2022-12-23 11:05:00,87.83,87.83,87.61,87.7,8620.0,81.6093,81.6093,81.4049,81.4885,8620.0
2022-12-23 11:10:00,87.78,87.87,87.74,87.86,3214.0,81.5628,81.6464,81.5257,81.6372,3214.0
2022-12-23 11:15:00,87.8,87.9,87.76,87.84,2838.0,81.5814,81.6743,81.5442,81.6186,2838.0
2022-12-23 11:20:00,87.89,88.0,87.81,87.86,3331.0,81.665,81.7672,81.5907,81.6372,3331.0
2022-12-23 11:25:00,87.96,87.96,87.77,87.8,2200.0,81.7301,81.7301,81.5535,81.5814,2200.0
2022-12-23 11:30:00,87.84,87.99,87.76,87.85,2623.0,81.6186,81.758,81.5442,81.6279,2623.0
2022-12-23 11:35:00,87.87,88.03,87.87,88.03,1523.0,81.6464,81.7951,81.6464,81.7951,1523.0
2022-12-23 11:40:00,88.04,88.21,87.89,87.9,4421.0,81.8044,81.9624,81.665,81.6743,4421.0
2022-12-23 11:45:00,87.88,87.92,87.7,87.8,2222.0,81.6557,81.6929,81.4885,81.5814,2222.0
2022-12-23 11:50:00,87.83,87.87,87.67,87.7,1981.0,81.6093,81.6464,81.4606,81.4885,1981.0
2022-12-23 11:55:00,87.68,87.87,87.68,87.8,1800.0,81.4699,81.6464,81.4699,81.5814,1800.0
2022-12-23 12:00:00,87.87,88.12,87.83,87.98,2661.0,81.6464,81.8787,81.6093,81.7487,2661.0
2022-12-23 12:05:00,88.01,88.01,87.89,87.89,1845.0,81.7765,81.7765,81.665,81.665,1845.0
2022-12-23 12:10:00,87.95,88.1,87.92,88.09,2363.0,81.7208,81.8602,81.6929,81.8509,2363.0
2022-12-23 12:15:00,87.97,88.09,87.91,88.06,4017.0,81.7394,81.8509,81.6836,81.823,4017.0
2022-12-23 12:20:00,88.07,88.26,88.07,88.26,1900.0,81.8323,82.0088,81.8323,82.0088,1900.0
2022-12-23 12:25:00,88.25,88.3,88.11,88.13,12926.0,81.9995,82.046,81.8695,81.888,12926.0
2022-12-23 12:30:00,88.14,88.22,88.1,88.19,3516.0,81.8973,81.9717,81.8602,81.9438,3516.0
2022-12-23 12:35:00,88.28,88.33,88.11,88.15,1510.0,82.0274,82.0739,81.8695,81.9066,1510.0
2022-12-23 12:40:00,88.14,88.24,87.86,87.92,3293.0,81.8973,81.9902,81.6372,81.6929,3293.0
2022-12-23 12:45:00,87.92,87.99,87.84,87.84,2255.0,81.6929,81.758,81.6186,81.6186,2255.0
2022-12-23 12:50:00,87.81,87.91,87.8,87.84,1600.0,81.5907,81.6836,81.5814,81.6186,1600.0
2022-12-23 12:55:00,87.89,87.97,87.86,87.91,1900.0,81.665,81.7394,81.6372,81.6836,1900.0
2022-12-23 13:00:00,87.99,88.22,87.93,88.17,19203.0,81.758,81.9717,81.7022,81.9252,19203.0
2022-12-23 13:05:00,88.17,88.26,88.11,88.18,2955.0,81.9252,82.0088,81.8695,81.9345,2955.0
2022-12-23 13:10:00,88.19,88.19,87.82,87.83,2350.0,81.9438,81.9438,81.6,81.6093,2350.0
2022-12-23 13:15:00,87.81,88.04,87.79,88.02,4636.0,81.5907,81.8044,81.5721,81.7858,4636.0
2022-12-23 13:20:00,88.0,88.05,87.98,88.02,2178.0,81.7672,81.8137,81.7487,81.7858,2178.0
2022-12-23 13:25:00,88.01,88.11,88.0,88.06,1537.0,81.7765,81.8695,81.7672,81.823,1537.0
2022-12-23 13:30:00,88.04,88.1,88.01,88.07,2900.0,81.8044,81.8602,81.7765,81.8323,2900.0
2022-12-23 13:35:00,88.05,88.06,87.94,87.98,1346.0,81.8137,81.823,81.7115,81.7487,1346.0
2022-12-23 13:40:00,88.02,88.16,87.95,88.13,11362.0,81.7858,81.9159,81.7208,81.888,11362.0
2022-12-23 13:45:00,88.15,88.15,87.97,88.1,3119.0,81.9066,81.9066,81.7394,81.8602,3119.0
2022-12-23 13:50:00,88.09,88.11,88.01,88.01,3599.0,81.8509,81.8695,81.7765,81.7765,3599.0
2022-12-23 13:55:00,88.04,88.05,87.96,88.04,1715.0,81.8044,81.8137,81.7301,81.8044,1715.0
2022-12-23 14:00:00,88.0,88.02,87.88,87.88,1917.0,81.7672,81.7858,81.6557,81.6557,1917.0
2022-12-23 14:05:00,87.99,88.08,87.93,87.93,6320.0,81.758,81.8416,81.7022,81.7022,6320.0
2022-12-23 14:10:00,88.0,88.17,88.0,88.15,4818.0,81.7672,81.9252,81.7672,81.9066,4818.0
2022-12-23 14:15:00,88.15,88.37,88.14,88.31,16154.0,81.9066,82.111,81.8973,82.0553,16154.0
2022-12-23 14:20:00,88.35,88.36,88.12,88.18,4840.0,82.0925,82.1017,81.8787,81.9345,4840.0
2022-12-23 14:25:00,88.16,88.28,88.16,88.2,1613.0,81.9159,82.0274,81.9159,81.9531,1613.0
2022-12-23 14:30:00,88.23,88.29,88.19,88.23,3274.0,81.981,82.0367,81.9438,81.981,3274.0
2022-12-23 14:35:00,88.25,88.4,88.24,88.39,4798.0,81.9995,82.1389,81.9902,82.1296,4798.0
2022-12-23 14:40:00,88.34,88.35,88.24,88.27,2237.0,82.0832,82.0925,81.9902,82.0181,2237.0
2022-12-23 14:45:00,88.26,88.31,88.18,88.19,2922.0,82.0088,82.0553,81.9345,81.9438,2922.0
2022-12-23 14:50:00,88.22,88.34,88.22,88.34,3607.0,81.9717,82.0832,81.9717,82.0832,3607.0
2022-12-23 14:55:00,88.3,88.37,88.3,88.37,3800.0,82.046,82.111,82.046,82.111,3800.0
2022-12-23 15:00:00,88.38,88.5,88.31,88.33,3616.0,82.1203,82.2318,82.0553,82.0739,3616.0
2022-12-23 15:05:00,88.31,88.34,88.19,88.28,4548.0,82.0553,82.0832,81.9438,82.0274,4548.0
2022-12-23 15:10:00,88.31,88.37,88.21,88.24,2749.0,82.0553,82.111,81.9624,81.9902,2749.0
2022-12-23 15:15:00,88.28,88.4,88.27,88.3,4132.0,82.0274,82.1389,82.0181,82.046,4132.0
2022-12-23 15:20:00,88.31,88.33,88.21,88.24,4200.0,82.0553,82.0739,81.9624,81.9902,4200.0
2022-12-23 15:25:00,88.22,88.24,88.13,88.18,4500.0,81.9717,81.9902,81.888,81.9345,4500.0
2022-12-23 15:30:00,88.2,88.27,88.1,88.2,7694.0,81.9531,82.0181,81.8602,81.9531,7694.0
2022-12-23 15:35:00,88.18,88.2,88.07,88.16,7612.0,81.9345,81.9531,81.8323,81.9159,7612.0
2022-12-23 15:40:00,88.17,88.38,88.16,88.38,8721.0,81.9252,82.1203,81.9159,82.1203,8721.0
2022-12-23 15:45:00,88.36,88.57,88.32,88.56,12418.0,82.1017,82.2969,82.0646,82.2876,12418.0
2022-12-23 15:50:00,88.54,88.72,88.27,88.67,27632.0,82.269,82.4362,82.0181,82.3898,27632.0
2022-12-23 15:55:00,88.69,88.89,88.68,88.84,86696.0,82.4084,82.5942,82.3991,82.5477,86696.0
2022-12-27 09:30:00,88.06,88.16,87.54,87.55,31675.0,81.823,81.9159,81.3398,81.3491,31675.0
2022-12-27 09:35:00,87.54,87.67,87.16,87.55,12585.0,81.3398,81.4606,80.9867,81.3491,12585.0
2022-12-27 09:40:00,87.39,87.46,87.01,87.22,6990.0,81.2004,81.2655,80.8474,81.0425,6990.0
2022-12-27 09:45:00,87.13,87.25,86.88,87.19,15447.0,80.9589,81.0704,80.7266,81.0146,15447.0
2022-12-27 09:50:00,87.25,87.3,87.09,87.16,16346.0,81.0704,81.1168,80.9217,80.9867,16346.0
2022-12-27 09:55:00,87.12,87.17,86.98,87.09,9550.0,80.9496,80.996,80.8195,80.9217,9550.0
2022-12-27 10:00:00,87.06,87.12,86.74,86.98,19425.0,80.8938,80.9496,80.5965,80.8195,19425.0
2022-12-27 10:05:00,86.98,87.06,86.89,87.03,23513.0,80.8195,80.8938,80.7359,80.8659,23513.0
2022-12-27 10:10:00,86.98,87.34,86.92,87.31,13351.0,80.8195,81.154,80.7637,81.1261,13351.0
2022-12-27 10:15:00,87.33,87.51,87.11,87.33,45690.0,81.1447,81.3119,80.9403,81.1447,45690.0
2022-12-27 10:20:00,87.45,87.78,87.45,87.54,4852.0,81.2562,81.5628,81.2562,81.3398,4852.0
2022-12-27 10:25:00,87.54,87.7,87.45,87.53,5265.0,81.3398,81.4885,81.2562,81.3305,5265.0
2022-12-27 10:30:00,87.59,87.65,87.33,87.63,5718.0,81.3863,81.442,81.1447,81.4234,5718.0
2022-12-27 10:35:00,87.61,87.79,87.57,87.73,5600.0,81.4049,81.5721,81.3677,81.5164,5600.0
2022-12-27 10:40:00,87.74,87.81,87.66,87.66,4714.0,81.5257,81.5907,81.4513,81.4513,4714.0
2022-12-27 10:45:00,87.66,87.9,87.65,87.81,5296.0,81.4513,81.6743,81.442,81.5907,5296.0
2022-12-27 10:50:00,87.84,87.89,87.66,87.66,6545.0,81.6186,81.665,81.4513,81.4513,6545.0
2022-12-27 10:55:00,87.56,87.56,87.37,87.45,5068.0,81.3584,81.3584,81.1819,81.2562,5068.0
2022-12-27 11:00:00,87.53,87.55,87.43,87.49,5282.0,81.3305,81.3491,81.2376,81.2934,5282.0
2022-12-27 11:05:00,87.52,87.6,87.46,87.54,3939.0,81.3212,81.3956,81.2655,81.3398,3939.0
2022-12-27 11:10:00,87.52,87.58,87.44,87.46,3186.0,81.3212,81.377,81.2469,81.2655,3186.0
2022-12-27 11:15:00,87.48,87.55,87.44,87.44,3285.0,81.2841,81.3491,81.2469,81.2469,3285.0
2022-12-27 11:20:00,87.48,87.52,87.37,87.52,9542.0,81.2841,81.3212,81.1819,81.3212,9542.0
2022-12-27 11:25:00,87.5,87.58,87.35,87.58,50177.0,81.3027,81.377,81.1633,81.377,50177.0
2022-12-27 11:30:00,87.53,87.66,87.43,87.48,4094.0,81.3305,81.4513,81.2376,81.2841,4094.0
2022-12-27 11:35:00,87.43,87.7,87.43,87.69,3838.0,81.2376,81.4885,81.2376,81.4792,3838.0
2022-12-27 11:40:00,87.68,87.81,87.61,87.77,4221.0,81.4699,81.5907,81.4049,81.5535,4221.0
2022-12-27 11:45:00,87.78,87.87,87.73,87.83,6539.0,81.5628,81.6464,81.5164,81.6093,6539.0
2022-12-27 11:50:00,87.82,87.84,87.63,87.67,6597.0,81.6,81.6186,81.4234,81.4606,6597.0
2022-12-27 11:55:00,87.73,87.75,87.56,87.56,2173.0,81.5164,81.5349,81.3584,81.3584,2173.0
2022-12-27 12:00:00,87.54,87.64,87.52,87.62,3588.0,81.3398,81.4327,81.3212,81.4142,3588.0
2022-12-27 12:05:00,87.63,87.63,87.49,87.5,1352.0,81.4234,81.4234,81.2934,81.3027,1352.0
2022-12-27 12:10:00,87.52,87.69,87.52,87.67,2800.0,81.3212,81.4792,81.3212,81.4606,2800.0
2022-12-27 12:15:00,87.6,87.63,87.53,87.55,7590.0,81.3956,81.4234,81.3305,81.3491,7590.0
2022-12-27 12:20:00,87.53,87.54,87.38,87.43,4319.0,81.3305,81.3398,81.1912,81.2376,4319.0
2022-12-27 12:25:00,87.4,87.5,87.4,87.43,2682.0,81.2097,81.3027,81.2097,81.2376,2682.0
2022-12-27 12:30:00,87.46,87.6,87.46,87.55,14135.0,81.2655,81.3956,81.2655,81.3491,14135.0
2022-12-27 12:35:00,87.58,87.62,87.5,87.61,3506.0,81.377,81.4142,81.3027,81.4049,3506.0
2022-12-27 12:40:00,87.65,87.69,87.46,87.46,3599.0,81.442,81.4792,81.2655,81.2655,3599.0
2022-12-27 12:45:00,87.46,87.47,87.31,87.42,3937.0,81.2655,81.2748,81.1261,81.2283,3937.0
2022-12-27 12:50:00,87.39,87.53,87.39,87.5,4476.0,81.2004,81.3305,81.2004,81.3027,4476.0
2022-12-27 12:55:00,87.53,87.65,87.53,87.61,4710.0,81.3305,81.442,81.3305,81.4049,4710.0
2022-12-27 13:00:00,87.61,87.69,87.59,87.66,2015.0,81.4049,81.4792,81.3863,81.4513,2015.0
2022-12-27 13:05:00,87.65,87.81,87.65,87.76,2296.0,81.442,81.5907,81.442,81.5442,2296.0
2022-12-27 13:10:00,87.77,87.77,87.65,87.65,3101.0,81.5535,81.5535,81.442,81.442,3101.0
2022-12-27 13:15:00,87.69,87.75,87.62,87.63,3735.0,81.4792,81.5349,81.4142,81.4234,3735.0
2022-12-27 13:20:00,87.65,87.7,87.58,87.67,4435.0,81.442,81.4885,81.377,81.4606,4435.0
2022-12-27 13:25:00,87.68,87.69,87.57,87.59,3100.0,81.4699,81.4792,81.3677,81.3863,3100.0
2022-12-27 13:30:00,87.55,87.67,87.54,87.67,4981.0,81.3491,81.4606,81.3398,81.4606,4981.0
2022-12-27 13:35:00,87.68,87.8,87.68,87.77,8846.0,81.4699,81.5814,81.4699,81.5535,8846.0
2022-12-27 13:40:00,87.72,87.76,87.65,87.67,4090.0,81.5071,81.5442,81.442,81.4606,4090.0
2022-12-27 13:45:00,87.65,87.81,87.6,87.81,4181.0,81.442,81.5907,81.3956,81.5907,4181.0
2022-12-27 13:50:00,87.81,87.81,87.62,87.66,7065.0,81.5907,81.5907,81.4142,81.4513,7065.0
2022-12-27 13:55:00,87.68,87.69,87.58,87.67,5800.0,81.4699,81.4792,81.377,81.4606,5800.0
2022-12-27 14:00:00,87.65,87.81,87.64,87.79,8850.0,81.442,81.5907,81.4327,81.5721,8850.0
2022-12-27 14:05:00,87.82,87.82,87.71,87.71,3113.0,81.6,81.6,81.4978,81.4978,3113.0
2022-12-27 14:10:00,87.72,87.74,87.54,87.57,3448.0,81.5071,81.5257,81.3398,81.3677,3448.0
2022-12-27 14:15:00,87.55,87.61,87.48,87.56,16339.0,81.3491,81.4049,81.2841,81.3584,16339.0
2022-12-27 14:20:00,87.59,87.71,87.55,87.7,8341.0,81.3863,81.4978,81.3491,81.4885,8341.0
2022-12-27 14:25:00,87.73,87.75,87.58,87.62,8078.0,81.5164,81.5349,81.377,81.4142,8078.0
2022-12-27 14:30:00,87.65,87.73,87.62,87.73,3955.0,81.442,81.5164,81.4142,81.5164,3955.0
2022-12-27 14:35:00,87.73,87.74,87.62,87.66,6336.0,81.5164,81.5257,81.4142,81.4513,6336.0
2022-12-27 14:40:00,87.62,87.75,87.59,87.75,4598.0,81.4142,81.5349,81.3863,81.5349,4598.0
2022-12-27 14:45:00,87.74,87.86,87.74,87.86,3360.0,81.5257,81.6372,81.5257,81.6372,3360.0
2022-12-27 14:50:00,87.86,87.97,87.85,87.94,8914.0,81.6372,81.7394,81.6279,81.7115,8914.0
2022-12-27 14:55:00,87.88,87.96,87.82,87.89,8788.0,81.6557,81.7301,81.6,81.665,8788.0
2022-12-27 15:00:00,87.87,87.94,87.85,87.87,7596.0,81.6464,81.7115,81.6279,81.6464,7596.0
2022-12-27 15:05:00,87.91,88.23,87.89,88.23,17713.0,81.6836,81.981,81.665,81.981,17713.0
2022-12-27 15:10:00,88.2,88.33,88.16,88.33,25339.0,81.9531,82.0739,81.9159,82.0739,25339.0
2022-12-27 15:15:00,88.34,88.48,88.3,88.31,21144.0,82.0832,82.2132,82.046,82.0553,21144.0
2022-12-27 15:20:00,88.3,88.39,88.23,88.35,13842.0,82.046,82.1296,81.981,82.0925,13842.0
2022-12-27 15:25:00,88.34,88.43,88.34,88.41,11684.0,82.0832,82.1668,82.0832,82.1482,11684.0
2022-12-27 15:30:00,88.42,88.64,88.42,88.55,30600.0,82.1575,82.3619,82.1575,82.2783,30600.0
2022-12-27 15:35:00,88.57,88.72,88.53,88.7,21132.0,82.2969,82.4362,82.2597,82.4177,21132.0
2022-12-27 15:40:00,88.7,88.71,88.57,88.62,24730.0,82.4177,82.427,82.2969,82.3433,24730.0
2022-12-27 15:45:00,88.6,88.62,88.51,88.61,37770.0,82.3247,82.3433,82.2411,82.334,37770.0
2022-12-27 15:50:00,88.6,88.62,88.16,88.18,43101.0,82.3247,82.3433,81.9159,81.9345,43101.0
2022-12-27 15:55:00,88.19,88.19,87.94,88.07,151840.0,81.9438,81.9438,81.7115,81.8323,151840.0
2022-12-28 09:30:00,87.3,87.74,86.61,87.59,38778.0,81.1168,81.5257,80.4757,81.3863,38778.0
2022-12-28 09:35:00,87.71,87.85,87.6,87.83,7680.0,81.4978,81.6279,81.3956,81.6093,7680.0
2022-12-28 09:40:00,87.89,88.02,87.74,87.74,6192.0,81.665,81.7858,81.5257,81.5257,6192.0
2022-12-28 09:45:00,87.81,88.2,87.8,88.13,8762.0,81.5907,81.9531,81.5814,81.888,8762.0
2022-12-28 09:50:00,88.11,88.11,87.54,87.67,12650.0,81.8695,81.8695,81.3398,81.4606,12650.0
2022-12-28 09:55:00,87.83,88.08,87.83,87.98,5995.0,81.6093,81.8416,81.6093,81.7487,5995.0
2022-12-28 10:00:00,88.0,88.44,88.0,88.3,11570.0,81.7672,82.1761,81.7672,82.046,11570.0
2022-12-28 10:05:00,88.17,88.46,87.97,88.16,29074.0,81.9252,82.1947,81.7394,81.9159,29074.0
2022-12-28 10:10:00,87.93,87.99,87.72,87.93,8985.0,81.7022,81.758,81.5071,81.7022,8985.0
2022-12-28 10:15:00,87.92,88.08,87.89,88.08,5027.0,81.6929,81.8416,81.665,81.8416,5027.0
2022-12-28 10:20:00,88.19,88.21,87.95,87.95,3199.0,81.9438,81.9624,81.7208,81.7208,3199.0
2022-12-28 10:25:00,87.94,87.94,87.32,87.41,8281.0,81.7115,81.7115,81.1354,81.219,8281.0
2022-12-28 10:30:00,87.46,87.64,87.37,87.57,3534.0,81.2655,81.4327,81.1819,81.3677,3534.0
2022-12-28 10:35:00,87.47,87.47,87.17,87.22,9875.0,81.2748,81.2748,80.996,81.0425,9875.0
2022-12-28 10:40:00,87.19,87.36,87.13,87.13,8026.0,81.0146,81.1726,80.9589,80.9589,8026.0
2022-12-28 10:45:00,87.08,87.24,87.05,87.1,6743.0,80.9124,81.0611,80.8845,80.931,6743.0
2022-12-28 10:50:00,87.05,87.13,86.87,86.92,7543.0,80.8845,80.9589,80.7173,80.7637,7543.0
2022-12-28 10:55:00,86.85,87.02,86.71,86.71,21462.0,80.6987,80.8567,80.5686,80.5686,21462.0
2022-12-28 11:00:00,86.67,86.71,86.4,86.6,16597.0,80.5314,80.5686,80.2806,80.4664,16597.0
2022-12-28 11:05:00,86.59,86.71,86.49,86.51,12390.0,80.4571,80.5686,80.3642,80.3828,12390.0
2022-12-28 11:10:00,86.55,86.68,86.45,86.48,9140.0,80.4199,80.5407,80.327,80.3549,9140.0
2022-12-28 11:15:00,86.42,86.7,86.38,86.7,8097.0,80.2991,80.5593,80.262,80.5593,8097.0
2022-12-28 11:20:00,86.63,86.77,86.61,86.65,4058.0,80.4943,80.6244,80.4757,80.5129,4058.0
2022-12-28 11:25:00,86.69,86.74,86.61,86.65,3800.0,80.55,80.5965,80.4757,80.5129,3800.0
2022-12-28 11:30:00,86.67,86.68,86.46,86.48,7447.0,80.5314,80.5407,80.3363,80.3549,7447.0
2022-12-28 11:35:00,86.47,86.59,86.39,86.59,7418.0,80.3456,80.4571,80.2713,80.4571,7418.0
2022-12-28 11:40:00,86.59,86.92,86.51,86.92,7879.0,80.4571,80.7637,80.3828,80.7637,7879.0
2022-12-28 11:45:00,86.84,86.84,86.39,86.42,7295.0,80.6894,80.6894,80.2713,80.2991,7295.0
2022-12-28 11:50:00,86.45,86.58,86.38,86.56,7586.0,80.327,80.4478,80.262,80.4292,7586.0
2022-12-28 11:55:00,86.59,86.59,86.45,86.49,8187.0,80.4571,80.4571,80.327,80.3642,8187.0
2022-12-28 12:00:00,86.44,86.62,86.37,86.52,7381.0,80.3177,80.485,80.2527,80.3921,7381.0
2022-12-28 12:05:00,86.42,86.59,86.27,86.57,7976.0,80.2991,80.4571,80.1598,80.4385,7976.0
2022-12-28 12:10:00,86.56,86.59,86.35,86.35,4851.0,80.4292,80.4571,80.2341,80.2341,4851.0
2022-12-28 12:15:00,86.33,86.44,86.27,86.4,8302.0,80.2155,80.3177,80.1598,80.2806,8302.0
2022-12-28 12:20:00,86.43,86.48,86.3,86.37,3869.0,80.3084,80.3549,80.1876,80.2527,3869.0
2022-12-28 12:25:00,86.42,86.5,86.37,86.46,6752.0,80.2991,80.3735,80.2527,80.3363,6752.0
2022-12-28 12:30:00,86.45,86.63,86.42,86.63,5167.0,80.327,80.4943,80.2991,80.4943,5167.0
2022-12-28 12:35:00,86.62,86.73,86.56,86.59,3987.0,80.485,80.5872,80.4292,80.4571,3987.0
2022-12-28 12:40:00,86.67,86.67,86.59,86.64,2540.0,80.5314,80.5314,80.4571,80.5036,2540.0
2022-12-28 12:45:00,86.65,86.83,86.65,86.77,3030.0,80.5129,80.6801,80.5129,80.6244,3030.0
2022-12-28 12:50:00,86.77,86.77,86.65,86.76,7014.0,80.6244,80.6244,80.5129,80.6151,7014.0
2022-12-28 12:55:00,86.76,86.98,86.76,86.94,5045.0,80.6151,80.8195,80.6151,80.7823,5045.0
2022-12-28 13:00:00,86.91,87.12,86.87,87.08,4699.0,80.7544,80.9496,80.7173,80.9124,4699.0
2022-12-28 13:05:00,87.05,87.2,87.03,87.03,4990.0,80.8845,81.0239,80.8659,80.8659,4990.0
2022-12-28 13:10:00,87.04,87.22,87.01,87.02,5316.0,80.8752,81.0425,80.8474,80.8567,5316.0
2022-12-28 13:15:00,87.07,87.07,86.83,86.86,7561.0,80.9031,80.9031,80.6801,80.708,7561.0
2022-12-28 13:20:00,86.9,86.94,86.78,86.82,19624.0,80.7452,80.7823,80.6337,80.6708,19624.0
2022-12-28 13:25:00,86.79,86.88,86.75,86.79,6549.0,80.6429,80.7266,80.6058,80.6429,6549.0
2022-12-28 13:30:00,86.86,86.86,86.71,86.75,5167.0,80.708,80.708,80.5686,80.6058,5167.0
2022-12-28 13:35:00,86.69,86.81,86.69,86.78,2892.0,80.55,80.6615,80.55,80.6337,2892.0
2022-12-28 13:40:00,86.78,86.92,86.78,86.89,8378.0,80.6337,80.7637,80.6337,80.7359,8378.0
2022-12-28 13:45:00,86.88,86.96,86.84,86.84,6477.0,80.7266,80.8009,80.6894,80.6894,6477.0
2022-12-28 13:50:00,86.86,86.91,86.73,86.78,5422.0,80.708,80.7544,80.5872,80.6337,5422.0
2022-12-28 13:55:00,86.77,86.81,86.61,86.65,5055.0,80.6244,80.6615,80.4757,80.5129,5055.0
2022-12-28 14:00:00,86.6,86.76,86.59,86.73,3825.0,80.4664,80.6151,80.4571,80.5872,3825.0
2022-12-28 14:05:00,86.71,86.78,86.6,86.68,5803.0,80.5686,80.6337,80.4664,80.5407,5803.0
2022-12-28 14:10:00,86.71,86.76,86.62,86.74,6018.0,80.5686,80.6151,80.485,80.5965,6018.0
2022-12-28 14:15:00,86.74,86.78,86.63,86.73,3914.0,80.5965,80.6337,80.4943,80.5872,3914.0
2022-12-28 14:20:00,86.7,86.78,86.56,86.56,3359.0,80.5593,80.6337,80.4292,80.4292,3359.0
2022-12-28 14:25:00,86.58,86.59,86.49,86.53,4353.0,80.4478,80.4571,80.3642,80.4014,4353.0
2022-12-28 14:30:00,86.49,86.6,86.39,86.39,4237.0,80.3642,80.4664,80.2713,80.2713,4237.0
2022-12-28 14:35:00,86.35,86.38,86.29,86.29,8129.0,80.2341,80.262,80.1784,80.1784,8129.0
2022-12-28 14:40:00,86.35,86.62,86.35,86.55,7022.0,80.2341,80.485,80.2341,80.4199,7022.0
2022-12-28 14:45:00,86.57,86.65,86.46,86.46,4650.0,80.4385,80.5129,80.3363,80.3363,4650.0
2022-12-28 14:50:00,86.46,86.51,86.41,86.43,6617.0,80.3363,80.3828,80.2899,80.3084,6617.0
2022-12-28 14:55:00,86.44,86.52,86.35,86.46,4935.0,80.3177,80.3921,80.2341,80.3363,4935.0
2022-12-28 15:00:00,86.43,86.46,86.27,86.37,4553.0,80.3084,80.3363,80.1598,80.2527,4553.0
2022-12-28 15:05:00,86.38,86.45,86.35,86.44,6908.0,80.262,80.327,80.2341,80.3177,6908.0
2022-12-28 15:10:00,86.41,86.45,86.18,86.19,10830.0,80.2899,80.327,80.0761,80.0854,10830.0
2022-12-28 15:15:00,86.19,86.53,86.19,86.5,44249.0,80.0854,80.4014,80.0854,80.3735,44249.0
2022-12-28 15:20:00,86.5,86.53,86.32,86.37,11155.0,80.3735,80.4014,80.2062,80.2527,11155.0
2022-12-28 15:25:00,86.37,86.5,86.32,86.33,11873.0,80.2527,80.3735,80.2062,80.2155,11873.0
2022-12-28 15:30:00,86.35,86.46,86.34,86.45,13924.0,80.2341,80.3363,80.2248,80.327,13924.0
2022-12-28 15:35:00,86.46,86.52,86.37,86.48,10519.0,80.3363,80.3921,80.2527,80.3549,10519.0
2022-12-28 15:40:00,86.51,86.57,86.43,86.55,29869.0,80.3828,80.4385,80.3084,80.4199,29869.0
2022-12-28 15:45:00,86.55,86.93,86.54,86.9,38158.0,80.4199,80.773,80.4106,80.7452,38158.0
2022-12-28 15:50:00,86.93,86.96,86.53,86.54,54470.0,80.773,80.8009,80.4014,80.4106,54470.0
2022-12-28 15:55:00,86.55,86.92,86.54,86.8,81395.0,80.4199,80.7637,80.4106,80.6522,81395.0
2022-12-29 09:30:00,87.87,88.69,87.66,88.2,38347.0,81.6464,82.4084,81.4513,81.9531,38347.0
2022-12-29 09:35:00,88.04,88.75,88.04,88.54,11417.0,81.8044,82.4641,81.8044,82.269,11417.0
2022-12-29 09:40:00,88.44,89.11,88.44,88.99,15350.0,82.1761,82.7986,82.1761,82.6871,15350.0
2022-12-29 09:45:00,89.1,89.42,89.04,89.33,5605.0,82.7893,83.0867,82.7336,83.003,5605.0
2022-12-29 09:50:00,89.4,89.4,88.99,89.19,6998.0,83.0681,83.0681,82.6871,82.873,6998.0
2022-12-29 09:55:00,89.25,89.51,89.16,89.37,4207.0,82.9287,83.1703,82.8451,83.0402,4207.0
2022-12-29 10:00:00,89.47,89.57,89.16,89.22,5628.0,83.1331,83.226,82.8451,82.9008,5628.0
2022-12-29 10:05:00,89.2,89.81,89.2,89.79,7072.0,82.8823,83.449,82.8823,83.4305,7072.0
2022-12-29 10:10:00,89.74,89.97,89.63,89.97,6371.0,83.384,83.5977,83.2818,83.5977,6371.0
2022-12-29 10:15:00,90.0,90.04,89.79,90.02,13854.0,83.6256,83.6628,83.4305,83.6442,13854.0
2022-12-29 10:20:00,90.03,90.09,89.78,89.9,6486.0,83.6535,83.7092,83.4212,83.5327,6486.0
2022-12-29 10:25:00,89.89,90.17,89.89,90.06,7448.0,83.5234,83.7835,83.5234,83.6813,7448.0
2022-12-29 10:30:00,90.09,90.35,90.08,90.24,6322.0,83.7092,83.9508,83.6999,83.8486,6322.0
2022-12-29 10:35:00,90.21,90.52,90.21,90.43,7302.0,83.8207,84.1088,83.8207,84.0251,7302.0
2022-12-29 10:40:00,90.43,90.5,90.24,90.45,9579.0,84.0251,84.0902,83.8486,84.0437,9579.0
2022-12-29 10:45:00,90.4,90.44,90.29,90.34,16018.0,83.9973,84.0344,83.895,83.9415,16018.0
2022-12-29 10:50:00,90.37,90.46,90.26,90.28,6858.0,83.9694,84.053,83.8672,83.8858,6858.0
2022-12-29 10:55:00,90.28,90.28,90.15,90.19,7245.0,83.8858,83.8858,83.765,83.8021,7245.0
2022-12-29 11:00:00,90.21,90.21,90.07,90.16,5311.0,83.8207,83.8207,83.6906,83.7743,5311.0
2022-12-29 11:05:00,90.18,90.2,89.94,89.95,7915.0,83.7928,83.8114,83.5698,83.5791,7915.0
2022-12-29 11:10:00,89.93,90.02,89.87,90.01,4670.0,83.5605,83.6442,83.5048,83.6349,4670.0
2022-12-29 11:15:00,90.03,90.17,90.01,90.1,2959.0,83.6535,83.7835,83.6349,83.7185,2959.0
2022-12-29 11:20:00,90.11,90.12,89.9,89.93,5536.0,83.7278,83.7371,83.5327,83.5605,5536.0
2022-12-29 11:25:00,89.94,90.17,89.92,90.13,5657.0,83.5698,83.7835,83.5513,83.7464,5657.0
2022-12-29 11:30:00,90.18,90.37,90.17,90.27,7534.0,83.7928,83.9694,83.7835,83.8765,7534.0
2022-12-29 11:35:00,90.26,90.26,90.18,90.22,4542.0,83.8672,83.8672,83.7928,83.83,4542.0
2022-12-29 11:40:00,90.21,90.22,90.05,90.07,8577.0,83.8207,83.83,83.672,83.6906,8577.0
2022-12-29 11:45:00,90.07,90.26,90.07,90.23,5326.0,83.6906,83.8672,83.6906,83.8393,5326.0
2022-12-29 11:50:00,90.23,90.48,90.23,90.44,4160.0,83.8393,84.0716,83.8393,84.0344,4160.0
2022-12-29 11:55:00,90.43,90.43,90.28,90.37,4371.0,84.0251,84.0251,83.8858,83.9694,4371.0
2022-12-29 12:00:00,90.34,90.37,90.19,90.2,4841.0,83.9415,83.9694,83.8021,83.8114,4841.0
2022-12-29 12:05:00,90.18,90.36,90.07,90.28,20259.0,83.7928,83.9601,83.6906,83.8858,20259.0
2022-12-29 12:10:00,90.3,90.31,90.05,90.05,7229.0,83.9043,83.9136,83.672,83.672,7229.0
2022-12-29 12:15:00,90.03,90.32,90.0,90.25,6763.0,83.6535,83.9229,83.6256,83.8579,6763.0
2022-12-29 12:20:00,90.25,90.27,90.18,90.27,3720.0,83.8579,83.8765,83.7928,83.8765,3720.0
2022-12-29 12:25:00,90.29,90.36,90.2,90.34,7611.0,83.895,83.9601,83.8114,83.9415,7611.0
2022-12-29 12:30:00,90.34,90.4,90.24,90.32,6051.0,83.9415,83.9973,83.8486,83.9229,6051.0
2022-12-29 12:35:00,90.36,90.36,90.24,90.33,7881.0,83.9601,83.9601,83.8486,83.9322,7881.0
2022-12-29 12:40:00,90.4,90.49,90.36,90.47,4914.0,83.9973,84.0809,83.9601,84.0623,4914.0
2022-12-29 12:45:00,90.5,90.55,90.43,90.55,3758.0,84.0902,84.1366,84.0251,84.1366,3758.0
2022-12-29 12:50:00,90.56,90.7,90.53,90.67,8582.0,84.1459,84.276,84.1181,84.2481,8582.0
2022-12-29 12:55:00,90.68,90.71,90.62,90.67,2664.0,84.2574,84.2853,84.2017,84.2481,2664.0
2022-12-29 13:00:00,90.69,90.72,90.59,90.6,5163.0,84.2667,84.2946,84.1738,84.1831,5163.0
2022-12-29 13:05:00,90.6,90.62,90.26,90.32,6044.0,84.1831,84.2017,83.8672,83.9229,6044.0
2022-12-29 13:10:00,90.35,90.57,90.32,90.55,7184.0,83.9508,84.1552,83.9229,84.1366,7184.0
2022-12-29 13:15:00,90.54,90.74,90.53,90.7,5250.0,84.1273,84.3132,84.1181,84.276,5250.0
2022-12-29 13:20:00,90.67,90.71,90.58,90.7,10171.0,84.2481,84.2853,84.1645,84.276,10171.0
2022-12-29 13:25:00,90.72,90.79,90.66,90.7,7439.0,84.2946,84.3596,84.2388,84.276,7439.0
2022-12-29 13:30:00,90.66,90.66,90.53,90.6,4817.0,84.2388,84.2388,84.1181,84.1831,4817.0
2022-12-29 13:35:00,90.51,90.75,90.51,90.74,14550.0,84.0995,84.3225,84.0995,84.3132,14550.0
2022-12-29 13:40:00,90.72,90.77,90.64,90.65,3331.0,84.2946,84.3411,84.2203,84.2296,3331.0
2022-12-29 13:45:00,90.69,90.69,90.51,90.54,2724.0,84.2667,84.2667,84.0995,84.1273,2724.0
2022-12-29 13:50:00,90.56,90.58,90.47,90.51,5858.0,84.1459,84.1645,84.0623,84.0995,5858.0
2022-12-29 13:55:00,90.55,90.55,90.47,90.53,2532.0,84.1366,84.1366,84.0623,84.1181,2532.0
2022-12-29 14:00:00,90.49,90.6,90.46,90.55,2714.0,84.0809,84.1831,84.053,84.1366,2714.0
2022-12-29 14:05:00,90.59,90.6,90.46,90.49,2061.0,84.1738,84.1831,84.053,84.0809,2061.0
2022-12-29 14:10:00,90.48,90.53,90.44,90.45,9111.0,84.0716,84.1181,84.0344,84.0437,9111.0
2022-12-29 14:15:00,90.48,90.52,90.4,90.48,3306.0,84.0716,84.1088,83.9973,84.0716,3306.0
2022-12-29 14:20:00,90.44,90.46,90.37,90.4,3311.0,84.0344,84.053,83.9694,83.9973,3311.0
2022-12-29 14:25:00,90.42,90.43,90.26,90.29,11364.0,84.0158,84.0251,83.8672,83.895,11364.0
2022-12-29 14:30:00,90.28,90.3,90.2,90.24,4393.0,83.8858,83.9043,83.8114,83.8486,4393.0
2022-12-29 14:35:00,90.24,90.29,90.2,90.26,2834.0,83.8486,83.895,83.8114,83.8672,2834.0
2022-12-29 14:40:00,90.23,90.31,90.23,90.26,3955.0,83.8393,83.9136,83.8393,83.8672,3955.0
2022-12-29 14:45:00,90.28,90.28,90.21,90.27,4015.0,83.8858,83.8858,83.8207,83.8765,4015.0
2022-12-29 14:50:00,90.28,90.38,90.19,90.37,9337.0,83.8858,83.9787,83.8021,83.9694,9337.0
2022-12-29 14:55:00,90.36,90.37,90.19,90.25,16265.0,83.9601,83.9694,83.8021,83.8579,16265.0
2022-12-29 15:00:00,90.26,90.3,90.2,90.3,5874.0,83.8672,83.9043,83.8114,83.9043,5874.0
2022-12-29 15:05:00,90.35,90.4,90.29,90.31,4847.0,83.9508,83.9973,83.895,83.9136,4847.0
2022-12-29 15:10:00,90.35,90.35,90.18,90.18,11343.0,83.9508,83.9508,83.7928,83.7928,11343.0
2022-12-29 15:15:00,90.18,90.22,90.1,90.16,5864.0,83.7928,83.83,83.7185,83.7743,5864.0
2022-12-29 15:20:00,90.21,90.41,90.15,90.36,15763.0,83.8207,84.0065,83.765,83.9601,15763.0
2022-12-29 15:25:00,90.34,90.39,90.29,90.33,11604.0,83.9415,83.988,83.895,83.9322,11604.0
2022-12-29 15:30:00,90.33,90.5,90.33,90.49,19181.0,83.9322,84.0902,83.9322,84.0809,19181.0
2022-12-29 15:35:00,90.51,90.68,90.51,90.64,23342.0,84.0995,84.2574,84.0995,84.2203,23342.0
2022-12-29 15:40:00,90.62,90.8,90.56,90.8,47311.0,84.2017,84.3689,84.1459,84.3689,47311.0
2022-12-29 15:45:00,90.81,90.91,90.76,90.83,40167.0,84.3782,84.4711,84.3318,84.3968,40167.0
2022-12-29 15:50:00,90.84,91.18,90.81,91.05,51779.0,84.4061,84.722,84.3782,84.6012,51779.0
2022-12-29 15:55:00,91.03,91.19,90.86,90.94,159188.0,84.5826,84.7313,84.4247,84.499,159188.0
2022-12-30 09:30:00,89.45,89.83,89.06,89.75,20149.0,83.1145,83.4676,82.7522,83.3933,20149.0
2022-12-30 09:35:00,89.75,89.75,89.23,89.42,6939.0,83.3933,83.3933,82.9101,83.0867,6939.0
2022-12-30 09:40:00,89.38,89.68,89.0,89.68,10778.0,83.0495,83.3283,82.6964,83.3283,10778.0
2022-12-30 09:45:00,89.52,89.62,89.01,89.03,18981.0,83.1796,83.2725,82.7057,82.7243,18981.0
2022-12-30 09:50:00,89.2,89.64,89.2,89.51,20838.0,82.8823,83.2911,82.8823,83.1703,20838.0
2022-12-30 09:55:00,89.54,89.98,89.5,89.94,21293.0,83.1982,83.607,83.161,83.5698,21293.0
2022-12-30 10:00:00,89.91,89.92,89.66,89.84,9521.0,83.542,83.5513,83.3097,83.4769,9521.0
2022-12-30 10:05:00,89.83,89.9,89.65,89.81,9484.0,83.4676,83.5327,83.3004,83.449,9484.0
2022-12-30 10:10:00,89.75,90.04,89.75,90.04,10496.0,83.3933,83.6628,83.3933,83.6628,10496.0
2022-12-30 10:15:00,90.0,90.29,89.99,90.26,8742.0,83.6256,83.895,83.6163,83.8672,8742.0
2022-12-30 10:20:00,90.25,90.32,90.15,90.31,3965.0,83.8579,83.9229,83.765,83.9136,3965.0
2022-12-30 10:25:00,90.28,90.3,90.17,90.17,3795.0,83.8858,83.9043,83.7835,83.7835,3795.0
2022-12-30 10:30:00,90.14,90.14,89.98,90.1,5450.0,83.7557,83.7557,83.607,83.7185,5450.0
2022-12-30 10:35:00,90.12,90.27,90.09,90.19,9523.0,83.7371,83.8765,83.7092,83.8021,9523.0
2022-12-30 10:40:00,90.22,90.31,90.09,90.31,3077.0,83.83,83.9136,83.7092,83.9136,3077.0
2022-12-30 10:45:00,90.34,90.57,90.19,90.56,5180.0,83.9415,84.1552,83.8021,84.1459,5180.0
2022-12-30 10:50:00,90.54,90.54,90.26,90.3,4475.0,84.1273,84.1273,83.8672,83.9043,4475.0
2022-12-30 10:55:00,90.33,90.35,90.22,90.33,3692.0,83.9322,83.9508,83.83,83.9322,3692.0
2022-12-30 11:00:00,90.32,90.39,90.25,90.31,3149.0,83.9229,83.988,83.8579,83.9136,3149.0
2022-12-30 11:05:00,90.33,90.45,90.24,90.44,6192.0,83.9322,84.0437,83.8486,84.0344,6192.0
2022-12-30 11:10:00,90.44,90.44,90.1,90.11,5433.0,84.0344,84.0344,83.7185,83.7278,5433.0
2022-12-30 11:15:00,90.14,90.15,90.0,90.03,2947.0,83.7557,83.765,83.6256,83.6535,2947.0
2022-12-30 11:20:00,90.03,90.03,89.96,90.03,4228.0,83.6535,83.6535,83.5884,83.6535,4228.0
2022-12-30 11:25:00,90.0,90.08,89.99,90.05,7718.0,83.6256,83.6999,83.6163,83.672,7718.0
2022-12-30 11:30:00,90.03,90.26,89.98,90.22,10453.0,83.6535,83.8672,83.607,83.83,10453.0
2022-12-30 11:35:00,90.2,90.25,90.17,90.21,3351.0,83.8114,83.8579,83.7835,83.8207,3351.0
2022-12-30 11:40:00,90.17,90.26,90.07,90.22,6643.0,83.7835,83.8672,83.6906,83.83,6643.0
2022-12-30 11:45:00,90.25,90.35,90.19,90.28,8054.0,83.8579,83.9508,83.8021,83.8858,8054.0
2022-12-30 11:50:00,90.27,90.36,90.27,90.33,5942.0,83.8765,83.9601,83.8765,83.9322,5942.0
2022-12-30 11:55:00,90.35,90.45,90.2,90.4,16387.0,83.9508,84.0437,83.8114,83.9973,16387.0
2022-12-30 12:00:00,90.4,90.41,90.3,90.32,4711.0,83.9973,84.0065,83.9043,83.9229,4711.0
2022-12-30 12:05:00,90.26,90.31,90.22,90.3,6746.0,83.8672,83.9136,83.83,83.9043,6746.0
2022-12-30 12:10:00,90.31,90.38,90.26,90.36,5058.0,83.9136,83.9787,83.8672,83.9601,5058.0
2022-12-30 12:15:00,90.35,90.4,90.32,90.37,4718.0,83.9508,83.9973,83.9229,83.9694,4718.0
2022-12-30 12:20:00,90.36,90.44,90.34,90.39,2253.0,83.9601,84.0344,83.9415,83.988,2253.0
2022-12-30 12:25:00,90.39,90.42,90.27,90.33,4585.0,83.988,84.0158,83.8765,83.9322,4585.0
2022-12-30 12:30:00,90.36,90.36,90.25,90.26,3161.0,83.9601,83.9601,83.8579,83.8672,3161.0
2022-12-30 12:35:00,90.26,90.35,90.16,90.16,3969.0,83.8672,83.9508,83.7743,83.7743,3969.0
2022-12-30 12:40:00,90.17,90.3,90.14,90.23,6790.0,83.7835,83.9043,83.7557,83.8393,6790.0
2022-12-30 12:45:00,90.26,90.38,90.23,90.23,4661.0,83.8672,83.9787,83.8393,83.8393,4661.0
2022-12-30 12:50:00,90.28,90.33,90.16,90.19,3933.0,83.8858,83.9322,83.7743,83.8021,3933.0
2022-12-30 12:55:00,90.17,90.38,90.17,90.38,3855.0,83.7835,83.9787,83.7835,83.9787,3855.0
2022-12-30 13:00:00,90.41,90.41,90.23,90.24,6022.0,84.0065,84.0065,83.8393,83.8486,6022.0
2022-12-30 13:05:00,90.17,90.22,90.16,90.21,3857.0,83.7835,83.83,83.7743,83.8207,3857.0
2022-12-30 13:10:00,90.21,90.26,90.11,90.11,8659.0,83.8207,83.8672,83.7278,83.7278,8659.0
2022-12-30 13:15:00,90.07,90.1,90.0,90.0,2729.0,83.6906,83.7185,83.6256,83.6256,2729.0
2022-12-30 13:20:00,89.92,89.96,89.8,89.82,3485.0,83.5513,83.5884,83.4398,83.4583,3485.0
2022-12-30 13:25:00,89.83,89.95,89.73,89.94,7747.0,83.4676,83.5791,83.3747,83.5698,7747.0
2022-12-30 13:30:00,89.93,90.06,89.89,90.05,11394.0,83.5605,83.6813,83.5234,83.672,11394.0
2022-12-30 13:35:00,90.06,90.18,90.06,90.15,7633.0,83.6813,83.7928,83.6813,83.765,7633.0
2022-12-30 13:40:00,90.16,90.18,90.06,90.16,8090.0,83.7743,83.7928,83.6813,83.7743,8090.0
2022-12-30 13:45:00,90.17,90.17,90.04,90.11,3396.0,83.7835,83.7835,83.6628,83.7278,3396.0
2022-12-30 13:50:00,90.12,90.17,90.06,90.16,3059.0,83.7371,83.7835,83.6813,83.7743,3059.0
2022-12-30 13:55:00,90.15,90.2,90.12,90.15,4804.0,83.765,83.8114,83.7371,83.765,4804.0
2022-12-30 14:00:00,90.17,90.17,90.01,90.01,4731.0,83.7835,83.7835,83.6349,83.6349,4731.0
2022-12-30 14:05:00,90.01,90.03,89.95,90.03,4762.0,83.6349,83.6535,83.5791,83.6535,4762.0
2022-12-30 14:10:00,90.02,90.02,89.96,89.98,5684.0,83.6442,83.6442,83.5884,83.607,5684.0
2022-12-30 14:15:00,89.96,90.08,89.87,90.06,11339.0,83.5884,83.6999,83.5048,83.6813,11339.0
2022-12-30 14:20:00,90.02,90.13,90.02,90.07,5324.0,83.6442,83.7464,83.6442,83.6906,5324.0
2022-12-30 14:25:00,90.07,90.15,90.02,90.15,11125.0,83.6906,83.765,83.6442,83.765,11125.0
2022-12-30 14:30:00,90.13,90.21,90.12,90.21,6691.0,83.7464,83.8207,83.7371,83.8207,6691.0
2022-12-30 14:35:00,90.19,90.2,90.16,90.17,2726.0,83.8021,83.8114,83.7743,83.7835,2726.0
2022-12-30 14:40:00,90.18,90.18,90.07,90.12,4839.0,83.7928,83.7928,83.6906,83.7371,4839.0
2022-12-30 14:45:00,90.13,90.17,89.94,89.97,15214.0,83.7464,83.7835,83.5698,83.5977,15214.0
2022-12-30 14:50:00,89.95,90.12,89.95,90.08,6131.0,83.5791,83.7371,83.5791,83.6999,6131.0
2022-12-30 14:55:00,90.12,90.15,90.04,90.11,3541.0,83.7371,83.765,83.6628,83.7278,3541.0
2022-12-30 15:00:00,90.13,90.33,90.13,90.29,8822.0,83.7464,83.9322,83.7464,83.895,8822.0
2022-12-30 15:05:00,90.29,90.32,90.15,90.19,8111.0,83.895,83.9229,83.765,83.8021,8111.0
2022-12-30 15:10:00,90.19,90.4,90.19,90.35,8968.0,83.8021,83.9973,83.8021,83.9508,8968.0
2022-12-30 15:15:00,90.37,90.49,90.35,90.35,8456.0,83.9694,84.0809,83.9508,83.9508,8456.0
2022-12-30 15:20:00,90.35,90.39,90.23,90.29,11910.0,83.9508,83.988,83.8393,83.895,11910.0
2022-12-30 15:25:00,90.3,90.34,90.22,90.28,11435.0,83.9043,83.9415,83.83,83.8858,11435.0
2022-12-30 15:30:00,90.3,90.55,90.29,90.54,13493.0,83.9043,84.1366,83.895,84.1273,13493.0
2022-12-30 15:35:00,90.53,90.55,90.46,90.5,12269.0,84.1181,84.1366,84.053,84.0902,12269.0
2022-12-30 15:40:00,90.51,90.51,90.23,90.41,48827.0,84.0995,84.0995,83.8393,84.0065,48827.0
2022-12-30 15:45:00,90.4,90.73,90.39,90.72,19213.0,83.9973,84.3039,83.988,84.2946,19213.0
2022-12-30 15:50:00,90.71,91.1,90.71,91.03,66206.0,84.2853,84.6477,84.2853,84.5826,66206.0
2022-12-30 15:55:00,91.06,91.24,90.99,91.12,124864.0,84.6105,84.7778,84.5455,84.6663,124864.0
2023-01-03 09:30:00,92.2,92.7,91.41,91.9,67715.0,85.6698,86.1344,84.9357,85.391,67715.0
2023-01-03 09:35:00,92.1,92.51,91.78,92.22,16287.0,85.5769,85.9578,85.2795,85.6884,16287.0
2023-01-03 09:40:00,92.34,92.66,92.0,92.0,10867.0,85.7999,86.0972,85.4839,85.4839,10867.0
2023-01-03 09:45:00,91.89,92.02,91.38,91.6,11029.0,85.3817,85.5025,84.9078,85.1123,11029.0
2023-01-03 09:50:00,91.61,91.76,90.88,91.04,14824.0,85.1216,85.2609,84.4433,84.5919,14824.0
2023-01-03 09:55:00,91.06,91.06,90.57,90.65,9278.0,84.6105,84.6105,84.1552,84.2296,9278.0
2023-01-03 10:00:00,90.73,91.09,90.72,90.92,8899.0,84.3039,84.6384,84.2946,84.4804,8899.0
2023-01-03 10:05:00,90.99,91.18,90.92,91.07,12576.0,84.5455,84.722,84.4804,84.6198,12576.0
2023-01-03 10:10:00,91.04,91.11,90.74,90.8,12928.0,84.5919,84.657,84.3132,84.3689,12928.0
2023-01-03 10:15:00,90.77,91.0,90.71,90.81,9445.0,84.3411,84.5548,84.2853,84.3782,9445.0
2023-01-03 10:20:00,90.89,91.22,90.89,91.17,11078.0,84.4526,84.7592,84.4526,84.7127,11078.0
2023-01-03 10:25:00,91.16,91.22,90.95,91.2,14637.0,84.7034,84.7592,84.5083,84.7406,14637.0
2023-01-03 10:30:00,91.16,91.16,90.73,90.83,8307.0,84.7034,84.7034,84.3039,84.3968,8307.0
2023-01-03 10:35:00,90.86,91.04,90.86,91.04,9268.0,84.4247,84.5919,84.4247,84.5919,9268.0
2023-01-03 10:40:00,91.09,91.25,91.0,91.05,7750.0,84.6384,84.7871,84.5548,84.6012,7750.0
2023-01-03 10:45:00,91.05,91.35,91.05,91.23,7017.0,84.6012,84.88,84.6012,84.7685,7017.0
2023-01-03 10:50:00,91.18,91.25,91.03,91.2,13728.0,84.722,84.7871,84.5826,84.7406,13728.0
2023-01-03 10:55:00,91.23,91.61,91.23,91.58,9103.0,84.7685,85.1216,84.7685,85.0937,9103.0
2023-01-03 11:00:00,91.62,91.7,91.32,91.33,7080.0,85.1308,85.2052,84.8521,84.8614,7080.0
2023-01-03 11:05:00,91.34,91.4,91.12,91.12,4804.0,84.8707,84.9264,84.6663,84.6663,4804.0
2023-01-03 11:10:00,91.1,91.19,90.99,91.0,8962.0,84.6477,84.7313,84.5455,84.5548,8962.0
2023-01-03 11:15:00,90.99,91.17,90.9,91.11,8329.0,84.5455,84.7127,84.4618,84.657,8329.0
2023-01-03 11:20:00,91.08,91.24,90.98,91.16,5990.0,84.6291,84.7778,84.5362,84.7034,5990.0
2023-01-03 11:25:00,91.2,91.22,91.03,91.18,4718.0,84.7406,84.7592,84.5826,84.722,4718.0
2023-01-03 11:30:00,91.16,91.16,90.75,90.83,10125.0,84.7034,84.7034,84.3225,84.3968,10125.0
2023-01-03 11:35:00,90.83,90.96,90.82,90.96,5053.0,84.3968,84.5176,84.3875,84.5176,5053.0
2023-01-03 11:40:00,90.94,90.94,90.79,90.79,10463.0,84.499,84.499,84.3596,84.3596,10463.0
2023-01-03 11:45:00,90.74,90.84,90.62,90.84,8775.0,84.3132,84.4061,84.2017,84.4061,8775.0
2023-01-03 11:50:00,90.86,90.96,90.78,90.78,18496.0,84.4247,84.5176,84.3503,84.3503,18496.0
2023-01-03 11:55:00,90.77,90.78,90.67,90.71,5276.0,84.3411,84.3503,84.2481,84.2853,5276.0
2023-01-03 12:00:00,90.73,90.79,90.6,90.79,9804.0,84.3039,84.3596,84.1831,84.3596,9804.0
2023-01-03 12:05:00,90.79,91.03,90.78,90.94,11509.0,84.3596,84.5826,84.3503,84.499,11509.0
2023-01-03 12:10:00,90.87,90.96,90.82,90.95,16963.0,84.434,84.5176,84.3875,84.5083,16963.0
2023-01-03 12:15:00,90.97,90.97,90.81,90.81,4809.0,84.5269,84.5269,84.3782,84.3782,4809.0
2023-01-03 12:20:00,90.89,90.98,90.74,90.76,5282.0,84.4526,84.5362,84.3132,84.3318,5282.0
2023-01-03 12:25:00,90.76,90.94,90.76,90.88,6072.0,84.3318,84.499,84.3318,84.4433,6072.0
2023-01-03 12:30:00,90.91,91.13,90.89,91.08,9990.0,84.4711,84.6756,84.4526,84.6291,9990.0
2023-01-03 12:35:00,91.08,91.19,91.0,91.03,6857.0,84.6291,84.7313,84.5548,84.5826,6857.0
2023-01-03 12:40:00,91.03,91.03,90.94,91.03,4394.0,84.5826,84.5826,84.499,84.5826,4394.0
2023-01-03 12:45:00,91.01,91.01,90.71,90.84,6838.0,84.5641,84.5641,84.2853,84.4061,6838.0
2023-01-03 12:50:00,90.84,90.98,90.8,90.97,5393.0,84.4061,84.5362,84.3689,84.5269,5393.0
2023-01-03 12:55:00,90.95,91.17,90.94,91.06,12134.0,84.5083,84.7127,84.499,84.6105,12134.0
2023-01-03 13:00:00,91.06,91.09,90.95,91.09,4977.0,84.6105,84.6384,84.5083,84.6384,4977.0
2023-01-03 13:05:00,91.07,91.07,90.99,91.06,4865.0,84.6198,84.6198,84.5455,84.6105,4865.0
2023-01-03 13:10:00,91.04,91.13,90.92,90.92,5442.0,84.5919,84.6756,84.4804,84.4804,5442.0
2023-01-03 13:15:00,90.96,90.97,90.83,90.88,5103.0,84.5176,84.5269,84.3968,84.4433,5103.0
2023-01-03 13:20:00,90.89,91.08,90.87,91.07,9498.0,84.4526,84.6291,84.434,84.6198,9498.0
2023-01-03 13:25:00,91.08,91.38,91.08,91.37,10342.0,84.6291,84.9078,84.6291,84.8986,10342.0
2023-01-03 13:30:00,91.34,91.41,91.26,91.31,6455.0,84.8707,84.9357,84.7963,84.8428,6455.0
2023-01-03 13:35:00,91.29,91.32,91.11,91.11,6191.0,84.8242,84.8521,84.657,84.657,6191.0
2023-01-03 13:40:00,91.11,91.27,91.07,91.1,7972.0,84.657,84.8056,84.6198,84.6477,7972.0
2023-01-03 13:45:00,91.08,91.08,91.02,91.04,3900.0,84.6291,84.6291,84.5733,84.5919,3900.0
2023-01-03 13:50:00,91.04,91.15,90.98,91.12,9584.0,84.5919,84.6941,84.5362,84.6663,9584.0
2023-01-03 13:55:00,91.1,91.23,91.05,91.16,8156.0,84.6477,84.7685,84.6012,84.7034,8156.0
2023-01-03 14:00:00,91.16,91.24,90.94,90.99,10469.0,84.7034,84.7778,84.499,84.5455,10469.0
2023-01-03 14:05:00,90.99,91.03,90.92,90.99,9598.0,84.5455,84.5826,84.4804,84.5455,9598.0
2023-01-03 14:10:00,90.99,90.99,90.74,90.86,7591.0,84.5455,84.5455,84.3132,84.4247,7591.0
2023-01-03 14:15:00,90.86,90.9,90.74,90.74,6899.0,84.4247,84.4618,84.3132,84.3132,6899.0
2023-01-03 14:20:00,90.75,90.83,90.69,90.73,6206.0,84.3225,84.3968,84.2667,84.3039,6206.0
2023-01-03 14:25:00,90.7,90.87,90.67,90.86,10254.0,84.276,84.434,84.2481,84.4247,10254.0
2023-01-03 14:30:00,90.87,90.89,90.55,90.59,12329.0,84.434,84.4526,84.1366,84.1738,12329.0
2023-01-03 14:35:00,90.6,90.66,90.54,90.55,24387.0,84.1831,84.2388,84.1273,84.1366,24387.0
2023-01-03 14:40:00,90.57,90.88,90.52,90.88,11708.0,84.1552,84.4433,84.1088,84.4433,11708.0
2023-01-03 14:45:00,90.89,91.23,90.89,91.18,14249.0,84.4526,84.7685,84.4526,84.722,14249.0
2023-01-03 14:50:00,91.19,91.19,91.0,91.0,5643.0,84.7313,84.7313,84.5548,84.5548,5643.0
2023-01-03 14:55:00,91.0,91.08,90.91,91.07,31317.0,84.5548,84.6291,84.4711,84.6198,31317.0
2023-01-03 15:00:00,91.05,91.2,90.91,91.09,23159.0,84.6012,84.7406,84.4711,84.6384,23159.0
2023-01-03 15:05:00,91.09,91.1,90.96,90.97,19691.0,84.6384,84.6477,84.5176,84.5269,19691.0
2023-01-03 15:10:00,91.0,91.21,90.98,91.2,26020.0,84.5548,84.7499,84.5362,84.7406,26020.0
2023-01-03 15:15:00,91.2,91.35,91.19,91.2,16549.0,84.7406,84.88,84.7313,84.7406,16549.0
2023-01-03 15:20:00,91.18,91.19,90.94,90.98,14915.0,84.722,84.7313,84.499,84.5362,14915.0
2023-01-03 15:25:00,90.96,91.17,90.9,90.93,34626.0,84.5176,84.7127,84.4618,84.4897,34626.0
2023-01-03 15:30:00,90.96,91.22,90.85,91.07,66896.0,84.5176,84.7592,84.4154,84.6198,66896.0
2023-01-03 15:35:00,91.03,91.11,90.75,90.81,15941.0,84.5826,84.657,84.3225,84.3782,15941.0
2023-01-03 15:40:00,90.82,91.01,90.79,90.99,34556.0,84.3875,84.5641,84.3596,84.5455,34556.0
2023-01-03 15:45:00,90.99,91.0,90.66,90.69,63080.0,84.5455,84.5548,84.2388,84.2667,63080.0
2023-01-03 15:50:00,90.66,90.84,90.55,90.62,48978.0,84.2388,84.4061,84.1366,84.2017,48978.0
2023-01-03 15:55:00,90.57,90.62,90.43,90.49,92821.0,84.1552,84.2017,84.0251,84.0809,92821.0
2023-01-04 09:30:00,91.91,92.81,91.77,92.42,27290.0,85.4003,86.2366,85.2702,85.8742,27290.0
2023-01-04 09:35:00,92.92,93.21,92.55,92.69,6585.0,86.3388,86.6082,85.995,86.1251,6585.0
2023-01-04 09:40:00,92.88,93.0,92.2,92.21,8804.0,86.3016,86.4131,85.6698,85.6791,8804.0
2023-01-04 09:45:00,92.31,92.57,92.18,92.5,4817.0,85.772,86.0136,85.6512,85.9485,4817.0
2023-01-04 09:50:00,92.61,92.67,92.42,92.6,7039.0,86.0507,86.1065,85.8742,86.0414,7039.0
2023-01-04 09:55:00,92.71,92.75,92.5,92.75,9154.0,86.1436,86.1808,85.9485,86.1808,9154.0
2023-01-04 10:00:00,92.67,92.75,91.76,91.8,16578.0,86.1065,86.1808,85.2609,85.2981,16578.0
2023-01-04 10:05:00,91.88,91.94,91.49,91.76,7565.0,85.3724,85.4282,85.0101,85.2609,7565.0
2023-01-04 10:10:00,91.72,92.11,91.66,92.11,12702.0,85.2238,85.5861,85.168,85.5861,12702.0
2023-01-04 10:15:00,92.13,92.46,92.1,92.37,10522.0,85.6047,85.9114,85.5769,85.8277,10522.0
2023-01-04 10:20:00,92.47,92.49,92.03,92.18,10528.0,85.9206,85.9392,85.5118,85.6512,10528.0
2023-01-04 10:25:00,92.18,92.3,91.92,92.27,4031.0,85.6512,85.7627,85.4096,85.7348,4031.0
2023-01-04 10:30:00,92.32,92.32,91.86,92.05,6308.0,85.7813,85.7813,85.3539,85.5304,6308.0
2023-01-04 10:35:00,92.09,92.32,92.05,92.19,4923.0,85.5676,85.7813,85.5304,85.6605,4923.0
2023-01-04 10:40:00,92.2,92.52,92.11,92.52,3800.0,85.6698,85.9671,85.5861,85.9671,3800.0
2023-01-04 10:45:00,92.6,92.74,92.59,92.72,4978.0,86.0414,86.1715,86.0321,86.1529,4978.0
2023-01-04 10:50:00,92.65,92.69,92.57,92.58,5139.0,86.0879,86.1251,86.0136,86.0229,5139.0
2023-01-04 10:55:00,92.5,92.59,92.43,92.59,3526.0,85.9485,86.0321,85.8835,86.0321,3526.0
2023-01-04 11:00:00,92.64,92.68,92.41,92.41,2471.0,86.0786,86.1158,85.8649,85.8649,2471.0
2023-01-04 11:05:00,92.44,92.56,92.31,92.54,5543.0,85.8928,86.0043,85.772,85.9857,5543.0
2023-01-04 11:10:00,92.57,92.73,92.57,92.69,4490.0,86.0136,86.1622,86.0136,86.1251,4490.0
2023-01-04 11:15:00,92.73,92.75,92.69,92.7,4261.0,86.1622,86.1808,86.1251,86.1344,4261.0
2023-01-04 11:20:00,92.68,92.78,92.64,92.72,4654.0,86.1158,86.2087,86.0786,86.1529,4654.0
2023-01-04 11:25:00,92.69,92.88,92.67,92.87,3047.0,86.1251,86.3016,86.1065,86.2923,3047.0
2023-01-04 11:30:00,92.88,93.39,92.88,93.31,9208.0,86.3016,86.7755,86.3016,86.7012,9208.0
2023-01-04 11:35:00,93.31,93.38,93.21,93.35,5291.0,86.7012,86.7662,86.6082,86.7383,5291.0
2023-01-04 11:40:00,93.31,93.31,93.17,93.17,3949.0,86.7012,86.7012,86.5711,86.5711,3949.0
2023-01-04 11:45:00,93.12,93.12,92.98,93.05,7708.0,86.5246,86.5246,86.3945,86.4596,7708.0
2023-01-04 11:50:00,93.04,93.09,92.89,92.99,3602.0,86.4503,86.4967,86.3109,86.4038,3602.0
2023-01-04 11:55:00,93.0,93.07,92.84,92.84,8015.0,86.4131,86.4782,86.2644,86.2644,8015.0
2023-01-04 12:00:00,92.85,92.98,92.73,92.91,5114.0,86.2737,86.3945,86.1622,86.3295,5114.0
2023-01-04 12:05:00,92.89,92.9,92.73,92.86,3082.0,86.3109,86.3202,86.1622,86.283,3082.0
2023-01-04 12:10:00,92.89,92.9,92.82,92.83,2100.0,86.3109,86.3202,86.2459,86.2551,2100.0
2023-01-04 12:15:00,92.84,92.9,92.76,92.9,3066.0,86.2644,86.3202,86.1901,86.3202,3066.0
2023-01-04 12:20:00,92.87,92.98,92.83,92.98,1700.0,86.2923,86.3945,86.2551,86.3945,1700.0
2023-01-04 12:25:00,93.04,93.04,92.95,92.99,4023.0,86.4503,86.4503,86.3666,86.4038,4023.0
2023-01-04 12:30:00,93.04,93.23,93.0,93.18,3927.0,86.4503,86.6268,86.4131,86.5804,3927.0
2023-01-04 12:35:00,93.15,93.19,93.1,93.12,1800.0,86.5525,86.5897,86.506,86.5246,1800.0
2023-01-04 12:40:00,93.11,93.19,93.11,93.14,2286.0,86.5153,86.5897,86.5153,86.5432,2286.0
2023-01-04 12:45:00,93.17,93.34,93.14,93.14,3263.0,86.5711,86.729,86.5432,86.5432,3263.0
2023-01-04 12:50:00,93.16,93.16,93.02,93.12,2566.0,86.5618,86.5618,86.4317,86.5246,2566.0
2023-01-04 12:55:00,93.07,93.07,92.86,92.86,5706.0,86.4782,86.4782,86.283,86.283,5706.0
2023-01-04 13:00:00,92.86,92.86,92.64,92.77,2450.0,86.283,86.283,86.0786,86.1994,2450.0
2023-01-04 13:05:00,92.8,92.93,92.77,92.92,4319.0,86.2273,86.3481,86.1994,86.3388,4319.0
2023-01-04 13:10:00,92.93,92.95,92.87,92.91,2409.0,86.3481,86.3666,86.2923,86.3295,2409.0
2023-01-04 13:15:00,92.88,93.0,92.88,92.95,4136.0,86.3016,86.4131,86.3016,86.3666,4136.0
2023-01-04 13:20:00,92.96,92.97,92.91,92.93,1300.0,86.3759,86.3852,86.3295,86.3481,1300.0
2023-01-04 13:25:00,92.96,92.98,92.8,92.8,2667.0,86.3759,86.3945,86.2273,86.2273,2667.0
2023-01-04 13:30:00,92.85,92.95,92.83,92.92,2900.0,86.2737,86.3666,86.2551,86.3388,2900.0
2023-01-04 13:35:00,92.91,93.07,92.89,93.06,16062.0,86.3295,86.4782,86.3109,86.4689,16062.0
2023-01-04 13:40:00,93.04,93.04,92.89,92.98,8370.0,86.4503,86.4503,86.3109,86.3945,8370.0
2023-01-04 13:45:00,92.97,92.98,92.83,92.95,9731.0,86.3852,86.3945,86.2551,86.3666,9731.0
2023-01-04 13:50:00,92.97,93.08,92.93,93.06,5316.0,86.3852,86.4874,86.3481,86.4689,5316.0
2023-01-04 13:55:00,93.04,93.04,92.77,92.77,6487.0,86.4503,86.4503,86.1994,86.1994,6487.0
2023-01-04 14:00:00,92.61,93.17,92.11,92.52,15757.0,86.0507,86.5711,85.5861,85.9671,15757.0
2023-01-04 14:05:00,92.6,92.75,92.17,92.26,9640.0,86.0414,86.1808,85.6419,85.7255,9640.0
2023-01-04 14:10:00,92.32,92.53,92.19,92.49,5920.0,85.7813,85.9764,85.6605,85.9392,5920.0
2023-01-04 14:15:00,92.56,93.04,92.55,92.97,6363.0,86.0043,86.4503,85.995,86.3852,6363.0
2023-01-04 14:20:00,92.97,92.97,92.52,92.63,9828.0,86.3852,86.3852,85.9671,86.0693,9828.0
2023-01-04 14:25:00,92.6,92.6,92.05,92.1,12851.0,86.0414,86.0414,85.5304,85.5769,12851.0
2023-01-04 14:30:00,92.09,92.44,92.03,92.4,9356.0,85.5676,85.8928,85.5118,85.8556,9356.0
2023-01-04 14:35:00,92.42,92.5,92.34,92.4,6400.0,85.8742,85.9485,85.7999,85.8556,6400.0
2023-01-04 14:40:00,92.39,92.73,92.33,92.5,5393.0,85.8463,86.1622,85.7906,85.9485,5393.0
2023-01-04 14:45:00,92.48,92.72,92.48,92.64,6010.0,85.9299,86.1529,85.9299,86.0786,6010.0
2023-01-04 14:50:00,92.6,92.73,92.52,92.61,3797.0,86.0414,86.1622,85.9671,86.0507,3797.0
2023-01-04 14:55:00,92.58,92.96,92.58,92.96,4927.0,86.0229,86.3759,86.0229,86.3759,4927.0
2023-01-04 15:00:00,92.97,93.19,92.96,93.05,9588.0,86.3852,86.5897,86.3759,86.4596,9588.0
2023-01-04 15:05:00,93.03,93.03,92.84,92.91,5639.0,86.441,86.441,86.2644,86.3295,5639.0
2023-01-04 15:10:00,92.97,93.02,92.84,92.91,11987.0,86.3852,86.4317,86.2644,86.3295,11987.0
2023-01-04 15:15:00,92.92,93.0,92.78,92.78,7918.0,86.3388,86.4131,86.2087,86.2087,7918.0
2023-01-04 15:20:00,92.82,92.89,92.53,92.66,11583.0,86.2459,86.3109,85.9764,86.0972,11583.0
2023-01-04 15:25:00,92.7,92.76,92.57,92.68,8615.0,86.1344,86.1901,86.0136,86.1158,8615.0
2023-01-04 15:30:00,92.66,92.8,92.62,92.7,60125.0,86.0972,86.2273,86.06,86.1344,60125.0
2023-01-04 15:35:00,92.7,92.73,92.43,92.71,20698.0,86.1344,86.1622,85.8835,86.1436,20698.0
2023-01-04 15:40:00,92.7,92.75,92.62,92.68,48766.0,86.1344,86.1808,86.06,86.1158,48766.0
2023-01-04 15:45:00,92.67,92.81,92.61,92.81,26268.0,86.1065,86.2366,86.0507,86.2366,26268.0
2023-01-04 15:50:00,92.82,93.17,92.76,93.13,55480.0,86.2459,86.5711,86.1901,86.5339,55480.0
2023-01-04 15:55:00,93.13,93.63,93.13,93.49,150705.0,86.5339,86.9985,86.5339,86.8684,150705.0
2023-01-05 09:30:00,92.54,92.83,92.44,92.66,14892.0,85.9857,86.2551,85.8928,86.0972,14892.0
2023-01-05 09:35:00,92.51,92.61,92.22,92.41,3940.0,85.9578,86.0507,85.6884,85.8649,3940.0
2023-01-05 09:40:00,92.28,92.28,91.99,92.08,4988.0,85.7441,85.7441,85.4746,85.5583,4988.0
2023-01-05 09:45:00,92.06,92.13,91.99,92.13,2904.0,85.5397,85.6047,85.4746,85.6047,2904.0
2023-01-05 09:50:00,92.27,92.47,92.26,92.4,7548.0,85.7348,85.9206,85.7255,85.8556,7548.0
2023-01-05 09:55:00,92.5,92.74,92.44,92.44,4639.0,85.9485,86.1715,85.8928,85.8928,4639.0
2023-01-05 10:00:00,92.47,92.6,92.37,92.51,4401.0,85.9206,86.0414,85.8277,85.9578,4401.0
2023-01-05 10:05:00,92.47,93.2,92.47,92.91,12363.0,85.9206,86.5989,85.9206,86.3295,12363.0
2023-01-05 10:10:00,92.95,93.41,92.91,93.07,11533.0,86.3666,86.7941,86.3295,86.4782,11533.0
2023-01-05 10:15:00,93.08,93.31,93.01,93.25,8708.0,86.4874,86.7012,86.4224,86.6454,8708.0
2023-01-05 10:20:00,93.27,93.47,93.26,93.46,11827.0,86.664,86.8498,86.6547,86.8405,11827.0
2023-01-05 10:25:00,93.47,93.89,93.47,93.84,16303.0,86.8498,87.2401,86.8498,87.1936,16303.0
2023-01-05 10:30:00,93.83,93.89,93.65,93.78,13743.0,87.1843,87.2401,87.0171,87.1379,13743.0
2023-01-05 10:35:00,93.77,94.02,93.69,93.89,13093.0,87.1286,87.3609,87.0542,87.2401,13093.0
2023-01-05 10:40:00,93.92,94.11,93.75,94.03,12149.0,87.2679,87.4445,87.11,87.3702,12149.0
2023-01-05 10:45:00,94.04,94.04,93.58,93.58,5186.0,87.3794,87.3794,86.952,86.952,5186.0
2023-01-05 10:50:00,93.55,93.55,93.31,93.35,3679.0,86.9242,86.9242,86.7012,86.7383,3679.0
2023-01-05 10:55:00,93.41,93.41,93.18,93.26,5774.0,86.7941,86.7941,86.5804,86.6547,5774.0
2023-01-05 11:00:00,93.32,93.44,93.27,93.43,2616.0,86.7104,86.8219,86.664,86.8127,2616.0
2023-01-05 11:05:00,93.44,93.58,93.44,93.58,2465.0,86.8219,86.952,86.8219,86.952,2465.0
2023-01-05 11:10:00,93.6,93.79,93.53,93.56,5000.0,86.9706,87.1472,86.9056,86.9334,5000.0
2023-01-05 11:15:00,93.57,93.59,93.51,93.55,1753.0,86.9427,86.9613,86.887,86.9242,1753.0
2023-01-05 11:20:00,93.55,93.55,93.2,93.23,3820.0,86.9242,86.9242,86.5989,86.6268,3820.0
2023-01-05 11:25:00,93.28,93.5,93.26,93.5,2979.0,86.6733,86.8777,86.6547,86.8777,2979.0
2023-01-05 11:30:00,93.48,93.71,93.48,93.65,2236.0,86.8591,87.0728,86.8591,87.0171,2236.0
2023-01-05 11:35:00,93.68,93.82,93.67,93.82,2900.0,87.0449,87.175,87.0357,87.175,2900.0
2023-01-05 11:40:00,93.83,94.09,93.78,94.07,3947.0,87.1843,87.4259,87.1379,87.4073,3947.0
2023-01-05 11:45:00,94.06,94.15,93.9,93.92,4133.0,87.398,87.4817,87.2494,87.2679,4133.0
2023-01-05 11:50:00,93.9,93.9,93.72,93.78,4866.0,87.2494,87.2494,87.0821,87.1379,4866.0
2023-01-05 11:55:00,93.79,93.84,93.73,93.73,12854.0,87.1472,87.1936,87.0914,87.0914,12854.0
2023-01-05 12:00:00,93.7,93.72,93.55,93.63,4388.0,87.0635,87.0821,86.9242,86.9985,4388.0
2023-01-05 12:05:00,93.58,93.72,93.54,93.72,3553.0,86.952,87.0821,86.9149,87.0821,3553.0
2023-01-05 12:10:00,93.68,93.69,93.48,93.48,2855.0,87.0449,87.0542,86.8591,86.8591,2855.0
2023-01-05 12:15:00,93.5,93.53,93.0,93.04,16423.0,86.8777,86.9056,86.4131,86.4503,16423.0
2023-01-05 12:20:00,93.03,93.36,92.98,93.36,8016.0,86.441,86.7476,86.3945,86.7476,8016.0
2023-01-05 12:25:00,93.37,93.45,93.34,93.41,3673.0,86.7569,86.8312,86.729,86.7941,3673.0
2023-01-05 12:30:00,93.38,93.46,93.28,93.46,16650.0,86.7662,86.8405,86.6733,86.8405,16650.0
2023-01-05 12:35:00,93.45,93.45,93.26,93.34,1926.0,86.8312,86.8312,86.6547,86.729,1926.0
2023-01-05 12:40:00,93.29,93.33,93.1,93.11,3228.0,86.6826,86.7197,86.506,86.5153,3228.0
2023-01-05 12:45:00,93.07,93.13,93.0,93.08,4515.0,86.4782,86.5339,86.4131,86.4874,4515.0
2023-01-05 12:50:00,93.07,93.15,92.98,92.98,5495.0,86.4782,86.5525,86.3945,86.3945,5495.0
2023-01-05 12:55:00,92.96,93.07,92.94,93.01,5285.0,86.3759,86.4782,86.3574,86.4224,5285.0
2023-01-05 13:00:00,92.99,93.03,92.89,93.02,3972.0,86.4038,86.441,86.3109,86.4317,3972.0
2023-01-05 13:05:00,93.04,93.17,93.04,93.17,3086.0,86.4503,86.5711,86.4503,86.5711,3086.0
2023-01-05 13:10:00,93.16,93.18,92.96,92.99,2908.0,86.5618,86.5804,86.3759,86.4038,2908.0
2023-01-05 13:15:00,92.95,93.07,92.87,93.04,7397.0,86.3666,86.4782,86.2923,86.4503,7397.0
2023-01-05 13:20:00,93.06,93.66,93.06,93.66,7283.0,86.4689,87.0264,86.4689,87.0264,7283.0
2023-01-05 13:25:00,93.58,93.82,93.55,93.6,2528.0,86.952,87.175,86.9242,86.9706,2528.0
2023-01-05 13:30:00,93.63,93.78,93.58,93.64,3567.0,86.9985,87.1379,86.952,87.0078,3567.0
2023-01-05 13:35:00,93.67,93.68,93.45,93.49,5239.0,87.0357,87.0449,86.8312,86.8684,5239.0
2023-01-05 13:40:00,93.51,93.62,93.43,93.45,2700.0,86.887,86.9892,86.8127,86.8312,2700.0
2023-01-05 13:45:00,93.44,93.46,93.22,93.22,4697.0,86.8219,86.8405,86.6175,86.6175,4697.0
2023-01-05 13:50:00,93.12,93.3,93.09,93.27,4569.0,86.5246,86.6919,86.4967,86.664,4569.0
2023-01-05 13:55:00,93.25,93.37,93.12,93.2,3575.0,86.6454,86.7569,86.5246,86.5989,3575.0
2023-01-05 14:00:00,93.2,93.39,93.16,93.31,4203.0,86.5989,86.7755,86.5618,86.7012,4203.0
2023-01-05 14:05:00,93.31,93.38,93.26,93.36,3550.0,86.7012,86.7662,86.6547,86.7476,3550.0
2023-01-05 14:10:00,93.4,93.4,93.21,93.22,5356.0,86.7848,86.7848,86.6082,86.6175,5356.0
2023-01-05 14:15:00,93.23,93.5,93.23,93.5,9318.0,86.6268,86.8777,86.6268,86.8777,9318.0
2023-01-05 14:20:00,93.5,93.53,93.44,93.51,2914.0,86.8777,86.9056,86.8219,86.887,2914.0
2023-01-05 14:25:00,93.51,93.54,93.03,93.2,102069.0,86.887,86.9149,86.441,86.5989,102069.0
2023-01-05 14:30:00,93.22,93.43,93.17,93.2,25538.0,86.6175,86.8127,86.5711,86.5989,25538.0
2023-01-05 14:35:00,93.23,93.5,93.11,93.26,52602.0,86.6268,86.8777,86.5153,86.6547,52602.0
2023-01-05 14:40:00,93.27,93.31,92.9,92.91,17101.0,86.664,86.7012,86.3202,86.3295,17101.0
2023-01-05 14:45:00,92.92,93.0,92.78,92.85,18121.0,86.3388,86.4131,86.2087,86.2737,18121.0
2023-01-05 14:50:00,92.84,92.91,92.73,92.88,37676.0,86.2644,86.3295,86.1622,86.3016,37676.0
2023-01-05 14:55:00,92.89,92.9,92.65,92.66,18092.0,86.3109,86.3202,86.0879,86.0972,18092.0
2023-01-05 15:00:00,92.68,92.87,92.67,92.81,31146.0,86.1158,86.2923,86.1065,86.2366,31146.0
2023-01-05 15:05:00,92.81,93.04,92.76,92.99,14908.0,86.2366,86.4503,86.1901,86.4038,14908.0
2023-01-05 15:10:00,92.97,93.05,92.8,93.02,10939.0,86.3852,86.4596,86.2273,86.4317,10939.0
2023-01-05 15:15:00,93.03,93.2,93.0,93.06,16484.0,86.441,86.5989,86.4131,86.4689,16484.0
2023-01-05 15:20:00,93.05,93.07,92.83,92.89,7268.0,86.4596,86.4782,86.2551,86.3109,7268.0
2023-01-05 15:25:00,92.89,92.89,92.69,92.7,10284.0,86.3109,86.3109,86.1251,86.1344,10284.0
2023-01-05 15:30:00,92.65,92.65,92.41,92.6,12400.0,86.0879,86.0879,85.8649,86.0414,12400.0
2023-01-05 15:35:00,92.6,92.75,92.57,92.57,9888.0,86.0414,86.1808,86.0136,86.0136,9888.0
2023-01-05 15:40:00,92.57,92.71,92.57,92.63,7956.0,86.0136,86.1436,86.0136,86.0693,7956.0
2023-01-05 15:45:00,92.66,92.79,92.59,92.63,13395.0,86.0972,86.218,86.0321,86.0693,13395.0
2023-01-05 15:50:00,92.6,92.76,92.16,92.16,46097.0,86.0414,86.1901,85.6326,85.6326,46097.0
2023-01-05 15:55:00,92.1,92.54,92.1,92.43,97535.0,85.5769,85.9857,85.5769,85.8835,97535.0
2023-01-06 09:30:00,93.42,93.93,93.33,93.86,14777.0,86.8034,87.2772,86.7197,87.2122,14777.0
2023-01-06 09:35:00,93.97,94.0,93.08,93.09,11276.0,87.3144,87.3423,86.4874,86.4967,11276.0
2023-01-06 09:40:00,93.26,93.34,92.88,92.88,2200.0,86.6547,86.729,86.3016,86.3016,2200.0
2023-01-06 09:45:00,92.72,92.99,92.61,92.95,10563.0,86.1529,86.4038,86.0507,86.3666,10563.0
2023-01-06 09:50:00,92.95,93.1,92.79,93.03,5469.0,86.3666,86.506,86.218,86.441,5469.0
2023-01-06 09:55:00,93.04,93.18,92.68,92.68,3920.0,86.4503,86.5804,86.1158,86.1158,3920.0
2023-01-06 10:00:00,92.76,93.46,92.72,92.72,11880.0,86.1901,86.8405,86.1529,86.1529,11880.0
2023-01-06 10:05:00,92.9,93.22,92.81,93.06,4200.0,86.3202,86.6175,86.2366,86.4689,4200.0
2023-01-06 10:10:00,93.0,93.41,92.89,93.31,10910.0,86.4131,86.7941,86.3109,86.7012,10910.0
2023-01-06 10:15:00,93.32,93.52,93.24,93.39,8651.0,86.7104,86.8963,86.6361,86.7755,8651.0
2023-01-06 10:20:00,93.46,93.49,93.22,93.45,5029.0,86.8405,86.8684,86.6175,86.8312,5029.0
2023-01-06 10:25:00,93.36,93.36,92.99,93.1,8969.0,86.7476,86.7476,86.4038,86.506,8969.0
2023-01-06 10:30:00,93.09,93.34,93.04,93.28,2955.0,86.4967,86.729,86.4503,86.6733,2955.0
2023-01-06 10:35:00,93.33,93.63,93.28,93.51,12235.0,86.7197,86.9985,86.6733,86.887,12235.0
2023-01-06 10:40:00,93.51,93.77,93.42,93.46,6694.0,86.887,87.1286,86.8034,86.8405,6694.0
2023-01-06 10:45:00,93.41,93.66,93.38,93.63,3984.0,86.7941,87.0264,86.7662,86.9985,3984.0
2023-01-06 10:50:00,93.7,93.7,93.55,93.58,4748.0,87.0635,87.0635,86.9242,86.952,4748.0
2023-01-06 10:55:00,93.61,93.67,93.41,93.52,4805.0,86.9799,87.0357,86.7941,86.8963,4805.0
2023-01-06 11:00:00,93.56,93.71,93.46,93.7,9855.0,86.9334,87.0728,86.8405,87.0635,9855.0
2023-01-06 11:05:00,93.72,93.76,93.48,93.54,11854.0,87.0821,87.1193,86.8591,86.9149,11854.0
2023-01-06 11:10:00,93.58,93.6,93.3,93.33,4899.0,86.952,86.9706,86.6919,86.7197,4899.0
2023-01-06 11:15:00,93.33,93.47,93.25,93.37,3700.0,86.7197,86.8498,86.6454,86.7569,3700.0
2023-01-06 11:20:00,93.38,93.61,93.37,93.55,6881.0,86.7662,86.9799,86.7569,86.9242,6881.0
2023-01-06 11:25:00,93.59,93.65,93.47,93.56,8052.0,86.9613,87.0171,86.8498,86.9334,8052.0
2023-01-06 11:30:00,93.6,93.68,93.43,93.68,8221.0,86.9706,87.0449,86.8127,87.0449,8221.0
2023-01-06 11:35:00,93.68,93.88,93.62,93.88,2640.0,87.0449,87.2308,86.9892,87.2308,2640.0
2023-01-06 11:40:00,93.9,93.94,93.79,93.83,4357.0,87.2494,87.2865,87.1472,87.1843,4357.0
2023-01-06 11:45:00,93.9,94.19,93.9,94.19,2782.0,87.2494,87.5188,87.2494,87.5188,2782.0
2023-01-06 11:50:00,94.25,94.43,94.22,94.39,3541.0,87.5746,87.7418,87.5467,87.7047,3541.0
2023-01-06 11:55:00,94.45,94.51,94.29,94.29,2450.0,87.7604,87.8162,87.6117,87.6117,2450.0
2023-01-06 12:00:00,94.28,94.35,94.27,94.28,1600.0,87.6024,87.6675,87.5932,87.6024,1600.0
2023-01-06 12:05:00,94.24,94.24,94.02,94.11,19229.0,87.5653,87.5653,87.3609,87.4445,19229.0
2023-01-06 12:10:00,94.09,94.37,94.09,94.37,3815.0,87.4259,87.6861,87.4259,87.6861,3815.0
2023-01-06 12:15:00,94.41,94.44,94.25,94.34,1947.0,87.7232,87.7511,87.5746,87.6582,1947.0
2023-01-06 12:20:00,94.35,94.35,94.09,94.11,2066.0,87.6675,87.6675,87.4259,87.4445,2066.0
2023-01-06 12:25:00,94.14,94.17,94.11,94.12,6286.0,87.4724,87.5002,87.4445,87.4538,6286.0
2023-01-06 12:30:00,94.18,94.2,94.13,94.14,1892.0,87.5095,87.5281,87.4631,87.4724,1892.0
2023-01-06 12:35:00,94.16,94.28,94.16,94.28,1700.0,87.4909,87.6024,87.4909,87.6024,1700.0
2023-01-06 12:40:00,94.33,94.33,94.23,94.28,3020.0,87.6489,87.6489,87.556,87.6024,3020.0
2023-01-06 12:45:00,94.28,94.33,94.28,94.29,2850.0,87.6024,87.6489,87.6024,87.6117,2850.0
2023-01-06 12:50:00,94.31,94.31,94.16,94.2,2238.0,87.6303,87.6303,87.4909,87.5281,2238.0
2023-01-06 12:55:00,94.2,94.23,94.1,94.22,2739.0,87.5281,87.556,87.4352,87.5467,2739.0
2023-01-06 13:00:00,94.28,94.28,94.2,94.24,2100.0,87.6024,87.6024,87.5281,87.5653,2100.0
2023-01-06 13:05:00,94.24,94.42,94.24,94.42,4295.0,87.5653,87.7325,87.5653,87.7325,4295.0
2023-01-06 13:10:00,94.46,94.52,94.39,94.4,8698.0,87.7697,87.8255,87.7047,87.714,8698.0
2023-01-06 13:15:00,94.42,94.42,94.21,94.22,3594.0,87.7325,87.7325,87.5374,87.5467,3594.0
2023-01-06 13:20:00,94.23,94.31,94.22,94.3,2641.0,87.556,87.6303,87.5467,87.621,2641.0
2023-01-06 13:25:00,94.34,94.48,94.34,94.45,2235.0,87.6582,87.7883,87.6582,87.7604,2235.0
2023-01-06 13:30:00,94.47,94.6,94.45,94.6,1400.0,87.779,87.8998,87.7604,87.8998,1400.0
2023-01-06 13:35:00,94.62,94.64,94.54,94.63,4777.0,87.9184,87.937,87.844,87.9277,4777.0
2023-01-06 13:40:00,94.6,94.79,94.6,94.69,4192.0,87.8998,88.0763,87.8998,87.9834,4192.0
2023-01-06 13:45:00,94.67,94.73,94.63,94.66,4485.0,87.9648,88.0206,87.9277,87.9555,4485.0
2023-01-06 13:50:00,94.68,94.74,94.63,94.63,2766.0,87.9741,88.0299,87.9277,87.9277,2766.0
2023-01-06 13:55:00,94.63,94.75,94.62,94.73,3400.0,87.9277,88.0392,87.9184,88.0206,3400.0
2023-01-06 14:00:00,94.76,94.81,94.65,94.73,3491.0,88.0485,88.0949,87.9462,88.0206,3491.0
2023-01-06 14:05:00,94.73,94.75,94.66,94.74,3557.0,88.0206,88.0392,87.9555,88.0299,3557.0
2023-01-06 14:10:00,94.76,94.96,94.74,94.92,4108.0,88.0485,88.2343,88.0299,88.1971,4108.0
2023-01-06 14:15:00,94.95,95.02,94.92,94.99,7228.0,88.225,88.29,88.1971,88.2622,7228.0
2023-01-06 14:20:00,94.99,95.17,94.99,95.15,4055.0,88.2622,88.4294,88.2622,88.4108,4055.0
2023-01-06 14:25:00,95.17,95.25,95.09,95.09,11460.0,88.4294,88.5037,88.3551,88.3551,11460.0
2023-01-06 14:30:00,95.15,95.23,95.11,95.17,4648.0,88.4108,88.4852,88.3737,88.4294,4648.0
2023-01-06 14:35:00,95.14,95.31,95.13,95.31,1720.0,88.4015,88.5595,88.3922,88.5595,1720.0
2023-01-06 14:40:00,95.27,95.38,95.23,95.33,2610.0,88.5223,88.6245,88.4852,88.5781,2610.0
2023-01-06 14:45:00,95.33,95.38,95.23,95.36,4264.0,88.5781,88.6245,88.4852,88.606,4264.0
2023-01-06 14:50:00,95.34,95.76,95.34,95.75,4526.0,88.5874,88.9776,88.5874,88.9683,4526.0
2023-01-06 14:55:00,95.76,95.81,95.66,95.71,5909.0,88.9776,89.0241,88.8847,88.9312,5909.0
2023-01-06 15:00:00,95.7,95.95,95.68,95.9,8264.0,88.9219,89.1542,88.9033,89.1077,8264.0
2023-01-06 15:05:00,95.9,96.04,95.89,96.0,5554.0,89.1077,89.2378,89.0984,89.2006,5554.0
2023-01-06 15:10:00,96.0,96.0,95.79,95.96,10531.0,89.2006,89.2006,89.0055,89.1635,10531.0
2023-01-06 15:15:00,95.96,96.03,95.79,95.87,15626.0,89.1635,89.2285,89.0055,89.0798,15626.0
2023-01-06 15:20:00,95.88,95.88,95.62,95.73,11561.0,89.0891,89.0891,88.8475,88.9498,11561.0
2023-01-06 15:25:00,95.76,95.79,95.6,95.64,8788.0,88.9776,89.0055,88.829,88.8661,8788.0
2023-01-06 15:30:00,95.65,95.87,95.65,95.78,11699.0,88.8754,89.0798,88.8754,88.9962,11699.0
2023-01-06 15:35:00,95.76,95.79,95.61,95.7,15451.0,88.9776,89.0055,88.8383,88.9219,15451.0
2023-01-06 15:40:00,95.7,95.8,95.68,95.77,15683.0,88.9219,89.0148,88.9033,88.9869,15683.0
2023-01-06 15:45:00,95.77,95.83,95.6,95.6,22299.0,88.9869,89.0427,88.829,88.829,22299.0
2023-01-06 15:50:00,95.45,95.47,95.14,95.19,54261.0,88.6896,88.7082,88.4015,88.448,54261.0
2023-01-06 15:55:00,95.2,95.48,95.19,95.42,114210.0,88.4573,88.7175,88.448,88.6617,114210.0
2023-01-09 09:30:00,96.92,97.2,96.13,96.21,26339.0,90.0555,90.3156,89.3214,89.3958,26339.0
2023-01-09 09:35:00,96.18,96.23,95.75,95.92,8450.0,89.3679,89.4143,88.9683,89.1263,8450.0
2023-01-09 09:40:00,95.82,96.43,95.82,96.43,6329.0,89.0334,89.6002,89.0334,89.6002,6329.0
2023-01-09 09:45:00,96.62,97.21,96.54,97.18,7670.0,89.7767,90.3249,89.7024,90.2971,7670.0
2023-01-09 09:50:00,97.22,97.49,97.16,97.32,4708.0,90.3342,90.5851,90.2785,90.4271,4708.0
2023-01-09 09:55:00,97.38,97.39,96.94,97.13,9969.0,90.4829,90.4922,90.0741,90.2506,9969.0
2023-01-09 10:00:00,97.18,97.41,97.13,97.25,5442.0,90.2971,90.5108,90.2506,90.3621,5442.0
2023-01-09 10:05:00,97.29,97.32,96.85,97.04,4693.0,90.3993,90.4271,89.9904,90.167,4693.0
2023-01-09 10:10:00,97.07,97.17,96.86,96.99,4384.0,90.1948,90.2878,89.9997,90.1205,4384.0
2023-01-09 10:15:00,97.04,97.05,96.88,96.97,6691.0,90.167,90.1763,90.0183,90.1019,6691.0
2023-01-09 10:20:00,97.11,97.11,96.8,97.04,5994.0,90.232,90.232,89.944,90.167,5994.0
2023-01-09 10:25:00,97.03,97.32,96.99,97.24,6933.0,90.1577,90.4271,90.1205,90.3528,6933.0
2023-01-09 10:30:00,97.29,97.37,97.2,97.35,2149.0,90.3993,90.4736,90.3156,90.455,2149.0
2023-01-09 10:35:00,97.34,97.44,97.25,97.3,3981.0,90.4457,90.5386,90.3621,90.4086,3981.0
2023-01-09 10:40:00,97.32,97.46,97.22,97.46,4215.0,90.4271,90.5572,90.3342,90.5572,4215.0
2023-01-09 10:45:00,97.56,97.79,97.56,97.72,5542.0,90.6501,90.8638,90.6501,90.7988,5542.0
2023-01-09 10:50:00,97.69,97.74,97.62,97.7,2702.0,90.7709,90.8174,90.7059,90.7802,2702.0
2023-01-09 10:55:00,97.7,97.74,97.45,97.45,5008.0,90.7802,90.8174,90.5479,90.5479,5008.0
2023-01-09 11:00:00,97.44,97.64,97.43,97.54,6630.0,90.5386,90.7245,90.5293,90.6316,6630.0
2023-01-09 11:05:00,97.53,97.76,97.45,97.74,6420.0,90.6223,90.836,90.5479,90.8174,6420.0
2023-01-09 11:10:00,97.74,97.87,97.68,97.81,3916.0,90.8174,90.9382,90.7616,90.8824,3916.0
2023-01-09 11:15:00,97.78,97.8,97.65,97.66,3809.0,90.8546,90.8731,90.7338,90.7431,3809.0
2023-01-09 11:20:00,97.66,97.79,97.55,97.74,5403.0,90.7431,90.8638,90.6408,90.8174,5403.0
2023-01-09 11:25:00,97.74,97.86,97.74,97.82,5584.0,90.8174,90.9289,90.8174,90.8917,5584.0
2023-01-09 11:30:00,97.87,97.95,97.84,97.84,5617.0,90.9382,91.0125,90.9103,90.9103,5617.0
2023-01-09 11:35:00,97.83,97.94,97.73,97.75,4541.0,90.901,91.0032,90.8081,90.8267,4541.0
2023-01-09 11:40:00,97.79,97.83,97.67,97.77,3255.0,90.8638,90.901,90.7523,90.8453,3255.0
2023-01-09 11:45:00,97.81,97.95,97.81,97.94,4924.0,90.8824,91.0125,90.8824,91.0032,4924.0
2023-01-09 11:50:00,98.0,98.27,97.95,98.27,7249.0,91.059,91.3099,91.0125,91.3099,7249.0
2023-01-09 11:55:00,98.23,98.39,98.19,98.3,4832.0,91.2727,91.4214,91.2355,91.3377,4832.0
2023-01-09 12:00:00,98.31,98.31,98.13,98.13,3876.0,91.347,91.347,91.1798,91.1798,3876.0
2023-01-09 12:05:00,98.14,98.16,98.04,98.04,3654.0,91.1891,91.2076,91.0961,91.0961,3654.0
2023-01-09 12:10:00,98.05,98.4,98.03,98.3,3661.0,91.1054,91.4306,91.0868,91.3377,3661.0
2023-01-09 12:15:00,98.28,98.28,98.07,98.07,5251.0,91.3191,91.3191,91.124,91.124,5251.0
2023-01-09 12:20:00,98.09,98.18,98.03,98.17,4737.0,91.1426,91.2262,91.0868,91.2169,4737.0
2023-01-09 12:25:00,98.18,98.19,98.04,98.12,5022.0,91.2262,91.2355,91.0961,91.1705,5022.0
2023-01-09 12:30:00,98.17,98.22,98.05,98.05,5152.0,91.2169,91.2634,91.1054,91.1054,5152.0
2023-01-09 12:35:00,98.07,98.07,97.83,97.87,2817.0,91.124,91.124,90.901,90.9382,2817.0
2023-01-09 12:40:00,97.89,98.0,97.82,97.91,11284.0,90.9568,91.059,90.8917,90.9753,11284.0
2023-01-09 12:45:00,97.9,98.13,97.9,98.02,2514.0,90.9661,91.1798,90.9661,91.0776,2514.0
2023-01-09 12:50:00,98.02,98.13,98.02,98.07,3010.0,91.0776,91.1798,91.0776,91.124,3010.0
2023-01-09 12:55:00,98.07,98.2,98.06,98.15,3710.0,91.124,91.2448,91.1147,91.1984,3710.0
2023-01-09 13:00:00,98.19,98.25,98.14,98.14,3462.0,91.2355,91.2913,91.1891,91.1891,3462.0
2023-01-09 13:05:00,98.14,98.22,98.0,98.22,5415.0,91.1891,91.2634,91.059,91.2634,5415.0
2023-01-09 13:10:00,98.17,98.3,98.13,98.26,3670.0,91.2169,91.3377,91.1798,91.3006,3670.0
2023-01-09 13:15:00,98.22,98.32,98.19,98.3,2900.0,91.2634,91.3563,91.2355,91.3377,2900.0
2023-01-09 13:20:00,98.29,98.35,98.23,98.34,3466.0,91.3284,91.3842,91.2727,91.3749,3466.0
2023-01-09 13:25:00,98.3,98.39,98.3,98.38,1707.0,91.3377,91.4214,91.3377,91.4121,1707.0
2023-01-09 13:30:00,98.4,98.51,98.28,98.28,6226.0,91.4306,91.5329,91.3191,91.3191,6226.0
2023-01-09 13:35:00,98.28,98.28,98.04,98.13,5400.0,91.3191,91.3191,91.0961,91.1798,5400.0
2023-01-09 13:40:00,98.14,98.14,97.73,97.73,3201.0,91.1891,91.1891,90.8081,90.8081,3201.0
2023-01-09 13:45:00,97.73,97.73,97.46,97.57,6548.0,90.8081,90.8081,90.5572,90.6594,6548.0
2023-01-09 13:50:00,97.55,97.84,97.53,97.83,6365.0,90.6408,90.9103,90.6223,90.901,6365.0
2023-01-09 13:55:00,97.9,98.01,97.85,98.01,4790.0,90.9661,91.0683,90.9196,91.0683,4790.0
2023-01-09 14:00:00,98.06,98.26,98.02,98.13,5810.0,91.1147,91.3006,91.0776,91.1798,5810.0
2023-01-09 14:05:00,98.13,98.25,97.88,98.24,8639.0,91.1798,91.2913,90.9475,91.282,8639.0
2023-01-09 14:10:00,98.28,98.29,98.11,98.22,3069.0,91.3191,91.3284,91.1612,91.2634,3069.0
2023-01-09 14:15:00,98.15,98.2,98.07,98.14,3989.0,91.1984,91.2448,91.124,91.1891,3989.0
2023-01-09 14:20:00,98.16,98.27,98.16,98.23,2383.0,91.2076,91.3099,91.2076,91.2727,2383.0
2023-01-09 14:25:00,98.23,98.23,98.1,98.18,3554.0,91.2727,91.2727,91.1519,91.2262,3554.0
2023-01-09 14:30:00,98.11,98.25,98.02,98.03,3844.0,91.1612,91.2913,91.0776,91.0868,3844.0
2023-01-09 14:35:00,98.02,98.02,97.85,97.88,2203.0,91.0776,91.0776,90.9196,90.9475,2203.0
2023-01-09 14:40:00,97.8,97.86,97.69,97.78,2897.0,90.8731,90.9289,90.7709,90.8546,2897.0
2023-01-09 14:45:00,97.81,97.89,97.68,97.69,2026.0,90.8824,90.9568,90.7616,90.7709,2026.0
2023-01-09 14:50:00,97.67,97.79,97.67,97.7,2125.0,90.7523,90.8638,90.7523,90.7802,2125.0
2023-01-09 14:55:00,97.65,97.67,97.26,97.32,5063.0,90.7338,90.7523,90.3714,90.4271,5063.0
2023-01-09 15:00:00,97.27,97.44,97.27,97.36,4052.0,90.3807,90.5386,90.3807,90.4643,4052.0
2023-01-09 15:05:00,97.34,97.43,97.25,97.33,4622.0,90.4457,90.5293,90.3621,90.4364,4622.0
2023-01-09 15:10:00,97.38,97.38,97.25,97.26,6955.0,90.4829,90.4829,90.3621,90.3714,6955.0
2023-01-09 15:15:00,97.22,97.33,97.2,97.31,4957.0,90.3342,90.4364,90.3156,90.4178,4957.0
2023-01-09 15:20:00,97.33,97.46,97.31,97.37,6760.0,90.4364,90.5572,90.4178,90.4736,6760.0
2023-01-09 15:25:00,97.35,97.42,97.22,97.29,14694.0,90.455,90.5201,90.3342,90.3993,14694.0
2023-01-09 15:30:00,97.31,97.31,97.06,97.13,13472.0,90.4178,90.4178,90.1856,90.2506,13472.0
2023-01-09 15:35:00,97.12,97.21,96.99,97.0,9418.0,90.2413,90.3249,90.1205,90.1298,9418.0
2023-01-09 15:40:00,96.99,97.08,96.94,97.02,17933.0,90.1205,90.2041,90.0741,90.1484,17933.0
2023-01-09 15:45:00,97.03,97.05,96.75,96.8,19810.0,90.1577,90.1763,89.8975,89.944,19810.0
2023-01-09 15:50:00,96.84,97.05,96.13,96.37,200525.0,89.9811,90.1763,89.3214,89.5444,200525.0
2023-01-09 15:55:00,96.32,96.52,95.96,96.49,112441.0,89.498,89.6838,89.1635,89.6559,112441.0
2023-01-10 09:30:00,96.89,97.38,95.93,97.38,42206.0,90.0276,90.4829,89.1356,90.4829,42206.0
2023-01-10 09:35:00,97.2,97.26,96.35,96.4,14529.0,90.3156,90.3714,89.5258,89.5723,14529.0
2023-01-10 09:40:00,96.55,96.55,96.28,96.42,12677.0,89.7117,89.7117,89.4608,89.5909,12677.0
2023-01-10 09:45:00,96.42,96.64,96.05,96.34,14828.0,89.5909,89.7953,89.2471,89.5165,14828.0
2023-01-10 09:50:00,96.3,96.72,96.23,96.72,9263.0,89.4794,89.8696,89.4143,89.8696,9263.0
2023-01-10 09:55:00,96.69,96.86,96.51,96.58,6708.0,89.8418,89.9997,89.6745,89.7395,6708.0
2023-01-10 10:00:00,96.66,96.7,96.43,96.57,3519.0,89.8139,89.851,89.6002,89.7303,3519.0
2023-01-10 10:05:00,96.59,96.77,96.51,96.51,4602.0,89.7488,89.9161,89.6745,89.6745,4602.0
2023-01-10 10:10:00,96.54,96.85,96.42,96.77,6736.0,89.7024,89.9904,89.5909,89.9161,6736.0
2023-01-10 10:15:00,96.76,96.97,96.55,96.62,5881.0,89.9068,90.1019,89.7117,89.7767,5881.0
2023-01-10 10:20:00,96.67,96.68,96.27,96.3,5442.0,89.8232,89.8325,89.4515,89.4794,5442.0
2023-01-10 10:25:00,96.31,96.55,96.13,96.17,6414.0,89.4887,89.7117,89.3214,89.3586,6414.0
2023-01-10 10:30:00,96.18,96.23,95.57,95.59,9795.0,89.3679,89.4143,88.8011,88.8197,9795.0
2023-01-10 10:35:00,95.56,95.9,95.55,95.89,4250.0,88.7918,89.1077,88.7825,89.0984,4250.0
2023-01-10 10:40:00,95.85,95.98,95.66,95.78,13644.0,89.0613,89.182,88.8847,88.9962,13644.0
2023-01-10 10:45:00,95.65,95.84,95.58,95.75,6169.0,88.8754,89.052,88.8104,88.9683,6169.0
2023-01-10 10:50:00,95.76,96.26,95.76,96.21,4300.0,88.9776,89.4422,88.9776,89.3958,4300.0
2023-01-10 10:55:00,96.24,96.59,96.24,96.55,4033.0,89.4236,89.7488,89.4236,89.7117,4033.0
2023-01-10 11:00:00,96.56,96.66,96.44,96.64,3203.0,89.721,89.8139,89.6095,89.7953,3203.0
2023-01-10 11:05:00,96.66,96.66,96.4,96.4,3342.0,89.8139,89.8139,89.5723,89.5723,3342.0
2023-01-10 11:10:00,96.39,96.55,96.35,96.49,3494.0,89.563,89.7117,89.5258,89.6559,3494.0
2023-01-10 11:15:00,96.49,96.64,96.48,96.56,3052.0,89.6559,89.7953,89.6466,89.721,3052.0
2023-01-10 11:20:00,96.56,96.8,96.52,96.79,3300.0,89.721,89.944,89.6838,89.9347,3300.0
2023-01-10 11:25:00,96.74,96.74,96.52,96.56,3311.0,89.8882,89.8882,89.6838,89.721,3311.0
2023-01-10 11:30:00,96.65,96.73,96.44,96.52,4829.0,89.8046,89.8789,89.6095,89.6838,4829.0
2023-01-10 11:35:00,96.54,96.62,96.45,96.55,3092.0,89.7024,89.7767,89.6188,89.7117,3092.0
2023-01-10 11:40:00,96.5,96.58,96.48,96.58,3560.0,89.6652,89.7395,89.6466,89.7395,3560.0
2023-01-10 11:45:00,96.56,96.66,96.43,96.61,6618.0,89.721,89.8139,89.6002,89.7674,6618.0
2023-01-10 11:50:00,96.64,96.73,96.62,96.66,2200.0,89.7953,89.8789,89.7767,89.8139,2200.0
2023-01-10 11:55:00,96.71,96.72,96.65,96.69,2700.0,89.8603,89.8696,89.8046,89.8418,2700.0
2023-01-10 12:00:00,96.69,96.69,96.42,96.56,4957.0,89.8418,89.8418,89.5909,89.721,4957.0
2023-01-10 12:05:00,96.57,96.78,96.53,96.78,3807.0,89.7303,89.9254,89.6931,89.9254,3807.0
2023-01-10 12:10:00,96.78,97.01,96.75,96.98,3147.0,89.9254,90.1391,89.8975,90.1112,3147.0
2023-01-10 12:15:00,97.0,97.04,96.82,96.82,5437.0,90.1298,90.167,89.9625,89.9625,5437.0
2023-01-10 12:20:00,96.83,96.85,96.71,96.85,4547.0,89.9718,89.9904,89.8603,89.9904,4547.0
2023-01-10 12:25:00,96.86,96.88,96.7,96.71,4536.0,89.9997,90.0183,89.851,89.8603,4536.0
2023-01-10 12:30:00,96.69,96.89,96.68,96.8,4222.0,89.8418,90.0276,89.8325,89.944,4222.0
2023-01-10 12:35:00,96.77,96.98,96.75,96.98,5902.0,89.9161,90.1112,89.8975,90.1112,5902.0
2023-01-10 12:40:00,96.99,96.99,96.81,96.93,4397.0,90.1205,90.1205,89.9533,90.0648,4397.0
2023-01-10 12:45:00,96.9,96.9,96.8,96.9,3227.0,90.0369,90.0369,89.944,90.0369,3227.0
2023-01-10 12:50:00,96.86,96.87,96.79,96.81,3391.0,89.9997,90.009,89.9347,89.9533,3391.0
2023-01-10 12:55:00,96.87,96.87,96.74,96.8,3820.0,90.009,90.009,89.8882,89.944,3820.0
2023-01-10 13:00:00,96.83,97.0,96.78,97.0,5233.0,89.9718,90.1298,89.9254,90.1298,5233.0
2023-01-10 13:05:00,96.99,97.0,96.89,96.97,4494.0,90.1205,90.1298,90.0276,90.1019,4494.0
2023-01-10 13:10:00,97.0,97.02,96.84,96.84,5390.0,90.1298,90.1484,89.9811,89.9811,5390.0
2023-01-10 13:15:00,96.83,96.84,96.71,96.78,6950.0,89.9718,89.9811,89.8603,89.9254,6950.0
2023-01-10 13:20:00,96.74,96.89,96.69,96.88,4983.0,89.8882,90.0276,89.8418,90.0183,4983.0
2023-01-10 13:25:00,96.88,96.89,96.83,96.84,3532.0,90.0183,90.0276,89.9718,89.9811,3532.0
2023-01-10 13:30:00,96.82,96.88,96.8,96.85,3882.0,89.9625,90.0183,89.944,89.9904,3882.0
2023-01-10 13:35:00,96.87,96.98,96.87,96.95,2943.0,90.009,90.1112,90.009,90.0833,2943.0
2023-01-10 13:40:00,96.92,96.94,96.79,96.8,5872.0,90.0555,90.0741,89.9347,89.944,5872.0
2023-01-10 13:45:00,96.81,96.86,96.73,96.86,3805.0,89.9533,89.9997,89.8789,89.9997,3805.0
2023-01-10 13:50:00,96.87,96.94,96.74,96.92,19925.0,90.009,90.0741,89.8882,90.0555,19925.0
2023-01-10 13:55:00,96.89,97.03,96.76,97.03,5687.0,90.0276,90.1577,89.9068,90.1577,5687.0
2023-01-10 14:00:00,97.05,97.19,97.05,97.12,4772.0,90.1763,90.3063,90.1763,90.2413,4772.0
2023-01-10 14:05:00,97.15,97.37,97.07,97.37,10065.0,90.2692,90.4736,90.1948,90.4736,10065.0
2023-01-10 14:10:00,97.38,97.6,97.38,97.5,5256.0,90.4829,90.6873,90.4829,90.5944,5256.0
2023-01-10 14:15:00,97.51,97.74,97.51,97.73,9261.0,90.6037,90.8174,90.6037,90.8081,9261.0
2023-01-10 14:20:00,97.75,97.83,97.73,97.75,7410.0,90.8267,90.901,90.8081,90.8267,7410.0
2023-01-10 14:25:00,97.76,97.82,97.69,97.82,5597.0,90.836,90.8917,90.7709,90.8917,5597.0
2023-01-10 14:30:00,97.82,97.88,97.69,97.78,5292.0,90.8917,90.9475,90.7709,90.8546,5292.0
2023-01-10 14:35:00,97.78,97.78,97.57,97.58,8686.0,90.8546,90.8546,90.6594,90.6687,8686.0
2023-01-10 14:40:00,97.62,97.67,97.49,97.49,6927.0,90.7059,90.7523,90.5851,90.5851,6927.0
2023-01-10 14:45:00,97.47,97.65,97.43,97.58,7912.0,90.5665,90.7338,90.5293,90.6687,7912.0
2023-01-10 14:50:00,97.58,97.59,97.49,97.59,7990.0,90.6687,90.678,90.5851,90.678,7990.0
2023-01-10 14:55:00,97.61,97.61,97.49,97.57,9770.0,90.6966,90.6966,90.5851,90.6594,9770.0
2023-01-10 15:00:00,97.6,97.6,97.42,97.5,6161.0,90.6873,90.6873,90.5201,90.5944,6161.0
2023-01-10 15:05:00,97.49,97.52,97.31,97.41,6065.0,90.5851,90.613,90.4178,90.5108,6065.0
2023-01-10 15:10:00,97.42,97.46,97.24,97.43,7844.0,90.5201,90.5572,90.3528,90.5293,7844.0
2023-01-10 15:15:00,97.46,97.79,97.45,97.71,20451.0,90.5572,90.8638,90.5479,90.7895,20451.0
2023-01-10 15:20:00,97.7,97.74,97.65,97.68,13629.0,90.7802,90.8174,90.7338,90.7616,13629.0
2023-01-10 15:25:00,97.68,97.73,97.62,97.64,7810.0,90.7616,90.8081,90.7059,90.7245,7810.0
2023-01-10 15:30:00,97.65,97.76,97.62,97.76,14744.0,90.7338,90.836,90.7059,90.836,14744.0
2023-01-10 15:35:00,97.75,97.79,97.57,97.62,13624.0,90.8267,90.8638,90.6594,90.7059,13624.0
2023-01-10 15:40:00,97.59,97.7,97.42,97.49,22329.0,90.678,90.7802,90.5201,90.5851,22329.0
2023-01-10 15:45:00,97.48,97.54,97.26,97.26,30703.0,90.5758,90.6316,90.3714,90.3714,30703.0
2023-01-10 15:50:00,97.29,97.41,97.17,97.27,71446.0,90.3993,90.5108,90.2878,90.3807,71446.0
2023-01-10 15:55:00,97.28,97.58,97.25,97.5,110041.0,90.39,90.6687,90.3621,90.5944,110041.0
2023-01-11 09:30:00,98.08,98.08,97.23,97.34,31698.0,91.1333,91.1333,90.3435,90.4457,31698.0
2023-01-11 09:35:00,97.45,97.8,97.45,97.65,10807.0,90.5479,90.8731,90.5479,90.7338,10807.0
2023-01-11 09:40:00,97.61,97.88,97.41,97.75,8598.0,90.6966,90.9475,90.5108,90.8267,8598.0
2023-01-11 09:45:00,97.81,98.02,97.67,97.94,13299.0,90.8824,91.0776,90.7523,91.0032,13299.0
2023-01-11 09:50:00,97.92,98.38,97.81,97.94,11201.0,90.9846,91.4121,90.8824,91.0032,11201.0
2023-01-11 09:55:00,97.94,98.22,97.93,98.1,3812.0,91.0032,91.2634,90.9939,91.1519,3812.0
2023-01-11 10:00:00,98.15,98.25,98.04,98.22,7453.0,91.1984,91.2913,91.0961,91.2634,7453.0
2023-01-11 10:05:00,98.2,98.38,98.19,98.31,5819.0,91.2448,91.4121,91.2355,91.347,5819.0
2023-01-11 10:10:00,98.39,98.58,98.29,98.47,6325.0,91.4214,91.5979,91.3284,91.4957,6325.0
2023-01-11 10:15:00,98.54,98.6,98.39,98.55,25413.0,91.5607,91.6165,91.4214,91.57,25413.0
2023-01-11 10:20:00,98.52,98.65,98.48,98.6,5029.0,91.5421,91.6629,91.505,91.6165,5029.0
2023-01-11 10:25:00,98.58,99.0,98.58,98.98,8442.0,91.5979,91.9881,91.5979,91.9696,8442.0
2023-01-11 10:30:00,99.0,99.01,98.63,98.64,8090.0,91.9881,91.9974,91.6444,91.6536,8090.0
2023-01-11 10:35:00,98.66,98.67,98.39,98.54,4606.0,91.6722,91.6815,91.4214,91.5607,4606.0
2023-01-11 10:40:00,98.53,98.81,98.5,98.64,3812.0,91.5514,91.8116,91.5236,91.6536,3812.0
2023-01-11 10:45:00,98.79,98.82,98.7,98.7,3556.0,91.793,91.8209,91.7094,91.7094,3556.0
2023-01-11 10:50:00,98.64,98.64,98.38,98.38,3324.0,91.6536,91.6536,91.4121,91.4121,3324.0
2023-01-11 10:55:00,98.34,98.34,98.15,98.22,5127.0,91.3749,91.3749,91.1984,91.2634,5127.0
2023-01-11 11:00:00,98.23,98.48,98.19,98.48,6917.0,91.2727,91.505,91.2355,91.505,6917.0
2023-01-11 11:05:00,98.51,98.74,98.51,98.69,2525.0,91.5329,91.7466,91.5329,91.7001,2525.0
2023-01-11 11:10:00,98.66,98.72,98.63,98.7,4440.0,91.6722,91.728,91.6444,91.7094,4440.0
2023-01-11 11:15:00,98.71,98.72,98.62,98.63,5523.0,91.7187,91.728,91.6351,91.6444,5523.0
2023-01-11 11:20:00,98.66,98.75,98.6,98.61,4019.0,91.6722,91.7559,91.6165,91.6258,4019.0
2023-01-11 11:25:00,98.6,98.62,98.5,98.5,3900.0,91.6165,91.6351,91.5236,91.5236,3900.0
2023-01-11 11:30:00,98.5,98.61,98.43,98.45,5973.0,91.5236,91.6258,91.4585,91.4771,5973.0
2023-01-11 11:35:00,98.47,98.78,98.47,98.77,5981.0,91.4957,91.7837,91.4957,91.7744,5981.0
2023-01-11 11:40:00,98.81,98.88,98.68,98.76,16106.0,91.8116,91.8766,91.6908,91.7651,16106.0
2023-01-11 11:45:00,98.73,98.76,98.67,98.76,1898.0,91.7373,91.7651,91.6815,91.7651,1898.0
2023-01-11 11:50:00,98.7,98.7,98.53,98.59,2654.0,91.7094,91.7094,91.5514,91.6072,2654.0
2023-01-11 11:55:00,98.59,98.63,98.49,98.53,3106.0,91.6072,91.6444,91.5143,91.5514,3106.0
2023-01-11 12:00:00,98.53,98.59,98.51,98.51,2615.0,91.5514,91.6072,91.5329,91.5329,2615.0
2023-01-11 12:05:00,98.52,98.64,98.52,98.58,1600.0,91.5421,91.6536,91.5421,91.5979,1600.0
2023-01-11 12:10:00,98.61,98.76,98.6,98.7,2296.0,91.6258,91.7651,91.6165,91.7094,2296.0
2023-01-11 12:15:00,98.7,98.84,98.61,98.78,6847.0,91.7094,91.8395,91.6258,91.7837,6847.0
2023-01-11 12:20:00,98.76,99.07,98.74,99.05,3600.0,91.7651,92.0532,91.7466,92.0346,3600.0
2023-01-11 12:25:00,99.01,99.17,99.0,99.13,2590.0,91.9974,92.1461,91.9881,92.1089,2590.0
2023-01-11 12:30:00,99.18,99.19,99.09,99.18,5818.0,92.1554,92.1647,92.0718,92.1554,5818.0
2023-01-11 12:35:00,99.17,99.17,99.01,99.04,3907.0,92.1461,92.1461,91.9974,92.0253,3907.0
2023-01-11 12:40:00,99.02,99.12,99.02,99.07,4968.0,92.0067,92.0996,92.0067,92.0532,4968.0
2023-01-11 12:45:00,99.12,99.19,99.11,99.14,2700.0,92.0996,92.1647,92.0904,92.1182,2700.0
2023-01-11 12:50:00,99.16,99.18,99.05,99.06,5836.0,92.1368,92.1554,92.0346,92.0439,5836.0
2023-01-11 12:55:00,99.03,99.1,98.96,99.07,7574.0,92.016,92.0811,91.951,92.0532,7574.0
2023-01-11 13:00:00,99.08,99.45,99.08,99.43,3548.0,92.0625,92.4063,92.0625,92.3877,3548.0
2023-01-11 13:05:00,99.45,99.5,99.33,99.5,19313.0,92.4063,92.4527,92.2948,92.4527,19313.0
2023-01-11 13:10:00,99.49,99.62,99.42,99.48,6592.0,92.4434,92.5642,92.3784,92.4342,6592.0
2023-01-11 13:15:00,99.48,99.48,99.14,99.33,7018.0,92.4342,92.4342,92.1182,92.2948,7018.0
2023-01-11 13:20:00,99.2,99.32,99.11,99.32,3000.0,92.174,92.2855,92.0904,92.2855,3000.0
2023-01-11 13:25:00,99.33,99.49,99.28,99.4,8012.0,92.2948,92.4434,92.2483,92.3598,8012.0
2023-01-11 13:30:00,99.38,99.38,99.25,99.29,4592.0,92.3412,92.3412,92.2204,92.2576,4592.0
2023-01-11 13:35:00,99.31,99.31,99.19,99.23,4177.0,92.2762,92.2762,92.1647,92.2019,4177.0
2023-01-11 13:40:00,99.23,99.47,99.23,99.44,4785.0,92.2019,92.4249,92.2019,92.397,4785.0
2023-01-11 13:45:00,99.45,99.58,99.43,99.58,8518.0,92.4063,92.5271,92.3877,92.5271,8518.0
2023-01-11 13:50:00,99.56,99.56,99.39,99.39,4000.0,92.5085,92.5085,92.3505,92.3505,4000.0
2023-01-11 13:55:00,99.39,99.46,99.35,99.44,2896.0,92.3505,92.4156,92.3134,92.397,2896.0
2023-01-11 14:00:00,99.46,99.58,99.41,99.58,5227.0,92.4156,92.5271,92.3691,92.5271,5227.0
2023-01-11 14:05:00,99.58,99.59,99.5,99.58,12838.0,92.5271,92.5364,92.4527,92.5271,12838.0
2023-01-11 14:10:00,99.6,99.77,99.58,99.71,44794.0,92.5457,92.7036,92.5271,92.6479,44794.0
2023-01-11 14:15:00,99.71,99.76,99.47,99.58,5749.0,92.6479,92.6943,92.4249,92.5271,5749.0
2023-01-11 14:20:00,99.56,99.56,99.4,99.52,3490.0,92.5085,92.5085,92.3598,92.4713,3490.0
2023-01-11 14:25:00,99.52,99.64,99.49,99.57,4587.0,92.4713,92.5828,92.4434,92.5178,4587.0
2023-01-11 14:30:00,99.55,99.65,99.52,99.6,6099.0,92.4992,92.5921,92.4713,92.5457,6099.0
2023-01-11 14:35:00,99.59,99.74,99.55,99.71,6883.0,92.5364,92.6757,92.4992,92.6479,6883.0
2023-01-11 14:40:00,99.7,99.88,99.62,99.84,5891.0,92.6386,92.8058,92.5642,92.7687,5891.0
2023-01-11 14:45:00,99.87,99.92,99.83,99.85,8868.0,92.7965,92.843,92.7594,92.7779,8868.0
2023-01-11 14:50:00,99.87,99.95,99.8,99.94,6573.0,92.7965,92.8709,92.7315,92.8616,6573.0
2023-01-11 14:55:00,99.93,99.97,99.85,99.95,6577.0,92.8523,92.8894,92.7779,92.8709,6577.0
2023-01-11 15:00:00,99.97,100.15,99.94,100.08,17122.0,92.8894,93.0567,92.8616,92.9917,17122.0
2023-01-11 15:05:00,100.06,100.1,100.0,100.04,7754.0,92.9731,93.0102,92.9173,92.9545,7754.0
2023-01-11 15:10:00,100.04,100.25,100.02,100.2,9449.0,92.9545,93.1496,92.9359,93.1032,9449.0
2023-01-11 15:15:00,100.22,100.3,100.17,100.17,12061.0,93.1217,93.1961,93.0753,93.0753,12061.0
2023-01-11 15:20:00,100.18,100.26,100.12,100.24,57614.0,93.0846,93.1589,93.0288,93.1403,57614.0
2023-01-11 15:25:00,100.27,100.31,100.1,100.18,25107.0,93.1682,93.2054,93.0102,93.0846,25107.0
2023-01-11 15:30:00,100.12,100.13,99.84,99.84,5003.0,93.0288,93.0381,92.7687,92.7687,5003.0
2023-01-11 15:35:00,99.83,99.86,99.62,99.62,6966.0,92.7594,92.7872,92.5642,92.5642,6966.0
2023-01-11 15:40:00,99.61,99.79,99.59,99.67,28215.0,92.5549,92.7222,92.5364,92.6107,28215.0
2023-01-11 15:45:00,99.65,99.75,99.57,99.7,24294.0,92.5921,92.685,92.5178,92.6386,24294.0
2023-01-11 15:50:00,99.69,100.01,99.58,99.97,39829.0,92.6293,92.9266,92.5271,92.8894,39829.0
2023-01-11 15:55:00,99.98,100.49,99.97,100.48,127958.0,92.8987,93.3726,92.8894,93.3633,127958.0
2023-01-12 09:30:00,100.75,101.68,100.53,101.26,55150.0,93.6142,94.4783,93.4098,94.0881,55150.0
2023-01-12 09:35:00,101.38,101.38,100.32,100.73,5584.0,94.1996,94.1996,93.2147,93.5956,5584.0
2023-01-12 09:40:00,100.64,100.64,99.13,99.13,8987.0,93.512,93.512,92.1089,92.1089,8987.0
2023-01-12 09:45:00,99.1,99.59,99.0,99.14,11488.0,92.0811,92.5364,91.9881,92.1182,11488.0
2023-01-12 09:50:00,99.08,99.64,99.04,99.44,53450.0,92.0625,92.5828,92.0253,92.397,53450.0
2023-01-12 09:55:00,99.4,99.94,99.32,99.92,13374.0,92.3598,92.8616,92.2855,92.843,13374.0
2023-01-12 10:00:00,99.9,100.41,99.9,100.41,10987.0,92.8244,93.2983,92.8244,93.2983,10987.0
2023-01-12 10:05:00,100.44,100.51,99.88,100.09,15078.0,93.3262,93.3912,92.8058,93.0009,15078.0
2023-01-12 10:10:00,100.17,101.02,100.17,100.89,16142.0,93.0753,93.8651,93.0753,93.7443,16142.0
2023-01-12 10:15:00,100.92,101.02,100.53,100.62,7708.0,93.7722,93.8651,93.4098,93.4934,7708.0
2023-01-12 10:20:00,100.69,100.84,100.47,100.83,10429.0,93.5585,93.6978,93.354,93.6885,10429.0
2023-01-12 10:25:00,100.79,100.9,100.38,100.46,4772.0,93.6514,93.7536,93.2704,93.3447,4772.0
2023-01-12 10:30:00,100.49,100.71,100.25,100.63,5168.0,93.3726,93.577,93.1496,93.5027,5168.0
2023-01-12 10:35:00,100.7,100.97,100.7,100.94,8110.0,93.5677,93.8186,93.5677,93.7907,8110.0
2023-01-12 10:40:00,100.97,100.97,100.15,100.26,6223.0,93.8186,93.8186,93.0567,93.1589,6223.0
2023-01-12 10:45:00,100.25,100.32,99.87,100.13,7184.0,93.1496,93.2147,92.7965,93.0381,7184.0
2023-01-12 10:50:00,100.08,100.51,100.03,100.46,7280.0,92.9917,93.3912,92.9452,93.3447,7280.0
2023-01-12 10:55:00,100.53,100.77,100.26,100.27,6435.0,93.4098,93.6328,93.1589,93.1682,6435.0
2023-01-12 11:00:00,100.21,100.22,99.8,100.11,5729.0,93.1124,93.1217,92.7315,93.0195,5729.0
2023-01-12 11:05:00,100.15,100.54,100.14,100.41,4776.0,93.0567,93.4191,93.0474,93.2983,4776.0
2023-01-12 11:10:00,100.49,100.65,100.35,100.64,3571.0,93.3726,93.5213,93.2425,93.512,3571.0
2023-01-12 11:15:00,100.7,100.72,100.56,100.68,2871.0,93.5677,93.5863,93.4377,93.5492,2871.0
2023-01-12 11:20:00,100.64,100.8,100.63,100.77,5061.0,93.512,93.6607,93.5027,93.6328,5061.0
2023-01-12 11:25:00,100.81,100.81,100.45,100.65,6734.0,93.67,93.67,93.3354,93.5213,6734.0
2023-01-12 11:30:00,100.67,100.67,100.32,100.41,4998.0,93.5399,93.5399,93.2147,93.2983,4998.0
2023-01-12 11:35:00,100.5,100.72,100.39,100.61,4826.0,93.3819,93.5863,93.2797,93.4841,4826.0
2023-01-12 11:40:00,100.61,100.82,100.56,100.82,6386.0,93.4841,93.6792,93.4377,93.6792,6386.0
2023-01-12 11:45:00,100.81,100.9,100.62,100.64,6924.0,93.67,93.7536,93.4934,93.512,6924.0
2023-01-12 11:50:00,100.57,100.76,100.57,100.75,4144.0,93.4469,93.6235,93.4469,93.6142,4144.0
2023-01-12 11:55:00,100.8,101.14,100.77,101.11,5879.0,93.6607,93.9766,93.6328,93.9487,5879.0
2023-01-12 12:00:00,101.08,101.19,101.05,101.12,7154.0,93.9208,94.023,93.893,93.958,7154.0
2023-01-12 12:05:00,101.11,101.28,100.94,101.13,7132.0,93.9487,94.1067,93.7907,93.9673,7132.0
2023-01-12 12:10:00,101.15,101.38,101.14,101.31,6745.0,93.9859,94.1996,93.9766,94.1345,6745.0
2023-01-12 12:15:00,101.25,101.44,101.24,101.38,10965.0,94.0788,94.2553,94.0695,94.1996,10965.0
2023-01-12 12:20:00,101.42,101.58,101.27,101.58,6264.0,94.2367,94.3854,94.0974,94.3854,6264.0
2023-01-12 12:25:00,101.57,101.66,101.48,101.64,3808.0,94.3761,94.4597,94.2925,94.4412,3808.0
2023-01-12 12:30:00,101.63,101.81,101.55,101.75,10196.0,94.4319,94.5991,94.3575,94.5434,10196.0
2023-01-12 12:35:00,101.76,101.9,101.71,101.9,6678.0,94.5527,94.6827,94.5062,94.6827,6678.0
2023-01-12 12:40:00,101.89,102.1,101.86,102.06,29901.0,94.6735,94.8686,94.6456,94.8314,29901.0
2023-01-12 12:45:00,102.08,102.32,102.02,102.02,18770.0,94.85,95.073,94.7943,94.7943,18770.0
2023-01-12 12:50:00,102.05,102.41,102.05,102.39,6765.0,94.8221,95.1566,94.8221,95.138,6765.0
2023-01-12 12:55:00,102.4,102.52,102.39,102.41,19910.0,95.1473,95.2588,95.138,95.1566,19910.0
2023-01-12 13:00:00,102.37,102.43,102.19,102.43,13550.0,95.1195,95.1752,94.9522,95.1752,13550.0
2023-01-12 13:05:00,102.38,102.48,102.24,102.24,11021.0,95.1288,95.2217,94.9987,94.9987,11021.0
2023-01-12 13:10:00,102.18,102.23,102.07,102.15,3807.0,94.9429,94.9894,94.8407,94.915,3807.0
2023-01-12 13:15:00,102.14,102.27,102.06,102.08,3072.0,94.9058,95.0265,94.8314,94.85,3072.0
2023-01-12 13:20:00,102.07,102.07,101.89,101.92,6033.0,94.8407,94.8407,94.6735,94.7013,6033.0
2023-01-12 13:25:00,101.89,101.89,101.25,101.32,10926.0,94.6735,94.6735,94.0788,94.1438,10926.0
2023-01-12 13:30:00,101.31,101.45,101.04,101.44,7801.0,94.1345,94.2646,93.8837,94.2553,7801.0
2023-01-12 13:35:00,101.48,101.66,101.47,101.59,4500.0,94.2925,94.4597,94.2832,94.3947,4500.0
2023-01-12 13:40:00,101.62,101.66,101.54,101.63,2477.0,94.4226,94.4597,94.3482,94.4319,2477.0
2023-01-12 13:45:00,101.59,101.76,101.57,101.63,3427.0,94.3947,94.5527,94.3761,94.4319,3427.0
2023-01-12 13:50:00,101.64,101.88,101.58,101.87,3511.0,94.4412,94.6642,94.3854,94.6549,3511.0
2023-01-12 13:55:00,101.85,101.93,101.73,101.76,4300.0,94.6363,94.7106,94.5248,94.5527,4300.0
2023-01-12 14:00:00,101.81,101.81,101.45,101.53,5402.0,94.5991,94.5991,94.2646,94.339,5402.0
2023-01-12 14:05:00,101.53,101.61,101.48,101.49,5109.0,94.339,94.4133,94.2925,94.3018,5109.0
2023-01-12 14:10:00,101.49,101.58,101.47,101.56,4563.0,94.3018,94.3854,94.2832,94.3668,4563.0
2023-01-12 14:15:00,101.55,101.58,101.46,101.54,2801.0,94.3575,94.3854,94.2739,94.3482,2801.0
2023-01-12 14:20:00,101.51,101.69,101.47,101.59,9006.0,94.3204,94.4876,94.2832,94.3947,9006.0
2023-01-12 14:25:00,101.58,101.66,101.45,101.52,5523.0,94.3854,94.4597,94.2646,94.3297,5523.0
2023-01-12 14:30:00,101.48,101.52,101.35,101.42,11152.0,94.2925,94.3297,94.1717,94.2367,11152.0
2023-01-12 14:35:00,101.4,101.49,101.27,101.48,6387.0,94.2182,94.3018,94.0974,94.2925,6387.0
2023-01-12 14:40:00,101.43,101.46,101.21,101.23,4052.0,94.246,94.2739,94.0416,94.0602,4052.0
2023-01-12 14:45:00,101.26,101.33,101.23,101.31,2277.0,94.0881,94.1531,94.0602,94.1345,2277.0
2023-01-12 14:50:00,101.25,101.25,101.1,101.15,3188.0,94.0788,94.0788,93.9394,93.9859,3188.0
2023-01-12 14:55:00,101.18,101.21,101.06,101.2,16858.0,94.0137,94.0416,93.9022,94.0323,16858.0
2023-01-12 15:00:00,101.2,101.2,100.87,101.03,10697.0,94.0323,94.0323,93.7257,93.8744,10697.0
2023-01-12 15:05:00,100.99,100.99,100.69,100.69,5863.0,93.8372,93.8372,93.5585,93.5585,5863.0
2023-01-12 15:10:00,100.71,100.75,100.61,100.66,6227.0,93.577,93.6142,93.4841,93.5306,6227.0
2023-01-12 15:15:00,100.6,100.71,100.58,100.67,4200.0,93.4748,93.577,93.4562,93.5399,4200.0
2023-01-12 15:20:00,100.66,100.93,100.66,100.92,4353.0,93.5306,93.7815,93.5306,93.7722,4353.0
2023-01-12 15:25:00,100.92,100.98,100.87,100.92,2781.0,93.7722,93.8279,93.7257,93.7722,2781.0
2023-01-12 15:30:00,100.93,101.04,100.9,101.01,5440.0,93.7815,93.8837,93.7536,93.8558,5440.0
2023-01-12 15:35:00,101.0,101.01,100.8,100.87,3721.0,93.8465,93.8558,93.6607,93.7257,3721.0
2023-01-12 15:40:00,100.87,100.94,100.77,100.83,6008.0,93.7257,93.7907,93.6328,93.6885,6008.0
2023-01-12 15:45:00,100.79,100.79,100.58,100.72,10677.0,93.6514,93.6514,93.4562,93.5863,10677.0
2023-01-12 15:50:00,100.75,101.05,100.75,100.98,18358.0,93.6142,93.893,93.6142,93.8279,18358.0
2023-01-12 15:55:00,100.97,101.31,100.95,101.24,68515.0,93.8186,94.1345,93.8,94.0695,68515.0
2023-01-13 09:30:00,100.1,100.45,99.74,100.26,27488.0,93.0102,93.3354,92.6757,93.1589,27488.0
2023-01-13 09:35:00,100.37,100.57,99.99,100.18,5510.0,93.2611,93.4469,92.908,93.0846,5510.0
2023-01-13 09:40:00,100.28,100.41,99.82,99.98,4738.0,93.1775,93.2983,92.7501,92.8987,4738.0
2023-01-13 09:45:00,99.93,100.14,99.75,99.87,12494.0,92.8523,93.0474,92.685,92.7965,12494.0
2023-01-13 09:50:00,99.93,100.22,99.88,100.04,12190.0,92.8523,93.1217,92.8058,92.9545,12190.0
2023-01-13 09:55:00,100.12,100.17,99.96,99.97,7650.0,93.0288,93.0753,92.8802,92.8894,7650.0
2023-01-13 10:00:00,99.99,100.35,99.99,100.34,5186.0,92.908,93.2425,92.908,93.2332,5186.0
2023-01-13 10:05:00,100.41,100.67,100.19,100.25,3842.0,93.2983,93.5399,93.0939,93.1496,3842.0
2023-01-13 10:10:00,100.26,100.65,100.26,100.45,4494.0,93.1589,93.5213,93.1589,93.3354,4494.0
2023-01-13 10:15:00,100.52,100.52,100.16,100.23,4584.0,93.4005,93.4005,93.066,93.131,4584.0
2023-01-13 10:20:00,100.33,100.55,100.28,100.52,3118.0,93.2239,93.4284,93.1775,93.4005,3118.0
2023-01-13 10:25:00,100.52,100.53,100.38,100.42,3202.0,93.4005,93.4098,93.2704,93.3076,3202.0
2023-01-13 10:30:00,100.45,100.57,100.36,100.41,6900.0,93.3354,93.4469,93.2518,93.2983,6900.0
2023-01-13 10:35:00,100.47,100.55,100.43,100.48,5066.0,93.354,93.4284,93.3169,93.3633,5066.0
2023-01-13 10:40:00,100.57,100.81,100.51,100.58,5001.0,93.4469,93.67,93.3912,93.4562,5001.0
2023-01-13 10:45:00,100.56,100.88,100.56,100.86,3304.0,93.4377,93.735,93.4377,93.7164,3304.0
2023-01-13 10:50:00,100.87,100.96,100.83,100.95,4900.0,93.7257,93.8093,93.6885,93.8,4900.0
2023-01-13 10:55:00,101.04,101.05,100.72,100.82,6273.0,93.8837,93.893,93.5863,93.6792,6273.0
2023-01-13 11:00:00,100.82,100.83,100.56,100.75,2826.0,93.6792,93.6885,93.4377,93.6142,2826.0
2023-01-13 11:05:00,100.79,100.89,100.61,100.74,4218.0,93.6514,93.7443,93.4841,93.6049,4218.0
2023-01-13 11:10:00,100.7,100.76,100.55,100.56,2800.0,93.5677,93.6235,93.4284,93.4377,2800.0
2023-01-13 11:15:00,100.57,100.57,100.46,100.53,3045.0,93.4469,93.4469,93.3447,93.4098,3045.0
2023-01-13 11:20:00,100.58,100.91,100.55,100.91,1900.0,93.4562,93.7629,93.4284,93.7629,1900.0
2023-01-13 11:25:00,100.95,100.96,100.65,100.69,3137.0,93.8,93.8093,93.5213,93.5585,3137.0
2023-01-13 11:30:00,100.66,100.67,100.46,100.53,3303.0,93.5306,93.5399,93.3447,93.4098,3303.0
2023-01-13 11:35:00,100.47,100.61,100.47,100.54,2400.0,93.354,93.4841,93.354,93.4191,2400.0
2023-01-13 11:40:00,100.51,100.61,100.47,100.57,3000.0,93.3912,93.4841,93.354,93.4469,3000.0
2023-01-13 11:45:00,100.56,100.57,100.3,100.43,5920.0,93.4377,93.4469,93.1961,93.3169,5920.0
2023-01-13 11:50:00,100.44,100.55,100.39,100.39,2827.0,93.3262,93.4284,93.2797,93.2797,2827.0
2023-01-13 11:55:00,100.42,100.67,100.33,100.66,4007.0,93.3076,93.5399,93.2239,93.5306,4007.0
2023-01-13 12:00:00,100.66,100.74,100.62,100.65,2100.0,93.5306,93.6049,93.4934,93.5213,2100.0
2023-01-13 12:05:00,100.56,100.75,100.55,100.75,1900.0,93.4377,93.6142,93.4284,93.6142,1900.0
2023-01-13 12:10:00,100.74,100.78,100.69,100.77,2347.0,93.6049,93.6421,93.5585,93.6328,2347.0
2023-01-13 12:15:00,100.77,100.84,100.77,100.83,2200.0,93.6328,93.6978,93.6328,93.6885,2200.0
2023-01-13 12:20:00,100.86,100.95,100.74,100.75,2100.0,93.7164,93.8,93.6049,93.6142,2100.0
2023-01-13 12:25:00,100.76,100.84,100.74,100.81,3110.0,93.6235,93.6978,93.6049,93.67,3110.0
2023-01-13 12:30:00,100.79,100.79,100.65,100.76,3168.0,93.6514,93.6514,93.5213,93.6235,3168.0
2023-01-13 12:35:00,100.75,100.8,100.62,100.62,2690.0,93.6142,93.6607,93.4934,93.4934,2690.0
2023-01-13 12:40:00,100.67,100.78,100.65,100.78,1700.0,93.5399,93.6421,93.5213,93.6421,1700.0
2023-01-13 12:45:00,100.78,100.87,100.7,100.73,3117.0,93.6421,93.7257,93.5677,93.5956,3117.0
2023-01-13 12:50:00,100.73,100.81,100.72,100.79,3146.0,93.5956,93.67,93.5863,93.6514,3146.0
2023-01-13 12:55:00,100.82,100.98,100.82,100.98,2950.0,93.6792,93.8279,93.6792,93.8279,2950.0
2023-01-13 13:00:00,100.97,101.0,100.82,100.86,3430.0,93.8186,93.8465,93.6792,93.7164,3430.0
2023-01-13 13:05:00,100.78,100.82,100.74,100.81,1521.0,93.6421,93.6792,93.6049,93.67,1521.0
2023-01-13 13:10:00,100.83,100.93,100.79,100.79,1717.0,93.6885,93.7815,93.6514,93.6514,1717.0
2023-01-13 13:15:00,100.79,100.81,100.72,100.78,6774.0,93.6514,93.67,93.5863,93.6421,6774.0
2023-01-13 13:20:00,100.78,100.84,100.72,100.84,2600.0,93.6421,93.6978,93.5863,93.6978,2600.0
2023-01-13 13:25:00,100.85,100.98,100.85,100.96,2328.0,93.7071,93.8279,93.7071,93.8093,2328.0
2023-01-13 13:30:00,100.97,101.12,100.97,101.08,1852.0,93.8186,93.958,93.8186,93.9208,1852.0
2023-01-13 13:35:00,101.11,101.11,100.91,101.06,3500.0,93.9487,93.9487,93.7629,93.9022,3500.0
2023-01-13 13:40:00,101.09,101.27,101.08,101.26,3036.0,93.9301,94.0974,93.9208,94.0881,3036.0
2023-01-13 13:45:00,101.2,101.27,101.06,101.25,3306.0,94.0323,94.0974,93.9022,94.0788,3306.0
2023-01-13 13:50:00,101.22,101.24,101.08,101.09,4521.0,94.0509,94.0695,93.9208,93.9301,4521.0
2023-01-13 13:55:00,101.09,101.18,101.07,101.17,8256.0,93.9301,94.0137,93.9115,94.0045,8256.0
2023-01-13 14:00:00,101.18,101.29,101.16,101.18,5318.0,94.0137,94.116,93.9952,94.0137,5318.0
2023-01-13 14:05:00,101.19,101.24,101.01,101.02,3851.0,94.023,94.0695,93.8558,93.8651,3851.0
2023-01-13 14:10:00,101.01,101.03,100.97,101.01,4335.0,93.8558,93.8744,93.8186,93.8558,4335.0
2023-01-13 14:15:00,101.01,101.05,100.76,100.76,14627.0,93.8558,93.893,93.6235,93.6235,14627.0
2023-01-13 14:20:00,100.75,100.87,100.72,100.87,6658.0,93.6142,93.7257,93.5863,93.7257,6658.0
2023-01-13 14:25:00,100.86,100.94,100.81,100.91,5816.0,93.7164,93.7907,93.67,93.7629,5816.0
2023-01-13 14:30:00,100.93,101.05,100.92,100.95,15296.0,93.7815,93.893,93.7722,93.8,15296.0
2023-01-13 14:35:00,100.95,101.19,100.93,101.18,4865.0,93.8,94.023,93.7815,94.0137,4865.0
2023-01-13 14:40:00,101.15,101.2,101.04,101.15,15124.0,93.9859,94.0323,93.8837,93.9859,15124.0
2023-01-13 14:45:00,101.12,101.2,101.05,101.19,4934.0,93.958,94.0323,93.893,94.023,4934.0
2023-01-13 14:50:00,101.21,101.22,101.13,101.16,5476.0,94.0416,94.0509,93.9673,93.9952,5476.0
2023-01-13 14:55:00,101.15,101.32,101.14,101.29,2700.0,93.9859,94.1438,93.9766,94.116,2700.0
2023-01-13 15:00:00,101.33,101.37,101.29,101.36,3680.0,94.1531,94.1903,94.116,94.181,3680.0
2023-01-13 15:05:00,101.37,101.37,101.3,101.34,3700.0,94.1903,94.1903,94.1252,94.1624,3700.0
2023-01-13 15:10:00,101.36,101.46,101.33,101.38,8730.0,94.181,94.2739,94.1531,94.1996,8730.0
2023-01-13 15:15:00,101.38,101.5,101.36,101.42,4203.0,94.1996,94.3111,94.181,94.2367,4203.0
2023-01-13 15:20:00,101.42,101.5,101.4,101.48,5500.0,94.2367,94.3111,94.2182,94.2925,5500.0
2023-01-13 15:25:00,101.48,101.57,101.45,101.54,6078.0,94.2925,94.3761,94.2646,94.3482,6078.0
2023-01-13 15:30:00,101.54,101.56,101.45,101.56,8400.0,94.3482,94.3668,94.2646,94.3668,8400.0
2023-01-13 15:35:00,101.56,101.71,101.56,101.7,15025.0,94.3668,94.5062,94.3668,94.4969,15025.0
2023-01-13 15:40:00,101.68,101.69,101.45,101.48,13623.0,94.4783,94.4876,94.2646,94.2925,13623.0
2023-01-13 15:45:00,101.47,101.51,101.4,101.45,13478.0,94.2832,94.3204,94.2182,94.2646,13478.0
2023-01-13 15:50:00,101.44,101.54,101.36,101.5,23740.0,94.2553,94.3482,94.181,94.3111,23740.0
2023-01-13 15:55:00,101.52,101.65,101.5,101.62,75139.0,94.3297,94.4505,94.3111,94.4226,75139.0
2023-01-17 09:30:00,101.14,102.59,101.14,102.36,44504.0,93.9766,95.3239,93.9766,95.1102,44504.0
2023-01-17 09:35:00,102.39,102.8,102.11,102.78,27168.0,95.138,95.519,94.8779,95.5004,27168.0
2023-01-17 09:40:00,102.76,103.23,102.29,102.97,22207.0,95.4818,95.9186,95.0451,95.677,22207.0
2023-01-17 09:45:00,102.88,102.91,102.52,102.69,8882.0,95.5933,95.6212,95.2588,95.4168,8882.0
2023-01-17 09:50:00,102.69,102.89,102.61,102.86,22201.0,95.4168,95.6026,95.3425,95.5748,22201.0
2023-01-17 09:55:00,102.88,102.92,102.63,102.69,10505.0,95.5933,95.6305,95.361,95.4168,10505.0
2023-01-17 10:00:00,102.71,103.68,102.71,103.54,23104.0,95.4354,96.3367,95.4354,96.2066,23104.0
2023-01-17 10:05:00,103.53,103.61,103.19,103.37,32472.0,96.1973,96.2716,95.8814,96.0486,32472.0
2023-01-17 10:10:00,103.38,103.82,103.35,103.61,34557.0,96.0579,96.4668,96.0301,96.2716,34557.0
2023-01-17 10:15:00,103.56,103.71,103.11,103.19,8065.0,96.2252,96.3646,95.807,95.8814,8065.0
2023-01-17 10:20:00,103.33,103.6,103.3,103.5,17219.0,96.0115,96.2623,95.9836,96.1694,17219.0
2023-01-17 10:25:00,103.48,103.48,102.74,102.74,7285.0,96.1508,96.1508,95.4633,95.4633,7285.0
2023-01-17 10:30:00,102.72,102.78,102.32,102.52,5621.0,95.4447,95.5004,95.073,95.2588,5621.0
2023-01-17 10:35:00,102.53,102.57,102.3,102.35,6077.0,95.2681,95.3053,95.0544,95.1009,6077.0
2023-01-17 10:40:00,102.4,102.41,101.99,102.14,9005.0,95.1473,95.1566,94.7664,94.9058,9005.0
2023-01-17 10:45:00,102.17,102.4,102.11,102.3,7176.0,94.9336,95.1473,94.8779,95.0544,7176.0
2023-01-17 10:50:00,102.26,102.29,102.03,102.22,10389.0,95.0173,95.0451,94.8035,94.9801,10389.0
2023-01-17 10:55:00,102.18,102.42,102.12,102.35,7412.0,94.9429,95.1659,94.8872,95.1009,7412.0
2023-01-17 11:00:00,102.34,102.47,102.26,102.46,5729.0,95.0916,95.2124,95.0173,95.2031,5729.0
2023-01-17 11:05:00,102.42,102.47,101.93,102.04,8167.0,95.1659,95.2124,94.7106,94.8128,8167.0
2023-01-17 11:10:00,102.08,102.08,101.73,101.9,9420.0,94.85,94.85,94.5248,94.6827,9420.0
2023-01-17 11:15:00,101.94,102.05,101.79,101.96,4386.0,94.7199,94.8221,94.5805,94.7385,4386.0
2023-01-17 11:20:00,101.93,102.07,101.82,101.86,6600.0,94.7106,94.8407,94.6084,94.6456,6600.0
2023-01-17 11:25:00,101.84,102.22,101.83,102.17,4270.0,94.627,94.9801,94.6177,94.9336,4270.0
2023-01-17 11:30:00,102.17,102.43,102.17,102.24,3645.0,94.9336,95.1752,94.9336,94.9987,3645.0
2023-01-17 11:35:00,102.26,102.39,102.18,102.24,2905.0,95.0173,95.138,94.9429,94.9987,2905.0
2023-01-17 11:40:00,102.26,102.33,102.21,102.23,10928.0,95.0173,95.0823,94.9708,94.9894,10928.0
2023-01-17 11:45:00,102.24,102.24,101.84,101.84,9532.0,94.9987,94.9987,94.627,94.627,9532.0
2023-01-17 11:50:00,101.84,101.98,101.78,101.83,11328.0,94.627,94.7571,94.5712,94.6177,11328.0
2023-01-17 11:55:00,101.81,102.18,101.78,102.0,7976.0,94.5991,94.9429,94.5712,94.7757,7976.0
2023-01-17 12:00:00,102.01,102.17,102.0,102.09,7778.0,94.785,94.9336,94.7757,94.8593,7778.0
2023-01-17 12:05:00,102.08,102.1,101.83,101.83,6071.0,94.85,94.8686,94.6177,94.6177,6071.0
2023-01-17 12:10:00,101.8,101.83,101.57,101.57,8569.0,94.5898,94.6177,94.3761,94.3761,8569.0
2023-01-17 12:15:00,101.57,101.78,101.52,101.65,11165.0,94.3761,94.5712,94.3297,94.4505,11165.0
2023-01-17 12:20:00,101.68,101.72,101.56,101.61,4302.0,94.4783,94.5155,94.3668,94.4133,4302.0
2023-01-17 12:25:00,101.61,101.65,101.49,101.55,7957.0,94.4133,94.4505,94.3018,94.3575,7957.0
2023-01-17 12:30:00,101.54,101.77,101.52,101.77,7874.0,94.3482,94.562,94.3297,94.562,7874.0
2023-01-17 12:35:00,101.76,101.93,101.74,101.83,4535.0,94.5527,94.7106,94.5341,94.6177,4535.0
2023-01-17 12:40:00,101.87,101.89,101.81,101.81,4634.0,94.6549,94.6735,94.5991,94.5991,4634.0
2023-01-17 12:45:00,101.82,101.84,101.75,101.8,2160.0,94.6084,94.627,94.5434,94.5898,2160.0
2023-01-17 12:50:00,101.77,102.13,101.74,102.03,36974.0,94.562,94.8965,94.5341,94.8035,36974.0
2023-01-17 12:55:00,102.0,102.0,101.73,101.87,2833.0,94.7757,94.7757,94.5248,94.6549,2833.0
2023-01-17 13:00:00,101.9,102.15,101.9,102.15,157393.0,94.6827,94.915,94.6827,94.915,157393.0
2023-01-17 13:05:00,102.15,102.15,102.05,102.05,3014.0,94.915,94.915,94.8221,94.8221,3014.0
2023-01-17 13:10:00,102.02,102.02,101.9,101.99,2994.0,94.7943,94.7943,94.6827,94.7664,2994.0
2023-01-17 13:15:00,102.04,102.14,102.04,102.13,4952.0,94.8128,94.9058,94.8128,94.8965,4952.0
2023-01-17 13:20:00,102.05,102.12,102.04,102.08,4231.0,94.8221,94.8872,94.8128,94.85,4231.0
2023-01-17 13:25:00,102.11,102.31,102.09,102.23,4695.0,94.8779,95.0637,94.8593,94.9894,4695.0
2023-01-17 13:30:00,102.24,102.33,102.24,102.28,2726.0,94.9987,95.0823,94.9987,95.0358,2726.0
2023-01-17 13:35:00,102.28,102.35,102.23,102.32,3436.0,95.0358,95.1009,94.9894,95.073,3436.0
2023-01-17 13:40:00,102.32,102.37,102.28,102.34,4055.0,95.073,95.1195,95.0358,95.0916,4055.0
2023-01-17 13:45:00,102.35,102.38,102.24,102.38,2658.0,95.1009,95.1288,94.9987,95.1288,2658.0
2023-01-17 13:50:00,102.37,102.61,102.37,102.54,9428.0,95.1195,95.3425,95.1195,95.2774,9428.0
2023-01-17 13:55:00,102.51,102.51,102.38,102.49,3714.0,95.2495,95.2495,95.1288,95.231,3714.0
2023-01-17 14:00:00,102.51,102.55,102.41,102.53,3375.0,95.2495,95.2867,95.1566,95.2681,3375.0
2023-01-17 14:05:00,102.57,102.59,102.46,102.51,5081.0,95.3053,95.3239,95.2031,95.2495,5081.0
2023-01-17 14:10:00,102.51,102.59,102.29,102.43,34328.0,95.2495,95.3239,95.0451,95.1752,34328.0
2023-01-17 14:15:00,102.42,102.42,102.18,102.27,5285.0,95.1659,95.1659,94.9429,95.0265,5285.0
2023-01-17 14:20:00,102.21,102.25,102.13,102.17,3759.0,94.9708,95.008,94.8965,94.9336,3759.0
2023-01-17 14:25:00,102.21,102.24,102.09,102.09,3208.0,94.9708,94.9987,94.8593,94.8593,3208.0
2023-01-17 14:30:00,102.16,102.27,102.16,102.25,2653.0,94.9243,95.0265,94.9243,95.008,2653.0
2023-01-17 14:35:00,102.29,102.31,102.24,102.27,1840.0,95.0451,95.0637,94.9987,95.0265,1840.0
2023-01-17 14:40:00,102.28,102.31,102.17,102.2,4727.0,95.0358,95.0637,94.9336,94.9615,4727.0
2023-01-17 14:45:00,102.18,102.18,102.05,102.07,2919.0,94.9429,94.9429,94.8221,94.8407,2919.0
2023-01-17 14:50:00,102.09,102.24,102.07,102.22,8954.0,94.8593,94.9987,94.8407,94.9801,8954.0
2023-01-17 14:55:00,102.22,102.22,102.02,102.02,3645.0,94.9801,94.9801,94.7943,94.7943,3645.0
2023-01-17 15:00:00,102.07,102.25,102.07,102.24,5119.0,94.8407,95.008,94.8407,94.9987,5119.0
2023-01-17 15:05:00,102.23,102.23,102.08,102.09,3419.0,94.9894,94.9894,94.85,94.8593,3419.0
2023-01-17 15:10:00,102.1,102.1,101.94,101.95,7013.0,94.8686,94.8686,94.7199,94.7292,7013.0
2023-01-17 15:15:00,101.94,102.15,101.87,102.08,8193.0,94.7199,94.915,94.6549,94.85,8193.0
2023-01-17 15:20:00,102.07,102.13,101.94,102.07,4075.0,94.8407,94.8965,94.7199,94.8407,4075.0
2023-01-17 15:25:00,102.05,102.21,102.05,102.19,14561.0,94.8221,94.9708,94.8221,94.9522,14561.0
2023-01-17 15:30:00,102.17,102.31,102.12,102.27,14024.0,94.9336,95.0637,94.8872,95.0265,14024.0
2023-01-17 15:35:00,102.27,102.47,102.24,102.41,13925.0,95.0265,95.2124,94.9987,95.1566,13925.0
2023-01-17 15:40:00,102.41,102.52,102.39,102.44,22421.0,95.1566,95.2588,95.138,95.1845,22421.0
2023-01-17 15:45:00,102.42,102.45,102.32,102.34,25776.0,95.1659,95.1938,95.073,95.0916,25776.0
2023-01-17 15:50:00,102.33,102.62,102.29,102.56,59998.0,95.0823,95.3518,95.0451,95.296,59998.0
2023-01-17 15:55:00,102.59,102.71,102.53,102.57,143630.0,95.3239,95.4354,95.2681,95.3053,143630.0
2023-01-18 09:30:00,103.53,103.9,103.46,103.83,18922.0,96.1973,96.5411,96.1323,96.4761,18922.0
2023-01-18 09:35:00,103.68,103.85,103.44,103.52,6975.0,96.3367,96.4946,96.1137,96.188,6975.0
2023-01-18 09:40:00,103.62,103.76,103.6,103.76,15594.0,96.2809,96.411,96.2623,96.411,15594.0
2023-01-18 09:45:00,103.77,104.0,103.75,103.9,9110.0,96.4203,96.634,96.4017,96.5411,9110.0
2023-01-18 09:50:00,103.99,104.18,103.97,104.11,5832.0,96.6247,96.8013,96.6061,96.7362,5832.0
2023-01-18 09:55:00,104.13,104.3,103.88,104.26,10713.0,96.7548,96.9128,96.5225,96.8756,10713.0
2023-01-18 10:00:00,104.25,104.52,104.25,104.34,21418.0,96.8663,97.1172,96.8663,96.9499,21418.0
2023-01-18 10:05:00,104.37,104.51,104.35,104.35,12928.0,96.9778,97.1079,96.9592,96.9592,12928.0
2023-01-18 10:10:00,104.35,104.58,104.34,104.41,30318.0,96.9592,97.1729,96.9499,97.015,30318.0
2023-01-18 10:15:00,104.4,104.51,104.08,104.32,19539.0,97.0057,97.1079,96.7083,96.9313,19539.0
2023-01-18 10:20:00,104.41,104.75,104.41,104.74,8652.0,97.015,97.3309,97.015,97.3216,8652.0
2023-01-18 10:25:00,104.78,104.79,104.42,104.46,8268.0,97.3588,97.3681,97.0243,97.0614,8268.0
2023-01-18 10:30:00,104.45,104.5,104.28,104.5,12056.0,97.0521,97.0986,96.8942,97.0986,12056.0
2023-01-18 10:35:00,104.53,104.59,103.87,103.87,16468.0,97.1265,97.1822,96.5132,96.5132,16468.0
2023-01-18 10:40:00,103.9,104.08,103.75,103.81,10609.0,96.5411,96.7083,96.4017,96.4575,10609.0
2023-01-18 10:45:00,103.85,104.03,103.83,103.97,10478.0,96.4946,96.6619,96.4761,96.6061,10478.0
2023-01-18 10:50:00,103.95,103.95,103.52,103.53,8782.0,96.5876,96.5876,96.188,96.1973,8782.0
2023-01-18 10:55:00,103.52,103.78,103.39,103.7,14506.0,96.188,96.4296,96.0672,96.3553,14506.0
2023-01-18 11:00:00,103.77,103.77,103.55,103.57,5477.0,96.4203,96.4203,96.2159,96.2345,5477.0
2023-01-18 11:05:00,103.45,103.52,103.11,103.23,11841.0,96.123,96.188,95.807,95.9186,11841.0
2023-01-18 11:10:00,103.21,103.43,103.12,103.42,9341.0,95.9,96.1044,95.8163,96.0951,9341.0
2023-01-18 11:15:00,103.42,103.42,103.29,103.34,5226.0,96.0951,96.0951,95.9743,96.0208,5226.0
2023-01-18 11:20:00,103.28,103.32,102.89,103.01,11987.0,95.965,96.0022,95.6026,95.7141,11987.0
2023-01-18 11:25:00,103.04,103.3,102.98,103.2,5568.0,95.742,95.9836,95.6863,95.8907,5568.0
2023-01-18 11:30:00,103.17,103.17,103.03,103.11,7590.0,95.8628,95.8628,95.7327,95.807,7590.0
2023-01-18 11:35:00,103.09,103.15,102.89,102.95,8437.0,95.7885,95.8442,95.6026,95.6584,8437.0
2023-01-18 11:40:00,102.96,103.03,102.67,102.68,10482.0,95.6677,95.7327,95.3982,95.4075,10482.0
2023-01-18 11:45:00,102.71,102.76,102.51,102.69,4857.0,95.4354,95.4818,95.2495,95.4168,4857.0
2023-01-18 11:50:00,102.68,102.68,102.51,102.6,7951.0,95.4075,95.4075,95.2495,95.3332,7951.0
2023-01-18 11:55:00,102.63,102.7,102.52,102.65,14439.0,95.361,95.4261,95.2588,95.3796,14439.0
2023-01-18 12:00:00,102.7,102.74,102.5,102.53,5047.0,95.4261,95.4633,95.2403,95.2681,5047.0
2023-01-18 12:05:00,102.55,102.57,102.48,102.55,4100.0,95.2867,95.3053,95.2217,95.2867,4100.0
2023-01-18 12:10:00,102.52,102.93,102.51,102.93,6153.0,95.2588,95.6398,95.2495,95.6398,6153.0
2023-01-18 12:15:00,102.91,102.91,102.57,102.58,4902.0,95.6212,95.6212,95.3053,95.3146,4902.0
2023-01-18 12:20:00,102.6,102.68,102.57,102.6,3900.0,95.3332,95.4075,95.3053,95.3332,3900.0
2023-01-18 12:25:00,102.65,102.71,102.54,102.68,5808.0,95.3796,95.4354,95.2774,95.4075,5808.0
2023-01-18 12:30:00,102.65,102.65,102.46,102.52,7269.0,95.3796,95.3796,95.2031,95.2588,7269.0
2023-01-18 12:35:00,102.52,102.67,102.47,102.64,2600.0,95.2588,95.3982,95.2124,95.3703,2600.0
2023-01-18 12:40:00,102.66,102.83,102.62,102.7,16247.0,95.3889,95.5469,95.3518,95.4261,16247.0
2023-01-18 12:45:00,102.7,102.82,102.66,102.76,10373.0,95.4261,95.5376,95.3889,95.4818,10373.0
2023-01-18 12:50:00,102.76,102.76,102.49,102.5,5045.0,95.4818,95.4818,95.231,95.2403,5045.0
2023-01-18 12:55:00,102.48,102.52,102.36,102.39,9068.0,95.2217,95.2588,95.1102,95.138,9068.0
2023-01-18 13:00:00,102.33,102.53,102.22,102.29,8927.0,95.0823,95.2681,94.9801,95.0451,8927.0
2023-01-18 13:05:00,102.27,102.27,102.0,102.02,4062.0,95.0265,95.0265,94.7757,94.7943,4062.0
2023-01-18 13:10:00,101.98,102.15,101.98,102.09,4906.0,94.7571,94.915,94.7571,94.8593,4906.0
2023-01-18 13:15:00,102.12,102.2,102.1,102.17,4391.0,94.8872,94.9615,94.8686,94.9336,4391.0
2023-01-18 13:20:00,102.13,102.29,102.12,102.25,4017.0,94.8965,95.0451,94.8872,95.008,4017.0
2023-01-18 13:25:00,102.22,102.42,102.22,102.42,3044.0,94.9801,95.1659,94.9801,95.1659,3044.0
2023-01-18 13:30:00,102.42,102.42,102.01,102.03,4900.0,95.1659,95.1659,94.785,94.8035,4900.0
2023-01-18 13:35:00,102.02,102.19,102.02,102.09,7662.0,94.7943,94.9522,94.7943,94.8593,7662.0
2023-01-18 13:40:00,102.12,102.29,102.12,102.28,3600.0,94.8872,95.0451,94.8872,95.0358,3600.0
2023-01-18 13:45:00,102.27,102.3,102.21,102.22,2730.0,95.0265,95.0544,94.9708,94.9801,2730.0
2023-01-18 13:50:00,102.24,102.52,102.24,102.5,2434.0,94.9987,95.2588,94.9987,95.2403,2434.0
2023-01-18 13:55:00,102.44,102.44,102.34,102.35,3042.0,95.1845,95.1845,95.0916,95.1009,3042.0
2023-01-18 14:00:00,102.36,102.37,102.2,102.33,4100.0,95.1102,95.1195,94.9615,95.0823,4100.0
2023-01-18 14:05:00,102.28,102.32,102.13,102.28,5249.0,95.0358,95.073,94.8965,95.0358,5249.0
2023-01-18 14:10:00,102.31,102.35,102.2,102.32,3400.0,95.0637,95.1009,94.9615,95.073,3400.0
2023-01-18 14:15:00,102.3,102.3,102.21,102.21,3381.0,95.0544,95.0544,94.9708,94.9708,3381.0
2023-01-18 14:20:00,102.23,102.41,102.23,102.38,4714.0,94.9894,95.1566,94.9894,95.1288,4714.0
2023-01-18 14:25:00,102.4,102.47,102.32,102.47,2574.0,95.1473,95.2124,95.073,95.2124,2574.0
2023-01-18 14:30:00,102.46,102.46,102.27,102.29,5155.0,95.2031,95.2031,95.0265,95.0451,5155.0
2023-01-18 14:35:00,102.33,102.39,102.27,102.36,5000.0,95.0823,95.138,95.0265,95.1102,5000.0
2023-01-18 14:40:00,102.37,102.55,102.36,102.55,5264.0,95.1195,95.2867,95.1102,95.2867,5264.0
2023-01-18 14:45:00,102.53,102.53,102.32,102.35,5166.0,95.2681,95.2681,95.073,95.1009,5166.0
2023-01-18 14:50:00,102.28,102.28,102.2,102.23,3845.0,95.0358,95.0358,94.9615,94.9894,3845.0
2023-01-18 14:55:00,102.2,102.28,102.18,102.22,6900.0,94.9615,95.0358,94.9429,94.9801,6900.0
2023-01-18 15:00:00,102.21,102.23,102.13,102.16,6435.0,94.9708,94.9894,94.8965,94.9243,6435.0
2023-01-18 15:05:00,102.17,102.22,102.07,102.17,5300.0,94.9336,94.9801,94.8407,94.9336,5300.0
2023-01-18 15:10:00,102.14,102.31,102.07,102.1,12381.0,94.9058,95.0637,94.8407,94.8686,12381.0
2023-01-18 15:15:00,102.12,102.23,102.06,102.16,9652.0,94.8872,94.9894,94.8314,94.9243,9652.0
2023-01-18 15:20:00,102.18,102.35,102.16,102.35,5512.0,94.9429,95.1009,94.9243,95.1009,5512.0
2023-01-18 15:25:00,102.32,102.35,102.26,102.28,10161.0,95.073,95.1009,95.0173,95.0358,10161.0
2023-01-18 15:30:00,102.25,102.29,102.05,102.06,10597.0,95.008,95.0451,94.8221,94.8314,10597.0
2023-01-18 15:35:00,102.07,102.15,102.03,102.03,10001.0,94.8407,94.915,94.8035,94.8035,10001.0
2023-01-18 15:40:00,102.04,102.11,101.98,102.1,23525.0,94.8128,94.8779,94.7571,94.8686,23525.0
2023-01-18 15:45:00,102.11,102.27,102.07,102.09,16591.0,94.8779,95.0265,94.8407,94.8593,16591.0
2023-01-18 15:50:00,102.07,102.22,101.95,101.96,41211.0,94.8407,94.9801,94.7292,94.7385,41211.0
2023-01-18 15:55:00,101.95,101.97,101.8,101.81,99927.0,94.7292,94.7478,94.5898,94.5991,99927.0
2023-01-19 09:30:00,100.85,101.21,100.7,101.0,25288.0,93.7071,94.0416,93.5677,93.8465,25288.0
2023-01-19 09:35:00,100.84,101.15,100.76,101.09,8000.0,93.6978,93.9859,93.6235,93.9301,8000.0
2023-01-19 09:40:00,100.98,100.98,100.44,100.45,6392.0,93.8279,93.8279,93.3262,93.3354,6392.0
2023-01-19 09:45:00,100.38,100.49,99.75,99.83,12223.0,93.2704,93.3726,92.685,92.7594,12223.0
2023-01-19 09:50:00,99.91,100.09,99.88,100.03,6280.0,92.8337,93.0009,92.8058,92.9452,6280.0
2023-01-19 09:55:00,100.22,100.86,100.22,100.57,5002.0,93.1217,93.7164,93.1217,93.4469,5002.0
2023-01-19 10:00:00,100.6,100.67,100.26,100.53,12546.0,93.4748,93.5399,93.1589,93.4098,12546.0
2023-01-19 10:05:00,100.56,100.78,100.49,100.66,8700.0,93.4377,93.6421,93.3726,93.5306,8700.0
2023-01-19 10:10:00,100.62,100.62,100.03,100.03,7283.0,93.4934,93.4934,92.9452,92.9452,7283.0
2023-01-19 10:15:00,100.0,100.59,100.0,100.52,6736.0,92.9173,93.4655,92.9173,93.4005,6736.0
2023-01-19 10:20:00,100.5,100.51,100.09,100.18,6782.0,93.3819,93.3912,93.0009,93.0846,6782.0
2023-01-19 10:25:00,100.16,100.4,100.15,100.38,9075.0,93.066,93.289,93.0567,93.2704,9075.0
2023-01-19 10:30:00,100.38,100.62,100.3,100.6,13771.0,93.2704,93.4934,93.1961,93.4748,13771.0
2023-01-19 10:35:00,100.55,100.7,100.48,100.58,4575.0,93.4284,93.5677,93.3633,93.4562,4575.0
2023-01-19 10:40:00,100.61,100.67,100.53,100.57,8391.0,93.4841,93.5399,93.4098,93.4469,8391.0
2023-01-19 10:45:00,100.56,100.59,100.29,100.31,21908.0,93.4377,93.4655,93.1868,93.2054,21908.0
2023-01-19 10:50:00,100.3,100.31,100.03,100.06,3730.0,93.1961,93.2054,92.9452,92.9731,3730.0
2023-01-19 10:55:00,100.06,100.26,99.87,100.22,4272.0,92.9731,93.1589,92.7965,93.1217,4272.0
2023-01-19 11:00:00,100.27,100.33,100.1,100.14,8255.0,93.1682,93.2239,93.0102,93.0474,8255.0
2023-01-19 11:05:00,100.19,100.33,100.15,100.33,4840.0,93.0939,93.2239,93.0567,93.2239,4840.0
2023-01-19 11:10:00,100.34,100.47,100.34,100.39,1697.0,93.2332,93.354,93.2332,93.2797,1697.0
2023-01-19 11:15:00,100.4,100.41,99.98,100.01,6716.0,93.289,93.2983,92.8987,92.9266,6716.0
2023-01-19 11:20:00,100.03,100.16,99.98,100.13,2701.0,92.9452,93.066,92.8987,93.0381,2701.0
2023-01-19 11:25:00,100.12,100.18,99.94,100.07,5913.0,93.0288,93.0846,92.8616,92.9824,5913.0
2023-01-19 11:30:00,100.03,100.09,99.99,100.04,5775.0,92.9452,93.0009,92.908,92.9545,5775.0
2023-01-19 11:35:00,100.07,100.23,100.06,100.23,6322.0,92.9824,93.131,92.9731,93.131,6322.0
2023-01-19 11:40:00,100.24,100.24,99.91,99.96,8314.0,93.1403,93.1403,92.8337,92.8802,8314.0
2023-01-19 11:45:00,99.93,100.06,99.93,100.06,7449.0,92.8523,92.9731,92.8523,92.9731,7449.0
2023-01-19 11:50:00,100.03,100.06,99.94,100.0,4555.0,92.9452,92.9731,92.8616,92.9173,4555.0
2023-01-19 11:55:00,100.04,100.16,99.93,100.15,4425.0,92.9545,93.066,92.8523,93.0567,4425.0
2023-01-19 12:00:00,100.18,100.31,100.18,100.23,5277.0,93.0846,93.2054,93.0846,93.131,5277.0
2023-01-19 12:05:00,100.21,100.23,100.03,100.04,2252.0,93.1124,93.131,92.9452,92.9545,2252.0
2023-01-19 12:10:00,100.08,100.36,100.0,100.36,4624.0,92.9917,93.2518,92.9173,93.2518,4624.0
2023-01-19 12:15:00,100.37,100.55,100.24,100.25,5456.0,93.2611,93.4284,93.1403,93.1496,5456.0
2023-01-19 12:20:00,100.26,100.26,100.0,100.04,4632.0,93.1589,93.1589,92.9173,92.9545,4632.0
2023-01-19 12:25:00,100.03,100.14,99.97,100.13,3329.0,92.9452,93.0474,92.8894,93.0381,3329.0
2023-01-19 12:30:00,100.13,100.14,100.04,100.13,3027.0,93.0381,93.0474,92.9545,93.0381,3027.0
2023-01-19 12:35:00,100.13,100.42,100.11,100.41,10860.0,93.0381,93.3076,93.0195,93.2983,10860.0
2023-01-19 12:40:00,100.4,100.4,100.25,100.25,4056.0,93.289,93.289,93.1496,93.1496,4056.0
2023-01-19 12:45:00,100.25,100.29,100.18,100.18,1889.0,93.1496,93.1868,93.0846,93.0846,1889.0
2023-01-19 12:50:00,100.21,100.27,100.11,100.11,7427.0,93.1124,93.1682,93.0195,93.0195,7427.0
2023-01-19 12:55:00,100.12,100.21,100.11,100.2,3345.0,93.0288,93.1124,93.0195,93.1032,3345.0
2023-01-19 13:00:00,100.22,100.37,100.2,100.25,5183.0,93.1217,93.2611,93.1032,93.1496,5183.0
2023-01-19 13:05:00,100.26,100.26,100.12,100.22,2049.0,93.1589,93.1589,93.0288,93.1217,2049.0
2023-01-19 13:10:00,100.2,100.23,100.08,100.18,6594.0,93.1032,93.131,92.9917,93.0846,6594.0
2023-01-19 13:15:00,100.15,100.2,99.99,100.2,5300.0,93.0567,93.1032,92.908,93.1032,5300.0
2023-01-19 13:20:00,100.2,100.24,100.08,100.14,4219.0,93.1032,93.1403,92.9917,93.0474,4219.0
2023-01-19 13:25:00,100.07,100.21,100.04,100.21,4825.0,92.9824,93.1124,92.9545,93.1124,4825.0
2023-01-19 13:30:00,100.23,100.35,100.16,100.24,25903.0,93.131,93.2425,93.066,93.1403,25903.0
2023-01-19 13:35:00,100.25,100.49,100.22,100.49,3300.0,93.1496,93.3726,93.1217,93.3726,3300.0
2023-01-19 13:40:00,100.48,100.62,100.42,100.45,6274.0,93.3633,93.4934,93.3076,93.3354,6274.0
2023-01-19 13:45:00,100.45,100.53,100.43,100.48,5480.0,93.3354,93.4098,93.3169,93.3633,5480.0
2023-01-19 13:50:00,100.49,100.51,100.3,100.4,6141.0,93.3726,93.3912,93.1961,93.289,6141.0
2023-01-19 13:55:00,100.37,100.39,100.26,100.37,6367.0,93.2611,93.2797,93.1589,93.2611,6367.0
2023-01-19 14:00:00,100.36,100.36,100.16,100.31,5885.0,93.2518,93.2518,93.066,93.2054,5885.0
2023-01-19 14:05:00,100.29,100.29,100.08,100.16,6220.0,93.1868,93.1868,92.9917,93.066,6220.0
2023-01-19 14:10:00,100.19,100.31,100.17,100.31,4529.0,93.0939,93.2054,93.0753,93.2054,4529.0
2023-01-19 14:15:00,100.35,100.42,100.32,100.42,5226.0,93.2425,93.3076,93.2147,93.3076,5226.0
2023-01-19 14:20:00,100.42,100.79,100.42,100.79,3400.0,93.3076,93.6514,93.3076,93.6514,3400.0
2023-01-19 14:25:00,100.8,100.96,100.77,100.93,6884.0,93.6607,93.8093,93.6328,93.7815,6884.0
2023-01-19 14:30:00,100.9,101.12,100.83,101.12,5373.0,93.7536,93.958,93.6885,93.958,5373.0
2023-01-19 14:35:00,101.12,101.2,101.09,101.1,4364.0,93.958,94.0323,93.9301,93.9394,4364.0
2023-01-19 14:40:00,101.06,101.18,100.98,101.13,4213.0,93.9022,94.0137,93.8279,93.9673,4213.0
2023-01-19 14:45:00,101.16,101.32,101.16,101.24,6113.0,93.9952,94.1438,93.9952,94.0695,6113.0
2023-01-19 14:50:00,101.24,101.44,101.2,101.37,14505.0,94.0695,94.2553,94.0323,94.1903,14505.0
2023-01-19 14:55:00,101.34,101.52,101.3,101.42,14407.0,94.1624,94.3297,94.1252,94.2367,14407.0
2023-01-19 15:00:00,101.41,101.6,101.41,101.5,9612.0,94.2275,94.404,94.2275,94.3111,9612.0
2023-01-19 15:05:00,101.49,101.51,101.33,101.41,19915.0,94.3018,94.3204,94.1531,94.2275,19915.0
2023-01-19 15:10:00,101.44,101.58,101.39,101.56,6374.0,94.2553,94.3854,94.2089,94.3668,6374.0
2023-01-19 15:15:00,101.55,101.67,101.35,101.42,9293.0,94.3575,94.469,94.1717,94.2367,9293.0
2023-01-19 15:20:00,101.42,101.43,101.16,101.23,8939.0,94.2367,94.246,93.9952,94.0602,8939.0
2023-01-19 15:25:00,101.26,101.28,101.16,101.23,8190.0,94.0881,94.1067,93.9952,94.0602,8190.0
2023-01-19 15:30:00,101.23,101.23,100.85,100.85,15413.0,94.0602,94.0602,93.7071,93.7071,15413.0
2023-01-19 15:35:00,100.79,100.84,100.7,100.73,12307.0,93.6514,93.6978,93.5677,93.5956,12307.0
2023-01-19 15:40:00,100.71,100.77,100.54,100.55,17425.0,93.577,93.6328,93.4191,93.4284,17425.0
2023-01-19 15:45:00,100.54,100.58,100.48,100.54,16445.0,93.4191,93.4562,93.3633,93.4191,16445.0
2023-01-19 15:50:00,100.53,100.74,100.22,100.23,55145.0,93.4098,93.6049,93.1217,93.131,55145.0
2023-01-19 15:55:00,100.14,100.2,99.86,99.88,170579.0,93.0474,93.1032,92.7872,92.8058,170579.0
2023-01-20 09:30:00,100.97,101.2,100.45,100.63,67177.0,93.8186,94.0323,93.3354,93.5027,67177.0
2023-01-20 09:35:00,100.48,100.68,100.08,100.31,4226.0,93.3633,93.5492,92.9917,93.2054,4226.0
2023-01-20 09:40:00,100.36,100.71,100.32,100.62,9265.0,93.2518,93.577,93.2147,93.4934,9265.0
2023-01-20 09:45:00,100.5,100.55,100.18,100.23,3969.0,93.3819,93.4284,93.0846,93.131,3969.0
2023-01-20 09:50:00,100.23,100.76,100.22,100.39,7538.0,93.131,93.6235,93.1217,93.2797,7538.0
2023-01-20 09:55:00,100.35,100.55,100.26,100.55,2900.0,93.2425,93.4284,93.1589,93.4284,2900.0
2023-01-20 10:00:00,100.35,100.62,100.35,100.49,5061.0,93.2425,93.4934,93.2425,93.3726,5061.0
2023-01-20 10:05:00,100.5,100.65,100.29,100.29,4478.0,93.3819,93.5213,93.1868,93.1868,4478.0
2023-01-20 10:10:00,100.26,100.26,100.04,100.13,4210.0,93.1589,93.1589,92.9545,93.0381,4210.0
2023-01-20 10:15:00,100.13,100.18,99.84,99.91,6960.0,93.0381,93.0846,92.7687,92.8337,6960.0
2023-01-20 10:20:00,99.92,100.08,99.81,99.81,6331.0,92.843,92.9917,92.7408,92.7408,6331.0
2023-01-20 10:25:00,99.81,100.06,99.58,100.06,7628.0,92.7408,92.9731,92.5271,92.9731,7628.0
2023-01-20 10:30:00,100.07,100.14,99.83,99.84,3419.0,92.9824,93.0474,92.7594,92.7687,3419.0
2023-01-20 10:35:00,99.86,99.94,99.69,99.77,5550.0,92.7872,92.8616,92.6293,92.7036,5550.0
2023-01-20 10:40:00,99.74,99.91,99.69,99.89,3774.0,92.6757,92.8337,92.6293,92.8151,3774.0
2023-01-20 10:45:00,99.86,99.93,99.86,99.93,1400.0,92.7872,92.8523,92.7872,92.8523,1400.0
2023-01-20 10:50:00,99.88,99.92,99.75,99.77,1811.0,92.8058,92.843,92.685,92.7036,1811.0
2023-01-20 10:55:00,99.8,99.89,99.76,99.86,3445.0,92.7315,92.8151,92.6943,92.7872,3445.0
2023-01-20 11:00:00,99.78,100.17,99.76,100.12,5896.0,92.7129,93.0753,92.6943,93.0288,5896.0
2023-01-20 11:05:00,100.12,100.2,100.06,100.2,3570.0,93.0288,93.1032,92.9731,93.1032,3570.0
2023-01-20 11:10:00,100.23,100.29,100.05,100.07,9210.0,93.131,93.1868,92.9638,92.9824,9210.0
2023-01-20 11:15:00,100.09,100.21,100.02,100.21,4100.0,93.0009,93.1124,92.9359,93.1124,4100.0
2023-01-20 11:20:00,100.25,100.32,100.12,100.29,28918.0,93.1496,93.2147,93.0288,93.1868,28918.0
2023-01-20 11:25:00,100.28,100.6,100.22,100.58,6861.0,93.1775,93.4748,93.1217,93.4562,6861.0
2023-01-20 11:30:00,100.6,100.66,100.54,100.54,4400.0,93.4748,93.5306,93.4191,93.4191,4400.0
2023-01-20 11:35:00,100.53,100.53,100.24,100.24,4938.0,93.4098,93.4098,93.1403,93.1403,4938.0
2023-01-20 11:40:00,100.22,100.23,100.1,100.11,3650.0,93.1217,93.131,93.0102,93.0195,3650.0
2023-01-20 11:45:00,100.12,100.36,100.12,100.31,7413.0,93.0288,93.2518,93.0288,93.2054,7413.0
2023-01-20 11:50:00,100.29,100.33,100.21,100.29,4680.0,93.1868,93.2239,93.1124,93.1868,4680.0
2023-01-20 11:55:00,100.3,100.32,100.16,100.23,3226.0,93.1961,93.2147,93.066,93.131,3226.0
2023-01-20 12:00:00,100.27,100.6,100.27,100.6,3381.0,93.1682,93.4748,93.1682,93.4748,3381.0
2023-01-20 12:05:00,100.61,100.63,100.43,100.5,7531.0,93.4841,93.5027,93.3169,93.3819,7531.0
2023-01-20 12:10:00,100.51,100.74,100.45,100.74,6449.0,93.3912,93.6049,93.3354,93.6049,6449.0
2023-01-20 12:15:00,100.76,100.98,100.75,100.93,4103.0,93.6235,93.8279,93.6142,93.7815,4103.0
2023-01-20 12:20:00,100.94,101.02,100.91,101.02,2400.0,93.7907,93.8651,93.7629,93.8651,2400.0
2023-01-20 12:25:00,100.96,100.97,100.9,100.95,7000.0,93.8093,93.8186,93.7536,93.8,7000.0
2023-01-20 12:30:00,100.93,101.08,100.9,101.07,5721.0,93.7815,93.9208,93.7536,93.9115,5721.0
2023-01-20 12:35:00,101.05,101.1,100.95,101.1,3430.0,93.893,93.9394,93.8,93.9394,3430.0
2023-01-20 12:40:00,101.09,101.09,100.99,101.01,3321.0,93.9301,93.9301,93.8372,93.8558,3321.0
2023-01-20 12:45:00,100.97,101.02,100.91,101.02,3231.0,93.8186,93.8651,93.7629,93.8651,3231.0
2023-01-20 12:50:00,101.01,101.08,100.99,101.03,6700.0,93.8558,93.9208,93.8372,93.8744,6700.0
2023-01-20 12:55:00,101.03,101.03,100.84,100.84,6996.0,93.8744,93.8744,93.6978,93.6978,6996.0
2023-01-20 13:00:00,100.87,101.03,100.86,100.86,8023.0,93.7257,93.8744,93.7164,93.7164,8023.0
2023-01-20 13:05:00,100.79,100.91,100.72,100.88,2685.0,93.6514,93.7629,93.5863,93.735,2685.0
2023-01-20 13:10:00,100.84,101.01,100.73,100.98,2874.0,93.6978,93.8558,93.5956,93.8279,2874.0
2023-01-20 13:15:00,100.99,101.08,100.84,100.84,3800.0,93.8372,93.9208,93.6978,93.6978,3800.0
2023-01-20 13:20:00,100.74,100.94,100.71,100.94,3100.0,93.6049,93.7907,93.577,93.7907,3100.0
2023-01-20 13:25:00,100.98,101.04,100.97,101.02,2304.0,93.8279,93.8837,93.8186,93.8651,2304.0
2023-01-20 13:30:00,101.06,101.32,101.05,101.32,3146.0,93.9022,94.1438,93.893,94.1438,3146.0
2023-01-20 13:35:00,101.36,101.52,101.36,101.46,5508.0,94.181,94.3297,94.181,94.2739,5508.0
2023-01-20 13:40:00,101.47,101.49,101.36,101.36,3800.0,94.2832,94.3018,94.181,94.181,3800.0
2023-01-20 13:45:00,101.38,101.53,101.3,101.51,6805.0,94.1996,94.339,94.1252,94.3204,6805.0
2023-01-20 13:50:00,101.53,101.66,101.53,101.6,4425.0,94.339,94.4597,94.339,94.404,4425.0
2023-01-20 13:55:00,101.63,101.71,101.56,101.7,4279.0,94.4319,94.5062,94.3668,94.4969,4279.0
2023-01-20 14:00:00,101.71,101.8,101.71,101.78,4516.0,94.5062,94.5898,94.5062,94.5712,4516.0
2023-01-20 14:05:00,101.78,101.9,101.72,101.85,6752.0,94.5712,94.6827,94.5155,94.6363,6752.0
2023-01-20 14:10:00,101.84,101.89,101.8,101.83,7944.0,94.627,94.6735,94.5898,94.6177,7944.0
2023-01-20 14:15:00,101.83,101.91,101.83,101.84,3653.0,94.6177,94.692,94.6177,94.627,3653.0
2023-01-20 14:20:00,101.81,102.06,101.81,102.06,7897.0,94.5991,94.8314,94.5991,94.8314,7897.0
2023-01-20 14:25:00,102.04,102.06,101.9,101.98,7518.0,94.8128,94.8314,94.6827,94.7571,7518.0
2023-01-20 14:30:00,102.02,102.12,102.02,102.08,3577.0,94.7943,94.8872,94.7943,94.85,3577.0
2023-01-20 14:35:00,102.02,102.11,102.02,102.08,5751.0,94.7943,94.8779,94.7943,94.85,5751.0
2023-01-20 14:40:00,102.11,102.18,102.03,102.18,7744.0,94.8779,94.9429,94.8035,94.9429,7744.0
2023-01-20 14:45:00,102.17,102.17,102.03,102.04,5306.0,94.9336,94.9336,94.8035,94.8128,5306.0
2023-01-20 14:50:00,102.05,102.05,101.89,101.91,5820.0,94.8221,94.8221,94.6735,94.692,5820.0
2023-01-20 14:55:00,101.9,102.1,101.89,102.1,5576.0,94.6827,94.8686,94.6735,94.8686,5576.0
2023-01-20 15:00:00,102.12,102.29,102.12,102.25,5453.0,94.8872,95.0451,94.8872,95.008,5453.0
2023-01-20 15:05:00,102.22,102.51,102.2,102.49,10256.0,94.9801,95.2495,94.9615,95.231,10256.0
2023-01-20 15:10:00,102.49,102.77,102.48,102.66,10307.0,95.231,95.4911,95.2217,95.3889,10307.0
2023-01-20 15:15:00,102.67,102.77,102.59,102.6,11672.0,95.3982,95.4911,95.3239,95.3332,11672.0
2023-01-20 15:20:00,102.56,102.61,102.43,102.49,6210.0,95.296,95.3425,95.1752,95.231,6210.0
2023-01-20 15:25:00,102.51,102.68,102.51,102.6,10344.0,95.2495,95.4075,95.2495,95.3332,10344.0
2023-01-20 15:30:00,102.61,102.65,102.53,102.58,9554.0,95.3425,95.3796,95.2681,95.3146,9554.0
2023-01-20 15:35:00,102.55,102.71,102.46,102.71,10971.0,95.2867,95.4354,95.2031,95.4354,10971.0
2023-01-20 15:40:00,102.7,102.73,102.56,102.56,14794.0,95.4261,95.454,95.296,95.296,14794.0
2023-01-20 15:45:00,102.56,102.64,102.46,102.61,15127.0,95.296,95.3703,95.2031,95.3425,15127.0
2023-01-20 15:50:00,102.58,102.95,102.55,102.9,31074.0,95.3146,95.6584,95.2867,95.6119,31074.0
2023-01-20 15:55:00,102.96,103.2,102.94,103.06,134303.0,95.6677,95.8907,95.6491,95.7606,134303.0
2023-01-23 09:30:00,105.75,105.75,104.74,105.41,46558.0,98.2601,98.2601,97.3216,97.9441,46558.0
2023-01-23 09:35:00,105.35,105.99,105.35,105.86,16971.0,97.8884,98.4831,97.8884,98.3623,16971.0
2023-01-23 09:40:00,105.9,106.48,105.9,105.92,33533.0,98.3994,98.9384,98.3994,98.418,33533.0
2023-01-23 09:45:00,106.01,106.76,105.95,106.76,28971.0,98.5017,99.1985,98.4459,99.1985,28971.0
2023-01-23 09:50:00,106.73,107.01,106.61,106.97,26669.0,99.1707,99.4308,99.0592,99.3937,26669.0
2023-01-23 09:55:00,107.0,107.5,106.98,107.46,66453.0,99.4215,99.8861,99.4029,99.849,66453.0
2023-01-23 10:00:00,107.51,107.68,107.4,107.46,30700.0,99.8954,100.0534,99.7932,99.849,30700.0
2023-01-23 10:05:00,107.43,107.52,107.31,107.35,24661.0,99.8211,99.9047,99.7096,99.7467,24661.0
2023-01-23 10:10:00,107.35,107.53,107.29,107.33,29545.0,99.7467,99.914,99.691,99.7282,29545.0
2023-01-23 10:15:00,107.35,107.46,107.2,107.27,19455.0,99.7467,99.849,99.6074,99.6724,19455.0
2023-01-23 10:20:00,107.26,107.5,107.06,107.46,12648.0,99.6631,99.8861,99.4773,99.849,12648.0
2023-01-23 10:25:00,107.46,107.6,107.34,107.34,6105.0,99.849,99.979,99.7375,99.7375,6105.0
2023-01-23 10:30:00,107.35,107.51,107.3,107.51,8799.0,99.7467,99.8954,99.7003,99.8954,8799.0
2023-01-23 10:35:00,107.48,107.56,107.34,107.43,4778.0,99.8675,99.9419,99.7375,99.8211,4778.0
2023-01-23 10:40:00,107.47,107.5,107.27,107.27,7189.0,99.8582,99.8861,99.6724,99.6724,7189.0
2023-01-23 10:45:00,107.23,107.7,107.23,107.63,8836.0,99.6352,100.072,99.6352,100.0069,8836.0
2023-01-23 10:50:00,107.62,107.66,107.4,107.51,5228.0,99.9976,100.0348,99.7932,99.8954,5228.0
2023-01-23 10:55:00,107.48,107.58,107.41,107.51,4546.0,99.8675,99.9605,99.8025,99.8954,4546.0
2023-01-23 11:00:00,107.54,107.88,107.51,107.84,7386.0,99.9233,100.2392,99.8954,100.202,7386.0
2023-01-23 11:05:00,107.83,107.92,107.69,107.92,12217.0,100.1927,100.2764,100.0627,100.2764,12217.0
2023-01-23 11:10:00,107.93,108.29,107.86,108.02,14728.0,100.2857,100.6202,100.2206,100.3693,14728.0
2023-01-23 11:15:00,108.04,108.29,108.0,108.29,10269.0,100.3879,100.6202,100.3507,100.6202,10269.0
2023-01-23 11:20:00,108.35,108.48,108.28,108.45,6768.0,100.6759,100.7967,100.6109,100.7688,6768.0
2023-01-23 11:25:00,108.42,108.48,108.12,108.12,9677.0,100.741,100.7967,100.4622,100.4622,9677.0
2023-01-23 11:30:00,108.17,108.55,108.11,108.39,9381.0,100.5087,100.8618,100.4529,100.7131,9381.0
2023-01-23 11:35:00,108.43,108.58,108.37,108.52,2917.0,100.7503,100.8896,100.6945,100.8339,2917.0
2023-01-23 11:40:00,108.59,108.96,108.57,108.95,19523.0,100.8989,101.2427,100.8803,101.2334,19523.0
2023-01-23 11:45:00,108.94,109.0,108.58,108.96,15049.0,101.2241,101.2799,100.8896,101.2427,15049.0
2023-01-23 11:50:00,109.0,109.0,108.74,108.85,9711.0,101.2799,101.2799,101.0383,101.1405,9711.0
2023-01-23 11:55:00,108.81,108.93,108.72,108.9,8658.0,101.1033,101.2148,101.0197,101.187,8658.0
2023-01-23 12:00:00,108.9,108.93,108.75,108.76,8234.0,101.187,101.2148,101.0476,101.0569,8234.0
2023-01-23 12:05:00,108.71,108.71,108.39,108.43,8440.0,101.0104,101.0104,100.7131,100.7503,8440.0
2023-01-23 12:10:00,108.43,108.52,108.35,108.35,8778.0,100.7503,100.8339,100.6759,100.6759,8778.0
2023-01-23 12:15:00,108.36,108.57,108.33,108.53,6161.0,100.6852,100.8803,100.6573,100.8432,6161.0
2023-01-23 12:20:00,108.54,108.6,108.42,108.56,5736.0,100.8525,100.9082,100.741,100.871,5736.0
2023-01-23 12:25:00,108.58,108.73,108.56,108.73,3400.0,100.8896,101.029,100.871,101.029,3400.0
2023-01-23 12:30:00,108.76,109.0,108.71,108.97,8973.0,101.0569,101.2799,101.0104,101.252,8973.0
2023-01-23 12:35:00,109.01,109.19,109.0,109.18,5765.0,101.2892,101.4564,101.2799,101.4471,5765.0
2023-01-23 12:40:00,109.18,109.31,109.11,109.15,8909.0,101.4471,101.5679,101.3821,101.4193,8909.0
2023-01-23 12:45:00,109.16,109.35,109.15,109.25,11704.0,101.4285,101.6051,101.4193,101.5122,11704.0
2023-01-23 12:50:00,109.25,109.53,109.14,109.51,13655.0,101.5122,101.7723,101.41,101.7538,13655.0
2023-01-23 12:55:00,109.52,109.7,109.52,109.66,13390.0,101.763,101.9303,101.763,101.8931,13390.0
2023-01-23 13:00:00,109.65,109.66,109.52,109.6,12589.0,101.8838,101.8931,101.763,101.8374,12589.0
2023-01-23 13:05:00,109.62,109.62,109.31,109.47,5000.0,101.856,101.856,101.5679,101.7166,5000.0
2023-01-23 13:10:00,109.54,109.68,109.45,109.65,3457.0,101.7816,101.9117,101.698,101.8838,3457.0
2023-01-23 13:15:00,109.69,109.76,109.6,109.64,8834.0,101.921,101.9861,101.8374,101.8746,8834.0
2023-01-23 13:20:00,109.66,109.8,109.64,109.8,6079.0,101.8931,102.0232,101.8746,102.0232,6079.0
2023-01-23 13:25:00,109.83,109.83,109.73,109.78,5310.0,102.0511,102.0511,101.9582,102.0046,5310.0
2023-01-23 13:30:00,109.78,109.86,109.73,109.79,6114.0,102.0046,102.079,101.9582,102.0139,6114.0
2023-01-23 13:35:00,109.79,109.9,109.74,109.9,5689.0,102.0139,102.1161,101.9675,102.1161,5689.0
2023-01-23 13:40:00,109.92,110.08,109.89,110.0,19509.0,102.1347,102.2834,102.1068,102.2091,19509.0
2023-01-23 13:45:00,110.01,110.07,109.94,109.96,31065.0,102.2183,102.2741,102.1533,102.1719,31065.0
2023-01-23 13:50:00,109.96,110.05,109.78,109.78,4873.0,102.1719,102.2555,102.0046,102.0046,4873.0
2023-01-23 13:55:00,109.82,109.98,109.75,109.81,8484.0,102.0418,102.1905,101.9768,102.0325,8484.0
2023-01-23 14:00:00,109.82,109.83,109.58,109.74,16594.0,102.0418,102.0511,101.8188,101.9675,16594.0
2023-01-23 14:05:00,109.74,109.81,109.51,109.55,10908.0,101.9675,102.0325,101.7538,101.7909,10908.0
2023-01-23 14:10:00,109.56,109.69,109.54,109.62,8137.0,101.8002,101.921,101.7816,101.856,8137.0
2023-01-23 14:15:00,109.61,109.73,109.61,109.66,5413.0,101.8467,101.9582,101.8467,101.8931,5413.0
2023-01-23 14:20:00,109.68,109.72,109.6,109.68,5733.0,101.9117,101.9489,101.8374,101.9117,5733.0
2023-01-23 14:25:00,109.66,109.68,109.4,109.4,10924.0,101.8931,101.9117,101.6515,101.6515,10924.0
2023-01-23 14:30:00,109.42,109.49,109.34,109.34,8776.0,101.6701,101.7352,101.5958,101.5958,8776.0
2023-01-23 14:35:00,109.32,109.32,108.92,108.93,7813.0,101.5772,101.5772,101.2055,101.2148,7813.0
2023-01-23 14:40:00,108.92,109.13,108.89,108.99,14976.0,101.2055,101.4007,101.1777,101.2706,14976.0
2023-01-23 14:45:00,109.04,109.06,108.59,108.75,9429.0,101.317,101.3356,100.8989,101.0476,9429.0
2023-01-23 14:50:00,108.75,108.78,108.66,108.76,6917.0,101.0476,101.0755,100.964,101.0569,6917.0
2023-01-23 14:55:00,108.81,109.03,108.79,109.03,11252.0,101.1033,101.3078,101.0848,101.3078,11252.0
2023-01-23 15:00:00,109.07,109.07,108.91,108.92,7022.0,101.3449,101.3449,101.1963,101.2055,7022.0
2023-01-23 15:05:00,108.89,109.14,108.8,109.13,12951.0,101.1777,101.41,101.094,101.4007,12951.0
2023-01-23 15:10:00,109.15,109.47,109.1,109.38,14547.0,101.4193,101.7166,101.3728,101.633,14547.0
2023-01-23 15:15:00,109.42,109.54,109.36,109.43,14594.0,101.6701,101.7816,101.6144,101.6794,14594.0
2023-01-23 15:20:00,109.41,109.46,109.18,109.25,23503.0,101.6608,101.7073,101.4471,101.5122,23503.0
2023-01-23 15:25:00,109.24,109.32,109.04,109.32,18601.0,101.5029,101.5772,101.317,101.5772,18601.0
2023-01-23 15:30:00,109.34,109.37,109.03,109.06,27223.0,101.5958,101.6237,101.3078,101.3356,27223.0
2023-01-23 15:35:00,109.03,109.23,108.99,109.05,24209.0,101.3078,101.4936,101.2706,101.3263,24209.0
2023-01-23 15:40:00,109.03,109.03,108.78,108.98,36711.0,101.3078,101.3078,101.0755,101.2613,36711.0
2023-01-23 15:45:00,108.99,109.13,108.99,109.02,32960.0,101.2706,101.4007,101.2706,101.2985,32960.0
2023-01-23 15:50:00,109.03,109.54,109.02,109.49,68934.0,101.3078,101.7816,101.2985,101.7352,68934.0
2023-01-23 15:55:00,109.49,109.83,109.49,109.62,203840.0,101.7352,102.0511,101.7352,101.856,203840.0
2023-01-24 09:30:00,108.04,108.72,107.78,108.5,42073.0,100.3879,101.0197,100.1463,100.8153,42073.0
2023-01-24 09:35:00,108.52,108.79,108.15,108.71,16816.0,100.8339,101.0848,100.4901,101.0104,16816.0
2023-01-24 09:40:00,108.77,108.91,108.49,108.5,13232.0,101.0662,101.1963,100.806,100.8153,13232.0
2023-01-24 09:45:00,108.53,109.82,108.42,109.54,12491.0,100.8432,102.0418,100.741,101.7816,12491.0
2023-01-24 09:50:00,109.51,109.51,109.22,109.45,7959.0,101.7538,101.7538,101.4843,101.698,7959.0
2023-01-24 09:55:00,109.47,109.48,108.41,108.47,7040.0,101.7166,101.7259,100.7317,100.7874,7040.0
2023-01-24 10:00:00,108.46,108.57,108.25,108.49,9208.0,100.7781,100.8803,100.583,100.806,9208.0
2023-01-24 10:05:00,108.48,108.72,108.23,108.56,8488.0,100.7967,101.0197,100.5644,100.871,8488.0
2023-01-24 10:10:00,108.51,108.8,108.34,108.8,11201.0,100.8246,101.094,100.6666,101.094,11201.0
2023-01-24 10:15:00,108.83,109.04,108.38,108.38,6601.0,101.1219,101.317,100.7038,100.7038,6601.0
2023-01-24 10:20:00,108.46,108.63,108.23,108.32,7395.0,100.7781,100.9361,100.5644,100.648,7395.0
2023-01-24 10:25:00,108.42,108.68,108.37,108.68,15077.0,100.741,100.9825,100.6945,100.9825,15077.0
2023-01-24 10:30:00,108.68,108.69,108.41,108.53,5721.0,100.9825,100.9918,100.7317,100.8432,5721.0
2023-01-24 10:35:00,108.53,108.56,108.17,108.4,15281.0,100.8432,100.871,100.5087,100.7224,15281.0
2023-01-24 10:40:00,108.36,108.51,108.27,108.48,5831.0,100.6852,100.8246,100.6016,100.7967,5831.0
2023-01-24 10:45:00,108.47,108.56,108.23,108.36,10145.0,100.7874,100.871,100.5644,100.6852,10145.0
2023-01-24 10:50:00,108.32,108.52,108.24,108.5,11147.0,100.648,100.8339,100.5737,100.8153,11147.0
2023-01-24 10:55:00,108.52,108.57,108.35,108.38,15863.0,100.8339,100.8803,100.6759,100.7038,15863.0
2023-01-24 11:00:00,108.36,108.37,108.07,108.1,13502.0,100.6852,100.6945,100.4157,100.4436,13502.0
2023-01-24 11:05:00,108.13,108.16,107.87,108.14,15420.0,100.4715,100.4994,100.2299,100.4808,15420.0
2023-01-24 11:10:00,108.18,108.33,108.12,108.33,6812.0,100.518,100.6573,100.4622,100.6573,6812.0
2023-01-24 11:15:00,108.37,108.38,108.23,108.25,5220.0,100.6945,100.7038,100.5644,100.583,5220.0
2023-01-24 11:20:00,108.25,108.48,108.25,108.48,3380.0,100.583,100.7967,100.583,100.7967,3380.0
2023-01-24 11:25:00,108.43,108.57,108.43,108.57,2300.0,100.7503,100.8803,100.7503,100.8803,2300.0
2023-01-24 11:30:00,108.64,108.64,108.33,108.33,5761.0,100.9454,100.9454,100.6573,100.6573,5761.0
2023-01-24 11:35:00,108.35,108.54,108.35,108.46,5100.0,100.6759,100.8525,100.6759,100.7781,5100.0
2023-01-24 11:40:00,108.52,108.55,108.33,108.37,4050.0,100.8339,100.8618,100.6573,100.6945,4050.0
2023-01-24 11:45:00,108.33,108.46,108.25,108.42,9692.0,100.6573,100.7781,100.583,100.741,9692.0
2023-01-24 11:50:00,108.39,108.42,108.17,108.19,5457.0,100.7131,100.741,100.5087,100.5272,5457.0
2023-01-24 11:55:00,108.25,108.35,108.12,108.14,4550.0,100.583,100.6759,100.4622,100.4808,4550.0
2023-01-24 12:00:00,108.13,108.13,107.78,108.03,19485.0,100.4715,100.4715,100.1463,100.3786,19485.0
2023-01-24 12:05:00,108.06,108.27,108.06,108.09,31707.0,100.4065,100.6016,100.4065,100.4343,31707.0
2023-01-24 12:10:00,108.13,108.36,108.13,108.22,5002.0,100.4715,100.6852,100.4715,100.5551,5002.0
2023-01-24 12:15:00,108.21,108.27,108.13,108.19,4746.0,100.5458,100.6016,100.4715,100.5272,4746.0
2023-01-24 12:20:00,108.18,108.37,108.17,108.34,5300.0,100.518,100.6945,100.5087,100.6666,5300.0
2023-01-24 12:25:00,108.34,108.4,108.22,108.25,5867.0,100.6666,100.7224,100.5551,100.583,5867.0
2023-01-24 12:30:00,108.27,108.28,108.17,108.26,4127.0,100.6016,100.6109,100.5087,100.5923,4127.0
2023-01-24 12:35:00,108.25,108.29,108.17,108.23,3400.0,100.583,100.6202,100.5087,100.5644,3400.0
2023-01-24 12:40:00,108.17,108.17,107.78,107.86,6592.0,100.5087,100.5087,100.1463,100.2206,6592.0
2023-01-24 12:45:00,107.86,107.86,107.71,107.74,3710.0,100.2206,100.2206,100.0812,100.1091,3710.0
2023-01-24 12:50:00,107.77,107.85,107.71,107.8,5815.0,100.137,100.2113,100.0812,100.1649,5815.0
2023-01-24 12:55:00,107.83,107.83,107.62,107.66,4424.0,100.1927,100.1927,99.9976,100.0348,4424.0
2023-01-24 13:00:00,107.67,107.91,107.55,107.58,8486.0,100.0441,100.2671,99.9326,99.9605,8486.0
2023-01-24 13:05:00,107.61,107.88,107.6,107.84,5910.0,99.9883,100.2392,99.979,100.202,5910.0
2023-01-24 13:10:00,107.91,107.94,107.8,107.81,1400.0,100.2671,100.295,100.1649,100.1742,1400.0
2023-01-24 13:15:00,107.78,107.86,107.75,107.78,3900.0,100.1463,100.2206,100.1184,100.1463,3900.0
2023-01-24 13:20:00,107.8,107.9,107.75,107.79,3970.0,100.1649,100.2578,100.1184,100.1556,3970.0
2023-01-24 13:25:00,107.81,107.89,107.7,107.88,4840.0,100.1742,100.2485,100.072,100.2392,4840.0
2023-01-24 13:30:00,107.9,108.01,107.87,108.01,3529.0,100.2578,100.36,100.2299,100.36,3529.0
2023-01-24 13:35:00,108.01,108.01,107.82,107.87,4384.0,100.36,100.36,100.1835,100.2299,4384.0
2023-01-24 13:40:00,107.86,108.03,107.85,107.95,6150.0,100.2206,100.3786,100.2113,100.3042,6150.0
2023-01-24 13:45:00,107.9,107.99,107.9,107.93,3001.0,100.2578,100.3414,100.2578,100.2857,3001.0
2023-01-24 13:50:00,107.92,107.92,107.73,107.73,3600.0,100.2764,100.2764,100.0998,100.0998,3600.0
2023-01-24 13:55:00,107.75,107.8,107.61,107.67,8674.0,100.1184,100.1649,99.9883,100.0441,8674.0
2023-01-24 14:00:00,107.69,107.7,107.55,107.55,7333.0,100.0627,100.072,99.9326,99.9326,7333.0
2023-01-24 14:05:00,107.55,107.63,107.43,107.45,5700.0,99.9326,100.0069,99.8211,99.8397,5700.0
2023-01-24 14:10:00,107.44,107.46,107.38,107.38,6342.0,99.8304,99.849,99.7746,99.7746,6342.0
2023-01-24 14:15:00,107.39,107.44,107.29,107.3,8149.0,99.7839,99.8304,99.691,99.7003,8149.0
2023-01-24 14:20:00,107.32,107.58,107.32,107.5,5486.0,99.7189,99.9605,99.7189,99.8861,5486.0
2023-01-24 14:25:00,107.53,107.56,107.45,107.55,3510.0,99.914,99.9419,99.8397,99.9326,3510.0
2023-01-24 14:30:00,107.52,107.7,107.51,107.65,4079.0,99.9047,100.072,99.8954,100.0255,4079.0
2023-01-24 14:35:00,107.65,107.77,107.61,107.76,18952.0,100.0255,100.137,99.9883,100.1277,18952.0
2023-01-24 14:40:00,107.74,107.74,107.61,107.7,6021.0,100.1091,100.1091,99.9883,100.072,6021.0
2023-01-24 14:45:00,107.72,107.78,107.62,107.63,5824.0,100.0905,100.1463,99.9976,100.0069,5824.0
2023-01-24 14:50:00,107.56,107.61,107.48,107.61,10236.0,99.9419,99.9883,99.8675,99.9883,10236.0
2023-01-24 14:55:00,107.59,107.73,107.59,107.69,5923.0,99.9697,100.0998,99.9697,100.0627,5923.0
2023-01-24 15:00:00,107.69,107.99,107.69,107.95,5961.0,100.0627,100.3414,100.0627,100.3042,5961.0
2023-01-24 15:05:00,107.93,107.99,107.84,107.84,9365.0,100.2857,100.3414,100.202,100.202,9365.0
2023-01-24 15:10:00,107.83,107.84,107.57,107.65,9077.0,100.1927,100.202,99.9512,100.0255,9077.0
2023-01-24 15:15:00,107.63,107.78,107.6,107.74,5315.0,100.0069,100.1463,99.979,100.1091,5315.0
2023-01-24 15:20:00,107.72,107.79,107.66,107.72,6692.0,100.0905,100.1556,100.0348,100.0905,6692.0
2023-01-24 15:25:00,107.72,107.79,107.6,107.69,14007.0,100.0905,100.1556,99.979,100.0627,14007.0
2023-01-24 15:30:00,107.7,107.74,107.31,107.31,13069.0,100.072,100.1091,99.7096,99.7096,13069.0
2023-01-24 15:35:00,107.31,107.35,107.11,107.19,17021.0,99.7096,99.7467,99.5237,99.5981,17021.0
2023-01-24 15:40:00,107.18,107.22,107.01,107.06,18211.0,99.5888,99.626,99.4308,99.4773,18211.0
2023-01-24 15:45:00,107.04,107.1,106.91,107.09,20926.0,99.4587,99.5145,99.3379,99.5052,20926.0
2023-01-24 15:50:00,107.12,107.41,107.12,107.23,56692.0,99.533,99.8025,99.533,99.6352,56692.0
2023-01-24 15:55:00,107.26,107.46,107.26,107.29,95462.0,99.6631,99.849,99.6631,99.691,95462.0
2023-01-25 09:30:00,105.8,106.49,105.5,106.19,29513.0,98.3065,98.9477,98.0278,98.6689,29513.0
2023-01-25 09:35:00,106.08,106.38,106.0,106.34,13595.0,98.5667,98.8454,98.4924,98.8083,13595.0
2023-01-25 09:40:00,106.17,106.45,106.15,106.24,3201.0,98.6503,98.9105,98.6317,98.7154,3201.0
2023-01-25 09:45:00,106.1,106.8,106.1,106.76,8987.0,98.5853,99.2357,98.5853,99.1985,8987.0
2023-01-25 09:50:00,106.82,107.11,106.76,106.83,14397.0,99.2543,99.5237,99.1985,99.2636,14397.0
2023-01-25 09:55:00,106.88,107.01,106.42,106.57,5931.0,99.31,99.4308,98.8826,99.022,5931.0
2023-01-25 10:00:00,106.58,106.85,106.51,106.85,6653.0,99.0313,99.2822,98.9662,99.2822,6653.0
2023-01-25 10:05:00,106.82,107.2,106.82,107.06,22340.0,99.2543,99.6074,99.2543,99.4773,22340.0
2023-01-25 10:10:00,107.08,107.11,106.5,106.54,12889.0,99.4959,99.5237,98.9569,98.9941,12889.0
2023-01-25 10:15:00,106.5,106.77,106.41,106.5,4036.0,98.9569,99.2078,98.8733,98.9569,4036.0
2023-01-25 10:20:00,106.45,106.52,106.09,106.09,5485.0,98.9105,98.9755,98.576,98.576,5485.0
2023-01-25 10:25:00,106.12,106.35,106.12,106.35,2825.0,98.6039,98.8176,98.6039,98.8176,2825.0
2023-01-25 10:30:00,106.4,106.7,106.26,106.31,6480.0,98.864,99.1428,98.7339,98.7804,6480.0
2023-01-25 10:35:00,106.37,106.44,106.11,106.16,2360.0,98.8362,98.9012,98.5946,98.641,2360.0
2023-01-25 10:40:00,106.12,106.7,106.11,106.63,5298.0,98.6039,99.1428,98.5946,99.0777,5298.0
2023-01-25 10:45:00,106.67,106.9,106.64,106.71,3485.0,99.1149,99.3286,99.087,99.1521,3485.0
2023-01-25 10:50:00,106.67,106.87,106.6,106.87,2250.0,99.1149,99.3007,99.0499,99.3007,2250.0
2023-01-25 10:55:00,106.87,107.07,106.87,107.07,3984.0,99.3007,99.4866,99.3007,99.4866,3984.0
2023-01-25 11:00:00,107.08,107.09,106.95,107.09,4176.0,99.4959,99.5052,99.3751,99.5052,4176.0
2023-01-25 11:05:00,107.14,107.14,106.99,107.02,7411.0,99.5516,99.5516,99.4122,99.4401,7411.0
2023-01-25 11:10:00,107.02,107.42,107.02,107.42,5192.0,99.4401,99.8118,99.4401,99.8118,5192.0
2023-01-25 11:15:00,107.45,107.62,107.21,107.59,16161.0,99.8397,99.9976,99.6167,99.9697,16161.0
2023-01-25 11:20:00,107.54,108.09,107.53,107.76,29334.0,99.9233,100.4343,99.914,100.1277,29334.0
2023-01-25 11:25:00,107.76,107.87,107.68,107.76,10737.0,100.1277,100.2299,100.0534,100.1277,10737.0
2023-01-25 11:30:00,107.78,107.96,107.74,107.87,12387.0,100.1463,100.3135,100.1091,100.2299,12387.0
2023-01-25 11:35:00,107.82,108.06,107.75,108.01,10964.0,100.1835,100.4065,100.1184,100.36,10964.0
2023-01-25 11:40:00,108.0,108.02,107.82,107.87,5318.0,100.3507,100.3693,100.1835,100.2299,5318.0
2023-01-25 11:45:00,107.88,107.94,107.81,107.86,4463.0,100.2392,100.295,100.1742,100.2206,4463.0
2023-01-25 11:50:00,107.89,108.56,107.8,108.49,17023.0,100.2485,100.871,100.1649,100.806,17023.0
2023-01-25 11:55:00,108.46,108.58,108.2,108.24,13805.0,100.7781,100.8896,100.5365,100.5737,13805.0
2023-01-25 12:00:00,108.21,108.21,108.0,108.02,9071.0,100.5458,100.5458,100.3507,100.3693,9071.0
2023-01-25 12:05:00,108.02,108.26,107.95,108.15,4498.0,100.3693,100.5923,100.3042,100.4901,4498.0
2023-01-25 12:10:00,108.18,108.52,108.17,108.52,8892.0,100.518,100.8339,100.5087,100.8339,8892.0
2023-01-25 12:15:00,108.52,108.53,108.27,108.28,32458.0,100.8339,100.8432,100.6016,100.6109,32458.0
2023-01-25 12:20:00,108.24,108.26,108.03,108.05,45945.0,100.5737,100.5923,100.3786,100.3972,45945.0
2023-01-25 12:25:00,108.06,108.18,107.98,108.18,28906.0,100.4065,100.518,100.3321,100.518,28906.0
2023-01-25 12:30:00,108.14,108.19,107.99,108.09,8156.0,100.4808,100.5272,100.3414,100.4343,8156.0
2023-01-25 12:35:00,108.1,108.18,108.1,108.16,4165.0,100.4436,100.518,100.4436,100.4994,4165.0
2023-01-25 12:40:00,108.15,108.32,108.15,108.31,4388.0,100.4901,100.648,100.4901,100.6388,4388.0
2023-01-25 12:45:00,108.33,108.33,108.15,108.15,3946.0,100.6573,100.6573,100.4901,100.4901,3946.0
2023-01-25 12:50:00,108.18,108.2,108.09,108.1,1760.0,100.518,100.5365,100.4343,100.4436,1760.0
2023-01-25 12:55:00,108.13,108.14,108.0,108.07,4148.0,100.4715,100.4808,100.3507,100.4157,4148.0
2023-01-25 13:00:00,108.11,108.35,108.07,108.16,5100.0,100.4529,100.6759,100.4157,100.4994,5100.0
2023-01-25 13:05:00,108.17,108.4,108.17,108.33,4766.0,100.5087,100.7224,100.5087,100.6573,4766.0
2023-01-25 13:10:00,108.36,108.71,108.36,108.65,10275.0,100.6852,101.0104,100.6852,100.9547,10275.0
2023-01-25 13:15:00,108.67,108.73,108.53,108.54,5654.0,100.9733,101.029,100.8432,100.8525,5654.0
2023-01-25 13:20:00,108.5,108.65,108.5,108.58,4062.0,100.8153,100.9547,100.8153,100.8896,4062.0
2023-01-25 13:25:00,108.58,108.77,108.54,108.72,5086.0,100.8896,101.0662,100.8525,101.0197,5086.0
2023-01-25 13:30:00,108.8,108.83,108.51,108.54,7626.0,101.094,101.1219,100.8246,100.8525,7626.0
2023-01-25 13:35:00,108.6,108.7,108.55,108.58,4540.0,100.9082,101.0011,100.8618,100.8896,4540.0
2023-01-25 13:40:00,108.63,108.78,108.63,108.69,3780.0,100.9361,101.0755,100.9361,100.9918,3780.0
2023-01-25 13:45:00,108.76,109.02,108.76,109.0,8860.0,101.0569,101.2985,101.0569,101.2799,8860.0
2023-01-25 13:50:00,108.98,109.0,108.88,108.88,7410.0,101.2613,101.2799,101.1684,101.1684,7410.0
2023-01-25 13:55:00,108.89,108.89,108.71,108.75,15742.0,101.1777,101.1777,101.0104,101.0476,15742.0
2023-01-25 14:00:00,108.79,108.81,108.55,108.6,9134.0,101.0848,101.1033,100.8618,100.9082,9134.0
2023-01-25 14:05:00,108.6,108.6,108.53,108.54,9346.0,100.9082,100.9082,100.8432,100.8525,9346.0
2023-01-25 14:10:00,108.56,108.84,108.52,108.84,10677.0,100.871,101.1312,100.8339,101.1312,10677.0
2023-01-25 14:15:00,108.88,109.1,108.86,109.06,9526.0,101.1684,101.3728,101.1498,101.3356,9526.0
2023-01-25 14:20:00,109.05,109.08,108.69,108.74,9988.0,101.3263,101.3542,100.9918,101.0383,9988.0
2023-01-25 14:25:00,108.72,108.79,108.6,108.72,5127.0,101.0197,101.0848,100.9082,101.0197,5127.0
2023-01-25 14:30:00,108.72,108.92,108.71,108.71,13403.0,101.0197,101.2055,101.0104,101.0104,13403.0
2023-01-25 14:35:00,108.73,108.95,108.72,108.95,8280.0,101.029,101.2334,101.0197,101.2334,8280.0
2023-01-25 14:40:00,108.98,109.16,108.97,109.16,4161.0,101.2613,101.4285,101.252,101.4285,4161.0
2023-01-25 14:45:00,109.13,109.21,109.09,109.12,6270.0,101.4007,101.475,101.3635,101.3914,6270.0
2023-01-25 14:50:00,109.12,109.31,109.03,109.3,4841.0,101.3914,101.5679,101.3078,101.5586,4841.0
2023-01-25 14:55:00,109.3,109.52,109.29,109.37,7400.0,101.5586,101.763,101.5493,101.6237,7400.0
2023-01-25 15:00:00,109.4,109.65,109.38,109.55,6004.0,101.6515,101.8838,101.633,101.7909,6004.0
2023-01-25 15:05:00,109.53,109.7,109.53,109.7,8872.0,101.7723,101.9303,101.7723,101.9303,8872.0
2023-01-25 15:10:00,109.68,109.73,109.41,109.5,11847.0,101.9117,101.9582,101.6608,101.7445,11847.0
2023-01-25 15:15:00,109.5,109.53,109.4,109.46,9416.0,101.7445,101.7723,101.6515,101.7073,9416.0
2023-01-25 15:20:00,109.45,109.47,109.31,109.39,10211.0,101.698,101.7166,101.5679,101.6423,10211.0
2023-01-25 15:25:00,109.35,109.55,109.26,109.55,15409.0,101.6051,101.7909,101.5215,101.7909,15409.0
2023-01-25 15:30:00,109.54,109.73,109.54,109.62,21870.0,101.7816,101.9582,101.7816,101.856,21870.0
2023-01-25 15:35:00,109.59,109.71,109.45,109.59,24001.0,101.8281,101.9396,101.698,101.8281,24001.0
2023-01-25 15:40:00,109.58,109.68,109.57,109.6,25710.0,101.8188,101.9117,101.8095,101.8374,25710.0
2023-01-25 15:45:00,109.57,109.66,109.53,109.63,31633.0,101.8095,101.8931,101.7723,101.8653,31633.0
2023-01-25 15:50:00,109.62,109.68,109.21,109.22,55081.0,101.856,101.9117,101.475,101.4843,55081.0
2023-01-25 15:55:00,109.23,109.47,109.23,109.44,122842.0,101.4936,101.7166,101.4936,101.6887,122842.0
2023-01-26 09:30:00,109.99,110.89,109.99,110.42,49944.0,102.1998,103.036,102.1998,102.5993,49944.0
2023-01-26 09:35:00,110.48,110.79,110.16,110.43,10766.0,102.6551,102.9431,102.3577,102.6086,10766.0
2023-01-26 09:40:00,110.5,110.73,109.89,110.01,9529.0,102.6736,102.8873,102.1068,102.2183,9529.0
2023-01-26 09:45:00,110.25,110.28,109.95,110.0,8417.0,102.4413,102.4692,102.1626,102.2091,8417.0
2023-01-26 09:50:00,110.01,110.01,109.09,109.38,17025.0,102.2183,102.2183,101.3635,101.633,17025.0
2023-01-26 09:55:00,109.4,109.62,108.93,109.62,5807.0,101.6515,101.856,101.2148,101.856,5807.0
2023-01-26 10:00:00,109.47,109.99,109.3,109.98,9113.0,101.7166,102.1998,101.5586,102.1905,9113.0
2023-01-26 10:05:00,110.02,110.05,109.48,109.58,17989.0,102.2276,102.2555,101.7259,101.8188,17989.0
2023-01-26 10:10:00,109.57,110.16,109.41,110.05,8230.0,101.8095,102.3577,101.6608,102.2555,8230.0
2023-01-26 10:15:00,110.0,110.23,109.97,110.13,3241.0,102.2091,102.4228,102.1812,102.3298,3241.0
2023-01-26 10:20:00,110.17,110.31,109.99,110.29,8571.0,102.367,102.4971,102.1998,102.4785,8571.0
2023-01-26 10:25:00,110.26,110.29,110.02,110.16,9553.0,102.4506,102.4785,102.2276,102.3577,9553.0
2023-01-26 10:30:00,110.15,110.32,110.07,110.24,5208.0,102.3484,102.5064,102.2741,102.4321,5208.0
2023-01-26 10:35:00,110.26,110.27,109.73,109.76,7675.0,102.4506,102.4599,101.9582,101.9861,7675.0
2023-01-26 10:40:00,109.66,110.0,109.61,109.89,6773.0,101.8931,102.2091,101.8467,102.1068,6773.0
2023-01-26 10:45:00,109.91,109.96,109.81,109.91,5287.0,102.1254,102.1719,102.0325,102.1254,5287.0
2023-01-26 10:50:00,109.9,109.99,109.4,109.46,7962.0,102.1161,102.1998,101.6515,101.7073,7962.0
2023-01-26 10:55:00,109.4,109.45,109.15,109.22,7466.0,101.6515,101.698,101.4193,101.4843,7466.0
2023-01-26 11:00:00,109.18,109.58,109.16,109.5,7687.0,101.4471,101.8188,101.4285,101.7445,7687.0
2023-01-26 11:05:00,109.54,109.61,109.28,109.3,6469.0,101.7816,101.8467,101.54,101.5586,6469.0
2023-01-26 11:10:00,109.39,109.61,109.34,109.61,3894.0,101.6423,101.8467,101.5958,101.8467,3894.0
2023-01-26 11:15:00,109.68,109.79,109.45,109.45,4301.0,101.9117,102.0139,101.698,101.698,4301.0
2023-01-26 11:20:00,109.55,109.55,109.16,109.16,3649.0,101.7909,101.7909,101.4285,101.4285,3649.0
2023-01-26 11:25:00,109.23,109.5,109.23,109.5,2452.0,101.4936,101.7445,101.4936,101.7445,2452.0
2023-01-26 11:30:00,109.47,109.69,109.44,109.69,5502.0,101.7166,101.921,101.6887,101.921,5502.0
2023-01-26 11:35:00,109.7,109.75,109.56,109.71,7843.0,101.9303,101.9768,101.8002,101.9396,7843.0
2023-01-26 11:40:00,109.73,110.18,109.7,110.15,11485.0,101.9582,102.3763,101.9303,102.3484,11485.0
2023-01-26 11:45:00,110.19,110.19,110.04,110.04,1500.0,102.3856,102.3856,102.2462,102.2462,1500.0
2023-01-26 11:50:00,110.07,110.16,109.92,110.11,7006.0,102.2741,102.3577,102.1347,102.3113,7006.0
2023-01-26 11:55:00,110.09,110.3,110.01,110.29,9392.0,102.2927,102.4878,102.2183,102.4785,9392.0
2023-01-26 12:00:00,110.26,110.32,110.14,110.14,11733.0,102.4506,102.5064,102.3391,102.3391,11733.0
2023-01-26 12:05:00,110.2,110.41,110.18,110.41,7533.0,102.3949,102.59,102.3763,102.59,7533.0
2023-01-26 12:10:00,110.43,110.6,110.28,110.31,10661.0,102.6086,102.7666,102.4692,102.4971,10661.0
2023-01-26 12:15:00,110.25,110.27,110.16,110.19,3527.0,102.4413,102.4599,102.3577,102.3856,3527.0
2023-01-26 12:20:00,110.22,110.33,110.21,110.25,5910.0,102.4135,102.5157,102.4042,102.4413,5910.0
2023-01-26 12:25:00,110.25,110.52,110.15,110.5,15339.0,102.4413,102.6922,102.3484,102.6736,15339.0
2023-01-26 12:30:00,110.51,110.72,110.44,110.56,11613.0,102.6829,102.8781,102.6179,102.7294,11613.0
2023-01-26 12:35:00,110.61,110.79,110.53,110.79,4836.0,102.7758,102.9431,102.7015,102.9431,4836.0
2023-01-26 12:40:00,110.8,110.8,110.63,110.66,10281.0,102.9524,102.9524,102.7944,102.8223,10281.0
2023-01-26 12:45:00,110.7,110.75,110.5,110.57,6747.0,102.8595,102.9059,102.6736,102.7387,6747.0
2023-01-26 12:50:00,110.55,110.87,110.55,110.8,5286.0,102.7201,103.0174,102.7201,102.9524,5286.0
2023-01-26 12:55:00,110.83,110.84,110.62,110.69,5695.0,102.9803,102.9896,102.7851,102.8502,5695.0
2023-01-26 13:00:00,110.77,110.87,110.72,110.87,9096.0,102.9245,103.0174,102.8781,103.0174,9096.0
2023-01-26 13:05:00,110.8,110.81,110.5,110.56,7047.0,102.9524,102.9617,102.6736,102.7294,7047.0
2023-01-26 13:10:00,110.6,110.77,110.6,110.77,4999.0,102.7666,102.9245,102.7666,102.9245,4999.0
2023-01-26 13:15:00,110.74,110.76,110.55,110.59,4214.0,102.8966,102.9152,102.7201,102.7573,4214.0
2023-01-26 13:20:00,110.63,110.74,110.62,110.65,3496.0,102.7944,102.8966,102.7851,102.813,3496.0
2023-01-26 13:25:00,110.65,110.73,110.61,110.72,3372.0,102.813,102.8873,102.7758,102.8781,3372.0
2023-01-26 13:30:00,110.72,110.77,110.59,110.59,3100.0,102.8781,102.9245,102.7573,102.7573,3100.0
2023-01-26 13:35:00,110.62,110.86,110.62,110.86,3120.0,102.7851,103.0081,102.7851,103.0081,3120.0
2023-01-26 13:40:00,110.84,111.08,110.84,111.05,5838.0,102.9896,103.2126,102.9896,103.1847,5838.0
2023-01-26 13:45:00,111.05,111.1,110.96,111.07,6373.0,103.1847,103.2311,103.1011,103.2033,6373.0
2023-01-26 13:50:00,111.1,111.1,110.95,110.95,6711.0,103.2311,103.2311,103.0918,103.0918,6711.0
2023-01-26 13:55:00,110.94,111.04,110.9,110.96,8267.0,103.0825,103.1754,103.0453,103.1011,8267.0
2023-01-26 14:00:00,110.95,110.95,110.83,110.84,2712.0,103.0918,103.0918,102.9803,102.9896,2712.0
2023-01-26 14:05:00,110.86,110.91,110.82,110.9,3709.0,103.0081,103.0546,102.971,103.0453,3709.0
2023-01-26 14:10:00,110.91,111.01,110.91,110.93,2991.0,103.0546,103.1475,103.0546,103.0732,2991.0
2023-01-26 14:15:00,110.9,110.99,110.78,110.98,5495.0,103.0453,103.1289,102.9338,103.1196,5495.0
2023-01-26 14:20:00,110.98,111.17,110.98,111.15,6866.0,103.1196,103.2962,103.1196,103.2776,6866.0
2023-01-26 14:25:00,111.17,111.17,110.89,111.11,6853.0,103.2962,103.2962,103.036,103.2404,6853.0
2023-01-26 14:30:00,111.12,111.24,111.08,111.21,23227.0,103.2497,103.3612,103.2126,103.3334,23227.0
2023-01-26 14:35:00,111.21,111.23,111.13,111.19,2733.0,103.3334,103.3519,103.259,103.3148,2733.0
2023-01-26 14:40:00,111.19,111.32,111.19,111.21,11346.0,103.3148,103.4356,103.3148,103.3334,11346.0
2023-01-26 14:45:00,111.21,111.31,111.17,111.18,12073.0,103.3334,103.4263,103.2962,103.3055,12073.0
2023-01-26 14:50:00,111.17,111.27,111.14,111.21,3800.0,103.2962,103.3891,103.2683,103.3334,3800.0
2023-01-26 14:55:00,111.24,111.51,111.24,111.5,10067.0,103.3612,103.6121,103.3612,103.6028,10067.0
2023-01-26 15:00:00,111.47,111.51,111.38,111.39,8159.0,103.5749,103.6121,103.4913,103.5006,8159.0
2023-01-26 15:05:00,111.35,111.4,111.25,111.27,17558.0,103.4634,103.5099,103.3705,103.3891,17558.0
2023-01-26 15:10:00,111.26,111.31,111.12,111.25,12798.0,103.3798,103.4263,103.2497,103.3705,12798.0
2023-01-26 15:15:00,111.29,111.43,111.28,111.42,9726.0,103.4077,103.5378,103.3984,103.5285,9726.0
2023-01-26 15:20:00,111.4,111.66,111.4,111.63,18451.0,103.5099,103.7515,103.5099,103.7236,18451.0
2023-01-26 15:25:00,111.64,111.76,111.61,111.62,15674.0,103.7329,103.8444,103.705,103.7143,15674.0
2023-01-26 15:30:00,111.62,111.63,111.4,111.4,22810.0,103.7143,103.7236,103.5099,103.5099,22810.0
2023-01-26 15:35:00,111.4,111.46,111.35,111.43,13124.0,103.5099,103.5656,103.4634,103.5378,13124.0
2023-01-26 15:40:00,111.39,111.52,111.37,111.45,18053.0,103.5006,103.6214,103.482,103.5564,18053.0
2023-01-26 15:45:00,111.44,111.45,111.3,111.38,18233.0,103.5471,103.5564,103.417,103.4913,18233.0
2023-01-26 15:50:00,111.38,111.87,111.37,111.82,43670.0,103.4913,103.9466,103.482,103.9001,43670.0
2023-01-26 15:55:00,111.85,112.17,111.81,112.0,174219.0,103.928,104.2254,103.8909,104.0674,174219.0
2023-01-27 09:30:00,111.02,111.07,110.41,110.75,34108.0,103.1568,103.2033,102.59,102.9059,34108.0
2023-01-27 09:35:00,110.81,111.0,110.72,110.9,10150.0,102.9617,103.1382,102.8781,103.0453,10150.0
2023-01-27 09:40:00,110.96,111.5,110.81,111.01,19029.0,103.1011,103.6028,102.9617,103.1475,19029.0
2023-01-27 09:45:00,111.19,111.65,110.78,111.52,21383.0,103.3148,103.7422,102.9338,103.6214,21383.0
2023-01-27 09:50:00,111.54,111.87,111.38,111.63,17445.0,103.64,103.9466,103.4913,103.7236,17445.0
2023-01-27 09:55:00,111.6,111.69,111.37,111.46,12548.0,103.6957,103.7794,103.482,103.5656,12548.0
2023-01-27 10:00:00,111.52,111.97,111.31,111.93,23146.0,103.6214,104.0395,103.4263,104.0024,23146.0
2023-01-27 10:05:00,111.95,111.96,111.69,111.73,6594.0,104.0209,104.0302,103.7794,103.8165,6594.0
2023-01-27 10:10:00,111.62,111.78,111.56,111.61,10077.0,103.7143,103.863,103.6586,103.705,10077.0
2023-01-27 10:15:00,111.68,111.7,111.5,111.56,3272.0,103.7701,103.7886,103.6028,103.6586,3272.0
2023-01-27 10:20:00,111.55,111.58,111.07,111.24,10254.0,103.6493,103.6771,103.2033,103.3612,10254.0
2023-01-27 10:25:00,111.25,111.43,111.0,111.42,6954.0,103.3705,103.5378,103.1382,103.5285,6954.0
2023-01-27 10:30:00,111.44,111.54,111.28,111.47,5133.0,103.5471,103.64,103.3984,103.5749,5133.0
2023-01-27 10:35:00,111.42,111.73,111.41,111.67,4735.0,103.5285,103.8165,103.5192,103.7608,4735.0
2023-01-27 10:40:00,111.64,112.03,111.58,111.85,4471.0,103.7329,104.0953,103.6771,103.928,4471.0
2023-01-27 10:45:00,111.69,111.69,111.11,111.22,5269.0,103.7794,103.7794,103.2404,103.3426,5269.0
2023-01-27 10:50:00,111.26,111.33,111.11,111.11,9061.0,103.3798,103.4449,103.2404,103.2404,9061.0
2023-01-27 10:55:00,111.01,111.11,110.8,110.96,16820.0,103.1475,103.2404,102.9524,103.1011,16820.0
2023-01-27 11:00:00,110.89,111.05,110.7,111.05,12927.0,103.036,103.1847,102.8595,103.1847,12927.0
2023-01-27 11:05:00,111.08,111.15,110.6,110.66,10393.0,103.2126,103.2776,102.7666,102.8223,10393.0
2023-01-27 11:10:00,110.65,110.84,110.65,110.69,4318.0,102.813,102.9896,102.813,102.8502,4318.0
2023-01-27 11:15:00,110.72,110.97,110.65,110.92,4715.0,102.8781,103.1104,102.813,103.0639,4715.0
2023-01-27 11:20:00,110.92,111.11,110.87,110.94,7077.0,103.0639,103.2404,103.0174,103.0825,7077.0
2023-01-27 11:25:00,110.95,110.95,110.81,110.84,3328.0,103.0918,103.0918,102.9617,102.9896,3328.0
2023-01-27 11:30:00,110.85,110.94,110.78,110.91,8837.0,102.9988,103.0825,102.9338,103.0546,8837.0
2023-01-27 11:35:00,110.94,111.19,110.87,110.98,4464.0,103.0825,103.3148,103.0174,103.1196,4464.0
2023-01-27 11:40:00,111.0,111.21,111.0,111.19,1751.0,103.1382,103.3334,103.1382,103.3148,1751.0
2023-01-27 11:45:00,111.22,111.28,111.11,111.28,6405.0,103.3426,103.3984,103.2404,103.3984,6405.0
2023-01-27 11:50:00,111.34,111.46,111.28,111.29,5143.0,103.4541,103.5656,103.3984,103.4077,5143.0
2023-01-27 11:55:00,111.3,111.37,111.11,111.11,3406.0,103.417,103.482,103.2404,103.2404,3406.0
2023-01-27 12:00:00,111.04,111.15,110.96,110.98,3312.0,103.1754,103.2776,103.1011,103.1196,3312.0
2023-01-27 12:05:00,110.99,111.25,110.98,111.25,4240.0,103.1289,103.3705,103.1196,103.3705,4240.0
2023-01-27 12:10:00,111.29,111.63,111.27,111.63,7196.0,103.4077,103.7236,103.3891,103.7236,7196.0
2023-01-27 12:15:00,111.73,111.83,111.66,111.7,3740.0,103.8165,103.9094,103.7515,103.7886,3740.0
2023-01-27 12:20:00,111.69,111.69,111.58,111.59,2831.0,103.7794,103.7794,103.6771,103.6864,2831.0
2023-01-27 12:25:00,111.62,111.65,111.41,111.47,3505.0,103.7143,103.7422,103.5192,103.5749,3505.0
2023-01-27 12:30:00,111.43,111.47,111.36,111.4,2600.0,103.5378,103.5749,103.4727,103.5099,2600.0
2023-01-27 12:35:00,111.46,111.47,111.36,111.41,4170.0,103.5656,103.5749,103.4727,103.5192,4170.0
2023-01-27 12:40:00,111.4,111.45,111.27,111.28,4564.0,103.5099,103.5564,103.3891,103.3984,4564.0
2023-01-27 12:45:00,111.31,111.41,111.27,111.38,4800.0,103.4263,103.5192,103.3891,103.4913,4800.0
2023-01-27 12:50:00,111.37,111.48,111.32,111.38,5413.0,103.482,103.5842,103.4356,103.4913,5413.0
2023-01-27 12:55:00,111.34,111.4,111.3,111.38,3650.0,103.4541,103.5099,103.417,103.4913,3650.0
2023-01-27 13:00:00,111.38,111.41,111.22,111.31,7006.0,103.4913,103.5192,103.3426,103.4263,7006.0
2023-01-27 13:05:00,111.33,111.36,111.23,111.32,5771.0,103.4449,103.4727,103.3519,103.4356,5771.0
2023-01-27 13:10:00,111.31,111.31,111.16,111.25,6279.0,103.4263,103.4263,103.2869,103.3705,6279.0
2023-01-27 13:15:00,111.2,111.22,111.06,111.15,6382.0,103.3241,103.3426,103.194,103.2776,6382.0
2023-01-27 13:20:00,111.15,111.33,111.14,111.28,2730.0,103.2776,103.4449,103.2683,103.3984,2730.0
2023-01-27 13:25:00,111.27,111.41,111.26,111.33,6926.0,103.3891,103.5192,103.3798,103.4449,6926.0
2023-01-27 13:30:00,111.31,111.41,111.31,111.38,4248.0,103.4263,103.5192,103.4263,103.4913,4248.0
2023-01-27 13:35:00,111.38,111.49,111.38,111.49,6436.0,103.4913,103.5935,103.4913,103.5935,6436.0
2023-01-27 13:40:00,111.49,111.51,111.32,111.51,4951.0,103.5935,103.6121,103.4356,103.6121,4951.0
2023-01-27 13:45:00,111.46,111.75,111.41,111.75,5252.0,103.5656,103.8351,103.5192,103.8351,5252.0
2023-01-27 13:50:00,111.75,111.76,111.64,111.65,5492.0,103.8351,103.8444,103.7329,103.7422,5492.0
2023-01-27 13:55:00,111.67,111.69,111.55,111.59,3911.0,103.7608,103.7794,103.6493,103.6864,3911.0
2023-01-27 14:00:00,111.61,111.68,111.55,111.59,3837.0,103.705,103.7701,103.6493,103.6864,3837.0
2023-01-27 14:05:00,111.58,111.6,111.45,111.58,5707.0,103.6771,103.6957,103.5564,103.6771,5707.0
2023-01-27 14:10:00,111.58,111.67,111.56,111.63,1979.0,103.6771,103.7608,103.6586,103.7236,1979.0
2023-01-27 14:15:00,111.69,111.79,111.69,111.78,2700.0,103.7794,103.8723,103.7794,103.863,2700.0
2023-01-27 14:20:00,111.8,111.84,111.78,111.84,3980.0,103.8816,103.9187,103.863,103.9187,3980.0
2023-01-27 14:25:00,111.85,111.85,111.71,111.71,3681.0,103.928,103.928,103.7979,103.7979,3681.0
2023-01-27 14:30:00,111.73,111.74,111.66,111.67,3430.0,103.8165,103.8258,103.7515,103.7608,3430.0
2023-01-27 14:35:00,111.66,111.76,111.65,111.76,3128.0,103.7515,103.8444,103.7422,103.8444,3128.0
2023-01-27 14:40:00,111.71,111.78,111.69,111.71,4289.0,103.7979,103.863,103.7794,103.7979,4289.0
2023-01-27 14:45:00,111.71,111.79,111.71,111.76,1742.0,103.7979,103.8723,103.7979,103.8444,1742.0
2023-01-27 14:50:00,111.73,111.75,111.56,111.61,3981.0,103.8165,103.8351,103.6586,103.705,3981.0
2023-01-27 14:55:00,111.63,111.68,111.62,111.67,3084.0,103.7236,103.7701,103.7143,103.7608,3084.0
2023-01-27 15:00:00,111.65,111.78,111.64,111.78,4721.0,103.7422,103.863,103.7329,103.863,4721.0
2023-01-27 15:05:00,111.81,112.0,111.81,111.93,5540.0,103.8909,104.0674,103.8909,104.0024,5540.0
2023-01-27 15:10:00,111.91,111.95,111.62,111.63,5248.0,103.9838,104.0209,103.7143,103.7236,5248.0
2023-01-27 15:15:00,111.64,111.69,111.54,111.62,6285.0,103.7329,103.7794,103.64,103.7143,6285.0
2023-01-27 15:20:00,111.65,111.79,111.51,111.79,7096.0,103.7422,103.8723,103.6121,103.8723,7096.0
2023-01-27 15:25:00,111.8,111.8,111.66,111.76,8100.0,103.8816,103.8816,103.7515,103.8444,8100.0
2023-01-27 15:30:00,111.79,111.82,111.7,111.74,9535.0,103.8723,103.9001,103.7886,103.8258,9535.0
2023-01-27 15:35:00,111.74,111.78,111.49,111.53,8166.0,103.8258,103.863,103.5935,103.6307,8166.0
2023-01-27 15:40:00,111.5,111.67,111.5,111.64,11825.0,103.6028,103.7608,103.6028,103.7329,11825.0
2023-01-27 15:45:00,111.64,111.64,111.31,111.42,23729.0,103.7329,103.7329,103.4263,103.5285,23729.0
2023-01-27 15:50:00,111.42,111.42,110.96,111.07,30279.0,103.5285,103.5285,103.1011,103.2033,30279.0
2023-01-27 15:55:00,111.04,111.23,111.01,111.16,79061.0,103.1754,103.3519,103.1475,103.2869,79061.0
2023-01-30 09:30:00,109.69,109.79,109.26,109.5,46352.0,101.921,102.0139,101.5215,101.7445,46352.0
2023-01-30 09:35:00,109.51,109.73,109.12,109.6,9962.0,101.7538,101.9582,101.3914,101.8374,9962.0
2023-01-30 09:40:00,109.63,109.65,109.39,109.48,20120.0,101.8653,101.8838,101.6423,101.7259,20120.0
2023-01-30 09:45:00,109.52,109.94,109.52,109.94,32580.0,101.763,102.1533,101.763,102.1533,32580.0
2023-01-30 09:50:00,109.99,110.37,109.96,109.99,6639.0,102.1998,102.5528,102.1719,102.1998,6639.0
2023-01-30 09:55:00,109.97,110.29,109.92,110.15,2250.0,102.1812,102.4785,102.1347,102.3484,2250.0
2023-01-30 10:00:00,110.1,110.35,109.99,110.26,4456.0,102.302,102.5343,102.1998,102.4506,4456.0
2023-01-30 10:05:00,110.32,110.32,110.15,110.22,1930.0,102.5064,102.5064,102.3484,102.4135,1930.0
2023-01-30 10:10:00,110.21,110.27,110.18,110.26,2441.0,102.4042,102.4599,102.3763,102.4506,2441.0
2023-01-30 10:15:00,110.32,110.36,110.03,110.15,4560.0,102.5064,102.5436,102.2369,102.3484,4560.0
2023-01-30 10:20:00,110.01,110.16,109.45,109.53,26018.0,102.2183,102.3577,101.698,101.7723,26018.0
2023-01-30 10:25:00,109.53,109.56,109.16,109.53,5703.0,101.7723,101.8002,101.4285,101.7723,5703.0
2023-01-30 10:30:00,109.57,109.59,109.38,109.53,3816.0,101.8095,101.8281,101.633,101.7723,3816.0
2023-01-30 10:35:00,109.52,109.55,109.12,109.12,11520.0,101.763,101.7909,101.3914,101.3914,11520.0
2023-01-30 10:40:00,109.16,109.16,108.82,108.97,10354.0,101.4285,101.4285,101.1126,101.252,10354.0
2023-01-30 10:45:00,108.94,109.33,108.88,109.33,12448.0,101.2241,101.5865,101.1684,101.5865,12448.0
2023-01-30 10:50:00,109.34,109.5,109.31,109.34,2575.0,101.5958,101.7445,101.5679,101.5958,2575.0
2023-01-30 10:55:00,109.35,109.53,109.23,109.51,11044.0,101.6051,101.7723,101.4936,101.7538,11044.0
2023-01-30 11:00:00,109.51,109.58,109.38,109.39,3500.0,101.7538,101.8188,101.633,101.6423,3500.0
2023-01-30 11:05:00,109.42,109.47,109.36,109.46,13715.0,101.6701,101.7166,101.6144,101.7073,13715.0
2023-01-30 11:10:00,109.51,109.67,109.46,109.46,5372.0,101.7538,101.9024,101.7073,101.7073,5372.0
2023-01-30 11:15:00,109.39,109.76,109.37,109.7,6838.0,101.6423,101.9861,101.6237,101.9303,6838.0
2023-01-30 11:20:00,109.73,109.74,109.54,109.6,4263.0,101.9582,101.9675,101.7816,101.8374,4263.0
2023-01-30 11:25:00,109.61,109.65,109.39,109.55,5040.0,101.8467,101.8838,101.6423,101.7909,5040.0
2023-01-30 11:30:00,109.6,109.71,109.49,109.6,2552.0,101.8374,101.9396,101.7352,101.8374,2552.0
2023-01-30 11:35:00,109.62,109.64,109.47,109.47,2673.0,101.856,101.8746,101.7166,101.7166,2673.0
2023-01-30 11:40:00,109.51,109.54,109.44,109.5,3780.0,101.7538,101.7816,101.6887,101.7445,3780.0
2023-01-30 11:45:00,109.38,109.57,109.24,109.28,3567.0,101.633,101.8095,101.5029,101.54,3567.0
2023-01-30 11:50:00,109.24,109.55,109.22,109.35,3708.0,101.5029,101.7909,101.4843,101.6051,3708.0
2023-01-30 11:55:00,109.18,109.57,109.18,109.57,2046.0,101.4471,101.8095,101.4471,101.8095,2046.0
2023-01-30 12:00:00,109.53,109.66,109.53,109.66,1400.0,101.7723,101.8931,101.7723,101.8931,1400.0
2023-01-30 12:05:00,109.65,109.68,109.5,109.55,3261.0,101.8838,101.9117,101.7445,101.7909,3261.0
2023-01-30 12:10:00,109.53,109.55,109.42,109.48,3847.0,101.7723,101.7909,101.6701,101.7259,3847.0
2023-01-30 12:15:00,109.42,109.48,109.29,109.48,4786.0,101.6701,101.7259,101.5493,101.7259,4786.0
2023-01-30 12:20:00,109.49,109.51,109.36,109.49,2146.0,101.7352,101.7538,101.6144,101.7352,2146.0
2023-01-30 12:25:00,109.47,109.47,109.28,109.46,2599.0,101.7166,101.7166,101.54,101.7073,2599.0
2023-01-30 12:30:00,109.44,109.51,109.24,109.31,6497.0,101.6887,101.7538,101.5029,101.5679,6497.0
2023-01-30 12:35:00,109.32,109.4,109.22,109.38,3752.0,101.5772,101.6515,101.4843,101.633,3752.0
2023-01-30 12:40:00,109.34,109.42,109.26,109.29,2393.0,101.5958,101.6701,101.5215,101.5493,2393.0
2023-01-30 12:45:00,109.32,109.32,109.19,109.26,3623.0,101.5772,101.5772,101.4564,101.5215,3623.0
2023-01-30 12:50:00,109.24,109.33,109.13,109.33,2825.0,101.5029,101.5865,101.4007,101.5865,2825.0
2023-01-30 12:55:00,109.29,109.36,109.24,109.29,3365.0,101.5493,101.6144,101.5029,101.5493,3365.0
2023-01-30 13:00:00,109.29,109.47,109.23,109.47,3851.0,101.5493,101.7166,101.4936,101.7166,3851.0
2023-01-30 13:05:00,109.47,109.5,109.43,109.46,5177.0,101.7166,101.7445,101.6794,101.7073,5177.0
2023-01-30 13:10:00,109.48,109.5,109.15,109.19,5956.0,101.7259,101.7445,101.4193,101.4564,5956.0
2023-01-30 13:15:00,109.22,109.57,109.22,109.38,2583.0,101.4843,101.8095,101.4843,101.633,2583.0
2023-01-30 13:20:00,109.44,109.47,109.37,109.47,3100.0,101.6887,101.7166,101.6237,101.7166,3100.0
2023-01-30 13:25:00,109.47,109.47,109.23,109.27,4782.0,101.7166,101.7166,101.4936,101.5308,4782.0
2023-01-30 13:30:00,109.2,109.2,109.07,109.13,5617.0,101.4657,101.4657,101.3449,101.4007,5617.0
2023-01-30 13:35:00,109.09,109.12,109.07,109.11,3357.0,101.3635,101.3914,101.3449,101.3821,3357.0
2023-01-30 13:40:00,109.07,109.11,109.01,109.1,7729.0,101.3449,101.3821,101.2892,101.3728,7729.0
2023-01-30 13:45:00,109.12,109.14,109.01,109.05,8018.0,101.3914,101.41,101.2892,101.3263,8018.0
2023-01-30 13:50:00,109.07,109.11,108.98,109.04,2995.0,101.3449,101.3821,101.2613,101.317,2995.0
2023-01-30 13:55:00,109.04,109.19,108.97,109.19,3197.0,101.317,101.4564,101.252,101.4564,3197.0
2023-01-30 14:00:00,109.17,109.34,109.17,109.34,5453.0,101.4378,101.5958,101.4378,101.5958,5453.0
2023-01-30 14:05:00,109.35,109.36,109.19,109.22,4130.0,101.6051,101.6144,101.4564,101.4843,4130.0
2023-01-30 14:10:00,109.25,109.29,109.19,109.29,2271.0,101.5122,101.5493,101.4564,101.5493,2271.0
2023-01-30 14:15:00,109.3,109.33,109.19,109.22,3907.0,101.5586,101.5865,101.4564,101.4843,3907.0
2023-01-30 14:20:00,109.23,109.29,109.22,109.22,7559.0,101.4936,101.5493,101.4843,101.4843,7559.0
2023-01-30 14:25:00,109.21,109.26,109.16,109.22,3732.0,101.475,101.5215,101.4285,101.4843,3732.0
2023-01-30 14:30:00,109.21,109.31,109.2,109.25,5725.0,101.475,101.5679,101.4657,101.5122,5725.0
2023-01-30 14:35:00,109.24,109.39,109.21,109.27,3135.0,101.5029,101.6423,101.475,101.5308,3135.0
2023-01-30 14:40:00,109.25,109.27,109.17,109.23,10838.0,101.5122,101.5308,101.4378,101.4936,10838.0
2023-01-30 14:45:00,109.25,109.28,109.21,109.24,6170.0,101.5122,101.54,101.475,101.5029,6170.0
2023-01-30 14:50:00,109.23,109.27,109.19,109.26,7782.0,101.4936,101.5308,101.4564,101.5215,7782.0
2023-01-30 14:55:00,109.25,109.28,109.1,109.26,12722.0,101.5122,101.54,101.3728,101.5215,12722.0
2023-01-30 15:00:00,109.27,109.39,109.2,109.35,4125.0,101.5308,101.6423,101.4657,101.6051,4125.0
2023-01-30 15:05:00,109.33,109.33,109.08,109.13,9430.0,101.5865,101.5865,101.3542,101.4007,9430.0
2023-01-30 15:10:00,109.09,109.15,109.02,109.02,6865.0,101.3635,101.4193,101.2985,101.2985,6865.0
2023-01-30 15:15:00,109.01,109.04,108.71,108.76,11320.0,101.2892,101.317,101.0104,101.0569,11320.0
2023-01-30 15:20:00,108.75,108.88,108.72,108.79,7980.0,101.0476,101.1684,101.0197,101.0848,7980.0
2023-01-30 15:25:00,108.8,108.88,108.71,108.85,12052.0,101.094,101.1684,101.0104,101.1405,12052.0
2023-01-30 15:30:00,108.87,109.08,108.76,108.87,20665.0,101.1591,101.3542,101.0569,101.1591,20665.0
2023-01-30 15:35:00,108.95,109.09,108.92,109.03,32962.0,101.2334,101.3635,101.2055,101.3078,32962.0
2023-01-30 15:40:00,109.03,109.13,108.86,108.96,18254.0,101.3078,101.4007,101.1498,101.2427,18254.0
2023-01-30 15:45:00,108.96,109.11,108.93,109.06,23434.0,101.2427,101.3821,101.2148,101.3356,23434.0
2023-01-30 15:50:00,109.05,109.13,108.65,108.68,56168.0,101.3263,101.4007,100.9547,100.9825,56168.0
2023-01-30 15:55:00,108.64,108.65,108.49,108.6,114905.0,100.9454,100.9547,100.806,100.9082,114905.0
2023-01-31 09:30:00,108.05,108.97,107.82,108.97,29687.0,100.3972,101.252,100.1835,101.252,29687.0
2023-01-31 09:35:00,108.89,108.97,108.68,108.82,10364.0,101.1777,101.252,100.9825,101.1126,10364.0
2023-01-31 09:40:00,108.97,109.19,108.8,108.88,4745.0,101.252,101.4564,101.094,101.1684,4745.0
2023-01-31 09:45:00,108.65,108.8,108.5,108.75,37133.0,100.9547,101.094,100.8153,101.0476,37133.0
2023-01-31 09:50:00,108.7,108.84,108.46,108.73,35180.0,101.0011,101.1312,100.7781,101.029,35180.0
2023-01-31 09:55:00,108.72,108.73,108.45,108.45,4090.0,101.0197,101.029,100.7688,100.7688,4090.0
2023-01-31 10:00:00,108.5,108.62,108.23,108.38,35440.0,100.8153,100.9268,100.5644,100.7038,35440.0
2023-01-31 10:05:00,108.42,108.82,108.15,108.2,15518.0,100.741,101.1126,100.4901,100.5365,15518.0
2023-01-31 10:10:00,108.2,108.77,108.2,108.7,5173.0,100.5365,101.0662,100.5365,101.0011,5173.0
2023-01-31 10:15:00,108.71,108.84,108.67,108.69,3390.0,101.0104,101.1312,100.9733,100.9918,3390.0
2023-01-31 10:20:00,108.76,108.92,108.65,108.76,17233.0,101.0569,101.2055,100.9547,101.0569,17233.0
2023-01-31 10:25:00,108.75,109.21,108.58,109.17,9718.0,101.0476,101.475,100.8896,101.4378,9718.0
2023-01-31 10:30:00,109.19,109.31,108.88,108.9,14910.0,101.4564,101.5679,101.1684,101.187,14910.0
2023-01-31 10:35:00,108.95,109.01,108.79,108.89,26604.0,101.2334,101.2892,101.0848,101.1777,26604.0
2023-01-31 10:40:00,108.9,109.01,108.7,108.91,12102.0,101.187,101.2892,101.0011,101.1963,12102.0
2023-01-31 10:45:00,108.95,108.96,108.65,108.75,5748.0,101.2334,101.2427,100.9547,101.0476,5748.0
2023-01-31 10:50:00,108.76,108.94,108.55,108.64,10319.0,101.0569,101.2241,100.8618,100.9454,10319.0
2023-01-31 10:55:00,108.64,109.0,108.63,108.99,14107.0,100.9454,101.2799,100.9361,101.2706,14107.0
2023-01-31 11:00:00,109.0,109.2,108.99,109.18,6675.0,101.2799,101.4657,101.2706,101.4471,6675.0
2023-01-31 11:05:00,109.18,109.27,109.11,109.12,10001.0,101.4471,101.5308,101.3821,101.3914,10001.0
2023-01-31 11:10:00,109.11,109.11,108.87,108.87,13283.0,101.3821,101.3821,101.1591,101.1591,13283.0
2023-01-31 11:15:00,108.91,108.98,108.75,108.8,9317.0,101.1963,101.2613,101.0476,101.094,9317.0
2023-01-31 11:20:00,108.83,108.95,108.82,108.84,8425.0,101.1219,101.2334,101.1126,101.1312,8425.0
2023-01-31 11:25:00,108.83,108.93,108.79,108.83,3449.0,101.1219,101.2148,101.0848,101.1219,3449.0
2023-01-31 11:30:00,108.86,108.93,108.73,108.73,5714.0,101.1498,101.2148,101.029,101.029,5714.0
2023-01-31 11:35:00,108.78,108.87,108.69,108.7,3417.0,101.0755,101.1591,100.9918,101.0011,3417.0
2023-01-31 11:40:00,108.74,108.81,108.63,108.64,3525.0,101.0383,101.1033,100.9361,100.9454,3525.0
2023-01-31 11:45:00,108.66,108.8,108.58,108.63,6536.0,100.964,101.094,100.8896,100.9361,6536.0
2023-01-31 11:50:00,108.65,108.92,108.64,108.92,2300.0,100.9547,101.2055,100.9454,101.2055,2300.0
2023-01-31 11:55:00,108.92,108.93,108.78,108.78,4671.0,101.2055,101.2148,101.0755,101.0755,4671.0
2023-01-31 12:00:00,108.81,108.83,108.54,108.67,2939.0,101.1033,101.1219,100.8525,100.9733,2939.0
2023-01-31 12:05:00,108.76,108.83,108.63,108.75,2900.0,101.0569,101.1219,100.9361,101.0476,2900.0
2023-01-31 12:10:00,108.78,108.84,108.71,108.84,2341.0,101.0755,101.1312,101.0104,101.1312,2341.0
2023-01-31 12:15:00,108.86,109.1,108.82,109.07,7365.0,101.1498,101.3728,101.1126,101.3449,7365.0
2023-01-31 12:20:00,109.08,109.08,108.87,108.94,2256.0,101.3542,101.3542,101.1591,101.2241,2256.0
2023-01-31 12:25:00,108.93,108.98,108.9,108.94,3100.0,101.2148,101.2613,101.187,101.2241,3100.0
2023-01-31 12:30:00,108.97,108.97,108.9,108.93,3081.0,101.252,101.252,101.187,101.2148,3081.0
2023-01-31 12:35:00,108.95,109.06,108.88,108.98,3980.0,101.2334,101.3356,101.1684,101.2613,3980.0
2023-01-31 12:40:00,108.95,109.14,108.95,109.08,3019.0,101.2334,101.41,101.2334,101.3542,3019.0
2023-01-31 12:45:00,109.05,109.2,109.02,109.17,4200.0,101.3263,101.4657,101.2985,101.4378,4200.0
2023-01-31 12:50:00,109.14,109.19,109.1,109.17,3285.0,101.41,101.4564,101.3728,101.4378,3285.0
2023-01-31 12:55:00,109.22,109.22,109.07,109.14,3481.0,101.4843,101.4843,101.3449,101.41,3481.0
2023-01-31 13:00:00,109.14,109.15,109.04,109.07,1196.0,101.41,101.4193,101.317,101.3449,1196.0
2023-01-31 13:05:00,109.03,109.18,109.03,109.15,2769.0,101.3078,101.4471,101.3078,101.4193,2769.0
2023-01-31 13:10:00,109.1,109.12,109.02,109.03,2200.0,101.3728,101.3914,101.2985,101.3078,2200.0
2023-01-31 13:15:00,109.03,109.09,108.99,109.03,2500.0,101.3078,101.3635,101.2706,101.3078,2500.0
2023-01-31 13:20:00,109.05,109.09,108.95,108.97,1700.0,101.3263,101.3635,101.2334,101.252,1700.0
2023-01-31 13:25:00,108.95,108.97,108.82,108.89,14090.0,101.2334,101.252,101.1126,101.1777,14090.0
2023-01-31 13:30:00,108.95,108.97,108.75,108.85,12898.0,101.2334,101.252,101.0476,101.1405,12898.0
2023-01-31 13:35:00,108.88,109.04,108.88,109.04,6432.0,101.1684,101.317,101.1684,101.317,6432.0
2023-01-31 13:40:00,109.15,109.19,108.96,108.97,1888.0,101.4193,101.4564,101.2427,101.252,1888.0
2023-01-31 13:45:00,108.98,109.32,108.98,109.3,7168.0,101.2613,101.5772,101.2613,101.5586,7168.0
2023-01-31 13:50:00,109.31,109.31,109.19,109.23,3000.0,101.5679,101.5679,101.4564,101.4936,3000.0
2023-01-31 13:55:00,109.23,109.23,109.11,109.14,2864.0,101.4936,101.4936,101.3821,101.41,2864.0
2023-01-31 14:00:00,109.09,109.11,108.82,108.86,3257.0,101.3635,101.3821,101.1126,101.1498,3257.0
2023-01-31 14:05:00,108.87,109.17,108.85,109.17,3758.0,101.1591,101.4378,101.1405,101.4378,3758.0
2023-01-31 14:10:00,109.15,109.17,108.98,109.0,2758.0,101.4193,101.4378,101.2613,101.2799,2758.0
2023-01-31 14:15:00,108.97,108.98,108.87,108.89,5650.0,101.252,101.2613,101.1591,101.1777,5650.0
2023-01-31 14:20:00,108.86,108.98,108.86,108.95,2200.0,101.1498,101.2613,101.1498,101.2334,2200.0
2023-01-31 14:25:00,108.93,109.07,108.91,109.01,1700.0,101.2148,101.3449,101.1963,101.2892,1700.0
2023-01-31 14:30:00,109.04,109.1,108.97,109.1,4418.0,101.317,101.3728,101.252,101.3728,4418.0
2023-01-31 14:35:00,109.15,109.15,108.98,109.01,2964.0,101.4193,101.4193,101.2613,101.2892,2964.0
2023-01-31 14:40:00,109.01,109.16,109.0,109.0,3300.0,101.2892,101.4285,101.2799,101.2799,3300.0
2023-01-31 14:45:00,109.04,109.04,108.91,108.93,1919.0,101.317,101.317,101.1963,101.2148,1919.0
2023-01-31 14:50:00,108.93,109.02,108.88,108.91,3536.0,101.2148,101.2985,101.1684,101.1963,3536.0
2023-01-31 14:55:00,108.91,109.01,108.85,108.85,4364.0,101.1963,101.2892,101.1405,101.1405,4364.0
2023-01-31 15:00:00,108.84,108.93,108.81,108.93,5125.0,101.1312,101.2148,101.1033,101.2148,5125.0
2023-01-31 15:05:00,108.93,109.07,108.93,108.97,6687.0,101.2148,101.3449,101.2148,101.252,6687.0
2023-01-31 15:10:00,108.93,108.94,108.71,108.76,4396.0,101.2148,101.2241,101.0104,101.0569,4396.0
2023-01-31 15:15:00,108.73,108.73,108.47,108.55,27628.0,101.029,101.029,100.7874,100.8618,27628.0
2023-01-31 15:20:00,108.55,108.76,108.55,108.73,8552.0,100.8618,101.0569,100.8618,101.029,8552.0
2023-01-31 15:25:00,108.73,108.77,108.51,108.54,7500.0,101.029,101.0662,100.8246,100.8525,7500.0
2023-01-31 15:30:00,108.56,108.75,108.54,108.67,8066.0,100.871,101.0476,100.8525,100.9733,8066.0
2023-01-31 15:35:00,108.66,108.72,108.57,108.69,7479.0,100.964,101.0197,100.8803,100.9918,7479.0
2023-01-31 15:40:00,108.71,108.85,108.69,108.85,10909.0,101.0104,101.1405,100.9918,101.1405,10909.0
2023-01-31 15:45:00,108.85,109.0,108.81,108.89,15276.0,101.1405,101.2799,101.1033,101.1777,15276.0
2023-01-31 15:50:00,108.91,109.57,108.81,109.44,65146.0,101.1963,101.8095,101.1033,101.6887,65146.0
2023-01-31 15:55:00,109.39,109.75,109.25,109.68,177675.0,101.6423,101.9768,101.5122,101.9117,177675.0
2023-02-01 09:30:00,109.47,110.28,109.45,109.93,42945.0,101.7166,102.4692,101.698,102.144,42945.0
2023-02-01 09:35:00,109.89,109.96,109.42,109.84,22858.0,102.1068,102.1719,101.6701,102.0604,22858.0
2023-02-01 09:40:00,109.77,110.35,109.55,110.18,17422.0,101.9953,102.5343,101.7909,102.3763,17422.0
2023-02-01 09:45:00,110.32,111.09,110.32,110.87,11351.0,102.5064,103.2219,102.5064,103.0174,11351.0
2023-02-01 09:50:00,110.89,111.3,110.82,111.17,13142.0,103.036,103.417,102.971,103.2962,13142.0
2023-02-01 09:55:00,111.16,111.43,111.15,111.36,18345.0,103.2869,103.5378,103.2776,103.4727,18345.0
2023-02-01 10:00:00,111.4,111.5,110.96,110.96,15076.0,103.5099,103.6028,103.1011,103.1011,15076.0
2023-02-01 10:05:00,111.0,111.22,110.92,111.03,6602.0,103.1382,103.3426,103.0639,103.1661,6602.0
2023-02-01 10:10:00,111.09,111.4,111.03,111.23,24223.0,103.2219,103.5099,103.1661,103.3519,24223.0
2023-02-01 10:15:00,111.18,111.18,110.84,110.84,5150.0,103.3055,103.3055,102.9896,102.9896,5150.0
2023-02-01 10:20:00,110.85,110.94,110.68,110.85,9304.0,102.9988,103.0825,102.8409,102.9988,9304.0
2023-02-01 10:25:00,110.93,111.07,110.78,111.01,5870.0,103.0732,103.2033,102.9338,103.1475,5870.0
2023-02-01 10:30:00,111.08,111.17,110.94,111.09,6523.0,103.2126,103.2962,103.0825,103.2219,6523.0
2023-02-01 10:35:00,111.07,111.09,110.76,110.76,5939.0,103.2033,103.2219,102.9152,102.9152,5939.0
2023-02-01 10:40:00,110.73,110.94,110.63,110.64,8418.0,102.8873,103.0825,102.7944,102.8037,8418.0
2023-02-01 10:45:00,110.59,110.69,110.37,110.43,6739.0,102.7573,102.8502,102.5528,102.6086,6739.0
2023-02-01 10:50:00,110.41,110.41,110.02,110.13,5140.0,102.59,102.59,102.2276,102.3298,5140.0
2023-02-01 10:55:00,110.08,110.14,109.83,109.86,5535.0,102.2834,102.3391,102.0511,102.079,5535.0
2023-02-01 11:00:00,109.84,110.01,109.67,109.95,4902.0,102.0604,102.2183,101.9024,102.1626,4902.0
2023-02-01 11:05:00,109.98,110.13,109.95,110.07,3650.0,102.1905,102.3298,102.1626,102.2741,3650.0
2023-02-01 11:10:00,110.11,110.34,110.07,110.31,13244.0,102.3113,102.525,102.2741,102.4971,13244.0
2023-02-01 11:15:00,110.32,110.43,110.32,110.32,6117.0,102.5064,102.6086,102.5064,102.5064,6117.0
2023-02-01 11:20:00,110.36,110.65,110.35,110.6,5066.0,102.5436,102.813,102.5343,102.7666,5066.0
2023-02-01 11:25:00,110.59,110.63,110.48,110.54,4196.0,102.7573,102.7944,102.6551,102.7108,4196.0
2023-02-01 11:30:00,110.53,110.59,110.47,110.5,3522.0,102.7015,102.7573,102.6458,102.6736,3522.0
2023-02-01 11:35:00,110.41,110.49,110.33,110.38,3942.0,102.59,102.6643,102.5157,102.5621,3942.0
2023-02-01 11:40:00,110.37,110.54,110.34,110.52,3993.0,102.5528,102.7108,102.525,102.6922,3993.0
2023-02-01 11:45:00,110.45,110.46,110.33,110.46,2232.0,102.6272,102.6365,102.5157,102.6365,2232.0
2023-02-01 11:50:00,110.44,110.51,110.32,110.45,9672.0,102.6179,102.6829,102.5064,102.6272,9672.0
2023-02-01 11:55:00,110.39,110.39,110.25,110.27,3300.0,102.5714,102.5714,102.4413,102.4599,3300.0
2023-02-01 12:00:00,110.32,110.41,110.17,110.19,3054.0,102.5064,102.59,102.367,102.3856,3054.0
2023-02-01 12:05:00,110.13,110.17,110.05,110.1,3920.0,102.3298,102.367,102.2555,102.302,3920.0
2023-02-01 12:10:00,110.11,110.2,110.11,110.12,2850.0,102.3113,102.3949,102.3113,102.3206,2850.0
2023-02-01 12:15:00,110.08,110.08,109.99,110.0,4114.0,102.2834,102.2834,102.1998,102.2091,4114.0
2023-02-01 12:20:00,110.02,110.24,110.0,110.2,4626.0,102.2276,102.4321,102.2091,102.3949,4626.0
2023-02-01 12:25:00,110.24,110.25,110.1,110.18,3759.0,102.4321,102.4413,102.302,102.3763,3759.0
2023-02-01 12:30:00,110.18,110.24,110.13,110.21,3833.0,102.3763,102.4321,102.3298,102.4042,3833.0
2023-02-01 12:35:00,110.17,110.22,110.09,110.2,5610.0,102.367,102.4135,102.2927,102.3949,5610.0
2023-02-01 12:40:00,110.19,110.28,110.14,110.22,4321.0,102.3856,102.4692,102.3391,102.4135,4321.0
2023-02-01 12:45:00,110.2,110.27,110.11,110.11,6064.0,102.3949,102.4599,102.3113,102.3113,6064.0
2023-02-01 12:50:00,110.07,110.21,110.06,110.21,6365.0,102.2741,102.4042,102.2648,102.4042,6365.0
2023-02-01 12:55:00,110.31,110.39,110.28,110.32,5603.0,102.4971,102.5714,102.4692,102.5064,5603.0
2023-02-01 13:00:00,110.34,110.36,110.2,110.36,19898.0,102.525,102.5436,102.3949,102.5436,19898.0
2023-02-01 13:05:00,110.36,110.39,110.3,110.3,8646.0,102.5436,102.5714,102.4878,102.4878,8646.0
2023-02-01 13:10:00,110.28,110.3,110.1,110.21,49441.0,102.4692,102.4878,102.302,102.4042,49441.0
2023-02-01 13:15:00,110.19,110.23,109.98,109.98,7000.0,102.3856,102.4228,102.1905,102.1905,7000.0
2023-02-01 13:20:00,110.09,110.29,110.09,110.21,4738.0,102.2927,102.4785,102.2927,102.4042,4738.0
2023-02-01 13:25:00,110.24,110.33,110.22,110.28,2300.0,102.4321,102.5157,102.4135,102.4692,2300.0
2023-02-01 13:30:00,110.3,110.42,110.28,110.3,3350.0,102.4878,102.5993,102.4692,102.4878,3350.0
2023-02-01 13:35:00,110.32,110.38,110.3,110.37,4547.0,102.5064,102.5621,102.4878,102.5528,4547.0
2023-02-01 13:40:00,110.37,110.49,110.35,110.39,4648.0,102.5528,102.6643,102.5343,102.5714,4648.0
2023-02-01 13:45:00,110.35,110.35,110.14,110.21,4194.0,102.5343,102.5343,102.3391,102.4042,4194.0
2023-02-01 13:50:00,110.21,110.24,110.17,110.24,4881.0,102.4042,102.4321,102.367,102.4321,4881.0
2023-02-01 13:55:00,110.26,110.58,110.21,110.32,7793.0,102.4506,102.748,102.4042,102.5064,7793.0
2023-02-01 14:00:00,110.3,110.34,109.67,110.04,18836.0,102.4878,102.525,101.9024,102.2462,18836.0
2023-02-01 14:05:00,110.01,110.83,110.0,110.63,12554.0,102.2183,102.9803,102.2091,102.7944,12554.0
2023-02-01 14:10:00,110.67,110.93,110.65,110.78,6800.0,102.8316,103.0732,102.813,102.9338,6800.0
2023-02-01 14:15:00,110.8,110.85,110.56,110.84,7904.0,102.9524,102.9988,102.7294,102.9896,7904.0
2023-02-01 14:20:00,110.85,110.93,110.63,110.71,6200.0,102.9988,103.0732,102.7944,102.8688,6200.0
2023-02-01 14:25:00,110.67,110.69,110.52,110.52,4300.0,102.8316,102.8502,102.6922,102.6922,4300.0
2023-02-01 14:30:00,110.55,110.71,109.72,110.11,14593.0,102.7201,102.8688,101.9489,102.3113,14593.0
2023-02-01 14:35:00,110.06,111.51,110.0,111.47,16936.0,102.2648,103.6121,102.2091,103.5749,16936.0
2023-02-01 14:40:00,111.58,112.22,111.45,112.19,19201.0,103.6771,104.2718,103.5564,104.2439,19201.0
2023-02-01 14:45:00,112.18,112.76,112.0,112.51,18499.0,104.2347,104.7736,104.0674,104.5413,18499.0
2023-02-01 14:50:00,112.58,112.98,112.54,112.76,18331.0,104.6063,104.978,104.5692,104.7736,18331.0
2023-02-01 14:55:00,112.76,112.8,112.46,112.77,15806.0,104.7736,104.8107,104.4948,104.7829,15806.0
2023-02-01 15:00:00,112.78,113.13,112.78,112.99,22314.0,104.7922,105.1174,104.7922,104.9873,22314.0
2023-02-01 15:05:00,112.97,113.96,112.97,113.84,24238.0,104.9687,105.8886,104.9687,105.7771,24238.0
2023-02-01 15:10:00,113.84,113.87,113.47,113.55,14809.0,105.7771,105.805,105.4333,105.5076,14809.0
2023-02-01 15:15:00,113.53,113.63,113.2,113.63,22819.0,105.489,105.582,105.1824,105.582,22819.0
2023-02-01 15:20:00,113.64,113.84,113.38,113.63,18917.0,105.5912,105.7771,105.3497,105.582,18917.0
2023-02-01 15:25:00,113.67,113.95,113.53,113.95,24165.0,105.6191,105.8793,105.489,105.8793,24165.0
2023-02-01 15:30:00,113.97,114.08,113.78,113.99,32462.0,105.8979,106.0001,105.7213,105.9165,32462.0
2023-02-01 15:35:00,113.98,114.48,113.96,114.29,30385.0,105.9072,106.3717,105.8886,106.1952,30385.0
2023-02-01 15:40:00,114.3,114.44,113.83,113.9,42897.0,106.2045,106.3346,105.7678,105.8328,42897.0
2023-02-01 15:45:00,113.92,113.96,113.33,113.35,26357.0,105.8514,105.8886,105.3032,105.3218,26357.0
2023-02-01 15:50:00,113.15,113.25,112.75,112.78,84042.0,105.1359,105.2289,104.7643,104.7922,84042.0
2023-02-01 15:55:00,112.79,113.26,112.74,113.23,164729.0,104.8014,105.2382,104.755,105.2103,164729.0
2023-02-02 09:30:00,112.93,113.27,111.81,112.41,120404.0,104.9315,105.2474,103.8909,104.4484,120404.0
2023-02-02 09:35:00,112.41,113.04,112.33,112.95,33037.0,104.4484,105.0337,104.374,104.9501,33037.0
2023-02-02 09:40:00,112.93,113.7,112.83,113.36,30741.0,104.9315,105.647,104.8386,105.3311,30741.0
2023-02-02 09:45:00,113.38,113.45,112.78,112.97,18452.0,105.3497,105.4147,104.7922,104.9687,18452.0
2023-02-02 09:50:00,112.99,113.43,112.84,113.04,21122.0,104.9873,105.3961,104.8479,105.0337,21122.0
2023-02-02 09:55:00,113.03,113.05,112.09,112.23,24710.0,105.0244,105.043,104.151,104.2811,24710.0
2023-02-02 10:00:00,112.17,112.64,111.92,112.48,35086.0,104.2254,104.6621,103.9931,104.5134,35086.0
2023-02-02 10:05:00,112.48,113.41,112.23,113.41,25102.0,104.5134,105.3775,104.2811,105.3775,25102.0
2023-02-02 10:10:00,113.34,113.84,113.26,113.65,25247.0,105.3125,105.7771,105.2382,105.6005,25247.0
2023-02-02 10:15:00,113.67,114.14,113.43,114.14,11553.0,105.6191,106.0558,105.3961,106.0558,11553.0
2023-02-02 10:20:00,114.13,114.14,113.64,113.79,21950.0,106.0465,106.0558,105.5912,105.7306,21950.0
2023-02-02 10:25:00,113.81,113.94,113.46,113.53,26051.0,105.7492,105.87,105.424,105.489,26051.0
2023-02-02 10:30:00,113.53,113.94,113.45,113.91,61907.0,105.489,105.87,105.4147,105.8421,61907.0
2023-02-02 10:35:00,113.93,114.31,113.92,114.17,13074.0,105.8607,106.2138,105.8514,106.0837,13074.0
2023-02-02 10:40:00,114.2,114.5,114.18,114.3,7331.0,106.1116,106.3903,106.093,106.2045,7331.0
2023-02-02 10:45:00,114.29,114.29,114.05,114.28,9126.0,106.1952,106.1952,105.9722,106.1859,9126.0
2023-02-02 10:50:00,114.27,114.27,113.38,113.38,25543.0,106.1766,106.1766,105.3497,105.3497,25543.0
2023-02-02 10:55:00,113.42,113.67,113.28,113.64,10380.0,105.3868,105.6191,105.2567,105.5912,10380.0
2023-02-02 11:00:00,113.63,113.98,113.38,113.98,8685.0,105.582,105.9072,105.3497,105.9072,8685.0
2023-02-02 11:05:00,114.0,114.1,113.94,113.99,9407.0,105.9257,106.0187,105.87,105.9165,9407.0
2023-02-02 11:10:00,114.1,114.14,113.94,114.1,8320.0,106.0187,106.0558,105.87,106.0187,8320.0
2023-02-02 11:15:00,114.09,114.12,113.61,113.67,19768.0,106.0094,106.0372,105.5634,105.6191,19768.0
2023-02-02 11:20:00,113.64,114.09,113.6,114.06,5139.0,105.5912,106.0094,105.5541,105.9815,5139.0
2023-02-02 11:25:00,114.03,114.13,113.94,114.08,6922.0,105.9536,106.0465,105.87,106.0001,6922.0
2023-02-02 11:30:00,114.09,114.19,113.98,114.19,20658.0,106.0094,106.1023,105.9072,106.1023,20658.0
2023-02-02 11:35:00,114.17,114.21,113.88,113.99,11835.0,106.0837,106.1209,105.8142,105.9165,11835.0
2023-02-02 11:40:00,114.0,114.04,113.8,113.97,9031.0,105.9257,105.9629,105.7399,105.8979,9031.0
2023-02-02 11:45:00,113.94,114.11,113.79,114.0,8866.0,105.87,106.028,105.7306,105.9257,8866.0
2023-02-02 11:50:00,114.06,114.17,113.91,114.06,8693.0,105.9815,106.0837,105.8421,105.9815,8693.0
2023-02-02 11:55:00,114.09,114.32,113.95,114.2,8874.0,106.0094,106.2231,105.8793,106.1116,8874.0
2023-02-02 12:00:00,114.15,114.23,114.0,114.01,4862.0,106.0651,106.1395,105.9257,105.935,4862.0
2023-02-02 12:05:00,114.01,114.09,113.65,113.66,5370.0,105.935,106.0094,105.6005,105.6098,5370.0
2023-02-02 12:10:00,113.68,114.17,113.65,114.17,5425.0,105.6284,106.0837,105.6005,106.0837,5425.0
2023-02-02 12:15:00,114.24,114.35,114.18,114.22,9464.0,106.1487,106.251,106.093,106.1302,9464.0
2023-02-02 12:20:00,114.2,114.22,114.08,114.22,6460.0,106.1116,106.1302,106.0001,106.1302,6460.0
2023-02-02 12:25:00,114.22,114.61,114.19,114.47,12406.0,106.1302,106.4925,106.1023,106.3625,12406.0
2023-02-02 12:30:00,114.4,114.57,114.23,114.54,6504.0,106.2974,106.4554,106.1395,106.4275,6504.0
2023-02-02 12:35:00,114.58,114.75,114.58,114.75,14593.0,106.4647,106.6226,106.4647,106.6226,14593.0
2023-02-02 12:40:00,114.77,114.93,114.67,114.93,5318.0,106.6412,106.7899,106.5483,106.7899,5318.0
2023-02-02 12:45:00,114.93,114.95,114.79,114.79,7996.0,106.7899,106.8085,106.6598,106.6598,7996.0
2023-02-02 12:50:00,114.81,114.99,114.75,114.98,7735.0,106.6784,106.8456,106.6226,106.8363,7735.0
2023-02-02 12:55:00,114.96,115.21,114.96,115.14,15057.0,106.8178,107.05,106.8178,106.985,15057.0
2023-02-02 13:00:00,115.1,115.28,115.1,115.24,7529.0,106.9478,107.1151,106.9478,107.0779,7529.0
2023-02-02 13:05:00,115.24,115.26,115.08,115.08,4275.0,107.0779,107.0965,106.9293,106.9293,4275.0
2023-02-02 13:10:00,115.06,115.09,114.94,115.09,5516.0,106.9107,106.9385,106.7992,106.9385,5516.0
2023-02-02 13:15:00,115.07,115.15,114.87,114.87,7988.0,106.92,106.9943,106.7341,106.7341,7988.0
2023-02-02 13:20:00,114.84,114.94,114.73,114.89,16758.0,106.7063,106.7992,106.604,106.7527,16758.0
2023-02-02 13:25:00,114.89,114.94,114.74,114.88,4531.0,106.7527,106.7992,106.6133,106.7434,4531.0
2023-02-02 13:30:00,114.9,115.26,114.87,115.25,18471.0,106.762,107.0965,106.7341,107.0872,18471.0
2023-02-02 13:35:00,115.22,115.24,114.8,114.84,12084.0,107.0593,107.0779,106.6691,106.7063,12084.0
2023-02-02 13:40:00,114.86,115.01,114.85,114.89,16276.0,106.7248,106.8642,106.7155,106.7527,16276.0
2023-02-02 13:45:00,114.86,115.0,114.84,115.0,6829.0,106.7248,106.8549,106.7063,106.8549,6829.0
2023-02-02 13:50:00,115.0,115.16,114.99,115.08,5648.0,106.8549,107.0036,106.8456,106.9293,5648.0
2023-02-02 13:55:00,115.07,115.46,115.03,115.46,11993.0,106.92,107.2823,106.8828,107.2823,11993.0
2023-02-02 14:00:00,115.45,115.55,115.33,115.33,8074.0,107.273,107.366,107.1615,107.1615,8074.0
2023-02-02 14:05:00,115.31,115.44,115.22,115.22,15330.0,107.143,107.2638,107.0593,107.0593,15330.0
2023-02-02 14:10:00,115.14,115.14,114.93,114.94,11783.0,106.985,106.985,106.7899,106.7992,11783.0
2023-02-02 14:15:00,114.97,114.97,114.7,114.92,7889.0,106.827,106.827,106.5762,106.7806,7889.0
2023-02-02 14:20:00,114.94,114.95,114.5,114.5,10051.0,106.7992,106.8085,106.3903,106.3903,10051.0
2023-02-02 14:25:00,114.54,114.57,114.37,114.37,5927.0,106.4275,106.4554,106.2695,106.2695,5927.0
2023-02-02 14:30:00,114.36,114.41,113.81,113.88,16152.0,106.2602,106.3067,105.7492,105.8142,16152.0
2023-02-02 14:35:00,113.9,114.14,113.74,113.95,10269.0,105.8328,106.0558,105.6842,105.8793,10269.0
2023-02-02 14:40:00,114.0,114.06,113.85,113.95,13032.0,105.9257,105.9815,105.7864,105.8793,13032.0
2023-02-02 14:45:00,113.88,113.88,113.51,113.84,9031.0,105.8142,105.8142,105.4705,105.7771,9031.0
2023-02-02 14:50:00,113.86,114.03,113.59,113.75,12694.0,105.7957,105.9536,105.5448,105.6935,12694.0
2023-02-02 14:55:00,113.72,113.74,113.37,113.39,12154.0,105.6656,105.6842,105.3404,105.3589,12154.0
2023-02-02 15:00:00,113.36,113.42,113.12,113.14,18387.0,105.3311,105.3868,105.1081,105.1267,18387.0
2023-02-02 15:05:00,113.14,113.41,112.91,112.92,58232.0,105.1267,105.3775,104.9129,104.9222,58232.0
2023-02-02 15:10:00,112.96,113.22,112.95,113.11,27067.0,104.9594,105.201,104.9501,105.0988,27067.0
2023-02-02 15:15:00,113.1,113.1,112.67,112.75,38389.0,105.0895,105.0895,104.6899,104.7643,38389.0
2023-02-02 15:20:00,112.76,112.81,112.63,112.76,38726.0,104.7736,104.82,104.6528,104.7736,38726.0
2023-02-02 15:25:00,112.77,113.04,112.52,113.02,44740.0,104.7829,105.0337,104.5506,105.0152,44740.0
2023-02-02 15:30:00,113.09,113.21,112.96,113.14,31139.0,105.0802,105.1917,104.9594,105.1267,31139.0
2023-02-02 15:35:00,113.16,113.18,112.51,112.62,28534.0,105.1452,105.1638,104.5413,104.6435,28534.0
2023-02-02 15:40:00,112.65,112.74,112.41,112.47,30248.0,104.6714,104.755,104.4484,104.5041,30248.0
2023-02-02 15:45:00,112.43,112.52,112.22,112.33,39988.0,104.4669,104.5506,104.2718,104.374,39988.0
2023-02-02 15:50:00,112.35,113.07,112.32,113.03,68141.0,104.3926,105.0616,104.3647,105.0244,68141.0
2023-02-02 15:55:00,113.02,113.49,113.02,113.39,157311.0,105.0152,105.4519,105.0152,105.3589,157311.0
2023-02-03 09:30:00,111.2,112.01,110.71,111.91,24123.0,103.3241,104.0767,102.8688,103.9838,24123.0
2023-02-03 09:35:00,111.87,111.87,111.21,111.58,8674.0,103.9466,103.9466,103.3334,103.6771,8674.0
2023-02-03 09:40:00,111.77,112.04,111.44,111.95,46302.0,103.8537,104.1046,103.5471,104.0209,46302.0
2023-02-03 09:45:00,112.02,112.68,112.0,112.51,5411.0,104.086,104.6992,104.0674,104.5413,5411.0
2023-02-03 09:50:00,112.53,113.12,112.45,113.12,9797.0,104.5599,105.1081,104.4855,105.1081,9797.0
2023-02-03 09:55:00,113.11,113.12,112.68,112.92,15428.0,105.0988,105.1081,104.6992,104.9222,15428.0
2023-02-03 10:00:00,112.68,113.05,112.45,112.84,6919.0,104.6992,105.043,104.4855,104.8479,6919.0
2023-02-03 10:05:00,112.87,112.87,112.57,112.79,5959.0,104.8758,104.8758,104.597,104.8014,5959.0
2023-02-03 10:10:00,112.74,113.24,112.62,113.04,8797.0,104.755,105.2196,104.6435,105.0337,8797.0
2023-02-03 10:15:00,113.04,113.44,112.88,113.26,11215.0,105.0337,105.4054,104.8851,105.2382,11215.0
2023-02-03 10:20:00,113.35,113.74,113.3,113.65,9010.0,105.3218,105.6842,105.2753,105.6005,9010.0
2023-02-03 10:25:00,113.7,113.81,113.42,113.42,11231.0,105.647,105.7492,105.3868,105.3868,11231.0
2023-02-03 10:30:00,113.4,113.55,113.21,113.55,5590.0,105.3682,105.5076,105.1917,105.5076,5590.0
2023-02-03 10:35:00,113.66,113.76,113.37,113.59,5600.0,105.6098,105.7027,105.3404,105.5448,5600.0
2023-02-03 10:40:00,113.64,113.93,113.49,113.87,7697.0,105.5912,105.8607,105.4519,105.805,7697.0
2023-02-03 10:45:00,113.86,114.07,113.85,114.07,6166.0,105.7957,105.9908,105.7864,105.9908,6166.0
2023-02-03 10:50:00,113.93,113.93,113.76,113.87,5784.0,105.8607,105.8607,105.7027,105.805,5784.0
2023-02-03 10:55:00,113.84,113.98,113.49,113.98,5301.0,105.7771,105.9072,105.4519,105.9072,5301.0
2023-02-03 11:00:00,113.92,114.19,113.85,113.94,6795.0,105.8514,106.1023,105.7864,105.87,6795.0
2023-02-03 11:05:00,113.97,114.13,113.87,114.04,3071.0,105.8979,106.0465,105.805,105.9629,3071.0
2023-02-03 11:10:00,114.04,114.08,113.88,114.0,4411.0,105.9629,106.0001,105.8142,105.9257,4411.0
2023-02-03 11:15:00,114.0,114.19,113.94,113.98,5172.0,105.9257,106.1023,105.87,105.9072,5172.0
2023-02-03 11:20:00,114.0,114.07,113.83,114.03,4857.0,105.9257,105.9908,105.7678,105.9536,4857.0
2023-02-03 11:25:00,114.07,114.08,113.84,114.08,4432.0,105.9908,106.0001,105.7771,106.0001,4432.0
2023-02-03 11:30:00,114.04,114.14,113.94,113.94,4492.0,105.9629,106.0558,105.87,105.87,4492.0
2023-02-03 11:35:00,113.89,113.91,113.43,113.49,12680.0,105.8235,105.8421,105.3961,105.4519,12680.0
2023-02-03 11:40:00,113.43,113.84,113.43,113.64,5106.0,105.3961,105.7771,105.3961,105.5912,5106.0
2023-02-03 11:45:00,113.67,113.74,113.38,113.46,5243.0,105.6191,105.6842,105.3497,105.424,5243.0
2023-02-03 11:50:00,113.36,113.72,113.34,113.57,3100.0,105.3311,105.6656,105.3125,105.5262,3100.0
2023-02-03 11:55:00,113.56,113.61,113.25,113.28,5778.0,105.5169,105.5634,105.2289,105.2567,5778.0
2023-02-03 12:00:00,113.29,113.64,113.27,113.64,3335.0,105.266,105.5912,105.2474,105.5912,3335.0
2023-02-03 12:05:00,113.63,113.7,113.58,113.68,2700.0,105.582,105.647,105.5355,105.6284,2700.0
2023-02-03 12:10:00,113.72,113.82,113.64,113.7,3420.0,105.6656,105.7585,105.5912,105.647,3420.0
2023-02-03 12:15:00,113.75,113.93,113.71,113.93,3466.0,105.6935,105.8607,105.6563,105.8607,3466.0
2023-02-03 12:20:00,113.85,114.04,113.8,113.91,6395.0,105.7864,105.9629,105.7399,105.8421,6395.0
2023-02-03 12:25:00,113.93,113.94,113.8,113.81,4152.0,105.8607,105.87,105.7399,105.7492,4152.0
2023-02-03 12:30:00,113.76,113.88,113.65,113.78,5818.0,105.7027,105.8142,105.6005,105.7213,5818.0
2023-02-03 12:35:00,113.77,113.99,113.77,113.86,4784.0,105.712,105.9165,105.712,105.7957,4784.0
2023-02-03 12:40:00,113.81,114.05,113.81,113.89,4200.0,105.7492,105.9722,105.7492,105.8235,4200.0
2023-02-03 12:45:00,113.89,113.98,113.78,113.78,2758.0,105.8235,105.9072,105.7213,105.7213,2758.0
2023-02-03 12:50:00,113.78,113.93,113.74,113.84,2825.0,105.7213,105.8607,105.6842,105.7771,2825.0
2023-02-03 12:55:00,113.85,113.86,113.2,113.23,8734.0,105.7864,105.7957,105.1824,105.2103,8734.0
2023-02-03 13:00:00,113.19,113.46,113.11,113.41,29461.0,105.1731,105.424,105.0988,105.3775,29461.0
2023-02-03 13:05:00,113.42,113.63,113.11,113.11,23007.0,105.3868,105.582,105.0988,105.0988,23007.0
2023-02-03 13:10:00,113.08,113.41,112.99,113.38,10240.0,105.0709,105.3775,104.9873,105.3497,10240.0
2023-02-03 13:15:00,113.39,113.44,113.23,113.27,7654.0,105.3589,105.4054,105.2103,105.2474,7654.0
2023-02-03 13:20:00,113.23,113.32,113.07,113.15,6642.0,105.2103,105.2939,105.0616,105.1359,6642.0
2023-02-03 13:25:00,113.21,113.28,113.12,113.2,7002.0,105.1917,105.2567,105.1081,105.1824,7002.0
2023-02-03 13:30:00,113.19,113.2,112.98,113.11,14036.0,105.1731,105.1824,104.978,105.0988,14036.0
2023-02-03 13:35:00,113.11,113.26,112.97,113.09,14941.0,105.0988,105.2382,104.9687,105.0802,14941.0
2023-02-03 13:40:00,113.06,113.08,112.87,112.93,6298.0,105.0523,105.0709,104.8758,104.9315,6298.0
2023-02-03 13:45:00,112.85,112.87,112.58,112.84,4672.0,104.8572,104.8758,104.6063,104.8479,4672.0
2023-02-03 13:50:00,112.88,113.07,112.83,113.04,2614.0,104.8851,105.0616,104.8386,105.0337,2614.0
2023-02-03 13:55:00,113.06,113.06,112.69,112.71,5767.0,105.0523,105.0523,104.7085,104.7271,5767.0
2023-02-03 14:00:00,112.7,112.71,112.5,112.68,7441.0,104.7178,104.7271,104.532,104.6992,7441.0
2023-02-03 14:05:00,112.61,112.88,112.56,112.75,13338.0,104.6342,104.8851,104.5877,104.7643,13338.0
2023-02-03 14:10:00,112.75,112.79,112.56,112.78,5465.0,104.7643,104.8014,104.5877,104.7922,5465.0
2023-02-03 14:15:00,112.75,112.8,112.45,112.47,35732.0,104.7643,104.8107,104.4855,104.5041,35732.0
2023-02-03 14:20:00,112.51,112.57,112.26,112.26,5120.0,104.5413,104.597,104.309,104.309,5120.0
2023-02-03 14:25:00,112.26,112.45,112.16,112.45,11956.0,104.309,104.4855,104.2161,104.4855,11956.0
2023-02-03 14:30:00,112.46,112.56,112.2,112.43,12884.0,104.4948,104.5877,104.2532,104.4669,12884.0
2023-02-03 14:35:00,112.41,112.67,112.41,112.57,17994.0,104.4484,104.6899,104.4484,104.597,17994.0
2023-02-03 14:40:00,112.59,112.61,112.38,112.44,5059.0,104.6156,104.6342,104.4205,104.4762,5059.0
2023-02-03 14:45:00,112.39,112.39,112.19,112.28,5515.0,104.4298,104.4298,104.2439,104.3276,5515.0
2023-02-03 14:50:00,112.27,112.52,112.26,112.52,12474.0,104.3183,104.5506,104.309,104.5506,12474.0
2023-02-03 14:55:00,112.56,112.63,112.21,112.34,17787.0,104.5877,104.6528,104.2625,104.3833,17787.0
2023-02-03 15:00:00,112.32,112.33,112.06,112.14,14159.0,104.3647,104.374,104.1231,104.1975,14159.0
2023-02-03 15:05:00,112.1,112.37,112.02,112.33,7462.0,104.1603,104.4112,104.086,104.374,7462.0
2023-02-03 15:10:00,112.37,112.54,112.24,112.53,11289.0,104.4112,104.5692,104.2904,104.5599,11289.0
2023-02-03 15:15:00,112.51,112.71,112.31,112.66,14581.0,104.5413,104.7271,104.3554,104.6807,14581.0
2023-02-03 15:20:00,112.67,112.73,112.34,112.44,11142.0,104.6899,104.7457,104.3833,104.4762,11142.0
2023-02-03 15:25:00,112.51,112.64,112.27,112.3,13399.0,104.5413,104.6621,104.3183,104.3462,13399.0
2023-02-03 15:30:00,112.31,112.45,112.21,112.24,29447.0,104.3554,104.4855,104.2625,104.2904,29447.0
2023-02-03 15:35:00,112.25,112.43,112.24,112.29,16611.0,104.2997,104.4669,104.2904,104.3369,16611.0
2023-02-03 15:40:00,112.27,112.52,112.24,112.42,20296.0,104.3183,104.5506,104.2904,104.4577,20296.0
2023-02-03 15:45:00,112.39,112.5,112.23,112.47,36445.0,104.4298,104.532,104.2811,104.5041,36445.0
2023-02-03 15:50:00,112.44,112.5,112.12,112.44,68546.0,104.4762,104.532,104.1789,104.4762,68546.0
2023-02-03 15:55:00,112.45,112.55,112.15,112.53,310338.0,104.4855,104.5784,104.2068,104.5599,310338.0
2023-02-06 09:30:00,111.02,111.4,110.22,111.12,58245.0,103.1568,103.5099,102.4135,103.2497,58245.0
2023-02-06 09:35:00,111.13,111.36,110.91,111.27,16073.0,103.259,103.4727,103.0546,103.3891,16073.0
2023-02-06 09:40:00,111.14,111.4,110.71,111.13,8920.0,103.2683,103.5099,102.8688,103.259,8920.0
2023-02-06 09:45:00,111.0,111.18,110.73,110.94,14771.0,103.1382,103.3055,102.8873,103.0825,14771.0
2023-02-06 09:50:00,110.94,111.22,110.89,111.08,6699.0,103.0825,103.3426,103.036,103.2126,6699.0
2023-02-06 09:55:00,111.13,111.37,110.99,111.37,7987.0,103.259,103.482,103.1289,103.482,7987.0
2023-02-06 10:00:00,111.33,111.86,111.3,111.86,6897.0,103.4449,103.9373,103.417,103.9373,6897.0
2023-02-06 10:05:00,111.78,112.1,111.48,112.01,7296.0,103.863,104.1603,103.5842,104.0767,7296.0
2023-02-06 10:10:00,111.95,112.0,111.35,111.39,9813.0,104.0209,104.0674,103.4634,103.5006,9813.0
2023-02-06 10:15:00,111.39,111.48,110.8,110.8,6519.0,103.5006,103.5842,102.9524,102.9524,6519.0
2023-02-06 10:20:00,110.78,110.79,110.38,110.57,6020.0,102.9338,102.9431,102.5621,102.7387,6020.0
2023-02-06 10:25:00,110.55,110.61,110.35,110.5,5757.0,102.7201,102.7758,102.5343,102.6736,5757.0
2023-02-06 10:30:00,110.45,110.48,110.25,110.41,15185.0,102.6272,102.6551,102.4413,102.59,15185.0
2023-02-06 10:35:00,110.37,110.71,110.31,110.64,7456.0,102.5528,102.8688,102.4971,102.8037,7456.0
2023-02-06 10:40:00,110.62,110.72,110.54,110.62,3248.0,102.7851,102.8781,102.7108,102.7851,3248.0
2023-02-06 10:45:00,110.66,110.83,110.64,110.81,3500.0,102.8223,102.9803,102.8037,102.9617,3500.0
2023-02-06 10:50:00,110.78,111.23,110.69,111.21,5964.0,102.9338,103.3519,102.8502,103.3334,5964.0
2023-02-06 10:55:00,111.19,111.27,110.98,110.99,7400.0,103.3148,103.3891,103.1196,103.1289,7400.0
2023-02-06 11:00:00,110.84,110.98,110.69,110.7,6211.0,102.9896,103.1196,102.8502,102.8595,6211.0
2023-02-06 11:05:00,110.7,111.05,110.66,110.9,5820.0,102.8595,103.1847,102.8223,103.0453,5820.0
2023-02-06 11:10:00,110.86,110.87,110.62,110.74,6821.0,103.0081,103.0174,102.7851,102.8966,6821.0
2023-02-06 11:15:00,110.74,111.13,110.74,111.12,3100.0,102.8966,103.259,102.8966,103.2497,3100.0
2023-02-06 11:20:00,111.07,111.07,110.93,111.03,5210.0,103.2033,103.2033,103.0732,103.1661,5210.0
2023-02-06 11:25:00,111.05,111.07,110.98,111.01,2883.0,103.1847,103.2033,103.1196,103.1475,2883.0
2023-02-06 11:30:00,111.06,111.27,110.97,111.0,7283.0,103.194,103.3891,103.1104,103.1382,7283.0
2023-02-06 11:35:00,111.02,111.06,110.82,110.82,11082.0,103.1568,103.194,102.971,102.971,11082.0
2023-02-06 11:40:00,110.82,110.82,110.63,110.7,8854.0,102.971,102.971,102.7944,102.8595,8854.0
2023-02-06 11:45:00,110.69,110.74,110.43,110.45,7417.0,102.8502,102.8966,102.6086,102.6272,7417.0
2023-02-06 11:50:00,110.45,110.71,110.43,110.63,7544.0,102.6272,102.8688,102.6086,102.7944,7544.0
2023-02-06 11:55:00,110.63,110.65,110.35,110.43,5233.0,102.7944,102.813,102.5343,102.6086,5233.0
2023-02-06 12:00:00,110.4,110.45,110.18,110.19,6438.0,102.5807,102.6272,102.3763,102.3856,6438.0
2023-02-06 12:05:00,110.21,110.34,110.16,110.23,5332.0,102.4042,102.525,102.3577,102.4228,5332.0
2023-02-06 12:10:00,110.32,110.46,110.15,110.37,14034.0,102.5064,102.6365,102.3484,102.5528,14034.0
2023-02-06 12:15:00,110.37,110.41,110.17,110.18,5581.0,102.5528,102.59,102.367,102.3763,5581.0
2023-02-06 12:20:00,110.12,110.26,110.07,110.25,6012.0,102.3206,102.4506,102.2741,102.4413,6012.0
2023-02-06 12:25:00,110.23,110.39,110.22,110.37,3363.0,102.4228,102.5714,102.4135,102.5528,3363.0
2023-02-06 12:30:00,110.37,110.54,110.32,110.5,4809.0,102.5528,102.7108,102.5064,102.6736,4809.0
2023-02-06 12:35:00,110.48,110.56,110.43,110.43,5500.0,102.6551,102.7294,102.6086,102.6086,5500.0
2023-02-06 12:40:00,110.43,110.69,110.2,110.25,18054.0,102.6086,102.8502,102.3949,102.4413,18054.0
2023-02-06 12:45:00,110.23,110.56,110.23,110.5,3500.0,102.4228,102.7294,102.4228,102.6736,3500.0
2023-02-06 12:50:00,110.49,110.49,110.22,110.31,4200.0,102.6643,102.6643,102.4135,102.4971,4200.0
2023-02-06 12:55:00,110.28,110.28,110.1,110.14,5283.0,102.4692,102.4692,102.302,102.3391,5283.0
2023-02-06 13:00:00,110.12,110.12,109.83,109.83,16694.0,102.3206,102.3206,102.0511,102.0511,16694.0
2023-02-06 13:05:00,109.82,109.93,109.65,109.83,5687.0,102.0418,102.144,101.8838,102.0511,5687.0
2023-02-06 13:10:00,109.91,110.06,109.64,110.06,5519.0,102.1254,102.2648,101.8746,102.2648,5519.0
2023-02-06 13:15:00,110.02,110.25,110.02,110.23,4403.0,102.2276,102.4413,102.2276,102.4228,4403.0
2023-02-06 13:20:00,110.2,110.27,109.96,109.96,5259.0,102.3949,102.4599,102.1719,102.1719,5259.0
2023-02-06 13:25:00,110.02,110.04,109.83,109.88,4962.0,102.2276,102.2462,102.0511,102.0976,4962.0
2023-02-06 13:30:00,109.87,109.97,109.84,109.92,3832.0,102.0883,102.1812,102.0604,102.1347,3832.0
2023-02-06 13:35:00,109.95,110.0,109.71,109.71,6641.0,102.1626,102.2091,101.9396,101.9396,6641.0
2023-02-06 13:40:00,109.69,109.76,109.55,109.76,3710.0,101.921,101.9861,101.7909,101.9861,3710.0
2023-02-06 13:45:00,109.8,109.85,109.57,109.61,4500.0,102.0232,102.0697,101.8095,101.8467,4500.0
2023-02-06 13:50:00,109.64,109.92,109.61,109.86,26229.0,101.8746,102.1347,101.8467,102.079,26229.0
2023-02-06 13:55:00,109.88,110.02,109.84,109.94,6051.0,102.0976,102.2276,102.0604,102.1533,6051.0
2023-02-06 14:00:00,109.89,110.04,109.89,110.04,5503.0,102.1068,102.2462,102.1068,102.2462,5503.0
2023-02-06 14:05:00,110.01,110.01,109.77,109.77,7186.0,102.2183,102.2183,101.9953,101.9953,7186.0
2023-02-06 14:10:00,109.82,109.98,109.71,109.84,7101.0,102.0418,102.1905,101.9396,102.0604,7101.0
2023-02-06 14:15:00,109.84,110.28,109.84,110.13,7478.0,102.0604,102.4692,102.0604,102.3298,7478.0
2023-02-06 14:20:00,110.16,110.3,110.12,110.19,8692.0,102.3577,102.4878,102.3206,102.3856,8692.0
2023-02-06 14:25:00,110.15,110.15,109.92,109.95,8969.0,102.3484,102.3484,102.1347,102.1626,8969.0
2023-02-06 14:30:00,109.95,109.96,109.79,109.85,5893.0,102.1626,102.1719,102.0139,102.0697,5893.0
2023-02-06 14:35:00,109.85,109.89,109.79,109.88,7197.0,102.0697,102.1068,102.0139,102.0976,7197.0
2023-02-06 14:40:00,109.86,109.99,109.75,109.93,6903.0,102.079,102.1998,101.9768,102.144,6903.0
2023-02-06 14:45:00,109.93,109.99,109.85,109.95,10548.0,102.144,102.1998,102.0697,102.1626,10548.0
2023-02-06 14:50:00,109.92,109.94,109.77,109.9,12854.0,102.1347,102.1533,101.9953,102.1161,12854.0
2023-02-06 14:55:00,109.93,110.24,109.91,110.1,22656.0,102.144,102.4321,102.1254,102.302,22656.0
2023-02-06 15:00:00,110.11,110.17,110.03,110.12,10633.0,102.3113,102.367,102.2369,102.3206,10633.0
2023-02-06 15:05:00,110.15,110.15,109.72,109.89,26187.0,102.3484,102.3484,101.9489,102.1068,26187.0
2023-02-06 15:10:00,109.84,109.84,109.58,109.65,10497.0,102.0604,102.0604,101.8188,101.8838,10497.0
2023-02-06 15:15:00,109.65,109.76,109.47,109.68,15292.0,101.8838,101.9861,101.7166,101.9117,15292.0
2023-02-06 15:20:00,109.68,109.77,109.31,109.31,22704.0,101.9117,101.9953,101.5679,101.5679,22704.0
2023-02-06 15:25:00,109.28,109.38,109.19,109.32,21098.0,101.54,101.633,101.4564,101.5772,21098.0
2023-02-06 15:30:00,109.3,109.46,109.18,109.4,41946.0,101.5586,101.7073,101.4471,101.6515,41946.0
2023-02-06 15:35:00,109.4,109.88,109.4,109.76,42133.0,101.6515,102.0976,101.6515,101.9861,42133.0
2023-02-06 15:40:00,109.76,109.84,109.52,109.54,31856.0,101.9861,102.0604,101.763,101.7816,31856.0
2023-02-06 15:45:00,109.54,109.77,109.5,109.54,33314.0,101.7816,101.9953,101.7445,101.7816,33314.0
2023-02-06 15:50:00,109.61,109.82,109.47,109.47,50238.0,101.8467,102.0418,101.7166,101.7166,50238.0
2023-02-06 15:55:00,109.46,109.51,109.11,109.34,177534.0,101.7073,101.7538,101.3821,101.5958,177534.0
2023-02-07 09:30:00,114.67,115.98,113.48,115.46,260992.0,106.5483,107.7655,105.4426,107.2823,260992.0
2023-02-07 09:35:00,115.41,116.61,114.73,116.13,101364.0,107.2359,108.3509,106.604,107.9049,101364.0
2023-02-07 09:40:00,116.1,117.89,116.1,117.01,88355.0,107.877,109.5402,107.877,108.7226,88355.0
2023-02-07 09:45:00,117.4,117.43,116.77,117.16,53959.0,109.0849,109.1128,108.4996,108.8619,53959.0
2023-02-07 09:50:00,117.22,118.44,117.22,117.97,80915.0,108.9177,110.0513,108.9177,109.6146,80915.0
2023-02-07 09:55:00,118.14,118.69,118.02,118.49,66321.0,109.7725,110.2836,109.661,110.0977,66321.0
2023-02-07 10:00:00,118.52,118.88,118.01,118.16,69292.0,110.1256,110.4601,109.6517,109.7911,69292.0
2023-02-07 10:05:00,118.11,118.5,117.74,118.28,41607.0,109.7446,110.107,109.4009,109.9026,41607.0
2023-02-07 10:10:00,118.27,118.27,117.3,117.96,47468.0,109.8933,109.8933,108.992,109.6053,47468.0
2023-02-07 10:15:00,118.02,118.3,117.8,118.0,52076.0,109.661,109.9212,109.4566,109.6424,52076.0
2023-02-07 10:20:00,118.0,118.58,117.85,118.31,38985.0,109.6424,110.1814,109.5031,109.9305,38985.0
2023-02-07 10:25:00,118.31,118.54,117.98,118.4,41081.0,109.9305,110.1442,109.6239,110.0141,41081.0
2023-02-07 10:30:00,118.37,118.37,117.5,118.14,43835.0,109.9862,109.9862,109.1779,109.7725,43835.0
2023-02-07 10:35:00,118.1,118.4,117.96,118.39,19577.0,109.7354,110.0141,109.6053,110.0048,19577.0
2023-02-07 10:40:00,118.35,118.66,118.28,118.57,40307.0,109.9676,110.2557,109.9026,110.1721,40307.0
2023-02-07 10:45:00,118.55,118.75,118.46,118.71,27341.0,110.1535,110.3393,110.0699,110.3022,27341.0
2023-02-07 10:50:00,118.72,119.2,118.69,118.73,42396.0,110.3114,110.7574,110.2836,110.3207,42396.0
2023-02-07 10:55:00,118.78,119.17,118.36,118.66,36619.0,110.3672,110.7296,109.9769,110.2557,36619.0
2023-02-07 11:00:00,118.59,118.69,118.05,118.12,37768.0,110.1907,110.2836,109.6889,109.7539,37768.0
2023-02-07 11:05:00,118.19,119.34,118.16,119.34,29613.0,109.819,110.8875,109.7911,110.8875,29613.0
2023-02-07 11:10:00,119.29,119.34,118.72,119.0,47046.0,110.8411,110.8875,110.3114,110.5716,47046.0
2023-02-07 11:15:00,119.0,119.19,118.64,118.73,34170.0,110.5716,110.7482,110.2371,110.3207,34170.0
2023-02-07 11:20:00,118.7,118.82,118.19,118.5,25481.0,110.2929,110.4044,109.819,110.107,25481.0
2023-02-07 11:25:00,118.49,118.78,118.45,118.57,20891.0,110.0977,110.3672,110.0606,110.1721,20891.0
2023-02-07 11:30:00,118.57,118.96,118.47,118.83,15374.0,110.1721,110.5344,110.0791,110.4137,15374.0
2023-02-07 11:35:00,118.87,119.06,118.77,119.05,19913.0,110.4508,110.6274,110.3579,110.6181,19913.0
2023-02-07 11:40:00,119.05,119.09,118.63,118.87,21966.0,110.6181,110.6552,110.2278,110.4508,21966.0
2023-02-07 11:45:00,118.86,118.92,118.45,118.46,13103.0,110.4415,110.4973,110.0606,110.0699,13103.0
2023-02-07 11:50:00,118.48,118.58,118.27,118.27,17910.0,110.0884,110.1814,109.8933,109.8933,17910.0
2023-02-07 11:55:00,118.32,118.4,118.14,118.34,17244.0,109.9398,110.0141,109.7725,109.9584,17244.0
2023-02-07 12:00:00,118.34,118.41,118.03,118.36,24287.0,109.9584,110.0234,109.6703,109.9769,24287.0
2023-02-07 12:05:00,118.36,118.87,118.33,118.78,22633.0,109.9769,110.4508,109.9491,110.3672,22633.0
2023-02-07 12:10:00,118.77,119.43,118.75,119.12,31046.0,110.3579,110.9712,110.3393,110.6831,31046.0
2023-02-07 12:15:00,119.12,119.24,119.07,119.18,12029.0,110.6831,110.7946,110.6367,110.7389,12029.0
2023-02-07 12:20:00,119.18,119.69,119.18,119.68,61684.0,110.7389,111.2127,110.7389,111.2034,61684.0
2023-02-07 12:25:00,119.75,119.94,119.53,119.84,44331.0,111.2685,111.445,111.0641,111.3521,44331.0
2023-02-07 12:30:00,119.85,120.23,119.84,119.98,67151.0,111.3614,111.7145,111.3521,111.4822,67151.0
2023-02-07 12:35:00,119.95,120.02,119.71,119.99,28966.0,111.4543,111.5194,111.2313,111.4915,28966.0
2023-02-07 12:40:00,120.05,120.95,120.02,120.82,74568.0,111.5472,112.3835,111.5194,112.2627,74568.0
2023-02-07 12:45:00,120.81,121.92,120.81,121.91,79842.0,112.2534,113.2848,112.2534,113.2755,79842.0
2023-02-07 12:50:00,121.98,122.55,121.49,122.54,65760.0,113.3405,113.8702,112.8853,113.8609,65760.0
2023-02-07 12:55:00,122.55,123.5,122.41,122.53,97518.0,113.8702,114.7529,113.7401,113.8516,97518.0
2023-02-07 13:00:00,122.59,123.2,122.25,122.31,59605.0,113.9073,114.4741,113.5914,113.6472,59605.0
2023-02-07 13:05:00,122.36,122.78,122.18,122.22,33471.0,113.6936,114.0839,113.5264,113.5635,33471.0
2023-02-07 13:10:00,122.3,122.46,121.42,121.5,59003.0,113.6379,113.7866,112.8202,112.8945,59003.0
2023-02-07 13:15:00,121.5,121.63,120.71,121.56,37800.0,112.8945,113.0153,112.1605,112.9503,37800.0
2023-02-07 13:20:00,121.53,121.59,120.84,121.01,26874.0,112.9224,112.9782,112.2813,112.4392,26874.0
2023-02-07 13:25:00,120.97,121.38,120.3,120.3,38049.0,112.4021,112.783,111.7795,111.7795,38049.0
2023-02-07 13:30:00,120.29,120.29,119.22,119.22,72251.0,111.7702,111.7702,110.776,110.776,72251.0
2023-02-07 13:35:00,119.24,120.17,119.19,119.9,29693.0,110.7946,111.6587,110.7482,111.4079,29693.0
2023-02-07 13:40:00,119.87,120.37,119.63,119.93,35830.0,111.38,111.8446,111.157,111.4357,35830.0
2023-02-07 13:45:00,119.88,120.22,119.36,119.47,23271.0,111.3893,111.7052,110.9061,111.0083,23271.0
2023-02-07 13:50:00,119.38,120.22,119.32,120.06,20423.0,110.9247,111.7052,110.8689,111.5565,20423.0
2023-02-07 13:55:00,120.16,120.41,119.91,120.11,13052.0,111.6495,111.8817,111.4172,111.603,13052.0
2023-02-07 14:00:00,120.17,120.98,120.14,120.94,30990.0,111.6587,112.4114,111.6309,112.3742,30990.0
2023-02-07 14:05:00,120.92,121.6,120.71,121.08,29135.0,112.3556,112.9875,112.1605,112.5043,29135.0
2023-02-07 14:10:00,121.09,121.76,121.04,121.66,41769.0,112.5136,113.1361,112.4671,113.0432,41769.0
2023-02-07 14:15:00,121.67,122.15,121.67,122.1,39264.0,113.0525,113.4985,113.0525,113.452,39264.0
2023-02-07 14:20:00,122.05,122.32,121.7,122.28,28071.0,113.4056,113.6565,113.0804,113.6193,28071.0
2023-02-07 14:25:00,122.27,122.31,121.86,122.04,24038.0,113.61,113.6472,113.229,113.3963,24038.0
2023-02-07 14:30:00,122.1,122.25,121.78,122.02,41117.0,113.452,113.5914,113.1547,113.3777,41117.0
2023-02-07 14:35:00,122.02,122.07,121.82,121.88,11252.0,113.3777,113.4242,113.1919,113.2476,11252.0
2023-02-07 14:40:00,121.91,122.24,121.68,121.74,43578.0,113.2755,113.5821,113.0618,113.1175,43578.0
2023-02-07 14:45:00,121.82,122.04,121.73,122.03,13533.0,113.1919,113.3963,113.1083,113.387,13533.0
2023-02-07 14:50:00,122.03,122.36,121.94,122.3,18235.0,113.387,113.6936,113.3034,113.6379,18235.0
2023-02-07 14:55:00,122.3,122.39,122.1,122.38,17900.0,113.6379,113.7215,113.452,113.7122,17900.0
2023-02-07 15:00:00,122.4,122.82,122.4,122.52,35542.0,113.7308,114.1211,113.7308,113.8423,35542.0
2023-02-07 15:05:00,122.46,122.7,122.19,122.24,28320.0,113.7866,114.0096,113.5357,113.5821,28320.0
2023-02-07 15:10:00,122.31,122.78,122.31,122.71,30848.0,113.6472,114.0839,113.6472,114.0188,30848.0
2023-02-07 15:15:00,122.72,123.16,122.71,123.09,57008.0,114.0281,114.437,114.0188,114.3719,57008.0
2023-02-07 15:20:00,123.1,123.18,122.96,123.08,33530.0,114.3812,114.4556,114.2511,114.3626,33530.0
2023-02-07 15:25:00,123.09,123.2,122.83,123.17,38685.0,114.3719,114.4741,114.1303,114.4463,38685.0
2023-02-07 15:30:00,123.19,123.19,122.93,123.01,35972.0,114.4648,114.4648,114.2233,114.2976,35972.0
2023-02-07 15:35:00,123.0,123.13,122.81,123.09,49173.0,114.2883,114.4091,114.1118,114.3719,49173.0
2023-02-07 15:40:00,123.1,123.35,123.04,123.3,64714.0,114.3812,114.6135,114.3255,114.5671,64714.0
2023-02-07 15:45:00,123.3,123.39,122.91,122.91,73848.0,114.5671,114.6507,114.2047,114.2047,73848.0
2023-02-07 15:50:00,122.98,123.69,122.94,123.68,126572.0,114.2697,114.9294,114.2326,114.9201,126572.0
2023-02-07 15:55:00,123.69,123.69,122.83,122.97,236012.0,114.9294,114.9294,114.1303,114.2604,236012.0
2023-02-08 09:30:00,121.24,122.32,121.11,121.81,88639.0,112.653,113.6565,112.5322,113.1826,88639.0
2023-02-08 09:35:00,122.05,122.54,121.66,122.25,38245.0,113.4056,113.8609,113.0432,113.5914,38245.0
2023-02-08 09:40:00,122.21,122.36,121.88,121.89,13481.0,113.5543,113.6936,113.2476,113.2569,13481.0
2023-02-08 09:45:00,121.92,121.94,121.18,121.2,25410.0,113.2848,113.3034,112.5972,112.6158,25410.0
2023-02-08 09:50:00,121.2,121.25,120.75,121.15,37951.0,112.6158,112.6623,112.1977,112.5693,37951.0
2023-02-08 09:55:00,121.19,121.27,120.7,121.04,17378.0,112.6065,112.6808,112.1512,112.4671,17378.0
2023-02-08 10:00:00,121.12,121.47,120.76,121.27,19310.0,112.5415,112.8667,112.207,112.6808,19310.0
2023-02-08 10:05:00,121.36,121.44,120.89,121.44,22475.0,112.7645,112.8388,112.3277,112.8388,22475.0
2023-02-08 10:10:00,121.39,121.73,121.2,121.72,14434.0,112.7923,113.1083,112.6158,113.099,14434.0
2023-02-08 10:15:00,121.75,122.0,121.7,121.91,21911.0,113.1268,113.3591,113.0804,113.2755,21911.0
2023-02-08 10:20:00,121.86,121.92,121.15,121.32,31943.0,113.229,113.2848,112.5693,112.7273,31943.0
2023-02-08 10:25:00,121.34,121.61,121.29,121.39,18794.0,112.7459,112.9968,112.6994,112.7923,18794.0
2023-02-08 10:30:00,121.41,121.41,120.37,120.75,34076.0,112.8109,112.8109,111.8446,112.1977,34076.0
2023-02-08 10:35:00,120.75,121.19,120.53,121.19,29301.0,112.1977,112.6065,111.9932,112.6065,29301.0
2023-02-08 10:40:00,121.25,121.47,121.04,121.09,27836.0,112.6623,112.8667,112.4671,112.5136,27836.0
2023-02-08 10:45:00,121.09,121.66,120.95,121.64,34069.0,112.5136,113.0432,112.3835,113.0246,34069.0
2023-02-08 10:50:00,121.55,121.67,121.33,121.59,17634.0,112.941,113.0525,112.7366,112.9782,17634.0
2023-02-08 10:55:00,121.52,121.71,121.35,121.46,17418.0,112.9131,113.0897,112.7552,112.8574,17418.0
2023-02-08 11:00:00,121.34,121.63,121.16,121.52,38117.0,112.7459,113.0153,112.5786,112.9131,38117.0
2023-02-08 11:05:00,121.51,121.57,121.06,121.32,15750.0,112.9038,112.9596,112.4857,112.7273,15750.0
2023-02-08 11:10:00,121.33,121.44,121.07,121.22,16155.0,112.7366,112.8388,112.495,112.6344,16155.0
2023-02-08 11:15:00,121.19,121.4,121.15,121.22,16736.0,112.6065,112.8016,112.5693,112.6344,16736.0
2023-02-08 11:20:00,121.18,121.19,120.37,120.43,14170.0,112.5972,112.6065,111.8446,111.9003,14170.0
2023-02-08 11:25:00,120.51,120.69,120.19,120.65,22357.0,111.9747,112.1419,111.6773,112.1047,22357.0
2023-02-08 11:30:00,120.67,120.85,120.61,120.64,13498.0,112.1233,112.2906,112.0676,112.0955,13498.0
2023-02-08 11:35:00,120.69,121.18,120.69,121.03,13914.0,112.1419,112.5972,112.1419,112.4578,13914.0
2023-02-08 11:40:00,120.99,120.99,120.5,120.69,15178.0,112.4207,112.4207,111.9654,112.1419,15178.0
2023-02-08 11:45:00,120.65,120.83,120.39,120.58,8898.0,112.1047,112.272,111.8632,112.0397,8898.0
2023-02-08 11:50:00,120.58,120.74,120.4,120.57,11560.0,112.0397,112.1884,111.8725,112.0304,11560.0
2023-02-08 11:55:00,120.59,121.18,120.57,121.11,9671.0,112.049,112.5972,112.0304,112.5322,9671.0
2023-02-08 12:00:00,121.08,121.08,120.54,120.54,14453.0,112.5043,112.5043,112.0025,112.0025,14453.0
2023-02-08 12:05:00,120.55,120.81,120.47,120.79,10760.0,112.0118,112.2534,111.9375,112.2348,10760.0
2023-02-08 12:10:00,120.8,120.95,120.68,120.78,7496.0,112.2441,112.3835,112.1326,112.2255,7496.0
2023-02-08 12:15:00,120.76,121.12,120.63,121.05,17332.0,112.207,112.5415,112.0862,112.4764,17332.0
2023-02-08 12:20:00,121.08,121.08,120.93,120.93,5612.0,112.5043,112.5043,112.3649,112.3649,5612.0
2023-02-08 12:25:00,120.89,120.94,120.77,120.92,5885.0,112.3277,112.3742,112.2162,112.3556,5885.0
2023-02-08 12:30:00,120.95,121.0,120.7,120.7,12032.0,112.3835,112.43,112.1512,112.1512,12032.0
2023-02-08 12:35:00,120.66,120.77,120.5,120.55,14895.0,112.114,112.2162,111.9654,112.0118,14895.0
2023-02-08 12:40:00,120.53,120.68,120.49,120.67,11563.0,111.9932,112.1326,111.9561,112.1233,11563.0
2023-02-08 12:45:00,120.7,120.71,120.55,120.59,7869.0,112.1512,112.1605,112.0118,112.049,7869.0
2023-02-08 12:50:00,120.6,120.84,120.6,120.79,7614.0,112.0583,112.2813,112.0583,112.2348,7614.0
2023-02-08 12:55:00,120.81,120.92,120.73,120.84,11878.0,112.2534,112.3556,112.1791,112.2813,11878.0
2023-02-08 13:00:00,120.87,120.9,120.59,120.81,7027.0,112.3092,112.337,112.049,112.2534,7027.0
2023-02-08 13:05:00,120.86,121.04,120.72,120.76,8965.0,112.2999,112.4671,112.1698,112.207,8965.0
2023-02-08 13:10:00,120.76,120.86,120.69,120.73,7543.0,112.207,112.2999,112.1419,112.1791,7543.0
2023-02-08 13:15:00,120.7,120.81,120.58,120.66,13459.0,112.1512,112.2534,112.0397,112.114,13459.0
2023-02-08 13:20:00,120.63,120.77,120.58,120.74,5092.0,112.0862,112.2162,112.0397,112.1884,5092.0
2023-02-08 13:25:00,120.74,120.77,120.34,120.41,8955.0,112.1884,112.2162,111.8167,111.8817,8955.0
2023-02-08 13:30:00,120.4,120.5,120.33,120.43,11493.0,111.8725,111.9654,111.8074,111.9003,11493.0
2023-02-08 13:35:00,120.4,120.56,120.28,120.38,11042.0,111.8725,112.0211,111.761,111.8539,11042.0
2023-02-08 13:40:00,120.38,120.42,120.3,120.36,9124.0,111.8539,111.891,111.7795,111.8353,9124.0
2023-02-08 13:45:00,120.37,120.39,119.95,119.97,15073.0,111.8446,111.8632,111.4543,111.4729,15073.0
2023-02-08 13:50:00,120.0,120.0,119.86,119.87,7748.0,111.5008,111.5008,111.3707,111.38,7748.0
2023-02-08 13:55:00,119.9,120.03,119.86,119.96,11875.0,111.4079,111.5287,111.3707,111.4636,11875.0
2023-02-08 14:00:00,119.97,120.0,119.79,120.0,11088.0,111.4729,111.5008,111.3057,111.5008,11088.0
2023-02-08 14:05:00,120.09,120.38,120.05,120.33,6232.0,111.5844,111.8539,111.5472,111.8074,6232.0
2023-02-08 14:10:00,120.37,120.8,120.3,120.73,9149.0,111.8446,112.2441,111.7795,112.1791,9149.0
2023-02-08 14:15:00,120.76,120.99,120.76,120.86,12668.0,112.207,112.4207,112.207,112.2999,12668.0
2023-02-08 14:20:00,120.86,120.86,120.6,120.75,8329.0,112.2999,112.2999,112.0583,112.1977,8329.0
2023-02-08 14:25:00,120.69,120.79,120.58,120.7,8842.0,112.1419,112.2348,112.0397,112.1512,8842.0
2023-02-08 14:30:00,120.74,120.84,120.69,120.78,7467.0,112.1884,112.2813,112.1419,112.2255,7467.0
2023-02-08 14:35:00,120.77,120.87,120.75,120.76,9937.0,112.2162,112.3092,112.1977,112.207,9937.0
2023-02-08 14:40:00,120.78,120.81,120.3,120.51,17098.0,112.2255,112.2534,111.7795,111.9747,17098.0
2023-02-08 14:45:00,120.5,120.59,120.45,120.49,11720.0,111.9654,112.049,111.9189,111.9561,11720.0
2023-02-08 14:50:00,120.53,120.59,120.45,120.53,8422.0,111.9932,112.049,111.9189,111.9932,8422.0
2023-02-08 14:55:00,120.51,120.75,120.46,120.69,9657.0,111.9747,112.1977,111.9282,112.1419,9657.0
2023-02-08 15:00:00,120.75,120.75,120.4,120.42,12290.0,112.1977,112.1977,111.8725,111.891,12290.0
2023-02-08 15:05:00,120.42,120.43,120.16,120.23,14913.0,111.891,111.9003,111.6495,111.7145,14913.0
2023-02-08 15:10:00,120.21,120.24,119.95,120.0,17788.0,111.6959,111.7238,111.4543,111.5008,17788.0
2023-02-08 15:15:00,120.02,120.13,119.68,119.68,14196.0,111.5194,111.6216,111.2034,111.2034,14196.0
2023-02-08 15:20:00,119.69,120.05,119.69,120.05,13236.0,111.2127,111.5472,111.2127,111.5472,13236.0
2023-02-08 15:25:00,120.06,120.15,120.01,120.09,13634.0,111.5565,111.6402,111.5101,111.5844,13634.0
2023-02-08 15:30:00,120.06,120.15,119.72,119.82,15621.0,111.5565,111.6402,111.2406,111.3335,15621.0
2023-02-08 15:35:00,119.83,119.98,119.79,119.96,27112.0,111.3428,111.4822,111.3057,111.4636,27112.0
2023-02-08 15:40:00,119.94,120.1,119.77,119.77,21215.0,111.445,111.5937,111.2871,111.2871,21215.0
2023-02-08 15:45:00,119.78,119.8,119.42,119.56,34320.0,111.2964,111.315,110.9619,111.0919,34320.0
2023-02-08 15:50:00,119.59,119.96,119.41,119.57,52667.0,111.1198,111.4636,110.9526,111.1012,52667.0
2023-02-08 15:55:00,119.6,119.8,119.47,119.71,100591.0,111.1291,111.315,111.0083,111.2313,100591.0
2023-02-09 09:30:00,121.06,121.63,121.04,121.5,29169.0,112.4857,113.0153,112.4671,112.8945,29169.0
2023-02-09 09:35:00,121.2,121.75,121.2,121.75,9635.0,112.6158,113.1268,112.6158,113.1268,9635.0
2023-02-09 09:40:00,121.94,121.97,121.44,121.66,28623.0,113.3034,113.3313,112.8388,113.0432,28623.0
2023-02-09 09:45:00,121.7,122.53,121.58,122.38,23627.0,113.0804,113.8516,112.9689,113.7122,23627.0
2023-02-09 09:50:00,122.38,122.71,122.12,122.21,18859.0,113.7122,114.0188,113.4706,113.5543,18859.0
2023-02-09 09:55:00,122.23,122.97,122.19,122.89,27876.0,113.5728,114.2604,113.5357,114.1861,27876.0
2023-02-09 10:00:00,122.86,123.26,122.79,123.1,51024.0,114.1582,114.5299,114.0932,114.3812,51024.0
2023-02-09 10:05:00,123.1,123.26,122.82,122.85,12167.0,114.3812,114.5299,114.1211,114.1489,12167.0
2023-02-09 10:10:00,122.86,123.32,122.67,123.23,36624.0,114.1582,114.5856,113.9817,114.502,36624.0
2023-02-09 10:15:00,123.37,123.6,123.27,123.46,41388.0,114.6321,114.8458,114.5392,114.7157,41388.0
2023-02-09 10:20:00,123.39,123.44,122.86,123.07,14805.0,114.6507,114.6971,114.1582,114.3533,14805.0
2023-02-09 10:25:00,122.91,122.91,121.85,122.08,24813.0,114.2047,114.2047,113.2198,113.4335,24813.0
2023-02-09 10:30:00,122.09,122.62,122.07,122.62,21439.0,113.4428,113.9352,113.4242,113.9352,21439.0
2023-02-09 10:35:00,122.49,122.53,122.29,122.46,9067.0,113.8144,113.8516,113.6286,113.7866,9067.0
2023-02-09 10:40:00,122.46,122.55,122.31,122.41,28055.0,113.7866,113.8702,113.6472,113.7401,28055.0
2023-02-09 10:45:00,122.41,122.97,122.4,122.87,13655.0,113.7401,114.2604,113.7308,114.1675,13655.0
2023-02-09 10:50:00,122.91,122.91,122.1,122.1,16968.0,114.2047,114.2047,113.452,113.452,16968.0
2023-02-09 10:55:00,122.0,122.31,121.88,122.29,9082.0,113.3591,113.6472,113.2476,113.6286,9082.0
2023-02-09 11:00:00,122.33,122.36,121.47,121.87,10885.0,113.6658,113.6936,112.8667,113.2383,10885.0
2023-02-09 11:05:00,121.92,122.28,121.8,122.2,12068.0,113.2848,113.6193,113.1733,113.545,12068.0
2023-02-09 11:10:00,122.15,122.38,122.14,122.33,24482.0,113.4985,113.7122,113.4892,113.6658,24482.0
2023-02-09 11:15:00,122.39,122.42,122.14,122.27,19982.0,113.7215,113.7494,113.4892,113.61,19982.0
2023-02-09 11:20:00,122.25,122.28,122.0,122.0,6923.0,113.5914,113.6193,113.3591,113.3591,6923.0
2023-02-09 11:25:00,122.0,122.24,121.96,122.17,6192.0,113.3591,113.5821,113.322,113.5171,6192.0
2023-02-09 11:30:00,122.08,122.13,121.96,122.02,10553.0,113.4335,113.4799,113.322,113.3777,10553.0
2023-02-09 11:35:00,122.11,122.23,121.69,122.23,45824.0,113.4613,113.5728,113.0711,113.5728,45824.0
2023-02-09 11:40:00,122.22,122.23,122.0,122.19,5500.0,113.5635,113.5728,113.3591,113.5357,5500.0
2023-02-09 11:45:00,122.19,122.25,121.99,122.09,8269.0,113.5357,113.5914,113.3498,113.4428,8269.0
2023-02-09 11:50:00,122.04,122.14,122.0,122.0,4246.0,113.3963,113.4892,113.3591,113.3591,4246.0
2023-02-09 11:55:00,122.04,122.28,122.0,122.25,6575.0,113.3963,113.6193,113.3591,113.5914,6575.0
2023-02-09 12:00:00,122.19,122.37,122.12,122.12,5865.0,113.5357,113.7029,113.4706,113.4706,5865.0
2023-02-09 12:05:00,122.18,122.32,122.16,122.23,4979.0,113.5264,113.6565,113.5078,113.5728,4979.0
2023-02-09 12:10:00,122.29,122.65,122.28,122.51,20548.0,113.6286,113.9631,113.6193,113.833,20548.0
2023-02-09 12:15:00,122.46,122.83,122.41,122.78,8757.0,113.7866,114.1303,113.7401,114.0839,8757.0
2023-02-09 12:20:00,122.75,122.77,122.62,122.62,6692.0,114.056,114.0746,113.9352,113.9352,6692.0
2023-02-09 12:25:00,122.62,122.84,122.57,122.6,6705.0,113.9352,114.1396,113.8888,113.9166,6705.0
2023-02-09 12:30:00,122.64,122.64,121.97,122.0,5964.0,113.9538,113.9538,113.3313,113.3591,5964.0
2023-02-09 12:35:00,121.97,122.04,121.77,121.79,7777.0,113.3313,113.3963,113.1454,113.164,7777.0
2023-02-09 12:40:00,121.74,121.8,121.46,121.48,9037.0,113.1175,113.1733,112.8574,112.876,9037.0
2023-02-09 12:45:00,121.4,121.57,121.33,121.47,20127.0,112.8016,112.9596,112.7366,112.8667,20127.0
2023-02-09 12:50:00,121.47,121.53,121.23,121.53,39301.0,112.8667,112.9224,112.6437,112.9224,39301.0
2023-02-09 12:55:00,121.46,121.79,121.46,121.71,7270.0,112.8574,113.164,112.8574,113.0897,7270.0
2023-02-09 13:00:00,121.69,121.69,121.31,121.46,8827.0,113.0711,113.0711,112.718,112.8574,8827.0
2023-02-09 13:05:00,121.56,121.58,121.38,121.43,4794.0,112.9503,112.9689,112.783,112.8295,4794.0
2023-02-09 13:10:00,121.44,121.59,121.44,121.52,11164.0,112.8388,112.9782,112.8388,112.9131,11164.0
2023-02-09 13:15:00,121.58,121.59,121.46,121.53,3836.0,112.9689,112.9782,112.8574,112.9224,3836.0
2023-02-09 13:20:00,121.45,121.6,121.45,121.48,7156.0,112.8481,112.9875,112.8481,112.876,7156.0
2023-02-09 13:25:00,121.5,121.66,121.49,121.53,4293.0,112.8945,113.0432,112.8853,112.9224,4293.0
2023-02-09 13:30:00,121.49,121.75,121.45,121.65,15429.0,112.8853,113.1268,112.8481,113.0339,15429.0
2023-02-09 13:35:00,121.64,121.64,121.51,121.54,12599.0,113.0246,113.0246,112.9038,112.9317,12599.0
2023-02-09 13:40:00,121.59,121.6,121.33,121.37,10681.0,112.9782,112.9875,112.7366,112.7738,10681.0
2023-02-09 13:45:00,121.41,121.42,121.24,121.4,11161.0,112.8109,112.8202,112.653,112.8016,11161.0
2023-02-09 13:50:00,121.39,121.64,121.28,121.34,29350.0,112.7923,113.0246,112.6901,112.7459,29350.0
2023-02-09 13:55:00,121.39,121.39,121.13,121.21,14407.0,112.7923,112.7923,112.5508,112.6251,14407.0
2023-02-09 14:00:00,121.19,121.32,121.17,121.28,14328.0,112.6065,112.7273,112.5879,112.6901,14328.0
2023-02-09 14:05:00,121.26,121.33,121.21,121.29,9533.0,112.6715,112.7366,112.6251,112.6994,9533.0
2023-02-09 14:10:00,121.31,121.37,121.06,121.19,19852.0,112.718,112.7738,112.4857,112.6065,19852.0
2023-02-09 14:15:00,121.16,121.22,120.98,121.02,9350.0,112.5786,112.6344,112.4114,112.4485,9350.0
2023-02-09 14:20:00,120.99,121.16,120.9,120.94,11062.0,112.4207,112.5786,112.337,112.3742,11062.0
2023-02-09 14:25:00,120.99,121.34,120.84,121.06,57799.0,112.4207,112.7459,112.2813,112.4857,57799.0
2023-02-09 14:30:00,121.06,121.3,121.01,121.06,21371.0,112.4857,112.7087,112.4392,112.4857,21371.0
2023-02-09 14:35:00,121.05,121.26,120.8,121.02,31354.0,112.4764,112.6715,112.2441,112.4485,31354.0
2023-02-09 14:40:00,120.95,121.39,120.93,121.29,13232.0,112.3835,112.7923,112.3649,112.6994,13232.0
2023-02-09 14:45:00,121.31,121.36,121.13,121.36,11742.0,112.718,112.7645,112.5508,112.7645,11742.0
2023-02-09 14:50:00,121.36,121.42,121.29,121.42,9412.0,112.7645,112.8202,112.6994,112.8202,9412.0
2023-02-09 14:55:00,121.42,121.43,121.28,121.32,12760.0,112.8202,112.8295,112.6901,112.7273,12760.0
2023-02-09 15:00:00,121.3,121.3,120.77,120.82,15998.0,112.7087,112.7087,112.2162,112.2627,15998.0
2023-02-09 15:05:00,120.78,120.79,120.56,120.76,22325.0,112.2255,112.2348,112.0211,112.207,22325.0
2023-02-09 15:10:00,120.79,120.81,120.53,120.69,19990.0,112.2348,112.2534,111.9932,112.1419,19990.0
2023-02-09 15:15:00,120.69,120.7,120.45,120.53,9302.0,112.1419,112.1512,111.9189,111.9932,9302.0
2023-02-09 15:20:00,120.53,120.79,120.44,120.45,13575.0,111.9932,112.2348,111.9096,111.9189,13575.0
2023-02-09 15:25:00,120.44,120.47,120.23,120.36,15961.0,111.9096,111.9375,111.7145,111.8353,15961.0
2023-02-09 15:30:00,120.34,120.41,119.86,119.88,24419.0,111.8167,111.8817,111.3707,111.3893,24419.0
2023-02-09 15:35:00,119.88,120.27,119.75,120.27,19808.0,111.3893,111.7517,111.2685,111.7517,19808.0
2023-02-09 15:40:00,120.27,120.34,120.13,120.3,27343.0,111.7517,111.8167,111.6216,111.7795,27343.0
2023-02-09 15:45:00,120.32,120.49,120.25,120.34,23265.0,111.7981,111.9561,111.7331,111.8167,23265.0
2023-02-09 15:50:00,120.39,121.18,120.37,121.15,70124.0,111.8632,112.5972,111.8446,112.5693,70124.0
2023-02-09 15:55:00,121.17,121.25,120.76,120.89,189620.0,112.5879,112.6623,112.207,112.3277,189620.0
2023-02-10 09:30:00,120.02,120.66,119.64,120.01,32057.0,111.5194,112.114,111.1663,111.5101,32057.0
2023-02-10 09:35:00,119.82,120.2,119.52,119.71,17334.0,111.3335,111.6866,111.0548,111.2313,17334.0
2023-02-10 09:40:00,119.61,119.64,119.04,119.09,19722.0,111.1384,111.1663,110.6088,110.6552,19722.0
2023-02-10 09:45:00,119.05,119.91,119.04,119.79,14220.0,110.6181,111.4172,110.6088,111.3057,14220.0
2023-02-10 09:50:00,119.77,120.11,119.35,119.41,16263.0,111.2871,111.603,110.8968,110.9526,16263.0
2023-02-10 09:55:00,119.46,119.72,119.32,119.56,14361.0,110.999,111.2406,110.8689,111.0919,14361.0
2023-02-10 10:00:00,119.5,119.51,118.36,118.77,53699.0,111.0362,111.0455,109.9769,110.3579,53699.0
2023-02-10 10:05:00,118.79,119.08,118.54,119.03,22690.0,110.3765,110.6459,110.1442,110.5995,22690.0
2023-02-10 10:10:00,119.05,119.71,118.99,119.48,12143.0,110.6181,111.2313,110.5623,111.0176,12143.0
2023-02-10 10:15:00,119.48,119.73,119.19,119.63,14075.0,111.0176,111.2499,110.7482,111.157,14075.0
2023-02-10 10:20:00,119.54,119.99,119.44,119.65,12295.0,111.0734,111.4915,110.9804,111.1756,12295.0
2023-02-10 10:25:00,119.57,119.69,119.19,119.52,24324.0,111.1012,111.2127,110.7482,111.0548,24324.0
2023-02-10 10:30:00,119.46,119.74,119.45,119.73,11559.0,110.999,111.2592,110.9897,111.2499,11559.0
2023-02-10 10:35:00,119.75,119.89,119.4,119.58,6991.0,111.2685,111.3986,110.9433,111.1105,6991.0
2023-02-10 10:40:00,119.53,119.7,119.17,119.43,20516.0,111.0641,111.222,110.7296,110.9712,20516.0
2023-02-10 10:45:00,119.37,119.52,119.28,119.37,11663.0,110.9154,111.0548,110.8318,110.9154,11663.0
2023-02-10 10:50:00,119.3,119.34,118.91,119.21,16611.0,110.8504,110.8875,110.488,110.7667,16611.0
2023-02-10 10:55:00,119.17,119.27,118.96,119.19,11748.0,110.7296,110.8225,110.5344,110.7482,11748.0
2023-02-10 11:00:00,119.18,119.43,119.16,119.22,9730.0,110.7389,110.9712,110.7203,110.776,9730.0
2023-02-10 11:05:00,119.22,119.36,119.05,119.35,8872.0,110.776,110.9061,110.6181,110.8968,8872.0
2023-02-10 11:10:00,119.31,119.42,118.84,119.13,10216.0,110.8597,110.9619,110.4229,110.6924,10216.0
2023-02-10 11:15:00,119.2,119.27,119.05,119.15,7131.0,110.7574,110.8225,110.6181,110.711,7131.0
2023-02-10 11:20:00,119.13,119.13,118.93,119.03,10734.0,110.6924,110.6924,110.5066,110.5995,10734.0
2023-02-10 11:25:00,119.02,119.03,118.85,119.02,11583.0,110.5902,110.5995,110.4322,110.5902,11583.0
2023-02-10 11:30:00,118.99,119.09,118.53,118.67,6320.0,110.5623,110.6552,110.1349,110.265,6320.0
2023-02-10 11:35:00,118.71,118.84,118.5,118.58,4600.0,110.3022,110.4229,110.107,110.1814,4600.0
2023-02-10 11:40:00,118.55,118.86,118.54,118.77,6896.0,110.1535,110.4415,110.1442,110.3579,6896.0
2023-02-10 11:45:00,118.82,118.82,118.62,118.63,11043.0,110.4044,110.4044,110.2185,110.2278,11043.0
2023-02-10 11:50:00,118.67,118.73,118.52,118.7,7165.0,110.265,110.3207,110.1256,110.2929,7165.0
2023-02-10 11:55:00,118.72,118.79,118.54,118.64,6008.0,110.3114,110.3765,110.1442,110.2371,6008.0
2023-02-10 12:00:00,118.62,118.7,118.29,118.35,7902.0,110.2185,110.2929,109.9119,109.9676,7902.0
2023-02-10 12:05:00,118.33,118.4,117.98,118.05,11887.0,109.9491,110.0141,109.6239,109.6889,11887.0
2023-02-10 12:10:00,118.09,118.17,117.89,117.96,6836.0,109.7261,109.8004,109.5402,109.6053,6836.0
2023-02-10 12:15:00,117.86,118.02,117.77,117.94,14059.0,109.5124,109.661,109.4287,109.5867,14059.0
2023-02-10 12:20:00,117.97,118.35,117.97,118.24,9267.0,109.6146,109.9676,109.6146,109.8654,9267.0
2023-02-10 12:25:00,118.19,118.23,117.7,117.82,10199.0,109.819,109.8561,109.3637,109.4752,10199.0
2023-02-10 12:30:00,117.79,118.09,117.64,117.74,30794.0,109.4473,109.7261,109.3079,109.4009,30794.0
2023-02-10 12:35:00,117.74,117.84,117.69,117.77,6135.0,109.4009,109.4938,109.3544,109.4287,6135.0
2023-02-10 12:40:00,117.83,118.13,117.79,117.97,7063.0,109.4845,109.7632,109.4473,109.6146,7063.0
2023-02-10 12:45:00,117.99,118.09,117.85,117.91,14997.0,109.6331,109.7261,109.5031,109.5588,14997.0
2023-02-10 12:50:00,117.98,118.23,117.97,118.15,6236.0,109.6239,109.8561,109.6146,109.7818,6236.0
2023-02-10 12:55:00,118.17,118.47,118.09,118.47,8163.0,109.8004,110.0791,109.7261,110.0791,8163.0
2023-02-10 13:00:00,118.5,118.89,118.41,118.45,106759.0,110.107,110.4694,110.0234,110.0606,106759.0
2023-02-10 13:05:00,118.42,118.55,118.3,118.41,7070.0,110.0327,110.1535,109.9212,110.0234,7070.0
2023-02-10 13:10:00,118.41,118.57,118.37,118.57,6116.0,110.0234,110.1721,109.9862,110.1721,6116.0
2023-02-10 13:15:00,118.61,119.0,118.61,119.0,5805.0,110.2092,110.5716,110.2092,110.5716,5805.0
2023-02-10 13:20:00,119.04,119.14,118.98,119.0,5084.0,110.6088,110.7017,110.553,110.5716,5084.0
2023-02-10 13:25:00,119.01,119.11,118.84,118.96,6929.0,110.5809,110.6738,110.4229,110.5344,6929.0
2023-02-10 13:30:00,118.89,118.91,118.64,118.75,5903.0,110.4694,110.488,110.2371,110.3393,5903.0
2023-02-10 13:35:00,118.79,118.8,118.56,118.7,5371.0,110.3765,110.3858,110.1628,110.2929,5371.0
2023-02-10 13:40:00,118.66,118.74,118.48,118.57,5697.0,110.2557,110.33,110.0884,110.1721,5697.0
2023-02-10 13:45:00,118.58,118.76,118.45,118.75,5085.0,110.1814,110.3486,110.0606,110.3393,5085.0
2023-02-10 13:50:00,118.72,118.91,118.67,118.76,7639.0,110.3114,110.488,110.265,110.3486,7639.0
2023-02-10 13:55:00,118.76,118.78,118.51,118.51,8984.0,110.3486,110.3672,110.1163,110.1163,8984.0
2023-02-10 14:00:00,118.56,118.61,118.47,118.6,7612.0,110.1628,110.2092,110.0791,110.1999,7612.0
2023-02-10 14:05:00,118.59,118.76,118.57,118.7,6004.0,110.1907,110.3486,110.1721,110.2929,6004.0
2023-02-10 14:10:00,118.73,118.77,118.54,118.54,8520.0,110.3207,110.3579,110.1442,110.1442,8520.0
2023-02-10 14:15:00,118.65,118.84,118.64,118.81,7721.0,110.2464,110.4229,110.2371,110.3951,7721.0
2023-02-10 14:20:00,118.84,118.93,118.76,118.8,7252.0,110.4229,110.5066,110.3486,110.3858,7252.0
2023-02-10 14:25:00,118.71,118.8,118.66,118.79,6085.0,110.3022,110.3858,110.2557,110.3765,6085.0
2023-02-10 14:30:00,118.77,119.0,118.67,118.96,9644.0,110.3579,110.5716,110.265,110.5344,9644.0
2023-02-10 14:35:00,118.99,118.99,118.77,118.9,8890.0,110.5623,110.5623,110.3579,110.4787,8890.0
2023-02-10 14:40:00,118.9,118.92,118.66,118.72,8021.0,110.4787,110.4973,110.2557,110.3114,8021.0
2023-02-10 14:45:00,118.72,118.77,118.59,118.69,6919.0,110.3114,110.3579,110.1907,110.2836,6919.0
2023-02-10 14:50:00,118.72,118.93,118.69,118.9,6299.0,110.3114,110.5066,110.2836,110.4787,6299.0
2023-02-10 14:55:00,118.92,118.99,118.87,118.93,6878.0,110.4973,110.5623,110.4508,110.5066,6878.0
2023-02-10 15:00:00,118.95,119.34,118.95,119.09,10772.0,110.5252,110.8875,110.5252,110.6552,10772.0
2023-02-10 15:05:00,119.13,119.36,119.13,119.36,15556.0,110.6924,110.9061,110.6924,110.9061,15556.0
2023-02-10 15:10:00,119.39,119.57,119.32,119.46,10945.0,110.934,111.1012,110.8689,110.999,10945.0
2023-02-10 15:15:00,119.48,119.48,119.25,119.28,12971.0,111.0176,111.0176,110.8039,110.8318,12971.0
2023-02-10 15:20:00,119.26,119.42,119.2,119.32,16516.0,110.8132,110.9619,110.7574,110.8689,16516.0
2023-02-10 15:25:00,119.33,119.43,119.17,119.35,17057.0,110.8782,110.9712,110.7296,110.8968,17057.0
2023-02-10 15:30:00,119.34,119.51,119.34,119.48,19150.0,110.8875,111.0455,110.8875,111.0176,19150.0
2023-02-10 15:35:00,119.46,119.54,119.32,119.49,22658.0,110.999,111.0734,110.8689,111.0269,22658.0
2023-02-10 15:40:00,119.48,119.6,119.37,119.52,23732.0,111.0176,111.1291,110.9154,111.0548,23732.0
2023-02-10 15:45:00,119.53,119.87,119.52,119.87,26645.0,111.0641,111.38,111.0548,111.38,26645.0
2023-02-10 15:50:00,119.85,119.85,119.46,119.62,41768.0,111.3614,111.3614,110.999,111.1477,41768.0
2023-02-10 15:55:00,119.64,119.68,119.45,119.63,136878.0,111.1663,111.2034,110.9897,111.157,136878.0
2023-02-13 09:30:00,119.82,119.84,119.08,119.08,27093.0,111.3335,111.3521,110.6459,110.6459,27093.0
2023-02-13 09:35:00,119.22,120.04,119.08,120.04,11324.0,110.776,111.538,110.6459,111.538,11324.0
2023-02-13 09:40:00,120.0,120.43,119.94,120.21,13866.0,111.5008,111.9003,111.445,111.6959,13866.0
2023-02-13 09:45:00,120.19,120.57,120.11,120.35,6247.0,111.6773,112.0304,111.603,111.826,6247.0
2023-02-13 09:50:00,120.44,120.67,120.22,120.22,5919.0,111.9096,112.1233,111.7052,111.7052,5919.0
2023-02-13 09:55:00,120.31,120.89,120.31,120.77,6598.0,111.7888,112.3277,111.7888,112.2162,6598.0
2023-02-13 10:00:00,120.75,120.83,119.98,120.06,14318.0,112.1977,112.272,111.4822,111.5565,14318.0
2023-02-13 10:05:00,119.98,120.19,119.89,119.97,8303.0,111.4822,111.6773,111.3986,111.4729,8303.0
2023-02-13 10:10:00,120.05,120.34,119.98,120.33,3715.0,111.5472,111.8167,111.4822,111.8074,3715.0
2023-02-13 10:15:00,120.28,120.34,120.12,120.27,3400.0,111.761,111.8167,111.6123,111.7517,3400.0
2023-02-13 10:20:00,120.27,120.4,120.07,120.22,6103.0,111.7517,111.8725,111.5658,111.7052,6103.0
2023-02-13 10:25:00,120.27,120.57,120.25,120.47,5168.0,111.7517,112.0304,111.7331,111.9375,5168.0
2023-02-13 10:30:00,120.47,120.54,120.17,120.3,3239.0,111.9375,112.0025,111.6587,111.7795,3239.0
2023-02-13 10:35:00,120.38,120.55,120.25,120.26,7227.0,111.8539,112.0118,111.7331,111.7424,7227.0
2023-02-13 10:40:00,120.23,120.27,120.04,120.24,3479.0,111.7145,111.7517,111.538,111.7238,3479.0
2023-02-13 10:45:00,120.21,120.41,120.06,120.41,3547.0,111.6959,111.8817,111.5565,111.8817,3547.0
2023-02-13 10:50:00,120.45,120.49,120.27,120.34,5220.0,111.9189,111.9561,111.7517,111.8167,5220.0
2023-02-13 10:55:00,120.36,120.43,120.16,120.17,3416.0,111.8353,111.9003,111.6495,111.6587,3416.0
2023-02-13 11:00:00,120.19,120.36,120.16,120.23,5881.0,111.6773,111.8353,111.6495,111.7145,5881.0
2023-02-13 11:05:00,120.31,120.32,119.96,120.01,16018.0,111.7888,111.7981,111.4636,111.5101,16018.0
2023-02-13 11:10:00,120.04,120.56,119.93,120.56,27137.0,111.538,112.0211,111.4357,112.0211,27137.0
2023-02-13 11:15:00,120.56,120.63,120.52,120.54,4676.0,112.0211,112.0862,111.984,112.0025,4676.0
2023-02-13 11:20:00,120.49,120.62,120.49,120.55,4492.0,111.9561,112.0769,111.9561,112.0118,4492.0
2023-02-13 11:25:00,120.63,120.63,120.42,120.49,2527.0,112.0862,112.0862,111.891,111.9561,2527.0
2023-02-13 11:30:00,120.52,120.52,119.99,120.01,4243.0,111.984,111.984,111.4915,111.5101,4243.0
2023-02-13 11:35:00,120.07,120.28,119.76,119.9,26029.0,111.5658,111.761,111.2778,111.4079,26029.0
2023-02-13 11:40:00,119.91,120.39,119.91,120.28,5025.0,111.4172,111.8632,111.4172,111.761,5025.0
2023-02-13 11:45:00,120.27,120.43,120.26,120.31,1838.0,111.7517,111.9003,111.7424,111.7888,1838.0
2023-02-13 11:50:00,120.28,120.31,119.98,120.07,6195.0,111.761,111.7888,111.4822,111.5658,6195.0
2023-02-13 11:55:00,120.0,120.16,119.97,120.15,6305.0,111.5008,111.6495,111.4729,111.6402,6305.0
2023-02-13 12:00:00,120.16,120.25,120.14,120.2,2378.0,111.6495,111.7331,111.6309,111.6866,2378.0
2023-02-13 12:05:00,120.21,120.48,120.2,120.48,8454.0,111.6959,111.9468,111.6866,111.9468,8454.0
2023-02-13 12:10:00,120.43,120.55,120.35,120.55,2000.0,111.9003,112.0118,111.826,112.0118,2000.0
2023-02-13 12:15:00,120.56,121.2,120.56,121.08,121109.0,112.0211,112.6158,112.0211,112.5043,121109.0
2023-02-13 12:20:00,121.08,121.28,120.84,121.07,131208.0,112.5043,112.6901,112.2813,112.495,131208.0
2023-02-13 12:25:00,121.07,121.27,120.94,120.99,22741.0,112.495,112.6808,112.3742,112.4207,22741.0
2023-02-13 12:30:00,120.89,120.9,120.6,120.9,14973.0,112.3277,112.337,112.0583,112.337,14973.0
2023-02-13 12:35:00,120.88,120.94,120.74,120.93,10150.0,112.3185,112.3742,112.1884,112.3649,10150.0
2023-02-13 12:40:00,120.89,121.11,120.88,121.0,6367.0,112.3277,112.5322,112.3185,112.43,6367.0
2023-02-13 12:45:00,121.05,121.33,121.04,121.19,5665.0,112.4764,112.7366,112.4671,112.6065,5665.0
2023-02-13 12:50:00,121.2,121.25,121.11,121.21,5453.0,112.6158,112.6623,112.5322,112.6251,5453.0
2023-02-13 12:55:00,121.19,121.21,120.98,121.05,4700.0,112.6065,112.6251,112.4114,112.4764,4700.0
2023-02-13 13:00:00,121.05,121.24,121.0,121.01,6902.0,112.4764,112.653,112.43,112.4392,6902.0
2023-02-13 13:05:00,121.01,121.04,120.94,120.96,3822.0,112.4392,112.4671,112.3742,112.3928,3822.0
2023-02-13 13:10:00,120.97,120.97,120.78,120.92,4655.0,112.4021,112.4021,112.2255,112.3556,4655.0
2023-02-13 13:15:00,121.01,121.06,120.9,120.98,4843.0,112.4392,112.4857,112.337,112.4114,4843.0
2023-02-13 13:20:00,121.0,121.01,120.89,120.97,4302.0,112.43,112.4392,112.3277,112.4021,4302.0
2023-02-13 13:25:00,120.96,121.25,120.96,121.15,4880.0,112.3928,112.6623,112.3928,112.5693,4880.0
2023-02-13 13:30:00,121.21,121.42,121.21,121.26,3609.0,112.6251,112.8202,112.6251,112.6715,3609.0
2023-02-13 13:35:00,121.22,121.23,121.06,121.06,3100.0,112.6344,112.6437,112.4857,112.4857,3100.0
2023-02-13 13:40:00,121.11,121.11,120.81,120.85,9031.0,112.5322,112.5322,112.2534,112.2906,9031.0
2023-02-13 13:45:00,120.84,121.17,120.84,121.05,7399.0,112.2813,112.5879,112.2813,112.4764,7399.0
2023-02-13 13:50:00,120.99,121.07,120.91,120.96,4238.0,112.4207,112.495,112.3463,112.3928,4238.0
2023-02-13 13:55:00,120.96,121.03,120.85,121.0,7245.0,112.3928,112.4578,112.2906,112.43,7245.0
2023-02-13 14:00:00,120.99,121.19,120.92,121.07,10264.0,112.4207,112.6065,112.3556,112.495,10264.0
2023-02-13 14:05:00,121.07,121.08,120.68,120.68,11799.0,112.495,112.5043,112.1326,112.1326,11799.0
2023-02-13 14:10:00,120.67,120.71,120.3,120.43,7969.0,112.1233,112.1605,111.7795,111.9003,7969.0
2023-02-13 14:15:00,120.38,120.45,120.2,120.45,8577.0,111.8539,111.9189,111.6866,111.9189,8577.0
2023-02-13 14:20:00,120.46,120.72,120.45,120.72,5207.0,111.9282,112.1698,111.9189,112.1698,5207.0
2023-02-13 14:25:00,120.68,120.76,120.51,120.6,6765.0,112.1326,112.207,111.9747,112.0583,6765.0
2023-02-13 14:30:00,120.63,120.72,120.47,120.53,7537.0,112.0862,112.1698,111.9375,111.9932,7537.0
2023-02-13 14:35:00,120.5,120.77,120.48,120.77,8653.0,111.9654,112.2162,111.9468,112.2162,8653.0
2023-02-13 14:40:00,120.72,120.75,120.47,120.52,7721.0,112.1698,112.1977,111.9375,111.984,7721.0
2023-02-13 14:45:00,120.53,120.55,120.24,120.35,6759.0,111.9932,112.0118,111.7238,111.826,6759.0
2023-02-13 14:50:00,120.24,120.57,120.24,120.57,7916.0,111.7238,112.0304,111.7238,112.0304,7916.0
2023-02-13 14:55:00,120.59,120.81,120.44,120.75,33254.0,112.049,112.2534,111.9096,112.1977,33254.0
2023-02-13 15:00:00,120.77,120.77,120.44,120.61,4435.0,112.2162,112.2162,111.9096,112.0676,4435.0
2023-02-13 15:05:00,120.64,120.74,120.5,120.66,6436.0,112.0955,112.1884,111.9654,112.114,6436.0
2023-02-13 15:10:00,120.67,120.84,120.66,120.8,7310.0,112.1233,112.2813,112.114,112.2441,7310.0
2023-02-13 15:15:00,120.76,120.79,120.6,120.72,8610.0,112.207,112.2348,112.0583,112.1698,8610.0
2023-02-13 15:20:00,120.68,120.82,120.64,120.66,8496.0,112.1326,112.2627,112.0955,112.114,8496.0
2023-02-13 15:25:00,120.73,120.76,120.63,120.73,11066.0,112.1791,112.207,112.0862,112.1791,11066.0
2023-02-13 15:30:00,120.72,120.94,120.69,120.93,17669.0,112.1698,112.3742,112.1419,112.3649,17669.0
2023-02-13 15:35:00,120.93,120.98,120.68,120.86,19153.0,112.3649,112.4114,112.1326,112.2999,19153.0
2023-02-13 15:40:00,120.86,120.92,120.7,120.9,23340.0,112.2999,112.3556,112.1512,112.337,23340.0
2023-02-13 15:45:00,120.9,120.95,120.62,120.74,28545.0,112.337,112.3835,112.0769,112.1884,28545.0
2023-02-13 15:50:00,120.72,120.73,120.31,120.59,63382.0,112.1698,112.1791,111.7888,112.049,63382.0
2023-02-13 15:55:00,120.62,120.82,120.54,120.81,113236.0,112.0769,112.2627,112.0025,112.2534,113236.0
2023-02-14 09:30:00,119.29,119.65,119.2,119.55,21556.0,110.8411,111.1756,110.7574,111.0827,21556.0
2023-02-14 09:35:00,119.81,120.15,119.58,120.15,12747.0,111.3242,111.6402,111.1105,111.6402,12747.0
2023-02-14 09:40:00,120.18,120.44,120.0,120.36,2725.0,111.668,111.9096,111.5008,111.8353,2725.0
2023-02-14 09:45:00,120.91,121.04,120.75,121.04,3417.0,112.3463,112.4671,112.1977,112.4671,3417.0
2023-02-14 09:50:00,120.93,120.98,120.3,120.52,7074.0,112.3649,112.4114,111.7795,111.984,7074.0
2023-02-14 09:55:00,120.64,121.15,120.61,121.14,18056.0,112.0955,112.5693,112.0676,112.56,18056.0
2023-02-14 10:00:00,121.25,121.69,121.25,121.62,3784.0,112.6623,113.0711,112.6623,113.006,3784.0
2023-02-14 10:05:00,121.57,121.63,121.39,121.56,2908.0,112.9596,113.0153,112.7923,112.9503,2908.0
2023-02-14 10:10:00,121.52,121.78,121.31,121.46,5247.0,112.9131,113.1547,112.718,112.8574,5247.0
2023-02-14 10:15:00,121.4,121.47,120.99,121.11,17246.0,112.8016,112.8667,112.4207,112.5322,17246.0
2023-02-14 10:20:00,121.13,121.5,121.12,121.46,8395.0,112.5508,112.8945,112.5415,112.8574,8395.0
2023-02-14 10:25:00,121.38,121.53,120.92,121.02,11032.0,112.783,112.9224,112.3556,112.4485,11032.0
2023-02-14 10:30:00,121.1,121.29,120.9,120.98,11572.0,112.5229,112.6994,112.337,112.4114,11572.0
2023-02-14 10:35:00,120.89,120.9,120.12,120.35,48498.0,112.3277,112.337,111.6123,111.826,48498.0
2023-02-14 10:40:00,120.25,120.6,120.17,120.6,13117.0,111.7331,112.0583,111.6587,112.0583,13117.0
2023-02-14 10:45:00,120.48,120.6,119.85,120.53,5162.0,111.9468,112.0583,111.3614,111.9932,5162.0
2023-02-14 10:50:00,120.53,120.53,119.87,120.03,2758.0,111.9932,111.9932,111.38,111.5287,2758.0
2023-02-14 10:55:00,120.09,120.35,119.8,120.18,5142.0,111.5844,111.826,111.315,111.668,5142.0
2023-02-14 11:00:00,120.16,120.73,120.16,120.69,5258.0,111.6495,112.1791,111.6495,112.1419,5258.0
2023-02-14 11:05:00,120.64,120.81,120.43,120.43,3511.0,112.0955,112.2534,111.9003,111.9003,3511.0
2023-02-14 11:10:00,120.4,120.62,120.4,120.54,3664.0,111.8725,112.0769,111.8725,112.0025,3664.0
2023-02-14 11:15:00,120.54,120.81,120.54,120.81,1861.0,112.0025,112.2534,112.0025,112.2534,1861.0
2023-02-14 11:20:00,120.78,120.88,120.7,120.85,2200.0,112.2255,112.3185,112.1512,112.2906,2200.0
2023-02-14 11:25:00,120.95,121.01,120.03,120.1,4317.0,112.3835,112.4392,111.5287,111.5937,4317.0
2023-02-14 11:30:00,120.03,120.03,119.74,119.89,4752.0,111.5287,111.5287,111.2592,111.3986,4752.0
2023-02-14 11:35:00,119.84,120.35,119.84,120.16,10706.0,111.3521,111.826,111.3521,111.6495,10706.0
2023-02-14 11:40:00,120.1,120.19,119.85,119.95,6328.0,111.5937,111.6773,111.3614,111.4543,6328.0
2023-02-14 11:45:00,119.9,120.25,119.9,120.2,5120.0,111.4079,111.7331,111.4079,111.6866,5120.0
2023-02-14 11:50:00,120.16,120.17,119.82,120.02,2438.0,111.6495,111.6587,111.3335,111.5194,2438.0
2023-02-14 11:55:00,119.95,120.14,119.88,120.07,6551.0,111.4543,111.6309,111.3893,111.5658,6551.0
2023-02-14 12:00:00,120.04,120.29,120.04,120.18,2744.0,111.538,111.7702,111.538,111.668,2744.0
2023-02-14 12:05:00,120.12,120.32,120.12,120.32,2498.0,111.6123,111.7981,111.6123,111.7981,2498.0
2023-02-14 12:10:00,120.35,120.49,120.3,120.34,1915.0,111.826,111.9561,111.7795,111.8167,1915.0
2023-02-14 12:15:00,120.34,120.45,120.27,120.37,3959.0,111.8167,111.9189,111.7517,111.8446,3959.0
2023-02-14 12:20:00,120.34,120.53,120.32,120.38,9149.0,111.8167,111.9932,111.7981,111.8539,9149.0
2023-02-14 12:25:00,120.38,120.71,120.38,120.59,2662.0,111.8539,112.1605,111.8539,112.049,2662.0
2023-02-14 12:30:00,120.53,120.7,120.53,120.64,1400.0,111.9932,112.1512,111.9932,112.0955,1400.0
2023-02-14 12:35:00,120.65,120.69,120.54,120.54,3218.0,112.1047,112.1419,112.0025,112.0025,3218.0
2023-02-14 12:40:00,120.57,120.86,120.56,120.62,2251.0,112.0304,112.2999,112.0211,112.0769,2251.0
2023-02-14 12:45:00,120.57,120.74,120.56,120.58,1004.0,112.0304,112.1884,112.0211,112.0397,1004.0
2023-02-14 12:50:00,120.53,120.58,120.34,120.48,2945.0,111.9932,112.0397,111.8167,111.9468,2945.0
2023-02-14 12:55:00,120.5,120.72,120.5,120.65,2012.0,111.9654,112.1698,111.9654,112.1047,2012.0
2023-02-14 13:00:00,120.69,121.3,120.68,121.19,6869.0,112.1419,112.7087,112.1326,112.6065,6869.0
2023-02-14 13:05:00,121.34,121.41,121.18,121.2,3020.0,112.7459,112.8109,112.5972,112.6158,3020.0
2023-02-14 13:10:00,121.07,121.14,121.01,121.13,3200.0,112.495,112.56,112.4392,112.5508,3200.0
2023-02-14 13:15:00,121.21,121.55,121.17,121.2,6167.0,112.6251,112.941,112.5879,112.6158,6167.0
2023-02-14 13:20:00,121.33,121.33,121.09,121.17,1900.0,112.7366,112.7366,112.5136,112.5879,1900.0
2023-02-14 13:25:00,121.14,121.24,121.06,121.24,2460.0,112.56,112.653,112.4857,112.653,2460.0
2023-02-14 13:30:00,121.27,121.39,121.26,121.37,4440.0,112.6808,112.7923,112.6715,112.7738,4440.0
2023-02-14 13:35:00,121.41,121.42,121.15,121.32,5394.0,112.8109,112.8202,112.5693,112.7273,5394.0
2023-02-14 13:40:00,121.32,121.42,121.07,121.07,4200.0,112.7273,112.8202,112.495,112.495,4200.0
2023-02-14 13:45:00,121.01,121.35,121.01,121.23,6532.0,112.4392,112.7552,112.4392,112.6437,6532.0
2023-02-14 13:50:00,121.21,121.31,121.09,121.2,7341.0,112.6251,112.718,112.5136,112.6158,7341.0
2023-02-14 13:55:00,121.27,121.38,121.13,121.14,3500.0,112.6808,112.783,112.5508,112.56,3500.0
2023-02-14 14:00:00,121.13,121.51,121.12,121.39,5450.0,112.5508,112.9038,112.5415,112.7923,5450.0
2023-02-14 14:05:00,121.35,121.35,120.81,121.06,6035.0,112.7552,112.7552,112.2534,112.4857,6035.0
2023-02-14 14:10:00,121.11,121.19,121.06,121.1,3200.0,112.5322,112.6065,112.4857,112.5229,3200.0
2023-02-14 14:15:00,121.17,121.34,121.16,121.29,3721.0,112.5879,112.7459,112.5786,112.6994,3721.0
2023-02-14 14:20:00,121.31,121.4,121.23,121.35,3753.0,112.718,112.8016,112.6437,112.7552,3753.0
2023-02-14 14:25:00,121.36,121.4,121.22,121.34,8797.0,112.7645,112.8016,112.6344,112.7459,8797.0
2023-02-14 14:30:00,121.36,121.6,121.36,121.59,4072.0,112.7645,112.9875,112.7645,112.9782,4072.0
2023-02-14 14:35:00,121.64,121.81,121.61,121.64,6188.0,113.0246,113.1826,112.9968,113.0246,6188.0
2023-02-14 14:40:00,121.68,121.81,121.65,121.68,4078.0,113.0618,113.1826,113.0339,113.0618,4078.0
2023-02-14 14:45:00,121.69,121.71,121.56,121.71,4861.0,113.0711,113.0897,112.9503,113.0897,4861.0
2023-02-14 14:50:00,121.69,121.78,121.48,121.59,6000.0,113.0711,113.1547,112.876,112.9782,6000.0
2023-02-14 14:55:00,121.58,121.64,121.51,121.59,3784.0,112.9689,113.0246,112.9038,112.9782,3784.0
2023-02-14 15:00:00,121.6,121.71,121.55,121.64,5702.0,112.9875,113.0897,112.941,113.0246,5702.0
2023-02-14 15:05:00,121.64,121.66,121.53,121.59,6083.0,113.0246,113.0432,112.9224,112.9782,6083.0
2023-02-14 15:10:00,121.52,121.67,121.39,121.58,8591.0,112.9131,113.0525,112.7923,112.9689,8591.0
2023-02-14 15:15:00,121.58,121.65,121.4,121.6,6355.0,112.9689,113.0339,112.8016,112.9875,6355.0
2023-02-14 15:20:00,121.57,121.72,121.53,121.72,6164.0,112.9596,113.099,112.9224,113.099,6164.0
2023-02-14 15:25:00,121.71,121.86,121.66,121.81,35548.0,113.0897,113.229,113.0432,113.1826,35548.0
2023-02-14 15:30:00,121.79,121.97,121.71,121.95,27435.0,113.164,113.3313,113.0897,113.3127,27435.0
2023-02-14 15:35:00,121.97,122.22,121.97,122.13,36093.0,113.3313,113.5635,113.3313,113.4799,36093.0
2023-02-14 15:40:00,122.11,122.45,122.08,122.42,27973.0,113.4613,113.7773,113.4335,113.7494,27973.0
2023-02-14 15:45:00,122.4,122.4,122.03,122.05,24342.0,113.7308,113.7308,113.387,113.4056,24342.0
2023-02-14 15:50:00,122.02,122.3,121.89,122.27,50471.0,113.3777,113.6379,113.2569,113.61,50471.0
2023-02-14 15:55:00,122.29,122.36,121.65,121.76,96736.0,113.6286,113.6936,113.0339,113.1361,96736.0
2023-02-15 09:30:00,120.26,120.92,120.06,120.72,25727.0,111.7424,112.3556,111.5565,112.1698,25727.0
2023-02-15 09:35:00,120.69,120.88,120.56,120.71,8692.0,112.1419,112.3185,112.0211,112.1605,8692.0
2023-02-15 09:40:00,120.71,121.08,120.61,120.81,6745.0,112.1605,112.5043,112.0676,112.2534,6745.0
2023-02-15 09:45:00,120.74,120.95,120.64,120.95,7271.0,112.1884,112.3835,112.0955,112.3835,7271.0
2023-02-15 09:50:00,121.11,121.11,120.16,120.27,7385.0,112.5322,112.5322,111.6495,111.7517,7385.0
2023-02-15 09:55:00,120.37,120.59,120.15,120.32,12260.0,111.8446,112.049,111.6402,111.7981,12260.0
2023-02-15 10:00:00,120.3,120.68,120.21,120.29,12322.0,111.7795,112.1326,111.6959,111.7702,12322.0
2023-02-15 10:05:00,120.23,120.23,119.79,119.92,21797.0,111.7145,111.7145,111.3057,111.4265,21797.0
2023-02-15 10:10:00,119.98,120.07,119.68,119.99,11734.0,111.4822,111.5658,111.2034,111.4915,11734.0
2023-02-15 10:15:00,119.95,120.45,119.94,120.38,26035.0,111.4543,111.9189,111.445,111.8539,26035.0
2023-02-15 10:20:00,120.37,120.61,120.35,120.36,11181.0,111.8446,112.0676,111.826,111.8353,11181.0
2023-02-15 10:25:00,120.42,120.84,120.42,120.53,7171.0,111.891,112.2813,111.891,111.9932,7171.0
2023-02-15 10:30:00,120.42,120.57,120.31,120.56,7823.0,111.891,112.0304,111.7888,112.0211,7823.0
2023-02-15 10:35:00,120.59,120.84,120.47,120.71,5348.0,112.049,112.2813,111.9375,112.1605,5348.0
2023-02-15 10:40:00,120.66,120.74,120.45,120.49,1300.0,112.114,112.1884,111.9189,111.9561,1300.0
2023-02-15 10:45:00,120.27,120.33,120.11,120.19,5877.0,111.7517,111.8074,111.603,111.6773,5877.0
2023-02-15 10:50:00,120.24,120.5,120.24,120.39,5045.0,111.7238,111.9654,111.7238,111.8632,5045.0
2023-02-15 10:55:00,120.32,120.5,120.1,120.2,4194.0,111.7981,111.9654,111.5937,111.6866,4194.0
2023-02-15 11:00:00,120.16,120.41,120.13,120.41,3900.0,111.6495,111.8817,111.6216,111.8817,3900.0
2023-02-15 11:05:00,120.41,120.65,120.36,120.41,7703.0,111.8817,112.1047,111.8353,111.8817,7703.0
2023-02-15 11:10:00,120.45,120.57,120.42,120.5,5867.0,111.9189,112.0304,111.891,111.9654,5867.0
2023-02-15 11:15:00,120.46,120.58,120.22,120.22,2428.0,111.9282,112.0397,111.7052,111.7052,2428.0
2023-02-15 11:20:00,120.3,120.42,120.29,120.42,2955.0,111.7795,111.891,111.7702,111.891,2955.0
2023-02-15 11:25:00,120.45,120.6,120.36,120.59,3902.0,111.9189,112.0583,111.8353,112.049,3902.0
2023-02-15 11:30:00,120.65,120.65,120.39,120.41,4032.0,112.1047,112.1047,111.8632,111.8817,4032.0
2023-02-15 11:35:00,120.45,120.62,120.45,120.62,3220.0,111.9189,112.0769,111.9189,112.0769,3220.0
2023-02-15 11:40:00,120.63,121.0,120.63,120.97,5564.0,112.0862,112.43,112.0862,112.4021,5564.0
2023-02-15 11:45:00,120.96,121.09,120.91,121.06,3014.0,112.3928,112.5136,112.3463,112.4857,3014.0
2023-02-15 11:50:00,121.07,121.21,121.07,121.13,5835.0,112.495,112.6251,112.495,112.5508,5835.0
2023-02-15 11:55:00,121.16,121.22,120.94,120.95,2146.0,112.5786,112.6344,112.3742,112.3835,2146.0
2023-02-15 12:00:00,120.86,120.92,120.64,120.64,4279.0,112.2999,112.3556,112.0955,112.0955,4279.0
2023-02-15 12:05:00,120.66,120.72,120.39,120.39,12715.0,112.114,112.1698,111.8632,111.8632,12715.0
2023-02-15 12:10:00,120.35,120.57,120.35,120.5,5578.0,111.826,112.0304,111.826,111.9654,5578.0
2023-02-15 12:15:00,120.44,120.64,120.44,120.64,6650.0,111.9096,112.0955,111.9096,112.0955,6650.0
2023-02-15 12:20:00,120.6,120.64,120.52,120.59,900.0,112.0583,112.0955,111.984,112.049,900.0
2023-02-15 12:25:00,120.55,120.69,120.49,120.52,2300.0,112.0118,112.1419,111.9561,111.984,2300.0
2023-02-15 12:30:00,120.51,120.56,120.45,120.55,3551.0,111.9747,112.0211,111.9189,112.0118,3551.0
2023-02-15 12:35:00,120.65,120.68,120.35,120.4,6809.0,112.1047,112.1326,111.826,111.8725,6809.0
2023-02-15 12:40:00,120.45,120.7,120.45,120.69,5180.0,111.9189,112.1512,111.9189,112.1419,5180.0
2023-02-15 12:45:00,120.77,120.77,120.61,120.68,4891.0,112.2162,112.2162,112.0676,112.1326,4891.0
2023-02-15 12:50:00,120.68,120.75,120.6,120.75,1800.0,112.1326,112.1977,112.0583,112.1977,1800.0
2023-02-15 12:55:00,120.73,120.87,120.73,120.77,4657.0,112.1791,112.3092,112.1791,112.2162,4657.0
2023-02-15 13:00:00,120.8,120.96,120.8,120.9,4056.0,112.2441,112.3928,112.2441,112.337,4056.0
2023-02-15 13:05:00,120.84,121.0,120.7,121.0,4005.0,112.2813,112.43,112.1512,112.43,4005.0
2023-02-15 13:10:00,121.03,121.16,121.0,121.12,4852.0,112.4578,112.5786,112.43,112.5415,4852.0
2023-02-15 13:15:00,121.11,121.24,121.02,121.23,6106.0,112.5322,112.653,112.4485,112.6437,6106.0
2023-02-15 13:20:00,121.25,121.28,121.14,121.17,2265.0,112.6623,112.6901,112.56,112.5879,2265.0
2023-02-15 13:25:00,121.13,121.18,121.07,121.09,2273.0,112.5508,112.5972,112.495,112.5136,2273.0
2023-02-15 13:30:00,121.12,121.17,120.92,121.07,4498.0,112.5415,112.5879,112.3556,112.495,4498.0
2023-02-15 13:35:00,121.1,121.17,120.97,121.1,10854.0,112.5229,112.5879,112.4021,112.5229,10854.0
2023-02-15 13:40:00,121.11,121.13,120.94,121.09,4359.0,112.5322,112.5508,112.3742,112.5136,4359.0
2023-02-15 13:45:00,121.03,121.06,120.88,120.93,3016.0,112.4578,112.4857,112.3185,112.3649,3016.0
2023-02-15 13:50:00,120.96,121.08,120.91,121.06,3902.0,112.3928,112.5043,112.3463,112.4857,3902.0
2023-02-15 13:55:00,121.03,121.06,120.93,121.0,5048.0,112.4578,112.4857,112.3649,112.43,5048.0
2023-02-15 14:00:00,121.02,121.09,121.01,121.07,2521.0,112.4485,112.5136,112.4392,112.495,2521.0
2023-02-15 14:05:00,121.06,121.16,121.03,121.13,3860.0,112.4857,112.5786,112.4578,112.5508,3860.0
2023-02-15 14:10:00,121.13,121.26,121.09,121.21,4758.0,112.5508,112.6715,112.5136,112.6251,4758.0
2023-02-15 14:15:00,121.26,121.28,121.07,121.09,4949.0,112.6715,112.6901,112.495,112.5136,4949.0
2023-02-15 14:20:00,121.09,121.14,121.0,121.14,2971.0,112.5136,112.56,112.43,112.56,2971.0
2023-02-15 14:25:00,121.13,121.13,120.9,120.9,2940.0,112.5508,112.5508,112.337,112.337,2940.0
2023-02-15 14:30:00,120.93,121.05,120.85,120.98,16590.0,112.3649,112.4764,112.2906,112.4114,16590.0
2023-02-15 14:35:00,120.98,121.14,120.89,121.0,41696.0,112.4114,112.56,112.3277,112.43,41696.0
2023-02-15 14:40:00,121.0,121.12,120.91,121.12,2873.0,112.43,112.5415,112.3463,112.5415,2873.0
2023-02-15 14:45:00,121.09,121.17,121.03,121.05,3834.0,112.5136,112.5879,112.4578,112.4764,3834.0
2023-02-15 14:50:00,120.98,121.05,120.89,120.91,4952.0,112.4114,112.4764,112.3277,112.3463,4952.0
2023-02-15 14:55:00,120.98,120.98,120.75,120.75,4074.0,112.4114,112.4114,112.1977,112.1977,4074.0
2023-02-15 15:00:00,120.81,120.93,120.81,120.87,4357.0,112.2534,112.3649,112.2534,112.3092,4357.0
2023-02-15 15:05:00,120.91,121.02,120.91,120.93,6206.0,112.3463,112.4485,112.3463,112.3649,6206.0
2023-02-15 15:10:00,120.93,121.02,120.85,120.87,6408.0,112.3649,112.4485,112.2906,112.3092,6408.0
2023-02-15 15:15:00,120.89,120.96,120.77,120.77,7049.0,112.3277,112.3928,112.2162,112.2162,7049.0
2023-02-15 15:20:00,120.8,120.87,120.72,120.73,11867.0,112.2441,112.3092,112.1698,112.1791,11867.0
2023-02-15 15:25:00,120.74,120.9,120.74,120.87,8125.0,112.1884,112.337,112.1884,112.3092,8125.0
2023-02-15 15:30:00,120.89,121.3,120.89,121.12,74186.0,112.3277,112.7087,112.3277,112.5415,74186.0
2023-02-15 15:35:00,121.07,121.16,121.01,121.02,9927.0,112.495,112.5786,112.4392,112.4485,9927.0
2023-02-15 15:40:00,121.0,121.32,120.84,121.12,76043.0,112.43,112.7273,112.2813,112.5415,76043.0
2023-02-15 15:45:00,121.09,121.24,121.07,121.23,10574.0,112.5136,112.653,112.495,112.6437,10574.0
2023-02-15 15:50:00,121.24,121.47,121.21,121.21,40610.0,112.653,112.8667,112.6251,112.6251,40610.0
2023-02-15 15:55:00,121.21,121.9,121.21,121.69,158150.0,112.6251,113.2662,112.6251,113.0711,158150.0
2023-02-16 09:30:00,119.79,120.42,119.65,120.25,37395.0,111.3057,111.891,111.1756,111.7331,37395.0
2023-02-16 09:35:00,120.2,120.44,119.71,120.29,13614.0,111.6866,111.9096,111.2313,111.7702,13614.0
2023-02-16 09:40:00,120.35,120.48,120.01,120.16,11804.0,111.826,111.9468,111.5101,111.6495,11804.0
2023-02-16 09:45:00,120.05,120.8,120.04,120.75,7166.0,111.5472,112.2441,111.538,112.1977,7166.0
2023-02-16 09:50:00,120.73,121.06,120.6,120.77,7424.0,112.1791,112.4857,112.0583,112.2162,7424.0
2023-02-16 09:55:00,120.78,121.02,120.6,120.72,7239.0,112.2255,112.4485,112.0583,112.1698,7239.0
2023-02-16 10:00:00,120.77,120.77,120.35,120.46,12414.0,112.2162,112.2162,111.826,111.9282,12414.0
2023-02-16 10:05:00,120.35,120.53,120.28,120.38,6480.0,111.826,111.9932,111.761,111.8539,6480.0
2023-02-16 10:10:00,120.42,120.56,120.28,120.38,5583.0,111.891,112.0211,111.761,111.8539,5583.0
2023-02-16 10:15:00,120.43,120.48,120.22,120.48,5225.0,111.9003,111.9468,111.7052,111.9468,5225.0
2023-02-16 10:20:00,120.4,120.59,120.37,120.37,4634.0,111.8725,112.049,111.8446,111.8446,4634.0
2023-02-16 10:25:00,120.38,120.51,120.25,120.51,5640.0,111.8539,111.9747,111.7331,111.9747,5640.0
2023-02-16 10:30:00,120.51,120.74,120.48,120.69,2284.0,111.9747,112.1884,111.9468,112.1419,2284.0
2023-02-16 10:35:00,120.73,120.95,120.61,120.87,1970.0,112.1791,112.3835,112.0676,112.3092,1970.0
2023-02-16 10:40:00,120.76,121.12,120.7,120.73,22473.0,112.207,112.5415,112.1512,112.1791,22473.0
2023-02-16 10:45:00,120.77,120.89,120.73,120.84,3583.0,112.2162,112.3277,112.1791,112.2813,3583.0
2023-02-16 10:50:00,120.82,120.82,120.62,120.62,1918.0,112.2627,112.2627,112.0769,112.0769,1918.0
2023-02-16 10:55:00,120.62,120.62,120.27,120.45,7423.0,112.0769,112.0769,111.7517,111.9189,7423.0
2023-02-16 11:00:00,120.5,120.8,120.5,120.66,2050.0,111.9654,112.2441,111.9654,112.114,2050.0
2023-02-16 11:05:00,120.59,120.63,120.3,120.42,3042.0,112.049,112.0862,111.7795,111.891,3042.0
2023-02-16 11:10:00,120.45,120.49,120.2,120.29,4688.0,111.9189,111.9561,111.6866,111.7702,4688.0
2023-02-16 11:15:00,120.29,120.32,120.14,120.28,2300.0,111.7702,111.7981,111.6309,111.761,2300.0
2023-02-16 11:20:00,120.3,120.3,120.04,120.18,3818.0,111.7795,111.7795,111.538,111.668,3818.0
2023-02-16 11:25:00,120.08,120.31,120.03,120.31,4850.0,111.5751,111.7888,111.5287,111.7888,4850.0
2023-02-16 11:30:00,120.28,120.51,120.26,120.38,2379.0,111.761,111.9747,111.7424,111.8539,2379.0
2023-02-16 11:35:00,120.32,120.33,120.08,120.14,2660.0,111.7981,111.8074,111.5751,111.6309,2660.0
2023-02-16 11:40:00,120.2,120.38,120.19,120.26,2500.0,111.6866,111.8539,111.6773,111.7424,2500.0
2023-02-16 11:45:00,120.33,120.66,120.33,120.59,7239.0,111.8074,112.114,111.8074,112.049,7239.0
2023-02-16 11:50:00,120.58,120.82,120.51,120.51,5107.0,112.0397,112.2627,111.9747,111.9747,5107.0
2023-02-16 11:55:00,120.53,120.62,120.41,120.41,3300.0,111.9932,112.0769,111.8817,111.8817,3300.0
2023-02-16 12:00:00,120.32,120.47,120.24,120.33,5636.0,111.7981,111.9375,111.7238,111.8074,5636.0
2023-02-16 12:05:00,120.34,120.49,120.33,120.42,2733.0,111.8167,111.9561,111.8074,111.891,2733.0
2023-02-16 12:10:00,120.45,120.6,120.45,120.5,2004.0,111.9189,112.0583,111.9189,111.9654,2004.0
2023-02-16 12:15:00,120.52,120.64,120.16,120.16,5950.0,111.984,112.0955,111.6495,111.6495,5950.0
2023-02-16 12:20:00,120.19,120.52,120.19,120.49,4350.0,111.6773,111.984,111.6773,111.9561,4350.0
2023-02-16 12:25:00,120.48,120.57,120.41,120.5,3510.0,111.9468,112.0304,111.8817,111.9654,3510.0
2023-02-16 12:30:00,120.5,120.7,120.44,120.64,5665.0,111.9654,112.1512,111.9096,112.0955,5665.0
2023-02-16 12:35:00,120.65,120.73,120.53,120.53,3411.0,112.1047,112.1791,111.9932,111.9932,3411.0
2023-02-16 12:40:00,120.53,120.78,120.5,120.78,22428.0,111.9932,112.2255,111.9654,112.2255,22428.0
2023-02-16 12:45:00,120.82,120.92,120.75,120.89,3135.0,112.2627,112.3556,112.1977,112.3277,3135.0
2023-02-16 12:50:00,120.78,120.9,120.71,120.75,2151.0,112.2255,112.337,112.1605,112.1977,2151.0
2023-02-16 12:55:00,120.73,120.8,120.53,120.6,3396.0,112.1791,112.2441,111.9932,112.0583,3396.0
2023-02-16 13:00:00,120.6,120.69,120.41,120.53,5489.0,112.0583,112.1419,111.8817,111.9932,5489.0
2023-02-16 13:05:00,120.58,120.74,120.58,120.69,3431.0,112.0397,112.1884,112.0397,112.1419,3431.0
2023-02-16 13:10:00,120.73,120.75,120.65,120.68,9885.0,112.1791,112.1977,112.1047,112.1326,9885.0
2023-02-16 13:15:00,120.63,120.68,120.56,120.65,7115.0,112.0862,112.1326,112.0211,112.1047,7115.0
2023-02-16 13:20:00,120.68,120.73,120.57,120.7,4057.0,112.1326,112.1791,112.0304,112.1512,4057.0
2023-02-16 13:25:00,120.7,120.78,120.61,120.7,4254.0,112.1512,112.2255,112.0676,112.1512,4254.0
2023-02-16 13:30:00,120.72,120.8,120.57,120.8,26437.0,112.1698,112.2441,112.0304,112.2441,26437.0
2023-02-16 13:35:00,120.79,121.06,120.78,121.06,4883.0,112.2348,112.4857,112.2255,112.4857,4883.0
2023-02-16 13:40:00,121.0,121.0,120.82,120.88,3800.0,112.43,112.43,112.2627,112.3185,3800.0
2023-02-16 13:45:00,120.87,120.93,120.75,120.82,6414.0,112.3092,112.3649,112.1977,112.2627,6414.0
2023-02-16 13:50:00,120.8,120.89,120.8,120.83,3236.0,112.2441,112.3277,112.2441,112.272,3236.0
2023-02-16 13:55:00,120.88,121.03,120.88,120.96,2156.0,112.3185,112.4578,112.3185,112.3928,2156.0
2023-02-16 14:00:00,120.99,120.99,120.82,120.9,5904.0,112.4207,112.4207,112.2627,112.337,5904.0
2023-02-16 14:05:00,120.87,120.91,120.79,120.79,1800.0,112.3092,112.3463,112.2348,112.2348,1800.0
2023-02-16 14:10:00,120.81,120.81,120.7,120.72,4291.0,112.2534,112.2534,112.1512,112.1698,4291.0
2023-02-16 14:15:00,120.7,120.79,120.63,120.63,4106.0,112.1512,112.2348,112.0862,112.0862,4106.0
2023-02-16 14:20:00,120.59,120.6,120.41,120.6,4553.0,112.049,112.0583,111.8817,112.0583,4553.0
2023-02-16 14:25:00,120.63,120.78,120.63,120.68,3613.0,112.0862,112.2255,112.0862,112.1326,3613.0
2023-02-16 14:30:00,120.67,120.76,120.59,120.59,5632.0,112.1233,112.207,112.049,112.049,5632.0
2023-02-16 14:35:00,120.61,120.76,120.6,120.76,3456.0,112.0676,112.207,112.0583,112.207,3456.0
2023-02-16 14:40:00,120.74,120.74,120.57,120.61,5700.0,112.1884,112.1884,112.0304,112.0676,5700.0
2023-02-16 14:45:00,120.6,120.69,120.58,120.65,4508.0,112.0583,112.1419,112.0397,112.1047,4508.0
2023-02-16 14:50:00,120.65,120.65,120.59,120.61,2875.0,112.1047,112.1047,112.049,112.0676,2875.0
2023-02-16 14:55:00,120.59,120.67,120.54,120.55,6680.0,112.049,112.1233,112.0025,112.0118,6680.0
2023-02-16 15:00:00,120.54,120.56,120.21,120.21,5711.0,112.0025,112.0211,111.6959,111.6959,5711.0
2023-02-16 15:05:00,120.18,120.68,119.98,120.56,44906.0,111.668,112.1326,111.4822,112.0211,44906.0
2023-02-16 15:10:00,120.55,120.59,120.4,120.4,3913.0,112.0118,112.049,111.8725,111.8725,3913.0
2023-02-16 15:15:00,120.38,120.38,120.09,120.1,4511.0,111.8539,111.8539,111.5844,111.5937,4511.0
2023-02-16 15:20:00,120.13,120.17,119.88,120.0,8570.0,111.6216,111.6587,111.3893,111.5008,8570.0
2023-02-16 15:25:00,120.16,120.26,119.63,119.63,29950.0,111.6495,111.7424,111.157,111.157,29950.0
2023-02-16 15:30:00,119.56,119.59,119.07,119.1,12050.0,111.0919,111.1198,110.6367,110.6645,12050.0
2023-02-16 15:35:00,119.08,119.75,119.06,119.49,56284.0,110.6459,111.2685,110.6274,111.0269,56284.0
2023-02-16 15:40:00,119.49,119.52,119.13,119.51,11375.0,111.0269,111.0548,110.6924,111.0455,11375.0
2023-02-16 15:45:00,119.53,119.82,119.5,119.8,17643.0,111.0641,111.3335,111.0362,111.315,17643.0
2023-02-16 15:50:00,119.77,119.94,119.57,119.65,30943.0,111.2871,111.445,111.1012,111.1756,30943.0
2023-02-16 15:55:00,119.66,119.66,119.05,119.2,137142.0,111.1849,111.1849,110.6181,110.7574,137142.0
2023-02-17 09:30:00,118.57,118.58,117.83,118.41,42643.0,110.1721,110.1814,109.4845,110.0234,42643.0
2023-02-17 09:35:00,118.4,118.5,117.82,117.82,12935.0,110.0141,110.107,109.4752,109.4752,12935.0
2023-02-17 09:40:00,117.77,117.85,117.41,117.54,18450.0,109.4287,109.5031,109.0942,109.215,18450.0
2023-02-17 09:45:00,117.4,117.4,116.89,117.15,12490.0,109.0849,109.0849,108.6111,108.8526,12490.0
2023-02-17 09:50:00,117.14,117.25,116.8,116.8,16727.0,108.8433,108.9456,108.5274,108.5274,16727.0
2023-02-17 09:55:00,116.71,117.18,116.71,117.12,7922.0,108.4438,108.8805,108.4438,108.8248,7922.0
2023-02-17 10:00:00,117.16,117.41,117.02,117.16,10321.0,108.8619,109.0942,108.7318,108.8619,10321.0
2023-02-17 10:05:00,117.17,117.19,116.9,116.97,6612.0,108.8712,108.8898,108.6203,108.6854,6612.0
2023-02-17 10:10:00,116.88,117.42,116.88,117.26,12245.0,108.6018,109.1035,108.6018,108.9549,12245.0
2023-02-17 10:15:00,117.28,117.37,116.86,117.02,17558.0,108.9734,109.0571,108.5832,108.7318,17558.0
2023-02-17 10:20:00,116.94,117.12,116.81,117.01,24333.0,108.6575,108.8248,108.5367,108.7226,24333.0
2023-02-17 10:25:00,117.06,117.08,116.8,116.87,6529.0,108.769,108.7876,108.5274,108.5925,6529.0
2023-02-17 10:30:00,116.74,117.17,116.74,117.1,12316.0,108.4717,108.8712,108.4717,108.8062,12316.0
2023-02-17 10:35:00,117.09,117.55,116.99,117.05,5393.0,108.7969,109.2243,108.704,108.7597,5393.0
2023-02-17 10:40:00,117.02,117.02,116.69,116.7,6407.0,108.7318,108.7318,108.4252,108.4345,6407.0
2023-02-17 10:45:00,116.69,116.84,116.59,116.77,26674.0,108.4252,108.5646,108.3323,108.4996,26674.0
2023-02-17 10:50:00,116.73,116.85,116.64,116.77,22544.0,108.4624,108.5739,108.3788,108.4996,22544.0
2023-02-17 10:55:00,116.72,116.83,116.55,116.58,14203.0,108.4531,108.5553,108.2951,108.323,14203.0
2023-02-17 11:00:00,116.57,116.66,116.25,116.34,12021.0,108.3137,108.3973,108.0164,108.1,12021.0
2023-02-17 11:05:00,116.36,116.6,116.36,116.41,9774.0,108.1186,108.3416,108.1186,108.1651,9774.0
2023-02-17 11:10:00,116.43,116.6,116.42,116.56,7244.0,108.1836,108.3416,108.1743,108.3044,7244.0
2023-02-17 11:15:00,116.53,116.53,116.16,116.31,9462.0,108.2766,108.2766,107.9328,108.0721,9462.0
2023-02-17 11:20:00,116.33,116.33,115.91,115.92,7126.0,108.0907,108.0907,107.7005,107.7098,7126.0
2023-02-17 11:25:00,115.91,116.0,115.67,115.75,10490.0,107.7005,107.7841,107.4775,107.5518,10490.0
2023-02-17 11:30:00,115.73,115.73,115.4,115.69,12182.0,107.5332,107.5332,107.2266,107.496,12182.0
2023-02-17 11:35:00,115.7,116.08,115.69,116.05,17552.0,107.5053,107.8584,107.496,107.8306,17552.0
2023-02-17 11:40:00,116.08,116.14,116.01,116.13,5477.0,107.8584,107.9142,107.7934,107.9049,5477.0
2023-02-17 11:45:00,116.14,116.28,116.14,116.22,3913.0,107.9142,108.0443,107.9142,107.9885,3913.0
2023-02-17 11:50:00,116.22,116.24,116.01,116.04,9734.0,107.9885,108.0071,107.7934,107.8213,9734.0
2023-02-17 11:55:00,116.04,116.21,115.99,116.21,3736.0,107.8213,107.9792,107.7748,107.9792,3736.0
2023-02-17 12:00:00,116.22,116.44,116.22,116.38,4680.0,107.9885,108.1929,107.9885,108.1372,4680.0
2023-02-17 12:05:00,116.52,116.64,116.52,116.58,3083.0,108.2673,108.3788,108.2673,108.323,3083.0
2023-02-17 12:10:00,116.6,116.79,116.47,116.47,5759.0,108.3416,108.5181,108.2208,108.2208,5759.0
2023-02-17 12:15:00,116.48,116.57,116.41,116.41,3820.0,108.2301,108.3137,108.1651,108.1651,3820.0
2023-02-17 12:20:00,116.33,116.38,116.19,116.29,5275.0,108.0907,108.1372,107.9606,108.0536,5275.0
2023-02-17 12:25:00,116.27,116.46,116.26,116.31,3187.0,108.035,108.2115,108.0257,108.0721,3187.0
2023-02-17 12:30:00,116.26,116.27,116.12,116.13,4137.0,108.0257,108.035,107.8956,107.9049,4137.0
2023-02-17 12:35:00,116.14,116.24,116.13,116.24,5872.0,107.9142,108.0071,107.9049,108.0071,5872.0
2023-02-17 12:40:00,116.23,116.25,115.78,115.78,6882.0,107.9978,108.0164,107.5797,107.5797,6882.0
2023-02-17 12:45:00,115.8,116.03,115.8,115.95,7447.0,107.5983,107.812,107.5983,107.7376,7447.0
2023-02-17 12:50:00,115.94,115.95,115.7,115.76,8534.0,107.7283,107.7376,107.5053,107.5611,8534.0
2023-02-17 12:55:00,115.79,115.88,115.79,115.86,4236.0,107.589,107.6726,107.589,107.654,4236.0
2023-02-17 13:00:00,115.84,115.84,115.57,115.57,4107.0,107.6354,107.6354,107.3845,107.3845,4107.0
2023-02-17 13:05:00,115.6,115.85,115.58,115.85,6282.0,107.4124,107.6447,107.3938,107.6447,6282.0
2023-02-17 13:10:00,115.87,116.05,115.72,115.72,3742.0,107.6633,107.8306,107.5239,107.5239,3742.0
2023-02-17 13:15:00,115.76,115.8,115.68,115.71,2320.0,107.5611,107.5983,107.4868,107.5146,2320.0
2023-02-17 13:20:00,115.68,115.68,115.38,115.4,5546.0,107.4868,107.4868,107.208,107.2266,5546.0
2023-02-17 13:25:00,115.44,115.47,115.35,115.36,3264.0,107.2638,107.2916,107.1801,107.1894,3264.0
2023-02-17 13:30:00,115.37,115.57,115.35,115.57,6565.0,107.1987,107.3845,107.1801,107.3845,6565.0
2023-02-17 13:35:00,115.55,115.64,115.52,115.64,2150.0,107.366,107.4496,107.3381,107.4496,2150.0
2023-02-17 13:40:00,115.65,115.92,115.64,115.8,5159.0,107.4589,107.7098,107.4496,107.5983,5159.0
2023-02-17 13:45:00,115.79,115.96,115.79,115.82,3670.0,107.589,107.7469,107.589,107.6168,3670.0
2023-02-17 13:50:00,115.73,115.86,115.68,115.68,4653.0,107.5332,107.654,107.4868,107.4868,4653.0
2023-02-17 13:55:00,115.73,115.81,115.7,115.81,3092.0,107.5332,107.6075,107.5053,107.6075,3092.0
2023-02-17 14:00:00,115.87,116.05,115.83,115.83,4174.0,107.6633,107.8306,107.6261,107.6261,4174.0
2023-02-17 14:05:00,115.9,115.93,115.78,115.78,4327.0,107.6912,107.719,107.5797,107.5797,4327.0
2023-02-17 14:10:00,115.81,115.88,115.53,115.57,5957.0,107.6075,107.6726,107.3474,107.3845,5957.0
2023-02-17 14:15:00,115.59,115.75,115.54,115.64,5655.0,107.4031,107.5518,107.3567,107.4496,5655.0
2023-02-17 14:20:00,115.65,116.15,115.64,116.15,7171.0,107.4589,107.9235,107.4496,107.9235,7171.0
2023-02-17 14:25:00,116.17,116.17,115.89,115.94,6058.0,107.9421,107.9421,107.6819,107.7283,6058.0
2023-02-17 14:30:00,116.04,116.2,116.0,116.08,4473.0,107.8213,107.9699,107.7841,107.8584,4473.0
2023-02-17 14:35:00,116.11,116.14,115.93,116.01,10537.0,107.8863,107.9142,107.719,107.7934,10537.0
2023-02-17 14:40:00,116.01,116.02,115.75,115.76,11178.0,107.7934,107.8027,107.5518,107.5611,11178.0
2023-02-17 14:45:00,115.76,116.05,115.68,116.05,9234.0,107.5611,107.8306,107.4868,107.8306,9234.0
2023-02-17 14:50:00,116.03,116.21,116.02,116.17,6476.0,107.812,107.9792,107.8027,107.9421,6476.0
2023-02-17 14:55:00,116.16,116.31,116.12,116.22,9428.0,107.9328,108.0721,107.8956,107.9885,9428.0
2023-02-17 15:00:00,116.29,116.4,116.18,116.18,9189.0,108.0536,108.1558,107.9513,107.9513,9189.0
2023-02-17 15:05:00,116.17,116.29,115.93,116.28,10582.0,107.9421,108.0536,107.719,108.0443,10582.0
2023-02-17 15:10:00,116.29,116.31,115.86,115.99,9291.0,108.0536,108.0721,107.654,107.7748,9291.0
2023-02-17 15:15:00,116.0,116.16,115.87,115.87,5744.0,107.7841,107.9328,107.6633,107.6633,5744.0
2023-02-17 15:20:00,115.88,116.03,115.79,115.84,9865.0,107.6726,107.812,107.589,107.6354,9865.0
2023-02-17 15:25:00,115.86,116.02,115.66,115.66,9693.0,107.654,107.8027,107.4682,107.4682,9693.0
2023-02-17 15:30:00,115.66,115.96,115.65,115.96,10441.0,107.4682,107.7469,107.4589,107.7469,10441.0
2023-02-17 15:35:00,115.98,116.16,115.84,115.91,11184.0,107.7655,107.9328,107.6354,107.7005,11184.0
2023-02-17 15:40:00,115.92,115.98,115.77,115.82,15087.0,107.7098,107.7655,107.5704,107.6168,15087.0
2023-02-17 15:45:00,115.8,115.86,115.7,115.75,14313.0,107.5983,107.654,107.5053,107.5518,14313.0
2023-02-17 15:50:00,115.82,115.99,115.63,115.64,44380.0,107.6168,107.7748,107.4403,107.4496,44380.0
2023-02-17 15:55:00,115.65,115.87,115.63,115.85,90214.0,107.4589,107.6633,107.4403,107.6447,90214.0
2023-02-21 09:30:00,113.94,114.9,113.66,114.85,37553.0,105.87,106.762,105.6098,106.7155,37553.0
2023-02-21 09:35:00,114.88,115.29,114.8,115.23,19431.0,106.7434,107.1244,106.6691,107.0686,19431.0
2023-02-21 09:40:00,115.21,115.95,115.21,115.61,22368.0,107.05,107.7376,107.05,107.4217,22368.0
2023-02-21 09:45:00,115.53,115.59,115.08,115.09,19553.0,107.3474,107.4031,106.9293,106.9385,19553.0
2023-02-21 09:50:00,115.12,115.33,114.82,115.0,11735.0,106.9664,107.1615,106.6877,106.8549,11735.0
2023-02-21 09:55:00,115.0,115.15,114.7,114.73,15875.0,106.8549,106.9943,106.5762,106.604,15875.0
2023-02-21 10:00:00,114.79,114.94,114.39,114.53,9581.0,106.6598,106.7992,106.2881,106.4182,9581.0
2023-02-21 10:05:00,114.42,114.61,114.32,114.46,8564.0,106.316,106.4925,106.2231,106.3532,8564.0
2023-02-21 10:10:00,114.47,114.61,114.23,114.36,10004.0,106.3625,106.4925,106.1395,106.2602,10004.0
2023-02-21 10:15:00,114.38,114.6,114.25,114.51,15785.0,106.2788,106.4832,106.158,106.3996,15785.0
2023-02-21 10:20:00,114.57,114.78,114.38,114.64,9362.0,106.4554,106.6505,106.2788,106.5204,9362.0
2023-02-21 10:25:00,114.65,114.65,114.19,114.34,8227.0,106.5297,106.5297,106.1023,106.2417,8227.0
2023-02-21 10:30:00,114.29,114.47,114.25,114.35,5370.0,106.1952,106.3625,106.158,106.251,5370.0
2023-02-21 10:35:00,114.31,114.59,114.24,114.34,5523.0,106.2138,106.474,106.1487,106.2417,5523.0
2023-02-21 10:40:00,114.4,114.67,114.3,114.32,5004.0,106.2974,106.5483,106.2045,106.2231,5004.0
2023-02-21 10:45:00,114.3,114.45,114.22,114.26,6265.0,106.2045,106.3439,106.1302,106.1673,6265.0
2023-02-21 10:50:00,114.29,114.43,114.16,114.32,5983.0,106.1952,106.3253,106.0744,106.2231,5983.0
2023-02-21 10:55:00,114.33,114.55,114.2,114.48,13348.0,106.2324,106.4368,106.1116,106.3717,13348.0
2023-02-21 11:00:00,114.44,114.68,114.44,114.52,3609.0,106.3346,106.5576,106.3346,106.4089,3609.0
2023-02-21 11:05:00,114.49,114.54,114.31,114.31,6260.0,106.381,106.4275,106.2138,106.2138,6260.0
2023-02-21 11:10:00,114.27,114.38,114.2,114.31,6278.0,106.1766,106.2788,106.1116,106.2138,6278.0
2023-02-21 11:15:00,114.31,114.32,114.12,114.17,4095.0,106.2138,106.2231,106.0372,106.0837,4095.0
2023-02-21 11:20:00,114.11,114.26,114.1,114.2,5630.0,106.028,106.1673,106.0187,106.1116,5630.0
2023-02-21 11:25:00,114.22,114.28,113.93,114.02,6448.0,106.1302,106.1859,105.8607,105.9443,6448.0
2023-02-21 11:30:00,114.02,114.12,113.94,114.09,6517.0,105.9443,106.0372,105.87,106.0094,6517.0
2023-02-21 11:35:00,114.2,114.27,114.06,114.09,5472.0,106.1116,106.1766,105.9815,106.0094,5472.0
2023-02-21 11:40:00,114.03,114.06,113.75,113.77,17604.0,105.9536,105.9815,105.6935,105.712,17604.0
2023-02-21 11:45:00,113.79,113.93,113.69,113.91,7270.0,105.7306,105.8607,105.6377,105.8421,7270.0
2023-02-21 11:50:00,113.88,113.88,113.66,113.74,7329.0,105.8142,105.8142,105.6098,105.6842,7329.0
2023-02-21 11:55:00,113.72,113.74,113.35,113.38,9920.0,105.6656,105.6842,105.3218,105.3497,9920.0
2023-02-21 12:00:00,113.35,113.56,113.31,113.46,14098.0,105.3218,105.5169,105.2846,105.424,14098.0
2023-02-21 12:05:00,113.46,113.61,113.43,113.43,12724.0,105.424,105.5634,105.3961,105.3961,12724.0
2023-02-21 12:10:00,113.45,113.71,113.42,113.71,5823.0,105.4147,105.6563,105.3868,105.6563,5823.0
2023-02-21 12:15:00,113.65,113.66,113.44,113.66,4193.0,105.6005,105.6098,105.4054,105.6098,4193.0
2023-02-21 12:20:00,113.66,113.7,113.44,113.48,3281.0,105.6098,105.647,105.4054,105.4426,3281.0
2023-02-21 12:25:00,113.46,113.48,113.21,113.26,21788.0,105.424,105.4426,105.1917,105.2382,21788.0
2023-02-21 12:30:00,113.26,113.58,113.25,113.58,6559.0,105.2382,105.5355,105.2289,105.5355,6559.0
2023-02-21 12:35:00,113.59,113.64,113.53,113.59,5251.0,105.5448,105.5912,105.489,105.5448,5251.0
2023-02-21 12:40:00,113.62,113.71,113.46,113.53,6570.0,105.5727,105.6563,105.424,105.489,6570.0
2023-02-21 12:45:00,113.48,113.72,113.48,113.71,5895.0,105.4426,105.6656,105.4426,105.6563,5895.0
2023-02-21 12:50:00,113.72,113.85,113.66,113.77,12599.0,105.6656,105.7864,105.6098,105.712,12599.0
2023-02-21 12:55:00,113.76,113.91,113.73,113.91,4509.0,105.7027,105.8421,105.6749,105.8421,4509.0
2023-02-21 13:00:00,113.85,113.9,113.68,113.77,6972.0,105.7864,105.8328,105.6284,105.712,6972.0
2023-02-21 13:05:00,113.79,113.81,113.5,113.53,4734.0,105.7306,105.7492,105.4612,105.489,4734.0
2023-02-21 13:10:00,113.52,113.59,113.41,113.45,6917.0,105.4797,105.5448,105.3775,105.4147,6917.0
2023-02-21 13:15:00,113.46,113.5,113.28,113.38,9369.0,105.424,105.4612,105.2567,105.3497,9369.0
2023-02-21 13:20:00,113.33,113.55,113.3,113.5,29015.0,105.3032,105.5076,105.2753,105.4612,29015.0
2023-02-21 13:25:00,113.51,113.58,113.4,113.56,7874.0,105.4705,105.5355,105.3682,105.5169,7874.0
2023-02-21 13:30:00,113.53,113.66,113.5,113.66,5853.0,105.489,105.6098,105.4612,105.6098,5853.0
2023-02-21 13:35:00,113.63,113.82,113.63,113.69,5337.0,105.582,105.7585,105.582,105.6377,5337.0
2023-02-21 13:40:00,113.66,113.68,113.54,113.66,5704.0,105.6098,105.6284,105.4983,105.6098,5704.0
2023-02-21 13:45:00,113.66,113.76,113.59,113.6,5819.0,105.6098,105.7027,105.5448,105.5541,5819.0
2023-02-21 13:50:00,113.57,113.66,113.45,113.58,8148.0,105.5262,105.6098,105.4147,105.5355,8148.0
2023-02-21 13:55:00,113.59,113.71,113.53,113.7,5964.0,105.5448,105.6563,105.489,105.647,5964.0
2023-02-21 14:00:00,113.66,113.68,113.55,113.59,7648.0,105.6098,105.6284,105.5076,105.5448,7648.0
2023-02-21 14:05:00,113.63,113.65,113.42,113.44,5763.0,105.582,105.6005,105.3868,105.4054,5763.0
2023-02-21 14:10:00,113.42,113.54,113.4,113.45,4670.0,105.3868,105.4983,105.3682,105.4147,4670.0
2023-02-21 14:15:00,113.46,113.48,113.22,113.27,6985.0,105.424,105.4426,105.201,105.2474,6985.0
2023-02-21 14:20:00,113.2,113.38,113.19,113.3,35182.0,105.1824,105.3497,105.1731,105.2753,35182.0
2023-02-21 14:25:00,113.3,113.46,113.29,113.37,5360.0,105.2753,105.424,105.266,105.3404,5360.0
2023-02-21 14:30:00,113.36,113.6,113.32,113.48,10371.0,105.3311,105.5541,105.2939,105.4426,10371.0
2023-02-21 14:35:00,113.48,113.48,113.3,113.46,4515.0,105.4426,105.4426,105.2753,105.424,4515.0
2023-02-21 14:40:00,113.52,113.52,113.23,113.48,7652.0,105.4797,105.4797,105.2103,105.4426,7652.0
2023-02-21 14:45:00,113.47,113.6,113.43,113.48,4988.0,105.4333,105.5541,105.3961,105.4426,4988.0
2023-02-21 14:50:00,113.46,113.46,113.28,113.38,8438.0,105.424,105.424,105.2567,105.3497,8438.0
2023-02-21 14:55:00,113.41,113.43,113.17,113.24,9116.0,105.3775,105.3961,105.1545,105.2196,9116.0
2023-02-21 15:00:00,113.23,113.53,113.17,113.53,8289.0,105.2103,105.489,105.1545,105.489,8289.0
2023-02-21 15:05:00,113.53,113.59,113.25,113.26,8945.0,105.489,105.5448,105.2289,105.2382,8945.0
2023-02-21 15:10:00,113.25,113.26,113.07,113.1,13660.0,105.2289,105.2382,105.0616,105.0895,13660.0
2023-02-21 15:15:00,113.09,113.17,112.95,112.95,10744.0,105.0802,105.1545,104.9501,104.9501,10744.0
2023-02-21 15:20:00,112.91,112.93,112.72,112.93,13444.0,104.9129,104.9315,104.7364,104.9315,13444.0
2023-02-21 15:25:00,112.94,112.94,112.48,112.62,21398.0,104.9408,104.9408,104.5134,104.6435,21398.0
2023-02-21 15:30:00,112.64,112.74,112.53,112.57,23760.0,104.6621,104.755,104.5599,104.597,23760.0
2023-02-21 15:35:00,112.57,112.62,112.24,112.39,21838.0,104.597,104.6435,104.2904,104.4298,21838.0
2023-02-21 15:40:00,112.39,112.53,112.35,112.46,25185.0,104.4298,104.5599,104.3926,104.4948,25185.0
2023-02-21 15:45:00,112.45,112.76,112.45,112.71,32848.0,104.4855,104.7736,104.4855,104.7271,32848.0
2023-02-21 15:50:00,112.73,112.92,112.38,112.68,82879.0,104.7457,104.9222,104.4205,104.6992,82879.0
2023-02-21 15:55:00,112.71,112.71,112.4,112.49,176678.0,104.7271,104.7271,104.4391,104.5227,176678.0
2023-02-22 09:30:00,113.01,113.15,112.14,112.45,33982.0,105.0059,105.1359,104.1975,104.4855,33982.0
2023-02-22 09:35:00,112.44,112.97,112.38,112.91,31737.0,104.4762,104.9687,104.4205,104.9129,31737.0
2023-02-22 09:40:00,112.91,113.02,112.64,112.99,27290.0,104.9129,105.0152,104.6621,104.9873,27290.0
2023-02-22 09:45:00,112.99,113.3,112.93,113.05,7482.0,104.9873,105.2753,104.9315,105.043,7482.0
2023-02-22 09:50:00,113.01,113.01,112.63,112.92,9681.0,105.0059,105.0059,104.6528,104.9222,9681.0
2023-02-22 09:55:00,112.88,112.88,112.37,112.37,10340.0,104.8851,104.8851,104.4112,104.4112,10340.0
2023-02-22 10:00:00,112.4,112.52,111.91,112.01,13325.0,104.4391,104.5506,103.9838,104.0767,13325.0
2023-02-22 10:05:00,112.04,112.18,111.92,111.92,9281.0,104.1046,104.2347,103.9931,103.9931,9281.0
2023-02-22 10:10:00,111.88,111.88,111.51,111.66,23626.0,103.9559,103.9559,103.6121,103.7515,23626.0
2023-02-22 10:15:00,111.66,111.68,111.31,111.34,7850.0,103.7515,103.7701,103.4263,103.4541,7850.0
2023-02-22 10:20:00,111.39,111.77,111.38,111.72,5803.0,103.5006,103.8537,103.4913,103.8072,5803.0
2023-02-22 10:25:00,111.71,111.9,111.35,111.37,6025.0,103.7979,103.9745,103.4634,103.482,6025.0
2023-02-22 10:30:00,111.31,111.44,110.93,110.96,7397.0,103.4263,103.5471,103.0732,103.1011,7397.0
2023-02-22 10:35:00,111.04,111.24,111.01,111.23,5402.0,103.1754,103.3612,103.1475,103.3519,5402.0
2023-02-22 10:40:00,111.39,111.58,111.33,111.51,3828.0,103.5006,103.6771,103.4449,103.6121,3828.0
2023-02-22 10:45:00,111.62,111.8,111.62,111.78,9507.0,103.7143,103.8816,103.7143,103.863,9507.0
2023-02-22 10:50:00,111.81,112.0,111.72,111.94,5162.0,103.8909,104.0674,103.8072,104.0116,5162.0
2023-02-22 10:55:00,112.03,112.18,112.0,112.15,3405.0,104.0953,104.2347,104.0674,104.2068,3405.0
2023-02-22 11:00:00,112.14,112.3,112.12,112.12,5216.0,104.1975,104.3462,104.1789,104.1789,5216.0
2023-02-22 11:05:00,112.18,112.19,111.99,112.12,8224.0,104.2347,104.2439,104.0581,104.1789,8224.0
2023-02-22 11:10:00,112.14,112.16,111.86,111.86,1300.0,104.1975,104.2161,103.9373,103.9373,1300.0
2023-02-22 11:15:00,111.97,112.08,111.84,112.08,1570.0,104.0395,104.1417,103.9187,104.1417,1570.0
2023-02-22 11:20:00,112.06,112.22,112.06,112.13,3255.0,104.1231,104.2718,104.1231,104.1882,3255.0
2023-02-22 11:25:00,112.16,112.2,111.91,112.05,3563.0,104.2161,104.2532,103.9838,104.1139,3563.0
2023-02-22 11:30:00,112.04,112.1,111.95,112.06,3361.0,104.1046,104.1603,104.0209,104.1231,3361.0
2023-02-22 11:35:00,112.09,112.15,111.69,111.71,2779.0,104.151,104.2068,103.7794,103.7979,2779.0
2023-02-22 11:40:00,111.71,111.84,111.62,111.84,2550.0,103.7979,103.9187,103.7143,103.9187,2550.0
2023-02-22 11:45:00,111.81,111.81,111.64,111.69,1300.0,103.8909,103.8909,103.7329,103.7794,1300.0
2023-02-22 11:50:00,111.66,111.73,111.6,111.61,1640.0,103.7515,103.8165,103.6957,103.705,1640.0
2023-02-22 11:55:00,111.79,111.95,111.73,111.95,1400.0,103.8723,104.0209,103.8165,104.0209,1400.0
2023-02-22 12:00:00,111.89,111.89,111.74,111.74,1173.0,103.9652,103.9652,103.8258,103.8258,1173.0
2023-02-22 12:05:00,111.86,111.94,111.78,111.89,1500.0,103.9373,104.0116,103.863,103.9652,1500.0
2023-02-22 12:10:00,111.86,111.96,111.82,111.86,2728.0,103.9373,104.0302,103.9001,103.9373,2728.0
2023-02-22 12:15:00,111.89,112.11,111.88,112.11,1509.0,103.9652,104.1696,103.9559,104.1696,1509.0
2023-02-22 12:20:00,112.07,112.13,112.03,112.11,1568.0,104.1324,104.1882,104.0953,104.1696,1568.0
2023-02-22 12:25:00,112.16,112.16,112.06,112.06,2000.0,104.2161,104.2161,104.1231,104.1231,2000.0
2023-02-22 12:30:00,112.15,112.16,112.07,112.1,1050.0,104.2068,104.2161,104.1324,104.1603,1050.0
2023-02-22 12:35:00,112.09,112.23,112.09,112.12,8903.0,104.151,104.2811,104.151,104.1789,8903.0
2023-02-22 12:40:00,112.1,112.19,112.09,112.15,1840.0,104.1603,104.2439,104.151,104.2068,1840.0
2023-02-22 12:45:00,112.18,112.2,112.06,112.1,4000.0,104.2347,104.2532,104.1231,104.1603,4000.0
2023-02-22 12:50:00,112.14,112.14,111.94,112.0,3025.0,104.1975,104.1975,104.0116,104.0674,3025.0
2023-02-22 12:55:00,111.99,112.17,111.99,112.06,3410.0,104.0581,104.2254,104.0581,104.1231,3410.0
2023-02-22 13:00:00,112.06,112.1,111.99,112.1,1930.0,104.1231,104.1603,104.0581,104.1603,1930.0
2023-02-22 13:05:00,112.17,112.25,112.12,112.22,2699.0,104.2254,104.2997,104.1789,104.2718,2699.0
2023-02-22 13:10:00,112.18,112.23,112.02,112.05,2940.0,104.2347,104.2811,104.086,104.1139,2940.0
2023-02-22 13:15:00,112.04,112.17,112.04,112.07,3131.0,104.1046,104.2254,104.1046,104.1324,3131.0
2023-02-22 13:20:00,112.06,112.18,112.03,112.16,1665.0,104.1231,104.2347,104.0953,104.2161,1665.0
2023-02-22 13:25:00,112.21,112.4,112.21,112.38,3034.0,104.2625,104.4391,104.2625,104.4205,3034.0
2023-02-22 13:30:00,112.37,112.46,112.22,112.25,2761.0,104.4112,104.4948,104.2718,104.2997,2761.0
2023-02-22 13:35:00,112.23,112.34,112.2,112.33,2862.0,104.2811,104.3833,104.2532,104.374,2862.0
2023-02-22 13:40:00,112.32,112.32,112.19,112.2,1915.0,104.3647,104.3647,104.2439,104.2532,1915.0
2023-02-22 13:45:00,112.19,112.2,112.05,112.13,2400.0,104.2439,104.2532,104.1139,104.1882,2400.0
2023-02-22 13:50:00,112.1,112.1,111.95,111.95,2200.0,104.1603,104.1603,104.0209,104.0209,2200.0
2023-02-22 13:55:00,111.99,112.24,111.99,112.19,5251.0,104.0581,104.2904,104.0581,104.2439,5251.0
2023-02-22 14:00:00,112.14,112.43,111.75,112.15,15777.0,104.1975,104.4669,103.8351,104.2068,15777.0
2023-02-22 14:05:00,112.08,112.39,111.98,112.11,6115.0,104.1417,104.4298,104.0488,104.1696,6115.0
2023-02-22 14:10:00,112.13,112.28,111.69,111.79,5600.0,104.1882,104.3276,103.7794,103.8723,5600.0
2023-02-22 14:15:00,111.8,112.01,111.52,111.95,6574.0,103.8816,104.0767,103.6214,104.0209,6574.0
2023-02-22 14:20:00,111.95,112.15,111.78,111.88,7126.0,104.0209,104.2068,103.863,103.9559,7126.0
2023-02-22 14:25:00,111.92,112.02,111.83,111.89,8872.0,103.9931,104.086,103.9094,103.9652,8872.0
2023-02-22 14:30:00,111.88,111.89,111.55,111.65,8378.0,103.9559,103.9652,103.6493,103.7422,8378.0
2023-02-22 14:35:00,111.7,111.72,111.5,111.55,6641.0,103.7886,103.8072,103.6028,103.6493,6641.0
2023-02-22 14:40:00,111.5,111.61,111.25,111.37,3612.0,103.6028,103.705,103.3705,103.482,3612.0
2023-02-22 14:45:00,111.39,111.75,111.22,111.75,5075.0,103.5006,103.8351,103.3426,103.8351,5075.0
2023-02-22 14:50:00,111.75,111.75,111.27,111.3,6749.0,103.8351,103.8351,103.3891,103.417,6749.0
2023-02-22 14:55:00,111.28,111.28,110.89,110.9,5246.0,103.3984,103.3984,103.036,103.0453,5246.0
2023-02-22 15:00:00,110.9,111.0,110.68,110.87,6642.0,103.0453,103.1382,102.8409,103.0174,6642.0
2023-02-22 15:05:00,110.88,111.06,110.8,110.85,7008.0,103.0267,103.194,102.9524,102.9988,7008.0
2023-02-22 15:10:00,110.87,111.0,110.75,110.76,6418.0,103.0174,103.1382,102.9059,102.9152,6418.0
2023-02-22 15:15:00,110.79,110.96,110.73,110.81,5294.0,102.9431,103.1011,102.8873,102.9617,5294.0
2023-02-22 15:20:00,110.83,111.01,110.6,110.96,11682.0,102.9803,103.1475,102.7666,103.1011,11682.0
2023-02-22 15:25:00,110.97,111.01,110.62,110.62,10998.0,103.1104,103.1475,102.7851,102.7851,10998.0
2023-02-22 15:30:00,110.62,110.85,110.53,110.72,11553.0,102.7851,102.9988,102.7015,102.8781,11553.0
2023-02-22 15:35:00,110.75,110.81,110.37,110.37,14437.0,102.9059,102.9617,102.5528,102.5528,14437.0
2023-02-22 15:40:00,110.38,110.59,110.32,110.4,12440.0,102.5621,102.7573,102.5064,102.5807,12440.0
2023-02-22 15:45:00,110.4,110.56,110.31,110.5,15382.0,102.5807,102.7294,102.4971,102.6736,15382.0
2023-02-22 15:50:00,110.47,110.89,110.16,110.89,53844.0,102.6458,103.036,102.3577,103.036,53844.0
2023-02-22 15:55:00,110.89,111.22,110.82,111.17,132785.0,103.036,103.3426,102.971,103.2962,132785.0
2023-02-23 09:30:00,113.49,113.73,113.14,113.34,42217.0,105.4519,105.6749,105.1267,105.3125,42217.0
2023-02-23 09:35:00,113.39,113.48,112.81,113.08,7458.0,105.3589,105.4426,104.82,105.0709,7458.0
2023-02-23 09:40:00,113.31,113.31,112.87,112.92,2448.0,105.2846,105.2846,104.8758,104.9222,2448.0
2023-02-23 09:45:00,113.07,113.19,112.8,112.98,10941.0,105.0616,105.1731,104.8107,104.978,10941.0
2023-02-23 09:50:00,112.87,113.18,112.77,113.14,2748.0,104.8758,105.1638,104.7829,105.1267,2748.0
2023-02-23 09:55:00,113.04,113.12,112.71,112.71,2032.0,105.0337,105.1081,104.7271,104.7271,2032.0
2023-02-23 10:00:00,112.82,112.97,112.22,112.23,4541.0,104.8293,104.9687,104.2718,104.2811,4541.0
2023-02-23 10:05:00,112.18,112.26,111.83,112.11,8337.0,104.2347,104.309,103.9094,104.1696,8337.0
2023-02-23 10:10:00,112.03,112.23,111.85,112.12,3961.0,104.0953,104.2811,103.928,104.1789,3961.0
2023-02-23 10:15:00,112.14,112.26,111.89,112.04,5005.0,104.1975,104.309,103.9652,104.1046,5005.0
2023-02-23 10:20:00,112.05,112.49,112.05,112.46,7316.0,104.1139,104.5227,104.1139,104.4948,7316.0
2023-02-23 10:25:00,112.46,112.6,112.33,112.46,5193.0,104.4948,104.6249,104.374,104.4948,5193.0
2023-02-23 10:30:00,112.45,112.45,112.09,112.26,22035.0,104.4855,104.4855,104.151,104.309,22035.0
2023-02-23 10:35:00,112.26,112.26,111.93,111.93,3791.0,104.309,104.309,104.0024,104.0024,3791.0
2023-02-23 10:40:00,111.84,111.84,111.62,111.69,5675.0,103.9187,103.9187,103.7143,103.7794,5675.0
2023-02-23 10:45:00,111.71,111.71,111.13,111.24,8102.0,103.7979,103.7979,103.259,103.3612,8102.0
2023-02-23 10:50:00,111.16,111.38,111.16,111.38,2667.0,103.2869,103.4913,103.2869,103.4913,2667.0
2023-02-23 10:55:00,111.28,111.39,111.17,111.39,4102.0,103.3984,103.5006,103.2962,103.5006,4102.0
2023-02-23 11:00:00,111.32,111.67,111.32,111.61,3260.0,103.4356,103.7608,103.4356,103.705,3260.0
2023-02-23 11:05:00,111.59,111.59,111.09,111.16,5605.0,103.6864,103.6864,103.2219,103.2869,5605.0
2023-02-23 11:10:00,111.19,111.32,111.17,111.24,1330.0,103.3148,103.4356,103.2962,103.3612,1330.0
2023-02-23 11:15:00,111.25,111.3,111.1,111.2,3695.0,103.3705,103.417,103.2311,103.3241,3695.0
2023-02-23 11:20:00,111.16,111.17,110.92,111.07,6014.0,103.2869,103.2962,103.0639,103.2033,6014.0
2023-02-23 11:25:00,111.11,111.24,110.97,111.05,3290.0,103.2404,103.3612,103.1104,103.1847,3290.0
2023-02-23 11:30:00,111.12,111.29,111.12,111.18,1800.0,103.2497,103.4077,103.2497,103.3055,1800.0
2023-02-23 11:35:00,111.26,111.29,111.09,111.09,1803.0,103.3798,103.4077,103.2219,103.2219,1803.0
2023-02-23 11:40:00,111.0,111.06,110.83,111.02,3510.0,103.1382,103.194,102.9803,103.1568,3510.0
2023-02-23 11:45:00,110.97,111.17,110.97,111.05,3306.0,103.1104,103.2962,103.1104,103.1847,3306.0
2023-02-23 11:50:00,111.02,111.02,110.81,110.86,2282.0,103.1568,103.1568,102.9617,103.0081,2282.0
2023-02-23 11:55:00,110.83,110.92,110.77,110.78,2397.0,102.9803,103.0639,102.9245,102.9338,2397.0
2023-02-23 12:00:00,110.77,111.2,110.76,111.2,22455.0,102.9245,103.3241,102.9152,103.3241,22455.0
2023-02-23 12:05:00,111.25,111.29,111.06,111.06,2449.0,103.3705,103.4077,103.194,103.194,2449.0
2023-02-23 12:10:00,111.0,111.01,110.83,111.01,22693.0,103.1382,103.1475,102.9803,103.1475,22693.0
2023-02-23 12:15:00,111.02,111.2,111.02,111.08,2820.0,103.1568,103.3241,103.1568,103.2126,2820.0
2023-02-23 12:20:00,111.05,111.13,110.96,111.12,1550.0,103.1847,103.259,103.1011,103.2497,1550.0
2023-02-23 12:25:00,111.19,111.29,111.09,111.18,1790.0,103.3148,103.4077,103.2219,103.3055,1790.0
2023-02-23 12:30:00,111.22,111.27,111.11,111.19,4119.0,103.3426,103.3891,103.2404,103.3148,4119.0
2023-02-23 12:35:00,111.2,111.32,111.18,111.2,3133.0,103.3241,103.4356,103.3055,103.3241,3133.0
2023-02-23 12:40:00,111.27,111.28,111.1,111.28,800.0,103.3891,103.3984,103.2311,103.3984,800.0
2023-02-23 12:45:00,111.38,111.38,111.24,111.31,1998.0,103.4913,103.4913,103.3612,103.4263,1998.0
2023-02-23 12:50:00,111.36,111.41,111.31,111.32,1300.0,103.4727,103.5192,103.4263,103.4356,1300.0
2023-02-23 12:55:00,111.27,111.42,111.27,111.37,2295.0,103.3891,103.5285,103.3891,103.482,2295.0
2023-02-23 13:00:00,111.39,111.62,111.38,111.59,37122.0,103.5006,103.7143,103.4913,103.6864,37122.0
2023-02-23 13:05:00,111.6,111.6,111.46,111.55,12201.0,103.6957,103.6957,103.5656,103.6493,12201.0
2023-02-23 13:10:00,111.53,111.67,111.46,111.5,3400.0,103.6307,103.7608,103.5656,103.6028,3400.0
2023-02-23 13:15:00,111.54,111.54,111.28,111.5,10056.0,103.64,103.64,103.3984,103.6028,10056.0
2023-02-23 13:20:00,111.51,111.67,111.45,111.55,23116.0,103.6121,103.7608,103.5564,103.6493,23116.0
2023-02-23 13:25:00,111.57,111.85,111.5,111.85,8478.0,103.6679,103.928,103.6028,103.928,8478.0
2023-02-23 13:30:00,111.75,111.85,111.71,111.75,2630.0,103.8351,103.928,103.7979,103.8351,2630.0
2023-02-23 13:35:00,111.77,111.83,111.71,111.83,3587.0,103.8537,103.9094,103.7979,103.9094,3587.0
2023-02-23 13:40:00,111.89,112.12,111.89,112.06,6098.0,103.9652,104.1789,103.9652,104.1231,6098.0
2023-02-23 13:45:00,112.14,112.32,112.14,112.3,3011.0,104.1975,104.3647,104.1975,104.3462,3011.0
2023-02-23 13:50:00,112.27,112.44,112.27,112.34,18066.0,104.3183,104.4762,104.3183,104.3833,18066.0
2023-02-23 13:55:00,112.33,112.34,112.1,112.22,32503.0,104.374,104.3833,104.1603,104.2718,32503.0
2023-02-23 14:00:00,112.15,112.23,112.1,112.22,16316.0,104.2068,104.2811,104.1603,104.2718,16316.0
2023-02-23 14:05:00,112.22,112.37,112.21,112.31,6548.0,104.2718,104.4112,104.2625,104.3554,6548.0
2023-02-23 14:10:00,112.3,112.72,112.29,112.66,16253.0,104.3462,104.7364,104.3369,104.6807,16253.0
2023-02-23 14:15:00,112.77,113.0,112.77,112.98,13691.0,104.7829,104.9966,104.7829,104.978,13691.0
2023-02-23 14:20:00,113.01,113.11,112.83,112.96,4839.0,105.0059,105.0988,104.8386,104.9594,4839.0
2023-02-23 14:25:00,112.94,113.08,112.93,113.04,9473.0,104.9408,105.0709,104.9315,105.0337,9473.0
2023-02-23 14:30:00,113.09,113.59,113.03,113.5,10702.0,105.0802,105.5448,105.0244,105.4612,10702.0
2023-02-23 14:35:00,113.48,113.55,113.3,113.44,9473.0,105.4426,105.5076,105.2753,105.4054,9473.0
2023-02-23 14:40:00,113.46,113.46,113.28,113.43,7838.0,105.424,105.424,105.2567,105.3961,7838.0
2023-02-23 14:45:00,113.44,113.54,113.32,113.53,11573.0,105.4054,105.4983,105.2939,105.489,11573.0
2023-02-23 14:50:00,113.51,113.57,113.37,113.57,6384.0,105.4705,105.5262,105.3404,105.5262,6384.0
2023-02-23 14:55:00,113.59,113.62,113.35,113.41,8975.0,105.5448,105.5727,105.3218,105.3775,8975.0
2023-02-23 15:00:00,113.43,113.86,113.43,113.86,8784.0,105.3961,105.7957,105.3961,105.7957,8784.0
2023-02-23 15:05:00,113.81,113.91,113.67,113.67,10886.0,105.7492,105.8421,105.6191,105.6191,10886.0
2023-02-23 15:10:00,113.67,113.89,113.67,113.74,12029.0,105.6191,105.8235,105.6191,105.6842,12029.0
2023-02-23 15:15:00,113.75,113.79,113.61,113.66,11892.0,105.6935,105.7306,105.5634,105.6098,11892.0
2023-02-23 15:20:00,113.69,114.08,113.63,114.01,15148.0,105.6377,106.0001,105.582,105.935,15148.0
2023-02-23 15:25:00,113.98,114.1,113.89,114.1,7762.0,105.9072,106.0187,105.8235,106.0187,7762.0
2023-02-23 15:30:00,114.04,114.18,113.85,114.1,13571.0,105.9629,106.093,105.7864,106.0187,13571.0
2023-02-23 15:35:00,114.02,114.03,113.9,113.9,6356.0,105.9443,105.9536,105.8328,105.8328,6356.0
2023-02-23 15:40:00,113.9,114.03,113.85,114.0,39440.0,105.8328,105.9536,105.7864,105.9257,39440.0
2023-02-23 15:45:00,114.0,114.0,113.52,113.52,32636.0,105.9257,105.9257,105.4797,105.4797,32636.0
2023-02-23 15:50:00,113.56,113.58,113.02,113.05,62384.0,105.5169,105.5355,105.0152,105.043,62384.0
2023-02-23 15:55:00,113.08,113.19,112.92,113.05,127899.0,105.0709,105.1731,104.9222,105.043,127899.0
2023-02-24 09:30:00,111.4,111.49,110.87,111.29,28761.0,103.5099,103.5935,103.0174,103.4077,28761.0
2023-02-24 09:35:00,111.32,111.81,111.13,111.66,11276.0,103.4356,103.8909,103.259,103.7515,11276.0
2023-02-24 09:40:00,111.67,111.88,111.16,111.28,10278.0,103.7608,103.9559,103.2869,103.3984,10278.0
2023-02-24 09:45:00,111.15,111.36,110.8,111.19,19393.0,103.2776,103.4727,102.9524,103.3148,19393.0
2023-02-24 09:50:00,111.13,111.39,111.06,111.14,9871.0,103.259,103.5006,103.194,103.2683,9871.0
2023-02-24 09:55:00,111.15,111.58,111.08,111.28,17535.0,103.2776,103.6771,103.2126,103.3984,17535.0
2023-02-24 10:00:00,111.31,111.59,111.28,111.45,6252.0,103.4263,103.6864,103.3984,103.5564,6252.0
2023-02-24 10:05:00,111.51,111.53,111.13,111.3,7880.0,103.6121,103.6307,103.259,103.417,7880.0
2023-02-24 10:10:00,111.29,111.41,111.22,111.27,4087.0,103.4077,103.5192,103.3426,103.3891,4087.0
2023-02-24 10:15:00,111.11,111.32,111.08,111.26,10907.0,103.2404,103.4356,103.2126,103.3798,10907.0
2023-02-24 10:20:00,111.2,111.43,111.15,111.33,4515.0,103.3241,103.5378,103.2776,103.4449,4515.0
2023-02-24 10:25:00,111.25,111.46,111.09,111.39,11262.0,103.3705,103.5656,103.2219,103.5006,11262.0
2023-02-24 10:30:00,111.38,111.38,111.15,111.36,2910.0,103.4913,103.4913,103.2776,103.4727,2910.0
2023-02-24 10:35:00,111.38,111.39,111.0,111.05,4800.0,103.4913,103.5006,103.1382,103.1847,4800.0
2023-02-24 10:40:00,111.04,111.11,110.89,111.06,4575.0,103.1754,103.2404,103.036,103.194,4575.0
2023-02-24 10:45:00,111.16,111.18,110.96,110.99,3319.0,103.2869,103.3055,103.1011,103.1289,3319.0
2023-02-24 10:50:00,111.06,111.06,110.88,110.88,7561.0,103.194,103.194,103.0267,103.0267,7561.0
2023-02-24 10:55:00,110.95,111.02,110.81,110.9,6882.0,103.0918,103.1568,102.9617,103.0453,6882.0
2023-02-24 11:00:00,110.86,110.96,110.8,110.9,4064.0,103.0081,103.1011,102.9524,103.0453,4064.0
2023-02-24 11:05:00,110.97,111.0,110.9,110.96,8439.0,103.1104,103.1382,103.0453,103.1011,8439.0
2023-02-24 11:10:00,110.98,111.2,110.94,111.04,26737.0,103.1196,103.3241,103.0825,103.1754,26737.0
2023-02-24 11:15:00,111.04,111.28,111.03,111.28,15642.0,103.1754,103.3984,103.1661,103.3984,15642.0
2023-02-24 11:20:00,111.27,111.56,111.16,111.46,6929.0,103.3891,103.6586,103.2869,103.5656,6929.0
2023-02-24 11:25:00,111.49,111.58,111.36,111.57,3830.0,103.5935,103.6771,103.4727,103.6679,3830.0
2023-02-24 11:30:00,111.53,111.53,111.29,111.42,5010.0,103.6307,103.6307,103.4077,103.5285,5010.0
2023-02-24 11:35:00,111.35,111.47,111.33,111.37,1920.0,103.4634,103.5749,103.4449,103.482,1920.0
2023-02-24 11:40:00,111.34,111.63,111.34,111.57,3892.0,103.4541,103.7236,103.4541,103.6679,3892.0
2023-02-24 11:45:00,111.62,111.92,111.61,111.84,4835.0,103.7143,103.9931,103.705,103.9187,4835.0
2023-02-24 11:50:00,111.91,112.05,111.69,111.69,6369.0,103.9838,104.1139,103.7794,103.7794,6369.0
2023-02-24 11:55:00,111.68,111.74,111.61,111.7,5007.0,103.7701,103.8258,103.705,103.7886,5007.0
2023-02-24 12:00:00,111.72,111.76,111.47,111.51,5784.0,103.8072,103.8444,103.5749,103.6121,5784.0
2023-02-24 12:05:00,111.47,111.51,111.37,111.44,3003.0,103.5749,103.6121,103.482,103.5471,3003.0
2023-02-24 12:10:00,111.53,111.64,111.51,111.58,19114.0,103.6307,103.7329,103.6121,103.6771,19114.0
2023-02-24 12:15:00,111.59,111.59,111.25,111.32,8854.0,103.6864,103.6864,103.3705,103.4356,8854.0
2023-02-24 12:20:00,111.31,111.46,111.29,111.43,4543.0,103.4263,103.5656,103.4077,103.5378,4543.0
2023-02-24 12:25:00,111.38,111.39,111.22,111.33,4802.0,103.4913,103.5006,103.3426,103.4449,4802.0
2023-02-24 12:30:00,111.36,111.47,111.24,111.31,25805.0,103.4727,103.5749,103.3612,103.4263,25805.0
2023-02-24 12:35:00,111.31,111.37,111.18,111.2,6253.0,103.4263,103.482,103.3055,103.3241,6253.0
2023-02-24 12:40:00,111.15,111.21,111.06,111.06,3451.0,103.2776,103.3334,103.194,103.194,3451.0
2023-02-24 12:45:00,111.02,111.06,110.96,111.03,3247.0,103.1568,103.194,103.1011,103.1661,3247.0
2023-02-24 12:50:00,111.02,111.33,111.01,111.28,4700.0,103.1568,103.4449,103.1475,103.3984,4700.0
2023-02-24 12:55:00,111.28,111.28,111.14,111.16,3706.0,103.3984,103.3984,103.2683,103.2869,3706.0
2023-02-24 13:00:00,111.09,111.21,111.08,111.15,3914.0,103.2219,103.3334,103.2126,103.2776,3914.0
2023-02-24 13:05:00,111.14,111.21,111.04,111.12,4799.0,103.2683,103.3334,103.1754,103.2497,4799.0
2023-02-24 13:10:00,111.12,111.16,111.02,111.04,5096.0,103.2497,103.2869,103.1568,103.1754,5096.0
2023-02-24 13:15:00,111.12,111.28,111.1,111.28,2039.0,103.2497,103.3984,103.2311,103.3984,2039.0
2023-02-24 13:20:00,111.28,111.4,111.26,111.37,4911.0,103.3984,103.5099,103.3798,103.482,4911.0
2023-02-24 13:25:00,111.39,111.47,111.35,111.41,4456.0,103.5006,103.5749,103.4634,103.5192,4456.0
2023-02-24 13:30:00,111.38,111.38,111.13,111.25,3494.0,103.4913,103.4913,103.259,103.3705,3494.0
2023-02-24 13:35:00,111.36,111.49,111.34,111.48,4816.0,103.4727,103.5935,103.4541,103.5842,4816.0
2023-02-24 13:40:00,111.5,111.56,111.36,111.43,3052.0,103.6028,103.6586,103.4727,103.5378,3052.0
2023-02-24 13:45:00,111.4,111.48,111.36,111.43,6543.0,103.5099,103.5842,103.4727,103.5378,6543.0
2023-02-24 13:50:00,111.43,111.53,111.42,111.53,2886.0,103.5378,103.6307,103.5285,103.6307,2886.0
2023-02-24 13:55:00,111.55,111.57,111.43,111.48,5591.0,103.6493,103.6679,103.5378,103.5842,5591.0
2023-02-24 14:00:00,111.48,111.7,111.46,111.65,5848.0,103.5842,103.7886,103.5656,103.7422,5848.0
2023-02-24 14:05:00,111.61,111.66,111.54,111.57,4902.0,103.705,103.7515,103.64,103.6679,4902.0
2023-02-24 14:10:00,111.57,111.67,111.32,111.45,8671.0,103.6679,103.7608,103.4356,103.5564,8671.0
2023-02-24 14:15:00,111.47,111.62,111.47,111.61,5196.0,103.5749,103.7143,103.5749,103.705,5196.0
2023-02-24 14:20:00,111.59,111.61,111.42,111.51,8509.0,103.6864,103.705,103.5285,103.6121,8509.0
2023-02-24 14:25:00,111.56,111.65,111.44,111.45,7377.0,103.6586,103.7422,103.5471,103.5564,7377.0
2023-02-24 14:30:00,111.47,111.52,111.37,111.48,5398.0,103.5749,103.6214,103.482,103.5842,5398.0
2023-02-24 14:35:00,111.48,111.54,111.41,111.51,7165.0,103.5842,103.64,103.5192,103.6121,7165.0
2023-02-24 14:40:00,111.5,111.5,111.37,111.47,6917.0,103.6028,103.6028,103.482,103.5749,6917.0
2023-02-24 14:45:00,111.45,111.84,111.43,111.83,5583.0,103.5564,103.9187,103.5378,103.9094,5583.0
2023-02-24 14:50:00,111.83,112.02,111.78,111.94,11746.0,103.9094,104.086,103.863,104.0116,11746.0
2023-02-24 14:55:00,111.94,112.25,111.92,112.15,7630.0,104.0116,104.2997,103.9931,104.2068,7630.0
2023-02-24 15:00:00,112.16,112.32,111.99,112.01,9718.0,104.2161,104.3647,104.0581,104.0767,9718.0
2023-02-24 15:05:00,112.02,112.17,112.0,112.08,10366.0,104.086,104.2254,104.0674,104.1417,10366.0
2023-02-24 15:10:00,112.07,112.11,111.88,111.9,8017.0,104.1324,104.1696,103.9559,103.9745,8017.0
2023-02-24 15:15:00,111.91,111.99,111.78,111.93,9252.0,103.9838,104.0581,103.863,104.0024,9252.0
2023-02-24 15:20:00,111.95,112.1,111.85,111.88,10777.0,104.0209,104.1603,103.928,103.9559,10777.0
2023-02-24 15:25:00,111.85,111.92,111.58,111.58,14001.0,103.928,103.9931,103.6771,103.6771,14001.0
2023-02-24 15:30:00,111.58,111.62,111.47,111.53,17549.0,103.6771,103.7143,103.5749,103.6307,17549.0
2023-02-24 15:35:00,111.53,111.54,111.36,111.43,16814.0,103.6307,103.64,103.4727,103.5378,16814.0
2023-02-24 15:40:00,111.41,111.62,111.38,111.54,25501.0,103.5192,103.7143,103.4913,103.64,25501.0
2023-02-24 15:45:00,111.55,111.62,111.43,111.54,26009.0,103.6493,103.7143,103.5378,103.64,26009.0
2023-02-24 15:50:00,111.55,111.75,111.3,111.6,55444.0,103.6493,103.8351,103.417,103.6957,55444.0
2023-02-24 15:55:00,111.66,112.16,111.63,112.15,130160.0,103.7515,104.2161,103.7236,104.2068,130160.0
2023-02-27 09:30:00,113.03,113.32,112.73,112.82,35574.0,105.6094,105.8803,105.3291,105.4132,35574.0
2023-02-27 09:35:00,112.7,112.7,112.13,112.17,9921.0,105.301,105.301,104.7685,104.8058,9921.0
2023-02-27 09:40:00,112.29,112.47,112.17,112.24,4223.0,104.918,105.0861,104.8058,104.8712,4223.0
2023-02-27 09:45:00,112.26,112.39,111.88,112.01,33240.0,104.8899,105.0114,104.5349,104.6563,33240.0
2023-02-27 09:50:00,112.05,112.56,112.05,112.29,7720.0,104.6937,105.1702,104.6937,104.918,7720.0
2023-02-27 09:55:00,112.3,112.59,112.28,112.48,6367.0,104.9273,105.1983,104.9086,105.0955,6367.0
2023-02-27 10:00:00,112.59,112.88,112.39,112.8,8011.0,105.1983,105.4692,105.0114,105.3945,8011.0
2023-02-27 10:05:00,112.81,113.13,112.81,113.0,5883.0,105.4038,105.7028,105.4038,105.5814,5883.0
2023-02-27 10:10:00,113.02,113.09,112.87,112.99,13505.0,105.6,105.6654,105.4599,105.572,13505.0
2023-02-27 10:15:00,112.97,113.08,112.82,113.01,4700.0,105.5533,105.6561,105.4132,105.5907,4700.0
2023-02-27 10:20:00,113.0,113.01,112.69,112.7,3858.0,105.5814,105.5907,105.2917,105.301,3858.0
2023-02-27 10:25:00,112.75,112.8,112.49,112.49,3325.0,105.3478,105.3945,105.1048,105.1048,3325.0
2023-02-27 10:30:00,112.45,112.45,112.31,112.38,3148.0,105.0675,105.0675,104.9367,105.0021,3148.0
2023-02-27 10:35:00,112.4,112.4,111.82,111.98,5477.0,105.0207,105.0207,104.4788,104.6283,5477.0
2023-02-27 10:40:00,111.84,111.92,111.71,111.82,3766.0,104.4975,104.5723,104.376,104.4788,3766.0
2023-02-27 10:45:00,111.84,111.95,111.71,111.95,2043.0,104.4975,104.6003,104.376,104.6003,2043.0
2023-02-27 10:50:00,111.9,112.05,111.8,111.97,18410.0,104.5536,104.6937,104.4601,104.619,18410.0
2023-02-27 10:55:00,111.93,111.99,111.75,111.99,2847.0,104.5816,104.6377,104.4134,104.6377,2847.0
2023-02-27 11:00:00,112.09,112.1,111.9,111.91,2314.0,104.7311,104.7404,104.5536,104.5629,2314.0
2023-02-27 11:05:00,111.98,112.07,111.94,112.05,4618.0,104.6283,104.7124,104.5909,104.6937,4618.0
2023-02-27 11:10:00,112.09,112.17,111.88,111.99,7907.0,104.7311,104.8058,104.5349,104.6377,7907.0
2023-02-27 11:15:00,112.0,112.21,111.9,111.9,3253.0,104.647,104.8432,104.5536,104.5536,3253.0
2023-02-27 11:20:00,111.92,111.93,111.72,111.74,3127.0,104.5723,104.5816,104.3854,104.4041,3127.0
2023-02-27 11:25:00,111.77,111.82,111.66,111.67,6447.0,104.4321,104.4788,104.3293,104.3387,6447.0
2023-02-27 11:30:00,111.67,111.73,111.37,111.43,8415.0,104.3387,104.3947,104.0584,104.1144,8415.0
2023-02-27 11:35:00,111.46,111.66,111.46,111.66,7004.0,104.1425,104.3293,104.1425,104.3293,7004.0
2023-02-27 11:40:00,111.68,111.71,111.58,111.63,5842.0,104.348,104.376,104.2546,104.3013,5842.0
2023-02-27 11:45:00,111.6,111.72,111.54,111.61,4694.0,104.2733,104.3854,104.2172,104.2826,4694.0
2023-02-27 11:50:00,111.59,111.64,111.53,111.53,4373.0,104.2639,104.3106,104.2079,104.2079,4373.0
2023-02-27 11:55:00,111.53,111.67,111.43,111.62,7928.0,104.2079,104.3387,104.1144,104.292,7928.0
2023-02-27 12:00:00,111.63,111.69,111.48,111.49,5108.0,104.3013,104.3574,104.1611,104.1705,5108.0
2023-02-27 12:05:00,111.43,111.52,111.37,111.47,4916.0,104.1144,104.1985,104.0584,104.1518,4916.0
2023-02-27 12:10:00,111.5,111.55,111.38,111.47,4997.0,104.1798,104.2265,104.0677,104.1518,4997.0
2023-02-27 12:15:00,111.45,111.52,111.33,111.47,7348.0,104.1331,104.1985,104.021,104.1518,7348.0
2023-02-27 12:20:00,111.45,111.49,111.34,111.49,5317.0,104.1331,104.1705,104.0303,104.1705,5317.0
2023-02-27 12:25:00,111.55,111.67,111.51,111.62,9972.0,104.2265,104.3387,104.1892,104.292,9972.0
2023-02-27 12:30:00,111.63,111.87,111.63,111.81,3792.0,104.3013,104.5255,104.3013,104.4695,3792.0
2023-02-27 12:35:00,111.83,111.84,111.72,111.72,2727.0,104.4882,104.4975,104.3854,104.3854,2727.0
2023-02-27 12:40:00,111.75,111.77,111.61,111.77,5750.0,104.4134,104.4321,104.2826,104.4321,5750.0
2023-02-27 12:45:00,111.81,111.98,111.81,111.91,3800.0,104.4695,104.6283,104.4695,104.5629,3800.0
2023-02-27 12:50:00,111.91,111.91,111.72,111.77,3509.0,104.5629,104.5629,104.3854,104.4321,3509.0
2023-02-27 12:55:00,111.77,111.9,111.74,111.87,3122.0,104.4321,104.5536,104.4041,104.5255,3122.0
2023-02-27 13:00:00,111.86,111.95,111.84,111.92,3060.0,104.5162,104.6003,104.4975,104.5723,3060.0
2023-02-27 13:05:00,111.93,111.93,111.79,111.81,2956.0,104.5816,104.5816,104.4508,104.4695,2956.0
2023-02-27 13:10:00,111.82,111.83,111.68,111.81,2952.0,104.4788,104.4882,104.348,104.4695,2952.0
2023-02-27 13:15:00,111.76,111.87,111.76,111.86,2200.0,104.4228,104.5255,104.4228,104.5162,2200.0
2023-02-27 13:20:00,111.87,111.92,111.75,111.82,3667.0,104.5255,104.5723,104.4134,104.4788,3667.0
2023-02-27 13:25:00,111.83,111.92,111.75,111.76,2164.0,104.4882,104.5723,104.4134,104.4228,2164.0
2023-02-27 13:30:00,111.8,111.89,111.71,111.76,2633.0,104.4601,104.5442,104.376,104.4228,2633.0
2023-02-27 13:35:00,111.79,111.79,111.64,111.73,1702.0,104.4508,104.4508,104.3106,104.3947,1702.0
2023-02-27 13:40:00,111.7,111.7,111.6,111.64,3027.0,104.3667,104.3667,104.2733,104.3106,3027.0
2023-02-27 13:45:00,111.67,111.73,111.65,111.7,2815.0,104.3387,104.3947,104.32,104.3667,2815.0
2023-02-27 13:50:00,111.67,111.82,111.66,111.77,3074.0,104.3387,104.4788,104.3293,104.4321,3074.0
2023-02-27 13:55:00,111.75,111.89,111.73,111.89,4800.0,104.4134,104.5442,104.3947,104.5442,4800.0
2023-02-27 14:00:00,111.91,112.06,111.86,112.04,2723.0,104.5629,104.7031,104.5162,104.6844,2723.0
2023-02-27 14:05:00,111.97,111.97,111.92,111.95,3447.0,104.619,104.619,104.5723,104.6003,3447.0
2023-02-27 14:10:00,111.98,112.09,111.98,112.05,3987.0,104.6283,104.7311,104.6283,104.6937,3987.0
2023-02-27 14:15:00,111.98,111.98,111.81,111.81,5159.0,104.6283,104.6283,104.4695,104.4695,5159.0
2023-02-27 14:20:00,111.85,111.85,111.76,111.83,3208.0,104.5069,104.5069,104.4228,104.4882,3208.0
2023-02-27 14:25:00,111.83,111.85,111.77,111.8,2743.0,104.4882,104.5069,104.4321,104.4601,2743.0
2023-02-27 14:30:00,111.73,111.79,111.64,111.64,5778.0,104.3947,104.4508,104.3106,104.3106,5778.0
2023-02-27 14:35:00,111.67,111.8,111.66,111.72,2600.0,104.3387,104.4601,104.3293,104.3854,2600.0
2023-02-27 14:40:00,111.69,111.69,111.41,111.48,3746.0,104.3574,104.3574,104.0957,104.1611,3746.0
2023-02-27 14:45:00,111.43,111.43,111.28,111.35,5009.0,104.1144,104.1144,103.9743,104.0397,5009.0
2023-02-27 14:50:00,111.36,111.53,111.33,111.52,4256.0,104.049,104.2079,104.021,104.1985,4256.0
2023-02-27 14:55:00,111.52,111.64,111.5,111.56,10980.0,104.1985,104.3106,104.1798,104.2359,10980.0
2023-02-27 15:00:00,111.55,111.66,111.41,111.48,6938.0,104.2265,104.3293,104.0957,104.1611,6938.0
2023-02-27 15:05:00,111.45,111.45,111.29,111.31,3558.0,104.1331,104.1331,103.9836,104.0023,3558.0
2023-02-27 15:10:00,111.29,111.56,111.21,111.56,15443.0,103.9836,104.2359,103.9089,104.2359,15443.0
2023-02-27 15:15:00,111.59,111.61,111.41,111.49,6212.0,104.2639,104.2826,104.0957,104.1705,6212.0
2023-02-27 15:20:00,111.45,111.51,111.39,111.4,5456.0,104.1331,104.1892,104.0771,104.0864,5456.0
2023-02-27 15:25:00,111.42,111.57,111.37,111.57,4035.0,104.1051,104.2452,104.0584,104.2452,4035.0
2023-02-27 15:30:00,111.55,111.55,111.34,111.47,7696.0,104.2265,104.2265,104.0303,104.1518,7696.0
2023-02-27 15:35:00,111.49,111.5,111.23,111.3,7154.0,104.1705,104.1798,103.9276,103.993,7154.0
2023-02-27 15:40:00,111.31,111.56,111.27,111.39,11069.0,104.0023,104.2359,103.9649,104.0771,11069.0
2023-02-27 15:45:00,111.37,111.54,111.36,111.45,14844.0,104.0584,104.2172,104.049,104.1331,14844.0
2023-02-27 15:50:00,111.41,111.52,111.18,111.36,34592.0,104.0957,104.1985,103.8808,104.049,34592.0
2023-02-27 15:55:00,111.31,111.38,111.22,111.31,58826.0,104.0023,104.0677,103.9182,104.0023,58826.0
2023-02-28 09:30:00,110.91,111.03,110.5,110.58,19608.0,103.6286,103.7407,103.2455,103.3202,19608.0
2023-02-28 09:35:00,110.62,111.14,110.57,111.14,11098.0,103.3576,103.8435,103.3109,103.8435,11098.0
2023-02-28 09:40:00,111.12,111.45,111.12,111.38,4523.0,103.8248,104.1331,103.8248,104.0677,4523.0
2023-02-28 09:45:00,111.52,111.72,111.26,111.26,17736.0,104.1985,104.3854,103.9556,103.9556,17736.0
2023-02-28 09:50:00,111.28,111.57,111.1,111.57,1691.0,103.9743,104.2452,103.8061,104.2452,1691.0
2023-02-28 09:55:00,111.46,111.51,111.2,111.22,9135.0,104.1425,104.1892,103.8995,103.9182,9135.0
2023-02-28 10:00:00,111.22,111.62,111.22,111.62,2264.0,103.9182,104.292,103.9182,104.292,2264.0
2023-02-28 10:05:00,111.68,111.76,111.66,111.67,2158.0,104.348,104.4228,104.3293,104.3387,2158.0
2023-02-28 10:10:00,111.61,111.64,111.43,111.62,3826.0,104.2826,104.3106,104.1144,104.292,3826.0
2023-02-28 10:15:00,111.61,111.78,111.6,111.77,2610.0,104.2826,104.4414,104.2733,104.4321,2610.0
2023-02-28 10:20:00,111.66,111.98,111.58,111.89,2805.0,104.3293,104.6283,104.2546,104.5442,2805.0
2023-02-28 10:25:00,111.9,111.91,111.41,111.45,3805.0,104.5536,104.5629,104.0957,104.1331,3805.0
2023-02-28 10:30:00,111.47,111.52,111.4,111.47,1600.0,104.1518,104.1985,104.0864,104.1518,1600.0
2023-02-28 10:35:00,111.53,111.56,111.38,111.39,4085.0,104.2079,104.2359,104.0677,104.0771,4085.0
2023-02-28 10:40:00,111.43,111.49,111.3,111.3,1100.0,104.1144,104.1705,103.993,103.993,1100.0
2023-02-28 10:45:00,111.33,111.34,111.15,111.28,2480.0,104.021,104.0303,103.8528,103.9743,2480.0
2023-02-28 10:50:00,111.18,111.2,111.0,111.09,2433.0,103.8808,103.8995,103.7127,103.7967,2433.0
2023-02-28 10:55:00,110.99,111.34,110.99,111.33,3177.0,103.7033,104.0303,103.7033,104.021,3177.0
2023-02-28 11:00:00,111.32,111.51,111.31,111.48,2153.0,104.0116,104.1892,104.0023,104.1611,2153.0
2023-02-28 11:05:00,111.51,111.56,111.49,111.56,1850.0,104.1892,104.2359,104.1705,104.2359,1850.0
2023-02-28 11:10:00,111.61,111.67,111.54,111.63,2200.0,104.2826,104.3387,104.2172,104.3013,2200.0
2023-02-28 11:15:00,111.66,111.8,111.66,111.71,2104.0,104.3293,104.4601,104.3293,104.376,2104.0
2023-02-28 11:20:00,111.66,111.9,111.66,111.73,4458.0,104.3293,104.5536,104.3293,104.3947,4458.0
2023-02-28 11:25:00,111.75,111.8,111.67,111.73,2680.0,104.4134,104.4601,104.3387,104.3947,2680.0
2023-02-28 11:30:00,111.74,111.8,111.63,111.65,1556.0,104.4041,104.4601,104.3013,104.32,1556.0
2023-02-28 11:35:00,111.59,111.63,111.53,111.53,1260.0,104.2639,104.3013,104.2079,104.2079,1260.0
2023-02-28 11:40:00,111.58,111.72,111.56,111.66,3866.0,104.2546,104.3854,104.2359,104.3293,3866.0
2023-02-28 11:45:00,111.6,111.66,111.6,111.65,1784.0,104.2733,104.3293,104.2733,104.32,1784.0
2023-02-28 11:50:00,111.64,111.69,111.6,111.66,2206.0,104.3106,104.3574,104.2733,104.3293,2206.0
2023-02-28 11:55:00,111.72,111.9,111.62,111.89,5358.0,104.3854,104.5536,104.292,104.5442,5358.0
2023-02-28 12:00:00,111.92,112.1,111.92,112.09,5454.0,104.5723,104.7404,104.5723,104.7311,5454.0
2023-02-28 12:05:00,112.1,112.1,112.0,112.09,2324.0,104.7404,104.7404,104.647,104.7311,2324.0
2023-02-28 12:10:00,112.09,112.18,112.05,112.14,3053.0,104.7311,104.8152,104.6937,104.7778,3053.0
2023-02-28 12:15:00,112.13,112.15,112.05,112.05,3297.0,104.7685,104.7872,104.6937,104.6937,3297.0
2023-02-28 12:20:00,112.1,112.13,111.94,111.94,2695.0,104.7404,104.7685,104.5909,104.5909,2695.0
2023-02-28 12:25:00,111.97,111.99,111.88,111.98,3967.0,104.619,104.6377,104.5349,104.6283,3967.0
2023-02-28 12:30:00,112.01,112.03,111.99,112.0,1832.0,104.6563,104.675,104.6377,104.647,1832.0
2023-02-28 12:35:00,112.02,112.02,111.89,111.89,1932.0,104.6657,104.6657,104.5442,104.5442,1932.0
2023-02-28 12:40:00,111.86,111.91,111.84,111.9,2490.0,104.5162,104.5629,104.4975,104.5536,2490.0
2023-02-28 12:45:00,111.92,112.03,111.91,112.03,1200.0,104.5723,104.675,104.5629,104.675,1200.0
2023-02-28 12:50:00,112.05,112.19,112.05,112.17,1780.0,104.6937,104.8245,104.6937,104.8058,1780.0
2023-02-28 12:55:00,112.22,112.25,112.21,112.21,3239.0,104.8526,104.8806,104.8432,104.8432,3239.0
2023-02-28 13:00:00,112.22,112.27,112.22,112.27,1946.0,104.8526,104.8993,104.8526,104.8993,1946.0
2023-02-28 13:05:00,112.26,112.28,112.15,112.15,2974.0,104.8899,104.9086,104.7872,104.7872,2974.0
2023-02-28 13:10:00,112.14,112.23,112.08,112.1,3604.0,104.7778,104.8619,104.7218,104.7404,3604.0
2023-02-28 13:15:00,112.11,112.12,112.04,112.04,2184.0,104.7498,104.7591,104.6844,104.6844,2184.0
2023-02-28 13:20:00,112.03,112.14,112.02,112.07,3333.0,104.675,104.7778,104.6657,104.7124,3333.0
2023-02-28 13:25:00,112.07,112.25,112.05,112.24,3395.0,104.7124,104.8806,104.6937,104.8712,3395.0
2023-02-28 13:30:00,112.32,112.32,112.07,112.17,1720.0,104.946,104.946,104.7124,104.8058,1720.0
2023-02-28 13:35:00,112.17,112.31,112.16,112.31,2583.0,104.8058,104.9367,104.7965,104.9367,2583.0
2023-02-28 13:40:00,112.34,112.5,112.28,112.48,4652.0,104.9647,105.1142,104.9086,105.0955,4652.0
2023-02-28 13:45:00,112.5,112.58,112.48,112.48,6178.0,105.1142,105.1889,105.0955,105.0955,6178.0
2023-02-28 13:50:00,112.45,112.55,112.39,112.5,2834.0,105.0675,105.1609,105.0114,105.1142,2834.0
2023-02-28 13:55:00,112.54,112.61,112.49,112.57,4435.0,105.1516,105.217,105.1048,105.1796,4435.0
2023-02-28 14:00:00,112.6,112.73,112.6,112.71,3860.0,105.2076,105.3291,105.2076,105.3104,3860.0
2023-02-28 14:05:00,112.71,112.72,112.44,112.56,5815.0,105.3104,105.3197,105.0581,105.1702,5815.0
2023-02-28 14:10:00,112.55,112.72,112.5,112.71,4550.0,105.1609,105.3197,105.1142,105.3104,4550.0
2023-02-28 14:15:00,112.69,112.78,112.62,112.65,2711.0,105.2917,105.3758,105.2263,105.2543,2711.0
2023-02-28 14:20:00,112.63,112.74,112.63,112.67,2809.0,105.2356,105.3384,105.2356,105.273,2809.0
2023-02-28 14:25:00,112.64,112.65,112.41,112.45,2900.0,105.245,105.2543,105.0301,105.0675,2900.0
2023-02-28 14:30:00,112.44,112.44,112.28,112.3,2500.0,105.0581,105.0581,104.9086,104.9273,2500.0
2023-02-28 14:35:00,112.31,112.37,112.26,112.37,1752.0,104.9367,104.9927,104.8899,104.9927,1752.0
2023-02-28 14:40:00,112.34,112.43,112.3,112.43,3300.0,104.9647,105.0488,104.9273,105.0488,3300.0
2023-02-28 14:45:00,112.41,112.51,112.37,112.46,3003.0,105.0301,105.1235,104.9927,105.0768,3003.0
2023-02-28 14:50:00,112.44,112.51,112.33,112.37,1609.0,105.0581,105.1235,104.9553,104.9927,1609.0
2023-02-28 14:55:00,112.33,112.33,112.23,112.24,2351.0,104.9553,104.9553,104.8619,104.8712,2351.0
2023-02-28 15:00:00,112.22,112.23,112.04,112.05,2699.0,104.8526,104.8619,104.6844,104.6937,2699.0
2023-02-28 15:05:00,112.04,112.15,112.02,112.15,3602.0,104.6844,104.7872,104.6657,104.7872,3602.0
2023-02-28 15:10:00,112.13,112.2,112.02,112.05,1422.0,104.7685,104.8339,104.6657,104.6937,1422.0
2023-02-28 15:15:00,112.07,112.17,112.04,112.17,2939.0,104.7124,104.8058,104.6844,104.8058,2939.0
2023-02-28 15:20:00,112.1,112.23,112.1,112.13,2149.0,104.7404,104.8619,104.7404,104.7685,2149.0
2023-02-28 15:25:00,112.12,112.12,112.02,112.1,2350.0,104.7591,104.7591,104.6657,104.7404,2350.0
2023-02-28 15:30:00,112.06,112.13,111.94,111.97,5217.0,104.7031,104.7685,104.5909,104.619,5217.0
2023-02-28 15:35:00,111.94,112.0,111.81,111.97,4971.0,104.5909,104.647,104.4695,104.619,4971.0
2023-02-28 15:40:00,111.92,111.99,111.87,111.97,3790.0,104.5723,104.6377,104.5255,104.619,3790.0
2023-02-28 15:45:00,111.95,111.98,111.75,111.76,8198.0,104.6003,104.6283,104.4134,104.4228,8198.0
2023-02-28 15:50:00,111.79,112.22,111.76,112.12,37491.0,104.4508,104.8526,104.4228,104.7591,37491.0
2023-02-28 15:55:00,112.08,112.08,111.51,111.52,79361.0,104.7218,104.7218,104.1892,104.1985,79361.0
2023-03-01 09:30:00,111.7,112.0,111.54,111.71,16699.0,104.3667,104.647,104.2172,104.376,16699.0
2023-03-01 09:35:00,111.69,112.21,111.64,112.16,11165.0,104.3574,104.8432,104.3106,104.7965,11165.0
2023-03-01 09:40:00,112.17,112.25,112.03,112.19,4726.0,104.8058,104.8806,104.675,104.8245,4726.0
2023-03-01 09:45:00,112.39,112.52,112.29,112.35,2949.0,105.0114,105.1329,104.918,104.974,2949.0
2023-03-01 09:50:00,112.33,112.41,112.17,112.3,11228.0,104.9553,105.0301,104.8058,104.9273,11228.0
2023-03-01 09:55:00,112.35,112.47,112.19,112.24,7150.0,104.974,105.0861,104.8245,104.8712,7150.0
2023-03-01 10:00:00,112.45,112.66,112.29,112.37,4424.0,105.0675,105.2637,104.918,104.9927,4424.0
2023-03-01 10:05:00,112.16,112.2,111.82,111.82,3916.0,104.7965,104.8339,104.4788,104.4788,3916.0
2023-03-01 10:10:00,111.77,111.82,111.59,111.62,6330.0,104.4321,104.4788,104.2639,104.292,6330.0
2023-03-01 10:15:00,111.55,111.77,111.39,111.73,6902.0,104.2265,104.4321,104.0771,104.3947,6902.0
2023-03-01 10:20:00,111.72,111.91,111.64,111.89,4989.0,104.3854,104.5629,104.3106,104.5442,4989.0
2023-03-01 10:25:00,111.87,111.94,111.74,111.82,2580.0,104.5255,104.5909,104.4041,104.4788,2580.0
2023-03-01 10:30:00,111.73,111.86,111.55,111.81,3313.0,104.3947,104.5162,104.2265,104.4695,3313.0
2023-03-01 10:35:00,111.69,112.19,111.68,112.18,1577.0,104.3574,104.8245,104.348,104.8152,1577.0
2023-03-01 10:40:00,112.21,112.37,112.18,112.27,1330.0,104.8432,104.9927,104.8152,104.8993,1330.0
2023-03-01 10:45:00,112.3,112.5,112.3,112.5,1730.0,104.9273,105.1142,104.9273,105.1142,1730.0
2023-03-01 10:50:00,112.34,112.39,112.1,112.17,2476.0,104.9647,105.0114,104.7404,104.8058,2476.0
2023-03-01 10:55:00,112.2,112.29,112.05,112.29,2117.0,104.8339,104.918,104.6937,104.918,2117.0
2023-03-01 11:00:00,112.25,112.26,111.72,111.72,900.0,104.8806,104.8899,104.3854,104.3854,900.0
2023-03-01 11:05:00,111.69,111.69,111.35,111.44,3526.0,104.3574,104.3574,104.0397,104.1238,3526.0
2023-03-01 11:10:00,111.32,111.39,111.19,111.39,3486.0,104.0116,104.0771,103.8902,104.0771,3486.0
2023-03-01 11:15:00,111.42,111.65,111.39,111.58,2140.0,104.1051,104.32,104.0771,104.2546,2140.0
2023-03-01 11:20:00,111.61,111.8,111.54,111.8,2295.0,104.2826,104.4601,104.2172,104.4601,2295.0
2023-03-01 11:25:00,111.8,111.92,111.78,111.88,2682.0,104.4601,104.5723,104.4414,104.5349,2682.0
2023-03-01 11:30:00,111.88,111.94,111.77,111.78,1607.0,104.5349,104.5909,104.4321,104.4414,1607.0
2023-03-01 11:35:00,111.79,111.92,111.73,111.73,2388.0,104.4508,104.5723,104.3947,104.3947,2388.0
2023-03-01 11:40:00,111.77,111.99,111.77,111.85,2199.0,104.4321,104.6377,104.4321,104.5069,2199.0
2023-03-01 11:45:00,111.85,112.13,111.85,112.01,5286.0,104.5069,104.7685,104.5069,104.6563,5286.0
2023-03-01 11:50:00,112.01,112.09,111.91,112.0,2400.0,104.6563,104.7311,104.5629,104.647,2400.0
2023-03-01 11:55:00,112.06,112.12,112.04,112.04,2285.0,104.7031,104.7591,104.6844,104.6844,2285.0
2023-03-01 12:00:00,112.02,112.04,111.9,111.9,1767.0,104.6657,104.6844,104.5536,104.5536,1767.0
2023-03-01 12:05:00,111.89,112.05,111.87,112.04,2579.0,104.5442,104.6937,104.5255,104.6844,2579.0
2023-03-01 12:10:00,112.07,112.35,112.05,112.28,6932.0,104.7124,104.974,104.6937,104.9086,6932.0
2023-03-01 12:15:00,112.21,112.28,112.2,112.28,1113.0,104.8432,104.9086,104.8339,104.9086,1113.0
2023-03-01 12:20:00,112.28,112.45,112.22,112.32,4338.0,104.9086,105.0675,104.8526,104.946,4338.0
2023-03-01 12:25:00,112.4,112.58,112.4,112.4,1192.0,105.0207,105.1889,105.0207,105.0207,1192.0
2023-03-01 12:30:00,112.36,112.4,112.32,112.32,1000.0,104.9834,105.0207,104.946,104.946,1000.0
2023-03-01 12:35:00,112.27,112.32,112.22,112.29,2500.0,104.8993,104.946,104.8526,104.918,2500.0
2023-03-01 12:40:00,112.3,112.37,112.29,112.37,2195.0,104.9273,104.9927,104.918,104.9927,2195.0
2023-03-01 12:45:00,112.38,112.44,112.26,112.29,3529.0,105.0021,105.0581,104.8899,104.918,3529.0
2023-03-01 12:50:00,112.24,112.37,112.24,112.33,848.0,104.8712,104.9927,104.8712,104.9553,848.0
2023-03-01 12:55:00,112.32,112.32,112.19,112.23,3776.0,104.946,104.946,104.8245,104.8619,3776.0
2023-03-01 13:00:00,112.15,112.18,112.15,112.17,1384.0,104.7872,104.8152,104.7872,104.8058,1384.0
2023-03-01 13:05:00,112.17,112.18,112.06,112.1,3583.0,104.8058,104.8152,104.7031,104.7404,3583.0
2023-03-01 13:10:00,112.06,112.07,112.03,112.06,500.0,104.7031,104.7124,104.675,104.7031,500.0
2023-03-01 13:15:00,112.08,112.19,112.03,112.12,5610.0,104.7218,104.8245,104.675,104.7591,5610.0
2023-03-01 13:20:00,112.07,112.07,111.91,111.94,2800.0,104.7124,104.7124,104.5629,104.5909,2800.0
2023-03-01 13:25:00,111.94,111.98,111.93,111.97,1704.0,104.5909,104.6283,104.5816,104.619,1704.0
2023-03-01 13:30:00,111.88,111.89,111.8,111.83,1900.0,104.5349,104.5442,104.4601,104.4882,1900.0
2023-03-01 13:35:00,111.82,112.02,111.8,112.0,1900.0,104.4788,104.6657,104.4601,104.647,1900.0
2023-03-01 13:40:00,112.04,112.05,111.93,111.95,2814.0,104.6844,104.6937,104.5816,104.6003,2814.0
2023-03-01 13:45:00,111.92,111.92,111.76,111.88,4000.0,104.5723,104.5723,104.4228,104.5349,4000.0
2023-03-01 13:50:00,111.9,111.92,111.82,111.89,2299.0,104.5536,104.5723,104.4788,104.5442,2299.0
2023-03-01 13:55:00,111.87,111.95,111.84,111.92,2175.0,104.5255,104.6003,104.4975,104.5723,2175.0
2023-03-01 14:00:00,111.89,111.89,111.64,111.65,3881.0,104.5442,104.5442,104.3106,104.32,3881.0
2023-03-01 14:05:00,111.69,111.75,111.62,111.73,1900.0,104.3574,104.4134,104.292,104.3947,1900.0
2023-03-01 14:10:00,111.81,111.89,111.76,111.89,1441.0,104.4695,104.5442,104.4228,104.5442,1441.0
2023-03-01 14:15:00,111.8,111.8,111.67,111.67,2642.0,104.4601,104.4601,104.3387,104.3387,2642.0
2023-03-01 14:20:00,111.66,111.71,111.62,111.66,2532.0,104.3293,104.376,104.292,104.3293,2532.0
2023-03-01 14:25:00,111.67,111.68,111.53,111.53,2229.0,104.3387,104.348,104.2079,104.2079,2229.0
2023-03-01 14:30:00,111.53,111.6,111.46,111.57,6766.0,104.2079,104.2733,104.1425,104.2452,6766.0
2023-03-01 14:35:00,111.6,111.65,111.46,111.63,5070.0,104.2733,104.32,104.1425,104.3013,5070.0
2023-03-01 14:40:00,111.59,111.62,111.5,111.62,3525.0,104.2639,104.292,104.1798,104.292,3525.0
2023-03-01 14:45:00,111.59,111.62,111.53,111.55,2435.0,104.2639,104.292,104.2079,104.2265,2435.0
2023-03-01 14:50:00,111.53,111.53,111.44,111.5,2402.0,104.2079,104.2079,104.1238,104.1798,2402.0
2023-03-01 14:55:00,111.46,111.58,111.45,111.54,4933.0,104.1425,104.2546,104.1331,104.2172,4933.0
2023-03-01 15:00:00,111.5,111.58,111.37,111.5,5918.0,104.1798,104.2546,104.0584,104.1798,5918.0
2023-03-01 15:05:00,111.47,111.52,111.32,111.44,13497.0,104.1518,104.1985,104.0116,104.1238,13497.0
2023-03-01 15:10:00,111.52,111.62,111.32,111.43,5137.0,104.1985,104.292,104.0116,104.1144,5137.0
2023-03-01 15:15:00,111.42,111.51,111.33,111.45,2514.0,104.1051,104.1892,104.021,104.1331,2514.0
2023-03-01 15:20:00,111.49,111.52,111.26,111.37,4653.0,104.1705,104.1985,103.9556,104.0584,4653.0
2023-03-01 15:25:00,111.31,111.45,111.3,111.36,6454.0,104.0023,104.1331,103.993,104.049,6454.0
2023-03-01 15:30:00,111.36,111.46,111.31,111.45,8168.0,104.049,104.1425,104.0023,104.1331,8168.0
2023-03-01 15:35:00,111.43,111.43,111.29,111.39,9007.0,104.1144,104.1144,103.9836,104.0771,9007.0
2023-03-01 15:40:00,111.4,111.56,111.32,111.53,5918.0,104.0864,104.2359,104.0116,104.2079,5918.0
2023-03-01 15:45:00,111.56,111.66,111.5,111.65,44985.0,104.2359,104.3293,104.1798,104.32,44985.0
2023-03-01 15:50:00,111.57,111.88,111.5,111.81,66824.0,104.2452,104.5349,104.1798,104.4695,66824.0
2023-03-01 15:55:00,111.78,111.88,111.63,111.86,96254.0,104.4414,104.5349,104.3013,104.5162,96254.0
2023-03-02 09:30:00,110.22,110.22,109.3,109.7,39404.0,102.9839,102.9839,102.1243,102.498,39404.0
2023-03-02 09:35:00,109.56,109.72,109.31,109.47,10342.0,102.3672,102.5167,102.1336,102.2831,10342.0
2023-03-02 09:40:00,109.39,109.48,109.17,109.36,4744.0,102.2084,102.2924,102.0028,102.1803,4744.0
2023-03-02 09:45:00,109.45,109.59,109.27,109.46,5455.0,102.2644,102.3952,102.0962,102.2738,5455.0
2023-03-02 09:50:00,109.45,109.97,109.44,109.91,3646.0,102.2644,102.7503,102.2551,102.6942,3646.0
2023-03-02 09:55:00,109.82,110.05,109.52,110.05,3510.0,102.6101,102.825,102.3298,102.825,3510.0
2023-03-02 10:00:00,110.09,110.35,110.01,110.2,4400.0,102.8624,103.1053,102.7877,102.9652,4400.0
2023-03-02 10:05:00,110.25,110.27,110.0,110.07,4233.0,103.0119,103.0306,102.7783,102.8437,4233.0
2023-03-02 10:10:00,110.04,110.04,109.84,109.88,2385.0,102.8157,102.8157,102.6288,102.6662,2385.0
2023-03-02 10:15:00,109.94,110.05,109.78,109.79,2295.0,102.7222,102.825,102.5728,102.5821,2295.0
2023-03-02 10:20:00,109.8,110.04,109.65,109.88,4638.0,102.5914,102.8157,102.4513,102.6662,4638.0
2023-03-02 10:25:00,109.84,110.17,109.84,110.13,2706.0,102.6288,102.9371,102.6288,102.8998,2706.0
2023-03-02 10:30:00,110.19,110.25,110.05,110.17,3480.0,102.9558,103.0119,102.825,102.9371,3480.0
2023-03-02 10:35:00,110.17,110.28,110.05,110.05,2202.0,102.9371,103.0399,102.825,102.825,2202.0
2023-03-02 10:40:00,110.05,110.18,109.99,110.04,3456.0,102.825,102.9465,102.769,102.8157,3456.0
2023-03-02 10:45:00,110.08,110.19,109.92,110.14,3740.0,102.8531,102.9558,102.7036,102.9091,3740.0
2023-03-02 10:50:00,110.19,110.44,110.16,110.3,2707.0,102.9558,103.1894,102.9278,103.0586,2707.0
2023-03-02 10:55:00,110.32,110.33,110.21,110.32,3260.0,103.0773,103.0866,102.9745,103.0773,3260.0
2023-03-02 11:00:00,110.35,110.39,110.2,110.2,1609.0,103.1053,103.1427,102.9652,102.9652,1609.0
2023-03-02 11:05:00,110.2,110.29,110.1,110.1,4090.0,102.9652,103.0493,102.8717,102.8717,4090.0
2023-03-02 11:10:00,110.09,110.15,109.97,109.99,3019.0,102.8624,102.9185,102.7503,102.769,3019.0
2023-03-02 11:15:00,109.91,110.14,109.91,109.94,3765.0,102.6942,102.9091,102.6942,102.7222,3765.0
2023-03-02 11:20:00,109.92,109.96,109.81,109.82,2168.0,102.7036,102.7409,102.6008,102.6101,2168.0
2023-03-02 11:25:00,109.86,109.9,109.74,109.77,3173.0,102.6475,102.6849,102.5354,102.5634,3173.0
2023-03-02 11:30:00,109.79,109.87,109.73,109.81,3520.0,102.5821,102.6568,102.526,102.6008,3520.0
2023-03-02 11:35:00,109.8,109.83,109.69,109.83,3376.0,102.5914,102.6195,102.4887,102.6195,3376.0
2023-03-02 11:40:00,109.84,109.9,109.74,109.75,1235.0,102.6288,102.6849,102.5354,102.5447,1235.0
2023-03-02 11:45:00,109.78,109.86,109.69,109.8,4478.0,102.5728,102.6475,102.4887,102.5914,4478.0
2023-03-02 11:50:00,109.82,109.88,109.74,109.76,2862.0,102.6101,102.6662,102.5354,102.5541,2862.0
2023-03-02 11:55:00,109.71,109.9,109.67,109.85,2673.0,102.5073,102.6849,102.47,102.6382,2673.0
2023-03-02 12:00:00,109.86,109.91,109.77,109.83,3783.0,102.6475,102.6942,102.5634,102.6195,3783.0
2023-03-02 12:05:00,109.8,109.81,109.77,109.79,500.0,102.5914,102.6008,102.5634,102.5821,500.0
2023-03-02 12:10:00,109.73,109.83,109.66,109.82,3504.0,102.526,102.6195,102.4606,102.6101,3504.0
2023-03-02 12:15:00,109.84,110.02,109.72,109.72,6130.0,102.6288,102.797,102.5167,102.5167,6130.0
2023-03-02 12:20:00,109.72,109.79,109.64,109.74,3312.0,102.5167,102.5821,102.4419,102.5354,3312.0
2023-03-02 12:25:00,109.74,109.87,109.74,109.77,1700.0,102.5354,102.6568,102.5354,102.5634,1700.0
2023-03-02 12:30:00,109.8,109.94,109.8,109.92,2674.0,102.5914,102.7222,102.5914,102.7036,2674.0
2023-03-02 12:35:00,109.92,110.05,109.92,109.95,11893.0,102.7036,102.825,102.7036,102.7316,11893.0
2023-03-02 12:40:00,109.91,110.01,109.89,109.92,11322.0,102.6942,102.7877,102.6755,102.7036,11322.0
2023-03-02 12:45:00,109.94,109.96,109.75,109.79,3875.0,102.7222,102.7409,102.5447,102.5821,3875.0
2023-03-02 12:50:00,109.78,110.0,109.77,109.98,3076.0,102.5728,102.7783,102.5634,102.7596,3076.0
2023-03-02 12:55:00,110.01,110.06,109.95,110.04,3432.0,102.7877,102.8344,102.7316,102.8157,3432.0
2023-03-02 13:00:00,110.06,110.08,109.97,109.97,2828.0,102.8344,102.8531,102.7503,102.7503,2828.0
2023-03-02 13:05:00,109.96,110.01,109.94,109.98,3000.0,102.7409,102.7877,102.7222,102.7596,3000.0
2023-03-02 13:10:00,110.02,110.06,109.95,109.95,1257.0,102.797,102.8344,102.7316,102.7316,1257.0
2023-03-02 13:15:00,109.89,109.93,109.86,109.92,1600.0,102.6755,102.7129,102.6475,102.7036,1600.0
2023-03-02 13:20:00,109.89,109.9,109.85,109.89,2382.0,102.6755,102.6849,102.6382,102.6755,2382.0
2023-03-02 13:25:00,109.83,109.89,109.72,109.74,5300.0,102.6195,102.6755,102.5167,102.5354,5300.0
2023-03-02 13:30:00,109.77,109.9,109.77,109.87,3503.0,102.5634,102.6849,102.5634,102.6568,3503.0
2023-03-02 13:35:00,109.88,110.32,109.88,109.99,10161.0,102.6662,103.0773,102.6662,102.769,10161.0
2023-03-02 13:40:00,110.0,110.12,109.9,109.9,4431.0,102.7783,102.8904,102.6849,102.6849,4431.0
2023-03-02 13:45:00,109.88,110.14,109.87,110.14,4521.0,102.6662,102.9091,102.6568,102.9091,4521.0
2023-03-02 13:50:00,110.06,110.27,110.06,110.27,1900.0,102.8344,103.0306,102.8344,103.0306,1900.0
2023-03-02 13:55:00,110.33,110.65,110.33,110.64,3303.0,103.0866,103.3856,103.0866,103.3763,3303.0
2023-03-02 14:00:00,110.72,111.02,110.72,110.85,6269.0,103.451,103.7313,103.451,103.5725,6269.0
2023-03-02 14:05:00,110.83,110.86,110.73,110.86,1192.0,103.5538,103.5818,103.4604,103.5818,1192.0
2023-03-02 14:10:00,110.89,110.96,110.7,110.7,3417.0,103.6099,103.6753,103.4324,103.4324,3417.0
2023-03-02 14:15:00,110.79,110.79,110.61,110.66,6235.0,103.5164,103.5164,103.3483,103.395,6235.0
2023-03-02 14:20:00,110.7,110.81,110.64,110.75,2345.0,103.4324,103.5351,103.3763,103.4791,2345.0
2023-03-02 14:25:00,110.78,111.1,110.78,111.09,2459.0,103.5071,103.8061,103.5071,103.7967,2459.0
2023-03-02 14:30:00,111.14,111.19,111.06,111.08,10306.0,103.8435,103.8902,103.7687,103.7874,10306.0
2023-03-02 14:35:00,111.07,111.15,110.92,111.09,5269.0,103.7781,103.8528,103.6379,103.7967,5269.0
2023-03-02 14:40:00,111.08,111.35,111.08,111.33,3337.0,103.7874,104.0397,103.7874,104.021,3337.0
2023-03-02 14:45:00,111.3,111.41,111.27,111.32,4691.0,103.993,104.0957,103.9649,104.0116,4691.0
2023-03-02 14:50:00,111.25,111.32,111.12,111.15,2800.0,103.9462,104.0116,103.8248,103.8528,2800.0
2023-03-02 14:55:00,111.19,111.33,111.12,111.25,5191.0,103.8902,104.021,103.8248,103.9462,5191.0
2023-03-02 15:00:00,111.39,111.48,111.18,111.23,1944.0,104.0771,104.1611,103.8808,103.9276,1944.0
2023-03-02 15:05:00,111.28,111.37,111.21,111.37,3800.0,103.9743,104.0584,103.9089,104.0584,3800.0
2023-03-02 15:10:00,111.43,111.6,111.43,111.58,3103.0,104.1144,104.2733,104.1144,104.2546,3103.0
2023-03-02 15:15:00,111.58,111.8,111.58,111.61,5281.0,104.2546,104.4601,104.2546,104.2826,5281.0
2023-03-02 15:20:00,111.58,111.9,111.58,111.75,4971.0,104.2546,104.5536,104.2546,104.4134,4971.0
2023-03-02 15:25:00,111.75,111.91,111.75,111.87,4248.0,104.4134,104.5629,104.4134,104.5255,4248.0
2023-03-02 15:30:00,111.86,112.1,111.84,112.09,6165.0,104.5162,104.7404,104.4975,104.7311,6165.0
2023-03-02 15:35:00,112.07,112.41,112.06,112.36,11785.0,104.7124,105.0301,104.7031,104.9834,11785.0
2023-03-02 15:40:00,112.36,112.38,112.14,112.14,6116.0,104.9834,105.0021,104.7778,104.7778,6116.0
2023-03-02 15:45:00,112.11,112.26,112.07,112.15,15128.0,104.7498,104.8899,104.7124,104.7872,15128.0
2023-03-02 15:50:00,111.9,112.03,111.45,111.58,40335.0,104.5536,104.675,104.1331,104.2546,40335.0
2023-03-02 15:55:00,111.62,111.88,111.62,111.79,59112.0,104.292,104.5349,104.292,104.4508,59112.0
2023-03-03 09:30:00,111.63,111.7,111.19,111.45,23389.0,104.3013,104.3667,103.8902,104.1331,23389.0
2023-03-03 09:35:00,111.49,111.95,111.47,111.54,15309.0,104.1705,104.6003,104.1518,104.2172,15309.0
2023-03-03 09:40:00,111.6,111.7,111.25,111.3,12918.0,104.2733,104.3667,103.9462,103.993,12918.0
2023-03-03 09:45:00,111.37,111.4,111.15,111.39,6154.0,104.0584,104.0864,103.8528,104.0771,6154.0
2023-03-03 09:50:00,111.44,111.75,111.4,111.7,2523.0,104.1238,104.4134,104.0864,104.3667,2523.0
2023-03-03 09:55:00,111.73,111.84,111.69,111.72,3163.0,104.3947,104.4975,104.3574,104.3854,3163.0
2023-03-03 10:00:00,111.75,111.79,111.1,111.34,7021.0,104.4134,104.4508,103.8061,104.0303,7021.0
2023-03-03 10:05:00,111.47,111.47,110.98,111.05,1613.0,104.1518,104.1518,103.694,103.7594,1613.0
2023-03-03 10:10:00,110.93,111.53,110.93,111.53,2624.0,103.6473,104.2079,103.6473,104.2079,2624.0
2023-03-03 10:15:00,111.56,111.65,111.38,111.53,2262.0,104.2359,104.32,104.0677,104.2079,2262.0
2023-03-03 10:20:00,111.5,111.73,111.44,111.71,2340.0,104.1798,104.3947,104.1238,104.376,2340.0
2023-03-03 10:25:00,111.76,111.94,111.56,111.75,6800.0,104.4228,104.5909,104.2359,104.4134,6800.0
2023-03-03 10:30:00,111.81,111.81,111.64,111.64,1529.0,104.4695,104.4695,104.3106,104.3106,1529.0
2023-03-03 10:35:00,111.61,111.82,111.61,111.77,3337.0,104.2826,104.4788,104.2826,104.4321,3337.0
2023-03-03 10:40:00,111.69,111.88,111.69,111.82,9754.0,104.3574,104.5349,104.3574,104.4788,9754.0
2023-03-03 10:45:00,111.94,111.99,111.79,111.87,3010.0,104.5909,104.6377,104.4508,104.5255,3010.0
2023-03-03 10:50:00,111.85,111.85,111.48,111.67,24569.0,104.5069,104.5069,104.1611,104.3387,24569.0
2023-03-03 10:55:00,111.71,111.74,111.38,111.38,3831.0,104.376,104.4041,104.0677,104.0677,3831.0
2023-03-03 11:00:00,111.47,111.66,111.4,111.64,3309.0,104.1518,104.3293,104.0864,104.3106,3309.0
2023-03-03 11:05:00,111.69,111.82,111.64,111.81,3753.0,104.3574,104.4788,104.3106,104.4695,3753.0
2023-03-03 11:10:00,111.76,112.04,111.74,112.04,11674.0,104.4228,104.6844,104.4041,104.6844,11674.0
2023-03-03 11:15:00,111.93,112.16,111.92,112.08,2207.0,104.5816,104.7965,104.5723,104.7218,2207.0
2023-03-03 11:20:00,112.19,112.2,112.06,112.11,4058.0,104.8245,104.8339,104.7031,104.7498,4058.0
2023-03-03 11:25:00,112.12,112.14,111.98,112.1,8823.0,104.7591,104.7778,104.6283,104.7404,8823.0
2023-03-03 11:30:00,112.12,112.26,112.09,112.15,5971.0,104.7591,104.8899,104.7311,104.7872,5971.0
2023-03-03 11:35:00,112.16,112.23,112.08,112.11,14071.0,104.7965,104.8619,104.7218,104.7498,14071.0
2023-03-03 11:40:00,112.09,112.15,111.99,112.06,5500.0,104.7311,104.7872,104.6377,104.7031,5500.0
2023-03-03 11:45:00,112.07,112.33,112.07,112.17,7290.0,104.7124,104.9553,104.7124,104.8058,7290.0
2023-03-03 11:50:00,112.19,112.3,112.18,112.28,13203.0,104.8245,104.9273,104.8152,104.9086,13203.0
2023-03-03 11:55:00,112.31,112.51,112.31,112.48,6056.0,104.9367,105.1235,104.9367,105.0955,6056.0
2023-03-03 12:00:00,112.51,112.51,112.3,112.37,3000.0,105.1235,105.1235,104.9273,104.9927,3000.0
2023-03-03 12:05:00,112.31,112.45,112.24,112.44,3617.0,104.9367,105.0675,104.8712,105.0581,3617.0
2023-03-03 12:10:00,112.43,112.6,112.43,112.59,2047.0,105.0488,105.2076,105.0488,105.1983,2047.0
2023-03-03 12:15:00,112.58,112.61,112.48,112.57,3108.0,105.1889,105.217,105.0955,105.1796,3108.0
2023-03-03 12:20:00,112.61,112.7,112.59,112.64,3319.0,105.217,105.301,105.1983,105.245,3319.0
2023-03-03 12:25:00,112.67,112.7,112.59,112.68,2100.0,105.273,105.301,105.1983,105.2824,2100.0
2023-03-03 12:30:00,112.68,112.72,112.59,112.59,4130.0,105.2824,105.3197,105.1983,105.1983,4130.0
2023-03-03 12:35:00,112.58,112.67,112.57,112.6,4055.0,105.1889,105.273,105.1796,105.2076,4055.0
2023-03-03 12:40:00,112.62,112.72,112.6,112.71,3572.0,105.2263,105.3197,105.2076,105.3104,3572.0
2023-03-03 12:45:00,112.71,112.99,112.71,112.97,9062.0,105.3104,105.572,105.3104,105.5533,9062.0
2023-03-03 12:50:00,112.99,113.06,112.95,113.06,3952.0,105.572,105.6374,105.5346,105.6374,3952.0
2023-03-03 12:55:00,113.15,113.15,113.08,113.14,2594.0,105.7215,105.7215,105.6561,105.7122,2594.0
2023-03-03 13:00:00,113.14,113.14,113.0,113.05,5270.0,105.7122,105.7122,105.5814,105.6281,5270.0
2023-03-03 13:05:00,113.08,113.36,113.08,113.22,9573.0,105.6561,105.9177,105.6561,105.7869,9573.0
2023-03-03 13:10:00,113.21,113.3,113.2,113.21,3501.0,105.7776,105.8617,105.7682,105.7776,3501.0
2023-03-03 13:15:00,113.21,113.21,113.08,113.11,4177.0,105.7776,105.7776,105.6561,105.6841,4177.0
2023-03-03 13:20:00,113.15,113.15,113.02,113.04,4608.0,105.7215,105.7215,105.6,105.6187,4608.0
2023-03-03 13:25:00,113.06,113.2,113.04,113.05,3462.0,105.6374,105.7682,105.6187,105.6281,3462.0
2023-03-03 13:30:00,113.09,113.19,113.05,113.05,3600.0,105.6654,105.7589,105.6281,105.6281,3600.0
2023-03-03 13:35:00,113.09,113.18,113.05,113.18,4742.0,105.6654,105.7495,105.6281,105.7495,4742.0
2023-03-03 13:40:00,113.2,113.3,113.16,113.29,4025.0,105.7682,105.8617,105.7308,105.8523,4025.0
2023-03-03 13:45:00,113.26,113.3,113.21,113.29,2455.0,105.8243,105.8617,105.7776,105.8523,2455.0
2023-03-03 13:50:00,113.3,113.3,113.21,113.23,1873.0,105.8617,105.8617,105.7776,105.7963,1873.0
2023-03-03 13:55:00,113.23,113.28,113.14,113.16,4300.0,105.7963,105.843,105.7122,105.7308,4300.0
2023-03-03 14:00:00,113.14,113.16,113.08,113.13,3141.0,105.7122,105.7308,105.6561,105.7028,3141.0
2023-03-03 14:05:00,113.14,113.33,113.13,113.31,2143.0,105.7122,105.8897,105.7028,105.871,2143.0
2023-03-03 14:10:00,113.34,113.56,113.3,113.51,4260.0,105.899,106.1046,105.8617,106.0579,4260.0
2023-03-03 14:15:00,113.51,113.51,113.32,113.32,10119.0,106.0579,106.0579,105.8803,105.8803,10119.0
2023-03-03 14:20:00,113.38,113.53,113.35,113.53,6361.0,105.9364,106.0766,105.9084,106.0766,6361.0
2023-03-03 14:25:00,113.54,113.59,113.46,113.56,3356.0,106.0859,106.1326,106.0112,106.1046,3356.0
2023-03-03 14:30:00,113.54,113.64,113.53,113.57,2777.0,106.0859,106.1793,106.0766,106.1139,2777.0
2023-03-03 14:35:00,113.59,113.64,113.55,113.55,4450.0,106.1326,106.1793,106.0952,106.0952,4450.0
2023-03-03 14:40:00,113.55,113.64,113.51,113.61,6320.0,106.0952,106.1793,106.0579,106.1513,6320.0
2023-03-03 14:45:00,113.59,113.69,113.55,113.64,4011.0,106.1326,106.2261,106.0952,106.1793,4011.0
2023-03-03 14:50:00,113.66,113.67,113.52,113.52,4795.0,106.198,106.2074,106.0672,106.0672,4795.0
2023-03-03 14:55:00,113.51,113.55,113.44,113.55,4902.0,106.0579,106.0952,105.9925,106.0952,4902.0
2023-03-03 15:00:00,113.58,113.7,113.5,113.7,5465.0,106.1233,106.2354,106.0485,106.2354,5465.0
2023-03-03 15:05:00,113.69,113.91,113.69,113.86,4570.0,106.2261,106.4316,106.2261,106.3849,4570.0
2023-03-03 15:10:00,113.83,113.83,113.65,113.7,6993.0,106.3569,106.3569,106.1887,106.2354,6993.0
2023-03-03 15:15:00,113.72,113.82,113.68,113.71,6421.0,106.2541,106.3475,106.2167,106.2447,6421.0
2023-03-03 15:20:00,113.71,113.99,113.71,113.99,6814.0,106.2447,106.5064,106.2447,106.5064,6814.0
2023-03-03 15:25:00,114.01,114.01,113.76,113.78,7509.0,106.525,106.525,106.2915,106.3101,7509.0
2023-03-03 15:30:00,113.81,113.84,113.72,113.75,7673.0,106.3382,106.3662,106.2541,106.2821,7673.0
2023-03-03 15:35:00,113.72,113.83,113.63,113.78,8525.0,106.2541,106.3569,106.17,106.3101,8525.0
2023-03-03 15:40:00,113.75,113.83,113.66,113.81,10911.0,106.2821,106.3569,106.198,106.3382,10911.0
2023-03-03 15:45:00,113.79,113.8,113.54,113.55,14517.0,106.3195,106.3288,106.0859,106.0952,14517.0
2023-03-03 15:50:00,113.56,113.87,113.47,113.69,46615.0,106.1046,106.3942,106.0205,106.2261,46615.0
2023-03-03 15:55:00,113.69,113.81,113.62,113.77,78580.0,106.2261,106.3382,106.1606,106.3008,78580.0
2023-03-06 09:30:00,114.44,114.63,114.04,114.23,21090.0,106.9268,107.1043,106.5531,106.7306,21090.0
2023-03-06 09:35:00,114.06,114.2,113.89,114.03,8262.0,106.5718,106.7026,106.4129,106.5437,8262.0
2023-03-06 09:40:00,114.1,114.25,114.08,114.21,3829.0,106.6091,106.7493,106.5904,106.7119,3829.0
2023-03-06 09:45:00,114.23,114.23,113.86,113.9,1400.0,106.7306,106.7306,106.3849,106.4223,1400.0
2023-03-06 09:50:00,113.92,114.28,113.83,114.19,6697.0,106.441,106.7773,106.3569,106.6932,6697.0
2023-03-06 09:55:00,114.17,114.28,114.02,114.28,4990.0,106.6745,106.7773,106.5344,106.7773,4990.0
2023-03-06 10:00:00,114.26,114.28,114.0,114.24,5613.0,106.7586,106.7773,106.5157,106.7399,5613.0
2023-03-06 10:05:00,114.16,114.48,114.16,114.36,6999.0,106.6652,106.9642,106.6652,106.8521,6999.0
2023-03-06 10:10:00,114.33,114.47,114.28,114.43,3904.0,106.824,106.9548,106.7773,106.9175,3904.0
2023-03-06 10:15:00,114.46,114.87,114.43,114.81,4241.0,106.9455,107.3286,106.9175,107.2725,4241.0
2023-03-06 10:20:00,114.98,115.0,114.82,115.0,7232.0,107.4314,107.4501,107.2819,107.4501,7232.0
2023-03-06 10:25:00,115.0,115.21,114.88,115.02,5035.0,107.4501,107.6463,107.3379,107.4687,5035.0
2023-03-06 10:30:00,115.0,115.2,114.98,115.15,5366.0,107.4501,107.6369,107.4314,107.5902,5366.0
2023-03-06 10:35:00,115.13,115.14,115.0,115.08,5357.0,107.5715,107.5809,107.4501,107.5248,5357.0
2023-03-06 10:40:00,115.13,115.24,114.99,115.24,3828.0,107.5715,107.6743,107.4407,107.6743,3828.0
2023-03-06 10:45:00,115.23,115.25,114.98,114.99,3813.0,107.665,107.6836,107.4314,107.4407,3813.0
2023-03-06 10:50:00,114.97,114.98,114.79,114.91,2475.0,107.422,107.4314,107.2538,107.366,2475.0
2023-03-06 10:55:00,114.98,115.03,114.89,114.92,19248.0,107.4314,107.4781,107.3473,107.3753,19248.0
2023-03-06 11:00:00,114.93,115.0,114.78,114.97,2929.0,107.3846,107.4501,107.2445,107.422,2929.0
2023-03-06 11:05:00,114.97,115.14,114.97,114.99,1832.0,107.422,107.5809,107.422,107.4407,1832.0
2023-03-06 11:10:00,115.02,115.09,114.97,115.09,2030.0,107.4687,107.5341,107.422,107.5341,2030.0
2023-03-06 11:15:00,115.05,115.14,114.97,115.1,1695.0,107.4968,107.5809,107.422,107.5435,1695.0
2023-03-06 11:20:00,115.07,115.12,114.94,114.99,11291.0,107.5155,107.5622,107.394,107.4407,11291.0
2023-03-06 11:25:00,115.01,115.04,114.42,114.46,9597.0,107.4594,107.4874,106.9081,106.9455,9597.0
2023-03-06 11:30:00,114.46,114.77,114.42,114.77,3507.0,106.9455,107.2352,106.9081,107.2352,3507.0
2023-03-06 11:35:00,114.77,114.79,114.59,114.73,3166.0,107.2352,107.2538,107.067,107.1978,3166.0
2023-03-06 11:40:00,114.67,114.75,114.6,114.6,3258.0,107.1417,107.2165,107.0763,107.0763,3258.0
2023-03-06 11:45:00,114.63,114.68,114.55,114.64,1958.0,107.1043,107.1511,107.0296,107.1137,1958.0
2023-03-06 11:50:00,114.6,114.83,114.57,114.82,3700.0,107.0763,107.2912,107.0483,107.2819,3700.0
2023-03-06 11:55:00,114.84,114.87,114.75,114.79,3300.0,107.3006,107.3286,107.2165,107.2538,3300.0
2023-03-06 12:00:00,114.78,114.8,114.61,114.61,2650.0,107.2445,107.2632,107.0857,107.0857,2650.0
2023-03-06 12:05:00,114.56,114.63,114.53,114.58,2861.0,107.0389,107.1043,107.0109,107.0576,2861.0
2023-03-06 12:10:00,114.6,114.7,114.59,114.65,4650.0,107.0763,107.1697,107.067,107.123,4650.0
2023-03-06 12:15:00,114.66,114.66,114.52,114.59,1575.0,107.1324,107.1324,107.0016,107.067,1575.0
2023-03-06 12:20:00,114.6,114.6,114.47,114.52,4923.0,107.0763,107.0763,106.9548,107.0016,4923.0
2023-03-06 12:25:00,114.49,114.49,114.42,114.43,1530.0,106.9735,106.9735,106.9081,106.9175,1530.0
2023-03-06 12:30:00,114.41,114.41,114.19,114.19,2776.0,106.8988,106.8988,106.6932,106.6932,2776.0
2023-03-06 12:35:00,114.19,114.32,114.12,114.12,1425.0,106.6932,106.8147,106.6278,106.6278,1425.0
2023-03-06 12:40:00,114.08,114.08,113.9,113.9,1935.0,106.5904,106.5904,106.4223,106.4223,1935.0
2023-03-06 12:45:00,113.9,113.9,113.67,113.68,2249.0,106.4223,106.4223,106.2074,106.2167,2249.0
2023-03-06 12:50:00,113.62,113.73,113.6,113.63,2427.0,106.1606,106.2634,106.142,106.17,2427.0
2023-03-06 12:55:00,113.73,113.85,113.7,113.85,3335.0,106.2634,106.3755,106.2354,106.3755,3335.0
2023-03-06 13:00:00,113.76,113.82,113.71,113.78,1766.0,106.2915,106.3475,106.2447,106.3101,1766.0
2023-03-06 13:05:00,113.82,113.83,113.6,113.6,1300.0,106.3475,106.3569,106.142,106.142,1300.0
2023-03-06 13:10:00,113.69,113.78,113.66,113.75,1732.0,106.2261,106.3101,106.198,106.2821,1732.0
2023-03-06 13:15:00,113.68,113.73,113.59,113.72,2121.0,106.2167,106.2634,106.1326,106.2541,2121.0
2023-03-06 13:20:00,113.76,113.78,113.65,113.69,1271.0,106.2915,106.3101,106.1887,106.2261,1271.0
2023-03-06 13:25:00,113.71,113.76,113.61,113.64,3468.0,106.2447,106.2915,106.1513,106.1793,3468.0
2023-03-06 13:30:00,113.64,113.7,113.47,113.5,2848.0,106.1793,106.2354,106.0205,106.0485,2848.0
2023-03-06 13:35:00,113.46,113.48,113.22,113.29,5371.0,106.0112,106.0298,105.7869,105.8523,5371.0
2023-03-06 13:40:00,113.28,113.52,113.23,113.52,1982.0,105.843,106.0672,105.7963,106.0672,1982.0
2023-03-06 13:45:00,113.41,113.41,113.27,113.27,1791.0,105.9644,105.9644,105.8336,105.8336,1791.0
2023-03-06 13:50:00,113.29,113.3,113.2,113.27,1835.0,105.8523,105.8617,105.7682,105.8336,1835.0
2023-03-06 13:55:00,113.23,113.26,113.03,113.06,6777.0,105.7963,105.8243,105.6094,105.6374,6777.0
2023-03-06 14:00:00,113.07,113.13,113.03,113.08,1812.0,105.6468,105.7028,105.6094,105.6561,1812.0
2023-03-06 14:05:00,113.16,113.21,113.11,113.18,1262.0,105.7308,105.7776,105.6841,105.7495,1262.0
2023-03-06 14:10:00,113.15,113.29,113.1,113.23,1632.0,105.7215,105.8523,105.6748,105.7963,1632.0
2023-03-06 14:15:00,113.19,113.19,112.88,112.88,4126.0,105.7589,105.7589,105.4692,105.4692,4126.0
2023-03-06 14:20:00,112.88,113.06,112.88,113.03,4847.0,105.4692,105.6374,105.4692,105.6094,4847.0
2023-03-06 14:25:00,112.97,113.13,112.95,113.09,4053.0,105.5533,105.7028,105.5346,105.6654,4053.0
2023-03-06 14:30:00,113.08,113.19,113.02,113.02,10237.0,105.6561,105.7589,105.6,105.6,10237.0
2023-03-06 14:35:00,113.03,113.15,112.89,112.91,26993.0,105.6094,105.7215,105.4786,105.4973,26993.0
2023-03-06 14:40:00,112.93,113.1,112.87,113.1,10099.0,105.5159,105.6748,105.4599,105.6748,10099.0
2023-03-06 14:45:00,113.09,113.09,112.87,112.91,5378.0,105.6654,105.6654,105.4599,105.4973,5378.0
2023-03-06 14:50:00,112.92,113.04,112.89,113.04,5030.0,105.5066,105.6187,105.4786,105.6187,5030.0
2023-03-06 14:55:00,113.04,113.09,112.91,113.01,7066.0,105.6187,105.6654,105.4973,105.5907,7066.0
2023-03-06 15:00:00,113.01,113.08,112.9,112.91,4500.0,105.5907,105.6561,105.4879,105.4973,4500.0
2023-03-06 15:05:00,112.91,113.06,112.89,113.05,26267.0,105.4973,105.6374,105.4786,105.6281,26267.0
2023-03-06 15:10:00,113.01,113.08,112.82,112.84,20607.0,105.5907,105.6561,105.4132,105.4319,20607.0
2023-03-06 15:15:00,112.84,112.92,112.68,112.75,30313.0,105.4319,105.5066,105.2824,105.3478,30313.0
2023-03-06 15:20:00,112.73,112.74,112.53,112.57,15140.0,105.3291,105.3384,105.1422,105.1796,15140.0
2023-03-06 15:25:00,112.53,112.61,112.39,112.4,8979.0,105.1422,105.217,105.0114,105.0207,8979.0
2023-03-06 15:30:00,112.42,112.64,112.4,112.54,12051.0,105.0394,105.245,105.0207,105.1516,12051.0
2023-03-06 15:35:00,112.53,112.62,112.45,112.61,16092.0,105.1422,105.2263,105.0675,105.217,16092.0
2023-03-06 15:40:00,112.61,112.67,112.51,112.62,15562.0,105.217,105.273,105.1235,105.2263,15562.0
2023-03-06 15:45:00,112.63,112.78,112.6,112.78,21266.0,105.2356,105.3758,105.2076,105.3758,21266.0
2023-03-06 15:50:00,112.78,112.8,112.35,112.45,49378.0,105.3758,105.3945,104.974,105.0675,49378.0
2023-03-06 15:55:00,112.49,112.86,112.49,112.8,99261.0,105.1048,105.4505,105.1048,105.3945,99261.0
2023-03-07 09:30:00,112.97,113.11,112.89,113.11,13078.0,105.5533,105.6841,105.4786,105.6841,13078.0
2023-03-07 09:35:00,113.05,113.47,113.04,113.21,2400.0,105.6281,106.0205,105.6187,105.7776,2400.0
2023-03-07 09:40:00,113.31,113.33,112.99,113.08,3962.0,105.871,105.8897,105.572,105.6561,3962.0
2023-03-07 09:45:00,113.11,113.25,113.08,113.1,6465.0,105.6841,105.8149,105.6561,105.6748,6465.0
2023-03-07 09:50:00,113.07,113.21,112.89,113.21,3614.0,105.6468,105.7776,105.4786,105.7776,3614.0
2023-03-07 09:55:00,113.17,113.17,112.89,112.97,7269.0,105.7402,105.7402,105.4786,105.5533,7269.0
2023-03-07 10:00:00,112.97,112.97,111.98,112.05,7504.0,105.5533,105.5533,104.6283,104.6937,7504.0
2023-03-07 10:05:00,112.04,112.23,111.83,111.86,7403.0,104.6844,104.8619,104.4882,104.5162,7403.0
2023-03-07 10:10:00,111.88,112.37,111.8,112.2,5436.0,104.5349,104.9927,104.4601,104.8339,5436.0
2023-03-07 10:15:00,112.15,112.35,112.05,112.11,4462.0,104.7872,104.974,104.6937,104.7498,4462.0
2023-03-07 10:20:00,112.15,112.71,112.11,112.51,4531.0,104.7872,105.3104,104.7498,105.1235,4531.0
2023-03-07 10:25:00,112.54,112.54,112.3,112.44,3609.0,105.1516,105.1516,104.9273,105.0581,3609.0
2023-03-07 10:30:00,112.32,113.11,112.32,112.86,5151.0,104.946,105.6841,104.946,105.4505,5151.0
2023-03-07 10:35:00,112.88,113.11,112.7,112.74,3138.0,105.4692,105.6841,105.301,105.3384,3138.0
2023-03-07 10:40:00,112.79,112.79,112.48,112.52,5591.0,105.3851,105.3851,105.0955,105.1329,5591.0
2023-03-07 10:45:00,112.51,112.92,112.46,112.76,5433.0,105.1235,105.5066,105.0768,105.3571,5433.0
2023-03-07 10:50:00,112.74,112.74,112.45,112.73,3083.0,105.3384,105.3384,105.0675,105.3291,3083.0
2023-03-07 10:55:00,112.71,112.72,112.26,112.29,6299.0,105.3104,105.3197,104.8899,104.918,6299.0
2023-03-07 11:00:00,112.22,112.43,112.2,112.36,4161.0,104.8526,105.0488,104.8339,104.9834,4161.0
2023-03-07 11:05:00,112.37,112.44,112.19,112.23,3121.0,104.9927,105.0581,104.8245,104.8619,3121.0
2023-03-07 11:10:00,112.36,112.5,112.16,112.16,2422.0,104.9834,105.1142,104.7965,104.7965,2422.0
2023-03-07 11:15:00,112.12,112.2,111.99,112.07,2414.0,104.7591,104.8339,104.6377,104.7124,2414.0
2023-03-07 11:20:00,112.05,112.11,111.94,111.95,5175.0,104.6937,104.7498,104.5909,104.6003,5175.0
2023-03-07 11:25:00,112.01,112.21,111.88,111.99,4256.0,104.6563,104.8432,104.5349,104.6377,4256.0
2023-03-07 11:30:00,111.94,112.06,111.78,111.82,8958.0,104.5909,104.7031,104.4414,104.4788,8958.0
2023-03-07 11:35:00,111.81,111.93,111.8,111.84,4008.0,104.4695,104.5816,104.4601,104.4975,4008.0
2023-03-07 11:40:00,111.94,112.27,111.8,112.27,2508.0,104.5909,104.8993,104.4601,104.8993,2508.0
2023-03-07 11:45:00,112.29,112.32,112.04,112.27,2531.0,104.918,104.946,104.6844,104.8993,2531.0
2023-03-07 11:50:00,112.31,112.32,112.09,112.12,4027.0,104.9367,104.946,104.7311,104.7591,4027.0
2023-03-07 11:55:00,112.09,112.11,111.98,112.05,2543.0,104.7311,104.7498,104.6283,104.6937,2543.0
2023-03-07 12:00:00,112.02,112.22,112.0,112.17,1850.0,104.6657,104.8526,104.647,104.8058,1850.0
2023-03-07 12:05:00,112.22,112.29,112.17,112.26,2072.0,104.8526,104.918,104.8058,104.8899,2072.0
2023-03-07 12:10:00,112.27,112.47,112.26,112.37,2263.0,104.8993,105.0861,104.8899,104.9927,2263.0
2023-03-07 12:15:00,112.28,112.61,112.25,112.61,3704.0,104.9086,105.217,104.8806,105.217,3704.0
2023-03-07 12:20:00,112.72,113.03,112.69,112.76,5783.0,105.3197,105.6094,105.2917,105.3571,5783.0
2023-03-07 12:25:00,112.88,113.19,112.86,112.86,2509.0,105.4692,105.7589,105.4505,105.4505,2509.0
2023-03-07 12:30:00,112.95,113.08,112.93,113.08,2393.0,105.5346,105.6561,105.5159,105.6561,2393.0
2023-03-07 12:35:00,113.07,113.12,112.98,113.02,2700.0,105.6468,105.6935,105.5627,105.6,2700.0
2023-03-07 12:40:00,112.96,113.1,112.92,113.03,2907.0,105.544,105.6748,105.5066,105.6094,2907.0
2023-03-07 12:45:00,113.05,113.16,113.05,113.13,4827.0,105.6281,105.7308,105.6281,105.7028,4827.0
2023-03-07 12:50:00,113.05,113.17,112.95,112.95,2550.0,105.6281,105.7402,105.5346,105.5346,2550.0
2023-03-07 12:55:00,112.95,113.01,112.87,112.87,3410.0,105.5346,105.5907,105.4599,105.4599,3410.0
2023-03-07 13:00:00,112.89,112.92,112.78,112.81,2200.0,105.4786,105.5066,105.3758,105.4038,2200.0
2023-03-07 13:05:00,112.78,112.82,112.7,112.8,4345.0,105.3758,105.4132,105.301,105.3945,4345.0
2023-03-07 13:10:00,112.76,112.76,112.65,112.65,3911.0,105.3571,105.3571,105.2543,105.2543,3911.0
2023-03-07 13:15:00,112.61,112.71,112.58,112.62,2754.0,105.217,105.3104,105.1889,105.2263,2754.0
2023-03-07 13:20:00,112.59,112.65,112.48,112.48,3639.0,105.1983,105.2543,105.0955,105.0955,3639.0
2023-03-07 13:25:00,112.47,112.55,112.44,112.48,2500.0,105.0861,105.1609,105.0581,105.0955,2500.0
2023-03-07 13:30:00,112.44,112.68,112.44,112.49,6137.0,105.0581,105.2824,105.0581,105.1048,6137.0
2023-03-07 13:35:00,112.47,112.51,112.22,112.23,4690.0,105.0861,105.1235,104.8526,104.8619,4690.0
2023-03-07 13:40:00,112.2,112.2,111.97,111.99,3331.0,104.8339,104.8339,104.619,104.6377,3331.0
2023-03-07 13:45:00,111.97,112.02,111.78,111.79,2840.0,104.619,104.6657,104.4414,104.4508,2840.0
2023-03-07 13:50:00,111.84,112.01,111.8,112.01,8555.0,104.4975,104.6563,104.4601,104.6563,8555.0
2023-03-07 13:55:00,112.01,112.12,111.99,112.01,3900.0,104.6563,104.7591,104.6377,104.6563,3900.0
2023-03-07 14:00:00,112.05,112.17,111.94,111.96,2480.0,104.6937,104.8058,104.5909,104.6096,2480.0
2023-03-07 14:05:00,112.07,112.07,111.98,112.01,2098.0,104.7124,104.7124,104.6283,104.6563,2098.0
2023-03-07 14:10:00,112.0,112.2,111.95,112.2,3506.0,104.647,104.8339,104.6003,104.8339,3506.0
2023-03-07 14:15:00,112.14,112.25,112.11,112.22,5177.0,104.7778,104.8806,104.7498,104.8526,5177.0
2023-03-07 14:20:00,112.26,112.26,111.94,111.97,8320.0,104.8899,104.8899,104.5909,104.619,8320.0
2023-03-07 14:25:00,111.97,112.04,111.94,111.99,5629.0,104.619,104.6844,104.5909,104.6377,5629.0
2023-03-07 14:30:00,111.98,112.05,111.94,111.98,3361.0,104.6283,104.6937,104.5909,104.6283,3361.0
2023-03-07 14:35:00,112.0,112.0,111.94,111.96,8517.0,104.647,104.647,104.5909,104.6096,8517.0
2023-03-07 14:40:00,111.96,112.01,111.71,111.76,8775.0,104.6096,104.6563,104.376,104.4228,8775.0
2023-03-07 14:45:00,111.79,111.92,111.72,111.9,8812.0,104.4508,104.5723,104.3854,104.5536,8812.0
2023-03-07 14:50:00,111.86,112.0,111.82,111.9,16485.0,104.5162,104.647,104.4788,104.5536,16485.0
2023-03-07 14:55:00,111.9,111.95,111.82,111.94,7601.0,104.5536,104.6003,104.4788,104.5909,7601.0
2023-03-07 15:00:00,111.91,112.1,111.87,111.87,5150.0,104.5629,104.7404,104.5255,104.5255,5150.0
2023-03-07 15:05:00,111.91,112.01,111.83,111.94,6262.0,104.5629,104.6563,104.4882,104.5909,6262.0
2023-03-07 15:10:00,111.9,111.99,111.84,111.9,7494.0,104.5536,104.6377,104.4975,104.5536,7494.0
2023-03-07 15:15:00,111.97,112.07,111.95,112.05,7331.0,104.619,104.7124,104.6003,104.6937,7331.0
2023-03-07 15:20:00,112.02,112.02,111.82,111.97,10194.0,104.6657,104.6657,104.4788,104.619,10194.0
2023-03-07 15:25:00,111.97,111.97,111.75,111.83,9922.0,104.619,104.619,104.4134,104.4882,9922.0
2023-03-07 15:30:00,111.83,111.99,111.77,111.87,13280.0,104.4882,104.6377,104.4321,104.5255,13280.0
2023-03-07 15:35:00,111.83,112.06,111.82,111.96,7192.0,104.4882,104.7031,104.4788,104.6096,7192.0
2023-03-07 15:40:00,111.98,112.06,111.92,111.93,9116.0,104.6283,104.7031,104.5723,104.5816,9116.0
2023-03-07 15:45:00,111.95,111.96,111.8,111.94,10543.0,104.6003,104.6096,104.4601,104.5909,10543.0
2023-03-07 15:50:00,112.08,112.25,111.97,112.09,47660.0,104.7218,104.8806,104.619,104.7311,47660.0
2023-03-07 15:55:00,112.09,112.09,111.88,112.06,92648.0,104.7311,104.7311,104.5349,104.7031,92648.0
2023-03-08 09:30:00,112.5,112.72,112.42,112.45,14374.0,105.1142,105.3197,105.0394,105.0675,14374.0
2023-03-08 09:35:00,112.33,112.74,112.31,112.67,6764.0,104.9553,105.3384,104.9367,105.273,6764.0
2023-03-08 09:40:00,112.61,112.75,112.38,112.43,3212.0,105.217,105.3478,105.0021,105.0488,3212.0
2023-03-08 09:45:00,112.48,113.05,112.48,112.93,9348.0,105.0955,105.6281,105.0955,105.5159,9348.0
2023-03-08 09:50:00,113.1,113.12,112.91,113.12,5241.0,105.6748,105.6935,105.4973,105.6935,5241.0
2023-03-08 09:55:00,113.14,113.78,113.14,113.47,10512.0,105.7122,106.3101,105.7122,106.0205,10512.0
2023-03-08 10:00:00,113.5,113.53,112.88,113.31,11921.0,106.0485,106.0766,105.4692,105.871,11921.0
2023-03-08 10:05:00,113.34,113.59,113.22,113.59,4849.0,105.899,106.1326,105.7869,106.1326,4849.0
2023-03-08 10:10:00,113.47,113.93,113.4,113.72,12370.0,106.0205,106.4503,105.9551,106.2541,12370.0
2023-03-08 10:15:00,113.7,113.75,113.44,113.6,6750.0,106.2354,106.2821,105.9925,106.142,6750.0
2023-03-08 10:20:00,113.52,114.26,113.42,114.16,7922.0,106.0672,106.7586,105.9738,106.6652,7922.0
2023-03-08 10:25:00,114.15,114.29,114.04,114.2,6600.0,106.6559,106.7867,106.5531,106.7026,6600.0
2023-03-08 10:30:00,114.16,114.56,114.02,114.47,8000.0,106.6652,107.0389,106.5344,106.9548,8000.0
2023-03-08 10:35:00,114.41,114.51,114.27,114.35,5033.0,106.8988,106.9922,106.768,106.8427,5033.0
2023-03-08 10:40:00,114.34,114.42,114.24,114.33,3885.0,106.8334,106.9081,106.7399,106.824,3885.0
2023-03-08 10:45:00,114.33,114.35,113.94,113.94,4706.0,106.824,106.8427,106.4596,106.4596,4706.0
2023-03-08 10:50:00,113.9,113.97,113.75,113.94,4654.0,106.4223,106.4877,106.2821,106.4596,4654.0
2023-03-08 10:55:00,113.94,113.95,113.77,113.77,4858.0,106.4596,106.469,106.3008,106.3008,4858.0
2023-03-08 11:00:00,113.75,113.91,113.63,113.91,7664.0,106.2821,106.4316,106.17,106.4316,7664.0
2023-03-08 11:05:00,113.91,114.24,113.91,114.19,20889.0,106.4316,106.7399,106.4316,106.6932,20889.0
2023-03-08 11:10:00,114.19,114.21,114.0,114.13,4012.0,106.6932,106.7119,106.5157,106.6372,4012.0
2023-03-08 11:15:00,114.04,114.07,113.97,114.04,1926.0,106.5531,106.5811,106.4877,106.5531,1926.0
2023-03-08 11:20:00,114.07,114.13,114.06,114.06,2854.0,106.5811,106.6372,106.5718,106.5718,2854.0
2023-03-08 11:25:00,114.05,114.22,113.97,114.01,4208.0,106.5624,106.7213,106.4877,106.525,4208.0
2023-03-08 11:30:00,114.03,114.04,113.88,113.94,6553.0,106.5437,106.5531,106.4036,106.4596,6553.0
2023-03-08 11:35:00,113.9,114.13,113.79,114.12,5973.0,106.4223,106.6372,106.3195,106.6278,5973.0
2023-03-08 11:40:00,114.12,114.33,114.06,114.28,3225.0,106.6278,106.824,106.5718,106.7773,3225.0
2023-03-08 11:45:00,114.35,114.62,114.29,114.58,15851.0,106.8427,107.095,106.7867,107.0576,15851.0
2023-03-08 11:50:00,114.62,114.72,114.55,114.57,7273.0,107.095,107.1884,107.0296,107.0483,7273.0
2023-03-08 11:55:00,114.57,114.62,114.53,114.58,1815.0,107.0483,107.095,107.0109,107.0576,1815.0
2023-03-08 12:00:00,114.59,114.71,114.56,114.69,15977.0,107.067,107.1791,107.0389,107.1604,15977.0
2023-03-08 12:05:00,114.72,114.73,114.3,114.49,11340.0,107.1884,107.1978,106.796,106.9735,11340.0
2023-03-08 12:10:00,114.52,114.63,114.39,114.51,11587.0,107.0016,107.1043,106.8801,106.9922,11587.0
2023-03-08 12:15:00,114.52,114.65,114.47,114.65,4807.0,107.0016,107.123,106.9548,107.123,4807.0
2023-03-08 12:20:00,114.67,114.67,114.55,114.59,2286.0,107.1417,107.1417,107.0296,107.067,2286.0
2023-03-08 12:25:00,114.58,114.58,114.42,114.53,7696.0,107.0576,107.0576,106.9081,107.0109,7696.0
2023-03-08 12:30:00,114.53,114.57,114.31,114.42,10727.0,107.0109,107.0483,106.8054,106.9081,10727.0
2023-03-08 12:35:00,114.43,114.66,114.43,114.65,4826.0,106.9175,107.1324,106.9175,107.123,4826.0
2023-03-08 12:40:00,114.64,114.87,114.63,114.8,4231.0,107.1137,107.3286,107.1043,107.2632,4231.0
2023-03-08 12:45:00,114.82,114.82,114.71,114.78,7509.0,107.2819,107.2819,107.1791,107.2445,7509.0
2023-03-08 12:50:00,114.77,114.82,114.66,114.71,3242.0,107.2352,107.2819,107.1324,107.1791,3242.0
2023-03-08 12:55:00,114.72,114.73,114.47,114.51,3830.0,107.1884,107.1978,106.9548,106.9922,3830.0
2023-03-08 13:00:00,114.48,114.54,114.24,114.32,4661.0,106.9642,107.0203,106.7399,106.8147,4661.0
2023-03-08 13:05:00,114.32,114.52,114.23,114.32,7358.0,106.8147,107.0016,106.7306,106.8147,7358.0
2023-03-08 13:10:00,114.28,114.57,114.2,114.45,8175.0,106.7773,107.0483,106.7026,106.9362,8175.0
2023-03-08 13:15:00,114.44,114.68,114.37,114.43,6648.0,106.9268,107.1511,106.8614,106.9175,6648.0
2023-03-08 13:20:00,114.43,114.72,114.4,114.64,6805.0,106.9175,107.1884,106.8894,107.1137,6805.0
2023-03-08 13:25:00,114.67,114.67,114.39,114.39,3464.0,107.1417,107.1417,106.8801,106.8801,3464.0
2023-03-08 13:30:00,114.43,114.52,114.34,114.37,4706.0,106.9175,107.0016,106.8334,106.8614,4706.0
2023-03-08 13:35:00,114.43,114.55,114.37,114.41,4517.0,106.9175,107.0296,106.8614,106.8988,4517.0
2023-03-08 13:40:00,114.41,114.42,114.27,114.37,8139.0,106.8988,106.9081,106.768,106.8614,8139.0
2023-03-08 13:45:00,114.36,114.44,114.32,114.41,4129.0,106.8521,106.9268,106.8147,106.8988,4129.0
2023-03-08 13:50:00,114.35,114.42,114.2,114.42,7820.0,106.8427,106.9081,106.7026,106.9081,7820.0
2023-03-08 13:55:00,114.43,114.51,114.36,114.44,18971.0,106.9175,106.9922,106.8521,106.9268,18971.0
2023-03-08 14:00:00,114.47,114.59,114.45,114.51,4333.0,106.9548,107.067,106.9362,106.9922,4333.0
2023-03-08 14:05:00,114.51,114.61,114.45,114.61,9804.0,106.9922,107.0857,106.9362,107.0857,9804.0
2023-03-08 14:10:00,114.62,114.69,114.51,114.51,4156.0,107.095,107.1604,106.9922,106.9922,4156.0
2023-03-08 14:15:00,114.5,114.57,114.45,114.57,8009.0,106.9829,107.0483,106.9362,107.0483,8009.0
2023-03-08 14:20:00,114.59,114.68,114.55,114.55,4586.0,107.067,107.1511,107.0296,107.0296,4586.0
2023-03-08 14:25:00,114.58,114.7,114.58,114.63,5244.0,107.0576,107.1697,107.0576,107.1043,5244.0
2023-03-08 14:30:00,114.56,114.67,114.53,114.62,15551.0,107.0389,107.1417,107.0109,107.095,15551.0
2023-03-08 14:35:00,114.61,114.78,114.59,114.71,9517.0,107.0857,107.2445,107.067,107.1791,9517.0
2023-03-08 14:40:00,114.71,114.8,114.58,114.74,22604.0,107.1791,107.2632,107.0576,107.2071,22604.0
2023-03-08 14:45:00,114.71,114.83,114.7,114.82,9529.0,107.1791,107.2912,107.1697,107.2819,9529.0
2023-03-08 14:50:00,114.81,114.82,114.61,114.76,11976.0,107.2725,107.2819,107.0857,107.2258,11976.0
2023-03-08 14:55:00,114.78,114.8,114.64,114.7,6593.0,107.2445,107.2632,107.1137,107.1697,6593.0
2023-03-08 15:00:00,114.68,114.73,114.57,114.65,10538.0,107.1511,107.1978,107.0483,107.123,10538.0
2023-03-08 15:05:00,114.64,114.64,114.45,114.53,6832.0,107.1137,107.1137,106.9362,107.0109,6832.0
2023-03-08 15:10:00,114.5,114.55,114.35,114.42,8059.0,106.9829,107.0296,106.8427,106.9081,8059.0
2023-03-08 15:15:00,114.38,114.4,114.19,114.19,7358.0,106.8708,106.8894,106.6932,106.6932,7358.0
2023-03-08 15:20:00,114.17,114.28,114.11,114.13,7130.0,106.6745,106.7773,106.6185,106.6372,7130.0
2023-03-08 15:25:00,114.13,114.4,114.1,114.39,13649.0,106.6372,106.8894,106.6091,106.8801,13649.0
2023-03-08 15:30:00,114.39,114.42,114.29,114.32,8104.0,106.8801,106.9081,106.7867,106.8147,8104.0
2023-03-08 15:35:00,114.33,114.76,114.33,114.72,16397.0,106.824,107.2258,106.824,107.1884,16397.0
2023-03-08 15:40:00,114.72,115.06,114.72,115.05,18367.0,107.1884,107.5061,107.1884,107.4968,18367.0
2023-03-08 15:45:00,115.07,115.22,114.91,114.94,27399.0,107.5155,107.6556,107.366,107.394,27399.0
2023-03-08 15:50:00,114.89,115.01,114.72,114.91,91485.0,107.3473,107.4594,107.1884,107.366,91485.0
2023-03-08 15:55:00,114.87,114.88,114.64,114.71,119810.0,107.3286,107.3379,107.1137,107.1791,119810.0
2023-03-09 09:30:00,114.62,114.77,114.35,114.57,13524.0,107.095,107.2352,106.8427,107.0483,13524.0
2023-03-09 09:35:00,114.54,114.65,114.34,114.39,1900.0,107.0203,107.123,106.8334,106.8801,1900.0
2023-03-09 09:40:00,114.54,114.54,114.2,114.51,12896.0,107.0203,107.0203,106.7026,106.9922,12896.0
2023-03-09 09:45:00,114.41,115.12,114.4,115.04,3040.0,106.8988,107.5622,106.8894,107.4874,3040.0
2023-03-09 09:50:00,115.05,115.44,114.99,115.21,7714.0,107.4968,107.8612,107.4407,107.6463,7714.0
2023-03-09 09:55:00,115.27,115.5,115.08,115.5,5001.0,107.7023,107.9172,107.5248,107.9172,5001.0
2023-03-09 10:00:00,115.5,115.73,115.39,115.66,4562.0,107.9172,108.1321,107.8144,108.0667,4562.0
2023-03-09 10:05:00,115.71,116.3,115.7,116.3,31954.0,108.1134,108.6647,108.1041,108.6647,31954.0
2023-03-09 10:10:00,116.3,116.31,115.88,116.07,11153.0,108.6647,108.674,108.2723,108.4498,11153.0
2023-03-09 10:15:00,116.0,116.1,115.65,115.65,23368.0,108.3844,108.4778,108.0574,108.0574,23368.0
2023-03-09 10:20:00,115.66,115.91,115.57,115.61,8895.0,108.0667,108.3003,107.9826,108.02,8895.0
2023-03-09 10:25:00,115.59,115.8,115.4,115.8,3830.0,108.0013,108.1975,107.8238,108.1975,3830.0
2023-03-09 10:30:00,115.78,116.22,115.74,116.18,11024.0,108.1788,108.59,108.1415,108.5526,11024.0
2023-03-09 10:35:00,116.18,116.22,116.0,116.12,5020.0,108.5526,108.59,108.3844,108.4965,5020.0
2023-03-09 10:40:00,116.21,116.21,116.01,116.15,3726.0,108.5806,108.5806,108.3937,108.5246,3726.0
2023-03-09 10:45:00,116.14,116.17,116.0,116.08,2677.0,108.5152,108.5432,108.3844,108.4591,2677.0
2023-03-09 10:50:00,116.06,116.12,115.95,116.02,3354.0,108.4405,108.4965,108.3377,108.4031,3354.0
2023-03-09 10:55:00,116.0,116.0,115.64,115.64,9661.0,108.3844,108.3844,108.048,108.048,9661.0
2023-03-09 11:00:00,115.63,115.8,115.59,115.79,8520.0,108.0387,108.1975,108.0013,108.1882,8520.0
2023-03-09 11:05:00,115.83,115.88,115.54,115.72,5907.0,108.2256,108.2723,107.9546,108.1228,5907.0
2023-03-09 11:10:00,115.77,115.96,115.72,115.96,3936.0,108.1695,108.347,108.1228,108.347,3936.0
2023-03-09 11:15:00,116.0,116.15,115.98,116.12,4739.0,108.3844,108.5246,108.3657,108.4965,4739.0
2023-03-09 11:20:00,116.11,116.23,115.98,116.21,7624.0,108.4872,108.5993,108.3657,108.5806,7624.0
2023-03-09 11:25:00,116.22,116.22,115.87,115.89,22017.0,108.59,108.59,108.2629,108.2816,22017.0
2023-03-09 11:30:00,115.89,116.03,115.85,115.98,11326.0,108.2816,108.4124,108.2442,108.3657,11326.0
2023-03-09 11:35:00,116.01,116.02,115.92,116.0,4627.0,108.3937,108.4031,108.3097,108.3844,4627.0
2023-03-09 11:40:00,115.98,116.06,115.88,115.94,7750.0,108.3657,108.4405,108.2723,108.3283,7750.0
2023-03-09 11:45:00,115.92,116.07,115.91,116.02,5217.0,108.3097,108.4498,108.3003,108.4031,5217.0
2023-03-09 11:50:00,116.0,116.0,115.79,115.84,6691.0,108.3844,108.3844,108.1882,108.2349,6691.0
2023-03-09 11:55:00,115.81,115.88,115.71,115.81,18113.0,108.2069,108.2723,108.1134,108.2069,18113.0
2023-03-09 12:00:00,115.78,115.85,115.32,115.35,19662.0,108.1788,108.2442,107.749,107.7771,19662.0
2023-03-09 12:05:00,115.35,115.67,115.3,115.56,7251.0,107.7771,108.0761,107.7304,107.9733,7251.0
2023-03-09 12:10:00,115.59,115.7,115.45,115.51,14718.0,108.0013,108.1041,107.8705,107.9266,14718.0
2023-03-09 12:15:00,115.51,115.54,115.25,115.4,10218.0,107.9266,107.9546,107.6836,107.8238,10218.0
2023-03-09 12:20:00,115.39,115.67,115.37,115.6,3753.0,107.8144,108.0761,107.7958,108.0107,3753.0
2023-03-09 12:25:00,115.64,115.77,115.64,115.71,3671.0,108.048,108.1695,108.048,108.1134,3671.0
2023-03-09 12:30:00,115.71,115.74,115.58,115.65,2900.0,108.1134,108.1415,107.992,108.0574,2900.0
2023-03-09 12:35:00,115.64,115.64,115.37,115.38,2206.0,108.048,108.048,107.7958,107.8051,2206.0
2023-03-09 12:40:00,115.34,115.44,115.19,115.24,8700.0,107.7677,107.8612,107.6276,107.6743,8700.0
2023-03-09 12:45:00,115.24,115.27,115.0,115.03,24894.0,107.6743,107.7023,107.4501,107.4781,24894.0
2023-03-09 12:50:00,115.02,115.15,114.96,115.06,14852.0,107.4687,107.5902,107.4127,107.5061,14852.0
2023-03-09 12:55:00,115.04,115.05,114.94,115.03,5463.0,107.4874,107.4968,107.394,107.4781,5463.0
2023-03-09 13:00:00,115.0,115.22,114.94,115.1,4859.0,107.4501,107.6556,107.394,107.5435,4859.0
2023-03-09 13:05:00,115.08,115.08,114.87,114.87,2794.0,107.5248,107.5248,107.3286,107.3286,2794.0
2023-03-09 13:10:00,114.84,114.85,114.58,114.61,3266.0,107.3006,107.3099,107.0576,107.0857,3266.0
2023-03-09 13:15:00,114.55,114.55,114.43,114.55,500.0,107.0296,107.0296,106.9175,107.0296,500.0
2023-03-09 13:20:00,114.56,114.63,114.24,114.27,2744.0,107.0389,107.1043,106.7399,106.768,2744.0
2023-03-09 13:25:00,114.2,114.2,114.09,114.2,2140.0,106.7026,106.7026,106.5998,106.7026,2140.0
2023-03-09 13:30:00,114.16,114.16,114.04,114.05,8140.0,106.6652,106.6652,106.5531,106.5624,8140.0
2023-03-09 13:35:00,114.05,114.16,113.89,113.89,3212.0,106.5624,106.6652,106.4129,106.4129,3212.0
2023-03-09 13:40:00,113.86,114.08,113.85,114.01,4952.0,106.3849,106.5904,106.3755,106.525,4952.0
2023-03-09 13:45:00,114.03,114.07,113.65,113.65,8500.0,106.5437,106.5811,106.1887,106.1887,8500.0
2023-03-09 13:50:00,113.5,113.67,113.35,113.45,6300.0,106.0485,106.2074,105.9084,106.0018,6300.0
2023-03-09 13:55:00,113.42,113.54,113.4,113.45,11014.0,105.9738,106.0859,105.9551,106.0018,11014.0
2023-03-09 14:00:00,113.39,113.41,113.16,113.18,9213.0,105.9457,105.9644,105.7308,105.7495,9213.0
2023-03-09 14:05:00,113.2,113.49,113.2,113.41,8766.0,105.7682,106.0392,105.7682,105.9644,8766.0
2023-03-09 14:10:00,113.37,113.45,113.26,113.45,3173.0,105.9271,106.0018,105.8243,106.0018,3173.0
2023-03-09 14:15:00,113.45,113.63,113.39,113.51,3900.0,106.0018,106.17,105.9457,106.0579,3900.0
2023-03-09 14:20:00,113.57,113.93,113.52,113.93,12448.0,106.1139,106.4503,106.0672,106.4503,12448.0
2023-03-09 14:25:00,113.94,113.99,113.81,113.83,13869.0,106.4596,106.5064,106.3382,106.3569,13869.0
2023-03-09 14:30:00,113.81,113.84,113.67,113.77,15145.0,106.3382,106.3662,106.2074,106.3008,15145.0
2023-03-09 14:35:00,113.8,114.19,113.79,114.07,7112.0,106.3288,106.6932,106.3195,106.5811,7112.0
2023-03-09 14:40:00,114.07,114.21,114.06,114.09,7100.0,106.5811,106.7119,106.5718,106.5998,7100.0
2023-03-09 14:45:00,114.09,114.3,113.97,114.03,4800.0,106.5998,106.796,106.4877,106.5437,4800.0
2023-03-09 14:50:00,114.03,114.03,113.76,113.82,7953.0,106.5437,106.5437,106.2915,106.3475,7953.0
2023-03-09 14:55:00,113.82,113.91,113.72,113.75,3750.0,106.3475,106.4316,106.2541,106.2821,3750.0
2023-03-09 15:00:00,113.8,113.85,113.53,113.53,5656.0,106.3288,106.3755,106.0766,106.0766,5656.0
2023-03-09 15:05:00,113.56,113.56,113.27,113.42,11157.0,106.1046,106.1046,105.8336,105.9738,11157.0
2023-03-09 15:10:00,113.41,113.45,113.31,113.43,13852.0,105.9644,106.0018,105.871,105.9831,13852.0
2023-03-09 15:15:00,113.37,113.42,112.91,112.91,13421.0,105.9271,105.9738,105.4973,105.4973,13421.0
2023-03-09 15:20:00,112.91,113.09,112.65,112.96,21431.0,105.4973,105.6654,105.2543,105.544,21431.0
2023-03-09 15:25:00,112.95,113.44,112.86,113.2,30542.0,105.5346,105.9925,105.4505,105.7682,30542.0
2023-03-09 15:30:00,113.18,113.64,113.09,113.39,46460.0,105.7495,106.1793,105.6654,105.9457,46460.0
2023-03-09 15:35:00,113.41,113.56,113.21,113.55,29922.0,105.9644,106.1046,105.7776,106.0952,29922.0
2023-03-09 15:40:00,113.54,113.62,113.33,113.33,20758.0,106.0859,106.1606,105.8897,105.8897,20758.0
2023-03-09 15:45:00,113.31,113.46,113.12,113.43,28108.0,105.871,106.0112,105.6935,105.9831,28108.0
2023-03-09 15:50:00,113.4,113.76,113.36,113.48,78751.0,105.9551,106.2915,105.9177,106.0298,78751.0
2023-03-09 15:55:00,113.54,113.69,113.12,113.27,148656.0,106.0859,106.2261,105.6935,105.8336,148656.0
2023-03-10 09:30:00,114.39,114.39,113.47,113.57,46402.0,106.8801,106.8801,106.0205,106.1139,46402.0
2023-03-10 09:35:00,113.31,113.31,112.9,112.93,4425.0,105.871,105.871,105.4879,105.5159,4425.0
2023-03-10 09:40:00,112.81,112.81,111.64,111.7,27699.0,105.4038,105.4038,104.3106,104.3667,27699.0
2023-03-10 09:45:00,111.74,111.74,110.97,111.46,16308.0,104.4041,104.4041,103.6846,104.1425,16308.0
2023-03-10 09:50:00,111.37,111.45,110.97,111.02,11735.0,104.0584,104.1331,103.6846,103.7313,11735.0
2023-03-10 09:55:00,111.02,111.96,111.02,111.58,12646.0,103.7313,104.6096,103.7313,104.2546,12646.0
2023-03-10 10:00:00,111.6,112.48,111.44,111.98,8173.0,104.2733,105.0955,104.1238,104.6283,8173.0
2023-03-10 10:05:00,112.0,112.75,111.99,112.45,10495.0,104.647,105.3478,104.6377,105.0675,10495.0
2023-03-10 10:10:00,112.46,112.52,112.13,112.18,11349.0,105.0768,105.1329,104.7685,104.8152,11349.0
2023-03-10 10:15:00,112.19,112.37,111.97,112.06,14478.0,104.8245,104.9927,104.619,104.7031,14478.0
2023-03-10 10:20:00,112.13,112.27,111.74,112.08,9172.0,104.7685,104.8993,104.4041,104.7218,9172.0
2023-03-10 10:25:00,112.24,112.26,112.05,112.14,5518.0,104.8712,104.8899,104.6937,104.7778,5518.0
2023-03-10 10:30:00,112.2,112.63,112.12,112.34,7252.0,104.8339,105.2356,104.7591,104.9647,7252.0
2023-03-10 10:35:00,112.36,112.51,112.25,112.45,8073.0,104.9834,105.1235,104.8806,105.0675,8073.0
2023-03-10 10:40:00,112.48,112.57,111.77,111.81,7918.0,105.0955,105.1796,104.4321,104.4695,7918.0
2023-03-10 10:45:00,111.76,111.84,111.4,111.6,9384.0,104.4228,104.4975,104.0864,104.2733,9384.0
2023-03-10 10:50:00,111.67,111.87,111.46,111.87,4147.0,104.3387,104.5255,104.1425,104.5255,4147.0
2023-03-10 10:55:00,112.0,112.87,112.0,112.87,7287.0,104.647,105.4599,104.647,105.4599,7287.0
2023-03-10 11:00:00,112.8,112.81,112.53,112.63,5569.0,105.3945,105.4038,105.1422,105.2356,5569.0
2023-03-10 11:05:00,112.63,112.73,112.59,112.68,2068.0,105.2356,105.3291,105.1983,105.2824,2068.0
2023-03-10 11:10:00,112.73,112.89,112.57,112.6,8389.0,105.3291,105.4786,105.1796,105.2076,8389.0
2023-03-10 11:15:00,112.63,112.63,112.36,112.55,4600.0,105.2356,105.2356,104.9834,105.1609,4600.0
2023-03-10 11:20:00,112.54,112.95,112.53,112.93,5071.0,105.1516,105.5346,105.1422,105.5159,5071.0
2023-03-10 11:25:00,112.94,113.33,112.87,113.26,11585.0,105.5253,105.8897,105.4599,105.8243,11585.0
2023-03-10 11:30:00,113.26,113.71,113.24,113.71,3405.0,105.8243,106.2447,105.8056,106.2447,3405.0
2023-03-10 11:35:00,113.74,113.75,113.24,113.42,10778.0,106.2728,106.2821,105.8056,105.9738,10778.0
2023-03-10 11:40:00,113.42,113.42,113.08,113.15,23643.0,105.9738,105.9738,105.6561,105.7215,23643.0
2023-03-10 11:45:00,113.22,113.23,112.58,112.65,24996.0,105.7869,105.7963,105.1889,105.2543,24996.0
2023-03-10 11:50:00,112.6,112.6,112.34,112.54,16160.0,105.2076,105.2076,104.9647,105.1516,16160.0
2023-03-10 11:55:00,112.48,112.48,112.06,112.12,4395.0,105.0955,105.0955,104.7031,104.7591,4395.0
2023-03-10 12:00:00,112.17,112.32,112.12,112.12,1846.0,104.8058,104.946,104.7591,104.7591,1846.0
2023-03-10 12:05:00,112.13,112.21,111.36,111.36,6605.0,104.7685,104.8432,104.049,104.049,6605.0
2023-03-10 12:10:00,111.3,111.51,111.26,111.44,6475.0,103.993,104.1892,103.9556,104.1238,6475.0
2023-03-10 12:15:00,111.42,111.56,111.36,111.36,6510.0,104.1051,104.2359,104.049,104.049,6510.0
2023-03-10 12:20:00,111.38,111.55,111.33,111.35,6425.0,104.0677,104.2265,104.021,104.0397,6425.0
2023-03-10 12:25:00,111.34,111.62,111.33,111.62,5266.0,104.0303,104.292,104.021,104.292,5266.0
2023-03-10 12:30:00,111.73,112.3,111.59,112.03,3956.0,104.3947,104.9273,104.2639,104.675,3956.0
2023-03-10 12:35:00,112.15,112.2,111.92,112.18,3360.0,104.7872,104.8339,104.5723,104.8152,3360.0
2023-03-10 12:40:00,111.96,111.99,111.54,111.73,4970.0,104.6096,104.6377,104.2172,104.3947,4970.0
2023-03-10 12:45:00,111.77,111.91,111.73,111.73,3737.0,104.4321,104.5629,104.3947,104.3947,3737.0
2023-03-10 12:50:00,111.79,111.79,111.52,111.54,3352.0,104.4508,104.4508,104.1985,104.2172,3352.0
2023-03-10 12:55:00,111.47,111.47,111.23,111.27,6334.0,104.1518,104.1518,103.9276,103.9649,6334.0
2023-03-10 13:00:00,111.25,111.38,111.13,111.22,7113.0,103.9462,104.0677,103.8341,103.9182,7113.0
2023-03-10 13:05:00,111.19,111.35,111.12,111.31,5100.0,103.8902,104.0397,103.8248,104.0023,5100.0
2023-03-10 13:10:00,111.27,111.27,111.08,111.08,1600.0,103.9649,103.9649,103.7874,103.7874,1600.0
2023-03-10 13:15:00,111.0,111.11,110.89,111.02,4500.0,103.7127,103.8154,103.6099,103.7313,4500.0
2023-03-10 13:20:00,110.97,111.05,110.74,110.77,37219.0,103.6846,103.7594,103.4697,103.4978,37219.0
2023-03-10 13:25:00,110.74,110.87,110.59,110.82,7719.0,103.4697,103.5912,103.3296,103.5445,7719.0
2023-03-10 13:30:00,110.85,111.01,110.7,110.86,39597.0,103.5725,103.722,103.4324,103.5818,39597.0
2023-03-10 13:35:00,110.86,111.04,110.76,110.96,22204.0,103.5818,103.75,103.4884,103.6753,22204.0
2023-03-10 13:40:00,110.94,111.03,110.6,110.73,18578.0,103.6566,103.7407,103.3389,103.4604,18578.0
2023-03-10 13:45:00,110.75,110.78,110.56,110.64,10805.0,103.4791,103.5071,103.3015,103.3763,10805.0
2023-03-10 13:50:00,110.66,110.7,110.48,110.67,8148.0,103.395,103.4324,103.2268,103.4043,8148.0
2023-03-10 13:55:00,110.61,110.72,110.51,110.64,5270.0,103.3483,103.451,103.2548,103.3763,5270.0
2023-03-10 14:00:00,110.7,111.16,110.64,111.16,12656.0,103.4324,103.8622,103.3763,103.8622,12656.0
2023-03-10 14:05:00,111.22,111.61,111.01,111.61,10933.0,103.9182,104.2826,103.722,104.2826,10933.0
2023-03-10 14:10:00,111.66,111.77,111.32,111.33,12767.0,104.3293,104.4321,104.0116,104.021,12767.0
2023-03-10 14:15:00,111.33,111.42,111.07,111.42,5082.0,104.021,104.1051,103.7781,104.1051,5082.0
2023-03-10 14:20:00,111.42,111.42,110.98,111.14,5228.0,104.1051,104.1051,103.694,103.8435,5228.0
2023-03-10 14:25:00,111.18,111.18,110.98,111.03,6200.0,103.8808,103.8808,103.694,103.7407,6200.0
2023-03-10 14:30:00,111.13,111.46,111.13,111.28,6247.0,103.8341,104.1425,103.8341,103.9743,6247.0
2023-03-10 14:35:00,111.25,111.49,111.23,111.37,9957.0,103.9462,104.1705,103.9276,104.0584,9957.0
2023-03-10 14:40:00,111.32,111.57,111.25,111.3,9467.0,104.0116,104.2452,103.9462,103.993,9467.0
2023-03-10 14:45:00,111.32,111.74,111.31,111.72,7848.0,104.0116,104.4041,104.0023,104.3854,7848.0
2023-03-10 14:50:00,111.71,111.74,111.49,111.68,5173.0,104.376,104.4041,104.1705,104.348,5173.0
2023-03-10 14:55:00,111.69,111.86,111.42,111.67,11036.0,104.3574,104.5162,104.1051,104.3387,11036.0
2023-03-10 15:00:00,111.72,111.74,111.48,111.7,7459.0,104.3854,104.4041,104.1611,104.3667,7459.0
2023-03-10 15:05:00,111.69,111.74,111.31,111.67,8687.0,104.3574,104.4041,104.0023,104.3387,8687.0
2023-03-10 15:10:00,111.65,111.95,111.5,111.72,10239.0,104.32,104.6003,104.1798,104.3854,10239.0
2023-03-10 15:15:00,111.78,112.08,111.5,111.56,21891.0,104.4414,104.7218,104.1798,104.2359,21891.0
2023-03-10 15:20:00,111.47,111.57,111.38,111.57,10446.0,104.1518,104.2452,104.0677,104.2452,10446.0
2023-03-10 15:25:00,111.6,111.71,111.51,111.57,13753.0,104.2733,104.376,104.1892,104.2452,13753.0
2023-03-10 15:30:00,111.55,111.58,111.32,111.33,16005.0,104.2265,104.2546,104.0116,104.021,16005.0
2023-03-10 15:35:00,111.31,111.33,111.1,111.15,9796.0,104.0023,104.021,103.8061,103.8528,9796.0
2023-03-10 15:40:00,111.17,111.17,110.84,110.94,12939.0,103.8715,103.8715,103.5632,103.6566,12939.0
2023-03-10 15:45:00,110.87,111.09,110.87,111.01,22836.0,103.5912,103.7967,103.5912,103.722,22836.0
2023-03-10 15:50:00,110.98,111.67,110.98,111.43,67383.0,103.694,104.3387,103.694,104.1144,67383.0
2023-03-10 15:55:00,111.4,111.4,111.12,111.4,129749.0,104.0864,104.0864,103.8248,104.0864,129749.0
2023-03-13 09:30:00,109.83,110.09,109.36,109.48,20693.0,102.6195,102.8624,102.1803,102.2924,20693.0
2023-03-13 09:35:00,109.38,109.46,108.6,109.33,12326.0,102.199,102.2738,101.4702,102.1523,12326.0
2023-03-13 09:40:00,109.42,109.55,108.7,108.9,3446.0,102.2364,102.3579,101.5637,101.7505,3446.0
2023-03-13 09:45:00,108.89,110.31,108.85,110.31,13287.0,101.7412,103.068,101.7038,103.068,13287.0
2023-03-13 09:50:00,110.2,110.39,109.84,110.09,7462.0,102.9652,103.1427,102.6288,102.8624,7462.0
2023-03-13 09:55:00,110.09,110.77,110.0,110.39,10908.0,102.8624,103.4978,102.7783,103.1427,10908.0
2023-03-13 10:00:00,110.22,110.39,109.79,109.88,10432.0,102.9839,103.1427,102.5821,102.6662,10432.0
2023-03-13 10:05:00,109.83,110.48,109.6,110.35,10603.0,102.6195,103.2268,102.4046,103.1053,10603.0
2023-03-13 10:10:00,110.45,110.67,110.06,110.33,12793.0,103.1988,103.4043,102.8344,103.0866,12793.0
2023-03-13 10:15:00,110.24,110.34,109.92,109.96,4721.0,103.0026,103.096,102.7036,102.7409,4721.0
2023-03-13 10:20:00,109.89,110.48,109.87,109.9,4735.0,102.6755,103.2268,102.6568,102.6849,4735.0
2023-03-13 10:25:00,110.07,110.07,109.59,109.73,4453.0,102.8437,102.8437,102.3952,102.526,4453.0
2023-03-13 10:30:00,109.87,110.69,109.72,110.35,5600.0,102.6568,103.423,102.5167,103.1053,5600.0
2023-03-13 10:35:00,110.47,110.51,110.05,110.37,7556.0,103.2175,103.2548,102.825,103.124,7556.0
2023-03-13 10:40:00,110.38,110.41,109.72,110.16,7446.0,103.1334,103.1614,102.5167,102.9278,7446.0
2023-03-13 10:45:00,110.2,110.43,110.06,110.19,5242.0,102.9652,103.1801,102.8344,102.9558,5242.0
2023-03-13 10:50:00,110.23,110.3,109.69,110.05,9441.0,102.9932,103.0586,102.4887,102.825,9441.0
2023-03-13 10:55:00,110.23,110.84,110.18,110.6,7444.0,102.9932,103.5632,102.9465,103.3389,7444.0
2023-03-13 11:00:00,110.63,111.29,110.5,111.01,7206.0,103.3669,103.9836,103.2455,103.722,7206.0
2023-03-13 11:05:00,110.95,111.34,110.85,111.15,16829.0,103.6659,104.0303,103.5725,103.8528,16829.0
2023-03-13 11:10:00,111.22,111.87,111.21,111.63,6157.0,103.9182,104.5255,103.9089,104.3013,6157.0
2023-03-13 11:15:00,111.66,112.14,111.6,111.86,7550.0,104.3293,104.7778,104.2733,104.5162,7550.0
2023-03-13 11:20:00,111.92,112.21,111.62,111.91,4684.0,104.5723,104.8432,104.292,104.5629,4684.0
2023-03-13 11:25:00,111.98,112.34,111.87,112.33,6500.0,104.6283,104.9647,104.5255,104.9553,6500.0
2023-03-13 11:30:00,112.27,112.41,112.07,112.25,14152.0,104.8993,105.0301,104.7124,104.8806,14152.0
2023-03-13 11:35:00,112.25,112.25,111.66,111.67,8433.0,104.8806,104.8806,104.3293,104.3387,8433.0
2023-03-13 11:40:00,111.77,112.38,111.74,112.21,5573.0,104.4321,105.0021,104.4041,104.8432,5573.0
2023-03-13 11:45:00,112.26,112.41,111.98,112.41,10051.0,104.8899,105.0301,104.6283,105.0301,10051.0
2023-03-13 11:50:00,112.1,112.28,111.86,111.91,5023.0,104.7404,104.9086,104.5162,104.5629,5023.0
2023-03-13 11:55:00,111.81,112.25,111.81,112.01,7010.0,104.4695,104.8806,104.4695,104.6563,7010.0
2023-03-13 12:00:00,112.11,112.47,111.61,111.76,7884.0,104.7498,105.0861,104.2826,104.4228,7884.0
2023-03-13 12:05:00,111.81,112.37,111.81,112.24,2709.0,104.4695,104.9927,104.4695,104.8712,2709.0
2023-03-13 12:10:00,112.25,112.25,111.68,111.89,6232.0,104.8806,104.8806,104.348,104.5442,6232.0
2023-03-13 12:15:00,111.8,112.12,111.69,111.7,4787.0,104.4601,104.7591,104.3574,104.3667,4787.0
2023-03-13 12:20:00,111.74,111.9,111.38,111.4,5480.0,104.4041,104.5536,104.0677,104.0864,5480.0
2023-03-13 12:25:00,111.34,111.54,111.15,111.35,7274.0,104.0303,104.2172,103.8528,104.0397,7274.0
2023-03-13 12:30:00,111.45,111.55,111.17,111.21,4993.0,104.1331,104.2265,103.8715,103.9089,4993.0
2023-03-13 12:35:00,111.31,111.67,111.21,111.54,3488.0,104.0023,104.3387,103.9089,104.2172,3488.0
2023-03-13 12:40:00,111.54,111.87,111.48,111.65,3810.0,104.2172,104.5255,104.1611,104.32,3810.0
2023-03-13 12:45:00,111.66,111.86,111.07,111.17,6442.0,104.3293,104.5162,103.7781,103.8715,6442.0
2023-03-13 12:50:00,111.16,111.55,111.12,111.44,6931.0,103.8622,104.2265,103.8248,104.1238,6931.0
2023-03-13 12:55:00,111.33,111.46,111.21,111.37,2600.0,104.021,104.1425,103.9089,104.0584,2600.0
2023-03-13 13:00:00,111.37,111.37,110.95,111.0,3964.0,104.0584,104.0584,103.6659,103.7127,3964.0
2023-03-13 13:05:00,110.97,111.3,110.85,111.3,4802.0,103.6846,103.993,103.5725,103.993,4802.0
2023-03-13 13:10:00,111.35,111.41,111.25,111.37,6901.0,104.0397,104.0957,103.9462,104.0584,6901.0
2023-03-13 13:15:00,111.39,111.6,111.25,111.38,8227.0,104.0771,104.2733,103.9462,104.0677,8227.0
2023-03-13 13:20:00,111.31,111.35,110.99,110.99,4462.0,104.0023,104.0397,103.7033,103.7033,4462.0
2023-03-13 13:25:00,111.01,111.11,110.82,111.08,22113.0,103.722,103.8154,103.5445,103.7874,22113.0
2023-03-13 13:30:00,111.04,111.15,110.87,110.92,8983.0,103.75,103.8528,103.5912,103.6379,8983.0
2023-03-13 13:35:00,110.83,111.73,110.83,111.64,3461.0,103.5538,104.3947,103.5538,104.3106,3461.0
2023-03-13 13:40:00,111.56,111.66,111.41,111.59,5684.0,104.2359,104.3293,104.0957,104.2639,5684.0
2023-03-13 13:45:00,111.59,111.69,111.37,111.4,4255.0,104.2639,104.3574,104.0584,104.0864,4255.0
2023-03-13 13:50:00,111.34,111.67,111.34,111.55,4178.0,104.0303,104.3387,104.0303,104.2265,4178.0
2023-03-13 13:55:00,111.55,111.86,111.55,111.76,3923.0,104.2265,104.5162,104.2265,104.4228,3923.0
2023-03-13 14:00:00,111.78,112.08,111.72,111.92,5563.0,104.4414,104.7218,104.3854,104.5723,5563.0
2023-03-13 14:05:00,111.79,111.96,111.73,111.78,3081.0,104.4508,104.6096,104.3947,104.4414,3081.0
2023-03-13 14:10:00,111.8,112.09,111.8,112.07,4137.0,104.4601,104.7311,104.4601,104.7124,4137.0
2023-03-13 14:15:00,112.04,112.16,111.94,111.94,2800.0,104.6844,104.7965,104.5909,104.5909,2800.0
2023-03-13 14:20:00,111.91,112.08,111.81,112.08,3912.0,104.5629,104.7218,104.4695,104.7218,3912.0
2023-03-13 14:25:00,112.23,112.23,111.91,111.98,3000.0,104.8619,104.8619,104.5629,104.6283,3000.0
2023-03-13 14:30:00,112.06,112.33,112.02,112.22,3738.0,104.7031,104.9553,104.6657,104.8526,3738.0
2023-03-13 14:35:00,112.19,112.19,111.63,111.67,5783.0,104.8245,104.8245,104.3013,104.3387,5783.0
2023-03-13 14:40:00,111.67,112.09,111.66,111.81,5300.0,104.3387,104.7311,104.3293,104.4695,5300.0
2023-03-13 14:45:00,111.91,111.91,111.67,111.84,3700.0,104.5629,104.5629,104.3387,104.4975,3700.0
2023-03-13 14:50:00,111.81,111.97,111.74,111.91,3835.0,104.4695,104.619,104.4041,104.5629,3835.0
2023-03-13 14:55:00,112.01,112.05,111.9,112.0,5080.0,104.6563,104.6937,104.5536,104.647,5080.0
2023-03-13 15:00:00,112.0,112.21,111.75,111.75,3855.0,104.647,104.8432,104.4134,104.4134,3855.0
2023-03-13 15:05:00,111.73,112.07,111.73,111.92,5122.0,104.3947,104.7124,104.3947,104.5723,5122.0
2023-03-13 15:10:00,111.92,112.26,111.92,112.25,7826.0,104.5723,104.8899,104.5723,104.8806,7826.0
2023-03-13 15:15:00,112.28,112.34,111.92,111.94,6167.0,104.9086,104.9647,104.5723,104.5909,6167.0
2023-03-13 15:20:00,111.95,111.95,111.58,111.61,10955.0,104.6003,104.6003,104.2546,104.2826,10955.0
2023-03-13 15:25:00,111.65,111.65,111.42,111.57,13184.0,104.32,104.32,104.1051,104.2452,13184.0
2023-03-13 15:30:00,111.56,111.93,111.52,111.83,11325.0,104.2359,104.5816,104.1985,104.4882,11325.0
2023-03-13 15:35:00,111.8,112.04,111.77,112.01,9627.0,104.4601,104.6844,104.4321,104.6563,9627.0
2023-03-13 15:40:00,112.01,112.29,111.89,111.98,12091.0,104.6563,104.918,104.5442,104.6283,12091.0
2023-03-13 15:45:00,111.99,112.06,111.73,111.79,10985.0,104.6377,104.7031,104.3947,104.4508,10985.0
2023-03-13 15:50:00,111.75,111.75,111.42,111.59,63668.0,104.4134,104.4134,104.1051,104.2639,63668.0
2023-03-13 15:55:00,111.56,111.64,111.18,111.28,107991.0,104.2359,104.3106,103.8808,103.9743,107991.0
2023-03-14 09:30:00,113.43,113.95,113.43,113.6,22234.0,105.9831,106.469,105.9831,106.142,22234.0
2023-03-14 09:35:00,113.42,113.5,113.21,113.37,6502.0,105.9738,106.0485,105.7776,105.9271,6502.0
2023-03-14 09:40:00,113.31,114.07,113.31,113.85,6147.0,105.871,106.5811,105.871,106.3755,6147.0
2023-03-14 09:45:00,113.87,114.03,113.69,113.82,5965.0,106.3942,106.5437,106.2261,106.3475,5965.0
2023-03-14 09:50:00,113.55,113.93,113.32,113.57,4002.0,106.0952,106.4503,105.8803,106.1139,4002.0
2023-03-14 09:55:00,113.61,113.87,113.4,113.76,7123.0,106.1513,106.3942,105.9551,106.2915,7123.0
2023-03-14 10:00:00,113.68,113.81,113.43,113.8,4033.0,106.2167,106.3382,105.9831,106.3288,4033.0
2023-03-14 10:05:00,113.84,113.89,113.4,113.52,6417.0,106.3662,106.4129,105.9551,106.0672,6417.0
2023-03-14 10:10:00,113.44,113.51,113.13,113.51,5400.0,105.9925,106.0579,105.7028,106.0579,5400.0
2023-03-14 10:15:00,113.45,113.56,113.17,113.22,5921.0,106.0018,106.1046,105.7402,105.7869,5921.0
2023-03-14 10:20:00,113.22,113.44,113.12,113.36,5284.0,105.7869,105.9925,105.6935,105.9177,5284.0
2023-03-14 10:25:00,113.38,113.63,113.34,113.59,3832.0,105.9364,106.17,105.899,106.1326,3832.0
2023-03-14 10:30:00,113.56,113.84,113.42,113.77,9408.0,106.1046,106.3662,105.9738,106.3008,9408.0
2023-03-14 10:35:00,113.71,113.96,113.65,113.78,8132.0,106.2447,106.4783,106.1887,106.3101,8132.0
2023-03-14 10:40:00,113.73,113.81,113.62,113.65,4746.0,106.2634,106.3382,106.1606,106.1887,4746.0
2023-03-14 10:45:00,113.53,113.75,113.53,113.67,4744.0,106.0766,106.2821,106.0766,106.2074,4744.0
2023-03-14 10:50:00,113.64,113.87,113.6,113.72,3462.0,106.1793,106.3942,106.142,106.2541,3462.0
2023-03-14 10:55:00,113.72,113.85,113.5,113.5,17092.0,106.2541,106.3755,106.0485,106.0485,17092.0
2023-03-14 11:00:00,113.51,113.65,113.42,113.58,7612.0,106.0579,106.1887,105.9738,106.1233,7612.0
2023-03-14 11:05:00,113.57,113.81,113.53,113.71,7447.0,106.1139,106.3382,106.0766,106.2447,7447.0
2023-03-14 11:10:00,113.71,113.96,113.69,113.87,4953.0,106.2447,106.4783,106.2261,106.3942,4953.0
2023-03-14 11:15:00,113.78,114.08,113.76,114.07,4708.0,106.3101,106.5904,106.2915,106.5811,4708.0
2023-03-14 11:20:00,114.06,114.23,113.95,114.2,14965.0,106.5718,106.7306,106.469,106.7026,14965.0
2023-03-14 11:25:00,114.23,114.27,114.02,114.25,5500.0,106.7306,106.768,106.5344,106.7493,5500.0
2023-03-14 11:30:00,114.2,114.25,114.05,114.05,4080.0,106.7026,106.7493,106.5624,106.5624,4080.0
2023-03-14 11:35:00,114.07,114.22,114.05,114.13,5709.0,106.5811,106.7213,106.5624,106.6372,5709.0
2023-03-14 11:40:00,114.14,114.17,114.03,114.06,3251.0,106.6465,106.6745,106.5437,106.5718,3251.0
2023-03-14 11:45:00,114.07,114.14,114.01,114.04,5573.0,106.5811,106.6465,106.525,106.5531,5573.0
2023-03-14 11:50:00,114.09,114.25,114.09,114.25,3044.0,106.5998,106.7493,106.5998,106.7493,3044.0
2023-03-14 11:55:00,114.2,114.31,114.14,114.18,5000.0,106.7026,106.8054,106.6465,106.6839,5000.0
2023-03-14 12:00:00,114.19,114.3,114.11,114.23,3437.0,106.6932,106.796,106.6185,106.7306,3437.0
2023-03-14 12:05:00,114.26,114.26,114.12,114.22,2934.0,106.7586,106.7586,106.6278,106.7213,2934.0
2023-03-14 12:10:00,114.22,114.33,114.07,114.31,3518.0,106.7213,106.824,106.5811,106.8054,3518.0
2023-03-14 12:15:00,114.25,114.33,114.03,114.04,4600.0,106.7493,106.824,106.5437,106.5531,4600.0
2023-03-14 12:20:00,113.98,114.0,113.85,113.94,4374.0,106.497,106.5157,106.3755,106.4596,4374.0
2023-03-14 12:25:00,113.8,113.8,113.58,113.59,3601.0,106.3288,106.3288,106.1233,106.1326,3601.0
2023-03-14 12:30:00,113.53,113.77,113.5,113.65,4183.0,106.0766,106.3008,106.0485,106.1887,4183.0
2023-03-14 12:35:00,113.71,113.84,113.71,113.77,1327.0,106.2447,106.3662,106.2447,106.3008,1327.0
2023-03-14 12:40:00,113.67,113.69,113.5,113.63,4444.0,106.2074,106.2261,106.0485,106.17,4444.0
2023-03-14 12:45:00,113.7,113.78,113.55,113.78,2696.0,106.2354,106.3101,106.0952,106.3101,2696.0
2023-03-14 12:50:00,113.79,113.83,113.51,113.6,1836.0,106.3195,106.3569,106.0579,106.142,1836.0
2023-03-14 12:55:00,113.53,113.62,113.46,113.6,3120.0,106.0766,106.1606,106.0112,106.142,3120.0
2023-03-14 13:00:00,113.57,113.69,113.56,113.59,2786.0,106.1139,106.2261,106.1046,106.1326,2786.0
2023-03-14 13:05:00,113.54,113.57,113.29,113.31,4200.0,106.0859,106.1139,105.8523,105.871,4200.0
2023-03-14 13:10:00,113.25,113.25,112.92,112.92,6758.0,105.8149,105.8149,105.5066,105.5066,6758.0
2023-03-14 13:15:00,112.84,112.85,112.41,112.83,6499.0,105.4319,105.4412,105.0301,105.4225,6499.0
2023-03-14 13:20:00,112.79,112.92,112.57,112.88,3130.0,105.3851,105.5066,105.1796,105.4692,3130.0
2023-03-14 13:25:00,112.91,113.11,112.91,113.05,3884.0,105.4973,105.6841,105.4973,105.6281,3884.0
2023-03-14 13:30:00,112.98,113.0,112.79,112.83,3306.0,105.5627,105.5814,105.3851,105.4225,3306.0
2023-03-14 13:35:00,112.89,113.08,112.86,113.08,6845.0,105.4786,105.6561,105.4505,105.6561,6845.0
2023-03-14 13:40:00,113.09,113.11,112.58,112.59,8502.0,105.6654,105.6841,105.1889,105.1983,8502.0
2023-03-14 13:45:00,112.58,112.81,112.54,112.62,4536.0,105.1889,105.4038,105.1516,105.2263,4536.0
2023-03-14 13:50:00,112.67,112.67,112.49,112.49,4807.0,105.273,105.273,105.1048,105.1048,4807.0
2023-03-14 13:55:00,112.52,112.52,112.11,112.16,6231.0,105.1329,105.1329,104.7498,104.7965,6231.0
2023-03-14 14:00:00,112.18,112.27,111.82,111.93,10096.0,104.8152,104.8993,104.4788,104.5816,10096.0
2023-03-14 14:05:00,111.88,111.9,111.55,111.82,7755.0,104.5349,104.5536,104.2265,104.4788,7755.0
2023-03-14 14:10:00,111.82,112.01,111.82,111.96,4851.0,104.4788,104.6563,104.4788,104.6096,4851.0
2023-03-14 14:15:00,111.93,111.93,111.64,111.88,7133.0,104.5816,104.5816,104.3106,104.5349,7133.0
2023-03-14 14:20:00,111.86,112.14,111.71,112.09,8392.0,104.5162,104.7778,104.376,104.7311,8392.0
2023-03-14 14:25:00,112.11,112.56,112.11,112.43,6326.0,104.7498,105.1702,104.7498,105.0488,6326.0
2023-03-14 14:30:00,112.47,112.55,112.38,112.48,3686.0,105.0861,105.1609,105.0021,105.0955,3686.0
2023-03-14 14:35:00,112.43,112.64,112.33,112.6,13332.0,105.0488,105.245,104.9553,105.2076,13332.0
2023-03-14 14:40:00,112.61,112.61,112.41,112.42,5185.0,105.217,105.217,105.0301,105.0394,5185.0
2023-03-14 14:45:00,112.41,112.64,112.35,112.5,4076.0,105.0301,105.245,104.974,105.1142,4076.0
2023-03-14 14:50:00,112.42,112.58,112.3,112.3,7874.0,105.0394,105.1889,104.9273,104.9273,7874.0
2023-03-14 14:55:00,112.3,112.36,112.07,112.15,6811.0,104.9273,104.9834,104.7124,104.7872,6811.0
2023-03-14 15:00:00,112.16,112.34,112.14,112.16,26771.0,104.7965,104.9647,104.7778,104.7965,26771.0
2023-03-14 15:05:00,112.1,112.25,111.74,111.89,14517.0,104.7404,104.8806,104.4041,104.5442,14517.0
2023-03-14 15:10:00,111.8,111.8,111.48,111.51,25019.0,104.4601,104.4601,104.1611,104.1892,25019.0
2023-03-14 15:15:00,111.51,111.88,111.38,111.88,11145.0,104.1892,104.5349,104.0677,104.5349,11145.0
2023-03-14 15:20:00,111.9,111.9,111.56,111.62,10609.0,104.5536,104.5536,104.2359,104.292,10609.0
2023-03-14 15:25:00,111.65,111.84,111.61,111.84,6847.0,104.32,104.4975,104.2826,104.4975,6847.0
2023-03-14 15:30:00,111.82,112.05,111.66,112.05,6555.0,104.4788,104.6937,104.3293,104.6937,6555.0
2023-03-14 15:35:00,112.07,112.36,112.06,112.15,9209.0,104.7124,104.9834,104.7031,104.7872,9209.0
2023-03-14 15:40:00,112.11,112.46,112.09,112.45,11339.0,104.7498,105.0768,104.7311,105.0675,11339.0
2023-03-14 15:45:00,112.45,112.56,112.37,112.48,13449.0,105.0675,105.1702,104.9927,105.0955,13449.0
2023-03-14 15:50:00,112.46,112.77,112.28,112.46,64920.0,105.0768,105.3665,104.9086,105.0768,64920.0
2023-03-14 15:55:00,112.56,113.36,112.49,113.3,195120.0,105.1702,105.9177,105.1048,105.8617,195120.0
2023-03-15 09:30:00,111.14,112.12,111.01,112.12,26960.0,103.8435,104.7591,103.722,104.7591,26960.0
2023-03-15 09:35:00,112.15,112.21,111.72,111.72,8142.0,104.7872,104.8432,104.3854,104.3854,8142.0
2023-03-15 09:40:00,111.54,111.79,111.24,111.79,4357.0,104.2172,104.4508,103.9369,104.4508,4357.0
2023-03-15 09:45:00,111.96,111.96,111.4,111.58,6505.0,104.6096,104.6096,104.0864,104.2546,6505.0
2023-03-15 09:50:00,111.42,111.73,111.21,111.63,14846.0,104.1051,104.3947,103.9089,104.3013,14846.0
2023-03-15 09:55:00,111.54,111.54,111.25,111.25,11053.0,104.2172,104.2172,103.9462,103.9462,11053.0
2023-03-15 10:00:00,111.26,111.31,110.63,111.11,25740.0,103.9556,104.0023,103.3669,103.8154,25740.0
2023-03-15 10:05:00,111.23,111.5,110.99,111.13,19694.0,103.9276,104.1798,103.7033,103.8341,19694.0
2023-03-15 10:10:00,111.14,111.28,110.93,110.93,8407.0,103.8435,103.9743,103.6473,103.6473,8407.0
2023-03-15 10:15:00,111.03,111.33,110.8,110.97,7136.0,103.7407,104.021,103.5258,103.6846,7136.0
2023-03-15 10:20:00,110.98,111.17,110.94,110.97,10818.0,103.694,103.8715,103.6566,103.6846,10818.0
2023-03-15 10:25:00,111.0,111.24,110.9,111.09,8511.0,103.7127,103.9369,103.6192,103.7967,8511.0
2023-03-15 10:30:00,110.95,111.14,110.71,110.75,7028.0,103.6659,103.8435,103.4417,103.4791,7028.0
2023-03-15 10:35:00,110.69,111.06,110.67,110.89,7538.0,103.423,103.7687,103.4043,103.6099,7538.0
2023-03-15 10:40:00,110.87,111.0,110.8,110.97,5005.0,103.5912,103.7127,103.5258,103.6846,5005.0
2023-03-15 10:45:00,110.92,110.99,110.67,110.73,8321.0,103.6379,103.7033,103.4043,103.4604,8321.0
2023-03-15 10:50:00,110.69,110.98,110.46,110.81,16258.0,103.423,103.694,103.2081,103.5351,16258.0
2023-03-15 10:55:00,110.83,110.98,110.6,110.96,9308.0,103.5538,103.694,103.3389,103.6753,9308.0
2023-03-15 11:00:00,110.92,111.01,110.83,110.92,3582.0,103.6379,103.722,103.5538,103.6379,3582.0
2023-03-15 11:05:00,110.9,111.1,110.68,110.92,10931.0,103.6192,103.8061,103.4137,103.6379,10931.0
2023-03-15 11:10:00,110.88,111.17,110.86,111.02,6006.0,103.6005,103.8715,103.5818,103.7313,6006.0
2023-03-15 11:15:00,111.02,111.12,110.85,111.12,4472.0,103.7313,103.8248,103.5725,103.8248,4472.0
2023-03-15 11:20:00,111.11,111.11,110.48,110.57,5873.0,103.8154,103.8154,103.2268,103.3109,5873.0
2023-03-15 11:25:00,110.57,110.82,110.56,110.62,5450.0,103.3109,103.5445,103.3015,103.3576,5450.0
2023-03-15 11:30:00,110.59,110.92,110.56,110.64,6347.0,103.3296,103.6379,103.3015,103.3763,6347.0
2023-03-15 11:35:00,110.61,110.95,110.61,110.95,7548.0,103.3483,103.6659,103.3483,103.6659,7548.0
2023-03-15 11:40:00,110.88,111.27,110.85,110.97,3939.0,103.6005,103.9649,103.5725,103.6846,3939.0
2023-03-15 11:45:00,111.02,111.27,111.02,111.16,5723.0,103.7313,103.9649,103.7313,103.8622,5723.0
2023-03-15 11:50:00,111.19,111.19,110.82,110.84,7223.0,103.8902,103.8902,103.5445,103.5632,7223.0
2023-03-15 11:55:00,110.84,110.88,110.7,110.73,5182.0,103.5632,103.6005,103.4324,103.4604,5182.0
2023-03-15 12:00:00,110.78,110.92,110.54,110.55,8833.0,103.5071,103.6379,103.2829,103.2922,8833.0
2023-03-15 12:05:00,110.5,110.58,110.2,110.29,6799.0,103.2455,103.3202,102.9652,103.0493,6799.0
2023-03-15 12:10:00,110.26,110.28,109.98,110.11,10811.0,103.0212,103.0399,102.7596,102.8811,10811.0
2023-03-15 12:15:00,110.08,110.28,109.94,109.97,8678.0,102.8531,103.0399,102.7222,102.7503,8678.0
2023-03-15 12:20:00,110.0,110.19,109.94,110.0,22124.0,102.7783,102.9558,102.7222,102.7783,22124.0
2023-03-15 12:25:00,109.98,110.35,109.98,110.33,19919.0,102.7596,103.1053,102.7596,103.0866,19919.0
2023-03-15 12:30:00,110.27,110.46,110.22,110.27,6552.0,103.0306,103.2081,102.9839,103.0306,6552.0
2023-03-15 12:35:00,110.28,110.32,110.1,110.17,4200.0,103.0399,103.0773,102.8717,102.9371,4200.0
2023-03-15 12:40:00,110.17,110.2,110.02,110.2,6660.0,102.9371,102.9652,102.797,102.9652,6660.0
2023-03-15 12:45:00,110.16,110.42,110.16,110.42,4246.0,102.9278,103.1707,102.9278,103.1707,4246.0
2023-03-15 12:50:00,110.42,110.42,110.07,110.07,3531.0,103.1707,103.1707,102.8437,102.8437,3531.0
2023-03-15 12:55:00,110.12,110.35,110.09,110.35,31889.0,102.8904,103.1053,102.8624,103.1053,31889.0
2023-03-15 13:00:00,110.28,110.41,110.14,110.23,4622.0,103.0399,103.1614,102.9091,102.9932,4622.0
2023-03-15 13:05:00,110.25,110.6,110.25,110.47,5720.0,103.0119,103.3389,103.0119,103.2175,5720.0
2023-03-15 13:10:00,110.5,110.84,110.5,110.8,4025.0,103.2455,103.5632,103.2455,103.5258,4025.0
2023-03-15 13:15:00,110.79,110.9,110.63,110.7,5656.0,103.5164,103.6192,103.3669,103.4324,5656.0
2023-03-15 13:20:00,110.71,110.8,110.53,110.69,7342.0,103.4417,103.5258,103.2735,103.423,7342.0
2023-03-15 13:25:00,110.64,110.73,110.56,110.66,4065.0,103.3763,103.4604,103.3015,103.395,4065.0
2023-03-15 13:30:00,110.64,110.72,110.5,110.65,7168.0,103.3763,103.451,103.2455,103.3856,7168.0
2023-03-15 13:35:00,110.73,110.73,110.37,110.37,2600.0,103.4604,103.4604,103.124,103.124,2600.0
2023-03-15 13:40:00,110.37,110.46,110.3,110.43,17457.0,103.124,103.2081,103.0586,103.1801,17457.0
2023-03-15 13:45:00,110.41,110.47,110.3,110.41,8454.0,103.1614,103.2175,103.0586,103.1614,8454.0
2023-03-15 13:50:00,110.37,110.7,110.36,110.69,5056.0,103.124,103.4324,103.1147,103.423,5056.0
2023-03-15 13:55:00,110.63,110.9,110.56,110.69,6028.0,103.3669,103.6192,103.3015,103.423,6028.0
2023-03-15 14:00:00,110.67,110.67,110.41,110.54,5240.0,103.4043,103.4043,103.1614,103.2829,5240.0
2023-03-15 14:05:00,110.5,110.63,110.42,110.49,4400.0,103.2455,103.3669,103.1707,103.2361,4400.0
2023-03-15 14:10:00,110.49,110.63,110.48,110.55,5583.0,103.2361,103.3669,103.2268,103.2922,5583.0
2023-03-15 14:15:00,110.54,110.8,110.46,110.8,6899.0,103.2829,103.5258,103.2081,103.5258,6899.0
2023-03-15 14:20:00,110.8,111.34,110.8,111.3,7309.0,103.5258,104.0303,103.5258,103.993,7309.0
2023-03-15 14:25:00,111.2,111.8,111.17,111.44,9930.0,103.8995,104.4601,103.8715,104.1238,9930.0
2023-03-15 14:30:00,111.62,111.81,111.42,111.73,9786.0,104.292,104.4695,104.1051,104.3947,9786.0
2023-03-15 14:35:00,111.73,111.85,111.44,111.72,5482.0,104.3947,104.5069,104.1238,104.3854,5482.0
2023-03-15 14:40:00,111.61,111.89,111.61,111.74,4090.0,104.2826,104.5442,104.2826,104.4041,4090.0
2023-03-15 14:45:00,111.68,111.72,111.46,111.46,3621.0,104.348,104.3854,104.1425,104.1425,3621.0
2023-03-15 14:50:00,111.55,111.76,111.32,111.73,7490.0,104.2265,104.4228,104.0116,104.3947,7490.0
2023-03-15 14:55:00,111.8,111.85,111.62,111.83,6835.0,104.4601,104.5069,104.292,104.4882,6835.0
2023-03-15 15:00:00,111.85,112.16,111.85,111.88,9708.0,104.5069,104.7965,104.5069,104.5349,9708.0
2023-03-15 15:05:00,111.98,112.36,111.79,111.79,11495.0,104.6283,104.9834,104.4508,104.4508,11495.0
2023-03-15 15:10:00,111.81,112.16,111.73,112.12,8753.0,104.4695,104.7965,104.3947,104.7591,8753.0
2023-03-15 15:15:00,112.2,112.24,112.07,112.08,8846.0,104.8339,104.8712,104.7124,104.7218,8846.0
2023-03-15 15:20:00,112.02,112.19,111.9,112.02,8039.0,104.6657,104.8245,104.5536,104.6657,8039.0
2023-03-15 15:25:00,112.07,112.21,111.9,112.02,15373.0,104.7124,104.8432,104.5536,104.6657,15373.0
2023-03-15 15:30:00,111.97,112.18,111.81,111.87,18115.0,104.619,104.8152,104.4695,104.5255,18115.0
2023-03-15 15:35:00,111.88,111.88,111.35,111.47,17379.0,104.5349,104.5349,104.0397,104.1518,17379.0
2023-03-15 15:40:00,111.5,111.5,111.02,111.4,20693.0,104.1798,104.1798,103.7313,104.0864,20693.0
2023-03-15 15:45:00,111.3,111.4,111.14,111.25,10909.0,103.993,104.0864,103.8435,103.9462,10909.0
2023-03-15 15:50:00,111.23,111.31,110.84,110.9,28242.0,103.9276,104.0023,103.5632,103.6192,28242.0
2023-03-15 15:55:00,110.91,111.86,110.91,111.76,146924.0,103.6286,104.5162,103.6286,104.4228,146924.0
2023-03-16 09:30:00,112.83,112.9,111.56,112.05,40902.0,105.4225,105.4879,104.2359,104.6937,40902.0
2023-03-16 09:35:00,112.2,112.77,111.93,112.53,5669.0,104.8339,105.3665,104.5816,105.1422,5669.0
2023-03-16 09:40:00,112.69,113.24,112.64,113.12,12460.0,105.2917,105.8056,105.245,105.6935,12460.0
2023-03-16 09:45:00,113.31,113.31,112.82,112.96,6985.0,105.871,105.871,105.4132,105.544,6985.0
2023-03-16 09:50:00,112.99,113.4,112.99,113.27,14129.0,105.572,105.9551,105.572,105.8336,14129.0
2023-03-16 09:55:00,113.15,113.53,113.15,113.5,9790.0,105.7215,106.0766,105.7215,106.0485,9790.0
2023-03-16 10:00:00,113.57,113.57,113.15,113.3,9777.0,106.1139,106.1139,105.7215,105.8617,9777.0
2023-03-16 10:05:00,113.3,113.32,112.9,112.94,8739.0,105.8617,105.8803,105.4879,105.5253,8739.0
2023-03-16 10:10:00,112.99,113.27,112.99,113.05,6953.0,105.572,105.8336,105.572,105.6281,6953.0
2023-03-16 10:15:00,113.1,113.1,112.62,112.7,6264.0,105.6748,105.6748,105.2263,105.301,6264.0
2023-03-16 10:20:00,112.64,112.96,112.53,112.91,5974.0,105.245,105.544,105.1422,105.4973,5974.0
2023-03-16 10:25:00,112.9,112.98,112.7,112.74,6677.0,105.4879,105.5627,105.301,105.3384,6677.0
2023-03-16 10:30:00,112.75,112.84,112.51,112.51,4309.0,105.3478,105.4319,105.1235,105.1235,4309.0
2023-03-16 10:35:00,112.55,112.76,112.55,112.65,7343.0,105.1609,105.3571,105.1609,105.2543,7343.0
2023-03-16 10:40:00,112.77,113.27,112.77,113.12,4490.0,105.3665,105.8336,105.3665,105.6935,4490.0
2023-03-16 10:45:00,113.09,113.67,113.06,113.5,14018.0,105.6654,106.2074,105.6374,106.0485,14018.0
2023-03-16 10:50:00,113.66,113.74,113.43,113.71,13115.0,106.198,106.2728,105.9831,106.2447,13115.0
2023-03-16 10:55:00,113.69,113.85,113.43,113.65,11322.0,106.2261,106.3755,105.9831,106.1887,11322.0
2023-03-16 11:00:00,113.71,113.71,113.53,113.65,12245.0,106.2447,106.2447,106.0766,106.1887,12245.0
2023-03-16 11:05:00,113.62,114.14,113.55,114.06,6015.0,106.1606,106.6465,106.0952,106.5718,6015.0
2023-03-16 11:10:00,114.11,114.15,113.86,113.94,4940.0,106.6185,106.6559,106.3849,106.4596,4940.0
2023-03-16 11:15:00,113.82,113.95,113.79,113.93,12001.0,106.3475,106.469,106.3195,106.4503,12001.0
2023-03-16 11:20:00,113.93,113.96,113.72,113.93,16052.0,106.4503,106.4783,106.2541,106.4503,16052.0
2023-03-16 11:25:00,113.94,114.38,113.94,114.37,12308.0,106.4596,106.8708,106.4596,106.8614,12308.0
2023-03-16 11:30:00,114.39,114.39,113.91,113.94,6258.0,106.8801,106.8801,106.4316,106.4596,6258.0
2023-03-16 11:35:00,113.99,114.15,113.97,114.02,2666.0,106.5064,106.6559,106.4877,106.5344,2666.0
2023-03-16 11:40:00,113.99,114.36,113.98,114.36,3777.0,106.5064,106.8521,106.497,106.8521,3777.0
2023-03-16 11:45:00,114.31,114.31,113.99,114.14,7391.0,106.8054,106.8054,106.5064,106.6465,7391.0
2023-03-16 11:50:00,114.12,114.45,114.06,114.44,6200.0,106.6278,106.9362,106.5718,106.9268,6200.0
2023-03-16 11:55:00,114.44,114.69,114.38,114.38,5325.0,106.9268,107.1604,106.8708,106.8708,5325.0
2023-03-16 12:00:00,114.44,114.53,114.22,114.31,6247.0,106.9268,107.0109,106.7213,106.8054,6247.0
2023-03-16 12:05:00,114.34,114.38,114.1,114.17,6312.0,106.8334,106.8708,106.6091,106.6745,6312.0
2023-03-16 12:10:00,114.18,114.18,113.7,113.85,3635.0,106.6839,106.6839,106.2354,106.3755,3635.0
2023-03-16 12:15:00,113.95,114.16,113.92,114.11,2704.0,106.469,106.6652,106.441,106.6185,2704.0
2023-03-16 12:20:00,114.13,114.2,114.07,114.15,3265.0,106.6372,106.7026,106.5811,106.6559,3265.0
2023-03-16 12:25:00,114.11,114.25,113.98,114.03,10083.0,106.6185,106.7493,106.497,106.5437,10083.0
2023-03-16 12:30:00,114.07,114.1,113.89,113.98,5238.0,106.5811,106.6091,106.4129,106.497,5238.0
2023-03-16 12:35:00,113.91,114.03,113.8,114.02,6506.0,106.4316,106.5437,106.3288,106.5344,6506.0
2023-03-16 12:40:00,113.93,114.1,113.91,114.09,6678.0,106.4503,106.6091,106.4316,106.5998,6678.0
2023-03-16 12:45:00,114.03,114.25,113.99,114.25,2616.0,106.5437,106.7493,106.5064,106.7493,2616.0
2023-03-16 12:50:00,114.32,114.45,114.16,114.17,5341.0,106.8147,106.9362,106.6652,106.6745,5341.0
2023-03-16 12:55:00,114.22,114.43,114.22,114.41,2698.0,106.7213,106.9175,106.7213,106.8988,2698.0
2023-03-16 13:00:00,114.48,114.86,114.47,114.86,4609.0,106.9642,107.3192,106.9548,107.3192,4609.0
2023-03-16 13:05:00,114.88,114.88,114.74,114.78,9595.0,107.3379,107.3379,107.2071,107.2445,9595.0
2023-03-16 13:10:00,114.83,114.87,114.6,114.6,2679.0,107.2912,107.3286,107.0763,107.0763,2679.0
2023-03-16 13:15:00,114.57,114.57,114.08,114.35,5202.0,107.0483,107.0483,106.5904,106.8427,5202.0
2023-03-16 13:20:00,114.35,114.58,114.22,114.58,5048.0,106.8427,107.0576,106.7213,107.0576,5048.0
2023-03-16 13:25:00,114.57,114.67,114.5,114.5,7287.0,107.0483,107.1417,106.9829,106.9829,7287.0
2023-03-16 13:30:00,114.51,114.56,114.39,114.49,5963.0,106.9922,107.0389,106.8801,106.9735,5963.0
2023-03-16 13:35:00,114.45,114.45,114.26,114.45,3312.0,106.9362,106.9362,106.7586,106.9362,3312.0
2023-03-16 13:40:00,114.49,114.57,114.42,114.47,2840.0,106.9735,107.0483,106.9081,106.9548,2840.0
2023-03-16 13:45:00,114.48,114.61,114.45,114.46,4591.0,106.9642,107.0857,106.9362,106.9455,4591.0
2023-03-16 13:50:00,114.45,114.51,114.18,114.48,4957.0,106.9362,106.9922,106.6839,106.9642,4957.0
2023-03-16 13:55:00,114.47,114.79,114.44,114.62,6372.0,106.9548,107.2538,106.9268,107.095,6372.0
2023-03-16 14:00:00,114.61,114.75,114.57,114.75,5331.0,107.0857,107.2165,107.0483,107.2165,5331.0
2023-03-16 14:05:00,114.7,114.77,114.52,114.77,33458.0,107.1697,107.2352,107.0016,107.2352,33458.0
2023-03-16 14:10:00,114.83,114.88,114.74,114.88,2110.0,107.2912,107.3379,107.2071,107.3379,2110.0
2023-03-16 14:15:00,114.84,114.9,114.68,114.87,4513.0,107.3006,107.3566,107.1511,107.3286,4513.0
2023-03-16 14:20:00,114.95,114.98,114.89,114.89,5123.0,107.4033,107.4314,107.3473,107.3473,5123.0
2023-03-16 14:25:00,114.89,115.02,114.84,114.99,9915.0,107.3473,107.4687,107.3006,107.4407,9915.0
2023-03-16 14:30:00,114.98,115.0,114.63,114.64,11041.0,107.4314,107.4501,107.1043,107.1137,11041.0
2023-03-16 14:35:00,114.75,115.02,114.69,115.02,6675.0,107.2165,107.4687,107.1604,107.4687,6675.0
2023-03-16 14:40:00,115.1,115.24,114.98,115.24,3813.0,107.5435,107.6743,107.4314,107.6743,3813.0
2023-03-16 14:45:00,115.18,115.22,115.07,115.11,4721.0,107.6182,107.6556,107.5155,107.5528,4721.0
2023-03-16 14:50:00,115.11,115.18,115.09,115.15,3528.0,107.5528,107.6182,107.5341,107.5902,3528.0
2023-03-16 14:55:00,115.17,115.27,115.1,115.13,6265.0,107.6089,107.7023,107.5435,107.5715,6265.0
2023-03-16 15:00:00,115.14,115.31,115.06,115.21,7382.0,107.5809,107.7397,107.5061,107.6463,7382.0
2023-03-16 15:05:00,115.24,115.57,115.22,115.45,8109.0,107.6743,107.9826,107.6556,107.8705,8109.0
2023-03-16 15:10:00,115.52,115.67,115.48,115.48,11612.0,107.9359,108.0761,107.8985,107.8985,11612.0
2023-03-16 15:15:00,115.53,115.71,115.46,115.63,8972.0,107.9453,108.1134,107.8799,108.0387,8972.0
2023-03-16 15:20:00,115.64,115.96,115.63,115.82,11104.0,108.048,108.347,108.0387,108.2162,11104.0
2023-03-16 15:25:00,115.81,116.1,115.8,115.97,12134.0,108.2069,108.4778,108.1975,108.3564,12134.0
2023-03-16 15:30:00,115.93,115.96,115.65,115.73,16217.0,108.319,108.347,108.0574,108.1321,16217.0
2023-03-16 15:35:00,115.71,115.72,115.53,115.68,12101.0,108.1134,108.1228,107.9453,108.0854,12101.0
2023-03-16 15:40:00,115.67,115.94,115.64,115.93,17628.0,108.0761,108.3283,108.048,108.319,17628.0
2023-03-16 15:45:00,115.91,115.91,115.5,115.68,20321.0,108.3003,108.3003,107.9172,108.0854,20321.0
2023-03-16 15:50:00,115.68,115.89,115.6,115.85,37768.0,108.0854,108.2816,108.0107,108.2442,37768.0
2023-03-16 15:55:00,115.81,115.85,115.52,115.75,81141.0,108.2069,108.2442,107.9359,108.1508,81141.0
2023-03-17 09:30:00,116.21,116.55,115.98,116.46,140989.0,108.5806,108.8983,108.3657,108.8142,140989.0
2023-03-17 09:35:00,116.56,116.56,115.84,116.42,13177.0,108.9076,108.9076,108.2349,108.7768,13177.0
2023-03-17 09:40:00,116.39,116.65,116.03,116.26,30523.0,108.7488,108.9917,108.4124,108.6273,30523.0
2023-03-17 09:45:00,116.29,116.29,115.37,115.39,10075.0,108.6554,108.6554,107.7958,107.8144,10075.0
2023-03-17 09:50:00,115.46,115.88,115.46,115.7,5014.0,107.8799,108.2723,107.8799,108.1041,5014.0
2023-03-17 09:55:00,115.73,115.97,115.62,115.62,3622.0,108.1321,108.3564,108.0293,108.0293,3622.0
2023-03-17 10:00:00,115.83,116.47,115.76,116.47,5055.0,108.2256,108.8235,108.1602,108.8235,5055.0
2023-03-17 10:05:00,116.44,116.48,115.91,116.1,6407.0,108.7955,108.8329,108.3003,108.4778,6407.0
2023-03-17 10:10:00,116.04,116.3,115.99,116.16,6328.0,108.4218,108.6647,108.3751,108.5339,6328.0
2023-03-17 10:15:00,116.14,116.14,115.3,115.3,6085.0,108.5152,108.5152,107.7304,107.7304,6085.0
2023-03-17 10:20:00,115.34,115.4,115.09,115.16,4102.0,107.7677,107.8238,107.5341,107.5995,4102.0
2023-03-17 10:25:00,115.11,115.24,114.8,115.02,7005.0,107.5528,107.6743,107.2632,107.4687,7005.0
2023-03-17 10:30:00,115.06,115.18,114.66,114.66,7753.0,107.5061,107.6182,107.1324,107.1324,7753.0
2023-03-17 10:35:00,114.54,114.65,114.25,114.57,9300.0,107.0203,107.123,106.7493,107.0483,9300.0
2023-03-17 10:40:00,114.54,114.54,113.99,113.99,5706.0,107.0203,107.0203,106.5064,106.5064,5706.0
2023-03-17 10:45:00,113.93,114.28,113.85,114.28,4432.0,106.4503,106.7773,106.3755,106.7773,4432.0
2023-03-17 10:50:00,114.27,114.34,113.95,113.97,5848.0,106.768,106.8334,106.469,106.4877,5848.0
2023-03-17 10:55:00,114.0,114.22,113.89,114.11,12160.0,106.5157,106.7213,106.4129,106.6185,12160.0
2023-03-17 11:00:00,113.97,114.03,113.72,113.78,6025.0,106.4877,106.5437,106.2541,106.3101,6025.0
2023-03-17 11:05:00,113.82,113.99,113.68,113.92,4809.0,106.3475,106.5064,106.2167,106.441,4809.0
2023-03-17 11:10:00,113.87,114.08,113.82,114.05,6168.0,106.3942,106.5904,106.3475,106.5624,6168.0
2023-03-17 11:15:00,114.06,114.5,114.06,114.43,5594.0,106.5718,106.9829,106.5718,106.9175,5594.0
2023-03-17 11:20:00,114.54,114.57,113.97,114.04,5500.0,107.0203,107.0483,106.4877,106.5531,5500.0
2023-03-17 11:25:00,113.97,114.05,113.69,114.04,5503.0,106.4877,106.5624,106.2261,106.5531,5503.0
2023-03-17 11:30:00,114.05,114.33,114.0,114.33,2641.0,106.5624,106.824,106.5157,106.824,2641.0
2023-03-17 11:35:00,114.34,114.35,113.94,113.94,3712.0,106.8334,106.8427,106.4596,106.4596,3712.0
2023-03-17 11:40:00,113.91,114.03,113.78,113.91,5531.0,106.4316,106.5437,106.3101,106.4316,5531.0
2023-03-17 11:45:00,113.92,114.25,113.91,114.22,5618.0,106.441,106.7493,106.4316,106.7213,5618.0
2023-03-17 11:50:00,114.25,114.33,114.17,114.29,2422.0,106.7493,106.824,106.6745,106.7867,2422.0
2023-03-17 11:55:00,114.29,114.51,114.29,114.48,5325.0,106.7867,106.9922,106.7867,106.9642,5325.0
2023-03-17 12:00:00,114.52,114.58,114.32,114.39,3200.0,107.0016,107.0576,106.8147,106.8801,3200.0
2023-03-17 12:05:00,114.38,114.55,114.21,114.55,3979.0,106.8708,107.0296,106.7119,107.0296,3979.0
2023-03-17 12:10:00,114.52,114.52,114.36,114.38,2937.0,107.0016,107.0016,106.8521,106.8708,2937.0
2023-03-17 12:15:00,114.35,114.4,114.12,114.18,3164.0,106.8427,106.8894,106.6278,106.6839,3164.0
2023-03-17 12:20:00,114.18,114.25,114.03,114.1,2438.0,106.6839,106.7493,106.5437,106.6091,2438.0
2023-03-17 12:25:00,114.11,114.34,114.11,114.31,2557.0,106.6185,106.8334,106.6185,106.8054,2557.0
2023-03-17 12:30:00,114.44,114.85,114.44,114.57,6778.0,106.9268,107.3099,106.9268,107.0483,6778.0
2023-03-17 12:35:00,114.57,114.62,114.42,114.42,3715.0,107.0483,107.095,106.9081,106.9081,3715.0
2023-03-17 12:40:00,114.43,114.52,114.33,114.35,2300.0,106.9175,107.0016,106.824,106.8427,2300.0
2023-03-17 12:45:00,114.3,114.31,114.15,114.19,2071.0,106.796,106.8054,106.6559,106.6932,2071.0
2023-03-17 12:50:00,114.22,114.34,114.05,114.05,3731.0,106.7213,106.8334,106.5624,106.5624,3731.0
2023-03-17 12:55:00,114.04,114.35,114.04,114.22,3058.0,106.5531,106.8427,106.5531,106.7213,3058.0
2023-03-17 13:00:00,114.27,114.3,114.2,114.24,3051.0,106.768,106.796,106.7026,106.7399,3051.0
2023-03-17 13:05:00,114.31,114.49,114.24,114.49,3100.0,106.8054,106.9735,106.7399,106.9735,3100.0
2023-03-17 13:10:00,114.47,114.65,114.47,114.65,2961.0,106.9548,107.123,106.9548,107.123,2961.0
2023-03-17 13:15:00,114.68,114.69,114.45,114.49,6649.0,107.1511,107.1604,106.9362,106.9735,6649.0
2023-03-17 13:20:00,114.54,114.78,114.48,114.48,4553.0,107.0203,107.2445,106.9642,106.9642,4553.0
2023-03-17 13:25:00,114.47,114.53,114.41,114.51,3083.0,106.9548,107.0109,106.8988,106.9922,3083.0
2023-03-17 13:30:00,114.47,114.63,114.32,114.32,5707.0,106.9548,107.1043,106.8147,106.8147,5707.0
2023-03-17 13:35:00,114.23,114.41,114.16,114.41,2884.0,106.7306,106.8988,106.6652,106.8988,2884.0
2023-03-17 13:40:00,114.35,114.35,114.08,114.26,4531.0,106.8427,106.8427,106.5904,106.7586,4531.0
2023-03-17 13:45:00,114.26,114.35,114.18,114.3,2825.0,106.7586,106.8427,106.6839,106.796,2825.0
2023-03-17 13:50:00,114.3,114.38,114.14,114.19,2160.0,106.796,106.8708,106.6465,106.6932,2160.0
2023-03-17 13:55:00,114.18,114.23,114.02,114.22,3372.0,106.6839,106.7306,106.5344,106.7213,3372.0
2023-03-17 14:00:00,114.26,114.5,114.15,114.15,4684.0,106.7586,106.9829,106.6559,106.6559,4684.0
2023-03-17 14:05:00,114.19,114.21,113.89,113.95,10002.0,106.6932,106.7119,106.4129,106.469,10002.0
2023-03-17 14:10:00,113.91,113.96,113.73,113.79,5289.0,106.4316,106.4783,106.2634,106.3195,5289.0
2023-03-17 14:15:00,113.69,113.87,113.6,113.7,4463.0,106.2261,106.3942,106.142,106.2354,4463.0
2023-03-17 14:20:00,113.7,113.75,113.56,113.57,4301.0,106.2354,106.2821,106.1046,106.1139,4301.0
2023-03-17 14:25:00,113.57,113.57,113.46,113.46,5588.0,106.1139,106.1139,106.0112,106.0112,5588.0
2023-03-17 14:30:00,113.45,113.67,113.45,113.56,3633.0,106.0018,106.2074,106.0018,106.1046,3633.0
2023-03-17 14:35:00,113.56,113.58,113.29,113.37,4925.0,106.1046,106.1233,105.8523,105.9271,4925.0
2023-03-17 14:40:00,113.32,113.44,113.24,113.29,7136.0,105.8803,105.9925,105.8056,105.8523,7136.0
2023-03-17 14:45:00,113.31,113.41,113.21,113.35,3424.0,105.871,105.9644,105.7776,105.9084,3424.0
2023-03-17 14:50:00,113.35,113.59,113.15,113.56,6724.0,105.9084,106.1326,105.7215,106.1046,6724.0
2023-03-17 14:55:00,113.58,113.69,113.5,113.59,4888.0,106.1233,106.2261,106.0485,106.1326,4888.0
2023-03-17 15:00:00,113.64,113.74,113.51,113.59,4327.0,106.1793,106.2728,106.0579,106.1326,4327.0
2023-03-17 15:05:00,113.53,113.69,113.44,113.58,8027.0,106.0766,106.2261,105.9925,106.1233,8027.0
2023-03-17 15:10:00,113.51,113.72,113.44,113.68,7353.0,106.0579,106.2541,105.9925,106.2167,7353.0
2023-03-17 15:15:00,113.62,113.9,113.49,113.86,9335.0,106.1606,106.4223,106.0392,106.3849,9335.0
2023-03-17 15:20:00,113.89,113.92,113.76,113.92,6817.0,106.4129,106.441,106.2915,106.441,6817.0
2023-03-17 15:25:00,113.92,114.01,113.8,113.94,8339.0,106.441,106.525,106.3288,106.4596,8339.0
2023-03-17 15:30:00,113.95,114.0,113.46,113.7,10154.0,106.469,106.5157,106.0112,106.2354,10154.0
2023-03-17 15:35:00,113.75,113.75,113.54,113.71,7872.0,106.2821,106.2821,106.0859,106.2447,7872.0
2023-03-17 15:40:00,113.73,113.85,113.66,113.8,11168.0,106.2634,106.3755,106.198,106.3288,11168.0
2023-03-17 15:45:00,113.79,113.87,113.69,113.86,36379.0,106.3195,106.3942,106.2261,106.3849,36379.0
2023-03-17 15:50:00,113.83,114.35,113.83,114.33,82213.0,106.3569,106.8427,106.3569,106.824,82213.0
2023-03-17 15:55:00,114.33,114.44,113.96,114.09,81042.0,106.824,106.9268,106.4783,106.5998,81042.0
2023-03-20 09:30:00,114.33,114.71,113.86,114.22,20429.0,106.824,107.1791,106.3849,106.7213,20429.0
2023-03-20 09:35:00,114.24,114.41,113.89,114.4,15906.0,106.7399,106.8988,106.4129,106.8894,15906.0
2023-03-20 09:40:00,114.55,114.69,114.23,114.37,4710.0,107.0296,107.1604,106.7306,106.8614,4710.0
2023-03-20 09:45:00,114.48,114.66,114.21,114.59,3000.0,106.9642,107.1324,106.7119,107.067,3000.0
2023-03-20 09:50:00,114.68,114.89,114.48,114.83,13526.0,107.1511,107.3473,106.9642,107.2912,13526.0
2023-03-20 09:55:00,114.82,115.32,114.68,115.22,21380.0,107.2819,107.749,107.1511,107.6556,21380.0
2023-03-20 10:00:00,115.19,115.6,115.19,115.55,6540.0,107.6276,108.0107,107.6276,107.9639,6540.0
2023-03-20 10:05:00,115.62,115.71,115.32,115.48,9175.0,108.0293,108.1134,107.749,107.8985,9175.0
2023-03-20 10:10:00,115.53,115.67,115.41,115.42,6825.0,107.9453,108.0761,107.8331,107.8425,6825.0
2023-03-20 10:15:00,115.42,115.58,115.05,115.06,13741.0,107.8425,107.992,107.4968,107.5061,13741.0
2023-03-20 10:20:00,115.11,115.41,115.02,115.38,9337.0,107.5528,107.8331,107.4687,107.8051,9337.0
2023-03-20 10:25:00,115.4,115.45,115.28,115.34,5084.0,107.8238,107.8705,107.7117,107.7677,5084.0
2023-03-20 10:30:00,115.42,115.51,115.28,115.51,4617.0,107.8425,107.9266,107.7117,107.9266,4617.0
2023-03-20 10:35:00,115.51,115.51,115.01,115.01,7038.0,107.9266,107.9266,107.4594,107.4594,7038.0
2023-03-20 10:40:00,115.01,115.31,115.0,115.2,4590.0,107.4594,107.7397,107.4501,107.6369,4590.0
2023-03-20 10:45:00,115.26,115.4,115.09,115.23,4168.0,107.693,107.8238,107.5341,107.665,4168.0
2023-03-20 10:50:00,115.3,115.3,115.03,115.1,2415.0,107.7304,107.7304,107.4781,107.5435,2415.0
2023-03-20 10:55:00,115.07,115.31,115.07,115.31,3500.0,107.5155,107.7397,107.5155,107.7397,3500.0
2023-03-20 11:00:00,115.35,115.58,115.31,115.55,1925.0,107.7771,107.992,107.7397,107.9639,1925.0
2023-03-20 11:05:00,115.58,115.79,115.54,115.68,6629.0,107.992,108.1882,107.9546,108.0854,6629.0
2023-03-20 11:10:00,115.58,115.59,115.42,115.56,4924.0,107.992,108.0013,107.8425,107.9733,4924.0
2023-03-20 11:15:00,115.55,115.55,115.26,115.33,2737.0,107.9639,107.9639,107.693,107.7584,2737.0
2023-03-20 11:20:00,115.33,115.39,115.16,115.16,4598.0,107.7584,107.8144,107.5995,107.5995,4598.0
2023-03-20 11:25:00,115.19,115.65,115.17,115.54,5000.0,107.6276,108.0574,107.6089,107.9546,5000.0
2023-03-20 11:30:00,115.55,115.7,115.34,115.43,14977.0,107.9639,108.1041,107.7677,107.8518,14977.0
2023-03-20 11:35:00,115.4,115.6,115.34,115.59,7619.0,107.8238,108.0107,107.7677,108.0013,7619.0
2023-03-20 11:40:00,115.53,115.58,115.36,115.41,2772.0,107.9453,107.992,107.7864,107.8331,2772.0
2023-03-20 11:45:00,115.3,115.41,115.25,115.31,3099.0,107.7304,107.8331,107.6836,107.7397,3099.0
2023-03-20 11:50:00,115.25,115.35,114.97,114.97,11874.0,107.6836,107.7771,107.422,107.422,11874.0
2023-03-20 11:55:00,115.0,115.02,114.56,114.61,7988.0,107.4501,107.4687,107.0389,107.0857,7988.0
2023-03-20 12:00:00,114.59,114.7,114.58,114.7,2062.0,107.067,107.1697,107.0576,107.1697,2062.0
2023-03-20 12:05:00,114.65,114.69,114.47,114.47,2433.0,107.123,107.1604,106.9548,106.9548,2433.0
2023-03-20 12:10:00,114.33,114.37,113.99,114.14,4000.0,106.824,106.8614,106.5064,106.6465,4000.0
2023-03-20 12:15:00,114.17,114.34,114.11,114.16,9480.0,106.6745,106.8334,106.6185,106.6652,9480.0
2023-03-20 12:20:00,114.21,114.36,114.21,114.35,5690.0,106.7119,106.8521,106.7119,106.8427,5690.0
2023-03-20 12:25:00,114.44,114.6,114.33,114.49,2900.0,106.9268,107.0763,106.824,106.9735,2900.0
2023-03-20 12:30:00,114.53,114.62,114.45,114.55,3275.0,107.0109,107.095,106.9362,107.0296,3275.0
2023-03-20 12:35:00,114.55,114.6,114.48,114.51,1500.0,107.0296,107.0763,106.9642,106.9922,1500.0
2023-03-20 12:40:00,114.57,114.73,114.53,114.57,7036.0,107.0483,107.1978,107.0109,107.0483,7036.0
2023-03-20 12:45:00,114.52,114.75,114.52,114.66,6646.0,107.0016,107.2165,107.0016,107.1324,6646.0
2023-03-20 12:50:00,114.81,114.96,114.81,114.85,2407.0,107.2725,107.4127,107.2725,107.3099,2407.0
2023-03-20 12:55:00,114.8,114.91,114.75,114.75,3052.0,107.2632,107.366,107.2165,107.2165,3052.0
2023-03-20 13:00:00,114.76,114.77,114.64,114.75,2434.0,107.2258,107.2352,107.1137,107.2165,2434.0
2023-03-20 13:05:00,114.73,114.89,114.61,114.71,3587.0,107.1978,107.3473,107.0857,107.1791,3587.0
2023-03-20 13:10:00,114.74,115.01,114.74,114.93,2837.0,107.2071,107.4594,107.2071,107.3846,2837.0
2023-03-20 13:15:00,114.94,115.05,114.89,114.9,5435.0,107.394,107.4968,107.3473,107.3566,5435.0
2023-03-20 13:20:00,114.92,114.92,114.78,114.87,2670.0,107.3753,107.3753,107.2445,107.3286,2670.0
2023-03-20 13:25:00,114.92,114.98,114.72,114.74,2445.0,107.3753,107.4314,107.1884,107.2071,2445.0
2023-03-20 13:30:00,114.84,114.88,114.75,114.75,2750.0,107.3006,107.3379,107.2165,107.2165,2750.0
2023-03-20 13:35:00,114.71,114.87,114.71,114.84,3488.0,107.1791,107.3286,107.1791,107.3006,3488.0
2023-03-20 13:40:00,114.92,115.0,114.85,114.98,3055.0,107.3753,107.4501,107.3099,107.4314,3055.0
2023-03-20 13:45:00,114.96,115.03,114.86,114.98,3600.0,107.4127,107.4781,107.3192,107.4314,3600.0
2023-03-20 13:50:00,114.95,114.97,114.77,114.79,13750.0,107.4033,107.422,107.2352,107.2538,13750.0
2023-03-20 13:55:00,114.83,115.14,114.83,115.08,8675.0,107.2912,107.5809,107.2912,107.5248,8675.0
2023-03-20 14:00:00,115.05,115.09,114.9,114.99,10543.0,107.4968,107.5341,107.3566,107.4407,10543.0
2023-03-20 14:05:00,114.98,115.07,114.79,114.79,7110.0,107.4314,107.5155,107.2538,107.2538,7110.0
2023-03-20 14:10:00,114.8,114.9,114.74,114.74,3059.0,107.2632,107.3566,107.2071,107.2071,3059.0
2023-03-20 14:15:00,114.81,114.99,114.73,114.96,4230.0,107.2725,107.4407,107.1978,107.4127,4230.0
2023-03-20 14:20:00,114.94,115.12,114.92,115.07,4661.0,107.394,107.5622,107.3753,107.5155,4661.0
2023-03-20 14:25:00,115.09,115.24,115.08,115.08,2422.0,107.5341,107.6743,107.5248,107.5248,2422.0
2023-03-20 14:30:00,115.09,115.16,114.94,115.05,10269.0,107.5341,107.5995,107.394,107.4968,10269.0
2023-03-20 14:35:00,115.02,115.05,114.91,114.92,6326.0,107.4687,107.4968,107.366,107.3753,6326.0
2023-03-20 14:40:00,114.91,115.1,114.82,115.01,4102.0,107.366,107.5435,107.2819,107.4594,4102.0
2023-03-20 14:45:00,115.02,115.24,115.01,115.17,2472.0,107.4687,107.6743,107.4594,107.6089,2472.0
2023-03-20 14:50:00,115.19,115.35,115.08,115.08,4988.0,107.6276,107.7771,107.5248,107.5248,4988.0
2023-03-20 14:55:00,115.09,115.22,115.06,115.11,2725.0,107.5341,107.6556,107.5061,107.5528,2725.0
2023-03-20 15:00:00,115.08,115.31,115.08,115.21,4340.0,107.5248,107.7397,107.5248,107.6463,4340.0
2023-03-20 15:05:00,115.18,115.29,115.05,115.05,5817.0,107.6182,107.721,107.4968,107.4968,5817.0
2023-03-20 15:10:00,115.08,115.09,114.97,115.07,2908.0,107.5248,107.5341,107.422,107.5155,2908.0
2023-03-20 15:15:00,115.07,115.17,114.98,115.13,21035.0,107.5155,107.6089,107.4314,107.5715,21035.0
2023-03-20 15:20:00,115.12,115.17,114.93,115.17,4824.0,107.5622,107.6089,107.3846,107.6089,4824.0
2023-03-20 15:25:00,115.14,115.27,115.14,115.19,8473.0,107.5809,107.7023,107.5809,107.6276,8473.0
2023-03-20 15:30:00,115.16,115.33,115.14,115.22,9006.0,107.5995,107.7584,107.5809,107.6556,9006.0
2023-03-20 15:35:00,115.27,115.39,115.24,115.3,7002.0,107.7023,107.8144,107.6743,107.7304,7002.0
2023-03-20 15:40:00,115.35,115.51,115.31,115.45,6399.0,107.7771,107.9266,107.7397,107.8705,6399.0
2023-03-20 15:45:00,115.41,115.62,115.34,115.59,9824.0,107.8331,108.0293,107.7677,108.0013,9824.0
2023-03-20 15:50:00,115.6,115.78,115.25,115.33,44342.0,108.0107,108.1788,107.6836,107.7584,44342.0
2023-03-20 15:55:00,115.26,115.39,115.07,115.12,119921.0,107.693,107.8144,107.5155,107.5622,119921.0
2023-03-21 09:30:00,116.05,116.85,115.83,116.52,36096.0,108.4311,109.1786,108.2256,108.8703,36096.0
2023-03-21 09:35:00,116.68,117.21,116.53,116.89,6289.0,109.0198,109.515,108.8796,109.216,6289.0
2023-03-21 09:40:00,116.92,117.04,116.79,116.93,6459.0,109.244,109.3561,109.1225,109.2533,6459.0
2023-03-21 09:45:00,116.92,117.17,116.86,116.96,6376.0,109.244,109.4776,109.1879,109.2814,6376.0
2023-03-21 09:50:00,116.9,117.12,116.77,116.96,11077.0,109.2253,109.4309,109.1038,109.2814,11077.0
2023-03-21 09:55:00,116.98,117.51,116.97,117.39,7898.0,109.3001,109.7953,109.2907,109.6831,7898.0
2023-03-21 10:00:00,117.42,117.75,117.22,117.3,12576.0,109.7112,110.0195,109.5243,109.5991,12576.0
2023-03-21 10:05:00,117.24,117.28,116.89,116.99,6972.0,109.543,109.5804,109.216,109.3094,6972.0
2023-03-21 10:10:00,117.02,117.12,116.75,116.76,4333.0,109.3374,109.4309,109.0852,109.0945,4333.0
2023-03-21 10:15:00,116.78,116.78,116.35,116.48,7609.0,109.1132,109.1132,108.7114,108.8329,7609.0
2023-03-21 10:20:00,116.43,116.47,116.0,116.22,4684.0,108.7862,108.8235,108.3844,108.59,4684.0
2023-03-21 10:25:00,116.21,116.47,116.16,116.47,4853.0,108.5806,108.8235,108.5339,108.8235,4853.0
2023-03-21 10:30:00,116.43,116.58,116.27,116.33,3299.0,108.7862,108.9263,108.6367,108.6927,3299.0
2023-03-21 10:35:00,116.34,116.45,116.25,116.41,3900.0,108.7021,108.8049,108.618,108.7675,3900.0
2023-03-21 10:40:00,116.34,116.47,116.24,116.26,5772.0,108.7021,108.8235,108.6086,108.6273,5772.0
2023-03-21 10:45:00,116.31,116.48,116.31,116.45,3627.0,108.674,108.8329,108.674,108.8049,3627.0
2023-03-21 10:50:00,116.44,116.44,115.76,115.8,3906.0,108.7955,108.7955,108.1602,108.1975,3906.0
2023-03-21 10:55:00,115.8,115.96,115.72,115.89,3634.0,108.1975,108.347,108.1228,108.2816,3634.0
2023-03-21 11:00:00,115.9,115.9,115.73,115.73,4910.0,108.291,108.291,108.1321,108.1321,4910.0
2023-03-21 11:05:00,115.78,116.06,115.71,115.95,7158.0,108.1788,108.4405,108.1134,108.3377,7158.0
2023-03-21 11:10:00,116.0,116.37,115.94,116.33,5322.0,108.3844,108.7301,108.3283,108.6927,5322.0
2023-03-21 11:15:00,116.41,116.51,116.36,116.49,3421.0,108.7675,108.8609,108.7208,108.8422,3421.0
2023-03-21 11:20:00,116.49,116.49,116.35,116.44,3734.0,108.8422,108.8422,108.7114,108.7955,3734.0
2023-03-21 11:25:00,116.41,116.43,116.22,116.3,4993.0,108.7675,108.7862,108.59,108.6647,4993.0
2023-03-21 11:30:00,116.33,116.42,116.22,116.25,10590.0,108.6927,108.7768,108.59,108.618,10590.0
2023-03-21 11:35:00,116.23,116.24,115.77,115.82,14642.0,108.5993,108.6086,108.1695,108.2162,14642.0
2023-03-21 11:40:00,115.85,115.91,115.62,115.67,11983.0,108.2442,108.3003,108.0293,108.0761,11983.0
2023-03-21 11:45:00,115.6,115.64,115.1,115.32,7321.0,108.0107,108.048,107.5435,107.749,7321.0
2023-03-21 11:50:00,115.46,115.48,115.21,115.27,6398.0,107.8799,107.8985,107.6463,107.7023,6398.0
2023-03-21 11:55:00,115.24,115.25,115.04,115.05,2344.0,107.6743,107.6836,107.4874,107.4968,2344.0
2023-03-21 12:00:00,115.0,115.16,114.94,115.05,12112.0,107.4501,107.5995,107.394,107.4968,12112.0
2023-03-21 12:05:00,115.07,115.43,115.07,115.39,4430.0,107.5155,107.8518,107.5155,107.8144,4430.0
2023-03-21 12:10:00,115.35,115.54,115.32,115.49,3324.0,107.7771,107.9546,107.749,107.9079,3324.0
2023-03-21 12:15:00,115.53,115.57,115.38,115.39,2246.0,107.9453,107.9826,107.8051,107.8144,2246.0
2023-03-21 12:20:00,115.4,115.53,115.36,115.45,3044.0,107.8238,107.9453,107.7864,107.8705,3044.0
2023-03-21 12:25:00,115.48,115.61,115.46,115.61,2600.0,107.8985,108.02,107.8799,108.02,2600.0
2023-03-21 12:30:00,115.63,115.76,115.58,115.69,2200.0,108.0387,108.1602,107.992,108.0948,2200.0
2023-03-21 12:35:00,115.65,115.73,115.56,115.57,2656.0,108.0574,108.1321,107.9733,107.9826,2656.0
2023-03-21 12:40:00,115.54,115.64,115.49,115.54,5124.0,107.9546,108.048,107.9079,107.9546,5124.0
2023-03-21 12:45:00,115.54,115.68,115.42,115.68,7575.0,107.9546,108.0854,107.8425,108.0854,7575.0
2023-03-21 12:50:00,115.67,115.81,115.67,115.75,6747.0,108.0761,108.2069,108.0761,108.1508,6747.0
2023-03-21 12:55:00,115.67,115.89,115.66,115.79,9153.0,108.0761,108.2816,108.0667,108.1882,9153.0
2023-03-21 13:00:00,115.8,115.84,115.7,115.71,6694.0,108.1975,108.2349,108.1041,108.1134,6694.0
2023-03-21 13:05:00,115.71,115.79,115.67,115.76,3710.0,108.1134,108.1882,108.0761,108.1602,3710.0
2023-03-21 13:10:00,115.75,116.01,115.75,115.86,11388.0,108.1508,108.3937,108.1508,108.2536,11388.0
2023-03-21 13:15:00,115.84,116.0,115.82,115.99,5650.0,108.2349,108.3844,108.2162,108.3751,5650.0
2023-03-21 13:20:00,116.01,116.01,115.7,115.7,4275.0,108.3937,108.3937,108.1041,108.1041,4275.0
2023-03-21 13:25:00,115.73,115.99,115.66,115.99,3760.0,108.1321,108.3751,108.0667,108.3751,3760.0
2023-03-21 13:30:00,116.05,116.12,115.96,116.0,5554.0,108.4311,108.4965,108.347,108.3844,5554.0
2023-03-21 13:35:00,115.99,116.1,115.94,115.99,4607.0,108.3751,108.4778,108.3283,108.3751,4607.0
2023-03-21 13:40:00,115.95,116.07,115.94,116.01,5707.0,108.3377,108.4498,108.3283,108.3937,5707.0
2023-03-21 13:45:00,116.03,116.11,115.99,116.0,3476.0,108.4124,108.4872,108.3751,108.3844,3476.0
2023-03-21 13:50:00,116.01,116.1,115.94,116.1,6690.0,108.3937,108.4778,108.3283,108.4778,6690.0
2023-03-21 13:55:00,116.07,116.07,115.88,115.93,5398.0,108.4498,108.4498,108.2723,108.319,5398.0
2023-03-21 14:00:00,115.93,116.03,115.85,116.03,6735.0,108.319,108.4124,108.2442,108.4124,6735.0
2023-03-21 14:05:00,116.03,116.03,115.92,115.99,7530.0,108.4124,108.4124,108.3097,108.3751,7530.0
2023-03-21 14:10:00,116.06,116.08,116.01,116.05,4188.0,108.4405,108.4591,108.3937,108.4311,4188.0
2023-03-21 14:15:00,116.08,116.11,115.99,116.08,4516.0,108.4591,108.4872,108.3751,108.4591,4516.0
2023-03-21 14:20:00,116.08,116.09,115.99,116.05,2200.0,108.4591,108.4685,108.3751,108.4311,2200.0
2023-03-21 14:25:00,116.08,116.14,116.02,116.09,2793.0,108.4591,108.5152,108.4031,108.4685,2793.0
2023-03-21 14:30:00,116.18,116.28,116.18,116.28,3349.0,108.5526,108.646,108.5526,108.646,3349.0
2023-03-21 14:35:00,116.32,116.42,116.24,116.27,3900.0,108.6834,108.7768,108.6086,108.6367,3900.0
2023-03-21 14:40:00,116.29,116.45,116.28,116.41,3600.0,108.6554,108.8049,108.646,108.7675,3600.0
2023-03-21 14:45:00,116.4,116.56,116.39,116.55,4800.0,108.7581,108.9076,108.7488,108.8983,4800.0
2023-03-21 14:50:00,116.57,116.58,116.35,116.42,4237.0,108.917,108.9263,108.7114,108.7768,4237.0
2023-03-21 14:55:00,116.43,116.66,116.43,116.53,6037.0,108.7862,109.0011,108.7862,108.8796,6037.0
2023-03-21 15:00:00,116.48,116.59,116.48,116.52,5189.0,108.8329,108.9357,108.8329,108.8703,5189.0
2023-03-21 15:05:00,116.52,116.6,116.5,116.56,4722.0,108.8703,108.945,108.8516,108.9076,4722.0
2023-03-21 15:10:00,116.54,116.62,116.48,116.58,5181.0,108.8889,108.9637,108.8329,108.9263,5181.0
2023-03-21 15:15:00,116.62,116.78,116.56,116.75,4549.0,108.9637,109.1132,108.9076,109.0852,4549.0
2023-03-21 15:20:00,116.77,116.77,116.64,116.74,9567.0,109.1038,109.1038,108.9824,109.0758,9567.0
2023-03-21 15:25:00,116.72,116.89,116.66,116.88,18504.0,109.0571,109.216,109.0011,109.2066,18504.0
2023-03-21 15:30:00,116.89,116.94,116.63,116.65,18534.0,109.216,109.2627,108.973,108.9917,18534.0
2023-03-21 15:35:00,116.66,117.06,116.64,117.06,14480.0,109.0011,109.3748,108.9824,109.3748,14480.0
2023-03-21 15:40:00,117.06,117.16,116.94,117.09,16556.0,109.3748,109.4682,109.2627,109.4028,16556.0
2023-03-21 15:45:00,117.08,117.16,117.0,117.05,18796.0,109.3935,109.4682,109.3187,109.3655,18796.0
2023-03-21 15:50:00,117.0,117.1,116.81,117.04,69139.0,109.3187,109.4122,109.1412,109.3561,69139.0
2023-03-21 15:55:00,117.0,117.03,116.59,116.75,115750.0,109.3187,109.3468,108.9357,109.0852,115750.0
2023-03-22 09:30:00,116.23,116.69,116.13,116.29,29151.0,108.5993,109.0291,108.5059,108.6554,29151.0
2023-03-22 09:35:00,116.28,116.62,116.21,116.62,1543.0,108.646,108.9637,108.5806,108.9637,1543.0
2023-03-22 09:40:00,116.65,116.9,116.51,116.83,7368.0,108.9917,109.2253,108.8609,109.1599,7368.0
2023-03-22 09:45:00,116.86,117.02,116.71,116.95,5724.0,109.1879,109.3374,109.0478,109.272,5724.0
2023-03-22 09:50:00,116.92,117.29,116.92,117.13,4483.0,109.244,109.5897,109.244,109.4402,4483.0
2023-03-22 09:55:00,117.12,117.2,116.99,117.16,1301.0,109.4309,109.5056,109.3094,109.4682,1301.0
2023-03-22 10:00:00,117.18,117.23,117.02,117.08,10466.0,109.4869,109.5336,109.3374,109.3935,10466.0
2023-03-22 10:05:00,117.11,117.23,116.96,117.23,5615.0,109.4215,109.5336,109.2814,109.5336,5615.0
2023-03-22 10:10:00,117.26,117.26,116.84,116.88,4100.0,109.5617,109.5617,109.1693,109.2066,4100.0
2023-03-22 10:15:00,116.84,117.11,116.82,117.04,4850.0,109.1693,109.4215,109.1506,109.3561,4850.0
2023-03-22 10:20:00,117.12,117.27,117.1,117.11,2500.0,109.4309,109.571,109.4122,109.4215,2500.0
2023-03-22 10:25:00,117.05,117.25,116.93,117.25,8027.0,109.3655,109.5523,109.2533,109.5523,8027.0
2023-03-22 10:30:00,117.26,117.31,116.95,117.0,2836.0,109.5617,109.6084,109.272,109.3187,2836.0
2023-03-22 10:35:00,117.0,117.0,116.88,116.94,2701.0,109.3187,109.3187,109.2066,109.2627,2701.0
2023-03-22 10:40:00,116.91,116.97,116.83,116.84,6034.0,109.2347,109.2907,109.1599,109.1693,6034.0
2023-03-22 10:45:00,116.81,116.85,116.64,116.76,10252.0,109.1412,109.1786,108.9824,109.0945,10252.0
2023-03-22 10:50:00,116.75,116.76,116.51,116.66,3249.0,109.0852,109.0945,108.8609,109.0011,3249.0
2023-03-22 10:55:00,116.72,116.75,116.65,116.67,900.0,109.0571,109.0852,108.9917,109.0104,900.0
2023-03-22 11:00:00,116.76,116.79,116.63,116.67,4019.0,109.0945,109.1225,108.973,109.0104,4019.0
2023-03-22 11:05:00,116.65,116.78,116.62,116.62,3353.0,108.9917,109.1132,108.9637,108.9637,3353.0
2023-03-22 11:10:00,116.66,116.83,116.58,116.83,9975.0,109.0011,109.1599,108.9263,109.1599,9975.0
2023-03-22 11:15:00,116.85,116.96,116.73,116.81,13760.0,109.1786,109.2814,109.0665,109.1412,13760.0
2023-03-22 11:20:00,116.79,116.87,116.71,116.81,2908.0,109.1225,109.1973,109.0478,109.1412,2908.0
2023-03-22 11:25:00,116.8,116.8,116.62,116.62,4108.0,109.1319,109.1319,108.9637,108.9637,4108.0
2023-03-22 11:30:00,116.64,116.75,116.63,116.63,1702.0,108.9824,109.0852,108.973,108.973,1702.0
2023-03-22 11:35:00,116.69,116.79,116.61,116.7,5882.0,109.0291,109.1225,108.9544,109.0384,5882.0
2023-03-22 11:40:00,116.75,116.79,116.66,116.72,5506.0,109.0852,109.1225,109.0011,109.0571,5506.0
2023-03-22 11:45:00,116.71,116.83,116.7,116.78,1638.0,109.0478,109.1599,109.0384,109.1132,1638.0
2023-03-22 11:50:00,116.76,116.88,116.75,116.76,3325.0,109.0945,109.2066,109.0852,109.0945,3325.0
2023-03-22 11:55:00,116.76,116.84,116.64,116.69,8476.0,109.0945,109.1693,108.9824,109.0291,8476.0
2023-03-22 12:00:00,116.64,116.68,116.35,116.35,7598.0,108.9824,109.0198,108.7114,108.7114,7598.0
2023-03-22 12:05:00,116.37,116.38,116.21,116.21,3295.0,108.7301,108.7395,108.5806,108.5806,3295.0
2023-03-22 12:10:00,116.11,116.23,115.9,115.93,4221.0,108.4872,108.5993,108.291,108.319,4221.0
2023-03-22 12:15:00,115.92,116.0,115.86,115.95,3264.0,108.3097,108.3844,108.2536,108.3377,3264.0
2023-03-22 12:20:00,115.92,115.96,115.73,115.76,4989.0,108.3097,108.347,108.1321,108.1602,4989.0
2023-03-22 12:25:00,115.75,115.78,115.68,115.68,2650.0,108.1508,108.1788,108.0854,108.0854,2650.0
2023-03-22 12:30:00,115.66,115.69,115.59,115.63,3450.0,108.0667,108.0948,108.0013,108.0387,3450.0
2023-03-22 12:35:00,115.66,115.84,115.63,115.84,12910.0,108.0667,108.2349,108.0387,108.2349,12910.0
2023-03-22 12:40:00,115.88,115.93,115.86,115.9,1900.0,108.2723,108.319,108.2536,108.291,1900.0
2023-03-22 12:45:00,115.93,115.96,115.86,115.95,3500.0,108.319,108.347,108.2536,108.3377,3500.0
2023-03-22 12:50:00,115.97,115.98,115.91,115.95,3400.0,108.3564,108.3657,108.3003,108.3377,3400.0
2023-03-22 12:55:00,115.91,116.01,115.89,115.95,3091.0,108.3003,108.3937,108.2816,108.3377,3091.0
2023-03-22 13:00:00,115.91,115.91,115.75,115.79,2679.0,108.3003,108.3003,108.1508,108.1882,2679.0
2023-03-22 13:05:00,115.83,115.91,115.83,115.9,2800.0,108.2256,108.3003,108.2256,108.291,2800.0
2023-03-22 13:10:00,115.88,116.01,115.88,115.99,4942.0,108.2723,108.3937,108.2723,108.3751,4942.0
2023-03-22 13:15:00,116.02,116.13,115.98,115.98,11895.0,108.4031,108.5059,108.3657,108.3657,11895.0
2023-03-22 13:20:00,115.99,116.07,115.97,116.03,6500.0,108.3751,108.4498,108.3564,108.4124,6500.0
2023-03-22 13:25:00,116.07,116.27,116.05,116.24,11650.0,108.4498,108.6367,108.4311,108.6086,11650.0
2023-03-22 13:30:00,116.22,116.41,116.21,116.39,3910.0,108.59,108.7675,108.5806,108.7488,3910.0
2023-03-22 13:35:00,116.41,116.42,116.34,116.41,4174.0,108.7675,108.7768,108.7021,108.7675,4174.0
2023-03-22 13:40:00,116.43,116.46,116.39,116.44,1528.0,108.7862,108.8142,108.7488,108.7955,1528.0
2023-03-22 13:45:00,116.46,116.46,116.2,116.32,3324.0,108.8142,108.8142,108.5713,108.6834,3324.0
2023-03-22 13:50:00,116.33,116.61,116.33,116.61,3824.0,108.6927,108.9544,108.6927,108.9544,3824.0
2023-03-22 13:55:00,116.64,116.67,116.56,116.61,2995.0,108.9824,109.0104,108.9076,108.9544,2995.0
2023-03-22 14:00:00,116.66,117.17,116.63,117.17,7797.0,109.0011,109.4776,108.973,109.4776,7797.0
2023-03-22 14:05:00,117.18,117.63,117.17,117.19,9028.0,109.4869,109.9074,109.4776,109.4963,9028.0
2023-03-22 14:10:00,117.2,117.21,116.49,116.68,4975.0,109.5056,109.515,108.8422,109.0198,4975.0
2023-03-22 14:15:00,116.62,117.25,116.62,117.25,3042.0,108.9637,109.5523,108.9637,109.5523,3042.0
2023-03-22 14:20:00,117.13,117.13,116.79,116.84,4800.0,109.4402,109.4402,109.1225,109.1693,4800.0
2023-03-22 14:25:00,116.8,117.19,116.8,117.19,3099.0,109.1319,109.4963,109.1319,109.4963,3099.0
2023-03-22 14:30:00,117.14,117.39,116.81,116.98,11794.0,109.4496,109.6831,109.1412,109.3001,11794.0
2023-03-22 14:35:00,116.85,116.91,116.14,116.73,9959.0,109.1786,109.2347,108.5152,109.0665,9959.0
2023-03-22 14:40:00,116.81,117.66,116.81,117.51,7079.0,109.1412,109.9354,109.1412,109.7953,7079.0
2023-03-22 14:45:00,117.48,118.02,117.47,117.88,10263.0,109.7672,110.2718,109.7579,110.141,10263.0
2023-03-22 14:50:00,117.83,118.07,117.56,117.57,6355.0,110.0943,110.3185,109.842,109.8513,6355.0
2023-03-22 14:55:00,117.39,117.46,116.62,116.65,10984.0,109.6831,109.7485,108.9637,108.9917,10984.0
2023-03-22 15:00:00,116.59,116.8,116.18,116.21,19449.0,108.9357,109.1319,108.5526,108.5806,19449.0
2023-03-22 15:05:00,116.17,116.26,115.6,115.95,16384.0,108.5432,108.6273,108.0107,108.3377,16384.0
2023-03-22 15:10:00,115.98,116.32,115.8,116.32,7678.0,108.3657,108.6834,108.1975,108.6834,7678.0
2023-03-22 15:15:00,116.4,116.9,116.3,116.65,13479.0,108.7581,109.2253,108.6647,108.9917,13479.0
2023-03-22 15:20:00,116.58,117.44,116.54,117.07,27073.0,108.9263,109.7299,108.8889,109.3842,27073.0
2023-03-22 15:25:00,117.13,117.27,116.75,117.2,18973.0,109.4402,109.571,109.0852,109.5056,18973.0
2023-03-22 15:30:00,117.2,117.2,116.56,116.67,20603.0,109.5056,109.5056,108.9076,109.0104,20603.0
2023-03-22 15:35:00,116.72,116.72,116.11,116.19,14096.0,109.0571,109.0571,108.4872,108.5619,14096.0
2023-03-22 15:40:00,116.28,116.43,116.0,116.0,15061.0,108.646,108.7862,108.3844,108.3844,15061.0
2023-03-22 15:45:00,115.97,115.97,115.35,115.45,15744.0,108.3564,108.3564,107.7771,107.8705,15744.0
2023-03-22 15:50:00,115.4,115.4,114.69,114.77,71225.0,107.8238,107.8238,107.1604,107.2352,71225.0
2023-03-22 15:55:00,114.83,114.84,114.18,114.31,168918.0,107.2912,107.3006,106.6839,106.8054,168918.0
2023-03-23 09:30:00,115.96,116.5,115.85,116.35,21956.0,108.347,108.8516,108.2442,108.7114,21956.0
2023-03-23 09:35:00,116.58,116.59,116.29,116.41,5659.0,108.9263,108.9357,108.6554,108.7675,5659.0
2023-03-23 09:40:00,116.48,116.86,116.25,116.74,11766.0,108.8329,109.1879,108.618,109.0758,11766.0
2023-03-23 09:45:00,116.79,117.05,116.62,116.73,17071.0,109.1225,109.3655,108.9637,109.0665,17071.0
2023-03-23 09:50:00,116.72,116.86,116.55,116.66,6608.0,109.0571,109.1879,108.8983,109.0011,6608.0
2023-03-23 09:55:00,116.65,116.93,116.56,116.86,7335.0,108.9917,109.2533,108.9076,109.1879,7335.0
2023-03-23 10:00:00,116.92,117.6,116.9,117.23,18474.0,109.244,109.8794,109.2253,109.5336,18474.0
2023-03-23 10:05:00,117.19,117.25,117.0,117.0,6976.0,109.4963,109.5523,109.3187,109.3187,6976.0
2023-03-23 10:10:00,117.04,117.35,117.03,117.17,9175.0,109.3561,109.6458,109.3468,109.4776,9175.0
2023-03-23 10:15:00,117.21,117.57,117.14,117.21,16423.0,109.515,109.8513,109.4496,109.515,16423.0
2023-03-23 10:20:00,117.13,117.37,117.13,117.37,6588.0,109.4402,109.6645,109.4402,109.6645,6588.0
2023-03-23 10:25:00,117.32,117.59,117.32,117.41,6428.0,109.6177,109.87,109.6177,109.7018,6428.0
2023-03-23 10:30:00,117.24,117.56,117.24,117.29,10424.0,109.543,109.842,109.543,109.5897,10424.0
2023-03-23 10:35:00,117.32,117.53,117.28,117.53,4526.0,109.6177,109.814,109.5804,109.814,4526.0
2023-03-23 10:40:00,117.58,117.58,117.32,117.42,6335.0,109.8607,109.8607,109.6177,109.7112,6335.0
2023-03-23 10:45:00,117.46,117.74,117.46,117.7,9315.0,109.7485,110.0102,109.7485,109.9728,9315.0
2023-03-23 10:50:00,117.71,117.9,117.59,117.76,9474.0,109.9821,110.1597,109.87,110.0289,9474.0
2023-03-23 10:55:00,117.72,117.72,117.52,117.58,7722.0,109.9915,109.9915,109.8046,109.8607,7722.0
2023-03-23 11:00:00,117.59,117.83,117.51,117.6,11966.0,109.87,110.0943,109.7953,109.8794,11966.0
2023-03-23 11:05:00,117.59,117.94,117.56,117.78,12719.0,109.87,110.197,109.842,110.0475,12719.0
2023-03-23 11:10:00,117.68,117.84,117.63,117.74,8109.0,109.9541,110.1036,109.9074,110.0102,8109.0
2023-03-23 11:15:00,117.75,117.83,117.61,117.74,9620.0,110.0195,110.0943,109.8887,110.0102,9620.0
2023-03-23 11:20:00,117.74,117.82,117.65,117.82,6610.0,110.0102,110.0849,109.9261,110.0849,6610.0
2023-03-23 11:25:00,117.75,117.75,117.36,117.36,7612.0,110.0195,110.0195,109.6551,109.6551,7612.0
2023-03-23 11:30:00,117.48,117.62,117.41,117.62,12946.0,109.7672,109.898,109.7018,109.898,12946.0
2023-03-23 11:35:00,117.59,117.71,117.51,117.62,4077.0,109.87,109.9821,109.7953,109.898,4077.0
2023-03-23 11:40:00,117.56,117.65,117.33,117.34,2671.0,109.842,109.9261,109.6271,109.6364,2671.0
2023-03-23 11:45:00,117.33,117.69,117.33,117.65,3700.0,109.6271,109.9634,109.6271,109.9261,3700.0
2023-03-23 11:50:00,117.71,117.9,117.67,117.77,5400.0,109.9821,110.1597,109.9448,110.0382,5400.0
2023-03-23 11:55:00,117.84,117.96,117.78,117.83,12934.0,110.1036,110.2157,110.0475,110.0943,12934.0
2023-03-23 12:00:00,117.77,117.87,117.6,117.7,5100.0,110.0382,110.1316,109.8794,109.9728,5100.0
2023-03-23 12:05:00,117.77,117.78,117.64,117.74,1800.0,110.0382,110.0475,109.9167,110.0102,1800.0
2023-03-23 12:10:00,117.72,117.72,117.28,117.4,1800.0,109.9915,109.9915,109.5804,109.6925,1800.0
2023-03-23 12:15:00,117.32,117.37,117.18,117.35,3002.0,109.6177,109.6645,109.4869,109.6458,3002.0
2023-03-23 12:20:00,117.35,117.39,117.24,117.37,3100.0,109.6458,109.6831,109.543,109.6645,3100.0
2023-03-23 12:25:00,117.42,117.71,117.42,117.59,3950.0,109.7112,109.9821,109.7112,109.87,3950.0
2023-03-23 12:30:00,117.57,117.69,117.54,117.63,3200.0,109.8513,109.9634,109.8233,109.9074,3200.0
2023-03-23 12:35:00,117.67,117.72,117.51,117.51,4294.0,109.9448,109.9915,109.7953,109.7953,4294.0
2023-03-23 12:40:00,117.4,117.53,117.3,117.53,2063.0,109.6925,109.814,109.5991,109.814,2063.0
2023-03-23 12:45:00,117.46,117.46,117.15,117.29,3704.0,109.7485,109.7485,109.4589,109.5897,3704.0
2023-03-23 12:50:00,117.26,117.37,117.24,117.3,1800.0,109.5617,109.6645,109.543,109.5991,1800.0
2023-03-23 12:55:00,117.26,117.3,117.15,117.25,3172.0,109.5617,109.5991,109.4589,109.5523,3172.0
2023-03-23 13:00:00,117.16,117.42,117.15,117.42,4576.0,109.4682,109.7112,109.4589,109.7112,4576.0
2023-03-23 13:05:00,117.4,117.54,117.31,117.34,2799.0,109.6925,109.8233,109.6084,109.6364,2799.0
2023-03-23 13:10:00,117.35,117.35,117.0,117.14,3147.0,109.6458,109.6458,109.3187,109.4496,3147.0
2023-03-23 13:15:00,117.12,117.2,116.99,117.1,4056.0,109.4309,109.5056,109.3094,109.4122,4056.0
2023-03-23 13:20:00,117.01,117.21,116.92,117.19,4664.0,109.3281,109.515,109.244,109.4963,4664.0
2023-03-23 13:25:00,117.08,117.12,116.54,116.73,9827.0,109.3935,109.4309,108.8889,109.0665,9827.0
2023-03-23 13:30:00,116.73,116.87,116.69,116.78,5719.0,109.0665,109.1973,109.0291,109.1132,5719.0
2023-03-23 13:35:00,116.78,116.98,116.78,116.92,4475.0,109.1132,109.3001,109.1132,109.244,4475.0
2023-03-23 13:40:00,116.92,117.14,116.88,117.1,3297.0,109.244,109.4496,109.2066,109.4122,3297.0
2023-03-23 13:45:00,117.01,117.01,116.74,116.85,2602.0,109.3281,109.3281,109.0758,109.1786,2602.0
2023-03-23 13:50:00,116.87,116.87,116.65,116.81,3067.0,109.1973,109.1973,108.9917,109.1412,3067.0
2023-03-23 13:55:00,116.72,116.73,116.43,116.43,5165.0,109.0571,109.0665,108.7862,108.7862,5165.0
2023-03-23 14:00:00,116.56,116.66,116.38,116.38,2568.0,108.9076,109.0011,108.7395,108.7395,2568.0
2023-03-23 14:05:00,116.46,116.49,116.29,116.3,3794.0,108.8142,108.8422,108.6554,108.6647,3794.0
2023-03-23 14:10:00,116.26,116.49,116.26,116.4,5615.0,108.6273,108.8422,108.6273,108.7581,5615.0
2023-03-23 14:15:00,116.38,116.47,116.28,116.47,3606.0,108.7395,108.8235,108.646,108.8235,3606.0
2023-03-23 14:20:00,116.39,116.39,115.94,115.97,2190.0,108.7488,108.7488,108.3283,108.3564,2190.0
2023-03-23 14:25:00,115.94,115.94,115.5,115.56,4949.0,108.3283,108.3283,107.9172,107.9733,4949.0
2023-03-23 14:30:00,115.5,115.72,115.38,115.4,6418.0,107.9172,108.1228,107.8051,107.8238,6418.0
2023-03-23 14:35:00,115.46,115.58,115.06,115.06,5227.0,107.8799,107.992,107.5061,107.5061,5227.0
2023-03-23 14:40:00,115.09,115.12,114.7,114.7,7477.0,107.5341,107.5622,107.1697,107.1697,7477.0
2023-03-23 14:45:00,114.76,115.11,114.63,114.86,5511.0,107.2258,107.5528,107.1043,107.3192,5511.0
2023-03-23 14:50:00,114.81,114.92,114.59,114.59,4045.0,107.2725,107.3753,107.067,107.067,4045.0
2023-03-23 14:55:00,114.58,115.18,114.55,115.17,5019.0,107.0576,107.6182,107.0296,107.6089,5019.0
2023-03-23 15:00:00,115.25,116.11,115.23,115.55,14301.0,107.6836,108.4872,107.665,107.9639,14301.0
2023-03-23 15:05:00,115.51,115.61,115.21,115.58,7005.0,107.9266,108.02,107.6463,107.992,7005.0
2023-03-23 15:10:00,115.75,115.82,115.42,115.54,8647.0,108.1508,108.2162,107.8425,107.9546,8647.0
2023-03-23 15:15:00,115.7,115.81,115.24,115.34,8223.0,108.1041,108.2069,107.6743,107.7677,8223.0
2023-03-23 15:20:00,115.24,115.43,114.87,115.41,9877.0,107.6743,107.8518,107.3286,107.8331,9877.0
2023-03-23 15:25:00,115.43,115.71,115.42,115.6,7442.0,107.8518,108.1134,107.8425,108.0107,7442.0
2023-03-23 15:30:00,115.51,115.62,115.31,115.54,7036.0,107.9266,108.0293,107.7397,107.9546,7036.0
2023-03-23 15:35:00,115.63,115.9,115.61,115.73,10599.0,108.0387,108.291,108.02,108.1321,10599.0
2023-03-23 15:40:00,115.69,116.04,115.61,115.99,12420.0,108.0948,108.4218,108.02,108.3751,12420.0
2023-03-23 15:45:00,115.95,116.43,115.94,116.12,10461.0,108.3377,108.7862,108.3283,108.4965,10461.0
2023-03-23 15:50:00,116.18,116.73,116.14,116.34,38155.0,108.5526,109.0665,108.5152,108.7021,38155.0
2023-03-23 15:55:00,116.4,116.49,116.19,116.34,101584.0,108.7581,108.8422,108.5619,108.7021,101584.0
2023-03-24 09:30:00,115.11,115.24,114.77,114.82,17136.0,107.5528,107.6743,107.2352,107.2819,17136.0
2023-03-24 09:35:00,114.79,114.92,114.5,114.53,14361.0,107.2538,107.3753,106.9829,107.0109,14361.0
2023-03-24 09:40:00,114.58,114.67,114.16,114.55,15048.0,107.0576,107.1417,106.6652,107.0296,15048.0
2023-03-24 09:45:00,114.44,114.49,113.86,114.13,20744.0,106.9268,106.9735,106.3849,106.6372,20744.0
2023-03-24 09:50:00,114.26,114.93,114.26,114.71,4710.0,106.7586,107.3846,106.7586,107.1791,4710.0
2023-03-24 09:55:00,114.76,115.25,114.72,115.23,9279.0,107.2258,107.6836,107.1884,107.665,9279.0
2023-03-24 10:00:00,115.13,115.31,115.08,115.18,5666.0,107.5715,107.7397,107.5248,107.6182,5666.0
2023-03-24 10:05:00,115.15,115.5,114.9,114.94,3300.0,107.5902,107.9172,107.3566,107.394,3300.0
2023-03-24 10:10:00,115.1,115.59,115.05,115.34,3718.0,107.5435,108.0013,107.4968,107.7677,3718.0
2023-03-24 10:15:00,115.34,115.34,114.74,114.74,3936.0,107.7677,107.7677,107.2071,107.2071,3936.0
2023-03-24 10:20:00,114.74,114.8,114.35,114.5,6243.0,107.2071,107.2632,106.8427,106.9829,6243.0
2023-03-24 10:25:00,114.5,115.13,114.5,114.95,6118.0,106.9829,107.5715,106.9829,107.4033,6118.0
2023-03-24 10:30:00,114.85,115.06,114.85,114.89,2280.0,107.3099,107.5061,107.3099,107.3473,2280.0
2023-03-24 10:35:00,114.83,115.0,114.55,114.63,3450.0,107.2912,107.4501,107.0296,107.1043,3450.0
2023-03-24 10:40:00,114.58,114.58,114.36,114.41,2487.0,107.0576,107.0576,106.8521,106.8988,2487.0
2023-03-24 10:45:00,114.46,114.77,114.43,114.56,4055.0,106.9455,107.2352,106.9175,107.0389,4055.0
2023-03-24 10:50:00,114.5,114.57,114.45,114.5,3367.0,106.9829,107.0483,106.9362,106.9829,3367.0
2023-03-24 10:55:00,114.52,114.66,114.38,114.47,2158.0,107.0016,107.1324,106.8708,106.9548,2158.0
2023-03-24 11:00:00,114.47,114.51,114.16,114.49,5677.0,106.9548,106.9922,106.6652,106.9735,5677.0
2023-03-24 11:05:00,114.48,114.55,113.95,113.95,4167.0,106.9642,107.0296,106.469,106.469,4167.0
2023-03-24 11:10:00,113.85,113.98,113.78,113.98,2503.0,106.3755,106.497,106.3101,106.497,2503.0
2023-03-24 11:15:00,113.92,114.03,113.66,113.66,13872.0,106.441,106.5437,106.198,106.198,13872.0
2023-03-24 11:20:00,113.65,113.79,113.57,113.79,9890.0,106.1887,106.3195,106.1139,106.3195,9890.0
2023-03-24 11:25:00,113.74,113.89,113.61,113.66,7440.0,106.2728,106.4129,106.1513,106.198,7440.0
2023-03-24 11:30:00,113.65,113.65,113.42,113.57,3638.0,106.1887,106.1887,105.9738,106.1139,3638.0
2023-03-24 11:35:00,113.51,113.63,113.41,113.5,4566.0,106.0579,106.17,105.9644,106.0485,4566.0
2023-03-24 11:40:00,113.6,113.7,113.46,113.59,5388.0,106.142,106.2354,106.0112,106.1326,5388.0
2023-03-24 11:45:00,113.62,114.25,113.6,113.92,13594.0,106.1606,106.7493,106.142,106.441,13594.0
2023-03-24 11:50:00,113.94,113.94,113.72,113.85,11447.0,106.4596,106.4596,106.2541,106.3755,11447.0
2023-03-24 11:55:00,113.83,114.34,113.83,114.19,3805.0,106.3569,106.8334,106.3569,106.6932,3805.0
2023-03-24 12:00:00,114.24,114.62,114.11,114.25,4241.0,106.7399,107.095,106.6185,106.7493,4241.0
2023-03-24 12:05:00,114.22,114.24,113.98,113.98,2326.0,106.7213,106.7399,106.497,106.497,2326.0
2023-03-24 12:10:00,113.96,113.99,113.79,113.79,907.0,106.4783,106.5064,106.3195,106.3195,907.0
2023-03-24 12:15:00,113.87,113.96,113.72,113.78,2620.0,106.3942,106.4783,106.2541,106.3101,2620.0
2023-03-24 12:20:00,113.73,113.84,113.73,113.83,1700.0,106.2634,106.3662,106.2634,106.3569,1700.0
2023-03-24 12:25:00,113.88,114.03,113.88,114.03,2400.0,106.4036,106.5437,106.4036,106.5437,2400.0
2023-03-24 12:30:00,114.1,114.11,114.0,114.11,2002.0,106.6091,106.6185,106.5157,106.6185,2002.0
2023-03-24 12:35:00,114.15,114.34,114.13,114.34,2380.0,106.6559,106.8334,106.6372,106.8334,2380.0
2023-03-24 12:40:00,114.31,114.35,114.24,114.3,1330.0,106.8054,106.8427,106.7399,106.796,1330.0
2023-03-24 12:45:00,114.4,114.73,114.4,114.58,3570.0,106.8894,107.1978,106.8894,107.0576,3570.0
2023-03-24 12:50:00,114.6,114.62,114.38,114.4,1200.0,107.0763,107.095,106.8708,106.8894,1200.0
2023-03-24 12:55:00,114.4,114.49,114.38,114.38,1700.0,106.8894,106.9735,106.8708,106.8708,1700.0
2023-03-24 13:00:00,114.53,114.53,114.35,114.42,1600.0,107.0109,107.0109,106.8427,106.9081,1600.0
2023-03-24 13:05:00,114.43,114.51,114.17,114.27,2000.0,106.9175,106.9922,106.6745,106.768,2000.0
2023-03-24 13:10:00,114.3,114.43,114.3,114.43,1400.0,106.796,106.9175,106.796,106.9175,1400.0
2023-03-24 13:15:00,114.49,114.56,114.32,114.32,3350.0,106.9735,107.0389,106.8147,106.8147,3350.0
2023-03-24 13:20:00,114.36,114.49,114.33,114.33,1961.0,106.8521,106.9735,106.824,106.824,1961.0
2023-03-24 13:25:00,114.41,114.71,114.38,114.53,5624.0,106.8988,107.1791,106.8708,107.0109,5624.0
2023-03-24 13:30:00,114.58,114.71,114.49,114.64,2637.0,107.0576,107.1791,106.9735,107.1137,2637.0
2023-03-24 13:35:00,114.56,114.7,114.55,114.61,1542.0,107.0389,107.1697,107.0296,107.0857,1542.0
2023-03-24 13:40:00,114.65,114.69,114.4,114.44,2090.0,107.123,107.1604,106.8894,106.9268,2090.0
2023-03-24 13:45:00,114.44,114.44,114.14,114.21,3000.0,106.9268,106.9268,106.6465,106.7119,3000.0
2023-03-24 13:50:00,114.2,114.2,114.05,114.09,1500.0,106.7026,106.7026,106.5624,106.5998,1500.0
2023-03-24 13:55:00,114.12,114.36,114.11,114.35,4250.0,106.6278,106.8521,106.6185,106.8427,4250.0
2023-03-24 14:00:00,114.41,114.54,114.33,114.5,3529.0,106.8988,107.0203,106.824,106.9829,3529.0
2023-03-24 14:05:00,114.48,114.48,114.3,114.47,2900.0,106.9642,106.9642,106.796,106.9548,2900.0
2023-03-24 14:10:00,114.43,114.48,114.35,114.44,2075.0,106.9175,106.9642,106.8427,106.9268,2075.0
2023-03-24 14:15:00,114.44,114.55,114.32,114.39,2367.0,106.9268,107.0296,106.8147,106.8801,2367.0
2023-03-24 14:20:00,114.39,114.44,114.35,114.35,3056.0,106.8801,106.9268,106.8427,106.8427,3056.0
2023-03-24 14:25:00,114.34,114.34,114.21,114.33,2130.0,106.8334,106.8334,106.7119,106.824,2130.0
2023-03-24 14:30:00,114.34,114.5,114.25,114.49,4118.0,106.8334,106.9829,106.7493,106.9735,4118.0
2023-03-24 14:35:00,114.46,114.51,114.34,114.48,4603.0,106.9455,106.9922,106.8334,106.9642,4603.0
2023-03-24 14:40:00,114.5,114.6,114.38,114.57,5012.0,106.9829,107.0763,106.8708,107.0483,5012.0
2023-03-24 14:45:00,114.57,114.7,114.55,114.59,3400.0,107.0483,107.1697,107.0296,107.067,3400.0
2023-03-24 14:50:00,114.59,114.59,114.45,114.47,2853.0,107.067,107.067,106.9362,106.9548,2853.0
2023-03-24 14:55:00,114.42,114.64,114.42,114.6,5055.0,106.9081,107.1137,106.9081,107.0763,5055.0
2023-03-24 15:00:00,114.64,114.65,114.32,114.32,5044.0,107.1137,107.123,106.8147,106.8147,5044.0
2023-03-24 15:05:00,114.3,114.43,114.27,114.4,3854.0,106.796,106.9175,106.768,106.8894,3854.0
2023-03-24 15:10:00,114.41,114.6,114.37,114.46,4555.0,106.8988,107.0763,106.8614,106.9455,4555.0
2023-03-24 15:15:00,114.48,114.81,114.48,114.79,7495.0,106.9642,107.2725,106.9642,107.2538,7495.0
2023-03-24 15:20:00,114.78,115.11,114.77,114.89,10053.0,107.2445,107.5528,107.2352,107.3473,10053.0
2023-03-24 15:25:00,114.85,114.89,114.7,114.83,5609.0,107.3099,107.3473,107.1697,107.2912,5609.0
2023-03-24 15:30:00,114.86,114.87,114.66,114.75,5862.0,107.3192,107.3286,107.1324,107.2165,5862.0
2023-03-24 15:35:00,114.72,115.05,114.66,114.85,8502.0,107.1884,107.4968,107.1324,107.3099,8502.0
2023-03-24 15:40:00,114.88,114.98,114.79,114.83,35070.0,107.3379,107.4314,107.2538,107.2912,35070.0
2023-03-24 15:45:00,114.84,114.85,114.6,114.79,15089.0,107.3006,107.3099,107.0763,107.2538,15089.0
2023-03-24 15:50:00,114.77,114.77,114.35,114.45,65920.0,107.2352,107.2352,106.8427,106.9362,65920.0
2023-03-24 15:55:00,114.41,115.08,114.35,114.97,211421.0,106.8988,107.5248,106.8427,107.422,211421.0
2023-03-27 09:30:00,115.47,115.47,114.96,115.31,18371.0,107.8892,107.8892,107.4127,107.7397,18371.0
2023-03-27 09:35:00,115.27,115.27,115.02,115.06,6817.0,107.7023,107.7023,107.4687,107.5061,6817.0
2023-03-27 09:40:00,115.03,115.53,115.02,115.34,9920.0,107.4781,107.9453,107.4687,107.7677,9920.0
2023-03-27 09:45:00,115.4,115.67,115.4,115.65,7198.0,107.8238,108.0761,107.8238,108.0574,7198.0
2023-03-27 09:50:00,115.5,115.81,115.44,115.45,2393.0,107.9172,108.2069,107.8612,107.8705,2393.0
2023-03-27 09:55:00,115.42,115.55,115.05,115.22,2630.0,107.8425,107.9639,107.4968,107.6556,2630.0
2023-03-27 10:00:00,115.22,115.3,115.14,115.14,1040.0,107.6556,107.7304,107.5809,107.5809,1040.0
2023-03-27 10:05:00,115.14,115.16,114.92,115.07,2711.0,107.5809,107.5995,107.3753,107.5155,2711.0
2023-03-27 10:10:00,115.09,115.09,114.76,114.76,2200.0,107.5341,107.5341,107.2258,107.2258,2200.0
2023-03-27 10:15:00,114.87,114.93,114.49,114.61,6288.0,107.3286,107.3846,106.9735,107.0857,6288.0
2023-03-27 10:20:00,114.66,114.7,114.46,114.7,3225.0,107.1324,107.1697,106.9455,107.1697,3225.0
2023-03-27 10:25:00,114.6,114.6,114.2,114.22,3705.0,107.0763,107.0763,106.7026,106.7213,3705.0
2023-03-27 10:30:00,114.13,114.13,113.91,113.99,5626.0,106.6372,106.6372,106.4316,106.5064,5626.0
2023-03-27 10:35:00,113.95,114.01,113.85,113.88,5400.0,106.469,106.525,106.3755,106.4036,5400.0
2023-03-27 10:40:00,113.94,113.98,113.62,113.63,10738.0,106.4596,106.497,106.1606,106.17,10738.0
2023-03-27 10:45:00,113.57,113.84,113.52,113.66,8568.0,106.1139,106.3662,106.0672,106.198,8568.0
2023-03-27 10:50:00,113.68,113.95,113.67,113.95,4083.0,106.2167,106.469,106.2074,106.469,4083.0
2023-03-27 10:55:00,113.98,114.04,113.31,113.31,6478.0,106.497,106.5531,105.871,105.871,6478.0
2023-03-27 11:00:00,113.39,113.5,113.2,113.26,6486.0,105.9457,106.0485,105.7682,105.8243,6486.0
2023-03-27 11:05:00,113.23,113.26,112.82,112.82,11738.0,105.7963,105.8243,105.4132,105.4132,11738.0
2023-03-27 11:10:00,112.8,112.98,112.7,112.98,23399.0,105.3945,105.5627,105.301,105.5627,23399.0
2023-03-27 11:15:00,112.94,113.06,112.83,112.86,14479.0,105.5253,105.6374,105.4225,105.4505,14479.0
2023-03-27 11:20:00,112.86,113.06,112.82,112.89,7891.0,105.4505,105.6374,105.4132,105.4786,7891.0
2023-03-27 11:25:00,112.93,113.21,112.77,113.16,21772.0,105.5159,105.7776,105.3665,105.7308,21772.0
2023-03-27 11:30:00,113.2,113.29,113.11,113.16,6256.0,105.7682,105.8523,105.6841,105.7308,6256.0
2023-03-27 11:35:00,113.16,113.25,113.05,113.16,3438.0,105.7308,105.8149,105.6281,105.7308,3438.0
2023-03-27 11:40:00,113.2,113.22,112.97,113.22,3828.0,105.7682,105.7869,105.5533,105.7869,3828.0
2023-03-27 11:45:00,113.25,113.3,113.21,113.25,1300.0,105.8149,105.8617,105.7776,105.8149,1300.0
2023-03-27 11:50:00,113.22,113.24,113.02,113.09,2513.0,105.7869,105.8056,105.6,105.6654,2513.0
2023-03-27 11:55:00,113.02,113.06,112.87,113.06,4328.0,105.6,105.6374,105.4599,105.6374,4328.0
2023-03-27 12:00:00,113.07,113.18,113.0,113.18,1511.0,105.6468,105.7495,105.5814,105.7495,1511.0
2023-03-27 12:05:00,113.15,113.15,112.95,113.02,2257.0,105.7215,105.7215,105.5346,105.6,2257.0
2023-03-27 12:10:00,113.08,113.12,112.99,113.07,1136.0,105.6561,105.6935,105.572,105.6468,1136.0
2023-03-27 12:15:00,113.0,113.26,113.0,113.19,2015.0,105.5814,105.8243,105.5814,105.7589,2015.0
2023-03-27 12:20:00,113.24,113.34,113.21,113.34,2771.0,105.8056,105.899,105.7776,105.899,2771.0
2023-03-27 12:25:00,113.36,113.53,113.24,113.53,3883.0,105.9177,106.0766,105.8056,106.0766,3883.0
2023-03-27 12:30:00,113.52,113.52,113.23,113.23,3101.0,106.0672,106.0672,105.7963,105.7963,3101.0
2023-03-27 12:35:00,113.2,113.24,113.07,113.2,3114.0,105.7682,105.8056,105.6468,105.7682,3114.0
2023-03-27 12:40:00,113.12,113.21,113.07,113.21,4408.0,105.6935,105.7776,105.6468,105.7776,4408.0
2023-03-27 12:45:00,113.22,113.35,113.2,113.35,1606.0,105.7869,105.9084,105.7682,105.9084,1606.0
2023-03-27 12:50:00,113.37,113.52,113.37,113.46,1893.0,105.9271,106.0672,105.9271,106.0112,1893.0
2023-03-27 12:55:00,113.49,113.52,113.47,113.5,1100.0,106.0392,106.0672,106.0205,106.0485,1100.0
2023-03-27 13:00:00,113.52,113.81,113.52,113.81,2949.0,106.0672,106.3382,106.0672,106.3382,2949.0
2023-03-27 13:05:00,113.78,113.93,113.74,113.78,2660.0,106.3101,106.4503,106.2728,106.3101,2660.0
2023-03-27 13:10:00,113.78,113.78,113.67,113.7,2435.0,106.3101,106.3101,106.2074,106.2354,2435.0
2023-03-27 13:15:00,113.66,113.68,113.57,113.68,1528.0,106.198,106.2167,106.1139,106.2167,1528.0
2023-03-27 13:20:00,113.69,113.97,113.69,113.87,2300.0,106.2261,106.4877,106.2261,106.3942,2300.0
2023-03-27 13:25:00,113.83,113.83,113.72,113.83,1737.0,106.3569,106.3569,106.2541,106.3569,1737.0
2023-03-27 13:30:00,113.88,113.93,113.78,113.91,4421.0,106.4036,106.4503,106.3101,106.4316,4421.0
2023-03-27 13:35:00,113.92,114.0,113.91,113.97,2731.0,106.441,106.5157,106.4316,106.4877,2731.0
2023-03-27 13:40:00,114.0,114.13,114.0,114.13,2710.0,106.5157,106.6372,106.5157,106.6372,2710.0
2023-03-27 13:45:00,114.06,114.15,114.01,114.12,5037.0,106.5718,106.6559,106.525,106.6278,5037.0
2023-03-27 13:50:00,114.12,114.15,113.92,113.94,2903.0,106.6278,106.6559,106.441,106.4596,2903.0
2023-03-27 13:55:00,113.96,114.02,113.82,113.83,2752.0,106.4783,106.5344,106.3475,106.3569,2752.0
2023-03-27 14:00:00,113.84,113.85,113.69,113.72,3001.0,106.3662,106.3755,106.2261,106.2541,3001.0
2023-03-27 14:05:00,113.7,113.75,113.66,113.66,1600.0,106.2354,106.2821,106.198,106.198,1600.0
2023-03-27 14:10:00,113.66,113.84,113.63,113.8,2104.0,106.198,106.3662,106.17,106.3288,2104.0
2023-03-27 14:15:00,113.78,113.93,113.75,113.93,2081.0,106.3101,106.4503,106.2821,106.4503,2081.0
2023-03-27 14:20:00,113.93,114.07,113.92,114.05,4170.0,106.4503,106.5811,106.441,106.5624,4170.0
2023-03-27 14:25:00,114.0,114.1,113.94,113.94,4299.0,106.5157,106.6091,106.4596,106.4596,4299.0
2023-03-27 14:30:00,113.95,114.1,113.95,113.98,2950.0,106.469,106.6091,106.469,106.497,2950.0
2023-03-27 14:35:00,114.0,114.26,113.99,114.16,31302.0,106.5157,106.7586,106.5064,106.6652,31302.0
2023-03-27 14:40:00,114.12,114.32,114.08,114.25,1881.0,106.6278,106.8147,106.5904,106.7493,1881.0
2023-03-27 14:45:00,114.23,114.26,114.13,114.18,4165.0,106.7306,106.7586,106.6372,106.6839,4165.0
2023-03-27 14:50:00,114.2,114.25,114.15,114.19,2960.0,106.7026,106.7493,106.6559,106.6932,2960.0
2023-03-27 14:55:00,114.24,114.27,114.15,114.22,2238.0,106.7399,106.768,106.6559,106.7213,2238.0
2023-03-27 15:00:00,114.27,114.38,113.96,113.96,11789.0,106.768,106.8708,106.4783,106.4783,11789.0
2023-03-27 15:05:00,113.93,113.94,113.71,113.78,9399.0,106.4503,106.4596,106.2447,106.3101,9399.0
2023-03-27 15:10:00,113.79,113.85,113.68,113.74,16497.0,106.3195,106.3755,106.2167,106.2728,16497.0
2023-03-27 15:15:00,113.75,113.92,113.66,113.81,4486.0,106.2821,106.441,106.198,106.3382,4486.0
2023-03-27 15:20:00,113.79,113.79,113.63,113.71,7182.0,106.3195,106.3195,106.17,106.2447,7182.0
2023-03-27 15:25:00,113.78,113.78,113.65,113.71,2688.0,106.3101,106.3101,106.1887,106.2447,2688.0
2023-03-27 15:30:00,113.62,113.71,113.49,113.54,5134.0,106.1606,106.2447,106.0392,106.0859,5134.0
2023-03-27 15:35:00,113.56,113.59,113.31,113.37,7443.0,106.1046,106.1326,105.871,105.9271,7443.0
2023-03-27 15:40:00,113.38,113.56,113.32,113.43,22129.0,105.9364,106.1046,105.8803,105.9831,22129.0
2023-03-27 15:45:00,113.42,113.44,113.22,113.23,12351.0,105.9738,105.9925,105.7869,105.7963,12351.0
2023-03-27 15:50:00,113.21,113.4,113.13,113.26,32666.0,105.7776,105.9551,105.7028,105.8243,32666.0
2023-03-27 15:55:00,113.31,113.34,112.98,113.13,85108.0,105.871,105.899,105.5627,105.7028,85108.0
2023-03-28 09:30:00,112.77,113.06,112.36,112.58,17797.0,105.3665,105.6374,104.9834,105.1889,17797.0
2023-03-28 09:35:00,112.51,112.56,112.27,112.41,3781.0,105.1235,105.1702,104.8993,105.0301,3781.0
2023-03-28 09:40:00,112.45,112.62,112.21,112.34,6965.0,105.0675,105.2263,104.8432,104.9647,6965.0
2023-03-28 09:45:00,112.35,112.48,112.28,112.42,5451.0,104.974,105.0955,104.9086,105.0394,5451.0
2023-03-28 09:50:00,112.49,112.66,112.15,112.58,6032.0,105.1048,105.2637,104.7872,105.1889,6032.0
2023-03-28 09:55:00,112.63,112.63,112.23,112.31,2686.0,105.2356,105.2356,104.8619,104.9367,2686.0
2023-03-28 10:00:00,112.33,112.49,112.09,112.36,10207.0,104.9553,105.1048,104.7311,104.9834,10207.0
2023-03-28 10:05:00,112.37,112.68,112.34,112.68,5576.0,104.9927,105.2824,104.9647,105.2824,5576.0
2023-03-28 10:10:00,112.7,112.96,112.65,112.67,7000.0,105.301,105.544,105.2543,105.273,7000.0
2023-03-28 10:15:00,112.71,112.8,112.55,112.8,4809.0,105.3104,105.3945,105.1609,105.3945,4809.0
2023-03-28 10:20:00,112.78,112.78,112.53,112.6,4441.0,105.3758,105.3758,105.1422,105.2076,4441.0
2023-03-28 10:25:00,112.66,112.66,112.37,112.49,10935.0,105.2637,105.2637,104.9927,105.1048,10935.0
2023-03-28 10:30:00,112.47,112.47,111.79,111.84,9888.0,105.0861,105.0861,104.4508,104.4975,9888.0
2023-03-28 10:35:00,111.98,112.11,111.86,111.96,5521.0,104.6283,104.7498,104.5162,104.6096,5521.0
2023-03-28 10:40:00,111.99,112.12,111.97,112.0,7779.0,104.6377,104.7591,104.619,104.647,7779.0
2023-03-28 10:45:00,111.92,112.12,111.91,112.06,7596.0,104.5723,104.7591,104.5629,104.7031,7596.0
2023-03-28 10:50:00,112.11,112.22,112.03,112.12,8424.0,104.7498,104.8526,104.675,104.7591,8424.0
2023-03-28 10:55:00,112.03,112.21,112.03,112.2,2587.0,104.675,104.8432,104.675,104.8339,2587.0
2023-03-28 11:00:00,112.17,112.48,112.16,112.33,8507.0,104.8058,105.0955,104.7965,104.9553,8507.0
2023-03-28 11:05:00,112.24,112.4,112.24,112.34,3268.0,104.8712,105.0207,104.8712,104.9647,3268.0
2023-03-28 11:10:00,112.35,112.39,112.24,112.39,4145.0,104.974,105.0114,104.8712,105.0114,4145.0
2023-03-28 11:15:00,112.46,112.51,112.32,112.35,3772.0,105.0768,105.1235,104.946,104.974,3772.0
2023-03-28 11:20:00,112.23,112.33,112.18,112.21,4464.0,104.8619,104.9553,104.8152,104.8432,4464.0
2023-03-28 11:25:00,112.14,112.3,112.11,112.3,2708.0,104.7778,104.9273,104.7498,104.9273,2708.0
2023-03-28 11:30:00,112.2,112.33,112.2,112.21,4406.0,104.8339,104.9553,104.8339,104.8432,4406.0
2023-03-28 11:35:00,112.15,112.44,112.12,112.36,5504.0,104.7872,105.0581,104.7591,104.9834,5504.0
2023-03-28 11:40:00,112.4,112.4,112.04,112.1,3653.0,105.0207,105.0207,104.6844,104.7404,3653.0
2023-03-28 11:45:00,112.11,112.13,111.98,111.99,3127.0,104.7498,104.7685,104.6283,104.6377,3127.0
2023-03-28 11:50:00,112.0,112.13,111.98,112.0,3773.0,104.647,104.7685,104.6283,104.647,3773.0
2023-03-28 11:55:00,112.03,112.06,111.97,112.03,3841.0,104.675,104.7031,104.619,104.675,3841.0
2023-03-28 12:00:00,112.08,112.1,111.95,111.95,2373.0,104.7218,104.7404,104.6003,104.6003,2373.0
2023-03-28 12:05:00,111.92,112.01,111.9,111.94,2000.0,104.5723,104.6563,104.5536,104.5909,2000.0
2023-03-28 12:10:00,111.96,112.01,111.8,111.87,5537.0,104.6096,104.6563,104.4601,104.5255,5537.0
2023-03-28 12:15:00,111.88,111.89,111.59,111.64,6026.0,104.5349,104.5442,104.2639,104.3106,6026.0
2023-03-28 12:20:00,111.66,111.72,111.61,111.63,3035.0,104.3293,104.3854,104.2826,104.3013,3035.0
2023-03-28 12:25:00,111.65,111.69,111.49,111.51,3796.0,104.32,104.3574,104.1705,104.1892,3796.0
2023-03-28 12:30:00,111.47,111.76,111.32,111.76,6309.0,104.1518,104.4228,104.0116,104.4228,6309.0
2023-03-28 12:35:00,111.83,112.03,111.83,111.95,3172.0,104.4882,104.675,104.4882,104.6003,3172.0
2023-03-28 12:40:00,111.93,112.05,111.77,111.91,9644.0,104.5816,104.6937,104.4321,104.5629,9644.0
2023-03-28 12:45:00,111.91,112.17,111.87,112.01,3607.0,104.5629,104.8058,104.5255,104.6563,3607.0
2023-03-28 12:50:00,112.01,112.01,111.87,111.94,4546.0,104.6563,104.6563,104.5255,104.5909,4546.0
2023-03-28 12:55:00,111.89,112.02,111.89,111.99,1200.0,104.5442,104.6657,104.5442,104.6377,1200.0
2023-03-28 13:00:00,112.09,112.16,111.99,111.99,23857.0,104.7311,104.7965,104.6377,104.6377,23857.0
2023-03-28 13:05:00,111.99,111.99,111.89,111.94,3860.0,104.6377,104.6377,104.5442,104.5909,3860.0
2023-03-28 13:10:00,111.97,111.99,111.69,111.75,3761.0,104.619,104.6377,104.3574,104.4134,3761.0
2023-03-28 13:15:00,111.75,111.98,111.74,111.98,2500.0,104.4134,104.6283,104.4041,104.6283,2500.0
2023-03-28 13:20:00,112.03,112.06,111.96,112.01,1811.0,104.675,104.7031,104.6096,104.6563,1811.0
2023-03-28 13:25:00,112.0,112.23,112.0,112.23,6805.0,104.647,104.8619,104.647,104.8619,6805.0
2023-03-28 13:30:00,112.2,112.35,112.1,112.1,6544.0,104.8339,104.974,104.7404,104.7404,6544.0
2023-03-28 13:35:00,112.09,112.11,112.05,112.06,2582.0,104.7311,104.7498,104.6937,104.7031,2582.0
2023-03-28 13:40:00,112.09,112.11,112.01,112.04,7410.0,104.7311,104.7498,104.6563,104.6844,7410.0
2023-03-28 13:45:00,112.06,112.06,111.85,111.95,2556.0,104.7031,104.7031,104.5069,104.6003,2556.0
2023-03-28 13:50:00,112.01,112.1,111.99,112.05,13713.0,104.6563,104.7404,104.6377,104.6937,13713.0
2023-03-28 13:55:00,112.09,112.14,111.99,112.03,3746.0,104.7311,104.7778,104.6377,104.675,3746.0
2023-03-28 14:00:00,112.06,112.47,112.05,112.44,16783.0,104.7031,105.0861,104.6937,105.0581,16783.0
2023-03-28 14:05:00,112.4,112.43,112.26,112.38,8177.0,105.0207,105.0488,104.8899,105.0021,8177.0
2023-03-28 14:10:00,112.35,112.4,112.29,112.38,5634.0,104.974,105.0207,104.918,105.0021,5634.0
2023-03-28 14:15:00,112.4,112.65,112.4,112.53,11012.0,105.0207,105.2543,105.0207,105.1422,11012.0
2023-03-28 14:20:00,112.54,112.64,112.47,112.54,7007.0,105.1516,105.245,105.0861,105.1516,7007.0
2023-03-28 14:25:00,112.54,112.57,112.41,112.51,3458.0,105.1516,105.1796,105.0301,105.1235,3458.0
2023-03-28 14:30:00,112.53,112.61,112.48,112.56,4351.0,105.1422,105.217,105.0955,105.1702,4351.0
2023-03-28 14:35:00,112.57,112.58,112.47,112.49,5154.0,105.1796,105.1889,105.0861,105.1048,5154.0
2023-03-28 14:40:00,112.48,112.6,112.48,112.6,5208.0,105.0955,105.2076,105.0955,105.2076,5208.0
2023-03-28 14:45:00,112.65,112.81,112.64,112.7,6733.0,105.2543,105.4038,105.245,105.301,6733.0
2023-03-28 14:50:00,112.7,112.83,112.69,112.75,7743.0,105.301,105.4225,105.2917,105.3478,7743.0
2023-03-28 14:55:00,112.75,112.77,112.6,112.69,7300.0,105.3478,105.3665,105.2076,105.2917,7300.0
2023-03-28 15:00:00,112.74,112.88,112.73,112.81,8484.0,105.3384,105.4692,105.3291,105.4038,8484.0
2023-03-28 15:05:00,112.84,113.05,112.83,112.97,10176.0,105.4319,105.6281,105.4225,105.5533,10176.0
2023-03-28 15:10:00,113.01,113.02,112.77,112.83,8726.0,105.5907,105.6,105.3665,105.4225,8726.0
2023-03-28 15:15:00,112.84,112.86,112.7,112.71,7195.0,105.4319,105.4505,105.301,105.3104,7195.0
2023-03-28 15:20:00,112.64,112.74,112.52,112.52,11301.0,105.245,105.3384,105.1329,105.1329,11301.0
2023-03-28 15:25:00,112.53,112.6,112.45,112.53,8811.0,105.1422,105.2076,105.0675,105.1422,8811.0
2023-03-28 15:30:00,112.52,112.86,112.44,112.84,13011.0,105.1329,105.4505,105.0581,105.4319,13011.0
2023-03-28 15:35:00,112.89,113.09,112.88,113.01,11795.0,105.4786,105.6654,105.4692,105.5907,11795.0
2023-03-28 15:40:00,113.04,113.04,112.75,112.77,11599.0,105.6187,105.6187,105.3478,105.3665,11599.0
2023-03-28 15:45:00,112.76,112.79,112.65,112.75,10254.0,105.3571,105.3851,105.2543,105.3478,10254.0
2023-03-28 15:50:00,112.77,113.08,112.7,113.07,32512.0,105.3665,105.6561,105.301,105.6468,32512.0
2023-03-28 15:55:00,113.09,113.37,113.05,113.29,78477.0,105.6654,105.9271,105.6281,105.8523,78477.0
2023-03-29 09:30:00,115.05,115.48,114.74,114.98,21274.0,107.4968,107.8985,107.2071,107.4314,21274.0
2023-03-29 09:35:00,115.05,115.35,114.72,114.72,2272.0,107.4968,107.7771,107.1884,107.1884,2272.0
2023-03-29 09:40:00,114.76,115.29,114.76,115.29,13219.0,107.2258,107.721,107.2258,107.721,13219.0
2023-03-29 09:45:00,115.3,116.0,115.21,115.94,17950.0,107.7304,108.3844,107.6463,108.3283,17950.0
2023-03-29 09:50:00,115.9,115.9,115.35,115.44,5196.0,108.291,108.291,107.7771,107.8612,5196.0
2023-03-29 09:55:00,115.49,115.62,115.34,115.34,4604.0,107.9079,108.0293,107.7677,107.7677,4604.0
2023-03-29 10:00:00,115.49,115.64,115.42,115.64,2947.0,107.9079,108.048,107.8425,108.048,2947.0
2023-03-29 10:05:00,115.66,115.81,115.44,115.74,8102.0,108.0667,108.2069,107.8612,108.1415,8102.0
2023-03-29 10:10:00,115.78,115.78,115.56,115.59,8700.0,108.1788,108.1788,107.9733,108.0013,8700.0
2023-03-29 10:15:00,115.67,116.0,115.66,115.95,3227.0,108.0761,108.3844,108.0667,108.3377,3227.0
2023-03-29 10:20:00,115.97,115.97,115.74,115.81,6891.0,108.3564,108.3564,108.1415,108.2069,6891.0
2023-03-29 10:25:00,115.8,115.8,115.57,115.68,6045.0,108.1975,108.1975,107.9826,108.0854,6045.0
2023-03-29 10:30:00,115.7,115.8,115.53,115.58,7227.0,108.1041,108.1975,107.9453,107.992,7227.0
2023-03-29 10:35:00,115.55,115.55,115.2,115.33,5682.0,107.9639,107.9639,107.6369,107.7584,5682.0
2023-03-29 10:40:00,115.3,115.3,114.9,114.97,4380.0,107.7304,107.7304,107.3566,107.422,4380.0
2023-03-29 10:45:00,115.03,115.05,114.73,114.74,3302.0,107.4781,107.4968,107.1978,107.2071,3302.0
2023-03-29 10:50:00,114.79,114.87,114.71,114.75,2609.0,107.2538,107.3286,107.1791,107.2165,2609.0
2023-03-29 10:55:00,114.75,114.85,114.5,114.61,3324.0,107.2165,107.3099,106.9829,107.0857,3324.0
2023-03-29 11:00:00,114.66,114.93,114.66,114.93,4512.0,107.1324,107.3846,107.1324,107.3846,4512.0
2023-03-29 11:05:00,115.09,115.37,115.03,115.37,1693.0,107.5341,107.7958,107.4781,107.7958,1693.0
2023-03-29 11:10:00,115.48,115.48,115.23,115.32,4916.0,107.8985,107.8985,107.665,107.749,4916.0
2023-03-29 11:15:00,115.27,115.38,115.22,115.3,4554.0,107.7023,107.8051,107.6556,107.7304,4554.0
2023-03-29 11:20:00,115.36,115.58,115.34,115.47,6304.0,107.7864,107.992,107.7677,107.8892,6304.0
2023-03-29 11:25:00,115.46,115.52,115.38,115.39,2114.0,107.8799,107.9359,107.8051,107.8144,2114.0
2023-03-29 11:30:00,115.4,115.65,115.4,115.64,5088.0,107.8238,108.0574,107.8238,108.048,5088.0
2023-03-29 11:35:00,115.67,115.67,115.51,115.57,2860.0,108.0761,108.0761,107.9266,107.9826,2860.0
2023-03-29 11:40:00,115.55,115.59,115.51,115.51,1512.0,107.9639,108.0013,107.9266,107.9266,1512.0
2023-03-29 11:45:00,115.56,115.74,115.55,115.72,1982.0,107.9733,108.1415,107.9639,108.1228,1982.0
2023-03-29 11:50:00,115.74,115.74,115.58,115.58,2323.0,108.1415,108.1415,107.992,107.992,2323.0
2023-03-29 11:55:00,115.58,115.64,115.56,115.63,3340.0,107.992,108.048,107.9733,108.0387,3340.0
2023-03-29 12:00:00,115.65,115.65,115.58,115.64,2942.0,108.0574,108.0574,107.992,108.048,2942.0
2023-03-29 12:05:00,115.63,115.65,115.41,115.5,2612.0,108.0387,108.0574,107.8331,107.9172,2612.0
2023-03-29 12:10:00,115.48,115.69,115.43,115.69,6016.0,107.8985,108.0948,107.8518,108.0948,6016.0
2023-03-29 12:15:00,115.66,115.72,115.63,115.7,3221.0,108.0667,108.1228,108.0387,108.1041,3221.0
2023-03-29 12:20:00,115.69,116.02,115.68,116.02,4353.0,108.0948,108.4031,108.0854,108.4031,4353.0
2023-03-29 12:25:00,116.03,116.03,115.93,115.95,6324.0,108.4124,108.4124,108.319,108.3377,6324.0
2023-03-29 12:30:00,115.98,116.06,115.94,116.0,4873.0,108.3657,108.4405,108.3283,108.3844,4873.0
2023-03-29 12:35:00,116.0,116.28,115.98,116.23,9884.0,108.3844,108.646,108.3657,108.5993,9884.0
2023-03-29 12:40:00,116.15,116.18,115.99,115.99,4909.0,108.5246,108.5526,108.3751,108.3751,4909.0
2023-03-29 12:45:00,115.93,116.07,115.89,116.06,5238.0,108.319,108.4498,108.2816,108.4405,5238.0
2023-03-29 12:50:00,116.1,116.15,116.06,116.12,5252.0,108.4778,108.5246,108.4405,108.4965,5252.0
2023-03-29 12:55:00,116.14,116.15,115.87,115.95,5315.0,108.5152,108.5246,108.2629,108.3377,5315.0
2023-03-29 13:00:00,115.92,116.03,115.91,116.03,2788.0,108.3097,108.4124,108.3003,108.4124,2788.0
2023-03-29 13:05:00,116.02,116.16,115.95,116.09,7456.0,108.4031,108.5339,108.3377,108.4685,7456.0
2023-03-29 13:10:00,116.05,116.15,116.01,116.11,2024.0,108.4311,108.5246,108.3937,108.4872,2024.0
2023-03-29 13:15:00,116.15,116.17,116.04,116.05,1140.0,108.5246,108.5432,108.4218,108.4311,1140.0
2023-03-29 13:20:00,116.0,116.1,115.92,115.97,4679.0,108.3844,108.4778,108.3097,108.3564,4679.0
2023-03-29 13:25:00,115.98,116.05,115.98,116.04,4299.0,108.3657,108.4311,108.3657,108.4218,4299.0
2023-03-29 13:30:00,116.01,116.14,115.95,115.95,2971.0,108.3937,108.5152,108.3377,108.3377,2971.0
2023-03-29 13:35:00,115.91,115.91,115.72,115.73,7911.0,108.3003,108.3003,108.1228,108.1321,7911.0
2023-03-29 13:40:00,115.71,116.0,115.71,115.98,2000.0,108.1134,108.3844,108.1134,108.3657,2000.0
2023-03-29 13:45:00,115.98,116.04,115.94,116.04,2000.0,108.3657,108.4218,108.3283,108.4218,2000.0
2023-03-29 13:50:00,116.07,116.18,116.01,116.11,2974.0,108.4498,108.5526,108.3937,108.4872,2974.0
2023-03-29 13:55:00,116.1,116.13,116.01,116.02,3658.0,108.4778,108.5059,108.3937,108.4031,3658.0
2023-03-29 14:00:00,116.07,116.08,115.84,115.9,2840.0,108.4498,108.4591,108.2349,108.291,2840.0
2023-03-29 14:05:00,115.9,116.05,115.82,116.01,2818.0,108.291,108.4311,108.2162,108.3937,2818.0
2023-03-29 14:10:00,116.03,116.03,115.85,115.87,3081.0,108.4124,108.4124,108.2442,108.2629,3081.0
2023-03-29 14:15:00,115.84,115.89,115.76,115.8,2362.0,108.2349,108.2816,108.1602,108.1975,2362.0
2023-03-29 14:20:00,115.74,115.92,115.72,115.83,2177.0,108.1415,108.3097,108.1228,108.2256,2177.0
2023-03-29 14:25:00,115.84,115.91,115.8,115.87,2033.0,108.2349,108.3003,108.1975,108.2629,2033.0
2023-03-29 14:30:00,115.89,116.09,115.83,116.04,2246.0,108.2816,108.4685,108.2256,108.4218,2246.0
2023-03-29 14:35:00,116.07,116.15,115.98,116.14,4872.0,108.4498,108.5246,108.3657,108.5152,4872.0
2023-03-29 14:40:00,116.1,116.1,116.0,116.02,3734.0,108.4778,108.4778,108.3844,108.4031,3734.0
2023-03-29 14:45:00,116.05,116.23,116.05,116.2,1993.0,108.4311,108.5993,108.4311,108.5713,1993.0
2023-03-29 14:50:00,116.25,116.36,116.07,116.36,12734.0,108.618,108.7208,108.4498,108.7208,12734.0
2023-03-29 14:55:00,116.43,116.48,116.32,116.4,2788.0,108.7862,108.8329,108.6834,108.7581,2788.0
2023-03-29 15:00:00,116.43,116.56,116.24,116.53,18573.0,108.7862,108.9076,108.6086,108.8796,18573.0
2023-03-29 15:05:00,116.49,116.74,116.45,116.6,7181.0,108.8422,109.0758,108.8049,108.945,7181.0
2023-03-29 15:10:00,116.68,116.98,116.6,116.98,10316.0,109.0198,109.3001,108.945,109.3001,10316.0
2023-03-29 15:15:00,117.0,117.21,117.0,117.13,10223.0,109.3187,109.515,109.3187,109.4402,10223.0
2023-03-29 15:20:00,117.11,117.26,117.11,117.17,8988.0,109.4215,109.5617,109.4215,109.4776,8988.0
2023-03-29 15:25:00,117.21,117.38,117.15,117.38,7392.0,109.515,109.6738,109.4589,109.6738,7392.0
2023-03-29 15:30:00,117.35,117.49,117.25,117.4,14452.0,109.6458,109.7766,109.5523,109.6925,14452.0
2023-03-29 15:35:00,117.39,117.39,116.97,117.02,18969.0,109.6831,109.6831,109.2907,109.3374,18969.0
2023-03-29 15:40:00,117.01,117.11,116.87,116.98,10403.0,109.3281,109.4215,109.1973,109.3001,10403.0
2023-03-29 15:45:00,116.97,117.06,116.84,116.94,13837.0,109.2907,109.3748,109.1693,109.2627,13837.0
2023-03-29 15:50:00,116.92,116.93,116.5,116.53,37530.0,109.244,109.2533,108.8516,108.8796,37530.0
2023-03-29 15:55:00,116.48,116.55,116.15,116.5,119348.0,108.8329,108.8983,108.5246,108.8516,119348.0
2023-03-30 09:30:00,117.79,117.79,117.12,117.35,16120.0,110.0569,110.0569,109.4309,109.6458,16120.0
2023-03-30 09:35:00,117.23,117.31,116.83,116.98,5729.0,109.5336,109.6084,109.1599,109.3001,5729.0
2023-03-30 09:40:00,116.93,117.12,116.9,117.06,5540.0,109.2533,109.4309,109.2253,109.3748,5540.0
2023-03-30 09:45:00,117.15,117.24,117.08,117.14,9231.0,109.4589,109.543,109.3935,109.4496,9231.0
2023-03-30 09:50:00,117.13,117.15,116.73,117.06,9354.0,109.4402,109.4589,109.0665,109.3748,9354.0
2023-03-30 09:55:00,117.08,117.4,117.07,117.31,8108.0,109.3935,109.6925,109.3842,109.6084,8108.0
2023-03-30 10:00:00,117.32,117.6,117.27,117.27,7616.0,109.6177,109.8794,109.571,109.571,7616.0
2023-03-30 10:05:00,117.18,117.36,117.03,117.17,7359.0,109.4869,109.6551,109.3468,109.4776,7359.0
2023-03-30 10:10:00,117.22,117.42,117.15,117.32,8914.0,109.5243,109.7112,109.4589,109.6177,8914.0
2023-03-30 10:15:00,117.3,117.48,117.21,117.48,2330.0,109.5991,109.7672,109.515,109.7672,2330.0
2023-03-30 10:20:00,117.48,117.87,117.48,117.78,4645.0,109.7672,110.1316,109.7672,110.0475,4645.0
2023-03-30 10:25:00,117.66,117.93,117.61,117.84,6074.0,109.9354,110.1877,109.8887,110.1036,6074.0
2023-03-30 10:30:00,117.81,117.88,117.63,117.68,3600.0,110.0756,110.141,109.9074,109.9541,3600.0
2023-03-30 10:35:00,117.58,117.86,117.58,117.81,2098.0,109.8607,110.1223,109.8607,110.0756,2098.0
2023-03-30 10:40:00,117.82,118.04,117.78,117.98,6526.0,110.0849,110.2905,110.0475,110.2344,6526.0
2023-03-30 10:45:00,118.12,118.15,117.91,117.92,5192.0,110.3652,110.3932,110.169,110.1783,5192.0
2023-03-30 10:50:00,117.77,118.09,117.71,118.07,2825.0,110.0382,110.3372,109.9821,110.3185,2825.0
2023-03-30 10:55:00,118.1,118.25,118.04,118.09,9523.0,110.3465,110.4867,110.2905,110.3372,9523.0
2023-03-30 11:00:00,118.06,118.21,117.94,118.16,4061.0,110.3092,110.4493,110.197,110.4026,4061.0
2023-03-30 11:05:00,118.16,118.24,118.11,118.18,4836.0,110.4026,110.4773,110.3559,110.4213,4836.0
2023-03-30 11:10:00,118.23,118.42,118.23,118.28,11400.0,110.468,110.6455,110.468,110.5147,11400.0
2023-03-30 11:15:00,118.32,118.32,118.08,118.17,5626.0,110.5521,110.5521,110.3278,110.4119,5626.0
2023-03-30 11:20:00,118.17,118.18,117.98,118.08,2887.0,110.4119,110.4213,110.2344,110.3278,2887.0
2023-03-30 11:25:00,118.01,118.01,117.79,117.93,2778.0,110.2624,110.2624,110.0569,110.1877,2778.0
2023-03-30 11:30:00,117.85,117.89,117.74,117.85,4599.0,110.1129,110.1503,110.0102,110.1129,4599.0
2023-03-30 11:35:00,117.92,117.95,117.78,117.87,3265.0,110.1783,110.2064,110.0475,110.1316,3265.0
2023-03-30 11:40:00,117.91,117.94,117.8,117.94,3428.0,110.169,110.197,110.0662,110.197,3428.0
2023-03-30 11:45:00,117.93,117.93,117.56,117.57,7440.0,110.1877,110.1877,109.842,109.8513,7440.0
2023-03-30 11:50:00,117.61,117.72,117.61,117.67,17762.0,109.8887,109.9915,109.8887,109.9448,17762.0
2023-03-30 11:55:00,117.73,117.89,117.73,117.82,2753.0,110.0008,110.1503,110.0008,110.0849,2753.0
2023-03-30 12:00:00,117.77,117.78,117.56,117.72,2898.0,110.0382,110.0475,109.842,109.9915,2898.0
2023-03-30 12:05:00,117.69,117.72,117.65,117.66,1853.0,109.9634,109.9915,109.9261,109.9354,1853.0
2023-03-30 12:10:00,117.75,117.75,117.64,117.7,2700.0,110.0195,110.0195,109.9167,109.9728,2700.0
2023-03-30 12:15:00,117.65,117.65,117.4,117.52,5330.0,109.9261,109.9261,109.6925,109.8046,5330.0
2023-03-30 12:20:00,117.52,117.53,117.4,117.41,4024.0,109.8046,109.814,109.6925,109.7018,4024.0
2023-03-30 12:25:00,117.43,117.59,117.41,117.47,3283.0,109.7205,109.87,109.7018,109.7579,3283.0
2023-03-30 12:30:00,117.44,117.5,117.33,117.41,2554.0,109.7299,109.7859,109.6271,109.7018,2554.0
2023-03-30 12:35:00,117.4,117.4,117.22,117.29,3326.0,109.6925,109.6925,109.5243,109.5897,3326.0
2023-03-30 12:40:00,117.29,117.47,117.24,117.25,4156.0,109.5897,109.7579,109.543,109.5523,4156.0
2023-03-30 12:45:00,117.28,117.33,117.24,117.33,2895.0,109.5804,109.6271,109.543,109.6271,2895.0
2023-03-30 12:50:00,117.34,117.59,117.33,117.55,3824.0,109.6364,109.87,109.6271,109.8326,3824.0
2023-03-30 12:55:00,117.58,117.6,117.47,117.55,4983.0,109.8607,109.8794,109.7579,109.8326,4983.0
2023-03-30 13:00:00,117.46,117.64,117.46,117.56,1805.0,109.7485,109.9167,109.7485,109.842,1805.0
2023-03-30 13:05:00,117.59,117.7,117.59,117.7,1452.0,109.87,109.9728,109.87,109.9728,1452.0
2023-03-30 13:10:00,117.64,117.69,117.55,117.63,3300.0,109.9167,109.9634,109.8326,109.9074,3300.0
2023-03-30 13:15:00,117.63,117.63,117.53,117.54,3608.0,109.9074,109.9074,109.814,109.8233,3608.0
2023-03-30 13:20:00,117.57,117.66,117.39,117.39,4243.0,109.8513,109.9354,109.6831,109.6831,4243.0
2023-03-30 13:25:00,117.39,117.44,117.34,117.34,2204.0,109.6831,109.7299,109.6364,109.6364,2204.0
2023-03-30 13:30:00,117.33,117.33,117.19,117.24,3490.0,109.6271,109.6271,109.4963,109.543,3490.0
2023-03-30 13:35:00,117.24,117.27,117.12,117.12,2887.0,109.543,109.571,109.4309,109.4309,2887.0
2023-03-30 13:40:00,117.07,117.16,116.93,117.13,5824.0,109.3842,109.4682,109.2533,109.4402,5824.0
2023-03-30 13:45:00,117.13,117.19,116.99,117.1,4988.0,109.4402,109.4963,109.3094,109.4122,4988.0
2023-03-30 13:50:00,117.14,117.27,117.13,117.27,3321.0,109.4496,109.571,109.4402,109.571,3321.0
2023-03-30 13:55:00,117.26,117.35,117.21,117.29,5549.0,109.5617,109.6458,109.515,109.5897,5549.0
2023-03-30 14:00:00,117.25,117.39,117.21,117.39,2319.0,109.5523,109.6831,109.515,109.6831,2319.0
2023-03-30 14:05:00,117.44,117.48,117.35,117.35,4200.0,109.7299,109.7672,109.6458,109.6458,4200.0
2023-03-30 14:10:00,117.38,117.38,117.25,117.32,2253.0,109.6738,109.6738,109.5523,109.6177,2253.0
2023-03-30 14:15:00,117.37,117.37,117.28,117.31,3676.0,109.6645,109.6645,109.5804,109.6084,3676.0
2023-03-30 14:20:00,117.33,117.48,117.31,117.44,4003.0,109.6271,109.7672,109.6084,109.7299,4003.0
2023-03-30 14:25:00,117.53,117.62,117.48,117.55,2517.0,109.814,109.898,109.7672,109.8326,2517.0
2023-03-30 14:30:00,117.52,117.65,117.48,117.55,3451.0,109.8046,109.9261,109.7672,109.8326,3451.0
2023-03-30 14:35:00,117.55,117.62,117.31,117.34,3639.0,109.8326,109.898,109.6084,109.6364,3639.0
2023-03-30 14:40:00,117.32,117.37,117.27,117.27,1800.0,109.6177,109.6645,109.571,109.571,1800.0
2023-03-30 14:45:00,117.28,117.37,117.24,117.34,3191.0,109.5804,109.6645,109.543,109.6364,3191.0
2023-03-30 14:50:00,117.35,117.4,117.26,117.37,2637.0,109.6458,109.6925,109.5617,109.6645,2637.0
2023-03-30 14:55:00,117.36,117.53,117.36,117.5,3000.0,109.6551,109.814,109.6551,109.7859,3000.0
2023-03-30 15:00:00,117.52,117.68,117.5,117.61,4130.0,109.8046,109.9541,109.7859,109.8887,4130.0
2023-03-30 15:05:00,117.59,117.65,117.45,117.48,4504.0,109.87,109.9261,109.7392,109.7672,4504.0
2023-03-30 15:10:00,117.44,117.56,117.39,117.51,2675.0,109.7299,109.842,109.6831,109.7953,2675.0
2023-03-30 15:15:00,117.5,117.54,117.43,117.54,7939.0,109.7859,109.8233,109.7205,109.8233,7939.0
2023-03-30 15:20:00,117.53,117.72,117.53,117.68,3506.0,109.814,109.9915,109.814,109.9541,3506.0
2023-03-30 15:25:00,117.7,117.82,117.66,117.71,6720.0,109.9728,110.0849,109.9354,109.9821,6720.0
2023-03-30 15:30:00,117.69,117.78,117.62,117.65,7198.0,109.9634,110.0475,109.898,109.9261,7198.0
2023-03-30 15:35:00,117.63,117.75,117.62,117.7,7029.0,109.9074,110.0195,109.898,109.9728,7029.0
2023-03-30 15:40:00,117.68,117.75,117.57,117.63,12179.0,109.9541,110.0195,109.8513,109.9074,12179.0
2023-03-30 15:45:00,117.61,117.62,117.37,117.4,11757.0,109.8887,109.898,109.6645,109.6925,11757.0
2023-03-30 15:50:00,117.43,117.66,117.43,117.45,24425.0,109.7205,109.9354,109.7205,109.7392,24425.0
2023-03-30 15:55:00,117.38,117.44,117.25,117.3,51058.0,109.6738,109.7299,109.5523,109.5991,51058.0
2023-03-31 09:30:00,116.59,117.13,116.5,116.81,21348.0,108.9357,109.4402,108.8516,109.1412,21348.0
2023-03-31 09:35:00,116.82,117.09,116.78,117.02,3206.0,109.1506,109.4028,109.1132,109.3374,3206.0
2023-03-31 09:40:00,117.02,117.29,116.96,117.2,3606.0,109.3374,109.5897,109.2814,109.5056,3606.0
2023-03-31 09:45:00,117.28,117.84,117.28,117.84,5581.0,109.5804,110.1036,109.5804,110.1036,5581.0
2023-03-31 09:50:00,117.66,117.67,117.26,117.28,4209.0,109.9354,109.9448,109.5617,109.5804,4209.0
2023-03-31 09:55:00,117.34,117.34,116.99,116.99,977.0,109.6364,109.6364,109.3094,109.3094,977.0
2023-03-31 10:00:00,116.95,117.01,116.82,116.88,5350.0,109.272,109.3281,109.1506,109.2066,5350.0
2023-03-31 10:05:00,116.92,116.92,116.66,116.66,1826.0,109.244,109.244,109.0011,109.0011,1826.0
2023-03-31 10:10:00,116.55,116.77,116.51,116.62,3982.0,108.8983,109.1038,108.8609,108.9637,3982.0
2023-03-31 10:15:00,116.65,116.75,116.59,116.65,4381.0,108.9917,109.0852,108.9357,108.9917,4381.0
2023-03-31 10:20:00,116.56,116.7,116.45,116.45,3842.0,108.9076,109.0384,108.8049,108.8049,3842.0
2023-03-31 10:25:00,116.47,116.57,116.29,116.38,3388.0,108.8235,108.917,108.6554,108.7395,3388.0
2023-03-31 10:30:00,116.36,116.62,116.35,116.55,6276.0,108.7208,108.9637,108.7114,108.8983,6276.0
2023-03-31 10:35:00,116.57,116.67,116.51,116.67,4902.0,108.917,109.0104,108.8609,109.0104,4902.0
2023-03-31 10:40:00,116.66,116.85,116.65,116.85,7828.0,109.0011,109.1786,108.9917,109.1786,7828.0
2023-03-31 10:45:00,116.85,116.86,116.73,116.81,2000.0,109.1786,109.1879,109.0665,109.1412,2000.0
2023-03-31 10:50:00,116.82,116.83,116.69,116.82,3681.0,109.1506,109.1599,109.0291,109.1506,3681.0
2023-03-31 10:55:00,116.77,117.05,116.77,116.93,7303.0,109.1038,109.3655,109.1038,109.2533,7303.0
2023-03-31 11:00:00,116.92,116.98,116.81,116.81,3249.0,109.244,109.3001,109.1412,109.1412,3249.0
2023-03-31 11:05:00,116.8,116.85,116.62,116.65,5236.0,109.1319,109.1786,108.9637,108.9917,5236.0
2023-03-31 11:10:00,116.68,116.85,116.65,116.68,5829.0,109.0198,109.1786,108.9917,109.0198,5829.0
2023-03-31 11:15:00,116.76,116.98,116.7,116.98,3139.0,109.0945,109.3001,109.0384,109.3001,3139.0
2023-03-31 11:20:00,116.9,117.05,116.9,116.94,4356.0,109.2253,109.3655,109.2253,109.2627,4356.0
2023-03-31 11:25:00,116.97,116.97,116.83,116.84,3536.0,109.2907,109.2907,109.1599,109.1693,3536.0
2023-03-31 11:30:00,116.88,116.92,116.72,116.91,5986.0,109.2066,109.244,109.0571,109.2347,5986.0
2023-03-31 11:35:00,116.8,116.88,116.78,116.85,2200.0,109.1319,109.2066,109.1132,109.1786,2200.0
2023-03-31 11:40:00,116.86,116.87,116.75,116.82,3583.0,109.1879,109.1973,109.0852,109.1506,3583.0
2023-03-31 11:45:00,116.79,116.85,116.65,116.69,5600.0,109.1225,109.1786,108.9917,109.0291,5600.0
2023-03-31 11:50:00,116.69,116.84,116.69,116.76,2095.0,109.0291,109.1693,109.0291,109.0945,2095.0
2023-03-31 11:55:00,116.77,116.95,116.77,116.81,2366.0,109.1038,109.272,109.1038,109.1412,2366.0
2023-03-31 12:00:00,116.86,117.0,116.82,116.97,3172.0,109.1879,109.3187,109.1506,109.2907,3172.0
2023-03-31 12:05:00,116.97,117.04,116.91,117.01,3329.0,109.2907,109.3561,109.2347,109.3281,3329.0
2023-03-31 12:10:00,116.99,117.08,116.99,117.04,2238.0,109.3094,109.3935,109.3094,109.3561,2238.0
2023-03-31 12:15:00,117.02,117.08,116.98,117.08,3132.0,109.3374,109.3935,109.3001,109.3935,3132.0
2023-03-31 12:20:00,117.08,117.1,117.01,117.01,3300.0,109.3935,109.4122,109.3281,109.3281,3300.0
2023-03-31 12:25:00,117.07,117.31,117.07,117.22,6182.0,109.3842,109.6084,109.3842,109.5243,6182.0
2023-03-31 12:30:00,117.22,117.26,116.98,117.02,1951.0,109.5243,109.5617,109.3001,109.3374,1951.0
2023-03-31 12:35:00,116.93,116.95,116.74,116.75,3403.0,109.2533,109.272,109.0758,109.0852,3403.0
2023-03-31 12:40:00,116.75,117.0,116.75,116.86,3473.0,109.0852,109.3187,109.0852,109.1879,3473.0
2023-03-31 12:45:00,116.82,116.87,116.78,116.86,3213.0,109.1506,109.1973,109.1132,109.1879,3213.0
2023-03-31 12:50:00,116.9,116.92,116.68,116.68,2273.0,109.2253,109.244,109.0198,109.0198,2273.0
2023-03-31 12:55:00,116.65,116.75,116.64,116.73,11464.0,108.9917,109.0852,108.9824,109.0665,11464.0
2023-03-31 13:00:00,116.72,116.72,116.58,116.61,2600.0,109.0571,109.0571,108.9263,108.9544,2600.0
2023-03-31 13:05:00,116.61,116.71,116.58,116.67,2700.0,108.9544,109.0478,108.9263,109.0104,2700.0
2023-03-31 13:10:00,116.73,116.73,116.54,116.66,4098.0,109.0665,109.0665,108.8889,109.0011,4098.0
2023-03-31 13:15:00,116.66,116.8,116.63,116.7,4939.0,109.0011,109.1319,108.973,109.0384,4939.0
2023-03-31 13:20:00,116.72,116.72,116.6,116.62,2015.0,109.0571,109.0571,108.945,108.9637,2015.0
2023-03-31 13:25:00,116.64,116.66,116.55,116.56,3434.0,108.9824,109.0011,108.8983,108.9076,3434.0
2023-03-31 13:30:00,116.56,116.58,116.38,116.41,5204.0,108.9076,108.9263,108.7395,108.7675,5204.0
2023-03-31 13:35:00,116.42,116.54,116.41,116.49,1900.0,108.7768,108.8889,108.7675,108.8422,1900.0
2023-03-31 13:40:00,116.54,116.55,116.3,116.37,5233.0,108.8889,108.8983,108.6647,108.7301,5233.0
2023-03-31 13:45:00,116.38,116.56,116.36,116.36,9724.0,108.7395,108.9076,108.7208,108.7208,9724.0
2023-03-31 13:50:00,116.35,116.43,116.33,116.34,2614.0,108.7114,108.7862,108.6927,108.7021,2614.0
2023-03-31 13:55:00,116.34,116.53,116.33,116.52,5402.0,108.7021,108.8796,108.6927,108.8703,5402.0
2023-03-31 14:00:00,116.47,116.65,116.42,116.59,16981.0,108.8235,108.9917,108.7768,108.9357,16981.0
2023-03-31 14:05:00,116.61,116.8,116.61,116.76,5829.0,108.9544,109.1319,108.9544,109.0945,5829.0
2023-03-31 14:10:00,116.74,116.85,116.73,116.85,3961.0,109.0758,109.1786,109.0665,109.1786,3961.0
2023-03-31 14:15:00,116.83,116.84,116.68,116.68,1898.0,109.1599,109.1693,109.0198,109.0198,1898.0
2023-03-31 14:20:00,116.7,116.77,116.66,116.71,3369.0,109.0384,109.1038,109.0011,109.0478,3369.0
2023-03-31 14:25:00,116.7,116.7,116.49,116.49,5192.0,109.0384,109.0384,108.8422,108.8422,5192.0
2023-03-31 14:30:00,116.51,116.71,116.44,116.7,7947.0,108.8609,109.0478,108.7955,109.0384,7947.0
2023-03-31 14:35:00,116.7,116.81,116.67,116.67,5064.0,109.0384,109.1412,109.0104,109.0104,5064.0
2023-03-31 14:40:00,116.66,116.77,116.65,116.72,2561.0,109.0011,109.1038,108.9917,109.0571,2561.0
2023-03-31 14:45:00,116.74,116.74,116.56,116.69,3403.0,109.0758,109.0758,108.9076,109.0291,3403.0
2023-03-31 14:50:00,116.68,116.83,116.65,116.83,2517.0,109.0198,109.1599,108.9917,109.1599,2517.0
2023-03-31 14:55:00,116.81,116.82,116.67,116.8,3407.0,109.1412,109.1506,109.0104,109.1319,3407.0
2023-03-31 15:00:00,116.8,117.02,116.78,117.0,7503.0,109.1319,109.3374,109.1132,109.3187,7503.0
2023-03-31 15:05:00,116.97,117.1,116.9,117.08,3000.0,109.2907,109.4122,109.2253,109.3935,3000.0
2023-03-31 15:10:00,117.1,117.14,117.03,117.06,5116.0,109.4122,109.4496,109.3468,109.3748,5116.0
2023-03-31 15:15:00,117.1,117.25,117.1,117.25,6098.0,109.4122,109.5523,109.4122,109.5523,6098.0
2023-03-31 15:20:00,117.25,117.44,117.25,117.4,7800.0,109.5523,109.7299,109.5523,109.6925,7800.0
2023-03-31 15:25:00,117.39,117.61,117.37,117.54,8899.0,109.6831,109.8887,109.6645,109.8233,8899.0
2023-03-31 15:30:00,117.51,117.65,117.46,117.52,8740.0,109.7953,109.9261,109.7485,109.8046,8740.0
2023-03-31 15:35:00,117.53,117.53,117.18,117.25,15411.0,109.814,109.814,109.4869,109.5523,15411.0
2023-03-31 15:40:00,117.22,117.37,117.22,117.32,9471.0,109.5243,109.6645,109.5243,109.6177,9471.0
2023-03-31 15:45:00,117.27,117.28,117.07,117.12,11363.0,109.571,109.5804,109.3842,109.4309,11363.0
2023-03-31 15:50:00,117.15,117.49,117.02,117.4,23455.0,109.4589,109.7766,109.3374,109.6925,23455.0
2023-03-31 15:55:00,117.46,118.08,117.41,118.01,155159.0,109.7485,110.3278,109.7018,110.2624,155159.0
2023-04-03 09:30:00,117.69,117.69,117.0,117.54,14476.0,109.9634,109.9634,109.3187,109.8233,14476.0
2023-04-03 09:35:00,117.63,117.67,117.35,117.5,13466.0,109.9074,109.9448,109.6458,109.7859,13466.0
2023-04-03 09:40:00,117.57,117.62,117.26,117.26,1615.0,109.8513,109.898,109.5617,109.5617,1615.0
2023-04-03 09:45:00,117.39,117.51,117.29,117.5,2270.0,109.6831,109.7953,109.5897,109.7859,2270.0
2023-04-03 09:50:00,117.54,117.55,117.23,117.23,1691.0,109.8233,109.8326,109.5336,109.5336,1691.0
2023-04-03 09:55:00,117.02,117.21,116.96,117.1,2394.0,109.3374,109.515,109.2814,109.4122,2394.0
2023-04-03 10:00:00,117.14,117.4,117.13,117.26,5418.0,109.4496,109.6925,109.4402,109.5617,5418.0
2023-04-03 10:05:00,117.23,117.23,116.83,116.85,3594.0,109.5336,109.5336,109.1599,109.1786,3594.0
2023-04-03 10:10:00,116.84,116.85,116.64,116.77,8843.0,109.1693,109.1786,108.9824,109.1038,8843.0
2023-04-03 10:15:00,116.82,116.85,116.62,116.75,4340.0,109.1506,109.1786,108.9637,109.0852,4340.0
2023-04-03 10:20:00,116.77,116.98,116.71,116.95,4713.0,109.1038,109.3001,109.0478,109.272,4713.0
2023-04-03 10:25:00,116.94,117.16,116.94,117.15,4778.0,109.2627,109.4682,109.2627,109.4589,4778.0
2023-04-03 10:30:00,117.12,117.27,116.99,117.21,1945.0,109.4309,109.571,109.3094,109.515,1945.0
2023-04-03 10:35:00,117.29,117.3,116.79,116.79,5183.0,109.5897,109.5991,109.1225,109.1225,5183.0
2023-04-03 10:40:00,116.84,116.86,116.65,116.76,5350.0,109.1693,109.1879,108.9917,109.0945,5350.0
2023-04-03 10:45:00,116.85,116.88,116.46,116.46,4204.0,109.1786,109.2066,108.8142,108.8142,4204.0
2023-04-03 10:50:00,116.47,116.47,116.21,116.34,5902.0,108.8235,108.8235,108.5806,108.7021,5902.0
2023-04-03 10:55:00,116.31,116.42,116.28,116.31,3808.0,108.674,108.7768,108.646,108.674,3808.0
2023-04-03 11:00:00,116.28,116.41,116.28,116.34,5723.0,108.646,108.7675,108.646,108.7021,5723.0
2023-04-03 11:05:00,116.3,116.37,116.26,116.26,19670.0,108.6647,108.7301,108.6273,108.6273,19670.0
2023-04-03 11:10:00,116.22,116.22,115.97,116.22,5717.0,108.59,108.59,108.3564,108.59,5717.0
2023-04-03 11:15:00,116.19,116.35,116.15,116.32,3300.0,108.5619,108.7114,108.5246,108.6834,3300.0
2023-04-03 11:20:00,116.32,116.36,116.15,116.15,2339.0,108.6834,108.7208,108.5246,108.5246,2339.0
2023-04-03 11:25:00,116.1,116.15,116.0,116.0,2700.0,108.4778,108.5246,108.3844,108.3844,2700.0
2023-04-03 11:30:00,115.99,116.06,115.9,115.92,2816.0,108.3751,108.4405,108.291,108.3097,2816.0
2023-04-03 11:35:00,115.95,115.96,115.77,115.78,5001.0,108.3377,108.347,108.1695,108.1788,5001.0
2023-04-03 11:40:00,115.78,115.96,115.77,115.89,8823.0,108.1788,108.347,108.1695,108.2816,8823.0
2023-04-03 11:45:00,115.86,116.08,115.85,116.06,4864.0,108.2536,108.4591,108.2442,108.4405,4864.0
2023-04-03 11:50:00,116.01,116.04,115.89,116.0,2931.0,108.3937,108.4218,108.2816,108.3844,2931.0
2023-04-03 11:55:00,116.0,116.07,115.96,115.96,3447.0,108.3844,108.4498,108.347,108.347,3447.0
2023-04-03 12:00:00,116.03,116.16,115.91,116.12,4768.0,108.4124,108.5339,108.3003,108.4965,4768.0
2023-04-03 12:05:00,116.14,116.24,116.13,116.24,1600.0,108.5152,108.6086,108.5059,108.6086,1600.0
2023-04-03 12:10:00,116.24,116.46,116.24,116.46,5136.0,108.6086,108.8142,108.6086,108.8142,5136.0
2023-04-03 12:15:00,116.48,116.62,116.45,116.62,10199.0,108.8329,108.9637,108.8049,108.9637,10199.0
2023-04-03 12:20:00,116.58,116.72,116.48,116.54,9761.0,108.9263,109.0571,108.8329,108.8889,9761.0
2023-04-03 12:25:00,116.55,116.55,116.34,116.36,9466.0,108.8983,108.8983,108.7021,108.7208,9466.0
2023-04-03 12:30:00,116.31,116.46,116.27,116.36,4637.0,108.674,108.8142,108.6367,108.7208,4637.0
2023-04-03 12:35:00,116.42,116.42,116.3,116.37,4758.0,108.7768,108.7768,108.6647,108.7301,4758.0
2023-04-03 12:40:00,116.4,116.42,116.31,116.4,5704.0,108.7581,108.7768,108.674,108.7581,5704.0
2023-04-03 12:45:00,116.33,116.52,116.33,116.41,5932.0,108.6927,108.8703,108.6927,108.7675,5932.0
2023-04-03 12:50:00,116.44,116.49,116.4,116.46,6382.0,108.7955,108.8422,108.7581,108.8142,6382.0
2023-04-03 12:55:00,116.41,116.49,116.25,116.34,9166.0,108.7675,108.8422,108.618,108.7021,9166.0
2023-04-03 13:00:00,116.3,116.32,116.16,116.24,8068.0,108.6647,108.6834,108.5339,108.6086,8068.0
2023-04-03 13:05:00,116.26,116.27,116.07,116.25,5205.0,108.6273,108.6367,108.4498,108.618,5205.0
2023-04-03 13:10:00,116.3,116.32,116.06,116.07,2400.0,108.6647,108.6834,108.4405,108.4498,2400.0
2023-04-03 13:15:00,116.04,116.16,116.04,116.15,7439.0,108.4218,108.5339,108.4218,108.5246,7439.0
2023-04-03 13:20:00,116.14,116.29,116.13,116.25,2282.0,108.5152,108.6554,108.5059,108.618,2282.0
2023-04-03 13:25:00,116.27,116.27,116.08,116.08,2571.0,108.6367,108.6367,108.4591,108.4591,2571.0
2023-04-03 13:30:00,116.06,116.28,116.05,116.24,3631.0,108.4405,108.646,108.4311,108.6086,3631.0
2023-04-03 13:35:00,116.26,116.36,116.23,116.31,3167.0,108.6273,108.7208,108.5993,108.674,3167.0
2023-04-03 13:40:00,116.32,116.32,116.2,116.27,3172.0,108.6834,108.6834,108.5713,108.6367,3172.0
2023-04-03 13:45:00,116.25,116.35,116.2,116.35,4100.0,108.618,108.7114,108.5713,108.7114,4100.0
2023-04-03 13:50:00,116.33,116.39,116.25,116.34,4201.0,108.6927,108.7488,108.618,108.7021,4201.0
2023-04-03 13:55:00,116.33,116.55,116.3,116.48,3602.0,108.6927,108.8983,108.6647,108.8329,3602.0
2023-04-03 14:00:00,116.48,116.55,116.42,116.42,2454.0,108.8329,108.8983,108.7768,108.7768,2454.0
2023-04-03 14:05:00,116.39,116.4,116.25,116.25,1749.0,108.7488,108.7581,108.618,108.618,1749.0
2023-04-03 14:10:00,116.21,116.33,116.19,116.2,3432.0,108.5806,108.6927,108.5619,108.5713,3432.0
2023-04-03 14:15:00,116.24,116.28,116.15,116.26,3096.0,108.6086,108.646,108.5246,108.6273,3096.0
2023-04-03 14:20:00,116.24,116.26,116.16,116.2,2666.0,108.6086,108.6273,108.5339,108.5713,2666.0
2023-04-03 14:25:00,116.28,116.32,116.27,116.28,1820.0,108.646,108.6834,108.6367,108.646,1820.0
2023-04-03 14:30:00,116.29,116.46,116.26,116.44,3696.0,108.6554,108.8142,108.6273,108.7955,3696.0
2023-04-03 14:35:00,116.45,116.64,116.44,116.56,3323.0,108.8049,108.9824,108.7955,108.9076,3323.0
2023-04-03 14:40:00,116.59,116.61,116.54,116.6,2773.0,108.9357,108.9544,108.8889,108.945,2773.0
2023-04-03 14:45:00,116.55,116.74,116.55,116.62,4548.0,108.8983,109.0758,108.8983,108.9637,4548.0
2023-04-03 14:50:00,116.68,116.79,116.66,116.66,3453.0,109.0198,109.1225,109.0011,109.0011,3453.0
2023-04-03 14:55:00,116.69,116.74,116.66,116.71,1800.0,109.0291,109.0758,109.0011,109.0478,1800.0
2023-04-03 15:00:00,116.74,116.83,116.66,116.73,3822.0,109.0758,109.1599,109.0011,109.0665,3822.0
2023-04-03 15:05:00,116.74,116.86,116.73,116.8,2500.0,109.0758,109.1879,109.0665,109.1319,2500.0
2023-04-03 15:10:00,116.84,116.95,116.81,116.91,3902.0,109.1693,109.272,109.1412,109.2347,3902.0
2023-04-03 15:15:00,116.87,116.98,116.78,116.79,3700.0,109.1973,109.3001,109.1132,109.1225,3700.0
2023-04-03 15:20:00,116.82,116.82,116.72,116.8,3813.0,109.1506,109.1506,109.0571,109.1319,3813.0
2023-04-03 15:25:00,116.8,116.89,116.75,116.83,6867.0,109.1319,109.216,109.0852,109.1599,6867.0
2023-04-03 15:30:00,116.86,117.14,116.86,117.07,5494.0,109.1879,109.4496,109.1879,109.3842,5494.0
2023-04-03 15:35:00,117.07,117.22,117.03,117.05,5161.0,109.3842,109.5243,109.3468,109.3655,5161.0
2023-04-03 15:40:00,117.11,117.16,116.95,117.1,8198.0,109.4215,109.4682,109.272,109.4122,8198.0
2023-04-03 15:45:00,117.13,117.31,117.11,117.12,10142.0,109.4402,109.6084,109.4215,109.4309,10142.0
2023-04-03 15:50:00,117.09,117.23,116.99,117.07,24496.0,109.4028,109.5336,109.3094,109.3842,24496.0
2023-04-03 15:55:00,117.1,117.58,117.1,117.41,74375.0,109.4122,109.8607,109.4122,109.7018,74375.0
2023-04-04 09:30:00,117.65,117.74,117.08,117.08,17499.0,109.9261,110.0102,109.3935,109.3935,17499.0
2023-04-04 09:35:00,117.16,117.19,116.66,116.66,11387.0,109.4682,109.4963,109.0011,109.0011,11387.0
2023-04-04 09:40:00,116.64,116.64,115.63,115.72,21956.0,108.9824,108.9824,108.0387,108.1228,21956.0
2023-04-04 09:45:00,115.65,115.75,115.43,115.7,17768.0,108.0574,108.1508,107.8518,108.1041,17768.0
2023-04-04 09:50:00,115.98,116.18,115.93,116.13,5171.0,108.3657,108.5526,108.319,108.5059,5171.0
2023-04-04 09:55:00,116.14,116.26,116.03,116.08,7685.0,108.5152,108.6273,108.4124,108.4591,7685.0
2023-04-04 10:00:00,116.26,116.53,116.2,116.38,6010.0,108.6273,108.8796,108.5713,108.7395,6010.0
2023-04-04 10:05:00,116.43,116.44,116.17,116.25,2095.0,108.7862,108.7955,108.5432,108.618,2095.0
2023-04-04 10:10:00,116.28,116.58,116.19,116.36,5538.0,108.646,108.9263,108.5619,108.7208,5538.0
2023-04-04 10:15:00,116.3,116.37,116.0,116.02,9560.0,108.6647,108.7301,108.3844,108.4031,9560.0
2023-04-04 10:20:00,116.02,116.04,115.45,115.56,17916.0,108.4031,108.4218,107.8705,107.9733,17916.0
2023-04-04 10:25:00,115.61,115.73,115.52,115.6,4968.0,108.02,108.1321,107.9359,108.0107,4968.0
2023-04-04 10:30:00,115.55,116.09,115.55,116.06,5614.0,107.9639,108.4685,107.9639,108.4405,5614.0
2023-04-04 10:35:00,116.1,116.28,116.0,116.05,11119.0,108.4778,108.646,108.3844,108.4311,11119.0
2023-04-04 10:40:00,116.0,116.0,115.62,115.76,12647.0,108.3844,108.3844,108.0293,108.1602,12647.0
2023-04-04 10:45:00,115.79,115.81,115.47,115.48,5245.0,108.1882,108.2069,107.8892,107.8985,5245.0
2023-04-04 10:50:00,115.51,115.64,115.43,115.62,6324.0,107.9266,108.048,107.8518,108.0293,6324.0
2023-04-04 10:55:00,115.6,115.69,115.39,115.56,8733.0,108.0107,108.0948,107.8144,107.9733,8733.0
2023-04-04 11:00:00,115.52,115.6,115.49,115.49,6422.0,107.9359,108.0107,107.9079,107.9079,6422.0
2023-04-04 11:05:00,115.48,115.5,115.05,115.13,5189.0,107.8985,107.9172,107.4968,107.5715,5189.0
2023-04-04 11:10:00,115.13,115.27,115.03,115.15,7982.0,107.5715,107.7023,107.4781,107.5902,7982.0
2023-04-04 11:15:00,115.22,115.24,114.95,115.08,5235.0,107.6556,107.6743,107.4033,107.5248,5235.0
2023-04-04 11:20:00,115.09,115.36,115.08,115.36,3600.0,107.5341,107.7864,107.5248,107.7864,3600.0
2023-04-04 11:25:00,115.36,115.45,115.23,115.34,3950.0,107.7864,107.8705,107.665,107.7677,3950.0
2023-04-04 11:30:00,115.31,115.46,115.21,115.28,4216.0,107.7397,107.8799,107.6463,107.7117,4216.0
2023-04-04 11:35:00,115.31,115.41,115.16,115.17,10039.0,107.7397,107.8331,107.5995,107.6089,10039.0
2023-04-04 11:40:00,115.13,115.3,115.1,115.19,8878.0,107.5715,107.7304,107.5435,107.6276,8878.0
2023-04-04 11:45:00,115.21,115.3,115.15,115.15,16751.0,107.6463,107.7304,107.5902,107.5902,16751.0
2023-04-04 11:50:00,115.0,115.29,114.99,115.25,4037.0,107.4501,107.721,107.4407,107.6836,4037.0
2023-04-04 11:55:00,115.33,115.38,115.02,115.02,8536.0,107.7584,107.8051,107.4687,107.4687,8536.0
2023-04-04 12:00:00,115.14,115.22,115.08,115.08,2400.0,107.5809,107.6556,107.5248,107.5248,2400.0
2023-04-04 12:05:00,115.08,115.1,114.5,114.56,9403.0,107.5248,107.5435,106.9829,107.0389,9403.0
2023-04-04 12:10:00,114.59,114.73,114.52,114.67,2690.0,107.067,107.1978,107.0016,107.1417,2690.0
2023-04-04 12:15:00,114.64,114.64,114.45,114.54,5404.0,107.1137,107.1137,106.9362,107.0203,5404.0
2023-04-04 12:20:00,114.51,114.85,114.49,114.83,1302.0,106.9922,107.3099,106.9735,107.2912,1302.0
2023-04-04 12:25:00,114.89,115.0,114.89,114.91,3017.0,107.3473,107.4501,107.3473,107.366,3017.0
2023-04-04 12:30:00,114.94,114.95,114.87,114.88,2634.0,107.394,107.4033,107.3286,107.3379,2634.0
2023-04-04 12:35:00,114.84,114.9,114.75,114.85,3434.0,107.3006,107.3566,107.2165,107.3099,3434.0
2023-04-04 12:40:00,114.85,115.1,114.85,115.07,7722.0,107.3099,107.5435,107.3099,107.5155,7722.0
2023-04-04 12:45:00,115.08,115.13,114.72,114.72,35939.0,107.5248,107.5715,107.1884,107.1884,35939.0
2023-04-04 12:50:00,114.74,114.84,114.73,114.78,3187.0,107.2071,107.3006,107.1978,107.2445,3187.0
2023-04-04 12:55:00,114.76,114.79,114.69,114.71,1919.0,107.2258,107.2538,107.1604,107.1791,1919.0
2023-04-04 13:00:00,114.69,114.7,114.56,114.64,3600.0,107.1604,107.1697,107.0389,107.1137,3600.0
2023-04-04 13:05:00,114.7,114.91,114.66,114.66,4572.0,107.1697,107.366,107.1324,107.1324,4572.0
2023-04-04 13:10:00,114.65,114.78,114.59,114.78,3535.0,107.123,107.2445,107.067,107.2445,3535.0
2023-04-04 13:15:00,114.79,115.01,114.79,114.83,5937.0,107.2538,107.4594,107.2538,107.2912,5937.0
2023-04-04 13:20:00,114.81,114.86,114.67,114.84,5321.0,107.2725,107.3192,107.1417,107.3006,5321.0
2023-04-04 13:25:00,114.86,114.9,114.79,114.84,5499.0,107.3192,107.3566,107.2538,107.3006,5499.0
2023-04-04 13:30:00,114.79,114.92,114.7,114.77,7118.0,107.2538,107.3753,107.1697,107.2352,7118.0
2023-04-04 13:35:00,114.78,114.85,114.63,114.74,6398.0,107.2445,107.3099,107.1043,107.2071,6398.0
2023-04-04 13:40:00,114.72,114.78,114.41,114.49,6446.0,107.1884,107.2445,106.8988,106.9735,6446.0
2023-04-04 13:45:00,114.5,114.58,114.38,114.57,6141.0,106.9829,107.0576,106.8708,107.0483,6141.0
2023-04-04 13:50:00,114.57,114.6,114.41,114.5,12199.0,107.0483,107.0763,106.8988,106.9829,12199.0
2023-04-04 13:55:00,114.47,114.55,114.4,114.44,11384.0,106.9548,107.0296,106.8894,106.9268,11384.0
2023-04-04 14:00:00,114.42,114.53,114.37,114.37,5900.0,106.9081,107.0109,106.8614,106.8614,5900.0
2023-04-04 14:05:00,114.4,114.46,114.29,114.29,5770.0,106.8894,106.9455,106.7867,106.7867,5770.0
2023-04-04 14:10:00,114.31,114.43,114.29,114.36,3050.0,106.8054,106.9175,106.7867,106.8521,3050.0
2023-04-04 14:15:00,114.4,114.43,114.31,114.33,3955.0,106.8894,106.9175,106.8054,106.824,3955.0
2023-04-04 14:20:00,114.32,114.34,114.07,114.08,8892.0,106.8147,106.8334,106.5811,106.5904,8892.0
2023-04-04 14:25:00,114.08,114.15,113.92,113.96,9485.0,106.5904,106.6559,106.441,106.4783,9485.0
2023-04-04 14:30:00,113.94,113.98,113.73,113.95,13747.0,106.4596,106.497,106.2634,106.469,13747.0
2023-04-04 14:35:00,113.96,114.23,113.93,114.14,4420.0,106.4783,106.7306,106.4503,106.6465,4420.0
2023-04-04 14:40:00,114.14,114.18,113.9,113.96,7788.0,106.6465,106.6839,106.4223,106.4783,7788.0
2023-04-04 14:45:00,113.95,114.08,113.89,114.08,5638.0,106.469,106.5904,106.4129,106.5904,5638.0
2023-04-04 14:50:00,114.07,114.09,113.84,113.88,12264.0,106.5811,106.5998,106.3662,106.4036,12264.0
2023-04-04 14:55:00,113.84,113.84,113.57,113.71,13533.0,106.3662,106.3662,106.1139,106.2447,13533.0
2023-04-04 15:00:00,113.69,113.81,113.65,113.77,8762.0,106.2261,106.3382,106.1887,106.3008,8762.0
2023-04-04 15:05:00,113.8,113.88,113.58,113.62,18901.0,106.3288,106.4036,106.1233,106.1606,18901.0
2023-04-04 15:10:00,113.58,113.74,113.58,113.72,9573.0,106.1233,106.2728,106.1233,106.2541,9573.0
2023-04-04 15:15:00,113.72,113.78,113.55,113.56,8606.0,106.2541,106.3101,106.0952,106.1046,8606.0
2023-04-04 15:20:00,113.53,113.73,113.52,113.58,9748.0,106.0766,106.2634,106.0672,106.1233,9748.0
2023-04-04 15:25:00,113.55,113.57,113.33,113.35,7224.0,106.0952,106.1139,105.8897,105.9084,7224.0
2023-04-04 15:30:00,113.34,113.63,113.34,113.59,11797.0,105.899,106.17,105.899,106.1326,11797.0
2023-04-04 15:35:00,113.61,113.74,113.43,113.72,16525.0,106.1513,106.2728,105.9831,106.2541,16525.0
2023-04-04 15:40:00,113.74,113.81,113.58,113.59,19911.0,106.2728,106.3382,106.1233,106.1326,19911.0
2023-04-04 15:45:00,113.61,113.68,113.41,113.68,23509.0,106.1513,106.2167,105.9644,106.2167,23509.0
2023-04-04 15:50:00,113.77,113.92,113.71,113.79,30757.0,106.3008,106.441,106.2447,106.3195,30757.0
2023-04-04 15:55:00,113.84,114.1,113.84,114.06,66931.0,106.3662,106.6091,106.3662,106.5718,66931.0
2023-04-05 09:30:00,112.83,113.04,112.73,112.91,19863.0,105.4225,105.6187,105.3291,105.4973,19863.0
2023-04-05 09:35:00,113.01,113.01,112.66,112.73,8127.0,105.5907,105.5907,105.2637,105.3291,8127.0
2023-04-05 09:40:00,112.75,113.19,112.58,112.71,14396.0,105.3478,105.7589,105.1889,105.3104,14396.0
2023-04-05 09:45:00,112.68,112.83,112.64,112.71,28915.0,105.2824,105.4225,105.245,105.3104,28915.0
2023-04-05 09:50:00,112.76,112.93,112.5,112.75,25235.0,105.3571,105.5159,105.1142,105.3478,25235.0
2023-04-05 09:55:00,112.78,113.2,112.69,112.97,4519.0,105.3758,105.7682,105.2917,105.5533,4519.0
2023-04-05 10:00:00,113.0,113.16,112.69,112.74,36900.0,105.5814,105.7308,105.2917,105.3384,36900.0
2023-04-05 10:05:00,112.73,112.88,112.57,112.8,22079.0,105.3291,105.4692,105.1796,105.3945,22079.0
2023-04-05 10:10:00,112.83,112.83,112.59,112.59,2562.0,105.4225,105.4225,105.1983,105.1983,2562.0
2023-04-05 10:15:00,112.59,112.59,112.2,112.25,19968.0,105.1983,105.1983,104.8339,104.8806,19968.0
2023-04-05 10:20:00,112.32,112.65,112.27,112.65,6900.0,104.946,105.2543,104.8993,105.2543,6900.0
2023-04-05 10:25:00,112.61,112.71,112.34,112.34,3693.0,105.217,105.3104,104.9647,104.9647,3693.0
2023-04-05 10:30:00,112.33,112.49,112.2,112.21,3586.0,104.9553,105.1048,104.8339,104.8432,3586.0
2023-04-05 10:35:00,112.2,112.37,112.14,112.17,4647.0,104.8339,104.9927,104.7778,104.8058,4647.0
2023-04-05 10:40:00,112.16,112.21,111.9,111.9,7551.0,104.7965,104.8432,104.5536,104.5536,7551.0
2023-04-05 10:45:00,111.9,112.16,111.85,112.16,5483.0,104.5536,104.7965,104.5069,104.7965,5483.0
2023-04-05 10:50:00,112.11,112.22,112.06,112.22,3554.0,104.7498,104.8526,104.7031,104.8526,3554.0
2023-04-05 10:55:00,112.23,112.31,111.98,111.98,9572.0,104.8619,104.9367,104.6283,104.6283,9572.0
2023-04-05 11:00:00,111.98,112.05,111.83,111.97,6967.0,104.6283,104.6937,104.4882,104.619,6967.0
2023-04-05 11:05:00,111.98,111.98,111.82,111.89,5184.0,104.6283,104.6283,104.4788,104.5442,5184.0
2023-04-05 11:10:00,111.84,112.08,111.72,111.95,10405.0,104.4975,104.7218,104.3854,104.6003,10405.0
2023-04-05 11:15:00,111.94,112.06,111.72,111.72,5499.0,104.5909,104.7031,104.3854,104.3854,5499.0
2023-04-05 11:20:00,111.73,111.79,111.6,111.6,7766.0,104.3947,104.4508,104.2733,104.2733,7766.0
2023-04-05 11:25:00,111.6,111.65,111.43,111.51,17012.0,104.2733,104.32,104.1144,104.1892,17012.0
2023-04-05 11:30:00,111.56,111.71,111.55,111.67,11414.0,104.2359,104.376,104.2265,104.3387,11414.0
2023-04-05 11:35:00,111.71,111.8,111.5,111.52,12172.0,104.376,104.4601,104.1798,104.1985,12172.0
2023-04-05 11:40:00,111.59,111.64,111.39,111.5,7134.0,104.2639,104.3106,104.0771,104.1798,7134.0
2023-04-05 11:45:00,111.47,111.57,111.37,111.47,1789.0,104.1518,104.2452,104.0584,104.1518,1789.0
2023-04-05 11:50:00,111.47,111.53,111.3,111.31,3754.0,104.1518,104.2079,103.993,104.0023,3754.0
2023-04-05 11:55:00,111.3,111.51,111.28,111.46,3074.0,103.993,104.1892,103.9743,104.1425,3074.0
2023-04-05 12:00:00,111.48,111.57,111.43,111.43,4134.0,104.1611,104.2452,104.1144,104.1144,4134.0
2023-04-05 12:05:00,111.44,111.44,111.19,111.32,2334.0,104.1238,104.1238,103.8902,104.0116,2334.0
2023-04-05 12:10:00,111.32,111.38,111.27,111.27,1800.0,104.0116,104.0677,103.9649,103.9649,1800.0
2023-04-05 12:15:00,111.23,111.35,111.06,111.35,3174.0,103.9276,104.0397,103.7687,104.0397,3174.0
2023-04-05 12:20:00,111.33,111.45,111.32,111.41,8480.0,104.021,104.1331,104.0116,104.0957,8480.0
2023-04-05 12:25:00,111.42,111.43,111.08,111.23,3500.0,104.1051,104.1144,103.7874,103.9276,3500.0
2023-04-05 12:30:00,111.19,111.24,111.15,111.16,2835.0,103.8902,103.9369,103.8528,103.8622,2835.0
2023-04-05 12:35:00,111.19,111.43,111.18,111.42,3072.0,103.8902,104.1144,103.8808,104.1051,3072.0
2023-04-05 12:40:00,111.34,111.37,111.28,111.35,3600.0,104.0303,104.0584,103.9743,104.0397,3600.0
2023-04-05 12:45:00,111.31,111.31,111.15,111.18,3389.0,104.0023,104.0023,103.8528,103.8808,3389.0
2023-04-05 12:50:00,111.08,111.09,111.01,111.08,2079.0,103.7874,103.7967,103.722,103.7874,2079.0
2023-04-05 12:55:00,111.05,111.15,110.91,110.92,5054.0,103.7594,103.8528,103.6286,103.6379,5054.0
2023-04-05 13:00:00,110.81,111.0,110.79,110.98,9611.0,103.5351,103.7127,103.5164,103.694,9611.0
2023-04-05 13:05:00,110.98,111.05,110.89,110.89,3400.0,103.694,103.7594,103.6099,103.6099,3400.0
2023-04-05 13:10:00,110.87,110.97,110.81,110.92,9180.0,103.5912,103.6846,103.5351,103.6379,9180.0
2023-04-05 13:15:00,110.92,111.32,110.92,111.32,4065.0,103.6379,104.0116,103.6379,104.0116,4065.0
2023-04-05 13:20:00,111.31,111.34,111.08,111.19,3138.0,104.0023,104.0303,103.7874,103.8902,3138.0
2023-04-05 13:25:00,111.23,111.33,111.22,111.26,2591.0,103.9276,104.021,103.9182,103.9556,2591.0
2023-04-05 13:30:00,111.22,111.33,111.15,111.17,1900.0,103.9182,104.021,103.8528,103.8715,1900.0
2023-04-05 13:35:00,111.1,111.25,111.09,111.23,5329.0,103.8061,103.9462,103.7967,103.9276,5329.0
2023-04-05 13:40:00,111.24,111.28,111.08,111.08,2333.0,103.9369,103.9743,103.7874,103.7874,2333.0
2023-04-05 13:45:00,111.09,111.15,111.04,111.15,3433.0,103.7967,103.8528,103.75,103.8528,3433.0
2023-04-05 13:50:00,111.12,111.2,111.1,111.12,7489.0,103.8248,103.8995,103.8061,103.8248,7489.0
2023-04-05 13:55:00,111.15,111.31,111.15,111.27,7000.0,103.8528,104.0023,103.8528,103.9649,7000.0
2023-04-05 14:00:00,111.32,111.73,111.3,111.73,5003.0,104.0116,104.3947,103.993,104.3947,5003.0
2023-04-05 14:05:00,111.69,111.75,111.63,111.63,4364.0,104.3574,104.4134,104.3013,104.3013,4364.0
2023-04-05 14:10:00,111.6,111.63,111.52,111.56,3450.0,104.2733,104.3013,104.1985,104.2359,3450.0
2023-04-05 14:15:00,111.55,111.62,111.55,111.56,1281.0,104.2265,104.292,104.2265,104.2359,1281.0
2023-04-05 14:20:00,111.56,111.56,111.43,111.46,3355.0,104.2359,104.2359,104.1144,104.1425,3355.0
2023-04-05 14:25:00,111.49,111.56,111.38,111.38,4200.0,104.1705,104.2359,104.0677,104.0677,4200.0
2023-04-05 14:30:00,111.37,111.56,111.33,111.56,4451.0,104.0584,104.2359,104.021,104.2359,4451.0
2023-04-05 14:35:00,111.49,111.76,111.49,111.71,1800.0,104.1705,104.4228,104.1705,104.376,1800.0
2023-04-05 14:40:00,111.74,111.78,111.59,111.67,4286.0,104.4041,104.4414,104.2639,104.3387,4286.0
2023-04-05 14:45:00,111.71,111.9,111.71,111.81,3033.0,104.376,104.5536,104.376,104.4695,3033.0
2023-04-05 14:50:00,111.71,111.79,111.66,111.7,2535.0,104.376,104.4508,104.3293,104.3667,2535.0
2023-04-05 14:55:00,111.64,111.79,111.6,111.77,4824.0,104.3106,104.4508,104.2733,104.4321,4824.0
2023-04-05 15:00:00,111.76,111.8,111.65,111.67,3893.0,104.4228,104.4601,104.32,104.3387,3893.0
2023-04-05 15:05:00,111.69,111.76,111.41,111.41,3331.0,104.3574,104.4228,104.0957,104.0957,3331.0
2023-04-05 15:10:00,111.43,111.49,111.35,111.41,5105.0,104.1144,104.1705,104.0397,104.0957,5105.0
2023-04-05 15:15:00,111.48,111.57,111.35,111.36,7217.0,104.1611,104.2452,104.0397,104.049,7217.0
2023-04-05 15:20:00,111.38,111.4,111.29,111.36,7152.0,104.0677,104.0864,103.9836,104.049,7152.0
2023-04-05 15:25:00,111.37,111.64,111.37,111.53,9355.0,104.0584,104.3106,104.0584,104.2079,9355.0
2023-04-05 15:30:00,111.56,111.67,111.5,111.58,5289.0,104.2359,104.3387,104.1798,104.2546,5289.0
2023-04-05 15:35:00,111.53,111.66,111.53,111.6,8766.0,104.2079,104.3293,104.2079,104.2733,8766.0
2023-04-05 15:40:00,111.6,112.0,111.55,111.97,26787.0,104.2733,104.647,104.2265,104.619,26787.0
2023-04-05 15:45:00,112.02,112.15,111.96,112.14,23982.0,104.6657,104.7872,104.6096,104.7778,23982.0
2023-04-05 15:50:00,112.18,112.33,112.11,112.29,42487.0,104.8152,104.9553,104.7498,104.918,42487.0
2023-04-05 15:55:00,112.32,112.66,112.32,112.49,110356.0,104.946,105.2637,104.946,105.1048,110356.0
2023-04-06 09:30:00,111.32,111.32,110.72,110.75,41650.0,104.0116,104.0116,103.451,103.4791,41650.0
2023-04-06 09:35:00,110.77,111.0,110.61,110.73,19959.0,103.4978,103.7127,103.3483,103.4604,19959.0
2023-04-06 09:40:00,110.73,111.19,110.73,111.13,10901.0,103.4604,103.8902,103.4604,103.8341,10901.0
2023-04-06 09:45:00,111.13,111.18,110.87,111.01,9214.0,103.8341,103.8808,103.5912,103.722,9214.0
2023-04-06 09:50:00,111.02,111.41,111.02,111.34,5974.0,103.7313,104.0957,103.7313,104.0303,5974.0
2023-04-06 09:55:00,111.3,111.64,111.19,111.54,4071.0,103.993,104.3106,103.8902,104.2172,4071.0
2023-04-06 10:00:00,111.6,111.87,111.54,111.84,4713.0,104.2733,104.5255,104.2172,104.4975,4713.0
2023-04-06 10:05:00,111.89,112.15,111.78,111.92,6525.0,104.5442,104.7872,104.4414,104.5723,6525.0
2023-04-06 10:10:00,111.96,112.1,111.9,111.94,16775.0,104.6096,104.7404,104.5536,104.5909,16775.0
2023-04-06 10:15:00,112.0,112.07,111.61,111.61,12891.0,104.647,104.7124,104.2826,104.2826,12891.0
2023-04-06 10:20:00,111.5,111.66,111.5,111.53,3206.0,104.1798,104.3293,104.1798,104.2079,3206.0
2023-04-06 10:25:00,111.52,111.83,111.47,111.73,4235.0,104.1985,104.4882,104.1518,104.3947,4235.0
2023-04-06 10:30:00,111.68,111.87,111.67,111.82,3656.0,104.348,104.5255,104.3387,104.4788,3656.0
2023-04-06 10:35:00,111.8,111.92,111.55,111.55,4998.0,104.4601,104.5723,104.2265,104.2265,4998.0
2023-04-06 10:40:00,111.6,111.6,111.2,111.25,5527.0,104.2733,104.2733,103.8995,103.9462,5527.0
2023-04-06 10:45:00,111.21,111.43,111.16,111.32,8560.0,103.9089,104.1144,103.8622,104.0116,8560.0
2023-04-06 10:50:00,111.26,111.31,111.11,111.29,4003.0,103.9556,104.0023,103.8154,103.9836,4003.0
2023-04-06 10:55:00,111.28,111.43,111.26,111.42,4368.0,103.9743,104.1144,103.9556,104.1051,4368.0
2023-04-06 11:00:00,111.45,111.81,111.38,111.77,4773.0,104.1331,104.4695,104.0677,104.4321,4773.0
2023-04-06 11:05:00,111.76,111.84,111.63,111.67,6749.0,104.4228,104.4975,104.3013,104.3387,6749.0
2023-04-06 11:10:00,111.65,111.68,111.54,111.58,8987.0,104.32,104.348,104.2172,104.2546,8987.0
2023-04-06 11:15:00,111.53,111.65,111.52,111.6,7971.0,104.2079,104.32,104.1985,104.2733,7971.0
2023-04-06 11:20:00,111.59,111.6,111.53,111.56,6211.0,104.2639,104.2733,104.2079,104.2359,6211.0
2023-04-06 11:25:00,111.56,111.56,111.39,111.44,5950.0,104.2359,104.2359,104.0771,104.1238,5950.0
2023-04-06 11:30:00,111.43,111.47,111.35,111.37,6331.0,104.1144,104.1518,104.0397,104.0584,6331.0
2023-04-06 11:35:00,111.39,111.6,111.37,111.59,4462.0,104.0771,104.2733,104.0584,104.2639,4462.0
2023-04-06 11:40:00,111.59,111.78,111.59,111.77,23471.0,104.2639,104.4414,104.2639,104.4321,23471.0
2023-04-06 11:45:00,111.75,111.93,111.71,111.84,21771.0,104.4134,104.5816,104.376,104.4975,21771.0
2023-04-06 11:50:00,111.85,112.14,111.85,112.02,4393.0,104.5069,104.7778,104.5069,104.6657,4393.0
2023-04-06 11:55:00,112.02,112.26,112.02,112.19,6913.0,104.6657,104.8899,104.6657,104.8245,6913.0
2023-04-06 12:00:00,112.29,112.38,112.24,112.26,5724.0,104.918,105.0021,104.8712,104.8899,5724.0
2023-04-06 12:05:00,112.19,112.19,112.05,112.11,1921.0,104.8245,104.8245,104.6937,104.7498,1921.0
2023-04-06 12:10:00,112.01,112.03,111.92,111.92,2932.0,104.6563,104.675,104.5723,104.5723,2932.0
2023-04-06 12:15:00,111.9,112.05,111.89,111.95,3042.0,104.5536,104.6937,104.5442,104.6003,3042.0
2023-04-06 12:20:00,111.98,112.06,111.91,112.04,2420.0,104.6283,104.7031,104.5629,104.6844,2420.0
2023-04-06 12:25:00,111.99,112.13,111.95,112.11,2561.0,104.6377,104.7685,104.6003,104.7498,2561.0
2023-04-06 12:30:00,112.16,112.19,112.09,112.09,10690.0,104.7965,104.8245,104.7311,104.7311,10690.0
2023-04-06 12:35:00,112.07,112.15,111.97,112.01,3703.0,104.7124,104.7872,104.619,104.6563,3703.0
2023-04-06 12:40:00,111.99,112.03,111.96,112.01,1525.0,104.6377,104.675,104.6096,104.6563,1525.0
2023-04-06 12:45:00,112.01,112.06,111.86,111.86,1820.0,104.6563,104.7031,104.5162,104.5162,1820.0
2023-04-06 12:50:00,111.87,111.87,111.78,111.78,4526.0,104.5255,104.5255,104.4414,104.4414,4526.0
2023-04-06 12:55:00,111.78,111.78,111.56,111.6,4022.0,104.4414,104.4414,104.2359,104.2733,4022.0
2023-04-06 13:00:00,111.5,111.71,111.47,111.66,1688.0,104.1798,104.376,104.1518,104.3293,1688.0
2023-04-06 13:05:00,111.74,111.76,111.62,111.62,4486.0,104.4041,104.4228,104.292,104.292,4486.0
2023-04-06 13:10:00,111.63,111.73,111.63,111.7,1655.0,104.3013,104.3947,104.3013,104.3667,1655.0
2023-04-06 13:15:00,111.71,111.77,111.66,111.73,10755.0,104.376,104.4321,104.3293,104.3947,10755.0
2023-04-06 13:20:00,111.71,111.86,111.7,111.79,8338.0,104.376,104.5162,104.3667,104.4508,8338.0
2023-04-06 13:25:00,111.78,111.81,111.72,111.72,3350.0,104.4414,104.4695,104.3854,104.3854,3350.0
2023-04-06 13:30:00,111.74,111.83,111.65,111.68,7682.0,104.4041,104.4882,104.32,104.348,7682.0
2023-04-06 13:35:00,111.7,111.99,111.66,111.94,6307.0,104.3667,104.6377,104.3293,104.5909,6307.0
2023-04-06 13:40:00,111.95,111.99,111.87,111.99,3938.0,104.6003,104.6377,104.5255,104.6377,3938.0
2023-04-06 13:45:00,112.0,112.0,111.88,111.91,3085.0,104.647,104.647,104.5349,104.5629,3085.0
2023-04-06 13:50:00,111.95,111.99,111.9,111.91,2450.0,104.6003,104.6377,104.5536,104.5629,2450.0
2023-04-06 13:55:00,111.9,112.0,111.9,111.95,2599.0,104.5536,104.647,104.5536,104.6003,2599.0
2023-04-06 14:00:00,112.0,112.12,111.99,112.0,6749.0,104.647,104.7591,104.6377,104.647,6749.0
2023-04-06 14:05:00,112.02,112.19,112.02,112.13,3564.0,104.6657,104.8245,104.6657,104.7685,3564.0
2023-04-06 14:10:00,112.13,112.13,112.0,112.03,1400.0,104.7685,104.7685,104.647,104.675,1400.0
2023-04-06 14:15:00,112.06,112.11,111.99,112.02,2180.0,104.7031,104.7498,104.6377,104.6657,2180.0
2023-04-06 14:20:00,111.99,112.02,111.91,111.92,5939.0,104.6377,104.6657,104.5629,104.5723,5939.0
2023-04-06 14:25:00,111.93,111.93,111.81,111.81,1611.0,104.5816,104.5816,104.4695,104.4695,1611.0
2023-04-06 14:30:00,111.77,111.84,111.76,111.78,3950.0,104.4321,104.4975,104.4228,104.4414,3950.0
2023-04-06 14:35:00,111.77,111.78,111.68,111.68,4661.0,104.4321,104.4414,104.348,104.348,4661.0
2023-04-06 14:40:00,111.7,111.76,111.64,111.75,3899.0,104.3667,104.4228,104.3106,104.4134,3899.0
2023-04-06 14:45:00,111.75,111.83,111.69,111.77,2400.0,104.4134,104.4882,104.3574,104.4321,2400.0
2023-04-06 14:50:00,111.8,111.86,111.79,111.84,1800.0,104.4601,104.5162,104.4508,104.4975,1800.0
2023-04-06 14:55:00,111.83,111.83,111.58,111.59,5501.0,104.4882,104.4882,104.2546,104.2639,5501.0
2023-04-06 15:00:00,111.61,111.66,111.56,111.58,5335.0,104.2826,104.3293,104.2359,104.2546,5335.0
2023-04-06 15:05:00,111.56,111.65,111.51,111.51,5041.0,104.2359,104.32,104.1892,104.1892,5041.0
2023-04-06 15:10:00,111.5,111.6,111.4,111.57,5554.0,104.1798,104.2733,104.0864,104.2452,5554.0
2023-04-06 15:15:00,111.56,111.56,111.43,111.46,5009.0,104.2359,104.2359,104.1144,104.1425,5009.0
2023-04-06 15:20:00,111.45,111.56,111.44,111.47,5343.0,104.1331,104.2359,104.1238,104.1518,5343.0
2023-04-06 15:25:00,111.46,111.53,111.44,111.46,9392.0,104.1425,104.2079,104.1238,104.1425,9392.0
2023-04-06 15:30:00,111.48,111.61,111.48,111.53,10096.0,104.1611,104.2826,104.1611,104.2079,10096.0
2023-04-06 15:35:00,111.54,111.57,111.39,111.42,10481.0,104.2172,104.2452,104.0771,104.1051,10481.0
2023-04-06 15:40:00,111.4,111.4,111.28,111.36,10573.0,104.0864,104.0864,103.9743,104.049,10573.0
2023-04-06 15:45:00,111.38,111.43,111.3,111.38,19096.0,104.0677,104.1144,103.993,104.0677,19096.0
2023-04-06 15:50:00,111.4,111.4,110.99,111.07,31341.0,104.0864,104.0864,103.7033,103.7781,31341.0
2023-04-06 15:55:00,111.09,111.46,111.09,111.35,64227.0,103.7967,104.1425,103.7967,104.0397,64227.0
2023-04-10 09:30:00,110.62,110.62,110.0,110.57,23477.0,103.3576,103.3576,102.7783,103.3109,23477.0
2023-04-10 09:35:00,110.57,111.01,110.42,110.98,6008.0,103.3109,103.722,103.1707,103.694,6008.0
2023-04-10 09:40:00,110.98,111.58,110.92,111.34,8889.0,103.694,104.2546,103.6379,104.0303,8889.0
2023-04-10 09:45:00,111.34,111.34,111.04,111.08,3132.0,104.0303,104.0303,103.75,103.7874,3132.0
2023-04-10 09:50:00,111.1,111.27,110.97,111.1,5048.0,103.8061,103.9649,103.6846,103.8061,5048.0
2023-04-10 09:55:00,111.18,111.47,111.07,111.1,13892.0,103.8808,104.1518,103.7781,103.8061,13892.0
2023-04-10 10:00:00,111.1,111.47,111.08,111.45,3129.0,103.8061,104.1518,103.7874,104.1331,3129.0
2023-04-10 10:05:00,111.58,111.63,111.23,111.57,7600.0,104.2546,104.3013,103.9276,104.2452,7600.0
2023-04-10 10:10:00,111.58,111.58,111.26,111.45,6713.0,104.2546,104.2546,103.9556,104.1331,6713.0
2023-04-10 10:15:00,111.44,111.64,111.44,111.6,5913.0,104.1238,104.3106,104.1238,104.2733,5913.0
2023-04-10 10:20:00,111.62,111.62,111.44,111.5,7338.0,104.292,104.292,104.1238,104.1798,7338.0
2023-04-10 10:25:00,111.49,111.52,111.23,111.29,8250.0,104.1705,104.1985,103.9276,103.9836,8250.0
2023-04-10 10:30:00,111.36,111.55,111.34,111.51,7696.0,104.049,104.2265,104.0303,104.1892,7696.0
2023-04-10 10:35:00,111.54,111.77,111.53,111.73,7518.0,104.2172,104.4321,104.2079,104.3947,7518.0
2023-04-10 10:40:00,111.69,111.73,111.4,111.64,5338.0,104.3574,104.3947,104.0864,104.3106,5338.0
2023-04-10 10:45:00,111.65,111.67,111.42,111.55,8819.0,104.32,104.3387,104.1051,104.2265,8819.0
2023-04-10 10:50:00,111.45,111.51,111.4,111.45,3966.0,104.1331,104.1892,104.0864,104.1331,3966.0
2023-04-10 10:55:00,111.43,111.46,111.17,111.23,6650.0,104.1144,104.1425,103.8715,103.9276,6650.0
2023-04-10 11:00:00,111.29,111.58,111.23,111.48,5164.0,103.9836,104.2546,103.9276,104.1611,5164.0
2023-04-10 11:05:00,111.47,111.58,111.45,111.51,3520.0,104.1518,104.2546,104.1331,104.1892,3520.0
2023-04-10 11:10:00,111.52,111.6,111.5,111.56,4162.0,104.1985,104.2733,104.1798,104.2359,4162.0
2023-04-10 11:15:00,111.55,111.7,111.47,111.53,6169.0,104.2265,104.3667,104.1518,104.2079,6169.0
2023-04-10 11:20:00,111.57,111.7,111.45,111.45,5886.0,104.2452,104.3667,104.1331,104.1331,5886.0
2023-04-10 11:25:00,111.49,111.72,111.49,111.7,5331.0,104.1705,104.3854,104.1705,104.3667,5331.0
2023-04-10 11:30:00,111.73,111.76,111.54,111.54,4502.0,104.3947,104.4228,104.2172,104.2172,4502.0
2023-04-10 11:35:00,111.5,111.6,111.42,111.5,5188.0,104.1798,104.2733,104.1051,104.1798,5188.0
2023-04-10 11:40:00,111.51,111.66,111.49,111.61,7253.0,104.1892,104.3293,104.1705,104.2826,7253.0
2023-04-10 11:45:00,111.57,111.63,111.46,111.53,4037.0,104.2452,104.3013,104.1425,104.2079,4037.0
2023-04-10 11:50:00,111.5,111.5,111.35,111.43,3801.0,104.1798,104.1798,104.0397,104.1144,3801.0
2023-04-10 11:55:00,111.4,111.4,111.2,111.24,5336.0,104.0864,104.0864,103.8995,103.9369,5336.0
2023-04-10 12:00:00,111.22,111.27,111.12,111.17,4708.0,103.9182,103.9649,103.8248,103.8715,4708.0
2023-04-10 12:05:00,111.16,111.24,111.03,111.24,6661.0,103.8622,103.9369,103.7407,103.9369,6661.0
2023-04-10 12:10:00,111.23,111.25,111.02,111.04,2121.0,103.9276,103.9462,103.7313,103.75,2121.0
2023-04-10 12:15:00,111.05,111.23,111.05,111.23,3400.0,103.7594,103.9276,103.7594,103.9276,3400.0
2023-04-10 12:20:00,111.23,111.34,111.18,111.25,4268.0,103.9276,104.0303,103.8808,103.9462,4268.0
2023-04-10 12:25:00,111.23,111.39,111.22,111.34,3600.0,103.9276,104.0771,103.9182,104.0303,3600.0
2023-04-10 12:30:00,111.31,111.55,111.3,111.46,5400.0,104.0023,104.2265,103.993,104.1425,5400.0
2023-04-10 12:35:00,111.48,111.79,111.48,111.7,3820.0,104.1611,104.4508,104.1611,104.3667,3820.0
2023-04-10 12:40:00,111.72,111.89,111.71,111.89,4659.0,104.3854,104.5442,104.376,104.5442,4659.0
2023-04-10 12:45:00,111.92,112.11,111.88,112.11,7900.0,104.5723,104.7498,104.5349,104.7498,7900.0
2023-04-10 12:50:00,112.11,112.16,111.97,111.97,4361.0,104.7498,104.7965,104.619,104.619,4361.0
2023-04-10 12:55:00,111.95,112.07,111.9,112.05,4661.0,104.6003,104.7124,104.5536,104.6937,4661.0
2023-04-10 13:00:00,112.08,112.17,111.98,112.13,4131.0,104.7218,104.8058,104.6283,104.7685,4131.0
2023-04-10 13:05:00,112.12,112.23,112.11,112.16,3456.0,104.7591,104.8619,104.7498,104.7965,3456.0
2023-04-10 13:10:00,112.18,112.25,112.14,112.19,3892.0,104.8152,104.8806,104.7778,104.8245,3892.0
2023-04-10 13:15:00,112.19,112.22,112.1,112.1,2300.0,104.8245,104.8526,104.7404,104.7404,2300.0
2023-04-10 13:20:00,112.07,112.08,111.99,112.02,4600.0,104.7124,104.7218,104.6377,104.6657,4600.0
2023-04-10 13:25:00,112.02,112.15,112.0,112.09,3833.0,104.6657,104.7872,104.647,104.7311,3833.0
2023-04-10 13:30:00,112.13,112.15,112.07,112.11,6016.0,104.7685,104.7872,104.7124,104.7498,6016.0
2023-04-10 13:35:00,112.06,112.06,111.98,112.04,4075.0,104.7031,104.7031,104.6283,104.6844,4075.0
2023-04-10 13:40:00,112.01,112.01,111.85,111.91,3646.0,104.6563,104.6563,104.5069,104.5629,3646.0
2023-04-10 13:45:00,111.94,112.09,111.91,112.09,2100.0,104.5909,104.7311,104.5629,104.7311,2100.0
2023-04-10 13:50:00,111.99,112.04,111.82,111.82,4437.0,104.6377,104.6844,104.4788,104.4788,4437.0
2023-04-10 13:55:00,111.88,111.92,111.82,111.84,3600.0,104.5349,104.5723,104.4788,104.4975,3600.0
2023-04-10 14:00:00,111.81,111.87,111.72,111.86,3416.0,104.4695,104.5255,104.3854,104.5162,3416.0
2023-04-10 14:05:00,111.89,112.01,111.83,111.83,3287.0,104.5442,104.6563,104.4882,104.4882,3287.0
2023-04-10 14:10:00,111.79,112.0,111.75,112.0,3347.0,104.4508,104.647,104.4134,104.647,3347.0
2023-04-10 14:15:00,112.04,112.11,112.01,112.05,3109.0,104.6844,104.7498,104.6563,104.6937,3109.0
2023-04-10 14:20:00,112.04,112.08,112.02,112.02,3119.0,104.6844,104.7218,104.6657,104.6657,3119.0
2023-04-10 14:25:00,111.99,112.01,111.91,111.97,2842.0,104.6377,104.6563,104.5629,104.619,2842.0
2023-04-10 14:30:00,111.97,112.07,111.92,111.95,4212.0,104.619,104.7124,104.5723,104.6003,4212.0
2023-04-10 14:35:00,111.99,112.0,111.87,111.89,4550.0,104.6377,104.647,104.5255,104.5442,4550.0
2023-04-10 14:40:00,111.91,111.91,111.76,111.81,5049.0,104.5629,104.5629,104.4228,104.4695,5049.0
2023-04-10 14:45:00,111.81,111.88,111.79,111.82,8527.0,104.4695,104.5349,104.4508,104.4788,8527.0
2023-04-10 14:50:00,111.83,111.99,111.83,111.94,3200.0,104.4882,104.6377,104.4882,104.5909,3200.0
2023-04-10 14:55:00,111.95,112.12,111.94,112.05,13675.0,104.6003,104.7591,104.5909,104.6937,13675.0
2023-04-10 15:00:00,112.07,112.16,111.95,112.06,13324.0,104.7124,104.7965,104.6003,104.7031,13324.0
2023-04-10 15:05:00,112.07,112.16,111.97,111.98,50824.0,104.7124,104.7965,104.619,104.6283,50824.0
2023-04-10 15:10:00,111.97,111.99,111.83,111.84,8141.0,104.619,104.6377,104.4882,104.4975,8141.0
2023-04-10 15:15:00,111.84,111.91,111.8,111.86,8793.0,104.4975,104.5629,104.4601,104.5162,8793.0
2023-04-10 15:20:00,111.9,111.98,111.84,111.91,12463.0,104.5536,104.6283,104.4975,104.5629,12463.0
2023-04-10 15:25:00,111.92,111.98,111.83,111.92,10025.0,104.5723,104.6283,104.4882,104.5723,10025.0
2023-04-10 15:30:00,111.92,112.11,111.83,111.95,11842.0,104.5723,104.7498,104.4882,104.6003,11842.0
2023-04-10 15:35:00,111.91,111.96,111.85,111.93,10067.0,104.5629,104.6096,104.5069,104.5816,10067.0
2023-04-10 15:40:00,111.93,111.98,111.78,111.79,15085.0,104.5816,104.6283,104.4414,104.4508,15085.0
2023-04-10 15:45:00,111.77,111.77,111.66,111.68,31299.0,104.4321,104.4321,104.3293,104.348,31299.0
2023-04-10 15:50:00,111.66,111.66,111.29,111.36,52118.0,104.3293,104.3293,103.9836,104.049,52118.0
2023-04-10 15:55:00,111.38,111.82,111.38,111.82,123684.0,104.0677,104.4788,104.0677,104.4788,123684.0
2023-04-11 09:30:00,112.42,112.42,111.93,112.0,15716.0,105.0394,105.0394,104.5816,104.647,15716.0
2023-04-11 09:35:00,112.11,112.18,111.77,111.99,4350.0,104.7498,104.8152,104.4321,104.6377,4350.0
2023-04-11 09:40:00,112.05,112.05,111.45,111.73,6884.0,104.6937,104.6937,104.1331,104.3947,6884.0
2023-04-11 09:45:00,111.83,111.86,111.55,111.59,10727.0,104.4882,104.5162,104.2265,104.2639,10727.0
2023-04-11 09:50:00,111.5,111.63,111.43,111.63,5629.0,104.1798,104.3013,104.1144,104.3013,5629.0
2023-04-11 09:55:00,111.63,111.78,111.47,111.61,6072.0,104.3013,104.4414,104.1518,104.2826,6072.0
2023-04-11 10:00:00,111.57,111.72,111.47,111.66,11092.0,104.2452,104.3854,104.1518,104.3293,11092.0
2023-04-11 10:05:00,111.65,111.72,111.55,111.68,9378.0,104.32,104.3854,104.2265,104.348,9378.0
2023-04-11 10:10:00,111.68,111.72,111.46,111.7,6445.0,104.348,104.3854,104.1425,104.3667,6445.0
2023-04-11 10:15:00,111.66,111.72,111.55,111.67,3507.0,104.3293,104.3854,104.2265,104.3387,3507.0
2023-04-11 10:20:00,111.7,112.05,111.68,112.05,13400.0,104.3667,104.6937,104.348,104.6937,13400.0
2023-04-11 10:25:00,112.05,112.1,111.84,111.84,9889.0,104.6937,104.7404,104.4975,104.4975,9889.0
2023-04-11 10:30:00,111.82,111.96,111.72,111.73,11070.0,104.4788,104.6096,104.3854,104.3947,11070.0
2023-04-11 10:35:00,111.69,111.82,111.62,111.71,4113.0,104.3574,104.4788,104.292,104.376,4113.0
2023-04-11 10:40:00,111.73,111.74,111.54,111.55,4499.0,104.3947,104.4041,104.2172,104.2265,4499.0
2023-04-11 10:45:00,111.47,111.57,111.29,111.57,8102.0,104.1518,104.2452,103.9836,104.2452,8102.0
2023-04-11 10:50:00,111.64,111.64,111.42,111.46,3980.0,104.3106,104.3106,104.1051,104.1425,3980.0
2023-04-11 10:55:00,111.42,111.48,111.31,111.37,4153.0,104.1051,104.1611,104.0023,104.0584,4153.0
2023-04-11 11:00:00,111.41,111.51,111.3,111.35,6635.0,104.0957,104.1892,103.993,104.0397,6635.0
2023-04-11 11:05:00,111.39,111.54,111.39,111.43,8153.0,104.0771,104.2172,104.0771,104.1144,8153.0
2023-04-11 11:10:00,111.45,111.7,111.44,111.7,2778.0,104.1331,104.3667,104.1238,104.3667,2778.0
2023-04-11 11:15:00,111.71,111.85,111.62,111.75,4579.0,104.376,104.5069,104.292,104.4134,4579.0
2023-04-11 11:20:00,111.88,111.88,111.74,111.74,3164.0,104.5349,104.5349,104.4041,104.4041,3164.0
2023-04-11 11:25:00,111.73,111.76,111.5,111.5,3759.0,104.3947,104.4228,104.1798,104.1798,3759.0
2023-04-11 11:30:00,111.48,111.52,111.42,111.42,5100.0,104.1611,104.1985,104.1051,104.1051,5100.0
2023-04-11 11:35:00,111.37,111.44,111.22,111.44,2764.0,104.0584,104.1238,103.9182,104.1238,2764.0
2023-04-11 11:40:00,111.45,111.6,111.43,111.5,2800.0,104.1331,104.2733,104.1144,104.1798,2800.0
2023-04-11 11:45:00,111.56,111.68,111.54,111.67,3839.0,104.2359,104.348,104.2172,104.3387,3839.0
2023-04-11 11:50:00,111.7,111.74,111.58,111.65,7883.0,104.3667,104.4041,104.2546,104.32,7883.0
2023-04-11 11:55:00,111.62,111.62,111.51,111.52,9178.0,104.292,104.292,104.1892,104.1985,9178.0
2023-04-11 12:00:00,111.54,111.65,111.54,111.58,4320.0,104.2172,104.32,104.2172,104.2546,4320.0
2023-04-11 12:05:00,111.58,111.58,111.42,111.52,2771.0,104.2546,104.2546,104.1051,104.1985,2771.0
2023-04-11 12:10:00,111.56,111.7,111.54,111.54,9839.0,104.2359,104.3667,104.2172,104.2172,9839.0
2023-04-11 12:15:00,111.49,111.49,111.26,111.34,2765.0,104.1705,104.1705,103.9556,104.0303,2765.0
2023-04-11 12:20:00,111.45,111.52,111.37,111.37,1525.0,104.1331,104.1985,104.0584,104.0584,1525.0
2023-04-11 12:25:00,111.33,111.39,111.3,111.39,2272.0,104.021,104.0771,103.993,104.0771,2272.0
2023-04-11 12:30:00,111.39,111.39,111.29,111.29,3604.0,104.0771,104.0771,103.9836,103.9836,3604.0
2023-04-11 12:35:00,111.29,111.3,111.11,111.23,6764.0,103.9836,103.993,103.8154,103.9276,6764.0
2023-04-11 12:40:00,111.28,111.33,111.05,111.07,8529.0,103.9743,104.021,103.7594,103.7781,8529.0
2023-04-11 12:45:00,111.11,111.15,111.03,111.07,3670.0,103.8154,103.8528,103.7407,103.7781,3670.0
2023-04-11 12:50:00,111.03,111.12,111.02,111.04,6000.0,103.7407,103.8248,103.7313,103.75,6000.0
2023-04-11 12:55:00,111.0,111.01,110.95,110.96,2865.0,103.7127,103.722,103.6659,103.6753,2865.0
2023-04-11 13:00:00,111.01,111.08,111.0,111.0,2120.0,103.722,103.7874,103.7127,103.7127,2120.0
2023-04-11 13:05:00,111.02,111.14,111.0,111.07,3692.0,103.7313,103.8435,103.7127,103.7781,3692.0
2023-04-11 13:10:00,111.04,111.11,110.93,110.93,2591.0,103.75,103.8154,103.6473,103.6473,2591.0
2023-04-11 13:15:00,111.0,111.01,110.91,110.97,1350.0,103.7127,103.722,103.6286,103.6846,1350.0
2023-04-11 13:20:00,111.0,111.0,110.93,110.98,1050.0,103.7127,103.7127,103.6473,103.694,1050.0
2023-04-11 13:25:00,111.01,111.09,111.01,111.06,2400.0,103.722,103.7967,103.722,103.7687,2400.0
2023-04-11 13:30:00,111.07,111.12,111.04,111.1,3569.0,103.7781,103.8248,103.75,103.8061,3569.0
2023-04-11 13:35:00,111.07,111.36,111.05,111.21,12891.0,103.7781,104.049,103.7594,103.9089,12891.0
2023-04-11 13:40:00,111.3,111.3,111.15,111.15,6290.0,103.993,103.993,103.8528,103.8528,6290.0
2023-04-11 13:45:00,111.2,111.32,111.2,111.28,950.0,103.8995,104.0116,103.8995,103.9743,950.0
2023-04-11 13:50:00,111.23,111.26,111.11,111.23,2933.0,103.9276,103.9556,103.8154,103.9276,2933.0
2023-04-11 13:55:00,111.21,111.27,111.17,111.25,7266.0,103.9089,103.9649,103.8715,103.9462,7266.0
2023-04-11 14:00:00,111.25,111.34,111.21,111.3,5106.0,103.9462,104.0303,103.9089,103.993,5106.0
2023-04-11 14:05:00,111.31,111.34,111.28,111.32,3554.0,104.0023,104.0303,103.9743,104.0116,3554.0
2023-04-11 14:10:00,111.29,111.3,111.21,111.22,2393.0,103.9836,103.993,103.9089,103.9182,2393.0
2023-04-11 14:15:00,111.24,111.31,111.2,111.3,3695.0,103.9369,104.0023,103.8995,103.993,3695.0
2023-04-11 14:20:00,111.28,111.31,111.23,111.24,5830.0,103.9743,104.0023,103.9276,103.9369,5830.0
2023-04-11 14:25:00,111.25,111.33,111.25,111.32,2445.0,103.9462,104.021,103.9462,104.0116,2445.0
2023-04-11 14:30:00,111.36,111.44,111.36,111.36,3470.0,104.049,104.1238,104.049,104.049,3470.0
2023-04-11 14:35:00,111.34,111.4,111.3,111.36,5408.0,104.0303,104.0864,103.993,104.049,5408.0
2023-04-11 14:40:00,111.38,111.46,111.35,111.35,7872.0,104.0677,104.1425,104.0397,104.0397,7872.0
2023-04-11 14:45:00,111.37,111.39,111.29,111.33,3775.0,104.0584,104.0771,103.9836,104.021,3775.0
2023-04-11 14:50:00,111.32,111.32,111.24,111.27,2910.0,104.0116,104.0116,103.9369,103.9649,2910.0
2023-04-11 14:55:00,111.28,111.35,111.27,111.34,2054.0,103.9743,104.0397,103.9649,104.0303,2054.0
2023-04-11 15:00:00,111.32,111.32,111.27,111.3,3578.0,104.0116,104.0116,103.9649,103.993,3578.0
2023-04-11 15:05:00,111.27,111.29,111.14,111.18,5974.0,103.9649,103.9836,103.8435,103.8808,5974.0
2023-04-11 15:10:00,111.2,111.23,111.15,111.16,6213.0,103.8995,103.9276,103.8528,103.8622,6213.0
2023-04-11 15:15:00,111.19,111.26,111.17,111.22,5774.0,103.8902,103.9556,103.8715,103.9182,5774.0
2023-04-11 15:20:00,111.21,111.29,111.18,111.2,7629.0,103.9089,103.9836,103.8808,103.8995,7629.0
2023-04-11 15:25:00,111.16,111.25,111.11,111.22,4108.0,103.8622,103.9462,103.8154,103.9182,4108.0
2023-04-11 15:30:00,111.26,111.26,111.1,111.1,6200.0,103.9556,103.9556,103.8061,103.8061,6200.0
2023-04-11 15:35:00,111.07,111.07,110.88,110.91,7428.0,103.7781,103.7781,103.6005,103.6286,7428.0
2023-04-11 15:40:00,110.9,111.02,110.79,110.79,14039.0,103.6192,103.7313,103.5164,103.5164,14039.0
2023-04-11 15:45:00,110.8,110.81,110.58,110.63,32728.0,103.5258,103.5351,103.3202,103.3669,32728.0
2023-04-11 15:50:00,110.62,110.62,110.2,110.36,43149.0,103.3576,103.3576,102.9652,103.1147,43149.0
2023-04-11 15:55:00,110.33,110.48,110.13,110.44,106519.0,103.0866,103.2268,102.8998,103.1894,106519.0
2023-04-12 09:30:00,110.95,111.12,110.66,110.7,16269.0,103.6659,103.8248,103.395,103.4324,16269.0
2023-04-12 09:35:00,110.65,110.65,109.78,109.89,12140.0,103.3856,103.3856,102.5728,102.6755,12140.0
2023-04-12 09:40:00,109.91,110.13,109.56,109.56,9633.0,102.6942,102.8998,102.3672,102.3672,9633.0
2023-04-12 09:45:00,109.85,109.9,109.11,109.66,11365.0,102.6382,102.6849,101.9467,102.4606,11365.0
2023-04-12 09:50:00,109.67,109.68,109.25,109.37,13278.0,102.47,102.4793,102.0775,102.1897,13278.0
2023-04-12 09:55:00,109.45,109.75,109.38,109.49,6497.0,102.2644,102.5447,102.199,102.3018,6497.0
2023-04-12 10:00:00,109.55,109.75,109.25,109.66,9034.0,102.3579,102.5447,102.0775,102.4606,9034.0
2023-04-12 10:05:00,109.67,109.79,109.62,109.7,2084.0,102.47,102.5821,102.4233,102.498,2084.0
2023-04-12 10:10:00,109.75,109.9,109.57,109.58,6270.0,102.5447,102.6849,102.3765,102.3859,6270.0
2023-04-12 10:15:00,109.61,109.72,109.4,109.4,3967.0,102.4139,102.5167,102.2177,102.2177,3967.0
2023-04-12 10:20:00,109.45,109.71,109.43,109.56,5459.0,102.2644,102.5073,102.2457,102.3672,5459.0
2023-04-12 10:25:00,109.51,109.72,109.34,109.72,4066.0,102.3205,102.5167,102.1616,102.5167,4066.0
2023-04-12 10:30:00,109.74,109.75,109.25,109.25,3402.0,102.5354,102.5447,102.0775,102.0775,3402.0
2023-04-12 10:35:00,109.23,109.31,108.92,109.08,6333.0,102.0589,102.1336,101.7692,101.9187,6333.0
2023-04-12 10:40:00,109.19,109.47,109.19,109.26,3727.0,102.0215,102.2831,102.0215,102.0869,3727.0
2023-04-12 10:45:00,109.27,109.44,109.21,109.44,2700.0,102.0962,102.2551,102.0402,102.2551,2700.0
2023-04-12 10:50:00,109.34,109.34,109.12,109.12,4484.0,102.1616,102.1616,101.9561,101.9561,4484.0
2023-04-12 10:55:00,109.07,109.07,108.8,108.86,9426.0,101.9094,101.9094,101.6571,101.7132,9426.0
2023-04-12 11:00:00,108.8,108.94,108.75,108.79,5599.0,101.6571,101.7879,101.6104,101.6477,5599.0
2023-04-12 11:05:00,108.87,108.88,108.45,108.5,7563.0,101.7225,101.7318,101.3301,101.3768,7563.0
2023-04-12 11:10:00,108.49,108.58,108.38,108.58,8500.0,101.3674,101.4515,101.2647,101.4515,8500.0
2023-04-12 11:15:00,108.59,108.64,108.5,108.52,10957.0,101.4609,101.5076,101.3768,101.3955,10957.0
2023-04-12 11:20:00,108.56,108.84,108.53,108.68,5630.0,101.4328,101.6945,101.4048,101.545,5630.0
2023-04-12 11:25:00,108.73,108.78,108.64,108.74,4722.0,101.5917,101.6384,101.5076,101.601,4722.0
2023-04-12 11:30:00,108.74,108.74,108.48,108.57,3134.0,101.601,101.601,101.3581,101.4422,3134.0
2023-04-12 11:35:00,108.57,108.62,108.4,108.54,10316.0,101.4422,101.4889,101.2834,101.4142,10316.0
2023-04-12 11:40:00,108.52,108.7,108.51,108.7,2450.0,101.3955,101.5637,101.3861,101.5637,2450.0
2023-04-12 11:45:00,108.71,108.8,108.71,108.78,1700.0,101.573,101.6571,101.573,101.6384,1700.0
2023-04-12 11:50:00,108.74,108.9,108.68,108.84,4760.0,101.601,101.7505,101.545,101.6945,4760.0
2023-04-12 11:55:00,108.81,108.92,108.8,108.84,4447.0,101.6664,101.7692,101.6571,101.6945,4447.0
2023-04-12 12:00:00,108.84,108.96,108.84,108.95,2642.0,101.6945,101.8066,101.6945,101.7972,2642.0
2023-04-12 12:05:00,108.96,109.09,108.95,109.09,4508.0,101.8066,101.9281,101.7972,101.9281,4508.0
2023-04-12 12:10:00,109.13,109.13,109.03,109.06,1461.0,101.9654,101.9654,101.872,101.9,1461.0
2023-04-12 12:15:00,109.06,109.11,108.89,108.94,5917.0,101.9,101.9467,101.7412,101.7879,5917.0
2023-04-12 12:20:00,108.95,109.06,108.93,109.05,2676.0,101.7972,101.9,101.7786,101.8907,2676.0
2023-04-12 12:25:00,109.07,109.25,109.07,109.07,3723.0,101.9094,102.0775,101.9094,101.9094,3723.0
2023-04-12 12:30:00,109.09,109.17,109.06,109.06,3550.0,101.9281,102.0028,101.9,101.9,3550.0
2023-04-12 12:35:00,109.06,109.1,109.04,109.05,900.0,101.9,101.9374,101.8813,101.8907,900.0
2023-04-12 12:40:00,109.08,109.08,108.89,108.91,1650.0,101.9187,101.9187,101.7412,101.7599,1650.0
2023-04-12 12:45:00,108.92,109.0,108.9,108.94,2961.0,101.7692,101.844,101.7505,101.7879,2961.0
2023-04-12 12:50:00,108.97,108.97,108.88,108.94,1400.0,101.8159,101.8159,101.7318,101.7879,1400.0
2023-04-12 12:55:00,109.03,109.08,109.01,109.02,1100.0,101.872,101.9187,101.8533,101.8626,1100.0
2023-04-12 13:00:00,109.06,109.06,108.83,108.88,2787.0,101.9,101.9,101.6851,101.7318,2787.0
2023-04-12 13:05:00,108.9,109.03,108.86,108.98,8713.0,101.7505,101.872,101.7132,101.8253,8713.0
2023-04-12 13:10:00,109.03,109.17,109.02,109.11,1747.0,101.872,102.0028,101.8626,101.9467,1747.0
2023-04-12 13:15:00,109.14,109.15,108.98,108.98,2000.0,101.9748,101.9841,101.8253,101.8253,2000.0
2023-04-12 13:20:00,108.99,109.01,108.76,108.78,3142.0,101.8346,101.8533,101.6197,101.6384,3142.0
2023-04-12 13:25:00,108.76,108.92,108.75,108.88,3280.0,101.6197,101.7692,101.6104,101.7318,3280.0
2023-04-12 13:30:00,108.87,109.03,108.86,109.0,3344.0,101.7225,101.872,101.7132,101.844,3344.0
2023-04-12 13:35:00,108.99,109.04,108.82,108.83,4500.0,101.8346,101.8813,101.6758,101.6851,4500.0
2023-04-12 13:40:00,108.86,108.93,108.75,108.81,3409.0,101.7132,101.7786,101.6104,101.6664,3409.0
2023-04-12 13:45:00,108.75,108.81,108.64,108.74,3134.0,101.6104,101.6664,101.5076,101.601,3134.0
2023-04-12 13:50:00,108.74,108.77,108.66,108.66,2532.0,101.601,101.6291,101.5263,101.5263,2532.0
2023-04-12 13:55:00,108.67,108.8,108.67,108.79,2215.0,101.5356,101.6571,101.5356,101.6477,2215.0
2023-04-12 14:00:00,108.79,108.87,108.57,108.77,4376.0,101.6477,101.7225,101.4422,101.6291,4376.0
2023-04-12 14:05:00,108.74,108.84,108.62,108.65,2210.0,101.601,101.6945,101.4889,101.5169,2210.0
2023-04-12 14:10:00,108.52,108.91,108.49,108.91,3809.0,101.3955,101.7599,101.3674,101.7599,3809.0
2023-04-12 14:15:00,108.91,108.91,108.83,108.84,2416.0,101.7599,101.7599,101.6851,101.6945,2416.0
2023-04-12 14:20:00,108.91,108.91,108.71,108.76,2902.0,101.7599,101.7599,101.573,101.6197,2902.0
2023-04-12 14:25:00,108.73,108.77,108.25,108.31,8569.0,101.5917,101.6291,101.1432,101.1993,8569.0
2023-04-12 14:30:00,108.26,108.29,108.17,108.21,4517.0,101.1525,101.1806,101.0685,101.1058,4517.0
2023-04-12 14:35:00,108.2,108.26,108.11,108.13,8984.0,101.0965,101.1525,101.0124,101.0311,8984.0
2023-04-12 14:40:00,108.11,108.25,108.05,108.2,5243.0,101.0124,101.1432,100.9563,101.0965,5243.0
2023-04-12 14:45:00,108.2,108.24,107.8,107.85,16062.0,101.0965,101.1339,100.7227,100.7695,16062.0
2023-04-12 14:50:00,107.84,108.02,107.83,107.97,6330.0,100.7601,100.9283,100.7508,100.8816,6330.0
2023-04-12 14:55:00,107.95,108.13,107.94,108.05,5451.0,100.8629,101.0311,100.8536,100.9563,5451.0
2023-04-12 15:00:00,108.02,108.18,107.91,107.95,7148.0,100.9283,101.0778,100.8255,100.8629,7148.0
2023-04-12 15:05:00,107.99,108.09,107.94,107.94,6451.0,100.9003,100.9937,100.8536,100.8536,6451.0
2023-04-12 15:10:00,107.91,107.97,107.82,107.96,16344.0,100.8255,100.8816,100.7414,100.8722,16344.0
2023-04-12 15:15:00,107.88,107.93,107.76,107.92,7205.0,100.7975,100.8442,100.6854,100.8349,7205.0
2023-04-12 15:20:00,107.94,107.94,107.75,107.83,12758.0,100.8536,100.8536,100.676,100.7508,12758.0
2023-04-12 15:25:00,107.83,107.83,107.55,107.71,15331.0,100.7508,100.7508,100.4892,100.6387,15331.0
2023-04-12 15:30:00,107.67,107.9,107.63,107.78,10915.0,100.6013,100.8162,100.5639,100.7041,10915.0
2023-04-12 15:35:00,107.76,108.02,107.75,107.98,16261.0,100.6854,100.9283,100.676,100.8909,16261.0
2023-04-12 15:40:00,108.0,108.01,107.78,107.86,26055.0,100.9096,100.919,100.7041,100.7788,26055.0
2023-04-12 15:45:00,107.89,108.09,107.82,107.88,40489.0,100.8068,100.9937,100.7414,100.7975,40489.0
2023-04-12 15:50:00,107.87,108.0,107.83,107.92,44450.0,100.7881,100.9096,100.7508,100.8349,44450.0
2023-04-12 15:55:00,107.81,107.99,107.72,107.92,134779.0,100.7321,100.9003,100.648,100.8349,134779.0
2023-04-13 09:30:00,107.64,107.8,107.38,107.7,34068.0,100.5732,100.7227,100.3303,100.6293,34068.0
2023-04-13 09:35:00,107.72,107.81,107.28,107.45,16594.0,100.648,100.7321,100.2369,100.3957,16594.0
2023-04-13 09:40:00,107.39,107.57,107.28,107.43,4850.0,100.3397,100.5078,100.2369,100.377,4850.0
2023-04-13 09:45:00,107.48,107.53,106.84,106.86,15166.0,100.4238,100.4705,99.8258,99.8445,15166.0
2023-04-13 09:50:00,106.91,106.96,106.62,106.81,8358.0,99.8912,99.9379,99.6202,99.7977,8358.0
2023-04-13 09:55:00,106.82,107.11,106.73,106.89,6871.0,99.8071,100.078,99.723,99.8725,6871.0
2023-04-13 10:00:00,107.0,107.01,106.85,106.97,6221.0,99.9753,99.9846,99.8351,99.9472,6221.0
2023-04-13 10:05:00,106.99,107.29,106.86,107.27,15277.0,99.9659,100.2462,99.8445,100.2275,15277.0
2023-04-13 10:10:00,107.23,107.48,107.18,107.41,8985.0,100.1902,100.4238,100.1434,100.3583,8985.0
2023-04-13 10:15:00,107.41,107.52,107.24,107.27,6666.0,100.3583,100.4611,100.1995,100.2275,6666.0
2023-04-13 10:20:00,107.25,107.4,107.21,107.35,12321.0,100.2089,100.349,100.1715,100.3023,12321.0
2023-04-13 10:25:00,107.36,107.36,107.23,107.28,5400.0,100.3116,100.3116,100.1902,100.2369,5400.0
2023-04-13 10:30:00,107.3,107.45,107.15,107.45,9039.0,100.2556,100.3957,100.1154,100.3957,9039.0
2023-04-13 10:35:00,107.46,107.46,107.25,107.25,7223.0,100.4051,100.4051,100.2089,100.2089,7223.0
2023-04-13 10:40:00,107.21,107.31,107.11,107.25,16900.0,100.1715,100.2649,100.078,100.2089,16900.0
2023-04-13 10:45:00,107.26,107.26,107.11,107.26,13458.0,100.2182,100.2182,100.078,100.2182,13458.0
2023-04-13 10:50:00,107.26,107.32,107.2,107.28,12751.0,100.2182,100.2743,100.1621,100.2369,12751.0
2023-04-13 10:55:00,107.3,107.36,107.16,107.25,12673.0,100.2556,100.3116,100.1248,100.2089,12673.0
2023-04-13 11:00:00,107.28,107.64,107.28,107.59,6696.0,100.2369,100.5732,100.2369,100.5265,6696.0
2023-04-13 11:05:00,107.66,107.88,107.65,107.84,6607.0,100.5919,100.7975,100.5826,100.7601,6607.0
2023-04-13 11:10:00,107.85,107.87,107.54,107.62,7500.0,100.7695,100.7881,100.4798,100.5546,7500.0
2023-04-13 11:15:00,107.63,107.72,107.58,107.63,3339.0,100.5639,100.648,100.5172,100.5639,3339.0
2023-04-13 11:20:00,107.64,107.72,107.59,107.7,6446.0,100.5732,100.648,100.5265,100.6293,6446.0
2023-04-13 11:25:00,107.69,107.77,107.62,107.74,8333.0,100.62,100.6947,100.5546,100.6667,8333.0
2023-04-13 11:30:00,107.79,107.96,107.72,107.87,7520.0,100.7134,100.8722,100.648,100.7881,7520.0
2023-04-13 11:35:00,107.84,107.93,107.77,107.77,2255.0,100.7601,100.8442,100.6947,100.6947,2255.0
2023-04-13 11:40:00,107.77,107.9,107.75,107.83,7024.0,100.6947,100.8162,100.676,100.7508,7024.0
2023-04-13 11:45:00,107.81,107.85,107.61,107.61,3576.0,100.7321,100.7695,100.5452,100.5452,3576.0
2023-04-13 11:50:00,107.57,107.61,107.39,107.51,11672.0,100.5078,100.5452,100.3397,100.4518,11672.0
2023-04-13 11:55:00,107.51,107.77,107.51,107.76,11206.0,100.4518,100.6947,100.4518,100.6854,11206.0
2023-04-13 12:00:00,107.77,108.02,107.77,107.97,7300.0,100.6947,100.9283,100.6947,100.8816,7300.0
2023-04-13 12:05:00,107.97,108.13,107.89,107.9,7114.0,100.8816,101.0311,100.8068,100.8162,7114.0
2023-04-13 12:10:00,107.92,107.96,107.73,107.75,6960.0,100.8349,100.8722,100.6573,100.676,6960.0
2023-04-13 12:15:00,107.73,107.86,107.69,107.75,5523.0,100.6573,100.7788,100.62,100.676,5523.0
2023-04-13 12:20:00,107.75,108.06,107.75,108.01,5609.0,100.676,100.9657,100.676,100.919,5609.0
2023-04-13 12:25:00,108.0,108.0,107.81,107.91,4698.0,100.9096,100.9096,100.7321,100.8255,4698.0
2023-04-13 12:30:00,107.93,107.93,107.8,107.81,3700.0,100.8442,100.8442,100.7227,100.7321,3700.0
2023-04-13 12:35:00,107.82,107.84,107.74,107.8,3900.0,100.7414,100.7601,100.6667,100.7227,3900.0
2023-04-13 12:40:00,107.78,107.78,107.63,107.76,4093.0,100.7041,100.7041,100.5639,100.6854,4093.0
2023-04-13 12:45:00,107.74,107.74,107.59,107.63,2000.0,100.6667,100.6667,100.5265,100.5639,2000.0
2023-04-13 12:50:00,107.6,107.64,107.47,107.47,4448.0,100.5359,100.5732,100.4144,100.4144,4448.0
2023-04-13 12:55:00,107.45,107.56,107.44,107.56,4045.0,100.3957,100.4985,100.3864,100.4985,4045.0
2023-04-13 13:00:00,107.56,107.65,107.46,107.59,5202.0,100.4985,100.5826,100.4051,100.5265,5202.0
2023-04-13 13:05:00,107.57,107.67,107.57,107.65,5087.0,100.5078,100.6013,100.5078,100.5826,5087.0
2023-04-13 13:10:00,107.66,107.94,107.66,107.9,15417.0,100.5919,100.8536,100.5919,100.8162,15417.0
2023-04-13 13:15:00,107.9,107.95,107.83,107.9,8639.0,100.8162,100.8629,100.7508,100.8162,8639.0
2023-04-13 13:20:00,107.92,108.07,107.88,107.96,19272.0,100.8349,100.975,100.7975,100.8722,19272.0
2023-04-13 13:25:00,107.94,108.03,107.88,108.03,5947.0,100.8536,100.9376,100.7975,100.9376,5947.0
2023-04-13 13:30:00,108.03,108.17,107.95,108.14,18261.0,100.9376,101.0685,100.8629,101.0404,18261.0
2023-04-13 13:35:00,108.12,108.55,108.12,108.55,13194.0,101.0217,101.4235,101.0217,101.4235,13194.0
2023-04-13 13:40:00,108.54,108.66,108.52,108.66,13324.0,101.4142,101.5263,101.3955,101.5263,13324.0
2023-04-13 13:45:00,108.7,108.7,108.5,108.55,6474.0,101.5637,101.5637,101.3768,101.4235,6474.0
2023-04-13 13:50:00,108.55,108.57,108.45,108.57,4637.0,101.4235,101.4422,101.3301,101.4422,4637.0
2023-04-13 13:55:00,108.55,108.56,108.36,108.45,6568.0,101.4235,101.4328,101.246,101.3301,6568.0
2023-04-13 14:00:00,108.49,108.49,108.36,108.4,8452.0,101.3674,101.3674,101.246,101.2834,8452.0
2023-04-13 14:05:00,108.39,108.44,108.3,108.4,4827.0,101.274,101.3207,101.1899,101.2834,4827.0
2023-04-13 14:10:00,108.39,108.61,108.37,108.61,6580.0,101.274,101.4796,101.2553,101.4796,6580.0
2023-04-13 14:15:00,108.61,108.86,108.59,108.84,13842.0,101.4796,101.7132,101.4609,101.6945,13842.0
2023-04-13 14:20:00,108.83,108.9,108.67,108.71,7054.0,101.6851,101.7505,101.5356,101.573,7054.0
2023-04-13 14:25:00,108.71,108.79,108.64,108.76,6862.0,101.573,101.6477,101.5076,101.6197,6862.0
2023-04-13 14:30:00,108.78,108.83,108.74,108.75,5057.0,101.6384,101.6851,101.601,101.6104,5057.0
2023-04-13 14:35:00,108.73,109.01,108.69,108.98,12517.0,101.5917,101.8533,101.5543,101.8253,12517.0
2023-04-13 14:40:00,108.97,109.1,108.93,109.03,6585.0,101.8159,101.9374,101.7786,101.872,6585.0
2023-04-13 14:45:00,109.04,109.12,109.01,109.11,10834.0,101.8813,101.9561,101.8533,101.9467,10834.0
2023-04-13 14:50:00,109.11,109.15,109.01,109.09,9798.0,101.9467,101.9841,101.8533,101.9281,9798.0
2023-04-13 14:55:00,109.13,109.18,108.97,109.02,8693.0,101.9654,102.0121,101.8159,101.8626,8693.0
2023-04-13 15:00:00,109.05,109.17,109.02,109.15,8728.0,101.8907,102.0028,101.8626,101.9841,8728.0
2023-04-13 15:05:00,109.17,109.18,109.03,109.1,9466.0,102.0028,102.0121,101.872,101.9374,9466.0
2023-04-13 15:10:00,109.11,109.13,109.0,109.05,11678.0,101.9467,101.9654,101.844,101.8907,11678.0
2023-04-13 15:15:00,109.0,109.06,108.97,109.02,13134.0,101.844,101.9,101.8159,101.8626,13134.0
2023-04-13 15:20:00,109.01,109.14,108.98,109.07,12328.0,101.8533,101.9748,101.8253,101.9094,12328.0
2023-04-13 15:25:00,109.08,109.15,109.04,109.14,15248.0,101.9187,101.9841,101.8813,101.9748,15248.0
2023-04-13 15:30:00,109.14,109.14,109.0,109.09,33759.0,101.9748,101.9748,101.844,101.9281,33759.0
2023-04-13 15:35:00,109.08,109.11,109.04,109.07,23270.0,101.9187,101.9467,101.8813,101.9094,23270.0
2023-04-13 15:40:00,109.06,109.3,109.06,109.24,16927.0,101.9,102.1243,101.9,102.0682,16927.0
2023-04-13 15:45:00,109.22,109.25,109.05,109.09,59802.0,102.0495,102.0775,101.8907,101.9281,59802.0
2023-04-13 15:50:00,109.05,109.07,108.84,108.84,51711.0,101.8907,101.9094,101.6945,101.6945,51711.0
2023-04-13 15:55:00,108.84,108.84,108.56,108.71,129575.0,101.6945,101.6945,101.4328,101.573,129575.0
2023-04-14 09:30:00,108.99,109.2,108.78,109.1,24152.0,101.8346,102.0308,101.6384,101.9374,24152.0
2023-04-14 09:35:00,109.2,109.85,109.18,109.8,15614.0,102.0308,102.6382,102.0121,102.5914,15614.0
2023-04-14 09:40:00,109.76,109.99,109.5,109.99,5711.0,102.5541,102.769,102.3111,102.769,5711.0
2023-04-14 09:45:00,110.01,110.39,109.97,110.25,15285.0,102.7877,103.1427,102.7503,103.0119,15285.0
2023-04-14 09:50:00,110.35,110.53,110.31,110.4,14337.0,103.1053,103.2735,103.068,103.152,14337.0
2023-04-14 09:55:00,110.39,110.63,110.34,110.53,7104.0,103.1427,103.3669,103.096,103.2735,7104.0
2023-04-14 10:00:00,110.45,110.66,110.27,110.61,14438.0,103.1988,103.395,103.0306,103.3483,14438.0
2023-04-14 10:05:00,110.6,110.6,110.18,110.26,23948.0,103.3389,103.3389,102.9465,103.0212,23948.0
2023-04-14 10:10:00,110.33,110.63,110.33,110.45,15568.0,103.0866,103.3669,103.0866,103.1988,15568.0
2023-04-14 10:15:00,110.44,110.51,110.1,110.11,14918.0,103.1894,103.2548,102.8717,102.8811,14918.0
2023-04-14 10:20:00,110.16,110.26,109.81,109.92,12757.0,102.9278,103.0212,102.6008,102.7036,12757.0
2023-04-14 10:25:00,110.0,110.17,109.93,110.03,8510.0,102.7783,102.9371,102.7129,102.8063,8510.0
2023-04-14 10:30:00,110.03,110.21,109.93,109.95,14435.0,102.8063,102.9745,102.7129,102.7316,14435.0
2023-04-14 10:35:00,109.94,109.95,109.75,109.95,9427.0,102.7222,102.7316,102.5447,102.7316,9427.0
2023-04-14 10:40:00,109.95,109.99,109.59,109.91,6702.0,102.7316,102.769,102.3952,102.6942,6702.0
2023-04-14 10:45:00,109.9,109.97,109.61,109.88,9755.0,102.6849,102.7503,102.4139,102.6662,9755.0
2023-04-14 10:50:00,109.83,110.07,109.82,109.82,5859.0,102.6195,102.8437,102.6101,102.6101,5859.0
2023-04-14 10:55:00,109.86,109.92,109.72,109.84,8003.0,102.6475,102.7036,102.5167,102.6288,8003.0
2023-04-14 11:00:00,109.84,109.87,109.6,109.66,9123.0,102.6288,102.6568,102.4046,102.4606,9123.0
2023-04-14 11:05:00,109.62,109.91,109.51,109.84,13050.0,102.4233,102.6942,102.3205,102.6288,13050.0
2023-04-14 11:10:00,109.84,110.04,109.83,109.93,18744.0,102.6288,102.8157,102.6195,102.7129,18744.0
2023-04-14 11:15:00,109.94,110.0,109.84,109.87,11441.0,102.7222,102.7783,102.6288,102.6568,11441.0
2023-04-14 11:20:00,109.94,109.97,109.8,109.82,11041.0,102.7222,102.7503,102.5914,102.6101,11041.0
2023-04-14 11:25:00,109.8,109.89,109.75,109.81,14143.0,102.5914,102.6755,102.5447,102.6008,14143.0
2023-04-14 11:30:00,109.81,109.87,109.68,109.78,7871.0,102.6008,102.6568,102.4793,102.5728,7871.0
2023-04-14 11:35:00,109.77,109.77,109.5,109.52,5664.0,102.5634,102.5634,102.3111,102.3298,5664.0
2023-04-14 11:40:00,109.56,109.69,109.53,109.56,9082.0,102.3672,102.4887,102.3392,102.3672,9082.0
2023-04-14 11:45:00,109.61,109.88,109.61,109.74,8295.0,102.4139,102.6662,102.4139,102.5354,8295.0
2023-04-14 11:50:00,109.74,109.84,109.67,109.81,5056.0,102.5354,102.6288,102.47,102.6008,5056.0
2023-04-14 11:55:00,109.73,109.77,109.59,109.75,6974.0,102.526,102.5634,102.3952,102.5447,6974.0
2023-04-14 12:00:00,109.75,109.75,109.49,109.52,10609.0,102.5447,102.5447,102.3018,102.3298,10609.0
2023-04-14 12:05:00,109.57,109.64,109.34,109.59,5621.0,102.3765,102.4419,102.1616,102.3952,5621.0
2023-04-14 12:10:00,109.59,109.68,109.55,109.61,6118.0,102.3952,102.4793,102.3579,102.4139,6118.0
2023-04-14 12:15:00,109.62,109.65,109.48,109.56,4836.0,102.4233,102.4513,102.2924,102.3672,4836.0
2023-04-14 12:20:00,109.54,109.57,109.4,109.43,6007.0,102.3485,102.3765,102.2177,102.2457,6007.0
2023-04-14 12:25:00,109.45,109.48,109.32,109.37,3833.0,102.2644,102.2924,102.143,102.1897,3833.0
2023-04-14 12:30:00,109.38,109.48,109.28,109.39,6486.0,102.199,102.2924,102.1056,102.2084,6486.0
2023-04-14 12:35:00,109.43,109.43,109.36,109.4,5403.0,102.2457,102.2457,102.1803,102.2177,5403.0
2023-04-14 12:40:00,109.4,109.62,109.39,109.46,9814.0,102.2177,102.4233,102.2084,102.2738,9814.0
2023-04-14 12:45:00,109.45,109.48,109.29,109.48,11918.0,102.2644,102.2924,102.1149,102.2924,11918.0
2023-04-14 12:50:00,109.48,109.57,109.47,109.5,9590.0,102.2924,102.3765,102.2831,102.3111,9590.0
2023-04-14 12:55:00,109.5,109.67,109.49,109.58,6155.0,102.3111,102.47,102.3018,102.3859,6155.0
2023-04-14 13:00:00,109.55,109.7,109.5,109.69,7698.0,102.3579,102.498,102.3111,102.4887,7698.0
2023-04-14 13:05:00,109.77,109.84,109.76,109.79,6793.0,102.5634,102.6288,102.5541,102.5821,6793.0
2023-04-14 13:10:00,109.8,109.83,109.73,109.76,6440.0,102.5914,102.6195,102.526,102.5541,6440.0
2023-04-14 13:15:00,109.81,109.88,109.75,109.79,10114.0,102.6008,102.6662,102.5447,102.5821,10114.0
2023-04-14 13:20:00,109.76,109.76,109.5,109.66,5641.0,102.5541,102.5541,102.3111,102.4606,5641.0
2023-04-14 13:25:00,109.65,109.67,109.46,109.47,4597.0,102.4513,102.47,102.2738,102.2831,4597.0
2023-04-14 13:30:00,109.47,109.47,109.21,109.29,6372.0,102.2831,102.2831,102.0402,102.1149,6372.0
2023-04-14 13:35:00,109.24,109.24,109.0,109.07,12624.0,102.0682,102.0682,101.844,101.9094,12624.0
2023-04-14 13:40:00,109.09,109.3,109.05,109.19,10676.0,101.9281,102.1243,101.8907,102.0215,10676.0
2023-04-14 13:45:00,109.17,109.27,109.14,109.19,8294.0,102.0028,102.0962,101.9748,102.0215,8294.0
2023-04-14 13:50:00,109.18,109.27,109.09,109.27,7549.0,102.0121,102.0962,101.9281,102.0962,7549.0
2023-04-14 13:55:00,109.3,109.42,109.29,109.32,10026.0,102.1243,102.2364,102.1149,102.143,10026.0
2023-04-14 14:00:00,109.31,109.34,109.15,109.2,6174.0,102.1336,102.1616,101.9841,102.0308,6174.0
2023-04-14 14:05:00,109.16,109.31,109.12,109.28,10346.0,101.9935,102.1336,101.9561,102.1056,10346.0
2023-04-14 14:10:00,109.29,109.46,109.29,109.46,6835.0,102.1149,102.2738,102.1149,102.2738,6835.0
2023-04-14 14:15:00,109.5,109.61,109.45,109.54,6662.0,102.3111,102.4139,102.2644,102.3485,6662.0
2023-04-14 14:20:00,109.53,109.72,109.45,109.64,7256.0,102.3392,102.5167,102.2644,102.4419,7256.0
2023-04-14 14:25:00,109.66,109.7,109.61,109.64,5735.0,102.4606,102.498,102.4139,102.4419,5735.0
2023-04-14 14:30:00,109.65,109.72,109.61,109.72,5507.0,102.4513,102.5167,102.4139,102.5167,5507.0
2023-04-14 14:35:00,109.73,109.74,109.56,109.56,5732.0,102.526,102.5354,102.3672,102.3672,5732.0
2023-04-14 14:40:00,109.55,109.63,109.5,109.63,5351.0,102.3579,102.4326,102.3111,102.4326,5351.0
2023-04-14 14:45:00,109.64,109.68,109.54,109.68,6135.0,102.4419,102.4793,102.3485,102.4793,6135.0
2023-04-14 14:50:00,109.69,109.71,109.51,109.62,13739.0,102.4887,102.5073,102.3205,102.4233,13739.0
2023-04-14 14:55:00,109.62,109.8,109.61,109.78,9780.0,102.4233,102.5914,102.4139,102.5728,9780.0
2023-04-14 15:00:00,109.78,109.78,109.63,109.63,10588.0,102.5728,102.5728,102.4326,102.4326,10588.0
2023-04-14 15:05:00,109.62,109.64,109.5,109.53,7510.0,102.4233,102.4419,102.3111,102.3392,7510.0
2023-04-14 15:10:00,109.5,109.5,109.26,109.29,8289.0,102.3111,102.3111,102.0869,102.1149,8289.0
2023-04-14 15:15:00,109.26,109.31,109.1,109.21,15193.0,102.0869,102.1336,101.9374,102.0402,15193.0
2023-04-14 15:20:00,109.26,109.37,109.11,109.35,13677.0,102.0869,102.1897,101.9467,102.171,13677.0
2023-04-14 15:25:00,109.4,109.52,109.39,109.48,10642.0,102.2177,102.3298,102.2084,102.2924,10642.0
2023-04-14 15:30:00,109.48,109.48,109.36,109.4,15097.0,102.2924,102.2924,102.1803,102.2177,15097.0
2023-04-14 15:35:00,109.4,109.45,109.35,109.45,13780.0,102.2177,102.2644,102.171,102.2644,13780.0
2023-04-14 15:40:00,109.48,109.61,109.36,109.53,18835.0,102.2924,102.4139,102.1803,102.3392,18835.0
2023-04-14 15:45:00,109.55,109.8,109.55,109.79,35022.0,102.3579,102.5914,102.3579,102.5821,35022.0
2023-04-14 15:50:00,109.78,110.02,109.72,109.87,97748.0,102.5728,102.797,102.5167,102.6568,97748.0
2023-04-14 15:55:00,110.01,110.11,109.89,110.07,151214.0,102.7877,102.8811,102.6755,102.8437,151214.0
2023-04-17 09:30:00,109.03,109.59,109.03,109.47,16246.0,101.872,102.3952,101.872,102.2831,16246.0
2023-04-17 09:35:00,109.67,110.19,109.63,110.02,11185.0,102.47,102.9558,102.4326,102.797,11185.0
2023-04-17 09:40:00,109.95,110.09,109.88,110.04,10345.0,102.7316,102.8624,102.6662,102.8157,10345.0
2023-04-17 09:45:00,110.21,110.21,109.73,109.94,4974.0,102.9745,102.9745,102.526,102.7222,4974.0
2023-04-17 09:50:00,109.93,109.96,109.54,109.59,6701.0,102.7129,102.7409,102.3485,102.3952,6701.0
2023-04-17 09:55:00,109.62,109.82,109.46,109.78,7968.0,102.4233,102.6101,102.2738,102.5728,7968.0
2023-04-17 10:00:00,109.82,110.02,109.67,109.7,13350.0,102.6101,102.797,102.47,102.498,13350.0
2023-04-17 10:05:00,109.7,109.9,109.69,109.77,8799.0,102.498,102.6849,102.4887,102.5634,8799.0
2023-04-17 10:10:00,109.85,109.96,109.7,109.89,5741.0,102.6382,102.7409,102.498,102.6755,5741.0
2023-04-17 10:15:00,109.89,110.05,109.87,109.93,7018.0,102.6755,102.825,102.6568,102.7129,7018.0
2023-04-17 10:20:00,109.93,110.11,109.93,109.99,5589.0,102.7129,102.8811,102.7129,102.769,5589.0
2023-04-17 10:25:00,109.95,110.03,109.89,109.91,3700.0,102.7316,102.8063,102.6755,102.6942,3700.0
2023-04-17 10:30:00,109.9,110.08,109.9,109.99,3181.0,102.6849,102.8531,102.6849,102.769,3181.0
2023-04-17 10:35:00,110.03,110.06,109.73,109.81,6665.0,102.8063,102.8344,102.526,102.6008,6665.0
2023-04-17 10:40:00,109.8,109.84,109.65,109.8,4092.0,102.5914,102.6288,102.4513,102.5914,4092.0
2023-04-17 10:45:00,109.77,109.79,109.69,109.75,3026.0,102.5634,102.5821,102.4887,102.5447,3026.0
2023-04-17 10:50:00,109.76,109.9,109.64,109.69,4921.0,102.5541,102.6849,102.4419,102.4887,4921.0
2023-04-17 10:55:00,109.72,110.1,109.65,110.09,4825.0,102.5167,102.8717,102.4513,102.8624,4825.0
2023-04-17 11:00:00,110.12,110.29,110.07,110.13,12147.0,102.8904,103.0493,102.8437,102.8998,12147.0
2023-04-17 11:05:00,110.14,110.27,110.14,110.23,5861.0,102.9091,103.0306,102.9091,102.9932,5861.0
2023-04-17 11:10:00,110.23,110.3,110.13,110.23,6553.0,102.9932,103.0586,102.8998,102.9932,6553.0
2023-04-17 11:15:00,110.25,110.43,110.21,110.21,5553.0,103.0119,103.1801,102.9745,102.9745,5553.0
2023-04-17 11:20:00,110.23,110.45,110.18,110.43,8285.0,102.9932,103.1988,102.9465,103.1801,8285.0
2023-04-17 11:25:00,110.44,110.5,110.2,110.25,8888.0,103.1894,103.2455,102.9652,103.0119,8888.0
2023-04-17 11:30:00,110.23,110.28,110.09,110.12,7845.0,102.9932,103.0399,102.8624,102.8904,7845.0
2023-04-17 11:35:00,110.14,110.16,109.98,110.09,5680.0,102.9091,102.9278,102.7596,102.8624,5680.0
2023-04-17 11:40:00,110.12,110.13,109.93,109.99,5927.0,102.8904,102.8998,102.7129,102.769,5927.0
2023-04-17 11:45:00,109.95,109.97,109.84,109.96,3731.0,102.7316,102.7503,102.6288,102.7409,3731.0
2023-04-17 11:50:00,109.94,110.1,109.91,110.07,4860.0,102.7222,102.8717,102.6942,102.8437,4860.0
2023-04-17 11:55:00,110.05,110.06,109.94,110.02,2847.0,102.825,102.8344,102.7222,102.797,2847.0
2023-04-17 12:00:00,109.99,110.0,109.91,109.91,3102.0,102.769,102.7783,102.6942,102.6942,3102.0
2023-04-17 12:05:00,109.85,109.99,109.84,109.92,3300.0,102.6382,102.769,102.6288,102.7036,3300.0
2023-04-17 12:10:00,109.98,109.98,109.74,109.78,4019.0,102.7596,102.7596,102.5354,102.5728,4019.0
2023-04-17 12:15:00,109.81,109.85,109.69,109.81,3314.0,102.6008,102.6382,102.4887,102.6008,3314.0
2023-04-17 12:20:00,109.84,109.89,109.76,109.8,4110.0,102.6288,102.6755,102.5541,102.5914,4110.0
2023-04-17 12:25:00,109.86,109.97,109.85,109.89,3015.0,102.6475,102.7503,102.6382,102.6755,3015.0
2023-04-17 12:30:00,109.9,109.9,109.83,109.88,3148.0,102.6849,102.6849,102.6195,102.6662,3148.0
2023-04-17 12:35:00,109.87,110.07,109.86,110.02,4390.0,102.6568,102.8437,102.6475,102.797,4390.0
2023-04-17 12:40:00,110.05,110.14,110.05,110.11,11740.0,102.825,102.9091,102.825,102.8811,11740.0
2023-04-17 12:45:00,110.1,110.18,110.01,110.08,3512.0,102.8717,102.9465,102.7877,102.8531,3512.0
2023-04-17 12:50:00,110.02,110.13,109.99,109.99,3900.0,102.797,102.8998,102.769,102.769,3900.0
2023-04-17 12:55:00,110.07,110.15,110.05,110.12,3446.0,102.8437,102.9185,102.825,102.8904,3446.0
2023-04-17 13:00:00,110.15,110.25,110.1,110.21,3118.0,102.9185,103.0119,102.8717,102.9745,3118.0
2023-04-17 13:05:00,110.2,110.2,109.98,110.09,2500.0,102.9652,102.9652,102.7596,102.8624,2500.0
2023-04-17 13:10:00,110.05,110.09,110.03,110.06,3836.0,102.825,102.8624,102.8063,102.8344,3836.0
2023-04-17 13:15:00,110.08,110.13,110.03,110.1,4106.0,102.8531,102.8998,102.8063,102.8717,4106.0
2023-04-17 13:20:00,110.09,110.14,109.97,110.03,14251.0,102.8624,102.9091,102.7503,102.8063,14251.0
2023-04-17 13:25:00,110.02,110.1,109.95,110.09,3790.0,102.797,102.8717,102.7316,102.8624,3790.0
2023-04-17 13:30:00,110.06,110.2,110.06,110.19,3811.0,102.8344,102.9652,102.8344,102.9558,3811.0
2023-04-17 13:35:00,110.17,110.24,110.14,110.24,5400.0,102.9371,103.0026,102.9091,103.0026,5400.0
2023-04-17 13:40:00,110.3,110.3,110.15,110.19,2939.0,103.0586,103.0586,102.9185,102.9558,2939.0
2023-04-17 13:45:00,110.16,110.18,110.08,110.14,3599.0,102.9278,102.9465,102.8531,102.9091,3599.0
2023-04-17 13:50:00,110.14,110.19,110.07,110.15,4670.0,102.9091,102.9558,102.8437,102.9185,4670.0
2023-04-17 13:55:00,110.11,110.12,110.05,110.07,4346.0,102.8811,102.8904,102.825,102.8437,4346.0
2023-04-17 14:00:00,110.07,110.07,109.99,110.03,4553.0,102.8437,102.8437,102.769,102.8063,4553.0
2023-04-17 14:05:00,110.03,110.05,109.93,109.95,3476.0,102.8063,102.825,102.7129,102.7316,3476.0
2023-04-17 14:10:00,109.94,110.01,109.9,109.95,4300.0,102.7222,102.7877,102.6849,102.7316,4300.0
2023-04-17 14:15:00,109.92,109.96,109.91,109.94,2517.0,102.7036,102.7409,102.6942,102.7222,2517.0
2023-04-17 14:20:00,109.95,110.04,109.94,110.04,4703.0,102.7316,102.8157,102.7222,102.8157,4703.0
2023-04-17 14:25:00,110.07,110.12,110.06,110.11,4834.0,102.8437,102.8904,102.8344,102.8811,4834.0
2023-04-17 14:30:00,110.12,110.26,110.1,110.26,5100.0,102.8904,103.0212,102.8717,103.0212,5100.0
2023-04-17 14:35:00,110.26,110.33,110.2,110.31,5178.0,103.0212,103.0866,102.9652,103.068,5178.0
2023-04-17 14:40:00,110.33,110.51,110.33,110.51,9923.0,103.0866,103.2548,103.0866,103.2548,9923.0
2023-04-17 14:45:00,110.51,110.62,110.49,110.59,8549.0,103.2548,103.3576,103.2361,103.3296,8549.0
2023-04-17 14:50:00,110.59,110.64,110.55,110.64,8200.0,103.3296,103.3763,103.2922,103.3763,8200.0
2023-04-17 14:55:00,110.63,110.81,110.59,110.81,13602.0,103.3669,103.5351,103.3296,103.5351,13602.0
2023-04-17 15:00:00,110.83,110.95,110.82,110.95,12482.0,103.5538,103.6659,103.5445,103.6659,12482.0
2023-04-17 15:05:00,110.93,111.1,110.93,111.03,7546.0,103.6473,103.8061,103.6473,103.7407,7546.0
2023-04-17 15:10:00,111.0,111.13,110.99,111.12,4854.0,103.7127,103.8341,103.7033,103.8248,4854.0
2023-04-17 15:15:00,111.13,111.32,111.13,111.26,7441.0,103.8341,104.0116,103.8341,103.9556,7441.0
2023-04-17 15:20:00,111.27,111.34,111.26,111.29,10191.0,103.9649,104.0303,103.9556,103.9836,10191.0
2023-04-17 15:25:00,111.26,111.31,111.23,111.28,7818.0,103.9556,104.0023,103.9276,103.9743,7818.0
2023-04-17 15:30:00,111.27,111.28,110.97,110.99,12091.0,103.9649,103.9743,103.6846,103.7033,12091.0
2023-04-17 15:35:00,110.97,110.98,110.78,110.79,13152.0,103.6846,103.694,103.5071,103.5164,13152.0
2023-04-17 15:40:00,110.8,110.88,110.75,110.84,16854.0,103.5258,103.6005,103.4791,103.5632,16854.0
2023-04-17 15:45:00,110.82,110.82,110.63,110.69,19212.0,103.5445,103.5445,103.3669,103.423,19212.0
2023-04-17 15:50:00,110.68,110.85,110.68,110.73,39434.0,103.4137,103.5725,103.4137,103.4604,39434.0
2023-04-17 15:55:00,110.73,110.75,110.51,110.59,94271.0,103.4604,103.4791,103.2548,103.3296,94271.0
2023-04-18 09:30:00,110.96,111.25,110.47,110.54,59959.0,103.6753,103.9462,103.2175,103.2829,59959.0
2023-04-18 09:35:00,110.68,110.93,110.44,110.66,19116.0,103.4137,103.6473,103.1894,103.395,19116.0
2023-04-18 09:40:00,110.67,111.38,110.67,111.28,15568.0,103.4043,104.0677,103.4043,103.9743,15568.0
2023-04-18 09:45:00,111.13,111.27,110.9,110.96,13439.0,103.8341,103.9649,103.6192,103.6753,13439.0
2023-04-18 09:50:00,110.95,110.96,110.32,110.38,15779.0,103.6659,103.6753,103.0773,103.1334,15779.0
2023-04-18 09:55:00,110.4,110.47,109.81,109.94,14012.0,103.152,103.2175,102.6008,102.7222,14012.0
2023-04-18 10:00:00,109.98,110.21,109.68,109.77,15738.0,102.7596,102.9745,102.4793,102.5634,15738.0
2023-04-18 10:05:00,109.76,110.16,109.72,110.15,7631.0,102.5541,102.9278,102.5167,102.9185,7631.0
2023-04-18 10:10:00,110.13,110.26,110.0,110.24,21948.0,102.8998,103.0212,102.7783,103.0026,21948.0
2023-04-18 10:15:00,110.22,110.47,110.17,110.47,15560.0,102.9839,103.2175,102.9371,103.2175,15560.0
2023-04-18 10:20:00,110.45,110.56,110.24,110.3,8884.0,103.1988,103.3015,103.0026,103.0586,8884.0
2023-04-18 10:25:00,110.26,110.26,109.99,109.99,13921.0,103.0212,103.0212,102.769,102.769,13921.0
2023-04-18 10:30:00,109.96,109.96,109.61,109.72,5081.0,102.7409,102.7409,102.4139,102.5167,5081.0
2023-04-18 10:35:00,109.72,109.9,109.7,109.89,5256.0,102.5167,102.6849,102.498,102.6755,5256.0
2023-04-18 10:40:00,109.91,110.02,109.83,110.02,2710.0,102.6942,102.797,102.6195,102.797,2710.0
2023-04-18 10:45:00,110.09,110.16,109.79,109.79,2628.0,102.8624,102.9278,102.5821,102.5821,2628.0
2023-04-18 10:50:00,109.77,109.96,109.61,109.75,5803.0,102.5634,102.7409,102.4139,102.5447,5803.0
2023-04-18 10:55:00,109.75,109.94,109.74,109.84,7393.0,102.5447,102.7222,102.5354,102.6288,7393.0
2023-04-18 11:00:00,109.91,110.12,109.91,110.07,3175.0,102.6942,102.8904,102.6942,102.8437,3175.0
2023-04-18 11:05:00,110.04,110.14,109.97,110.05,2934.0,102.8157,102.9091,102.7503,102.825,2934.0
2023-04-18 11:10:00,110.04,110.05,109.94,109.98,4050.0,102.8157,102.825,102.7222,102.7596,4050.0
2023-04-18 11:15:00,109.95,110.07,109.89,109.98,3281.0,102.7316,102.8437,102.6755,102.7596,3281.0
2023-04-18 11:20:00,109.97,110.05,109.75,109.76,3613.0,102.7503,102.825,102.5447,102.5541,3613.0
2023-04-18 11:25:00,109.77,109.91,109.77,109.87,3400.0,102.5634,102.6942,102.5634,102.6568,3400.0
2023-04-18 11:30:00,109.87,109.95,109.84,109.85,3154.0,102.6568,102.7316,102.6288,102.6382,3154.0
2023-04-18 11:35:00,109.77,109.85,109.48,109.48,10436.0,102.5634,102.6382,102.2924,102.2924,10436.0
2023-04-18 11:40:00,109.49,109.71,109.46,109.59,2720.0,102.3018,102.5073,102.2738,102.3952,2720.0
2023-04-18 11:45:00,109.57,109.65,109.49,109.65,3234.0,102.3765,102.4513,102.3018,102.4513,3234.0
2023-04-18 11:50:00,109.63,109.63,109.48,109.59,2394.0,102.4326,102.4326,102.2924,102.3952,2394.0
2023-04-18 11:55:00,109.62,109.68,109.54,109.65,2907.0,102.4233,102.4793,102.3485,102.4513,2907.0
2023-04-18 12:00:00,109.63,109.71,109.59,109.68,3700.0,102.4326,102.5073,102.3952,102.4793,3700.0
2023-04-18 12:05:00,109.62,109.84,109.6,109.8,6536.0,102.4233,102.6288,102.4046,102.5914,6536.0
2023-04-18 12:10:00,109.83,110.01,109.82,110.01,3370.0,102.6195,102.7877,102.6101,102.7877,3370.0
2023-04-18 12:15:00,110.0,110.05,109.96,110.01,4102.0,102.7783,102.825,102.7409,102.7877,4102.0
2023-04-18 12:20:00,110.02,110.13,110.0,110.08,4864.0,102.797,102.8998,102.7783,102.8531,4864.0
2023-04-18 12:25:00,110.08,110.15,110.03,110.15,5788.0,102.8531,102.9185,102.8063,102.9185,5788.0
2023-04-18 12:30:00,110.17,110.19,110.02,110.11,3341.0,102.9371,102.9558,102.797,102.8811,3341.0
2023-04-18 12:35:00,110.12,110.12,109.94,109.95,8623.0,102.8904,102.8904,102.7222,102.7316,8623.0
2023-04-18 12:40:00,109.97,110.07,109.96,109.97,6905.0,102.7503,102.8437,102.7409,102.7503,6905.0
2023-04-18 12:45:00,109.97,109.97,109.81,109.89,5290.0,102.7503,102.7503,102.6008,102.6755,5290.0
2023-04-18 12:50:00,109.9,109.96,109.71,109.87,4937.0,102.6849,102.7409,102.5073,102.6568,4937.0
2023-04-18 12:55:00,109.88,109.89,109.74,109.85,4530.0,102.6662,102.6755,102.5354,102.6382,4530.0
2023-04-18 13:00:00,109.92,109.92,109.76,109.85,4200.0,102.7036,102.7036,102.5541,102.6382,4200.0
2023-04-18 13:05:00,109.83,109.97,109.83,109.92,1714.0,102.6195,102.7503,102.6195,102.7036,1714.0
2023-04-18 13:10:00,109.88,109.88,109.78,109.82,4814.0,102.6662,102.6662,102.5728,102.6101,4814.0
2023-04-18 13:15:00,109.78,109.84,109.76,109.78,3400.0,102.5728,102.6288,102.5541,102.5728,3400.0
2023-04-18 13:20:00,109.78,109.79,109.72,109.73,2006.0,102.5728,102.5821,102.5167,102.526,2006.0
2023-04-18 13:25:00,109.73,109.77,109.63,109.65,2286.0,102.526,102.5634,102.4326,102.4513,2286.0
2023-04-18 13:30:00,109.64,109.84,109.64,109.84,4014.0,102.4419,102.6288,102.4419,102.6288,4014.0
2023-04-18 13:35:00,109.85,109.92,109.8,109.81,5569.0,102.6382,102.7036,102.5914,102.6008,5569.0
2023-04-18 13:40:00,109.79,109.85,109.79,109.85,2301.0,102.5821,102.6382,102.5821,102.6382,2301.0
2023-04-18 13:45:00,109.83,109.93,109.83,109.93,3643.0,102.6195,102.7129,102.6195,102.7129,3643.0
2023-04-18 13:50:00,109.93,110.01,109.88,109.98,8671.0,102.7129,102.7877,102.6662,102.7596,8671.0
2023-04-18 13:55:00,109.97,110.01,109.77,109.8,25180.0,102.7503,102.7877,102.5634,102.5914,25180.0
2023-04-18 14:00:00,109.83,109.91,109.78,109.86,3690.0,102.6195,102.6942,102.5728,102.6475,3690.0
2023-04-18 14:05:00,109.82,109.83,109.62,109.64,2855.0,102.6101,102.6195,102.4233,102.4419,2855.0
2023-04-18 14:10:00,109.67,109.91,109.66,109.89,4830.0,102.47,102.6942,102.4606,102.6755,4830.0
2023-04-18 14:15:00,109.87,109.87,109.68,109.82,6799.0,102.6568,102.6568,102.4793,102.6101,6799.0
2023-04-18 14:20:00,109.82,109.96,109.74,109.96,6374.0,102.6101,102.7409,102.5354,102.7409,6374.0
2023-04-18 14:25:00,109.98,110.01,109.95,109.98,4772.0,102.7596,102.7877,102.7316,102.7596,4772.0
2023-04-18 14:30:00,109.97,110.02,109.93,109.99,16307.0,102.7503,102.797,102.7129,102.769,16307.0
2023-04-18 14:35:00,109.99,110.08,109.98,110.05,4216.0,102.769,102.8531,102.7596,102.825,4216.0
2023-04-18 14:40:00,110.03,110.03,109.86,109.97,4404.0,102.8063,102.8063,102.6475,102.7503,4404.0
2023-04-18 14:45:00,109.95,109.96,109.73,109.87,17980.0,102.7316,102.7409,102.526,102.6568,17980.0
2023-04-18 14:50:00,109.87,109.94,109.77,109.92,7156.0,102.6568,102.7222,102.5634,102.7036,7156.0
2023-04-18 14:55:00,109.91,109.94,109.86,109.92,3274.0,102.6942,102.7222,102.6475,102.7036,3274.0
2023-04-18 15:00:00,109.93,110.05,109.85,110.05,8189.0,102.7129,102.825,102.6382,102.825,8189.0
2023-04-18 15:05:00,110.08,110.15,110.06,110.07,7218.0,102.8531,102.9185,102.8344,102.8437,7218.0
2023-04-18 15:10:00,110.09,110.21,110.08,110.18,5831.0,102.8624,102.9745,102.8531,102.9465,5831.0
2023-04-18 15:15:00,110.2,110.28,110.15,110.27,6500.0,102.9652,103.0399,102.9185,103.0306,6500.0
2023-04-18 15:20:00,110.27,110.42,110.26,110.36,8913.0,103.0306,103.1707,103.0212,103.1147,8913.0
2023-04-18 15:25:00,110.36,110.44,110.25,110.42,14960.0,103.1147,103.1894,103.0119,103.1707,14960.0
2023-04-18 15:30:00,110.42,110.5,110.37,110.5,24643.0,103.1707,103.2455,103.124,103.2455,24643.0
2023-04-18 15:35:00,110.5,110.55,110.45,110.52,7293.0,103.2455,103.2922,103.1988,103.2642,7293.0
2023-04-18 15:40:00,110.52,110.81,110.51,110.69,15541.0,103.2642,103.5351,103.2548,103.423,15541.0
2023-04-18 15:45:00,110.7,110.77,110.65,110.69,15477.0,103.4324,103.4978,103.3856,103.423,15477.0
2023-04-18 15:50:00,110.69,110.86,110.69,110.85,34861.0,103.423,103.5818,103.423,103.5725,34861.0
2023-04-18 15:55:00,110.82,110.95,110.74,110.88,110997.0,103.5445,103.6659,103.4697,103.6005,110997.0
2023-04-19 09:30:00,109.92,109.92,109.27,109.55,25833.0,102.7036,102.7036,102.0962,102.3579,25833.0
2023-04-19 09:35:00,109.76,109.81,109.55,109.63,6525.0,102.5541,102.6008,102.3579,102.4326,6525.0
2023-04-19 09:40:00,109.64,109.77,109.48,109.54,33537.0,102.4419,102.5634,102.2924,102.3485,33537.0
2023-04-19 09:45:00,109.55,109.61,109.26,109.26,53461.0,102.3579,102.4139,102.0869,102.0869,53461.0
2023-04-19 09:50:00,109.25,109.37,108.98,108.98,15908.0,102.0775,102.1897,101.8253,101.8253,15908.0
2023-04-19 09:55:00,108.89,108.96,108.55,108.57,10798.0,101.7412,101.8066,101.4235,101.4422,10798.0
2023-04-19 10:00:00,108.63,108.81,108.56,108.68,12255.0,101.4983,101.6664,101.4328,101.545,12255.0
2023-04-19 10:05:00,108.7,108.83,108.63,108.7,7610.0,101.5637,101.6851,101.4983,101.5637,7610.0
2023-04-19 10:10:00,108.71,108.73,108.5,108.65,21485.0,101.573,101.5917,101.3768,101.5169,21485.0
2023-04-19 10:15:00,108.69,108.79,108.57,108.79,8835.0,101.5543,101.6477,101.4422,101.6477,8835.0
2023-04-19 10:20:00,108.76,108.92,108.68,108.83,26276.0,101.6197,101.7692,101.545,101.6851,26276.0
2023-04-19 10:25:00,108.86,108.97,108.75,108.94,6972.0,101.7132,101.8159,101.6104,101.7879,6972.0
2023-04-19 10:30:00,108.92,109.1,108.92,109.05,8880.0,101.7692,101.9374,101.7692,101.8907,8880.0
2023-04-19 10:35:00,109.02,109.18,108.95,109.18,6470.0,101.8626,102.0121,101.7972,102.0121,6470.0
2023-04-19 10:40:00,109.21,109.23,109.05,109.23,5154.0,102.0402,102.0589,101.8907,102.0589,5154.0
2023-04-19 10:45:00,109.26,109.28,109.06,109.21,7622.0,102.0869,102.1056,101.9,102.0402,7622.0
2023-04-19 10:50:00,109.17,109.39,109.14,109.16,4841.0,102.0028,102.2084,101.9748,101.9935,4841.0
2023-04-19 10:55:00,109.16,109.28,109.13,109.21,27614.0,101.9935,102.1056,101.9654,102.0402,27614.0
2023-04-19 11:00:00,109.24,109.27,109.13,109.26,14615.0,102.0682,102.0962,101.9654,102.0869,14615.0
2023-04-19 11:05:00,109.26,109.31,109.14,109.19,22593.0,102.0869,102.1336,101.9748,102.0215,22593.0
2023-04-19 11:10:00,109.18,109.19,109.06,109.13,7037.0,102.0121,102.0215,101.9,101.9654,7037.0
2023-04-19 11:15:00,109.13,109.25,108.83,108.91,4809.0,101.9654,102.0775,101.6851,101.7599,4809.0
2023-04-19 11:20:00,108.88,108.88,108.44,108.56,9487.0,101.7318,101.7318,101.3207,101.4328,9487.0
2023-04-19 11:25:00,108.57,108.69,108.57,108.64,10180.0,101.4422,101.5543,101.4422,101.5076,10180.0
2023-04-19 11:30:00,108.64,108.7,108.58,108.61,7367.0,101.5076,101.5637,101.4515,101.4796,7367.0
2023-04-19 11:35:00,108.62,108.79,108.61,108.72,5416.0,101.4889,101.6477,101.4796,101.5823,5416.0
2023-04-19 11:40:00,108.71,108.77,108.62,108.62,20705.0,101.573,101.6291,101.4889,101.4889,20705.0
2023-04-19 11:45:00,108.59,108.75,108.57,108.62,7432.0,101.4609,101.6104,101.4422,101.4889,7432.0
2023-04-19 11:50:00,108.6,108.67,108.56,108.67,3123.0,101.4702,101.5356,101.4328,101.5356,3123.0
2023-04-19 11:55:00,108.63,108.76,108.62,108.74,2435.0,101.4983,101.6197,101.4889,101.601,2435.0
2023-04-19 12:00:00,108.78,108.82,108.58,108.67,3161.0,101.6384,101.6758,101.4515,101.5356,3161.0
2023-04-19 12:05:00,108.68,108.86,108.67,108.83,2803.0,101.545,101.7132,101.5356,101.6851,2803.0
2023-04-19 12:10:00,108.86,108.91,108.78,108.79,4128.0,101.7132,101.7599,101.6384,101.6477,4128.0
2023-04-19 12:15:00,108.81,108.9,108.81,108.86,4359.0,101.6664,101.7505,101.6664,101.7132,4359.0
2023-04-19 12:20:00,108.86,108.86,108.77,108.81,3128.0,101.7132,101.7132,101.6291,101.6664,3128.0
2023-04-19 12:25:00,108.8,108.86,108.79,108.82,2700.0,101.6571,101.7132,101.6477,101.6758,2700.0
2023-04-19 12:30:00,108.83,108.92,108.81,108.89,3149.0,101.6851,101.7692,101.6664,101.7412,3149.0
2023-04-19 12:35:00,108.91,108.99,108.91,108.94,3273.0,101.7599,101.8346,101.7599,101.7879,3273.0
2023-04-19 12:40:00,108.95,109.08,108.94,109.03,2611.0,101.7972,101.9187,101.7879,101.872,2611.0
2023-04-19 12:45:00,109.04,109.06,108.95,109.0,3521.0,101.8813,101.9,101.7972,101.844,3521.0
2023-04-19 12:50:00,109.01,109.09,109.0,109.06,5985.0,101.8533,101.9281,101.844,101.9,5985.0
2023-04-19 12:55:00,109.06,109.06,108.92,108.94,6926.0,101.9,101.9,101.7692,101.7879,6926.0
2023-04-19 13:00:00,108.95,109.01,108.89,108.97,7217.0,101.7972,101.8533,101.7412,101.8159,7217.0
2023-04-19 13:05:00,109.02,109.03,108.94,108.94,13881.0,101.8626,101.872,101.7879,101.7879,13881.0
2023-04-19 13:10:00,108.93,109.01,108.93,108.97,6008.0,101.7786,101.8533,101.7786,101.8159,6008.0
2023-04-19 13:15:00,108.96,108.97,108.73,108.8,37953.0,101.8066,101.8159,101.5917,101.6571,37953.0
2023-04-19 13:20:00,108.82,108.82,108.67,108.67,3774.0,101.6758,101.6758,101.5356,101.5356,3774.0
2023-04-19 13:25:00,108.65,108.8,108.65,108.77,13691.0,101.5169,101.6571,101.5169,101.6291,13691.0
2023-04-19 13:30:00,108.8,108.86,108.7,108.71,12065.0,101.6571,101.7132,101.5637,101.573,12065.0
2023-04-19 13:35:00,108.69,108.71,108.61,108.63,17457.0,101.5543,101.573,101.4796,101.4983,17457.0
2023-04-19 13:40:00,108.62,108.65,108.56,108.63,6168.0,101.4889,101.5169,101.4328,101.4983,6168.0
2023-04-19 13:45:00,108.62,108.7,108.57,108.64,19357.0,101.4889,101.5637,101.4422,101.5076,19357.0
2023-04-19 13:50:00,108.66,108.86,108.64,108.84,102907.0,101.5263,101.7132,101.5076,101.6945,102907.0
2023-04-19 13:55:00,108.86,109.0,108.85,108.89,4353.0,101.7132,101.844,101.7038,101.7412,4353.0
2023-04-19 14:00:00,108.93,109.14,108.93,109.08,22459.0,101.7786,101.9748,101.7786,101.9187,22459.0
2023-04-19 14:05:00,109.05,109.19,109.01,109.03,11616.0,101.8907,102.0215,101.8533,101.872,11616.0
2023-04-19 14:10:00,109.01,109.12,108.95,109.12,7033.0,101.8533,101.9561,101.7972,101.9561,7033.0
2023-04-19 14:15:00,109.12,109.24,109.12,109.24,3663.0,101.9561,102.0682,101.9561,102.0682,3663.0
2023-04-19 14:20:00,109.25,109.44,109.25,109.43,6395.0,102.0775,102.2551,102.0775,102.2457,6395.0
2023-04-19 14:25:00,109.45,109.49,109.35,109.37,8476.0,102.2644,102.3018,102.171,102.1897,8476.0
2023-04-19 14:30:00,109.38,109.41,109.27,109.3,7521.0,102.199,102.227,102.0962,102.1243,7521.0
2023-04-19 14:35:00,109.33,109.44,109.31,109.44,7121.0,102.1523,102.2551,102.1336,102.2551,7121.0
2023-04-19 14:40:00,109.44,109.49,109.43,109.47,7042.0,102.2551,102.3018,102.2457,102.2831,7042.0
2023-04-19 14:45:00,109.47,109.55,109.43,109.55,7127.0,102.2831,102.3579,102.2457,102.3579,7127.0
2023-04-19 14:50:00,109.54,109.59,109.45,109.55,15314.0,102.3485,102.3952,102.2644,102.3579,15314.0
2023-04-19 14:55:00,109.52,109.65,109.5,109.63,5387.0,102.3298,102.4513,102.3111,102.4326,5387.0
2023-04-19 15:00:00,109.66,109.66,109.54,109.61,7312.0,102.4606,102.4606,102.3485,102.4139,7312.0
2023-04-19 15:05:00,109.62,109.66,109.55,109.66,7861.0,102.4233,102.4606,102.3579,102.4606,7861.0
2023-04-19 15:10:00,109.68,109.88,109.65,109.87,11001.0,102.4793,102.6662,102.4513,102.6568,11001.0
2023-04-19 15:15:00,109.84,109.93,109.84,109.9,12550.0,102.6288,102.7129,102.6288,102.6849,12550.0
2023-04-19 15:20:00,109.9,109.91,109.81,109.86,10191.0,102.6849,102.6942,102.6008,102.6475,10191.0
2023-04-19 15:25:00,109.85,109.9,109.8,109.81,23700.0,102.6382,102.6849,102.5914,102.6008,23700.0
2023-04-19 15:30:00,109.81,109.83,109.66,109.71,11128.0,102.6008,102.6195,102.4606,102.5073,11128.0
2023-04-19 15:35:00,109.7,109.7,109.56,109.56,22679.0,102.498,102.498,102.3672,102.3672,22679.0
2023-04-19 15:40:00,109.55,109.57,109.34,109.42,27115.0,102.3579,102.3765,102.1616,102.2364,27115.0
2023-04-19 15:45:00,109.38,109.39,109.11,109.2,17366.0,102.199,102.2084,101.9467,102.0308,17366.0
2023-04-19 15:50:00,109.21,109.46,109.19,109.4,36351.0,102.0402,102.2738,102.0215,102.2177,36351.0
2023-04-19 15:55:00,109.4,109.44,109.24,109.25,76470.0,102.2177,102.2551,102.0682,102.0775,76470.0
2023-04-20 09:30:00,108.85,109.26,108.73,109.03,96163.0,101.7038,102.0869,101.5917,101.872,96163.0
2023-04-20 09:35:00,109.09,109.38,109.07,109.14,22801.0,101.9281,102.199,101.9094,101.9748,22801.0
2023-04-20 09:40:00,109.13,109.49,109.13,109.42,4763.0,101.9654,102.3018,101.9654,102.2364,4763.0
2023-04-20 09:45:00,109.48,109.68,109.19,109.28,23330.0,102.2924,102.4793,102.0215,102.1056,23330.0
2023-04-20 09:50:00,109.28,109.44,109.24,109.32,13555.0,102.1056,102.2551,102.0682,102.143,13555.0
2023-04-20 09:55:00,109.39,109.49,109.25,109.4,11542.0,102.2084,102.3018,102.0775,102.2177,11542.0
2023-04-20 10:00:00,109.28,109.83,109.27,109.63,7549.0,102.1056,102.6195,102.0962,102.4326,7549.0
2023-04-20 10:05:00,109.55,109.77,109.48,109.63,11313.0,102.3579,102.5634,102.2924,102.4326,11313.0
2023-04-20 10:10:00,109.67,109.8,109.56,109.65,7171.0,102.47,102.5914,102.3672,102.4513,7171.0
2023-04-20 10:15:00,109.66,109.77,109.54,109.68,43601.0,102.4606,102.5634,102.3485,102.4793,43601.0
2023-04-20 10:20:00,109.72,109.78,109.39,109.45,9342.0,102.5167,102.5728,102.2084,102.2644,9342.0
2023-04-20 10:25:00,109.38,109.63,109.36,109.39,6655.0,102.199,102.4326,102.1803,102.2084,6655.0
2023-04-20 10:30:00,109.43,109.58,109.35,109.46,7271.0,102.2457,102.3859,102.171,102.2738,7271.0
2023-04-20 10:35:00,109.37,109.48,109.34,109.4,27364.0,102.1897,102.2924,102.1616,102.2177,27364.0
2023-04-20 10:40:00,109.35,109.54,109.3,109.43,10841.0,102.171,102.3485,102.1243,102.2457,10841.0
2023-04-20 10:45:00,109.41,109.46,109.35,109.46,5285.0,102.227,102.2738,102.171,102.2738,5285.0
2023-04-20 10:50:00,109.44,109.46,109.35,109.37,6157.0,102.2551,102.2738,102.171,102.1897,6157.0
2023-04-20 10:55:00,109.33,109.46,109.3,109.34,12437.0,102.1523,102.2738,102.1243,102.1616,12437.0
2023-04-20 11:00:00,109.36,109.53,109.33,109.41,4318.0,102.1803,102.3392,102.1523,102.227,4318.0
2023-04-20 11:05:00,109.41,109.43,109.3,109.38,22615.0,102.227,102.2457,102.1243,102.199,22615.0
2023-04-20 11:10:00,109.4,109.48,109.3,109.43,9764.0,102.2177,102.2924,102.1243,102.2457,9764.0
2023-04-20 11:15:00,109.41,109.5,109.37,109.39,6371.0,102.227,102.3111,102.1897,102.2084,6371.0
2023-04-20 11:20:00,109.38,109.52,109.38,109.51,2600.0,102.199,102.3298,102.199,102.3205,2600.0
2023-04-20 11:25:00,109.5,109.74,109.48,109.71,6162.0,102.3111,102.5354,102.2924,102.5073,6162.0
2023-04-20 11:30:00,109.72,109.73,109.62,109.65,2700.0,102.5167,102.526,102.4233,102.4513,2700.0
2023-04-20 11:35:00,109.59,109.83,109.59,109.82,5378.0,102.3952,102.6195,102.3952,102.6101,5378.0
2023-04-20 11:40:00,109.81,110.01,109.8,110.01,17644.0,102.6008,102.7877,102.5914,102.7877,17644.0
2023-04-20 11:45:00,110.01,110.08,109.91,110.0,8460.0,102.7877,102.8531,102.6942,102.7783,8460.0
2023-04-20 11:50:00,109.96,110.0,109.87,109.96,4127.0,102.7409,102.7783,102.6568,102.7409,4127.0
2023-04-20 11:55:00,109.93,110.02,109.81,109.89,4126.0,102.7129,102.797,102.6008,102.6755,4126.0
2023-04-20 12:00:00,109.93,110.02,109.85,109.94,4939.0,102.7129,102.797,102.6382,102.7222,4939.0
2023-04-20 12:05:00,109.92,109.97,109.76,109.91,1945.0,102.7036,102.7503,102.5541,102.6942,1945.0
2023-04-20 12:10:00,109.9,110.1,109.89,110.07,6438.0,102.6849,102.8717,102.6755,102.8437,6438.0
2023-04-20 12:15:00,110.1,110.15,110.05,110.1,4631.0,102.8717,102.9185,102.825,102.8717,4631.0
2023-04-20 12:20:00,110.1,110.14,110.05,110.12,1700.0,102.8717,102.9091,102.825,102.8904,1700.0
2023-04-20 12:25:00,110.11,110.2,110.03,110.03,5307.0,102.8811,102.9652,102.8063,102.8063,5307.0
2023-04-20 12:30:00,110.06,110.21,110.05,110.19,3347.0,102.8344,102.9745,102.825,102.9558,3347.0
2023-04-20 12:35:00,110.14,110.26,110.11,110.13,1552.0,102.9091,103.0212,102.8811,102.8998,1552.0
2023-04-20 12:40:00,110.15,110.23,110.12,110.22,3568.0,102.9185,102.9932,102.8904,102.9839,3568.0
2023-04-20 12:45:00,110.22,110.38,110.22,110.31,4710.0,102.9839,103.1334,102.9839,103.068,4710.0
2023-04-20 12:50:00,110.33,110.4,110.27,110.34,1674.0,103.0866,103.152,103.0306,103.096,1674.0
2023-04-20 12:55:00,110.32,110.52,110.31,110.51,6367.0,103.0773,103.2642,103.068,103.2548,6367.0
2023-04-20 13:00:00,110.52,110.54,110.44,110.46,3892.0,103.2642,103.2829,103.1894,103.2081,3892.0
2023-04-20 13:05:00,110.42,110.56,110.42,110.56,4415.0,103.1707,103.3015,103.1707,103.3015,4415.0
2023-04-20 13:10:00,110.55,110.64,110.54,110.58,6466.0,103.2922,103.3763,103.2829,103.3202,6466.0
2023-04-20 13:15:00,110.57,110.58,110.41,110.42,2903.0,103.3109,103.3202,103.1614,103.1707,2903.0
2023-04-20 13:20:00,110.35,110.35,110.24,110.29,1564.0,103.1053,103.1053,103.0026,103.0493,1564.0
2023-04-20 13:25:00,110.24,110.25,110.15,110.16,3669.0,103.0026,103.0119,102.9185,102.9278,3669.0
2023-04-20 13:30:00,110.15,110.2,110.02,110.02,4544.0,102.9185,102.9652,102.797,102.797,4544.0
2023-04-20 13:35:00,110.02,110.05,109.92,109.92,5565.0,102.797,102.825,102.7036,102.7036,5565.0
2023-04-20 13:40:00,109.99,110.01,109.9,109.95,5799.0,102.769,102.7877,102.6849,102.7316,5799.0
2023-04-20 13:45:00,109.89,109.94,109.85,109.91,2268.0,102.6755,102.7222,102.6382,102.6942,2268.0
2023-04-20 13:50:00,109.89,109.98,109.84,109.98,4210.0,102.6755,102.7596,102.6288,102.7596,4210.0
2023-04-20 13:55:00,109.95,109.97,109.69,109.73,7476.0,102.7316,102.7503,102.4887,102.526,7476.0
2023-04-20 14:00:00,109.72,109.74,109.62,109.65,9430.0,102.5167,102.5354,102.4233,102.4513,9430.0
2023-04-20 14:05:00,109.65,109.83,109.62,109.82,7740.0,102.4513,102.6195,102.4233,102.6101,7740.0
2023-04-20 14:10:00,109.79,109.88,109.72,109.72,3718.0,102.5821,102.6662,102.5167,102.5167,3718.0
2023-04-20 14:15:00,109.76,109.8,109.64,109.75,6508.0,102.5541,102.5914,102.4419,102.5447,6508.0
2023-04-20 14:20:00,109.75,109.76,109.67,109.7,4493.0,102.5447,102.5541,102.47,102.498,4493.0
2023-04-20 14:25:00,109.61,109.66,109.32,109.33,2788.0,102.4139,102.4606,102.143,102.1523,2788.0
2023-04-20 14:30:00,109.28,109.33,109.05,109.05,7476.0,102.1056,102.1523,101.8907,101.8907,7476.0
2023-04-20 14:35:00,109.07,109.11,108.8,108.84,3676.0,101.9094,101.9467,101.6571,101.6945,3676.0
2023-04-20 14:40:00,108.81,108.81,108.63,108.69,5877.0,101.6664,101.6664,101.4983,101.5543,5877.0
2023-04-20 14:45:00,108.72,108.81,108.62,108.63,3849.0,101.5823,101.6664,101.4889,101.4983,3849.0
2023-04-20 14:50:00,108.58,108.7,108.57,108.6,6214.0,101.4515,101.5637,101.4422,101.4702,6214.0
2023-04-20 14:55:00,108.63,108.85,108.59,108.82,8474.0,101.4983,101.7038,101.4609,101.6758,8474.0
2023-04-20 15:00:00,108.84,108.85,108.53,108.57,3720.0,101.6945,101.7038,101.4048,101.4422,3720.0
2023-04-20 15:05:00,108.56,108.56,108.42,108.42,5560.0,101.4328,101.4328,101.302,101.302,5560.0
2023-04-20 15:10:00,108.42,108.42,108.17,108.17,6116.0,101.302,101.302,101.0685,101.0685,6116.0
2023-04-20 15:15:00,108.21,108.21,107.94,108.09,5174.0,101.1058,101.1058,100.8536,100.9937,5174.0
2023-04-20 15:20:00,108.09,108.12,107.94,107.96,6054.0,100.9937,101.0217,100.8536,100.8722,6054.0
2023-04-20 15:25:00,107.96,108.05,107.75,107.75,6470.0,100.8722,100.9563,100.676,100.676,6470.0
2023-04-20 15:30:00,107.8,108.06,107.8,107.97,8861.0,100.7227,100.9657,100.7227,100.8816,8861.0
2023-04-20 15:35:00,107.97,108.09,107.88,108.06,9469.0,100.8816,100.9937,100.7975,100.9657,9469.0
2023-04-20 15:40:00,108.08,108.14,107.98,108.09,21604.0,100.9844,101.0404,100.8909,100.9937,21604.0
2023-04-20 15:45:00,108.09,108.31,108.06,108.31,24682.0,100.9937,101.1993,100.9657,101.1993,24682.0
2023-04-20 15:50:00,108.27,108.36,108.05,108.28,46415.0,101.1619,101.246,100.9563,101.1712,46415.0
2023-04-20 15:55:00,108.32,108.51,108.28,108.46,132494.0,101.2086,101.3861,101.1712,101.3394,132494.0
2023-04-21 09:30:00,107.65,107.86,107.28,107.5,44859.0,100.5826,100.7788,100.2369,100.4424,44859.0
2023-04-21 09:35:00,107.43,107.43,107.01,107.02,10686.0,100.377,100.377,99.9846,99.994,10686.0
2023-04-21 09:40:00,107.07,107.35,107.05,107.14,5635.0,100.0407,100.3023,100.022,100.1061,5635.0
2023-04-21 09:45:00,107.15,107.36,107.1,107.29,5164.0,100.1154,100.3116,100.0687,100.2462,5164.0
2023-04-21 09:50:00,107.25,107.25,106.9,106.97,20546.0,100.2089,100.2089,99.8818,99.9472,20546.0
2023-04-21 09:55:00,106.91,106.92,106.63,106.66,10120.0,99.8912,99.9005,99.6296,99.6576,10120.0
2023-04-21 10:00:00,106.63,106.87,106.56,106.79,8359.0,99.6296,99.8538,99.5642,99.7791,8359.0
2023-04-21 10:05:00,106.82,106.9,106.67,106.73,7338.0,99.8071,99.8818,99.6669,99.723,7338.0
2023-04-21 10:10:00,106.75,106.89,106.73,106.75,5901.0,99.7417,99.8725,99.723,99.7417,5901.0
2023-04-21 10:15:00,106.76,107.11,106.76,107.01,13065.0,99.751,100.078,99.751,99.9846,13065.0
2023-04-21 10:20:00,107.0,107.26,107.0,107.21,8028.0,99.9753,100.2182,99.9753,100.1715,8028.0
2023-04-21 10:25:00,107.2,107.38,107.16,107.18,8455.0,100.1621,100.3303,100.1248,100.1434,8455.0
2023-04-21 10:30:00,107.18,107.38,107.15,107.34,7755.0,100.1434,100.3303,100.1154,100.2929,7755.0
2023-04-21 10:35:00,107.38,107.41,107.06,107.06,6540.0,100.3303,100.3583,100.0313,100.0313,6540.0
2023-04-21 10:40:00,107.08,107.1,106.68,106.74,13438.0,100.05,100.0687,99.6763,99.7323,13438.0
2023-04-21 10:45:00,106.7,106.86,106.66,106.86,9103.0,99.695,99.8445,99.6576,99.8445,9103.0
2023-04-21 10:50:00,106.91,107.06,106.91,106.93,3094.0,99.8912,100.0313,99.8912,99.9099,3094.0
2023-04-21 10:55:00,106.94,106.95,106.82,106.92,3039.0,99.9192,99.9285,99.8071,99.9005,3039.0
2023-04-21 11:00:00,106.99,107.22,106.96,107.22,3481.0,99.9659,100.1808,99.9379,100.1808,3481.0
2023-04-21 11:05:00,107.17,107.17,106.9,106.94,4386.0,100.1341,100.1341,99.8818,99.9192,4386.0
2023-04-21 11:10:00,106.94,107.0,106.77,106.81,6302.0,99.9192,99.9753,99.7604,99.7977,6302.0
2023-04-21 11:15:00,106.87,106.91,106.67,106.8,3990.0,99.8538,99.8912,99.6669,99.7884,3990.0
2023-04-21 11:20:00,106.74,106.93,106.73,106.83,4636.0,99.7323,99.9099,99.723,99.8164,4636.0
2023-04-21 11:25:00,106.78,106.87,106.63,106.65,6752.0,99.7697,99.8538,99.6296,99.6482,6752.0
2023-04-21 11:30:00,106.63,106.77,106.53,106.76,11100.0,99.6296,99.7604,99.5361,99.751,11100.0
2023-04-21 11:35:00,106.7,106.7,106.45,106.55,9711.0,99.695,99.695,99.4614,99.5548,9711.0
2023-04-21 11:40:00,106.57,106.74,106.47,106.48,11097.0,99.5735,99.7323,99.4801,99.4894,11097.0
2023-04-21 11:45:00,106.48,106.53,106.17,106.21,7926.0,99.4894,99.5361,99.1998,99.2371,7926.0
2023-04-21 11:50:00,106.21,106.37,106.16,106.27,13078.0,99.2371,99.3866,99.1904,99.2932,13078.0
2023-04-21 11:55:00,106.28,106.43,106.27,106.37,6794.0,99.3025,99.4427,99.2932,99.3866,6794.0
2023-04-21 12:00:00,106.38,106.43,106.32,106.37,7500.0,99.396,99.4427,99.3399,99.3866,7500.0
2023-04-21 12:05:00,106.39,106.44,106.3,106.31,3073.0,99.4053,99.452,99.3212,99.3306,3073.0
2023-04-21 12:10:00,106.29,106.4,106.2,106.4,5526.0,99.3119,99.4147,99.2278,99.4147,5526.0
2023-04-21 12:15:00,106.4,106.54,106.4,106.54,7784.0,99.4147,99.5455,99.4147,99.5455,7784.0
2023-04-21 12:20:00,106.55,106.62,106.43,106.57,6500.0,99.5548,99.6202,99.4427,99.5735,6500.0
2023-04-21 12:25:00,106.58,106.58,106.33,106.36,3938.0,99.5828,99.5828,99.3493,99.3773,3938.0
2023-04-21 12:30:00,106.34,106.39,106.25,106.36,4426.0,99.3586,99.4053,99.2745,99.3773,4426.0
2023-04-21 12:35:00,106.38,106.39,106.23,106.27,3838.0,99.396,99.4053,99.2558,99.2932,3838.0
2023-04-21 12:40:00,106.24,106.35,106.2,106.26,5142.0,99.2652,99.3679,99.2278,99.2838,5142.0
2023-04-21 12:45:00,106.28,106.42,106.27,106.41,4500.0,99.3025,99.4333,99.2932,99.424,4500.0
2023-04-21 12:50:00,106.38,106.53,106.34,106.49,2018.0,99.396,99.5361,99.3586,99.4987,2018.0
2023-04-21 12:55:00,106.49,106.53,106.43,106.46,3846.0,99.4987,99.5361,99.4427,99.4707,3846.0
2023-04-21 13:00:00,106.48,106.5,106.3,106.31,2491.0,99.4894,99.5081,99.3212,99.3306,2491.0
2023-04-21 13:05:00,106.31,106.47,106.31,106.39,2600.0,99.3306,99.4801,99.3306,99.4053,2600.0
2023-04-21 13:10:00,106.46,106.47,106.32,106.32,1363.0,99.4707,99.4801,99.3399,99.3399,1363.0
2023-04-21 13:15:00,106.33,106.38,106.19,106.19,2865.0,99.3493,99.396,99.2184,99.2184,2865.0
2023-04-21 13:20:00,106.17,106.29,106.14,106.19,5276.0,99.1998,99.3119,99.1717,99.2184,5276.0
2023-04-21 13:25:00,106.22,106.27,106.16,106.24,3300.0,99.2465,99.2932,99.1904,99.2652,3300.0
2023-04-21 13:30:00,106.26,106.39,106.26,106.35,2742.0,99.2838,99.4053,99.2838,99.3679,2742.0
2023-04-21 13:35:00,106.39,106.59,106.39,106.55,3501.0,99.4053,99.5922,99.4053,99.5548,3501.0
2023-04-21 13:40:00,106.54,106.7,106.54,106.65,2343.0,99.5455,99.695,99.5455,99.6482,2343.0
2023-04-21 13:45:00,106.64,106.74,106.63,106.69,4000.0,99.6389,99.7323,99.6296,99.6856,4000.0
2023-04-21 13:50:00,106.68,106.95,106.68,106.87,16648.0,99.6763,99.9285,99.6763,99.8538,16648.0
2023-04-21 13:55:00,106.86,107.03,106.86,106.96,17270.0,99.8445,100.0033,99.8445,99.9379,17270.0
2023-04-21 14:00:00,106.98,107.2,106.98,107.18,3497.0,99.9566,100.1621,99.9566,100.1434,3497.0
2023-04-21 14:05:00,107.2,107.33,107.12,107.31,5598.0,100.1621,100.2836,100.0874,100.2649,5598.0
2023-04-21 14:10:00,107.31,107.43,107.29,107.36,8902.0,100.2649,100.377,100.2462,100.3116,8902.0
2023-04-21 14:15:00,107.34,107.44,107.31,107.33,7965.0,100.2929,100.3864,100.2649,100.2836,7965.0
2023-04-21 14:20:00,107.33,107.35,107.25,107.28,5733.0,100.2836,100.3023,100.2089,100.2369,5733.0
2023-04-21 14:25:00,107.26,107.34,107.23,107.32,3394.0,100.2182,100.2929,100.1902,100.2743,3394.0
2023-04-21 14:30:00,107.34,107.42,107.25,107.33,9417.0,100.2929,100.3677,100.2089,100.2836,9417.0
2023-04-21 14:35:00,107.33,107.33,107.15,107.21,7882.0,100.2836,100.2836,100.1154,100.1715,7882.0
2023-04-21 14:40:00,107.2,107.34,107.13,107.14,22854.0,100.1621,100.2929,100.0967,100.1061,22854.0
2023-04-21 14:45:00,107.08,107.11,106.9,107.06,14247.0,100.05,100.078,99.8818,100.0313,14247.0
2023-04-21 14:50:00,107.0,107.04,106.95,107.01,5431.0,99.9753,100.0126,99.9285,99.9846,5431.0
2023-04-21 14:55:00,107.03,107.18,107.03,107.18,4312.0,100.0033,100.1434,100.0033,100.1434,4312.0
2023-04-21 15:00:00,107.2,107.29,107.09,107.13,6010.0,100.1621,100.2462,100.0594,100.0967,6010.0
2023-04-21 15:05:00,107.12,107.12,106.95,107.04,8920.0,100.0874,100.0874,99.9285,100.0126,8920.0
2023-04-21 15:10:00,107.05,107.12,107.04,107.08,5560.0,100.022,100.0874,100.0126,100.05,5560.0
2023-04-21 15:15:00,107.06,107.18,107.06,107.16,6882.0,100.0313,100.1434,100.0313,100.1248,6882.0
2023-04-21 15:20:00,107.15,107.22,107.0,107.02,8255.0,100.1154,100.1808,99.9753,99.994,8255.0
2023-04-21 15:25:00,107.03,107.03,106.81,106.85,9541.0,100.0033,100.0033,99.7977,99.8351,9541.0
2023-04-21 15:30:00,106.87,106.88,106.79,106.81,10947.0,99.8538,99.8631,99.7791,99.7977,10947.0
2023-04-21 15:35:00,106.82,106.86,106.68,106.68,16117.0,99.8071,99.8445,99.6763,99.6763,16117.0
2023-04-21 15:40:00,106.69,106.84,106.59,106.64,16151.0,99.6856,99.8258,99.5922,99.6389,16151.0
2023-04-21 15:45:00,106.63,106.71,106.53,106.67,18785.0,99.6296,99.7043,99.5361,99.6669,18785.0
2023-04-21 15:50:00,106.7,106.95,106.66,106.7,41093.0,99.695,99.9285,99.6576,99.695,41093.0
2023-04-21 15:55:00,106.64,106.79,106.59,106.74,118469.0,99.6389,99.7791,99.5922,99.7323,118469.0
2023-04-24 09:30:00,107.0,107.04,106.51,106.63,25517.0,99.9753,100.0126,99.5174,99.6296,25517.0
2023-04-24 09:35:00,106.74,106.9,106.64,106.65,10875.0,99.7323,99.8818,99.6389,99.6482,10875.0
2023-04-24 09:40:00,106.63,106.83,106.48,106.48,3931.0,99.6296,99.8164,99.4894,99.4894,3931.0
2023-04-24 09:45:00,106.54,106.56,106.22,106.28,6682.0,99.5455,99.5642,99.2465,99.3025,6682.0
2023-04-24 09:50:00,106.21,106.47,106.15,106.42,10833.0,99.2371,99.4801,99.1811,99.4333,10833.0
2023-04-24 09:55:00,106.44,106.53,106.3,106.3,9219.0,99.452,99.5361,99.3212,99.3212,9219.0
2023-04-24 10:00:00,106.38,106.39,106.2,106.24,10084.0,99.396,99.4053,99.2278,99.2652,10084.0
2023-04-24 10:05:00,106.27,106.27,105.89,106.14,18382.0,99.2932,99.2932,98.9381,99.1717,18382.0
2023-04-24 10:10:00,106.15,106.33,106.06,106.26,7079.0,99.1811,99.3493,99.097,99.2838,7079.0
2023-04-24 10:15:00,106.23,106.32,106.15,106.3,7307.0,99.2558,99.3399,99.1811,99.3212,7307.0
2023-04-24 10:20:00,106.3,106.58,106.28,106.42,6967.0,99.3212,99.5828,99.3025,99.4333,6967.0
2023-04-24 10:25:00,106.34,106.4,106.24,106.4,7192.0,99.3586,99.4147,99.2652,99.4147,7192.0
2023-04-24 10:30:00,106.45,106.46,106.25,106.26,6600.0,99.4614,99.4707,99.2745,99.2838,6600.0
2023-04-24 10:35:00,106.21,106.23,105.81,105.84,9760.0,99.2371,99.2558,98.8634,98.8914,9760.0
2023-04-24 10:40:00,105.79,105.95,105.68,105.68,11607.0,98.8447,98.9942,98.7419,98.7419,11607.0
2023-04-24 10:45:00,105.62,105.79,105.6,105.78,9753.0,98.6859,98.8447,98.6672,98.8354,9753.0
2023-04-24 10:50:00,105.8,105.87,105.77,105.8,11510.0,98.854,98.9195,98.826,98.854,11510.0
2023-04-24 10:55:00,105.8,105.84,105.72,105.72,10210.0,98.854,98.8914,98.7793,98.7793,10210.0
2023-04-24 11:00:00,105.73,105.75,105.57,105.61,8753.0,98.7886,98.8073,98.6391,98.6765,8753.0
2023-04-24 11:05:00,105.64,105.72,105.52,105.52,6597.0,98.7046,98.7793,98.5924,98.5924,6597.0
2023-04-24 11:10:00,105.56,105.65,105.39,105.39,5696.0,98.6298,98.7139,98.471,98.471,5696.0
2023-04-24 11:15:00,105.39,105.48,105.37,105.43,7754.0,98.471,98.5551,98.4523,98.5083,7754.0
2023-04-24 11:20:00,105.46,105.54,105.41,105.48,8080.0,98.5364,98.6111,98.4897,98.5551,8080.0
2023-04-24 11:25:00,105.46,105.55,105.33,105.33,5600.0,98.5364,98.6205,98.4149,98.4149,5600.0
2023-04-24 11:30:00,105.33,105.67,105.33,105.67,6950.0,98.4149,98.7326,98.4149,98.7326,6950.0
2023-04-24 11:35:00,105.67,105.71,105.58,105.68,5224.0,98.7326,98.77,98.6485,98.7419,5224.0
2023-04-24 11:40:00,105.65,105.65,105.46,105.59,5919.0,98.7139,98.7139,98.5364,98.6578,5919.0
2023-04-24 11:45:00,105.55,105.66,105.47,105.52,8278.0,98.6205,98.7232,98.5457,98.5924,8278.0
2023-04-24 11:50:00,105.49,105.51,105.33,105.33,5020.0,98.5644,98.5831,98.4149,98.4149,5020.0
2023-04-24 11:55:00,105.36,105.42,105.27,105.34,5641.0,98.4429,98.499,98.3588,98.4242,5641.0
2023-04-24 12:00:00,105.36,105.43,105.34,105.34,4404.0,98.4429,98.5083,98.4242,98.4242,4404.0
2023-04-24 12:05:00,105.36,105.43,105.34,105.36,4360.0,98.4429,98.5083,98.4242,98.4429,4360.0
2023-04-24 12:10:00,105.37,105.42,105.29,105.29,3711.0,98.4523,98.499,98.3775,98.3775,3711.0
2023-04-24 12:15:00,105.31,105.55,105.23,105.55,9077.0,98.3962,98.6205,98.3215,98.6205,9077.0
2023-04-24 12:20:00,105.58,105.62,105.49,105.61,6386.0,98.6485,98.6859,98.5644,98.6765,6386.0
2023-04-24 12:25:00,105.6,105.66,105.55,105.63,8683.0,98.6672,98.7232,98.6205,98.6952,8683.0
2023-04-24 12:30:00,105.62,105.67,105.48,105.48,4242.0,98.6859,98.7326,98.5551,98.5551,4242.0
2023-04-24 12:35:00,105.45,105.69,105.4,105.69,5447.0,98.527,98.7513,98.4803,98.7513,5447.0
2023-04-24 12:40:00,105.69,105.69,105.58,105.58,5543.0,98.7513,98.7513,98.6485,98.6485,5543.0
2023-04-24 12:45:00,105.54,105.55,105.36,105.51,4140.0,98.6111,98.6205,98.4429,98.5831,4140.0
2023-04-24 12:50:00,105.63,105.64,105.5,105.59,4579.0,98.6952,98.7046,98.5737,98.6578,4579.0
2023-04-24 12:55:00,105.58,105.62,105.5,105.59,4332.0,98.6485,98.6859,98.5737,98.6578,4332.0
2023-04-24 13:00:00,105.59,105.67,105.53,105.61,4647.0,98.6578,98.7326,98.6018,98.6765,4647.0
2023-04-24 13:05:00,105.58,105.58,105.47,105.49,4212.0,98.6485,98.6485,98.5457,98.5644,4212.0
2023-04-24 13:10:00,105.51,105.64,105.49,105.6,3596.0,98.5831,98.7046,98.5644,98.6672,3596.0
2023-04-24 13:15:00,105.6,105.62,105.53,105.56,3154.0,98.6672,98.6859,98.6018,98.6298,3154.0
2023-04-24 13:20:00,105.59,105.63,105.54,105.58,4011.0,98.6578,98.6952,98.6111,98.6485,4011.0
2023-04-24 13:25:00,105.58,105.68,105.56,105.61,4154.0,98.6485,98.7419,98.6298,98.6765,4154.0
2023-04-24 13:30:00,105.59,105.7,105.59,105.63,3781.0,98.6578,98.7606,98.6578,98.6952,3781.0
2023-04-24 13:35:00,105.63,105.75,105.63,105.73,7781.0,98.6952,98.8073,98.6952,98.7886,7781.0
2023-04-24 13:40:00,105.72,105.79,105.68,105.68,4184.0,98.7793,98.8447,98.7419,98.7419,4184.0
2023-04-24 13:45:00,105.65,105.68,105.6,105.66,3396.0,98.7139,98.7419,98.6672,98.7232,3396.0
2023-04-24 13:50:00,105.67,105.88,105.67,105.86,4658.0,98.7326,98.9288,98.7326,98.9101,4658.0
2023-04-24 13:55:00,105.88,106.03,105.85,106.01,4903.0,98.9288,99.0689,98.9008,99.0503,4903.0
2023-04-24 14:00:00,106.03,106.11,105.96,106.03,8142.0,99.0689,99.1437,99.0035,99.0689,8142.0
2023-04-24 14:05:00,106.05,106.09,105.85,105.92,3927.0,99.0876,99.125,98.9008,98.9662,3927.0
2023-04-24 14:10:00,105.87,105.97,105.85,105.93,3565.0,98.9195,99.0129,98.9008,98.9755,3565.0
2023-04-24 14:15:00,105.93,106.04,105.89,105.91,5919.0,98.9755,99.0783,98.9381,98.9568,5919.0
2023-04-24 14:20:00,105.9,106.07,105.89,105.97,13789.0,98.9475,99.1063,98.9381,99.0129,13789.0
2023-04-24 14:25:00,105.9,106.06,105.88,106.04,7270.0,98.9475,99.097,98.9288,99.0783,7270.0
2023-04-24 14:30:00,106.07,106.12,105.85,105.88,17941.0,99.1063,99.153,98.9008,98.9288,17941.0
2023-04-24 14:35:00,105.84,105.97,105.84,105.85,5184.0,98.8914,99.0129,98.8914,98.9008,5184.0
2023-04-24 14:40:00,105.88,106.02,105.86,106.02,3867.0,98.9288,99.0596,98.9101,99.0596,3867.0
2023-04-24 14:45:00,106.03,106.2,105.98,106.17,4202.0,99.0689,99.2278,99.0222,99.1998,4202.0
2023-04-24 14:50:00,106.18,106.22,106.12,106.21,3799.0,99.2091,99.2465,99.153,99.2371,3799.0
2023-04-24 14:55:00,106.2,106.27,106.18,106.2,5123.0,99.2278,99.2932,99.2091,99.2278,5123.0
2023-04-24 15:00:00,106.24,106.24,106.1,106.13,4934.0,99.2652,99.2652,99.1344,99.1624,4934.0
2023-04-24 15:05:00,106.09,106.16,106.02,106.09,9325.0,99.125,99.1904,99.0596,99.125,9325.0
2023-04-24 15:10:00,106.08,106.17,106.06,106.07,5643.0,99.1157,99.1998,99.097,99.1063,5643.0
2023-04-24 15:15:00,106.08,106.11,105.91,106.0,18949.0,99.1157,99.1437,98.9568,99.0409,18949.0
2023-04-24 15:20:00,106.02,106.07,105.85,105.85,22925.0,99.0596,99.1063,98.9008,98.9008,22925.0
2023-04-24 15:25:00,105.92,106.0,105.86,105.91,11890.0,98.9662,99.0409,98.9101,98.9568,11890.0
2023-04-24 15:30:00,105.93,105.95,105.78,105.82,33283.0,98.9755,98.9942,98.8354,98.8727,33283.0
2023-04-24 15:35:00,105.82,105.9,105.66,105.76,20049.0,98.8727,98.9475,98.7232,98.8167,20049.0
2023-04-24 15:40:00,105.76,105.82,105.71,105.73,16393.0,98.8167,98.8727,98.77,98.7886,16393.0
2023-04-24 15:45:00,105.73,105.94,105.72,105.91,36996.0,98.7886,98.9849,98.7793,98.9568,36996.0
2023-04-24 15:50:00,105.91,106.06,105.81,106.01,48535.0,98.9568,99.097,98.8634,99.0503,48535.0
2023-04-24 15:55:00,106.01,106.21,105.82,106.18,133920.0,99.0503,99.2371,98.8727,99.2091,133920.0
2023-04-25 09:30:00,105.55,105.55,105.19,105.24,17191.0,98.6205,98.6205,98.2841,98.3308,17191.0
2023-04-25 09:35:00,105.18,105.23,105.03,105.09,4190.0,98.2748,98.3215,98.1346,98.1907,4190.0
2023-04-25 09:40:00,105.17,105.3,105.09,105.25,4528.0,98.2654,98.3869,98.1907,98.3402,4528.0
2023-04-25 09:45:00,105.24,105.28,104.73,104.84,10426.0,98.3308,98.3682,97.8543,97.9571,10426.0
2023-04-25 09:50:00,104.91,105.01,104.87,104.95,2100.0,98.0225,98.1159,97.9851,98.0599,2100.0
2023-04-25 09:55:00,104.95,105.13,104.94,105.13,4547.0,98.0599,98.228,98.0505,98.228,4547.0
2023-04-25 10:00:00,105.11,105.33,104.93,104.96,5100.0,98.2093,98.4149,98.0412,98.0692,5100.0
2023-04-25 10:05:00,105.0,105.05,104.69,104.77,3964.0,98.1066,98.1533,97.8169,97.8917,3964.0
2023-04-25 10:10:00,104.71,104.77,104.53,104.58,10626.0,97.8356,97.8917,97.6674,97.7141,10626.0
2023-04-25 10:15:00,104.55,104.59,104.41,104.49,6852.0,97.6861,97.7235,97.5553,97.6301,6852.0
2023-04-25 10:20:00,104.49,104.51,104.34,104.34,7361.0,97.6301,97.6487,97.4899,97.4899,7361.0
2023-04-25 10:25:00,104.35,104.53,104.35,104.5,20641.0,97.4992,97.6674,97.4992,97.6394,20641.0
2023-04-25 10:30:00,104.53,104.58,104.29,104.36,17446.0,97.6674,97.7141,97.4432,97.5086,17446.0
2023-04-25 10:35:00,104.34,104.39,104.23,104.23,7455.0,97.4899,97.5366,97.3871,97.3871,7455.0
2023-04-25 10:40:00,104.18,104.24,104.02,104.02,3900.0,97.3404,97.3965,97.1909,97.1909,3900.0
2023-04-25 10:45:00,104.0,104.3,103.93,104.3,7035.0,97.1722,97.4525,97.1068,97.4525,7035.0
2023-04-25 10:50:00,104.37,104.38,104.07,104.07,3318.0,97.5179,97.5273,97.2376,97.2376,3318.0
2023-04-25 10:55:00,104.03,104.09,103.9,103.91,5450.0,97.2002,97.2563,97.0788,97.0881,5450.0
2023-04-25 11:00:00,103.94,104.06,103.79,103.79,4263.0,97.1162,97.2283,96.976,96.976,4263.0
2023-04-25 11:05:00,103.79,103.82,103.66,103.82,7391.0,96.976,97.004,96.8545,97.004,7391.0
2023-04-25 11:10:00,103.82,103.93,103.8,103.88,7171.0,97.004,97.1068,96.9853,97.0601,7171.0
2023-04-25 11:15:00,103.83,103.83,103.76,103.83,3598.0,97.0134,97.0134,96.948,97.0134,3598.0
2023-04-25 11:20:00,103.82,103.89,103.55,103.63,6660.0,97.004,97.0694,96.7518,96.8265,6660.0
2023-04-25 11:25:00,103.59,103.81,103.59,103.75,3280.0,96.7891,96.9947,96.7891,96.9386,3280.0
2023-04-25 11:30:00,103.69,103.71,103.6,103.71,4563.0,96.8826,96.9013,96.7985,96.9013,4563.0
2023-04-25 11:35:00,103.62,103.67,103.51,103.59,4493.0,96.8172,96.8639,96.7144,96.7891,4493.0
2023-04-25 11:40:00,103.57,103.63,103.44,103.58,3509.0,96.7704,96.8265,96.649,96.7798,3509.0
2023-04-25 11:45:00,103.59,103.73,103.59,103.71,2600.0,96.7891,96.9199,96.7891,96.9013,2600.0
2023-04-25 11:50:00,103.67,103.67,103.51,103.51,1900.0,96.8639,96.8639,96.7144,96.7144,1900.0
2023-04-25 11:55:00,103.5,103.55,103.47,103.54,2892.0,96.705,96.7518,96.677,96.7424,2892.0
2023-04-25 12:00:00,103.54,103.56,103.31,103.33,5168.0,96.7424,96.7611,96.5275,96.5462,5168.0
2023-04-25 12:05:00,103.29,103.32,103.08,103.15,5739.0,96.5088,96.5369,96.3126,96.378,5739.0
2023-04-25 12:10:00,103.15,103.21,102.96,103.01,19142.0,96.378,96.4341,96.2005,96.2472,19142.0
2023-04-25 12:15:00,103.01,103.16,102.98,103.1,4070.0,96.2472,96.3874,96.2192,96.3313,4070.0
2023-04-25 12:20:00,103.21,103.28,103.13,103.13,4343.0,96.4341,96.4995,96.3593,96.3593,4343.0
2023-04-25 12:25:00,103.11,103.12,102.97,102.98,6923.0,96.3406,96.35,96.2098,96.2192,6923.0
2023-04-25 12:30:00,102.99,102.99,102.84,102.84,4663.0,96.2285,96.2285,96.0884,96.0884,4663.0
2023-04-25 12:35:00,102.84,102.9,102.82,102.88,5026.0,96.0884,96.1444,96.0697,96.1257,5026.0
2023-04-25 12:40:00,102.9,103.02,102.9,102.95,4514.0,96.1444,96.2566,96.1444,96.1912,4514.0
2023-04-25 12:45:00,102.88,102.93,102.75,102.75,4668.0,96.1257,96.1725,96.0043,96.0043,4668.0
2023-04-25 12:50:00,102.73,102.76,102.66,102.66,3936.0,95.9856,96.0136,95.9202,95.9202,3936.0
2023-04-25 12:55:00,102.65,102.75,102.65,102.74,5400.0,95.9108,96.0043,95.9108,95.9949,5400.0
2023-04-25 13:00:00,102.76,102.87,102.69,102.69,2989.0,96.0136,96.1164,95.9482,95.9482,2989.0
2023-04-25 13:05:00,102.69,102.72,102.56,102.58,7890.0,95.9482,95.9763,95.8268,95.8454,7890.0
2023-04-25 13:10:00,102.56,102.62,102.37,102.37,5140.0,95.8268,95.8828,95.6492,95.6492,5140.0
2023-04-25 13:15:00,102.38,102.4,102.1,102.36,19744.0,95.6586,95.6773,95.397,95.6399,19744.0
2023-04-25 13:20:00,102.38,102.39,102.17,102.23,6302.0,95.6586,95.6679,95.4624,95.5184,6302.0
2023-04-25 13:25:00,102.29,102.3,102.14,102.24,4963.0,95.5745,95.5838,95.4343,95.5278,4963.0
2023-04-25 13:30:00,102.19,102.26,102.1,102.21,5162.0,95.481,95.5465,95.397,95.4997,5162.0
2023-04-25 13:35:00,102.21,102.24,102.16,102.16,3697.0,95.4997,95.5278,95.453,95.453,3697.0
2023-04-25 13:40:00,102.1,102.24,102.04,102.24,15440.0,95.397,95.5278,95.3409,95.5278,15440.0
2023-04-25 13:45:00,102.22,102.23,102.09,102.15,3721.0,95.5091,95.5184,95.3876,95.4437,3721.0
2023-04-25 13:50:00,102.08,102.08,101.92,101.92,6733.0,95.3783,95.3783,95.2288,95.2288,6733.0
2023-04-25 13:55:00,101.95,102.1,101.95,102.02,4401.0,95.2568,95.397,95.2568,95.3222,4401.0
2023-04-25 14:00:00,101.98,102.11,101.94,101.94,4243.0,95.2848,95.4063,95.2475,95.2475,4243.0
2023-04-25 14:05:00,101.97,102.11,101.85,101.88,4613.0,95.2755,95.4063,95.1634,95.1914,4613.0
2023-04-25 14:10:00,101.88,102.11,101.88,102.06,4302.0,95.1914,95.4063,95.1914,95.3596,4302.0
2023-04-25 14:15:00,102.06,102.13,101.91,101.96,3087.0,95.3596,95.425,95.2194,95.2661,3087.0
2023-04-25 14:20:00,101.91,102.06,101.91,102.03,3209.0,95.2194,95.3596,95.2194,95.3316,3209.0
2023-04-25 14:25:00,102.05,102.21,102.03,102.21,5013.0,95.3502,95.4997,95.3316,95.4997,5013.0
2023-04-25 14:30:00,102.22,102.3,102.16,102.16,5956.0,95.5091,95.5838,95.453,95.453,5956.0
2023-04-25 14:35:00,102.18,102.3,102.09,102.22,15746.0,95.4717,95.5838,95.3876,95.5091,15746.0
2023-04-25 14:40:00,102.18,102.18,101.88,101.89,5817.0,95.4717,95.4717,95.1914,95.2007,5817.0
2023-04-25 14:45:00,101.89,102.11,101.88,102.11,7714.0,95.2007,95.4063,95.1914,95.4063,7714.0
2023-04-25 14:50:00,102.15,102.16,101.89,101.91,4853.0,95.4437,95.453,95.2007,95.2194,4853.0
2023-04-25 14:55:00,101.88,101.94,101.81,101.81,9591.0,95.1914,95.2475,95.126,95.126,9591.0
2023-04-25 15:00:00,101.8,101.93,101.76,101.76,11874.0,95.1167,95.2381,95.0793,95.0793,11874.0
2023-04-25 15:05:00,101.77,101.96,101.76,101.81,24518.0,95.0886,95.2661,95.0793,95.126,24518.0
2023-04-25 15:10:00,101.86,102.16,101.78,102.04,14474.0,95.1727,95.453,95.098,95.3409,14474.0
2023-04-25 15:15:00,102.03,102.12,101.94,102.05,15551.0,95.3316,95.4156,95.2475,95.3502,15551.0
2023-04-25 15:20:00,102.07,102.19,102.0,102.02,13119.0,95.3689,95.481,95.3035,95.3222,13119.0
2023-04-25 15:25:00,102.0,102.02,101.85,101.98,13180.0,95.3035,95.3222,95.1634,95.2848,13180.0
2023-04-25 15:30:00,101.98,102.27,101.98,102.19,20144.0,95.2848,95.5558,95.2848,95.481,20144.0
2023-04-25 15:35:00,102.19,102.23,102.12,102.17,21192.0,95.481,95.5184,95.4156,95.4624,21192.0
2023-04-25 15:40:00,102.19,102.22,101.83,101.85,28167.0,95.481,95.5091,95.1447,95.1634,28167.0
2023-04-25 15:45:00,101.85,101.99,101.79,101.8,24763.0,95.1634,95.2942,95.1073,95.1167,24763.0
2023-04-25 15:50:00,101.76,102.03,101.73,101.92,68965.0,95.0793,95.3316,95.0512,95.2288,68965.0
2023-04-25 15:55:00,101.87,101.87,101.59,101.68,144074.0,95.1821,95.1821,94.9204,95.0045,144074.0
2023-04-26 09:30:00,102.22,102.58,102.18,102.36,27992.0,95.5091,95.8454,95.4717,95.6399,27992.0
2023-04-26 09:35:00,102.36,102.53,102.21,102.37,3585.0,95.6399,95.7987,95.4997,95.6492,3585.0
2023-04-26 09:40:00,102.33,102.33,101.69,101.69,6290.0,95.6119,95.6119,95.0139,95.0139,6290.0
2023-04-26 09:45:00,101.64,101.92,101.38,101.86,3737.0,94.9672,95.2288,94.7242,95.1727,3737.0
2023-04-26 09:50:00,101.85,101.86,101.46,101.62,3853.0,95.1634,95.1727,94.799,94.9485,3853.0
2023-04-26 09:55:00,101.75,101.91,101.6,101.87,5078.0,95.0699,95.2194,94.9298,95.1821,5078.0
2023-04-26 10:00:00,101.73,101.85,101.62,101.67,6916.0,95.0512,95.1634,94.9485,94.9952,6916.0
2023-04-26 10:05:00,101.66,101.87,101.65,101.86,21806.0,94.9858,95.1821,94.9765,95.1727,21806.0
2023-04-26 10:10:00,101.86,101.99,101.74,101.86,5612.0,95.1727,95.2942,95.0606,95.1727,5612.0
2023-04-26 10:15:00,101.76,101.79,101.5,101.54,3148.0,95.0793,95.1073,94.8363,94.8737,3148.0
2023-04-26 10:20:00,101.58,101.6,101.41,101.6,5902.0,94.9111,94.9298,94.7523,94.9298,5902.0
2023-04-26 10:25:00,101.58,101.77,101.51,101.77,7152.0,94.9111,95.0886,94.8457,95.0886,7152.0
2023-04-26 10:30:00,101.73,101.9,101.73,101.74,3435.0,95.0512,95.2101,95.0512,95.0606,3435.0
2023-04-26 10:35:00,101.69,101.83,101.65,101.73,2010.0,95.0139,95.1447,94.9765,95.0512,2010.0
2023-04-26 10:40:00,101.72,101.78,101.62,101.77,4647.0,95.0419,95.098,94.9485,95.0886,4647.0
2023-04-26 10:45:00,101.78,102.19,101.78,102.19,3275.0,95.098,95.481,95.098,95.481,3275.0
2023-04-26 10:50:00,102.23,102.32,102.13,102.2,3871.0,95.5184,95.6025,95.425,95.4904,3871.0
2023-04-26 10:55:00,102.2,102.31,102.2,102.31,2082.0,95.4904,95.5932,95.4904,95.5932,2082.0
2023-04-26 11:00:00,102.41,102.47,102.36,102.4,2200.0,95.6866,95.7427,95.6399,95.6773,2200.0
2023-04-26 11:05:00,102.41,102.55,102.4,102.49,5538.0,95.6866,95.8174,95.6773,95.7614,5538.0
2023-04-26 11:10:00,102.55,102.55,102.45,102.5,4431.0,95.8174,95.8174,95.724,95.7707,4431.0
2023-04-26 11:15:00,102.52,102.88,102.52,102.81,23064.0,95.7894,96.1257,95.7894,96.0603,23064.0
2023-04-26 11:20:00,102.77,102.87,102.66,102.78,7287.0,96.023,96.1164,95.9202,96.0323,7287.0
2023-04-26 11:25:00,102.73,102.77,102.65,102.74,8671.0,95.9856,96.023,95.9108,95.9949,8671.0
2023-04-26 11:30:00,102.77,102.82,102.7,102.79,16636.0,96.023,96.0697,95.9576,96.0417,16636.0
2023-04-26 11:35:00,102.76,102.81,102.69,102.81,21123.0,96.0136,96.0603,95.9482,96.0603,21123.0
2023-04-26 11:40:00,102.82,103.04,102.82,103.0,12531.0,96.0697,96.2752,96.0697,96.2379,12531.0
2023-04-26 11:45:00,103.1,103.2,103.05,103.11,6934.0,96.3313,96.4247,96.2846,96.3406,6934.0
2023-04-26 11:50:00,103.11,103.17,103.09,103.13,4924.0,96.3406,96.3967,96.322,96.3593,4924.0
2023-04-26 11:55:00,103.12,103.15,102.97,103.1,7491.0,96.35,96.378,96.2098,96.3313,7491.0
2023-04-26 12:00:00,103.07,103.28,103.06,103.23,8245.0,96.3033,96.4995,96.2939,96.4528,8245.0
2023-04-26 12:05:00,103.27,103.42,103.25,103.31,3904.0,96.4901,96.6303,96.4715,96.5275,3904.0
2023-04-26 12:10:00,103.3,103.38,103.06,103.2,17554.0,96.5182,96.5929,96.2939,96.4247,17554.0
2023-04-26 12:15:00,103.15,103.19,102.77,102.8,5663.0,96.378,96.4154,96.023,96.051,5663.0
2023-04-26 12:20:00,102.79,102.85,102.69,102.76,3380.0,96.0417,96.0977,95.9482,96.0136,3380.0
2023-04-26 12:25:00,102.81,102.9,102.78,102.81,6389.0,96.0603,96.1444,96.0323,96.0603,6389.0
2023-04-26 12:30:00,102.78,102.82,102.56,102.68,6978.0,96.0323,96.0697,95.8268,95.9389,6978.0
2023-04-26 12:35:00,102.65,102.74,102.59,102.7,6035.0,95.9108,95.9949,95.8548,95.9576,6035.0
2023-04-26 12:40:00,102.72,102.75,102.62,102.75,6976.0,95.9763,96.0043,95.8828,96.0043,6976.0
2023-04-26 12:45:00,102.69,102.75,102.64,102.66,8290.0,95.9482,96.0043,95.9015,95.9202,8290.0
2023-04-26 12:50:00,102.61,102.63,102.46,102.51,9505.0,95.8735,95.8922,95.7333,95.78,9505.0
2023-04-26 12:55:00,102.5,102.6,102.44,102.52,7746.0,95.7707,95.8641,95.7146,95.7894,7746.0
2023-04-26 13:00:00,102.53,102.6,102.47,102.54,14908.0,95.7987,95.8641,95.7427,95.8081,14908.0
2023-04-26 13:05:00,102.56,102.56,102.39,102.48,6277.0,95.8268,95.8268,95.6679,95.752,6277.0
2023-04-26 13:10:00,102.5,102.56,102.47,102.51,7603.0,95.7707,95.8268,95.7427,95.78,7603.0
2023-04-26 13:15:00,102.52,102.58,102.41,102.53,5941.0,95.7894,95.8454,95.6866,95.7987,5941.0
2023-04-26 13:20:00,102.53,102.54,102.41,102.5,16180.0,95.7987,95.8081,95.6866,95.7707,16180.0
2023-04-26 13:25:00,102.46,102.48,102.32,102.42,16087.0,95.7333,95.752,95.6025,95.6959,16087.0
2023-04-26 13:30:00,102.42,102.5,102.39,102.49,13592.0,95.6959,95.7707,95.6679,95.7614,13592.0
2023-04-26 13:35:00,102.49,102.54,102.39,102.5,12916.0,95.7614,95.8081,95.6679,95.7707,12916.0
2023-04-26 13:40:00,102.47,102.55,102.37,102.38,18820.0,95.7427,95.8174,95.6492,95.6586,18820.0
2023-04-26 13:45:00,102.36,102.4,102.09,102.13,9636.0,95.6399,95.6773,95.3876,95.425,9636.0
2023-04-26 13:50:00,102.14,102.23,101.97,102.21,47154.0,95.4343,95.5184,95.2755,95.4997,47154.0
2023-04-26 13:55:00,102.23,102.34,102.2,102.28,9266.0,95.5184,95.6212,95.4904,95.5651,9266.0
2023-04-26 14:00:00,102.31,102.36,102.14,102.18,3940.0,95.5932,95.6399,95.4343,95.4717,3940.0
2023-04-26 14:05:00,102.21,102.23,102.1,102.13,9453.0,95.4997,95.5184,95.397,95.425,9453.0
2023-04-26 14:10:00,102.09,102.23,102.04,102.23,6301.0,95.3876,95.5184,95.3409,95.5184,6301.0
2023-04-26 14:15:00,102.19,102.26,102.1,102.12,5169.0,95.481,95.5465,95.397,95.4156,5169.0
2023-04-26 14:20:00,102.16,102.33,102.12,102.33,3520.0,95.453,95.6119,95.4156,95.6119,3520.0
2023-04-26 14:25:00,102.42,102.54,102.41,102.54,3587.0,95.6959,95.8081,95.6866,95.8081,3587.0
2023-04-26 14:30:00,102.52,102.55,102.43,102.43,7812.0,95.7894,95.8174,95.7053,95.7053,7812.0
2023-04-26 14:35:00,102.44,102.47,102.28,102.4,8887.0,95.7146,95.7427,95.5651,95.6773,8887.0
2023-04-26 14:40:00,102.4,102.43,102.29,102.3,6922.0,95.6773,95.7053,95.5745,95.5838,6922.0
2023-04-26 14:45:00,102.33,102.39,102.25,102.25,14374.0,95.6119,95.6679,95.5371,95.5371,14374.0
2023-04-26 14:50:00,102.25,102.29,102.15,102.2,7270.0,95.5371,95.5745,95.4437,95.4904,7270.0
2023-04-26 14:55:00,102.18,102.25,102.12,102.22,7652.0,95.4717,95.5371,95.4156,95.5091,7652.0
2023-04-26 15:00:00,102.19,102.2,102.1,102.1,3700.0,95.481,95.4904,95.397,95.397,3700.0
2023-04-26 15:05:00,102.16,102.31,102.13,102.18,13513.0,95.453,95.5932,95.425,95.4717,13513.0
2023-04-26 15:10:00,102.22,102.49,102.2,102.49,7912.0,95.5091,95.7614,95.4904,95.7614,7912.0
2023-04-26 15:15:00,102.47,102.47,102.29,102.31,15166.0,95.7427,95.7427,95.5745,95.5932,15166.0
2023-04-26 15:20:00,102.32,102.43,102.27,102.4,12574.0,95.6025,95.7053,95.5558,95.6773,12574.0
2023-04-26 15:25:00,102.4,102.72,102.39,102.71,15363.0,95.6773,95.9763,95.6679,95.9669,15363.0
2023-04-26 15:30:00,102.73,102.82,102.6,102.7,22906.0,95.9856,96.0697,95.8641,95.9576,22906.0
2023-04-26 15:35:00,102.7,102.87,102.68,102.83,15037.0,95.9576,96.1164,95.9389,96.079,15037.0
2023-04-26 15:40:00,102.83,102.84,102.72,102.77,28124.0,96.079,96.0884,95.9763,96.023,28124.0
2023-04-26 15:45:00,102.75,102.85,102.72,102.81,37587.0,96.0043,96.0977,95.9763,96.0603,37587.0
2023-04-26 15:50:00,102.8,102.8,102.54,102.62,111152.0,96.051,96.051,95.8081,95.8828,111152.0
2023-04-26 15:55:00,102.62,102.85,102.61,102.8,224106.0,95.8828,96.0977,95.8735,96.051,224106.0
2023-04-27 09:30:00,102.61,102.66,101.18,101.43,25102.0,95.8735,95.9202,94.5374,94.7709,25102.0
2023-04-27 09:35:00,101.33,101.52,100.78,101.07,11036.0,94.6775,94.855,94.1636,94.4346,11036.0
2023-04-27 09:40:00,101.1,101.26,100.68,100.81,12786.0,94.4626,94.6121,94.0702,94.1916,12786.0
2023-04-27 09:45:00,100.72,100.93,100.62,100.69,5140.0,94.1076,94.3038,94.0141,94.0795,5140.0
2023-04-27 09:50:00,100.7,101.32,100.7,101.2,14159.0,94.0889,94.6682,94.0889,94.556,14159.0
2023-04-27 09:55:00,101.14,101.34,101.0,101.32,11218.0,94.5,94.6869,94.3692,94.6682,11218.0
2023-04-27 10:00:00,101.3,101.3,100.71,100.79,10153.0,94.6495,94.6495,94.0982,94.173,10153.0
2023-04-27 10:05:00,100.82,100.85,100.54,100.64,8202.0,94.201,94.229,93.9394,94.0328,8202.0
2023-04-27 10:10:00,100.65,101.03,100.55,101.03,4873.0,94.0422,94.3972,93.9487,94.3972,4873.0
2023-04-27 10:15:00,100.98,101.24,100.93,101.24,11043.0,94.3505,94.5934,94.3038,94.5934,11043.0
2023-04-27 10:20:00,101.3,101.3,101.0,101.02,6409.0,94.6495,94.6495,94.3692,94.3879,6409.0
2023-04-27 10:25:00,101.05,101.38,101.04,101.36,11866.0,94.4159,94.7242,94.4065,94.7055,11866.0
2023-04-27 10:30:00,101.35,101.52,101.23,101.49,34679.0,94.6962,94.855,94.5841,94.827,34679.0
2023-04-27 10:35:00,101.51,101.66,101.46,101.61,38206.0,94.8457,94.9858,94.799,94.9391,38206.0
2023-04-27 10:40:00,101.58,101.8,101.47,101.8,31782.0,94.9111,95.1167,94.8083,95.1167,31782.0
2023-04-27 10:45:00,101.77,101.92,101.77,101.84,5118.0,95.0886,95.2288,95.0886,95.154,5118.0
2023-04-27 10:50:00,101.85,101.86,101.64,101.78,4391.0,95.1634,95.1727,94.9672,95.098,4391.0
2023-04-27 10:55:00,101.74,101.78,101.56,101.76,6011.0,95.0606,95.098,94.8924,95.0793,6011.0
2023-04-27 11:00:00,101.8,101.82,101.47,101.47,7422.0,95.1167,95.1353,94.8083,94.8083,7422.0
2023-04-27 11:05:00,101.48,101.66,101.46,101.51,8002.0,94.8177,94.9858,94.799,94.8457,8002.0
2023-04-27 11:10:00,101.52,101.67,101.48,101.66,6381.0,94.855,94.9952,94.8177,94.9858,6381.0
2023-04-27 11:15:00,101.66,101.66,101.46,101.55,6087.0,94.9858,94.9858,94.799,94.8831,6087.0
2023-04-27 11:20:00,101.58,102.06,101.58,102.06,13592.0,94.9111,95.3596,94.9111,95.3596,13592.0
2023-04-27 11:25:00,102.07,102.23,102.06,102.1,10459.0,95.3689,95.5184,95.3596,95.397,10459.0
2023-04-27 11:30:00,102.08,102.2,102.02,102.02,6207.0,95.3783,95.4904,95.3222,95.3222,6207.0
2023-04-27 11:35:00,101.98,101.98,101.67,101.67,4200.0,95.2848,95.2848,94.9952,94.9952,4200.0
2023-04-27 11:40:00,101.64,101.68,101.52,101.55,5358.0,94.9672,95.0045,94.855,94.8831,5358.0
2023-04-27 11:45:00,101.58,101.59,101.46,101.51,5931.0,94.9111,94.9204,94.799,94.8457,5931.0
2023-04-27 11:50:00,101.53,101.62,101.44,101.58,10316.0,94.8644,94.9485,94.7803,94.9111,10316.0
2023-04-27 11:55:00,101.49,101.66,101.48,101.52,5071.0,94.827,94.9858,94.8177,94.855,5071.0
2023-04-27 12:00:00,101.55,101.7,101.53,101.7,3905.0,94.8831,95.0232,94.8644,95.0232,3905.0
2023-04-27 12:05:00,101.72,101.81,101.7,101.79,4827.0,95.0419,95.126,95.0232,95.1073,4827.0
2023-04-27 12:10:00,101.82,101.91,101.74,101.85,3412.0,95.1353,95.2194,95.0606,95.1634,3412.0
2023-04-27 12:15:00,101.91,102.01,101.85,101.94,4416.0,95.2194,95.3129,95.1634,95.2475,4416.0
2023-04-27 12:20:00,101.93,102.1,101.85,102.1,3955.0,95.2381,95.397,95.1634,95.397,3955.0
2023-04-27 12:25:00,102.03,102.1,101.96,102.06,3718.0,95.3316,95.397,95.2661,95.3596,3718.0
2023-04-27 12:30:00,102.07,102.21,102.05,102.11,6707.0,95.3689,95.4997,95.3502,95.4063,6707.0
2023-04-27 12:35:00,102.06,102.25,102.06,102.25,7373.0,95.3596,95.5371,95.3596,95.5371,7373.0
2023-04-27 12:40:00,102.23,102.41,102.13,102.37,38300.0,95.5184,95.6866,95.425,95.6492,38300.0
2023-04-27 12:45:00,102.36,102.46,102.29,102.3,9488.0,95.6399,95.7333,95.5745,95.5838,9488.0
2023-04-27 12:50:00,102.3,102.36,102.25,102.29,9829.0,95.5838,95.6399,95.5371,95.5745,9829.0
2023-04-27 12:55:00,102.27,102.68,102.27,102.68,86623.0,95.5558,95.9389,95.5558,95.9389,86623.0
2023-04-27 13:00:00,102.71,102.78,102.63,102.76,8997.0,95.9669,96.0323,95.8922,96.0136,8997.0
2023-04-27 13:05:00,102.78,102.84,102.65,102.65,9480.0,96.0323,96.0884,95.9108,95.9108,9480.0
2023-04-27 13:10:00,102.66,102.81,102.63,102.72,8402.0,95.9202,96.0603,95.8922,95.9763,8402.0
2023-04-27 13:15:00,102.72,102.99,102.72,102.97,14416.0,95.9763,96.2285,95.9763,96.2098,14416.0
2023-04-27 13:20:00,102.97,103.29,102.97,103.24,19047.0,96.2098,96.5088,96.2098,96.4621,19047.0
2023-04-27 13:25:00,103.21,103.32,103.19,103.24,13909.0,96.4341,96.5369,96.4154,96.4621,13909.0
2023-04-27 13:30:00,103.28,103.5,103.27,103.49,20585.0,96.4995,96.705,96.4901,96.6957,20585.0
2023-04-27 13:35:00,103.5,103.59,103.47,103.59,11442.0,96.705,96.7891,96.677,96.7891,11442.0
2023-04-27 13:40:00,103.58,103.58,103.43,103.48,28505.0,96.7798,96.7798,96.6396,96.6864,28505.0
2023-04-27 13:45:00,103.46,103.85,103.46,103.78,10493.0,96.6677,97.0321,96.6677,96.9667,10493.0
2023-04-27 13:50:00,103.74,103.74,103.6,103.71,9772.0,96.9293,96.9293,96.7985,96.9013,9772.0
2023-04-27 13:55:00,103.72,103.72,103.54,103.61,5964.0,96.9106,96.9106,96.7424,96.8078,5964.0
2023-04-27 14:00:00,103.58,103.61,103.47,103.58,7519.0,96.7798,96.8078,96.677,96.7798,7519.0
2023-04-27 14:05:00,103.58,103.7,103.58,103.7,14437.0,96.7798,96.8919,96.7798,96.8919,14437.0
2023-04-27 14:10:00,103.7,103.87,103.65,103.82,10842.0,96.8919,97.0508,96.8452,97.004,10842.0
2023-04-27 14:15:00,103.83,103.88,103.71,103.81,9133.0,97.0134,97.0601,96.9013,96.9947,9133.0
2023-04-27 14:20:00,103.76,103.8,103.6,103.67,31067.0,96.948,96.9853,96.7985,96.8639,31067.0
2023-04-27 14:25:00,103.65,103.83,103.59,103.81,5420.0,96.8452,97.0134,96.7891,96.9947,5420.0
2023-04-27 14:30:00,103.76,103.85,103.75,103.8,12367.0,96.948,97.0321,96.9386,96.9853,12367.0
2023-04-27 14:35:00,103.84,104.06,103.83,104.06,14738.0,97.0227,97.2283,97.0134,97.2283,14738.0
2023-04-27 14:40:00,104.06,104.16,103.93,104.13,21037.0,97.2283,97.3217,97.1068,97.2937,21037.0
2023-04-27 14:45:00,104.13,104.16,104.05,104.13,11911.0,97.2937,97.3217,97.2189,97.2937,11911.0
2023-04-27 14:50:00,104.12,104.35,104.11,104.34,24831.0,97.2843,97.4992,97.275,97.4899,24831.0
2023-04-27 14:55:00,104.34,104.38,104.28,104.37,18622.0,97.4899,97.5273,97.4338,97.5179,18622.0
2023-04-27 15:00:00,104.36,104.42,104.33,104.36,19899.0,97.5086,97.5646,97.4806,97.5086,19899.0
2023-04-27 15:05:00,104.37,104.4,104.31,104.35,15485.0,97.5179,97.546,97.4619,97.4992,15485.0
2023-04-27 15:10:00,104.35,104.35,104.25,104.35,19872.0,97.4992,97.4992,97.4058,97.4992,19872.0
2023-04-27 15:15:00,104.36,104.6,104.36,104.45,37093.0,97.5086,97.7328,97.5086,97.5927,37093.0
2023-04-27 15:20:00,104.43,104.52,104.38,104.52,24449.0,97.574,97.6581,97.5273,97.6581,24449.0
2023-04-27 15:25:00,104.49,104.53,104.38,104.48,23406.0,97.6301,97.6674,97.5273,97.6207,23406.0
2023-04-27 15:30:00,104.47,104.48,104.22,104.23,29956.0,97.6114,97.6207,97.3778,97.3871,29956.0
2023-04-27 15:35:00,104.17,104.17,103.98,104.0,9085.0,97.3311,97.3311,97.1535,97.1722,9085.0
2023-04-27 15:40:00,104.04,104.25,104.0,104.25,15745.0,97.2096,97.4058,97.1722,97.4058,15745.0
2023-04-27 15:45:00,104.22,104.32,104.11,104.19,21352.0,97.3778,97.4712,97.275,97.3497,21352.0
2023-04-27 15:50:00,104.18,104.28,103.97,103.99,38527.0,97.3404,97.4338,97.1442,97.1629,38527.0
2023-04-27 15:55:00,104.01,104.06,103.86,103.91,106605.0,97.1816,97.2283,97.0414,97.0881,106605.0
2023-04-28 09:30:00,104.09,104.48,103.87,104.41,23874.0,97.2563,97.6207,97.0508,97.5553,23874.0
2023-04-28 09:35:00,104.58,104.62,104.23,104.38,5758.0,97.7141,97.7515,97.3871,97.5273,5758.0
2023-04-28 09:40:00,104.27,104.27,103.77,103.87,3124.0,97.4245,97.4245,96.9573,97.0508,3124.0
2023-04-28 09:45:00,103.88,104.13,103.74,104.09,12139.0,97.0601,97.2937,96.9293,97.2563,12139.0
2023-04-28 09:50:00,104.05,104.51,103.96,104.29,5538.0,97.2189,97.6487,97.1348,97.4432,5538.0
2023-04-28 09:55:00,104.23,104.31,104.15,104.18,4998.0,97.3871,97.4619,97.3124,97.3404,4998.0
2023-04-28 10:00:00,104.07,104.15,103.95,104.15,5285.0,97.2376,97.3124,97.1255,97.3124,5285.0
2023-04-28 10:05:00,104.19,104.65,104.17,104.62,8739.0,97.3497,97.7795,97.3311,97.7515,8739.0
2023-04-28 10:10:00,104.59,104.96,104.58,104.8,5971.0,97.7235,98.0692,97.7141,97.9197,5971.0
2023-04-28 10:15:00,104.85,105.1,104.85,104.87,6240.0,97.9664,98.2,97.9664,97.9851,6240.0
2023-04-28 10:20:00,104.84,104.86,104.69,104.8,3364.0,97.9571,97.9758,97.8169,97.9197,3364.0
2023-04-28 10:25:00,104.78,105.01,104.73,104.84,5959.0,97.901,98.1159,97.8543,97.9571,5959.0
2023-04-28 10:30:00,104.87,104.94,104.69,104.78,5687.0,97.9851,98.0505,97.8169,97.901,5687.0
2023-04-28 10:35:00,104.77,104.8,104.39,104.55,5892.0,97.8917,97.9197,97.5366,97.6861,5892.0
2023-04-28 10:40:00,104.62,104.79,104.46,104.79,7784.0,97.7515,97.9104,97.602,97.9104,7784.0
2023-04-28 10:45:00,104.79,105.06,104.78,105.03,7147.0,97.9104,98.1626,97.901,98.1346,7147.0
2023-04-28 10:50:00,105.05,105.11,104.92,104.96,4564.0,98.1533,98.2093,98.0318,98.0692,4564.0
2023-04-28 10:55:00,104.97,104.98,104.35,104.52,6749.0,98.0785,98.0879,97.4992,97.6581,6749.0
2023-04-28 11:00:00,104.51,104.51,104.19,104.27,20077.0,97.6487,97.6487,97.3497,97.4245,20077.0
2023-04-28 11:05:00,104.24,104.61,104.24,104.61,5370.0,97.3965,97.7422,97.3965,97.7422,5370.0
2023-04-28 11:10:00,104.56,104.62,104.49,104.59,3826.0,97.6955,97.7515,97.6301,97.7235,3826.0
2023-04-28 11:15:00,104.56,104.77,104.51,104.77,4700.0,97.6955,97.8917,97.6487,97.8917,4700.0
2023-04-28 11:20:00,104.76,104.77,104.5,104.51,6094.0,97.8823,97.8917,97.6394,97.6487,6094.0
2023-04-28 11:25:00,104.52,104.64,104.46,104.56,6580.0,97.6581,97.7702,97.602,97.6955,6580.0
2023-04-28 11:30:00,104.6,104.83,104.59,104.83,5533.0,97.7328,97.9477,97.7235,97.9477,5533.0
2023-04-28 11:35:00,104.78,104.81,104.68,104.7,7162.0,97.901,97.929,97.8076,97.8263,7162.0
2023-04-28 11:40:00,104.72,104.85,104.62,104.83,5995.0,97.845,97.9664,97.7515,97.9477,5995.0
2023-04-28 11:45:00,104.83,105.0,104.81,104.93,8473.0,97.9477,98.1066,97.929,98.0412,8473.0
2023-04-28 11:50:00,104.92,104.97,104.82,104.92,6581.0,98.0318,98.0785,97.9384,98.0318,6581.0
2023-04-28 11:55:00,104.89,104.94,104.84,104.93,6065.0,98.0038,98.0505,97.9571,98.0412,6065.0
2023-04-28 12:00:00,104.95,104.99,104.85,104.86,5905.0,98.0599,98.0972,97.9664,97.9758,5905.0
2023-04-28 12:05:00,104.86,105.0,104.86,104.9,3000.0,97.9758,98.1066,97.9758,98.0131,3000.0
2023-04-28 12:10:00,104.9,104.94,104.84,104.94,2950.0,98.0131,98.0505,97.9571,98.0505,2950.0
2023-04-28 12:15:00,104.96,104.98,104.81,104.89,9547.0,98.0692,98.0879,97.929,98.0038,9547.0
2023-04-28 12:20:00,104.89,104.93,104.86,104.9,4899.0,98.0038,98.0412,97.9758,98.0131,4899.0
2023-04-28 12:25:00,104.87,104.88,104.73,104.88,2632.0,97.9851,97.9944,97.8543,97.9944,2632.0
2023-04-28 12:30:00,104.88,105.01,104.88,104.88,4976.0,97.9944,98.1159,97.9944,97.9944,4976.0
2023-04-28 12:35:00,104.79,104.89,104.79,104.8,2560.0,97.9104,98.0038,97.9104,97.9197,2560.0
2023-04-28 12:40:00,104.83,104.95,104.83,104.95,2800.0,97.9477,98.0599,97.9477,98.0599,2800.0
2023-04-28 12:45:00,104.93,105.01,104.91,104.98,2968.0,98.0412,98.1159,98.0225,98.0879,2968.0
2023-04-28 12:50:00,104.98,105.03,104.94,105.01,2000.0,98.0879,98.1346,98.0505,98.1159,2000.0
2023-04-28 12:55:00,105.03,105.2,105.03,105.1,5497.0,98.1346,98.2934,98.1346,98.2,5497.0
2023-04-28 13:00:00,105.13,105.15,104.99,105.13,4375.0,98.228,98.2467,98.0972,98.228,4375.0
2023-04-28 13:05:00,105.11,105.23,105.11,105.18,1921.0,98.2093,98.3215,98.2093,98.2748,1921.0
2023-04-28 13:10:00,105.15,105.32,105.15,105.21,10014.0,98.2467,98.4056,98.2467,98.3028,10014.0
2023-04-28 13:15:00,105.19,105.2,105.05,105.08,2600.0,98.2841,98.2934,98.1533,98.1813,2600.0
2023-04-28 13:20:00,105.08,105.21,105.07,105.17,4121.0,98.1813,98.3028,98.172,98.2654,4121.0
2023-04-28 13:25:00,105.18,105.34,105.15,105.34,7559.0,98.2748,98.4242,98.2467,98.4242,7559.0
2023-04-28 13:30:00,105.39,105.47,105.36,105.39,11312.0,98.471,98.5457,98.4429,98.471,11312.0
2023-04-28 13:35:00,105.37,105.37,105.24,105.33,7064.0,98.4523,98.4523,98.3308,98.4149,7064.0
2023-04-28 13:40:00,105.34,105.37,105.29,105.29,4791.0,98.4242,98.4523,98.3775,98.3775,4791.0
2023-04-28 13:45:00,105.28,105.28,105.13,105.16,2708.0,98.3682,98.3682,98.228,98.2561,2708.0
2023-04-28 13:50:00,105.11,105.11,105.02,105.11,3717.0,98.2093,98.2093,98.1253,98.2093,3717.0
2023-04-28 13:55:00,105.08,105.16,105.01,105.12,5773.0,98.1813,98.2561,98.1159,98.2187,5773.0
2023-04-28 14:00:00,105.13,105.31,105.12,105.31,3842.0,98.228,98.3962,98.2187,98.3962,3842.0
2023-04-28 14:05:00,105.33,105.34,105.26,105.29,7479.0,98.4149,98.4242,98.3495,98.3775,7479.0
2023-04-28 14:10:00,105.31,105.34,105.19,105.29,6738.0,98.3962,98.4242,98.2841,98.3775,6738.0
2023-04-28 14:15:00,105.24,105.48,105.23,105.45,9318.0,98.3308,98.5551,98.3215,98.527,9318.0
2023-04-28 14:20:00,105.48,105.5,105.39,105.44,3055.0,98.5551,98.5737,98.471,98.5177,3055.0
2023-04-28 14:25:00,105.44,105.49,105.34,105.37,4815.0,98.5177,98.5644,98.4242,98.4523,4815.0
2023-04-28 14:30:00,105.4,105.62,105.4,105.56,8167.0,98.4803,98.6859,98.4803,98.6298,8167.0
2023-04-28 14:35:00,105.53,105.53,105.36,105.44,6987.0,98.6018,98.6018,98.4429,98.5177,6987.0
2023-04-28 14:40:00,105.42,105.49,105.32,105.35,7079.0,98.499,98.5644,98.4056,98.4336,7079.0
2023-04-28 14:45:00,105.34,105.41,105.3,105.41,6893.0,98.4242,98.4897,98.3869,98.4897,6893.0
2023-04-28 14:50:00,105.39,105.42,105.17,105.17,18405.0,98.471,98.499,98.2654,98.2654,18405.0
2023-04-28 14:55:00,105.16,105.16,105.06,105.11,13011.0,98.2561,98.2561,98.1626,98.2093,13011.0
2023-04-28 15:00:00,105.09,105.38,105.06,105.36,11634.0,98.1907,98.4616,98.1626,98.4429,11634.0
2023-04-28 15:05:00,105.33,105.39,105.29,105.39,9955.0,98.4149,98.471,98.3775,98.471,9955.0
2023-04-28 15:10:00,105.37,105.52,105.37,105.45,7626.0,98.4523,98.5924,98.4523,98.527,7626.0
2023-04-28 15:15:00,105.45,105.68,105.42,105.68,8814.0,98.527,98.7419,98.499,98.7419,8814.0
2023-04-28 15:20:00,105.63,105.63,105.39,105.51,10644.0,98.6952,98.6952,98.471,98.5831,10644.0
2023-04-28 15:25:00,105.51,105.64,105.5,105.64,11813.0,98.5831,98.7046,98.5737,98.7046,11813.0
2023-04-28 15:30:00,105.62,105.77,105.6,105.7,17708.0,98.6859,98.826,98.6672,98.7606,17708.0
2023-04-28 15:35:00,105.7,105.84,105.59,105.77,15662.0,98.7606,98.8914,98.6578,98.826,15662.0
2023-04-28 15:40:00,105.78,106.06,105.77,106.01,21139.0,98.8354,99.097,98.826,99.0503,21139.0
2023-04-28 15:45:00,106.0,106.05,105.73,105.84,35919.0,99.0409,99.0876,98.7886,98.8914,35919.0
2023-04-28 15:50:00,105.82,105.84,105.45,105.73,45243.0,98.8727,98.8914,98.527,98.7886,45243.0
2023-04-28 15:55:00,105.75,105.94,105.75,105.93,98742.0,98.8073,98.9849,98.8073,98.9755,98742.0
2023-05-01 09:30:00,105.82,106.18,105.82,105.95,33557.0,98.8727,99.2091,98.8727,98.9942,33557.0
2023-05-01 09:35:00,106.09,106.26,105.91,106.21,4704.0,99.125,99.2838,98.9568,99.2371,4704.0
2023-05-01 09:40:00,106.21,106.26,105.75,105.75,4306.0,99.2371,99.2838,98.8073,98.8073,4306.0
2023-05-01 09:45:00,105.86,105.88,105.52,105.68,5018.0,98.9101,98.9288,98.5924,98.7419,5018.0
2023-05-01 09:50:00,105.59,105.83,105.45,105.82,6099.0,98.6578,98.8821,98.527,98.8727,6099.0
2023-05-01 09:55:00,105.75,105.9,105.67,105.74,2942.0,98.8073,98.9475,98.7326,98.798,2942.0
2023-05-01 10:00:00,105.56,105.83,105.51,105.75,5251.0,98.6298,98.8821,98.5831,98.8073,5251.0
2023-05-01 10:05:00,105.77,105.79,105.49,105.59,7739.0,98.826,98.8447,98.5644,98.6578,7739.0
2023-05-01 10:10:00,105.68,105.7,105.53,105.56,4737.0,98.7419,98.7606,98.6018,98.6298,4737.0
2023-05-01 10:15:00,105.57,105.67,105.22,105.26,4878.0,98.6391,98.7326,98.3121,98.3495,4878.0
2023-05-01 10:20:00,105.24,105.37,105.14,105.21,2877.0,98.3308,98.4523,98.2374,98.3028,2877.0
2023-05-01 10:25:00,105.13,105.21,105.05,105.18,3480.0,98.228,98.3028,98.1533,98.2748,3480.0
2023-05-01 10:30:00,105.25,105.52,105.21,105.47,4491.0,98.3402,98.5924,98.3028,98.5457,4491.0
2023-05-01 10:35:00,105.49,105.74,105.48,105.71,7960.0,98.5644,98.798,98.5551,98.77,7960.0
2023-05-01 10:40:00,105.69,105.81,105.58,105.73,6481.0,98.7513,98.8634,98.6485,98.7886,6481.0
2023-05-01 10:45:00,105.73,105.98,105.72,105.93,4720.0,98.7886,99.0222,98.7793,98.9755,4720.0
2023-05-01 10:50:00,105.93,105.93,105.71,105.78,4493.0,98.9755,98.9755,98.77,98.8354,4493.0
2023-05-01 10:55:00,105.76,105.95,105.76,105.89,4067.0,98.8167,98.9942,98.8167,98.9381,4067.0
2023-05-01 11:00:00,105.93,105.94,105.65,105.65,6029.0,98.9755,98.9849,98.7139,98.7139,6029.0
2023-05-01 11:05:00,105.66,105.74,105.56,105.58,4260.0,98.7232,98.798,98.6298,98.6485,4260.0
2023-05-01 11:10:00,105.54,105.55,105.4,105.42,8290.0,98.6111,98.6205,98.4803,98.499,8290.0
2023-05-01 11:15:00,105.44,105.44,105.12,105.24,3333.0,98.5177,98.5177,98.2187,98.3308,3333.0
2023-05-01 11:20:00,105.25,105.41,105.24,105.3,3000.0,98.3402,98.4897,98.3308,98.3869,3000.0
2023-05-01 11:25:00,105.27,105.38,105.23,105.29,4406.0,98.3588,98.4616,98.3215,98.3775,4406.0
2023-05-01 11:30:00,105.24,105.33,105.14,105.15,3690.0,98.3308,98.4149,98.2374,98.2467,3690.0
2023-05-01 11:35:00,105.14,105.17,105.08,105.08,3713.0,98.2374,98.2654,98.1813,98.1813,3713.0
2023-05-01 11:40:00,105.08,105.24,105.08,105.22,7042.0,98.1813,98.3308,98.1813,98.3121,7042.0
2023-05-01 11:45:00,105.2,105.25,105.0,105.01,5516.0,98.2934,98.3402,98.1066,98.1159,5516.0
2023-05-01 11:50:00,105.01,105.15,105.01,105.13,5807.0,98.1159,98.2467,98.1159,98.228,5807.0
2023-05-01 11:55:00,105.12,105.22,105.01,105.19,2927.0,98.2187,98.3121,98.1159,98.2841,2927.0
2023-05-01 12:00:00,105.2,105.26,105.14,105.24,3293.0,98.2934,98.3495,98.2374,98.3308,3293.0
2023-05-01 12:05:00,105.24,105.38,105.24,105.38,1200.0,98.3308,98.4616,98.3308,98.4616,1200.0
2023-05-01 12:10:00,105.37,105.4,105.31,105.34,4432.0,98.4523,98.4803,98.3962,98.4242,4432.0
2023-05-01 12:15:00,105.36,105.38,105.3,105.35,2818.0,98.4429,98.4616,98.3869,98.4336,2818.0
2023-05-01 12:20:00,105.36,105.48,105.36,105.46,1900.0,98.4429,98.5551,98.4429,98.5364,1900.0
2023-05-01 12:25:00,105.42,105.61,105.42,105.59,3422.0,98.499,98.6765,98.499,98.6578,3422.0
2023-05-01 12:30:00,105.6,105.75,105.58,105.75,4978.0,98.6672,98.8073,98.6485,98.8073,4978.0
2023-05-01 12:35:00,105.73,105.75,105.57,105.64,19496.0,98.7886,98.8073,98.6391,98.7046,19496.0
2023-05-01 12:40:00,105.64,105.64,105.53,105.54,3464.0,98.7046,98.7046,98.6018,98.6111,3464.0
2023-05-01 12:45:00,105.55,105.64,105.53,105.55,2538.0,98.6205,98.7046,98.6018,98.6205,2538.0
2023-05-01 12:50:00,105.56,105.66,105.55,105.63,3349.0,98.6298,98.7232,98.6205,98.6952,3349.0
2023-05-01 12:55:00,105.61,105.65,105.59,105.65,3500.0,98.6765,98.7139,98.6578,98.7139,3500.0
2023-05-01 13:00:00,105.64,105.67,105.58,105.64,3933.0,98.7046,98.7326,98.6485,98.7046,3933.0
2023-05-01 13:05:00,105.66,105.67,105.57,105.57,3162.0,98.7232,98.7326,98.6391,98.6391,3162.0
2023-05-01 13:10:00,105.57,105.74,105.57,105.7,2621.0,98.6391,98.798,98.6391,98.7606,2621.0
2023-05-01 13:15:00,105.7,105.81,105.69,105.73,8942.0,98.7606,98.8634,98.7513,98.7886,8942.0
2023-05-01 13:20:00,105.75,105.84,105.75,105.83,5941.0,98.8073,98.8914,98.8073,98.8821,5941.0
2023-05-01 13:25:00,105.83,105.83,105.66,105.68,7445.0,98.8821,98.8821,98.7232,98.7419,7445.0
2023-05-01 13:30:00,105.64,105.82,105.62,105.76,6724.0,98.7046,98.8727,98.6859,98.8167,6724.0
2023-05-01 13:35:00,105.76,105.83,105.71,105.83,8223.0,98.8167,98.8821,98.77,98.8821,8223.0
2023-05-01 13:40:00,105.85,105.97,105.84,105.84,4321.0,98.9008,99.0129,98.8914,98.8914,4321.0
2023-05-01 13:45:00,105.84,105.86,105.79,105.85,2628.0,98.8914,98.9101,98.8447,98.9008,2628.0
2023-05-01 13:50:00,105.86,105.92,105.84,105.84,3793.0,98.9101,98.9662,98.8914,98.8914,3793.0
2023-05-01 13:55:00,105.84,105.87,105.8,105.86,1800.0,98.8914,98.9195,98.854,98.9101,1800.0
2023-05-01 14:00:00,105.88,106.0,105.84,105.9,6109.0,98.9288,99.0409,98.8914,98.9475,6109.0
2023-05-01 14:05:00,105.91,105.93,105.8,105.91,5489.0,98.9568,98.9755,98.854,98.9568,5489.0
2023-05-01 14:10:00,105.94,106.01,105.8,105.8,2707.0,98.9849,99.0503,98.854,98.854,2707.0
2023-05-01 14:15:00,105.79,105.87,105.76,105.8,8260.0,98.8447,98.9195,98.8167,98.854,8260.0
2023-05-01 14:20:00,105.82,105.88,105.8,105.82,2460.0,98.8727,98.9288,98.854,98.8727,2460.0
2023-05-01 14:25:00,105.81,105.82,105.77,105.79,2438.0,98.8634,98.8727,98.826,98.8447,2438.0
2023-05-01 14:30:00,105.79,105.95,105.58,105.58,7657.0,98.8447,98.9942,98.6485,98.6485,7657.0
2023-05-01 14:35:00,105.58,105.66,105.54,105.6,3572.0,98.6485,98.7232,98.6111,98.6672,3572.0
2023-05-01 14:40:00,105.61,105.65,105.53,105.58,5023.0,98.6765,98.7139,98.6018,98.6485,5023.0
2023-05-01 14:45:00,105.58,105.58,105.41,105.53,7835.0,98.6485,98.6485,98.4897,98.6018,7835.0
2023-05-01 14:50:00,105.54,105.57,105.44,105.51,6300.0,98.6111,98.6391,98.5177,98.5831,6300.0
2023-05-01 14:55:00,105.49,105.64,105.48,105.62,5806.0,98.5644,98.7046,98.5551,98.6859,5806.0
2023-05-01 15:00:00,105.63,105.7,105.48,105.51,9415.0,98.6952,98.7606,98.5551,98.5831,9415.0
2023-05-01 15:05:00,105.51,105.64,105.5,105.64,12363.0,98.5831,98.7046,98.5737,98.7046,12363.0
2023-05-01 15:10:00,105.62,105.73,105.61,105.65,7496.0,98.6859,98.7886,98.6765,98.7139,7496.0
2023-05-01 15:15:00,105.68,105.68,105.53,105.59,5939.0,98.7419,98.7419,98.6018,98.6578,5939.0
2023-05-01 15:20:00,105.59,105.67,105.58,105.62,6751.0,98.6578,98.7326,98.6485,98.6859,6751.0
2023-05-01 15:25:00,105.62,105.64,105.54,105.59,4294.0,98.6859,98.7046,98.6111,98.6578,4294.0
2023-05-01 15:30:00,105.59,105.69,105.58,105.68,8683.0,98.6578,98.7513,98.6485,98.7419,8683.0
2023-05-01 15:35:00,105.64,105.66,105.5,105.57,13513.0,98.7046,98.7232,98.5737,98.6391,13513.0
2023-05-01 15:40:00,105.54,105.74,105.47,105.71,10162.0,98.6111,98.798,98.5457,98.77,10162.0
2023-05-01 15:45:00,105.72,105.92,105.67,105.89,12436.0,98.7793,98.9662,98.7326,98.9381,12436.0
2023-05-01 15:50:00,105.9,105.95,105.76,105.77,26678.0,98.9475,98.9942,98.8167,98.826,26678.0
2023-05-01 15:55:00,105.74,105.74,105.55,105.57,80642.0,98.798,98.798,98.6205,98.6391,80642.0
2023-05-02 09:30:00,106.0,106.14,105.71,106.07,18474.0,99.0409,99.1717,98.77,99.1063,18474.0
2023-05-02 09:35:00,106.15,106.61,106.07,106.61,5359.0,99.1811,99.6109,99.1063,99.6109,5359.0
2023-05-02 09:40:00,106.43,106.65,106.28,106.57,19668.0,99.4427,99.6482,99.3025,99.5735,19668.0
2023-05-02 09:45:00,106.6,106.95,106.57,106.71,10836.0,99.6015,99.9285,99.5735,99.7043,10836.0
2023-05-02 09:50:00,106.8,106.86,106.69,106.77,9753.0,99.7884,99.8445,99.6856,99.7604,9753.0
2023-05-02 09:55:00,106.7,106.92,106.6,106.77,32733.0,99.695,99.9005,99.6015,99.7604,32733.0
2023-05-02 10:00:00,106.78,106.78,106.38,106.54,71783.0,99.7697,99.7697,99.396,99.5455,71783.0
2023-05-02 10:05:00,106.53,106.59,106.31,106.42,39262.0,99.5361,99.5922,99.3306,99.4333,39262.0
2023-05-02 10:10:00,106.42,106.47,105.81,105.92,39393.0,99.4333,99.4801,98.8634,98.9662,39393.0
2023-05-02 10:15:00,105.97,106.06,105.62,105.64,14632.0,99.0129,99.097,98.6859,98.7046,14632.0
2023-05-02 10:20:00,105.69,105.75,105.23,105.23,18422.0,98.7513,98.8073,98.3215,98.3215,18422.0
2023-05-02 10:25:00,105.27,105.57,105.26,105.56,19624.0,98.3588,98.6391,98.3495,98.6298,19624.0
2023-05-02 10:30:00,105.54,105.55,105.26,105.28,19260.0,98.6111,98.6205,98.3495,98.3682,19260.0
2023-05-02 10:35:00,105.3,105.36,105.08,105.15,22522.0,98.3869,98.4429,98.1813,98.2467,22522.0
2023-05-02 10:40:00,105.16,105.35,105.16,105.31,2971.0,98.2561,98.4336,98.2561,98.3962,2971.0
2023-05-02 10:45:00,105.21,105.22,104.77,104.92,6260.0,98.3028,98.3121,97.8917,98.0318,6260.0
2023-05-02 10:50:00,104.93,105.09,104.81,104.98,16954.0,98.0412,98.1907,97.929,98.0879,16954.0
2023-05-02 10:55:00,104.95,105.02,104.73,104.76,31349.0,98.0599,98.1253,97.8543,97.8823,31349.0
2023-05-02 11:00:00,104.82,104.86,104.6,104.78,11866.0,97.9384,97.9758,97.7328,97.901,11866.0
2023-05-02 11:05:00,104.81,104.87,104.58,104.75,9228.0,97.929,97.9851,97.7141,97.873,9228.0
2023-05-02 11:10:00,104.71,104.84,104.64,104.65,2856.0,97.8356,97.9571,97.7702,97.7795,2856.0
2023-05-02 11:15:00,104.75,104.91,104.62,104.65,2821.0,97.873,98.0225,97.7515,97.7795,2821.0
2023-05-02 11:20:00,104.7,104.73,104.53,104.7,7399.0,97.8263,97.8543,97.6674,97.8263,7399.0
2023-05-02 11:25:00,104.73,104.98,104.67,104.92,4746.0,97.8543,98.0879,97.7982,98.0318,4746.0
2023-05-02 11:30:00,104.96,105.13,104.96,105.11,10321.0,98.0692,98.228,98.0692,98.2093,10321.0
2023-05-02 11:35:00,105.09,105.37,105.07,105.26,4450.0,98.1907,98.4523,98.172,98.3495,4450.0
2023-05-02 11:40:00,105.28,105.48,105.24,105.48,2529.0,98.3682,98.5551,98.3308,98.5551,2529.0
2023-05-02 11:45:00,105.49,105.6,105.36,105.42,5038.0,98.5644,98.6672,98.4429,98.499,5038.0
2023-05-02 11:50:00,105.39,105.39,105.01,105.19,2151.0,98.471,98.471,98.1159,98.2841,2151.0
2023-05-02 11:55:00,105.21,105.21,105.03,105.08,2100.0,98.3028,98.3028,98.1346,98.1813,2100.0
2023-05-02 12:00:00,105.08,105.14,104.92,105.0,2762.0,98.1813,98.2374,98.0318,98.1066,2762.0
2023-05-02 12:05:00,104.97,105.13,104.96,105.0,2001.0,98.0785,98.228,98.0692,98.1066,2001.0
2023-05-02 12:10:00,105.0,105.01,104.96,104.96,1196.0,98.1066,98.1159,98.0692,98.0692,1196.0
2023-05-02 12:15:00,105.04,105.06,104.92,105.06,3699.0,98.1439,98.1626,98.0318,98.1626,3699.0
2023-05-02 12:20:00,105.06,105.07,104.95,105.07,2981.0,98.1626,98.172,98.0599,98.172,2981.0
2023-05-02 12:25:00,105.06,105.14,105.02,105.14,2164.0,98.1626,98.2374,98.1253,98.2374,2164.0
2023-05-02 12:30:00,105.18,105.26,105.18,105.19,2525.0,98.2748,98.3495,98.2748,98.2841,2525.0
2023-05-02 12:35:00,105.22,105.35,105.22,105.26,2400.0,98.3121,98.4336,98.3121,98.3495,2400.0
2023-05-02 12:40:00,105.32,105.36,105.25,105.35,2406.0,98.4056,98.4429,98.3402,98.4336,2406.0
2023-05-02 12:45:00,105.28,105.3,105.24,105.26,2285.0,98.3682,98.3869,98.3308,98.3495,2285.0
2023-05-02 12:50:00,105.26,105.4,105.26,105.35,1900.0,98.3495,98.4803,98.3495,98.4336,1900.0
2023-05-02 12:55:00,105.34,105.42,105.29,105.4,810.0,98.4242,98.499,98.3775,98.4803,810.0
2023-05-02 13:00:00,105.46,105.5,105.39,105.5,2500.0,98.5364,98.5737,98.471,98.5737,2500.0
2023-05-02 13:05:00,105.52,105.57,105.51,105.52,1543.0,98.5924,98.6391,98.5831,98.5924,1543.0
2023-05-02 13:10:00,105.53,105.53,105.43,105.45,3686.0,98.6018,98.6018,98.5083,98.527,3686.0
2023-05-02 13:15:00,105.37,105.41,105.28,105.28,2142.0,98.4523,98.4897,98.3682,98.3682,2142.0
2023-05-02 13:20:00,105.27,105.27,105.24,105.26,1181.0,98.3588,98.3588,98.3308,98.3495,1181.0
2023-05-02 13:25:00,105.26,105.37,105.26,105.32,4724.0,98.3495,98.4523,98.3495,98.4056,4724.0
2023-05-02 13:30:00,105.31,105.4,105.31,105.39,2000.0,98.3962,98.4803,98.3962,98.471,2000.0
2023-05-02 13:35:00,105.38,105.48,105.38,105.48,2731.0,98.4616,98.5551,98.4616,98.5551,2731.0
2023-05-02 13:40:00,105.51,105.51,105.26,105.28,2700.0,98.5831,98.5831,98.3495,98.3682,2700.0
2023-05-02 13:45:00,105.31,105.47,105.31,105.45,1403.0,98.3962,98.5457,98.3962,98.527,1403.0
2023-05-02 13:50:00,105.47,105.86,105.47,105.76,8903.0,98.5457,98.9101,98.5457,98.8167,8903.0
2023-05-02 13:55:00,105.77,105.77,105.63,105.63,4512.0,98.826,98.826,98.6952,98.6952,4512.0
2023-05-02 14:00:00,105.65,105.65,105.54,105.57,8000.0,98.7139,98.7139,98.6111,98.6391,8000.0
2023-05-02 14:05:00,105.63,105.67,105.55,105.63,3593.0,98.6952,98.7326,98.6205,98.6952,3593.0
2023-05-02 14:10:00,105.62,105.65,105.41,105.41,7211.0,98.6859,98.7139,98.4897,98.4897,7211.0
2023-05-02 14:15:00,105.43,105.45,105.34,105.44,4615.0,98.5083,98.527,98.4242,98.5177,4615.0
2023-05-02 14:20:00,105.4,105.4,105.25,105.25,8020.0,98.4803,98.4803,98.3402,98.3402,8020.0
2023-05-02 14:25:00,105.24,105.28,105.21,105.28,31929.0,98.3308,98.3682,98.3028,98.3682,31929.0
2023-05-02 14:30:00,105.24,105.29,105.21,105.25,7499.0,98.3308,98.3775,98.3028,98.3402,7499.0
2023-05-02 14:35:00,105.27,105.51,105.26,105.47,14828.0,98.3588,98.5831,98.3495,98.5457,14828.0
2023-05-02 14:40:00,105.47,105.53,105.33,105.4,18399.0,98.5457,98.6018,98.4149,98.4803,18399.0
2023-05-02 14:45:00,105.34,105.42,105.32,105.4,3919.0,98.4242,98.499,98.4056,98.4803,3919.0
2023-05-02 14:50:00,105.38,105.51,105.35,105.47,6406.0,98.4616,98.5831,98.4336,98.5457,6406.0
2023-05-02 14:55:00,105.47,105.53,105.45,105.48,4782.0,98.5457,98.6018,98.527,98.5551,4782.0
2023-05-02 15:00:00,105.49,105.65,105.44,105.51,14419.0,98.5644,98.7139,98.5177,98.5831,14419.0
2023-05-02 15:05:00,105.53,105.73,105.49,105.71,13483.0,98.6018,98.7886,98.5644,98.77,13483.0
2023-05-02 15:10:00,105.71,105.84,105.71,105.75,7653.0,98.77,98.8914,98.77,98.8073,7653.0
2023-05-02 15:15:00,105.75,105.75,105.55,105.68,3623.0,98.8073,98.8073,98.6205,98.7419,3623.0
2023-05-02 15:20:00,105.68,105.68,105.57,105.61,5245.0,98.7419,98.7419,98.6391,98.6765,5245.0
2023-05-02 15:25:00,105.62,105.7,105.58,105.7,5454.0,98.6859,98.7606,98.6485,98.7606,5454.0
2023-05-02 15:30:00,105.71,105.72,105.55,105.59,12968.0,98.77,98.7793,98.6205,98.6578,12968.0
2023-05-02 15:35:00,105.57,105.66,105.47,105.66,10388.0,98.6391,98.7232,98.5457,98.7232,10388.0
2023-05-02 15:40:00,105.66,105.8,105.65,105.77,21528.0,98.7232,98.854,98.7139,98.826,21528.0
2023-05-02 15:45:00,105.75,105.75,105.42,105.64,19713.0,98.8073,98.8073,98.499,98.7046,19713.0
2023-05-02 15:50:00,105.64,105.83,105.64,105.73,29356.0,98.7046,98.8821,98.7046,98.7886,29356.0
2023-05-02 15:55:00,105.7,105.72,105.35,105.39,98899.0,98.7606,98.7793,98.4336,98.471,98899.0
2023-05-03 09:30:00,105.66,105.76,105.06,105.6,18428.0,98.7232,98.8167,98.1626,98.6672,18428.0
2023-05-03 09:35:00,105.63,105.82,105.5,105.8,6691.0,98.6952,98.8727,98.5737,98.854,6691.0
2023-05-03 09:40:00,105.8,105.85,105.55,105.84,8041.0,98.854,98.9008,98.6205,98.8914,8041.0
2023-05-03 09:45:00,105.9,106.08,105.67,106.03,11169.0,98.9475,99.1157,98.7326,99.0689,11169.0
2023-05-03 09:50:00,106.09,106.37,106.09,106.36,5040.0,99.125,99.3866,99.125,99.3773,5040.0
2023-05-03 09:55:00,106.39,106.59,106.34,106.59,6057.0,99.4053,99.5922,99.3586,99.5922,6057.0
2023-05-03 10:00:00,106.61,106.75,106.05,106.12,9121.0,99.6109,99.7417,99.0876,99.153,9121.0
2023-05-03 10:05:00,106.06,106.13,105.85,106.07,41219.0,99.097,99.1624,98.9008,99.1063,41219.0
2023-05-03 10:10:00,106.01,106.05,105.75,105.79,14521.0,99.0503,99.0876,98.8073,98.8447,14521.0
2023-05-03 10:15:00,105.81,106.07,105.78,105.86,11789.0,98.8634,99.1063,98.8354,98.9101,11789.0
2023-05-03 10:20:00,105.87,105.98,105.87,105.9,7520.0,98.9195,99.0222,98.9195,98.9475,7520.0
2023-05-03 10:25:00,105.9,105.9,105.61,105.64,5400.0,98.9475,98.9475,98.6765,98.7046,5400.0
2023-05-03 10:30:00,105.6,106.12,105.6,106.12,10110.0,98.6672,99.153,98.6672,99.153,10110.0
2023-05-03 10:35:00,106.09,106.24,106.04,106.23,16934.0,99.125,99.2652,99.0783,99.2558,16934.0
2023-05-03 10:40:00,106.22,106.34,106.1,106.13,14275.0,99.2465,99.3586,99.1344,99.1624,14275.0
2023-05-03 10:45:00,106.13,106.2,105.91,106.19,4893.0,99.1624,99.2278,98.9568,99.2184,4893.0
2023-05-03 10:50:00,106.22,106.32,106.12,106.12,7635.0,99.2465,99.3399,99.153,99.153,7635.0
2023-05-03 10:55:00,106.16,106.4,106.15,106.25,31736.0,99.1904,99.4147,99.1811,99.2745,31736.0
2023-05-03 11:00:00,106.28,106.28,106.05,106.23,12131.0,99.3025,99.3025,99.0876,99.2558,12131.0
2023-05-03 11:05:00,106.27,106.27,106.07,106.1,5556.0,99.2932,99.2932,99.1063,99.1344,5556.0
2023-05-03 11:10:00,106.08,106.43,106.04,106.39,8433.0,99.1157,99.4427,99.0783,99.4053,8433.0
2023-05-03 11:15:00,106.39,106.47,106.27,106.43,11870.0,99.4053,99.4801,99.2932,99.4427,11870.0
2023-05-03 11:20:00,106.43,106.51,106.31,106.31,11059.0,99.4427,99.5174,99.3306,99.3306,11059.0
2023-05-03 11:25:00,106.3,106.36,106.17,106.36,12316.0,99.3212,99.3773,99.1998,99.3773,12316.0
2023-05-03 11:30:00,106.29,106.29,105.95,106.0,9975.0,99.3119,99.3119,98.9942,99.0409,9975.0
2023-05-03 11:35:00,106.07,106.15,105.99,105.99,7133.0,99.1063,99.1811,99.0316,99.0316,7133.0
2023-05-03 11:40:00,106.0,106.01,105.88,105.88,3163.0,99.0409,99.0503,98.9288,98.9288,3163.0
2023-05-03 11:45:00,105.9,105.96,105.84,105.85,3504.0,98.9475,99.0035,98.8914,98.9008,3504.0
2023-05-03 11:50:00,105.77,106.01,105.77,105.88,10190.0,98.826,99.0503,98.826,98.9288,10190.0
2023-05-03 11:55:00,105.92,106.25,105.91,106.25,5600.0,98.9662,99.2745,98.9568,99.2745,5600.0
2023-05-03 12:00:00,106.22,106.32,106.19,106.29,5125.0,99.2465,99.3399,99.2184,99.3119,5125.0
2023-05-03 12:05:00,106.29,106.48,106.29,106.38,5731.0,99.3119,99.4894,99.3119,99.396,5731.0
2023-05-03 12:10:00,106.31,106.32,106.25,106.31,1800.0,99.3306,99.3399,99.2745,99.3306,1800.0
2023-05-03 12:15:00,106.31,106.51,106.31,106.33,16059.0,99.3306,99.5174,99.3306,99.3493,16059.0
2023-05-03 12:20:00,106.29,106.36,106.25,106.26,9036.0,99.3119,99.3773,99.2745,99.2838,9036.0
2023-05-03 12:25:00,106.33,106.36,106.23,106.36,4083.0,99.3493,99.3773,99.2558,99.3773,4083.0
2023-05-03 12:30:00,106.34,106.34,106.21,106.24,2406.0,99.3586,99.3586,99.2371,99.2652,2406.0
2023-05-03 12:35:00,106.27,106.28,106.18,106.2,2648.0,99.2932,99.3025,99.2091,99.2278,2648.0
2023-05-03 12:40:00,106.19,106.2,106.09,106.12,929.0,99.2184,99.2278,99.125,99.153,929.0
2023-05-03 12:45:00,106.06,106.07,106.03,106.04,1244.0,99.097,99.1063,99.0689,99.0783,1244.0
2023-05-03 12:50:00,106.02,106.35,106.02,106.26,5684.0,99.0596,99.3679,99.0596,99.2838,5684.0
2023-05-03 12:55:00,106.24,106.42,106.18,106.31,11930.0,99.2652,99.4333,99.2091,99.3306,11930.0
2023-05-03 13:00:00,106.31,106.42,106.22,106.42,8581.0,99.3306,99.4333,99.2465,99.4333,8581.0
2023-05-03 13:05:00,106.42,106.62,106.41,106.59,8885.0,99.4333,99.6202,99.424,99.5922,8885.0
2023-05-03 13:10:00,106.56,106.7,106.56,106.65,11946.0,99.5642,99.695,99.5642,99.6482,11946.0
2023-05-03 13:15:00,106.67,106.8,106.57,106.76,37728.0,99.6669,99.7884,99.5735,99.751,37728.0
2023-05-03 13:20:00,106.74,106.86,106.7,106.86,11456.0,99.7323,99.8445,99.695,99.8445,11456.0
2023-05-03 13:25:00,106.82,106.96,106.78,106.9,4978.0,99.8071,99.9379,99.7697,99.8818,4978.0
2023-05-03 13:30:00,106.92,107.06,106.87,107.01,5950.0,99.9005,100.0313,99.8538,99.9846,5950.0
2023-05-03 13:35:00,106.97,107.01,106.78,106.78,6672.0,99.9472,99.9846,99.7697,99.7697,6672.0
2023-05-03 13:40:00,106.83,106.83,106.68,106.74,9873.0,99.8164,99.8164,99.6763,99.7323,9873.0
2023-05-03 13:45:00,106.78,106.78,106.54,106.56,4818.0,99.7697,99.7697,99.5455,99.5642,4818.0
2023-05-03 13:50:00,106.53,106.62,106.51,106.55,5134.0,99.5361,99.6202,99.5174,99.5548,5134.0
2023-05-03 13:55:00,106.56,106.97,106.56,106.9,17043.0,99.5642,99.9472,99.5642,99.8818,17043.0
2023-05-03 14:00:00,106.79,107.14,106.68,106.79,10028.0,99.7791,100.1061,99.6763,99.7791,10028.0
2023-05-03 14:05:00,106.77,107.03,106.53,106.75,8755.0,99.7604,100.0033,99.5361,99.7417,8755.0
2023-05-03 14:10:00,106.83,106.86,106.62,106.86,8883.0,99.8164,99.8445,99.6202,99.8445,8883.0
2023-05-03 14:15:00,106.92,107.08,106.9,106.99,4137.0,99.9005,100.05,99.8818,99.9659,4137.0
2023-05-03 14:20:00,107.06,107.3,106.96,107.21,4570.0,100.0313,100.2556,99.9379,100.1715,4570.0
2023-05-03 14:25:00,107.19,107.5,107.18,107.4,12699.0,100.1528,100.4424,100.1434,100.349,12699.0
2023-05-03 14:30:00,107.41,107.41,106.89,106.95,10775.0,100.3583,100.3583,99.8725,99.9285,10775.0
2023-05-03 14:35:00,106.85,107.34,106.55,107.26,32080.0,99.8351,100.2929,99.5548,100.2182,32080.0
2023-05-03 14:40:00,107.38,107.81,106.9,107.14,15628.0,100.3303,100.7321,99.8818,100.1061,15628.0
2023-05-03 14:45:00,107.19,107.37,107.04,107.04,9308.0,100.1528,100.321,100.0126,100.0126,9308.0
2023-05-03 14:50:00,107.06,107.21,106.59,107.16,12753.0,100.0313,100.1715,99.5922,100.1248,12753.0
2023-05-03 14:55:00,107.16,107.51,107.0,107.18,8888.0,100.1248,100.4518,99.9753,100.1434,8888.0
2023-05-03 15:00:00,107.28,107.37,106.87,107.07,8410.0,100.2369,100.321,99.8538,100.0407,8410.0
2023-05-03 15:05:00,107.08,107.24,106.45,106.58,10785.0,100.05,100.1995,99.4614,99.5828,10785.0
2023-05-03 15:10:00,106.49,106.56,106.22,106.26,9904.0,99.4987,99.5642,99.2465,99.2838,9904.0
2023-05-03 15:15:00,106.23,106.43,106.12,106.28,9977.0,99.2558,99.4427,99.153,99.3025,9977.0
2023-05-03 15:20:00,106.19,106.29,105.84,106.18,9391.0,99.2184,99.3119,98.8914,99.2091,9391.0
2023-05-03 15:25:00,106.27,106.35,105.8,105.8,32206.0,99.2932,99.3679,98.854,98.854,32206.0
2023-05-03 15:30:00,105.79,105.92,105.67,105.77,44135.0,98.8447,98.9662,98.7326,98.826,44135.0
2023-05-03 15:35:00,105.76,105.88,105.67,105.71,21552.0,98.8167,98.9288,98.7326,98.77,21552.0
2023-05-03 15:40:00,105.68,105.74,105.55,105.67,42523.0,98.7419,98.798,98.6205,98.7326,42523.0
2023-05-03 15:45:00,105.64,105.79,105.45,105.51,18576.0,98.7046,98.8447,98.527,98.5831,18576.0
2023-05-03 15:50:00,105.55,105.76,105.39,105.46,44735.0,98.6205,98.8167,98.471,98.5364,44735.0
2023-05-03 15:55:00,105.4,105.43,105.12,105.19,107106.0,98.4803,98.5083,98.2187,98.2841,107106.0
2023-05-04 09:30:00,104.3,104.78,103.92,104.17,39054.0,97.4525,97.901,97.0975,97.3311,39054.0
2023-05-04 09:35:00,104.18,104.18,103.61,103.73,24812.0,97.3404,97.3404,96.8078,96.9199,24812.0
2023-05-04 09:40:00,103.86,103.87,103.27,103.48,42263.0,97.0414,97.0508,96.4901,96.6864,42263.0
2023-05-04 09:45:00,103.58,103.61,102.93,103.22,108310.0,96.7798,96.8078,96.1725,96.4434,108310.0
2023-05-04 09:50:00,103.31,103.56,103.25,103.52,36214.0,96.5275,96.7611,96.4715,96.7237,36214.0
2023-05-04 09:55:00,103.45,103.81,103.36,103.5,34086.0,96.6583,96.9947,96.5742,96.705,34086.0
2023-05-04 10:00:00,103.5,103.59,103.05,103.2,18022.0,96.705,96.7891,96.2846,96.4247,18022.0
2023-05-04 10:05:00,103.2,103.21,102.95,102.98,19518.0,96.4247,96.4341,96.1912,96.2192,19518.0
2023-05-04 10:10:00,103.0,103.13,102.96,103.13,25430.0,96.2379,96.3593,96.2005,96.3593,25430.0
2023-05-04 10:15:00,103.11,103.39,103.03,103.3,12568.0,96.3406,96.6023,96.2659,96.5182,12568.0
2023-05-04 10:20:00,103.22,103.22,102.94,103.0,15776.0,96.4434,96.4434,96.1818,96.2379,15776.0
2023-05-04 10:25:00,103.07,103.18,103.0,103.01,7255.0,96.3033,96.4061,96.2379,96.2472,7255.0
2023-05-04 10:30:00,103.0,103.01,102.36,102.4,22467.0,96.2379,96.2472,95.6399,95.6773,22467.0
2023-05-04 10:35:00,102.42,102.75,102.37,102.4,36614.0,95.6959,96.0043,95.6492,95.6773,36614.0
2023-05-04 10:40:00,102.4,102.8,102.39,102.5,15183.0,95.6773,96.051,95.6679,95.7707,15183.0
2023-05-04 10:45:00,102.5,102.94,102.49,102.68,15339.0,95.7707,96.1818,95.7614,95.9389,15339.0
2023-05-04 10:50:00,102.62,102.68,102.47,102.67,11719.0,95.8828,95.9389,95.7427,95.9295,11719.0
2023-05-04 10:55:00,102.67,102.8,102.5,102.58,29615.0,95.9295,96.051,95.7707,95.8454,29615.0
2023-05-04 11:00:00,102.52,102.73,102.5,102.61,11386.0,95.7894,95.9856,95.7707,95.8735,11386.0
2023-05-04 11:05:00,102.63,103.1,102.58,102.97,6784.0,95.8922,96.3313,95.8454,96.2098,6784.0
2023-05-04 11:10:00,102.96,103.22,102.91,103.17,4544.0,96.2005,96.4434,96.1538,96.3967,4544.0
2023-05-04 11:15:00,103.13,103.24,103.12,103.24,16318.0,96.3593,96.4621,96.35,96.4621,16318.0
2023-05-04 11:20:00,103.25,103.32,103.15,103.19,18498.0,96.4715,96.5369,96.378,96.4154,18498.0
2023-05-04 11:25:00,103.22,103.49,103.17,103.23,10049.0,96.4434,96.6957,96.3967,96.4528,10049.0
2023-05-04 11:30:00,103.25,103.33,103.19,103.31,5493.0,96.4715,96.5462,96.4154,96.5275,5493.0
2023-05-04 11:35:00,103.36,103.5,103.2,103.47,5556.0,96.5742,96.705,96.4247,96.677,5556.0
2023-05-04 11:40:00,103.51,103.72,103.46,103.68,5939.0,96.7144,96.9106,96.6677,96.8732,5939.0
2023-05-04 11:45:00,103.68,103.73,103.29,103.29,11263.0,96.8732,96.9199,96.5088,96.5088,11263.0
2023-05-04 11:50:00,103.25,103.27,102.96,102.96,6262.0,96.4715,96.4901,96.2005,96.2005,6262.0
2023-05-04 11:55:00,102.95,103.15,102.87,103.06,4772.0,96.1912,96.378,96.1164,96.2939,4772.0
2023-05-04 12:00:00,103.13,103.21,103.03,103.16,3775.0,96.3593,96.4341,96.2659,96.3874,3775.0
2023-05-04 12:05:00,103.16,103.16,102.89,102.95,4879.0,96.3874,96.3874,96.1351,96.1912,4879.0
2023-05-04 12:10:00,102.94,102.97,102.81,102.9,6180.0,96.1818,96.2098,96.0603,96.1444,6180.0
2023-05-04 12:15:00,102.9,103.2,102.86,103.06,8537.0,96.1444,96.4247,96.1071,96.2939,8537.0
2023-05-04 12:20:00,103.09,103.24,103.06,103.13,5878.0,96.322,96.4621,96.2939,96.3593,5878.0
2023-05-04 12:25:00,103.13,103.27,103.13,103.23,5356.0,96.3593,96.4901,96.3593,96.4528,5356.0
2023-05-04 12:30:00,103.23,103.26,102.88,102.92,8078.0,96.4528,96.4808,96.1257,96.1631,8078.0
2023-05-04 12:35:00,102.92,103.07,102.89,103.04,7518.0,96.1631,96.3033,96.1351,96.2752,7518.0
2023-05-04 12:40:00,103.07,103.24,103.06,103.09,6330.0,96.3033,96.4621,96.2939,96.322,6330.0
2023-05-04 12:45:00,103.06,103.2,102.97,103.05,13405.0,96.2939,96.4247,96.2098,96.2846,13405.0
2023-05-04 12:50:00,103.09,103.12,102.87,102.87,12320.0,96.322,96.35,96.1164,96.1164,12320.0
2023-05-04 12:55:00,102.86,103.12,102.86,103.12,4646.0,96.1071,96.35,96.1071,96.35,4646.0
2023-05-04 13:00:00,103.16,103.23,103.01,103.07,3709.0,96.3874,96.4528,96.2472,96.3033,3709.0
2023-05-04 13:05:00,103.05,103.28,103.02,103.07,8503.0,96.2846,96.4995,96.2566,96.3033,8503.0
2023-05-04 13:10:00,103.07,103.09,102.91,102.93,5430.0,96.3033,96.322,96.1538,96.1725,5430.0
2023-05-04 13:15:00,102.94,103.2,102.94,103.11,6564.0,96.1818,96.4247,96.1818,96.3406,6564.0
2023-05-04 13:20:00,103.08,103.39,103.05,103.34,9684.0,96.3126,96.6023,96.2846,96.5555,9684.0
2023-05-04 13:25:00,103.34,103.47,103.17,103.36,26161.0,96.5555,96.677,96.3967,96.5742,26161.0
2023-05-04 13:30:00,103.41,103.62,103.41,103.55,14144.0,96.621,96.8172,96.621,96.7518,14144.0
2023-05-04 13:35:00,103.55,103.57,103.19,103.2,31629.0,96.7518,96.7704,96.4154,96.4247,31629.0
2023-05-04 13:40:00,103.2,103.25,102.91,102.92,34071.0,96.4247,96.4715,96.1538,96.1631,34071.0
2023-05-04 13:45:00,102.98,103.02,102.72,102.78,14893.0,96.2192,96.2566,95.9763,96.0323,14893.0
2023-05-04 13:50:00,102.76,102.76,102.36,102.38,30888.0,96.0136,96.0136,95.6399,95.6586,30888.0
2023-05-04 13:55:00,102.36,102.37,102.16,102.33,25513.0,95.6399,95.6492,95.453,95.6119,25513.0
2023-05-04 14:00:00,102.34,102.5,102.2,102.38,17950.0,95.6212,95.7707,95.4904,95.6586,17950.0
2023-05-04 14:05:00,102.4,102.45,102.21,102.31,11031.0,95.6773,95.724,95.4997,95.5932,11031.0
2023-05-04 14:10:00,102.26,102.31,102.03,102.14,11621.0,95.5465,95.5932,95.3316,95.4343,11621.0
2023-05-04 14:15:00,102.13,102.25,102.05,102.08,17856.0,95.425,95.5371,95.3502,95.3783,17856.0
2023-05-04 14:20:00,102.08,102.12,101.81,101.81,15152.0,95.3783,95.4156,95.126,95.126,15152.0
2023-05-04 14:25:00,101.8,101.82,101.6,101.6,17659.0,95.1167,95.1353,94.9298,94.9298,17659.0
2023-05-04 14:30:00,101.6,101.61,101.37,101.6,23137.0,94.9298,94.9391,94.7149,94.9298,23137.0
2023-05-04 14:35:00,101.61,101.85,101.53,101.56,22008.0,94.9391,95.1634,94.8644,94.8924,22008.0
2023-05-04 14:40:00,101.57,101.6,101.47,101.48,12560.0,94.9018,94.9298,94.8083,94.8177,12560.0
2023-05-04 14:45:00,101.47,101.58,101.33,101.37,25331.0,94.8083,94.9111,94.6775,94.7149,25331.0
2023-05-04 14:50:00,101.36,101.52,101.34,101.45,58182.0,94.7055,94.855,94.6869,94.7896,58182.0
2023-05-04 14:55:00,101.45,101.6,101.4,101.56,29612.0,94.7896,94.9298,94.7429,94.8924,29612.0
2023-05-04 15:00:00,101.57,101.77,101.57,101.75,19242.0,94.9018,95.0886,94.9018,95.0699,19242.0
2023-05-04 15:05:00,101.75,102.04,101.71,101.94,24548.0,95.0699,95.3409,95.0326,95.2475,24548.0
2023-05-04 15:10:00,101.94,102.04,101.68,101.7,15375.0,95.2475,95.3409,95.0045,95.0232,15375.0
2023-05-04 15:15:00,101.69,101.69,101.5,101.58,12916.0,95.0139,95.0139,94.8363,94.9111,12916.0
2023-05-04 15:20:00,101.56,101.56,101.36,101.37,16643.0,94.8924,94.8924,94.7055,94.7149,16643.0
2023-05-04 15:25:00,101.37,101.81,101.37,101.8,18126.0,94.7149,95.126,94.7149,95.1167,18126.0
2023-05-04 15:30:00,101.79,102.06,101.79,102.06,56087.0,95.1073,95.3596,95.1073,95.3596,56087.0
2023-05-04 15:35:00,102.07,102.19,101.98,101.98,15340.0,95.3689,95.481,95.2848,95.2848,15340.0
2023-05-04 15:40:00,101.97,102.06,101.89,101.89,23380.0,95.2755,95.3596,95.2007,95.2007,23380.0
2023-05-04 15:45:00,101.88,102.17,101.79,102.17,27963.0,95.1914,95.4624,95.1073,95.4624,27963.0
2023-05-04 15:50:00,102.18,102.18,101.92,102.03,87061.0,95.4717,95.4717,95.2288,95.3316,87061.0
2023-05-04 15:55:00,102.07,102.19,101.99,102.12,128165.0,95.3689,95.481,95.2942,95.4156,128165.0
2023-05-05 09:30:00,103.28,103.33,102.88,103.0,33030.0,96.4995,96.5462,96.1257,96.2379,33030.0
2023-05-05 09:35:00,103.0,103.12,102.21,102.65,11863.0,96.2379,96.35,95.4997,95.9108,11863.0
2023-05-05 09:40:00,102.56,102.93,102.45,102.69,6980.0,95.8268,96.1725,95.724,95.9482,6980.0
2023-05-05 09:45:00,102.7,103.35,102.7,103.26,15313.0,95.9576,96.5649,95.9576,96.4808,15313.0
2023-05-05 09:50:00,103.3,103.3,102.89,103.16,7690.0,96.5182,96.5182,96.1351,96.3874,7690.0
2023-05-05 09:55:00,103.1,103.55,103.08,103.46,6378.0,96.3313,96.7518,96.3126,96.6677,6378.0
2023-05-05 10:00:00,103.46,103.59,103.24,103.37,10021.0,96.6677,96.7891,96.4621,96.5836,10021.0
2023-05-05 10:05:00,103.38,103.73,103.34,103.51,17663.0,96.5929,96.9199,96.5555,96.7144,17663.0
2023-05-05 10:10:00,103.5,103.56,103.28,103.37,18152.0,96.705,96.7611,96.4995,96.5836,18152.0
2023-05-05 10:15:00,103.32,103.43,103.11,103.28,11118.0,96.5369,96.6396,96.3406,96.4995,11118.0
2023-05-05 10:20:00,103.3,103.34,102.75,102.85,10416.0,96.5182,96.5555,96.0043,96.0977,10416.0
2023-05-05 10:25:00,102.89,102.89,102.62,102.81,5588.0,96.1351,96.1351,95.8828,96.0603,5588.0
2023-05-05 10:30:00,102.84,102.91,102.71,102.91,4269.0,96.0884,96.1538,95.9669,96.1538,4269.0
2023-05-05 10:35:00,103.0,103.02,102.86,102.93,9140.0,96.2379,96.2566,96.1071,96.1725,9140.0
2023-05-05 10:40:00,102.96,103.03,102.7,102.79,6099.0,96.2005,96.2659,95.9576,96.0417,6099.0
2023-05-05 10:45:00,102.83,102.85,102.59,102.59,5964.0,96.079,96.0977,95.8548,95.8548,5964.0
2023-05-05 10:50:00,102.57,102.73,102.52,102.73,10206.0,95.8361,95.9856,95.7894,95.9856,10206.0
2023-05-05 10:55:00,102.7,102.7,102.47,102.52,7519.0,95.9576,95.9576,95.7427,95.7894,7519.0
2023-05-05 11:00:00,102.66,102.8,102.63,102.79,9548.0,95.9202,96.051,95.8922,96.0417,9548.0
2023-05-05 11:05:00,102.79,103.0,102.69,102.69,7650.0,96.0417,96.2379,95.9482,95.9482,7650.0
2023-05-05 11:10:00,102.7,102.75,102.61,102.71,8203.0,95.9576,96.0043,95.8735,95.9669,8203.0
2023-05-05 11:15:00,102.69,102.7,102.44,102.48,8223.0,95.9482,95.9576,95.7146,95.752,8223.0
2023-05-05 11:20:00,102.51,102.81,102.5,102.81,9026.0,95.78,96.0603,95.7707,96.0603,9026.0
2023-05-05 11:25:00,102.82,102.97,102.72,102.94,5908.0,96.0697,96.2098,95.9763,96.1818,5908.0
2023-05-05 11:30:00,102.96,103.12,102.87,103.11,5388.0,96.2005,96.35,96.1164,96.3406,5388.0
2023-05-05 11:35:00,103.14,103.22,103.09,103.22,2846.0,96.3687,96.4434,96.322,96.4434,2846.0
2023-05-05 11:40:00,103.23,103.24,102.99,103.05,10200.0,96.4528,96.4621,96.2285,96.2846,10200.0
2023-05-05 11:45:00,103.07,103.19,102.99,103.09,5757.0,96.3033,96.4154,96.2285,96.322,5757.0
2023-05-05 11:50:00,103.04,103.17,103.03,103.04,3580.0,96.2752,96.3967,96.2659,96.2752,3580.0
2023-05-05 11:55:00,103.04,103.11,102.93,103.03,4028.0,96.2752,96.3406,96.1725,96.2659,4028.0
2023-05-05 12:00:00,103.03,103.08,102.91,102.91,2647.0,96.2659,96.3126,96.1538,96.1538,2647.0
2023-05-05 12:05:00,102.89,102.9,102.79,102.86,4273.0,96.1351,96.1444,96.0417,96.1071,4273.0
2023-05-05 12:10:00,102.83,102.89,102.81,102.82,2856.0,96.079,96.1351,96.0603,96.0697,2856.0
2023-05-05 12:15:00,102.81,102.86,102.77,102.82,3671.0,96.0603,96.1071,96.023,96.0697,3671.0
2023-05-05 12:20:00,102.86,103.02,102.85,103.01,4335.0,96.1071,96.2566,96.0977,96.2472,4335.0
2023-05-05 12:25:00,103.03,103.05,102.92,103.03,5349.0,96.2659,96.2846,96.1631,96.2659,5349.0
2023-05-05 12:30:00,103.03,103.21,102.99,103.16,4803.0,96.2659,96.4341,96.2285,96.3874,4803.0
2023-05-05 12:35:00,103.17,103.17,103.04,103.08,6652.0,96.3967,96.3967,96.2752,96.3126,6652.0
2023-05-05 12:40:00,103.01,103.06,102.93,102.93,4620.0,96.2472,96.2939,96.1725,96.1725,4620.0
2023-05-05 12:45:00,102.87,102.94,102.8,102.89,7174.0,96.1164,96.1818,96.051,96.1351,7174.0
2023-05-05 12:50:00,102.99,103.05,102.89,103.05,5202.0,96.2285,96.2846,96.1351,96.2846,5202.0
2023-05-05 12:55:00,103.03,103.29,103.03,103.24,3632.0,96.2659,96.5088,96.2659,96.4621,3632.0
2023-05-05 13:00:00,103.24,103.32,103.19,103.23,5400.0,96.4621,96.5369,96.4154,96.4528,5400.0
2023-05-05 13:05:00,103.23,103.23,103.15,103.15,3321.0,96.4528,96.4528,96.378,96.378,3321.0
2023-05-05 13:10:00,103.19,103.32,103.16,103.32,5818.0,96.4154,96.5369,96.3874,96.5369,5818.0
2023-05-05 13:15:00,103.33,103.43,103.32,103.43,5129.0,96.5462,96.6396,96.5369,96.6396,5129.0
2023-05-05 13:20:00,103.43,103.46,103.33,103.36,4643.0,96.6396,96.6677,96.5462,96.5742,4643.0
2023-05-05 13:25:00,103.36,103.47,103.36,103.46,3069.0,96.5742,96.677,96.5742,96.6677,3069.0
2023-05-05 13:30:00,103.51,103.63,103.48,103.53,5373.0,96.7144,96.8265,96.6864,96.7331,5373.0
2023-05-05 13:35:00,103.57,103.58,103.45,103.48,3906.0,96.7704,96.7798,96.6583,96.6864,3906.0
2023-05-05 13:40:00,103.44,103.47,103.36,103.39,10635.0,96.649,96.677,96.5742,96.6023,10635.0
2023-05-05 13:45:00,103.39,103.57,103.36,103.57,7936.0,96.6023,96.7704,96.5742,96.7704,7936.0
2023-05-05 13:50:00,103.57,103.63,103.48,103.52,4626.0,96.7704,96.8265,96.6864,96.7237,4626.0
2023-05-05 13:55:00,103.48,103.7,103.46,103.7,3089.0,96.6864,96.8919,96.6677,96.8919,3089.0
2023-05-05 14:00:00,103.7,103.94,103.68,103.94,5598.0,96.8919,97.1162,96.8732,97.1162,5598.0
2023-05-05 14:05:00,103.94,104.09,103.93,104.07,9133.0,97.1162,97.2563,97.1068,97.2376,9133.0
2023-05-05 14:10:00,104.09,104.18,104.04,104.08,6356.0,97.2563,97.3404,97.2096,97.247,6356.0
2023-05-05 14:15:00,104.12,104.12,103.9,103.94,4876.0,97.2843,97.2843,97.0788,97.1162,4876.0
2023-05-05 14:20:00,103.94,104.04,103.91,103.92,6989.0,97.1162,97.2096,97.0881,97.0975,6989.0
2023-05-05 14:25:00,103.95,104.1,103.95,104.08,4800.0,97.1255,97.2657,97.1255,97.247,4800.0
2023-05-05 14:30:00,104.09,104.17,104.05,104.05,3181.0,97.2563,97.3311,97.2189,97.2189,3181.0
2023-05-05 14:35:00,104.12,104.25,104.12,104.22,6048.0,97.2843,97.4058,97.2843,97.3778,6048.0
2023-05-05 14:40:00,104.23,104.37,104.23,104.34,3939.0,97.3871,97.5179,97.3871,97.4899,3939.0
2023-05-05 14:45:00,104.34,104.37,104.19,104.23,3751.0,97.4899,97.5179,97.3497,97.3871,3751.0
2023-05-05 14:50:00,104.23,104.36,104.23,104.35,3426.0,97.3871,97.5086,97.3871,97.4992,3426.0
2023-05-05 14:55:00,104.37,104.55,104.35,104.39,9848.0,97.5179,97.6861,97.4992,97.5366,9848.0
2023-05-05 15:00:00,104.42,104.54,104.37,104.54,7977.0,97.5646,97.6768,97.5179,97.6768,7977.0
2023-05-05 15:05:00,104.56,104.57,104.4,104.45,6578.0,97.6955,97.7048,97.546,97.5927,6578.0
2023-05-05 15:10:00,104.44,104.55,104.4,104.43,7033.0,97.5833,97.6861,97.546,97.574,7033.0
2023-05-05 15:15:00,104.46,104.54,104.3,104.36,5324.0,97.602,97.6768,97.4525,97.5086,5324.0
2023-05-05 15:20:00,104.32,104.38,104.26,104.38,4700.0,97.4712,97.5273,97.4152,97.5273,4700.0
2023-05-05 15:25:00,104.35,104.41,104.26,104.32,5752.0,97.4992,97.5553,97.4152,97.4712,5752.0
2023-05-05 15:30:00,104.32,104.45,104.29,104.42,8181.0,97.4712,97.5927,97.4432,97.5646,8181.0
2023-05-05 15:35:00,104.4,104.42,104.29,104.37,9568.0,97.546,97.5646,97.4432,97.5179,9568.0
2023-05-05 15:40:00,104.37,104.41,104.24,104.34,22538.0,97.5179,97.5553,97.3965,97.4899,22538.0
2023-05-05 15:45:00,104.35,104.52,104.29,104.5,15723.0,97.4992,97.6581,97.4432,97.6394,15723.0
2023-05-05 15:50:00,104.49,104.49,104.19,104.25,53689.0,97.6301,97.6301,97.3497,97.4058,53689.0
2023-05-05 15:55:00,104.27,104.29,104.02,104.13,93803.0,97.4245,97.4432,97.1909,97.2937,93803.0
2023-05-08 09:30:00,104.29,105.22,104.12,104.45,28226.0,97.4432,98.3121,97.2843,97.5927,28226.0
2023-05-08 09:35:00,104.45,104.57,104.26,104.3,8716.0,97.5927,97.7048,97.4152,97.4525,8716.0
2023-05-08 09:40:00,104.38,104.38,103.78,104.02,15928.0,97.5273,97.5273,96.9667,97.1909,15928.0
2023-05-08 09:45:00,104.12,104.17,103.45,103.53,19061.0,97.2843,97.3311,96.6583,96.7331,19061.0
2023-05-08 09:50:00,103.56,103.83,103.48,103.78,6243.0,96.7611,97.0134,96.6864,96.9667,6243.0
2023-05-08 09:55:00,103.79,103.85,103.66,103.78,6874.0,96.976,97.0321,96.8545,96.9667,6874.0
2023-05-08 10:00:00,103.86,104.07,103.76,104.05,11350.0,97.0414,97.2376,96.948,97.2189,11350.0
2023-05-08 10:05:00,104.08,104.29,104.06,104.24,28748.0,97.247,97.4432,97.2283,97.3965,28748.0
2023-05-08 10:10:00,104.23,104.3,104.07,104.22,30912.0,97.3871,97.4525,97.2376,97.3778,30912.0
2023-05-08 10:15:00,104.24,104.44,104.1,104.38,11458.0,97.3965,97.5833,97.2657,97.5273,11458.0
2023-05-08 10:20:00,104.36,104.5,104.31,104.35,11381.0,97.5086,97.6394,97.4619,97.4992,11381.0
2023-05-08 10:25:00,104.35,104.45,104.21,104.32,6316.0,97.4992,97.5927,97.3684,97.4712,6316.0
2023-05-08 10:30:00,104.29,104.47,104.29,104.34,15414.0,97.4432,97.6114,97.4432,97.4899,15414.0
2023-05-08 10:35:00,104.36,104.37,104.09,104.23,7897.0,97.5086,97.5179,97.2563,97.3871,7897.0
2023-05-08 10:40:00,104.28,104.33,104.17,104.31,14253.0,97.4338,97.4806,97.3311,97.4619,14253.0
2023-05-08 10:45:00,104.3,104.53,104.29,104.53,9071.0,97.4525,97.6674,97.4432,97.6674,9071.0
2023-05-08 10:50:00,104.53,104.54,104.29,104.32,17692.0,97.6674,97.6768,97.4432,97.4712,17692.0
2023-05-08 10:55:00,104.32,104.55,104.29,104.47,8106.0,97.4712,97.6861,97.4432,97.6114,8106.0
2023-05-08 11:00:00,104.43,104.75,104.43,104.71,7225.0,97.574,97.873,97.574,97.8356,7225.0
2023-05-08 11:05:00,104.71,104.79,104.65,104.79,9974.0,97.8356,97.9104,97.7795,97.9104,9974.0
2023-05-08 11:10:00,104.79,104.99,104.77,104.84,11541.0,97.9104,98.0972,97.8917,97.9571,11541.0
2023-05-08 11:15:00,104.81,104.88,104.72,104.88,6955.0,97.929,97.9944,97.845,97.9944,6955.0
2023-05-08 11:20:00,104.82,104.83,104.66,104.78,16731.0,97.9384,97.9477,97.7889,97.901,16731.0
2023-05-08 11:25:00,104.82,104.83,104.65,104.68,14667.0,97.9384,97.9477,97.7795,97.8076,14667.0
2023-05-08 11:30:00,104.73,104.81,104.52,104.81,32779.0,97.8543,97.929,97.6581,97.929,32779.0
2023-05-08 11:35:00,104.83,105.14,104.78,105.11,12131.0,97.9477,98.2374,97.901,98.2093,12131.0
2023-05-08 11:40:00,105.1,105.19,105.04,105.1,15061.0,98.2,98.2841,98.1439,98.2,15061.0
2023-05-08 11:45:00,105.15,105.32,105.15,105.22,12106.0,98.2467,98.4056,98.2467,98.3121,12106.0
2023-05-08 11:50:00,105.25,105.46,105.19,105.46,7635.0,98.3402,98.5364,98.2841,98.5364,7635.0
2023-05-08 11:55:00,105.37,105.37,105.07,105.13,14390.0,98.4523,98.4523,98.172,98.228,14390.0
2023-05-08 12:00:00,105.15,105.16,104.83,104.89,7350.0,98.2467,98.2561,97.9477,98.0038,7350.0
2023-05-08 12:05:00,104.92,104.96,104.86,104.91,6819.0,98.0318,98.0692,97.9758,98.0225,6819.0
2023-05-08 12:10:00,104.88,104.95,104.81,104.89,9798.0,97.9944,98.0599,97.929,98.0038,9798.0
2023-05-08 12:15:00,104.86,104.89,104.69,104.73,5297.0,97.9758,98.0038,97.8169,97.8543,5297.0
2023-05-08 12:20:00,104.71,104.82,104.65,104.8,6766.0,97.8356,97.9384,97.7795,97.9197,6766.0
2023-05-08 12:25:00,104.83,104.94,104.82,104.93,10459.0,97.9477,98.0505,97.9384,98.0412,10459.0
2023-05-08 12:30:00,105.01,105.1,104.99,105.01,5117.0,98.1159,98.2,98.0972,98.1159,5117.0
2023-05-08 12:35:00,105.01,105.21,105.0,105.16,7164.0,98.1159,98.3028,98.1066,98.2561,7164.0
2023-05-08 12:40:00,105.16,105.19,105.07,105.08,12013.0,98.2561,98.2841,98.172,98.1813,12013.0
2023-05-08 12:45:00,105.07,105.09,104.89,104.91,10979.0,98.172,98.1907,98.0038,98.0225,10979.0
2023-05-08 12:50:00,104.94,105.06,104.87,105.04,9957.0,98.0505,98.1626,97.9851,98.1439,9957.0
2023-05-08 12:55:00,105.04,105.23,105.0,105.19,20829.0,98.1439,98.3215,98.1066,98.2841,20829.0
2023-05-08 13:00:00,105.19,105.23,105.06,105.09,10836.0,98.2841,98.3215,98.1626,98.1907,10836.0
2023-05-08 13:05:00,105.09,105.09,104.86,104.88,5632.0,98.1907,98.1907,97.9758,97.9944,5632.0
2023-05-08 13:10:00,104.9,105.1,104.88,104.95,8652.0,98.0131,98.2,97.9944,98.0599,8652.0
2023-05-08 13:15:00,104.95,105.04,104.88,104.91,7704.0,98.0599,98.1439,97.9944,98.0225,7704.0
2023-05-08 13:20:00,104.89,105.0,104.85,104.88,6424.0,98.0038,98.1066,97.9664,97.9944,6424.0
2023-05-08 13:25:00,104.87,105.01,104.85,104.98,7225.0,97.9851,98.1159,97.9664,98.0879,7225.0
2023-05-08 13:30:00,104.95,105.07,104.95,105.06,7017.0,98.0599,98.172,98.0599,98.1626,7017.0
2023-05-08 13:35:00,105.03,105.04,104.94,105.04,13907.0,98.1346,98.1439,98.0505,98.1439,13907.0
2023-05-08 13:40:00,105.04,105.1,104.94,104.99,21353.0,98.1439,98.2,98.0505,98.0972,21353.0
2023-05-08 13:45:00,104.99,105.2,104.99,105.15,12665.0,98.0972,98.2934,98.0972,98.2467,12665.0
2023-05-08 13:50:00,105.12,105.17,105.09,105.09,5843.0,98.2187,98.2654,98.1907,98.1907,5843.0
2023-05-08 13:55:00,105.08,105.19,105.06,105.15,10083.0,98.1813,98.2841,98.1626,98.2467,10083.0
2023-05-08 14:00:00,105.13,105.3,105.13,105.19,24278.0,98.228,98.3869,98.228,98.2841,24278.0
2023-05-08 14:05:00,105.2,105.22,104.6,104.65,23563.0,98.2934,98.3121,97.7328,97.7795,23563.0
2023-05-08 14:10:00,104.67,104.7,104.53,104.64,17510.0,97.7982,97.8263,97.6674,97.7702,17510.0
2023-05-08 14:15:00,104.63,104.72,104.58,104.64,14041.0,97.7609,97.845,97.7141,97.7702,14041.0
2023-05-08 14:20:00,104.67,104.99,104.67,104.85,8537.0,97.7982,98.0972,97.7982,97.9664,8537.0
2023-05-08 14:25:00,104.88,104.94,104.85,104.92,9711.0,97.9944,98.0505,97.9664,98.0318,9711.0
2023-05-08 14:30:00,104.92,105.22,104.92,105.12,24360.0,98.0318,98.3121,98.0318,98.2187,24360.0
2023-05-08 14:35:00,105.15,105.28,105.15,105.23,14364.0,98.2467,98.3682,98.2467,98.3215,14364.0
2023-05-08 14:40:00,105.24,105.29,105.17,105.23,12276.0,98.3308,98.3775,98.2654,98.3215,12276.0
2023-05-08 14:45:00,105.23,105.38,105.23,105.34,12276.0,98.3215,98.4616,98.3215,98.4242,12276.0
2023-05-08 14:50:00,105.34,105.52,105.33,105.33,10721.0,98.4242,98.5924,98.4149,98.4149,10721.0
2023-05-08 14:55:00,105.33,105.42,105.29,105.35,24734.0,98.4149,98.499,98.3775,98.4336,24734.0
2023-05-08 15:00:00,105.35,105.37,105.28,105.34,14484.0,98.4336,98.4523,98.3682,98.4242,14484.0
2023-05-08 15:05:00,105.33,105.42,105.24,105.25,19902.0,98.4149,98.499,98.3308,98.3402,19902.0
2023-05-08 15:10:00,105.26,105.46,105.26,105.34,18000.0,98.3495,98.5364,98.3495,98.4242,18000.0
2023-05-08 15:15:00,105.36,105.49,105.3,105.49,17076.0,98.4429,98.5644,98.3869,98.5644,17076.0
2023-05-08 15:20:00,105.44,105.52,105.38,105.42,13455.0,98.5177,98.5924,98.4616,98.499,13455.0
2023-05-08 15:25:00,105.4,105.41,105.31,105.34,15565.0,98.4803,98.4897,98.3962,98.4242,15565.0
2023-05-08 15:30:00,105.31,105.47,105.29,105.33,28421.0,98.3962,98.5457,98.3775,98.4149,28421.0
2023-05-08 15:35:00,105.32,105.48,105.28,105.31,25406.0,98.4056,98.5551,98.3682,98.3962,25406.0
2023-05-08 15:40:00,105.32,105.44,105.31,105.34,55113.0,98.4056,98.5177,98.3962,98.4242,55113.0
2023-05-08 15:45:00,105.32,105.34,105.18,105.22,40695.0,98.4056,98.4242,98.2748,98.3121,40695.0
2023-05-08 15:50:00,105.21,105.23,104.91,105.1,100949.0,98.3028,98.3215,98.0225,98.2,100949.0
2023-05-08 15:55:00,105.07,105.34,105.0,105.33,192962.0,98.172,98.4242,98.1066,98.4149,192962.0
2023-05-09 09:30:00,92.09,95.8,92.07,94.4,575862.0,86.0441,89.5106,86.0254,88.2025,575862.0
2023-05-09 09:35:00,94.35,97.35,94.21,97.3,377953.0,88.1558,90.9588,88.0249,90.9121,377953.0
2023-05-09 09:40:00,97.14,99.0,97.0,98.3,443481.0,90.7626,92.5005,90.6318,91.8464,443481.0
2023-05-09 09:45:00,98.31,100.4,97.75,99.67,634553.0,91.8558,93.8086,91.3325,93.1265,634553.0
2023-05-09 09:50:00,99.69,100.81,99.65,100.41,794398.0,93.1452,94.1916,93.1078,93.8179,794398.0
2023-05-09 09:55:00,100.4,100.9,99.86,100.46,369380.0,93.8086,94.2757,93.304,93.8646,369380.0
2023-05-09 10:00:00,100.48,100.48,99.0,99.2,474534.0,93.8833,93.8833,92.5005,92.6873,474534.0
2023-05-09 10:05:00,99.2,99.93,99.13,99.87,287934.0,92.6873,93.3694,92.6219,93.3134,287934.0
2023-05-09 10:10:00,99.9,99.9,98.2,98.31,313436.0,93.3414,93.3414,91.753,91.8558,313436.0
2023-05-09 10:15:00,98.34,99.15,98.34,99.0,145278.0,91.8838,92.6406,91.8838,92.5005,145278.0
2023-05-09 10:20:00,99.04,99.42,98.5,98.56,150277.0,92.5379,92.8929,92.0333,92.0894,150277.0
2023-05-09 10:25:00,98.58,99.08,98.07,98.12,84565.0,92.1081,92.5752,91.6315,91.6783,84565.0
2023-05-09 10:30:00,98.12,98.92,98.0,98.92,86983.0,91.6783,92.4257,91.5661,92.4257,86983.0
2023-05-09 10:35:00,98.86,99.57,98.78,99.04,83408.0,92.3697,93.0331,92.2949,92.5379,83408.0
2023-05-09 10:40:00,99.04,99.25,98.55,99.16,49264.0,92.5379,92.7341,92.08,92.65,49264.0
2023-05-09 10:45:00,99.2,99.25,98.43,98.61,41307.0,92.6873,92.7341,91.9679,92.1361,41307.0
2023-05-09 10:50:00,98.62,98.79,98.17,98.39,54613.0,92.1454,92.3043,91.725,91.9305,54613.0
2023-05-09 10:55:00,98.45,99.25,98.45,99.24,53598.0,91.9866,92.7341,91.9866,92.7247,53598.0
2023-05-09 11:00:00,99.15,99.16,98.68,98.91,35717.0,92.6406,92.65,92.2015,92.4164,35717.0
2023-05-09 11:05:00,98.9,99.5,98.85,99.43,50338.0,92.407,92.9677,92.3603,92.9022,50338.0
2023-05-09 11:10:00,99.43,99.44,98.43,99.01,57156.0,92.9022,92.9116,91.9679,92.5098,57156.0
2023-05-09 11:15:00,99.15,99.49,99.05,99.2,36295.0,92.6406,92.9583,92.5472,92.6873,36295.0
2023-05-09 11:20:00,99.2,99.5,99.19,99.25,23965.0,92.6873,92.9677,92.678,92.7341,23965.0
2023-05-09 11:25:00,99.3,99.8,99.3,99.76,44318.0,92.7808,93.248,92.7808,93.2106,44318.0
2023-05-09 11:30:00,99.76,99.8,99.45,99.69,39880.0,93.2106,93.248,92.9209,93.1452,39880.0
2023-05-09 11:35:00,99.53,99.63,99.16,99.22,34691.0,92.9957,93.0891,92.65,92.706,34691.0
2023-05-09 11:40:00,99.16,99.8,99.15,99.62,41745.0,92.65,93.248,92.6406,93.0798,41745.0
2023-05-09 11:45:00,99.55,99.69,99.45,99.61,21112.0,93.0144,93.1452,92.9209,93.0704,21112.0
2023-05-09 11:50:00,99.7,99.8,99.56,99.7,32079.0,93.1545,93.248,93.0237,93.1545,32079.0
2023-05-09 11:55:00,99.73,99.77,99.44,99.65,20551.0,93.1826,93.2199,92.9116,93.1078,20551.0
2023-05-09 12:00:00,99.59,99.8,99.58,99.62,24638.0,93.0517,93.248,93.0424,93.0798,24638.0
2023-05-09 12:05:00,99.63,99.82,99.62,99.68,35789.0,93.0891,93.2666,93.0798,93.1358,35789.0
2023-05-09 12:10:00,99.64,100.43,99.55,100.28,50652.0,93.0985,93.8366,93.0144,93.6964,50652.0
2023-05-09 12:15:00,100.29,100.37,100.02,100.03,30561.0,93.7058,93.7805,93.4535,93.4629,30561.0
2023-05-09 12:20:00,100.04,100.29,99.9,100.26,31746.0,93.4722,93.7058,93.3414,93.6778,31746.0
2023-05-09 12:25:00,100.35,100.64,100.28,100.34,183412.0,93.7618,94.0328,93.6964,93.7525,183412.0
2023-05-09 12:30:00,100.34,100.5,99.51,99.58,128325.0,93.7525,93.902,92.977,93.0424,128325.0
2023-05-09 12:35:00,99.62,99.69,99.08,99.15,78904.0,93.0798,93.1452,92.5752,92.6406,78904.0
2023-05-09 12:40:00,99.18,99.39,99.0,99.3,47702.0,92.6687,92.8649,92.5005,92.7808,47702.0
2023-05-09 12:45:00,99.25,99.5,99.01,99.09,43000.0,92.7341,92.9677,92.5098,92.5846,43000.0
2023-05-09 12:50:00,99.08,99.23,99.01,99.18,20390.0,92.5752,92.7154,92.5098,92.6687,20390.0
2023-05-09 12:55:00,99.16,99.64,99.16,99.53,52154.0,92.65,93.0985,92.65,92.9957,52154.0
2023-05-09 13:00:00,99.53,99.58,98.88,98.89,58315.0,92.9957,93.0424,92.3884,92.3977,58315.0
2023-05-09 13:05:00,98.89,99.08,98.68,98.82,43525.0,92.3977,92.5752,92.2015,92.3323,43525.0
2023-05-09 13:10:00,98.89,98.98,98.57,98.74,72132.0,92.3977,92.4818,92.0987,92.2575,72132.0
2023-05-09 13:15:00,98.75,98.77,98.53,98.64,26520.0,92.2669,92.2856,92.0613,92.1641,26520.0
2023-05-09 13:20:00,98.64,98.85,98.61,98.68,23432.0,92.1641,92.3603,92.1361,92.2015,23432.0
2023-05-09 13:25:00,98.71,98.71,98.41,98.6,49326.0,92.2295,92.2295,91.9492,92.1267,49326.0
2023-05-09 13:30:00,98.63,98.73,98.41,98.45,41298.0,92.1548,92.2482,91.9492,91.9866,41298.0
2023-05-09 13:35:00,98.46,98.69,98.35,98.59,44538.0,91.9959,92.2108,91.8932,92.1174,44538.0
2023-05-09 13:40:00,98.62,98.83,98.43,98.62,36068.0,92.1454,92.3416,91.9679,92.1454,36068.0
2023-05-09 13:45:00,98.56,98.87,98.52,98.82,23265.0,92.0894,92.379,92.052,92.3323,23265.0
2023-05-09 13:50:00,98.81,99.09,98.72,99.08,28240.0,92.323,92.5846,92.2389,92.5752,28240.0
2023-05-09 13:55:00,99.05,99.22,99.0,99.11,22805.0,92.5472,92.706,92.5005,92.6033,22805.0
2023-05-09 14:00:00,99.12,99.48,99.11,99.43,32150.0,92.6126,92.949,92.6033,92.9022,32150.0
2023-05-09 14:05:00,99.43,99.7,99.27,99.69,68330.0,92.9022,93.1545,92.7528,93.1452,68330.0
2023-05-09 14:10:00,99.7,99.87,99.63,99.86,47112.0,93.1545,93.3134,93.0891,93.304,47112.0
2023-05-09 14:15:00,99.87,100.85,99.87,100.8,91144.0,93.3134,94.229,93.3134,94.1823,91144.0
2023-05-09 14:20:00,100.78,100.89,100.48,100.69,103493.0,94.1636,94.2664,93.8833,94.0795,103493.0
2023-05-09 14:25:00,100.68,100.76,99.77,99.97,92937.0,94.0702,94.1449,93.2199,93.4068,92937.0
2023-05-09 14:30:00,99.86,100.02,99.77,99.96,38869.0,93.304,93.4535,93.2199,93.3975,38869.0
2023-05-09 14:35:00,100.01,100.16,99.83,99.88,51093.0,93.4442,93.5843,93.276,93.3227,51093.0
2023-05-09 14:40:00,99.9,100.02,99.88,99.95,34938.0,93.3414,93.4535,93.3227,93.3881,34938.0
2023-05-09 14:45:00,99.95,100.25,99.9,100.16,61367.0,93.3881,93.6684,93.3414,93.5843,61367.0
2023-05-09 14:50:00,100.19,100.21,99.75,99.89,43681.0,93.6124,93.631,93.2012,93.332,43681.0
2023-05-09 14:55:00,99.87,100.17,99.86,100.07,51741.0,93.3134,93.5937,93.304,93.5002,51741.0
2023-05-09 15:00:00,99.98,100.19,99.92,100.09,42493.0,93.4161,93.6124,93.3601,93.5189,42493.0
2023-05-09 15:05:00,100.13,100.39,100.13,100.23,55976.0,93.5563,93.7992,93.5563,93.6497,55976.0
2023-05-09 15:10:00,100.21,100.34,100.08,100.13,62153.0,93.631,93.7525,93.5096,93.5563,62153.0
2023-05-09 15:15:00,100.12,100.2,99.83,99.94,41305.0,93.5469,93.6217,93.276,93.3788,41305.0
2023-05-09 15:20:00,99.92,100.03,99.65,99.68,67297.0,93.3601,93.4629,93.1078,93.1358,67297.0
2023-05-09 15:25:00,99.66,99.75,99.45,99.48,59027.0,93.1171,93.2012,92.9209,92.949,59027.0
2023-05-09 15:30:00,99.48,99.7,99.43,99.61,122981.0,92.949,93.1545,92.9022,93.0704,122981.0
2023-05-09 15:35:00,99.64,99.88,99.61,99.77,110937.0,93.0985,93.3227,93.0704,93.2199,110937.0
2023-05-09 15:40:00,99.77,99.9,99.7,99.83,116516.0,93.2199,93.3414,93.1545,93.276,116516.0
2023-05-09 15:45:00,99.83,100.05,99.8,99.83,173248.0,93.276,93.4815,93.248,93.276,173248.0
2023-05-09 15:50:00,99.84,100.16,99.8,99.97,213500.0,93.2853,93.5843,93.248,93.4068,213500.0
2023-05-09 15:55:00,99.96,100.02,99.78,99.79,267194.0,93.3975,93.4535,93.2293,93.2386,267194.0
2023-05-10 09:30:00,99.98,100.38,99.0,100.38,96312.0,93.4161,93.7899,92.5005,93.7899,96312.0
2023-05-10 09:35:00,100.37,100.7,99.51,99.85,40045.0,93.7805,94.0889,92.977,93.2947,40045.0
2023-05-10 09:40:00,99.91,100.43,99.91,100.43,10367.0,93.3507,93.8366,93.3507,93.8366,10367.0
2023-05-10 09:45:00,100.45,100.7,100.37,100.57,16477.0,93.8553,94.0889,93.7805,93.9674,16477.0
2023-05-10 09:50:00,100.49,100.66,100.15,100.41,14447.0,93.8927,94.0515,93.575,93.8179,14447.0
2023-05-10 09:55:00,100.34,100.74,100.33,100.67,8032.0,93.7525,94.1262,93.7432,94.0608,8032.0
2023-05-10 10:00:00,100.68,101.05,100.44,100.46,28837.0,94.0702,94.4159,93.8459,93.8646,28837.0
2023-05-10 10:05:00,100.44,100.88,100.23,100.74,50549.0,93.8459,94.2571,93.6497,94.1262,50549.0
2023-05-10 10:10:00,100.74,101.12,100.73,100.95,15287.0,94.1262,94.4813,94.1169,94.3225,15287.0
2023-05-10 10:15:00,100.95,101.09,100.47,100.59,11161.0,94.3225,94.4533,93.874,93.9861,11161.0
2023-05-10 10:20:00,100.69,101.29,100.69,101.18,10504.0,94.0795,94.6401,94.0795,94.5374,10504.0
2023-05-10 10:25:00,101.17,101.26,100.84,100.84,8356.0,94.528,94.6121,94.2197,94.2197,8356.0
2023-05-10 10:30:00,100.88,100.92,100.74,100.79,12079.0,94.2571,94.2944,94.1262,94.173,12079.0
2023-05-10 10:35:00,100.86,100.86,100.23,100.38,18191.0,94.2384,94.2384,93.6497,93.7899,18191.0
2023-05-10 10:40:00,100.45,100.69,100.4,100.43,6318.0,93.8553,94.0795,93.8086,93.8366,6318.0
2023-05-10 10:45:00,100.37,100.61,100.3,100.32,22278.0,93.7805,94.0048,93.7151,93.7338,22278.0
2023-05-10 10:50:00,100.27,100.59,100.18,100.29,8451.0,93.6871,93.9861,93.603,93.7058,8451.0
2023-05-10 10:55:00,100.26,100.27,99.81,99.89,14074.0,93.6778,93.6871,93.2573,93.332,14074.0
2023-05-10 11:00:00,99.91,100.14,99.81,100.08,10090.0,93.3507,93.5656,93.2573,93.5096,10090.0
2023-05-10 11:05:00,100.08,100.21,99.96,100.21,4500.0,93.5096,93.631,93.3975,93.631,4500.0
2023-05-10 11:10:00,100.19,100.33,100.1,100.11,7372.0,93.6124,93.7432,93.5283,93.5376,7372.0
2023-05-10 11:15:00,100.04,100.24,100.04,100.15,3631.0,93.4722,93.6591,93.4722,93.575,3631.0
2023-05-10 11:20:00,100.17,100.4,100.14,100.39,5301.0,93.5937,93.8086,93.5656,93.7992,5301.0
2023-05-10 11:25:00,100.34,100.54,100.32,100.5,8673.0,93.7525,93.9394,93.7338,93.902,8673.0
2023-05-10 11:30:00,100.53,100.67,100.42,100.52,7855.0,93.93,94.0608,93.8273,93.9207,7855.0
2023-05-10 11:35:00,100.54,100.54,100.36,100.4,2985.0,93.9394,93.9394,93.7712,93.8086,2985.0
2023-05-10 11:40:00,100.37,100.39,100.17,100.17,6158.0,93.7805,93.7992,93.5937,93.5937,6158.0
2023-05-10 11:45:00,100.0,100.14,100.0,100.14,2511.0,93.4348,93.5656,93.4348,93.5656,2511.0
2023-05-10 11:50:00,100.1,100.12,99.85,99.93,14981.0,93.5283,93.5469,93.2947,93.3694,14981.0
2023-05-10 11:55:00,99.86,99.97,99.86,99.88,11932.0,93.304,93.4068,93.304,93.3227,11932.0
2023-05-10 12:00:00,99.87,99.87,99.64,99.8,5492.0,93.3134,93.3134,93.0985,93.248,5492.0
2023-05-10 12:05:00,99.79,99.81,99.55,99.57,4161.0,93.2386,93.2573,93.0144,93.0331,4161.0
2023-05-10 12:10:00,99.57,99.92,99.57,99.87,10556.0,93.0331,93.3601,93.0331,93.3134,10556.0
2023-05-10 12:15:00,99.82,99.99,99.77,99.84,14965.0,93.2666,93.4255,93.2199,93.2853,14965.0
2023-05-10 12:20:00,99.77,99.95,99.71,99.93,3816.0,93.2199,93.3881,93.1639,93.3694,3816.0
2023-05-10 12:25:00,99.91,100.0,99.88,99.93,4836.0,93.3507,93.4348,93.3227,93.3694,4836.0
2023-05-10 12:30:00,99.93,100.08,99.86,99.92,7655.0,93.3694,93.5096,93.304,93.3601,7655.0
2023-05-10 12:35:00,99.88,99.9,99.71,99.74,2687.0,93.3227,93.3414,93.1639,93.1919,2687.0
2023-05-10 12:40:00,99.77,99.83,99.5,99.51,21557.0,93.2199,93.276,92.9677,92.977,21557.0
2023-05-10 12:45:00,99.46,99.48,99.32,99.35,10447.0,92.9303,92.949,92.7995,92.8275,10447.0
2023-05-10 12:50:00,99.35,99.44,99.25,99.44,5577.0,92.8275,92.9116,92.7341,92.9116,5577.0
2023-05-10 12:55:00,99.37,99.44,99.08,99.25,9542.0,92.8462,92.9116,92.5752,92.7341,9542.0
2023-05-10 13:00:00,99.19,99.19,99.0,99.06,16448.0,92.678,92.678,92.5005,92.5565,16448.0
2023-05-10 13:05:00,99.03,99.06,98.69,98.75,5433.0,92.5285,92.5565,92.2108,92.2669,5433.0
2023-05-10 13:10:00,98.68,98.76,98.44,98.52,9988.0,92.2015,92.2762,91.9772,92.052,9988.0
2023-05-10 13:15:00,98.44,98.44,98.24,98.24,15046.0,91.9772,91.9772,91.7904,91.7904,15046.0
2023-05-10 13:20:00,98.25,98.36,98.1,98.18,16722.0,91.7997,91.9025,91.6596,91.7343,16722.0
2023-05-10 13:25:00,98.17,98.17,98.01,98.15,11740.0,91.725,91.725,91.5755,91.7063,11740.0
2023-05-10 13:30:00,98.08,98.11,98.01,98.09,12983.0,91.6409,91.6689,91.5755,91.6502,12983.0
2023-05-10 13:35:00,98.09,98.23,97.91,97.96,15072.0,91.6502,91.781,91.482,91.5288,15072.0
2023-05-10 13:40:00,97.95,98.16,97.92,98.07,7011.0,91.5194,91.7156,91.4914,91.6315,7011.0
2023-05-10 13:45:00,98.05,98.46,98.05,98.38,10955.0,91.6128,91.9959,91.6128,91.9212,10955.0
2023-05-10 13:50:00,98.32,98.55,98.25,98.47,6242.0,91.8651,92.08,91.7997,92.0053,6242.0
2023-05-10 13:55:00,98.39,98.6,98.39,98.57,4395.0,91.9305,92.1267,91.9305,92.0987,4395.0
2023-05-10 14:00:00,98.61,98.71,98.47,98.47,3524.0,92.1361,92.2295,92.0053,92.0053,3524.0
2023-05-10 14:05:00,98.47,98.64,98.41,98.41,7800.0,92.0053,92.1641,91.9492,91.9492,7800.0
2023-05-10 14:10:00,98.46,98.58,98.37,98.42,9908.0,91.9959,92.1081,91.9118,91.9586,9908.0
2023-05-10 14:15:00,98.45,98.6,98.42,98.45,6984.0,91.9866,92.1267,91.9586,91.9866,6984.0
2023-05-10 14:20:00,98.48,98.48,98.27,98.3,7640.0,92.0146,92.0146,91.8184,91.8464,7640.0
2023-05-10 14:25:00,98.26,98.46,98.26,98.27,10359.0,91.8091,91.9959,91.8091,91.8184,10359.0
2023-05-10 14:30:00,98.27,98.37,98.21,98.3,8811.0,91.8184,91.9118,91.7623,91.8464,8811.0
2023-05-10 14:35:00,98.27,98.33,98.21,98.26,6854.0,91.8184,91.8745,91.7623,91.8091,6854.0
2023-05-10 14:40:00,98.26,98.57,98.22,98.49,9857.0,91.8091,92.0987,91.7717,92.024,9857.0
2023-05-10 14:45:00,98.48,98.56,98.28,98.32,8738.0,92.0146,92.0894,91.8277,91.8651,8738.0
2023-05-10 14:50:00,98.29,98.37,98.22,98.26,9723.0,91.8371,91.9118,91.7717,91.8091,9723.0
2023-05-10 14:55:00,98.24,98.36,98.18,98.27,14501.0,91.7904,91.9025,91.7343,91.8184,14501.0
2023-05-10 15:00:00,98.26,98.3,98.17,98.27,8829.0,91.8091,91.8464,91.725,91.8184,8829.0
2023-05-10 15:05:00,98.28,98.32,98.09,98.09,14797.0,91.8277,91.8651,91.6502,91.6502,14797.0
2023-05-10 15:10:00,98.09,98.2,97.99,98.01,30227.0,91.6502,91.753,91.5568,91.5755,30227.0
2023-05-10 15:15:00,97.99,98.35,97.9,98.35,15972.0,91.5568,91.8932,91.4727,91.8932,15972.0
2023-05-10 15:20:00,98.39,98.56,98.37,98.56,14852.0,91.9305,92.0894,91.9118,92.0894,14852.0
2023-05-10 15:25:00,98.53,98.64,98.48,98.51,15682.0,92.0613,92.1641,92.0146,92.0426,15682.0
2023-05-10 15:30:00,98.53,98.89,98.49,98.88,31021.0,92.0613,92.3977,92.024,92.3884,31021.0
2023-05-10 15:35:00,98.88,99.12,98.87,99.0,31323.0,92.3884,92.6126,92.379,92.5005,31323.0
2023-05-10 15:40:00,99.01,99.08,98.9,99.0,42583.0,92.5098,92.5752,92.407,92.5005,42583.0
2023-05-10 15:45:00,99.0,99.05,98.82,98.98,42464.0,92.5005,92.5472,92.3323,92.4818,42464.0
2023-05-10 15:50:00,99.0,99.03,98.63,98.78,84810.0,92.5005,92.5285,92.1548,92.2949,84810.0
2023-05-10 15:55:00,98.75,98.75,98.54,98.55,150139.0,92.2669,92.2669,92.0707,92.08,150139.0
2023-05-11 09:30:00,98.31,98.31,97.54,97.71,34835.0,91.8558,91.8558,91.1363,91.2952,34835.0
2023-05-11 09:35:00,97.59,97.93,97.36,97.41,12223.0,91.183,91.5007,90.9681,91.0149,12223.0
2023-05-11 09:40:00,97.44,97.88,97.44,97.79,12645.0,91.0429,91.454,91.0429,91.3699,12645.0
2023-05-11 09:45:00,97.65,97.65,97.23,97.23,7502.0,91.2391,91.2391,90.8467,90.8467,7502.0
2023-05-11 09:50:00,97.3,97.47,97.12,97.12,11192.0,90.9121,91.0709,90.7439,90.7439,11192.0
2023-05-11 09:55:00,97.16,97.29,96.97,97.06,11309.0,90.7813,90.9027,90.6038,90.6878,11309.0
2023-05-11 10:00:00,97.07,97.15,96.72,96.76,13955.0,90.6972,90.7719,90.3702,90.4075,13955.0
2023-05-11 10:05:00,96.75,96.99,96.73,96.94,10750.0,90.3982,90.6224,90.3795,90.5757,10750.0
2023-05-11 10:10:00,96.96,97.04,96.79,96.9,10478.0,90.5944,90.6692,90.4356,90.5383,10478.0
2023-05-11 10:15:00,96.93,97.05,96.64,96.67,10783.0,90.5664,90.6785,90.2954,90.3234,10783.0
2023-05-11 10:20:00,96.61,96.74,96.52,96.74,22456.0,90.2674,90.3889,90.1833,90.3889,22456.0
2023-05-11 10:25:00,96.75,96.93,96.62,96.93,12404.0,90.3982,90.5664,90.2767,90.5664,12404.0
2023-05-11 10:30:00,96.92,96.92,96.46,96.47,15859.0,90.557,90.557,90.1272,90.1366,15859.0
2023-05-11 10:35:00,96.53,96.56,96.3,96.34,17321.0,90.1926,90.2207,89.9777,90.0151,17321.0
2023-05-11 10:40:00,96.31,96.35,96.15,96.19,14856.0,89.9871,90.0245,89.8376,89.875,14856.0
2023-05-11 10:45:00,96.16,96.37,96.11,96.23,67500.0,89.8469,90.0431,89.8002,89.9123,67500.0
2023-05-11 10:50:00,96.22,96.43,96.21,96.29,20820.0,89.903,90.0992,89.8936,89.9684,20820.0
2023-05-11 10:55:00,96.28,96.52,96.19,96.47,48475.0,89.9591,90.1833,89.875,90.1366,48475.0
2023-05-11 11:00:00,96.49,96.53,96.23,96.23,41293.0,90.1553,90.1926,89.9123,89.9123,41293.0
2023-05-11 11:05:00,96.23,96.31,96.1,96.17,16810.0,89.9123,89.9871,89.7909,89.8563,16810.0
2023-05-11 11:10:00,96.17,96.29,96.07,96.11,14044.0,89.8563,89.9684,89.7628,89.8002,14044.0
2023-05-11 11:15:00,96.12,96.2,96.04,96.09,44354.0,89.8096,89.8843,89.7348,89.7815,44354.0
2023-05-11 11:20:00,96.09,96.35,96.09,96.25,11947.0,89.7815,90.0245,89.7815,89.931,11947.0
2023-05-11 11:25:00,96.22,96.35,96.06,96.35,12715.0,89.903,90.0245,89.7535,90.0245,12715.0
2023-05-11 11:30:00,96.32,96.35,96.13,96.15,12469.0,89.9964,90.0245,89.8189,89.8376,12469.0
2023-05-11 11:35:00,96.15,96.18,96.08,96.13,8408.0,89.8376,89.8656,89.7722,89.8189,8408.0
2023-05-11 11:40:00,96.12,96.22,96.04,96.19,16298.0,89.8096,89.903,89.7348,89.875,16298.0
2023-05-11 11:45:00,96.2,96.29,96.02,96.11,10046.0,89.8843,89.9684,89.7161,89.8002,10046.0
2023-05-11 11:50:00,96.09,96.19,96.08,96.15,9434.0,89.7815,89.875,89.7722,89.8376,9434.0
2023-05-11 11:55:00,96.12,96.3,96.08,96.29,10775.0,89.8096,89.9777,89.7722,89.9684,10775.0
2023-05-11 12:00:00,96.3,96.38,96.2,96.23,16057.0,89.9777,90.0525,89.8843,89.9123,16057.0
2023-05-11 12:05:00,96.24,96.41,96.21,96.39,11883.0,89.9217,90.0805,89.8936,90.0618,11883.0
2023-05-11 12:10:00,96.37,96.4,96.2,96.22,9802.0,90.0431,90.0712,89.8843,89.903,9802.0
2023-05-11 12:15:00,96.18,96.62,96.18,96.59,15275.0,89.8656,90.2767,89.8656,90.2487,15275.0
2023-05-11 12:20:00,96.58,97.12,96.54,97.04,30955.0,90.2394,90.7439,90.202,90.6692,30955.0
2023-05-11 12:25:00,97.04,97.06,96.64,96.96,97027.0,90.6692,90.6878,90.2954,90.5944,97027.0
2023-05-11 12:30:00,96.98,97.03,96.67,96.71,8799.0,90.6131,90.6598,90.3234,90.3608,8799.0
2023-05-11 12:35:00,96.69,96.8,96.68,96.75,6132.0,90.3421,90.4449,90.3328,90.3982,6132.0
2023-05-11 12:40:00,96.7,96.97,96.69,96.97,38196.0,90.3515,90.6038,90.3421,90.6038,38196.0
2023-05-11 12:45:00,96.95,96.95,96.85,96.91,4600.0,90.5851,90.5851,90.4916,90.5477,4600.0
2023-05-11 12:50:00,96.89,96.94,96.77,96.77,4167.0,90.529,90.5757,90.4169,90.4169,4167.0
2023-05-11 12:55:00,96.82,96.87,96.72,96.83,6442.0,90.4636,90.5103,90.3702,90.4729,6442.0
2023-05-11 13:00:00,96.84,96.87,96.7,96.7,3159.0,90.4823,90.5103,90.3515,90.3515,3159.0
2023-05-11 13:05:00,96.64,96.82,96.6,96.6,5566.0,90.2954,90.4636,90.258,90.258,5566.0
2023-05-11 13:10:00,96.65,96.67,96.5,96.57,5536.0,90.3048,90.3234,90.1646,90.23,5536.0
2023-05-11 13:15:00,96.61,96.68,96.46,96.58,17145.0,90.2674,90.3328,90.1272,90.2394,17145.0
2023-05-11 13:20:00,96.58,96.61,96.25,96.29,11080.0,90.2394,90.2674,89.931,89.9684,11080.0
2023-05-11 13:25:00,96.28,96.28,96.12,96.14,26060.0,89.9591,89.9591,89.8096,89.8282,26060.0
2023-05-11 13:30:00,96.11,96.35,96.11,96.31,28364.0,89.8002,90.0245,89.8002,89.9871,28364.0
2023-05-11 13:35:00,96.29,96.31,96.13,96.23,20302.0,89.9684,89.9871,89.8189,89.9123,20302.0
2023-05-11 13:40:00,96.18,96.23,96.11,96.19,22352.0,89.8656,89.9123,89.8002,89.875,22352.0
2023-05-11 13:45:00,96.16,96.2,95.9,96.2,17107.0,89.8469,89.8843,89.604,89.8843,17107.0
2023-05-11 13:50:00,96.2,96.21,96.08,96.16,12535.0,89.8843,89.8936,89.7722,89.8469,12535.0
2023-05-11 13:55:00,96.15,96.24,96.09,96.22,12396.0,89.8376,89.9217,89.7815,89.903,12396.0
2023-05-11 14:00:00,96.19,96.21,96.1,96.17,7527.0,89.875,89.8936,89.7909,89.8563,7527.0
2023-05-11 14:05:00,96.16,96.22,96.11,96.2,10308.0,89.8469,89.903,89.8002,89.8843,10308.0
2023-05-11 14:10:00,96.2,96.23,96.1,96.21,8550.0,89.8843,89.9123,89.7909,89.8936,8550.0
2023-05-11 14:15:00,96.15,96.2,96.07,96.17,9571.0,89.8376,89.8843,89.7628,89.8563,9571.0
2023-05-11 14:20:00,96.18,96.24,96.12,96.23,16865.0,89.8656,89.9217,89.8096,89.9123,16865.0
2023-05-11 14:25:00,96.23,96.38,96.21,96.38,8093.0,89.9123,90.0525,89.8936,90.0525,8093.0
2023-05-11 14:30:00,96.35,96.45,96.3,96.44,8962.0,90.0245,90.1179,89.9777,90.1085,8962.0
2023-05-11 14:35:00,96.45,96.46,96.35,96.4,28355.0,90.1179,90.1272,90.0245,90.0712,28355.0
2023-05-11 14:40:00,96.4,96.62,96.39,96.44,27106.0,90.0712,90.2767,90.0618,90.1085,27106.0
2023-05-11 14:45:00,96.48,96.52,96.37,96.52,9396.0,90.1459,90.1833,90.0431,90.1833,9396.0
2023-05-11 14:50:00,96.51,96.54,96.35,96.42,22972.0,90.174,90.202,90.0245,90.0899,22972.0
2023-05-11 14:55:00,96.37,96.47,96.37,96.47,9759.0,90.0431,90.1366,90.0431,90.1366,9759.0
2023-05-11 15:00:00,96.51,96.54,96.41,96.44,10266.0,90.174,90.202,90.0805,90.1085,10266.0
2023-05-11 15:05:00,96.42,96.52,96.35,96.51,14136.0,90.0899,90.1833,90.0245,90.174,14136.0
2023-05-11 15:10:00,96.55,96.75,96.5,96.72,6042.0,90.2113,90.3982,90.1646,90.3702,6042.0
2023-05-11 15:15:00,96.71,96.72,96.44,96.51,16161.0,90.3608,90.3702,90.1085,90.174,16161.0
2023-05-11 15:20:00,96.39,96.48,96.32,96.44,20229.0,90.0618,90.1459,89.9964,90.1085,20229.0
2023-05-11 15:25:00,96.41,96.41,96.21,96.3,15504.0,90.0805,90.0805,89.8936,89.9777,15504.0
2023-05-11 15:30:00,96.26,96.33,96.25,96.28,24805.0,89.9404,90.0058,89.931,89.9591,24805.0
2023-05-11 15:35:00,96.3,96.4,96.24,96.4,15822.0,89.9777,90.0712,89.9217,90.0712,15822.0
2023-05-11 15:40:00,96.4,96.52,96.31,96.48,17634.0,90.0712,90.1833,89.9871,90.1459,17634.0
2023-05-11 15:45:00,96.47,96.67,96.41,96.67,28715.0,90.1366,90.3234,90.0805,90.3234,28715.0
2023-05-11 15:50:00,96.62,96.65,96.39,96.57,54886.0,90.2767,90.3048,90.0618,90.23,54886.0
2023-05-11 15:55:00,96.58,97.0,96.53,96.95,163625.0,90.2394,90.6318,90.1926,90.5851,163625.0
2023-05-12 09:30:00,97.61,97.61,97.38,97.42,21683.0,91.2017,91.2017,90.9868,91.0242,21683.0
2023-05-12 09:35:00,97.42,97.42,96.92,96.92,6512.0,91.0242,91.0242,90.557,90.557,6512.0
2023-05-12 09:40:00,96.94,97.11,96.85,96.89,8850.0,90.5757,90.7346,90.4916,90.529,8850.0
2023-05-12 09:45:00,97.02,97.08,96.59,96.69,28535.0,90.6505,90.7065,90.2487,90.3421,28535.0
2023-05-12 09:50:00,96.67,96.97,96.67,96.97,3300.0,90.3234,90.6038,90.3234,90.6038,3300.0
2023-05-12 09:55:00,96.94,96.99,96.64,96.65,6371.0,90.5757,90.6224,90.2954,90.3048,6371.0
2023-05-12 10:00:00,96.65,96.74,96.28,96.31,13125.0,90.3048,90.3889,89.9591,89.9871,13125.0
2023-05-12 10:05:00,96.39,96.57,96.32,96.51,7634.0,90.0618,90.23,89.9964,90.174,7634.0
2023-05-12 10:10:00,96.5,96.63,96.41,96.5,12520.0,90.1646,90.2861,90.0805,90.1646,12520.0
2023-05-12 10:15:00,96.47,96.54,96.33,96.46,7079.0,90.1366,90.202,90.0058,90.1272,7079.0
2023-05-12 10:20:00,96.43,96.46,96.27,96.45,3707.0,90.0992,90.1272,89.9497,90.1179,3707.0
2023-05-12 10:25:00,96.51,96.6,96.36,96.36,9846.0,90.174,90.258,90.0338,90.0338,9846.0
2023-05-12 10:30:00,96.34,96.34,96.15,96.16,6562.0,90.0151,90.0151,89.8376,89.8469,6562.0
2023-05-12 10:35:00,96.12,96.34,96.09,96.34,5752.0,89.8096,90.0151,89.7815,90.0151,5752.0
2023-05-12 10:40:00,96.29,96.39,96.27,96.33,3004.0,89.9684,90.0618,89.9497,90.0058,3004.0
2023-05-12 10:45:00,96.32,96.42,96.28,96.36,4863.0,89.9964,90.0899,89.9591,90.0338,4863.0
2023-05-12 10:50:00,96.34,96.4,96.22,96.31,9770.0,90.0151,90.0712,89.903,89.9871,9770.0
2023-05-12 10:55:00,96.31,96.36,96.23,96.33,4827.0,89.9871,90.0338,89.9123,90.0058,4827.0
2023-05-12 11:00:00,96.34,96.54,96.32,96.54,7406.0,90.0151,90.202,89.9964,90.202,7406.0
2023-05-12 11:05:00,96.6,96.72,96.6,96.71,6975.0,90.258,90.3702,90.258,90.3608,6975.0
2023-05-12 11:10:00,96.73,96.83,96.7,96.71,6502.0,90.3795,90.4729,90.3515,90.3608,6502.0
2023-05-12 11:15:00,96.77,96.77,96.51,96.59,6228.0,90.4169,90.4169,90.174,90.2487,6228.0
2023-05-12 11:20:00,96.6,96.71,96.57,96.61,21081.0,90.258,90.3608,90.23,90.2674,21081.0
2023-05-12 11:25:00,96.61,96.65,96.47,96.56,4296.0,90.2674,90.3048,90.1366,90.2207,4296.0
2023-05-12 11:30:00,96.55,96.6,96.38,96.46,6233.0,90.2113,90.258,90.0525,90.1272,6233.0
2023-05-12 11:35:00,96.45,96.6,96.42,96.53,14910.0,90.1179,90.258,90.0899,90.1926,14910.0
2023-05-12 11:40:00,96.52,96.62,96.44,96.53,4752.0,90.1833,90.2767,90.1085,90.1926,4752.0
2023-05-12 11:45:00,96.48,96.8,96.46,96.76,6259.0,90.1459,90.4449,90.1272,90.4075,6259.0
2023-05-12 11:50:00,96.75,96.76,96.58,96.69,7600.0,90.3982,90.4075,90.2394,90.3421,7600.0
2023-05-12 11:55:00,96.7,96.8,96.63,96.8,7095.0,90.3515,90.4449,90.2861,90.4449,7095.0
2023-05-12 12:00:00,96.76,96.8,96.63,96.66,6360.0,90.4075,90.4449,90.2861,90.3141,6360.0
2023-05-12 12:05:00,96.64,96.7,96.46,96.54,7417.0,90.2954,90.3515,90.1272,90.202,7417.0
2023-05-12 12:10:00,96.6,96.66,96.35,96.42,12767.0,90.258,90.3141,90.0245,90.0899,12767.0
2023-05-12 12:15:00,96.48,96.51,96.4,96.47,6193.0,90.1459,90.174,90.0712,90.1366,6193.0
2023-05-12 12:20:00,96.47,96.48,96.26,96.32,9579.0,90.1366,90.1459,89.9404,89.9964,9579.0
2023-05-12 12:25:00,96.33,96.44,96.33,96.43,4303.0,90.0058,90.1085,90.0058,90.0992,4303.0
2023-05-12 12:30:00,96.4,96.55,96.38,96.5,5174.0,90.0712,90.2113,90.0525,90.1646,5174.0
2023-05-12 12:35:00,96.52,96.52,96.33,96.42,2410.0,90.1833,90.1833,90.0058,90.0899,2410.0
2023-05-12 12:40:00,96.4,96.43,96.32,96.37,3166.0,90.0712,90.0992,89.9964,90.0431,3166.0
2023-05-12 12:45:00,96.33,96.4,96.23,96.28,3176.0,90.0058,90.0712,89.9123,89.9591,3176.0
2023-05-12 12:50:00,96.25,96.33,96.2,96.2,4062.0,89.931,90.0058,89.8843,89.8843,4062.0
2023-05-12 12:55:00,96.21,96.42,96.2,96.41,5328.0,89.8936,90.0899,89.8843,90.0805,5328.0
2023-05-12 13:00:00,96.37,96.4,96.27,96.31,4739.0,90.0431,90.0712,89.9497,89.9871,4739.0
2023-05-12 13:05:00,96.34,96.47,96.29,96.47,4854.0,90.0151,90.1366,89.9684,90.1366,4854.0
2023-05-12 13:10:00,96.38,96.55,96.36,96.5,4125.0,90.0525,90.2113,90.0338,90.1646,4125.0
2023-05-12 13:15:00,96.45,96.52,96.4,96.52,5238.0,90.1179,90.1833,90.0712,90.1833,5238.0
2023-05-12 13:20:00,96.49,96.84,96.49,96.84,5490.0,90.1553,90.4823,90.1553,90.4823,5490.0
2023-05-12 13:25:00,96.89,96.92,96.71,96.71,5173.0,90.529,90.557,90.3608,90.3608,5173.0
2023-05-12 13:30:00,96.73,96.89,96.69,96.69,6084.0,90.3795,90.529,90.3421,90.3421,6084.0
2023-05-12 13:35:00,96.64,96.72,96.6,96.63,12289.0,90.2954,90.3702,90.258,90.2861,12289.0
2023-05-12 13:40:00,96.66,96.79,96.62,96.79,2973.0,90.3141,90.4356,90.2767,90.4356,2973.0
2023-05-12 13:45:00,96.78,96.79,96.63,96.68,4034.0,90.4262,90.4356,90.2861,90.3328,4034.0
2023-05-12 13:50:00,96.68,96.68,96.56,96.67,4904.0,90.3328,90.3328,90.2207,90.3234,4904.0
2023-05-12 13:55:00,96.63,96.63,96.45,96.48,1800.0,90.2861,90.2861,90.1179,90.1459,1800.0
2023-05-12 14:00:00,96.49,96.56,96.43,96.56,3398.0,90.1553,90.2207,90.0992,90.2207,3398.0
2023-05-12 14:05:00,96.63,96.69,96.58,96.59,3532.0,90.2861,90.3421,90.2394,90.2487,3532.0
2023-05-12 14:10:00,96.62,96.67,96.53,96.53,2025.0,90.2767,90.3234,90.1926,90.1926,2025.0
2023-05-12 14:15:00,96.59,96.72,96.57,96.67,5160.0,90.2487,90.3702,90.23,90.3234,5160.0
2023-05-12 14:20:00,96.69,96.69,96.53,96.57,2595.0,90.3421,90.3421,90.1926,90.23,2595.0
2023-05-12 14:25:00,96.58,96.7,96.56,96.59,8971.0,90.2394,90.3515,90.2207,90.2487,8971.0
2023-05-12 14:30:00,96.58,96.62,96.45,96.59,4000.0,90.2394,90.2767,90.1179,90.2487,4000.0
2023-05-12 14:35:00,96.59,96.59,96.37,96.43,6290.0,90.2487,90.2487,90.0431,90.0992,6290.0
2023-05-12 14:40:00,96.45,96.45,96.21,96.26,7216.0,90.1179,90.1179,89.8936,89.9404,7216.0
2023-05-12 14:45:00,96.28,96.34,96.23,96.27,6853.0,89.9591,90.0151,89.9123,89.9497,6853.0
2023-05-12 14:50:00,96.27,96.5,96.26,96.47,5075.0,89.9497,90.1646,89.9404,90.1366,5075.0
2023-05-12 14:55:00,96.5,96.52,96.37,96.44,3500.0,90.1646,90.1833,90.0431,90.1085,3500.0
2023-05-12 15:00:00,96.47,96.57,96.38,96.44,5050.0,90.1366,90.23,90.0525,90.1085,5050.0
2023-05-12 15:05:00,96.46,96.69,96.43,96.67,6109.0,90.1272,90.3421,90.0992,90.3234,6109.0
2023-05-12 15:10:00,96.66,96.72,96.58,96.58,8057.0,90.3141,90.3702,90.2394,90.2394,8057.0
2023-05-12 15:15:00,96.62,96.82,96.6,96.8,2757.0,90.2767,90.4636,90.258,90.4449,2757.0
2023-05-12 15:20:00,96.81,96.89,96.78,96.83,7470.0,90.4543,90.529,90.4262,90.4729,7470.0
2023-05-12 15:25:00,96.82,96.87,96.77,96.85,6649.0,90.4636,90.5103,90.4169,90.4916,6649.0
2023-05-12 15:30:00,96.86,96.98,96.86,96.97,8793.0,90.501,90.6131,90.501,90.6038,8793.0
2023-05-12 15:35:00,96.98,97.07,96.91,96.97,10221.0,90.6131,90.6972,90.5477,90.6038,10221.0
2023-05-12 15:40:00,96.98,97.09,96.97,97.09,12468.0,90.6131,90.7159,90.6038,90.7159,12468.0
2023-05-12 15:45:00,97.1,97.13,97.02,97.04,15186.0,90.7252,90.7532,90.6505,90.6692,15186.0
2023-05-12 15:50:00,96.99,97.32,96.98,97.16,33427.0,90.6224,90.9308,90.6131,90.7813,33427.0
2023-05-12 15:55:00,97.14,97.32,97.08,97.15,127474.0,90.7626,90.9308,90.7065,90.7719,127474.0
2023-05-15 09:30:00,97.3,97.3,96.84,96.84,19835.0,90.9121,90.9121,90.4823,90.4823,19835.0
2023-05-15 09:35:00,96.92,97.34,96.91,97.27,26457.0,90.557,90.9495,90.5477,90.8841,26457.0
2023-05-15 09:40:00,97.17,97.32,97.14,97.27,5000.0,90.7906,90.9308,90.7626,90.8841,5000.0
2023-05-15 09:45:00,97.29,97.45,97.2,97.43,5005.0,90.9027,91.0522,90.8187,91.0336,5005.0
2023-05-15 09:50:00,97.46,97.48,97.3,97.41,3709.0,91.0616,91.0803,90.9121,91.0149,3709.0
2023-05-15 09:55:00,97.42,97.53,97.38,97.46,9746.0,91.0242,91.127,90.9868,91.0616,9746.0
2023-05-15 10:00:00,97.43,97.46,97.24,97.28,9089.0,91.0336,91.0616,90.856,90.8934,9089.0
2023-05-15 10:05:00,97.33,97.38,97.09,97.15,5943.0,90.9401,90.9868,90.7159,90.7719,5943.0
2023-05-15 10:10:00,97.12,97.37,97.11,97.28,3094.0,90.7439,90.9775,90.7346,90.8934,3094.0
2023-05-15 10:15:00,97.29,97.4,97.26,97.34,7038.0,90.9027,91.0055,90.8747,90.9495,7038.0
2023-05-15 10:20:00,97.32,97.36,97.24,97.28,5091.0,90.9308,90.9681,90.856,90.8934,5091.0
2023-05-15 10:25:00,97.3,97.41,97.29,97.29,8527.0,90.9121,91.0149,90.9027,90.9027,8527.0
2023-05-15 10:30:00,97.32,97.47,97.31,97.36,20867.0,90.9308,91.0709,90.9214,90.9681,20867.0
2023-05-15 10:35:00,97.44,97.46,97.37,97.37,2402.0,91.0429,91.0616,90.9775,90.9775,2402.0
2023-05-15 10:40:00,97.36,97.68,97.36,97.64,11136.0,90.9681,91.2671,90.9681,91.2298,11136.0
2023-05-15 10:45:00,97.58,97.71,97.56,97.67,5528.0,91.1737,91.2952,91.155,91.2578,5528.0
2023-05-15 10:50:00,97.65,97.78,97.65,97.75,7403.0,91.2391,91.3606,91.2391,91.3325,7403.0
2023-05-15 10:55:00,97.76,97.83,97.64,97.68,6874.0,91.3419,91.4073,91.2298,91.2671,6874.0
2023-05-15 11:00:00,97.71,97.76,97.63,97.63,8524.0,91.2952,91.3419,91.2204,91.2204,8524.0
2023-05-15 11:05:00,97.63,97.96,97.63,97.94,4393.0,91.2204,91.5288,91.2204,91.5101,4393.0
2023-05-15 11:10:00,97.97,98.13,97.91,97.93,8578.0,91.5381,91.6876,91.482,91.5007,8578.0
2023-05-15 11:15:00,98.03,98.09,98.0,98.0,5184.0,91.5942,91.6502,91.5661,91.5661,5184.0
2023-05-15 11:20:00,98.0,98.01,97.91,97.95,3454.0,91.5661,91.5755,91.482,91.5194,3454.0
2023-05-15 11:25:00,98.03,98.13,97.98,97.98,7172.0,91.5942,91.6876,91.5474,91.5474,7172.0
2023-05-15 11:30:00,97.96,98.16,97.94,98.01,7478.0,91.5288,91.7156,91.5101,91.5755,7478.0
2023-05-15 11:35:00,98.01,98.1,97.99,98.07,4011.0,91.5755,91.6596,91.5568,91.6315,4011.0
2023-05-15 11:40:00,98.02,98.07,97.9,97.96,8512.0,91.5848,91.6315,91.4727,91.5288,8512.0
2023-05-15 11:45:00,97.89,98.28,97.86,98.28,7543.0,91.4634,91.8277,91.4353,91.8277,7543.0
2023-05-15 11:50:00,98.32,98.44,98.28,98.32,11407.0,91.8651,91.9772,91.8277,91.8651,11407.0
2023-05-15 11:55:00,98.36,98.39,98.3,98.3,4568.0,91.9025,91.9305,91.8464,91.8464,4568.0
2023-05-15 12:00:00,98.29,98.29,98.18,98.24,6536.0,91.8371,91.8371,91.7343,91.7904,6536.0
2023-05-15 12:05:00,98.18,98.24,98.11,98.22,5175.0,91.7343,91.7904,91.6689,91.7717,5175.0
2023-05-15 12:10:00,98.22,98.22,98.12,98.21,4430.0,91.7717,91.7717,91.6783,91.7623,4430.0
2023-05-15 12:15:00,98.2,98.39,98.2,98.37,11751.0,91.753,91.9305,91.753,91.9118,11751.0
2023-05-15 12:20:00,98.36,98.36,98.16,98.19,6874.0,91.9025,91.9025,91.7156,91.7437,6874.0
2023-05-15 12:25:00,98.17,98.24,98.07,98.19,6526.0,91.725,91.7904,91.6315,91.7437,6526.0
2023-05-15 12:30:00,98.2,98.4,98.18,98.4,4278.0,91.753,91.9399,91.7343,91.9399,4278.0
2023-05-15 12:35:00,98.43,98.57,98.43,98.55,7330.0,91.9679,92.0987,91.9679,92.08,7330.0
2023-05-15 12:40:00,98.53,98.65,98.53,98.62,18187.0,92.0613,92.1735,92.0613,92.1454,18187.0
2023-05-15 12:45:00,98.6,98.7,98.57,98.66,5594.0,92.1267,92.2202,92.0987,92.1828,5594.0
2023-05-15 12:50:00,98.65,98.69,98.61,98.66,4680.0,92.1735,92.2108,92.1361,92.1828,4680.0
2023-05-15 12:55:00,98.68,99.01,98.68,99.01,6935.0,92.2015,92.5098,92.2015,92.5098,6935.0
2023-05-15 13:00:00,99.02,99.07,98.98,99.05,5100.0,92.5192,92.5659,92.4818,92.5472,5100.0
2023-05-15 13:05:00,99.06,99.22,98.96,99.21,13190.0,92.5565,92.706,92.4631,92.6967,13190.0
2023-05-15 13:10:00,99.22,99.24,99.02,99.14,7225.0,92.706,92.7247,92.5192,92.6313,7225.0
2023-05-15 13:15:00,99.13,99.13,98.9,98.9,5956.0,92.6219,92.6219,92.407,92.407,5956.0
2023-05-15 13:20:00,98.92,98.93,98.8,98.81,4765.0,92.4257,92.4351,92.3136,92.323,4765.0
2023-05-15 13:25:00,98.82,98.83,98.64,98.65,10255.0,92.3323,92.3416,92.1641,92.1735,10255.0
2023-05-15 13:30:00,98.61,98.75,98.52,98.75,5197.0,92.1361,92.2669,92.052,92.2669,5197.0
2023-05-15 13:35:00,98.73,98.76,98.66,98.7,5840.0,92.2482,92.2762,92.1828,92.2202,5840.0
2023-05-15 13:40:00,98.75,98.75,98.45,98.49,4810.0,92.2669,92.2669,91.9866,92.024,4810.0
2023-05-15 13:45:00,98.5,98.56,98.45,98.56,2780.0,92.0333,92.0894,91.9866,92.0894,2780.0
2023-05-15 13:50:00,98.58,98.73,98.57,98.72,3943.0,92.1081,92.2482,92.0987,92.2389,3943.0
2023-05-15 13:55:00,98.71,98.81,98.71,98.77,3653.0,92.2295,92.323,92.2295,92.2856,3653.0
2023-05-15 14:00:00,98.77,98.82,98.72,98.74,20007.0,92.2856,92.3323,92.2389,92.2575,20007.0
2023-05-15 14:05:00,98.74,98.74,98.63,98.68,3804.0,92.2575,92.2575,92.1548,92.2015,3804.0
2023-05-15 14:10:00,98.68,98.76,98.64,98.75,2228.0,92.2015,92.2762,92.1641,92.2669,2228.0
2023-05-15 14:15:00,98.81,98.81,98.6,98.7,23821.0,92.323,92.323,92.1267,92.2202,23821.0
2023-05-15 14:20:00,98.73,98.76,98.69,98.74,2757.0,92.2482,92.2762,92.2108,92.2575,2757.0
2023-05-15 14:25:00,98.74,98.8,98.74,98.77,4836.0,92.2575,92.3136,92.2575,92.2856,4836.0
2023-05-15 14:30:00,98.75,98.87,98.74,98.86,2165.0,92.2669,92.379,92.2575,92.3697,2165.0
2023-05-15 14:35:00,98.85,98.87,98.8,98.85,5769.0,92.3603,92.379,92.3136,92.3603,5769.0
2023-05-15 14:40:00,98.88,98.95,98.85,98.95,3619.0,92.3884,92.4538,92.3603,92.4538,3619.0
2023-05-15 14:45:00,98.93,98.97,98.92,98.94,3500.0,92.4351,92.4724,92.4257,92.4444,3500.0
2023-05-15 14:50:00,98.93,98.94,98.81,98.89,30551.0,92.4351,92.4444,92.323,92.3977,30551.0
2023-05-15 14:55:00,98.89,98.94,98.83,98.87,9047.0,92.3977,92.4444,92.3416,92.379,9047.0
2023-05-15 15:00:00,98.85,98.93,98.76,98.9,8129.0,92.3603,92.4351,92.2762,92.407,8129.0
2023-05-15 15:05:00,98.89,98.9,98.81,98.82,8197.0,92.3977,92.407,92.323,92.3323,8197.0
2023-05-15 15:10:00,98.81,98.92,98.81,98.9,12621.0,92.323,92.4257,92.323,92.407,12621.0
2023-05-15 15:15:00,98.9,98.91,98.79,98.88,8450.0,92.407,92.4164,92.3043,92.3884,8450.0
2023-05-15 15:20:00,98.85,98.95,98.79,98.92,19003.0,92.3603,92.4538,92.3043,92.4257,19003.0
2023-05-15 15:25:00,98.92,99.07,98.91,99.07,7273.0,92.4257,92.5659,92.4164,92.5659,7273.0
2023-05-15 15:30:00,99.03,99.32,99.01,99.27,14811.0,92.5285,92.7995,92.5098,92.7528,14811.0
2023-05-15 15:35:00,99.26,99.43,99.23,99.41,18587.0,92.7434,92.9022,92.7154,92.8836,18587.0
2023-05-15 15:40:00,99.47,99.49,99.34,99.36,15827.0,92.9396,92.9583,92.8182,92.8368,15827.0
2023-05-15 15:45:00,99.37,99.49,99.33,99.39,22798.0,92.8462,92.9583,92.8088,92.8649,22798.0
2023-05-15 15:50:00,99.37,99.54,99.24,99.47,51327.0,92.8462,93.005,92.7247,92.9396,51327.0
2023-05-15 15:55:00,99.48,99.55,99.37,99.5,106600.0,92.949,93.0144,92.8462,92.9677,106600.0
2023-05-16 09:30:00,99.02,99.85,98.98,99.5,24025.0,92.5192,93.2947,92.4818,92.9677,24025.0
2023-05-16 09:35:00,99.52,99.55,99.0,99.13,5822.0,92.9863,93.0144,92.5005,92.6219,5822.0
2023-05-16 09:40:00,99.0,99.4,98.98,99.33,8315.0,92.5005,92.8742,92.4818,92.8088,8315.0
2023-05-16 09:45:00,99.38,99.58,98.89,98.91,21609.0,92.8555,93.0424,92.3977,92.4164,21609.0
2023-05-16 09:50:00,98.73,98.73,98.48,98.48,5747.0,92.2482,92.2482,92.0146,92.0146,5747.0
2023-05-16 09:55:00,98.39,98.6,98.36,98.48,5745.0,91.9305,92.1267,91.9025,92.0146,5745.0
2023-05-16 10:00:00,98.51,98.52,98.23,98.29,13685.0,92.0426,92.052,91.781,91.8371,13685.0
2023-05-16 10:05:00,98.32,98.33,98.15,98.17,8443.0,91.8651,91.8745,91.7063,91.725,8443.0
2023-05-16 10:10:00,98.11,98.2,98.04,98.2,6243.0,91.6689,91.753,91.6035,91.753,6243.0
2023-05-16 10:15:00,98.2,98.34,98.19,98.26,6246.0,91.753,91.8838,91.7437,91.8091,6246.0
2023-05-16 10:20:00,98.24,98.44,98.16,98.23,5189.0,91.7904,91.9772,91.7156,91.781,5189.0
2023-05-16 10:25:00,98.17,98.34,98.14,98.33,3739.0,91.725,91.8838,91.6969,91.8745,3739.0
2023-05-16 10:30:00,98.32,98.41,98.25,98.31,3432.0,91.8651,91.9492,91.7997,91.8558,3432.0
2023-05-16 10:35:00,98.3,98.38,98.25,98.25,3452.0,91.8464,91.9212,91.7997,91.7997,3452.0
2023-05-16 10:40:00,98.28,98.5,98.28,98.5,2781.0,91.8277,92.0333,91.8277,92.0333,2781.0
2023-05-16 10:45:00,98.46,98.58,98.38,98.45,5807.0,91.9959,92.1081,91.9212,91.9866,5807.0
2023-05-16 10:50:00,98.42,98.52,98.33,98.52,5180.0,91.9586,92.052,91.8745,92.052,5180.0
2023-05-16 10:55:00,98.48,98.53,98.28,98.42,15623.0,92.0146,92.0613,91.8277,91.9586,15623.0
2023-05-16 11:00:00,98.44,98.45,98.26,98.45,4712.0,91.9772,91.9866,91.8091,91.9866,4712.0
2023-05-16 11:05:00,98.47,98.5,98.32,98.44,9758.0,92.0053,92.0333,91.8651,91.9772,9758.0
2023-05-16 11:10:00,98.44,98.55,98.39,98.52,6691.0,91.9772,92.08,91.9305,92.052,6691.0
2023-05-16 11:15:00,98.46,98.49,98.29,98.38,6802.0,91.9959,92.024,91.8371,91.9212,6802.0
2023-05-16 11:20:00,98.41,98.5,98.33,98.47,7949.0,91.9492,92.0333,91.8745,92.0053,7949.0
2023-05-16 11:25:00,98.47,98.54,98.36,98.53,2742.0,92.0053,92.0707,91.9025,92.0613,2742.0
2023-05-16 11:30:00,98.48,98.53,98.28,98.29,5218.0,92.0146,92.0613,91.8277,91.8371,5218.0
2023-05-16 11:35:00,98.3,98.31,98.05,98.17,5579.0,91.8464,91.8558,91.6128,91.725,5579.0
2023-05-16 11:40:00,98.16,98.38,98.16,98.35,4896.0,91.7156,91.9212,91.7156,91.8932,4896.0
2023-05-16 11:45:00,98.41,98.52,98.37,98.51,3655.0,91.9492,92.052,91.9118,92.0426,3655.0
2023-05-16 11:50:00,98.49,98.58,98.47,98.52,15555.0,92.024,92.1081,92.0053,92.052,15555.0
2023-05-16 11:55:00,98.51,98.53,98.39,98.52,7592.0,92.0426,92.0613,91.9305,92.052,7592.0
2023-05-16 12:00:00,98.53,98.53,98.27,98.38,10417.0,92.0613,92.0613,91.8184,91.9212,10417.0
2023-05-16 12:05:00,98.34,98.45,98.22,98.33,4013.0,91.8838,91.9866,91.7717,91.8745,4013.0
2023-05-16 12:10:00,98.33,98.34,98.18,98.21,8219.0,91.8745,91.8838,91.7343,91.7623,8219.0
2023-05-16 12:15:00,98.24,98.26,98.17,98.22,2803.0,91.7904,91.8091,91.725,91.7717,2803.0
2023-05-16 12:20:00,98.23,98.33,98.21,98.32,4057.0,91.781,91.8745,91.7623,91.8651,4057.0
2023-05-16 12:25:00,98.31,98.32,98.14,98.16,6967.0,91.8558,91.8651,91.6969,91.7156,6967.0
2023-05-16 12:30:00,98.17,98.22,98.11,98.17,4428.0,91.725,91.7717,91.6689,91.725,4428.0
2023-05-16 12:35:00,98.18,98.18,98.07,98.15,5569.0,91.7343,91.7343,91.6315,91.7063,5569.0
2023-05-16 12:40:00,98.18,98.22,98.0,98.08,6859.0,91.7343,91.7717,91.5661,91.6409,6859.0
2023-05-16 12:45:00,98.06,98.1,97.9,97.97,4284.0,91.6222,91.6596,91.4727,91.5381,4284.0
2023-05-16 12:50:00,97.98,98.1,97.97,98.06,3574.0,91.5474,91.6596,91.5381,91.6222,3574.0
2023-05-16 12:55:00,98.07,98.09,98.0,98.06,8759.0,91.6315,91.6502,91.5661,91.6222,8759.0
2023-05-16 13:00:00,98.07,98.07,97.9,97.98,18030.0,91.6315,91.6315,91.4727,91.5474,18030.0
2023-05-16 13:05:00,97.95,97.95,97.81,97.82,6931.0,91.5194,91.5194,91.3886,91.3979,6931.0
2023-05-16 13:10:00,97.81,97.81,97.57,97.62,10010.0,91.3886,91.3886,91.1644,91.2111,10010.0
2023-05-16 13:15:00,97.61,97.66,97.5,97.59,5844.0,91.2017,91.2485,91.099,91.183,5844.0
2023-05-16 13:20:00,97.56,97.58,97.46,97.5,7961.0,91.155,91.1737,91.0616,91.099,7961.0
2023-05-16 13:25:00,97.49,97.5,97.29,97.3,5425.0,91.0896,91.099,90.9027,90.9121,5425.0
2023-05-16 13:30:00,97.31,97.32,97.22,97.29,5919.0,90.9214,90.9308,90.8373,90.9027,5919.0
2023-05-16 13:35:00,97.29,97.29,97.09,97.18,6700.0,90.9027,90.9027,90.7159,90.8,6700.0
2023-05-16 13:40:00,97.16,97.32,97.16,97.27,6863.0,90.7813,90.9308,90.7813,90.8841,6863.0
2023-05-16 13:45:00,97.27,97.46,97.25,97.45,5720.0,90.8841,91.0616,90.8654,91.0522,5720.0
2023-05-16 13:50:00,97.45,97.51,97.41,97.5,3165.0,91.0522,91.1083,91.0149,91.099,3165.0
2023-05-16 13:55:00,97.45,97.47,97.37,97.47,3100.0,91.0522,91.0709,90.9775,91.0709,3100.0
2023-05-16 14:00:00,97.47,97.58,97.34,97.43,5168.0,91.0709,91.1737,90.9495,91.0336,5168.0
2023-05-16 14:05:00,97.37,97.4,97.28,97.34,5780.0,90.9775,91.0055,90.8934,90.9495,5780.0
2023-05-16 14:10:00,97.31,97.38,97.25,97.38,3802.0,90.9214,90.9868,90.8654,90.9868,3802.0
2023-05-16 14:15:00,97.34,97.46,97.33,97.45,4424.0,90.9495,91.0616,90.9401,91.0522,4424.0
2023-05-16 14:20:00,97.49,97.5,97.41,97.47,4298.0,91.0896,91.099,91.0149,91.0709,4298.0
2023-05-16 14:25:00,97.48,97.65,97.48,97.59,4507.0,91.0803,91.2391,91.0803,91.183,4507.0
2023-05-16 14:30:00,97.58,97.6,97.45,97.45,5720.0,91.1737,91.1924,91.0522,91.0522,5720.0
2023-05-16 14:35:00,97.4,97.44,97.34,97.44,5290.0,91.0055,91.0429,90.9495,91.0429,5290.0
2023-05-16 14:40:00,97.45,97.49,97.44,97.47,2578.0,91.0522,91.0896,91.0429,91.0709,2578.0
2023-05-16 14:45:00,97.49,97.57,97.44,97.53,4323.0,91.0896,91.1644,91.0429,91.127,4323.0
2023-05-16 14:50:00,97.53,97.63,97.53,97.58,6350.0,91.127,91.2204,91.127,91.1737,6350.0
2023-05-16 14:55:00,97.56,97.63,97.54,97.56,10656.0,91.155,91.2204,91.1363,91.155,10656.0
2023-05-16 15:00:00,97.58,97.67,97.53,97.55,7969.0,91.1737,91.2578,91.127,91.1457,7969.0
2023-05-16 15:05:00,97.53,97.53,97.36,97.39,6887.0,91.127,91.127,90.9681,90.9962,6887.0
2023-05-16 15:10:00,97.39,97.46,97.32,97.35,7540.0,90.9962,91.0616,90.9308,90.9588,7540.0
2023-05-16 15:15:00,97.33,97.34,97.25,97.25,5761.0,90.9401,90.9495,90.8654,90.8654,5761.0
2023-05-16 15:20:00,97.24,97.37,97.21,97.37,8728.0,90.856,90.9775,90.828,90.9775,8728.0
2023-05-16 15:25:00,97.37,97.52,97.36,97.4,13476.0,90.9775,91.1176,90.9681,91.0055,13476.0
2023-05-16 15:30:00,97.41,97.44,97.28,97.31,17817.0,91.0149,91.0429,90.8934,90.9214,17817.0
2023-05-16 15:35:00,97.31,97.35,97.12,97.16,16579.0,90.9214,90.9588,90.7439,90.7813,16579.0
2023-05-16 15:40:00,97.16,97.16,97.01,97.01,20496.0,90.7813,90.7813,90.6411,90.6411,20496.0
2023-05-16 15:45:00,97.0,97.0,96.79,96.81,28528.0,90.6318,90.6318,90.4356,90.4543,28528.0
2023-05-16 15:50:00,96.85,96.98,96.66,96.69,68371.0,90.4916,90.6131,90.3141,90.3421,68371.0
2023-05-16 15:55:00,96.66,96.66,96.36,96.42,112418.0,90.3141,90.3141,90.0338,90.0899,112418.0
2023-05-17 09:30:00,97.48,97.73,97.09,97.32,25993.0,91.0803,91.3139,90.7159,90.9308,25993.0
2023-05-17 09:35:00,97.19,97.57,97.11,97.56,5476.0,90.8093,91.1644,90.7346,91.155,5476.0
2023-05-17 09:40:00,97.56,97.8,97.32,97.43,8424.0,91.155,91.3793,90.9308,91.0336,8424.0
2023-05-17 09:45:00,97.39,97.43,97.23,97.26,4910.0,90.9962,91.0336,90.8467,90.8747,4910.0
2023-05-17 09:50:00,97.25,97.25,96.86,96.9,5579.0,90.8654,90.8654,90.501,90.5383,5579.0
2023-05-17 09:55:00,96.82,96.91,96.76,96.78,4000.0,90.4636,90.5477,90.4075,90.4262,4000.0
2023-05-17 10:00:00,96.74,96.95,96.65,96.9,8000.0,90.3889,90.5851,90.3048,90.5383,8000.0
2023-05-17 10:05:00,96.93,97.25,96.92,97.17,4042.0,90.5664,90.8654,90.557,90.7906,4042.0
2023-05-17 10:10:00,97.19,97.32,97.09,97.3,3451.0,90.8093,90.9308,90.7159,90.9121,3451.0
2023-05-17 10:15:00,97.3,97.5,97.22,97.44,3566.0,90.9121,91.099,90.8373,91.0429,3566.0
2023-05-17 10:20:00,97.42,97.58,97.38,97.52,4138.0,91.0242,91.1737,90.9868,91.1176,4138.0
2023-05-17 10:25:00,97.48,97.67,97.46,97.61,3160.0,91.0803,91.2578,91.0616,91.2017,3160.0
2023-05-17 10:30:00,97.63,97.74,97.43,97.57,6491.0,91.2204,91.3232,91.0336,91.1644,6491.0
2023-05-17 10:35:00,97.52,97.54,97.41,97.54,2128.0,91.1176,91.1363,91.0149,91.1363,2128.0
2023-05-17 10:40:00,97.54,97.54,97.42,97.45,1300.0,91.1363,91.1363,91.0242,91.0522,1300.0
2023-05-17 10:45:00,97.5,97.51,97.38,97.45,2370.0,91.099,91.1083,90.9868,91.0522,2370.0
2023-05-17 10:50:00,97.47,97.48,97.35,97.47,10294.0,91.0709,91.0803,90.9588,91.0709,10294.0
2023-05-17 10:55:00,97.43,97.59,97.39,97.46,5360.0,91.0336,91.183,90.9962,91.0616,5360.0
2023-05-17 11:00:00,97.49,97.73,97.44,97.7,4433.0,91.0896,91.3139,91.0429,91.2858,4433.0
2023-05-17 11:05:00,97.72,97.72,97.65,97.71,3956.0,91.3045,91.3045,91.2391,91.2952,3956.0
2023-05-17 11:10:00,97.73,98.0,97.68,97.96,10174.0,91.3139,91.5661,91.2671,91.5288,10174.0
2023-05-17 11:15:00,97.98,98.45,97.98,98.25,28506.0,91.5474,91.9866,91.5474,91.7997,28506.0
2023-05-17 11:20:00,98.25,98.57,98.2,98.54,22850.0,91.7997,92.0987,91.753,92.0707,22850.0
2023-05-17 11:25:00,98.53,98.9,98.5,98.85,18181.0,92.0613,92.407,92.0333,92.3603,18181.0
2023-05-17 11:30:00,98.84,98.91,98.77,98.78,5592.0,92.351,92.4164,92.2856,92.2949,5592.0
2023-05-17 11:35:00,98.77,99.08,98.75,98.94,6772.0,92.2856,92.5752,92.2669,92.4444,6772.0
2023-05-17 11:40:00,98.94,99.16,98.91,99.13,13748.0,92.4444,92.65,92.4164,92.6219,13748.0
2023-05-17 11:45:00,99.12,99.22,99.11,99.16,10543.0,92.6126,92.706,92.6033,92.65,10543.0
2023-05-17 11:50:00,99.15,99.18,98.97,98.97,5616.0,92.6406,92.6687,92.4724,92.4724,5616.0
2023-05-17 11:55:00,98.93,98.95,98.79,98.81,3616.0,92.4351,92.4538,92.3043,92.323,3616.0
2023-05-17 12:00:00,98.74,98.75,98.46,98.46,6694.0,92.2575,92.2669,91.9959,91.9959,6694.0
2023-05-17 12:05:00,98.43,98.59,98.4,98.53,7598.0,91.9679,92.1174,91.9399,92.0613,7598.0
2023-05-17 12:10:00,98.47,98.48,98.29,98.37,5752.0,92.0053,92.0146,91.8371,91.9118,5752.0
2023-05-17 12:15:00,98.33,98.45,98.24,98.32,7754.0,91.8745,91.9866,91.7904,91.8651,7754.0
2023-05-17 12:20:00,98.31,98.45,98.29,98.31,10634.0,91.8558,91.9866,91.8371,91.8558,10634.0
2023-05-17 12:25:00,98.3,98.45,98.3,98.45,6038.0,91.8464,91.9866,91.8464,91.9866,6038.0
2023-05-17 12:30:00,98.45,98.46,98.35,98.37,7585.0,91.9866,91.9959,91.8932,91.9118,7585.0
2023-05-17 12:35:00,98.37,98.56,98.36,98.54,5599.0,91.9118,92.0894,91.9025,92.0707,5599.0
2023-05-17 12:40:00,98.52,98.64,98.45,98.54,9706.0,92.052,92.1641,91.9866,92.0707,9706.0
2023-05-17 12:45:00,98.5,98.65,98.49,98.64,7229.0,92.0333,92.1735,92.024,92.1641,7229.0
2023-05-17 12:50:00,98.62,98.77,98.62,98.75,10168.0,92.1454,92.2856,92.1454,92.2669,10168.0
2023-05-17 12:55:00,98.77,98.8,98.66,98.8,11001.0,92.2856,92.3136,92.1828,92.3136,11001.0
2023-05-17 13:00:00,98.81,99.04,98.78,99.01,7773.0,92.323,92.5379,92.2949,92.5098,7773.0
2023-05-17 13:05:00,99.07,99.16,99.04,99.05,7398.0,92.5659,92.65,92.5379,92.5472,7398.0
2023-05-17 13:10:00,99.03,99.04,98.83,98.84,9392.0,92.5285,92.5379,92.3416,92.351,9392.0
2023-05-17 13:15:00,98.84,98.84,98.72,98.77,5939.0,92.351,92.351,92.2389,92.2856,5939.0
2023-05-17 13:20:00,98.77,98.87,98.73,98.79,5992.0,92.2856,92.379,92.2482,92.3043,5992.0
2023-05-17 13:25:00,98.8,98.98,98.79,98.95,10142.0,92.3136,92.4818,92.3043,92.4538,10142.0
2023-05-17 13:30:00,98.95,98.96,98.81,98.88,4896.0,92.4538,92.4631,92.323,92.3884,4896.0
2023-05-17 13:35:00,98.9,98.94,98.81,98.9,8549.0,92.407,92.4444,92.323,92.407,8549.0
2023-05-17 13:40:00,98.9,98.97,98.87,98.89,7610.0,92.407,92.4724,92.379,92.3977,7610.0
2023-05-17 13:45:00,98.91,99.09,98.88,99.03,9190.0,92.4164,92.5846,92.3884,92.5285,9190.0
2023-05-17 13:50:00,99.02,99.08,98.9,98.91,10783.0,92.5192,92.5752,92.407,92.4164,10783.0
2023-05-17 13:55:00,98.93,99.02,98.89,98.99,4715.0,92.4351,92.5192,92.3977,92.4911,4715.0
2023-05-17 14:00:00,98.99,98.99,98.75,98.76,4900.0,92.4911,92.4911,92.2669,92.2762,4900.0
2023-05-17 14:05:00,98.76,98.87,98.72,98.86,9617.0,92.2762,92.379,92.2389,92.3697,9617.0
2023-05-17 14:10:00,98.85,98.94,98.85,98.9,5554.0,92.3603,92.4444,92.3603,92.407,5554.0
2023-05-17 14:15:00,98.89,98.89,98.8,98.87,7323.0,92.3977,92.3977,92.3136,92.379,7323.0
2023-05-17 14:20:00,98.87,98.89,98.8,98.82,8460.0,92.379,92.3977,92.3136,92.3323,8460.0
2023-05-17 14:25:00,98.83,98.87,98.77,98.84,6419.0,92.3416,92.379,92.2856,92.351,6419.0
2023-05-17 14:30:00,98.85,98.88,98.66,98.66,6530.0,92.3603,92.3884,92.1828,92.1828,6530.0
2023-05-17 14:35:00,98.7,98.85,98.7,98.74,6412.0,92.2202,92.3603,92.2202,92.2575,6412.0
2023-05-17 14:40:00,98.76,98.82,98.71,98.74,5505.0,92.2762,92.3323,92.2295,92.2575,5505.0
2023-05-17 14:45:00,98.73,98.77,98.62,98.74,6712.0,92.2482,92.2856,92.1454,92.2575,6712.0
2023-05-17 14:50:00,98.76,98.79,98.62,98.79,5202.0,92.2762,92.3043,92.1454,92.3043,5202.0
2023-05-17 14:55:00,98.75,98.76,98.65,98.68,8893.0,92.2669,92.2762,92.1735,92.2015,8893.0
2023-05-17 15:00:00,98.67,98.94,98.6,98.9,21960.0,92.1921,92.4444,92.1267,92.407,21960.0
2023-05-17 15:05:00,98.91,99.14,98.91,99.1,10294.0,92.4164,92.6313,92.4164,92.5939,10294.0
2023-05-17 15:10:00,99.11,99.23,99.07,99.2,12502.0,92.6033,92.7154,92.5659,92.6873,12502.0
2023-05-17 15:15:00,99.23,99.3,99.07,99.09,36909.0,92.7154,92.7808,92.5659,92.5846,36909.0
2023-05-17 15:20:00,99.07,99.09,98.95,98.98,14780.0,92.5659,92.5846,92.4538,92.4818,14780.0
2023-05-17 15:25:00,98.97,99.13,98.95,99.01,16723.0,92.4724,92.6219,92.4538,92.5098,16723.0
2023-05-17 15:30:00,99.01,99.15,98.97,99.0,29485.0,92.5098,92.6406,92.4724,92.5005,29485.0
2023-05-17 15:35:00,98.99,99.03,98.87,98.9,15034.0,92.4911,92.5285,92.379,92.407,15034.0
2023-05-17 15:40:00,98.9,99.18,98.89,99.13,23642.0,92.407,92.6687,92.3977,92.6219,23642.0
2023-05-17 15:45:00,99.11,99.34,99.11,99.23,28756.0,92.6033,92.8182,92.6033,92.7154,28756.0
2023-05-17 15:50:00,99.25,99.32,99.12,99.19,69365.0,92.7341,92.7995,92.6126,92.678,69365.0
2023-05-17 15:55:00,99.19,99.27,98.99,99.09,108996.0,92.678,92.7528,92.4911,92.5846,108996.0
2023-05-18 09:30:00,99.66,99.91,99.29,99.48,22698.0,93.1171,93.3507,92.7714,92.949,22698.0
2023-05-18 09:35:00,99.41,99.84,99.41,99.83,3331.0,92.8836,93.2853,92.8836,93.276,3331.0
2023-05-18 09:40:00,99.81,100.1,99.53,99.54,14317.0,93.2573,93.5283,92.9957,93.005,14317.0
2023-05-18 09:45:00,99.63,99.98,99.61,99.61,4148.0,93.0891,93.4161,93.0704,93.0704,4148.0
2023-05-18 09:50:00,99.56,99.77,99.48,99.48,5520.0,93.0237,93.2199,92.949,92.949,5520.0
2023-05-18 09:55:00,99.51,99.67,99.5,99.55,4271.0,92.977,93.1265,92.9677,93.0144,4271.0
2023-05-18 10:00:00,99.47,99.62,99.42,99.56,5544.0,92.9396,93.0798,92.8929,93.0237,5544.0
2023-05-18 10:05:00,99.59,99.91,99.56,99.82,48994.0,93.0517,93.3507,93.0237,93.2666,48994.0
2023-05-18 10:10:00,99.85,100.1,99.85,99.95,41679.0,93.2947,93.5283,93.2947,93.3881,41679.0
2023-05-18 10:15:00,99.95,100.25,99.89,100.17,6489.0,93.3881,93.6684,93.332,93.5937,6489.0
2023-05-18 10:20:00,100.18,100.41,100.14,100.29,4524.0,93.603,93.8179,93.5656,93.7058,4524.0
2023-05-18 10:25:00,100.26,100.69,100.22,100.69,3120.0,93.6778,94.0795,93.6404,94.0795,3120.0
2023-05-18 10:30:00,100.64,100.91,100.62,100.79,10387.0,94.0328,94.2851,94.0141,94.173,10387.0
2023-05-18 10:35:00,100.84,100.88,100.71,100.73,8051.0,94.2197,94.2571,94.0982,94.1169,8051.0
2023-05-18 10:40:00,100.68,100.69,100.44,100.53,2431.0,94.0702,94.0795,93.8459,93.93,2431.0
2023-05-18 10:45:00,100.46,100.46,100.33,100.38,6200.0,93.8646,93.8646,93.7432,93.7899,6200.0
2023-05-18 10:50:00,100.36,100.38,100.22,100.33,9517.0,93.7712,93.7899,93.6404,93.7432,9517.0
2023-05-18 10:55:00,100.4,100.52,100.36,100.49,4908.0,93.8086,93.9207,93.7712,93.8927,4908.0
2023-05-18 11:00:00,100.51,100.81,100.51,100.72,4537.0,93.9113,94.1916,93.9113,94.1076,4537.0
2023-05-18 11:05:00,100.75,100.88,100.69,100.7,7641.0,94.1356,94.2571,94.0795,94.0889,7641.0
2023-05-18 11:10:00,100.66,100.73,100.56,100.56,5393.0,94.0515,94.1169,93.9581,93.9581,5393.0
2023-05-18 11:15:00,100.58,100.65,100.54,100.61,5849.0,93.9767,94.0422,93.9394,94.0048,5849.0
2023-05-18 11:20:00,100.68,100.7,100.56,100.65,6042.0,94.0702,94.0889,93.9581,94.0422,6042.0
2023-05-18 11:25:00,100.62,100.7,100.54,100.61,3622.0,94.0141,94.0889,93.9394,94.0048,3622.0
2023-05-18 11:30:00,100.59,100.59,100.53,100.55,2180.0,93.9861,93.9861,93.93,93.9487,2180.0
2023-05-18 11:35:00,100.57,100.79,100.55,100.74,3207.0,93.9674,94.173,93.9487,94.1262,3207.0
2023-05-18 11:40:00,100.71,100.82,100.69,100.78,5915.0,94.0982,94.201,94.0795,94.1636,5915.0
2023-05-18 11:45:00,100.8,100.93,100.8,100.86,8413.0,94.1823,94.3038,94.1823,94.2384,8413.0
2023-05-18 11:50:00,100.85,101.0,100.82,100.99,6934.0,94.229,94.3692,94.201,94.3598,6934.0
2023-05-18 11:55:00,101.0,101.05,100.73,100.73,40308.0,94.3692,94.4159,94.1169,94.1169,40308.0
2023-05-18 12:00:00,100.74,100.77,100.64,100.65,3244.0,94.1262,94.1543,94.0328,94.0422,3244.0
2023-05-18 12:05:00,100.61,100.63,100.45,100.63,4991.0,94.0048,94.0235,93.8553,94.0235,4991.0
2023-05-18 12:10:00,100.6,100.79,100.45,100.45,4867.0,93.9954,94.173,93.8553,93.8553,4867.0
2023-05-18 12:15:00,100.4,100.59,100.34,100.43,5116.0,93.8086,93.9861,93.7525,93.8366,5116.0
2023-05-18 12:20:00,100.39,100.49,100.27,100.49,3169.0,93.7992,93.8927,93.6871,93.8927,3169.0
2023-05-18 12:25:00,100.48,100.5,100.27,100.37,4554.0,93.8833,93.902,93.6871,93.7805,4554.0
2023-05-18 12:30:00,100.28,100.47,100.28,100.47,3085.0,93.6964,93.874,93.6964,93.874,3085.0
2023-05-18 12:35:00,100.5,100.67,100.44,100.6,6865.0,93.902,94.0608,93.8459,93.9954,6865.0
2023-05-18 12:40:00,100.59,100.73,100.58,100.73,5732.0,93.9861,94.1169,93.9767,94.1169,5732.0
2023-05-18 12:45:00,100.72,100.96,100.71,100.87,5104.0,94.1076,94.3318,94.0982,94.2477,5104.0
2023-05-18 12:50:00,100.92,101.06,100.84,101.01,5627.0,94.2944,94.4252,94.2197,94.3785,5627.0
2023-05-18 12:55:00,100.98,101.05,100.88,101.01,7531.0,94.3505,94.4159,94.2571,94.3785,7531.0
2023-05-18 13:00:00,101.01,101.1,100.99,101.1,10262.0,94.3785,94.4626,94.3598,94.4626,10262.0
2023-05-18 13:05:00,101.1,101.12,100.9,100.93,5499.0,94.4626,94.4813,94.2757,94.3038,5499.0
2023-05-18 13:10:00,100.93,100.93,100.72,100.75,3268.0,94.3038,94.3038,94.1076,94.1356,3268.0
2023-05-18 13:15:00,100.76,100.91,100.76,100.89,3035.0,94.1449,94.2851,94.1449,94.2664,3035.0
2023-05-18 13:20:00,100.88,101.01,100.81,101.01,5403.0,94.2571,94.3785,94.1916,94.3785,5403.0
2023-05-18 13:25:00,101.0,101.1,100.79,100.79,11194.0,94.3692,94.4626,94.173,94.173,11194.0
2023-05-18 13:30:00,100.79,100.96,100.79,100.96,3467.0,94.173,94.3318,94.173,94.3318,3467.0
2023-05-18 13:35:00,100.97,100.98,100.76,100.81,4031.0,94.3411,94.3505,94.1449,94.1916,4031.0
2023-05-18 13:40:00,100.78,100.83,100.67,100.69,4142.0,94.1636,94.2103,94.0608,94.0795,4142.0
2023-05-18 13:45:00,100.69,100.86,100.56,100.74,5859.0,94.0795,94.2384,93.9581,94.1262,5859.0
2023-05-18 13:50:00,100.71,100.76,100.68,100.72,4172.0,94.0982,94.1449,94.0702,94.1076,4172.0
2023-05-18 13:55:00,100.69,100.75,100.63,100.75,6292.0,94.0795,94.1356,94.0235,94.1356,6292.0
2023-05-18 14:00:00,100.73,100.79,100.69,100.72,8601.0,94.1169,94.173,94.0795,94.1076,8601.0
2023-05-18 14:05:00,100.72,100.73,100.6,100.68,4710.0,94.1076,94.1169,93.9954,94.0702,4710.0
2023-05-18 14:10:00,100.68,100.73,100.56,100.73,5456.0,94.0702,94.1169,93.9581,94.1169,5456.0
2023-05-18 14:15:00,100.77,100.91,100.77,100.91,4541.0,94.1543,94.2851,94.1543,94.2851,4541.0
2023-05-18 14:20:00,100.93,101.0,100.88,100.99,4048.0,94.3038,94.3692,94.2571,94.3598,4048.0
2023-05-18 14:25:00,100.98,101.1,100.95,101.04,4563.0,94.3505,94.4626,94.3225,94.4065,4563.0
2023-05-18 14:30:00,101.06,101.22,101.05,101.2,6108.0,94.4252,94.5747,94.4159,94.556,6108.0
2023-05-18 14:35:00,101.2,101.3,101.15,101.28,7602.0,94.556,94.6495,94.5093,94.6308,7602.0
2023-05-18 14:40:00,101.29,101.34,101.22,101.29,4856.0,94.6401,94.6869,94.5747,94.6401,4856.0
2023-05-18 14:45:00,101.29,101.48,101.29,101.42,8136.0,94.6401,94.8177,94.6401,94.7616,8136.0
2023-05-18 14:50:00,101.4,101.48,101.39,101.42,6751.0,94.7429,94.8177,94.7336,94.7616,6751.0
2023-05-18 14:55:00,101.41,101.56,101.4,101.56,7525.0,94.7523,94.8924,94.7429,94.8924,7525.0
2023-05-18 15:00:00,101.57,101.63,101.44,101.5,8049.0,94.9018,94.9578,94.7803,94.8363,8049.0
2023-05-18 15:05:00,101.5,101.55,101.45,101.55,9773.0,94.8363,94.8831,94.7896,94.8831,9773.0
2023-05-18 15:10:00,101.52,101.58,101.41,101.49,16347.0,94.855,94.9111,94.7523,94.827,16347.0
2023-05-18 15:15:00,101.52,101.56,101.46,101.56,10157.0,94.855,94.8924,94.799,94.8924,10157.0
2023-05-18 15:20:00,101.57,101.58,101.41,101.45,14302.0,94.9018,94.9111,94.7523,94.7896,14302.0
2023-05-18 15:25:00,101.48,101.75,101.45,101.74,9738.0,94.8177,95.0699,94.7896,95.0606,9738.0
2023-05-18 15:30:00,101.72,101.88,101.66,101.84,14737.0,95.0419,95.1914,94.9858,95.154,14737.0
2023-05-18 15:35:00,101.81,101.91,101.78,101.88,11832.0,95.126,95.2194,95.098,95.1914,11832.0
2023-05-18 15:40:00,101.89,102.11,101.86,102.07,25487.0,95.2007,95.4063,95.1727,95.3689,25487.0
2023-05-18 15:45:00,102.05,102.23,102.05,102.23,27465.0,95.3502,95.5184,95.3502,95.5184,27465.0
2023-05-18 15:50:00,102.26,102.53,102.17,102.22,60988.0,95.5465,95.7987,95.4624,95.5091,60988.0
2023-05-18 15:55:00,102.2,102.24,102.06,102.08,128497.0,95.4904,95.5278,95.3596,95.3783,128497.0
2023-05-19 09:30:00,102.0,102.05,101.52,101.65,31959.0,95.3035,95.3502,94.855,94.9765,31959.0
2023-05-19 09:35:00,101.69,101.69,101.0,101.0,9707.0,95.0139,95.0139,94.3692,94.3692,9707.0
2023-05-19 09:40:00,101.18,101.66,101.18,101.49,4950.0,94.5374,94.9858,94.5374,94.827,4950.0
2023-05-19 09:45:00,101.58,101.62,101.26,101.26,4252.0,94.9111,94.9485,94.6121,94.6121,4252.0
2023-05-19 09:50:00,101.31,101.51,101.19,101.23,7748.0,94.6588,94.8457,94.5467,94.5841,7748.0
2023-05-19 09:55:00,101.23,101.35,101.18,101.34,5275.0,94.5841,94.6962,94.5374,94.6869,5275.0
2023-05-19 10:00:00,101.34,101.51,101.18,101.32,6659.0,94.6869,94.8457,94.5374,94.6682,6659.0
2023-05-19 10:05:00,101.33,101.39,101.14,101.39,7018.0,94.6775,94.7336,94.5,94.7336,7018.0
2023-05-19 10:10:00,101.44,101.63,101.31,101.63,9407.0,94.7803,94.9578,94.6588,94.9578,9407.0
2023-05-19 10:15:00,101.61,102.02,101.61,101.98,8440.0,94.9391,95.3222,94.9391,95.2848,8440.0
2023-05-19 10:20:00,102.04,102.09,101.77,101.84,8963.0,95.3409,95.3876,95.0886,95.154,8963.0
2023-05-19 10:25:00,101.88,101.88,101.66,101.66,3750.0,95.1914,95.1914,94.9858,94.9858,3750.0
2023-05-19 10:30:00,101.76,101.83,101.73,101.83,1000.0,95.0793,95.1447,95.0512,95.1447,1000.0
2023-05-19 10:35:00,101.83,101.89,101.65,101.8,6133.0,95.1447,95.2007,94.9765,95.1167,6133.0
2023-05-19 10:40:00,101.75,101.75,101.6,101.75,3738.0,95.0699,95.0699,94.9298,95.0699,3738.0
2023-05-19 10:45:00,101.7,101.72,101.56,101.56,4602.0,95.0232,95.0419,94.8924,94.8924,4602.0
2023-05-19 10:50:00,101.67,101.86,101.67,101.77,5960.0,94.9952,95.1727,94.9952,95.0886,5960.0
2023-05-19 10:55:00,101.81,101.92,101.76,101.92,3989.0,95.126,95.2288,95.0793,95.2288,3989.0
2023-05-19 11:00:00,101.93,101.97,101.85,101.9,5674.0,95.2381,95.2755,95.1634,95.2101,5674.0
2023-05-19 11:05:00,101.84,101.86,101.73,101.81,3606.0,95.154,95.1727,95.0512,95.126,3606.0
2023-05-19 11:10:00,101.81,101.89,101.66,101.74,16169.0,95.126,95.2007,94.9858,95.0606,16169.0
2023-05-19 11:15:00,101.67,101.78,101.52,101.62,6980.0,94.9952,95.098,94.855,94.9485,6980.0
2023-05-19 11:20:00,101.67,101.78,101.65,101.7,3511.0,94.9952,95.098,94.9765,95.0232,3511.0
2023-05-19 11:25:00,101.76,101.79,101.42,101.42,2113.0,95.0793,95.1073,94.7616,94.7616,2113.0
2023-05-19 11:30:00,101.42,101.45,101.23,101.3,2234.0,94.7616,94.7896,94.5841,94.6495,2234.0
2023-05-19 11:35:00,101.35,101.37,101.1,101.16,9926.0,94.6962,94.7149,94.4626,94.5187,9926.0
2023-05-19 11:40:00,101.14,101.52,101.09,101.52,18179.0,94.5,94.855,94.4533,94.855,18179.0
2023-05-19 11:45:00,101.5,101.92,101.48,101.91,5585.0,94.8363,95.2288,94.8177,95.2194,5585.0
2023-05-19 11:50:00,101.92,101.93,101.73,101.77,3877.0,95.2288,95.2381,95.0512,95.0886,3877.0
2023-05-19 11:55:00,101.81,101.93,101.72,101.74,8511.0,95.126,95.2381,95.0419,95.0606,8511.0
2023-05-19 12:00:00,101.74,101.84,101.65,101.72,2635.0,95.0606,95.154,94.9765,95.0419,2635.0
2023-05-19 12:05:00,101.68,101.8,101.64,101.8,4706.0,95.0045,95.1167,94.9672,95.1167,4706.0
2023-05-19 12:10:00,101.77,101.79,101.49,101.53,52700.0,95.0886,95.1073,94.827,94.8644,52700.0
2023-05-19 12:15:00,101.47,101.8,101.47,101.73,2900.0,94.8083,95.1167,94.8083,95.0512,2900.0
2023-05-19 12:20:00,101.73,101.9,101.73,101.87,4884.0,95.0512,95.2101,95.0512,95.1821,4884.0
2023-05-19 12:25:00,101.86,101.87,101.73,101.74,4015.0,95.1727,95.1821,95.0512,95.0606,4015.0
2023-05-19 12:30:00,101.62,101.64,101.43,101.43,1300.0,94.9485,94.9672,94.7709,94.7709,1300.0
2023-05-19 12:35:00,101.43,101.66,101.43,101.64,9718.0,94.7709,94.9858,94.7709,94.9672,9718.0
2023-05-19 12:40:00,101.74,101.89,101.71,101.89,3822.0,95.0606,95.2007,95.0326,95.2007,3822.0
2023-05-19 12:45:00,101.95,102.02,101.86,101.98,6367.0,95.2568,95.3222,95.1727,95.2848,6367.0
2023-05-19 12:50:00,101.98,102.12,101.95,102.09,7432.0,95.2848,95.4156,95.2568,95.3876,7432.0
2023-05-19 12:55:00,102.08,102.14,101.96,102.01,5297.0,95.3783,95.4343,95.2661,95.3129,5297.0
2023-05-19 13:00:00,102.02,102.11,101.98,102.11,4546.0,95.3222,95.4063,95.2848,95.4063,4546.0
2023-05-19 13:05:00,102.11,102.12,101.97,102.0,3367.0,95.4063,95.4156,95.2755,95.3035,3367.0
2023-05-19 13:10:00,101.97,101.97,101.88,101.91,900.0,95.2755,95.2755,95.1914,95.2194,900.0
2023-05-19 13:15:00,101.94,101.99,101.91,101.91,2829.0,95.2475,95.2942,95.2194,95.2194,2829.0
2023-05-19 13:20:00,101.84,101.96,101.83,101.96,1430.0,95.154,95.2661,95.1447,95.2661,1430.0
2023-05-19 13:25:00,101.91,101.92,101.79,101.84,2883.0,95.2194,95.2288,95.1073,95.154,2883.0
2023-05-19 13:30:00,101.89,101.9,101.81,101.87,2115.0,95.2007,95.2101,95.126,95.1821,2115.0
2023-05-19 13:35:00,101.84,101.86,101.65,101.75,3675.0,95.154,95.1727,94.9765,95.0699,3675.0
2023-05-19 13:40:00,101.75,101.77,101.64,101.66,2778.0,95.0699,95.0886,94.9672,94.9858,2778.0
2023-05-19 13:45:00,101.64,101.7,101.61,101.64,2300.0,94.9672,95.0232,94.9391,94.9672,2300.0
2023-05-19 13:50:00,101.61,101.75,101.61,101.73,1550.0,94.9391,95.0699,94.9391,95.0512,1550.0
2023-05-19 13:55:00,101.72,101.74,101.54,101.54,2760.0,95.0419,95.0606,94.8737,94.8737,2760.0
2023-05-19 14:00:00,101.54,101.64,101.53,101.59,9150.0,94.8737,94.9672,94.8644,94.9204,9150.0
2023-05-19 14:05:00,101.62,101.66,101.56,101.56,2839.0,94.9485,94.9858,94.8924,94.8924,2839.0
2023-05-19 14:10:00,101.55,101.55,101.39,101.41,1434.0,94.8831,94.8831,94.7336,94.7523,1434.0
2023-05-19 14:15:00,101.31,101.5,101.26,101.5,4891.0,94.6588,94.8363,94.6121,94.8363,4891.0
2023-05-19 14:20:00,101.56,101.67,101.56,101.66,3320.0,94.8924,94.9952,94.8924,94.9858,3320.0
2023-05-19 14:25:00,101.65,101.65,101.46,101.46,1500.0,94.9765,94.9765,94.799,94.799,1500.0
2023-05-19 14:30:00,101.47,101.47,101.39,101.42,1908.0,94.8083,94.8083,94.7336,94.7616,1908.0
2023-05-19 14:35:00,101.4,101.58,101.4,101.58,3833.0,94.7429,94.9111,94.7429,94.9111,3833.0
2023-05-19 14:40:00,101.59,101.62,101.54,101.59,1700.0,94.9204,94.9485,94.8737,94.9204,1700.0
2023-05-19 14:45:00,101.52,101.55,101.5,101.5,1847.0,94.855,94.8831,94.8363,94.8363,1847.0
2023-05-19 14:50:00,101.56,101.74,101.54,101.73,2210.0,94.8924,95.0606,94.8737,95.0512,2210.0
2023-05-19 14:55:00,101.83,101.85,101.81,101.84,2533.0,95.1447,95.1634,95.126,95.154,2533.0
2023-05-19 15:00:00,101.82,101.9,101.82,101.86,2356.0,95.1353,95.2101,95.1353,95.1727,2356.0
2023-05-19 15:05:00,101.87,101.87,101.73,101.76,5197.0,95.1821,95.1821,95.0512,95.0793,5197.0
2023-05-19 15:10:00,101.77,102.0,101.77,102.0,4282.0,95.0886,95.3035,95.0886,95.3035,4282.0
2023-05-19 15:15:00,101.98,102.11,101.98,102.04,9719.0,95.2848,95.4063,95.2848,95.3409,9719.0
2023-05-19 15:20:00,102.03,102.03,101.87,102.01,5664.0,95.3316,95.3316,95.1821,95.3129,5664.0
2023-05-19 15:25:00,101.99,102.02,101.85,101.91,6419.0,95.2942,95.3222,95.1634,95.2194,6419.0
2023-05-19 15:30:00,101.9,101.9,101.79,101.79,4211.0,95.2101,95.2101,95.1073,95.1073,4211.0
2023-05-19 15:35:00,101.81,101.94,101.77,101.82,7758.0,95.126,95.2475,95.0886,95.1353,7758.0
2023-05-19 15:40:00,101.79,101.89,101.74,101.85,9792.0,95.1073,95.2007,95.0606,95.1634,9792.0
2023-05-19 15:45:00,101.84,101.84,101.71,101.74,11215.0,95.154,95.154,95.0326,95.0606,11215.0
2023-05-19 15:50:00,101.72,101.81,101.65,101.81,21705.0,95.0419,95.126,94.9765,95.126,21705.0
2023-05-19 15:55:00,101.81,101.81,101.59,101.66,60435.0,95.126,95.126,94.9204,94.9858,60435.0
2023-05-22 09:30:00,100.71,101.32,100.64,101.27,27746.0,94.0982,94.6682,94.0328,94.6214,27746.0
2023-05-22 09:35:00,101.33,101.83,101.27,101.75,3100.0,94.6775,95.1447,94.6214,95.0699,3100.0
2023-05-22 09:40:00,101.95,102.21,101.85,101.9,7723.0,95.2568,95.4997,95.1634,95.2101,7723.0
2023-05-22 09:45:00,101.99,102.08,101.77,101.92,5680.0,95.2942,95.3783,95.0886,95.2288,5680.0
2023-05-22 09:50:00,102.0,102.42,101.96,102.25,13002.0,95.3035,95.6959,95.2661,95.5371,13002.0
2023-05-22 09:55:00,102.23,102.56,102.23,102.38,27224.0,95.5184,95.8268,95.5184,95.6586,27224.0
2023-05-22 10:00:00,102.45,102.45,101.98,102.09,9912.0,95.724,95.724,95.2848,95.3876,9912.0
2023-05-22 10:05:00,102.06,102.14,101.58,101.61,17848.0,95.3596,95.4343,94.9111,94.9391,17848.0
2023-05-22 10:10:00,101.67,102.05,101.62,102.05,4980.0,94.9952,95.3502,94.9485,95.3502,4980.0
2023-05-22 10:15:00,102.05,102.08,101.9,102.02,13938.0,95.3502,95.3783,95.2101,95.3222,13938.0
2023-05-22 10:20:00,102.08,102.2,101.92,102.15,6559.0,95.3783,95.4904,95.2288,95.4437,6559.0
2023-05-22 10:25:00,102.08,102.14,101.81,101.88,5130.0,95.3783,95.4343,95.126,95.1914,5130.0
2023-05-22 10:30:00,101.93,102.03,101.84,101.99,3444.0,95.2381,95.3316,95.154,95.2942,3444.0
2023-05-22 10:35:00,102.0,102.14,102.0,102.13,1981.0,95.3035,95.4343,95.3035,95.425,1981.0
2023-05-22 10:40:00,102.1,102.13,101.93,102.05,3168.0,95.397,95.425,95.2381,95.3502,3168.0
2023-05-22 10:45:00,102.06,102.13,102.0,102.08,2790.0,95.3596,95.425,95.3035,95.3783,2790.0
2023-05-22 10:50:00,102.07,102.07,101.94,102.02,5443.0,95.3689,95.3689,95.2475,95.3222,5443.0
2023-05-22 10:55:00,102.08,102.25,101.91,102.2,16908.0,95.3783,95.5371,95.2194,95.4904,16908.0
2023-05-22 11:00:00,102.26,102.38,102.11,102.24,7576.0,95.5465,95.6586,95.4063,95.5278,7576.0
2023-05-22 11:05:00,102.25,102.38,102.22,102.35,4240.0,95.5371,95.6586,95.5091,95.6305,4240.0
2023-05-22 11:10:00,102.32,102.36,102.17,102.25,3625.0,95.6025,95.6399,95.4624,95.5371,3625.0
2023-05-22 11:15:00,102.25,102.32,102.18,102.25,2990.0,95.5371,95.6025,95.4717,95.5371,2990.0
2023-05-22 11:20:00,102.24,102.45,102.2,102.41,2800.0,95.5278,95.724,95.4904,95.6866,2800.0
2023-05-22 11:25:00,102.38,102.39,102.26,102.36,5260.0,95.6586,95.6679,95.5465,95.6399,5260.0
2023-05-22 11:30:00,102.31,102.4,102.28,102.29,5116.0,95.5932,95.6773,95.5651,95.5745,5116.0
2023-05-22 11:35:00,102.26,102.35,102.2,102.28,4068.0,95.5465,95.6305,95.4904,95.5651,4068.0
2023-05-22 11:40:00,102.35,102.35,102.25,102.28,1970.0,95.6305,95.6305,95.5371,95.5651,1970.0
2023-05-22 11:45:00,102.24,102.3,102.18,102.28,7460.0,95.5278,95.5838,95.4717,95.5651,7460.0
2023-05-22 11:50:00,102.31,102.38,102.31,102.31,3921.0,95.5932,95.6586,95.5932,95.5932,3921.0
2023-05-22 11:55:00,102.32,102.39,102.25,102.25,10590.0,95.6025,95.6679,95.5371,95.5371,10590.0
2023-05-22 12:00:00,102.27,102.33,102.25,102.27,2659.0,95.5558,95.6119,95.5371,95.5558,2659.0
2023-05-22 12:05:00,102.29,102.41,102.26,102.41,1793.0,95.5745,95.6866,95.5465,95.6866,1793.0
2023-05-22 12:10:00,102.4,102.62,102.35,102.62,5246.0,95.6773,95.8828,95.6305,95.8828,5246.0
2023-05-22 12:15:00,102.59,102.59,102.44,102.46,2307.0,95.8548,95.8548,95.7146,95.7333,2307.0
2023-05-22 12:20:00,102.45,102.45,102.17,102.26,4317.0,95.724,95.724,95.4624,95.5465,4317.0
2023-05-22 12:25:00,102.33,102.42,102.3,102.35,2516.0,95.6119,95.6959,95.5838,95.6305,2516.0
2023-05-22 12:30:00,102.35,102.36,102.27,102.33,1665.0,95.6305,95.6399,95.5558,95.6119,1665.0
2023-05-22 12:35:00,102.33,102.41,102.33,102.36,1967.0,95.6119,95.6866,95.6119,95.6399,1967.0
2023-05-22 12:40:00,102.33,102.38,102.31,102.35,2019.0,95.6119,95.6586,95.5932,95.6305,2019.0
2023-05-22 12:45:00,102.32,102.36,102.3,102.3,1000.0,95.6025,95.6399,95.5838,95.5838,1000.0
2023-05-22 12:50:00,102.34,102.34,102.28,102.3,2167.0,95.6212,95.6212,95.5651,95.5838,2167.0
2023-05-22 12:55:00,102.32,102.43,102.31,102.41,1300.0,95.6025,95.7053,95.5932,95.6866,1300.0
2023-05-22 13:00:00,102.41,102.56,102.41,102.49,2981.0,95.6866,95.8268,95.6866,95.7614,2981.0
2023-05-22 13:05:00,102.44,102.5,102.38,102.47,3500.0,95.7146,95.7707,95.6586,95.7427,3500.0
2023-05-22 13:10:00,102.5,102.5,102.3,102.32,4808.0,95.7707,95.7707,95.5838,95.6025,4808.0
2023-05-22 13:15:00,102.15,102.27,102.05,102.27,2856.0,95.4437,95.5558,95.3502,95.5558,2856.0
2023-05-22 13:20:00,102.32,102.33,102.27,102.27,2733.0,95.6025,95.6119,95.5558,95.5558,2733.0
2023-05-22 13:25:00,102.27,102.29,102.24,102.24,1614.0,95.5558,95.5745,95.5278,95.5278,1614.0
2023-05-22 13:30:00,102.22,102.31,102.22,102.28,2833.0,95.5091,95.5932,95.5091,95.5651,2833.0
2023-05-22 13:35:00,102.3,102.35,102.27,102.31,4652.0,95.5838,95.6305,95.5558,95.5932,4652.0
2023-05-22 13:40:00,102.3,102.34,102.29,102.33,1301.0,95.5838,95.6212,95.5745,95.6119,1301.0
2023-05-22 13:45:00,102.31,102.36,102.31,102.35,1162.0,95.5932,95.6399,95.5932,95.6305,1162.0
2023-05-22 13:50:00,102.34,102.34,102.24,102.25,2485.0,95.6212,95.6212,95.5278,95.5371,2485.0
2023-05-22 13:55:00,102.27,102.31,102.12,102.13,3370.0,95.5558,95.5932,95.4156,95.425,3370.0
2023-05-22 14:00:00,102.12,102.25,102.12,102.21,5603.0,95.4156,95.5371,95.4156,95.4997,5603.0
2023-05-22 14:05:00,102.21,102.54,102.2,102.53,5533.0,95.4997,95.8081,95.4904,95.7987,5533.0
2023-05-22 14:10:00,102.5,102.59,102.47,102.49,6321.0,95.7707,95.8548,95.7427,95.7614,6321.0
2023-05-22 14:15:00,102.44,102.46,102.41,102.42,1400.0,95.7146,95.7333,95.6866,95.6959,1400.0
2023-05-22 14:20:00,102.42,102.49,102.41,102.47,1700.0,95.6959,95.7614,95.6866,95.7427,1700.0
2023-05-22 14:25:00,102.46,102.57,102.46,102.48,2201.0,95.7333,95.8361,95.7333,95.752,2201.0
2023-05-22 14:30:00,102.54,102.55,102.48,102.55,2445.0,95.8081,95.8174,95.752,95.8174,2445.0
2023-05-22 14:35:00,102.57,102.61,102.57,102.59,1340.0,95.8361,95.8735,95.8361,95.8548,1340.0
2023-05-22 14:40:00,102.61,102.66,102.58,102.66,3146.0,95.8735,95.9202,95.8454,95.9202,3146.0
2023-05-22 14:45:00,102.69,102.79,102.65,102.79,3842.0,95.9482,96.0417,95.9108,96.0417,3842.0
2023-05-22 14:50:00,102.82,102.99,102.79,102.88,22868.0,96.0697,96.2285,96.0417,96.1257,22868.0
2023-05-22 14:55:00,102.86,102.86,102.64,102.72,3991.0,96.1071,96.1071,95.9015,95.9763,3991.0
2023-05-22 15:00:00,102.75,102.8,102.68,102.71,1962.0,96.0043,96.051,95.9389,95.9669,1962.0
2023-05-22 15:05:00,102.74,102.74,102.62,102.63,2015.0,95.9949,95.9949,95.8828,95.8922,2015.0
2023-05-22 15:10:00,102.63,102.8,102.59,102.76,3090.0,95.8922,96.051,95.8548,96.0136,3090.0
2023-05-22 15:15:00,102.77,102.77,102.68,102.68,3958.0,96.023,96.023,95.9389,95.9389,3958.0
2023-05-22 15:20:00,102.67,102.7,102.62,102.65,3200.0,95.9295,95.9576,95.8828,95.9108,3200.0
2023-05-22 15:25:00,102.61,102.61,102.49,102.51,3190.0,95.8735,95.8735,95.7614,95.78,3190.0
2023-05-22 15:30:00,102.53,102.58,102.43,102.48,6721.0,95.7987,95.8454,95.7053,95.752,6721.0
2023-05-22 15:35:00,102.42,102.48,102.38,102.45,6866.0,95.6959,95.752,95.6586,95.724,6866.0
2023-05-22 15:40:00,102.46,102.55,102.45,102.47,6628.0,95.7333,95.8174,95.724,95.7427,6628.0
2023-05-22 15:45:00,102.48,102.57,102.38,102.41,15702.0,95.752,95.8361,95.6586,95.6866,15702.0
2023-05-22 15:50:00,102.43,102.52,102.37,102.4,20666.0,95.7053,95.7894,95.6492,95.6773,20666.0
2023-05-22 15:55:00,102.42,102.51,102.38,102.49,35473.0,95.6959,95.78,95.6586,95.7614,35473.0
2023-05-23 09:30:00,100.53,101.61,100.53,101.45,55795.0,93.93,94.9391,93.93,94.7896,55795.0
2023-05-23 09:35:00,101.42,101.81,100.9,101.47,46854.0,94.7616,95.126,94.2757,94.8083,46854.0
2023-05-23 09:40:00,101.55,102.24,101.35,101.35,12688.0,94.8831,95.5278,94.6962,94.6962,12688.0
2023-05-23 09:45:00,101.48,102.17,101.47,102.1,15885.0,94.8177,95.4624,94.8083,95.397,15885.0
2023-05-23 09:50:00,102.12,102.34,102.11,102.32,7563.0,95.4156,95.6212,95.4063,95.6025,7563.0
2023-05-23 09:55:00,102.32,102.42,101.99,102.0,6190.0,95.6025,95.6959,95.2942,95.3035,6190.0
2023-05-23 10:00:00,102.01,102.09,101.8,102.09,11876.0,95.3129,95.3876,95.1167,95.3876,11876.0
2023-05-23 10:05:00,102.07,102.14,101.92,101.98,21094.0,95.3689,95.4343,95.2288,95.2848,21094.0
2023-05-23 10:10:00,101.98,101.98,101.73,101.84,4726.0,95.2848,95.2848,95.0512,95.154,4726.0
2023-05-23 10:15:00,101.87,102.02,101.8,102.02,6379.0,95.1821,95.3222,95.1167,95.3222,6379.0
2023-05-23 10:20:00,102.06,102.1,101.82,101.83,4450.0,95.3596,95.397,95.1353,95.1447,4450.0
2023-05-23 10:25:00,101.82,101.91,101.81,101.81,3270.0,95.1353,95.2194,95.126,95.126,3270.0
2023-05-23 10:30:00,101.84,101.84,101.53,101.78,9358.0,95.154,95.154,94.8644,95.098,9358.0
2023-05-23 10:35:00,101.83,101.85,101.77,101.8,4432.0,95.1447,95.1634,95.0886,95.1167,4432.0
2023-05-23 10:40:00,101.81,101.81,101.64,101.64,3385.0,95.126,95.126,94.9672,94.9672,3385.0
2023-05-23 10:45:00,101.61,101.82,101.61,101.78,3590.0,94.9391,95.1353,94.9391,95.098,3590.0
2023-05-23 10:50:00,101.69,101.69,101.51,101.65,4125.0,95.0139,95.0139,94.8457,94.9765,4125.0
2023-05-23 10:55:00,101.6,101.78,101.58,101.78,6058.0,94.9298,95.098,94.9111,95.098,6058.0
2023-05-23 11:00:00,101.8,102.0,101.8,102.0,5445.0,95.1167,95.3035,95.1167,95.3035,5445.0
2023-05-23 11:05:00,102.02,102.04,101.9,101.96,5691.0,95.3222,95.3409,95.2101,95.2661,5691.0
2023-05-23 11:10:00,101.9,101.96,101.84,101.95,2287.0,95.2101,95.2661,95.154,95.2568,2287.0
2023-05-23 11:15:00,102.02,102.03,101.95,101.96,6635.0,95.3222,95.3316,95.2568,95.2661,6635.0
2023-05-23 11:20:00,101.96,102.26,101.94,102.21,6794.0,95.2661,95.5465,95.2475,95.4997,6794.0
2023-05-23 11:25:00,102.23,102.26,102.12,102.13,4694.0,95.5184,95.5465,95.4156,95.425,4694.0
2023-05-23 11:30:00,102.14,102.21,102.08,102.08,2184.0,95.4343,95.4997,95.3783,95.3783,2184.0
2023-05-23 11:35:00,102.04,102.15,102.0,102.14,2700.0,95.3409,95.4437,95.3035,95.4343,2700.0
2023-05-23 11:40:00,102.17,102.17,102.1,102.13,4835.0,95.4624,95.4624,95.397,95.425,4835.0
2023-05-23 11:45:00,102.09,102.18,102.06,102.18,3127.0,95.3876,95.4717,95.3596,95.4717,3127.0
2023-05-23 11:50:00,102.13,102.13,101.93,101.99,9946.0,95.425,95.425,95.2381,95.2942,9946.0
2023-05-23 11:55:00,101.97,102.09,101.94,102.03,3896.0,95.2755,95.3876,95.2475,95.3316,3896.0
2023-05-23 12:00:00,102.05,102.15,102.05,102.07,3047.0,95.3502,95.4437,95.3502,95.3689,3047.0
2023-05-23 12:05:00,102.06,102.13,102.02,102.1,4471.0,95.3596,95.425,95.3222,95.397,4471.0
2023-05-23 12:10:00,102.08,102.08,101.95,102.08,2996.0,95.3783,95.3783,95.2568,95.3783,2996.0
2023-05-23 12:15:00,102.06,102.11,102.0,102.08,3245.0,95.3596,95.4063,95.3035,95.3783,3245.0
2023-05-23 12:20:00,102.09,102.16,102.06,102.16,3150.0,95.3876,95.453,95.3596,95.453,3150.0
2023-05-23 12:25:00,102.16,102.17,101.95,101.95,4758.0,95.453,95.4624,95.2568,95.2568,4758.0
2023-05-23 12:30:00,101.93,101.98,101.9,101.93,2921.0,95.2381,95.2848,95.2101,95.2381,2921.0
2023-05-23 12:35:00,101.7,101.71,101.46,101.46,6995.0,95.0232,95.0326,94.799,94.799,6995.0
2023-05-23 12:40:00,101.49,101.53,101.26,101.33,7701.0,94.827,94.8644,94.6121,94.6775,7701.0
2023-05-23 12:45:00,101.39,101.59,101.38,101.56,13343.0,94.7336,94.9204,94.7242,94.8924,13343.0
2023-05-23 12:50:00,101.67,101.73,101.58,101.63,3232.0,94.9952,95.0512,94.9111,94.9578,3232.0
2023-05-23 12:55:00,101.67,101.74,101.64,101.67,3934.0,94.9952,95.0606,94.9672,94.9952,3934.0
2023-05-23 13:00:00,101.7,101.74,101.65,101.68,3425.0,95.0232,95.0606,94.9765,95.0045,3425.0
2023-05-23 13:05:00,101.63,101.77,101.54,101.77,5583.0,94.9578,95.0886,94.8737,95.0886,5583.0
2023-05-23 13:10:00,101.78,101.78,101.67,101.75,4870.0,95.098,95.098,94.9952,95.0699,4870.0
2023-05-23 13:15:00,101.88,101.91,101.85,101.89,2077.0,95.1914,95.2194,95.1634,95.2007,2077.0
2023-05-23 13:20:00,101.91,101.99,101.88,101.95,3617.0,95.2194,95.2942,95.1914,95.2568,3617.0
2023-05-23 13:25:00,101.97,101.97,101.72,101.73,3371.0,95.2755,95.2755,95.0419,95.0512,3371.0
2023-05-23 13:30:00,101.68,101.72,101.59,101.69,8657.0,95.0045,95.0419,94.9204,95.0139,8657.0
2023-05-23 13:35:00,101.64,101.77,101.62,101.62,2599.0,94.9672,95.0886,94.9485,94.9485,2599.0
2023-05-23 13:40:00,101.6,101.76,101.56,101.66,5626.0,94.9298,95.0793,94.8924,94.9858,5626.0
2023-05-23 13:45:00,101.74,101.78,101.61,101.67,19295.0,95.0606,95.098,94.9391,94.9952,19295.0
2023-05-23 13:50:00,101.63,101.82,101.62,101.82,3716.0,94.9578,95.1353,94.9485,95.1353,3716.0
2023-05-23 13:55:00,101.8,101.85,101.74,101.79,3111.0,95.1167,95.1634,95.0606,95.1073,3111.0
2023-05-23 14:00:00,101.82,101.91,101.81,101.85,3014.0,95.1353,95.2194,95.126,95.1634,3014.0
2023-05-23 14:05:00,101.84,102.01,101.84,101.84,6512.0,95.154,95.3129,95.154,95.154,6512.0
2023-05-23 14:10:00,101.84,101.88,101.62,101.64,4541.0,95.154,95.1914,94.9485,94.9672,4541.0
2023-05-23 14:15:00,101.62,101.73,101.51,101.51,3427.0,94.9485,95.0512,94.8457,94.8457,3427.0
2023-05-23 14:20:00,101.54,101.54,101.14,101.14,4864.0,94.8737,94.8737,94.5,94.5,4864.0
2023-05-23 14:25:00,101.1,101.35,101.09,101.3,5156.0,94.4626,94.6962,94.4533,94.6495,5156.0
2023-05-23 14:30:00,101.26,101.42,101.23,101.31,3526.0,94.6121,94.7616,94.5841,94.6588,3526.0
2023-05-23 14:35:00,101.2,101.2,101.03,101.06,3099.0,94.556,94.556,94.3972,94.4252,3099.0
2023-05-23 14:40:00,101.0,101.09,100.95,101.09,6666.0,94.3692,94.4533,94.3225,94.4533,6666.0
2023-05-23 14:45:00,101.08,101.21,101.08,101.18,3180.0,94.4439,94.5654,94.4439,94.5374,3180.0
2023-05-23 14:50:00,101.2,101.35,101.2,101.26,6516.0,94.556,94.6962,94.556,94.6121,6516.0
2023-05-23 14:55:00,101.24,101.33,101.24,101.32,4214.0,94.5934,94.6775,94.5934,94.6682,4214.0
2023-05-23 15:00:00,101.33,101.35,101.19,101.25,7102.0,94.6775,94.6962,94.5467,94.6028,7102.0
2023-05-23 15:05:00,101.23,101.36,101.1,101.2,8561.0,94.5841,94.7055,94.4626,94.556,8561.0
2023-05-23 15:10:00,101.23,101.39,101.22,101.39,9050.0,94.5841,94.7336,94.5747,94.7336,9050.0
2023-05-23 15:15:00,101.38,101.38,100.97,100.97,8724.0,94.7242,94.7242,94.3411,94.3411,8724.0
2023-05-23 15:20:00,100.96,101.23,100.92,101.22,11437.0,94.3318,94.5841,94.2944,94.5747,11437.0
2023-05-23 15:25:00,101.25,101.27,101.15,101.23,10923.0,94.6028,94.6214,94.5093,94.5841,10923.0
2023-05-23 15:30:00,101.24,101.31,101.23,101.27,10576.0,94.5934,94.6588,94.5841,94.6214,10576.0
2023-05-23 15:35:00,101.27,101.27,101.09,101.09,10351.0,94.6214,94.6214,94.4533,94.4533,10351.0
2023-05-23 15:40:00,101.08,101.21,101.03,101.14,15223.0,94.4439,94.5654,94.3972,94.5,15223.0
2023-05-23 15:45:00,101.12,101.12,101.01,101.03,19872.0,94.4813,94.4813,94.3785,94.3972,19872.0
2023-05-23 15:50:00,101.01,101.11,100.8,100.87,39787.0,94.3785,94.472,94.1823,94.2477,39787.0
2023-05-23 15:55:00,100.82,100.96,100.8,100.83,99701.0,94.201,94.3318,94.1823,94.2103,99701.0
2023-05-24 09:30:00,99.39,100.12,98.68,99.96,37941.0,92.8649,93.5469,92.2015,93.3975,37941.0
2023-05-24 09:35:00,99.96,100.07,99.65,99.92,7103.0,93.3975,93.5002,93.1078,93.3601,7103.0
2023-05-24 09:40:00,99.76,99.92,99.21,99.21,14428.0,93.2106,93.3601,92.6967,92.6967,14428.0
2023-05-24 09:45:00,99.23,99.23,98.78,99.11,9677.0,92.7154,92.7154,92.2949,92.6033,9677.0
2023-05-24 09:50:00,99.11,99.22,98.83,98.9,4770.0,92.6033,92.706,92.3416,92.407,4770.0
2023-05-24 09:55:00,98.87,99.1,98.87,99.01,5211.0,92.379,92.5939,92.379,92.5098,5211.0
2023-05-24 10:00:00,98.91,98.91,98.57,98.58,9916.0,92.4164,92.4164,92.0987,92.1081,9916.0
2023-05-24 10:05:00,98.58,98.6,98.42,98.45,9490.0,92.1081,92.1267,91.9586,91.9866,9490.0
2023-05-24 10:10:00,98.48,98.75,98.48,98.72,15450.0,92.0146,92.2669,92.0146,92.2389,15450.0
2023-05-24 10:15:00,98.7,98.89,98.57,98.75,6047.0,92.2202,92.3977,92.0987,92.2669,6047.0
2023-05-24 10:20:00,98.76,98.77,98.33,98.43,2994.0,92.2762,92.2856,91.8745,91.9679,2994.0
2023-05-24 10:25:00,98.36,98.5,98.27,98.4,4239.0,91.9025,92.0333,91.8184,91.9399,4239.0
2023-05-24 10:30:00,98.43,98.54,98.31,98.42,6053.0,91.9679,92.0707,91.8558,91.9586,6053.0
2023-05-24 10:35:00,98.47,98.68,98.47,98.67,4605.0,92.0053,92.2015,92.0053,92.1921,4605.0
2023-05-24 10:40:00,98.69,98.7,98.47,98.47,5051.0,92.2108,92.2202,92.0053,92.0053,5051.0
2023-05-24 10:45:00,98.44,98.56,98.34,98.34,4264.0,91.9772,92.0894,91.8838,91.8838,4264.0
2023-05-24 10:50:00,98.32,98.34,98.17,98.21,6903.0,91.8651,91.8838,91.725,91.7623,6903.0
2023-05-24 10:55:00,98.26,98.33,98.15,98.25,4362.0,91.8091,91.8745,91.7063,91.7997,4362.0
2023-05-24 11:00:00,98.28,98.28,98.11,98.23,5096.0,91.8277,91.8277,91.6689,91.781,5096.0
2023-05-24 11:05:00,98.23,98.34,98.15,98.25,3500.0,91.781,91.8838,91.7063,91.7997,3500.0
2023-05-24 11:10:00,98.24,98.39,98.15,98.21,7903.0,91.7904,91.9305,91.7063,91.7623,7903.0
2023-05-24 11:15:00,98.28,98.34,98.07,98.11,14230.0,91.8277,91.8838,91.6315,91.6689,14230.0
2023-05-24 11:20:00,98.12,98.51,98.1,98.51,17034.0,91.6783,92.0426,91.6596,92.0426,17034.0
2023-05-24 11:25:00,98.52,98.78,98.5,98.5,5965.0,92.052,92.2949,92.0333,92.0333,5965.0
2023-05-24 11:30:00,98.59,98.63,98.41,98.43,6827.0,92.1174,92.1548,91.9492,91.9679,6827.0
2023-05-24 11:35:00,98.44,98.44,98.31,98.34,2000.0,91.9772,91.9772,91.8558,91.8838,2000.0
2023-05-24 11:40:00,98.35,98.37,98.15,98.15,4689.0,91.8932,91.9118,91.7063,91.7063,4689.0
2023-05-24 11:45:00,98.12,98.24,98.01,98.2,4131.0,91.6783,91.7904,91.5755,91.753,4131.0
2023-05-24 11:50:00,98.27,98.31,98.17,98.26,2604.0,91.8184,91.8558,91.725,91.8091,2604.0
2023-05-24 11:55:00,98.3,98.4,98.24,98.4,2957.0,91.8464,91.9399,91.7904,91.9399,2957.0
2023-05-24 12:00:00,98.39,98.58,98.37,98.55,3325.0,91.9305,92.1081,91.9118,92.08,3325.0
2023-05-24 12:05:00,98.54,98.62,98.51,98.58,3565.0,92.0707,92.1454,92.0426,92.1081,3565.0
2023-05-24 12:10:00,98.56,98.56,98.38,98.5,3922.0,92.0894,92.0894,91.9212,92.0333,3922.0
2023-05-24 12:15:00,98.48,98.49,98.25,98.26,1814.0,92.0146,92.024,91.7997,91.8091,1814.0
2023-05-24 12:20:00,98.25,98.33,98.23,98.26,2363.0,91.7997,91.8745,91.781,91.8091,2363.0
2023-05-24 12:25:00,98.36,98.5,98.36,98.48,2184.0,91.9025,92.0333,91.9025,92.0146,2184.0
2023-05-24 12:30:00,98.45,98.5,98.36,98.48,1900.0,91.9866,92.0333,91.9025,92.0146,1900.0
2023-05-24 12:35:00,98.46,98.46,98.29,98.36,3273.0,91.9959,91.9959,91.8371,91.9025,3273.0
2023-05-24 12:40:00,98.48,98.57,98.44,98.46,1331.0,92.0146,92.0987,91.9772,91.9959,1331.0
2023-05-24 12:45:00,98.43,98.44,98.36,98.36,1600.0,91.9679,91.9772,91.9025,91.9025,1600.0
2023-05-24 12:50:00,98.41,98.55,98.41,98.5,1108.0,91.9492,92.08,91.9492,92.0333,1108.0
2023-05-24 12:55:00,98.55,98.56,98.49,98.49,1750.0,92.08,92.0894,92.024,92.024,1750.0
2023-05-24 13:00:00,98.46,98.5,98.39,98.48,6275.0,91.9959,92.0333,91.9305,92.0146,6275.0
2023-05-24 13:05:00,98.46,98.53,98.24,98.27,3832.0,91.9959,92.0613,91.7904,91.8184,3832.0
2023-05-24 13:10:00,98.24,98.3,98.13,98.18,2786.0,91.7904,91.8464,91.6876,91.7343,2786.0
2023-05-24 13:15:00,98.22,98.42,98.22,98.42,1885.0,91.7717,91.9586,91.7717,91.9586,1885.0
2023-05-24 13:20:00,98.44,98.58,98.43,98.43,4396.0,91.9772,92.1081,91.9679,91.9679,4396.0
2023-05-24 13:25:00,98.4,98.48,98.37,98.41,1485.0,91.9399,92.0146,91.9118,91.9492,1485.0
2023-05-24 13:30:00,98.45,98.52,98.43,98.45,1800.0,91.9866,92.052,91.9679,91.9866,1800.0
2023-05-24 13:35:00,98.46,98.55,98.43,98.5,2848.0,91.9959,92.08,91.9679,92.0333,2848.0
2023-05-24 13:40:00,98.49,98.63,98.46,98.61,6278.0,92.024,92.1548,91.9959,92.1361,6278.0
2023-05-24 13:45:00,98.64,98.67,98.43,98.43,3936.0,92.1641,92.1921,91.9679,91.9679,3936.0
2023-05-24 13:50:00,98.44,98.53,98.41,98.46,2000.0,91.9772,92.0613,91.9492,91.9959,2000.0
2023-05-24 13:55:00,98.49,98.63,98.45,98.63,1911.0,92.024,92.1548,91.9866,92.1548,1911.0
2023-05-24 14:00:00,98.69,98.7,98.41,98.41,8124.0,92.2108,92.2202,91.9492,91.9492,8124.0
2023-05-24 14:05:00,98.47,98.66,98.47,98.49,3812.0,92.0053,92.1828,92.0053,92.024,3812.0
2023-05-24 14:10:00,98.48,98.59,98.42,98.52,1865.0,92.0146,92.1174,91.9586,92.052,1865.0
2023-05-24 14:15:00,98.57,98.57,98.43,98.47,2845.0,92.0987,92.0987,91.9679,92.0053,2845.0
2023-05-24 14:20:00,98.47,98.52,98.43,98.49,2315.0,92.0053,92.052,91.9679,92.024,2315.0
2023-05-24 14:25:00,98.47,98.47,98.33,98.33,2005.0,92.0053,92.0053,91.8745,91.8745,2005.0
2023-05-24 14:30:00,98.32,98.33,98.25,98.33,3089.0,91.8651,91.8745,91.7997,91.8745,3089.0
2023-05-24 14:35:00,98.39,98.5,98.33,98.42,1600.0,91.9305,92.0333,91.8745,91.9586,1600.0
2023-05-24 14:40:00,98.47,98.52,98.35,98.35,2528.0,92.0053,92.052,91.8932,91.8932,2528.0
2023-05-24 14:45:00,98.41,98.42,98.27,98.27,2560.0,91.9492,91.9586,91.8184,91.8184,2560.0
2023-05-24 14:50:00,98.27,98.3,98.05,98.1,4906.0,91.8184,91.8464,91.6128,91.6596,4906.0
2023-05-24 14:55:00,98.02,98.03,97.93,98.0,6754.0,91.5848,91.5942,91.5007,91.5661,6754.0
2023-05-24 15:00:00,98.01,98.05,97.94,98.0,3354.0,91.5755,91.6128,91.5101,91.5661,3354.0
2023-05-24 15:05:00,98.03,98.17,98.0,98.12,5683.0,91.5942,91.725,91.5661,91.6783,5683.0
2023-05-24 15:10:00,98.1,98.3,98.07,98.29,6068.0,91.6596,91.8464,91.6315,91.8371,6068.0
2023-05-24 15:15:00,98.31,98.62,98.28,98.6,5602.0,91.8558,92.1454,91.8277,92.1267,5602.0
2023-05-24 15:20:00,98.6,98.81,98.57,98.66,9506.0,92.1267,92.323,92.0987,92.1828,9506.0
2023-05-24 15:25:00,98.72,98.9,98.69,98.9,6013.0,92.2389,92.407,92.2108,92.407,6013.0
2023-05-24 15:30:00,98.93,99.15,98.93,99.09,8673.0,92.4351,92.6406,92.4351,92.5846,8673.0
2023-05-24 15:35:00,99.09,99.09,98.75,98.86,8736.0,92.5846,92.5846,92.2669,92.3697,8736.0
2023-05-24 15:40:00,98.88,98.94,98.81,98.84,12766.0,92.3884,92.4444,92.323,92.351,12766.0
2023-05-24 15:45:00,98.81,98.93,98.73,98.92,13621.0,92.323,92.4351,92.2482,92.4257,13621.0
2023-05-24 15:50:00,98.9,98.9,98.59,98.67,22450.0,92.407,92.407,92.1174,92.1921,22450.0
2023-05-24 15:55:00,98.7,98.86,98.68,98.8,91661.0,92.2202,92.3697,92.2015,92.3136,91661.0
2023-05-25 09:30:00,98.48,99.59,98.42,99.13,69974.0,92.0146,93.0517,91.9586,92.6219,69974.0
2023-05-25 09:35:00,99.16,99.43,98.18,98.18,23703.0,92.65,92.9022,91.7343,91.7343,23703.0
2023-05-25 09:40:00,98.27,98.77,98.24,98.36,9863.0,91.8184,92.2856,91.7904,91.9025,9863.0
2023-05-25 09:45:00,98.26,98.49,97.92,97.92,26577.0,91.8091,92.024,91.4914,91.4914,26577.0
2023-05-25 09:50:00,97.97,98.3,97.76,98.2,19651.0,91.5381,91.8464,91.3419,91.753,19651.0
2023-05-25 09:55:00,98.09,98.33,97.81,97.83,21778.0,91.6502,91.8745,91.3886,91.4073,21778.0
2023-05-25 10:00:00,97.89,98.04,97.52,97.7,20626.0,91.4634,91.6035,91.1176,91.2858,20626.0
2023-05-25 10:05:00,97.72,97.86,97.32,97.4,29043.0,91.3045,91.4353,90.9308,91.0055,29043.0
2023-05-25 10:10:00,97.38,97.46,96.99,97.03,19297.0,90.9868,91.0616,90.6224,90.6598,19297.0
2023-05-25 10:15:00,97.02,97.38,96.9,97.01,16045.0,90.6505,90.9868,90.5383,90.6411,16045.0
2023-05-25 10:20:00,97.04,97.25,97.0,97.22,17679.0,90.6692,90.8654,90.6318,90.8373,17679.0
2023-05-25 10:25:00,97.18,97.6,97.12,97.37,10873.0,90.8,91.1924,90.7439,90.9775,10873.0
2023-05-25 10:30:00,97.38,97.74,97.35,97.69,10122.0,90.9868,91.3232,90.9588,91.2765,10122.0
2023-05-25 10:35:00,97.76,97.9,97.69,97.85,7196.0,91.3419,91.4727,91.2765,91.426,7196.0
2023-05-25 10:40:00,97.9,97.94,97.76,97.87,5192.0,91.4727,91.5101,91.3419,91.4447,5192.0
2023-05-25 10:45:00,97.91,97.91,97.72,97.87,10733.0,91.482,91.482,91.3045,91.4447,10733.0
2023-05-25 10:50:00,97.85,97.86,97.63,97.72,5510.0,91.426,91.4353,91.2204,91.3045,5510.0
2023-05-25 10:55:00,97.76,97.86,97.68,97.84,5069.0,91.3419,91.4353,91.2671,91.4166,5069.0
2023-05-25 11:00:00,97.96,98.25,97.86,98.22,9965.0,91.5288,91.7997,91.4353,91.7717,9965.0
2023-05-25 11:05:00,98.19,98.38,98.19,98.31,9140.0,91.7437,91.9212,91.7437,91.8558,9140.0
2023-05-25 11:10:00,98.31,98.41,98.16,98.26,9598.0,91.8558,91.9492,91.7156,91.8091,9598.0
2023-05-25 11:15:00,98.29,98.33,98.08,98.21,10275.0,91.8371,91.8745,91.6409,91.7623,10275.0
2023-05-25 11:20:00,98.21,98.26,98.17,98.17,8902.0,91.7623,91.8091,91.725,91.725,8902.0
2023-05-25 11:25:00,98.18,98.23,98.0,98.04,10150.0,91.7343,91.781,91.5661,91.6035,10150.0
2023-05-25 11:30:00,98.06,98.07,97.81,97.85,17461.0,91.6222,91.6315,91.3886,91.426,17461.0
2023-05-25 11:35:00,97.88,98.0,97.84,97.86,3734.0,91.454,91.5661,91.4166,91.4353,3734.0
2023-05-25 11:40:00,97.79,98.06,97.71,97.94,4956.0,91.3699,91.6222,91.2952,91.5101,4956.0
2023-05-25 11:45:00,97.95,98.37,97.94,98.37,3972.0,91.5194,91.9118,91.5101,91.9118,3972.0
2023-05-25 11:50:00,98.3,98.63,98.3,98.45,8046.0,91.8464,92.1548,91.8464,91.9866,8046.0
2023-05-25 11:55:00,98.5,98.87,98.5,98.79,3708.0,92.0333,92.379,92.0333,92.3043,3708.0
2023-05-25 12:00:00,98.81,98.92,98.8,98.91,4525.0,92.323,92.4257,92.3136,92.4164,4525.0
2023-05-25 12:05:00,98.93,98.93,98.71,98.78,3948.0,92.4351,92.4351,92.2295,92.2949,3948.0
2023-05-25 12:10:00,98.77,98.94,98.77,98.93,2653.0,92.2856,92.4444,92.2856,92.4351,2653.0
2023-05-25 12:15:00,98.92,99.17,98.92,99.12,5164.0,92.4257,92.6593,92.4257,92.6126,5164.0
2023-05-25 12:20:00,99.19,99.42,99.17,99.25,4464.0,92.678,92.8929,92.6593,92.7341,4464.0
2023-05-25 12:25:00,99.28,99.31,99.15,99.3,8514.0,92.7621,92.7901,92.6406,92.7808,8514.0
2023-05-25 12:30:00,99.3,99.33,99.11,99.14,16919.0,92.7808,92.8088,92.6033,92.6313,16919.0
2023-05-25 12:35:00,99.12,99.33,99.1,99.28,10160.0,92.6126,92.8088,92.5939,92.7621,10160.0
2023-05-25 12:40:00,99.35,99.55,99.33,99.36,6747.0,92.8275,93.0144,92.8088,92.8368,6747.0
2023-05-25 12:45:00,99.32,99.4,99.27,99.31,2485.0,92.7995,92.8742,92.7528,92.7901,2485.0
2023-05-25 12:50:00,99.29,99.32,99.18,99.19,6110.0,92.7714,92.7995,92.6687,92.678,6110.0
2023-05-25 12:55:00,99.15,99.33,99.09,99.12,4945.0,92.6406,92.8088,92.5846,92.6126,4945.0
2023-05-25 13:00:00,99.14,99.18,98.98,98.98,8720.0,92.6313,92.6687,92.4818,92.4818,8720.0
2023-05-25 13:05:00,98.91,99.04,98.88,98.97,2908.0,92.4164,92.5379,92.3884,92.4724,2908.0
2023-05-25 13:10:00,98.99,99.01,98.86,99.01,2569.0,92.4911,92.5098,92.3697,92.5098,2569.0
2023-05-25 13:15:00,99.01,99.14,98.97,99.12,3711.0,92.5098,92.6313,92.4724,92.6126,3711.0
2023-05-25 13:20:00,99.12,99.23,99.11,99.17,2578.0,92.6126,92.7154,92.6033,92.6593,2578.0
2023-05-25 13:25:00,99.15,99.27,99.13,99.23,3723.0,92.6406,92.7528,92.6219,92.7154,3723.0
2023-05-25 13:30:00,99.27,99.35,99.23,99.35,5430.0,92.7528,92.8275,92.7154,92.8275,5430.0
2023-05-25 13:35:00,99.35,99.39,99.26,99.35,4254.0,92.8275,92.8649,92.7434,92.8275,4254.0
2023-05-25 13:40:00,99.43,99.5,99.29,99.46,2130.0,92.9022,92.9677,92.7714,92.9303,2130.0
2023-05-25 13:45:00,99.45,99.57,99.42,99.57,2233.0,92.9209,93.0331,92.8929,93.0331,2233.0
2023-05-25 13:50:00,99.54,99.69,99.46,99.46,9955.0,93.005,93.1452,92.9303,92.9303,9955.0
2023-05-25 13:55:00,99.49,99.49,99.18,99.48,5004.0,92.9583,92.9583,92.6687,92.949,5004.0
2023-05-25 14:00:00,99.54,99.91,99.54,99.64,5448.0,93.005,93.3507,93.005,93.0985,5448.0
2023-05-25 14:05:00,99.62,99.68,99.49,99.49,6336.0,93.0798,93.1358,92.9583,92.9583,6336.0
2023-05-25 14:10:00,99.52,99.8,99.48,99.79,3865.0,92.9863,93.248,92.949,93.2386,3865.0
2023-05-25 14:15:00,99.76,99.9,99.71,99.84,3329.0,93.2106,93.3414,93.1639,93.2853,3329.0
2023-05-25 14:20:00,99.83,99.83,99.67,99.71,3552.0,93.276,93.276,93.1265,93.1639,3552.0
2023-05-25 14:25:00,99.7,99.86,99.66,99.72,5618.0,93.1545,93.304,93.1171,93.1732,5618.0
2023-05-25 14:30:00,99.71,99.72,99.49,99.59,39025.0,93.1639,93.1732,92.9583,93.0517,39025.0
2023-05-25 14:35:00,99.54,99.58,99.43,99.54,4922.0,93.005,93.0424,92.9022,93.005,4922.0
2023-05-25 14:40:00,99.55,99.62,99.45,99.61,7995.0,93.0144,93.0798,92.9209,93.0704,7995.0
2023-05-25 14:45:00,99.59,99.59,99.39,99.47,29911.0,93.0517,93.0517,92.8649,92.9396,29911.0
2023-05-25 14:50:00,99.45,99.73,99.45,99.69,4574.0,92.9209,93.1826,92.9209,93.1452,4574.0
2023-05-25 14:55:00,99.7,99.7,99.56,99.61,6100.0,93.1545,93.1545,93.0237,93.0704,6100.0
2023-05-25 15:00:00,99.62,99.95,99.57,99.95,7063.0,93.0798,93.3881,93.0331,93.3881,7063.0
2023-05-25 15:05:00,99.97,100.21,99.96,100.19,10927.0,93.4068,93.631,93.3975,93.6124,10927.0
2023-05-25 15:10:00,100.21,100.28,100.07,100.1,16649.0,93.631,93.6964,93.5002,93.5283,16649.0
2023-05-25 15:15:00,100.09,100.21,99.94,100.18,27941.0,93.5189,93.631,93.3788,93.603,27941.0
2023-05-25 15:20:00,100.19,100.31,100.16,100.17,24043.0,93.6124,93.7245,93.5843,93.5937,24043.0
2023-05-25 15:25:00,100.18,100.22,100.02,100.17,15482.0,93.603,93.6404,93.4535,93.5937,15482.0
2023-05-25 15:30:00,100.21,100.29,99.95,100.06,28956.0,93.631,93.7058,93.3881,93.4909,28956.0
2023-05-25 15:35:00,100.1,100.13,99.92,99.99,24603.0,93.5283,93.5563,93.3601,93.4255,24603.0
2023-05-25 15:40:00,100.01,100.23,99.98,100.17,25222.0,93.4442,93.6497,93.4161,93.5937,25222.0
2023-05-25 15:45:00,100.16,100.29,100.03,100.17,28135.0,93.5843,93.7058,93.4629,93.5937,28135.0
2023-05-25 15:50:00,100.14,100.37,100.0,100.03,57142.0,93.5656,93.7805,93.4348,93.4629,57142.0
2023-05-25 15:55:00,100.05,100.09,99.89,99.94,106091.0,93.4815,93.5189,93.332,93.3788,106091.0
2023-05-26 09:30:00,99.82,100.69,99.81,100.09,50088.0,93.8171,94.6348,93.8077,94.0709,50088.0
2023-05-26 09:35:00,100.21,102.01,100.17,101.97,33960.0,94.1836,95.8754,94.1461,95.8378,33960.0
2023-05-26 09:40:00,102.12,102.15,101.7,102.15,21250.0,95.9788,96.007,95.584,96.007,21250.0
2023-05-26 09:45:00,102.05,102.46,101.97,102.4,20927.0,95.913,96.2983,95.8378,96.2419,20927.0
2023-05-26 09:50:00,102.36,102.53,102.27,102.53,7758.0,96.2044,96.3641,96.1198,96.3641,7758.0
2023-05-26 09:55:00,102.51,102.53,101.68,101.81,10318.0,96.3453,96.3641,95.5652,95.6874,10318.0
2023-05-26 10:00:00,101.85,102.45,101.8,102.38,12997.0,95.725,96.2889,95.678,96.2231,12997.0
2023-05-26 10:05:00,102.37,102.62,102.2,102.61,11722.0,96.2137,96.4487,96.054,96.4393,11722.0
2023-05-26 10:10:00,102.62,102.7,102.51,102.64,9990.0,96.4487,96.5239,96.3453,96.4675,9990.0
2023-05-26 10:15:00,102.81,103.1,102.8,103.04,12123.0,96.6273,96.8998,96.6179,96.8435,12123.0
2023-05-26 10:20:00,103.07,103.16,103.0,103.12,15443.0,96.8717,96.9562,96.8059,96.9186,15443.0
2023-05-26 10:25:00,103.27,103.53,103.26,103.53,5302.0,97.0596,97.304,97.0502,97.304,5302.0
2023-05-26 10:30:00,103.6,103.6,103.37,103.37,6361.0,97.3698,97.3698,97.1536,97.1536,6361.0
2023-05-26 10:35:00,103.41,103.64,103.36,103.5,22370.0,97.1912,97.4074,97.1442,97.2758,22370.0
2023-05-26 10:40:00,103.52,103.79,103.43,103.5,8672.0,97.2946,97.5484,97.21,97.2758,8672.0
2023-05-26 10:45:00,103.52,103.68,103.45,103.52,14068.0,97.2946,97.445,97.2288,97.2946,14068.0
2023-05-26 10:50:00,103.52,103.55,103.22,103.37,11299.0,97.2946,97.3228,97.0126,97.1536,11299.0
2023-05-26 10:55:00,103.34,103.52,103.18,103.47,30216.0,97.1254,97.2946,96.975,97.2476,30216.0
2023-05-26 11:00:00,103.51,103.58,103.21,103.26,7343.0,97.2852,97.351,97.0032,97.0502,7343.0
2023-05-26 11:05:00,103.24,103.24,102.9,102.94,7338.0,97.0314,97.0314,96.7119,96.7495,7338.0
2023-05-26 11:10:00,102.92,103.2,102.73,103.2,7823.0,96.7307,96.9938,96.5521,96.9938,7823.0
2023-05-26 11:15:00,103.2,103.32,103.11,103.11,10574.0,96.9938,97.1066,96.9092,96.9092,10574.0
2023-05-26 11:20:00,103.2,103.27,102.95,103.16,19721.0,96.9938,97.0596,96.7589,96.9562,19721.0
2023-05-26 11:25:00,103.16,103.21,102.98,103.1,7242.0,96.9562,97.0032,96.7871,96.8998,7242.0
2023-05-26 11:30:00,103.14,103.39,103.14,103.24,5712.0,96.9374,97.1724,96.9374,97.0314,5712.0
2023-05-26 11:35:00,103.25,103.25,103.13,103.17,3314.0,97.0408,97.0408,96.928,96.9656,3314.0
2023-05-26 11:40:00,103.21,103.63,103.18,103.61,17887.0,97.0032,97.398,96.975,97.3792,17887.0
2023-05-26 11:45:00,103.66,103.78,103.51,103.64,5902.0,97.4262,97.539,97.2852,97.4074,5902.0
2023-05-26 11:50:00,103.68,103.75,103.43,103.53,4314.0,97.445,97.5108,97.21,97.304,4314.0
2023-05-26 11:55:00,103.55,103.65,103.51,103.58,7384.0,97.3228,97.4168,97.2852,97.351,7384.0
2023-05-26 12:00:00,103.52,103.62,103.45,103.52,9800.0,97.2946,97.3886,97.2288,97.2946,9800.0
2023-05-26 12:05:00,103.52,103.71,103.46,103.65,4947.0,97.2946,97.4732,97.2382,97.4168,4947.0
2023-05-26 12:10:00,103.67,103.74,103.57,103.72,4257.0,97.4356,97.5014,97.3416,97.4826,4257.0
2023-05-26 12:15:00,103.77,103.8,103.64,103.71,4068.0,97.5296,97.5578,97.4074,97.4732,4068.0
2023-05-26 12:20:00,103.75,103.85,103.7,103.78,7772.0,97.5108,97.6047,97.4638,97.539,7772.0
2023-05-26 12:25:00,103.78,103.98,103.75,103.91,5025.0,97.539,97.7269,97.5108,97.6611,5025.0
2023-05-26 12:30:00,103.94,104.05,103.89,104.0,9622.0,97.6893,97.7927,97.6423,97.7457,9622.0
2023-05-26 12:35:00,103.98,104.43,103.98,104.38,5638.0,97.7269,98.1499,97.7269,98.1029,5638.0
2023-05-26 12:40:00,104.38,104.46,104.29,104.41,7373.0,98.1029,98.1781,98.0183,98.1311,7373.0
2023-05-26 12:45:00,104.37,104.52,104.29,104.38,8693.0,98.0935,98.2345,98.0183,98.1029,8693.0
2023-05-26 12:50:00,104.4,104.45,104.3,104.39,5158.0,98.1217,98.1687,98.0277,98.1123,5158.0
2023-05-26 12:55:00,104.4,104.49,104.33,104.47,6299.0,98.1217,98.2063,98.0559,98.1875,6299.0
2023-05-26 13:00:00,104.49,104.52,104.42,104.5,6011.0,98.2063,98.2345,98.1405,98.2157,6011.0
2023-05-26 13:05:00,104.52,104.66,104.52,104.59,10329.0,98.2345,98.366,98.2345,98.3002,10329.0
2023-05-26 13:10:00,104.56,104.68,104.52,104.56,11901.0,98.272,98.3848,98.2345,98.272,11901.0
2023-05-26 13:15:00,104.56,104.62,104.45,104.56,5378.0,98.272,98.3284,98.1687,98.272,5378.0
2023-05-26 13:20:00,104.56,104.69,104.54,104.69,6395.0,98.272,98.3942,98.2533,98.3942,6395.0
2023-05-26 13:25:00,104.67,104.74,104.57,104.72,8058.0,98.3754,98.4412,98.2814,98.4224,8058.0
2023-05-26 13:30:00,104.71,104.84,104.71,104.83,6455.0,98.413,98.5352,98.413,98.5258,6455.0
2023-05-26 13:35:00,104.83,104.92,104.81,104.92,13057.0,98.5258,98.6104,98.507,98.6104,13057.0
2023-05-26 13:40:00,104.88,104.88,104.66,104.71,19651.0,98.5728,98.5728,98.366,98.413,19651.0
2023-05-26 13:45:00,104.69,104.76,104.64,104.76,11707.0,98.3942,98.46,98.3472,98.46,11707.0
2023-05-26 13:50:00,104.73,104.82,104.71,104.81,4738.0,98.4318,98.5164,98.413,98.507,4738.0
2023-05-26 13:55:00,104.83,104.96,104.82,104.92,3441.0,98.5258,98.648,98.5164,98.6104,3441.0
2023-05-26 14:00:00,104.97,105.07,104.83,104.84,7824.0,98.6574,98.7514,98.5258,98.5352,7824.0
2023-05-26 14:05:00,104.86,104.87,104.62,104.63,4700.0,98.554,98.5634,98.3284,98.3378,4700.0
2023-05-26 14:10:00,104.62,104.7,104.61,104.66,3013.0,98.3284,98.4036,98.319,98.366,3013.0
2023-05-26 14:15:00,104.7,104.72,104.56,104.65,5626.0,98.4036,98.4224,98.272,98.3566,5626.0
2023-05-26 14:20:00,104.65,104.91,104.65,104.89,3673.0,98.3566,98.601,98.3566,98.5822,3673.0
2023-05-26 14:25:00,104.91,105.01,104.81,104.94,3339.0,98.601,98.695,98.507,98.6292,3339.0
2023-05-26 14:30:00,104.95,105.03,104.9,104.98,3238.0,98.6386,98.7138,98.5916,98.6668,3238.0
2023-05-26 14:35:00,104.99,105.12,104.99,105.01,10338.0,98.6762,98.7984,98.6762,98.695,10338.0
2023-05-26 14:40:00,104.96,105.16,104.94,105.13,5356.0,98.648,98.836,98.6292,98.8078,5356.0
2023-05-26 14:45:00,105.13,105.35,105.11,105.34,5108.0,98.8078,99.0145,98.789,99.0051,5108.0
2023-05-26 14:50:00,105.34,105.41,105.21,105.24,10136.0,99.0051,99.0709,98.883,98.9112,10136.0
2023-05-26 14:55:00,105.25,105.27,105.01,105.05,14103.0,98.9206,98.9394,98.695,98.7326,14103.0
2023-05-26 15:00:00,105.07,105.25,105.03,105.25,9565.0,98.7514,98.9206,98.7138,98.9206,9565.0
2023-05-26 15:05:00,105.22,105.5,105.2,105.5,21923.0,98.8924,99.1555,98.8736,99.1555,21923.0
2023-05-26 15:10:00,105.56,105.73,105.51,105.59,13790.0,99.2119,99.3717,99.1649,99.2401,13790.0
2023-05-26 15:15:00,105.54,105.65,105.39,105.39,14480.0,99.1931,99.2965,99.0521,99.0521,14480.0
2023-05-26 15:20:00,105.38,105.55,105.35,105.38,12494.0,99.0427,99.2025,99.0145,99.0427,12494.0
2023-05-26 15:25:00,105.35,105.41,105.09,105.14,23477.0,99.0145,99.0709,98.7702,98.8172,23477.0
2023-05-26 15:30:00,105.18,105.4,105.16,105.27,19648.0,98.8548,99.0615,98.836,98.9394,19648.0
2023-05-26 15:35:00,105.25,105.25,104.87,104.97,28863.0,98.9206,98.9206,98.5634,98.6574,28863.0
2023-05-26 15:40:00,104.94,105.19,104.85,105.13,20805.0,98.6292,98.8642,98.5446,98.8078,20805.0
2023-05-26 15:45:00,105.12,105.32,105.05,105.12,28225.0,98.7984,98.9863,98.7326,98.7984,28225.0
2023-05-26 15:50:00,105.11,105.13,104.9,105.04,70540.0,98.789,98.8078,98.5916,98.7232,70540.0
2023-05-26 15:55:00,105.07,105.21,104.94,105.04,120099.0,98.7514,98.883,98.6292,98.7232,120099.0
2023-05-30 09:30:00,107.31,107.49,106.71,106.77,27127.0,100.8567,101.0258,100.2928,100.3491,27127.0
2023-05-30 09:35:00,106.79,106.89,105.99,106.11,11958.0,100.3679,100.4619,99.6161,99.7288,11958.0
2023-05-30 09:40:00,106.14,106.14,105.39,105.4,10879.0,99.757,99.757,99.0521,99.0615,10879.0
2023-05-30 09:45:00,105.48,106.25,105.4,106.17,20059.0,99.1367,99.8604,99.0615,99.7852,20059.0
2023-05-30 09:50:00,106.01,106.24,105.53,105.78,19644.0,99.6348,99.851,99.1837,99.4187,19644.0
2023-05-30 09:55:00,105.69,105.86,105.32,105.51,17436.0,99.3341,99.4939,98.9863,99.1649,17436.0
2023-05-30 10:00:00,105.51,105.51,104.79,104.9,14776.0,99.1649,99.1649,98.4882,98.5916,14776.0
2023-05-30 10:05:00,105.1,105.44,104.92,105.05,10172.0,98.7796,99.0991,98.6104,98.7326,10172.0
2023-05-30 10:10:00,105.09,105.64,105.02,105.43,7572.0,98.7702,99.2871,98.7044,99.0897,7572.0
2023-05-30 10:15:00,105.38,105.39,105.04,105.28,7683.0,99.0427,99.0521,98.7232,98.9487,7683.0
2023-05-30 10:20:00,105.29,105.37,104.6,104.6,8833.0,98.9581,99.0333,98.3096,98.3096,8833.0
2023-05-30 10:25:00,104.67,104.73,103.98,104.2,38437.0,98.3754,98.4318,97.7269,97.9337,38437.0
2023-05-30 10:30:00,104.2,104.58,103.93,104.56,7351.0,97.9337,98.2908,97.6799,98.272,7351.0
2023-05-30 10:35:00,104.56,105.04,104.55,104.98,2865.0,98.272,98.7232,98.2626,98.6668,2865.0
2023-05-30 10:40:00,104.96,105.03,104.88,104.94,5344.0,98.648,98.7138,98.5728,98.6292,5344.0
2023-05-30 10:45:00,104.95,105.25,104.94,105.19,3207.0,98.6386,98.9206,98.6292,98.8642,3207.0
2023-05-30 10:50:00,105.23,105.57,105.19,105.31,17727.0,98.9018,99.2213,98.8642,98.9769,17727.0
2023-05-30 10:55:00,105.4,105.56,105.24,105.34,6891.0,99.0615,99.2119,98.9112,99.0051,6891.0
2023-05-30 11:00:00,105.44,105.67,105.41,105.67,5140.0,99.0991,99.3153,99.0709,99.3153,5140.0
2023-05-30 11:05:00,105.73,105.79,105.29,105.47,25571.0,99.3717,99.4281,98.9581,99.1273,25571.0
2023-05-30 11:10:00,105.35,105.5,105.21,105.22,4683.0,99.0145,99.1555,98.883,98.8924,4683.0
2023-05-30 11:15:00,105.28,105.28,104.82,104.87,21079.0,98.9487,98.9487,98.5164,98.5634,21079.0
2023-05-30 11:20:00,104.81,104.86,104.63,104.76,9223.0,98.507,98.554,98.3378,98.46,9223.0
2023-05-30 11:25:00,104.73,105.0,104.71,104.97,4140.0,98.4318,98.6856,98.413,98.6574,4140.0
2023-05-30 11:30:00,105.03,105.08,104.98,105.04,1300.0,98.7138,98.7608,98.6668,98.7232,1300.0
2023-05-30 11:35:00,105.11,105.27,105.04,105.26,5401.0,98.789,98.9394,98.7232,98.93,5401.0
2023-05-30 11:40:00,105.21,105.23,105.18,105.22,2829.0,98.883,98.9018,98.8548,98.8924,2829.0
2023-05-30 11:45:00,105.2,105.38,105.2,105.32,3041.0,98.8736,99.0427,98.8736,98.9863,3041.0
2023-05-30 11:50:00,105.31,105.31,105.08,105.29,9348.0,98.9769,98.9769,98.7608,98.9581,9348.0
2023-05-30 11:55:00,105.32,105.38,105.18,105.25,6297.0,98.9863,99.0427,98.8548,98.9206,6297.0
2023-05-30 12:00:00,105.29,105.29,105.1,105.19,7850.0,98.9581,98.9581,98.7796,98.8642,7850.0
2023-05-30 12:05:00,105.18,105.23,105.09,105.19,2113.0,98.8548,98.9018,98.7702,98.8642,2113.0
2023-05-30 12:10:00,105.2,105.3,105.17,105.23,4411.0,98.8736,98.9675,98.8454,98.9018,4411.0
2023-05-30 12:15:00,105.2,105.29,104.88,105.05,18145.0,98.8736,98.9581,98.5728,98.7326,18145.0
2023-05-30 12:20:00,105.08,105.17,105.05,105.06,4310.0,98.7608,98.8454,98.7326,98.742,4310.0
2023-05-30 12:25:00,105.07,105.22,104.88,104.95,6013.0,98.7514,98.8924,98.5728,98.6386,6013.0
2023-05-30 12:30:00,104.9,105.07,104.86,105.04,2310.0,98.5916,98.7514,98.554,98.7232,2310.0
2023-05-30 12:35:00,105.08,105.2,105.07,105.11,5857.0,98.7608,98.8736,98.7514,98.789,5857.0
2023-05-30 12:40:00,105.05,105.07,104.86,104.99,4152.0,98.7326,98.7514,98.554,98.6762,4152.0
2023-05-30 12:45:00,104.98,105.12,104.95,105.11,2303.0,98.6668,98.7984,98.6386,98.789,2303.0
2023-05-30 12:50:00,105.14,105.19,105.03,105.1,2952.0,98.8172,98.8642,98.7138,98.7796,2952.0
2023-05-30 12:55:00,105.11,105.17,105.05,105.15,1350.0,98.789,98.8454,98.7326,98.8266,1350.0
2023-05-30 13:00:00,105.13,105.13,104.92,104.99,2353.0,98.8078,98.8078,98.6104,98.6762,2353.0
2023-05-30 13:05:00,105.05,105.06,104.81,104.89,3902.0,98.7326,98.742,98.507,98.5822,3902.0
2023-05-30 13:10:00,104.91,105.04,104.89,104.97,2585.0,98.601,98.7232,98.5822,98.6574,2585.0
2023-05-30 13:15:00,104.92,104.97,104.84,104.91,1800.0,98.6104,98.6574,98.5352,98.601,1800.0
2023-05-30 13:20:00,104.91,105.02,104.86,105.02,3729.0,98.601,98.7044,98.554,98.7044,3729.0
2023-05-30 13:25:00,104.97,105.0,104.71,104.75,6035.0,98.6574,98.6856,98.413,98.4506,6035.0
2023-05-30 13:30:00,104.71,104.78,104.58,104.76,4960.0,98.413,98.4788,98.2908,98.46,4960.0
2023-05-30 13:35:00,104.76,104.81,104.68,104.68,2315.0,98.46,98.507,98.3848,98.3848,2315.0
2023-05-30 13:40:00,104.7,104.71,104.53,104.58,3530.0,98.4036,98.413,98.2439,98.2908,3530.0
2023-05-30 13:45:00,104.54,104.57,104.39,104.51,5955.0,98.2533,98.2814,98.1123,98.2251,5955.0
2023-05-30 13:50:00,104.45,104.56,104.15,104.25,6807.0,98.1687,98.272,97.8867,97.9807,6807.0
2023-05-30 13:55:00,104.28,104.3,104.05,104.23,6764.0,98.0089,98.0277,97.7927,97.9619,6764.0
2023-05-30 14:00:00,104.22,104.24,104.04,104.05,4238.0,97.9525,97.9713,97.7833,97.7927,4238.0
2023-05-30 14:05:00,104.08,104.2,104.05,104.2,3846.0,97.8209,97.9337,97.7927,97.9337,3846.0
2023-05-30 14:10:00,104.16,104.34,104.16,104.32,4826.0,97.8961,98.0653,97.8961,98.0465,4826.0
2023-05-30 14:15:00,104.32,104.43,104.23,104.4,5201.0,98.0465,98.1499,97.9619,98.1217,5201.0
2023-05-30 14:20:00,104.42,104.42,104.3,104.33,4256.0,98.1405,98.1405,98.0277,98.0559,4256.0
2023-05-30 14:25:00,104.34,104.52,104.3,104.46,4661.0,98.0653,98.2345,98.0277,98.1781,4661.0
2023-05-30 14:30:00,104.45,104.61,104.44,104.54,8352.0,98.1687,98.319,98.1593,98.2533,8352.0
2023-05-30 14:35:00,104.53,104.66,104.49,104.65,6463.0,98.2439,98.366,98.2063,98.3566,6463.0
2023-05-30 14:40:00,104.66,105.0,104.65,105.0,5161.0,98.366,98.6856,98.3566,98.6856,5161.0
2023-05-30 14:45:00,105.0,105.04,104.92,105.01,8342.0,98.6856,98.7232,98.6104,98.695,8342.0
2023-05-30 14:50:00,105.05,105.12,104.93,105.11,6660.0,98.7326,98.7984,98.6198,98.789,6660.0
2023-05-30 14:55:00,105.11,105.12,104.89,104.89,6571.0,98.789,98.7984,98.5822,98.5822,6571.0
2023-05-30 15:00:00,104.92,104.98,104.83,104.95,8303.0,98.6104,98.6668,98.5258,98.6386,8303.0
2023-05-30 15:05:00,104.97,105.0,104.85,105.0,4909.0,98.6574,98.6856,98.5446,98.6856,4909.0
2023-05-30 15:10:00,105.01,105.01,104.83,104.91,7722.0,98.695,98.695,98.5258,98.601,7722.0
2023-05-30 15:15:00,104.89,104.99,104.76,104.99,8471.0,98.5822,98.6762,98.46,98.6762,8471.0
2023-05-30 15:20:00,105.04,105.21,105.03,105.08,7239.0,98.7232,98.883,98.7138,98.7608,7239.0
2023-05-30 15:25:00,105.08,105.28,105.08,105.18,10460.0,98.7608,98.9487,98.7608,98.8548,10460.0
2023-05-30 15:30:00,105.2,105.22,105.07,105.15,35462.0,98.8736,98.8924,98.7514,98.8266,35462.0
2023-05-30 15:35:00,105.16,105.27,105.0,105.21,21762.0,98.836,98.9394,98.6856,98.883,21762.0
2023-05-30 15:40:00,105.22,105.34,105.2,105.32,10742.0,98.8924,99.0051,98.8736,98.9863,10742.0
2023-05-30 15:45:00,105.35,105.49,105.34,105.37,16913.0,99.0145,99.1461,99.0051,99.0333,16913.0
2023-05-30 15:50:00,105.37,105.48,104.73,104.91,46987.0,99.0333,99.1367,98.4318,98.601,46987.0
2023-05-30 15:55:00,104.88,105.04,104.77,104.97,91890.0,98.5728,98.7232,98.4694,98.6574,91890.0
2023-05-31 09:30:00,103.01,103.96,102.6,103.96,40223.0,96.8153,97.7081,96.4299,97.7081,40223.0
2023-05-31 09:35:00,103.9,104.42,103.62,104.18,3122.0,97.6517,98.1405,97.3886,97.9149,3122.0
2023-05-31 09:40:00,104.62,104.62,103.88,104.08,3904.0,98.3284,98.3284,97.6329,97.8209,3904.0
2023-05-31 09:45:00,104.25,104.32,103.98,104.31,6925.0,97.9807,98.0465,97.7269,98.0371,6925.0
2023-05-31 09:50:00,104.41,104.61,104.09,104.12,14792.0,98.1311,98.319,97.8303,97.8585,14792.0
2023-05-31 09:55:00,104.09,104.43,104.07,104.14,6005.0,97.8303,98.1499,97.8115,97.8773,6005.0
2023-05-31 10:00:00,104.17,104.17,103.89,103.97,11983.0,97.9055,97.9055,97.6423,97.7175,11983.0
2023-05-31 10:05:00,103.89,103.89,103.56,103.61,4063.0,97.6423,97.6423,97.3322,97.3792,4063.0
2023-05-31 10:10:00,103.58,103.71,103.38,103.7,9998.0,97.351,97.4732,97.163,97.4638,9998.0
2023-05-31 10:15:00,103.58,103.65,103.39,103.56,7097.0,97.351,97.4168,97.1724,97.3322,7097.0
2023-05-31 10:20:00,103.55,104.05,103.55,103.94,5736.0,97.3228,97.7927,97.3228,97.6893,5736.0
2023-05-31 10:25:00,103.95,104.06,103.65,103.86,4373.0,97.6987,97.8021,97.4168,97.6141,4373.0
2023-05-31 10:30:00,103.83,103.97,103.64,103.69,3171.0,97.5859,97.7175,97.4074,97.4544,3171.0
2023-05-31 10:35:00,103.7,103.7,103.48,103.65,4987.0,97.4638,97.4638,97.257,97.4168,4987.0
2023-05-31 10:40:00,103.59,103.67,103.42,103.45,5510.0,97.3604,97.4356,97.2006,97.2288,5510.0
2023-05-31 10:45:00,103.38,103.53,103.35,103.47,1752.0,97.163,97.304,97.1348,97.2476,1752.0
2023-05-31 10:50:00,103.57,103.65,103.42,103.48,3033.0,97.3416,97.4168,97.2006,97.257,3033.0
2023-05-31 10:55:00,103.46,103.5,103.18,103.27,5914.0,97.2382,97.2758,96.975,97.0596,5914.0
2023-05-31 11:00:00,103.22,103.24,103.14,103.17,1239.0,97.0126,97.0314,96.9374,96.9656,1239.0
2023-05-31 11:05:00,103.1,103.1,102.93,102.97,3911.0,96.8998,96.8998,96.7401,96.7777,3911.0
2023-05-31 11:10:00,102.96,103.04,102.95,102.95,2621.0,96.7683,96.8435,96.7589,96.7589,2621.0
2023-05-31 11:15:00,102.93,102.99,102.82,102.84,2800.0,96.7401,96.7965,96.6367,96.6555,2800.0
2023-05-31 11:20:00,102.84,103.14,102.84,103.14,6141.0,96.6555,96.9374,96.6555,96.9374,6141.0
2023-05-31 11:25:00,103.09,103.09,102.82,102.82,3503.0,96.8905,96.8905,96.6367,96.6367,3503.0
2023-05-31 11:30:00,102.8,102.8,102.68,102.7,2178.0,96.6179,96.6179,96.5051,96.5239,2178.0
2023-05-31 11:35:00,102.65,102.78,102.52,102.7,3310.0,96.4769,96.5991,96.3547,96.5239,3310.0
2023-05-31 11:40:00,102.79,102.81,102.68,102.74,1781.0,96.6085,96.6273,96.5051,96.5615,1781.0
2023-05-31 11:45:00,102.71,102.75,102.55,102.73,3972.0,96.5333,96.5709,96.3829,96.5521,3972.0
2023-05-31 11:50:00,102.76,102.92,102.71,102.86,1411.0,96.5803,96.7307,96.5333,96.6743,1411.0
2023-05-31 11:55:00,102.92,103.02,102.9,102.93,2138.0,96.7307,96.8247,96.7119,96.7401,2138.0
2023-05-31 12:00:00,103.02,103.19,103.02,103.19,4406.0,96.8247,96.9844,96.8247,96.9844,4406.0
2023-05-31 12:05:00,103.19,103.19,102.85,103.08,2177.0,96.9844,96.9844,96.6649,96.8811,2177.0
2023-05-31 12:10:00,103.08,103.32,103.08,103.29,3083.0,96.8811,97.1066,96.8811,97.0784,3083.0
2023-05-31 12:15:00,103.29,103.29,103.2,103.2,1248.0,97.0784,97.0784,96.9938,96.9938,1248.0
2023-05-31 12:20:00,103.15,103.25,103.15,103.23,1600.0,96.9468,97.0408,96.9468,97.022,1600.0
2023-05-31 12:25:00,103.2,103.2,102.97,102.98,2977.0,96.9938,96.9938,96.7777,96.7871,2977.0
2023-05-31 12:30:00,103.02,103.16,103.02,103.15,9331.0,96.8247,96.9562,96.8247,96.9468,9331.0
2023-05-31 12:35:00,103.14,103.18,103.11,103.15,5275.0,96.9374,96.975,96.9092,96.9468,5275.0
2023-05-31 12:40:00,103.11,103.19,103.09,103.17,1641.0,96.9092,96.9844,96.8905,96.9656,1641.0
2023-05-31 12:45:00,103.2,103.35,103.14,103.25,4711.0,96.9938,97.1348,96.9374,97.0408,4711.0
2023-05-31 12:50:00,103.24,103.25,103.0,103.23,3840.0,97.0314,97.0408,96.8059,97.022,3840.0
2023-05-31 12:55:00,103.19,103.2,103.13,103.14,2161.0,96.9844,96.9938,96.928,96.9374,2161.0
2023-05-31 13:00:00,103.17,103.23,103.14,103.23,906.0,96.9656,97.022,96.9374,97.022,906.0
2023-05-31 13:05:00,103.2,103.4,103.15,103.4,2961.0,96.9938,97.1818,96.9468,97.1818,2961.0
2023-05-31 13:10:00,103.43,103.64,103.42,103.64,4861.0,97.21,97.4074,97.2006,97.4074,4861.0
2023-05-31 13:15:00,103.67,103.73,103.6,103.62,2200.0,97.4356,97.492,97.3698,97.3886,2200.0
2023-05-31 13:20:00,103.57,103.8,103.54,103.78,4006.0,97.3416,97.5578,97.3134,97.539,4006.0
2023-05-31 13:25:00,103.8,104.0,103.8,104.0,2859.0,97.5578,97.7457,97.5578,97.7457,2859.0
2023-05-31 13:30:00,104.11,104.3,104.1,104.23,3537.0,97.8491,98.0277,97.8397,97.9619,3537.0
2023-05-31 13:35:00,104.27,104.43,104.13,104.43,4908.0,97.9995,98.1499,97.8679,98.1499,4908.0
2023-05-31 13:40:00,104.5,104.57,104.32,104.4,6538.0,98.2157,98.2814,98.0465,98.1217,6538.0
2023-05-31 13:45:00,104.32,104.37,104.05,104.09,5024.0,98.0465,98.0935,97.7927,97.8303,5024.0
2023-05-31 13:50:00,104.14,104.26,104.1,104.13,3676.0,97.8773,97.9901,97.8397,97.8679,3676.0
2023-05-31 13:55:00,104.17,104.23,104.12,104.19,1845.0,97.9055,97.9619,97.8585,97.9243,1845.0
2023-05-31 14:00:00,104.23,104.39,104.22,104.39,3972.0,97.9619,98.1123,97.9525,98.1123,3972.0
2023-05-31 14:05:00,104.4,104.41,104.3,104.36,3079.0,98.1217,98.1311,98.0277,98.0841,3079.0
2023-05-31 14:10:00,104.36,104.51,104.36,104.51,2806.0,98.0841,98.2251,98.0841,98.2251,2806.0
2023-05-31 14:15:00,104.53,104.64,104.45,104.56,9414.0,98.2439,98.3472,98.1687,98.272,9414.0
2023-05-31 14:20:00,104.5,104.51,104.4,104.42,3368.0,98.2157,98.2251,98.1217,98.1405,3368.0
2023-05-31 14:25:00,104.4,104.67,104.36,104.61,3127.0,98.1217,98.3754,98.0841,98.319,3127.0
2023-05-31 14:30:00,104.59,104.6,104.41,104.46,3473.0,98.3002,98.3096,98.1311,98.1781,3473.0
2023-05-31 14:35:00,104.45,104.57,104.4,104.48,4383.0,98.1687,98.2814,98.1217,98.1969,4383.0
2023-05-31 14:40:00,104.48,104.54,104.37,104.53,8699.0,98.1969,98.2533,98.0935,98.2439,8699.0
2023-05-31 14:45:00,104.59,104.64,104.35,104.38,3767.0,98.3002,98.3472,98.0747,98.1029,3767.0
2023-05-31 14:50:00,104.34,104.35,104.13,104.29,3997.0,98.0653,98.0747,97.8679,98.0183,3997.0
2023-05-31 14:55:00,104.31,104.47,104.31,104.36,3204.0,98.0371,98.1875,98.0371,98.0841,3204.0
2023-05-31 15:00:00,104.38,104.39,104.07,104.12,3892.0,98.1029,98.1123,97.8115,97.8585,3892.0
2023-05-31 15:05:00,104.11,104.13,103.93,103.98,2317.0,97.8491,97.8679,97.6799,97.7269,2317.0
2023-05-31 15:10:00,104.02,104.02,103.84,103.98,3951.0,97.7645,97.7645,97.5953,97.7269,3951.0
2023-05-31 15:15:00,103.95,104.01,103.9,103.93,2200.0,97.6987,97.7551,97.6517,97.6799,2200.0
2023-05-31 15:20:00,103.87,103.94,103.8,103.94,4071.0,97.6235,97.6893,97.5578,97.6893,4071.0
2023-05-31 15:25:00,103.91,104.1,103.86,104.07,5471.0,97.6611,97.8397,97.6141,97.8115,5471.0
2023-05-31 15:30:00,104.12,104.15,104.02,104.06,7245.0,97.8585,97.8867,97.7645,97.8021,7245.0
2023-05-31 15:35:00,104.07,104.14,103.99,104.03,11882.0,97.8115,97.8773,97.7363,97.7739,11882.0
2023-05-31 15:40:00,104.02,104.25,103.99,104.18,24766.0,97.7645,97.9807,97.7363,97.9149,24766.0
2023-05-31 15:45:00,104.2,104.31,104.07,104.27,28104.0,97.9337,98.0371,97.8115,97.9995,28104.0
2023-05-31 15:50:00,104.22,104.22,103.46,103.51,64657.0,97.9525,97.9525,97.2382,97.2852,64657.0
2023-05-31 15:55:00,103.5,103.6,103.32,103.53,109084.0,97.2758,97.3698,97.1066,97.304,109084.0
2023-06-01 09:30:00,104.51,104.62,104.2,104.34,21363.0,98.2251,98.3284,97.9337,98.0653,21363.0
2023-06-01 09:35:00,104.28,104.45,104.12,104.45,8504.0,98.0089,98.1687,97.8585,98.1687,8504.0
2023-06-01 09:40:00,104.41,104.59,104.08,104.08,5118.0,98.1311,98.3002,97.8209,97.8209,5118.0
2023-06-01 09:45:00,104.31,104.31,103.88,103.94,6376.0,98.0371,98.0371,97.6329,97.6893,6376.0
2023-06-01 09:50:00,103.89,104.2,103.57,104.07,5379.0,97.6423,97.9337,97.3416,97.8115,5379.0
2023-06-01 09:55:00,104.08,104.22,103.95,103.95,4409.0,97.8209,97.9525,97.6987,97.6987,4409.0
2023-06-01 10:00:00,103.65,104.17,103.65,103.95,4829.0,97.4168,97.9055,97.4168,97.6987,4829.0
2023-06-01 10:05:00,104.09,104.09,103.72,103.73,4165.0,97.8303,97.8303,97.4826,97.492,4165.0
2023-06-01 10:10:00,103.8,103.81,103.5,103.69,7559.0,97.5578,97.5672,97.2758,97.4544,7559.0
2023-06-01 10:15:00,103.73,103.73,103.4,103.47,6272.0,97.492,97.492,97.1818,97.2476,6272.0
2023-06-01 10:20:00,103.4,103.4,102.99,103.02,4973.0,97.1818,97.1818,96.7965,96.8247,4973.0
2023-06-01 10:25:00,102.97,103.4,102.91,103.32,7570.0,96.7777,97.1818,96.7213,97.1066,7570.0
2023-06-01 10:30:00,103.28,103.29,102.98,103.0,4254.0,97.069,97.0784,96.7871,96.8059,4254.0
2023-06-01 10:35:00,103.06,103.53,103.03,103.53,3942.0,96.8623,97.304,96.8341,97.304,3942.0
2023-06-01 10:40:00,103.52,103.88,103.45,103.85,4791.0,97.2946,97.6329,97.2288,97.6047,4791.0
2023-06-01 10:45:00,103.86,104.13,103.84,103.89,5607.0,97.6141,97.8679,97.5953,97.6423,5607.0
2023-06-01 10:50:00,104.0,104.0,103.84,103.92,2315.0,97.7457,97.7457,97.5953,97.6705,2315.0
2023-06-01 10:55:00,103.87,104.1,103.87,104.07,8728.0,97.6235,97.8397,97.6235,97.8115,8728.0
2023-06-01 11:00:00,104.07,104.14,104.02,104.08,3752.0,97.8115,97.8773,97.7645,97.8209,3752.0
2023-06-01 11:05:00,104.11,104.17,103.93,104.13,2900.0,97.8491,97.9055,97.6799,97.8679,2900.0
2023-06-01 11:10:00,104.06,104.5,104.05,104.45,5172.0,97.8021,98.2157,97.7927,98.1687,5172.0
2023-06-01 11:15:00,104.49,104.87,104.47,104.79,7654.0,98.2063,98.5634,98.1875,98.4882,7654.0
2023-06-01 11:20:00,104.79,104.85,104.62,104.76,12203.0,98.4882,98.5446,98.3284,98.46,12203.0
2023-06-01 11:25:00,104.74,104.82,104.64,104.75,12760.0,98.4412,98.5164,98.3472,98.4506,12760.0
2023-06-01 11:30:00,104.76,105.19,104.71,105.14,11247.0,98.46,98.8642,98.413,98.8172,11247.0
2023-06-01 11:35:00,105.08,105.39,105.02,105.22,9339.0,98.7608,99.0521,98.7044,98.8924,9339.0
2023-06-01 11:40:00,105.22,105.46,105.13,105.27,5179.0,98.8924,99.1179,98.8078,98.9394,5179.0
2023-06-01 11:45:00,105.32,105.64,105.32,105.64,5630.0,98.9863,99.2871,98.9863,99.2871,5630.0
2023-06-01 11:50:00,105.57,105.69,105.54,105.58,6946.0,99.2213,99.3341,99.1931,99.2307,6946.0
2023-06-01 11:55:00,105.54,105.6,105.42,105.51,5984.0,99.1931,99.2495,99.0803,99.1649,5984.0
2023-06-01 12:00:00,105.63,105.76,105.59,105.64,4877.0,99.2777,99.3999,99.2401,99.2871,4877.0
2023-06-01 12:05:00,105.58,105.87,105.58,105.87,2300.0,99.2307,99.5033,99.2307,99.5033,2300.0
2023-06-01 12:10:00,105.82,105.85,105.71,105.84,4659.0,99.4563,99.4845,99.3529,99.4751,4659.0
2023-06-01 12:15:00,105.9,106.13,105.77,106.09,6418.0,99.5315,99.7476,99.4093,99.71,6418.0
2023-06-01 12:20:00,106.14,106.29,106.05,106.11,7056.0,99.757,99.898,99.6724,99.7288,7056.0
2023-06-01 12:25:00,106.14,106.2,105.97,106.0,3917.0,99.757,99.8134,99.5973,99.6255,3917.0
2023-06-01 12:30:00,105.97,106.03,105.8,105.81,3985.0,99.5973,99.6536,99.4375,99.4469,3985.0
2023-06-01 12:35:00,105.74,105.87,105.74,105.87,3000.0,99.3811,99.5033,99.3811,99.5033,3000.0
2023-06-01 12:40:00,105.84,105.88,105.55,105.55,8905.0,99.4751,99.5127,99.2025,99.2025,8905.0
2023-06-01 12:45:00,105.65,105.77,105.47,105.71,5634.0,99.2965,99.4093,99.1273,99.3529,5634.0
2023-06-01 12:50:00,105.71,105.76,105.58,105.76,4326.0,99.3529,99.3999,99.2307,99.3999,4326.0
2023-06-01 12:55:00,105.78,105.82,105.7,105.82,5922.0,99.4187,99.4563,99.3435,99.4563,5922.0
2023-06-01 13:00:00,105.77,105.85,105.7,105.85,2715.0,99.4093,99.4845,99.3435,99.4845,2715.0
2023-06-01 13:05:00,105.79,106.0,105.78,105.89,5137.0,99.4281,99.6255,99.4187,99.5221,5137.0
2023-06-01 13:10:00,105.91,106.07,105.91,106.03,3625.0,99.5409,99.6912,99.5409,99.6536,3625.0
2023-06-01 13:15:00,105.98,105.98,105.8,105.82,3250.0,99.6067,99.6067,99.4375,99.4563,3250.0
2023-06-01 13:20:00,105.82,106.03,105.8,105.88,5960.0,99.4563,99.6536,99.4375,99.5127,5960.0
2023-06-01 13:25:00,105.84,105.88,105.72,105.75,4187.0,99.4751,99.5127,99.3623,99.3905,4187.0
2023-06-01 13:30:00,105.77,105.84,105.63,105.82,4647.0,99.4093,99.4751,99.2777,99.4563,4647.0
2023-06-01 13:35:00,105.88,105.92,105.8,105.87,4203.0,99.5127,99.5503,99.4375,99.5033,4203.0
2023-06-01 13:40:00,105.89,105.96,105.82,105.93,7440.0,99.5221,99.5879,99.4563,99.5597,7440.0
2023-06-01 13:45:00,105.95,106.12,105.92,106.12,5114.0,99.5785,99.7382,99.5503,99.7382,5114.0
2023-06-01 13:50:00,106.08,106.08,105.92,106.0,8053.0,99.7006,99.7006,99.5503,99.6255,8053.0
2023-06-01 13:55:00,106.01,106.12,105.93,106.08,5505.0,99.6348,99.7382,99.5597,99.7006,5505.0
2023-06-01 14:00:00,106.12,106.17,106.03,106.17,3845.0,99.7382,99.7852,99.6536,99.7852,3845.0
2023-06-01 14:05:00,106.17,106.25,106.14,106.18,5059.0,99.7852,99.8604,99.757,99.7946,5059.0
2023-06-01 14:10:00,106.21,106.28,106.03,106.11,7973.0,99.8228,99.8886,99.6536,99.7288,7973.0
2023-06-01 14:15:00,106.05,106.11,105.96,105.99,2024.0,99.6724,99.7288,99.5879,99.6161,2024.0
2023-06-01 14:20:00,106.01,106.18,106.0,106.12,6164.0,99.6348,99.7946,99.6255,99.7382,6164.0
2023-06-01 14:25:00,106.16,106.26,106.1,106.11,6226.0,99.7758,99.8698,99.7194,99.7288,6226.0
2023-06-01 14:30:00,106.12,106.17,106.07,106.09,4574.0,99.7382,99.7852,99.6912,99.71,4574.0
2023-06-01 14:35:00,106.12,106.16,106.05,106.13,5152.0,99.7382,99.7758,99.6724,99.7476,5152.0
2023-06-01 14:40:00,106.13,106.26,106.12,106.18,4629.0,99.7476,99.8698,99.7382,99.7946,4629.0
2023-06-01 14:45:00,106.14,106.26,106.14,106.23,4703.0,99.757,99.8698,99.757,99.8416,4703.0
2023-06-01 14:50:00,106.26,106.34,106.18,106.28,6975.0,99.8698,99.945,99.7946,99.8886,6975.0
2023-06-01 14:55:00,106.27,106.36,106.19,106.2,7604.0,99.8792,99.9638,99.804,99.8134,7604.0
2023-06-01 15:00:00,106.23,106.49,106.2,106.49,5904.0,99.8416,100.086,99.8134,100.086,5904.0
2023-06-01 15:05:00,106.49,106.65,106.43,106.63,10135.0,100.086,100.2364,100.0296,100.2176,10135.0
2023-06-01 15:10:00,106.67,106.77,106.58,106.75,8512.0,100.2552,100.3491,100.1706,100.3303,8512.0
2023-06-01 15:15:00,106.75,106.88,106.75,106.83,15159.0,100.3303,100.4525,100.3303,100.4055,15159.0
2023-06-01 15:20:00,106.8,106.83,106.67,106.67,14536.0,100.3773,100.4055,100.2552,100.2552,14536.0
2023-06-01 15:25:00,106.68,106.76,106.56,106.63,20333.0,100.2646,100.3397,100.1518,100.2176,20333.0
2023-06-01 15:30:00,106.58,106.59,106.2,106.31,25925.0,100.1706,100.18,99.8134,99.9168,25925.0
2023-06-01 15:35:00,106.31,106.31,106.02,106.14,20258.0,99.9168,99.9168,99.6442,99.757,20258.0
2023-06-01 15:40:00,106.13,106.25,106.09,106.2,31919.0,99.7476,99.8604,99.71,99.8134,31919.0
2023-06-01 15:45:00,106.17,106.32,106.13,106.21,22795.0,99.7852,99.9262,99.7476,99.8228,22795.0
2023-06-01 15:50:00,106.2,106.32,105.94,106.02,40001.0,99.8134,99.9262,99.5691,99.6442,40001.0
2023-06-01 15:55:00,106.0,106.03,105.82,105.9,97501.0,99.6255,99.6536,99.4563,99.5315,97501.0
2023-06-02 09:30:00,106.62,106.92,106.25,106.39,23366.0,100.2082,100.4901,99.8604,99.992,23366.0
2023-06-02 09:35:00,106.37,106.58,105.91,105.91,4102.0,99.9732,100.1706,99.5409,99.5409,4102.0
2023-06-02 09:40:00,105.95,106.33,105.93,106.06,5417.0,99.5785,99.9356,99.5597,99.6818,5417.0
2023-06-02 09:45:00,106.06,106.1,105.07,105.61,9319.0,99.6818,99.7194,98.7514,99.2589,9319.0
2023-06-02 09:50:00,105.52,105.52,105.02,105.02,4599.0,99.1743,99.1743,98.7044,98.7044,4599.0
2023-06-02 09:55:00,105.16,105.16,104.32,104.33,14160.0,98.836,98.836,98.0465,98.0559,14160.0
2023-06-02 10:00:00,104.33,104.5,103.89,104.5,19489.0,98.0559,98.2157,97.6423,98.2157,19489.0
2023-06-02 10:05:00,104.55,104.92,104.41,104.45,8381.0,98.2626,98.6104,98.1311,98.1687,8381.0
2023-06-02 10:10:00,104.51,104.92,104.39,104.92,7339.0,98.2251,98.6104,98.1123,98.6104,7339.0
2023-06-02 10:15:00,104.84,105.27,104.78,105.23,44935.0,98.5352,98.9394,98.4788,98.9018,44935.0
2023-06-02 10:20:00,105.23,105.46,104.78,104.78,5127.0,98.9018,99.1179,98.4788,98.4788,5127.0
2023-06-02 10:25:00,104.76,105.42,104.75,105.31,3838.0,98.46,99.0803,98.4506,98.9769,3838.0
2023-06-02 10:30:00,105.26,105.38,104.98,104.98,5203.0,98.93,99.0427,98.6668,98.6668,5203.0
2023-06-02 10:35:00,105.06,105.25,104.99,105.25,3925.0,98.742,98.9206,98.6762,98.9206,3925.0
2023-06-02 10:40:00,105.19,105.41,105.13,105.33,3489.0,98.8642,99.0709,98.8078,98.9957,3489.0
2023-06-02 10:45:00,105.34,105.47,105.26,105.27,3130.0,99.0051,99.1273,98.93,98.9394,3130.0
2023-06-02 10:50:00,105.15,105.27,105.04,105.14,9339.0,98.8266,98.9394,98.7232,98.8172,9339.0
2023-06-02 10:55:00,105.14,105.54,105.12,105.49,5605.0,98.8172,99.1931,98.7984,99.1461,5605.0
2023-06-02 11:00:00,105.49,105.73,105.49,105.7,3873.0,99.1461,99.3717,99.1461,99.3435,3873.0
2023-06-02 11:05:00,105.73,105.74,105.54,105.72,4855.0,99.3717,99.3811,99.1931,99.3623,4855.0
2023-06-02 11:10:00,105.73,105.77,105.43,105.43,4953.0,99.3717,99.4093,99.0897,99.0897,4953.0
2023-06-02 11:15:00,105.39,105.64,105.39,105.41,6568.0,99.0521,99.2871,99.0521,99.0709,6568.0
2023-06-02 11:20:00,105.41,105.67,105.41,105.65,3444.0,99.0709,99.3153,99.0709,99.2965,3444.0
2023-06-02 11:25:00,105.65,105.74,105.5,105.69,3605.0,99.2965,99.3811,99.1555,99.3341,3605.0
2023-06-02 11:30:00,105.7,105.73,105.52,105.6,4272.0,99.3435,99.3717,99.1743,99.2495,4272.0
2023-06-02 11:35:00,105.53,105.56,105.41,105.55,6229.0,99.1837,99.2119,99.0709,99.2025,6229.0
2023-06-02 11:40:00,105.59,105.66,105.44,105.66,6905.0,99.2401,99.3059,99.0991,99.3059,6905.0
2023-06-02 11:45:00,105.65,105.67,105.47,105.55,16003.0,99.2965,99.3153,99.1273,99.2025,16003.0
2023-06-02 11:50:00,105.5,105.53,105.21,105.25,126732.0,99.1555,99.1837,98.883,98.9206,126732.0
2023-06-02 11:55:00,105.22,105.51,105.21,105.49,6325.0,98.8924,99.1649,98.883,99.1461,6325.0
2023-06-02 12:00:00,105.51,105.59,105.28,105.43,20280.0,99.1649,99.2401,98.9487,99.0897,20280.0
2023-06-02 12:05:00,105.46,105.56,105.44,105.52,5578.0,99.1179,99.2119,99.0991,99.1743,5578.0
2023-06-02 12:10:00,105.54,105.56,105.32,105.35,7116.0,99.1931,99.2119,98.9863,99.0145,7116.0
2023-06-02 12:15:00,105.4,105.45,105.3,105.4,8554.0,99.0615,99.1085,98.9675,99.0615,8554.0
2023-06-02 12:20:00,105.45,105.51,105.4,105.42,4457.0,99.1085,99.1649,99.0615,99.0803,4457.0
2023-06-02 12:25:00,105.4,105.6,105.4,105.58,15242.0,99.0615,99.2495,99.0615,99.2307,15242.0
2023-06-02 12:30:00,105.6,105.68,105.47,105.61,7571.0,99.2495,99.3247,99.1273,99.2589,7571.0
2023-06-02 12:35:00,105.68,105.74,105.61,105.64,3980.0,99.3247,99.3811,99.2589,99.2871,3980.0
2023-06-02 12:40:00,105.71,105.74,105.63,105.74,1277.0,99.3529,99.3811,99.2777,99.3811,1277.0
2023-06-02 12:45:00,105.76,105.98,105.73,105.93,7280.0,99.3999,99.6067,99.3717,99.5597,7280.0
2023-06-02 12:50:00,105.89,105.92,105.83,105.91,2978.0,99.5221,99.5503,99.4657,99.5409,2978.0
2023-06-02 12:55:00,105.87,105.87,105.62,105.63,1258.0,99.5033,99.5033,99.2683,99.2777,1258.0
2023-06-02 13:00:00,105.64,105.64,105.43,105.55,5165.0,99.2871,99.2871,99.0897,99.2025,5165.0
2023-06-02 13:05:00,105.55,105.61,105.53,105.55,1557.0,99.2025,99.2589,99.1837,99.2025,1557.0
2023-06-02 13:10:00,105.53,105.58,105.47,105.54,3354.0,99.1837,99.2307,99.1273,99.1931,3354.0
2023-06-02 13:15:00,105.56,105.63,105.49,105.54,6925.0,99.2119,99.2777,99.1461,99.1931,6925.0
2023-06-02 13:20:00,105.57,105.79,105.57,105.73,2173.0,99.2213,99.4281,99.2213,99.3717,2173.0
2023-06-02 13:25:00,105.77,105.84,105.74,105.81,2936.0,99.4093,99.4751,99.3811,99.4469,2936.0
2023-06-02 13:30:00,105.82,105.85,105.59,105.69,2745.0,99.4563,99.4845,99.2401,99.3341,2745.0
2023-06-02 13:35:00,105.76,105.76,105.59,105.71,2881.0,99.3999,99.3999,99.2401,99.3529,2881.0
2023-06-02 13:40:00,105.72,105.89,105.69,105.89,4277.0,99.3623,99.5221,99.3341,99.5221,4277.0
2023-06-02 13:45:00,105.89,105.89,105.77,105.81,3223.0,99.5221,99.5221,99.4093,99.4469,3223.0
2023-06-02 13:50:00,105.79,105.82,105.71,105.71,1455.0,99.4281,99.4563,99.3529,99.3529,1455.0
2023-06-02 13:55:00,105.75,105.8,105.64,105.8,2653.0,99.3905,99.4375,99.2871,99.4375,2653.0
2023-06-02 14:00:00,105.79,105.89,105.75,105.77,4373.0,99.4281,99.5221,99.3905,99.4093,4373.0
2023-06-02 14:05:00,105.72,105.72,105.44,105.55,4516.0,99.3623,99.3623,99.0991,99.2025,4516.0
2023-06-02 14:10:00,105.57,105.58,105.39,105.4,2037.0,99.2213,99.2307,99.0521,99.0615,2037.0
2023-06-02 14:15:00,105.38,105.47,105.29,105.37,4900.0,99.0427,99.1273,98.9581,99.0333,4900.0
2023-06-02 14:20:00,105.38,105.46,105.34,105.44,3749.0,99.0427,99.1179,99.0051,99.0991,3749.0
2023-06-02 14:25:00,105.42,105.47,105.28,105.33,4057.0,99.0803,99.1273,98.9487,98.9957,4057.0
2023-06-02 14:30:00,105.36,105.49,105.36,105.47,1444.0,99.0239,99.1461,99.0239,99.1273,1444.0
2023-06-02 14:35:00,105.38,105.44,105.34,105.34,2670.0,99.0427,99.0991,99.0051,99.0051,2670.0
2023-06-02 14:40:00,105.34,105.34,105.22,105.22,1819.0,99.0051,99.0051,98.8924,98.8924,1819.0
2023-06-02 14:45:00,105.22,105.31,105.21,105.23,3909.0,98.8924,98.9769,98.883,98.9018,3909.0
2023-06-02 14:50:00,105.22,105.26,105.15,105.19,4969.0,98.8924,98.93,98.8266,98.8642,4969.0
2023-06-02 14:55:00,105.18,105.18,105.07,105.14,3841.0,98.8548,98.8548,98.7514,98.8172,3841.0
2023-06-02 15:00:00,105.21,105.41,105.21,105.33,3256.0,98.883,99.0709,98.883,98.9957,3256.0
2023-06-02 15:05:00,105.34,105.4,105.24,105.24,4244.0,99.0051,99.0615,98.9112,98.9112,4244.0
2023-06-02 15:10:00,105.24,105.31,105.19,105.22,4025.0,98.9112,98.9769,98.8642,98.8924,4025.0
2023-06-02 15:15:00,105.27,105.38,105.26,105.32,5264.0,98.9394,99.0427,98.93,98.9863,5264.0
2023-06-02 15:20:00,105.32,105.35,105.19,105.2,5438.0,98.9863,99.0145,98.8642,98.8736,5438.0
2023-06-02 15:25:00,105.2,105.27,105.16,105.19,5196.0,98.8736,98.9394,98.836,98.8642,5196.0
2023-06-02 15:30:00,105.15,105.2,105.11,105.16,7549.0,98.8266,98.8736,98.789,98.836,7549.0
2023-06-02 15:35:00,105.15,105.36,105.15,105.28,7547.0,98.8266,99.0239,98.8266,98.9487,7547.0
2023-06-02 15:40:00,105.29,105.29,105.09,105.12,9599.0,98.9581,98.9581,98.7702,98.7984,9599.0
2023-06-02 15:45:00,105.15,105.26,105.09,105.21,7123.0,98.8266,98.93,98.7702,98.883,7123.0
2023-06-02 15:50:00,105.18,105.34,105.09,105.3,19447.0,98.8548,99.0051,98.7702,98.9675,19447.0
2023-06-02 15:55:00,105.29,105.33,105.09,105.11,56357.0,98.9581,98.9957,98.7702,98.789,56357.0
2023-06-05 09:30:00,105.05,105.1,104.35,104.54,31980.0,98.7326,98.7796,98.0747,98.2533,31980.0
2023-06-05 09:35:00,104.3,104.41,104.21,104.25,4264.0,98.0277,98.1311,97.9431,97.9807,4264.0
2023-06-05 09:40:00,104.18,104.6,104.18,104.4,14505.0,97.9149,98.3096,97.9149,98.1217,14505.0
2023-06-05 09:45:00,104.47,104.52,104.3,104.36,4073.0,98.1875,98.2345,98.0277,98.0841,4073.0
2023-06-05 09:50:00,104.33,104.33,103.93,103.96,10523.0,98.0559,98.0559,97.6799,97.7081,10523.0
2023-06-05 09:55:00,103.9,103.91,103.51,103.51,7628.0,97.6517,97.6611,97.2852,97.2852,7628.0
2023-06-05 10:00:00,103.59,104.0,103.5,103.92,6402.0,97.3604,97.7457,97.2758,97.6705,6402.0
2023-06-05 10:05:00,104.0,104.11,103.37,103.39,6392.0,97.7457,97.8491,97.1536,97.1724,6392.0
2023-06-05 10:10:00,103.36,103.49,103.02,103.09,22260.0,97.1442,97.2664,96.8247,96.8905,22260.0
2023-06-05 10:15:00,103.09,103.27,102.75,103.05,16655.0,96.8905,97.0596,96.5709,96.8529,16655.0
2023-06-05 10:20:00,103.11,103.34,102.96,103.1,6936.0,96.9092,97.1254,96.7683,96.8998,6936.0
2023-06-05 10:25:00,103.06,103.09,102.78,102.81,5589.0,96.8623,96.8905,96.5991,96.6273,5589.0
2023-06-05 10:30:00,102.92,102.93,102.71,102.8,7190.0,96.7307,96.7401,96.5333,96.6179,7190.0
2023-06-05 10:35:00,102.86,103.04,102.55,102.55,4027.0,96.6743,96.8435,96.3829,96.3829,4027.0
2023-06-05 10:40:00,102.6,102.96,102.57,102.96,13834.0,96.4299,96.7683,96.4017,96.7683,13834.0
2023-06-05 10:45:00,103.08,103.17,102.87,102.91,4965.0,96.8811,96.9656,96.6837,96.7213,4965.0
2023-06-05 10:50:00,102.94,103.2,102.92,103.15,4446.0,96.7495,96.9938,96.7307,96.9468,4446.0
2023-06-05 10:55:00,103.09,103.24,103.08,103.17,4089.0,96.8905,97.0314,96.8811,96.9656,4089.0
2023-06-05 11:00:00,103.11,103.25,103.07,103.15,4007.0,96.9092,97.0408,96.8717,96.9468,4007.0
2023-06-05 11:05:00,103.09,103.43,103.03,103.43,6487.0,96.8905,97.21,96.8341,97.21,6487.0
2023-06-05 11:10:00,103.43,103.46,103.27,103.28,3281.0,97.21,97.2382,97.0596,97.069,3281.0
2023-06-05 11:15:00,103.31,103.47,103.23,103.36,3634.0,97.0972,97.2476,97.022,97.1442,3634.0
2023-06-05 11:20:00,103.35,103.5,103.33,103.42,4185.0,97.1348,97.2758,97.116,97.2006,4185.0
2023-06-05 11:25:00,103.45,103.5,103.36,103.43,1925.0,97.2288,97.2758,97.1442,97.21,1925.0
2023-06-05 11:30:00,103.46,103.6,103.46,103.48,4082.0,97.2382,97.3698,97.2382,97.257,4082.0
2023-06-05 11:35:00,103.45,103.46,103.21,103.33,5825.0,97.2288,97.2382,97.0032,97.116,5825.0
2023-06-05 11:40:00,103.3,103.47,103.27,103.43,2589.0,97.0878,97.2476,97.0596,97.21,2589.0
2023-06-05 11:45:00,103.4,103.52,103.37,103.37,2715.0,97.1818,97.2946,97.1536,97.1536,2715.0
2023-06-05 11:50:00,103.41,103.46,103.31,103.35,2913.0,97.1912,97.2382,97.0972,97.1348,2913.0
2023-06-05 11:55:00,103.36,103.36,103.27,103.27,1631.0,97.1442,97.1442,97.0596,97.0596,1631.0
2023-06-05 12:00:00,103.35,103.45,103.19,103.19,2852.0,97.1348,97.2288,96.9844,96.9844,2852.0
2023-06-05 12:05:00,103.25,103.45,103.25,103.4,1000.0,97.0408,97.2288,97.0408,97.1818,1000.0
2023-06-05 12:10:00,103.45,103.53,103.41,103.51,1508.0,97.2288,97.304,97.1912,97.2852,1508.0
2023-06-05 12:15:00,103.51,103.58,103.48,103.57,3932.0,97.2852,97.351,97.257,97.3416,3932.0
2023-06-05 12:20:00,103.6,103.6,103.41,103.52,7401.0,97.3698,97.3698,97.1912,97.2946,7401.0
2023-06-05 12:25:00,103.49,103.64,103.48,103.62,4478.0,97.2664,97.4074,97.257,97.3886,4478.0
2023-06-05 12:30:00,103.62,103.65,103.5,103.51,2678.0,97.3886,97.4168,97.2758,97.2852,2678.0
2023-06-05 12:35:00,103.48,103.49,103.41,103.44,16989.0,97.257,97.2664,97.1912,97.2194,16989.0
2023-06-05 12:40:00,103.46,103.49,103.32,103.32,2586.0,97.2382,97.2664,97.1066,97.1066,2586.0
2023-06-05 12:45:00,103.35,103.57,103.31,103.52,2650.0,97.1348,97.3416,97.0972,97.2946,2650.0
2023-06-05 12:50:00,103.56,103.68,103.56,103.62,1088.0,97.3322,97.445,97.3322,97.3886,1088.0
2023-06-05 12:55:00,103.62,103.63,103.5,103.63,2050.0,97.3886,97.398,97.2758,97.398,2050.0
2023-06-05 13:00:00,103.6,103.85,103.6,103.8,5438.0,97.3698,97.6047,97.3698,97.5578,5438.0
2023-06-05 13:05:00,103.8,103.88,103.8,103.87,2407.0,97.5578,97.6329,97.5578,97.6235,2407.0
2023-06-05 13:10:00,103.88,103.94,103.81,103.81,7497.0,97.6329,97.6893,97.5672,97.5672,7497.0
2023-06-05 13:15:00,103.81,103.93,103.73,103.87,6765.0,97.5672,97.6799,97.492,97.6235,6765.0
2023-06-05 13:20:00,103.97,104.03,103.91,103.95,5644.0,97.7175,97.7739,97.6611,97.6987,5644.0
2023-06-05 13:25:00,103.95,103.95,103.53,103.58,4020.0,97.6987,97.6987,97.304,97.351,4020.0
2023-06-05 13:30:00,103.56,103.74,103.52,103.74,5606.0,97.3322,97.5014,97.2946,97.5014,5606.0
2023-06-05 13:35:00,103.75,103.75,103.56,103.62,9321.0,97.5108,97.5108,97.3322,97.3886,9321.0
2023-06-05 13:40:00,103.63,103.67,103.58,103.63,3654.0,97.398,97.4356,97.351,97.398,3654.0
2023-06-05 13:45:00,103.65,103.7,103.5,103.51,3989.0,97.4168,97.4638,97.2758,97.2852,3989.0
2023-06-05 13:50:00,103.54,103.55,103.48,103.53,3506.0,97.3134,97.3228,97.257,97.304,3506.0
2023-06-05 13:55:00,103.55,103.6,103.43,103.44,16987.0,97.3228,97.3698,97.21,97.2194,16987.0
2023-06-05 14:00:00,103.42,103.5,103.34,103.39,2495.0,97.2006,97.2758,97.1254,97.1724,2495.0
2023-06-05 14:05:00,103.43,103.43,102.95,103.07,50789.0,97.21,97.21,96.7589,96.8717,50789.0
2023-06-05 14:10:00,103.1,103.13,102.91,103.01,3349.0,96.8998,96.928,96.7213,96.8153,3349.0
2023-06-05 14:15:00,103.02,103.17,103.0,103.1,3465.0,96.8247,96.9656,96.8059,96.8998,3465.0
2023-06-05 14:20:00,103.12,103.13,103.0,103.03,4050.0,96.9186,96.928,96.8059,96.8341,4050.0
2023-06-05 14:25:00,102.98,103.02,102.72,102.79,5095.0,96.7871,96.8247,96.5427,96.6085,5095.0
2023-06-05 14:30:00,102.84,102.87,102.38,102.46,6595.0,96.6555,96.6837,96.2231,96.2983,6595.0
2023-06-05 14:35:00,102.45,102.6,102.36,102.36,4256.0,96.2889,96.4299,96.2044,96.2044,4256.0
2023-06-05 14:40:00,102.42,102.61,102.37,102.59,3772.0,96.2607,96.4393,96.2137,96.4205,3772.0
2023-06-05 14:45:00,102.54,102.55,102.35,102.49,4319.0,96.3735,96.3829,96.195,96.3265,4319.0
2023-06-05 14:50:00,102.43,102.71,102.39,102.71,5910.0,96.2701,96.5333,96.2325,96.5333,5910.0
2023-06-05 14:55:00,102.68,102.8,102.67,102.73,2731.0,96.5051,96.6179,96.4957,96.5521,2731.0
2023-06-05 15:00:00,102.71,102.85,102.51,102.53,5583.0,96.5333,96.6649,96.3453,96.3641,5583.0
2023-06-05 15:05:00,102.58,102.7,102.52,102.59,5096.0,96.4111,96.5239,96.3547,96.4205,5096.0
2023-06-05 15:10:00,102.57,102.77,102.5,102.75,9443.0,96.4017,96.5897,96.3359,96.5709,9443.0
2023-06-05 15:15:00,102.75,102.92,102.73,102.84,4252.0,96.5709,96.7307,96.5521,96.6555,4252.0
2023-06-05 15:20:00,102.82,102.91,102.68,102.8,7284.0,96.6367,96.7213,96.5051,96.6179,7284.0
2023-06-05 15:25:00,102.78,102.79,102.56,102.77,8353.0,96.5991,96.6085,96.3923,96.5897,8353.0
2023-06-05 15:30:00,102.74,102.81,102.65,102.78,12551.0,96.5615,96.6273,96.4769,96.5991,12551.0
2023-06-05 15:35:00,102.79,102.86,102.7,102.86,13167.0,96.6085,96.6743,96.5239,96.6743,13167.0
2023-06-05 15:40:00,102.85,103.02,102.8,102.95,15811.0,96.6649,96.8247,96.6179,96.7589,15811.0
2023-06-05 15:45:00,102.97,103.01,102.81,102.94,18857.0,96.7777,96.8153,96.6273,96.7495,18857.0
2023-06-05 15:50:00,102.93,102.97,102.64,102.67,38132.0,96.7401,96.7777,96.4675,96.4957,38132.0
2023-06-05 15:55:00,102.61,102.78,102.52,102.58,111205.0,96.4393,96.5991,96.3547,96.4111,111205.0
2023-06-06 09:30:00,102.1,102.28,101.86,102.02,7747.0,95.96,96.1292,95.7344,95.8848,7747.0
2023-06-06 09:35:00,102.18,102.89,102.1,102.8,7846.0,96.0352,96.7025,95.96,96.6179,7846.0
2023-06-06 09:40:00,102.81,103.47,102.8,103.05,8607.0,96.6273,97.2476,96.6179,96.8529,8607.0
2023-06-06 09:45:00,103.06,103.57,103.05,103.52,7751.0,96.8623,97.3416,96.8529,97.2946,7751.0
2023-06-06 09:50:00,103.44,103.49,102.95,103.18,8466.0,97.2194,97.2664,96.7589,96.975,8466.0
2023-06-06 09:55:00,103.2,103.3,102.96,103.25,3930.0,96.9938,97.0878,96.7683,97.0408,3930.0
2023-06-06 10:00:00,103.19,103.24,102.95,103.12,8696.0,96.9844,97.0314,96.7589,96.9186,8696.0
2023-06-06 10:05:00,102.79,103.15,102.79,103.15,10129.0,96.6085,96.9468,96.6085,96.9468,10129.0
2023-06-06 10:10:00,103.17,103.22,102.92,103.03,6352.0,96.9656,97.0126,96.7307,96.8341,6352.0
2023-06-06 10:15:00,103.0,103.15,103.0,103.11,6258.0,96.8059,96.9468,96.8059,96.9092,6258.0
2023-06-06 10:20:00,103.15,103.28,103.05,103.28,2983.0,96.9468,97.069,96.8529,97.069,2983.0
2023-06-06 10:25:00,103.3,103.3,103.08,103.13,8950.0,97.0878,97.0878,96.8811,96.928,8950.0
2023-06-06 10:30:00,103.15,103.36,103.07,103.3,12041.0,96.9468,97.1442,96.8717,97.0878,12041.0
2023-06-06 10:35:00,103.25,103.47,103.21,103.27,12446.0,97.0408,97.2476,97.0032,97.0596,12446.0
2023-06-06 10:40:00,103.34,103.34,103.21,103.3,2993.0,97.1254,97.1254,97.0032,97.0878,2993.0
2023-06-06 10:45:00,103.33,103.69,103.33,103.61,1947.0,97.116,97.4544,97.116,97.3792,1947.0
2023-06-06 10:50:00,103.68,103.91,103.62,103.89,5386.0,97.445,97.6611,97.3886,97.6423,5386.0
2023-06-06 10:55:00,103.91,104.33,103.89,104.3,3856.0,97.6611,98.0559,97.6423,98.0277,3856.0
2023-06-06 11:00:00,104.33,104.38,104.22,104.38,2100.0,98.0559,98.1029,97.9525,98.1029,2100.0
2023-06-06 11:05:00,104.39,104.51,104.28,104.43,4393.0,98.1123,98.2251,98.0089,98.1499,4393.0
2023-06-06 11:10:00,104.43,104.49,104.06,104.31,35578.0,98.1499,98.2063,97.8021,98.0371,35578.0
2023-06-06 11:15:00,104.31,104.6,104.3,104.56,2836.0,98.0371,98.3096,98.0277,98.272,2836.0
2023-06-06 11:20:00,104.58,104.58,104.19,104.19,3321.0,98.2908,98.2908,97.9243,97.9243,3321.0
2023-06-06 11:25:00,104.11,104.31,103.87,104.15,4057.0,97.8491,98.0371,97.6235,97.8867,4057.0
2023-06-06 11:30:00,104.2,104.35,104.2,104.33,1197.0,97.9337,98.0747,97.9337,98.0559,1197.0
2023-06-06 11:35:00,104.28,104.36,104.21,104.33,2972.0,98.0089,98.0841,97.9431,98.0559,2972.0
2023-06-06 11:40:00,104.32,104.37,104.28,104.34,2197.0,98.0465,98.0935,98.0089,98.0653,2197.0
2023-06-06 11:45:00,104.33,104.6,104.32,104.59,1970.0,98.0559,98.3096,98.0465,98.3002,1970.0
2023-06-06 11:50:00,104.56,104.6,104.45,104.45,4605.0,98.272,98.3096,98.1687,98.1687,4605.0
2023-06-06 11:55:00,104.49,104.54,104.4,104.54,1100.0,98.2063,98.2533,98.1217,98.2533,1100.0
2023-06-06 12:00:00,104.52,104.68,104.52,104.61,2850.0,98.2345,98.3848,98.2345,98.319,2850.0
2023-06-06 12:05:00,104.64,104.65,104.29,104.35,2121.0,98.3472,98.3566,98.0183,98.0747,2121.0
2023-06-06 12:10:00,104.36,104.37,104.17,104.21,1970.0,98.0841,98.0935,97.9055,97.9431,1970.0
2023-06-06 12:15:00,104.16,104.25,104.14,104.17,2173.0,97.8961,97.9807,97.8773,97.9055,2173.0
2023-06-06 12:20:00,104.21,104.3,104.21,104.25,1044.0,97.9431,98.0277,97.9431,97.9807,1044.0
2023-06-06 12:25:00,104.29,104.39,103.9,104.06,30660.0,98.0183,98.1123,97.6517,97.8021,30660.0
2023-06-06 12:30:00,104.03,104.06,103.96,104.03,2577.0,97.7739,97.8021,97.7081,97.7739,2577.0
2023-06-06 12:35:00,103.99,103.99,103.71,103.77,1895.0,97.7363,97.7363,97.4732,97.5296,1895.0
2023-06-06 12:40:00,103.71,103.71,103.52,103.62,1250.0,97.4732,97.4732,97.2946,97.3886,1250.0
2023-06-06 12:45:00,103.64,103.64,103.53,103.53,700.0,97.4074,97.4074,97.304,97.304,700.0
2023-06-06 12:50:00,103.49,103.51,103.3,103.37,8161.0,97.2664,97.2852,97.0878,97.1536,8161.0
2023-06-06 12:55:00,103.36,103.36,103.2,103.27,2085.0,97.1442,97.1442,96.9938,97.0596,2085.0
2023-06-06 13:00:00,103.28,103.32,103.23,103.26,1592.0,97.069,97.1066,97.022,97.0502,1592.0
2023-06-06 13:05:00,103.29,103.35,103.23,103.33,2721.0,97.0784,97.1348,97.022,97.116,2721.0
2023-06-06 13:10:00,103.31,103.42,103.29,103.39,1841.0,97.0972,97.2006,97.0784,97.1724,1841.0
2023-06-06 13:15:00,103.38,103.43,103.2,103.2,2758.0,97.163,97.21,96.9938,96.9938,2758.0
2023-06-06 13:20:00,103.18,103.2,102.98,103.07,2925.0,96.975,96.9938,96.7871,96.8717,2925.0
2023-06-06 13:25:00,103.06,103.16,102.93,103.12,3231.0,96.8623,96.9562,96.7401,96.9186,3231.0
2023-06-06 13:30:00,103.14,103.2,103.05,103.12,2454.0,96.9374,96.9938,96.8529,96.9186,2454.0
2023-06-06 13:35:00,103.14,103.23,103.12,103.21,2970.0,96.9374,97.022,96.9186,97.0032,2970.0
2023-06-06 13:40:00,103.23,103.34,103.19,103.25,3993.0,97.022,97.1254,96.9844,97.0408,3993.0
2023-06-06 13:45:00,103.26,103.36,103.22,103.22,3715.0,97.0502,97.1442,97.0126,97.0126,3715.0
2023-06-06 13:50:00,103.24,103.28,102.97,102.97,4305.0,97.0314,97.069,96.7777,96.7777,4305.0
2023-06-06 13:55:00,102.91,102.93,102.8,102.93,3622.0,96.7213,96.7401,96.6179,96.7401,3622.0
2023-06-06 14:00:00,102.87,103.02,102.84,102.97,3629.0,96.6837,96.8247,96.6555,96.7777,3629.0
2023-06-06 14:05:00,103.0,103.14,102.95,103.14,4480.0,96.8059,96.9374,96.7589,96.9374,4480.0
2023-06-06 14:10:00,103.09,103.15,103.06,103.13,3074.0,96.8905,96.9468,96.8623,96.928,3074.0
2023-06-06 14:15:00,103.13,103.18,103.06,103.15,2170.0,96.928,96.975,96.8623,96.9468,2170.0
2023-06-06 14:20:00,103.15,103.15,102.99,103.03,2241.0,96.9468,96.9468,96.7965,96.8341,2241.0
2023-06-06 14:25:00,103.06,103.24,103.06,103.24,5424.0,96.8623,97.0314,96.8623,97.0314,5424.0
2023-06-06 14:30:00,103.23,103.24,103.07,103.12,2857.0,97.022,97.0314,96.8717,96.9186,2857.0
2023-06-06 14:35:00,103.08,103.1,103.03,103.03,2038.0,96.8811,96.8998,96.8341,96.8341,2038.0
2023-06-06 14:40:00,103.02,103.1,103.01,103.06,2341.0,96.8247,96.8998,96.8153,96.8623,2341.0
2023-06-06 14:45:00,103.04,103.16,103.01,103.16,4574.0,96.8435,96.9562,96.8153,96.9562,4574.0
2023-06-06 14:50:00,103.14,103.29,103.14,103.18,3930.0,96.9374,97.0784,96.9374,96.975,3930.0
2023-06-06 14:55:00,103.15,103.16,103.06,103.06,4256.0,96.9468,96.9562,96.8623,96.8623,4256.0
2023-06-06 15:00:00,103.02,103.11,103.02,103.03,2855.0,96.8247,96.9092,96.8247,96.8341,2855.0
2023-06-06 15:05:00,103.05,103.19,103.02,103.15,5198.0,96.8529,96.9844,96.8247,96.9468,5198.0
2023-06-06 15:10:00,103.1,103.22,103.1,103.13,3563.0,96.8998,97.0126,96.8998,96.928,3563.0
2023-06-06 15:15:00,103.12,103.29,103.12,103.25,5254.0,96.9186,97.0784,96.9186,97.0408,5254.0
2023-06-06 15:20:00,103.23,103.35,103.2,103.31,5527.0,97.022,97.1348,96.9938,97.0972,5527.0
2023-06-06 15:25:00,103.31,103.31,103.15,103.25,6705.0,97.0972,97.0972,96.9468,97.0408,6705.0
2023-06-06 15:30:00,103.25,103.27,103.18,103.21,6675.0,97.0408,97.0596,96.975,97.0032,6675.0
2023-06-06 15:35:00,103.18,103.19,103.0,103.05,5479.0,96.975,96.9844,96.8059,96.8529,5479.0
2023-06-06 15:40:00,103.0,103.2,102.99,103.2,10265.0,96.8059,96.9938,96.7965,96.9938,10265.0
2023-06-06 15:45:00,103.19,103.19,103.04,103.09,8948.0,96.9844,96.9844,96.8435,96.8905,8948.0
2023-06-06 15:50:00,103.07,103.31,103.05,103.31,20470.0,96.8717,97.0972,96.8529,97.0972,20470.0
2023-06-06 15:55:00,103.37,103.61,103.32,103.57,59624.0,97.1536,97.3792,97.1066,97.3416,59624.0
2023-06-07 09:30:00,104.36,104.49,104.09,104.26,13553.0,98.0841,98.2063,97.8303,97.9901,13553.0
2023-06-07 09:35:00,104.29,104.33,104.02,104.26,6538.0,98.0183,98.0559,97.7645,97.9901,6538.0
2023-06-07 09:40:00,104.2,104.5,104.13,104.5,4471.0,97.9337,98.2157,97.8679,98.2157,4471.0
2023-06-07 09:45:00,104.57,104.87,104.57,104.73,4332.0,98.2814,98.5634,98.2814,98.4318,4332.0
2023-06-07 09:50:00,104.72,104.97,104.68,104.68,5993.0,98.4224,98.6574,98.3848,98.3848,5993.0
2023-06-07 09:55:00,104.92,105.02,104.75,105.02,3100.0,98.6104,98.7044,98.4506,98.7044,3100.0
2023-06-07 10:00:00,105.02,105.65,105.01,105.64,17778.0,98.7044,99.2965,98.695,99.2871,17778.0
2023-06-07 10:05:00,105.69,106.26,105.62,106.23,9434.0,99.3341,99.8698,99.2683,99.8416,9434.0
2023-06-07 10:10:00,106.23,106.63,106.16,106.32,7509.0,99.8416,100.2176,99.7758,99.9262,7509.0
2023-06-07 10:15:00,106.33,106.55,106.13,106.37,4135.0,99.9356,100.1424,99.7476,99.9732,4135.0
2023-06-07 10:20:00,106.35,106.48,106.26,106.27,8954.0,99.9544,100.0766,99.8698,99.8792,8954.0
2023-06-07 10:25:00,106.26,106.62,106.16,106.59,7653.0,99.8698,100.2082,99.7758,100.18,7653.0
2023-06-07 10:30:00,106.56,106.92,106.53,106.69,11479.0,100.1518,100.4901,100.1236,100.274,11479.0
2023-06-07 10:35:00,106.64,106.64,106.31,106.41,3747.0,100.227,100.227,99.9168,100.0108,3747.0
2023-06-07 10:40:00,106.63,106.63,106.23,106.27,5928.0,100.2176,100.2176,99.8416,99.8792,5928.0
2023-06-07 10:45:00,106.23,106.39,106.13,106.25,4856.0,99.8416,99.992,99.7476,99.8604,4856.0
2023-06-07 10:50:00,106.27,106.28,105.88,106.15,8282.0,99.8792,99.8886,99.5127,99.7664,8282.0
2023-06-07 10:55:00,106.22,106.52,106.21,106.51,6264.0,99.8322,100.1142,99.8228,100.1048,6264.0
2023-06-07 11:00:00,106.5,106.73,106.44,106.67,4300.0,100.0954,100.3116,100.039,100.2552,4300.0
2023-06-07 11:05:00,106.66,106.69,106.56,106.6,9968.0,100.2458,100.274,100.1518,100.1894,9968.0
2023-06-07 11:10:00,106.56,106.56,106.32,106.46,2628.0,100.1518,100.1518,99.9262,100.0578,2628.0
2023-06-07 11:15:00,106.43,106.43,106.11,106.31,3177.0,100.0296,100.0296,99.7288,99.9168,3177.0
2023-06-07 11:20:00,106.27,106.43,106.27,106.38,1972.0,99.8792,100.0296,99.8792,99.9826,1972.0
2023-06-07 11:25:00,106.32,106.64,106.32,106.64,1630.0,99.9262,100.227,99.9262,100.227,1630.0
2023-06-07 11:30:00,106.8,106.96,106.69,106.88,3250.0,100.3773,100.5277,100.274,100.4525,3250.0
2023-06-07 11:35:00,106.86,106.98,106.86,106.92,2700.0,100.4337,100.5465,100.4337,100.4901,2700.0
2023-06-07 11:40:00,106.84,106.86,106.65,106.65,7651.0,100.4149,100.4337,100.2364,100.2364,7651.0
2023-06-07 11:45:00,106.67,107.2,106.67,107.18,7566.0,100.2552,100.7533,100.2552,100.7345,7566.0
2023-06-07 11:50:00,107.13,107.13,106.81,106.95,2412.0,100.6875,100.6875,100.3867,100.5183,2412.0
2023-06-07 11:55:00,106.96,106.96,106.5,106.57,3111.0,100.5277,100.5277,100.0954,100.1612,3111.0
2023-06-07 12:00:00,106.62,106.63,106.53,106.62,2600.0,100.2082,100.2176,100.1236,100.2082,2600.0
2023-06-07 12:05:00,106.64,106.66,106.44,106.56,4087.0,100.227,100.2458,100.039,100.1518,4087.0
2023-06-07 12:10:00,106.59,106.59,106.42,106.48,2388.0,100.18,100.18,100.0202,100.0766,2388.0
2023-06-07 12:15:00,106.48,106.5,106.39,106.47,3247.0,100.0766,100.0954,99.992,100.0672,3247.0
2023-06-07 12:20:00,106.37,106.4,106.15,106.21,1490.0,99.9732,100.0014,99.7664,99.8228,1490.0
2023-06-07 12:25:00,106.17,106.17,105.85,105.98,3823.0,99.7852,99.7852,99.4845,99.6067,3823.0
2023-06-07 12:30:00,105.98,106.14,105.97,106.09,2094.0,99.6067,99.757,99.5973,99.71,2094.0
2023-06-07 12:35:00,106.04,106.05,105.94,106.04,2313.0,99.663,99.6724,99.5691,99.663,2313.0
2023-06-07 12:40:00,106.0,106.15,105.95,106.03,2885.0,99.6255,99.7664,99.5785,99.6536,2885.0
2023-06-07 12:45:00,106.07,106.17,106.02,106.11,5104.0,99.6912,99.7852,99.6442,99.7288,5104.0
2023-06-07 12:50:00,106.08,106.12,105.87,105.88,2200.0,99.7006,99.7382,99.5033,99.5127,2200.0
2023-06-07 12:55:00,105.91,105.91,105.75,105.79,2816.0,99.5409,99.5409,99.3905,99.4281,2816.0
2023-06-07 13:00:00,105.84,105.85,105.74,105.74,2259.0,99.4751,99.4845,99.3811,99.3811,2259.0
2023-06-07 13:05:00,105.65,105.77,105.62,105.73,3634.0,99.2965,99.4093,99.2683,99.3717,3634.0
2023-06-07 13:10:00,105.74,105.81,105.51,105.51,3135.0,99.3811,99.4469,99.1649,99.1649,3135.0
2023-06-07 13:15:00,105.49,105.55,105.34,105.34,2600.0,99.1461,99.2025,99.0051,99.0051,2600.0
2023-06-07 13:20:00,105.28,105.29,105.17,105.23,12285.0,98.9487,98.9581,98.8454,98.9018,12285.0
2023-06-07 13:25:00,105.21,105.4,105.21,105.37,2138.0,98.883,99.0615,98.883,99.0333,2138.0
2023-06-07 13:30:00,105.33,105.37,105.1,105.15,2750.0,98.9957,99.0333,98.7796,98.8266,2750.0
2023-06-07 13:35:00,105.08,105.1,104.98,104.98,2078.0,98.7608,98.7796,98.6668,98.6668,2078.0
2023-06-07 13:40:00,104.83,104.94,104.82,104.91,2166.0,98.5258,98.6292,98.5164,98.601,2166.0
2023-06-07 13:45:00,104.89,105.0,104.78,104.81,4424.0,98.5822,98.6856,98.4788,98.507,4424.0
2023-06-07 13:50:00,104.75,104.86,104.73,104.85,2000.0,98.4506,98.554,98.4318,98.5446,2000.0
2023-06-07 13:55:00,104.88,104.98,104.88,104.97,2432.0,98.5728,98.6668,98.5728,98.6574,2432.0
2023-06-07 14:00:00,105.02,105.05,104.95,104.99,1532.0,98.7044,98.7326,98.6386,98.6762,1532.0
2023-06-07 14:05:00,105.01,105.09,104.99,105.02,1400.0,98.695,98.7702,98.6762,98.7044,1400.0
2023-06-07 14:10:00,105.04,105.09,104.88,105.09,2500.0,98.7232,98.7702,98.5728,98.7702,2500.0
2023-06-07 14:15:00,105.19,105.19,105.12,105.18,1500.0,98.8642,98.8642,98.7984,98.8548,1500.0
2023-06-07 14:20:00,105.2,105.25,105.06,105.15,2100.0,98.8736,98.9206,98.742,98.8266,2100.0
2023-06-07 14:25:00,105.12,105.14,104.93,105.01,11089.0,98.7984,98.8172,98.6198,98.695,11089.0
2023-06-07 14:30:00,105.01,105.02,104.85,104.85,5798.0,98.695,98.7044,98.5446,98.5446,5798.0
2023-06-07 14:35:00,104.83,104.97,104.76,104.97,2310.0,98.5258,98.6574,98.46,98.6574,2310.0
2023-06-07 14:40:00,104.94,104.98,104.88,104.93,1940.0,98.6292,98.6668,98.5728,98.6198,1940.0
2023-06-07 14:45:00,104.84,104.9,104.8,104.81,1230.0,98.5352,98.5916,98.4976,98.507,1230.0
2023-06-07 14:50:00,104.79,104.98,104.77,104.96,3314.0,98.4882,98.6668,98.4694,98.648,3314.0
2023-06-07 14:55:00,105.0,105.04,104.91,104.99,2632.0,98.6856,98.7232,98.601,98.6762,2632.0
2023-06-07 15:00:00,105.0,105.11,104.97,105.07,3711.0,98.6856,98.789,98.6574,98.7514,3711.0
2023-06-07 15:05:00,105.13,105.17,105.03,105.04,2282.0,98.8078,98.8454,98.7138,98.7232,2282.0
2023-06-07 15:10:00,104.99,104.99,104.83,104.83,3663.0,98.6762,98.6762,98.5258,98.5258,3663.0
2023-06-07 15:15:00,104.85,105.0,104.85,104.92,3270.0,98.5446,98.6856,98.5446,98.6104,3270.0
2023-06-07 15:20:00,104.98,105.16,104.98,105.09,4153.0,98.6668,98.836,98.6668,98.7702,4153.0
2023-06-07 15:25:00,105.08,105.12,104.97,105.12,4439.0,98.7608,98.7984,98.6574,98.7984,4439.0
2023-06-07 15:30:00,105.12,105.15,104.92,104.92,6702.0,98.7984,98.8266,98.6104,98.6104,6702.0
2023-06-07 15:35:00,104.89,104.92,104.74,104.78,6899.0,98.5822,98.6104,98.4412,98.4788,6899.0
2023-06-07 15:40:00,104.81,104.85,104.69,104.79,10061.0,98.507,98.5446,98.3942,98.4882,10061.0
2023-06-07 15:45:00,104.76,104.79,104.62,104.63,8365.0,98.46,98.4882,98.3284,98.3378,8365.0
2023-06-07 15:50:00,104.63,105.13,104.63,105.0,32036.0,98.3378,98.8078,98.3378,98.6856,32036.0
2023-06-07 15:55:00,104.98,105.11,104.88,104.99,62850.0,98.6668,98.789,98.5728,98.6762,62850.0
2023-06-08 09:30:00,105.7,106.02,105.7,105.75,13234.0,99.3435,99.6442,99.3435,99.3905,13234.0
2023-06-08 09:35:00,105.8,105.93,105.09,105.19,11410.0,99.4375,99.5597,98.7702,98.8642,11410.0
2023-06-08 09:40:00,105.08,105.55,105.0,105.35,7414.0,98.7608,99.2025,98.6856,99.0145,7414.0
2023-06-08 09:45:00,105.0,105.0,104.81,104.81,1000.0,98.6856,98.6856,98.507,98.507,1000.0
2023-06-08 09:50:00,104.67,104.93,104.41,104.41,2400.0,98.3754,98.6198,98.1311,98.1311,2400.0
2023-06-08 09:55:00,104.49,104.89,104.48,104.89,1020.0,98.2063,98.5822,98.1969,98.5822,1020.0
2023-06-08 10:00:00,105.02,105.12,104.99,105.03,1213.0,98.7044,98.7984,98.6762,98.7138,1213.0
2023-06-08 10:05:00,105.0,105.04,104.51,104.58,2000.0,98.6856,98.7232,98.2251,98.2908,2000.0
2023-06-08 10:10:00,104.52,104.58,104.47,104.48,1937.0,98.2345,98.2908,98.1875,98.1969,1937.0
2023-06-08 10:15:00,104.59,104.59,104.48,104.52,1900.0,98.3002,98.3002,98.1969,98.2345,1900.0
2023-06-08 10:20:00,104.53,104.64,104.42,104.64,2816.0,98.2439,98.3472,98.1405,98.3472,2816.0
2023-06-08 10:25:00,104.55,104.56,104.39,104.47,1500.0,98.2626,98.272,98.1123,98.1875,1500.0
2023-06-08 10:30:00,104.53,104.64,104.36,104.36,1805.0,98.2439,98.3472,98.0841,98.0841,1805.0
2023-06-08 10:35:00,104.33,104.37,104.29,104.29,700.0,98.0559,98.0935,98.0183,98.0183,700.0
2023-06-08 10:40:00,104.34,104.62,104.34,104.51,2167.0,98.0653,98.3284,98.0653,98.2251,2167.0
2023-06-08 10:45:00,104.52,104.53,104.27,104.33,2860.0,98.2345,98.2439,97.9995,98.0559,2860.0
2023-06-08 10:50:00,104.31,104.44,104.3,104.31,2500.0,98.0371,98.1593,98.0277,98.0371,2500.0
2023-06-08 10:55:00,104.28,104.28,104.04,104.12,4700.0,98.0089,98.0089,97.7833,97.8585,4700.0
2023-06-08 11:00:00,104.31,104.44,104.29,104.44,2322.0,98.0371,98.1593,98.0183,98.1593,2322.0
2023-06-08 11:05:00,104.44,104.63,104.44,104.63,4421.0,98.1593,98.3378,98.1593,98.3378,4421.0
2023-06-08 11:10:00,104.57,104.62,104.47,104.47,1923.0,98.2814,98.3284,98.1875,98.1875,1923.0
2023-06-08 11:15:00,104.48,104.53,104.38,104.42,1652.0,98.1969,98.2439,98.1029,98.1405,1652.0
2023-06-08 11:20:00,104.45,104.66,104.4,104.66,1600.0,98.1687,98.366,98.1217,98.366,1600.0
2023-06-08 11:25:00,104.66,105.1,104.66,105.1,1835.0,98.366,98.7796,98.366,98.7796,1835.0
2023-06-08 11:30:00,105.15,105.19,105.0,105.05,2795.0,98.8266,98.8642,98.6856,98.7326,2795.0
2023-06-08 11:35:00,104.92,104.95,104.86,104.93,1103.0,98.6104,98.6386,98.554,98.6198,1103.0
2023-06-08 11:40:00,104.96,105.02,104.83,104.83,1544.0,98.648,98.7044,98.5258,98.5258,1544.0
2023-06-08 11:45:00,104.81,104.93,104.74,104.77,1800.0,98.507,98.6198,98.4412,98.4694,1800.0
2023-06-08 11:50:00,104.78,104.97,104.78,104.97,1924.0,98.4788,98.6574,98.4788,98.6574,1924.0
2023-06-08 11:55:00,105.02,105.25,105.02,105.12,2100.0,98.7044,98.9206,98.7044,98.7984,2100.0
2023-06-08 12:00:00,105.05,105.19,104.99,105.19,1456.0,98.7326,98.8642,98.6762,98.8642,1456.0
2023-06-08 12:05:00,105.22,105.26,105.09,105.09,1800.0,98.8924,98.93,98.7702,98.7702,1800.0
2023-06-08 12:10:00,105.17,105.33,105.17,105.23,2266.0,98.8454,98.9957,98.8454,98.9018,2266.0
2023-06-08 12:15:00,105.22,105.26,105.11,105.11,2574.0,98.8924,98.93,98.789,98.789,2574.0
2023-06-08 12:20:00,105.09,105.25,105.09,105.15,1180.0,98.7702,98.9206,98.7702,98.8266,1180.0
2023-06-08 12:25:00,105.19,105.41,105.19,105.41,2740.0,98.8642,99.0709,98.8642,99.0709,2740.0
2023-06-08 12:30:00,105.38,105.39,105.3,105.34,1242.0,99.0427,99.0521,98.9675,99.0051,1242.0
2023-06-08 12:35:00,105.36,105.36,105.15,105.18,1100.0,99.0239,99.0239,98.8266,98.8548,1100.0
2023-06-08 12:40:00,105.17,105.25,105.08,105.25,1300.0,98.8454,98.9206,98.7608,98.9206,1300.0
2023-06-08 12:45:00,105.24,105.24,105.09,105.12,4804.0,98.9112,98.9112,98.7702,98.7984,4804.0
2023-06-08 12:50:00,105.13,105.14,105.04,105.14,1400.0,98.8078,98.8172,98.7232,98.8172,1400.0
2023-06-08 12:55:00,105.15,105.18,105.1,105.15,1460.0,98.8266,98.8548,98.7796,98.8266,1460.0
2023-06-08 13:00:00,105.18,105.18,105.13,105.16,1767.0,98.8548,98.8548,98.8078,98.836,1767.0
2023-06-08 13:05:00,105.11,105.19,105.08,105.14,3624.0,98.789,98.8642,98.7608,98.8172,3624.0
2023-06-08 13:10:00,105.1,105.1,104.96,104.96,1071.0,98.7796,98.7796,98.648,98.648,1071.0
2023-06-08 13:15:00,104.95,104.95,104.89,104.9,715.0,98.6386,98.6386,98.5822,98.5916,715.0
2023-06-08 13:20:00,104.93,104.94,104.75,104.8,3520.0,98.6198,98.6292,98.4506,98.4976,3520.0
2023-06-08 13:25:00,104.82,104.96,104.82,104.92,2770.0,98.5164,98.648,98.5164,98.6104,2770.0
2023-06-08 13:30:00,104.98,104.99,104.8,104.84,1900.0,98.6668,98.6762,98.4976,98.5352,1900.0
2023-06-08 13:35:00,104.88,104.88,104.73,104.74,2570.0,98.5728,98.5728,98.4318,98.4412,2570.0
2023-06-08 13:40:00,104.64,104.66,104.28,104.32,2422.0,98.3472,98.366,98.0089,98.0465,2422.0
2023-06-08 13:45:00,104.22,104.23,104.03,104.15,8965.0,97.9525,97.9619,97.7739,97.8867,8965.0
2023-06-08 13:50:00,104.25,104.39,104.25,104.38,2653.0,97.9807,98.1123,97.9807,98.1029,2653.0
2023-06-08 13:55:00,104.41,104.49,104.37,104.43,1000.0,98.1311,98.2063,98.0935,98.1499,1000.0
2023-06-08 14:00:00,104.46,104.61,104.44,104.61,1689.0,98.1781,98.319,98.1593,98.319,1689.0
2023-06-08 14:05:00,104.67,104.67,104.55,104.64,2639.0,98.3754,98.3754,98.2626,98.3472,2639.0
2023-06-08 14:10:00,104.62,104.72,104.55,104.72,3525.0,98.3284,98.4224,98.2626,98.4224,3525.0
2023-06-08 14:15:00,104.75,104.9,104.74,104.85,2300.0,98.4506,98.5916,98.4412,98.5446,2300.0
2023-06-08 14:20:00,104.83,104.86,104.81,104.82,1057.0,98.5258,98.554,98.507,98.5164,1057.0
2023-06-08 14:25:00,104.83,104.97,104.83,104.97,1895.0,98.5258,98.6574,98.5258,98.6574,1895.0
2023-06-08 14:30:00,105.0,105.07,104.97,104.97,1974.0,98.6856,98.7514,98.6574,98.6574,1974.0
2023-06-08 14:35:00,104.93,105.05,104.93,105.01,1430.0,98.6198,98.7326,98.6198,98.695,1430.0
2023-06-08 14:40:00,105.0,105.06,104.95,104.96,2348.0,98.6856,98.742,98.6386,98.648,2348.0
2023-06-08 14:45:00,104.94,104.94,104.85,104.85,1302.0,98.6292,98.6292,98.5446,98.5446,1302.0
2023-06-08 14:50:00,104.82,104.9,104.82,104.87,2441.0,98.5164,98.5916,98.5164,98.5634,2441.0
2023-06-08 14:55:00,104.95,105.04,104.94,105.02,1500.0,98.6386,98.7232,98.6292,98.7044,1500.0
2023-06-08 15:00:00,105.04,105.08,105.03,105.05,4347.0,98.7232,98.7608,98.7138,98.7326,4347.0
2023-06-08 15:05:00,105.01,105.17,104.97,105.11,3966.0,98.695,98.8454,98.6574,98.789,3966.0
2023-06-08 15:10:00,105.18,105.18,105.05,105.09,4049.0,98.8548,98.8548,98.7326,98.7702,4049.0
2023-06-08 15:15:00,105.09,105.12,104.97,105.0,2983.0,98.7702,98.7984,98.6574,98.6856,2983.0
2023-06-08 15:20:00,105.05,105.2,105.04,105.2,2537.0,98.7326,98.8736,98.7232,98.8736,2537.0
2023-06-08 15:25:00,105.2,105.2,105.05,105.15,2812.0,98.8736,98.8736,98.7326,98.8266,2812.0
2023-06-08 15:30:00,105.18,105.18,105.01,105.06,3514.0,98.8548,98.8548,98.695,98.742,3514.0
2023-06-08 15:35:00,105.04,105.18,105.04,105.16,3621.0,98.7232,98.8548,98.7232,98.836,3621.0
2023-06-08 15:40:00,105.19,105.21,105.15,105.19,3767.0,98.8642,98.883,98.8266,98.8642,3767.0
2023-06-08 15:45:00,105.2,105.34,105.18,105.32,6972.0,98.8736,99.0051,98.8548,98.9863,6972.0
2023-06-08 15:50:00,105.33,105.45,105.14,105.15,19157.0,98.9957,99.1085,98.8172,98.8266,19157.0
2023-06-08 15:55:00,105.1,105.35,105.01,105.27,62695.0,98.7796,99.0145,98.695,98.9394,62695.0
2023-06-09 09:30:00,105.97,106.26,105.74,105.74,20630.0,99.5973,99.8698,99.3811,99.3811,20630.0
2023-06-09 09:35:00,105.81,105.86,105.34,105.7,6305.0,99.4469,99.4939,99.0051,99.3435,6305.0
2023-06-09 09:40:00,105.7,105.79,105.53,105.6,9490.0,99.3435,99.4281,99.1837,99.2495,9490.0
2023-06-09 09:45:00,105.6,105.69,105.32,105.4,6460.0,99.2495,99.3341,98.9863,99.0615,6460.0
2023-06-09 09:50:00,105.49,106.04,105.29,106.04,4640.0,99.1461,99.663,98.9581,99.663,4640.0
2023-06-09 09:55:00,105.98,105.98,105.72,105.72,1995.0,99.6067,99.6067,99.3623,99.3623,1995.0
2023-06-09 10:00:00,105.73,105.91,105.68,105.77,10508.0,99.3717,99.5409,99.3247,99.4093,10508.0
2023-06-09 10:05:00,105.81,105.93,105.8,105.84,4265.0,99.4469,99.5597,99.4375,99.4751,4265.0
2023-06-09 10:10:00,105.82,105.86,105.68,105.68,5902.0,99.4563,99.4939,99.3247,99.3247,5902.0
2023-06-09 10:15:00,105.68,105.86,105.66,105.8,4392.0,99.3247,99.4939,99.3059,99.4375,4392.0
2023-06-09 10:20:00,105.81,105.89,105.63,105.66,6213.0,99.4469,99.5221,99.2777,99.3059,6213.0
2023-06-09 10:25:00,105.65,105.66,105.49,105.53,5088.0,99.2965,99.3059,99.1461,99.1837,5088.0
2023-06-09 10:30:00,105.54,105.6,105.3,105.3,4700.0,99.1931,99.2495,98.9675,98.9675,4700.0
2023-06-09 10:35:00,105.27,105.46,105.2,105.23,4242.0,98.9394,99.1179,98.8736,98.9018,4242.0
2023-06-09 10:40:00,105.18,105.18,104.8,104.91,11633.0,98.8548,98.8548,98.4976,98.601,11633.0
2023-06-09 10:45:00,104.87,104.99,104.68,104.68,3940.0,98.5634,98.6762,98.3848,98.3848,3940.0
2023-06-09 10:50:00,104.61,104.75,104.46,104.75,5871.0,98.319,98.4506,98.1781,98.4506,5871.0
2023-06-09 10:55:00,104.85,105.03,104.81,105.01,4621.0,98.5446,98.7138,98.507,98.695,4621.0
2023-06-09 11:00:00,104.98,105.09,104.95,105.04,3801.0,98.6668,98.7702,98.6386,98.7232,3801.0
2023-06-09 11:05:00,105.01,105.1,104.9,104.97,4485.0,98.695,98.7796,98.5916,98.6574,4485.0
2023-06-09 11:10:00,104.93,105.01,104.91,104.97,5000.0,98.6198,98.695,98.601,98.6574,5000.0
2023-06-09 11:15:00,104.96,104.99,104.69,104.75,6379.0,98.648,98.6762,98.3942,98.4506,6379.0
2023-06-09 11:20:00,104.75,104.77,104.51,104.59,2967.0,98.4506,98.4694,98.2251,98.3002,2967.0
2023-06-09 11:25:00,104.31,104.38,104.13,104.13,3983.0,98.0371,98.1029,97.8679,97.8679,3983.0
2023-06-09 11:30:00,104.09,104.2,104.02,104.16,5973.0,97.8303,97.9337,97.7645,97.8961,5973.0
2023-06-09 11:35:00,104.22,104.46,104.18,104.18,3184.0,97.9525,98.1781,97.9149,97.9149,3184.0
2023-06-09 11:40:00,104.2,104.5,104.2,104.5,4781.0,97.9337,98.2157,97.9337,98.2157,4781.0
2023-06-09 11:45:00,104.43,104.43,104.23,104.34,2774.0,98.1499,98.1499,97.9619,98.0653,2774.0
2023-06-09 11:50:00,104.34,104.48,104.33,104.34,3175.0,98.0653,98.1969,98.0559,98.0653,3175.0
2023-06-09 11:55:00,104.39,104.39,104.06,104.1,3650.0,98.1123,98.1123,97.8021,97.8397,3650.0
2023-06-09 12:00:00,104.15,104.31,104.09,104.28,4723.0,97.8867,98.0371,97.8303,98.0089,4723.0
2023-06-09 12:05:00,104.31,104.37,104.23,104.25,3012.0,98.0371,98.0935,97.9619,97.9807,3012.0
2023-06-09 12:10:00,104.22,104.37,104.22,104.37,2605.0,97.9525,98.0935,97.9525,98.0935,2605.0
2023-06-09 12:15:00,104.34,104.51,104.32,104.44,4308.0,98.0653,98.2251,98.0465,98.1593,4308.0
2023-06-09 12:20:00,104.42,104.44,104.36,104.37,2000.0,98.1405,98.1593,98.0841,98.0935,2000.0
2023-06-09 12:25:00,104.4,104.47,104.13,104.25,3737.0,98.1217,98.1875,97.8679,97.9807,3737.0
2023-06-09 12:30:00,104.23,104.45,104.23,104.41,2808.0,97.9619,98.1687,97.9619,98.1311,2808.0
2023-06-09 12:35:00,104.43,104.47,104.12,104.19,43690.0,98.1499,98.1875,97.8585,97.9243,43690.0
2023-06-09 12:40:00,104.11,104.22,104.05,104.2,8795.0,97.8491,97.9525,97.7927,97.9337,8795.0
2023-06-09 12:45:00,104.19,104.41,104.15,104.36,5805.0,97.9243,98.1311,97.8867,98.0841,5805.0
2023-06-09 12:50:00,104.34,104.45,104.34,104.44,3126.0,98.0653,98.1687,98.0653,98.1593,3126.0
2023-06-09 12:55:00,104.33,104.51,104.29,104.48,3424.0,98.0559,98.2251,98.0183,98.1969,3424.0
2023-06-09 13:00:00,104.48,104.5,104.39,104.44,2887.0,98.1969,98.2157,98.1123,98.1593,2887.0
2023-06-09 13:05:00,104.45,104.61,104.44,104.61,1855.0,98.1687,98.319,98.1593,98.319,1855.0
2023-06-09 13:10:00,104.62,104.62,104.45,104.49,2188.0,98.3284,98.3284,98.1687,98.2063,2188.0
2023-06-09 13:15:00,104.52,104.52,104.37,104.42,4221.0,98.2345,98.2345,98.0935,98.1405,4221.0
2023-06-09 13:20:00,104.37,104.44,104.36,104.42,2650.0,98.0935,98.1593,98.0841,98.1405,2650.0
2023-06-09 13:25:00,104.37,104.52,104.37,104.52,2500.0,98.0935,98.2345,98.0935,98.2345,2500.0
2023-06-09 13:30:00,104.51,104.57,104.5,104.55,2709.0,98.2251,98.2814,98.2157,98.2626,2709.0
2023-06-09 13:35:00,104.54,104.55,104.44,104.53,3141.0,98.2533,98.2626,98.1593,98.2439,3141.0
2023-06-09 13:40:00,104.53,104.69,104.53,104.59,2600.0,98.2439,98.3942,98.2439,98.3002,2600.0
2023-06-09 13:45:00,104.66,104.74,104.55,104.55,2220.0,98.366,98.4412,98.2626,98.2626,2220.0
2023-06-09 13:50:00,104.49,104.53,104.41,104.53,3428.0,98.2063,98.2439,98.1311,98.2439,3428.0
2023-06-09 13:55:00,104.53,104.53,104.32,104.51,2710.0,98.2439,98.2439,98.0465,98.2251,2710.0
2023-06-09 14:00:00,104.5,104.5,104.42,104.42,1100.0,98.2157,98.2157,98.1405,98.1405,1100.0
2023-06-09 14:05:00,104.42,104.45,104.33,104.41,2802.0,98.1405,98.1687,98.0559,98.1311,2802.0
2023-06-09 14:10:00,104.46,104.54,104.43,104.46,2503.0,98.1781,98.2533,98.1499,98.1781,2503.0
2023-06-09 14:15:00,104.48,104.49,104.35,104.49,5956.0,98.1969,98.2063,98.0747,98.2063,5956.0
2023-06-09 14:20:00,104.52,104.66,104.52,104.61,2316.0,98.2345,98.366,98.2345,98.319,2316.0
2023-06-09 14:25:00,104.61,104.61,104.49,104.53,4822.0,98.319,98.319,98.2063,98.2439,4822.0
2023-06-09 14:30:00,104.44,104.5,104.32,104.37,4291.0,98.1593,98.2157,98.0465,98.0935,4291.0
2023-06-09 14:35:00,104.36,104.36,104.1,104.11,4852.0,98.0841,98.0841,97.8397,97.8491,4852.0
2023-06-09 14:40:00,104.12,104.29,104.12,104.27,5714.0,97.8585,98.0183,97.8585,97.9995,5714.0
2023-06-09 14:45:00,104.26,104.34,104.22,104.34,2409.0,97.9901,98.0653,97.9525,98.0653,2409.0
2023-06-09 14:50:00,104.28,104.32,104.22,104.26,2715.0,98.0089,98.0465,97.9525,97.9901,2715.0
2023-06-09 14:55:00,104.24,104.47,104.24,104.47,5669.0,97.9713,98.1875,97.9713,98.1875,5669.0
2023-06-09 15:00:00,104.49,104.54,104.42,104.54,4896.0,98.2063,98.2533,98.1405,98.2533,4896.0
2023-06-09 15:05:00,104.5,104.53,104.33,104.38,5391.0,98.2157,98.2439,98.0559,98.1029,5391.0
2023-06-09 15:10:00,104.33,104.43,104.32,104.43,3560.0,98.0559,98.1499,98.0465,98.1499,3560.0
2023-06-09 15:15:00,104.43,104.53,104.32,104.53,5880.0,98.1499,98.2439,98.0465,98.2439,5880.0
2023-06-09 15:20:00,104.49,104.51,104.43,104.44,3820.0,98.2063,98.2251,98.1499,98.1593,3820.0
2023-06-09 15:25:00,104.42,104.42,104.3,104.35,6515.0,98.1405,98.1405,98.0277,98.0747,6515.0
2023-06-09 15:30:00,104.35,104.43,104.32,104.35,6843.0,98.0747,98.1499,98.0465,98.0747,6843.0
2023-06-09 15:35:00,104.31,104.42,104.23,104.31,10452.0,98.0371,98.1405,97.9619,98.0371,10452.0
2023-06-09 15:40:00,104.26,104.43,104.26,104.35,7669.0,97.9901,98.1499,97.9901,98.0747,7669.0
2023-06-09 15:45:00,104.32,104.39,104.23,104.26,9754.0,98.0465,98.1123,97.9619,97.9901,9754.0
2023-06-09 15:50:00,104.21,104.4,104.16,104.38,24422.0,97.9431,98.1217,97.8961,98.1029,24422.0
2023-06-09 15:55:00,104.36,104.55,104.31,104.53,66911.0,98.0841,98.2626,98.0371,98.2439,66911.0
2023-06-12 09:30:00,104.98,105.44,104.54,105.28,22175.0,98.6668,99.0991,98.2533,98.9487,22175.0
2023-06-12 09:35:00,105.19,105.34,104.78,104.88,8121.0,98.8642,99.0051,98.4788,98.5728,8121.0
2023-06-12 09:40:00,104.93,105.34,104.92,105.34,5123.0,98.6198,99.0051,98.6104,99.0051,5123.0
2023-06-12 09:45:00,105.32,105.32,104.86,105.13,4796.0,98.9863,98.9863,98.554,98.8078,4796.0
2023-06-12 09:50:00,105.31,105.82,105.27,105.8,4747.0,98.9769,99.4563,98.9394,99.4375,4747.0
2023-06-12 09:55:00,105.77,106.13,105.77,105.93,7840.0,99.4093,99.7476,99.4093,99.5597,7840.0
2023-06-12 10:00:00,105.87,106.07,105.75,105.93,17449.0,99.5033,99.6912,99.3905,99.5597,17449.0
2023-06-12 10:05:00,105.84,105.91,105.58,105.87,8989.0,99.4751,99.5409,99.2307,99.5033,8989.0
2023-06-12 10:10:00,105.91,106.17,105.72,106.17,3945.0,99.5409,99.7852,99.3623,99.7852,3945.0
2023-06-12 10:15:00,106.17,106.19,105.88,105.92,2900.0,99.7852,99.804,99.5127,99.5503,2900.0
2023-06-12 10:20:00,105.89,106.01,105.69,105.86,4820.0,99.5221,99.6348,99.3341,99.4939,4820.0
2023-06-12 10:25:00,105.82,106.14,105.74,106.11,2964.0,99.4563,99.757,99.3811,99.7288,2964.0
2023-06-12 10:30:00,106.06,106.44,106.04,106.33,6272.0,99.6818,100.039,99.663,99.9356,6272.0
2023-06-12 10:35:00,106.33,106.36,106.17,106.24,4908.0,99.9356,99.9638,99.7852,99.851,4908.0
2023-06-12 10:40:00,106.13,106.59,106.13,106.55,5952.0,99.7476,100.18,99.7476,100.1424,5952.0
2023-06-12 10:45:00,106.56,106.65,106.45,106.45,7609.0,100.1518,100.2364,100.0484,100.0484,7609.0
2023-06-12 10:50:00,106.46,106.61,106.45,106.56,6052.0,100.0578,100.1988,100.0484,100.1518,6052.0
2023-06-12 10:55:00,106.55,106.79,106.55,106.79,2243.0,100.1424,100.3679,100.1424,100.3679,2243.0
2023-06-12 11:00:00,106.77,106.85,106.7,106.71,4661.0,100.3491,100.4243,100.2834,100.2928,4661.0
2023-06-12 11:05:00,106.75,106.93,106.75,106.78,4999.0,100.3303,100.4995,100.3303,100.3585,4999.0
2023-06-12 11:10:00,106.83,106.93,106.81,106.93,3305.0,100.4055,100.4995,100.3867,100.4995,3305.0
2023-06-12 11:15:00,106.84,106.87,106.79,106.84,1400.0,100.4149,100.4431,100.3679,100.4149,1400.0
2023-06-12 11:20:00,106.81,106.83,106.53,106.59,4871.0,100.3867,100.4055,100.1236,100.18,4871.0
2023-06-12 11:25:00,106.62,106.68,106.57,106.65,1979.0,100.2082,100.2646,100.1612,100.2364,1979.0
2023-06-12 11:30:00,106.69,106.74,106.62,106.62,4548.0,100.274,100.3209,100.2082,100.2082,4548.0
2023-06-12 11:35:00,106.61,106.75,106.58,106.58,5222.0,100.1988,100.3303,100.1706,100.1706,5222.0
2023-06-12 11:40:00,106.6,106.64,106.52,106.63,2998.0,100.1894,100.227,100.1142,100.2176,2998.0
2023-06-12 11:45:00,106.65,106.69,106.61,106.63,3400.0,100.2364,100.274,100.1988,100.2176,3400.0
2023-06-12 11:50:00,106.68,106.87,106.61,106.65,3538.0,100.2646,100.4431,100.1988,100.2364,3538.0
2023-06-12 11:55:00,106.59,106.82,106.59,106.82,1700.0,100.18,100.3961,100.18,100.3961,1700.0
2023-06-12 12:00:00,106.85,106.94,106.84,106.87,1504.0,100.4243,100.5089,100.4149,100.4431,1504.0
2023-06-12 12:05:00,106.9,106.9,106.77,106.77,1461.0,100.4713,100.4713,100.3491,100.3491,1461.0
2023-06-12 12:10:00,106.73,106.82,106.67,106.81,5177.0,100.3116,100.3961,100.2552,100.3867,5177.0
2023-06-12 12:15:00,106.75,106.75,106.63,106.63,2320.0,100.3303,100.3303,100.2176,100.2176,2320.0
2023-06-12 12:20:00,106.61,106.69,106.61,106.69,3007.0,100.1988,100.274,100.1988,100.274,3007.0
2023-06-12 12:25:00,106.67,106.8,106.64,106.73,1938.0,100.2552,100.3773,100.227,100.3116,1938.0
2023-06-12 12:30:00,106.73,106.81,106.73,106.81,2787.0,100.3116,100.3867,100.3116,100.3867,2787.0
2023-06-12 12:35:00,106.82,106.96,106.77,106.96,7250.0,100.3961,100.5277,100.3491,100.5277,7250.0
2023-06-12 12:40:00,106.91,106.97,106.76,106.84,3300.0,100.4807,100.5371,100.3397,100.4149,3300.0
2023-06-12 12:45:00,106.85,106.85,106.72,106.74,3165.0,100.4243,100.4243,100.3022,100.3209,3165.0
2023-06-12 12:50:00,106.77,106.87,106.75,106.87,4973.0,100.3491,100.4431,100.3303,100.4431,4973.0
2023-06-12 12:55:00,106.87,106.88,106.77,106.88,2368.0,100.4431,100.4525,100.3491,100.4525,2368.0
2023-06-12 13:00:00,106.86,106.89,106.74,106.74,3164.0,100.4337,100.4619,100.3209,100.3209,3164.0
2023-06-12 13:05:00,106.76,106.76,106.58,106.72,4287.0,100.3397,100.3397,100.1706,100.3022,4287.0
2023-06-12 13:10:00,106.68,106.7,106.61,106.61,2232.0,100.2646,100.2834,100.1988,100.1988,2232.0
2023-06-12 13:15:00,106.6,106.6,106.51,106.59,2200.0,100.1894,100.1894,100.1048,100.18,2200.0
2023-06-12 13:20:00,106.6,106.64,106.58,106.63,2024.0,100.1894,100.227,100.1706,100.2176,2024.0
2023-06-12 13:25:00,106.61,106.7,106.61,106.62,2492.0,100.1988,100.2834,100.1988,100.2082,2492.0
2023-06-12 13:30:00,106.63,106.77,106.59,106.64,1928.0,100.2176,100.3491,100.18,100.227,1928.0
2023-06-12 13:35:00,106.64,106.72,106.62,106.72,2589.0,100.227,100.3022,100.2082,100.3022,2589.0
2023-06-12 13:40:00,106.72,106.85,106.72,106.85,1200.0,100.3022,100.4243,100.3022,100.4243,1200.0
2023-06-12 13:45:00,106.87,106.97,106.87,106.87,3236.0,100.4431,100.5371,100.4431,100.4431,3236.0
2023-06-12 13:50:00,106.86,106.86,106.74,106.74,1869.0,100.4337,100.4337,100.3209,100.3209,1869.0
2023-06-12 13:55:00,106.74,106.94,106.74,106.93,2413.0,100.3209,100.5089,100.3209,100.4995,2413.0
2023-06-12 14:00:00,106.94,107.0,106.91,106.97,3864.0,100.5089,100.5653,100.4807,100.5371,3864.0
2023-06-12 14:05:00,106.92,107.0,106.86,107.0,8304.0,100.4901,100.5653,100.4337,100.5653,8304.0
2023-06-12 14:10:00,107.03,107.1,106.98,107.05,4396.0,100.5935,100.6593,100.5465,100.6123,4396.0
2023-06-12 14:15:00,107.04,107.04,106.93,106.95,3754.0,100.6029,100.6029,100.4995,100.5183,3754.0
2023-06-12 14:20:00,106.96,106.98,106.89,106.96,4773.0,100.5277,100.5465,100.4619,100.5277,4773.0
2023-06-12 14:25:00,106.96,107.03,106.95,106.97,5098.0,100.5277,100.5935,100.5183,100.5371,5098.0
2023-06-12 14:30:00,106.95,106.99,106.91,106.97,6406.0,100.5183,100.5559,100.4807,100.5371,6406.0
2023-06-12 14:35:00,106.98,106.98,106.84,106.84,8500.0,100.5465,100.5465,100.4149,100.4149,8500.0
2023-06-12 14:40:00,106.81,106.87,106.74,106.78,10288.0,100.3867,100.4431,100.3209,100.3585,10288.0
2023-06-12 14:45:00,106.76,106.92,106.72,106.92,7796.0,100.3397,100.4901,100.3022,100.4901,7796.0
2023-06-12 14:50:00,106.89,106.89,106.71,106.75,5402.0,100.4619,100.4619,100.2928,100.3303,5402.0
2023-06-12 14:55:00,106.73,106.8,106.72,106.77,2647.0,100.3116,100.3773,100.3022,100.3491,2647.0
2023-06-12 15:00:00,106.75,106.83,106.68,106.8,6457.0,100.3303,100.4055,100.2646,100.3773,6457.0
2023-06-12 15:05:00,106.81,106.9,106.78,106.88,3116.0,100.3867,100.4713,100.3585,100.4525,3116.0
2023-06-12 15:10:00,106.88,107.25,106.87,107.19,13299.0,100.4525,100.8003,100.4431,100.7439,13299.0
2023-06-12 15:15:00,107.23,107.3,107.19,107.19,5839.0,100.7815,100.8473,100.7439,100.7439,5839.0
2023-06-12 15:20:00,107.23,107.31,107.17,107.31,6107.0,100.7815,100.8567,100.7251,100.8567,6107.0
2023-06-12 15:25:00,107.31,107.31,107.15,107.17,12578.0,100.8567,100.8567,100.7063,100.7251,12578.0
2023-06-12 15:30:00,107.15,107.17,106.9,107.05,16209.0,100.7063,100.7251,100.4713,100.6123,16209.0
2023-06-12 15:35:00,107.04,107.06,106.92,106.98,15497.0,100.6029,100.6217,100.4901,100.5465,15497.0
2023-06-12 15:40:00,107.0,107.13,106.93,106.98,14651.0,100.5653,100.6875,100.4995,100.5465,14651.0
2023-06-12 15:45:00,106.97,107.09,106.93,107.08,16974.0,100.5371,100.6499,100.4995,100.6405,16974.0
2023-06-12 15:50:00,107.1,107.22,106.95,106.96,41814.0,100.6593,100.7721,100.5183,100.5277,41814.0
2023-06-12 15:55:00,106.98,107.22,106.92,107.14,82264.0,100.5465,100.7721,100.4901,100.6969,82264.0
2023-06-13 09:30:00,109.02,109.27,108.41,109.27,40977.0,102.4638,102.6988,101.8905,102.6988,40977.0
2023-06-13 09:35:00,109.36,109.83,109.32,109.83,12623.0,102.7834,103.2251,102.7458,103.2251,12623.0
2023-06-13 09:40:00,109.76,109.87,109.25,109.62,30169.0,103.1593,103.2627,102.68,103.0278,30169.0
2023-06-13 09:45:00,109.72,109.76,108.86,109.15,10692.0,103.1217,103.1593,102.3135,102.586,10692.0
2023-06-13 09:50:00,109.1,109.42,108.96,109.4,10831.0,102.539,102.8398,102.4074,102.821,10831.0
2023-06-13 09:55:00,109.45,109.46,109.03,109.16,26304.0,102.868,102.8774,102.4732,102.5954,26304.0
2023-06-13 10:00:00,109.09,109.36,108.85,109.36,8122.0,102.5296,102.7834,102.3041,102.7834,8122.0
2023-06-13 10:05:00,109.39,109.6,109.09,109.27,9646.0,102.8116,103.009,102.5296,102.6988,9646.0
2023-06-13 10:10:00,109.22,109.39,109.0,109.17,5553.0,102.6518,102.8116,102.445,102.6048,5553.0
2023-06-13 10:15:00,109.12,109.17,108.96,109.15,10657.0,102.5578,102.6048,102.4074,102.586,10657.0
2023-06-13 10:20:00,109.13,109.52,109.09,109.43,5822.0,102.5672,102.9338,102.5296,102.8492,5822.0
2023-06-13 10:25:00,109.47,109.5,109.33,109.39,3600.0,102.8868,102.915,102.7552,102.8116,3600.0
2023-06-13 10:30:00,109.29,109.39,109.14,109.39,3361.0,102.7176,102.8116,102.5766,102.8116,3361.0
2023-06-13 10:35:00,109.39,109.65,109.39,109.56,6501.0,102.8116,103.0559,102.8116,102.9714,6501.0
2023-06-13 10:40:00,109.59,109.66,109.51,109.59,4500.0,102.9996,103.0653,102.9244,102.9996,4500.0
2023-06-13 10:45:00,109.61,109.8,109.55,109.8,5752.0,103.0184,103.1969,102.962,103.1969,5752.0
2023-06-13 10:50:00,109.83,109.85,109.58,109.65,6244.0,103.2251,103.2439,102.9902,103.0559,6244.0
2023-06-13 10:55:00,109.66,109.77,109.65,109.73,4097.0,103.0653,103.1687,103.0559,103.1311,4097.0
2023-06-13 11:00:00,109.8,109.89,109.62,109.87,7153.0,103.1969,103.2815,103.0278,103.2627,7153.0
2023-06-13 11:05:00,109.84,110.03,109.78,109.9,15027.0,103.2345,103.4131,103.1781,103.2909,15027.0
2023-06-13 11:10:00,109.94,110.03,109.8,109.98,8273.0,103.3285,103.4131,103.1969,103.3661,8273.0
2023-06-13 11:15:00,110.03,110.09,109.89,110.03,9270.0,103.4131,103.4695,103.2815,103.4131,9270.0
2023-06-13 11:20:00,110.02,110.35,110.02,110.14,9792.0,103.4037,103.7139,103.4037,103.5165,9792.0
2023-06-13 11:25:00,110.11,110.15,109.83,109.93,4048.0,103.4883,103.5259,103.2251,103.3191,4048.0
2023-06-13 11:30:00,109.86,109.89,109.69,109.71,8426.0,103.2533,103.2815,103.0935,103.1123,8426.0
2023-06-13 11:35:00,109.7,109.78,109.45,109.45,6302.0,103.1029,103.1781,102.868,102.868,6302.0
2023-06-13 11:40:00,109.43,109.5,109.25,109.5,5398.0,102.8492,102.915,102.68,102.915,5398.0
2023-06-13 11:45:00,109.41,109.52,109.36,109.52,4827.0,102.8304,102.9338,102.7834,102.9338,4827.0
2023-06-13 11:50:00,109.48,109.66,109.45,109.63,5127.0,102.8962,103.0653,102.868,103.0372,5127.0
2023-06-13 11:55:00,109.68,109.74,109.5,109.52,8650.0,103.0841,103.1405,102.915,102.9338,8650.0
2023-06-13 12:00:00,109.54,109.56,109.32,109.49,6961.0,102.9526,102.9714,102.7458,102.9056,6961.0
2023-06-13 12:05:00,109.59,109.75,109.59,109.61,2445.0,102.9996,103.1499,102.9996,103.0184,2445.0
2023-06-13 12:10:00,109.66,109.75,109.62,109.62,4424.0,103.0653,103.1499,103.0278,103.0278,4424.0
2023-06-13 12:15:00,109.6,109.69,109.6,109.64,4150.0,103.009,103.0935,103.009,103.0466,4150.0
2023-06-13 12:20:00,109.65,109.65,109.55,109.62,2963.0,103.0559,103.0559,102.962,103.0278,2963.0
2023-06-13 12:25:00,109.65,109.71,109.53,109.71,2790.0,103.0559,103.1123,102.9432,103.1123,2790.0
2023-06-13 12:30:00,109.65,109.83,109.65,109.83,2200.0,103.0559,103.2251,103.0559,103.2251,2200.0
2023-06-13 12:35:00,109.84,109.99,109.79,109.87,5022.0,103.2345,103.3755,103.1875,103.2627,5022.0
2023-06-13 12:40:00,109.86,109.9,109.78,109.82,13801.0,103.2533,103.2909,103.1781,103.2157,13801.0
2023-06-13 12:45:00,109.83,109.89,109.79,109.84,7031.0,103.2251,103.2815,103.1875,103.2345,7031.0
2023-06-13 12:50:00,109.81,110.04,109.81,109.99,22330.0,103.2063,103.4225,103.2063,103.3755,22330.0
2023-06-13 12:55:00,109.97,110.21,109.96,110.21,4048.0,103.3567,103.5823,103.3473,103.5823,4048.0
2023-06-13 13:00:00,110.21,110.3,110.12,110.3,4610.0,103.5823,103.6669,103.4977,103.6669,4610.0
2023-06-13 13:05:00,110.32,110.35,109.97,110.02,5084.0,103.6857,103.7139,103.3567,103.4037,5084.0
2023-06-13 13:10:00,109.98,109.98,109.76,109.86,2100.0,103.3661,103.3661,103.1593,103.2533,2100.0
2023-06-13 13:15:00,109.88,110.0,109.87,109.92,1889.0,103.2721,103.3849,103.2627,103.3097,1889.0
2023-06-13 13:20:00,109.93,109.93,109.79,109.84,2374.0,103.3191,103.3191,103.1875,103.2345,2374.0
2023-06-13 13:25:00,109.86,109.86,109.69,109.73,3400.0,103.2533,103.2533,103.0935,103.1311,3400.0
2023-06-13 13:30:00,109.73,109.78,109.62,109.73,3612.0,103.1311,103.1781,103.0278,103.1311,3612.0
2023-06-13 13:35:00,109.7,109.81,109.66,109.69,2446.0,103.1029,103.2063,103.0653,103.0935,2446.0
2023-06-13 13:40:00,109.79,109.97,109.77,109.97,2100.0,103.1875,103.3567,103.1687,103.3567,2100.0
2023-06-13 13:45:00,110.0,110.02,109.86,109.96,4459.0,103.3849,103.4037,103.2533,103.3473,4459.0
2023-06-13 13:50:00,109.97,109.97,109.79,109.83,1659.0,103.3567,103.3567,103.1875,103.2251,1659.0
2023-06-13 13:55:00,109.78,109.92,109.71,109.91,2826.0,103.1781,103.3097,103.1123,103.3003,2826.0
2023-06-13 14:00:00,109.93,109.93,109.78,109.82,2845.0,103.3191,103.3191,103.1781,103.2157,2845.0
2023-06-13 14:05:00,109.84,109.9,109.78,109.78,2368.0,103.2345,103.2909,103.1781,103.1781,2368.0
2023-06-13 14:10:00,109.8,109.8,109.67,109.78,8746.0,103.1969,103.1969,103.0747,103.1781,8746.0
2023-06-13 14:15:00,109.74,109.74,109.52,109.58,2945.0,103.1405,103.1405,102.9338,102.9902,2945.0
2023-06-13 14:20:00,109.63,109.65,109.48,109.58,9617.0,103.0372,103.0559,102.8962,102.9902,9617.0
2023-06-13 14:25:00,109.62,109.62,109.2,109.36,10882.0,103.0278,103.0278,102.633,102.7834,10882.0
2023-06-13 14:30:00,109.34,109.39,109.18,109.29,9199.0,102.7646,102.8116,102.6142,102.7176,9199.0
2023-06-13 14:35:00,109.29,109.43,109.28,109.43,8888.0,102.7176,102.8492,102.7082,102.8492,8888.0
2023-06-13 14:40:00,109.43,109.45,109.27,109.45,5051.0,102.8492,102.868,102.6988,102.868,5051.0
2023-06-13 14:45:00,109.44,109.5,109.32,109.36,4393.0,102.8586,102.915,102.7458,102.7834,4393.0
2023-06-13 14:50:00,109.37,109.56,109.36,109.53,3766.0,102.7928,102.9714,102.7834,102.9432,3766.0
2023-06-13 14:55:00,109.57,109.69,109.53,109.62,2820.0,102.9808,103.0935,102.9432,103.0278,2820.0
2023-06-13 15:00:00,109.66,109.71,109.5,109.65,5109.0,103.0653,103.1123,102.915,103.0559,5109.0
2023-06-13 15:05:00,109.65,109.85,109.65,109.8,2450.0,103.0559,103.2439,103.0559,103.1969,2450.0
2023-06-13 15:10:00,109.8,109.8,109.65,109.71,5255.0,103.1969,103.1969,103.0559,103.1123,5255.0
2023-06-13 15:15:00,109.73,109.86,109.71,109.8,2936.0,103.1311,103.2533,103.1123,103.1969,2936.0
2023-06-13 15:20:00,109.86,110.03,109.84,109.84,3723.0,103.2533,103.4131,103.2345,103.2345,3723.0
2023-06-13 15:25:00,109.83,109.91,109.71,109.73,3957.0,103.2251,103.3003,103.1123,103.1311,3957.0
2023-06-13 15:30:00,109.76,109.79,109.44,109.52,18168.0,103.1593,103.1875,102.8586,102.9338,18168.0
2023-06-13 15:35:00,109.53,109.79,109.48,109.77,15703.0,102.9432,103.1875,102.8962,103.1687,15703.0
2023-06-13 15:40:00,109.79,109.82,109.55,109.63,11393.0,103.1875,103.2157,102.962,103.0372,11393.0
2023-06-13 15:45:00,109.61,109.69,109.47,109.53,22258.0,103.0184,103.0935,102.8868,102.9432,22258.0
2023-06-13 15:50:00,109.54,109.83,109.44,109.75,29046.0,102.9526,103.2251,102.8586,103.1499,29046.0
2023-06-13 15:55:00,109.79,109.84,109.59,109.72,66639.0,103.1875,103.2345,102.9996,103.1217,66639.0
2023-06-14 09:30:00,109.66,110.08,109.44,110.08,28359.0,103.0653,103.4601,102.8586,103.4601,28359.0
2023-06-14 09:35:00,109.92,109.93,109.39,109.79,4124.0,103.3097,103.3191,102.8116,103.1875,4124.0
2023-06-14 09:40:00,109.79,109.89,109.61,109.89,4059.0,103.1875,103.2815,103.0184,103.2815,4059.0
2023-06-14 09:45:00,109.91,110.12,109.81,109.81,3000.0,103.3003,103.4977,103.2063,103.2063,3000.0
2023-06-14 09:50:00,109.79,109.79,109.38,109.43,2141.0,103.1875,103.1875,102.8022,102.8492,2141.0
2023-06-14 09:55:00,109.47,109.77,109.47,109.77,4921.0,102.8868,103.1687,102.8868,103.1687,4921.0
2023-06-14 10:00:00,109.77,109.77,109.39,109.55,13029.0,103.1687,103.1687,102.8116,102.962,13029.0
2023-06-14 10:05:00,109.6,109.63,109.48,109.63,3155.0,103.009,103.0372,102.8962,103.0372,3155.0
2023-06-14 10:10:00,109.58,109.66,109.49,109.58,3190.0,102.9902,103.0653,102.9056,102.9902,3190.0
2023-06-14 10:15:00,109.57,109.57,109.44,109.55,7443.0,102.9808,102.9808,102.8586,102.962,7443.0
2023-06-14 10:20:00,109.54,109.59,109.46,109.47,2502.0,102.9526,102.9996,102.8774,102.8868,2502.0
2023-06-14 10:25:00,109.45,109.55,109.36,109.49,8915.0,102.868,102.962,102.7834,102.9056,8915.0
2023-06-14 10:30:00,109.47,109.72,109.47,109.72,2596.0,102.8868,103.1217,102.8868,103.1217,2596.0
2023-06-14 10:35:00,109.61,109.62,109.45,109.62,1500.0,103.0184,103.0278,102.868,103.0278,1500.0
2023-06-14 10:40:00,109.59,109.76,109.56,109.59,2084.0,102.9996,103.1593,102.9714,102.9996,2084.0
2023-06-14 10:45:00,109.6,109.77,109.5,109.73,3301.0,103.009,103.1687,102.915,103.1311,3301.0
2023-06-14 10:50:00,109.73,109.88,109.68,109.68,5113.0,103.1311,103.2721,103.0841,103.0841,5113.0
2023-06-14 10:55:00,109.65,109.81,109.63,109.72,5095.0,103.0559,103.2063,103.0372,103.1217,5095.0
2023-06-14 11:00:00,109.69,109.75,109.57,109.75,2777.0,103.0935,103.1499,102.9808,103.1499,2777.0
2023-06-14 11:05:00,109.75,109.77,109.63,109.7,3300.0,103.1499,103.1687,103.0372,103.1029,3300.0
2023-06-14 11:10:00,109.7,109.73,109.5,109.54,3519.0,103.1029,103.1311,102.915,102.9526,3519.0
2023-06-14 11:15:00,109.58,109.71,109.58,109.67,2750.0,102.9902,103.1123,102.9902,103.0747,2750.0
2023-06-14 11:20:00,109.72,110.03,109.72,109.99,3544.0,103.1217,103.4131,103.1217,103.3755,3544.0
2023-06-14 11:25:00,110.02,110.1,109.96,110.05,3669.0,103.4037,103.4789,103.3473,103.4319,3669.0
2023-06-14 11:30:00,110.06,110.14,110.0,110.0,3032.0,103.4413,103.5165,103.3849,103.3849,3032.0
2023-06-14 11:35:00,110.07,110.31,110.07,110.31,7327.0,103.4507,103.6763,103.4507,103.6763,7327.0
2023-06-14 11:40:00,110.34,110.42,110.27,110.27,3321.0,103.7045,103.7796,103.6387,103.6387,3321.0
2023-06-14 11:45:00,110.18,110.23,110.16,110.23,2819.0,103.5541,103.6011,103.5353,103.6011,2819.0
2023-06-14 11:50:00,110.2,110.2,110.08,110.13,1300.0,103.5729,103.5729,103.4601,103.5071,1300.0
2023-06-14 11:55:00,110.14,110.23,110.07,110.07,7247.0,103.5165,103.6011,103.4507,103.4507,7247.0
2023-06-14 12:00:00,110.05,110.12,109.94,110.01,2033.0,103.4319,103.4977,103.3285,103.3943,2033.0
2023-06-14 12:05:00,109.94,110.0,109.89,109.91,2708.0,103.3285,103.3849,103.2815,103.3003,2708.0
2023-06-14 12:10:00,109.96,110.16,109.91,110.1,2907.0,103.3473,103.5353,103.3003,103.4789,2907.0
2023-06-14 12:15:00,110.1,110.17,110.0,110.17,1382.0,103.4789,103.5447,103.3849,103.5447,1382.0
2023-06-14 12:20:00,110.19,110.3,110.14,110.16,3969.0,103.5635,103.6669,103.5165,103.5353,3969.0
2023-06-14 12:25:00,110.1,110.1,109.93,109.94,1644.0,103.4789,103.4789,103.3191,103.3285,1644.0
2023-06-14 12:30:00,109.99,109.99,109.91,109.94,1600.0,103.3755,103.3755,103.3003,103.3285,1600.0
2023-06-14 12:35:00,109.96,109.97,109.79,109.84,2311.0,103.3473,103.3567,103.1875,103.2345,2311.0
2023-06-14 12:40:00,109.86,109.9,109.85,109.9,1405.0,103.2533,103.2909,103.2439,103.2909,1405.0
2023-06-14 12:45:00,109.89,109.99,109.87,109.96,2918.0,103.2815,103.3755,103.2627,103.3473,2918.0
2023-06-14 12:50:00,109.97,110.04,109.96,109.97,1250.0,103.3567,103.4225,103.3473,103.3567,1250.0
2023-06-14 12:55:00,109.97,110.0,109.9,109.97,1832.0,103.3567,103.3849,103.2909,103.3567,1832.0
2023-06-14 13:00:00,109.92,109.98,109.85,109.85,2000.0,103.3097,103.3661,103.2439,103.2439,2000.0
2023-06-14 13:05:00,109.85,109.85,109.75,109.81,1200.0,103.2439,103.2439,103.1499,103.2063,1200.0
2023-06-14 13:10:00,109.81,109.85,109.74,109.84,1514.0,103.2063,103.2439,103.1405,103.2345,1514.0
2023-06-14 13:15:00,109.87,109.87,109.61,109.61,2129.0,103.2627,103.2627,103.0184,103.0184,2129.0
2023-06-14 13:20:00,109.58,109.59,109.47,109.58,1420.0,102.9902,102.9996,102.8868,102.9902,1420.0
2023-06-14 13:25:00,109.61,109.62,109.41,109.48,1925.0,103.0184,103.0278,102.8304,102.8962,1925.0
2023-06-14 13:30:00,109.47,109.66,109.41,109.64,3769.0,102.8868,103.0653,102.8304,103.0466,3769.0
2023-06-14 13:35:00,109.62,109.67,109.56,109.61,3050.0,103.0278,103.0747,102.9714,103.0184,3050.0
2023-06-14 13:40:00,109.64,109.66,109.59,109.61,1812.0,103.0466,103.0653,102.9996,103.0184,1812.0
2023-06-14 13:45:00,109.63,109.73,109.57,109.73,2800.0,103.0372,103.1311,102.9808,103.1311,2800.0
2023-06-14 13:50:00,109.75,109.75,109.59,109.66,4362.0,103.1499,103.1499,102.9996,103.0653,4362.0
2023-06-14 13:55:00,109.63,109.68,109.54,109.66,3468.0,103.0372,103.0841,102.9526,103.0653,3468.0
2023-06-14 14:00:00,109.5,109.61,109.1,109.32,25222.0,102.915,103.0184,102.539,102.7458,25222.0
2023-06-14 14:05:00,109.31,109.31,108.43,108.94,12040.0,102.7364,102.7364,101.9093,102.3886,12040.0
2023-06-14 14:10:00,108.98,109.2,108.77,109.03,6430.0,102.4262,102.633,102.2289,102.4732,6430.0
2023-06-14 14:15:00,108.97,109.05,108.5,108.65,4462.0,102.4168,102.492,101.9751,102.1161,4462.0
2023-06-14 14:20:00,108.66,108.84,108.53,108.6,3148.0,102.1255,102.2947,102.0033,102.0691,3148.0
2023-06-14 14:25:00,108.55,108.69,108.45,108.61,2850.0,102.0221,102.1537,101.9281,102.0785,2850.0
2023-06-14 14:30:00,108.65,108.85,108.55,108.68,5290.0,102.1161,102.3041,102.0221,102.1443,5290.0
2023-06-14 14:35:00,108.68,109.17,108.67,108.98,7828.0,102.1443,102.6048,102.1349,102.4262,7828.0
2023-06-14 14:40:00,108.87,109.51,108.87,109.4,5982.0,102.3229,102.9244,102.3229,102.821,5982.0
2023-06-14 14:45:00,109.41,109.53,109.14,109.53,4633.0,102.8304,102.9432,102.5766,102.9432,4633.0
2023-06-14 14:50:00,109.5,109.66,109.31,109.51,6280.0,102.915,103.0653,102.7364,102.9244,6280.0
2023-06-14 14:55:00,109.49,109.67,109.38,109.56,8501.0,102.9056,103.0747,102.8022,102.9714,8501.0
2023-06-14 15:00:00,109.6,109.8,109.54,109.74,3523.0,103.009,103.1969,102.9526,103.1405,3523.0
2023-06-14 15:05:00,109.71,110.31,109.71,110.27,5851.0,103.1123,103.6763,103.1123,103.6387,5851.0
2023-06-14 15:10:00,110.37,110.4,109.67,109.68,9486.0,103.7327,103.7608,103.0747,103.0841,9486.0
2023-06-14 15:15:00,109.6,109.6,109.21,109.43,5774.0,103.009,103.009,102.6424,102.8492,5774.0
2023-06-14 15:20:00,109.45,109.89,109.4,109.78,5332.0,102.868,103.2815,102.821,103.1781,5332.0
2023-06-14 15:25:00,109.83,110.06,109.6,109.6,5413.0,103.2251,103.4413,103.009,103.009,5413.0
2023-06-14 15:30:00,109.55,109.67,109.41,109.63,5659.0,102.962,103.0747,102.8304,103.0372,5659.0
2023-06-14 15:35:00,109.66,109.66,109.49,109.54,8056.0,103.0653,103.0653,102.9056,102.9526,8056.0
2023-06-14 15:40:00,109.59,109.67,109.39,109.39,9224.0,102.9996,103.0747,102.8116,102.8116,9224.0
2023-06-14 15:45:00,109.41,109.48,109.2,109.31,14924.0,102.8304,102.8962,102.633,102.7364,14924.0
2023-06-14 15:50:00,109.26,109.33,108.92,109.26,27085.0,102.6894,102.7552,102.3698,102.6894,27085.0
2023-06-14 15:55:00,109.31,110.08,109.31,109.91,147033.0,102.7364,103.4601,102.7364,103.3003,147033.0
2023-06-15 09:30:00,108.24,108.41,107.83,108.02,26057.0,101.7307,101.8905,101.3454,101.524,26057.0
2023-06-15 09:35:00,107.94,108.6,107.84,108.45,21716.0,101.4488,102.0691,101.3548,101.9281,21716.0
2023-06-15 09:40:00,108.47,108.56,107.94,108.19,22204.0,101.9469,102.0315,101.4488,101.6838,22204.0
2023-06-15 09:45:00,108.16,108.17,107.83,108.07,2802.0,101.6556,101.665,101.3454,101.571,2802.0
2023-06-15 09:50:00,108.29,108.4,107.94,108.09,4909.0,101.7777,101.8811,101.4488,101.5898,4909.0
2023-06-15 09:55:00,107.97,108.27,107.92,108.06,13451.0,101.477,101.7589,101.43,101.5616,13451.0
2023-06-15 10:00:00,108.06,108.47,108.06,108.11,25765.0,101.5616,101.9469,101.5616,101.6086,25765.0
2023-06-15 10:05:00,108.19,108.34,108.0,108.27,7964.0,101.6838,101.8247,101.5052,101.7589,7964.0
2023-06-15 10:10:00,108.28,108.36,108.0,108.03,6934.0,101.7683,101.8435,101.5052,101.5334,6934.0
2023-06-15 10:15:00,108.03,108.33,107.8,107.91,46292.0,101.5334,101.8153,101.3172,101.4206,46292.0
2023-06-15 10:20:00,107.91,108.11,107.85,108.11,7704.0,101.4206,101.6086,101.3642,101.6086,7704.0
2023-06-15 10:25:00,108.12,108.4,108.06,108.4,8299.0,101.618,101.8811,101.5616,101.8811,8299.0
2023-06-15 10:30:00,108.41,108.42,108.08,108.19,28291.0,101.8905,101.8999,101.5804,101.6838,28291.0
2023-06-15 10:35:00,108.09,108.24,107.99,108.01,5961.0,101.5898,101.7307,101.4958,101.5146,5961.0
2023-06-15 10:40:00,108.0,108.47,108.0,108.31,5708.0,101.5052,101.9469,101.5052,101.7965,5708.0
2023-06-15 10:45:00,108.31,108.66,108.25,108.65,3315.0,101.7965,102.1255,101.7401,102.1161,3315.0
2023-06-15 10:50:00,108.62,108.62,108.41,108.49,2793.0,102.0879,102.0879,101.8905,101.9657,2793.0
2023-06-15 10:55:00,108.51,108.68,108.44,108.58,6883.0,101.9845,102.1443,101.9187,102.0503,6883.0
2023-06-15 11:00:00,108.6,108.66,108.49,108.62,5624.0,102.0691,102.1255,101.9657,102.0879,5624.0
2023-06-15 11:05:00,108.59,108.73,108.52,108.65,7052.0,102.0597,102.1913,101.9939,102.1161,7052.0
2023-06-15 11:10:00,108.67,108.86,108.55,108.83,6663.0,102.1349,102.3135,102.0221,102.2853,6663.0
2023-06-15 11:15:00,108.88,109.01,108.83,108.84,3800.0,102.3323,102.4544,102.2853,102.2947,3800.0
2023-06-15 11:20:00,108.86,109.01,108.81,108.97,4995.0,102.3135,102.4544,102.2665,102.4168,4995.0
2023-06-15 11:25:00,108.93,109.0,108.85,108.97,4667.0,102.3792,102.445,102.3041,102.4168,4667.0
2023-06-15 11:30:00,108.93,108.99,108.88,108.98,2707.0,102.3792,102.4356,102.3323,102.4262,2707.0
2023-06-15 11:35:00,109.04,109.23,109.02,109.23,2137.0,102.4826,102.6612,102.4638,102.6612,2137.0
2023-06-15 11:40:00,109.23,109.31,109.18,109.28,1860.0,102.6612,102.7364,102.6142,102.7082,1860.0
2023-06-15 11:45:00,109.3,109.3,108.89,109.03,3209.0,102.727,102.727,102.3417,102.4732,3209.0
2023-06-15 11:50:00,109.02,109.18,109.02,109.13,3467.0,102.4638,102.6142,102.4638,102.5672,3467.0
2023-06-15 11:55:00,109.14,109.36,109.14,109.35,4401.0,102.5766,102.7834,102.5766,102.774,4401.0
2023-06-15 12:00:00,109.41,109.55,109.36,109.46,4679.0,102.8304,102.962,102.7834,102.8774,4679.0
2023-06-15 12:05:00,109.46,109.46,109.32,109.34,2116.0,102.8774,102.8774,102.7458,102.7646,2116.0
2023-06-15 12:10:00,109.35,109.36,109.04,109.04,3579.0,102.774,102.7834,102.4826,102.4826,3579.0
2023-06-15 12:15:00,109.08,109.17,109.05,109.11,5740.0,102.5202,102.6048,102.492,102.5484,5740.0
2023-06-15 12:20:00,109.05,109.16,109.02,109.02,1950.0,102.492,102.5954,102.4638,102.4638,1950.0
2023-06-15 12:25:00,109.0,109.09,108.97,109.09,3655.0,102.445,102.5296,102.4168,102.5296,3655.0
2023-06-15 12:30:00,109.11,109.15,108.95,108.98,3630.0,102.5484,102.586,102.398,102.4262,3630.0
2023-06-15 12:35:00,108.94,109.08,108.91,109.07,4026.0,102.3886,102.5202,102.3605,102.5108,4026.0
2023-06-15 12:40:00,109.07,109.12,109.04,109.04,7224.0,102.5108,102.5578,102.4826,102.4826,7224.0
2023-06-15 12:45:00,109.04,109.04,108.86,108.99,5544.0,102.4826,102.4826,102.3135,102.4356,5544.0
2023-06-15 12:50:00,108.98,108.98,108.83,108.83,6732.0,102.4262,102.4262,102.2853,102.2853,6732.0
2023-06-15 12:55:00,108.74,108.85,108.74,108.84,6421.0,102.2007,102.3041,102.2007,102.2947,6421.0
2023-06-15 13:00:00,108.85,108.89,108.75,108.83,3484.0,102.3041,102.3417,102.2101,102.2853,3484.0
2023-06-15 13:05:00,108.81,108.81,108.61,108.65,2450.0,102.2665,102.2665,102.0785,102.1161,2450.0
2023-06-15 13:10:00,108.65,108.84,108.64,108.79,8968.0,102.1161,102.2947,102.1067,102.2477,8968.0
2023-06-15 13:15:00,108.68,108.76,108.62,108.66,2186.0,102.1443,102.2195,102.0879,102.1255,2186.0
2023-06-15 13:20:00,108.68,108.85,108.68,108.82,2909.0,102.1443,102.3041,102.1443,102.2759,2909.0
2023-06-15 13:25:00,108.78,108.86,108.76,108.86,1539.0,102.2383,102.3135,102.2195,102.3135,1539.0
2023-06-15 13:30:00,108.88,108.93,108.85,108.93,1679.0,102.3323,102.3792,102.3041,102.3792,1679.0
2023-06-15 13:35:00,108.95,109.02,108.93,109.01,2877.0,102.398,102.4638,102.3792,102.4544,2877.0
2023-06-15 13:40:00,109.01,109.15,108.98,109.11,2009.0,102.4544,102.586,102.4262,102.5484,2009.0
2023-06-15 13:45:00,109.19,109.26,109.19,109.26,2999.0,102.6236,102.6894,102.6236,102.6894,2999.0
2023-06-15 13:50:00,109.23,109.26,109.15,109.26,2016.0,102.6612,102.6894,102.586,102.6894,2016.0
2023-06-15 13:55:00,109.3,109.38,109.3,109.32,1630.0,102.727,102.8022,102.727,102.7458,1630.0
2023-06-15 14:00:00,109.38,109.49,109.38,109.41,2583.0,102.8022,102.9056,102.8022,102.8304,2583.0
2023-06-15 14:05:00,109.47,109.47,109.28,109.34,1709.0,102.8868,102.8868,102.7082,102.7646,1709.0
2023-06-15 14:10:00,109.34,109.54,109.32,109.43,9688.0,102.7646,102.9526,102.7458,102.8492,9688.0
2023-06-15 14:15:00,109.42,109.46,109.36,109.37,7600.0,102.8398,102.8774,102.7834,102.7928,7600.0
2023-06-15 14:20:00,109.37,109.48,109.33,109.47,5218.0,102.7928,102.8962,102.7552,102.8868,5218.0
2023-06-15 14:25:00,109.5,109.66,109.5,109.66,5831.0,102.915,103.0653,102.915,103.0653,5831.0
2023-06-15 14:30:00,109.66,109.83,109.66,109.79,11750.0,103.0653,103.2251,103.0653,103.1875,11750.0
2023-06-15 14:35:00,109.83,110.07,109.83,110.01,7591.0,103.2251,103.4507,103.2251,103.3943,7591.0
2023-06-15 14:40:00,110.02,110.06,109.91,109.97,7353.0,103.4037,103.4413,103.3003,103.3567,7353.0
2023-06-15 14:45:00,110.0,110.01,109.89,110.01,3672.0,103.3849,103.3943,103.2815,103.3943,3672.0
2023-06-15 14:50:00,110.03,110.37,110.03,110.37,11569.0,103.4131,103.7327,103.4131,103.7327,11569.0
2023-06-15 14:55:00,110.4,110.61,110.32,110.54,7877.0,103.7608,103.9582,103.6857,103.8924,7877.0
2023-06-15 15:00:00,110.55,110.6,110.28,110.31,16417.0,103.9018,103.9488,103.6481,103.6763,16417.0
2023-06-15 15:05:00,110.33,110.41,110.22,110.38,13298.0,103.6951,103.7702,103.5917,103.742,13298.0
2023-06-15 15:10:00,110.35,110.37,110.25,110.29,18917.0,103.7139,103.7327,103.6199,103.6575,18917.0
2023-06-15 15:15:00,110.32,110.35,110.08,110.09,4987.0,103.6857,103.7139,103.4601,103.4695,4987.0
2023-06-15 15:20:00,110.05,110.15,109.89,109.91,6220.0,103.4319,103.5259,103.2815,103.3003,6220.0
2023-06-15 15:25:00,109.92,110.08,109.89,110.08,3900.0,103.3097,103.4601,103.2815,103.4601,3900.0
2023-06-15 15:30:00,110.09,110.29,110.04,110.18,12544.0,103.4695,103.6575,103.4225,103.5541,12544.0
2023-06-15 15:35:00,110.2,110.25,110.11,110.15,10515.0,103.5729,103.6199,103.4883,103.5259,10515.0
2023-06-15 15:40:00,110.15,110.29,110.14,110.18,18097.0,103.5259,103.6575,103.5165,103.5541,18097.0
2023-06-15 15:45:00,110.18,110.25,110.07,110.14,21827.0,103.5541,103.6199,103.4507,103.5165,21827.0
2023-06-15 15:50:00,110.15,110.31,109.84,109.84,38850.0,103.5259,103.6763,103.2345,103.2345,38850.0
2023-06-15 15:55:00,109.81,109.81,109.52,109.55,132052.0,103.2063,103.2063,102.9338,102.962,132052.0
2023-06-16 09:30:00,111.07,111.07,109.98,110.16,159922.0,104.3906,104.3906,103.3661,103.5353,159922.0
2023-06-16 09:35:00,110.16,110.19,109.15,109.3,11228.0,103.5353,103.5635,102.586,102.727,11228.0
2023-06-16 09:40:00,109.41,109.74,109.01,109.19,11960.0,102.8304,103.1405,102.4544,102.6236,11960.0
2023-06-16 09:45:00,109.15,109.65,108.92,109.55,5754.0,102.586,103.0559,102.3698,102.962,5754.0
2023-06-16 09:50:00,109.65,109.82,109.5,109.59,6935.0,103.0559,103.2157,102.915,102.9996,6935.0
2023-06-16 09:55:00,109.69,109.73,109.3,109.32,2814.0,103.0935,103.1311,102.727,102.7458,2814.0
2023-06-16 10:00:00,109.52,109.94,109.52,109.94,7775.0,102.9338,103.3285,102.9338,103.3285,7775.0
2023-06-16 10:05:00,109.94,110.12,109.78,110.11,9748.0,103.3285,103.4977,103.1781,103.4883,9748.0
2023-06-16 10:10:00,110.09,110.23,109.86,109.86,4592.0,103.4695,103.6011,103.2533,103.2533,4592.0
2023-06-16 10:15:00,109.86,109.96,109.63,109.86,5901.0,103.2533,103.3473,103.0372,103.2533,5901.0
2023-06-16 10:20:00,109.78,110.24,109.78,110.16,5335.0,103.1781,103.6105,103.1781,103.5353,5335.0
2023-06-16 10:25:00,110.16,110.32,110.03,110.32,5193.0,103.5353,103.6857,103.4131,103.6857,5193.0
2023-06-16 10:30:00,110.26,110.36,110.13,110.35,3461.0,103.6293,103.7233,103.5071,103.7139,3461.0
2023-06-16 10:35:00,110.27,110.28,110.0,110.09,6156.0,103.6387,103.6481,103.3849,103.4695,6156.0
2023-06-16 10:40:00,110.07,110.07,109.61,109.61,6098.0,103.4507,103.4507,103.0184,103.0184,6098.0
2023-06-16 10:45:00,109.6,109.76,109.5,109.67,4896.0,103.009,103.1593,102.915,103.0747,4896.0
2023-06-16 10:50:00,109.64,109.88,109.61,109.87,6003.0,103.0466,103.2721,103.0184,103.2627,6003.0
2023-06-16 10:55:00,109.86,110.07,109.86,110.02,8297.0,103.2533,103.4507,103.2533,103.4037,8297.0
2023-06-16 11:00:00,109.98,110.06,109.86,109.91,7323.0,103.3661,103.4413,103.2533,103.3003,7323.0
2023-06-16 11:05:00,109.91,110.19,109.87,110.15,4167.0,103.3003,103.5635,103.2627,103.5259,4167.0
2023-06-16 11:10:00,110.15,110.33,110.1,110.32,5525.0,103.5259,103.6951,103.4789,103.6857,5525.0
2023-06-16 11:15:00,110.29,110.31,110.05,110.05,5944.0,103.6575,103.6763,103.4319,103.4319,5944.0
2023-06-16 11:20:00,110.03,110.16,109.84,109.96,5789.0,103.4131,103.5353,103.2345,103.3473,5789.0
2023-06-16 11:25:00,110.01,110.01,109.62,109.66,25527.0,103.3943,103.3943,103.0278,103.0653,25527.0
2023-06-16 11:30:00,109.62,109.89,109.62,109.82,4423.0,103.0278,103.2815,103.0278,103.2157,4423.0
2023-06-16 11:35:00,109.82,109.82,109.54,109.56,4450.0,103.2157,103.2157,102.9526,102.9714,4450.0
2023-06-16 11:40:00,109.61,109.85,109.53,109.8,3279.0,103.0184,103.2439,102.9432,103.1969,3279.0
2023-06-16 11:45:00,109.8,109.89,109.5,109.58,5112.0,103.1969,103.2815,102.915,102.9902,5112.0
2023-06-16 11:50:00,109.58,109.85,109.51,109.84,2600.0,102.9902,103.2439,102.9244,103.2345,2600.0
2023-06-16 11:55:00,109.83,109.92,109.79,109.9,7410.0,103.2251,103.3097,103.1875,103.2909,7410.0
2023-06-16 12:00:00,109.93,110.04,109.84,110.01,8388.0,103.3191,103.4225,103.2345,103.3943,8388.0
2023-06-16 12:05:00,109.98,110.01,109.89,110.0,4454.0,103.3661,103.3943,103.2815,103.3849,4454.0
2023-06-16 12:10:00,110.04,110.04,109.86,109.92,4924.0,103.4225,103.4225,103.2533,103.3097,4924.0
2023-06-16 12:15:00,109.88,110.03,109.87,110.02,3571.0,103.2721,103.4131,103.2627,103.4037,3571.0
2023-06-16 12:20:00,110.02,110.14,110.0,110.08,2757.0,103.4037,103.5165,103.3849,103.4601,2757.0
2023-06-16 12:25:00,110.13,110.22,110.1,110.22,2265.0,103.5071,103.5917,103.4789,103.5917,2265.0
2023-06-16 12:30:00,110.16,110.33,110.15,110.31,3577.0,103.5353,103.6951,103.5259,103.6763,3577.0
2023-06-16 12:35:00,110.29,110.35,110.26,110.34,1850.0,103.6575,103.7139,103.6293,103.7045,1850.0
2023-06-16 12:40:00,110.35,110.39,110.27,110.32,3377.0,103.7139,103.7514,103.6387,103.6857,3377.0
2023-06-16 12:45:00,110.3,110.5,110.29,110.5,4175.0,103.6669,103.8548,103.6575,103.8548,4175.0
2023-06-16 12:50:00,110.52,110.63,110.5,110.56,3233.0,103.8736,103.977,103.8548,103.9112,3233.0
2023-06-16 12:55:00,110.58,110.7,110.56,110.56,4442.0,103.93,104.0428,103.9112,103.9112,4442.0
2023-06-16 13:00:00,110.59,110.59,110.4,110.44,2934.0,103.9394,103.9394,103.7608,103.7984,2934.0
2023-06-16 13:05:00,110.36,110.38,110.21,110.23,2703.0,103.7233,103.742,103.5823,103.6011,2703.0
2023-06-16 13:10:00,110.18,110.18,110.01,110.08,3925.0,103.5541,103.5541,103.3943,103.4601,3925.0
2023-06-16 13:15:00,110.1,110.1,109.99,110.04,4643.0,103.4789,103.4789,103.3755,103.4225,4643.0
2023-06-16 13:20:00,110.02,110.12,109.99,110.04,3558.0,103.4037,103.4977,103.3755,103.4225,3558.0
2023-06-16 13:25:00,110.08,110.23,110.03,110.04,2054.0,103.4601,103.6011,103.4131,103.4225,2054.0
2023-06-16 13:30:00,110.02,110.08,109.97,109.97,5237.0,103.4037,103.4601,103.3567,103.3567,5237.0
2023-06-16 13:35:00,109.98,110.0,109.9,109.97,5190.0,103.3661,103.3849,103.2909,103.3567,5190.0
2023-06-16 13:40:00,110.01,110.02,109.85,109.91,7969.0,103.3943,103.4037,103.2439,103.3003,7969.0
2023-06-16 13:45:00,109.91,109.91,109.7,109.74,4673.0,103.3003,103.3003,103.1029,103.1405,4673.0
2023-06-16 13:50:00,109.72,109.88,109.72,109.87,3551.0,103.1217,103.2721,103.1217,103.2627,3551.0
2023-06-16 13:55:00,109.87,109.97,109.82,109.96,4535.0,103.2627,103.3567,103.2157,103.3473,4535.0
2023-06-16 14:00:00,109.99,110.01,109.73,109.76,4763.0,103.3755,103.3943,103.1311,103.1593,4763.0
2023-06-16 14:05:00,109.71,109.8,109.7,109.8,4284.0,103.1123,103.1969,103.1029,103.1969,4284.0
2023-06-16 14:10:00,109.79,109.82,109.66,109.72,5653.0,103.1875,103.2157,103.0653,103.1217,5653.0
2023-06-16 14:15:00,109.6,109.72,109.59,109.6,4575.0,103.009,103.1217,102.9996,103.009,4575.0
2023-06-16 14:20:00,109.61,109.69,109.55,109.67,5023.0,103.0184,103.0935,102.962,103.0747,5023.0
2023-06-16 14:25:00,109.63,109.75,109.62,109.75,5181.0,103.0372,103.1499,103.0278,103.1499,5181.0
2023-06-16 14:30:00,109.7,109.73,109.5,109.62,9502.0,103.1029,103.1311,102.915,103.0278,9502.0
2023-06-16 14:35:00,109.64,109.81,109.63,109.8,4041.0,103.0466,103.2063,103.0372,103.1969,4041.0
2023-06-16 14:40:00,109.82,109.83,109.56,109.56,7305.0,103.2157,103.2251,102.9714,102.9714,7305.0
2023-06-16 14:45:00,109.59,109.59,109.47,109.55,5850.0,102.9996,102.9996,102.8868,102.962,5850.0
2023-06-16 14:50:00,109.53,109.67,109.49,109.52,9731.0,102.9432,103.0747,102.9056,102.9338,9731.0
2023-06-16 14:55:00,109.56,109.59,109.42,109.44,6948.0,102.9714,102.9996,102.8398,102.8586,6948.0
2023-06-16 15:00:00,109.45,109.51,109.33,109.45,8207.0,102.868,102.9244,102.7552,102.868,8207.0
2023-06-16 15:05:00,109.44,109.5,109.25,109.32,9407.0,102.8586,102.915,102.68,102.7458,9407.0
2023-06-16 15:10:00,109.31,109.31,108.94,108.97,15050.0,102.7364,102.7364,102.3886,102.4168,15050.0
2023-06-16 15:15:00,108.98,109.14,108.91,109.03,9707.0,102.4262,102.5766,102.3605,102.4732,9707.0
2023-06-16 15:20:00,109.03,109.25,109.03,109.19,31328.0,102.4732,102.68,102.4732,102.6236,31328.0
2023-06-16 15:25:00,109.16,109.21,108.98,109.05,9871.0,102.5954,102.6424,102.4262,102.492,9871.0
2023-06-16 15:30:00,109.13,109.42,109.13,109.32,8847.0,102.5672,102.8398,102.5672,102.7458,8847.0
2023-06-16 15:35:00,109.34,109.51,109.28,109.48,14238.0,102.7646,102.9244,102.7082,102.8962,14238.0
2023-06-16 15:40:00,109.48,109.5,109.22,109.26,12938.0,102.8962,102.915,102.6518,102.6894,12938.0
2023-06-16 15:45:00,109.28,109.52,109.25,109.4,14493.0,102.7082,102.9338,102.68,102.821,14493.0
2023-06-16 15:50:00,109.41,110.0,109.36,109.59,45298.0,102.8304,103.3849,102.7834,102.9996,45298.0
2023-06-16 15:55:00,109.56,109.56,109.17,109.25,63921.0,102.9714,102.9714,102.6048,102.68,63921.0
2023-06-20 09:30:00,108.29,109.46,108.2,109.34,36051.0,101.7777,102.8774,101.6931,102.7646,36051.0
2023-06-20 09:35:00,109.34,109.35,108.54,108.76,11508.0,102.7646,102.774,102.0127,102.2195,11508.0
2023-06-20 09:40:00,108.7,108.78,108.36,108.67,10661.0,102.1631,102.2383,101.8435,102.1349,10661.0
2023-06-20 09:45:00,108.61,108.61,107.88,107.93,14945.0,102.0785,102.0785,101.3924,101.4394,14945.0
2023-06-20 09:50:00,107.96,108.31,107.88,107.96,25159.0,101.4676,101.7965,101.3924,101.4676,25159.0
2023-06-20 09:55:00,107.97,108.02,107.55,107.64,25467.0,101.477,101.524,101.0822,101.1668,25467.0
2023-06-20 10:00:00,107.62,107.66,106.95,107.11,19473.0,101.148,101.1856,100.5183,100.6687,19473.0
2023-06-20 10:05:00,107.09,107.35,107.08,107.14,16393.0,100.6499,100.8943,100.6405,100.6969,16393.0
2023-06-20 10:10:00,107.17,107.36,106.87,106.89,12853.0,100.7251,100.9037,100.4431,100.4619,12853.0
2023-06-20 10:15:00,106.89,107.09,106.82,106.85,11175.0,100.4619,100.6499,100.3961,100.4243,11175.0
2023-06-20 10:20:00,106.84,106.96,106.78,106.85,8000.0,100.4149,100.5277,100.3585,100.4243,8000.0
2023-06-20 10:25:00,106.78,106.88,106.57,106.84,12011.0,100.3585,100.4525,100.1612,100.4149,12011.0
2023-06-20 10:30:00,106.86,107.08,106.77,107.05,4559.0,100.4337,100.6405,100.3491,100.6123,4559.0
2023-06-20 10:35:00,107.02,107.02,106.57,106.58,7741.0,100.5841,100.5841,100.1612,100.1706,7741.0
2023-06-20 10:40:00,106.62,107.11,106.57,107.08,6241.0,100.2082,100.6687,100.1612,100.6405,6241.0
2023-06-20 10:45:00,107.08,107.16,106.81,106.81,4619.0,100.6405,100.7157,100.3867,100.3867,4619.0
2023-06-20 10:50:00,106.82,106.9,106.78,106.82,4027.0,100.3961,100.4713,100.3585,100.3961,4027.0
2023-06-20 10:55:00,106.8,106.82,106.54,106.59,5892.0,100.3773,100.3961,100.133,100.18,5892.0
2023-06-20 11:00:00,106.6,107.0,106.56,106.9,10603.0,100.1894,100.5653,100.1518,100.4713,10603.0
2023-06-20 11:05:00,106.89,107.0,106.82,106.82,1400.0,100.4619,100.5653,100.3961,100.3961,1400.0
2023-06-20 11:10:00,106.64,106.7,106.4,106.4,7119.0,100.227,100.2834,100.0014,100.0014,7119.0
2023-06-20 11:15:00,106.37,106.64,106.29,106.54,7752.0,99.9732,100.227,99.898,100.133,7752.0
2023-06-20 11:20:00,106.54,106.64,106.44,106.44,3841.0,100.133,100.227,100.039,100.039,3841.0
2023-06-20 11:25:00,106.44,106.72,106.44,106.68,8352.0,100.039,100.3022,100.039,100.2646,8352.0
2023-06-20 11:30:00,106.75,106.9,106.72,106.81,8673.0,100.3303,100.4713,100.3022,100.3867,8673.0
2023-06-20 11:35:00,106.83,107.03,106.82,107.03,4936.0,100.4055,100.5935,100.3961,100.5935,4936.0
2023-06-20 11:40:00,107.05,107.05,106.68,106.75,5672.0,100.6123,100.6123,100.2646,100.3303,5672.0
2023-06-20 11:45:00,106.73,106.82,106.7,106.76,4031.0,100.3116,100.3961,100.2834,100.3397,4031.0
2023-06-20 11:50:00,106.76,106.81,106.65,106.69,2535.0,100.3397,100.3867,100.2364,100.274,2535.0
2023-06-20 11:55:00,106.71,106.77,106.59,106.6,6139.0,100.2928,100.3491,100.18,100.1894,6139.0
2023-06-20 12:00:00,106.6,106.68,106.49,106.51,3800.0,100.1894,100.2646,100.086,100.1048,3800.0
2023-06-20 12:05:00,106.55,106.7,106.5,106.53,3800.0,100.1424,100.2834,100.0954,100.1236,3800.0
2023-06-20 12:10:00,106.52,106.7,106.5,106.61,4806.0,100.1142,100.2834,100.0954,100.1988,4806.0
2023-06-20 12:15:00,106.56,106.6,106.47,106.47,3100.0,100.1518,100.1894,100.0672,100.0672,3100.0
2023-06-20 12:20:00,106.44,106.59,106.39,106.55,6817.0,100.039,100.18,99.992,100.1424,6817.0
2023-06-20 12:25:00,106.57,106.8,106.52,106.79,4000.0,100.1612,100.3773,100.1142,100.3679,4000.0
2023-06-20 12:30:00,106.78,106.78,106.63,106.66,2096.0,100.3585,100.3585,100.2176,100.2458,2096.0
2023-06-20 12:35:00,106.68,106.72,106.5,106.69,4976.0,100.2646,100.3022,100.0954,100.274,4976.0
2023-06-20 12:40:00,106.63,106.73,106.61,106.64,2807.0,100.2176,100.3116,100.1988,100.227,2807.0
2023-06-20 12:45:00,106.65,106.7,106.5,106.62,4360.0,100.2364,100.2834,100.0954,100.2082,4360.0
2023-06-20 12:50:00,106.65,106.67,106.5,106.64,4300.0,100.2364,100.2552,100.0954,100.227,4300.0
2023-06-20 12:55:00,106.61,106.76,106.53,106.76,4713.0,100.1988,100.3397,100.1236,100.3397,4713.0
2023-06-20 13:00:00,106.77,106.95,106.75,106.91,3700.0,100.3491,100.5183,100.3303,100.4807,3700.0
2023-06-20 13:05:00,106.9,106.91,106.75,106.84,4002.0,100.4713,100.4807,100.3303,100.4149,4002.0
2023-06-20 13:10:00,106.8,106.85,106.75,106.83,12607.0,100.3773,100.4243,100.3303,100.4055,12607.0
2023-06-20 13:15:00,106.85,106.95,106.82,106.95,4739.0,100.4243,100.5183,100.3961,100.5183,4739.0
2023-06-20 13:20:00,106.94,107.19,106.92,107.14,5770.0,100.5089,100.7439,100.4901,100.6969,5770.0
2023-06-20 13:25:00,107.21,107.21,106.95,106.97,6100.0,100.7627,100.7627,100.5183,100.5371,6100.0
2023-06-20 13:30:00,106.98,107.2,106.98,107.15,6600.0,100.5465,100.7533,100.5465,100.7063,6600.0
2023-06-20 13:35:00,107.17,107.25,107.02,107.02,3661.0,100.7251,100.8003,100.5841,100.5841,3661.0
2023-06-20 13:40:00,107.04,107.26,107.03,107.24,10802.0,100.6029,100.8097,100.5935,100.7909,10802.0
2023-06-20 13:45:00,107.26,107.57,107.25,107.54,10733.0,100.8097,101.101,100.8003,101.0728,10733.0
2023-06-20 13:50:00,107.51,107.62,107.5,107.51,18327.0,101.0446,101.148,101.0352,101.0446,18327.0
2023-06-20 13:55:00,107.47,107.53,107.31,107.37,18601.0,101.007,101.0634,100.8567,100.9131,18601.0
2023-06-20 14:00:00,107.34,107.48,107.28,107.45,7922.0,100.8849,101.0164,100.8285,100.9883,7922.0
2023-06-20 14:05:00,107.47,107.5,107.27,107.31,18493.0,101.007,101.0352,100.8191,100.8567,18493.0
2023-06-20 14:10:00,107.3,107.39,107.24,107.32,4739.0,100.8473,100.9319,100.7909,100.8661,4739.0
2023-06-20 14:15:00,107.33,107.46,107.26,107.44,10740.0,100.8755,100.9977,100.8097,100.9789,10740.0
2023-06-20 14:20:00,107.42,107.55,107.42,107.55,12375.0,100.9601,101.0822,100.9601,101.0822,12375.0
2023-06-20 14:25:00,107.55,107.58,107.39,107.41,6088.0,101.0822,101.1104,100.9319,100.9507,6088.0
2023-06-20 14:30:00,107.36,107.36,107.05,107.07,4210.0,100.9037,100.9037,100.6123,100.6311,4210.0
2023-06-20 14:35:00,107.06,107.1,106.89,107.04,9204.0,100.6217,100.6593,100.4619,100.6029,9204.0
2023-06-20 14:40:00,107.02,107.02,106.83,106.9,6391.0,100.5841,100.5841,100.4055,100.4713,6391.0
2023-06-20 14:45:00,106.88,106.98,106.86,106.94,5379.0,100.4525,100.5465,100.4337,100.5089,5379.0
2023-06-20 14:50:00,106.92,107.02,106.92,106.96,5955.0,100.4901,100.5841,100.4901,100.5277,5955.0
2023-06-20 14:55:00,106.98,107.05,106.92,107.01,8358.0,100.5465,100.6123,100.4901,100.5747,8358.0
2023-06-20 15:00:00,107.04,107.09,106.89,106.97,6162.0,100.6029,100.6499,100.4619,100.5371,6162.0
2023-06-20 15:05:00,106.95,107.05,106.93,107.05,6864.0,100.5183,100.6123,100.4995,100.6123,6864.0
2023-06-20 15:10:00,107.04,107.07,106.95,107.02,5429.0,100.6029,100.6311,100.5183,100.5841,5429.0
2023-06-20 15:15:00,107.01,107.02,106.91,107.01,6323.0,100.5747,100.5841,100.4807,100.5747,6323.0
2023-06-20 15:20:00,107.0,107.01,106.89,106.93,9826.0,100.5653,100.5747,100.4619,100.4995,9826.0
2023-06-20 15:25:00,106.91,106.96,106.89,106.94,5554.0,100.4807,100.5277,100.4619,100.5089,5554.0
2023-06-20 15:30:00,106.95,107.15,106.94,107.09,11808.0,100.5183,100.7063,100.5089,100.6499,11808.0
2023-06-20 15:35:00,107.1,107.18,107.08,107.16,8681.0,100.6593,100.7345,100.6405,100.7157,8681.0
2023-06-20 15:40:00,107.18,107.3,107.04,107.3,16620.0,100.7345,100.8473,100.6029,100.8473,16620.0
2023-06-20 15:45:00,107.34,107.48,107.31,107.42,15270.0,100.8849,101.0164,100.8567,100.9601,15270.0
2023-06-20 15:50:00,107.38,107.48,107.29,107.32,38691.0,100.9225,101.0164,100.8379,100.8661,38691.0
2023-06-20 15:55:00,107.3,107.42,107.19,107.28,109119.0,100.8473,100.9601,100.7439,100.8285,109119.0
2023-06-21 09:30:00,106.68,106.74,106.3,106.34,26916.0,100.2646,100.3209,99.9074,99.945,26916.0
2023-06-21 09:35:00,106.39,106.65,106.39,106.45,13675.0,99.992,100.2364,99.992,100.0484,13675.0
2023-06-21 09:40:00,106.53,106.54,105.9,105.94,8010.0,100.1236,100.133,99.5315,99.5691,8010.0
2023-06-21 09:45:00,105.85,106.1,105.76,105.99,10432.0,99.4845,99.7194,99.3999,99.6161,10432.0
2023-06-21 09:50:00,106.08,106.09,105.9,106.03,8069.0,99.7006,99.71,99.5315,99.6536,8069.0
2023-06-21 09:55:00,106.07,106.17,105.76,105.89,13009.0,99.6912,99.7852,99.3999,99.5221,13009.0
2023-06-21 10:00:00,105.92,105.99,105.55,105.65,18463.0,99.5503,99.6161,99.2025,99.2965,18463.0
2023-06-21 10:05:00,105.69,105.76,105.36,105.46,7339.0,99.3341,99.3999,99.0239,99.1179,7339.0
2023-06-21 10:10:00,105.48,105.89,105.42,105.72,7511.0,99.1367,99.5221,99.0803,99.3623,7511.0
2023-06-21 10:15:00,105.78,105.94,105.55,105.58,3638.0,99.4187,99.5691,99.2025,99.2307,3638.0
2023-06-21 10:20:00,105.62,105.68,105.41,105.55,4900.0,99.2683,99.3247,99.0709,99.2025,4900.0
2023-06-21 10:25:00,105.52,105.69,105.36,105.5,7215.0,99.1743,99.3341,99.0239,99.1555,7215.0
2023-06-21 10:30:00,105.54,105.58,105.36,105.52,4914.0,99.1931,99.2307,99.0239,99.1743,4914.0
2023-06-21 10:35:00,105.48,105.49,105.22,105.4,9078.0,99.1367,99.1461,98.8924,99.0615,9078.0
2023-06-21 10:40:00,105.42,105.46,105.04,105.04,4627.0,99.0803,99.1179,98.7232,98.7232,4627.0
2023-06-21 10:45:00,105.06,105.06,104.57,104.63,20709.0,98.742,98.742,98.2814,98.3378,20709.0
2023-06-21 10:50:00,104.56,104.77,104.5,104.73,8255.0,98.272,98.4694,98.2157,98.4318,8255.0
2023-06-21 10:55:00,104.85,104.9,104.72,104.87,6928.0,98.5446,98.5916,98.4224,98.5634,6928.0
2023-06-21 11:00:00,104.9,105.07,104.71,104.72,3216.0,98.5916,98.7514,98.413,98.4224,3216.0
2023-06-21 11:05:00,104.74,104.85,104.39,104.44,17184.0,98.4412,98.5446,98.1123,98.1593,17184.0
2023-06-21 11:10:00,104.44,104.52,104.34,104.48,4314.0,98.1593,98.2345,98.0653,98.1969,4314.0
2023-06-21 11:15:00,104.48,104.58,104.39,104.39,3300.0,98.1969,98.2908,98.1123,98.1123,3300.0
2023-06-21 11:20:00,104.37,104.66,104.36,104.6,7382.0,98.0935,98.366,98.0841,98.3096,7382.0
2023-06-21 11:25:00,104.6,104.7,104.53,104.7,3609.0,98.3096,98.4036,98.2439,98.4036,3609.0
2023-06-21 11:30:00,104.64,104.73,104.56,104.57,3573.0,98.3472,98.4318,98.272,98.2814,3573.0
2023-06-21 11:35:00,104.64,104.78,104.61,104.73,3845.0,98.3472,98.4788,98.319,98.4318,3845.0
2023-06-21 11:40:00,104.67,104.73,104.67,104.73,2800.0,98.3754,98.4318,98.3754,98.4318,2800.0
2023-06-21 11:45:00,104.59,104.64,104.44,104.49,4057.0,98.3002,98.3472,98.1593,98.2063,4057.0
2023-06-21 11:50:00,104.47,104.6,104.41,104.55,2772.0,98.1875,98.3096,98.1311,98.2626,2772.0
2023-06-21 11:55:00,104.51,104.64,104.35,104.43,3961.0,98.2251,98.3472,98.0747,98.1499,3961.0
2023-06-21 12:00:00,104.41,104.57,104.26,104.57,6727.0,98.1311,98.2814,97.9901,98.2814,6727.0
2023-06-21 12:05:00,104.59,104.82,104.58,104.82,13593.0,98.3002,98.5164,98.2908,98.5164,13593.0
2023-06-21 12:10:00,104.79,104.93,104.68,104.91,6193.0,98.4882,98.6198,98.3848,98.601,6193.0
2023-06-21 12:15:00,104.9,105.39,104.89,105.32,8135.0,98.5916,99.0521,98.5822,98.9863,8135.0
2023-06-21 12:20:00,105.38,105.57,105.27,105.57,5295.0,99.0427,99.2213,98.9394,99.2213,5295.0
2023-06-21 12:25:00,105.58,105.71,105.55,105.64,4401.0,99.2307,99.3529,99.2025,99.2871,4401.0
2023-06-21 12:30:00,105.67,105.74,105.53,105.53,4065.0,99.3153,99.3811,99.1837,99.1837,4065.0
2023-06-21 12:35:00,105.55,105.63,105.48,105.54,3600.0,99.2025,99.2777,99.1367,99.1931,3600.0
2023-06-21 12:40:00,105.47,105.58,105.37,105.58,5047.0,99.1273,99.2307,99.0333,99.2307,5047.0
2023-06-21 12:45:00,105.56,105.65,105.46,105.49,5611.0,99.2119,99.2965,99.1179,99.1461,5611.0
2023-06-21 12:50:00,105.47,105.56,105.26,105.39,4823.0,99.1273,99.2119,98.93,99.0521,4823.0
2023-06-21 12:55:00,105.37,105.5,105.24,105.46,4296.0,99.0333,99.1555,98.9112,99.1179,4296.0
2023-06-21 13:00:00,105.52,105.54,105.28,105.5,5075.0,99.1743,99.1931,98.9487,99.1555,5075.0
2023-06-21 13:05:00,105.47,105.69,105.47,105.62,5804.0,99.1273,99.3341,99.1273,99.2683,5804.0
2023-06-21 13:10:00,105.64,105.69,105.6,105.62,1721.0,99.2871,99.3341,99.2495,99.2683,1721.0
2023-06-21 13:15:00,105.58,105.7,105.58,105.65,5800.0,99.2307,99.3435,99.2307,99.2965,5800.0
2023-06-21 13:20:00,105.65,105.7,105.46,105.46,8042.0,99.2965,99.3435,99.1179,99.1179,8042.0
2023-06-21 13:25:00,105.46,105.57,105.38,105.56,3700.0,99.1179,99.2213,99.0427,99.2119,3700.0
2023-06-21 13:30:00,105.55,105.59,105.48,105.54,1900.0,99.2025,99.2401,99.1367,99.1931,1900.0
2023-06-21 13:35:00,105.56,105.72,105.5,105.72,5751.0,99.2119,99.3623,99.1555,99.3623,5751.0
2023-06-21 13:40:00,105.69,105.77,105.6,105.65,1518.0,99.3341,99.4093,99.2495,99.2965,1518.0
2023-06-21 13:45:00,105.7,105.87,105.7,105.78,3438.0,99.3435,99.5033,99.3435,99.4187,3438.0
2023-06-21 13:50:00,105.74,105.82,105.63,105.66,4570.0,99.3811,99.4563,99.2777,99.3059,4570.0
2023-06-21 13:55:00,105.62,105.66,105.58,105.66,1200.0,99.2683,99.3059,99.2307,99.3059,1200.0
2023-06-21 14:00:00,105.62,105.65,105.33,105.41,2233.0,99.2683,99.2965,98.9957,99.0709,2233.0
2023-06-21 14:05:00,105.39,105.48,105.36,105.36,2501.0,99.0521,99.1367,99.0239,99.0239,2501.0
2023-06-21 14:10:00,105.34,105.48,105.31,105.43,4818.0,99.0051,99.1367,98.9769,99.0897,4818.0
2023-06-21 14:15:00,105.43,105.58,105.36,105.43,7108.0,99.0897,99.2307,99.0239,99.0897,7108.0
2023-06-21 14:20:00,105.48,105.56,105.46,105.56,2150.0,99.1367,99.2119,99.1179,99.2119,2150.0
2023-06-21 14:25:00,105.51,105.53,105.42,105.51,3192.0,99.1649,99.1837,99.0803,99.1649,3192.0
2023-06-21 14:30:00,105.51,105.65,105.5,105.53,10588.0,99.1649,99.2965,99.1555,99.1837,10588.0
2023-06-21 14:35:00,105.5,105.55,105.46,105.54,5615.0,99.1555,99.2025,99.1179,99.1931,5615.0
2023-06-21 14:40:00,105.53,105.54,105.42,105.47,3930.0,99.1837,99.1931,99.0803,99.1273,3930.0
2023-06-21 14:45:00,105.44,105.45,105.35,105.37,3711.0,99.0991,99.1085,99.0145,99.0333,3711.0
2023-06-21 14:50:00,105.39,105.52,105.34,105.5,5174.0,99.0521,99.1743,99.0051,99.1555,5174.0
2023-06-21 14:55:00,105.46,105.57,105.39,105.54,2541.0,99.1179,99.2213,99.0521,99.1931,2541.0
2023-06-21 15:00:00,105.54,105.54,105.23,105.24,4850.0,99.1931,99.1931,98.9018,98.9112,4850.0
2023-06-21 15:05:00,105.23,105.23,104.98,105.01,7201.0,98.9018,98.9018,98.6668,98.695,7201.0
2023-06-21 15:10:00,104.98,105.11,104.95,105.0,9161.0,98.6668,98.789,98.6386,98.6856,9161.0
2023-06-21 15:15:00,105.01,105.08,104.95,104.99,9045.0,98.695,98.7608,98.6386,98.6762,9045.0
2023-06-21 15:20:00,104.99,104.99,104.73,104.73,8529.0,98.6762,98.6762,98.4318,98.4318,8529.0
2023-06-21 15:25:00,104.74,104.8,104.68,104.73,7074.0,98.4412,98.4976,98.3848,98.4318,7074.0
2023-06-21 15:30:00,104.72,104.78,104.56,104.58,8852.0,98.4224,98.4788,98.272,98.2908,8852.0
2023-06-21 15:35:00,104.59,104.59,104.39,104.49,9071.0,98.3002,98.3002,98.1123,98.2063,9071.0
2023-06-21 15:40:00,104.51,104.61,104.49,104.57,10956.0,98.2251,98.319,98.2063,98.2814,10956.0
2023-06-21 15:45:00,104.55,104.8,104.52,104.8,17460.0,98.2626,98.4976,98.2345,98.4976,17460.0
2023-06-21 15:50:00,104.78,104.87,104.56,104.57,44667.0,98.4788,98.5634,98.272,98.2814,44667.0
2023-06-21 15:55:00,104.56,104.59,104.24,104.25,76862.0,98.272,98.3002,97.9713,97.9807,76862.0
2023-06-22 09:30:00,103.5,103.67,102.95,103.27,36841.0,97.2758,97.4356,96.7589,97.0596,36841.0
2023-06-22 09:35:00,103.32,103.32,103.0,103.1,12706.0,97.1066,97.1066,96.8059,96.8998,12706.0
2023-06-22 09:40:00,103.09,103.29,102.91,103.11,10173.0,96.8905,97.0784,96.7213,96.9092,10173.0
2023-06-22 09:45:00,103.14,103.2,102.94,103.05,5005.0,96.9374,96.9938,96.7495,96.8529,5005.0
2023-06-22 09:50:00,103.12,103.31,103.05,103.05,3367.0,96.9186,97.0972,96.8529,96.8529,3367.0
2023-06-22 09:55:00,103.01,103.57,103.01,103.39,12543.0,96.8153,97.3416,96.8153,97.1724,12543.0
2023-06-22 10:00:00,103.48,103.52,103.12,103.32,7120.0,97.257,97.2946,96.9186,97.1066,7120.0
2023-06-22 10:05:00,103.32,103.55,103.15,103.39,3300.0,97.1066,97.3228,96.9468,97.1724,3300.0
2023-06-22 10:10:00,103.42,104.04,103.35,103.96,8198.0,97.2006,97.7833,97.1348,97.7081,8198.0
2023-06-22 10:15:00,104.0,104.1,103.86,104.0,4648.0,97.7457,97.8397,97.6141,97.7457,4648.0
2023-06-22 10:20:00,103.93,104.12,103.67,103.73,8709.0,97.6799,97.8585,97.4356,97.492,8709.0
2023-06-22 10:25:00,103.76,103.91,103.67,103.9,2739.0,97.5202,97.6611,97.4356,97.6517,2739.0
2023-06-22 10:30:00,103.9,103.97,103.83,103.91,3494.0,97.6517,97.7175,97.5859,97.6611,3494.0
2023-06-22 10:35:00,103.95,103.99,103.68,103.7,2295.0,97.6987,97.7363,97.445,97.4638,2295.0
2023-06-22 10:40:00,103.66,103.66,103.36,103.37,6709.0,97.4262,97.4262,97.1442,97.1536,6709.0
2023-06-22 10:45:00,103.41,103.54,103.33,103.51,3831.0,97.1912,97.3134,97.116,97.2852,3831.0
2023-06-22 10:50:00,103.56,103.64,103.48,103.51,2393.0,97.3322,97.4074,97.257,97.2852,2393.0
2023-06-22 10:55:00,103.41,103.5,103.31,103.45,3079.0,97.1912,97.2758,97.0972,97.2288,3079.0
2023-06-22 11:00:00,103.48,103.61,103.38,103.61,2424.0,97.257,97.3792,97.163,97.3792,2424.0
2023-06-22 11:05:00,103.63,103.72,103.58,103.6,5113.0,97.398,97.4826,97.351,97.3698,5113.0
2023-06-22 11:10:00,103.63,103.63,103.29,103.4,2900.0,97.398,97.398,97.0784,97.1818,2900.0
2023-06-22 11:15:00,103.36,103.63,103.36,103.57,2709.0,97.1442,97.398,97.1442,97.3416,2709.0
2023-06-22 11:20:00,103.57,103.64,103.33,103.44,5500.0,97.3416,97.4074,97.116,97.2194,5500.0
2023-06-22 11:25:00,103.45,103.53,103.36,103.53,4562.0,97.2288,97.304,97.1442,97.304,4562.0
2023-06-22 11:30:00,103.54,103.83,103.45,103.76,3149.0,97.3134,97.5859,97.2288,97.5202,3149.0
2023-06-22 11:35:00,103.75,104.04,103.74,104.0,4728.0,97.5108,97.7833,97.5014,97.7457,4728.0
2023-06-22 11:40:00,103.98,104.32,103.98,104.26,4869.0,97.7269,98.0465,97.7269,97.9901,4869.0
2023-06-22 11:45:00,104.22,104.35,104.14,104.15,4614.0,97.9525,98.0747,97.8773,97.8867,4614.0
2023-06-22 11:50:00,104.16,104.27,104.08,104.21,9168.0,97.8961,97.9995,97.8209,97.9431,9168.0
2023-06-22 11:55:00,104.19,104.22,104.11,104.2,4909.0,97.9243,97.9525,97.8491,97.9337,4909.0
2023-06-22 12:00:00,104.21,104.21,103.96,104.0,2400.0,97.9431,97.9431,97.7081,97.7457,2400.0
2023-06-22 12:05:00,103.99,103.99,103.83,103.96,4229.0,97.7363,97.7363,97.5859,97.7081,4229.0
2023-06-22 12:10:00,103.93,104.13,103.93,104.01,6768.0,97.6799,97.8679,97.6799,97.7551,6768.0
2023-06-22 12:15:00,104.06,104.06,103.85,103.85,3425.0,97.8021,97.8021,97.6047,97.6047,3425.0
2023-06-22 12:20:00,103.77,103.91,103.77,103.84,3900.0,97.5296,97.6611,97.5296,97.5953,3900.0
2023-06-22 12:25:00,103.86,103.88,103.7,103.77,5135.0,97.6141,97.6329,97.4638,97.5296,5135.0
2023-06-22 12:30:00,103.8,103.92,103.75,103.86,2797.0,97.5578,97.6705,97.5108,97.6141,2797.0
2023-06-22 12:35:00,103.86,103.93,103.77,103.8,6015.0,97.6141,97.6799,97.5296,97.5578,6015.0
2023-06-22 12:40:00,103.78,103.83,103.72,103.72,2499.0,97.539,97.5859,97.4826,97.4826,2499.0
2023-06-22 12:45:00,103.71,103.84,103.71,103.73,2827.0,97.4732,97.5953,97.4732,97.492,2827.0
2023-06-22 12:50:00,103.73,103.79,103.71,103.76,2600.0,97.492,97.5484,97.4732,97.5202,2600.0
2023-06-22 12:55:00,103.76,103.87,103.76,103.77,2925.0,97.5202,97.6235,97.5202,97.5296,2925.0
2023-06-22 13:00:00,103.77,103.79,103.6,103.6,14700.0,97.5296,97.5484,97.3698,97.3698,14700.0
2023-06-22 13:05:00,103.57,103.74,103.55,103.61,5217.0,97.3416,97.5014,97.3228,97.3792,5217.0
2023-06-22 13:10:00,103.56,103.63,103.53,103.59,1672.0,97.3322,97.398,97.304,97.3604,1672.0
2023-06-22 13:15:00,103.55,103.64,103.51,103.63,2584.0,97.3228,97.4074,97.2852,97.398,2584.0
2023-06-22 13:20:00,103.64,103.76,103.63,103.71,2173.0,97.4074,97.5202,97.398,97.4732,2173.0
2023-06-22 13:25:00,103.73,103.73,103.59,103.63,2600.0,97.492,97.492,97.3604,97.398,2600.0
2023-06-22 13:30:00,103.65,103.67,103.5,103.51,3600.0,97.4168,97.4356,97.2758,97.2852,3600.0
2023-06-22 13:35:00,103.52,103.52,103.41,103.45,4000.0,97.2946,97.2946,97.1912,97.2288,4000.0
2023-06-22 13:40:00,103.45,103.56,103.44,103.54,5127.0,97.2288,97.3322,97.2194,97.3134,5127.0
2023-06-22 13:45:00,103.56,103.56,103.47,103.5,5676.0,97.3322,97.3322,97.2476,97.2758,5676.0
2023-06-22 13:50:00,103.48,103.53,103.43,103.49,4912.0,97.257,97.304,97.21,97.2664,4912.0
2023-06-22 13:55:00,103.51,103.58,103.51,103.58,2735.0,97.2852,97.351,97.2852,97.351,2735.0
2023-06-22 14:00:00,103.54,103.66,103.51,103.65,4239.0,97.3134,97.4262,97.2852,97.4168,4239.0
2023-06-22 14:05:00,103.61,103.64,103.49,103.53,1600.0,97.3792,97.4074,97.2664,97.304,1600.0
2023-06-22 14:10:00,103.44,103.54,103.43,103.47,10059.0,97.2194,97.3134,97.21,97.2476,10059.0
2023-06-22 14:15:00,103.45,103.47,103.32,103.36,3300.0,97.2288,97.2476,97.1066,97.1442,3300.0
2023-06-22 14:20:00,103.32,103.39,103.29,103.39,4099.0,97.1066,97.1724,97.0784,97.1724,4099.0
2023-06-22 14:25:00,103.4,103.54,103.35,103.47,3921.0,97.1818,97.3134,97.1348,97.2476,3921.0
2023-06-22 14:30:00,103.45,103.57,103.31,103.39,5791.0,97.2288,97.3416,97.0972,97.1724,5791.0
2023-06-22 14:35:00,103.38,103.51,103.32,103.45,4981.0,97.163,97.2852,97.1066,97.2288,4981.0
2023-06-22 14:40:00,103.49,103.51,103.45,103.5,2940.0,97.2664,97.2852,97.2288,97.2758,2940.0
2023-06-22 14:45:00,103.5,103.52,103.45,103.49,4510.0,97.2758,97.2946,97.2288,97.2664,4510.0
2023-06-22 14:50:00,103.47,103.55,103.47,103.52,3170.0,97.2476,97.3228,97.2476,97.2946,3170.0
2023-06-22 14:55:00,103.5,103.61,103.5,103.53,6700.0,97.2758,97.3792,97.2758,97.304,6700.0
2023-06-22 15:00:00,103.57,103.7,103.52,103.66,9069.0,97.3416,97.4638,97.2946,97.4262,9069.0
2023-06-22 15:05:00,103.66,103.79,103.55,103.56,6601.0,97.4262,97.5484,97.3228,97.3322,6601.0
2023-06-22 15:10:00,103.56,103.69,103.56,103.68,5600.0,97.3322,97.4544,97.3322,97.445,5600.0
2023-06-22 15:15:00,103.63,103.67,103.5,103.55,4106.0,97.398,97.4356,97.2758,97.3228,4106.0
2023-06-22 15:20:00,103.53,103.53,103.31,103.36,8493.0,97.304,97.304,97.0972,97.1442,8493.0
2023-06-22 15:25:00,103.3,103.33,103.17,103.19,6827.0,97.0878,97.116,96.9656,96.9844,6827.0
2023-06-22 15:30:00,103.16,103.18,103.04,103.07,12621.0,96.9562,96.975,96.8435,96.8717,12621.0
2023-06-22 15:35:00,103.08,103.3,103.06,103.29,15541.0,96.8811,97.0878,96.8623,97.0784,15541.0
2023-06-22 15:40:00,103.3,103.36,103.23,103.36,14615.0,97.0878,97.1442,97.022,97.1442,14615.0
2023-06-22 15:45:00,103.36,103.42,103.26,103.26,18122.0,97.1442,97.2006,97.0502,97.0502,18122.0
2023-06-22 15:50:00,103.28,103.54,103.24,103.54,37966.0,97.069,97.3134,97.0314,97.3134,37966.0
2023-06-22 15:55:00,103.54,103.76,103.38,103.74,77804.0,97.3134,97.5202,97.163,97.5014,77804.0
2023-06-23 09:30:00,102.0,102.29,101.82,102.01,22274.0,95.866,96.1386,95.6968,95.8754,22274.0
2023-06-23 09:35:00,101.95,102.21,101.64,101.64,8954.0,95.819,96.0634,95.5276,95.5276,8954.0
2023-06-23 09:40:00,101.78,101.98,101.78,101.91,3361.0,95.6592,95.8472,95.6592,95.7814,3361.0
2023-06-23 09:45:00,101.85,101.86,101.53,101.76,9912.0,95.725,95.7344,95.4243,95.6404,9912.0
2023-06-23 09:50:00,101.81,102.12,101.8,102.12,11588.0,95.6874,95.9788,95.678,95.9788,11588.0
2023-06-23 09:55:00,102.08,102.15,101.94,102.09,5682.0,95.9412,96.007,95.8096,95.9506,5682.0
2023-06-23 10:00:00,102.15,102.29,102.13,102.22,3600.0,96.007,96.1386,95.9882,96.0728,3600.0
2023-06-23 10:05:00,102.22,102.47,102.15,102.47,4569.0,96.0728,96.3077,96.007,96.3077,4569.0
2023-06-23 10:10:00,102.47,102.48,102.16,102.18,3800.0,96.3077,96.3171,96.0164,96.0352,3800.0
2023-06-23 10:15:00,102.2,102.43,102.17,102.37,7716.0,96.054,96.2701,96.0258,96.2137,7716.0
2023-06-23 10:20:00,102.39,102.39,102.06,102.29,5193.0,96.2325,96.2325,95.9224,96.1386,5193.0
2023-06-23 10:25:00,102.31,102.31,102.05,102.09,4532.0,96.1574,96.1574,95.913,95.9506,4532.0
2023-06-23 10:30:00,102.13,102.21,102.09,102.15,5575.0,95.9882,96.0634,95.9506,96.007,5575.0
2023-06-23 10:35:00,102.13,102.23,102.07,102.21,6038.0,95.9882,96.0822,95.9318,96.0634,6038.0
2023-06-23 10:40:00,102.24,102.29,102.13,102.21,8129.0,96.0916,96.1386,95.9882,96.0634,8129.0
2023-06-23 10:45:00,102.24,102.27,101.84,101.84,6342.0,96.0916,96.1198,95.7156,95.7156,6342.0
2023-06-23 10:50:00,101.84,101.93,101.84,101.9,5263.0,95.7156,95.8002,95.7156,95.772,5263.0
2023-06-23 10:55:00,101.92,102.03,101.85,102.03,25136.0,95.7908,95.8942,95.725,95.8942,25136.0
2023-06-23 11:00:00,102.05,102.06,101.91,101.98,5836.0,95.913,95.9224,95.7814,95.8472,5836.0
2023-06-23 11:05:00,101.95,102.05,101.89,101.92,6040.0,95.819,95.913,95.7626,95.7908,6040.0
2023-06-23 11:10:00,101.92,102.06,101.85,102.03,17901.0,95.7908,95.9224,95.725,95.8942,17901.0
2023-06-23 11:15:00,102.01,102.14,101.99,102.03,4953.0,95.8754,95.9976,95.8566,95.8942,4953.0
2023-06-23 11:20:00,102.03,102.12,101.97,102.08,5471.0,95.8942,95.9788,95.8378,95.9412,5471.0
2023-06-23 11:25:00,102.07,102.11,101.95,101.99,4900.0,95.9318,95.9694,95.819,95.8566,4900.0
2023-06-23 11:30:00,101.94,102.01,101.92,101.95,8140.0,95.8096,95.8754,95.7908,95.819,8140.0
2023-06-23 11:35:00,101.95,102.19,101.94,102.19,4617.0,95.819,96.0446,95.8096,96.0446,4617.0
2023-06-23 11:40:00,102.18,102.36,102.16,102.31,3000.0,96.0352,96.2044,96.0164,96.1574,3000.0
2023-06-23 11:45:00,102.33,102.33,102.15,102.23,3000.0,96.1762,96.1762,96.007,96.0822,3000.0
2023-06-23 11:50:00,102.18,102.19,102.0,102.01,3782.0,96.0352,96.0446,95.866,95.8754,3782.0
2023-06-23 11:55:00,102.0,102.02,101.97,102.01,2735.0,95.866,95.8848,95.8378,95.8754,2735.0
2023-06-23 12:00:00,102.0,102.0,101.8,101.84,5947.0,95.866,95.866,95.678,95.7156,5947.0
2023-06-23 12:05:00,101.75,101.75,101.6,101.67,5078.0,95.631,95.631,95.4901,95.5558,5078.0
2023-06-23 12:10:00,101.68,101.7,101.57,101.6,2810.0,95.5652,95.584,95.4619,95.4901,2810.0
2023-06-23 12:15:00,101.6,101.77,101.6,101.73,3504.0,95.4901,95.6498,95.4901,95.6122,3504.0
2023-06-23 12:20:00,101.76,102.09,101.72,102.03,18455.0,95.6404,95.9506,95.6028,95.8942,18455.0
2023-06-23 12:25:00,102.03,102.18,101.99,102.18,4497.0,95.8942,96.0352,95.8566,96.0352,4497.0
2023-06-23 12:30:00,102.19,102.27,102.07,102.07,2646.0,96.0446,96.1198,95.9318,95.9318,2646.0
2023-06-23 12:35:00,102.07,102.23,102.06,102.21,4050.0,95.9318,96.0822,95.9224,96.0634,4050.0
2023-06-23 12:40:00,102.19,102.29,102.14,102.24,2300.0,96.0446,96.1386,95.9976,96.0916,2300.0
2023-06-23 12:45:00,102.22,102.23,102.09,102.1,4173.0,96.0728,96.0822,95.9506,95.96,4173.0
2023-06-23 12:50:00,102.15,102.26,102.08,102.1,9722.0,96.007,96.1104,95.9412,95.96,9722.0
2023-06-23 12:55:00,102.14,102.18,102.05,102.09,36778.0,95.9976,96.0352,95.913,95.9506,36778.0
2023-06-23 13:00:00,102.11,102.2,102.05,102.1,7723.0,95.9694,96.054,95.913,95.96,7723.0
2023-06-23 13:05:00,102.11,102.19,102.01,102.18,11700.0,95.9694,96.0446,95.8754,96.0352,11700.0
2023-06-23 13:10:00,102.18,102.19,102.11,102.13,8605.0,96.0352,96.0446,95.9694,95.9882,8605.0
2023-06-23 13:15:00,102.15,102.19,102.11,102.18,5200.0,96.007,96.0446,95.9694,96.0352,5200.0
2023-06-23 13:20:00,102.18,102.35,102.17,102.31,10715.0,96.0352,96.195,96.0258,96.1574,10715.0
2023-06-23 13:25:00,102.37,102.4,102.2,102.33,2199.0,96.2137,96.2419,96.054,96.1762,2199.0
2023-06-23 13:30:00,102.36,102.41,102.31,102.36,4150.0,96.2044,96.2513,96.1574,96.2044,4150.0
2023-06-23 13:35:00,102.37,102.44,102.34,102.35,3312.0,96.2137,96.2795,96.1856,96.195,3312.0
2023-06-23 13:40:00,102.34,102.37,102.12,102.13,2715.0,96.1856,96.2137,95.9788,95.9882,2715.0
2023-06-23 13:45:00,102.13,102.19,102.11,102.19,3765.0,95.9882,96.0446,95.9694,96.0446,3765.0
2023-06-23 13:50:00,102.17,102.24,102.17,102.21,4200.0,96.0258,96.0916,96.0258,96.0634,4200.0
2023-06-23 13:55:00,102.23,102.47,102.22,102.4,4500.0,96.0822,96.3077,96.0728,96.2419,4500.0
2023-06-23 14:00:00,102.41,102.44,102.36,102.37,2155.0,96.2513,96.2795,96.2044,96.2137,2155.0
2023-06-23 14:05:00,102.34,102.35,102.17,102.2,3300.0,96.1856,96.195,96.0258,96.054,3300.0
2023-06-23 14:10:00,102.2,102.2,102.04,102.11,3859.0,96.054,96.054,95.9036,95.9694,3859.0
2023-06-23 14:15:00,102.13,102.2,102.13,102.18,5048.0,95.9882,96.054,95.9882,96.0352,5048.0
2023-06-23 14:20:00,102.19,102.3,102.18,102.29,6909.0,96.0446,96.148,96.0352,96.1386,6909.0
2023-06-23 14:25:00,102.3,102.3,102.08,102.13,4699.0,96.148,96.148,95.9412,95.9882,4699.0
2023-06-23 14:30:00,102.11,102.26,102.11,102.23,3687.0,95.9694,96.1104,95.9694,96.0822,3687.0
2023-06-23 14:35:00,102.25,102.28,102.15,102.22,4019.0,96.101,96.1292,96.007,96.0728,4019.0
2023-06-23 14:40:00,102.2,102.2,102.04,102.06,4945.0,96.054,96.054,95.9036,95.9224,4945.0
2023-06-23 14:45:00,102.05,102.1,101.99,102.08,15806.0,95.913,95.96,95.8566,95.9412,15806.0
2023-06-23 14:50:00,102.07,102.12,102.04,102.05,4375.0,95.9318,95.9788,95.9036,95.913,4375.0
2023-06-23 14:55:00,102.04,102.12,101.96,102.02,5536.0,95.9036,95.9788,95.8284,95.8848,5536.0
2023-06-23 15:00:00,102.01,102.01,101.84,101.9,5663.0,95.8754,95.8754,95.7156,95.772,5663.0
2023-06-23 15:05:00,101.87,101.98,101.85,101.97,5713.0,95.7438,95.8472,95.725,95.8378,5713.0
2023-06-23 15:10:00,102.01,102.01,101.92,101.94,7531.0,95.8754,95.8754,95.7908,95.8096,7531.0
2023-06-23 15:15:00,101.97,102.07,101.87,102.02,6990.0,95.8378,95.9318,95.7438,95.8848,6990.0
2023-06-23 15:20:00,102.04,102.06,101.94,101.99,4934.0,95.9036,95.9224,95.8096,95.8566,4934.0
2023-06-23 15:25:00,101.98,102.05,101.96,101.98,9755.0,95.8472,95.913,95.8284,95.8472,9755.0
2023-06-23 15:30:00,102.0,102.19,102.0,102.15,6987.0,95.866,96.0446,95.866,96.007,6987.0
2023-06-23 15:35:00,102.17,102.21,102.11,102.12,9319.0,96.0258,96.0634,95.9694,95.9788,9319.0
2023-06-23 15:40:00,102.14,102.24,102.07,102.24,10021.0,95.9976,96.0916,95.9318,96.0916,10021.0
2023-06-23 15:45:00,102.23,102.29,102.18,102.24,12601.0,96.0822,96.1386,96.0352,96.0916,12601.0
2023-06-23 15:50:00,102.23,102.23,101.83,101.93,49902.0,96.0822,96.0822,95.7062,95.8002,49902.0
2023-06-23 15:55:00,101.98,102.17,101.96,101.98,75656.0,95.8472,96.0258,95.8284,95.8472,75656.0
2023-06-26 09:30:00,102.99,103.54,102.82,103.45,28513.0,96.7965,97.3134,96.6367,97.2288,28513.0
2023-06-26 09:35:00,103.41,103.9,103.33,103.69,13458.0,97.1912,97.6517,97.116,97.4544,13458.0
2023-06-26 09:40:00,103.75,104.05,103.63,103.87,10032.0,97.5108,97.7927,97.398,97.6235,10032.0
2023-06-26 09:45:00,103.85,104.15,103.85,104.15,4266.0,97.6047,97.8867,97.6047,97.8867,4266.0
2023-06-26 09:50:00,104.13,104.63,104.11,104.61,12176.0,97.8679,98.3378,97.8491,98.319,12176.0
2023-06-26 09:55:00,104.7,104.79,104.38,104.79,3689.0,98.4036,98.4882,98.1029,98.4882,3689.0
2023-06-26 10:00:00,104.8,104.87,104.64,104.64,4449.0,98.4976,98.5634,98.3472,98.3472,4449.0
2023-06-26 10:05:00,104.58,105.0,104.58,104.73,3228.0,98.2908,98.6856,98.2908,98.4318,3228.0
2023-06-26 10:10:00,104.62,104.62,104.36,104.42,2900.0,98.3284,98.3284,98.0841,98.1405,2900.0
2023-06-26 10:15:00,104.42,104.69,104.37,104.5,2637.0,98.1405,98.3942,98.0935,98.2157,2637.0
2023-06-26 10:20:00,104.5,104.66,104.5,104.62,1800.0,98.2157,98.366,98.2157,98.3284,1800.0
2023-06-26 10:25:00,104.68,104.68,104.48,104.54,3615.0,98.3848,98.3848,98.1969,98.2533,3615.0
2023-06-26 10:30:00,104.52,104.59,104.35,104.59,3727.0,98.2345,98.3002,98.0747,98.3002,3727.0
2023-06-26 10:35:00,104.58,104.61,104.44,104.51,4462.0,98.2908,98.319,98.1593,98.2251,4462.0
2023-06-26 10:40:00,104.48,104.48,104.31,104.45,2271.0,98.1969,98.1969,98.0371,98.1687,2271.0
2023-06-26 10:45:00,104.4,104.6,104.4,104.59,1725.0,98.1217,98.3096,98.1217,98.3002,1725.0
2023-06-26 10:50:00,104.61,104.68,104.48,104.54,3646.0,98.319,98.3848,98.1969,98.2533,3646.0
2023-06-26 10:55:00,104.55,104.58,104.44,104.48,2200.0,98.2626,98.2908,98.1593,98.1969,2200.0
2023-06-26 11:00:00,104.49,104.49,104.07,104.15,6679.0,98.2063,98.2063,97.8115,97.8867,6679.0
2023-06-26 11:05:00,104.11,104.28,103.99,104.21,2332.0,97.8491,98.0089,97.7363,97.9431,2332.0
2023-06-26 11:10:00,104.29,104.31,104.15,104.28,1650.0,98.0183,98.0371,97.8867,98.0089,1650.0
2023-06-26 11:15:00,104.25,104.38,104.24,104.32,2950.0,97.9807,98.1029,97.9713,98.0465,2950.0
2023-06-26 11:20:00,104.32,104.43,104.18,104.31,4050.0,98.0465,98.1499,97.9149,98.0371,4050.0
2023-06-26 11:25:00,104.31,104.38,104.23,104.34,2292.0,98.0371,98.1029,97.9619,98.0653,2292.0
2023-06-26 11:30:00,104.34,104.72,104.24,104.66,6170.0,98.0653,98.4224,97.9713,98.366,6170.0
2023-06-26 11:35:00,104.67,104.73,104.61,104.63,4258.0,98.3754,98.4318,98.319,98.3378,4258.0
2023-06-26 11:40:00,104.76,104.78,104.63,104.74,2600.0,98.46,98.4788,98.3378,98.4412,2600.0
2023-06-26 11:45:00,104.73,105.25,104.73,105.21,25796.0,98.4318,98.9206,98.4318,98.883,25796.0
2023-06-26 11:50:00,105.26,105.36,105.18,105.31,14788.0,98.93,99.0239,98.8548,98.9769,14788.0
2023-06-26 11:55:00,105.38,105.55,105.27,105.55,3816.0,99.0427,99.2025,98.9394,99.2025,3816.0
2023-06-26 12:00:00,105.52,105.52,105.18,105.21,3461.0,99.1743,99.1743,98.8548,98.883,3461.0
2023-06-26 12:05:00,105.19,105.19,104.58,104.63,5292.0,98.8642,98.8642,98.2908,98.3378,5292.0
2023-06-26 12:10:00,104.57,105.0,104.45,105.0,7366.0,98.2814,98.6856,98.1687,98.6856,7366.0
2023-06-26 12:15:00,104.98,105.17,104.91,104.99,12880.0,98.6668,98.8454,98.601,98.6762,12880.0
2023-06-26 12:20:00,105.03,105.07,104.83,104.97,5103.0,98.7138,98.7514,98.5258,98.6574,5103.0
2023-06-26 12:25:00,104.98,105.02,104.92,104.94,1332.0,98.6668,98.7044,98.6104,98.6292,1332.0
2023-06-26 12:30:00,104.92,104.95,104.75,104.75,2000.0,98.6104,98.6386,98.4506,98.4506,2000.0
2023-06-26 12:35:00,104.73,104.84,104.65,104.74,5044.0,98.4318,98.5352,98.3566,98.4412,5044.0
2023-06-26 12:40:00,104.73,104.75,104.64,104.65,3549.0,98.4318,98.4506,98.3472,98.3566,3549.0
2023-06-26 12:45:00,104.6,104.79,104.6,104.78,4918.0,98.3096,98.4882,98.3096,98.4788,4918.0
2023-06-26 12:50:00,104.81,104.87,104.69,104.85,4019.0,98.507,98.5634,98.3942,98.5446,4019.0
2023-06-26 12:55:00,104.89,104.97,104.77,104.95,1749.0,98.5822,98.6574,98.4694,98.6386,1749.0
2023-06-26 13:00:00,104.97,105.0,104.91,104.92,2200.0,98.6574,98.6856,98.601,98.6104,2200.0
2023-06-26 13:05:00,104.93,105.02,104.9,104.92,7411.0,98.6198,98.7044,98.5916,98.6104,7411.0
2023-06-26 13:10:00,104.96,105.04,104.94,105.0,2231.0,98.648,98.7232,98.6292,98.6856,2231.0
2023-06-26 13:15:00,105.04,105.04,104.96,105.01,1800.0,98.7232,98.7232,98.648,98.695,1800.0
2023-06-26 13:20:00,104.99,105.03,104.89,104.93,4425.0,98.6762,98.7138,98.5822,98.6198,4425.0
2023-06-26 13:25:00,104.84,105.06,104.79,105.06,2563.0,98.5352,98.742,98.4882,98.742,2563.0
2023-06-26 13:30:00,105.07,105.07,104.9,105.0,2155.0,98.7514,98.7514,98.5916,98.6856,2155.0
2023-06-26 13:35:00,104.97,104.97,104.81,104.89,1803.0,98.6574,98.6574,98.507,98.5822,1803.0
2023-06-26 13:40:00,104.9,104.94,104.86,104.9,2900.0,98.5916,98.6292,98.554,98.5916,2900.0
2023-06-26 13:45:00,104.87,105.04,104.87,104.96,2000.0,98.5634,98.7232,98.5634,98.648,2000.0
2023-06-26 13:50:00,104.94,104.94,104.63,104.68,3550.0,98.6292,98.6292,98.3378,98.3848,3550.0
2023-06-26 13:55:00,104.69,104.79,104.61,104.75,2900.0,98.3942,98.4882,98.319,98.4506,2900.0
2023-06-26 14:00:00,104.67,104.77,104.67,104.77,2207.0,98.3754,98.4694,98.3754,98.4694,2207.0
2023-06-26 14:05:00,104.7,104.71,104.65,104.67,1391.0,98.4036,98.413,98.3566,98.3754,1391.0
2023-06-26 14:10:00,104.63,104.69,104.62,104.63,1800.0,98.3378,98.3942,98.3284,98.3378,1800.0
2023-06-26 14:15:00,104.6,104.72,104.58,104.63,2925.0,98.3096,98.4224,98.2908,98.3378,2925.0
2023-06-26 14:20:00,104.6,104.69,104.55,104.58,7017.0,98.3096,98.3942,98.2626,98.2908,7017.0
2023-06-26 14:25:00,104.65,104.74,104.63,104.72,4750.0,98.3566,98.4412,98.3378,98.4224,4750.0
2023-06-26 14:30:00,104.69,104.81,104.69,104.8,3500.0,98.3942,98.507,98.3942,98.4976,3500.0
2023-06-26 14:35:00,104.82,104.94,104.79,104.94,3524.0,98.5164,98.6292,98.4882,98.6292,3524.0
2023-06-26 14:40:00,104.97,104.98,104.78,104.83,8917.0,98.6574,98.6668,98.4788,98.5258,8917.0
2023-06-26 14:45:00,104.79,104.89,104.77,104.84,2400.0,98.4882,98.5822,98.4694,98.5352,2400.0
2023-06-26 14:50:00,104.88,104.89,104.75,104.84,5301.0,98.5728,98.5822,98.4506,98.5352,5301.0
2023-06-26 14:55:00,104.86,104.89,104.77,104.82,6343.0,98.554,98.5822,98.4694,98.5164,6343.0
2023-06-26 15:00:00,104.85,104.97,104.85,104.97,2400.0,98.5446,98.6574,98.5446,98.6574,2400.0
2023-06-26 15:05:00,105.03,105.1,104.93,104.93,3259.0,98.7138,98.7796,98.6198,98.6198,3259.0
2023-06-26 15:10:00,104.97,105.09,104.96,105.08,3630.0,98.6574,98.7702,98.648,98.7608,3630.0
2023-06-26 15:15:00,105.06,105.13,104.99,105.05,3119.0,98.742,98.8078,98.6762,98.7326,3119.0
2023-06-26 15:20:00,105.03,105.1,104.92,104.97,7423.0,98.7138,98.7796,98.6104,98.6574,7423.0
2023-06-26 15:25:00,105.03,105.1,104.99,105.05,3728.0,98.7138,98.7796,98.6762,98.7326,3728.0
2023-06-26 15:30:00,105.04,105.06,104.89,105.06,12541.0,98.7232,98.742,98.5822,98.742,12541.0
2023-06-26 15:35:00,105.06,105.18,105.03,105.15,10281.0,98.742,98.8548,98.7138,98.8266,10281.0
2023-06-26 15:40:00,105.14,105.14,104.91,104.91,11458.0,98.8172,98.8172,98.601,98.601,11458.0
2023-06-26 15:45:00,104.88,104.88,104.6,104.72,15408.0,98.5728,98.5728,98.3096,98.4224,15408.0
2023-06-26 15:50:00,104.76,104.84,104.6,104.81,31345.0,98.46,98.5352,98.3096,98.507,31345.0
2023-06-26 15:55:00,104.82,104.9,104.59,104.59,89179.0,98.5164,98.5916,98.3002,98.3002,89179.0
2023-06-27 09:30:00,104.55,104.69,104.46,104.69,12972.0,98.2626,98.3942,98.1781,98.3942,12972.0
2023-06-27 09:35:00,104.66,104.66,104.25,104.25,4852.0,98.366,98.366,97.9807,97.9807,4852.0
2023-06-27 09:40:00,104.22,104.42,103.99,104.28,4221.0,97.9525,98.1405,97.7363,98.0089,4221.0
2023-06-27 09:45:00,104.35,104.36,103.92,104.16,3046.0,98.0747,98.0841,97.6705,97.8961,3046.0
2023-06-27 09:50:00,104.19,104.38,104.01,104.01,4204.0,97.9243,98.1029,97.7551,97.7551,4204.0
2023-06-27 09:55:00,104.06,104.61,104.05,104.61,2487.0,97.8021,98.319,97.7927,98.319,2487.0
2023-06-27 10:00:00,104.81,104.88,104.65,104.84,3525.0,98.507,98.5728,98.3566,98.5352,3525.0
2023-06-27 10:05:00,104.83,104.88,104.58,104.58,4225.0,98.5258,98.5728,98.2908,98.2908,4225.0
2023-06-27 10:10:00,104.54,104.54,104.2,104.52,3048.0,98.2533,98.2533,97.9337,98.2345,3048.0
2023-06-27 10:15:00,104.48,104.76,104.48,104.66,2900.0,98.1969,98.46,98.1969,98.366,2900.0
2023-06-27 10:20:00,104.6,104.82,104.6,104.73,2998.0,98.3096,98.5164,98.3096,98.4318,2998.0
2023-06-27 10:25:00,104.68,104.89,104.67,104.71,4014.0,98.3848,98.5822,98.3754,98.413,4014.0
2023-06-27 10:30:00,104.69,104.86,104.65,104.79,4100.0,98.3942,98.554,98.3566,98.4882,4100.0
2023-06-27 10:35:00,104.84,104.93,104.76,104.93,3078.0,98.5352,98.6198,98.46,98.6198,3078.0
2023-06-27 10:40:00,104.91,105.07,104.86,104.94,4000.0,98.601,98.7514,98.554,98.6292,4000.0
2023-06-27 10:45:00,105.03,105.3,105.03,105.24,4437.0,98.7138,98.9675,98.7138,98.9112,4437.0
2023-06-27 10:50:00,105.25,105.39,105.2,105.26,1609.0,98.9206,99.0521,98.8736,98.93,1609.0
2023-06-27 10:55:00,105.27,105.38,105.26,105.38,5040.0,98.9394,99.0427,98.93,99.0427,5040.0
2023-06-27 11:00:00,105.39,105.48,105.31,105.33,8733.0,99.0521,99.1367,98.9769,98.9957,8733.0
2023-06-27 11:05:00,105.27,105.5,105.23,105.3,5959.0,98.9394,99.1555,98.9018,98.9675,5959.0
2023-06-27 11:10:00,105.29,105.29,105.04,105.23,7191.0,98.9581,98.9581,98.7232,98.9018,7191.0
2023-06-27 11:15:00,105.24,105.28,105.08,105.25,4700.0,98.9112,98.9487,98.7608,98.9206,4700.0
2023-06-27 11:20:00,105.25,105.45,105.25,105.45,3500.0,98.9206,99.1085,98.9206,99.1085,3500.0
2023-06-27 11:25:00,105.42,105.58,105.39,105.58,3449.0,99.0803,99.2307,99.0521,99.2307,3449.0
2023-06-27 11:30:00,105.6,105.64,105.4,105.4,5404.0,99.2495,99.2871,99.0615,99.0615,5404.0
2023-06-27 11:35:00,105.35,105.65,105.35,105.59,4473.0,99.0145,99.2965,99.0145,99.2401,4473.0
2023-06-27 11:40:00,105.58,105.64,105.52,105.64,5300.0,99.2307,99.2871,99.1743,99.2871,5300.0
2023-06-27 11:45:00,105.66,105.74,105.59,105.65,4740.0,99.3059,99.3811,99.2401,99.2965,4740.0
2023-06-27 11:50:00,105.69,105.97,105.69,105.96,7500.0,99.3341,99.5973,99.3341,99.5879,7500.0
2023-06-27 11:55:00,105.97,106.02,105.88,105.92,4540.0,99.5973,99.6442,99.5127,99.5503,4540.0
2023-06-27 12:00:00,105.92,106.13,105.92,106.11,3087.0,99.5503,99.7476,99.5503,99.7288,3087.0
2023-06-27 12:05:00,106.13,106.24,106.07,106.15,5662.0,99.7476,99.851,99.6912,99.7664,5662.0
2023-06-27 12:10:00,106.13,106.22,106.1,106.11,4174.0,99.7476,99.8322,99.7194,99.7288,4174.0
2023-06-27 12:15:00,106.09,106.17,106.03,106.08,4284.0,99.71,99.7852,99.6536,99.7006,4284.0
2023-06-27 12:20:00,106.08,106.31,106.02,106.31,2700.0,99.7006,99.9168,99.6442,99.9168,2700.0
2023-06-27 12:25:00,106.32,106.48,106.26,106.26,3331.0,99.9262,100.0766,99.8698,99.8698,3331.0
2023-06-27 12:30:00,106.28,106.28,106.22,106.23,2000.0,99.8886,99.8886,99.8322,99.8416,2000.0
2023-06-27 12:35:00,106.23,106.29,106.17,106.25,3300.0,99.8416,99.898,99.7852,99.8604,3300.0
2023-06-27 12:40:00,106.25,106.41,106.23,106.41,3247.0,99.8604,100.0108,99.8416,100.0108,3247.0
2023-06-27 12:45:00,106.44,106.51,106.4,106.5,1841.0,100.039,100.1048,100.0014,100.0954,1841.0
2023-06-27 12:50:00,106.54,106.57,106.41,106.41,3633.0,100.133,100.1612,100.0108,100.0108,3633.0
2023-06-27 12:55:00,106.38,106.55,106.38,106.55,4681.0,99.9826,100.1424,99.9826,100.1424,4681.0
2023-06-27 13:00:00,106.55,106.7,106.53,106.7,4277.0,100.1424,100.2834,100.1236,100.2834,4277.0
2023-06-27 13:05:00,106.7,106.7,106.49,106.49,3150.0,100.2834,100.2834,100.086,100.086,3150.0
2023-06-27 13:10:00,106.49,106.59,106.43,106.59,5400.0,100.086,100.18,100.0296,100.18,5400.0
2023-06-27 13:15:00,106.58,106.84,106.58,106.84,3271.0,100.1706,100.4149,100.1706,100.4149,3271.0
2023-06-27 13:20:00,106.86,107.0,106.86,107.0,4240.0,100.4337,100.5653,100.4337,100.5653,4240.0
2023-06-27 13:25:00,107.03,107.09,106.89,106.91,4538.0,100.5935,100.6499,100.4619,100.4807,4538.0
2023-06-27 13:30:00,106.93,106.96,106.86,106.88,4852.0,100.4995,100.5277,100.4337,100.4525,4852.0
2023-06-27 13:35:00,106.9,107.07,106.9,107.07,2625.0,100.4713,100.6311,100.4713,100.6311,2625.0
2023-06-27 13:40:00,107.06,107.13,107.04,107.12,6180.0,100.6217,100.6875,100.6029,100.6781,6180.0
2023-06-27 13:45:00,107.1,107.19,107.07,107.19,6563.0,100.6593,100.7439,100.6311,100.7439,6563.0
2023-06-27 13:50:00,107.17,107.3,107.16,107.27,4202.0,100.7251,100.8473,100.7157,100.8191,4202.0
2023-06-27 13:55:00,107.23,107.25,107.14,107.23,4886.0,100.7815,100.8003,100.6969,100.7815,4886.0
2023-06-27 14:00:00,107.24,107.34,107.2,107.22,5870.0,100.7909,100.8849,100.7533,100.7721,5870.0
2023-06-27 14:05:00,107.18,107.18,106.92,106.94,11559.0,100.7345,100.7345,100.4901,100.5089,11559.0
2023-06-27 14:10:00,107.02,107.2,107.0,107.11,7400.0,100.5841,100.7533,100.5653,100.6687,7400.0
2023-06-27 14:15:00,107.11,107.32,107.1,107.32,5400.0,100.6687,100.8661,100.6593,100.8661,5400.0
2023-06-27 14:20:00,107.38,107.5,107.29,107.46,4393.0,100.9225,101.0352,100.8379,100.9977,4393.0
2023-06-27 14:25:00,107.47,107.49,107.41,107.48,3194.0,101.007,101.0258,100.9507,101.0164,3194.0
2023-06-27 14:30:00,107.5,107.67,107.49,107.62,7958.0,101.0352,101.195,101.0258,101.148,7958.0
2023-06-27 14:35:00,107.64,107.68,107.58,107.6,5716.0,101.1668,101.2044,101.1104,101.1292,5716.0
2023-06-27 14:40:00,107.57,107.58,107.48,107.55,4866.0,101.101,101.1104,101.0164,101.0822,4866.0
2023-06-27 14:45:00,107.55,107.66,107.53,107.59,6112.0,101.0822,101.1856,101.0634,101.1198,6112.0
2023-06-27 14:50:00,107.57,107.7,107.56,107.58,5591.0,101.101,101.2232,101.0916,101.1104,5591.0
2023-06-27 14:55:00,107.59,107.62,107.36,107.39,5429.0,101.1198,101.148,100.9037,100.9319,5429.0
2023-06-27 15:00:00,107.4,107.64,107.36,107.58,7841.0,100.9413,101.1668,100.9037,101.1104,7841.0
2023-06-27 15:05:00,107.59,107.77,107.59,107.73,6093.0,101.1198,101.289,101.1198,101.2514,6093.0
2023-06-27 15:10:00,107.72,107.83,107.57,107.81,9138.0,101.242,101.3454,101.101,101.3266,9138.0
2023-06-27 15:15:00,107.8,107.83,107.7,107.77,6141.0,101.3172,101.3454,101.2232,101.289,6141.0
2023-06-27 15:20:00,107.82,108.0,107.82,107.98,10335.0,101.336,101.5052,101.336,101.4864,10335.0
2023-06-27 15:25:00,107.99,108.17,107.94,108.17,10864.0,101.4958,101.665,101.4488,101.665,10864.0
2023-06-27 15:30:00,108.15,108.28,108.06,108.09,19085.0,101.6462,101.7683,101.5616,101.5898,19085.0
2023-06-27 15:35:00,108.08,108.14,107.92,107.93,28362.0,101.5804,101.6368,101.43,101.4394,28362.0
2023-06-27 15:40:00,107.94,108.04,107.89,108.02,18975.0,101.4488,101.5428,101.4018,101.524,18975.0
2023-06-27 15:45:00,108.01,108.04,107.93,107.99,23785.0,101.5146,101.5428,101.4394,101.4958,23785.0
2023-06-27 15:50:00,107.98,108.1,107.82,108.02,50987.0,101.4864,101.5992,101.336,101.524,50987.0
2023-06-27 15:55:00,108.01,108.22,108.01,108.13,119060.0,101.5146,101.7119,101.5146,101.6274,119060.0
2023-06-28 09:30:00,106.73,107.03,106.5,106.55,21880.0,100.3116,100.5935,100.0954,100.1424,21880.0
2023-06-28 09:35:00,106.56,106.87,106.21,106.87,7763.0,100.1518,100.4431,99.8228,100.4431,7763.0
2023-06-28 09:40:00,106.88,106.9,106.68,106.68,2400.0,100.4525,100.4713,100.2646,100.2646,2400.0
2023-06-28 09:45:00,106.6,106.61,106.39,106.58,2620.0,100.1894,100.1988,99.992,100.1706,2620.0
2023-06-28 09:50:00,106.5,106.53,106.27,106.4,5760.0,100.0954,100.1236,99.8792,100.0014,5760.0
2023-06-28 09:55:00,106.43,106.5,106.3,106.5,3718.0,100.0296,100.0954,99.9074,100.0954,3718.0
2023-06-28 10:00:00,106.45,106.61,106.31,106.36,3181.0,100.0484,100.1988,99.9168,99.9638,3181.0
2023-06-28 10:05:00,106.37,106.72,106.37,106.71,6241.0,99.9732,100.3022,99.9732,100.2928,6241.0
2023-06-28 10:10:00,106.67,106.77,106.43,106.64,10079.0,100.2552,100.3491,100.0296,100.227,10079.0
2023-06-28 10:15:00,106.66,106.87,106.6,106.87,5406.0,100.2458,100.4431,100.1894,100.4431,5406.0
2023-06-28 10:20:00,106.91,107.22,106.91,107.07,6617.0,100.4807,100.7721,100.4807,100.6311,6617.0
2023-06-28 10:25:00,107.03,107.33,107.03,107.33,2324.0,100.5935,100.8755,100.5935,100.8755,2324.0
2023-06-28 10:30:00,107.4,107.6,107.29,107.57,2650.0,100.9413,101.1292,100.8379,101.101,2650.0
2023-06-28 10:35:00,107.62,107.72,107.55,107.65,7250.0,101.148,101.242,101.0822,101.1762,7250.0
2023-06-28 10:40:00,107.66,107.84,107.61,107.82,5408.0,101.1856,101.3548,101.1386,101.336,5408.0
2023-06-28 10:45:00,107.81,107.96,107.79,107.95,4642.0,101.3266,101.4676,101.3078,101.4582,4642.0
2023-06-28 10:50:00,107.95,108.02,107.84,107.94,6209.0,101.4582,101.524,101.3548,101.4488,6209.0
2023-06-28 10:55:00,107.93,108.11,107.85,107.86,5046.0,101.4394,101.6086,101.3642,101.3736,5046.0
2023-06-28 11:00:00,107.91,108.01,107.75,107.86,5934.0,101.4206,101.5146,101.2702,101.3736,5934.0
2023-06-28 11:05:00,107.93,108.02,107.9,107.95,5508.0,101.4394,101.524,101.4112,101.4582,5508.0
2023-06-28 11:10:00,107.95,108.0,107.59,107.59,6673.0,101.4582,101.5052,101.1198,101.1198,6673.0
2023-06-28 11:15:00,107.62,107.94,107.49,107.89,4078.0,101.148,101.4488,101.0258,101.4018,4078.0
2023-06-28 11:20:00,107.89,107.89,107.63,107.66,6712.0,101.4018,101.4018,101.1574,101.1856,6712.0
2023-06-28 11:25:00,107.62,107.86,107.54,107.86,3396.0,101.148,101.3736,101.0728,101.3736,3396.0
2023-06-28 11:30:00,107.84,107.98,107.77,107.98,4800.0,101.3548,101.4864,101.289,101.4864,4800.0
2023-06-28 11:35:00,108.02,108.27,107.97,108.23,4290.0,101.524,101.7589,101.477,101.7213,4290.0
2023-06-28 11:40:00,108.24,108.28,108.09,108.19,4303.0,101.7307,101.7683,101.5898,101.6838,4303.0
2023-06-28 11:45:00,108.21,108.21,108.01,108.04,6235.0,101.7025,101.7025,101.5146,101.5428,6235.0
2023-06-28 11:50:00,108.03,108.03,107.86,107.86,3030.0,101.5334,101.5334,101.3736,101.3736,3030.0
2023-06-28 11:55:00,107.85,108.02,107.85,108.01,4043.0,101.3642,101.524,101.3642,101.5146,4043.0
2023-06-28 12:00:00,108.07,108.13,107.96,107.99,6447.0,101.571,101.6274,101.4676,101.4958,6447.0
2023-06-28 12:05:00,107.99,108.11,107.95,108.11,3454.0,101.4958,101.6086,101.4582,101.6086,3454.0
2023-06-28 12:10:00,108.12,108.32,108.12,108.29,4506.0,101.618,101.8059,101.618,101.7777,4506.0
2023-06-28 12:15:00,108.35,108.43,108.28,108.43,2834.0,101.8341,101.9093,101.7683,101.9093,2834.0
2023-06-28 12:20:00,108.4,108.42,108.23,108.23,3911.0,101.8811,101.8999,101.7213,101.7213,3911.0
2023-06-28 12:25:00,108.22,108.22,107.84,107.93,5235.0,101.7119,101.7119,101.3548,101.4394,5235.0
2023-06-28 12:30:00,107.89,108.07,107.78,108.07,2900.0,101.4018,101.571,101.2984,101.571,2900.0
2023-06-28 12:35:00,108.09,108.15,107.83,107.85,4451.0,101.5898,101.6462,101.3454,101.3642,4451.0
2023-06-28 12:40:00,107.84,107.92,107.52,107.52,2749.0,101.3548,101.43,101.054,101.054,2749.0
2023-06-28 12:45:00,107.5,107.65,107.47,107.5,4580.0,101.0352,101.1762,101.007,101.0352,4580.0
2023-06-28 12:50:00,107.51,107.53,107.25,107.27,4265.0,101.0446,101.0634,100.8003,100.8191,4265.0
2023-06-28 12:55:00,107.26,107.45,107.16,107.41,3972.0,100.8097,100.9883,100.7157,100.9507,3972.0
2023-06-28 13:00:00,107.41,107.45,107.21,107.4,6146.0,100.9507,100.9883,100.7627,100.9413,6146.0
2023-06-28 13:05:00,107.39,107.59,107.39,107.53,2451.0,100.9319,101.1198,100.9319,101.0634,2451.0
2023-06-28 13:10:00,107.52,107.52,107.4,107.48,4724.0,101.054,101.054,100.9413,101.0164,4724.0
2023-06-28 13:15:00,107.49,107.66,107.49,107.57,1841.0,101.0258,101.1856,101.0258,101.101,1841.0
2023-06-28 13:20:00,107.58,107.82,107.57,107.77,2297.0,101.1104,101.336,101.101,101.289,2297.0
2023-06-28 13:25:00,107.75,107.85,107.71,107.85,1935.0,101.2702,101.3642,101.2326,101.3642,1935.0
2023-06-28 13:30:00,107.87,107.88,107.59,107.59,5667.0,101.383,101.3924,101.1198,101.1198,5667.0
2023-06-28 13:35:00,107.63,107.71,107.63,107.71,2300.0,101.1574,101.2326,101.1574,101.2326,2300.0
2023-06-28 13:40:00,107.71,107.77,107.68,107.68,3006.0,101.2326,101.289,101.2044,101.2044,3006.0
2023-06-28 13:45:00,107.69,107.75,107.64,107.71,14056.0,101.2138,101.2702,101.1668,101.2326,14056.0
2023-06-28 13:50:00,107.7,107.73,107.51,107.71,14319.0,101.2232,101.2514,101.0446,101.2326,14319.0
2023-06-28 13:55:00,107.71,107.76,107.56,107.66,4214.0,101.2326,101.2796,101.0916,101.1856,4214.0
2023-06-28 14:00:00,107.68,107.78,107.63,107.78,4312.0,101.2044,101.2984,101.1574,101.2984,4312.0
2023-06-28 14:05:00,107.76,107.77,107.64,107.66,3728.0,101.2796,101.289,101.1668,101.1856,3728.0
2023-06-28 14:10:00,107.7,107.82,107.7,107.71,3411.0,101.2232,101.336,101.2232,101.2326,3411.0
2023-06-28 14:15:00,107.75,107.8,107.72,107.77,2933.0,101.2702,101.3172,101.242,101.289,2933.0
2023-06-28 14:20:00,107.79,107.8,107.72,107.78,1609.0,101.3078,101.3172,101.242,101.2984,1609.0
2023-06-28 14:25:00,107.83,107.93,107.77,107.78,2314.0,101.3454,101.4394,101.289,101.2984,2314.0
2023-06-28 14:30:00,107.79,107.91,107.76,107.81,2561.0,101.3078,101.4206,101.2796,101.3266,2561.0
2023-06-28 14:35:00,107.8,107.85,107.64,107.72,2962.0,101.3172,101.3642,101.1668,101.242,2962.0
2023-06-28 14:40:00,107.68,107.8,107.68,107.77,2493.0,101.2044,101.3172,101.2044,101.289,2493.0
2023-06-28 14:45:00,107.73,107.77,107.67,107.68,3041.0,101.2514,101.289,101.195,101.2044,3041.0
2023-06-28 14:50:00,107.7,107.78,107.67,107.74,2802.0,101.2232,101.2984,101.195,101.2608,2802.0
2023-06-28 14:55:00,107.69,107.71,107.6,107.69,4789.0,101.2138,101.2326,101.1292,101.2138,4789.0
2023-06-28 15:00:00,107.7,107.74,107.45,107.48,3141.0,101.2232,101.2608,100.9883,101.0164,3141.0
2023-06-28 15:05:00,107.51,107.51,107.26,107.4,7720.0,101.0446,101.0446,100.8097,100.9413,7720.0
2023-06-28 15:10:00,107.42,107.67,107.42,107.66,3800.0,100.9601,101.195,100.9601,101.1856,3800.0
2023-06-28 15:15:00,107.67,107.78,107.62,107.78,9490.0,101.195,101.2984,101.148,101.2984,9490.0
2023-06-28 15:20:00,107.78,107.82,107.67,107.77,6978.0,101.2984,101.336,101.195,101.289,6978.0
2023-06-28 15:25:00,107.77,107.83,107.61,107.7,10900.0,101.289,101.3454,101.1386,101.2232,10900.0
2023-06-28 15:30:00,107.69,107.73,107.58,107.69,13168.0,101.2138,101.2514,101.1104,101.2138,13168.0
2023-06-28 15:35:00,107.64,107.83,107.63,107.83,13613.0,101.1668,101.3454,101.1574,101.3454,13613.0
2023-06-28 15:40:00,107.85,108.04,107.85,107.99,14914.0,101.3642,101.5428,101.3642,101.4958,14914.0
2023-06-28 15:45:00,107.98,108.14,107.97,108.09,28535.0,101.4864,101.6368,101.477,101.5898,28535.0
2023-06-28 15:50:00,108.08,108.23,107.95,108.0,34653.0,101.5804,101.7213,101.4582,101.5052,34653.0
2023-06-28 15:55:00,107.99,108.2,107.98,108.16,105964.0,101.4958,101.6931,101.4864,101.6556,105964.0
2023-06-29 09:30:00,108.71,108.71,108.2,108.38,11791.0,102.1725,102.1725,101.6931,101.8623,11791.0
2023-06-29 09:35:00,108.32,108.32,108.13,108.19,3062.0,101.8059,101.8059,101.6274,101.6838,3062.0
2023-06-29 09:40:00,108.33,108.49,108.25,108.25,4021.0,101.8153,101.9657,101.7401,101.7401,4021.0
2023-06-29 09:45:00,107.96,108.3,107.85,108.08,7031.0,101.4676,101.7871,101.3642,101.5804,7031.0
2023-06-29 09:50:00,108.21,108.24,108.02,108.02,2532.0,101.7025,101.7307,101.524,101.524,2532.0
2023-06-29 09:55:00,108.0,108.34,108.0,108.27,9180.0,101.5052,101.8247,101.5052,101.7589,9180.0
2023-06-29 10:00:00,108.28,108.5,108.27,108.5,3765.0,101.7683,101.9751,101.7589,101.9751,3765.0
2023-06-29 10:05:00,108.62,108.7,108.02,108.17,3231.0,102.0879,102.1631,101.524,101.665,3231.0
2023-06-29 10:10:00,108.01,108.52,107.98,108.4,6106.0,101.5146,101.9939,101.4864,101.8811,6106.0
2023-06-29 10:15:00,108.49,108.64,108.35,108.64,3309.0,101.9657,102.1067,101.8341,102.1067,3309.0
2023-06-29 10:20:00,108.63,108.83,108.31,108.31,5185.0,102.0973,102.2853,101.7965,101.7965,5185.0
2023-06-29 10:25:00,108.33,108.59,108.33,108.48,3063.0,101.8153,102.0597,101.8153,101.9563,3063.0
2023-06-29 10:30:00,108.48,108.48,108.26,108.45,1989.0,101.9563,101.9563,101.7495,101.9281,1989.0
2023-06-29 10:35:00,108.49,108.52,108.27,108.31,2438.0,101.9657,101.9939,101.7589,101.7965,2438.0
2023-06-29 10:40:00,108.3,108.34,108.13,108.18,2992.0,101.7871,101.8247,101.6274,101.6744,2992.0
2023-06-29 10:45:00,108.15,108.23,108.02,108.14,1919.0,101.6462,101.7213,101.524,101.6368,1919.0
2023-06-29 10:50:00,108.27,108.36,108.14,108.2,4278.0,101.7589,101.8435,101.6368,101.6931,4278.0
2023-06-29 10:55:00,108.22,108.39,108.22,108.3,4370.0,101.7119,101.8717,101.7119,101.7871,4370.0
2023-06-29 11:00:00,108.26,108.28,108.08,108.21,2626.0,101.7495,101.7683,101.5804,101.7025,2626.0
2023-06-29 11:05:00,108.24,108.35,108.19,108.29,6688.0,101.7307,101.8341,101.6838,101.7777,6688.0
2023-06-29 11:10:00,108.27,108.3,108.17,108.25,3679.0,101.7589,101.7871,101.665,101.7401,3679.0
2023-06-29 11:15:00,108.26,108.45,108.25,108.34,2633.0,101.7495,101.9281,101.7401,101.8247,2633.0
2023-06-29 11:20:00,108.36,108.5,108.36,108.5,2603.0,101.8435,101.9751,101.8435,101.9751,2603.0
2023-06-29 11:25:00,108.52,108.59,108.42,108.56,2251.0,101.9939,102.0597,101.8999,102.0315,2251.0
2023-06-29 11:30:00,108.55,108.58,108.41,108.43,3280.0,102.0221,102.0503,101.8905,101.9093,3280.0
2023-06-29 11:35:00,108.42,108.52,108.39,108.49,2683.0,101.8999,101.9939,101.8717,101.9657,2683.0
2023-06-29 11:40:00,108.51,108.62,108.41,108.41,2400.0,101.9845,102.0879,101.8905,101.8905,2400.0
2023-06-29 11:45:00,108.42,108.56,108.35,108.52,3647.0,101.8999,102.0315,101.8341,101.9939,3647.0
2023-06-29 11:50:00,108.52,108.67,108.52,108.65,2747.0,101.9939,102.1349,101.9939,102.1161,2747.0
2023-06-29 11:55:00,108.63,108.64,108.49,108.64,2559.0,102.0973,102.1067,101.9657,102.1067,2559.0
2023-06-29 12:00:00,108.64,108.73,108.57,108.59,2295.0,102.1067,102.1913,102.0409,102.0597,2295.0
2023-06-29 12:05:00,108.6,108.67,108.57,108.66,1623.0,102.0691,102.1349,102.0409,102.1255,1623.0
2023-06-29 12:10:00,108.73,108.73,108.54,108.59,2990.0,102.1913,102.1913,102.0127,102.0597,2990.0
2023-06-29 12:15:00,108.61,108.79,108.61,108.77,2981.0,102.0785,102.2477,102.0785,102.2289,2981.0
2023-06-29 12:20:00,108.78,109.03,108.78,108.98,11273.0,102.2383,102.4732,102.2383,102.4262,11273.0
2023-06-29 12:25:00,109.01,109.38,108.97,109.31,14702.0,102.4544,102.8022,102.4168,102.7364,14702.0
2023-06-29 12:30:00,109.29,109.5,109.2,109.5,5202.0,102.7176,102.915,102.633,102.915,5202.0
2023-06-29 12:35:00,109.48,109.51,109.44,109.46,4490.0,102.8962,102.9244,102.8586,102.8774,4490.0
2023-06-29 12:40:00,109.47,109.48,109.24,109.24,5398.0,102.8868,102.8962,102.6706,102.6706,5398.0
2023-06-29 12:45:00,109.3,109.43,109.24,109.26,4479.0,102.727,102.8492,102.6706,102.6894,4479.0
2023-06-29 12:50:00,109.24,109.32,109.21,109.27,2326.0,102.6706,102.7458,102.6424,102.6988,2326.0
2023-06-29 12:55:00,109.25,109.25,108.89,108.99,4946.0,102.68,102.68,102.3417,102.4356,4946.0
2023-06-29 13:00:00,109.0,109.14,108.96,109.13,10693.0,102.445,102.5766,102.4074,102.5672,10693.0
2023-06-29 13:05:00,109.09,109.25,109.01,109.25,12165.0,102.5296,102.68,102.4544,102.68,12165.0
2023-06-29 13:10:00,109.25,109.25,109.15,109.21,7364.0,102.68,102.68,102.586,102.6424,7364.0
2023-06-29 13:15:00,109.2,109.31,109.2,109.28,4028.0,102.633,102.7364,102.633,102.7082,4028.0
2023-06-29 13:20:00,109.3,109.33,109.19,109.19,3000.0,102.727,102.7552,102.6236,102.6236,3000.0
2023-06-29 13:25:00,109.18,109.3,109.15,109.28,2617.0,102.6142,102.727,102.586,102.7082,2617.0
2023-06-29 13:30:00,109.22,109.22,109.05,109.1,6194.0,102.6518,102.6518,102.492,102.539,6194.0
2023-06-29 13:35:00,109.11,109.13,108.96,109.0,3058.0,102.5484,102.5672,102.4074,102.445,3058.0
2023-06-29 13:40:00,109.01,109.08,108.94,109.04,2172.0,102.4544,102.5202,102.3886,102.4826,2172.0
2023-06-29 13:45:00,109.02,109.18,109.01,109.17,3100.0,102.4638,102.6142,102.4544,102.6048,3100.0
2023-06-29 13:50:00,109.16,109.22,109.1,109.16,5055.0,102.5954,102.6518,102.539,102.5954,5055.0
2023-06-29 13:55:00,109.16,109.23,109.06,109.11,7278.0,102.5954,102.6612,102.5014,102.5484,7278.0
2023-06-29 14:00:00,109.07,109.07,108.71,108.77,8257.0,102.5108,102.5108,102.1725,102.2289,8257.0
2023-06-29 14:05:00,108.75,108.79,108.56,108.63,5863.0,102.2101,102.2477,102.0315,102.0973,5863.0
2023-06-29 14:10:00,108.58,108.86,108.56,108.86,3921.0,102.0503,102.3135,102.0315,102.3135,3921.0
2023-06-29 14:15:00,108.85,108.89,108.79,108.89,3555.0,102.3041,102.3417,102.2477,102.3417,3555.0
2023-06-29 14:20:00,108.89,109.12,108.88,109.05,5822.0,102.3417,102.5578,102.3323,102.492,5822.0
2023-06-29 14:25:00,109.02,109.13,109.0,109.13,3810.0,102.4638,102.5672,102.445,102.5672,3810.0
2023-06-29 14:30:00,109.12,109.12,108.99,109.05,3968.0,102.5578,102.5578,102.4356,102.492,3968.0
2023-06-29 14:35:00,109.03,109.19,109.03,109.16,4351.0,102.4732,102.6236,102.4732,102.5954,4351.0
2023-06-29 14:40:00,109.15,109.16,108.93,109.04,6319.0,102.586,102.5954,102.3792,102.4826,6319.0
2023-06-29 14:45:00,109.05,109.14,108.99,109.09,5527.0,102.492,102.5766,102.4356,102.5296,5527.0
2023-06-29 14:50:00,109.09,109.13,109.01,109.11,5604.0,102.5296,102.5672,102.4544,102.5484,5604.0
2023-06-29 14:55:00,109.14,109.24,109.11,109.23,6334.0,102.5766,102.6706,102.5484,102.6612,6334.0
2023-06-29 15:00:00,109.26,109.32,109.24,109.25,7742.0,102.6894,102.7458,102.6706,102.68,7742.0
2023-06-29 15:05:00,109.26,109.34,109.23,109.31,8997.0,102.6894,102.7646,102.6612,102.7364,8997.0
2023-06-29 15:10:00,109.34,109.46,109.32,109.42,17661.0,102.7646,102.8774,102.7458,102.8398,17661.0
2023-06-29 15:15:00,109.43,109.53,109.37,109.47,10855.0,102.8492,102.9432,102.7928,102.8868,10855.0
2023-06-29 15:20:00,109.48,109.51,109.38,109.45,13470.0,102.8962,102.9244,102.8022,102.868,13470.0
2023-06-29 15:25:00,109.48,109.62,109.46,109.53,17085.0,102.8962,103.0278,102.8774,102.9432,17085.0
2023-06-29 15:30:00,109.46,109.81,109.46,109.71,21437.0,102.8774,103.2063,102.8774,103.1123,21437.0
2023-06-29 15:35:00,109.71,109.71,109.47,109.58,20967.0,103.1123,103.1123,102.8868,102.9902,20967.0
2023-06-29 15:40:00,109.59,109.68,109.49,109.49,28444.0,102.9996,103.0841,102.9056,102.9056,28444.0
2023-06-29 15:45:00,109.47,109.78,109.46,109.7,23511.0,102.8868,103.1781,102.8774,103.1029,23511.0
2023-06-29 15:50:00,109.69,109.95,109.69,109.86,36969.0,103.0935,103.3379,103.0935,103.2533,36969.0
2023-06-29 15:55:00,109.87,109.99,109.84,109.89,80787.0,103.2627,103.3755,103.2345,103.2815,80787.0
2023-06-30 09:30:00,110.89,110.89,110.52,110.55,16601.0,104.2214,104.2214,103.8736,103.9018,16601.0
2023-06-30 09:35:00,110.54,110.62,110.34,110.43,7178.0,103.8924,103.9676,103.7045,103.789,7178.0
2023-06-30 09:40:00,110.53,110.93,110.51,110.93,2928.0,103.883,104.259,103.8642,104.259,2928.0
2023-06-30 09:45:00,110.9,111.0,110.54,110.82,8592.0,104.2308,104.3248,103.8924,104.1556,8592.0
2023-06-30 09:50:00,110.84,110.98,110.8,110.93,6916.0,104.1744,104.306,104.1368,104.259,6916.0
2023-06-30 09:55:00,110.97,111.1,110.86,110.92,3555.0,104.2966,104.4188,104.1932,104.2496,3555.0
2023-06-30 10:00:00,110.87,110.97,110.76,110.83,8701.0,104.2026,104.2966,104.0992,104.165,8701.0
2023-06-30 10:05:00,110.8,110.97,110.74,110.79,4911.0,104.1368,104.2966,104.0804,104.1274,4911.0
2023-06-30 10:10:00,110.84,110.9,110.71,110.81,9780.0,104.1744,104.2308,104.0522,104.1462,9780.0
2023-06-30 10:15:00,110.81,110.82,110.67,110.71,9410.0,104.1462,104.1556,104.0146,104.0522,9410.0
2023-06-30 10:20:00,110.7,110.81,110.68,110.69,14437.0,104.0428,104.1462,104.024,104.0334,14437.0
2023-06-30 10:25:00,110.67,110.71,110.58,110.71,5936.0,104.0146,104.0522,103.93,104.0522,5936.0
2023-06-30 10:30:00,110.73,111.07,110.73,110.98,6615.0,104.071,104.3906,104.071,104.306,6615.0
2023-06-30 10:35:00,110.95,110.95,110.54,110.71,5132.0,104.2778,104.2778,103.8924,104.0522,5132.0
2023-06-30 10:40:00,110.71,110.8,110.34,110.38,6693.0,104.0522,104.1368,103.7045,103.742,6693.0
2023-06-30 10:45:00,110.39,110.49,110.1,110.11,6313.0,103.7514,103.8454,103.4789,103.4883,6313.0
2023-06-30 10:50:00,110.14,110.44,110.13,110.43,5308.0,103.5165,103.7984,103.5071,103.789,5308.0
2023-06-30 10:55:00,110.44,110.5,110.18,110.33,5139.0,103.7984,103.8548,103.5541,103.6951,5139.0
2023-06-30 11:00:00,110.35,110.4,110.29,110.33,2973.0,103.7139,103.7608,103.6575,103.6951,2973.0
2023-06-30 11:05:00,110.36,110.51,110.34,110.5,5036.0,103.7233,103.8642,103.7045,103.8548,5036.0
2023-06-30 11:10:00,110.51,110.55,110.3,110.36,7170.0,103.8642,103.9018,103.6669,103.7233,7170.0
2023-06-30 11:15:00,110.36,110.51,110.32,110.33,3216.0,103.7233,103.8642,103.6857,103.6951,3216.0
2023-06-30 11:20:00,110.33,110.36,110.19,110.28,19235.0,103.6951,103.7233,103.5635,103.6481,19235.0
2023-06-30 11:25:00,110.27,110.3,110.18,110.24,6416.0,103.6387,103.6669,103.5541,103.6105,6416.0
2023-06-30 11:30:00,110.28,110.31,110.17,110.23,4242.0,103.6481,103.6763,103.5447,103.6011,4242.0
2023-06-30 11:35:00,110.23,110.34,110.2,110.21,2548.0,103.6011,103.7045,103.5729,103.5823,2548.0
2023-06-30 11:40:00,110.17,110.17,110.03,110.09,7420.0,103.5447,103.5447,103.4131,103.4695,7420.0
2023-06-30 11:45:00,110.05,110.18,110.01,110.15,3789.0,103.4319,103.5541,103.3943,103.5259,3789.0
2023-06-30 11:50:00,110.16,110.16,109.86,109.88,4223.0,103.5353,103.5353,103.2533,103.2721,4223.0
2023-06-30 11:55:00,109.9,110.05,109.89,109.98,4540.0,103.2909,103.4319,103.2815,103.3661,4540.0
2023-06-30 12:00:00,109.97,110.06,109.96,110.02,2800.0,103.3567,103.4413,103.3473,103.4037,2800.0
2023-06-30 12:05:00,110.06,110.22,109.97,110.09,5037.0,103.4413,103.5917,103.3567,103.4695,5037.0
2023-06-30 12:10:00,110.08,110.18,110.01,110.11,3259.0,103.4601,103.5541,103.3943,103.4883,3259.0
2023-06-30 12:15:00,110.11,110.14,110.08,110.1,2300.0,103.4883,103.5165,103.4601,103.4789,2300.0
2023-06-30 12:20:00,110.17,110.3,110.15,110.24,3674.0,103.5447,103.6669,103.5259,103.6105,3674.0
2023-06-30 12:25:00,110.23,110.45,110.21,110.45,2982.0,103.6011,103.8078,103.5823,103.8078,2982.0
2023-06-30 12:30:00,110.47,110.55,110.47,110.55,2500.0,103.8266,103.9018,103.8266,103.9018,2500.0
2023-06-30 12:35:00,110.57,110.72,110.54,110.7,3720.0,103.9206,104.0616,103.8924,104.0428,3720.0
2023-06-30 12:40:00,110.7,110.81,110.67,110.8,3619.0,104.0428,104.1462,104.0146,104.1368,3619.0
2023-06-30 12:45:00,110.8,110.97,110.8,110.92,3574.0,104.1368,104.2966,104.1368,104.2496,3574.0
2023-06-30 12:50:00,110.91,111.0,110.89,110.92,3445.0,104.2402,104.3248,104.2214,104.2496,3445.0
2023-06-30 12:55:00,110.91,110.99,110.9,110.91,5175.0,104.2402,104.3154,104.2308,104.2402,5175.0
2023-06-30 13:00:00,110.9,110.93,110.82,110.92,4730.0,104.2308,104.259,104.1556,104.2496,4730.0
2023-06-30 13:05:00,110.94,110.94,110.76,110.9,9000.0,104.2684,104.2684,104.0992,104.2308,9000.0
2023-06-30 13:10:00,110.91,110.96,110.83,110.96,3227.0,104.2402,104.2872,104.165,104.2872,3227.0
2023-06-30 13:15:00,110.96,111.27,110.96,111.2,12214.0,104.2872,104.5785,104.2872,104.5127,12214.0
2023-06-30 13:20:00,111.17,111.24,111.15,111.22,3740.0,104.4845,104.5503,104.4657,104.5315,3740.0
2023-06-30 13:25:00,111.2,111.3,111.2,111.22,2951.0,104.5127,104.6067,104.5127,104.5315,2951.0
2023-06-30 13:30:00,111.21,111.39,111.21,111.39,2700.0,104.5221,104.6913,104.5221,104.6913,2700.0
2023-06-30 13:35:00,111.35,111.38,111.12,111.12,2500.0,104.6537,104.6819,104.4375,104.4375,2500.0
2023-06-30 13:40:00,111.14,111.29,111.14,111.24,3791.0,104.4563,104.5973,104.4563,104.5503,3791.0
2023-06-30 13:45:00,111.22,111.43,111.18,111.43,3501.0,104.5315,104.7289,104.4939,104.7289,3501.0
2023-06-30 13:50:00,111.41,111.44,111.32,111.34,5729.0,104.7101,104.7383,104.6255,104.6443,5729.0
2023-06-30 13:55:00,111.35,111.4,111.29,111.4,3806.0,104.6537,104.7007,104.5973,104.7007,3806.0
2023-06-30 14:00:00,111.39,111.4,111.28,111.32,3803.0,104.6913,104.7007,104.5879,104.6255,3803.0
2023-06-30 14:05:00,111.33,111.48,111.33,111.47,7592.0,104.6349,104.7759,104.6349,104.7665,7592.0
2023-06-30 14:10:00,111.43,111.46,111.37,111.44,7316.0,104.7289,104.7571,104.6725,104.7383,7316.0
2023-06-30 14:15:00,111.47,111.47,111.31,111.36,3220.0,104.7665,104.7665,104.6161,104.6631,3220.0
2023-06-30 14:20:00,111.37,111.4,111.3,111.37,4421.0,104.6725,104.7007,104.6067,104.6725,4421.0
2023-06-30 14:25:00,111.36,111.52,111.36,111.5,4649.0,104.6631,104.8135,104.6631,104.7947,4649.0
2023-06-30 14:30:00,111.5,111.5,111.37,111.5,6002.0,104.7947,104.7947,104.6725,104.7947,6002.0
2023-06-30 14:35:00,111.51,111.54,111.45,111.54,3606.0,104.8041,104.8323,104.7477,104.8323,3606.0
2023-06-30 14:40:00,111.52,111.6,111.47,111.58,3339.0,104.8135,104.8887,104.7665,104.8699,3339.0
2023-06-30 14:45:00,111.5,111.51,111.36,111.43,2985.0,104.7947,104.8041,104.6631,104.7289,2985.0
2023-06-30 14:50:00,111.43,111.51,111.41,111.45,5057.0,104.7289,104.8041,104.7101,104.7477,5057.0
2023-06-30 14:55:00,111.41,111.41,111.29,111.35,4117.0,104.7101,104.7101,104.5973,104.6537,4117.0
2023-06-30 15:00:00,111.37,111.37,111.24,111.29,5460.0,104.6725,104.6725,104.5503,104.5973,5460.0
2023-06-30 15:05:00,111.31,111.52,111.3,111.5,15722.0,104.6161,104.8135,104.6067,104.7947,15722.0
2023-06-30 15:10:00,111.49,111.53,111.39,111.39,6225.0,104.7853,104.8229,104.6913,104.6913,6225.0
2023-06-30 15:15:00,111.4,111.47,111.38,111.47,9163.0,104.7007,104.7665,104.6819,104.7665,9163.0
2023-06-30 15:20:00,111.45,111.45,111.33,111.4,9449.0,104.7477,104.7477,104.6349,104.7007,9449.0
2023-06-30 15:25:00,111.41,111.41,111.17,111.22,11565.0,104.7101,104.7101,104.4845,104.5315,11565.0
2023-06-30 15:30:00,111.19,111.21,110.98,111.04,10864.0,104.5033,104.5221,104.306,104.3624,10864.0
2023-06-30 15:35:00,111.01,111.04,110.88,110.95,16492.0,104.3342,104.3624,104.212,104.2778,16492.0
2023-06-30 15:40:00,110.96,111.04,110.87,110.96,20890.0,104.2872,104.3624,104.2026,104.2872,20890.0
2023-06-30 15:45:00,110.93,111.0,110.82,110.86,24975.0,104.259,104.3248,104.1556,104.1932,24975.0
2023-06-30 15:50:00,110.91,110.98,110.52,110.97,60551.0,104.2402,104.306,103.8736,104.2966,60551.0
2023-06-30 15:55:00,110.97,111.08,110.64,110.67,99681.0,104.2966,104.4,103.9864,104.0146,99681.0
2023-07-03 09:30:00,111.09,112.08,111.09,111.95,26717.0,104.4094,105.3398,104.4094,105.2176,26717.0
2023-07-03 09:35:00,111.99,112.31,111.92,112.02,7883.0,105.2552,105.556,105.1894,105.2834,7883.0
2023-07-03 09:40:00,112.06,112.13,111.66,112.12,9675.0,105.321,105.3868,104.9451,105.3774,9675.0
2023-07-03 09:45:00,112.12,112.42,112.11,112.23,8782.0,105.3774,105.6594,105.368,105.4808,8782.0
2023-07-03 09:50:00,112.19,112.26,111.89,111.93,6128.0,105.4432,105.509,105.1612,105.1988,6128.0
2023-07-03 09:55:00,111.95,112.0,111.63,111.77,21619.0,105.2176,105.2646,104.9169,105.0485,21619.0
2023-07-03 10:00:00,111.77,112.0,111.66,111.72,9323.0,105.0485,105.2646,104.9451,105.0015,9323.0
2023-07-03 10:05:00,111.73,111.79,111.46,111.7,12882.0,105.0109,105.0673,104.7571,104.9827,12882.0
2023-07-03 10:10:00,111.69,111.72,111.47,111.58,4864.0,104.9733,105.0015,104.7665,104.8699,4864.0
2023-07-03 10:15:00,111.5,111.64,111.35,111.42,7263.0,104.7947,104.9263,104.6537,104.7195,7263.0
2023-07-03 10:20:00,111.41,111.65,111.37,111.65,6210.0,104.7101,104.9357,104.6725,104.9357,6210.0
2023-07-03 10:25:00,111.62,111.65,111.4,111.43,5708.0,104.9075,104.9357,104.7007,104.7289,5708.0
2023-07-03 10:30:00,111.45,111.52,111.13,111.21,12818.0,104.7477,104.8135,104.4469,104.5221,12818.0
2023-07-03 10:35:00,111.29,111.29,111.11,111.28,14968.0,104.5973,104.5973,104.4281,104.5879,14968.0
2023-07-03 10:40:00,111.26,111.28,110.95,111.06,4205.0,104.5691,104.5879,104.2778,104.3812,4205.0
2023-07-03 10:45:00,111.07,111.07,110.7,110.73,12023.0,104.3906,104.3906,104.0428,104.071,12023.0
2023-07-03 10:50:00,110.64,110.69,110.36,110.47,34228.0,103.9864,104.0334,103.7233,103.8266,34228.0
2023-07-03 10:55:00,110.43,110.46,110.03,110.15,22005.0,103.789,103.8172,103.4131,103.5259,22005.0
2023-07-03 11:00:00,110.14,110.41,110.13,110.29,15676.0,103.5165,103.7702,103.5071,103.6575,15676.0
2023-07-03 11:05:00,110.27,110.51,110.26,110.45,8167.0,103.6387,103.8642,103.6293,103.8078,8167.0
2023-07-03 11:10:00,110.47,110.47,110.28,110.37,9032.0,103.8266,103.8266,103.6481,103.7327,9032.0
2023-07-03 11:15:00,110.37,110.48,110.37,110.38,6849.0,103.7327,103.836,103.7327,103.742,6849.0
2023-07-03 11:20:00,110.37,110.5,110.31,110.4,5642.0,103.7327,103.8548,103.6763,103.7608,5642.0
2023-07-03 11:25:00,110.39,110.55,110.39,110.43,4630.0,103.7514,103.9018,103.7514,103.789,4630.0
2023-07-03 11:30:00,110.44,110.47,110.3,110.4,5120.0,103.7984,103.8266,103.6669,103.7608,5120.0
2023-07-03 11:35:00,110.42,110.45,110.33,110.41,6844.0,103.7796,103.8078,103.6951,103.7702,6844.0
2023-07-03 11:40:00,110.42,110.46,110.29,110.43,4428.0,103.7796,103.8172,103.6575,103.789,4428.0
2023-07-03 11:45:00,110.43,110.43,110.28,110.32,6938.0,103.789,103.789,103.6481,103.6857,6938.0
2023-07-03 11:50:00,110.3,110.34,110.23,110.33,7801.0,103.6669,103.7045,103.6011,103.6951,7801.0
2023-07-03 11:55:00,110.35,110.48,110.33,110.45,6481.0,103.7139,103.836,103.6951,103.8078,6481.0
2023-07-03 12:00:00,110.44,110.73,110.4,110.69,6223.0,103.7984,104.071,103.7608,104.0334,6223.0
2023-07-03 12:05:00,110.69,110.78,110.55,110.76,14624.0,104.0334,104.118,103.9018,104.0992,14624.0
2023-07-03 12:10:00,110.74,110.97,110.71,110.82,18897.0,104.0804,104.2966,104.0522,104.1556,18897.0
2023-07-03 12:15:00,110.83,110.85,110.55,110.59,4639.0,104.165,104.1838,103.9018,103.9394,4639.0
2023-07-03 12:20:00,110.6,110.72,110.56,110.69,6329.0,103.9488,104.0616,103.9112,104.0334,6329.0
2023-07-03 12:25:00,110.7,110.84,110.7,110.84,13295.0,104.0428,104.1744,104.0428,104.1744,13295.0
2023-07-03 12:30:00,110.84,110.9,110.78,110.88,15578.0,104.1744,104.2308,104.118,104.212,15578.0
2023-07-03 12:35:00,110.86,110.94,110.82,110.92,20934.0,104.1932,104.2684,104.1556,104.2496,20934.0
2023-07-03 12:40:00,110.89,111.17,110.86,111.16,12106.0,104.2214,104.4845,104.1932,104.4751,12106.0
2023-07-03 12:45:00,111.17,111.3,111.17,111.26,12660.0,104.4845,104.6067,104.4845,104.5691,12660.0
2023-07-03 12:50:00,111.23,111.39,111.05,111.31,30320.0,104.5409,104.6913,104.3718,104.6161,30320.0
2023-07-03 12:55:00,111.36,111.72,111.27,111.71,71466.0,104.6631,105.0015,104.5785,104.9921,71466.0
2023-07-05 09:30:00,110.42,110.64,109.75,110.22,34894.0,103.7796,103.9864,103.1499,103.5917,34894.0
2023-07-05 09:35:00,110.06,110.06,109.5,109.77,9465.0,103.4413,103.4413,102.915,103.1687,9465.0
2023-07-05 09:40:00,109.7,110.02,109.63,109.78,10558.0,103.1029,103.4037,103.0372,103.1781,10558.0
2023-07-05 09:45:00,109.73,109.74,109.4,109.61,16659.0,103.1311,103.1405,102.821,103.0184,16659.0
2023-07-05 09:50:00,109.68,109.8,109.29,109.33,6347.0,103.0841,103.1969,102.7176,102.7552,6347.0
2023-07-05 09:55:00,109.34,109.54,109.19,109.45,9275.0,102.7646,102.9526,102.6236,102.868,9275.0
2023-07-05 10:00:00,109.44,109.59,109.38,109.47,7601.0,102.8586,102.9996,102.8022,102.8868,7601.0
2023-07-05 10:05:00,109.38,109.55,109.19,109.32,12542.0,102.8022,102.962,102.6236,102.7458,12542.0
2023-07-05 10:10:00,109.37,109.46,109.22,109.24,7075.0,102.7928,102.8774,102.6518,102.6706,7075.0
2023-07-05 10:15:00,109.25,109.47,109.23,109.45,9772.0,102.68,102.8868,102.6612,102.868,9772.0
2023-07-05 10:20:00,109.46,109.48,109.1,109.22,11705.0,102.8774,102.8962,102.539,102.6518,11705.0
2023-07-05 10:25:00,109.16,109.22,108.97,109.03,7826.0,102.5954,102.6518,102.4168,102.4732,7826.0
2023-07-05 10:30:00,109.04,109.33,109.04,109.3,6425.0,102.4826,102.7552,102.4826,102.727,6425.0
2023-07-05 10:35:00,109.31,109.45,109.19,109.19,8566.0,102.7364,102.868,102.6236,102.6236,8566.0
2023-07-05 10:40:00,109.19,109.4,109.19,109.22,9044.0,102.6236,102.821,102.6236,102.6518,9044.0
2023-07-05 10:45:00,109.23,109.26,108.93,109.1,21746.0,102.6612,102.6894,102.3792,102.539,21746.0
2023-07-05 10:50:00,109.08,109.13,108.99,109.05,14697.0,102.5202,102.5672,102.4356,102.492,14697.0
2023-07-05 10:55:00,109.06,109.28,109.05,109.28,12097.0,102.5014,102.7082,102.492,102.7082,12097.0
2023-07-05 11:00:00,109.32,109.35,109.15,109.16,10101.0,102.7458,102.774,102.586,102.5954,10101.0
2023-07-05 11:05:00,109.17,109.4,109.1,109.11,8263.0,102.6048,102.821,102.539,102.5484,8263.0
2023-07-05 11:10:00,109.1,109.21,109.04,109.2,5100.0,102.539,102.6424,102.4826,102.633,5100.0
2023-07-05 11:15:00,109.22,109.29,109.09,109.1,7929.0,102.6518,102.7176,102.5296,102.539,7929.0
2023-07-05 11:20:00,109.08,109.09,108.88,108.88,3922.0,102.5202,102.5296,102.3323,102.3323,3922.0
2023-07-05 11:25:00,108.86,108.97,108.85,108.94,5888.0,102.3135,102.4168,102.3041,102.3886,5888.0
2023-07-05 11:30:00,108.97,109.13,108.97,109.11,4041.0,102.4168,102.5672,102.4168,102.5484,4041.0
2023-07-05 11:35:00,109.08,109.13,108.94,108.94,4959.0,102.5202,102.5672,102.3886,102.3886,4959.0
2023-07-05 11:40:00,108.84,108.93,108.73,108.73,5965.0,102.2947,102.3792,102.1913,102.1913,5965.0
2023-07-05 11:45:00,108.73,108.92,108.73,108.92,6652.0,102.1913,102.3698,102.1913,102.3698,6652.0
2023-07-05 11:50:00,108.96,109.01,108.87,108.88,4297.0,102.4074,102.4544,102.3229,102.3323,4297.0
2023-07-05 11:55:00,108.87,108.89,108.58,108.6,4100.0,102.3229,102.3417,102.0503,102.0691,4100.0
2023-07-05 12:00:00,108.59,108.68,108.5,108.68,6944.0,102.0597,102.1443,101.9751,102.1443,6944.0
2023-07-05 12:05:00,108.71,108.82,108.68,108.8,2551.0,102.1725,102.2759,102.1443,102.2571,2551.0
2023-07-05 12:10:00,108.78,108.78,108.59,108.59,5387.0,102.2383,102.2383,102.0597,102.0597,5387.0
2023-07-05 12:15:00,108.57,108.65,108.53,108.54,5632.0,102.0409,102.1161,102.0033,102.0127,5632.0
2023-07-05 12:20:00,108.54,108.55,108.41,108.53,7732.0,102.0127,102.0221,101.8905,102.0033,7732.0
2023-07-05 12:25:00,108.57,108.67,108.57,108.67,8767.0,102.0409,102.1349,102.0409,102.1349,8767.0
2023-07-05 12:30:00,108.68,108.68,108.35,108.38,5300.0,102.1443,102.1443,101.8341,101.8623,5300.0
2023-07-05 12:35:00,108.41,108.48,108.25,108.42,10580.0,101.8905,101.9563,101.7401,101.8999,10580.0
2023-07-05 12:40:00,108.42,108.49,108.33,108.35,4387.0,101.8999,101.9657,101.8153,101.8341,4387.0
2023-07-05 12:45:00,108.31,108.33,108.24,108.32,2414.0,101.7965,101.8153,101.7307,101.8059,2414.0
2023-07-05 12:50:00,108.32,108.39,108.29,108.39,3400.0,101.8059,101.8717,101.7777,101.8717,3400.0
2023-07-05 12:55:00,108.42,108.47,108.37,108.42,2752.0,101.8999,101.9469,101.8529,101.8999,2752.0
2023-07-05 13:00:00,108.4,108.4,108.28,108.3,5593.0,101.8811,101.8811,101.7683,101.7871,5593.0
2023-07-05 13:05:00,108.31,108.36,108.27,108.35,3716.0,101.7965,101.8435,101.7589,101.8341,3716.0
2023-07-05 13:10:00,108.32,108.32,108.27,108.28,3802.0,101.8059,101.8059,101.7589,101.7683,3802.0
2023-07-05 13:15:00,108.25,108.33,108.22,108.25,6950.0,101.7401,101.8153,101.7119,101.7401,6950.0
2023-07-05 13:20:00,108.26,108.4,108.25,108.39,3949.0,101.7495,101.8811,101.7401,101.8717,3949.0
2023-07-05 13:25:00,108.32,108.34,108.2,108.28,5863.0,101.8059,101.8247,101.6931,101.7683,5863.0
2023-07-05 13:30:00,108.26,108.27,108.12,108.12,2800.0,101.7495,101.7589,101.618,101.618,2800.0
2023-07-05 13:35:00,108.16,108.32,108.15,108.32,6017.0,101.6556,101.8059,101.6462,101.8059,6017.0
2023-07-05 13:40:00,108.3,108.35,108.21,108.25,11760.0,101.7871,101.8341,101.7025,101.7401,11760.0
2023-07-05 13:45:00,108.24,108.27,108.11,108.25,10129.0,101.7307,101.7589,101.6086,101.7401,10129.0
2023-07-05 13:50:00,108.23,108.38,108.18,108.38,4683.0,101.7213,101.8623,101.6744,101.8623,4683.0
2023-07-05 13:55:00,108.39,108.45,108.3,108.35,2624.0,101.8717,101.9281,101.7871,101.8341,2624.0
2023-07-05 14:00:00,108.34,108.4,108.21,108.22,9035.0,101.8247,101.8811,101.7025,101.7119,9035.0
2023-07-05 14:05:00,108.2,108.2,108.07,108.15,6983.0,101.6931,101.6931,101.571,101.6462,6983.0
2023-07-05 14:10:00,108.14,108.14,107.98,108.05,6879.0,101.6368,101.6368,101.4864,101.5522,6879.0
2023-07-05 14:15:00,108.01,108.01,107.74,107.74,13811.0,101.5146,101.5146,101.2608,101.2608,13811.0
2023-07-05 14:20:00,107.72,107.73,107.58,107.64,11093.0,101.242,101.2514,101.1104,101.1668,11093.0
2023-07-05 14:25:00,107.66,107.8,107.63,107.63,6317.0,101.1856,101.3172,101.1574,101.1574,6317.0
2023-07-05 14:30:00,107.67,107.82,107.65,107.82,5595.0,101.195,101.336,101.1762,101.336,5595.0
2023-07-05 14:35:00,107.82,107.89,107.74,107.87,3700.0,101.336,101.4018,101.2608,101.383,3700.0
2023-07-05 14:40:00,107.87,107.89,107.78,107.85,4926.0,101.383,101.4018,101.2984,101.3642,4926.0
2023-07-05 14:45:00,107.82,107.94,107.78,107.92,13338.0,101.336,101.4488,101.2984,101.43,13338.0
2023-07-05 14:50:00,107.93,107.94,107.81,107.83,4200.0,101.4394,101.4488,101.3266,101.3454,4200.0
2023-07-05 14:55:00,107.84,107.86,107.72,107.8,4781.0,101.3548,101.3736,101.242,101.3172,4781.0
2023-07-05 15:00:00,107.78,107.96,107.77,107.87,9210.0,101.2984,101.4676,101.289,101.383,9210.0
2023-07-05 15:05:00,107.86,107.93,107.71,107.74,5123.0,101.3736,101.4394,101.2326,101.2608,5123.0
2023-07-05 15:10:00,107.72,107.88,107.71,107.87,5019.0,101.242,101.3924,101.2326,101.383,5019.0
2023-07-05 15:15:00,107.9,107.94,107.87,107.87,3700.0,101.4112,101.4488,101.383,101.383,3700.0
2023-07-05 15:20:00,107.85,107.87,107.79,107.83,5868.0,101.3642,101.383,101.3078,101.3454,5868.0
2023-07-05 15:25:00,107.83,107.96,107.83,107.93,8542.0,101.3454,101.4676,101.3454,101.4394,8542.0
2023-07-05 15:30:00,107.94,108.09,107.94,108.07,16914.0,101.4488,101.5898,101.4488,101.571,16914.0
2023-07-05 15:35:00,108.07,108.1,107.95,107.98,8677.0,101.571,101.5992,101.4582,101.4864,8677.0
2023-07-05 15:40:00,107.97,108.02,107.82,107.83,12932.0,101.477,101.524,101.336,101.3454,12932.0
2023-07-05 15:45:00,107.81,107.93,107.75,107.92,18916.0,101.3266,101.4394,101.2702,101.43,18916.0
2023-07-05 15:50:00,107.91,107.91,107.33,107.33,38323.0,101.4206,101.4206,100.8755,100.8755,38323.0
2023-07-05 15:55:00,107.3,107.45,107.29,107.29,91637.0,100.8473,100.9883,100.8379,100.8379,91637.0
2023-07-06 09:30:00,105.84,106.85,105.77,106.63,34472.0,99.4751,100.4243,99.4093,100.2176,34472.0
2023-07-06 09:35:00,106.68,107.9,106.63,107.67,26896.0,100.2646,101.4112,100.2176,101.195,26896.0
2023-07-06 09:40:00,107.51,107.72,107.17,107.38,21891.0,101.0446,101.242,100.7251,100.9225,21891.0
2023-07-06 09:45:00,107.31,107.74,107.22,107.68,17144.0,100.8567,101.2608,100.7721,101.2044,17144.0
2023-07-06 09:50:00,107.67,108.13,107.48,107.53,15180.0,101.195,101.6274,101.0164,101.0634,15180.0
2023-07-06 09:55:00,107.52,107.8,107.47,107.74,12966.0,101.054,101.3172,101.007,101.2608,12966.0
2023-07-06 10:00:00,107.76,107.83,107.31,107.31,7885.0,101.2796,101.3454,100.8567,100.8567,7885.0
2023-07-06 10:05:00,107.32,107.8,107.29,107.78,5155.0,100.8661,101.3172,100.8379,101.2984,5155.0
2023-07-06 10:10:00,107.8,107.82,107.5,107.64,6000.0,101.3172,101.336,101.0352,101.1668,6000.0
2023-07-06 10:15:00,107.71,107.71,107.48,107.48,6816.0,101.2326,101.2326,101.0164,101.0164,6816.0
2023-07-06 10:20:00,107.47,107.62,107.26,107.33,4120.0,101.007,101.148,100.8097,100.8755,4120.0
2023-07-06 10:25:00,107.31,107.31,107.0,107.09,4001.0,100.8567,100.8567,100.5653,100.6499,4001.0
2023-07-06 10:30:00,107.0,107.07,106.92,107.03,4289.0,100.5653,100.6311,100.4901,100.5935,4289.0
2023-07-06 10:35:00,107.04,107.06,106.94,106.95,3784.0,100.6029,100.6217,100.5089,100.5183,3784.0
2023-07-06 10:40:00,107.01,107.01,106.8,106.8,2767.0,100.5747,100.5747,100.3773,100.3773,2767.0
2023-07-06 10:45:00,106.79,106.95,106.73,106.74,4915.0,100.3679,100.5183,100.3116,100.3209,4915.0
2023-07-06 10:50:00,106.76,106.76,106.6,106.73,5402.0,100.3397,100.3397,100.1894,100.3116,5402.0
2023-07-06 10:55:00,106.69,106.69,106.38,106.56,13131.0,100.274,100.274,99.9826,100.1518,13131.0
2023-07-06 11:00:00,106.6,107.05,106.59,106.94,18966.0,100.1894,100.6123,100.18,100.5089,18966.0
2023-07-06 11:05:00,106.93,107.03,106.59,106.62,8741.0,100.4995,100.5935,100.18,100.2082,8741.0
2023-07-06 11:10:00,106.62,106.63,106.21,106.39,16933.0,100.2082,100.2176,99.8228,99.992,16933.0
2023-07-06 11:15:00,106.39,106.57,106.35,106.48,3512.0,99.992,100.1612,99.9544,100.0766,3512.0
2023-07-06 11:20:00,106.46,106.59,106.41,106.48,5100.0,100.0578,100.18,100.0108,100.0766,5100.0
2023-07-06 11:25:00,106.52,106.99,106.4,106.99,16551.0,100.1142,100.5559,100.0014,100.5559,16551.0
2023-07-06 11:30:00,107.03,107.35,107.0,107.23,7944.0,100.5935,100.8943,100.5653,100.7815,7944.0
2023-07-06 11:35:00,107.1,107.29,107.1,107.15,2574.0,100.6593,100.8379,100.6593,100.7063,2574.0
2023-07-06 11:40:00,107.13,107.13,106.86,106.93,5480.0,100.6875,100.6875,100.4337,100.4995,5480.0
2023-07-06 11:45:00,106.95,107.09,106.79,107.02,11593.0,100.5183,100.6499,100.3679,100.5841,11593.0
2023-07-06 11:50:00,107.01,107.02,106.92,106.93,5746.0,100.5747,100.5841,100.4901,100.4995,5746.0
2023-07-06 11:55:00,106.93,106.93,106.77,106.84,5257.0,100.4995,100.4995,100.3491,100.4149,5257.0
2023-07-06 12:00:00,106.9,107.1,106.89,106.89,8685.0,100.4713,100.6593,100.4619,100.4619,8685.0
2023-07-06 12:05:00,107.03,107.08,106.84,106.91,4132.0,100.5935,100.6405,100.4149,100.4807,4132.0
2023-07-06 12:10:00,106.88,106.88,106.63,106.66,4005.0,100.4525,100.4525,100.2176,100.2458,4005.0
2023-07-06 12:15:00,106.71,106.85,106.71,106.85,2950.0,100.2928,100.4243,100.2928,100.4243,2950.0
2023-07-06 12:20:00,106.88,106.89,106.78,106.87,5544.0,100.4525,100.4619,100.3585,100.4431,5544.0
2023-07-06 12:25:00,106.86,107.06,106.83,107.05,6339.0,100.4337,100.6217,100.4055,100.6123,6339.0
2023-07-06 12:30:00,107.05,107.1,106.96,107.09,5790.0,100.6123,100.6593,100.5277,100.6499,5790.0
2023-07-06 12:35:00,107.07,107.15,107.05,107.11,4018.0,100.6311,100.7063,100.6123,100.6687,4018.0
2023-07-06 12:40:00,107.11,107.19,106.99,106.99,4303.0,100.6687,100.7439,100.5559,100.5559,4303.0
2023-07-06 12:45:00,106.99,107.32,106.94,107.31,25680.0,100.5559,100.8661,100.5089,100.8567,25680.0
2023-07-06 12:50:00,107.36,107.46,107.27,107.42,5372.0,100.9037,100.9977,100.8191,100.9601,5372.0
2023-07-06 12:55:00,107.43,107.77,107.39,107.67,20557.0,100.9695,101.289,100.9319,101.195,20557.0
2023-07-06 13:00:00,107.7,107.71,107.54,107.55,3076.0,101.2232,101.2326,101.0728,101.0822,3076.0
2023-07-06 13:05:00,107.55,107.77,107.55,107.59,5229.0,101.0822,101.289,101.0822,101.1198,5229.0
2023-07-06 13:10:00,107.68,107.71,107.62,107.62,3025.0,101.2044,101.2326,101.148,101.148,3025.0
2023-07-06 13:15:00,107.55,107.56,107.46,107.5,1771.0,101.0822,101.0916,100.9977,101.0352,1771.0
2023-07-06 13:20:00,107.55,107.65,107.51,107.64,4387.0,101.0822,101.1762,101.0446,101.1668,4387.0
2023-07-06 13:25:00,107.63,107.64,107.48,107.48,1903.0,101.1574,101.1668,101.0164,101.0164,1903.0
2023-07-06 13:30:00,107.57,107.57,107.46,107.51,2211.0,101.101,101.101,100.9977,101.0446,2211.0
2023-07-06 13:35:00,107.46,107.65,107.45,107.64,2700.0,100.9977,101.1762,100.9883,101.1668,2700.0
2023-07-06 13:40:00,107.7,107.8,107.69,107.71,5000.0,101.2232,101.3172,101.2138,101.2326,5000.0
2023-07-06 13:45:00,107.7,107.7,107.58,107.63,5400.0,101.2232,101.2232,101.1104,101.1574,5400.0
2023-07-06 13:50:00,107.64,107.64,107.5,107.53,1500.0,101.1668,101.1668,101.0352,101.0634,1500.0
2023-07-06 13:55:00,107.49,107.64,107.48,107.64,9749.0,101.0258,101.1668,101.0164,101.1668,9749.0
2023-07-06 14:00:00,107.7,107.7,107.59,107.61,2006.0,101.2232,101.2232,101.1198,101.1386,2006.0
2023-07-06 14:05:00,107.61,107.77,107.59,107.65,2926.0,101.1386,101.289,101.1198,101.1762,2926.0
2023-07-06 14:10:00,107.7,107.72,107.67,107.67,1390.0,101.2232,101.242,101.195,101.195,1390.0
2023-07-06 14:15:00,107.61,107.71,107.6,107.63,2000.0,101.1386,101.2326,101.1292,101.1574,2000.0
2023-07-06 14:20:00,107.69,107.8,107.65,107.8,3477.0,101.2138,101.3172,101.1762,101.3172,3477.0
2023-07-06 14:25:00,107.8,107.89,107.74,107.79,3924.0,101.3172,101.4018,101.2608,101.3078,3924.0
2023-07-06 14:30:00,107.82,107.89,107.77,107.89,3645.0,101.336,101.4018,101.289,101.4018,3645.0
2023-07-06 14:35:00,107.88,107.96,107.81,107.94,2616.0,101.3924,101.4676,101.3266,101.4488,2616.0
2023-07-06 14:40:00,107.93,108.1,107.92,108.09,4183.0,101.4394,101.5992,101.43,101.5898,4183.0
2023-07-06 14:45:00,108.11,108.34,108.05,108.34,5892.0,101.6086,101.8247,101.5522,101.8247,5892.0
2023-07-06 14:50:00,108.34,108.34,108.14,108.19,6260.0,101.8247,101.8247,101.6368,101.6838,6260.0
2023-07-06 14:55:00,108.16,108.32,108.16,108.29,3780.0,101.6556,101.8059,101.6556,101.7777,3780.0
2023-07-06 15:00:00,108.29,108.39,108.24,108.25,4164.0,101.7777,101.8717,101.7307,101.7401,4164.0
2023-07-06 15:05:00,108.26,108.31,108.14,108.16,3945.0,101.7495,101.7965,101.6368,101.6556,3945.0
2023-07-06 15:10:00,108.17,108.18,107.97,107.98,7106.0,101.665,101.6744,101.477,101.4864,7106.0
2023-07-06 15:15:00,107.97,108.14,107.97,108.1,3784.0,101.477,101.6368,101.477,101.5992,3784.0
2023-07-06 15:20:00,108.11,108.28,108.1,108.22,10529.0,101.6086,101.7683,101.5992,101.7119,10529.0
2023-07-06 15:25:00,108.27,108.4,108.26,108.34,13560.0,101.7589,101.8811,101.7495,101.8247,13560.0
2023-07-06 15:30:00,108.3,108.55,108.3,108.55,7268.0,101.7871,102.0221,101.7871,102.0221,7268.0
2023-07-06 15:35:00,108.61,108.65,108.46,108.46,7257.0,102.0785,102.1161,101.9375,101.9375,7257.0
2023-07-06 15:40:00,108.44,108.52,108.4,108.5,7886.0,101.9187,101.9939,101.8811,101.9751,7886.0
2023-07-06 15:45:00,108.5,108.67,108.42,108.67,15656.0,101.9751,102.1349,101.8999,102.1349,15656.0
2023-07-06 15:50:00,108.69,108.84,108.53,108.55,29245.0,102.1537,102.2947,102.0033,102.0221,29245.0
2023-07-06 15:55:00,108.65,108.89,108.54,108.68,83831.0,102.1161,102.3417,102.0127,102.1443,83831.0
2023-07-07 09:30:00,109.05,109.05,107.88,107.98,52700.0,102.492,102.492,101.3924,101.4864,52700.0
2023-07-07 09:35:00,108.01,108.59,107.95,108.55,15576.0,101.5146,102.0597,101.4582,102.0221,15576.0
2023-07-07 09:40:00,108.52,108.55,107.89,108.03,15796.0,101.9939,102.0221,101.4018,101.5334,15796.0
2023-07-07 09:45:00,108.09,108.71,107.96,108.58,8182.0,101.5898,102.1725,101.4676,102.0503,8182.0
2023-07-07 09:50:00,108.59,109.14,108.59,108.85,4070.0,102.0597,102.5766,102.0597,102.3041,4070.0
2023-07-07 09:55:00,109.08,109.1,108.8,108.99,6859.0,102.5202,102.539,102.2571,102.4356,6859.0
2023-07-07 10:00:00,108.98,109.1,108.9,109.04,9500.0,102.4262,102.539,102.3511,102.4826,9500.0
2023-07-07 10:05:00,109.0,109.06,108.81,109.0,9842.0,102.445,102.5014,102.2665,102.445,9842.0
2023-07-07 10:10:00,109.01,109.21,109.0,109.1,5491.0,102.4544,102.6424,102.445,102.539,5491.0
2023-07-07 10:15:00,109.11,109.11,108.75,108.87,9522.0,102.5484,102.5484,102.2101,102.3229,9522.0
2023-07-07 10:20:00,108.89,108.89,108.55,108.84,4994.0,102.3417,102.3417,102.0221,102.2947,4994.0
2023-07-07 10:25:00,108.83,108.89,108.67,108.7,9371.0,102.2853,102.3417,102.1349,102.1631,9371.0
2023-07-07 10:30:00,108.7,108.73,108.36,108.41,4836.0,102.1631,102.1913,101.8435,101.8905,4836.0
2023-07-07 10:35:00,108.43,108.71,108.43,108.71,7710.0,101.9093,102.1725,101.9093,102.1725,7710.0
2023-07-07 10:40:00,108.72,109.05,108.72,109.01,3166.0,102.1819,102.492,102.1819,102.4544,3166.0
2023-07-07 10:45:00,109.0,109.14,109.0,109.0,2416.0,102.445,102.5766,102.445,102.445,2416.0
2023-07-07 10:50:00,109.05,109.08,108.93,109.03,2998.0,102.492,102.5202,102.3792,102.4732,2998.0
2023-07-07 10:55:00,109.11,109.19,109.06,109.19,2021.0,102.5484,102.6236,102.5014,102.6236,2021.0
2023-07-07 11:00:00,109.17,109.33,109.13,109.26,2737.0,102.6048,102.7552,102.5672,102.6894,2737.0
2023-07-07 11:05:00,109.27,109.29,109.07,109.16,3452.0,102.6988,102.7176,102.5108,102.5954,3452.0
2023-07-07 11:10:00,109.11,109.17,109.11,109.12,1855.0,102.5484,102.6048,102.5484,102.5578,1855.0
2023-07-07 11:15:00,109.12,109.14,109.0,109.03,2700.0,102.5578,102.5766,102.445,102.4732,2700.0
2023-07-07 11:20:00,109.07,109.07,109.0,109.01,11734.0,102.5108,102.5108,102.445,102.4544,11734.0
2023-07-07 11:25:00,109.07,109.2,109.01,109.15,39753.0,102.5108,102.633,102.4544,102.586,39753.0
2023-07-07 11:30:00,109.09,109.34,109.07,109.34,4816.0,102.5296,102.7646,102.5108,102.7646,4816.0
2023-07-07 11:35:00,109.36,109.51,109.35,109.37,3799.0,102.7834,102.9244,102.774,102.7928,3799.0
2023-07-07 11:40:00,109.36,109.38,109.1,109.14,27551.0,102.7834,102.8022,102.539,102.5766,27551.0
2023-07-07 11:45:00,109.15,109.25,109.09,109.25,5183.0,102.586,102.68,102.5296,102.68,5183.0
2023-07-07 11:50:00,109.22,109.4,109.18,109.25,5921.0,102.6518,102.821,102.6142,102.68,5921.0
2023-07-07 11:55:00,109.25,109.5,109.25,109.5,3543.0,102.68,102.915,102.68,102.915,3543.0
2023-07-07 12:00:00,109.51,109.55,109.31,109.31,9177.0,102.9244,102.962,102.7364,102.7364,9177.0
2023-07-07 12:05:00,109.36,109.42,109.35,109.42,3212.0,102.7834,102.8398,102.774,102.8398,3212.0
2023-07-07 12:10:00,109.37,109.37,109.29,109.37,4705.0,102.7928,102.7928,102.7176,102.7928,4705.0
2023-07-07 12:15:00,109.38,109.38,109.25,109.34,3696.0,102.8022,102.8022,102.68,102.7646,3696.0
2023-07-07 12:20:00,109.36,109.37,109.19,109.29,4892.0,102.7834,102.7928,102.6236,102.7176,4892.0
2023-07-07 12:25:00,109.3,109.32,109.22,109.31,3543.0,102.727,102.7458,102.6518,102.7364,3543.0
2023-07-07 12:30:00,109.32,109.46,109.3,109.46,15121.0,102.7458,102.8774,102.727,102.8774,15121.0
2023-07-07 12:35:00,109.5,109.72,109.41,109.55,12667.0,102.915,103.1217,102.8304,102.962,12667.0
2023-07-07 12:40:00,109.55,109.72,109.54,109.72,5764.0,102.962,103.1217,102.9526,103.1217,5764.0
2023-07-07 12:45:00,109.72,109.74,109.55,109.58,5945.0,103.1217,103.1405,102.962,102.9902,5945.0
2023-07-07 12:50:00,109.52,109.67,109.51,109.65,5477.0,102.9338,103.0747,102.9244,103.0559,5477.0
2023-07-07 12:55:00,109.66,109.75,109.59,109.75,2000.0,103.0653,103.1499,102.9996,103.1499,2000.0
2023-07-07 13:00:00,109.74,109.82,109.65,109.68,26412.0,103.1405,103.2157,103.0559,103.0841,26412.0
2023-07-07 13:05:00,109.71,109.73,109.14,109.42,64072.0,103.1123,103.1311,102.5766,102.8398,64072.0
2023-07-07 13:10:00,109.4,109.67,109.39,109.48,5750.0,102.821,103.0747,102.8116,102.8962,5750.0
2023-07-07 13:15:00,109.49,109.65,109.48,109.63,4906.0,102.9056,103.0559,102.8962,103.0372,4906.0
2023-07-07 13:20:00,109.64,109.77,109.64,109.7,4042.0,103.0466,103.1687,103.0466,103.1029,4042.0
2023-07-07 13:25:00,109.71,109.72,109.6,109.68,9305.0,103.1123,103.1217,103.009,103.0841,9305.0
2023-07-07 13:30:00,109.64,109.66,109.49,109.51,3861.0,103.0466,103.0653,102.9056,102.9244,3861.0
2023-07-07 13:35:00,109.48,109.48,109.14,109.23,6900.0,102.8962,102.8962,102.5766,102.6612,6900.0
2023-07-07 13:40:00,109.24,109.37,109.18,109.37,4015.0,102.6706,102.7928,102.6142,102.7928,4015.0
2023-07-07 13:45:00,109.37,109.48,109.35,109.48,3864.0,102.7928,102.8962,102.774,102.8962,3864.0
2023-07-07 13:50:00,109.45,109.45,109.31,109.33,4083.0,102.868,102.868,102.7364,102.7552,4083.0
2023-07-07 13:55:00,109.36,109.43,109.14,109.32,18189.0,102.7834,102.8492,102.5766,102.7458,18189.0
2023-07-07 14:00:00,109.35,109.36,109.25,109.32,2030.0,102.774,102.7834,102.68,102.7458,2030.0
2023-07-07 14:05:00,109.29,109.37,109.23,109.29,2233.0,102.7176,102.7928,102.6612,102.7176,2233.0
2023-07-07 14:10:00,109.26,109.26,109.12,109.13,2918.0,102.6894,102.6894,102.5578,102.5672,2918.0
2023-07-07 14:15:00,109.15,109.16,109.06,109.14,3943.0,102.586,102.5954,102.5014,102.5766,3943.0
2023-07-07 14:20:00,109.15,109.17,109.07,109.17,2738.0,102.586,102.6048,102.5108,102.6048,2738.0
2023-07-07 14:25:00,109.15,109.25,109.12,109.23,6735.0,102.586,102.68,102.5578,102.6612,6735.0
2023-07-07 14:30:00,109.25,109.25,109.04,109.08,8334.0,102.68,102.68,102.4826,102.5202,8334.0
2023-07-07 14:35:00,109.07,109.17,109.03,109.07,7044.0,102.5108,102.6048,102.4732,102.5108,7044.0
2023-07-07 14:40:00,109.07,109.07,108.99,109.01,5162.0,102.5108,102.5108,102.4356,102.4544,5162.0
2023-07-07 14:45:00,108.98,109.07,108.94,109.06,5268.0,102.4262,102.5108,102.3886,102.5014,5268.0
2023-07-07 14:50:00,109.04,109.09,109.02,109.07,4696.0,102.4826,102.5296,102.4638,102.5108,4696.0
2023-07-07 14:55:00,109.06,109.07,108.96,109.06,4785.0,102.5014,102.5108,102.4074,102.5014,4785.0
2023-07-07 15:00:00,109.04,109.13,109.0,109.13,3796.0,102.4826,102.5672,102.445,102.5672,3796.0
2023-07-07 15:05:00,109.15,109.26,109.14,109.17,11354.0,102.586,102.6894,102.5766,102.6048,11354.0
2023-07-07 15:10:00,109.2,109.25,109.16,109.18,4700.0,102.633,102.68,102.5954,102.6142,4700.0
2023-07-07 15:15:00,109.2,109.21,108.94,109.06,10976.0,102.633,102.6424,102.3886,102.5014,10976.0
2023-07-07 15:20:00,109.03,109.07,108.93,108.96,6572.0,102.4732,102.5108,102.3792,102.4074,6572.0
2023-07-07 15:25:00,108.97,108.97,108.76,108.82,18440.0,102.4168,102.4168,102.2195,102.2759,18440.0
2023-07-07 15:30:00,108.79,108.93,108.79,108.93,6860.0,102.2477,102.3792,102.2477,102.3792,6860.0
2023-07-07 15:35:00,108.91,108.95,108.78,108.78,13880.0,102.3605,102.398,102.2383,102.2383,13880.0
2023-07-07 15:40:00,108.78,108.88,108.67,108.69,11336.0,102.2383,102.3323,102.1349,102.1537,11336.0
2023-07-07 15:45:00,108.65,108.75,108.42,108.5,12102.0,102.1161,102.2101,101.8999,101.9751,12102.0
2023-07-07 15:50:00,108.55,108.55,108.23,108.37,25805.0,102.0221,102.0221,101.7213,101.8529,25805.0
2023-07-07 15:55:00,108.37,108.41,108.14,108.31,81137.0,101.8529,101.8905,101.6368,101.7965,81137.0
2023-07-10 09:30:00,108.84,109.39,108.64,109.35,19693.0,102.2947,102.8116,102.1067,102.774,19693.0
2023-07-10 09:35:00,109.41,110.15,109.13,110.14,58282.0,102.8304,103.5259,102.5672,103.5165,58282.0
2023-07-10 09:40:00,110.09,110.57,109.93,110.19,20879.0,103.4695,103.9206,103.3191,103.5635,20879.0
2023-07-10 09:45:00,110.26,110.46,109.99,110.14,6287.0,103.6293,103.8172,103.3755,103.5165,6287.0
2023-07-10 09:50:00,110.22,110.37,110.08,110.17,4837.0,103.5917,103.7327,103.4601,103.5447,4837.0
2023-07-10 09:55:00,110.07,110.37,109.96,110.29,3229.0,103.4507,103.7327,103.3473,103.6575,3229.0
2023-07-10 10:00:00,110.33,110.4,110.21,110.28,4598.0,103.6951,103.7608,103.5823,103.6481,4598.0
2023-07-10 10:05:00,110.34,110.47,110.17,110.39,4823.0,103.7045,103.8266,103.5447,103.7514,4823.0
2023-07-10 10:10:00,110.53,110.56,110.38,110.4,2643.0,103.883,103.9112,103.742,103.7608,2643.0
2023-07-10 10:15:00,110.4,110.56,110.29,110.38,4324.0,103.7608,103.9112,103.6575,103.742,4324.0
2023-07-10 10:20:00,110.43,110.75,110.42,110.64,2544.0,103.789,104.0898,103.7796,103.9864,2544.0
2023-07-10 10:25:00,110.65,110.69,110.54,110.55,2900.0,103.9958,104.0334,103.8924,103.9018,2900.0
2023-07-10 10:30:00,110.55,110.61,110.45,110.61,2775.0,103.9018,103.9582,103.8078,103.9582,2775.0
2023-07-10 10:35:00,110.56,110.75,110.32,110.73,5113.0,103.9112,104.0898,103.6857,104.071,5113.0
2023-07-10 10:40:00,110.75,110.87,110.6,110.69,1200.0,104.0898,104.2026,103.9488,104.0334,1200.0
2023-07-10 10:45:00,110.69,110.83,110.68,110.82,3108.0,104.0334,104.165,104.024,104.1556,3108.0
2023-07-10 10:50:00,110.8,110.91,110.79,110.79,2761.0,104.1368,104.2402,104.1274,104.1274,2761.0
2023-07-10 10:55:00,110.84,110.94,110.82,110.94,4317.0,104.1744,104.2684,104.1556,104.2684,4317.0
2023-07-10 11:00:00,110.94,111.09,110.82,110.95,8908.0,104.2684,104.4094,104.1556,104.2778,8908.0
2023-07-10 11:05:00,110.94,111.12,110.93,111.08,2999.0,104.2684,104.4375,104.259,104.4,2999.0
2023-07-10 11:10:00,111.09,111.31,111.08,111.31,5495.0,104.4094,104.6161,104.4,104.6161,5495.0
2023-07-10 11:15:00,111.3,111.42,111.24,111.32,4786.0,104.6067,104.7195,104.5503,104.6255,4786.0
2023-07-10 11:20:00,111.31,111.53,111.3,111.53,3558.0,104.6161,104.8229,104.6067,104.8229,3558.0
2023-07-10 11:25:00,111.59,111.79,111.57,111.79,6387.0,104.8793,105.0673,104.8605,105.0673,6387.0
2023-07-10 11:30:00,111.76,111.83,111.72,111.77,3183.0,105.0391,105.1049,105.0015,105.0485,3183.0
2023-07-10 11:35:00,111.72,111.78,111.69,111.71,1574.0,105.0015,105.0579,104.9733,104.9921,1574.0
2023-07-10 11:40:00,111.7,111.74,111.63,111.63,2873.0,104.9827,105.0203,104.9169,104.9169,2873.0
2023-07-10 11:45:00,111.61,111.74,111.54,111.74,3571.0,104.8981,105.0203,104.8323,105.0203,3571.0
2023-07-10 11:50:00,111.73,111.84,111.73,111.82,2762.0,105.0109,105.1142,105.0109,105.0955,2762.0
2023-07-10 11:55:00,111.81,111.85,111.76,111.81,2839.0,105.0861,105.1236,105.0391,105.0861,2839.0
2023-07-10 12:00:00,111.78,111.79,111.41,111.59,2389.0,105.0579,105.0673,104.7101,104.8793,2389.0
2023-07-10 12:05:00,111.6,111.6,111.32,111.34,4196.0,104.8887,104.8887,104.6255,104.6443,4196.0
2023-07-10 12:10:00,111.37,111.37,111.24,111.3,4033.0,104.6725,104.6725,104.5503,104.6067,4033.0
2023-07-10 12:15:00,111.23,111.34,111.2,111.3,18155.0,104.5409,104.6443,104.5127,104.6067,18155.0
2023-07-10 12:20:00,111.31,111.42,111.3,111.39,3012.0,104.6161,104.7195,104.6067,104.6913,3012.0
2023-07-10 12:25:00,111.47,111.52,111.44,111.5,3634.0,104.7665,104.8135,104.7383,104.7947,3634.0
2023-07-10 12:30:00,111.48,111.55,111.43,111.48,2949.0,104.7759,104.8417,104.7289,104.7759,2949.0
2023-07-10 12:35:00,111.5,111.52,111.45,111.47,3341.0,104.7947,104.8135,104.7477,104.7665,3341.0
2023-07-10 12:40:00,111.49,111.56,111.49,111.54,1811.0,104.7853,104.8511,104.7853,104.8323,1811.0
2023-07-10 12:45:00,111.57,111.73,111.57,111.67,3543.0,104.8605,105.0109,104.8605,104.9545,3543.0
2023-07-10 12:50:00,111.73,111.73,111.52,111.55,3937.0,105.0109,105.0109,104.8135,104.8417,3937.0
2023-07-10 12:55:00,111.5,111.6,111.48,111.53,4735.0,104.7947,104.8887,104.7759,104.8229,4735.0
2023-07-10 13:00:00,111.53,111.56,111.43,111.48,4609.0,104.8229,104.8511,104.7289,104.7759,4609.0
2023-07-10 13:05:00,111.5,111.56,111.44,111.54,3693.0,104.7947,104.8511,104.7383,104.8323,3693.0
2023-07-10 13:10:00,111.54,111.72,111.53,111.72,4749.0,104.8323,105.0015,104.8229,105.0015,4749.0
2023-07-10 13:15:00,111.73,111.85,111.73,111.76,3828.0,105.0109,105.1236,105.0109,105.0391,3828.0
2023-07-10 13:20:00,111.78,111.8,111.72,111.77,2606.0,105.0579,105.0767,105.0015,105.0485,2606.0
2023-07-10 13:25:00,111.75,111.84,111.71,111.84,3287.0,105.0297,105.1142,104.9921,105.1142,3287.0
2023-07-10 13:30:00,111.84,111.91,111.77,111.77,2727.0,105.1142,105.18,105.0485,105.0485,2727.0
2023-07-10 13:35:00,111.8,111.8,111.55,111.58,4462.0,105.0767,105.0767,104.8417,104.8699,4462.0
2023-07-10 13:40:00,111.55,111.67,111.55,111.65,2446.0,104.8417,104.9545,104.8417,104.9357,2446.0
2023-07-10 13:45:00,111.7,111.7,111.58,111.59,2826.0,104.9827,104.9827,104.8699,104.8793,2826.0
2023-07-10 13:50:00,111.58,111.66,111.55,111.61,4244.0,104.8699,104.9451,104.8417,104.8981,4244.0
2023-07-10 13:55:00,111.59,111.77,111.56,111.77,3970.0,104.8793,105.0485,104.8511,105.0485,3970.0
2023-07-10 14:00:00,111.77,111.83,111.74,111.74,3165.0,105.0485,105.1049,105.0203,105.0203,3165.0
2023-07-10 14:05:00,111.79,111.8,111.65,111.65,4583.0,105.0673,105.0767,104.9357,104.9357,4583.0
2023-07-10 14:10:00,111.67,111.84,111.67,111.83,3256.0,104.9545,105.1142,104.9545,105.1049,3256.0
2023-07-10 14:15:00,111.83,111.92,111.79,111.87,3848.0,105.1049,105.1894,105.0673,105.1424,3848.0
2023-07-10 14:20:00,111.9,112.02,111.87,111.99,5371.0,105.1706,105.2834,105.1424,105.2552,5371.0
2023-07-10 14:25:00,112.02,112.16,112.01,112.13,3312.0,105.2834,105.415,105.274,105.3868,3312.0
2023-07-10 14:30:00,112.11,112.19,112.1,112.12,6033.0,105.368,105.4432,105.3586,105.3774,6033.0
2023-07-10 14:35:00,112.08,112.22,112.03,112.19,2368.0,105.3398,105.4714,105.2928,105.4432,2368.0
2023-07-10 14:40:00,112.19,112.24,112.15,112.18,5007.0,105.4432,105.4902,105.4056,105.4338,5007.0
2023-07-10 14:45:00,112.18,112.18,112.08,112.09,5986.0,105.4338,105.4338,105.3398,105.3492,5986.0
2023-07-10 14:50:00,112.08,112.28,112.08,112.26,3596.0,105.3398,105.5278,105.3398,105.509,3596.0
2023-07-10 14:55:00,112.24,112.29,112.23,112.26,5121.0,105.4902,105.5372,105.4808,105.509,5121.0
2023-07-10 15:00:00,112.29,112.38,112.25,112.29,7142.0,105.5372,105.6218,105.4996,105.5372,7142.0
2023-07-10 15:05:00,112.29,112.36,112.21,112.29,24790.0,105.5372,105.603,105.462,105.5372,24790.0
2023-07-10 15:10:00,112.3,112.4,112.29,112.36,7210.0,105.5466,105.6406,105.5372,105.603,7210.0
2023-07-10 15:15:00,112.37,112.44,112.3,112.44,6406.0,105.6124,105.6782,105.5466,105.6782,6406.0
2023-07-10 15:20:00,112.46,112.53,112.43,112.47,10011.0,105.697,105.7628,105.6688,105.7064,10011.0
2023-07-10 15:25:00,112.48,112.48,112.4,112.4,5697.0,105.7158,105.7158,105.6406,105.6406,5697.0
2023-07-10 15:30:00,112.36,112.4,112.16,112.19,9848.0,105.603,105.6406,105.415,105.4432,9848.0
2023-07-10 15:35:00,112.18,112.21,112.13,112.14,13293.0,105.4338,105.462,105.3868,105.3962,13293.0
2023-07-10 15:40:00,112.16,112.23,112.09,112.13,18918.0,105.415,105.4808,105.3492,105.3868,18918.0
2023-07-10 15:45:00,112.13,112.13,112.01,112.09,17153.0,105.3868,105.3868,105.274,105.3492,17153.0
2023-07-10 15:50:00,112.09,112.22,111.89,112.19,46883.0,105.3492,105.4714,105.1612,105.4432,46883.0
2023-07-10 15:55:00,112.2,112.29,112.13,112.25,80851.0,105.4526,105.5372,105.3868,105.4996,80851.0
2023-07-11 09:30:00,112.62,113.17,112.57,112.87,31347.0,105.8473,106.3643,105.8003,106.0823,31347.0
2023-07-11 09:35:00,112.98,113.04,112.38,112.38,6456.0,106.1857,106.2421,105.6218,105.6218,6456.0
2023-07-11 09:40:00,112.21,112.21,111.32,111.55,6758.0,105.462,105.462,104.6255,104.8417,6758.0
2023-07-11 09:45:00,111.57,111.98,111.57,111.95,6121.0,104.8605,105.2458,104.8605,105.2176,6121.0
2023-07-11 09:50:00,111.97,112.04,111.65,111.83,2722.0,105.2364,105.3022,104.9357,105.1049,2722.0
2023-07-11 09:55:00,111.82,111.9,111.72,111.81,1900.0,105.0955,105.1706,105.0015,105.0861,1900.0
2023-07-11 10:00:00,111.81,111.81,111.39,111.39,10962.0,105.0861,105.0861,104.6913,104.6913,10962.0
2023-07-11 10:05:00,111.33,111.48,111.2,111.48,7499.0,104.6349,104.7759,104.5127,104.7759,7499.0
2023-07-11 10:10:00,111.45,111.52,111.07,111.15,22658.0,104.7477,104.8135,104.3906,104.4657,22658.0
2023-07-11 10:15:00,111.16,111.5,111.09,111.45,8071.0,104.4751,104.7947,104.4094,104.7477,8071.0
2023-07-11 10:20:00,111.44,111.56,111.21,111.34,8257.0,104.7383,104.8511,104.5221,104.6443,8257.0
2023-07-11 10:25:00,111.34,111.34,111.15,111.21,5474.0,104.6443,104.6443,104.4657,104.5221,5474.0
2023-07-11 10:30:00,111.25,111.27,110.93,110.98,11519.0,104.5597,104.5785,104.259,104.306,11519.0
2023-07-11 10:35:00,111.0,111.13,110.97,111.05,4833.0,104.3248,104.4469,104.2966,104.3718,4833.0
2023-07-11 10:40:00,111.0,111.24,111.0,111.2,11326.0,104.3248,104.5503,104.3248,104.5127,11326.0
2023-07-11 10:45:00,111.2,111.38,111.19,111.31,6316.0,104.5127,104.6819,104.5033,104.6161,6316.0
2023-07-11 10:50:00,111.27,111.29,110.98,110.98,3406.0,104.5785,104.5973,104.306,104.306,3406.0
2023-07-11 10:55:00,111.01,111.01,110.86,110.93,6011.0,104.3342,104.3342,104.1932,104.259,6011.0
2023-07-11 11:00:00,110.94,111.05,110.86,111.05,6000.0,104.2684,104.3718,104.1932,104.3718,6000.0
2023-07-11 11:05:00,111.0,111.0,110.51,110.52,5447.0,104.3248,104.3248,103.8642,103.8736,5447.0
2023-07-11 11:10:00,110.47,110.68,110.43,110.57,4917.0,103.8266,104.024,103.789,103.9206,4917.0
2023-07-11 11:15:00,110.55,110.6,110.18,110.29,5088.0,103.9018,103.9488,103.5541,103.6575,5088.0
2023-07-11 11:20:00,110.35,110.4,110.12,110.12,1300.0,103.7139,103.7608,103.4977,103.4977,1300.0
2023-07-11 11:25:00,110.12,110.12,109.85,110.02,4802.0,103.4977,103.4977,103.2439,103.4037,4802.0
2023-07-11 11:30:00,109.98,110.02,109.75,109.76,6541.0,103.3661,103.4037,103.1499,103.1593,6541.0
2023-07-11 11:35:00,109.76,110.04,109.75,110.04,8344.0,103.1593,103.4225,103.1499,103.4225,8344.0
2023-07-11 11:40:00,110.05,110.11,109.85,109.9,5913.0,103.4319,103.4883,103.2439,103.2909,5913.0
2023-07-11 11:45:00,109.93,109.94,109.76,109.93,7342.0,103.3191,103.3285,103.1593,103.3191,7342.0
2023-07-11 11:50:00,109.91,109.91,109.7,109.8,10213.0,103.3003,103.3003,103.1029,103.1969,10213.0
2023-07-11 11:55:00,109.81,110.03,109.75,110.03,9852.0,103.2063,103.4131,103.1499,103.4131,9852.0
2023-07-11 12:00:00,110.11,110.28,110.1,110.27,4649.0,103.4883,103.6481,103.4789,103.6387,4649.0
2023-07-11 12:05:00,110.26,110.32,110.25,110.27,1581.0,103.6293,103.6857,103.6199,103.6387,1581.0
2023-07-11 12:10:00,110.18,110.48,110.18,110.37,4665.0,103.5541,103.836,103.5541,103.7327,4665.0
2023-07-11 12:15:00,110.37,110.4,110.25,110.34,4352.0,103.7327,103.7608,103.6199,103.7045,4352.0
2023-07-11 12:20:00,110.36,110.45,110.36,110.42,2439.0,103.7233,103.8078,103.7233,103.7796,2439.0
2023-07-11 12:25:00,110.37,110.38,109.98,110.09,4457.0,103.7327,103.742,103.3661,103.4695,4457.0
2023-07-11 12:30:00,110.12,110.32,110.12,110.2,2776.0,103.4977,103.6857,103.4977,103.5729,2776.0
2023-07-11 12:35:00,110.12,110.17,109.98,110.04,3019.0,103.4977,103.5447,103.3661,103.4225,3019.0
2023-07-11 12:40:00,110.05,110.1,109.93,109.97,3510.0,103.4319,103.4789,103.3191,103.3567,3510.0
2023-07-11 12:45:00,110.0,110.05,109.95,110.02,2520.0,103.3849,103.4319,103.3379,103.4037,2520.0
2023-07-11 12:50:00,110.03,110.1,110.02,110.1,2502.0,103.4131,103.4789,103.4037,103.4789,2502.0
2023-07-11 12:55:00,110.08,110.11,109.97,110.09,5610.0,103.4601,103.4883,103.3567,103.4695,5610.0
2023-07-11 13:00:00,110.11,110.2,110.06,110.15,5502.0,103.4883,103.5729,103.4413,103.5259,5502.0
2023-07-11 13:05:00,110.13,110.13,109.95,109.99,5090.0,103.5071,103.5071,103.3379,103.3755,5090.0
2023-07-11 13:10:00,109.99,110.11,109.97,110.1,11299.0,103.3755,103.4883,103.3567,103.4789,11299.0
2023-07-11 13:15:00,110.12,110.14,110.04,110.11,5763.0,103.4977,103.5165,103.4225,103.4883,5763.0
2023-07-11 13:20:00,110.11,110.17,110.05,110.11,5636.0,103.4883,103.5447,103.4319,103.4883,5636.0
2023-07-11 13:25:00,110.11,110.16,110.1,110.16,3339.0,103.4883,103.5353,103.4789,103.5353,3339.0
2023-07-11 13:30:00,110.17,110.22,110.11,110.16,2400.0,103.5447,103.5917,103.4883,103.5353,2400.0
2023-07-11 13:35:00,110.17,110.31,110.16,110.28,3490.0,103.5447,103.6763,103.5353,103.6481,3490.0
2023-07-11 13:40:00,110.28,110.35,110.24,110.25,7734.0,103.6481,103.7139,103.6105,103.6199,7734.0
2023-07-11 13:45:00,110.26,110.28,110.02,110.25,7245.0,103.6293,103.6481,103.4037,103.6199,7245.0
2023-07-11 13:50:00,110.32,110.35,110.29,110.29,3265.0,103.6857,103.7139,103.6575,103.6575,3265.0
2023-07-11 13:55:00,110.31,110.49,110.29,110.49,4340.0,103.6763,103.8454,103.6575,103.8454,4340.0
2023-07-11 14:00:00,110.5,110.54,110.44,110.47,3700.0,103.8548,103.8924,103.7984,103.8266,3700.0
2023-07-11 14:05:00,110.47,110.6,110.47,110.5,4953.0,103.8266,103.9488,103.8266,103.8548,4953.0
2023-07-11 14:10:00,110.48,110.51,110.45,110.48,4209.0,103.836,103.8642,103.8078,103.836,4209.0
2023-07-11 14:15:00,110.5,110.5,110.41,110.43,3700.0,103.8548,103.8548,103.7702,103.789,3700.0
2023-07-11 14:20:00,110.41,110.48,110.36,110.47,4823.0,103.7702,103.836,103.7233,103.8266,4823.0
2023-07-11 14:25:00,110.48,110.62,110.47,110.59,3983.0,103.836,103.9676,103.8266,103.9394,3983.0
2023-07-11 14:30:00,110.59,110.6,110.46,110.5,4141.0,103.9394,103.9488,103.8172,103.8548,4141.0
2023-07-11 14:35:00,110.5,110.55,110.47,110.55,3653.0,103.8548,103.9018,103.8266,103.9018,3653.0
2023-07-11 14:40:00,110.55,110.64,110.47,110.49,3768.0,103.9018,103.9864,103.8266,103.8454,3768.0
2023-07-11 14:45:00,110.5,110.55,110.47,110.54,3429.0,103.8548,103.9018,103.8266,103.8924,3429.0
2023-07-11 14:50:00,110.52,110.56,110.45,110.5,4722.0,103.8736,103.9112,103.8078,103.8548,4722.0
2023-07-11 14:55:00,110.49,110.58,110.44,110.53,4294.0,103.8454,103.93,103.7984,103.883,4294.0
2023-07-11 15:00:00,110.52,110.56,110.5,110.54,5018.0,103.8736,103.9112,103.8548,103.8924,5018.0
2023-07-11 15:05:00,110.53,110.53,110.41,110.48,6798.0,103.883,103.883,103.7702,103.836,6798.0
2023-07-11 15:10:00,110.48,110.62,110.44,110.59,10185.0,103.836,103.9676,103.7984,103.9394,10185.0
2023-07-11 15:15:00,110.59,110.91,110.59,110.86,5166.0,103.9394,104.2402,103.9394,104.1932,5166.0
2023-07-11 15:20:00,110.87,110.91,110.75,110.79,4257.0,104.2026,104.2402,104.0898,104.1274,4257.0
2023-07-11 15:25:00,110.79,110.83,110.74,110.78,3697.0,104.1274,104.165,104.0804,104.118,3697.0
2023-07-11 15:30:00,110.79,110.82,110.67,110.73,12830.0,104.1274,104.1556,104.0146,104.071,12830.0
2023-07-11 15:35:00,110.71,110.8,110.71,110.74,9753.0,104.0522,104.1368,104.0522,104.0804,9753.0
2023-07-11 15:40:00,110.76,110.89,110.74,110.87,6275.0,104.0992,104.2214,104.0804,104.2026,6275.0
2023-07-11 15:45:00,110.89,111.21,110.89,111.2,18085.0,104.2214,104.5221,104.2214,104.5127,18085.0
2023-07-11 15:50:00,111.23,111.24,111.05,111.05,30015.0,104.5409,104.5503,104.3718,104.3718,30015.0
2023-07-11 15:55:00,111.08,111.23,111.07,111.17,55871.0,104.4,104.5409,104.3906,104.4845,55871.0
2023-07-12 09:30:00,112.97,112.97,111.79,112.54,19822.0,106.1763,106.1763,105.0673,105.7722,19822.0
2023-07-12 09:35:00,112.65,112.71,112.0,112.0,10648.0,105.8755,105.9319,105.2646,105.2646,10648.0
2023-07-12 09:40:00,112.01,112.24,111.84,112.19,4880.0,105.274,105.4902,105.1142,105.4432,4880.0
2023-07-12 09:45:00,112.19,112.24,111.9,112.06,4911.0,105.4432,105.4902,105.1706,105.321,4911.0
2023-07-12 09:50:00,112.09,112.33,111.93,112.01,5004.0,105.3492,105.5748,105.1988,105.274,5004.0
2023-07-12 09:55:00,111.96,111.96,111.58,111.72,7953.0,105.227,105.227,104.8699,105.0015,7953.0
2023-07-12 10:00:00,111.76,111.94,111.67,111.78,3666.0,105.0391,105.2082,104.9545,105.0579,3666.0
2023-07-12 10:05:00,111.71,111.71,111.4,111.62,3799.0,104.9921,104.9921,104.7007,104.9075,3799.0
2023-07-12 10:10:00,111.56,111.74,111.47,111.7,4298.0,104.8511,105.0203,104.7665,104.9827,4298.0
2023-07-12 10:15:00,111.76,111.91,111.54,111.57,3047.0,105.0391,105.18,104.8323,104.8605,3047.0
2023-07-12 10:20:00,111.58,111.61,111.46,111.47,3322.0,104.8699,104.8981,104.7571,104.7665,3322.0
2023-07-12 10:25:00,111.39,111.62,111.25,111.62,14809.0,104.6913,104.9075,104.5597,104.9075,14809.0
2023-07-12 10:30:00,111.62,112.09,111.62,112.07,2833.0,104.9075,105.3492,104.9075,105.3304,2833.0
2023-07-12 10:35:00,112.07,112.29,112.05,112.11,6506.0,105.3304,105.5372,105.3116,105.368,6506.0
2023-07-12 10:40:00,112.12,112.21,112.01,112.12,6478.0,105.3774,105.462,105.274,105.3774,6478.0
2023-07-12 10:45:00,112.14,112.2,112.09,112.2,2124.0,105.3962,105.4526,105.3492,105.4526,2124.0
2023-07-12 10:50:00,112.22,112.33,112.21,112.31,10620.0,105.4714,105.5748,105.462,105.556,10620.0
2023-07-12 10:55:00,112.26,112.39,112.15,112.39,5395.0,105.509,105.6312,105.4056,105.6312,5395.0
2023-07-12 11:00:00,112.45,112.54,112.4,112.49,4615.0,105.6876,105.7722,105.6406,105.7252,4615.0
2023-07-12 11:05:00,112.45,112.45,112.34,112.34,2400.0,105.6876,105.6876,105.5842,105.5842,2400.0
2023-07-12 11:10:00,112.29,112.37,112.29,112.32,3182.0,105.5372,105.6124,105.5372,105.5654,3182.0
2023-07-12 11:15:00,112.39,112.68,112.37,112.63,6361.0,105.6312,105.9037,105.6124,105.8567,6361.0
2023-07-12 11:20:00,112.5,112.53,112.36,112.53,2352.0,105.7346,105.7628,105.603,105.7628,2352.0
2023-07-12 11:25:00,112.55,112.62,112.49,112.55,8053.0,105.7816,105.8473,105.7252,105.7816,8053.0
2023-07-12 11:30:00,112.54,112.65,112.48,112.6,3638.0,105.7722,105.8755,105.7158,105.8285,3638.0
2023-07-12 11:35:00,112.62,112.64,112.42,112.42,1950.0,105.8473,105.8661,105.6594,105.6594,1950.0
2023-07-12 11:40:00,112.38,112.38,111.96,112.21,5975.0,105.6218,105.6218,105.227,105.462,5975.0
2023-07-12 11:45:00,112.2,112.47,112.07,112.47,1911.0,105.4526,105.7064,105.3304,105.7064,1911.0
2023-07-12 11:50:00,112.44,112.48,112.31,112.46,2564.0,105.6782,105.7158,105.556,105.697,2564.0
2023-07-12 11:55:00,112.45,112.51,112.26,112.39,3928.0,105.6876,105.744,105.509,105.6312,3928.0
2023-07-12 12:00:00,112.34,112.52,112.3,112.45,3500.0,105.5842,105.7534,105.5466,105.6876,3500.0
2023-07-12 12:05:00,112.5,112.62,112.44,112.62,1915.0,105.7346,105.8473,105.6782,105.8473,1915.0
2023-07-12 12:10:00,112.58,112.79,112.58,112.73,12934.0,105.8097,106.0071,105.8097,105.9507,12934.0
2023-07-12 12:15:00,112.66,112.81,112.61,112.77,3600.0,105.8849,106.0259,105.8379,105.9883,3600.0
2023-07-12 12:20:00,112.83,113.02,112.8,112.98,7095.0,106.0447,106.2233,106.0165,106.1857,7095.0
2023-07-12 12:25:00,113.01,113.01,112.83,112.94,3483.0,106.2139,106.2139,106.0447,106.1481,3483.0
2023-07-12 12:30:00,112.9,112.9,112.79,112.87,1802.0,106.1105,106.1105,106.0071,106.0823,1802.0
2023-07-12 12:35:00,112.88,112.98,112.83,112.98,2020.0,106.0917,106.1857,106.0447,106.1857,2020.0
2023-07-12 12:40:00,112.95,112.95,112.83,112.91,2820.0,106.1575,106.1575,106.0447,106.1199,2820.0
2023-07-12 12:45:00,112.92,113.16,112.9,113.13,2700.0,106.1293,106.3549,106.1105,106.3267,2700.0
2023-07-12 12:50:00,113.09,113.11,113.03,113.05,2651.0,106.2891,106.3079,106.2327,106.2515,2651.0
2023-07-12 12:55:00,113.06,113.06,112.88,112.9,1300.0,106.2609,106.2609,106.0917,106.1105,1300.0
2023-07-12 13:00:00,112.86,112.86,112.76,112.77,1601.0,106.0729,106.0729,105.9789,105.9883,1601.0
2023-07-12 13:05:00,112.78,112.81,112.69,112.74,1774.0,105.9977,106.0259,105.9131,105.9601,1774.0
2023-07-12 13:10:00,112.71,112.85,112.71,112.8,1535.0,105.9319,106.0635,105.9319,106.0165,1535.0
2023-07-12 13:15:00,112.79,112.92,112.79,112.91,2868.0,106.0071,106.1293,106.0071,106.1199,2868.0
2023-07-12 13:20:00,112.95,112.95,112.88,112.9,1900.0,106.1575,106.1575,106.0917,106.1105,1900.0
2023-07-12 13:25:00,112.9,113.01,112.82,113.01,2498.0,106.1105,106.2139,106.0353,106.2139,2498.0
2023-07-12 13:30:00,113.01,113.22,113.01,113.2,7794.0,106.2139,106.4113,106.2139,106.3925,7794.0
2023-07-12 13:35:00,113.17,113.2,113.08,113.14,4265.0,106.3643,106.3925,106.2797,106.3361,4265.0
2023-07-12 13:40:00,113.14,113.19,113.09,113.19,2305.0,106.3361,106.3831,106.2891,106.3831,2305.0
2023-07-12 13:45:00,113.2,113.24,113.11,113.16,1400.0,106.3925,106.4301,106.3079,106.3549,1400.0
2023-07-12 13:50:00,113.14,113.14,112.98,113.01,3953.0,106.3361,106.3361,106.1857,106.2139,3953.0
2023-07-12 13:55:00,113.04,113.06,112.89,112.98,5046.0,106.2421,106.2609,106.1011,106.1857,5046.0
2023-07-12 14:00:00,113.01,113.06,112.95,113.01,2593.0,106.2139,106.2609,106.1575,106.2139,2593.0
2023-07-12 14:05:00,113.05,113.09,112.99,113.02,2093.0,106.2515,106.2891,106.1951,106.2233,2093.0
2023-07-12 14:10:00,113.05,113.06,112.94,113.03,1933.0,106.2515,106.2609,106.1481,106.2327,1933.0
2023-07-12 14:15:00,113.0,113.0,112.83,112.83,2701.0,106.2045,106.2045,106.0447,106.0447,2701.0
2023-07-12 14:20:00,112.79,112.92,112.79,112.87,2207.0,106.0071,106.1293,106.0071,106.0823,2207.0
2023-07-12 14:25:00,112.86,112.98,112.85,112.98,4588.0,106.0729,106.1857,106.0635,106.1857,4588.0
2023-07-12 14:30:00,112.92,112.92,112.84,112.84,2164.0,106.1293,106.1293,106.0541,106.0541,2164.0
2023-07-12 14:35:00,112.85,112.94,112.85,112.88,2499.0,106.0635,106.1481,106.0635,106.0917,2499.0
2023-07-12 14:40:00,112.88,112.98,112.78,112.98,3107.0,106.0917,106.1857,105.9977,106.1857,3107.0
2023-07-12 14:45:00,112.98,113.03,112.95,113.0,7927.0,106.1857,106.2327,106.1575,106.2045,7927.0
2023-07-12 14:50:00,113.0,113.0,112.88,112.92,4184.0,106.2045,106.2045,106.0917,106.1293,4184.0
2023-07-12 14:55:00,112.87,112.93,112.87,112.93,2700.0,106.0823,106.1387,106.0823,106.1387,2700.0
2023-07-12 15:00:00,112.91,112.99,112.81,112.99,2440.0,106.1199,106.1951,106.0259,106.1951,2440.0
2023-07-12 15:05:00,112.98,113.09,112.98,113.09,2944.0,106.1857,106.2891,106.1857,106.2891,2944.0
2023-07-12 15:10:00,113.11,113.15,113.03,113.09,5950.0,106.3079,106.3455,106.2327,106.2891,5950.0
2023-07-12 15:15:00,113.08,113.13,112.99,113.01,6862.0,106.2797,106.3267,106.1951,106.2139,6862.0
2023-07-12 15:20:00,112.98,113.04,112.79,112.8,4983.0,106.1857,106.2421,106.0071,106.0165,4983.0
2023-07-12 15:25:00,112.8,112.83,112.7,112.83,6035.0,106.0165,106.0447,105.9225,106.0447,6035.0
2023-07-12 15:30:00,112.8,112.82,112.7,112.82,11495.0,106.0165,106.0353,105.9225,106.0353,11495.0
2023-07-12 15:35:00,112.84,112.96,112.83,112.93,9488.0,106.0541,106.1669,106.0447,106.1387,9488.0
2023-07-12 15:40:00,112.9,113.01,112.85,112.86,24595.0,106.1105,106.2139,106.0635,106.0729,24595.0
2023-07-12 15:45:00,112.86,113.06,112.83,112.88,18195.0,106.0729,106.2609,106.0447,106.0917,18195.0
2023-07-12 15:50:00,112.87,112.96,112.58,112.85,66445.0,106.0823,106.1669,105.8097,106.0635,66445.0
2023-07-12 15:55:00,112.83,112.93,112.71,112.85,84150.0,106.0447,106.1387,105.9319,106.0635,84150.0
2023-07-13 09:30:00,113.93,114.22,113.53,113.79,23987.0,107.0786,107.3511,106.7026,106.947,23987.0
2023-07-13 09:35:00,113.53,113.57,113.11,113.54,2833.0,106.7026,106.7402,106.3079,106.712,2833.0
2023-07-13 09:40:00,113.5,113.74,113.34,113.56,7218.0,106.6744,106.9,106.524,106.7308,7218.0
2023-07-13 09:45:00,113.55,113.81,113.52,113.78,4246.0,106.7214,106.9658,106.6932,106.9376,4246.0
2023-07-13 09:50:00,113.71,113.74,113.43,113.53,4399.0,106.8718,106.9,106.6086,106.7026,4399.0
2023-07-13 09:55:00,113.42,113.59,113.38,113.58,2500.0,106.5992,106.759,106.5616,106.7496,2500.0
2023-07-13 10:00:00,113.61,113.61,113.39,113.55,6093.0,106.7778,106.7778,106.571,106.7214,6093.0
2023-07-13 10:05:00,113.61,113.64,113.45,113.56,5609.0,106.7778,106.806,106.6274,106.7308,5609.0
2023-07-13 10:10:00,113.54,113.63,113.4,113.55,5677.0,106.712,106.7966,106.5804,106.7214,5677.0
2023-07-13 10:15:00,113.53,113.62,113.45,113.48,4554.0,106.7026,106.7872,106.6274,106.6556,4554.0
2023-07-13 10:20:00,113.57,113.57,113.36,113.54,3974.0,106.7402,106.7402,106.5428,106.712,3974.0
2023-07-13 10:25:00,113.6,113.6,113.37,113.46,7196.0,106.7684,106.7684,106.5522,106.6368,7196.0
2023-07-13 10:30:00,113.41,113.56,113.41,113.54,2539.0,106.5898,106.7308,106.5898,106.712,2539.0
2023-07-13 10:35:00,113.55,113.63,113.44,113.55,5137.0,106.7214,106.7966,106.618,106.7214,5137.0
2023-07-13 10:40:00,113.53,113.53,113.36,113.41,5568.0,106.7026,106.7026,106.5428,106.5898,5568.0
2023-07-13 10:45:00,113.4,113.4,112.98,113.03,3905.0,106.5804,106.5804,106.1857,106.2327,3905.0
2023-07-13 10:50:00,113.03,113.03,112.75,112.77,6575.0,106.2327,106.2327,105.9695,105.9883,6575.0
2023-07-13 10:55:00,112.79,113.1,112.79,113.04,12254.0,106.0071,106.2985,106.0071,106.2421,12254.0
2023-07-13 11:00:00,113.04,113.19,113.0,113.08,12605.0,106.2421,106.3831,106.2045,106.2797,12605.0
2023-07-13 11:05:00,113.1,113.21,113.03,113.13,6275.0,106.2985,106.4019,106.2327,106.3267,6275.0
2023-07-13 11:10:00,113.18,113.21,112.87,112.87,4257.0,106.3737,106.4019,106.0823,106.0823,4257.0
2023-07-13 11:15:00,112.89,112.91,112.81,112.86,10175.0,106.1011,106.1199,106.0259,106.0729,10175.0
2023-07-13 11:20:00,112.81,112.96,112.73,112.89,10261.0,106.0259,106.1669,105.9507,106.1011,10261.0
2023-07-13 11:25:00,112.9,112.97,112.83,112.97,7691.0,106.1105,106.1763,106.0447,106.1763,7691.0
2023-07-13 11:30:00,112.98,112.98,112.62,112.71,8200.0,106.1857,106.1857,105.8473,105.9319,8200.0
2023-07-13 11:35:00,112.73,112.73,112.59,112.68,7534.0,105.9507,105.9507,105.8191,105.9037,7534.0
2023-07-13 11:40:00,112.65,113.02,112.62,112.89,13554.0,105.8755,106.2233,105.8473,106.1011,13554.0
2023-07-13 11:45:00,112.92,112.99,112.79,112.8,2662.0,106.1293,106.1951,106.0071,106.0165,2662.0
2023-07-13 11:50:00,112.82,112.98,112.82,112.98,78825.0,106.0353,106.1857,106.0353,106.1857,78825.0
2023-07-13 11:55:00,113.0,113.04,112.95,112.96,5908.0,106.2045,106.2421,106.1575,106.1669,5908.0
2023-07-13 12:00:00,112.95,113.07,112.9,113.07,20757.0,106.1575,106.2703,106.1105,106.2703,20757.0
2023-07-13 12:05:00,113.05,113.08,112.97,113.05,11485.0,106.2515,106.2797,106.1763,106.2515,11485.0
2023-07-13 12:10:00,113.02,113.02,112.97,113.0,2649.0,106.2233,106.2233,106.1763,106.2045,2649.0
2023-07-13 12:15:00,113.04,113.22,113.0,113.22,18975.0,106.2421,106.4113,106.2045,106.4113,18975.0
2023-07-13 12:20:00,113.22,113.41,113.16,113.3,3097.0,106.4113,106.5898,106.3549,106.4864,3097.0
2023-07-13 12:25:00,113.3,113.45,113.29,113.45,3750.0,106.4864,106.6274,106.4771,106.6274,3750.0
2023-07-13 12:30:00,113.38,113.42,113.18,113.21,2717.0,106.5616,106.5992,106.3737,106.4019,2717.0
2023-07-13 12:35:00,113.22,113.27,113.2,113.22,1900.0,106.4113,106.4583,106.3925,106.4113,1900.0
2023-07-13 12:40:00,113.28,113.28,113.13,113.22,2800.0,106.4677,106.4677,106.3267,106.4113,2800.0
2023-07-13 12:45:00,113.22,113.23,113.06,113.08,3497.0,106.4113,106.4207,106.2609,106.2797,3497.0
2023-07-13 12:50:00,113.1,113.22,113.09,113.22,5308.0,106.2985,106.4113,106.2891,106.4113,5308.0
2023-07-13 12:55:00,113.23,113.24,113.08,113.21,3623.0,106.4207,106.4301,106.2797,106.4019,3623.0
2023-07-13 13:00:00,113.26,113.28,113.13,113.28,5009.0,106.4489,106.4677,106.3267,106.4677,5009.0
2023-07-13 13:05:00,113.34,113.39,113.15,113.21,5827.0,106.524,106.571,106.3455,106.4019,5827.0
2023-07-13 13:10:00,113.22,113.28,113.15,113.24,32032.0,106.4113,106.4677,106.3455,106.4301,32032.0
2023-07-13 13:15:00,113.31,113.33,113.24,113.32,3417.0,106.4958,106.5146,106.4301,106.5052,3417.0
2023-07-13 13:20:00,113.32,113.45,113.3,113.45,2184.0,106.5052,106.6274,106.4864,106.6274,2184.0
2023-07-13 13:25:00,113.46,113.5,113.41,113.47,2219.0,106.6368,106.6744,106.5898,106.6462,2219.0
2023-07-13 13:30:00,113.43,113.5,113.34,113.34,6781.0,106.6086,106.6744,106.524,106.524,6781.0
2023-07-13 13:35:00,113.33,113.35,113.22,113.25,19325.0,106.5146,106.5334,106.4113,106.4395,19325.0
2023-07-13 13:40:00,113.27,113.56,113.25,113.51,15155.0,106.4583,106.7308,106.4395,106.6838,15155.0
2023-07-13 13:45:00,113.53,113.54,113.42,113.46,7152.0,106.7026,106.712,106.5992,106.6368,7152.0
2023-07-13 13:50:00,113.48,113.49,113.42,113.43,3949.0,106.6556,106.665,106.5992,106.6086,3949.0
2023-07-13 13:55:00,113.45,113.46,113.39,113.41,2942.0,106.6274,106.6368,106.571,106.5898,2942.0
2023-07-13 14:00:00,113.39,113.48,113.35,113.37,7914.0,106.571,106.6556,106.5334,106.5522,7914.0
2023-07-13 14:05:00,113.4,113.4,113.29,113.31,5849.0,106.5804,106.5804,106.4771,106.4958,5849.0
2023-07-13 14:10:00,113.26,113.32,113.22,113.29,5787.0,106.4489,106.5052,106.4113,106.4771,5787.0
2023-07-13 14:15:00,113.29,113.42,113.28,113.41,6832.0,106.4771,106.5992,106.4677,106.5898,6832.0
2023-07-13 14:20:00,113.48,113.53,113.45,113.47,4621.0,106.6556,106.7026,106.6274,106.6462,4621.0
2023-07-13 14:25:00,113.43,113.43,113.26,113.32,9198.0,106.6086,106.6086,106.4489,106.5052,9198.0
2023-07-13 14:30:00,113.3,113.38,113.27,113.35,3611.0,106.4864,106.5616,106.4583,106.5334,3611.0
2023-07-13 14:35:00,113.36,113.39,113.29,113.3,5743.0,106.5428,106.571,106.4771,106.4864,5743.0
2023-07-13 14:40:00,113.27,113.33,113.23,113.27,9658.0,106.4583,106.5146,106.4207,106.4583,9658.0
2023-07-13 14:45:00,113.28,113.35,113.25,113.33,5619.0,106.4677,106.5334,106.4395,106.5146,5619.0
2023-07-13 14:50:00,113.31,113.31,113.16,113.19,12595.0,106.4958,106.4958,106.3549,106.3831,12595.0
2023-07-13 14:55:00,113.2,113.4,113.16,113.4,19178.0,106.3925,106.5804,106.3549,106.5804,19178.0
2023-07-13 15:00:00,113.44,113.71,113.34,113.69,6567.0,106.618,106.8718,106.524,106.853,6567.0
2023-07-13 15:05:00,113.74,114.0,113.68,113.92,5608.0,106.9,107.1444,106.8436,107.0692,5608.0
2023-07-13 15:10:00,113.97,114.21,113.97,114.14,9663.0,107.1162,107.3417,107.1162,107.2759,9663.0
2023-07-13 15:15:00,114.23,114.25,114.04,114.09,9490.0,107.3605,107.3793,107.1819,107.2289,9490.0
2023-07-13 15:20:00,114.24,114.39,114.22,114.3,13758.0,107.3699,107.5109,107.3511,107.4263,13758.0
2023-07-13 15:25:00,114.3,114.33,114.21,114.31,11801.0,107.4263,107.4545,107.3417,107.4357,11801.0
2023-07-13 15:30:00,114.3,114.36,114.04,114.07,12325.0,107.4263,107.4827,107.1819,107.2101,12325.0
2023-07-13 15:35:00,114.04,114.09,113.98,114.09,14075.0,107.1819,107.2289,107.1256,107.2289,14075.0
2023-07-13 15:40:00,114.08,114.33,114.08,114.32,20536.0,107.2195,107.4545,107.2195,107.4451,20536.0
2023-07-13 15:45:00,114.33,114.38,114.18,114.18,26068.0,107.4545,107.5015,107.3135,107.3135,26068.0
2023-07-13 15:50:00,114.19,114.47,114.17,114.27,44124.0,107.3229,107.5861,107.3041,107.3981,44124.0
2023-07-13 15:55:00,114.28,114.32,114.15,114.2,109848.0,107.4075,107.4451,107.2853,107.3323,109848.0
2023-07-14 09:30:00,113.63,113.85,113.46,113.68,16752.0,106.7966,107.0034,106.6368,106.8436,16752.0
2023-07-14 09:35:00,113.71,113.71,113.51,113.68,3855.0,106.8718,106.8718,106.6838,106.8436,3855.0
2023-07-14 09:40:00,113.69,113.69,112.96,113.0,3612.0,106.853,106.853,106.1669,106.2045,3612.0
2023-07-14 09:45:00,113.01,113.19,112.76,112.92,8237.0,106.2139,106.3831,105.9789,106.1293,8237.0
2023-07-14 09:50:00,112.91,112.97,112.62,112.67,13778.0,106.1199,106.1763,105.8473,105.8943,13778.0
2023-07-14 09:55:00,112.75,112.96,112.71,112.75,3954.0,105.9695,106.1669,105.9319,105.9695,3954.0
2023-07-14 10:00:00,112.71,112.76,112.44,112.72,11162.0,105.9319,105.9789,105.6782,105.9413,11162.0
2023-07-14 10:05:00,112.73,112.76,112.56,112.75,3741.0,105.9507,105.9789,105.791,105.9695,3741.0
2023-07-14 10:10:00,112.81,112.96,112.59,112.59,9002.0,106.0259,106.1669,105.8191,105.8191,9002.0
2023-07-14 10:15:00,112.55,112.67,112.5,112.62,9709.0,105.7816,105.8943,105.7346,105.8473,9709.0
2023-07-14 10:20:00,112.6,112.7,112.55,112.6,3543.0,105.8285,105.9225,105.7816,105.8285,3543.0
2023-07-14 10:25:00,112.55,112.58,112.25,112.25,14371.0,105.7816,105.8097,105.4996,105.4996,14371.0
2023-07-14 10:30:00,112.25,112.42,112.13,112.2,11662.0,105.4996,105.6594,105.3868,105.4526,11662.0
2023-07-14 10:35:00,112.28,112.3,111.88,112.12,10582.0,105.5278,105.5466,105.1518,105.3774,10582.0
2023-07-14 10:40:00,112.15,112.21,111.76,111.83,4125.0,105.4056,105.462,105.0391,105.1049,4125.0
2023-07-14 10:45:00,111.82,111.82,111.59,111.68,7594.0,105.0955,105.0955,104.8793,104.9639,7594.0
2023-07-14 10:50:00,111.68,111.88,111.56,111.88,7533.0,104.9639,105.1518,104.8511,105.1518,7533.0
2023-07-14 10:55:00,112.0,112.06,111.83,111.83,4451.0,105.2646,105.321,105.1049,105.1049,4451.0
2023-07-14 11:00:00,111.91,112.03,111.87,112.02,2106.0,105.18,105.2928,105.1424,105.2834,2106.0
2023-07-14 11:05:00,112.08,112.16,112.02,112.1,6417.0,105.3398,105.415,105.2834,105.3586,6417.0
2023-07-14 11:10:00,112.21,112.3,112.14,112.15,2027.0,105.462,105.5466,105.3962,105.4056,2027.0
2023-07-14 11:15:00,112.13,112.34,112.13,112.34,1400.0,105.3868,105.5842,105.3868,105.5842,1400.0
2023-07-14 11:20:00,112.36,112.39,112.3,112.31,11448.0,105.603,105.6312,105.5466,105.556,11448.0
2023-07-14 11:25:00,112.34,112.35,112.14,112.28,7364.0,105.5842,105.5936,105.3962,105.5278,7364.0
2023-07-14 11:30:00,112.32,112.35,112.18,112.23,6800.0,105.5654,105.5936,105.4338,105.4808,6800.0
2023-07-14 11:35:00,112.26,112.37,112.21,112.31,3400.0,105.509,105.6124,105.462,105.556,3400.0
2023-07-14 11:40:00,112.32,112.35,112.16,112.21,5975.0,105.5654,105.5936,105.415,105.462,5975.0
2023-07-14 11:45:00,112.27,112.3,112.2,112.23,3300.0,105.5184,105.5466,105.4526,105.4808,3300.0
2023-07-14 11:50:00,112.23,112.26,112.15,112.23,2806.0,105.4808,105.509,105.4056,105.4808,2806.0
2023-07-14 11:55:00,112.25,112.29,112.19,112.28,1600.0,105.4996,105.5372,105.4432,105.5278,1600.0
2023-07-14 12:00:00,112.28,112.33,112.24,112.29,2600.0,105.5278,105.5748,105.4902,105.5372,2600.0
2023-07-14 12:05:00,112.26,112.26,112.09,112.25,7457.0,105.509,105.509,105.3492,105.4996,7457.0
2023-07-14 12:10:00,112.12,112.23,112.12,112.21,1100.0,105.3774,105.4808,105.3774,105.462,1100.0
2023-07-14 12:15:00,112.19,112.31,112.19,112.27,2200.0,105.4432,105.556,105.4432,105.5184,2200.0
2023-07-14 12:20:00,112.26,112.3,112.18,112.24,1600.0,105.509,105.5466,105.4338,105.4902,1600.0
2023-07-14 12:25:00,112.21,112.41,112.2,112.35,4097.0,105.462,105.65,105.4526,105.5936,4097.0
2023-07-14 12:30:00,112.34,112.35,112.26,112.35,2779.0,105.5842,105.5936,105.509,105.5936,2779.0
2023-07-14 12:35:00,112.34,112.36,112.27,112.32,3960.0,105.5842,105.603,105.5184,105.5654,3960.0
2023-07-14 12:40:00,112.25,112.25,112.1,112.14,7646.0,105.4996,105.4996,105.3586,105.3962,7646.0
2023-07-14 12:45:00,112.12,112.14,111.94,112.11,6330.0,105.3774,105.3962,105.2082,105.368,6330.0
2023-07-14 12:50:00,112.12,112.13,112.03,112.06,2407.0,105.3774,105.3868,105.2928,105.321,2407.0
2023-07-14 12:55:00,112.0,112.04,111.94,112.04,1417.0,105.2646,105.3022,105.2082,105.3022,1417.0
2023-07-14 13:00:00,112.07,112.07,111.84,111.89,3492.0,105.3304,105.3304,105.1142,105.1612,3492.0
2023-07-14 13:05:00,111.87,111.9,111.76,111.82,3100.0,105.1424,105.1706,105.0391,105.0955,3100.0
2023-07-14 13:10:00,111.9,112.02,111.79,112.0,2100.0,105.1706,105.2834,105.0673,105.2646,2100.0
2023-07-14 13:15:00,112.11,112.14,112.0,112.12,3746.0,105.368,105.3962,105.2646,105.3774,3746.0
2023-07-14 13:20:00,112.08,112.25,112.06,112.25,4729.0,105.3398,105.4996,105.321,105.4996,4729.0
2023-07-14 13:25:00,112.2,112.32,112.18,112.29,2615.0,105.4526,105.5654,105.4338,105.5372,2615.0
2023-07-14 13:30:00,112.28,112.29,112.0,112.01,6394.0,105.5278,105.5372,105.2646,105.274,6394.0
2023-07-14 13:35:00,112.0,112.14,111.9,112.09,10530.0,105.2646,105.3962,105.1706,105.3492,10530.0
2023-07-14 13:40:00,112.08,112.14,111.94,111.96,11321.0,105.3398,105.3962,105.2082,105.227,11321.0
2023-07-14 13:45:00,111.95,112.12,111.94,112.04,6678.0,105.2176,105.3774,105.2082,105.3022,6678.0
2023-07-14 13:50:00,112.04,112.11,111.96,112.07,11194.0,105.3022,105.368,105.227,105.3304,11194.0
2023-07-14 13:55:00,112.05,112.15,112.04,112.1,13610.0,105.3116,105.4056,105.3022,105.3586,13610.0
2023-07-14 14:00:00,112.1,112.32,112.1,112.22,8740.0,105.3586,105.5654,105.3586,105.4714,8740.0
2023-07-14 14:05:00,112.22,112.45,112.22,112.43,11894.0,105.4714,105.6876,105.4714,105.6688,11894.0
2023-07-14 14:10:00,112.47,112.55,112.42,112.53,7600.0,105.7064,105.7816,105.6594,105.7628,7600.0
2023-07-14 14:15:00,112.55,112.64,112.46,112.47,3920.0,105.7816,105.8661,105.697,105.7064,3920.0
2023-07-14 14:20:00,112.53,112.54,112.07,112.19,14744.0,105.7628,105.7722,105.3304,105.4432,14744.0
2023-07-14 14:25:00,112.11,112.18,111.95,112.16,10167.0,105.368,105.4338,105.2176,105.415,10167.0
2023-07-14 14:30:00,112.18,112.23,112.06,112.12,6149.0,105.4338,105.4808,105.321,105.3774,6149.0
2023-07-14 14:35:00,112.08,112.16,112.03,112.08,10875.0,105.3398,105.415,105.2928,105.3398,10875.0
2023-07-14 14:40:00,112.07,112.2,112.07,112.14,9928.0,105.3304,105.4526,105.3304,105.3962,9928.0
2023-07-14 14:45:00,112.14,112.18,112.03,112.14,4260.0,105.3962,105.4338,105.2928,105.3962,4260.0
2023-07-14 14:50:00,112.12,112.2,112.09,112.16,6402.0,105.3774,105.4526,105.3492,105.415,6402.0
2023-07-14 14:55:00,112.16,112.18,111.98,112.0,8045.0,105.415,105.4338,105.2458,105.2646,8045.0
2023-07-14 15:00:00,111.99,112.01,111.72,111.72,8697.0,105.2552,105.274,105.0015,105.0015,8697.0
2023-07-14 15:05:00,111.74,111.77,111.55,111.61,16256.0,105.0203,105.0485,104.8417,104.8981,16256.0
2023-07-14 15:10:00,111.59,111.62,111.42,111.55,14937.0,104.8793,104.9075,104.7195,104.8417,14937.0
2023-07-14 15:15:00,111.56,111.7,111.51,111.55,16650.0,104.8511,104.9827,104.8041,104.8417,16650.0
2023-07-14 15:20:00,111.56,111.56,111.25,111.26,12405.0,104.8511,104.8511,104.5597,104.5691,12405.0
2023-07-14 15:25:00,111.26,111.38,111.17,111.18,12877.0,104.5691,104.6819,104.4845,104.4939,12877.0
2023-07-14 15:30:00,111.21,111.34,111.16,111.31,10615.0,104.5221,104.6443,104.4751,104.6161,10615.0
2023-07-14 15:35:00,111.34,111.43,111.3,111.34,31275.0,104.6443,104.7289,104.6067,104.6443,31275.0
2023-07-14 15:40:00,111.35,111.68,111.34,111.65,24621.0,104.6537,104.9639,104.6443,104.9357,24621.0
2023-07-14 15:45:00,111.65,111.74,111.56,111.69,19354.0,104.9357,105.0203,104.8511,104.9733,19354.0
2023-07-14 15:50:00,111.69,111.95,111.67,111.8,45692.0,104.9733,105.2176,104.9545,105.0767,45692.0
2023-07-14 15:55:00,111.8,111.97,111.56,111.74,103060.0,105.0767,105.2364,104.8511,105.0203,103060.0
2023-07-17 09:30:00,111.5,111.93,111.5,111.62,10175.0,104.7947,105.1988,104.7947,104.9075,10175.0
2023-07-17 09:35:00,111.6,111.86,111.55,111.64,5333.0,104.8887,105.133,104.8417,104.9263,5333.0
2023-07-17 09:40:00,111.61,111.61,111.2,111.2,2050.0,104.8981,104.8981,104.5127,104.5127,2050.0
2023-07-17 09:45:00,111.19,111.97,111.14,111.97,5364.0,104.5033,105.2364,104.4563,105.2364,5364.0
2023-07-17 09:50:00,111.93,112.64,111.93,112.64,3983.0,105.1988,105.8661,105.1988,105.8661,3983.0
2023-07-17 09:55:00,112.6,112.64,112.18,112.43,2837.0,105.8285,105.8661,105.4338,105.6688,2837.0
2023-07-17 10:00:00,112.35,112.42,112.26,112.34,2357.0,105.5936,105.6594,105.509,105.5842,2357.0
2023-07-17 10:05:00,112.31,112.43,112.28,112.42,3683.0,105.556,105.6688,105.5278,105.6594,3683.0
2023-07-17 10:10:00,112.44,112.61,112.31,112.61,2404.0,105.6782,105.8379,105.556,105.8379,2404.0
2023-07-17 10:15:00,112.57,112.66,112.53,112.65,3047.0,105.8003,105.8849,105.7628,105.8755,3047.0
2023-07-17 10:20:00,112.73,112.91,112.72,112.91,5133.0,105.9507,106.1199,105.9413,106.1199,5133.0
2023-07-17 10:25:00,112.92,112.92,112.73,112.81,5040.0,106.1293,106.1293,105.9507,106.0259,5040.0
2023-07-17 10:30:00,112.96,113.03,112.83,113.0,4252.0,106.1669,106.2327,106.0447,106.2045,4252.0
2023-07-17 10:35:00,113.1,113.12,112.91,112.91,4400.0,106.2985,106.3173,106.1199,106.1199,4400.0
2023-07-17 10:40:00,112.89,113.05,112.89,113.04,1300.0,106.1011,106.2515,106.1011,106.2421,1300.0
2023-07-17 10:45:00,113.06,113.39,113.06,113.39,2823.0,106.2609,106.571,106.2609,106.571,2823.0
2023-07-17 10:50:00,113.33,113.48,113.26,113.46,6462.0,106.5146,106.6556,106.4489,106.6368,6462.0
2023-07-17 10:55:00,113.48,113.55,113.28,113.48,7752.0,106.6556,106.7214,106.4677,106.6556,7752.0
2023-07-17 11:00:00,113.56,113.6,113.44,113.59,15180.0,106.7308,106.7684,106.618,106.759,15180.0
2023-07-17 11:05:00,113.61,113.75,113.6,113.65,4692.0,106.7778,106.9094,106.7684,106.8154,4692.0
2023-07-17 11:10:00,113.7,113.75,113.55,113.75,5955.0,106.8624,106.9094,106.7214,106.9094,5955.0
2023-07-17 11:15:00,113.73,113.79,113.7,113.77,2681.0,106.8906,106.947,106.8624,106.9282,2681.0
2023-07-17 11:20:00,113.77,113.87,113.73,113.87,3563.0,106.9282,107.0222,106.8906,107.0222,3563.0
2023-07-17 11:25:00,113.89,114.05,113.88,114.04,3706.0,107.041,107.1913,107.0316,107.1819,3706.0
2023-07-17 11:30:00,114.07,114.16,113.98,114.16,5670.0,107.2101,107.2947,107.1256,107.2947,5670.0
2023-07-17 11:35:00,114.18,114.3,114.11,114.23,8730.0,107.3135,107.4263,107.2477,107.3605,8730.0
2023-07-17 11:40:00,114.23,114.38,114.19,114.38,4975.0,107.3605,107.5015,107.3229,107.5015,4975.0
2023-07-17 11:45:00,114.41,114.5,114.37,114.46,4423.0,107.5297,107.6143,107.4921,107.5767,4423.0
2023-07-17 11:50:00,114.46,114.69,114.44,114.66,3742.0,107.5767,107.7929,107.5579,107.7647,3742.0
2023-07-17 11:55:00,114.68,114.77,114.68,114.71,8896.0,107.7835,107.868,107.7835,107.8117,8896.0
2023-07-17 12:00:00,114.75,114.84,114.7,114.76,2867.0,107.8492,107.9338,107.8023,107.8586,2867.0
2023-07-17 12:05:00,114.77,114.88,114.65,114.69,4413.0,107.868,107.9714,107.7553,107.7929,4413.0
2023-07-17 12:10:00,114.78,114.79,114.71,114.74,3213.0,107.8774,107.8868,107.8117,107.8399,3213.0
2023-07-17 12:15:00,114.69,114.8,114.63,114.7,2625.0,107.7929,107.8962,107.7365,107.8023,2625.0
2023-07-17 12:20:00,114.71,114.72,114.59,114.68,2911.0,107.8117,107.8211,107.6989,107.7835,2911.0
2023-07-17 12:25:00,114.68,114.69,114.59,114.61,1849.0,107.7835,107.7929,107.6989,107.7177,1849.0
2023-07-17 12:30:00,114.6,114.69,114.6,114.65,3977.0,107.7083,107.7929,107.7083,107.7553,3977.0
2023-07-17 12:35:00,114.61,114.61,114.42,114.45,4969.0,107.7177,107.7177,107.5391,107.5673,4969.0
2023-07-17 12:40:00,114.42,114.51,114.42,114.45,1367.0,107.5391,107.6237,107.5391,107.5673,1367.0
2023-07-17 12:45:00,114.46,114.48,114.4,114.44,1611.0,107.5767,107.5955,107.5203,107.5579,1611.0
2023-07-17 12:50:00,114.48,114.49,114.42,114.43,1940.0,107.5955,107.6049,107.5391,107.5485,1940.0
2023-07-17 12:55:00,114.47,114.57,114.46,114.56,2981.0,107.5861,107.6801,107.5767,107.6707,2981.0
2023-07-17 13:00:00,114.54,114.54,114.5,114.51,1962.0,107.6519,107.6519,107.6143,107.6237,1962.0
2023-07-17 13:05:00,114.51,114.6,114.48,114.54,4972.0,107.6237,107.7083,107.5955,107.6519,4972.0
2023-07-17 13:10:00,114.51,114.72,114.51,114.71,1600.0,107.6237,107.8211,107.6237,107.8117,1600.0
2023-07-17 13:15:00,114.7,114.7,114.57,114.59,3390.0,107.8023,107.8023,107.6801,107.6989,3390.0
2023-07-17 13:20:00,114.53,114.56,114.44,114.48,4568.0,107.6425,107.6707,107.5579,107.5955,4568.0
2023-07-17 13:25:00,114.46,114.49,114.42,114.43,1900.0,107.5767,107.6049,107.5391,107.5485,1900.0
2023-07-17 13:30:00,114.41,114.56,114.37,114.56,3476.0,107.5297,107.6707,107.4921,107.6707,3476.0
2023-07-17 13:35:00,114.53,114.54,114.47,114.51,2400.0,107.6425,107.6519,107.5861,107.6237,2400.0
2023-07-17 13:40:00,114.54,114.55,114.48,114.48,3440.0,107.6519,107.6613,107.5955,107.5955,3440.0
2023-07-17 13:45:00,114.46,114.49,114.39,114.46,3125.0,107.5767,107.6049,107.5109,107.5767,3125.0
2023-07-17 13:50:00,114.47,114.48,114.39,114.39,3642.0,107.5861,107.5955,107.5109,107.5109,3642.0
2023-07-17 13:55:00,114.35,114.35,114.22,114.29,5358.0,107.4733,107.4733,107.3511,107.4169,5358.0
2023-07-17 14:00:00,114.31,114.43,114.31,114.39,2818.0,107.4357,107.5485,107.4357,107.5109,2818.0
2023-07-17 14:05:00,114.37,114.38,114.26,114.35,4818.0,107.4921,107.5015,107.3887,107.4733,4818.0
2023-07-17 14:10:00,114.33,114.37,114.32,114.35,2558.0,107.4545,107.4921,107.4451,107.4733,2558.0
2023-07-17 14:15:00,114.4,114.46,114.37,114.44,3160.0,107.5203,107.5767,107.4921,107.5579,3160.0
2023-07-17 14:20:00,114.47,114.65,114.46,114.64,3645.0,107.5861,107.7553,107.5767,107.7459,3645.0
2023-07-17 14:25:00,114.62,114.73,114.62,114.71,7580.0,107.7271,107.8305,107.7271,107.8117,7580.0
2023-07-17 14:30:00,114.68,114.71,114.56,114.56,4071.0,107.7835,107.8117,107.6707,107.6707,4071.0
2023-07-17 14:35:00,114.58,114.59,114.47,114.49,5191.0,107.6895,107.6989,107.5861,107.6049,5191.0
2023-07-17 14:40:00,114.52,114.62,114.49,114.62,1818.0,107.6331,107.7271,107.6049,107.7271,1818.0
2023-07-17 14:45:00,114.65,114.7,114.61,114.62,5280.0,107.7553,107.8023,107.7177,107.7271,5280.0
2023-07-17 14:50:00,114.64,114.71,114.55,114.68,6814.0,107.7459,107.8117,107.6613,107.7835,6814.0
2023-07-17 14:55:00,114.66,114.77,114.65,114.71,3520.0,107.7647,107.868,107.7553,107.8117,3520.0
2023-07-17 15:00:00,114.72,115.01,114.71,115.01,17360.0,107.8211,108.0936,107.8117,108.0936,17360.0
2023-07-17 15:05:00,115.0,115.08,114.98,115.0,5060.0,108.0842,108.1594,108.0654,108.0842,5060.0
2023-07-17 15:10:00,115.04,115.27,115.01,115.26,29202.0,108.1218,108.338,108.0936,108.3286,29202.0
2023-07-17 15:15:00,115.27,115.62,115.26,115.53,10447.0,108.338,108.6669,108.3286,108.5823,10447.0
2023-07-17 15:20:00,115.58,115.69,115.36,115.51,11101.0,108.6293,108.7327,108.4226,108.5635,11101.0
2023-07-17 15:25:00,115.49,115.6,115.46,115.54,9342.0,108.5447,108.6481,108.5166,108.5917,9342.0
2023-07-17 15:30:00,115.53,115.54,115.33,115.44,12444.0,108.5823,108.5917,108.3944,108.4978,12444.0
2023-07-17 15:35:00,115.45,115.5,115.4,115.43,15887.0,108.5072,108.5541,108.4602,108.4884,15887.0
2023-07-17 15:40:00,115.42,115.51,115.24,115.24,13141.0,108.479,108.5635,108.3098,108.3098,13141.0
2023-07-17 15:45:00,115.23,115.23,114.91,114.92,19790.0,108.3004,108.3004,107.9996,108.009,19790.0
2023-07-17 15:50:00,114.85,115.26,114.8,115.15,39044.0,107.9432,108.3286,107.8962,108.2252,39044.0
2023-07-17 15:55:00,115.14,115.14,114.75,114.92,81994.0,108.2158,108.2158,107.8492,108.009,81994.0
2023-07-18 09:30:00,114.48,114.74,114.05,114.44,19267.0,107.5955,107.8399,107.1913,107.5579,19267.0
2023-07-18 09:35:00,114.47,114.83,114.36,114.61,10398.0,107.5861,107.9244,107.4827,107.7177,10398.0
2023-07-18 09:40:00,114.56,115.03,114.55,114.92,2960.0,107.6707,108.1124,107.6613,108.009,2960.0
2023-07-18 09:45:00,115.06,115.13,114.84,114.93,9820.0,108.1406,108.2064,107.9338,108.0184,9820.0
2023-07-18 09:50:00,114.91,115.17,114.84,115.17,5510.0,107.9996,108.244,107.9338,108.244,5510.0
2023-07-18 09:55:00,115.15,115.27,114.98,115.27,2000.0,108.2252,108.338,108.0654,108.338,2000.0
2023-07-18 10:00:00,115.2,115.27,115.07,115.27,3711.0,108.2722,108.338,108.15,108.338,3711.0
2023-07-18 10:05:00,115.28,115.46,115.21,115.38,3732.0,108.3474,108.5166,108.2816,108.4414,3732.0
2023-07-18 10:10:00,115.47,115.68,115.46,115.65,12880.0,108.526,108.7233,108.5166,108.6951,12880.0
2023-07-18 10:15:00,115.66,115.66,115.33,115.48,7998.0,108.7045,108.7045,108.3944,108.5353,7998.0
2023-07-18 10:20:00,115.58,115.58,115.21,115.23,4985.0,108.6293,108.6293,108.2816,108.3004,4985.0
2023-07-18 10:25:00,115.17,115.17,114.93,115.05,3918.0,108.244,108.244,108.0184,108.1312,3918.0
2023-07-18 10:30:00,115.07,115.1,114.64,114.66,2016.0,108.15,108.1782,107.7459,107.7647,2016.0
2023-07-18 10:35:00,114.62,114.67,114.46,114.57,5848.0,107.7271,107.7741,107.5767,107.6801,5848.0
2023-07-18 10:40:00,114.61,114.63,114.51,114.56,1514.0,107.7177,107.7365,107.6237,107.6707,1514.0
2023-07-18 10:45:00,114.55,114.63,114.42,114.5,2645.0,107.6613,107.7365,107.5391,107.6143,2645.0
2023-07-18 10:50:00,114.51,114.55,114.35,114.49,2572.0,107.6237,107.6613,107.4733,107.6049,2572.0
2023-07-18 10:55:00,114.45,114.45,114.3,114.31,4276.0,107.5673,107.5673,107.4263,107.4357,4276.0
2023-07-18 11:00:00,114.29,114.32,114.05,114.12,5254.0,107.4169,107.4451,107.1913,107.2571,5254.0
2023-07-18 11:05:00,114.12,114.27,114.1,114.27,7796.0,107.2571,107.3981,107.2383,107.3981,7796.0
2023-07-18 11:10:00,114.26,114.34,114.23,114.32,2137.0,107.3887,107.4639,107.3605,107.4451,2137.0
2023-07-18 11:15:00,114.32,114.4,114.25,114.31,2549.0,107.4451,107.5203,107.3793,107.4357,2549.0
2023-07-18 11:20:00,114.28,114.36,114.26,114.36,2815.0,107.4075,107.4827,107.3887,107.4827,2815.0
2023-07-18 11:25:00,114.39,114.41,114.16,114.16,3110.0,107.5109,107.5297,107.2947,107.2947,3110.0
2023-07-18 11:30:00,114.13,114.15,113.94,113.95,3426.0,107.2665,107.2853,107.088,107.0974,3426.0
2023-07-18 11:35:00,113.92,114.07,113.88,114.03,3583.0,107.0692,107.2101,107.0316,107.1725,3583.0
2023-07-18 11:40:00,114.03,114.03,113.72,113.83,2674.0,107.1725,107.1725,106.8812,106.9846,2674.0
2023-07-18 11:45:00,113.84,113.84,113.65,113.76,1426.0,106.994,106.994,106.8154,106.9188,1426.0
2023-07-18 11:50:00,113.83,113.97,113.82,113.89,2279.0,106.9846,107.1162,106.9752,107.041,2279.0
2023-07-18 11:55:00,113.89,114.13,113.89,114.13,989.0,107.041,107.2665,107.041,107.2665,989.0
2023-07-18 12:00:00,114.12,114.14,113.84,113.87,2048.0,107.2571,107.2759,106.994,107.0222,2048.0
2023-07-18 12:05:00,113.85,113.91,113.74,113.79,1400.0,107.0034,107.0598,106.9,106.947,1400.0
2023-07-18 12:10:00,113.77,113.82,113.72,113.74,1335.0,106.9282,106.9752,106.8812,106.9,1335.0
2023-07-18 12:15:00,113.74,113.82,113.74,113.76,2403.0,106.9,106.9752,106.9,106.9188,2403.0
2023-07-18 12:20:00,113.76,113.86,113.56,113.59,5663.0,106.9188,107.0128,106.7308,106.759,5663.0
2023-07-18 12:25:00,113.57,113.73,113.57,113.72,2332.0,106.7402,106.8906,106.7402,106.8812,2332.0
2023-07-18 12:30:00,113.73,113.73,113.52,113.55,1500.0,106.8906,106.8906,106.6932,106.7214,1500.0
2023-07-18 12:35:00,113.52,113.66,113.51,113.66,3534.0,106.6932,106.8248,106.6838,106.8248,3534.0
2023-07-18 12:40:00,113.66,113.76,113.6,113.76,1832.0,106.8248,106.9188,106.7684,106.9188,1832.0
2023-07-18 12:45:00,113.76,113.85,113.71,113.85,1000.0,106.9188,107.0034,106.8718,107.0034,1000.0
2023-07-18 12:50:00,113.84,113.84,113.59,113.59,1968.0,106.994,106.994,106.759,106.759,1968.0
2023-07-18 12:55:00,113.62,113.72,113.62,113.72,2453.0,106.7872,106.8812,106.7872,106.8812,2453.0
2023-07-18 13:00:00,113.8,113.9,113.8,113.87,1500.0,106.9564,107.0504,106.9564,107.0222,1500.0
2023-07-18 13:05:00,113.84,113.92,113.8,113.85,1750.0,106.994,107.0692,106.9564,107.0034,1750.0
2023-07-18 13:10:00,113.87,113.92,113.87,113.92,1800.0,107.0222,107.0692,107.0222,107.0692,1800.0
2023-07-18 13:15:00,113.91,113.95,113.82,113.87,1717.0,107.0598,107.0974,106.9752,107.0222,1717.0
2023-07-18 13:20:00,113.86,113.86,113.8,113.8,1225.0,107.0128,107.0128,106.9564,106.9564,1225.0
2023-07-18 13:25:00,113.82,113.83,113.81,113.82,756.0,106.9752,106.9846,106.9658,106.9752,756.0
2023-07-18 13:30:00,113.77,113.84,113.67,113.83,4420.0,106.9282,106.994,106.8342,106.9846,4420.0
2023-07-18 13:35:00,113.78,113.84,113.78,113.81,525.0,106.9376,106.994,106.9376,106.9658,525.0
2023-07-18 13:40:00,113.86,113.92,113.82,113.91,1576.0,107.0128,107.0692,106.9752,107.0598,1576.0
2023-07-18 13:45:00,113.94,114.15,113.94,114.12,4948.0,107.088,107.2853,107.088,107.2571,4948.0
2023-07-18 13:50:00,114.13,114.18,114.09,114.11,3288.0,107.2665,107.3135,107.2289,107.2477,3288.0
2023-07-18 13:55:00,114.07,114.16,114.01,114.16,1400.0,107.2101,107.2947,107.1538,107.2947,1400.0
2023-07-18 14:00:00,114.17,114.2,114.13,114.18,1475.0,107.3041,107.3323,107.2665,107.3135,1475.0
2023-07-18 14:05:00,114.2,114.45,114.2,114.45,3944.0,107.3323,107.5673,107.3323,107.5673,3944.0
2023-07-18 14:10:00,114.46,114.52,114.45,114.51,869.0,107.5767,107.6331,107.5673,107.6237,869.0
2023-07-18 14:15:00,114.59,114.66,114.51,114.66,5350.0,107.6989,107.7647,107.6237,107.7647,5350.0
2023-07-18 14:20:00,114.65,114.79,114.64,114.74,2530.0,107.7553,107.8868,107.7459,107.8399,2530.0
2023-07-18 14:25:00,114.77,114.93,114.71,114.91,3499.0,107.868,108.0184,107.8117,107.9996,3499.0
2023-07-18 14:30:00,114.89,114.96,114.83,114.84,1185.0,107.9808,108.0466,107.9244,107.9338,1185.0
2023-07-18 14:35:00,114.81,114.81,114.68,114.74,2691.0,107.9056,107.9056,107.7835,107.8399,2691.0
2023-07-18 14:40:00,114.7,114.7,114.65,114.7,2094.0,107.8023,107.8023,107.7553,107.8023,2094.0
2023-07-18 14:45:00,114.64,114.71,114.62,114.67,2746.0,107.7459,107.8117,107.7271,107.7741,2746.0
2023-07-18 14:50:00,114.68,114.7,114.54,114.54,3150.0,107.7835,107.8023,107.6519,107.6519,3150.0
2023-07-18 14:55:00,114.55,114.61,114.52,114.59,2657.0,107.6613,107.7177,107.6331,107.6989,2657.0
2023-07-18 15:00:00,114.59,114.61,114.39,114.61,3462.0,107.6989,107.7177,107.5109,107.7177,3462.0
2023-07-18 15:05:00,114.6,114.8,114.6,114.8,4223.0,107.7083,107.8962,107.7083,107.8962,4223.0
2023-07-18 15:10:00,114.82,115.04,114.82,115.04,3119.0,107.915,108.1218,107.915,108.1218,3119.0
2023-07-18 15:15:00,115.08,115.27,115.08,115.27,2911.0,108.1594,108.338,108.1594,108.338,2911.0
2023-07-18 15:20:00,115.29,115.31,115.23,115.31,2838.0,108.3568,108.3756,108.3004,108.3756,2838.0
2023-07-18 15:25:00,115.31,115.31,115.15,115.22,3319.0,108.3756,108.3756,108.2252,108.291,3319.0
2023-07-18 15:30:00,115.19,115.22,115.07,115.18,6797.0,108.2628,108.291,108.15,108.2534,6797.0
2023-07-18 15:35:00,115.14,115.19,115.11,115.12,3550.0,108.2158,108.2628,108.1876,108.197,3550.0
2023-07-18 15:40:00,115.12,115.24,115.09,115.14,6800.0,108.197,108.3098,108.1688,108.2158,6800.0
2023-07-18 15:45:00,115.15,115.37,115.11,115.32,10215.0,108.2252,108.432,108.1876,108.385,10215.0
2023-07-18 15:50:00,115.33,115.5,115.15,115.25,18427.0,108.3944,108.5541,108.2252,108.3192,18427.0
2023-07-18 15:55:00,115.12,115.28,114.94,115.04,71506.0,108.197,108.3474,108.0278,108.1218,71506.0
2023-07-19 09:30:00,115.35,115.6,115.12,115.2,15186.0,108.4132,108.6481,108.197,108.2722,15186.0
2023-07-19 09:35:00,115.25,115.27,114.32,114.6,14947.0,108.3192,108.338,107.4451,107.7083,14947.0
2023-07-19 09:40:00,114.62,115.22,114.62,115.04,3986.0,107.7271,108.291,107.7271,108.1218,3986.0
2023-07-19 09:45:00,115.02,115.02,114.67,114.67,4107.0,108.103,108.103,107.7741,107.7741,4107.0
2023-07-19 09:50:00,114.65,114.83,114.51,114.7,3753.0,107.7553,107.9244,107.6237,107.8023,3753.0
2023-07-19 09:55:00,114.67,114.86,114.58,114.64,4647.0,107.7741,107.9526,107.6895,107.7459,4647.0
2023-07-19 10:00:00,114.59,114.89,114.46,114.84,10982.0,107.6989,107.9808,107.5767,107.9338,10982.0
2023-07-19 10:05:00,114.86,114.9,114.7,114.89,7730.0,107.9526,107.9902,107.8023,107.9808,7730.0
2023-07-19 10:10:00,114.86,114.98,114.69,114.69,8932.0,107.9526,108.0654,107.7929,107.7929,8932.0
2023-07-19 10:15:00,114.74,114.85,114.64,114.8,1650.0,107.8399,107.9432,107.7459,107.8962,1650.0
2023-07-19 10:20:00,114.8,115.1,114.78,115.08,6231.0,107.8962,108.1782,107.8774,108.1594,6231.0
2023-07-19 10:25:00,115.07,115.18,114.81,114.81,5594.0,108.15,108.2534,107.9056,107.9056,5594.0
2023-07-19 10:30:00,114.83,114.94,114.82,114.86,3833.0,107.9244,108.0278,107.915,107.9526,3833.0
2023-07-19 10:35:00,114.87,114.87,114.62,114.67,4531.0,107.962,107.962,107.7271,107.7741,4531.0
2023-07-19 10:40:00,114.65,114.95,114.59,114.91,6178.0,107.7553,108.0372,107.6989,107.9996,6178.0
2023-07-19 10:45:00,114.87,114.96,114.82,114.9,2569.0,107.962,108.0466,107.915,107.9902,2569.0
2023-07-19 10:50:00,114.98,115.13,114.8,114.8,5766.0,108.0654,108.2064,107.8962,107.8962,5766.0
2023-07-19 10:55:00,114.77,114.97,114.64,114.93,2853.0,107.868,108.056,107.7459,108.0184,2853.0
2023-07-19 11:00:00,114.86,115.02,114.77,114.91,4327.0,107.9526,108.103,107.868,107.9996,4327.0
2023-07-19 11:05:00,114.92,115.05,114.91,114.91,3764.0,108.009,108.1312,107.9996,107.9996,3764.0
2023-07-19 11:10:00,114.86,114.93,114.76,114.8,4213.0,107.9526,108.0184,107.8586,107.8962,4213.0
2023-07-19 11:15:00,114.72,114.9,114.69,114.82,4026.0,107.8211,107.9902,107.7929,107.915,4026.0
2023-07-19 11:20:00,114.8,115.08,114.78,115.04,6504.0,107.8962,108.1594,107.8774,108.1218,6504.0
2023-07-19 11:25:00,114.98,115.16,114.96,115.14,5017.0,108.0654,108.2346,108.0466,108.2158,5017.0
2023-07-19 11:30:00,115.19,115.48,115.17,115.48,4833.0,108.2628,108.5353,108.244,108.5353,4833.0
2023-07-19 11:35:00,115.46,115.53,115.32,115.44,19752.0,108.5166,108.5823,108.385,108.4978,19752.0
2023-07-19 11:40:00,115.44,115.48,115.33,115.34,3902.0,108.4978,108.5353,108.3944,108.4038,3902.0
2023-07-19 11:45:00,115.38,115.45,115.35,115.45,3005.0,108.4414,108.5072,108.4132,108.5072,3005.0
2023-07-19 11:50:00,115.46,115.56,115.35,115.54,3245.0,108.5166,108.6105,108.4132,108.5917,3245.0
2023-07-19 11:55:00,115.55,115.6,115.39,115.59,4971.0,108.6011,108.6481,108.4508,108.6387,4971.0
2023-07-19 12:00:00,115.59,115.62,115.42,115.42,5914.0,108.6387,108.6669,108.479,108.479,5914.0
2023-07-19 12:05:00,115.43,115.43,115.23,115.3,4642.0,108.4884,108.4884,108.3004,108.3662,4642.0
2023-07-19 12:10:00,115.41,115.43,115.32,115.32,2132.0,108.4696,108.4884,108.385,108.385,2132.0
2023-07-19 12:15:00,115.32,115.41,115.31,115.41,2952.0,108.385,108.4696,108.3756,108.4696,2952.0
2023-07-19 12:20:00,115.4,115.42,115.13,115.13,4867.0,108.4602,108.479,108.2064,108.2064,4867.0
2023-07-19 12:25:00,115.05,115.15,114.95,115.12,4830.0,108.1312,108.2252,108.0372,108.197,4830.0
2023-07-19 12:30:00,115.0,115.17,114.86,115.17,4077.0,108.0842,108.244,107.9526,108.244,4077.0
2023-07-19 12:35:00,115.09,115.12,114.82,114.85,4093.0,108.1688,108.197,107.915,107.9432,4093.0
2023-07-19 12:40:00,114.82,114.92,114.77,114.88,13798.0,107.915,108.009,107.868,107.9714,13798.0
2023-07-19 12:45:00,114.85,114.96,114.85,114.96,3128.0,107.9432,108.0466,107.9432,108.0466,3128.0
2023-07-19 12:50:00,114.95,115.11,114.94,115.1,2300.0,108.0372,108.1876,108.0278,108.1782,2300.0
2023-07-19 12:55:00,115.07,115.18,115.05,115.16,1600.0,108.15,108.2534,108.1312,108.2346,1600.0
2023-07-19 13:00:00,115.19,115.21,115.02,115.02,2477.0,108.2628,108.2816,108.103,108.103,2477.0
2023-07-19 13:05:00,115.0,115.02,114.8,114.89,4879.0,108.0842,108.103,107.8962,107.9808,4879.0
2023-07-19 13:10:00,114.87,114.95,114.8,114.95,2105.0,107.962,108.0372,107.8962,108.0372,2105.0
2023-07-19 13:15:00,114.97,114.97,114.86,114.86,3303.0,108.056,108.056,107.9526,107.9526,3303.0
2023-07-19 13:20:00,114.88,114.94,114.8,114.9,3208.0,107.9714,108.0278,107.8962,107.9902,3208.0
2023-07-19 13:25:00,114.95,114.98,114.87,114.94,2030.0,108.0372,108.0654,107.962,108.0278,2030.0
2023-07-19 13:30:00,114.92,114.96,114.75,114.76,2839.0,108.009,108.0466,107.8492,107.8586,2839.0
2023-07-19 13:35:00,114.69,114.78,114.58,114.65,3573.0,107.7929,107.8774,107.6895,107.7553,3573.0
2023-07-19 13:40:00,114.61,114.69,114.59,114.61,3569.0,107.7177,107.7929,107.6989,107.7177,3569.0
2023-07-19 13:45:00,114.67,114.82,114.66,114.77,3236.0,107.7741,107.915,107.7647,107.868,3236.0
2023-07-19 13:50:00,114.82,114.84,114.7,114.79,4488.0,107.915,107.9338,107.8023,107.8868,4488.0
2023-07-19 13:55:00,114.73,114.76,114.63,114.74,5328.0,107.8305,107.8586,107.7365,107.8399,5328.0
2023-07-19 14:00:00,114.74,114.75,114.71,114.75,2736.0,107.8399,107.8492,107.8117,107.8492,2736.0
2023-07-19 14:05:00,114.71,114.71,114.52,114.53,3294.0,107.8117,107.8117,107.6331,107.6425,3294.0
2023-07-19 14:10:00,114.5,114.52,114.33,114.36,2547.0,107.6143,107.6331,107.4545,107.4827,2547.0
2023-07-19 14:15:00,114.33,114.37,114.08,114.18,5114.0,107.4545,107.4921,107.2195,107.3135,5114.0
2023-07-19 14:20:00,114.16,114.19,114.04,114.1,3370.0,107.2947,107.3229,107.1819,107.2383,3370.0
2023-07-19 14:25:00,114.1,114.25,114.1,114.25,5797.0,107.2383,107.3793,107.2383,107.3793,5797.0
2023-07-19 14:30:00,114.22,114.47,114.21,114.45,2774.0,107.3511,107.5861,107.3417,107.5673,2774.0
2023-07-19 14:35:00,114.45,114.48,114.34,114.38,3402.0,107.5673,107.5955,107.4639,107.5015,3402.0
2023-07-19 14:40:00,114.38,114.54,114.36,114.5,3124.0,107.5015,107.6519,107.4827,107.6143,3124.0
2023-07-19 14:45:00,114.45,114.49,114.42,114.48,4468.0,107.5673,107.6049,107.5391,107.5955,4468.0
2023-07-19 14:50:00,114.48,114.48,114.29,114.37,3300.0,107.5955,107.5955,107.4169,107.4921,3300.0
2023-07-19 14:55:00,114.41,114.53,114.31,114.53,8439.0,107.5297,107.6425,107.4357,107.6425,8439.0
2023-07-19 15:00:00,114.54,114.67,114.53,114.63,4552.0,107.6519,107.7741,107.6425,107.7365,4552.0
2023-07-19 15:05:00,114.63,114.69,114.53,114.66,4082.0,107.7365,107.7929,107.6425,107.7647,4082.0
2023-07-19 15:10:00,114.65,114.69,114.6,114.62,3273.0,107.7553,107.7929,107.7083,107.7271,3273.0
2023-07-19 15:15:00,114.63,114.76,114.63,114.71,3600.0,107.7365,107.8586,107.7365,107.8117,3600.0
2023-07-19 15:20:00,114.72,114.72,114.46,114.48,9935.0,107.8211,107.8211,107.5767,107.5955,9935.0
2023-07-19 15:25:00,114.47,114.55,114.42,114.49,4658.0,107.5861,107.6613,107.5391,107.6049,4658.0
2023-07-19 15:30:00,114.49,114.56,114.43,114.43,6613.0,107.6049,107.6707,107.5485,107.5485,6613.0
2023-07-19 15:35:00,114.41,114.44,114.3,114.33,3640.0,107.5297,107.5579,107.4263,107.4545,3640.0
2023-07-19 15:40:00,114.36,114.5,114.34,114.5,6423.0,107.4827,107.6143,107.4639,107.6143,6423.0
2023-07-19 15:45:00,114.48,114.54,114.43,114.49,6640.0,107.5955,107.6519,107.5485,107.6049,6640.0
2023-07-19 15:50:00,114.51,114.71,114.41,114.51,14548.0,107.6237,107.8117,107.5297,107.6237,14548.0
2023-07-19 15:55:00,114.48,114.68,114.45,114.47,52503.0,107.5955,107.7835,107.5673,107.5861,52503.0
2023-07-20 09:30:00,111.88,113.21,111.71,112.83,31701.0,105.1518,106.4019,104.9921,106.0447,31701.0
2023-07-20 09:35:00,112.84,113.0,112.65,112.8,16905.0,106.0541,106.2045,105.8755,106.0165,16905.0
2023-07-20 09:40:00,112.75,113.0,112.45,112.59,10444.0,105.9695,106.2045,105.6876,105.8191,10444.0
2023-07-20 09:45:00,112.48,112.5,112.0,112.49,6443.0,105.7158,105.7346,105.2646,105.7252,6443.0
2023-07-20 09:50:00,112.56,112.8,112.47,112.48,4100.0,105.791,106.0165,105.7064,105.7158,4100.0
2023-07-20 09:55:00,112.62,112.64,112.25,112.58,7093.0,105.8473,105.8661,105.4996,105.8097,7093.0
2023-07-20 10:00:00,112.62,112.69,112.18,112.23,5914.0,105.8473,105.9131,105.4338,105.4808,5914.0
2023-07-20 10:05:00,112.22,112.57,112.21,112.57,6256.0,105.4714,105.8003,105.462,105.8003,6256.0
2023-07-20 10:10:00,112.53,112.8,112.44,112.63,8961.0,105.7628,106.0165,105.6782,105.8567,8961.0
2023-07-20 10:15:00,112.67,112.74,112.47,112.62,4921.0,105.8943,105.9601,105.7064,105.8473,4921.0
2023-07-20 10:20:00,112.64,112.76,112.5,112.56,6825.0,105.8661,105.9789,105.7346,105.791,6825.0
2023-07-20 10:25:00,112.62,112.63,112.38,112.61,6280.0,105.8473,105.8567,105.6218,105.8379,6280.0
2023-07-20 10:30:00,112.58,112.63,112.32,112.36,3302.0,105.8097,105.8567,105.5654,105.603,3302.0
2023-07-20 10:35:00,112.39,112.55,112.36,112.41,6450.0,105.6312,105.7816,105.603,105.65,6450.0
2023-07-20 10:40:00,112.38,112.72,112.38,112.58,6914.0,105.6218,105.9413,105.6218,105.8097,6914.0
2023-07-20 10:45:00,112.51,112.65,112.32,112.59,24467.0,105.744,105.8755,105.5654,105.8191,24467.0
2023-07-20 10:50:00,112.6,112.93,112.54,112.91,17721.0,105.8285,106.1387,105.7722,106.1199,17721.0
2023-07-20 10:55:00,112.93,112.97,112.57,112.6,8382.0,106.1387,106.1763,105.8003,105.8285,8382.0
2023-07-20 11:00:00,112.64,112.73,112.57,112.67,7089.0,105.8661,105.9507,105.8003,105.8943,7089.0
2023-07-20 11:05:00,112.69,112.94,112.62,112.92,5372.0,105.9131,106.1481,105.8473,106.1293,5372.0
2023-07-20 11:10:00,112.94,113.12,112.86,112.9,5385.0,106.1481,106.3173,106.0729,106.1105,5385.0
2023-07-20 11:15:00,112.89,113.02,112.83,112.86,3768.0,106.1011,106.2233,106.0447,106.0729,3768.0
2023-07-20 11:20:00,112.85,112.89,112.66,112.72,4872.0,106.0635,106.1011,105.8849,105.9413,4872.0
2023-07-20 11:25:00,112.71,112.83,112.65,112.74,4557.0,105.9319,106.0447,105.8755,105.9601,4557.0
2023-07-20 11:30:00,112.79,112.99,112.77,112.95,7131.0,106.0071,106.1951,105.9883,106.1575,7131.0
2023-07-20 11:35:00,112.96,113.2,112.96,113.09,4137.0,106.1669,106.3925,106.1669,106.2891,4137.0
2023-07-20 11:40:00,113.05,113.05,112.9,112.9,4851.0,106.2515,106.2515,106.1105,106.1105,4851.0
2023-07-20 11:45:00,112.87,112.87,112.7,112.71,5363.0,106.0823,106.0823,105.9225,105.9319,5363.0
2023-07-20 11:50:00,112.69,112.81,112.66,112.68,4808.0,105.9131,106.0259,105.8849,105.9037,4808.0
2023-07-20 11:55:00,112.62,112.73,112.61,112.73,4330.0,105.8473,105.9507,105.8379,105.9507,4330.0
2023-07-20 12:00:00,112.72,112.86,112.69,112.8,3786.0,105.9413,106.0729,105.9131,106.0165,3786.0
2023-07-20 12:05:00,112.79,112.91,112.67,112.89,4937.0,106.0071,106.1199,105.8943,106.1011,4937.0
2023-07-20 12:10:00,112.86,113.01,112.83,112.93,2525.0,106.0729,106.2139,106.0447,106.1387,2525.0
2023-07-20 12:15:00,112.97,113.08,112.83,112.83,5231.0,106.1763,106.2797,106.0447,106.0447,5231.0
2023-07-20 12:20:00,112.88,112.88,112.47,112.47,6901.0,106.0917,106.0917,105.7064,105.7064,6901.0
2023-07-20 12:25:00,112.52,112.55,112.41,112.41,7000.0,105.7534,105.7816,105.65,105.65,7000.0
2023-07-20 12:30:00,112.46,112.49,112.25,112.25,6049.0,105.697,105.7252,105.4996,105.4996,6049.0
2023-07-20 12:35:00,112.3,112.39,112.21,112.23,3609.0,105.5466,105.6312,105.462,105.4808,3609.0
2023-07-20 12:40:00,112.25,112.37,112.24,112.34,4050.0,105.4996,105.6124,105.4902,105.5842,4050.0
2023-07-20 12:45:00,112.31,112.4,112.25,112.39,4472.0,105.556,105.6406,105.4996,105.6312,4472.0
2023-07-20 12:50:00,112.42,112.52,112.37,112.45,3850.0,105.6594,105.7534,105.6124,105.6876,3850.0
2023-07-20 12:55:00,112.44,112.44,112.24,112.31,3092.0,105.6782,105.6782,105.4902,105.556,3092.0
2023-07-20 13:00:00,112.29,112.42,112.2,112.42,2700.0,105.5372,105.6594,105.4526,105.6594,2700.0
2023-07-20 13:05:00,112.38,112.44,112.25,112.25,3174.0,105.6218,105.6782,105.4996,105.4996,3174.0
2023-07-20 13:10:00,112.28,112.5,112.23,112.5,3666.0,105.5278,105.7346,105.4808,105.7346,3666.0
2023-07-20 13:15:00,112.47,112.48,112.27,112.27,5478.0,105.7064,105.7158,105.5184,105.5184,5478.0
2023-07-20 13:20:00,112.26,112.45,112.26,112.38,5956.0,105.509,105.6876,105.509,105.6218,5956.0
2023-07-20 13:25:00,112.34,112.7,112.34,112.7,3009.0,105.5842,105.9225,105.5842,105.9225,3009.0
2023-07-20 13:30:00,112.62,112.72,112.57,112.71,3654.0,105.8473,105.9413,105.8003,105.9319,3654.0
2023-07-20 13:35:00,112.66,112.68,112.46,112.48,3500.0,105.8849,105.9037,105.697,105.7158,3500.0
2023-07-20 13:40:00,112.44,112.57,112.44,112.5,2509.0,105.6782,105.8003,105.6782,105.7346,2509.0
2023-07-20 13:45:00,112.48,112.56,112.47,112.51,2956.0,105.7158,105.791,105.7064,105.744,2956.0
2023-07-20 13:50:00,112.49,112.52,112.37,112.37,4358.0,105.7252,105.7534,105.6124,105.6124,4358.0
2023-07-20 13:55:00,112.37,112.39,112.28,112.31,4720.0,105.6124,105.6312,105.5278,105.556,4720.0
2023-07-20 14:00:00,112.27,112.27,112.12,112.12,3000.0,105.5184,105.5184,105.3774,105.3774,3000.0
2023-07-20 14:05:00,112.09,112.22,112.02,112.19,5084.0,105.3492,105.4714,105.2834,105.4432,5084.0
2023-07-20 14:10:00,112.12,112.28,112.12,112.22,2415.0,105.3774,105.5278,105.3774,105.4714,2415.0
2023-07-20 14:15:00,112.24,112.27,112.06,112.08,5036.0,105.4902,105.5184,105.321,105.3398,5036.0
2023-07-20 14:20:00,112.01,112.03,111.94,112.01,10595.0,105.274,105.2928,105.2082,105.274,10595.0
2023-07-20 14:25:00,112.02,112.02,111.68,111.68,4201.0,105.2834,105.2834,104.9639,104.9639,4201.0
2023-07-20 14:30:00,111.72,111.82,111.63,111.63,4345.0,105.0015,105.0955,104.9169,104.9169,4345.0
2023-07-20 14:35:00,111.64,111.91,111.62,111.81,5639.0,104.9263,105.18,104.9075,105.0861,5639.0
2023-07-20 14:40:00,111.82,111.83,111.71,111.8,4250.0,105.0955,105.1049,104.9921,105.0767,4250.0
2023-07-20 14:45:00,111.84,111.91,111.81,111.84,5011.0,105.1142,105.18,105.0861,105.1142,5011.0
2023-07-20 14:50:00,111.86,111.95,111.68,111.7,3668.0,105.133,105.2176,104.9639,104.9827,3668.0
2023-07-20 14:55:00,111.69,111.71,111.5,111.52,10328.0,104.9733,104.9921,104.7947,104.8135,10328.0
2023-07-20 15:00:00,111.57,111.68,111.35,111.35,8195.0,104.8605,104.9639,104.6537,104.6537,8195.0
2023-07-20 15:05:00,111.28,111.38,111.11,111.12,8547.0,104.5879,104.6819,104.4281,104.4375,8547.0
2023-07-20 15:10:00,111.12,111.22,111.09,111.12,7800.0,104.4375,104.5315,104.4094,104.4375,7800.0
2023-07-20 15:15:00,111.13,111.17,110.82,110.82,11891.0,104.4469,104.4845,104.1556,104.1556,11891.0
2023-07-20 15:20:00,110.8,110.85,110.68,110.7,15474.0,104.1368,104.1838,104.024,104.0428,15474.0
2023-07-20 15:25:00,110.73,111.09,110.73,111.06,10843.0,104.071,104.4094,104.071,104.3812,10843.0
2023-07-20 15:30:00,111.07,111.7,111.05,111.54,20282.0,104.3906,104.9827,104.3718,104.8323,20282.0
2023-07-20 15:35:00,111.52,111.66,111.35,111.48,16098.0,104.8135,104.9451,104.6537,104.7759,16098.0
2023-07-20 15:40:00,111.51,111.72,111.5,111.61,18766.0,104.8041,105.0015,104.7947,104.8981,18766.0
2023-07-20 15:45:00,111.59,111.7,111.51,111.54,21066.0,104.8793,104.9827,104.8041,104.8323,21066.0
2023-07-20 15:50:00,111.56,111.79,111.56,111.64,54623.0,104.8511,105.0673,104.8511,104.9263,54623.0
2023-07-20 15:55:00,111.64,111.64,111.42,111.42,102818.0,104.9263,104.9263,104.7195,104.7195,102818.0
2023-07-21 09:30:00,113.07,113.18,112.69,113.04,37152.0,106.2703,106.3737,105.9131,106.2421,37152.0
2023-07-21 09:35:00,113.04,113.44,112.8,112.8,4592.0,106.2421,106.618,106.0165,106.0165,4592.0
2023-07-21 09:40:00,112.87,112.88,112.66,112.7,5866.0,106.0823,106.0917,105.8849,105.9225,5866.0
2023-07-21 09:45:00,112.69,112.87,112.02,112.1,5650.0,105.9131,106.0823,105.2834,105.3586,5650.0
2023-07-21 09:50:00,112.18,112.18,111.81,111.85,3697.0,105.4338,105.4338,105.0861,105.1236,3697.0
2023-07-21 09:55:00,111.88,112.06,111.86,111.95,4428.0,105.1518,105.321,105.133,105.2176,4428.0
2023-07-21 10:00:00,112.02,112.09,111.63,111.7,4155.0,105.2834,105.3492,104.9169,104.9827,4155.0
2023-07-21 10:05:00,111.69,112.16,111.64,112.09,2941.0,104.9733,105.415,104.9263,105.3492,2941.0
2023-07-21 10:10:00,112.12,112.36,112.12,112.32,2151.0,105.3774,105.603,105.3774,105.5654,2151.0
2023-07-21 10:15:00,112.35,112.5,112.28,112.45,2809.0,105.5936,105.7346,105.5278,105.6876,2809.0
2023-07-21 10:20:00,112.37,112.47,112.23,112.26,4440.0,105.6124,105.7064,105.4808,105.509,4440.0
2023-07-21 10:25:00,112.25,112.3,111.9,111.9,2465.0,105.4996,105.5466,105.1706,105.1706,2465.0
2023-07-21 10:30:00,111.94,112.05,111.93,112.05,3273.0,105.2082,105.3116,105.1988,105.3116,3273.0
2023-07-21 10:35:00,112.02,112.17,112.0,112.12,4263.0,105.2834,105.4244,105.2646,105.3774,4263.0
2023-07-21 10:40:00,112.1,112.43,111.99,112.4,9368.0,105.3586,105.6688,105.2552,105.6406,9368.0
2023-07-21 10:45:00,112.48,112.61,112.35,112.51,6523.0,105.7158,105.8379,105.5936,105.744,6523.0
2023-07-21 10:50:00,112.56,112.69,112.5,112.58,5454.0,105.791,105.9131,105.7346,105.8097,5454.0
2023-07-21 10:55:00,112.57,112.62,112.4,112.62,5644.0,105.8003,105.8473,105.6406,105.8473,5644.0
2023-07-21 11:00:00,112.67,112.75,112.49,112.55,4300.0,105.8943,105.9695,105.7252,105.7816,4300.0
2023-07-21 11:05:00,112.53,112.86,112.52,112.86,2818.0,105.7628,106.0729,105.7534,106.0729,2818.0
2023-07-21 11:10:00,112.75,113.02,112.75,112.98,6429.0,105.9695,106.2233,105.9695,106.1857,6429.0
2023-07-21 11:15:00,113.07,113.13,112.98,113.05,5302.0,106.2703,106.3267,106.1857,106.2515,5302.0
2023-07-21 11:20:00,113.01,113.16,112.97,113.09,6499.0,106.2139,106.3549,106.1763,106.2891,6499.0
2023-07-21 11:25:00,113.08,113.18,113.05,113.07,6705.0,106.2797,106.3737,106.2515,106.2703,6705.0
2023-07-21 11:30:00,113.08,113.11,112.96,113.09,7575.0,106.2797,106.3079,106.1669,106.2891,7575.0
2023-07-21 11:35:00,113.04,113.1,112.87,112.98,3192.0,106.2421,106.2985,106.0823,106.1857,3192.0
2023-07-21 11:40:00,113.02,113.13,112.87,113.12,8979.0,106.2233,106.3267,106.0823,106.3173,8979.0
2023-07-21 11:45:00,113.06,113.28,112.96,113.23,6160.0,106.2609,106.4677,106.1669,106.4207,6160.0
2023-07-21 11:50:00,113.24,113.38,113.06,113.09,11304.0,106.4301,106.5616,106.2609,106.2891,11304.0
2023-07-21 11:55:00,113.09,113.38,113.08,113.37,3644.0,106.2891,106.5616,106.2797,106.5522,3644.0
2023-07-21 12:00:00,113.33,113.36,113.19,113.29,4160.0,106.5146,106.5428,106.3831,106.4771,4160.0
2023-07-21 12:05:00,113.18,113.24,113.16,113.18,3700.0,106.3737,106.4301,106.3549,106.3737,3700.0
2023-07-21 12:10:00,113.17,113.42,113.17,113.41,3223.0,106.3643,106.5992,106.3643,106.5898,3223.0
2023-07-21 12:15:00,113.41,113.6,113.39,113.6,8918.0,106.5898,106.7684,106.571,106.7684,8918.0
2023-07-21 12:20:00,113.63,113.96,113.63,113.95,8274.0,106.7966,107.1068,106.7966,107.0974,8274.0
2023-07-21 12:25:00,113.95,114.05,113.81,113.82,6856.0,107.0974,107.1913,106.9658,106.9752,6856.0
2023-07-21 12:30:00,113.82,113.85,113.68,113.78,5877.0,106.9752,107.0034,106.8436,106.9376,5877.0
2023-07-21 12:35:00,113.77,113.77,113.56,113.7,3987.0,106.9282,106.9282,106.7308,106.8624,3987.0
2023-07-21 12:40:00,113.65,113.74,113.61,113.68,4615.0,106.8154,106.9,106.7778,106.8436,4615.0
2023-07-21 12:45:00,113.62,113.7,113.47,113.65,6131.0,106.7872,106.8624,106.6462,106.8154,6131.0
2023-07-21 12:50:00,113.68,113.83,113.65,113.76,3434.0,106.8436,106.9846,106.8154,106.9188,3434.0
2023-07-21 12:55:00,113.73,113.88,113.71,113.83,4501.0,106.8906,107.0316,106.8718,106.9846,4501.0
2023-07-21 13:00:00,113.83,113.85,113.71,113.81,2030.0,106.9846,107.0034,106.8718,106.9658,2030.0
2023-07-21 13:05:00,113.73,113.89,113.73,113.89,2800.0,106.8906,107.041,106.8906,107.041,2800.0
2023-07-21 13:10:00,113.93,113.95,113.87,113.93,7305.0,107.0786,107.0974,107.0222,107.0786,7305.0
2023-07-21 13:15:00,113.94,114.04,113.94,114.01,7785.0,107.088,107.1819,107.088,107.1538,7785.0
2023-07-21 13:20:00,113.96,113.96,113.88,113.95,3990.0,107.1068,107.1068,107.0316,107.0974,3990.0
2023-07-21 13:25:00,113.91,114.04,113.84,114.0,7648.0,107.0598,107.1819,106.994,107.1444,7648.0
2023-07-21 13:30:00,114.0,114.2,113.98,114.06,7577.0,107.1444,107.3323,107.1256,107.2007,7577.0
2023-07-21 13:35:00,114.09,114.2,114.07,114.2,4876.0,107.2289,107.3323,107.2101,107.3323,4876.0
2023-07-21 13:40:00,114.14,114.24,114.14,114.21,3029.0,107.2759,107.3699,107.2759,107.3417,3029.0
2023-07-21 13:45:00,114.16,114.32,114.12,114.32,4252.0,107.2947,107.4451,107.2571,107.4451,4252.0
2023-07-21 13:50:00,114.33,114.42,114.31,114.4,3060.0,107.4545,107.5391,107.4357,107.5203,3060.0
2023-07-21 13:55:00,114.41,114.41,114.33,114.37,4065.0,107.5297,107.5297,107.4545,107.4921,4065.0
2023-07-21 14:00:00,114.33,114.35,114.09,114.1,4250.0,107.4545,107.4733,107.2289,107.2383,4250.0
2023-07-21 14:05:00,114.1,114.1,113.9,113.94,5560.0,107.2383,107.2383,107.0504,107.088,5560.0
2023-07-21 14:10:00,113.94,113.98,113.88,113.88,3847.0,107.088,107.1256,107.0316,107.0316,3847.0
2023-07-21 14:15:00,113.84,113.92,113.81,113.87,3168.0,106.994,107.0692,106.9658,107.0222,3168.0
2023-07-21 14:20:00,113.84,113.93,113.78,113.78,4398.0,106.994,107.0786,106.9376,106.9376,4398.0
2023-07-21 14:25:00,113.78,113.84,113.71,113.71,4688.0,106.9376,106.994,106.8718,106.8718,4688.0
2023-07-21 14:30:00,113.71,113.78,113.65,113.73,9401.0,106.8718,106.9376,106.8154,106.8906,9401.0
2023-07-21 14:35:00,113.75,113.89,113.75,113.84,3337.0,106.9094,107.041,106.9094,106.994,3337.0
2023-07-21 14:40:00,113.89,113.95,113.84,113.95,3007.0,107.041,107.0974,106.994,107.0974,3007.0
2023-07-21 14:45:00,113.96,114.03,113.96,113.98,2619.0,107.1068,107.1725,107.1068,107.1256,2619.0
2023-07-21 14:50:00,113.96,114.07,113.92,114.07,8990.0,107.1068,107.2101,107.0692,107.2101,8990.0
2023-07-21 14:55:00,114.07,114.07,113.83,113.85,4015.0,107.2101,107.2101,106.9846,107.0034,4015.0
2023-07-21 15:00:00,113.82,113.86,113.73,113.73,4407.0,106.9752,107.0128,106.8906,106.8906,4407.0
2023-07-21 15:05:00,113.65,113.69,113.45,113.45,6522.0,106.8154,106.853,106.6274,106.6274,6522.0
2023-07-21 15:10:00,113.45,113.45,113.33,113.43,5000.0,106.6274,106.6274,106.5146,106.6086,5000.0
2023-07-21 15:15:00,113.4,113.51,113.37,113.51,8206.0,106.5804,106.6838,106.5522,106.6838,8206.0
2023-07-21 15:20:00,113.5,113.58,113.38,113.47,9974.0,106.6744,106.7496,106.5616,106.6462,9974.0
2023-07-21 15:25:00,113.48,113.48,113.29,113.36,10848.0,106.6556,106.6556,106.4771,106.5428,10848.0
2023-07-21 15:30:00,113.37,113.41,113.22,113.33,11873.0,106.5522,106.5898,106.4113,106.5146,11873.0
2023-07-21 15:35:00,113.32,113.59,113.32,113.52,25764.0,106.5052,106.759,106.5052,106.6932,25764.0
2023-07-21 15:40:00,113.51,113.58,113.34,113.36,14885.0,106.6838,106.7496,106.524,106.5428,14885.0
2023-07-21 15:45:00,113.36,113.38,113.23,113.33,18236.0,106.5428,106.5616,106.4207,106.5146,18236.0
2023-07-21 15:50:00,113.3,113.38,113.14,113.3,50402.0,106.4864,106.5616,106.3361,106.4864,50402.0
2023-07-21 15:55:00,113.28,113.34,112.94,112.97,142304.0,106.4677,106.524,106.1481,106.1763,142304.0
2023-07-24 09:30:00,112.83,113.87,112.83,113.74,21810.0,106.0447,107.0222,106.0447,106.9,21810.0
2023-07-24 09:35:00,113.78,114.5,113.78,114.15,12964.0,106.9376,107.6143,106.9376,107.2853,12964.0
2023-07-24 09:40:00,114.11,114.64,114.03,114.21,9696.0,107.2477,107.7459,107.1725,107.3417,9696.0
2023-07-24 09:45:00,114.24,114.27,113.55,113.73,5163.0,107.3699,107.3981,106.7214,106.8906,5163.0
2023-07-24 09:50:00,113.78,113.78,112.99,113.06,2697.0,106.9376,106.9376,106.1951,106.2609,2697.0
2023-07-24 09:55:00,113.11,113.33,113.0,113.32,2366.0,106.3079,106.5146,106.2045,106.5052,2366.0
2023-07-24 10:00:00,113.35,113.68,113.35,113.61,7694.0,106.5334,106.8436,106.5334,106.7778,7694.0
2023-07-24 10:05:00,113.58,113.73,113.4,113.59,9060.0,106.7496,106.8906,106.5804,106.759,9060.0
2023-07-24 10:10:00,113.59,113.83,113.51,113.75,17489.0,106.759,106.9846,106.6838,106.9094,17489.0
2023-07-24 10:15:00,113.77,113.78,113.55,113.67,3836.0,106.9282,106.9376,106.7214,106.8342,3836.0
2023-07-24 10:20:00,113.65,113.74,113.42,113.43,4750.0,106.8154,106.9,106.5992,106.6086,4750.0
2023-07-24 10:25:00,113.4,113.59,113.21,113.52,8238.0,106.5804,106.759,106.4019,106.6932,8238.0
2023-07-24 10:30:00,113.54,113.58,113.34,113.47,5011.0,106.712,106.7496,106.524,106.6462,5011.0
2023-07-24 10:35:00,113.5,113.64,113.44,113.52,7421.0,106.6744,106.806,106.618,106.6932,7421.0
2023-07-24 10:40:00,113.59,113.59,113.46,113.5,3390.0,106.759,106.759,106.6368,106.6744,3390.0
2023-07-24 10:45:00,113.48,113.58,113.43,113.5,3663.0,106.6556,106.7496,106.6086,106.6744,3663.0
2023-07-24 10:50:00,113.51,113.51,113.15,113.28,2999.0,106.6838,106.6838,106.3455,106.4677,2999.0
2023-07-24 10:55:00,113.23,113.27,113.16,113.16,2645.0,106.4207,106.4583,106.3549,106.3549,2645.0
2023-07-24 11:00:00,113.15,113.15,112.87,112.92,6030.0,106.3455,106.3455,106.0823,106.1293,6030.0
2023-07-24 11:05:00,112.91,112.91,112.49,112.56,5646.0,106.1199,106.1199,105.7252,105.791,5646.0
2023-07-24 11:10:00,112.58,112.75,112.57,112.69,3029.0,105.8097,105.9695,105.8003,105.9131,3029.0
2023-07-24 11:15:00,112.66,112.86,112.63,112.83,3342.0,105.8849,106.0729,105.8567,106.0447,3342.0
2023-07-24 11:20:00,112.79,112.91,112.76,112.76,2494.0,106.0071,106.1199,105.9789,105.9789,2494.0
2023-07-24 11:25:00,112.73,112.77,112.61,112.64,5133.0,105.9507,105.9883,105.8379,105.8661,5133.0
2023-07-24 11:30:00,112.6,112.61,112.38,112.46,6520.0,105.8285,105.8379,105.6218,105.697,6520.0
2023-07-24 11:35:00,112.45,112.53,112.28,112.32,3849.0,105.6876,105.7628,105.5278,105.5654,3849.0
2023-07-24 11:40:00,112.34,112.51,112.28,112.4,4530.0,105.5842,105.744,105.5278,105.6406,4530.0
2023-07-24 11:45:00,112.37,112.55,112.34,112.5,4866.0,105.6124,105.7816,105.5842,105.7346,4866.0
2023-07-24 11:50:00,112.51,112.68,112.5,112.66,3927.0,105.744,105.9037,105.7346,105.8849,3927.0
2023-07-24 11:55:00,112.66,112.83,112.66,112.83,5653.0,105.8849,106.0447,105.8849,106.0447,5653.0
2023-07-24 12:00:00,112.83,112.98,112.8,112.87,4545.0,106.0447,106.1857,106.0165,106.0823,4545.0
2023-07-24 12:05:00,112.88,112.93,112.79,112.81,4579.0,106.0917,106.1387,106.0071,106.0259,4579.0
2023-07-24 12:10:00,112.78,112.82,112.72,112.82,11406.0,105.9977,106.0353,105.9413,106.0353,11406.0
2023-07-24 12:15:00,112.82,112.95,112.81,112.9,6171.0,106.0353,106.1575,106.0259,106.1105,6171.0
2023-07-24 12:20:00,112.9,112.9,112.64,112.66,7393.0,106.1105,106.1105,105.8661,105.8849,7393.0
2023-07-24 12:25:00,112.68,112.91,112.62,112.9,2138.0,105.9037,106.1199,105.8473,106.1105,2138.0
2023-07-24 12:30:00,112.95,113.0,112.85,112.87,1982.0,106.1575,106.2045,106.0635,106.0823,1982.0
2023-07-24 12:35:00,112.84,112.85,112.78,112.79,1672.0,106.0541,106.0635,105.9977,106.0071,1672.0
2023-07-24 12:40:00,112.73,112.75,112.67,112.73,3113.0,105.9507,105.9695,105.8943,105.9507,3113.0
2023-07-24 12:45:00,112.76,112.79,112.64,112.69,2921.0,105.9789,106.0071,105.8661,105.9131,2921.0
2023-07-24 12:50:00,112.69,112.72,112.62,112.68,2356.0,105.9131,105.9413,105.8473,105.9037,2356.0
2023-07-24 12:55:00,112.73,112.87,112.73,112.75,1716.0,105.9507,106.0823,105.9507,105.9695,1716.0
2023-07-24 13:00:00,112.75,112.78,112.59,112.62,4512.0,105.9695,105.9977,105.8191,105.8473,4512.0
2023-07-24 13:05:00,112.68,112.76,112.65,112.74,2367.0,105.9037,105.9789,105.8755,105.9601,2367.0
2023-07-24 13:10:00,112.72,112.86,112.71,112.83,2362.0,105.9413,106.0729,105.9319,106.0447,2362.0
2023-07-24 13:15:00,112.78,112.81,112.64,112.64,1808.0,105.9977,106.0259,105.8661,105.8661,1808.0
2023-07-24 13:20:00,112.64,112.69,112.59,112.65,2631.0,105.8661,105.9131,105.8191,105.8755,2631.0
2023-07-24 13:25:00,112.62,112.73,112.59,112.7,6303.0,105.8473,105.9507,105.8191,105.9225,6303.0
2023-07-24 13:30:00,112.71,112.71,112.58,112.64,2986.0,105.9319,105.9319,105.8097,105.8661,2986.0
2023-07-24 13:35:00,112.63,112.76,112.62,112.75,2336.0,105.8567,105.9789,105.8473,105.9695,2336.0
2023-07-24 13:40:00,112.71,112.86,112.7,112.76,3710.0,105.9319,106.0729,105.9225,105.9789,3710.0
2023-07-24 13:45:00,112.73,112.75,112.68,112.73,2608.0,105.9507,105.9695,105.9037,105.9507,2608.0
2023-07-24 13:50:00,112.72,112.77,112.68,112.7,7566.0,105.9413,105.9883,105.9037,105.9225,7566.0
2023-07-24 13:55:00,112.7,112.75,112.62,112.71,2903.0,105.9225,105.9695,105.8473,105.9319,2903.0
2023-07-24 14:00:00,112.72,112.9,112.7,112.89,6005.0,105.9413,106.1105,105.9225,106.1011,6005.0
2023-07-24 14:05:00,112.88,112.94,112.85,112.88,4086.0,106.0917,106.1481,106.0635,106.0917,4086.0
2023-07-24 14:10:00,112.89,112.9,112.79,112.83,4006.0,106.1011,106.1105,106.0071,106.0447,4006.0
2023-07-24 14:15:00,112.82,112.88,112.78,112.79,3539.0,106.0353,106.0917,105.9977,106.0071,3539.0
2023-07-24 14:20:00,112.8,112.84,112.73,112.78,3032.0,106.0165,106.0541,105.9507,105.9977,3032.0
2023-07-24 14:25:00,112.76,112.86,112.71,112.71,2735.0,105.9789,106.0729,105.9319,105.9319,2735.0
2023-07-24 14:30:00,112.72,112.77,112.66,112.68,3588.0,105.9413,105.9883,105.8849,105.9037,3588.0
2023-07-24 14:35:00,112.7,112.72,112.56,112.62,5884.0,105.9225,105.9413,105.791,105.8473,5884.0
2023-07-24 14:40:00,112.62,112.64,112.45,112.51,5973.0,105.8473,105.8661,105.6876,105.744,5973.0
2023-07-24 14:45:00,112.49,112.56,112.44,112.56,5559.0,105.7252,105.791,105.6782,105.791,5559.0
2023-07-24 14:50:00,112.59,112.6,112.52,112.58,2738.0,105.8191,105.8285,105.7534,105.8097,2738.0
2023-07-24 14:55:00,112.52,112.52,112.35,112.36,10011.0,105.7534,105.7534,105.5936,105.603,10011.0
2023-07-24 15:00:00,112.35,112.51,112.32,112.41,8832.0,105.5936,105.744,105.5654,105.65,8832.0
2023-07-24 15:05:00,112.45,112.53,112.41,112.46,5631.0,105.6876,105.7628,105.65,105.697,5631.0
2023-07-24 15:10:00,112.45,112.46,112.39,112.42,4661.0,105.6876,105.697,105.6312,105.6594,4661.0
2023-07-24 15:15:00,112.44,112.55,112.43,112.51,5012.0,105.6782,105.7816,105.6688,105.744,5012.0
2023-07-24 15:20:00,112.52,112.56,112.46,112.51,6325.0,105.7534,105.791,105.697,105.744,6325.0
2023-07-24 15:25:00,112.49,112.49,112.23,112.23,4937.0,105.7252,105.7252,105.4808,105.4808,4937.0
2023-07-24 15:30:00,112.23,112.35,112.23,112.23,7641.0,105.4808,105.5936,105.4808,105.4808,7641.0
2023-07-24 15:35:00,112.24,112.29,112.12,112.12,6126.0,105.4902,105.5372,105.3774,105.3774,6126.0
2023-07-24 15:40:00,112.1,112.31,112.1,112.29,17283.0,105.3586,105.556,105.3586,105.5372,17283.0
2023-07-24 15:45:00,112.28,112.31,112.13,112.24,37000.0,105.5278,105.556,105.3868,105.4902,37000.0
2023-07-24 15:50:00,112.26,112.26,112.0,112.12,39380.0,105.509,105.509,105.2646,105.3774,39380.0
2023-07-24 15:55:00,112.13,112.61,112.12,112.6,87900.0,105.3868,105.8379,105.3774,105.8285,87900.0
2023-07-25 09:30:00,113.01,113.27,112.83,112.98,23719.0,106.2139,106.4583,106.0447,106.1857,23719.0
2023-07-25 09:35:00,113.01,113.37,112.99,112.99,6699.0,106.2139,106.5522,106.1951,106.1951,6699.0
2023-07-25 09:40:00,113.07,113.23,112.74,112.79,4500.0,106.2703,106.4207,105.9601,106.0071,4500.0
2023-07-25 09:45:00,112.67,113.01,112.63,112.74,6719.0,105.8943,106.2139,105.8567,105.9601,6719.0
2023-07-25 09:50:00,112.69,112.88,112.67,112.81,3117.0,105.9131,106.0917,105.8943,106.0259,3117.0
2023-07-25 09:55:00,112.83,113.21,112.83,113.1,15589.0,106.0447,106.4019,106.0447,106.2985,15589.0
2023-07-25 10:00:00,113.11,113.35,112.97,113.23,32710.0,106.3079,106.5334,106.1763,106.4207,32710.0
2023-07-25 10:05:00,113.29,113.31,113.13,113.3,8756.0,106.4771,106.4958,106.3267,106.4864,8756.0
2023-07-25 10:10:00,113.32,113.64,113.32,113.62,37828.0,106.5052,106.806,106.5052,106.7872,37828.0
2023-07-25 10:15:00,113.65,113.67,113.29,113.43,9678.0,106.8154,106.8342,106.4771,106.6086,9678.0
2023-07-25 10:20:00,113.42,113.54,113.41,113.47,12704.0,106.5992,106.712,106.5898,106.6462,12704.0
2023-07-25 10:25:00,113.5,113.67,113.24,113.25,11182.0,106.6744,106.8342,106.4301,106.4395,11182.0
2023-07-25 10:30:00,113.27,113.41,113.17,113.35,5296.0,106.4583,106.5898,106.3643,106.5334,5296.0
2023-07-25 10:35:00,113.27,113.35,113.16,113.22,6100.0,106.4583,106.5334,106.3549,106.4113,6100.0
2023-07-25 10:40:00,113.19,113.41,113.19,113.33,7032.0,106.3831,106.5898,106.3831,106.5146,7032.0
2023-07-25 10:45:00,113.28,113.4,113.18,113.22,16810.0,106.4677,106.5804,106.3737,106.4113,16810.0
2023-07-25 10:50:00,113.21,113.21,112.97,113.01,9903.0,106.4019,106.4019,106.1763,106.2139,9903.0
2023-07-25 10:55:00,112.95,113.06,112.95,113.04,6384.0,106.1575,106.2609,106.1575,106.2421,6384.0
2023-07-25 11:00:00,113.01,113.06,112.86,112.86,3873.0,106.2139,106.2609,106.0729,106.0729,3873.0
2023-07-25 11:05:00,112.85,112.96,112.8,112.96,4450.0,106.0635,106.1669,106.0165,106.1669,4450.0
2023-07-25 11:10:00,112.96,113.09,112.94,113.05,2357.0,106.1669,106.2891,106.1481,106.2515,2357.0
2023-07-25 11:15:00,113.08,113.23,113.03,113.19,4896.0,106.2797,106.4207,106.2327,106.3831,4896.0
2023-07-25 11:20:00,113.21,113.38,113.21,113.33,4514.0,106.4019,106.5616,106.4019,106.5146,4514.0
2023-07-25 11:25:00,113.31,113.44,113.31,113.41,10375.0,106.4958,106.618,106.4958,106.5898,10375.0
2023-07-25 11:30:00,113.41,113.44,113.21,113.28,20425.0,106.5898,106.618,106.4019,106.4677,20425.0
2023-07-25 11:35:00,113.29,113.29,113.17,113.21,11129.0,106.4771,106.4771,106.3643,106.4019,11129.0
2023-07-25 11:40:00,113.22,113.38,113.18,113.37,19347.0,106.4113,106.5616,106.3737,106.5522,19347.0
2023-07-25 11:45:00,113.37,113.46,113.35,113.39,14575.0,106.5522,106.6368,106.5334,106.571,14575.0
2023-07-25 11:50:00,113.36,113.36,113.07,113.07,6930.0,106.5428,106.5428,106.2703,106.2703,6930.0
2023-07-25 11:55:00,113.06,113.2,113.01,113.2,6476.0,106.2609,106.3925,106.2139,106.3925,6476.0
2023-07-25 12:00:00,113.22,113.23,112.99,113.02,4725.0,106.4113,106.4207,106.1951,106.2233,4725.0
2023-07-25 12:05:00,113.01,113.14,112.93,113.04,5223.0,106.2139,106.3361,106.1387,106.2421,5223.0
2023-07-25 12:10:00,113.03,113.08,112.99,113.06,6370.0,106.2327,106.2797,106.1951,106.2609,6370.0
2023-07-25 12:15:00,113.06,113.14,113.01,113.1,5424.0,106.2609,106.3361,106.2139,106.2985,5424.0
2023-07-25 12:20:00,113.1,113.12,113.05,113.08,3143.0,106.2985,106.3173,106.2515,106.2797,3143.0
2023-07-25 12:25:00,113.08,113.13,113.01,113.04,4128.0,106.2797,106.3267,106.2139,106.2421,4128.0
2023-07-25 12:30:00,113.05,113.15,112.97,113.15,6927.0,106.2515,106.3455,106.1763,106.3455,6927.0
2023-07-25 12:35:00,113.16,113.22,113.14,113.16,5824.0,106.3549,106.4113,106.3361,106.3549,5824.0
2023-07-25 12:40:00,113.17,113.28,113.13,113.15,6834.0,106.3643,106.4677,106.3267,106.3455,6834.0
2023-07-25 12:45:00,113.15,113.23,113.1,113.11,3936.0,106.3455,106.4207,106.2985,106.3079,3936.0
2023-07-25 12:50:00,113.18,113.24,113.12,113.17,5195.0,106.3737,106.4301,106.3173,106.3643,5195.0
2023-07-25 12:55:00,113.17,113.24,113.13,113.16,5260.0,106.3643,106.4301,106.3267,106.3549,5260.0
2023-07-25 13:00:00,113.18,113.25,113.13,113.15,3500.0,106.3737,106.4395,106.3267,106.3455,3500.0
2023-07-25 13:05:00,113.19,113.24,112.99,113.09,5866.0,106.3831,106.4301,106.1951,106.2891,5866.0
2023-07-25 13:10:00,113.09,113.11,113.04,113.07,2569.0,106.2891,106.3079,106.2421,106.2703,2569.0
2023-07-25 13:15:00,113.08,113.18,113.03,113.13,5539.0,106.2797,106.3737,106.2327,106.3267,5539.0
2023-07-25 13:20:00,113.22,113.23,113.11,113.15,3200.0,106.4113,106.4207,106.3079,106.3455,3200.0
2023-07-25 13:25:00,113.14,113.17,113.03,113.08,3683.0,106.3361,106.3643,106.2327,106.2797,3683.0
2023-07-25 13:30:00,113.11,113.19,113.11,113.18,3625.0,106.3079,106.3831,106.3079,106.3737,3625.0
2023-07-25 13:35:00,113.17,113.23,113.13,113.22,6009.0,106.3643,106.4207,106.3267,106.4113,6009.0
2023-07-25 13:40:00,113.21,113.25,113.1,113.23,6544.0,106.4019,106.4395,106.2985,106.4207,6544.0
2023-07-25 13:45:00,113.22,113.26,113.14,113.21,5488.0,106.4113,106.4489,106.3361,106.4019,5488.0
2023-07-25 13:50:00,113.22,113.27,113.1,113.1,3272.0,106.4113,106.4583,106.2985,106.2985,3272.0
2023-07-25 13:55:00,113.12,113.18,113.09,113.1,3266.0,106.3173,106.3737,106.2891,106.2985,3266.0
2023-07-25 14:00:00,113.08,113.08,112.93,112.97,5265.0,106.2797,106.2797,106.1387,106.1763,5265.0
2023-07-25 14:05:00,112.95,112.99,112.83,112.86,7116.0,106.1575,106.1951,106.0447,106.0729,7116.0
2023-07-25 14:10:00,112.82,112.97,112.82,112.97,5009.0,106.0353,106.1763,106.0353,106.1763,5009.0
2023-07-25 14:15:00,112.97,112.98,112.88,112.95,4031.0,106.1763,106.1857,106.0917,106.1575,4031.0
2023-07-25 14:20:00,112.94,113.08,112.92,113.02,6835.0,106.1481,106.2797,106.1293,106.2233,6835.0
2023-07-25 14:25:00,112.99,113.22,112.94,113.18,6849.0,106.1951,106.4113,106.1481,106.3737,6849.0
2023-07-25 14:30:00,113.18,113.3,113.16,113.29,10964.0,106.3737,106.4864,106.3549,106.4771,10964.0
2023-07-25 14:35:00,113.29,113.36,113.24,113.24,14454.0,106.4771,106.5428,106.4301,106.4301,14454.0
2023-07-25 14:40:00,113.23,113.25,113.12,113.16,12925.0,106.4207,106.4395,106.3173,106.3549,12925.0
2023-07-25 14:45:00,113.16,113.26,113.07,113.07,7530.0,106.3549,106.4489,106.2703,106.2703,7530.0
2023-07-25 14:50:00,113.04,113.18,113.03,113.18,8349.0,106.2421,106.3737,106.2327,106.3737,8349.0
2023-07-25 14:55:00,113.18,113.2,112.94,112.97,7559.0,106.3737,106.3925,106.1481,106.1763,7559.0
2023-07-25 15:00:00,112.99,113.2,112.99,113.17,6625.0,106.1951,106.3925,106.1951,106.3643,6625.0
2023-07-25 15:05:00,113.18,113.29,113.13,113.24,9776.0,106.3737,106.4771,106.3267,106.4301,9776.0
2023-07-25 15:10:00,113.24,113.31,113.22,113.24,11297.0,106.4301,106.4958,106.4113,106.4301,11297.0
2023-07-25 15:15:00,113.26,113.26,113.16,113.16,10155.0,106.4489,106.4489,106.3549,106.3549,10155.0
2023-07-25 15:20:00,113.16,113.23,113.08,113.12,11207.0,106.3549,106.4207,106.2797,106.3173,11207.0
2023-07-25 15:25:00,113.1,113.12,113.02,113.04,15261.0,106.2985,106.3173,106.2233,106.2421,15261.0
2023-07-25 15:30:00,113.03,113.1,112.87,113.08,28430.0,106.2327,106.2985,106.0823,106.2797,28430.0
2023-07-25 15:35:00,113.08,113.23,113.07,113.11,21820.0,106.2797,106.4207,106.2703,106.3079,21820.0
2023-07-25 15:40:00,113.11,113.21,113.04,113.07,18925.0,106.3079,106.4019,106.2421,106.2703,18925.0
2023-07-25 15:45:00,113.08,113.19,113.05,113.15,21608.0,106.2797,106.3831,106.2515,106.3455,21608.0
2023-07-25 15:50:00,113.14,113.14,112.91,112.94,61366.0,106.3361,106.3361,106.1199,106.1481,61366.0
2023-07-25 15:55:00,112.95,113.07,112.77,112.88,114107.0,106.1575,106.2703,105.9883,106.0917,114107.0
2023-07-26 09:30:00,111.47,111.9,111.25,111.87,22319.0,104.7665,105.1706,104.5597,105.1424,22319.0
2023-07-26 09:35:00,111.97,112.48,111.92,112.36,7083.0,105.2364,105.7158,105.1894,105.603,7083.0
2023-07-26 09:40:00,112.42,113.04,112.41,112.98,3200.0,105.6594,106.2421,105.65,106.1857,3200.0
2023-07-26 09:45:00,112.89,112.89,112.51,112.71,4663.0,106.1011,106.1011,105.744,105.9319,4663.0
2023-07-26 09:50:00,112.75,112.88,112.5,112.63,4768.0,105.9695,106.0917,105.7346,105.8567,4768.0
2023-07-26 09:55:00,112.65,112.65,112.47,112.47,2644.0,105.8755,105.8755,105.7064,105.7064,2644.0
2023-07-26 10:00:00,112.45,112.58,112.33,112.58,3847.0,105.6876,105.8097,105.5748,105.8097,3847.0
2023-07-26 10:05:00,112.6,112.83,112.5,112.75,2505.0,105.8285,106.0447,105.7346,105.9695,2505.0
2023-07-26 10:10:00,112.69,113.02,112.62,112.96,10217.0,105.9131,106.2233,105.8473,106.1669,10217.0
2023-07-26 10:15:00,112.97,113.26,112.87,113.22,9345.0,106.1763,106.4489,106.0823,106.4113,9345.0
2023-07-26 10:20:00,113.22,113.45,113.03,113.36,21571.0,106.4113,106.6274,106.2327,106.5428,21571.0
2023-07-26 10:25:00,113.36,113.65,113.27,113.48,16195.0,106.5428,106.8154,106.4583,106.6556,16195.0
2023-07-26 10:30:00,113.51,113.66,113.39,113.47,6971.0,106.6838,106.8248,106.571,106.6462,6971.0
2023-07-26 10:35:00,113.47,113.48,113.31,113.37,3310.0,106.6462,106.6556,106.4958,106.5522,3310.0
2023-07-26 10:40:00,113.41,113.44,113.2,113.24,7166.0,106.5898,106.618,106.3925,106.4301,7166.0
2023-07-26 10:45:00,113.27,113.27,113.0,113.15,26106.0,106.4583,106.4583,106.2045,106.3455,26106.0
2023-07-26 10:50:00,113.12,113.12,112.97,112.98,6827.0,106.3173,106.3173,106.1763,106.1857,6827.0
2023-07-26 10:55:00,112.92,112.96,112.81,112.86,4688.0,106.1293,106.1669,106.0259,106.0729,4688.0
2023-07-26 11:00:00,112.83,112.83,112.4,112.8,5125.0,106.0447,106.0447,105.6406,106.0165,5125.0
2023-07-26 11:05:00,112.8,112.83,112.69,112.77,3980.0,106.0165,106.0447,105.9131,105.9883,3980.0
2023-07-26 11:10:00,112.75,112.76,112.49,112.49,7790.0,105.9695,105.9789,105.7252,105.7252,7790.0
2023-07-26 11:15:00,112.47,112.47,112.12,112.21,7053.0,105.7064,105.7064,105.3774,105.462,7053.0
2023-07-26 11:20:00,112.24,112.25,111.82,111.82,6810.0,105.4902,105.4996,105.0955,105.0955,6810.0
2023-07-26 11:25:00,111.79,111.96,111.76,111.95,4353.0,105.0673,105.227,105.0391,105.2176,4353.0
2023-07-26 11:30:00,111.97,112.17,111.96,112.09,2788.0,105.2364,105.4244,105.227,105.3492,2788.0
2023-07-26 11:35:00,112.12,112.23,112.11,112.16,6600.0,105.3774,105.4808,105.368,105.415,6600.0
2023-07-26 11:40:00,112.16,112.23,112.05,112.23,9675.0,105.415,105.4808,105.3116,105.4808,9675.0
2023-07-26 11:45:00,112.27,112.31,112.15,112.22,9111.0,105.5184,105.556,105.4056,105.4714,9111.0
2023-07-26 11:50:00,112.22,112.22,111.94,111.97,17434.0,105.4714,105.4714,105.2082,105.2364,17434.0
2023-07-26 11:55:00,112.0,112.1,112.0,112.09,1742.0,105.2646,105.3586,105.2646,105.3492,1742.0
2023-07-26 12:00:00,112.07,112.11,111.98,112.04,2756.0,105.3304,105.368,105.2458,105.3022,2756.0
2023-07-26 12:05:00,112.07,112.15,112.0,112.13,8440.0,105.3304,105.4056,105.2646,105.3868,8440.0
2023-07-26 12:10:00,112.15,112.17,112.08,112.11,18713.0,105.4056,105.4244,105.3398,105.368,18713.0
2023-07-26 12:15:00,112.11,112.15,112.07,112.13,9275.0,105.368,105.4056,105.3304,105.3868,9275.0
2023-07-26 12:20:00,112.12,112.12,111.95,112.02,6779.0,105.3774,105.3774,105.2176,105.2834,6779.0
2023-07-26 12:25:00,112.02,112.03,111.84,111.84,5505.0,105.2834,105.2928,105.1142,105.1142,5505.0
2023-07-26 12:30:00,111.84,111.92,111.8,111.91,4836.0,105.1142,105.1894,105.0767,105.18,4836.0
2023-07-26 12:35:00,111.93,111.93,111.75,111.79,4008.0,105.1988,105.1988,105.0297,105.0673,4008.0
2023-07-26 12:40:00,111.87,111.89,111.72,111.72,4347.0,105.1424,105.1612,105.0015,105.0015,4347.0
2023-07-26 12:45:00,111.71,111.75,111.6,111.63,7051.0,104.9921,105.0297,104.8887,104.9169,7051.0
2023-07-26 12:50:00,111.66,111.69,111.48,111.48,4370.0,104.9451,104.9733,104.7759,104.7759,4370.0
2023-07-26 12:55:00,111.46,111.58,111.46,111.49,5868.0,104.7571,104.8699,104.7571,104.7853,5868.0
2023-07-26 13:00:00,111.5,111.72,111.46,111.72,4628.0,104.7947,105.0015,104.7571,105.0015,4628.0
2023-07-26 13:05:00,111.75,111.75,111.61,111.7,2856.0,105.0297,105.0297,104.8981,104.9827,2856.0
2023-07-26 13:10:00,111.76,111.77,111.63,111.64,3059.0,105.0391,105.0485,104.9169,104.9263,3059.0
2023-07-26 13:15:00,111.7,111.85,111.67,111.79,3876.0,104.9827,105.1236,104.9545,105.0673,3876.0
2023-07-26 13:20:00,111.78,111.87,111.71,111.86,3389.0,105.0579,105.1424,104.9921,105.133,3389.0
2023-07-26 13:25:00,111.86,111.86,111.74,111.86,3301.0,105.133,105.133,105.0203,105.133,3301.0
2023-07-26 13:30:00,111.88,111.96,111.82,111.96,3830.0,105.1518,105.227,105.0955,105.227,3830.0
2023-07-26 13:35:00,112.0,112.14,111.96,112.14,6058.0,105.2646,105.3962,105.227,105.3962,6058.0
2023-07-26 13:40:00,112.12,112.15,112.01,112.05,6878.0,105.3774,105.4056,105.274,105.3116,6878.0
2023-07-26 13:45:00,112.09,112.15,112.01,112.09,13668.0,105.3492,105.4056,105.274,105.3492,13668.0
2023-07-26 13:50:00,112.11,112.12,111.98,112.06,5692.0,105.368,105.3774,105.2458,105.321,5692.0
2023-07-26 13:55:00,112.08,112.09,112.02,112.04,4602.0,105.3398,105.3492,105.2834,105.3022,4602.0
2023-07-26 14:00:00,111.99,112.16,111.89,112.07,15955.0,105.2552,105.415,105.1612,105.3304,15955.0
2023-07-26 14:05:00,112.09,112.15,112.03,112.15,11592.0,105.3492,105.4056,105.2928,105.4056,11592.0
2023-07-26 14:10:00,112.15,112.31,112.12,112.12,6976.0,105.4056,105.556,105.3774,105.3774,6976.0
2023-07-26 14:15:00,112.15,112.26,112.12,112.19,3657.0,105.4056,105.509,105.3774,105.4432,3657.0
2023-07-26 14:20:00,112.21,112.27,112.08,112.08,6211.0,105.462,105.5184,105.3398,105.3398,6211.0
2023-07-26 14:25:00,112.05,112.11,111.91,112.06,3566.0,105.3116,105.368,105.18,105.321,3566.0
2023-07-26 14:30:00,112.04,112.25,112.04,112.13,5029.0,105.3022,105.4996,105.3022,105.3868,5029.0
2023-07-26 14:35:00,112.1,113.0,112.07,112.91,11202.0,105.3586,106.2045,105.3304,106.1199,11202.0
2023-07-26 14:40:00,112.91,113.56,112.8,113.33,109353.0,106.1199,106.7308,106.0165,106.5146,109353.0
2023-07-26 14:45:00,113.38,114.06,113.2,113.42,41401.0,106.5616,107.2007,106.3925,106.5992,41401.0
2023-07-26 14:50:00,113.42,113.59,113.28,113.51,45642.0,106.5992,106.759,106.4677,106.6838,45642.0
2023-07-26 14:55:00,113.49,113.5,113.19,113.33,11253.0,106.665,106.6744,106.3831,106.5146,11253.0
2023-07-26 15:00:00,113.33,113.36,113.08,113.13,12136.0,106.5146,106.5428,106.2797,106.3267,12136.0
2023-07-26 15:05:00,113.12,113.12,112.36,112.55,22354.0,106.3173,106.3173,105.603,105.7816,22354.0
2023-07-26 15:10:00,112.55,112.6,112.36,112.52,9356.0,105.7816,105.8285,105.603,105.7534,9356.0
2023-07-26 15:15:00,112.4,112.52,112.17,112.31,8635.0,105.6406,105.7534,105.4244,105.556,8635.0
2023-07-26 15:20:00,112.35,112.55,112.28,112.41,9993.0,105.5936,105.7816,105.5278,105.65,9993.0
2023-07-26 15:25:00,112.42,112.71,112.42,112.68,9044.0,105.6594,105.9319,105.6594,105.9037,9044.0
2023-07-26 15:30:00,112.66,112.82,112.51,112.82,12584.0,105.8849,106.0353,105.744,106.0353,12584.0
2023-07-26 15:35:00,112.86,113.03,112.76,113.03,13649.0,106.0729,106.2327,105.9789,106.2327,13649.0
2023-07-26 15:40:00,113.03,113.16,112.96,113.01,51085.0,106.2327,106.3549,106.1669,106.2139,51085.0
2023-07-26 15:45:00,113.01,113.3,113.0,113.16,21952.0,106.2139,106.4864,106.2045,106.3549,21952.0
2023-07-26 15:50:00,113.13,113.13,112.63,112.7,35586.0,106.3267,106.3267,105.8567,105.9225,35586.0
2023-07-26 15:55:00,112.71,112.75,112.49,112.69,119075.0,105.9319,105.9695,105.7252,105.9131,119075.0
2023-07-27 09:30:00,114.93,115.2,114.74,115.19,30328.0,108.0184,108.2722,107.8399,108.2628,30328.0
2023-07-27 09:35:00,115.07,115.51,114.82,115.11,19454.0,108.15,108.5635,107.915,108.1876,19454.0
2023-07-27 09:40:00,115.18,115.28,114.88,115.22,28234.0,108.2534,108.3474,107.9714,108.291,28234.0
2023-07-27 09:45:00,115.2,115.37,114.92,115.23,24957.0,108.2722,108.432,108.009,108.3004,24957.0
2023-07-27 09:50:00,115.33,115.36,114.99,115.03,13570.0,108.3944,108.4226,108.0748,108.1124,13570.0
2023-07-27 09:55:00,115.0,115.26,114.96,115.15,18908.0,108.0842,108.3286,108.0466,108.2252,18908.0
2023-07-27 10:00:00,115.1,115.15,114.75,114.97,22515.0,108.1782,108.2252,107.8492,108.056,22515.0
2023-07-27 10:05:00,114.98,115.15,114.77,115.09,28943.0,108.0654,108.2252,107.868,108.1688,28943.0
2023-07-27 10:10:00,115.09,115.21,114.85,114.91,17243.0,108.1688,108.2816,107.9432,107.9996,17243.0
2023-07-27 10:15:00,114.95,115.02,114.72,114.72,15869.0,108.0372,108.103,107.8211,107.8211,15869.0
2023-07-27 10:20:00,114.66,114.78,114.43,114.43,15411.0,107.7647,107.8774,107.5485,107.5485,15411.0
2023-07-27 10:25:00,114.42,114.42,113.86,113.95,15751.0,107.5391,107.5391,107.0128,107.0974,15751.0
2023-07-27 10:30:00,113.89,114.28,113.82,114.28,14954.0,107.041,107.4075,106.9752,107.4075,14954.0
2023-07-27 10:35:00,114.28,114.51,114.19,114.5,11764.0,107.4075,107.6237,107.3229,107.6143,11764.0
2023-07-27 10:40:00,114.5,114.81,114.38,114.7,34848.0,107.6143,107.9056,107.5015,107.8023,34848.0
2023-07-27 10:45:00,114.71,114.87,114.62,114.62,31430.0,107.8117,107.962,107.7271,107.7271,31430.0
2023-07-27 10:50:00,114.62,114.62,114.3,114.43,13404.0,107.7271,107.7271,107.4263,107.5485,13404.0
2023-07-27 10:55:00,114.43,114.55,114.19,114.26,31419.0,107.5485,107.6613,107.3229,107.3887,31419.0
2023-07-27 11:00:00,114.32,114.56,114.32,114.4,21350.0,107.4451,107.6707,107.4451,107.5203,21350.0
2023-07-27 11:05:00,114.42,114.44,114.27,114.33,25659.0,107.5391,107.5579,107.3981,107.4545,25659.0
2023-07-27 11:10:00,114.36,114.4,114.21,114.32,18249.0,107.4827,107.5203,107.3417,107.4451,18249.0
2023-07-27 11:15:00,114.31,114.74,114.29,114.68,30715.0,107.4357,107.8399,107.4169,107.7835,30715.0
2023-07-27 11:20:00,114.67,114.9,114.6,114.82,48613.0,107.7741,107.9902,107.7083,107.915,48613.0
2023-07-27 11:25:00,114.84,114.85,114.5,114.63,8561.0,107.9338,107.9432,107.6143,107.7365,8561.0
2023-07-27 11:30:00,114.71,114.83,114.69,114.8,28952.0,107.8117,107.9244,107.7929,107.8962,28952.0
2023-07-27 11:35:00,114.77,114.91,114.73,114.88,16910.0,107.868,107.9996,107.8305,107.9714,16910.0
2023-07-27 11:40:00,114.95,114.95,114.65,114.65,7075.0,108.0372,108.0372,107.7553,107.7553,7075.0
2023-07-27 11:45:00,114.62,114.68,114.42,114.42,3768.0,107.7271,107.7835,107.5391,107.5391,3768.0
2023-07-27 11:50:00,114.45,114.56,114.43,114.52,3317.0,107.5673,107.6707,107.5485,107.6331,3317.0
2023-07-27 11:55:00,114.57,114.59,114.45,114.49,4273.0,107.6801,107.6989,107.5673,107.6049,4273.0
2023-07-27 12:00:00,114.55,114.73,114.51,114.71,4870.0,107.6613,107.8305,107.6237,107.8117,4870.0
2023-07-27 12:05:00,114.74,114.85,114.74,114.76,11162.0,107.8399,107.9432,107.8399,107.8586,11162.0
2023-07-27 12:10:00,114.76,114.95,114.76,114.82,11614.0,107.8586,108.0372,107.8586,107.915,11614.0
2023-07-27 12:15:00,114.85,114.89,114.73,114.76,9009.0,107.9432,107.9808,107.8305,107.8586,9009.0
2023-07-27 12:20:00,114.73,114.8,114.64,114.69,4454.0,107.8305,107.8962,107.7459,107.7929,4454.0
2023-07-27 12:25:00,114.68,114.8,114.68,114.78,4029.0,107.7835,107.8962,107.7835,107.8774,4029.0
2023-07-27 12:30:00,114.8,114.84,114.68,114.69,30053.0,107.8962,107.9338,107.7835,107.7929,30053.0
2023-07-27 12:35:00,114.68,114.7,114.5,114.59,11079.0,107.7835,107.8023,107.6143,107.6989,11079.0
2023-07-27 12:40:00,114.6,114.61,114.49,114.49,6836.0,107.7083,107.7177,107.6049,107.6049,6836.0
2023-07-27 12:45:00,114.46,114.6,114.44,114.47,7255.0,107.5767,107.7083,107.5579,107.5861,7255.0
2023-07-27 12:50:00,114.49,114.5,114.31,114.37,6155.0,107.6049,107.6143,107.4357,107.4921,6155.0
2023-07-27 12:55:00,114.32,114.35,114.19,114.35,3908.0,107.4451,107.4733,107.3229,107.4733,3908.0
2023-07-27 13:00:00,114.36,114.44,114.31,114.33,9814.0,107.4827,107.5579,107.4357,107.4545,9814.0
2023-07-27 13:05:00,114.34,114.36,113.96,114.18,11041.0,107.4639,107.4827,107.1068,107.3135,11041.0
2023-07-27 13:10:00,114.18,114.18,113.92,113.95,21807.0,107.3135,107.3135,107.0692,107.0974,21807.0
2023-07-27 13:15:00,113.92,113.92,113.61,113.78,7928.0,107.0692,107.0692,106.7778,106.9376,7928.0
2023-07-27 13:20:00,113.75,113.82,113.6,113.72,5569.0,106.9094,106.9752,106.7684,106.8812,5569.0
2023-07-27 13:25:00,113.64,113.67,113.54,113.6,2904.0,106.806,106.8342,106.712,106.7684,2904.0
2023-07-27 13:30:00,113.58,113.62,113.48,113.51,3300.0,106.7496,106.7872,106.6556,106.6838,3300.0
2023-07-27 13:35:00,113.54,113.75,113.51,113.53,11382.0,106.712,106.9094,106.6838,106.7026,11382.0
2023-07-27 13:40:00,113.56,113.77,113.56,113.77,12619.0,106.7308,106.9282,106.7308,106.9282,12619.0
2023-07-27 13:45:00,113.74,113.74,113.56,113.56,7553.0,106.9,106.9,106.7308,106.7308,7553.0
2023-07-27 13:50:00,113.57,113.61,113.29,113.33,16410.0,106.7402,106.7778,106.4771,106.5146,16410.0
2023-07-27 13:55:00,113.34,113.38,113.2,113.34,11577.0,106.524,106.5616,106.3925,106.524,11577.0
2023-07-27 14:00:00,113.3,113.33,113.12,113.19,6101.0,106.4864,106.5146,106.3173,106.3831,6101.0
2023-07-27 14:05:00,113.17,113.19,112.75,112.82,5773.0,106.3643,106.3831,105.9695,106.0353,5773.0
2023-07-27 14:10:00,112.79,112.81,112.43,112.61,9255.0,106.0071,106.0259,105.6688,105.8379,9255.0
2023-07-27 14:15:00,112.56,112.67,112.54,112.59,6805.0,105.791,105.8943,105.7722,105.8191,6805.0
2023-07-27 14:20:00,112.61,112.68,112.4,112.4,7848.0,105.8379,105.9037,105.6406,105.6406,7848.0
2023-07-27 14:25:00,112.42,112.42,112.09,112.14,10958.0,105.6594,105.6594,105.3492,105.3962,10958.0
2023-07-27 14:30:00,112.14,112.22,112.04,112.17,25623.0,105.3962,105.4714,105.3022,105.4244,25623.0
2023-07-27 14:35:00,112.18,112.25,111.67,111.79,22279.0,105.4338,105.4996,104.9545,105.0673,22279.0
2023-07-27 14:40:00,111.78,112.05,111.77,111.9,7096.0,105.0579,105.3116,105.0485,105.1706,7096.0
2023-07-27 14:45:00,111.86,112.04,111.83,111.93,9968.0,105.133,105.3022,105.1049,105.1988,9968.0
2023-07-27 14:50:00,111.92,111.97,111.75,111.86,10096.0,105.1894,105.2364,105.0297,105.133,10096.0
2023-07-27 14:55:00,111.84,111.84,111.6,111.68,12311.0,105.1142,105.1142,104.8887,104.9639,12311.0
2023-07-27 15:00:00,111.67,111.76,111.58,111.76,8502.0,104.9545,105.0391,104.8699,105.0391,8502.0
2023-07-27 15:05:00,111.78,111.9,111.72,111.9,27445.0,105.0579,105.1706,105.0015,105.1706,27445.0
2023-07-27 15:10:00,111.92,112.17,111.92,112.13,11936.0,105.1894,105.4244,105.1894,105.3868,11936.0
2023-07-27 15:15:00,112.11,112.38,112.09,112.29,15224.0,105.368,105.6218,105.3492,105.5372,15224.0
2023-07-27 15:20:00,112.3,112.3,111.97,111.97,15429.0,105.5466,105.5466,105.2364,105.2364,15429.0
2023-07-27 15:25:00,111.92,112.0,111.83,111.92,8813.0,105.1894,105.2646,105.1049,105.1894,8813.0
2023-07-27 15:30:00,111.92,112.09,111.89,111.98,13190.0,105.1894,105.3492,105.1612,105.2458,13190.0
2023-07-27 15:35:00,111.99,112.21,111.91,112.07,11255.0,105.2552,105.462,105.18,105.3304,11255.0
2023-07-27 15:40:00,112.1,112.2,111.96,111.98,18143.0,105.3586,105.4526,105.227,105.2458,18143.0
2023-07-27 15:45:00,112.03,112.06,111.85,111.99,15411.0,105.2928,105.321,105.1236,105.2552,15411.0
2023-07-27 15:50:00,112.02,112.55,112.02,112.5,36900.0,105.2834,105.7816,105.2834,105.7346,36900.0
2023-07-27 15:55:00,112.48,112.6,112.29,112.49,68952.0,105.7158,105.8285,105.5372,105.7252,68952.0
2023-07-28 09:30:00,114.56,114.56,113.55,113.56,14801.0,107.6707,107.6707,106.7214,106.7308,14801.0
2023-07-28 09:35:00,113.64,113.82,113.43,113.64,3365.0,106.806,106.9752,106.6086,106.806,3365.0
2023-07-28 09:40:00,113.69,114.14,113.65,113.99,3697.0,106.853,107.2759,106.8154,107.135,3697.0
2023-07-28 09:45:00,114.06,114.33,114.0,114.1,9220.0,107.2007,107.4545,107.1444,107.2383,9220.0
2023-07-28 09:50:00,114.1,114.25,114.05,114.12,6622.0,107.2383,107.3793,107.1913,107.2571,6622.0
2023-07-28 09:55:00,114.28,114.28,114.06,114.07,3311.0,107.4075,107.4075,107.2007,107.2101,3311.0
2023-07-28 10:00:00,114.16,114.42,114.1,114.29,4222.0,107.2947,107.5391,107.2383,107.4169,4222.0
2023-07-28 10:05:00,114.19,114.51,114.19,114.34,13670.0,107.3229,107.6237,107.3229,107.4639,13670.0
2023-07-28 10:10:00,114.28,114.68,114.28,114.55,4300.0,107.4075,107.7835,107.4075,107.6613,4300.0
2023-07-28 10:15:00,114.61,114.81,114.6,114.77,5303.0,107.7177,107.9056,107.7083,107.868,5303.0
2023-07-28 10:20:00,114.72,114.72,114.46,114.56,6056.0,107.8211,107.8211,107.5767,107.6707,6056.0
2023-07-28 10:25:00,114.59,114.59,114.13,114.16,5428.0,107.6989,107.6989,107.2665,107.2947,5428.0
2023-07-28 10:30:00,114.25,114.56,114.24,114.47,2830.0,107.3793,107.6707,107.3699,107.5861,2830.0
2023-07-28 10:35:00,114.45,114.48,114.33,114.39,4262.0,107.5673,107.5955,107.4545,107.5109,4262.0
2023-07-28 10:40:00,114.4,114.4,114.19,114.22,21111.0,107.5203,107.5203,107.3229,107.3511,21111.0
2023-07-28 10:45:00,114.22,114.33,114.07,114.29,16734.0,107.3511,107.4545,107.2101,107.4169,16734.0
2023-07-28 10:50:00,114.36,114.36,114.11,114.11,4315.0,107.4827,107.4827,107.2477,107.2477,4315.0
2023-07-28 10:55:00,114.12,114.3,114.12,114.23,10113.0,107.2571,107.4263,107.2571,107.3605,10113.0
2023-07-28 11:00:00,114.23,114.35,114.22,114.3,12505.0,107.3605,107.4733,107.3511,107.4263,12505.0
2023-07-28 11:05:00,114.31,114.38,114.28,114.33,5066.0,107.4357,107.5015,107.4075,107.4545,5066.0
2023-07-28 11:10:00,114.32,114.44,114.26,114.4,37247.0,107.4451,107.5579,107.3887,107.5203,37247.0
2023-07-28 11:15:00,114.39,114.52,114.28,114.3,40311.0,107.5109,107.6331,107.4075,107.4263,40311.0
2023-07-28 11:20:00,114.32,114.45,114.28,114.43,12253.0,107.4451,107.5673,107.4075,107.5485,12253.0
2023-07-28 11:25:00,114.48,114.54,114.43,114.52,15895.0,107.5955,107.6519,107.5485,107.6331,15895.0
2023-07-28 11:30:00,114.48,114.5,114.42,114.42,6404.0,107.5955,107.6143,107.5391,107.5391,6404.0
2023-07-28 11:35:00,114.42,114.42,114.33,114.33,8748.0,107.5391,107.5391,107.4545,107.4545,8748.0
2023-07-28 11:40:00,114.32,114.4,114.2,114.36,20099.0,107.4451,107.5203,107.3323,107.4827,20099.0
2023-07-28 11:45:00,114.38,114.44,114.18,114.4,11973.0,107.5015,107.5579,107.3135,107.5203,11973.0
2023-07-28 11:50:00,114.42,114.46,114.3,114.33,4396.0,107.5391,107.5767,107.4263,107.4545,4396.0
2023-07-28 11:55:00,114.31,114.44,114.28,114.42,9897.0,107.4357,107.5579,107.4075,107.5391,9897.0
2023-07-28 12:00:00,114.44,114.44,114.18,114.4,4653.0,107.5579,107.5579,107.3135,107.5203,4653.0
2023-07-28 12:05:00,114.41,114.47,114.34,114.41,2505.0,107.5297,107.5861,107.4639,107.5297,2505.0
2023-07-28 12:10:00,114.42,114.56,114.42,114.54,7205.0,107.5391,107.6707,107.5391,107.6519,7205.0
2023-07-28 12:15:00,114.53,114.55,114.43,114.45,13237.0,107.6425,107.6613,107.5485,107.5673,13237.0
2023-07-28 12:20:00,114.49,114.53,114.43,114.45,8669.0,107.6049,107.6425,107.5485,107.5673,8669.0
2023-07-28 12:25:00,114.46,114.46,114.33,114.42,2516.0,107.5767,107.5767,107.4545,107.5391,2516.0
2023-07-28 12:30:00,114.37,114.42,114.28,114.34,1500.0,107.4921,107.5391,107.4075,107.4639,1500.0
2023-07-28 12:35:00,114.33,114.4,114.22,114.29,5994.0,107.4545,107.5203,107.3511,107.4169,5994.0
2023-07-28 12:40:00,114.32,114.37,114.31,114.33,700.0,107.4451,107.4921,107.4357,107.4545,700.0
2023-07-28 12:45:00,114.31,114.34,114.23,114.23,2300.0,107.4357,107.4639,107.3605,107.3605,2300.0
2023-07-28 12:50:00,114.25,114.32,114.18,114.21,2602.0,107.3793,107.4451,107.3135,107.3417,2602.0
2023-07-28 12:55:00,114.19,114.2,114.12,114.17,6054.0,107.3229,107.3323,107.2571,107.3041,6054.0
2023-07-28 13:00:00,114.15,114.17,113.91,113.92,16463.0,107.2853,107.3041,107.0598,107.0692,16463.0
2023-07-28 13:05:00,113.91,113.95,113.75,113.75,2600.0,107.0598,107.0974,106.9094,106.9094,2600.0
2023-07-28 13:10:00,113.74,113.82,113.67,113.82,2424.0,106.9,106.9752,106.8342,106.9752,2424.0
2023-07-28 13:15:00,113.75,113.75,113.69,113.69,1550.0,106.9094,106.9094,106.853,106.853,1550.0
2023-07-28 13:20:00,113.7,113.73,113.56,113.7,3430.0,106.8624,106.8906,106.7308,106.8624,3430.0
2023-07-28 13:25:00,113.69,113.76,113.66,113.71,2000.0,106.853,106.9188,106.8248,106.8718,2000.0
2023-07-28 13:30:00,113.69,113.86,113.66,113.67,3551.0,106.853,107.0128,106.8248,106.8342,3551.0
2023-07-28 13:35:00,113.69,113.82,113.59,113.78,3586.0,106.853,106.9752,106.759,106.9376,3586.0
2023-07-28 13:40:00,113.76,113.76,113.41,113.62,3938.0,106.9188,106.9188,106.5898,106.7872,3938.0
2023-07-28 13:45:00,113.51,113.59,113.44,113.52,12346.0,106.6838,106.759,106.618,106.6932,12346.0
2023-07-28 13:50:00,113.57,113.86,113.57,113.85,1350.0,106.7402,107.0128,106.7402,107.0034,1350.0
2023-07-28 13:55:00,113.85,114.03,113.85,113.96,3165.0,107.0034,107.1725,107.0034,107.1068,3165.0
2023-07-28 14:00:00,113.99,114.08,113.99,114.08,1819.0,107.135,107.2195,107.135,107.2195,1819.0
2023-07-28 14:05:00,114.04,114.09,113.92,113.92,5890.0,107.1819,107.2289,107.0692,107.0692,5890.0
2023-07-28 14:10:00,113.9,113.91,113.8,113.85,3494.0,107.0504,107.0598,106.9564,107.0034,3494.0
2023-07-28 14:15:00,113.89,113.96,113.87,113.93,1978.0,107.041,107.1068,107.0222,107.0786,1978.0
2023-07-28 14:20:00,113.97,114.15,113.96,114.03,2300.0,107.1162,107.2853,107.1068,107.1725,2300.0
2023-07-28 14:25:00,114.05,114.13,114.04,114.11,2356.0,107.1913,107.2665,107.1819,107.2477,2356.0
2023-07-28 14:30:00,114.11,114.14,114.05,114.11,3253.0,107.2477,107.2759,107.1913,107.2477,3253.0
2023-07-28 14:35:00,114.16,114.16,113.93,113.95,2700.0,107.2947,107.2947,107.0786,107.0974,2700.0
2023-07-28 14:40:00,113.97,114.11,113.96,114.08,2800.0,107.1162,107.2477,107.1068,107.2195,2800.0
2023-07-28 14:45:00,114.08,114.22,114.07,114.09,8079.0,107.2195,107.3511,107.2101,107.2289,8079.0
2023-07-28 14:50:00,114.09,114.21,114.09,114.21,3165.0,107.2289,107.3417,107.2289,107.3417,3165.0
2023-07-28 14:55:00,114.18,114.18,113.99,114.06,5015.0,107.3135,107.3135,107.135,107.2007,5015.0
2023-07-28 15:00:00,114.08,114.22,113.98,114.22,6012.0,107.2195,107.3511,107.1256,107.3511,6012.0
2023-07-28 15:05:00,114.18,114.45,114.17,114.45,8549.0,107.3135,107.5673,107.3041,107.5673,8549.0
2023-07-28 15:10:00,114.46,114.5,114.4,114.41,9144.0,107.5767,107.6143,107.5203,107.5297,9144.0
2023-07-28 15:15:00,114.41,114.47,114.4,114.42,16316.0,107.5297,107.5861,107.5203,107.5391,16316.0
2023-07-28 15:20:00,114.39,114.43,114.21,114.24,13067.0,107.5109,107.5485,107.3417,107.3699,13067.0
2023-07-28 15:25:00,114.25,114.3,114.17,114.25,17132.0,107.3793,107.4263,107.3041,107.3793,17132.0
2023-07-28 15:30:00,114.23,114.47,114.2,114.46,5317.0,107.3605,107.5861,107.3323,107.5767,5317.0
2023-07-28 15:35:00,114.47,114.47,114.28,114.28,12341.0,107.5861,107.5861,107.4075,107.4075,12341.0
2023-07-28 15:40:00,114.28,114.3,114.07,114.09,24333.0,107.4075,107.4263,107.2101,107.2289,24333.0
2023-07-28 15:45:00,114.07,114.1,113.99,114.07,28044.0,107.2101,107.2383,107.135,107.2101,28044.0
2023-07-28 15:50:00,114.06,114.39,113.95,114.29,31246.0,107.2007,107.5109,107.0974,107.4169,31246.0
2023-07-28 15:55:00,114.31,114.44,114.05,114.15,110537.0,107.4357,107.5579,107.1913,107.2853,110537.0
2023-07-31 09:30:00,114.27,114.88,114.26,114.78,27067.0,107.3981,107.9714,107.3887,107.8774,27067.0
2023-07-31 09:35:00,114.86,114.89,114.25,114.44,12813.0,107.9526,107.9808,107.3793,107.5579,12813.0
2023-07-31 09:40:00,114.4,114.82,114.35,114.69,12605.0,107.5203,107.915,107.4733,107.7929,12605.0
2023-07-31 09:45:00,114.81,114.82,114.56,114.81,6935.0,107.9056,107.915,107.6707,107.9056,6935.0
2023-07-31 09:50:00,114.82,114.88,114.51,114.52,8497.0,107.915,107.9714,107.6237,107.6331,8497.0
2023-07-31 09:55:00,114.5,114.55,114.14,114.48,12610.0,107.6143,107.6613,107.2759,107.5955,12610.0
2023-07-31 10:00:00,114.48,114.48,114.16,114.44,8880.0,107.5955,107.5955,107.2947,107.5579,8880.0
2023-07-31 10:05:00,114.48,114.8,114.41,114.74,5274.0,107.5955,107.8962,107.5297,107.8399,5274.0
2023-07-31 10:10:00,114.69,114.96,114.68,114.8,8973.0,107.7929,108.0466,107.7835,107.8962,8973.0
2023-07-31 10:15:00,114.86,115.14,114.78,115.13,8616.0,107.9526,108.2158,107.8774,108.2064,8616.0
2023-07-31 10:20:00,115.04,115.05,114.89,115.01,3205.0,108.1218,108.1312,107.9808,108.0936,3205.0
2023-07-31 10:25:00,114.99,115.05,114.91,114.92,7050.0,108.0748,108.1312,107.9996,108.009,7050.0
2023-07-31 10:30:00,114.96,114.98,114.61,114.72,4864.0,108.0466,108.0654,107.7177,107.8211,4864.0
2023-07-31 10:35:00,114.68,114.88,114.62,114.83,3900.0,107.7835,107.9714,107.7271,107.9244,3900.0
2023-07-31 10:40:00,114.82,114.84,114.73,114.79,3879.0,107.915,107.9338,107.8305,107.8868,3879.0
2023-07-31 10:45:00,114.83,114.89,114.63,114.89,3222.0,107.9244,107.9808,107.7365,107.9808,3222.0
2023-07-31 10:50:00,114.86,114.97,114.83,114.86,15592.0,107.9526,108.056,107.9244,107.9526,15592.0
2023-07-31 10:55:00,114.86,114.87,114.78,114.78,2703.0,107.9526,107.962,107.8774,107.8774,2703.0
2023-07-31 11:00:00,114.86,114.97,114.83,114.89,3238.0,107.9526,108.056,107.9244,107.9808,3238.0
2023-07-31 11:05:00,114.85,115.0,114.85,114.98,4275.0,107.9432,108.0842,107.9432,108.0654,4275.0
2023-07-31 11:10:00,114.95,115.02,114.84,114.87,5541.0,108.0372,108.103,107.9338,107.962,5541.0
2023-07-31 11:15:00,114.84,114.88,114.78,114.86,3300.0,107.9338,107.9714,107.8774,107.9526,3300.0
2023-07-31 11:20:00,114.9,114.9,114.74,114.74,3754.0,107.9902,107.9902,107.8399,107.8399,3754.0
2023-07-31 11:25:00,114.71,114.72,114.65,114.72,2899.0,107.8117,107.8211,107.7553,107.8211,2899.0
2023-07-31 11:30:00,114.71,114.73,114.51,114.67,4901.0,107.8117,107.8305,107.6237,107.7741,4901.0
2023-07-31 11:35:00,114.68,114.77,114.65,114.76,2103.0,107.7835,107.868,107.7553,107.8586,2103.0
2023-07-31 11:40:00,114.76,114.8,114.7,114.8,2635.0,107.8586,107.8962,107.8023,107.8962,2635.0
2023-07-31 11:45:00,114.77,114.87,114.76,114.83,3953.0,107.868,107.962,107.8586,107.9244,3953.0
2023-07-31 11:50:00,114.81,114.81,114.58,114.6,4415.0,107.9056,107.9056,107.6895,107.7083,4415.0
2023-07-31 11:55:00,114.61,114.73,114.6,114.67,3862.0,107.7177,107.8305,107.7083,107.7741,3862.0
2023-07-31 12:00:00,114.72,114.73,114.68,114.72,4596.0,107.8211,107.8305,107.7835,107.8211,4596.0
2023-07-31 12:05:00,114.72,114.74,114.63,114.73,3422.0,107.8211,107.8399,107.7365,107.8305,3422.0
2023-07-31 12:10:00,114.73,114.79,114.66,114.73,2400.0,107.8305,107.8868,107.7647,107.8305,2400.0
2023-07-31 12:15:00,114.72,114.83,114.68,114.8,2760.0,107.8211,107.9244,107.7835,107.8962,2760.0
2023-07-31 12:20:00,114.82,114.91,114.79,114.85,4551.0,107.915,107.9996,107.8868,107.9432,4551.0
2023-07-31 12:25:00,114.9,114.9,114.83,114.88,4156.0,107.9902,107.9902,107.9244,107.9714,4156.0
2023-07-31 12:30:00,114.87,114.91,114.79,114.91,3779.0,107.962,107.9996,107.8868,107.9996,3779.0
2023-07-31 12:35:00,114.94,114.98,114.86,114.97,2300.0,108.0278,108.0654,107.9526,108.056,2300.0
2023-07-31 12:40:00,114.94,114.94,114.82,114.88,2800.0,108.0278,108.0278,107.915,107.9714,2800.0
2023-07-31 12:45:00,114.88,114.88,114.81,114.87,3000.0,107.9714,107.9714,107.9056,107.962,3000.0
2023-07-31 12:50:00,114.85,114.88,114.72,114.77,2597.0,107.9432,107.9714,107.8211,107.868,2597.0
2023-07-31 12:55:00,114.78,114.78,114.65,114.75,4200.0,107.8774,107.8774,107.7553,107.8492,4200.0
2023-07-31 13:00:00,114.7,114.7,114.56,114.63,1990.0,107.8023,107.8023,107.6707,107.7365,1990.0
2023-07-31 13:05:00,114.61,114.79,114.59,114.78,2300.0,107.7177,107.8868,107.6989,107.8774,2300.0
2023-07-31 13:10:00,114.8,114.85,114.7,114.73,6841.0,107.8962,107.9432,107.8023,107.8305,6841.0
2023-07-31 13:15:00,114.76,114.76,114.59,114.61,2540.0,107.8586,107.8586,107.6989,107.7177,2540.0
2023-07-31 13:20:00,114.63,114.74,114.63,114.66,2700.0,107.7365,107.8399,107.7365,107.7647,2700.0
2023-07-31 13:25:00,114.66,114.74,114.59,114.71,3580.0,107.7647,107.8399,107.6989,107.8117,3580.0
2023-07-31 13:30:00,114.73,114.85,114.73,114.85,2400.0,107.8305,107.9432,107.8305,107.9432,2400.0
2023-07-31 13:35:00,114.87,114.99,114.86,114.94,2761.0,107.962,108.0748,107.9526,108.0278,2761.0
2023-07-31 13:40:00,114.94,114.96,114.83,114.83,3492.0,108.0278,108.0466,107.9244,107.9244,3492.0
2023-07-31 13:45:00,114.85,114.87,114.77,114.86,5572.0,107.9432,107.962,107.868,107.9526,5572.0
2023-07-31 13:50:00,114.85,114.85,114.71,114.72,4400.0,107.9432,107.9432,107.8117,107.8211,4400.0
2023-07-31 13:55:00,114.71,114.77,114.69,114.7,3400.0,107.8117,107.868,107.7929,107.8023,3400.0
2023-07-31 14:00:00,114.74,114.74,114.67,114.7,6294.0,107.8399,107.8399,107.7741,107.8023,6294.0
2023-07-31 14:05:00,114.72,114.72,114.57,114.6,5493.0,107.8211,107.8211,107.6801,107.7083,5493.0
2023-07-31 14:10:00,114.6,114.65,114.55,114.56,3008.0,107.7083,107.7553,107.6613,107.6707,3008.0
2023-07-31 14:15:00,114.56,114.6,114.5,114.56,4400.0,107.6707,107.7083,107.6143,107.6707,4400.0
2023-07-31 14:20:00,114.58,114.58,114.44,114.44,5763.0,107.6895,107.6895,107.5579,107.5579,5763.0
2023-07-31 14:25:00,114.44,114.54,114.39,114.44,4849.0,107.5579,107.6519,107.5109,107.5579,4849.0
2023-07-31 14:30:00,114.47,114.53,114.43,114.51,8501.0,107.5861,107.6425,107.5485,107.6237,8501.0
2023-07-31 14:35:00,114.53,114.6,114.45,114.49,4015.0,107.6425,107.7083,107.5673,107.6049,4015.0
2023-07-31 14:40:00,114.52,114.64,114.51,114.61,4033.0,107.6331,107.7459,107.6237,107.7177,4033.0
2023-07-31 14:45:00,114.63,114.67,114.51,114.62,5157.0,107.7365,107.7741,107.6237,107.7271,5157.0
2023-07-31 14:50:00,114.62,114.68,114.6,114.68,3600.0,107.7271,107.7835,107.7083,107.7835,3600.0
2023-07-31 14:55:00,114.66,114.72,114.62,114.7,3692.0,107.7647,107.8211,107.7271,107.8023,3692.0
2023-07-31 15:00:00,114.73,114.73,114.62,114.63,6712.0,107.8305,107.8305,107.7271,107.7365,6712.0
2023-07-31 15:05:00,114.6,114.6,114.47,114.48,4368.0,107.7083,107.7083,107.5861,107.5955,4368.0
2023-07-31 15:10:00,114.47,114.54,114.46,114.49,3234.0,107.5861,107.6519,107.5767,107.6049,3234.0
2023-07-31 15:15:00,114.5,114.57,114.49,114.55,2100.0,107.6143,107.6801,107.6049,107.6613,2100.0
2023-07-31 15:20:00,114.55,114.57,114.43,114.43,4745.0,107.6613,107.6801,107.5485,107.5485,4745.0
2023-07-31 15:25:00,114.45,114.46,114.36,114.42,2902.0,107.5673,107.5767,107.4827,107.5391,2902.0
2023-07-31 15:30:00,114.41,114.41,114.24,114.28,6855.0,107.5297,107.5297,107.3699,107.4075,6855.0
2023-07-31 15:35:00,114.26,114.32,114.23,114.25,4785.0,107.3887,107.4451,107.3605,107.3793,4785.0
2023-07-31 15:40:00,114.25,114.39,114.24,114.24,8693.0,107.3793,107.5109,107.3699,107.3699,8693.0
2023-07-31 15:45:00,114.24,114.25,114.01,114.09,11204.0,107.3699,107.3793,107.1538,107.2289,11204.0
2023-07-31 15:50:00,114.09,114.4,114.07,114.22,26148.0,107.2289,107.5203,107.2101,107.3511,26148.0
2023-07-31 15:55:00,114.22,114.41,114.08,114.38,94887.0,107.3511,107.5297,107.2195,107.5015,94887.0
2023-08-01 09:30:00,113.33,113.52,112.94,113.35,24539.0,106.5146,106.6932,106.1481,106.5334,24539.0
2023-08-01 09:35:00,113.28,113.58,113.28,113.45,4256.0,106.4677,106.7496,106.4677,106.6274,4256.0
2023-08-01 09:40:00,113.52,113.6,113.24,113.3,3519.0,106.6932,106.7684,106.4301,106.4864,3519.0
2023-08-01 09:45:00,113.29,113.68,113.2,113.68,5874.0,106.4771,106.8436,106.3925,106.8436,5874.0
2023-08-01 09:50:00,113.7,113.81,113.53,113.72,7567.0,106.8624,106.9658,106.7026,106.8812,7567.0
2023-08-01 09:55:00,113.7,113.83,113.65,113.83,9424.0,106.8624,106.9846,106.8154,106.9846,9424.0
2023-08-01 10:00:00,113.83,114.04,113.66,114.0,5373.0,106.9846,107.1819,106.8248,107.1444,5373.0
2023-08-01 10:05:00,114.1,114.23,114.0,114.17,3586.0,107.2383,107.3605,107.1444,107.3041,3586.0
2023-08-01 10:10:00,114.24,114.32,113.8,113.84,7830.0,107.3699,107.4451,106.9564,106.994,7830.0
2023-08-01 10:15:00,113.73,114.01,113.71,113.79,7191.0,106.8906,107.1538,106.8718,106.947,7191.0
2023-08-01 10:20:00,113.89,114.0,113.88,113.94,3924.0,107.041,107.1444,107.0316,107.088,3924.0
2023-08-01 10:25:00,114.0,114.14,113.98,114.04,4304.0,107.1444,107.2759,107.1256,107.1819,4304.0
2023-08-01 10:30:00,114.1,114.14,114.05,114.14,2484.0,107.2383,107.2759,107.1913,107.2759,2484.0
2023-08-01 10:35:00,114.08,114.3,114.08,114.28,13168.0,107.2195,107.4263,107.2195,107.4075,13168.0
2023-08-01 10:40:00,114.28,114.5,114.28,114.37,4462.0,107.4075,107.6143,107.4075,107.4921,4462.0
2023-08-01 10:45:00,114.34,114.42,114.24,114.33,4012.0,107.4639,107.5391,107.3699,107.4545,4012.0
2023-08-01 10:50:00,114.33,114.44,114.28,114.32,5358.0,107.4545,107.5579,107.4075,107.4451,5358.0
2023-08-01 10:55:00,114.32,114.37,114.23,114.31,3391.0,107.4451,107.4921,107.3605,107.4357,3391.0
2023-08-01 11:00:00,114.34,114.37,114.19,114.31,2785.0,107.4639,107.4921,107.3229,107.4357,2785.0
2023-08-01 11:05:00,114.23,114.32,114.22,114.32,1792.0,107.3605,107.4451,107.3511,107.4451,1792.0
2023-08-01 11:10:00,114.26,114.3,114.1,114.11,3845.0,107.3887,107.4263,107.2383,107.2477,3845.0
2023-08-01 11:15:00,114.14,114.31,114.13,114.26,5273.0,107.2759,107.4357,107.2665,107.3887,5273.0
2023-08-01 11:20:00,114.23,114.32,114.19,114.2,5523.0,107.3605,107.4451,107.3229,107.3323,5523.0
2023-08-01 11:25:00,114.19,114.39,114.19,114.39,4575.0,107.3229,107.5109,107.3229,107.5109,4575.0
2023-08-01 11:30:00,114.38,114.39,114.17,114.17,3859.0,107.5015,107.5109,107.3041,107.3041,3859.0
2023-08-01 11:35:00,114.2,114.27,114.16,114.24,2035.0,107.3323,107.3981,107.2947,107.3699,2035.0
2023-08-01 11:40:00,114.22,114.22,114.09,114.1,4342.0,107.3511,107.3511,107.2289,107.2383,4342.0
2023-08-01 11:45:00,114.09,114.17,114.03,114.17,5505.0,107.2289,107.3041,107.1725,107.3041,5505.0
2023-08-01 11:50:00,114.18,114.25,114.18,114.22,2182.0,107.3135,107.3793,107.3135,107.3511,2182.0
2023-08-01 11:55:00,114.22,114.3,114.15,114.18,3658.0,107.3511,107.4263,107.2853,107.3135,3658.0
2023-08-01 12:00:00,114.18,114.22,114.07,114.07,4914.0,107.3135,107.3511,107.2101,107.2101,4914.0
2023-08-01 12:05:00,114.1,114.14,113.93,113.99,3870.0,107.2383,107.2759,107.0786,107.135,3870.0
2023-08-01 12:10:00,114.04,114.07,114.02,114.05,2104.0,107.1819,107.2101,107.1631,107.1913,2104.0
2023-08-01 12:15:00,114.03,114.15,113.99,114.04,6504.0,107.1725,107.2853,107.135,107.1819,6504.0
2023-08-01 12:20:00,114.04,114.09,113.95,113.95,3547.0,107.1819,107.2289,107.0974,107.0974,3547.0
2023-08-01 12:25:00,113.92,114.06,113.88,114.06,4281.0,107.0692,107.2007,107.0316,107.2007,4281.0
2023-08-01 12:30:00,114.0,114.1,113.94,114.09,3482.0,107.1444,107.2383,107.088,107.2289,3482.0
2023-08-01 12:35:00,114.06,114.13,114.02,114.13,3110.0,107.2007,107.2665,107.1631,107.2665,3110.0
2023-08-01 12:40:00,114.12,114.15,114.09,114.09,4640.0,107.2571,107.2853,107.2289,107.2289,4640.0
2023-08-01 12:45:00,114.11,114.15,114.05,114.1,4126.0,107.2477,107.2853,107.1913,107.2383,4126.0
2023-08-01 12:50:00,114.09,114.11,114.05,114.1,4207.0,107.2289,107.2477,107.1913,107.2383,4207.0
2023-08-01 12:55:00,114.08,114.18,114.06,114.18,3252.0,107.2195,107.3135,107.2007,107.3135,3252.0
2023-08-01 13:00:00,114.2,114.23,114.16,114.16,2180.0,107.3323,107.3605,107.2947,107.2947,2180.0
2023-08-01 13:05:00,114.18,114.2,114.09,114.09,3335.0,107.3135,107.3323,107.2289,107.2289,3335.0
2023-08-01 13:10:00,114.07,114.07,113.99,114.0,3946.0,107.2101,107.2101,107.135,107.1444,3946.0
2023-08-01 13:15:00,113.98,114.03,113.85,113.85,5047.0,107.1256,107.1725,107.0034,107.0034,5047.0
2023-08-01 13:20:00,113.87,113.95,113.86,113.89,6913.0,107.0222,107.0974,107.0128,107.041,6913.0
2023-08-01 13:25:00,113.89,114.01,113.88,113.98,5700.0,107.041,107.1538,107.0316,107.1256,5700.0
2023-08-01 13:30:00,113.96,114.16,113.95,114.16,4857.0,107.1068,107.2947,107.0974,107.2947,4857.0
2023-08-01 13:35:00,114.16,114.27,114.12,114.22,8933.0,107.2947,107.3981,107.2571,107.3511,8933.0
2023-08-01 13:40:00,114.23,114.28,114.18,114.23,5594.0,107.3605,107.4075,107.3135,107.3605,5594.0
2023-08-01 13:45:00,114.19,114.22,114.14,114.14,3209.0,107.3229,107.3511,107.2759,107.2759,3209.0
2023-08-01 13:50:00,114.17,114.26,114.17,114.24,3762.0,107.3041,107.3887,107.3041,107.3699,3762.0
2023-08-01 13:55:00,114.22,114.28,114.22,114.26,3007.0,107.3511,107.4075,107.3511,107.3887,3007.0
2023-08-01 14:00:00,114.28,114.34,114.27,114.33,4680.0,107.4075,107.4639,107.3981,107.4545,4680.0
2023-08-01 14:05:00,114.35,114.36,114.25,114.27,5265.0,107.4733,107.4827,107.3793,107.3981,5265.0
2023-08-01 14:10:00,114.25,114.35,114.22,114.25,4638.0,107.3793,107.4733,107.3511,107.3793,4638.0
2023-08-01 14:15:00,114.23,114.31,114.23,114.24,5066.0,107.3605,107.4357,107.3605,107.3699,5066.0
2023-08-01 14:20:00,114.28,114.29,114.19,114.26,3984.0,107.4075,107.4169,107.3229,107.3887,3984.0
2023-08-01 14:25:00,114.24,114.24,114.11,114.23,6831.0,107.3699,107.3699,107.2477,107.3605,6831.0
2023-08-01 14:30:00,114.25,114.25,114.15,114.15,4000.0,107.3793,107.3793,107.2853,107.2853,4000.0
2023-08-01 14:35:00,114.16,114.22,114.14,114.16,7483.0,107.2947,107.3511,107.2759,107.2947,7483.0
2023-08-01 14:40:00,114.17,114.26,114.15,114.23,6962.0,107.3041,107.3887,107.2853,107.3605,6962.0
2023-08-01 14:45:00,114.18,114.34,114.18,114.34,3822.0,107.3135,107.4639,107.3135,107.4639,3822.0
2023-08-01 14:50:00,114.37,114.37,114.25,114.27,3598.0,107.4921,107.4921,107.3793,107.3981,3598.0
2023-08-01 14:55:00,114.27,114.32,114.24,114.3,4405.0,107.3981,107.4451,107.3699,107.4263,4405.0
2023-08-01 15:00:00,114.31,114.38,114.26,114.34,3598.0,107.4357,107.5015,107.3887,107.4639,3598.0
2023-08-01 15:05:00,114.37,114.41,114.35,114.38,4857.0,107.4921,107.5297,107.4733,107.5015,4857.0
2023-08-01 15:10:00,114.36,114.4,114.3,114.31,6394.0,107.4827,107.5203,107.4263,107.4357,6394.0
2023-08-01 15:15:00,114.32,114.32,114.23,114.23,6275.0,107.4451,107.4451,107.3605,107.3605,6275.0
2023-08-01 15:20:00,114.24,114.29,114.2,114.2,6308.0,107.3699,107.4169,107.3323,107.3323,6308.0
2023-08-01 15:25:00,114.22,114.23,114.12,114.16,7605.0,107.3511,107.3605,107.2571,107.2947,7605.0
2023-08-01 15:30:00,114.16,114.26,114.15,114.25,8031.0,107.2947,107.3887,107.2853,107.3793,8031.0
2023-08-01 15:35:00,114.22,114.23,114.0,114.06,10647.0,107.3511,107.3605,107.1444,107.2007,10647.0
2023-08-01 15:40:00,114.06,114.1,113.95,114.08,11906.0,107.2007,107.2383,107.0974,107.2195,11906.0
2023-08-01 15:45:00,114.07,114.14,114.01,114.13,13160.0,107.2101,107.2759,107.1538,107.2665,13160.0
2023-08-01 15:50:00,114.14,114.22,114.07,114.19,28390.0,107.2759,107.3511,107.2101,107.3229,28390.0
2023-08-01 15:55:00,114.19,114.19,113.87,113.91,68550.0,107.3229,107.3229,107.0222,107.0598,68550.0
2023-08-02 09:30:00,112.65,112.75,112.11,112.31,14169.0,105.8755,105.9695,105.368,105.556,14169.0
2023-08-02 09:35:00,112.34,112.75,112.15,112.75,8696.0,105.5842,105.9695,105.4056,105.9695,8696.0
2023-08-02 09:40:00,112.69,112.99,112.53,112.69,17980.0,105.9131,106.1951,105.7628,105.9131,17980.0
2023-08-02 09:45:00,112.76,113.0,112.61,113.0,6864.0,105.9789,106.2045,105.8379,106.2045,6864.0
2023-08-02 09:50:00,112.94,112.94,112.55,112.67,5455.0,106.1481,106.1481,105.7816,105.8943,5455.0
2023-08-02 09:55:00,112.71,112.72,112.37,112.55,4390.0,105.9319,105.9413,105.6124,105.7816,4390.0
2023-08-02 10:00:00,112.62,112.72,112.4,112.66,7142.0,105.8473,105.9413,105.6406,105.8849,7142.0
2023-08-02 10:05:00,112.66,112.68,112.35,112.42,6810.0,105.8849,105.9037,105.5936,105.6594,6810.0
2023-08-02 10:10:00,112.46,112.63,112.42,112.46,8218.0,105.697,105.8567,105.6594,105.697,8218.0
2023-08-02 10:15:00,112.4,112.5,112.16,112.5,12860.0,105.6406,105.7346,105.415,105.7346,12860.0
2023-08-02 10:20:00,112.52,112.67,112.43,112.5,12157.0,105.7534,105.8943,105.6688,105.7346,12157.0
2023-08-02 10:25:00,112.52,112.86,112.52,112.73,10252.0,105.7534,106.0729,105.7534,105.9507,10252.0
2023-08-02 10:30:00,112.74,113.14,112.66,113.14,9868.0,105.9601,106.3361,105.8849,106.3361,9868.0
2023-08-02 10:35:00,113.15,113.15,113.05,113.09,5035.0,106.3455,106.3455,106.2515,106.2891,5035.0
2023-08-02 10:40:00,113.11,113.22,112.83,112.83,10439.0,106.3079,106.4113,106.0447,106.0447,10439.0
2023-08-02 10:45:00,112.92,112.94,112.71,112.71,6312.0,106.1293,106.1481,105.9319,105.9319,6312.0
2023-08-02 10:50:00,112.71,113.02,112.7,112.85,7317.0,105.9319,106.2233,105.9225,106.0635,7317.0
2023-08-02 10:55:00,112.84,112.89,112.66,112.8,9421.0,106.0541,106.1011,105.8849,106.0165,9421.0
2023-08-02 11:00:00,112.78,113.07,112.78,113.07,4756.0,105.9977,106.2703,105.9977,106.2703,4756.0
2023-08-02 11:05:00,113.06,113.14,112.92,113.08,4318.0,106.2609,106.3361,106.1293,106.2797,4318.0
2023-08-02 11:10:00,113.05,113.13,113.0,113.11,4493.0,106.2515,106.3267,106.2045,106.3079,4493.0
2023-08-02 11:15:00,113.05,113.09,112.73,112.75,7356.0,106.2515,106.2891,105.9507,105.9695,7356.0
2023-08-02 11:20:00,112.71,112.82,112.59,112.64,13411.0,105.9319,106.0353,105.8191,105.8661,13411.0
2023-08-02 11:25:00,112.68,112.83,112.6,112.83,7368.0,105.9037,106.0447,105.8285,106.0447,7368.0
2023-08-02 11:30:00,112.77,112.77,112.63,112.71,14341.0,105.9883,105.9883,105.8567,105.9319,14341.0
2023-08-02 11:35:00,112.68,112.75,112.57,112.59,23155.0,105.9037,105.9695,105.8003,105.8191,23155.0
2023-08-02 11:40:00,112.57,112.57,112.29,112.4,16209.0,105.8003,105.8003,105.5372,105.6406,16209.0
2023-08-02 11:45:00,112.35,112.41,112.13,112.17,14009.0,105.5936,105.65,105.3868,105.4244,14009.0
2023-08-02 11:50:00,112.15,112.23,112.09,112.14,12530.0,105.4056,105.4808,105.3492,105.3962,12530.0
2023-08-02 11:55:00,112.15,112.16,111.84,111.84,26127.0,105.4056,105.415,105.1142,105.1142,26127.0
2023-08-02 12:00:00,111.84,111.99,111.67,111.71,7010.0,105.1142,105.2552,104.9545,104.9921,7010.0
2023-08-02 12:05:00,111.72,111.77,111.58,111.61,11591.0,105.0015,105.0485,104.8699,104.8981,11591.0
2023-08-02 12:10:00,111.62,111.78,111.47,111.73,25254.0,104.9075,105.0579,104.7665,105.0109,25254.0
2023-08-02 12:15:00,111.71,111.84,111.63,111.82,14799.0,104.9921,105.1142,104.9169,105.0955,14799.0
2023-08-02 12:20:00,111.86,111.91,111.74,111.78,6060.0,105.133,105.18,105.0203,105.0579,6060.0
2023-08-02 12:25:00,111.79,111.8,111.54,111.57,7998.0,105.0673,105.0767,104.8323,104.8605,7998.0
2023-08-02 12:30:00,111.6,111.76,111.56,111.72,22928.0,104.8887,105.0391,104.8511,105.0015,22928.0
2023-08-02 12:35:00,111.71,111.86,111.67,111.82,74066.0,104.9921,105.133,104.9545,105.0955,74066.0
2023-08-02 12:40:00,111.87,111.98,111.83,111.95,10273.0,105.1424,105.2458,105.1049,105.2176,10273.0
2023-08-02 12:45:00,111.98,112.04,111.76,111.77,13542.0,105.2458,105.3022,105.0391,105.0485,13542.0
2023-08-02 12:50:00,111.79,111.83,111.61,111.64,26519.0,105.0673,105.1049,104.8981,104.9263,26519.0
2023-08-02 12:55:00,111.66,111.66,111.46,111.49,23533.0,104.9451,104.9451,104.7571,104.7853,23533.0
2023-08-02 13:00:00,111.47,111.66,111.46,111.53,9624.0,104.7665,104.9451,104.7571,104.8229,9624.0
2023-08-02 13:05:00,111.56,111.58,111.29,111.3,17785.0,104.8511,104.8699,104.5973,104.6067,17785.0
2023-08-02 13:10:00,111.3,111.38,111.28,111.31,13632.0,104.6067,104.6819,104.5879,104.6161,13632.0
2023-08-02 13:15:00,111.32,111.69,111.26,111.64,19826.0,104.6255,104.9733,104.5691,104.9263,19826.0
2023-08-02 13:20:00,111.62,111.66,111.56,111.56,10854.0,104.9075,104.9451,104.8511,104.8511,10854.0
2023-08-02 13:25:00,111.54,111.57,111.42,111.54,9819.0,104.8323,104.8605,104.7195,104.8323,9819.0
2023-08-02 13:30:00,111.53,111.63,111.48,111.53,9186.0,104.8229,104.9169,104.7759,104.8229,9186.0
2023-08-02 13:35:00,111.53,111.62,111.44,111.6,8180.0,104.8229,104.9075,104.7383,104.8887,8180.0
2023-08-02 13:40:00,111.63,111.64,111.41,111.41,4079.0,104.9169,104.9263,104.7101,104.7101,4079.0
2023-08-02 13:45:00,111.38,111.44,111.37,111.41,11191.0,104.6819,104.7383,104.6725,104.7101,11191.0
2023-08-02 13:50:00,111.4,111.4,111.17,111.29,15543.0,104.7007,104.7007,104.4845,104.5973,15543.0
2023-08-02 13:55:00,111.28,111.29,111.11,111.11,7272.0,104.5879,104.5973,104.4281,104.4281,7272.0
2023-08-02 14:00:00,111.11,111.28,111.08,111.27,17362.0,104.4281,104.5879,104.4,104.5785,17362.0
2023-08-02 14:05:00,111.25,111.27,111.15,111.18,10845.0,104.5597,104.5785,104.4657,104.4939,10845.0
2023-08-02 14:10:00,111.18,111.18,110.88,110.93,27320.0,104.4939,104.4939,104.212,104.259,27320.0
2023-08-02 14:15:00,110.96,111.08,110.89,111.07,31849.0,104.2872,104.4,104.2214,104.3906,31849.0
2023-08-02 14:20:00,111.05,111.2,110.94,110.98,22612.0,104.3718,104.5127,104.2684,104.306,22612.0
2023-08-02 14:25:00,111.0,111.14,110.98,111.03,18796.0,104.3248,104.4563,104.306,104.353,18796.0
2023-08-02 14:30:00,111.08,111.29,111.03,111.26,36491.0,104.4,104.5973,104.353,104.5691,36491.0
2023-08-02 14:35:00,111.3,111.33,111.17,111.2,21710.0,104.6067,104.6349,104.4845,104.5127,21710.0
2023-08-02 14:40:00,111.21,111.32,111.11,111.22,23241.0,104.5221,104.6255,104.4281,104.5315,23241.0
2023-08-02 14:45:00,111.2,111.34,111.18,111.31,22209.0,104.5127,104.6443,104.4939,104.6161,22209.0
2023-08-02 14:50:00,111.33,111.49,111.28,111.41,20802.0,104.6349,104.7853,104.5879,104.7101,20802.0
2023-08-02 14:55:00,111.43,111.45,111.3,111.39,18367.0,104.7289,104.7477,104.6067,104.6913,18367.0
2023-08-02 15:00:00,111.39,111.6,111.39,111.58,15452.0,104.6913,104.8887,104.6913,104.8699,15452.0
2023-08-02 15:05:00,111.57,111.58,111.12,111.12,21917.0,104.8605,104.8699,104.4375,104.4375,21917.0
2023-08-02 15:10:00,111.11,111.16,110.8,110.8,17837.0,104.4281,104.4751,104.1368,104.1368,17837.0
2023-08-02 15:15:00,110.8,110.82,110.56,110.66,16672.0,104.1368,104.1556,103.9112,104.0052,16672.0
2023-08-02 15:20:00,110.66,110.66,110.41,110.49,34539.0,104.0052,104.0052,103.7702,103.8454,34539.0
2023-08-02 15:25:00,110.49,110.52,110.1,110.1,31968.0,103.8454,103.8736,103.4789,103.4789,31968.0
2023-08-02 15:30:00,110.13,110.47,110.1,110.33,28057.0,103.5071,103.8266,103.4789,103.6951,28057.0
2023-08-02 15:35:00,110.36,110.59,110.33,110.34,31398.0,103.7233,103.9394,103.6951,103.7045,31398.0
2023-08-02 15:40:00,110.36,110.44,110.19,110.44,40189.0,103.7233,103.7984,103.5635,103.7984,40189.0
2023-08-02 15:45:00,110.42,110.85,110.4,110.82,28767.0,103.7796,104.1838,103.7608,104.1556,28767.0
2023-08-02 15:50:00,110.82,110.82,110.59,110.69,72418.0,104.1556,104.1556,103.9394,104.0334,72418.0
2023-08-02 15:55:00,110.67,110.81,110.46,110.66,160604.0,104.0146,104.1462,103.8172,104.0052,160604.0
2023-08-03 09:30:00,110.06,110.21,109.05,109.36,45018.0,103.4413,103.5823,102.492,102.7834,45018.0
2023-08-03 09:35:00,109.36,110.0,109.17,109.83,29093.0,102.7834,103.3849,102.6048,103.2251,29093.0
2023-08-03 09:40:00,109.7,109.84,108.92,109.19,9672.0,103.1029,103.2345,102.3698,102.6236,9672.0
2023-08-03 09:45:00,109.03,109.16,108.79,109.15,7059.0,102.4732,102.5954,102.2477,102.586,7059.0
2023-08-03 09:50:00,109.09,109.29,108.46,108.71,16749.0,102.5296,102.7176,101.9375,102.1725,16749.0
2023-08-03 09:55:00,108.71,109.09,108.4,108.61,12471.0,102.1725,102.5296,101.8811,102.0785,12471.0
2023-08-03 10:00:00,108.66,108.88,108.42,108.71,15143.0,102.1255,102.3323,101.8999,102.1725,15143.0
2023-08-03 10:05:00,108.68,108.9,108.59,108.89,17661.0,102.1443,102.3511,102.0597,102.3417,17661.0
2023-08-03 10:10:00,108.84,108.84,108.06,108.12,14485.0,102.2947,102.2947,101.5616,101.618,14485.0
2023-08-03 10:15:00,108.13,108.31,108.12,108.29,8415.0,101.6274,101.7965,101.618,101.7777,8415.0
2023-08-03 10:20:00,108.3,108.33,107.57,107.62,11291.0,101.7871,101.8153,101.101,101.148,11291.0
2023-08-03 10:25:00,107.57,107.71,107.34,107.34,17445.0,101.101,101.2326,100.8849,100.8849,17445.0
2023-08-03 10:30:00,107.33,107.81,107.33,107.75,30695.0,100.8755,101.3266,100.8755,101.2702,30695.0
2023-08-03 10:35:00,107.68,107.76,107.18,107.29,26266.0,101.2044,101.2796,100.7345,100.8379,26266.0
2023-08-03 10:40:00,107.29,107.47,107.13,107.31,15508.0,100.8379,101.007,100.6875,100.8567,15508.0
2023-08-03 10:45:00,107.31,107.49,107.14,107.38,13049.0,100.8567,101.0258,100.6969,100.9225,13049.0
2023-08-03 10:50:00,107.34,107.54,107.34,107.45,18363.0,100.8849,101.0728,100.8849,100.9883,18363.0
2023-08-03 10:55:00,107.5,107.76,107.46,107.73,21155.0,101.0352,101.2796,100.9977,101.2514,21155.0
2023-08-03 11:00:00,107.75,107.9,107.65,107.83,16464.0,101.2702,101.4112,101.1762,101.3454,16464.0
2023-08-03 11:05:00,107.85,107.86,107.7,107.72,10483.0,101.3642,101.3736,101.2232,101.242,10483.0
2023-08-03 11:10:00,107.7,107.73,107.59,107.61,12166.0,101.2232,101.2514,101.1198,101.1386,12166.0
2023-08-03 11:15:00,107.75,108.13,107.71,108.06,7975.0,101.2702,101.6274,101.2326,101.5616,7975.0
2023-08-03 11:20:00,108.06,108.19,108.03,108.19,5386.0,101.5616,101.6838,101.5334,101.6838,5386.0
2023-08-03 11:25:00,108.21,108.41,108.21,108.36,6526.0,101.7025,101.8905,101.7025,101.8435,6526.0
2023-08-03 11:30:00,108.4,108.52,108.37,108.47,7509.0,101.8811,101.9939,101.8529,101.9469,7509.0
2023-08-03 11:35:00,108.47,108.52,108.42,108.43,5713.0,101.9469,101.9939,101.8999,101.9093,5713.0
2023-08-03 11:40:00,108.4,108.52,108.35,108.39,5381.0,101.8811,101.9939,101.8341,101.8717,5381.0
2023-08-03 11:45:00,108.38,108.61,108.29,108.6,8448.0,101.8623,102.0785,101.7777,102.0691,8448.0
2023-08-03 11:50:00,108.63,108.77,108.58,108.77,5418.0,102.0973,102.2289,102.0503,102.2289,5418.0
2023-08-03 11:55:00,108.74,108.75,108.49,108.53,12301.0,102.2007,102.2101,101.9657,102.0033,12301.0
2023-08-03 12:00:00,108.54,108.59,108.41,108.46,11445.0,102.0127,102.0597,101.8905,101.9375,11445.0
2023-08-03 12:05:00,108.42,108.72,108.39,108.72,6297.0,101.8999,102.1819,101.8717,102.1819,6297.0
2023-08-03 12:10:00,108.75,108.92,108.75,108.81,5103.0,102.2101,102.3698,102.2101,102.2665,5103.0
2023-08-03 12:15:00,108.81,109.05,108.8,109.02,7937.0,102.2665,102.492,102.2571,102.4638,7937.0
2023-08-03 12:20:00,109.09,109.14,108.94,108.96,7657.0,102.5296,102.5766,102.3886,102.4074,7657.0
2023-08-03 12:25:00,108.98,109.03,108.92,109.0,6929.0,102.4262,102.4732,102.3698,102.445,6929.0
2023-08-03 12:30:00,109.0,109.13,109.0,109.08,3750.0,102.445,102.5672,102.445,102.5202,3750.0
2023-08-03 12:35:00,109.08,109.16,109.05,109.15,3124.0,102.5202,102.5954,102.492,102.586,3124.0
2023-08-03 12:40:00,109.15,109.53,109.13,109.53,7306.0,102.586,102.9432,102.5672,102.9432,7306.0
2023-08-03 12:45:00,109.53,109.7,109.52,109.7,7576.0,102.9432,103.1029,102.9338,103.1029,7576.0
2023-08-03 12:50:00,109.74,109.82,109.66,109.75,4115.0,103.1405,103.2157,103.0653,103.1499,4115.0
2023-08-03 12:55:00,109.75,109.87,109.65,109.7,4237.0,103.1499,103.2627,103.0559,103.1029,4237.0
2023-08-03 13:00:00,109.67,109.77,109.63,109.73,5081.0,103.0747,103.1687,103.0372,103.1311,5081.0
2023-08-03 13:05:00,109.7,109.71,109.52,109.59,7182.0,103.1029,103.1123,102.9338,102.9996,7182.0
2023-08-03 13:10:00,109.61,109.62,109.53,109.58,8312.0,103.0184,103.0278,102.9432,102.9902,8312.0
2023-08-03 13:15:00,109.48,109.54,109.46,109.54,2722.0,102.8962,102.9526,102.8774,102.9526,2722.0
2023-08-03 13:20:00,109.51,109.66,109.51,109.57,2731.0,102.9244,103.0653,102.9244,102.9808,2731.0
2023-08-03 13:25:00,109.57,109.69,109.5,109.55,6304.0,102.9808,103.0935,102.915,102.962,6304.0
2023-08-03 13:30:00,109.56,109.6,109.33,109.33,3774.0,102.9714,103.009,102.7552,102.7552,3774.0
2023-08-03 13:35:00,109.25,109.36,109.21,109.36,4092.0,102.68,102.7834,102.6424,102.7834,4092.0
2023-08-03 13:40:00,109.31,109.32,109.2,109.22,8594.0,102.7364,102.7458,102.633,102.6518,8594.0
2023-08-03 13:45:00,109.19,109.25,109.07,109.21,5022.0,102.6236,102.68,102.5108,102.6424,5022.0
2023-08-03 13:50:00,109.17,109.24,109.11,109.2,3809.0,102.6048,102.6706,102.5484,102.633,3809.0
2023-08-03 13:55:00,109.19,109.19,108.92,108.97,4300.0,102.6236,102.6236,102.3698,102.4168,4300.0
2023-08-03 14:00:00,108.93,109.08,108.84,109.04,4869.0,102.3792,102.5202,102.2947,102.4826,4869.0
2023-08-03 14:05:00,109.01,109.03,108.86,108.86,5740.0,102.4544,102.4732,102.3135,102.3135,5740.0
2023-08-03 14:10:00,108.88,109.04,108.86,108.98,3801.0,102.3323,102.4826,102.3135,102.4262,3801.0
2023-08-03 14:15:00,108.97,109.07,108.95,109.06,2323.0,102.4168,102.5108,102.398,102.5014,2323.0
2023-08-03 14:20:00,109.06,109.1,108.99,109.09,4784.0,102.5014,102.539,102.4356,102.5296,4784.0
2023-08-03 14:25:00,109.06,109.06,108.88,108.97,6201.0,102.5014,102.5014,102.3323,102.4168,6201.0
2023-08-03 14:30:00,108.95,108.99,108.82,108.83,6710.0,102.398,102.4356,102.2759,102.2853,6710.0
2023-08-03 14:35:00,108.81,108.82,108.62,108.75,8364.0,102.2665,102.2759,102.0879,102.2101,8364.0
2023-08-03 14:40:00,108.77,108.96,108.73,108.92,7439.0,102.2289,102.4074,102.1913,102.3698,7439.0
2023-08-03 14:45:00,108.92,108.99,108.87,108.88,6605.0,102.3698,102.4356,102.3229,102.3323,6605.0
2023-08-03 14:50:00,108.87,109.06,108.86,109.06,8890.0,102.3229,102.5014,102.3135,102.5014,8890.0
2023-08-03 14:55:00,109.07,109.09,108.96,109.09,7670.0,102.5108,102.5296,102.4074,102.5296,7670.0
2023-08-03 15:00:00,109.14,109.18,109.06,109.17,7181.0,102.5766,102.6142,102.5014,102.6048,7181.0
2023-08-03 15:05:00,109.17,109.17,108.94,108.97,8056.0,102.6048,102.6048,102.3886,102.4168,8056.0
2023-08-03 15:10:00,108.97,108.97,108.73,108.86,7815.0,102.4168,102.4168,102.1913,102.3135,7815.0
2023-08-03 15:15:00,108.87,108.87,108.74,108.79,15220.0,102.3229,102.3229,102.2007,102.2477,15220.0
2023-08-03 15:20:00,108.78,108.78,108.51,108.67,31286.0,102.2383,102.2383,101.9845,102.1349,31286.0
2023-08-03 15:25:00,108.66,108.79,108.61,108.68,23507.0,102.1255,102.2477,102.0785,102.1443,23507.0
2023-08-03 15:30:00,108.62,108.86,108.62,108.78,28895.0,102.0879,102.3135,102.0879,102.2383,28895.0
2023-08-03 15:35:00,108.8,108.86,108.71,108.73,21040.0,102.2571,102.3135,102.1725,102.1913,21040.0
2023-08-03 15:40:00,108.73,108.98,108.7,108.86,17953.0,102.1913,102.4262,102.1631,102.3135,17953.0
2023-08-03 15:45:00,108.85,108.97,108.77,108.97,26655.0,102.3041,102.4168,102.2289,102.4168,26655.0
2023-08-03 15:50:00,109.09,109.14,108.8,109.0,55318.0,102.5296,102.5766,102.2571,102.445,55318.0
2023-08-03 15:55:00,108.98,109.2,108.91,109.06,107458.0,102.4262,102.633,102.3605,102.5014,107458.0
2023-08-04 09:30:00,108.15,108.99,108.12,108.93,27128.0,101.6462,102.4356,101.618,102.3792,27128.0
2023-08-04 09:35:00,109.02,109.02,108.17,108.51,14846.0,102.4638,102.4638,101.665,101.9845,14846.0
2023-08-04 09:40:00,108.56,108.8,108.39,108.8,10137.0,102.0315,102.2571,101.8717,102.2571,10137.0
2023-08-04 09:45:00,108.63,108.65,108.26,108.33,18898.0,102.0973,102.1161,101.7495,101.8153,18898.0
2023-08-04 09:50:00,108.38,108.66,108.21,108.59,8859.0,101.8623,102.1255,101.7025,102.0597,8859.0
2023-08-04 09:55:00,108.6,108.68,108.33,108.39,5547.0,102.0691,102.1443,101.8153,101.8717,5547.0
2023-08-04 10:00:00,108.42,108.8,108.4,108.63,10222.0,101.8999,102.2571,101.8811,102.0973,10222.0
2023-08-04 10:05:00,108.69,108.69,108.44,108.64,5791.0,102.1537,102.1537,101.9187,102.1067,5791.0
2023-08-04 10:10:00,108.65,108.84,108.65,108.65,3800.0,102.1161,102.2947,102.1161,102.1161,3800.0
2023-08-04 10:15:00,108.68,108.91,108.59,108.81,8446.0,102.1443,102.3605,102.0597,102.2665,8446.0
2023-08-04 10:20:00,108.85,108.92,108.68,108.89,10508.0,102.3041,102.3698,102.1443,102.3417,10508.0
2023-08-04 10:25:00,108.9,109.0,108.71,108.93,10780.0,102.3511,102.445,102.1725,102.3792,10780.0
2023-08-04 10:30:00,108.95,109.17,108.86,109.11,8999.0,102.398,102.6048,102.3135,102.5484,8999.0
2023-08-04 10:35:00,109.15,109.4,109.12,109.31,7049.0,102.586,102.821,102.5578,102.7364,7049.0
2023-08-04 10:40:00,109.3,109.5,109.21,109.28,4312.0,102.727,102.915,102.6424,102.7082,4312.0
2023-08-04 10:45:00,109.34,109.46,109.29,109.46,10675.0,102.7646,102.8774,102.7176,102.8774,10675.0
2023-08-04 10:50:00,109.45,109.61,109.3,109.61,22216.0,102.868,103.0184,102.727,103.0184,22216.0
2023-08-04 10:55:00,109.61,109.87,109.53,109.7,8262.0,103.0184,103.2627,102.9432,103.1029,8262.0
2023-08-04 11:00:00,109.68,109.83,109.6,109.79,7836.0,103.0841,103.2251,103.009,103.1875,7836.0
2023-08-04 11:05:00,109.8,109.96,109.74,109.96,9435.0,103.1969,103.3473,103.1405,103.3473,9435.0
2023-08-04 11:10:00,109.87,109.94,109.76,109.94,7910.0,103.2627,103.3285,103.1593,103.3285,7910.0
2023-08-04 11:15:00,109.95,110.03,109.84,109.91,5786.0,103.3379,103.4131,103.2345,103.3003,5786.0
2023-08-04 11:20:00,109.95,109.95,109.77,109.86,7285.0,103.3379,103.3379,103.1687,103.2533,7285.0
2023-08-04 11:25:00,109.9,110.16,109.9,110.11,7732.0,103.2909,103.5353,103.2909,103.4883,7732.0
2023-08-04 11:30:00,110.13,110.16,110.05,110.11,8124.0,103.5071,103.5353,103.4319,103.4883,8124.0
2023-08-04 11:35:00,110.09,110.15,109.96,110.04,15188.0,103.4695,103.5259,103.3473,103.4225,15188.0
2023-08-04 11:40:00,110.05,110.32,109.98,110.28,7815.0,103.4319,103.6857,103.3661,103.6481,7815.0
2023-08-04 11:45:00,110.31,110.45,110.31,110.45,7067.0,103.6763,103.8078,103.6763,103.8078,7067.0
2023-08-04 11:50:00,110.5,110.75,110.49,110.65,10645.0,103.8548,104.0898,103.8454,103.9958,10645.0
2023-08-04 11:55:00,110.67,110.75,110.5,110.54,3809.0,104.0146,104.0898,103.8548,103.8924,3809.0
2023-08-04 12:00:00,110.54,110.71,110.48,110.71,2901.0,103.8924,104.0522,103.836,104.0522,2901.0
2023-08-04 12:05:00,110.74,110.76,110.61,110.68,3199.0,104.0804,104.0992,103.9582,104.024,3199.0
2023-08-04 12:10:00,110.69,111.11,110.69,111.01,8036.0,104.0334,104.4281,104.0334,104.3342,8036.0
2023-08-04 12:15:00,111.03,111.06,110.87,110.91,4948.0,104.353,104.3812,104.2026,104.2402,4948.0
2023-08-04 12:20:00,110.94,110.96,110.76,110.94,3971.0,104.2684,104.2872,104.0992,104.2684,3971.0
2023-08-04 12:25:00,111.02,111.18,111.01,111.16,1731.0,104.3436,104.4939,104.3342,104.4751,1731.0
2023-08-04 12:30:00,111.23,111.23,111.01,111.04,3775.0,104.5409,104.5409,104.3342,104.3624,3775.0
2023-08-04 12:35:00,111.03,111.06,110.96,111.02,3491.0,104.353,104.3812,104.2872,104.3436,3491.0
2023-08-04 12:40:00,111.06,111.1,110.99,111.1,3001.0,104.3812,104.4188,104.3154,104.4188,3001.0
2023-08-04 12:45:00,111.19,111.19,110.75,110.8,12112.0,104.5033,104.5033,104.0898,104.1368,12112.0
2023-08-04 12:50:00,110.8,110.81,110.6,110.77,15060.0,104.1368,104.1462,103.9488,104.1086,15060.0
2023-08-04 12:55:00,110.77,110.85,110.65,110.71,8550.0,104.1086,104.1838,103.9958,104.0522,8550.0
2023-08-04 13:00:00,110.7,110.8,110.63,110.64,9972.0,104.0428,104.1368,103.977,103.9864,9972.0
2023-08-04 13:05:00,110.63,110.64,110.48,110.56,25273.0,103.977,103.9864,103.836,103.9112,25273.0
2023-08-04 13:10:00,110.51,110.58,110.44,110.57,7052.0,103.8642,103.93,103.7984,103.9206,7052.0
2023-08-04 13:15:00,110.54,110.63,110.47,110.57,27743.0,103.8924,103.977,103.8266,103.9206,27743.0
2023-08-04 13:20:00,110.55,110.58,110.48,110.58,5244.0,103.9018,103.93,103.836,103.93,5244.0
2023-08-04 13:25:00,110.61,110.61,110.35,110.51,5141.0,103.9582,103.9582,103.7139,103.8642,5141.0
2023-08-04 13:30:00,110.48,110.68,110.45,110.66,3736.0,103.836,104.024,103.8078,104.0052,3736.0
2023-08-04 13:35:00,110.62,110.73,110.57,110.64,6144.0,103.9676,104.071,103.9206,103.9864,6144.0
2023-08-04 13:40:00,110.65,110.74,110.55,110.61,7341.0,103.9958,104.0804,103.9018,103.9582,7341.0
2023-08-04 13:45:00,110.64,110.77,110.6,110.67,9562.0,103.9864,104.1086,103.9488,104.0146,9562.0
2023-08-04 13:50:00,110.62,110.64,110.54,110.63,4403.0,103.9676,103.9864,103.8924,103.977,4403.0
2023-08-04 13:55:00,110.59,110.59,110.28,110.32,6058.0,103.9394,103.9394,103.6481,103.6857,6058.0
2023-08-04 14:00:00,110.32,110.32,109.89,109.91,7310.0,103.6857,103.6857,103.2815,103.3003,7310.0
2023-08-04 14:05:00,109.88,109.98,109.76,109.95,9646.0,103.2721,103.3661,103.1593,103.3379,9646.0
2023-08-04 14:10:00,109.96,110.13,109.87,110.07,2910.0,103.3473,103.5071,103.2627,103.4507,2910.0
2023-08-04 14:15:00,110.01,110.01,109.63,109.71,9969.0,103.3943,103.3943,103.0372,103.1123,9969.0
2023-08-04 14:20:00,109.67,109.7,109.37,109.38,27487.0,103.0747,103.1029,102.7928,102.8022,27487.0
2023-08-04 14:25:00,109.36,109.56,109.33,109.44,8680.0,102.7834,102.9714,102.7552,102.8586,8680.0
2023-08-04 14:30:00,109.47,109.53,109.18,109.29,8324.0,102.8868,102.9432,102.6142,102.7176,8324.0
2023-08-04 14:35:00,109.24,109.27,108.99,109.02,4353.0,102.6706,102.6988,102.4356,102.4638,4353.0
2023-08-04 14:40:00,109.05,109.07,108.73,108.83,12546.0,102.492,102.5108,102.1913,102.2853,12546.0
2023-08-04 14:45:00,108.82,108.85,108.7,108.84,11842.0,102.2759,102.3041,102.1631,102.2947,11842.0
2023-08-04 14:50:00,108.87,109.09,108.73,108.73,6889.0,102.3229,102.5296,102.1913,102.1913,6889.0
2023-08-04 14:55:00,108.69,108.94,108.61,108.78,15442.0,102.1537,102.3886,102.0785,102.2383,15442.0
2023-08-04 15:00:00,108.76,108.98,108.76,108.86,7848.0,102.2195,102.4262,102.2195,102.3135,7848.0
2023-08-04 15:05:00,108.87,108.87,108.54,108.55,8463.0,102.3229,102.3229,102.0127,102.0221,8463.0
2023-08-04 15:10:00,108.54,108.84,108.52,108.8,5290.0,102.0127,102.2947,101.9939,102.2571,5290.0
2023-08-04 15:15:00,108.83,108.88,108.67,108.7,3500.0,102.2853,102.3323,102.1349,102.1631,3500.0
2023-08-04 15:20:00,108.71,108.75,108.58,108.69,6848.0,102.1725,102.2101,102.0503,102.1537,6848.0
2023-08-04 15:25:00,108.7,108.81,108.67,108.79,7344.0,102.1631,102.2665,102.1349,102.2477,7344.0
2023-08-04 15:30:00,108.8,108.9,108.75,108.79,8598.0,102.2571,102.3511,102.2101,102.2477,8598.0
2023-08-04 15:35:00,108.79,108.87,108.66,108.71,9327.0,102.2477,102.3229,102.1255,102.1725,9327.0
2023-08-04 15:40:00,108.72,108.84,108.68,108.79,13393.0,102.1819,102.2947,102.1443,102.2477,13393.0
2023-08-04 15:45:00,108.75,108.97,108.74,108.94,13142.0,102.2101,102.4168,102.2007,102.3886,13142.0
2023-08-04 15:50:00,108.91,109.07,108.8,109.01,24569.0,102.3605,102.5108,102.2571,102.4544,24569.0
2023-08-04 15:55:00,109.01,109.4,109.0,109.34,103905.0,102.4544,102.821,102.445,102.7646,103905.0
2023-08-07 09:30:00,110.23,110.89,110.05,110.84,38776.0,103.6011,104.2214,103.4319,104.1744,38776.0
2023-08-07 09:35:00,110.72,110.73,110.23,110.23,11744.0,104.0616,104.071,103.6011,103.6011,11744.0
2023-08-07 09:40:00,110.19,110.39,109.66,109.76,11151.0,103.5635,103.7514,103.0653,103.1593,11151.0
2023-08-07 09:45:00,109.84,109.86,109.38,109.38,17181.0,103.2345,103.2533,102.8022,102.8022,17181.0
2023-08-07 09:50:00,109.5,109.74,109.42,109.59,6814.0,102.915,103.1405,102.8398,102.9996,6814.0
2023-08-07 09:55:00,109.54,109.74,109.53,109.69,6991.0,102.9526,103.1405,102.9432,103.0935,6991.0
2023-08-07 10:00:00,109.69,109.69,109.37,109.52,15194.0,103.0935,103.0935,102.7928,102.9338,15194.0
2023-08-07 10:05:00,109.47,109.86,109.4,109.81,7500.0,102.8868,103.2533,102.821,103.2063,7500.0
2023-08-07 10:10:00,109.87,109.88,109.65,109.76,18103.0,103.2627,103.2721,103.0559,103.1593,18103.0
2023-08-07 10:15:00,109.77,110.18,109.76,110.14,20134.0,103.1687,103.5541,103.1593,103.5165,20134.0
2023-08-07 10:20:00,110.12,110.18,109.91,110.03,5313.0,103.4977,103.5541,103.3003,103.4131,5313.0
2023-08-07 10:25:00,110.07,110.17,109.95,110.0,16432.0,103.4507,103.5447,103.3379,103.3849,16432.0
2023-08-07 10:30:00,109.99,110.1,109.87,110.0,14589.0,103.3755,103.4789,103.2627,103.3849,14589.0
2023-08-07 10:35:00,110.04,110.08,110.0,110.01,3826.0,103.4225,103.4601,103.3849,103.3943,3826.0
2023-08-07 10:40:00,110.01,110.1,109.92,109.92,4303.0,103.3943,103.4789,103.3097,103.3097,4303.0
2023-08-07 10:45:00,109.92,110.08,109.84,110.08,4338.0,103.3097,103.4601,103.2345,103.4601,4338.0
2023-08-07 10:50:00,110.09,110.09,109.9,109.94,3720.0,103.4695,103.4695,103.2909,103.3285,3720.0
2023-08-07 10:55:00,109.95,110.12,109.94,110.09,7251.0,103.3379,103.4977,103.3285,103.4695,7251.0
2023-08-07 11:00:00,110.06,110.3,109.95,110.14,20295.0,103.4413,103.6669,103.3379,103.5165,20295.0
2023-08-07 11:05:00,110.18,110.37,109.86,110.04,9173.0,103.5541,103.7327,103.2533,103.4225,9173.0
2023-08-07 11:10:00,110.03,110.26,110.03,110.26,5275.0,103.4131,103.6293,103.4131,103.6293,5275.0
2023-08-07 11:15:00,110.2,110.25,109.76,109.79,6858.0,103.5729,103.6199,103.1593,103.1875,6858.0
2023-08-07 11:20:00,109.83,110.09,109.77,109.97,7791.0,103.2251,103.4695,103.1687,103.3567,7791.0
2023-08-07 11:25:00,109.94,110.06,109.8,109.88,7516.0,103.3285,103.4413,103.1969,103.2721,7516.0
2023-08-07 11:30:00,109.95,109.97,109.73,109.88,11162.0,103.3379,103.3567,103.1311,103.2721,11162.0
2023-08-07 11:35:00,109.93,110.04,109.83,110.01,8855.0,103.3191,103.4225,103.2251,103.3943,8855.0
2023-08-07 11:40:00,110.04,110.18,110.04,110.12,7379.0,103.4225,103.5541,103.4225,103.4977,7379.0
2023-08-07 11:45:00,110.13,110.26,110.09,110.17,9669.0,103.5071,103.6293,103.4695,103.5447,9669.0
2023-08-07 11:50:00,110.19,110.48,110.1,110.42,22167.0,103.5635,103.836,103.4789,103.7796,22167.0
2023-08-07 11:55:00,110.46,110.68,110.45,110.56,20642.0,103.8172,104.024,103.8078,103.9112,20642.0
2023-08-07 12:00:00,110.57,110.6,110.21,110.22,21841.0,103.9206,103.9488,103.5823,103.5917,21841.0
2023-08-07 12:05:00,110.25,110.28,110.07,110.09,8836.0,103.6199,103.6481,103.4507,103.4695,8836.0
2023-08-07 12:10:00,110.13,110.29,110.01,110.05,9708.0,103.5071,103.6575,103.3943,103.4319,9708.0
2023-08-07 12:15:00,110.1,110.11,109.91,109.91,3600.0,103.4789,103.4883,103.3003,103.3003,3600.0
2023-08-07 12:20:00,109.92,109.92,109.75,109.79,2114.0,103.3097,103.3097,103.1499,103.1875,2114.0
2023-08-07 12:25:00,109.75,109.75,109.55,109.62,7925.0,103.1499,103.1499,102.962,103.0278,7925.0
2023-08-07 12:30:00,109.67,109.67,109.27,109.31,12190.0,103.0747,103.0747,102.6988,102.7364,12190.0
2023-08-07 12:35:00,109.28,109.33,109.17,109.18,8858.0,102.7082,102.7552,102.6048,102.6142,8858.0
2023-08-07 12:40:00,109.12,109.22,109.0,109.2,9647.0,102.5578,102.6518,102.445,102.633,9647.0
2023-08-07 12:45:00,109.2,109.44,109.2,109.44,4246.0,102.633,102.8586,102.633,102.8586,4246.0
2023-08-07 12:50:00,109.47,109.64,109.47,109.55,2400.0,102.8868,103.0466,102.8868,102.962,2400.0
2023-08-07 12:55:00,109.53,109.6,109.33,109.46,10344.0,102.9432,103.009,102.7552,102.8774,10344.0
2023-08-07 13:00:00,109.55,109.55,109.31,109.38,12742.0,102.962,102.962,102.7364,102.8022,12742.0
2023-08-07 13:05:00,109.37,109.59,109.34,109.58,2200.0,102.7928,102.9996,102.7646,102.9902,2200.0
2023-08-07 13:10:00,109.57,109.57,109.41,109.42,7643.0,102.9808,102.9808,102.8304,102.8398,7643.0
2023-08-07 13:15:00,109.44,109.71,109.43,109.7,4636.0,102.8586,103.1123,102.8492,103.1029,4636.0
2023-08-07 13:20:00,109.67,109.76,109.52,109.52,59612.0,103.0747,103.1593,102.9338,102.9338,59612.0
2023-08-07 13:25:00,109.49,109.6,109.25,109.45,11938.0,102.9056,103.009,102.68,102.868,11938.0
2023-08-07 13:30:00,109.45,109.56,109.41,109.46,3124.0,102.868,102.9714,102.8304,102.8774,3124.0
2023-08-07 13:35:00,109.5,109.55,109.45,109.47,3032.0,102.915,102.962,102.868,102.8868,3032.0
2023-08-07 13:40:00,109.47,109.54,109.34,109.35,3419.0,102.8868,102.9526,102.7646,102.774,3419.0
2023-08-07 13:45:00,109.32,109.36,109.19,109.31,4701.0,102.7458,102.7834,102.6236,102.7364,4701.0
2023-08-07 13:50:00,109.31,109.31,109.19,109.23,3132.0,102.7364,102.7364,102.6236,102.6612,3132.0
2023-08-07 13:55:00,109.23,109.31,109.15,109.28,5075.0,102.6612,102.7364,102.586,102.7082,5075.0
2023-08-07 14:00:00,109.32,109.44,109.3,109.39,6537.0,102.7458,102.8586,102.727,102.8116,6537.0
2023-08-07 14:05:00,109.37,109.54,109.3,109.54,9096.0,102.7928,102.9526,102.727,102.9526,9096.0
2023-08-07 14:10:00,109.54,109.54,109.45,109.51,3496.0,102.9526,102.9526,102.868,102.9244,3496.0
2023-08-07 14:15:00,109.54,109.76,109.54,109.76,5113.0,102.9526,103.1593,102.9526,103.1593,5113.0
2023-08-07 14:20:00,109.77,109.77,109.56,109.56,4084.0,103.1687,103.1687,102.9714,102.9714,4084.0
2023-08-07 14:25:00,109.53,109.53,109.34,109.36,4727.0,102.9432,102.9432,102.7646,102.7834,4727.0
2023-08-07 14:30:00,109.4,109.64,109.4,109.61,3339.0,102.821,103.0466,102.821,103.0184,3339.0
2023-08-07 14:35:00,109.62,109.65,109.54,109.56,5275.0,103.0278,103.0559,102.9526,102.9714,5275.0
2023-08-07 14:40:00,109.54,109.55,109.45,109.49,3740.0,102.9526,102.962,102.868,102.9056,3740.0
2023-08-07 14:45:00,109.48,109.49,109.37,109.41,4229.0,102.8962,102.9056,102.7928,102.8304,4229.0
2023-08-07 14:50:00,109.42,109.51,109.35,109.51,6599.0,102.8398,102.9244,102.774,102.9244,6599.0
2023-08-07 14:55:00,109.51,109.6,109.43,109.43,11094.0,102.9244,103.009,102.8492,102.8492,11094.0
2023-08-07 15:00:00,109.43,109.54,109.39,109.52,10043.0,102.8492,102.9526,102.8116,102.9338,10043.0
2023-08-07 15:05:00,109.48,109.5,109.36,109.38,8081.0,102.8962,102.915,102.7834,102.8022,8081.0
2023-08-07 15:10:00,109.38,109.47,109.35,109.39,7762.0,102.8022,102.8868,102.774,102.8116,7762.0
2023-08-07 15:15:00,109.39,109.45,109.32,109.39,5218.0,102.8116,102.868,102.7458,102.8116,5218.0
2023-08-07 15:20:00,109.41,109.45,109.36,109.41,9109.0,102.8304,102.868,102.7834,102.8304,9109.0
2023-08-07 15:25:00,109.42,109.45,109.32,109.35,27489.0,102.8398,102.868,102.7458,102.774,27489.0
2023-08-07 15:30:00,109.35,109.51,109.24,109.5,18011.0,102.774,102.9244,102.6706,102.915,18011.0
2023-08-07 15:35:00,109.5,109.65,109.49,109.56,13146.0,102.915,103.0559,102.9056,102.9714,13146.0
2023-08-07 15:40:00,109.54,109.74,109.53,109.54,30599.0,102.9526,103.1405,102.9432,102.9526,30599.0
2023-08-07 15:45:00,109.53,109.95,109.45,109.95,28912.0,102.9432,103.3379,102.868,103.3379,28912.0
2023-08-07 15:50:00,109.88,110.1,109.85,109.97,49775.0,103.2721,103.4789,103.2439,103.3567,49775.0
2023-08-07 15:55:00,110.01,110.14,109.99,110.13,129921.0,103.3943,103.5165,103.3755,103.5071,129921.0
2023-08-08 09:30:00,106.59,108.28,105.0,107.15,110800.0,100.18,101.7683,98.6856,100.7063,110800.0
2023-08-08 09:35:00,106.88,107.49,106.09,106.88,30470.0,100.4525,101.0258,99.71,100.4525,30470.0
2023-08-08 09:40:00,106.85,107.28,106.5,107.09,17944.0,100.4243,100.8285,100.0954,100.6499,17944.0
2023-08-08 09:45:00,107.0,107.7,106.69,107.45,42497.0,100.5653,101.2232,100.274,100.9883,42497.0
2023-08-08 09:50:00,107.33,107.62,107.14,107.39,23715.0,100.8755,101.148,100.6969,100.9319,23715.0
2023-08-08 09:55:00,107.34,107.39,106.81,106.85,28238.0,100.8849,100.9319,100.3867,100.4243,28238.0
2023-08-08 10:00:00,106.88,107.07,106.79,107.04,25179.0,100.4525,100.6311,100.3679,100.6029,25179.0
2023-08-08 10:05:00,107.0,107.27,106.82,107.27,15195.0,100.5653,100.8191,100.3961,100.8191,15195.0
2023-08-08 10:10:00,107.25,107.43,106.97,107.03,18054.0,100.8003,100.9695,100.5371,100.5935,18054.0
2023-08-08 10:15:00,107.0,107.02,106.61,106.9,56584.0,100.5653,100.5841,100.1988,100.4713,56584.0
2023-08-08 10:20:00,106.98,107.03,106.7,106.84,18191.0,100.5465,100.5935,100.2834,100.4149,18191.0
2023-08-08 10:25:00,106.84,107.54,106.84,107.49,13204.0,100.4149,101.0728,100.4149,101.0258,13204.0
2023-08-08 10:30:00,107.42,107.51,106.87,107.08,22801.0,100.9601,101.0446,100.4431,100.6405,22801.0
2023-08-08 10:35:00,107.09,107.21,106.97,107.07,20705.0,100.6499,100.7627,100.5371,100.6311,20705.0
2023-08-08 10:40:00,107.08,107.44,106.95,107.43,19007.0,100.6405,100.9789,100.5183,100.9695,19007.0
2023-08-08 10:45:00,107.45,107.5,107.17,107.22,17462.0,100.9883,101.0352,100.7251,100.7721,17462.0
2023-08-08 10:50:00,107.29,107.31,107.18,107.22,17191.0,100.8379,100.8567,100.7345,100.7721,17191.0
2023-08-08 10:55:00,107.2,107.27,106.93,106.98,48104.0,100.7533,100.8191,100.4995,100.5465,48104.0
2023-08-08 11:00:00,106.98,107.0,106.7,106.86,20657.0,100.5465,100.5653,100.2834,100.4337,20657.0
2023-08-08 11:05:00,106.75,106.75,106.41,106.51,12744.0,100.3303,100.3303,100.0108,100.1048,12744.0
2023-08-08 11:10:00,106.52,106.52,106.1,106.22,10680.0,100.1142,100.1142,99.7194,99.8322,10680.0
2023-08-08 11:15:00,106.2,106.52,106.12,106.52,10519.0,99.8134,100.1142,99.7382,100.1142,10519.0
2023-08-08 11:20:00,106.54,106.75,106.38,106.75,7003.0,100.133,100.3303,99.9826,100.3303,7003.0
2023-08-08 11:25:00,106.79,106.86,106.67,106.84,8051.0,100.3679,100.4337,100.2552,100.4149,8051.0
2023-08-08 11:30:00,106.81,106.85,106.69,106.76,4557.0,100.3867,100.4243,100.274,100.3397,4557.0
2023-08-08 11:35:00,106.76,106.97,106.73,106.91,7441.0,100.3397,100.5371,100.3116,100.4807,7441.0
2023-08-08 11:40:00,106.9,106.97,106.7,106.75,8234.0,100.4713,100.5371,100.2834,100.3303,8234.0
2023-08-08 11:45:00,106.74,106.98,106.73,106.84,6320.0,100.3209,100.5465,100.3116,100.4149,6320.0
2023-08-08 11:50:00,106.82,106.83,106.63,106.63,6910.0,100.3961,100.4055,100.2176,100.2176,6910.0
2023-08-08 11:55:00,106.61,106.78,106.53,106.71,8975.0,100.1988,100.3585,100.1236,100.2928,8975.0
2023-08-08 12:00:00,106.68,106.72,106.56,106.59,4870.0,100.2646,100.3022,100.1518,100.18,4870.0
2023-08-08 12:05:00,106.62,107.16,106.61,107.16,7870.0,100.2082,100.7157,100.1988,100.7157,7870.0
2023-08-08 12:10:00,107.15,107.23,107.1,107.17,4925.0,100.7063,100.7815,100.6593,100.7251,4925.0
2023-08-08 12:15:00,107.17,107.51,107.17,107.49,4116.0,100.7251,101.0446,100.7251,101.0258,4116.0
2023-08-08 12:20:00,107.52,107.53,107.37,107.46,3568.0,101.054,101.0634,100.9131,100.9977,3568.0
2023-08-08 12:25:00,107.47,107.65,107.41,107.48,7331.0,101.007,101.1762,100.9507,101.0164,7331.0
2023-08-08 12:30:00,107.49,107.6,107.49,107.51,2550.0,101.0258,101.1292,101.0258,101.0446,2550.0
2023-08-08 12:35:00,107.54,107.57,107.34,107.57,7000.0,101.0728,101.101,100.8849,101.101,7000.0
2023-08-08 12:40:00,107.58,107.69,107.55,107.6,6000.0,101.1104,101.2138,101.0822,101.1292,6000.0
2023-08-08 12:45:00,107.61,107.88,107.57,107.86,5887.0,101.1386,101.3924,101.101,101.3736,5887.0
2023-08-08 12:50:00,107.85,107.86,107.58,107.66,7192.0,101.3642,101.3736,101.1104,101.1856,7192.0
2023-08-08 12:55:00,107.69,107.72,107.47,107.66,5009.0,101.2138,101.242,101.007,101.1856,5009.0
2023-08-08 13:00:00,107.63,107.87,107.63,107.75,4534.0,101.1574,101.383,101.1574,101.2702,4534.0
2023-08-08 13:05:00,107.8,107.98,107.67,107.98,5272.0,101.3172,101.4864,101.195,101.4864,5272.0
2023-08-08 13:10:00,107.91,108.02,107.88,107.95,18007.0,101.4206,101.524,101.3924,101.4582,18007.0
2023-08-08 13:15:00,107.9,108.06,107.9,107.92,13219.0,101.4112,101.5616,101.4112,101.43,13219.0
2023-08-08 13:20:00,107.93,107.93,107.72,107.78,4548.0,101.4394,101.4394,101.242,101.2984,4548.0
2023-08-08 13:25:00,107.8,107.91,107.74,107.87,3927.0,101.3172,101.4206,101.2608,101.383,3927.0
2023-08-08 13:30:00,107.86,108.23,107.86,108.14,12247.0,101.3736,101.7213,101.3736,101.6368,12247.0
2023-08-08 13:35:00,108.12,108.3,108.1,108.22,8400.0,101.618,101.7871,101.5992,101.7119,8400.0
2023-08-08 13:40:00,108.23,108.4,108.23,108.35,7417.0,101.7213,101.8811,101.7213,101.8341,7417.0
2023-08-08 13:45:00,108.33,108.38,108.12,108.17,6880.0,101.8153,101.8623,101.618,101.665,6880.0
2023-08-08 13:50:00,108.18,108.22,108.0,108.2,5833.0,101.6744,101.7119,101.5052,101.6931,5833.0
2023-08-08 13:55:00,108.15,108.32,108.15,108.26,3641.0,101.6462,101.8059,101.6462,101.7495,3641.0
2023-08-08 14:00:00,108.28,108.4,108.28,108.34,5908.0,101.7683,101.8811,101.7683,101.8247,5908.0
2023-08-08 14:05:00,108.35,108.43,108.27,108.4,6932.0,101.8341,101.9093,101.7589,101.8811,6932.0
2023-08-08 14:10:00,108.43,108.48,108.29,108.44,6515.0,101.9093,101.9563,101.7777,101.9187,6515.0
2023-08-08 14:15:00,108.42,108.62,108.42,108.48,5400.0,101.8999,102.0879,101.8999,101.9563,5400.0
2023-08-08 14:20:00,108.43,108.48,108.34,108.41,5213.0,101.9093,101.9563,101.8247,101.8905,5213.0
2023-08-08 14:25:00,108.42,108.45,108.36,108.41,3154.0,101.8999,101.9281,101.8435,101.8905,3154.0
2023-08-08 14:30:00,108.43,108.58,108.43,108.58,4286.0,101.9093,102.0503,101.9093,102.0503,4286.0
2023-08-08 14:35:00,108.59,108.71,108.55,108.68,5300.0,102.0597,102.1725,102.0221,102.1443,5300.0
2023-08-08 14:40:00,108.68,108.68,108.51,108.58,5855.0,102.1443,102.1443,101.9845,102.0503,5855.0
2023-08-08 14:45:00,108.51,108.58,108.49,108.54,6756.0,101.9845,102.0503,101.9657,102.0127,6756.0
2023-08-08 14:50:00,108.56,108.67,108.5,108.65,8356.0,102.0315,102.1349,101.9751,102.1161,8356.0
2023-08-08 14:55:00,108.65,108.87,108.65,108.75,7574.0,102.1161,102.3229,102.1161,102.2101,7574.0
2023-08-08 15:00:00,108.72,108.79,108.65,108.72,9508.0,102.1819,102.2477,102.1161,102.1819,9508.0
2023-08-08 15:05:00,108.72,108.76,108.6,108.65,13316.0,102.1819,102.2195,102.0691,102.1161,13316.0
2023-08-08 15:10:00,108.66,108.67,108.58,108.62,14593.0,102.1255,102.1349,102.0503,102.0879,14593.0
2023-08-08 15:15:00,108.63,108.69,108.56,108.56,8608.0,102.0973,102.1537,102.0315,102.0315,8608.0
2023-08-08 15:20:00,108.56,109.0,108.55,109.0,15155.0,102.0315,102.445,102.0221,102.445,15155.0
2023-08-08 15:25:00,108.99,109.09,108.85,108.88,17921.0,102.4356,102.5296,102.3041,102.3323,17921.0
2023-08-08 15:30:00,108.89,108.89,108.7,108.75,14156.0,102.3417,102.3417,102.1631,102.2101,14156.0
2023-08-08 15:35:00,108.75,108.89,108.75,108.84,15312.0,102.2101,102.3417,102.2101,102.2947,15312.0
2023-08-08 15:40:00,108.83,109.08,108.83,108.96,20393.0,102.2853,102.5202,102.2853,102.4074,20393.0
2023-08-08 15:45:00,108.95,109.06,108.81,108.82,17686.0,102.398,102.5014,102.2665,102.2759,17686.0
2023-08-08 15:50:00,108.76,108.85,108.59,108.65,35847.0,102.2195,102.3041,102.0597,102.1161,35847.0
2023-08-08 15:55:00,108.65,108.99,108.62,108.72,110314.0,102.1161,102.4356,102.0879,102.1819,110314.0
2023-08-09 09:30:00,108.5,108.94,108.5,108.83,17912.0,101.9751,102.3886,101.9751,102.2853,17912.0
2023-08-09 09:35:00,108.91,108.91,108.46,108.63,11148.0,102.3605,102.3605,101.9375,102.0973,11148.0
2023-08-09 09:40:00,108.52,108.93,108.5,108.82,8378.0,101.9939,102.3792,101.9751,102.2759,8378.0
2023-08-09 09:45:00,108.76,109.06,108.76,109.06,4393.0,102.2195,102.5014,102.2195,102.5014,4393.0
2023-08-09 09:50:00,109.04,109.13,108.62,108.81,4248.0,102.4826,102.5672,102.0879,102.2665,4248.0
2023-08-09 09:55:00,108.81,108.97,108.8,108.92,4381.0,102.2665,102.4168,102.2571,102.3698,4381.0
2023-08-09 10:00:00,108.91,109.02,108.8,108.81,5035.0,102.3605,102.4638,102.2571,102.2665,5035.0
2023-08-09 10:05:00,108.78,108.89,108.2,108.26,8347.0,102.2383,102.3417,101.6931,101.7495,8347.0
2023-08-09 10:10:00,108.26,108.33,107.69,107.76,9861.0,101.7495,101.8153,101.2138,101.2796,9861.0
2023-08-09 10:15:00,107.67,108.05,107.64,108.0,5884.0,101.195,101.5522,101.1668,101.5052,5884.0
2023-08-09 10:20:00,107.92,108.08,107.89,107.89,3570.0,101.43,101.5804,101.4018,101.4018,3570.0
2023-08-09 10:25:00,107.87,108.21,107.78,108.18,8340.0,101.383,101.7025,101.2984,101.6744,8340.0
2023-08-09 10:30:00,108.17,108.19,107.99,107.99,7781.0,101.665,101.6838,101.4958,101.4958,7781.0
2023-08-09 10:35:00,108.02,108.18,107.85,107.85,9780.0,101.524,101.6744,101.3642,101.3642,9780.0
2023-08-09 10:40:00,107.85,107.94,107.73,107.92,5325.0,101.3642,101.4488,101.2514,101.43,5325.0
2023-08-09 10:45:00,107.88,107.93,107.66,107.69,3428.0,101.3924,101.4394,101.1856,101.2138,3428.0
2023-08-09 10:50:00,107.68,107.75,107.64,107.73,7452.0,101.2044,101.2702,101.1668,101.2514,7452.0
2023-08-09 10:55:00,107.71,107.82,107.52,107.69,10774.0,101.2326,101.336,101.054,101.2138,10774.0
2023-08-09 11:00:00,107.69,108.01,107.65,107.96,9816.0,101.2138,101.5146,101.1762,101.4676,9816.0
2023-08-09 11:05:00,108.0,108.04,107.83,107.91,7369.0,101.5052,101.5428,101.3454,101.4206,7369.0
2023-08-09 11:10:00,107.9,107.9,107.47,107.5,6760.0,101.4112,101.4112,101.007,101.0352,6760.0
2023-08-09 11:15:00,107.48,107.6,107.26,107.29,7577.0,101.0164,101.1292,100.8097,100.8379,7577.0
2023-08-09 11:20:00,107.33,107.47,107.28,107.42,8579.0,100.8755,101.007,100.8285,100.9601,8579.0
2023-08-09 11:25:00,107.41,107.54,107.34,107.51,7720.0,100.9507,101.0728,100.8849,101.0446,7720.0
2023-08-09 11:30:00,107.47,107.6,107.41,107.6,10271.0,101.007,101.1292,100.9507,101.1292,10271.0
2023-08-09 11:35:00,107.58,107.65,107.5,107.65,6167.0,101.1104,101.1762,101.0352,101.1762,6167.0
2023-08-09 11:40:00,107.65,107.72,107.6,107.61,7770.0,101.1762,101.242,101.1292,101.1386,7770.0
2023-08-09 11:45:00,107.58,107.59,107.38,107.4,8582.0,101.1104,101.1198,100.9225,100.9413,8582.0
2023-08-09 11:50:00,107.44,107.44,107.18,107.23,4323.0,100.9789,100.9789,100.7345,100.7815,4323.0
2023-08-09 11:55:00,107.21,107.46,107.11,107.46,4314.0,100.7627,100.9977,100.6687,100.9977,4314.0
2023-08-09 12:00:00,107.42,107.5,107.36,107.39,3710.0,100.9601,101.0352,100.9037,100.9319,3710.0
2023-08-09 12:05:00,107.34,107.52,107.33,107.52,4543.0,100.8849,101.054,100.8755,101.054,4543.0
2023-08-09 12:10:00,107.49,107.55,107.41,107.52,6244.0,101.0258,101.0822,100.9507,101.054,6244.0
2023-08-09 12:15:00,107.52,107.55,107.39,107.4,6931.0,101.054,101.0822,100.9319,100.9413,6931.0
2023-08-09 12:20:00,107.4,107.5,107.33,107.49,3418.0,100.9413,101.0352,100.8755,101.0258,3418.0
2023-08-09 12:25:00,107.49,107.58,107.46,107.53,4879.0,101.0258,101.1104,100.9977,101.0634,4879.0
2023-08-09 12:30:00,107.51,107.74,107.51,107.7,13092.0,101.0446,101.2608,101.0446,101.2232,13092.0
2023-08-09 12:35:00,107.68,107.68,107.41,107.44,5437.0,101.2044,101.2044,100.9507,100.9789,5437.0
2023-08-09 12:40:00,107.47,107.47,107.31,107.32,9442.0,101.007,101.007,100.8567,100.8661,9442.0
2023-08-09 12:45:00,107.24,107.35,107.19,107.31,6865.0,100.7909,100.8943,100.7439,100.8567,6865.0
2023-08-09 12:50:00,107.28,107.29,107.19,107.19,1231.0,100.8285,100.8379,100.7439,100.7439,1231.0
2023-08-09 12:55:00,107.25,107.35,107.25,107.31,3895.0,100.8003,100.8943,100.8003,100.8567,3895.0
2023-08-09 13:00:00,107.34,107.51,107.33,107.51,2122.0,100.8849,101.0446,100.8755,101.0446,2122.0
2023-08-09 13:05:00,107.45,107.5,107.37,107.4,2905.0,100.9883,101.0352,100.9131,100.9413,2905.0
2023-08-09 13:10:00,107.37,107.59,107.37,107.57,7912.0,100.9131,101.1198,100.9131,101.101,7912.0
2023-08-09 13:15:00,107.61,107.66,107.37,107.48,5200.0,101.1386,101.1856,100.9131,101.0164,5200.0
2023-08-09 13:20:00,107.49,107.49,107.37,107.43,2517.0,101.0258,101.0258,100.9131,100.9695,2517.0
2023-08-09 13:25:00,107.42,107.53,107.4,107.49,2833.0,100.9601,101.0634,100.9413,101.0258,2833.0
2023-08-09 13:30:00,107.51,107.54,107.41,107.43,3847.0,101.0446,101.0728,100.9507,100.9695,3847.0
2023-08-09 13:35:00,107.47,107.55,107.42,107.54,4179.0,101.007,101.0822,100.9601,101.0728,4179.0
2023-08-09 13:40:00,107.52,107.52,107.42,107.49,2567.0,101.054,101.054,100.9601,101.0258,2567.0
2023-08-09 13:45:00,107.5,107.52,107.38,107.38,3703.0,101.0352,101.054,100.9225,100.9225,3703.0
2023-08-09 13:50:00,107.38,107.49,107.34,107.48,4047.0,100.9225,101.0258,100.8849,101.0164,4047.0
2023-08-09 13:55:00,107.49,107.53,107.4,107.4,3322.0,101.0258,101.0634,100.9413,100.9413,3322.0
2023-08-09 14:00:00,107.43,107.54,107.39,107.52,4799.0,100.9695,101.0728,100.9319,101.054,4799.0
2023-08-09 14:05:00,107.52,107.59,107.49,107.49,6727.0,101.054,101.1198,101.0258,101.0258,6727.0
2023-08-09 14:10:00,107.52,107.61,107.46,107.59,5407.0,101.054,101.1386,100.9977,101.1198,5407.0
2023-08-09 14:15:00,107.59,107.71,107.59,107.71,4257.0,101.1198,101.2326,101.1198,101.2326,4257.0
2023-08-09 14:20:00,107.7,107.73,107.62,107.66,5976.0,101.2232,101.2514,101.148,101.1856,5976.0
2023-08-09 14:25:00,107.69,107.98,107.69,107.98,5844.0,101.2138,101.4864,101.2138,101.4864,5844.0
2023-08-09 14:30:00,108.04,108.21,108.03,108.18,5761.0,101.5428,101.7025,101.5334,101.6744,5761.0
2023-08-09 14:35:00,108.23,108.33,108.23,108.27,1567.0,101.7213,101.8153,101.7213,101.7589,1567.0
2023-08-09 14:40:00,108.3,108.36,108.24,108.36,3473.0,101.7871,101.8435,101.7307,101.8435,3473.0
2023-08-09 14:45:00,108.36,108.37,108.29,108.35,2472.0,101.8435,101.8529,101.7777,101.8341,2472.0
2023-08-09 14:50:00,108.33,108.37,108.28,108.31,4625.0,101.8153,101.8529,101.7683,101.7965,4625.0
2023-08-09 14:55:00,108.32,108.48,108.3,108.38,5992.0,101.8059,101.9563,101.7871,101.8623,5992.0
2023-08-09 15:00:00,108.34,108.34,108.18,108.24,3827.0,101.8247,101.8247,101.6744,101.7307,3827.0
2023-08-09 15:05:00,108.26,108.33,108.04,108.04,5481.0,101.7495,101.8153,101.5428,101.5428,5481.0
2023-08-09 15:10:00,107.98,107.98,107.81,107.85,6585.0,101.4864,101.4864,101.3266,101.3642,6585.0
2023-08-09 15:15:00,107.88,107.92,107.79,107.89,4534.0,101.3924,101.43,101.3078,101.4018,4534.0
2023-08-09 15:20:00,107.88,108.09,107.86,107.99,6839.0,101.3924,101.5898,101.3736,101.4958,6839.0
2023-08-09 15:25:00,108.02,108.05,107.86,107.86,5515.0,101.524,101.5522,101.3736,101.3736,5515.0
2023-08-09 15:30:00,107.87,107.97,107.84,107.85,7132.0,101.383,101.477,101.3548,101.3642,7132.0
2023-08-09 15:35:00,107.83,107.96,107.71,107.71,11073.0,101.3454,101.4676,101.2326,101.2326,11073.0
2023-08-09 15:40:00,107.73,107.74,107.63,107.64,13576.0,101.2514,101.2608,101.1574,101.1668,13576.0
2023-08-09 15:45:00,107.6,107.6,107.22,107.36,25931.0,101.1292,101.1292,100.7721,100.9037,25931.0
2023-08-09 15:50:00,107.32,107.52,107.22,107.46,41546.0,100.8661,101.054,100.7721,100.9977,41546.0
2023-08-09 15:55:00,107.4,107.4,107.1,107.22,102206.0,100.9413,100.9413,100.6593,100.7721,102206.0
2023-08-10 09:30:00,108.53,108.62,108.25,108.56,21120.0,102.0033,102.0879,101.7401,102.0315,21120.0
2023-08-10 09:35:00,108.59,108.71,108.48,108.54,5939.0,102.0597,102.1725,101.9563,102.0127,5939.0
2023-08-10 09:40:00,108.54,108.6,108.13,108.23,7963.0,102.0127,102.0691,101.6274,101.7213,7963.0
2023-08-10 09:45:00,108.27,108.68,108.25,108.68,4143.0,101.7589,102.1443,101.7401,102.1443,4143.0
2023-08-10 09:50:00,108.68,108.78,108.54,108.75,8152.0,102.1443,102.2383,102.0127,102.2101,8152.0
2023-08-10 09:55:00,108.76,109.0,108.65,109.0,7498.0,102.2195,102.445,102.1161,102.445,7498.0
2023-08-10 10:00:00,108.99,109.14,108.93,108.93,5684.0,102.4356,102.5766,102.3792,102.3792,5684.0
2023-08-10 10:05:00,109.0,109.33,108.96,109.22,3637.0,102.445,102.7552,102.4074,102.6518,3637.0
2023-08-10 10:10:00,109.19,109.32,109.13,109.24,3291.0,102.6236,102.7458,102.5672,102.6706,3291.0
2023-08-10 10:15:00,109.31,109.41,109.21,109.41,4114.0,102.7364,102.8304,102.6424,102.8304,4114.0
2023-08-10 10:20:00,109.38,109.44,109.32,109.4,10189.0,102.8022,102.8586,102.7458,102.821,10189.0
2023-08-10 10:25:00,109.36,109.46,109.18,109.24,2900.0,102.7834,102.8774,102.6142,102.6706,2900.0
2023-08-10 10:30:00,109.3,109.33,108.98,109.08,3869.0,102.727,102.7552,102.4262,102.5202,3869.0
2023-08-10 10:35:00,108.98,109.04,108.62,108.66,4143.0,102.4262,102.4826,102.0879,102.1255,4143.0
2023-08-10 10:40:00,108.67,108.67,108.4,108.44,6476.0,102.1349,102.1349,101.8811,101.9187,6476.0
2023-08-10 10:45:00,108.47,108.53,108.22,108.51,14240.0,101.9469,102.0033,101.7119,101.9845,14240.0
2023-08-10 10:50:00,108.46,108.62,108.44,108.61,2749.0,101.9375,102.0879,101.9187,102.0785,2749.0
2023-08-10 10:55:00,108.7,108.8,108.68,108.74,3135.0,102.1631,102.2571,102.1443,102.2007,3135.0
2023-08-10 11:00:00,108.65,108.65,108.44,108.49,3028.0,102.1161,102.1161,101.9187,101.9657,3028.0
2023-08-10 11:05:00,108.38,108.74,108.31,108.7,5273.0,101.8623,102.2007,101.7965,102.1631,5273.0
2023-08-10 11:10:00,108.71,108.79,108.68,108.68,2372.0,102.1725,102.2477,102.1443,102.1443,2372.0
2023-08-10 11:15:00,108.64,108.64,108.35,108.42,2335.0,102.1067,102.1067,101.8341,101.8999,2335.0
2023-08-10 11:20:00,108.33,108.43,108.25,108.41,4491.0,101.8153,101.9093,101.7401,101.8905,4491.0
2023-08-10 11:25:00,108.45,108.63,108.43,108.61,4269.0,101.9281,102.0973,101.9093,102.0785,4269.0
2023-08-10 11:30:00,108.55,108.62,108.52,108.61,2633.0,102.0221,102.0879,101.9939,102.0785,2633.0
2023-08-10 11:35:00,108.54,108.67,108.51,108.66,1612.0,102.0127,102.1349,101.9845,102.1255,1612.0
2023-08-10 11:40:00,108.61,108.7,108.32,108.33,3817.0,102.0785,102.1631,101.8059,101.8153,3817.0
2023-08-10 11:45:00,108.3,108.3,108.01,108.12,4806.0,101.7871,101.7871,101.5146,101.618,4806.0
2023-08-10 11:50:00,108.13,108.13,107.81,107.95,6454.0,101.6274,101.6274,101.3266,101.4582,6454.0
2023-08-10 11:55:00,107.97,108.0,107.83,108.0,2300.0,101.477,101.5052,101.3454,101.5052,2300.0
2023-08-10 12:00:00,107.96,108.01,107.84,107.94,3331.0,101.4676,101.5146,101.3548,101.4488,3331.0
2023-08-10 12:05:00,108.0,108.16,108.0,108.05,5131.0,101.5052,101.6556,101.5052,101.5522,5131.0
2023-08-10 12:10:00,108.05,108.05,107.82,107.82,3159.0,101.5522,101.5522,101.336,101.336,3159.0
2023-08-10 12:15:00,107.74,107.74,107.55,107.64,24364.0,101.2608,101.2608,101.0822,101.1668,24364.0
2023-08-10 12:20:00,107.6,107.68,107.48,107.48,6321.0,101.1292,101.2044,101.0164,101.0164,6321.0
2023-08-10 12:25:00,107.46,107.49,107.16,107.37,11989.0,100.9977,101.0258,100.7157,100.9131,11989.0
2023-08-10 12:30:00,107.37,107.54,107.36,107.41,19651.0,100.9131,101.0728,100.9037,100.9507,19651.0
2023-08-10 12:35:00,107.36,107.45,107.24,107.4,5860.0,100.9037,100.9883,100.7909,100.9413,5860.0
2023-08-10 12:40:00,107.42,107.43,107.29,107.37,3473.0,100.9601,100.9695,100.8379,100.9131,3473.0
2023-08-10 12:45:00,107.38,107.48,107.36,107.45,3400.0,100.9225,101.0164,100.9037,100.9883,3400.0
2023-08-10 12:50:00,107.42,107.44,107.08,107.08,4866.0,100.9601,100.9789,100.6405,100.6405,4866.0
2023-08-10 12:55:00,107.08,107.11,106.86,106.97,6107.0,100.6405,100.6687,100.4337,100.5371,6107.0
2023-08-10 13:00:00,106.89,107.05,106.87,107.01,3260.0,100.4619,100.6123,100.4431,100.5747,3260.0
2023-08-10 13:05:00,107.05,107.12,107.02,107.12,1800.0,100.6123,100.6781,100.5841,100.6781,1800.0
2023-08-10 13:10:00,106.97,107.0,106.95,106.99,1759.0,100.5371,100.5653,100.5183,100.5559,1759.0
2023-08-10 13:15:00,106.97,107.39,106.97,107.39,14009.0,100.5371,100.9319,100.5371,100.9319,14009.0
2023-08-10 13:20:00,107.38,107.38,107.12,107.2,7025.0,100.9225,100.9225,100.6781,100.7533,7025.0
2023-08-10 13:25:00,107.24,107.25,107.07,107.14,5550.0,100.7909,100.8003,100.6311,100.6969,5550.0
2023-08-10 13:30:00,107.11,107.11,106.89,107.0,4100.0,100.6687,100.6687,100.4619,100.5653,4100.0
2023-08-10 13:35:00,106.97,106.97,106.76,106.77,5212.0,100.5371,100.5371,100.3397,100.3491,5212.0
2023-08-10 13:40:00,106.76,106.76,106.43,106.57,9316.0,100.3397,100.3397,100.0296,100.1612,9316.0
2023-08-10 13:45:00,106.57,106.9,106.56,106.85,7895.0,100.1612,100.4713,100.1518,100.4243,7895.0
2023-08-10 13:50:00,106.84,106.94,106.71,106.73,4669.0,100.4149,100.5089,100.2928,100.3116,4669.0
2023-08-10 13:55:00,106.63,106.63,106.32,106.33,10069.0,100.2176,100.2176,99.9262,99.9356,10069.0
2023-08-10 14:00:00,106.33,106.64,106.33,106.64,6248.0,99.9356,100.227,99.9356,100.227,6248.0
2023-08-10 14:05:00,106.76,107.07,106.76,106.99,4632.0,100.3397,100.6311,100.3397,100.5559,4632.0
2023-08-10 14:10:00,107.06,107.2,106.93,107.2,5055.0,100.6217,100.7533,100.4995,100.7533,5055.0
2023-08-10 14:15:00,107.21,107.34,107.1,107.25,5343.0,100.7627,100.8849,100.6593,100.8003,5343.0
2023-08-10 14:20:00,107.24,107.46,107.24,107.42,7147.0,100.7909,100.9977,100.7909,100.9601,7147.0
2023-08-10 14:25:00,107.45,107.5,107.3,107.38,3727.0,100.9883,101.0352,100.8473,100.9225,3727.0
2023-08-10 14:30:00,107.41,107.57,107.41,107.52,7052.0,100.9507,101.101,100.9507,101.054,7052.0
2023-08-10 14:35:00,107.55,107.7,107.53,107.64,6157.0,101.0822,101.2232,101.0634,101.1668,6157.0
2023-08-10 14:40:00,107.63,107.68,107.48,107.68,4219.0,101.1574,101.2044,101.0164,101.2044,4219.0
2023-08-10 14:45:00,107.68,107.89,107.62,107.77,4900.0,101.2044,101.4018,101.148,101.289,4900.0
2023-08-10 14:50:00,107.7,107.87,107.68,107.79,5421.0,101.2232,101.383,101.2044,101.3078,5421.0
2023-08-10 14:55:00,107.8,108.05,107.76,108.05,5153.0,101.3172,101.5522,101.2796,101.5522,5153.0
2023-08-10 15:00:00,108.05,108.07,107.75,107.83,7137.0,101.5522,101.571,101.2702,101.3454,7137.0
2023-08-10 15:05:00,107.86,108.01,107.86,107.93,10634.0,101.3736,101.5146,101.3736,101.4394,10634.0
2023-08-10 15:10:00,107.99,108.19,107.99,108.19,5574.0,101.4958,101.6838,101.4958,101.6838,5574.0
2023-08-10 15:15:00,108.19,108.4,108.15,108.29,7940.0,101.6838,101.8811,101.6462,101.7777,7940.0
2023-08-10 15:20:00,108.3,108.31,108.13,108.22,9227.0,101.7871,101.7965,101.6274,101.7119,9227.0
2023-08-10 15:25:00,108.23,108.23,107.97,108.02,9893.0,101.7213,101.7213,101.477,101.524,9893.0
2023-08-10 15:30:00,108.0,108.0,107.81,107.93,11562.0,101.5052,101.5052,101.3266,101.4394,11562.0
2023-08-10 15:35:00,107.9,108.06,107.8,107.92,9784.0,101.4112,101.5616,101.3172,101.43,9784.0
2023-08-10 15:40:00,107.9,107.97,107.8,107.91,13182.0,101.4112,101.477,101.3172,101.4206,13182.0
2023-08-10 15:45:00,107.9,108.11,107.87,108.02,15187.0,101.4112,101.6086,101.383,101.524,15187.0
2023-08-10 15:50:00,107.99,108.14,107.95,107.95,38911.0,101.4958,101.6368,101.4582,101.4582,38911.0
2023-08-10 15:55:00,107.95,108.02,107.83,107.91,89363.0,101.4582,101.524,101.3454,101.4206,89363.0
2023-08-11 09:30:00,106.77,106.8,106.24,106.6,15167.0,100.3491,100.3773,99.851,100.1894,15167.0
2023-08-11 09:35:00,106.6,107.02,106.55,106.89,22436.0,100.1894,100.5841,100.1424,100.4619,22436.0
2023-08-11 09:40:00,106.87,107.15,106.62,107.14,23321.0,100.4431,100.7063,100.2082,100.6969,23321.0
2023-08-11 09:45:00,107.09,107.84,106.93,107.02,127717.0,100.6499,101.3548,100.4995,100.5841,127717.0
2023-08-11 09:50:00,106.92,107.41,106.91,107.25,31039.0,100.4901,100.9507,100.4807,100.8003,31039.0
2023-08-11 09:55:00,107.23,107.57,106.88,107.54,64380.0,100.7815,101.101,100.4525,101.0728,64380.0
2023-08-11 10:00:00,107.57,107.83,107.42,107.58,15261.0,101.101,101.3454,100.9601,101.1104,15261.0
2023-08-11 10:05:00,107.65,107.96,107.63,107.81,18715.0,101.1762,101.4676,101.1574,101.3266,18715.0
2023-08-11 10:10:00,107.83,108.1,107.48,108.05,14708.0,101.3454,101.5992,101.0164,101.5522,14708.0
2023-08-11 10:15:00,108.07,108.25,107.76,107.99,18967.0,101.571,101.7401,101.2796,101.4958,18967.0
2023-08-11 10:20:00,107.99,108.38,107.95,108.11,29396.0,101.4958,101.8623,101.4582,101.6086,29396.0
2023-08-11 10:25:00,108.17,108.17,107.87,107.9,4500.0,101.665,101.665,101.383,101.4112,4500.0
2023-08-11 10:30:00,108.01,108.02,107.65,107.73,11858.0,101.5146,101.524,101.1762,101.2514,11858.0
2023-08-11 10:35:00,107.62,107.72,107.44,107.67,9161.0,101.148,101.242,100.9789,101.195,9161.0
2023-08-11 10:40:00,107.76,107.77,107.25,107.35,9224.0,101.2796,101.289,100.8003,100.8943,9224.0
2023-08-11 10:45:00,107.34,107.7,107.2,107.59,14244.0,100.8849,101.2232,100.7533,101.1198,14244.0
2023-08-11 10:50:00,107.63,107.64,107.44,107.48,4400.0,101.1574,101.1668,100.9789,101.0164,4400.0
2023-08-11 10:55:00,107.48,107.63,107.45,107.53,4724.0,101.0164,101.1574,100.9883,101.0634,4724.0
2023-08-11 11:00:00,107.5,107.7,107.5,107.6,3218.0,101.0352,101.2232,101.0352,101.1292,3218.0
2023-08-11 11:05:00,107.64,107.78,107.57,107.69,15637.0,101.1668,101.2984,101.101,101.2138,15637.0
2023-08-11 11:10:00,107.66,107.67,107.35,107.37,3081.0,101.1856,101.195,100.8943,100.9131,3081.0
2023-08-11 11:15:00,107.36,107.48,107.28,107.47,9590.0,100.9037,101.0164,100.8285,101.007,9590.0
2023-08-11 11:20:00,107.44,107.56,107.26,107.33,5767.0,100.9789,101.0916,100.8097,100.8755,5767.0
2023-08-11 11:25:00,107.34,107.49,107.28,107.31,6858.0,100.8849,101.0258,100.8285,100.8567,6858.0
2023-08-11 11:30:00,107.29,107.35,106.92,106.94,11182.0,100.8379,100.8943,100.4901,100.5089,11182.0
2023-08-11 11:35:00,106.96,107.17,106.89,107.07,10334.0,100.5277,100.7251,100.4619,100.6311,10334.0
2023-08-11 11:40:00,107.06,107.42,107.06,107.41,13628.0,100.6217,100.9601,100.6217,100.9507,13628.0
2023-08-11 11:45:00,107.42,107.42,107.21,107.22,6657.0,100.9601,100.9601,100.7627,100.7721,6657.0
2023-08-11 11:50:00,107.17,107.23,107.11,107.23,4503.0,100.7251,100.7815,100.6687,100.7815,4503.0
2023-08-11 11:55:00,107.21,107.58,107.19,107.55,5600.0,100.7627,101.1104,100.7439,101.0822,5600.0
2023-08-11 12:00:00,107.52,107.59,107.33,107.33,3015.0,101.054,101.1198,100.8755,100.8755,3015.0
2023-08-11 12:05:00,107.36,107.49,107.27,107.28,2971.0,100.9037,101.0258,100.8191,100.8285,2971.0
2023-08-11 12:10:00,107.26,107.41,107.23,107.4,3425.0,100.8097,100.9507,100.7815,100.9413,3425.0
2023-08-11 12:15:00,107.41,107.48,107.27,107.32,4501.0,100.9507,101.0164,100.8191,100.8661,4501.0
2023-08-11 12:20:00,107.33,107.36,107.23,107.25,4341.0,100.8755,100.9037,100.7815,100.8003,4341.0
2023-08-11 12:25:00,107.27,107.28,107.0,107.19,5711.0,100.8191,100.8285,100.5653,100.7439,5711.0
2023-08-11 12:30:00,107.18,107.34,107.17,107.21,6031.0,100.7345,100.8849,100.7251,100.7627,6031.0
2023-08-11 12:35:00,107.21,107.21,107.1,107.1,4675.0,100.7627,100.7627,100.6593,100.6593,4675.0
2023-08-11 12:40:00,107.07,107.13,106.98,107.03,5239.0,100.6311,100.6875,100.5465,100.5935,5239.0
2023-08-11 12:45:00,106.99,107.03,106.96,107.01,3200.0,100.5559,100.5935,100.5277,100.5747,3200.0
2023-08-11 12:50:00,106.95,107.01,106.89,106.98,4806.0,100.5183,100.5747,100.4619,100.5465,4806.0
2023-08-11 12:55:00,106.96,107.05,106.93,107.02,8061.0,100.5277,100.6123,100.4995,100.5841,8061.0
2023-08-11 13:00:00,107.03,107.19,107.03,107.19,4535.0,100.5935,100.7439,100.5935,100.7439,4535.0
2023-08-11 13:05:00,107.17,107.18,106.97,106.99,3400.0,100.7251,100.7345,100.5371,100.5559,3400.0
2023-08-11 13:10:00,107.03,107.11,106.95,107.08,8855.0,100.5935,100.6687,100.5183,100.6405,8855.0
2023-08-11 13:15:00,107.05,107.23,107.05,107.14,14654.0,100.6123,100.7815,100.6123,100.6969,14654.0
2023-08-11 13:20:00,107.16,107.38,107.15,107.28,11106.0,100.7157,100.9225,100.7063,100.8285,11106.0
2023-08-11 13:25:00,107.28,107.5,107.27,107.45,4262.0,100.8285,101.0352,100.8191,100.9883,4262.0
2023-08-11 13:30:00,107.45,107.6,107.42,107.56,7326.0,100.9883,101.1292,100.9601,101.0916,7326.0
2023-08-11 13:35:00,107.54,107.59,107.46,107.51,6146.0,101.0728,101.1198,100.9977,101.0446,6146.0
2023-08-11 13:40:00,107.55,107.58,107.34,107.34,6732.0,101.0822,101.1104,100.8849,100.8849,6732.0
2023-08-11 13:45:00,107.34,107.4,107.24,107.29,8060.0,100.8849,100.9413,100.7909,100.8379,8060.0
2023-08-11 13:50:00,107.26,107.36,107.24,107.32,7552.0,100.8097,100.9037,100.7909,100.8661,7552.0
2023-08-11 13:55:00,107.35,107.42,107.19,107.4,7470.0,100.8943,100.9601,100.7439,100.9413,7470.0
2023-08-11 14:00:00,107.35,107.41,107.29,107.33,9728.0,100.8943,100.9507,100.8379,100.8755,9728.0
2023-08-11 14:05:00,107.36,107.54,107.35,107.43,12599.0,100.9037,101.0728,100.8943,100.9695,12599.0
2023-08-11 14:10:00,107.46,107.52,107.4,107.44,7528.0,100.9977,101.054,100.9413,100.9789,7528.0
2023-08-11 14:15:00,107.47,107.54,107.36,107.37,8065.0,101.007,101.0728,100.9037,100.9131,8065.0
2023-08-11 14:20:00,107.39,107.48,107.25,107.47,9220.0,100.9319,101.0164,100.8003,101.007,9220.0
2023-08-11 14:25:00,107.45,107.54,107.41,107.52,10287.0,100.9883,101.0728,100.9507,101.054,10287.0
2023-08-11 14:30:00,107.54,107.68,107.48,107.57,8465.0,101.0728,101.2044,101.0164,101.101,8465.0
2023-08-11 14:35:00,107.56,107.71,107.51,107.7,7556.0,101.0916,101.2326,101.0446,101.2232,7556.0
2023-08-11 14:40:00,107.73,107.75,107.51,107.61,6774.0,101.2514,101.2702,101.0446,101.1386,6774.0
2023-08-11 14:45:00,107.61,107.78,107.6,107.78,7400.0,101.1386,101.2984,101.1292,101.2984,7400.0
2023-08-11 14:50:00,107.76,107.78,107.63,107.66,7452.0,101.2796,101.2984,101.1574,101.1856,7452.0
2023-08-11 14:55:00,107.68,107.75,107.6,107.64,6424.0,101.2044,101.2702,101.1292,101.1668,6424.0
2023-08-11 15:00:00,107.61,107.61,107.48,107.57,7099.0,101.1386,101.1386,101.0164,101.101,7099.0
2023-08-11 15:05:00,107.56,107.58,107.42,107.44,8548.0,101.0916,101.1104,100.9601,100.9789,8548.0
2023-08-11 15:10:00,107.4,107.41,107.33,107.36,6692.0,100.9413,100.9507,100.8755,100.9037,6692.0
2023-08-11 15:15:00,107.33,107.47,107.32,107.43,10321.0,100.8755,101.007,100.8661,100.9695,10321.0
2023-08-11 15:20:00,107.4,107.49,107.38,107.48,15969.0,100.9413,101.0258,100.9225,101.0164,15969.0
2023-08-11 15:25:00,107.48,107.61,107.48,107.53,12979.0,101.0164,101.1386,101.0164,101.0634,12979.0
2023-08-11 15:30:00,107.52,107.52,107.35,107.4,13363.0,101.054,101.054,100.8943,100.9413,13363.0
2023-08-11 15:35:00,107.43,107.44,107.18,107.2,11447.0,100.9695,100.9789,100.7345,100.7533,11447.0
2023-08-11 15:40:00,107.19,107.34,107.1,107.33,17859.0,100.7439,100.8849,100.6593,100.8755,17859.0
2023-08-11 15:45:00,107.3,107.34,107.21,107.25,20849.0,100.8473,100.8849,100.7627,100.8003,20849.0
2023-08-11 15:50:00,107.19,107.29,107.05,107.26,36026.0,100.7439,100.8379,100.6123,100.8097,36026.0
2023-08-11 15:55:00,107.24,107.29,107.14,107.23,65694.0,100.7909,100.8379,100.6969,100.7815,65694.0
2023-08-14 09:30:00,106.66,106.78,106.3,106.37,25738.0,100.2458,100.3585,99.9074,99.9732,25738.0
2023-08-14 09:35:00,106.31,106.94,106.09,106.94,7097.0,99.9168,100.5089,99.71,100.5089,7097.0
2023-08-14 09:40:00,106.87,107.27,106.87,106.9,6540.0,100.4431,100.8191,100.4431,100.4713,6540.0
2023-08-14 09:45:00,106.85,106.91,106.35,106.51,5351.0,100.4243,100.4807,99.9544,100.1048,5351.0
2023-08-14 09:50:00,106.54,106.69,106.51,106.65,4430.0,100.133,100.274,100.1048,100.2364,4430.0
2023-08-14 09:55:00,106.6,106.95,106.6,106.95,1600.0,100.1894,100.5183,100.1894,100.5183,1600.0
2023-08-14 10:00:00,106.87,106.87,106.52,106.66,3277.0,100.4431,100.4431,100.1142,100.2458,3277.0
2023-08-14 10:05:00,106.69,106.94,106.69,106.87,3380.0,100.274,100.5089,100.274,100.4431,3380.0
2023-08-14 10:10:00,106.86,106.99,106.79,106.98,2553.0,100.4337,100.5559,100.3679,100.5465,2553.0
2023-08-14 10:15:00,106.99,107.11,106.94,107.09,2059.0,100.5559,100.6687,100.5089,100.6499,2059.0
2023-08-14 10:20:00,107.03,107.24,107.03,107.24,2650.0,100.5935,100.7909,100.5935,100.7909,2650.0
2023-08-14 10:25:00,107.23,107.34,107.12,107.22,3777.0,100.7815,100.8849,100.6781,100.7721,3777.0
2023-08-14 10:30:00,107.23,107.54,107.21,107.54,4109.0,100.7815,101.0728,100.7627,101.0728,4109.0
2023-08-14 10:35:00,107.58,107.93,107.55,107.77,6685.0,101.1104,101.4394,101.0822,101.289,6685.0
2023-08-14 10:40:00,107.74,107.77,107.68,107.69,1732.0,101.2608,101.289,101.2044,101.2138,1732.0
2023-08-14 10:45:00,107.68,107.85,107.66,107.85,1600.0,101.2044,101.3642,101.1856,101.3642,1600.0
2023-08-14 10:50:00,107.82,108.02,107.81,108.01,4299.0,101.336,101.524,101.3266,101.5146,4299.0
2023-08-14 10:55:00,108.0,108.02,107.89,107.99,2000.0,101.5052,101.524,101.4018,101.4958,2000.0
2023-08-14 11:00:00,108.02,108.07,107.95,108.03,4000.0,101.524,101.571,101.4582,101.5334,4000.0
2023-08-14 11:05:00,108.02,108.02,107.82,107.92,2387.0,101.524,101.524,101.336,101.43,2387.0
2023-08-14 11:10:00,107.87,107.96,107.84,107.86,5008.0,101.383,101.4676,101.3548,101.3736,5008.0
2023-08-14 11:15:00,107.85,107.97,107.85,107.91,2017.0,101.3642,101.477,101.3642,101.4206,2017.0
2023-08-14 11:20:00,107.94,107.94,107.77,107.89,3738.0,101.4488,101.4488,101.289,101.4018,3738.0
2023-08-14 11:25:00,107.84,107.89,107.73,107.86,2525.0,101.3548,101.4018,101.2514,101.3736,2525.0
2023-08-14 11:30:00,107.88,107.88,107.65,107.69,3310.0,101.3924,101.3924,101.1762,101.2138,3310.0
2023-08-14 11:35:00,107.66,107.72,107.55,107.55,1896.0,101.1856,101.242,101.0822,101.0822,1896.0
2023-08-14 11:40:00,107.58,107.78,107.58,107.73,1700.0,101.1104,101.2984,101.1104,101.2514,1700.0
2023-08-14 11:45:00,107.76,108.08,107.75,108.06,4445.0,101.2796,101.5804,101.2702,101.5616,4445.0
2023-08-14 11:50:00,108.13,108.17,108.04,108.1,4961.0,101.6274,101.665,101.5428,101.5992,4961.0
2023-08-14 11:55:00,108.12,108.12,107.99,107.99,2929.0,101.618,101.618,101.4958,101.4958,2929.0
2023-08-14 12:00:00,107.97,108.05,107.94,107.99,2868.0,101.477,101.5522,101.4488,101.4958,2868.0
2023-08-14 12:05:00,107.92,108.07,107.85,107.86,3437.0,101.43,101.571,101.3642,101.3736,3437.0
2023-08-14 12:10:00,107.89,107.89,107.81,107.83,2224.0,101.4018,101.4018,101.3266,101.3454,2224.0
2023-08-14 12:15:00,107.84,107.86,107.61,107.75,12731.0,101.3548,101.3736,101.1386,101.2702,12731.0
2023-08-14 12:20:00,107.78,108.0,107.68,107.78,11638.0,101.2984,101.5052,101.2044,101.2984,11638.0
2023-08-14 12:25:00,107.85,108.07,107.85,107.93,5951.0,101.3642,101.571,101.3642,101.4394,5951.0
2023-08-14 12:30:00,107.84,108.06,107.84,107.98,2281.0,101.3548,101.5616,101.3548,101.4864,2281.0
2023-08-14 12:35:00,107.94,108.0,107.76,107.94,4269.0,101.4488,101.5052,101.2796,101.4488,4269.0
2023-08-14 12:40:00,107.91,108.05,107.89,107.98,2709.0,101.4206,101.5522,101.4018,101.4864,2709.0
2023-08-14 12:45:00,108.01,108.05,107.97,108.05,3518.0,101.5146,101.5522,101.477,101.5522,3518.0
2023-08-14 12:50:00,108.0,108.06,107.97,108.03,6667.0,101.5052,101.5616,101.477,101.5334,6667.0
2023-08-14 12:55:00,108.05,108.22,108.02,108.22,5655.0,101.5522,101.7119,101.524,101.7119,5655.0
2023-08-14 13:00:00,108.2,108.24,108.14,108.23,1830.0,101.6931,101.7307,101.6368,101.7213,1830.0
2023-08-14 13:05:00,108.26,108.36,108.22,108.36,4085.0,101.7495,101.8435,101.7119,101.8435,4085.0
2023-08-14 13:10:00,108.3,108.34,108.27,108.34,3952.0,101.7871,101.8247,101.7589,101.8247,3952.0
2023-08-14 13:15:00,108.33,108.44,108.3,108.42,4525.0,101.8153,101.9187,101.7871,101.8999,4525.0
2023-08-14 13:20:00,108.44,108.49,108.38,108.38,5454.0,101.9187,101.9657,101.8623,101.8623,5454.0
2023-08-14 13:25:00,108.35,108.4,108.24,108.32,2300.0,101.8341,101.8811,101.7307,101.8059,2300.0
2023-08-14 13:30:00,108.36,108.38,108.12,108.12,3286.0,101.8435,101.8623,101.618,101.618,3286.0
2023-08-14 13:35:00,108.15,108.29,108.15,108.29,2724.0,101.6462,101.7777,101.6462,101.7777,2724.0
2023-08-14 13:40:00,108.3,108.37,108.24,108.32,3391.0,101.7871,101.8529,101.7307,101.8059,3391.0
2023-08-14 13:45:00,108.34,108.52,108.3,108.44,3323.0,101.8247,101.9939,101.7871,101.9187,3323.0
2023-08-14 13:50:00,108.45,108.47,108.35,108.47,3456.0,101.9281,101.9469,101.8341,101.9469,3456.0
2023-08-14 13:55:00,108.45,108.65,108.45,108.62,3777.0,101.9281,102.1161,101.9281,102.0879,3777.0
2023-08-14 14:00:00,108.66,108.67,108.53,108.57,4400.0,102.1255,102.1349,102.0033,102.0409,4400.0
2023-08-14 14:05:00,108.65,108.65,108.5,108.57,4032.0,102.1161,102.1161,101.9751,102.0409,4032.0
2023-08-14 14:10:00,108.48,108.68,108.45,108.61,5881.0,101.9563,102.1443,101.9281,102.0785,5881.0
2023-08-14 14:15:00,108.58,108.58,108.45,108.47,3300.0,102.0503,102.0503,101.9281,101.9469,3300.0
2023-08-14 14:20:00,108.49,108.68,108.49,108.65,3598.0,101.9657,102.1443,101.9657,102.1161,3598.0
2023-08-14 14:25:00,108.65,108.7,108.62,108.65,2900.0,102.1161,102.1631,102.0879,102.1161,2900.0
2023-08-14 14:30:00,108.61,108.66,108.45,108.62,2895.0,102.0785,102.1255,101.9281,102.0879,2895.0
2023-08-14 14:35:00,108.68,108.68,108.58,108.6,1100.0,102.1443,102.1443,102.0503,102.0691,1100.0
2023-08-14 14:40:00,108.63,108.69,108.6,108.6,4310.0,102.0973,102.1537,102.0691,102.0691,4310.0
2023-08-14 14:45:00,108.57,108.73,108.57,108.73,4019.0,102.0409,102.1913,102.0409,102.1913,4019.0
2023-08-14 14:50:00,108.72,108.81,108.72,108.81,5029.0,102.1819,102.2665,102.1819,102.2665,5029.0
2023-08-14 14:55:00,108.81,108.84,108.67,108.68,8931.0,102.2665,102.2947,102.1349,102.1443,8931.0
2023-08-14 15:00:00,108.65,108.67,108.56,108.63,4643.0,102.1161,102.1349,102.0315,102.0973,4643.0
2023-08-14 15:05:00,108.64,108.73,108.64,108.69,6362.0,102.1067,102.1913,102.1067,102.1537,6362.0
2023-08-14 15:10:00,108.68,108.71,108.62,108.65,4512.0,102.1443,102.1725,102.0879,102.1161,4512.0
2023-08-14 15:15:00,108.7,108.71,108.53,108.57,6577.0,102.1631,102.1725,102.0033,102.0409,6577.0
2023-08-14 15:20:00,108.61,108.69,108.61,108.61,5715.0,102.0785,102.1537,102.0785,102.0785,5715.0
2023-08-14 15:25:00,108.6,108.64,108.51,108.59,6794.0,102.0691,102.1067,101.9845,102.0597,6794.0
2023-08-14 15:30:00,108.57,108.73,108.55,108.73,4199.0,102.0409,102.1913,102.0221,102.1913,4199.0
2023-08-14 15:35:00,108.71,108.93,108.71,108.88,6391.0,102.1725,102.3792,102.1725,102.3323,6391.0
2023-08-14 15:40:00,108.88,109.0,108.86,108.97,7440.0,102.3323,102.445,102.3135,102.4168,7440.0
2023-08-14 15:45:00,108.97,109.01,108.79,108.83,10252.0,102.4168,102.4544,102.2477,102.2853,10252.0
2023-08-14 15:50:00,108.84,109.0,108.79,108.89,28963.0,102.2947,102.445,102.2477,102.3417,28963.0
2023-08-14 15:55:00,108.93,108.95,108.71,108.82,94130.0,102.3792,102.398,102.1725,102.2759,94130.0
2023-08-15 09:30:00,107.55,108.16,107.27,107.41,22485.0,101.0822,101.6556,100.8191,100.9507,22485.0
2023-08-15 09:35:00,107.24,107.39,106.97,107.04,4746.0,100.7909,100.9319,100.5371,100.6029,4746.0
2023-08-15 09:40:00,107.16,107.31,107.0,107.24,6192.0,100.7157,100.8567,100.5653,100.7909,6192.0
2023-08-15 09:45:00,107.04,107.1,106.81,107.09,3500.0,100.6029,100.6593,100.3867,100.6499,3500.0
2023-08-15 09:50:00,106.98,107.11,106.66,106.73,4740.0,100.5465,100.6687,100.2458,100.3116,4740.0
2023-08-15 09:55:00,106.85,107.01,106.8,106.93,6611.0,100.4243,100.5747,100.3773,100.4995,6611.0
2023-08-15 10:00:00,106.94,106.94,106.56,106.63,7726.0,100.5089,100.5089,100.1518,100.2176,7726.0
2023-08-15 10:05:00,106.63,106.64,106.36,106.44,3800.0,100.2176,100.227,99.9638,100.039,3800.0
2023-08-15 10:10:00,106.42,106.58,106.38,106.54,6875.0,100.0202,100.1706,99.9826,100.133,6875.0
2023-08-15 10:15:00,106.53,106.68,106.5,106.63,3000.0,100.1236,100.2646,100.0954,100.2176,3000.0
2023-08-15 10:20:00,106.63,106.79,106.56,106.63,5611.0,100.2176,100.3679,100.1518,100.2176,5611.0
2023-08-15 10:25:00,106.66,106.91,106.65,106.81,4413.0,100.2458,100.4807,100.2364,100.3867,4413.0
2023-08-15 10:30:00,106.78,106.83,106.37,106.42,5716.0,100.3585,100.4055,99.9732,100.0202,5716.0
2023-08-15 10:35:00,106.42,106.5,106.28,106.47,5683.0,100.0202,100.0954,99.8886,100.0672,5683.0
2023-08-15 10:40:00,106.44,106.64,106.42,106.58,3758.0,100.039,100.227,100.0202,100.1706,3758.0
2023-08-15 10:45:00,106.62,106.67,106.48,106.48,3706.0,100.2082,100.2552,100.0766,100.0766,3706.0
2023-08-15 10:50:00,106.42,106.57,106.42,106.47,4980.0,100.0202,100.1612,100.0202,100.0672,4980.0
2023-08-15 10:55:00,106.46,106.49,106.26,106.45,4950.0,100.0578,100.086,99.8698,100.0484,4950.0
2023-08-15 11:00:00,106.4,106.63,106.38,106.63,6059.0,100.0014,100.2176,99.9826,100.2176,6059.0
2023-08-15 11:05:00,106.53,106.54,106.44,106.51,3211.0,100.1236,100.133,100.039,100.1048,3211.0
2023-08-15 11:10:00,106.49,106.58,106.45,106.58,5872.0,100.086,100.1706,100.0484,100.1706,5872.0
2023-08-15 11:15:00,106.52,106.62,106.43,106.62,6885.0,100.1142,100.2082,100.0296,100.2082,6885.0
2023-08-15 11:20:00,106.66,106.67,106.35,106.37,10728.0,100.2458,100.2552,99.9544,99.9732,10728.0
2023-08-15 11:25:00,106.37,106.49,106.25,106.43,5500.0,99.9732,100.086,99.8604,100.0296,5500.0
2023-08-15 11:30:00,106.3,106.54,106.26,106.51,6308.0,99.9074,100.133,99.8698,100.1048,6308.0
2023-08-15 11:35:00,106.54,106.76,106.54,106.68,2108.0,100.133,100.3397,100.133,100.2646,2108.0
2023-08-15 11:40:00,106.7,106.75,106.63,106.63,3845.0,100.2834,100.3303,100.2176,100.2176,3845.0
2023-08-15 11:45:00,106.6,106.71,106.55,106.67,3892.0,100.1894,100.2928,100.1424,100.2552,3892.0
2023-08-15 11:50:00,106.64,106.76,106.64,106.67,4166.0,100.227,100.3397,100.227,100.2552,4166.0
2023-08-15 11:55:00,106.69,106.82,106.64,106.79,3707.0,100.274,100.3961,100.227,100.3679,3707.0
2023-08-15 12:00:00,106.83,106.9,106.75,106.76,3570.0,100.4055,100.4713,100.3303,100.3397,3570.0
2023-08-15 12:05:00,106.79,106.79,106.5,106.56,3344.0,100.3679,100.3679,100.0954,100.1518,3344.0
2023-08-15 12:10:00,106.54,106.58,106.44,106.53,3277.0,100.133,100.1706,100.039,100.1236,3277.0
2023-08-15 12:15:00,106.52,106.67,106.44,106.66,3993.0,100.1142,100.2552,100.039,100.2458,3993.0
2023-08-15 12:20:00,106.65,106.72,106.62,106.63,2026.0,100.2364,100.3022,100.2082,100.2176,2026.0
2023-08-15 12:25:00,106.58,106.6,106.56,106.59,2000.0,100.1706,100.1894,100.1518,100.18,2000.0
2023-08-15 12:30:00,106.61,106.63,106.46,106.5,4221.0,100.1988,100.2176,100.0578,100.0954,4221.0
2023-08-15 12:35:00,106.48,106.54,106.43,106.49,3602.0,100.0766,100.133,100.0296,100.086,3602.0
2023-08-15 12:40:00,106.46,106.47,106.28,106.32,3482.0,100.0578,100.0672,99.8886,99.9262,3482.0
2023-08-15 12:45:00,106.34,106.35,106.21,106.33,10436.0,99.945,99.9544,99.8228,99.9356,10436.0
2023-08-15 12:50:00,106.32,106.33,106.19,106.2,5131.0,99.9262,99.9356,99.804,99.8134,5131.0
2023-08-15 12:55:00,106.19,106.26,106.12,106.17,7214.0,99.804,99.8698,99.7382,99.7852,7214.0
2023-08-15 13:00:00,106.2,106.2,106.05,106.05,2555.0,99.8134,99.8134,99.6724,99.6724,2555.0
2023-08-15 13:05:00,106.06,106.06,105.96,106.0,5434.0,99.6818,99.6818,99.5879,99.6255,5434.0
2023-08-15 13:10:00,106.01,106.08,105.97,106.05,9491.0,99.6348,99.7006,99.5973,99.6724,9491.0
2023-08-15 13:15:00,106.05,106.18,106.01,106.18,5101.0,99.6724,99.7946,99.6348,99.7946,5101.0
2023-08-15 13:20:00,106.17,106.17,106.06,106.06,5709.0,99.7852,99.7852,99.6818,99.6818,5709.0
2023-08-15 13:25:00,106.07,106.11,105.98,106.09,1500.0,99.6912,99.7288,99.6067,99.71,1500.0
2023-08-15 13:30:00,106.08,106.09,105.86,105.94,3326.0,99.7006,99.71,99.4939,99.5691,3326.0
2023-08-15 13:35:00,106.02,106.11,105.97,106.05,1900.0,99.6442,99.7288,99.5973,99.6724,1900.0
2023-08-15 13:40:00,106.02,106.07,105.87,105.91,3490.0,99.6442,99.6912,99.5033,99.5409,3490.0
2023-08-15 13:45:00,105.88,106.03,105.88,106.02,3480.0,99.5127,99.6536,99.5127,99.6442,3480.0
2023-08-15 13:50:00,106.02,106.08,106.0,106.03,2330.0,99.6442,99.7006,99.6255,99.6536,2330.0
2023-08-15 13:55:00,106.02,106.09,105.99,106.02,2660.0,99.6442,99.71,99.6161,99.6442,2660.0
2023-08-15 14:00:00,105.99,105.99,105.85,105.87,2890.0,99.6161,99.6161,99.4845,99.5033,2890.0
2023-08-15 14:05:00,105.87,105.93,105.85,105.91,1676.0,99.5033,99.5597,99.4845,99.5409,1676.0
2023-08-15 14:10:00,105.86,105.89,105.79,105.79,2504.0,99.4939,99.5221,99.4281,99.4281,2504.0
2023-08-15 14:15:00,105.78,105.79,105.68,105.69,8514.0,99.4187,99.4281,99.3247,99.3341,8514.0
2023-08-15 14:20:00,105.68,105.94,105.68,105.81,6125.0,99.3247,99.5691,99.3247,99.4469,6125.0
2023-08-15 14:25:00,105.83,105.89,105.81,105.83,2932.0,99.4657,99.5221,99.4469,99.4657,2932.0
2023-08-15 14:30:00,105.8,105.95,105.8,105.94,9439.0,99.4375,99.5785,99.4375,99.5691,9439.0
2023-08-15 14:35:00,105.95,106.0,105.93,105.96,4348.0,99.5785,99.6255,99.5597,99.5879,4348.0
2023-08-15 14:40:00,105.96,106.02,105.94,106.01,1952.0,99.5879,99.6442,99.5691,99.6348,1952.0
2023-08-15 14:45:00,106.0,106.05,105.95,105.97,2835.0,99.6255,99.6724,99.5785,99.5973,2835.0
2023-08-15 14:50:00,105.94,105.99,105.93,105.96,2213.0,99.5691,99.6161,99.5597,99.5879,2213.0
2023-08-15 14:55:00,105.96,105.99,105.87,105.95,2410.0,99.5879,99.6161,99.5033,99.5785,2410.0
2023-08-15 15:00:00,105.97,105.98,105.9,105.92,2332.0,99.5973,99.6067,99.5315,99.5503,2332.0
2023-08-15 15:05:00,105.91,105.91,105.77,105.8,2873.0,99.5409,99.5409,99.4093,99.4375,2873.0
2023-08-15 15:10:00,105.82,105.86,105.71,105.76,6900.0,99.4563,99.4939,99.3529,99.3999,6900.0
2023-08-15 15:15:00,105.74,105.76,105.67,105.73,3657.0,99.3811,99.3999,99.3153,99.3717,3657.0
2023-08-15 15:20:00,105.72,105.76,105.62,105.67,7814.0,99.3623,99.3999,99.2683,99.3153,7814.0
2023-08-15 15:25:00,105.67,105.69,105.38,105.41,5975.0,99.3153,99.3341,99.0427,99.0709,5975.0
2023-08-15 15:30:00,105.37,105.47,105.29,105.43,8019.0,99.0333,99.1273,98.9581,99.0897,8019.0
2023-08-15 15:35:00,105.45,105.45,105.23,105.23,7202.0,99.1085,99.1085,98.9018,98.9018,7202.0
2023-08-15 15:40:00,105.23,105.29,105.19,105.26,10292.0,98.9018,98.9581,98.8642,98.93,10292.0
2023-08-15 15:45:00,105.23,105.46,105.16,105.45,15592.0,98.9018,99.1179,98.836,99.1085,15592.0
2023-08-15 15:50:00,105.44,105.73,105.41,105.71,37758.0,99.0991,99.3717,99.0709,99.3529,37758.0
2023-08-15 15:55:00,105.7,105.77,105.49,105.49,84860.0,99.3435,99.4093,99.1461,99.1461,84860.0
2023-08-16 09:30:00,105.69,105.69,105.23,105.36,16307.0,99.3341,99.3341,98.9018,99.0239,16307.0
2023-08-16 09:35:00,105.4,105.72,105.24,105.44,9949.0,99.0615,99.3623,98.9112,99.0991,9949.0
2023-08-16 09:40:00,105.47,105.62,105.38,105.5,7763.0,99.1273,99.2683,99.0427,99.1555,7763.0
2023-08-16 09:45:00,105.46,105.9,105.46,105.85,6190.0,99.1179,99.5315,99.1179,99.4845,6190.0
2023-08-16 09:50:00,105.89,106.05,105.75,105.75,4500.0,99.5221,99.6724,99.3905,99.3905,4500.0
2023-08-16 09:55:00,105.77,106.14,105.75,106.02,5595.0,99.4093,99.757,99.3905,99.6442,5595.0
2023-08-16 10:00:00,105.98,105.98,105.51,105.61,4235.0,99.6067,99.6067,99.1649,99.2589,4235.0
2023-08-16 10:05:00,105.67,106.04,105.65,105.83,3695.0,99.3153,99.663,99.2965,99.4657,3695.0
2023-08-16 10:10:00,105.83,105.95,105.69,105.72,2419.0,99.4657,99.5785,99.3341,99.3623,2419.0
2023-08-16 10:15:00,105.74,105.99,105.74,105.97,3137.0,99.3811,99.6161,99.3811,99.5973,3137.0
2023-08-16 10:20:00,105.95,105.97,105.67,105.67,1700.0,99.5785,99.5973,99.3153,99.3153,1700.0
2023-08-16 10:25:00,105.61,105.75,105.58,105.74,6471.0,99.2589,99.3905,99.2307,99.3811,6471.0
2023-08-16 10:30:00,105.72,105.89,105.69,105.74,4189.0,99.3623,99.5221,99.3341,99.3811,4189.0
2023-08-16 10:35:00,105.78,105.78,105.67,105.77,3294.0,99.4187,99.4187,99.3153,99.4093,3294.0
2023-08-16 10:40:00,105.8,105.99,105.79,105.9,2855.0,99.4375,99.6161,99.4281,99.5315,2855.0
2023-08-16 10:45:00,105.87,105.96,105.75,105.76,3715.0,99.5033,99.5879,99.3905,99.3999,3715.0
2023-08-16 10:50:00,105.73,105.9,105.69,105.88,4088.0,99.3717,99.5315,99.3341,99.5127,4088.0
2023-08-16 10:55:00,105.86,105.93,105.81,105.91,2300.0,99.4939,99.5597,99.4469,99.5409,2300.0
2023-08-16 11:00:00,105.95,105.96,105.81,105.92,5651.0,99.5785,99.5879,99.4469,99.5503,5651.0
2023-08-16 11:05:00,105.98,106.01,105.86,105.94,3025.0,99.6067,99.6348,99.4939,99.5691,3025.0
2023-08-16 11:10:00,105.9,105.9,105.54,105.59,12751.0,99.5315,99.5315,99.1931,99.2401,12751.0
2023-08-16 11:15:00,105.63,105.77,105.6,105.64,7001.0,99.2777,99.4093,99.2495,99.2871,7001.0
2023-08-16 11:20:00,105.64,105.69,105.61,105.65,1343.0,99.2871,99.3341,99.2589,99.2965,1343.0
2023-08-16 11:25:00,105.66,105.68,105.36,105.45,19165.0,99.3059,99.3247,99.0239,99.1085,19165.0
2023-08-16 11:30:00,105.43,105.43,105.32,105.33,2769.0,99.0897,99.0897,98.9863,98.9957,2769.0
2023-08-16 11:35:00,105.34,105.4,105.25,105.27,2800.0,99.0051,99.0615,98.9206,98.9394,2800.0
2023-08-16 11:40:00,105.25,105.32,105.13,105.16,3910.0,98.9206,98.9863,98.8078,98.836,3910.0
2023-08-16 11:45:00,105.11,105.15,104.97,104.99,7194.0,98.789,98.8266,98.6574,98.6762,7194.0
2023-08-16 11:50:00,104.97,104.99,104.78,104.8,3350.0,98.6574,98.6762,98.4788,98.4976,3350.0
2023-08-16 11:55:00,104.78,104.78,104.6,104.65,3601.0,98.4788,98.4788,98.3096,98.3566,3601.0
2023-08-16 12:00:00,104.62,104.86,104.62,104.65,4334.0,98.3284,98.554,98.3284,98.3566,4334.0
2023-08-16 12:05:00,104.7,104.71,104.63,104.7,1100.0,98.4036,98.413,98.3378,98.4036,1100.0
2023-08-16 12:10:00,104.7,104.71,104.44,104.44,4036.0,98.4036,98.413,98.1593,98.1593,4036.0
2023-08-16 12:15:00,104.4,104.48,104.27,104.34,8971.0,98.1217,98.1969,97.9995,98.0653,8971.0
2023-08-16 12:20:00,104.32,104.35,104.24,104.29,3345.0,98.0465,98.0747,97.9713,98.0183,3345.0
2023-08-16 12:25:00,104.27,104.35,104.21,104.34,6183.0,97.9995,98.0747,97.9431,98.0653,6183.0
2023-08-16 12:30:00,104.33,104.37,104.26,104.27,5406.0,98.0559,98.0935,97.9901,97.9995,5406.0
2023-08-16 12:35:00,104.3,104.35,104.2,104.2,2050.0,98.0277,98.0747,97.9337,97.9337,2050.0
2023-08-16 12:40:00,104.25,104.34,104.25,104.31,1500.0,97.9807,98.0653,97.9807,98.0371,1500.0
2023-08-16 12:45:00,104.34,104.34,104.21,104.28,3258.0,98.0653,98.0653,97.9431,98.0089,3258.0
2023-08-16 12:50:00,104.25,104.25,104.2,104.22,1000.0,97.9807,97.9807,97.9337,97.9525,1000.0
2023-08-16 12:55:00,104.23,104.32,104.19,104.32,4338.0,97.9619,98.0465,97.9243,98.0465,4338.0
2023-08-16 13:00:00,104.34,104.55,104.34,104.5,4315.0,98.0653,98.2626,98.0653,98.2157,4315.0
2023-08-16 13:05:00,104.54,104.55,104.21,104.23,2250.0,98.2533,98.2626,97.9431,97.9619,2250.0
2023-08-16 13:10:00,104.26,104.26,104.01,104.13,5386.0,97.9901,97.9901,97.7551,97.8679,5386.0
2023-08-16 13:15:00,104.1,104.23,104.1,104.18,2309.0,97.8397,97.9619,97.8397,97.9149,2309.0
2023-08-16 13:20:00,104.18,104.29,104.17,104.22,4215.0,97.9149,98.0183,97.9055,97.9525,4215.0
2023-08-16 13:25:00,104.21,104.32,104.16,104.29,2905.0,97.9431,98.0465,97.8961,98.0183,2905.0
2023-08-16 13:30:00,104.28,104.36,104.27,104.27,9800.0,98.0089,98.0841,97.9995,97.9995,9800.0
2023-08-16 13:35:00,104.24,104.25,104.14,104.14,3501.0,97.9713,97.9807,97.8773,97.8773,3501.0
2023-08-16 13:40:00,104.2,104.58,104.2,104.45,5204.0,97.9337,98.2908,97.9337,98.1687,5204.0
2023-08-16 13:45:00,104.45,104.69,104.44,104.64,2097.0,98.1687,98.3942,98.1593,98.3472,2097.0
2023-08-16 13:50:00,104.67,104.71,104.42,104.5,2944.0,98.3754,98.413,98.1405,98.2157,2944.0
2023-08-16 13:55:00,104.53,104.56,104.48,104.51,1408.0,98.2439,98.272,98.1969,98.2251,1408.0
2023-08-16 14:00:00,104.46,104.47,104.23,104.33,3735.0,98.1781,98.1875,97.9619,98.0559,3735.0
2023-08-16 14:05:00,104.27,104.39,104.27,104.32,2655.0,97.9995,98.1123,97.9995,98.0465,2655.0
2023-08-16 14:10:00,104.3,104.33,104.1,104.29,2900.0,98.0277,98.0559,97.8397,98.0183,2900.0
2023-08-16 14:15:00,104.33,104.56,104.32,104.51,4382.0,98.0559,98.272,98.0465,98.2251,4382.0
2023-08-16 14:20:00,104.53,104.72,104.49,104.62,3300.0,98.2439,98.4224,98.2063,98.3284,3300.0
2023-08-16 14:25:00,104.65,104.7,104.55,104.65,4030.0,98.3566,98.4036,98.2626,98.3566,4030.0
2023-08-16 14:30:00,104.71,104.82,104.62,104.69,5425.0,98.413,98.5164,98.3284,98.3942,5425.0
2023-08-16 14:35:00,104.67,104.74,104.64,104.68,2595.0,98.3754,98.4412,98.3472,98.3848,2595.0
2023-08-16 14:40:00,104.67,104.68,104.51,104.52,4760.0,98.3754,98.3848,98.2251,98.2345,4760.0
2023-08-16 14:45:00,104.55,104.62,104.39,104.39,6477.0,98.2626,98.3284,98.1123,98.1123,6477.0
2023-08-16 14:50:00,104.36,104.4,104.22,104.22,5755.0,98.0841,98.1217,97.9525,97.9525,5755.0
2023-08-16 14:55:00,104.21,104.27,104.17,104.27,4420.0,97.9431,97.9995,97.9055,97.9995,4420.0
2023-08-16 15:00:00,104.26,104.26,104.04,104.07,6648.0,97.9901,97.9901,97.7833,97.8115,6648.0
2023-08-16 15:05:00,104.07,104.07,103.82,103.89,6200.0,97.8115,97.8115,97.5765,97.6423,6200.0
2023-08-16 15:10:00,103.87,103.93,103.63,103.64,8493.0,97.6235,97.6799,97.398,97.4074,8493.0
2023-08-16 15:15:00,103.65,103.69,103.49,103.59,9125.0,97.4168,97.4544,97.2664,97.3604,9125.0
2023-08-16 15:20:00,103.61,103.72,103.58,103.59,10393.0,97.3792,97.4826,97.351,97.3604,10393.0
2023-08-16 15:25:00,103.61,103.85,103.61,103.82,10430.0,97.3792,97.6047,97.3792,97.5765,10430.0
2023-08-16 15:30:00,103.78,103.92,103.73,103.92,11292.0,97.539,97.6705,97.492,97.6705,11292.0
2023-08-16 15:35:00,103.96,103.99,103.76,103.8,8377.0,97.7081,97.7363,97.5202,97.5578,8377.0
2023-08-16 15:40:00,103.79,103.86,103.69,103.85,13530.0,97.5484,97.6141,97.4544,97.6047,13530.0
2023-08-16 15:45:00,103.84,103.94,103.8,103.92,19968.0,97.5953,97.6893,97.5578,97.6705,19968.0
2023-08-16 15:50:00,103.88,104.03,103.67,103.78,31939.0,97.6329,97.7739,97.4356,97.539,31939.0
2023-08-16 15:55:00,103.75,103.8,103.46,103.57,129171.0,97.5108,97.5578,97.2382,97.3416,129171.0
2023-08-17 09:30:00,104.39,104.55,103.79,104.39,47610.0,98.1123,98.2626,97.5484,98.1123,47610.0
2023-08-17 09:35:00,104.55,104.55,104.28,104.38,29022.0,98.2626,98.2626,98.0089,98.1029,29022.0
2023-08-17 09:40:00,104.36,104.49,103.9,103.92,16944.0,98.0841,98.2063,97.6517,97.6705,16944.0
2023-08-17 09:45:00,103.9,103.98,103.69,103.94,51974.0,97.6517,97.7269,97.4544,97.6893,51974.0
2023-08-17 09:50:00,103.98,104.13,103.75,103.76,10391.0,97.7269,97.8679,97.5108,97.5202,10391.0
2023-08-17 09:55:00,103.75,104.0,103.53,103.7,45332.0,97.5108,97.7457,97.304,97.4638,45332.0
2023-08-17 10:00:00,103.76,104.0,103.75,103.84,16028.0,97.5202,97.7457,97.5108,97.5953,16028.0
2023-08-17 10:05:00,103.83,104.0,103.72,103.86,18625.0,97.5859,97.7457,97.4826,97.6141,18625.0
2023-08-17 10:10:00,103.9,103.9,103.58,103.75,15020.0,97.6517,97.6517,97.351,97.5108,15020.0
2023-08-17 10:15:00,103.75,103.93,103.54,103.58,11494.0,97.5108,97.6799,97.3134,97.351,11494.0
2023-08-17 10:20:00,103.59,103.75,103.55,103.66,6396.0,97.3604,97.5108,97.3228,97.4262,6396.0
2023-08-17 10:25:00,103.71,103.71,103.44,103.44,4208.0,97.4732,97.4732,97.2194,97.2194,4208.0
2023-08-17 10:30:00,103.43,103.57,103.31,103.31,7662.0,97.21,97.3416,97.0972,97.0972,7662.0
2023-08-17 10:35:00,103.35,103.39,103.15,103.35,10331.0,97.1348,97.1724,96.9468,97.1348,10331.0
2023-08-17 10:40:00,103.34,103.37,103.19,103.35,11828.0,97.1254,97.1536,96.9844,97.1348,11828.0
2023-08-17 10:45:00,103.43,103.54,103.33,103.54,6825.0,97.21,97.3134,97.116,97.3134,6825.0
2023-08-17 10:50:00,103.54,103.97,103.54,103.96,32008.0,97.3134,97.7175,97.3134,97.7081,32008.0
2023-08-17 10:55:00,104.01,104.11,103.9,103.92,6384.0,97.7551,97.8491,97.6517,97.6705,6384.0
2023-08-17 11:00:00,103.94,103.94,103.63,103.65,5485.0,97.6893,97.6893,97.398,97.4168,5485.0
2023-08-17 11:05:00,103.66,103.75,103.56,103.56,6422.0,97.4262,97.5108,97.3322,97.3322,6422.0
2023-08-17 11:10:00,103.61,103.74,103.6,103.64,3628.0,97.3792,97.5014,97.3698,97.4074,3628.0
2023-08-17 11:15:00,103.67,103.77,103.66,103.74,7712.0,97.4356,97.5296,97.4262,97.5014,7712.0
2023-08-17 11:20:00,103.75,103.84,103.64,103.71,8903.0,97.5108,97.5953,97.4074,97.4732,8903.0
2023-08-17 11:25:00,103.73,103.73,103.5,103.52,2900.0,97.492,97.492,97.2758,97.2946,2900.0
2023-08-17 11:30:00,103.58,103.71,103.54,103.66,6914.0,97.351,97.4732,97.3134,97.4262,6914.0
2023-08-17 11:35:00,103.65,103.71,103.45,103.65,11271.0,97.4168,97.4732,97.2288,97.4168,11271.0
2023-08-17 11:40:00,103.64,103.74,103.59,103.61,2321.0,97.4074,97.5014,97.3604,97.3792,2321.0
2023-08-17 11:45:00,103.54,103.7,103.53,103.61,4927.0,97.3134,97.4638,97.304,97.3792,4927.0
2023-08-17 11:50:00,103.57,103.77,103.54,103.54,4584.0,97.3416,97.5296,97.3134,97.3134,4584.0
2023-08-17 11:55:00,103.51,103.74,103.51,103.69,4943.0,97.2852,97.5014,97.2852,97.4544,4943.0
2023-08-17 12:00:00,103.71,103.72,103.61,103.61,5560.0,97.4732,97.4826,97.3792,97.3792,5560.0
2023-08-17 12:05:00,103.65,103.68,103.58,103.66,2275.0,97.4168,97.445,97.351,97.4262,2275.0
2023-08-17 12:10:00,103.66,103.72,103.66,103.67,5796.0,97.4262,97.4826,97.4262,97.4356,5796.0
2023-08-17 12:15:00,103.7,103.71,103.62,103.67,5911.0,97.4638,97.4732,97.3886,97.4356,5911.0
2023-08-17 12:20:00,103.66,104.01,103.64,104.01,4381.0,97.4262,97.7551,97.4074,97.7551,4381.0
2023-08-17 12:25:00,104.08,104.26,104.06,104.18,6791.0,97.8209,97.9901,97.8021,97.9149,6791.0
2023-08-17 12:30:00,104.2,104.26,104.08,104.1,5613.0,97.9337,97.9901,97.8209,97.8397,5613.0
2023-08-17 12:35:00,104.11,104.16,104.09,104.16,4155.0,97.8491,97.8961,97.8303,97.8961,4155.0
2023-08-17 12:40:00,104.15,104.23,104.12,104.16,4385.0,97.8867,97.9619,97.8585,97.8961,4385.0
2023-08-17 12:45:00,104.11,104.15,104.08,104.13,2600.0,97.8491,97.8867,97.8209,97.8679,2600.0
2023-08-17 12:50:00,104.14,104.37,104.14,104.34,5995.0,97.8773,98.0935,97.8773,98.0653,5995.0
2023-08-17 12:55:00,104.39,104.4,104.32,104.4,4474.0,98.1123,98.1217,98.0465,98.1217,4474.0
2023-08-17 13:00:00,104.43,104.43,104.32,104.37,3287.0,98.1499,98.1499,98.0465,98.0935,3287.0
2023-08-17 13:05:00,104.36,104.55,104.36,104.46,4993.0,98.0841,98.2626,98.0841,98.1781,4993.0
2023-08-17 13:10:00,104.45,104.56,104.43,104.56,3400.0,98.1687,98.272,98.1499,98.272,3400.0
2023-08-17 13:15:00,104.61,104.67,104.46,104.46,7941.0,98.319,98.3754,98.1781,98.1781,7941.0
2023-08-17 13:20:00,104.44,104.44,104.21,104.21,4517.0,98.1593,98.1593,97.9431,97.9431,4517.0
2023-08-17 13:25:00,104.21,104.27,104.18,104.23,4723.0,97.9431,97.9995,97.9149,97.9619,4723.0
2023-08-17 13:30:00,104.25,104.31,104.17,104.28,7637.0,97.9807,98.0371,97.9055,98.0089,7637.0
2023-08-17 13:35:00,104.26,104.41,104.2,104.35,5152.0,97.9901,98.1311,97.9337,98.0747,5152.0
2023-08-17 13:40:00,104.33,104.39,104.19,104.34,7822.0,98.0559,98.1123,97.9243,98.0653,7822.0
2023-08-17 13:45:00,104.3,104.43,104.3,104.36,4792.0,98.0277,98.1499,98.0277,98.0841,4792.0
2023-08-17 13:50:00,104.34,104.52,104.34,104.47,6664.0,98.0653,98.2345,98.0653,98.1875,6664.0
2023-08-17 13:55:00,104.44,104.62,104.42,104.59,6616.0,98.1593,98.3284,98.1405,98.3002,6616.0
2023-08-17 14:00:00,104.55,104.55,104.38,104.38,5099.0,98.2626,98.2626,98.1029,98.1029,5099.0
2023-08-17 14:05:00,104.33,104.44,104.26,104.41,5896.0,98.0559,98.1593,97.9901,98.1311,5896.0
2023-08-17 14:10:00,104.39,104.39,104.32,104.35,2962.0,98.1123,98.1123,98.0465,98.0747,2962.0
2023-08-17 14:15:00,104.34,104.37,104.26,104.35,6171.0,98.0653,98.0935,97.9901,98.0747,6171.0
2023-08-17 14:20:00,104.33,104.37,104.27,104.37,7310.0,98.0559,98.0935,97.9995,98.0935,7310.0
2023-08-17 14:25:00,104.39,104.48,104.38,104.47,4372.0,98.1123,98.1969,98.1029,98.1875,4372.0
2023-08-17 14:30:00,104.45,104.45,104.26,104.33,13375.0,98.1687,98.1687,97.9901,98.0559,13375.0
2023-08-17 14:35:00,104.31,104.35,104.17,104.29,4568.0,98.0371,98.0747,97.9055,98.0183,4568.0
2023-08-17 14:40:00,104.29,104.33,104.17,104.2,4072.0,98.0183,98.0559,97.9055,97.9337,4072.0
2023-08-17 14:45:00,104.18,104.23,104.06,104.1,9475.0,97.9149,97.9619,97.8021,97.8397,9475.0
2023-08-17 14:50:00,104.13,104.2,104.05,104.1,5399.0,97.8679,97.9337,97.7927,97.8397,5399.0
2023-08-17 14:55:00,104.09,104.13,103.92,103.92,11493.0,97.8303,97.8679,97.6705,97.6705,11493.0
2023-08-17 15:00:00,103.91,104.0,103.84,103.9,10545.0,97.6611,97.7457,97.5953,97.6517,10545.0
2023-08-17 15:05:00,103.93,104.1,103.87,103.91,8512.0,97.6799,97.8397,97.6235,97.6611,8512.0
2023-08-17 15:10:00,103.88,103.9,103.74,103.77,10835.0,97.6329,97.6517,97.5014,97.5296,10835.0
2023-08-17 15:15:00,103.76,103.83,103.68,103.81,9886.0,97.5202,97.5859,97.445,97.5672,9886.0
2023-08-17 15:20:00,103.83,103.85,103.72,103.78,12332.0,97.5859,97.6047,97.4826,97.539,12332.0
2023-08-17 15:25:00,103.79,104.08,103.79,104.08,14899.0,97.5484,97.8209,97.5484,97.8209,14899.0
2023-08-17 15:30:00,104.08,104.1,103.86,103.97,13265.0,97.8209,97.8397,97.6141,97.7175,13265.0
2023-08-17 15:35:00,103.97,104.13,103.95,104.04,13999.0,97.7175,97.8679,97.6987,97.7833,13999.0
2023-08-17 15:40:00,104.08,104.18,104.04,104.06,14309.0,97.8209,97.9149,97.7833,97.8021,14309.0
2023-08-17 15:45:00,104.05,104.09,103.98,104.0,23544.0,97.7927,97.8303,97.7269,97.7457,23544.0
2023-08-17 15:50:00,104.02,104.08,103.82,103.95,45370.0,97.7645,97.8209,97.5765,97.6987,45370.0
2023-08-17 15:55:00,103.93,104.05,103.82,103.85,111642.0,97.6799,97.7927,97.5765,97.6047,111642.0
2023-08-18 09:30:00,102.97,103.19,102.53,102.93,36989.0,96.7777,96.9844,96.3641,96.7401,36989.0
2023-08-18 09:35:00,102.92,103.36,102.87,103.16,3010.0,96.7307,97.1442,96.6837,96.9562,3010.0
2023-08-18 09:40:00,103.08,103.37,102.9,103.23,9650.0,96.8811,97.1536,96.7119,97.022,9650.0
2023-08-18 09:45:00,103.26,103.8,103.26,103.74,4859.0,97.0502,97.5578,97.0502,97.5014,4859.0
2023-08-18 09:50:00,103.76,104.15,103.61,103.79,8261.0,97.5202,97.8867,97.3792,97.5484,8261.0
2023-08-18 09:55:00,103.68,103.68,103.43,103.43,3450.0,97.445,97.445,97.21,97.21,3450.0
2023-08-18 10:00:00,103.4,103.68,103.27,103.64,5172.0,97.1818,97.445,97.0596,97.4074,5172.0
2023-08-18 10:05:00,103.63,103.7,103.54,103.62,4957.0,97.398,97.4638,97.3134,97.3886,4957.0
2023-08-18 10:10:00,103.57,103.69,103.5,103.65,5168.0,97.3416,97.4544,97.2758,97.4168,5168.0
2023-08-18 10:15:00,103.67,103.96,103.43,103.86,6373.0,97.4356,97.7081,97.21,97.6141,6373.0
2023-08-18 10:20:00,103.89,104.33,103.89,104.26,12970.0,97.6423,98.0559,97.6423,97.9901,12970.0
2023-08-18 10:25:00,104.26,104.37,104.18,104.25,21028.0,97.9901,98.0935,97.9149,97.9807,21028.0
2023-08-18 10:30:00,104.2,104.42,104.19,104.31,14366.0,97.9337,98.1405,97.9243,98.0371,14366.0
2023-08-18 10:35:00,104.26,104.29,103.95,104.02,10132.0,97.9901,98.0183,97.6987,97.7645,10132.0
2023-08-18 10:40:00,104.02,104.25,103.96,104.13,6900.0,97.7645,97.9807,97.7081,97.8679,6900.0
2023-08-18 10:45:00,104.11,104.11,103.88,103.88,3709.0,97.8491,97.8491,97.6329,97.6329,3709.0
2023-08-18 10:50:00,103.95,104.06,103.76,103.9,8157.0,97.6987,97.8021,97.5202,97.6517,8157.0
2023-08-18 10:55:00,103.95,104.17,103.93,104.17,4963.0,97.6987,97.9055,97.6799,97.9055,4963.0
2023-08-18 11:00:00,104.09,104.32,104.09,104.27,4800.0,97.8303,98.0465,97.8303,97.9995,4800.0
2023-08-18 11:05:00,104.31,104.48,104.29,104.34,8222.0,98.0371,98.1969,98.0183,98.0653,8222.0
2023-08-18 11:10:00,104.39,104.5,104.32,104.4,6644.0,98.1123,98.2157,98.0465,98.1217,6644.0
2023-08-18 11:15:00,104.4,104.52,104.33,104.33,2900.0,98.1217,98.2345,98.0559,98.0559,2900.0
2023-08-18 11:20:00,104.33,104.37,104.25,104.29,4009.0,98.0559,98.0935,97.9807,98.0183,4009.0
2023-08-18 11:25:00,104.29,104.32,104.09,104.09,2900.0,98.0183,98.0465,97.8303,97.8303,2900.0
2023-08-18 11:30:00,104.05,104.26,104.05,104.15,5904.0,97.7927,97.9901,97.7927,97.8867,5904.0
2023-08-18 11:35:00,104.12,104.29,104.12,104.15,5996.0,97.8585,98.0183,97.8585,97.8867,5996.0
2023-08-18 11:40:00,104.14,104.36,103.95,104.36,6691.0,97.8773,98.0841,97.6987,98.0841,6691.0
2023-08-18 11:45:00,104.37,104.38,104.27,104.28,3517.0,98.0935,98.1029,97.9995,98.0089,3517.0
2023-08-18 11:50:00,104.28,104.56,104.28,104.43,18944.0,98.0089,98.272,98.0089,98.1499,18944.0
2023-08-18 11:55:00,104.43,104.79,104.42,104.79,7978.0,98.1499,98.4882,98.1405,98.4882,7978.0
2023-08-18 12:00:00,104.72,104.77,104.57,104.63,6942.0,98.4224,98.4694,98.2814,98.3378,6942.0
2023-08-18 12:05:00,104.62,104.69,104.55,104.64,3050.0,98.3284,98.3942,98.2626,98.3472,3050.0
2023-08-18 12:10:00,104.64,104.72,104.51,104.56,3000.0,98.3472,98.4224,98.2251,98.272,3000.0
2023-08-18 12:15:00,104.57,104.67,104.52,104.57,3300.0,98.2814,98.3754,98.2345,98.2814,3300.0
2023-08-18 12:20:00,104.54,104.55,104.4,104.52,5573.0,98.2533,98.2626,98.1217,98.2345,5573.0
2023-08-18 12:25:00,104.52,104.59,104.48,104.51,3200.0,98.2345,98.3002,98.1969,98.2251,3200.0
2023-08-18 12:30:00,104.49,104.68,104.46,104.59,4614.0,98.2063,98.3848,98.1781,98.3002,4614.0
2023-08-18 12:35:00,104.59,104.78,104.52,104.73,5679.0,98.3002,98.4788,98.2345,98.4318,5679.0
2023-08-18 12:40:00,104.72,104.8,104.63,104.74,6634.0,98.4224,98.4976,98.3378,98.4412,6634.0
2023-08-18 12:45:00,104.73,104.74,104.62,104.7,2231.0,98.4318,98.4412,98.3284,98.4036,2231.0
2023-08-18 12:50:00,104.64,104.66,104.49,104.57,2904.0,98.3472,98.366,98.2063,98.2814,2904.0
2023-08-18 12:55:00,104.57,104.57,104.43,104.46,2796.0,98.2814,98.2814,98.1499,98.1781,2796.0
2023-08-18 13:00:00,104.46,104.55,104.42,104.53,3992.0,98.1781,98.2626,98.1405,98.2439,3992.0
2023-08-18 13:05:00,104.55,104.65,104.45,104.52,4443.0,98.2626,98.3566,98.1687,98.2345,4443.0
2023-08-18 13:10:00,104.43,104.68,104.43,104.68,2759.0,98.1499,98.3848,98.1499,98.3848,2759.0
2023-08-18 13:15:00,104.62,104.63,104.54,104.59,4606.0,98.3284,98.3378,98.2533,98.3002,4606.0
2023-08-18 13:20:00,104.57,104.62,104.49,104.51,4653.0,98.2814,98.3284,98.2063,98.2251,4653.0
2023-08-18 13:25:00,104.53,104.69,104.42,104.6,7492.0,98.2439,98.3942,98.1405,98.3096,7492.0
2023-08-18 13:30:00,104.61,104.63,104.44,104.47,5510.0,98.319,98.3378,98.1593,98.1875,5510.0
2023-08-18 13:35:00,104.49,104.49,104.36,104.37,6737.0,98.2063,98.2063,98.0841,98.0935,6737.0
2023-08-18 13:40:00,104.31,104.44,104.26,104.44,13034.0,98.0371,98.1593,97.9901,98.1593,13034.0
2023-08-18 13:45:00,104.51,104.57,104.46,104.48,2655.0,98.2251,98.2814,98.1781,98.1969,2655.0
2023-08-18 13:50:00,104.5,104.55,104.45,104.49,4032.0,98.2157,98.2626,98.1687,98.2063,4032.0
2023-08-18 13:55:00,104.48,104.53,104.43,104.53,4299.0,98.1969,98.2439,98.1499,98.2439,4299.0
2023-08-18 14:00:00,104.53,104.57,104.48,104.54,4570.0,98.2439,98.2814,98.1969,98.2533,4570.0
2023-08-18 14:05:00,104.5,104.58,104.48,104.51,2800.0,98.2157,98.2908,98.1969,98.2251,2800.0
2023-08-18 14:10:00,104.5,104.61,104.45,104.57,6577.0,98.2157,98.319,98.1687,98.2814,6577.0
2023-08-18 14:15:00,104.54,104.67,104.49,104.64,8998.0,98.2533,98.3754,98.2063,98.3472,8998.0
2023-08-18 14:20:00,104.65,104.7,104.54,104.57,3294.0,98.3566,98.4036,98.2533,98.2814,3294.0
2023-08-18 14:25:00,104.57,104.59,104.48,104.56,5977.0,98.2814,98.3002,98.1969,98.272,5977.0
2023-08-18 14:30:00,104.58,104.79,104.58,104.75,4298.0,98.2908,98.4882,98.2908,98.4506,4298.0
2023-08-18 14:35:00,104.77,104.92,104.75,104.9,3300.0,98.4694,98.6104,98.4506,98.5916,3300.0
2023-08-18 14:40:00,104.92,104.95,104.79,104.83,4290.0,98.6104,98.6386,98.4882,98.5258,4290.0
2023-08-18 14:45:00,104.84,104.94,104.78,104.78,3403.0,98.5352,98.6292,98.4788,98.4788,3403.0
2023-08-18 14:50:00,104.83,104.83,104.59,104.64,2556.0,98.5258,98.5258,98.3002,98.3472,2556.0
2023-08-18 14:55:00,104.64,104.7,104.53,104.53,2970.0,98.3472,98.4036,98.2439,98.2439,2970.0
2023-08-18 15:00:00,104.53,104.55,104.42,104.55,6299.0,98.2439,98.2626,98.1405,98.2626,6299.0
2023-08-18 15:05:00,104.56,104.62,104.48,104.51,4700.0,98.272,98.3284,98.1969,98.2251,4700.0
2023-08-18 15:10:00,104.5,104.5,104.38,104.44,5542.0,98.2157,98.2157,98.1029,98.1593,5542.0
2023-08-18 15:15:00,104.48,104.5,104.37,104.5,5435.0,98.1969,98.2157,98.0935,98.2157,5435.0
2023-08-18 15:20:00,104.48,104.53,104.42,104.44,8900.0,98.1969,98.2439,98.1405,98.1593,8900.0
2023-08-18 15:25:00,104.48,104.52,104.42,104.5,5883.0,98.1969,98.2345,98.1405,98.2157,5883.0
2023-08-18 15:30:00,104.5,104.62,104.45,104.61,8707.0,98.2157,98.3284,98.1687,98.319,8707.0
2023-08-18 15:35:00,104.57,104.59,104.48,104.58,10791.0,98.2814,98.3002,98.1969,98.2908,10791.0
2023-08-18 15:40:00,104.6,104.77,104.57,104.73,8350.0,98.3096,98.4694,98.2814,98.4318,8350.0
2023-08-18 15:45:00,104.73,104.92,104.73,104.77,13623.0,98.4318,98.6104,98.4318,98.4694,13623.0
2023-08-18 15:50:00,104.73,104.91,104.65,104.7,35991.0,98.4318,98.601,98.3566,98.4036,35991.0
2023-08-18 15:55:00,104.68,104.73,104.62,104.68,100872.0,98.3848,98.4318,98.3284,98.3848,100872.0
2023-08-21 09:30:00,104.52,105.12,104.42,105.11,30222.0,98.2345,98.7984,98.1405,98.789,30222.0
2023-08-21 09:35:00,105.03,105.2,104.8,105.16,15980.0,98.7138,98.8736,98.4976,98.836,15980.0
2023-08-21 09:40:00,105.2,105.46,105.07,105.2,7201.0,98.8736,99.1179,98.7514,98.8736,7201.0
2023-08-21 09:45:00,105.16,105.23,105.02,105.2,21543.0,98.836,98.9018,98.7044,98.8736,21543.0
2023-08-21 09:50:00,105.21,105.29,104.88,105.01,4601.0,98.883,98.9581,98.5728,98.695,4601.0
2023-08-21 09:55:00,104.95,105.55,104.95,105.55,7868.0,98.6386,99.2025,98.6386,99.2025,7868.0
2023-08-21 10:00:00,105.54,105.54,105.15,105.18,6081.0,99.1931,99.1931,98.8266,98.8548,6081.0
2023-08-21 10:05:00,105.21,105.32,105.13,105.32,3575.0,98.883,98.9863,98.8078,98.9863,3575.0
2023-08-21 10:10:00,105.32,105.38,105.19,105.26,4308.0,98.9863,99.0427,98.8642,98.93,4308.0
2023-08-21 10:15:00,105.21,105.27,105.13,105.18,2807.0,98.883,98.9394,98.8078,98.8548,2807.0
2023-08-21 10:20:00,105.18,105.23,105.03,105.13,10023.0,98.8548,98.9018,98.7138,98.8078,10023.0
2023-08-21 10:25:00,105.11,105.14,104.95,105.04,7657.0,98.789,98.8172,98.6386,98.7232,7657.0
2023-08-21 10:30:00,105.02,105.33,104.94,105.27,8907.0,98.7044,98.9957,98.6292,98.9394,8907.0
2023-08-21 10:35:00,105.17,105.23,105.12,105.16,3610.0,98.8454,98.9018,98.7984,98.836,3610.0
2023-08-21 10:40:00,105.19,105.31,105.09,105.25,10868.0,98.8642,98.9769,98.7702,98.9206,10868.0
2023-08-21 10:45:00,105.22,105.3,105.21,105.3,5625.0,98.8924,98.9675,98.883,98.9675,5625.0
2023-08-21 10:50:00,105.32,105.37,105.19,105.29,3700.0,98.9863,99.0333,98.8642,98.9581,3700.0
2023-08-21 10:55:00,105.29,105.32,105.16,105.2,3985.0,98.9581,98.9863,98.836,98.8736,3985.0
2023-08-21 11:00:00,105.13,105.33,105.13,105.26,3500.0,98.8078,98.9957,98.8078,98.93,3500.0
2023-08-21 11:05:00,105.26,105.29,105.11,105.12,4963.0,98.93,98.9581,98.789,98.7984,4963.0
2023-08-21 11:10:00,105.14,105.16,105.0,105.09,5619.0,98.8172,98.836,98.6856,98.7702,5619.0
2023-08-21 11:15:00,105.07,105.17,105.0,105.17,3500.0,98.7514,98.8454,98.6856,98.8454,3500.0
2023-08-21 11:20:00,105.19,105.31,105.18,105.3,4304.0,98.8642,98.9769,98.8548,98.9675,4304.0
2023-08-21 11:25:00,105.23,105.27,105.16,105.2,2100.0,98.9018,98.9394,98.836,98.8736,2100.0
2023-08-21 11:30:00,105.22,105.38,105.22,105.36,3025.0,98.8924,99.0427,98.8924,99.0239,3025.0
2023-08-21 11:35:00,105.37,105.47,105.34,105.47,13788.0,99.0333,99.1273,99.0051,99.1273,13788.0
2023-08-21 11:40:00,105.47,105.5,105.36,105.38,9425.0,99.1273,99.1555,99.0239,99.0427,9425.0
2023-08-21 11:45:00,105.37,105.57,105.33,105.53,37426.0,99.0333,99.2213,98.9957,99.1837,37426.0
2023-08-21 11:50:00,105.51,105.58,105.32,105.38,15018.0,99.1649,99.2307,98.9863,99.0427,15018.0
2023-08-21 11:55:00,105.37,105.49,105.36,105.48,6056.0,99.0333,99.1461,99.0239,99.1367,6056.0
2023-08-21 12:00:00,105.48,105.55,105.44,105.5,4662.0,99.1367,99.2025,99.0991,99.1555,4662.0
2023-08-21 12:05:00,105.51,105.52,105.45,105.5,23110.0,99.1649,99.1743,99.1085,99.1555,23110.0
2023-08-21 12:10:00,105.5,105.52,105.4,105.5,7700.0,99.1555,99.1743,99.0615,99.1555,7700.0
2023-08-21 12:15:00,105.5,105.52,105.42,105.46,5733.0,99.1555,99.1743,99.0803,99.1179,5733.0
2023-08-21 12:20:00,105.5,105.62,105.49,105.57,8800.0,99.1555,99.2683,99.1461,99.2213,8800.0
2023-08-21 12:25:00,105.56,105.84,105.55,105.83,5818.0,99.2119,99.4751,99.2025,99.4657,5818.0
2023-08-21 12:30:00,105.83,105.92,105.82,105.92,5709.0,99.4657,99.5503,99.4563,99.5503,5709.0
2023-08-21 12:35:00,105.93,105.99,105.79,105.93,7790.0,99.5597,99.6161,99.4281,99.5597,7790.0
2023-08-21 12:40:00,105.94,105.94,105.89,105.91,2162.0,99.5691,99.5691,99.5221,99.5409,2162.0
2023-08-21 12:45:00,105.92,105.92,105.75,105.9,5599.0,99.5503,99.5503,99.3905,99.5315,5599.0
2023-08-21 12:50:00,105.92,105.94,105.87,105.92,3703.0,99.5503,99.5691,99.5033,99.5503,3703.0
2023-08-21 12:55:00,105.93,106.04,105.9,106.03,8141.0,99.5597,99.663,99.5315,99.6536,8141.0
2023-08-21 13:00:00,106.03,106.07,106.0,106.03,4834.0,99.6536,99.6912,99.6255,99.6536,4834.0
2023-08-21 13:05:00,106.0,106.11,106.0,106.11,2905.0,99.6255,99.7288,99.6255,99.7288,2905.0
2023-08-21 13:10:00,106.14,106.26,106.14,106.2,10116.0,99.757,99.8698,99.757,99.8134,10116.0
2023-08-21 13:15:00,106.22,106.35,106.22,106.35,5416.0,99.8322,99.9544,99.8322,99.9544,5416.0
2023-08-21 13:20:00,106.39,106.46,106.35,106.37,9686.0,99.992,100.0578,99.9544,99.9732,9686.0
2023-08-21 13:25:00,106.39,106.51,106.35,106.35,6268.0,99.992,100.1048,99.9544,99.9544,6268.0
2023-08-21 13:30:00,106.34,106.43,106.34,106.36,3100.0,99.945,100.0296,99.945,99.9638,3100.0
2023-08-21 13:35:00,106.36,106.52,106.35,106.44,7409.0,99.9638,100.1142,99.9544,100.039,7409.0
2023-08-21 13:40:00,106.47,106.56,106.41,106.56,7295.0,100.0672,100.1518,100.0108,100.1518,7295.0
2023-08-21 13:45:00,106.58,106.64,106.56,106.63,3925.0,100.1706,100.227,100.1518,100.2176,3925.0
2023-08-21 13:50:00,106.65,106.69,106.56,106.62,5156.0,100.2364,100.274,100.1518,100.2082,5156.0
2023-08-21 13:55:00,106.65,106.68,106.54,106.62,7232.0,100.2364,100.2646,100.133,100.2082,7232.0
2023-08-21 14:00:00,106.63,106.67,106.58,106.62,3611.0,100.2176,100.2552,100.1706,100.2082,3611.0
2023-08-21 14:05:00,106.59,106.67,106.56,106.67,4456.0,100.18,100.2552,100.1518,100.2552,4456.0
2023-08-21 14:10:00,106.68,106.84,106.66,106.83,7589.0,100.2646,100.4149,100.2458,100.4055,7589.0
2023-08-21 14:15:00,106.84,106.9,106.83,106.89,11174.0,100.4149,100.4713,100.4055,100.4619,11174.0
2023-08-21 14:20:00,106.89,106.93,106.8,106.88,10810.0,100.4619,100.4995,100.3773,100.4525,10810.0
2023-08-21 14:25:00,106.93,106.93,106.85,106.89,6421.0,100.4995,100.4995,100.4243,100.4619,6421.0
2023-08-21 14:30:00,106.87,106.92,106.78,106.92,7619.0,100.4431,100.4901,100.3585,100.4901,7619.0
2023-08-21 14:35:00,106.92,106.98,106.91,106.97,12131.0,100.4901,100.5465,100.4807,100.5371,12131.0
2023-08-21 14:40:00,106.98,107.17,106.97,107.1,9644.0,100.5465,100.7251,100.5371,100.6593,9644.0
2023-08-21 14:45:00,107.1,107.22,107.08,107.21,6799.0,100.6593,100.7721,100.6405,100.7627,6799.0
2023-08-21 14:50:00,107.2,107.22,107.11,107.11,12022.0,100.7533,100.7721,100.6687,100.6687,12022.0
2023-08-21 14:55:00,107.1,107.11,107.02,107.11,10395.0,100.6593,100.6687,100.5841,100.6687,10395.0
2023-08-21 15:00:00,107.13,107.26,107.09,107.24,10500.0,100.6875,100.8097,100.6499,100.7909,10500.0
2023-08-21 15:05:00,107.25,107.34,107.24,107.28,10947.0,100.8003,100.8849,100.7909,100.8285,10947.0
2023-08-21 15:10:00,107.28,107.4,107.23,107.38,18526.0,100.8285,100.9413,100.7815,100.9225,18526.0
2023-08-21 15:15:00,107.38,107.48,107.36,107.38,9130.0,100.9225,101.0164,100.9037,100.9225,9130.0
2023-08-21 15:20:00,107.37,107.42,107.27,107.36,11070.0,100.9131,100.9601,100.8191,100.9037,11070.0
2023-08-21 15:25:00,107.37,107.4,107.31,107.34,10706.0,100.9131,100.9413,100.8567,100.8849,10706.0
2023-08-21 15:30:00,107.33,107.46,107.27,107.44,12818.0,100.8755,100.9977,100.8191,100.9789,12818.0
2023-08-21 15:35:00,107.44,107.52,107.4,107.45,12654.0,100.9789,101.054,100.9413,100.9883,12654.0
2023-08-21 15:40:00,107.45,107.59,107.45,107.55,21739.0,100.9883,101.1198,100.9883,101.0822,21739.0
2023-08-21 15:45:00,107.55,107.58,107.26,107.26,32194.0,101.0822,101.1104,100.8097,100.8097,32194.0
2023-08-21 15:50:00,107.29,107.44,107.21,107.24,51157.0,100.8379,100.9789,100.7627,100.7909,51157.0
2023-08-21 15:55:00,107.24,107.25,106.93,107.04,124492.0,100.7909,100.8003,100.4995,100.6029,124492.0
2023-08-22 09:30:00,108.38,108.38,107.97,108.2,26235.0,101.8623,101.8623,101.477,101.6931,26235.0
2023-08-22 09:35:00,108.18,108.26,107.22,107.26,5752.0,101.6744,101.7495,100.7721,100.8097,5752.0
2023-08-22 09:40:00,107.23,107.29,107.06,107.23,5289.0,100.7815,100.8379,100.6217,100.7815,5289.0
2023-08-22 09:45:00,107.2,107.34,107.02,107.34,6490.0,100.7533,100.8849,100.5841,100.8849,6490.0
2023-08-22 09:50:00,107.29,107.29,107.0,107.06,4075.0,100.8379,100.8379,100.5653,100.6217,4075.0
2023-08-22 09:55:00,106.97,107.23,106.97,107.17,1500.0,100.5371,100.7815,100.5371,100.7251,1500.0
2023-08-22 10:00:00,107.18,107.48,107.14,107.44,2740.0,100.7345,101.0164,100.6969,100.9789,2740.0
2023-08-22 10:05:00,107.44,107.5,107.25,107.34,19365.0,100.9789,101.0352,100.8003,100.8849,19365.0
2023-08-22 10:10:00,107.26,107.56,107.25,107.51,4459.0,100.8097,101.0916,100.8003,101.0446,4459.0
2023-08-22 10:15:00,107.54,107.62,107.21,107.27,1639.0,101.0728,101.148,100.7627,100.8191,1639.0
2023-08-22 10:20:00,107.29,107.29,106.8,106.8,2837.0,100.8379,100.8379,100.3773,100.3773,2837.0
2023-08-22 10:25:00,106.87,106.88,106.71,106.71,1166.0,100.4431,100.4525,100.2928,100.2928,1166.0
2023-08-22 10:30:00,106.72,106.73,106.35,106.37,7798.0,100.3022,100.3116,99.9544,99.9732,7798.0
2023-08-22 10:35:00,106.37,106.68,106.37,106.68,4897.0,99.9732,100.2646,99.9732,100.2646,4897.0
2023-08-22 10:40:00,106.74,106.74,106.58,106.61,5600.0,100.3209,100.3209,100.1706,100.1988,5600.0
2023-08-22 10:45:00,106.6,106.64,106.5,106.52,5766.0,100.1894,100.227,100.0954,100.1142,5766.0
2023-08-22 10:50:00,106.54,106.71,106.51,106.67,3505.0,100.133,100.2928,100.1048,100.2552,3505.0
2023-08-22 10:55:00,106.68,106.71,106.56,106.71,8459.0,100.2646,100.2928,100.1518,100.2928,8459.0
2023-08-22 11:00:00,106.66,106.73,106.47,106.52,3800.0,100.2458,100.3116,100.0672,100.1142,3800.0
2023-08-22 11:05:00,106.48,106.51,106.27,106.28,3719.0,100.0766,100.1048,99.8792,99.8886,3719.0
2023-08-22 11:10:00,106.28,106.46,106.22,106.34,3728.0,99.8886,100.0578,99.8322,99.945,3728.0
2023-08-22 11:15:00,106.3,106.51,106.26,106.49,4271.0,99.9074,100.1048,99.8698,100.086,4271.0
2023-08-22 11:20:00,106.47,106.55,106.47,106.51,4084.0,100.0672,100.1424,100.0672,100.1048,4084.0
2023-08-22 11:25:00,106.58,106.63,106.42,106.42,3260.0,100.1706,100.2176,100.0202,100.0202,3260.0
2023-08-22 11:30:00,106.44,106.5,106.37,106.43,6199.0,100.039,100.0954,99.9732,100.0296,6199.0
2023-08-22 11:35:00,106.51,106.51,106.28,106.28,3500.0,100.1048,100.1048,99.8886,99.8886,3500.0
2023-08-22 11:40:00,106.27,106.27,106.08,106.08,1503.0,99.8792,99.8792,99.7006,99.7006,1503.0
2023-08-22 11:45:00,106.05,106.13,105.98,106.12,2213.0,99.6724,99.7476,99.6067,99.7382,2213.0
2023-08-22 11:50:00,106.14,106.14,105.81,105.81,3886.0,99.757,99.757,99.4469,99.4469,3886.0
2023-08-22 11:55:00,105.82,105.85,105.76,105.82,7018.0,99.4563,99.4845,99.3999,99.4563,7018.0
2023-08-22 12:00:00,105.83,105.86,105.72,105.77,1689.0,99.4657,99.4939,99.3623,99.4093,1689.0
2023-08-22 12:05:00,105.78,105.83,105.74,105.75,8643.0,99.4187,99.4657,99.3811,99.3905,8643.0
2023-08-22 12:10:00,105.71,105.71,105.26,105.26,26215.0,99.3529,99.3529,98.93,98.93,26215.0
2023-08-22 12:15:00,105.26,105.36,105.25,105.3,6335.0,98.93,99.0239,98.9206,98.9675,6335.0
2023-08-22 12:20:00,105.25,105.28,105.18,105.28,4543.0,98.9206,98.9487,98.8548,98.9487,4543.0
2023-08-22 12:25:00,105.23,105.37,105.17,105.34,2800.0,98.9018,99.0333,98.8454,99.0051,2800.0
2023-08-22 12:30:00,105.32,105.44,105.16,105.16,4055.0,98.9863,99.0991,98.836,98.836,4055.0
2023-08-22 12:35:00,105.18,105.44,105.15,105.35,3100.0,98.8548,99.0991,98.8266,99.0145,3100.0
2023-08-22 12:40:00,105.34,105.42,105.31,105.37,3818.0,99.0051,99.0803,98.9769,99.0333,3818.0
2023-08-22 12:45:00,105.38,105.38,105.17,105.18,21869.0,99.0427,99.0427,98.8454,98.8548,21869.0
2023-08-22 12:50:00,105.16,105.48,105.16,105.43,14338.0,98.836,99.1367,98.836,99.0897,14338.0
2023-08-22 12:55:00,105.36,105.4,105.07,105.08,3758.0,99.0239,99.0615,98.7514,98.7608,3758.0
2023-08-22 13:00:00,105.09,105.11,104.86,104.89,3537.0,98.7702,98.789,98.554,98.5822,3537.0
2023-08-22 13:05:00,104.86,104.98,104.81,104.97,8539.0,98.554,98.6668,98.507,98.6574,8539.0
2023-08-22 13:10:00,105.01,105.02,104.89,104.93,1662.0,98.695,98.7044,98.5822,98.6198,1662.0
2023-08-22 13:15:00,104.89,105.01,104.82,105.01,2421.0,98.5822,98.695,98.5164,98.695,2421.0
2023-08-22 13:20:00,105.06,105.06,104.96,105.04,2919.0,98.742,98.742,98.648,98.7232,2919.0
2023-08-22 13:25:00,105.04,105.12,105.04,105.09,1202.0,98.7232,98.7984,98.7232,98.7702,1202.0
2023-08-22 13:30:00,105.09,105.14,105.0,105.06,4163.0,98.7702,98.8172,98.6856,98.742,4163.0
2023-08-22 13:35:00,105.08,105.1,104.9,104.9,4488.0,98.7608,98.7796,98.5916,98.5916,4488.0
2023-08-22 13:40:00,104.91,105.01,104.9,105.01,1800.0,98.601,98.695,98.5916,98.695,1800.0
2023-08-22 13:45:00,104.96,104.99,104.79,104.8,6469.0,98.648,98.6762,98.4882,98.4976,6469.0
2023-08-22 13:50:00,104.77,104.89,104.69,104.78,6526.0,98.4694,98.5822,98.3942,98.4788,6526.0
2023-08-22 13:55:00,104.8,104.93,104.8,104.92,1442.0,98.4976,98.6198,98.4976,98.6104,1442.0
2023-08-22 14:00:00,104.94,104.94,104.8,104.85,3900.0,98.6292,98.6292,98.4976,98.5446,3900.0
2023-08-22 14:05:00,104.8,104.85,104.8,104.83,1606.0,98.4976,98.5446,98.4976,98.5258,1606.0
2023-08-22 14:10:00,104.82,104.85,104.7,104.75,4478.0,98.5164,98.5446,98.4036,98.4506,4478.0
2023-08-22 14:15:00,104.79,104.89,104.79,104.84,2735.0,98.4882,98.5822,98.4882,98.5352,2735.0
2023-08-22 14:20:00,104.84,104.93,104.8,104.9,3893.0,98.5352,98.6198,98.4976,98.5916,3893.0
2023-08-22 14:25:00,104.93,105.01,104.84,104.99,9665.0,98.6198,98.695,98.5352,98.6762,9665.0
2023-08-22 14:30:00,105.02,105.18,105.02,105.15,3460.0,98.7044,98.8548,98.7044,98.8266,3460.0
2023-08-22 14:35:00,105.19,105.26,105.17,105.24,4222.0,98.8642,98.93,98.8454,98.9112,4222.0
2023-08-22 14:40:00,105.2,105.2,105.04,105.12,5480.0,98.8736,98.8736,98.7232,98.7984,5480.0
2023-08-22 14:45:00,105.14,105.2,105.09,105.15,7089.0,98.8172,98.8736,98.7702,98.8266,7089.0
2023-08-22 14:50:00,105.24,105.28,105.19,105.2,4693.0,98.9112,98.9487,98.8642,98.8736,4693.0
2023-08-22 14:55:00,105.18,105.24,105.14,105.22,4652.0,98.8548,98.9112,98.8172,98.8924,4652.0
2023-08-22 15:00:00,105.23,105.38,105.23,105.32,4800.0,98.9018,99.0427,98.9018,98.9863,4800.0
2023-08-22 15:05:00,105.33,105.47,105.33,105.47,5845.0,98.9957,99.1273,98.9957,99.1273,5845.0
2023-08-22 15:10:00,105.51,105.75,105.51,105.73,16163.0,99.1649,99.3905,99.1649,99.3717,16163.0
2023-08-22 15:15:00,105.84,105.87,105.74,105.8,11221.0,99.4751,99.5033,99.3811,99.4375,11221.0
2023-08-22 15:20:00,105.82,105.86,105.53,105.58,10456.0,99.4563,99.4939,99.1837,99.2307,10456.0
2023-08-22 15:25:00,105.62,105.67,105.34,105.41,7893.0,99.2683,99.3153,99.0051,99.0709,7893.0
2023-08-22 15:30:00,105.4,105.44,105.25,105.29,10203.0,99.0615,99.0991,98.9206,98.9581,10203.0
2023-08-22 15:35:00,105.29,105.29,105.13,105.16,6647.0,98.9581,98.9581,98.8078,98.836,6647.0
2023-08-22 15:40:00,105.13,105.15,104.99,105.0,10941.0,98.8078,98.8266,98.6762,98.6856,10941.0
2023-08-22 15:45:00,105.0,105.09,104.97,105.05,11720.0,98.6856,98.7702,98.6574,98.7326,11720.0
2023-08-22 15:50:00,105.06,105.27,105.06,105.27,31120.0,98.742,98.9394,98.742,98.9394,31120.0
2023-08-22 15:55:00,105.25,105.4,105.21,105.25,71043.0,98.9206,99.0615,98.883,98.9206,71043.0
2023-08-23 09:30:00,105.01,105.41,104.85,105.28,16423.0,98.695,99.0709,98.5446,98.9487,16423.0
2023-08-23 09:35:00,105.39,105.78,105.38,105.64,4111.0,99.0521,99.4187,99.0427,99.2871,4111.0
2023-08-23 09:40:00,105.71,106.23,105.69,106.13,8074.0,99.3529,99.8416,99.3341,99.7476,8074.0
2023-08-23 09:45:00,106.2,106.55,106.2,106.45,4135.0,99.8134,100.1424,99.8134,100.0484,4135.0
2023-08-23 09:50:00,106.51,106.64,106.34,106.4,7320.0,100.1048,100.227,99.945,100.0014,7320.0
2023-08-23 09:55:00,106.45,106.95,106.45,106.9,3657.0,100.0484,100.5183,100.0484,100.4713,3657.0
2023-08-23 10:00:00,106.9,107.17,106.9,107.02,9190.0,100.4713,100.7251,100.4713,100.5841,9190.0
2023-08-23 10:05:00,107.02,107.13,106.94,107.09,4648.0,100.5841,100.6875,100.5089,100.6499,4648.0
2023-08-23 10:10:00,107.05,107.09,106.81,107.01,11550.0,100.6123,100.6499,100.3867,100.5747,11550.0
2023-08-23 10:15:00,107.04,107.09,106.98,107.05,6253.0,100.6029,100.6499,100.5465,100.6123,6253.0
2023-08-23 10:20:00,107.06,107.31,107.02,107.23,4529.0,100.6217,100.8567,100.5841,100.7815,4529.0
2023-08-23 10:25:00,107.26,107.26,107.03,107.15,3000.0,100.8097,100.8097,100.5935,100.7063,3000.0
2023-08-23 10:30:00,107.13,107.17,107.05,107.05,4700.0,100.6875,100.7251,100.6123,100.6123,4700.0
2023-08-23 10:35:00,107.05,107.13,106.96,107.05,1967.0,100.6123,100.6875,100.5277,100.6123,1967.0
2023-08-23 10:40:00,107.13,107.24,107.09,107.09,3628.0,100.6875,100.7909,100.6499,100.6499,3628.0
2023-08-23 10:45:00,107.09,107.13,106.88,106.95,3600.0,100.6499,100.6875,100.4525,100.5183,3600.0
2023-08-23 10:50:00,106.98,107.04,106.9,106.9,2666.0,100.5465,100.6029,100.4713,100.4713,2666.0
2023-08-23 10:55:00,106.96,106.97,106.85,106.93,2220.0,100.5277,100.5371,100.4243,100.4995,2220.0
2023-08-23 11:00:00,106.97,107.09,106.95,107.02,3681.0,100.5371,100.6499,100.5183,100.5841,3681.0
2023-08-23 11:05:00,107.04,107.37,107.04,107.33,3601.0,100.6029,100.9131,100.6029,100.8755,3601.0
2023-08-23 11:10:00,107.36,107.45,107.24,107.45,4212.0,100.9037,100.9883,100.7909,100.9883,4212.0
2023-08-23 11:15:00,107.45,107.46,107.33,107.36,2633.0,100.9883,100.9977,100.8755,100.9037,2633.0
2023-08-23 11:20:00,107.37,107.37,107.15,107.18,3100.0,100.9131,100.9131,100.7063,100.7345,3100.0
2023-08-23 11:25:00,107.17,107.4,107.16,107.37,6579.0,100.7251,100.9413,100.7157,100.9131,6579.0
2023-08-23 11:30:00,107.4,107.44,107.34,107.36,11882.0,100.9413,100.9789,100.8849,100.9037,11882.0
2023-08-23 11:35:00,107.37,107.38,107.24,107.32,4268.0,100.9131,100.9225,100.7909,100.8661,4268.0
2023-08-23 11:40:00,107.31,107.44,107.3,107.36,4772.0,100.8567,100.9789,100.8473,100.9037,4772.0
2023-08-23 11:45:00,107.38,107.6,107.38,107.48,3661.0,100.9225,101.1292,100.9225,101.0164,3661.0
2023-08-23 11:50:00,107.46,107.61,107.46,107.57,3089.0,100.9977,101.1386,100.9977,101.101,3089.0
2023-08-23 11:55:00,107.54,107.65,107.48,107.57,5069.0,101.0728,101.1762,101.0164,101.101,5069.0
2023-08-23 12:00:00,107.57,107.57,107.39,107.41,12453.0,101.101,101.101,100.9319,100.9507,12453.0
2023-08-23 12:05:00,107.44,107.48,107.37,107.46,2121.0,100.9789,101.0164,100.9131,100.9977,2121.0
2023-08-23 12:10:00,107.5,107.67,107.46,107.53,5330.0,101.0352,101.195,100.9977,101.0634,5330.0
2023-08-23 12:15:00,107.52,107.61,107.48,107.54,2574.0,101.054,101.1386,101.0164,101.0728,2574.0
2023-08-23 12:20:00,107.5,107.55,107.49,107.5,1900.0,101.0352,101.0822,101.0258,101.0352,1900.0
2023-08-23 12:25:00,107.52,107.7,107.52,107.61,3031.0,101.054,101.2232,101.054,101.1386,3031.0
2023-08-23 12:30:00,107.62,107.64,107.33,107.37,4782.0,101.148,101.1668,100.8755,100.9131,4782.0
2023-08-23 12:35:00,107.34,107.37,107.21,107.37,2762.0,100.8849,100.9131,100.7627,100.9131,2762.0
2023-08-23 12:40:00,107.34,107.34,107.2,107.26,1910.0,100.8849,100.8849,100.7533,100.8097,1910.0
2023-08-23 12:45:00,107.26,107.29,107.22,107.25,2505.0,100.8097,100.8379,100.7721,100.8003,2505.0
2023-08-23 12:50:00,107.25,107.36,107.25,107.25,1100.0,100.8003,100.9037,100.8003,100.8003,1100.0
2023-08-23 12:55:00,107.33,107.35,107.18,107.2,2428.0,100.8755,100.8943,100.7345,100.7533,2428.0
2023-08-23 13:00:00,107.2,107.31,107.19,107.3,1575.0,100.7533,100.8567,100.7439,100.8473,1575.0
2023-08-23 13:05:00,107.3,107.38,107.26,107.34,2210.0,100.8473,100.9225,100.8097,100.8849,2210.0
2023-08-23 13:10:00,107.34,107.34,107.29,107.32,1652.0,100.8849,100.8849,100.8379,100.8661,1652.0
2023-08-23 13:15:00,107.34,107.51,107.34,107.47,4109.0,100.8849,101.0446,100.8849,101.007,4109.0
2023-08-23 13:20:00,107.5,107.6,107.48,107.54,4252.0,101.0352,101.1292,101.0164,101.0728,4252.0
2023-08-23 13:25:00,107.57,107.63,107.56,107.57,2508.0,101.101,101.1574,101.0916,101.101,2508.0
2023-08-23 13:30:00,107.66,107.69,107.56,107.57,1467.0,101.1856,101.2138,101.0916,101.101,1467.0
2023-08-23 13:35:00,107.6,107.6,107.52,107.58,3027.0,101.1292,101.1292,101.054,101.1104,3027.0
2023-08-23 13:40:00,107.55,107.61,107.48,107.53,6147.0,101.0822,101.1386,101.0164,101.0634,6147.0
2023-08-23 13:45:00,107.53,107.68,107.52,107.68,2544.0,101.0634,101.2044,101.054,101.2044,2544.0
2023-08-23 13:50:00,107.73,107.73,107.67,107.67,1834.0,101.2514,101.2514,101.195,101.195,1834.0
2023-08-23 13:55:00,107.66,107.75,107.66,107.72,1376.0,101.1856,101.2702,101.1856,101.242,1376.0
2023-08-23 14:00:00,107.69,107.69,107.65,107.68,1725.0,101.2138,101.2138,101.1762,101.2044,1725.0
2023-08-23 14:05:00,107.59,107.61,107.52,107.53,660.0,101.1198,101.1386,101.054,101.0634,660.0
2023-08-23 14:10:00,107.56,107.61,107.5,107.52,2600.0,101.0916,101.1386,101.0352,101.054,2600.0
2023-08-23 14:15:00,107.53,107.63,107.5,107.52,5734.0,101.0634,101.1574,101.0352,101.054,5734.0
2023-08-23 14:20:00,107.57,107.61,107.51,107.61,1943.0,101.101,101.1386,101.0446,101.1386,1943.0
2023-08-23 14:25:00,107.66,107.66,107.59,107.64,616.0,101.1856,101.1856,101.1198,101.1668,616.0
2023-08-23 14:30:00,107.55,107.58,107.51,107.55,1500.0,101.0822,101.1104,101.0446,101.0822,1500.0
2023-08-23 14:35:00,107.5,107.5,107.41,107.45,1753.0,101.0352,101.0352,100.9507,100.9883,1753.0
2023-08-23 14:40:00,107.42,107.48,107.42,107.43,3239.0,100.9601,101.0164,100.9601,100.9695,3239.0
2023-08-23 14:45:00,107.46,107.48,107.4,107.41,2187.0,100.9977,101.0164,100.9413,100.9507,2187.0
2023-08-23 14:50:00,107.43,107.43,107.28,107.28,6261.0,100.9695,100.9695,100.8285,100.8285,6261.0
2023-08-23 14:55:00,107.26,107.34,107.24,107.33,3617.0,100.8097,100.8849,100.7909,100.8755,3617.0
2023-08-23 15:00:00,107.36,107.42,107.27,107.4,2866.0,100.9037,100.9601,100.8191,100.9413,2866.0
2023-08-23 15:05:00,107.45,107.76,107.45,107.76,4215.0,100.9883,101.2796,100.9883,101.2796,4215.0
2023-08-23 15:10:00,107.84,107.88,107.83,107.85,2427.0,101.3548,101.3924,101.3454,101.3642,2427.0
2023-08-23 15:15:00,107.87,107.92,107.77,107.87,4022.0,101.383,101.43,101.289,101.383,4022.0
2023-08-23 15:20:00,107.84,107.85,107.69,107.7,5601.0,101.3548,101.3642,101.2138,101.2232,5601.0
2023-08-23 15:25:00,107.71,107.79,107.68,107.75,4858.0,101.2326,101.3078,101.2044,101.2702,4858.0
2023-08-23 15:30:00,107.72,107.72,107.55,107.58,5130.0,101.242,101.242,101.0822,101.1104,5130.0
2023-08-23 15:35:00,107.57,107.69,107.54,107.66,7868.0,101.101,101.2138,101.0728,101.1856,7868.0
2023-08-23 15:40:00,107.7,107.79,107.63,107.77,5457.0,101.2232,101.3078,101.1574,101.289,5457.0
2023-08-23 15:45:00,107.74,107.85,107.65,107.66,9976.0,101.2608,101.3642,101.1762,101.1856,9976.0
2023-08-23 15:50:00,107.63,107.67,107.16,107.16,22724.0,101.1574,101.195,100.7157,100.7157,22724.0
2023-08-23 15:55:00,107.17,107.31,107.15,107.23,47119.0,100.7251,100.8567,100.7063,100.7815,47119.0
2023-08-24 09:30:00,108.35,108.46,107.25,107.25,16231.0,101.8341,101.9375,100.8003,100.8003,16231.0
2023-08-24 09:35:00,107.4,107.76,107.23,107.52,6138.0,100.9413,101.2796,100.7815,101.054,6138.0
2023-08-24 09:40:00,107.74,107.74,107.14,107.46,1929.0,101.2608,101.2608,100.6969,100.9977,1929.0
2023-08-24 09:45:00,107.07,107.5,107.07,107.32,2980.0,100.6311,101.0352,100.6311,100.8661,2980.0
2023-08-24 09:50:00,107.52,107.52,107.32,107.36,3233.0,101.054,101.054,100.8661,100.9037,3233.0
2023-08-24 09:55:00,107.53,107.57,107.43,107.55,3906.0,101.0634,101.101,100.9695,101.0822,3906.0
2023-08-24 10:00:00,107.58,107.68,107.38,107.46,5472.0,101.1104,101.2044,100.9225,100.9977,5472.0
2023-08-24 10:05:00,107.45,107.49,106.92,107.06,6939.0,100.9883,101.0258,100.4901,100.6217,6939.0
2023-08-24 10:10:00,106.84,107.04,106.84,106.9,2768.0,100.4149,100.6029,100.4149,100.4713,2768.0
2023-08-24 10:15:00,106.84,106.96,106.79,106.96,4862.0,100.4149,100.5277,100.3679,100.5277,4862.0
2023-08-24 10:20:00,106.92,107.09,106.92,107.01,6008.0,100.4901,100.6499,100.4901,100.5747,6008.0
2023-08-24 10:25:00,106.97,107.06,106.67,106.67,15206.0,100.5371,100.6217,100.2552,100.2552,15206.0
2023-08-24 10:30:00,106.65,106.77,106.51,106.73,5521.0,100.2364,100.3491,100.1048,100.3116,5521.0
2023-08-24 10:35:00,106.72,106.77,106.57,106.72,4500.0,100.3022,100.3491,100.1612,100.3022,4500.0
2023-08-24 10:40:00,106.69,106.76,106.35,106.44,3762.0,100.274,100.3397,99.9544,100.039,3762.0
2023-08-24 10:45:00,106.34,106.39,106.25,106.31,4422.0,99.945,99.992,99.8604,99.9168,4422.0
2023-08-24 10:50:00,106.34,106.47,106.32,106.4,7628.0,99.945,100.0672,99.9262,100.0014,7628.0
2023-08-24 10:55:00,106.45,106.47,106.08,106.11,3106.0,100.0484,100.0672,99.7006,99.7288,3106.0
2023-08-24 11:00:00,106.06,106.06,105.88,105.98,6500.0,99.6818,99.6818,99.5127,99.6067,6500.0
2023-08-24 11:05:00,105.98,105.99,105.72,105.83,5459.0,99.6067,99.6161,99.3623,99.4657,5459.0
2023-08-24 11:10:00,105.8,105.85,105.61,105.73,8823.0,99.4375,99.4845,99.2589,99.3717,8823.0
2023-08-24 11:15:00,105.75,105.91,105.74,105.91,6757.0,99.3905,99.5409,99.3811,99.5409,6757.0
2023-08-24 11:20:00,105.9,106.01,105.79,105.86,5000.0,99.5315,99.6348,99.4281,99.4939,5000.0
2023-08-24 11:25:00,105.85,105.87,105.65,105.75,5307.0,99.4845,99.5033,99.2965,99.3905,5307.0
2023-08-24 11:30:00,105.66,105.72,105.51,105.56,5655.0,99.3059,99.3623,99.1649,99.2119,5655.0
2023-08-24 11:35:00,105.55,105.55,105.27,105.3,3572.0,99.2025,99.2025,98.9394,98.9675,3572.0
2023-08-24 11:40:00,105.21,105.22,105.13,105.13,3012.0,98.883,98.8924,98.8078,98.8078,3012.0
2023-08-24 11:45:00,105.12,105.17,105.07,105.17,6477.0,98.7984,98.8454,98.7514,98.8454,6477.0
2023-08-24 11:50:00,105.18,105.24,105.07,105.12,6718.0,98.8548,98.9112,98.7514,98.7984,6718.0
2023-08-24 11:55:00,105.18,105.23,105.02,105.06,4720.0,98.8548,98.9018,98.7044,98.742,4720.0
2023-08-24 12:00:00,105.1,105.17,105.06,105.12,4591.0,98.7796,98.8454,98.742,98.7984,4591.0
2023-08-24 12:05:00,105.13,105.23,105.13,105.13,3430.0,98.8078,98.9018,98.8078,98.8078,3430.0
2023-08-24 12:10:00,105.14,105.3,105.14,105.3,3757.0,98.8172,98.9675,98.8172,98.9675,3757.0
2023-08-24 12:15:00,105.33,105.38,105.22,105.22,4394.0,98.9957,99.0427,98.8924,98.8924,4394.0
2023-08-24 12:20:00,105.22,105.45,105.22,105.45,2497.0,98.8924,99.1085,98.8924,99.1085,2497.0
2023-08-24 12:25:00,105.44,105.44,105.24,105.24,1822.0,99.0991,99.0991,98.9112,98.9112,1822.0
2023-08-24 12:30:00,105.3,105.37,105.25,105.37,2278.0,98.9675,99.0333,98.9206,99.0333,2278.0
2023-08-24 12:35:00,105.38,105.55,105.38,105.51,1100.0,99.0427,99.2025,99.0427,99.1649,1100.0
2023-08-24 12:40:00,105.54,105.73,105.51,105.56,2693.0,99.1931,99.3717,99.1649,99.2119,2693.0
2023-08-24 12:45:00,105.6,105.61,105.47,105.59,3790.0,99.2495,99.2589,99.1273,99.2401,3790.0
2023-08-24 12:50:00,105.49,105.55,105.32,105.32,3357.0,99.1461,99.2025,98.9863,98.9863,3357.0
2023-08-24 12:55:00,105.31,105.31,105.22,105.29,2207.0,98.9769,98.9769,98.8924,98.9581,2207.0
2023-08-24 13:00:00,105.24,105.27,105.13,105.15,3500.0,98.9112,98.9394,98.8078,98.8266,3500.0
2023-08-24 13:05:00,105.14,105.3,105.14,105.3,1150.0,98.8172,98.9675,98.8172,98.9675,1150.0
2023-08-24 13:10:00,105.33,105.33,105.19,105.23,997.0,98.9957,98.9957,98.8642,98.9018,997.0
2023-08-24 13:15:00,105.24,105.24,105.07,105.15,1541.0,98.9112,98.9112,98.7514,98.8266,1541.0
2023-08-24 13:20:00,105.14,105.14,105.08,105.11,1130.0,98.8172,98.8172,98.7608,98.789,1130.0
2023-08-24 13:25:00,105.11,105.11,104.98,105.08,6978.0,98.789,98.789,98.6668,98.7608,6978.0
2023-08-24 13:30:00,105.06,105.1,105.06,105.09,3101.0,98.742,98.7796,98.742,98.7702,3101.0
2023-08-24 13:35:00,105.09,105.12,105.06,105.07,1627.0,98.7702,98.7984,98.742,98.7514,1627.0
2023-08-24 13:40:00,105.09,105.09,105.0,105.01,2078.0,98.7702,98.7702,98.6856,98.695,2078.0
2023-08-24 13:45:00,105.02,105.11,104.99,104.99,4300.0,98.7044,98.789,98.6762,98.6762,4300.0
2023-08-24 13:50:00,104.98,105.01,104.9,104.9,3050.0,98.6668,98.695,98.5916,98.5916,3050.0
2023-08-24 13:55:00,104.89,104.9,104.75,104.86,2618.0,98.5822,98.5916,98.4506,98.554,2618.0
2023-08-24 14:00:00,104.9,105.0,104.9,104.9,4591.0,98.5916,98.6856,98.5916,98.5916,4591.0
2023-08-24 14:05:00,104.96,105.05,104.92,105.03,1300.0,98.648,98.7326,98.6104,98.7138,1300.0
2023-08-24 14:10:00,105.11,105.18,105.09,105.16,3662.0,98.789,98.8548,98.7702,98.836,3662.0
2023-08-24 14:15:00,105.17,105.17,104.94,104.98,4834.0,98.8454,98.8454,98.6292,98.6668,4834.0
2023-08-24 14:20:00,105.0,105.14,105.0,105.1,4299.0,98.6856,98.8172,98.6856,98.7796,4299.0
2023-08-24 14:25:00,105.12,105.12,104.97,105.05,2400.0,98.7984,98.7984,98.6574,98.7326,2400.0
2023-08-24 14:30:00,105.02,105.14,105.02,105.1,10050.0,98.7044,98.8172,98.7044,98.7796,10050.0
2023-08-24 14:35:00,105.1,105.11,104.9,104.97,2412.0,98.7796,98.789,98.5916,98.6574,2412.0
2023-08-24 14:40:00,104.93,104.95,104.78,104.8,3636.0,98.6198,98.6386,98.4788,98.4976,3636.0
2023-08-24 14:45:00,104.82,104.91,104.79,104.81,3500.0,98.5164,98.601,98.4882,98.507,3500.0
2023-08-24 14:50:00,104.85,104.89,104.73,104.73,2400.0,98.5446,98.5822,98.4318,98.4318,2400.0
2023-08-24 14:55:00,104.7,104.81,104.63,104.72,5561.0,98.4036,98.507,98.3378,98.4224,5561.0
2023-08-24 15:00:00,104.78,104.78,104.48,104.49,2400.0,98.4788,98.4788,98.1969,98.2063,2400.0
2023-08-24 15:05:00,104.49,104.55,104.29,104.31,5298.0,98.2063,98.2626,98.0183,98.0371,5298.0
2023-08-24 15:10:00,104.25,104.44,104.25,104.34,10315.0,97.9807,98.1593,97.9807,98.0653,10315.0
2023-08-24 15:15:00,104.32,104.41,104.25,104.39,3671.0,98.0465,98.1311,97.9807,98.1123,3671.0
2023-08-24 15:20:00,104.39,104.5,104.36,104.5,6282.0,98.1123,98.2157,98.0841,98.2157,6282.0
2023-08-24 15:25:00,104.52,104.55,104.32,104.36,8277.0,98.2345,98.2626,98.0465,98.0841,8277.0
2023-08-24 15:30:00,104.34,104.48,104.22,104.27,13556.0,98.0653,98.1969,97.9525,97.9995,13556.0
2023-08-24 15:35:00,104.29,104.29,104.09,104.09,15636.0,98.0183,98.0183,97.8303,97.8303,15636.0
2023-08-24 15:40:00,104.09,104.28,104.01,104.09,15092.0,97.8303,98.0089,97.7551,97.8303,15092.0
2023-08-24 15:45:00,104.07,104.08,103.84,103.93,23393.0,97.8115,97.8209,97.5953,97.6799,23393.0
2023-08-24 15:50:00,103.97,104.26,103.96,104.26,44386.0,97.7175,97.9901,97.7081,97.9901,44386.0
2023-08-24 15:55:00,104.25,104.31,104.0,104.13,108077.0,97.9807,98.0371,97.7457,97.8679,108077.0
2023-08-25 09:30:00,104.64,105.28,104.52,105.28,17922.0,98.3472,98.9487,98.2345,98.9487,17922.0
2023-08-25 09:35:00,105.11,105.16,104.83,104.96,2950.0,98.789,98.836,98.5258,98.648,2950.0
2023-08-25 09:40:00,104.93,105.05,104.76,104.86,3861.0,98.6198,98.7326,98.46,98.554,3861.0
2023-08-25 09:45:00,104.88,104.95,104.61,104.72,4584.0,98.5728,98.6386,98.319,98.4224,4584.0
2023-08-25 09:50:00,104.87,104.99,104.71,104.85,1742.0,98.5634,98.6762,98.413,98.5446,1742.0
2023-08-25 09:55:00,104.9,105.05,104.81,105.05,1491.0,98.5916,98.7326,98.507,98.7326,1491.0
2023-08-25 10:00:00,105.08,105.44,104.91,105.18,5053.0,98.7608,99.0991,98.601,98.8548,5053.0
2023-08-25 10:05:00,105.18,105.22,104.43,104.43,5194.0,98.8548,98.8924,98.1499,98.1499,5194.0
2023-08-25 10:10:00,104.6,105.2,104.53,105.2,10889.0,98.3096,98.8736,98.2439,98.8736,10889.0
2023-08-25 10:15:00,105.17,105.67,104.79,104.8,7097.0,98.8454,99.3153,98.4882,98.4976,7097.0
2023-08-25 10:20:00,104.74,104.74,104.38,104.38,5057.0,98.4412,98.4412,98.1029,98.1029,5057.0
2023-08-25 10:25:00,104.34,104.42,104.12,104.33,1502.0,98.0653,98.1405,97.8585,98.0559,1502.0
2023-08-25 10:30:00,104.31,104.38,104.14,104.15,2260.0,98.0371,98.1029,97.8773,97.8867,2260.0
2023-08-25 10:35:00,104.21,104.23,103.85,103.98,8648.0,97.9431,97.9619,97.6047,97.7269,8648.0
2023-08-25 10:40:00,104.0,104.17,103.7,103.7,4536.0,97.7457,97.9055,97.4638,97.4638,4536.0
2023-08-25 10:45:00,103.5,103.68,103.48,103.65,11050.0,97.2758,97.445,97.257,97.4168,11050.0
2023-08-25 10:50:00,103.73,103.84,103.59,103.66,6600.0,97.492,97.5953,97.3604,97.4262,6600.0
2023-08-25 10:55:00,103.58,103.72,103.53,103.57,2400.0,97.351,97.4826,97.304,97.3416,2400.0
2023-08-25 11:00:00,103.6,103.81,103.56,103.75,4479.0,97.3698,97.5672,97.3322,97.5108,4479.0
2023-08-25 11:05:00,103.74,104.13,103.71,104.13,5189.0,97.5014,97.8679,97.4732,97.8679,5189.0
2023-08-25 11:10:00,104.2,104.39,104.13,104.2,3159.0,97.9337,98.1123,97.8679,97.9337,3159.0
2023-08-25 11:15:00,104.2,104.36,104.09,104.36,4103.0,97.9337,98.0841,97.8303,98.0841,4103.0
2023-08-25 11:20:00,104.3,104.33,104.21,104.28,4645.0,98.0277,98.0559,97.9431,98.0089,4645.0
2023-08-25 11:25:00,104.36,104.91,104.36,104.9,3248.0,98.0841,98.601,98.0841,98.5916,3248.0
2023-08-25 11:30:00,104.83,104.83,104.51,104.63,2519.0,98.5258,98.5258,98.2251,98.3378,2519.0
2023-08-25 11:35:00,104.71,104.91,104.71,104.91,3527.0,98.413,98.601,98.413,98.601,3527.0
2023-08-25 11:40:00,104.81,104.81,104.48,104.56,2700.0,98.507,98.507,98.1969,98.272,2700.0
2023-08-25 11:45:00,104.58,104.58,104.43,104.55,1610.0,98.2908,98.2908,98.1499,98.2626,1610.0
2023-08-25 11:50:00,104.47,104.68,104.45,104.5,2712.0,98.1875,98.3848,98.1687,98.2157,2712.0
2023-08-25 11:55:00,104.4,104.4,104.17,104.27,2938.0,98.1217,98.1217,97.9055,97.9995,2938.0
2023-08-25 12:00:00,104.36,104.51,104.34,104.46,1400.0,98.0841,98.2251,98.0653,98.1781,1400.0
2023-08-25 12:05:00,104.45,104.56,104.45,104.56,2301.0,98.1687,98.272,98.1687,98.272,2301.0
2023-08-25 12:10:00,104.57,104.65,104.47,104.65,1200.0,98.2814,98.3566,98.1875,98.3566,1200.0
2023-08-25 12:15:00,104.7,104.7,104.42,104.42,1300.0,98.4036,98.4036,98.1405,98.1405,1300.0
2023-08-25 12:20:00,104.54,104.8,104.5,104.8,4783.0,98.2533,98.4976,98.2157,98.4976,4783.0
2023-08-25 12:25:00,104.83,104.98,104.83,104.96,516.0,98.5258,98.6668,98.5258,98.648,516.0
2023-08-25 12:30:00,105.05,105.06,104.85,104.85,1961.0,98.7326,98.742,98.5446,98.5446,1961.0
2023-08-25 12:35:00,104.9,105.08,104.9,105.0,1540.0,98.5916,98.7608,98.5916,98.6856,1540.0
2023-08-25 12:40:00,105.1,105.11,105.02,105.06,651.0,98.7796,98.789,98.7044,98.742,651.0
2023-08-25 12:45:00,104.97,105.09,104.97,105.0,1849.0,98.6574,98.7702,98.6574,98.6856,1849.0
2023-08-25 12:50:00,105.01,105.01,104.78,104.78,1938.0,98.695,98.695,98.4788,98.4788,1938.0
2023-08-25 12:55:00,104.82,105.01,104.8,105.01,2317.0,98.5164,98.695,98.4976,98.695,2317.0
2023-08-25 13:00:00,104.98,105.2,104.95,105.1,2714.0,98.6668,98.8736,98.6386,98.7796,2714.0
2023-08-25 13:05:00,105.02,105.19,104.96,105.08,706.0,98.7044,98.8642,98.648,98.7608,706.0
2023-08-25 13:10:00,105.02,105.17,104.9,105.14,3597.0,98.7044,98.8454,98.5916,98.8172,3597.0
2023-08-25 13:15:00,105.18,105.23,104.91,104.94,2063.0,98.8548,98.9018,98.601,98.6292,2063.0
2023-08-25 13:20:00,104.94,104.94,104.76,104.82,3022.0,98.6292,98.6292,98.46,98.5164,3022.0
2023-08-25 13:25:00,104.71,104.81,104.69,104.81,2646.0,98.413,98.507,98.3942,98.507,2646.0
2023-08-25 13:30:00,104.78,104.78,104.57,104.61,1613.0,98.4788,98.4788,98.2814,98.319,1613.0
2023-08-25 13:35:00,104.54,104.71,104.54,104.65,1530.0,98.2533,98.413,98.2533,98.3566,1530.0
2023-08-25 13:40:00,104.57,104.74,104.56,104.73,1545.0,98.2814,98.4412,98.272,98.4318,1545.0
2023-08-25 13:45:00,104.67,104.67,104.56,104.64,1327.0,98.3754,98.3754,98.272,98.3472,1327.0
2023-08-25 13:50:00,104.7,104.98,104.69,104.98,1882.0,98.4036,98.6668,98.3942,98.6668,1882.0
2023-08-25 13:55:00,104.95,104.95,104.86,104.94,2922.0,98.6386,98.6386,98.554,98.6292,2922.0
2023-08-25 14:00:00,104.95,104.97,104.89,104.89,1016.0,98.6386,98.6574,98.5822,98.5822,1016.0
2023-08-25 14:05:00,104.95,105.09,104.95,105.01,5038.0,98.6386,98.7702,98.6386,98.695,5038.0
2023-08-25 14:10:00,104.95,105.13,104.95,105.12,1532.0,98.6386,98.8078,98.6386,98.7984,1532.0
2023-08-25 14:15:00,105.18,105.19,105.0,105.18,3417.0,98.8548,98.8642,98.6856,98.8548,3417.0
2023-08-25 14:20:00,105.25,105.37,105.25,105.27,3209.0,98.9206,99.0333,98.9206,98.9394,3209.0
2023-08-25 14:25:00,105.36,105.45,105.32,105.45,1903.0,99.0239,99.1085,98.9863,99.1085,1903.0
2023-08-25 14:30:00,105.5,105.74,105.42,105.73,6529.0,99.1555,99.3811,99.0803,99.3717,6529.0
2023-08-25 14:35:00,105.74,105.75,105.47,105.48,5139.0,99.3811,99.3905,99.1273,99.1367,5139.0
2023-08-25 14:40:00,105.55,105.6,105.33,105.33,2120.0,99.2025,99.2495,98.9957,98.9957,2120.0
2023-08-25 14:45:00,105.34,105.4,105.23,105.25,12179.0,99.0051,99.0615,98.9018,98.9206,12179.0
2023-08-25 14:50:00,105.27,105.38,105.25,105.37,4691.0,98.9394,99.0427,98.9206,99.0333,4691.0
2023-08-25 14:55:00,105.41,105.48,105.35,105.44,4866.0,99.0709,99.1367,99.0145,99.0991,4866.0
2023-08-25 15:00:00,105.49,105.63,105.36,105.45,8118.0,99.1461,99.2777,99.0239,99.1085,8118.0
2023-08-25 15:05:00,105.42,105.64,105.4,105.64,5094.0,99.0803,99.2871,99.0615,99.2871,5094.0
2023-08-25 15:10:00,105.75,105.77,105.64,105.64,6291.0,99.3905,99.4093,99.2871,99.2871,6291.0
2023-08-25 15:15:00,105.69,105.78,105.67,105.71,4413.0,99.3341,99.4187,99.3153,99.3529,4413.0
2023-08-25 15:20:00,105.74,105.89,105.74,105.88,11786.0,99.3811,99.5221,99.3811,99.5127,11786.0
2023-08-25 15:25:00,105.87,105.96,105.84,105.88,5329.0,99.5033,99.5879,99.4751,99.5127,5329.0
2023-08-25 15:30:00,105.89,105.89,105.72,105.78,9207.0,99.5221,99.5221,99.3623,99.4187,9207.0
2023-08-25 15:35:00,105.77,105.8,105.59,105.65,9750.0,99.4093,99.4375,99.2401,99.2965,9750.0
2023-08-25 15:40:00,105.66,105.77,105.52,105.74,4993.0,99.3059,99.4093,99.1743,99.3811,4993.0
2023-08-25 15:45:00,105.78,105.81,105.29,105.31,15053.0,99.4187,99.4469,98.9581,98.9769,15053.0
2023-08-25 15:50:00,105.27,105.47,105.19,105.23,43252.0,98.9394,99.1273,98.8642,98.9018,43252.0
2023-08-25 15:55:00,105.27,105.49,105.24,105.39,89518.0,98.9394,99.1461,98.9112,99.0521,89518.0
2023-08-28 09:30:00,105.56,106.0,105.46,106.0,12890.0,99.8472,100.2634,99.7526,100.2634,12890.0
2023-08-28 09:35:00,106.1,106.38,105.93,105.93,2971.0,100.3579,100.6228,100.1971,100.1971,2971.0
2023-08-28 09:40:00,105.95,106.02,105.68,105.92,2976.0,100.2161,100.2823,99.9607,100.1877,2976.0
2023-08-28 09:45:00,106.0,106.17,105.93,105.95,1367.0,100.2634,100.4242,100.1971,100.2161,1367.0
2023-08-28 09:50:00,106.05,106.05,105.55,105.93,1456.0,100.3106,100.3106,99.8377,100.1971,1456.0
2023-08-28 09:55:00,105.95,105.95,105.74,105.85,2205.0,100.2161,100.2161,100.0174,100.1215,2205.0
2023-08-28 10:00:00,105.85,105.98,105.75,105.8,3503.0,100.1215,100.2444,100.0269,100.0742,3503.0
2023-08-28 10:05:00,105.86,105.86,105.67,105.73,9503.0,100.1309,100.1309,99.9512,100.008,9503.0
2023-08-28 10:10:00,105.86,105.86,105.63,105.74,12046.0,100.1309,100.1309,99.9134,100.0174,12046.0
2023-08-28 10:15:00,105.7,105.7,105.5,105.62,2206.0,99.9796,99.9796,99.7904,99.9039,2206.0
2023-08-28 10:20:00,105.68,105.82,105.67,105.82,5524.0,99.9607,100.0931,99.9512,100.0931,5524.0
2023-08-28 10:25:00,105.89,105.96,105.78,105.94,3582.0,100.1593,100.2255,100.0553,100.2066,3582.0
2023-08-28 10:30:00,105.99,105.99,105.85,105.89,4596.0,100.2539,100.2539,100.1215,100.1593,4596.0
2023-08-28 10:35:00,105.89,105.92,105.72,105.73,8160.0,100.1593,100.1877,99.9985,100.008,8160.0
2023-08-28 10:40:00,105.73,105.75,105.62,105.62,1510.0,100.008,100.0269,99.9039,99.9039,1510.0
2023-08-28 10:45:00,105.66,105.73,105.59,105.64,1600.0,99.9418,100.008,99.8755,99.9228,1600.0
2023-08-28 10:50:00,105.65,105.69,105.34,105.49,2648.0,99.9323,99.9701,99.6391,99.781,2648.0
2023-08-28 10:55:00,105.45,105.54,105.45,105.54,2200.0,99.7431,99.8282,99.7431,99.8282,2200.0
2023-08-28 11:00:00,105.54,105.55,105.51,105.51,1155.0,99.8282,99.8377,99.7999,99.7999,1155.0
2023-08-28 11:05:00,105.48,105.62,105.41,105.61,2800.0,99.7715,99.9039,99.7053,99.8945,2800.0
2023-08-28 11:10:00,105.62,105.62,105.49,105.5,4167.0,99.9039,99.9039,99.781,99.7904,4167.0
2023-08-28 11:15:00,105.57,105.61,105.51,105.53,1800.0,99.8566,99.8945,99.7999,99.8188,1800.0
2023-08-28 11:20:00,105.58,105.64,105.5,105.64,5207.0,99.8661,99.9228,99.7904,99.9228,5207.0
2023-08-28 11:25:00,105.58,105.69,105.46,105.46,3588.0,99.8661,99.9701,99.7526,99.7526,3588.0
2023-08-28 11:30:00,105.53,105.54,105.42,105.44,2924.0,99.8188,99.8282,99.7147,99.7337,2924.0
2023-08-28 11:35:00,105.44,105.59,105.44,105.58,1597.0,99.7337,99.8755,99.7337,99.8661,1597.0
2023-08-28 11:40:00,105.52,105.58,105.24,105.29,2222.0,99.8093,99.8661,99.5445,99.5918,2222.0
2023-08-28 11:45:00,105.34,105.34,105.14,105.18,727.0,99.6391,99.6391,99.4499,99.4877,727.0
2023-08-28 11:50:00,105.19,105.19,105.09,105.16,1600.0,99.4972,99.4972,99.4026,99.4688,1600.0
2023-08-28 11:55:00,105.18,105.27,105.14,105.27,936.0,99.4877,99.5729,99.4499,99.5729,936.0
2023-08-28 12:00:00,105.25,105.26,105.23,105.23,1000.0,99.5539,99.5634,99.535,99.535,1000.0
2023-08-28 12:05:00,105.25,105.28,105.1,105.15,1600.0,99.5539,99.5823,99.4121,99.4594,1600.0
2023-08-28 12:10:00,105.19,105.22,105.14,105.21,1606.0,99.4972,99.5256,99.4499,99.5161,1606.0
2023-08-28 12:15:00,105.23,105.24,105.15,105.15,10951.0,99.535,99.5445,99.4594,99.4594,10951.0
2023-08-28 12:20:00,105.12,105.12,105.03,105.03,1358.0,99.431,99.431,99.3458,99.3458,1358.0
2023-08-28 12:25:00,105.12,105.12,105.02,105.1,2231.0,99.431,99.431,99.3364,99.4121,2231.0
2023-08-28 12:30:00,105.12,105.13,105.06,105.09,1254.0,99.431,99.4404,99.3742,99.4026,1254.0
2023-08-28 12:35:00,105.08,105.22,105.05,105.21,2150.0,99.3931,99.5256,99.3648,99.5161,2150.0
2023-08-28 12:40:00,105.26,105.37,105.23,105.31,1600.0,99.5634,99.6674,99.535,99.6107,1600.0
2023-08-28 12:45:00,105.37,105.54,105.37,105.49,1300.0,99.6674,99.8282,99.6674,99.781,1300.0
2023-08-28 12:50:00,105.51,105.65,105.5,105.57,2719.0,99.7999,99.9323,99.7904,99.8566,2719.0
2023-08-28 12:55:00,105.59,105.8,105.59,105.8,1635.0,99.8755,100.0742,99.8755,100.0742,1635.0
2023-08-28 13:00:00,105.8,105.93,105.8,105.88,1837.0,100.0742,100.1971,100.0742,100.1498,1837.0
2023-08-28 13:05:00,105.87,105.94,105.76,105.81,5903.0,100.1404,100.2066,100.0363,100.0836,5903.0
2023-08-28 13:10:00,105.77,105.79,105.7,105.7,2672.0,100.0458,100.0647,99.9796,99.9796,2672.0
2023-08-28 13:15:00,105.68,105.69,105.59,105.63,2100.0,99.9607,99.9701,99.8755,99.9134,2100.0
2023-08-28 13:20:00,105.69,105.84,105.69,105.83,1841.0,99.9701,100.112,99.9701,100.1026,1841.0
2023-08-28 13:25:00,105.81,105.83,105.7,105.75,2850.0,100.0836,100.1026,99.9796,100.0269,2850.0
2023-08-28 13:30:00,105.7,105.81,105.7,105.76,6951.0,99.9796,100.0836,99.9796,100.0363,6951.0
2023-08-28 13:35:00,105.69,105.72,105.58,105.61,2891.0,99.9701,99.9985,99.8661,99.8945,2891.0
2023-08-28 13:40:00,105.65,105.8,105.64,105.78,10854.0,99.9323,100.0742,99.9228,100.0553,10854.0
2023-08-28 13:45:00,105.8,105.82,105.69,105.77,5900.0,100.0742,100.0931,99.9701,100.0458,5900.0
2023-08-28 13:50:00,105.77,105.77,105.53,105.57,5389.0,100.0458,100.0458,99.8188,99.8566,5389.0
2023-08-28 13:55:00,105.52,105.52,105.27,105.3,4922.0,99.8093,99.8093,99.5729,99.6012,4922.0
2023-08-28 14:00:00,105.3,105.44,105.3,105.4,4038.0,99.6012,99.7337,99.6012,99.6958,4038.0
2023-08-28 14:05:00,105.38,105.52,105.38,105.52,3005.0,99.6769,99.8093,99.6769,99.8093,3005.0
2023-08-28 14:10:00,105.51,105.53,105.43,105.53,2900.0,99.7999,99.8188,99.7242,99.8188,2900.0
2023-08-28 14:15:00,105.54,105.7,105.5,105.56,7766.0,99.8282,99.9796,99.7904,99.8472,7766.0
2023-08-28 14:20:00,105.63,105.73,105.63,105.73,2702.0,99.9134,100.008,99.9134,100.008,2702.0
2023-08-28 14:25:00,105.7,105.9,105.69,105.88,7814.0,99.9796,100.1688,99.9701,100.1498,7814.0
2023-08-28 14:30:00,105.89,105.9,105.75,105.84,4396.0,100.1593,100.1688,100.0269,100.112,4396.0
2023-08-28 14:35:00,105.89,105.99,105.79,105.79,7345.0,100.1593,100.2539,100.0647,100.0647,7345.0
2023-08-28 14:40:00,105.88,105.99,105.85,105.92,5035.0,100.1498,100.2539,100.1215,100.1877,5035.0
2023-08-28 14:45:00,105.94,106.03,105.94,106.03,6850.0,100.2066,100.2917,100.2066,100.2917,6850.0
2023-08-28 14:50:00,106.06,106.06,105.9,106.0,8855.0,100.3201,100.3201,100.1688,100.2634,8855.0
2023-08-28 14:55:00,106.04,106.04,105.83,105.88,4294.0,100.3012,100.3012,100.1026,100.1498,4294.0
2023-08-28 15:00:00,105.92,106.05,105.85,106.05,4837.0,100.1877,100.3106,100.1215,100.3106,4837.0
2023-08-28 15:05:00,106.05,106.09,105.97,106.09,5941.0,100.3106,100.3485,100.235,100.3485,5941.0
2023-08-28 15:10:00,106.06,106.07,105.86,105.95,9582.0,100.3201,100.3296,100.1309,100.2161,9582.0
2023-08-28 15:15:00,105.98,106.04,105.91,105.99,5638.0,100.2444,100.3012,100.1782,100.2539,5638.0
2023-08-28 15:20:00,105.98,105.99,105.8,105.89,9280.0,100.2444,100.2539,100.0742,100.1593,9280.0
2023-08-28 15:25:00,105.89,105.93,105.8,105.81,10758.0,100.1593,100.1971,100.0742,100.0836,10758.0
2023-08-28 15:30:00,105.78,105.9,105.74,105.86,7241.0,100.0553,100.1688,100.0174,100.1309,7241.0
2023-08-28 15:35:00,105.85,105.98,105.84,105.92,11947.0,100.1215,100.2444,100.112,100.1877,11947.0
2023-08-28 15:40:00,105.93,105.99,105.8,105.91,9414.0,100.1971,100.2539,100.0742,100.1782,9414.0
2023-08-28 15:45:00,105.9,106.28,105.9,106.06,18352.0,100.1688,100.5282,100.1688,100.3201,18352.0
2023-08-28 15:50:00,106.05,106.07,105.81,106.0,55045.0,100.3106,100.3296,100.0836,100.2634,55045.0
2023-08-28 15:55:00,105.98,106.23,105.88,106.23,76766.0,100.2444,100.4809,100.1498,100.4809,76766.0
2023-08-29 09:30:00,105.38,106.0,105.38,105.96,30218.0,99.6769,100.2634,99.6769,100.2255,30218.0
2023-08-29 09:35:00,105.93,106.12,105.47,105.62,21403.0,100.1971,100.3769,99.762,99.9039,21403.0
2023-08-29 09:40:00,105.55,105.77,105.48,105.71,7000.0,99.8377,100.0458,99.7715,99.989,7000.0
2023-08-29 09:45:00,105.72,105.88,105.72,105.81,12017.0,99.9985,100.1498,99.9985,100.0836,12017.0
2023-08-29 09:50:00,105.83,105.83,105.6,105.72,3011.0,100.1026,100.1026,99.885,99.9985,3011.0
2023-08-29 09:55:00,105.75,105.76,105.54,105.76,2100.0,100.0269,100.0363,99.8282,100.0363,2100.0
2023-08-29 10:00:00,105.82,106.14,105.82,106.12,5086.0,100.0931,100.3958,100.0931,100.3769,5086.0
2023-08-29 10:05:00,106.08,106.25,106.08,106.09,12306.0,100.339,100.4998,100.339,100.3485,12306.0
2023-08-29 10:10:00,106.12,106.62,106.12,106.57,7132.0,100.3769,100.8498,100.3769,100.8025,7132.0
2023-08-29 10:15:00,106.6,106.82,106.59,106.72,6150.0,100.8309,101.039,100.8214,100.9444,6150.0
2023-08-29 10:20:00,106.76,106.93,106.74,106.82,3131.0,100.9822,101.143,100.9633,101.039,3131.0
2023-08-29 10:25:00,106.84,106.98,106.8,106.95,2232.0,101.0579,101.1903,101.0201,101.1619,2232.0
2023-08-29 10:30:00,107.0,107.2,106.96,107.2,1850.0,101.2092,101.3984,101.1714,101.3984,1850.0
2023-08-29 10:35:00,107.22,107.28,107.01,107.08,5878.0,101.4173,101.4741,101.2187,101.2849,5878.0
2023-08-29 10:40:00,107.06,107.08,107.0,107.04,3000.0,101.266,101.2849,101.2092,101.2471,3000.0
2023-08-29 10:45:00,107.05,107.09,106.96,107.03,2800.0,101.2565,101.2944,101.1714,101.2376,2800.0
2023-08-29 10:50:00,107.0,107.17,106.99,106.99,2702.0,101.2092,101.37,101.1998,101.1998,2702.0
2023-08-29 10:55:00,106.98,106.98,106.83,106.95,3736.0,101.1903,101.1903,101.0484,101.1619,3736.0
2023-08-29 11:00:00,106.9,106.98,106.83,106.94,3222.0,101.1146,101.1903,101.0484,101.1525,3222.0
2023-08-29 11:05:00,106.92,107.13,106.92,107.02,2400.0,101.1336,101.3322,101.1336,101.2282,2400.0
2023-08-29 11:10:00,107.01,107.2,107.01,107.17,5659.0,101.2187,101.3984,101.2187,101.37,5659.0
2023-08-29 11:15:00,107.18,107.26,107.16,107.26,2302.0,101.3795,101.4552,101.3606,101.4552,2302.0
2023-08-29 11:20:00,107.26,107.45,107.17,107.42,4435.0,101.4552,101.6349,101.37,101.6065,4435.0
2023-08-29 11:25:00,107.41,107.45,107.35,107.45,2671.0,101.597,101.6349,101.5403,101.6349,2671.0
2023-08-29 11:30:00,107.42,107.54,107.42,107.54,3347.0,101.6065,101.72,101.6065,101.72,3347.0
2023-08-29 11:35:00,107.49,107.61,107.49,107.58,4021.0,101.6727,101.7862,101.6727,101.7578,4021.0
2023-08-29 11:40:00,107.61,107.69,107.59,107.69,2263.0,101.7862,101.8619,101.7673,101.8619,2263.0
2023-08-29 11:45:00,107.7,107.72,107.42,107.46,3249.0,101.8714,101.8903,101.6065,101.6443,3249.0
2023-08-29 11:50:00,107.43,107.56,107.42,107.53,2400.0,101.616,101.7389,101.6065,101.7106,2400.0
2023-08-29 11:55:00,107.51,107.51,107.38,107.49,2513.0,101.6916,101.6916,101.5687,101.6727,2513.0
2023-08-29 12:00:00,107.45,107.45,107.33,107.33,1040.0,101.6349,101.6349,101.5214,101.5214,1040.0
2023-08-29 12:05:00,107.36,107.44,107.33,107.4,2533.0,101.5498,101.6254,101.5214,101.5876,2533.0
2023-08-29 12:10:00,107.38,107.47,107.36,107.42,3314.0,101.5687,101.6538,101.5498,101.6065,3314.0
2023-08-29 12:15:00,107.38,107.57,107.37,107.57,1563.0,101.5687,101.7484,101.5592,101.7484,1563.0
2023-08-29 12:20:00,107.56,107.73,107.56,107.71,3175.0,101.7389,101.8997,101.7389,101.8808,3175.0
2023-08-29 12:25:00,107.72,107.76,107.69,107.75,2965.0,101.8903,101.9281,101.8619,101.9186,2965.0
2023-08-29 12:30:00,107.74,107.74,107.62,107.7,1607.0,101.9092,101.9092,101.7957,101.8714,1607.0
2023-08-29 12:35:00,107.7,107.7,107.52,107.62,2400.0,101.8714,101.8714,101.7011,101.7957,2400.0
2023-08-29 12:40:00,107.62,107.7,107.6,107.7,1359.0,101.7957,101.8714,101.7768,101.8714,1359.0
2023-08-29 12:45:00,107.65,107.7,107.57,107.64,2119.0,101.8241,101.8714,101.7484,101.8146,2119.0
2023-08-29 12:50:00,107.65,107.74,107.6,107.71,2350.0,101.8241,101.9092,101.7768,101.8808,2350.0
2023-08-29 12:55:00,107.78,107.78,107.7,107.73,2500.0,101.947,101.947,101.8714,101.8997,2500.0
2023-08-29 13:00:00,107.7,107.76,107.7,107.73,2265.0,101.8714,101.9281,101.8714,101.8997,2265.0
2023-08-29 13:05:00,107.67,107.83,107.67,107.82,1300.0,101.843,101.9943,101.843,101.9849,1300.0
2023-08-29 13:10:00,107.82,107.87,107.78,107.87,1805.0,101.9849,102.0322,101.947,102.0322,1805.0
2023-08-29 13:15:00,107.87,107.87,107.82,107.82,1700.0,102.0322,102.0322,101.9849,101.9849,1700.0
2023-08-29 13:20:00,107.82,107.9,107.8,107.9,1000.0,101.9849,102.0605,101.9659,102.0605,1000.0
2023-08-29 13:25:00,107.9,107.9,107.8,107.84,1107.0,102.0605,102.0605,101.9659,102.0038,1107.0
2023-08-29 13:30:00,107.87,107.92,107.81,107.9,1900.0,102.0322,102.0794,101.9754,102.0605,1900.0
2023-08-29 13:35:00,107.92,108.03,107.9,107.96,4208.0,102.0794,102.1835,102.0605,102.1173,4208.0
2023-08-29 13:40:00,107.95,107.95,107.87,107.93,1000.0,102.1078,102.1078,102.0322,102.0889,1000.0
2023-08-29 13:45:00,107.98,107.98,107.87,107.87,2731.0,102.1362,102.1362,102.0322,102.0322,2731.0
2023-08-29 13:50:00,107.92,107.94,107.79,107.83,2739.0,102.0794,102.0984,101.9565,101.9943,2739.0
2023-08-29 13:55:00,107.81,107.86,107.71,107.8,4302.0,101.9754,102.0227,101.8808,101.9659,4302.0
2023-08-29 14:00:00,107.76,107.87,107.74,107.77,2404.0,101.9281,102.0322,101.9092,101.9376,2404.0
2023-08-29 14:05:00,107.76,107.85,107.76,107.85,700.0,101.9281,102.0132,101.9281,102.0132,700.0
2023-08-29 14:10:00,107.85,107.89,107.68,107.68,7822.0,102.0132,102.0511,101.8524,101.8524,7822.0
2023-08-29 14:15:00,107.66,107.73,107.61,107.71,1533.0,101.8335,101.8997,101.7862,101.8808,1533.0
2023-08-29 14:20:00,107.73,107.73,107.66,107.68,2502.0,101.8997,101.8997,101.8335,101.8524,2502.0
2023-08-29 14:25:00,107.71,107.87,107.71,107.85,5341.0,101.8808,102.0322,101.8808,102.0132,5341.0
2023-08-29 14:30:00,107.88,107.92,107.82,107.92,1900.0,102.0416,102.0794,101.9849,102.0794,1900.0
2023-08-29 14:35:00,107.89,107.9,107.68,107.71,4400.0,102.0511,102.0605,101.8524,101.8808,4400.0
2023-08-29 14:40:00,107.69,107.75,107.69,107.71,3120.0,101.8619,101.9186,101.8619,101.8808,3120.0
2023-08-29 14:45:00,107.7,107.78,107.66,107.66,5541.0,101.8714,101.947,101.8335,101.8335,5541.0
2023-08-29 14:50:00,107.66,107.75,107.66,107.75,4059.0,101.8335,101.9186,101.8335,101.9186,4059.0
2023-08-29 14:55:00,107.77,107.88,107.76,107.88,6109.0,101.9376,102.0416,101.9281,102.0416,6109.0
2023-08-29 15:00:00,107.87,107.87,107.69,107.75,4101.0,102.0322,102.0322,101.8619,101.9186,4101.0
2023-08-29 15:05:00,107.73,107.86,107.7,107.83,3050.0,101.8997,102.0227,101.8714,101.9943,3050.0
2023-08-29 15:10:00,107.82,107.87,107.77,107.8,5008.0,101.9849,102.0322,101.9376,101.9659,5008.0
2023-08-29 15:15:00,107.8,107.93,107.75,107.91,6745.0,101.9659,102.0889,101.9186,102.07,6745.0
2023-08-29 15:20:00,107.92,107.92,107.83,107.92,5076.0,102.0794,102.0794,101.9943,102.0794,5076.0
2023-08-29 15:25:00,107.92,107.92,107.83,107.88,6893.0,102.0794,102.0794,101.9943,102.0416,6893.0
2023-08-29 15:30:00,107.87,107.91,107.83,107.84,6565.0,102.0322,102.07,101.9943,102.0038,6565.0
2023-08-29 15:35:00,107.85,107.97,107.85,107.87,5275.0,102.0132,102.1267,102.0132,102.0322,5275.0
2023-08-29 15:40:00,107.88,108.0,107.88,107.97,7296.0,102.0416,102.1551,102.0416,102.1267,7296.0
2023-08-29 15:45:00,107.96,108.04,107.69,107.71,13374.0,102.1173,102.193,101.8619,101.8808,13374.0
2023-08-29 15:50:00,107.75,107.84,107.69,107.78,35345.0,101.9186,102.0038,101.8619,101.947,35345.0
2023-08-29 15:55:00,107.79,107.88,107.7,107.77,71224.0,101.9565,102.0416,101.8714,101.9376,71224.0
2023-08-30 09:30:00,107.5,107.5,106.42,106.67,17265.0,101.6822,101.6822,100.6606,100.8971,17265.0
2023-08-30 09:35:00,106.73,106.9,106.28,106.9,7825.0,100.9538,101.1146,100.5282,101.1146,7825.0
2023-08-30 09:40:00,106.9,106.96,106.56,106.7,3863.0,101.1146,101.1714,100.793,100.9255,3863.0
2023-08-30 09:45:00,106.69,106.75,106.59,106.59,4303.0,100.916,100.9728,100.8214,100.8214,4303.0
2023-08-30 09:50:00,106.51,107.03,106.51,107.0,11842.0,100.7458,101.2376,100.7458,101.2092,11842.0
2023-08-30 09:55:00,106.98,107.2,106.95,107.05,5837.0,101.1903,101.3984,101.1619,101.2565,5837.0
2023-08-30 10:00:00,107.1,107.46,107.1,107.37,10630.0,101.3038,101.6443,101.3038,101.5592,10630.0
2023-08-30 10:05:00,107.41,107.61,107.38,107.41,8275.0,101.597,101.7862,101.5687,101.597,8275.0
2023-08-30 10:10:00,107.45,107.49,107.32,107.41,3920.0,101.6349,101.6727,101.5119,101.597,3920.0
2023-08-30 10:15:00,107.36,107.36,107.11,107.16,7073.0,101.5498,101.5498,101.3133,101.3606,7073.0
2023-08-30 10:20:00,107.2,107.22,106.9,106.94,3241.0,101.3984,101.4173,101.1146,101.1525,3241.0
2023-08-30 10:25:00,106.93,106.93,106.58,106.9,4900.0,101.143,101.143,100.812,101.1146,4900.0
2023-08-30 10:30:00,106.93,107.31,106.89,107.31,2782.0,101.143,101.5025,101.1052,101.5025,2782.0
2023-08-30 10:35:00,107.32,107.33,107.08,107.22,2200.0,101.5119,101.5214,101.2849,101.4173,2200.0
2023-08-30 10:40:00,107.13,107.29,107.11,107.23,1600.0,101.3322,101.4835,101.3133,101.4268,1600.0
2023-08-30 10:45:00,107.21,107.23,107.12,107.16,3253.0,101.4079,101.4268,101.3227,101.3606,3253.0
2023-08-30 10:50:00,107.16,107.38,107.16,107.38,1962.0,101.3606,101.5687,101.3606,101.5687,1962.0
2023-08-30 10:55:00,107.39,107.51,107.32,107.38,3129.0,101.5781,101.6916,101.5119,101.5687,3129.0
2023-08-30 11:00:00,107.35,107.38,107.14,107.3,4327.0,101.5403,101.5687,101.3417,101.493,4327.0
2023-08-30 11:05:00,107.38,107.45,107.31,107.32,1179.0,101.5687,101.6349,101.5025,101.5119,1179.0
2023-08-30 11:10:00,107.38,107.39,107.32,107.36,2832.0,101.5687,101.5781,101.5119,101.5498,2832.0
2023-08-30 11:15:00,107.38,107.54,107.36,107.5,4743.0,101.5687,101.72,101.5498,101.6822,4743.0
2023-08-30 11:20:00,107.58,107.6,107.52,107.57,3020.0,101.7578,101.7768,101.7011,101.7484,3020.0
2023-08-30 11:25:00,107.56,107.6,107.43,107.6,5493.0,101.7389,101.7768,101.616,101.7768,5493.0
2023-08-30 11:30:00,107.63,107.74,107.59,107.73,17529.0,101.8051,101.9092,101.7673,101.8997,17529.0
2023-08-30 11:35:00,107.75,107.84,107.69,107.79,5823.0,101.9186,102.0038,101.8619,101.9565,5823.0
2023-08-30 11:40:00,107.77,107.89,107.65,107.71,12684.0,101.9376,102.0511,101.8241,101.8808,12684.0
2023-08-30 11:45:00,107.73,107.84,107.73,107.79,7502.0,101.8997,102.0038,101.8997,101.9565,7502.0
2023-08-30 11:50:00,107.75,107.76,107.68,107.75,7028.0,101.9186,101.9281,101.8524,101.9186,7028.0
2023-08-30 11:55:00,107.76,107.95,107.72,107.95,4457.0,101.9281,102.1078,101.8903,102.1078,4457.0
2023-08-30 12:00:00,107.95,108.01,107.88,107.89,7301.0,102.1078,102.1646,102.0416,102.0511,7301.0
2023-08-30 12:05:00,107.97,108.07,107.87,108.07,3399.0,102.1267,102.2213,102.0322,102.2213,3399.0
2023-08-30 12:10:00,108.05,108.19,108.02,108.19,3249.0,102.2024,102.3348,102.174,102.3348,3249.0
2023-08-30 12:15:00,108.2,108.32,108.18,108.2,6280.0,102.3443,102.4578,102.3254,102.3443,6280.0
2023-08-30 12:20:00,108.22,108.22,108.01,108.01,2635.0,102.3632,102.3632,102.1646,102.1646,2635.0
2023-08-30 12:25:00,107.99,108.08,107.98,108.07,4088.0,102.1457,102.2308,102.1362,102.2213,4088.0
2023-08-30 12:30:00,108.1,108.19,108.07,108.12,2556.0,102.2497,102.3348,102.2213,102.2686,2556.0
2023-08-30 12:35:00,108.1,108.1,107.97,107.99,3270.0,102.2497,102.2497,102.1267,102.1457,3270.0
2023-08-30 12:40:00,108.04,108.18,108.04,108.16,1100.0,102.193,102.3254,102.193,102.3065,1100.0
2023-08-30 12:45:00,108.18,108.22,108.04,108.06,1302.0,102.3254,102.3632,102.193,102.2119,1302.0
2023-08-30 12:50:00,108.03,108.03,107.9,107.94,3166.0,102.1835,102.1835,102.0605,102.0984,3166.0
2023-08-30 12:55:00,107.92,108.03,107.9,108.03,3817.0,102.0794,102.1835,102.0605,102.1835,3817.0
2023-08-30 13:00:00,108.02,108.02,107.97,107.97,1400.0,102.174,102.174,102.1267,102.1267,1400.0
2023-08-30 13:05:00,108.0,108.03,107.94,107.97,1812.0,102.1551,102.1835,102.0984,102.1267,1812.0
2023-08-30 13:10:00,107.95,108.07,107.95,108.06,2340.0,102.1078,102.2213,102.1078,102.2119,2340.0
2023-08-30 13:15:00,108.06,108.1,107.99,108.08,3100.0,102.2119,102.2497,102.1457,102.2308,3100.0
2023-08-30 13:20:00,108.1,108.1,108.01,108.03,1300.0,102.2497,102.2497,102.1646,102.1835,1300.0
2023-08-30 13:25:00,108.02,108.06,107.95,108.01,2800.0,102.174,102.2119,102.1078,102.1646,2800.0
2023-08-30 13:30:00,108.07,108.21,108.07,108.17,1776.0,102.2213,102.3538,102.2213,102.3159,1776.0
2023-08-30 13:35:00,108.21,108.22,108.12,108.19,3164.0,102.3538,102.3632,102.2686,102.3348,3164.0
2023-08-30 13:40:00,108.18,108.22,108.15,108.18,3800.0,102.3254,102.3632,102.297,102.3254,3800.0
2023-08-30 13:45:00,108.18,108.22,108.13,108.19,2323.0,102.3254,102.3632,102.2781,102.3348,2323.0
2023-08-30 13:50:00,108.19,108.19,107.97,108.04,2424.0,102.3348,102.3348,102.1267,102.193,2424.0
2023-08-30 13:55:00,107.95,107.95,107.76,107.92,3875.0,102.1078,102.1078,101.9281,102.0794,3875.0
2023-08-30 14:00:00,107.92,107.94,107.88,107.89,1382.0,102.0794,102.0984,102.0416,102.0511,1382.0
2023-08-30 14:05:00,107.87,107.89,107.71,107.89,3851.0,102.0322,102.0511,101.8808,102.0511,3851.0
2023-08-30 14:10:00,107.87,107.99,107.8,107.99,3666.0,102.0322,102.1457,101.9659,102.1457,3666.0
2023-08-30 14:15:00,108.04,108.04,107.81,107.82,2060.0,102.193,102.193,101.9754,101.9849,2060.0
2023-08-30 14:20:00,107.86,107.89,107.77,107.77,2359.0,102.0227,102.0511,101.9376,101.9376,2359.0
2023-08-30 14:25:00,107.75,107.77,107.59,107.65,7185.0,101.9186,101.9376,101.7673,101.8241,7185.0
2023-08-30 14:30:00,107.62,107.78,107.61,107.78,3559.0,101.7957,101.947,101.7862,101.947,3559.0
2023-08-30 14:35:00,107.76,107.79,107.67,107.71,4724.0,101.9281,101.9565,101.843,101.8808,4724.0
2023-08-30 14:40:00,107.72,107.87,107.7,107.87,9613.0,101.8903,102.0322,101.8714,102.0322,9613.0
2023-08-30 14:45:00,107.84,107.95,107.84,107.87,6811.0,102.0038,102.1078,102.0038,102.0322,6811.0
2023-08-30 14:50:00,107.88,107.96,107.88,107.89,17346.0,102.0416,102.1173,102.0416,102.0511,17346.0
2023-08-30 14:55:00,107.88,107.95,107.87,107.93,4955.0,102.0416,102.1078,102.0322,102.0889,4955.0
2023-08-30 15:00:00,107.89,108.11,107.89,108.11,3110.0,102.0511,102.2592,102.0511,102.2592,3110.0
2023-08-30 15:05:00,108.13,108.16,108.11,108.15,2430.0,102.2781,102.3065,102.2592,102.297,2430.0
2023-08-30 15:10:00,108.15,108.23,108.07,108.12,5303.0,102.297,102.3727,102.2213,102.2686,5303.0
2023-08-30 15:15:00,108.1,108.11,108.05,108.08,2967.0,102.2497,102.2592,102.2024,102.2308,2967.0
2023-08-30 15:20:00,108.06,108.09,107.96,108.08,5976.0,102.2119,102.2402,102.1173,102.2308,5976.0
2023-08-30 15:25:00,108.04,108.1,107.99,108.07,3708.0,102.193,102.2497,102.1457,102.2213,3708.0
2023-08-30 15:30:00,108.05,108.09,107.97,107.98,6551.0,102.2024,102.2402,102.1267,102.1362,6551.0
2023-08-30 15:35:00,108.0,108.12,108.0,108.0,8676.0,102.1551,102.2686,102.1551,102.1551,8676.0
2023-08-30 15:40:00,108.03,108.06,107.97,108.01,5098.0,102.1835,102.2119,102.1267,102.1646,5098.0
2023-08-30 15:45:00,108.0,108.06,107.89,107.89,9322.0,102.1551,102.2119,102.0511,102.0511,9322.0
2023-08-30 15:50:00,107.9,107.99,107.82,107.84,17358.0,102.0605,102.1457,101.9849,102.0038,17358.0
2023-08-30 15:55:00,107.87,108.01,107.87,108.0,48008.0,102.0322,102.1646,102.0322,102.1551,48008.0
2023-08-31 09:30:00,107.49,108.29,107.49,108.2,22340.0,101.6727,102.4294,101.6727,102.3443,22340.0
2023-08-31 09:35:00,108.23,108.5,108.23,108.38,2205.0,102.3727,102.6281,102.3727,102.5145,2205.0
2023-08-31 09:40:00,108.39,108.49,108.21,108.22,4730.0,102.524,102.6186,102.3538,102.3632,4730.0
2023-08-31 09:45:00,108.13,108.25,107.91,108.25,8383.0,102.2781,102.3916,102.07,102.3916,8383.0
2023-08-31 09:50:00,108.2,108.69,108.2,108.69,3209.0,102.3443,102.8078,102.3443,102.8078,3209.0
2023-08-31 09:55:00,108.64,108.81,108.51,108.81,14071.0,102.7605,102.9213,102.6375,102.9213,14071.0
2023-08-31 10:00:00,108.8,108.81,108.65,108.74,4801.0,102.9118,102.9213,102.7699,102.8551,4801.0
2023-08-31 10:05:00,108.73,108.74,108.58,108.73,13070.0,102.8456,102.8551,102.7037,102.8456,13070.0
2023-08-31 10:10:00,108.66,108.79,108.52,108.79,4983.0,102.7794,102.9024,102.647,102.9024,4983.0
2023-08-31 10:15:00,108.79,108.9,108.74,108.8,2600.0,102.9024,103.0064,102.8551,102.9118,2600.0
2023-08-31 10:20:00,108.79,108.83,108.62,108.68,2109.0,102.9024,102.9402,102.7416,102.7983,2109.0
2023-08-31 10:25:00,108.67,108.83,108.67,108.83,3306.0,102.7889,102.9402,102.7889,102.9402,3306.0
2023-08-31 10:30:00,108.8,109.11,108.8,109.11,9441.0,102.9118,103.205,102.9118,103.205,9441.0
2023-08-31 10:35:00,109.16,109.18,109.08,109.16,2883.0,103.2523,103.2713,103.1767,103.2523,2883.0
2023-08-31 10:40:00,109.08,109.27,109.08,109.19,4548.0,103.1767,103.3564,103.1767,103.2807,4548.0
2023-08-31 10:45:00,109.06,109.2,109.0,109.17,2497.0,103.1577,103.2902,103.101,103.2618,2497.0
2023-08-31 10:50:00,109.15,109.16,108.9,108.99,10303.0,103.2429,103.2523,103.0064,103.0915,10303.0
2023-08-31 10:55:00,108.93,109.02,108.87,109.01,3752.0,103.0348,103.1199,102.978,103.1105,3752.0
2023-08-31 11:00:00,108.98,108.98,108.79,108.92,2717.0,103.0821,103.0821,102.9024,103.0253,2717.0
2023-08-31 11:05:00,108.87,109.04,108.79,109.04,5174.0,102.978,103.1388,102.9024,103.1388,5174.0
2023-08-31 11:10:00,109.01,109.14,109.0,109.13,3269.0,103.1105,103.2334,103.101,103.224,3269.0
2023-08-31 11:15:00,109.02,109.19,109.02,109.19,6938.0,103.1199,103.2807,103.1199,103.2807,6938.0
2023-08-31 11:20:00,109.16,109.17,108.99,109.05,7095.0,103.2523,103.2618,103.0915,103.1483,7095.0
2023-08-31 11:25:00,109.03,109.13,108.86,109.13,8811.0,103.1294,103.224,102.9686,103.224,8811.0
2023-08-31 11:30:00,109.06,109.07,108.72,108.72,6134.0,103.1577,103.1672,102.8361,102.8361,6134.0
2023-08-31 11:35:00,108.78,108.86,108.68,108.86,2536.0,102.8929,102.9686,102.7983,102.9686,2536.0
2023-08-31 11:40:00,108.86,108.86,108.72,108.73,2514.0,102.9686,102.9686,102.8361,102.8456,2514.0
2023-08-31 11:45:00,108.77,108.93,108.74,108.88,3240.0,102.8834,103.0348,102.8551,102.9875,3240.0
2023-08-31 11:50:00,108.86,109.0,108.84,109.0,3386.0,102.9686,103.101,102.9497,103.101,3386.0
2023-08-31 11:55:00,109.01,109.03,108.87,108.99,4154.0,103.1105,103.1294,102.978,103.0915,4154.0
2023-08-31 12:00:00,109.01,109.02,108.9,109.0,2862.0,103.1105,103.1199,103.0064,103.101,2862.0
2023-08-31 12:05:00,109.03,109.21,109.03,109.17,2231.0,103.1294,103.2996,103.1294,103.2618,2231.0
2023-08-31 12:10:00,109.19,109.32,109.18,109.23,9117.0,103.2807,103.4037,103.2713,103.3185,9117.0
2023-08-31 12:15:00,109.2,109.2,109.01,109.06,5542.0,103.2902,103.2902,103.1105,103.1577,5542.0
2023-08-31 12:20:00,109.04,109.06,108.74,108.8,4800.0,103.1388,103.1577,102.8551,102.9118,4800.0
2023-08-31 12:25:00,108.84,108.95,108.84,108.95,3000.0,102.9497,103.0537,102.9497,103.0537,3000.0
2023-08-31 12:30:00,108.95,109.0,108.91,108.93,5357.0,103.0537,103.101,103.0159,103.0348,5357.0
2023-08-31 12:35:00,108.98,109.01,108.88,108.94,3201.0,103.0821,103.1105,102.9875,103.0442,3201.0
2023-08-31 12:40:00,108.95,109.03,108.87,108.88,4641.0,103.0537,103.1294,102.978,102.9875,4641.0
2023-08-31 12:45:00,108.8,108.83,108.7,108.73,7532.0,102.9118,102.9402,102.8172,102.8456,7532.0
2023-08-31 12:50:00,108.74,108.78,108.61,108.69,5835.0,102.8551,102.8929,102.7321,102.8078,5835.0
2023-08-31 12:55:00,108.69,108.74,108.65,108.74,19543.0,102.8078,102.8551,102.7699,102.8551,19543.0
2023-08-31 13:00:00,108.81,108.86,108.72,108.79,1200.0,102.9213,102.9686,102.8361,102.9024,1200.0
2023-08-31 13:05:00,108.77,108.91,108.74,108.91,2600.0,102.8834,103.0159,102.8551,103.0159,2600.0
2023-08-31 13:10:00,108.89,109.07,108.89,109.07,1603.0,102.9969,103.1672,102.9969,103.1672,1603.0
2023-08-31 13:15:00,109.03,109.14,108.96,109.13,4751.0,103.1294,103.2334,103.0632,103.224,4751.0
2023-08-31 13:20:00,109.14,109.27,109.09,109.26,4846.0,103.2334,103.3564,103.1861,103.3469,4846.0
2023-08-31 13:25:00,109.26,109.36,109.24,109.26,9266.0,103.3469,103.4415,103.328,103.3469,9266.0
2023-08-31 13:30:00,109.26,109.42,109.26,109.39,3945.0,103.3469,103.4983,103.3469,103.4699,3945.0
2023-08-31 13:35:00,109.43,109.47,109.31,109.37,3865.0,103.5077,103.5456,103.3942,103.451,3865.0
2023-08-31 13:40:00,109.37,109.39,109.27,109.32,4018.0,103.451,103.4699,103.3564,103.4037,4018.0
2023-08-31 13:45:00,109.26,109.26,109.07,109.08,5259.0,103.3469,103.3469,103.1672,103.1767,5259.0
2023-08-31 13:50:00,109.09,109.21,109.09,109.16,4698.0,103.1861,103.2996,103.1861,103.2523,4698.0
2023-08-31 13:55:00,109.19,109.22,109.15,109.2,3086.0,103.2807,103.3091,103.2429,103.2902,3086.0
2023-08-31 14:00:00,109.19,109.28,109.19,109.28,4755.0,103.2807,103.3658,103.2807,103.3658,4755.0
2023-08-31 14:05:00,109.27,109.39,109.27,109.39,2366.0,103.3564,103.4699,103.3564,103.4699,2366.0
2023-08-31 14:10:00,109.4,109.43,109.3,109.3,4862.0,103.4793,103.5077,103.3848,103.3848,4862.0
2023-08-31 14:15:00,109.34,109.34,109.27,109.3,2868.0,103.4226,103.4226,103.3564,103.3848,2868.0
2023-08-31 14:20:00,109.3,109.35,109.23,109.35,3837.0,103.3848,103.4321,103.3185,103.4321,3837.0
2023-08-31 14:25:00,109.32,109.32,109.17,109.18,3296.0,103.4037,103.4037,103.2618,103.2713,3296.0
2023-08-31 14:30:00,109.19,109.29,109.18,109.22,2800.0,103.2807,103.3753,103.2713,103.3091,2800.0
2023-08-31 14:35:00,109.2,109.22,109.12,109.15,3336.0,103.2902,103.3091,103.2145,103.2429,3336.0
2023-08-31 14:40:00,109.13,109.19,109.03,109.03,5002.0,103.224,103.2807,103.1294,103.1294,5002.0
2023-08-31 14:45:00,109.07,109.19,109.06,109.15,2504.0,103.1672,103.2807,103.1577,103.2429,2504.0
2023-08-31 14:50:00,109.16,109.32,109.15,109.19,6100.0,103.2523,103.4037,103.2429,103.2807,6100.0
2023-08-31 14:55:00,109.17,109.17,109.03,109.12,5466.0,103.2618,103.2618,103.1294,103.2145,5466.0
2023-08-31 15:00:00,109.15,109.22,109.11,109.17,4750.0,103.2429,103.3091,103.205,103.2618,4750.0
2023-08-31 15:05:00,109.15,109.15,109.01,109.01,9374.0,103.2429,103.2429,103.1105,103.1105,9374.0
2023-08-31 15:10:00,109.01,109.1,108.98,109.06,14084.0,103.1105,103.1956,103.0821,103.1577,14084.0
2023-08-31 15:15:00,109.06,109.19,109.06,109.19,4207.0,103.1577,103.2807,103.1577,103.2807,4207.0
2023-08-31 15:20:00,109.23,109.29,109.06,109.09,6113.0,103.3185,103.3753,103.1577,103.1861,6113.0
2023-08-31 15:25:00,109.06,109.12,109.0,109.02,4787.0,103.1577,103.2145,103.101,103.1199,4787.0
2023-08-31 15:30:00,109.05,109.1,108.91,108.93,6747.0,103.1483,103.1956,103.0159,103.0348,6747.0
2023-08-31 15:35:00,108.95,108.95,108.77,108.81,20767.0,103.0537,103.0537,102.8834,102.9213,20767.0
2023-08-31 15:40:00,108.78,108.9,108.75,108.83,14321.0,102.8929,103.0064,102.8645,102.9402,14321.0
2023-08-31 15:45:00,108.82,108.89,108.76,108.79,13853.0,102.9307,102.9969,102.874,102.9024,13853.0
2023-08-31 15:50:00,108.82,109.07,108.73,108.76,60488.0,102.9307,103.1672,102.8456,102.874,60488.0
2023-08-31 15:55:00,108.74,108.79,108.6,108.68,81183.0,102.8551,102.9024,102.7226,102.7983,81183.0
2023-09-01 09:30:00,109.67,109.99,109.52,109.93,34554.0,103.7347,104.0374,103.5929,103.9807,34554.0
2023-09-01 09:35:00,109.89,109.9,109.14,109.14,4617.0,103.9428,103.9523,103.2334,103.2334,4617.0
2023-09-01 09:40:00,109.06,109.35,108.92,109.31,3907.0,103.1577,103.4321,103.0253,103.3942,3907.0
2023-09-01 09:45:00,109.28,109.28,108.89,109.01,22091.0,103.3658,103.3658,102.9969,103.1105,22091.0
2023-09-01 09:50:00,109.03,109.15,108.86,109.0,1500.0,103.1294,103.2429,102.9686,103.101,1500.0
2023-09-01 09:55:00,109.1,109.4,109.05,109.39,3610.0,103.1956,103.4793,103.1483,103.4699,3610.0
2023-09-01 10:00:00,109.3,109.42,108.93,109.42,3823.0,103.3848,103.4983,103.0348,103.4983,3823.0
2023-09-01 10:05:00,109.46,109.54,109.34,109.54,2728.0,103.5361,103.6118,103.4226,103.6118,2728.0
2023-09-01 10:10:00,109.59,109.7,109.5,109.63,1742.0,103.6591,103.7631,103.5739,103.6969,1742.0
2023-09-01 10:15:00,109.62,109.72,109.52,109.67,2303.0,103.6874,103.782,103.5929,103.7347,2303.0
2023-09-01 10:20:00,109.62,109.62,109.45,109.51,2338.0,103.6874,103.6874,103.5266,103.5834,2338.0
2023-09-01 10:25:00,109.54,109.75,109.51,109.63,5387.0,103.6118,103.8104,103.5834,103.6969,5387.0
2023-09-01 10:30:00,109.67,109.67,109.43,109.46,2218.0,103.7347,103.7347,103.5077,103.5361,2218.0
2023-09-01 10:35:00,109.53,109.78,109.53,109.7,921.0,103.6023,103.8388,103.6023,103.7631,921.0
2023-09-01 10:40:00,109.69,109.71,109.62,109.69,2451.0,103.7537,103.7726,103.6874,103.7537,2451.0
2023-09-01 10:45:00,109.66,109.66,109.45,109.5,2083.0,103.7253,103.7253,103.5266,103.5739,2083.0
2023-09-01 10:50:00,109.51,109.53,109.48,109.49,1462.0,103.5834,103.6023,103.555,103.5645,1462.0
2023-09-01 10:55:00,109.38,109.48,109.25,109.33,6554.0,103.4604,103.555,103.3375,103.4131,6554.0
2023-09-01 11:00:00,109.33,109.4,109.27,109.38,2818.0,103.4131,103.4793,103.3564,103.4604,2818.0
2023-09-01 11:05:00,109.38,109.41,109.29,109.36,5846.0,103.4604,103.4888,103.3753,103.4415,5846.0
2023-09-01 11:10:00,109.36,109.4,109.22,109.23,3419.0,103.4415,103.4793,103.3091,103.3185,3419.0
2023-09-01 11:15:00,109.25,109.41,109.25,109.41,800.0,103.3375,103.4888,103.3375,103.4888,800.0
2023-09-01 11:20:00,109.41,109.42,109.31,109.42,1510.0,103.4888,103.4983,103.3942,103.4983,1510.0
2023-09-01 11:25:00,109.46,109.48,109.44,109.44,700.0,103.5361,103.555,103.5172,103.5172,700.0
2023-09-01 11:30:00,109.39,109.39,109.24,109.33,1446.0,103.4699,103.4699,103.328,103.4131,1446.0
2023-09-01 11:35:00,109.25,109.31,109.24,109.28,500.0,103.3375,103.3942,103.328,103.3658,500.0
2023-09-01 11:40:00,109.25,109.33,109.19,109.33,1713.0,103.3375,103.4131,103.2807,103.4131,1713.0
2023-09-01 11:45:00,109.25,109.25,109.11,109.12,500.0,103.3375,103.3375,103.205,103.2145,500.0
2023-09-01 11:50:00,109.08,109.25,109.08,109.25,1620.0,103.1767,103.3375,103.1767,103.3375,1620.0
2023-09-01 11:55:00,109.22,109.23,109.14,109.14,1970.0,103.3091,103.3185,103.2334,103.2334,1970.0
2023-09-01 12:00:00,109.14,109.14,108.92,108.93,3123.0,103.2334,103.2334,103.0253,103.0348,3123.0
2023-09-01 12:05:00,108.91,109.02,108.89,109.02,2212.0,103.0159,103.1199,102.9969,103.1199,2212.0
2023-09-01 12:10:00,109.06,109.14,109.06,109.13,670.0,103.1577,103.2334,103.1577,103.224,670.0
2023-09-01 12:15:00,109.14,109.19,109.14,109.19,801.0,103.2334,103.2807,103.2334,103.2807,801.0
2023-09-01 12:20:00,109.18,109.52,109.07,109.49,27929.0,103.2713,103.5929,103.1672,103.5645,27929.0
2023-09-01 12:25:00,109.52,109.65,109.5,109.6,13488.0,103.5929,103.7158,103.5739,103.6685,13488.0
2023-09-01 12:30:00,109.59,109.7,109.55,109.62,3148.0,103.6591,103.7631,103.6212,103.6874,3148.0
2023-09-01 12:35:00,109.62,109.68,109.53,109.58,6831.0,103.6874,103.7442,103.6023,103.6496,6831.0
2023-09-01 12:40:00,109.59,109.62,109.44,109.55,900.0,103.6591,103.6874,103.5172,103.6212,900.0
2023-09-01 12:45:00,109.46,109.55,109.46,109.54,1000.0,103.5361,103.6212,103.5361,103.6118,1000.0
2023-09-01 12:50:00,109.55,109.68,109.55,109.65,1810.0,103.6212,103.7442,103.6212,103.7158,1810.0
2023-09-01 12:55:00,109.7,109.75,109.69,109.71,3235.0,103.7631,103.8104,103.7537,103.7726,3235.0
2023-09-01 13:00:00,109.76,109.78,109.66,109.66,600.0,103.8199,103.8388,103.7253,103.7253,600.0
2023-09-01 13:05:00,109.68,109.74,109.63,109.63,915.0,103.7442,103.8009,103.6969,103.6969,915.0
2023-09-01 13:10:00,109.63,109.73,109.63,109.68,1829.0,103.6969,103.7915,103.6969,103.7442,1829.0
2023-09-01 13:15:00,109.7,109.76,109.7,109.76,1300.0,103.7631,103.8199,103.7631,103.8199,1300.0
2023-09-01 13:20:00,109.69,109.75,109.66,109.67,1823.0,103.7537,103.8104,103.7253,103.7347,1823.0
2023-09-01 13:25:00,109.63,109.63,109.62,109.62,600.0,103.6969,103.6969,103.6874,103.6874,600.0
2023-09-01 13:30:00,109.59,109.62,109.56,109.57,1299.0,103.6591,103.6874,103.6307,103.6401,1299.0
2023-09-01 13:35:00,109.59,109.68,109.59,109.63,1769.0,103.6591,103.7442,103.6591,103.6969,1769.0
2023-09-01 13:40:00,109.68,109.68,109.58,109.58,1165.0,103.7442,103.7442,103.6496,103.6496,1165.0
2023-09-01 13:45:00,109.58,109.6,109.56,109.59,1000.0,103.6496,103.6685,103.6307,103.6591,1000.0
2023-09-01 13:50:00,109.55,109.6,109.55,109.56,1500.0,103.6212,103.6685,103.6212,103.6307,1500.0
2023-09-01 13:55:00,109.56,109.74,109.56,109.74,1500.0,103.6307,103.8009,103.6307,103.8009,1500.0
2023-09-01 14:00:00,109.75,109.8,109.72,109.76,3051.0,103.8104,103.8577,103.782,103.8199,3051.0
2023-09-01 14:05:00,109.78,109.78,109.73,109.74,1710.0,103.8388,103.8388,103.7915,103.8009,1710.0
2023-09-01 14:10:00,109.71,109.72,109.65,109.65,2200.0,103.7726,103.782,103.7158,103.7158,2200.0
2023-09-01 14:15:00,109.63,109.67,109.62,109.67,2261.0,103.6969,103.7347,103.6874,103.7347,2261.0
2023-09-01 14:20:00,109.64,109.64,109.59,109.61,800.0,103.7064,103.7064,103.6591,103.678,800.0
2023-09-01 14:25:00,109.57,109.57,109.44,109.5,3220.0,103.6401,103.6401,103.5172,103.5739,3220.0
2023-09-01 14:30:00,109.48,109.49,109.4,109.41,1000.0,103.555,103.5645,103.4793,103.4888,1000.0
2023-09-01 14:35:00,109.44,109.45,109.39,109.45,1750.0,103.5172,103.5266,103.4699,103.5266,1750.0
2023-09-01 14:40:00,109.45,109.53,109.44,109.5,2130.0,103.5266,103.6023,103.5172,103.5739,2130.0
2023-09-01 14:45:00,109.49,109.54,109.48,109.5,1300.0,103.5645,103.6118,103.555,103.5739,1300.0
2023-09-01 14:50:00,109.53,109.56,109.52,109.56,800.0,103.6023,103.6307,103.5929,103.6307,800.0
2023-09-01 14:55:00,109.56,109.6,109.54,109.58,2100.0,103.6307,103.6685,103.6118,103.6496,2100.0
2023-09-01 15:00:00,109.62,109.64,109.53,109.55,3200.0,103.6874,103.7064,103.6023,103.6212,3200.0
2023-09-01 15:05:00,109.59,109.63,109.5,109.63,1129.0,103.6591,103.6969,103.5739,103.6969,1129.0
2023-09-01 15:10:00,109.67,109.71,109.58,109.67,1583.0,103.7347,103.7726,103.6496,103.7347,1583.0
2023-09-01 15:15:00,109.63,109.63,109.51,109.54,1610.0,103.6969,103.6969,103.5834,103.6118,1610.0
2023-09-01 15:20:00,109.54,109.55,109.48,109.55,1945.0,103.6118,103.6212,103.555,103.6212,1945.0
2023-09-01 15:25:00,109.57,109.6,109.52,109.54,4280.0,103.6401,103.6685,103.5929,103.6118,4280.0
2023-09-01 15:30:00,109.54,109.57,109.45,109.56,4351.0,103.6118,103.6401,103.5266,103.6307,4351.0
2023-09-01 15:35:00,109.54,109.55,109.46,109.49,3739.0,103.6118,103.6212,103.5361,103.5645,3739.0
2023-09-01 15:40:00,109.52,109.52,109.42,109.45,3762.0,103.5929,103.5929,103.4983,103.5266,3762.0
2023-09-01 15:45:00,109.45,109.46,109.36,109.43,6216.0,103.5266,103.5361,103.4415,103.5077,6216.0
2023-09-01 15:50:00,109.38,109.54,109.35,109.5,9230.0,103.4604,103.6118,103.4321,103.5739,9230.0
2023-09-01 15:55:00,109.5,109.73,109.5,109.68,49366.0,103.5739,103.7915,103.5739,103.7442,49366.0
2023-09-05 09:30:00,109.43,109.52,108.98,109.14,17745.0,103.5077,103.5929,103.0821,103.2334,17745.0
2023-09-05 09:35:00,108.98,109.17,108.95,109.12,4876.0,103.0821,103.2618,103.0537,103.2145,4876.0
2023-09-05 09:40:00,109.12,109.43,108.98,109.03,4710.0,103.2145,103.5077,103.0821,103.1294,4710.0
2023-09-05 09:45:00,109.02,109.11,108.99,109.05,1409.0,103.1199,103.205,103.0915,103.1483,1409.0
2023-09-05 09:50:00,108.96,108.96,108.81,108.88,2573.0,103.0632,103.0632,102.9213,102.9875,2573.0
2023-09-05 09:55:00,108.95,108.99,108.82,108.95,3397.0,103.0537,103.0915,102.9307,103.0537,3397.0
2023-09-05 10:00:00,108.95,109.15,108.9,108.94,5036.0,103.0537,103.2429,103.0064,103.0442,5036.0
2023-09-05 10:05:00,108.91,109.1,108.9,109.02,8875.0,103.0159,103.1956,103.0064,103.1199,8875.0
2023-09-05 10:10:00,109.07,109.12,108.93,109.1,14284.0,103.1672,103.2145,103.0348,103.1956,14284.0
2023-09-05 10:15:00,109.1,109.11,108.88,109.04,4505.0,103.1956,103.205,102.9875,103.1388,4505.0
2023-09-05 10:20:00,109.1,109.17,109.03,109.08,5192.0,103.1956,103.2618,103.1294,103.1767,5192.0
2023-09-05 10:25:00,109.08,109.32,108.93,108.93,6646.0,103.1767,103.4037,103.0348,103.0348,6646.0
2023-09-05 10:30:00,108.9,109.06,108.83,108.84,4825.0,103.0064,103.1577,102.9402,102.9497,4825.0
2023-09-05 10:35:00,108.84,108.91,108.82,108.84,4265.0,102.9497,103.0159,102.9307,102.9497,4265.0
2023-09-05 10:40:00,108.81,108.86,108.67,108.83,7861.0,102.9213,102.9686,102.7889,102.9402,7861.0
2023-09-05 10:45:00,108.8,109.03,108.73,109.03,7609.0,102.9118,103.1294,102.8456,103.1294,7609.0
2023-09-05 10:50:00,109.0,109.32,109.0,109.18,6746.0,103.101,103.4037,103.101,103.2713,6746.0
2023-09-05 10:55:00,109.19,109.19,109.01,109.03,6240.0,103.2807,103.2807,103.1105,103.1294,6240.0
2023-09-05 11:00:00,109.03,109.36,109.03,109.34,7563.0,103.1294,103.4415,103.1294,103.4226,7563.0
2023-09-05 11:05:00,109.33,109.63,109.29,109.52,8113.0,103.4131,103.6969,103.3753,103.5929,8113.0
2023-09-05 11:10:00,109.55,109.61,109.45,109.55,5655.0,103.6212,103.678,103.5266,103.6212,5655.0
2023-09-05 11:15:00,109.56,109.6,109.47,109.6,3822.0,103.6307,103.6685,103.5456,103.6685,3822.0
2023-09-05 11:20:00,109.6,109.6,109.48,109.55,1970.0,103.6685,103.6685,103.555,103.6212,1970.0
2023-09-05 11:25:00,109.44,109.45,109.33,109.33,1100.0,103.5172,103.5266,103.4131,103.4131,1100.0
2023-09-05 11:30:00,109.33,109.42,109.29,109.39,1535.0,103.4131,103.4983,103.3753,103.4699,1535.0
2023-09-05 11:35:00,109.42,109.44,109.27,109.34,2141.0,103.4983,103.5172,103.3564,103.4226,2141.0
2023-09-05 11:40:00,109.29,109.29,109.21,109.22,821.0,103.3753,103.3753,103.2996,103.3091,821.0
2023-09-05 11:45:00,109.21,109.34,109.15,109.34,3510.0,103.2996,103.4226,103.2429,103.4226,3510.0
2023-09-05 11:50:00,109.32,109.35,109.21,109.26,2915.0,103.4037,103.4321,103.2996,103.3469,2915.0
2023-09-05 11:55:00,109.24,109.38,109.23,109.33,2953.0,103.328,103.4604,103.3185,103.4131,2953.0
2023-09-05 12:00:00,109.25,109.48,109.25,109.32,3180.0,103.3375,103.555,103.3375,103.4037,3180.0
2023-09-05 12:05:00,109.32,109.33,109.22,109.31,2430.0,103.4037,103.4131,103.3091,103.3942,2430.0
2023-09-05 12:10:00,109.3,109.54,109.29,109.49,2376.0,103.3848,103.6118,103.3753,103.5645,2376.0
2023-09-05 12:15:00,109.41,109.41,109.32,109.38,1960.0,103.4888,103.4888,103.4037,103.4604,1960.0
2023-09-05 12:20:00,109.36,109.37,109.29,109.37,1498.0,103.4415,103.451,103.3753,103.451,1498.0
2023-09-05 12:25:00,109.36,109.4,109.28,109.31,1244.0,103.4415,103.4793,103.3658,103.3942,1244.0
2023-09-05 12:30:00,109.3,109.32,109.25,109.28,2453.0,103.3848,103.4037,103.3375,103.3658,2453.0
2023-09-05 12:35:00,109.27,109.42,109.27,109.42,1116.0,103.3564,103.4983,103.3564,103.4983,1116.0
2023-09-05 12:40:00,109.41,109.44,109.36,109.44,1135.0,103.4888,103.5172,103.4415,103.5172,1135.0
2023-09-05 12:45:00,109.42,109.42,109.31,109.36,1116.0,103.4983,103.4983,103.3942,103.4415,1116.0
2023-09-05 12:50:00,109.33,109.56,109.33,109.46,2229.0,103.4131,103.6307,103.4131,103.5361,2229.0
2023-09-05 12:55:00,109.51,109.57,109.5,109.55,1481.0,103.5834,103.6401,103.5739,103.6212,1481.0
2023-09-05 13:00:00,109.52,109.54,109.43,109.47,2187.0,103.5929,103.6118,103.5077,103.5456,2187.0
2023-09-05 13:05:00,109.48,109.66,109.47,109.5,4402.0,103.555,103.7253,103.5456,103.5739,4402.0
2023-09-05 13:10:00,109.48,109.67,109.46,109.57,3088.0,103.555,103.7347,103.5361,103.6401,3088.0
2023-09-05 13:15:00,109.52,109.54,109.48,109.54,2393.0,103.5929,103.6118,103.555,103.6118,2393.0
2023-09-05 13:20:00,109.52,109.65,109.48,109.61,2501.0,103.5929,103.7158,103.555,103.678,2501.0
2023-09-05 13:25:00,109.53,109.58,109.47,109.54,1560.0,103.6023,103.6496,103.5456,103.6118,1560.0
2023-09-05 13:30:00,109.51,109.53,109.48,109.52,1656.0,103.5834,103.6023,103.555,103.5929,1656.0
2023-09-05 13:35:00,109.53,109.6,109.53,109.59,1120.0,103.6023,103.6685,103.6023,103.6591,1120.0
2023-09-05 13:40:00,109.63,109.73,109.53,109.71,3931.0,103.6969,103.7915,103.6023,103.7726,3931.0
2023-09-05 13:45:00,109.68,109.68,109.47,109.48,600.0,103.7442,103.7442,103.5456,103.555,600.0
2023-09-05 13:50:00,109.54,109.63,109.54,109.58,900.0,103.6118,103.6969,103.6118,103.6496,900.0
2023-09-05 13:55:00,109.69,109.7,109.58,109.67,6080.0,103.7537,103.7631,103.6496,103.7347,6080.0
2023-09-05 14:00:00,109.67,109.75,109.66,109.66,2151.0,103.7347,103.8104,103.7253,103.7253,2151.0
2023-09-05 14:05:00,109.65,109.66,109.59,109.66,4503.0,103.7158,103.7253,103.6591,103.7253,4503.0
2023-09-05 14:10:00,109.68,109.79,109.67,109.79,2285.0,103.7442,103.8482,103.7347,103.8482,2285.0
2023-09-05 14:15:00,109.8,110.0,109.8,110.0,7257.0,103.8577,104.0469,103.8577,104.0469,7257.0
2023-09-05 14:20:00,110.0,110.06,109.92,109.95,3698.0,104.0469,104.1036,103.9712,103.9996,3698.0
2023-09-05 14:25:00,109.93,110.02,109.91,110.0,3454.0,103.9807,104.0658,103.9617,104.0469,3454.0
2023-09-05 14:30:00,110.02,110.02,109.76,109.79,2356.0,104.0658,104.0658,103.8199,103.8482,2356.0
2023-09-05 14:35:00,109.79,109.82,109.68,109.73,3548.0,103.8482,103.8766,103.7442,103.7915,3548.0
2023-09-05 14:40:00,109.74,109.79,109.74,109.77,1600.0,103.8009,103.8482,103.8009,103.8293,1600.0
2023-09-05 14:45:00,109.76,109.86,109.75,109.84,2356.0,103.8199,103.9145,103.8104,103.8955,2356.0
2023-09-05 14:50:00,109.84,109.9,109.79,109.8,3377.0,103.8955,103.9523,103.8482,103.8577,3377.0
2023-09-05 14:55:00,109.76,109.83,109.74,109.82,1832.0,103.8199,103.8861,103.8009,103.8766,1832.0
2023-09-05 15:00:00,109.82,109.82,109.69,109.7,1565.0,103.8766,103.8766,103.7537,103.7631,1565.0
2023-09-05 15:05:00,109.7,109.72,109.63,109.65,3119.0,103.7631,103.782,103.6969,103.7158,3119.0
2023-09-05 15:10:00,109.66,109.67,109.54,109.6,4371.0,103.7253,103.7347,103.6118,103.6685,4371.0
2023-09-05 15:15:00,109.54,109.59,109.49,109.54,3098.0,103.6118,103.6591,103.5645,103.6118,3098.0
2023-09-05 15:20:00,109.55,109.61,109.55,109.56,2929.0,103.6212,103.678,103.6212,103.6307,2929.0
2023-09-05 15:25:00,109.56,109.56,109.47,109.52,3485.0,103.6307,103.6307,103.5456,103.5929,3485.0
2023-09-05 15:30:00,109.51,109.53,109.46,109.5,4761.0,103.5834,103.6023,103.5361,103.5739,4761.0
2023-09-05 15:35:00,109.49,109.6,109.45,109.59,6353.0,103.5645,103.6685,103.5266,103.6591,6353.0
2023-09-05 15:40:00,109.59,109.64,109.52,109.56,6020.0,103.6591,103.7064,103.5929,103.6307,6020.0
2023-09-05 15:45:00,109.55,109.55,109.33,109.34,7148.0,103.6212,103.6212,103.4131,103.4226,7148.0
2023-09-05 15:50:00,109.34,109.42,109.03,109.1,22310.0,103.4226,103.4983,103.1294,103.1956,22310.0
2023-09-05 15:55:00,109.06,109.17,108.96,109.12,47788.0,103.1577,103.2618,103.0632,103.2145,47788.0
2023-09-06 09:30:00,109.12,109.12,108.5,108.77,16940.0,103.2145,103.2145,102.6281,102.8834,16940.0
2023-09-06 09:35:00,108.77,108.91,108.71,108.73,18715.0,102.8834,103.0159,102.8267,102.8456,18715.0
2023-09-06 09:40:00,108.78,108.95,108.67,108.67,9886.0,102.8929,103.0537,102.7889,102.7889,9886.0
2023-09-06 09:45:00,108.65,108.85,108.52,108.57,7083.0,102.7699,102.9591,102.647,102.6943,7083.0
2023-09-06 09:50:00,108.58,108.8,108.57,108.66,3699.0,102.7037,102.9118,102.6943,102.7794,3699.0
2023-09-06 09:55:00,108.59,108.73,108.41,108.41,2828.0,102.7132,102.8456,102.5429,102.5429,2828.0
2023-09-06 10:00:00,108.39,108.4,107.79,107.79,17138.0,102.524,102.5335,101.9565,101.9565,17138.0
2023-09-06 10:05:00,107.81,107.89,107.63,107.84,8087.0,101.9754,102.0511,101.8051,102.0038,8087.0
2023-09-06 10:10:00,107.79,107.83,107.27,107.31,17438.0,101.9565,101.9943,101.4646,101.5025,17438.0
2023-09-06 10:15:00,107.33,107.53,107.22,107.22,40328.0,101.5214,101.7106,101.4173,101.4173,40328.0
2023-09-06 10:20:00,107.25,107.41,107.12,107.35,21364.0,101.4457,101.597,101.3227,101.5403,21364.0
2023-09-06 10:25:00,107.4,107.5,107.2,107.25,8082.0,101.5876,101.6822,101.3984,101.4457,8082.0
2023-09-06 10:30:00,107.2,107.35,107.19,107.23,9408.0,101.3984,101.5403,101.389,101.4268,9408.0
2023-09-06 10:35:00,107.26,107.39,107.15,107.23,7085.0,101.4552,101.5781,101.3511,101.4268,7085.0
2023-09-06 10:40:00,107.25,107.26,106.92,106.95,8017.0,101.4457,101.4552,101.1336,101.1619,8017.0
2023-09-06 10:45:00,106.86,106.98,106.76,106.76,7674.0,101.0768,101.1903,100.9822,100.9822,7674.0
2023-09-06 10:50:00,106.74,106.76,106.44,106.66,22449.0,100.9633,100.9822,100.6795,100.8876,22449.0
2023-09-06 10:55:00,106.65,106.68,106.52,106.63,6863.0,100.8782,100.9066,100.7552,100.8593,6863.0
2023-09-06 11:00:00,106.49,106.77,106.49,106.7,10098.0,100.7268,100.9917,100.7268,100.9255,10098.0
2023-09-06 11:05:00,106.74,106.81,106.43,106.43,4678.0,100.9633,101.0295,100.6701,100.6701,4678.0
2023-09-06 11:10:00,106.42,106.5,106.17,106.18,7498.0,100.6606,100.7363,100.4242,100.4336,7498.0
2023-09-06 11:15:00,106.21,106.58,106.18,106.5,9683.0,100.462,100.812,100.4336,100.7363,9683.0
2023-09-06 11:20:00,106.51,106.65,106.46,106.63,4615.0,100.7458,100.8782,100.6985,100.8593,4615.0
2023-09-06 11:25:00,106.64,106.81,106.59,106.73,2721.0,100.8687,101.0295,100.8214,100.9538,2721.0
2023-09-06 11:30:00,106.64,106.66,106.54,106.58,2523.0,100.8687,100.8876,100.7741,100.812,2523.0
2023-09-06 11:35:00,106.55,106.69,106.45,106.66,3712.0,100.7836,100.916,100.689,100.8876,3712.0
2023-09-06 11:40:00,106.64,106.77,106.64,106.73,4573.0,100.8687,100.9917,100.8687,100.9538,4573.0
2023-09-06 11:45:00,106.71,106.72,106.64,106.65,1992.0,100.9349,100.9444,100.8687,100.8782,1992.0
2023-09-06 11:50:00,106.67,106.72,106.61,106.62,2123.0,100.8971,100.9444,100.8403,100.8498,2123.0
2023-09-06 11:55:00,106.59,106.65,106.46,106.49,24418.0,100.8214,100.8782,100.6985,100.7268,24418.0
2023-09-06 12:00:00,106.43,106.44,106.32,106.43,1528.0,100.6701,100.6795,100.566,100.6701,1528.0
2023-09-06 12:05:00,106.4,106.41,106.12,106.17,13216.0,100.6417,100.6512,100.3769,100.4242,13216.0
2023-09-06 12:10:00,106.2,106.3,106.19,106.27,5522.0,100.4525,100.5471,100.4431,100.5187,5522.0
2023-09-06 12:15:00,106.29,106.3,106.11,106.18,5237.0,100.5377,100.5471,100.3674,100.4336,5237.0
2023-09-06 12:20:00,106.21,106.29,106.12,106.29,7696.0,100.462,100.5377,100.3769,100.5377,7696.0
2023-09-06 12:25:00,106.34,106.36,106.18,106.19,2427.0,100.585,100.6039,100.4336,100.4431,2427.0
2023-09-06 12:30:00,106.18,106.19,105.87,105.92,19432.0,100.4336,100.4431,100.1404,100.1877,19432.0
2023-09-06 12:35:00,105.93,106.02,105.8,105.89,12912.0,100.1971,100.2823,100.0742,100.1593,12912.0
2023-09-06 12:40:00,105.87,105.92,105.81,105.86,9401.0,100.1404,100.1877,100.0836,100.1309,9401.0
2023-09-06 12:45:00,105.84,105.89,105.68,105.71,16428.0,100.112,100.1593,99.9607,99.989,16428.0
2023-09-06 12:50:00,105.73,105.83,105.46,105.5,10260.0,100.008,100.1026,99.7526,99.7904,10260.0
2023-09-06 12:55:00,105.5,105.73,105.43,105.73,19643.0,99.7904,100.008,99.7242,100.008,19643.0
2023-09-06 13:00:00,105.73,105.83,105.67,105.68,7569.0,100.008,100.1026,99.9512,99.9607,7569.0
2023-09-06 13:05:00,105.64,105.78,105.55,105.78,5761.0,99.9228,100.0553,99.8377,100.0553,5761.0
2023-09-06 13:10:00,105.86,105.94,105.74,105.82,4056.0,100.1309,100.2066,100.0174,100.0931,4056.0
2023-09-06 13:15:00,105.81,106.01,105.81,105.94,3269.0,100.0836,100.2728,100.0836,100.2066,3269.0
2023-09-06 13:20:00,105.95,105.95,105.75,105.75,4666.0,100.2161,100.2161,100.0269,100.0269,4666.0
2023-09-06 13:25:00,105.73,105.82,105.68,105.71,2253.0,100.008,100.0931,99.9607,99.989,2253.0
2023-09-06 13:30:00,105.73,105.79,105.68,105.68,7495.0,100.008,100.0647,99.9607,99.9607,7495.0
2023-09-06 13:35:00,105.68,105.68,105.42,105.44,12466.0,99.9607,99.9607,99.7147,99.7337,12466.0
2023-09-06 13:40:00,105.44,105.47,105.29,105.42,17324.0,99.7337,99.762,99.5918,99.7147,17324.0
2023-09-06 13:45:00,105.4,105.76,105.38,105.71,5522.0,99.6958,100.0363,99.6769,99.989,5522.0
2023-09-06 13:50:00,105.72,105.8,105.68,105.71,3932.0,99.9985,100.0742,99.9607,99.989,3932.0
2023-09-06 13:55:00,105.73,105.84,105.68,105.68,6549.0,100.008,100.112,99.9607,99.9607,6549.0
2023-09-06 14:00:00,105.63,105.69,105.54,105.55,4896.0,99.9134,99.9701,99.8282,99.8377,4896.0
2023-09-06 14:05:00,105.59,105.7,105.56,105.68,2464.0,99.8755,99.9796,99.8472,99.9607,2464.0
2023-09-06 14:10:00,105.65,105.65,105.53,105.61,5302.0,99.9323,99.9323,99.8188,99.8945,5302.0
2023-09-06 14:15:00,105.6,105.65,105.55,105.63,5545.0,99.885,99.9323,99.8377,99.9134,5545.0
2023-09-06 14:20:00,105.63,105.68,105.54,105.65,2728.0,99.9134,99.9607,99.8282,99.9323,2728.0
2023-09-06 14:25:00,105.66,105.86,105.64,105.81,4242.0,99.9418,100.1309,99.9228,100.0836,4242.0
2023-09-06 14:30:00,105.86,106.07,105.85,105.95,7805.0,100.1309,100.3296,100.1215,100.2161,7805.0
2023-09-06 14:35:00,105.95,106.02,105.91,106.02,4782.0,100.2161,100.2823,100.1782,100.2823,4782.0
2023-09-06 14:40:00,106.02,106.15,105.99,106.15,6537.0,100.2823,100.4052,100.2539,100.4052,6537.0
2023-09-06 14:45:00,106.18,106.24,106.14,106.14,4210.0,100.4336,100.4904,100.3958,100.3958,4210.0
2023-09-06 14:50:00,106.18,106.22,106.11,106.2,6196.0,100.4336,100.4714,100.3674,100.4525,6196.0
2023-09-06 14:55:00,106.19,106.2,106.07,106.08,5266.0,100.4431,100.4525,100.3296,100.339,5266.0
2023-09-06 15:00:00,106.07,106.07,105.85,105.86,10322.0,100.3296,100.3296,100.1215,100.1309,10322.0
2023-09-06 15:05:00,105.82,105.84,105.72,105.77,8645.0,100.0931,100.112,99.9985,100.0458,8645.0
2023-09-06 15:10:00,105.76,105.95,105.76,105.92,7982.0,100.0363,100.2161,100.0363,100.1877,7982.0
2023-09-06 15:15:00,105.93,106.02,105.91,105.95,6156.0,100.1971,100.2823,100.1782,100.2161,6156.0
2023-09-06 15:20:00,105.98,106.05,105.93,105.98,11849.0,100.2444,100.3106,100.1971,100.2444,11849.0
2023-09-06 15:25:00,106.01,106.02,105.82,105.88,6227.0,100.2728,100.2823,100.0931,100.1498,6227.0
2023-09-06 15:30:00,105.85,105.9,105.82,105.88,9981.0,100.1215,100.1688,100.0931,100.1498,9981.0
2023-09-06 15:35:00,105.86,105.93,105.76,105.79,6748.0,100.1309,100.1971,100.0363,100.0647,6748.0
2023-09-06 15:40:00,105.78,105.85,105.75,105.78,7574.0,100.0553,100.1215,100.0269,100.0553,7574.0
2023-09-06 15:45:00,105.79,105.83,105.72,105.77,9961.0,100.0647,100.1026,99.9985,100.0458,9961.0
2023-09-06 15:50:00,105.74,105.98,105.7,105.95,25031.0,100.0174,100.2444,99.9796,100.2161,25031.0
2023-09-06 15:55:00,105.94,106.25,105.93,106.18,119052.0,100.2066,100.4998,100.1971,100.4336,119052.0
2023-09-07 09:30:00,102.0,102.13,99.69,100.0,111173.0,96.4798,96.6028,94.2948,94.5881,111173.0
2023-09-07 09:35:00,100.01,100.14,98.55,99.05,120956.0,94.5975,94.7205,93.2165,93.6895,120956.0
2023-09-07 09:40:00,98.89,99.1,97.83,98.98,124127.0,93.5381,93.7368,92.5355,93.6233,124127.0
2023-09-07 09:45:00,98.86,98.98,97.6,97.65,61689.0,93.5098,93.6233,92.318,92.3652,61689.0
2023-09-07 09:50:00,97.61,97.93,97.44,97.45,75793.0,92.3274,92.6301,92.1666,92.1761,75793.0
2023-09-07 09:55:00,97.45,98.36,97.44,98.22,43560.0,92.1761,93.0368,92.1666,92.9044,43560.0
2023-09-07 10:00:00,98.22,98.44,97.84,98.37,24274.0,92.9044,93.1125,92.545,93.0463,24274.0
2023-09-07 10:05:00,98.35,98.98,98.15,98.98,20465.0,93.0274,93.6233,92.8382,93.6233,20465.0
2023-09-07 10:10:00,98.96,98.96,98.69,98.92,24624.0,93.6044,93.6044,93.349,93.5665,24624.0
2023-09-07 10:15:00,98.95,99.24,98.87,99.24,22229.0,93.5949,93.8692,93.5192,93.8692,22229.0
2023-09-07 10:20:00,99.37,99.74,99.26,99.5,37879.0,93.9922,94.3421,93.8881,94.1151,37879.0
2023-09-07 10:25:00,99.54,99.66,99.27,99.52,34085.0,94.153,94.2665,93.8976,94.134,34085.0
2023-09-07 10:30:00,99.53,99.66,99.19,99.19,21339.0,94.1435,94.2665,93.8219,93.8219,21339.0
2023-09-07 10:35:00,99.17,99.49,99.0,99.38,14966.0,93.803,94.1057,93.6422,94.0016,14966.0
2023-09-07 10:40:00,99.37,99.99,99.37,99.93,16420.0,93.9922,94.5786,93.9922,94.5219,16420.0
2023-09-07 10:45:00,99.97,99.97,99.47,99.48,12721.0,94.5597,94.5597,94.0868,94.0962,12721.0
2023-09-07 10:50:00,99.5,99.51,99.06,99.14,10015.0,94.1151,94.1246,93.6989,93.7746,10015.0
2023-09-07 10:55:00,99.14,99.42,99.14,99.29,7615.0,93.7746,94.0395,93.7746,93.9165,7615.0
2023-09-07 11:00:00,99.3,99.42,99.29,99.38,33960.0,93.926,94.0395,93.9165,94.0016,33960.0
2023-09-07 11:05:00,99.35,99.54,99.03,99.11,16491.0,93.9732,94.153,93.6706,93.7462,16491.0
2023-09-07 11:10:00,99.11,99.32,99.04,99.04,9408.0,93.7462,93.9449,93.68,93.68,9408.0
2023-09-07 11:15:00,99.08,99.15,98.6,98.66,19754.0,93.7179,93.7841,93.2638,93.3206,19754.0
2023-09-07 11:20:00,98.66,98.74,98.4,98.45,9710.0,93.3206,93.3963,93.0747,93.122,9710.0
2023-09-07 11:25:00,98.48,98.61,98.43,98.55,12776.0,93.1503,93.2733,93.103,93.2165,12776.0
2023-09-07 11:30:00,98.53,98.77,98.52,98.71,13809.0,93.1976,93.4246,93.1882,93.3679,13809.0
2023-09-07 11:35:00,98.7,99.0,98.69,98.85,9729.0,93.3584,93.6422,93.349,93.5003,9729.0
2023-09-07 11:40:00,98.83,98.84,98.54,98.62,7482.0,93.4814,93.4908,93.2071,93.2828,7482.0
2023-09-07 11:45:00,98.64,98.7,98.33,98.33,12428.0,93.3017,93.3584,93.0084,93.0084,12428.0
2023-09-07 11:50:00,98.34,98.34,98.01,98.04,8270.0,93.0179,93.0179,92.7058,92.7341,8270.0
2023-09-07 11:55:00,98.02,98.17,98.01,98.14,6352.0,92.7152,92.8571,92.7058,92.8287,6352.0
2023-09-07 12:00:00,98.13,98.36,98.07,98.21,9641.0,92.8193,93.0368,92.7625,92.8949,9641.0
2023-09-07 12:05:00,98.22,98.3,98.15,98.26,6322.0,92.9044,92.9801,92.8382,92.9422,6322.0
2023-09-07 12:10:00,98.25,98.31,98.2,98.29,4359.0,92.9328,92.9895,92.8855,92.9706,4359.0
2023-09-07 12:15:00,98.27,98.55,98.27,98.55,12095.0,92.9517,93.2165,92.9517,93.2165,12095.0
2023-09-07 12:20:00,98.52,98.74,98.5,98.69,9717.0,93.1882,93.3963,93.1692,93.349,9717.0
2023-09-07 12:25:00,98.71,98.88,98.69,98.85,3514.0,93.3679,93.5287,93.349,93.5003,3514.0
2023-09-07 12:30:00,98.84,99.03,98.84,98.97,7670.0,93.4908,93.6706,93.4908,93.6138,7670.0
2023-09-07 12:35:00,98.98,99.06,98.82,99.05,6435.0,93.6233,93.6989,93.4719,93.6895,6435.0
2023-09-07 12:40:00,99.06,99.09,98.75,98.76,30903.0,93.6989,93.7273,93.4057,93.4152,30903.0
2023-09-07 12:45:00,98.84,98.84,98.57,98.61,13418.0,93.4908,93.4908,93.2355,93.2733,13418.0
2023-09-07 12:50:00,98.64,98.7,98.45,98.52,26208.0,93.3017,93.3584,93.122,93.1882,26208.0
2023-09-07 12:55:00,98.57,98.6,98.44,98.52,9127.0,93.2355,93.2638,93.1125,93.1882,9127.0
2023-09-07 13:00:00,98.46,98.46,98.29,98.4,10119.0,93.1314,93.1314,92.9706,93.0747,10119.0
2023-09-07 13:05:00,98.42,98.42,98.19,98.29,4266.0,93.0936,93.0936,92.876,92.9706,4266.0
2023-09-07 13:10:00,98.25,98.27,98.14,98.16,3208.0,92.9328,92.9517,92.8287,92.8476,3208.0
2023-09-07 13:15:00,98.2,98.39,98.17,98.33,6871.0,92.8855,93.0652,92.8571,93.0084,6871.0
2023-09-07 13:20:00,98.31,98.4,98.27,98.35,3850.0,92.9895,93.0747,92.9517,93.0274,3850.0
2023-09-07 13:25:00,98.36,98.62,98.36,98.62,7937.0,93.0368,93.2828,93.0368,93.2828,7937.0
2023-09-07 13:30:00,98.64,98.64,98.35,98.37,5308.0,93.3017,93.3017,93.0274,93.0463,5308.0
2023-09-07 13:35:00,98.38,98.38,98.16,98.16,12486.0,93.0557,93.0557,92.8476,92.8476,12486.0
2023-09-07 13:40:00,98.15,98.24,98.13,98.2,7988.0,92.8382,92.9233,92.8193,92.8855,7988.0
2023-09-07 13:45:00,98.21,98.41,98.2,98.24,7866.0,92.8949,93.0841,92.8855,92.9233,7866.0
2023-09-07 13:50:00,98.24,98.39,98.24,98.39,12894.0,92.9233,93.0652,92.9233,93.0652,12894.0
2023-09-07 13:55:00,98.42,98.5,98.11,98.23,9911.0,93.0936,93.1692,92.8004,92.9139,9911.0
2023-09-07 14:00:00,98.23,98.36,98.23,98.34,6124.0,92.9139,93.0368,92.9139,93.0179,6124.0
2023-09-07 14:05:00,98.37,98.48,98.34,98.47,8681.0,93.0463,93.1503,93.0179,93.1409,8681.0
2023-09-07 14:10:00,98.48,98.48,98.21,98.28,9290.0,93.1503,93.1503,92.8949,92.9612,9290.0
2023-09-07 14:15:00,98.37,98.39,98.25,98.3,8097.0,93.0463,93.0652,92.9328,92.9801,8097.0
2023-09-07 14:20:00,98.28,98.28,98.18,98.23,18918.0,92.9612,92.9612,92.8666,92.9139,18918.0
2023-09-07 14:25:00,98.27,98.35,98.09,98.16,19919.0,92.9517,93.0274,92.7814,92.8476,19919.0
2023-09-07 14:30:00,98.15,98.2,98.03,98.08,11673.0,92.8382,92.8855,92.7247,92.772,11673.0
2023-09-07 14:35:00,98.09,98.21,98.04,98.21,14329.0,92.7814,92.8949,92.7341,92.8949,14329.0
2023-09-07 14:40:00,98.22,98.42,98.21,98.33,10901.0,92.9044,93.0936,92.8949,93.0084,10901.0
2023-09-07 14:45:00,98.36,98.39,98.27,98.37,7634.0,93.0368,93.0652,92.9517,93.0463,7634.0
2023-09-07 14:50:00,98.34,98.57,98.29,98.47,11994.0,93.0179,93.2355,92.9706,93.1409,11994.0
2023-09-07 14:55:00,98.45,98.58,98.35,98.43,11245.0,93.122,93.2449,93.0274,93.103,11245.0
2023-09-07 15:00:00,98.46,98.57,98.46,98.48,11767.0,93.1314,93.2355,93.1314,93.1503,11767.0
2023-09-07 15:05:00,98.47,98.49,98.21,98.26,9132.0,93.1409,93.1598,92.8949,92.9422,9132.0
2023-09-07 15:10:00,98.28,98.36,98.19,98.27,17061.0,92.9612,93.0368,92.876,92.9517,17061.0
2023-09-07 15:15:00,98.29,98.32,98.12,98.13,13013.0,92.9706,92.999,92.8098,92.8193,13013.0
2023-09-07 15:20:00,98.15,98.31,98.12,98.2,26127.0,92.8382,92.9895,92.8098,92.8855,26127.0
2023-09-07 15:25:00,98.2,98.45,98.14,98.45,15123.0,92.8855,93.122,92.8287,93.122,15123.0
2023-09-07 15:30:00,98.45,98.54,98.42,98.47,21265.0,93.122,93.2071,93.0936,93.1409,21265.0
2023-09-07 15:35:00,98.47,98.47,98.28,98.37,25970.0,93.1409,93.1409,92.9612,93.0463,25970.0
2023-09-07 15:40:00,98.38,98.77,98.38,98.64,44402.0,93.0557,93.4246,93.0557,93.3017,44402.0
2023-09-07 15:45:00,98.63,98.67,98.48,98.66,44040.0,93.2922,93.33,93.1503,93.3206,44040.0
2023-09-07 15:50:00,98.67,98.9,98.63,98.88,94732.0,93.33,93.5476,93.2922,93.5287,94732.0
2023-09-07 15:55:00,98.87,98.87,98.35,98.39,176588.0,93.5192,93.5192,93.0274,93.0652,176588.0
2023-09-08 09:30:00,98.5,98.93,98.25,98.93,37029.0,93.1692,93.576,92.9328,93.576,37029.0
2023-09-08 09:35:00,98.92,99.23,98.59,98.67,41333.0,93.5665,93.8597,93.2544,93.33,41333.0
2023-09-08 09:40:00,98.68,98.94,98.57,98.78,14450.0,93.3395,93.5854,93.2355,93.4341,14450.0
2023-09-08 09:45:00,98.8,98.84,98.5,98.63,11732.0,93.453,93.4908,93.1692,93.2922,11732.0
2023-09-08 09:50:00,98.65,98.81,98.52,98.53,7195.0,93.3111,93.4625,93.1882,93.1976,7195.0
2023-09-08 09:55:00,98.51,98.56,98.21,98.3,7701.0,93.1787,93.226,92.8949,92.9801,7701.0
2023-09-08 10:00:00,98.3,98.36,98.17,98.3,7388.0,92.9801,93.0368,92.8571,92.9801,7388.0
2023-09-08 10:05:00,98.33,98.75,98.33,98.69,14886.0,93.0084,93.4057,93.0084,93.349,14886.0
2023-09-08 10:10:00,98.72,99.18,98.72,99.03,12447.0,93.3773,93.8124,93.3773,93.6706,12447.0
2023-09-08 10:15:00,99.04,99.15,98.9,99.02,19299.0,93.68,93.7841,93.5476,93.6611,19299.0
2023-09-08 10:20:00,99.04,99.18,99.03,99.14,19238.0,93.68,93.8124,93.6706,93.7746,19238.0
2023-09-08 10:25:00,99.12,99.28,99.06,99.28,13791.0,93.7557,93.907,93.6989,93.907,13791.0
2023-09-08 10:30:00,99.29,99.31,99.07,99.17,18834.0,93.9165,93.9354,93.7084,93.803,18834.0
2023-09-08 10:35:00,99.22,99.29,99.12,99.15,5389.0,93.8503,93.9165,93.7557,93.7841,5389.0
2023-09-08 10:40:00,99.16,99.16,98.91,99.14,15196.0,93.7935,93.7935,93.5571,93.7746,15196.0
2023-09-08 10:45:00,99.14,99.16,98.85,98.85,18956.0,93.7746,93.7935,93.5003,93.5003,18956.0
2023-09-08 10:50:00,98.85,99.0,98.66,98.77,10443.0,93.5003,93.6422,93.3206,93.4246,10443.0
2023-09-08 10:55:00,98.71,98.86,98.69,98.72,8980.0,93.3679,93.5098,93.349,93.3773,8980.0
2023-09-08 11:00:00,98.69,98.83,98.6,98.83,13088.0,93.349,93.4814,93.2638,93.4814,13088.0
2023-09-08 11:05:00,98.83,98.84,98.55,98.62,11347.0,93.4814,93.4908,93.2165,93.2828,11347.0
2023-09-08 11:10:00,98.61,99.05,98.6,99.03,6320.0,93.2733,93.6895,93.2638,93.6706,6320.0
2023-09-08 11:15:00,99.04,99.07,98.88,99.04,8894.0,93.68,93.7084,93.5287,93.68,8894.0
2023-09-08 11:20:00,99.02,99.18,98.97,99.17,10882.0,93.6611,93.8124,93.6138,93.803,10882.0
2023-09-08 11:25:00,99.16,99.26,99.06,99.06,12714.0,93.7935,93.8881,93.6989,93.6989,12714.0
2023-09-08 11:30:00,99.02,99.02,98.93,98.97,8214.0,93.6611,93.6611,93.576,93.6138,8214.0
2023-09-08 11:35:00,98.97,99.2,98.87,99.11,20395.0,93.6138,93.8314,93.5192,93.7462,20395.0
2023-09-08 11:40:00,99.09,99.1,98.94,99.09,5263.0,93.7273,93.7368,93.5854,93.7273,5263.0
2023-09-08 11:45:00,99.09,99.29,99.09,99.2,8448.0,93.7273,93.9165,93.7273,93.8314,8448.0
2023-09-08 11:50:00,99.2,99.27,99.12,99.27,7331.0,93.8314,93.8976,93.7557,93.8976,7331.0
2023-09-08 11:55:00,99.27,99.27,99.16,99.2,9156.0,93.8976,93.8976,93.7935,93.8314,9156.0
2023-09-08 12:00:00,99.25,99.27,99.14,99.22,14419.0,93.8787,93.8976,93.7746,93.8503,14419.0
2023-09-08 12:05:00,99.26,99.32,99.18,99.18,4316.0,93.8881,93.9449,93.8124,93.8124,4316.0
2023-09-08 12:10:00,99.2,99.31,99.14,99.29,3066.0,93.8314,93.9354,93.7746,93.9165,3066.0
2023-09-08 12:15:00,99.34,99.37,99.28,99.28,3517.0,93.9638,93.9922,93.907,93.907,3517.0
2023-09-08 12:20:00,99.29,99.29,99.07,99.17,4404.0,93.9165,93.9165,93.7084,93.803,4404.0
2023-09-08 12:25:00,99.14,99.28,99.12,99.2,7694.0,93.7746,93.907,93.7557,93.8314,7694.0
2023-09-08 12:30:00,99.18,99.25,99.06,99.18,12076.0,93.8124,93.8787,93.6989,93.8124,12076.0
2023-09-08 12:35:00,99.17,99.17,99.05,99.05,6138.0,93.803,93.803,93.6895,93.6895,6138.0
2023-09-08 12:40:00,99.07,99.1,99.03,99.03,1834.0,93.7084,93.7368,93.6706,93.6706,1834.0
2023-09-08 12:45:00,99.04,99.08,98.98,99.01,6822.0,93.68,93.7179,93.6233,93.6516,6822.0
2023-09-08 12:50:00,99.0,99.0,98.88,98.88,6007.0,93.6422,93.6422,93.5287,93.5287,6007.0
2023-09-08 12:55:00,98.89,98.97,98.86,98.97,4350.0,93.5381,93.6138,93.5098,93.6138,4350.0
2023-09-08 13:00:00,98.98,99.14,98.98,99.12,17495.0,93.6233,93.7746,93.6233,93.7557,17495.0
2023-09-08 13:05:00,99.11,99.16,99.0,99.03,10284.0,93.7462,93.7935,93.6422,93.6706,10284.0
2023-09-08 13:10:00,99.02,99.05,98.9,99.03,7741.0,93.6611,93.6895,93.5476,93.6706,7741.0
2023-09-08 13:15:00,99.07,99.14,99.06,99.13,3410.0,93.7084,93.7746,93.6989,93.7652,3410.0
2023-09-08 13:20:00,99.15,99.18,99.03,99.03,4712.0,93.7841,93.8124,93.6706,93.6706,4712.0
2023-09-08 13:25:00,99.02,99.17,99.02,99.17,7447.0,93.6611,93.803,93.6611,93.803,7447.0
2023-09-08 13:30:00,99.18,99.23,99.12,99.14,3810.0,93.8124,93.8597,93.7557,93.7746,3810.0
2023-09-08 13:35:00,99.12,99.13,99.01,99.13,8771.0,93.7557,93.7652,93.6516,93.7652,8771.0
2023-09-08 13:40:00,99.11,99.24,99.1,99.13,13605.0,93.7462,93.8692,93.7368,93.7652,13605.0
2023-09-08 13:45:00,99.12,99.17,99.11,99.12,1922.0,93.7557,93.803,93.7462,93.7557,1922.0
2023-09-08 13:50:00,99.16,99.16,98.98,98.98,7555.0,93.7935,93.7935,93.6233,93.6233,7555.0
2023-09-08 13:55:00,98.98,99.12,98.96,99.09,18197.0,93.6233,93.7557,93.6044,93.7273,18197.0
2023-09-08 14:00:00,99.11,99.19,99.1,99.14,11230.0,93.7462,93.8219,93.7368,93.7746,11230.0
2023-09-08 14:05:00,99.14,99.26,99.08,99.23,21377.0,93.7746,93.8881,93.7179,93.8597,21377.0
2023-09-08 14:10:00,99.23,99.28,98.92,98.92,11687.0,93.8597,93.907,93.5665,93.5665,11687.0
2023-09-08 14:15:00,98.95,99.02,98.92,98.98,5709.0,93.5949,93.6611,93.5665,93.6233,5709.0
2023-09-08 14:20:00,98.98,99.02,98.96,98.97,12966.0,93.6233,93.6611,93.6044,93.6138,12966.0
2023-09-08 14:25:00,98.95,99.04,98.92,99.0,3710.0,93.5949,93.68,93.5665,93.6422,3710.0
2023-09-08 14:30:00,99.04,99.04,98.78,98.78,2600.0,93.68,93.68,93.4341,93.4341,2600.0
2023-09-08 14:35:00,98.78,98.88,98.72,98.73,6961.0,93.4341,93.5287,93.3773,93.3868,6961.0
2023-09-08 14:40:00,98.72,98.9,98.72,98.9,7901.0,93.3773,93.5476,93.3773,93.5476,7901.0
2023-09-08 14:45:00,98.89,99.03,98.81,99.03,9766.0,93.5381,93.6706,93.4625,93.6706,9766.0
2023-09-08 14:50:00,99.0,99.13,98.98,98.99,12147.0,93.6422,93.7652,93.6233,93.6327,12147.0
2023-09-08 14:55:00,99.01,99.01,98.9,98.95,3385.0,93.6516,93.6516,93.5476,93.5949,3385.0
2023-09-08 15:00:00,98.96,98.98,98.73,98.79,11209.0,93.6044,93.6233,93.3868,93.4436,11209.0
2023-09-08 15:05:00,98.78,98.94,98.77,98.93,5603.0,93.4341,93.5854,93.4246,93.576,5603.0
2023-09-08 15:10:00,98.91,98.92,98.83,98.86,5435.0,93.5571,93.5665,93.4814,93.5098,5435.0
2023-09-08 15:15:00,98.86,98.86,98.65,98.68,5252.0,93.5098,93.5098,93.3111,93.3395,5252.0
2023-09-08 15:20:00,98.66,98.81,98.64,98.8,6503.0,93.3206,93.4625,93.3017,93.453,6503.0
2023-09-08 15:25:00,98.8,98.82,98.72,98.72,8893.0,93.453,93.4719,93.3773,93.3773,8893.0
2023-09-08 15:30:00,98.73,98.86,98.73,98.83,11681.0,93.3868,93.5098,93.3868,93.4814,11681.0
2023-09-08 15:35:00,98.84,98.88,98.79,98.88,11987.0,93.4908,93.5287,93.4436,93.5287,11987.0
2023-09-08 15:40:00,98.88,98.88,98.69,98.78,19304.0,93.5287,93.5287,93.349,93.4341,19304.0
2023-09-08 15:45:00,98.84,99.1,98.8,99.09,19469.0,93.4908,93.7368,93.453,93.7273,19469.0
2023-09-08 15:50:00,99.07,99.32,99.02,99.29,56212.0,93.7084,93.9449,93.6611,93.9165,56212.0
2023-09-08 15:55:00,99.42,99.46,99.25,99.36,151060.0,94.0395,94.0773,93.8787,93.9827,151060.0
2023-09-11 09:30:00,100.94,100.96,100.09,100.09,40295.0,95.4772,95.4961,94.6732,94.6732,40295.0
2023-09-11 09:35:00,100.16,100.23,99.97,100.23,5680.0,94.7394,94.8056,94.5597,94.8056,5680.0
2023-09-11 09:40:00,100.06,100.06,99.49,99.52,5628.0,94.6448,94.6448,94.1057,94.134,5628.0
2023-09-11 09:45:00,99.5,99.5,98.88,99.17,23356.0,94.1151,94.1151,93.5287,93.803,23356.0
2023-09-11 09:50:00,99.04,99.09,98.82,98.97,7551.0,93.68,93.7273,93.4719,93.6138,7551.0
2023-09-11 09:55:00,98.95,98.98,98.42,98.62,5133.0,93.5949,93.6233,93.0936,93.2828,5133.0
2023-09-11 10:00:00,98.56,98.59,97.78,97.78,20836.0,93.226,93.2544,92.4882,92.4882,20836.0
2023-09-11 10:05:00,97.77,97.95,97.57,97.95,11418.0,92.4788,92.649,92.2896,92.649,11418.0
2023-09-11 10:10:00,97.95,97.99,97.56,97.62,14139.0,92.649,92.6868,92.2801,92.3369,14139.0
2023-09-11 10:15:00,97.63,97.78,97.53,97.63,8867.0,92.3463,92.4882,92.2517,92.3463,8867.0
2023-09-11 10:20:00,97.63,97.66,97.54,97.6,6777.0,92.3463,92.3747,92.2612,92.318,6777.0
2023-09-11 10:25:00,97.63,97.88,97.63,97.82,6960.0,92.3463,92.5828,92.3463,92.526,6960.0
2023-09-11 10:30:00,97.72,97.75,97.44,97.58,13820.0,92.4315,92.4598,92.1666,92.299,13820.0
2023-09-11 10:35:00,97.6,97.61,97.48,97.55,6937.0,92.318,92.3274,92.2045,92.2707,6937.0
2023-09-11 10:40:00,97.56,97.88,97.54,97.73,4417.0,92.2801,92.5828,92.2612,92.4409,4417.0
2023-09-11 10:45:00,97.75,97.89,97.7,97.82,4992.0,92.4598,92.5923,92.4125,92.526,4992.0
2023-09-11 10:50:00,97.85,97.85,97.61,97.64,4220.0,92.5544,92.5544,92.3274,92.3558,4220.0
2023-09-11 10:55:00,97.66,97.72,97.41,97.53,7740.0,92.3747,92.4315,92.1382,92.2517,7740.0
2023-09-11 11:00:00,97.5,97.6,97.43,97.45,16782.0,92.2234,92.318,92.1572,92.1761,16782.0
2023-09-11 11:05:00,97.44,97.56,97.37,97.5,10154.0,92.1666,92.2801,92.1004,92.2234,10154.0
2023-09-11 11:10:00,97.53,97.88,97.52,97.88,5018.0,92.2517,92.5828,92.2423,92.5828,5018.0
2023-09-11 11:15:00,97.92,97.92,97.65,97.72,5271.0,92.6206,92.6206,92.3652,92.4315,5271.0
2023-09-11 11:20:00,97.75,97.81,97.55,97.7,14379.0,92.4598,92.5166,92.2707,92.4125,14379.0
2023-09-11 11:25:00,97.74,97.8,97.43,97.51,43069.0,92.4504,92.5071,92.1572,92.2328,43069.0
2023-09-11 11:30:00,97.47,97.56,97.35,97.42,19089.0,92.195,92.2801,92.0815,92.1477,19089.0
2023-09-11 11:35:00,97.42,97.45,97.33,97.41,20630.0,92.1477,92.1761,92.0626,92.1382,20630.0
2023-09-11 11:40:00,97.41,97.84,97.4,97.82,18407.0,92.1382,92.545,92.1288,92.526,18407.0
2023-09-11 11:45:00,97.83,97.83,97.61,97.75,9289.0,92.5355,92.5355,92.3274,92.4598,9289.0
2023-09-11 11:50:00,97.76,97.82,97.62,97.66,4286.0,92.4693,92.526,92.3369,92.3747,4286.0
2023-09-11 11:55:00,97.67,97.67,97.47,97.49,3500.0,92.3842,92.3842,92.195,92.2139,3500.0
2023-09-11 12:00:00,97.48,97.57,97.47,97.47,2749.0,92.2045,92.2896,92.195,92.195,2749.0
2023-09-11 12:05:00,97.44,97.87,97.44,97.84,6751.0,92.1666,92.5733,92.1666,92.545,6751.0
2023-09-11 12:10:00,97.89,97.89,97.76,97.79,2536.0,92.5923,92.5923,92.4693,92.4977,2536.0
2023-09-11 12:15:00,97.79,97.88,97.76,97.83,2115.0,92.4977,92.5828,92.4693,92.5355,2115.0
2023-09-11 12:20:00,97.79,97.86,97.71,97.71,3048.0,92.4977,92.5639,92.422,92.422,3048.0
2023-09-11 12:25:00,97.7,97.77,97.65,97.74,5169.0,92.4125,92.4788,92.3652,92.4504,5169.0
2023-09-11 12:30:00,97.76,97.8,97.72,97.76,3016.0,92.4693,92.5071,92.4315,92.4693,3016.0
2023-09-11 12:35:00,97.73,97.78,97.66,97.77,3085.0,92.4409,92.4882,92.3747,92.4788,3085.0
2023-09-11 12:40:00,97.76,98.04,97.76,98.03,4561.0,92.4693,92.7341,92.4693,92.7247,4561.0
2023-09-11 12:45:00,98.0,98.0,97.92,97.95,3310.0,92.6963,92.6963,92.6206,92.649,3310.0
2023-09-11 12:50:00,97.9,97.9,97.82,97.9,3501.0,92.6017,92.6017,92.526,92.6017,3501.0
2023-09-11 12:55:00,97.88,97.92,97.85,97.87,1500.0,92.5828,92.6206,92.5544,92.5733,1500.0
2023-09-11 13:00:00,97.85,97.87,97.71,97.83,3716.0,92.5544,92.5733,92.422,92.5355,3716.0
2023-09-11 13:05:00,97.91,97.98,97.87,97.98,2058.0,92.6112,92.6774,92.5733,92.6774,2058.0
2023-09-11 13:10:00,97.98,97.99,97.85,97.85,8613.0,92.6774,92.6868,92.5544,92.5544,8613.0
2023-09-11 13:15:00,97.84,97.94,97.79,97.94,3877.0,92.545,92.6396,92.4977,92.6396,3877.0
2023-09-11 13:20:00,97.96,98.1,97.96,98.06,3508.0,92.6585,92.7909,92.6585,92.7531,3508.0
2023-09-11 13:25:00,98.03,98.08,97.99,98.08,2256.0,92.7247,92.772,92.6868,92.772,2256.0
2023-09-11 13:30:00,98.12,98.14,98.06,98.14,2823.0,92.8098,92.8287,92.7531,92.8287,2823.0
2023-09-11 13:35:00,98.14,98.22,98.09,98.11,4373.0,92.8287,92.9044,92.7814,92.8004,4373.0
2023-09-11 13:40:00,98.1,98.19,98.07,98.08,2104.0,92.7909,92.876,92.7625,92.772,2104.0
2023-09-11 13:45:00,98.06,98.09,98.01,98.03,2135.0,92.7531,92.7814,92.7058,92.7247,2135.0
2023-09-11 13:50:00,98.06,98.11,98.02,98.05,3027.0,92.7531,92.8004,92.7152,92.7436,3027.0
2023-09-11 13:55:00,98.06,98.11,98.0,98.11,2500.0,92.7531,92.8004,92.6963,92.8004,2500.0
2023-09-11 14:00:00,98.08,98.12,97.98,98.0,3550.0,92.772,92.8098,92.6774,92.6963,3550.0
2023-09-11 14:05:00,97.97,98.12,97.96,98.08,6790.0,92.6679,92.8098,92.6585,92.772,6790.0
2023-09-11 14:10:00,98.07,98.13,98.04,98.1,5093.0,92.7625,92.8193,92.7341,92.7909,5093.0
2023-09-11 14:15:00,98.08,98.13,98.02,98.13,2809.0,92.772,92.8193,92.7152,92.8193,2809.0
2023-09-11 14:20:00,98.17,98.26,98.08,98.12,10772.0,92.8571,92.9422,92.772,92.8098,10772.0
2023-09-11 14:25:00,98.09,98.14,98.05,98.12,3689.0,92.7814,92.8287,92.7436,92.8098,3689.0
2023-09-11 14:30:00,98.1,98.17,98.08,98.1,2900.0,92.7909,92.8571,92.772,92.7909,2900.0
2023-09-11 14:35:00,98.09,98.14,98.0,98.08,3600.0,92.7814,92.8287,92.6963,92.772,3600.0
2023-09-11 14:40:00,98.04,98.06,97.98,98.06,3417.0,92.7341,92.7531,92.6774,92.7531,3417.0
2023-09-11 14:45:00,98.03,98.29,98.03,98.26,6074.0,92.7247,92.9706,92.7247,92.9422,6074.0
2023-09-11 14:50:00,98.25,98.33,98.21,98.23,9832.0,92.9328,93.0084,92.8949,92.9139,9832.0
2023-09-11 14:55:00,98.21,98.23,98.14,98.21,4095.0,92.8949,92.9139,92.8287,92.8949,4095.0
2023-09-11 15:00:00,98.2,98.22,98.14,98.15,6744.0,92.8855,92.9044,92.8287,92.8382,6744.0
2023-09-11 15:05:00,98.17,98.23,98.1,98.2,8448.0,92.8571,92.9139,92.7909,92.8855,8448.0
2023-09-11 15:10:00,98.14,98.14,98.0,98.04,6772.0,92.8287,92.8287,92.6963,92.7341,6772.0
2023-09-11 15:15:00,98.02,98.12,98.01,98.12,4732.0,92.7152,92.8098,92.7058,92.8098,4732.0
2023-09-11 15:20:00,98.12,98.18,98.12,98.17,3424.0,92.8098,92.8666,92.8098,92.8571,3424.0
2023-09-11 15:25:00,98.15,98.24,98.14,98.21,6350.0,92.8382,92.9233,92.8287,92.8949,6350.0
2023-09-11 15:30:00,98.2,98.24,98.14,98.24,12728.0,92.8855,92.9233,92.8287,92.9233,12728.0
2023-09-11 15:35:00,98.24,98.25,98.12,98.16,11167.0,92.9233,92.9328,92.8098,92.8476,11167.0
2023-09-11 15:40:00,98.14,98.2,98.01,98.02,12636.0,92.8287,92.8855,92.7058,92.7152,12636.0
2023-09-11 15:45:00,98.0,98.11,97.94,98.09,16877.0,92.6963,92.8004,92.6396,92.7814,16877.0
2023-09-11 15:50:00,98.08,98.13,97.98,98.05,28395.0,92.772,92.8193,92.6774,92.7436,28395.0
2023-09-11 15:55:00,98.07,98.26,98.04,98.2,123585.0,92.7625,92.9422,92.7341,92.8855,123585.0
2023-09-12 09:30:00,97.43,98.11,96.89,98.03,29964.0,92.1572,92.8004,91.6464,92.7247,29964.0
2023-09-12 09:35:00,98.06,98.42,98.06,98.37,9406.0,92.7531,93.0936,92.7531,93.0463,9406.0
2023-09-12 09:40:00,98.45,98.81,98.27,98.31,11455.0,93.122,93.4625,92.9517,92.9895,11455.0
2023-09-12 09:45:00,98.39,98.65,98.38,98.56,7010.0,93.0652,93.3111,93.0557,93.226,7010.0
2023-09-12 09:50:00,98.56,98.62,98.47,98.5,6714.0,93.226,93.2828,93.1409,93.1692,6714.0
2023-09-12 09:55:00,98.48,98.53,98.26,98.38,11040.0,93.1503,93.1976,92.9422,93.0557,11040.0
2023-09-12 10:00:00,98.38,98.63,98.33,98.46,10038.0,93.0557,93.2922,93.0084,93.1314,10038.0
2023-09-12 10:05:00,98.42,98.49,98.26,98.36,5135.0,93.0936,93.1598,92.9422,93.0368,5135.0
2023-09-12 10:10:00,98.37,98.4,98.14,98.18,8172.0,93.0463,93.0747,92.8287,92.8666,8172.0
2023-09-12 10:15:00,98.21,98.25,98.1,98.16,9702.0,92.8949,92.9328,92.7909,92.8476,9702.0
2023-09-12 10:20:00,98.1,98.12,97.89,97.94,10692.0,92.7909,92.8098,92.5923,92.6396,10692.0
2023-09-12 10:25:00,97.9,97.9,97.49,97.67,11560.0,92.6017,92.6017,92.2139,92.3842,11560.0
2023-09-12 10:30:00,97.64,97.67,97.45,97.6,11226.0,92.3558,92.3842,92.1761,92.318,11226.0
2023-09-12 10:35:00,97.63,97.65,97.35,97.42,9618.0,92.3463,92.3652,92.0815,92.1477,9618.0
2023-09-12 10:40:00,97.42,97.42,97.21,97.31,8550.0,92.1477,92.1477,91.9491,92.0437,8550.0
2023-09-12 10:45:00,97.29,97.46,97.29,97.35,8868.0,92.0247,92.1855,92.0247,92.0815,8868.0
2023-09-12 10:50:00,97.34,97.38,97.16,97.16,10116.0,92.072,92.1099,91.9018,91.9018,10116.0
2023-09-12 10:55:00,97.17,97.26,97.15,97.16,8423.0,91.9112,91.9964,91.8923,91.9018,8423.0
2023-09-12 11:00:00,97.16,97.25,97.12,97.2,5201.0,91.9018,91.9869,91.8639,91.9396,5201.0
2023-09-12 11:05:00,97.18,97.32,97.11,97.17,6111.0,91.9207,92.0531,91.8545,91.9112,6111.0
2023-09-12 11:10:00,97.2,97.28,97.12,97.26,8581.0,91.9396,92.0153,91.8639,91.9964,8581.0
2023-09-12 11:15:00,97.27,97.31,97.18,97.21,10938.0,92.0058,92.0437,91.9207,91.9491,10938.0
2023-09-12 11:20:00,97.21,97.21,96.92,96.94,6791.0,91.9491,91.9491,91.6748,91.6937,6791.0
2023-09-12 11:25:00,96.92,97.01,96.78,97.0,16085.0,91.6748,91.7599,91.5423,91.7504,16085.0
2023-09-12 11:30:00,97.01,97.09,96.97,97.01,7625.0,91.7599,91.8356,91.7221,91.7599,7625.0
2023-09-12 11:35:00,97.03,97.12,97.0,97.12,7325.0,91.7788,91.8639,91.7504,91.8639,7325.0
2023-09-12 11:40:00,97.09,97.17,96.99,97.03,7378.0,91.8356,91.9112,91.741,91.7788,7378.0
2023-09-12 11:45:00,97.03,97.17,97.01,97.17,9364.0,91.7788,91.9112,91.7599,91.9112,9364.0
2023-09-12 11:50:00,97.19,97.25,97.12,97.13,7073.0,91.9301,91.9869,91.8639,91.8734,7073.0
2023-09-12 11:55:00,97.13,97.13,96.98,97.03,10585.0,91.8734,91.8734,91.7315,91.7788,10585.0
2023-09-12 12:00:00,97.04,97.19,97.01,97.16,7152.0,91.7883,91.9301,91.7599,91.9018,7152.0
2023-09-12 12:05:00,97.16,97.17,97.09,97.09,10428.0,91.9018,91.9112,91.8356,91.8356,10428.0
2023-09-12 12:10:00,97.04,97.11,97.0,97.05,12006.0,91.7883,91.8545,91.7504,91.7977,12006.0
2023-09-12 12:15:00,97.04,97.09,96.93,96.94,17243.0,91.7883,91.8356,91.6842,91.6937,17243.0
2023-09-12 12:20:00,96.95,96.96,96.85,96.9,12044.0,91.7031,91.7126,91.6085,91.6558,12044.0
2023-09-12 12:25:00,96.87,96.88,96.7,96.72,11093.0,91.6275,91.6369,91.4667,91.4856,11093.0
2023-09-12 12:30:00,96.69,96.76,96.58,96.64,20899.0,91.4572,91.5234,91.3532,91.4099,20899.0
2023-09-12 12:35:00,96.63,96.64,96.51,96.54,7353.0,91.4005,91.4099,91.2869,91.3153,7353.0
2023-09-12 12:40:00,96.54,96.65,96.46,96.59,13235.0,91.3153,91.4194,91.2397,91.3626,13235.0
2023-09-12 12:45:00,96.59,96.79,96.54,96.71,5999.0,91.3626,91.5518,91.3153,91.4761,5999.0
2023-09-12 12:50:00,96.73,96.76,96.61,96.64,9769.0,91.495,91.5234,91.3815,91.4099,9769.0
2023-09-12 12:55:00,96.64,96.72,96.64,96.67,5018.0,91.4099,91.4856,91.4099,91.4383,5018.0
2023-09-12 13:00:00,96.66,96.9,96.57,96.9,14195.0,91.4288,91.6558,91.3437,91.6558,14195.0
2023-09-12 13:05:00,96.9,97.09,96.9,96.97,8735.0,91.6558,91.8356,91.6558,91.7221,8735.0
2023-09-12 13:10:00,96.98,96.99,96.9,96.95,4701.0,91.7315,91.741,91.6558,91.7031,4701.0
2023-09-12 13:15:00,96.96,97.04,96.94,96.94,10653.0,91.7126,91.7883,91.6937,91.6937,10653.0
2023-09-12 13:20:00,96.96,97.15,96.95,97.14,20067.0,91.7126,91.8923,91.7031,91.8829,20067.0
2023-09-12 13:25:00,97.13,97.15,97.06,97.13,23294.0,91.8734,91.8923,91.8072,91.8734,23294.0
2023-09-12 13:30:00,97.13,97.57,97.13,97.56,12702.0,91.8734,92.2896,91.8734,92.2801,12702.0
2023-09-12 13:35:00,97.55,97.56,97.37,97.4,3671.0,92.2707,92.2801,92.1004,92.1288,3671.0
2023-09-12 13:40:00,97.4,97.4,97.21,97.25,6880.0,92.1288,92.1288,91.9491,91.9869,6880.0
2023-09-12 13:45:00,97.29,97.37,97.24,97.34,7181.0,92.0247,92.1004,91.9774,92.072,7181.0
2023-09-12 13:50:00,97.37,97.38,97.28,97.32,3192.0,92.1004,92.1099,92.0153,92.0531,3192.0
2023-09-12 13:55:00,97.31,97.31,97.15,97.2,8128.0,92.0437,92.0437,91.8923,91.9396,8128.0
2023-09-12 14:00:00,97.19,97.28,97.17,97.2,5758.0,91.9301,92.0153,91.9112,91.9396,5758.0
2023-09-12 14:05:00,97.19,97.23,97.17,97.19,5502.0,91.9301,91.968,91.9112,91.9301,5502.0
2023-09-12 14:10:00,97.17,97.22,97.15,97.22,5100.0,91.9112,91.9585,91.8923,91.9585,5100.0
2023-09-12 14:15:00,97.22,97.24,97.1,97.13,9531.0,91.9585,91.9774,91.845,91.8734,9531.0
2023-09-12 14:20:00,97.12,97.2,97.02,97.02,24430.0,91.8639,91.9396,91.7693,91.7693,24430.0
2023-09-12 14:25:00,97.03,97.17,97.02,97.11,6758.0,91.7788,91.9112,91.7693,91.8545,6758.0
2023-09-12 14:30:00,97.09,97.17,97.04,97.09,5966.0,91.8356,91.9112,91.7883,91.8356,5966.0
2023-09-12 14:35:00,97.06,97.12,97.03,97.06,7666.0,91.8072,91.8639,91.7788,91.8072,7666.0
2023-09-12 14:40:00,97.07,97.11,97.02,97.08,4799.0,91.8166,91.8545,91.7693,91.8261,4799.0
2023-09-12 14:45:00,97.1,97.15,97.07,97.13,6370.0,91.845,91.8923,91.8166,91.8734,6370.0
2023-09-12 14:50:00,97.12,97.13,97.01,97.05,7756.0,91.8639,91.8734,91.7599,91.7977,7756.0
2023-09-12 14:55:00,97.03,97.09,97.01,97.03,5019.0,91.7788,91.8356,91.7599,91.7788,5019.0
2023-09-12 15:00:00,97.02,97.02,96.81,96.81,7819.0,91.7693,91.7693,91.5707,91.5707,7819.0
2023-09-12 15:05:00,96.81,96.9,96.73,96.75,5331.0,91.5707,91.6558,91.495,91.514,5331.0
2023-09-12 15:10:00,96.75,96.89,96.75,96.79,8431.0,91.514,91.6464,91.514,91.5518,8431.0
2023-09-12 15:15:00,96.77,96.78,96.55,96.59,22770.0,91.5329,91.5423,91.3248,91.3626,22770.0
2023-09-12 15:20:00,96.61,96.75,96.6,96.64,13147.0,91.3815,91.514,91.3721,91.4099,13147.0
2023-09-12 15:25:00,96.63,96.79,96.61,96.73,11527.0,91.4005,91.5518,91.3815,91.495,11527.0
2023-09-12 15:30:00,96.73,96.74,96.6,96.7,15846.0,91.495,91.5045,91.3721,91.4667,15846.0
2023-09-12 15:35:00,96.7,96.74,96.57,96.59,13123.0,91.4667,91.5045,91.3437,91.3626,13123.0
2023-09-12 15:40:00,96.61,96.73,96.58,96.59,20825.0,91.3815,91.495,91.3532,91.3626,20825.0
2023-09-12 15:45:00,96.59,96.75,96.57,96.67,23936.0,91.3626,91.514,91.3437,91.4383,23936.0
2023-09-12 15:50:00,96.69,96.94,96.67,96.94,65355.0,91.4572,91.6937,91.4383,91.6937,65355.0
2023-09-12 15:55:00,96.95,97.06,96.86,96.87,117852.0,91.7031,91.8072,91.618,91.6275,117852.0
2023-09-13 09:30:00,97.25,97.53,96.73,96.73,29079.0,91.9869,92.2517,91.495,91.495,29079.0
2023-09-13 09:35:00,96.78,97.1,96.78,96.99,5100.0,91.5423,91.845,91.5423,91.741,5100.0
2023-09-13 09:40:00,97.0,97.0,96.42,96.58,7763.0,91.7504,91.7504,91.2018,91.3532,7763.0
2023-09-13 09:45:00,96.52,96.64,96.43,96.59,5700.0,91.2964,91.4099,91.2113,91.3626,5700.0
2023-09-13 09:50:00,96.63,96.86,96.52,96.75,30200.0,91.4005,91.618,91.2964,91.514,30200.0
2023-09-13 09:55:00,96.77,96.92,96.65,96.88,4624.0,91.5329,91.6748,91.4194,91.6369,4624.0
2023-09-13 10:00:00,96.89,96.96,96.69,96.69,12872.0,91.6464,91.7126,91.4572,91.4572,12872.0
2023-09-13 10:05:00,96.67,96.8,96.52,96.77,15055.0,91.4383,91.5613,91.2964,91.5329,15055.0
2023-09-13 10:10:00,96.77,96.92,96.74,96.86,10008.0,91.5329,91.6748,91.5045,91.618,10008.0
2023-09-13 10:15:00,96.86,97.04,96.84,96.95,10456.0,91.618,91.7883,91.5991,91.7031,10456.0
2023-09-13 10:20:00,96.96,97.18,96.94,97.14,6505.0,91.7126,91.9207,91.6937,91.8829,6505.0
2023-09-13 10:25:00,97.15,97.37,97.14,97.16,7691.0,91.8923,92.1004,91.8829,91.9018,7691.0
2023-09-13 10:30:00,97.18,97.55,97.17,97.54,15244.0,91.9207,92.2707,91.9112,92.2612,15244.0
2023-09-13 10:35:00,97.56,97.61,97.46,97.53,10256.0,92.2801,92.3274,92.1855,92.2517,10256.0
2023-09-13 10:40:00,97.54,97.6,97.37,97.51,6579.0,92.2612,92.318,92.1004,92.2328,6579.0
2023-09-13 10:45:00,97.51,97.52,97.19,97.21,5445.0,92.2328,92.2423,91.9301,91.9491,5445.0
2023-09-13 10:50:00,97.21,97.38,97.13,97.35,8303.0,91.9491,92.1099,91.8734,92.0815,8303.0
2023-09-13 10:55:00,97.4,97.4,97.25,97.29,2170.0,92.1288,92.1288,91.9869,92.0247,2170.0
2023-09-13 11:00:00,97.31,97.69,97.26,97.65,12503.0,92.0437,92.4031,91.9964,92.3652,12503.0
2023-09-13 11:05:00,97.64,97.86,97.64,97.81,11429.0,92.3558,92.5639,92.3558,92.5166,11429.0
2023-09-13 11:10:00,97.79,97.79,97.63,97.75,4673.0,92.4977,92.4977,92.3463,92.4598,4673.0
2023-09-13 11:15:00,97.73,97.73,97.55,97.55,6299.0,92.4409,92.4409,92.2707,92.2707,6299.0
2023-09-13 11:20:00,97.52,97.63,97.47,97.63,4555.0,92.2423,92.3463,92.195,92.3463,4555.0
2023-09-13 11:25:00,97.63,97.63,97.46,97.47,6183.0,92.3463,92.3463,92.1855,92.195,6183.0
2023-09-13 11:30:00,97.45,97.53,97.37,97.38,4941.0,92.1761,92.2517,92.1004,92.1099,4941.0
2023-09-13 11:35:00,97.41,97.41,97.29,97.29,4697.0,92.1382,92.1382,92.0247,92.0247,4697.0
2023-09-13 11:40:00,97.3,97.39,97.19,97.34,4135.0,92.0342,92.1193,91.9301,92.072,4135.0
2023-09-13 11:45:00,97.34,97.38,97.22,97.22,3831.0,92.072,92.1099,91.9585,91.9585,3831.0
2023-09-13 11:50:00,97.25,97.28,97.04,97.08,3123.0,91.9869,92.0153,91.7883,91.8261,3123.0
2023-09-13 11:55:00,97.09,97.35,97.03,97.35,4424.0,91.8356,92.0815,91.7788,92.0815,4424.0
2023-09-13 12:00:00,97.35,97.35,97.14,97.2,3023.0,92.0815,92.0815,91.8829,91.9396,3023.0
2023-09-13 12:05:00,97.16,97.18,97.11,97.16,2916.0,91.9018,91.9207,91.8545,91.9018,2916.0
2023-09-13 12:10:00,97.11,97.15,97.03,97.03,5699.0,91.8545,91.8923,91.7788,91.7788,5699.0
2023-09-13 12:15:00,97.03,97.12,97.01,97.12,3411.0,91.7788,91.8639,91.7599,91.8639,3411.0
2023-09-13 12:20:00,97.08,97.16,97.06,97.06,4928.0,91.8261,91.9018,91.8072,91.8072,4928.0
2023-09-13 12:25:00,97.05,97.12,97.05,97.11,2931.0,91.7977,91.8639,91.7977,91.8545,2931.0
2023-09-13 12:30:00,97.15,97.17,97.02,97.09,4850.0,91.8923,91.9112,91.7693,91.8356,4850.0
2023-09-13 12:35:00,97.06,97.06,96.84,96.84,3382.0,91.8072,91.8072,91.5991,91.5991,3382.0
2023-09-13 12:40:00,96.87,96.95,96.84,96.91,4350.0,91.6275,91.7031,91.5991,91.6653,4350.0
2023-09-13 12:45:00,96.89,96.92,96.82,96.82,5173.0,91.6464,91.6748,91.5802,91.5802,5173.0
2023-09-13 12:50:00,96.87,96.99,96.85,96.99,5307.0,91.6275,91.741,91.6085,91.741,5307.0
2023-09-13 12:55:00,97.0,97.05,96.89,96.92,4616.0,91.7504,91.7977,91.6464,91.6748,4616.0
2023-09-13 13:00:00,96.91,96.95,96.85,96.9,2800.0,91.6653,91.7031,91.6085,91.6558,2800.0
2023-09-13 13:05:00,96.88,96.9,96.81,96.81,2500.0,91.6369,91.6558,91.5707,91.5707,2500.0
2023-09-13 13:10:00,96.84,96.89,96.8,96.81,2544.0,91.5991,91.6464,91.5613,91.5707,2544.0
2023-09-13 13:15:00,96.81,96.89,96.8,96.83,2600.0,91.5707,91.6464,91.5613,91.5896,2600.0
2023-09-13 13:20:00,96.86,96.86,96.74,96.81,3565.0,91.618,91.618,91.5045,91.5707,3565.0
2023-09-13 13:25:00,96.8,96.8,96.72,96.74,1400.0,91.5613,91.5613,91.4856,91.5045,1400.0
2023-09-13 13:30:00,96.72,96.81,96.64,96.79,3628.0,91.4856,91.5707,91.4099,91.5518,3628.0
2023-09-13 13:35:00,96.78,96.78,96.68,96.71,3908.0,91.5423,91.5423,91.4477,91.4761,3908.0
2023-09-13 13:40:00,96.69,96.74,96.69,96.71,3693.0,91.4572,91.5045,91.4572,91.4761,3693.0
2023-09-13 13:45:00,96.71,96.74,96.67,96.69,5406.0,91.4761,91.5045,91.4383,91.4572,5406.0
2023-09-13 13:50:00,96.7,96.77,96.68,96.7,3529.0,91.4667,91.5329,91.4477,91.4667,3529.0
2023-09-13 13:55:00,96.71,96.72,96.61,96.63,4938.0,91.4761,91.4856,91.3815,91.4005,4938.0
2023-09-13 14:00:00,96.63,96.66,96.57,96.57,4971.0,91.4005,91.4288,91.3437,91.3437,4971.0
2023-09-13 14:05:00,96.49,96.52,96.45,96.45,2238.0,91.268,91.2964,91.2302,91.2302,2238.0
2023-09-13 14:10:00,96.46,96.59,96.44,96.56,5141.0,91.2397,91.3626,91.2207,91.3342,5141.0
2023-09-13 14:15:00,96.57,96.57,96.48,96.52,3330.0,91.3437,91.3437,91.2586,91.2964,3330.0
2023-09-13 14:20:00,96.45,96.51,96.4,96.48,6308.0,91.2302,91.2869,91.1829,91.2586,6308.0
2023-09-13 14:25:00,96.49,96.49,96.35,96.45,3863.0,91.268,91.268,91.1356,91.2302,3863.0
2023-09-13 14:30:00,96.44,96.48,96.33,96.36,5709.0,91.2207,91.2586,91.1167,91.1451,5709.0
2023-09-13 14:35:00,96.36,96.36,96.27,96.33,3036.0,91.1451,91.1451,91.0599,91.1167,3036.0
2023-09-13 14:40:00,96.32,96.48,96.32,96.38,6375.0,91.1072,91.2586,91.1072,91.164,6375.0
2023-09-13 14:45:00,96.34,96.47,96.32,96.36,6200.0,91.1261,91.2491,91.1072,91.1451,6200.0
2023-09-13 14:50:00,96.34,96.37,96.04,96.06,9149.0,91.1261,91.1545,90.8424,90.8613,9149.0
2023-09-13 14:55:00,96.02,96.17,95.97,96.13,5467.0,90.8235,90.9653,90.7762,90.9275,5467.0
2023-09-13 15:00:00,96.12,96.14,95.94,95.95,7892.0,90.9181,90.937,90.7478,90.7573,7892.0
2023-09-13 15:05:00,95.9,95.96,95.8,95.87,8409.0,90.71,90.7667,90.6154,90.6816,8409.0
2023-09-13 15:10:00,95.84,96.01,95.84,95.87,10547.0,90.6532,90.814,90.6532,90.6816,10547.0
2023-09-13 15:15:00,95.87,95.93,95.82,95.9,7763.0,90.6816,90.7383,90.6343,90.71,7763.0
2023-09-13 15:20:00,95.9,96.02,95.88,95.98,11105.0,90.71,90.8235,90.691,90.7856,11105.0
2023-09-13 15:25:00,96.0,96.21,96.0,96.2,7854.0,90.8045,91.0032,90.8045,90.9937,7854.0
2023-09-13 15:30:00,96.23,96.48,96.23,96.45,9290.0,91.0221,91.2586,91.0221,91.2302,9290.0
2023-09-13 15:35:00,96.52,96.6,96.46,96.53,9275.0,91.2964,91.3721,91.2397,91.3059,9275.0
2023-09-13 15:40:00,96.53,96.73,96.52,96.65,14683.0,91.3059,91.495,91.2964,91.4194,14683.0
2023-09-13 15:45:00,96.64,96.78,96.63,96.73,15765.0,91.4099,91.5423,91.4005,91.495,15765.0
2023-09-13 15:50:00,96.68,96.81,96.59,96.81,33522.0,91.4477,91.5707,91.3626,91.5707,33522.0
2023-09-13 15:55:00,96.77,96.78,96.38,96.64,156342.0,91.5329,91.5423,91.164,91.4099,156342.0
2023-09-14 09:30:00,97.7,98.26,97.47,97.96,23412.0,92.4125,92.9422,92.195,92.6585,23412.0
2023-09-14 09:35:00,98.0,98.04,97.87,97.98,5934.0,92.6963,92.7341,92.5733,92.6774,5934.0
2023-09-14 09:40:00,97.96,98.13,97.89,97.89,47402.0,92.6585,92.8193,92.5923,92.5923,47402.0
2023-09-14 09:45:00,97.89,98.0,97.63,97.63,4243.0,92.5923,92.6963,92.3463,92.3463,4243.0
2023-09-14 09:50:00,97.72,97.81,97.51,97.61,6038.0,92.4315,92.5166,92.2328,92.3274,6038.0
2023-09-14 09:55:00,97.56,97.91,97.47,97.91,7140.0,92.2801,92.6112,92.195,92.6112,7140.0
2023-09-14 10:00:00,97.95,98.06,97.74,97.82,8385.0,92.649,92.7531,92.4504,92.526,8385.0
2023-09-14 10:05:00,97.82,97.9,97.63,97.69,11556.0,92.526,92.6017,92.3463,92.4031,11556.0
2023-09-14 10:10:00,97.65,98.0,97.55,97.98,8633.0,92.3652,92.6963,92.2707,92.6774,8633.0
2023-09-14 10:15:00,97.98,98.08,97.94,98.03,10389.0,92.6774,92.772,92.6396,92.7247,10389.0
2023-09-14 10:20:00,98.06,98.22,97.92,98.2,13557.0,92.7531,92.9044,92.6206,92.8855,13557.0
2023-09-14 10:25:00,98.18,98.26,97.94,98.2,10265.0,92.8666,92.9422,92.6396,92.8855,10265.0
2023-09-14 10:30:00,98.25,98.47,98.14,98.47,7968.0,92.9328,93.1409,92.8287,93.1409,7968.0
2023-09-14 10:35:00,98.46,98.48,98.4,98.44,2600.0,93.1314,93.1503,93.0747,93.1125,2600.0
2023-09-14 10:40:00,98.42,98.47,98.36,98.45,3360.0,93.0936,93.1409,93.0368,93.122,3360.0
2023-09-14 10:45:00,98.48,98.6,98.46,98.5,5856.0,93.1503,93.2638,93.1314,93.1692,5856.0
2023-09-14 10:50:00,98.52,98.61,98.51,98.58,4397.0,93.1882,93.2733,93.1787,93.2449,4397.0
2023-09-14 10:55:00,98.58,98.7,98.58,98.63,5358.0,93.2449,93.3584,93.2449,93.2922,5358.0
2023-09-14 11:00:00,98.64,98.81,98.63,98.81,6533.0,93.3017,93.4625,93.2922,93.4625,6533.0
2023-09-14 11:05:00,98.79,98.81,98.54,98.59,10835.0,93.4436,93.4625,93.2071,93.2544,10835.0
2023-09-14 11:10:00,98.58,98.62,98.46,98.46,6752.0,93.2449,93.2828,93.1314,93.1314,6752.0
2023-09-14 11:15:00,98.47,98.51,98.33,98.38,4700.0,93.1409,93.1787,93.0084,93.0557,4700.0
2023-09-14 11:20:00,98.41,98.43,98.33,98.37,7247.0,93.0841,93.103,93.0084,93.0463,7247.0
2023-09-14 11:25:00,98.36,98.42,98.32,98.4,3549.0,93.0368,93.0936,92.999,93.0747,3549.0
2023-09-14 11:30:00,98.44,98.49,98.34,98.37,7394.0,93.1125,93.1598,93.0179,93.0463,7394.0
2023-09-14 11:35:00,98.34,98.38,98.24,98.28,3984.0,93.0179,93.0557,92.9233,92.9612,3984.0
2023-09-14 11:40:00,98.26,98.36,98.21,98.35,5640.0,92.9422,93.0368,92.8949,93.0274,5640.0
2023-09-14 11:45:00,98.33,98.45,98.32,98.45,3200.0,93.0084,93.122,92.999,93.122,3200.0
2023-09-14 11:50:00,98.49,98.64,98.48,98.55,3822.0,93.1598,93.3017,93.1503,93.2165,3822.0
2023-09-14 11:55:00,98.59,98.65,98.54,98.56,8998.0,93.2544,93.3111,93.2071,93.226,8998.0
2023-09-14 12:00:00,98.62,98.62,98.49,98.49,3766.0,93.2828,93.2828,93.1598,93.1598,3766.0
2023-09-14 12:05:00,98.48,98.5,98.42,98.45,3200.0,93.1503,93.1692,93.0936,93.122,3200.0
2023-09-14 12:10:00,98.44,98.49,98.33,98.49,5230.0,93.1125,93.1598,93.0084,93.1598,5230.0
2023-09-14 12:15:00,98.59,98.7,98.53,98.67,9078.0,93.2544,93.3584,93.1976,93.33,9078.0
2023-09-14 12:20:00,98.76,98.77,98.59,98.59,12286.0,93.4152,93.4246,93.2544,93.2544,12286.0
2023-09-14 12:25:00,98.58,98.7,98.55,98.68,6690.0,93.2449,93.3584,93.2165,93.3395,6690.0
2023-09-14 12:30:00,98.71,98.77,98.64,98.66,7245.0,93.3679,93.4246,93.3017,93.3206,7245.0
2023-09-14 12:35:00,98.68,98.7,98.5,98.59,28664.0,93.3395,93.3584,93.1692,93.2544,28664.0
2023-09-14 12:40:00,98.57,98.76,98.55,98.72,4169.0,93.2355,93.4152,93.2165,93.3773,4169.0
2023-09-14 12:45:00,98.71,98.79,98.65,98.79,4375.0,93.3679,93.4436,93.3111,93.4436,4375.0
2023-09-14 12:50:00,98.76,98.89,98.75,98.84,6403.0,93.4152,93.5381,93.4057,93.4908,6403.0
2023-09-14 12:55:00,98.88,99.0,98.88,98.96,4466.0,93.5287,93.6422,93.5287,93.6044,4466.0
2023-09-14 13:00:00,98.95,99.0,98.89,98.92,3926.0,93.5949,93.6422,93.5381,93.5665,3926.0
2023-09-14 13:05:00,98.93,98.95,98.86,98.94,7359.0,93.576,93.5949,93.5098,93.5854,7359.0
2023-09-14 13:10:00,98.92,99.06,98.9,99.06,4434.0,93.5665,93.6989,93.5476,93.6989,4434.0
2023-09-14 13:15:00,99.08,99.22,99.08,99.16,6267.0,93.7179,93.8503,93.7179,93.7935,6267.0
2023-09-14 13:20:00,99.19,99.29,99.18,99.19,12891.0,93.8219,93.9165,93.8124,93.8219,12891.0
2023-09-14 13:25:00,99.29,99.31,99.2,99.28,6561.0,93.9165,93.9354,93.8314,93.907,6561.0
2023-09-14 13:30:00,99.28,99.33,99.21,99.25,5451.0,93.907,93.9543,93.8408,93.8787,5451.0
2023-09-14 13:35:00,99.29,99.29,99.14,99.23,8546.0,93.9165,93.9165,93.7746,93.8597,8546.0
2023-09-14 13:40:00,99.21,99.42,99.2,99.42,11643.0,93.8408,94.0395,93.8314,94.0395,11643.0
2023-09-14 13:45:00,99.41,99.45,99.3,99.42,11769.0,94.03,94.0678,93.926,94.0395,11769.0
2023-09-14 13:50:00,99.4,99.45,99.27,99.4,11002.0,94.0205,94.0678,93.8976,94.0205,11002.0
2023-09-14 13:55:00,99.44,99.45,99.2,99.23,7984.0,94.0584,94.0678,93.8314,93.8597,7984.0
2023-09-14 14:00:00,99.21,99.25,99.13,99.17,6494.0,93.8408,93.8787,93.7652,93.803,6494.0
2023-09-14 14:05:00,99.16,99.23,99.14,99.16,5941.0,93.7935,93.8597,93.7746,93.7935,5941.0
2023-09-14 14:10:00,99.19,99.21,99.12,99.12,6124.0,93.8219,93.8408,93.7557,93.7557,6124.0
2023-09-14 14:15:00,99.14,99.18,99.12,99.15,4743.0,93.7746,93.8124,93.7557,93.7841,4743.0
2023-09-14 14:20:00,99.16,99.29,99.15,99.28,11251.0,93.7935,93.9165,93.7841,93.907,11251.0
2023-09-14 14:25:00,99.28,99.44,99.28,99.37,6197.0,93.907,94.0584,93.907,93.9922,6197.0
2023-09-14 14:30:00,99.36,99.39,99.29,99.39,8704.0,93.9827,94.0111,93.9165,94.0111,8704.0
2023-09-14 14:35:00,99.42,99.53,99.38,99.46,8188.0,94.0395,94.1435,94.0016,94.0773,8188.0
2023-09-14 14:40:00,99.49,99.53,99.35,99.35,9563.0,94.1057,94.1435,93.9732,93.9732,9563.0
2023-09-14 14:45:00,99.35,99.38,99.3,99.34,7574.0,93.9732,94.0016,93.926,93.9638,7574.0
2023-09-14 14:50:00,99.33,99.34,99.23,99.29,6374.0,93.9543,93.9638,93.8597,93.9165,6374.0
2023-09-14 14:55:00,99.35,99.35,99.24,99.26,3741.0,93.9732,93.9732,93.8692,93.8881,3741.0
2023-09-14 15:00:00,99.28,99.37,99.27,99.36,4445.0,93.907,93.9922,93.8976,93.9827,4445.0
2023-09-14 15:05:00,99.37,99.56,99.37,99.53,13874.0,93.9922,94.1719,93.9922,94.1435,13874.0
2023-09-14 15:10:00,99.54,99.55,99.39,99.42,7168.0,94.153,94.1624,94.0111,94.0395,7168.0
2023-09-14 15:15:00,99.41,99.45,99.34,99.36,6079.0,94.03,94.0678,93.9638,93.9827,6079.0
2023-09-14 15:20:00,99.35,99.39,99.32,99.34,5860.0,93.9732,94.0111,93.9449,93.9638,5860.0
2023-09-14 15:25:00,99.32,99.32,99.22,99.28,6035.0,93.9449,93.9449,93.8503,93.907,6035.0
2023-09-14 15:30:00,99.28,99.3,99.23,99.27,7955.0,93.907,93.926,93.8597,93.8976,7955.0
2023-09-14 15:35:00,99.29,99.37,99.28,99.35,10100.0,93.9165,93.9922,93.907,93.9732,10100.0
2023-09-14 15:40:00,99.37,99.51,99.34,99.45,13376.0,93.9922,94.1246,93.9638,94.0678,13376.0
2023-09-14 15:45:00,99.43,99.45,99.21,99.3,20494.0,94.0489,94.0678,93.8408,93.926,20494.0
2023-09-14 15:50:00,99.32,99.37,99.18,99.2,47539.0,93.9449,93.9922,93.8124,93.8314,47539.0
2023-09-14 15:55:00,99.28,99.34,99.2,99.25,110448.0,93.907,93.9638,93.8314,93.8787,110448.0
2023-09-15 09:30:00,99.05,99.75,98.79,99.65,129627.0,93.6895,94.3516,93.4436,94.257,129627.0
2023-09-15 09:35:00,99.54,99.75,99.19,99.31,6434.0,94.153,94.3516,93.8219,93.9354,6434.0
2023-09-15 09:40:00,99.33,99.53,99.33,99.51,5500.0,93.9543,94.1435,93.9543,94.1246,5500.0
2023-09-15 09:45:00,99.61,99.64,99.31,99.33,7944.0,94.2192,94.2476,93.9354,93.9543,7944.0
2023-09-15 09:50:00,99.5,99.51,99.31,99.35,3690.0,94.1151,94.1246,93.9354,93.9732,3690.0
2023-09-15 09:55:00,99.35,99.4,99.14,99.31,8845.0,93.9732,94.0205,93.7746,93.9354,8845.0
2023-09-15 10:00:00,99.37,99.47,99.1,99.45,9771.0,93.9922,94.0868,93.7368,94.0678,9771.0
2023-09-15 10:05:00,99.49,99.66,99.41,99.44,13989.0,94.1057,94.2665,94.03,94.0584,13989.0
2023-09-15 10:10:00,99.46,99.57,99.28,99.29,3096.0,94.0773,94.1813,93.907,93.9165,3096.0
2023-09-15 10:15:00,99.26,99.49,99.16,99.31,7687.0,93.8881,94.1057,93.7935,93.9354,7687.0
2023-09-15 10:20:00,99.29,99.3,99.11,99.13,6166.0,93.9165,93.926,93.7462,93.7652,6166.0
2023-09-15 10:25:00,99.08,99.12,98.92,98.94,8283.0,93.7179,93.7557,93.5665,93.5854,8283.0
2023-09-15 10:30:00,98.88,98.93,98.77,98.79,6578.0,93.5287,93.576,93.4246,93.4436,6578.0
2023-09-15 10:35:00,98.83,98.87,98.66,98.66,5516.0,93.4814,93.5192,93.3206,93.3206,5516.0
2023-09-15 10:40:00,98.7,98.7,98.46,98.47,5680.0,93.3584,93.3584,93.1314,93.1409,5680.0
2023-09-15 10:45:00,98.47,98.65,98.47,98.57,12592.0,93.1409,93.3111,93.1409,93.2355,12592.0
2023-09-15 10:50:00,98.54,98.73,98.5,98.6,12912.0,93.2071,93.3868,93.1692,93.2638,12912.0
2023-09-15 10:55:00,98.64,98.66,98.56,98.57,8784.0,93.3017,93.3206,93.226,93.2355,8784.0
2023-09-15 11:00:00,98.57,98.7,98.5,98.69,6350.0,93.2355,93.3584,93.1692,93.349,6350.0
2023-09-15 11:05:00,98.7,98.72,98.5,98.68,8404.0,93.3584,93.3773,93.1692,93.3395,8404.0
2023-09-15 11:10:00,98.67,98.73,98.59,98.63,3094.0,93.33,93.3868,93.2544,93.2922,3094.0
2023-09-15 11:15:00,98.68,98.7,98.58,98.65,4874.0,93.3395,93.3584,93.2449,93.3111,4874.0
2023-09-15 11:20:00,98.66,98.69,98.53,98.59,3895.0,93.3206,93.349,93.1976,93.2544,3895.0
2023-09-15 11:25:00,98.6,98.63,98.48,98.54,3951.0,93.2638,93.2922,93.1503,93.2071,3951.0
2023-09-15 11:30:00,98.48,98.64,98.43,98.58,5805.0,93.1503,93.3017,93.103,93.2449,5805.0
2023-09-15 11:35:00,98.66,98.8,98.57,98.79,15793.0,93.3206,93.453,93.2355,93.4436,15793.0
2023-09-15 11:40:00,98.79,98.94,98.79,98.93,4348.0,93.4436,93.5854,93.4436,93.576,4348.0
2023-09-15 11:45:00,98.87,98.96,98.84,98.91,5911.0,93.5192,93.6044,93.4908,93.5571,5911.0
2023-09-15 11:50:00,98.97,98.97,98.79,98.79,7665.0,93.6138,93.6138,93.4436,93.4436,7665.0
2023-09-15 11:55:00,98.78,98.84,98.65,98.83,2300.0,93.4341,93.4908,93.3111,93.4814,2300.0
2023-09-15 12:00:00,98.86,98.97,98.86,98.88,2664.0,93.5098,93.6138,93.5098,93.5287,2664.0
2023-09-15 12:05:00,98.96,99.03,98.92,98.92,2832.0,93.6044,93.6706,93.5665,93.5665,2832.0
2023-09-15 12:10:00,98.9,98.94,98.77,98.8,4128.0,93.5476,93.5854,93.4246,93.453,4128.0
2023-09-15 12:15:00,98.78,98.9,98.74,98.86,2947.0,93.4341,93.5476,93.3963,93.5098,2947.0
2023-09-15 12:20:00,98.88,98.9,98.77,98.88,1960.0,93.5287,93.5476,93.4246,93.5287,1960.0
2023-09-15 12:25:00,98.86,98.86,98.77,98.78,3100.0,93.5098,93.5098,93.4246,93.4341,3100.0
2023-09-15 12:30:00,98.78,98.84,98.75,98.75,2697.0,93.4341,93.4908,93.4057,93.4057,2697.0
2023-09-15 12:35:00,98.76,98.79,98.68,98.77,4880.0,93.4152,93.4436,93.3395,93.4246,4880.0
2023-09-15 12:40:00,98.75,98.79,98.73,98.77,3000.0,93.4057,93.4436,93.3868,93.4246,3000.0
2023-09-15 12:45:00,98.75,98.79,98.64,98.67,3796.0,93.4057,93.4436,93.3017,93.33,3796.0
2023-09-15 12:50:00,98.68,98.72,98.63,98.66,4067.0,93.3395,93.3773,93.2922,93.3206,4067.0
2023-09-15 12:55:00,98.64,98.77,98.64,98.73,3000.0,93.3017,93.4246,93.3017,93.3868,3000.0
2023-09-15 13:00:00,98.72,98.72,98.55,98.56,6200.0,93.3773,93.3773,93.2165,93.226,6200.0
2023-09-15 13:05:00,98.54,98.63,98.5,98.62,4810.0,93.2071,93.2922,93.1692,93.2828,4810.0
2023-09-15 13:10:00,98.62,98.63,98.52,98.54,9560.0,93.2828,93.2922,93.1882,93.2071,9560.0
2023-09-15 13:15:00,98.55,98.58,98.5,98.55,8861.0,93.2165,93.2449,93.1692,93.2165,8861.0
2023-09-15 13:20:00,98.5,98.53,98.41,98.46,13653.0,93.1692,93.1976,93.0841,93.1314,13653.0
2023-09-15 13:25:00,98.46,98.52,98.43,98.49,6902.0,93.1314,93.1882,93.103,93.1598,6902.0
2023-09-15 13:30:00,98.48,98.51,98.4,98.47,13147.0,93.1503,93.1787,93.0747,93.1409,13147.0
2023-09-15 13:35:00,98.5,98.56,98.46,98.55,5702.0,93.1692,93.226,93.1314,93.2165,5702.0
2023-09-15 13:40:00,98.6,98.64,98.52,98.62,7040.0,93.2638,93.3017,93.1882,93.2828,7040.0
2023-09-15 13:45:00,98.6,98.64,98.6,98.62,3045.0,93.2638,93.3017,93.2638,93.2828,3045.0
2023-09-15 13:50:00,98.6,98.64,98.51,98.61,7012.0,93.2638,93.3017,93.1787,93.2733,7012.0
2023-09-15 13:55:00,98.6,98.6,98.53,98.6,7206.0,93.2638,93.2638,93.1976,93.2638,7206.0
2023-09-15 14:00:00,98.59,98.6,98.48,98.55,13345.0,93.2544,93.2638,93.1503,93.2165,13345.0
2023-09-15 14:05:00,98.54,98.55,98.48,98.48,6925.0,93.2071,93.2165,93.1503,93.1503,6925.0
2023-09-15 14:10:00,98.47,98.48,98.41,98.46,5843.0,93.1409,93.1503,93.0841,93.1314,5843.0
2023-09-15 14:15:00,98.45,98.48,98.31,98.34,4006.0,93.122,93.1503,92.9895,93.0179,4006.0
2023-09-15 14:20:00,98.33,98.37,98.22,98.23,8100.0,93.0084,93.0463,92.9044,92.9139,8100.0
2023-09-15 14:25:00,98.23,98.27,98.21,98.27,4253.0,92.9139,92.9517,92.8949,92.9517,4253.0
2023-09-15 14:30:00,98.27,98.31,98.19,98.26,5069.0,92.9517,92.9895,92.876,92.9422,5069.0
2023-09-15 14:35:00,98.27,98.31,98.24,98.24,4181.0,92.9517,92.9895,92.9233,92.9233,4181.0
2023-09-15 14:40:00,98.27,98.27,98.18,98.21,6346.0,92.9517,92.9517,92.8666,92.8949,6346.0
2023-09-15 14:45:00,98.22,98.31,98.17,98.31,5124.0,92.9044,92.9895,92.8571,92.9895,5124.0
2023-09-15 14:50:00,98.32,98.32,97.87,97.96,12017.0,92.999,92.999,92.5733,92.6585,12017.0
2023-09-15 14:55:00,97.94,98.04,97.91,98.03,4928.0,92.6396,92.7341,92.6112,92.7247,4928.0
2023-09-15 15:00:00,98.01,98.01,97.9,97.96,3745.0,92.7058,92.7058,92.6017,92.6585,3745.0
2023-09-15 15:05:00,97.98,98.16,97.97,98.12,4807.0,92.6774,92.8476,92.6679,92.8098,4807.0
2023-09-15 15:10:00,98.13,98.24,98.11,98.22,4710.0,92.8193,92.9233,92.8004,92.9044,4710.0
2023-09-15 15:15:00,98.22,98.35,98.22,98.35,4468.0,92.9044,93.0274,92.9044,93.0274,4468.0
2023-09-15 15:20:00,98.34,98.4,98.32,98.34,6916.0,93.0179,93.0747,92.999,93.0179,6916.0
2023-09-15 15:25:00,98.36,98.53,98.31,98.53,8761.0,93.0368,93.1976,92.9895,93.1976,8761.0
2023-09-15 15:30:00,98.54,98.67,98.44,98.5,13212.0,93.2071,93.33,93.1125,93.1692,13212.0
2023-09-15 15:35:00,98.5,98.54,98.31,98.32,9535.0,93.1692,93.2071,92.9895,92.999,9535.0
2023-09-15 15:40:00,98.33,98.36,98.16,98.17,9642.0,93.0084,93.0368,92.8476,92.8571,9642.0
2023-09-15 15:45:00,98.15,98.19,98.09,98.16,21496.0,92.8382,92.876,92.7814,92.8476,21496.0
2023-09-15 15:50:00,98.18,98.31,98.03,98.13,53687.0,92.8666,92.9895,92.7247,92.8193,53687.0
2023-09-15 15:55:00,98.15,98.31,98.12,98.2,163896.0,92.8382,92.9895,92.8098,92.8855,163896.0
2023-09-18 09:30:00,97.72,98.55,97.61,98.31,27789.0,92.4315,93.2165,92.3274,92.9895,27789.0
2023-09-18 09:35:00,98.28,98.77,98.18,98.77,12050.0,92.9612,93.4246,92.8666,93.4246,12050.0
2023-09-18 09:40:00,98.76,98.97,98.03,98.48,10633.0,93.4152,93.6138,92.7247,93.1503,10633.0
2023-09-18 09:45:00,98.57,98.68,98.51,98.61,6355.0,93.2355,93.3395,93.1787,93.2733,6355.0
2023-09-18 09:50:00,98.65,98.82,98.62,98.69,10587.0,93.3111,93.4719,93.2828,93.349,10587.0
2023-09-18 09:55:00,98.63,98.83,98.48,98.8,23520.0,93.2922,93.4814,93.1503,93.453,23520.0
2023-09-18 10:00:00,98.8,99.08,98.8,98.83,5523.0,93.453,93.7179,93.453,93.4814,5523.0
2023-09-18 10:05:00,98.8,98.89,98.69,98.86,11145.0,93.453,93.5381,93.349,93.5098,11145.0
2023-09-18 10:10:00,98.86,99.08,98.84,99.0,5348.0,93.5098,93.7179,93.4908,93.6422,5348.0
2023-09-18 10:15:00,98.99,99.19,98.99,99.13,3943.0,93.6327,93.8219,93.6327,93.7652,3943.0
2023-09-18 10:20:00,99.14,99.17,99.0,99.07,5500.0,93.7746,93.803,93.6422,93.7084,5500.0
2023-09-18 10:25:00,99.08,99.21,99.01,99.12,6160.0,93.7179,93.8408,93.6516,93.7557,6160.0
2023-09-18 10:30:00,99.03,99.08,98.93,99.01,5208.0,93.6706,93.7179,93.576,93.6516,5208.0
2023-09-18 10:35:00,99.02,99.08,98.85,98.85,4819.0,93.6611,93.7179,93.5003,93.5003,4819.0
2023-09-18 10:40:00,98.85,98.88,98.75,98.88,4076.0,93.5003,93.5287,93.4057,93.5287,4076.0
2023-09-18 10:45:00,98.9,98.92,98.75,98.81,6117.0,93.5476,93.5665,93.4057,93.4625,6117.0
2023-09-18 10:50:00,98.74,98.74,98.57,98.71,11126.0,93.3963,93.3963,93.2355,93.3679,11126.0
2023-09-18 10:55:00,98.76,98.83,98.69,98.83,7027.0,93.4152,93.4814,93.349,93.4814,7027.0
2023-09-18 11:00:00,98.84,98.95,98.83,98.95,5545.0,93.4908,93.5949,93.4814,93.5949,5545.0
2023-09-18 11:05:00,98.97,98.98,98.8,98.87,7000.0,93.6138,93.6233,93.453,93.5192,7000.0
2023-09-18 11:10:00,98.88,98.92,98.77,98.83,4137.0,93.5287,93.5665,93.4246,93.4814,4137.0
2023-09-18 11:15:00,98.85,98.86,98.72,98.73,5999.0,93.5003,93.5098,93.3773,93.3868,5999.0
2023-09-18 11:20:00,98.73,98.86,98.68,98.86,7037.0,93.3868,93.5098,93.3395,93.5098,7037.0
2023-09-18 11:25:00,98.83,98.83,98.64,98.64,7297.0,93.4814,93.4814,93.3017,93.3017,7297.0
2023-09-18 11:30:00,98.64,98.85,98.63,98.79,2896.0,93.3017,93.5003,93.2922,93.4436,2896.0
2023-09-18 11:35:00,98.77,98.79,98.71,98.75,5563.0,93.4246,93.4436,93.3679,93.4057,5563.0
2023-09-18 11:40:00,98.77,98.82,98.72,98.75,4300.0,93.4246,93.4719,93.3773,93.4057,4300.0
2023-09-18 11:45:00,98.77,98.81,98.64,98.7,3400.0,93.4246,93.4625,93.3017,93.3584,3400.0
2023-09-18 11:50:00,98.67,98.81,98.66,98.81,5557.0,93.33,93.4625,93.3206,93.4625,5557.0
2023-09-18 11:55:00,98.83,98.92,98.83,98.9,5259.0,93.4814,93.5665,93.4814,93.5476,5259.0
2023-09-18 12:00:00,98.9,98.91,98.8,98.8,3557.0,93.5476,93.5571,93.453,93.453,3557.0
2023-09-18 12:05:00,98.76,98.88,98.76,98.82,6448.0,93.4152,93.5287,93.4152,93.4719,6448.0
2023-09-18 12:10:00,98.82,98.85,98.77,98.8,3575.0,93.4719,93.5003,93.4246,93.453,3575.0
2023-09-18 12:15:00,98.81,98.85,98.69,98.82,3136.0,93.4625,93.5003,93.349,93.4719,3136.0
2023-09-18 12:20:00,98.84,98.85,98.76,98.83,3112.0,93.4908,93.5003,93.4152,93.4814,3112.0
2023-09-18 12:25:00,98.82,98.89,98.82,98.88,2100.0,93.4719,93.5381,93.4719,93.5287,2100.0
2023-09-18 12:30:00,98.89,98.99,98.89,98.9,3100.0,93.5381,93.6327,93.5381,93.5476,3100.0
2023-09-18 12:35:00,98.92,98.99,98.91,98.98,2764.0,93.5665,93.6327,93.5571,93.6233,2764.0
2023-09-18 12:40:00,98.98,99.0,98.88,98.91,3545.0,93.6233,93.6422,93.5287,93.5571,3545.0
2023-09-18 12:45:00,98.9,98.97,98.87,98.95,2653.0,93.5476,93.6138,93.5192,93.5949,2653.0
2023-09-18 12:50:00,99.0,99.02,98.86,98.87,3625.0,93.6422,93.6611,93.5098,93.5192,3625.0
2023-09-18 12:55:00,98.84,98.86,98.77,98.78,6367.0,93.4908,93.5098,93.4246,93.4341,6367.0
2023-09-18 13:00:00,98.8,98.88,98.79,98.84,7416.0,93.453,93.5287,93.4436,93.4908,7416.0
2023-09-18 13:05:00,98.83,98.86,98.76,98.77,3441.0,93.4814,93.5098,93.4152,93.4246,3441.0
2023-09-18 13:10:00,98.75,98.78,98.67,98.67,11212.0,93.4057,93.4341,93.33,93.33,11212.0
2023-09-18 13:15:00,98.69,98.73,98.61,98.62,4276.0,93.349,93.3868,93.2733,93.2828,4276.0
2023-09-18 13:20:00,98.61,98.69,98.57,98.67,3057.0,93.2733,93.349,93.2355,93.33,3057.0
2023-09-18 13:25:00,98.67,98.73,98.63,98.65,2320.0,93.33,93.3868,93.2922,93.3111,2320.0
2023-09-18 13:30:00,98.66,98.74,98.63,98.72,2363.0,93.3206,93.3963,93.2922,93.3773,2363.0
2023-09-18 13:35:00,98.76,98.76,98.64,98.65,1862.0,93.4152,93.4152,93.3017,93.3111,1862.0
2023-09-18 13:40:00,98.65,98.68,98.62,98.65,2502.0,93.3111,93.3395,93.2828,93.3111,2502.0
2023-09-18 13:45:00,98.68,98.69,98.57,98.63,5837.0,93.3395,93.349,93.2355,93.2922,5837.0
2023-09-18 13:50:00,98.63,98.63,98.5,98.53,4321.0,93.2922,93.2922,93.1692,93.1976,4321.0
2023-09-18 13:55:00,98.58,98.59,98.46,98.48,2213.0,93.2449,93.2544,93.1314,93.1503,2213.0
2023-09-18 14:00:00,98.45,98.53,98.44,98.53,3647.0,93.122,93.1976,93.1125,93.1976,3647.0
2023-09-18 14:05:00,98.55,98.64,98.49,98.57,5470.0,93.2165,93.3017,93.1598,93.2355,5470.0
2023-09-18 14:10:00,98.56,98.58,98.52,98.54,5807.0,93.226,93.2449,93.1882,93.2071,5807.0
2023-09-18 14:15:00,98.59,98.61,98.51,98.53,2031.0,93.2544,93.2733,93.1787,93.1976,2031.0
2023-09-18 14:20:00,98.51,98.57,98.48,98.51,3597.0,93.1787,93.2355,93.1503,93.1787,3597.0
2023-09-18 14:25:00,98.49,98.54,98.44,98.46,3100.0,93.1598,93.2071,93.1125,93.1314,3100.0
2023-09-18 14:30:00,98.45,98.51,98.4,98.47,3695.0,93.122,93.1787,93.0747,93.1409,3695.0
2023-09-18 14:35:00,98.47,98.48,98.39,98.39,1975.0,93.1409,93.1503,93.0652,93.0652,1975.0
2023-09-18 14:40:00,98.38,98.38,98.3,98.3,3806.0,93.0557,93.0557,92.9801,92.9801,3806.0
2023-09-18 14:45:00,98.34,98.38,98.29,98.36,3638.0,93.0179,93.0557,92.9706,93.0368,3638.0
2023-09-18 14:50:00,98.32,98.34,98.13,98.13,3276.0,92.999,93.0179,92.8193,92.8193,3276.0
2023-09-18 14:55:00,98.12,98.21,98.11,98.19,2295.0,92.8098,92.8949,92.8004,92.876,2295.0
2023-09-18 15:00:00,98.19,98.25,98.17,98.18,3372.0,92.876,92.9328,92.8571,92.8666,3372.0
2023-09-18 15:05:00,98.19,98.3,98.19,98.3,3140.0,92.876,92.9801,92.876,92.9801,3140.0
2023-09-18 15:10:00,98.29,98.37,98.27,98.3,4662.0,92.9706,93.0463,92.9517,92.9801,4662.0
2023-09-18 15:15:00,98.33,98.39,98.31,98.34,6356.0,93.0084,93.0652,92.9895,93.0179,6356.0
2023-09-18 15:20:00,98.33,98.33,98.14,98.16,4480.0,93.0084,93.0084,92.8287,92.8476,4480.0
2023-09-18 15:25:00,98.17,98.32,98.17,98.32,7338.0,92.8571,92.999,92.8571,92.999,7338.0
2023-09-18 15:30:00,98.33,98.4,98.28,98.29,11671.0,93.0084,93.0747,92.9612,92.9706,11671.0
2023-09-18 15:35:00,98.3,98.3,98.14,98.19,6837.0,92.9801,92.9801,92.8287,92.876,6837.0
2023-09-18 15:40:00,98.18,98.29,98.16,98.2,10995.0,92.8666,92.9706,92.8476,92.8855,10995.0
2023-09-18 15:45:00,98.18,98.32,98.17,98.29,13325.0,92.8666,92.999,92.8571,92.9706,13325.0
2023-09-18 15:50:00,98.23,98.37,98.22,98.34,33196.0,92.9139,93.0463,92.9044,93.0179,33196.0
2023-09-18 15:55:00,98.35,98.51,98.26,98.51,106952.0,93.0274,93.1787,92.9422,93.1787,106952.0
2023-09-19 09:30:00,98.5,98.5,98.06,98.48,23320.0,93.1692,93.1692,92.7531,93.1503,23320.0
2023-09-19 09:35:00,98.43,98.5,98.26,98.42,12900.0,93.103,93.1692,92.9422,93.0936,12900.0
2023-09-19 09:40:00,98.48,98.61,98.25,98.27,7309.0,93.1503,93.2733,92.9328,92.9517,7309.0
2023-09-19 09:45:00,98.21,98.38,98.18,98.38,3597.0,92.8949,93.0557,92.8666,93.0557,3597.0
2023-09-19 09:50:00,98.4,98.47,98.21,98.42,4793.0,93.0747,93.1409,92.8949,93.0936,4793.0
2023-09-19 09:55:00,98.43,98.47,98.13,98.13,5740.0,93.103,93.1409,92.8193,92.8193,5740.0
2023-09-19 10:00:00,98.13,98.18,97.9,98.01,6365.0,92.8193,92.8666,92.6017,92.7058,6365.0
2023-09-19 10:05:00,98.0,98.1,97.96,98.0,21909.0,92.6963,92.7909,92.6585,92.6963,21909.0
2023-09-19 10:10:00,98.0,98.03,97.77,97.77,6088.0,92.6963,92.7247,92.4788,92.4788,6088.0
2023-09-19 10:15:00,97.83,98.08,97.83,98.08,21542.0,92.5355,92.772,92.5355,92.772,21542.0
2023-09-19 10:20:00,98.07,98.17,97.99,98.05,22367.0,92.7625,92.8571,92.6868,92.7436,22367.0
2023-09-19 10:25:00,98.06,98.17,97.99,98.03,4925.0,92.7531,92.8571,92.6868,92.7247,4925.0
2023-09-19 10:30:00,98.07,98.08,97.75,97.75,3800.0,92.7625,92.772,92.4598,92.4598,3800.0
2023-09-19 10:35:00,97.73,97.9,97.67,97.67,5938.0,92.4409,92.6017,92.3842,92.3842,5938.0
2023-09-19 10:40:00,97.72,97.82,97.62,97.76,4352.0,92.4315,92.526,92.3369,92.4693,4352.0
2023-09-19 10:45:00,97.72,97.78,97.61,97.65,3519.0,92.4315,92.4882,92.3274,92.3652,3519.0
2023-09-19 10:50:00,97.64,97.74,97.54,97.73,5880.0,92.3558,92.4504,92.2612,92.4409,5880.0
2023-09-19 10:55:00,97.74,97.83,97.74,97.79,2500.0,92.4504,92.5355,92.4504,92.4977,2500.0
2023-09-19 11:00:00,97.8,97.92,97.8,97.89,3300.0,92.5071,92.6206,92.5071,92.5923,3300.0
2023-09-19 11:05:00,97.9,97.97,97.8,97.94,3690.0,92.6017,92.6679,92.5071,92.6396,3690.0
2023-09-19 11:10:00,97.93,97.98,97.86,97.92,4700.0,92.6301,92.6774,92.5639,92.6206,4700.0
2023-09-19 11:15:00,97.9,97.94,97.7,97.7,2365.0,92.6017,92.6396,92.4125,92.4125,2365.0
2023-09-19 11:20:00,97.77,97.84,97.72,97.79,3672.0,92.4788,92.545,92.4315,92.4977,3672.0
2023-09-19 11:25:00,97.84,97.92,97.81,97.92,2000.0,92.545,92.6206,92.5166,92.6206,2000.0
2023-09-19 11:30:00,97.9,98.04,97.85,98.03,2219.0,92.6017,92.7341,92.5544,92.7247,2219.0
2023-09-19 11:35:00,98.06,98.08,98.0,98.0,2402.0,92.7531,92.772,92.6963,92.6963,2402.0
2023-09-19 11:40:00,98.01,98.03,97.87,97.99,2055.0,92.7058,92.7247,92.5733,92.6868,2055.0
2023-09-19 11:45:00,98.0,98.0,97.93,97.93,3107.0,92.6963,92.6963,92.6301,92.6301,3107.0
2023-09-19 11:50:00,97.95,98.06,97.94,98.01,3768.0,92.649,92.7531,92.6396,92.7058,3768.0
2023-09-19 11:55:00,98.06,98.12,98.0,98.06,3200.0,92.7531,92.8098,92.6963,92.7531,3200.0
2023-09-19 12:00:00,98.02,98.05,97.75,97.75,3807.0,92.7152,92.7436,92.4598,92.4598,3807.0
2023-09-19 12:05:00,97.73,97.76,97.63,97.67,3344.0,92.4409,92.4693,92.3463,92.3842,3344.0
2023-09-19 12:10:00,97.68,97.75,97.67,97.71,1231.0,92.3936,92.4598,92.3842,92.422,1231.0
2023-09-19 12:15:00,97.7,97.76,97.67,97.75,4140.0,92.4125,92.4693,92.3842,92.4598,4140.0
2023-09-19 12:20:00,97.73,97.74,97.65,97.71,2721.0,92.4409,92.4504,92.3652,92.422,2721.0
2023-09-19 12:25:00,97.7,97.7,97.63,97.64,1600.0,92.4125,92.4125,92.3463,92.3558,1600.0
2023-09-19 12:30:00,97.65,97.65,97.54,97.57,1849.0,92.3652,92.3652,92.2612,92.2896,1849.0
2023-09-19 12:35:00,97.59,97.71,97.58,97.69,4298.0,92.3085,92.422,92.299,92.4031,4298.0
2023-09-19 12:40:00,97.67,97.7,97.6,97.67,2601.0,92.3842,92.4125,92.318,92.3842,2601.0
2023-09-19 12:45:00,97.61,97.65,97.54,97.65,3480.0,92.3274,92.3652,92.2612,92.3652,3480.0
2023-09-19 12:50:00,97.66,97.8,97.63,97.74,3193.0,92.3747,92.5071,92.3463,92.4504,3193.0
2023-09-19 12:55:00,97.71,97.85,97.71,97.82,11302.0,92.422,92.5544,92.422,92.526,11302.0
2023-09-19 13:00:00,97.82,97.9,97.82,97.9,3458.0,92.526,92.6017,92.526,92.6017,3458.0
2023-09-19 13:05:00,97.91,97.91,97.85,97.9,1950.0,92.6112,92.6112,92.5544,92.6017,1950.0
2023-09-19 13:10:00,97.91,98.04,97.86,97.99,5422.0,92.6112,92.7341,92.5639,92.6868,5422.0
2023-09-19 13:15:00,98.02,98.03,97.88,97.92,2307.0,92.7152,92.7247,92.5828,92.6206,2307.0
2023-09-19 13:20:00,97.97,97.97,97.91,97.94,2174.0,92.6679,92.6679,92.6112,92.6396,2174.0
2023-09-19 13:25:00,97.94,97.98,97.88,97.88,2037.0,92.6396,92.6774,92.5828,92.5828,2037.0
2023-09-19 13:30:00,97.88,98.0,97.87,97.97,3878.0,92.5828,92.6963,92.5733,92.6679,3878.0
2023-09-19 13:35:00,97.97,98.04,97.96,97.96,3515.0,92.6679,92.7341,92.6585,92.6585,3515.0
2023-09-19 13:40:00,97.98,98.02,97.94,98.01,2553.0,92.6774,92.7152,92.6396,92.7058,2553.0
2023-09-19 13:45:00,98.03,98.24,98.02,98.22,5350.0,92.7247,92.9233,92.7152,92.9044,5350.0
2023-09-19 13:50:00,98.23,98.34,98.22,98.23,4439.0,92.9139,93.0179,92.9044,92.9139,4439.0
2023-09-19 13:55:00,98.22,98.22,98.05,98.07,1871.0,92.9044,92.9044,92.7436,92.7625,1871.0
2023-09-19 14:00:00,98.07,98.07,97.91,97.92,8054.0,92.7625,92.7625,92.6112,92.6206,8054.0
2023-09-19 14:05:00,97.94,97.98,97.87,97.88,2754.0,92.6396,92.6774,92.5733,92.5828,2754.0
2023-09-19 14:10:00,97.86,97.92,97.82,97.84,3304.0,92.5639,92.6206,92.526,92.545,3304.0
2023-09-19 14:15:00,97.84,97.89,97.8,97.82,3200.0,92.545,92.5923,92.5071,92.526,3200.0
2023-09-19 14:20:00,97.86,97.87,97.73,97.76,2742.0,92.5639,92.5733,92.4409,92.4693,2742.0
2023-09-19 14:25:00,97.77,97.93,97.76,97.89,7081.0,92.4788,92.6301,92.4693,92.5923,7081.0
2023-09-19 14:30:00,97.89,98.13,97.87,98.11,9540.0,92.5923,92.8193,92.5733,92.8004,9540.0
2023-09-19 14:35:00,98.15,98.37,98.12,98.3,10400.0,92.8382,93.0463,92.8098,92.9801,10400.0
2023-09-19 14:40:00,98.28,98.28,98.05,98.1,4441.0,92.9612,92.9612,92.7436,92.7909,4441.0
2023-09-19 14:45:00,98.1,98.13,97.99,98.04,3666.0,92.7909,92.8193,92.6868,92.7341,3666.0
2023-09-19 14:50:00,98.02,98.02,97.86,97.92,2484.0,92.7152,92.7152,92.5639,92.6206,2484.0
2023-09-19 14:55:00,97.91,98.05,97.77,97.77,7313.0,92.6112,92.7436,92.4788,92.4788,7313.0
2023-09-19 15:00:00,97.76,97.85,97.73,97.84,3056.0,92.4693,92.5544,92.4409,92.545,3056.0
2023-09-19 15:05:00,97.84,97.9,97.82,97.87,6500.0,92.545,92.6017,92.526,92.5733,6500.0
2023-09-19 15:10:00,97.88,97.92,97.68,97.73,5796.0,92.5828,92.6206,92.3936,92.4409,5796.0
2023-09-19 15:15:00,97.69,97.82,97.69,97.82,4900.0,92.4031,92.526,92.4031,92.526,4900.0
2023-09-19 15:20:00,97.83,97.85,97.76,97.77,6253.0,92.5355,92.5544,92.4693,92.4788,6253.0
2023-09-19 15:25:00,97.78,97.85,97.76,97.82,6663.0,92.4882,92.5544,92.4693,92.526,6663.0
2023-09-19 15:30:00,97.83,97.85,97.72,97.75,5845.0,92.5355,92.5544,92.4315,92.4598,5845.0
2023-09-19 15:35:00,97.74,97.76,97.64,97.71,7455.0,92.4504,92.4693,92.3558,92.422,7455.0
2023-09-19 15:40:00,97.71,97.8,97.67,97.7,12700.0,92.422,92.5071,92.3842,92.4125,12700.0
2023-09-19 15:45:00,97.72,97.89,97.71,97.73,14570.0,92.4315,92.5923,92.422,92.4409,14570.0
2023-09-19 15:50:00,97.73,97.79,97.56,97.64,33002.0,92.4409,92.4977,92.2801,92.3558,33002.0
2023-09-19 15:55:00,97.65,97.89,97.65,97.79,89338.0,92.3652,92.5923,92.3652,92.4977,89338.0
2023-09-20 09:30:00,97.02,97.65,96.92,97.35,38656.0,91.7693,92.3652,91.6748,92.0815,38656.0
2023-09-20 09:35:00,97.41,97.71,97.35,97.7,4075.0,92.1382,92.422,92.0815,92.4125,4075.0
2023-09-20 09:40:00,97.71,98.03,97.69,97.9,4425.0,92.422,92.7247,92.4031,92.6017,4425.0
2023-09-20 09:45:00,97.87,98.04,97.83,97.85,2872.0,92.5733,92.7341,92.5355,92.5544,2872.0
2023-09-20 09:50:00,97.9,97.94,97.7,97.87,5422.0,92.6017,92.6396,92.4125,92.5733,5422.0
2023-09-20 09:55:00,97.89,97.99,97.62,97.71,6131.0,92.5923,92.6868,92.3369,92.422,6131.0
2023-09-20 10:00:00,97.7,97.74,97.56,97.67,12374.0,92.4125,92.4504,92.2801,92.3842,12374.0
2023-09-20 10:05:00,97.64,97.74,97.6,97.6,6397.0,92.3558,92.4504,92.318,92.318,6397.0
2023-09-20 10:10:00,97.56,97.62,97.31,97.33,2603.0,92.2801,92.3369,92.0437,92.0626,2603.0
2023-09-20 10:15:00,97.33,97.38,97.18,97.29,7299.0,92.0626,92.1099,91.9207,92.0247,7299.0
2023-09-20 10:20:00,97.31,97.37,97.23,97.23,5284.0,92.0437,92.1004,91.968,91.968,5284.0
2023-09-20 10:25:00,97.21,97.27,97.12,97.25,3646.0,91.9491,92.0058,91.8639,91.9869,3646.0
2023-09-20 10:30:00,97.29,97.37,97.24,97.37,4825.0,92.0247,92.1004,91.9774,92.1004,4825.0
2023-09-20 10:35:00,97.28,97.46,97.26,97.4,2800.0,92.0153,92.1855,91.9964,92.1288,2800.0
2023-09-20 10:40:00,97.41,97.55,97.38,97.55,3160.0,92.1382,92.2707,92.1099,92.2707,3160.0
2023-09-20 10:45:00,97.54,97.56,97.46,97.46,4796.0,92.2612,92.2801,92.1855,92.1855,4796.0
2023-09-20 10:50:00,97.43,97.72,97.43,97.69,3830.0,92.1572,92.4315,92.1572,92.4031,3830.0
2023-09-20 10:55:00,97.69,97.77,97.65,97.77,5400.0,92.4031,92.4788,92.3652,92.4788,5400.0
2023-09-20 11:00:00,97.77,97.81,97.59,97.59,4360.0,92.4788,92.5166,92.3085,92.3085,4360.0
2023-09-20 11:05:00,97.6,97.71,97.55,97.55,4226.0,92.318,92.422,92.2707,92.2707,4226.0
2023-09-20 11:10:00,97.59,97.59,97.46,97.49,6015.0,92.3085,92.3085,92.1855,92.2139,6015.0
2023-09-20 11:15:00,97.48,97.52,97.41,97.47,9468.0,92.2045,92.2423,92.1382,92.195,9468.0
2023-09-20 11:20:00,97.5,97.66,97.49,97.62,5900.0,92.2234,92.3747,92.2139,92.3369,5900.0
2023-09-20 11:25:00,97.62,97.72,97.58,97.59,3925.0,92.3369,92.4315,92.299,92.3085,3925.0
2023-09-20 11:30:00,97.58,97.74,97.58,97.73,3531.0,92.299,92.4504,92.299,92.4409,3531.0
2023-09-20 11:35:00,97.75,97.75,97.6,97.63,2272.0,92.4598,92.4598,92.318,92.3463,2272.0
2023-09-20 11:40:00,97.64,97.73,97.62,97.71,3000.0,92.3558,92.4409,92.3369,92.422,3000.0
2023-09-20 11:45:00,97.66,97.8,97.66,97.76,2444.0,92.3747,92.5071,92.3747,92.4693,2444.0
2023-09-20 11:50:00,97.75,97.84,97.74,97.82,3000.0,92.4598,92.545,92.4504,92.526,3000.0
2023-09-20 11:55:00,97.83,97.95,97.8,97.95,2861.0,92.5355,92.649,92.5071,92.649,2861.0
2023-09-20 12:00:00,97.93,97.95,97.87,97.88,2016.0,92.6301,92.649,92.5733,92.5828,2016.0
2023-09-20 12:05:00,97.81,97.84,97.78,97.81,2191.0,92.5166,92.545,92.4882,92.5166,2191.0
2023-09-20 12:10:00,97.81,97.85,97.78,97.8,3022.0,92.5166,92.5544,92.4882,92.5071,3022.0
2023-09-20 12:15:00,97.75,97.77,97.67,97.71,2609.0,92.4598,92.4788,92.3842,92.422,2609.0
2023-09-20 12:20:00,97.75,97.75,97.66,97.66,2296.0,92.4598,92.4598,92.3747,92.3747,2296.0
2023-09-20 12:25:00,97.66,97.76,97.66,97.76,2800.0,92.3747,92.4693,92.3747,92.4693,2800.0
2023-09-20 12:30:00,97.76,97.76,97.7,97.74,2010.0,92.4693,92.4693,92.4125,92.4504,2010.0
2023-09-20 12:35:00,97.69,97.76,97.69,97.75,1371.0,92.4031,92.4693,92.4031,92.4598,1371.0
2023-09-20 12:40:00,97.73,97.87,97.73,97.76,7703.0,92.4409,92.5733,92.4409,92.4693,7703.0
2023-09-20 12:45:00,97.76,97.8,97.63,97.75,11459.0,92.4693,92.5071,92.3463,92.4598,11459.0
2023-09-20 12:50:00,97.73,97.75,97.68,97.74,1400.0,92.4409,92.4598,92.3936,92.4504,1400.0
2023-09-20 12:55:00,97.73,97.73,97.62,97.67,3375.0,92.4409,92.4409,92.3369,92.3842,3375.0
2023-09-20 13:00:00,97.66,97.8,97.64,97.77,2138.0,92.3747,92.5071,92.3558,92.4788,2138.0
2023-09-20 13:05:00,97.79,97.8,97.72,97.75,1680.0,92.4977,92.5071,92.4315,92.4598,1680.0
2023-09-20 13:10:00,97.76,97.77,97.65,97.71,1100.0,92.4693,92.4788,92.3652,92.422,1100.0
2023-09-20 13:15:00,97.71,97.78,97.71,97.76,3065.0,92.422,92.4882,92.422,92.4693,3065.0
2023-09-20 13:20:00,97.74,97.75,97.64,97.66,2200.0,92.4504,92.4598,92.3558,92.3747,2200.0
2023-09-20 13:25:00,97.65,97.65,97.59,97.59,1000.0,92.3652,92.3652,92.3085,92.3085,1000.0
2023-09-20 13:30:00,97.58,97.65,97.58,97.63,1100.0,92.299,92.3652,92.299,92.3463,1100.0
2023-09-20 13:35:00,97.61,97.64,97.59,97.59,1200.0,92.3274,92.3558,92.3085,92.3085,1200.0
2023-09-20 13:40:00,97.56,97.68,97.56,97.67,2622.0,92.2801,92.3936,92.2801,92.3842,2622.0
2023-09-20 13:45:00,97.65,97.77,97.65,97.77,5709.0,92.3652,92.4788,92.3652,92.4788,5709.0
2023-09-20 13:50:00,97.75,97.8,97.68,97.8,4567.0,92.4598,92.5071,92.3936,92.5071,4567.0
2023-09-20 13:55:00,97.81,97.81,97.74,97.74,3302.0,92.5166,92.5166,92.4504,92.4504,3302.0
2023-09-20 14:00:00,97.74,97.74,97.24,97.42,9085.0,92.4504,92.4504,91.9774,92.1477,9085.0
2023-09-20 14:05:00,97.41,97.68,97.36,97.53,3950.0,92.1382,92.3936,92.0909,92.2517,3950.0
2023-09-20 14:10:00,97.5,97.69,97.44,97.61,3437.0,92.2234,92.4031,92.1666,92.3274,3437.0
2023-09-20 14:15:00,97.53,97.7,97.44,97.67,1800.0,92.2517,92.4125,92.1666,92.3842,1800.0
2023-09-20 14:20:00,97.64,97.76,97.55,97.75,2900.0,92.3558,92.4693,92.2707,92.4598,2900.0
2023-09-20 14:25:00,97.73,97.86,97.69,97.75,11138.0,92.4409,92.5639,92.4031,92.4598,11138.0
2023-09-20 14:30:00,97.74,98.09,97.66,97.86,4100.0,92.4504,92.7814,92.3747,92.5639,4100.0
2023-09-20 14:35:00,97.86,98.06,97.83,97.86,3968.0,92.5639,92.7531,92.5355,92.5639,3968.0
2023-09-20 14:40:00,97.79,97.98,97.67,97.93,3690.0,92.4977,92.6774,92.3842,92.6301,3690.0
2023-09-20 14:45:00,97.92,97.96,97.55,97.55,4860.0,92.6206,92.6585,92.2707,92.2707,4860.0
2023-09-20 14:50:00,97.53,97.64,97.37,97.42,3939.0,92.2517,92.3558,92.1004,92.1477,3939.0
2023-09-20 14:55:00,97.34,97.58,97.34,97.38,13096.0,92.072,92.299,92.072,92.1099,13096.0
2023-09-20 15:00:00,97.39,97.45,97.24,97.33,6564.0,92.1193,92.1761,91.9774,92.0626,6564.0
2023-09-20 15:05:00,97.31,97.4,97.14,97.14,4100.0,92.0437,92.1288,91.8829,91.8829,4100.0
2023-09-20 15:10:00,97.15,97.24,96.95,96.99,5701.0,91.8923,91.9774,91.7031,91.741,5701.0
2023-09-20 15:15:00,97.02,97.07,96.87,96.97,8239.0,91.7693,91.8166,91.6275,91.7221,8239.0
2023-09-20 15:20:00,96.96,97.1,96.89,97.05,7854.0,91.7126,91.845,91.6464,91.7977,7854.0
2023-09-20 15:25:00,97.05,97.25,97.01,97.24,14333.0,91.7977,91.9869,91.7599,91.9774,14333.0
2023-09-20 15:30:00,97.3,97.34,96.9,96.9,11471.0,92.0342,92.072,91.6558,91.6558,11471.0
2023-09-20 15:35:00,96.91,96.97,96.71,96.71,21868.0,91.6653,91.7221,91.4761,91.4761,21868.0
2023-09-20 15:40:00,96.72,96.82,96.67,96.67,19372.0,91.4856,91.5802,91.4383,91.4383,19372.0
2023-09-20 15:45:00,96.68,96.83,96.57,96.78,23333.0,91.4477,91.5896,91.3437,91.5423,23333.0
2023-09-20 15:50:00,96.77,96.85,96.61,96.61,50256.0,91.5329,91.6085,91.3815,91.3815,50256.0
2023-09-20 15:55:00,96.65,96.65,96.31,96.32,107426.0,91.4194,91.4194,91.0978,91.1072,107426.0
2023-09-21 09:30:00,95.92,96.36,95.75,96.25,28752.0,90.7289,91.1451,90.5681,91.041,28752.0
2023-09-21 09:35:00,96.27,96.81,96.17,96.59,21006.0,91.0599,91.5707,90.9653,91.3626,21006.0
2023-09-21 09:40:00,96.62,96.68,96.19,96.28,18645.0,91.391,91.4477,90.9843,91.0694,18645.0
2023-09-21 09:45:00,96.36,96.59,96.25,96.48,4200.0,91.1451,91.3626,91.041,91.2586,4200.0
2023-09-21 09:50:00,96.47,96.47,96.23,96.42,10606.0,91.2491,91.2491,91.0221,91.2018,10606.0
2023-09-21 09:55:00,96.43,96.43,96.0,96.15,8715.0,91.2113,91.2113,90.8045,90.9464,8715.0
2023-09-21 10:00:00,96.25,96.34,96.06,96.31,11678.0,91.041,91.1261,90.8613,91.0978,11678.0
2023-09-21 10:05:00,96.25,96.74,96.24,96.73,41228.0,91.041,91.5045,91.0316,91.495,41228.0
2023-09-21 10:10:00,96.74,96.83,96.43,96.68,5340.0,91.5045,91.5896,91.2113,91.4477,5340.0
2023-09-21 10:15:00,96.68,96.99,96.68,96.78,13214.0,91.4477,91.741,91.4477,91.5423,13214.0
2023-09-21 10:20:00,96.79,97.05,96.77,96.81,11082.0,91.5518,91.7977,91.5329,91.5707,11082.0
2023-09-21 10:25:00,96.79,97.12,96.76,97.12,15264.0,91.5518,91.8639,91.5234,91.8639,15264.0
2023-09-21 10:30:00,97.11,97.31,97.0,97.04,10968.0,91.8545,92.0437,91.7504,91.7883,10968.0
2023-09-21 10:35:00,97.0,97.57,96.95,97.57,17384.0,91.7504,92.2896,91.7031,92.2896,17384.0
2023-09-21 10:40:00,97.57,97.57,97.25,97.26,6338.0,92.2896,92.2896,91.9869,91.9964,6338.0
2023-09-21 10:45:00,97.26,97.26,97.12,97.14,5597.0,91.9964,91.9964,91.8639,91.8829,5597.0
2023-09-21 10:50:00,97.18,97.19,97.04,97.06,5207.0,91.9207,91.9301,91.7883,91.8072,5207.0
2023-09-21 10:55:00,97.04,97.25,97.04,97.09,8662.0,91.7883,91.9869,91.7883,91.8356,8662.0
2023-09-21 11:00:00,97.11,97.19,97.04,97.05,4202.0,91.8545,91.9301,91.7883,91.7977,4202.0
2023-09-21 11:05:00,97.07,97.23,97.05,97.13,5496.0,91.8166,91.968,91.7977,91.8734,5496.0
2023-09-21 11:10:00,97.07,97.24,97.07,97.12,5400.0,91.8166,91.9774,91.8166,91.8639,5400.0
2023-09-21 11:15:00,97.15,97.21,96.94,96.97,6104.0,91.8923,91.9491,91.6937,91.7221,6104.0
2023-09-21 11:20:00,96.97,97.11,96.89,96.9,12616.0,91.7221,91.8545,91.6464,91.6558,12616.0
2023-09-21 11:25:00,96.91,96.94,96.73,96.85,4407.0,91.6653,91.6937,91.495,91.6085,4407.0
2023-09-21 11:30:00,96.88,97.07,96.8,97.02,4173.0,91.6369,91.8166,91.5613,91.7693,4173.0
2023-09-21 11:35:00,97.02,97.34,97.02,97.13,12668.0,91.7693,92.072,91.7693,91.8734,12668.0
2023-09-21 11:40:00,97.2,97.32,97.1,97.29,2470.0,91.9396,92.0531,91.845,92.0247,2470.0
2023-09-21 11:45:00,97.32,97.44,97.32,97.41,4120.0,92.0531,92.1666,92.0531,92.1382,4120.0
2023-09-21 11:50:00,97.41,97.58,97.39,97.5,28296.0,92.1382,92.299,92.1193,92.2234,28296.0
2023-09-21 11:55:00,97.46,97.58,97.23,97.3,3875.0,92.1855,92.299,91.968,92.0342,3875.0
2023-09-21 12:00:00,97.33,97.33,97.03,97.07,5459.0,92.0626,92.0626,91.7788,91.8166,5459.0
2023-09-21 12:05:00,97.05,97.07,96.79,96.82,9778.0,91.7977,91.8166,91.5518,91.5802,9778.0
2023-09-21 12:10:00,96.74,96.77,96.64,96.7,6394.0,91.5045,91.5329,91.4099,91.4667,6394.0
2023-09-21 12:15:00,96.71,96.77,96.55,96.66,15284.0,91.4761,91.5329,91.3248,91.4288,15284.0
2023-09-21 12:20:00,96.69,96.76,96.62,96.76,8300.0,91.4572,91.5234,91.391,91.5234,8300.0
2023-09-21 12:25:00,96.74,96.83,96.67,96.67,7822.0,91.5045,91.5896,91.4383,91.4383,7822.0
2023-09-21 12:30:00,96.66,96.66,96.54,96.61,4335.0,91.4288,91.4288,91.3153,91.3815,4335.0
2023-09-21 12:35:00,96.55,96.55,96.42,96.49,4742.0,91.3248,91.3248,91.2018,91.268,4742.0
2023-09-21 12:40:00,96.5,96.61,96.42,96.48,7109.0,91.2775,91.3815,91.2018,91.2586,7109.0
2023-09-21 12:45:00,96.46,96.59,96.46,96.52,6493.0,91.2397,91.3626,91.2397,91.2964,6493.0
2023-09-21 12:50:00,96.51,96.56,96.47,96.5,3754.0,91.2869,91.3342,91.2491,91.2775,3754.0
2023-09-21 12:55:00,96.47,96.55,96.38,96.48,7030.0,91.2491,91.3248,91.164,91.2586,7030.0
2023-09-21 13:00:00,96.53,96.57,96.46,96.52,1800.0,91.3059,91.3437,91.2397,91.2964,1800.0
2023-09-21 13:05:00,96.52,96.65,96.48,96.64,16481.0,91.2964,91.4194,91.2586,91.4099,16481.0
2023-09-21 13:10:00,96.68,96.81,96.68,96.81,6147.0,91.4477,91.5707,91.4477,91.5707,6147.0
2023-09-21 13:15:00,96.83,96.93,96.78,96.83,2900.0,91.5896,91.6842,91.5423,91.5896,2900.0
2023-09-21 13:20:00,96.88,96.89,96.8,96.89,2119.0,91.6369,91.6464,91.5613,91.6464,2119.0
2023-09-21 13:25:00,96.89,96.95,96.87,96.9,4132.0,91.6464,91.7031,91.6275,91.6558,4132.0
2023-09-21 13:30:00,96.88,96.96,96.7,96.71,8435.0,91.6369,91.7126,91.4667,91.4761,8435.0
2023-09-21 13:35:00,96.73,96.8,96.73,96.73,1800.0,91.495,91.5613,91.495,91.495,1800.0
2023-09-21 13:40:00,96.7,96.76,96.65,96.65,2827.0,91.4667,91.5234,91.4194,91.4194,2827.0
2023-09-21 13:45:00,96.68,96.75,96.68,96.75,1400.0,91.4477,91.514,91.4477,91.514,1400.0
2023-09-21 13:50:00,96.76,96.89,96.71,96.89,2709.0,91.5234,91.6464,91.4761,91.6464,2709.0
2023-09-21 13:55:00,96.87,96.87,96.78,96.83,1786.0,91.6275,91.6275,91.5423,91.5896,1786.0
2023-09-21 14:00:00,96.84,96.84,96.61,96.64,1800.0,91.5991,91.5991,91.3815,91.4099,1800.0
2023-09-21 14:05:00,96.64,96.65,96.57,96.62,4304.0,91.4099,91.4194,91.3437,91.391,4304.0
2023-09-21 14:10:00,96.63,96.75,96.59,96.64,2896.0,91.4005,91.514,91.3626,91.4099,2896.0
2023-09-21 14:15:00,96.66,96.79,96.63,96.75,2271.0,91.4288,91.5518,91.4005,91.514,2271.0
2023-09-21 14:20:00,96.77,96.77,96.72,96.77,3296.0,91.5329,91.5329,91.4856,91.5329,3296.0
2023-09-21 14:25:00,96.77,96.77,96.63,96.72,3719.0,91.5329,91.5329,91.4005,91.4856,3719.0
2023-09-21 14:30:00,96.67,96.76,96.65,96.7,3816.0,91.4383,91.5234,91.4194,91.4667,3816.0
2023-09-21 14:35:00,96.7,96.71,96.59,96.67,5301.0,91.4667,91.4761,91.3626,91.4383,5301.0
2023-09-21 14:40:00,96.66,96.75,96.65,96.75,2565.0,91.4288,91.514,91.4194,91.514,2565.0
2023-09-21 14:45:00,96.74,96.77,96.65,96.7,3831.0,91.5045,91.5329,91.4194,91.4667,3831.0
2023-09-21 14:50:00,96.72,96.76,96.58,96.76,7692.0,91.4856,91.5234,91.3532,91.5234,7692.0
2023-09-21 14:55:00,96.77,96.78,96.68,96.77,6846.0,91.5329,91.5423,91.4477,91.5329,6846.0
2023-09-21 15:00:00,96.81,96.84,96.7,96.7,7035.0,91.5707,91.5991,91.4667,91.4667,7035.0
2023-09-21 15:05:00,96.72,96.72,96.38,96.59,9694.0,91.4856,91.4856,91.164,91.3626,9694.0
2023-09-21 15:10:00,96.59,96.61,96.37,96.42,8931.0,91.3626,91.3815,91.1545,91.2018,8931.0
2023-09-21 15:15:00,96.42,96.44,96.32,96.34,4636.0,91.2018,91.2207,91.1072,91.1261,4636.0
2023-09-21 15:20:00,96.33,96.48,96.3,96.46,9399.0,91.1167,91.2586,91.0883,91.2397,9399.0
2023-09-21 15:25:00,96.46,96.46,96.25,96.25,8257.0,91.2397,91.2397,91.041,91.041,8257.0
2023-09-21 15:30:00,96.21,96.38,96.1,96.34,12703.0,91.0032,91.164,90.8991,91.1261,12703.0
2023-09-21 15:35:00,96.33,96.39,96.31,96.31,7090.0,91.1167,91.1734,91.0978,91.0978,7090.0
2023-09-21 15:40:00,96.32,96.43,96.26,96.34,15018.0,91.1072,91.2113,91.0505,91.1261,15018.0
2023-09-21 15:45:00,96.31,96.47,96.31,96.43,16486.0,91.0978,91.2491,91.0978,91.2113,16486.0
2023-09-21 15:50:00,96.44,96.46,96.26,96.4,37780.0,91.2207,91.2397,91.0505,91.1829,37780.0
2023-09-21 15:55:00,96.39,96.42,96.22,96.26,111631.0,91.1734,91.2018,91.0126,91.0505,111631.0
2023-09-22 09:30:00,96.86,97.02,96.73,96.86,12018.0,91.618,91.7693,91.495,91.618,12018.0
2023-09-22 09:35:00,96.94,96.94,96.7,96.78,2816.0,91.6937,91.6937,91.4667,91.5423,2816.0
2023-09-22 09:40:00,96.86,96.86,96.65,96.7,2239.0,91.618,91.618,91.4194,91.4667,2239.0
2023-09-22 09:45:00,96.73,96.99,96.73,96.96,2906.0,91.495,91.741,91.495,91.7126,2906.0
2023-09-22 09:50:00,97.02,97.08,96.87,96.91,5316.0,91.7693,91.8261,91.6275,91.6653,5316.0
2023-09-22 09:55:00,96.94,97.09,96.78,97.03,5900.0,91.6937,91.8356,91.5423,91.7788,5900.0
2023-09-22 10:00:00,96.98,97.01,96.72,96.92,6448.0,91.7315,91.7599,91.4856,91.6748,6448.0
2023-09-22 10:05:00,97.04,97.18,97.0,97.07,3200.0,91.7883,91.9207,91.7504,91.8166,3200.0
2023-09-22 10:10:00,97.15,97.15,96.9,96.93,2919.0,91.8923,91.8923,91.6558,91.6842,2919.0
2023-09-22 10:15:00,96.94,96.98,96.89,96.97,3432.0,91.6937,91.7315,91.6464,91.7221,3432.0
2023-09-22 10:20:00,96.98,97.02,96.81,97.02,4334.0,91.7315,91.7693,91.5707,91.7693,4334.0
2023-09-22 10:25:00,97.03,97.12,96.89,97.1,2424.0,91.7788,91.8639,91.6464,91.845,2424.0
2023-09-22 10:30:00,97.15,97.3,97.07,97.3,2955.0,91.8923,92.0342,91.8166,92.0342,2955.0
2023-09-22 10:35:00,97.32,97.37,97.26,97.26,4005.0,92.0531,92.1004,91.9964,91.9964,4005.0
2023-09-22 10:40:00,97.25,97.43,97.24,97.36,2900.0,91.9869,92.1572,91.9774,92.0909,2900.0
2023-09-22 10:45:00,97.38,97.44,97.33,97.36,3000.0,92.1099,92.1666,92.0626,92.0909,3000.0
2023-09-22 10:50:00,97.36,97.43,97.32,97.4,7666.0,92.0909,92.1572,92.0531,92.1288,7666.0
2023-09-22 10:55:00,97.41,97.49,97.35,97.36,6120.0,92.1382,92.2139,92.0815,92.0909,6120.0
2023-09-22 11:00:00,97.37,97.41,97.22,97.24,2630.0,92.1004,92.1382,91.9585,91.9774,2630.0
2023-09-22 11:05:00,97.22,97.33,97.14,97.15,4101.0,91.9585,92.0626,91.8829,91.8923,4101.0
2023-09-22 11:10:00,97.06,97.16,96.99,97.16,7779.0,91.8072,91.9018,91.741,91.9018,7779.0
2023-09-22 11:15:00,97.2,97.24,97.11,97.18,3116.0,91.9396,91.9774,91.8545,91.9207,3116.0
2023-09-22 11:20:00,97.16,97.2,96.97,97.0,1200.0,91.9018,91.9396,91.7221,91.7504,1200.0
2023-09-22 11:25:00,97.04,97.09,97.01,97.07,1535.0,91.7883,91.8356,91.7599,91.8166,1535.0
2023-09-22 11:30:00,97.06,97.16,97.06,97.08,2131.0,91.8072,91.9018,91.8072,91.8261,2131.0
2023-09-22 11:35:00,97.14,97.26,97.14,97.26,2446.0,91.8829,91.9964,91.8829,91.9964,2446.0
2023-09-22 11:40:00,97.24,97.24,97.06,97.07,2209.0,91.9774,91.9774,91.8072,91.8166,2209.0
2023-09-22 11:45:00,97.08,97.1,96.98,97.0,2358.0,91.8261,91.845,91.7315,91.7504,2358.0
2023-09-22 11:50:00,97.04,97.07,96.91,96.97,2208.0,91.7883,91.8166,91.6653,91.7221,2208.0
2023-09-22 11:55:00,96.97,96.97,96.8,96.8,3777.0,91.7221,91.7221,91.5613,91.5613,3777.0
2023-09-22 12:00:00,96.83,97.02,96.78,96.96,7502.0,91.5896,91.7693,91.5423,91.7126,7502.0
2023-09-22 12:05:00,96.92,97.04,96.92,97.01,1725.0,91.6748,91.7883,91.6748,91.7599,1725.0
2023-09-22 12:10:00,97.03,97.03,96.95,96.98,2200.0,91.7788,91.7788,91.7031,91.7315,2200.0
2023-09-22 12:15:00,96.95,97.09,96.93,97.09,3446.0,91.7031,91.8356,91.6842,91.8356,3446.0
2023-09-22 12:20:00,97.11,97.12,96.96,96.96,5992.0,91.8545,91.8639,91.7126,91.7126,5992.0
2023-09-22 12:25:00,96.94,96.95,96.89,96.94,2700.0,91.6937,91.7031,91.6464,91.6937,2700.0
2023-09-22 12:30:00,96.96,97.03,96.95,96.95,7570.0,91.7126,91.7788,91.7031,91.7031,7570.0
2023-09-22 12:35:00,96.89,97.07,96.88,97.07,2270.0,91.6464,91.8166,91.6369,91.8166,2270.0
2023-09-22 12:40:00,97.09,97.1,97.01,97.06,3063.0,91.8356,91.845,91.7599,91.8072,3063.0
2023-09-22 12:45:00,97.04,97.04,96.97,96.97,2668.0,91.7883,91.7883,91.7221,91.7221,2668.0
2023-09-22 12:50:00,96.99,97.02,96.93,97.0,2245.0,91.741,91.7693,91.6842,91.7504,2245.0
2023-09-22 12:55:00,97.06,97.06,97.0,97.0,2000.0,91.8072,91.8072,91.7504,91.7504,2000.0
2023-09-22 13:00:00,97.0,97.02,96.99,97.01,2445.0,91.7504,91.7693,91.741,91.7599,2445.0
2023-09-22 13:05:00,97.0,97.07,96.96,97.02,1911.0,91.7504,91.8166,91.7126,91.7693,1911.0
2023-09-22 13:10:00,97.03,97.1,97.0,97.01,3333.0,91.7788,91.845,91.7504,91.7599,3333.0
2023-09-22 13:15:00,97.03,97.03,96.91,96.92,4424.0,91.7788,91.7788,91.6653,91.6748,4424.0
2023-09-22 13:20:00,96.89,96.89,96.7,96.77,2111.0,91.6464,91.6464,91.4667,91.5329,2111.0
2023-09-22 13:25:00,96.77,96.78,96.66,96.72,2300.0,91.5329,91.5423,91.4288,91.4856,2300.0
2023-09-22 13:30:00,96.74,96.74,96.67,96.73,3600.0,91.5045,91.5045,91.4383,91.495,3600.0
2023-09-22 13:35:00,96.72,96.86,96.61,96.69,6613.0,91.4856,91.618,91.3815,91.4572,6613.0
2023-09-22 13:40:00,96.66,96.71,96.58,96.65,4427.0,91.4288,91.4761,91.3532,91.4194,4427.0
2023-09-22 13:45:00,96.67,96.67,96.56,96.63,3670.0,91.4383,91.4383,91.3342,91.4005,3670.0
2023-09-22 13:50:00,96.65,96.77,96.65,96.71,5830.0,91.4194,91.5329,91.4194,91.4761,5830.0
2023-09-22 13:55:00,96.72,96.8,96.71,96.71,2400.0,91.4856,91.5613,91.4761,91.4761,2400.0
2023-09-22 14:00:00,96.7,96.77,96.68,96.7,5369.0,91.4667,91.5329,91.4477,91.4667,5369.0
2023-09-22 14:05:00,96.71,96.75,96.66,96.69,1900.0,91.4761,91.514,91.4288,91.4572,1900.0
2023-09-22 14:10:00,96.69,96.69,96.45,96.45,2918.0,91.4572,91.4572,91.2302,91.2302,2918.0
2023-09-22 14:15:00,96.5,96.51,96.3,96.34,3318.0,91.2775,91.2869,91.0883,91.1261,3318.0
2023-09-22 14:20:00,96.38,96.5,96.38,96.49,4563.0,91.164,91.2775,91.164,91.268,4563.0
2023-09-22 14:25:00,96.49,96.56,96.37,96.39,1430.0,91.268,91.3342,91.1545,91.1734,1430.0
2023-09-22 14:30:00,96.37,96.53,96.36,96.53,3650.0,91.1545,91.3059,91.1451,91.3059,3650.0
2023-09-22 14:35:00,96.52,96.57,96.42,96.43,2969.0,91.2964,91.3437,91.2018,91.2113,2969.0
2023-09-22 14:40:00,96.39,96.41,96.32,96.37,2089.0,91.1734,91.1924,91.1072,91.1545,2089.0
2023-09-22 14:45:00,96.38,96.62,96.38,96.61,9974.0,91.164,91.391,91.164,91.3815,9974.0
2023-09-22 14:50:00,96.6,96.61,96.47,96.51,3009.0,91.3721,91.3815,91.2491,91.2869,3009.0
2023-09-22 14:55:00,96.52,96.53,96.39,96.46,4306.0,91.2964,91.3059,91.1734,91.2397,4306.0
2023-09-22 15:00:00,96.42,96.67,96.42,96.61,6626.0,91.2018,91.4383,91.2018,91.3815,6626.0
2023-09-22 15:05:00,96.59,96.93,96.59,96.93,3809.0,91.3626,91.6842,91.3626,91.6842,3809.0
2023-09-22 15:10:00,97.01,97.02,96.86,96.93,4628.0,91.7599,91.7693,91.618,91.6842,4628.0
2023-09-22 15:15:00,96.96,96.97,96.83,96.92,8924.0,91.7126,91.7221,91.5896,91.6748,8924.0
2023-09-22 15:20:00,96.9,97.11,96.86,97.01,5279.0,91.6558,91.8545,91.618,91.7599,5279.0
2023-09-22 15:25:00,97.01,97.02,96.93,96.93,4059.0,91.7599,91.7693,91.6842,91.6842,4059.0
2023-09-22 15:30:00,96.94,97.02,96.85,96.89,5092.0,91.6937,91.7693,91.6085,91.6464,5092.0
2023-09-22 15:35:00,96.79,96.83,96.76,96.77,5406.0,91.5518,91.5896,91.5234,91.5329,5406.0
2023-09-22 15:40:00,96.76,96.79,96.45,96.46,11014.0,91.5234,91.5518,91.2302,91.2397,11014.0
2023-09-22 15:45:00,96.43,96.55,96.36,96.44,16771.0,91.2113,91.3248,91.1451,91.2207,16771.0
2023-09-22 15:50:00,96.42,96.43,96.25,96.27,27892.0,91.2018,91.2113,91.041,91.0599,27892.0
2023-09-22 15:55:00,96.31,96.49,96.29,96.43,81458.0,91.0978,91.268,91.0789,91.2113,81458.0
2023-09-25 09:30:00,95.79,96.17,95.75,96.02,12409.0,90.6059,90.9653,90.5681,90.8235,12409.0
2023-09-25 09:35:00,96.13,96.34,96.12,96.33,2559.0,90.9275,91.1261,90.9181,91.1167,2559.0
2023-09-25 09:40:00,96.37,96.89,96.37,96.84,2670.0,91.1545,91.6464,91.1545,91.5991,2670.0
2023-09-25 09:45:00,96.84,96.94,96.59,96.65,6885.0,91.5991,91.6937,91.3626,91.4194,6885.0
2023-09-25 09:50:00,96.72,96.86,96.7,96.75,1958.0,91.4856,91.618,91.4667,91.514,1958.0
2023-09-25 09:55:00,97.01,97.01,96.78,96.82,4918.0,91.7599,91.7599,91.5423,91.5802,4918.0
2023-09-25 10:00:00,96.74,96.78,96.57,96.67,3349.0,91.5045,91.5423,91.3437,91.4383,3349.0
2023-09-25 10:05:00,96.68,96.71,96.55,96.68,2790.0,91.4477,91.4761,91.3248,91.4477,2790.0
2023-09-25 10:10:00,96.69,96.83,96.68,96.83,2993.0,91.4572,91.5896,91.4477,91.5896,2993.0
2023-09-25 10:15:00,96.82,96.96,96.81,96.88,8322.0,91.5802,91.7126,91.5707,91.6369,8322.0
2023-09-25 10:20:00,96.85,96.9,96.79,96.83,3933.0,91.6085,91.6558,91.5518,91.5896,3933.0
2023-09-25 10:25:00,96.78,96.92,96.69,96.87,6602.0,91.5423,91.6748,91.4572,91.6275,6602.0
2023-09-25 10:30:00,96.84,97.11,96.83,97.02,10089.0,91.5991,91.8545,91.5896,91.7693,10089.0
2023-09-25 10:35:00,97.02,97.05,96.97,97.05,4314.0,91.7693,91.7977,91.7221,91.7977,4314.0
2023-09-25 10:40:00,97.03,97.06,96.95,97.06,3717.0,91.7788,91.8072,91.7031,91.8072,3717.0
2023-09-25 10:45:00,97.13,97.25,97.03,97.25,3909.0,91.8734,91.9869,91.7788,91.9869,3909.0
2023-09-25 10:50:00,97.2,97.39,97.2,97.38,29074.0,91.9396,92.1193,91.9396,92.1099,29074.0
2023-09-25 10:55:00,97.38,97.42,97.21,97.21,12194.0,92.1099,92.1477,91.9491,91.9491,12194.0
2023-09-25 11:00:00,97.22,97.64,97.22,97.63,22050.0,91.9585,92.3558,91.9585,92.3463,22050.0
2023-09-25 11:05:00,97.62,97.84,97.57,97.83,7967.0,92.3369,92.545,92.2896,92.5355,7967.0
2023-09-25 11:10:00,97.83,98.1,97.83,98.0,24229.0,92.5355,92.7909,92.5355,92.6963,24229.0
2023-09-25 11:15:00,98.05,98.24,97.95,98.19,11129.0,92.7436,92.9233,92.649,92.876,11129.0
2023-09-25 11:20:00,98.21,98.21,98.05,98.18,4600.0,92.8949,92.8949,92.7436,92.8666,4600.0
2023-09-25 11:25:00,98.2,98.21,98.11,98.11,4044.0,92.8855,92.8949,92.8004,92.8004,4044.0
2023-09-25 11:30:00,98.06,98.12,98.03,98.11,2962.0,92.7531,92.8098,92.7247,92.8004,2962.0
2023-09-25 11:35:00,98.1,98.15,98.05,98.07,3517.0,92.7909,92.8382,92.7436,92.7625,3517.0
2023-09-25 11:40:00,98.03,98.27,97.98,98.22,4650.0,92.7247,92.9517,92.6774,92.9044,4650.0
2023-09-25 11:45:00,98.24,98.32,98.03,98.05,3707.0,92.9233,92.999,92.7247,92.7436,3707.0
2023-09-25 11:50:00,98.02,98.09,97.98,98.05,12428.0,92.7152,92.7814,92.6774,92.7436,12428.0
2023-09-25 11:55:00,98.05,98.06,97.98,98.02,5500.0,92.7436,92.7531,92.6774,92.7152,5500.0
2023-09-25 12:00:00,98.0,98.07,97.95,98.02,7620.0,92.6963,92.7625,92.649,92.7152,7620.0
2023-09-25 12:05:00,98.01,98.07,97.92,97.98,2775.0,92.7058,92.7625,92.6206,92.6774,2775.0
2023-09-25 12:10:00,97.96,98.09,97.96,98.0,1809.0,92.6585,92.7814,92.6585,92.6963,1809.0
2023-09-25 12:15:00,98.05,98.2,98.05,98.17,2300.0,92.7436,92.8855,92.7436,92.8571,2300.0
2023-09-25 12:20:00,98.22,98.28,98.2,98.28,3167.0,92.9044,92.9612,92.8855,92.9612,3167.0
2023-09-25 12:25:00,98.25,98.32,98.2,98.32,2235.0,92.9328,92.999,92.8855,92.999,2235.0
2023-09-25 12:30:00,98.27,98.35,98.25,98.25,2010.0,92.9517,93.0274,92.9328,92.9328,2010.0
2023-09-25 12:35:00,98.17,98.19,98.06,98.06,2279.0,92.8571,92.876,92.7531,92.7531,2279.0
2023-09-25 12:40:00,98.05,98.13,98.05,98.06,2600.0,92.7436,92.8193,92.7436,92.7531,2600.0
2023-09-25 12:45:00,98.05,98.16,98.05,98.09,7387.0,92.7436,92.8476,92.7436,92.7814,7387.0
2023-09-25 12:50:00,98.06,98.06,97.85,97.95,2407.0,92.7531,92.7531,92.5544,92.649,2407.0
2023-09-25 12:55:00,97.94,97.96,97.82,97.92,2689.0,92.6396,92.6585,92.526,92.6206,2689.0
2023-09-25 13:00:00,97.91,97.92,97.82,97.83,2655.0,92.6112,92.6206,92.526,92.5355,2655.0
2023-09-25 13:05:00,97.82,97.96,97.8,97.96,1229.0,92.526,92.6585,92.5071,92.6585,1229.0
2023-09-25 13:10:00,97.97,98.08,97.96,98.08,1580.0,92.6679,92.772,92.6585,92.772,1580.0
2023-09-25 13:15:00,98.07,98.08,97.91,97.91,1827.0,92.7625,92.772,92.6112,92.6112,1827.0
2023-09-25 13:20:00,97.93,97.96,97.75,97.77,8774.0,92.6301,92.6585,92.4598,92.4788,8774.0
2023-09-25 13:25:00,97.73,97.74,97.61,97.73,1625.0,92.4409,92.4504,92.3274,92.4409,1625.0
2023-09-25 13:30:00,97.71,97.71,97.64,97.65,1200.0,92.422,92.422,92.3558,92.3652,1200.0
2023-09-25 13:35:00,97.68,97.76,97.65,97.76,1800.0,92.3936,92.4693,92.3652,92.4693,1800.0
2023-09-25 13:40:00,97.72,97.75,97.63,97.64,2194.0,92.4315,92.4598,92.3463,92.3558,2194.0
2023-09-25 13:45:00,97.66,97.71,97.55,97.7,8006.0,92.3747,92.422,92.2707,92.4125,8006.0
2023-09-25 13:50:00,97.74,97.88,97.73,97.88,2402.0,92.4504,92.5828,92.4409,92.5828,2402.0
2023-09-25 13:55:00,97.89,97.89,97.83,97.84,900.0,92.5923,92.5923,92.5355,92.545,900.0
2023-09-25 14:00:00,97.92,97.97,97.91,97.93,1190.0,92.6206,92.6679,92.6112,92.6301,1190.0
2023-09-25 14:05:00,97.94,97.96,97.88,97.88,5869.0,92.6396,92.6585,92.5828,92.5828,5869.0
2023-09-25 14:10:00,97.85,97.88,97.78,97.78,1313.0,92.5544,92.5828,92.4882,92.4882,1313.0
2023-09-25 14:15:00,97.78,97.84,97.72,97.75,2800.0,92.4882,92.545,92.4315,92.4598,2800.0
2023-09-25 14:20:00,97.77,97.77,97.67,97.69,600.0,92.4788,92.4788,92.3842,92.4031,600.0
2023-09-25 14:25:00,97.58,97.65,97.56,97.65,800.0,92.299,92.3652,92.2801,92.3652,800.0
2023-09-25 14:30:00,97.63,97.75,97.63,97.73,2248.0,92.3463,92.4598,92.3463,92.4409,2248.0
2023-09-25 14:35:00,97.68,97.86,97.68,97.81,3352.0,92.3936,92.5639,92.3936,92.5166,3352.0
2023-09-25 14:40:00,97.84,97.85,97.7,97.7,4838.0,92.545,92.5544,92.4125,92.4125,4838.0
2023-09-25 14:45:00,97.74,97.74,97.67,97.67,1330.0,92.4504,92.4504,92.3842,92.3842,1330.0
2023-09-25 14:50:00,97.63,97.7,97.63,97.65,1350.0,92.3463,92.4125,92.3463,92.3652,1350.0
2023-09-25 14:55:00,97.61,97.65,97.54,97.64,3830.0,92.3274,92.3652,92.2612,92.3558,3830.0
2023-09-25 15:00:00,97.61,97.66,97.46,97.51,4600.0,92.3274,92.3747,92.1855,92.2328,4600.0
2023-09-25 15:05:00,97.52,97.52,97.38,97.39,4887.0,92.2423,92.2423,92.1099,92.1193,4887.0
2023-09-25 15:10:00,97.39,97.52,97.39,97.52,2314.0,92.1193,92.2423,92.1193,92.2423,2314.0
2023-09-25 15:15:00,97.53,97.72,97.51,97.7,5978.0,92.2517,92.4315,92.2328,92.4125,5978.0
2023-09-25 15:20:00,97.69,97.73,97.65,97.69,3330.0,92.4031,92.4409,92.3652,92.4031,3330.0
2023-09-25 15:25:00,97.68,97.69,97.56,97.64,4336.0,92.3936,92.4031,92.2801,92.3558,4336.0
2023-09-25 15:30:00,97.61,97.66,97.52,97.53,4762.0,92.3274,92.3747,92.2423,92.2517,4762.0
2023-09-25 15:35:00,97.5,97.63,97.46,97.61,4415.0,92.2234,92.3463,92.1855,92.3274,4415.0
2023-09-25 15:40:00,97.64,97.64,97.54,97.55,4878.0,92.3558,92.3558,92.2612,92.2707,4878.0
2023-09-25 15:45:00,97.55,97.65,97.55,97.63,9102.0,92.2707,92.3652,92.2707,92.3463,9102.0
2023-09-25 15:50:00,97.62,97.63,97.37,97.4,18722.0,92.3369,92.3463,92.1004,92.1288,18722.0
2023-09-25 15:55:00,97.38,97.83,97.34,97.79,88348.0,92.1099,92.5355,92.072,92.4977,88348.0
2023-09-26 09:30:00,95.79,96.52,95.79,96.15,40185.0,90.6059,91.2964,90.6059,90.9464,40185.0
2023-09-26 09:35:00,96.23,96.59,96.14,96.59,2180.0,91.0221,91.3626,90.937,91.3626,2180.0
2023-09-26 09:40:00,96.59,97.06,96.59,97.06,8979.0,91.3626,91.8072,91.3626,91.8072,8979.0
2023-09-26 09:45:00,97.09,97.13,96.9,96.9,10475.0,91.8356,91.8734,91.6558,91.6558,10475.0
2023-09-26 09:50:00,96.75,96.99,96.68,96.99,2644.0,91.514,91.741,91.4477,91.741,2644.0
2023-09-26 09:55:00,96.91,96.92,96.7,96.84,5795.0,91.6653,91.6748,91.4667,91.5991,5795.0
2023-09-26 10:00:00,96.81,96.9,96.65,96.66,3103.0,91.5707,91.6558,91.4194,91.4288,3103.0
2023-09-26 10:05:00,96.61,96.77,96.56,96.77,3080.0,91.3815,91.5329,91.3342,91.5329,3080.0
2023-09-26 10:10:00,96.77,96.85,96.7,96.7,4175.0,91.5329,91.6085,91.4667,91.4667,4175.0
2023-09-26 10:15:00,96.72,96.72,96.56,96.61,3249.0,91.4856,91.4856,91.3342,91.3815,3249.0
2023-09-26 10:20:00,96.56,96.69,96.52,96.58,2934.0,91.3342,91.4572,91.2964,91.3532,2934.0
2023-09-26 10:25:00,96.56,96.73,96.55,96.73,2700.0,91.3342,91.495,91.3248,91.495,2700.0
2023-09-26 10:30:00,96.7,96.91,96.68,96.79,8912.0,91.4667,91.6653,91.4477,91.5518,8912.0
2023-09-26 10:35:00,96.74,96.84,96.69,96.8,5323.0,91.5045,91.5991,91.4572,91.5613,5323.0
2023-09-26 10:40:00,96.9,96.96,96.84,96.95,1350.0,91.6558,91.7126,91.5991,91.7031,1350.0
2023-09-26 10:45:00,96.98,97.04,96.79,96.8,2600.0,91.7315,91.7883,91.5518,91.5613,2600.0
2023-09-26 10:50:00,96.82,96.88,96.76,96.83,3301.0,91.5802,91.6369,91.5234,91.5896,3301.0
2023-09-26 10:55:00,96.83,97.06,96.82,97.06,9795.0,91.5896,91.8072,91.5802,91.8072,9795.0
2023-09-26 11:00:00,97.07,97.11,97.02,97.05,2085.0,91.8166,91.8545,91.7693,91.7977,2085.0
2023-09-26 11:05:00,97.04,97.1,96.98,97.08,5891.0,91.7883,91.845,91.7315,91.8261,5891.0
2023-09-26 11:10:00,97.04,97.12,97.02,97.11,2958.0,91.7883,91.8639,91.7693,91.8545,2958.0
2023-09-26 11:15:00,97.11,97.21,97.06,97.11,13066.0,91.8545,91.9491,91.8072,91.8545,13066.0
2023-09-26 11:20:00,97.06,97.14,97.02,97.07,5499.0,91.8072,91.8829,91.7693,91.8166,5499.0
2023-09-26 11:25:00,97.07,97.11,96.82,96.85,6269.0,91.8166,91.8545,91.5802,91.6085,6269.0
2023-09-26 11:30:00,96.81,97.06,96.79,97.04,4600.0,91.5707,91.8072,91.5518,91.7883,4600.0
2023-09-26 11:35:00,97.05,97.18,97.03,97.18,2733.0,91.7977,91.9207,91.7788,91.9207,2733.0
2023-09-26 11:40:00,97.17,97.26,97.1,97.26,2028.0,91.9112,91.9964,91.845,91.9964,2028.0
2023-09-26 11:45:00,97.25,97.32,97.15,97.32,4010.0,91.9869,92.0531,91.8923,92.0531,4010.0
2023-09-26 11:50:00,97.27,97.28,97.1,97.1,4496.0,92.0058,92.0153,91.845,91.845,4496.0
2023-09-26 11:55:00,97.13,97.13,97.01,97.05,2141.0,91.8734,91.8734,91.7599,91.7977,2141.0
2023-09-26 12:00:00,97.03,97.03,96.86,96.86,1898.0,91.7788,91.7788,91.618,91.618,1898.0
2023-09-26 12:05:00,96.85,96.85,96.68,96.78,4243.0,91.6085,91.6085,91.4477,91.5423,4243.0
2023-09-26 12:10:00,96.73,96.76,96.67,96.72,6229.0,91.495,91.5234,91.4383,91.4856,6229.0
2023-09-26 12:15:00,96.73,96.82,96.72,96.72,2477.0,91.495,91.5802,91.4856,91.4856,2477.0
2023-09-26 12:20:00,96.73,96.85,96.73,96.85,2735.0,91.495,91.6085,91.495,91.6085,2735.0
2023-09-26 12:25:00,96.82,96.82,96.75,96.75,2188.0,91.5802,91.5802,91.514,91.514,2188.0
2023-09-26 12:30:00,96.79,96.87,96.78,96.8,1698.0,91.5518,91.6275,91.5423,91.5613,1698.0
2023-09-26 12:35:00,96.81,96.94,96.81,96.94,3704.0,91.5707,91.6937,91.5707,91.6937,3704.0
2023-09-26 12:40:00,96.9,96.9,96.74,96.75,2626.0,91.6558,91.6558,91.5045,91.514,2626.0
2023-09-26 12:45:00,96.72,96.83,96.72,96.83,3100.0,91.4856,91.5896,91.4856,91.5896,3100.0
2023-09-26 12:50:00,96.89,96.92,96.82,96.83,2699.0,91.6464,91.6748,91.5802,91.5896,2699.0
2023-09-26 12:55:00,96.79,96.81,96.72,96.79,1300.0,91.5518,91.5707,91.4856,91.5518,1300.0
2023-09-26 13:00:00,96.75,96.79,96.7,96.77,4498.0,91.514,91.5518,91.4667,91.5329,4498.0
2023-09-26 13:05:00,96.75,96.87,96.63,96.86,2113.0,91.514,91.6275,91.4005,91.618,2113.0
2023-09-26 13:10:00,96.86,96.9,96.86,96.9,581.0,91.618,91.6558,91.618,91.6558,581.0
2023-09-26 13:15:00,96.9,97.0,96.9,96.96,5632.0,91.6558,91.7504,91.6558,91.7126,5632.0
2023-09-26 13:20:00,96.96,97.03,96.95,96.97,3614.0,91.7126,91.7788,91.7031,91.7221,3614.0
2023-09-26 13:25:00,96.97,97.02,96.9,96.93,3629.0,91.7221,91.7693,91.6558,91.6842,3629.0
2023-09-26 13:30:00,96.89,96.99,96.89,96.97,1600.0,91.6464,91.741,91.6464,91.7221,1600.0
2023-09-26 13:35:00,96.99,96.99,96.77,96.78,7902.0,91.741,91.741,91.5329,91.5423,7902.0
2023-09-26 13:40:00,96.8,96.8,96.65,96.65,730.0,91.5613,91.5613,91.4194,91.4194,730.0
2023-09-26 13:45:00,96.62,96.65,96.44,96.47,2600.0,91.391,91.4194,91.2207,91.2491,2600.0
2023-09-26 13:50:00,96.49,96.75,96.49,96.71,5531.0,91.268,91.514,91.268,91.4761,5531.0
2023-09-26 13:55:00,96.73,96.78,96.71,96.76,3672.0,91.495,91.5423,91.4761,91.5234,3672.0
2023-09-26 14:00:00,96.73,96.75,96.62,96.62,1631.0,91.495,91.514,91.391,91.391,1631.0
2023-09-26 14:05:00,96.56,96.66,96.52,96.6,6580.0,91.3342,91.4288,91.2964,91.3721,6580.0
2023-09-26 14:10:00,96.54,96.54,96.33,96.35,5428.0,91.3153,91.3153,91.1167,91.1356,5428.0
2023-09-26 14:15:00,96.33,96.35,96.18,96.19,2646.0,91.1167,91.1356,90.9748,90.9843,2646.0
2023-09-26 14:20:00,96.15,96.35,96.15,96.3,2800.0,90.9464,91.1356,90.9464,91.0883,2800.0
2023-09-26 14:25:00,96.28,96.28,96.16,96.2,4420.0,91.0694,91.0694,90.9559,90.9937,4420.0
2023-09-26 14:30:00,96.19,96.46,96.19,96.44,12993.0,90.9843,91.2397,90.9843,91.2207,12993.0
2023-09-26 14:35:00,96.37,96.37,96.2,96.2,4857.0,91.1545,91.1545,90.9937,90.9937,4857.0
2023-09-26 14:40:00,96.17,96.19,96.08,96.08,3228.0,90.9653,90.9843,90.8802,90.8802,3228.0
2023-09-26 14:45:00,96.08,96.12,96.02,96.09,5259.0,90.8802,90.9181,90.8235,90.8897,5259.0
2023-09-26 14:50:00,96.09,96.09,96.0,96.0,3277.0,90.8897,90.8897,90.8045,90.8045,3277.0
2023-09-26 14:55:00,96.0,96.03,95.92,96.03,4174.0,90.8045,90.8329,90.7289,90.8329,4174.0
2023-09-26 15:00:00,96.05,96.18,96.02,96.05,2813.0,90.8518,90.9748,90.8235,90.8518,2813.0
2023-09-26 15:05:00,96.09,96.16,96.05,96.08,3345.0,90.8897,90.9559,90.8518,90.8802,3345.0
2023-09-26 15:10:00,96.07,96.07,95.9,95.9,3531.0,90.8708,90.8708,90.71,90.71,3531.0
2023-09-26 15:15:00,95.92,95.92,95.81,95.81,6063.0,90.7289,90.7289,90.6248,90.6248,6063.0
2023-09-26 15:20:00,95.81,95.88,95.81,95.82,9522.0,90.6248,90.691,90.6248,90.6343,9522.0
2023-09-26 15:25:00,95.8,95.8,95.66,95.71,5067.0,90.6154,90.6154,90.4829,90.5302,5067.0
2023-09-26 15:30:00,95.72,95.78,95.66,95.77,6836.0,90.5397,90.5965,90.4829,90.587,6836.0
2023-09-26 15:35:00,95.79,95.94,95.7,95.86,13326.0,90.6059,90.7478,90.5208,90.6721,13326.0
2023-09-26 15:40:00,95.89,96.2,95.89,96.15,10220.0,90.7005,90.9937,90.7005,90.9464,10220.0
2023-09-26 15:45:00,96.14,96.2,95.96,95.98,15539.0,90.937,90.9937,90.7667,90.7856,15539.0
2023-09-26 15:50:00,95.92,96.08,95.81,95.89,39562.0,90.7289,90.8802,90.6248,90.7005,39562.0
2023-09-26 15:55:00,95.87,96.09,95.87,95.95,75673.0,90.6816,90.8897,90.6816,90.7573,75673.0
2023-09-27 09:30:00,96.74,96.86,96.51,96.72,14030.0,91.5045,91.618,91.2869,91.4856,14030.0
2023-09-27 09:35:00,96.78,96.78,96.42,96.42,2900.0,91.5423,91.5423,91.2018,91.2018,2900.0
2023-09-27 09:40:00,96.2,96.23,96.04,96.16,3975.0,90.9937,91.0221,90.8424,90.9559,3975.0
2023-09-27 09:45:00,96.13,96.22,95.95,96.0,13073.0,90.9275,91.0126,90.7573,90.8045,13073.0
2023-09-27 09:50:00,96.0,96.16,95.99,96.01,8035.0,90.8045,90.9559,90.7951,90.814,8035.0
2023-09-27 09:55:00,95.98,96.04,95.85,95.93,4639.0,90.7856,90.8424,90.6627,90.7383,4639.0
2023-09-27 10:00:00,95.98,96.05,95.77,95.88,14002.0,90.7856,90.8518,90.587,90.691,14002.0
2023-09-27 10:05:00,95.88,95.88,95.64,95.72,7939.0,90.691,90.691,90.464,90.5397,7939.0
2023-09-27 10:10:00,95.71,95.81,95.66,95.7,6150.0,90.5302,90.6248,90.4829,90.5208,6150.0
2023-09-27 10:15:00,95.69,95.75,95.54,95.56,6069.0,90.5113,90.5681,90.3694,90.3884,6069.0
2023-09-27 10:20:00,95.57,95.8,95.49,95.76,12439.0,90.3978,90.6154,90.3221,90.5775,12439.0
2023-09-27 10:25:00,95.75,95.82,95.65,95.79,3470.0,90.5681,90.6343,90.4735,90.6059,3470.0
2023-09-27 10:30:00,95.77,95.8,95.58,95.74,7175.0,90.587,90.6154,90.4073,90.5586,7175.0
2023-09-27 10:35:00,95.73,95.81,95.69,95.72,10791.0,90.5492,90.6248,90.5113,90.5397,10791.0
2023-09-27 10:40:00,95.7,95.8,95.55,95.56,19096.0,90.5208,90.6154,90.3789,90.3884,19096.0
2023-09-27 10:45:00,95.53,95.98,95.5,95.96,5406.0,90.36,90.7856,90.3316,90.7667,5406.0
2023-09-27 10:50:00,95.87,95.9,95.61,95.66,4691.0,90.6816,90.71,90.4357,90.4829,4691.0
2023-09-27 10:55:00,95.67,95.67,95.47,95.59,3369.0,90.4924,90.4924,90.3032,90.4167,3369.0
2023-09-27 11:00:00,95.67,95.82,95.64,95.75,3324.0,90.4924,90.6343,90.464,90.5681,3324.0
2023-09-27 11:05:00,95.77,96.07,95.77,96.07,4327.0,90.587,90.8708,90.587,90.8708,4327.0
2023-09-27 11:10:00,96.1,96.1,95.94,95.95,3427.0,90.8991,90.8991,90.7478,90.7573,3427.0
2023-09-27 11:15:00,95.93,95.93,95.55,95.55,4655.0,90.7383,90.7383,90.3789,90.3789,4655.0
2023-09-27 11:20:00,95.52,95.58,95.4,95.44,5010.0,90.3505,90.4073,90.237,90.2749,5010.0
2023-09-27 11:25:00,95.52,95.54,95.43,95.47,2034.0,90.3505,90.3694,90.2654,90.3032,2034.0
2023-09-27 11:30:00,95.46,95.61,95.42,95.61,5124.0,90.2938,90.4357,90.2559,90.4357,5124.0
2023-09-27 11:35:00,95.61,95.67,95.47,95.48,4017.0,90.4357,90.4924,90.3032,90.3127,4017.0
2023-09-27 11:40:00,95.5,95.52,95.23,95.24,5172.0,90.3316,90.3505,90.0762,90.0857,5172.0
2023-09-27 11:45:00,95.2,95.25,95.13,95.19,2500.0,90.0478,90.0951,89.9816,90.0384,2500.0
2023-09-27 11:50:00,95.18,95.24,95.15,95.24,2200.0,90.0289,90.0857,90.0005,90.0857,2200.0
2023-09-27 11:55:00,95.25,95.3,95.15,95.16,2900.0,90.0951,90.1424,90.0005,90.01,2900.0
2023-09-27 12:00:00,95.13,95.13,94.82,94.82,10128.0,89.9816,89.9816,89.6884,89.6884,10128.0
2023-09-27 12:05:00,94.8,94.88,94.79,94.79,6700.0,89.6695,89.7452,89.66,89.66,6700.0
2023-09-27 12:10:00,94.81,94.93,94.7,94.73,7103.0,89.6789,89.7925,89.5749,89.6033,7103.0
2023-09-27 12:15:00,94.73,94.75,94.66,94.75,2381.0,89.6033,89.6222,89.5371,89.6222,2381.0
2023-09-27 12:20:00,94.75,94.84,94.73,94.81,3400.0,89.6222,89.7073,89.6033,89.6789,3400.0
2023-09-27 12:25:00,94.84,94.88,94.77,94.81,7741.0,89.7073,89.7452,89.6411,89.6789,7741.0
2023-09-27 12:30:00,94.83,94.92,94.82,94.87,4155.0,89.6979,89.783,89.6884,89.7357,4155.0
2023-09-27 12:35:00,94.91,95.15,94.91,95.14,11273.0,89.7735,90.0005,89.7735,89.9911,11273.0
2023-09-27 12:40:00,95.13,95.3,95.08,95.3,2805.0,89.9816,90.1424,89.9343,90.1424,2805.0
2023-09-27 12:45:00,95.31,95.35,95.3,95.32,2435.0,90.1519,90.1897,90.1424,90.1613,2435.0
2023-09-27 12:50:00,95.33,95.33,95.27,95.31,2897.0,90.1708,90.1708,90.1141,90.1519,2897.0
2023-09-27 12:55:00,95.29,95.32,95.18,95.21,2147.0,90.133,90.1613,90.0289,90.0573,2147.0
2023-09-27 13:00:00,95.24,95.37,95.23,95.35,2638.0,90.0857,90.2086,90.0762,90.1897,2638.0
2023-09-27 13:05:00,95.36,95.39,95.3,95.35,1016.0,90.1992,90.2276,90.1424,90.1897,1016.0
2023-09-27 13:10:00,95.34,95.41,95.22,95.24,6433.0,90.1803,90.2465,90.0668,90.0857,6433.0
2023-09-27 13:15:00,95.29,95.37,95.25,95.37,1565.0,90.133,90.2086,90.0951,90.2086,1565.0
2023-09-27 13:20:00,95.32,95.32,95.21,95.25,1100.0,90.1613,90.1613,90.0573,90.0951,1100.0
2023-09-27 13:25:00,95.26,95.26,95.1,95.11,6099.0,90.1046,90.1046,89.9533,89.9627,6099.0
2023-09-27 13:30:00,95.11,95.22,95.1,95.22,2100.0,89.9627,90.0668,89.9533,90.0668,2100.0
2023-09-27 13:35:00,95.2,95.2,95.06,95.09,2087.0,90.0478,90.0478,89.9154,89.9438,2087.0
2023-09-27 13:40:00,95.0,95.0,94.73,94.8,4488.0,89.8587,89.8587,89.6033,89.6695,4488.0
2023-09-27 13:45:00,94.86,95.08,94.86,95.08,3596.0,89.7262,89.9343,89.7262,89.9343,3596.0
2023-09-27 13:50:00,95.09,95.31,95.06,95.31,2962.0,89.9438,90.1519,89.9154,90.1519,2962.0
2023-09-27 13:55:00,95.32,95.39,95.19,95.39,3549.0,90.1613,90.2276,90.0384,90.2276,3549.0
2023-09-27 14:00:00,95.39,95.41,95.32,95.36,3000.0,90.2276,90.2465,90.1613,90.1992,3000.0
2023-09-27 14:05:00,95.43,95.45,95.37,95.41,2541.0,90.2654,90.2843,90.2086,90.2465,2541.0
2023-09-27 14:10:00,95.4,95.53,95.4,95.51,3754.0,90.237,90.36,90.237,90.3411,3754.0
2023-09-27 14:15:00,95.53,95.64,95.5,95.52,6034.0,90.36,90.464,90.3316,90.3505,6034.0
2023-09-27 14:20:00,95.56,95.69,95.55,95.69,3228.0,90.3884,90.5113,90.3789,90.5113,3228.0
2023-09-27 14:25:00,95.7,95.87,95.64,95.87,4065.0,90.5208,90.6816,90.464,90.6816,4065.0
2023-09-27 14:30:00,95.92,96.05,95.92,96.03,6970.0,90.7289,90.8518,90.7289,90.8329,6970.0
2023-09-27 14:35:00,96.07,96.41,96.07,96.41,6622.0,90.8708,91.1924,90.8708,91.1924,6622.0
2023-09-27 14:40:00,96.43,96.62,96.37,96.53,5807.0,91.2113,91.391,91.1545,91.3059,5807.0
2023-09-27 14:45:00,96.59,96.62,96.4,96.4,6491.0,91.3626,91.391,91.1829,91.1829,6491.0
2023-09-27 14:50:00,96.36,96.36,96.16,96.25,4770.0,91.1451,91.1451,90.9559,91.041,4770.0
2023-09-27 14:55:00,96.24,96.29,96.19,96.26,3377.0,91.0316,91.0789,90.9843,91.0505,3377.0
2023-09-27 15:00:00,96.24,96.51,96.21,96.51,5100.0,91.0316,91.2869,91.0032,91.2869,5100.0
2023-09-27 15:05:00,96.48,96.71,96.48,96.66,5236.0,91.2586,91.4761,91.2586,91.4288,5236.0
2023-09-27 15:10:00,96.74,96.95,96.68,96.68,6029.0,91.5045,91.7031,91.4477,91.4477,6029.0
2023-09-27 15:15:00,96.7,96.73,96.49,96.49,5877.0,91.4667,91.495,91.268,91.268,5877.0
2023-09-27 15:20:00,96.51,96.57,96.44,96.46,4288.0,91.2869,91.3437,91.2207,91.2397,4288.0
2023-09-27 15:25:00,96.46,96.55,96.46,96.49,5850.0,91.2397,91.3248,91.2397,91.268,5850.0
2023-09-27 15:30:00,96.49,96.49,96.34,96.42,7351.0,91.268,91.268,91.1261,91.2018,7351.0
2023-09-27 15:35:00,96.39,96.39,96.08,96.16,7353.0,91.1734,91.1734,90.8802,90.9559,7353.0
2023-09-27 15:40:00,96.16,96.16,95.97,96.03,13436.0,90.9559,90.9559,90.7762,90.8329,13436.0
2023-09-27 15:45:00,96.02,96.04,95.92,95.92,21222.0,90.8235,90.8424,90.7289,90.7289,21222.0
2023-09-27 15:50:00,95.95,96.34,95.95,96.34,33811.0,90.7573,91.1261,90.7573,91.1261,33811.0
2023-09-27 15:55:00,96.35,96.38,96.25,96.33,80821.0,91.1356,91.164,91.041,91.1167,80821.0
2023-09-28 09:30:00,96.2,96.5,95.82,96.43,15325.0,90.9937,91.2775,90.6343,91.2113,15325.0
2023-09-28 09:35:00,96.42,96.78,96.42,96.69,8968.0,91.2018,91.5423,91.2018,91.4572,8968.0
2023-09-28 09:40:00,96.67,96.74,96.38,96.45,3879.0,91.4383,91.5045,91.164,91.2302,3879.0
2023-09-28 09:45:00,96.46,96.52,96.28,96.32,3306.0,91.2397,91.2964,91.0694,91.1072,3306.0
2023-09-28 09:50:00,96.38,96.87,96.38,96.82,2503.0,91.164,91.6275,91.164,91.5802,2503.0
2023-09-28 09:55:00,96.84,97.01,96.79,96.98,8607.0,91.5991,91.7599,91.5518,91.7315,8607.0
2023-09-28 10:00:00,97.06,97.13,96.97,97.11,2382.0,91.8072,91.8734,91.7221,91.8545,2382.0
2023-09-28 10:05:00,97.04,97.13,96.86,97.07,5756.0,91.7883,91.8734,91.618,91.8166,5756.0
2023-09-28 10:10:00,96.95,97.07,96.83,96.84,4046.0,91.7031,91.8166,91.5896,91.5991,4046.0
2023-09-28 10:15:00,96.97,96.97,96.68,96.9,2925.0,91.7221,91.7221,91.4477,91.6558,2925.0
2023-09-28 10:20:00,96.92,96.96,96.73,96.87,2788.0,91.6748,91.7126,91.495,91.6275,2788.0
2023-09-28 10:25:00,96.89,97.02,96.83,96.94,2411.0,91.6464,91.7693,91.5896,91.6937,2411.0
2023-09-28 10:30:00,96.91,96.91,96.61,96.64,3865.0,91.6653,91.6653,91.3815,91.4099,3865.0
2023-09-28 10:35:00,96.65,96.94,96.61,96.94,4540.0,91.4194,91.6937,91.3815,91.6937,4540.0
2023-09-28 10:40:00,97.03,97.41,96.97,97.41,4997.0,91.7788,92.1382,91.7221,92.1382,4997.0
2023-09-28 10:45:00,97.37,97.56,97.31,97.42,21574.0,92.1004,92.2801,92.0437,92.1477,21574.0
2023-09-28 10:50:00,97.42,97.55,97.33,97.55,6255.0,92.1477,92.2707,92.0626,92.2707,6255.0
2023-09-28 10:55:00,97.47,97.6,97.46,97.51,4431.0,92.195,92.318,92.1855,92.2328,4431.0
2023-09-28 11:00:00,97.55,97.74,97.5,97.68,5345.0,92.2707,92.4504,92.2234,92.3936,5345.0
2023-09-28 11:05:00,97.64,97.82,97.52,97.67,8002.0,92.3558,92.526,92.2423,92.3842,8002.0
2023-09-28 11:10:00,97.65,97.75,97.6,97.68,5219.0,92.3652,92.4598,92.318,92.3936,5219.0
2023-09-28 11:15:00,97.66,97.75,97.61,97.67,5221.0,92.3747,92.4598,92.3274,92.3842,5221.0
2023-09-28 11:20:00,97.72,98.1,97.72,98.08,4042.0,92.4315,92.7909,92.4315,92.772,4042.0
2023-09-28 11:25:00,98.09,98.11,97.99,98.1,5278.0,92.7814,92.8004,92.6868,92.7909,5278.0
2023-09-28 11:30:00,98.13,98.5,98.12,98.43,6256.0,92.8193,93.1692,92.8098,93.103,6256.0
2023-09-28 11:35:00,98.47,98.56,98.42,98.44,8316.0,93.1409,93.226,93.0936,93.1125,8316.0
2023-09-28 11:40:00,98.47,98.63,98.45,98.63,4929.0,93.1409,93.2922,93.122,93.2922,4929.0
2023-09-28 11:45:00,98.62,98.67,98.55,98.63,5500.0,93.2828,93.33,93.2165,93.2922,5500.0
2023-09-28 11:50:00,98.62,98.76,98.61,98.72,6147.0,93.2828,93.4152,93.2733,93.3773,6147.0
2023-09-28 11:55:00,98.75,98.93,98.7,98.93,4929.0,93.4057,93.576,93.3584,93.576,4929.0
2023-09-28 12:00:00,98.99,99.0,98.53,98.56,5905.0,93.6327,93.6422,93.1976,93.226,5905.0
2023-09-28 12:05:00,98.52,98.52,98.42,98.44,2435.0,93.1882,93.1882,93.0936,93.1125,2435.0
2023-09-28 12:10:00,98.49,98.56,98.46,98.46,2438.0,93.1598,93.226,93.1314,93.1314,2438.0
2023-09-28 12:15:00,98.51,98.6,98.5,98.52,3227.0,93.1787,93.2638,93.1692,93.1882,3227.0
2023-09-28 12:20:00,98.54,98.61,98.42,98.6,2120.0,93.2071,93.2733,93.0936,93.2638,2120.0
2023-09-28 12:25:00,98.61,98.82,98.61,98.79,5196.0,93.2733,93.4719,93.2733,93.4436,5196.0
2023-09-28 12:30:00,98.81,98.82,98.52,98.57,6470.0,93.4625,93.4719,93.1882,93.2355,6470.0
2023-09-28 12:35:00,98.54,98.69,98.54,98.62,2664.0,93.2071,93.349,93.2071,93.2828,2664.0
2023-09-28 12:40:00,98.66,98.74,98.65,98.71,5393.0,93.3206,93.3963,93.3111,93.3679,5393.0
2023-09-28 12:45:00,98.68,98.68,98.47,98.5,3310.0,93.3395,93.3395,93.1409,93.1692,3310.0
2023-09-28 12:50:00,98.52,98.63,98.32,98.37,5376.0,93.1882,93.2922,92.999,93.0463,5376.0
2023-09-28 12:55:00,98.35,98.54,98.35,98.41,3825.0,93.0274,93.2071,93.0274,93.0841,3825.0
2023-09-28 13:00:00,98.47,98.55,98.38,98.38,2479.0,93.1409,93.2165,93.0557,93.0557,2479.0
2023-09-28 13:05:00,98.38,98.42,98.26,98.36,2814.0,93.0557,93.0936,92.9422,93.0368,2814.0
2023-09-28 13:10:00,98.46,98.48,98.36,98.48,2589.0,93.1314,93.1503,93.0368,93.1503,2589.0
2023-09-28 13:15:00,98.47,98.47,98.32,98.37,1511.0,93.1409,93.1409,92.999,93.0463,1511.0
2023-09-28 13:20:00,98.39,98.47,98.33,98.34,2529.0,93.0652,93.1409,93.0084,93.0179,2529.0
2023-09-28 13:25:00,98.29,98.34,98.11,98.12,2988.0,92.9706,93.0179,92.8004,92.8098,2988.0
2023-09-28 13:30:00,98.11,98.11,97.91,97.96,1900.0,92.8004,92.8004,92.6112,92.6585,1900.0
2023-09-28 13:35:00,97.91,98.02,97.87,97.9,4553.0,92.6112,92.7152,92.5733,92.6017,4553.0
2023-09-28 13:40:00,97.9,97.9,97.65,97.65,3972.0,92.6017,92.6017,92.3652,92.3652,3972.0
2023-09-28 13:45:00,97.68,97.98,97.67,97.98,2518.0,92.3936,92.6774,92.3842,92.6774,2518.0
2023-09-28 13:50:00,97.98,98.06,97.91,97.95,944.0,92.6774,92.7531,92.6112,92.649,944.0
2023-09-28 13:55:00,97.95,97.95,97.8,97.8,2018.0,92.649,92.649,92.5071,92.5071,2018.0
2023-09-28 14:00:00,97.79,97.88,97.77,97.81,1793.0,92.4977,92.5828,92.4788,92.5166,1793.0
2023-09-28 14:05:00,97.79,97.91,97.76,97.86,1946.0,92.4977,92.6112,92.4693,92.5639,1946.0
2023-09-28 14:10:00,97.9,98.08,97.83,98.08,2964.0,92.6017,92.772,92.5355,92.772,2964.0
2023-09-28 14:15:00,98.09,98.19,98.04,98.15,2709.0,92.7814,92.876,92.7341,92.8382,2709.0
2023-09-28 14:20:00,98.13,98.13,98.04,98.06,1533.0,92.8193,92.8193,92.7341,92.7531,1533.0
2023-09-28 14:25:00,98.04,98.15,98.04,98.09,2252.0,92.7341,92.8382,92.7341,92.7814,2252.0
2023-09-28 14:30:00,98.03,98.08,97.91,97.91,1907.0,92.7247,92.772,92.6112,92.6112,1907.0
2023-09-28 14:35:00,97.82,97.82,97.58,97.74,5300.0,92.526,92.526,92.299,92.4504,5300.0
2023-09-28 14:40:00,97.76,97.9,97.73,97.86,2347.0,92.4693,92.6017,92.4409,92.5639,2347.0
2023-09-28 14:45:00,97.84,97.91,97.69,97.7,2280.0,92.545,92.6112,92.4031,92.4125,2280.0
2023-09-28 14:50:00,97.73,97.78,97.63,97.72,1899.0,92.4409,92.4882,92.3463,92.4315,1899.0
2023-09-28 14:55:00,97.72,97.86,97.7,97.86,2307.0,92.4315,92.5639,92.4125,92.5639,2307.0
2023-09-28 15:00:00,97.86,98.0,97.83,98.0,2813.0,92.5639,92.6963,92.5355,92.6963,2813.0
2023-09-28 15:05:00,98.05,98.23,98.05,98.23,4405.0,92.7436,92.9139,92.7436,92.9139,4405.0
2023-09-28 15:10:00,98.29,98.42,98.23,98.38,9310.0,92.9706,93.0936,92.9139,93.0557,9310.0
2023-09-28 15:15:00,98.42,98.65,98.42,98.59,5260.0,93.0936,93.3111,93.0936,93.2544,5260.0
2023-09-28 15:20:00,98.61,98.74,98.57,98.73,7866.0,93.2733,93.3963,93.2355,93.3868,7866.0
2023-09-28 15:25:00,98.73,98.79,98.69,98.75,7681.0,93.3868,93.4436,93.349,93.4057,7681.0
2023-09-28 15:30:00,98.74,98.75,98.46,98.48,14226.0,93.3963,93.4057,93.1314,93.1503,14226.0
2023-09-28 15:35:00,98.42,98.45,98.04,98.04,9330.0,93.0936,93.122,92.7341,92.7341,9330.0
2023-09-28 15:40:00,98.04,98.26,98.03,98.22,12726.0,92.7341,92.9422,92.7247,92.9044,12726.0
2023-09-28 15:45:00,98.27,98.27,97.88,97.9,24281.0,92.9517,92.9517,92.5828,92.6017,24281.0
2023-09-28 15:50:00,97.88,98.05,97.85,97.93,25717.0,92.5828,92.7436,92.5544,92.6301,25717.0
2023-09-28 15:55:00,97.88,98.01,97.84,97.9,55561.0,92.5828,92.7058,92.545,92.6017,55561.0
2023-09-29 09:30:00,98.99,99.04,98.63,98.87,17417.0,93.6327,93.68,93.2922,93.5192,17417.0
2023-09-29 09:35:00,98.84,99.16,98.59,98.83,5409.0,93.4908,93.7935,93.2544,93.4814,5409.0
2023-09-29 09:40:00,98.71,98.74,98.38,98.57,8634.0,93.3679,93.3963,93.0557,93.2355,8634.0
2023-09-29 09:45:00,98.49,98.95,98.49,98.76,25495.0,93.1598,93.5949,93.1598,93.4152,25495.0
2023-09-29 09:50:00,98.75,99.29,98.74,99.29,17767.0,93.4057,93.9165,93.3963,93.9165,17767.0
2023-09-29 09:55:00,99.24,99.25,99.05,99.14,5575.0,93.8692,93.8787,93.6895,93.7746,5575.0
2023-09-29 10:00:00,99.03,99.3,99.03,99.2,11147.0,93.6706,93.926,93.6706,93.8314,11147.0
2023-09-29 10:05:00,99.18,99.19,98.88,98.89,18423.0,93.8124,93.8219,93.5287,93.5381,18423.0
2023-09-29 10:10:00,98.94,99.05,98.8,98.89,10113.0,93.5854,93.6895,93.453,93.5381,10113.0
2023-09-29 10:15:00,98.92,98.96,98.55,98.69,10282.0,93.5665,93.6044,93.2165,93.349,10282.0
2023-09-29 10:20:00,98.68,98.73,98.4,98.41,9392.0,93.3395,93.3868,93.0747,93.0841,9392.0
2023-09-29 10:25:00,98.41,98.5,98.35,98.46,7994.0,93.0841,93.1692,93.0274,93.1314,7994.0
2023-09-29 10:30:00,98.55,98.83,98.55,98.81,2444.0,93.2165,93.4814,93.2165,93.4625,2444.0
2023-09-29 10:35:00,98.85,98.9,98.77,98.87,2266.0,93.5003,93.5476,93.4246,93.5192,2266.0
2023-09-29 10:40:00,98.82,98.82,98.64,98.72,8740.0,93.4719,93.4719,93.3017,93.3773,8740.0
2023-09-29 10:45:00,98.74,99.7,98.72,99.35,134552.0,93.3963,94.3043,93.3773,93.9732,134552.0
2023-09-29 10:50:00,99.35,100.29,98.89,100.27,193173.0,93.9732,94.8624,93.5381,94.8435,193173.0
2023-09-29 10:55:00,100.27,100.72,99.09,99.18,128433.0,94.8435,95.2691,93.7273,93.8124,128433.0
2023-09-29 11:00:00,99.17,99.38,99.05,99.18,42298.0,93.803,94.0016,93.6895,93.8124,42298.0
2023-09-29 11:05:00,99.2,99.69,99.16,99.57,19642.0,93.8314,94.2948,93.7935,94.1813,19642.0
2023-09-29 11:10:00,99.59,99.84,99.54,99.57,12135.0,94.2003,94.4367,94.153,94.1813,12135.0
2023-09-29 11:15:00,99.52,99.55,99.19,99.35,30156.0,94.134,94.1624,93.8219,93.9732,30156.0
2023-09-29 11:20:00,99.34,99.56,99.29,99.49,15850.0,93.9638,94.1719,93.9165,94.1057,15850.0
2023-09-29 11:25:00,99.49,99.51,98.92,98.95,31070.0,94.1057,94.1246,93.5665,93.5949,31070.0
2023-09-29 11:30:00,98.91,98.97,98.77,98.88,16264.0,93.5571,93.6138,93.4246,93.5287,16264.0
2023-09-29 11:35:00,98.92,98.97,98.72,98.83,12267.0,93.5665,93.6138,93.3773,93.4814,12267.0
2023-09-29 11:40:00,98.79,98.89,98.65,98.71,8814.0,93.4436,93.5381,93.3111,93.3679,8814.0
2023-09-29 11:45:00,98.73,98.84,98.59,98.65,8185.0,93.3868,93.4908,93.2544,93.3111,8185.0
2023-09-29 11:50:00,98.65,98.74,98.42,98.51,7148.0,93.3111,93.3963,93.0936,93.1787,7148.0
2023-09-29 11:55:00,98.55,98.77,98.54,98.67,5388.0,93.2165,93.4246,93.2071,93.33,5388.0
2023-09-29 12:00:00,98.66,98.75,98.61,98.73,3700.0,93.3206,93.4057,93.2733,93.3868,3700.0
2023-09-29 12:05:00,98.72,98.94,98.71,98.91,7244.0,93.3773,93.5854,93.3679,93.5571,7244.0
2023-09-29 12:10:00,98.85,98.86,98.5,98.52,5315.0,93.5003,93.5098,93.1692,93.1882,5315.0
2023-09-29 12:15:00,98.51,98.74,98.45,98.73,3838.0,93.1787,93.3963,93.122,93.3868,3838.0
2023-09-29 12:20:00,98.77,98.91,98.76,98.84,2507.0,93.4246,93.5571,93.4152,93.4908,2507.0
2023-09-29 12:25:00,98.84,98.88,98.71,98.71,2758.0,93.4908,93.5287,93.3679,93.3679,2758.0
2023-09-29 12:30:00,98.67,98.73,98.58,98.59,4602.0,93.33,93.3868,93.2449,93.2544,4602.0
2023-09-29 12:35:00,98.72,98.82,98.69,98.72,2500.0,93.3773,93.4719,93.349,93.3773,2500.0
2023-09-29 12:40:00,98.74,99.0,98.71,98.87,11030.0,93.3963,93.6422,93.3679,93.5192,11030.0
2023-09-29 12:45:00,98.9,99.0,98.67,98.69,15789.0,93.5476,93.6422,93.33,93.349,15789.0
2023-09-29 12:50:00,98.72,98.82,98.51,98.65,20111.0,93.3773,93.4719,93.1787,93.3111,20111.0
2023-09-29 12:55:00,98.66,98.77,98.61,98.76,7352.0,93.3206,93.4246,93.2733,93.4152,7352.0
2023-09-29 13:00:00,98.77,98.78,98.53,98.65,8644.0,93.4246,93.4341,93.1976,93.3111,8644.0
2023-09-29 13:05:00,98.62,98.62,98.33,98.41,18351.0,93.2828,93.2828,93.0084,93.0841,18351.0
2023-09-29 13:10:00,98.46,98.59,98.45,98.56,21013.0,93.1314,93.2544,93.122,93.226,21013.0
2023-09-29 13:15:00,98.54,98.57,98.38,98.57,8157.0,93.2071,93.2355,93.0557,93.2355,8157.0
2023-09-29 13:20:00,98.55,98.63,98.41,98.41,7946.0,93.2165,93.2922,93.0841,93.0841,7946.0
2023-09-29 13:25:00,98.45,98.7,98.45,98.7,3500.0,93.122,93.3584,93.122,93.3584,3500.0
2023-09-29 13:30:00,98.68,98.82,98.67,98.72,5153.0,93.3395,93.4719,93.33,93.3773,5153.0
2023-09-29 13:35:00,98.81,98.82,98.63,98.67,1155.0,93.4625,93.4719,93.2922,93.33,1155.0
2023-09-29 13:40:00,98.71,98.74,98.63,98.64,3627.0,93.3679,93.3963,93.2922,93.3017,3627.0
2023-09-29 13:45:00,98.65,98.7,98.54,98.55,7371.0,93.3111,93.3584,93.2071,93.2165,7371.0
2023-09-29 13:50:00,98.56,98.62,98.45,98.57,4562.0,93.226,93.2828,93.122,93.2355,4562.0
2023-09-29 13:55:00,98.56,98.61,98.35,98.37,4744.0,93.226,93.2733,93.0274,93.0463,4744.0
2023-09-29 14:00:00,98.37,98.61,98.32,98.61,6768.0,93.0463,93.2733,92.999,93.2733,6768.0
2023-09-29 14:05:00,98.64,98.64,98.41,98.43,9973.0,93.3017,93.3017,93.0841,93.103,9973.0
2023-09-29 14:10:00,98.44,98.54,98.4,98.51,2795.0,93.1125,93.2071,93.0747,93.1787,2795.0
2023-09-29 14:15:00,98.53,98.54,98.32,98.38,5318.0,93.1976,93.2071,92.999,93.0557,5318.0
2023-09-29 14:20:00,98.4,98.47,98.35,98.45,4309.0,93.0747,93.1409,93.0274,93.122,4309.0
2023-09-29 14:25:00,98.54,98.57,98.34,98.42,21860.0,93.2071,93.2355,93.0179,93.0936,21860.0
2023-09-29 14:30:00,98.44,98.54,98.37,98.41,3586.0,93.1125,93.2071,93.0463,93.0841,3586.0
2023-09-29 14:35:00,98.46,98.51,98.41,98.46,1445.0,93.1314,93.1787,93.0841,93.1314,1445.0
2023-09-29 14:40:00,98.46,98.68,98.46,98.66,7560.0,93.1314,93.3395,93.1314,93.3206,7560.0
2023-09-29 14:45:00,98.65,98.66,98.53,98.53,5057.0,93.3111,93.3206,93.1976,93.1976,5057.0
2023-09-29 14:50:00,98.53,98.68,98.53,98.66,8085.0,93.1976,93.3395,93.1976,93.3206,8085.0
2023-09-29 14:55:00,98.66,98.94,98.66,98.93,7176.0,93.3206,93.5854,93.3206,93.576,7176.0
2023-09-29 15:00:00,98.91,98.97,98.66,98.67,7935.0,93.5571,93.6138,93.3206,93.33,7935.0
2023-09-29 15:05:00,98.69,98.75,98.61,98.62,4821.0,93.349,93.4057,93.2733,93.2828,4821.0
2023-09-29 15:10:00,98.61,98.79,98.55,98.61,7421.0,93.2733,93.4436,93.2165,93.2733,7421.0
2023-09-29 15:15:00,98.62,98.75,98.56,98.73,8042.0,93.2828,93.4057,93.226,93.3868,8042.0
2023-09-29 15:20:00,98.66,98.69,98.55,98.66,10506.0,93.3206,93.349,93.2165,93.3206,10506.0
2023-09-29 15:25:00,98.65,98.72,98.49,98.67,28212.0,93.3111,93.3773,93.1598,93.33,28212.0
2023-09-29 15:30:00,98.64,98.64,98.5,98.52,18925.0,93.3017,93.3017,93.1692,93.1882,18925.0
2023-09-29 15:35:00,98.5,98.71,98.46,98.63,26304.0,93.1692,93.3679,93.1314,93.2922,26304.0
2023-09-29 15:40:00,98.62,98.67,98.57,98.6,18616.0,93.2828,93.33,93.2355,93.2638,18616.0
2023-09-29 15:45:00,98.6,98.85,98.6,98.83,22221.0,93.2638,93.5003,93.2638,93.4814,22221.0
2023-09-29 15:50:00,98.79,99.08,98.68,98.91,63883.0,93.4436,93.7179,93.3395,93.5571,63883.0
2023-09-29 15:55:00,98.95,98.95,98.44,98.59,108882.0,93.5949,93.5949,93.1125,93.2544,108882.0
2023-10-02 09:30:00,98.56,98.76,98.05,98.52,35766.0,93.226,93.4152,92.7436,93.1882,35766.0
2023-10-02 09:35:00,98.54,98.68,98.4,98.52,3504.0,93.2071,93.3395,93.0747,93.1882,3504.0
2023-10-02 09:40:00,98.55,98.55,98.22,98.31,7581.0,93.2165,93.2165,92.9044,92.9895,7581.0
2023-10-02 09:45:00,98.3,98.45,98.22,98.36,3538.0,92.9801,93.122,92.9044,93.0368,3538.0
2023-10-02 09:50:00,98.28,98.28,97.9,98.01,12063.0,92.9612,92.9612,92.6017,92.7058,12063.0
2023-10-02 09:55:00,98.08,98.14,97.95,97.97,15041.0,92.772,92.8287,92.649,92.6679,15041.0
2023-10-02 10:00:00,97.91,98.42,97.91,98.33,23912.0,92.6112,93.0936,92.6112,93.0084,23912.0
2023-10-02 10:05:00,98.32,98.38,98.0,98.01,6433.0,92.999,93.0557,92.6963,92.7058,6433.0
2023-10-02 10:10:00,98.01,98.17,97.77,97.77,13885.0,92.7058,92.8571,92.4788,92.4788,13885.0
2023-10-02 10:15:00,97.81,98.05,97.8,97.84,3911.0,92.5166,92.7436,92.5071,92.545,3911.0
2023-10-02 10:20:00,97.81,97.94,97.72,97.94,3146.0,92.5166,92.6396,92.4315,92.6396,3146.0
2023-10-02 10:25:00,97.98,98.01,97.57,97.61,7190.0,92.6774,92.7058,92.2896,92.3274,7190.0
2023-10-02 10:30:00,97.61,97.73,97.46,97.64,6539.0,92.3274,92.4409,92.1855,92.3558,6539.0
2023-10-02 10:35:00,97.64,97.65,97.34,97.34,8110.0,92.3558,92.3652,92.072,92.072,8110.0
2023-10-02 10:40:00,97.32,97.43,97.12,97.23,5603.0,92.0531,92.1572,91.8639,91.968,5603.0
2023-10-02 10:45:00,97.24,97.27,97.06,97.14,6205.0,91.9774,92.0058,91.8072,91.8829,6205.0
2023-10-02 10:50:00,97.15,97.52,97.11,97.22,6081.0,91.8923,92.2423,91.8545,91.9585,6081.0
2023-10-02 10:55:00,97.19,97.2,96.95,97.06,3800.0,91.9301,91.9396,91.7031,91.8072,3800.0
2023-10-02 11:00:00,97.08,97.45,97.07,97.4,6502.0,91.8261,92.1761,91.8166,92.1288,6502.0
2023-10-02 11:05:00,97.4,97.42,97.28,97.39,4614.0,92.1288,92.1477,92.0153,92.1193,4614.0
2023-10-02 11:10:00,97.42,97.69,97.34,97.69,7628.0,92.1477,92.4031,92.072,92.4031,7628.0
2023-10-02 11:15:00,97.68,97.92,97.68,97.92,3598.0,92.3936,92.6206,92.3936,92.6206,3598.0
2023-10-02 11:20:00,97.88,98.27,97.87,98.26,5749.0,92.5828,92.9517,92.5733,92.9422,5749.0
2023-10-02 11:25:00,98.26,98.28,98.09,98.28,3261.0,92.9422,92.9612,92.7814,92.9612,3261.0
2023-10-02 11:30:00,98.27,98.28,98.02,98.09,1809.0,92.9517,92.9612,92.7152,92.7814,1809.0
2023-10-02 11:35:00,98.05,98.1,97.8,97.85,3732.0,92.7436,92.7909,92.5071,92.5544,3732.0
2023-10-02 11:40:00,97.83,97.85,97.64,97.65,4212.0,92.5355,92.5544,92.3558,92.3652,4212.0
2023-10-02 11:45:00,97.57,97.6,97.44,97.6,2399.0,92.2896,92.318,92.1666,92.318,2399.0
2023-10-02 11:50:00,97.61,97.82,97.51,97.54,2577.0,92.3274,92.526,92.2328,92.2612,2577.0
2023-10-02 11:55:00,97.55,97.74,97.55,97.74,6882.0,92.2707,92.4504,92.2707,92.4504,6882.0
2023-10-02 12:00:00,97.74,97.77,97.44,97.44,3342.0,92.4504,92.4788,92.1666,92.1666,3342.0
2023-10-02 12:05:00,97.42,97.47,97.27,97.28,2381.0,92.1477,92.195,92.0058,92.0153,2381.0
2023-10-02 12:10:00,97.31,97.58,97.3,97.58,2417.0,92.0437,92.299,92.0342,92.299,2417.0
2023-10-02 12:15:00,97.52,97.57,97.39,97.41,2331.0,92.2423,92.2896,92.1193,92.1382,2331.0
2023-10-02 12:20:00,97.38,97.5,97.33,97.47,5434.0,92.1099,92.2234,92.0626,92.195,5434.0
2023-10-02 12:25:00,97.51,97.55,97.36,97.46,3439.0,92.2328,92.2707,92.0909,92.1855,3439.0
2023-10-02 12:30:00,97.4,97.51,97.39,97.51,3609.0,92.1288,92.2328,92.1193,92.2328,3609.0
2023-10-02 12:35:00,97.5,97.59,97.39,97.46,2139.0,92.2234,92.3085,92.1193,92.1855,2139.0
2023-10-02 12:40:00,97.45,97.46,97.37,97.38,1315.0,92.1761,92.1855,92.1004,92.1099,1315.0
2023-10-02 12:45:00,97.35,97.43,97.22,97.22,2010.0,92.0815,92.1572,91.9585,91.9585,2010.0
2023-10-02 12:50:00,97.24,97.35,97.17,97.35,2602.0,91.9774,92.0815,91.9112,92.0815,2602.0
2023-10-02 12:55:00,97.34,97.45,97.34,97.43,1597.0,92.072,92.1761,92.072,92.1572,1597.0
2023-10-02 13:00:00,97.45,97.49,97.42,97.42,1668.0,92.1761,92.2139,92.1477,92.1477,1668.0
2023-10-02 13:05:00,97.42,97.45,97.22,97.4,2404.0,92.1477,92.1761,91.9585,92.1288,2404.0
2023-10-02 13:10:00,97.39,97.4,97.25,97.26,1294.0,92.1193,92.1288,91.9869,91.9964,1294.0
2023-10-02 13:15:00,97.24,97.55,97.24,97.52,2819.0,91.9774,92.2707,91.9774,92.2423,2819.0
2023-10-02 13:20:00,97.53,97.61,97.51,97.55,3173.0,92.2517,92.3274,92.2328,92.2707,3173.0
2023-10-02 13:25:00,97.5,97.6,97.49,97.57,5575.0,92.2234,92.318,92.2139,92.2896,5575.0
2023-10-02 13:30:00,97.59,97.63,97.53,97.55,2907.0,92.3085,92.3463,92.2517,92.2707,2907.0
2023-10-02 13:35:00,97.57,97.61,97.52,97.53,1900.0,92.2896,92.3274,92.2423,92.2517,1900.0
2023-10-02 13:40:00,97.56,97.69,97.55,97.63,5017.0,92.2801,92.4031,92.2707,92.3463,5017.0
2023-10-02 13:45:00,97.63,97.64,97.54,97.57,1602.0,92.3463,92.3558,92.2612,92.2896,1602.0
2023-10-02 13:50:00,97.54,97.65,97.53,97.65,2226.0,92.2612,92.3652,92.2517,92.3652,2226.0
2023-10-02 13:55:00,97.67,97.71,97.58,97.59,1900.0,92.3842,92.422,92.299,92.3085,1900.0
2023-10-02 14:00:00,97.59,97.62,97.44,97.52,3403.0,92.3085,92.3369,92.1666,92.2423,3403.0
2023-10-02 14:05:00,97.46,97.49,97.22,97.23,2941.0,92.1855,92.2139,91.9585,91.968,2941.0
2023-10-02 14:10:00,97.25,97.68,97.25,97.64,4013.0,91.9869,92.3936,91.9869,92.3558,4013.0
2023-10-02 14:15:00,97.65,97.65,97.49,97.53,3308.0,92.3652,92.3652,92.2139,92.2517,3308.0
2023-10-02 14:20:00,97.5,97.5,97.31,97.4,2500.0,92.2234,92.2234,92.0437,92.1288,2500.0
2023-10-02 14:25:00,97.39,97.4,97.23,97.27,4709.0,92.1193,92.1288,91.968,92.0058,4709.0
2023-10-02 14:30:00,97.28,97.32,97.23,97.25,6125.0,92.0153,92.0531,91.968,91.9869,6125.0
2023-10-02 14:35:00,97.25,97.26,97.03,97.03,4075.0,91.9869,91.9964,91.7788,91.7788,4075.0
2023-10-02 14:40:00,97.04,97.06,96.98,97.01,3705.0,91.7883,91.8072,91.7315,91.7599,3705.0
2023-10-02 14:45:00,96.97,97.08,96.97,97.08,3907.0,91.7221,91.8261,91.7221,91.8261,3907.0
2023-10-02 14:50:00,97.08,97.24,97.08,97.19,3653.0,91.8261,91.9774,91.8261,91.9301,3653.0
2023-10-02 14:55:00,97.11,97.2,97.07,97.19,3964.0,91.8545,91.9396,91.8166,91.9301,3964.0
2023-10-02 15:00:00,97.23,97.3,96.98,97.03,6320.0,91.968,92.0342,91.7315,91.7788,6320.0
2023-10-02 15:05:00,97.05,97.31,97.04,97.29,4641.0,91.7977,92.0437,91.7883,92.0247,4641.0
2023-10-02 15:10:00,97.28,97.38,97.14,97.17,4838.0,92.0153,92.1099,91.8829,91.9112,4838.0
2023-10-02 15:15:00,97.15,97.32,97.14,97.24,3527.0,91.8923,92.0531,91.8829,91.9774,3527.0
2023-10-02 15:20:00,97.23,97.57,97.2,97.55,4456.0,91.968,92.2896,91.9396,92.2707,4456.0
2023-10-02 15:25:00,97.54,97.54,97.34,97.44,5005.0,92.2612,92.2612,92.072,92.1666,5005.0
2023-10-02 15:30:00,97.42,97.66,97.36,97.63,5651.0,92.1477,92.3747,92.0909,92.3463,5651.0
2023-10-02 15:35:00,97.62,97.63,97.5,97.59,7097.0,92.3369,92.3463,92.2234,92.3085,7097.0
2023-10-02 15:40:00,97.61,97.63,97.55,97.62,5630.0,92.3274,92.3463,92.2707,92.3369,5630.0
2023-10-02 15:45:00,97.64,97.92,97.61,97.88,22303.0,92.3558,92.6206,92.3274,92.5828,22303.0
2023-10-02 15:50:00,97.85,97.98,97.68,97.97,57024.0,92.5544,92.6774,92.3936,92.6679,57024.0
2023-10-02 15:55:00,97.97,98.29,97.97,98.26,71455.0,92.6679,92.9706,92.6679,92.9422,71455.0
2023-10-03 09:30:00,97.58,97.81,97.47,97.76,7945.0,92.299,92.5166,92.195,92.4693,7945.0
2023-10-03 09:35:00,98.05,98.46,97.75,98.23,32787.0,92.7436,93.1314,92.4598,92.9139,32787.0
2023-10-03 09:40:00,98.09,98.52,98.01,98.39,3672.0,92.7814,93.1882,92.7058,93.0652,3672.0
2023-10-03 09:45:00,98.37,98.67,98.36,98.64,11667.0,93.0463,93.33,93.0368,93.3017,11667.0
2023-10-03 09:50:00,98.67,98.7,98.45,98.55,10635.0,93.33,93.3584,93.122,93.2165,10635.0
2023-10-03 09:55:00,98.69,98.75,98.46,98.52,4064.0,93.349,93.4057,93.1314,93.1882,4064.0
2023-10-03 10:00:00,98.48,98.64,98.05,98.05,5950.0,93.1503,93.3017,92.7436,92.7436,5950.0
2023-10-03 10:05:00,97.98,98.0,97.85,97.91,3279.0,92.6774,92.6963,92.5544,92.6112,3279.0
2023-10-03 10:10:00,97.88,98.15,97.84,97.86,6401.0,92.5828,92.8382,92.545,92.5639,6401.0
2023-10-03 10:15:00,97.81,97.81,97.43,97.48,14304.0,92.5166,92.5166,92.1572,92.2045,14304.0
2023-10-03 10:20:00,97.44,97.83,97.44,97.73,3994.0,92.1666,92.5355,92.1666,92.4409,3994.0
2023-10-03 10:25:00,97.75,97.87,97.69,97.83,9161.0,92.4598,92.5733,92.4031,92.5355,9161.0
2023-10-03 10:30:00,97.77,97.99,97.76,97.9,3919.0,92.4788,92.6868,92.4693,92.6017,3919.0
2023-10-03 10:35:00,97.9,98.04,97.82,97.84,13527.0,92.6017,92.7341,92.526,92.545,13527.0
2023-10-03 10:40:00,97.84,97.87,97.7,97.7,2784.0,92.545,92.5733,92.4125,92.4125,2784.0
2023-10-03 10:45:00,97.68,97.68,97.43,97.56,3941.0,92.3936,92.3936,92.1572,92.2801,3941.0
2023-10-03 10:50:00,97.52,97.57,97.38,97.51,4580.0,92.2423,92.2896,92.1099,92.2328,4580.0
2023-10-03 10:55:00,97.49,97.55,97.2,97.27,11230.0,92.2139,92.2707,91.9396,92.0058,11230.0
2023-10-03 11:00:00,97.23,97.23,96.73,96.93,7844.0,91.968,91.968,91.495,91.6842,7844.0
2023-10-03 11:05:00,96.9,97.22,96.82,97.07,13152.0,91.6558,91.9585,91.5802,91.8166,13152.0
2023-10-03 11:10:00,97.05,97.07,96.97,97.04,4941.0,91.7977,91.8166,91.7221,91.7883,4941.0
2023-10-03 11:15:00,97.04,97.26,97.04,97.25,4957.0,91.7883,91.9964,91.7883,91.9869,4957.0
2023-10-03 11:20:00,97.25,97.45,97.24,97.33,6119.0,91.9869,92.1761,91.9774,92.0626,6119.0
2023-10-03 11:25:00,97.29,97.37,97.28,97.35,700.0,92.0247,92.1004,92.0153,92.0815,700.0
2023-10-03 11:30:00,97.38,97.52,97.23,97.27,3834.0,92.1099,92.2423,91.968,92.0058,3834.0
2023-10-03 11:35:00,97.26,97.31,97.18,97.19,3139.0,91.9964,92.0437,91.9207,91.9301,3139.0
2023-10-03 11:40:00,97.23,97.33,97.23,97.25,3257.0,91.968,92.0626,91.968,91.9869,3257.0
2023-10-03 11:45:00,97.23,97.33,97.21,97.3,2092.0,91.968,92.0626,91.9491,92.0342,2092.0
2023-10-03 11:50:00,97.26,97.26,97.13,97.22,1500.0,91.9964,91.9964,91.8734,91.9585,1500.0
2023-10-03 11:55:00,97.19,97.19,96.96,97.15,4099.0,91.9301,91.9301,91.7126,91.8923,4099.0
2023-10-03 12:00:00,97.16,97.42,97.16,97.34,3089.0,91.9018,92.1477,91.9018,92.072,3089.0
2023-10-03 12:05:00,97.31,97.36,97.13,97.13,1611.0,92.0437,92.0909,91.8734,91.8734,1611.0
2023-10-03 12:10:00,97.11,97.25,97.11,97.25,1645.0,91.8545,91.9869,91.8545,91.9869,1645.0
2023-10-03 12:15:00,97.28,97.32,97.19,97.3,3068.0,92.0153,92.0531,91.9301,92.0342,3068.0
2023-10-03 12:20:00,97.36,97.41,97.31,97.4,2849.0,92.0909,92.1382,92.0437,92.1288,2849.0
2023-10-03 12:25:00,97.36,97.56,97.32,97.56,4802.0,92.0909,92.2801,92.0531,92.2801,4802.0
2023-10-03 12:30:00,97.59,97.6,97.47,97.59,4619.0,92.3085,92.318,92.195,92.3085,4619.0
2023-10-03 12:35:00,97.54,97.58,97.48,97.51,2208.0,92.2612,92.299,92.2045,92.2328,2208.0
2023-10-03 12:40:00,97.51,97.55,97.45,97.45,609.0,92.2328,92.2707,92.1761,92.1761,609.0
2023-10-03 12:45:00,97.34,97.48,97.34,97.48,1144.0,92.072,92.2045,92.072,92.2045,1144.0
2023-10-03 12:50:00,97.47,97.51,97.36,97.45,3482.0,92.195,92.2328,92.0909,92.1761,3482.0
2023-10-03 12:55:00,97.44,97.51,97.36,97.45,4547.0,92.1666,92.2328,92.0909,92.1761,4547.0
2023-10-03 13:00:00,97.5,97.61,97.44,97.5,7893.0,92.2234,92.3274,92.1666,92.2234,7893.0
2023-10-03 13:05:00,97.52,97.54,97.26,97.26,5793.0,92.2423,92.2612,91.9964,91.9964,5793.0
2023-10-03 13:10:00,97.24,97.28,97.2,97.26,1816.0,91.9774,92.0153,91.9396,91.9964,1816.0
2023-10-03 13:15:00,97.25,97.25,97.1,97.14,4484.0,91.9869,91.9869,91.845,91.8829,4484.0
2023-10-03 13:20:00,97.12,97.19,97.06,97.19,10886.0,91.8639,91.9301,91.8072,91.9301,10886.0
2023-10-03 13:25:00,97.12,97.12,96.92,97.06,4466.0,91.8639,91.8639,91.6748,91.8072,4466.0
2023-10-03 13:30:00,97.03,97.03,96.89,96.98,7623.0,91.7788,91.7788,91.6464,91.7315,7623.0
2023-10-03 13:35:00,96.92,96.95,96.78,96.79,3432.0,91.6748,91.7031,91.5423,91.5518,3432.0
2023-10-03 13:40:00,96.86,96.91,96.84,96.85,5586.0,91.618,91.6653,91.5991,91.6085,5586.0
2023-10-03 13:45:00,96.87,96.9,96.71,96.71,9128.0,91.6275,91.6558,91.4761,91.4761,9128.0
2023-10-03 13:50:00,96.72,96.77,96.56,96.63,10449.0,91.4856,91.5329,91.3342,91.4005,10449.0
2023-10-03 13:55:00,96.62,96.65,96.47,96.51,6215.0,91.391,91.4194,91.2491,91.2869,6215.0
2023-10-03 14:00:00,96.52,96.64,96.5,96.54,5213.0,91.2964,91.4099,91.2775,91.3153,5213.0
2023-10-03 14:05:00,96.56,96.6,96.32,96.38,4048.0,91.3342,91.3721,91.1072,91.164,4048.0
2023-10-03 14:10:00,96.38,96.41,96.29,96.34,3600.0,91.164,91.1924,91.0789,91.1261,3600.0
2023-10-03 14:15:00,96.29,96.34,96.21,96.34,5901.0,91.0789,91.1261,91.0032,91.1261,5901.0
2023-10-03 14:20:00,96.36,96.4,96.33,96.4,4424.0,91.1451,91.1829,91.1167,91.1829,4424.0
2023-10-03 14:25:00,96.43,96.44,96.36,96.37,3427.0,91.2113,91.2207,91.1451,91.1545,3427.0
2023-10-03 14:30:00,96.5,96.65,96.45,96.61,9165.0,91.2775,91.4194,91.2302,91.3815,9165.0
2023-10-03 14:35:00,96.69,96.81,96.69,96.81,1488.0,91.4572,91.5707,91.4572,91.5707,1488.0
2023-10-03 14:40:00,96.87,96.91,96.8,96.91,7118.0,91.6275,91.6653,91.5613,91.6653,7118.0
2023-10-03 14:45:00,96.89,96.98,96.79,96.82,6856.0,91.6464,91.7315,91.5518,91.5802,6856.0
2023-10-03 14:50:00,96.83,96.86,96.6,96.67,3090.0,91.5896,91.618,91.3721,91.4383,3090.0
2023-10-03 14:55:00,96.61,96.68,96.54,96.55,3032.0,91.3815,91.4477,91.3153,91.3248,3032.0
2023-10-03 15:00:00,96.53,96.68,96.43,96.68,5331.0,91.3059,91.4477,91.2113,91.4477,5331.0
2023-10-03 15:05:00,96.67,96.67,96.27,96.3,5775.0,91.4383,91.4383,91.0599,91.0883,5775.0
2023-10-03 15:10:00,96.27,96.42,96.19,96.42,9149.0,91.0599,91.2018,90.9843,91.2018,9149.0
2023-10-03 15:15:00,96.39,96.6,96.35,96.6,14252.0,91.1734,91.3721,91.1356,91.3721,14252.0
2023-10-03 15:20:00,96.61,96.65,96.5,96.56,7594.0,91.3815,91.4194,91.2775,91.3342,7594.0
2023-10-03 15:25:00,96.56,96.56,96.41,96.44,6180.0,91.3342,91.3342,91.1924,91.2207,6180.0
2023-10-03 15:30:00,96.42,96.55,96.38,96.38,9756.0,91.2018,91.3248,91.164,91.164,9756.0
2023-10-03 15:35:00,96.38,96.53,96.37,96.47,10552.0,91.164,91.3059,91.1545,91.2491,10552.0
2023-10-03 15:40:00,96.48,96.88,96.47,96.81,20579.0,91.2586,91.6369,91.2491,91.5707,20579.0
2023-10-03 15:45:00,96.8,96.88,96.7,96.86,19414.0,91.5613,91.6369,91.4667,91.618,19414.0
2023-10-03 15:50:00,96.84,96.97,96.7,96.74,41084.0,91.5991,91.7221,91.4667,91.5045,41084.0
2023-10-03 15:55:00,96.73,97.06,96.7,97.06,57413.0,91.495,91.8072,91.4667,91.8072,57413.0
2023-10-04 09:30:00,97.17,97.3,96.95,96.95,11941.0,91.9112,92.0342,91.7031,91.7031,11941.0
2023-10-04 09:35:00,97.02,97.4,97.01,97.4,3965.0,91.7693,92.1288,91.7599,92.1288,3965.0
2023-10-04 09:40:00,97.33,97.43,97.2,97.43,3521.0,92.0626,92.1572,91.9396,92.1572,3521.0
2023-10-04 09:45:00,97.46,97.59,97.23,97.47,4706.0,92.1855,92.3085,91.968,92.195,4706.0
2023-10-04 09:50:00,97.46,97.47,97.02,97.27,6502.0,92.1855,92.195,91.7693,92.0058,6502.0
2023-10-04 09:55:00,97.3,97.42,97.17,97.21,4153.0,92.0342,92.1477,91.9112,91.9491,4153.0
2023-10-04 10:00:00,97.18,97.3,96.97,96.99,3197.0,91.9207,92.0342,91.7221,91.741,3197.0
2023-10-04 10:05:00,96.99,97.14,96.82,96.96,3810.0,91.741,91.8829,91.5802,91.7126,3810.0
2023-10-04 10:10:00,97.01,97.14,97.01,97.05,2189.0,91.7599,91.8829,91.7599,91.7977,2189.0
2023-10-04 10:15:00,97.02,97.07,96.76,96.91,2203.0,91.7693,91.8166,91.5234,91.6653,2203.0
2023-10-04 10:20:00,96.9,96.9,96.59,96.66,2650.0,91.6558,91.6558,91.3626,91.4288,2650.0
2023-10-04 10:25:00,96.65,96.82,96.61,96.61,2345.0,91.4194,91.5802,91.3815,91.3815,2345.0
2023-10-04 10:30:00,96.65,96.84,96.65,96.84,2000.0,91.4194,91.5991,91.4194,91.5991,2000.0
2023-10-04 10:35:00,96.94,96.95,96.78,96.78,7630.0,91.6937,91.7031,91.5423,91.5423,7630.0
2023-10-04 10:40:00,96.82,97.03,96.8,96.89,3189.0,91.5802,91.7788,91.5613,91.6464,3189.0
2023-10-04 10:45:00,96.91,97.05,96.6,96.6,6573.0,91.6653,91.7977,91.3721,91.3721,6573.0
2023-10-04 10:50:00,96.61,96.81,96.61,96.65,4220.0,91.3815,91.5707,91.3815,91.4194,4220.0
2023-10-04 10:55:00,96.62,96.76,96.6,96.75,6109.0,91.391,91.5234,91.3721,91.514,6109.0
2023-10-04 11:00:00,96.8,96.8,96.52,96.71,3300.0,91.5613,91.5613,91.2964,91.4761,3300.0
2023-10-04 11:05:00,96.74,96.74,96.65,96.7,3400.0,91.5045,91.5045,91.4194,91.4667,3400.0
2023-10-04 11:10:00,96.7,96.89,96.7,96.84,5579.0,91.4667,91.6464,91.4667,91.5991,5579.0
2023-10-04 11:15:00,96.86,97.11,96.85,97.06,4396.0,91.618,91.8545,91.6085,91.8072,4396.0
2023-10-04 11:20:00,97.09,97.13,96.96,97.04,3627.0,91.8356,91.8734,91.7126,91.7883,3627.0
2023-10-04 11:25:00,97.04,97.29,97.03,97.29,3930.0,91.7883,92.0247,91.7788,92.0247,3930.0
2023-10-04 11:30:00,97.25,97.25,97.13,97.21,4300.0,91.9869,91.9869,91.8734,91.9491,4300.0
2023-10-04 11:35:00,97.22,97.44,97.11,97.38,6262.0,91.9585,92.1666,91.8545,92.1099,6262.0
2023-10-04 11:40:00,97.34,97.34,97.12,97.24,2547.0,92.072,92.072,91.8639,91.9774,2547.0
2023-10-04 11:45:00,97.22,97.67,97.21,97.53,5697.0,91.9585,92.3842,91.9491,92.2517,5697.0
2023-10-04 11:50:00,97.52,97.57,97.41,97.49,2143.0,92.2423,92.2896,92.1382,92.2139,2143.0
2023-10-04 11:55:00,97.52,97.67,97.44,97.67,3220.0,92.2423,92.3842,92.1666,92.3842,3220.0
2023-10-04 12:00:00,97.64,97.64,97.28,97.28,5226.0,92.3558,92.3558,92.0153,92.0153,5226.0
2023-10-04 12:05:00,97.27,97.39,97.23,97.33,4280.0,92.0058,92.1193,91.968,92.0626,4280.0
2023-10-04 12:10:00,97.38,97.42,97.24,97.24,3700.0,92.1099,92.1477,91.9774,91.9774,3700.0
2023-10-04 12:15:00,97.2,97.41,97.2,97.41,1581.0,91.9396,92.1382,91.9396,92.1382,1581.0
2023-10-04 12:20:00,97.42,97.51,97.21,97.23,10247.0,92.1477,92.2328,91.9491,91.968,10247.0
2023-10-04 12:25:00,97.27,97.31,97.22,97.26,10800.0,92.0058,92.0437,91.9585,91.9964,10800.0
2023-10-04 12:30:00,97.26,97.32,97.2,97.31,17301.0,91.9964,92.0531,91.9396,92.0437,17301.0
2023-10-04 12:35:00,97.29,97.29,97.17,97.2,6151.0,92.0247,92.0247,91.9112,91.9396,6151.0
2023-10-04 12:40:00,97.17,97.25,96.93,96.93,10408.0,91.9112,91.9869,91.6842,91.6842,10408.0
2023-10-04 12:45:00,96.9,97.08,96.9,97.08,10848.0,91.6558,91.8261,91.6558,91.8261,10848.0
2023-10-04 12:50:00,97.12,97.18,97.03,97.12,5246.0,91.8639,91.9207,91.7788,91.8639,5246.0
2023-10-04 12:55:00,97.16,97.16,96.98,97.06,5704.0,91.9018,91.9018,91.7315,91.8072,5704.0
2023-10-04 13:00:00,97.03,97.06,96.87,96.92,4682.0,91.7788,91.8072,91.6275,91.6748,4682.0
2023-10-04 13:05:00,96.89,97.01,96.89,96.96,5976.0,91.6464,91.7599,91.6464,91.7126,5976.0
2023-10-04 13:10:00,96.92,96.97,96.86,96.86,5252.0,91.6748,91.7221,91.618,91.618,5252.0
2023-10-04 13:15:00,96.87,96.95,96.82,96.85,7761.0,91.6275,91.7031,91.5802,91.6085,7761.0
2023-10-04 13:20:00,96.85,96.88,96.72,96.77,4577.0,91.6085,91.6369,91.4856,91.5329,4577.0
2023-10-04 13:25:00,96.77,96.78,96.7,96.71,6319.0,91.5329,91.5423,91.4667,91.4761,6319.0
2023-10-04 13:30:00,96.68,96.79,96.65,96.75,5834.0,91.4477,91.5518,91.4194,91.514,5834.0
2023-10-04 13:35:00,96.77,96.79,96.7,96.73,5700.0,91.5329,91.5518,91.4667,91.495,5700.0
2023-10-04 13:40:00,96.78,97.0,96.73,97.0,3803.0,91.5423,91.7504,91.495,91.7504,3803.0
2023-10-04 13:45:00,97.03,97.08,96.98,97.04,5727.0,91.7788,91.8261,91.7315,91.7883,5727.0
2023-10-04 13:50:00,97.02,97.02,96.68,96.73,5732.0,91.7693,91.7693,91.4477,91.495,5732.0
2023-10-04 13:55:00,96.7,96.77,96.7,96.77,3014.0,91.4667,91.5329,91.4667,91.5329,3014.0
2023-10-04 14:00:00,96.74,96.8,96.58,96.8,4359.0,91.5045,91.5613,91.3532,91.5613,4359.0
2023-10-04 14:05:00,96.86,96.89,96.72,96.81,2713.0,91.618,91.6464,91.4856,91.5707,2713.0
2023-10-04 14:10:00,96.82,96.97,96.82,96.94,2120.0,91.5802,91.7221,91.5802,91.6937,2120.0
2023-10-04 14:15:00,96.95,97.13,96.92,97.1,7463.0,91.7031,91.8734,91.6748,91.845,7463.0
2023-10-04 14:20:00,97.1,97.11,96.72,96.74,9459.0,91.845,91.8545,91.4856,91.5045,9459.0
2023-10-04 14:25:00,96.74,97.05,96.74,97.02,1072.0,91.5045,91.7977,91.5045,91.7693,1072.0
2023-10-04 14:30:00,97.09,97.15,97.06,97.11,5272.0,91.8356,91.8923,91.8072,91.8545,5272.0
2023-10-04 14:35:00,97.07,97.18,96.99,97.16,1750.0,91.8166,91.9207,91.741,91.9018,1750.0
2023-10-04 14:40:00,97.18,97.35,97.18,97.33,2525.0,91.9207,92.0815,91.9207,92.0626,2525.0
2023-10-04 14:45:00,97.36,97.36,97.19,97.19,4544.0,92.0909,92.0909,91.9301,91.9301,4544.0
2023-10-04 14:50:00,97.15,97.2,97.12,97.17,3224.0,91.8923,91.9396,91.8639,91.9112,3224.0
2023-10-04 14:55:00,97.2,97.26,97.2,97.25,4000.0,91.9396,91.9964,91.9396,91.9869,4000.0
2023-10-04 15:00:00,97.24,97.34,97.24,97.31,5588.0,91.9774,92.072,91.9774,92.0437,5588.0
2023-10-04 15:05:00,97.3,97.36,97.2,97.36,4459.0,92.0342,92.0909,91.9396,92.0909,4459.0
2023-10-04 15:10:00,97.34,97.53,97.3,97.48,5357.0,92.072,92.2517,92.0342,92.2045,5357.0
2023-10-04 15:15:00,97.47,97.69,97.46,97.62,4398.0,92.195,92.4031,92.1855,92.3369,4398.0
2023-10-04 15:20:00,97.62,97.76,97.57,97.76,5503.0,92.3369,92.4693,92.2896,92.4693,5503.0
2023-10-04 15:25:00,97.72,97.76,97.65,97.65,4566.0,92.4315,92.4693,92.3652,92.3652,4566.0
2023-10-04 15:30:00,97.73,97.87,97.68,97.76,7908.0,92.4409,92.5733,92.3936,92.4693,7908.0
2023-10-04 15:35:00,97.76,97.88,97.76,97.8,4800.0,92.4693,92.5828,92.4693,92.5071,4800.0
2023-10-04 15:40:00,97.8,97.82,97.54,97.54,6325.0,92.5071,92.526,92.2612,92.2612,6325.0
2023-10-04 15:45:00,97.51,97.56,97.38,97.39,17846.0,92.2328,92.2801,92.1099,92.1193,17846.0
2023-10-04 15:50:00,97.24,97.39,97.18,97.34,25501.0,91.9774,92.1193,91.9207,92.072,25501.0
2023-10-04 15:55:00,97.37,97.63,97.37,97.55,111131.0,92.1004,92.3463,92.1004,92.2707,111131.0
2023-10-05 09:30:00,97.64,97.92,97.64,97.77,10969.0,92.3558,92.6206,92.3558,92.4788,10969.0
2023-10-05 09:35:00,97.74,97.74,97.45,97.5,4520.0,92.4504,92.4504,92.1761,92.2234,4520.0
2023-10-05 09:40:00,97.41,97.41,97.11,97.13,3071.0,92.1382,92.1382,91.8545,91.8734,3071.0
2023-10-05 09:45:00,97.22,97.25,97.07,97.16,4480.0,91.9585,91.9869,91.8166,91.9018,4480.0
2023-10-05 09:50:00,97.19,97.34,97.13,97.34,8254.0,91.9301,92.072,91.8734,92.072,8254.0
2023-10-05 09:55:00,97.3,97.51,97.22,97.23,10635.0,92.0342,92.2328,91.9585,91.968,10635.0
2023-10-05 10:00:00,97.2,97.21,96.98,97.08,11964.0,91.9396,91.9491,91.7315,91.8261,11964.0
2023-10-05 10:05:00,97.07,97.14,96.91,97.14,6560.0,91.8166,91.8829,91.6653,91.8829,6560.0
2023-10-05 10:10:00,97.13,97.14,96.9,97.03,3405.0,91.8734,91.8829,91.6558,91.7788,3405.0
2023-10-05 10:15:00,97.01,97.05,96.86,96.99,4434.0,91.7599,91.7977,91.618,91.741,4434.0
2023-10-05 10:20:00,96.95,96.99,96.75,96.75,2220.0,91.7031,91.741,91.514,91.514,2220.0
2023-10-05 10:25:00,96.77,97.05,96.76,96.9,14380.0,91.5329,91.7977,91.5234,91.6558,14380.0
2023-10-05 10:30:00,96.84,96.88,96.68,96.68,2758.0,91.5991,91.6369,91.4477,91.4477,2758.0
2023-10-05 10:35:00,96.74,96.74,96.21,96.22,4284.0,91.5045,91.5045,91.0032,91.0126,4284.0
2023-10-05 10:40:00,96.23,96.29,96.18,96.24,2663.0,91.0221,91.0789,90.9748,91.0316,2663.0
2023-10-05 10:45:00,96.26,96.34,96.23,96.27,3300.0,91.0505,91.1261,91.0221,91.0599,3300.0
2023-10-05 10:50:00,96.23,96.42,96.23,96.36,3126.0,91.0221,91.2018,91.0221,91.1451,3126.0
2023-10-05 10:55:00,96.43,96.43,96.17,96.23,2523.0,91.2113,91.2113,90.9653,91.0221,2523.0
2023-10-05 11:00:00,96.24,96.28,96.08,96.18,3274.0,91.0316,91.0694,90.8802,90.9748,3274.0
2023-10-05 11:05:00,96.11,96.17,95.98,96.0,6304.0,90.9086,90.9653,90.7856,90.8045,6304.0
2023-10-05 11:10:00,96.02,96.07,95.95,95.97,5300.0,90.8235,90.8708,90.7573,90.7762,5300.0
2023-10-05 11:15:00,95.94,96.05,95.87,95.9,6849.0,90.7478,90.8518,90.6816,90.71,6849.0
2023-10-05 11:20:00,95.9,96.08,95.9,96.08,4646.0,90.71,90.8802,90.71,90.8802,4646.0
2023-10-05 11:25:00,96.05,96.06,95.86,95.86,8389.0,90.8518,90.8613,90.6721,90.6721,8389.0
2023-10-05 11:30:00,95.92,95.95,95.82,95.95,3000.0,90.7289,90.7573,90.6343,90.7573,3000.0
2023-10-05 11:35:00,95.97,96.15,95.96,96.04,3170.0,90.7762,90.9464,90.7667,90.8424,3170.0
2023-10-05 11:40:00,96.07,96.08,95.88,95.88,2154.0,90.8708,90.8802,90.691,90.691,2154.0
2023-10-05 11:45:00,95.9,96.04,95.89,96.02,3315.0,90.71,90.8424,90.7005,90.8235,3315.0
2023-10-05 11:50:00,95.96,96.12,95.95,96.12,3448.0,90.7667,90.9181,90.7573,90.9181,3448.0
2023-10-05 11:55:00,96.15,96.2,95.96,95.97,4108.0,90.9464,90.9937,90.7667,90.7762,4108.0
2023-10-05 12:00:00,95.97,96.14,95.95,96.11,2406.0,90.7762,90.937,90.7573,90.9086,2406.0
2023-10-05 12:05:00,96.12,96.16,96.07,96.07,2658.0,90.9181,90.9559,90.8708,90.8708,2658.0
2023-10-05 12:10:00,96.11,96.24,96.1,96.23,3578.0,90.9086,91.0316,90.8991,91.0221,3578.0
2023-10-05 12:15:00,96.21,96.23,96.12,96.22,1500.0,91.0032,91.0221,90.9181,91.0126,1500.0
2023-10-05 12:20:00,96.22,96.31,96.22,96.3,3326.0,91.0126,91.0978,91.0126,91.0883,3326.0
2023-10-05 12:25:00,96.27,96.42,96.27,96.37,1931.0,91.0599,91.2018,91.0599,91.1545,1931.0
2023-10-05 12:30:00,96.44,96.5,96.26,96.28,5240.0,91.2207,91.2775,91.0505,91.0694,5240.0
2023-10-05 12:35:00,96.28,96.31,96.26,96.26,400.0,91.0694,91.0978,91.0505,91.0505,400.0
2023-10-05 12:40:00,96.28,96.28,96.15,96.21,3095.0,91.0694,91.0694,90.9464,91.0032,3095.0
2023-10-05 12:45:00,96.14,96.2,96.08,96.09,2374.0,90.937,90.9937,90.8802,90.8897,2374.0
2023-10-05 12:50:00,96.16,96.19,96.14,96.19,700.0,90.9559,90.9843,90.937,90.9843,700.0
2023-10-05 12:55:00,96.17,96.23,96.11,96.23,3793.0,90.9653,91.0221,90.9086,91.0221,3793.0
2023-10-05 13:00:00,96.23,96.27,96.08,96.09,2055.0,91.0221,91.0599,90.8802,90.8897,2055.0
2023-10-05 13:05:00,96.07,96.1,96.01,96.02,1349.0,90.8708,90.8991,90.814,90.8235,1349.0
2023-10-05 13:10:00,96.07,96.23,96.06,96.22,2016.0,90.8708,91.0221,90.8613,91.0126,2016.0
2023-10-05 13:15:00,96.23,96.3,96.21,96.26,1500.0,91.0221,91.0883,91.0032,91.0505,1500.0
2023-10-05 13:20:00,96.22,96.41,96.21,96.36,1690.0,91.0126,91.1924,91.0032,91.1451,1690.0
2023-10-05 13:25:00,96.39,96.4,96.35,96.37,1994.0,91.1734,91.1829,91.1356,91.1545,1994.0
2023-10-05 13:30:00,96.36,96.53,96.26,96.53,7492.0,91.1451,91.3059,91.0505,91.3059,7492.0
2023-10-05 13:35:00,96.56,96.79,96.56,96.74,4605.0,91.3342,91.5518,91.3342,91.5045,4605.0
2023-10-05 13:40:00,96.77,96.82,96.68,96.68,6780.0,91.5329,91.5802,91.4477,91.4477,6780.0
2023-10-05 13:45:00,96.7,96.84,96.67,96.82,3308.0,91.4667,91.5991,91.4383,91.5802,3308.0
2023-10-05 13:50:00,96.81,96.91,96.75,96.75,4811.0,91.5707,91.6653,91.514,91.514,4811.0
2023-10-05 13:55:00,96.73,96.8,96.69,96.8,1983.0,91.495,91.5613,91.4572,91.5613,1983.0
2023-10-05 14:00:00,96.81,97.06,96.8,97.01,3547.0,91.5707,91.8072,91.5613,91.7599,3547.0
2023-10-05 14:05:00,97.0,97.02,96.91,96.96,4593.0,91.7504,91.7693,91.6653,91.7126,4593.0
2023-10-05 14:10:00,96.96,96.98,96.87,96.87,2004.0,91.7126,91.7315,91.6275,91.6275,2004.0
2023-10-05 14:15:00,96.9,96.98,96.87,96.87,3442.0,91.6558,91.7315,91.6275,91.6275,3442.0
2023-10-05 14:20:00,96.87,96.88,96.82,96.88,2714.0,91.6275,91.6369,91.5802,91.6369,2714.0
2023-10-05 14:25:00,96.82,96.82,96.71,96.8,3785.0,91.5802,91.5802,91.4761,91.5613,3785.0
2023-10-05 14:30:00,96.84,97.0,96.81,96.98,5417.0,91.5991,91.7504,91.5707,91.7315,5417.0
2023-10-05 14:35:00,97.0,97.05,96.93,97.05,2286.0,91.7504,91.7977,91.6842,91.7977,2286.0
2023-10-05 14:40:00,97.09,97.18,96.97,96.98,5358.0,91.8356,91.9207,91.7221,91.7315,5358.0
2023-10-05 14:45:00,96.97,97.04,96.96,96.96,3483.0,91.7221,91.7883,91.7126,91.7126,3483.0
2023-10-05 14:50:00,96.97,97.02,96.95,96.95,3341.0,91.7221,91.7693,91.7031,91.7031,3341.0
2023-10-05 14:55:00,96.98,97.04,96.95,97.03,3471.0,91.7315,91.7883,91.7031,91.7788,3471.0
2023-10-05 15:00:00,97.03,97.06,96.87,96.91,4811.0,91.7788,91.8072,91.6275,91.6653,4811.0
2023-10-05 15:05:00,96.9,96.9,96.82,96.87,3734.0,91.6558,91.6558,91.5802,91.6275,3734.0
2023-10-05 15:10:00,96.86,96.89,96.8,96.8,6078.0,91.618,91.6464,91.5613,91.5613,6078.0
2023-10-05 15:15:00,96.8,96.89,96.74,96.8,7513.0,91.5613,91.6464,91.5045,91.5613,7513.0
2023-10-05 15:20:00,96.79,96.87,96.78,96.83,6145.0,91.5518,91.6275,91.5423,91.5896,6145.0
2023-10-05 15:25:00,96.82,96.92,96.82,96.92,4200.0,91.5802,91.6748,91.5802,91.6748,4200.0
2023-10-05 15:30:00,96.94,97.05,96.92,96.98,6963.0,91.6937,91.7977,91.6748,91.7315,6963.0
2023-10-05 15:35:00,96.95,97.01,96.94,96.95,6099.0,91.7031,91.7599,91.6937,91.7031,6099.0
2023-10-05 15:40:00,96.94,96.95,96.87,96.9,5869.0,91.6937,91.7031,91.6275,91.6558,5869.0
2023-10-05 15:45:00,96.89,96.99,96.81,96.98,10073.0,91.6464,91.741,91.5707,91.7315,10073.0
2023-10-05 15:50:00,97.03,97.07,96.71,96.79,22451.0,91.7788,91.8166,91.4761,91.5518,22451.0
2023-10-05 15:55:00,96.75,96.84,96.71,96.73,66025.0,91.514,91.5991,91.4761,91.495,66025.0
2023-10-06 09:30:00,96.55,96.62,96.46,96.51,9304.0,91.3248,91.391,91.2397,91.2869,9304.0
2023-10-06 09:35:00,96.45,96.56,96.0,96.06,4309.0,91.2302,91.3342,90.8045,90.8613,4309.0
2023-10-06 09:40:00,96.0,96.1,95.74,96.09,3649.0,90.8045,90.8991,90.5586,90.8897,3649.0
2023-10-06 09:45:00,96.04,96.25,95.9,95.94,5485.0,90.8424,91.041,90.71,90.7478,5485.0
2023-10-06 09:50:00,95.94,96.14,95.9,96.14,3047.0,90.7478,90.937,90.71,90.937,3047.0
2023-10-06 09:55:00,96.14,96.33,96.06,96.27,2887.0,90.937,91.1167,90.8613,91.0599,2887.0
2023-10-06 10:00:00,96.33,96.34,96.08,96.34,1843.0,91.1167,91.1261,90.8802,91.1261,1843.0
2023-10-06 10:05:00,96.35,96.36,96.07,96.24,3625.0,91.1356,91.1451,90.8708,91.0316,3625.0
2023-10-06 10:10:00,96.3,96.41,96.19,96.31,5632.0,91.0883,91.1924,90.9843,91.0978,5632.0
2023-10-06 10:15:00,96.36,96.58,96.31,96.53,22353.0,91.1451,91.3532,91.0978,91.3059,22353.0
2023-10-06 10:20:00,96.49,96.77,96.44,96.77,6232.0,91.268,91.5329,91.2207,91.5329,6232.0
2023-10-06 10:25:00,96.89,97.18,96.88,97.18,5101.0,91.6464,91.9207,91.6369,91.9207,5101.0
2023-10-06 10:30:00,97.22,97.47,97.21,97.41,5688.0,91.9585,92.195,91.9491,92.1382,5688.0
2023-10-06 10:35:00,97.4,97.68,97.34,97.64,8583.0,92.1288,92.3936,92.072,92.3558,8583.0
2023-10-06 10:40:00,97.64,97.73,97.44,97.5,3864.0,92.3558,92.4409,92.1666,92.2234,3864.0
2023-10-06 10:45:00,97.53,97.56,97.42,97.42,3302.0,92.2517,92.2801,92.1477,92.1477,3302.0
2023-10-06 10:50:00,97.54,97.56,97.36,97.36,3055.0,92.2612,92.2801,92.0909,92.0909,3055.0
2023-10-06 10:55:00,97.33,97.36,97.22,97.36,3199.0,92.0626,92.0909,91.9585,92.0909,3199.0
2023-10-06 11:00:00,97.37,97.43,97.23,97.43,2265.0,92.1004,92.1572,91.968,92.1572,2265.0
2023-10-06 11:05:00,97.36,97.44,97.28,97.39,3900.0,92.0909,92.1666,92.0153,92.1193,3900.0
2023-10-06 11:10:00,97.42,97.53,97.38,97.38,4700.0,92.1477,92.2517,92.1099,92.1099,4700.0
2023-10-06 11:15:00,97.46,97.51,97.29,97.44,2581.0,92.1855,92.2328,92.0247,92.1666,2581.0
2023-10-06 11:20:00,97.4,97.71,97.4,97.71,2258.0,92.1288,92.422,92.1288,92.422,2258.0
2023-10-06 11:25:00,97.7,98.04,97.65,97.8,7211.0,92.4125,92.7341,92.3652,92.5071,7211.0
2023-10-06 11:30:00,97.86,98.21,97.86,98.2,3802.0,92.5639,92.8949,92.5639,92.8855,3802.0
2023-10-06 11:35:00,98.2,98.4,98.15,98.4,6300.0,92.8855,93.0747,92.8382,93.0747,6300.0
2023-10-06 11:40:00,98.4,98.6,98.4,98.47,5008.0,93.0747,93.2638,93.0747,93.1409,5008.0
2023-10-06 11:45:00,98.5,98.57,98.4,98.45,3070.0,93.1692,93.2355,93.0747,93.122,3070.0
2023-10-06 11:50:00,98.49,98.52,98.42,98.48,2660.0,93.1598,93.1882,93.0936,93.1503,2660.0
2023-10-06 11:55:00,98.49,98.76,98.47,98.73,11880.0,93.1598,93.4152,93.1409,93.3868,11880.0
2023-10-06 12:00:00,98.75,98.91,98.64,98.78,3814.0,93.4057,93.5571,93.3017,93.4341,3814.0
2023-10-06 12:05:00,98.73,98.79,98.72,98.73,3538.0,93.3868,93.4436,93.3773,93.3868,3538.0
2023-10-06 12:10:00,98.63,98.63,98.55,98.56,1778.0,93.2922,93.2922,93.2165,93.226,1778.0
2023-10-06 12:15:00,98.53,98.55,98.44,98.5,2766.0,93.1976,93.2165,93.1125,93.1692,2766.0
2023-10-06 12:20:00,98.55,98.55,98.28,98.33,2351.0,93.2165,93.2165,92.9612,93.0084,2351.0
2023-10-06 12:25:00,98.34,98.43,98.33,98.34,1983.0,93.0179,93.103,93.0084,93.0179,1983.0
2023-10-06 12:30:00,98.37,98.41,98.26,98.31,3378.0,93.0463,93.0841,92.9422,92.9895,3378.0
2023-10-06 12:35:00,98.23,98.36,98.23,98.33,2217.0,92.9139,93.0368,92.9139,93.0084,2217.0
2023-10-06 12:40:00,98.35,98.46,98.34,98.45,1012.0,93.0274,93.1314,93.0179,93.122,1012.0
2023-10-06 12:45:00,98.47,98.56,98.42,98.45,16556.0,93.1409,93.226,93.0936,93.122,16556.0
2023-10-06 12:50:00,98.43,98.43,98.31,98.34,7252.0,93.103,93.103,92.9895,93.0179,7252.0
2023-10-06 12:55:00,98.31,98.34,98.26,98.33,2779.0,92.9895,93.0179,92.9422,93.0084,2779.0
2023-10-06 13:00:00,98.35,98.4,98.28,98.32,1998.0,93.0274,93.0747,92.9612,92.999,1998.0
2023-10-06 13:05:00,98.3,98.34,98.17,98.17,2000.0,92.9801,93.0179,92.8571,92.8571,2000.0
2023-10-06 13:10:00,98.15,98.45,98.15,98.45,2714.0,92.8382,93.122,92.8382,93.122,2714.0
2023-10-06 13:15:00,98.43,98.45,98.3,98.3,3439.0,93.103,93.122,92.9801,92.9801,3439.0
2023-10-06 13:20:00,98.32,98.45,98.31,98.42,5232.0,92.999,93.122,92.9895,93.0936,5232.0
2023-10-06 13:25:00,98.34,98.35,98.27,98.3,2018.0,93.0179,93.0274,92.9517,92.9801,2018.0
2023-10-06 13:30:00,98.33,98.47,98.31,98.47,4647.0,93.0084,93.1409,92.9895,93.1409,4647.0
2023-10-06 13:35:00,98.53,98.54,98.35,98.49,7045.0,93.1976,93.2071,93.0274,93.1598,7045.0
2023-10-06 13:40:00,98.51,98.59,98.38,98.39,7351.0,93.1787,93.2544,93.0557,93.0652,7351.0
2023-10-06 13:45:00,98.31,98.48,98.31,98.45,1778.0,92.9895,93.1503,92.9895,93.122,1778.0
2023-10-06 13:50:00,98.46,98.47,98.43,98.43,2116.0,93.1314,93.1409,93.103,93.103,2116.0
2023-10-06 13:55:00,98.43,98.58,98.43,98.56,3053.0,93.103,93.2449,93.103,93.226,3053.0
2023-10-06 14:00:00,98.53,98.54,98.39,98.45,3465.0,93.1976,93.2071,93.0652,93.122,3465.0
2023-10-06 14:05:00,98.44,98.62,98.37,98.62,3818.0,93.1125,93.2828,93.0463,93.2828,3818.0
2023-10-06 14:10:00,98.61,98.71,98.57,98.58,6928.0,93.2733,93.3679,93.2355,93.2449,6928.0
2023-10-06 14:15:00,98.53,98.61,98.5,98.5,1489.0,93.1976,93.2733,93.1692,93.1692,1489.0
2023-10-06 14:20:00,98.54,98.64,98.54,98.64,3019.0,93.2071,93.3017,93.2071,93.3017,3019.0
2023-10-06 14:25:00,98.63,98.85,98.63,98.8,4169.0,93.2922,93.5003,93.2922,93.453,4169.0
2023-10-06 14:30:00,98.82,98.87,98.75,98.86,3385.0,93.4719,93.5192,93.4057,93.5098,3385.0
2023-10-06 14:35:00,98.88,98.93,98.84,98.92,4056.0,93.5287,93.576,93.4908,93.5665,4056.0
2023-10-06 14:40:00,98.89,98.95,98.87,98.91,5010.0,93.5381,93.5949,93.5192,93.5571,5010.0
2023-10-06 14:45:00,98.94,98.97,98.8,98.83,2596.0,93.5854,93.6138,93.453,93.4814,2596.0
2023-10-06 14:50:00,98.81,98.83,98.74,98.76,4577.0,93.4625,93.4814,93.3963,93.4152,4577.0
2023-10-06 14:55:00,98.73,98.77,98.66,98.77,6170.0,93.3868,93.4246,93.3206,93.4246,6170.0
2023-10-06 15:00:00,98.75,98.83,98.68,98.75,9881.0,93.4057,93.4814,93.3395,93.4057,9881.0
2023-10-06 15:05:00,98.71,98.92,98.71,98.92,7571.0,93.3679,93.5665,93.3679,93.5665,7571.0
2023-10-06 15:10:00,98.86,98.91,98.84,98.9,3225.0,93.5098,93.5571,93.4908,93.5476,3225.0
2023-10-06 15:15:00,98.88,98.88,98.79,98.82,4490.0,93.5287,93.5287,93.4436,93.4719,4490.0
2023-10-06 15:20:00,98.81,98.92,98.81,98.91,6042.0,93.4625,93.5665,93.4625,93.5571,6042.0
2023-10-06 15:25:00,98.9,98.98,98.87,98.96,7111.0,93.5476,93.6233,93.5192,93.6044,7111.0
2023-10-06 15:30:00,98.93,98.99,98.81,98.83,8581.0,93.576,93.6327,93.4625,93.4814,8581.0
2023-10-06 15:35:00,98.8,98.89,98.79,98.87,7789.0,93.453,93.5381,93.4436,93.5192,7789.0
2023-10-06 15:40:00,98.88,98.9,98.7,98.7,7361.0,93.5287,93.5476,93.3584,93.3584,7361.0
2023-10-06 15:45:00,98.69,98.72,98.54,98.61,13775.0,93.349,93.3773,93.2071,93.2733,13775.0
2023-10-06 15:50:00,98.55,98.74,98.44,98.44,33194.0,93.2165,93.3963,93.1125,93.1125,33194.0
2023-10-06 15:55:00,98.47,98.47,98.15,98.34,78031.0,93.1409,93.1409,92.8382,93.0179,78031.0
2023-10-09 09:30:00,97.49,97.56,96.89,97.14,21915.0,92.2139,92.2801,91.6464,91.8829,21915.0
2023-10-09 09:35:00,97.11,97.63,97.08,97.63,4144.0,91.8545,92.3463,91.8261,92.3463,4144.0
2023-10-09 09:40:00,97.63,97.82,97.42,97.82,5477.0,92.3463,92.526,92.1477,92.526,5477.0
2023-10-09 09:45:00,97.8,97.82,97.34,97.47,2650.0,92.5071,92.526,92.072,92.195,2650.0
2023-10-09 09:50:00,97.47,97.47,97.0,97.24,9218.0,92.195,92.195,91.7504,91.9774,9218.0
2023-10-09 09:55:00,97.26,97.38,97.19,97.38,4881.0,91.9964,92.1099,91.9301,92.1099,4881.0
2023-10-09 10:00:00,97.37,97.42,96.97,96.97,8677.0,92.1004,92.1477,91.7221,91.7221,8677.0
2023-10-09 10:05:00,96.98,97.08,96.76,96.76,8126.0,91.7315,91.8261,91.5234,91.5234,8126.0
2023-10-09 10:10:00,96.74,96.97,96.74,96.81,3092.0,91.5045,91.7221,91.5045,91.5707,3092.0
2023-10-09 10:15:00,96.79,97.1,96.78,97.1,11082.0,91.5518,91.845,91.5423,91.845,11082.0
2023-10-09 10:20:00,97.06,97.11,97.01,97.06,1800.0,91.8072,91.8545,91.7599,91.8072,1800.0
2023-10-09 10:25:00,97.06,97.17,96.99,97.01,4133.0,91.8072,91.9112,91.741,91.7599,4133.0
2023-10-09 10:30:00,97.04,97.15,96.94,97.02,2208.0,91.7883,91.8923,91.6937,91.7693,2208.0
2023-10-09 10:35:00,97.01,97.09,96.94,97.04,2414.0,91.7599,91.8356,91.6937,91.7883,2414.0
2023-10-09 10:40:00,97.05,97.16,96.97,97.16,2139.0,91.7977,91.9018,91.7221,91.9018,2139.0
2023-10-09 10:45:00,97.16,97.19,96.92,96.92,2433.0,91.9018,91.9301,91.6748,91.6748,2433.0
2023-10-09 10:50:00,96.96,97.14,96.96,97.14,3335.0,91.7126,91.8829,91.7126,91.8829,3335.0
2023-10-09 10:55:00,97.15,97.21,97.05,97.05,1748.0,91.8923,91.9491,91.7977,91.7977,1748.0
2023-10-09 11:00:00,97.0,97.04,96.89,96.93,4492.0,91.7504,91.7883,91.6464,91.6842,4492.0
2023-10-09 11:05:00,96.92,96.93,96.76,96.8,1910.0,91.6748,91.6842,91.5234,91.5613,1910.0
2023-10-09 11:10:00,96.75,96.79,96.66,96.78,4882.0,91.514,91.5518,91.4288,91.5423,4882.0
2023-10-09 11:15:00,96.77,96.93,96.77,96.93,4200.0,91.5329,91.6842,91.5329,91.6842,4200.0
2023-10-09 11:20:00,96.93,97.08,96.89,97.05,2800.0,91.6842,91.8261,91.6464,91.7977,2800.0
2023-10-09 11:25:00,97.06,97.06,96.92,96.98,6243.0,91.8072,91.8072,91.6748,91.7315,6243.0
2023-10-09 11:30:00,97.01,97.17,96.99,97.1,9292.0,91.7599,91.9112,91.741,91.845,9292.0
2023-10-09 11:35:00,97.1,97.15,97.07,97.12,1600.0,91.845,91.8923,91.8166,91.8639,1600.0
2023-10-09 11:40:00,97.1,97.1,96.98,97.07,3490.0,91.845,91.845,91.7315,91.8166,3490.0
2023-10-09 11:45:00,97.06,97.1,96.98,97.09,3402.0,91.8072,91.845,91.7315,91.8356,3402.0
2023-10-09 11:50:00,97.09,97.14,97.05,97.1,1600.0,91.8356,91.8829,91.7977,91.845,1600.0
2023-10-09 11:55:00,97.08,97.21,97.06,97.21,1912.0,91.8261,91.9491,91.8072,91.9491,1912.0
2023-10-09 12:00:00,97.25,97.31,97.19,97.29,5455.0,91.9869,92.0437,91.9301,92.0247,5455.0
2023-10-09 12:05:00,97.3,97.51,97.28,97.48,3065.0,92.0342,92.2328,92.0153,92.2045,3065.0
2023-10-09 12:10:00,97.44,97.53,97.43,97.49,3679.0,92.1666,92.2517,92.1572,92.2139,3679.0
2023-10-09 12:15:00,97.5,97.59,97.48,97.56,6682.0,92.2234,92.3085,92.2045,92.2801,6682.0
2023-10-09 12:20:00,97.56,97.68,97.51,97.58,7095.0,92.2801,92.3936,92.2328,92.299,7095.0
2023-10-09 12:25:00,97.58,97.58,97.47,97.52,2401.0,92.299,92.299,92.195,92.2423,2401.0
2023-10-09 12:30:00,97.51,97.56,97.5,97.56,2963.0,92.2328,92.2801,92.2234,92.2801,2963.0
2023-10-09 12:35:00,97.56,97.56,97.43,97.44,2775.0,92.2801,92.2801,92.1572,92.1666,2775.0
2023-10-09 12:40:00,97.44,97.46,97.28,97.28,2453.0,92.1666,92.1855,92.0153,92.0153,2453.0
2023-10-09 12:45:00,97.24,97.4,97.22,97.38,2232.0,91.9774,92.1288,91.9585,92.1099,2232.0
2023-10-09 12:50:00,97.37,97.42,97.35,97.41,2325.0,92.1004,92.1477,92.0815,92.1382,2325.0
2023-10-09 12:55:00,97.41,97.44,97.3,97.37,3209.0,92.1382,92.1666,92.0342,92.1004,3209.0
2023-10-09 13:00:00,97.42,97.43,97.38,97.4,5890.0,92.1477,92.1572,92.1099,92.1288,5890.0
2023-10-09 13:05:00,97.41,97.49,97.38,97.45,5623.0,92.1382,92.2139,92.1099,92.1761,5623.0
2023-10-09 13:10:00,97.46,97.52,97.42,97.48,3524.0,92.1855,92.2423,92.1477,92.2045,3524.0
2023-10-09 13:15:00,97.46,97.54,97.46,97.51,3345.0,92.1855,92.2612,92.1855,92.2328,3345.0
2023-10-09 13:20:00,97.5,97.63,97.47,97.63,3929.0,92.2234,92.3463,92.195,92.3463,3929.0
2023-10-09 13:25:00,97.69,97.88,97.69,97.85,3877.0,92.4031,92.5828,92.4031,92.5544,3877.0
2023-10-09 13:30:00,97.93,98.08,97.9,98.08,3800.0,92.6301,92.772,92.6017,92.772,3800.0
2023-10-09 13:35:00,98.06,98.18,98.03,98.17,3219.0,92.7531,92.8666,92.7247,92.8571,3219.0
2023-10-09 13:40:00,98.19,98.44,98.19,98.41,4893.0,92.876,93.1125,92.876,93.0841,4893.0
2023-10-09 13:45:00,98.41,98.54,98.4,98.4,5059.0,93.0841,93.2071,93.0747,93.0747,5059.0
2023-10-09 13:50:00,98.4,98.56,98.39,98.53,5140.0,93.0747,93.226,93.0652,93.1976,5140.0
2023-10-09 13:55:00,98.53,98.53,98.37,98.43,5537.0,93.1976,93.1976,93.0463,93.103,5537.0
2023-10-09 14:00:00,98.41,98.41,98.18,98.22,2653.0,93.0841,93.0841,92.8666,92.9044,2653.0
2023-10-09 14:05:00,98.18,98.25,98.14,98.22,1672.0,92.8666,92.9328,92.8287,92.9044,1672.0
2023-10-09 14:10:00,98.22,98.29,98.2,98.23,3228.0,92.9044,92.9706,92.8855,92.9139,3228.0
2023-10-09 14:15:00,98.24,98.29,98.21,98.23,914.0,92.9233,92.9706,92.8949,92.9139,914.0
2023-10-09 14:20:00,98.22,98.26,98.22,98.25,1430.0,92.9044,92.9422,92.9044,92.9328,1430.0
2023-10-09 14:25:00,98.24,98.33,98.21,98.33,4958.0,92.9233,93.0084,92.8949,93.0084,4958.0
2023-10-09 14:30:00,98.32,98.36,98.19,98.2,2002.0,92.999,93.0368,92.876,92.8855,2002.0
2023-10-09 14:35:00,98.2,98.24,98.16,98.24,1101.0,92.8855,92.9233,92.8476,92.9233,1101.0
2023-10-09 14:40:00,98.29,98.57,98.28,98.54,8203.0,92.9706,93.2355,92.9612,93.2071,8203.0
2023-10-09 14:45:00,98.52,98.62,98.51,98.53,2901.0,93.1882,93.2828,93.1787,93.1976,2901.0
2023-10-09 14:50:00,98.52,98.57,98.47,98.53,2216.0,93.1882,93.2355,93.1409,93.1976,2216.0
2023-10-09 14:55:00,98.59,98.65,98.49,98.49,2516.0,93.2544,93.3111,93.1598,93.1598,2516.0
2023-10-09 15:00:00,98.47,98.55,98.39,98.46,9990.0,93.1409,93.2165,93.0652,93.1314,9990.0
2023-10-09 15:05:00,98.46,98.54,98.42,98.47,3727.0,93.1314,93.2071,93.0936,93.1409,3727.0
2023-10-09 15:10:00,98.47,98.5,98.33,98.34,3610.0,93.1409,93.1692,93.0084,93.0179,3610.0
2023-10-09 15:15:00,98.31,98.36,98.25,98.27,2054.0,92.9895,93.0368,92.9328,92.9517,2054.0
2023-10-09 15:20:00,98.24,98.33,98.24,98.32,2591.0,92.9233,93.0084,92.9233,92.999,2591.0
2023-10-09 15:25:00,98.31,98.37,98.24,98.35,3934.0,92.9895,93.0463,92.9233,93.0274,3934.0
2023-10-09 15:30:00,98.3,98.31,98.13,98.13,3606.0,92.9801,92.9895,92.8193,92.8193,3606.0
2023-10-09 15:35:00,98.13,98.17,98.08,98.13,4286.0,92.8193,92.8571,92.772,92.8193,4286.0
2023-10-09 15:40:00,98.13,98.19,98.1,98.15,4637.0,92.8193,92.876,92.7909,92.8382,4637.0
2023-10-09 15:45:00,98.1,98.14,98.05,98.14,4702.0,92.7909,92.8287,92.7436,92.8287,4702.0
2023-10-09 15:50:00,98.12,98.29,97.99,98.16,24045.0,92.8098,92.9706,92.6868,92.8476,24045.0
2023-10-09 15:55:00,98.19,98.3,98.18,98.22,39058.0,92.876,92.9801,92.8666,92.9044,39058.0
2023-10-10 09:30:00,95.28,96.6,95.28,96.15,98198.0,90.1235,91.3721,90.1235,90.9464,98198.0
2023-10-10 09:35:00,96.2,96.6,95.47,96.4,42424.0,90.9937,91.3721,90.3032,91.1829,42424.0
2023-10-10 09:40:00,96.4,96.94,96.3,96.64,15063.0,91.1829,91.6937,91.0883,91.4099,15063.0
2023-10-10 09:45:00,96.59,97.2,96.54,96.97,19374.0,91.3626,91.9396,91.3153,91.7221,19374.0
2023-10-10 09:50:00,96.99,97.53,96.99,97.51,14368.0,91.741,92.2517,91.741,92.2328,14368.0
2023-10-10 09:55:00,97.44,97.45,97.28,97.37,10402.0,92.1666,92.1761,92.0153,92.1004,10402.0
2023-10-10 10:00:00,97.34,98.08,97.31,97.98,30482.0,92.072,92.772,92.0437,92.6774,30482.0
2023-10-10 10:05:00,97.95,98.11,97.83,97.99,21535.0,92.649,92.8004,92.5355,92.6868,21535.0
2023-10-10 10:10:00,97.99,98.05,97.71,98.05,14714.0,92.6868,92.7436,92.422,92.7436,14714.0
2023-10-10 10:15:00,98.11,98.42,98.11,98.31,12111.0,92.8004,93.0936,92.8004,92.9895,12111.0
2023-10-10 10:20:00,98.27,98.32,98.19,98.27,7833.0,92.9517,92.999,92.876,92.9517,7833.0
2023-10-10 10:25:00,98.34,98.34,98.14,98.23,8257.0,93.0179,93.0179,92.8287,92.9139,8257.0
2023-10-10 10:30:00,98.25,98.53,98.19,98.49,9547.0,92.9328,93.1976,92.876,93.1598,9547.0
2023-10-10 10:35:00,98.53,98.67,98.49,98.61,8876.0,93.1976,93.33,93.1598,93.2733,8876.0
2023-10-10 10:40:00,98.64,98.76,98.63,98.67,5689.0,93.3017,93.4152,93.2922,93.33,5689.0
2023-10-10 10:45:00,98.65,98.65,98.47,98.5,5973.0,93.3111,93.3111,93.1409,93.1692,5973.0
2023-10-10 10:50:00,98.48,98.67,98.44,98.58,6018.0,93.1503,93.33,93.1125,93.2449,6018.0
2023-10-10 10:55:00,98.57,98.71,98.49,98.49,7128.0,93.2355,93.3679,93.1598,93.1598,7128.0
2023-10-10 11:00:00,98.47,98.74,98.41,98.74,6173.0,93.1409,93.3963,93.0841,93.3963,6173.0
2023-10-10 11:05:00,98.7,98.85,98.59,98.62,9215.0,93.3584,93.5003,93.2544,93.2828,9215.0
2023-10-10 11:10:00,98.61,98.72,98.59,98.68,5322.0,93.2733,93.3773,93.2544,93.3395,5322.0
2023-10-10 11:15:00,98.72,98.96,98.72,98.9,4776.0,93.3773,93.6044,93.3773,93.5476,4776.0
2023-10-10 11:20:00,98.88,99.0,98.88,99.0,5924.0,93.5287,93.6422,93.5287,93.6422,5924.0
2023-10-10 11:25:00,99.0,99.04,98.89,98.9,5628.0,93.6422,93.68,93.5381,93.5476,5628.0
2023-10-10 11:30:00,98.91,98.97,98.87,98.95,5964.0,93.5571,93.6138,93.5192,93.5949,5964.0
2023-10-10 11:35:00,98.94,99.03,98.76,98.76,4149.0,93.5854,93.6706,93.4152,93.4152,4149.0
2023-10-10 11:40:00,98.78,98.92,98.73,98.83,8581.0,93.4341,93.5665,93.3868,93.4814,8581.0
2023-10-10 11:45:00,98.78,98.87,98.78,98.83,4316.0,93.4341,93.5192,93.4341,93.4814,4316.0
2023-10-10 11:50:00,98.81,98.87,98.8,98.8,2520.0,93.4625,93.5192,93.453,93.453,2520.0
2023-10-10 11:55:00,98.82,98.89,98.77,98.8,5980.0,93.4719,93.5381,93.4246,93.453,5980.0
2023-10-10 12:00:00,98.81,98.88,98.72,98.8,8190.0,93.4625,93.5287,93.3773,93.453,8190.0
2023-10-10 12:05:00,98.78,98.81,98.6,98.61,6078.0,93.4341,93.4625,93.2638,93.2733,6078.0
2023-10-10 12:10:00,98.62,98.8,98.6,98.76,7600.0,93.2828,93.453,93.2638,93.4152,7600.0
2023-10-10 12:15:00,98.75,98.76,98.67,98.7,7034.0,93.4057,93.4152,93.33,93.3584,7034.0
2023-10-10 12:20:00,98.72,98.73,98.54,98.66,14726.0,93.3773,93.3868,93.2071,93.3206,14726.0
2023-10-10 12:25:00,98.66,98.67,98.59,98.65,4736.0,93.3206,93.33,93.2544,93.3111,4736.0
2023-10-10 12:30:00,98.66,98.7,98.6,98.7,9654.0,93.3206,93.3584,93.2638,93.3584,9654.0
2023-10-10 12:35:00,98.65,98.78,98.62,98.76,3124.0,93.3111,93.4341,93.2828,93.4152,3124.0
2023-10-10 12:40:00,98.77,98.79,98.63,98.79,6572.0,93.4246,93.4436,93.2922,93.4436,6572.0
2023-10-10 12:45:00,98.82,98.99,98.81,98.92,3793.0,93.4719,93.6327,93.4625,93.5665,3793.0
2023-10-10 12:50:00,98.95,99.26,98.88,99.26,10974.0,93.5949,93.8881,93.5287,93.8881,10974.0
2023-10-10 12:55:00,99.23,99.34,99.15,99.21,4802.0,93.8597,93.9638,93.7841,93.8408,4802.0
2023-10-10 13:00:00,99.2,99.21,98.64,98.66,8046.0,93.8314,93.8408,93.3017,93.3206,8046.0
2023-10-10 13:05:00,98.59,98.59,98.28,98.33,4028.0,93.2544,93.2544,92.9612,93.0084,4028.0
2023-10-10 13:10:00,98.4,98.43,98.14,98.14,5207.0,93.0747,93.103,92.8287,92.8287,5207.0
2023-10-10 13:15:00,98.13,98.27,98.01,98.22,6215.0,92.8193,92.9517,92.7058,92.9044,6215.0
2023-10-10 13:20:00,98.23,98.38,98.13,98.13,7882.0,92.9139,93.0557,92.8193,92.8193,7882.0
2023-10-10 13:25:00,98.13,98.16,98.0,98.16,4594.0,92.8193,92.8476,92.6963,92.8476,4594.0
2023-10-10 13:30:00,98.19,98.29,98.17,98.26,4512.0,92.876,92.9706,92.8571,92.9422,4512.0
2023-10-10 13:35:00,98.29,98.32,98.23,98.3,2882.0,92.9706,92.999,92.9139,92.9801,2882.0
2023-10-10 13:40:00,98.28,98.43,98.27,98.43,2118.0,92.9612,93.103,92.9517,93.103,2118.0
2023-10-10 13:45:00,98.44,98.45,98.36,98.44,4304.0,93.1125,93.122,93.0368,93.1125,4304.0
2023-10-10 13:50:00,98.42,98.44,98.18,98.22,2520.0,93.0936,93.1125,92.8666,92.9044,2520.0
2023-10-10 13:55:00,98.27,98.32,98.27,98.31,2555.0,92.9517,92.999,92.9517,92.9895,2555.0
2023-10-10 14:00:00,98.32,98.42,98.27,98.42,3437.0,92.999,93.0936,92.9517,93.0936,3437.0
2023-10-10 14:05:00,98.39,98.39,98.28,98.28,3635.0,93.0652,93.0652,92.9612,92.9612,3635.0
2023-10-10 14:10:00,98.22,98.32,98.21,98.26,1608.0,92.9044,92.999,92.8949,92.9422,1608.0
2023-10-10 14:15:00,98.14,98.33,98.08,98.32,4797.0,92.8287,93.0084,92.772,92.999,4797.0
2023-10-10 14:20:00,98.34,98.41,98.27,98.32,2503.0,93.0179,93.0841,92.9517,92.999,2503.0
2023-10-10 14:25:00,98.31,98.47,98.24,98.31,2428.0,92.9895,93.1409,92.9233,92.9895,2428.0
2023-10-10 14:30:00,98.33,98.43,98.33,98.4,3300.0,93.0084,93.103,93.0084,93.0747,3300.0
2023-10-10 14:35:00,98.47,98.47,98.22,98.35,6279.0,93.1409,93.1409,92.9044,93.0274,6279.0
2023-10-10 14:40:00,98.32,98.41,98.27,98.37,3880.0,92.999,93.0841,92.9517,93.0463,3880.0
2023-10-10 14:45:00,98.43,98.48,98.34,98.38,2535.0,93.103,93.1503,93.0179,93.0557,2535.0
2023-10-10 14:50:00,98.35,98.36,98.19,98.21,2500.0,93.0274,93.0368,92.876,92.8949,2500.0
2023-10-10 14:55:00,98.16,98.2,98.1,98.17,5593.0,92.8476,92.8855,92.7909,92.8571,5593.0
2023-10-10 15:00:00,98.19,98.25,98.09,98.25,4322.0,92.876,92.9328,92.7814,92.9328,4322.0
2023-10-10 15:05:00,98.28,98.33,98.2,98.33,12218.0,92.9612,93.0084,92.8855,93.0084,12218.0
2023-10-10 15:10:00,98.31,98.36,98.14,98.21,5606.0,92.9895,93.0368,92.8287,92.8949,5606.0
2023-10-10 15:15:00,98.2,98.3,98.18,98.2,3016.0,92.8855,92.9801,92.8666,92.8855,3016.0
2023-10-10 15:20:00,98.18,98.19,98.1,98.16,4240.0,92.8666,92.876,92.7909,92.8476,4240.0
2023-10-10 15:25:00,98.17,98.19,98.13,98.13,3954.0,92.8571,92.876,92.8193,92.8193,3954.0
2023-10-10 15:30:00,98.15,98.33,98.13,98.33,9394.0,92.8382,93.0084,92.8193,93.0084,9394.0
2023-10-10 15:35:00,98.33,98.34,98.12,98.21,18135.0,93.0084,93.0179,92.8098,92.8949,18135.0
2023-10-10 15:40:00,98.23,98.28,98.21,98.26,11581.0,92.9139,92.9612,92.8949,92.9422,11581.0
2023-10-10 15:45:00,98.28,98.38,98.26,98.38,27416.0,92.9612,93.0557,92.9422,93.0557,27416.0
2023-10-10 15:50:00,98.38,98.4,98.19,98.3,32822.0,93.0557,93.0747,92.876,92.9801,32822.0
2023-10-10 15:55:00,98.39,98.41,98.25,98.26,60439.0,93.0652,93.0841,92.9328,92.9422,60439.0
2023-10-11 09:30:00,98.15,98.81,97.88,98.54,29677.0,92.8382,93.4625,92.5828,93.2071,29677.0
2023-10-11 09:35:00,98.47,98.58,97.76,97.81,7277.0,93.1409,93.2449,92.4693,92.5166,7277.0
2023-10-11 09:40:00,97.79,98.02,97.64,97.69,6601.0,92.4977,92.7152,92.3558,92.4031,6601.0
2023-10-11 09:45:00,97.6,97.64,97.2,97.2,32908.0,92.318,92.3558,91.9396,91.9396,32908.0
2023-10-11 09:50:00,97.24,97.33,97.04,97.04,9962.0,91.9774,92.0626,91.7883,91.7883,9962.0
2023-10-11 09:55:00,97.1,97.1,96.77,97.08,9236.0,91.845,91.845,91.5329,91.8261,9236.0
2023-10-11 10:00:00,97.06,97.22,97.0,97.03,4176.0,91.8072,91.9585,91.7504,91.7788,4176.0
2023-10-11 10:05:00,97.07,97.07,96.83,96.9,4563.0,91.8166,91.8166,91.5896,91.6558,4563.0
2023-10-11 10:10:00,96.93,96.93,96.57,96.7,14128.0,91.6842,91.6842,91.3437,91.4667,14128.0
2023-10-11 10:15:00,96.73,96.85,96.68,96.84,4429.0,91.495,91.6085,91.4477,91.5991,4429.0
2023-10-11 10:20:00,96.78,96.78,96.59,96.59,21672.0,91.5423,91.5423,91.3626,91.3626,21672.0
2023-10-11 10:25:00,96.59,96.61,96.38,96.53,20096.0,91.3626,91.3815,91.164,91.3059,20096.0
2023-10-11 10:30:00,96.55,96.67,96.44,96.65,5495.0,91.3248,91.4383,91.2207,91.4194,5495.0
2023-10-11 10:35:00,96.64,96.67,96.5,96.66,5761.0,91.4099,91.4383,91.2775,91.4288,5761.0
2023-10-11 10:40:00,96.68,96.91,96.65,96.91,8357.0,91.4477,91.6653,91.4194,91.6653,8357.0
2023-10-11 10:45:00,96.98,96.99,96.89,96.95,2451.0,91.7315,91.741,91.6464,91.7031,2451.0
2023-10-11 10:50:00,96.99,97.26,96.9,97.25,9143.0,91.741,91.9964,91.6558,91.9869,9143.0
2023-10-11 10:55:00,97.25,97.37,97.25,97.29,2507.0,91.9869,92.1004,91.9869,92.0247,2507.0
2023-10-11 11:00:00,97.44,97.79,97.44,97.61,10684.0,92.1666,92.4977,92.1666,92.3274,10684.0
2023-10-11 11:05:00,97.65,97.78,97.51,97.53,19110.0,92.3652,92.4882,92.2328,92.2517,19110.0
2023-10-11 11:10:00,97.49,97.51,97.33,97.33,2322.0,92.2139,92.2328,92.0626,92.0626,2322.0
2023-10-11 11:15:00,97.34,97.35,96.99,97.02,8506.0,92.072,92.0815,91.741,91.7693,8506.0
2023-10-11 11:20:00,97.02,97.2,96.99,97.2,4890.0,91.7693,91.9396,91.741,91.9396,4890.0
2023-10-11 11:25:00,97.26,97.27,97.16,97.25,3652.0,91.9964,92.0058,91.9018,91.9869,3652.0
2023-10-11 11:30:00,97.22,97.32,97.18,97.29,3612.0,91.9585,92.0531,91.9207,92.0247,3612.0
2023-10-11 11:35:00,97.31,97.4,97.3,97.39,4100.0,92.0437,92.1288,92.0342,92.1193,4100.0
2023-10-11 11:40:00,97.39,97.39,97.17,97.21,5358.0,92.1193,92.1193,91.9112,91.9491,5358.0
2023-10-11 11:45:00,97.22,97.37,97.22,97.31,2459.0,91.9585,92.1004,91.9585,92.0437,2459.0
2023-10-11 11:50:00,97.3,97.37,97.3,97.32,2875.0,92.0342,92.1004,92.0342,92.0531,2875.0
2023-10-11 11:55:00,97.31,97.33,97.11,97.11,2654.0,92.0437,92.0626,91.8545,91.8545,2654.0
2023-10-11 12:00:00,97.12,97.12,96.97,96.97,2587.0,91.8639,91.8639,91.7221,91.7221,2587.0
2023-10-11 12:05:00,96.94,96.96,96.91,96.94,2190.0,91.6937,91.7126,91.6653,91.6937,2190.0
2023-10-11 12:10:00,96.97,96.99,96.92,96.95,3800.0,91.7221,91.741,91.6748,91.7031,3800.0
2023-10-11 12:15:00,96.9,96.9,96.7,96.77,5252.0,91.6558,91.6558,91.4667,91.5329,5252.0
2023-10-11 12:20:00,96.75,96.78,96.64,96.69,3605.0,91.514,91.5423,91.4099,91.4572,3605.0
2023-10-11 12:25:00,96.69,96.86,96.69,96.86,4572.0,91.4572,91.618,91.4572,91.618,4572.0
2023-10-11 12:30:00,96.87,96.92,96.85,96.9,3502.0,91.6275,91.6748,91.6085,91.6558,3502.0
2023-10-11 12:35:00,96.81,96.89,96.81,96.87,800.0,91.5707,91.6464,91.5707,91.6275,800.0
2023-10-11 12:40:00,96.82,96.89,96.82,96.83,781.0,91.5802,91.6464,91.5802,91.5896,781.0
2023-10-11 12:45:00,96.8,96.8,96.7,96.73,3794.0,91.5613,91.5613,91.4667,91.495,3794.0
2023-10-11 12:50:00,96.74,96.77,96.66,96.7,2200.0,91.5045,91.5329,91.4288,91.4667,2200.0
2023-10-11 12:55:00,96.72,96.78,96.69,96.78,990.0,91.4856,91.5423,91.4572,91.5423,990.0
2023-10-11 13:00:00,96.84,96.91,96.82,96.9,4447.0,91.5991,91.6653,91.5802,91.6558,4447.0
2023-10-11 13:05:00,96.91,96.94,96.88,96.9,2000.0,91.6653,91.6937,91.6369,91.6558,2000.0
2023-10-11 13:10:00,96.9,97.0,96.88,97.0,2628.0,91.6558,91.7504,91.6369,91.7504,2628.0
2023-10-11 13:15:00,96.99,96.99,96.81,96.84,3025.0,91.741,91.741,91.5707,91.5991,3025.0
2023-10-11 13:20:00,96.84,96.94,96.84,96.94,2177.0,91.5991,91.6937,91.5991,91.6937,2177.0
2023-10-11 13:25:00,96.92,96.98,96.88,96.92,3281.0,91.6748,91.7315,91.6369,91.6748,3281.0
2023-10-11 13:30:00,96.86,96.86,96.74,96.74,1608.0,91.618,91.618,91.5045,91.5045,1608.0
2023-10-11 13:35:00,96.73,96.73,96.59,96.59,3840.0,91.495,91.495,91.3626,91.3626,3840.0
2023-10-11 13:40:00,96.53,96.61,96.52,96.54,3390.0,91.3059,91.3815,91.2964,91.3153,3390.0
2023-10-11 13:45:00,96.54,96.59,96.52,96.55,3157.0,91.3153,91.3626,91.2964,91.3248,3157.0
2023-10-11 13:50:00,96.57,96.62,96.55,96.61,6903.0,91.3437,91.391,91.3248,91.3815,6903.0
2023-10-11 13:55:00,96.6,96.62,96.54,96.54,1700.0,91.3721,91.391,91.3153,91.3153,1700.0
2023-10-11 14:00:00,96.55,96.66,96.5,96.51,9394.0,91.3248,91.4288,91.2775,91.2869,9394.0
2023-10-11 14:05:00,96.49,96.55,96.47,96.48,2100.0,91.268,91.3248,91.2491,91.2586,2100.0
2023-10-11 14:10:00,96.46,96.57,96.43,96.49,7294.0,91.2397,91.3437,91.2113,91.268,7294.0
2023-10-11 14:15:00,96.49,96.53,96.34,96.35,15707.0,91.268,91.3059,91.1261,91.1356,15707.0
2023-10-11 14:20:00,96.35,96.82,96.35,96.81,9499.0,91.1356,91.5802,91.1356,91.5707,9499.0
2023-10-11 14:25:00,96.79,96.87,96.7,96.7,5488.0,91.5518,91.6275,91.4667,91.4667,5488.0
2023-10-11 14:30:00,96.69,96.9,96.69,96.88,43463.0,91.4572,91.6558,91.4572,91.6369,43463.0
2023-10-11 14:35:00,96.93,97.15,96.92,97.13,9902.0,91.6842,91.8923,91.6748,91.8734,9902.0
2023-10-11 14:40:00,97.11,97.22,97.09,97.19,35266.0,91.8545,91.9585,91.8356,91.9301,35266.0
2023-10-11 14:45:00,97.18,97.32,97.17,97.19,13537.0,91.9207,92.0531,91.9112,91.9301,13537.0
2023-10-11 14:50:00,97.19,97.33,97.16,97.33,27737.0,91.9301,92.0626,91.9018,92.0626,27737.0
2023-10-11 14:55:00,97.29,97.34,97.2,97.28,5840.0,92.0247,92.072,91.9396,92.0153,5840.0
2023-10-11 15:00:00,97.32,97.47,97.29,97.47,7015.0,92.0531,92.195,92.0247,92.195,7015.0
2023-10-11 15:05:00,97.46,97.46,97.37,97.45,6702.0,92.1855,92.1855,92.1004,92.1761,6702.0
2023-10-11 15:10:00,97.45,97.48,97.39,97.43,6556.0,92.1761,92.2045,92.1193,92.1572,6556.0
2023-10-11 15:15:00,97.43,97.43,97.32,97.41,6205.0,92.1572,92.1572,92.0531,92.1382,6205.0
2023-10-11 15:20:00,97.39,97.39,97.25,97.39,9111.0,92.1193,92.1193,91.9869,92.1193,9111.0
2023-10-11 15:25:00,97.42,97.45,97.34,97.44,11627.0,92.1477,92.1761,92.072,92.1666,11627.0
2023-10-11 15:30:00,97.43,97.51,97.38,97.48,14245.0,92.1572,92.2328,92.1099,92.2045,14245.0
2023-10-11 15:35:00,97.48,97.55,97.38,97.55,12597.0,92.2045,92.2707,92.1099,92.2707,12597.0
2023-10-11 15:40:00,97.53,97.68,97.39,97.6,11312.0,92.2517,92.3936,92.1193,92.318,11312.0
2023-10-11 15:45:00,97.6,97.73,97.57,97.67,19558.0,92.318,92.4409,92.2896,92.3842,19558.0
2023-10-11 15:50:00,97.62,97.85,97.6,97.82,40109.0,92.3369,92.5544,92.318,92.526,40109.0
2023-10-11 15:55:00,97.8,97.91,97.76,97.89,84254.0,92.5071,92.6112,92.4693,92.5923,84254.0
2023-10-12 09:30:00,98.11,98.41,97.81,97.81,22193.0,92.8004,93.0841,92.5166,92.5166,22193.0
2023-10-12 09:35:00,97.97,98.02,97.42,97.42,4847.0,92.6679,92.7152,92.1477,92.1477,4847.0
2023-10-12 09:40:00,97.54,97.79,97.33,97.56,6748.0,92.2612,92.4977,92.0626,92.2801,6748.0
2023-10-12 09:45:00,97.73,97.93,97.44,97.48,7828.0,92.4409,92.6301,92.1666,92.2045,7828.0
2023-10-12 09:50:00,97.55,97.58,97.42,97.45,4766.0,92.2707,92.299,92.1477,92.1761,4766.0
2023-10-12 09:55:00,97.48,97.71,97.32,97.69,17073.0,92.2045,92.422,92.0531,92.4031,17073.0
2023-10-12 10:00:00,97.62,97.94,97.61,97.73,8958.0,92.3369,92.6396,92.3274,92.4409,8958.0
2023-10-12 10:05:00,97.81,97.99,97.7,97.86,4400.0,92.5166,92.6868,92.4125,92.5639,4400.0
2023-10-12 10:10:00,97.98,98.15,97.98,98.02,4156.0,92.6774,92.8382,92.6774,92.7152,4156.0
2023-10-12 10:15:00,98.04,98.07,97.69,97.69,3688.0,92.7341,92.7625,92.4031,92.4031,3688.0
2023-10-12 10:20:00,97.68,97.69,97.58,97.64,5701.0,92.3936,92.4031,92.299,92.3558,5701.0
2023-10-12 10:25:00,97.63,97.97,97.6,97.74,5333.0,92.3463,92.6679,92.318,92.4504,5333.0
2023-10-12 10:30:00,97.67,97.77,97.61,97.7,3200.0,92.3842,92.4788,92.3274,92.4125,3200.0
2023-10-12 10:35:00,97.63,97.74,97.5,97.54,4590.0,92.3463,92.4504,92.2234,92.2612,4590.0
2023-10-12 10:40:00,97.58,97.62,97.5,97.5,4736.0,92.299,92.3369,92.2234,92.2234,4736.0
2023-10-12 10:45:00,97.4,97.69,97.36,97.66,7913.0,92.1288,92.4031,92.0909,92.3747,7913.0
2023-10-12 10:50:00,97.71,97.84,97.69,97.81,5047.0,92.422,92.545,92.4031,92.5166,5047.0
2023-10-12 10:55:00,97.79,97.83,97.71,97.71,5156.0,92.4977,92.5355,92.422,92.422,5156.0
2023-10-12 11:00:00,97.72,97.72,97.37,97.47,5247.0,92.4315,92.4315,92.1004,92.195,5247.0
2023-10-12 11:05:00,97.46,97.47,97.21,97.44,4446.0,92.1855,92.195,91.9491,92.1666,4446.0
2023-10-12 11:10:00,97.41,97.51,97.37,97.5,2500.0,92.1382,92.2328,92.1004,92.2234,2500.0
2023-10-12 11:15:00,97.5,97.68,97.5,97.65,2290.0,92.2234,92.3936,92.2234,92.3652,2290.0
2023-10-12 11:20:00,97.59,97.7,97.57,97.62,1949.0,92.3085,92.4125,92.2896,92.3369,1949.0
2023-10-12 11:25:00,97.56,97.57,97.31,97.4,1750.0,92.2801,92.2896,92.0437,92.1288,1750.0
2023-10-12 11:30:00,97.28,97.32,97.2,97.27,1520.0,92.0153,92.0531,91.9396,92.0058,1520.0
2023-10-12 11:35:00,97.28,97.28,97.09,97.16,3000.0,92.0153,92.0153,91.8356,91.9018,3000.0
2023-10-12 11:40:00,97.21,97.32,97.14,97.32,1900.0,91.9491,92.0531,91.8829,92.0531,1900.0
2023-10-12 11:45:00,97.29,97.41,97.29,97.3,2260.0,92.0247,92.1382,92.0247,92.0342,2260.0
2023-10-12 11:50:00,97.37,97.43,97.33,97.4,1110.0,92.1004,92.1572,92.0626,92.1288,1110.0
2023-10-12 11:55:00,97.4,97.58,97.37,97.56,2930.0,92.1288,92.299,92.1004,92.2801,2930.0
2023-10-12 12:00:00,97.56,97.68,97.51,97.51,3107.0,92.2801,92.3936,92.2328,92.2328,3107.0
2023-10-12 12:05:00,97.51,97.61,97.51,97.61,1420.0,92.2328,92.3274,92.2328,92.3274,1420.0
2023-10-12 12:10:00,97.69,97.69,97.6,97.63,1700.0,92.4031,92.4031,92.318,92.3463,1700.0
2023-10-12 12:15:00,97.61,97.77,97.61,97.72,4669.0,92.3274,92.4788,92.3274,92.4315,4669.0
2023-10-12 12:20:00,97.73,97.83,97.7,97.82,2434.0,92.4409,92.5355,92.4125,92.526,2434.0
2023-10-12 12:25:00,97.81,97.86,97.72,97.78,2932.0,92.5166,92.5639,92.4315,92.4882,2932.0
2023-10-12 12:30:00,97.83,97.92,97.83,97.86,2915.0,92.5355,92.6206,92.5355,92.5639,2915.0
2023-10-12 12:35:00,97.9,97.97,97.82,97.97,2556.0,92.6017,92.6679,92.526,92.6679,2556.0
2023-10-12 12:40:00,97.95,98.04,97.95,98.03,5214.0,92.649,92.7341,92.649,92.7247,5214.0
2023-10-12 12:45:00,98.03,98.03,97.93,97.95,3241.0,92.7247,92.7247,92.6301,92.649,3241.0
2023-10-12 12:50:00,97.98,98.01,97.97,97.97,2300.0,92.6774,92.7058,92.6679,92.6679,2300.0
2023-10-12 12:55:00,98.01,98.01,97.83,97.94,2698.0,92.7058,92.7058,92.5355,92.6396,2698.0
2023-10-12 13:00:00,97.93,97.94,97.5,97.61,5619.0,92.6301,92.6396,92.2234,92.3274,5619.0
2023-10-12 13:05:00,97.55,97.56,97.31,97.34,6576.0,92.2707,92.2801,92.0437,92.072,6576.0
2023-10-12 13:10:00,97.34,97.34,96.93,96.93,13408.0,92.072,92.072,91.6842,91.6842,13408.0
2023-10-12 13:15:00,96.92,96.93,96.79,96.84,3418.0,91.6748,91.6842,91.5518,91.5991,3418.0
2023-10-12 13:20:00,96.88,96.9,96.75,96.79,3906.0,91.6369,91.6558,91.514,91.5518,3906.0
2023-10-12 13:25:00,96.82,96.84,96.71,96.77,20521.0,91.5802,91.5991,91.4761,91.5329,20521.0
2023-10-12 13:30:00,96.75,96.96,96.71,96.91,2322.0,91.514,91.7126,91.4761,91.6653,2322.0
2023-10-12 13:35:00,96.82,96.88,96.78,96.8,2760.0,91.5802,91.6369,91.5423,91.5613,2760.0
2023-10-12 13:40:00,96.75,96.79,96.56,96.56,2990.0,91.514,91.5518,91.3342,91.3342,2990.0
2023-10-12 13:45:00,96.57,96.78,96.54,96.67,3688.0,91.3437,91.5423,91.3153,91.4383,3688.0
2023-10-12 13:50:00,96.69,96.69,96.46,96.51,2945.0,91.4572,91.4572,91.2397,91.2869,2945.0
2023-10-12 13:55:00,96.55,96.68,96.5,96.5,2100.0,91.3248,91.4477,91.2775,91.2775,2100.0
2023-10-12 14:00:00,96.55,96.59,96.44,96.44,4947.0,91.3248,91.3626,91.2207,91.2207,4947.0
2023-10-12 14:05:00,96.4,96.42,96.14,96.16,4892.0,91.1829,91.2018,90.937,90.9559,4892.0
2023-10-12 14:10:00,96.1,96.13,95.93,96.08,6417.0,90.8991,90.9275,90.7383,90.8802,6417.0
2023-10-12 14:15:00,96.04,96.1,95.99,96.09,2197.0,90.8424,90.8991,90.7951,90.8897,2197.0
2023-10-12 14:20:00,96.12,96.46,96.11,96.42,5040.0,90.9181,91.2397,90.9086,91.2018,5040.0
2023-10-12 14:25:00,96.41,96.57,96.39,96.53,2249.0,91.1924,91.3437,91.1734,91.3059,2249.0
2023-10-12 14:30:00,96.52,96.66,96.48,96.64,2400.0,91.2964,91.4288,91.2586,91.4099,2400.0
2023-10-12 14:35:00,96.65,96.69,96.6,96.67,3500.0,91.4194,91.4572,91.3721,91.4383,3500.0
2023-10-12 14:40:00,96.68,96.85,96.65,96.83,5227.0,91.4477,91.6085,91.4194,91.5896,5227.0
2023-10-12 14:45:00,96.84,97.03,96.81,97.02,2278.0,91.5991,91.7788,91.5707,91.7693,2278.0
2023-10-12 14:50:00,96.99,97.03,96.8,96.87,5396.0,91.741,91.7788,91.5613,91.6275,5396.0
2023-10-12 14:55:00,96.9,96.9,96.83,96.85,2720.0,91.6558,91.6558,91.5896,91.6085,2720.0
2023-10-12 15:00:00,96.91,96.94,96.87,96.94,1800.0,91.6653,91.6937,91.6275,91.6937,1800.0
2023-10-12 15:05:00,96.96,96.96,96.79,96.93,2504.0,91.7126,91.7126,91.5518,91.6842,2504.0
2023-10-12 15:10:00,96.92,96.97,96.82,96.97,5123.0,91.6748,91.7221,91.5802,91.7221,5123.0
2023-10-12 15:15:00,96.95,97.09,96.91,97.08,3325.0,91.7031,91.8356,91.6653,91.8261,3325.0
2023-10-12 15:20:00,97.07,97.13,97.02,97.02,7303.0,91.8166,91.8734,91.7693,91.7693,7303.0
2023-10-12 15:25:00,97.05,97.05,96.91,96.94,5092.0,91.7977,91.7977,91.6653,91.6937,5092.0
2023-10-12 15:30:00,96.95,97.13,96.94,97.1,3228.0,91.7031,91.8734,91.6937,91.845,3228.0
2023-10-12 15:35:00,97.1,97.19,97.06,97.12,5011.0,91.845,91.9301,91.8072,91.8639,5011.0
2023-10-12 15:40:00,97.12,97.13,96.88,96.91,6510.0,91.8639,91.8734,91.6369,91.6653,6510.0
2023-10-12 15:45:00,96.9,97.05,96.88,97.02,9490.0,91.6558,91.7977,91.6369,91.7693,9490.0
2023-10-12 15:50:00,97.04,97.15,96.92,96.94,34546.0,91.7883,91.8923,91.6748,91.6937,34546.0
2023-10-12 15:55:00,96.87,96.99,96.85,96.93,63661.0,91.6275,91.741,91.6085,91.6842,63661.0
2023-10-13 09:30:00,97.09,97.14,96.54,96.6,12686.0,91.8356,91.8829,91.3153,91.3721,12686.0
2023-10-13 09:35:00,96.42,96.52,96.0,96.52,6849.0,91.2018,91.2964,90.8045,91.2964,6849.0
2023-10-13 09:40:00,96.67,96.8,96.6,96.62,3236.0,91.4383,91.5613,91.3721,91.391,3236.0
2023-10-13 09:45:00,96.59,96.69,96.37,96.62,5371.0,91.3626,91.4572,91.1545,91.391,5371.0
2023-10-13 09:50:00,96.69,96.69,96.51,96.51,2695.0,91.4572,91.4572,91.2869,91.2869,2695.0
2023-10-13 09:55:00,96.67,96.77,96.55,96.6,2451.0,91.4383,91.5329,91.3248,91.3721,2451.0
2023-10-13 10:00:00,96.52,96.52,96.09,96.15,3600.0,91.2964,91.2964,90.8897,90.9464,3600.0
2023-10-13 10:05:00,96.13,96.13,95.86,95.96,7727.0,90.9275,90.9275,90.6721,90.7667,7727.0
2023-10-13 10:10:00,96.0,96.09,95.88,95.94,4287.0,90.8045,90.8897,90.691,90.7478,4287.0
2023-10-13 10:15:00,95.95,96.02,95.89,95.89,2976.0,90.7573,90.8235,90.7005,90.7005,2976.0
2023-10-13 10:20:00,95.91,96.01,95.76,95.8,3306.0,90.7194,90.814,90.5775,90.6154,3306.0
2023-10-13 10:25:00,95.81,95.84,95.67,95.67,2424.0,90.6248,90.6532,90.4924,90.4924,2424.0
2023-10-13 10:30:00,95.63,95.95,95.57,95.95,3680.0,90.4546,90.7573,90.3978,90.7573,3680.0
2023-10-13 10:35:00,95.91,95.91,95.68,95.68,2236.0,90.7194,90.7194,90.5019,90.5019,2236.0
2023-10-13 10:40:00,95.64,95.81,95.61,95.79,3053.0,90.464,90.6248,90.4357,90.6059,3053.0
2023-10-13 10:45:00,95.77,95.84,95.72,95.82,3211.0,90.587,90.6532,90.5397,90.6343,3211.0
2023-10-13 10:50:00,95.75,95.75,95.22,95.26,5769.0,90.5681,90.5681,90.0668,90.1046,5769.0
2023-10-13 10:55:00,95.32,95.38,95.22,95.28,3849.0,90.1613,90.2181,90.0668,90.1235,3849.0
2023-10-13 11:00:00,95.27,95.29,95.11,95.28,4874.0,90.1141,90.133,89.9627,90.1235,4874.0
2023-10-13 11:05:00,95.29,95.29,95.03,95.28,9864.0,90.133,90.133,89.887,90.1235,9864.0
2023-10-13 11:10:00,95.35,95.43,95.24,95.34,3000.0,90.1897,90.2654,90.0857,90.1803,3000.0
2023-10-13 11:15:00,95.33,95.45,95.27,95.27,4399.0,90.1708,90.2843,90.1141,90.1141,4399.0
2023-10-13 11:20:00,95.26,95.27,95.17,95.19,10629.0,90.1046,90.1141,90.0195,90.0384,10629.0
2023-10-13 11:25:00,95.2,95.25,95.16,95.25,6292.0,90.0478,90.0951,90.01,90.0951,6292.0
2023-10-13 11:30:00,95.22,95.41,95.16,95.35,5937.0,90.0668,90.2465,90.01,90.1897,5937.0
2023-10-13 11:35:00,95.39,95.45,95.32,95.44,1900.0,90.2276,90.2843,90.1613,90.2749,1900.0
2023-10-13 11:40:00,95.44,95.5,95.34,95.34,2021.0,90.2749,90.3316,90.1803,90.1803,2021.0
2023-10-13 11:45:00,95.33,95.33,95.23,95.26,1909.0,90.1708,90.1708,90.0762,90.1046,1909.0
2023-10-13 11:50:00,95.21,95.24,94.92,94.97,7485.0,90.0573,90.0857,89.783,89.8303,7485.0
2023-10-13 11:55:00,94.97,95.01,94.86,94.98,3905.0,89.8303,89.8681,89.7262,89.8397,3905.0
2023-10-13 12:00:00,94.95,95.01,94.92,95.01,1273.0,89.8114,89.8681,89.783,89.8681,1273.0
2023-10-13 12:05:00,95.0,95.07,94.98,95.02,1930.0,89.8587,89.9249,89.8397,89.8776,1930.0
2023-10-13 12:10:00,95.04,95.1,95.03,95.08,2109.0,89.8965,89.9533,89.887,89.9343,2109.0
2023-10-13 12:15:00,95.06,95.33,95.06,95.3,2504.0,89.9154,90.1708,89.9154,90.1424,2504.0
2023-10-13 12:20:00,95.31,95.51,95.31,95.47,1960.0,90.1519,90.3411,90.1519,90.3032,1960.0
2023-10-13 12:25:00,95.51,95.58,95.46,95.57,3313.0,90.3411,90.4073,90.2938,90.3978,3313.0
2023-10-13 12:30:00,95.57,95.64,95.53,95.61,4366.0,90.3978,90.464,90.36,90.4357,4366.0
2023-10-13 12:35:00,95.6,95.62,95.36,95.36,1210.0,90.4262,90.4451,90.1992,90.1992,1210.0
2023-10-13 12:40:00,95.37,95.37,95.32,95.34,514.0,90.2086,90.2086,90.1613,90.1803,514.0
2023-10-13 12:45:00,95.28,95.34,95.22,95.22,2790.0,90.1235,90.1803,90.0668,90.0668,2790.0
2023-10-13 12:50:00,95.14,95.18,95.03,95.15,1865.0,89.9911,90.0289,89.887,90.0005,1865.0
2023-10-13 12:55:00,95.18,95.19,95.15,95.15,723.0,90.0289,90.0384,90.0005,90.0005,723.0
2023-10-13 13:00:00,95.11,95.16,95.08,95.09,1500.0,89.9627,90.01,89.9343,89.9438,1500.0
2023-10-13 13:05:00,95.04,95.04,94.86,94.92,4162.0,89.8965,89.8965,89.7262,89.783,4162.0
2023-10-13 13:10:00,94.94,95.02,94.82,94.85,5787.0,89.8019,89.8776,89.6884,89.7168,5787.0
2023-10-13 13:15:00,94.87,94.96,94.82,94.93,2220.0,89.7357,89.8208,89.6884,89.7925,2220.0
2023-10-13 13:20:00,94.96,94.99,94.91,94.94,3953.0,89.8208,89.8492,89.7735,89.8019,3953.0
2023-10-13 13:25:00,94.94,94.94,94.58,94.63,3475.0,89.8019,89.8019,89.4614,89.5087,3475.0
2023-10-13 13:30:00,94.63,94.68,94.58,94.64,2744.0,89.5087,89.556,89.4614,89.5181,2744.0
2023-10-13 13:35:00,94.57,94.57,94.43,94.49,3280.0,89.4519,89.4519,89.3195,89.3763,3280.0
2023-10-13 13:40:00,94.49,94.88,94.49,94.73,3967.0,89.3763,89.7452,89.3763,89.6033,3967.0
2023-10-13 13:45:00,94.79,94.79,94.64,94.74,4958.0,89.66,89.66,89.5181,89.6127,4958.0
2023-10-13 13:50:00,94.75,94.85,94.74,94.84,2625.0,89.6222,89.7168,89.6127,89.7073,2625.0
2023-10-13 13:55:00,94.81,94.83,94.68,94.68,900.0,89.6789,89.6979,89.556,89.556,900.0
2023-10-13 14:00:00,94.7,94.73,94.64,94.67,1970.0,89.5749,89.6033,89.5181,89.5465,1970.0
2023-10-13 14:05:00,94.7,94.86,94.64,94.68,3225.0,89.5749,89.7262,89.5181,89.556,3225.0
2023-10-13 14:10:00,94.71,94.78,94.67,94.75,2363.0,89.5844,89.6506,89.5465,89.6222,2363.0
2023-10-13 14:15:00,94.72,94.74,94.61,94.73,1700.0,89.5938,89.6127,89.4898,89.6033,1700.0
2023-10-13 14:20:00,94.72,94.72,94.54,94.56,1963.0,89.5938,89.5938,89.4236,89.4425,1963.0
2023-10-13 14:25:00,94.52,94.55,94.45,94.55,2009.0,89.4046,89.433,89.3384,89.433,2009.0
2023-10-13 14:30:00,94.69,94.84,94.68,94.83,2579.0,89.5654,89.7073,89.556,89.6979,2579.0
2023-10-13 14:35:00,94.78,94.78,94.6,94.74,4398.0,89.6506,89.6506,89.4803,89.6127,4398.0
2023-10-13 14:40:00,94.73,94.78,94.69,94.69,3152.0,89.6033,89.6506,89.5654,89.5654,3152.0
2023-10-13 14:45:00,94.64,94.64,94.52,94.58,10114.0,89.5181,89.5181,89.4046,89.4614,10114.0
2023-10-13 14:50:00,94.54,94.64,94.53,94.57,4021.0,89.4236,89.5181,89.4141,89.4519,4021.0
2023-10-13 14:55:00,94.55,94.6,94.44,94.58,3714.0,89.433,89.4803,89.329,89.4614,3714.0
2023-10-13 15:00:00,94.58,94.67,94.5,94.57,3617.0,89.4614,89.5465,89.3857,89.4519,3617.0
2023-10-13 15:05:00,94.53,94.59,94.28,94.51,8124.0,89.4141,89.4709,89.1776,89.3952,8124.0
2023-10-13 15:10:00,94.54,94.71,94.5,94.64,5140.0,89.4236,89.5844,89.3857,89.5181,5140.0
2023-10-13 15:15:00,94.57,94.59,94.41,94.44,4155.0,89.4519,89.4709,89.3006,89.329,4155.0
2023-10-13 15:20:00,94.43,94.48,94.25,94.48,18102.0,89.3195,89.3668,89.1493,89.3668,18102.0
2023-10-13 15:25:00,94.5,94.54,94.43,94.5,6365.0,89.3857,89.4236,89.3195,89.3857,6365.0
2023-10-13 15:30:00,94.5,94.59,94.38,94.41,10173.0,89.3857,89.4709,89.2722,89.3006,10173.0
2023-10-13 15:35:00,94.41,94.61,94.41,94.6,8467.0,89.3006,89.4898,89.3006,89.4803,8467.0
2023-10-13 15:40:00,94.59,94.69,94.46,94.48,15322.0,89.4709,89.5654,89.3479,89.3668,15322.0
2023-10-13 15:45:00,94.52,94.85,94.48,94.84,22859.0,89.4046,89.7168,89.3668,89.7073,22859.0
2023-10-13 15:50:00,94.81,94.81,94.51,94.62,47935.0,89.6789,89.6789,89.3952,89.4992,47935.0
2023-10-13 15:55:00,94.64,94.67,94.5,94.57,87157.0,89.5181,89.5465,89.3857,89.4519,87157.0
2023-10-16 09:30:00,95.07,95.63,94.73,95.6,20932.0,89.9249,90.4546,89.6033,90.4262,20932.0
2023-10-16 09:35:00,95.6,95.73,95.37,95.53,6483.0,90.4262,90.5492,90.2086,90.36,6483.0
2023-10-16 09:40:00,95.53,95.6,95.28,95.4,4036.0,90.36,90.4262,90.1235,90.237,4036.0
2023-10-16 09:45:00,95.38,95.54,95.31,95.43,9620.0,90.2181,90.3694,90.1519,90.2654,9620.0
2023-10-16 09:50:00,95.43,95.79,95.43,95.65,6045.0,90.2654,90.6059,90.2654,90.4735,6045.0
2023-10-16 09:55:00,95.7,95.82,95.63,95.68,4323.0,90.5208,90.6343,90.4546,90.5019,4323.0
2023-10-16 10:00:00,95.72,95.85,95.59,95.76,9266.0,90.5397,90.6627,90.4167,90.5775,9266.0
2023-10-16 10:05:00,95.79,95.91,95.73,95.85,3737.0,90.6059,90.7194,90.5492,90.6627,3737.0
2023-10-16 10:10:00,95.89,96.13,95.88,96.07,7164.0,90.7005,90.9275,90.691,90.8708,7164.0
2023-10-16 10:15:00,96.06,96.11,96.0,96.05,2567.0,90.8613,90.9086,90.8045,90.8518,2567.0
2023-10-16 10:20:00,96.01,96.18,95.99,96.18,3604.0,90.814,90.9748,90.7951,90.9748,3604.0
2023-10-16 10:25:00,96.19,96.27,96.1,96.25,9880.0,90.9843,91.0599,90.8991,91.041,9880.0
2023-10-16 10:30:00,96.26,96.3,96.14,96.2,10998.0,91.0505,91.0883,90.937,90.9937,10998.0
2023-10-16 10:35:00,96.23,96.31,96.2,96.2,1500.0,91.0221,91.0978,90.9937,90.9937,1500.0
2023-10-16 10:40:00,96.18,96.19,96.05,96.19,2639.0,90.9748,90.9843,90.8518,90.9843,2639.0
2023-10-16 10:45:00,96.14,96.19,96.1,96.1,1361.0,90.937,90.9843,90.8991,90.8991,1361.0
2023-10-16 10:50:00,96.11,96.32,96.05,96.32,3759.0,90.9086,91.1072,90.8518,91.1072,3759.0
2023-10-16 10:55:00,96.27,96.33,96.25,96.33,2082.0,91.0599,91.1167,91.041,91.1167,2082.0
2023-10-16 11:00:00,96.35,96.41,96.23,96.27,4712.0,91.1356,91.1924,91.0221,91.0599,4712.0
2023-10-16 11:05:00,96.29,96.43,96.28,96.38,1808.0,91.0789,91.2113,91.0694,91.164,1808.0
2023-10-16 11:10:00,96.38,96.38,96.23,96.23,2383.0,91.164,91.164,91.0221,91.0221,2383.0
2023-10-16 11:15:00,96.29,96.3,96.08,96.13,3822.0,91.0789,91.0883,90.8802,90.9275,3822.0
2023-10-16 11:20:00,96.06,96.06,95.9,95.94,4770.0,90.8613,90.8613,90.71,90.7478,4770.0
2023-10-16 11:25:00,95.94,96.2,95.94,96.16,3391.0,90.7478,90.9937,90.7478,90.9559,3391.0
2023-10-16 11:30:00,96.19,96.2,96.08,96.09,2254.0,90.9843,90.9937,90.8802,90.8897,2254.0
2023-10-16 11:35:00,96.09,96.09,95.98,96.05,4820.0,90.8897,90.8897,90.7856,90.8518,4820.0
2023-10-16 11:40:00,96.09,96.15,96.04,96.07,5142.0,90.8897,90.9464,90.8424,90.8708,5142.0
2023-10-16 11:45:00,96.08,96.1,96.03,96.03,3181.0,90.8802,90.8991,90.8329,90.8329,3181.0
2023-10-16 11:50:00,96.13,96.13,95.87,95.87,4320.0,90.9275,90.9275,90.6816,90.6816,4320.0
2023-10-16 11:55:00,95.9,95.93,95.84,95.85,3584.0,90.71,90.7383,90.6532,90.6627,3584.0
2023-10-16 12:00:00,95.84,95.88,95.7,95.7,4732.0,90.6532,90.691,90.5208,90.5208,4732.0
2023-10-16 12:05:00,95.68,95.77,95.66,95.77,3644.0,90.5019,90.587,90.4829,90.587,3644.0
2023-10-16 12:10:00,95.8,95.8,95.65,95.68,2257.0,90.6154,90.6154,90.4735,90.5019,2257.0
2023-10-16 12:15:00,95.69,95.87,95.65,95.85,3364.0,90.5113,90.6816,90.4735,90.6627,3364.0
2023-10-16 12:20:00,95.83,95.9,95.8,95.88,10140.0,90.6437,90.71,90.6154,90.691,10140.0
2023-10-16 12:25:00,95.91,95.91,95.82,95.87,3250.0,90.7194,90.7194,90.6343,90.6816,3250.0
2023-10-16 12:30:00,95.89,96.0,95.85,95.93,6705.0,90.7005,90.8045,90.6627,90.7383,6705.0
2023-10-16 12:35:00,95.86,95.97,95.84,95.95,1300.0,90.6721,90.7762,90.6532,90.7573,1300.0
2023-10-16 12:40:00,95.97,95.98,95.92,95.97,1300.0,90.7762,90.7856,90.7289,90.7762,1300.0
2023-10-16 12:45:00,96.04,96.04,95.93,95.96,3030.0,90.8424,90.8424,90.7383,90.7667,3030.0
2023-10-16 12:50:00,95.98,96.0,95.94,95.94,1585.0,90.7856,90.8045,90.7478,90.7478,1585.0
2023-10-16 12:55:00,95.94,95.95,95.74,95.93,5096.0,90.7478,90.7573,90.5586,90.7383,5096.0
2023-10-16 13:00:00,95.95,96.05,95.91,96.05,3436.0,90.7573,90.8518,90.7194,90.8518,3436.0
2023-10-16 13:05:00,96.05,96.11,96.04,96.11,3477.0,90.8518,90.9086,90.8424,90.9086,3477.0
2023-10-16 13:10:00,96.17,96.21,96.08,96.09,5347.0,90.9653,91.0032,90.8802,90.8897,5347.0
2023-10-16 13:15:00,96.07,96.09,95.88,95.88,3300.0,90.8708,90.8897,90.691,90.691,3300.0
2023-10-16 13:20:00,95.88,95.88,95.5,95.58,9825.0,90.691,90.691,90.3316,90.4073,9825.0
2023-10-16 13:25:00,95.5,95.73,95.43,95.73,6376.0,90.3316,90.5492,90.2654,90.5492,6376.0
2023-10-16 13:30:00,95.73,95.75,95.69,95.7,2053.0,90.5492,90.5681,90.5113,90.5208,2053.0
2023-10-16 13:35:00,95.69,95.76,95.64,95.67,4473.0,90.5113,90.5775,90.464,90.4924,4473.0
2023-10-16 13:40:00,95.71,95.78,95.68,95.77,3636.0,90.5302,90.5965,90.5019,90.587,3636.0
2023-10-16 13:45:00,95.76,95.82,95.73,95.81,3999.0,90.5775,90.6343,90.5492,90.6248,3999.0
2023-10-16 13:50:00,95.83,95.83,95.77,95.83,2353.0,90.6437,90.6437,90.587,90.6437,2353.0
2023-10-16 13:55:00,95.83,95.88,95.83,95.84,2400.0,90.6437,90.691,90.6437,90.6532,2400.0
2023-10-16 14:00:00,95.83,95.83,95.7,95.71,3946.0,90.6437,90.6437,90.5208,90.5302,3946.0
2023-10-16 14:05:00,95.7,95.81,95.69,95.81,4500.0,90.5208,90.6248,90.5113,90.6248,4500.0
2023-10-16 14:10:00,95.8,95.9,95.79,95.85,1610.0,90.6154,90.71,90.6059,90.6627,1610.0
2023-10-16 14:15:00,95.88,95.89,95.82,95.87,3636.0,90.691,90.7005,90.6343,90.6816,3636.0
2023-10-16 14:20:00,95.83,95.86,95.74,95.86,4603.0,90.6437,90.6721,90.5586,90.6721,4603.0
2023-10-16 14:25:00,95.85,95.92,95.8,95.8,2638.0,90.6627,90.7289,90.6154,90.6154,2638.0
2023-10-16 14:30:00,95.77,95.8,95.67,95.76,4481.0,90.587,90.6154,90.4924,90.5775,4481.0
2023-10-16 14:35:00,95.78,95.78,95.55,95.64,1100.0,90.5965,90.5965,90.3789,90.464,1100.0
2023-10-16 14:40:00,95.64,95.7,95.61,95.66,1995.0,90.464,90.5208,90.4357,90.4829,1995.0
2023-10-16 14:45:00,95.7,95.74,95.69,95.7,4332.0,90.5208,90.5586,90.5113,90.5208,4332.0
2023-10-16 14:50:00,95.68,95.76,95.68,95.75,1500.0,90.5019,90.5775,90.5019,90.5681,1500.0
2023-10-16 14:55:00,95.77,95.81,95.7,95.8,6266.0,90.587,90.6248,90.5208,90.6154,6266.0
2023-10-16 15:00:00,95.83,95.83,95.65,95.73,2628.0,90.6437,90.6437,90.4735,90.5492,2628.0
2023-10-16 15:05:00,95.81,95.93,95.81,95.89,1480.0,90.6248,90.7383,90.6248,90.7005,1480.0
2023-10-16 15:10:00,95.87,96.03,95.87,95.93,22367.0,90.6816,90.8329,90.6816,90.7383,22367.0
2023-10-16 15:15:00,95.96,96.02,95.9,95.91,2450.0,90.7667,90.8235,90.71,90.7194,2450.0
2023-10-16 15:20:00,95.93,96.03,95.93,96.01,2100.0,90.7383,90.8329,90.7383,90.814,2100.0
2023-10-16 15:25:00,96.02,96.04,95.95,96.0,7162.0,90.8235,90.8424,90.7573,90.8045,7162.0
2023-10-16 15:30:00,96.0,96.03,95.96,95.98,13157.0,90.8045,90.8329,90.7667,90.7856,13157.0
2023-10-16 15:35:00,95.99,96.0,95.86,95.87,15777.0,90.7951,90.8045,90.6721,90.6816,15777.0
2023-10-16 15:40:00,95.88,95.97,95.79,95.91,21693.0,90.691,90.7762,90.6059,90.7194,21693.0
2023-10-16 15:45:00,95.89,95.89,95.69,95.71,21676.0,90.7005,90.7005,90.5113,90.5302,21676.0
2023-10-16 15:50:00,95.69,95.92,95.64,95.92,47607.0,90.5113,90.7289,90.464,90.7289,47607.0
2023-10-16 15:55:00,95.89,95.96,95.79,95.84,81770.0,90.7005,90.7667,90.6059,90.6532,81770.0
2023-10-17 09:30:00,94.42,94.6,94.19,94.48,25763.0,89.3101,89.4803,89.0925,89.3668,25763.0
2023-10-17 09:35:00,94.49,94.85,94.49,94.84,7053.0,89.3763,89.7168,89.3763,89.7073,7053.0
2023-10-17 09:40:00,94.81,95.14,94.6,94.89,5700.0,89.6789,89.9911,89.4803,89.7546,5700.0
2023-10-17 09:45:00,94.85,94.9,94.51,94.51,10331.0,89.7168,89.7641,89.3952,89.3952,10331.0
2023-10-17 09:50:00,94.45,94.46,94.17,94.26,12287.0,89.3384,89.3479,89.0736,89.1587,12287.0
2023-10-17 09:55:00,94.37,94.53,94.34,94.42,9400.0,89.2628,89.4141,89.2344,89.3101,9400.0
2023-10-17 10:00:00,94.4,94.41,94.03,94.06,10767.0,89.2911,89.3006,88.9412,88.9695,10767.0
2023-10-17 10:05:00,94.06,94.4,94.05,94.35,11296.0,88.9695,89.2911,88.9601,89.2438,11296.0
2023-10-17 10:10:00,94.36,94.55,94.29,94.37,20036.0,89.2533,89.433,89.1871,89.2628,20036.0
2023-10-17 10:15:00,94.39,94.53,94.38,94.5,7816.0,89.2817,89.4141,89.2722,89.3857,7816.0
2023-10-17 10:20:00,94.58,95.03,94.45,94.93,17262.0,89.4614,89.887,89.3384,89.7925,17262.0
2023-10-17 10:25:00,94.97,95.11,94.92,94.95,11981.0,89.8303,89.9627,89.783,89.8114,11981.0
2023-10-17 10:30:00,94.97,95.02,94.86,94.96,4342.0,89.8303,89.8776,89.7262,89.8208,4342.0
2023-10-17 10:35:00,95.04,95.41,95.04,95.28,4816.0,89.8965,90.2465,89.8965,90.1235,4816.0
2023-10-17 10:40:00,95.31,95.31,95.09,95.1,5142.0,90.1519,90.1519,89.9438,89.9533,5142.0
2023-10-17 10:45:00,95.13,95.28,95.05,95.28,4289.0,89.9816,90.1235,89.906,90.1235,4289.0
2023-10-17 10:50:00,95.23,95.23,95.01,95.01,1800.0,90.0762,90.0762,89.8681,89.8681,1800.0
2023-10-17 10:55:00,95.07,95.26,95.07,95.19,2590.0,89.9249,90.1046,89.9249,90.0384,2590.0
2023-10-17 11:00:00,95.23,95.23,94.99,95.04,4626.0,90.0762,90.0762,89.8492,89.8965,4626.0
2023-10-17 11:05:00,95.04,95.15,94.94,94.97,3573.0,89.8965,90.0005,89.8019,89.8303,3573.0
2023-10-17 11:10:00,94.97,95.17,94.97,95.15,2496.0,89.8303,90.0195,89.8303,90.0005,2496.0
2023-10-17 11:15:00,95.09,95.37,95.09,95.37,5621.0,89.9438,90.2086,89.9438,90.2086,5621.0
2023-10-17 11:20:00,95.43,95.43,95.27,95.38,5350.0,90.2654,90.2654,90.1141,90.2181,5350.0
2023-10-17 11:25:00,95.38,95.5,95.35,95.44,3558.0,90.2181,90.3316,90.1897,90.2749,3558.0
2023-10-17 11:30:00,95.47,95.71,95.44,95.71,21472.0,90.3032,90.5302,90.2749,90.5302,21472.0
2023-10-17 11:35:00,95.72,95.97,95.72,95.92,6654.0,90.5397,90.7762,90.5397,90.7289,6654.0
2023-10-17 11:40:00,95.89,95.98,95.78,95.88,3900.0,90.7005,90.7856,90.5965,90.691,3900.0
2023-10-17 11:45:00,95.92,96.0,95.86,96.0,2144.0,90.7289,90.8045,90.6721,90.8045,2144.0
2023-10-17 11:50:00,96.02,96.02,95.86,95.86,2698.0,90.8235,90.8235,90.6721,90.6721,2698.0
2023-10-17 11:55:00,95.91,96.04,95.88,96.03,3352.0,90.7194,90.8424,90.691,90.8329,3352.0
2023-10-17 12:00:00,96.09,96.17,96.02,96.02,5297.0,90.8897,90.9653,90.8235,90.8235,5297.0
2023-10-17 12:05:00,96.02,96.05,95.98,95.98,8654.0,90.8235,90.8518,90.7856,90.7856,8654.0
2023-10-17 12:10:00,95.95,96.14,95.93,96.02,4618.0,90.7573,90.937,90.7383,90.8235,4618.0
2023-10-17 12:15:00,96.07,96.07,95.92,95.97,2133.0,90.8708,90.8708,90.7289,90.7762,2133.0
2023-10-17 12:20:00,95.99,96.11,95.96,96.09,3050.0,90.7951,90.9086,90.7667,90.8897,3050.0
2023-10-17 12:25:00,96.13,96.16,96.02,96.08,2009.0,90.9275,90.9559,90.8235,90.8802,2009.0
2023-10-17 12:30:00,96.04,96.04,95.92,95.94,2118.0,90.8424,90.8424,90.7289,90.7478,2118.0
2023-10-17 12:35:00,95.82,95.85,95.73,95.73,2620.0,90.6343,90.6627,90.5492,90.5492,2620.0
2023-10-17 12:40:00,95.73,95.73,95.6,95.6,726.0,90.5492,90.5492,90.4262,90.4262,726.0
2023-10-17 12:45:00,95.54,95.54,95.24,95.4,7508.0,90.3694,90.3694,90.0857,90.237,7508.0
2023-10-17 12:50:00,95.42,95.53,95.42,95.5,2100.0,90.2559,90.36,90.2559,90.3316,2100.0
2023-10-17 12:55:00,95.46,95.48,95.25,95.31,3702.0,90.2938,90.3127,90.0951,90.1519,3702.0
2023-10-17 13:00:00,95.42,95.51,95.42,95.48,1100.0,90.2559,90.3411,90.2559,90.3127,1100.0
2023-10-17 13:05:00,95.42,95.49,95.41,95.48,2020.0,90.2559,90.3221,90.2465,90.3127,2020.0
2023-10-17 13:10:00,95.53,95.57,95.47,95.47,1700.0,90.36,90.3978,90.3032,90.3032,1700.0
2023-10-17 13:15:00,95.48,95.59,95.48,95.54,1644.0,90.3127,90.4167,90.3127,90.3694,1644.0
2023-10-17 13:20:00,95.57,95.61,95.5,95.5,2386.0,90.3978,90.4357,90.3316,90.3316,2386.0
2023-10-17 13:25:00,95.47,95.53,95.44,95.45,1800.0,90.3032,90.36,90.2749,90.2843,1800.0
2023-10-17 13:30:00,95.4,95.42,95.27,95.36,2271.0,90.237,90.2559,90.1141,90.1992,2271.0
2023-10-17 13:35:00,95.39,95.43,95.36,95.37,2451.0,90.2276,90.2654,90.1992,90.2086,2451.0
2023-10-17 13:40:00,95.4,95.46,95.35,95.42,2053.0,90.237,90.2938,90.1897,90.2559,2053.0
2023-10-17 13:45:00,95.44,95.47,95.37,95.46,1965.0,90.2749,90.3032,90.2086,90.2938,1965.0
2023-10-17 13:50:00,95.55,95.55,95.19,95.26,3706.0,90.3789,90.3789,90.0384,90.1046,3706.0
2023-10-17 13:55:00,95.12,95.25,95.08,95.15,1821.0,89.9722,90.0951,89.9343,90.0005,1821.0
2023-10-17 14:00:00,95.15,95.15,95.08,95.15,2200.0,90.0005,90.0005,89.9343,90.0005,2200.0
2023-10-17 14:05:00,95.15,95.23,95.14,95.18,4855.0,90.0005,90.0762,89.9911,90.0289,4855.0
2023-10-17 14:10:00,95.16,95.27,95.15,95.24,3643.0,90.01,90.1141,90.0005,90.0857,3643.0
2023-10-17 14:15:00,95.28,95.33,95.21,95.21,4356.0,90.1235,90.1708,90.0573,90.0573,4356.0
2023-10-17 14:20:00,95.24,95.28,95.24,95.27,900.0,90.0857,90.1235,90.0857,90.1141,900.0
2023-10-17 14:25:00,95.26,95.33,95.25,95.31,800.0,90.1046,90.1708,90.0951,90.1519,800.0
2023-10-17 14:30:00,95.27,95.4,95.23,95.37,1616.0,90.1141,90.237,90.0762,90.2086,1616.0
2023-10-17 14:35:00,95.38,95.49,95.32,95.44,1542.0,90.2181,90.3221,90.1613,90.2749,1542.0
2023-10-17 14:40:00,95.43,95.56,95.43,95.52,6464.0,90.2654,90.3884,90.2654,90.3505,6464.0
2023-10-17 14:45:00,95.51,95.51,95.38,95.4,4845.0,90.3411,90.3411,90.2181,90.237,4845.0
2023-10-17 14:50:00,95.4,95.45,95.19,95.19,4263.0,90.237,90.2843,90.0384,90.0384,4263.0
2023-10-17 14:55:00,95.16,95.24,95.16,95.19,1675.0,90.01,90.0857,90.01,90.0384,1675.0
2023-10-17 15:00:00,95.22,95.27,95.16,95.16,4736.0,90.0668,90.1141,90.01,90.01,4736.0
2023-10-17 15:05:00,95.23,95.29,95.15,95.27,6722.0,90.0762,90.133,90.0005,90.1141,6722.0
2023-10-17 15:10:00,95.23,95.29,95.17,95.27,10715.0,90.0762,90.133,90.0195,90.1141,10715.0
2023-10-17 15:15:00,95.28,95.37,95.26,95.35,4148.0,90.1235,90.2086,90.1046,90.1897,4148.0
2023-10-17 15:20:00,95.34,95.42,95.26,95.26,3000.0,90.1803,90.2559,90.1046,90.1046,3000.0
2023-10-17 15:25:00,95.28,95.36,95.25,95.33,3917.0,90.1235,90.1992,90.0951,90.1708,3917.0
2023-10-17 15:30:00,95.34,95.39,95.25,95.26,4189.0,90.1803,90.2276,90.0951,90.1046,4189.0
2023-10-17 15:35:00,95.29,95.42,95.28,95.4,5559.0,90.133,90.2559,90.1235,90.237,5559.0
2023-10-17 15:40:00,95.41,95.46,95.33,95.35,6608.0,90.2465,90.2938,90.1708,90.1897,6608.0
2023-10-17 15:45:00,95.36,95.44,95.33,95.4,7186.0,90.1992,90.2749,90.1708,90.237,7186.0
2023-10-17 15:50:00,95.39,95.67,95.37,95.6,28736.0,90.2276,90.4924,90.2086,90.4262,28736.0
2023-10-17 15:55:00,95.65,95.7,95.6,95.65,62616.0,90.4735,90.5208,90.4262,90.4735,62616.0
2023-10-18 09:30:00,94.33,94.45,94.02,94.45,19381.0,89.2249,89.3384,88.9317,89.3384,19381.0
2023-10-18 09:35:00,94.39,94.48,93.66,94.04,8408.0,89.2817,89.3668,88.5912,88.9506,8408.0
2023-10-18 09:40:00,94.06,94.08,93.73,93.94,9730.0,88.9695,88.9885,88.6574,88.856,9730.0
2023-10-18 09:45:00,93.97,94.08,93.64,93.73,7156.0,88.8844,88.9885,88.5723,88.6574,7156.0
2023-10-18 09:50:00,93.79,93.79,93.55,93.59,8696.0,88.7142,88.7142,88.4871,88.525,8696.0
2023-10-18 09:55:00,93.57,93.8,93.52,93.66,5299.0,88.5061,88.7236,88.4588,88.5912,5299.0
2023-10-18 10:00:00,93.69,93.9,93.51,93.81,5480.0,88.6196,88.8182,88.4493,88.7331,5480.0
2023-10-18 10:05:00,93.76,93.96,93.63,93.66,2300.0,88.6858,88.875,88.5628,88.5912,2300.0
2023-10-18 10:10:00,93.68,93.77,93.57,93.77,6345.0,88.6101,88.6952,88.5061,88.6952,6345.0
2023-10-18 10:15:00,93.77,94.21,93.74,94.14,5143.0,88.6952,89.1114,88.6669,89.0452,5143.0
2023-10-18 10:20:00,94.19,94.6,94.19,94.48,4775.0,89.0925,89.4803,89.0925,89.3668,4775.0
2023-10-18 10:25:00,94.43,94.43,94.18,94.18,2962.0,89.3195,89.3195,89.083,89.083,2962.0
2023-10-18 10:30:00,94.15,94.17,93.96,93.97,2953.0,89.0547,89.0736,88.875,88.8844,2953.0
2023-10-18 10:35:00,94.01,94.06,93.82,93.88,6386.0,88.9222,88.9695,88.7425,88.7993,6386.0
2023-10-18 10:40:00,93.82,94.18,93.82,94.11,4007.0,88.7425,89.083,88.7425,89.0168,4007.0
2023-10-18 10:45:00,94.23,94.24,94.15,94.15,1800.0,89.1303,89.1398,89.0547,89.0547,1800.0
2023-10-18 10:50:00,94.05,94.07,93.89,93.95,5201.0,88.9601,88.979,88.8087,88.8655,5201.0
2023-10-18 10:55:00,93.93,94.1,93.91,94.06,4398.0,88.8466,89.0074,88.8277,88.9695,4398.0
2023-10-18 11:00:00,94.06,94.37,94.06,94.32,4853.0,88.9695,89.2628,88.9695,89.2155,4853.0
2023-10-18 11:05:00,94.31,94.33,94.04,94.07,5663.0,89.206,89.2249,88.9506,88.979,5663.0
2023-10-18 11:10:00,94.07,94.31,94.05,94.31,2300.0,88.979,89.206,88.9601,89.206,2300.0
2023-10-18 11:15:00,94.26,94.35,94.22,94.35,1623.0,89.1587,89.2438,89.1209,89.2438,1623.0
2023-10-18 11:20:00,94.34,94.4,94.29,94.33,2928.0,89.2344,89.2911,89.1871,89.2249,2928.0
2023-10-18 11:25:00,94.38,94.38,94.31,94.31,732.0,89.2722,89.2722,89.206,89.206,732.0
2023-10-18 11:30:00,94.32,94.51,94.32,94.39,1428.0,89.2155,89.3952,89.2155,89.2817,1428.0
2023-10-18 11:35:00,94.34,94.38,94.25,94.29,1609.0,89.2344,89.2722,89.1493,89.1871,1609.0
2023-10-18 11:40:00,94.28,94.34,94.1,94.1,2000.0,89.1776,89.2344,89.0074,89.0074,2000.0
2023-10-18 11:45:00,94.11,94.12,94.05,94.11,2059.0,89.0168,89.0263,88.9601,89.0168,2059.0
2023-10-18 11:50:00,94.18,94.19,94.08,94.08,1200.0,89.083,89.0925,88.9885,88.9885,1200.0
2023-10-18 11:55:00,94.13,94.19,93.88,93.93,35843.0,89.0357,89.0925,88.7993,88.8466,35843.0
2023-10-18 12:00:00,93.93,94.31,93.9,94.31,32587.0,88.8466,89.206,88.8182,89.206,32587.0
2023-10-18 12:05:00,94.3,94.32,94.01,94.2,42705.0,89.1965,89.2155,88.9222,89.102,42705.0
2023-10-18 12:10:00,94.2,94.32,94.14,94.18,11106.0,89.102,89.2155,89.0452,89.083,11106.0
2023-10-18 12:15:00,94.23,94.24,94.1,94.1,1931.0,89.1303,89.1398,89.0074,89.0074,1931.0
2023-10-18 12:20:00,94.11,94.13,93.97,93.99,1799.0,89.0168,89.0357,88.8844,88.9033,1799.0
2023-10-18 12:25:00,93.95,94.09,93.95,94.01,1563.0,88.8655,88.9979,88.8655,88.9222,1563.0
2023-10-18 12:30:00,93.91,94.02,93.9,93.9,2500.0,88.8277,88.9317,88.8182,88.8182,2500.0
2023-10-18 12:35:00,93.88,93.96,93.75,93.76,6183.0,88.7993,88.875,88.6763,88.6858,6183.0
2023-10-18 12:40:00,93.75,94.01,93.73,94.0,4784.0,88.6763,88.9222,88.6574,88.9128,4784.0
2023-10-18 12:45:00,93.98,93.99,93.71,93.72,2753.0,88.8939,88.9033,88.6385,88.6479,2753.0
2023-10-18 12:50:00,93.71,93.73,93.62,93.68,1987.0,88.6385,88.6574,88.5534,88.6101,1987.0
2023-10-18 12:55:00,93.66,93.68,93.58,93.62,3420.0,88.5912,88.6101,88.5155,88.5534,3420.0
2023-10-18 13:00:00,93.61,94.04,93.51,94.03,6840.0,88.5439,88.9506,88.4493,88.9412,6840.0
2023-10-18 13:05:00,94.15,94.2,93.99,94.17,3977.0,89.0547,89.102,88.9033,89.0736,3977.0
2023-10-18 13:10:00,94.13,94.29,94.01,94.26,3439.0,89.0357,89.1871,88.9222,89.1587,3439.0
2023-10-18 13:15:00,94.35,94.39,94.23,94.23,2035.0,89.2438,89.2817,89.1303,89.1303,2035.0
2023-10-18 13:20:00,94.25,94.3,94.21,94.29,2219.0,89.1493,89.1965,89.1114,89.1871,2219.0
2023-10-18 13:25:00,94.31,94.34,94.27,94.34,2300.0,89.206,89.2344,89.1682,89.2344,2300.0
2023-10-18 13:30:00,94.32,94.32,93.98,93.98,3611.0,89.2155,89.2155,88.8939,88.8939,3611.0
2023-10-18 13:35:00,93.96,93.96,93.7,93.72,2000.0,88.875,88.875,88.629,88.6479,2000.0
2023-10-18 13:40:00,93.76,93.83,93.73,93.77,2250.0,88.6858,88.752,88.6574,88.6952,2250.0
2023-10-18 13:45:00,93.76,93.88,93.65,93.88,2157.0,88.6858,88.7993,88.5817,88.7993,2157.0
2023-10-18 13:50:00,93.93,94.08,93.87,94.08,2718.0,88.8466,88.9885,88.7898,88.9885,2718.0
2023-10-18 13:55:00,94.03,94.3,94.03,94.28,2643.0,88.9412,89.1965,88.9412,89.1776,2643.0
2023-10-18 14:00:00,94.26,94.3,94.17,94.21,3157.0,89.1587,89.1965,89.0736,89.1114,3157.0
2023-10-18 14:05:00,94.21,94.45,94.09,94.36,3125.0,89.1114,89.3384,88.9979,89.2533,3125.0
2023-10-18 14:10:00,94.27,94.27,94.12,94.12,1458.0,89.1682,89.1682,89.0263,89.0263,1458.0
2023-10-18 14:15:00,94.12,94.14,94.05,94.05,2312.0,89.0263,89.0452,88.9601,88.9601,2312.0
2023-10-18 14:20:00,94.08,94.17,94.06,94.12,2410.0,88.9885,89.0736,88.9695,89.0263,2410.0
2023-10-18 14:25:00,94.07,94.2,94.06,94.17,1668.0,88.979,89.102,88.9695,89.0736,1668.0
2023-10-18 14:30:00,94.2,94.32,94.13,94.14,2105.0,89.102,89.2155,89.0357,89.0452,2105.0
2023-10-18 14:35:00,94.12,94.22,94.06,94.13,4700.0,89.0263,89.1209,88.9695,89.0357,4700.0
2023-10-18 14:40:00,94.11,94.14,94.02,94.07,3828.0,89.0168,89.0452,88.9317,88.979,3828.0
2023-10-18 14:45:00,94.13,94.14,94.02,94.05,1400.0,89.0357,89.0452,88.9317,88.9601,1400.0
2023-10-18 14:50:00,93.91,93.98,93.9,93.98,5262.0,88.8277,88.8939,88.8182,88.8939,5262.0
2023-10-18 14:55:00,93.97,94.1,93.94,94.01,3502.0,88.8844,89.0074,88.856,88.9222,3502.0
2023-10-18 15:00:00,94.02,94.02,93.82,93.82,3019.0,88.9317,88.9317,88.7425,88.7425,3019.0
2023-10-18 15:05:00,93.8,93.81,93.58,93.63,7152.0,88.7236,88.7331,88.5155,88.5628,7152.0
2023-10-18 15:10:00,93.66,93.69,93.52,93.56,7200.0,88.5912,88.6196,88.4588,88.4966,7200.0
2023-10-18 15:15:00,93.58,93.68,93.47,93.57,8035.0,88.5155,88.6101,88.4115,88.5061,8035.0
2023-10-18 15:20:00,93.6,93.93,93.6,93.92,6442.0,88.5344,88.8466,88.5344,88.8371,6442.0
2023-10-18 15:25:00,93.95,93.96,93.82,93.84,6413.0,88.8655,88.875,88.7425,88.7614,6413.0
2023-10-18 15:30:00,93.85,93.86,93.72,93.79,6570.0,88.7709,88.7804,88.6479,88.7142,6570.0
2023-10-18 15:35:00,93.82,93.96,93.79,93.9,11844.0,88.7425,88.875,88.7142,88.8182,11844.0
2023-10-18 15:40:00,93.91,94.03,93.88,93.98,28535.0,88.8277,88.9412,88.7993,88.8939,28535.0
2023-10-18 15:45:00,93.96,93.96,93.72,93.79,22794.0,88.875,88.875,88.6479,88.7142,22794.0
2023-10-18 15:50:00,93.81,94.1,93.81,94.1,46033.0,88.7331,89.0074,88.7331,89.0074,46033.0
2023-10-18 15:55:00,94.12,94.31,94.12,94.22,122205.0,89.0263,89.206,89.0263,89.1209,122205.0
2023-10-19 09:30:00,95.15,95.37,94.75,94.75,22117.0,90.0005,90.2086,89.6222,89.6222,22117.0
2023-10-19 09:35:00,94.82,94.95,94.75,94.84,4196.0,89.6884,89.8114,89.6222,89.7073,4196.0
2023-10-19 09:40:00,94.83,94.87,94.63,94.86,17348.0,89.6979,89.7357,89.5087,89.7262,17348.0
2023-10-19 09:45:00,94.97,94.97,94.36,94.49,7296.0,89.8303,89.8303,89.2533,89.3763,7296.0
2023-10-19 09:50:00,94.46,94.92,94.4,94.92,9122.0,89.3479,89.783,89.2911,89.783,9122.0
2023-10-19 09:55:00,94.9,95.05,94.6,94.68,12335.0,89.7641,89.906,89.4803,89.556,12335.0
2023-10-19 10:00:00,94.61,94.82,94.58,94.64,5403.0,89.4898,89.6884,89.4614,89.5181,5403.0
2023-10-19 10:05:00,94.57,94.97,94.57,94.94,9886.0,89.4519,89.8303,89.4519,89.8019,9886.0
2023-10-19 10:10:00,94.94,95.45,94.92,95.29,15890.0,89.8019,90.2843,89.783,90.133,15890.0
2023-10-19 10:15:00,95.33,95.33,94.99,95.0,6833.0,90.1708,90.1708,89.8492,89.8587,6833.0
2023-10-19 10:20:00,94.96,95.17,94.81,95.17,5300.0,89.8208,90.0195,89.6789,90.0195,5300.0
2023-10-19 10:25:00,95.15,95.15,94.85,94.85,3962.0,90.0005,90.0005,89.7168,89.7168,3962.0
2023-10-19 10:30:00,94.81,94.98,94.79,94.9,5754.0,89.6789,89.8397,89.66,89.7641,5754.0
2023-10-19 10:35:00,95.01,95.21,94.98,95.11,12360.0,89.8681,90.0573,89.8397,89.9627,12360.0
2023-10-19 10:40:00,95.09,95.13,94.95,94.97,5842.0,89.9438,89.9816,89.8114,89.8303,5842.0
2023-10-19 10:45:00,95.08,95.11,94.97,95.08,4185.0,89.9343,89.9627,89.8303,89.9343,4185.0
2023-10-19 10:50:00,95.05,95.17,94.97,95.08,6687.0,89.906,90.0195,89.8303,89.9343,6687.0
2023-10-19 10:55:00,95.15,95.21,95.04,95.08,14167.0,90.0005,90.0573,89.8965,89.9343,14167.0
2023-10-19 11:00:00,95.04,95.19,95.04,95.19,12405.0,89.8965,90.0384,89.8965,90.0384,12405.0
2023-10-19 11:05:00,95.21,95.23,95.08,95.11,6465.0,90.0573,90.0762,89.9343,89.9627,6465.0
2023-10-19 11:10:00,95.13,95.17,94.97,94.97,19932.0,89.9816,90.0195,89.8303,89.8303,19932.0
2023-10-19 11:15:00,94.95,94.96,94.73,94.75,9185.0,89.8114,89.8208,89.6033,89.6222,9185.0
2023-10-19 11:20:00,94.72,94.72,94.51,94.63,6272.0,89.5938,89.5938,89.3952,89.5087,6272.0
2023-10-19 11:25:00,94.65,94.71,94.54,94.62,6898.0,89.5276,89.5844,89.4236,89.4992,6898.0
2023-10-19 11:30:00,94.61,94.71,94.61,94.68,3602.0,89.4898,89.5844,89.4898,89.556,3602.0
2023-10-19 11:35:00,94.68,94.75,94.67,94.69,3714.0,89.556,89.6222,89.5465,89.5654,3714.0
2023-10-19 11:40:00,94.65,94.67,94.55,94.65,2430.0,89.5276,89.5465,89.433,89.5276,2430.0
2023-10-19 11:45:00,94.68,94.81,94.65,94.77,4502.0,89.556,89.6789,89.5276,89.6411,4502.0
2023-10-19 11:50:00,94.81,94.88,94.77,94.79,1800.0,89.6789,89.7452,89.6411,89.66,1800.0
2023-10-19 11:55:00,94.81,94.83,94.74,94.74,1608.0,89.6789,89.6979,89.6127,89.6127,1608.0
2023-10-19 12:00:00,94.74,95.32,94.5,95.25,12539.0,89.6127,90.1613,89.3857,90.0951,12539.0
2023-10-19 12:05:00,95.02,95.06,94.87,94.87,2023.0,89.8776,89.9154,89.7357,89.7357,2023.0
2023-10-19 12:10:00,94.83,94.92,94.75,94.75,700.0,89.6979,89.783,89.6222,89.6222,700.0
2023-10-19 12:15:00,94.72,95.16,94.71,95.16,1603.0,89.5938,90.01,89.5844,90.01,1603.0
2023-10-19 12:20:00,95.21,95.5,95.21,95.43,15055.0,90.0573,90.3316,90.0573,90.2654,15055.0
2023-10-19 12:25:00,95.42,95.47,94.65,94.68,12647.0,90.2559,90.3032,89.5276,89.556,12647.0
2023-10-19 12:30:00,94.75,94.76,94.25,94.26,7200.0,89.6222,89.6317,89.1493,89.1587,7200.0
2023-10-19 12:35:00,94.3,94.3,94.13,94.26,3582.0,89.1965,89.1965,89.0357,89.1587,3582.0
2023-10-19 12:40:00,94.27,94.59,94.27,94.52,5460.0,89.1682,89.4709,89.1682,89.4046,5460.0
2023-10-19 12:45:00,94.54,94.98,94.52,94.89,5042.0,89.4236,89.8397,89.4046,89.7546,5042.0
2023-10-19 12:50:00,94.95,95.07,94.82,95.07,8420.0,89.8114,89.9249,89.6884,89.9249,8420.0
2023-10-19 12:55:00,95.18,95.2,95.0,95.06,2753.0,90.0289,90.0478,89.8587,89.9154,2753.0
2023-10-19 13:00:00,95.19,95.4,95.17,95.18,3155.0,90.0384,90.237,90.0195,90.0289,3155.0
2023-10-19 13:05:00,95.18,95.39,95.18,95.26,2637.0,90.0289,90.2276,90.0289,90.1046,2637.0
2023-10-19 13:10:00,95.36,95.36,95.1,95.18,1318.0,90.1992,90.1992,89.9533,90.0289,1318.0
2023-10-19 13:15:00,95.13,95.26,94.99,95.18,2341.0,89.9816,90.1046,89.8492,90.0289,2341.0
2023-10-19 13:20:00,95.14,95.21,94.97,95.06,2195.0,89.9911,90.0573,89.8303,89.9154,2195.0
2023-10-19 13:25:00,95.14,95.23,94.99,95.15,5654.0,89.9911,90.0762,89.8492,90.0005,5654.0
2023-10-19 13:30:00,95.25,95.27,94.94,94.97,3996.0,90.0951,90.1141,89.8019,89.8303,3996.0
2023-10-19 13:35:00,94.93,94.93,94.57,94.6,4086.0,89.7925,89.7925,89.4519,89.4803,4086.0
2023-10-19 13:40:00,94.63,94.64,94.5,94.53,3962.0,89.5087,89.5181,89.3857,89.4141,3962.0
2023-10-19 13:45:00,94.51,94.6,94.51,94.55,3843.0,89.3952,89.4803,89.3952,89.433,3843.0
2023-10-19 13:50:00,94.59,94.7,94.59,94.66,2680.0,89.4709,89.5749,89.4709,89.5371,2680.0
2023-10-19 13:55:00,94.7,94.84,94.61,94.66,4688.0,89.5749,89.7073,89.4898,89.5371,4688.0
2023-10-19 14:00:00,94.6,94.81,94.59,94.69,2680.0,89.4803,89.6789,89.4709,89.5654,2680.0
2023-10-19 14:05:00,94.67,94.75,94.56,94.56,2681.0,89.5465,89.6222,89.4425,89.4425,2681.0
2023-10-19 14:10:00,94.62,94.71,94.58,94.61,2486.0,89.4992,89.5844,89.4614,89.4898,2486.0
2023-10-19 14:15:00,94.59,94.66,94.49,94.6,3242.0,89.4709,89.5371,89.3763,89.4803,3242.0
2023-10-19 14:20:00,94.59,94.66,94.44,94.55,2858.0,89.4709,89.5371,89.329,89.433,2858.0
2023-10-19 14:25:00,94.54,94.64,94.49,94.55,2179.0,89.4236,89.5181,89.3763,89.433,2179.0
2023-10-19 14:30:00,94.46,94.49,94.2,94.23,5635.0,89.3479,89.3763,89.102,89.1303,5635.0
2023-10-19 14:35:00,94.2,94.2,94.02,94.12,4807.0,89.102,89.102,88.9317,89.0263,4807.0
2023-10-19 14:40:00,94.05,94.05,93.91,93.91,3674.0,88.9601,88.9601,88.8277,88.8277,3674.0
2023-10-19 14:45:00,93.9,93.98,93.85,93.96,4238.0,88.8182,88.8939,88.7709,88.875,4238.0
2023-10-19 14:50:00,93.95,93.98,93.84,93.88,3427.0,88.8655,88.8939,88.7614,88.7993,3427.0
2023-10-19 14:55:00,93.86,93.96,93.77,93.85,3427.0,88.7804,88.875,88.6952,88.7709,3427.0
2023-10-19 15:00:00,93.83,94.03,93.83,93.99,6010.0,88.752,88.9412,88.752,88.9033,6010.0
2023-10-19 15:05:00,93.97,94.0,93.71,93.72,8062.0,88.8844,88.9128,88.6385,88.6479,8062.0
2023-10-19 15:10:00,93.71,93.75,93.55,93.59,15209.0,88.6385,88.6763,88.4871,88.525,15209.0
2023-10-19 15:15:00,93.58,93.69,93.5,93.68,9168.0,88.5155,88.6196,88.4398,88.6101,9168.0
2023-10-19 15:20:00,93.71,93.73,93.5,93.57,12415.0,88.6385,88.6574,88.4398,88.5061,12415.0
2023-10-19 15:25:00,93.53,93.56,93.4,93.55,13631.0,88.4682,88.4966,88.3453,88.4871,13631.0
2023-10-19 15:30:00,93.59,93.66,93.5,93.64,8728.0,88.525,88.5912,88.4398,88.5723,8728.0
2023-10-19 15:35:00,93.65,93.68,93.48,93.48,14527.0,88.5817,88.6101,88.4209,88.4209,14527.0
2023-10-19 15:40:00,93.47,93.48,93.26,93.29,14183.0,88.4115,88.4209,88.2128,88.2412,14183.0
2023-10-19 15:45:00,93.27,93.59,93.24,93.58,30312.0,88.2223,88.525,88.1939,88.5155,30312.0
2023-10-19 15:50:00,93.69,93.69,93.46,93.54,33717.0,88.6196,88.6196,88.402,88.4777,33717.0
2023-10-19 15:55:00,93.51,93.66,93.41,93.54,69197.0,88.4493,88.5912,88.3547,88.4777,69197.0
2023-10-20 09:30:00,93.91,93.92,93.39,93.39,44503.0,88.8277,88.8371,88.3358,88.3358,44503.0
2023-10-20 09:35:00,93.38,93.4,93.09,93.2,2800.0,88.3263,88.3453,88.052,88.1561,2800.0
2023-10-20 09:40:00,93.05,93.51,93.05,93.38,3253.0,88.0142,88.4493,88.0142,88.3263,3253.0
2023-10-20 09:45:00,93.27,94.0,93.17,93.86,3749.0,88.2223,88.9128,88.1277,88.7804,3749.0
2023-10-20 09:50:00,93.82,93.84,93.48,93.48,2516.0,88.7425,88.7614,88.4209,88.4209,2516.0
2023-10-20 09:55:00,93.66,93.9,93.39,93.52,4521.0,88.5912,88.8182,88.3358,88.4588,4521.0
2023-10-20 10:00:00,93.39,93.58,93.36,93.42,8395.0,88.3358,88.5155,88.3074,88.3642,8395.0
2023-10-20 10:05:00,93.43,93.43,93.22,93.31,4545.0,88.3736,88.3736,88.175,88.2601,4545.0
2023-10-20 10:10:00,93.34,93.34,93.11,93.2,1460.0,88.2885,88.2885,88.071,88.1561,1460.0
2023-10-20 10:15:00,93.2,93.26,93.01,93.07,2496.0,88.1561,88.2128,87.9764,88.0331,2496.0
2023-10-20 10:20:00,93.06,93.15,93.0,93.12,3283.0,88.0237,88.1088,87.9669,88.0804,3283.0
2023-10-20 10:25:00,93.15,93.15,93.0,93.02,5103.0,88.1088,88.1088,87.9669,87.9858,5103.0
2023-10-20 10:30:00,93.06,93.08,92.83,93.08,8710.0,88.0237,88.0426,87.8061,88.0426,8710.0
2023-10-20 10:35:00,93.05,93.05,92.72,92.79,5117.0,88.0142,88.0142,87.7021,87.7683,5117.0
2023-10-20 10:40:00,92.79,92.79,92.54,92.54,1690.0,87.7683,87.7683,87.5318,87.5318,1690.0
2023-10-20 10:45:00,92.52,92.64,92.5,92.58,5045.0,87.5129,87.6264,87.494,87.5696,5045.0
2023-10-20 10:50:00,92.56,92.57,92.34,92.42,3470.0,87.5507,87.5602,87.3426,87.4183,3470.0
2023-10-20 10:55:00,92.31,92.39,92.27,92.33,5242.0,87.3142,87.3899,87.2764,87.3332,5242.0
2023-10-20 11:00:00,92.29,92.41,92.21,92.3,4631.0,87.2953,87.4088,87.2197,87.3048,4631.0
2023-10-20 11:05:00,92.27,92.43,92.26,92.43,3153.0,87.2764,87.4278,87.267,87.4278,3153.0
2023-10-20 11:10:00,92.43,92.57,92.33,92.52,6917.0,87.4278,87.5602,87.3332,87.5129,6917.0
2023-10-20 11:15:00,92.54,92.54,92.24,92.24,3488.0,87.5318,87.5318,87.248,87.248,3488.0
2023-10-20 11:20:00,92.26,92.36,92.23,92.36,5993.0,87.267,87.3615,87.2386,87.3615,5993.0
2023-10-20 11:25:00,92.34,92.47,92.31,92.46,4243.0,87.3426,87.4656,87.3142,87.4561,4243.0
2023-10-20 11:30:00,92.5,92.54,92.47,92.52,2410.0,87.494,87.5318,87.4656,87.5129,2410.0
2023-10-20 11:35:00,92.62,92.75,92.6,92.71,4724.0,87.6075,87.7304,87.5886,87.6926,4724.0
2023-10-20 11:40:00,92.68,92.69,92.64,92.67,2100.0,87.6642,87.6737,87.6264,87.6548,2100.0
2023-10-20 11:45:00,92.7,92.8,92.65,92.79,3447.0,87.6831,87.7777,87.6358,87.7683,3447.0
2023-10-20 11:50:00,92.82,92.83,92.59,92.68,7825.0,87.7966,87.8061,87.5791,87.6642,7825.0
2023-10-20 11:55:00,92.7,92.81,92.66,92.67,7556.0,87.6831,87.7872,87.6453,87.6548,7556.0
2023-10-20 12:00:00,92.67,92.67,92.48,92.51,4514.0,87.6548,87.6548,87.475,87.5034,4514.0
2023-10-20 12:05:00,92.54,92.56,92.4,92.4,1673.0,87.5318,87.5507,87.3994,87.3994,1673.0
2023-10-20 12:10:00,92.43,92.52,92.38,92.41,2665.0,87.4278,87.5129,87.3805,87.4088,2665.0
2023-10-20 12:15:00,92.37,92.5,92.34,92.46,6321.0,87.371,87.494,87.3426,87.4561,6321.0
2023-10-20 12:20:00,92.51,92.67,92.45,92.67,2890.0,87.5034,87.6548,87.4467,87.6548,2890.0
2023-10-20 12:25:00,92.61,92.61,92.46,92.48,3143.0,87.598,87.598,87.4561,87.475,3143.0
2023-10-20 12:30:00,92.36,92.57,92.36,92.57,3161.0,87.3615,87.5602,87.3615,87.5602,3161.0
2023-10-20 12:35:00,92.54,92.63,92.53,92.57,1805.0,87.5318,87.6169,87.5223,87.5602,1805.0
2023-10-20 12:40:00,92.59,92.59,92.48,92.48,2500.0,87.5791,87.5791,87.475,87.475,2500.0
2023-10-20 12:45:00,92.55,92.77,92.53,92.77,3390.0,87.5413,87.7494,87.5223,87.7494,3390.0
2023-10-20 12:50:00,92.77,92.81,92.75,92.78,1200.0,87.7494,87.7872,87.7304,87.7588,1200.0
2023-10-20 12:55:00,92.75,92.94,92.74,92.91,2870.0,87.7304,87.9102,87.721,87.8818,2870.0
2023-10-20 13:00:00,92.89,92.89,92.75,92.79,2586.0,87.8629,87.8629,87.7304,87.7683,2586.0
2023-10-20 13:05:00,92.75,92.75,92.66,92.71,1973.0,87.7304,87.7304,87.6453,87.6926,1973.0
2023-10-20 13:10:00,92.71,92.76,92.65,92.7,5893.0,87.6926,87.7399,87.6358,87.6831,5893.0
2023-10-20 13:15:00,92.65,93.17,92.65,93.17,6517.0,87.6358,88.1277,87.6358,88.1277,6517.0
2023-10-20 13:20:00,93.15,93.23,93.05,93.13,2726.0,88.1088,88.1845,88.0142,88.0899,2726.0
2023-10-20 13:25:00,93.07,93.08,92.92,92.94,6369.0,88.0331,88.0426,87.8912,87.9102,6369.0
2023-10-20 13:30:00,92.95,93.01,92.87,93.0,2805.0,87.9196,87.9764,87.8439,87.9669,2805.0
2023-10-20 13:35:00,93.01,93.04,92.9,92.9,2004.0,87.9764,88.0047,87.8723,87.8723,2004.0
2023-10-20 13:40:00,92.94,93.14,92.94,93.12,2425.0,87.9102,88.0993,87.9102,88.0804,2425.0
2023-10-20 13:45:00,93.12,93.12,92.69,92.72,5263.0,88.0804,88.0804,87.6737,87.7021,5263.0
2023-10-20 13:50:00,92.72,92.83,92.71,92.79,2428.0,87.7021,87.8061,87.6926,87.7683,2428.0
2023-10-20 13:55:00,92.75,92.96,92.75,92.96,3200.0,87.7304,87.9291,87.7304,87.9291,3200.0
2023-10-20 14:00:00,92.95,92.98,92.84,92.84,2074.0,87.9196,87.948,87.8156,87.8156,2074.0
2023-10-20 14:05:00,92.85,92.85,92.74,92.76,5407.0,87.825,87.825,87.721,87.7399,5407.0
2023-10-20 14:10:00,92.74,92.74,92.52,92.58,3756.0,87.721,87.721,87.5129,87.5696,3756.0
2023-10-20 14:15:00,92.57,92.59,92.42,92.46,4988.0,87.5602,87.5791,87.4183,87.4561,4988.0
2023-10-20 14:20:00,92.45,92.58,92.44,92.55,3794.0,87.4467,87.5696,87.4372,87.5413,3794.0
2023-10-20 14:25:00,92.53,92.55,92.46,92.53,13465.0,87.5223,87.5413,87.4561,87.5223,13465.0
2023-10-20 14:30:00,92.47,92.62,92.45,92.61,4563.0,87.4656,87.6075,87.4467,87.598,4563.0
2023-10-20 14:35:00,92.63,92.74,92.54,92.54,4060.0,87.6169,87.721,87.5318,87.5318,4060.0
2023-10-20 14:40:00,92.55,92.55,92.43,92.54,4617.0,87.5413,87.5413,87.4278,87.5318,4617.0
2023-10-20 14:45:00,92.55,92.56,92.44,92.45,3212.0,87.5413,87.5507,87.4372,87.4467,3212.0
2023-10-20 14:50:00,92.44,92.5,92.4,92.46,2900.0,87.4372,87.494,87.3994,87.4561,2900.0
2023-10-20 14:55:00,92.48,92.58,92.41,92.41,3200.0,87.475,87.5696,87.4088,87.4088,3200.0
2023-10-20 15:00:00,92.43,92.6,92.43,92.45,1624.0,87.4278,87.5886,87.4278,87.4467,1624.0
2023-10-20 15:05:00,92.46,92.49,92.41,92.41,3059.0,87.4561,87.4845,87.4088,87.4088,3059.0
2023-10-20 15:10:00,92.42,92.45,92.33,92.44,6115.0,87.4183,87.4467,87.3332,87.4372,6115.0
2023-10-20 15:15:00,92.43,92.57,92.38,92.53,6036.0,87.4278,87.5602,87.3805,87.5223,6036.0
2023-10-20 15:20:00,92.5,92.51,92.37,92.4,11784.0,87.494,87.5034,87.371,87.3994,11784.0
2023-10-20 15:25:00,92.39,92.45,92.3,92.44,6428.0,87.3899,87.4467,87.3048,87.4372,6428.0
2023-10-20 15:30:00,92.43,92.56,92.43,92.53,9047.0,87.4278,87.5507,87.4278,87.5223,9047.0
2023-10-20 15:35:00,92.52,92.53,92.4,92.43,8608.0,87.5129,87.5223,87.3994,87.4278,8608.0
2023-10-20 15:40:00,92.43,92.43,92.31,92.35,12483.0,87.4278,87.4278,87.3142,87.3521,12483.0
2023-10-20 15:45:00,92.32,92.35,92.22,92.28,12453.0,87.3237,87.3521,87.2291,87.2859,12453.0
2023-10-20 15:50:00,92.26,92.26,92.04,92.06,21429.0,87.267,87.267,87.0589,87.0778,21429.0
2023-10-20 15:55:00,92.09,92.25,92.09,92.18,77529.0,87.1062,87.2575,87.1062,87.1913,77529.0
2023-10-23 09:30:00,91.78,91.85,91.31,91.44,17238.0,86.8129,86.8791,86.3684,86.4913,17238.0
2023-10-23 09:35:00,91.28,91.47,91.01,91.01,9533.0,86.34,86.5197,86.0846,86.0846,9533.0
2023-10-23 09:40:00,90.82,90.99,90.71,90.91,8660.0,85.9049,86.0657,85.8008,85.99,8660.0
2023-10-23 09:45:00,90.94,91.67,90.93,91.5,7395.0,86.0184,86.7089,86.0089,86.5481,7395.0
2023-10-23 09:50:00,91.69,91.75,91.35,91.38,6000.0,86.7278,86.7846,86.4062,86.4346,6000.0
2023-10-23 09:55:00,91.4,91.73,91.29,91.66,6137.0,86.4535,86.7656,86.3494,86.6994,6137.0
2023-10-23 10:00:00,91.51,91.56,91.15,91.22,5327.0,86.5575,86.6048,86.217,86.2832,5327.0
2023-10-23 10:05:00,91.29,91.47,91.22,91.22,4750.0,86.3494,86.5197,86.2832,86.2832,4750.0
2023-10-23 10:10:00,91.28,91.54,91.27,91.54,4538.0,86.34,86.5859,86.3305,86.5859,4538.0
2023-10-23 10:15:00,91.56,91.71,91.43,91.69,4100.0,86.6048,86.7467,86.4819,86.7278,4100.0
2023-10-23 10:20:00,91.73,91.84,91.58,91.76,4051.0,86.7656,86.8697,86.6238,86.794,4051.0
2023-10-23 10:25:00,91.76,91.81,91.64,91.76,3161.0,86.794,86.8413,86.6805,86.794,3161.0
2023-10-23 10:30:00,91.8,91.83,91.52,91.61,3363.0,86.8318,86.8602,86.567,86.6521,3363.0
2023-10-23 10:35:00,91.58,91.67,91.38,91.47,4579.0,86.6238,86.7089,86.4346,86.5197,4579.0
2023-10-23 10:40:00,91.51,91.57,91.33,91.49,13018.0,86.5575,86.6143,86.3873,86.5386,13018.0
2023-10-23 10:45:00,91.55,91.63,91.41,91.43,9127.0,86.5954,86.671,86.463,86.4819,9127.0
2023-10-23 10:50:00,91.42,91.63,91.39,91.56,5900.0,86.4724,86.671,86.444,86.6048,5900.0
2023-10-23 10:55:00,91.56,91.57,91.42,91.55,10319.0,86.6048,86.6143,86.4724,86.5954,10319.0
2023-10-23 11:00:00,91.5,91.55,91.48,91.52,13325.0,86.5481,86.5954,86.5292,86.567,13325.0
2023-10-23 11:05:00,91.53,91.67,91.47,91.6,8110.0,86.5765,86.7089,86.5197,86.6427,8110.0
2023-10-23 11:10:00,91.55,91.75,91.55,91.72,2133.0,86.5954,86.7846,86.5954,86.7562,2133.0
2023-10-23 11:15:00,91.85,91.86,91.68,91.8,2713.0,86.8791,86.8886,86.7183,86.8318,2713.0
2023-10-23 11:20:00,91.78,91.92,91.78,91.91,5296.0,86.8129,86.9454,86.8129,86.9359,5296.0
2023-10-23 11:25:00,91.92,91.99,91.73,91.73,4294.0,86.9454,87.0116,86.7656,86.7656,4294.0
2023-10-23 11:30:00,91.79,91.82,91.69,91.76,2200.0,86.8224,86.8508,86.7278,86.794,2200.0
2023-10-23 11:35:00,91.78,91.89,91.72,91.81,2301.0,86.8129,86.917,86.7562,86.8413,2301.0
2023-10-23 11:40:00,91.76,91.78,91.7,91.73,2550.0,86.794,86.8129,86.7373,86.7656,2550.0
2023-10-23 11:45:00,91.7,91.72,91.58,91.66,2393.0,86.7373,86.7562,86.6238,86.6994,2393.0
2023-10-23 11:50:00,91.67,91.77,91.65,91.7,4926.0,86.7089,86.8035,86.69,86.7373,4926.0
2023-10-23 11:55:00,91.71,91.75,91.64,91.75,1100.0,86.7467,86.7846,86.6805,86.7846,1100.0
2023-10-23 12:00:00,91.75,91.75,91.59,91.59,1691.0,86.7846,86.7846,86.6332,86.6332,1691.0
2023-10-23 12:05:00,91.65,91.76,91.65,91.71,1100.0,86.69,86.794,86.69,86.7467,1100.0
2023-10-23 12:10:00,91.63,91.73,91.63,91.65,2372.0,86.671,86.7656,86.671,86.69,2372.0
2023-10-23 12:15:00,91.67,91.91,91.67,91.86,2709.0,86.7089,86.9359,86.7089,86.8886,2709.0
2023-10-23 12:20:00,91.84,92.03,91.72,92.02,3305.0,86.8697,87.0494,86.7562,87.0399,3305.0
2023-10-23 12:25:00,92.06,92.23,92.03,92.23,6892.0,87.0778,87.2386,87.0494,87.2386,6892.0
2023-10-23 12:30:00,92.23,92.29,92.12,92.12,4910.0,87.2386,87.2953,87.1345,87.1345,4910.0
2023-10-23 12:35:00,92.01,92.29,92.0,92.22,7544.0,87.0305,87.2953,87.021,87.2291,7544.0
2023-10-23 12:40:00,92.19,92.19,92.02,92.03,2735.0,87.2007,87.2007,87.0399,87.0494,2735.0
2023-10-23 12:45:00,92.04,92.07,91.94,91.95,4834.0,87.0589,87.0872,86.9643,86.9737,4834.0
2023-10-23 12:50:00,91.92,92.01,91.92,91.95,1658.0,86.9454,87.0305,86.9454,86.9737,1658.0
2023-10-23 12:55:00,92.02,92.31,92.02,92.15,20555.0,87.0399,87.3142,87.0399,87.1629,20555.0
2023-10-23 13:00:00,92.19,92.19,91.94,91.94,4466.0,87.2007,87.2007,86.9643,86.9643,4466.0
2023-10-23 13:05:00,91.99,92.12,91.99,92.0,6190.0,87.0116,87.1345,87.0116,87.021,6190.0
2023-10-23 13:10:00,92.01,92.04,91.93,91.98,5541.0,87.0305,87.0589,86.9548,87.0021,5541.0
2023-10-23 13:15:00,91.98,91.98,91.79,91.79,2686.0,87.0021,87.0021,86.8224,86.8224,2686.0
2023-10-23 13:20:00,91.74,91.94,91.74,91.9,6628.0,86.7751,86.9643,86.7751,86.9264,6628.0
2023-10-23 13:25:00,91.92,91.93,91.82,91.84,3835.0,86.9454,86.9548,86.8508,86.8697,3835.0
2023-10-23 13:30:00,91.84,91.9,91.75,91.9,2132.0,86.8697,86.9264,86.7846,86.9264,2132.0
2023-10-23 13:35:00,91.9,92.0,91.9,91.94,1324.0,86.9264,87.021,86.9264,86.9643,1324.0
2023-10-23 13:40:00,91.91,91.96,91.88,91.9,13250.0,86.9359,86.9832,86.9075,86.9264,13250.0
2023-10-23 13:45:00,91.89,92.02,91.88,91.95,6727.0,86.917,87.0399,86.9075,86.9737,6727.0
2023-10-23 13:50:00,91.98,91.99,91.84,91.84,3703.0,87.0021,87.0116,86.8697,86.8697,3703.0
2023-10-23 13:55:00,91.81,91.81,91.63,91.71,4555.0,86.8413,86.8413,86.671,86.7467,4555.0
2023-10-23 14:00:00,91.65,91.68,91.55,91.63,4720.0,86.69,86.7183,86.5954,86.671,4720.0
2023-10-23 14:05:00,91.64,91.69,91.63,91.65,2437.0,86.6805,86.7278,86.671,86.69,2437.0
2023-10-23 14:10:00,91.64,91.64,91.51,91.54,3994.0,86.6805,86.6805,86.5575,86.5859,3994.0
2023-10-23 14:15:00,91.52,91.57,91.44,91.44,2200.0,86.567,86.6143,86.4913,86.4913,2200.0
2023-10-23 14:20:00,91.39,91.5,91.39,91.47,1300.0,86.444,86.5481,86.444,86.5197,1300.0
2023-10-23 14:25:00,91.44,91.56,91.44,91.52,2811.0,86.4913,86.6048,86.4913,86.567,2811.0
2023-10-23 14:30:00,91.57,91.64,91.45,91.45,7362.0,86.6143,86.6805,86.5008,86.5008,7362.0
2023-10-23 14:35:00,91.41,91.53,91.41,91.5,5030.0,86.463,86.5765,86.463,86.5481,5030.0
2023-10-23 14:40:00,91.54,91.57,91.2,91.23,7989.0,86.5859,86.6143,86.2643,86.2927,7989.0
2023-10-23 14:45:00,91.23,91.4,91.18,91.26,2272.0,86.2927,86.4535,86.2454,86.3211,2272.0
2023-10-23 14:50:00,91.3,91.31,91.18,91.3,3278.0,86.3589,86.3684,86.2454,86.3589,3278.0
2023-10-23 14:55:00,91.3,91.32,91.07,91.2,12142.0,86.3589,86.3778,86.1414,86.2643,12142.0
2023-10-23 15:00:00,91.21,91.36,91.17,91.25,4826.0,86.2738,86.4157,86.2359,86.3116,4826.0
2023-10-23 15:05:00,91.28,91.31,91.13,91.18,3833.0,86.34,86.3684,86.1981,86.2454,3833.0
2023-10-23 15:10:00,91.17,91.17,90.92,91.01,8200.0,86.2359,86.2359,85.9995,86.0846,8200.0
2023-10-23 15:15:00,91.01,91.24,90.98,91.16,9434.0,86.0846,86.3022,86.0562,86.2265,9434.0
2023-10-23 15:20:00,91.15,91.17,90.92,90.95,2825.0,86.217,86.2359,85.9995,86.0278,2825.0
2023-10-23 15:25:00,90.93,91.02,90.78,90.79,14353.0,86.0089,86.0941,85.867,85.8765,14353.0
2023-10-23 15:30:00,90.78,90.78,90.64,90.7,12947.0,85.867,85.867,85.7346,85.7914,12947.0
2023-10-23 15:35:00,90.69,90.7,90.39,90.42,24952.0,85.7819,85.7914,85.4982,85.5265,24952.0
2023-10-23 15:40:00,90.41,90.6,90.39,90.53,43541.0,85.5171,85.6968,85.4982,85.6306,43541.0
2023-10-23 15:45:00,90.5,90.66,90.37,90.66,71379.0,85.6022,85.7535,85.4792,85.7535,71379.0
2023-10-23 15:50:00,90.62,90.7,90.53,90.6,31345.0,85.7157,85.7914,85.6306,85.6968,31345.0
2023-10-23 15:55:00,90.61,90.64,90.45,90.45,64790.0,85.7062,85.7346,85.5549,85.5549,64790.0
2023-10-24 09:30:00,91.15,91.34,91.01,91.28,20516.0,86.217,86.3967,86.0846,86.34,20516.0
2023-10-24 09:35:00,91.17,91.46,91.12,91.44,7275.0,86.2359,86.5102,86.1886,86.4913,7275.0
2023-10-24 09:40:00,91.41,91.65,91.27,91.38,3814.0,86.463,86.69,86.3305,86.4346,3814.0
2023-10-24 09:45:00,91.35,91.55,91.33,91.39,4106.0,86.4062,86.5954,86.3873,86.444,4106.0
2023-10-24 09:50:00,91.31,91.36,91.19,91.31,2276.0,86.3684,86.4157,86.2549,86.3684,2276.0
2023-10-24 09:55:00,91.25,91.79,91.2,91.79,4942.0,86.3116,86.8224,86.2643,86.8224,4942.0
2023-10-24 10:00:00,91.66,91.7,91.31,91.42,2618.0,86.6994,86.7373,86.3684,86.4724,2618.0
2023-10-24 10:05:00,91.43,91.69,91.39,91.69,8900.0,86.4819,86.7278,86.444,86.7278,8900.0
2023-10-24 10:10:00,91.72,91.78,91.58,91.78,4177.0,86.7562,86.8129,86.6238,86.8129,4177.0
2023-10-24 10:15:00,91.7,91.79,91.54,91.54,3920.0,86.7373,86.8224,86.5859,86.5859,3920.0
2023-10-24 10:20:00,91.56,91.82,91.56,91.8,5637.0,86.6048,86.8508,86.6048,86.8318,5637.0
2023-10-24 10:25:00,91.85,91.92,91.73,91.92,6722.0,86.8791,86.9454,86.7656,86.9454,6722.0
2023-10-24 10:30:00,91.95,92.0,91.76,91.91,3100.0,86.9737,87.021,86.794,86.9359,3100.0
2023-10-24 10:35:00,91.88,92.05,91.84,92.05,8466.0,86.9075,87.0683,86.8697,87.0683,8466.0
2023-10-24 10:40:00,92.03,92.03,91.86,91.94,2900.0,87.0494,87.0494,86.8886,86.9643,2900.0
2023-10-24 10:45:00,91.95,92.07,91.92,91.92,4600.0,86.9737,87.0872,86.9454,86.9454,4600.0
2023-10-24 10:50:00,91.95,91.95,91.75,91.75,5305.0,86.9737,86.9737,86.7846,86.7846,5305.0
2023-10-24 10:55:00,91.81,91.89,91.74,91.74,3276.0,86.8413,86.917,86.7751,86.7751,3276.0
2023-10-24 11:00:00,91.75,91.75,91.52,91.69,4500.0,86.7846,86.7846,86.567,86.7278,4500.0
2023-10-24 11:05:00,91.69,91.69,91.43,91.47,3195.0,86.7278,86.7278,86.4819,86.5197,3195.0
2023-10-24 11:10:00,91.42,91.48,91.27,91.32,5451.0,86.4724,86.5292,86.3305,86.3778,5451.0
2023-10-24 11:15:00,91.2,91.22,91.09,91.13,4096.0,86.2643,86.2832,86.1603,86.1981,4096.0
2023-10-24 11:20:00,91.09,91.16,90.89,91.06,6045.0,86.1603,86.2265,85.9711,86.1319,6045.0
2023-10-24 11:25:00,91.04,91.1,91.0,91.05,1995.0,86.113,86.1697,86.0751,86.1224,1995.0
2023-10-24 11:30:00,91.02,91.22,91.02,91.15,4473.0,86.0941,86.2832,86.0941,86.217,4473.0
2023-10-24 11:35:00,91.12,91.19,91.02,91.04,3465.0,86.1886,86.2549,86.0941,86.113,3465.0
2023-10-24 11:40:00,91.06,91.14,90.97,91.1,3142.0,86.1319,86.2076,86.0468,86.1697,3142.0
2023-10-24 11:45:00,91.09,91.13,91.01,91.07,2471.0,86.1603,86.1981,86.0846,86.1414,2471.0
2023-10-24 11:50:00,91.08,91.14,91.0,91.14,3902.0,86.1508,86.2076,86.0751,86.2076,3902.0
2023-10-24 11:55:00,91.13,91.17,91.0,91.15,2847.0,86.1981,86.2359,86.0751,86.217,2847.0
2023-10-24 12:00:00,91.18,91.18,91.07,91.12,2106.0,86.2454,86.2454,86.1414,86.1886,2106.0
2023-10-24 12:05:00,91.12,91.19,91.05,91.19,2017.0,86.1886,86.2549,86.1224,86.2549,2017.0
2023-10-24 12:10:00,91.18,91.19,91.06,91.11,1850.0,86.2454,86.2549,86.1319,86.1792,1850.0
2023-10-24 12:15:00,91.17,91.19,91.02,91.02,3200.0,86.2359,86.2549,86.0941,86.0941,3200.0
2023-10-24 12:20:00,91.06,91.06,90.97,90.98,2925.0,86.1319,86.1319,86.0468,86.0562,2925.0
2023-10-24 12:25:00,90.98,91.02,90.83,90.87,4600.0,86.0562,86.0941,85.9143,85.9522,4600.0
2023-10-24 12:30:00,90.84,90.91,90.81,90.89,3078.0,85.9238,85.99,85.8954,85.9711,3078.0
2023-10-24 12:35:00,90.86,90.93,90.85,90.89,3302.0,85.9427,86.0089,85.9333,85.9711,3302.0
2023-10-24 12:40:00,90.93,90.98,90.79,90.82,3298.0,86.0089,86.0562,85.8765,85.9049,3298.0
2023-10-24 12:45:00,90.87,90.89,90.82,90.86,2350.0,85.9522,85.9711,85.9049,85.9427,2350.0
2023-10-24 12:50:00,90.89,90.89,90.71,90.74,3513.0,85.9711,85.9711,85.8008,85.8292,3513.0
2023-10-24 12:55:00,90.7,90.87,90.63,90.87,3052.0,85.7914,85.9522,85.7252,85.9522,3052.0
2023-10-24 13:00:00,90.88,91.11,90.88,91.03,4800.0,85.9616,86.1792,85.9616,86.1035,4800.0
2023-10-24 13:05:00,91.05,91.17,91.03,91.13,7779.0,86.1224,86.2359,86.1035,86.1981,7779.0
2023-10-24 13:10:00,91.13,91.17,90.97,91.02,3685.0,86.1981,86.2359,86.0468,86.0941,3685.0
2023-10-24 13:15:00,91.08,91.08,90.99,91.08,2948.0,86.1508,86.1508,86.0657,86.1508,2948.0
2023-10-24 13:20:00,91.05,91.2,91.05,91.15,3048.0,86.1224,86.2643,86.1224,86.217,3048.0
2023-10-24 13:25:00,91.19,91.3,91.13,91.3,3148.0,86.2549,86.3589,86.1981,86.3589,3148.0
2023-10-24 13:30:00,91.31,91.42,91.24,91.27,3100.0,86.3684,86.4724,86.3022,86.3305,3100.0
2023-10-24 13:35:00,91.28,91.32,91.23,91.31,3841.0,86.34,86.3778,86.2927,86.3684,3841.0
2023-10-24 13:40:00,91.31,91.34,91.13,91.13,3059.0,86.3684,86.3967,86.1981,86.1981,3059.0
2023-10-24 13:45:00,91.15,91.19,91.11,91.14,2258.0,86.217,86.2549,86.1792,86.2076,2258.0
2023-10-24 13:50:00,91.16,91.21,91.11,91.16,4760.0,86.2265,86.2738,86.1792,86.2265,4760.0
2023-10-24 13:55:00,91.17,91.17,91.02,91.11,3081.0,86.2359,86.2359,86.0941,86.1792,3081.0
2023-10-24 14:00:00,91.1,91.32,91.09,91.32,3281.0,86.1697,86.3778,86.1603,86.3778,3281.0
2023-10-24 14:05:00,91.31,91.4,91.3,91.32,3000.0,86.3684,86.4535,86.3589,86.3778,3000.0
2023-10-24 14:10:00,91.33,91.33,91.19,91.22,1644.0,86.3873,86.3873,86.2549,86.2832,1644.0
2023-10-24 14:15:00,91.27,91.29,91.14,91.16,2500.0,86.3305,86.3494,86.2076,86.2265,2500.0
2023-10-24 14:20:00,91.16,91.3,91.13,91.28,5373.0,86.2265,86.3589,86.1981,86.34,5373.0
2023-10-24 14:25:00,91.35,91.41,91.34,91.37,1863.0,86.4062,86.463,86.3967,86.4251,1863.0
2023-10-24 14:30:00,91.42,91.62,91.38,91.52,3707.0,86.4724,86.6616,86.4346,86.567,3707.0
2023-10-24 14:35:00,91.56,91.61,91.49,91.52,3900.0,86.6048,86.6521,86.5386,86.567,3900.0
2023-10-24 14:40:00,91.54,91.63,91.54,91.6,3820.0,86.5859,86.671,86.5859,86.6427,3820.0
2023-10-24 14:45:00,91.64,91.64,91.54,91.59,3354.0,86.6805,86.6805,86.5859,86.6332,3354.0
2023-10-24 14:50:00,91.6,91.6,91.49,91.58,2888.0,86.6427,86.6427,86.5386,86.6238,2888.0
2023-10-24 14:55:00,91.58,91.63,91.56,91.61,2581.0,86.6238,86.671,86.6048,86.6521,2581.0
2023-10-24 15:00:00,91.64,91.86,91.64,91.84,6672.0,86.6805,86.8886,86.6805,86.8697,6672.0
2023-10-24 15:05:00,91.8,91.8,91.63,91.74,4784.0,86.8318,86.8318,86.671,86.7751,4784.0
2023-10-24 15:10:00,91.76,91.93,91.76,91.87,6211.0,86.794,86.9548,86.794,86.8981,6211.0
2023-10-24 15:15:00,91.94,92.0,91.89,91.91,5690.0,86.9643,87.021,86.917,86.9359,5690.0
2023-10-24 15:20:00,91.86,91.91,91.78,91.86,17086.0,86.8886,86.9359,86.8129,86.8886,17086.0
2023-10-24 15:25:00,91.84,91.84,91.73,91.76,6587.0,86.8697,86.8697,86.7656,86.794,6587.0
2023-10-24 15:30:00,91.76,91.76,91.63,91.63,4534.0,86.794,86.794,86.671,86.671,4534.0
2023-10-24 15:35:00,91.63,91.67,91.57,91.65,9672.0,86.671,86.7089,86.6143,86.69,9672.0
2023-10-24 15:40:00,91.65,91.68,91.58,91.59,9297.0,86.69,86.7183,86.6238,86.6332,9297.0
2023-10-24 15:45:00,91.61,91.72,91.59,91.65,14494.0,86.6521,86.7562,86.6332,86.69,14494.0
2023-10-24 15:50:00,91.64,91.64,91.42,91.52,27839.0,86.6805,86.6805,86.4724,86.567,27839.0
2023-10-24 15:55:00,91.53,91.62,91.45,91.52,51190.0,86.5765,86.6616,86.5008,86.567,51190.0
2023-10-25 09:30:00,90.43,90.53,90.13,90.17,20898.0,85.536,85.6306,85.2522,85.2901,20898.0
2023-10-25 09:35:00,90.15,90.32,90.11,90.29,3214.0,85.2711,85.4319,85.2333,85.4036,3214.0
2023-10-25 09:40:00,90.17,90.4,90.11,90.23,11287.0,85.2901,85.5076,85.2333,85.3468,11287.0
2023-10-25 09:45:00,90.17,90.21,89.95,90.08,6909.0,85.2901,85.3279,85.082,85.2049,6909.0
2023-10-25 09:50:00,90.06,90.11,89.93,89.97,3700.0,85.186,85.2333,85.0631,85.1009,3700.0
2023-10-25 09:55:00,90.05,90.13,89.76,89.88,4154.0,85.1766,85.2522,84.9023,85.0158,4154.0
2023-10-25 10:00:00,89.89,89.95,89.61,89.64,5275.0,85.0252,85.082,84.7604,84.7887,5275.0
2023-10-25 10:05:00,89.72,89.89,89.61,89.89,4386.0,84.8644,85.0252,84.7604,85.0252,4386.0
2023-10-25 10:10:00,89.9,89.9,89.61,89.71,4967.0,85.0347,85.0347,84.7604,84.855,4967.0
2023-10-25 10:15:00,89.7,89.8,89.62,89.66,2900.0,84.8455,84.9401,84.7698,84.8077,2900.0
2023-10-25 10:20:00,89.66,89.95,89.58,89.95,4644.0,84.8077,85.082,84.732,85.082,4644.0
2023-10-25 10:25:00,89.98,89.99,89.89,89.94,3290.0,85.1103,85.1198,85.0252,85.0725,3290.0
2023-10-25 10:30:00,89.9,90.29,89.9,90.15,4786.0,85.0347,85.4036,85.0347,85.2711,4786.0
2023-10-25 10:35:00,90.13,90.33,90.01,90.33,8533.0,85.2522,85.4414,85.1387,85.4414,8533.0
2023-10-25 10:40:00,90.28,90.3,89.95,90.04,5883.0,85.3941,85.413,85.082,85.1671,5883.0
2023-10-25 10:45:00,90.0,90.25,90.0,90.14,3250.0,85.1293,85.3657,85.1293,85.2617,3250.0
2023-10-25 10:50:00,90.11,90.14,89.99,90.03,9132.0,85.2333,85.2617,85.1198,85.1576,9132.0
2023-10-25 10:55:00,89.99,90.12,89.98,90.05,6753.0,85.1198,85.2428,85.1103,85.1766,6753.0
2023-10-25 11:00:00,90.07,90.21,90.07,90.19,11526.0,85.1955,85.3279,85.1955,85.309,11526.0
2023-10-25 11:05:00,90.16,90.32,90.14,90.23,6267.0,85.2806,85.4319,85.2617,85.3468,6267.0
2023-10-25 11:10:00,90.25,90.29,90.09,90.13,5176.0,85.3657,85.4036,85.2144,85.2522,5176.0
2023-10-25 11:15:00,90.17,90.18,90.08,90.16,2730.0,85.2901,85.2995,85.2049,85.2806,2730.0
2023-10-25 11:20:00,90.13,90.14,89.82,89.84,3483.0,85.2522,85.2617,84.959,84.9779,3483.0
2023-10-25 11:25:00,89.79,90.03,89.73,89.88,4113.0,84.9306,85.1576,84.8739,85.0158,4113.0
2023-10-25 11:30:00,89.87,89.92,89.68,89.71,7852.0,85.0063,85.0536,84.8266,84.855,7852.0
2023-10-25 11:35:00,89.7,89.95,89.65,89.95,5803.0,84.8455,85.082,84.7982,85.082,5803.0
2023-10-25 11:40:00,89.95,90.01,89.68,89.81,6664.0,85.082,85.1387,84.8266,84.9495,6664.0
2023-10-25 11:45:00,89.85,89.9,89.6,89.68,4807.0,84.9874,85.0347,84.7509,84.8266,4807.0
2023-10-25 11:50:00,89.64,89.64,89.51,89.58,6291.0,84.7887,84.7887,84.6658,84.732,6291.0
2023-10-25 11:55:00,89.57,89.58,89.42,89.51,6250.0,84.7225,84.732,84.5807,84.6658,6250.0
2023-10-25 12:00:00,89.48,89.5,89.42,89.46,3844.0,84.6374,84.6563,84.5807,84.6185,3844.0
2023-10-25 12:05:00,89.47,89.55,89.33,89.33,6096.0,84.6279,84.7036,84.4955,84.4955,6096.0
2023-10-25 12:10:00,89.38,89.38,89.22,89.23,6040.0,84.5428,84.5428,84.3915,84.4009,6040.0
2023-10-25 12:15:00,89.2,89.23,89.1,89.1,3197.0,84.3726,84.4009,84.278,84.278,3197.0
2023-10-25 12:20:00,89.06,89.13,89.03,89.08,6311.0,84.2401,84.3063,84.2118,84.2591,6311.0
2023-10-25 12:25:00,89.06,89.2,89.06,89.17,1600.0,84.2401,84.3726,84.2401,84.3442,1600.0
2023-10-25 12:30:00,89.21,89.43,89.21,89.42,7292.0,84.382,84.5901,84.382,84.5807,7292.0
2023-10-25 12:35:00,89.41,89.41,89.15,89.22,2200.0,84.5712,84.5712,84.3253,84.3915,2200.0
2023-10-25 12:40:00,89.2,89.2,88.85,88.89,8729.0,84.3726,84.3726,84.0415,84.0793,8729.0
2023-10-25 12:45:00,88.89,88.9,88.74,88.76,8535.0,84.0793,84.0888,83.9375,83.9564,8535.0
2023-10-25 12:50:00,88.76,88.85,88.68,88.68,3566.0,83.9564,84.0415,83.8807,83.8807,3566.0
2023-10-25 12:55:00,88.65,88.72,88.55,88.71,9813.0,83.8523,83.9185,83.7577,83.9091,9813.0
2023-10-25 13:00:00,88.63,88.72,88.4,88.4,5232.0,83.8334,83.9185,83.6159,83.6159,5232.0
2023-10-25 13:05:00,88.44,88.68,88.41,88.62,9110.0,83.6537,83.8807,83.6253,83.8239,9110.0
2023-10-25 13:10:00,88.64,88.64,88.47,88.61,3200.0,83.8429,83.8429,83.6821,83.8145,3200.0
2023-10-25 13:15:00,88.65,88.68,88.5,88.59,4846.0,83.8523,83.8807,83.7104,83.7956,4846.0
2023-10-25 13:20:00,88.56,88.65,88.56,88.62,1500.0,83.7672,83.8523,83.7672,83.8239,1500.0
2023-10-25 13:25:00,88.62,88.62,88.45,88.46,3459.0,83.8239,83.8239,83.6631,83.6726,3459.0
2023-10-25 13:30:00,88.55,88.55,88.42,88.47,2660.0,83.7577,83.7577,83.6348,83.6821,2660.0
2023-10-25 13:35:00,88.43,88.45,88.17,88.19,16932.0,83.6442,83.6631,83.3983,83.4172,16932.0
2023-10-25 13:40:00,88.15,88.24,88.08,88.11,17501.0,83.3794,83.4645,83.3132,83.3415,17501.0
2023-10-25 13:45:00,88.11,88.21,88.11,88.16,3413.0,83.3415,83.4361,83.3415,83.3888,3413.0
2023-10-25 13:50:00,88.15,88.29,88.15,88.22,4523.0,83.3794,83.5118,83.3794,83.4456,4523.0
2023-10-25 13:55:00,88.22,88.3,88.21,88.3,5768.0,83.4456,83.5213,83.4361,83.5213,5768.0
2023-10-25 14:00:00,88.28,88.43,88.28,88.39,3337.0,83.5023,83.6442,83.5023,83.6064,3337.0
2023-10-25 14:05:00,88.42,88.5,88.4,88.46,5227.0,83.6348,83.7104,83.6159,83.6726,5227.0
2023-10-25 14:10:00,88.46,88.52,88.38,88.52,5078.0,83.6726,83.7294,83.5969,83.7294,5078.0
2023-10-25 14:15:00,88.55,88.64,88.53,88.56,3963.0,83.7577,83.8429,83.7388,83.7672,3963.0
2023-10-25 14:20:00,88.52,88.68,88.52,88.66,5513.0,83.7294,83.8807,83.7294,83.8618,5513.0
2023-10-25 14:25:00,88.66,88.68,88.59,88.63,2328.0,83.8618,83.8807,83.7956,83.8334,2328.0
2023-10-25 14:30:00,88.62,88.68,88.51,88.51,1910.0,83.8239,83.8807,83.7199,83.7199,1910.0
2023-10-25 14:35:00,88.54,88.56,88.38,88.42,3050.0,83.7483,83.7672,83.5969,83.6348,3050.0
2023-10-25 14:40:00,88.41,88.45,88.26,88.29,7517.0,83.6253,83.6631,83.4834,83.5118,7517.0
2023-10-25 14:45:00,88.3,88.4,88.25,88.32,3858.0,83.5213,83.6159,83.474,83.5402,3858.0
2023-10-25 14:50:00,88.27,88.36,88.23,88.35,2924.0,83.4929,83.578,83.4551,83.5686,2924.0
2023-10-25 14:55:00,88.37,88.56,88.37,88.44,3812.0,83.5875,83.7672,83.5875,83.6537,3812.0
2023-10-25 15:00:00,88.49,88.55,88.44,88.45,2500.0,83.701,83.7577,83.6537,83.6631,2500.0
2023-10-25 15:05:00,88.4,88.4,88.15,88.2,7045.0,83.6159,83.6159,83.3794,83.4267,7045.0
2023-10-25 15:10:00,88.24,88.33,88.08,88.11,7303.0,83.4645,83.5496,83.3132,83.3415,7303.0
2023-10-25 15:15:00,88.12,88.38,88.12,88.21,10829.0,83.351,83.5969,83.351,83.4361,10829.0
2023-10-25 15:20:00,88.22,88.36,88.21,88.36,17021.0,83.4456,83.578,83.4361,83.578,17021.0
2023-10-25 15:25:00,88.36,88.41,88.29,88.38,13357.0,83.578,83.6253,83.5118,83.5969,13357.0
2023-10-25 15:30:00,88.43,88.56,88.42,88.48,12559.0,83.6442,83.7672,83.6348,83.6915,12559.0
2023-10-25 15:35:00,88.5,88.6,88.46,88.54,27436.0,83.7104,83.805,83.6726,83.7483,27436.0
2023-10-25 15:40:00,88.56,88.58,88.33,88.39,25231.0,83.7672,83.7861,83.5496,83.6064,25231.0
2023-10-25 15:45:00,88.38,88.59,88.38,88.56,26562.0,83.5969,83.7956,83.5969,83.7672,26562.0
2023-10-25 15:50:00,88.55,88.6,88.4,88.46,46201.0,83.7577,83.805,83.6159,83.6726,46201.0
2023-10-25 15:55:00,88.49,88.6,88.49,88.6,101374.0,83.701,83.805,83.701,83.805,101374.0
2023-10-26 09:30:00,89.08,89.79,88.68,89.73,19884.0,84.2591,84.9306,83.8807,84.8739,19884.0
2023-10-26 09:35:00,89.85,89.95,89.51,89.51,4107.0,84.9874,85.082,84.6658,84.6658,4107.0
2023-10-26 09:40:00,89.56,90.12,89.52,89.92,7025.0,84.7131,85.2428,84.6752,85.0536,7025.0
2023-10-26 09:45:00,90.1,90.13,89.84,89.91,5422.0,85.2239,85.2522,84.9779,85.0441,5422.0
2023-10-26 09:50:00,89.89,90.11,89.83,90.11,7536.0,85.0252,85.2333,84.9685,85.2333,7536.0
2023-10-26 09:55:00,90.15,90.22,89.7,89.81,4360.0,85.2711,85.3374,84.8455,84.9495,4360.0
2023-10-26 10:00:00,89.8,90.12,89.75,89.91,5185.0,84.9401,85.2428,84.8928,85.0441,5185.0
2023-10-26 10:05:00,89.79,90.04,89.72,89.84,14959.0,84.9306,85.1671,84.8644,84.9779,14959.0
2023-10-26 10:10:00,90.01,90.17,89.97,90.08,4179.0,85.1387,85.2901,85.1009,85.2049,4179.0
2023-10-26 10:15:00,90.09,90.23,89.55,89.55,3791.0,85.2144,85.3468,84.7036,84.7036,3791.0
2023-10-26 10:20:00,89.72,89.79,89.22,89.28,22202.0,84.8644,84.9306,84.3915,84.4482,22202.0
2023-10-26 10:25:00,89.3,89.99,89.16,89.98,11795.0,84.4671,85.1198,84.3347,85.1103,11795.0
2023-10-26 10:30:00,90.0,90.13,89.73,89.85,8875.0,85.1293,85.2522,84.8739,84.9874,8875.0
2023-10-26 10:35:00,89.79,89.81,89.51,89.54,4400.0,84.9306,84.9495,84.6658,84.6942,4400.0
2023-10-26 10:40:00,89.59,89.89,89.4,89.87,5651.0,84.7415,85.0252,84.5617,85.0063,5651.0
2023-10-26 10:45:00,89.93,90.25,89.81,90.1,18908.0,85.0631,85.3657,84.9495,85.2239,18908.0
2023-10-26 10:50:00,90.15,90.33,90.07,90.25,11471.0,85.2711,85.4414,85.1955,85.3657,11471.0
2023-10-26 10:55:00,90.19,90.23,89.87,89.89,2889.0,85.309,85.3468,85.0063,85.0252,2889.0
2023-10-26 11:00:00,89.84,90.0,89.61,89.61,4827.0,84.9779,85.1293,84.7604,84.7604,4827.0
2023-10-26 11:05:00,89.62,89.78,89.58,89.75,2769.0,84.7698,84.9212,84.732,84.8928,2769.0
2023-10-26 11:10:00,89.78,89.87,89.49,89.64,5481.0,84.9212,85.0063,84.6469,84.7887,5481.0
2023-10-26 11:15:00,89.6,89.65,89.44,89.59,3610.0,84.7509,84.7982,84.5996,84.7415,3610.0
2023-10-26 11:20:00,89.52,89.53,89.22,89.29,5897.0,84.6752,84.6847,84.3915,84.4577,5897.0
2023-10-26 11:25:00,89.31,89.36,89.22,89.22,5628.0,84.4766,84.5239,84.3915,84.3915,5628.0
2023-10-26 11:30:00,89.26,89.36,89.21,89.34,3058.0,84.4293,84.5239,84.382,84.505,3058.0
2023-10-26 11:35:00,89.31,89.31,89.11,89.12,2142.0,84.4766,84.4766,84.2874,84.2969,2142.0
2023-10-26 11:40:00,89.11,89.11,88.73,88.8,10603.0,84.2874,84.2874,83.928,83.9942,10603.0
2023-10-26 11:45:00,88.77,89.13,88.77,89.1,3600.0,83.9658,84.3063,83.9658,84.278,3600.0
2023-10-26 11:50:00,89.12,89.28,89.12,89.28,3920.0,84.2969,84.4482,84.2969,84.4482,3920.0
2023-10-26 11:55:00,89.31,89.39,89.24,89.26,4197.0,84.4766,84.5523,84.4104,84.4293,4197.0
2023-10-26 12:00:00,89.23,89.34,89.17,89.17,2910.0,84.4009,84.505,84.3442,84.3442,2910.0
2023-10-26 12:05:00,89.15,89.15,89.01,89.06,3379.0,84.3253,84.3253,84.1928,84.2401,3379.0
2023-10-26 12:10:00,89.07,89.08,88.95,89.04,5509.0,84.2496,84.2591,84.1361,84.2212,5509.0
2023-10-26 12:15:00,88.98,88.98,88.52,88.55,8151.0,84.1645,84.1645,83.7294,83.7577,8151.0
2023-10-26 12:20:00,88.54,88.82,88.52,88.77,7855.0,83.7483,84.0131,83.7294,83.9658,7855.0
2023-10-26 12:25:00,88.79,88.86,88.73,88.85,3799.0,83.9847,84.051,83.928,84.0415,3799.0
2023-10-26 12:30:00,88.86,88.95,88.8,88.8,2605.0,84.051,84.1361,83.9942,83.9942,2605.0
2023-10-26 12:35:00,88.8,88.85,88.56,88.56,7355.0,83.9942,84.0415,83.7672,83.7672,7355.0
2023-10-26 12:40:00,88.56,88.87,88.56,88.82,2700.0,83.7672,84.0604,83.7672,84.0131,2700.0
2023-10-26 12:45:00,88.8,88.82,88.57,88.66,2815.0,83.9942,84.0131,83.7767,83.8618,2815.0
2023-10-26 12:50:00,88.63,88.74,88.6,88.74,1800.0,83.8334,83.9375,83.805,83.9375,1800.0
2023-10-26 12:55:00,88.76,88.83,88.69,88.75,5314.0,83.9564,84.0226,83.8902,83.9469,5314.0
2023-10-26 13:00:00,88.64,88.92,88.61,88.83,2654.0,83.8429,84.1077,83.8145,84.0226,2654.0
2023-10-26 13:05:00,88.82,89.09,88.82,89.01,2493.0,84.0131,84.2685,84.0131,84.1928,2493.0
2023-10-26 13:10:00,89.04,89.05,88.93,89.05,2424.0,84.2212,84.2307,84.1172,84.2307,2424.0
2023-10-26 13:15:00,89.09,89.14,88.96,89.04,3598.0,84.2685,84.3158,84.1455,84.2212,3598.0
2023-10-26 13:20:00,89.04,89.04,88.67,88.72,7172.0,84.2212,84.2212,83.8712,83.9185,7172.0
2023-10-26 13:25:00,88.7,88.75,88.65,88.75,2631.0,83.8996,83.9469,83.8523,83.9469,2631.0
2023-10-26 13:30:00,88.75,88.96,88.61,88.94,8993.0,83.9469,84.1455,83.8145,84.1266,8993.0
2023-10-26 13:35:00,88.97,89.0,88.87,88.95,4406.0,84.155,84.1834,84.0604,84.1361,4406.0
2023-10-26 13:40:00,88.94,89.15,88.86,89.15,2392.0,84.1266,84.3253,84.051,84.3253,2392.0
2023-10-26 13:45:00,89.28,89.4,89.22,89.36,3984.0,84.4482,84.5617,84.3915,84.5239,3984.0
2023-10-26 13:50:00,89.35,89.44,89.22,89.24,7080.0,84.5144,84.5996,84.3915,84.4104,7080.0
2023-10-26 13:55:00,89.28,89.36,89.22,89.35,1800.0,84.4482,84.5239,84.3915,84.5144,1800.0
2023-10-26 14:00:00,89.36,89.42,89.22,89.3,1496.0,84.5239,84.5807,84.3915,84.4671,1496.0
2023-10-26 14:05:00,89.24,89.36,89.24,89.24,1673.0,84.4104,84.5239,84.4104,84.4104,1673.0
2023-10-26 14:10:00,89.27,89.42,89.26,89.37,1498.0,84.4388,84.5807,84.4293,84.5334,1498.0
2023-10-26 14:15:00,89.4,89.4,89.31,89.35,2214.0,84.5617,84.5617,84.4766,84.5144,2214.0
2023-10-26 14:20:00,89.42,89.42,89.34,89.35,2300.0,84.5807,84.5807,84.505,84.5144,2300.0
2023-10-26 14:25:00,89.3,89.52,89.23,89.52,3890.0,84.4671,84.6752,84.4009,84.6752,3890.0
2023-10-26 14:30:00,89.48,89.65,89.38,89.62,6119.0,84.6374,84.7982,84.5428,84.7698,6119.0
2023-10-26 14:35:00,89.58,89.65,89.5,89.54,3202.0,84.732,84.7982,84.6563,84.6942,3202.0
2023-10-26 14:40:00,89.5,89.7,89.5,89.55,4051.0,84.6563,84.8455,84.6563,84.7036,4051.0
2023-10-26 14:45:00,89.58,89.82,89.58,89.72,3189.0,84.732,84.959,84.732,84.8644,3189.0
2023-10-26 14:50:00,89.74,89.88,89.72,89.88,2340.0,84.8833,85.0158,84.8644,85.0158,2340.0
2023-10-26 14:55:00,89.87,89.9,89.83,89.89,2860.0,85.0063,85.0347,84.9685,85.0252,2860.0
2023-10-26 15:00:00,89.9,89.92,89.75,89.79,6253.0,85.0347,85.0536,84.8928,84.9306,6253.0
2023-10-26 15:05:00,89.81,89.81,89.64,89.64,2400.0,84.9495,84.9495,84.7887,84.7887,2400.0
2023-10-26 15:10:00,89.64,89.64,89.5,89.55,4500.0,84.7887,84.7887,84.6563,84.7036,4500.0
2023-10-26 15:15:00,89.53,89.63,89.5,89.54,7189.0,84.6847,84.7793,84.6563,84.6942,7189.0
2023-10-26 15:20:00,89.54,89.59,89.45,89.54,8781.0,84.6942,84.7415,84.609,84.6942,8781.0
2023-10-26 15:25:00,89.52,89.56,89.46,89.46,16786.0,84.6752,84.7131,84.6185,84.6185,16786.0
2023-10-26 15:30:00,89.44,89.47,89.17,89.21,11665.0,84.5996,84.6279,84.3442,84.382,11665.0
2023-10-26 15:35:00,89.0,89.07,88.85,88.87,6847.0,84.1834,84.2496,84.0415,84.0604,6847.0
2023-10-26 15:40:00,88.87,88.9,88.78,88.78,13363.0,84.0604,84.0888,83.9753,83.9753,13363.0
2023-10-26 15:45:00,88.78,88.81,88.65,88.65,20120.0,83.9753,84.0037,83.8523,83.8523,20120.0
2023-10-26 15:50:00,88.7,88.93,88.66,88.71,54181.0,83.8996,84.1172,83.8618,83.9091,54181.0
2023-10-26 15:55:00,88.71,88.8,88.56,88.6,84495.0,83.9091,83.9942,83.7672,83.805,84495.0
2023-10-27 09:30:00,89.36,89.55,89.12,89.33,17913.0,84.5239,84.7036,84.2969,84.4955,17913.0
2023-10-27 09:35:00,89.22,89.22,88.52,88.58,7318.0,84.3915,84.3915,83.7294,83.7861,7318.0
2023-10-27 09:40:00,88.63,89.05,88.58,89.03,3776.0,83.8334,84.2307,83.7861,84.2118,3776.0
2023-10-27 09:45:00,89.02,89.02,88.61,88.77,6648.0,84.2023,84.2023,83.8145,83.9658,6648.0
2023-10-27 09:50:00,88.81,88.94,88.64,88.68,5762.0,84.0037,84.1266,83.8429,83.8807,5762.0
2023-10-27 09:55:00,88.57,88.72,88.47,88.72,5792.0,83.7767,83.9185,83.6821,83.9185,5792.0
2023-10-27 10:00:00,88.54,88.76,88.37,88.75,4755.0,83.7483,83.9564,83.5875,83.9469,4755.0
2023-10-27 10:05:00,88.73,88.86,88.55,88.61,5835.0,83.928,84.051,83.7577,83.8145,5835.0
2023-10-27 10:10:00,88.7,88.96,88.67,88.84,8528.0,83.8996,84.1455,83.8712,84.032,8528.0
2023-10-27 10:15:00,88.83,88.83,88.53,88.55,4074.0,84.0226,84.0226,83.7388,83.7577,4074.0
2023-10-27 10:20:00,88.61,88.91,88.55,88.83,7278.0,83.8145,84.0983,83.7577,84.0226,7278.0
2023-10-27 10:25:00,88.9,89.02,88.9,88.99,4668.0,84.0888,84.2023,84.0888,84.1739,4668.0
2023-10-27 10:30:00,88.93,89.01,88.83,88.95,4382.0,84.1172,84.1928,84.0226,84.1361,4382.0
2023-10-27 10:35:00,88.97,89.08,88.89,88.94,5969.0,84.155,84.2591,84.0793,84.1266,5969.0
2023-10-27 10:40:00,88.93,88.96,88.77,88.85,7674.0,84.1172,84.1455,83.9658,84.0415,7674.0
2023-10-27 10:45:00,88.85,89.04,88.79,88.99,8604.0,84.0415,84.2212,83.9847,84.1739,8604.0
2023-10-27 10:50:00,89.05,89.2,89.05,89.15,4293.0,84.2307,84.3726,84.2307,84.3253,4293.0
2023-10-27 10:55:00,89.15,89.25,89.07,89.12,10869.0,84.3253,84.4199,84.2496,84.2969,10869.0
2023-10-27 11:00:00,89.08,89.09,88.92,88.92,11500.0,84.2591,84.2685,84.1077,84.1077,11500.0
2023-10-27 11:05:00,88.9,89.1,88.9,89.01,4614.0,84.0888,84.278,84.0888,84.1928,4614.0
2023-10-27 11:10:00,89.05,89.08,88.95,89.08,2714.0,84.2307,84.2591,84.1361,84.2591,2714.0
2023-10-27 11:15:00,89.04,89.38,89.03,89.34,4300.0,84.2212,84.5428,84.2118,84.505,4300.0
2023-10-27 11:20:00,89.33,89.51,89.26,89.46,4639.0,84.4955,84.6658,84.4293,84.6185,4639.0
2023-10-27 11:25:00,89.47,89.5,89.32,89.32,3538.0,84.6279,84.6563,84.4861,84.4861,3538.0
2023-10-27 11:30:00,89.3,89.3,89.05,89.05,1584.0,84.4671,84.4671,84.2307,84.2307,1584.0
2023-10-27 11:35:00,89.08,89.26,89.06,89.15,2551.0,84.2591,84.4293,84.2401,84.3253,2551.0
2023-10-27 11:40:00,89.13,89.15,89.05,89.05,2106.0,84.3063,84.3253,84.2307,84.2307,2106.0
2023-10-27 11:45:00,88.93,89.06,88.93,88.95,5470.0,84.1172,84.2401,84.1172,84.1361,5470.0
2023-10-27 11:50:00,88.98,89.14,88.94,88.95,2172.0,84.1645,84.3158,84.1266,84.1361,2172.0
2023-10-27 11:55:00,88.95,89.06,88.95,89.0,2680.0,84.1361,84.2401,84.1361,84.1834,2680.0
2023-10-27 12:00:00,89.05,89.11,88.91,88.98,4100.0,84.2307,84.2874,84.0983,84.1645,4100.0
2023-10-27 12:05:00,89.06,89.06,88.92,89.02,2200.0,84.2401,84.2401,84.1077,84.2023,2200.0
2023-10-27 12:10:00,88.99,88.99,88.78,88.79,2937.0,84.1739,84.1739,83.9753,83.9847,2937.0
2023-10-27 12:15:00,88.76,89.0,88.76,88.93,4286.0,83.9564,84.1834,83.9564,84.1172,4286.0
2023-10-27 12:20:00,88.94,88.94,88.79,88.79,900.0,84.1266,84.1266,83.9847,83.9847,900.0
2023-10-27 12:25:00,88.77,88.77,88.48,88.68,6116.0,83.9658,83.9658,83.6915,83.8807,6116.0
2023-10-27 12:30:00,88.68,88.72,88.65,88.7,2417.0,83.8807,83.9185,83.8523,83.8996,2417.0
2023-10-27 12:35:00,88.68,88.73,88.62,88.69,6130.0,83.8807,83.928,83.8239,83.8902,6130.0
2023-10-27 12:40:00,88.68,88.8,88.62,88.63,4174.0,83.8807,83.9942,83.8239,83.8334,4174.0
2023-10-27 12:45:00,88.59,88.67,88.53,88.62,8206.0,83.7956,83.8712,83.7388,83.8239,8206.0
2023-10-27 12:50:00,88.63,88.63,88.43,88.55,4651.0,83.8334,83.8334,83.6442,83.7577,4651.0
2023-10-27 12:55:00,88.54,88.54,88.46,88.54,3729.0,83.7483,83.7483,83.6726,83.7483,3729.0
2023-10-27 13:00:00,88.5,88.57,88.45,88.49,3528.0,83.7104,83.7767,83.6631,83.701,3528.0
2023-10-27 13:05:00,88.46,88.46,88.12,88.15,12750.0,83.6726,83.6726,83.351,83.3794,12750.0
2023-10-27 13:10:00,88.19,88.31,88.07,88.15,4983.0,83.4172,83.5307,83.3037,83.3794,4983.0
2023-10-27 13:15:00,88.15,88.29,88.07,88.1,12803.0,83.3794,83.5118,83.3037,83.3321,12803.0
2023-10-27 13:20:00,88.08,88.21,88.08,88.13,2247.0,83.3132,83.4361,83.3132,83.3605,2247.0
2023-10-27 13:25:00,88.16,88.2,88.05,88.13,4682.0,83.3888,83.4267,83.2848,83.3605,4682.0
2023-10-27 13:30:00,88.11,88.17,88.05,88.16,4808.0,83.3415,83.3983,83.2848,83.3888,4808.0
2023-10-27 13:35:00,88.22,88.23,88.1,88.12,6472.0,83.4456,83.4551,83.3321,83.351,6472.0
2023-10-27 13:40:00,88.13,88.34,88.08,88.27,7228.0,83.3605,83.5591,83.3132,83.4929,7228.0
2023-10-27 13:45:00,88.27,88.27,88.05,88.1,2762.0,83.4929,83.4929,83.2848,83.3321,2762.0
2023-10-27 13:50:00,88.11,88.25,88.07,88.08,3155.0,83.3415,83.474,83.3037,83.3132,3155.0
2023-10-27 13:55:00,88.06,88.16,88.01,88.15,3436.0,83.2943,83.3888,83.247,83.3794,3436.0
2023-10-27 14:00:00,88.19,88.19,88.03,88.1,2990.0,83.4172,83.4172,83.2659,83.3321,2990.0
2023-10-27 14:05:00,88.11,88.11,87.96,88.01,3000.0,83.3415,83.3415,83.1997,83.247,3000.0
2023-10-27 14:10:00,88.05,88.15,88.05,88.12,3785.0,83.2848,83.3794,83.2848,83.351,3785.0
2023-10-27 14:15:00,88.15,88.3,88.13,88.16,3503.0,83.3794,83.5213,83.3605,83.3888,3503.0
2023-10-27 14:20:00,88.15,88.15,88.01,88.06,5369.0,83.3794,83.3794,83.247,83.2943,5369.0
2023-10-27 14:25:00,88.09,88.12,88.05,88.09,3344.0,83.3226,83.351,83.2848,83.3226,3344.0
2023-10-27 14:30:00,88.11,88.38,88.07,88.31,12688.0,83.3415,83.5969,83.3037,83.5307,12688.0
2023-10-27 14:35:00,88.28,88.47,88.25,88.38,5067.0,83.5023,83.6821,83.474,83.5969,5067.0
2023-10-27 14:40:00,88.38,88.38,88.28,88.33,9357.0,83.5969,83.5969,83.5023,83.5496,9357.0
2023-10-27 14:45:00,88.3,88.36,88.15,88.17,4281.0,83.5213,83.578,83.3794,83.3983,4281.0
2023-10-27 14:50:00,88.19,88.19,88.08,88.08,4869.0,83.4172,83.4172,83.3132,83.3132,4869.0
2023-10-27 14:55:00,88.08,88.11,87.91,87.97,6248.0,83.3132,83.3415,83.1524,83.2091,6248.0
2023-10-27 15:00:00,87.97,88.1,87.96,88.0,5490.0,83.2091,83.3321,83.1997,83.2375,5490.0
2023-10-27 15:05:00,88.0,88.1,87.97,88.04,6836.0,83.2375,83.3321,83.2091,83.2753,6836.0
2023-10-27 15:10:00,88.03,88.09,87.94,87.97,5278.0,83.2659,83.3226,83.1807,83.2091,5278.0
2023-10-27 15:15:00,87.99,88.09,87.99,88.05,6526.0,83.228,83.3226,83.228,83.2848,6526.0
2023-10-27 15:20:00,88.03,88.08,87.97,88.02,5449.0,83.2659,83.3132,83.2091,83.2564,5449.0
2023-10-27 15:25:00,88.05,88.13,87.98,88.07,6783.0,83.2848,83.3605,83.2186,83.3037,6783.0
2023-10-27 15:30:00,88.05,88.13,87.96,87.97,4425.0,83.2848,83.3605,83.1997,83.2091,4425.0
2023-10-27 15:35:00,87.96,87.98,87.81,87.81,6731.0,83.1997,83.2186,83.0578,83.0578,6731.0
2023-10-27 15:40:00,87.81,87.95,87.79,87.87,9912.0,83.0578,83.1902,83.0389,83.1145,9912.0
2023-10-27 15:45:00,87.88,88.1,87.85,88.1,11160.0,83.124,83.3321,83.0956,83.3321,11160.0
2023-10-27 15:50:00,88.07,88.14,87.92,88.12,32430.0,83.3037,83.3699,83.1618,83.351,32430.0
2023-10-27 15:55:00,88.09,88.25,87.98,88.24,66794.0,83.3226,83.474,83.2186,83.4645,66794.0
2023-10-30 09:30:00,87.85,88.0,87.4,87.84,37331.0,83.0956,83.2375,82.67,83.0862,37331.0
2023-10-30 09:35:00,87.76,88.14,87.6,88.13,14762.0,83.0105,83.3699,82.8591,83.3605,14762.0
2023-10-30 09:40:00,88.13,88.13,87.73,87.92,14349.0,83.3605,83.3605,82.9821,83.1618,14349.0
2023-10-30 09:45:00,87.8,88.11,87.8,87.89,8973.0,83.0483,83.3415,83.0483,83.1335,8973.0
2023-10-30 09:50:00,87.78,87.91,87.58,87.64,8795.0,83.0294,83.1524,82.8402,82.897,8795.0
2023-10-30 09:55:00,87.6,87.6,87.22,87.46,24662.0,82.8591,82.8591,82.4997,82.7267,24662.0
2023-10-30 10:00:00,87.41,87.42,86.66,86.77,23698.0,82.6794,82.6889,81.97,82.0741,23698.0
2023-10-30 10:05:00,86.75,86.75,86.4,86.5,13055.0,82.0552,82.0552,81.7241,81.8187,13055.0
2023-10-30 10:10:00,86.48,86.7,86.46,86.55,10553.0,81.7998,82.0079,81.7808,81.866,10553.0
2023-10-30 10:15:00,86.55,86.58,86.19,86.3,10371.0,81.866,81.8944,81.5255,81.6295,10371.0
2023-10-30 10:20:00,86.22,86.26,86.08,86.16,9792.0,81.5538,81.5917,81.4214,81.4971,9792.0
2023-10-30 10:25:00,86.25,86.38,86.13,86.23,7824.0,81.5822,81.7052,81.4687,81.5633,7824.0
2023-10-30 10:30:00,86.17,86.2,85.99,86.01,8763.0,81.5065,81.5349,81.3363,81.3552,8763.0
2023-10-30 10:35:00,86.03,86.09,85.72,85.83,11147.0,81.3741,81.4309,81.0809,81.1849,11147.0
2023-10-30 10:40:00,85.92,85.96,85.64,85.67,9250.0,81.2701,81.3079,81.0052,81.0336,9250.0
2023-10-30 10:45:00,85.62,85.93,85.58,85.79,15230.0,80.9863,81.2795,80.9485,81.1471,15230.0
2023-10-30 10:50:00,85.77,86.25,85.77,86.12,9809.0,81.1282,81.5822,81.1282,81.4592,9809.0
2023-10-30 10:55:00,86.1,86.16,86.03,86.14,7397.0,81.4403,81.4971,81.3741,81.4782,7397.0
2023-10-30 11:00:00,86.15,86.49,86.15,86.47,7882.0,81.4876,81.8092,81.4876,81.7903,7882.0
2023-10-30 11:05:00,86.43,86.44,86.2,86.26,3708.0,81.7525,81.7619,81.5349,81.5917,3708.0
2023-10-30 11:10:00,86.28,86.42,86.07,86.07,7142.0,81.6106,81.743,81.412,81.412,7142.0
2023-10-30 11:15:00,86.05,86.25,86.04,86.12,8254.0,81.393,81.5822,81.3836,81.4592,8254.0
2023-10-30 11:20:00,86.15,86.17,85.9,85.91,7838.0,81.4876,81.5065,81.2512,81.2606,7838.0
2023-10-30 11:25:00,85.88,85.92,85.72,85.76,8686.0,81.2322,81.2701,81.0809,81.1187,8686.0
2023-10-30 11:30:00,85.76,85.84,85.63,85.79,9508.0,81.1187,81.1944,80.9958,81.1471,9508.0
2023-10-30 11:35:00,85.73,85.92,85.73,85.75,6438.0,81.0904,81.2701,81.0904,81.1093,6438.0
2023-10-30 11:40:00,85.71,85.84,85.65,85.84,11894.0,81.0714,81.1944,81.0147,81.1944,11894.0
2023-10-30 11:45:00,85.83,85.83,85.72,85.81,6064.0,81.1849,81.1849,81.0809,81.166,6064.0
2023-10-30 11:50:00,85.82,85.88,85.74,85.86,5228.0,81.1755,81.2322,81.0998,81.2133,5228.0
2023-10-30 11:55:00,85.86,86.13,85.83,86.1,7471.0,81.2133,81.4687,81.1849,81.4403,7471.0
2023-10-30 12:00:00,86.07,86.1,85.98,86.04,5919.0,81.412,81.4403,81.3268,81.3836,5919.0
2023-10-30 12:05:00,86.03,86.03,85.86,85.98,6902.0,81.3741,81.3741,81.2133,81.3268,6902.0
2023-10-30 12:10:00,85.98,85.98,85.83,85.92,2587.0,81.3268,81.3268,81.1849,81.2701,2587.0
2023-10-30 12:15:00,85.92,85.95,85.81,85.88,5922.0,81.2701,81.2984,81.166,81.2322,5922.0
2023-10-30 12:20:00,85.9,85.93,85.79,85.82,12764.0,81.2512,81.2795,81.1471,81.1755,12764.0
2023-10-30 12:25:00,85.82,85.91,85.8,85.84,16173.0,81.1755,81.2606,81.1566,81.1944,16173.0
2023-10-30 12:30:00,85.81,86.04,85.78,86.04,7920.0,81.166,81.3836,81.1376,81.3836,7920.0
2023-10-30 12:35:00,86.05,86.11,85.94,85.94,5379.0,81.393,81.4498,81.289,81.289,5379.0
2023-10-30 12:40:00,85.95,86.0,85.74,85.74,6327.0,81.2984,81.3457,81.0998,81.0998,6327.0
2023-10-30 12:45:00,85.72,85.77,85.61,85.71,6511.0,81.0809,81.1282,80.9768,81.0714,6511.0
2023-10-30 12:50:00,85.75,85.81,85.61,85.61,7541.0,81.1093,81.166,80.9768,80.9768,7541.0
2023-10-30 12:55:00,85.61,85.72,85.61,85.7,5810.0,80.9768,81.0809,80.9768,81.062,5810.0
2023-10-30 13:00:00,85.73,85.77,85.66,85.76,5966.0,81.0904,81.1282,81.0241,81.1187,5966.0
2023-10-30 13:05:00,85.77,85.85,85.73,85.83,10850.0,81.1282,81.2039,81.0904,81.1849,10850.0
2023-10-30 13:10:00,85.83,85.87,85.71,85.81,27950.0,81.1849,81.2228,81.0714,81.166,27950.0
2023-10-30 13:15:00,85.84,85.9,85.66,85.71,14668.0,81.1944,81.2512,81.0241,81.0714,14668.0
2023-10-30 13:20:00,85.67,85.78,85.64,85.71,12755.0,81.0336,81.1376,81.0052,81.0714,12755.0
2023-10-30 13:25:00,85.73,85.89,85.72,85.81,60301.0,81.0904,81.2417,81.0809,81.166,60301.0
2023-10-30 13:30:00,85.84,86.13,85.79,85.99,20027.0,81.1944,81.4687,81.1471,81.3363,20027.0
2023-10-30 13:35:00,85.89,85.89,85.7,85.83,16916.0,81.2417,81.2417,81.062,81.1849,16916.0
2023-10-30 13:40:00,85.87,85.94,85.79,85.92,6816.0,81.2228,81.289,81.1471,81.2701,6816.0
2023-10-30 13:45:00,85.9,86.04,85.84,86.03,6058.0,81.2512,81.3836,81.1944,81.3741,6058.0
2023-10-30 13:50:00,86.05,86.23,85.99,86.17,15818.0,81.393,81.5633,81.3363,81.5065,15818.0
2023-10-30 13:55:00,86.13,86.15,86.06,86.12,4625.0,81.4687,81.4876,81.4025,81.4592,4625.0
2023-10-30 14:00:00,86.13,86.19,86.05,86.08,8762.0,81.4687,81.5255,81.393,81.4214,8762.0
2023-10-30 14:05:00,86.07,86.09,85.99,86.07,5926.0,81.412,81.4309,81.3363,81.412,5926.0
2023-10-30 14:10:00,86.09,86.12,85.97,85.97,8455.0,81.4309,81.4592,81.3174,81.3174,8455.0
2023-10-30 14:15:00,85.97,86.12,85.87,86.09,9253.0,81.3174,81.4592,81.2228,81.4309,9253.0
2023-10-30 14:20:00,86.09,86.22,86.08,86.19,13949.0,81.4309,81.5538,81.4214,81.5255,13949.0
2023-10-30 14:25:00,86.16,86.19,86.08,86.12,7164.0,81.4971,81.5255,81.4214,81.4592,7164.0
2023-10-30 14:30:00,86.12,86.24,86.12,86.22,10382.0,81.4592,81.5728,81.4592,81.5538,10382.0
2023-10-30 14:35:00,86.22,86.43,86.15,86.35,7739.0,81.5538,81.7525,81.4876,81.6768,7739.0
2023-10-30 14:40:00,86.37,86.37,86.24,86.32,5710.0,81.6957,81.6957,81.5728,81.6484,5710.0
2023-10-30 14:45:00,86.32,86.42,86.28,86.4,7241.0,81.6484,81.743,81.6106,81.7241,7241.0
2023-10-30 14:50:00,86.4,86.52,86.32,86.36,11043.0,81.7241,81.8376,81.6484,81.6863,11043.0
2023-10-30 14:55:00,86.37,86.4,86.31,86.37,9071.0,81.6957,81.7241,81.639,81.6957,9071.0
2023-10-30 15:00:00,86.44,86.53,86.35,86.48,7060.0,81.7619,81.8471,81.6768,81.7998,7060.0
2023-10-30 15:05:00,86.45,86.65,86.39,86.59,9818.0,81.7714,81.9606,81.7146,81.9038,9818.0
2023-10-30 15:10:00,86.57,86.7,86.52,86.66,6526.0,81.8849,82.0079,81.8376,81.97,6526.0
2023-10-30 15:15:00,86.66,86.67,86.51,86.62,10488.0,81.97,81.9795,81.8281,81.9322,10488.0
2023-10-30 15:20:00,86.61,86.91,86.6,86.89,7616.0,81.9227,82.2065,81.9133,82.1876,7616.0
2023-10-30 15:25:00,86.91,86.91,86.73,86.78,10985.0,82.2065,82.2065,82.0362,82.0835,10985.0
2023-10-30 15:30:00,86.78,86.8,86.6,86.62,11414.0,82.0835,82.1024,81.9133,81.9322,11414.0
2023-10-30 15:35:00,86.61,86.63,86.52,86.59,11429.0,81.9227,81.9416,81.8376,81.9038,11429.0
2023-10-30 15:40:00,86.62,86.65,86.5,86.5,17369.0,81.9322,81.9606,81.8187,81.8187,17369.0
2023-10-30 15:45:00,86.5,86.59,86.46,86.53,27239.0,81.8187,81.9038,81.7808,81.8471,27239.0
2023-10-30 15:50:00,86.54,86.57,86.24,86.34,57570.0,81.8565,81.8849,81.5728,81.6673,57570.0
2023-10-30 15:55:00,86.36,86.51,86.35,86.45,135602.0,81.6863,81.8281,81.6768,81.7714,135602.0
2023-10-31 09:30:00,86.42,87.08,86.4,86.91,23947.0,81.743,82.3673,81.7241,82.2065,23947.0
2023-10-31 09:35:00,86.78,86.79,85.98,86.19,21627.0,82.0835,82.093,81.3268,81.5255,21627.0
2023-10-31 09:40:00,86.1,86.13,85.82,85.86,15108.0,81.4403,81.4687,81.1755,81.2133,15108.0
2023-10-31 09:45:00,85.88,85.96,85.68,85.77,17378.0,81.2322,81.3079,81.0431,81.1282,17378.0
2023-10-31 09:50:00,85.82,85.82,85.57,85.7,12541.0,81.1755,81.1755,80.939,81.062,12541.0
2023-10-31 09:55:00,85.69,85.79,85.65,85.67,11036.0,81.0525,81.1471,81.0147,81.0336,11036.0
2023-10-31 10:00:00,85.74,85.8,85.43,85.59,9114.0,81.0998,81.1566,80.8066,80.9579,9114.0
2023-10-31 10:05:00,85.56,85.73,85.56,85.68,12273.0,80.9296,81.0904,80.9296,81.0431,12273.0
2023-10-31 10:10:00,85.69,86.04,85.69,85.93,8783.0,81.0525,81.3836,81.0525,81.2795,8783.0
2023-10-31 10:15:00,85.96,86.02,85.77,85.9,8340.0,81.3079,81.3647,81.1282,81.2512,8340.0
2023-10-31 10:20:00,85.89,86.1,85.89,86.06,5767.0,81.2417,81.4403,81.2417,81.4025,5767.0
2023-10-31 10:25:00,86.06,86.13,86.01,86.04,3967.0,81.4025,81.4687,81.3552,81.3836,3967.0
2023-10-31 10:30:00,86.07,86.24,86.07,86.15,6058.0,81.412,81.5728,81.412,81.4876,6058.0
2023-10-31 10:35:00,86.12,86.17,85.95,86.0,6015.0,81.4592,81.5065,81.2984,81.3457,6015.0
2023-10-31 10:40:00,85.99,86.22,85.87,86.21,5257.0,81.3363,81.5538,81.2228,81.5444,5257.0
2023-10-31 10:45:00,86.37,86.41,86.3,86.3,4980.0,81.6957,81.7336,81.6295,81.6295,4980.0
2023-10-31 10:50:00,86.33,86.64,86.33,86.62,3732.0,81.6579,81.9511,81.6579,81.9322,3732.0
2023-10-31 10:55:00,86.63,86.84,86.53,86.77,7104.0,81.9416,82.1403,81.8471,82.0741,7104.0
2023-10-31 11:00:00,86.81,86.96,86.79,86.92,6970.0,82.1119,82.2538,82.093,82.216,6970.0
2023-10-31 11:05:00,86.92,86.92,86.69,86.9,6113.0,82.216,82.216,81.9984,82.197,6113.0
2023-10-31 11:10:00,86.87,86.9,86.73,86.85,3754.0,82.1687,82.197,82.0362,82.1497,3754.0
2023-10-31 11:15:00,86.9,86.9,86.72,86.79,3800.0,82.197,82.197,82.0268,82.093,3800.0
2023-10-31 11:20:00,86.76,86.76,86.61,86.66,2641.0,82.0646,82.0646,81.9227,81.97,2641.0
2023-10-31 11:25:00,86.71,86.74,86.56,86.56,40490.0,82.0173,82.0457,81.8754,81.8754,40490.0
2023-10-31 11:30:00,86.55,87.09,86.5,87.09,9873.0,81.866,82.3767,81.8187,82.3767,9873.0
2023-10-31 11:35:00,87.15,87.15,86.87,86.93,7035.0,82.4335,82.4335,82.1687,82.2254,7035.0
2023-10-31 11:40:00,86.91,86.95,86.74,86.81,6025.0,82.2065,82.2443,82.0457,82.1119,6025.0
2023-10-31 11:45:00,86.79,86.8,86.67,86.68,2203.0,82.093,82.1024,81.9795,81.9889,2203.0
2023-10-31 11:50:00,86.67,86.69,86.57,86.58,2500.0,81.9795,81.9984,81.8849,81.8944,2500.0
2023-10-31 11:55:00,86.61,86.86,86.6,86.86,1733.0,81.9227,82.1592,81.9133,82.1592,1733.0
2023-10-31 12:00:00,86.87,86.99,86.83,86.85,4629.0,82.1687,82.2822,82.1308,82.1497,4629.0
2023-10-31 12:05:00,86.84,87.07,86.84,86.91,2806.0,82.1403,82.3578,82.1403,82.2065,2806.0
2023-10-31 12:10:00,86.97,86.97,86.77,86.77,2203.0,82.2632,82.2632,82.0741,82.0741,2203.0
2023-10-31 12:15:00,86.72,86.74,86.41,86.43,5086.0,82.0268,82.0457,81.7336,81.7525,5086.0
2023-10-31 12:20:00,86.42,86.53,86.36,86.48,4071.0,81.743,81.8471,81.6863,81.7998,4071.0
2023-10-31 12:25:00,86.53,86.55,86.44,86.49,3338.0,81.8471,81.866,81.7619,81.8092,3338.0
2023-10-31 12:30:00,86.52,86.69,86.48,86.64,4376.0,81.8376,81.9984,81.7998,81.9511,4376.0
2023-10-31 12:35:00,86.59,86.76,86.38,86.76,3554.0,81.9038,82.0646,81.7052,82.0646,3554.0
2023-10-31 12:40:00,86.77,86.84,86.67,86.72,3629.0,82.0741,82.1403,81.9795,82.0268,3629.0
2023-10-31 12:45:00,86.71,86.81,86.68,86.8,5006.0,82.0173,82.1119,81.9889,82.1024,5006.0
2023-10-31 12:50:00,86.77,86.88,86.76,86.82,4005.0,82.0741,82.1781,82.0646,82.1214,4005.0
2023-10-31 12:55:00,86.79,86.85,86.71,86.85,4334.0,82.093,82.1497,82.0173,82.1497,4334.0
2023-10-31 13:00:00,86.85,86.85,86.7,86.71,3300.0,82.1497,82.1497,82.0079,82.0173,3300.0
2023-10-31 13:05:00,86.71,86.82,86.7,86.72,4840.0,82.0173,82.1214,82.0079,82.0268,4840.0
2023-10-31 13:10:00,86.71,86.81,86.55,86.8,10554.0,82.0173,82.1119,81.866,82.1024,10554.0
2023-10-31 13:15:00,86.91,86.98,86.84,86.85,9164.0,82.2065,82.2727,82.1403,82.1497,9164.0
2023-10-31 13:20:00,86.85,86.85,86.71,86.73,3400.0,82.1497,82.1497,82.0173,82.0362,3400.0
2023-10-31 13:25:00,86.72,86.72,86.58,86.64,3805.0,82.0268,82.0268,81.8944,81.9511,3805.0
2023-10-31 13:30:00,86.66,86.79,86.6,86.7,4294.0,81.97,82.093,81.9133,82.0079,4294.0
2023-10-31 13:35:00,86.77,86.79,86.68,86.73,5210.0,82.0741,82.093,81.9889,82.0362,5210.0
2023-10-31 13:40:00,86.73,86.88,86.71,86.74,11454.0,82.0362,82.1781,82.0173,82.0457,11454.0
2023-10-31 13:45:00,86.71,86.84,86.68,86.8,4283.0,82.0173,82.1403,81.9889,82.1024,4283.0
2023-10-31 13:50:00,86.78,86.84,86.74,86.81,6825.0,82.0835,82.1403,82.0457,82.1119,6825.0
2023-10-31 13:55:00,86.79,86.84,86.74,86.82,4000.0,82.093,82.1403,82.0457,82.1214,4000.0
2023-10-31 14:00:00,86.84,86.92,86.79,86.88,4214.0,82.1403,82.216,82.093,82.1781,4214.0
2023-10-31 14:05:00,86.92,86.94,86.82,86.83,4417.0,82.216,82.2349,82.1214,82.1308,4417.0
2023-10-31 14:10:00,86.82,86.82,86.71,86.72,4501.0,82.1214,82.1214,82.0173,82.0268,4501.0
2023-10-31 14:15:00,86.73,86.77,86.63,86.72,12049.0,82.0362,82.0741,81.9416,82.0268,12049.0
2023-10-31 14:20:00,86.72,86.73,86.61,86.65,7547.0,82.0268,82.0362,81.9227,81.9606,7547.0
2023-10-31 14:25:00,86.63,86.63,86.48,86.49,9909.0,81.9416,81.9416,81.7998,81.8092,9909.0
2023-10-31 14:30:00,86.5,86.64,86.48,86.61,7850.0,81.8187,81.9511,81.7998,81.9227,7850.0
2023-10-31 14:35:00,86.58,86.61,86.52,86.55,6428.0,81.8944,81.9227,81.8376,81.866,6428.0
2023-10-31 14:40:00,86.53,86.61,86.51,86.57,10186.0,81.8471,81.9227,81.8281,81.8849,10186.0
2023-10-31 14:45:00,86.57,86.67,86.48,86.65,7320.0,81.8849,81.9795,81.7998,81.9606,7320.0
2023-10-31 14:50:00,86.67,86.73,86.64,86.64,6450.0,81.9795,82.0362,81.9511,81.9511,6450.0
2023-10-31 14:55:00,86.68,86.74,86.66,86.68,4647.0,81.9889,82.0457,81.97,81.9889,4647.0
2023-10-31 15:00:00,86.73,86.88,86.7,86.8,6248.0,82.0362,82.1781,82.0079,82.1024,6248.0
2023-10-31 15:05:00,86.82,86.82,86.71,86.74,6547.0,82.1214,82.1214,82.0173,82.0457,6547.0
2023-10-31 15:10:00,86.75,86.81,86.64,86.64,9210.0,82.0552,82.1119,81.9511,81.9511,9210.0
2023-10-31 15:15:00,86.64,86.69,86.6,86.69,5912.0,81.9511,81.9984,81.9133,81.9984,5912.0
2023-10-31 15:20:00,86.7,86.7,86.51,86.51,8343.0,82.0079,82.0079,81.8281,81.8281,8343.0
2023-10-31 15:25:00,86.51,86.63,86.5,86.63,7650.0,81.8281,81.9416,81.8187,81.9416,7650.0
2023-10-31 15:30:00,86.62,86.7,86.55,86.69,11596.0,81.9322,82.0079,81.866,81.9984,11596.0
2023-10-31 15:35:00,86.67,86.77,86.67,86.69,15907.0,81.9795,82.0741,81.9795,81.9984,15907.0
2023-10-31 15:40:00,86.68,86.77,86.57,86.73,15520.0,81.9889,82.0741,81.8849,82.0362,15520.0
2023-10-31 15:45:00,86.73,86.73,86.54,86.58,25142.0,82.0362,82.0362,81.8565,81.8944,25142.0
2023-10-31 15:50:00,86.56,86.84,86.56,86.74,55893.0,81.8754,82.1403,81.8754,82.0457,55893.0
2023-10-31 15:55:00,86.71,86.78,86.63,86.73,122302.0,82.0173,82.0835,81.9416,82.0362,122302.0
2023-11-01 09:30:00,86.61,86.98,86.61,86.94,21157.0,81.9227,82.2727,81.9227,82.2349,21157.0
2023-11-01 09:35:00,86.81,86.83,86.21,86.24,9945.0,82.1119,82.1308,81.5444,81.5728,9945.0
2023-11-01 09:40:00,86.16,86.27,85.84,85.84,14119.0,81.4971,81.6011,81.1944,81.1944,14119.0
2023-11-01 09:45:00,85.84,86.03,85.68,85.86,7795.0,81.1944,81.3741,81.0431,81.2133,7795.0
2023-11-01 09:50:00,85.98,86.36,85.97,86.36,6803.0,81.3268,81.6863,81.3174,81.6863,6803.0
2023-11-01 09:55:00,86.38,86.38,85.86,85.87,14458.0,81.7052,81.7052,81.2133,81.2228,14458.0
2023-11-01 10:00:00,86.06,86.13,85.63,85.8,22896.0,81.4025,81.4687,80.9958,81.1566,22896.0
2023-11-01 10:05:00,85.78,85.78,85.42,85.68,18511.0,81.1376,81.1376,80.7971,81.0431,18511.0
2023-11-01 10:10:00,85.64,85.8,85.54,85.7,7504.0,81.0052,81.1566,80.9106,81.062,7504.0
2023-11-01 10:15:00,85.7,85.76,85.59,85.63,5799.0,81.062,81.1187,80.9579,80.9958,5799.0
2023-11-01 10:20:00,85.62,86.0,85.61,85.96,6042.0,80.9863,81.3457,80.9768,81.3079,6042.0
2023-11-01 10:25:00,85.95,86.22,85.92,86.08,6925.0,81.2984,81.5538,81.2701,81.4214,6925.0
2023-11-01 10:30:00,86.08,86.22,85.95,86.14,7318.0,81.4214,81.5538,81.2984,81.4782,7318.0
2023-11-01 10:35:00,86.16,86.34,86.15,86.24,7573.0,81.4971,81.6673,81.4876,81.5728,7573.0
2023-11-01 10:40:00,86.33,86.42,86.22,86.36,13604.0,81.6579,81.743,81.5538,81.6863,13604.0
2023-11-01 10:45:00,86.39,86.42,86.21,86.26,6700.0,81.7146,81.743,81.5444,81.5917,6700.0
2023-11-01 10:50:00,86.23,86.23,85.99,85.99,8586.0,81.5633,81.5633,81.3363,81.3363,8586.0
2023-11-01 10:55:00,86.0,86.07,85.83,85.89,11366.0,81.3457,81.412,81.1849,81.2417,11366.0
2023-11-01 11:00:00,85.89,86.05,85.87,85.98,13124.0,81.2417,81.393,81.2228,81.3268,13124.0
2023-11-01 11:05:00,86.01,86.07,85.93,86.07,8770.0,81.3552,81.412,81.2795,81.412,8770.0
2023-11-01 11:10:00,86.11,86.18,85.84,85.91,8308.0,81.4498,81.516,81.1944,81.2606,8308.0
2023-11-01 11:15:00,85.9,85.9,85.51,85.53,21455.0,81.2512,81.2512,80.8823,80.9012,21455.0
2023-11-01 11:20:00,85.51,85.51,85.26,85.44,10741.0,80.8823,80.8823,80.6458,80.816,10741.0
2023-11-01 11:25:00,85.43,85.46,85.32,85.4,6072.0,80.8066,80.835,80.7025,80.7782,6072.0
2023-11-01 11:30:00,85.38,85.61,85.38,85.56,4600.0,80.7593,80.9768,80.7593,80.9296,4600.0
2023-11-01 11:35:00,85.54,85.61,85.48,85.48,7285.0,80.9106,80.9768,80.8539,80.8539,7285.0
2023-11-01 11:40:00,85.46,85.58,85.46,85.58,2700.0,80.835,80.9485,80.835,80.9485,2700.0
2023-11-01 11:45:00,85.59,85.67,85.57,85.6,4762.0,80.9579,81.0336,80.939,80.9674,4762.0
2023-11-01 11:50:00,85.58,85.79,85.58,85.76,6656.0,80.9485,81.1471,80.9485,81.1187,6656.0
2023-11-01 11:55:00,85.76,85.84,85.72,85.74,5054.0,81.1187,81.1944,81.0809,81.0998,5054.0
2023-11-01 12:00:00,85.74,85.77,85.64,85.73,5124.0,81.0998,81.1282,81.0052,81.0904,5124.0
2023-11-01 12:05:00,85.67,85.71,85.58,85.64,5615.0,81.0336,81.0714,80.9485,81.0052,5615.0
2023-11-01 12:10:00,85.7,85.77,85.56,85.57,11564.0,81.062,81.1282,80.9296,80.939,11564.0
2023-11-01 12:15:00,85.59,85.62,85.42,85.46,4929.0,80.9579,80.9863,80.7971,80.835,4929.0
2023-11-01 12:20:00,85.44,85.51,85.4,85.47,5407.0,80.816,80.8823,80.7782,80.8444,5407.0
2023-11-01 12:25:00,85.45,85.52,85.42,85.45,4570.0,80.8255,80.8917,80.7971,80.8255,4570.0
2023-11-01 12:30:00,85.5,85.58,85.49,85.56,3191.0,80.8728,80.9485,80.8633,80.9296,3191.0
2023-11-01 12:35:00,85.51,85.63,85.44,85.46,5189.0,80.8823,80.9958,80.816,80.835,5189.0
2023-11-01 12:40:00,85.4,85.4,85.26,85.33,4355.0,80.7782,80.7782,80.6458,80.712,4355.0
2023-11-01 12:45:00,85.32,85.35,85.29,85.3,1810.0,80.7025,80.7309,80.6742,80.6836,1810.0
2023-11-01 12:50:00,85.29,85.36,85.28,85.35,2221.0,80.6742,80.7404,80.6647,80.7309,2221.0
2023-11-01 12:55:00,85.39,85.48,85.32,85.35,6480.0,80.7688,80.8539,80.7025,80.7309,6480.0
2023-11-01 13:00:00,85.38,85.38,85.22,85.23,4914.0,80.7593,80.7593,80.608,80.6174,4914.0
2023-11-01 13:05:00,85.19,85.36,85.18,85.35,3154.0,80.5796,80.7404,80.5701,80.7309,3154.0
2023-11-01 13:10:00,85.33,85.53,85.33,85.48,6865.0,80.712,80.9012,80.712,80.8539,6865.0
2023-11-01 13:15:00,85.42,85.46,85.31,85.39,6671.0,80.7971,80.835,80.6931,80.7688,6671.0
2023-11-01 13:20:00,85.37,85.37,85.19,85.25,8530.0,80.7498,80.7498,80.5796,80.6363,8530.0
2023-11-01 13:25:00,85.22,85.33,85.2,85.3,4739.0,80.608,80.712,80.589,80.6836,4739.0
2023-11-01 13:30:00,85.28,85.35,85.26,85.29,7470.0,80.6647,80.7309,80.6458,80.6742,7470.0
2023-11-01 13:35:00,85.32,85.33,85.2,85.27,4535.0,80.7025,80.712,80.589,80.6552,4535.0
2023-11-01 13:40:00,85.24,85.41,85.22,85.4,4531.0,80.6269,80.7877,80.608,80.7782,4531.0
2023-11-01 13:45:00,85.38,85.38,85.26,85.3,2100.0,80.7593,80.7593,80.6458,80.6836,2100.0
2023-11-01 13:50:00,85.33,85.46,85.32,85.34,10449.0,80.712,80.835,80.7025,80.7215,10449.0
2023-11-01 13:55:00,85.28,85.39,85.27,85.36,3409.0,80.6647,80.7688,80.6552,80.7404,3409.0
2023-11-01 14:00:00,85.41,85.62,85.32,85.48,9870.0,80.7877,80.9863,80.7025,80.8539,9870.0
2023-11-01 14:05:00,85.45,85.55,85.39,85.47,7866.0,80.8255,80.9201,80.7688,80.8444,7866.0
2023-11-01 14:10:00,85.49,85.5,85.18,85.23,11715.0,80.8633,80.8728,80.5701,80.6174,11715.0
2023-11-01 14:15:00,85.2,85.25,85.08,85.12,11016.0,80.589,80.6363,80.4755,80.5134,11016.0
2023-11-01 14:20:00,85.14,85.3,85.11,85.25,8557.0,80.5323,80.6836,80.5039,80.6363,8557.0
2023-11-01 14:25:00,85.23,85.41,85.19,85.4,11983.0,80.6174,80.7877,80.5796,80.7782,11983.0
2023-11-01 14:30:00,85.46,85.82,85.45,85.79,19435.0,80.835,81.1755,80.8255,81.1471,19435.0
2023-11-01 14:35:00,85.75,85.79,85.36,85.49,8836.0,81.1093,81.1471,80.7404,80.8633,8836.0
2023-11-01 14:40:00,85.42,85.5,85.09,85.33,7763.0,80.7971,80.8728,80.485,80.712,7763.0
2023-11-01 14:45:00,85.3,85.46,85.06,85.21,6521.0,80.6836,80.835,80.4566,80.5985,6521.0
2023-11-01 14:50:00,85.23,85.43,85.23,85.35,7425.0,80.6174,80.8066,80.6174,80.7309,7425.0
2023-11-01 14:55:00,85.35,85.8,85.35,85.69,6610.0,80.7309,81.1566,80.7309,81.0525,6610.0
2023-11-01 15:00:00,85.73,86.11,85.72,86.01,6258.0,81.0904,81.4498,81.0809,81.3552,6258.0
2023-11-01 15:05:00,85.99,86.28,85.94,86.22,6835.0,81.3363,81.6106,81.289,81.5538,6835.0
2023-11-01 15:10:00,86.16,86.44,86.16,86.29,13299.0,81.4971,81.7619,81.4971,81.62,13299.0
2023-11-01 15:15:00,86.29,86.45,86.23,86.26,11050.0,81.62,81.7714,81.5633,81.5917,11050.0
2023-11-01 15:20:00,86.24,86.62,86.24,86.57,16092.0,81.5728,81.9322,81.5728,81.8849,16092.0
2023-11-01 15:25:00,86.6,86.63,86.35,86.5,9774.0,81.9133,81.9416,81.6768,81.8187,9774.0
2023-11-01 15:30:00,86.53,86.73,86.49,86.67,17889.0,81.8471,82.0362,81.8092,81.9795,17889.0
2023-11-01 15:35:00,86.67,86.82,86.64,86.74,8332.0,81.9795,82.1214,81.9511,82.0457,8332.0
2023-11-01 15:40:00,86.76,86.84,86.67,86.77,15851.0,82.0646,82.1403,81.9795,82.0741,15851.0
2023-11-01 15:45:00,86.75,86.86,86.67,86.8,21630.0,82.0552,82.1592,81.9795,82.1024,21630.0
2023-11-01 15:50:00,86.77,87.1,86.73,86.97,47360.0,82.0741,82.3862,82.0362,82.2632,47360.0
2023-11-01 15:55:00,86.97,87.12,86.93,87.04,178512.0,82.2632,82.4051,82.2254,82.3295,178512.0
2023-11-02 09:30:00,89.0,90.34,88.88,89.99,70328.0,84.1834,85.4509,84.0699,85.1198,70328.0
2023-11-02 09:35:00,89.96,90.0,89.32,89.44,26513.0,85.0914,85.1293,84.4861,84.5996,26513.0
2023-11-02 09:40:00,89.44,89.73,88.55,88.63,84095.0,84.5996,84.8739,83.7577,83.8334,84095.0
2023-11-02 09:45:00,88.63,89.02,88.3,88.33,49420.0,83.8334,84.2023,83.5213,83.5496,49420.0
2023-11-02 09:50:00,88.35,88.35,87.93,87.96,41328.0,83.5686,83.5686,83.1713,83.1997,41328.0
2023-11-02 09:55:00,87.98,87.99,87.35,87.64,26354.0,83.2186,83.228,82.6227,82.897,26354.0
2023-11-02 10:00:00,87.67,87.74,87.12,87.12,19213.0,82.9254,82.9916,82.4051,82.4051,19213.0
2023-11-02 10:05:00,87.17,87.42,86.92,86.96,28056.0,82.4524,82.6889,82.216,82.2538,28056.0
2023-11-02 10:10:00,87.01,87.15,86.85,86.91,17413.0,82.3011,82.4335,82.1497,82.2065,17413.0
2023-11-02 10:15:00,86.96,87.04,86.66,86.97,22325.0,82.2538,82.3295,81.97,82.2632,22325.0
2023-11-02 10:20:00,86.98,87.39,86.97,87.38,32479.0,82.2727,82.6605,82.2632,82.6511,32479.0
2023-11-02 10:25:00,87.38,87.55,87.11,87.55,13163.0,82.6511,82.8119,82.3957,82.8119,13163.0
2023-11-02 10:30:00,87.54,87.74,87.33,87.56,18780.0,82.8024,82.9916,82.6038,82.8213,18780.0
2023-11-02 10:35:00,87.57,87.73,87.49,87.73,15554.0,82.8308,82.9821,82.7551,82.9821,15554.0
2023-11-02 10:40:00,87.68,87.78,87.34,87.52,11330.0,82.9348,83.0294,82.6132,82.7835,11330.0
2023-11-02 10:45:00,87.49,87.94,87.46,87.92,20193.0,82.7551,83.1807,82.7267,83.1618,20193.0
2023-11-02 10:50:00,87.87,88.28,87.8,88.11,9055.0,83.1145,83.5023,83.0483,83.3415,9055.0
2023-11-02 10:55:00,88.14,88.25,88.09,88.11,15407.0,83.3699,83.474,83.3226,83.3415,15407.0
2023-11-02 11:00:00,88.16,88.42,88.14,88.33,6032.0,83.3888,83.6348,83.3699,83.5496,6032.0
2023-11-02 11:05:00,88.31,88.38,88.23,88.29,10688.0,83.5307,83.5969,83.4551,83.5118,10688.0
2023-11-02 11:10:00,88.29,88.52,88.27,88.45,9645.0,83.5118,83.7294,83.4929,83.6631,9645.0
2023-11-02 11:15:00,88.5,88.58,88.3,88.5,28548.0,83.7104,83.7861,83.5213,83.7104,28548.0
2023-11-02 11:20:00,88.51,88.59,88.41,88.59,10810.0,83.7199,83.7956,83.6253,83.7956,10810.0
2023-11-02 11:25:00,88.56,88.57,88.29,88.34,22448.0,83.7672,83.7767,83.5118,83.5591,22448.0
2023-11-02 11:30:00,88.31,88.37,88.04,88.14,9055.0,83.5307,83.5875,83.2753,83.3699,9055.0
2023-11-02 11:35:00,88.15,88.32,88.08,88.21,7319.0,83.3794,83.5402,83.3132,83.4361,7319.0
2023-11-02 11:40:00,88.22,88.26,88.14,88.18,5982.0,83.4456,83.4834,83.3699,83.4078,5982.0
2023-11-02 11:45:00,88.17,88.21,88.1,88.2,3759.0,83.3983,83.4361,83.3321,83.4267,3759.0
2023-11-02 11:50:00,88.23,88.33,88.19,88.25,6227.0,83.4551,83.5496,83.4172,83.474,6227.0
2023-11-02 11:55:00,88.2,88.29,88.17,88.25,3527.0,83.4267,83.5118,83.3983,83.474,3527.0
2023-11-02 12:00:00,88.22,88.28,88.2,88.25,2253.0,83.4456,83.5023,83.4267,83.474,2253.0
2023-11-02 12:05:00,88.26,88.4,88.22,88.37,9451.0,83.4834,83.6159,83.4456,83.5875,9451.0
2023-11-02 12:10:00,88.35,88.37,88.24,88.34,4389.0,83.5686,83.5875,83.4645,83.5591,4389.0
2023-11-02 12:15:00,88.29,88.38,88.2,88.37,6973.0,83.5118,83.5969,83.4267,83.5875,6973.0
2023-11-02 12:20:00,88.38,88.49,88.33,88.48,11029.0,83.5969,83.701,83.5496,83.6915,11029.0
2023-11-02 12:25:00,88.44,88.44,88.21,88.39,6656.0,83.6537,83.6537,83.4361,83.6064,6656.0
2023-11-02 12:30:00,88.37,88.51,88.3,88.5,4125.0,83.5875,83.7199,83.5213,83.7104,4125.0
2023-11-02 12:35:00,88.48,88.67,88.45,88.67,5297.0,83.6915,83.8712,83.6631,83.8712,5297.0
2023-11-02 12:40:00,88.68,88.72,88.63,88.7,9616.0,83.8807,83.9185,83.8334,83.8996,9616.0
2023-11-02 12:45:00,88.68,88.77,88.56,88.76,23239.0,83.8807,83.9658,83.7672,83.9564,23239.0
2023-11-02 12:50:00,88.79,88.84,88.69,88.73,19526.0,83.9847,84.032,83.8902,83.928,19526.0
2023-11-02 12:55:00,88.73,88.89,88.73,88.82,18107.0,83.928,84.0793,83.928,84.0131,18107.0
2023-11-02 13:00:00,88.81,88.88,88.68,88.7,7284.0,84.0037,84.0699,83.8807,83.8996,7284.0
2023-11-02 13:05:00,88.71,88.89,88.68,88.89,4961.0,83.9091,84.0793,83.8807,84.0793,4961.0
2023-11-02 13:10:00,88.87,89.06,88.86,89.04,11720.0,84.0604,84.2401,84.051,84.2212,11720.0
2023-11-02 13:15:00,89.07,89.09,88.98,89.01,9223.0,84.2496,84.2685,84.1645,84.1928,9223.0
2023-11-02 13:20:00,89.04,89.17,89.02,89.04,7269.0,84.2212,84.3442,84.2023,84.2212,7269.0
2023-11-02 13:25:00,89.04,89.15,89.01,89.09,18151.0,84.2212,84.3253,84.1928,84.2685,18151.0
2023-11-02 13:30:00,89.16,89.2,89.08,89.17,5420.0,84.3347,84.3726,84.2591,84.3442,5420.0
2023-11-02 13:35:00,89.2,89.26,89.06,89.21,9326.0,84.3726,84.4293,84.2401,84.382,9326.0
2023-11-02 13:40:00,89.24,89.27,89.17,89.18,8984.0,84.4104,84.4388,84.3442,84.3536,8984.0
2023-11-02 13:45:00,89.16,89.24,89.05,89.16,18992.0,84.3347,84.4104,84.2307,84.3347,18992.0
2023-11-02 13:50:00,89.14,89.28,89.1,89.27,7933.0,84.3158,84.4482,84.278,84.4388,7933.0
2023-11-02 13:55:00,89.28,89.39,89.28,89.37,11379.0,84.4482,84.5523,84.4482,84.5334,11379.0
2023-11-02 14:00:00,89.37,89.55,89.25,89.55,14379.0,84.5334,84.7036,84.4199,84.7036,14379.0
2023-11-02 14:05:00,89.55,89.74,89.49,89.72,39912.0,84.7036,84.8833,84.6469,84.8644,39912.0
2023-11-02 14:10:00,89.7,89.7,89.47,89.58,31527.0,84.8455,84.8455,84.6279,84.732,31527.0
2023-11-02 14:15:00,89.58,89.61,89.46,89.51,27656.0,84.732,84.7604,84.6185,84.6658,27656.0
2023-11-02 14:20:00,89.51,89.59,89.49,89.55,16533.0,84.6658,84.7415,84.6469,84.7036,16533.0
2023-11-02 14:25:00,89.54,89.54,89.3,89.31,10449.0,84.6942,84.6942,84.4671,84.4766,10449.0
2023-11-02 14:30:00,89.34,89.42,89.29,89.33,10934.0,84.505,84.5807,84.4577,84.4955,10934.0
2023-11-02 14:35:00,89.36,89.5,89.35,89.44,17331.0,84.5239,84.6563,84.5144,84.5996,17331.0
2023-11-02 14:40:00,89.46,89.6,89.42,89.59,20991.0,84.6185,84.7509,84.5807,84.7415,20991.0
2023-11-02 14:45:00,89.59,89.67,89.55,89.55,7599.0,84.7415,84.8171,84.7036,84.7036,7599.0
2023-11-02 14:50:00,89.57,89.62,89.53,89.62,6613.0,84.7225,84.7698,84.6847,84.7698,6613.0
2023-11-02 14:55:00,89.63,89.74,89.54,89.71,11785.0,84.7793,84.8833,84.6942,84.855,11785.0
2023-11-02 15:00:00,89.72,89.73,89.53,89.61,14050.0,84.8644,84.8739,84.6847,84.7604,14050.0
2023-11-02 15:05:00,89.64,89.86,89.61,89.83,10297.0,84.7887,84.9968,84.7604,84.9685,10297.0
2023-11-02 15:10:00,89.85,89.89,89.79,89.83,8115.0,84.9874,85.0252,84.9306,84.9685,8115.0
2023-11-02 15:15:00,89.81,89.81,89.52,89.61,18560.0,84.9495,84.9495,84.6752,84.7604,18560.0
2023-11-02 15:20:00,89.61,89.77,89.61,89.67,11532.0,84.7604,84.9117,84.7604,84.8171,11532.0
2023-11-02 15:25:00,89.65,89.7,89.59,89.68,14457.0,84.7982,84.8455,84.7415,84.8266,14457.0
2023-11-02 15:30:00,89.66,89.69,89.55,89.64,16164.0,84.8077,84.836,84.7036,84.7887,16164.0
2023-11-02 15:35:00,89.64,89.69,89.56,89.66,21811.0,84.7887,84.836,84.7131,84.8077,21811.0
2023-11-02 15:40:00,89.67,89.75,89.56,89.63,69023.0,84.8171,84.8928,84.7131,84.7793,69023.0
2023-11-02 15:45:00,89.63,89.78,89.62,89.65,43271.0,84.7793,84.9212,84.7698,84.7982,43271.0
2023-11-02 15:50:00,89.67,89.81,89.6,89.7,65232.0,84.8171,84.9495,84.7509,84.8455,65232.0
2023-11-02 15:55:00,89.72,89.72,89.46,89.48,119510.0,84.8644,84.8644,84.6185,84.6374,119510.0
2023-11-03 09:30:00,86.33,89.18,85.74,88.77,140507.0,81.6579,84.3536,81.0998,83.9658,140507.0
2023-11-03 09:35:00,88.75,89.8,88.74,89.34,39053.0,83.9469,84.9401,83.9375,84.505,39053.0
2023-11-03 09:40:00,89.32,89.71,88.41,88.85,53269.0,84.4861,84.855,83.6253,84.0415,53269.0
2023-11-03 09:45:00,88.8,89.36,88.61,89.05,31584.0,83.9942,84.5239,83.8145,84.2307,31584.0
2023-11-03 09:50:00,89.3,90.4,89.23,89.83,30048.0,84.4671,85.5076,84.4009,84.9685,30048.0
2023-11-03 09:55:00,89.83,90.13,89.69,89.89,23163.0,84.9685,85.2522,84.836,85.0252,23163.0
2023-11-03 10:00:00,89.9,90.42,89.62,90.29,36184.0,85.0347,85.5265,84.7698,85.4036,36184.0
2023-11-03 10:05:00,90.41,90.65,89.88,90.16,41467.0,85.5171,85.7441,85.0158,85.2806,41467.0
2023-11-03 10:10:00,90.23,90.67,90.17,90.55,20038.0,85.3468,85.763,85.2901,85.6495,20038.0
2023-11-03 10:15:00,90.58,91.16,90.48,90.8,30363.0,85.6779,86.2265,85.5833,85.886,30363.0
2023-11-03 10:20:00,90.87,90.9,90.65,90.73,23116.0,85.9522,85.9806,85.7441,85.8198,23116.0
2023-11-03 10:25:00,90.73,90.73,90.04,90.2,13626.0,85.8198,85.8198,85.1671,85.3184,13626.0
2023-11-03 10:30:00,90.16,90.32,89.75,89.98,20679.0,85.2806,85.4319,84.8928,85.1103,20679.0
2023-11-03 10:35:00,89.98,90.39,89.78,90.07,13577.0,85.1103,85.4982,84.9212,85.1955,13577.0
2023-11-03 10:40:00,90.05,90.14,89.73,89.92,19131.0,85.1766,85.2617,84.8739,85.0536,19131.0
2023-11-03 10:45:00,89.91,90.1,89.71,89.83,23418.0,85.0441,85.2239,84.855,84.9685,23418.0
2023-11-03 10:50:00,89.86,89.99,89.42,89.5,13859.0,84.9968,85.1198,84.5807,84.6563,13859.0
2023-11-03 10:55:00,89.52,89.86,89.35,89.76,27170.0,84.6752,84.9968,84.5144,84.9023,27170.0
2023-11-03 11:00:00,89.81,89.82,89.56,89.8,17875.0,84.9495,84.959,84.7131,84.9401,17875.0
2023-11-03 11:05:00,89.85,90.07,89.65,89.74,14539.0,84.9874,85.1955,84.7982,84.8833,14539.0
2023-11-03 11:10:00,89.76,90.05,89.57,89.92,20380.0,84.9023,85.1766,84.7225,85.0536,20380.0
2023-11-03 11:15:00,89.95,90.28,89.92,90.26,9646.0,85.082,85.3941,85.0536,85.3752,9646.0
2023-11-03 11:20:00,90.22,90.27,90.05,90.07,8680.0,85.3374,85.3847,85.1766,85.1955,8680.0
2023-11-03 11:25:00,90.15,90.19,89.96,89.96,14758.0,85.2711,85.309,85.0914,85.0914,14758.0
2023-11-03 11:30:00,90.05,90.25,89.79,89.83,14925.0,85.1766,85.3657,84.9306,84.9685,14925.0
2023-11-03 11:35:00,89.83,90.21,89.82,90.2,10230.0,84.9685,85.3279,84.959,85.3184,10230.0
2023-11-03 11:40:00,90.24,90.41,90.15,90.41,10803.0,85.3563,85.5171,85.2711,85.5171,10803.0
2023-11-03 11:45:00,90.4,90.65,90.4,90.59,8443.0,85.5076,85.7441,85.5076,85.6873,8443.0
2023-11-03 11:50:00,90.62,90.83,90.62,90.68,13695.0,85.7157,85.9143,85.7157,85.7725,13695.0
2023-11-03 11:55:00,90.7,90.72,90.44,90.44,14384.0,85.7914,85.8103,85.5455,85.5455,14384.0
2023-11-03 12:00:00,90.42,90.55,90.26,90.38,7814.0,85.5265,85.6495,85.3752,85.4887,7814.0
2023-11-03 12:05:00,90.41,90.55,90.32,90.41,6000.0,85.5171,85.6495,85.4319,85.5171,6000.0
2023-11-03 12:10:00,90.42,90.57,90.39,90.52,6522.0,85.5265,85.6684,85.4982,85.6211,6522.0
2023-11-03 12:15:00,90.61,90.89,90.54,90.85,11483.0,85.7062,85.9711,85.64,85.9333,11483.0
2023-11-03 12:20:00,90.9,90.92,90.59,90.84,9282.0,85.9806,85.9995,85.6873,85.9238,9282.0
2023-11-03 12:25:00,90.87,90.95,90.76,90.77,7718.0,85.9522,86.0278,85.8481,85.8576,7718.0
2023-11-03 12:30:00,90.79,90.95,90.79,90.85,7125.0,85.8765,86.0278,85.8765,85.9333,7125.0
2023-11-03 12:35:00,90.83,90.9,90.66,90.84,28660.0,85.9143,85.9806,85.7535,85.9238,28660.0
2023-11-03 12:40:00,90.83,91.05,90.82,90.91,12605.0,85.9143,86.1224,85.9049,85.99,12605.0
2023-11-03 12:45:00,90.88,90.97,90.6,90.74,8796.0,85.9616,86.0468,85.6968,85.8292,8796.0
2023-11-03 12:50:00,90.75,90.98,90.73,90.85,15997.0,85.8387,86.0562,85.8198,85.9333,15997.0
2023-11-03 12:55:00,90.87,90.97,90.85,90.91,18723.0,85.9522,86.0468,85.9333,85.99,18723.0
2023-11-03 13:00:00,90.89,91.0,90.75,90.79,17320.0,85.9711,86.0751,85.8387,85.8765,17320.0
2023-11-03 13:05:00,90.75,90.98,90.7,90.92,17775.0,85.8387,86.0562,85.7914,85.9995,17775.0
2023-11-03 13:10:00,90.91,90.95,90.78,90.85,20303.0,85.99,86.0278,85.867,85.9333,20303.0
2023-11-03 13:15:00,90.89,91.07,90.85,90.97,7720.0,85.9711,86.1414,85.9333,86.0468,7720.0
2023-11-03 13:20:00,90.92,91.01,90.71,90.93,17961.0,85.9995,86.0846,85.8008,86.0089,17961.0
2023-11-03 13:25:00,90.93,90.93,90.65,90.84,12821.0,86.0089,86.0089,85.7441,85.9238,12821.0
2023-11-03 13:30:00,90.88,91.06,90.86,90.95,6891.0,85.9616,86.1319,85.9427,86.0278,6891.0
2023-11-03 13:35:00,90.95,91.06,90.73,91.01,32228.0,86.0278,86.1319,85.8198,86.0846,32228.0
2023-11-03 13:40:00,91.01,91.02,90.81,90.87,6283.0,86.0846,86.0941,85.8954,85.9522,6283.0
2023-11-03 13:45:00,90.84,90.96,90.84,90.88,9133.0,85.9238,86.0373,85.9238,85.9616,9133.0
2023-11-03 13:50:00,90.9,91.02,90.86,90.96,6922.0,85.9806,86.0941,85.9427,86.0373,6922.0
2023-11-03 13:55:00,90.95,91.25,90.94,91.03,13086.0,86.0278,86.3116,86.0184,86.1035,13086.0
2023-11-03 14:00:00,91.02,91.03,90.63,90.64,9620.0,86.0941,86.1035,85.7252,85.7346,9620.0
2023-11-03 14:05:00,90.63,90.66,90.5,90.63,11443.0,85.7252,85.7535,85.6022,85.7252,11443.0
2023-11-03 14:10:00,90.61,90.75,90.55,90.69,16279.0,85.7062,85.8387,85.6495,85.7819,16279.0
2023-11-03 14:15:00,90.66,90.71,90.5,90.56,10663.0,85.7535,85.8008,85.6022,85.659,10663.0
2023-11-03 14:20:00,90.53,90.61,90.49,90.5,8428.0,85.6306,85.7062,85.5927,85.6022,8428.0
2023-11-03 14:25:00,90.5,90.68,90.43,90.68,14691.0,85.6022,85.7725,85.536,85.7725,14691.0
2023-11-03 14:30:00,90.73,90.93,90.69,90.93,8701.0,85.8198,86.0089,85.7819,86.0089,8701.0
2023-11-03 14:35:00,90.87,91.0,90.82,90.91,12913.0,85.9522,86.0751,85.9049,85.99,12913.0
2023-11-03 14:40:00,90.93,91.01,90.86,90.87,9776.0,86.0089,86.0846,85.9427,85.9522,9776.0
2023-11-03 14:45:00,90.88,91.03,90.82,90.95,13334.0,85.9616,86.1035,85.9049,86.0278,13334.0
2023-11-03 14:50:00,90.98,91.06,90.94,91.06,8198.0,86.0562,86.1319,86.0184,86.1319,8198.0
2023-11-03 14:55:00,91.06,91.22,91.03,91.2,10079.0,86.1319,86.2832,86.1035,86.2643,10079.0
2023-11-03 15:00:00,91.29,91.47,91.23,91.47,11031.0,86.3494,86.5197,86.2927,86.5197,11031.0
2023-11-03 15:05:00,91.47,91.54,91.24,91.25,17276.0,86.5197,86.5859,86.3022,86.3116,17276.0
2023-11-03 15:10:00,91.28,91.32,91.19,91.28,9433.0,86.34,86.3778,86.2549,86.34,9433.0
2023-11-03 15:15:00,91.28,91.34,91.21,91.26,12925.0,86.34,86.3967,86.2738,86.3211,12925.0
2023-11-03 15:20:00,91.28,91.35,91.18,91.23,14200.0,86.34,86.4062,86.2454,86.2927,14200.0
2023-11-03 15:25:00,91.22,91.23,90.89,90.92,25296.0,86.2832,86.2927,85.9711,85.9995,25296.0
2023-11-03 15:30:00,90.91,91.06,90.85,91.03,22777.0,85.99,86.1319,85.9333,86.1035,22777.0
2023-11-03 15:35:00,91.04,91.07,90.97,91.01,18082.0,86.113,86.1414,86.0468,86.0846,18082.0
2023-11-03 15:40:00,91.02,91.16,91.02,91.09,33972.0,86.0941,86.2265,86.0941,86.1603,33972.0
2023-11-03 15:45:00,91.1,91.15,91.05,91.06,26268.0,86.1697,86.217,86.1224,86.1319,26268.0
2023-11-03 15:50:00,91.06,91.1,90.78,90.86,81623.0,86.1319,86.1697,85.867,85.9427,81623.0
2023-11-03 15:55:00,90.86,91.08,90.86,91.03,190062.0,85.9427,86.1508,85.9427,86.1035,190062.0
2023-11-06 09:30:00,91.11,91.84,91.04,91.75,25173.0,86.1792,86.8697,86.113,86.7846,25173.0
2023-11-06 09:35:00,91.75,91.83,91.3,91.31,13278.0,86.7846,86.8602,86.3589,86.3684,13278.0
2023-11-06 09:40:00,91.15,91.15,89.97,90.03,18915.0,86.217,86.217,85.1009,85.1576,18915.0
2023-11-06 09:45:00,90.0,90.0,89.2,89.31,11817.0,85.1293,85.1293,84.3726,84.4766,11817.0
2023-11-06 09:50:00,89.34,89.65,89.03,89.04,29715.0,84.505,84.7982,84.2118,84.2212,29715.0
2023-11-06 09:55:00,89.12,89.21,88.84,89.2,25788.0,84.2969,84.382,84.032,84.3726,25788.0
2023-11-06 10:00:00,89.2,89.57,88.91,89.05,28872.0,84.3726,84.7225,84.0983,84.2307,28872.0
2023-11-06 10:05:00,89.03,89.48,88.95,89.09,31155.0,84.2118,84.6374,84.1361,84.2685,31155.0
2023-11-06 10:10:00,89.03,89.21,88.83,89.09,20249.0,84.2118,84.382,84.0226,84.2685,20249.0
2023-11-06 10:15:00,89.09,89.25,89.05,89.16,10769.0,84.2685,84.4199,84.2307,84.3347,10769.0
2023-11-06 10:20:00,89.15,89.47,89.14,89.25,10658.0,84.3253,84.6279,84.3158,84.4199,10658.0
2023-11-06 10:25:00,89.21,89.34,89.15,89.32,8996.0,84.382,84.505,84.3253,84.4861,8996.0
2023-11-06 10:30:00,89.32,89.35,89.0,89.08,11155.0,84.4861,84.5144,84.1834,84.2591,11155.0
2023-11-06 10:35:00,89.06,89.09,88.9,89.02,8498.0,84.2401,84.2685,84.0888,84.2023,8498.0
2023-11-06 10:40:00,89.05,89.25,89.04,89.06,7859.0,84.2307,84.4199,84.2212,84.2401,7859.0
2023-11-06 10:45:00,89.04,89.23,88.95,89.03,28187.0,84.2212,84.4009,84.1361,84.2118,28187.0
2023-11-06 10:50:00,89.01,89.3,89.01,89.14,11352.0,84.1928,84.4671,84.1928,84.3158,11352.0
2023-11-06 10:55:00,89.17,89.28,89.07,89.2,11721.0,84.3442,84.4482,84.2496,84.3726,11721.0
2023-11-06 11:00:00,89.19,89.38,89.19,89.3,9462.0,84.3631,84.5428,84.3631,84.4671,9462.0
2023-11-06 11:05:00,89.31,89.58,89.31,89.55,6713.0,84.4766,84.732,84.4766,84.7036,6713.0
2023-11-06 11:10:00,89.52,89.6,89.3,89.48,11731.0,84.6752,84.7509,84.4671,84.6374,11731.0
2023-11-06 11:15:00,89.46,89.55,89.36,89.4,6150.0,84.6185,84.7036,84.5239,84.5617,6150.0
2023-11-06 11:20:00,89.37,89.41,89.19,89.37,6701.0,84.5334,84.5712,84.3631,84.5334,6701.0
2023-11-06 11:25:00,89.41,89.67,89.41,89.57,6550.0,84.5712,84.8171,84.5712,84.7225,6550.0
2023-11-06 11:30:00,89.55,89.6,89.44,89.46,4056.0,84.7036,84.7509,84.5996,84.6185,4056.0
2023-11-06 11:35:00,89.46,89.56,89.42,89.47,5134.0,84.6185,84.7131,84.5807,84.6279,5134.0
2023-11-06 11:40:00,89.5,89.52,89.37,89.4,10011.0,84.6563,84.6752,84.5334,84.5617,10011.0
2023-11-06 11:45:00,89.4,89.46,89.31,89.41,6507.0,84.5617,84.6185,84.4766,84.5712,6507.0
2023-11-06 11:50:00,89.4,89.49,89.35,89.49,4862.0,84.5617,84.6469,84.5144,84.6469,4862.0
2023-11-06 11:55:00,89.52,89.57,89.44,89.56,7125.0,84.6752,84.7225,84.5996,84.7131,7125.0
2023-11-06 12:00:00,89.57,89.64,89.22,89.25,8476.0,84.7225,84.7887,84.3915,84.4199,8476.0
2023-11-06 12:05:00,89.28,89.35,89.22,89.31,2997.0,84.4482,84.5144,84.3915,84.4766,2997.0
2023-11-06 12:10:00,89.29,89.33,89.26,89.33,3496.0,84.4577,84.4955,84.4293,84.4955,3496.0
2023-11-06 12:15:00,89.31,89.4,89.31,89.4,9017.0,84.4766,84.5617,84.4766,84.5617,9017.0
2023-11-06 12:20:00,89.42,89.49,89.37,89.4,5511.0,84.5807,84.6469,84.5334,84.5617,5511.0
2023-11-06 12:25:00,89.33,89.5,89.29,89.5,5181.0,84.4955,84.6563,84.4577,84.6563,5181.0
2023-11-06 12:30:00,89.5,89.59,89.45,89.55,6715.0,84.6563,84.7415,84.609,84.7036,6715.0
2023-11-06 12:35:00,89.55,89.58,89.41,89.52,4901.0,84.7036,84.732,84.5712,84.6752,4901.0
2023-11-06 12:40:00,89.51,89.51,89.41,89.43,4479.0,84.6658,84.6658,84.5712,84.5901,4479.0
2023-11-06 12:45:00,89.44,89.54,89.41,89.49,4910.0,84.5996,84.6942,84.5712,84.6469,4910.0
2023-11-06 12:50:00,89.51,89.52,89.34,89.45,5374.0,84.6658,84.6752,84.505,84.609,5374.0
2023-11-06 12:55:00,89.45,89.6,89.42,89.59,7304.0,84.609,84.7509,84.5807,84.7415,7304.0
2023-11-06 13:00:00,89.62,89.62,89.34,89.43,4795.0,84.7698,84.7698,84.505,84.5901,4795.0
2023-11-06 13:05:00,89.48,89.51,89.42,89.46,2615.0,84.6374,84.6658,84.5807,84.6185,2615.0
2023-11-06 13:10:00,89.45,89.45,89.33,89.37,4890.0,84.609,84.609,84.4955,84.5334,4890.0
2023-11-06 13:15:00,89.38,89.41,89.11,89.12,8278.0,84.5428,84.5712,84.2874,84.2969,8278.0
2023-11-06 13:20:00,89.05,89.09,88.95,89.07,12992.0,84.2307,84.2685,84.1361,84.2496,12992.0
2023-11-06 13:25:00,89.09,89.14,88.9,89.06,8418.0,84.2685,84.3158,84.0888,84.2401,8418.0
2023-11-06 13:30:00,89.05,89.19,89.0,89.14,5093.0,84.2307,84.3631,84.1834,84.3158,5093.0
2023-11-06 13:35:00,89.16,89.25,89.11,89.15,2990.0,84.3347,84.4199,84.2874,84.3253,2990.0
2023-11-06 13:40:00,89.17,89.3,89.06,89.06,6090.0,84.3442,84.4671,84.2401,84.2401,6090.0
2023-11-06 13:45:00,89.09,89.16,88.99,89.03,3696.0,84.2685,84.3347,84.1739,84.2118,3696.0
2023-11-06 13:50:00,88.99,89.04,88.93,89.0,7577.0,84.1739,84.2212,84.1172,84.1834,7577.0
2023-11-06 13:55:00,89.0,89.11,88.92,89.08,5623.0,84.1834,84.2874,84.1077,84.2591,5623.0
2023-11-06 14:00:00,89.08,89.18,89.01,89.18,10812.0,84.2591,84.3536,84.1928,84.3536,10812.0
2023-11-06 14:05:00,89.2,89.2,89.06,89.09,6559.0,84.3726,84.3726,84.2401,84.2685,6559.0
2023-11-06 14:10:00,89.06,89.19,89.05,89.15,5629.0,84.2401,84.3631,84.2307,84.3253,5629.0
2023-11-06 14:15:00,89.16,89.17,89.06,89.06,4761.0,84.3347,84.3442,84.2401,84.2401,4761.0
2023-11-06 14:20:00,89.06,89.11,89.0,89.08,5457.0,84.2401,84.2874,84.1834,84.2591,5457.0
2023-11-06 14:25:00,89.11,89.18,89.09,89.11,6284.0,84.2874,84.3536,84.2685,84.2874,6284.0
2023-11-06 14:30:00,89.13,89.24,89.1,89.21,5474.0,84.3063,84.4104,84.278,84.382,5474.0
2023-11-06 14:35:00,89.21,89.34,89.21,89.34,5338.0,84.382,84.505,84.382,84.505,5338.0
2023-11-06 14:40:00,89.3,89.6,89.3,89.58,20995.0,84.4671,84.7509,84.4671,84.732,20995.0
2023-11-06 14:45:00,89.58,89.64,89.34,89.34,13747.0,84.732,84.7887,84.505,84.505,13747.0
2023-11-06 14:50:00,89.36,89.39,89.29,89.34,6745.0,84.5239,84.5523,84.4577,84.505,6745.0
2023-11-06 14:55:00,89.37,89.4,89.32,89.38,6749.0,84.5334,84.5617,84.4861,84.5428,6749.0
2023-11-06 15:00:00,89.4,89.48,89.38,89.47,8453.0,84.5617,84.6374,84.5428,84.6279,8453.0
2023-11-06 15:05:00,89.46,89.49,89.38,89.49,9370.0,84.6185,84.6469,84.5428,84.6469,9370.0
2023-11-06 15:10:00,89.48,89.51,89.4,89.45,7557.0,84.6374,84.6658,84.5617,84.609,7557.0
2023-11-06 15:15:00,89.43,89.53,89.42,89.45,8175.0,84.5901,84.6847,84.5807,84.609,8175.0
2023-11-06 15:20:00,89.46,89.54,89.42,89.54,6883.0,84.6185,84.6942,84.5807,84.6942,6883.0
2023-11-06 15:25:00,89.54,89.58,89.5,89.58,13061.0,84.6942,84.732,84.6563,84.732,13061.0
2023-11-06 15:30:00,89.57,89.67,89.53,89.59,18221.0,84.7225,84.8171,84.6847,84.7415,18221.0
2023-11-06 15:35:00,89.61,89.66,89.54,89.59,16902.0,84.7604,84.8077,84.6942,84.7415,16902.0
2023-11-06 15:40:00,89.58,89.63,89.54,89.57,20704.0,84.732,84.7793,84.6942,84.7225,20704.0
2023-11-06 15:45:00,89.58,89.8,89.56,89.78,30587.0,84.732,84.9401,84.7131,84.9212,30587.0
2023-11-06 15:50:00,89.78,89.98,89.77,89.9,53797.0,84.9212,85.1103,84.9117,85.0347,53797.0
2023-11-06 15:55:00,89.91,90.13,89.91,90.0,189432.0,85.0441,85.2522,85.0441,85.1293,189432.0
2023-11-07 09:30:00,90.06,90.23,89.89,90.0,17855.0,85.186,85.3468,85.0252,85.1293,17855.0
2023-11-07 09:35:00,90.02,90.14,89.65,89.65,9902.0,85.1482,85.2617,84.7982,84.7982,9902.0
2023-11-07 09:40:00,89.64,89.87,89.43,89.83,9219.0,84.7887,85.0063,84.5901,84.9685,9219.0
2023-11-07 09:45:00,89.81,90.13,89.61,89.75,240067.0,84.9495,85.2522,84.7604,84.8928,240067.0
2023-11-07 09:50:00,89.75,90.5,89.73,90.33,6668.0,84.8928,85.6022,84.8739,85.4414,6668.0
2023-11-07 09:55:00,90.33,90.61,90.21,90.61,3417.0,85.4414,85.7062,85.3279,85.7062,3417.0
2023-11-07 10:00:00,90.49,90.79,90.06,90.13,6400.0,85.5927,85.8765,85.186,85.2522,6400.0
2023-11-07 10:05:00,90.05,90.05,89.81,89.87,156776.0,85.1766,85.1766,84.9495,85.0063,156776.0
2023-11-07 10:10:00,89.86,90.21,89.86,89.98,11184.0,84.9968,85.3279,84.9968,85.1103,11184.0
2023-11-07 10:15:00,89.89,90.11,89.88,90.08,1694.0,85.0252,85.2333,85.0158,85.2049,1694.0
2023-11-07 10:20:00,90.01,90.05,89.9,90.0,2884.0,85.1387,85.1766,85.0347,85.1293,2884.0
2023-11-07 10:25:00,90.0,90.26,90.0,90.19,5897.0,85.1293,85.3752,85.1293,85.309,5897.0
2023-11-07 10:30:00,90.2,90.44,90.12,90.41,22864.0,85.3184,85.5455,85.2428,85.5171,22864.0
2023-11-07 10:35:00,90.41,90.6,90.4,90.5,18819.0,85.5171,85.6968,85.5076,85.6022,18819.0
2023-11-07 10:40:00,90.47,90.5,90.26,90.3,30748.0,85.5738,85.6022,85.3752,85.413,30748.0
2023-11-07 10:45:00,90.35,90.38,90.21,90.28,5015.0,85.4603,85.4887,85.3279,85.3941,5015.0
2023-11-07 10:50:00,90.24,90.32,90.17,90.29,3903.0,85.3563,85.4319,85.2901,85.4036,3903.0
2023-11-07 10:55:00,90.31,90.31,90.2,90.28,5078.0,85.4225,85.4225,85.3184,85.3941,5078.0
2023-11-07 11:00:00,90.3,90.39,90.18,90.28,4151.0,85.413,85.4982,85.2995,85.3941,4151.0
2023-11-07 11:05:00,90.28,90.39,90.27,90.32,2099.0,85.3941,85.4982,85.3847,85.4319,2099.0
2023-11-07 11:10:00,90.33,90.4,90.29,90.3,3670.0,85.4414,85.5076,85.4036,85.413,3670.0
2023-11-07 11:15:00,90.35,90.36,90.17,90.23,103710.0,85.4603,85.4698,85.2901,85.3468,103710.0
2023-11-07 11:20:00,90.21,90.21,90.11,90.17,29381.0,85.3279,85.3279,85.2333,85.2901,29381.0
2023-11-07 11:25:00,90.18,90.18,90.06,90.06,2871.0,85.2995,85.2995,85.186,85.186,2871.0
2023-11-07 11:30:00,90.07,90.32,90.05,90.22,29786.0,85.1955,85.4319,85.1766,85.3374,29786.0
2023-11-07 11:35:00,90.2,90.21,90.06,90.06,3428.0,85.3184,85.3279,85.186,85.186,3428.0
2023-11-07 11:40:00,90.09,90.2,90.09,90.09,2912.0,85.2144,85.3184,85.2144,85.2144,2912.0
2023-11-07 11:45:00,90.11,90.11,89.79,89.94,4217.0,85.2333,85.2333,84.9306,85.0725,4217.0
2023-11-07 11:50:00,89.91,89.97,89.86,89.88,2888.0,85.0441,85.1009,84.9968,85.0158,2888.0
2023-11-07 11:55:00,89.87,89.96,89.78,89.83,6904.0,85.0063,85.0914,84.9212,84.9685,6904.0
2023-11-07 12:00:00,89.85,89.85,89.65,89.75,5336.0,84.9874,84.9874,84.7982,84.8928,5336.0
2023-11-07 12:05:00,89.75,89.85,89.75,89.79,13383.0,84.8928,84.9874,84.8928,84.9306,13383.0
2023-11-07 12:10:00,89.76,89.76,89.56,89.56,2918.0,84.9023,84.9023,84.7131,84.7131,2918.0
2023-11-07 12:15:00,89.45,89.56,89.36,89.5,23147.0,84.609,84.7131,84.5239,84.6563,23147.0
2023-11-07 12:20:00,89.55,89.55,89.39,89.4,7224.0,84.7036,84.7036,84.5523,84.5617,7224.0
2023-11-07 12:25:00,89.37,89.46,89.37,89.38,2837.0,84.5334,84.6185,84.5334,84.5428,2837.0
2023-11-07 12:30:00,89.32,89.38,89.21,89.3,5276.0,84.4861,84.5428,84.382,84.4671,5276.0
2023-11-07 12:35:00,89.33,89.43,89.32,89.39,2923.0,84.4955,84.5901,84.4861,84.5523,2923.0
2023-11-07 12:40:00,89.39,89.46,89.36,89.45,6283.0,84.5523,84.6185,84.5239,84.609,6283.0
2023-11-07 12:45:00,89.45,89.49,89.33,89.39,4299.0,84.609,84.6469,84.4955,84.5523,4299.0
2023-11-07 12:50:00,89.38,89.45,89.37,89.44,3403.0,84.5428,84.609,84.5334,84.5996,3403.0
2023-11-07 12:55:00,89.45,89.52,89.44,89.52,3202.0,84.609,84.6752,84.5996,84.6752,3202.0
2023-11-07 13:00:00,89.54,89.58,89.47,89.47,3919.0,84.6942,84.732,84.6279,84.6279,3919.0
2023-11-07 13:05:00,89.45,89.58,89.45,89.57,5766.0,84.609,84.732,84.609,84.7225,5766.0
2023-11-07 13:10:00,89.55,89.7,89.54,89.69,5066.0,84.7036,84.8455,84.6942,84.836,5066.0
2023-11-07 13:15:00,89.65,89.85,89.64,89.81,22741.0,84.7982,84.9874,84.7887,84.9495,22741.0
2023-11-07 13:20:00,89.88,89.89,89.57,89.67,2601.0,85.0158,85.0252,84.7225,84.8171,2601.0
2023-11-07 13:25:00,89.69,89.7,89.61,89.63,4156.0,84.836,84.8455,84.7604,84.7793,4156.0
2023-11-07 13:30:00,89.64,89.72,89.63,89.72,1800.0,84.7887,84.8644,84.7793,84.8644,1800.0
2023-11-07 13:35:00,89.72,89.77,89.66,89.77,7167.0,84.8644,84.9117,84.8077,84.9117,7167.0
2023-11-07 13:40:00,89.76,89.77,89.67,89.75,6904.0,84.9023,84.9117,84.8171,84.8928,6904.0
2023-11-07 13:45:00,89.75,89.78,89.7,89.7,5982.0,84.8928,84.9212,84.8455,84.8455,5982.0
2023-11-07 13:50:00,89.75,89.83,89.7,89.72,10643.0,84.8928,84.9685,84.8455,84.8644,10643.0
2023-11-07 13:55:00,89.73,89.74,89.64,89.64,2850.0,84.8739,84.8833,84.7887,84.7887,2850.0
2023-11-07 14:00:00,89.67,89.67,89.62,89.66,4322.0,84.8171,84.8171,84.7698,84.8077,4322.0
2023-11-07 14:05:00,89.64,89.68,89.54,89.61,7643.0,84.7887,84.8266,84.6942,84.7604,7643.0
2023-11-07 14:10:00,89.61,89.66,89.53,89.56,11914.0,84.7604,84.8077,84.6847,84.7131,11914.0
2023-11-07 14:15:00,89.55,89.6,89.51,89.56,8863.0,84.7036,84.7509,84.6658,84.7131,8863.0
2023-11-07 14:20:00,89.54,89.59,89.51,89.53,4933.0,84.6942,84.7415,84.6658,84.6847,4933.0
2023-11-07 14:25:00,89.53,89.56,89.48,89.54,2428.0,84.6847,84.7131,84.6374,84.6942,2428.0
2023-11-07 14:30:00,89.53,89.57,89.37,89.42,33087.0,84.6847,84.7225,84.5334,84.5807,33087.0
2023-11-07 14:35:00,89.43,89.6,89.43,89.45,12029.0,84.5901,84.7509,84.5901,84.609,12029.0
2023-11-07 14:40:00,89.45,89.52,89.22,89.31,33688.0,84.609,84.6752,84.3915,84.4766,33688.0
2023-11-07 14:45:00,89.34,89.4,89.29,89.31,8226.0,84.505,84.5617,84.4577,84.4766,8226.0
2023-11-07 14:50:00,89.29,89.29,89.22,89.29,10558.0,84.4577,84.4577,84.3915,84.4577,10558.0
2023-11-07 14:55:00,89.3,89.36,89.26,89.34,7671.0,84.4671,84.5239,84.4293,84.505,7671.0
2023-11-07 15:00:00,89.34,89.48,89.29,89.33,9554.0,84.505,84.6374,84.4577,84.4955,9554.0
2023-11-07 15:05:00,89.36,89.39,89.28,89.31,11796.0,84.5239,84.5523,84.4482,84.4766,11796.0
2023-11-07 15:10:00,89.31,89.5,89.3,89.48,13296.0,84.4766,84.6563,84.4671,84.6374,13296.0
2023-11-07 15:15:00,89.48,89.49,89.36,89.37,13826.0,84.6374,84.6469,84.5239,84.5334,13826.0
2023-11-07 15:20:00,89.38,89.63,89.32,89.57,12152.0,84.5428,84.7793,84.4861,84.7225,12152.0
2023-11-07 15:25:00,89.56,89.57,89.47,89.47,15420.0,84.7131,84.7225,84.6279,84.6279,15420.0
2023-11-07 15:30:00,89.47,89.67,89.44,89.59,32779.0,84.6279,84.8171,84.5996,84.7415,32779.0
2023-11-07 15:35:00,89.57,89.6,89.45,89.51,29467.0,84.7225,84.7509,84.609,84.6658,29467.0
2023-11-07 15:40:00,89.5,89.58,89.47,89.54,37531.0,84.6563,84.732,84.6279,84.6942,37531.0
2023-11-07 15:45:00,89.54,89.55,89.42,89.47,22158.0,84.6942,84.7036,84.5807,84.6279,22158.0
2023-11-07 15:50:00,89.5,89.63,89.44,89.51,45640.0,84.6563,84.7793,84.5996,84.6658,45640.0
2023-11-07 15:55:00,89.49,89.51,89.28,89.33,187163.0,84.6469,84.6658,84.4482,84.4955,187163.0
2023-11-08 09:30:00,89.69,89.77,89.11,89.71,18187.0,84.836,84.9117,84.2874,84.855,18187.0
2023-11-08 09:35:00,89.65,90.22,89.49,90.07,13874.0,84.7982,85.3374,84.6469,85.1955,13874.0
2023-11-08 09:40:00,89.91,90.05,89.76,89.8,6359.0,85.0441,85.1766,84.9023,84.9401,6359.0
2023-11-08 09:45:00,89.9,90.11,89.68,89.79,67761.0,85.0347,85.2333,84.8266,84.9306,67761.0
2023-11-08 09:50:00,89.99,90.25,89.87,90.0,29874.0,85.1198,85.3657,85.0063,85.1293,29874.0
2023-11-08 09:55:00,90.01,90.08,89.66,89.69,14730.0,85.1387,85.2049,84.8077,84.836,14730.0
2023-11-08 10:00:00,89.69,89.69,89.05,89.06,17895.0,84.836,84.836,84.2307,84.2401,17895.0
2023-11-08 10:05:00,89.07,89.26,89.02,89.12,14856.0,84.2496,84.4293,84.2023,84.2969,14856.0
2023-11-08 10:10:00,89.13,89.28,89.03,89.1,11050.0,84.3063,84.4482,84.2118,84.278,11050.0
2023-11-08 10:15:00,89.07,89.15,88.98,88.98,10053.0,84.2496,84.3253,84.1645,84.1645,10053.0
2023-11-08 10:20:00,89.02,89.02,88.86,88.9,13782.0,84.2023,84.2023,84.051,84.0888,13782.0
2023-11-08 10:25:00,88.87,88.92,88.77,88.8,10905.0,84.0604,84.1077,83.9658,83.9942,10905.0
2023-11-08 10:30:00,88.83,88.89,88.76,88.86,24588.0,84.0226,84.0793,83.9564,84.051,24588.0
2023-11-08 10:35:00,88.88,88.88,88.66,88.67,23383.0,84.0699,84.0699,83.8618,83.8712,23383.0
2023-11-08 10:40:00,88.67,88.71,88.56,88.56,26915.0,83.8712,83.9091,83.7672,83.7672,26915.0
2023-11-08 10:45:00,88.55,88.59,88.46,88.52,11314.0,83.7577,83.7956,83.6726,83.7294,11314.0
2023-11-08 10:50:00,88.5,88.63,88.46,88.48,25032.0,83.7104,83.8334,83.6726,83.6915,25032.0
2023-11-08 10:55:00,88.51,88.59,88.46,88.51,14858.0,83.7199,83.7956,83.6726,83.7199,14858.0
2023-11-08 11:00:00,88.51,88.51,88.35,88.47,12484.0,83.7199,83.7199,83.5686,83.6821,12484.0
2023-11-08 11:05:00,88.43,88.43,88.28,88.32,10593.0,83.6442,83.6442,83.5023,83.5402,10593.0
2023-11-08 11:10:00,88.33,88.44,88.32,88.41,8761.0,83.5496,83.6537,83.5402,83.6253,8761.0
2023-11-08 11:15:00,88.4,88.52,88.39,88.51,8138.0,83.6159,83.7294,83.6064,83.7199,8138.0
2023-11-08 11:20:00,88.5,88.67,88.5,88.59,5754.0,83.7104,83.8712,83.7104,83.7956,5754.0
2023-11-08 11:25:00,88.56,88.56,88.43,88.48,4118.0,83.7672,83.7672,83.6442,83.6915,4118.0
2023-11-08 11:30:00,88.48,88.76,88.46,88.7,9502.0,83.6915,83.9564,83.6726,83.8996,9502.0
2023-11-08 11:35:00,88.76,88.83,88.69,88.73,5715.0,83.9564,84.0226,83.8902,83.928,5715.0
2023-11-08 11:40:00,88.77,88.83,88.68,88.75,5981.0,83.9658,84.0226,83.8807,83.9469,5981.0
2023-11-08 11:45:00,88.76,88.85,88.72,88.73,7198.0,83.9564,84.0415,83.9185,83.928,7198.0
2023-11-08 11:50:00,88.73,88.77,88.65,88.65,5593.0,83.928,83.9658,83.8523,83.8523,5593.0
2023-11-08 11:55:00,88.65,88.7,88.55,88.55,6885.0,83.8523,83.8996,83.7577,83.7577,6885.0
2023-11-08 12:00:00,88.57,88.57,88.41,88.47,10252.0,83.7767,83.7767,83.6253,83.6821,10252.0
2023-11-08 12:05:00,88.44,88.44,88.14,88.26,22957.0,83.6537,83.6537,83.3699,83.4834,22957.0
2023-11-08 12:10:00,88.19,88.27,88.11,88.14,10536.0,83.4172,83.4929,83.3415,83.3699,10536.0
2023-11-08 12:15:00,88.14,88.27,88.12,88.19,8111.0,83.3699,83.4929,83.351,83.4172,8111.0
2023-11-08 12:20:00,88.17,88.22,88.09,88.09,8818.0,83.3983,83.4456,83.3226,83.3226,8818.0
2023-11-08 12:25:00,88.12,88.14,88.04,88.04,8811.0,83.351,83.3699,83.2753,83.2753,8811.0
2023-11-08 12:30:00,88.05,88.12,87.97,88.12,12576.0,83.2848,83.351,83.2091,83.351,12576.0
2023-11-08 12:35:00,88.08,88.1,87.97,88.05,13641.0,83.3132,83.3321,83.2091,83.2848,13641.0
2023-11-08 12:40:00,88.04,88.04,87.94,88.01,6018.0,83.2753,83.2753,83.1807,83.247,6018.0
2023-11-08 12:45:00,88.03,88.11,87.98,88.11,11350.0,83.2659,83.3415,83.2186,83.3415,11350.0
2023-11-08 12:50:00,88.11,88.18,88.01,88.14,5413.0,83.3415,83.4078,83.247,83.3699,5413.0
2023-11-08 12:55:00,88.12,88.2,88.07,88.2,7135.0,83.351,83.4267,83.3037,83.4267,7135.0
2023-11-08 13:00:00,88.2,88.41,88.16,88.36,14283.0,83.4267,83.6253,83.3888,83.578,14283.0
2023-11-08 13:05:00,88.36,88.45,88.31,88.39,7970.0,83.578,83.6631,83.5307,83.6064,7970.0
2023-11-08 13:10:00,88.36,88.38,88.25,88.26,5804.0,83.578,83.5969,83.474,83.4834,5804.0
2023-11-08 13:15:00,88.3,88.3,88.2,88.22,8271.0,83.5213,83.5213,83.4267,83.4456,8271.0
2023-11-08 13:20:00,88.2,88.27,88.13,88.22,6190.0,83.4267,83.4929,83.3605,83.4456,6190.0
2023-11-08 13:25:00,88.19,88.27,88.19,88.25,10214.0,83.4172,83.4929,83.4172,83.474,10214.0
2023-11-08 13:30:00,88.24,88.29,88.21,88.21,8750.0,83.4645,83.5118,83.4361,83.4361,8750.0
2023-11-08 13:35:00,88.23,88.33,88.21,88.31,10743.0,83.4551,83.5496,83.4361,83.5307,10743.0
2023-11-08 13:40:00,88.31,88.34,88.24,88.3,26801.0,83.5307,83.5591,83.4645,83.5213,26801.0
2023-11-08 13:45:00,88.27,88.28,88.16,88.23,5670.0,83.4929,83.5023,83.3888,83.4551,5670.0
2023-11-08 13:50:00,88.27,88.29,88.17,88.24,11445.0,83.4929,83.5118,83.3983,83.4645,11445.0
2023-11-08 13:55:00,88.24,88.25,88.08,88.13,4670.0,83.4645,83.474,83.3132,83.3605,4670.0
2023-11-08 14:00:00,88.13,88.18,88.08,88.11,5879.0,83.3605,83.4078,83.3132,83.3415,5879.0
2023-11-08 14:05:00,88.11,88.14,87.89,88.0,38875.0,83.3415,83.3699,83.1335,83.2375,38875.0
2023-11-08 14:10:00,87.99,88.03,87.87,87.89,9462.0,83.228,83.2659,83.1145,83.1335,9462.0
2023-11-08 14:15:00,87.92,87.98,87.88,87.88,7438.0,83.1618,83.2186,83.124,83.124,7438.0
2023-11-08 14:20:00,87.86,88.03,87.83,87.92,6067.0,83.1051,83.2659,83.0767,83.1618,6067.0
2023-11-08 14:25:00,87.91,87.99,87.89,87.9,5203.0,83.1524,83.228,83.1335,83.1429,5203.0
2023-11-08 14:30:00,87.91,87.99,87.86,87.86,12188.0,83.1524,83.228,83.1051,83.1051,12188.0
2023-11-08 14:35:00,87.84,87.98,87.82,87.98,9117.0,83.0862,83.2186,83.0672,83.2186,9117.0
2023-11-08 14:40:00,87.99,88.04,87.85,88.04,7534.0,83.228,83.2753,83.0956,83.2753,7534.0
2023-11-08 14:45:00,88.07,88.09,87.87,87.9,17992.0,83.3037,83.3226,83.1145,83.1429,17992.0
2023-11-08 14:50:00,87.9,88.12,87.9,87.94,25536.0,83.1429,83.351,83.1429,83.1807,25536.0
2023-11-08 14:55:00,87.94,88.0,87.78,87.81,17245.0,83.1807,83.2375,83.0294,83.0578,17245.0
2023-11-08 15:00:00,87.8,87.86,87.75,87.81,18206.0,83.0483,83.1051,83.001,83.0578,18206.0
2023-11-08 15:05:00,87.81,87.92,87.79,87.79,13520.0,83.0578,83.1618,83.0389,83.0389,13520.0
2023-11-08 15:10:00,87.83,88.0,87.8,87.98,19267.0,83.0767,83.2375,83.0483,83.2186,19267.0
2023-11-08 15:15:00,87.98,88.03,87.81,87.97,38773.0,83.2186,83.2659,83.0578,83.2091,38773.0
2023-11-08 15:20:00,87.98,88.0,87.85,87.89,10015.0,83.2186,83.2375,83.0956,83.1335,10015.0
2023-11-08 15:25:00,87.9,87.92,87.77,87.8,34566.0,83.1429,83.1618,83.0199,83.0483,34566.0
2023-11-08 15:30:00,87.82,87.86,87.71,87.76,59039.0,83.0672,83.1051,82.9632,83.0105,59039.0
2023-11-08 15:35:00,87.77,87.93,87.76,87.89,29484.0,83.0199,83.1713,83.0105,83.1335,29484.0
2023-11-08 15:40:00,87.89,88.05,87.86,88.04,30498.0,83.1335,83.2848,83.1051,83.2753,30498.0
2023-11-08 15:45:00,88.03,88.09,87.96,87.96,54250.0,83.2659,83.3226,83.1997,83.1997,54250.0
2023-11-08 15:50:00,87.96,88.04,87.85,87.85,58019.0,83.1997,83.2753,83.0956,83.0956,58019.0
2023-11-08 15:55:00,87.88,87.99,87.86,87.89,167567.0,83.124,83.228,83.1051,83.1335,167567.0
2023-11-09 09:30:00,88.2,88.3,88.1,88.27,33789.0,83.4267,83.5213,83.3321,83.4929,33789.0
2023-11-09 09:35:00,88.22,88.39,88.22,88.25,10686.0,83.4456,83.6064,83.4456,83.474,10686.0
2023-11-09 09:40:00,88.23,88.4,88.21,88.4,4637.0,83.4551,83.6159,83.4361,83.6159,4637.0
2023-11-09 09:45:00,88.45,88.45,87.83,87.92,10916.0,83.6631,83.6631,83.0767,83.1618,10916.0
2023-11-09 09:50:00,87.95,88.3,87.85,88.16,11131.0,83.1902,83.5213,83.0956,83.3888,11131.0
2023-11-09 09:55:00,88.23,88.34,87.97,88.29,26003.0,83.4551,83.5591,83.2091,83.5118,26003.0
2023-11-09 10:00:00,88.28,88.48,88.14,88.43,5820.0,83.5023,83.6915,83.3699,83.6442,5820.0
2023-11-09 10:05:00,88.36,88.37,88.05,88.31,8238.0,83.578,83.5875,83.2848,83.5307,8238.0
2023-11-09 10:10:00,88.34,88.35,88.06,88.13,6632.0,83.5591,83.5686,83.2943,83.3605,6632.0
2023-11-09 10:15:00,88.15,88.3,88.06,88.06,9357.0,83.3794,83.5213,83.2943,83.2943,9357.0
2023-11-09 10:20:00,88.05,88.32,88.01,88.19,62101.0,83.2848,83.5402,83.247,83.4172,62101.0
2023-11-09 10:25:00,88.25,88.36,88.1,88.13,32963.0,83.474,83.578,83.3321,83.3605,32963.0
2023-11-09 10:30:00,88.12,88.13,87.89,87.9,8681.0,83.351,83.3605,83.1335,83.1429,8681.0
2023-11-09 10:35:00,87.91,87.99,87.86,87.88,6788.0,83.1524,83.228,83.1051,83.124,6788.0
2023-11-09 10:40:00,87.85,87.95,87.67,87.94,8372.0,83.0956,83.1902,82.9254,83.1807,8372.0
2023-11-09 10:45:00,87.93,87.93,87.76,87.89,3202.0,83.1713,83.1713,83.0105,83.1335,3202.0
2023-11-09 10:50:00,87.92,88.01,87.89,87.95,7191.0,83.1618,83.247,83.1335,83.1902,7191.0
2023-11-09 10:55:00,87.9,88.09,87.88,88.0,9944.0,83.1429,83.3226,83.124,83.2375,9944.0
2023-11-09 11:00:00,88.0,88.0,87.91,87.95,2451.0,83.2375,83.2375,83.1524,83.1902,2451.0
2023-11-09 11:05:00,87.94,88.11,87.93,88.06,8583.0,83.1807,83.3415,83.1713,83.2943,8583.0
2023-11-09 11:10:00,88.06,88.12,88.04,88.06,2443.0,83.2943,83.351,83.2753,83.2943,2443.0
2023-11-09 11:15:00,88.03,88.24,88.02,88.11,7644.0,83.2659,83.4645,83.2564,83.3415,7644.0
2023-11-09 11:20:00,88.12,88.14,88.07,88.14,3510.0,83.351,83.3699,83.3037,83.3699,3510.0
2023-11-09 11:25:00,88.19,88.19,88.1,88.1,3097.0,83.4172,83.4172,83.3321,83.3321,3097.0
2023-11-09 11:30:00,88.11,88.19,88.07,88.17,6731.0,83.3415,83.4172,83.3037,83.3983,6731.0
2023-11-09 11:35:00,88.15,88.2,88.0,88.19,5958.0,83.3794,83.4267,83.2375,83.4172,5958.0
2023-11-09 11:40:00,88.17,88.19,88.02,88.19,4011.0,83.3983,83.4172,83.2564,83.4172,4011.0
2023-11-09 11:45:00,88.17,88.35,88.16,88.34,4765.0,83.3983,83.5686,83.3888,83.5591,4765.0
2023-11-09 11:50:00,88.39,88.69,88.38,88.52,7185.0,83.6064,83.8902,83.5969,83.7294,7185.0
2023-11-09 11:55:00,88.52,88.61,88.5,88.5,6877.0,83.7294,83.8145,83.7104,83.7104,6877.0
2023-11-09 12:00:00,88.48,88.49,88.33,88.4,8816.0,83.6915,83.701,83.5496,83.6159,8816.0
2023-11-09 12:05:00,88.32,88.35,88.29,88.3,3570.0,83.5402,83.5686,83.5118,83.5213,3570.0
2023-11-09 12:10:00,88.32,88.41,88.24,88.27,6057.0,83.5402,83.6253,83.4645,83.4929,6057.0
2023-11-09 12:15:00,88.24,88.3,88.15,88.26,4016.0,83.4645,83.5213,83.3794,83.4834,4016.0
2023-11-09 12:20:00,88.25,88.33,88.23,88.32,4697.0,83.474,83.5496,83.4551,83.5402,4697.0
2023-11-09 12:25:00,88.31,88.32,88.19,88.21,5531.0,83.5307,83.5402,83.4172,83.4361,5531.0
2023-11-09 12:30:00,88.21,88.27,88.12,88.15,6713.0,83.4361,83.4929,83.351,83.3794,6713.0
2023-11-09 12:35:00,88.17,88.18,88.08,88.08,4833.0,83.3983,83.4078,83.3132,83.3132,4833.0
2023-11-09 12:40:00,88.12,88.18,88.05,88.05,4052.0,83.351,83.4078,83.2848,83.2848,4052.0
2023-11-09 12:45:00,88.07,88.19,88.05,88.13,4392.0,83.3037,83.4172,83.2848,83.3605,4392.0
2023-11-09 12:50:00,88.13,88.17,88.06,88.06,2338.0,83.3605,83.3983,83.2943,83.2943,2338.0
2023-11-09 12:55:00,88.02,88.03,87.93,88.0,3588.0,83.2564,83.2659,83.1713,83.2375,3588.0
2023-11-09 13:00:00,88.03,88.03,87.47,87.64,10908.0,83.2659,83.2659,82.7362,82.897,10908.0
2023-11-09 13:05:00,87.64,87.64,87.33,87.46,21283.0,82.897,82.897,82.6038,82.7267,21283.0
2023-11-09 13:10:00,87.41,87.86,87.41,87.86,7381.0,82.6794,83.1051,82.6794,83.1051,7381.0
2023-11-09 13:15:00,87.82,87.82,87.5,87.58,3566.0,83.0672,83.0672,82.7646,82.8402,3566.0
2023-11-09 13:20:00,87.58,87.71,87.53,87.68,6235.0,82.8402,82.9632,82.7929,82.9348,6235.0
2023-11-09 13:25:00,87.69,87.74,87.51,87.67,9455.0,82.9443,82.9916,82.774,82.9254,9455.0
2023-11-09 13:30:00,87.58,87.65,87.5,87.59,8167.0,82.8402,82.9064,82.7646,82.8497,8167.0
2023-11-09 13:35:00,87.61,87.69,87.53,87.54,6818.0,82.8686,82.9443,82.7929,82.8024,6818.0
2023-11-09 13:40:00,87.56,87.6,87.37,87.39,6767.0,82.8213,82.8591,82.6416,82.6605,6767.0
2023-11-09 13:45:00,87.41,87.45,87.32,87.38,4731.0,82.6794,82.7173,82.5943,82.6511,4731.0
2023-11-09 13:50:00,87.38,87.38,87.29,87.32,6024.0,82.6511,82.6511,82.5659,82.5943,6024.0
2023-11-09 13:55:00,87.37,87.38,87.16,87.31,4021.0,82.6416,82.6511,82.443,82.5848,4021.0
2023-11-09 14:00:00,87.27,87.27,87.0,87.08,10642.0,82.547,82.547,82.2916,82.3673,10642.0
2023-11-09 14:05:00,87.03,87.26,86.99,87.02,57167.0,82.32,82.5375,82.2822,82.3105,57167.0
2023-11-09 14:10:00,87.06,87.14,87.03,87.13,7702.0,82.3484,82.424,82.32,82.4146,7702.0
2023-11-09 14:15:00,87.11,87.14,86.97,87.0,16667.0,82.3957,82.424,82.2632,82.2916,16667.0
2023-11-09 14:20:00,87.04,87.15,86.95,87.15,11901.0,82.3295,82.4335,82.2443,82.4335,11901.0
2023-11-09 14:25:00,87.17,87.27,87.13,87.16,6130.0,82.4524,82.547,82.4146,82.443,6130.0
2023-11-09 14:30:00,87.13,87.24,87.04,87.07,7973.0,82.4146,82.5186,82.3295,82.3578,7973.0
2023-11-09 14:35:00,87.1,87.14,86.92,86.97,10978.0,82.3862,82.424,82.216,82.2632,10978.0
2023-11-09 14:40:00,86.93,86.94,86.7,86.73,5846.0,82.2254,82.2349,82.0079,82.0362,5846.0
2023-11-09 14:45:00,86.75,86.94,86.75,86.94,7363.0,82.0552,82.2349,82.0552,82.2349,7363.0
2023-11-09 14:50:00,86.91,86.91,86.77,86.8,6389.0,82.2065,82.2065,82.0741,82.1024,6389.0
2023-11-09 14:55:00,86.77,86.91,86.75,86.82,7408.0,82.0741,82.2065,82.0552,82.1214,7408.0
2023-11-09 15:00:00,86.82,86.83,86.68,86.71,11299.0,82.1214,82.1308,81.9889,82.0173,11299.0
2023-11-09 15:05:00,86.7,86.75,86.62,86.65,9164.0,82.0079,82.0552,81.9322,81.9606,9164.0
2023-11-09 15:10:00,86.65,86.67,86.58,86.67,10673.0,81.9606,81.9795,81.8944,81.9795,10673.0
2023-11-09 15:15:00,86.65,86.7,86.6,86.68,8922.0,81.9606,82.0079,81.9133,81.9889,8922.0
2023-11-09 15:20:00,86.66,86.73,86.61,86.66,11400.0,81.97,82.0362,81.9227,81.97,11400.0
2023-11-09 15:25:00,86.67,86.69,86.56,86.59,18043.0,81.9795,81.9984,81.8754,81.9038,18043.0
2023-11-09 15:30:00,86.62,86.71,86.53,86.55,14351.0,81.9322,82.0173,81.8471,81.866,14351.0
2023-11-09 15:35:00,86.54,86.55,86.43,86.43,12503.0,81.8565,81.866,81.7525,81.7525,12503.0
2023-11-09 15:40:00,86.45,86.45,86.3,86.32,24563.0,81.7714,81.7714,81.6295,81.6484,24563.0
2023-11-09 15:45:00,86.32,86.43,86.28,86.28,24647.0,81.6484,81.7525,81.6106,81.6106,24647.0
2023-11-09 15:50:00,86.28,86.49,86.21,86.49,94898.0,81.6106,81.8092,81.5444,81.8092,94898.0
2023-11-09 15:55:00,86.46,86.57,86.41,86.49,102167.0,81.7808,81.8849,81.7336,81.8092,102167.0
2023-11-10 09:30:00,87.49,87.64,87.09,87.14,19262.0,82.7551,82.897,82.3767,82.424,19262.0
2023-11-10 09:35:00,87.18,87.53,87.05,87.53,8341.0,82.4619,82.7929,82.3389,82.7929,8341.0
2023-11-10 09:40:00,87.55,87.86,87.52,87.81,10339.0,82.8119,83.1051,82.7835,83.0578,10339.0
2023-11-10 09:45:00,87.8,88.26,87.7,88.25,58080.0,83.0483,83.4834,82.9537,83.474,58080.0
2023-11-10 09:50:00,88.3,88.64,88.06,88.15,35205.0,83.5213,83.8429,83.2943,83.3794,35205.0
2023-11-10 09:55:00,88.14,88.14,87.72,87.83,8689.0,83.3699,83.3699,82.9727,83.0767,8689.0
2023-11-10 10:00:00,87.8,87.8,87.4,87.62,13519.0,83.0483,83.0483,82.67,82.8781,13519.0
2023-11-10 10:05:00,87.49,87.58,87.28,87.37,12607.0,82.7551,82.8402,82.5565,82.6416,12607.0
2023-11-10 10:10:00,87.36,87.6,87.35,87.36,9279.0,82.6321,82.8591,82.6227,82.6321,9279.0
2023-11-10 10:15:00,87.36,87.41,87.16,87.33,27027.0,82.6321,82.6794,82.443,82.6038,27027.0
2023-11-10 10:20:00,87.32,87.47,87.25,87.35,19052.0,82.5943,82.7362,82.5281,82.6227,19052.0
2023-11-10 10:25:00,87.35,87.47,87.2,87.3,18107.0,82.6227,82.7362,82.4808,82.5754,18107.0
2023-11-10 10:30:00,87.3,87.47,87.26,87.39,23800.0,82.5754,82.7362,82.5375,82.6605,23800.0
2023-11-10 10:35:00,87.39,87.55,87.37,87.48,10672.0,82.6605,82.8119,82.6416,82.7456,10672.0
2023-11-10 10:40:00,87.51,87.61,87.44,87.61,13806.0,82.774,82.8686,82.7078,82.8686,13806.0
2023-11-10 10:45:00,87.58,87.79,87.52,87.78,26618.0,82.8402,83.0389,82.7835,83.0294,26618.0
2023-11-10 10:50:00,87.76,87.85,87.67,87.77,10358.0,83.0105,83.0956,82.9254,83.0199,10358.0
2023-11-10 10:55:00,87.77,87.87,87.7,87.8,12421.0,83.0199,83.1145,82.9537,83.0483,12421.0
2023-11-10 11:00:00,87.83,88.0,87.79,87.95,10318.0,83.0767,83.2375,83.0389,83.1902,10318.0
2023-11-10 11:05:00,87.95,88.08,87.95,88.05,18392.0,83.1902,83.3132,83.1902,83.2848,18392.0
2023-11-10 11:10:00,88.05,88.23,88.05,88.2,25986.0,83.2848,83.4551,83.2848,83.4267,25986.0
2023-11-10 11:15:00,88.21,88.26,88.1,88.13,18369.0,83.4361,83.4834,83.3321,83.3605,18369.0
2023-11-10 11:20:00,88.13,88.29,88.07,88.28,26721.0,83.3605,83.5118,83.3037,83.5023,26721.0
2023-11-10 11:25:00,88.3,88.35,88.25,88.29,25427.0,83.5213,83.5686,83.474,83.5118,25427.0
2023-11-10 11:30:00,88.29,88.35,88.21,88.25,11840.0,83.5118,83.5686,83.4361,83.474,11840.0
2023-11-10 11:35:00,88.26,88.26,88.07,88.22,9054.0,83.4834,83.4834,83.3037,83.4456,9054.0
2023-11-10 11:40:00,88.28,88.47,88.26,88.38,12004.0,83.5023,83.6821,83.4834,83.5969,12004.0
2023-11-10 11:45:00,88.36,88.38,88.23,88.24,5002.0,83.578,83.5969,83.4551,83.4645,5002.0
2023-11-10 11:50:00,88.26,88.34,88.24,88.33,3447.0,83.4834,83.5591,83.4645,83.5496,3447.0
2023-11-10 11:55:00,88.36,88.45,88.32,88.43,3825.0,83.578,83.6631,83.5402,83.6442,3825.0
2023-11-10 12:00:00,88.43,88.55,88.38,88.54,5180.0,83.6442,83.7577,83.5969,83.7483,5180.0
2023-11-10 12:05:00,88.54,88.83,88.54,88.81,6769.0,83.7483,84.0226,83.7483,84.0037,6769.0
2023-11-10 12:10:00,88.82,88.89,88.76,88.85,6306.0,84.0131,84.0793,83.9564,84.0415,6306.0
2023-11-10 12:15:00,88.86,88.88,88.78,88.88,6961.0,84.051,84.0699,83.9753,84.0699,6961.0
2023-11-10 12:20:00,88.88,88.94,88.83,88.91,4762.0,84.0699,84.1266,84.0226,84.0983,4762.0
2023-11-10 12:25:00,88.89,88.97,88.87,88.91,6471.0,84.0793,84.155,84.0604,84.0983,6471.0
2023-11-10 12:30:00,88.9,89.21,88.9,89.21,12148.0,84.0888,84.382,84.0888,84.382,12148.0
2023-11-10 12:35:00,89.24,89.39,89.21,89.39,5832.0,84.4104,84.5523,84.382,84.5523,5832.0
2023-11-10 12:40:00,89.42,89.73,89.41,89.7,16376.0,84.5807,84.8739,84.5712,84.8455,16376.0
2023-11-10 12:45:00,89.73,89.77,89.49,89.56,8730.0,84.8739,84.9117,84.6469,84.7131,8730.0
2023-11-10 12:50:00,89.57,89.75,89.53,89.75,3322.0,84.7225,84.8928,84.6847,84.8928,3322.0
2023-11-10 12:55:00,89.72,89.75,89.61,89.61,4062.0,84.8644,84.8928,84.7604,84.7604,4062.0
2023-11-10 13:00:00,89.65,89.67,89.55,89.67,7380.0,84.7982,84.8171,84.7036,84.8171,7380.0
2023-11-10 13:05:00,89.6,89.7,89.56,89.66,5164.0,84.7509,84.8455,84.7131,84.8077,5164.0
2023-11-10 13:10:00,89.64,89.69,89.52,89.56,10213.0,84.7887,84.836,84.6752,84.7131,10213.0
2023-11-10 13:15:00,89.56,89.56,89.44,89.45,6645.0,84.7131,84.7131,84.5996,84.609,6645.0
2023-11-10 13:20:00,89.42,89.66,89.42,89.57,4231.0,84.5807,84.8077,84.5807,84.7225,4231.0
2023-11-10 13:25:00,89.6,89.72,89.6,89.61,8751.0,84.7509,84.8644,84.7509,84.7604,8751.0
2023-11-10 13:30:00,89.61,89.78,89.61,89.73,6434.0,84.7604,84.9212,84.7604,84.8739,6434.0
2023-11-10 13:35:00,89.75,89.97,89.71,89.94,16020.0,84.8928,85.1009,84.855,85.0725,16020.0
2023-11-10 13:40:00,89.97,90.02,89.87,89.87,23195.0,85.1009,85.1482,85.0063,85.0063,23195.0
2023-11-10 13:45:00,89.87,89.95,89.68,89.78,16143.0,85.0063,85.082,84.8266,84.9212,16143.0
2023-11-10 13:50:00,89.75,89.91,89.74,89.86,5669.0,84.8928,85.0441,84.8833,84.9968,5669.0
2023-11-10 13:55:00,89.85,89.94,89.83,89.88,5319.0,84.9874,85.0725,84.9685,85.0158,5319.0
2023-11-10 14:00:00,89.91,89.95,89.81,89.86,10532.0,85.0441,85.082,84.9495,84.9968,10532.0
2023-11-10 14:05:00,89.84,89.96,89.84,89.91,6402.0,84.9779,85.0914,84.9779,85.0441,6402.0
2023-11-10 14:10:00,89.93,90.02,89.9,89.96,14925.0,85.0631,85.1482,85.0347,85.0914,14925.0
2023-11-10 14:15:00,89.97,89.98,89.75,89.76,4096.0,85.1009,85.1103,84.8928,84.9023,4096.0
2023-11-10 14:20:00,89.77,89.86,89.77,89.86,3629.0,84.9117,84.9968,84.9117,84.9968,3629.0
2023-11-10 14:25:00,89.85,89.93,89.8,89.92,8038.0,84.9874,85.0631,84.9401,85.0536,8038.0
2023-11-10 14:30:00,89.94,89.94,89.77,89.8,7902.0,85.0725,85.0725,84.9117,84.9401,7902.0
2023-11-10 14:35:00,89.81,89.88,89.77,89.85,7142.0,84.9495,85.0158,84.9117,84.9874,7142.0
2023-11-10 14:40:00,89.85,89.91,89.76,89.8,6720.0,84.9874,85.0441,84.9023,84.9401,6720.0
2023-11-10 14:45:00,89.8,89.84,89.78,89.84,5830.0,84.9401,84.9779,84.9212,84.9779,5830.0
2023-11-10 14:50:00,89.88,90.01,89.87,89.97,13620.0,85.0158,85.1387,85.0063,85.1009,13620.0
2023-11-10 14:55:00,89.97,89.97,89.82,89.92,9468.0,85.1009,85.1009,84.959,85.0536,9468.0
2023-11-10 15:00:00,89.91,89.96,89.79,89.91,5777.0,85.0441,85.0914,84.9306,85.0441,5777.0
2023-11-10 15:05:00,89.92,90.07,89.89,90.06,22194.0,85.0536,85.1955,85.0252,85.186,22194.0
2023-11-10 15:10:00,90.06,90.14,90.01,90.14,28165.0,85.186,85.2617,85.1387,85.2617,28165.0
2023-11-10 15:15:00,90.14,90.25,90.05,90.18,18767.0,85.2617,85.3657,85.1766,85.2995,18767.0
2023-11-10 15:20:00,90.19,90.19,90.07,90.09,18220.0,85.309,85.309,85.1955,85.2144,18220.0
2023-11-10 15:25:00,90.05,90.1,89.97,89.98,12423.0,85.1766,85.2239,85.1009,85.1103,12423.0
2023-11-10 15:30:00,89.96,90.04,89.95,90.02,13860.0,85.0914,85.1671,85.082,85.1482,13860.0
2023-11-10 15:35:00,90.03,90.11,90.01,90.04,20658.0,85.1576,85.2333,85.1387,85.1671,20658.0
2023-11-10 15:40:00,90.04,90.12,90.01,90.09,35170.0,85.1671,85.2428,85.1387,85.2144,35170.0
2023-11-10 15:45:00,90.09,90.14,90.03,90.09,36251.0,85.2144,85.2617,85.1576,85.2144,36251.0
2023-11-10 15:50:00,90.07,90.07,89.89,89.9,55985.0,85.1955,85.1955,85.0252,85.0347,55985.0
2023-11-10 15:55:00,89.94,90.04,89.9,90.01,142823.0,85.0725,85.1671,85.0347,85.1387,142823.0
2023-11-13 09:30:00,89.09,89.59,89.04,89.18,50508.0,84.2685,84.7415,84.2212,84.3536,50508.0
2023-11-13 09:35:00,89.29,89.66,88.85,89.1,40734.0,84.4577,84.8077,84.0415,84.278,40734.0
2023-11-13 09:40:00,89.03,89.41,88.92,89.26,106754.0,84.2118,84.5712,84.1077,84.4293,106754.0
2023-11-13 09:45:00,89.25,89.36,88.78,88.78,6715.0,84.4199,84.5239,83.9753,83.9753,6715.0
2023-11-13 09:50:00,88.76,88.89,88.29,88.45,18529.0,83.9564,84.0793,83.5118,83.6631,18529.0
2023-11-13 09:55:00,88.35,88.48,88.21,88.3,4510.0,83.5686,83.6915,83.4361,83.5213,4510.0
2023-11-13 10:00:00,88.2,88.3,87.96,88.13,15700.0,83.4267,83.5213,83.1997,83.3605,15700.0
2023-11-13 10:05:00,88.06,88.37,88.06,88.35,4029.0,83.2943,83.5875,83.2943,83.5686,4029.0
2023-11-13 10:10:00,88.3,88.71,88.24,88.71,5883.0,83.5213,83.9091,83.4645,83.9091,5883.0
2023-11-13 10:15:00,88.63,88.7,88.45,88.54,7175.0,83.8334,83.8996,83.6631,83.7483,7175.0
2023-11-13 10:20:00,88.55,88.6,88.32,88.34,11512.0,83.7577,83.805,83.5402,83.5591,11512.0
2023-11-13 10:25:00,88.41,88.44,88.25,88.31,10096.0,83.6253,83.6537,83.474,83.5307,10096.0
2023-11-13 10:30:00,88.34,88.44,88.23,88.36,9473.0,83.5591,83.6537,83.4551,83.578,9473.0
2023-11-13 10:35:00,88.39,88.4,88.07,88.07,5175.0,83.6064,83.6159,83.3037,83.3037,5175.0
2023-11-13 10:40:00,88.11,88.28,88.1,88.24,3332.0,83.3415,83.5023,83.3321,83.4645,3332.0
2023-11-13 10:45:00,88.26,88.41,88.16,88.25,12993.0,83.4834,83.6253,83.3888,83.474,12993.0
2023-11-13 10:50:00,88.2,88.55,88.19,88.5,7865.0,83.4267,83.7577,83.4172,83.7104,7865.0
2023-11-13 10:55:00,88.5,88.66,88.46,88.64,11061.0,83.7104,83.8618,83.6726,83.8429,11061.0
2023-11-13 11:00:00,88.66,88.76,88.62,88.67,5909.0,83.8618,83.9564,83.8239,83.8712,5909.0
2023-11-13 11:05:00,88.65,88.76,88.47,88.53,7198.0,83.8523,83.9564,83.6821,83.7388,7198.0
2023-11-13 11:10:00,88.52,88.61,88.44,88.61,6413.0,83.7294,83.8145,83.6537,83.8145,6413.0
2023-11-13 11:15:00,88.57,88.74,88.48,88.68,5758.0,83.7767,83.9375,83.6915,83.8807,5758.0
2023-11-13 11:20:00,88.67,89.17,88.67,89.16,35382.0,83.8712,84.3442,83.8712,84.3347,35382.0
2023-11-13 11:25:00,89.12,89.22,88.99,89.08,14658.0,84.2969,84.3915,84.1739,84.2591,14658.0
2023-11-13 11:30:00,89.08,89.17,89.05,89.11,7623.0,84.2591,84.3442,84.2307,84.2874,7623.0
2023-11-13 11:35:00,89.08,89.1,88.9,89.06,6654.0,84.2591,84.278,84.0888,84.2401,6654.0
2023-11-13 11:40:00,89.04,89.24,89.04,89.22,7938.0,84.2212,84.4104,84.2212,84.3915,7938.0
2023-11-13 11:45:00,89.21,89.3,89.15,89.25,6722.0,84.382,84.4671,84.3253,84.4199,6722.0
2023-11-13 11:50:00,89.32,89.35,89.06,89.13,6431.0,84.4861,84.5144,84.2401,84.3063,6431.0
2023-11-13 11:55:00,89.11,89.24,89.07,89.14,15513.0,84.2874,84.4104,84.2496,84.3158,15513.0
2023-11-13 12:00:00,89.14,89.19,89.0,89.12,6126.0,84.3158,84.3631,84.1834,84.2969,6126.0
2023-11-13 12:05:00,89.13,89.16,88.97,88.97,3272.0,84.3063,84.3347,84.155,84.155,3272.0
2023-11-13 12:10:00,88.93,88.97,88.73,88.84,4940.0,84.1172,84.155,83.928,84.032,4940.0
2023-11-13 12:15:00,88.89,88.89,88.74,88.74,4734.0,84.0793,84.0793,83.9375,83.9375,4734.0
2023-11-13 12:20:00,88.75,88.85,88.71,88.85,8570.0,83.9469,84.0415,83.9091,84.0415,8570.0
2023-11-13 12:25:00,88.81,88.81,88.61,88.68,4379.0,84.0037,84.0037,83.8145,83.8807,4379.0
2023-11-13 12:30:00,88.6,88.66,88.55,88.61,3227.0,83.805,83.8618,83.7577,83.8145,3227.0
2023-11-13 12:35:00,88.62,88.64,88.55,88.63,3015.0,83.8239,83.8429,83.7577,83.8334,3015.0
2023-11-13 12:40:00,88.62,88.66,88.48,88.5,2520.0,83.8239,83.8618,83.6915,83.7104,2520.0
2023-11-13 12:45:00,88.48,88.49,88.35,88.36,4290.0,83.6915,83.701,83.5686,83.578,4290.0
2023-11-13 12:50:00,88.39,88.45,88.36,88.38,3418.0,83.6064,83.6631,83.578,83.5969,3418.0
2023-11-13 12:55:00,88.39,88.43,88.34,88.4,3357.0,83.6064,83.6442,83.5591,83.6159,3357.0
2023-11-13 13:00:00,88.4,88.41,88.35,88.38,4466.0,83.6159,83.6253,83.5686,83.5969,4466.0
2023-11-13 13:05:00,88.39,88.44,88.37,88.37,3312.0,83.6064,83.6537,83.5875,83.5875,3312.0
2023-11-13 13:10:00,88.36,88.53,88.36,88.53,2997.0,83.578,83.7388,83.578,83.7388,2997.0
2023-11-13 13:15:00,88.5,88.6,88.5,88.55,2335.0,83.7104,83.805,83.7104,83.7577,2335.0
2023-11-13 13:20:00,88.52,88.58,88.47,88.58,4477.0,83.7294,83.7861,83.6821,83.7861,4477.0
2023-11-13 13:25:00,88.59,88.61,88.37,88.4,3587.0,83.7956,83.8145,83.5875,83.6159,3587.0
2023-11-13 13:30:00,88.37,88.45,88.33,88.44,3503.0,83.5875,83.6631,83.5496,83.6537,3503.0
2023-11-13 13:35:00,88.44,88.59,88.43,88.58,3191.0,83.6537,83.7956,83.6442,83.7861,3191.0
2023-11-13 13:40:00,88.52,88.65,88.52,88.62,5333.0,83.7294,83.8523,83.7294,83.8239,5333.0
2023-11-13 13:45:00,88.66,88.73,88.64,88.68,4394.0,83.8618,83.928,83.8429,83.8807,4394.0
2023-11-13 13:50:00,88.66,88.68,88.56,88.56,2750.0,83.8618,83.8807,83.7672,83.7672,2750.0
2023-11-13 13:55:00,88.56,88.64,88.55,88.63,3300.0,83.7672,83.8429,83.7577,83.8334,3300.0
2023-11-13 14:00:00,88.6,88.65,88.58,88.61,4508.0,83.805,83.8523,83.7861,83.8145,4508.0
2023-11-13 14:05:00,88.57,88.61,88.5,88.59,4081.0,83.7767,83.8145,83.7104,83.7956,4081.0
2023-11-13 14:10:00,88.56,88.68,88.51,88.67,4903.0,83.7672,83.8807,83.7199,83.8712,4903.0
2023-11-13 14:15:00,88.64,88.65,88.48,88.55,5279.0,83.8429,83.8523,83.6915,83.7577,5279.0
2023-11-13 14:20:00,88.54,88.64,88.52,88.64,3257.0,83.7483,83.8429,83.7294,83.8429,3257.0
2023-11-13 14:25:00,88.65,88.7,88.62,88.7,3617.0,83.8523,83.8996,83.8239,83.8996,3617.0
2023-11-13 14:30:00,88.72,88.72,88.58,88.61,4320.0,83.9185,83.9185,83.7861,83.8145,4320.0
2023-11-13 14:35:00,88.63,88.72,88.61,88.69,2216.0,83.8334,83.9185,83.8145,83.8902,2216.0
2023-11-13 14:40:00,88.7,88.83,88.7,88.83,3285.0,83.8996,84.0226,83.8996,84.0226,3285.0
2023-11-13 14:45:00,88.82,88.87,88.78,88.81,4625.0,84.0131,84.0604,83.9753,84.0037,4625.0
2023-11-13 14:50:00,88.8,88.8,88.67,88.71,6392.0,83.9942,83.9942,83.8712,83.9091,6392.0
2023-11-13 14:55:00,88.7,88.74,88.65,88.74,6169.0,83.8996,83.9375,83.8523,83.9375,6169.0
2023-11-13 15:00:00,88.75,88.76,88.6,88.62,4856.0,83.9469,83.9564,83.805,83.8239,4856.0
2023-11-13 15:05:00,88.62,88.63,88.54,88.55,5650.0,83.8239,83.8334,83.7483,83.7577,5650.0
2023-11-13 15:10:00,88.54,88.67,88.54,88.63,6833.0,83.7483,83.8712,83.7483,83.8334,6833.0
2023-11-13 15:15:00,88.62,88.72,88.55,88.72,5401.0,83.8239,83.9185,83.7577,83.9185,5401.0
2023-11-13 15:20:00,88.72,88.84,88.65,88.76,10436.0,83.9185,84.032,83.8523,83.9564,10436.0
2023-11-13 15:25:00,88.77,88.81,88.74,88.74,4248.0,83.9658,84.0037,83.9375,83.9375,4248.0
2023-11-13 15:30:00,88.73,88.85,88.73,88.82,10208.0,83.928,84.0415,83.928,84.0131,10208.0
2023-11-13 15:35:00,88.81,88.93,88.8,88.91,9185.0,84.0037,84.1172,83.9942,84.0983,9185.0
2023-11-13 15:40:00,88.9,88.95,88.86,88.91,56755.0,84.0888,84.1361,84.051,84.0983,56755.0
2023-11-13 15:45:00,88.91,88.96,88.85,88.9,26804.0,84.0983,84.1455,84.0415,84.0888,26804.0
2023-11-13 15:50:00,88.92,89.0,88.69,88.82,88322.0,84.1077,84.1834,83.8902,84.0131,88322.0
2023-11-13 15:55:00,88.8,88.94,88.76,88.87,94848.0,83.9942,84.1266,83.9564,84.0604,94848.0
2023-11-14 09:30:00,91.25,91.7,90.38,91.35,62990.0,86.3116,86.7373,85.4887,86.4062,62990.0
2023-11-14 09:35:00,91.48,91.64,91.24,91.5,15699.0,86.5292,86.6805,86.3022,86.5481,15699.0
2023-11-14 09:40:00,91.56,91.92,91.51,91.84,34656.0,86.6048,86.9454,86.5575,86.8697,34656.0
2023-11-14 09:45:00,91.85,92.27,91.79,91.98,18750.0,86.8791,87.2764,86.8224,87.0021,18750.0
2023-11-14 09:50:00,91.88,92.16,91.86,92.15,19519.0,86.9075,87.1724,86.8886,87.1629,19519.0
2023-11-14 09:55:00,92.1,92.21,92.07,92.2,13923.0,87.1156,87.2197,87.0872,87.2102,13923.0
2023-11-14 10:00:00,92.17,92.79,92.16,92.7,14026.0,87.1818,87.7683,87.1724,87.6831,14026.0
2023-11-14 10:05:00,92.7,92.77,92.37,92.45,9338.0,87.6831,87.7494,87.371,87.4467,9338.0
2023-11-14 10:10:00,92.45,92.45,92.24,92.26,6875.0,87.4467,87.4467,87.248,87.267,6875.0
2023-11-14 10:15:00,92.29,92.33,92.15,92.22,20480.0,87.2953,87.3332,87.1629,87.2291,20480.0
2023-11-14 10:20:00,92.23,92.45,92.19,92.42,15593.0,87.2386,87.4467,87.2007,87.4183,15593.0
2023-11-14 10:25:00,92.45,92.65,92.35,92.65,7032.0,87.4467,87.6358,87.3521,87.6358,7032.0
2023-11-14 10:30:00,92.58,92.67,92.52,92.66,8784.0,87.5696,87.6548,87.5129,87.6453,8784.0
2023-11-14 10:35:00,92.68,92.77,92.61,92.77,10802.0,87.6642,87.7494,87.598,87.7494,10802.0
2023-11-14 10:40:00,92.77,93.04,92.75,93.03,25560.0,87.7494,88.0047,87.7304,87.9953,25560.0
2023-11-14 10:45:00,93.03,93.14,93.01,93.03,9975.0,87.9953,88.0993,87.9764,87.9953,9975.0
2023-11-14 10:50:00,93.02,93.1,92.98,93.06,6012.0,87.9858,88.0615,87.948,88.0237,6012.0
2023-11-14 10:55:00,93.11,93.23,92.99,93.05,11359.0,88.071,88.1845,87.9574,88.0142,11359.0
2023-11-14 11:00:00,93.02,93.06,92.9,92.98,24790.0,87.9858,88.0237,87.8723,87.948,24790.0
2023-11-14 11:05:00,93.0,93.02,92.71,92.71,6440.0,87.9669,87.9858,87.6926,87.6926,6440.0
2023-11-14 11:10:00,92.72,92.83,92.64,92.75,10018.0,87.7021,87.8061,87.6264,87.7304,10018.0
2023-11-14 11:15:00,92.71,92.8,92.61,92.74,6018.0,87.6926,87.7777,87.598,87.721,6018.0
2023-11-14 11:20:00,92.71,92.9,92.6,92.86,6659.0,87.6926,87.8723,87.5886,87.8345,6659.0
2023-11-14 11:25:00,92.89,92.89,92.7,92.79,5792.0,87.8629,87.8629,87.6831,87.7683,5792.0
2023-11-14 11:30:00,92.77,92.77,92.67,92.75,5456.0,87.7494,87.7494,87.6548,87.7304,5456.0
2023-11-14 11:35:00,92.78,92.78,92.57,92.62,3705.0,87.7588,87.7588,87.5602,87.6075,3705.0
2023-11-14 11:40:00,92.59,92.6,92.46,92.53,7925.0,87.5791,87.5886,87.4561,87.5223,7925.0
2023-11-14 11:45:00,92.53,92.73,92.53,92.63,7695.0,87.5223,87.7115,87.5223,87.6169,7695.0
2023-11-14 11:50:00,92.57,92.66,92.48,92.65,3129.0,87.5602,87.6453,87.475,87.6358,3129.0
2023-11-14 11:55:00,92.72,92.73,92.55,92.7,3595.0,87.7021,87.7115,87.5413,87.6831,3595.0
2023-11-14 12:00:00,92.71,92.74,92.61,92.62,8493.0,87.6926,87.721,87.598,87.6075,8493.0
2023-11-14 12:05:00,92.58,92.58,92.52,92.55,4817.0,87.5696,87.5696,87.5129,87.5413,4817.0
2023-11-14 12:10:00,92.57,92.62,92.47,92.59,3410.0,87.5602,87.6075,87.4656,87.5791,3410.0
2023-11-14 12:15:00,92.59,92.73,92.57,92.73,2285.0,87.5791,87.7115,87.5602,87.7115,2285.0
2023-11-14 12:20:00,92.69,92.69,92.53,92.53,3745.0,87.6737,87.6737,87.5223,87.5223,3745.0
2023-11-14 12:25:00,92.59,92.72,92.59,92.63,6895.0,87.5791,87.7021,87.5791,87.6169,6895.0
2023-11-14 12:30:00,92.66,92.84,92.66,92.79,3926.0,87.6453,87.8156,87.6453,87.7683,3926.0
2023-11-14 12:35:00,92.79,92.86,92.72,92.86,3165.0,87.7683,87.8345,87.7021,87.8345,3165.0
2023-11-14 12:40:00,92.87,93.04,92.84,92.97,12618.0,87.8439,88.0047,87.8156,87.9385,12618.0
2023-11-14 12:45:00,92.95,92.96,92.77,92.81,5525.0,87.9196,87.9291,87.7494,87.7872,5525.0
2023-11-14 12:50:00,92.84,92.86,92.79,92.84,2787.0,87.8156,87.8345,87.7683,87.8156,2787.0
2023-11-14 12:55:00,92.82,92.96,92.78,92.95,3163.0,87.7966,87.9291,87.7588,87.9196,3163.0
2023-11-14 13:00:00,92.94,92.94,92.81,92.83,5805.0,87.9102,87.9102,87.7872,87.8061,5805.0
2023-11-14 13:05:00,92.81,92.9,92.76,92.79,7603.0,87.7872,87.8723,87.7399,87.7683,7603.0
2023-11-14 13:10:00,92.78,92.83,92.72,92.72,3412.0,87.7588,87.8061,87.7021,87.7021,3412.0
2023-11-14 13:15:00,92.74,92.78,92.71,92.73,1932.0,87.721,87.7588,87.6926,87.7115,1932.0
2023-11-14 13:20:00,92.72,92.8,92.7,92.78,3069.0,87.7021,87.7777,87.6831,87.7588,3069.0
2023-11-14 13:25:00,92.85,92.88,92.8,92.88,7202.0,87.825,87.8534,87.7777,87.8534,7202.0
2023-11-14 13:30:00,92.91,93.04,92.88,92.99,5598.0,87.8818,88.0047,87.8534,87.9574,5598.0
2023-11-14 13:35:00,93.0,93.06,92.94,93.03,4539.0,87.9669,88.0237,87.9102,87.9953,4539.0
2023-11-14 13:40:00,93.08,93.14,93.02,93.06,10061.0,88.0426,88.0993,87.9858,88.0237,10061.0
2023-11-14 13:45:00,93.08,93.11,93.0,93.09,6202.0,88.0426,88.071,87.9669,88.052,6202.0
2023-11-14 13:50:00,93.12,93.16,93.01,93.03,8061.0,88.0804,88.1182,87.9764,87.9953,8061.0
2023-11-14 13:55:00,93.05,93.09,93.01,93.04,7686.0,88.0142,88.052,87.9764,88.0047,7686.0
2023-11-14 14:00:00,93.01,93.01,92.83,92.84,11947.0,87.9764,87.9764,87.8061,87.8156,11947.0
2023-11-14 14:05:00,92.82,92.82,92.66,92.73,4904.0,87.7966,87.7966,87.6453,87.7115,4904.0
2023-11-14 14:10:00,92.74,92.8,92.68,92.75,6077.0,87.721,87.7777,87.6642,87.7304,6077.0
2023-11-14 14:15:00,92.77,92.78,92.66,92.69,3974.0,87.7494,87.7588,87.6453,87.6737,3974.0
2023-11-14 14:20:00,92.68,92.69,92.57,92.63,5094.0,87.6642,87.6737,87.5602,87.6169,5094.0
2023-11-14 14:25:00,92.62,92.65,92.59,92.6,8145.0,87.6075,87.6358,87.5791,87.5886,8145.0
2023-11-14 14:30:00,92.62,92.78,92.61,92.71,8126.0,87.6075,87.7588,87.598,87.6926,8126.0
2023-11-14 14:35:00,92.7,92.7,92.59,92.67,8095.0,87.6831,87.6831,87.5791,87.6548,8095.0
2023-11-14 14:40:00,92.66,92.75,92.64,92.65,7415.0,87.6453,87.7304,87.6264,87.6358,7415.0
2023-11-14 14:45:00,92.68,92.74,92.68,92.72,4757.0,87.6642,87.721,87.6642,87.7021,4757.0
2023-11-14 14:50:00,92.7,92.78,92.68,92.77,6985.0,87.6831,87.7588,87.6642,87.7494,6985.0
2023-11-14 14:55:00,92.78,92.87,92.7,92.73,12262.0,87.7588,87.8439,87.6831,87.7115,12262.0
2023-11-14 15:00:00,92.76,92.85,92.72,92.82,6203.0,87.7399,87.825,87.7021,87.7966,6203.0
2023-11-14 15:05:00,92.82,93.02,92.8,92.99,53671.0,87.7966,87.9858,87.7777,87.9574,53671.0
2023-11-14 15:10:00,93.02,93.2,93.02,93.15,13323.0,87.9858,88.1561,87.9858,88.1088,13323.0
2023-11-14 15:15:00,93.15,93.34,93.14,93.33,15459.0,88.1088,88.2885,88.0993,88.279,15459.0
2023-11-14 15:20:00,93.34,93.35,93.05,93.06,13839.0,88.2885,88.298,88.0142,88.0237,13839.0
2023-11-14 15:25:00,93.03,93.09,92.96,93.09,8903.0,87.9953,88.052,87.9291,88.052,8903.0
2023-11-14 15:30:00,93.07,93.17,93.03,93.16,15026.0,88.0331,88.1277,87.9953,88.1182,15026.0
2023-11-14 15:35:00,93.18,93.22,93.07,93.12,31813.0,88.1372,88.175,88.0331,88.0804,31813.0
2023-11-14 15:40:00,93.12,93.12,92.97,93.03,23886.0,88.0804,88.0804,87.9385,87.9953,23886.0
2023-11-14 15:45:00,93.02,93.14,92.98,93.01,32355.0,87.9858,88.0993,87.948,87.9764,32355.0
2023-11-14 15:50:00,92.99,93.12,92.91,92.98,77423.0,87.9574,88.0804,87.8818,87.948,77423.0
2023-11-14 15:55:00,92.98,93.03,92.67,92.85,106196.0,87.948,87.9953,87.6548,87.825,106196.0
2023-11-15 09:30:00,93.3,93.77,93.19,93.32,30736.0,88.2507,88.6952,88.1466,88.2696,30736.0
2023-11-15 09:35:00,93.26,93.52,93.19,93.52,5133.0,88.2128,88.4588,88.1466,88.4588,5133.0
2023-11-15 09:40:00,93.61,93.69,93.21,93.23,17731.0,88.5439,88.6196,88.1655,88.1845,17731.0
2023-11-15 09:45:00,93.27,93.57,93.25,93.46,21878.0,88.2223,88.5061,88.2034,88.402,21878.0
2023-11-15 09:50:00,93.45,93.48,93.07,93.27,10580.0,88.3926,88.4209,88.0331,88.2223,10580.0
2023-11-15 09:55:00,93.14,93.23,93.02,93.13,4144.0,88.0993,88.1845,87.9858,88.0899,4144.0
2023-11-15 10:00:00,93.18,93.35,93.18,93.27,10065.0,88.1372,88.298,88.1372,88.2223,10065.0
2023-11-15 10:05:00,93.26,93.6,93.23,93.6,9095.0,88.2128,88.5344,88.1845,88.5344,9095.0
2023-11-15 10:10:00,93.61,93.72,93.55,93.71,9067.0,88.5439,88.6479,88.4871,88.6385,9067.0
2023-11-15 10:15:00,93.67,93.94,93.67,93.91,22675.0,88.6006,88.856,88.6006,88.8277,22675.0
2023-11-15 10:20:00,93.89,94.31,93.88,94.31,18237.0,88.8087,89.206,88.7993,89.206,18237.0
2023-11-15 10:25:00,94.36,94.43,94.2,94.24,14172.0,89.2533,89.3195,89.102,89.1398,14172.0
2023-11-15 10:30:00,94.27,94.31,94.06,94.29,17109.0,89.1682,89.206,88.9695,89.1871,17109.0
2023-11-15 10:35:00,94.29,94.43,94.23,94.39,10030.0,89.1871,89.3195,89.1303,89.2817,10030.0
2023-11-15 10:40:00,94.39,94.57,94.38,94.56,10156.0,89.2817,89.4519,89.2722,89.4425,10156.0
2023-11-15 10:45:00,94.55,94.67,94.46,94.58,10894.0,89.433,89.5465,89.3479,89.4614,10894.0
2023-11-15 10:50:00,94.59,94.66,94.51,94.56,16893.0,89.4709,89.5371,89.3952,89.4425,16893.0
2023-11-15 10:55:00,94.6,94.6,94.4,94.45,7550.0,89.4803,89.4803,89.2911,89.3384,7550.0
2023-11-15 11:00:00,94.44,94.51,94.38,94.45,11747.0,89.329,89.3952,89.2722,89.3384,11747.0
2023-11-15 11:05:00,94.43,94.43,94.14,94.19,12971.0,89.3195,89.3195,89.0452,89.0925,12971.0
2023-11-15 11:10:00,94.19,94.26,94.03,94.05,13776.0,89.0925,89.1587,88.9412,88.9601,13776.0
2023-11-15 11:15:00,94.01,94.04,93.85,93.97,7893.0,88.9222,88.9506,88.7709,88.8844,7893.0
2023-11-15 11:20:00,94.0,94.12,93.91,94.06,11016.0,88.9128,89.0263,88.8277,88.9695,11016.0
2023-11-15 11:25:00,94.02,94.22,93.95,94.18,7567.0,88.9317,89.1209,88.8655,89.083,7567.0
2023-11-15 11:30:00,94.15,94.16,94.0,94.03,6006.0,89.0547,89.0641,88.9128,88.9412,6006.0
2023-11-15 11:35:00,93.96,93.96,93.79,93.88,4260.0,88.875,88.875,88.7142,88.7993,4260.0
2023-11-15 11:40:00,93.75,93.77,93.63,93.66,11164.0,88.6763,88.6952,88.5628,88.5912,11164.0
2023-11-15 11:45:00,93.61,93.88,93.59,93.88,12001.0,88.5439,88.7993,88.525,88.7993,12001.0
2023-11-15 11:50:00,93.84,93.89,93.65,93.67,5656.0,88.7614,88.8087,88.5817,88.6006,5656.0
2023-11-15 11:55:00,93.69,93.77,93.67,93.7,1300.0,88.6196,88.6952,88.6006,88.629,1300.0
2023-11-15 12:00:00,93.71,93.84,93.65,93.73,2494.0,88.6385,88.7614,88.5817,88.6574,2494.0
2023-11-15 12:05:00,93.79,93.79,93.56,93.64,4751.0,88.7142,88.7142,88.4966,88.5723,4751.0
2023-11-15 12:10:00,93.62,93.62,93.48,93.53,9296.0,88.5534,88.5534,88.4209,88.4682,9296.0
2023-11-15 12:15:00,93.56,93.62,93.47,93.47,5944.0,88.4966,88.5534,88.4115,88.4115,5944.0
2023-11-15 12:20:00,93.49,93.51,93.4,93.44,6820.0,88.4304,88.4493,88.3453,88.3831,6820.0
2023-11-15 12:25:00,93.44,93.54,93.44,93.52,15127.0,88.3831,88.4777,88.3831,88.4588,15127.0
2023-11-15 12:30:00,93.56,93.82,93.5,93.82,4836.0,88.4966,88.7425,88.4398,88.7425,4836.0
2023-11-15 12:35:00,93.85,94.07,93.84,94.06,2769.0,88.7709,88.979,88.7614,88.9695,2769.0
2023-11-15 12:40:00,94.08,94.08,93.97,93.98,2726.0,88.9885,88.9885,88.8844,88.8939,2726.0
2023-11-15 12:45:00,94.04,94.06,93.99,94.06,1500.0,88.9506,88.9695,88.9033,88.9695,1500.0
2023-11-15 12:50:00,94.05,94.05,93.92,93.95,2380.0,88.9601,88.9601,88.8371,88.8655,2380.0
2023-11-15 12:55:00,93.96,93.99,93.76,93.76,3834.0,88.875,88.9033,88.6858,88.6858,3834.0
2023-11-15 13:00:00,93.79,93.83,93.68,93.75,1558.0,88.7142,88.752,88.6101,88.6763,1558.0
2023-11-15 13:05:00,93.79,93.79,93.51,93.58,3030.0,88.7142,88.7142,88.4493,88.5155,3030.0
2023-11-15 13:10:00,93.5,93.59,93.44,93.44,4502.0,88.4398,88.525,88.3831,88.3831,4502.0
2023-11-15 13:15:00,93.43,93.57,93.33,93.57,3464.0,88.3736,88.5061,88.279,88.5061,3464.0
2023-11-15 13:20:00,93.55,93.61,93.54,93.61,5765.0,88.4871,88.5439,88.4777,88.5439,5765.0
2023-11-15 13:25:00,93.66,93.74,93.61,93.7,2531.0,88.5912,88.6669,88.5439,88.629,2531.0
2023-11-15 13:30:00,93.71,93.88,93.7,93.88,3271.0,88.6385,88.7993,88.629,88.7993,3271.0
2023-11-15 13:35:00,93.86,93.92,93.86,93.92,2008.0,88.7804,88.8371,88.7804,88.8371,2008.0
2023-11-15 13:40:00,93.94,93.97,93.88,93.93,6098.0,88.856,88.8844,88.7993,88.8466,6098.0
2023-11-15 13:45:00,93.97,93.97,93.87,93.87,1574.0,88.8844,88.8844,88.7898,88.7898,1574.0
2023-11-15 13:50:00,93.84,93.88,93.77,93.77,3117.0,88.7614,88.7993,88.6952,88.6952,3117.0
2023-11-15 13:55:00,93.76,93.84,93.76,93.8,1661.0,88.6858,88.7614,88.6858,88.7236,1661.0
2023-11-15 14:00:00,93.82,93.94,93.82,93.92,2384.0,88.7425,88.856,88.7425,88.8371,2384.0
2023-11-15 14:05:00,93.91,93.94,93.84,93.84,3357.0,88.8277,88.856,88.7614,88.7614,3357.0
2023-11-15 14:10:00,93.83,93.85,93.8,93.84,985.0,88.752,88.7709,88.7236,88.7614,985.0
2023-11-15 14:15:00,93.84,93.85,93.57,93.63,7249.0,88.7614,88.7709,88.5061,88.5628,7249.0
2023-11-15 14:20:00,93.64,93.7,93.52,93.7,2188.0,88.5723,88.629,88.4588,88.629,2188.0
2023-11-15 14:25:00,93.75,93.79,93.74,93.79,2358.0,88.6763,88.7142,88.6669,88.7142,2358.0
2023-11-15 14:30:00,93.79,93.94,93.78,93.94,2351.0,88.7142,88.856,88.7047,88.856,2351.0
2023-11-15 14:35:00,93.91,93.96,93.87,93.9,3726.0,88.8277,88.875,88.7898,88.8182,3726.0
2023-11-15 14:40:00,93.9,93.97,93.86,93.87,4725.0,88.8182,88.8844,88.7804,88.7898,4725.0
2023-11-15 14:45:00,93.87,93.9,93.76,93.8,2611.0,88.7898,88.8182,88.6858,88.7236,2611.0
2023-11-15 14:50:00,93.82,93.82,93.75,93.77,4200.0,88.7425,88.7425,88.6763,88.6952,4200.0
2023-11-15 14:55:00,93.79,93.86,93.78,93.86,3087.0,88.7142,88.7804,88.7047,88.7804,3087.0
2023-11-15 15:00:00,93.82,93.86,93.76,93.77,5115.0,88.7425,88.7804,88.6858,88.6952,5115.0
2023-11-15 15:05:00,93.74,93.86,93.74,93.82,2481.0,88.6669,88.7804,88.6669,88.7425,2481.0
2023-11-15 15:10:00,93.82,93.9,93.82,93.9,1804.0,88.7425,88.8182,88.7425,88.8182,1804.0
2023-11-15 15:15:00,93.9,93.94,93.86,93.93,6318.0,88.8182,88.856,88.7804,88.8466,6318.0
2023-11-15 15:20:00,93.92,93.92,93.75,93.76,5929.0,88.8371,88.8371,88.6763,88.6858,5929.0
2023-11-15 15:25:00,93.78,93.78,93.68,93.76,6481.0,88.7047,88.7047,88.6101,88.6858,6481.0
2023-11-15 15:30:00,93.75,93.86,93.71,93.82,5568.0,88.6763,88.7804,88.6385,88.7425,5568.0
2023-11-15 15:35:00,93.88,93.88,93.79,93.81,6923.0,88.7993,88.7993,88.7142,88.7331,6923.0
2023-11-15 15:40:00,93.84,93.85,93.68,93.71,8480.0,88.7614,88.7709,88.6101,88.6385,8480.0
2023-11-15 15:45:00,93.71,93.75,93.57,93.57,8880.0,88.6385,88.6763,88.5061,88.5061,8880.0
2023-11-15 15:50:00,93.57,93.77,93.52,93.71,27584.0,88.5061,88.6952,88.4588,88.6385,27584.0
2023-11-15 15:55:00,93.73,94.07,93.71,94.07,107414.0,88.6574,88.979,88.6385,88.979,107414.0
2023-11-16 09:30:00,93.78,94.06,93.56,93.95,17446.0,88.7047,88.9695,88.4966,88.8655,17446.0
2023-11-16 09:35:00,93.95,94.05,93.84,94.05,1852.0,88.8655,88.9601,88.7614,88.9601,1852.0
2023-11-16 09:40:00,94.05,94.05,93.85,93.85,3695.0,88.9601,88.9601,88.7709,88.7709,3695.0
2023-11-16 09:45:00,93.9,94.01,93.8,93.84,4814.0,88.8182,88.9222,88.7236,88.7614,4814.0
2023-11-16 09:50:00,93.86,93.93,93.5,93.54,5021.0,88.7804,88.8466,88.4398,88.4777,5021.0
2023-11-16 09:55:00,93.41,93.45,93.34,93.42,3142.0,88.3547,88.3926,88.2885,88.3642,3142.0
2023-11-16 10:00:00,93.46,93.52,93.35,93.45,5773.0,88.402,88.4588,88.298,88.3926,5773.0
2023-11-16 10:05:00,93.51,93.53,93.33,93.35,7005.0,88.4493,88.4682,88.279,88.298,7005.0
2023-11-16 10:10:00,93.33,93.41,93.27,93.28,9110.0,88.279,88.3547,88.2223,88.2318,9110.0
2023-11-16 10:15:00,93.25,93.27,92.95,92.95,9068.0,88.2034,88.2223,87.9196,87.9196,9068.0
2023-11-16 10:20:00,92.94,93.12,92.89,93.12,7849.0,87.9102,88.0804,87.8629,88.0804,7849.0
2023-11-16 10:25:00,93.15,93.24,93.06,93.06,4811.0,88.1088,88.1939,88.0237,88.0237,4811.0
2023-11-16 10:30:00,93.1,93.26,93.05,93.09,5584.0,88.0615,88.2128,88.0142,88.052,5584.0
2023-11-16 10:35:00,93.05,93.05,92.94,93.0,4950.0,88.0142,88.0142,87.9102,87.9669,4950.0
2023-11-16 10:40:00,93.05,93.15,92.89,92.9,7180.0,88.0142,88.1088,87.8629,87.8723,7180.0
2023-11-16 10:45:00,92.86,93.2,92.86,93.19,3503.0,87.8345,88.1561,87.8345,88.1466,3503.0
2023-11-16 10:50:00,93.22,93.23,92.94,92.94,7490.0,88.175,88.1845,87.9102,87.9102,7490.0
2023-11-16 10:55:00,92.98,93.08,92.92,92.98,4144.0,87.948,88.0426,87.8912,87.948,4144.0
2023-11-16 11:00:00,92.98,93.09,92.9,93.09,2857.0,87.948,88.052,87.8723,88.052,2857.0
2023-11-16 11:05:00,93.13,93.27,93.13,93.17,4175.0,88.0899,88.2223,88.0899,88.1277,4175.0
2023-11-16 11:10:00,93.11,93.26,93.11,93.26,3947.0,88.071,88.2128,88.071,88.2128,3947.0
2023-11-16 11:15:00,93.17,93.17,92.83,92.86,5649.0,88.1277,88.1277,87.8061,87.8345,5649.0
2023-11-16 11:20:00,92.84,92.93,92.82,92.83,4199.0,87.8156,87.9007,87.7966,87.8061,4199.0
2023-11-16 11:25:00,92.85,92.89,92.8,92.83,9992.0,87.825,87.8629,87.7777,87.8061,9992.0
2023-11-16 11:30:00,92.83,92.85,92.69,92.82,9943.0,87.8061,87.825,87.6737,87.7966,9943.0
2023-11-16 11:35:00,92.77,92.77,92.6,92.66,3999.0,87.7494,87.7494,87.5886,87.6453,3999.0
2023-11-16 11:40:00,92.69,92.7,92.47,92.52,3841.0,87.6737,87.6831,87.4656,87.5129,3841.0
2023-11-16 11:45:00,92.56,92.64,92.53,92.62,6674.0,87.5507,87.6264,87.5223,87.6075,6674.0
2023-11-16 11:50:00,92.61,92.72,92.53,92.55,8176.0,87.598,87.7021,87.5223,87.5413,8176.0
2023-11-16 11:55:00,92.54,92.62,92.47,92.59,5737.0,87.5318,87.6075,87.4656,87.5791,5737.0
2023-11-16 12:00:00,92.56,92.78,92.55,92.68,5539.0,87.5507,87.7588,87.5413,87.6642,5539.0
2023-11-16 12:05:00,92.66,92.74,92.63,92.73,3200.0,87.6453,87.721,87.6169,87.7115,3200.0
2023-11-16 12:10:00,92.73,92.81,92.71,92.75,7996.0,87.7115,87.7872,87.6926,87.7304,7996.0
2023-11-16 12:15:00,92.76,92.87,92.74,92.77,7179.0,87.7399,87.8439,87.721,87.7494,7179.0
2023-11-16 12:20:00,92.77,92.82,92.76,92.79,7290.0,87.7494,87.7966,87.7399,87.7683,7290.0
2023-11-16 12:25:00,92.76,92.84,92.73,92.8,6222.0,87.7399,87.8156,87.7115,87.7777,6222.0
2023-11-16 12:30:00,92.81,92.92,92.8,92.85,6441.0,87.7872,87.8912,87.7777,87.825,6441.0
2023-11-16 12:35:00,92.84,92.96,92.81,92.96,6052.0,87.8156,87.9291,87.7872,87.9291,6052.0
2023-11-16 12:40:00,93.0,93.04,92.97,92.98,1868.0,87.9669,88.0047,87.9385,87.948,1868.0
2023-11-16 12:45:00,92.98,92.99,92.87,92.91,7160.0,87.948,87.9574,87.8439,87.8818,7160.0
2023-11-16 12:50:00,92.89,92.89,92.73,92.79,5200.0,87.8629,87.8629,87.7115,87.7683,5200.0
2023-11-16 12:55:00,92.78,92.88,92.77,92.83,4959.0,87.7588,87.8534,87.7494,87.8061,4959.0
2023-11-16 13:00:00,92.85,92.87,92.7,92.76,7598.0,87.825,87.8439,87.6831,87.7399,7598.0
2023-11-16 13:05:00,92.75,92.77,92.66,92.68,3736.0,87.7304,87.7494,87.6453,87.6642,3736.0
2023-11-16 13:10:00,92.69,92.74,92.67,92.7,6552.0,87.6737,87.721,87.6548,87.6831,6552.0
2023-11-16 13:15:00,92.7,92.77,92.68,92.77,4064.0,87.6831,87.7494,87.6642,87.7494,4064.0
2023-11-16 13:20:00,92.77,92.77,92.66,92.75,4685.0,87.7494,87.7494,87.6453,87.7304,4685.0
2023-11-16 13:25:00,92.79,92.9,92.72,92.77,32576.0,87.7683,87.8723,87.7021,87.7494,32576.0
2023-11-16 13:30:00,92.79,92.84,92.7,92.76,6050.0,87.7683,87.8156,87.6831,87.7399,6050.0
2023-11-16 13:35:00,92.77,92.86,92.73,92.76,9969.0,87.7494,87.8345,87.7115,87.7399,9969.0
2023-11-16 13:40:00,92.77,92.78,92.67,92.71,3500.0,87.7494,87.7588,87.6548,87.6926,3500.0
2023-11-16 13:45:00,92.71,92.75,92.6,92.64,4106.0,87.6926,87.7304,87.5886,87.6264,4106.0
2023-11-16 13:50:00,92.64,92.77,92.64,92.71,5449.0,87.6264,87.7494,87.6264,87.6926,5449.0
2023-11-16 13:55:00,92.71,92.73,92.64,92.7,3489.0,87.6926,87.7115,87.6264,87.6831,3489.0
2023-11-16 14:00:00,92.78,92.83,92.74,92.79,13688.0,87.7588,87.8061,87.721,87.7683,13688.0
2023-11-16 14:05:00,92.79,92.92,92.75,92.91,51535.0,87.7683,87.8912,87.7304,87.8818,51535.0
2023-11-16 14:10:00,92.91,93.18,92.9,93.09,125500.0,87.8818,88.1372,87.8723,88.052,125500.0
2023-11-16 14:15:00,93.06,93.12,92.94,92.98,10979.0,88.0237,88.0804,87.9102,87.948,10979.0
2023-11-16 14:20:00,92.96,92.99,92.84,92.89,3482.0,87.9291,87.9574,87.8156,87.8629,3482.0
2023-11-16 14:25:00,92.86,92.95,92.86,92.94,3400.0,87.8345,87.9196,87.8345,87.9102,3400.0
2023-11-16 14:30:00,92.93,93.05,92.9,93.0,8246.0,87.9007,88.0142,87.8723,87.9669,8246.0
2023-11-16 14:35:00,93.03,93.17,93.02,93.12,6011.0,87.9953,88.1277,87.9858,88.0804,6011.0
2023-11-16 14:40:00,93.13,93.24,93.13,93.2,4076.0,88.0899,88.1939,88.0899,88.1561,4076.0
2023-11-16 14:45:00,93.2,93.3,93.19,93.23,5939.0,88.1561,88.2507,88.1466,88.1845,5939.0
2023-11-16 14:50:00,93.28,93.33,93.06,93.07,13358.0,88.2318,88.279,88.0237,88.0331,13358.0
2023-11-16 14:55:00,93.06,93.18,93.03,93.16,27126.0,88.0237,88.1372,87.9953,88.1182,27126.0
2023-11-16 15:00:00,93.2,93.22,93.13,93.22,10979.0,88.1561,88.175,88.0899,88.175,10979.0
2023-11-16 15:05:00,93.22,93.25,93.18,93.22,6606.0,88.175,88.2034,88.1372,88.175,6606.0
2023-11-16 15:10:00,93.22,93.25,93.16,93.25,7149.0,88.175,88.2034,88.1182,88.2034,7149.0
2023-11-16 15:15:00,93.22,93.27,93.15,93.22,14652.0,88.175,88.2223,88.1088,88.175,14652.0
2023-11-16 15:20:00,93.23,93.33,93.2,93.26,52082.0,88.1845,88.279,88.1561,88.2128,52082.0
2023-11-16 15:25:00,93.23,93.25,93.2,93.25,6847.0,88.1845,88.2034,88.1561,88.2034,6847.0
2023-11-16 15:30:00,93.21,93.25,93.18,93.24,28615.0,88.1655,88.2034,88.1372,88.1939,28615.0
2023-11-16 15:35:00,93.23,93.35,93.18,93.34,18421.0,88.1845,88.298,88.1372,88.2885,18421.0
2023-11-16 15:40:00,93.34,93.38,93.3,93.34,11865.0,88.2885,88.3263,88.2507,88.2885,11865.0
2023-11-16 15:45:00,93.33,93.39,93.29,93.34,29952.0,88.279,88.3358,88.2412,88.2885,29952.0
2023-11-16 15:50:00,93.35,93.43,93.29,93.41,69666.0,88.298,88.3736,88.2412,88.3547,69666.0
2023-11-16 15:55:00,93.38,93.44,93.28,93.41,134991.0,88.3263,88.3831,88.2318,88.3547,134991.0
2023-11-17 09:30:00,94.04,94.1,93.57,93.89,51395.0,88.9506,89.0074,88.5061,88.8087,51395.0
2023-11-17 09:35:00,93.9,93.93,93.35,93.39,2766.0,88.8182,88.8466,88.298,88.3358,2766.0
2023-11-17 09:40:00,93.58,93.61,93.37,93.61,4733.0,88.5155,88.5439,88.3169,88.5439,4733.0
2023-11-17 09:45:00,93.53,93.65,93.52,93.63,12859.0,88.4682,88.5817,88.4588,88.5628,12859.0
2023-11-17 09:50:00,93.59,93.59,93.35,93.4,5766.0,88.525,88.525,88.298,88.3453,5766.0
2023-11-17 09:55:00,93.48,93.8,93.46,93.75,4214.0,88.4209,88.7236,88.402,88.6763,4214.0
2023-11-17 10:00:00,93.73,93.82,93.46,93.51,15171.0,88.6574,88.7425,88.402,88.4493,15171.0
2023-11-17 10:05:00,93.48,93.56,93.36,93.47,20843.0,88.4209,88.4966,88.3074,88.4115,20843.0
2023-11-17 10:10:00,93.47,93.47,93.14,93.3,12408.0,88.4115,88.4115,88.0993,88.2507,12408.0
2023-11-17 10:15:00,93.3,93.69,93.3,93.63,3100.0,88.2507,88.6196,88.2507,88.5628,3100.0
2023-11-17 10:20:00,93.65,93.7,93.57,93.62,3267.0,88.5817,88.629,88.5061,88.5534,3267.0
2023-11-17 10:25:00,93.73,93.73,93.52,93.6,6627.0,88.6574,88.6574,88.4588,88.5344,6627.0
2023-11-17 10:30:00,93.58,93.6,93.5,93.55,2696.0,88.5155,88.5344,88.4398,88.4871,2696.0
2023-11-17 10:35:00,93.57,93.72,93.5,93.69,4235.0,88.5061,88.6479,88.4398,88.6196,4235.0
2023-11-17 10:40:00,93.67,93.74,93.61,93.66,1989.0,88.6006,88.6669,88.5439,88.5912,1989.0
2023-11-17 10:45:00,93.69,93.69,93.53,93.53,2998.0,88.6196,88.6196,88.4682,88.4682,2998.0
2023-11-17 10:50:00,93.55,93.68,93.53,93.65,2100.0,88.4871,88.6101,88.4682,88.5817,2100.0
2023-11-17 10:55:00,93.61,93.66,93.53,93.53,2110.0,88.5439,88.5912,88.4682,88.4682,2110.0
2023-11-17 11:00:00,93.53,93.54,93.45,93.48,14185.0,88.4682,88.4777,88.3926,88.4209,14185.0
2023-11-17 11:05:00,93.5,93.58,93.38,93.58,19617.0,88.4398,88.5155,88.3263,88.5155,19617.0
2023-11-17 11:10:00,93.49,93.65,93.47,93.62,1681.0,88.4304,88.5817,88.4115,88.5534,1681.0
2023-11-17 11:15:00,93.53,93.58,93.48,93.51,1400.0,88.4682,88.5155,88.4209,88.4493,1400.0
2023-11-17 11:20:00,93.44,93.52,93.4,93.5,1800.0,88.3831,88.4588,88.3453,88.4398,1800.0
2023-11-17 11:25:00,93.48,93.48,93.33,93.37,1915.0,88.4209,88.4209,88.279,88.3169,1915.0
2023-11-17 11:30:00,93.35,93.43,93.33,93.4,9364.0,88.298,88.3736,88.279,88.3453,9364.0
2023-11-17 11:35:00,93.4,93.47,93.38,93.4,3007.0,88.3453,88.4115,88.3263,88.3453,3007.0
2023-11-17 11:40:00,93.39,93.48,93.38,93.48,9850.0,88.3358,88.4209,88.3263,88.4209,9850.0
2023-11-17 11:45:00,93.47,93.54,93.47,93.54,1871.0,88.4115,88.4777,88.4115,88.4777,1871.0
2023-11-17 11:50:00,93.56,93.58,93.53,93.58,2701.0,88.4966,88.5155,88.4682,88.5155,2701.0
2023-11-17 11:55:00,93.52,93.65,93.52,93.65,1800.0,88.4588,88.5817,88.4588,88.5817,1800.0
2023-11-17 12:00:00,93.67,93.83,93.61,93.77,7668.0,88.6006,88.752,88.5439,88.6952,7668.0
2023-11-17 12:05:00,93.74,93.88,93.74,93.77,6001.0,88.6669,88.7993,88.6669,88.6952,6001.0
2023-11-17 12:10:00,93.75,93.82,93.7,93.74,3251.0,88.6763,88.7425,88.629,88.6669,3251.0
2023-11-17 12:15:00,93.73,93.8,93.73,93.79,2901.0,88.6574,88.7236,88.6574,88.7142,2901.0
2023-11-17 12:20:00,93.73,93.78,93.73,93.77,2432.0,88.6574,88.7047,88.6574,88.6952,2432.0
2023-11-17 12:25:00,93.77,93.8,93.69,93.7,1499.0,88.6952,88.7236,88.6196,88.629,1499.0
2023-11-17 12:30:00,93.73,93.77,93.69,93.72,2500.0,88.6574,88.6952,88.6196,88.6479,2500.0
2023-11-17 12:35:00,93.67,93.71,93.67,93.68,1304.0,88.6006,88.6385,88.6006,88.6101,1304.0
2023-11-17 12:40:00,93.7,93.76,93.69,93.73,2679.0,88.629,88.6858,88.6196,88.6574,2679.0
2023-11-17 12:45:00,93.77,93.8,93.72,93.75,4678.0,88.6952,88.7236,88.6479,88.6763,4678.0
2023-11-17 12:50:00,93.76,93.84,93.76,93.8,1703.0,88.6858,88.7614,88.6858,88.7236,1703.0
2023-11-17 12:55:00,93.8,93.85,93.8,93.81,7003.0,88.7236,88.7709,88.7236,88.7331,7003.0
2023-11-17 13:00:00,93.86,93.98,93.84,93.93,3470.0,88.7804,88.8939,88.7614,88.8466,3470.0
2023-11-17 13:05:00,93.92,94.06,93.91,94.0,4290.0,88.8371,88.9695,88.8277,88.9128,4290.0
2023-11-17 13:10:00,94.0,94.08,93.99,94.08,2173.0,88.9128,88.9885,88.9033,88.9885,2173.0
2023-11-17 13:15:00,94.09,94.15,93.94,93.94,6457.0,88.9979,89.0547,88.856,88.856,6457.0
2023-11-17 13:20:00,93.97,93.99,93.94,93.95,3232.0,88.8844,88.9033,88.856,88.8655,3232.0
2023-11-17 13:25:00,93.93,93.95,93.8,93.8,3867.0,88.8466,88.8655,88.7236,88.7236,3867.0
2023-11-17 13:30:00,93.83,93.88,93.82,93.85,3900.0,88.752,88.7993,88.7425,88.7709,3900.0
2023-11-17 13:35:00,93.85,93.87,93.81,93.84,5328.0,88.7709,88.7898,88.7331,88.7614,5328.0
2023-11-17 13:40:00,93.84,93.88,93.84,93.88,2400.0,88.7614,88.7993,88.7614,88.7993,2400.0
2023-11-17 13:45:00,93.85,93.87,93.79,93.81,3914.0,88.7709,88.7898,88.7142,88.7331,3914.0
2023-11-17 13:50:00,93.78,93.78,93.68,93.72,2500.0,88.7047,88.7047,88.6101,88.6479,2500.0
2023-11-17 13:55:00,93.73,93.81,93.72,93.81,2842.0,88.6574,88.7331,88.6479,88.7331,2842.0
2023-11-17 14:00:00,93.84,93.91,93.82,93.87,9532.0,88.7614,88.8277,88.7425,88.7898,9532.0
2023-11-17 14:05:00,93.86,94.06,93.85,94.03,7969.0,88.7804,88.9695,88.7709,88.9412,7969.0
2023-11-17 14:10:00,94.02,94.03,93.88,93.9,2900.0,88.9317,88.9412,88.7993,88.8182,2900.0
2023-11-17 14:15:00,93.9,93.94,93.83,93.84,3486.0,88.8182,88.856,88.752,88.7614,3486.0
2023-11-17 14:20:00,93.84,93.84,93.77,93.82,1911.0,88.7614,88.7614,88.6952,88.7425,1911.0
2023-11-17 14:25:00,93.79,93.92,93.79,93.87,10671.0,88.7142,88.8371,88.7142,88.7898,10671.0
2023-11-17 14:30:00,93.87,93.9,93.84,93.9,4275.0,88.7898,88.8182,88.7614,88.8182,4275.0
2023-11-17 14:35:00,93.9,93.97,93.88,93.91,3067.0,88.8182,88.8844,88.7993,88.8277,3067.0
2023-11-17 14:40:00,93.92,93.97,93.9,93.94,3038.0,88.8371,88.8844,88.8182,88.856,3038.0
2023-11-17 14:45:00,93.94,93.94,93.91,93.93,6635.0,88.856,88.856,88.8277,88.8466,6635.0
2023-11-17 14:50:00,93.92,93.93,93.85,93.9,4430.0,88.8371,88.8466,88.7709,88.8182,4430.0
2023-11-17 14:55:00,93.91,93.93,93.91,93.92,2100.0,88.8277,88.8466,88.8277,88.8371,2100.0
2023-11-17 15:00:00,93.91,93.95,93.89,93.9,4305.0,88.8277,88.8655,88.8087,88.8182,4305.0
2023-11-17 15:05:00,93.9,93.98,93.89,93.97,7800.0,88.8182,88.8939,88.8087,88.8844,7800.0
2023-11-17 15:10:00,93.96,94.03,93.95,94.02,8327.0,88.875,88.9412,88.8655,88.9317,8327.0
2023-11-17 15:15:00,94.0,94.03,93.98,94.01,6078.0,88.9128,88.9412,88.8939,88.9222,6078.0
2023-11-17 15:20:00,94.0,94.06,93.98,94.05,5044.0,88.9128,88.9695,88.8939,88.9601,5044.0
2023-11-17 15:25:00,94.04,94.13,94.03,94.06,9982.0,88.9506,89.0357,88.9412,88.9695,9982.0
2023-11-17 15:30:00,94.06,94.06,93.87,93.94,10107.0,88.9695,88.9695,88.7898,88.856,10107.0
2023-11-17 15:35:00,93.93,93.96,93.91,93.94,17152.0,88.8466,88.875,88.8277,88.856,17152.0
2023-11-17 15:40:00,93.95,94.03,93.93,94.02,6155.0,88.8655,88.9412,88.8466,88.9317,6155.0
2023-11-17 15:45:00,94.01,94.01,93.92,93.93,14248.0,88.9222,88.9222,88.8371,88.8466,14248.0
2023-11-17 15:50:00,93.93,94.13,93.93,94.01,36212.0,88.8466,89.0357,88.8466,88.9222,36212.0
2023-11-17 15:55:00,93.98,94.23,93.98,94.23,78577.0,88.8939,89.1303,88.8939,89.1303,78577.0
2023-11-20 09:30:00,93.43,93.57,93.32,93.42,18182.0,89.0079,89.1413,88.9031,88.9984,18182.0
2023-11-20 09:35:00,93.38,93.65,93.19,93.65,6632.0,88.9603,89.2175,88.7793,89.2175,6632.0
2023-11-20 09:40:00,93.59,93.69,93.49,93.59,5306.0,89.1604,89.2556,89.0651,89.1604,5306.0
2023-11-20 09:45:00,93.63,93.7,93.53,93.53,2000.0,89.1985,89.2652,89.1032,89.1032,2000.0
2023-11-20 09:50:00,93.56,93.99,93.51,93.9,4360.0,89.1318,89.5414,89.0842,89.4557,4360.0
2023-11-20 09:55:00,93.86,94.02,93.83,94.0,6942.0,89.4176,89.57,89.389,89.551,6942.0
2023-11-20 10:00:00,93.99,94.0,93.87,93.88,4926.0,89.5414,89.551,89.4271,89.4366,4926.0
2023-11-20 10:05:00,93.94,94.09,93.85,94.01,6995.0,89.4938,89.6367,89.4081,89.5605,6995.0
2023-11-20 10:10:00,94.0,94.18,94.0,94.14,4096.0,89.551,89.7224,89.551,89.6843,4096.0
2023-11-20 10:15:00,94.09,94.29,94.04,94.29,8306.0,89.6367,89.8272,89.5891,89.8272,8306.0
2023-11-20 10:20:00,94.25,94.25,93.95,94.08,8150.0,89.7891,89.7891,89.5033,89.6272,8150.0
2023-11-20 10:25:00,94.02,94.18,93.99,94.18,6825.0,89.57,89.7224,89.5414,89.7224,6825.0
2023-11-20 10:30:00,94.15,94.17,94.0,94.08,5808.0,89.6939,89.7129,89.551,89.6272,5808.0
2023-11-20 10:35:00,94.05,94.16,94.01,94.12,3550.0,89.5986,89.7034,89.5605,89.6653,3550.0
2023-11-20 10:40:00,94.15,94.16,94.06,94.07,2775.0,89.6939,89.7034,89.6081,89.6176,2775.0
2023-11-20 10:45:00,94.07,94.19,94.03,94.08,4623.0,89.6176,89.732,89.5795,89.6272,4623.0
2023-11-20 10:50:00,94.05,94.15,94.04,94.09,5233.0,89.5986,89.6939,89.5891,89.6367,5233.0
2023-11-20 10:55:00,94.1,94.31,94.09,94.24,7746.0,89.6462,89.8463,89.6367,89.7796,7746.0
2023-11-20 11:00:00,94.26,94.45,94.26,94.4,2446.0,89.7987,89.9797,89.7987,89.932,2446.0
2023-11-20 11:05:00,94.41,94.43,94.35,94.41,2714.0,89.9416,89.9606,89.8844,89.9416,2714.0
2023-11-20 11:10:00,94.39,94.5,94.37,94.49,4123.0,89.9225,90.0273,89.9034,90.0178,4123.0
2023-11-20 11:15:00,94.46,94.53,94.41,94.44,3323.0,89.9892,90.0559,89.9416,89.9701,3323.0
2023-11-20 11:20:00,94.41,94.59,94.38,94.56,4607.0,89.9416,90.113,89.913,90.0845,4607.0
2023-11-20 11:25:00,94.55,94.59,94.49,94.5,3679.0,90.0749,90.113,90.0178,90.0273,3679.0
2023-11-20 11:30:00,94.52,94.57,94.48,94.52,7296.0,90.0463,90.094,90.0082,90.0463,7296.0
2023-11-20 11:35:00,94.54,94.54,94.43,94.44,2971.0,90.0654,90.0654,89.9606,89.9701,2971.0
2023-11-20 11:40:00,94.46,94.54,94.42,94.47,2119.0,89.9892,90.0654,89.9511,89.9987,2119.0
2023-11-20 11:45:00,94.46,94.54,94.37,94.52,6085.0,89.9892,90.0654,89.9034,90.0463,6085.0
2023-11-20 11:50:00,94.53,94.6,94.53,94.56,3653.0,90.0559,90.1226,90.0559,90.0845,3653.0
2023-11-20 11:55:00,94.6,94.6,94.44,94.45,2623.0,90.1226,90.1226,89.9701,89.9797,2623.0
2023-11-20 12:00:00,94.41,94.46,94.39,94.39,6280.0,89.9416,89.9892,89.9225,89.9225,6280.0
2023-11-20 12:05:00,94.36,94.43,94.3,94.41,1437.0,89.8939,89.9606,89.8368,89.9416,1437.0
2023-11-20 12:10:00,94.4,94.54,94.4,94.49,2247.0,89.932,90.0654,89.932,90.0178,2247.0
2023-11-20 12:15:00,94.48,94.48,94.38,94.4,2880.0,90.0082,90.0082,89.913,89.932,2880.0
2023-11-20 12:20:00,94.44,94.46,94.4,94.4,4698.0,89.9701,89.9892,89.932,89.932,4698.0
2023-11-20 12:25:00,94.42,94.42,94.33,94.33,2463.0,89.9511,89.9511,89.8653,89.8653,2463.0
2023-11-20 12:30:00,94.33,94.37,94.3,94.34,2550.0,89.8653,89.9034,89.8368,89.8749,2550.0
2023-11-20 12:35:00,94.33,94.44,94.32,94.39,3953.0,89.8653,89.9701,89.8558,89.9225,3953.0
2023-11-20 12:40:00,94.41,94.41,94.32,94.33,1847.0,89.9416,89.9416,89.8558,89.8653,1847.0
2023-11-20 12:45:00,94.3,94.43,94.28,94.35,4100.0,89.8368,89.9606,89.8177,89.8844,4100.0
2023-11-20 12:50:00,94.31,94.39,94.31,94.35,1700.0,89.8463,89.9225,89.8463,89.8844,1700.0
2023-11-20 12:55:00,94.36,94.42,94.35,94.42,2470.0,89.8939,89.9511,89.8844,89.9511,2470.0
2023-11-20 13:00:00,94.37,94.69,94.34,94.69,3522.0,89.9034,90.2083,89.8749,90.2083,3522.0
2023-11-20 13:05:00,94.72,94.77,94.65,94.69,4874.0,90.2369,90.2845,90.1702,90.2083,4874.0
2023-11-20 13:10:00,94.68,94.68,94.58,94.6,4587.0,90.1988,90.1988,90.1035,90.1226,4587.0
2023-11-20 13:15:00,94.59,94.63,94.51,94.63,2696.0,90.113,90.1511,90.0368,90.1511,2696.0
2023-11-20 13:20:00,94.64,94.76,94.64,94.73,3282.0,90.1607,90.275,90.1607,90.2464,3282.0
2023-11-20 13:25:00,94.77,94.86,94.77,94.79,6984.0,90.2845,90.3703,90.2845,90.3036,6984.0
2023-11-20 13:30:00,94.79,94.84,94.7,94.78,25988.0,90.3036,90.3512,90.2178,90.294,25988.0
2023-11-20 13:35:00,94.8,94.88,94.8,94.86,800.0,90.3131,90.3893,90.3131,90.3703,800.0
2023-11-20 13:40:00,94.83,94.97,94.83,94.92,3350.0,90.3417,90.4751,90.3417,90.4274,3350.0
2023-11-20 13:45:00,94.91,94.93,94.85,94.91,3231.0,90.4179,90.4369,90.3607,90.4179,3231.0
2023-11-20 13:50:00,94.91,94.93,94.89,94.93,2072.0,90.4179,90.4369,90.3988,90.4369,2072.0
2023-11-20 13:55:00,94.95,95.06,94.95,95.04,17132.0,90.456,90.5608,90.456,90.5417,17132.0
2023-11-20 14:00:00,95.05,95.17,95.05,95.09,4103.0,90.5513,90.6656,90.5513,90.5894,4103.0
2023-11-20 14:05:00,95.14,95.14,94.99,95.04,7232.0,90.637,90.637,90.4941,90.5417,7232.0
2023-11-20 14:10:00,94.98,95.02,94.89,94.91,11115.0,90.4846,90.5227,90.3988,90.4179,11115.0
2023-11-20 14:15:00,94.9,94.92,94.73,94.77,4401.0,90.4084,90.4274,90.2464,90.2845,4401.0
2023-11-20 14:20:00,94.76,94.88,94.73,94.79,8702.0,90.275,90.3893,90.2464,90.3036,8702.0
2023-11-20 14:25:00,94.8,94.83,94.7,94.72,10849.0,90.3131,90.3417,90.2178,90.2369,10849.0
2023-11-20 14:30:00,94.72,94.79,94.7,94.79,3855.0,90.2369,90.3036,90.2178,90.3036,3855.0
2023-11-20 14:35:00,94.79,94.9,94.79,94.89,7593.0,90.3036,90.4084,90.3036,90.3988,7593.0
2023-11-20 14:40:00,94.88,94.95,94.85,94.92,10928.0,90.3893,90.456,90.3607,90.4274,10928.0
2023-11-20 14:45:00,94.95,95.04,94.9,94.9,3927.0,90.456,90.5417,90.4084,90.4084,3927.0
2023-11-20 14:50:00,94.91,94.93,94.83,94.88,4949.0,90.4179,90.4369,90.3417,90.3893,4949.0
2023-11-20 14:55:00,94.92,94.96,94.85,94.93,2864.0,90.4274,90.4655,90.3607,90.4369,2864.0
2023-11-20 15:00:00,94.95,95.06,94.9,94.96,20008.0,90.456,90.5608,90.4084,90.4655,20008.0
2023-11-20 15:05:00,94.96,95.14,94.95,95.09,10024.0,90.4655,90.637,90.456,90.5894,10024.0
2023-11-20 15:10:00,95.08,95.22,95.07,95.18,7582.0,90.5798,90.7132,90.5703,90.6751,7582.0
2023-11-20 15:15:00,95.18,95.22,95.11,95.21,10529.0,90.6751,90.7132,90.6084,90.7037,10529.0
2023-11-20 15:20:00,95.22,95.22,94.93,95.01,19288.0,90.7132,90.7132,90.4369,90.5132,19288.0
2023-11-20 15:25:00,94.98,95.08,94.97,95.04,5620.0,90.4846,90.5798,90.4751,90.5417,5620.0
2023-11-20 15:30:00,95.03,95.03,94.89,95.0,36707.0,90.5322,90.5322,90.3988,90.5036,36707.0
2023-11-20 15:35:00,94.98,95.1,94.98,95.09,16826.0,90.4846,90.5989,90.4846,90.5894,16826.0
2023-11-20 15:40:00,95.1,95.1,94.92,95.0,32738.0,90.5989,90.5989,90.4274,90.5036,32738.0
2023-11-20 15:45:00,94.98,95.0,94.77,94.89,32926.0,90.4846,90.5036,90.2845,90.3988,32926.0
2023-11-20 15:50:00,94.85,94.92,94.65,94.66,45282.0,90.3607,90.4274,90.1702,90.1797,45282.0
2023-11-20 15:55:00,94.69,94.8,94.66,94.76,93235.0,90.2083,90.3131,90.1797,90.275,93235.0
2023-11-21 09:30:00,93.81,93.85,93.38,93.77,19414.0,89.37,89.4081,88.9603,89.3318,19414.0
2023-11-21 09:35:00,93.8,93.8,93.55,93.7,23314.0,89.3604,89.3604,89.1223,89.2652,23314.0
2023-11-21 09:40:00,93.62,93.89,93.62,93.79,7625.0,89.1889,89.4462,89.1889,89.3509,7625.0
2023-11-21 09:45:00,93.77,93.79,93.4,93.48,24715.0,89.3318,89.3509,88.9794,89.0556,24715.0
2023-11-21 09:50:00,93.42,93.71,93.33,93.67,17343.0,88.9984,89.2747,88.9127,89.2366,17343.0
2023-11-21 09:55:00,93.69,93.69,93.46,93.62,8649.0,89.2556,89.2556,89.0365,89.1889,8649.0
2023-11-21 10:00:00,93.63,93.71,93.58,93.61,5092.0,89.1985,89.2747,89.1508,89.1794,5092.0
2023-11-21 10:05:00,93.63,93.76,93.57,93.76,6807.0,89.1985,89.3223,89.1413,89.3223,6807.0
2023-11-21 10:10:00,93.77,93.92,93.76,93.9,6313.0,89.3318,89.4747,89.3223,89.4557,6313.0
2023-11-21 10:15:00,93.92,94.2,93.92,94.1,9613.0,89.4747,89.7415,89.4747,89.6462,9613.0
2023-11-21 10:20:00,94.17,94.18,93.95,94.03,5941.0,89.7129,89.7224,89.5033,89.5795,5941.0
2023-11-21 10:25:00,94.03,94.1,93.77,93.82,3757.0,89.5795,89.6462,89.3318,89.3795,3757.0
2023-11-21 10:30:00,93.76,93.8,93.53,93.62,8845.0,89.3223,89.3604,89.1032,89.1889,8845.0
2023-11-21 10:35:00,93.61,93.76,93.58,93.7,5720.0,89.1794,89.3223,89.1508,89.2652,5720.0
2023-11-21 10:40:00,93.69,93.84,93.57,93.81,16365.0,89.2556,89.3985,89.1413,89.37,16365.0
2023-11-21 10:45:00,93.75,93.87,93.65,93.7,6404.0,89.3128,89.4271,89.2175,89.2652,6404.0
2023-11-21 10:50:00,93.67,93.73,93.64,93.67,16840.0,89.2366,89.2937,89.208,89.2366,16840.0
2023-11-21 10:55:00,93.68,93.76,93.63,93.7,18622.0,89.2461,89.3223,89.1985,89.2652,18622.0
2023-11-21 11:00:00,93.65,93.76,93.64,93.75,7349.0,89.2175,89.3223,89.208,89.3128,7349.0
2023-11-21 11:05:00,93.77,93.77,93.69,93.72,3776.0,89.3318,89.3318,89.2556,89.2842,3776.0
2023-11-21 11:10:00,93.68,93.82,93.67,93.8,10040.0,89.2461,89.3795,89.2366,89.3604,10040.0
2023-11-21 11:15:00,93.8,93.85,93.73,93.73,5351.0,89.3604,89.4081,89.2937,89.2937,5351.0
2023-11-21 11:20:00,93.71,93.72,93.69,93.7,1702.0,89.2747,89.2842,89.2556,89.2652,1702.0
2023-11-21 11:25:00,93.7,93.72,93.61,93.65,5427.0,89.2652,89.2842,89.1794,89.2175,5427.0
2023-11-21 11:30:00,93.65,93.71,93.65,93.66,2540.0,89.2175,89.2747,89.2175,89.2271,2540.0
2023-11-21 11:35:00,93.67,93.69,93.6,93.61,2881.0,89.2366,89.2556,89.1699,89.1794,2881.0
2023-11-21 11:40:00,93.6,93.66,93.53,93.61,10387.0,89.1699,89.2271,89.1032,89.1794,10387.0
2023-11-21 11:45:00,93.6,93.62,93.53,93.6,10119.0,89.1699,89.1889,89.1032,89.1699,10119.0
2023-11-21 11:50:00,93.58,93.69,93.58,93.63,4753.0,89.1508,89.2556,89.1508,89.1985,4753.0
2023-11-21 11:55:00,93.61,93.66,93.55,93.66,5314.0,89.1794,89.2271,89.1223,89.2271,5314.0
2023-11-21 12:00:00,93.62,93.63,93.54,93.58,3147.0,89.1889,89.1985,89.1127,89.1508,3147.0
2023-11-21 12:05:00,93.58,93.6,93.54,93.56,3281.0,89.1508,89.1699,89.1127,89.1318,3281.0
2023-11-21 12:10:00,93.58,93.58,93.53,93.56,3700.0,89.1508,89.1508,89.1032,89.1318,3700.0
2023-11-21 12:15:00,93.55,93.65,93.55,93.6,6714.0,89.1223,89.2175,89.1223,89.1699,6714.0
2023-11-21 12:20:00,93.6,93.66,93.58,93.63,5624.0,89.1699,89.2271,89.1508,89.1985,5624.0
2023-11-21 12:25:00,93.63,93.65,93.59,93.63,5454.0,89.1985,89.2175,89.1604,89.1985,5454.0
2023-11-21 12:30:00,93.62,93.64,93.59,93.6,3428.0,89.1889,89.208,89.1604,89.1699,3428.0
2023-11-21 12:35:00,93.59,93.63,93.54,93.63,6516.0,89.1604,89.1985,89.1127,89.1985,6516.0
2023-11-21 12:40:00,93.65,93.68,93.57,93.58,3643.0,89.2175,89.2461,89.1413,89.1508,3643.0
2023-11-21 12:45:00,93.61,93.76,93.59,93.76,2315.0,89.1794,89.3223,89.1604,89.3223,2315.0
2023-11-21 12:50:00,93.77,93.85,93.75,93.8,5748.0,89.3318,89.4081,89.3128,89.3604,5748.0
2023-11-21 12:55:00,93.8,93.84,93.79,93.82,2426.0,89.3604,89.3985,89.3509,89.3795,2426.0
2023-11-21 13:00:00,93.82,93.82,93.54,93.63,9727.0,89.3795,89.3795,89.1127,89.1985,9727.0
2023-11-21 13:05:00,93.59,93.62,93.51,93.59,9731.0,89.1604,89.1889,89.0842,89.1604,9731.0
2023-11-21 13:10:00,93.58,93.61,93.5,93.57,5735.0,89.1508,89.1794,89.0746,89.1413,5735.0
2023-11-21 13:15:00,93.56,93.58,93.48,93.49,6064.0,89.1318,89.1508,89.0556,89.0651,6064.0
2023-11-21 13:20:00,93.49,93.5,93.36,93.38,7916.0,89.0651,89.0746,88.9413,88.9603,7916.0
2023-11-21 13:25:00,93.39,93.43,93.36,93.42,3646.0,88.9698,89.0079,88.9413,88.9984,3646.0
2023-11-21 13:30:00,93.4,93.58,93.39,93.58,5556.0,88.9794,89.1508,88.9698,89.1508,5556.0
2023-11-21 13:35:00,93.55,93.57,93.45,93.49,2665.0,89.1223,89.1413,89.027,89.0651,2665.0
2023-11-21 13:40:00,93.49,93.52,93.48,93.49,1925.0,89.0651,89.0937,89.0556,89.0651,1925.0
2023-11-21 13:45:00,93.5,93.5,93.4,93.45,4401.0,89.0746,89.0746,88.9794,89.027,4401.0
2023-11-21 13:50:00,93.47,93.56,93.46,93.56,3471.0,89.046,89.1318,89.0365,89.1318,3471.0
2023-11-21 13:55:00,93.55,93.59,93.52,93.52,3672.0,89.1223,89.1604,89.0937,89.0937,3672.0
2023-11-21 14:00:00,93.53,93.58,93.39,93.54,7718.0,89.1032,89.1508,88.9698,89.1127,7718.0
2023-11-21 14:05:00,93.55,93.55,93.37,93.37,13262.0,89.1223,89.1223,88.9508,88.9508,13262.0
2023-11-21 14:10:00,93.33,93.5,93.3,93.48,7455.0,88.9127,89.0746,88.8841,89.0556,7455.0
2023-11-21 14:15:00,93.51,93.58,93.43,93.5,5873.0,89.0842,89.1508,89.0079,89.0746,5873.0
2023-11-21 14:20:00,93.51,93.56,93.48,93.54,3609.0,89.0842,89.1318,89.0556,89.1127,3609.0
2023-11-21 14:25:00,93.51,93.64,93.49,93.64,6689.0,89.0842,89.208,89.0651,89.208,6689.0
2023-11-21 14:30:00,93.62,93.67,93.59,93.64,3191.0,89.1889,89.2366,89.1604,89.208,3191.0
2023-11-21 14:35:00,93.63,93.7,93.63,93.69,2705.0,89.1985,89.2652,89.1985,89.2556,2705.0
2023-11-21 14:40:00,93.71,93.73,93.6,93.68,3905.0,89.2747,89.2937,89.1699,89.2461,3905.0
2023-11-21 14:45:00,93.67,93.74,93.65,93.65,3239.0,89.2366,89.3033,89.2175,89.2175,3239.0
2023-11-21 14:50:00,93.66,93.7,93.62,93.7,4668.0,89.2271,89.2652,89.1889,89.2652,4668.0
2023-11-21 14:55:00,93.68,93.79,93.66,93.79,4602.0,89.2461,89.3509,89.2271,89.3509,4602.0
2023-11-21 15:00:00,93.81,93.86,93.68,93.68,3792.0,89.37,89.4176,89.2461,89.2461,3792.0
2023-11-21 15:05:00,93.68,93.72,93.54,93.61,17094.0,89.2461,89.2842,89.1127,89.1794,17094.0
2023-11-21 15:10:00,93.59,93.7,93.58,93.65,3903.0,89.1604,89.2652,89.1508,89.2175,3903.0
2023-11-21 15:15:00,93.65,93.68,93.64,93.68,8296.0,89.2175,89.2461,89.208,89.2461,8296.0
2023-11-21 15:20:00,93.7,93.79,93.68,93.68,8891.0,89.2652,89.3509,89.2461,89.2461,8891.0
2023-11-21 15:25:00,93.67,93.9,93.65,93.87,9628.0,89.2366,89.4557,89.2175,89.4271,9628.0
2023-11-21 15:30:00,93.87,93.88,93.7,93.7,6841.0,89.4271,89.4366,89.2652,89.2652,6841.0
2023-11-21 15:35:00,93.71,93.75,93.64,93.75,10618.0,89.2747,89.3128,89.208,89.3128,10618.0
2023-11-21 15:40:00,93.73,93.73,93.64,93.69,16722.0,89.2937,89.2937,89.208,89.2556,16722.0
2023-11-21 15:45:00,93.7,93.7,93.58,93.59,22983.0,89.2652,89.2652,89.1508,89.1604,22983.0
2023-11-21 15:50:00,93.6,93.77,93.58,93.63,51308.0,89.1699,89.3318,89.1508,89.1985,51308.0
2023-11-21 15:55:00,93.66,93.75,93.62,93.68,69451.0,89.2271,89.3128,89.1889,89.2461,69451.0
2023-11-22 09:30:00,94.76,94.99,94.75,94.89,21088.0,90.275,90.4941,90.2655,90.3988,21088.0
2023-11-22 09:35:00,95.0,95.42,94.91,94.97,7952.0,90.5036,90.9038,90.4179,90.4751,7952.0
2023-11-22 09:40:00,94.95,94.95,94.72,94.82,4444.0,90.456,90.456,90.2369,90.3321,4444.0
2023-11-22 09:45:00,94.87,94.93,94.5,94.76,4911.0,90.3798,90.4369,90.0273,90.275,4911.0
2023-11-22 09:50:00,94.83,94.83,94.51,94.6,4931.0,90.3417,90.3417,90.0368,90.1226,4931.0
2023-11-22 09:55:00,94.72,94.72,94.45,94.71,2400.0,90.2369,90.2369,89.9797,90.2274,2400.0
2023-11-22 10:00:00,94.69,94.69,94.33,94.42,7358.0,90.2083,90.2083,89.8653,89.9511,7358.0
2023-11-22 10:05:00,94.3,94.55,94.25,94.28,8170.0,89.8368,90.0749,89.7891,89.8177,8170.0
2023-11-22 10:10:00,94.26,94.47,94.22,94.47,2658.0,89.7987,89.9987,89.7605,89.9987,2658.0
2023-11-22 10:15:00,94.48,94.48,94.36,94.43,1700.0,90.0082,90.0082,89.8939,89.9606,1700.0
2023-11-22 10:20:00,94.38,94.73,94.37,94.73,3059.0,89.913,90.2464,89.9034,90.2464,3059.0
2023-11-22 10:25:00,94.75,94.78,94.57,94.7,2800.0,90.2655,90.294,90.094,90.2178,2800.0
2023-11-22 10:30:00,94.7,94.89,94.67,94.79,5323.0,90.2178,90.3988,90.1892,90.3036,5323.0
2023-11-22 10:35:00,94.8,94.98,94.8,94.98,9930.0,90.3131,90.4846,90.3131,90.4846,9930.0
2023-11-22 10:40:00,94.93,95.04,94.88,94.9,13619.0,90.4369,90.5417,90.3893,90.4084,13619.0
2023-11-22 10:45:00,94.95,94.95,94.71,94.75,4885.0,90.456,90.456,90.2274,90.2655,4885.0
2023-11-22 10:50:00,94.76,94.88,94.69,94.75,12260.0,90.275,90.3893,90.2083,90.2655,12260.0
2023-11-22 10:55:00,94.81,94.89,94.77,94.89,3231.0,90.3226,90.3988,90.2845,90.3988,3231.0
2023-11-22 11:00:00,94.84,95.01,94.81,95.0,4694.0,90.3512,90.5132,90.3226,90.5036,4694.0
2023-11-22 11:05:00,95.0,95.07,94.95,94.99,12108.0,90.5036,90.5703,90.456,90.4941,12108.0
2023-11-22 11:10:00,94.96,95.07,94.93,95.05,3410.0,90.4655,90.5703,90.4369,90.5513,3410.0
2023-11-22 11:15:00,95.05,95.14,95.02,95.07,5136.0,90.5513,90.637,90.5227,90.5703,5136.0
2023-11-22 11:20:00,95.07,95.09,95.01,95.09,1328.0,90.5703,90.5894,90.5132,90.5894,1328.0
2023-11-22 11:25:00,95.07,95.17,95.07,95.09,4074.0,90.5703,90.6656,90.5703,90.5894,4074.0
2023-11-22 11:30:00,95.11,95.25,95.09,95.23,5078.0,90.6084,90.7418,90.5894,90.7227,5078.0
2023-11-22 11:35:00,95.24,95.27,95.15,95.17,12093.0,90.7323,90.7609,90.6465,90.6656,12093.0
2023-11-22 11:40:00,95.18,95.35,95.18,95.34,2482.0,90.6751,90.8371,90.6751,90.8275,2482.0
2023-11-22 11:45:00,95.33,95.42,95.31,95.31,8490.0,90.818,90.9038,90.799,90.799,8490.0
2023-11-22 11:50:00,95.32,95.46,95.28,95.41,3763.0,90.8085,90.9419,90.7704,90.8942,3763.0
2023-11-22 11:55:00,95.4,95.59,95.39,95.59,6540.0,90.8847,91.0657,90.8752,91.0657,6540.0
2023-11-22 12:00:00,95.58,95.6,95.47,95.49,9759.0,91.0562,91.0752,90.9514,90.9704,9759.0
2023-11-22 12:05:00,95.52,95.58,95.49,95.55,3025.0,90.999,91.0562,90.9704,91.0276,3025.0
2023-11-22 12:10:00,95.59,95.65,95.46,95.46,7685.0,91.0657,91.1229,90.9419,90.9419,7685.0
2023-11-22 12:15:00,95.43,95.51,95.43,95.49,3759.0,90.9133,90.9895,90.9133,90.9704,3759.0
2023-11-22 12:20:00,95.5,95.55,95.36,95.39,5443.0,90.98,91.0276,90.8466,90.8752,5443.0
2023-11-22 12:25:00,95.35,95.43,95.31,95.41,5246.0,90.8371,90.9133,90.799,90.8942,5246.0
2023-11-22 12:30:00,95.38,95.38,95.28,95.3,3108.0,90.8656,90.8656,90.7704,90.7894,3108.0
2023-11-22 12:35:00,95.43,95.43,95.22,95.25,7812.0,90.9133,90.9133,90.7132,90.7418,7812.0
2023-11-22 12:40:00,95.23,95.23,95.02,95.03,10220.0,90.7227,90.7227,90.5227,90.5322,10220.0
2023-11-22 12:45:00,95.03,95.06,94.96,94.98,7000.0,90.5322,90.5608,90.4655,90.4846,7000.0
2023-11-22 12:50:00,94.98,95.03,94.97,94.99,4097.0,90.4846,90.5322,90.4751,90.4941,4097.0
2023-11-22 12:55:00,95.0,95.05,94.89,94.95,7308.0,90.5036,90.5513,90.3988,90.456,7308.0
2023-11-22 13:00:00,94.94,94.96,94.9,94.94,4664.0,90.4465,90.4655,90.4084,90.4465,4664.0
2023-11-22 13:05:00,94.94,95.03,94.92,95.0,12476.0,90.4465,90.5322,90.4274,90.5036,12476.0
2023-11-22 13:10:00,95.01,95.06,94.95,95.03,11382.0,90.5132,90.5608,90.456,90.5322,11382.0
2023-11-22 13:15:00,95.03,95.04,94.97,94.97,6117.0,90.5322,90.5417,90.4751,90.4751,6117.0
2023-11-22 13:20:00,94.95,95.0,94.9,94.92,9069.0,90.456,90.5036,90.4084,90.4274,9069.0
2023-11-22 13:25:00,94.93,94.98,94.91,94.95,5868.0,90.4369,90.4846,90.4179,90.456,5868.0
2023-11-22 13:30:00,94.95,95.06,94.95,94.95,4975.0,90.456,90.5608,90.456,90.456,4975.0
2023-11-22 13:35:00,94.95,95.05,94.94,94.96,5314.0,90.456,90.5513,90.4465,90.4655,5314.0
2023-11-22 13:40:00,94.97,95.07,94.95,94.95,3228.0,90.4751,90.5703,90.456,90.456,3228.0
2023-11-22 13:45:00,94.95,94.99,94.94,94.97,10788.0,90.456,90.4941,90.4465,90.4751,10788.0
2023-11-22 13:50:00,94.96,94.99,94.91,94.97,13029.0,90.4655,90.4941,90.4179,90.4751,13029.0
2023-11-22 13:55:00,94.97,95.07,94.94,94.98,5763.0,90.4751,90.5703,90.4465,90.4846,5763.0
2023-11-22 14:00:00,94.99,95.05,94.96,94.99,4403.0,90.4941,90.5513,90.4655,90.4941,4403.0
2023-11-22 14:05:00,95.01,95.07,95.0,95.02,2594.0,90.5132,90.5703,90.5036,90.5227,2594.0
2023-11-22 14:10:00,95.0,95.07,94.96,95.06,4991.0,90.5036,90.5703,90.4655,90.5608,4991.0
2023-11-22 14:15:00,95.05,95.1,95.01,95.03,1941.0,90.5513,90.5989,90.5132,90.5322,1941.0
2023-11-22 14:20:00,95.02,95.03,94.89,94.9,3585.0,90.5227,90.5322,90.3988,90.4084,3585.0
2023-11-22 14:25:00,94.89,94.95,94.85,94.88,2735.0,90.3988,90.456,90.3607,90.3893,2735.0
2023-11-22 14:30:00,94.85,94.85,94.73,94.81,25223.0,90.3607,90.3607,90.2464,90.3226,25223.0
2023-11-22 14:35:00,94.79,94.81,94.35,94.35,9635.0,90.3036,90.3226,89.8844,89.8844,9635.0
2023-11-22 14:40:00,94.35,94.53,94.32,94.47,2900.0,89.8844,90.0559,89.8558,89.9987,2900.0
2023-11-22 14:45:00,94.54,94.58,94.47,94.58,6169.0,90.0654,90.1035,89.9987,90.1035,6169.0
2023-11-22 14:50:00,94.58,94.7,94.57,94.59,14377.0,90.1035,90.2178,90.094,90.113,14377.0
2023-11-22 14:55:00,94.65,94.74,94.65,94.7,5012.0,90.1702,90.2559,90.1702,90.2178,5012.0
2023-11-22 15:00:00,94.7,94.71,94.6,94.67,3986.0,90.2178,90.2274,90.1226,90.1892,3986.0
2023-11-22 15:05:00,94.67,94.73,94.58,94.6,15738.0,90.1892,90.2464,90.1035,90.1226,15738.0
2023-11-22 15:10:00,94.59,94.71,94.59,94.68,9514.0,90.113,90.2274,90.113,90.1988,9514.0
2023-11-22 15:15:00,94.7,94.77,94.66,94.7,3577.0,90.2178,90.2845,90.1797,90.2178,3577.0
2023-11-22 15:20:00,94.7,94.71,94.5,94.53,29332.0,90.2178,90.2274,90.0273,90.0559,29332.0
2023-11-22 15:25:00,94.51,94.56,94.38,94.56,10842.0,90.0368,90.0845,89.913,90.0845,10842.0
2023-11-22 15:30:00,94.56,94.58,94.44,94.45,8795.0,90.0845,90.1035,89.9701,89.9797,8795.0
2023-11-22 15:35:00,94.44,94.52,94.42,94.43,10501.0,89.9701,90.0463,89.9511,89.9606,10501.0
2023-11-22 15:40:00,94.45,94.51,94.36,94.37,11713.0,89.9797,90.0368,89.8939,89.9034,11713.0
2023-11-22 15:45:00,94.38,94.43,94.29,94.39,21237.0,89.913,89.9606,89.8272,89.9225,21237.0
2023-11-22 15:50:00,94.4,94.42,94.26,94.32,19870.0,89.932,89.9511,89.7987,89.8558,19870.0
2023-11-22 15:55:00,94.3,94.38,94.24,94.26,39152.0,89.8368,89.913,89.7796,89.7987,39152.0
2023-11-24 09:30:00,94.34,94.53,94.33,94.33,7418.0,89.8749,90.0559,89.8653,89.8653,7418.0
2023-11-24 09:35:00,94.37,94.39,94.09,94.28,12205.0,89.9034,89.9225,89.6367,89.8177,12205.0
2023-11-24 09:40:00,94.3,94.5,94.3,94.5,2618.0,89.8368,90.0273,89.8368,90.0273,2618.0
2023-11-24 09:45:00,94.59,94.74,94.51,94.74,2385.0,90.113,90.2559,90.0368,90.2559,2385.0
2023-11-24 09:50:00,94.74,94.9,94.67,94.73,9918.0,90.2559,90.4084,90.1892,90.2464,9918.0
2023-11-24 09:55:00,94.83,94.83,94.5,94.53,13228.0,90.3417,90.3417,90.0273,90.0559,13228.0
2023-11-24 10:00:00,94.52,94.75,94.52,94.73,5559.0,90.0463,90.2655,90.0463,90.2464,5559.0
2023-11-24 10:05:00,94.69,94.69,94.55,94.62,3850.0,90.2083,90.2083,90.0749,90.1416,3850.0
2023-11-24 10:10:00,94.59,94.7,94.54,94.65,3936.0,90.113,90.2178,90.0654,90.1702,3936.0
2023-11-24 10:15:00,94.65,94.73,94.61,94.73,2469.0,90.1702,90.2464,90.1321,90.2464,2469.0
2023-11-24 10:20:00,94.73,94.86,94.72,94.78,5614.0,90.2464,90.3703,90.2369,90.294,5614.0
2023-11-24 10:25:00,94.81,94.81,94.54,94.65,57595.0,90.3226,90.3226,90.0654,90.1702,57595.0
2023-11-24 10:30:00,94.62,94.84,94.62,94.84,5907.0,90.1416,90.3512,90.1416,90.3512,5907.0
2023-11-24 10:35:00,94.84,94.9,94.75,94.84,8730.0,90.3512,90.4084,90.2655,90.3512,8730.0
2023-11-24 10:40:00,94.84,94.87,94.74,94.74,19570.0,90.3512,90.3798,90.2559,90.2559,19570.0
2023-11-24 10:45:00,94.72,94.74,94.61,94.61,24260.0,90.2369,90.2559,90.1321,90.1321,24260.0
2023-11-24 10:50:00,94.56,94.6,94.41,94.52,30925.0,90.0845,90.1226,89.9416,90.0463,30925.0
2023-11-24 10:55:00,94.5,94.74,94.49,94.7,10900.0,90.0273,90.2559,90.0178,90.2178,10900.0
2023-11-24 11:00:00,94.78,94.82,94.73,94.78,6281.0,90.294,90.3321,90.2464,90.294,6281.0
2023-11-24 11:05:00,94.75,94.9,94.74,94.9,4699.0,90.2655,90.4084,90.2559,90.4084,4699.0
2023-11-24 11:10:00,94.88,94.98,94.84,94.93,6054.0,90.3893,90.4846,90.3512,90.4369,6054.0
2023-11-24 11:15:00,94.92,94.97,94.86,94.88,7177.0,90.4274,90.4751,90.3703,90.3893,7177.0
2023-11-24 11:20:00,94.89,94.98,94.88,94.98,4205.0,90.3988,90.4846,90.3893,90.4846,4205.0
2023-11-24 11:25:00,95.0,95.03,94.78,94.8,6794.0,90.5036,90.5322,90.294,90.3131,6794.0
2023-11-24 11:30:00,94.83,94.86,94.82,94.84,3723.0,90.3417,90.3703,90.3321,90.3512,3723.0
2023-11-24 11:35:00,94.82,94.88,94.79,94.8,5827.0,90.3321,90.3893,90.3036,90.3131,5827.0
2023-11-24 11:40:00,94.81,94.89,94.79,94.83,2519.0,90.3226,90.3988,90.3036,90.3417,2519.0
2023-11-24 11:45:00,94.87,94.97,94.76,94.76,9462.0,90.3798,90.4751,90.275,90.275,9462.0
2023-11-24 11:50:00,94.77,94.81,94.73,94.73,4198.0,90.2845,90.3226,90.2464,90.2464,4198.0
2023-11-24 11:55:00,94.76,94.87,94.76,94.81,2358.0,90.275,90.3798,90.275,90.3226,2358.0
2023-11-24 12:00:00,94.82,94.92,94.8,94.92,2438.0,90.3321,90.4274,90.3131,90.4274,2438.0
2023-11-24 12:05:00,94.93,94.97,94.88,94.93,5864.0,90.4369,90.4751,90.3893,90.4369,5864.0
2023-11-24 12:10:00,94.93,94.98,94.92,94.98,4200.0,90.4369,90.4846,90.4274,90.4846,4200.0
2023-11-24 12:15:00,94.97,94.98,94.82,94.84,36110.0,90.4751,90.4846,90.3321,90.3512,36110.0
2023-11-24 12:20:00,94.86,94.92,94.84,94.89,40331.0,90.3703,90.4274,90.3512,90.3988,40331.0
2023-11-24 12:25:00,94.95,94.96,94.82,94.86,6979.0,90.456,90.4655,90.3321,90.3703,6979.0
2023-11-24 12:30:00,94.88,94.9,94.77,94.89,12650.0,90.3893,90.4084,90.2845,90.3988,12650.0
2023-11-24 12:35:00,94.91,95.09,94.91,95.08,8123.0,90.4179,90.5894,90.4179,90.5798,8123.0
2023-11-24 12:40:00,95.08,95.09,94.91,94.91,4007.0,90.5798,90.5894,90.4179,90.4179,4007.0
2023-11-24 12:45:00,94.87,94.95,94.84,94.9,4356.0,90.3798,90.456,90.3512,90.4084,4356.0
2023-11-24 12:50:00,94.9,94.94,94.71,94.73,10716.0,90.4084,90.4465,90.2274,90.2464,10716.0
2023-11-24 12:55:00,94.71,94.98,94.7,94.9,33002.0,90.2274,90.4846,90.2178,90.4084,33002.0
2023-11-27 09:30:00,94.19,94.35,93.8,93.98,61135.0,89.732,89.8844,89.3604,89.5319,61135.0
2023-11-27 09:35:00,93.94,94.1,93.66,93.97,45933.0,89.4938,89.6462,89.2271,89.5224,45933.0
2023-11-27 09:40:00,93.95,94.04,93.86,93.91,2000.0,89.5033,89.5891,89.4176,89.4652,2000.0
2023-11-27 09:45:00,93.94,94.27,93.94,94.23,3200.0,89.4938,89.8082,89.4938,89.7701,3200.0
2023-11-27 09:50:00,94.28,94.44,94.2,94.31,5113.0,89.8177,89.9701,89.7415,89.8463,5113.0
2023-11-27 09:55:00,94.34,94.37,94.18,94.24,2605.0,89.8749,89.9034,89.7224,89.7796,2605.0
2023-11-27 10:00:00,94.2,94.28,94.14,94.26,5256.0,89.7415,89.8177,89.6843,89.7987,5256.0
2023-11-27 10:05:00,94.24,94.49,94.23,94.49,5413.0,89.7796,90.0178,89.7701,90.0178,5413.0
2023-11-27 10:10:00,94.52,94.55,94.37,94.46,1407.0,90.0463,90.0749,89.9034,89.9892,1407.0
2023-11-27 10:15:00,94.48,94.57,94.41,94.45,3168.0,90.0082,90.094,89.9416,89.9797,3168.0
2023-11-27 10:20:00,94.45,94.51,94.31,94.31,1763.0,89.9797,90.0368,89.8463,89.8463,1763.0
2023-11-27 10:25:00,94.33,94.47,94.3,94.47,5038.0,89.8653,89.9987,89.8368,89.9987,5038.0
2023-11-27 10:30:00,94.41,94.52,94.39,94.52,1938.0,89.9416,90.0463,89.9225,90.0463,1938.0
2023-11-27 10:35:00,94.48,94.5,94.4,94.43,2535.0,90.0082,90.0273,89.932,89.9606,2535.0
2023-11-27 10:40:00,94.46,94.69,94.46,94.69,3482.0,89.9892,90.2083,89.9892,90.2083,3482.0
2023-11-27 10:45:00,94.66,94.8,94.57,94.8,3086.0,90.1797,90.3131,90.094,90.3131,3086.0
2023-11-27 10:50:00,94.84,94.84,94.59,94.64,5051.0,90.3512,90.3512,90.113,90.1607,5051.0
2023-11-27 10:55:00,94.7,94.83,94.7,94.75,4189.0,90.2178,90.3417,90.2178,90.2655,4189.0
2023-11-27 11:00:00,94.74,94.75,94.6,94.68,4200.0,90.2559,90.2655,90.1226,90.1988,4200.0
2023-11-27 11:05:00,94.68,94.77,94.62,94.64,5314.0,90.1988,90.2845,90.1416,90.1607,5314.0
2023-11-27 11:10:00,94.67,94.77,94.61,94.64,13599.0,90.1892,90.2845,90.1321,90.1607,13599.0
2023-11-27 11:15:00,94.66,94.73,94.58,94.73,5019.0,90.1797,90.2464,90.1035,90.2464,5019.0
2023-11-27 11:20:00,94.75,94.81,94.74,94.78,2000.0,90.2655,90.3226,90.2559,90.294,2000.0
2023-11-27 11:25:00,94.78,94.95,94.77,94.95,13246.0,90.294,90.456,90.2845,90.456,13246.0
2023-11-27 11:30:00,94.94,94.94,94.88,94.91,3759.0,90.4465,90.4465,90.3893,90.4179,3759.0
2023-11-27 11:35:00,94.91,94.92,94.85,94.91,5940.0,90.4179,90.4274,90.3607,90.4179,5940.0
2023-11-27 11:40:00,94.91,94.97,94.77,94.87,5726.0,90.4179,90.4751,90.2845,90.3798,5726.0
2023-11-27 11:45:00,94.86,94.97,94.86,94.93,3949.0,90.3703,90.4751,90.3703,90.4369,3949.0
2023-11-27 11:50:00,94.9,94.96,94.88,94.93,4400.0,90.4084,90.4655,90.3893,90.4369,4400.0
2023-11-27 11:55:00,94.93,95.0,94.79,94.9,5749.0,90.4369,90.5036,90.3036,90.4084,5749.0
2023-11-27 12:00:00,94.9,94.99,94.86,94.99,7463.0,90.4084,90.4941,90.3703,90.4941,7463.0
2023-11-27 12:05:00,95.0,95.03,94.97,94.99,4957.0,90.5036,90.5322,90.4751,90.4941,4957.0
2023-11-27 12:10:00,95.0,95.02,94.97,94.99,5623.0,90.5036,90.5227,90.4751,90.4941,5623.0
2023-11-27 12:15:00,94.98,94.99,94.85,94.87,2502.0,90.4846,90.4941,90.3607,90.3798,2502.0
2023-11-27 12:20:00,94.84,94.9,94.82,94.9,2971.0,90.3512,90.4084,90.3321,90.4084,2971.0
2023-11-27 12:25:00,94.9,95.01,94.9,95.01,3115.0,90.4084,90.5132,90.4084,90.5132,3115.0
2023-11-27 12:30:00,95.01,95.1,94.97,95.05,8599.0,90.5132,90.5989,90.4751,90.5513,8599.0
2023-11-27 12:35:00,95.07,95.14,95.04,95.11,4290.0,90.5703,90.637,90.5417,90.6084,4290.0
2023-11-27 12:40:00,95.11,95.12,94.98,95.03,3531.0,90.6084,90.618,90.4846,90.5322,3531.0
2023-11-27 12:45:00,95.02,95.08,94.98,95.08,3451.0,90.5227,90.5798,90.4846,90.5798,3451.0
2023-11-27 12:50:00,95.09,95.12,95.02,95.07,2554.0,90.5894,90.618,90.5227,90.5703,2554.0
2023-11-27 12:55:00,95.08,95.1,95.04,95.06,1900.0,90.5798,90.5989,90.5417,90.5608,1900.0
2023-11-27 13:00:00,95.06,95.16,95.03,95.13,2711.0,90.5608,90.6561,90.5322,90.6275,2711.0
2023-11-27 13:05:00,95.13,95.28,95.13,95.23,5515.0,90.6275,90.7704,90.6275,90.7227,5515.0
2023-11-27 13:10:00,95.2,95.32,95.2,95.3,2739.0,90.6942,90.8085,90.6942,90.7894,2739.0
2023-11-27 13:15:00,95.33,95.33,95.25,95.26,4501.0,90.818,90.818,90.7418,90.7513,4501.0
2023-11-27 13:20:00,95.23,95.25,95.11,95.15,3305.0,90.7227,90.7418,90.6084,90.6465,3305.0
2023-11-27 13:25:00,95.15,95.16,95.11,95.14,3144.0,90.6465,90.6561,90.6084,90.637,3144.0
2023-11-27 13:30:00,95.14,95.17,95.13,95.15,2443.0,90.637,90.6656,90.6275,90.6465,2443.0
2023-11-27 13:35:00,95.16,95.18,95.07,95.07,5537.0,90.6561,90.6751,90.5703,90.5703,5537.0
2023-11-27 13:40:00,95.06,95.1,95.0,95.01,2833.0,90.5608,90.5989,90.5036,90.5132,2833.0
2023-11-27 13:45:00,95.0,95.05,94.99,95.01,3606.0,90.5036,90.5513,90.4941,90.5132,3606.0
2023-11-27 13:50:00,95.0,95.06,94.99,95.03,2647.0,90.5036,90.5608,90.4941,90.5322,2647.0
2023-11-27 13:55:00,95.03,95.06,94.99,95.05,2607.0,90.5322,90.5608,90.4941,90.5513,2607.0
2023-11-27 14:00:00,95.05,95.05,94.98,95.01,5900.0,90.5513,90.5513,90.4846,90.5132,5900.0
2023-11-27 14:05:00,95.0,95.02,94.9,94.91,7600.0,90.5036,90.5227,90.4084,90.4179,7600.0
2023-11-27 14:10:00,94.92,95.0,94.92,94.99,3143.0,90.4274,90.5036,90.4274,90.4941,3143.0
2023-11-27 14:15:00,94.91,94.91,94.85,94.85,1800.0,90.4179,90.4179,90.3607,90.3607,1800.0
2023-11-27 14:20:00,94.82,94.97,94.82,94.91,3251.0,90.3321,90.4751,90.3321,90.4179,3251.0
2023-11-27 14:25:00,94.92,94.99,94.87,94.98,3595.0,90.4274,90.4941,90.3798,90.4846,3595.0
2023-11-27 14:30:00,94.95,95.03,94.95,95.03,7072.0,90.456,90.5322,90.456,90.5322,7072.0
2023-11-27 14:35:00,95.02,95.07,94.91,94.96,5647.0,90.5227,90.5703,90.4179,90.4655,5647.0
2023-11-27 14:40:00,94.92,94.97,94.78,94.83,4584.0,90.4274,90.4751,90.294,90.3417,4584.0
2023-11-27 14:45:00,94.85,94.94,94.81,94.91,7456.0,90.3607,90.4465,90.3226,90.4179,7456.0
2023-11-27 14:50:00,94.92,94.98,94.91,94.93,9819.0,90.4274,90.4846,90.4179,90.4369,9819.0
2023-11-27 14:55:00,94.93,95.0,94.89,95.0,5920.0,90.4369,90.5036,90.3988,90.5036,5920.0
2023-11-27 15:00:00,94.97,95.01,94.94,95.01,5000.0,90.4751,90.5132,90.4465,90.5132,5000.0
2023-11-27 15:05:00,95.01,95.05,95.01,95.05,5217.0,90.5132,90.5513,90.5132,90.5513,5217.0
2023-11-27 15:10:00,95.06,95.08,94.99,95.04,6772.0,90.5608,90.5798,90.4941,90.5417,6772.0
2023-11-27 15:15:00,95.01,95.01,94.96,95.01,4306.0,90.5132,90.5132,90.4655,90.5132,4306.0
2023-11-27 15:20:00,95.04,95.07,95.0,95.0,4400.0,90.5417,90.5703,90.5036,90.5036,4400.0
2023-11-27 15:25:00,95.01,95.03,94.96,94.97,3405.0,90.5132,90.5322,90.4655,90.4751,3405.0
2023-11-27 15:30:00,94.96,94.96,94.9,94.91,7400.0,90.4655,90.4655,90.4084,90.4179,7400.0
2023-11-27 15:35:00,94.9,95.0,94.9,94.98,12979.0,90.4084,90.5036,90.4084,90.4846,12979.0
2023-11-27 15:40:00,94.98,94.98,94.83,94.85,8862.0,90.4846,90.4846,90.3417,90.3607,8862.0
2023-11-27 15:45:00,94.84,94.87,94.63,94.69,77009.0,90.3512,90.3798,90.1511,90.2083,77009.0
2023-11-27 15:50:00,94.67,94.81,94.64,94.69,51456.0,90.1892,90.3226,90.1607,90.2083,51456.0
2023-11-27 15:55:00,94.68,94.74,94.55,94.63,121370.0,90.1988,90.2559,90.0749,90.1511,121370.0
2023-11-28 09:30:00,94.01,94.05,93.52,93.67,26328.0,89.5605,89.5986,89.0937,89.2366,26328.0
2023-11-28 09:35:00,93.72,93.95,93.71,93.9,6708.0,89.2842,89.5033,89.2747,89.4557,6708.0
2023-11-28 09:40:00,93.9,94.0,93.74,93.87,7572.0,89.4557,89.551,89.3033,89.4271,7572.0
2023-11-28 09:45:00,93.92,94.0,93.91,94.0,1721.0,89.4747,89.551,89.4652,89.551,1721.0
2023-11-28 09:50:00,94.0,94.06,93.95,94.0,11704.0,89.551,89.6081,89.5033,89.551,11704.0
2023-11-28 09:55:00,93.99,94.07,93.99,94.01,4416.0,89.5414,89.6176,89.5414,89.5605,4416.0
2023-11-28 10:00:00,94.07,94.22,94.01,94.2,2157.0,89.6176,89.7605,89.5605,89.7415,2157.0
2023-11-28 10:05:00,94.25,94.31,94.23,94.28,2117.0,89.7891,89.8463,89.7701,89.8177,2117.0
2023-11-28 10:10:00,94.26,94.32,94.19,94.32,2079.0,89.7987,89.8558,89.732,89.8558,2079.0
2023-11-28 10:15:00,94.35,94.38,94.26,94.29,1602.0,89.8844,89.913,89.7987,89.8272,1602.0
2023-11-28 10:20:00,94.29,94.37,94.28,94.28,2689.0,89.8272,89.9034,89.8177,89.8177,2689.0
2023-11-28 10:25:00,94.34,94.38,94.18,94.26,2300.0,89.8749,89.913,89.7224,89.7987,2300.0
2023-11-28 10:30:00,94.21,94.42,94.2,94.42,4037.0,89.751,89.9511,89.7415,89.9511,4037.0
2023-11-28 10:35:00,94.4,94.46,94.21,94.46,3720.0,89.932,89.9892,89.751,89.9892,3720.0
2023-11-28 10:40:00,94.45,94.66,94.45,94.63,6336.0,89.9797,90.1797,89.9797,90.1511,6336.0
2023-11-28 10:45:00,94.62,94.62,94.5,94.51,3665.0,90.1416,90.1416,90.0273,90.0368,3665.0
2023-11-28 10:50:00,94.48,94.6,94.48,94.56,2515.0,90.0082,90.1226,90.0082,90.0845,2515.0
2023-11-28 10:55:00,94.54,94.69,94.49,94.69,4373.0,90.0654,90.2083,90.0178,90.2083,4373.0
2023-11-28 11:00:00,94.7,94.78,94.68,94.76,5746.0,90.2178,90.294,90.1988,90.275,5746.0
2023-11-28 11:05:00,94.79,94.93,94.76,94.85,4024.0,90.3036,90.4369,90.275,90.3607,4024.0
2023-11-28 11:10:00,94.85,94.85,94.74,94.77,2394.0,90.3607,90.3607,90.2559,90.2845,2394.0
2023-11-28 11:15:00,94.85,94.88,94.73,94.79,15707.0,90.3607,90.3893,90.2464,90.3036,15707.0
2023-11-28 11:20:00,94.79,94.81,94.74,94.74,1000.0,90.3036,90.3226,90.2559,90.2559,1000.0
2023-11-28 11:25:00,94.8,94.81,94.7,94.7,2179.0,90.3131,90.3226,90.2178,90.2178,2179.0
2023-11-28 11:30:00,94.73,94.86,94.73,94.82,2956.0,90.2464,90.3703,90.2464,90.3321,2956.0
2023-11-28 11:35:00,94.9,94.96,94.84,94.93,1986.0,90.4084,90.4655,90.3512,90.4369,1986.0
2023-11-28 11:40:00,94.99,95.03,94.96,95.0,12750.0,90.4941,90.5322,90.4655,90.5036,12750.0
2023-11-28 11:45:00,95.01,95.02,94.84,94.89,2651.0,90.5132,90.5227,90.3512,90.3988,2651.0
2023-11-28 11:50:00,94.91,94.91,94.74,94.82,2371.0,90.4179,90.4179,90.2559,90.3321,2371.0
2023-11-28 11:55:00,94.81,94.85,94.79,94.83,5175.0,90.3226,90.3607,90.3036,90.3417,5175.0
2023-11-28 12:00:00,94.85,94.92,94.82,94.88,3815.0,90.3607,90.4274,90.3321,90.3893,3815.0
2023-11-28 12:05:00,94.82,94.83,94.7,94.75,3432.0,90.3321,90.3417,90.2178,90.2655,3432.0
2023-11-28 12:10:00,94.67,94.68,94.6,94.62,4423.0,90.1892,90.1988,90.1226,90.1416,4423.0
2023-11-28 12:15:00,94.63,94.7,94.6,94.61,3340.0,90.1511,90.2178,90.1226,90.1321,3340.0
2023-11-28 12:20:00,94.59,94.66,94.53,94.66,978.0,90.113,90.1797,90.0559,90.1797,978.0
2023-11-28 12:25:00,94.66,94.66,94.62,94.62,1000.0,90.1797,90.1797,90.1416,90.1416,1000.0
2023-11-28 12:30:00,94.57,94.59,94.42,94.59,3500.0,90.094,90.113,89.9511,90.113,3500.0
2023-11-28 12:35:00,94.55,94.76,94.55,94.73,31023.0,90.0749,90.275,90.0749,90.2464,31023.0
2023-11-28 12:40:00,94.73,94.73,94.55,94.6,3748.0,90.2464,90.2464,90.0749,90.1226,3748.0
2023-11-28 12:45:00,94.58,94.61,94.49,94.49,41637.0,90.1035,90.1321,90.0178,90.0178,41637.0
2023-11-28 12:50:00,94.48,94.58,94.39,94.46,2799.0,90.0082,90.1035,89.9225,89.9892,2799.0
2023-11-28 12:55:00,94.46,94.46,94.3,94.38,1866.0,89.9892,89.9892,89.8368,89.913,1866.0
2023-11-28 13:00:00,94.35,94.43,94.28,94.35,20356.0,89.8844,89.9606,89.8177,89.8844,20356.0
2023-11-28 13:05:00,94.39,94.47,94.38,94.4,2971.0,89.9225,89.9987,89.913,89.932,2971.0
2023-11-28 13:10:00,94.38,94.4,94.2,94.2,26246.0,89.913,89.932,89.7415,89.7415,26246.0
2023-11-28 13:15:00,94.2,94.2,94.05,94.05,2000.0,89.7415,89.7415,89.5986,89.5986,2000.0
2023-11-28 13:20:00,94.1,94.19,94.1,94.13,2896.0,89.6462,89.732,89.6462,89.6748,2896.0
2023-11-28 13:25:00,94.08,94.37,94.07,94.32,5905.0,89.6272,89.9034,89.6176,89.8558,5905.0
2023-11-28 13:30:00,94.29,94.29,94.18,94.22,2868.0,89.8272,89.8272,89.7224,89.7605,2868.0
2023-11-28 13:35:00,94.2,94.23,94.17,94.21,10292.0,89.7415,89.7701,89.7129,89.751,10292.0
2023-11-28 13:40:00,94.2,94.3,94.19,94.25,14241.0,89.7415,89.8368,89.732,89.7891,14241.0
2023-11-28 13:45:00,94.29,94.36,94.28,94.28,8591.0,89.8272,89.8939,89.8177,89.8177,8591.0
2023-11-28 13:50:00,94.23,94.34,94.23,94.32,7391.0,89.7701,89.8749,89.7701,89.8558,7391.0
2023-11-28 13:55:00,94.29,94.33,94.23,94.29,10599.0,89.8272,89.8653,89.7701,89.8272,10599.0
2023-11-28 14:00:00,94.26,94.3,94.2,94.23,7763.0,89.7987,89.8368,89.7415,89.7701,7763.0
2023-11-28 14:05:00,94.25,94.31,94.23,94.31,10374.0,89.7891,89.8463,89.7701,89.8463,10374.0
2023-11-28 14:10:00,94.29,94.4,94.29,94.33,2279.0,89.8272,89.932,89.8272,89.8653,2279.0
2023-11-28 14:15:00,94.3,94.41,94.29,94.3,1806.0,89.8368,89.9416,89.8272,89.8368,1806.0
2023-11-28 14:20:00,94.3,94.45,94.3,94.39,6346.0,89.8368,89.9797,89.8368,89.9225,6346.0
2023-11-28 14:25:00,94.41,94.53,94.38,94.47,5295.0,89.9416,90.0559,89.913,89.9987,5295.0
2023-11-28 14:30:00,94.48,94.48,94.38,94.45,3123.0,90.0082,90.0082,89.913,89.9797,3123.0
2023-11-28 14:35:00,94.44,94.58,94.43,94.58,3536.0,89.9701,90.1035,89.9606,90.1035,3536.0
2023-11-28 14:40:00,94.6,94.67,94.53,94.53,4622.0,90.1226,90.1892,90.0559,90.0559,4622.0
2023-11-28 14:45:00,94.53,94.61,94.5,94.61,4375.0,90.0559,90.1321,90.0273,90.1321,4375.0
2023-11-28 14:50:00,94.6,94.65,94.57,94.64,3261.0,90.1226,90.1702,90.094,90.1607,3261.0
2023-11-28 14:55:00,94.64,94.65,94.59,94.63,4109.0,90.1607,90.1702,90.113,90.1511,4109.0
2023-11-28 15:00:00,94.61,94.68,94.61,94.65,4275.0,90.1321,90.1988,90.1321,90.1702,4275.0
2023-11-28 15:05:00,94.64,94.64,94.52,94.58,3973.0,90.1607,90.1607,90.0463,90.1035,3973.0
2023-11-28 15:10:00,94.59,94.61,94.45,94.52,4386.0,90.113,90.1321,89.9797,90.0463,4386.0
2023-11-28 15:15:00,94.52,94.54,94.47,94.52,3061.0,90.0463,90.0654,89.9987,90.0463,3061.0
2023-11-28 15:20:00,94.51,94.62,94.39,94.59,8932.0,90.0368,90.1416,89.9225,90.113,8932.0
2023-11-28 15:25:00,94.59,94.66,94.54,94.56,9900.0,90.113,90.1797,90.0654,90.0845,9900.0
2023-11-28 15:30:00,94.56,94.62,94.54,94.58,7061.0,90.0845,90.1416,90.0654,90.1035,7061.0
2023-11-28 15:35:00,94.59,94.62,94.55,94.58,5288.0,90.113,90.1416,90.0749,90.1035,5288.0
2023-11-28 15:40:00,94.58,94.66,94.57,94.57,34619.0,90.1035,90.1797,90.094,90.094,34619.0
2023-11-28 15:45:00,94.6,94.79,94.6,94.76,61406.0,90.1226,90.3036,90.1226,90.275,61406.0
2023-11-28 15:50:00,94.79,94.83,94.61,94.7,39006.0,90.3036,90.3417,90.1321,90.2178,39006.0
2023-11-28 15:55:00,94.68,94.85,94.68,94.8,71209.0,90.1988,90.3607,90.1988,90.3131,71209.0
2023-11-29 09:30:00,96.18,96.86,95.73,96.72,35502.0,91.6278,92.2756,91.1991,92.1422,35502.0
2023-11-29 09:35:00,96.79,97.18,96.69,97.11,10925.0,92.2089,92.5805,92.1136,92.5138,10925.0
2023-11-29 09:40:00,97.14,97.37,97.04,97.35,23529.0,92.5423,92.7615,92.4471,92.7424,23529.0
2023-11-29 09:45:00,97.47,97.86,97.42,97.78,18443.0,92.8567,93.2283,92.8091,93.1521,18443.0
2023-11-29 09:50:00,97.84,97.95,97.77,97.94,8711.0,93.2092,93.314,93.1425,93.3045,8711.0
2023-11-29 09:55:00,97.96,98.09,97.78,97.82,6405.0,93.3235,93.4474,93.1521,93.1902,6405.0
2023-11-29 10:00:00,97.84,98.08,97.73,97.81,10544.0,93.2092,93.4379,93.1044,93.1806,10544.0
2023-11-29 10:05:00,97.83,97.84,97.36,97.4,8946.0,93.1997,93.2092,92.7519,92.79,8946.0
2023-11-29 10:10:00,97.39,97.44,97.14,97.16,6315.0,92.7805,92.8281,92.5423,92.5614,6315.0
2023-11-29 10:15:00,97.15,97.17,97.02,97.17,6862.0,92.5519,92.5709,92.428,92.5709,6862.0
2023-11-29 10:20:00,97.14,97.42,97.1,97.16,15130.0,92.5423,92.8091,92.5042,92.5614,15130.0
2023-11-29 10:25:00,97.16,97.39,97.16,97.38,10850.0,92.5614,92.7805,92.5614,92.771,10850.0
2023-11-29 10:30:00,97.4,97.6,97.36,97.4,14557.0,92.79,92.9806,92.7519,92.79,14557.0
2023-11-29 10:35:00,97.42,97.42,97.23,97.27,10273.0,92.8091,92.8091,92.6281,92.6662,10273.0
2023-11-29 10:40:00,97.29,97.29,97.01,97.07,6786.0,92.6852,92.6852,92.4185,92.4757,6786.0
2023-11-29 10:45:00,97.03,97.04,96.83,96.94,5593.0,92.4375,92.4471,92.247,92.3518,5593.0
2023-11-29 10:50:00,96.92,97.07,96.92,97.07,5320.0,92.3328,92.4757,92.3328,92.4757,5320.0
2023-11-29 10:55:00,97.07,97.28,97.03,97.06,9710.0,92.4757,92.6757,92.4375,92.4661,9710.0
2023-11-29 11:00:00,97.08,97.1,96.96,97.0,3998.0,92.4852,92.5042,92.3709,92.409,3998.0
2023-11-29 11:05:00,97.0,97.0,96.73,96.76,10475.0,92.409,92.409,92.1517,92.1803,10475.0
2023-11-29 11:10:00,96.76,96.84,96.64,96.64,4201.0,92.1803,92.2565,92.066,92.066,4201.0
2023-11-29 11:15:00,96.65,96.66,96.4,96.47,4116.0,92.0755,92.0851,91.8374,91.9041,4116.0
2023-11-29 11:20:00,96.47,96.66,96.38,96.54,8482.0,91.9041,92.0851,91.8183,91.9707,8482.0
2023-11-29 11:25:00,96.5,96.6,96.45,96.46,5190.0,91.9326,92.0279,91.885,91.8945,5190.0
2023-11-29 11:30:00,96.49,96.51,96.28,96.4,4828.0,91.9231,91.9422,91.723,91.8374,4828.0
2023-11-29 11:35:00,96.42,96.59,96.42,96.54,3266.0,91.8564,92.0184,91.8564,91.9707,3266.0
2023-11-29 11:40:00,96.54,96.62,96.51,96.56,2380.0,91.9707,92.047,91.9422,91.9898,2380.0
2023-11-29 11:45:00,96.54,96.71,96.53,96.69,3024.0,91.9707,92.1327,91.9612,92.1136,3024.0
2023-11-29 11:50:00,96.69,96.69,96.57,96.66,3854.0,92.1136,92.1136,91.9993,92.0851,3854.0
2023-11-29 11:55:00,96.65,96.67,96.52,96.56,3377.0,92.0755,92.0946,91.9517,91.9898,3377.0
2023-11-29 12:00:00,96.52,96.56,96.45,96.56,5164.0,91.9517,91.9898,91.885,91.9898,5164.0
2023-11-29 12:05:00,96.55,96.57,96.43,96.5,3774.0,91.9803,91.9993,91.8659,91.9326,3774.0
2023-11-29 12:10:00,96.53,96.54,96.47,96.51,3280.0,91.9612,91.9707,91.9041,91.9422,3280.0
2023-11-29 12:15:00,96.51,96.63,96.49,96.52,3199.0,91.9422,92.0565,91.9231,91.9517,3199.0
2023-11-29 12:20:00,96.48,96.61,96.47,96.59,3200.0,91.9136,92.0374,91.9041,92.0184,3200.0
2023-11-29 12:25:00,96.57,96.64,96.47,96.64,7122.0,91.9993,92.066,91.9041,92.066,7122.0
2023-11-29 12:30:00,96.61,96.71,96.6,96.71,2500.0,92.0374,92.1327,92.0279,92.1327,2500.0
2023-11-29 12:35:00,96.7,96.74,96.64,96.66,5785.0,92.1232,92.1613,92.066,92.0851,5785.0
2023-11-29 12:40:00,96.65,96.67,96.57,96.58,3591.0,92.0755,92.0946,91.9993,92.0088,3591.0
2023-11-29 12:45:00,96.59,96.62,96.52,96.56,3469.0,92.0184,92.047,91.9517,91.9898,3469.0
2023-11-29 12:50:00,96.55,96.71,96.53,96.59,10204.0,91.9803,92.1327,91.9612,92.0184,10204.0
2023-11-29 12:55:00,96.6,96.62,96.51,96.56,5257.0,92.0279,92.047,91.9422,91.9898,5257.0
2023-11-29 13:00:00,96.58,96.66,96.54,96.63,6401.0,92.0088,92.0851,91.9707,92.0565,6401.0
2023-11-29 13:05:00,96.61,96.63,96.52,96.58,4496.0,92.0374,92.0565,91.9517,92.0088,4496.0
2023-11-29 13:10:00,96.58,96.61,96.5,96.52,5280.0,92.0088,92.0374,91.9326,91.9517,5280.0
2023-11-29 13:15:00,96.54,96.57,96.41,96.44,72080.0,91.9707,91.9993,91.8469,91.8755,72080.0
2023-11-29 13:20:00,96.47,96.55,96.45,96.53,4689.0,91.9041,91.9803,91.885,91.9612,4689.0
2023-11-29 13:25:00,96.53,96.84,96.52,96.81,12528.0,91.9612,92.2565,91.9517,92.228,12528.0
2023-11-29 13:30:00,96.76,96.76,96.54,96.59,9687.0,92.1803,92.1803,91.9707,92.0184,9687.0
2023-11-29 13:35:00,96.6,96.65,96.55,96.62,5782.0,92.0279,92.0755,91.9803,92.047,5782.0
2023-11-29 13:40:00,96.63,96.71,96.59,96.67,6684.0,92.0565,92.1327,92.0184,92.0946,6684.0
2023-11-29 13:45:00,96.67,96.71,96.67,96.68,5423.0,92.0946,92.1327,92.0946,92.1041,5423.0
2023-11-29 13:50:00,96.69,96.73,96.61,96.61,10619.0,92.1136,92.1517,92.0374,92.0374,10619.0
2023-11-29 13:55:00,96.59,96.67,96.59,96.64,5357.0,92.0184,92.0946,92.0184,92.066,5357.0
2023-11-29 14:00:00,96.64,96.65,96.59,96.64,4107.0,92.066,92.0755,92.0184,92.066,4107.0
2023-11-29 14:05:00,96.65,96.72,96.61,96.71,14477.0,92.0755,92.1422,92.0374,92.1327,14477.0
2023-11-29 14:10:00,96.7,96.81,96.65,96.66,10505.0,92.1232,92.228,92.0755,92.0851,10505.0
2023-11-29 14:15:00,96.65,96.72,96.65,96.68,10568.0,92.0755,92.1422,92.0755,92.1041,10568.0
2023-11-29 14:20:00,96.69,96.69,96.63,96.66,6134.0,92.1136,92.1136,92.0565,92.0851,6134.0
2023-11-29 14:25:00,96.67,96.72,96.59,96.6,11091.0,92.0946,92.1422,92.0184,92.0279,11091.0
2023-11-29 14:30:00,96.61,96.61,96.43,96.56,9256.0,92.0374,92.0374,91.8659,91.9898,9256.0
2023-11-29 14:35:00,96.59,96.59,96.46,96.48,41543.0,92.0184,92.0184,91.8945,91.9136,41543.0
2023-11-29 14:40:00,96.47,96.54,96.44,96.53,8745.0,91.9041,91.9707,91.8755,91.9612,8745.0
2023-11-29 14:45:00,96.51,96.6,96.51,96.54,8865.0,91.9422,92.0279,91.9422,91.9707,8865.0
2023-11-29 14:50:00,96.53,96.61,96.51,96.59,8185.0,91.9612,92.0374,91.9422,92.0184,8185.0
2023-11-29 14:55:00,96.59,96.62,96.56,96.6,9321.0,92.0184,92.047,91.9898,92.0279,9321.0
2023-11-29 15:00:00,96.59,96.67,96.55,96.65,15717.0,92.0184,92.0946,91.9803,92.0755,15717.0
2023-11-29 15:05:00,96.67,96.68,96.6,96.61,11564.0,92.0946,92.1041,92.0279,92.0374,11564.0
2023-11-29 15:10:00,96.62,96.63,96.54,96.54,9301.0,92.047,92.0565,91.9707,91.9707,9301.0
2023-11-29 15:15:00,96.56,96.58,96.3,96.34,7020.0,91.9898,92.0088,91.7421,91.7802,7020.0
2023-11-29 15:20:00,96.33,96.34,96.23,96.29,12666.0,91.7707,91.7802,91.6754,91.7326,12666.0
2023-11-29 15:25:00,96.29,96.32,96.22,96.3,40545.0,91.7326,91.7612,91.6659,91.7421,40545.0
2023-11-29 15:30:00,96.29,96.4,96.29,96.4,16828.0,91.7326,91.8374,91.7326,91.8374,16828.0
2023-11-29 15:35:00,96.39,96.41,96.33,96.35,19231.0,91.8278,91.8469,91.7707,91.7897,19231.0
2023-11-29 15:40:00,96.36,96.48,96.34,96.47,14900.0,91.7993,91.9136,91.7802,91.9041,14900.0
2023-11-29 15:45:00,96.45,96.51,96.37,96.5,24116.0,91.885,91.9422,91.8088,91.9326,24116.0
2023-11-29 15:50:00,96.47,96.52,96.06,96.07,80171.0,91.9041,91.9517,91.5135,91.523,80171.0
2023-11-29 15:55:00,96.11,96.23,95.92,96.04,127784.0,91.5611,91.6754,91.3801,91.4944,127784.0
2023-11-30 09:30:00,96.73,96.97,96.11,96.14,12943.0,92.1517,92.3804,91.5611,91.5897,12943.0
2023-11-30 09:35:00,96.33,96.33,95.77,95.85,2301.0,91.7707,91.7707,91.2372,91.3134,2301.0
2023-11-30 09:40:00,95.63,95.77,95.37,95.72,18028.0,91.1038,91.2372,90.8561,91.1896,18028.0
2023-11-30 09:45:00,95.75,96.04,95.64,96.04,17964.0,91.2181,91.4944,91.1133,91.4944,17964.0
2023-11-30 09:50:00,96.13,96.24,95.94,96.16,5285.0,91.5801,91.6849,91.3991,91.6087,5285.0
2023-11-30 09:55:00,96.21,96.22,96.09,96.13,2100.0,91.6564,91.6659,91.542,91.5801,2100.0
2023-11-30 10:00:00,96.17,96.19,95.85,95.86,14890.0,91.6183,91.6373,91.3134,91.3229,14890.0
2023-11-30 10:05:00,95.88,96.04,95.78,95.94,20140.0,91.342,91.4944,91.2467,91.3991,20140.0
2023-11-30 10:10:00,95.95,96.2,95.91,96.19,8461.0,91.4087,91.6468,91.3706,91.6373,8461.0
2023-11-30 10:15:00,96.15,96.3,96.09,96.09,9074.0,91.5992,91.7421,91.542,91.542,9074.0
2023-11-30 10:20:00,96.08,96.13,96.01,96.01,6068.0,91.5325,91.5801,91.4658,91.4658,6068.0
2023-11-30 10:25:00,96.06,96.17,96.02,96.11,3441.0,91.5135,91.6183,91.4754,91.5611,3441.0
2023-11-30 10:30:00,96.1,96.19,96.02,96.19,8487.0,91.5516,91.6373,91.4754,91.6373,8487.0
2023-11-30 10:35:00,96.2,96.2,95.91,95.94,44181.0,91.6468,91.6468,91.3706,91.3991,44181.0
2023-11-30 10:40:00,95.93,96.05,95.87,96.05,45203.0,91.3896,91.5039,91.3325,91.5039,45203.0
2023-11-30 10:45:00,96.06,96.06,95.87,95.94,32370.0,91.5135,91.5135,91.3325,91.3991,32370.0
2023-11-30 10:50:00,95.95,96.16,95.91,96.08,16222.0,91.4087,91.6087,91.3706,91.5325,16222.0
2023-11-30 10:55:00,96.13,96.38,96.07,96.38,3533.0,91.5801,91.8183,91.523,91.8183,3533.0
2023-11-30 11:00:00,96.43,96.57,96.43,96.47,6123.0,91.8659,91.9993,91.8659,91.9041,6123.0
2023-11-30 11:05:00,96.51,96.51,96.21,96.21,4724.0,91.9422,91.9422,91.6564,91.6564,4724.0
2023-11-30 11:10:00,96.19,96.31,96.12,96.25,3084.0,91.6373,91.7516,91.5706,91.6945,3084.0
2023-11-30 11:15:00,96.25,96.35,96.22,96.23,4826.0,91.6945,91.7897,91.6659,91.6754,4826.0
2023-11-30 11:20:00,96.22,96.37,96.17,96.27,2735.0,91.6659,91.8088,91.6183,91.7135,2735.0
2023-11-30 11:25:00,96.32,96.35,96.19,96.2,1400.0,91.7612,91.7897,91.6373,91.6468,1400.0
2023-11-30 11:30:00,96.19,96.28,96.14,96.2,3410.0,91.6373,91.723,91.5897,91.6468,3410.0
2023-11-30 11:35:00,96.19,96.3,96.18,96.3,1533.0,91.6373,91.7421,91.6278,91.7421,1533.0
2023-11-30 11:40:00,96.24,96.31,96.13,96.13,2963.0,91.6849,91.7516,91.5801,91.5801,2963.0
2023-11-30 11:45:00,96.09,96.14,96.0,96.1,8699.0,91.542,91.5897,91.4563,91.5516,8699.0
2023-11-30 11:50:00,96.1,96.17,96.1,96.17,2545.0,91.5516,91.6183,91.5516,91.6183,2545.0
2023-11-30 11:55:00,96.15,96.15,96.03,96.06,7800.0,91.5992,91.5992,91.4849,91.5135,7800.0
2023-11-30 12:00:00,96.11,96.26,96.0,96.18,7020.0,91.5611,91.704,91.4563,91.6278,7020.0
2023-11-30 12:05:00,96.2,96.27,96.16,96.22,3418.0,91.6468,91.7135,91.6087,91.6659,3418.0
2023-11-30 12:10:00,96.14,96.31,96.12,96.27,2611.0,91.5897,91.7516,91.5706,91.7135,2611.0
2023-11-30 12:15:00,96.26,96.29,96.2,96.2,1626.0,91.704,91.7326,91.6468,91.6468,1626.0
2023-11-30 12:20:00,96.16,96.23,96.15,96.21,1519.0,91.6087,91.6754,91.5992,91.6564,1519.0
2023-11-30 12:25:00,96.18,96.25,96.14,96.19,3530.0,91.6278,91.6945,91.5897,91.6373,3530.0
2023-11-30 12:30:00,96.19,96.25,96.14,96.21,2970.0,91.6373,91.6945,91.5897,91.6564,2970.0
2023-11-30 12:35:00,96.22,96.31,96.22,96.29,1033.0,91.6659,91.7516,91.6659,91.7326,1033.0
2023-11-30 12:40:00,96.25,96.34,96.24,96.33,1841.0,91.6945,91.7802,91.6849,91.7707,1841.0
2023-11-30 12:45:00,96.31,96.38,96.3,96.32,1165.0,91.7516,91.8183,91.7421,91.7612,1165.0
2023-11-30 12:50:00,96.33,96.39,96.33,96.33,1920.0,91.7707,91.8278,91.7707,91.7707,1920.0
2023-11-30 12:55:00,96.29,96.33,96.27,96.33,1700.0,91.7326,91.7707,91.7135,91.7707,1700.0
2023-11-30 13:00:00,96.29,96.32,96.13,96.22,5898.0,91.7326,91.7612,91.5801,91.6659,5898.0
2023-11-30 13:05:00,96.19,96.19,96.11,96.15,5540.0,91.6373,91.6373,91.5611,91.5992,5540.0
2023-11-30 13:10:00,96.16,96.19,96.13,96.19,3380.0,91.6087,91.6373,91.5801,91.6373,3380.0
2023-11-30 13:15:00,96.2,96.22,96.15,96.17,4124.0,91.6468,91.6659,91.5992,91.6183,4124.0
2023-11-30 13:20:00,96.17,96.22,96.16,96.18,2625.0,91.6183,91.6659,91.6087,91.6278,2625.0
2023-11-30 13:25:00,96.19,96.2,96.06,96.12,4640.0,91.6373,91.6468,91.5135,91.5706,4640.0
2023-11-30 13:30:00,96.14,96.23,96.07,96.16,11935.0,91.5897,91.6754,91.523,91.6087,11935.0
2023-11-30 13:35:00,96.17,96.29,96.17,96.29,4616.0,91.6183,91.7326,91.6183,91.7326,4616.0
2023-11-30 13:40:00,96.28,96.32,96.25,96.27,2400.0,91.723,91.7612,91.6945,91.7135,2400.0
2023-11-30 13:45:00,96.28,96.29,96.22,96.22,2226.0,91.723,91.7326,91.6659,91.6659,2226.0
2023-11-30 13:50:00,96.25,96.28,96.2,96.26,3616.0,91.6945,91.723,91.6468,91.704,3616.0
2023-11-30 13:55:00,96.27,96.33,96.15,96.22,14732.0,91.7135,91.7707,91.5992,91.6659,14732.0
2023-11-30 14:00:00,96.23,96.27,96.18,96.18,2130.0,91.6754,91.7135,91.6278,91.6278,2130.0
2023-11-30 14:05:00,96.21,96.27,96.17,96.22,2219.0,91.6564,91.7135,91.6183,91.6659,2219.0
2023-11-30 14:10:00,96.28,96.31,96.24,96.29,2751.0,91.723,91.7516,91.6849,91.7326,2751.0
2023-11-30 14:15:00,96.28,96.29,96.21,96.23,2107.0,91.723,91.7326,91.6564,91.6754,2107.0
2023-11-30 14:20:00,96.2,96.23,96.17,96.19,5763.0,91.6468,91.6754,91.6183,91.6373,5763.0
2023-11-30 14:25:00,96.19,96.21,96.15,96.2,4564.0,91.6373,91.6564,91.5992,91.6468,4564.0
2023-11-30 14:30:00,96.21,96.22,96.17,96.2,4068.0,91.6564,91.6659,91.6183,91.6468,4068.0
2023-11-30 14:35:00,96.18,96.28,96.18,96.27,4012.0,91.6278,91.723,91.6278,91.7135,4012.0
2023-11-30 14:40:00,96.3,96.33,96.27,96.29,2658.0,91.7421,91.7707,91.7135,91.7326,2658.0
2023-11-30 14:45:00,96.33,96.47,96.33,96.44,4667.0,91.7707,91.9041,91.7707,91.8755,4667.0
2023-11-30 14:50:00,96.45,96.47,96.31,96.31,4867.0,91.885,91.9041,91.7516,91.7516,4867.0
2023-11-30 14:55:00,96.33,96.38,96.28,96.31,5131.0,91.7707,91.8183,91.723,91.7516,5131.0
2023-11-30 15:00:00,96.29,96.32,96.23,96.25,21902.0,91.7326,91.7612,91.6754,91.6945,21902.0
2023-11-30 15:05:00,96.23,96.27,96.16,96.23,15987.0,91.6754,91.7135,91.6087,91.6754,15987.0
2023-11-30 15:10:00,96.23,96.33,96.21,96.28,11343.0,91.6754,91.7707,91.6564,91.723,11343.0
2023-11-30 15:15:00,96.28,96.29,96.12,96.17,6965.0,91.723,91.7326,91.5706,91.6183,6965.0
2023-11-30 15:20:00,96.19,96.34,96.18,96.28,4960.0,91.6373,91.7802,91.6278,91.723,4960.0
2023-11-30 15:25:00,96.29,96.29,96.12,96.19,11202.0,91.7326,91.7326,91.5706,91.6373,11202.0
2023-11-30 15:30:00,96.19,96.34,96.17,96.33,11037.0,91.6373,91.7802,91.6183,91.7707,11037.0
2023-11-30 15:35:00,96.33,96.35,96.2,96.28,11473.0,91.7707,91.7897,91.6468,91.723,11473.0
2023-11-30 15:40:00,96.29,96.6,96.28,96.6,9254.0,91.7326,92.0279,91.723,92.0279,9254.0
2023-11-30 15:45:00,96.6,96.67,96.51,96.62,23922.0,92.0279,92.0946,91.9422,92.047,23922.0
2023-11-30 15:50:00,96.63,97.25,96.59,97.03,65519.0,92.0565,92.6471,92.0184,92.4375,65519.0
2023-11-30 15:55:00,96.97,97.07,96.84,96.92,123506.0,92.3804,92.4757,92.2565,92.3328,123506.0
2023-12-01 09:30:00,96.56,96.72,95.84,96.11,27150.0,91.9898,92.1422,91.3039,91.5611,27150.0
2023-12-01 09:35:00,96.23,96.52,96.13,96.34,2898.0,91.6754,91.9517,91.5801,91.7802,2898.0
2023-12-01 09:40:00,96.36,96.53,96.26,96.53,8398.0,91.7993,91.9612,91.704,91.9612,8398.0
2023-12-01 09:45:00,96.51,96.59,96.29,96.34,3805.0,91.9422,92.0184,91.7326,91.7802,3805.0
2023-12-01 09:50:00,96.32,96.55,96.09,96.51,5080.0,91.7612,91.9803,91.542,91.9422,5080.0
2023-12-01 09:55:00,96.56,96.57,96.4,96.48,3304.0,91.9898,91.9993,91.8374,91.9136,3304.0
2023-12-01 10:00:00,96.55,97.13,96.55,97.02,5970.0,91.9803,92.5328,91.9803,92.428,5970.0
2023-12-01 10:05:00,97.04,97.25,96.91,96.98,26352.0,92.4471,92.6471,92.3232,92.3899,26352.0
2023-12-01 10:10:00,96.96,96.96,96.75,96.77,3952.0,92.3709,92.3709,92.1708,92.1899,3952.0
2023-12-01 10:15:00,96.73,96.85,96.67,96.85,1563.0,92.1517,92.2661,92.0946,92.2661,1563.0
2023-12-01 10:20:00,96.85,96.89,96.79,96.88,2968.0,92.2661,92.3042,92.2089,92.2946,2968.0
2023-12-01 10:25:00,96.91,96.91,96.69,96.78,4853.0,92.3232,92.3232,92.1136,92.1994,4853.0
2023-12-01 10:30:00,96.78,97.01,96.76,96.95,4864.0,92.1994,92.4185,92.1803,92.3613,4864.0
2023-12-01 10:35:00,96.97,97.17,96.97,97.02,3923.0,92.3804,92.5709,92.3804,92.428,3923.0
2023-12-01 10:40:00,97.05,97.1,97.03,97.04,2855.0,92.4566,92.5042,92.4375,92.4471,2855.0
2023-12-01 10:45:00,97.05,97.13,96.95,97.07,10137.0,92.4566,92.5328,92.3613,92.4757,10137.0
2023-12-01 10:50:00,97.07,97.23,97.07,97.18,5098.0,92.4757,92.6281,92.4757,92.5805,5098.0
2023-12-01 10:55:00,97.2,97.23,97.11,97.19,7391.0,92.5995,92.6281,92.5138,92.59,7391.0
2023-12-01 11:00:00,97.18,97.23,96.94,97.18,12227.0,92.5805,92.6281,92.3518,92.5805,12227.0
2023-12-01 11:05:00,97.17,97.32,96.99,97.31,3267.0,92.5709,92.7138,92.3994,92.7043,3267.0
2023-12-01 11:10:00,97.36,97.58,97.29,97.58,4932.0,92.7519,92.9615,92.6852,92.9615,4932.0
2023-12-01 11:15:00,97.62,97.69,97.58,97.64,21380.0,92.9996,93.0663,92.9615,93.0187,21380.0
2023-12-01 11:20:00,97.61,97.7,97.59,97.7,3737.0,92.9901,93.0758,92.971,93.0758,3737.0
2023-12-01 11:25:00,97.69,97.93,97.69,97.93,10146.0,93.0663,93.295,93.0663,93.295,10146.0
2023-12-01 11:30:00,97.94,98.0,97.76,98.0,8608.0,93.3045,93.3616,93.133,93.3616,8608.0
2023-12-01 11:35:00,97.99,97.99,97.78,97.93,3088.0,93.3521,93.3521,93.1521,93.295,3088.0
2023-12-01 11:40:00,97.94,98.2,97.91,98.16,9903.0,93.3045,93.5522,93.2759,93.5141,9903.0
2023-12-01 11:45:00,98.2,98.25,97.96,98.07,3460.0,93.5522,93.5998,93.3235,93.4283,3460.0
2023-12-01 11:50:00,98.07,98.28,98.05,98.28,3359.0,93.4283,93.6284,93.4093,93.6284,3359.0
2023-12-01 11:55:00,98.2,98.28,98.16,98.16,1466.0,93.5522,93.6284,93.5141,93.5141,1466.0
2023-12-01 12:00:00,98.16,98.26,98.16,98.2,2571.0,93.5141,93.6093,93.5141,93.5522,2571.0
2023-12-01 12:05:00,98.26,98.33,98.25,98.31,2425.0,93.6093,93.676,93.5998,93.657,2425.0
2023-12-01 12:10:00,98.31,98.39,98.31,98.39,1670.0,93.657,93.7332,93.657,93.7332,1670.0
2023-12-01 12:15:00,98.42,98.46,98.24,98.29,15708.0,93.7618,93.7999,93.5903,93.6379,15708.0
2023-12-01 12:20:00,98.28,98.42,98.23,98.38,6095.0,93.6284,93.7618,93.5808,93.7237,6095.0
2023-12-01 12:25:00,98.34,98.34,98.15,98.28,5856.0,93.6855,93.6855,93.5045,93.6284,5856.0
2023-12-01 12:30:00,98.28,98.47,98.23,98.43,10448.0,93.6284,93.8094,93.5808,93.7713,10448.0
2023-12-01 12:35:00,98.42,98.46,98.36,98.45,4385.0,93.7618,93.7999,93.7046,93.7903,4385.0
2023-12-01 12:40:00,98.45,98.48,98.42,98.43,2107.0,93.7903,93.8189,93.7618,93.7713,2107.0
2023-12-01 12:45:00,98.45,98.55,98.41,98.55,7464.0,93.7903,93.8856,93.7522,93.8856,7464.0
2023-12-01 12:50:00,98.54,98.54,98.38,98.42,1852.0,93.8761,93.8761,93.7237,93.7618,1852.0
2023-12-01 12:55:00,98.43,98.48,98.35,98.35,2324.0,93.7713,93.8189,93.6951,93.6951,2324.0
2023-12-01 13:00:00,98.34,98.34,98.22,98.24,1596.0,93.6855,93.6855,93.5712,93.5903,1596.0
2023-12-01 13:05:00,98.17,98.17,98.05,98.08,2833.0,93.5236,93.5236,93.4093,93.4379,2833.0
2023-12-01 13:10:00,98.1,98.16,97.99,98.1,3987.0,93.4569,93.5141,93.3521,93.4569,3987.0
2023-12-01 13:15:00,98.06,98.13,98.03,98.08,4153.0,93.4188,93.4855,93.3902,93.4379,4153.0
2023-12-01 13:20:00,98.09,98.11,98.0,98.11,2595.0,93.4474,93.4664,93.3616,93.4664,2595.0
2023-12-01 13:25:00,98.09,98.09,97.96,97.97,2522.0,93.4474,93.4474,93.3235,93.3331,2522.0
2023-12-01 13:30:00,97.95,97.95,97.89,97.92,1814.0,93.314,93.314,93.2568,93.2854,1814.0
2023-12-01 13:35:00,97.91,97.98,97.83,97.87,3270.0,93.2759,93.3426,93.1997,93.2378,3270.0
2023-12-01 13:40:00,97.83,97.86,97.77,97.86,2100.0,93.1997,93.2283,93.1425,93.2283,2100.0
2023-12-01 13:45:00,97.86,97.86,97.8,97.83,2055.0,93.2283,93.2283,93.1711,93.1997,2055.0
2023-12-01 13:50:00,97.85,97.85,97.77,97.81,2606.0,93.2187,93.2187,93.1425,93.1806,2606.0
2023-12-01 13:55:00,97.82,97.85,97.8,97.8,2844.0,93.1902,93.2187,93.1711,93.1711,2844.0
2023-12-01 14:00:00,97.81,97.84,97.71,97.84,6968.0,93.1806,93.2092,93.0854,93.2092,6968.0
2023-12-01 14:05:00,97.85,97.91,97.72,97.85,4831.0,93.2187,93.2759,93.0949,93.2187,4831.0
2023-12-01 14:10:00,97.87,98.0,97.85,97.96,6656.0,93.2378,93.3616,93.2187,93.3235,6656.0
2023-12-01 14:15:00,97.96,97.96,97.85,97.85,4834.0,93.3235,93.3235,93.2187,93.2187,4834.0
2023-12-01 14:20:00,97.85,97.94,97.84,97.92,4049.0,93.2187,93.3045,93.2092,93.2854,4049.0
2023-12-01 14:25:00,97.95,97.95,97.84,97.84,9119.0,93.314,93.314,93.2092,93.2092,9119.0
2023-12-01 14:30:00,97.84,97.87,97.77,97.77,28636.0,93.2092,93.2378,93.1425,93.1425,28636.0
2023-12-01 14:35:00,97.8,97.88,97.74,97.79,9528.0,93.1711,93.2473,93.1139,93.1616,9528.0
2023-12-01 14:40:00,97.79,97.82,97.68,97.68,9796.0,93.1616,93.1902,93.0568,93.0568,9796.0
2023-12-01 14:45:00,97.66,97.78,97.64,97.78,3568.0,93.0377,93.1521,93.0187,93.1521,3568.0
2023-12-01 14:50:00,97.74,97.77,97.69,97.71,2192.0,93.1139,93.1425,93.0663,93.0854,2192.0
2023-12-01 14:55:00,97.68,97.78,97.68,97.77,3164.0,93.0568,93.1521,93.0568,93.1425,3164.0
2023-12-01 15:00:00,97.79,97.8,97.68,97.7,4079.0,93.1616,93.1711,93.0568,93.0758,4079.0
2023-12-01 15:05:00,97.7,97.74,97.57,97.7,8861.0,93.0758,93.1139,92.952,93.0758,8861.0
2023-12-01 15:10:00,97.7,97.8,97.68,97.68,3450.0,93.0758,93.1711,93.0568,93.0568,3450.0
2023-12-01 15:15:00,97.67,97.72,97.64,97.7,1643.0,93.0473,93.0949,93.0187,93.0758,1643.0
2023-12-01 15:20:00,97.7,97.9,97.68,97.87,7379.0,93.0758,93.2664,93.0568,93.2378,7379.0
2023-12-01 15:25:00,97.91,97.97,97.88,97.96,3480.0,93.2759,93.3331,93.2473,93.3235,3480.0
2023-12-01 15:30:00,97.95,97.96,97.86,97.88,5276.0,93.314,93.3235,93.2283,93.2473,5276.0
2023-12-01 15:35:00,97.87,97.95,97.84,97.88,4262.0,93.2378,93.314,93.2092,93.2473,4262.0
2023-12-01 15:40:00,97.89,98.02,97.89,97.95,30717.0,93.2568,93.3807,93.2568,93.314,30717.0
2023-12-01 15:45:00,97.95,97.96,97.85,97.95,14747.0,93.314,93.3235,93.2187,93.314,14747.0
2023-12-01 15:50:00,97.92,98.15,97.85,98.04,28448.0,93.2854,93.5045,93.2187,93.3997,28448.0
2023-12-01 15:55:00,98.03,98.22,98.03,98.21,59882.0,93.3902,93.5712,93.3902,93.5617,59882.0
2023-12-04 09:30:00,97.65,98.01,97.64,97.84,17887.0,93.0282,93.3712,93.0187,93.2092,17887.0
2023-12-04 09:35:00,97.92,98.12,97.84,98.0,14917.0,93.2854,93.476,93.2092,93.3616,14917.0
2023-12-04 09:40:00,98.07,98.22,98.0,98.13,4425.0,93.4283,93.5712,93.3616,93.4855,4425.0
2023-12-04 09:45:00,98.31,98.77,98.31,98.72,6921.0,93.657,94.0952,93.657,94.0476,6921.0
2023-12-04 09:50:00,98.66,98.74,98.43,98.43,4089.0,93.9904,94.0666,93.7713,93.7713,4089.0
2023-12-04 09:55:00,98.41,98.45,98.16,98.4,10100.0,93.7522,93.7903,93.5141,93.7427,10100.0
2023-12-04 10:00:00,98.41,98.41,98.22,98.38,4030.0,93.7522,93.7522,93.5712,93.7237,4030.0
2023-12-04 10:05:00,98.36,98.53,98.36,98.52,1900.0,93.7046,93.8666,93.7046,93.857,1900.0
2023-12-04 10:10:00,98.49,98.62,98.37,98.59,3594.0,93.8284,93.9523,93.7141,93.9237,3594.0
2023-12-04 10:15:00,98.6,98.62,98.3,98.36,4170.0,93.9332,93.9523,93.6474,93.7046,4170.0
2023-12-04 10:20:00,98.36,98.42,98.25,98.32,14465.0,93.7046,93.7618,93.5998,93.6665,14465.0
2023-12-04 10:25:00,98.33,98.38,98.17,98.2,12914.0,93.676,93.7237,93.5236,93.5522,12914.0
2023-12-04 10:30:00,98.2,98.21,97.75,97.75,22635.0,93.5522,93.5617,93.1235,93.1235,22635.0
2023-12-04 10:35:00,97.75,98.08,97.73,98.08,16845.0,93.1235,93.4379,93.1044,93.4379,16845.0
2023-12-04 10:40:00,98.07,98.13,98.05,98.07,6284.0,93.4283,93.4855,93.4093,93.4283,6284.0
2023-12-04 10:45:00,98.11,98.15,97.91,98.1,16868.0,93.4664,93.5045,93.2759,93.4569,16868.0
2023-12-04 10:50:00,98.04,98.05,97.8,97.81,5996.0,93.3997,93.4093,93.1711,93.1806,5996.0
2023-12-04 10:55:00,97.75,97.87,97.65,97.68,12835.0,93.1235,93.2378,93.0282,93.0568,12835.0
2023-12-04 11:00:00,97.67,97.76,97.59,97.61,10289.0,93.0473,93.133,92.971,92.9901,10289.0
2023-12-04 11:05:00,97.54,97.7,97.53,97.67,2057.0,92.9234,93.0758,92.9139,93.0473,2057.0
2023-12-04 11:10:00,97.68,97.7,97.47,97.69,4597.0,93.0568,93.0758,92.8567,93.0663,4597.0
2023-12-04 11:15:00,97.71,97.87,97.67,97.79,7528.0,93.0854,93.2378,93.0473,93.1616,7528.0
2023-12-04 11:20:00,97.87,97.99,97.79,97.89,3356.0,93.2378,93.3521,93.1616,93.2568,3356.0
2023-12-04 11:25:00,97.75,97.92,97.73,97.92,4388.0,93.1235,93.2854,93.1044,93.2854,4388.0
2023-12-04 11:30:00,97.92,97.99,97.78,97.79,3552.0,93.2854,93.3521,93.1521,93.1616,3552.0
2023-12-04 11:35:00,97.81,98.03,97.81,98.01,2080.0,93.1806,93.3902,93.1806,93.3712,2080.0
2023-12-04 11:40:00,98.07,98.09,98.02,98.09,1520.0,93.4283,93.4474,93.3807,93.4474,1520.0
2023-12-04 11:45:00,98.14,98.22,98.06,98.09,3139.0,93.495,93.5712,93.4188,93.4474,3139.0
2023-12-04 11:50:00,98.1,98.22,98.1,98.19,2084.0,93.4569,93.5712,93.4569,93.5426,2084.0
2023-12-04 11:55:00,98.16,98.4,98.05,98.26,13730.0,93.5141,93.7427,93.4093,93.6093,13730.0
2023-12-04 12:00:00,98.23,98.23,98.11,98.2,2615.0,93.5808,93.5808,93.4664,93.5522,2615.0
2023-12-04 12:05:00,98.16,98.22,98.03,98.15,4487.0,93.5141,93.5712,93.3902,93.5045,4487.0
2023-12-04 12:10:00,98.17,98.19,98.08,98.19,2441.0,93.5236,93.5426,93.4379,93.5426,2441.0
2023-12-04 12:15:00,98.17,98.27,98.17,98.23,2124.0,93.5236,93.6189,93.5236,93.5808,2124.0
2023-12-04 12:20:00,98.25,98.29,98.21,98.23,4772.0,93.5998,93.6379,93.5617,93.5808,4772.0
2023-12-04 12:25:00,98.25,98.3,98.22,98.24,3535.0,93.5998,93.6474,93.5712,93.5903,3535.0
2023-12-04 12:30:00,98.25,98.4,98.25,98.36,2631.0,93.5998,93.7427,93.5998,93.7046,2631.0
2023-12-04 12:35:00,98.35,98.41,98.33,98.4,4922.0,93.6951,93.7522,93.676,93.7427,4922.0
2023-12-04 12:40:00,98.42,98.58,98.42,98.57,2213.0,93.7618,93.9142,93.7618,93.9047,2213.0
2023-12-04 12:45:00,98.6,98.65,98.54,98.6,5087.0,93.9332,93.9809,93.8761,93.9332,5087.0
2023-12-04 12:50:00,98.57,98.62,98.53,98.59,5509.0,93.9047,93.9523,93.8666,93.9237,5509.0
2023-12-04 12:55:00,98.59,98.72,98.58,98.7,4424.0,93.9237,94.0476,93.9142,94.0285,4424.0
2023-12-04 13:00:00,98.72,98.72,98.52,98.52,3156.0,94.0476,94.0476,93.857,93.857,3156.0
2023-12-04 13:05:00,98.51,98.53,98.46,98.51,4643.0,93.8475,93.8666,93.7999,93.8475,4643.0
2023-12-04 13:10:00,98.52,98.54,98.47,98.52,6684.0,93.857,93.8761,93.8094,93.857,6684.0
2023-12-04 13:15:00,98.51,98.6,98.48,98.54,6890.0,93.8475,93.9332,93.8189,93.8761,6890.0
2023-12-04 13:20:00,98.58,98.6,98.4,98.42,3708.0,93.9142,93.9332,93.7427,93.7618,3708.0
2023-12-04 13:25:00,98.4,98.43,98.35,98.4,3532.0,93.7427,93.7713,93.6951,93.7427,3532.0
2023-12-04 13:30:00,98.38,98.45,98.36,98.42,5052.0,93.7237,93.7903,93.7046,93.7618,5052.0
2023-12-04 13:35:00,98.4,98.46,98.39,98.39,2204.0,93.7427,93.7999,93.7332,93.7332,2204.0
2023-12-04 13:40:00,98.42,98.42,98.34,98.38,2019.0,93.7618,93.7618,93.6855,93.7237,2019.0
2023-12-04 13:45:00,98.37,98.43,98.36,98.37,3825.0,93.7141,93.7713,93.7046,93.7141,3825.0
2023-12-04 13:50:00,98.37,98.37,98.3,98.37,2500.0,93.7141,93.7141,93.6474,93.7141,2500.0
2023-12-04 13:55:00,98.35,98.35,98.29,98.31,2265.0,93.6951,93.6951,93.6379,93.657,2265.0
2023-12-04 14:00:00,98.32,98.44,98.25,98.25,7072.0,93.6665,93.7808,93.5998,93.5998,7072.0
2023-12-04 14:05:00,98.25,98.31,98.17,98.3,3278.0,93.5998,93.657,93.5236,93.6474,3278.0
2023-12-04 14:10:00,98.31,98.45,98.31,98.42,3000.0,93.657,93.7903,93.657,93.7618,3000.0
2023-12-04 14:15:00,98.42,98.43,98.31,98.43,5000.0,93.7618,93.7713,93.657,93.7713,5000.0
2023-12-04 14:20:00,98.41,98.48,98.3,98.33,5637.0,93.7522,93.8189,93.6474,93.676,5637.0
2023-12-04 14:25:00,98.34,98.44,98.33,98.4,2425.0,93.6855,93.7808,93.676,93.7427,2425.0
2023-12-04 14:30:00,98.44,98.5,98.42,98.47,2837.0,93.7808,93.838,93.7618,93.8094,2837.0
2023-12-04 14:35:00,98.48,98.55,98.47,98.47,2622.0,93.8189,93.8856,93.8094,93.8094,2622.0
2023-12-04 14:40:00,98.45,98.53,98.45,98.53,1973.0,93.7903,93.8666,93.7903,93.8666,1973.0
2023-12-04 14:45:00,98.51,98.55,98.45,98.5,3050.0,93.8475,93.8856,93.7903,93.838,3050.0
2023-12-04 14:50:00,98.51,98.62,98.47,98.55,4288.0,93.8475,93.9523,93.8094,93.8856,4288.0
2023-12-04 14:55:00,98.56,98.73,98.55,98.71,6739.0,93.8951,94.0571,93.8856,94.038,6739.0
2023-12-04 15:00:00,98.69,98.71,98.59,98.62,6450.0,94.019,94.038,93.9237,93.9523,6450.0
2023-12-04 15:05:00,98.61,98.63,98.41,98.43,4079.0,93.9428,93.9618,93.7522,93.7713,4079.0
2023-12-04 15:10:00,98.42,98.46,98.4,98.41,2317.0,93.7618,93.7999,93.7427,93.7522,2317.0
2023-12-04 15:15:00,98.42,98.42,98.31,98.41,3081.0,93.7618,93.7618,93.657,93.7522,3081.0
2023-12-04 15:20:00,98.45,98.54,98.45,98.47,5312.0,93.7903,93.8761,93.7903,93.8094,5312.0
2023-12-04 15:25:00,98.51,98.64,98.46,98.63,6532.0,93.8475,93.9713,93.7999,93.9618,6532.0
2023-12-04 15:30:00,98.62,98.72,98.5,98.71,9948.0,93.9523,94.0476,93.838,94.038,9948.0
2023-12-04 15:35:00,98.7,98.7,98.57,98.64,6381.0,94.0285,94.0285,93.9047,93.9713,6381.0
2023-12-04 15:40:00,98.62,98.9,98.62,98.87,37178.0,93.9523,94.219,93.9523,94.1905,37178.0
2023-12-04 15:45:00,98.82,98.86,98.78,98.85,15855.0,94.1428,94.1809,94.1047,94.1714,15855.0
2023-12-04 15:50:00,98.86,99.03,98.81,98.87,45622.0,94.1809,94.3429,94.1333,94.1905,45622.0
2023-12-04 15:55:00,98.88,98.99,98.88,98.94,72294.0,94.2,94.3048,94.2,94.2571,72294.0
2023-12-05 09:30:00,98.18,98.48,98.07,98.4,24403.0,93.5331,93.8189,93.4283,93.7427,24403.0
2023-12-05 09:35:00,98.33,98.38,97.64,97.64,4486.0,93.676,93.7237,93.0187,93.0187,4486.0
2023-12-05 09:40:00,97.64,97.73,97.26,97.28,6944.0,93.0187,93.1044,92.6567,92.6757,6944.0
2023-12-05 09:45:00,97.15,97.65,97.15,97.38,4676.0,92.5519,93.0282,92.5519,92.771,4676.0
2023-12-05 09:50:00,97.42,97.72,97.27,97.72,2874.0,92.8091,93.0949,92.6662,93.0949,2874.0
2023-12-05 09:55:00,97.67,97.8,97.66,97.69,4721.0,93.0473,93.1711,93.0377,93.0663,4721.0
2023-12-05 10:00:00,97.72,98.47,97.71,98.34,16494.0,93.0949,93.8094,93.0854,93.6855,16494.0
2023-12-05 10:05:00,98.33,98.35,98.08,98.28,3971.0,93.676,93.6951,93.4379,93.6284,3971.0
2023-12-05 10:10:00,98.31,98.51,98.22,98.37,9165.0,93.657,93.8475,93.5712,93.7141,9165.0
2023-12-05 10:15:00,98.34,98.44,98.29,98.42,5483.0,93.6855,93.7808,93.6379,93.7618,5483.0
2023-12-05 10:20:00,98.43,98.67,98.43,98.61,7927.0,93.7713,93.9999,93.7713,93.9428,7927.0
2023-12-05 10:25:00,98.61,98.67,98.27,98.4,7882.0,93.9428,93.9999,93.6189,93.7427,7882.0
2023-12-05 10:30:00,98.52,98.6,98.35,98.43,10770.0,93.857,93.9332,93.6951,93.7713,10770.0
2023-12-05 10:35:00,98.39,98.5,98.37,98.47,3400.0,93.7332,93.838,93.7141,93.8094,3400.0
2023-12-05 10:40:00,98.45,98.65,98.38,98.6,7503.0,93.7903,93.9809,93.7237,93.9332,7503.0
2023-12-05 10:45:00,98.57,98.75,98.57,98.75,4761.0,93.9047,94.0761,93.9047,94.0761,4761.0
2023-12-05 10:50:00,98.7,98.7,98.55,98.63,5519.0,94.0285,94.0285,93.8856,93.9618,5519.0
2023-12-05 10:55:00,98.66,98.69,98.59,98.69,2613.0,93.9904,94.019,93.9237,94.019,2613.0
2023-12-05 11:00:00,98.66,98.75,98.62,98.71,3159.0,93.9904,94.0761,93.9523,94.038,3159.0
2023-12-05 11:05:00,98.72,98.82,98.64,98.64,4951.0,94.0476,94.1428,93.9713,93.9713,4951.0
2023-12-05 11:10:00,98.65,98.65,98.5,98.54,4149.0,93.9809,93.9809,93.838,93.8761,4149.0
2023-12-05 11:15:00,98.5,98.56,98.43,98.43,13870.0,93.838,93.8951,93.7713,93.7713,13870.0
2023-12-05 11:20:00,98.44,98.5,98.36,98.5,5887.0,93.7808,93.838,93.7046,93.838,5887.0
2023-12-05 11:25:00,98.4,98.66,98.4,98.64,6334.0,93.7427,93.9904,93.7427,93.9713,6334.0
2023-12-05 11:30:00,98.65,98.74,98.64,98.72,3996.0,93.9809,94.0666,93.9713,94.0476,3996.0
2023-12-05 11:35:00,98.72,98.72,98.47,98.53,2715.0,94.0476,94.0476,93.8094,93.8666,2715.0
2023-12-05 11:40:00,98.51,98.56,98.49,98.51,2422.0,93.8475,93.8951,93.8284,93.8475,2422.0
2023-12-05 11:45:00,98.51,98.59,98.42,98.55,2358.0,93.8475,93.9237,93.7618,93.8856,2358.0
2023-12-05 11:50:00,98.54,98.56,98.33,98.35,5267.0,93.8761,93.8951,93.676,93.6951,5267.0
2023-12-05 11:55:00,98.35,98.47,98.27,98.47,4889.0,93.6951,93.8094,93.6189,93.8094,4889.0
2023-12-05 12:00:00,98.52,98.61,98.52,98.61,3162.0,93.857,93.9428,93.857,93.9428,3162.0
2023-12-05 12:05:00,98.58,98.7,98.55,98.7,6505.0,93.9142,94.0285,93.8856,94.0285,6505.0
2023-12-05 12:10:00,98.7,98.8,98.51,98.56,6751.0,94.0285,94.1238,93.8475,93.8951,6751.0
2023-12-05 12:15:00,98.59,98.73,98.59,98.63,4053.0,93.9237,94.0571,93.9237,93.9618,4053.0
2023-12-05 12:20:00,98.6,98.67,98.54,98.56,3063.0,93.9332,93.9999,93.8761,93.8951,3063.0
2023-12-05 12:25:00,98.48,98.66,98.47,98.66,3375.0,93.8189,93.9904,93.8094,93.9904,3375.0
2023-12-05 12:30:00,98.64,98.66,98.36,98.4,4002.0,93.9713,93.9904,93.7046,93.7427,4002.0
2023-12-05 12:35:00,98.38,98.43,98.32,98.32,2900.0,93.7237,93.7713,93.6665,93.6665,2900.0
2023-12-05 12:40:00,98.36,98.36,98.1,98.13,7062.0,93.7046,93.7046,93.4569,93.4855,7062.0
2023-12-05 12:45:00,98.11,98.31,98.1,98.27,4179.0,93.4664,93.657,93.4569,93.6189,4179.0
2023-12-05 12:50:00,98.3,98.3,98.18,98.24,2497.0,93.6474,93.6474,93.5331,93.5903,2497.0
2023-12-05 12:55:00,98.25,98.42,98.25,98.42,2272.0,93.5998,93.7618,93.5998,93.7618,2272.0
2023-12-05 13:00:00,98.42,98.42,98.28,98.37,3413.0,93.7618,93.7618,93.6284,93.7141,3413.0
2023-12-05 13:05:00,98.33,98.41,98.28,98.35,1704.0,93.676,93.7522,93.6284,93.6951,1704.0
2023-12-05 13:10:00,98.39,98.52,98.37,98.52,1890.0,93.7332,93.857,93.7141,93.857,1890.0
2023-12-05 13:15:00,98.53,98.72,98.5,98.72,5710.0,93.8666,94.0476,93.838,94.0476,5710.0
2023-12-05 13:20:00,98.73,98.91,98.73,98.91,7157.0,94.0571,94.2286,94.0571,94.2286,7157.0
2023-12-05 13:25:00,98.88,98.9,98.77,98.8,4474.0,94.2,94.219,94.0952,94.1238,4474.0
2023-12-05 13:30:00,98.75,98.81,98.7,98.72,11213.0,94.0761,94.1333,94.0285,94.0476,11213.0
2023-12-05 13:35:00,98.74,98.76,98.65,98.74,3432.0,94.0666,94.0857,93.9809,94.0666,3432.0
2023-12-05 13:40:00,98.75,98.79,98.65,98.79,4911.0,94.0761,94.1142,93.9809,94.1142,4911.0
2023-12-05 13:45:00,98.77,98.79,98.71,98.76,3299.0,94.0952,94.1142,94.038,94.0857,3299.0
2023-12-05 13:50:00,98.73,98.8,98.7,98.8,2803.0,94.0571,94.1238,94.0285,94.1238,2803.0
2023-12-05 13:55:00,98.81,98.85,98.76,98.79,2337.0,94.1333,94.1714,94.0857,94.1142,2337.0
2023-12-05 14:00:00,98.8,98.8,98.62,98.66,4527.0,94.1238,94.1238,93.9523,93.9904,4527.0
2023-12-05 14:05:00,98.59,98.62,98.44,98.62,4832.0,93.9237,93.9523,93.7808,93.9523,4832.0
2023-12-05 14:10:00,98.64,98.8,98.62,98.63,11245.0,93.9713,94.1238,93.9523,93.9618,11245.0
2023-12-05 14:15:00,98.66,98.81,98.66,98.81,7065.0,93.9904,94.1333,93.9904,94.1333,7065.0
2023-12-05 14:20:00,98.8,98.83,98.69,98.71,2506.0,94.1238,94.1524,94.019,94.038,2506.0
2023-12-05 14:25:00,98.72,98.9,98.71,98.88,2675.0,94.0476,94.219,94.038,94.2,2675.0
2023-12-05 14:30:00,98.88,98.98,98.82,98.82,4226.0,94.2,94.2953,94.1428,94.1428,4226.0
2023-12-05 14:35:00,98.87,98.87,98.74,98.8,1098.0,94.1905,94.1905,94.0666,94.1238,1098.0
2023-12-05 14:40:00,98.82,98.84,98.76,98.76,3027.0,94.1428,94.1619,94.0857,94.0857,3027.0
2023-12-05 14:45:00,98.75,98.84,98.72,98.83,3073.0,94.0761,94.1619,94.0476,94.1524,3073.0
2023-12-05 14:50:00,98.85,98.98,98.85,98.97,1303.0,94.1714,94.2953,94.1714,94.2857,1303.0
2023-12-05 14:55:00,98.99,99.04,98.97,99.03,2903.0,94.3048,94.3524,94.2857,94.3429,2903.0
2023-12-05 15:00:00,99.02,99.02,98.93,98.98,4992.0,94.3334,94.3334,94.2476,94.2953,4992.0
2023-12-05 15:05:00,98.95,99.0,98.91,98.99,2000.0,94.2667,94.3143,94.2286,94.3048,2000.0
2023-12-05 15:10:00,99.02,99.06,99.02,99.04,1714.0,94.3334,94.3715,94.3334,94.3524,1714.0
2023-12-05 15:15:00,99.02,99.14,99.02,99.08,2422.0,94.3334,94.4477,94.3334,94.3905,2422.0
2023-12-05 15:20:00,99.09,99.09,99.0,99.03,3716.0,94.4,94.4,94.3143,94.3429,3716.0
2023-12-05 15:25:00,99.02,99.04,98.98,99.01,6476.0,94.3334,94.3524,94.2953,94.3238,6476.0
2023-12-05 15:30:00,99.0,99.01,98.94,98.95,7238.0,94.3143,94.3238,94.2571,94.2667,7238.0
2023-12-05 15:35:00,98.95,98.95,98.9,98.91,8282.0,94.2667,94.2667,94.219,94.2286,8282.0
2023-12-05 15:40:00,98.9,98.98,98.89,98.97,12824.0,94.219,94.2953,94.2095,94.2857,12824.0
2023-12-05 15:45:00,98.97,99.16,98.96,99.06,20350.0,94.2857,94.4667,94.2762,94.3715,20350.0
2023-12-05 15:50:00,99.06,99.15,99.0,99.05,43431.0,94.3715,94.4572,94.3143,94.3619,43431.0
2023-12-05 15:55:00,99.03,99.05,98.86,99.02,99529.0,94.3429,94.3619,94.1809,94.3334,99529.0
2023-12-06 09:30:00,100.19,100.34,99.79,100.01,35763.0,95.448,95.5909,95.0669,95.2765,35763.0
2023-12-06 09:35:00,99.94,100.0,99.41,99.48,2430.0,95.2098,95.267,94.7049,94.7716,2430.0
2023-12-06 09:40:00,99.4,99.9,99.34,99.84,2817.0,94.6954,95.1717,94.6382,95.1146,2817.0
2023-12-06 09:45:00,99.93,100.25,99.85,100.23,3341.0,95.2003,95.5051,95.1241,95.4861,3341.0
2023-12-06 09:50:00,100.24,100.68,100.24,100.62,6660.0,95.4956,95.9148,95.4956,95.8576,6660.0
2023-12-06 09:55:00,100.58,100.83,100.58,100.83,4418.0,95.8195,96.0577,95.8195,96.0577,4418.0
2023-12-06 10:00:00,100.81,100.87,100.69,100.78,4201.0,96.0386,96.0958,95.9243,96.0101,4201.0
2023-12-06 10:05:00,100.85,101.06,100.83,101.06,7394.0,96.0767,96.2768,96.0577,96.2768,7394.0
2023-12-06 10:10:00,101.07,101.09,100.77,100.94,3873.0,96.2863,96.3054,96.0005,96.1625,3873.0
2023-12-06 10:15:00,100.96,100.96,100.8,100.93,5504.0,96.1815,96.1815,96.0291,96.153,5504.0
2023-12-06 10:20:00,100.89,100.96,100.76,100.77,9577.0,96.1149,96.1815,95.991,96.0005,9577.0
2023-12-06 10:25:00,100.75,100.8,100.64,100.75,6769.0,95.9815,96.0291,95.8767,95.9815,6769.0
2023-12-06 10:30:00,100.78,101.21,100.78,101.16,8778.0,96.0101,96.4197,96.0101,96.3721,8778.0
2023-12-06 10:35:00,101.15,101.2,101.03,101.18,6649.0,96.3625,96.4102,96.2482,96.3911,6649.0
2023-12-06 10:40:00,101.19,101.31,101.15,101.26,15223.0,96.4007,96.515,96.3625,96.4673,15223.0
2023-12-06 10:45:00,101.29,101.46,101.29,101.4,9591.0,96.4959,96.6579,96.4959,96.6007,9591.0
2023-12-06 10:50:00,101.38,101.57,101.38,101.46,9305.0,96.5817,96.7627,96.5817,96.6579,9305.0
2023-12-06 10:55:00,101.48,101.57,101.36,101.47,12042.0,96.6769,96.7627,96.5626,96.6674,12042.0
2023-12-06 11:00:00,101.49,101.57,101.35,101.43,7784.0,96.6865,96.7627,96.5531,96.6293,7784.0
2023-12-06 11:05:00,101.5,101.52,101.4,101.51,4415.0,96.696,96.715,96.6007,96.7055,4415.0
2023-12-06 11:10:00,101.5,101.68,101.48,101.59,10507.0,96.696,96.8675,96.6769,96.7817,10507.0
2023-12-06 11:15:00,101.63,101.77,101.57,101.72,12020.0,96.8198,96.9532,96.7627,96.9056,12020.0
2023-12-06 11:20:00,101.72,101.83,101.58,101.7,9057.0,96.9056,97.0104,96.7722,96.8865,9057.0
2023-12-06 11:25:00,101.72,101.91,101.7,101.83,16161.0,96.9056,97.0866,96.8865,97.0104,16161.0
2023-12-06 11:30:00,101.82,101.87,101.51,101.53,14149.0,97.0008,97.0485,96.7055,96.7246,14149.0
2023-12-06 11:35:00,101.52,101.72,101.49,101.72,9622.0,96.715,96.9056,96.6865,96.9056,9622.0
2023-12-06 11:40:00,101.72,101.73,101.54,101.55,12515.0,96.9056,96.9151,96.7341,96.7436,12515.0
2023-12-06 11:45:00,101.57,101.65,101.51,101.54,4830.0,96.7627,96.8389,96.7055,96.7341,4830.0
2023-12-06 11:50:00,101.54,101.74,101.53,101.71,6674.0,96.7341,96.9246,96.7246,96.896,6674.0
2023-12-06 11:55:00,101.72,101.82,101.66,101.82,5803.0,96.9056,97.0008,96.8484,97.0008,5803.0
2023-12-06 12:00:00,101.81,101.82,101.56,101.56,7099.0,96.9913,97.0008,96.7531,96.7531,7099.0
2023-12-06 12:05:00,101.55,101.57,101.4,101.46,3161.0,96.7436,96.7627,96.6007,96.6579,3161.0
2023-12-06 12:10:00,101.46,101.56,101.45,101.47,4148.0,96.6579,96.7531,96.6484,96.6674,4148.0
2023-12-06 12:15:00,101.46,101.46,101.29,101.29,4863.0,96.6579,96.6579,96.4959,96.4959,4863.0
2023-12-06 12:20:00,101.27,101.43,101.27,101.29,3423.0,96.4769,96.6293,96.4769,96.4959,3423.0
2023-12-06 12:25:00,101.25,101.35,101.15,101.21,3962.0,96.4578,96.5531,96.3625,96.4197,3962.0
2023-12-06 12:30:00,101.22,101.29,101.2,101.2,5968.0,96.4292,96.4959,96.4102,96.4102,5968.0
2023-12-06 12:35:00,101.25,101.3,101.12,101.15,3542.0,96.4578,96.5054,96.334,96.3625,3542.0
2023-12-06 12:40:00,101.14,101.17,101.09,101.1,4429.0,96.353,96.3816,96.3054,96.3149,4429.0
2023-12-06 12:45:00,101.11,101.11,100.91,100.98,10887.0,96.3244,96.3244,96.1339,96.2006,10887.0
2023-12-06 12:50:00,101.0,101.04,100.97,101.0,9065.0,96.2196,96.2578,96.1911,96.2196,9065.0
2023-12-06 12:55:00,101.0,101.0,100.82,100.87,14479.0,96.2196,96.2196,96.0482,96.0958,14479.0
2023-12-06 13:00:00,100.88,100.99,100.86,100.92,25316.0,96.1053,96.2101,96.0863,96.1434,25316.0
2023-12-06 13:05:00,100.92,100.98,100.84,100.98,26804.0,96.1434,96.2006,96.0672,96.2006,26804.0
2023-12-06 13:10:00,101.02,101.16,100.99,101.15,10307.0,96.2387,96.3721,96.2101,96.3625,10307.0
2023-12-06 13:15:00,101.17,101.19,101.01,101.19,8770.0,96.3816,96.4007,96.2292,96.4007,8770.0
2023-12-06 13:20:00,101.22,101.24,101.11,101.15,8014.0,96.4292,96.4483,96.3244,96.3625,8014.0
2023-12-06 13:25:00,101.13,101.17,101.03,101.15,4526.0,96.3435,96.3816,96.2482,96.3625,4526.0
2023-12-06 13:30:00,101.18,101.26,101.14,101.17,31185.0,96.3911,96.4673,96.353,96.3816,31185.0
2023-12-06 13:35:00,101.17,101.18,101.09,101.16,15142.0,96.3816,96.3911,96.3054,96.3721,15142.0
2023-12-06 13:40:00,101.14,101.17,100.89,100.98,14783.0,96.353,96.3816,96.1149,96.2006,14783.0
2023-12-06 13:45:00,100.98,101.07,100.94,101.07,7117.0,96.2006,96.2863,96.1625,96.2863,7117.0
2023-12-06 13:50:00,101.07,101.13,101.04,101.13,14379.0,96.2863,96.3435,96.2578,96.3435,14379.0
2023-12-06 13:55:00,101.12,101.14,101.06,101.1,5166.0,96.334,96.353,96.2768,96.3149,5166.0
2023-12-06 14:00:00,101.13,101.14,101.01,101.03,3928.0,96.3435,96.353,96.2292,96.2482,3928.0
2023-12-06 14:05:00,101.03,101.06,100.94,100.95,3578.0,96.2482,96.2768,96.1625,96.172,3578.0
2023-12-06 14:10:00,100.95,100.95,100.71,100.74,5086.0,96.172,96.172,95.9434,95.972,5086.0
2023-12-06 14:15:00,100.73,100.87,100.72,100.81,6787.0,95.9624,96.0958,95.9529,96.0386,6787.0
2023-12-06 14:20:00,100.79,100.79,100.67,100.74,3449.0,96.0196,96.0196,95.9053,95.972,3449.0
2023-12-06 14:25:00,100.71,100.82,100.61,100.61,7154.0,95.9434,96.0482,95.8481,95.8481,7154.0
2023-12-06 14:30:00,100.6,100.85,100.6,100.83,6400.0,95.8386,96.0767,95.8386,96.0577,6400.0
2023-12-06 14:35:00,100.83,100.9,100.78,100.86,3375.0,96.0577,96.1244,96.0101,96.0863,3375.0
2023-12-06 14:40:00,100.84,100.85,100.79,100.81,4021.0,96.0672,96.0767,96.0196,96.0386,4021.0
2023-12-06 14:45:00,100.81,100.82,100.7,100.73,9808.0,96.0386,96.0482,95.9338,95.9624,9808.0
2023-12-06 14:50:00,100.74,100.76,100.69,100.7,3667.0,95.972,95.991,95.9243,95.9338,3667.0
2023-12-06 14:55:00,100.71,100.77,100.59,100.63,6092.0,95.9434,96.0005,95.8291,95.8672,6092.0
2023-12-06 15:00:00,100.64,100.75,100.63,100.69,24007.0,95.8767,95.9815,95.8672,95.9243,24007.0
2023-12-06 15:05:00,100.7,100.71,100.63,100.64,5520.0,95.9338,95.9434,95.8672,95.8767,5520.0
2023-12-06 15:10:00,100.64,100.69,100.49,100.53,17320.0,95.8767,95.9243,95.7338,95.7719,17320.0
2023-12-06 15:15:00,100.51,100.55,100.4,100.41,4258.0,95.7528,95.7909,95.648,95.6576,4258.0
2023-12-06 15:20:00,100.39,100.4,100.28,100.28,6170.0,95.6385,95.648,95.5337,95.5337,6170.0
2023-12-06 15:25:00,100.28,100.28,100.2,100.27,7482.0,95.5337,95.5337,95.4575,95.5242,7482.0
2023-12-06 15:30:00,100.26,100.32,100.25,100.31,8010.0,95.5147,95.5718,95.5051,95.5623,8010.0
2023-12-06 15:35:00,100.31,100.38,100.26,100.28,8447.0,95.5623,95.629,95.5147,95.5337,8447.0
2023-12-06 15:40:00,100.26,100.33,100.22,100.24,17408.0,95.5147,95.5814,95.4766,95.4956,17408.0
2023-12-06 15:45:00,100.25,100.36,100.21,100.35,14237.0,95.5051,95.6099,95.467,95.6004,14237.0
2023-12-06 15:50:00,100.34,100.35,100.16,100.3,43189.0,95.5909,95.6004,95.4194,95.5528,43189.0
2023-12-06 15:55:00,100.32,100.37,100.22,100.33,75985.0,95.5718,95.6195,95.4766,95.5814,75985.0
2023-12-07 09:30:00,101.38,101.38,100.64,100.67,15991.0,96.5817,96.5817,95.8767,95.9053,15991.0
2023-12-07 09:35:00,100.63,100.73,100.44,100.44,2994.0,95.8672,95.9624,95.6862,95.6862,2994.0
2023-12-07 09:40:00,100.34,100.74,100.34,100.57,3552.0,95.5909,95.972,95.5909,95.81,3552.0
2023-12-07 09:45:00,100.55,100.67,100.54,100.66,1538.0,95.7909,95.9053,95.7814,95.8957,1538.0
2023-12-07 09:50:00,100.73,101.32,100.73,101.31,5802.0,95.9624,96.5245,95.9624,96.515,5802.0
2023-12-07 09:55:00,101.23,101.23,100.95,100.97,2729.0,96.4388,96.4388,96.172,96.1911,2729.0
2023-12-07 10:00:00,101.11,101.39,100.99,101.19,3615.0,96.3244,96.5912,96.2101,96.4007,3615.0
2023-12-07 10:05:00,101.16,101.29,101.08,101.11,3438.0,96.3721,96.4959,96.2959,96.3244,3438.0
2023-12-07 10:10:00,101.13,101.37,101.11,101.29,7169.0,96.3435,96.5721,96.3244,96.4959,7169.0
2023-12-07 10:15:00,101.31,101.59,101.27,101.57,3529.0,96.515,96.7817,96.4769,96.7627,3529.0
2023-12-07 10:20:00,101.58,101.74,101.53,101.74,3795.0,96.7722,96.9246,96.7246,96.9246,3795.0
2023-12-07 10:25:00,101.72,101.72,101.48,101.71,6743.0,96.9056,96.9056,96.6769,96.896,6743.0
2023-12-07 10:30:00,101.68,101.72,101.58,101.63,12222.0,96.8675,96.9056,96.7722,96.8198,12222.0
2023-12-07 10:35:00,101.64,101.78,101.64,101.67,10476.0,96.8294,96.9627,96.8294,96.8579,10476.0
2023-12-07 10:40:00,101.62,101.62,101.52,101.6,2343.0,96.8103,96.8103,96.715,96.7913,2343.0
2023-12-07 10:45:00,101.52,101.55,101.46,101.53,9993.0,96.715,96.7436,96.6579,96.7246,9993.0
2023-12-07 10:50:00,101.53,101.81,101.49,101.8,12802.0,96.7246,96.9913,96.6865,96.9818,12802.0
2023-12-07 10:55:00,101.8,101.8,101.67,101.71,7297.0,96.9818,96.9818,96.8579,96.896,7297.0
2023-12-07 11:00:00,101.73,101.76,101.55,101.59,11472.0,96.9151,96.9437,96.7436,96.7817,11472.0
2023-12-07 11:05:00,101.6,101.6,101.47,101.54,3102.0,96.7913,96.7913,96.6674,96.7341,3102.0
2023-12-07 11:10:00,101.53,101.55,101.12,101.12,8425.0,96.7246,96.7436,96.334,96.334,8425.0
2023-12-07 11:15:00,101.02,101.05,100.93,100.93,4523.0,96.2387,96.2673,96.153,96.153,4523.0
2023-12-07 11:20:00,100.94,101.1,100.93,101.04,4587.0,96.1625,96.3149,96.153,96.2578,4587.0
2023-12-07 11:25:00,101.11,101.34,101.11,101.34,1773.0,96.3244,96.5436,96.3244,96.5436,1773.0
2023-12-07 11:30:00,101.33,101.49,101.27,101.48,3645.0,96.534,96.6865,96.4769,96.6769,3645.0
2023-12-07 11:35:00,101.48,101.51,101.36,101.51,3523.0,96.6769,96.7055,96.5626,96.7055,3523.0
2023-12-07 11:40:00,101.53,101.58,101.46,101.49,4000.0,96.7246,96.7722,96.6579,96.6865,4000.0
2023-12-07 11:45:00,101.49,101.6,101.47,101.6,2823.0,96.6865,96.7913,96.6674,96.7913,2823.0
2023-12-07 11:50:00,101.62,101.62,101.51,101.52,1933.0,96.8103,96.8103,96.7055,96.715,1933.0
2023-12-07 11:55:00,101.56,101.56,101.46,101.52,800.0,96.7531,96.7531,96.6579,96.715,800.0
2023-12-07 12:00:00,101.61,101.66,101.5,101.59,3320.0,96.8008,96.8484,96.696,96.7817,3320.0
2023-12-07 12:05:00,101.55,101.63,101.55,101.58,2200.0,96.7436,96.8198,96.7436,96.7722,2200.0
2023-12-07 12:10:00,101.68,101.68,101.58,101.58,1070.0,96.8675,96.8675,96.7722,96.7722,1070.0
2023-12-07 12:15:00,101.56,101.81,101.56,101.81,2643.0,96.7531,96.9913,96.7531,96.9913,2643.0
2023-12-07 12:20:00,101.84,101.92,101.76,101.81,5151.0,97.0199,97.0961,96.9437,96.9913,5151.0
2023-12-07 12:25:00,101.82,101.83,101.76,101.8,2464.0,97.0008,97.0104,96.9437,96.9818,2464.0
2023-12-07 12:30:00,101.81,101.82,101.78,101.78,1502.0,96.9913,97.0008,96.9627,96.9627,1502.0
2023-12-07 12:35:00,101.75,101.82,101.71,101.79,2960.0,96.9342,97.0008,96.896,96.9723,2960.0
2023-12-07 12:40:00,101.83,101.83,101.78,101.81,1395.0,97.0104,97.0104,96.9627,96.9913,1395.0
2023-12-07 12:45:00,101.79,101.86,101.7,101.7,1605.0,96.9723,97.0389,96.8865,96.8865,1605.0
2023-12-07 12:50:00,101.73,101.73,101.65,101.67,1449.0,96.9151,96.9151,96.8389,96.8579,1449.0
2023-12-07 12:55:00,101.69,101.8,101.69,101.76,3317.0,96.877,96.9818,96.877,96.9437,3317.0
2023-12-07 13:00:00,101.72,101.77,101.7,101.72,1138.0,96.9056,96.9532,96.8865,96.9056,1138.0
2023-12-07 13:05:00,101.84,101.87,101.83,101.84,1454.0,97.0199,97.0485,97.0104,97.0199,1454.0
2023-12-07 13:10:00,101.87,101.92,101.85,101.92,2702.0,97.0485,97.0961,97.0294,97.0961,2702.0
2023-12-07 13:15:00,101.91,101.91,101.71,101.77,8747.0,97.0866,97.0866,96.896,96.9532,8747.0
2023-12-07 13:20:00,101.73,101.84,101.68,101.84,1715.0,96.9151,97.0199,96.8675,97.0199,1715.0
2023-12-07 13:25:00,101.85,101.85,101.73,101.76,1839.0,97.0294,97.0294,96.9151,96.9437,1839.0
2023-12-07 13:30:00,101.81,101.96,101.8,101.96,3474.0,96.9913,97.1342,96.9818,97.1342,3474.0
2023-12-07 13:35:00,101.96,102.09,101.95,102.03,10320.0,97.1342,97.2581,97.1247,97.2009,10320.0
2023-12-07 13:40:00,102.02,102.12,102.02,102.12,3543.0,97.1914,97.2866,97.1914,97.2866,3543.0
2023-12-07 13:45:00,102.1,102.1,102.04,102.06,2242.0,97.2676,97.2676,97.2104,97.2295,2242.0
2023-12-07 13:50:00,102.06,102.13,102.02,102.08,1498.0,97.2295,97.2962,97.1914,97.2485,1498.0
2023-12-07 13:55:00,102.08,102.09,102.01,102.01,1677.0,97.2485,97.2581,97.1818,97.1818,1677.0
2023-12-07 14:00:00,102.03,102.1,102.03,102.07,3503.0,97.2009,97.2676,97.2009,97.239,3503.0
2023-12-07 14:05:00,102.06,102.26,102.05,102.26,5834.0,97.2295,97.42,97.22,97.42,5834.0
2023-12-07 14:10:00,102.26,102.36,102.18,102.33,9273.0,97.42,97.5153,97.3438,97.4867,9273.0
2023-12-07 14:15:00,102.37,102.68,102.37,102.67,16373.0,97.5248,97.8201,97.5248,97.8106,16373.0
2023-12-07 14:20:00,102.67,102.85,102.57,102.67,15233.0,97.8106,97.9821,97.7153,97.8106,15233.0
2023-12-07 14:25:00,102.67,102.67,102.5,102.51,2125.0,97.8106,97.8106,97.6487,97.6582,2125.0
2023-12-07 14:30:00,102.49,102.49,102.34,102.36,4265.0,97.6391,97.6391,97.4962,97.5153,4265.0
2023-12-07 14:35:00,102.34,102.37,102.27,102.29,3566.0,97.4962,97.5248,97.4295,97.4486,3566.0
2023-12-07 14:40:00,102.29,102.36,102.26,102.27,9927.0,97.4486,97.5153,97.42,97.4295,9927.0
2023-12-07 14:45:00,102.26,102.39,102.14,102.38,22822.0,97.42,97.5439,97.3057,97.5343,22822.0
2023-12-07 14:50:00,102.37,102.5,102.34,102.5,6122.0,97.5248,97.6487,97.4962,97.6487,6122.0
2023-12-07 14:55:00,102.49,102.49,102.28,102.3,7171.0,97.6391,97.6391,97.4391,97.4581,7171.0
2023-12-07 15:00:00,102.23,102.37,102.2,102.37,3348.0,97.3914,97.5248,97.3629,97.5248,3348.0
2023-12-07 15:05:00,102.38,102.68,102.38,102.65,7933.0,97.5343,97.8201,97.5343,97.7916,7933.0
2023-12-07 15:10:00,102.66,102.67,102.53,102.6,9842.0,97.8011,97.8106,97.6772,97.7439,9842.0
2023-12-07 15:15:00,102.63,102.72,102.6,102.67,9559.0,97.7725,97.8582,97.7439,97.8106,9559.0
2023-12-07 15:20:00,102.66,102.66,102.45,102.47,7461.0,97.8011,97.8011,97.601,97.6201,7461.0
2023-12-07 15:25:00,102.47,102.5,102.42,102.45,9253.0,97.6201,97.6487,97.5724,97.601,9253.0
2023-12-07 15:30:00,102.43,102.45,102.29,102.29,10267.0,97.582,97.601,97.4486,97.4486,10267.0
2023-12-07 15:35:00,102.28,102.34,102.2,102.23,9541.0,97.4391,97.4962,97.3629,97.3914,9541.0
2023-12-07 15:40:00,102.22,102.35,102.21,102.32,20017.0,97.3819,97.5058,97.3724,97.4772,20017.0
2023-12-07 15:45:00,102.31,102.42,102.27,102.36,23352.0,97.4676,97.5724,97.4295,97.5153,23352.0
2023-12-07 15:50:00,102.41,102.62,102.38,102.4,38290.0,97.5629,97.763,97.5343,97.5534,38290.0
2023-12-07 15:55:00,102.39,102.42,102.27,102.27,50523.0,97.5439,97.5724,97.4295,97.4295,50523.0
2023-12-08 09:30:00,102.39,103.14,102.22,103.14,35140.0,97.5439,98.2584,97.3819,98.2584,35140.0
2023-12-08 09:35:00,103.12,103.7,102.87,103.48,14283.0,98.2393,98.7919,98.0011,98.5823,14283.0
2023-12-08 09:40:00,103.44,103.99,103.4,103.81,21781.0,98.5442,99.0681,98.5061,98.8967,21781.0
2023-12-08 09:45:00,103.86,104.18,103.74,104.05,13631.0,98.9443,99.2491,98.83,99.1253,13631.0
2023-12-08 09:50:00,104.01,104.39,104.0,104.12,25523.0,99.0872,99.4492,99.0777,99.192,25523.0
2023-12-08 09:55:00,104.14,104.28,104.03,104.1,12279.0,99.211,99.3444,99.1062,99.1729,12279.0
2023-12-08 10:00:00,104.11,104.51,104.09,104.24,17018.0,99.1825,99.5635,99.1634,99.3063,17018.0
2023-12-08 10:05:00,104.28,104.4,104.2,104.4,11841.0,99.3444,99.4587,99.2682,99.4587,11841.0
2023-12-08 10:10:00,104.51,104.54,104.16,104.19,14610.0,99.5635,99.5921,99.2301,99.2587,14610.0
2023-12-08 10:15:00,104.18,104.6,104.18,104.56,15321.0,99.2491,99.6493,99.2491,99.6112,15321.0
2023-12-08 10:20:00,104.6,104.81,104.57,104.81,16284.0,99.6493,99.8493,99.6207,99.8493,16284.0
2023-12-08 10:25:00,104.81,104.82,104.61,104.74,8905.0,99.8493,99.8588,99.6588,99.7826,8905.0
2023-12-08 10:30:00,104.76,104.76,104.39,104.42,8379.0,99.8017,99.8017,99.4492,99.4778,8379.0
2023-12-08 10:35:00,104.38,104.46,104.13,104.22,12312.0,99.4397,99.5159,99.2015,99.2872,12312.0
2023-12-08 10:40:00,104.2,104.49,104.2,104.49,10586.0,99.2682,99.5445,99.2682,99.5445,10586.0
2023-12-08 10:45:00,104.45,104.52,104.28,104.31,7306.0,99.5064,99.573,99.3444,99.373,7306.0
2023-12-08 10:50:00,104.33,104.54,104.33,104.49,13647.0,99.392,99.5921,99.392,99.5445,13647.0
2023-12-08 10:55:00,104.47,104.47,104.33,104.4,6052.0,99.5254,99.5254,99.392,99.4587,6052.0
2023-12-08 11:00:00,104.4,104.42,104.13,104.21,8715.0,99.4587,99.4778,99.2015,99.2777,8715.0
2023-12-08 11:05:00,104.19,104.29,104.1,104.24,4397.0,99.2587,99.3539,99.1729,99.3063,4397.0
2023-12-08 11:10:00,104.23,104.23,103.94,104.05,5100.0,99.2968,99.2968,99.0205,99.1253,5100.0
2023-12-08 11:15:00,104.05,104.05,103.8,103.81,7232.0,99.1253,99.1253,98.8871,98.8967,7232.0
2023-12-08 11:20:00,103.81,103.98,103.77,103.93,5096.0,98.8967,99.0586,98.8585,99.011,5096.0
2023-12-08 11:25:00,103.91,104.1,103.9,104.03,5353.0,98.9919,99.1729,98.9824,99.1062,5353.0
2023-12-08 11:30:00,104.05,104.11,103.89,103.89,5389.0,99.1253,99.1825,98.9729,98.9729,5389.0
2023-12-08 11:35:00,103.91,103.92,103.67,103.68,4518.0,98.9919,99.0014,98.7633,98.7728,4518.0
2023-12-08 11:40:00,103.66,103.7,103.54,103.64,7101.0,98.7538,98.7919,98.6394,98.7347,7101.0
2023-12-08 11:45:00,103.7,103.87,103.66,103.68,7340.0,98.7919,98.9538,98.7538,98.7728,7340.0
2023-12-08 11:50:00,103.71,103.78,103.69,103.7,2767.0,98.8014,98.8681,98.7823,98.7919,2767.0
2023-12-08 11:55:00,103.72,103.89,103.72,103.84,4068.0,98.8109,98.9729,98.8109,98.9252,4068.0
2023-12-08 12:00:00,103.84,103.96,103.84,103.9,6274.0,98.9252,99.0396,98.9252,98.9824,6274.0
2023-12-08 12:05:00,103.87,103.97,103.86,103.9,6264.0,98.9538,99.0491,98.9443,98.9824,6264.0
2023-12-08 12:10:00,103.9,103.92,103.63,103.63,3133.0,98.9824,99.0014,98.7252,98.7252,3133.0
2023-12-08 12:15:00,103.64,103.82,103.48,103.82,8367.0,98.7347,98.9062,98.5823,98.9062,8367.0
2023-12-08 12:20:00,103.82,103.89,103.77,103.88,3185.0,98.9062,98.9729,98.8585,98.9633,3185.0
2023-12-08 12:25:00,103.91,103.98,103.87,103.91,4698.0,98.9919,99.0586,98.9538,98.9919,4698.0
2023-12-08 12:30:00,103.9,103.94,103.83,103.83,4413.0,98.9824,99.0205,98.9157,98.9157,4413.0
2023-12-08 12:35:00,103.83,103.91,103.83,103.86,4015.0,98.9157,98.9919,98.9157,98.9443,4015.0
2023-12-08 12:40:00,103.84,104.0,103.79,103.94,5855.0,98.9252,99.0777,98.8776,99.0205,5855.0
2023-12-08 12:45:00,103.95,104.01,103.91,103.91,4822.0,99.03,99.0872,98.9919,98.9919,4822.0
2023-12-08 12:50:00,103.93,103.98,103.86,103.95,3513.0,99.011,99.0586,98.9443,99.03,3513.0
2023-12-08 12:55:00,103.94,103.98,103.89,103.89,4605.0,99.0205,99.0586,98.9729,98.9729,4605.0
2023-12-08 13:00:00,103.92,103.99,103.91,103.95,3600.0,99.0014,99.0681,98.9919,99.03,3600.0
2023-12-08 13:05:00,103.96,103.98,103.9,103.9,4009.0,99.0396,99.0586,98.9824,98.9824,4009.0
2023-12-08 13:10:00,103.92,104.06,103.92,104.06,3800.0,99.0014,99.1348,99.0014,99.1348,3800.0
2023-12-08 13:15:00,104.06,104.06,103.93,103.97,3993.0,99.1348,99.1348,99.011,99.0491,3993.0
2023-12-08 13:20:00,103.95,103.98,103.89,103.96,3091.0,99.03,99.0586,98.9729,99.0396,3091.0
2023-12-08 13:25:00,103.96,104.1,103.96,104.03,7275.0,99.0396,99.1729,99.0396,99.1062,7275.0
2023-12-08 13:30:00,104.04,104.04,103.86,103.92,4860.0,99.1158,99.1158,98.9443,99.0014,4860.0
2023-12-08 13:35:00,103.96,103.96,103.77,103.77,5408.0,99.0396,99.0396,98.8585,98.8585,5408.0
2023-12-08 13:40:00,103.79,103.82,103.74,103.82,4518.0,98.8776,98.9062,98.83,98.9062,4518.0
2023-12-08 13:45:00,103.88,104.06,103.88,104.0,7083.0,98.9633,99.1348,98.9633,99.0777,7083.0
2023-12-08 13:50:00,104.0,104.11,103.98,104.1,5575.0,99.0777,99.1825,99.0586,99.1729,5575.0
2023-12-08 13:55:00,104.09,104.17,104.08,104.17,1736.0,99.1634,99.2396,99.1539,99.2396,1736.0
2023-12-08 14:00:00,104.2,104.21,103.95,103.98,9652.0,99.2682,99.2777,99.03,99.0586,9652.0
2023-12-08 14:05:00,104.01,104.16,103.97,104.15,7081.0,99.0872,99.2301,99.0491,99.2206,7081.0
2023-12-08 14:10:00,104.14,104.17,104.11,104.14,5032.0,99.211,99.2396,99.1825,99.211,5032.0
2023-12-08 14:15:00,104.14,104.17,104.08,104.12,6826.0,99.211,99.2396,99.1539,99.192,6826.0
2023-12-08 14:20:00,104.09,104.36,104.07,104.32,7645.0,99.1634,99.4206,99.1443,99.3825,7645.0
2023-12-08 14:25:00,104.34,104.34,104.2,104.27,6631.0,99.4016,99.4016,99.2682,99.3349,6631.0
2023-12-08 14:30:00,104.29,104.36,104.12,104.14,6836.0,99.3539,99.4206,99.192,99.211,6836.0
2023-12-08 14:35:00,104.09,104.19,104.07,104.19,3722.0,99.1634,99.2587,99.1443,99.2587,3722.0
2023-12-08 14:40:00,104.2,104.28,104.15,104.23,4824.0,99.2682,99.3444,99.2206,99.2968,4824.0
2023-12-08 14:45:00,104.23,104.26,104.16,104.23,4257.0,99.2968,99.3254,99.2301,99.2968,4257.0
2023-12-08 14:50:00,104.24,104.27,104.17,104.17,4110.0,99.3063,99.3349,99.2396,99.2396,4110.0
2023-12-08 14:55:00,104.17,104.19,104.11,104.19,5450.0,99.2396,99.2587,99.1825,99.2587,5450.0
2023-12-08 15:00:00,104.18,104.2,104.02,104.02,10760.0,99.2491,99.2682,99.0967,99.0967,10760.0
2023-12-08 15:05:00,104.03,104.12,103.89,104.11,11126.0,99.1062,99.192,98.9729,99.1825,11126.0
2023-12-08 15:10:00,104.09,104.14,104.05,104.14,3855.0,99.1634,99.211,99.1253,99.211,3855.0
2023-12-08 15:15:00,104.13,104.28,104.13,104.13,7947.0,99.2015,99.3444,99.2015,99.2015,7947.0
2023-12-08 15:20:00,104.1,104.1,103.96,104.01,8026.0,99.1729,99.1729,99.0396,99.0872,8026.0
2023-12-08 15:25:00,104.01,104.13,104.0,104.08,7954.0,99.0872,99.2015,99.0777,99.1539,7954.0
2023-12-08 15:30:00,104.09,104.09,104.01,104.05,12355.0,99.1634,99.1634,99.0872,99.1253,12355.0
2023-12-08 15:35:00,104.05,104.18,104.03,104.1,15801.0,99.1253,99.2491,99.1062,99.1729,15801.0
2023-12-08 15:40:00,104.11,104.11,104.01,104.04,12674.0,99.1825,99.1825,99.0872,99.1158,12674.0
2023-12-08 15:45:00,104.02,104.03,103.89,103.93,21527.0,99.0967,99.1062,98.9729,99.011,21527.0
2023-12-08 15:50:00,103.9,103.94,103.75,103.78,39284.0,98.9824,99.0205,98.8395,98.8681,39284.0
2023-12-08 15:55:00,103.79,103.87,103.7,103.8,74557.0,98.8776,98.9538,98.7919,98.8871,74557.0
2023-12-11 09:30:00,104.52,105.05,104.45,104.6,34884.0,99.573,100.078,99.5064,99.6493,34884.0
2023-12-11 09:35:00,104.73,104.98,104.73,104.89,11473.0,99.7731,100.0113,99.7731,99.9255,11473.0
2023-12-11 09:40:00,104.82,105.01,104.61,105.0,10322.0,99.8588,100.0399,99.6588,100.0303,10322.0
2023-12-11 09:45:00,105.09,105.43,105.09,105.22,7227.0,100.1161,100.44,100.1161,100.2399,7227.0
2023-12-11 09:50:00,105.24,105.27,105.01,105.24,6367.0,100.259,100.2875,100.0399,100.259,6367.0
2023-12-11 09:55:00,105.3,105.6,105.15,105.55,6938.0,100.3161,100.6019,100.1732,100.5543,6938.0
2023-12-11 10:00:00,105.49,105.57,105.37,105.48,10385.0,100.4971,100.5733,100.3828,100.4876,10385.0
2023-12-11 10:05:00,105.54,105.8,105.48,105.72,6475.0,100.5448,100.7925,100.4876,100.7163,6475.0
2023-12-11 10:10:00,105.7,105.85,105.58,105.8,6043.0,100.6972,100.8401,100.5829,100.7925,6043.0
2023-12-11 10:15:00,105.83,105.97,105.71,105.94,6218.0,100.821,100.9544,100.7067,100.9258,6218.0
2023-12-11 10:20:00,105.91,105.98,105.79,105.81,4607.0,100.8973,100.9639,100.7829,100.802,4607.0
2023-12-11 10:25:00,105.8,105.8,105.52,105.53,3925.0,100.7925,100.7925,100.5257,100.5352,3925.0
2023-12-11 10:30:00,105.42,105.86,105.42,105.86,4554.0,100.4304,100.8496,100.4304,100.8496,4554.0
2023-12-11 10:35:00,105.99,106.14,105.95,106.11,8026.0,100.9735,101.1164,100.9354,101.0878,8026.0
2023-12-11 10:40:00,106.09,106.09,105.9,105.94,4200.0,101.0687,101.0687,100.8877,100.9258,4200.0
2023-12-11 10:45:00,105.97,106.23,105.96,106.15,4435.0,100.9544,101.2021,100.9449,101.1259,4435.0
2023-12-11 10:50:00,106.09,106.3,106.08,106.29,4665.0,101.0687,101.2688,101.0592,101.2593,4665.0
2023-12-11 10:55:00,106.35,106.37,106.22,106.25,4983.0,101.3164,101.3355,101.1926,101.2212,4983.0
2023-12-11 11:00:00,106.25,106.45,106.24,106.41,4396.0,101.2212,101.4117,101.2116,101.3736,4396.0
2023-12-11 11:05:00,106.42,106.42,106.26,106.31,5165.0,101.3831,101.3831,101.2307,101.2783,5165.0
2023-12-11 11:10:00,106.36,106.38,106.26,106.27,5079.0,101.326,101.345,101.2307,101.2402,5079.0
2023-12-11 11:15:00,106.27,106.3,106.16,106.26,3396.0,101.2402,101.2688,101.1354,101.2307,3396.0
2023-12-11 11:20:00,106.23,106.4,106.23,106.35,2101.0,101.2021,101.3641,101.2021,101.3164,2101.0
2023-12-11 11:25:00,106.37,106.56,106.37,106.51,4511.0,101.3355,101.5165,101.3355,101.4689,4511.0
2023-12-11 11:30:00,106.55,106.58,106.16,106.16,5739.0,101.507,101.5355,101.1354,101.1354,5739.0
2023-12-11 11:35:00,106.15,106.39,106.13,106.37,2208.0,101.1259,101.3545,101.1068,101.3355,2208.0
2023-12-11 11:40:00,106.36,106.42,106.33,106.39,3638.0,101.326,101.3831,101.2974,101.3545,3638.0
2023-12-11 11:45:00,106.36,106.41,106.35,106.4,3456.0,101.326,101.3736,101.3164,101.3641,3456.0
2023-12-11 11:50:00,106.39,106.51,106.39,106.51,2102.0,101.3545,101.4689,101.3545,101.4689,2102.0
2023-12-11 11:55:00,106.54,106.56,106.45,106.51,3775.0,101.4974,101.5165,101.4117,101.4689,3775.0
2023-12-11 12:00:00,106.47,106.47,106.36,106.38,2951.0,101.4308,101.4308,101.326,101.345,2951.0
2023-12-11 12:05:00,106.4,106.53,106.4,106.53,2880.0,101.3641,101.4879,101.3641,101.4879,2880.0
2023-12-11 12:10:00,106.51,106.56,106.48,106.53,3020.0,101.4689,101.5165,101.4403,101.4879,3020.0
2023-12-11 12:15:00,106.49,106.62,106.49,106.62,4924.0,101.4498,101.5737,101.4498,101.5737,4924.0
2023-12-11 12:20:00,106.62,106.77,106.62,106.77,2297.0,101.5737,101.7166,101.5737,101.7166,2297.0
2023-12-11 12:25:00,106.77,106.85,106.77,106.82,4126.0,101.7166,101.7928,101.7166,101.7642,4126.0
2023-12-11 12:30:00,106.86,106.89,106.77,106.81,3300.0,101.8023,101.8309,101.7166,101.7547,3300.0
2023-12-11 12:35:00,106.81,106.91,106.8,106.9,4070.0,101.7547,101.8499,101.7451,101.8404,4070.0
2023-12-11 12:40:00,106.92,107.1,106.91,106.98,6251.0,101.8595,102.0309,101.8499,101.9166,6251.0
2023-12-11 12:45:00,106.98,107.01,106.94,107.01,3010.0,101.9166,101.9452,101.8785,101.9452,3010.0
2023-12-11 12:50:00,107.0,107.01,106.92,106.97,4033.0,101.9357,101.9452,101.8595,101.9071,4033.0
2023-12-11 12:55:00,106.97,106.99,106.94,106.94,3269.0,101.9071,101.9261,101.8785,101.8785,3269.0
2023-12-11 13:00:00,106.94,106.94,106.68,106.71,5860.0,101.8785,101.8785,101.6308,101.6594,5860.0
2023-12-11 13:05:00,106.72,106.87,106.68,106.78,2132.0,101.6689,101.8118,101.6308,101.7261,2132.0
2023-12-11 13:10:00,106.77,106.84,106.77,106.82,1532.0,101.7166,101.7832,101.7166,101.7642,1532.0
2023-12-11 13:15:00,106.83,106.91,106.82,106.9,1782.0,101.7737,101.8499,101.7642,101.8404,1782.0
2023-12-11 13:20:00,106.91,106.93,106.86,106.92,800.0,101.8499,101.869,101.8023,101.8595,800.0
2023-12-11 13:25:00,106.88,107.01,106.88,106.99,2220.0,101.8213,101.9452,101.8213,101.9261,2220.0
2023-12-11 13:30:00,107.04,107.18,107.02,107.14,6071.0,101.9738,102.1071,101.9547,102.069,6071.0
2023-12-11 13:35:00,107.18,107.18,107.06,107.08,7467.0,102.1071,102.1071,101.9928,102.0119,7467.0
2023-12-11 13:40:00,107.09,107.21,107.09,107.18,4988.0,102.0214,102.1357,102.0214,102.1071,4988.0
2023-12-11 13:45:00,107.2,107.35,107.19,107.31,7042.0,102.1262,102.2691,102.1167,102.231,7042.0
2023-12-11 13:50:00,107.33,107.36,107.3,107.31,5869.0,102.25,102.2786,102.2215,102.231,5869.0
2023-12-11 13:55:00,107.28,107.31,107.17,107.29,3958.0,102.2024,102.231,102.0976,102.2119,3958.0
2023-12-11 14:00:00,107.29,107.33,107.21,107.21,1900.0,102.2119,102.25,102.1357,102.1357,1900.0
2023-12-11 14:05:00,107.21,107.25,107.11,107.11,3270.0,102.1357,102.1738,102.0405,102.0405,3270.0
2023-12-11 14:10:00,107.11,107.13,107.06,107.07,2098.0,102.0405,102.0595,101.9928,102.0024,2098.0
2023-12-11 14:15:00,107.05,107.11,106.92,106.94,4979.0,101.9833,102.0405,101.8595,101.8785,4979.0
2023-12-11 14:20:00,106.95,107.02,106.92,107.02,1189.0,101.888,101.9547,101.8595,101.9547,1189.0
2023-12-11 14:25:00,107.09,107.15,107.06,107.06,1501.0,102.0214,102.0786,101.9928,101.9928,1501.0
2023-12-11 14:30:00,107.06,107.08,106.89,106.91,15170.0,101.9928,102.0119,101.8309,101.8499,15170.0
2023-12-11 14:35:00,106.86,106.86,106.73,106.78,884.0,101.8023,101.8023,101.6784,101.7261,884.0
2023-12-11 14:40:00,106.77,106.88,106.73,106.73,7828.0,101.7166,101.8213,101.6784,101.6784,7828.0
2023-12-11 14:45:00,106.72,106.82,106.72,106.8,1866.0,101.6689,101.7642,101.6689,101.7451,1866.0
2023-12-11 14:50:00,106.84,106.84,106.74,106.79,3155.0,101.7832,101.7832,101.688,101.7356,3155.0
2023-12-11 14:55:00,106.75,106.77,106.55,106.63,5158.0,101.6975,101.7166,101.507,101.5832,5158.0
2023-12-11 15:00:00,106.64,106.64,106.37,106.63,7668.0,101.5927,101.5927,101.3355,101.5832,7668.0
2023-12-11 15:05:00,106.65,106.93,106.65,106.88,6683.0,101.6022,101.869,101.6022,101.8213,6683.0
2023-12-11 15:10:00,106.86,106.9,106.72,106.79,9738.0,101.8023,101.8404,101.6689,101.7356,9738.0
2023-12-11 15:15:00,106.83,106.99,106.83,106.97,6411.0,101.7737,101.9261,101.7737,101.9071,6411.0
2023-12-11 15:20:00,106.92,106.92,106.75,106.76,6774.0,101.8595,101.8595,101.6975,101.707,6774.0
2023-12-11 15:25:00,106.74,106.74,106.52,106.58,9126.0,101.688,101.688,101.4784,101.5355,9126.0
2023-12-11 15:30:00,106.57,106.72,106.57,106.71,9265.0,101.526,101.6689,101.526,101.6594,9265.0
2023-12-11 15:35:00,106.73,106.92,106.72,106.92,11971.0,101.6784,101.8595,101.6689,101.8595,11971.0
2023-12-11 15:40:00,106.93,107.04,106.9,107.03,19007.0,101.869,101.9738,101.8404,101.9642,19007.0
2023-12-11 15:45:00,107.04,107.1,106.88,106.93,24981.0,101.9738,102.0309,101.8213,101.869,24981.0
2023-12-11 15:50:00,106.88,106.97,106.7,106.72,51817.0,101.8213,101.9071,101.6499,101.6689,51817.0
2023-12-11 15:55:00,106.74,106.77,106.57,106.69,133015.0,101.688,101.7166,101.526,101.6403,133015.0
2023-12-12 09:30:00,106.25,106.42,106.11,106.37,32381.0,101.2212,101.3831,101.0878,101.3355,32381.0
2023-12-12 09:35:00,106.36,106.63,106.24,106.49,8028.0,101.326,101.5832,101.2116,101.4498,8028.0
2023-12-12 09:40:00,106.57,106.8,106.54,106.59,2827.0,101.526,101.7451,101.4974,101.5451,2827.0
2023-12-12 09:45:00,106.59,107.08,106.58,106.98,16641.0,101.5451,102.0119,101.5355,101.9166,16641.0
2023-12-12 09:50:00,106.95,107.14,106.95,106.98,8427.0,101.888,102.069,101.888,101.9166,8427.0
2023-12-12 09:55:00,107.04,107.13,106.91,107.01,6911.0,101.9738,102.0595,101.8499,101.9452,6911.0
2023-12-12 10:00:00,107.01,107.03,106.73,106.92,5984.0,101.9452,101.9642,101.6784,101.8595,5984.0
2023-12-12 10:05:00,106.91,106.92,106.65,106.7,5168.0,101.8499,101.8595,101.6022,101.6499,5168.0
2023-12-12 10:10:00,106.66,106.67,106.56,106.63,5679.0,101.6118,101.6213,101.5165,101.5832,5679.0
2023-12-12 10:15:00,106.6,106.78,106.6,106.71,4976.0,101.5546,101.7261,101.5546,101.6594,4976.0
2023-12-12 10:20:00,106.74,106.86,106.73,106.82,10334.0,101.688,101.8023,101.6784,101.7642,10334.0
2023-12-12 10:25:00,106.77,106.77,106.65,106.68,4376.0,101.7166,101.7166,101.6022,101.6308,4376.0
2023-12-12 10:30:00,106.7,106.83,106.67,106.75,3556.0,101.6499,101.7737,101.6213,101.6975,3556.0
2023-12-12 10:35:00,106.75,106.77,106.66,106.73,2430.0,101.6975,101.7166,101.6118,101.6784,2430.0
2023-12-12 10:40:00,106.77,106.92,106.72,106.91,5438.0,101.7166,101.8595,101.6689,101.8499,5438.0
2023-12-12 10:45:00,106.92,106.98,106.89,106.91,2800.0,101.8595,101.9166,101.8309,101.8499,2800.0
2023-12-12 10:50:00,106.88,106.88,106.62,106.65,6250.0,101.8213,101.8213,101.5737,101.6022,6250.0
2023-12-12 10:55:00,106.67,106.81,106.67,106.81,3515.0,101.6213,101.7547,101.6213,101.7547,3515.0
2023-12-12 11:00:00,106.82,106.96,106.73,106.77,8324.0,101.7642,101.8976,101.6784,101.7166,8324.0
2023-12-12 11:05:00,106.81,106.84,106.74,106.78,2725.0,101.7547,101.7832,101.688,101.7261,2725.0
2023-12-12 11:10:00,106.79,106.79,106.63,106.66,2703.0,101.7356,101.7356,101.5832,101.6118,2703.0
2023-12-12 11:15:00,106.66,106.76,106.66,106.69,3660.0,101.6118,101.707,101.6118,101.6403,3660.0
2023-12-12 11:20:00,106.68,106.74,106.67,106.74,2028.0,101.6308,101.688,101.6213,101.688,2028.0
2023-12-12 11:25:00,106.73,106.77,106.58,106.65,5311.0,101.6784,101.7166,101.5355,101.6022,5311.0
2023-12-12 11:30:00,106.69,106.74,106.63,106.64,6174.0,101.6403,101.688,101.5832,101.5927,6174.0
2023-12-12 11:35:00,106.65,106.67,106.6,106.6,6111.0,101.6022,101.6213,101.5546,101.5546,6111.0
2023-12-12 11:40:00,106.57,106.67,106.54,106.63,5592.0,101.526,101.6213,101.4974,101.5832,5592.0
2023-12-12 11:45:00,106.65,106.74,106.62,106.71,6627.0,101.6022,101.688,101.5737,101.6594,6627.0
2023-12-12 11:50:00,106.73,106.8,106.67,106.68,4907.0,101.6784,101.7451,101.6213,101.6308,4907.0
2023-12-12 11:55:00,106.69,106.7,106.59,106.59,4583.0,101.6403,101.6499,101.5451,101.5451,4583.0
2023-12-12 12:00:00,106.62,106.64,106.58,106.64,4827.0,101.5737,101.5927,101.5355,101.5927,4827.0
2023-12-12 12:05:00,106.68,106.7,106.51,106.6,12033.0,101.6308,101.6499,101.4689,101.5546,12033.0
2023-12-12 12:10:00,106.6,106.71,106.54,106.69,7800.0,101.5546,101.6594,101.4974,101.6403,7800.0
2023-12-12 12:15:00,106.73,106.74,106.71,106.71,1245.0,101.6784,101.688,101.6594,101.6594,1245.0
2023-12-12 12:20:00,106.76,106.83,106.75,106.79,3882.0,101.707,101.7737,101.6975,101.7356,3882.0
2023-12-12 12:25:00,106.83,106.84,106.7,106.81,3929.0,101.7737,101.7832,101.6499,101.7547,3929.0
2023-12-12 12:30:00,106.84,106.96,106.84,106.96,6107.0,101.7832,101.8976,101.7832,101.8976,6107.0
2023-12-12 12:35:00,106.95,107.01,106.93,106.95,5616.0,101.888,101.9452,101.869,101.888,5616.0
2023-12-12 12:40:00,106.97,106.99,106.93,106.93,1809.0,101.9071,101.9261,101.869,101.869,1809.0
2023-12-12 12:45:00,106.95,106.96,106.86,106.86,2898.0,101.888,101.8976,101.8023,101.8023,2898.0
2023-12-12 12:50:00,106.84,106.84,106.78,106.78,1999.0,101.7832,101.7832,101.7261,101.7261,1999.0
2023-12-12 12:55:00,106.79,106.82,106.77,106.82,2300.0,101.7356,101.7642,101.7166,101.7642,2300.0
2023-12-12 13:00:00,106.84,107.05,106.84,107.05,3888.0,101.7832,101.9833,101.7832,101.9833,3888.0
2023-12-12 13:05:00,107.07,107.07,106.9,106.95,3109.0,102.0024,102.0024,101.8404,101.888,3109.0
2023-12-12 13:10:00,106.96,107.04,106.96,107.04,2518.0,101.8976,101.9738,101.8976,101.9738,2518.0
2023-12-12 13:15:00,107.04,107.17,107.04,107.05,4173.0,101.9738,102.0976,101.9738,101.9833,4173.0
2023-12-12 13:20:00,107.03,107.03,106.91,106.95,3015.0,101.9642,101.9642,101.8499,101.888,3015.0
2023-12-12 13:25:00,106.95,106.98,106.93,106.93,1200.0,101.888,101.9166,101.869,101.869,1200.0
2023-12-12 13:30:00,106.93,107.01,106.89,106.89,6766.0,101.869,101.9452,101.8309,101.8309,6766.0
2023-12-12 13:35:00,106.91,106.92,106.85,106.88,3780.0,101.8499,101.8595,101.7928,101.8213,3780.0
2023-12-12 13:40:00,106.91,106.91,106.86,106.87,1823.0,101.8499,101.8499,101.8023,101.8118,1823.0
2023-12-12 13:45:00,106.87,106.94,106.86,106.94,3944.0,101.8118,101.8785,101.8023,101.8785,3944.0
2023-12-12 13:50:00,106.92,107.04,106.92,106.99,6154.0,101.8595,101.9738,101.8595,101.9261,6154.0
2023-12-12 13:55:00,106.97,106.99,106.9,106.95,3841.0,101.9071,101.9261,101.8404,101.888,3841.0
2023-12-12 14:00:00,106.95,106.97,106.86,106.87,1751.0,101.888,101.9071,101.8023,101.8118,1751.0
2023-12-12 14:05:00,106.85,106.85,106.8,106.8,3344.0,101.7928,101.7928,101.7451,101.7451,3344.0
2023-12-12 14:10:00,106.82,106.85,106.77,106.79,2332.0,101.7642,101.7928,101.7166,101.7356,2332.0
2023-12-12 14:15:00,106.79,106.8,106.75,106.76,1867.0,101.7356,101.7451,101.6975,101.707,1867.0
2023-12-12 14:20:00,106.77,106.8,106.75,106.77,3108.0,101.7166,101.7451,101.6975,101.7166,3108.0
2023-12-12 14:25:00,106.79,106.79,106.6,106.62,6259.0,101.7356,101.7356,101.5546,101.5737,6259.0
2023-12-12 14:30:00,106.62,106.73,106.62,106.72,4615.0,101.5737,101.6784,101.5737,101.6689,4615.0
2023-12-12 14:35:00,106.73,106.76,106.72,106.76,4157.0,101.6784,101.707,101.6689,101.707,4157.0
2023-12-12 14:40:00,106.77,106.77,106.69,106.7,2676.0,101.7166,101.7166,101.6403,101.6499,2676.0
2023-12-12 14:45:00,106.69,106.73,106.68,106.7,2801.0,101.6403,101.6784,101.6308,101.6499,2801.0
2023-12-12 14:50:00,106.7,106.71,106.67,106.69,4250.0,101.6499,101.6594,101.6213,101.6403,4250.0
2023-12-12 14:55:00,106.69,106.81,106.68,106.81,7071.0,101.6403,101.7547,101.6308,101.7547,7071.0
2023-12-12 15:00:00,106.81,106.85,106.7,106.72,11828.0,101.7547,101.7928,101.6499,101.6689,11828.0
2023-12-12 15:05:00,106.74,106.77,106.72,106.73,3552.0,101.688,101.7166,101.6689,101.6784,3552.0
2023-12-12 15:10:00,106.72,106.73,106.66,106.71,4997.0,101.6689,101.6784,101.6118,101.6594,4997.0
2023-12-12 15:15:00,106.73,106.76,106.64,106.64,16787.0,101.6784,101.707,101.5927,101.5927,16787.0
2023-12-12 15:20:00,106.65,106.7,106.64,106.67,7730.0,101.6022,101.6499,101.5927,101.6213,7730.0
2023-12-12 15:25:00,106.68,106.76,106.67,106.69,6291.0,101.6308,101.707,101.6213,101.6403,6291.0
2023-12-12 15:30:00,106.69,106.69,106.65,106.68,4334.0,101.6403,101.6403,101.6022,101.6308,4334.0
2023-12-12 15:35:00,106.67,106.67,106.61,106.65,14592.0,101.6213,101.6213,101.5641,101.6022,14592.0
2023-12-12 15:40:00,106.65,106.68,106.61,106.64,15585.0,101.6022,101.6308,101.5641,101.5927,15585.0
2023-12-12 15:45:00,106.65,106.68,106.6,106.66,20032.0,101.6022,101.6308,101.5546,101.6118,20032.0
2023-12-12 15:50:00,106.65,106.66,106.51,106.61,30529.0,101.6022,101.6118,101.4689,101.5641,30529.0
2023-12-12 15:55:00,106.61,106.72,106.6,106.68,55711.0,101.5641,101.6689,101.5546,101.6308,55711.0
2023-12-13 09:30:00,106.38,106.58,106.23,106.32,20899.0,101.345,101.5355,101.2021,101.2879,20899.0
2023-12-13 09:35:00,106.34,106.62,106.22,106.51,9896.0,101.3069,101.5737,101.1926,101.4689,9896.0
2023-12-13 09:40:00,106.43,106.87,106.43,106.73,8003.0,101.3926,101.8118,101.3926,101.6784,8003.0
2023-12-13 09:45:00,106.7,106.95,106.68,106.86,7140.0,101.6499,101.888,101.6308,101.8023,7140.0
2023-12-13 09:50:00,106.8,106.87,106.67,106.73,8363.0,101.7451,101.8118,101.6213,101.6784,8363.0
2023-12-13 09:55:00,106.71,106.71,106.48,106.54,7074.0,101.6594,101.6594,101.4403,101.4974,7074.0
2023-12-13 10:00:00,106.48,106.58,106.36,106.52,30015.0,101.4403,101.5355,101.326,101.4784,30015.0
2023-12-13 10:05:00,106.55,106.74,106.47,106.74,7963.0,101.507,101.688,101.4308,101.688,7963.0
2023-12-13 10:10:00,106.76,106.99,106.72,106.86,5769.0,101.707,101.9261,101.6689,101.8023,5769.0
2023-12-13 10:15:00,106.86,106.91,106.81,106.88,5129.0,101.8023,101.8499,101.7547,101.8213,5129.0
2023-12-13 10:20:00,106.9,106.94,106.83,106.88,5557.0,101.8404,101.8785,101.7737,101.8213,5557.0
2023-12-13 10:25:00,106.9,106.9,106.74,106.82,15557.0,101.8404,101.8404,101.688,101.7642,15557.0
2023-12-13 10:30:00,106.82,106.89,106.72,106.72,4238.0,101.7642,101.8309,101.6689,101.6689,4238.0
2023-12-13 10:35:00,106.71,106.76,106.61,106.68,7266.0,101.6594,101.707,101.5641,101.6308,7266.0
2023-12-13 10:40:00,106.65,106.82,106.61,106.73,8509.0,101.6022,101.7642,101.5641,101.6784,8509.0
2023-12-13 10:45:00,106.74,106.8,106.7,106.8,4555.0,101.688,101.7451,101.6499,101.7451,4555.0
2023-12-13 10:50:00,106.79,106.79,106.66,106.73,6564.0,101.7356,101.7356,101.6118,101.6784,6564.0
2023-12-13 10:55:00,106.71,106.85,106.71,106.8,4510.0,101.6594,101.7928,101.6594,101.7451,4510.0
2023-12-13 11:00:00,106.81,106.93,106.81,106.9,4735.0,101.7547,101.869,101.7547,101.8404,4735.0
2023-12-13 11:05:00,106.91,106.91,106.74,106.84,5305.0,101.8499,101.8499,101.688,101.7832,5305.0
2023-12-13 11:10:00,106.92,106.92,106.79,106.81,3244.0,101.8595,101.8595,101.7356,101.7547,3244.0
2023-12-13 11:15:00,106.86,106.86,106.7,106.71,3317.0,101.8023,101.8023,101.6499,101.6594,3317.0
2023-12-13 11:20:00,106.69,106.79,106.64,106.65,5505.0,101.6403,101.7356,101.5927,101.6022,5505.0
2023-12-13 11:25:00,106.64,106.77,106.64,106.75,6765.0,101.5927,101.7166,101.5927,101.6975,6765.0
2023-12-13 11:30:00,106.75,106.8,106.71,106.72,2159.0,101.6975,101.7451,101.6594,101.6689,2159.0
2023-12-13 11:35:00,106.69,106.75,106.69,106.73,2245.0,101.6403,101.6975,101.6403,101.6784,2245.0
2023-12-13 11:40:00,106.71,106.77,106.7,106.71,4047.0,101.6594,101.7166,101.6499,101.6594,4047.0
2023-12-13 11:45:00,106.73,106.77,106.73,106.77,2304.0,101.6784,101.7166,101.6784,101.7166,2304.0
2023-12-13 11:50:00,106.78,106.78,106.69,106.71,3961.0,101.7261,101.7261,101.6403,101.6594,3961.0
2023-12-13 11:55:00,106.7,106.71,106.64,106.69,7235.0,101.6499,101.6594,101.5927,101.6403,7235.0
2023-12-13 12:00:00,106.68,106.78,106.62,106.71,7782.0,101.6308,101.7261,101.5737,101.6594,7782.0
2023-12-13 12:05:00,106.71,106.77,106.65,106.73,8662.0,101.6594,101.7166,101.6022,101.6784,8662.0
2023-12-13 12:10:00,106.74,106.77,106.65,106.73,4114.0,101.688,101.7166,101.6022,101.6784,4114.0
2023-12-13 12:15:00,106.75,106.76,106.69,106.7,3119.0,101.6975,101.707,101.6403,101.6499,3119.0
2023-12-13 12:20:00,106.72,106.75,106.69,106.75,2635.0,101.6689,101.6975,101.6403,101.6975,2635.0
2023-12-13 12:25:00,106.73,106.74,106.69,106.71,2619.0,101.6784,101.688,101.6403,101.6594,2619.0
2023-12-13 12:30:00,106.72,106.73,106.67,106.72,4093.0,101.6689,101.6784,101.6213,101.6689,4093.0
2023-12-13 12:35:00,106.71,106.78,106.65,106.78,5707.0,101.6594,101.7261,101.6022,101.7261,5707.0
2023-12-13 12:40:00,106.76,106.76,106.7,106.74,1400.0,101.707,101.707,101.6499,101.688,1400.0
2023-12-13 12:45:00,106.71,106.76,106.69,106.74,3496.0,101.6594,101.707,101.6403,101.688,3496.0
2023-12-13 12:50:00,106.72,106.76,106.69,106.7,5363.0,101.6689,101.707,101.6403,101.6499,5363.0
2023-12-13 12:55:00,106.7,106.7,106.46,106.54,6754.0,101.6499,101.6499,101.4212,101.4974,6754.0
2023-12-13 13:00:00,106.54,106.58,106.52,106.54,1422.0,101.4974,101.5355,101.4784,101.4974,1422.0
2023-12-13 13:05:00,106.5,106.53,106.49,106.51,3000.0,101.4593,101.4879,101.4498,101.4689,3000.0
2023-12-13 13:10:00,106.52,106.61,106.49,106.57,8447.0,101.4784,101.5641,101.4498,101.526,8447.0
2023-12-13 13:15:00,106.6,106.62,106.53,106.55,8610.0,101.5546,101.5737,101.4879,101.507,8610.0
2023-12-13 13:20:00,106.56,106.6,106.53,106.58,9952.0,101.5165,101.5546,101.4879,101.5355,9952.0
2023-12-13 13:25:00,106.59,106.7,106.56,106.7,3361.0,101.5451,101.6499,101.5165,101.6499,3361.0
2023-12-13 13:30:00,106.7,106.7,106.58,106.61,6152.0,101.6499,101.6499,101.5355,101.5641,6152.0
2023-12-13 13:35:00,106.64,106.66,106.59,106.59,1400.0,101.5927,101.6118,101.5451,101.5451,1400.0
2023-12-13 13:40:00,106.61,106.65,106.59,106.65,3420.0,101.5641,101.6022,101.5451,101.6022,3420.0
2023-12-13 13:45:00,106.67,106.72,106.66,106.7,1800.0,101.6213,101.6689,101.6118,101.6499,1800.0
2023-12-13 13:50:00,106.73,106.76,106.73,106.75,1775.0,101.6784,101.707,101.6784,101.6975,1775.0
2023-12-13 13:55:00,106.76,106.82,106.75,106.78,2500.0,101.707,101.7642,101.6975,101.7261,2500.0
2023-12-13 14:00:00,106.77,107.36,106.77,107.33,17969.0,101.7166,102.2786,101.7166,102.25,17969.0
2023-12-13 14:05:00,107.45,107.83,107.44,107.83,4947.0,102.3644,102.7264,102.3548,102.7264,4947.0
2023-12-13 14:10:00,107.84,107.97,107.63,107.69,5661.0,102.7359,102.8598,102.5358,102.593,5661.0
2023-12-13 14:15:00,107.76,108.06,107.75,108.06,4999.0,102.6597,102.9455,102.6502,102.9455,4999.0
2023-12-13 14:20:00,108.02,108.14,108.02,108.02,4670.0,102.9074,103.0217,102.9074,102.9074,4670.0
2023-12-13 14:25:00,108.05,108.06,107.85,108.06,4856.0,102.936,102.9455,102.7454,102.9455,4856.0
2023-12-13 14:30:00,108.04,108.09,107.74,108.05,4745.0,102.9264,102.9741,102.6406,102.936,4745.0
2023-12-13 14:35:00,108.09,108.41,108.08,108.41,5876.0,102.9741,103.2789,102.9646,103.2789,5876.0
2023-12-13 14:40:00,108.47,108.77,108.46,108.75,9100.0,103.3361,103.6219,103.3266,103.6028,9100.0
2023-12-13 14:45:00,108.78,108.98,108.71,108.91,8273.0,103.6314,103.822,103.5647,103.7553,8273.0
2023-12-13 14:50:00,108.82,109.07,108.7,108.91,9156.0,103.6695,103.9077,103.5552,103.7553,9156.0
2023-12-13 14:55:00,108.93,109.26,108.91,109.16,7299.0,103.7743,104.0887,103.7553,103.9934,7299.0
2023-12-13 15:00:00,109.19,109.64,109.18,109.64,7372.0,104.022,104.4507,104.0125,104.4507,7372.0
2023-12-13 15:05:00,109.63,109.64,109.2,109.28,9387.0,104.4412,104.4507,104.0315,104.1078,9387.0
2023-12-13 15:10:00,109.2,109.2,108.88,109.02,9911.0,104.0315,104.0315,103.7267,103.8601,9911.0
2023-12-13 15:15:00,108.95,109.0,108.71,108.72,7656.0,103.7934,103.841,103.5647,103.5743,7656.0
2023-12-13 15:20:00,108.73,108.77,108.31,108.31,8369.0,103.5838,103.6219,103.1837,103.1837,8369.0
2023-12-13 15:25:00,108.32,108.5,108.16,108.41,12815.0,103.1932,103.3647,103.0408,103.2789,12815.0
2023-12-13 15:30:00,108.38,108.68,108.25,108.57,11074.0,103.2504,103.5362,103.1265,103.4314,11074.0
2023-12-13 15:35:00,108.6,108.99,108.6,108.98,9030.0,103.4599,103.8315,103.4599,103.822,9030.0
2023-12-13 15:40:00,109.01,109.07,108.94,109.03,14430.0,103.8505,103.9077,103.7838,103.8696,14430.0
2023-12-13 15:45:00,109.04,109.11,108.94,108.95,26170.0,103.8791,103.9458,103.7838,103.7934,26170.0
2023-12-13 15:50:00,108.94,109.03,108.68,108.8,44631.0,103.7838,103.8696,103.5362,103.6505,44631.0
2023-12-13 15:55:00,108.81,109.09,108.71,109.02,136656.0,103.66,103.9267,103.5647,103.8601,136656.0
2023-12-14 09:30:00,109.99,111.71,109.87,111.71,38540.0,104.7842,106.4227,104.6698,106.4227,38540.0
2023-12-14 09:35:00,111.68,111.86,111.3,111.86,4999.0,106.3942,106.5656,106.0321,106.5656,4999.0
2023-12-14 09:40:00,111.86,112.9,111.86,112.81,23020.0,106.5656,107.5564,106.5656,107.4707,23020.0
2023-12-14 09:45:00,112.91,113.16,112.55,112.55,18445.0,107.5659,107.8041,107.223,107.223,18445.0
2023-12-14 09:50:00,112.57,112.94,112.44,112.64,11562.0,107.242,107.5945,107.1182,107.3087,11562.0
2023-12-14 09:55:00,112.65,112.86,112.46,112.8,17959.0,107.3183,107.5183,107.1372,107.4612,17959.0
2023-12-14 10:00:00,112.82,113.15,112.77,113.1,13680.0,107.4802,107.7946,107.4326,107.747,13680.0
2023-12-14 10:05:00,113.01,113.12,112.77,112.82,26603.0,107.6612,107.766,107.4326,107.4802,26603.0
2023-12-14 10:10:00,112.82,112.87,112.34,112.34,19874.0,107.4802,107.5278,107.0229,107.0229,19874.0
2023-12-14 10:15:00,112.34,112.43,112.12,112.12,17250.0,107.0229,107.1087,106.8133,106.8133,17250.0
2023-12-14 10:20:00,112.19,112.68,112.12,112.67,36599.0,106.88,107.3468,106.8133,107.3373,36599.0
2023-12-14 10:25:00,112.67,113.21,112.64,113.11,20337.0,107.3373,107.8517,107.3087,107.7565,20337.0
2023-12-14 10:30:00,113.11,113.36,112.96,113.25,26377.0,107.7565,107.9946,107.6136,107.8899,26377.0
2023-12-14 10:35:00,113.24,113.34,112.96,113.19,20632.0,107.8803,107.9756,107.6136,107.8327,20632.0
2023-12-14 10:40:00,113.24,113.24,113.01,113.11,17080.0,107.8803,107.8803,107.6612,107.7565,17080.0
2023-12-14 10:45:00,113.12,113.24,113.07,113.2,12910.0,107.766,107.8803,107.7184,107.8422,12910.0
2023-12-14 10:50:00,113.22,113.44,113.19,113.44,18555.0,107.8613,108.0709,107.8327,108.0709,18555.0
2023-12-14 10:55:00,113.46,113.48,113.19,113.4,26796.0,108.0899,108.109,107.8327,108.0328,26796.0
2023-12-14 11:00:00,113.39,113.39,112.95,112.95,8526.0,108.0232,108.0232,107.6041,107.6041,8526.0
2023-12-14 11:05:00,112.96,113.02,112.82,112.86,20167.0,107.6136,107.6707,107.4802,107.5183,20167.0
2023-12-14 11:10:00,112.88,113.05,112.61,112.62,8673.0,107.5374,107.6993,107.2801,107.2897,8673.0
2023-12-14 11:15:00,112.61,112.68,112.35,112.65,11407.0,107.2801,107.3468,107.0325,107.3183,11407.0
2023-12-14 11:20:00,112.64,112.92,112.57,112.78,23035.0,107.3087,107.5755,107.242,107.4421,23035.0
2023-12-14 11:25:00,112.78,112.84,112.71,112.77,18769.0,107.4421,107.4993,107.3754,107.4326,18769.0
2023-12-14 11:30:00,112.8,112.85,112.68,112.72,14379.0,107.4612,107.5088,107.3468,107.3849,14379.0
2023-12-14 11:35:00,112.8,112.8,112.59,112.68,5138.0,107.4612,107.4612,107.2611,107.3468,5138.0
2023-12-14 11:40:00,112.73,113.02,112.72,113.01,13938.0,107.3945,107.6707,107.3849,107.6612,13938.0
2023-12-14 11:45:00,112.99,113.07,112.83,112.88,8225.0,107.6422,107.7184,107.4897,107.5374,8225.0
2023-12-14 11:50:00,112.89,112.91,112.8,112.83,9725.0,107.5469,107.5659,107.4612,107.4897,9725.0
2023-12-14 11:55:00,112.84,112.86,112.65,112.8,28122.0,107.4993,107.5183,107.3183,107.4612,28122.0
2023-12-14 12:00:00,112.8,112.9,112.65,112.8,13264.0,107.4612,107.5564,107.3183,107.4612,13264.0
2023-12-14 12:05:00,112.8,112.82,112.7,112.81,7363.0,107.4612,107.4802,107.3659,107.4707,7363.0
2023-12-14 12:10:00,112.8,112.82,112.7,112.75,15837.0,107.4612,107.4802,107.3659,107.4135,15837.0
2023-12-14 12:15:00,112.8,112.81,112.68,112.76,20044.0,107.4612,107.4707,107.3468,107.423,20044.0
2023-12-14 12:20:00,112.78,112.96,112.73,112.73,9942.0,107.4421,107.6136,107.3945,107.3945,9942.0
2023-12-14 12:25:00,112.78,112.83,112.71,112.77,10023.0,107.4421,107.4897,107.3754,107.4326,10023.0
2023-12-14 12:30:00,112.8,112.86,112.77,112.86,4950.0,107.4612,107.5183,107.4326,107.5183,4950.0
2023-12-14 12:35:00,112.88,112.92,112.73,112.73,12166.0,107.5374,107.5755,107.3945,107.3945,12166.0
2023-12-14 12:40:00,112.77,112.93,112.7,112.91,10381.0,107.4326,107.585,107.3659,107.5659,10381.0
2023-12-14 12:45:00,112.94,113.01,112.9,113.0,15015.0,107.5945,107.6612,107.5564,107.6517,15015.0
2023-12-14 12:50:00,113.0,113.02,112.79,112.87,14995.0,107.6517,107.6707,107.4516,107.5278,14995.0
2023-12-14 12:55:00,112.82,112.82,112.54,112.54,6425.0,107.4802,107.4802,107.2135,107.2135,6425.0
2023-12-14 13:00:00,112.52,112.52,112.3,112.4,4759.0,107.1944,107.1944,106.9848,107.0801,4759.0
2023-12-14 13:05:00,112.4,112.54,112.34,112.39,10075.0,107.0801,107.2135,107.0229,107.0706,10075.0
2023-12-14 13:10:00,112.44,112.83,112.44,112.81,21568.0,107.1182,107.4897,107.1182,107.4707,21568.0
2023-12-14 13:15:00,112.77,112.95,112.67,112.88,6745.0,107.4326,107.6041,107.3373,107.5374,6745.0
2023-12-14 13:20:00,112.88,113.0,112.83,112.94,33987.0,107.5374,107.6517,107.4897,107.5945,33987.0
2023-12-14 13:25:00,112.91,112.91,112.76,112.79,20152.0,107.5659,107.5659,107.423,107.4516,20152.0
2023-12-14 13:30:00,112.78,113.0,112.74,113.0,23808.0,107.4421,107.6517,107.404,107.6517,23808.0
2023-12-14 13:35:00,112.98,113.12,112.93,113.03,17262.0,107.6326,107.766,107.585,107.6803,17262.0
2023-12-14 13:40:00,113.03,113.17,112.93,113.01,22028.0,107.6803,107.8136,107.585,107.6612,22028.0
2023-12-14 13:45:00,113.0,113.07,112.85,112.88,7573.0,107.6517,107.7184,107.5088,107.5374,7573.0
2023-12-14 13:50:00,112.84,112.84,112.17,112.37,29487.0,107.4993,107.4993,106.861,107.0515,29487.0
2023-12-14 13:55:00,112.36,112.73,112.35,112.67,24083.0,107.042,107.3945,107.0325,107.3373,24083.0
2023-12-14 14:00:00,112.72,112.89,112.71,112.89,12213.0,107.3849,107.5469,107.3754,107.5469,12213.0
2023-12-14 14:05:00,112.89,113.01,112.85,112.86,10800.0,107.5469,107.6612,107.5088,107.5183,10800.0
2023-12-14 14:10:00,112.82,113.02,112.81,113.0,8950.0,107.4802,107.6707,107.4707,107.6517,8950.0
2023-12-14 14:15:00,112.97,113.09,112.93,113.09,7065.0,107.6231,107.7374,107.585,107.7374,7065.0
2023-12-14 14:20:00,113.11,113.12,113.04,113.09,7008.0,107.7565,107.766,107.6898,107.7374,7008.0
2023-12-14 14:25:00,113.12,113.23,113.12,113.23,11846.0,107.766,107.8708,107.766,107.8708,11846.0
2023-12-14 14:30:00,113.21,113.22,113.03,113.18,10688.0,107.8517,107.8613,107.6803,107.8232,10688.0
2023-12-14 14:35:00,113.2,113.23,113.04,113.08,10079.0,107.8422,107.8708,107.6898,107.7279,10079.0
2023-12-14 14:40:00,113.1,113.16,113.0,113.16,10196.0,107.747,107.8041,107.6517,107.8041,10196.0
2023-12-14 14:45:00,113.16,113.2,113.06,113.18,10131.0,107.8041,107.8422,107.7088,107.8232,10131.0
2023-12-14 14:50:00,113.18,113.3,113.14,113.3,14818.0,107.8232,107.9375,107.7851,107.9375,14818.0
2023-12-14 14:55:00,113.31,113.62,113.31,113.59,11038.0,107.947,108.2423,107.947,108.2138,11038.0
2023-12-14 15:00:00,113.6,113.64,113.52,113.56,10773.0,108.2233,108.2614,108.1471,108.1852,10773.0
2023-12-14 15:05:00,113.55,113.72,113.53,113.63,9650.0,108.1757,108.3376,108.1566,108.2519,9650.0
2023-12-14 15:10:00,113.61,113.71,113.6,113.65,8692.0,108.2328,108.3281,108.2233,108.2709,8692.0
2023-12-14 15:15:00,113.63,113.66,113.56,113.62,11883.0,108.2519,108.2804,108.1852,108.2423,11883.0
2023-12-14 15:20:00,113.64,113.65,113.57,113.65,15463.0,108.2614,108.2709,108.1947,108.2709,15463.0
2023-12-14 15:25:00,113.66,113.67,113.42,113.42,22563.0,108.2804,108.29,108.0518,108.0518,22563.0
2023-12-14 15:30:00,113.45,113.79,113.38,113.67,34707.0,108.0804,108.4043,108.0137,108.29,34707.0
2023-12-14 15:35:00,113.57,113.67,113.5,113.59,19573.0,108.1947,108.29,108.128,108.2138,19573.0
2023-12-14 15:40:00,113.62,113.68,113.55,113.56,18773.0,108.2423,108.2995,108.1757,108.1852,18773.0
2023-12-14 15:45:00,113.55,113.67,113.41,113.44,24263.0,108.1757,108.29,108.0423,108.0709,24263.0
2023-12-14 15:50:00,113.47,113.69,113.45,113.68,52911.0,108.0994,108.309,108.0804,108.2995,52911.0
2023-12-14 15:55:00,113.67,113.67,113.33,113.41,145928.0,108.29,108.29,107.9661,108.0423,145928.0
2023-12-15 09:30:00,113.48,113.74,112.83,113.0,192027.0,108.109,108.3567,107.4897,107.6517,192027.0
2023-12-15 09:35:00,113.04,113.04,112.54,112.64,9320.0,107.6898,107.6898,107.2135,107.3087,9320.0
2023-12-15 09:40:00,112.63,112.63,112.06,112.08,23831.0,107.2992,107.2992,106.7562,106.7752,23831.0
2023-12-15 09:45:00,112.09,112.28,111.88,112.25,19527.0,106.7848,106.9658,106.5847,106.9372,19527.0
2023-12-15 09:50:00,112.25,112.31,111.85,112.24,17216.0,106.9372,106.9943,106.5561,106.9277,17216.0
2023-12-15 09:55:00,112.31,112.4,111.83,112.08,14809.0,106.9943,107.0801,106.5371,106.7752,14809.0
2023-12-15 10:00:00,112.08,112.86,112.08,112.75,12589.0,106.7752,107.5183,106.7752,107.4135,12589.0
2023-12-15 10:05:00,112.78,113.06,112.7,113.03,5236.0,107.4421,107.7088,107.3659,107.6803,5236.0
2023-12-15 10:10:00,113.05,113.07,112.73,112.96,7554.0,107.6993,107.7184,107.3945,107.6136,7554.0
2023-12-15 10:15:00,112.98,113.1,112.78,112.79,6259.0,107.6326,107.747,107.4421,107.4516,6259.0
2023-12-15 10:20:00,112.85,113.15,112.85,113.07,6359.0,107.5088,107.7946,107.5088,107.7184,6359.0
2023-12-15 10:25:00,113.08,113.29,113.08,113.18,8000.0,107.7279,107.928,107.7279,107.8232,8000.0
2023-12-15 10:30:00,113.16,113.23,113.04,113.16,5353.0,107.8041,107.8708,107.6898,107.8041,5353.0
2023-12-15 10:35:00,113.16,113.2,112.98,113.07,11079.0,107.8041,107.8422,107.6326,107.7184,11079.0
2023-12-15 10:40:00,113.12,113.24,113.07,113.08,7444.0,107.766,107.8803,107.7184,107.7279,7444.0
2023-12-15 10:45:00,113.08,113.19,113.07,113.16,4558.0,107.7279,107.8327,107.7184,107.8041,4558.0
2023-12-15 10:50:00,113.15,113.53,113.12,113.46,12037.0,107.7946,108.1566,107.766,108.0899,12037.0
2023-12-15 10:55:00,113.49,113.52,113.36,113.4,14567.0,108.1185,108.1471,107.9946,108.0328,14567.0
2023-12-15 11:00:00,113.46,113.76,113.45,113.7,8836.0,108.0899,108.3757,108.0804,108.3186,8836.0
2023-12-15 11:05:00,113.67,113.7,113.42,113.47,7120.0,108.29,108.3186,108.0518,108.0994,7120.0
2023-12-15 11:10:00,113.49,113.56,113.42,113.5,8811.0,108.1185,108.1852,108.0518,108.128,8811.0
2023-12-15 11:15:00,113.49,113.51,113.24,113.3,13043.0,108.1185,108.1375,107.8803,107.9375,13043.0
2023-12-15 11:20:00,113.31,113.33,113.25,113.26,14547.0,107.947,107.9661,107.8899,107.8994,14547.0
2023-12-15 11:25:00,113.27,113.33,113.15,113.32,12234.0,107.9089,107.9661,107.7946,107.9565,12234.0
2023-12-15 11:30:00,113.31,113.41,113.21,113.39,8499.0,107.947,108.0423,107.8517,108.0232,8499.0
2023-12-15 11:35:00,113.4,113.51,113.31,113.31,11093.0,108.0328,108.1375,107.947,107.947,11093.0
2023-12-15 11:40:00,113.33,113.36,113.15,113.34,5792.0,107.9661,107.9946,107.7946,107.9756,5792.0
2023-12-15 11:45:00,113.3,113.3,113.18,113.23,7461.0,107.9375,107.9375,107.8232,107.8708,7461.0
2023-12-15 11:50:00,113.2,113.27,113.18,113.18,6824.0,107.8422,107.9089,107.8232,107.8232,6824.0
2023-12-15 11:55:00,113.2,113.27,113.18,113.23,4288.0,107.8422,107.9089,107.8232,107.8708,4288.0
2023-12-15 12:00:00,113.25,113.29,113.05,113.05,5687.0,107.8899,107.928,107.6993,107.6993,5687.0
2023-12-15 12:05:00,113.13,113.19,113.0,113.07,5093.0,107.7755,107.8327,107.6517,107.7184,5093.0
2023-12-15 12:10:00,113.04,113.11,112.9,112.9,4600.0,107.6898,107.7565,107.5564,107.5564,4600.0
2023-12-15 12:15:00,112.91,112.96,112.79,112.84,6370.0,107.5659,107.6136,107.4516,107.4993,6370.0
2023-12-15 12:20:00,112.82,112.99,112.8,112.99,4507.0,107.4802,107.6422,107.4612,107.6422,4507.0
2023-12-15 12:25:00,112.99,113.07,112.95,113.03,4881.0,107.6422,107.7184,107.6041,107.6803,4881.0
2023-12-15 12:30:00,113.07,113.12,112.98,113.05,6499.0,107.7184,107.766,107.6326,107.6993,6499.0
2023-12-15 12:35:00,113.04,113.04,112.84,112.93,6004.0,107.6898,107.6898,107.4993,107.585,6004.0
2023-12-15 12:40:00,112.91,112.92,112.85,112.87,4259.0,107.5659,107.5755,107.5088,107.5278,4259.0
2023-12-15 12:45:00,112.84,112.86,112.67,112.82,5446.0,107.4993,107.5183,107.3373,107.4802,5446.0
2023-12-15 12:50:00,112.82,112.89,112.73,112.79,4369.0,107.4802,107.5469,107.3945,107.4516,4369.0
2023-12-15 12:55:00,112.75,112.8,112.6,112.67,4194.0,107.4135,107.4612,107.2706,107.3373,4194.0
2023-12-15 13:00:00,112.65,112.65,112.53,112.57,8767.0,107.3183,107.3183,107.2039,107.242,8767.0
2023-12-15 13:05:00,112.55,112.72,112.54,112.69,3975.0,107.223,107.3849,107.2135,107.3564,3975.0
2023-12-15 13:10:00,112.71,112.75,112.63,112.74,6511.0,107.3754,107.4135,107.2992,107.404,6511.0
2023-12-15 13:15:00,112.71,112.84,112.68,112.84,3474.0,107.3754,107.4993,107.3468,107.4993,3474.0
2023-12-15 13:20:00,112.81,113.14,112.81,113.11,7849.0,107.4707,107.7851,107.4707,107.7565,7849.0
2023-12-15 13:25:00,113.12,113.3,113.12,113.29,3264.0,107.766,107.9375,107.766,107.928,3264.0
2023-12-15 13:30:00,113.25,113.27,113.0,113.06,4712.0,107.8899,107.9089,107.6517,107.7088,4712.0
2023-12-15 13:35:00,113.08,113.08,112.79,112.84,4954.0,107.7279,107.7279,107.4516,107.4993,4954.0
2023-12-15 13:40:00,112.84,112.84,112.53,112.54,7510.0,107.4993,107.4993,107.2039,107.2135,7510.0
2023-12-15 13:45:00,112.5,112.8,112.4,112.8,3155.0,107.1754,107.4612,107.0801,107.4612,3155.0
2023-12-15 13:50:00,112.79,112.96,112.73,112.76,5847.0,107.4516,107.6136,107.3945,107.423,5847.0
2023-12-15 13:55:00,112.78,112.87,112.66,112.76,4957.0,107.4421,107.5278,107.3278,107.423,4957.0
2023-12-15 14:00:00,112.74,112.85,112.65,112.82,6534.0,107.404,107.5088,107.3183,107.4802,6534.0
2023-12-15 14:05:00,112.8,112.84,112.68,112.75,5321.0,107.4612,107.4993,107.3468,107.4135,5321.0
2023-12-15 14:10:00,112.75,112.84,112.68,112.83,3621.0,107.4135,107.4993,107.3468,107.4897,3621.0
2023-12-15 14:15:00,112.85,113.01,112.85,112.93,4601.0,107.5088,107.6612,107.5088,107.585,4601.0
2023-12-15 14:20:00,112.91,112.95,112.74,112.74,3504.0,107.5659,107.6041,107.404,107.404,3504.0
2023-12-15 14:25:00,112.73,112.77,112.56,112.58,4707.0,107.3945,107.4326,107.2325,107.2516,4707.0
2023-12-15 14:30:00,112.6,112.85,112.6,112.8,3639.0,107.2706,107.5088,107.2706,107.4612,3639.0
2023-12-15 14:35:00,112.82,112.96,112.82,112.84,3012.0,107.4802,107.6136,107.4802,107.4993,3012.0
2023-12-15 14:40:00,112.8,112.95,112.77,112.89,4527.0,107.4612,107.6041,107.4326,107.5469,4527.0
2023-12-15 14:45:00,112.93,112.96,112.84,112.84,4100.0,107.585,107.6136,107.4993,107.4993,4100.0
2023-12-15 14:50:00,112.83,112.93,112.83,112.91,2969.0,107.4897,107.585,107.4897,107.5659,2969.0
2023-12-15 14:55:00,112.88,112.88,112.73,112.84,6139.0,107.5374,107.5374,107.3945,107.4993,6139.0
2023-12-15 15:00:00,112.79,113.0,112.76,112.92,4521.0,107.4516,107.6517,107.423,107.5755,4521.0
2023-12-15 15:05:00,112.89,112.89,112.63,112.65,4311.0,107.5469,107.5469,107.2992,107.3183,4311.0
2023-12-15 15:10:00,112.66,112.74,112.56,112.58,4489.0,107.3278,107.404,107.2325,107.2516,4489.0
2023-12-15 15:15:00,112.57,112.71,112.54,112.57,7773.0,107.242,107.3754,107.2135,107.242,7773.0
2023-12-15 15:20:00,112.58,112.8,112.57,112.74,8154.0,107.2516,107.4612,107.242,107.404,8154.0
2023-12-15 15:25:00,112.76,112.86,112.66,112.75,8883.0,107.423,107.5183,107.3278,107.4135,8883.0
2023-12-15 15:30:00,112.75,112.85,112.73,112.75,5647.0,107.4135,107.5088,107.3945,107.4135,5647.0
2023-12-15 15:35:00,112.75,112.75,112.6,112.64,6245.0,107.4135,107.4135,107.2706,107.3087,6245.0
2023-12-15 15:40:00,112.63,112.68,112.59,112.64,10448.0,107.2992,107.3468,107.2611,107.3087,10448.0
2023-12-15 15:45:00,112.64,112.77,112.6,112.77,13440.0,107.3087,107.4326,107.2706,107.4326,13440.0
2023-12-15 15:50:00,112.78,113.17,112.78,113.09,39182.0,107.4421,107.8136,107.4421,107.7374,39182.0
2023-12-15 15:55:00,113.08,113.08,112.49,112.56,103608.0,107.7279,107.7279,107.1658,107.2325,103608.0
2023-12-18 09:30:00,112.05,112.23,110.74,110.88,37975.0,106.7467,106.9181,105.4987,105.632,37975.0
2023-12-18 09:35:00,110.79,111.42,110.79,110.85,10029.0,105.5463,106.1465,105.5463,105.6034,10029.0
2023-12-18 09:40:00,110.86,111.52,110.78,111.52,8834.0,105.613,106.2417,105.5368,106.2417,8834.0
2023-12-18 09:45:00,111.5,111.52,111.18,111.29,5456.0,106.2227,106.2417,105.9178,106.0226,5456.0
2023-12-18 09:50:00,111.14,111.2,110.82,110.92,3601.0,105.8797,105.9369,105.5749,105.6701,3601.0
2023-12-18 09:55:00,110.94,111.05,110.63,110.96,13897.0,105.6892,105.794,105.3939,105.7082,13897.0
2023-12-18 10:00:00,110.99,111.09,110.72,111.0,6734.0,105.7368,105.8321,105.4796,105.7463,6734.0
2023-12-18 10:05:00,110.95,111.26,110.92,111.26,4734.0,105.6987,105.994,105.6701,105.994,4734.0
2023-12-18 10:10:00,111.28,111.37,110.98,111.11,3598.0,106.0131,106.0988,105.7273,105.8511,3598.0
2023-12-18 10:15:00,111.08,111.1,110.94,111.0,3200.0,105.8226,105.8416,105.6892,105.7463,3200.0
2023-12-18 10:20:00,111.0,111.09,110.83,110.87,2934.0,105.7463,105.8321,105.5844,105.6225,2934.0
2023-12-18 10:25:00,110.96,111.04,110.76,111.04,6666.0,105.7082,105.7845,105.5177,105.7845,6666.0
2023-12-18 10:30:00,111.03,111.13,110.95,111.11,3630.0,105.7749,105.8702,105.6987,105.8511,3630.0
2023-12-18 10:35:00,111.09,111.09,110.94,110.98,4669.0,105.8321,105.8321,105.6892,105.7273,4669.0
2023-12-18 10:40:00,110.95,111.11,110.91,111.11,3061.0,105.6987,105.8511,105.6606,105.8511,3061.0
2023-12-18 10:45:00,111.17,111.2,110.95,111.0,9859.0,105.9083,105.9369,105.6987,105.7463,9859.0
2023-12-18 10:50:00,111.04,111.05,110.78,110.8,4281.0,105.7845,105.794,105.5368,105.5558,4281.0
2023-12-18 10:55:00,110.81,110.88,110.78,110.86,2675.0,105.5653,105.632,105.5368,105.613,2675.0
2023-12-18 11:00:00,110.94,110.94,110.63,110.65,3500.0,105.6892,105.6892,105.3939,105.4129,3500.0
2023-12-18 11:05:00,110.64,110.89,110.58,110.89,14410.0,105.4034,105.6416,105.3462,105.6416,14410.0
2023-12-18 11:10:00,110.89,111.12,110.88,111.03,5780.0,105.6416,105.8607,105.632,105.7749,5780.0
2023-12-18 11:15:00,111.03,111.2,111.02,111.2,7666.0,105.7749,105.9369,105.7654,105.9369,7666.0
2023-12-18 11:20:00,111.21,111.22,111.14,111.21,960.0,105.9464,105.9559,105.8797,105.9464,960.0
2023-12-18 11:25:00,111.19,111.27,111.18,111.25,4018.0,105.9274,106.0036,105.9178,105.9845,4018.0
2023-12-18 11:30:00,111.23,111.23,111.07,111.15,1800.0,105.9655,105.9655,105.813,105.8892,1800.0
2023-12-18 11:35:00,111.16,111.16,111.07,111.14,2415.0,105.8988,105.8988,105.813,105.8797,2415.0
2023-12-18 11:40:00,111.09,111.3,111.09,111.3,3364.0,105.8321,106.0321,105.8321,106.0321,3364.0
2023-12-18 11:45:00,111.28,111.35,111.25,111.26,4392.0,106.0131,106.0798,105.9845,105.994,4392.0
2023-12-18 11:50:00,111.24,111.34,111.24,111.24,2414.0,105.975,106.0703,105.975,105.975,2414.0
2023-12-18 11:55:00,111.31,111.34,111.21,111.25,2511.0,106.0417,106.0703,105.9464,105.9845,2511.0
2023-12-18 12:00:00,111.27,111.36,111.26,111.28,4448.0,106.0036,106.0893,105.994,106.0131,4448.0
2023-12-18 12:05:00,111.3,111.32,111.27,111.32,822.0,106.0321,106.0512,106.0036,106.0512,822.0
2023-12-18 12:10:00,111.34,111.47,111.31,111.47,2378.0,106.0703,106.1941,106.0417,106.1941,2378.0
2023-12-18 12:15:00,111.49,111.52,111.46,111.52,1902.0,106.2132,106.2417,106.1846,106.2417,1902.0
2023-12-18 12:20:00,111.55,111.57,111.39,111.39,3232.0,106.2703,106.2894,106.1179,106.1179,3232.0
2023-12-18 12:25:00,111.38,111.48,111.38,111.41,3648.0,106.1084,106.2036,106.1084,106.1369,3648.0
2023-12-18 12:30:00,111.45,111.57,111.41,111.57,1568.0,106.175,106.2894,106.1369,106.2894,1568.0
2023-12-18 12:35:00,111.57,111.74,111.54,111.73,2945.0,106.2894,106.4513,106.2608,106.4418,2945.0
2023-12-18 12:40:00,111.72,111.77,111.64,111.73,3894.0,106.4323,106.4799,106.3561,106.4418,3894.0
2023-12-18 12:45:00,111.71,111.78,111.66,111.7,4603.0,106.4227,106.4894,106.3751,106.4132,4603.0
2023-12-18 12:50:00,111.68,111.68,111.5,111.57,2560.0,106.3942,106.3942,106.2227,106.2894,2560.0
2023-12-18 12:55:00,111.57,111.57,111.43,111.5,1600.0,106.2894,106.2894,106.156,106.2227,1600.0
2023-12-18 13:00:00,111.5,111.56,111.3,111.34,17668.0,106.2227,106.2798,106.0321,106.0703,17668.0
2023-12-18 13:05:00,111.35,111.45,111.31,111.45,2132.0,106.0798,106.175,106.0417,106.175,2132.0
2023-12-18 13:10:00,111.47,111.51,111.47,111.49,1200.0,106.1941,106.2322,106.1941,106.2132,1200.0
2023-12-18 13:15:00,111.48,111.48,111.35,111.45,3100.0,106.2036,106.2036,106.0798,106.175,3100.0
2023-12-18 13:20:00,111.48,111.57,111.46,111.46,2527.0,106.2036,106.2894,106.1846,106.1846,2527.0
2023-12-18 13:25:00,111.5,111.54,111.49,111.54,2327.0,106.2227,106.2608,106.2132,106.2608,2327.0
2023-12-18 13:30:00,111.55,111.56,111.48,111.49,2286.0,106.2703,106.2798,106.2036,106.2132,2286.0
2023-12-18 13:35:00,111.48,111.5,111.38,111.45,8910.0,106.2036,106.2227,106.1084,106.175,8910.0
2023-12-18 13:40:00,111.46,111.54,111.37,111.37,24801.0,106.1846,106.2608,106.0988,106.0988,24801.0
2023-12-18 13:45:00,111.35,111.44,111.32,111.33,6451.0,106.0798,106.1655,106.0512,106.0607,6451.0
2023-12-18 13:50:00,111.34,111.35,111.25,111.29,22123.0,106.0703,106.0798,105.9845,106.0226,22123.0
2023-12-18 13:55:00,111.27,111.28,111.21,111.25,5699.0,106.0036,106.0131,105.9464,105.9845,5699.0
2023-12-18 14:00:00,111.25,111.37,111.23,111.33,4851.0,105.9845,106.0988,105.9655,106.0607,4851.0
2023-12-18 14:05:00,111.35,111.35,111.22,111.28,2005.0,106.0798,106.0798,105.9559,106.0131,2005.0
2023-12-18 14:10:00,111.27,111.31,111.25,111.29,1647.0,106.0036,106.0417,105.9845,106.0226,1647.0
2023-12-18 14:15:00,111.26,111.31,111.26,111.29,3188.0,105.994,106.0417,105.994,106.0226,3188.0
2023-12-18 14:20:00,111.25,111.44,111.25,111.39,3546.0,105.9845,106.1655,105.9845,106.1179,3546.0
2023-12-18 14:25:00,111.37,111.37,111.27,111.31,2776.0,106.0988,106.0988,106.0036,106.0417,2776.0
2023-12-18 14:30:00,111.34,111.35,111.18,111.31,2288.0,106.0703,106.0798,105.9178,106.0417,2288.0
2023-12-18 14:35:00,111.27,111.41,111.27,111.38,1783.0,106.0036,106.1369,106.0036,106.1084,1783.0
2023-12-18 14:40:00,111.39,111.47,111.39,111.47,3042.0,106.1179,106.1941,106.1179,106.1941,3042.0
2023-12-18 14:45:00,111.43,111.44,111.31,111.44,3816.0,106.156,106.1655,106.0417,106.1655,3816.0
2023-12-18 14:50:00,111.44,111.44,111.41,111.44,712.0,106.1655,106.1655,106.1369,106.1655,712.0
2023-12-18 14:55:00,111.39,111.39,111.31,111.31,1416.0,106.1179,106.1179,106.0417,106.0417,1416.0
2023-12-18 15:00:00,111.29,111.44,111.21,111.43,3171.0,106.0226,106.1655,105.9464,106.156,3171.0
2023-12-18 15:05:00,111.46,111.53,111.4,111.44,5294.0,106.1846,106.2513,106.1274,106.1655,5294.0
2023-12-18 15:10:00,111.43,111.49,111.38,111.48,3231.0,106.156,106.2132,106.1084,106.2036,3231.0
2023-12-18 15:15:00,111.48,111.51,111.43,111.47,2570.0,106.2036,106.2322,106.156,106.1941,2570.0
2023-12-18 15:20:00,111.47,111.53,111.46,111.52,4835.0,106.1941,106.2513,106.1846,106.2417,4835.0
2023-12-18 15:25:00,111.48,111.48,111.42,111.43,3800.0,106.2036,106.2036,106.1465,106.156,3800.0
2023-12-18 15:30:00,111.41,111.43,111.36,111.41,4458.0,106.1369,106.156,106.0893,106.1369,4458.0
2023-12-18 15:35:00,111.39,111.45,111.35,111.45,6123.0,106.1179,106.175,106.0798,106.175,6123.0
2023-12-18 15:40:00,111.46,111.5,111.37,111.42,12179.0,106.1846,106.2227,106.0988,106.1465,12179.0
2023-12-18 15:45:00,111.42,111.46,111.37,111.46,7643.0,106.1465,106.1846,106.0988,106.1846,7643.0
2023-12-18 15:50:00,111.45,111.52,111.35,111.43,21808.0,106.175,106.2417,106.0798,106.156,21808.0
2023-12-18 15:55:00,111.4,111.43,111.25,111.25,41608.0,106.1274,106.156,105.9845,105.9845,41608.0
2023-12-19 09:30:00,111.78,111.89,111.37,111.44,12680.0,106.4894,106.5942,106.0988,106.1655,12680.0
2023-12-19 09:35:00,111.44,111.63,111.1,111.18,7019.0,106.1655,106.3465,105.8416,105.9178,7019.0
2023-12-19 09:40:00,111.24,111.66,111.22,111.5,4298.0,105.975,106.3751,105.9559,106.2227,4298.0
2023-12-19 09:45:00,111.39,111.59,111.34,111.59,8709.0,106.1179,106.3084,106.0703,106.3084,8709.0
2023-12-19 09:50:00,111.64,111.64,111.39,111.39,2446.0,106.3561,106.3561,106.1179,106.1179,2446.0
2023-12-19 09:55:00,111.5,111.73,111.45,111.66,9767.0,106.2227,106.4418,106.175,106.3751,9767.0
2023-12-19 10:00:00,111.69,111.72,111.44,111.56,3287.0,106.4037,106.4323,106.1655,106.2798,3287.0
2023-12-19 10:05:00,111.56,111.58,111.2,111.2,4580.0,106.2798,106.2989,105.9369,105.9369,4580.0
2023-12-19 10:10:00,111.3,111.35,111.26,111.26,2036.0,106.0321,106.0798,105.994,105.994,2036.0
2023-12-19 10:15:00,111.25,111.69,111.24,111.69,6399.0,105.9845,106.4037,105.975,106.4037,6399.0
2023-12-19 10:20:00,111.6,111.75,111.6,111.62,6020.0,106.3179,106.4608,106.3179,106.337,6020.0
2023-12-19 10:25:00,111.6,111.79,111.57,111.6,3672.0,106.3179,106.499,106.2894,106.3179,3672.0
2023-12-19 10:30:00,111.42,111.54,111.35,111.49,1915.0,106.1465,106.2608,106.0798,106.2132,1915.0
2023-12-19 10:35:00,111.44,111.6,111.39,111.53,3721.0,106.1655,106.3179,106.1179,106.2513,3721.0
2023-12-19 10:40:00,111.5,111.57,111.35,111.38,3559.0,106.2227,106.2894,106.0798,106.1084,3559.0
2023-12-19 10:45:00,111.48,111.48,111.29,111.41,5210.0,106.2036,106.2036,106.0226,106.1369,5210.0
2023-12-19 10:50:00,111.39,111.48,111.36,111.39,5199.0,106.1179,106.2036,106.0893,106.1179,5199.0
2023-12-19 10:55:00,111.39,111.42,111.37,111.38,1200.0,106.1179,106.1465,106.0988,106.1084,1200.0
2023-12-19 11:00:00,111.39,111.49,111.38,111.49,2200.0,106.1179,106.2132,106.1084,106.2132,2200.0
2023-12-19 11:05:00,111.47,111.55,111.4,111.5,6319.0,106.1941,106.2703,106.1274,106.2227,6319.0
2023-12-19 11:10:00,111.49,111.58,111.48,111.53,2305.0,106.2132,106.2989,106.2036,106.2513,2305.0
2023-12-19 11:15:00,111.54,111.6,111.45,111.45,3030.0,106.2608,106.3179,106.175,106.175,3030.0
2023-12-19 11:20:00,111.46,111.47,111.4,111.47,2117.0,106.1846,106.1941,106.1274,106.1941,2117.0
2023-12-19 11:25:00,111.47,111.48,111.28,111.34,2400.0,106.1941,106.2036,106.0131,106.0703,2400.0
2023-12-19 11:30:00,111.36,111.36,111.16,111.19,6412.0,106.0893,106.0893,105.8988,105.9274,6412.0
2023-12-19 11:35:00,111.15,111.24,111.09,111.24,12176.0,105.8892,105.975,105.8321,105.975,12176.0
2023-12-19 11:40:00,111.25,111.5,111.25,111.43,5550.0,105.9845,106.2227,105.9845,106.156,5550.0
2023-12-19 11:45:00,111.46,111.48,111.44,111.44,934.0,106.1846,106.2036,106.1655,106.1655,934.0
2023-12-19 11:50:00,111.38,111.48,111.37,111.48,1161.0,106.1084,106.2036,106.0988,106.2036,1161.0
2023-12-19 11:55:00,111.44,111.44,111.34,111.38,3429.0,106.1655,106.1655,106.0703,106.1084,3429.0
2023-12-19 12:00:00,111.31,111.37,111.26,111.26,3280.0,106.0417,106.0988,105.994,105.994,3280.0
2023-12-19 12:05:00,111.24,111.35,111.16,111.35,3203.0,105.975,106.0798,105.8988,106.0798,3203.0
2023-12-19 12:10:00,111.3,111.32,111.15,111.29,5206.0,106.0321,106.0512,105.8892,106.0226,5206.0
2023-12-19 12:15:00,111.3,111.39,111.24,111.39,5618.0,106.0321,106.1179,105.975,106.1179,5618.0
2023-12-19 12:20:00,111.39,111.44,111.29,111.44,2437.0,106.1179,106.1655,106.0226,106.1655,2437.0
2023-12-19 12:25:00,111.45,111.62,111.44,111.56,2583.0,106.175,106.337,106.1655,106.2798,2583.0
2023-12-19 12:30:00,111.6,111.76,111.6,111.74,2091.0,106.3179,106.4704,106.3179,106.4513,2091.0
2023-12-19 12:35:00,111.75,111.79,111.69,111.74,3756.0,106.4608,106.499,106.4037,106.4513,3756.0
2023-12-19 12:40:00,111.74,111.78,111.67,111.67,2627.0,106.4513,106.4894,106.3846,106.3846,2627.0
2023-12-19 12:45:00,111.7,111.78,111.7,111.71,5070.0,106.4132,106.4894,106.4132,106.4227,5070.0
2023-12-19 12:50:00,111.75,111.82,111.75,111.79,7416.0,106.4608,106.5275,106.4608,106.499,7416.0
2023-12-19 12:55:00,111.8,111.83,111.73,111.73,1500.0,106.5085,106.5371,106.4418,106.4418,1500.0
2023-12-19 13:00:00,111.78,111.82,111.73,111.73,2021.0,106.4894,106.5275,106.4418,106.4418,2021.0
2023-12-19 13:05:00,111.76,111.76,111.62,111.66,3203.0,106.4704,106.4704,106.337,106.3751,3203.0
2023-12-19 13:10:00,111.62,111.64,111.61,111.61,1457.0,106.337,106.3561,106.3275,106.3275,1457.0
2023-12-19 13:15:00,111.62,111.62,111.51,111.54,2327.0,106.337,106.337,106.2322,106.2608,2327.0
2023-12-19 13:20:00,111.57,111.59,111.52,111.56,2200.0,106.2894,106.3084,106.2417,106.2798,2200.0
2023-12-19 13:25:00,111.57,111.58,111.52,111.58,1683.0,106.2894,106.2989,106.2417,106.2989,1683.0
2023-12-19 13:30:00,111.6,111.63,111.55,111.55,738.0,106.3179,106.3465,106.2703,106.2703,738.0
2023-12-19 13:35:00,111.56,111.57,111.44,111.54,2418.0,106.2798,106.2894,106.1655,106.2608,2418.0
2023-12-19 13:40:00,111.57,111.61,111.52,111.61,8097.0,106.2894,106.3275,106.2417,106.3275,8097.0
2023-12-19 13:45:00,111.59,111.71,111.55,111.71,2629.0,106.3084,106.4227,106.2703,106.4227,2629.0
2023-12-19 13:50:00,111.7,111.71,111.55,111.56,1606.0,106.4132,106.4227,106.2703,106.2798,1606.0
2023-12-19 13:55:00,111.54,111.54,111.41,111.47,1600.0,106.2608,106.2608,106.1369,106.1941,1600.0
2023-12-19 14:00:00,111.48,111.48,111.42,111.42,1555.0,106.2036,106.2036,106.1465,106.1465,1555.0
2023-12-19 14:05:00,111.38,111.51,111.38,111.51,1790.0,106.1084,106.2322,106.1084,106.2322,1790.0
2023-12-19 14:10:00,111.57,111.59,111.47,111.55,2684.0,106.2894,106.3084,106.1941,106.2703,2684.0
2023-12-19 14:15:00,111.56,111.69,111.52,111.68,3490.0,106.2798,106.4037,106.2417,106.3942,3490.0
2023-12-19 14:20:00,111.66,111.7,111.57,111.61,2051.0,106.3751,106.4132,106.2894,106.3275,2051.0
2023-12-19 14:25:00,111.59,111.61,111.56,111.6,4004.0,106.3084,106.3275,106.2798,106.3179,4004.0
2023-12-19 14:30:00,111.61,111.63,111.54,111.62,3898.0,106.3275,106.3465,106.2608,106.337,3898.0
2023-12-19 14:35:00,111.62,111.63,111.56,111.61,3181.0,106.337,106.3465,106.2798,106.3275,3181.0
2023-12-19 14:40:00,111.57,111.75,111.49,111.68,10489.0,106.2894,106.4608,106.2132,106.3942,10489.0
2023-12-19 14:45:00,111.68,111.74,111.57,111.57,5294.0,106.3942,106.4513,106.2894,106.2894,5294.0
2023-12-19 14:50:00,111.5,111.57,111.5,111.57,4796.0,106.2227,106.2894,106.2227,106.2894,4796.0
2023-12-19 14:55:00,111.57,111.59,111.55,111.57,3067.0,106.2894,106.3084,106.2703,106.2894,3067.0
2023-12-19 15:00:00,111.59,111.69,111.58,111.6,4159.0,106.3084,106.4037,106.2989,106.3179,4159.0
2023-12-19 15:05:00,111.61,111.61,111.49,111.57,3774.0,106.3275,106.3275,106.2132,106.2894,3774.0
2023-12-19 15:10:00,111.54,111.59,111.52,111.53,2978.0,106.2608,106.3084,106.2417,106.2513,2978.0
2023-12-19 15:15:00,111.51,111.53,111.45,111.51,3063.0,106.2322,106.2513,106.175,106.2322,3063.0
2023-12-19 15:20:00,111.5,111.58,111.48,111.5,6771.0,106.2227,106.2989,106.2036,106.2227,6771.0
2023-12-19 15:25:00,111.49,111.5,111.4,111.5,6247.0,106.2132,106.2227,106.1274,106.2227,6247.0
2023-12-19 15:30:00,111.49,111.56,111.42,111.5,4177.0,106.2132,106.2798,106.1465,106.2227,4177.0
2023-12-19 15:35:00,111.49,111.51,111.43,111.44,4126.0,106.2132,106.2322,106.156,106.1655,4126.0
2023-12-19 15:40:00,111.42,111.49,111.37,111.38,11881.0,106.1465,106.2132,106.0988,106.1084,11881.0
2023-12-19 15:45:00,111.35,111.35,111.23,111.31,9145.0,106.0798,106.0798,105.9655,106.0417,9145.0
2023-12-19 15:50:00,111.35,111.49,111.27,111.44,25583.0,106.0798,106.2132,106.0036,106.1655,25583.0
2023-12-19 15:55:00,111.42,111.65,111.34,111.63,62572.0,106.1465,106.3656,106.0703,106.3465,62572.0
2023-12-20 09:30:00,110.93,111.4,110.75,111.25,37596.0,105.6797,106.1274,105.5082,105.9845,37596.0
2023-12-20 09:35:00,111.21,111.41,111.17,111.32,13123.0,105.9464,106.1369,105.9083,106.0512,13123.0
2023-12-20 09:40:00,111.43,111.47,110.88,111.11,13220.0,106.156,106.1941,105.632,105.8511,13220.0
2023-12-20 09:45:00,111.04,111.23,110.89,111.2,4539.0,105.7845,105.9655,105.6416,105.9369,4539.0
2023-12-20 09:50:00,111.2,111.37,111.14,111.29,5945.0,105.9369,106.0988,105.8797,106.0226,5945.0
2023-12-20 09:55:00,111.26,111.5,111.2,111.48,3425.0,105.994,106.2227,105.9369,106.2036,3425.0
2023-12-20 10:00:00,111.41,111.69,111.41,111.69,3337.0,106.1369,106.4037,106.1369,106.4037,3337.0
2023-12-20 10:05:00,111.68,111.73,111.58,111.58,800.0,106.3942,106.4418,106.2989,106.2989,800.0
2023-12-20 10:10:00,111.55,111.71,111.5,111.7,3032.0,106.2703,106.4227,106.2227,106.4132,3032.0
2023-12-20 10:15:00,111.69,111.69,111.4,111.4,5847.0,106.4037,106.4037,106.1274,106.1274,5847.0
2023-12-20 10:20:00,111.44,111.54,111.44,111.46,2225.0,106.1655,106.2608,106.1655,106.1846,2225.0
2023-12-20 10:25:00,111.49,111.64,111.48,111.58,5350.0,106.2132,106.3561,106.2036,106.2989,5350.0
2023-12-20 10:30:00,111.68,111.79,111.67,111.72,3274.0,106.3942,106.499,106.3846,106.4323,3274.0
2023-12-20 10:35:00,111.73,111.85,111.73,111.79,1925.0,106.4418,106.5561,106.4418,106.499,1925.0
2023-12-20 10:40:00,111.77,111.84,111.7,111.84,1500.0,106.4799,106.5466,106.4132,106.5466,1500.0
2023-12-20 10:45:00,111.83,111.91,111.72,111.8,3155.0,106.5371,106.6133,106.4323,106.5085,3155.0
2023-12-20 10:50:00,111.84,111.85,111.74,111.77,2989.0,106.5466,106.5561,106.4513,106.4799,2989.0
2023-12-20 10:55:00,111.81,111.84,111.76,111.8,2446.0,106.518,106.5466,106.4704,106.5085,2446.0
2023-12-20 11:00:00,111.8,111.89,111.74,111.75,3415.0,106.5085,106.5942,106.4513,106.4608,3415.0
2023-12-20 11:05:00,111.74,111.75,111.62,111.63,2177.0,106.4513,106.4608,106.337,106.3465,2177.0
2023-12-20 11:10:00,111.68,111.75,111.64,111.64,1840.0,106.3942,106.4608,106.3561,106.3561,1840.0
2023-12-20 11:15:00,111.61,111.7,111.61,111.7,1900.0,106.3275,106.4132,106.3275,106.4132,1900.0
2023-12-20 11:20:00,111.67,111.79,111.65,111.65,2007.0,106.3846,106.499,106.3656,106.3656,2007.0
2023-12-20 11:25:00,111.65,111.65,111.55,111.6,1420.0,106.3656,106.3656,106.2703,106.3179,1420.0
2023-12-20 11:30:00,111.51,111.6,111.48,111.58,3566.0,106.2322,106.3179,106.2036,106.2989,3566.0
2023-12-20 11:35:00,111.61,111.62,111.59,111.59,800.0,106.3275,106.337,106.3084,106.3084,800.0
2023-12-20 11:40:00,111.61,111.63,111.59,111.59,1400.0,106.3275,106.3465,106.3084,106.3084,1400.0
2023-12-20 11:45:00,111.59,111.73,111.59,111.66,2643.0,106.3084,106.4418,106.3084,106.3751,2643.0
2023-12-20 11:50:00,111.69,111.75,111.68,111.74,2230.0,106.4037,106.4608,106.3942,106.4513,2230.0
2023-12-20 11:55:00,111.82,111.84,111.74,111.79,2327.0,106.5275,106.5466,106.4513,106.499,2327.0
2023-12-20 12:00:00,111.79,111.97,111.79,111.89,6416.0,106.499,106.6704,106.499,106.5942,6416.0
2023-12-20 12:05:00,111.93,111.93,111.68,111.73,2293.0,106.6323,106.6323,106.3942,106.4418,2293.0
2023-12-20 12:10:00,111.73,111.85,111.73,111.85,1468.0,106.4418,106.5561,106.4418,106.5561,1468.0
2023-12-20 12:15:00,111.85,111.87,111.78,111.8,2413.0,106.5561,106.5752,106.4894,106.5085,2413.0
2023-12-20 12:20:00,111.8,111.87,111.79,111.86,2173.0,106.5085,106.5752,106.499,106.5656,2173.0
2023-12-20 12:25:00,111.82,111.95,111.82,111.91,1691.0,106.5275,106.6514,106.5275,106.6133,1691.0
2023-12-20 12:30:00,111.94,111.97,111.79,111.82,5003.0,106.6419,106.6704,106.499,106.5275,5003.0
2023-12-20 12:35:00,111.82,111.92,111.8,111.92,3396.0,106.5275,106.6228,106.5085,106.6228,3396.0
2023-12-20 12:40:00,111.92,112.02,111.92,111.98,7146.0,106.6228,106.7181,106.6228,106.68,7146.0
2023-12-20 12:45:00,111.96,111.97,111.89,111.93,1609.0,106.6609,106.6704,106.5942,106.6323,1609.0
2023-12-20 12:50:00,111.89,111.94,111.89,111.94,1750.0,106.5942,106.6419,106.5942,106.6419,1750.0
2023-12-20 12:55:00,111.9,111.99,111.89,111.98,4501.0,106.6037,106.6895,106.5942,106.68,4501.0
2023-12-20 13:00:00,111.94,111.94,111.8,111.85,2462.0,106.6419,106.6419,106.5085,106.5561,2462.0
2023-12-20 13:05:00,111.83,111.85,111.77,111.78,1600.0,106.5371,106.5561,106.4799,106.4894,1600.0
2023-12-20 13:10:00,111.8,111.81,111.73,111.73,1312.0,106.5085,106.518,106.4418,106.4418,1312.0
2023-12-20 13:15:00,111.74,111.8,111.73,111.8,1381.0,106.4513,106.5085,106.4418,106.5085,1381.0
2023-12-20 13:20:00,111.79,111.79,111.63,111.63,2383.0,106.499,106.499,106.3465,106.3465,2383.0
2023-12-20 13:25:00,111.66,111.68,111.6,111.66,3869.0,106.3751,106.3942,106.3179,106.3751,3869.0
2023-12-20 13:30:00,111.76,111.79,111.73,111.79,1419.0,106.4704,106.499,106.4418,106.499,1419.0
2023-12-20 13:35:00,111.81,111.81,111.7,111.71,1104.0,106.518,106.518,106.4132,106.4227,1104.0
2023-12-20 13:40:00,111.67,111.69,111.52,111.65,3702.0,106.3846,106.4037,106.2417,106.3656,3702.0
2023-12-20 13:45:00,111.66,111.66,111.56,111.56,3504.0,106.3751,106.3751,106.2798,106.2798,3504.0
2023-12-20 13:50:00,111.56,111.56,111.47,111.51,900.0,106.2798,106.2798,106.1941,106.2322,900.0
2023-12-20 13:55:00,111.5,111.5,111.42,111.46,1909.0,106.2227,106.2227,106.1465,106.1846,1909.0
2023-12-20 14:00:00,111.4,111.43,111.29,111.3,2208.0,106.1274,106.156,106.0226,106.0321,2208.0
2023-12-20 14:05:00,111.31,111.42,111.31,111.39,2777.0,106.0417,106.1465,106.0417,106.1179,2777.0
2023-12-20 14:10:00,111.39,111.5,111.39,111.48,1900.0,106.1179,106.2227,106.1179,106.2036,1900.0
2023-12-20 14:15:00,111.46,111.48,111.38,111.4,1155.0,106.1846,106.2036,106.1084,106.1274,1155.0
2023-12-20 14:20:00,111.37,111.37,111.3,111.33,3869.0,106.0988,106.0988,106.0321,106.0607,3869.0
2023-12-20 14:25:00,111.27,111.3,111.1,111.15,3137.0,106.0036,106.0321,105.8416,105.8892,3137.0
2023-12-20 14:30:00,111.14,111.3,111.1,111.28,20178.0,105.8797,106.0321,105.8416,106.0131,20178.0
2023-12-20 14:35:00,111.28,111.32,111.05,111.11,19686.0,106.0131,106.0512,105.794,105.8511,19686.0
2023-12-20 14:40:00,111.1,111.21,110.87,110.87,18979.0,105.8416,105.9464,105.6225,105.6225,18979.0
2023-12-20 14:45:00,110.89,111.01,110.68,110.84,29540.0,105.6416,105.7559,105.4415,105.5939,29540.0
2023-12-20 14:50:00,110.88,110.88,110.06,110.64,36268.0,105.632,105.632,104.8508,105.4034,36268.0
2023-12-20 14:55:00,110.68,110.73,110.35,110.38,42122.0,105.4415,105.4891,105.1271,105.1557,42122.0
2023-12-20 15:00:00,110.36,110.59,110.2,110.24,40837.0,105.1366,105.3558,104.9842,105.0223,40837.0
2023-12-20 15:05:00,110.23,110.28,109.9,110.11,37288.0,105.0128,105.0604,104.6984,104.8985,37288.0
2023-12-20 15:10:00,110.12,110.36,110.06,110.09,24603.0,104.908,105.1366,104.8508,104.8794,24603.0
2023-12-20 15:15:00,110.12,110.61,110.12,110.59,14998.0,104.908,105.3748,104.908,105.3558,14998.0
2023-12-20 15:20:00,110.62,110.69,110.42,110.44,32278.0,105.3843,105.451,105.1938,105.2129,32278.0
2023-12-20 15:25:00,110.4,110.47,110.22,110.26,30768.0,105.1747,105.2414,105.0033,105.0414,30768.0
2023-12-20 15:30:00,110.23,110.49,110.23,110.49,42022.0,105.0128,105.2605,105.0128,105.2605,42022.0
2023-12-20 15:35:00,110.46,110.52,110.34,110.36,39569.0,105.2319,105.2891,105.1176,105.1366,39569.0
2023-12-20 15:40:00,110.35,110.49,109.96,110.1,29990.0,105.1271,105.2605,104.7556,104.8889,29990.0
2023-12-20 15:45:00,110.1,110.2,109.92,110.02,22292.0,104.8889,104.9842,104.7175,104.8127,22292.0
2023-12-20 15:50:00,110.07,110.15,109.61,109.78,40896.0,104.8604,104.9366,104.4221,104.5841,40896.0
2023-12-20 15:55:00,109.78,109.81,109.52,109.56,82174.0,104.5841,104.6127,104.3364,104.3745,82174.0
2023-12-21 09:30:00,111.41,111.79,111.32,111.5,20249.0,106.1369,106.499,106.0512,106.2227,20249.0
2023-12-21 09:35:00,111.48,111.52,111.05,111.21,3545.0,106.2036,106.2417,105.794,105.9464,3545.0
2023-12-21 09:40:00,111.3,111.45,111.14,111.45,4654.0,106.0321,106.175,105.8797,106.175,4654.0
2023-12-21 09:45:00,111.52,111.72,111.39,111.66,8975.0,106.2417,106.4323,106.1179,106.3751,8975.0
2023-12-21 09:50:00,111.73,111.91,111.6,111.62,5130.0,106.4418,106.6133,106.3179,106.337,5130.0
2023-12-21 09:55:00,111.61,111.86,111.56,111.77,2978.0,106.3275,106.5656,106.2798,106.4799,2978.0
2023-12-21 10:00:00,111.82,112.18,111.81,111.98,7610.0,106.5275,106.8705,106.518,106.68,7610.0
2023-12-21 10:05:00,111.91,112.05,111.73,111.77,3691.0,106.6133,106.7467,106.4418,106.4799,3691.0
2023-12-21 10:10:00,111.9,112.38,111.9,112.3,7005.0,106.6037,107.061,106.6037,106.9848,7005.0
2023-12-21 10:15:00,112.19,112.5,112.17,112.41,8639.0,106.88,107.1754,106.861,107.0896,8639.0
2023-12-21 10:20:00,112.47,112.59,112.35,112.38,5107.0,107.1468,107.2611,107.0325,107.061,5107.0
2023-12-21 10:25:00,112.37,112.37,111.93,112.04,1903.0,107.0515,107.0515,106.6323,106.7371,1903.0
2023-12-21 10:30:00,112.1,112.33,112.09,112.28,4207.0,106.7943,107.0134,106.7848,106.9658,4207.0
2023-12-21 10:35:00,112.23,112.24,112.02,112.06,3626.0,106.9181,106.9277,106.7181,106.7562,3626.0
2023-12-21 10:40:00,111.94,112.06,111.89,112.0,2600.0,106.6419,106.7562,106.5942,106.699,2600.0
2023-12-21 10:45:00,112.01,112.05,111.89,111.89,9387.0,106.7085,106.7467,106.5942,106.5942,9387.0
2023-12-21 10:50:00,111.92,111.92,111.83,111.83,1799.0,106.6228,106.6228,106.5371,106.5371,1799.0
2023-12-21 10:55:00,111.85,112.14,111.82,112.12,6187.0,106.5561,106.8324,106.5275,106.8133,6187.0
2023-12-21 11:00:00,112.14,112.24,112.03,112.11,3847.0,106.8324,106.9277,106.7276,106.8038,3847.0
2023-12-21 11:05:00,112.05,112.15,111.95,112.01,4371.0,106.7467,106.8419,106.6514,106.7085,4371.0
2023-12-21 11:10:00,112.1,112.21,112.04,112.14,4800.0,106.7943,106.8991,106.7371,106.8324,4800.0
2023-12-21 11:15:00,112.19,112.25,112.05,112.25,2023.0,106.88,106.9372,106.7467,106.9372,2023.0
2023-12-21 11:20:00,112.21,112.41,112.17,112.38,4138.0,106.8991,107.0896,106.861,107.061,4138.0
2023-12-21 11:25:00,112.34,112.59,112.33,112.59,4703.0,107.0229,107.2611,107.0134,107.2611,4703.0
2023-12-21 11:30:00,112.57,112.57,112.44,112.45,2300.0,107.242,107.242,107.1182,107.1277,2300.0
2023-12-21 11:35:00,112.43,112.68,112.42,112.64,3476.0,107.1087,107.3468,107.0991,107.3087,3476.0
2023-12-21 11:40:00,112.67,112.7,112.57,112.68,3084.0,107.3373,107.3659,107.242,107.3468,3084.0
2023-12-21 11:45:00,112.7,112.8,112.63,112.68,3650.0,107.3659,107.4612,107.2992,107.3468,3650.0
2023-12-21 11:50:00,112.64,112.64,112.48,112.5,1510.0,107.3087,107.3087,107.1563,107.1754,1510.0
2023-12-21 11:55:00,112.54,112.54,112.36,112.36,1564.0,107.2135,107.2135,107.042,107.042,1564.0
2023-12-21 12:00:00,112.25,112.36,112.04,112.04,3046.0,106.9372,107.042,106.7371,106.7371,3046.0
2023-12-21 12:05:00,112.08,112.08,111.92,111.92,1135.0,106.7752,106.7752,106.6228,106.6228,1135.0
2023-12-21 12:10:00,111.95,111.98,111.87,111.93,1104.0,106.6514,106.68,106.5752,106.6323,1104.0
2023-12-21 12:15:00,111.98,112.07,111.96,112.06,2835.0,106.68,106.7657,106.6609,106.7562,2835.0
2023-12-21 12:20:00,112.04,112.06,111.86,111.95,2342.0,106.7371,106.7562,106.5656,106.6514,2342.0
2023-12-21 12:25:00,111.99,111.99,111.81,111.81,1522.0,106.6895,106.6895,106.518,106.518,1522.0
2023-12-21 12:30:00,111.82,112.12,111.82,111.87,3053.0,106.5275,106.8133,106.5275,106.5752,3053.0
2023-12-21 12:35:00,111.86,111.97,111.76,111.95,1893.0,106.5656,106.6704,106.4704,106.6514,1893.0
2023-12-21 12:40:00,111.95,112.04,111.89,111.98,1328.0,106.6514,106.7371,106.5942,106.68,1328.0
2023-12-21 12:45:00,111.98,112.12,111.95,112.07,1902.0,106.68,106.8133,106.6514,106.7657,1902.0
2023-12-21 12:50:00,112.06,112.09,111.87,111.87,1630.0,106.7562,106.7848,106.5752,106.5752,1630.0
2023-12-21 12:55:00,111.85,111.88,111.82,111.87,700.0,106.5561,106.5847,106.5275,106.5752,700.0
2023-12-21 13:00:00,111.92,112.11,111.91,112.07,1673.0,106.6228,106.8038,106.6133,106.7657,1673.0
2023-12-21 13:05:00,112.07,112.1,111.92,111.98,2129.0,106.7657,106.7943,106.6228,106.68,2129.0
2023-12-21 13:10:00,111.93,112.02,111.92,111.93,1100.0,106.6323,106.7181,106.6228,106.6323,1100.0
2023-12-21 13:15:00,111.89,111.89,111.6,111.61,3492.0,106.5942,106.5942,106.3179,106.3275,3492.0
2023-12-21 13:20:00,111.65,112.03,111.65,111.98,6865.0,106.3656,106.7276,106.3656,106.68,6865.0
2023-12-21 13:25:00,111.91,111.92,111.78,111.84,1245.0,106.6133,106.6228,106.4894,106.5466,1245.0
2023-12-21 13:30:00,111.91,111.95,111.86,111.86,1203.0,106.6133,106.6514,106.5656,106.5656,1203.0
2023-12-21 13:35:00,111.81,111.94,111.81,111.88,2036.0,106.518,106.6419,106.518,106.5847,2036.0
2023-12-21 13:40:00,111.8,111.93,111.8,111.87,4491.0,106.5085,106.6323,106.5085,106.5752,4491.0
2023-12-21 13:45:00,111.86,112.01,111.86,111.95,3502.0,106.5656,106.7085,106.5656,106.6514,3502.0
2023-12-21 13:50:00,111.89,111.97,111.86,111.93,1600.0,106.5942,106.6704,106.5656,106.6323,1600.0
2023-12-21 13:55:00,111.99,112.02,111.93,112.0,1844.0,106.6895,106.7181,106.6323,106.699,1844.0
2023-12-21 14:00:00,112.0,112.02,111.9,111.9,1224.0,106.699,106.7181,106.6037,106.6037,1224.0
2023-12-21 14:05:00,111.92,111.92,111.8,111.82,1475.0,106.6228,106.6228,106.5085,106.5275,1475.0
2023-12-21 14:10:00,111.83,111.87,111.75,111.75,1600.0,106.5371,106.5752,106.4608,106.4608,1600.0
2023-12-21 14:15:00,111.8,111.87,111.77,111.87,2224.0,106.5085,106.5752,106.4799,106.5752,2224.0
2023-12-21 14:20:00,111.86,111.86,111.61,111.61,2630.0,106.5656,106.5656,106.3275,106.3275,2630.0
2023-12-21 14:25:00,111.59,111.63,111.53,111.61,3153.0,106.3084,106.3465,106.2513,106.3275,3153.0
2023-12-21 14:30:00,111.61,111.66,111.55,111.64,3199.0,106.3275,106.3751,106.2703,106.3561,3199.0
2023-12-21 14:35:00,111.67,111.72,111.56,111.72,1863.0,106.3846,106.4323,106.2798,106.4323,1863.0
2023-12-21 14:40:00,111.76,111.85,111.75,111.85,1094.0,106.4704,106.5561,106.4608,106.5561,1094.0
2023-12-21 14:45:00,111.86,111.86,111.71,111.71,1620.0,106.5656,106.5656,106.4227,106.4227,1620.0
2023-12-21 14:50:00,111.71,111.77,111.61,111.61,3916.0,106.4227,106.4799,106.3275,106.3275,3916.0
2023-12-21 14:55:00,111.62,111.62,111.43,111.55,5551.0,106.337,106.337,106.156,106.2703,5551.0
2023-12-21 15:00:00,111.64,111.81,111.6,111.81,2162.0,106.3561,106.518,106.3179,106.518,2162.0
2023-12-21 15:05:00,111.84,111.91,111.83,111.85,4263.0,106.5466,106.6133,106.5371,106.5561,4263.0
2023-12-21 15:10:00,111.84,111.87,111.76,111.83,12855.0,106.5466,106.5752,106.4704,106.5371,12855.0
2023-12-21 15:15:00,111.83,111.93,111.8,111.93,3299.0,106.5371,106.6323,106.5085,106.6323,3299.0
2023-12-21 15:20:00,111.93,112.07,111.9,112.06,6135.0,106.6323,106.7657,106.6037,106.7562,6135.0
2023-12-21 15:25:00,112.05,112.43,112.05,112.39,8120.0,106.7467,107.1087,106.7467,107.0706,8120.0
2023-12-21 15:30:00,112.4,112.43,112.26,112.26,6282.0,107.0801,107.1087,106.9467,106.9467,6282.0
2023-12-21 15:35:00,112.23,112.34,112.2,112.25,8132.0,106.9181,107.0229,106.8896,106.9372,8132.0
2023-12-21 15:40:00,112.27,112.37,112.27,112.34,13573.0,106.9562,107.0515,106.9562,107.0229,13573.0
2023-12-21 15:45:00,112.34,112.41,112.25,112.35,17302.0,107.0229,107.0896,106.9372,107.0325,17302.0
2023-12-21 15:50:00,112.35,112.51,112.24,112.27,40455.0,107.0325,107.1849,106.9277,106.9562,40455.0
2023-12-21 15:55:00,112.24,112.25,112.14,112.18,49529.0,106.9277,106.9372,106.8324,106.8705,49529.0
2023-12-22 09:30:00,112.49,112.96,112.47,112.78,23521.0,107.1658,107.6136,107.1468,107.4421,23521.0
2023-12-22 09:35:00,112.86,113.28,112.8,113.14,7364.0,107.5183,107.9184,107.4612,107.7851,7364.0
2023-12-22 09:40:00,113.15,113.36,112.95,113.28,9388.0,107.7946,107.9946,107.6041,107.9184,9388.0
2023-12-22 09:45:00,113.29,113.41,113.15,113.22,2752.0,107.928,108.0423,107.7946,107.8613,2752.0
2023-12-22 09:50:00,113.29,113.49,113.16,113.34,4844.0,107.928,108.1185,107.8041,107.9756,4844.0
2023-12-22 09:55:00,113.3,113.41,113.23,113.23,3140.0,107.9375,108.0423,107.8708,107.8708,3140.0
2023-12-22 10:00:00,113.27,113.29,113.07,113.13,5443.0,107.9089,107.928,107.7184,107.7755,5443.0
2023-12-22 10:05:00,113.09,113.17,113.01,113.05,3081.0,107.7374,107.8136,107.6612,107.6993,3081.0
2023-12-22 10:10:00,113.12,113.17,112.98,113.11,5332.0,107.766,107.8136,107.6326,107.7565,5332.0
2023-12-22 10:15:00,113.08,113.08,112.88,112.98,3300.0,107.7279,107.7279,107.5374,107.6326,3300.0
2023-12-22 10:20:00,112.83,112.93,112.8,112.9,4025.0,107.4897,107.585,107.4612,107.5564,4025.0
2023-12-22 10:25:00,112.86,113.23,112.86,113.23,3548.0,107.5183,107.8708,107.5183,107.8708,3548.0
2023-12-22 10:30:00,113.27,113.35,113.19,113.34,3314.0,107.9089,107.9851,107.8327,107.9756,3314.0
2023-12-22 10:35:00,113.3,113.33,113.17,113.23,2561.0,107.9375,107.9661,107.8136,107.8708,2561.0
2023-12-22 10:40:00,113.27,113.32,113.18,113.26,4156.0,107.9089,107.9565,107.8232,107.8994,4156.0
2023-12-22 10:45:00,113.27,113.27,113.1,113.14,2208.0,107.9089,107.9089,107.747,107.7851,2208.0
2023-12-22 10:50:00,113.09,113.1,112.99,113.03,3703.0,107.7374,107.747,107.6422,107.6803,3703.0
2023-12-22 10:55:00,113.0,113.02,112.82,112.93,3120.0,107.6517,107.6707,107.4802,107.585,3120.0
2023-12-22 11:00:00,112.86,112.93,112.67,112.89,2600.0,107.5183,107.585,107.3373,107.5469,2600.0
2023-12-22 11:05:00,112.88,112.92,112.81,112.92,5027.0,107.5374,107.5755,107.4707,107.5755,5027.0
2023-12-22 11:10:00,112.91,112.93,112.87,112.9,3301.0,107.5659,107.585,107.5278,107.5564,3301.0
2023-12-22 11:15:00,112.9,113.09,112.85,113.09,12564.0,107.5564,107.7374,107.5088,107.7374,12564.0
2023-12-22 11:20:00,113.11,113.29,113.11,113.26,9200.0,107.7565,107.928,107.7565,107.8994,9200.0
2023-12-22 11:25:00,113.24,113.31,113.23,113.29,3933.0,107.8803,107.947,107.8708,107.928,3933.0
2023-12-22 11:30:00,113.34,113.45,113.31,113.33,2853.0,107.9756,108.0804,107.947,107.9661,2853.0
2023-12-22 11:35:00,113.35,113.35,113.24,113.31,800.0,107.9851,107.9851,107.8803,107.947,800.0
2023-12-22 11:40:00,113.26,113.26,113.13,113.13,1714.0,107.8994,107.8994,107.7755,107.7755,1714.0
2023-12-22 11:45:00,113.11,113.18,113.02,113.02,1304.0,107.7565,107.8232,107.6707,107.6707,1304.0
2023-12-22 11:50:00,113.08,113.09,113.02,113.06,1618.0,107.7279,107.7374,107.6707,107.7088,1618.0
2023-12-22 11:55:00,113.06,113.09,113.02,113.07,2802.0,107.7088,107.7374,107.6707,107.7184,2802.0
2023-12-22 12:00:00,113.07,113.16,113.06,113.09,2793.0,107.7184,107.8041,107.7088,107.7374,2793.0
2023-12-22 12:05:00,113.11,113.13,112.95,112.97,1106.0,107.7565,107.7755,107.6041,107.6231,1106.0
2023-12-22 12:10:00,112.87,112.9,112.8,112.8,1533.0,107.5278,107.5564,107.4612,107.4612,1533.0
2023-12-22 12:15:00,112.82,112.91,112.81,112.89,1541.0,107.4802,107.5659,107.4707,107.5469,1541.0
2023-12-22 12:20:00,112.85,112.89,112.78,112.79,1500.0,107.5088,107.5469,107.4421,107.4516,1500.0
2023-12-22 12:25:00,112.81,113.02,112.78,113.02,1427.0,107.4707,107.6707,107.4421,107.6707,1427.0
2023-12-22 12:30:00,113.06,113.07,112.9,113.0,4353.0,107.7088,107.7184,107.5564,107.6517,4353.0
2023-12-22 12:35:00,112.95,113.1,112.95,113.01,1618.0,107.6041,107.747,107.6041,107.6612,1618.0
2023-12-22 12:40:00,113.07,113.12,113.05,113.08,1683.0,107.7184,107.766,107.6993,107.7279,1683.0
2023-12-22 12:45:00,113.06,113.11,113.02,113.02,1320.0,107.7088,107.7565,107.6707,107.6707,1320.0
2023-12-22 12:50:00,113.04,113.04,112.97,113.03,1303.0,107.6898,107.6898,107.6231,107.6803,1303.0
2023-12-22 12:55:00,112.97,113.02,112.94,113.01,1907.0,107.6231,107.6707,107.5945,107.6612,1907.0
2023-12-22 13:00:00,113.02,113.02,112.94,112.96,800.0,107.6707,107.6707,107.5945,107.6136,800.0
2023-12-22 13:05:00,112.94,113.01,112.93,113.0,2688.0,107.5945,107.6612,107.585,107.6517,2688.0
2023-12-22 13:10:00,112.98,113.02,112.98,113.0,800.0,107.6326,107.6707,107.6326,107.6517,800.0
2023-12-22 13:15:00,112.99,113.03,112.98,113.0,800.0,107.6422,107.6803,107.6326,107.6517,800.0
2023-12-22 13:20:00,112.96,112.97,112.93,112.97,1250.0,107.6136,107.6231,107.585,107.6231,1250.0
2023-12-22 13:25:00,112.96,113.0,112.93,112.95,2364.0,107.6136,107.6517,107.585,107.6041,2364.0
2023-12-22 13:30:00,112.93,113.06,112.93,112.97,3200.0,107.585,107.7088,107.585,107.6231,3200.0
2023-12-22 13:35:00,112.97,113.01,112.92,112.94,1076.0,107.6231,107.6612,107.5755,107.5945,1076.0
2023-12-22 13:40:00,112.91,112.93,112.82,112.91,1000.0,107.5659,107.585,107.4802,107.5659,1000.0
2023-12-22 13:45:00,112.96,113.0,112.94,113.0,400.0,107.6136,107.6517,107.5945,107.6517,400.0
2023-12-22 13:50:00,112.98,113.01,112.96,112.98,1116.0,107.6326,107.6612,107.6136,107.6326,1116.0
2023-12-22 13:55:00,112.96,113.0,112.86,112.87,2053.0,107.6136,107.6517,107.5183,107.5278,2053.0
2023-12-22 14:00:00,112.84,112.84,112.74,112.74,800.0,107.4993,107.4993,107.404,107.404,800.0
2023-12-22 14:05:00,112.72,112.72,112.47,112.54,2786.0,107.3849,107.3849,107.1468,107.2135,2786.0
2023-12-22 14:10:00,112.55,112.6,112.5,112.52,1000.0,107.223,107.2706,107.1754,107.1944,1000.0
2023-12-22 14:15:00,112.53,112.53,112.27,112.38,4706.0,107.2039,107.2039,106.9562,107.061,4706.0
2023-12-22 14:20:00,112.42,112.44,112.06,112.2,3619.0,107.0991,107.1182,106.7562,106.8896,3619.0
2023-12-22 14:25:00,112.11,112.23,112.09,112.23,1700.0,106.8038,106.9181,106.7848,106.9181,1700.0
2023-12-22 14:30:00,112.12,112.2,111.94,112.2,3970.0,106.8133,106.8896,106.6419,106.8896,3970.0
2023-12-22 14:35:00,112.1,112.43,112.1,112.39,3009.0,106.7943,107.1087,106.7943,107.0706,3009.0
2023-12-22 14:40:00,112.34,112.56,112.33,112.48,3486.0,107.0229,107.2325,107.0134,107.1563,3486.0
2023-12-22 14:45:00,112.51,112.64,112.51,112.59,2117.0,107.1849,107.3087,107.1849,107.2611,2117.0
2023-12-22 14:50:00,112.59,112.68,112.58,112.66,1916.0,107.2611,107.3468,107.2516,107.3278,1916.0
2023-12-22 14:55:00,112.65,112.75,112.63,112.75,1800.0,107.3183,107.4135,107.2992,107.4135,1800.0
2023-12-22 15:00:00,112.79,112.79,112.66,112.78,7520.0,107.4516,107.4516,107.3278,107.4421,7520.0
2023-12-22 15:05:00,112.76,112.77,112.62,112.63,5986.0,107.423,107.4326,107.2897,107.2992,5986.0
2023-12-22 15:10:00,112.63,112.7,112.61,112.7,5243.0,107.2992,107.3659,107.2801,107.3659,5243.0
2023-12-22 15:15:00,112.68,112.68,112.5,112.62,8951.0,107.3468,107.3468,107.1754,107.2897,8951.0
2023-12-22 15:20:00,112.6,112.69,112.55,112.66,4879.0,107.2706,107.3564,107.223,107.3278,4879.0
2023-12-22 15:25:00,112.66,112.74,112.6,112.72,3231.0,107.3278,107.404,107.2706,107.3849,3231.0
2023-12-22 15:30:00,112.75,112.78,112.6,112.61,3774.0,107.4135,107.4421,107.2706,107.2801,3774.0
2023-12-22 15:35:00,112.6,112.69,112.54,112.56,5826.0,107.2706,107.3564,107.2135,107.2325,5826.0
2023-12-22 15:40:00,112.54,112.6,112.45,112.59,5852.0,107.2135,107.2706,107.1277,107.2611,5852.0
2023-12-22 15:45:00,112.63,112.65,112.49,112.51,7183.0,107.2992,107.3183,107.1658,107.1849,7183.0
2023-12-22 15:50:00,112.5,112.74,112.5,112.71,21477.0,107.1754,107.404,107.1754,107.3754,21477.0
2023-12-22 15:55:00,112.69,112.85,112.69,112.84,61530.0,107.3564,107.5088,107.3564,107.4993,61530.0
2023-12-26 09:30:00,113.25,113.56,112.74,113.56,8526.0,107.8899,108.1852,107.404,108.1852,8526.0
2023-12-26 09:35:00,113.54,113.79,113.54,113.65,1397.0,108.1661,108.4043,108.1661,108.2709,1397.0
2023-12-26 09:40:00,113.65,113.95,113.65,113.74,3883.0,108.2709,108.5567,108.2709,108.3567,3883.0
2023-12-26 09:45:00,113.67,113.81,113.67,113.79,1305.0,108.29,108.4233,108.29,108.4043,1305.0
2023-12-26 09:50:00,113.78,113.88,113.69,113.88,3867.0,108.3948,108.49,108.309,108.49,3867.0
2023-12-26 09:55:00,113.95,113.97,113.84,113.86,5571.0,108.5567,108.5758,108.4519,108.471,5571.0
2023-12-26 10:00:00,113.87,114.04,113.85,113.98,6539.0,108.4805,108.6425,108.4615,108.5853,6539.0
2023-12-26 10:05:00,113.98,114.04,113.96,114.03,2355.0,108.5853,108.6425,108.5662,108.6329,2355.0
2023-12-26 10:10:00,114.04,114.15,114.02,114.08,2258.0,108.6425,108.7473,108.6234,108.6806,2258.0
2023-12-26 10:15:00,114.1,114.16,114.08,114.1,3814.0,108.6996,108.7568,108.6806,108.6996,3814.0
2023-12-26 10:20:00,114.12,114.12,114.04,114.07,3197.0,108.7187,108.7187,108.6425,108.671,3197.0
2023-12-26 10:25:00,114.06,114.19,114.0,114.0,4606.0,108.6615,108.7854,108.6044,108.6044,4606.0
2023-12-26 10:30:00,114.01,114.12,114.0,114.12,1527.0,108.6139,108.7187,108.6044,108.7187,1527.0
2023-12-26 10:35:00,114.13,114.25,114.09,114.23,1693.0,108.7282,108.8425,108.6901,108.8235,1693.0
2023-12-26 10:40:00,114.21,114.21,114.12,114.12,2758.0,108.8044,108.8044,108.7187,108.7187,2758.0
2023-12-26 10:45:00,114.12,114.17,114.0,114.0,1940.0,108.7187,108.7663,108.6044,108.6044,1940.0
2023-12-26 10:50:00,113.95,114.0,113.91,113.97,1997.0,108.5567,108.6044,108.5186,108.5758,1997.0
2023-12-26 10:55:00,114.01,114.01,113.92,113.92,500.0,108.6139,108.6139,108.5281,108.5281,500.0
2023-12-26 11:00:00,113.97,114.09,113.96,114.09,794.0,108.5758,108.6901,108.5662,108.6901,794.0
2023-12-26 11:05:00,114.09,114.09,114.06,114.06,381.0,108.6901,108.6901,108.6615,108.6615,381.0
2023-12-26 11:10:00,114.14,114.15,114.07,114.11,3231.0,108.7377,108.7473,108.671,108.7091,3231.0
2023-12-26 11:15:00,114.11,114.11,114.06,114.1,1705.0,108.7091,108.7091,108.6615,108.6996,1705.0
2023-12-26 11:20:00,114.12,114.14,114.08,114.09,1230.0,108.7187,108.7377,108.6806,108.6901,1230.0
2023-12-26 11:25:00,114.07,114.12,114.07,114.12,1722.0,108.671,108.7187,108.671,108.7187,1722.0
2023-12-26 11:30:00,114.15,114.2,114.15,114.2,4625.0,108.7473,108.7949,108.7473,108.7949,4625.0
2023-12-26 11:35:00,114.21,114.23,114.18,114.23,2163.0,108.8044,108.8235,108.7758,108.8235,2163.0
2023-12-26 11:40:00,114.24,114.29,114.24,114.28,4738.0,108.833,108.8806,108.833,108.8711,4738.0
2023-12-26 11:45:00,114.3,114.32,114.23,114.28,923.0,108.8902,108.9092,108.8235,108.8711,923.0
2023-12-26 11:50:00,114.29,114.36,114.29,114.35,707.0,108.8806,108.9473,108.8806,108.9378,707.0
2023-12-26 11:55:00,114.32,114.38,114.31,114.36,4303.0,108.9092,108.9664,108.8997,108.9473,4303.0
2023-12-26 12:00:00,114.32,114.32,114.28,114.29,338.0,108.9092,108.9092,108.8711,108.8806,338.0
2023-12-26 12:05:00,114.3,114.32,114.3,114.31,837.0,108.8902,108.9092,108.8902,108.8997,837.0
2023-12-26 12:10:00,114.3,114.5,114.3,114.42,6048.0,108.8902,109.0807,108.8902,109.0045,6048.0
2023-12-26 12:15:00,114.45,114.45,114.39,114.42,758.0,109.0331,109.0331,108.9759,109.0045,758.0
2023-12-26 12:20:00,114.41,114.44,114.36,114.37,1902.0,108.995,109.0235,108.9473,108.9568,1902.0
2023-12-26 12:25:00,114.35,114.37,114.33,114.36,1445.0,108.9378,108.9568,108.9187,108.9473,1445.0
2023-12-26 12:30:00,114.36,114.38,114.34,114.35,1581.0,108.9473,108.9664,108.9283,108.9378,1581.0
2023-12-26 12:35:00,114.37,114.39,114.28,114.29,1600.0,108.9568,108.9759,108.8711,108.8806,1600.0
2023-12-26 12:40:00,114.29,114.32,114.25,114.29,2041.0,108.8806,108.9092,108.8425,108.8806,2041.0
2023-12-26 12:45:00,114.3,114.43,114.28,114.43,2413.0,108.8902,109.014,108.8711,109.014,2413.0
2023-12-26 12:50:00,114.42,114.45,114.36,114.45,1034.0,109.0045,109.0331,108.9473,109.0331,1034.0
2023-12-26 12:55:00,114.46,114.46,114.35,114.41,1125.0,109.0426,109.0426,108.9378,108.995,1125.0
2023-12-26 13:00:00,114.42,114.51,114.42,114.51,4106.0,109.0045,109.0902,109.0045,109.0902,4106.0
2023-12-26 13:05:00,114.5,114.5,114.46,114.48,1900.0,109.0807,109.0807,109.0426,109.0616,1900.0
2023-12-26 13:10:00,114.52,114.55,114.5,114.51,1205.0,109.0997,109.1283,109.0807,109.0902,1205.0
2023-12-26 13:15:00,114.48,114.51,114.48,114.5,1528.0,109.0616,109.0902,109.0616,109.0807,1528.0
2023-12-26 13:20:00,114.54,114.58,114.51,114.58,953.0,109.1188,109.1569,109.0902,109.1569,953.0
2023-12-26 13:25:00,114.59,114.6,114.54,114.6,1503.0,109.1664,109.176,109.1188,109.176,1503.0
2023-12-26 13:30:00,114.6,114.6,114.56,114.57,1250.0,109.176,109.176,109.1379,109.1474,1250.0
2023-12-26 13:35:00,114.54,114.56,114.52,114.54,1233.0,109.1188,109.1379,109.0997,109.1188,1233.0
2023-12-26 13:40:00,114.55,114.56,114.47,114.48,6104.0,109.1283,109.1379,109.0521,109.0616,6104.0
2023-12-26 13:45:00,114.47,114.51,114.45,114.51,1034.0,109.0521,109.0902,109.0331,109.0902,1034.0
2023-12-26 13:50:00,114.49,114.54,114.49,114.54,1721.0,109.0712,109.1188,109.0712,109.1188,1721.0
2023-12-26 13:55:00,114.56,114.56,114.47,114.48,1560.0,109.1379,109.1379,109.0521,109.0616,1560.0
2023-12-26 14:00:00,114.51,114.57,114.47,114.56,1983.0,109.0902,109.1474,109.0521,109.1379,1983.0
2023-12-26 14:05:00,114.55,114.56,114.51,114.52,1186.0,109.1283,109.1379,109.0902,109.0997,1186.0
2023-12-26 14:10:00,114.51,114.52,114.48,114.48,1189.0,109.0902,109.0997,109.0616,109.0616,1189.0
2023-12-26 14:15:00,114.48,114.53,114.46,114.51,1772.0,109.0616,109.1093,109.0426,109.0902,1772.0
2023-12-26 14:20:00,114.5,114.54,114.5,114.53,2875.0,109.0807,109.1188,109.0807,109.1093,2875.0
2023-12-26 14:25:00,114.52,114.53,114.41,114.46,2851.0,109.0997,109.1093,108.995,109.0426,2851.0
2023-12-26 14:30:00,114.45,114.46,114.4,114.45,1768.0,109.0331,109.0426,108.9854,109.0331,1768.0
2023-12-26 14:35:00,114.45,114.49,114.44,114.45,1504.0,109.0331,109.0712,109.0235,109.0331,1504.0
2023-12-26 14:40:00,114.47,114.47,114.4,114.41,2398.0,109.0521,109.0521,108.9854,108.995,2398.0
2023-12-26 14:45:00,114.41,114.48,114.38,114.46,2160.0,108.995,109.0616,108.9664,109.0426,2160.0
2023-12-26 14:50:00,114.5,114.55,114.49,114.55,1855.0,109.0807,109.1283,109.0712,109.1283,1855.0
2023-12-26 14:55:00,114.53,114.56,114.46,114.49,6470.0,109.1093,109.1379,109.0426,109.0712,6470.0
2023-12-26 15:00:00,114.53,114.68,114.53,114.67,7949.0,109.1093,109.2522,109.1093,109.2426,7949.0
2023-12-26 15:05:00,114.75,114.97,114.75,114.96,4315.0,109.3189,109.5284,109.3189,109.5189,4315.0
2023-12-26 15:10:00,114.96,115.0,114.78,114.78,16276.0,109.5189,109.557,109.3474,109.3474,16276.0
2023-12-26 15:15:00,114.76,114.83,114.73,114.81,6508.0,109.3284,109.3951,109.2998,109.376,6508.0
2023-12-26 15:20:00,114.89,115.0,114.89,114.98,5050.0,109.4522,109.557,109.4522,109.538,5050.0
2023-12-26 15:25:00,115.02,115.12,115.02,115.07,6431.0,109.5761,109.6713,109.5761,109.6237,6431.0
2023-12-26 15:30:00,115.08,115.08,115.01,115.05,5941.0,109.6332,109.6332,109.5666,109.6047,5941.0
2023-12-26 15:35:00,115.06,115.06,114.88,114.91,3793.0,109.6142,109.6142,109.4427,109.4713,3793.0
2023-12-26 15:40:00,114.93,114.97,114.9,114.95,5968.0,109.4903,109.5284,109.4618,109.5094,5968.0
2023-12-26 15:45:00,114.95,115.07,114.95,115.06,25033.0,109.5094,109.6237,109.5094,109.6142,25033.0
2023-12-26 15:50:00,115.05,115.05,114.64,114.64,25970.0,109.6047,109.6047,109.2141,109.2141,25970.0
2023-12-26 15:55:00,114.53,114.55,114.39,114.52,51554.0,109.1093,109.1283,108.9759,109.0997,51554.0
2023-12-27 09:30:00,114.59,114.75,114.4,114.4,11265.0,109.1664,109.3189,108.9854,108.9854,11265.0
2023-12-27 09:35:00,114.51,114.63,114.42,114.63,900.0,109.0902,109.2045,109.0045,109.2045,900.0
2023-12-27 09:40:00,114.57,114.66,114.39,114.44,1986.0,109.1474,109.2331,108.9759,109.0235,1986.0
2023-12-27 09:45:00,114.48,114.5,114.4,114.4,842.0,109.0616,109.0807,108.9854,108.9854,842.0
2023-12-27 09:50:00,114.48,114.53,114.44,114.53,1093.0,109.0616,109.1093,109.0235,109.1093,1093.0
2023-12-27 09:55:00,114.51,114.67,114.5,114.67,1771.0,109.0902,109.2426,109.0807,109.2426,1771.0
2023-12-27 10:00:00,114.65,114.87,114.64,114.76,3241.0,109.2236,109.4332,109.2141,109.3284,3241.0
2023-12-27 10:05:00,114.65,114.7,114.55,114.7,3066.0,109.2236,109.2712,109.1283,109.2712,3066.0
2023-12-27 10:10:00,114.65,114.67,114.34,114.34,1513.0,109.2236,109.2426,108.9283,108.9283,1513.0
2023-12-27 10:15:00,114.38,114.43,114.37,114.38,1816.0,108.9664,109.014,108.9568,108.9664,1816.0
2023-12-27 10:20:00,114.36,114.39,114.3,114.39,1634.0,108.9473,108.9759,108.8902,108.9759,1634.0
2023-12-27 10:25:00,114.42,114.45,114.41,114.43,1837.0,109.0045,109.0331,108.995,109.014,1837.0
2023-12-27 10:30:00,114.39,114.39,114.34,114.35,432.0,108.9759,108.9759,108.9283,108.9378,432.0
2023-12-27 10:35:00,114.17,114.19,114.04,114.15,4389.0,108.7663,108.7854,108.6425,108.7473,4389.0
2023-12-27 10:40:00,114.11,114.13,113.88,113.96,2533.0,108.7091,108.7282,108.49,108.5662,2533.0
2023-12-27 10:45:00,113.86,113.94,113.85,113.91,1932.0,108.471,108.5472,108.4615,108.5186,1932.0
2023-12-27 10:50:00,113.92,113.97,113.92,113.95,1300.0,108.5281,108.5758,108.5281,108.5567,1300.0
2023-12-27 10:55:00,113.97,114.06,113.96,113.96,1475.0,108.5758,108.6615,108.5662,108.5662,1475.0
2023-12-27 11:00:00,113.96,114.1,113.96,114.1,2108.0,108.5662,108.6996,108.5662,108.6996,2108.0
2023-12-27 11:05:00,114.12,114.12,114.07,114.07,1300.0,108.7187,108.7187,108.671,108.671,1300.0
2023-12-27 11:10:00,114.05,114.22,114.04,114.22,1804.0,108.652,108.8139,108.6425,108.8139,1804.0
2023-12-27 11:15:00,114.29,114.37,114.28,114.31,1506.0,108.8806,108.9568,108.8711,108.8997,1506.0
2023-12-27 11:20:00,114.3,114.33,114.2,114.26,2828.0,108.8902,108.9187,108.7949,108.8521,2828.0
2023-12-27 11:25:00,114.28,114.3,114.24,114.28,808.0,108.8711,108.8902,108.833,108.8711,808.0
2023-12-27 11:30:00,114.27,114.37,114.26,114.26,2300.0,108.8616,108.9568,108.8521,108.8521,2300.0
2023-12-27 11:35:00,114.27,114.32,114.23,114.27,1333.0,108.8616,108.9092,108.8235,108.8616,1333.0
2023-12-27 11:40:00,114.27,114.37,114.26,114.32,2201.0,108.8616,108.9568,108.8521,108.9092,2201.0
2023-12-27 11:45:00,114.3,114.35,114.29,114.31,1466.0,108.8902,108.9378,108.8806,108.8997,1466.0
2023-12-27 11:50:00,114.33,114.34,114.31,114.32,650.0,108.9187,108.9283,108.8997,108.9092,650.0
2023-12-27 11:55:00,114.27,114.34,114.27,114.29,3671.0,108.8616,108.9283,108.8616,108.8806,3671.0
2023-12-27 12:00:00,114.31,114.43,114.31,114.34,1325.0,108.8997,109.014,108.8997,108.9283,1325.0
2023-12-27 12:05:00,114.38,114.38,114.38,114.38,100.0,108.9664,108.9664,108.9664,108.9664,100.0
2023-12-27 12:10:00,114.44,114.45,114.41,114.45,830.0,109.0235,109.0331,108.995,109.0331,830.0
2023-12-27 12:15:00,114.42,114.43,114.36,114.43,857.0,109.0045,109.014,108.9473,109.014,857.0
2023-12-27 12:20:00,114.43,114.46,114.35,114.35,963.0,109.014,109.0426,108.9378,108.9378,963.0
2023-12-27 12:25:00,114.31,114.35,114.28,114.28,805.0,108.8997,108.9378,108.8711,108.8711,805.0
2023-12-27 12:30:00,114.27,114.31,114.27,114.31,506.0,108.8616,108.8997,108.8616,108.8997,506.0
2023-12-27 12:35:00,114.31,114.31,114.12,114.12,2019.0,108.8997,108.8997,108.7187,108.7187,2019.0
2023-12-27 12:40:00,114.17,114.17,114.03,114.08,2015.0,108.7663,108.7663,108.6329,108.6806,2015.0
2023-12-27 12:45:00,114.06,114.17,114.06,114.12,2118.0,108.6615,108.7663,108.6615,108.7187,2118.0
2023-12-27 12:50:00,114.1,114.16,114.08,114.13,1987.0,108.6996,108.7568,108.6806,108.7282,1987.0
2023-12-27 12:55:00,114.16,114.22,114.13,114.17,1415.0,108.7568,108.8139,108.7282,108.7663,1415.0
2023-12-27 13:00:00,114.18,114.29,114.18,114.21,1200.0,108.7758,108.8806,108.7758,108.8044,1200.0
2023-12-27 13:05:00,114.23,114.47,114.23,114.33,4049.0,108.8235,109.0521,108.8235,108.9187,4049.0
2023-12-27 13:10:00,114.37,114.41,114.27,114.31,3776.0,108.9568,108.995,108.8616,108.8997,3776.0
2023-12-27 13:15:00,114.22,114.32,114.21,114.32,899.0,108.8139,108.9092,108.8044,108.9092,899.0
2023-12-27 13:20:00,114.32,114.32,114.26,114.26,1000.0,108.9092,108.9092,108.8521,108.8521,1000.0
2023-12-27 13:25:00,114.17,114.21,114.14,114.16,2113.0,108.7663,108.8044,108.7377,108.7568,2113.0
2023-12-27 13:30:00,114.22,114.22,114.13,114.16,800.0,108.8139,108.8139,108.7282,108.7568,800.0
2023-12-27 13:35:00,114.2,114.28,114.17,114.21,9625.0,108.7949,108.8711,108.7663,108.8044,9625.0
2023-12-27 13:40:00,114.23,114.29,114.12,114.15,5913.0,108.8235,108.8806,108.7187,108.7473,5913.0
2023-12-27 13:45:00,114.14,114.19,114.12,114.19,918.0,108.7377,108.7854,108.7187,108.7854,918.0
2023-12-27 13:50:00,114.16,114.18,114.1,114.11,3553.0,108.7568,108.7758,108.6996,108.7091,3553.0
2023-12-27 13:55:00,114.01,114.08,113.97,113.99,1741.0,108.6139,108.6806,108.5758,108.5948,1741.0
2023-12-27 14:00:00,113.96,113.96,113.7,113.74,3986.0,108.5662,108.5662,108.3186,108.3567,3986.0
2023-12-27 14:05:00,113.7,113.87,113.7,113.83,3198.0,108.3186,108.4805,108.3186,108.4424,3198.0
2023-12-27 14:10:00,113.83,113.9,113.71,113.75,3671.0,108.4424,108.5091,108.3281,108.3662,3671.0
2023-12-27 14:15:00,113.76,113.89,113.76,113.89,700.0,108.3757,108.4996,108.3757,108.4996,700.0
2023-12-27 14:20:00,113.88,113.98,113.85,113.98,4210.0,108.49,108.5853,108.4615,108.5853,4210.0
2023-12-27 14:25:00,114.0,114.01,113.89,113.9,1763.0,108.6044,108.6139,108.4996,108.5091,1763.0
2023-12-27 14:30:00,113.91,113.91,113.82,113.82,840.0,108.5186,108.5186,108.4329,108.4329,840.0
2023-12-27 14:35:00,113.91,113.92,113.86,113.91,1028.0,108.5186,108.5281,108.471,108.5186,1028.0
2023-12-27 14:40:00,113.9,113.9,113.76,113.83,1923.0,108.5091,108.5091,108.3757,108.4424,1923.0
2023-12-27 14:45:00,113.87,113.92,113.87,113.89,1005.0,108.4805,108.5281,108.4805,108.4996,1005.0
2023-12-27 14:50:00,113.9,113.9,113.85,113.86,1827.0,108.5091,108.5091,108.4615,108.471,1827.0
2023-12-27 14:55:00,113.86,113.89,113.82,113.89,2515.0,108.471,108.4996,108.4329,108.4996,2515.0
2023-12-27 15:00:00,113.9,114.07,113.9,114.07,2139.0,108.5091,108.671,108.5091,108.671,2139.0
2023-12-27 15:05:00,114.05,114.07,114.04,114.07,1620.0,108.652,108.671,108.6425,108.671,1620.0
2023-12-27 15:10:00,114.04,114.11,114.04,114.1,817.0,108.6425,108.7091,108.6425,108.6996,817.0
2023-12-27 15:15:00,114.18,114.22,114.16,114.18,1271.0,108.7758,108.8139,108.7568,108.7758,1271.0
2023-12-27 15:20:00,114.16,114.19,114.11,114.11,2200.0,108.7568,108.7854,108.7091,108.7091,2200.0
2023-12-27 15:25:00,114.04,114.08,113.98,114.08,1957.0,108.6425,108.6806,108.5853,108.6806,1957.0
2023-12-27 15:30:00,114.09,114.15,114.07,114.12,2700.0,108.6901,108.7473,108.671,108.7187,2700.0
2023-12-27 15:35:00,114.16,114.23,114.15,114.23,2139.0,108.7568,108.8235,108.7473,108.8235,2139.0
2023-12-27 15:40:00,114.23,114.26,114.1,114.13,3530.0,108.8235,108.8521,108.6996,108.7282,3530.0
2023-12-27 15:45:00,114.11,114.17,114.08,114.14,3128.0,108.7091,108.7663,108.6806,108.7377,3128.0
2023-12-27 15:50:00,114.14,114.21,114.02,114.09,15261.0,108.7377,108.8044,108.6234,108.6901,15261.0
2023-12-27 15:55:00,114.1,114.52,114.1,114.44,77116.0,108.6996,109.0997,108.6996,109.0235,77116.0
2023-12-28 09:30:00,114.58,114.87,114.26,114.26,15860.0,109.1569,109.4332,108.8521,108.8521,15860.0
2023-12-28 09:35:00,114.44,114.46,114.26,114.35,1458.0,109.0235,109.0426,108.8521,108.9378,1458.0
2023-12-28 09:40:00,114.54,114.59,114.24,114.24,2905.0,109.1188,109.1664,108.833,108.833,2905.0
2023-12-28 09:45:00,114.32,114.53,114.28,114.42,3119.0,108.9092,109.1093,108.8711,109.0045,3119.0
2023-12-28 09:50:00,114.41,114.61,114.39,114.39,3100.0,108.995,109.1855,108.9759,108.9759,3100.0
2023-12-28 09:55:00,114.43,114.63,114.42,114.56,3510.0,109.014,109.2045,109.0045,109.1379,3510.0
2023-12-28 10:00:00,114.57,114.73,114.49,114.67,3731.0,109.1474,109.2998,109.0712,109.2426,3731.0
2023-12-28 10:05:00,114.62,114.8,114.58,114.58,2978.0,109.195,109.3665,109.1569,109.1569,2978.0
2023-12-28 10:10:00,114.53,114.62,114.48,114.48,4010.0,109.1093,109.195,109.0616,109.0616,4010.0
2023-12-28 10:15:00,114.54,114.63,114.51,114.63,4221.0,109.1188,109.2045,109.0902,109.2045,4221.0
2023-12-28 10:20:00,114.67,114.67,114.56,114.57,3077.0,109.2426,109.2426,109.1379,109.1474,3077.0
2023-12-28 10:25:00,114.58,114.65,114.51,114.56,2206.0,109.1569,109.2236,109.0902,109.1379,2206.0
2023-12-28 10:30:00,114.59,114.6,114.48,114.53,2223.0,109.1664,109.176,109.0616,109.1093,2223.0
2023-12-28 10:35:00,114.52,114.67,114.52,114.66,3455.0,109.0997,109.2426,109.0997,109.2331,3455.0
2023-12-28 10:40:00,114.66,114.68,114.48,114.48,3929.0,109.2331,109.2522,109.0616,109.0616,3929.0
2023-12-28 10:45:00,114.49,114.5,114.36,114.36,1326.0,109.0712,109.0807,108.9473,108.9473,1326.0
2023-12-28 10:50:00,114.36,114.39,114.3,114.32,3224.0,108.9473,108.9759,108.8902,108.9092,3224.0
2023-12-28 10:55:00,114.31,114.31,114.25,114.27,2350.0,108.8997,108.8997,108.8425,108.8616,2350.0
2023-12-28 11:00:00,114.26,114.3,114.2,114.3,2330.0,108.8521,108.8902,108.7949,108.8902,2330.0
2023-12-28 11:05:00,114.25,114.38,114.25,114.38,1873.0,108.8425,108.9664,108.8425,108.9664,1873.0
2023-12-28 11:10:00,114.39,114.45,114.35,114.4,1062.0,108.9759,109.0331,108.9378,108.9854,1062.0
2023-12-28 11:15:00,114.38,114.38,114.24,114.25,2758.0,108.9664,108.9664,108.833,108.8425,2758.0
2023-12-28 11:20:00,114.28,114.37,114.24,114.28,1726.0,108.8711,108.9568,108.833,108.8711,1726.0
2023-12-28 11:25:00,114.29,114.29,114.18,114.27,1686.0,108.8806,108.8806,108.7758,108.8616,1686.0
2023-12-28 11:30:00,114.25,114.3,114.2,114.2,2636.0,108.8425,108.8902,108.7949,108.7949,2636.0
2023-12-28 11:35:00,114.21,114.25,114.17,114.2,1812.0,108.8044,108.8425,108.7663,108.7949,1812.0
2023-12-28 11:40:00,114.16,114.23,114.14,114.23,1450.0,108.7568,108.8235,108.7377,108.8235,1450.0
2023-12-28 11:45:00,114.22,114.23,114.17,114.2,1956.0,108.8139,108.8235,108.7663,108.7949,1956.0
2023-12-28 11:50:00,114.19,114.2,114.08,114.11,1972.0,108.7854,108.7949,108.6806,108.7091,1972.0
2023-12-28 11:55:00,114.12,114.2,114.12,114.2,1012.0,108.7187,108.7949,108.7187,108.7949,1012.0
2023-12-28 12:00:00,114.21,114.3,114.21,114.29,1457.0,108.8044,108.8902,108.8044,108.8806,1457.0
2023-12-28 12:05:00,114.23,114.24,114.17,114.2,2456.0,108.8235,108.833,108.7663,108.7949,2456.0
2023-12-28 12:10:00,114.2,114.27,114.16,114.27,1715.0,108.7949,108.8616,108.7568,108.8616,1715.0
2023-12-28 12:15:00,114.27,114.29,114.24,114.25,2023.0,108.8616,108.8806,108.833,108.8425,2023.0
2023-12-28 12:20:00,114.25,114.25,114.18,114.23,8065.0,108.8425,108.8425,108.7758,108.8235,8065.0
2023-12-28 12:25:00,114.25,114.26,114.21,114.21,450.0,108.8425,108.8521,108.8044,108.8044,450.0
2023-12-28 12:30:00,114.22,114.26,114.2,114.26,1473.0,108.8139,108.8521,108.7949,108.8521,1473.0
2023-12-28 12:35:00,114.27,114.28,114.23,114.23,1808.0,108.8616,108.8711,108.8235,108.8235,1808.0
2023-12-28 12:40:00,114.26,114.26,114.2,114.23,1593.0,108.8521,108.8521,108.7949,108.8235,1593.0
2023-12-28 12:45:00,114.25,114.25,114.12,114.12,1602.0,108.8425,108.8425,108.7187,108.7187,1602.0
2023-12-28 12:50:00,114.15,114.3,114.14,114.3,5629.0,108.7473,108.8902,108.7377,108.8902,5629.0
2023-12-28 12:55:00,114.32,114.32,114.24,114.27,2700.0,108.9092,108.9092,108.833,108.8616,2700.0
2023-12-28 13:00:00,114.31,114.31,114.05,114.18,4383.0,108.8997,108.8997,108.652,108.7758,4383.0
2023-12-28 13:05:00,114.15,114.3,114.05,114.3,2410.0,108.7473,108.8902,108.652,108.8902,2410.0
2023-12-28 13:10:00,114.32,114.34,114.21,114.23,2750.0,108.9092,108.9283,108.8044,108.8235,2750.0
2023-12-28 13:15:00,114.28,114.32,114.21,114.29,2701.0,108.8711,108.9092,108.8044,108.8806,2701.0
2023-12-28 13:20:00,114.29,114.38,114.29,114.36,2217.0,108.8806,108.9664,108.8806,108.9473,2217.0
2023-12-28 13:25:00,114.35,114.38,114.34,114.35,2340.0,108.9378,108.9664,108.9283,108.9378,2340.0
2023-12-28 13:30:00,114.37,114.4,114.35,114.4,2775.0,108.9568,108.9854,108.9378,108.9854,2775.0
2023-12-28 13:35:00,114.39,114.55,114.38,114.5,2981.0,108.9759,109.1283,108.9664,109.0807,2981.0
2023-12-28 13:40:00,114.48,114.49,114.37,114.45,2000.0,109.0616,109.0712,108.9568,109.0331,2000.0
2023-12-28 13:45:00,114.42,114.43,114.35,114.39,3550.0,109.0045,109.014,108.9378,108.9759,3550.0
2023-12-28 13:50:00,114.4,114.44,114.4,114.43,1400.0,108.9854,109.0235,108.9854,109.014,1400.0
2023-12-28 13:55:00,114.38,114.38,114.32,114.36,1000.0,108.9664,108.9664,108.9092,108.9473,1000.0
2023-12-28 14:00:00,114.36,114.4,114.31,114.4,2129.0,108.9473,108.9854,108.8997,108.9854,2129.0
2023-12-28 14:05:00,114.42,114.43,114.37,114.38,2200.0,109.0045,109.014,108.9568,108.9664,2200.0
2023-12-28 14:10:00,114.39,114.39,114.34,114.35,1800.0,108.9759,108.9759,108.9283,108.9378,1800.0
2023-12-28 14:15:00,114.36,114.41,114.35,114.39,2175.0,108.9473,108.995,108.9378,108.9759,2175.0
2023-12-28 14:20:00,114.4,114.48,114.36,114.46,2984.0,108.9854,109.0616,108.9473,109.0426,2984.0
2023-12-28 14:25:00,114.44,114.49,114.42,114.43,2706.0,109.0235,109.0712,109.0045,109.014,2706.0
2023-12-28 14:30:00,114.42,114.42,114.3,114.31,2987.0,109.0045,109.0045,108.8902,108.8997,2987.0
2023-12-28 14:35:00,114.39,114.47,114.37,114.4,2700.0,108.9759,109.0521,108.9568,108.9854,2700.0
2023-12-28 14:40:00,114.4,114.4,114.34,114.37,900.0,108.9854,108.9854,108.9283,108.9568,900.0
2023-12-28 14:45:00,114.37,114.37,114.33,114.37,4722.0,108.9568,108.9568,108.9187,108.9568,4722.0
2023-12-28 14:50:00,114.35,114.36,114.29,114.29,2577.0,108.9378,108.9473,108.8806,108.8806,2577.0
2023-12-28 14:55:00,114.3,114.33,114.29,114.31,5364.0,108.8902,108.9187,108.8806,108.8997,5364.0
2023-12-28 15:00:00,114.29,114.29,114.22,114.28,3564.0,108.8806,108.8806,108.8139,108.8711,3564.0
2023-12-28 15:05:00,114.26,114.36,114.26,114.31,2546.0,108.8521,108.9473,108.8521,108.8997,2546.0
2023-12-28 15:10:00,114.29,114.36,114.21,114.34,9857.0,108.8806,108.9473,108.8044,108.9283,9857.0
2023-12-28 15:15:00,114.3,114.31,114.2,114.27,7516.0,108.8902,108.8997,108.7949,108.8616,7516.0
2023-12-28 15:20:00,114.2,114.22,114.18,114.19,2678.0,108.7949,108.8139,108.7758,108.7854,2678.0
2023-12-28 15:25:00,114.19,114.2,114.13,114.19,2921.0,108.7854,108.7949,108.7282,108.7854,2921.0
2023-12-28 15:30:00,114.19,114.26,114.17,114.23,5003.0,108.7854,108.8521,108.7663,108.8235,5003.0
2023-12-28 15:35:00,114.24,114.29,114.24,114.29,6172.0,108.833,108.8806,108.833,108.8806,6172.0
2023-12-28 15:40:00,114.3,114.36,114.28,114.3,7988.0,108.8902,108.9473,108.8711,108.8902,7988.0
2023-12-28 15:45:00,114.3,114.31,114.23,114.27,7170.0,108.8902,108.8997,108.8235,108.8616,7170.0
2023-12-28 15:50:00,114.28,114.34,114.14,114.17,18143.0,108.8711,108.9283,108.7377,108.7663,18143.0
2023-12-28 15:55:00,114.11,114.11,113.88,113.92,93989.0,108.7091,108.7091,108.49,108.5281,93989.0
2023-12-29 09:30:00,113.67,113.9,113.67,113.9,7124.0,108.29,108.5091,108.29,108.5091,7124.0
2023-12-29 09:35:00,114.0,114.13,113.9,114.02,7831.0,108.6044,108.7282,108.5091,108.6234,7831.0
2023-12-29 09:40:00,114.02,114.02,113.7,113.85,4963.0,108.6234,108.6234,108.3186,108.4615,4963.0
2023-12-29 09:45:00,113.86,113.97,113.78,113.97,300.0,108.471,108.5758,108.3948,108.5758,300.0
2023-12-29 09:50:00,113.81,114.01,113.81,114.01,2107.0,108.4233,108.6139,108.4233,108.6139,2107.0
2023-12-29 09:55:00,113.97,113.99,113.9,113.99,1032.0,108.5758,108.5948,108.5091,108.5948,1032.0
2023-12-29 10:00:00,113.95,113.95,113.84,113.88,2419.0,108.5567,108.5567,108.4519,108.49,2419.0
2023-12-29 10:05:00,113.89,114.03,113.84,113.84,2789.0,108.4996,108.6329,108.4519,108.4519,2789.0
2023-12-29 10:10:00,113.87,113.95,113.87,113.89,4918.0,108.4805,108.5567,108.4805,108.4996,4918.0
2023-12-29 10:15:00,113.9,113.93,113.85,113.86,2003.0,108.5091,108.5377,108.4615,108.471,2003.0
2023-12-29 10:20:00,113.84,113.85,113.76,113.78,1296.0,108.4519,108.4615,108.3757,108.3948,1296.0
2023-12-29 10:25:00,113.76,113.78,113.6,113.6,1710.0,108.3757,108.3948,108.2233,108.2233,1710.0
2023-12-29 10:30:00,113.6,113.61,113.44,113.5,1648.0,108.2233,108.2328,108.0709,108.128,1648.0
2023-12-29 10:35:00,113.5,113.56,113.43,113.43,1204.0,108.128,108.1852,108.0613,108.0613,1204.0
2023-12-29 10:40:00,113.36,113.36,112.89,113.02,5318.0,107.9946,107.9946,107.5469,107.6707,5318.0
2023-12-29 10:45:00,112.92,112.95,112.53,112.78,5175.0,107.5755,107.6041,107.2039,107.4421,5175.0
2023-12-29 10:50:00,112.86,112.96,112.71,112.75,3441.0,107.5183,107.6136,107.3754,107.4135,3441.0
2023-12-29 10:55:00,112.75,112.92,112.74,112.86,3123.0,107.4135,107.5755,107.404,107.5183,3123.0
2023-12-29 11:00:00,112.89,112.94,112.81,112.89,5479.0,107.5469,107.5945,107.4707,107.5469,5479.0
2023-12-29 11:05:00,112.84,112.84,112.65,112.7,4884.0,107.4993,107.4993,107.3183,107.3659,4884.0
2023-12-29 11:10:00,112.68,112.72,112.41,112.42,1631.0,107.3468,107.3849,107.0896,107.0991,1631.0
2023-12-29 11:15:00,112.39,112.62,112.34,112.57,5616.0,107.0706,107.2897,107.0229,107.242,5616.0
2023-12-29 11:20:00,112.49,112.62,112.38,112.45,3116.0,107.1658,107.2897,107.061,107.1277,3116.0
2023-12-29 11:25:00,112.4,112.52,112.38,112.44,3102.0,107.0801,107.1944,107.061,107.1182,3102.0
2023-12-29 11:30:00,112.37,112.44,112.25,112.38,2361.0,107.0515,107.1182,106.9372,107.061,2361.0
2023-12-29 11:35:00,112.35,112.47,112.34,112.41,1835.0,107.0325,107.1468,107.0229,107.0896,1835.0
2023-12-29 11:40:00,112.46,112.55,112.45,112.55,876.0,107.1372,107.223,107.1277,107.223,876.0
2023-12-29 11:45:00,112.58,112.66,112.56,112.66,940.0,107.2516,107.3278,107.2325,107.3278,940.0
2023-12-29 11:50:00,112.68,112.68,112.56,112.67,2100.0,107.3468,107.3468,107.2325,107.3373,2100.0
2023-12-29 11:55:00,112.68,112.8,112.6,112.8,4826.0,107.3468,107.4612,107.2706,107.4612,4826.0
2023-12-29 12:00:00,112.82,112.86,112.8,112.8,1722.0,107.4802,107.5183,107.4612,107.4612,1722.0
2023-12-29 12:05:00,112.82,112.83,112.59,112.59,1001.0,107.4802,107.4897,107.2611,107.2611,1001.0
2023-12-29 12:10:00,112.63,112.68,112.51,112.52,2800.0,107.2992,107.3468,107.1849,107.1944,2800.0
2023-12-29 12:15:00,112.5,112.68,112.48,112.59,4441.0,107.1754,107.3468,107.1563,107.2611,4441.0
2023-12-29 12:20:00,112.58,112.67,112.55,112.55,1150.0,107.2516,107.3373,107.223,107.223,1150.0
2023-12-29 12:25:00,112.46,112.5,112.4,112.4,1725.0,107.1372,107.1754,107.0801,107.0801,1725.0
2023-12-29 12:30:00,112.38,112.52,112.38,112.52,503.0,107.061,107.1944,107.061,107.1944,503.0
2023-12-29 12:35:00,112.5,112.57,112.45,112.57,1200.0,107.1754,107.242,107.1277,107.242,1200.0
2023-12-29 12:40:00,112.55,112.58,112.51,112.52,2616.0,107.223,107.2516,107.1849,107.1944,2616.0
2023-12-29 12:45:00,112.57,112.68,112.57,112.64,2500.0,107.242,107.3468,107.242,107.3087,2500.0
2023-12-29 12:50:00,112.59,112.69,112.59,112.69,407.0,107.2611,107.3564,107.2611,107.3564,407.0
2023-12-29 12:55:00,112.71,112.81,112.69,112.78,5910.0,107.3754,107.4707,107.3564,107.4421,5910.0
2023-12-29 13:00:00,112.72,112.74,112.7,112.72,968.0,107.3849,107.404,107.3659,107.3849,968.0
2023-12-29 13:05:00,112.68,112.77,112.68,112.73,925.0,107.3468,107.4326,107.3468,107.3945,925.0
2023-12-29 13:10:00,112.77,112.78,112.68,112.68,1625.0,107.4326,107.4421,107.3468,107.3468,1625.0
2023-12-29 13:15:00,112.65,112.69,112.59,112.61,3165.0,107.3183,107.3564,107.2611,107.2801,3165.0
2023-12-29 13:20:00,112.63,112.63,112.55,112.56,1767.0,107.2992,107.2992,107.223,107.2325,1767.0
2023-12-29 13:25:00,112.5,112.5,112.41,112.41,1347.0,107.1754,107.1754,107.0896,107.0896,1347.0
2023-12-29 13:30:00,112.45,112.49,112.43,112.49,1376.0,107.1277,107.1658,107.1087,107.1658,1376.0
2023-12-29 13:35:00,112.56,112.56,112.47,112.55,1242.0,107.2325,107.2325,107.1468,107.223,1242.0
2023-12-29 13:40:00,112.56,112.7,112.56,112.7,2827.0,107.2325,107.3659,107.2325,107.3659,2827.0
2023-12-29 13:45:00,112.7,112.81,112.68,112.78,3199.0,107.3659,107.4707,107.3468,107.4421,3199.0
2023-12-29 13:50:00,112.81,112.81,112.63,112.65,1628.0,107.4707,107.4707,107.2992,107.3183,1628.0
2023-12-29 13:55:00,112.7,112.74,112.65,112.71,1647.0,107.3659,107.404,107.3183,107.3754,1647.0
2023-12-29 14:00:00,112.63,112.65,112.6,112.65,1918.0,107.2992,107.3183,107.2706,107.3183,1918.0
2023-12-29 14:05:00,112.65,112.7,112.64,112.65,1417.0,107.3183,107.3659,107.3087,107.3183,1417.0
2023-12-29 14:10:00,112.63,112.65,112.55,112.59,1930.0,107.2992,107.3183,107.223,107.2611,1930.0
2023-12-29 14:15:00,112.57,112.65,112.55,112.61,6674.0,107.242,107.3183,107.223,107.2801,6674.0
2023-12-29 14:20:00,112.61,112.67,112.6,112.66,3208.0,107.2801,107.3373,107.2706,107.3278,3208.0
2023-12-29 14:25:00,112.67,112.71,112.54,112.55,2310.0,107.3373,107.3754,107.2135,107.223,2310.0
2023-12-29 14:30:00,112.57,112.68,112.57,112.65,1215.0,107.242,107.3468,107.242,107.3183,1215.0
2023-12-29 14:35:00,112.66,112.69,112.64,112.65,1111.0,107.3278,107.3564,107.3087,107.3183,1111.0
2023-12-29 14:40:00,112.61,112.63,112.57,112.57,601.0,107.2801,107.2992,107.242,107.242,601.0
2023-12-29 14:45:00,112.57,112.65,112.55,112.65,1757.0,107.242,107.3183,107.223,107.3183,1757.0
2023-12-29 14:50:00,112.67,112.7,112.65,112.65,814.0,107.3373,107.3659,107.3183,107.3183,814.0
2023-12-29 14:55:00,112.67,112.68,112.62,112.65,1153.0,107.3373,107.3468,107.2897,107.3183,1153.0
2023-12-29 15:00:00,112.65,112.67,112.52,112.52,3814.0,107.3183,107.3373,107.1944,107.1944,3814.0
2023-12-29 15:05:00,112.48,112.61,112.48,112.61,2303.0,107.1563,107.2801,107.1563,107.2801,2303.0
2023-12-29 15:10:00,112.65,112.65,112.53,112.6,1583.0,107.3183,107.3183,107.2039,107.2706,1583.0
2023-12-29 15:15:00,112.59,112.59,112.5,112.55,1426.0,107.2611,107.2611,107.1754,107.223,1426.0
2023-12-29 15:20:00,112.49,112.53,112.4,112.45,2750.0,107.1658,107.2039,107.0801,107.1277,2750.0
2023-12-29 15:25:00,112.48,112.62,112.48,112.62,1771.0,107.1563,107.2897,107.1563,107.2897,1771.0
2023-12-29 15:30:00,112.59,112.59,112.48,112.49,7352.0,107.2611,107.2611,107.1563,107.1658,7352.0
2023-12-29 15:35:00,112.49,112.52,112.43,112.48,4581.0,107.1658,107.1944,107.1087,107.1563,4581.0
2023-12-29 15:40:00,112.52,112.57,112.5,112.52,4548.0,107.1944,107.242,107.1754,107.1944,4548.0
2023-12-29 15:45:00,112.52,112.59,112.47,112.59,13771.0,107.1944,107.2611,107.1468,107.2611,13771.0
2023-12-29 15:50:00,112.55,112.55,112.2,112.2,23166.0,107.223,107.223,106.8896,106.8896,23166.0
2023-12-29 15:55:00,112.27,112.45,112.14,112.4,67686.0,106.9562,107.1277,106.8324,107.0801,67686.0
2024-01-02 09:30:00,111.0,111.0,109.72,110.0,44627.0,105.7463,105.7463,104.5269,104.7937,44627.0
2024-01-02 09:35:00,110.08,110.39,110.08,110.11,32700.0,104.8699,105.1652,104.8699,104.8985,32700.0
2024-01-02 09:40:00,110.12,110.35,109.8,110.27,16489.0,104.908,105.1271,104.6031,105.0509,16489.0
2024-01-02 09:45:00,110.35,110.35,109.95,110.06,31617.0,105.1271,105.1271,104.746,104.8508,31617.0
2024-01-02 09:50:00,110.03,110.5,110.01,110.43,11063.0,104.8223,105.27,104.8032,105.2033,11063.0
2024-01-02 09:55:00,110.4,110.67,110.08,110.23,13980.0,105.1747,105.432,104.8699,105.0128,13980.0
2024-01-02 10:00:00,110.23,110.91,110.23,110.87,8821.0,105.0128,105.6606,105.0128,105.6225,8821.0
2024-01-02 10:05:00,110.76,110.84,110.54,110.54,5878.0,105.5177,105.5939,105.3081,105.3081,5878.0
2024-01-02 10:10:00,110.64,110.69,110.55,110.61,3976.0,105.4034,105.451,105.3176,105.3748,3976.0
2024-01-02 10:15:00,110.61,110.85,110.58,110.82,6527.0,105.3748,105.6034,105.3462,105.5749,6527.0
2024-01-02 10:20:00,110.84,111.04,110.81,110.84,3630.0,105.5939,105.7845,105.5653,105.5939,3630.0
2024-01-02 10:25:00,110.83,110.83,110.58,110.63,2608.0,105.5844,105.5844,105.3462,105.3939,2608.0
2024-01-02 10:30:00,110.53,110.59,110.21,110.27,5701.0,105.2986,105.3558,104.9937,105.0509,5701.0
2024-01-02 10:35:00,110.25,110.34,110.23,110.34,12832.0,105.0318,105.1176,105.0128,105.1176,12832.0
2024-01-02 10:40:00,110.37,110.52,110.33,110.41,7838.0,105.1462,105.2891,105.1081,105.1843,7838.0
2024-01-02 10:45:00,110.43,110.51,110.39,110.44,7293.0,105.2033,105.2795,105.1652,105.2129,7293.0
2024-01-02 10:50:00,110.44,110.65,110.42,110.54,6737.0,105.2129,105.4129,105.1938,105.3081,6737.0
2024-01-02 10:55:00,110.55,110.58,110.37,110.39,16316.0,105.3176,105.3462,105.1462,105.1652,16316.0
2024-01-02 11:00:00,110.39,110.46,110.25,110.38,8260.0,105.1652,105.2319,105.0318,105.1557,8260.0
2024-01-02 11:05:00,110.39,110.56,110.3,110.56,14619.0,105.1652,105.3272,105.0795,105.3272,14619.0
2024-01-02 11:10:00,110.58,110.68,110.53,110.64,4050.0,105.3462,105.4415,105.2986,105.4034,4050.0
2024-01-02 11:15:00,110.67,110.78,110.47,110.52,5413.0,105.432,105.5368,105.2414,105.2891,5413.0
2024-01-02 11:20:00,110.55,110.58,110.48,110.56,9498.0,105.3176,105.3462,105.251,105.3272,9498.0
2024-01-02 11:25:00,110.54,110.62,110.53,110.53,9152.0,105.3081,105.3843,105.2986,105.2986,9152.0
2024-01-02 11:30:00,110.53,110.58,110.48,110.55,4777.0,105.2986,105.3462,105.251,105.3176,4777.0
2024-01-02 11:35:00,110.53,110.57,110.49,110.53,4561.0,105.2986,105.3367,105.2605,105.2986,4561.0
2024-01-02 11:40:00,110.51,110.6,110.49,110.6,6010.0,105.2795,105.3653,105.2605,105.3653,6010.0
2024-01-02 11:45:00,110.59,110.68,110.58,110.61,2113.0,105.3558,105.4415,105.3462,105.3748,2113.0
2024-01-02 11:50:00,110.6,110.63,110.48,110.56,5731.0,105.3653,105.3939,105.251,105.3272,5731.0
2024-01-02 11:55:00,110.51,110.65,110.51,110.55,3705.0,105.2795,105.4129,105.2795,105.3176,3705.0
2024-01-02 12:00:00,110.59,110.64,110.58,110.62,6882.0,105.3558,105.4034,105.3462,105.3843,6882.0
2024-01-02 12:05:00,110.63,110.63,110.46,110.5,3206.0,105.3939,105.3939,105.2319,105.27,3206.0
2024-01-02 12:10:00,110.52,110.55,110.38,110.52,5362.0,105.2891,105.3176,105.1557,105.2891,5362.0
2024-01-02 12:15:00,110.5,110.52,110.4,110.5,4415.0,105.27,105.2891,105.1747,105.27,4415.0
2024-01-02 12:20:00,110.51,110.68,110.49,110.53,7005.0,105.2795,105.4415,105.2605,105.2986,7005.0
2024-01-02 12:25:00,110.54,110.54,110.23,110.23,22228.0,105.3081,105.3081,105.0128,105.0128,22228.0
2024-01-02 12:30:00,110.16,110.25,110.05,110.16,8786.0,104.9461,105.0318,104.8413,104.9461,8786.0
2024-01-02 12:35:00,110.15,110.3,110.14,110.26,5205.0,104.9366,105.0795,104.9271,105.0414,5205.0
2024-01-02 12:40:00,110.29,110.33,110.23,110.26,6316.0,105.07,105.1081,105.0128,105.0414,6316.0
2024-01-02 12:45:00,110.25,110.26,110.11,110.16,19115.0,105.0318,105.0414,104.8985,104.9461,19115.0
2024-01-02 12:50:00,110.14,110.25,110.14,110.23,4147.0,104.9271,105.0318,104.9271,105.0128,4147.0
2024-01-02 12:55:00,110.22,110.25,110.06,110.15,16792.0,105.0033,105.0318,104.8508,104.9366,16792.0
2024-01-02 13:00:00,110.08,110.08,109.97,110.05,5972.0,104.8699,104.8699,104.7651,104.8413,5972.0
2024-01-02 13:05:00,110.05,110.07,109.95,109.98,16908.0,104.8413,104.8604,104.746,104.7746,16908.0
2024-01-02 13:10:00,109.98,110.22,109.98,110.22,5790.0,104.7746,105.0033,104.7746,105.0033,5790.0
2024-01-02 13:15:00,110.2,110.29,110.16,110.25,6669.0,104.9842,105.07,104.9461,105.0318,6669.0
2024-01-02 13:20:00,110.28,110.35,110.27,110.34,4508.0,105.0604,105.1271,105.0509,105.1176,4508.0
2024-01-02 13:25:00,110.32,110.42,110.29,110.34,3159.0,105.0985,105.1938,105.07,105.1176,3159.0
2024-01-02 13:30:00,110.33,110.38,110.29,110.38,5521.0,105.1081,105.1557,105.07,105.1557,5521.0
2024-01-02 13:35:00,110.35,110.39,110.21,110.21,9080.0,105.1271,105.1652,104.9937,104.9937,9080.0
2024-01-02 13:40:00,110.2,110.21,110.12,110.2,8144.0,104.9842,104.9937,104.908,104.9842,8144.0
2024-01-02 13:45:00,110.18,110.32,110.14,110.32,8559.0,104.9652,105.0985,104.9271,105.0985,8559.0
2024-01-02 13:50:00,110.29,110.32,109.87,109.91,27024.0,105.07,105.0985,104.6698,104.7079,27024.0
2024-01-02 13:55:00,109.89,109.9,109.69,109.69,9561.0,104.6889,104.6984,104.4983,104.4983,9561.0
2024-01-02 14:00:00,109.65,109.71,109.47,109.47,5109.0,104.4602,104.5174,104.2888,104.2888,5109.0
2024-01-02 14:05:00,109.41,109.49,109.2,109.25,7186.0,104.2316,104.3078,104.0315,104.0792,7186.0
2024-01-02 14:10:00,109.2,109.42,109.19,109.4,20860.0,104.0315,104.2411,104.022,104.2221,20860.0
2024-01-02 14:15:00,109.36,109.38,109.29,109.36,2905.0,104.184,104.203,104.1173,104.184,2905.0
2024-01-02 14:20:00,109.34,109.4,109.3,109.4,4186.0,104.1649,104.2221,104.1268,104.2221,4186.0
2024-01-02 14:25:00,109.39,109.65,109.37,109.6,9964.0,104.2125,104.4602,104.1935,104.4126,9964.0
2024-01-02 14:30:00,109.54,109.6,109.47,109.57,6920.0,104.3554,104.4126,104.2888,104.384,6920.0
2024-01-02 14:35:00,109.56,109.57,109.49,109.5,5035.0,104.3745,104.384,104.3078,104.3173,5035.0
2024-01-02 14:40:00,109.5,109.5,109.35,109.48,7299.0,104.3173,104.3173,104.1744,104.2983,7299.0
2024-01-02 14:45:00,109.46,109.56,109.4,109.42,5379.0,104.2792,104.3745,104.2221,104.2411,5379.0
2024-01-02 14:50:00,109.38,109.44,109.26,109.3,7121.0,104.203,104.2602,104.0887,104.1268,7121.0
2024-01-02 14:55:00,109.26,109.26,109.19,109.19,2958.0,104.0887,104.0887,104.022,104.022,2958.0
2024-01-02 15:00:00,109.12,109.13,108.4,108.43,24919.0,103.9553,103.9649,103.2694,103.298,24919.0
2024-01-02 15:05:00,108.46,108.58,108.29,108.29,28642.0,103.3266,103.4409,103.1646,103.1646,28642.0
2024-01-02 15:10:00,108.28,108.36,107.9,107.9,26606.0,103.1551,103.2313,102.7931,102.7931,26606.0
2024-01-02 15:15:00,107.91,108.26,107.82,108.2,20088.0,102.8026,103.136,102.7169,103.0789,20088.0
2024-01-02 15:20:00,108.24,108.27,108.03,108.06,14600.0,103.117,103.1456,102.9169,102.9455,14600.0
2024-01-02 15:25:00,108.03,108.08,107.87,108.08,24572.0,102.9169,102.9646,102.7645,102.9646,24572.0
2024-01-02 15:30:00,108.08,108.26,108.07,108.09,34381.0,102.9646,103.136,102.955,102.9741,34381.0
2024-01-02 15:35:00,108.1,108.17,107.89,107.94,20576.0,102.9836,103.0503,102.7835,102.8312,20576.0
2024-01-02 15:40:00,107.92,108.04,107.85,108.01,29342.0,102.8121,102.9264,102.7454,102.8979,29342.0
2024-01-02 15:45:00,108.02,108.18,108.01,108.13,26856.0,102.9074,103.0598,102.8979,103.0122,26856.0
2024-01-02 15:50:00,108.14,108.76,108.14,108.76,58906.0,103.0217,103.6124,103.0217,103.6124,58906.0
2024-01-02 15:55:00,108.76,109.13,108.75,109.13,99399.0,103.6124,103.9649,103.6028,103.9649,99399.0
2024-01-03 09:30:00,107.26,107.4,106.36,106.37,27149.0,102.1834,102.3167,101.326,101.3355,27149.0
2024-01-03 09:35:00,106.33,106.85,106.28,106.8,4690.0,101.2974,101.7928,101.2497,101.7451,4690.0
2024-01-03 09:40:00,106.85,107.5,106.75,107.5,6915.0,101.7928,102.412,101.6975,102.412,6915.0
2024-01-03 09:45:00,107.15,107.34,107.0,107.04,7902.0,102.0786,102.2596,101.9357,101.9738,7902.0
2024-01-03 09:50:00,107.05,107.32,106.78,106.79,12031.0,101.9833,102.2405,101.7261,101.7356,12031.0
2024-01-03 09:55:00,106.77,106.98,106.69,106.85,54026.0,101.7166,101.9166,101.6403,101.7928,54026.0
2024-01-03 10:00:00,106.78,107.17,106.77,106.94,12955.0,101.7261,102.0976,101.7166,101.8785,12955.0
2024-01-03 10:05:00,107.0,107.28,106.96,107.19,9607.0,101.9357,102.2024,101.8976,102.1167,9607.0
2024-01-03 10:10:00,107.04,107.04,106.56,106.56,3770.0,101.9738,101.9738,101.5165,101.5165,3770.0
2024-01-03 10:15:00,106.52,106.59,106.37,106.39,4720.0,101.4784,101.5451,101.3355,101.3545,4720.0
2024-01-03 10:20:00,106.39,106.39,106.03,106.2,13167.0,101.3545,101.3545,101.0116,101.1735,13167.0
2024-01-03 10:25:00,106.18,106.32,106.06,106.19,4225.0,101.1545,101.2879,101.0402,101.164,4225.0
2024-01-03 10:30:00,106.11,106.22,105.91,105.91,6319.0,101.0878,101.1926,100.8973,100.8973,6319.0
2024-01-03 10:35:00,105.87,105.88,105.55,105.59,7638.0,100.8592,100.8687,100.5543,100.5924,7638.0
2024-01-03 10:40:00,105.57,105.63,105.43,105.62,11128.0,100.5733,100.6305,100.44,100.621,11128.0
2024-01-03 10:45:00,105.55,105.55,105.29,105.48,4613.0,100.5543,100.5543,100.3066,100.4876,4613.0
2024-01-03 10:50:00,105.52,105.85,105.52,105.73,4557.0,100.5257,100.8401,100.5257,100.7258,4557.0
2024-01-03 10:55:00,105.75,105.95,105.64,105.92,4103.0,100.7448,100.9354,100.64,100.9068,4103.0
2024-01-03 11:00:00,105.97,106.1,105.86,106.02,7346.0,100.9544,101.0783,100.8496,101.0021,7346.0
2024-01-03 11:05:00,105.96,106.08,105.95,105.98,5565.0,100.9449,101.0592,100.9354,100.9639,5565.0
2024-01-03 11:10:00,105.98,106.01,105.75,105.76,4335.0,100.9639,100.9925,100.7448,100.7544,4335.0
2024-01-03 11:15:00,105.76,105.9,105.68,105.75,5590.0,100.7544,100.8877,100.6781,100.7448,5590.0
2024-01-03 11:20:00,105.8,105.85,105.57,105.58,16966.0,100.7925,100.8401,100.5733,100.5829,16966.0
2024-01-03 11:25:00,105.55,105.92,105.53,105.92,9834.0,100.5543,100.9068,100.5352,100.9068,9834.0
2024-01-03 11:30:00,105.89,106.06,105.89,105.94,5641.0,100.8782,101.0402,100.8782,100.9258,5641.0
2024-01-03 11:35:00,105.94,105.97,105.55,105.55,3713.0,100.9258,100.9544,100.5543,100.5543,3713.0
2024-01-03 11:40:00,105.53,105.8,105.5,105.73,4556.0,100.5352,100.7925,100.5067,100.7258,4556.0
2024-01-03 11:45:00,105.76,105.78,105.66,105.74,3730.0,100.7544,100.7734,100.6591,100.7353,3730.0
2024-01-03 11:50:00,105.72,105.72,105.52,105.52,6881.0,100.7163,100.7163,100.5257,100.5257,6881.0
2024-01-03 11:55:00,105.57,105.68,105.57,105.63,3502.0,100.5733,100.6781,100.5733,100.6305,3502.0
2024-01-03 12:00:00,105.62,105.62,105.42,105.48,2345.0,100.621,100.621,100.4304,100.4876,2345.0
2024-01-03 12:05:00,105.47,105.56,105.44,105.45,6300.0,100.4781,100.5638,100.4495,100.459,6300.0
2024-01-03 12:10:00,105.43,105.45,105.34,105.34,6540.0,100.44,100.459,100.3542,100.3542,6540.0
2024-01-03 12:15:00,105.37,105.38,105.25,105.25,5619.0,100.3828,100.3923,100.2685,100.2685,5619.0
2024-01-03 12:20:00,105.23,105.49,105.23,105.48,5351.0,100.2494,100.4971,100.2494,100.4876,5351.0
2024-01-03 12:25:00,105.48,105.54,105.41,105.53,6622.0,100.4876,100.5448,100.4209,100.5352,6622.0
2024-01-03 12:30:00,105.53,105.69,105.51,105.57,9115.0,100.5352,100.6877,100.5162,100.5733,9115.0
2024-01-03 12:35:00,105.54,105.66,105.52,105.64,8270.0,100.5448,100.6591,100.5257,100.64,8270.0
2024-01-03 12:40:00,105.67,105.7,105.49,105.51,14357.0,100.6686,100.6972,100.4971,100.5162,14357.0
2024-01-03 12:45:00,105.57,105.57,105.43,105.51,4398.0,100.5733,100.5733,100.44,100.5162,4398.0
2024-01-03 12:50:00,105.49,105.57,105.47,105.55,16588.0,100.4971,100.5733,100.4781,100.5543,16588.0
2024-01-03 12:55:00,105.55,105.9,105.53,105.86,8343.0,100.5543,100.8877,100.5352,100.8496,8343.0
2024-01-03 13:00:00,105.85,106.0,105.81,105.88,7058.0,100.8401,100.983,100.802,100.8687,7058.0
2024-01-03 13:05:00,105.92,105.95,105.89,105.93,2520.0,100.9068,100.9354,100.8782,100.9163,2520.0
2024-01-03 13:10:00,105.92,106.08,105.9,106.02,6774.0,100.9068,101.0592,100.8877,101.0021,6774.0
2024-01-03 13:15:00,106.0,106.12,106.0,106.03,4394.0,100.983,101.0973,100.983,101.0116,4394.0
2024-01-03 13:20:00,106.01,106.01,105.89,105.89,2925.0,100.9925,100.9925,100.8782,100.8782,2925.0
2024-01-03 13:25:00,105.91,105.95,105.86,105.91,5566.0,100.8973,100.9354,100.8496,100.8973,5566.0
2024-01-03 13:30:00,105.91,105.91,105.81,105.82,2406.0,100.8973,100.8973,100.802,100.8115,2406.0
2024-01-03 13:35:00,105.79,105.96,105.77,105.91,6237.0,100.7829,100.9449,100.7639,100.8973,6237.0
2024-01-03 13:40:00,105.89,105.94,105.78,105.82,4410.0,100.8782,100.9258,100.7734,100.8115,4410.0
2024-01-03 13:45:00,105.82,106.01,105.82,105.96,3557.0,100.8115,100.9925,100.8115,100.9449,3557.0
2024-01-03 13:50:00,105.96,106.03,105.84,105.84,5945.0,100.9449,101.0116,100.8306,100.8306,5945.0
2024-01-03 13:55:00,105.84,105.86,105.75,105.79,2808.0,100.8306,100.8496,100.7448,100.7829,2808.0
2024-01-03 14:00:00,105.73,105.98,105.61,105.62,6428.0,100.7258,100.9639,100.6115,100.621,6428.0
2024-01-03 14:05:00,105.56,105.7,105.36,105.55,6531.0,100.5638,100.6972,100.3733,100.5543,6531.0
2024-01-03 14:10:00,105.53,105.66,105.33,105.36,3894.0,100.5352,100.6591,100.3447,100.3733,3894.0
2024-01-03 14:15:00,105.32,105.53,105.25,105.48,6380.0,100.3352,100.5352,100.2685,100.4876,6380.0
2024-01-03 14:20:00,105.48,105.48,105.27,105.38,5820.0,100.4876,100.4876,100.2875,100.3923,5820.0
2024-01-03 14:25:00,105.38,105.8,105.32,105.73,8732.0,100.3923,100.7925,100.3352,100.7258,8732.0
2024-01-03 14:30:00,105.73,105.84,105.62,105.73,9180.0,100.7258,100.8306,100.621,100.7258,9180.0
2024-01-03 14:35:00,105.64,105.69,105.5,105.68,3180.0,100.64,100.6877,100.5067,100.6781,3180.0
2024-01-03 14:40:00,105.77,105.91,105.6,105.85,5701.0,100.7639,100.8973,100.6019,100.8401,5701.0
2024-01-03 14:45:00,105.88,105.95,105.76,105.76,6291.0,100.8687,100.9354,100.7544,100.7544,6291.0
2024-01-03 14:50:00,105.75,105.75,105.57,105.58,3485.0,100.7448,100.7448,100.5733,100.5829,3485.0
2024-01-03 14:55:00,105.56,105.62,105.51,105.53,5871.0,100.5638,100.621,100.5162,100.5352,5871.0
2024-01-03 15:00:00,105.55,105.69,105.39,105.43,6412.0,100.5543,100.6877,100.4019,100.44,6412.0
2024-01-03 15:05:00,105.41,105.41,105.05,105.12,14020.0,100.4209,100.4209,100.078,100.1446,14020.0
2024-01-03 15:10:00,105.13,105.2,105.05,105.11,4712.0,100.1542,100.2209,100.078,100.1351,4712.0
2024-01-03 15:15:00,105.08,105.14,104.97,105.09,11578.0,100.1065,100.1637,100.0017,100.1161,11578.0
2024-01-03 15:20:00,105.07,105.28,105.07,105.17,9997.0,100.097,100.2971,100.097,100.1923,9997.0
2024-01-03 15:25:00,105.18,105.28,105.14,105.28,12047.0,100.2018,100.2971,100.1637,100.2971,12047.0
2024-01-03 15:30:00,105.31,105.66,105.31,105.66,21833.0,100.3257,100.6591,100.3257,100.6591,21833.0
2024-01-03 15:35:00,105.67,105.69,105.43,105.6,28491.0,100.6686,100.6877,100.44,100.6019,28491.0
2024-01-03 15:40:00,105.6,105.65,105.37,105.42,27323.0,100.6019,100.6496,100.3828,100.4304,27323.0
2024-01-03 15:45:00,105.44,105.44,105.24,105.24,31514.0,100.4495,100.4495,100.259,100.259,31514.0
2024-01-03 15:50:00,105.23,105.25,105.09,105.11,66664.0,100.2494,100.2685,100.1161,100.1351,66664.0
2024-01-03 15:55:00,105.16,105.29,105.11,105.21,147113.0,100.1828,100.3066,100.1351,100.2304,147113.0
2024-01-04 09:30:00,103.0,104.2,102.55,103.59,51979.0,98.125,99.2682,97.6963,98.6871,51979.0
2024-01-04 09:35:00,103.66,104.23,103.59,103.94,7663.0,98.7538,99.2968,98.6871,99.0205,7663.0
2024-01-04 09:40:00,103.81,103.92,103.35,103.73,10620.0,98.8967,99.0014,98.4584,98.8204,10620.0
2024-01-04 09:45:00,103.7,103.77,103.14,103.21,7795.0,98.7919,98.8585,98.2584,98.325,7795.0
2024-01-04 09:50:00,103.17,103.22,102.58,102.7,20491.0,98.2869,98.3346,97.7249,97.8392,20491.0
2024-01-04 09:55:00,102.73,102.81,102.34,102.43,12405.0,97.8678,97.944,97.4962,97.582,12405.0
2024-01-04 10:00:00,102.4,103.06,102.25,103.06,9832.0,97.5534,98.1821,97.4105,98.1821,9832.0
2024-01-04 10:05:00,103.14,103.27,103.0,103.19,7142.0,98.2584,98.3822,98.125,98.306,7142.0
2024-01-04 10:10:00,103.19,103.36,103.04,103.29,45247.0,98.306,98.4679,98.1631,98.4013,45247.0
2024-01-04 10:15:00,103.35,104.06,103.31,103.8,8967.0,98.4584,99.1348,98.4203,98.8871,8967.0
2024-01-04 10:20:00,103.81,103.9,103.47,103.57,9622.0,98.8967,98.9824,98.5727,98.668,9622.0
2024-01-04 10:25:00,103.54,103.58,103.33,103.58,5035.0,98.6394,98.6775,98.4394,98.6775,5035.0
2024-01-04 10:30:00,103.6,103.81,103.51,103.7,13104.0,98.6966,98.8967,98.6109,98.7919,13104.0
2024-01-04 10:35:00,103.67,103.7,103.47,103.47,7948.0,98.7633,98.7919,98.5727,98.5727,7948.0
2024-01-04 10:40:00,103.39,103.54,103.24,103.54,8454.0,98.4965,98.6394,98.3536,98.6394,8454.0
2024-01-04 10:45:00,103.53,103.56,103.35,103.43,10126.0,98.6299,98.6585,98.4584,98.5346,10126.0
2024-01-04 10:50:00,103.53,103.56,103.37,103.56,6902.0,98.6299,98.6585,98.4775,98.6585,6902.0
2024-01-04 10:55:00,103.53,103.59,103.34,103.37,7109.0,98.6299,98.6871,98.4489,98.4775,7109.0
2024-01-04 11:00:00,103.37,103.39,103.27,103.3,6949.0,98.4775,98.4965,98.3822,98.4108,6949.0
2024-01-04 11:05:00,103.29,103.29,102.95,102.97,5805.0,98.4013,98.4013,98.0774,98.0964,5805.0
2024-01-04 11:10:00,102.97,103.33,102.91,103.32,10138.0,98.0964,98.4394,98.0392,98.4298,10138.0
2024-01-04 11:15:00,103.31,103.43,103.3,103.33,11304.0,98.4203,98.5346,98.4108,98.4394,11304.0
2024-01-04 11:20:00,103.36,103.61,103.34,103.42,7501.0,98.4679,98.7061,98.4489,98.5251,7501.0
2024-01-04 11:25:00,103.4,103.81,103.39,103.65,9398.0,98.5061,98.8967,98.4965,98.7442,9398.0
2024-01-04 11:30:00,103.67,103.68,103.52,103.66,7954.0,98.7633,98.7728,98.6204,98.7538,7954.0
2024-01-04 11:35:00,103.67,103.84,103.66,103.84,7761.0,98.7633,98.9252,98.7538,98.9252,7761.0
2024-01-04 11:40:00,103.84,103.87,103.73,103.82,4002.0,98.9252,98.9538,98.8204,98.9062,4002.0
2024-01-04 11:45:00,103.84,103.84,103.69,103.7,3876.0,98.9252,98.9252,98.7823,98.7919,3876.0
2024-01-04 11:50:00,103.68,103.7,103.41,103.48,6229.0,98.7728,98.7919,98.5156,98.5823,6229.0
2024-01-04 11:55:00,103.46,103.52,103.4,103.52,2150.0,98.5632,98.6204,98.5061,98.6204,2150.0
2024-01-04 12:00:00,103.52,103.53,103.31,103.39,4700.0,98.6204,98.6299,98.4203,98.4965,4700.0
2024-01-04 12:05:00,103.43,103.44,103.32,103.36,2581.0,98.5346,98.5442,98.4298,98.4679,2581.0
2024-01-04 12:10:00,103.37,103.75,103.37,103.67,4766.0,98.4775,98.8395,98.4775,98.7633,4766.0
2024-01-04 12:15:00,103.68,103.68,103.53,103.57,2100.0,98.7728,98.7728,98.6299,98.668,2100.0
2024-01-04 12:20:00,103.59,103.73,103.59,103.69,2477.0,98.6871,98.8204,98.6871,98.7823,2477.0
2024-01-04 12:25:00,103.71,103.8,103.71,103.75,2545.0,98.8014,98.8871,98.8014,98.8395,2545.0
2024-01-04 12:30:00,103.73,103.73,103.49,103.49,3991.0,98.8204,98.8204,98.5918,98.5918,3991.0
2024-01-04 12:35:00,103.46,103.59,103.39,103.59,3989.0,98.5632,98.6871,98.4965,98.6871,3989.0
2024-01-04 12:40:00,103.54,103.56,103.41,103.41,2526.0,98.6394,98.6585,98.5156,98.5156,2526.0
2024-01-04 12:45:00,103.39,103.41,103.26,103.3,2969.0,98.4965,98.5156,98.3727,98.4108,2969.0
2024-01-04 12:50:00,103.29,103.48,103.29,103.47,3261.0,98.4013,98.5823,98.4013,98.5727,3261.0
2024-01-04 12:55:00,103.46,103.49,103.37,103.39,3054.0,98.5632,98.5918,98.4775,98.4965,3054.0
2024-01-04 13:00:00,103.36,103.36,103.25,103.33,3032.0,98.4679,98.4679,98.3632,98.4394,3032.0
2024-01-04 13:05:00,103.34,103.38,103.29,103.29,5154.0,98.4489,98.487,98.4013,98.4013,5154.0
2024-01-04 13:10:00,103.32,103.37,103.21,103.33,3235.0,98.4298,98.4775,98.325,98.4394,3235.0
2024-01-04 13:15:00,103.31,103.36,103.24,103.27,3753.0,98.4203,98.4679,98.3536,98.3822,3753.0
2024-01-04 13:20:00,103.24,103.34,103.24,103.3,11328.0,98.3536,98.4489,98.3536,98.4108,11328.0
2024-01-04 13:25:00,103.3,103.35,103.21,103.23,7391.0,98.4108,98.4584,98.325,98.3441,7391.0
2024-01-04 13:30:00,103.23,103.32,103.19,103.2,4871.0,98.3441,98.4298,98.306,98.3155,4871.0
2024-01-04 13:35:00,103.16,103.22,103.01,103.02,6148.0,98.2774,98.3346,98.1345,98.144,6148.0
2024-01-04 13:40:00,103.02,103.11,102.98,103.11,6595.0,98.144,98.2298,98.1059,98.2298,6595.0
2024-01-04 13:45:00,103.11,103.15,103.06,103.12,4205.0,98.2298,98.2679,98.1821,98.2393,4205.0
2024-01-04 13:50:00,103.14,103.14,103.01,103.01,5163.0,98.2584,98.2584,98.1345,98.1345,5163.0
2024-01-04 13:55:00,102.99,103.06,102.97,103.05,8248.0,98.1155,98.1821,98.0964,98.1726,8248.0
2024-01-04 14:00:00,103.03,103.2,103.01,103.16,15344.0,98.1536,98.3155,98.1345,98.2774,15344.0
2024-01-04 14:05:00,103.18,103.42,103.16,103.29,5350.0,98.2965,98.5251,98.2774,98.4013,5350.0
2024-01-04 14:10:00,103.3,103.37,103.21,103.34,5000.0,98.4108,98.4775,98.325,98.4489,5000.0
2024-01-04 14:15:00,103.34,103.37,103.25,103.29,6381.0,98.4489,98.4775,98.3632,98.4013,6381.0
2024-01-04 14:20:00,103.27,103.33,103.16,103.22,8109.0,98.3822,98.4394,98.2774,98.3346,8109.0
2024-01-04 14:25:00,103.22,103.35,103.18,103.26,10054.0,98.3346,98.4584,98.2965,98.3727,10054.0
2024-01-04 14:30:00,103.23,103.28,103.19,103.25,5594.0,98.3441,98.3917,98.306,98.3632,5594.0
2024-01-04 14:35:00,103.32,103.37,103.25,103.34,3492.0,98.4298,98.4775,98.3632,98.4489,3492.0
2024-01-04 14:40:00,103.33,103.33,103.24,103.24,7321.0,98.4394,98.4394,98.3536,98.3536,7321.0
2024-01-04 14:45:00,103.23,103.37,103.14,103.32,6194.0,98.3441,98.4775,98.2584,98.4298,6194.0
2024-01-04 14:50:00,103.37,103.45,103.32,103.35,11682.0,98.4775,98.5537,98.4298,98.4584,11682.0
2024-01-04 14:55:00,103.38,103.44,103.36,103.41,8918.0,98.487,98.5442,98.4679,98.5156,8918.0
2024-01-04 15:00:00,103.46,103.74,103.46,103.74,6942.0,98.5632,98.83,98.5632,98.83,6942.0
2024-01-04 15:05:00,103.76,103.97,103.76,103.97,6962.0,98.849,99.0491,98.849,99.0491,6962.0
2024-01-04 15:10:00,103.92,103.92,103.75,103.87,7512.0,99.0014,99.0014,98.8395,98.9538,7512.0
2024-01-04 15:15:00,103.86,103.88,103.69,103.81,10285.0,98.9443,98.9633,98.7823,98.8967,10285.0
2024-01-04 15:20:00,103.79,103.87,103.7,103.8,8409.0,98.8776,98.9538,98.7919,98.8871,8409.0
2024-01-04 15:25:00,103.79,103.91,103.78,103.88,11092.0,98.8776,98.9919,98.8681,98.9633,11092.0
2024-01-04 15:30:00,103.89,103.89,103.77,103.79,9479.0,98.9729,98.9729,98.8585,98.8776,9479.0
2024-01-04 15:35:00,103.8,103.83,103.66,103.7,10587.0,98.8871,98.9157,98.7538,98.7919,10587.0
2024-01-04 15:40:00,103.7,103.77,103.6,103.62,12118.0,98.7919,98.8585,98.6966,98.7156,12118.0
2024-01-04 15:45:00,103.62,103.71,103.48,103.49,17263.0,98.7156,98.8014,98.5823,98.5918,17263.0
2024-01-04 15:50:00,103.5,103.59,103.29,103.39,33789.0,98.6013,98.6871,98.4013,98.4965,33789.0
2024-01-04 15:55:00,103.36,103.38,103.11,103.23,98381.0,98.4679,98.487,98.2298,98.3441,98381.0
2024-01-05 09:30:00,103.72,104.09,103.18,104.09,18489.0,98.8109,99.1634,98.2965,99.1634,18489.0
2024-01-05 09:35:00,104.08,104.08,103.33,103.34,6025.0,99.1539,99.1539,98.4394,98.4489,6025.0
2024-01-05 09:40:00,103.25,103.62,103.1,103.48,8341.0,98.3632,98.7156,98.2203,98.5823,8341.0
2024-01-05 09:45:00,103.51,103.86,103.51,103.86,7153.0,98.6109,98.9443,98.6109,98.9443,7153.0
2024-01-05 09:50:00,103.92,104.2,103.89,104.01,5681.0,99.0014,99.2682,98.9729,99.0872,5681.0
2024-01-05 09:55:00,104.06,104.12,103.56,103.61,5847.0,99.1348,99.192,98.6585,98.7061,5847.0
2024-01-05 10:00:00,103.81,104.39,103.81,104.39,25839.0,98.8967,99.4492,98.8967,99.4492,25839.0
2024-01-05 10:05:00,104.4,104.74,104.38,104.55,14953.0,99.4587,99.7826,99.4397,99.6016,14953.0
2024-01-05 10:10:00,104.56,104.67,104.38,104.38,8622.0,99.6112,99.7159,99.4397,99.4397,8622.0
2024-01-05 10:15:00,104.42,104.42,104.12,104.15,6696.0,99.4778,99.4778,99.192,99.2206,6696.0
2024-01-05 10:20:00,104.1,104.22,104.04,104.13,2814.0,99.1729,99.2872,99.1158,99.2015,2814.0
2024-01-05 10:25:00,104.09,104.25,104.07,104.2,2788.0,99.1634,99.3158,99.1443,99.2682,2788.0
2024-01-05 10:30:00,104.19,104.26,104.14,104.2,2894.0,99.2587,99.3254,99.211,99.2682,2894.0
2024-01-05 10:35:00,104.22,104.42,104.22,104.22,8532.0,99.2872,99.4778,99.2872,99.2872,8532.0
2024-01-05 10:40:00,104.19,104.2,104.04,104.11,3676.0,99.2587,99.2682,99.1158,99.1825,3676.0
2024-01-05 10:45:00,104.08,104.08,103.73,103.84,12892.0,99.1539,99.1539,98.8204,98.9252,12892.0
2024-01-05 10:50:00,103.82,104.08,103.74,104.08,4229.0,98.9062,99.1539,98.83,99.1539,4229.0
2024-01-05 10:55:00,104.14,104.17,103.82,103.98,7574.0,99.211,99.2396,98.9062,99.0586,7574.0
2024-01-05 11:00:00,103.96,104.07,103.71,103.71,7692.0,99.0396,99.1443,98.8014,98.8014,7692.0
2024-01-05 11:05:00,103.75,103.85,103.65,103.71,11781.0,98.8395,98.9348,98.7442,98.8014,11781.0
2024-01-05 11:10:00,103.7,103.77,103.5,103.54,9701.0,98.7919,98.8585,98.6013,98.6394,9701.0
2024-01-05 11:15:00,103.55,103.97,103.46,103.69,23679.0,98.649,99.0491,98.5632,98.7823,23679.0
2024-01-05 11:20:00,103.67,103.92,103.58,103.9,18273.0,98.7633,99.0014,98.6775,98.9824,18273.0
2024-01-05 11:25:00,103.87,103.95,103.7,103.7,5416.0,98.9538,99.03,98.7919,98.7919,5416.0
2024-01-05 11:30:00,103.71,103.77,103.58,103.59,2254.0,98.8014,98.8585,98.6775,98.6871,2254.0
2024-01-05 11:35:00,103.64,103.64,103.45,103.54,1790.0,98.7347,98.7347,98.5537,98.6394,1790.0
2024-01-05 11:40:00,103.56,103.56,103.36,103.37,3582.0,98.6585,98.6585,98.4679,98.4775,3582.0
2024-01-05 11:45:00,103.34,103.52,103.34,103.39,2582.0,98.4489,98.6204,98.4489,98.4965,2582.0
2024-01-05 11:50:00,103.39,103.62,103.39,103.58,4074.0,98.4965,98.7156,98.4965,98.6775,4074.0
2024-01-05 11:55:00,103.57,103.57,103.45,103.45,2236.0,98.668,98.668,98.5537,98.5537,2236.0
2024-01-05 12:00:00,103.48,103.62,103.39,103.56,4196.0,98.5823,98.7156,98.4965,98.6585,4196.0
2024-01-05 12:05:00,103.56,103.59,103.12,103.15,9098.0,98.6585,98.6871,98.2393,98.2679,9098.0
2024-01-05 12:10:00,103.08,103.4,103.07,103.4,4722.0,98.2012,98.5061,98.1917,98.5061,4722.0
2024-01-05 12:15:00,103.36,103.37,103.12,103.13,4462.0,98.4679,98.4775,98.2393,98.2488,4462.0
2024-01-05 12:20:00,103.14,103.2,102.99,103.04,5037.0,98.2584,98.3155,98.1155,98.1631,5037.0
2024-01-05 12:25:00,103.05,103.11,102.87,102.92,4669.0,98.1726,98.2298,98.0011,98.0488,4669.0
2024-01-05 12:30:00,102.91,103.04,102.9,102.97,5275.0,98.0392,98.1631,98.0297,98.0964,5275.0
2024-01-05 12:35:00,102.95,103.22,102.93,103.13,9168.0,98.0774,98.3346,98.0583,98.2488,9168.0
2024-01-05 12:40:00,103.11,103.2,103.06,103.17,4137.0,98.2298,98.3155,98.1821,98.2869,4137.0
2024-01-05 12:45:00,103.18,103.18,103.04,103.06,1692.0,98.2965,98.2965,98.1631,98.1821,1692.0
2024-01-05 12:50:00,103.05,103.19,103.02,103.07,2751.0,98.1726,98.306,98.144,98.1917,2751.0
2024-01-05 12:55:00,103.06,103.12,103.0,103.01,4509.0,98.1821,98.2393,98.125,98.1345,4509.0
2024-01-05 13:00:00,103.05,103.11,102.81,102.85,13833.0,98.1726,98.2298,97.944,97.9821,13833.0
2024-01-05 13:05:00,102.89,103.0,102.89,102.97,4693.0,98.0202,98.125,98.0202,98.0964,4693.0
2024-01-05 13:10:00,102.99,103.03,102.88,102.89,2684.0,98.1155,98.1536,98.0107,98.0202,2684.0
2024-01-05 13:15:00,102.89,102.92,102.8,102.8,3281.0,98.0202,98.0488,97.9345,97.9345,3281.0
2024-01-05 13:20:00,102.81,102.9,102.75,102.77,2983.0,97.944,98.0297,97.8868,97.9059,2983.0
2024-01-05 13:25:00,102.83,103.03,102.83,103.03,1839.0,97.963,98.1536,97.963,98.1536,1839.0
2024-01-05 13:30:00,103.1,103.26,103.1,103.26,3598.0,98.2203,98.3727,98.2203,98.3727,3598.0
2024-01-05 13:35:00,103.29,103.41,103.19,103.38,4961.0,98.4013,98.5156,98.306,98.487,4961.0
2024-01-05 13:40:00,103.35,103.35,103.26,103.26,3032.0,98.4584,98.4584,98.3727,98.3727,3032.0
2024-01-05 13:45:00,103.31,103.37,103.29,103.3,2658.0,98.4203,98.4775,98.4013,98.4108,2658.0
2024-01-05 13:50:00,103.31,103.34,103.26,103.34,2636.0,98.4203,98.4489,98.3727,98.4489,2636.0
2024-01-05 13:55:00,103.33,103.33,103.13,103.13,3512.0,98.4394,98.4394,98.2488,98.2488,3512.0
2024-01-05 14:00:00,103.21,103.29,103.21,103.28,1690.0,98.325,98.4013,98.325,98.3917,1690.0
2024-01-05 14:05:00,103.28,103.39,103.26,103.39,3400.0,98.3917,98.4965,98.3727,98.4965,3400.0
2024-01-05 14:10:00,103.41,103.47,103.28,103.33,11330.0,98.5156,98.5727,98.3917,98.4394,11330.0
2024-01-05 14:15:00,103.36,103.4,103.14,103.15,6000.0,98.4679,98.5061,98.2584,98.2679,6000.0
2024-01-05 14:20:00,103.13,103.28,103.13,103.17,4844.0,98.2488,98.3917,98.2488,98.2869,4844.0
2024-01-05 14:25:00,103.17,103.31,103.14,103.18,4301.0,98.2869,98.4203,98.2584,98.2965,4301.0
2024-01-05 14:30:00,103.19,103.26,103.17,103.23,3459.0,98.306,98.3727,98.2869,98.3441,3459.0
2024-01-05 14:35:00,103.23,103.32,103.17,103.17,4148.0,98.3441,98.4298,98.2869,98.2869,4148.0
2024-01-05 14:40:00,103.17,103.17,103.1,103.1,2816.0,98.2869,98.2869,98.2203,98.2203,2816.0
2024-01-05 14:45:00,103.09,103.12,102.98,103.01,3492.0,98.2107,98.2393,98.1059,98.1345,3492.0
2024-01-05 14:50:00,103.0,103.0,102.81,102.81,4274.0,98.125,98.125,97.944,97.944,4274.0
2024-01-05 14:55:00,102.81,102.87,102.81,102.86,4367.0,97.944,98.0011,97.944,97.9916,4367.0
2024-01-05 15:00:00,102.88,102.89,102.72,102.84,4264.0,98.0107,98.0202,97.8582,97.9726,4264.0
2024-01-05 15:05:00,102.81,102.97,102.81,102.95,4825.0,97.944,98.0964,97.944,98.0774,4825.0
2024-01-05 15:10:00,102.95,103.04,102.95,103.02,4267.0,98.0774,98.1631,98.0774,98.144,4267.0
2024-01-05 15:15:00,102.98,103.01,102.85,102.85,4193.0,98.1059,98.1345,97.9821,97.9821,4193.0
2024-01-05 15:20:00,102.85,102.93,102.84,102.84,7228.0,97.9821,98.0583,97.9726,97.9726,7228.0
2024-01-05 15:25:00,102.87,102.9,102.79,102.86,7492.0,98.0011,98.0297,97.9249,97.9916,7492.0
2024-01-05 15:30:00,102.83,102.89,102.75,102.87,6835.0,97.963,98.0202,97.8868,98.0011,6835.0
2024-01-05 15:35:00,102.91,103.05,102.91,102.98,7126.0,98.0392,98.1726,98.0392,98.1059,7126.0
2024-01-05 15:40:00,102.98,103.12,102.94,103.12,10220.0,98.1059,98.2393,98.0678,98.2393,10220.0
2024-01-05 15:45:00,103.13,103.23,103.07,103.18,11420.0,98.2488,98.3441,98.1917,98.2965,11420.0
2024-01-05 15:50:00,103.18,103.31,103.03,103.12,23394.0,98.2965,98.4203,98.1536,98.2393,23394.0
2024-01-05 15:55:00,103.15,103.28,103.14,103.28,78857.0,98.2679,98.3917,98.2584,98.3917,78857.0
2024-01-08 09:30:00,103.64,104.67,103.57,104.67,19611.0,98.7347,99.7159,98.668,99.7159,19611.0
2024-01-08 09:35:00,104.67,104.86,104.22,104.23,6009.0,99.7159,99.897,99.2872,99.2968,6009.0
2024-01-08 09:40:00,104.31,104.47,104.11,104.38,5073.0,99.373,99.5254,99.1825,99.4397,5073.0
2024-01-08 09:45:00,104.5,104.86,104.42,104.47,10417.0,99.554,99.897,99.4778,99.5254,10417.0
2024-01-08 09:50:00,104.47,105.0,104.46,104.74,5245.0,99.5254,100.0303,99.5159,99.7826,5245.0
2024-01-08 09:55:00,104.8,105.25,104.77,105.17,5677.0,99.8398,100.2685,99.8112,100.1923,5677.0
2024-01-08 10:00:00,105.17,105.18,104.87,105.12,4392.0,100.1923,100.2018,99.9065,100.1446,4392.0
2024-01-08 10:05:00,105.19,105.47,105.1,105.37,11395.0,100.2113,100.4781,100.1256,100.3828,11395.0
2024-01-08 10:10:00,105.4,105.48,105.28,105.28,7808.0,100.4114,100.4876,100.2971,100.2971,7808.0
2024-01-08 10:15:00,105.34,105.56,105.34,105.54,12004.0,100.3542,100.5638,100.3542,100.5448,12004.0
2024-01-08 10:20:00,105.54,105.54,105.25,105.26,8711.0,100.5448,100.5448,100.2685,100.278,8711.0
2024-01-08 10:25:00,105.27,105.33,105.25,105.32,5535.0,100.2875,100.3447,100.2685,100.3352,5535.0
2024-01-08 10:30:00,105.33,105.41,105.24,105.27,4148.0,100.3447,100.4209,100.259,100.2875,4148.0
2024-01-08 10:35:00,105.26,105.44,105.23,105.4,2837.0,100.278,100.4495,100.2494,100.4114,2837.0
2024-01-08 10:40:00,105.47,105.58,105.32,105.47,4225.0,100.4781,100.5829,100.3352,100.4781,4225.0
2024-01-08 10:45:00,105.46,105.54,105.41,105.54,5052.0,100.4686,100.5448,100.4209,100.5448,5052.0
2024-01-08 10:50:00,105.55,105.57,105.42,105.55,11757.0,100.5543,100.5733,100.4304,100.5543,11757.0
2024-01-08 10:55:00,105.55,105.67,105.33,105.33,10842.0,100.5543,100.6686,100.3447,100.3447,10842.0
2024-01-08 11:00:00,105.41,105.45,105.26,105.26,2506.0,100.4209,100.459,100.278,100.278,2506.0
2024-01-08 11:05:00,105.29,105.52,105.29,105.41,4905.0,100.3066,100.5257,100.3066,100.4209,4905.0
2024-01-08 11:10:00,105.41,105.41,105.18,105.36,5461.0,100.4209,100.4209,100.2018,100.3733,5461.0
2024-01-08 11:15:00,105.28,105.36,105.24,105.34,3955.0,100.2971,100.3733,100.259,100.3542,3955.0
2024-01-08 11:20:00,105.4,105.44,105.16,105.19,3880.0,100.4114,100.4495,100.1828,100.2113,3880.0
2024-01-08 11:25:00,105.2,105.2,105.0,105.09,5923.0,100.2209,100.2209,100.0303,100.1161,5923.0
2024-01-08 11:30:00,105.13,105.13,104.99,105.04,3404.0,100.1542,100.1542,100.0208,100.0684,3404.0
2024-01-08 11:35:00,105.02,105.15,104.99,105.07,5730.0,100.0494,100.1732,100.0208,100.097,5730.0
2024-01-08 11:40:00,105.08,105.08,104.85,104.88,3285.0,100.1065,100.1065,99.8874,99.916,3285.0
2024-01-08 11:45:00,104.88,105.11,104.87,105.09,5145.0,99.916,100.1351,99.9065,100.1161,5145.0
2024-01-08 11:50:00,105.07,105.1,105.0,105.04,12768.0,100.097,100.1256,100.0303,100.0684,12768.0
2024-01-08 11:55:00,105.07,105.47,105.05,105.47,10236.0,100.097,100.4781,100.078,100.4781,10236.0
2024-01-08 12:00:00,105.47,105.5,105.3,105.34,6407.0,100.4781,100.5067,100.3161,100.3542,6407.0
2024-01-08 12:05:00,105.31,105.36,105.24,105.24,8715.0,100.3257,100.3733,100.259,100.259,8715.0
2024-01-08 12:10:00,105.24,105.33,105.22,105.26,7863.0,100.259,100.3447,100.2399,100.278,7863.0
2024-01-08 12:15:00,105.28,105.61,105.26,105.59,22974.0,100.2971,100.6115,100.278,100.5924,22974.0
2024-01-08 12:20:00,105.59,105.59,105.49,105.56,4905.0,100.5924,100.5924,100.4971,100.5638,4905.0
2024-01-08 12:25:00,105.62,105.7,105.6,105.66,3030.0,100.621,100.6972,100.6019,100.6591,3030.0
2024-01-08 12:30:00,105.78,105.85,105.78,105.84,800.0,100.7734,100.8401,100.7734,100.8306,800.0
2024-01-08 12:35:00,105.85,105.88,105.77,105.86,6748.0,100.8401,100.8687,100.7639,100.8496,6748.0
2024-01-08 12:40:00,105.89,106.04,105.89,105.95,4952.0,100.8782,101.0211,100.8782,100.9354,4952.0
2024-01-08 12:45:00,105.96,105.97,105.8,105.82,4470.0,100.9449,100.9544,100.7925,100.8115,4470.0
2024-01-08 12:50:00,105.82,105.84,105.68,105.68,4143.0,100.8115,100.8306,100.6781,100.6781,4143.0
2024-01-08 12:55:00,105.7,105.74,105.68,105.72,3444.0,100.6972,100.7353,100.6781,100.7163,3444.0
2024-01-08 13:00:00,105.71,105.77,105.66,105.75,2207.0,100.7067,100.7639,100.6591,100.7448,2207.0
2024-01-08 13:05:00,105.76,105.81,105.7,105.81,21615.0,100.7544,100.802,100.6972,100.802,21615.0
2024-01-08 13:10:00,105.74,105.85,105.67,105.71,5961.0,100.7353,100.8401,100.6686,100.7067,5961.0
2024-01-08 13:15:00,105.71,105.78,105.7,105.71,2771.0,100.7067,100.7734,100.6972,100.7067,2771.0
2024-01-08 13:20:00,105.71,105.93,105.71,105.93,7404.0,100.7067,100.9163,100.7067,100.9163,7404.0
2024-01-08 13:25:00,105.9,105.96,105.84,105.85,7125.0,100.8877,100.9449,100.8306,100.8401,7125.0
2024-01-08 13:30:00,105.88,105.88,105.79,105.79,5526.0,100.8687,100.8687,100.7829,100.7829,5526.0
2024-01-08 13:35:00,105.81,105.84,105.78,105.78,6009.0,100.802,100.8306,100.7734,100.7734,6009.0
2024-01-08 13:40:00,105.74,105.76,105.64,105.76,6305.0,100.7353,100.7544,100.64,100.7544,6305.0
2024-01-08 13:45:00,105.78,105.8,105.7,105.73,6265.0,100.7734,100.7925,100.6972,100.7258,6265.0
2024-01-08 13:50:00,105.69,105.8,105.58,105.8,8543.0,100.6877,100.7925,100.5829,100.7925,8543.0
2024-01-08 13:55:00,105.87,105.96,105.84,105.91,4067.0,100.8592,100.9449,100.8306,100.8973,4067.0
2024-01-08 14:00:00,105.91,105.92,105.81,105.81,6388.0,100.8973,100.9068,100.802,100.802,6388.0
2024-01-08 14:05:00,105.85,105.91,105.78,105.81,7487.0,100.8401,100.8973,100.7734,100.802,7487.0
2024-01-08 14:10:00,105.81,106.14,105.81,106.12,10970.0,100.802,101.1164,100.802,101.0973,10970.0
2024-01-08 14:15:00,106.15,106.18,105.89,105.92,9156.0,101.1259,101.1545,100.8782,100.9068,9156.0
2024-01-08 14:20:00,105.91,105.91,105.8,105.8,3122.0,100.8973,100.8973,100.7925,100.7925,3122.0
2024-01-08 14:25:00,105.83,105.94,105.76,105.94,6141.0,100.821,100.9258,100.7544,100.9258,6141.0
2024-01-08 14:30:00,105.9,105.93,105.83,105.87,3755.0,100.8877,100.9163,100.821,100.8592,3755.0
2024-01-08 14:35:00,105.88,105.88,105.8,105.82,3260.0,100.8687,100.8687,100.7925,100.8115,3260.0
2024-01-08 14:40:00,105.83,106.0,105.82,106.0,6882.0,100.821,100.983,100.8115,100.983,6882.0
2024-01-08 14:45:00,105.98,106.0,105.88,105.91,5474.0,100.9639,100.983,100.8687,100.8973,5474.0
2024-01-08 14:50:00,105.96,106.0,105.92,105.98,2262.0,100.9449,100.983,100.9068,100.9639,2262.0
2024-01-08 14:55:00,105.98,106.13,105.97,106.06,6661.0,100.9639,101.1068,100.9544,101.0402,6661.0
2024-01-08 15:00:00,106.01,106.04,105.85,105.97,5691.0,100.9925,101.0211,100.8401,100.9544,5691.0
2024-01-08 15:05:00,105.98,106.02,105.9,106.02,8537.0,100.9639,101.0021,100.8877,101.0021,8537.0
2024-01-08 15:10:00,105.99,106.02,105.79,105.84,10777.0,100.9735,101.0021,100.7829,100.8306,10777.0
2024-01-08 15:15:00,105.82,105.9,105.74,105.88,11173.0,100.8115,100.8877,100.7353,100.8687,11173.0
2024-01-08 15:20:00,105.88,105.88,105.65,105.67,10806.0,100.8687,100.8687,100.6496,100.6686,10806.0
2024-01-08 15:25:00,105.66,105.71,105.6,105.69,13201.0,100.6591,100.7067,100.6019,100.6877,13201.0
2024-01-08 15:30:00,105.67,105.84,105.63,105.84,10530.0,100.6686,100.8306,100.6305,100.8306,10530.0
2024-01-08 15:35:00,105.84,106.03,105.83,106.0,19329.0,100.8306,101.0116,100.821,100.983,19329.0
2024-01-08 15:40:00,106.02,106.16,105.98,106.01,34613.0,101.0021,101.1354,100.9639,100.9925,34613.0
2024-01-08 15:45:00,106.02,106.05,105.88,105.92,26392.0,101.0021,101.0306,100.8687,100.9068,26392.0
2024-01-08 15:50:00,105.93,106.2,105.92,105.93,50877.0,100.9163,101.1735,100.9068,100.9163,50877.0
2024-01-08 15:55:00,105.93,106.12,105.93,106.06,123858.0,100.9163,101.0973,100.9163,101.0402,123858.0
2024-01-09 09:30:00,105.03,105.27,104.75,105.22,22880.0,100.0589,100.2875,99.7922,100.2399,22880.0
2024-01-09 09:35:00,105.24,105.25,104.59,105.0,4815.0,100.259,100.2685,99.6397,100.0303,4815.0
2024-01-09 09:40:00,104.93,105.22,104.7,104.74,4110.0,99.9636,100.2399,99.7445,99.7826,4110.0
2024-01-09 09:45:00,104.79,105.16,104.75,104.95,2274.0,99.8303,100.1828,99.7922,99.9827,2274.0
2024-01-09 09:50:00,104.98,105.01,104.85,104.95,3282.0,100.0113,100.0399,99.8874,99.9827,3282.0
2024-01-09 09:55:00,105.07,105.1,105.04,105.1,959.0,100.097,100.1256,100.0684,100.1256,959.0
2024-01-09 10:00:00,105.1,105.13,104.91,104.91,2092.0,100.1256,100.1542,99.9446,99.9446,2092.0
2024-01-09 10:05:00,104.78,105.02,104.78,105.02,5293.0,99.8207,100.0494,99.8207,100.0494,5293.0
2024-01-09 10:10:00,105.04,105.08,104.93,105.0,3746.0,100.0684,100.1065,99.9636,100.0303,3746.0
2024-01-09 10:15:00,105.01,105.26,105.01,105.23,5708.0,100.0399,100.278,100.0399,100.2494,5708.0
2024-01-09 10:20:00,105.27,105.31,105.18,105.3,2064.0,100.2875,100.3257,100.2018,100.3161,2064.0
2024-01-09 10:25:00,105.28,105.37,105.23,105.25,4039.0,100.2971,100.3828,100.2494,100.2685,4039.0
2024-01-09 10:30:00,105.28,105.44,105.25,105.43,4964.0,100.2971,100.4495,100.2685,100.44,4964.0
2024-01-09 10:35:00,105.42,105.43,105.25,105.34,8413.0,100.4304,100.44,100.2685,100.3542,8413.0
2024-01-09 10:40:00,105.35,105.44,105.31,105.44,5271.0,100.3638,100.4495,100.3257,100.4495,5271.0
2024-01-09 10:45:00,105.4,105.53,105.4,105.5,3821.0,100.4114,100.5352,100.4114,100.5067,3821.0
2024-01-09 10:50:00,105.46,105.47,105.2,105.2,5674.0,100.4686,100.4781,100.2209,100.2209,5674.0
2024-01-09 10:55:00,105.21,105.24,105.09,105.09,2992.0,100.2304,100.259,100.1161,100.1161,2992.0
2024-01-09 11:00:00,105.07,105.28,105.05,105.28,1800.0,100.097,100.2971,100.078,100.2971,1800.0
2024-01-09 11:05:00,105.22,105.23,105.04,105.05,6412.0,100.2399,100.2494,100.0684,100.078,6412.0
2024-01-09 11:10:00,105.01,105.08,104.97,105.06,2877.0,100.0399,100.1065,100.0017,100.0875,2877.0
2024-01-09 11:15:00,105.03,105.12,104.99,105.1,2906.0,100.0589,100.1446,100.0208,100.1256,2906.0
2024-01-09 11:20:00,105.12,105.24,105.11,105.24,2601.0,100.1446,100.259,100.1351,100.259,2601.0
2024-01-09 11:25:00,105.21,105.23,105.15,105.21,3149.0,100.2304,100.2494,100.1732,100.2304,3149.0
2024-01-09 11:30:00,105.22,105.38,105.22,105.37,2499.0,100.2399,100.3923,100.2399,100.3828,2499.0
2024-01-09 11:35:00,105.35,105.45,105.3,105.45,6261.0,100.3638,100.459,100.3161,100.459,6261.0
2024-01-09 11:40:00,105.42,105.47,105.37,105.46,2407.0,100.4304,100.4781,100.3828,100.4686,2407.0
2024-01-09 11:45:00,105.49,105.52,105.45,105.5,2642.0,100.4971,100.5257,100.459,100.5067,2642.0
2024-01-09 11:50:00,105.52,105.65,105.52,105.59,3421.0,100.5257,100.6496,100.5257,100.5924,3421.0
2024-01-09 11:55:00,105.6,105.63,105.53,105.57,2711.0,100.6019,100.6305,100.5352,100.5733,2711.0
2024-01-09 12:00:00,105.65,105.65,105.4,105.41,4516.0,100.6496,100.6496,100.4114,100.4209,4516.0
2024-01-09 12:05:00,105.41,105.45,105.39,105.45,6959.0,100.4209,100.459,100.4019,100.459,6959.0
2024-01-09 12:10:00,105.45,105.45,105.32,105.39,3210.0,100.459,100.459,100.3352,100.4019,3210.0
2024-01-09 12:15:00,105.33,105.33,105.25,105.27,2788.0,100.3447,100.3447,100.2685,100.2875,2788.0
2024-01-09 12:20:00,105.29,105.42,105.28,105.39,3400.0,100.3066,100.4304,100.2971,100.4019,3400.0
2024-01-09 12:25:00,105.45,105.51,105.43,105.51,4837.0,100.459,100.5162,100.44,100.5162,4837.0
2024-01-09 12:30:00,105.52,105.52,105.39,105.42,1779.0,100.5257,100.5257,100.4019,100.4304,1779.0
2024-01-09 12:35:00,105.43,105.46,105.37,105.37,2502.0,100.44,100.4686,100.3828,100.3828,2502.0
2024-01-09 12:40:00,105.37,105.42,105.37,105.42,1218.0,100.3828,100.4304,100.3828,100.4304,1218.0
2024-01-09 12:45:00,105.4,105.41,105.29,105.36,3389.0,100.4114,100.4209,100.3066,100.3733,3389.0
2024-01-09 12:50:00,105.38,105.56,105.33,105.56,3929.0,100.3923,100.5638,100.3447,100.5638,3929.0
2024-01-09 12:55:00,105.54,105.59,105.54,105.58,2346.0,100.5448,100.5924,100.5448,100.5829,2346.0
2024-01-09 13:00:00,105.62,105.94,105.62,105.91,4330.0,100.621,100.9258,100.621,100.8973,4330.0
2024-01-09 13:05:00,105.92,105.92,105.56,105.58,3828.0,100.9068,100.9068,100.5638,100.5829,3828.0
2024-01-09 13:10:00,105.58,105.66,105.57,105.61,2518.0,100.5829,100.6591,100.5733,100.6115,2518.0
2024-01-09 13:15:00,105.57,105.57,105.49,105.52,3518.0,100.5733,100.5733,100.4971,100.5257,3518.0
2024-01-09 13:20:00,105.49,105.52,105.3,105.31,3817.0,100.4971,100.5257,100.3161,100.3257,3817.0
2024-01-09 13:25:00,105.29,105.33,105.19,105.19,3324.0,100.3066,100.3447,100.2113,100.2113,3324.0
2024-01-09 13:30:00,105.17,105.17,104.99,105.04,7367.0,100.1923,100.1923,100.0208,100.0684,7367.0
2024-01-09 13:35:00,105.03,105.15,105.03,105.08,2681.0,100.0589,100.1732,100.0589,100.1065,2681.0
2024-01-09 13:40:00,105.07,105.08,105.03,105.08,1999.0,100.097,100.1065,100.0589,100.1065,1999.0
2024-01-09 13:45:00,105.05,105.21,104.97,105.19,5955.0,100.078,100.2304,100.0017,100.2113,5955.0
2024-01-09 13:50:00,105.2,105.42,105.2,105.38,1462.0,100.2209,100.4304,100.2209,100.3923,1462.0
2024-01-09 13:55:00,105.37,105.37,105.18,105.19,3925.0,100.3828,100.3828,100.2018,100.2113,3925.0
2024-01-09 14:00:00,105.19,105.19,105.08,105.08,13581.0,100.2113,100.2113,100.1065,100.1065,13581.0
2024-01-09 14:05:00,105.11,105.19,105.11,105.19,2845.0,100.1351,100.2113,100.1351,100.2113,2845.0
2024-01-09 14:10:00,105.2,105.22,105.04,105.04,4149.0,100.2209,100.2399,100.0684,100.0684,4149.0
2024-01-09 14:15:00,104.97,105.04,104.92,104.95,5146.0,100.0017,100.0684,99.9541,99.9827,5146.0
2024-01-09 14:20:00,104.94,105.08,104.94,105.03,1805.0,99.9732,100.1065,99.9732,100.0589,1805.0
2024-01-09 14:25:00,105.0,105.03,104.83,104.87,7103.0,100.0303,100.0589,99.8684,99.9065,7103.0
2024-01-09 14:30:00,104.86,104.93,104.86,104.91,2138.0,99.897,99.9636,99.897,99.9446,2138.0
2024-01-09 14:35:00,104.93,104.95,104.74,104.75,5851.0,99.9636,99.9827,99.7826,99.7922,5851.0
2024-01-09 14:40:00,104.76,104.78,104.58,104.61,6100.0,99.8017,99.8207,99.6302,99.6588,6100.0
2024-01-09 14:45:00,104.61,104.78,104.61,104.78,4531.0,99.6588,99.8207,99.6588,99.8207,4531.0
2024-01-09 14:50:00,104.8,104.8,104.69,104.76,2200.0,99.8398,99.8398,99.735,99.8017,2200.0
2024-01-09 14:55:00,104.73,104.85,104.73,104.83,3029.0,99.7731,99.8874,99.7731,99.8684,3029.0
2024-01-09 15:00:00,104.85,105.04,104.85,105.02,5128.0,99.8874,100.0684,99.8874,100.0494,5128.0
2024-01-09 15:05:00,105.04,105.07,104.68,104.71,5628.0,100.0684,100.097,99.7255,99.7541,5628.0
2024-01-09 15:10:00,104.75,104.86,104.65,104.65,7994.0,99.7922,99.897,99.6969,99.6969,7994.0
2024-01-09 15:15:00,104.64,104.73,104.63,104.7,4356.0,99.6874,99.7731,99.6778,99.7445,4356.0
2024-01-09 15:20:00,104.65,104.77,104.62,104.64,8627.0,99.6969,99.8112,99.6683,99.6874,8627.0
2024-01-09 15:25:00,104.65,104.69,104.63,104.69,6987.0,99.6969,99.735,99.6778,99.735,6987.0
2024-01-09 15:30:00,104.7,104.75,104.47,104.56,12047.0,99.7445,99.7922,99.5254,99.6112,12047.0
2024-01-09 15:35:00,104.52,104.53,104.37,104.5,10500.0,99.573,99.5826,99.4301,99.554,10500.0
2024-01-09 15:40:00,104.49,104.49,104.28,104.37,12542.0,99.5445,99.5445,99.3444,99.4301,12542.0
2024-01-09 15:45:00,104.35,104.38,104.25,104.26,19944.0,99.4111,99.4397,99.3158,99.3254,19944.0
2024-01-09 15:50:00,104.27,104.6,104.18,104.58,51350.0,99.3349,99.6493,99.2491,99.6302,51350.0
2024-01-09 15:55:00,104.57,104.76,104.5,104.57,93680.0,99.6207,99.8017,99.554,99.6207,93680.0
2024-01-10 09:30:00,104.29,104.29,103.36,103.45,16880.0,99.3539,99.3539,98.4679,98.5537,16880.0
2024-01-10 09:35:00,103.59,103.81,103.25,103.25,4787.0,98.6871,98.8967,98.3632,98.3632,4787.0
2024-01-10 09:40:00,103.28,103.33,102.61,102.66,11166.0,98.3917,98.4394,97.7534,97.8011,11166.0
2024-01-10 09:45:00,102.78,102.79,102.4,102.76,3948.0,97.9154,97.9249,97.5534,97.8963,3948.0
2024-01-10 09:50:00,102.77,102.87,102.53,102.68,4696.0,97.9059,98.0011,97.6772,97.8201,4696.0
2024-01-10 09:55:00,102.68,102.76,102.58,102.64,4506.0,97.8201,97.8963,97.7249,97.782,4506.0
2024-01-10 10:00:00,102.59,102.72,102.55,102.67,8071.0,97.7344,97.8582,97.6963,97.8106,8071.0
2024-01-10 10:05:00,102.64,102.93,102.48,102.93,11906.0,97.782,98.0583,97.6296,98.0583,11906.0
2024-01-10 10:10:00,102.98,103.32,102.98,103.18,5517.0,98.1059,98.4298,98.1059,98.2965,5517.0
2024-01-10 10:15:00,103.2,103.41,103.2,103.35,6743.0,98.3155,98.5156,98.3155,98.4584,6743.0
2024-01-10 10:20:00,103.4,103.7,103.39,103.65,5218.0,98.5061,98.7919,98.4965,98.7442,5218.0
2024-01-10 10:25:00,103.63,103.94,103.58,103.93,5736.0,98.7252,99.0205,98.6775,99.011,5736.0
2024-01-10 10:30:00,104.0,104.22,103.83,103.87,6631.0,99.0777,99.2872,98.9157,98.9538,6631.0
2024-01-10 10:35:00,103.85,103.89,103.77,103.89,2232.0,98.9348,98.9729,98.8585,98.9729,2232.0
2024-01-10 10:40:00,103.91,104.21,103.91,104.15,7153.0,98.9919,99.2777,98.9919,99.2206,7153.0
2024-01-10 10:45:00,104.09,104.11,103.91,104.04,3215.0,99.1634,99.1825,98.9919,99.1158,3215.0
2024-01-10 10:50:00,104.08,104.09,103.77,103.78,2336.0,99.1539,99.1634,98.8585,98.8681,2336.0
2024-01-10 10:55:00,103.76,103.98,103.75,103.98,2800.0,98.849,99.0586,98.8395,99.0586,2800.0
2024-01-10 11:00:00,103.99,104.01,103.89,103.93,3705.0,99.0681,99.0872,98.9729,99.011,3705.0
2024-01-10 11:05:00,103.78,103.85,103.75,103.81,1708.0,98.8681,98.9348,98.8395,98.8967,1708.0
2024-01-10 11:10:00,103.76,103.77,103.6,103.6,2501.0,98.849,98.8585,98.6966,98.6966,2501.0
2024-01-10 11:15:00,103.54,103.65,103.49,103.51,2140.0,98.6394,98.7442,98.5918,98.6109,2140.0
2024-01-10 11:20:00,103.49,103.58,103.49,103.53,1006.0,98.5918,98.6775,98.5918,98.6299,1006.0
2024-01-10 11:25:00,103.56,103.72,103.56,103.67,3467.0,98.6585,98.8109,98.6585,98.7633,3467.0
2024-01-10 11:30:00,103.66,103.67,103.57,103.57,2037.0,98.7538,98.7633,98.668,98.668,2037.0
2024-01-10 11:35:00,103.62,103.69,103.62,103.65,1937.0,98.7156,98.7823,98.7156,98.7442,1937.0
2024-01-10 11:40:00,103.66,103.84,103.66,103.74,10744.0,98.7538,98.9252,98.7538,98.83,10744.0
2024-01-10 11:45:00,103.7,103.7,103.51,103.57,6331.0,98.7919,98.7919,98.6109,98.668,6331.0
2024-01-10 11:50:00,103.51,103.51,103.37,103.45,6226.0,98.6109,98.6109,98.4775,98.5537,6226.0
2024-01-10 11:55:00,103.48,103.6,103.48,103.5,5061.0,98.5823,98.6966,98.5823,98.6013,5061.0
2024-01-10 12:00:00,103.49,103.57,103.43,103.51,2257.0,98.5918,98.668,98.5346,98.6109,2257.0
2024-01-10 12:05:00,103.49,103.61,103.48,103.61,1224.0,98.5918,98.7061,98.5823,98.7061,1224.0
2024-01-10 12:10:00,103.61,103.82,103.61,103.73,2505.0,98.7061,98.9062,98.7061,98.8204,2505.0
2024-01-10 12:15:00,103.72,103.78,103.71,103.77,1538.0,98.8109,98.8681,98.8014,98.8585,1538.0
2024-01-10 12:20:00,103.75,103.86,103.75,103.79,2135.0,98.8395,98.9443,98.8395,98.8776,2135.0
2024-01-10 12:25:00,103.82,103.92,103.81,103.92,842.0,98.9062,99.0014,98.8967,99.0014,842.0
2024-01-10 12:30:00,103.9,103.9,103.79,103.79,3496.0,98.9824,98.9824,98.8776,98.8776,3496.0
2024-01-10 12:35:00,103.84,103.92,103.83,103.92,1404.0,98.9252,99.0014,98.9157,99.0014,1404.0
2024-01-10 12:40:00,104.0,104.03,103.97,104.03,1147.0,99.0777,99.1062,99.0491,99.1062,1147.0
2024-01-10 12:45:00,104.03,104.11,104.03,104.07,1610.0,99.1062,99.1825,99.1062,99.1443,1610.0
2024-01-10 12:50:00,104.08,104.08,103.99,103.99,2973.0,99.1539,99.1539,99.0681,99.0681,2973.0
2024-01-10 12:55:00,104.02,104.12,104.02,104.1,1691.0,99.0967,99.192,99.0967,99.1729,1691.0
2024-01-10 13:00:00,104.12,104.28,103.96,104.26,3777.0,99.192,99.3444,99.0396,99.3254,3777.0
2024-01-10 13:05:00,104.26,104.26,104.02,104.02,1228.0,99.3254,99.3254,99.0967,99.0967,1228.0
2024-01-10 13:10:00,104.03,104.04,103.91,103.96,1787.0,99.1062,99.1158,98.9919,99.0396,1787.0
2024-01-10 13:15:00,103.98,104.02,103.96,103.96,336.0,99.0586,99.0967,99.0396,99.0396,336.0
2024-01-10 13:20:00,103.93,103.99,103.91,103.99,2069.0,99.011,99.0681,98.9919,99.0681,2069.0
2024-01-10 13:25:00,104.03,104.07,104.0,104.05,1412.0,99.1062,99.1443,99.0777,99.1253,1412.0
2024-01-10 13:30:00,104.06,104.17,104.05,104.13,1893.0,99.1348,99.2396,99.1253,99.2015,1893.0
2024-01-10 13:35:00,104.12,104.12,104.02,104.1,7348.0,99.192,99.192,99.0967,99.1729,7348.0
2024-01-10 13:40:00,104.13,104.18,104.11,104.15,1983.0,99.2015,99.2491,99.1825,99.2206,1983.0
2024-01-10 13:45:00,104.13,104.21,104.07,104.13,1639.0,99.2015,99.2777,99.1443,99.2015,1639.0
2024-01-10 13:50:00,104.13,104.23,104.13,104.21,1846.0,99.2015,99.2968,99.2015,99.2777,1846.0
2024-01-10 13:55:00,104.21,104.28,104.18,104.19,4629.0,99.2777,99.3444,99.2491,99.2587,4629.0
2024-01-10 14:00:00,104.14,104.18,104.13,104.15,1421.0,99.211,99.2491,99.2015,99.2206,1421.0
2024-01-10 14:05:00,104.18,104.18,104.12,104.16,4035.0,99.2491,99.2491,99.192,99.2301,4035.0
2024-01-10 14:10:00,104.13,104.36,104.13,104.29,5800.0,99.2015,99.4206,99.2015,99.3539,5800.0
2024-01-10 14:15:00,104.28,104.3,104.17,104.29,1121.0,99.3444,99.3635,99.2396,99.3539,1121.0
2024-01-10 14:20:00,104.27,104.36,104.24,104.34,818.0,99.3349,99.4206,99.3063,99.4016,818.0
2024-01-10 14:25:00,104.35,104.38,104.31,104.31,2122.0,99.4111,99.4397,99.373,99.373,2122.0
2024-01-10 14:30:00,104.23,104.3,104.22,104.26,3570.0,99.2968,99.3635,99.2872,99.3254,3570.0
2024-01-10 14:35:00,104.28,104.29,104.21,104.26,2353.0,99.3444,99.3539,99.2777,99.3254,2353.0
2024-01-10 14:40:00,104.3,104.33,104.25,104.29,2649.0,99.3635,99.392,99.3158,99.3539,2649.0
2024-01-10 14:45:00,104.34,104.35,104.29,104.3,2654.0,99.4016,99.4111,99.3539,99.3635,2654.0
2024-01-10 14:50:00,104.31,104.4,104.29,104.32,2344.0,99.373,99.4587,99.3539,99.3825,2344.0
2024-01-10 14:55:00,104.34,104.42,104.34,104.42,6363.0,99.4016,99.4778,99.4016,99.4778,6363.0
2024-01-10 15:00:00,104.44,104.45,104.33,104.43,3434.0,99.4968,99.5064,99.392,99.4873,3434.0
2024-01-10 15:05:00,104.45,104.55,104.45,104.52,3513.0,99.5064,99.6016,99.5064,99.573,3513.0
2024-01-10 15:10:00,104.52,104.53,104.34,104.37,4320.0,99.573,99.5826,99.4016,99.4301,4320.0
2024-01-10 15:15:00,104.33,104.44,104.26,104.27,2627.0,99.392,99.4968,99.3254,99.3349,2627.0
2024-01-10 15:20:00,104.26,104.26,103.9,103.9,3794.0,99.3254,99.3254,98.9824,98.9824,3794.0
2024-01-10 15:25:00,103.91,104.07,103.87,103.95,3419.0,98.9919,99.1443,98.9538,99.03,3419.0
2024-01-10 15:30:00,103.92,104.04,103.9,104.02,6640.0,99.0014,99.1158,98.9824,99.0967,6640.0
2024-01-10 15:35:00,104.0,104.02,103.96,103.97,3950.0,99.0777,99.0967,99.0396,99.0491,3950.0
2024-01-10 15:40:00,103.96,103.97,103.82,103.83,9180.0,99.0396,99.0491,98.9062,98.9157,9180.0
2024-01-10 15:45:00,103.83,103.99,103.83,103.88,9367.0,98.9157,99.0681,98.9157,98.9633,9367.0
2024-01-10 15:50:00,103.81,104.19,103.79,104.19,20788.0,98.8967,99.2587,98.8776,99.2587,20788.0
2024-01-10 15:55:00,104.23,104.37,104.16,104.33,72134.0,99.2968,99.4301,99.2301,99.392,72134.0
2024-01-11 09:30:00,103.99,104.21,103.5,103.8,30547.0,99.0681,99.2777,98.6013,98.8871,30547.0
2024-01-11 09:35:00,103.85,104.21,103.8,104.15,16678.0,98.9348,99.2777,98.8871,99.2206,16678.0
2024-01-11 09:40:00,104.16,104.58,103.96,104.01,9757.0,99.2301,99.6302,99.0396,99.0872,9757.0
2024-01-11 09:45:00,104.02,104.32,103.8,103.92,12107.0,99.0967,99.3825,98.8871,99.0014,12107.0
2024-01-11 09:50:00,103.91,104.22,103.75,104.22,20786.0,98.9919,99.2872,98.8395,99.2872,20786.0
2024-01-11 09:55:00,104.12,104.3,103.83,103.83,3201.0,99.192,99.3635,98.9157,98.9157,3201.0
2024-01-11 10:00:00,103.89,103.89,103.19,103.19,20210.0,98.9729,98.9729,98.306,98.306,20210.0
2024-01-11 10:05:00,103.22,103.22,102.68,102.72,12630.0,98.3346,98.3346,97.8201,97.8582,12630.0
2024-01-11 10:10:00,102.79,102.82,102.65,102.65,2844.0,97.9249,97.9535,97.7916,97.7916,2844.0
2024-01-11 10:15:00,102.63,103.1,102.62,103.1,4487.0,97.7725,98.2203,97.763,98.2203,4487.0
2024-01-11 10:20:00,103.09,103.09,102.91,102.91,2194.0,98.2107,98.2107,98.0392,98.0392,2194.0
2024-01-11 10:25:00,102.83,103.0,102.78,103.0,3906.0,97.963,98.125,97.9154,98.125,3906.0
2024-01-11 10:30:00,103.0,103.11,102.81,102.81,6211.0,98.125,98.2298,97.944,97.944,6211.0
2024-01-11 10:35:00,102.85,103.21,102.85,103.13,5803.0,97.9821,98.325,97.9821,98.2488,5803.0
2024-01-11 10:40:00,103.11,103.26,103.03,103.22,1764.0,98.2298,98.3727,98.1536,98.3346,1764.0
2024-01-11 10:45:00,103.22,103.31,103.03,103.07,4337.0,98.3346,98.4203,98.1536,98.1917,4337.0
2024-01-11 10:50:00,103.1,103.1,102.76,102.76,3201.0,98.2203,98.2203,97.8963,97.8963,3201.0
2024-01-11 10:55:00,102.71,103.0,102.71,102.91,2362.0,97.8487,98.125,97.8487,98.0392,2362.0
2024-01-11 11:00:00,102.91,102.92,102.72,102.72,1983.0,98.0392,98.0488,97.8582,97.8582,1983.0
2024-01-11 11:05:00,102.82,102.87,102.56,102.59,7360.0,97.9535,98.0011,97.7058,97.7344,7360.0
2024-01-11 11:10:00,102.56,102.67,102.24,102.24,5584.0,97.7058,97.8106,97.401,97.401,5584.0
2024-01-11 11:15:00,102.24,102.34,102.04,102.34,12341.0,97.401,97.4962,97.2104,97.4962,12341.0
2024-01-11 11:20:00,102.39,102.42,102.26,102.27,4115.0,97.5439,97.5724,97.42,97.4295,4115.0
2024-01-11 11:25:00,102.3,102.55,102.25,102.53,3344.0,97.4581,97.6963,97.4105,97.6772,3344.0
2024-01-11 11:30:00,102.56,102.62,102.46,102.52,3600.0,97.7058,97.763,97.6105,97.6677,3600.0
2024-01-11 11:35:00,102.52,102.59,102.44,102.49,6088.0,97.6677,97.7344,97.5915,97.6391,6088.0
2024-01-11 11:40:00,102.54,102.63,102.45,102.45,7154.0,97.6868,97.7725,97.601,97.601,7154.0
2024-01-11 11:45:00,102.45,102.75,102.43,102.75,14451.0,97.601,97.8868,97.582,97.8868,14451.0
2024-01-11 11:50:00,102.79,102.79,102.66,102.68,3211.0,97.9249,97.9249,97.8011,97.8201,3211.0
2024-01-11 11:55:00,102.69,102.77,102.67,102.74,3898.0,97.8297,97.9059,97.8106,97.8773,3898.0
2024-01-11 12:00:00,102.74,102.81,102.74,102.81,1300.0,97.8773,97.944,97.8773,97.944,1300.0
2024-01-11 12:05:00,102.81,102.92,102.79,102.83,1900.0,97.944,98.0488,97.9249,97.963,1900.0
2024-01-11 12:10:00,102.86,102.92,102.85,102.89,1633.0,97.9916,98.0488,97.9821,98.0202,1633.0
2024-01-11 12:15:00,102.91,102.91,102.81,102.82,5222.0,98.0392,98.0392,97.944,97.9535,5222.0
2024-01-11 12:20:00,102.79,102.86,102.77,102.86,3171.0,97.9249,97.9916,97.9059,97.9916,3171.0
2024-01-11 12:25:00,102.88,102.92,102.69,102.69,3183.0,98.0107,98.0488,97.8297,97.8297,3183.0
2024-01-11 12:30:00,102.67,102.75,102.67,102.67,1904.0,97.8106,97.8868,97.8106,97.8106,1904.0
2024-01-11 12:35:00,102.71,102.78,102.65,102.76,3579.0,97.8487,97.9154,97.7916,97.8963,3579.0
2024-01-11 12:40:00,102.77,102.97,102.77,102.95,1007.0,97.9059,98.0964,97.9059,98.0774,1007.0
2024-01-11 12:45:00,102.98,102.99,102.91,102.99,2215.0,98.1059,98.1155,98.0392,98.1155,2215.0
2024-01-11 12:50:00,102.97,102.98,102.77,102.8,16206.0,98.0964,98.1059,97.9059,97.9345,16206.0
2024-01-11 12:55:00,102.82,102.88,102.8,102.86,4724.0,97.9535,98.0107,97.9345,97.9916,4724.0
2024-01-11 13:00:00,102.88,103.07,102.88,103.03,3489.0,98.0107,98.1917,98.0107,98.1536,3489.0
2024-01-11 13:05:00,103.04,103.14,103.04,103.06,1997.0,98.1631,98.2584,98.1631,98.1821,1997.0
2024-01-11 13:10:00,103.09,103.2,103.08,103.15,2101.0,98.2107,98.3155,98.2012,98.2679,2101.0
2024-01-11 13:15:00,103.12,103.26,103.12,103.2,2973.0,98.2393,98.3727,98.2393,98.3155,2973.0
2024-01-11 13:20:00,103.19,103.23,103.16,103.21,2510.0,98.306,98.3441,98.2774,98.325,2510.0
2024-01-11 13:25:00,103.24,103.24,103.03,103.08,4209.0,98.3536,98.3536,98.1536,98.2012,4209.0
2024-01-11 13:30:00,103.09,103.13,102.97,103.0,2300.0,98.2107,98.2488,98.0964,98.125,2300.0
2024-01-11 13:35:00,103.04,103.04,102.88,102.88,1268.0,98.1631,98.1631,98.0107,98.0107,1268.0
2024-01-11 13:40:00,102.86,102.95,102.86,102.93,1629.0,97.9916,98.0774,97.9916,98.0583,1629.0
2024-01-11 13:45:00,102.95,103.02,102.93,102.95,2388.0,98.0774,98.144,98.0583,98.0774,2388.0
2024-01-11 13:50:00,102.88,103.06,102.84,103.04,2415.0,98.0107,98.1821,97.9726,98.1631,2415.0
2024-01-11 13:55:00,103.05,103.27,103.04,103.25,2583.0,98.1726,98.3822,98.1631,98.3632,2583.0
2024-01-11 14:00:00,103.28,103.33,103.21,103.22,1401.0,98.3917,98.4394,98.325,98.3346,1401.0
2024-01-11 14:05:00,103.15,103.15,102.93,102.93,2649.0,98.2679,98.2679,98.0583,98.0583,2649.0
2024-01-11 14:10:00,102.96,103.01,102.88,102.98,25386.0,98.0869,98.1345,98.0107,98.1059,25386.0
2024-01-11 14:15:00,102.98,103.06,102.91,102.92,7271.0,98.1059,98.1821,98.0392,98.0488,7271.0
2024-01-11 14:20:00,102.92,102.94,102.71,102.74,7026.0,98.0488,98.0678,97.8487,97.8773,7026.0
2024-01-11 14:25:00,102.74,103.06,102.74,103.04,3954.0,97.8773,98.1821,97.8773,98.1631,3954.0
2024-01-11 14:30:00,103.04,103.06,102.83,102.88,21445.0,98.1631,98.1821,97.963,98.0107,21445.0
2024-01-11 14:35:00,102.9,103.01,102.89,103.01,3054.0,98.0297,98.1345,98.0202,98.1345,3054.0
2024-01-11 14:40:00,103.0,103.08,102.95,102.95,5228.0,98.125,98.2012,98.0774,98.0774,5228.0
2024-01-11 14:45:00,102.97,103.07,102.96,103.03,7934.0,98.0964,98.1917,98.0869,98.1536,7934.0
2024-01-11 14:50:00,103.03,103.08,103.0,103.06,5902.0,98.1536,98.2012,98.125,98.1821,5902.0
2024-01-11 14:55:00,103.07,103.13,102.99,103.0,33303.0,98.1917,98.2488,98.1155,98.125,33303.0
2024-01-11 15:00:00,103.02,103.1,102.98,103.04,12174.0,98.144,98.2203,98.1059,98.1631,12174.0
2024-01-11 15:05:00,103.06,103.07,102.85,102.9,5537.0,98.1821,98.1917,97.9821,98.0297,5537.0
2024-01-11 15:10:00,102.85,103.01,102.74,103.01,2913.0,97.9821,98.1345,97.8773,98.1345,2913.0
2024-01-11 15:15:00,103.01,103.02,102.82,102.96,74448.0,98.1345,98.144,97.9535,98.0869,74448.0
2024-01-11 15:20:00,102.99,103.17,102.96,102.96,11574.0,98.1155,98.2869,98.0869,98.0869,11574.0
2024-01-11 15:25:00,102.97,103.13,102.92,102.93,8421.0,98.0964,98.2488,98.0488,98.0583,8421.0
2024-01-11 15:30:00,102.94,103.13,102.88,103.12,9407.0,98.0678,98.2488,98.0107,98.2393,9407.0
2024-01-11 15:35:00,103.13,103.13,103.01,103.07,4409.0,98.2488,98.2488,98.1345,98.1917,4409.0
2024-01-11 15:40:00,103.04,103.13,103.01,103.1,11212.0,98.1631,98.2488,98.1345,98.2203,11212.0
2024-01-11 15:45:00,103.09,103.15,103.05,103.09,34097.0,98.2107,98.2679,98.1726,98.2107,34097.0
2024-01-11 15:50:00,103.09,103.21,102.97,103.17,45618.0,98.2107,98.325,98.0964,98.2869,45618.0
2024-01-11 15:55:00,103.15,103.15,103.03,103.12,102058.0,98.2679,98.2679,98.1536,98.2393,102058.0
2024-01-12 09:30:00,103.29,103.39,102.95,103.21,17788.0,98.4013,98.4965,98.0774,98.325,17788.0
2024-01-12 09:35:00,103.2,103.56,103.2,103.42,1171.0,98.3155,98.6585,98.3155,98.5251,1171.0
2024-01-12 09:40:00,103.46,103.6,103.12,103.47,6865.0,98.5632,98.6966,98.2393,98.5727,6865.0
2024-01-12 09:45:00,103.47,103.83,103.39,103.57,21000.0,98.5727,98.9157,98.4965,98.668,21000.0
2024-01-12 09:50:00,103.39,103.39,103.25,103.25,409.0,98.4965,98.4965,98.3632,98.3632,409.0
2024-01-12 09:55:00,103.17,103.22,102.99,103.0,3793.0,98.2869,98.3346,98.1155,98.125,3793.0
2024-01-12 10:00:00,102.9,102.97,102.46,102.7,7288.0,98.0297,98.0964,97.6105,97.8392,7288.0
2024-01-12 10:05:00,102.65,102.99,102.51,102.95,4357.0,97.7916,98.1155,97.6582,98.0774,4357.0
2024-01-12 10:10:00,103.02,103.09,102.74,102.91,3650.0,98.144,98.2107,97.8773,98.0392,3650.0
2024-01-12 10:15:00,102.9,103.01,102.76,102.78,6118.0,98.0297,98.1345,97.8963,97.9154,6118.0
2024-01-12 10:20:00,102.81,103.2,102.79,103.2,5427.0,97.944,98.3155,97.9249,98.3155,5427.0
2024-01-12 10:25:00,103.19,103.25,102.95,103.0,3513.0,98.306,98.3632,98.0774,98.125,3513.0
2024-01-12 10:30:00,103.03,103.16,103.03,103.1,2494.0,98.1536,98.2774,98.1536,98.2203,2494.0
2024-01-12 10:35:00,103.14,103.17,102.88,102.92,5216.0,98.2584,98.2869,98.0107,98.0488,5216.0
2024-01-12 10:40:00,102.95,103.0,102.74,102.91,2678.0,98.0774,98.125,97.8773,98.0392,2678.0
2024-01-12 10:45:00,102.88,102.88,102.53,102.53,7032.0,98.0107,98.0107,97.6772,97.6772,7032.0
2024-01-12 10:50:00,102.57,102.57,102.22,102.35,3863.0,97.7153,97.7153,97.3819,97.5058,3863.0
2024-01-12 10:55:00,102.28,102.37,102.19,102.31,4676.0,97.4391,97.5248,97.3533,97.4676,4676.0
2024-01-12 11:00:00,102.39,102.39,102.19,102.29,4853.0,97.5439,97.5439,97.3533,97.4486,4853.0
2024-01-12 11:05:00,102.24,102.52,102.22,102.48,2236.0,97.401,97.6677,97.3819,97.6296,2236.0
2024-01-12 11:10:00,102.48,102.59,102.45,102.48,2805.0,97.6296,97.7344,97.601,97.6296,2805.0
2024-01-12 11:15:00,102.44,102.64,102.4,102.51,6162.0,97.5915,97.782,97.5534,97.6582,6162.0
2024-01-12 11:20:00,102.54,102.54,102.47,102.51,2587.0,97.6868,97.6868,97.6201,97.6582,2587.0
2024-01-12 11:25:00,102.52,102.64,102.52,102.57,3830.0,97.6677,97.782,97.6677,97.7153,3830.0
2024-01-12 11:30:00,102.58,102.59,102.4,102.41,1972.0,97.7249,97.7344,97.5534,97.5629,1972.0
2024-01-12 11:35:00,102.42,102.42,102.06,102.13,2268.0,97.5724,97.5724,97.2295,97.2962,2268.0
2024-01-12 11:40:00,102.17,102.19,102.12,102.19,2056.0,97.3343,97.3533,97.2866,97.3533,2056.0
2024-01-12 11:45:00,102.16,102.2,102.11,102.2,1226.0,97.3247,97.3629,97.2771,97.3629,1226.0
2024-01-12 11:50:00,102.23,102.25,102.17,102.2,1858.0,97.3914,97.4105,97.3343,97.3629,1858.0
2024-01-12 11:55:00,102.22,102.22,102.03,102.07,4241.0,97.3819,97.3819,97.2009,97.239,4241.0
2024-01-12 12:00:00,102.06,102.18,102.02,102.02,4880.0,97.2295,97.3438,97.1914,97.1914,4880.0
2024-01-12 12:05:00,102.02,102.08,101.97,102.08,2637.0,97.1914,97.2485,97.1437,97.2485,2637.0
2024-01-12 12:10:00,102.11,102.2,102.09,102.17,1385.0,97.2771,97.3629,97.2581,97.3343,1385.0
2024-01-12 12:15:00,102.19,102.32,102.16,102.29,4871.0,97.3533,97.4772,97.3247,97.4486,4871.0
2024-01-12 12:20:00,102.33,102.34,102.25,102.27,2906.0,97.4867,97.4962,97.4105,97.4295,2906.0
2024-01-12 12:25:00,102.25,102.35,102.22,102.35,2825.0,97.4105,97.5058,97.3819,97.5058,2825.0
2024-01-12 12:30:00,102.38,102.48,102.34,102.36,2253.0,97.5343,97.6296,97.4962,97.5153,2253.0
2024-01-12 12:35:00,102.35,102.35,102.25,102.31,3170.0,97.5058,97.5058,97.4105,97.4676,3170.0
2024-01-12 12:40:00,102.32,102.38,102.26,102.36,5150.0,97.4772,97.5343,97.42,97.5153,5150.0
2024-01-12 12:45:00,102.39,102.39,102.2,102.26,3572.0,97.5439,97.5439,97.3629,97.42,3572.0
2024-01-12 12:50:00,102.23,102.49,102.15,102.45,4730.0,97.3914,97.6391,97.3152,97.601,4730.0
2024-01-12 12:55:00,102.5,102.54,102.3,102.34,3706.0,97.6487,97.6868,97.4581,97.4962,3706.0
2024-01-12 13:00:00,102.37,102.47,102.35,102.45,800.0,97.5248,97.6201,97.5058,97.601,800.0
2024-01-12 13:05:00,102.48,102.51,102.39,102.48,3649.0,97.6296,97.6582,97.5439,97.6296,3649.0
2024-01-12 13:10:00,102.52,102.55,102.48,102.54,3277.0,97.6677,97.6963,97.6296,97.6868,3277.0
2024-01-12 13:15:00,102.52,102.52,102.46,102.46,2800.0,97.6677,97.6677,97.6105,97.6105,2800.0
2024-01-12 13:20:00,102.47,102.51,102.39,102.4,4287.0,97.6201,97.6582,97.5439,97.5534,4287.0
2024-01-12 13:25:00,102.44,102.49,102.4,102.41,2619.0,97.5915,97.6391,97.5534,97.5629,2619.0
2024-01-12 13:30:00,102.41,102.43,102.37,102.42,2400.0,97.5629,97.582,97.5248,97.5724,2400.0
2024-01-12 13:35:00,102.41,102.45,102.35,102.43,2586.0,97.5629,97.601,97.5058,97.582,2586.0
2024-01-12 13:40:00,102.45,102.49,102.4,102.4,2563.0,97.601,97.6391,97.5534,97.5534,2563.0
2024-01-12 13:45:00,102.38,102.53,102.36,102.49,2710.0,97.5343,97.6772,97.5153,97.6391,2710.0
2024-01-12 13:50:00,102.53,102.53,102.44,102.49,1800.0,97.6772,97.6772,97.5915,97.6391,1800.0
2024-01-12 13:55:00,102.52,102.57,102.49,102.57,3141.0,97.6677,97.7153,97.6391,97.7153,3141.0
2024-01-12 14:00:00,102.57,102.64,102.57,102.63,1966.0,97.7153,97.782,97.7153,97.7725,1966.0
2024-01-12 14:05:00,102.64,102.67,102.58,102.58,9118.0,97.782,97.8106,97.7249,97.7249,9118.0
2024-01-12 14:10:00,102.57,102.65,102.54,102.59,2749.0,97.7153,97.7916,97.6868,97.7344,2749.0
2024-01-12 14:15:00,102.61,102.61,102.51,102.55,2757.0,97.7534,97.7534,97.6582,97.6963,2757.0
2024-01-12 14:20:00,102.54,102.55,102.36,102.5,4050.0,97.6868,97.6963,97.5153,97.6487,4050.0
2024-01-12 14:25:00,102.48,102.49,102.41,102.45,2000.0,97.6296,97.6391,97.5629,97.601,2000.0
2024-01-12 14:30:00,102.45,102.45,102.26,102.27,3505.0,97.601,97.601,97.42,97.4295,3505.0
2024-01-12 14:35:00,102.26,102.33,102.23,102.33,2840.0,97.42,97.4867,97.3914,97.4867,2840.0
2024-01-12 14:40:00,102.36,102.39,102.31,102.33,3065.0,97.5153,97.5439,97.4676,97.4867,3065.0
2024-01-12 14:45:00,102.32,102.35,102.28,102.35,2269.0,97.4772,97.5058,97.4391,97.5058,2269.0
2024-01-12 14:50:00,102.36,102.42,102.31,102.32,2490.0,97.5153,97.5724,97.4676,97.4772,2490.0
2024-01-12 14:55:00,102.25,102.36,102.25,102.31,2435.0,97.4105,97.5153,97.4105,97.4676,2435.0
2024-01-12 15:00:00,102.3,102.35,102.26,102.35,3104.0,97.4581,97.5058,97.42,97.5058,3104.0
2024-01-12 15:05:00,102.35,102.47,102.33,102.37,2936.0,97.5058,97.6201,97.4867,97.5248,2936.0
2024-01-12 15:10:00,102.37,102.4,102.31,102.39,3050.0,97.5248,97.5534,97.4676,97.5439,3050.0
2024-01-12 15:15:00,102.39,102.39,102.3,102.31,4576.0,97.5439,97.5439,97.4581,97.4676,4576.0
2024-01-12 15:20:00,102.32,102.36,102.27,102.3,5502.0,97.4772,97.5153,97.4295,97.4581,5502.0
2024-01-12 15:25:00,102.3,102.48,102.3,102.47,6096.0,97.4581,97.6296,97.4581,97.6201,6096.0
2024-01-12 15:30:00,102.46,102.51,102.41,102.48,6551.0,97.6105,97.6582,97.5629,97.6296,6551.0
2024-01-12 15:35:00,102.48,102.48,102.41,102.43,4632.0,97.6296,97.6296,97.5629,97.582,4632.0
2024-01-12 15:40:00,102.47,102.52,102.4,102.51,8872.0,97.6201,97.6677,97.5534,97.6582,8872.0
2024-01-12 15:45:00,102.48,102.58,102.48,102.57,11907.0,97.6296,97.7249,97.6296,97.7153,11907.0
2024-01-12 15:50:00,102.58,102.59,102.44,102.46,23144.0,97.7249,97.7344,97.5915,97.6105,23144.0
2024-01-12 15:55:00,102.48,102.55,102.4,102.48,67913.0,97.6296,97.6963,97.5534,97.6296,67913.0
2024-01-16 09:30:00,102.02,102.02,100.91,100.94,34734.0,97.1914,97.1914,96.1339,96.1625,34734.0
2024-01-16 09:35:00,100.96,101.08,100.39,100.74,15254.0,96.1815,96.2959,95.6385,95.972,15254.0
2024-01-16 09:40:00,100.69,100.69,100.18,100.56,34506.0,95.9243,95.9243,95.4385,95.8005,34506.0
2024-01-16 09:45:00,100.56,100.6,100.1,100.11,18933.0,95.8005,95.8386,95.3622,95.3718,18933.0
2024-01-16 09:50:00,100.14,100.7,100.12,100.59,15571.0,95.4004,95.9338,95.3813,95.8291,15571.0
2024-01-16 09:55:00,100.66,100.9,100.51,100.74,9172.0,95.8957,96.1244,95.7528,95.972,9172.0
2024-01-16 10:00:00,100.77,101.43,100.77,101.32,15869.0,96.0005,96.6293,96.0005,96.5245,15869.0
2024-01-16 10:05:00,101.36,101.57,101.23,101.3,9535.0,96.5626,96.7627,96.4388,96.5054,9535.0
2024-01-16 10:10:00,101.31,101.6,101.29,101.54,11492.0,96.515,96.7913,96.4959,96.7341,11492.0
2024-01-16 10:15:00,101.46,101.86,101.43,101.76,14198.0,96.6579,97.0389,96.6293,96.9437,14198.0
2024-01-16 10:20:00,101.73,102.32,101.72,102.29,17519.0,96.9151,97.4772,96.9056,97.4486,17519.0
2024-01-16 10:25:00,102.28,102.31,102.0,102.04,14470.0,97.4391,97.4676,97.1723,97.2104,14470.0
2024-01-16 10:30:00,102.09,102.32,102.08,102.29,6476.0,97.2581,97.4772,97.2485,97.4486,6476.0
2024-01-16 10:35:00,102.33,102.41,102.23,102.33,6705.0,97.4867,97.5629,97.3914,97.4867,6705.0
2024-01-16 10:40:00,102.3,102.55,102.27,102.47,4497.0,97.4581,97.6963,97.4295,97.6201,4497.0
2024-01-16 10:45:00,102.47,102.86,102.46,102.82,7360.0,97.6201,97.9916,97.6105,97.9535,7360.0
2024-01-16 10:50:00,102.86,102.86,102.68,102.82,5175.0,97.9916,97.9916,97.8201,97.9535,5175.0
2024-01-16 10:55:00,102.84,102.84,102.69,102.69,8942.0,97.9726,97.9726,97.8297,97.8297,8942.0
2024-01-16 11:00:00,102.72,102.75,102.22,102.38,12949.0,97.8582,97.8868,97.3819,97.5343,12949.0
2024-01-16 11:05:00,102.38,102.56,102.21,102.32,3229.0,97.5343,97.7058,97.3724,97.4772,3229.0
2024-01-16 11:10:00,102.27,102.29,101.93,102.18,4972.0,97.4295,97.4486,97.1056,97.3438,4972.0
2024-01-16 11:15:00,102.18,102.37,102.1,102.23,4428.0,97.3438,97.5248,97.2676,97.3914,4428.0
2024-01-16 11:20:00,102.28,102.34,102.12,102.29,9307.0,97.4391,97.4962,97.2866,97.4486,9307.0
2024-01-16 11:25:00,102.31,102.35,102.06,102.09,4205.0,97.4676,97.5058,97.2295,97.2581,4205.0
2024-01-16 11:30:00,102.08,102.18,102.08,102.14,1956.0,97.2485,97.3438,97.2485,97.3057,1956.0
2024-01-16 11:35:00,102.12,102.13,101.97,102.06,3400.0,97.2866,97.2962,97.1437,97.2295,3400.0
2024-01-16 11:40:00,102.04,102.06,101.92,101.96,4271.0,97.2104,97.2295,97.0961,97.1342,4271.0
2024-01-16 11:45:00,101.93,101.93,101.76,101.83,2935.0,97.1056,97.1056,96.9437,97.0104,2935.0
2024-01-16 11:50:00,101.86,101.91,101.74,101.76,2900.0,97.0389,97.0866,96.9246,96.9437,2900.0
2024-01-16 11:55:00,101.78,101.87,101.77,101.82,5170.0,96.9627,97.0485,96.9532,97.0008,5170.0
2024-01-16 12:00:00,101.76,101.89,101.75,101.78,3318.0,96.9437,97.0675,96.9342,96.9627,3318.0
2024-01-16 12:05:00,101.76,101.76,101.61,101.66,5178.0,96.9437,96.9437,96.8008,96.8484,5178.0
2024-01-16 12:10:00,101.64,101.81,101.64,101.73,2646.0,96.8294,96.9913,96.8294,96.9151,2646.0
2024-01-16 12:15:00,101.71,101.85,101.7,101.77,2595.0,96.896,97.0294,96.8865,96.9532,2595.0
2024-01-16 12:20:00,101.75,101.81,101.68,101.69,2978.0,96.9342,96.9913,96.8675,96.877,2978.0
2024-01-16 12:25:00,101.72,101.74,101.54,101.58,3718.0,96.9056,96.9246,96.7341,96.7722,3718.0
2024-01-16 12:30:00,101.57,101.65,101.51,101.52,15968.0,96.7627,96.8389,96.7055,96.715,15968.0
2024-01-16 12:35:00,101.5,101.74,101.48,101.7,7576.0,96.696,96.9246,96.6769,96.8865,7576.0
2024-01-16 12:40:00,101.69,101.79,101.65,101.7,2782.0,96.877,96.9723,96.8389,96.8865,2782.0
2024-01-16 12:45:00,101.72,101.81,101.65,101.65,3993.0,96.9056,96.9913,96.8389,96.8389,3993.0
2024-01-16 12:50:00,101.69,101.9,101.69,101.8,4415.0,96.877,97.0771,96.877,96.9818,4415.0
2024-01-16 12:55:00,101.79,101.83,101.73,101.75,2854.0,96.9723,97.0104,96.9151,96.9342,2854.0
2024-01-16 13:00:00,101.76,101.91,101.76,101.88,5695.0,96.9437,97.0866,96.9437,97.058,5695.0
2024-01-16 13:05:00,101.89,102.04,101.86,102.04,1852.0,97.0675,97.2104,97.0389,97.2104,1852.0
2024-01-16 13:10:00,102.07,102.1,101.98,102.1,2456.0,97.239,97.2676,97.1533,97.2676,2456.0
2024-01-16 13:15:00,102.09,102.26,102.07,102.21,6348.0,97.2581,97.42,97.239,97.3724,6348.0
2024-01-16 13:20:00,102.16,102.16,102.02,102.06,2454.0,97.3247,97.3247,97.1914,97.2295,2454.0
2024-01-16 13:25:00,102.06,102.13,102.04,102.13,3901.0,97.2295,97.2962,97.2104,97.2962,3901.0
2024-01-16 13:30:00,102.16,102.22,102.14,102.16,2883.0,97.3247,97.3819,97.3057,97.3247,2883.0
2024-01-16 13:35:00,102.16,102.16,101.91,101.91,3458.0,97.3247,97.3247,97.0866,97.0866,3458.0
2024-01-16 13:40:00,101.92,101.95,101.83,101.88,2300.0,97.0961,97.1247,97.0104,97.058,2300.0
2024-01-16 13:45:00,101.81,101.87,101.8,101.83,2792.0,96.9913,97.0485,96.9818,97.0104,2792.0
2024-01-16 13:50:00,101.82,101.85,101.68,101.68,4600.0,97.0008,97.0294,96.8675,96.8675,4600.0
2024-01-16 13:55:00,101.66,101.73,101.64,101.73,3997.0,96.8484,96.9151,96.8294,96.9151,3997.0
2024-01-16 14:00:00,101.73,101.78,101.69,101.72,2910.0,96.9151,96.9627,96.877,96.9056,2910.0
2024-01-16 14:05:00,101.7,101.83,101.68,101.69,4228.0,96.8865,97.0104,96.8675,96.877,4228.0
2024-01-16 14:10:00,101.71,101.74,101.59,101.64,3300.0,96.896,96.9246,96.7817,96.8294,3300.0
2024-01-16 14:15:00,101.62,101.67,101.51,101.55,4836.0,96.8103,96.8579,96.7055,96.7436,4836.0
2024-01-16 14:20:00,101.55,101.59,101.51,101.57,5390.0,96.7436,96.7817,96.7055,96.7627,5390.0
2024-01-16 14:25:00,101.56,101.67,101.52,101.62,2673.0,96.7531,96.8579,96.715,96.8103,2673.0
2024-01-16 14:30:00,101.58,101.68,101.52,101.68,7040.0,96.7722,96.8675,96.715,96.8675,7040.0
2024-01-16 14:35:00,101.69,101.69,101.64,101.67,2468.0,96.877,96.877,96.8294,96.8579,2468.0
2024-01-16 14:40:00,101.69,101.7,101.61,101.69,3676.0,96.877,96.8865,96.8008,96.877,3676.0
2024-01-16 14:45:00,101.71,101.87,101.67,101.87,6322.0,96.896,97.0485,96.8579,97.0485,6322.0
2024-01-16 14:50:00,101.8,101.89,101.79,101.88,1302.0,96.9818,97.0675,96.9723,97.058,1302.0
2024-01-16 14:55:00,101.9,101.9,101.81,101.87,3958.0,97.0771,97.0771,96.9913,97.0485,3958.0
2024-01-16 15:00:00,101.88,102.06,101.88,101.99,4032.0,97.058,97.2295,97.058,97.1628,4032.0
2024-01-16 15:05:00,101.96,102.06,101.95,102.05,2936.0,97.1342,97.2295,97.1247,97.22,2936.0
2024-01-16 15:10:00,102.05,102.13,101.93,101.96,4400.0,97.22,97.2962,97.1056,97.1342,4400.0
2024-01-16 15:15:00,101.93,102.07,101.92,102.01,4276.0,97.1056,97.239,97.0961,97.1818,4276.0
2024-01-16 15:20:00,101.99,102.03,101.83,101.85,5541.0,97.1628,97.2009,97.0104,97.0294,5541.0
2024-01-16 15:25:00,101.84,101.92,101.83,101.88,6849.0,97.0199,97.0961,97.0104,97.058,6849.0
2024-01-16 15:30:00,101.91,101.96,101.86,101.89,6286.0,97.0866,97.1342,97.0389,97.0675,6286.0
2024-01-16 15:35:00,101.89,102.0,101.87,101.96,9291.0,97.0675,97.1723,97.0485,97.1342,9291.0
2024-01-16 15:40:00,101.95,102.01,101.94,101.98,7385.0,97.1247,97.1818,97.1152,97.1533,7385.0
2024-01-16 15:45:00,101.98,102.11,101.97,102.08,22792.0,97.1533,97.2771,97.1437,97.2485,22792.0
2024-01-16 15:50:00,102.06,102.17,101.99,102.17,50225.0,97.2295,97.3343,97.1628,97.3343,50225.0
2024-01-16 15:55:00,102.14,102.34,102.14,102.32,76571.0,97.3057,97.4962,97.3057,97.4772,76571.0
2024-01-17 09:30:00,101.16,101.65,99.85,99.98,37715.0,96.3721,96.8389,95.1241,95.2479,37715.0
2024-01-17 09:35:00,99.93,100.41,99.8,100.41,7944.0,95.2003,95.6576,95.0764,95.6576,7944.0
2024-01-17 09:40:00,100.39,100.42,100.04,100.04,5940.0,95.6385,95.6671,95.3051,95.3051,5940.0
2024-01-17 09:45:00,100.08,100.38,100.03,100.38,6485.0,95.3432,95.629,95.2956,95.629,6485.0
2024-01-17 09:50:00,100.44,100.45,100.21,100.32,3970.0,95.6862,95.6957,95.467,95.5718,3970.0
2024-01-17 09:55:00,100.35,100.35,99.97,100.02,9167.0,95.6004,95.6004,95.2384,95.286,9167.0
2024-01-17 10:00:00,100.04,100.52,99.9,100.26,10586.0,95.3051,95.7624,95.1717,95.5147,10586.0
2024-01-17 10:05:00,100.24,100.73,100.23,100.67,7605.0,95.4956,95.9624,95.4861,95.9053,7605.0
2024-01-17 10:10:00,100.66,100.66,100.45,100.54,6406.0,95.8957,95.8957,95.6957,95.7814,6406.0
2024-01-17 10:15:00,100.54,100.62,100.27,100.27,4568.0,95.7814,95.8576,95.5242,95.5242,4568.0
2024-01-17 10:20:00,100.22,100.29,100.11,100.21,4479.0,95.4766,95.5433,95.3718,95.467,4479.0
2024-01-17 10:25:00,100.23,100.3,100.04,100.04,6421.0,95.4861,95.5528,95.3051,95.3051,6421.0
2024-01-17 10:30:00,100.01,100.17,99.93,100.04,11307.0,95.2765,95.4289,95.2003,95.3051,11307.0
2024-01-17 10:35:00,100.01,100.05,99.88,100.05,4614.0,95.2765,95.3146,95.1527,95.3146,4614.0
2024-01-17 10:40:00,100.05,100.12,99.87,99.87,4142.0,95.3146,95.3813,95.1431,95.1431,4142.0
2024-01-17 10:45:00,99.87,99.97,99.79,99.88,9083.0,95.1431,95.2384,95.0669,95.1527,9083.0
2024-01-17 10:50:00,99.9,99.9,99.61,99.66,6230.0,95.1717,95.1717,94.8954,94.9431,6230.0
2024-01-17 10:55:00,99.65,99.71,99.64,99.69,10859.0,94.9335,94.9907,94.924,94.9717,10859.0
2024-01-17 11:00:00,99.7,99.84,99.67,99.69,3795.0,94.9812,95.1146,94.9526,94.9717,3795.0
2024-01-17 11:05:00,99.75,99.84,99.63,99.78,5744.0,95.0288,95.1146,94.9145,95.0574,5744.0
2024-01-17 11:10:00,99.75,99.88,99.74,99.74,3400.0,95.0288,95.1527,95.0193,95.0193,3400.0
2024-01-17 11:15:00,99.74,99.76,99.61,99.62,5318.0,95.0193,95.0383,94.8954,94.905,5318.0
2024-01-17 11:20:00,99.63,99.98,99.63,99.98,8772.0,94.9145,95.2479,94.9145,95.2479,8772.0
2024-01-17 11:25:00,99.95,99.97,99.76,99.78,3485.0,95.2193,95.2384,95.0383,95.0574,3485.0
2024-01-17 11:30:00,99.79,99.79,99.64,99.7,2906.0,95.0669,95.0669,94.924,94.9812,2906.0
2024-01-17 11:35:00,99.72,99.77,99.69,99.72,2300.0,95.0002,95.0479,94.9717,95.0002,2300.0
2024-01-17 11:40:00,99.78,99.89,99.77,99.8,10206.0,95.0574,95.1622,95.0479,95.0764,10206.0
2024-01-17 11:45:00,99.8,99.88,99.66,99.7,5200.0,95.0764,95.1527,94.9431,94.9812,5200.0
2024-01-17 11:50:00,99.7,99.7,99.56,99.56,5452.0,94.9812,94.9812,94.8478,94.8478,5452.0
2024-01-17 11:55:00,99.54,99.58,99.46,99.55,8650.0,94.8288,94.8669,94.7525,94.8383,8650.0
2024-01-17 12:00:00,99.55,99.63,99.48,99.54,18594.0,94.8383,94.9145,94.7716,94.8288,18594.0
2024-01-17 12:05:00,99.54,99.57,99.49,99.51,4945.0,94.8288,94.8573,94.7811,94.8002,4945.0
2024-01-17 12:10:00,99.52,99.63,99.47,99.6,5983.0,94.8097,94.9145,94.7621,94.8859,5983.0
2024-01-17 12:15:00,99.58,99.59,99.4,99.45,11730.0,94.8669,94.8764,94.6954,94.743,11730.0
2024-01-17 12:20:00,99.45,99.58,99.42,99.43,10973.0,94.743,94.8669,94.7144,94.724,10973.0
2024-01-17 12:25:00,99.46,99.51,99.34,99.37,4957.0,94.7525,94.8002,94.6382,94.6668,4957.0
2024-01-17 12:30:00,99.37,99.43,99.33,99.36,5500.0,94.6668,94.724,94.6287,94.6573,5500.0
2024-01-17 12:35:00,99.35,99.38,99.26,99.29,6386.0,94.6477,94.6763,94.562,94.5906,6386.0
2024-01-17 12:40:00,99.31,99.38,99.29,99.37,5307.0,94.6096,94.6763,94.5906,94.6668,5307.0
2024-01-17 12:45:00,99.4,99.43,99.33,99.37,2883.0,94.6954,94.724,94.6287,94.6668,2883.0
2024-01-17 12:50:00,99.36,99.51,99.32,99.51,2790.0,94.6573,94.8002,94.6192,94.8002,2790.0
2024-01-17 12:55:00,99.48,99.49,99.38,99.38,4754.0,94.7716,94.7811,94.6763,94.6763,4754.0
2024-01-17 13:00:00,99.4,99.53,99.39,99.44,7256.0,94.6954,94.8192,94.6859,94.7335,7256.0
2024-01-17 13:05:00,99.42,99.43,99.31,99.31,3839.0,94.7144,94.724,94.6096,94.6096,3839.0
2024-01-17 13:10:00,99.29,99.35,99.2,99.2,5506.0,94.5906,94.6477,94.5048,94.5048,5506.0
2024-01-17 13:15:00,99.18,99.27,99.15,99.23,8650.0,94.4858,94.5715,94.4572,94.5334,8650.0
2024-01-17 13:20:00,99.25,99.25,98.97,99.07,17685.0,94.5525,94.5525,94.2857,94.381,17685.0
2024-01-17 13:25:00,99.06,99.06,98.92,98.92,12915.0,94.3715,94.3715,94.2381,94.2381,12915.0
2024-01-17 13:30:00,98.93,98.93,98.79,98.83,12264.0,94.2476,94.2476,94.1142,94.1524,12264.0
2024-01-17 13:35:00,98.82,99.07,98.8,99.07,8209.0,94.1428,94.381,94.1238,94.381,8209.0
2024-01-17 13:40:00,99.05,99.09,98.9,99.09,19137.0,94.3619,94.4,94.219,94.4,19137.0
2024-01-17 13:45:00,99.03,99.06,98.77,98.78,14880.0,94.3429,94.3715,94.0952,94.1047,14880.0
2024-01-17 13:50:00,98.75,99.0,98.75,98.95,22022.0,94.0761,94.3143,94.0761,94.2667,22022.0
2024-01-17 13:55:00,98.99,99.17,98.97,99.1,3787.0,94.3048,94.4763,94.2857,94.4096,3787.0
2024-01-17 14:00:00,99.17,99.26,99.09,99.15,4990.0,94.4763,94.562,94.4,94.4572,4990.0
2024-01-17 14:05:00,99.15,99.3,99.07,99.29,7212.0,94.4572,94.6001,94.381,94.5906,7212.0
2024-01-17 14:10:00,99.29,99.36,99.26,99.36,5043.0,94.5906,94.6573,94.562,94.6573,5043.0
2024-01-17 14:15:00,99.37,99.42,99.31,99.4,11431.0,94.6668,94.7144,94.6096,94.6954,11431.0
2024-01-17 14:20:00,99.42,99.62,99.41,99.58,6650.0,94.7144,94.905,94.7049,94.8669,6650.0
2024-01-17 14:25:00,99.58,99.68,99.56,99.59,7333.0,94.8669,94.9621,94.8478,94.8764,7333.0
2024-01-17 14:30:00,99.6,99.79,99.6,99.73,8078.0,94.8859,95.0669,94.8859,95.0098,8078.0
2024-01-17 14:35:00,99.74,99.88,99.7,99.88,5320.0,95.0193,95.1527,94.9812,95.1527,5320.0
2024-01-17 14:40:00,99.87,100.05,99.83,100.05,5510.0,95.1431,95.3146,95.105,95.3146,5510.0
2024-01-17 14:45:00,100.06,100.06,99.84,99.84,3350.0,95.3241,95.3241,95.1146,95.1146,3350.0
2024-01-17 14:50:00,99.85,99.92,99.83,99.92,5432.0,95.1241,95.1908,95.105,95.1908,5432.0
2024-01-17 14:55:00,99.92,99.93,99.87,99.91,6742.0,95.1908,95.2003,95.1431,95.1812,6742.0
2024-01-17 15:00:00,99.87,99.89,99.65,99.68,5819.0,95.1431,95.1622,94.9335,94.9621,5819.0
2024-01-17 15:05:00,99.69,99.8,99.66,99.69,6648.0,94.9717,95.0764,94.9431,94.9717,6648.0
2024-01-17 15:10:00,99.71,99.74,99.57,99.58,5987.0,94.9907,95.0193,94.8573,94.8669,5987.0
2024-01-17 15:15:00,99.58,99.65,99.56,99.61,7936.0,94.8669,94.9335,94.8478,94.8954,7936.0
2024-01-17 15:20:00,99.6,99.78,99.57,99.73,11265.0,94.8859,95.0574,94.8573,95.0098,11265.0
2024-01-17 15:25:00,99.73,99.79,99.64,99.7,10896.0,95.0098,95.0669,94.924,94.9812,10896.0
2024-01-17 15:30:00,99.69,99.83,99.66,99.81,12155.0,94.9717,95.105,94.9431,95.086,12155.0
2024-01-17 15:35:00,99.83,99.9,99.77,99.86,14198.0,95.105,95.1717,95.0479,95.1336,14198.0
2024-01-17 15:40:00,99.87,99.93,99.8,99.88,20100.0,95.1431,95.2003,95.0764,95.1527,20100.0
2024-01-17 15:45:00,99.89,100.13,99.89,100.06,21787.0,95.1622,95.3908,95.1622,95.3241,21787.0
2024-01-17 15:50:00,100.02,100.26,99.96,100.25,43509.0,95.286,95.5147,95.2289,95.5051,43509.0
2024-01-17 15:55:00,100.26,100.35,100.2,100.21,102284.0,95.5147,95.6004,95.4575,95.467,102284.0
2024-01-18 09:30:00,102.5,102.75,102.14,102.35,28838.0,97.6487,97.8868,97.3057,97.5058,28838.0
2024-01-18 09:35:00,102.39,102.55,101.89,102.2,6157.0,97.5439,97.6963,97.0675,97.3629,6157.0
2024-01-18 09:40:00,102.22,102.22,101.17,101.39,10680.0,97.3819,97.3819,96.3816,96.5912,10680.0
2024-01-18 09:45:00,101.42,101.71,101.41,101.42,4299.0,96.6198,96.896,96.6102,96.6198,4299.0
2024-01-18 09:50:00,101.47,101.63,101.35,101.62,3915.0,96.6674,96.8198,96.5531,96.8103,3915.0
2024-01-18 09:55:00,101.66,101.85,101.6,101.79,14454.0,96.8484,97.0294,96.7913,96.9723,14454.0
2024-01-18 10:00:00,101.86,102.16,101.86,101.99,20915.0,97.0389,97.3247,97.0389,97.1628,20915.0
2024-01-18 10:05:00,101.97,102.17,101.86,102.1,11392.0,97.1437,97.3343,97.0389,97.2676,11392.0
2024-01-18 10:10:00,102.19,102.39,102.09,102.39,6793.0,97.3533,97.5439,97.2581,97.5439,6793.0
2024-01-18 10:15:00,102.32,102.37,102.02,102.05,5904.0,97.4772,97.5248,97.1914,97.22,5904.0
2024-01-18 10:20:00,102.07,102.11,101.8,101.9,2812.0,97.239,97.2771,96.9818,97.0771,2812.0
2024-01-18 10:25:00,101.75,101.97,101.72,101.92,14317.0,96.9342,97.1437,96.9056,97.0961,14317.0
2024-01-18 10:30:00,102.01,102.04,101.81,102.04,19192.0,97.1818,97.2104,96.9913,97.2104,19192.0
2024-01-18 10:35:00,102.05,102.11,101.95,102.05,6972.0,97.22,97.2771,97.1247,97.22,6972.0
2024-01-18 10:40:00,102.12,102.25,102.12,102.25,2922.0,97.2866,97.4105,97.2866,97.4105,2922.0
2024-01-18 10:45:00,102.25,102.27,102.06,102.16,9855.0,97.4105,97.4295,97.2295,97.3247,9855.0
2024-01-18 10:50:00,102.15,102.22,102.12,102.17,13525.0,97.3152,97.3819,97.2866,97.3343,13525.0
2024-01-18 10:55:00,102.18,102.18,101.78,101.83,8245.0,97.3438,97.3438,96.9627,97.0104,8245.0
2024-01-18 11:00:00,101.77,101.83,101.67,101.79,11576.0,96.9532,97.0104,96.8579,96.9723,11576.0
2024-01-18 11:05:00,101.79,102.19,101.79,102.15,8322.0,96.9723,97.3533,96.9723,97.3152,8322.0
2024-01-18 11:10:00,102.17,102.4,102.17,102.38,5854.0,97.3343,97.5534,97.3343,97.5343,5854.0
2024-01-18 11:15:00,102.39,102.47,102.25,102.46,9166.0,97.5439,97.6201,97.4105,97.6105,9166.0
2024-01-18 11:20:00,102.4,102.5,102.33,102.49,5761.0,97.5534,97.6487,97.4867,97.6391,5761.0
2024-01-18 11:25:00,102.51,102.58,102.49,102.53,5704.0,97.6582,97.7249,97.6391,97.6772,5704.0
2024-01-18 11:30:00,102.47,102.63,102.47,102.55,8230.0,97.6201,97.7725,97.6201,97.6963,8230.0
2024-01-18 11:35:00,102.61,102.63,102.53,102.56,3232.0,97.7534,97.7725,97.6772,97.7058,3232.0
2024-01-18 11:40:00,102.59,102.61,102.38,102.38,21158.0,97.7344,97.7534,97.5343,97.5343,21158.0
2024-01-18 11:45:00,102.45,102.46,102.37,102.45,3680.0,97.601,97.6105,97.5248,97.601,3680.0
2024-01-18 11:50:00,102.46,102.6,102.46,102.6,21597.0,97.6105,97.7439,97.6105,97.7439,21597.0
2024-01-18 11:55:00,102.64,102.79,102.64,102.67,16481.0,97.782,97.9249,97.782,97.8106,16481.0
2024-01-18 12:00:00,102.69,102.71,102.19,102.2,10010.0,97.8297,97.8487,97.3533,97.3629,10010.0
2024-01-18 12:05:00,102.16,102.35,102.16,102.2,5689.0,97.3247,97.5058,97.3247,97.3629,5689.0
2024-01-18 12:10:00,102.23,102.47,102.23,102.43,17020.0,97.3914,97.6201,97.3914,97.582,17020.0
2024-01-18 12:15:00,102.42,102.71,102.37,102.6,11735.0,97.5724,97.8487,97.5248,97.7439,11735.0
2024-01-18 12:20:00,102.59,102.61,102.42,102.49,4405.0,97.7344,97.7534,97.5724,97.6391,4405.0
2024-01-18 12:25:00,102.5,102.72,102.49,102.72,6836.0,97.6487,97.8582,97.6391,97.8582,6836.0
2024-01-18 12:30:00,102.74,102.74,102.58,102.59,9338.0,97.8773,97.8773,97.7249,97.7344,9338.0
2024-01-18 12:35:00,102.61,102.73,102.55,102.73,8251.0,97.7534,97.8678,97.6963,97.8678,8251.0
2024-01-18 12:40:00,102.72,102.75,102.59,102.67,5001.0,97.8582,97.8868,97.7344,97.8106,5001.0
2024-01-18 12:45:00,102.68,102.74,102.66,102.71,6531.0,97.8201,97.8773,97.8011,97.8487,6531.0
2024-01-18 12:50:00,102.7,102.71,102.5,102.52,6287.0,97.8392,97.8487,97.6487,97.6677,6287.0
2024-01-18 12:55:00,102.55,102.63,102.48,102.5,5933.0,97.6963,97.7725,97.6296,97.6487,5933.0
2024-01-18 13:00:00,102.51,102.51,102.32,102.32,4585.0,97.6582,97.6582,97.4772,97.4772,4585.0
2024-01-18 13:05:00,102.3,102.38,102.19,102.37,6603.0,97.4581,97.5343,97.3533,97.5248,6603.0
2024-01-18 13:10:00,102.35,102.36,102.22,102.33,3848.0,97.5058,97.5153,97.3819,97.4867,3848.0
2024-01-18 13:15:00,102.33,102.33,102.18,102.25,4797.0,97.4867,97.4867,97.3438,97.4105,4797.0
2024-01-18 13:20:00,102.26,102.31,102.15,102.21,7883.0,97.42,97.4676,97.3152,97.3724,7883.0
2024-01-18 13:25:00,102.2,102.29,102.19,102.25,2323.0,97.3629,97.4486,97.3533,97.4105,2323.0
2024-01-18 13:30:00,102.21,102.56,102.2,102.56,5660.0,97.3724,97.7058,97.3629,97.7058,5660.0
2024-01-18 13:35:00,102.55,102.75,102.49,102.71,4865.0,97.6963,97.8868,97.6391,97.8487,4865.0
2024-01-18 13:40:00,102.73,102.87,102.68,102.83,4559.0,97.8678,98.0011,97.8201,97.963,4559.0
2024-01-18 13:45:00,102.85,102.88,102.73,102.73,6422.0,97.9821,98.0107,97.8678,97.8678,6422.0
2024-01-18 13:50:00,102.75,102.84,102.73,102.8,5072.0,97.8868,97.9726,97.8678,97.9345,5072.0
2024-01-18 13:55:00,102.81,102.82,102.75,102.77,6163.0,97.944,97.9535,97.8868,97.9059,6163.0
2024-01-18 14:00:00,102.78,103.0,102.75,102.96,9754.0,97.9154,98.125,97.8868,98.0869,9754.0
2024-01-18 14:05:00,103.0,103.0,102.91,102.95,7843.0,98.125,98.125,98.0392,98.0774,7843.0
2024-01-18 14:10:00,102.95,103.1,102.94,103.05,7444.0,98.0774,98.2203,98.0678,98.1726,7444.0
2024-01-18 14:15:00,103.07,103.16,103.02,103.02,9689.0,98.1917,98.2774,98.144,98.144,9689.0
2024-01-18 14:20:00,103.02,103.27,102.92,103.26,9910.0,98.144,98.3822,98.0488,98.3727,9910.0
2024-01-18 14:25:00,103.27,103.33,103.14,103.29,8271.0,98.3822,98.4394,98.2584,98.4013,8271.0
2024-01-18 14:30:00,103.41,103.5,103.27,103.32,11366.0,98.5156,98.6013,98.3822,98.4298,11366.0
2024-01-18 14:35:00,103.28,103.53,103.26,103.5,9302.0,98.3917,98.6299,98.3727,98.6013,9302.0
2024-01-18 14:40:00,103.51,103.52,103.32,103.41,11170.0,98.6109,98.6204,98.4298,98.5156,11170.0
2024-01-18 14:45:00,103.37,103.48,103.25,103.46,8376.0,98.4775,98.5823,98.3632,98.5632,8376.0
2024-01-18 14:50:00,103.47,103.66,103.47,103.66,5954.0,98.5727,98.7538,98.5727,98.7538,5954.0
2024-01-18 14:55:00,103.65,103.69,103.59,103.66,5943.0,98.7442,98.7823,98.6871,98.7538,5943.0
2024-01-18 15:00:00,103.69,103.69,103.43,103.54,4403.0,98.7823,98.7823,98.5346,98.6394,4403.0
2024-01-18 15:05:00,103.56,103.79,103.55,103.79,12044.0,98.6585,98.8776,98.649,98.8776,12044.0
2024-01-18 15:10:00,103.76,103.76,103.55,103.55,10921.0,98.849,98.849,98.649,98.649,10921.0
2024-01-18 15:15:00,103.57,103.68,103.57,103.62,10404.0,98.668,98.7728,98.668,98.7156,10404.0
2024-01-18 15:20:00,103.61,103.65,103.53,103.64,10850.0,98.7061,98.7442,98.6299,98.7347,10850.0
2024-01-18 15:25:00,103.66,103.73,103.59,103.68,16521.0,98.7538,98.8204,98.6871,98.7728,16521.0
2024-01-18 15:30:00,103.68,103.71,103.56,103.57,19721.0,98.7728,98.8014,98.6585,98.668,19721.0
2024-01-18 15:35:00,103.53,103.68,103.52,103.59,24093.0,98.6299,98.7728,98.6204,98.6871,24093.0
2024-01-18 15:40:00,103.58,103.73,103.56,103.69,29251.0,98.6775,98.8204,98.6585,98.7823,29251.0
2024-01-18 15:45:00,103.69,103.86,103.64,103.83,38638.0,98.7823,98.9443,98.7347,98.9157,38638.0
2024-01-18 15:50:00,103.8,103.99,103.8,103.92,73546.0,98.8871,99.0681,98.8871,99.0014,73546.0
2024-01-18 15:55:00,103.9,103.9,103.68,103.73,112467.0,98.9824,98.9824,98.7728,98.8204,112467.0
2024-01-19 09:30:00,104.66,105.03,104.44,104.72,96775.0,99.7064,100.0589,99.4968,99.7636,96775.0
2024-01-19 09:35:00,104.77,105.1,104.59,104.74,44867.0,99.8112,100.1256,99.6397,99.7826,44867.0
2024-01-19 09:40:00,104.67,105.12,104.57,104.66,11473.0,99.7159,100.1446,99.6207,99.7064,11473.0
2024-01-19 09:45:00,104.73,104.94,104.53,104.74,11333.0,99.7731,99.9732,99.5826,99.7826,11333.0
2024-01-19 09:50:00,104.8,105.0,104.55,105.0,2514.0,99.8398,100.0303,99.6016,100.0303,2514.0
2024-01-19 09:55:00,104.91,105.04,104.8,104.86,6190.0,99.9446,100.0684,99.8398,99.897,6190.0
2024-01-19 10:00:00,104.88,104.96,104.25,104.48,18142.0,99.916,99.9922,99.3158,99.5349,18142.0
2024-01-19 10:05:00,104.46,104.46,103.93,104.02,15747.0,99.5159,99.5159,99.011,99.0967,15747.0
2024-01-19 10:10:00,104.03,104.42,103.98,104.32,12851.0,99.1062,99.4778,99.0586,99.3825,12851.0
2024-01-19 10:15:00,104.39,104.4,104.22,104.33,5841.0,99.4492,99.4587,99.2872,99.392,5841.0
2024-01-19 10:20:00,104.34,104.38,104.17,104.3,4211.0,99.4016,99.4397,99.2396,99.3635,4211.0
2024-01-19 10:25:00,104.3,104.33,104.17,104.28,4618.0,99.3635,99.392,99.2396,99.3444,4618.0
2024-01-19 10:30:00,104.22,104.25,104.03,104.07,6455.0,99.2872,99.3158,99.1062,99.1443,6455.0
2024-01-19 10:35:00,104.11,104.38,104.07,104.34,12764.0,99.1825,99.4397,99.1443,99.4016,12764.0
2024-01-19 10:40:00,104.34,104.62,104.33,104.56,8550.0,99.4016,99.6683,99.392,99.6112,8550.0
2024-01-19 10:45:00,104.55,104.58,104.34,104.34,4540.0,99.6016,99.6302,99.4016,99.4016,4540.0
2024-01-19 10:50:00,104.34,104.46,104.29,104.33,5723.0,99.4016,99.5159,99.3539,99.392,5723.0
2024-01-19 10:55:00,104.34,104.41,104.1,104.15,3250.0,99.4016,99.4683,99.1729,99.2206,3250.0
2024-01-19 11:00:00,104.12,104.23,104.0,104.2,5924.0,99.192,99.2968,99.0777,99.2682,5924.0
2024-01-19 11:05:00,104.17,104.22,104.14,104.18,3974.0,99.2396,99.2872,99.211,99.2491,3974.0
2024-01-19 11:10:00,104.19,104.4,104.18,104.25,6189.0,99.2587,99.4587,99.2491,99.3158,6189.0
2024-01-19 11:15:00,104.23,104.34,104.19,104.2,4991.0,99.2968,99.4016,99.2587,99.2682,4991.0
2024-01-19 11:20:00,104.2,104.22,104.11,104.2,6456.0,99.2682,99.2872,99.1825,99.2682,6456.0
2024-01-19 11:25:00,104.2,104.39,104.2,104.39,6002.0,99.2682,99.4492,99.2682,99.4492,6002.0
2024-01-19 11:30:00,104.48,104.55,104.39,104.4,3942.0,99.5349,99.6016,99.4492,99.4587,3942.0
2024-01-19 11:35:00,104.36,104.38,104.2,104.21,4780.0,99.4206,99.4397,99.2682,99.2777,4780.0
2024-01-19 11:40:00,104.22,104.46,104.22,104.45,3350.0,99.2872,99.5159,99.2872,99.5064,3350.0
2024-01-19 11:45:00,104.42,104.42,104.22,104.27,2645.0,99.4778,99.4778,99.2872,99.3349,2645.0
2024-01-19 11:50:00,104.31,104.36,104.25,104.36,3581.0,99.373,99.4206,99.3158,99.4206,3581.0
2024-01-19 11:55:00,104.33,104.37,104.25,104.34,3485.0,99.392,99.4301,99.3158,99.4016,3485.0
2024-01-19 12:00:00,104.34,104.41,104.2,104.23,3000.0,99.4016,99.4683,99.2682,99.2968,3000.0
2024-01-19 12:05:00,104.26,104.34,104.25,104.34,4100.0,99.3254,99.4016,99.3158,99.4016,4100.0
2024-01-19 12:10:00,104.25,104.41,104.23,104.38,4350.0,99.3158,99.4683,99.2968,99.4397,4350.0
2024-01-19 12:15:00,104.39,104.42,104.28,104.32,9292.0,99.4492,99.4778,99.3444,99.3825,9292.0
2024-01-19 12:20:00,104.32,104.51,104.31,104.51,3795.0,99.3825,99.5635,99.373,99.5635,3795.0
2024-01-19 12:25:00,104.52,104.77,104.52,104.73,5668.0,99.573,99.8112,99.573,99.7731,5668.0
2024-01-19 12:30:00,104.79,105.01,104.76,105.01,8540.0,99.8303,100.0399,99.8017,100.0399,8540.0
2024-01-19 12:35:00,105.01,105.19,105.0,105.11,4990.0,100.0399,100.2113,100.0303,100.1351,4990.0
2024-01-19 12:40:00,105.07,105.25,104.96,105.25,4125.0,100.097,100.2685,99.9922,100.2685,4125.0
2024-01-19 12:45:00,105.21,105.21,104.97,104.98,6286.0,100.2304,100.2304,100.0017,100.0113,6286.0
2024-01-19 12:50:00,105.04,105.2,105.01,105.2,4244.0,100.0684,100.2209,100.0399,100.2209,4244.0
2024-01-19 12:55:00,105.2,105.39,105.14,105.36,5529.0,100.2209,100.4019,100.1637,100.3733,5529.0
2024-01-19 13:00:00,105.34,105.38,105.2,105.2,2608.0,100.3542,100.3923,100.2209,100.2209,2608.0
2024-01-19 13:05:00,105.3,105.42,105.26,105.42,9641.0,100.3161,100.4304,100.278,100.4304,9641.0
2024-01-19 13:10:00,105.44,105.55,105.4,105.54,15106.0,100.4495,100.5543,100.4114,100.5448,15106.0
2024-01-19 13:15:00,105.52,105.71,105.49,105.52,5715.0,100.5257,100.7067,100.4971,100.5257,5715.0
2024-01-19 13:20:00,105.54,105.67,105.53,105.66,6769.0,100.5448,100.6686,100.5352,100.6591,6769.0
2024-01-19 13:25:00,105.65,105.65,105.47,105.58,7509.0,100.6496,100.6496,100.4781,100.5829,7509.0
2024-01-19 13:30:00,105.57,105.7,105.57,105.64,4200.0,100.5733,100.6972,100.5733,100.64,4200.0
2024-01-19 13:35:00,105.67,105.89,105.67,105.89,4828.0,100.6686,100.8782,100.6686,100.8782,4828.0
2024-01-19 13:40:00,105.87,105.94,105.82,105.88,13814.0,100.8592,100.9258,100.8115,100.8687,13814.0
2024-01-19 13:45:00,105.89,105.89,105.79,105.86,8836.0,100.8782,100.8782,100.7829,100.8496,8836.0
2024-01-19 13:50:00,105.84,106.02,105.81,105.99,10196.0,100.8306,101.0021,100.802,100.9735,10196.0
2024-01-19 13:55:00,106.01,106.07,105.98,106.03,10536.0,100.9925,101.0497,100.9639,101.0116,10536.0
2024-01-19 14:00:00,106.02,106.14,105.97,106.13,9276.0,101.0021,101.1164,100.9544,101.1068,9276.0
2024-01-19 14:05:00,106.14,106.24,106.12,106.2,13762.0,101.1164,101.2116,101.0973,101.1735,13762.0
2024-01-19 14:10:00,106.2,106.33,106.2,106.33,4621.0,101.1735,101.2974,101.1735,101.2974,4621.0
2024-01-19 14:15:00,106.32,106.37,106.19,106.25,11030.0,101.2879,101.3355,101.164,101.2212,11030.0
2024-01-19 14:20:00,106.25,106.27,106.14,106.2,14564.0,101.2212,101.2402,101.1164,101.1735,14564.0
2024-01-19 14:25:00,106.2,106.54,106.2,106.41,43996.0,101.1735,101.4974,101.1735,101.3736,43996.0
2024-01-19 14:30:00,106.44,106.53,106.27,106.38,19621.0,101.4022,101.4879,101.2402,101.345,19621.0
2024-01-19 14:35:00,106.42,106.42,106.13,106.33,6560.0,101.3831,101.3831,101.1068,101.2974,6560.0
2024-01-19 14:40:00,106.33,106.37,106.11,106.26,9124.0,101.2974,101.3355,101.0878,101.2307,9124.0
2024-01-19 14:45:00,106.26,106.29,106.2,106.29,7308.0,101.2307,101.2593,101.1735,101.2593,7308.0
2024-01-19 14:50:00,106.3,106.3,106.17,106.25,6060.0,101.2688,101.2688,101.145,101.2212,6060.0
2024-01-19 14:55:00,106.27,106.4,106.23,106.4,7110.0,101.2402,101.3641,101.2021,101.3641,7110.0
2024-01-19 15:00:00,106.34,106.54,106.3,106.5,10083.0,101.3069,101.4974,101.2688,101.4593,10083.0
2024-01-19 15:05:00,106.5,106.71,106.47,106.65,16141.0,101.4593,101.6594,101.4308,101.6022,16141.0
2024-01-19 15:10:00,106.65,106.65,106.42,106.49,16905.0,101.6022,101.6022,101.3831,101.4498,16905.0
2024-01-19 15:15:00,106.5,106.52,106.41,106.46,12138.0,101.4593,101.4784,101.3736,101.4212,12138.0
2024-01-19 15:20:00,106.47,106.5,106.23,106.3,12887.0,101.4308,101.4593,101.2021,101.2688,12887.0
2024-01-19 15:25:00,106.28,106.38,106.27,106.33,16020.0,101.2497,101.345,101.2402,101.2974,16020.0
2024-01-19 15:30:00,106.35,106.38,106.24,106.36,16664.0,101.3164,101.345,101.2116,101.326,16664.0
2024-01-19 15:35:00,106.37,106.42,106.26,106.31,17368.0,101.3355,101.3831,101.2307,101.2783,17368.0
2024-01-19 15:40:00,106.29,106.39,106.25,106.25,19395.0,101.2593,101.3545,101.2212,101.2212,19395.0
2024-01-19 15:45:00,106.24,106.27,106.12,106.19,37027.0,101.2116,101.2402,101.0973,101.164,37027.0
2024-01-19 15:50:00,106.17,106.2,105.79,105.97,63727.0,101.145,101.1735,100.7829,100.9544,63727.0
2024-01-19 15:55:00,106.03,106.18,105.98,106.06,117083.0,101.0116,101.1545,100.9639,101.0402,117083.0
2024-01-22 09:30:00,107.0,108.25,107.0,108.25,28631.0,101.9357,103.1265,101.9357,103.1265,28631.0
2024-01-22 09:35:00,108.14,108.41,107.78,107.8,12392.0,103.0217,103.2789,102.6788,102.6978,12392.0
2024-01-22 09:40:00,107.76,107.76,106.99,107.36,20527.0,102.6597,102.6597,101.9261,102.2786,20527.0
2024-01-22 09:45:00,107.3,107.91,107.17,107.89,8977.0,102.2215,102.8026,102.0976,102.7835,8977.0
2024-01-22 09:50:00,107.9,108.1,107.67,108.1,8087.0,102.7931,102.9836,102.574,102.9836,8087.0
2024-01-22 09:55:00,108.18,108.34,107.87,107.98,6375.0,103.0598,103.2122,102.7645,102.8693,6375.0
2024-01-22 10:00:00,108.01,108.21,107.58,107.73,9978.0,102.8979,103.0884,102.4882,102.6311,9978.0
2024-01-22 10:05:00,107.73,107.93,107.57,107.88,5804.0,102.6311,102.8217,102.4787,102.774,5804.0
2024-01-22 10:10:00,107.87,108.0,107.82,107.91,7732.0,102.7645,102.8883,102.7169,102.8026,7732.0
2024-01-22 10:15:00,107.82,108.11,107.8,108.11,14755.0,102.7169,102.9931,102.6978,102.9931,14755.0
2024-01-22 10:20:00,108.11,108.13,107.85,107.9,13833.0,102.9931,103.0122,102.7454,102.7931,13833.0
2024-01-22 10:25:00,108.02,108.32,107.84,107.96,9766.0,102.9074,103.1932,102.7359,102.8502,9766.0
2024-01-22 10:30:00,108.0,108.0,107.51,107.71,17662.0,102.8883,102.8883,102.4215,102.6121,17662.0
2024-01-22 10:35:00,107.75,107.79,107.65,107.75,3100.0,102.6502,102.6883,102.5549,102.6502,3100.0
2024-01-22 10:40:00,107.8,107.8,107.54,107.56,9229.0,102.6978,102.6978,102.4501,102.4692,9229.0
2024-01-22 10:45:00,107.61,107.67,107.22,107.27,7618.0,102.5168,102.574,102.1453,102.1929,7618.0
2024-01-22 10:50:00,107.23,107.72,107.2,107.67,11247.0,102.1548,102.6216,102.1262,102.574,11247.0
2024-01-22 10:55:00,107.68,107.76,107.43,107.58,8032.0,102.5835,102.6597,102.3453,102.4882,8032.0
2024-01-22 11:00:00,107.53,107.61,107.44,107.52,10487.0,102.4406,102.5168,102.3548,102.4311,10487.0
2024-01-22 11:05:00,107.53,107.71,107.53,107.59,7607.0,102.4406,102.6121,102.4406,102.4977,7607.0
2024-01-22 11:10:00,107.62,107.78,107.56,107.74,8690.0,102.5263,102.6788,102.4692,102.6406,8690.0
2024-01-22 11:15:00,107.74,107.98,107.74,107.98,7869.0,102.6406,102.8693,102.6406,102.8693,7869.0
2024-01-22 11:20:00,108.0,108.02,107.77,107.91,21663.0,102.8883,102.9074,102.6692,102.8026,21663.0
2024-01-22 11:25:00,107.97,108.17,107.97,108.06,5900.0,102.8598,103.0503,102.8598,102.9455,5900.0
2024-01-22 11:30:00,108.09,108.1,107.86,107.89,5430.0,102.9741,102.9836,102.755,102.7835,5430.0
2024-01-22 11:35:00,107.91,108.1,107.89,108.06,9313.0,102.8026,102.9836,102.7835,102.9455,9313.0
2024-01-22 11:40:00,108.03,108.12,107.91,108.04,10497.0,102.9169,103.0027,102.8026,102.9264,10497.0
2024-01-22 11:45:00,108.03,108.29,108.03,108.22,4817.0,102.9169,103.1646,102.9169,103.0979,4817.0
2024-01-22 11:50:00,108.22,108.32,108.18,108.3,4967.0,103.0979,103.1932,103.0598,103.1741,4967.0
2024-01-22 11:55:00,108.33,108.63,108.32,108.62,11237.0,103.2027,103.4885,103.1932,103.479,11237.0
2024-01-22 12:00:00,108.62,108.67,108.35,108.36,8012.0,103.479,103.5266,103.2218,103.2313,8012.0
2024-01-22 12:05:00,108.32,108.34,108.18,108.24,17817.0,103.1932,103.2122,103.0598,103.117,17817.0
2024-01-22 12:10:00,108.24,108.4,108.23,108.38,9629.0,103.117,103.2694,103.1075,103.2504,9629.0
2024-01-22 12:15:00,108.39,108.4,108.27,108.37,9264.0,103.2599,103.2694,103.1456,103.2408,9264.0
2024-01-22 12:20:00,108.4,108.44,108.33,108.42,5716.0,103.2694,103.3075,103.2027,103.2885,5716.0
2024-01-22 12:25:00,108.44,108.47,108.31,108.38,4799.0,103.3075,103.3361,103.1837,103.2504,4799.0
2024-01-22 12:30:00,108.38,108.43,108.18,108.18,6726.0,103.2504,103.298,103.0598,103.0598,6726.0
2024-01-22 12:35:00,108.23,108.38,108.17,108.34,5090.0,103.1075,103.2504,103.0503,103.2122,5090.0
2024-01-22 12:40:00,108.34,108.34,108.19,108.25,2941.0,103.2122,103.2122,103.0693,103.1265,2941.0
2024-01-22 12:45:00,108.23,108.29,108.2,108.24,3653.0,103.1075,103.1646,103.0789,103.117,3653.0
2024-01-22 12:50:00,108.21,108.35,108.18,108.33,6033.0,103.0884,103.2218,103.0598,103.2027,6033.0
2024-01-22 12:55:00,108.31,108.4,108.3,108.36,9319.0,103.1837,103.2694,103.1741,103.2313,9319.0
2024-01-22 13:00:00,108.33,108.33,108.18,108.27,3711.0,103.2027,103.2027,103.0598,103.1456,3711.0
2024-01-22 13:05:00,108.27,108.45,108.26,108.31,2628.0,103.1456,103.317,103.136,103.1837,2628.0
2024-01-22 13:10:00,108.35,108.49,108.31,108.38,3605.0,103.2218,103.3551,103.1837,103.2504,3605.0
2024-01-22 13:15:00,108.43,108.43,108.25,108.25,3777.0,103.298,103.298,103.1265,103.1265,3777.0
2024-01-22 13:20:00,108.22,108.31,108.17,108.25,4450.0,103.0979,103.1837,103.0503,103.1265,4450.0
2024-01-22 13:25:00,108.23,108.28,108.09,108.19,5636.0,103.1075,103.1551,102.9741,103.0693,5636.0
2024-01-22 13:30:00,108.2,108.26,108.17,108.25,2664.0,103.0789,103.136,103.0503,103.1265,2664.0
2024-01-22 13:35:00,108.27,108.27,108.17,108.21,2917.0,103.1456,103.1456,103.0503,103.0884,2917.0
2024-01-22 13:40:00,108.2,108.23,108.13,108.13,3238.0,103.0789,103.1075,103.0122,103.0122,3238.0
2024-01-22 13:45:00,108.13,108.32,108.13,108.23,5350.0,103.0122,103.1932,103.0122,103.1075,5350.0
2024-01-22 13:50:00,108.21,108.35,108.14,108.35,5315.0,103.0884,103.2218,103.0217,103.2218,5315.0
2024-01-22 13:55:00,108.36,108.38,108.18,108.18,2333.0,103.2313,103.2504,103.0598,103.0598,2333.0
2024-01-22 14:00:00,108.19,108.3,108.19,108.23,3178.0,103.0693,103.1741,103.0693,103.1075,3178.0
2024-01-22 14:05:00,108.23,108.33,108.22,108.29,3035.0,103.1075,103.2027,103.0979,103.1646,3035.0
2024-01-22 14:10:00,108.29,108.29,108.18,108.19,3037.0,103.1646,103.1646,103.0598,103.0693,3037.0
2024-01-22 14:15:00,108.19,108.19,108.0,108.03,7271.0,103.0693,103.0693,102.8883,102.9169,7271.0
2024-01-22 14:20:00,107.98,107.99,107.85,107.99,3700.0,102.8693,102.8788,102.7454,102.8788,3700.0
2024-01-22 14:25:00,107.99,108.1,107.94,108.09,4168.0,102.8788,102.9836,102.8312,102.9741,4168.0
2024-01-22 14:30:00,108.13,108.2,108.01,108.06,6922.0,103.0122,103.0789,102.8979,102.9455,6922.0
2024-01-22 14:35:00,108.05,108.19,108.04,108.14,3176.0,102.936,103.0693,102.9264,103.0217,3176.0
2024-01-22 14:40:00,108.17,108.22,108.1,108.11,2616.0,103.0503,103.0979,102.9836,102.9931,2616.0
2024-01-22 14:45:00,108.1,108.15,108.03,108.08,3433.0,102.9836,103.0312,102.9169,102.9646,3433.0
2024-01-22 14:50:00,108.09,108.12,108.07,108.1,3292.0,102.9741,103.0027,102.955,102.9836,3292.0
2024-01-22 14:55:00,108.08,108.24,108.07,108.18,9855.0,102.9646,103.117,102.955,103.0598,9855.0
2024-01-22 15:00:00,108.16,108.18,108.06,108.16,2800.0,103.0408,103.0598,102.9455,103.0408,2800.0
2024-01-22 15:05:00,108.17,108.27,108.09,108.27,3148.0,103.0503,103.1456,102.9741,103.1456,3148.0
2024-01-22 15:10:00,108.25,108.41,108.25,108.39,4365.0,103.1265,103.2789,103.1265,103.2599,4365.0
2024-01-22 15:15:00,108.35,108.44,108.31,108.44,2568.0,103.2218,103.3075,103.1837,103.3075,2568.0
2024-01-22 15:20:00,108.45,108.49,108.4,108.42,4255.0,103.317,103.3551,103.2694,103.2885,4255.0
2024-01-22 15:25:00,108.43,108.55,108.43,108.52,6187.0,103.298,103.4123,103.298,103.3837,6187.0
2024-01-22 15:30:00,108.55,108.64,108.54,108.64,8903.0,103.4123,103.498,103.4028,103.498,8903.0
2024-01-22 15:35:00,108.64,108.72,108.63,108.65,9903.0,103.498,103.5743,103.4885,103.5076,9903.0
2024-01-22 15:40:00,108.69,108.76,108.58,108.6,15171.0,103.5457,103.6124,103.4409,103.4599,15171.0
2024-01-22 15:45:00,108.61,108.68,108.53,108.6,14949.0,103.4695,103.5362,103.3933,103.4599,14949.0
2024-01-22 15:50:00,108.59,108.71,108.57,108.61,68851.0,103.4504,103.5647,103.4314,103.4695,68851.0
2024-01-22 15:55:00,108.62,108.79,108.52,108.59,133322.0,103.479,103.6409,103.3837,103.4504,133322.0
2024-01-23 09:30:00,109.06,109.5,109.06,109.41,18685.0,103.8982,104.3173,103.8982,104.2316,18685.0
2024-01-23 09:35:00,109.42,110.17,109.34,110.01,23676.0,104.2411,104.9556,104.1649,104.8032,23676.0
2024-01-23 09:40:00,110.07,110.1,109.54,109.9,14969.0,104.8604,104.8889,104.3554,104.6984,14969.0
2024-01-23 09:45:00,109.81,109.88,109.6,109.88,6966.0,104.6127,104.6794,104.4126,104.6794,6966.0
2024-01-23 09:50:00,109.86,109.93,109.73,109.87,9730.0,104.6603,104.727,104.5365,104.6698,9730.0
2024-01-23 09:55:00,109.86,110.27,109.83,110.15,24243.0,104.6603,105.0509,104.6317,104.9366,24243.0
2024-01-23 10:00:00,110.15,110.35,110.14,110.21,19752.0,104.9366,105.1271,104.9271,104.9937,19752.0
2024-01-23 10:05:00,110.16,110.38,110.12,110.17,15187.0,104.9461,105.1557,104.908,104.9556,15187.0
2024-01-23 10:10:00,110.22,110.44,110.22,110.3,9947.0,105.0033,105.2129,105.0033,105.0795,9947.0
2024-01-23 10:15:00,110.35,110.36,110.08,110.08,7068.0,105.1271,105.1366,104.8699,104.8699,7068.0
2024-01-23 10:20:00,110.08,110.08,109.67,109.79,16109.0,104.8699,104.8699,104.4793,104.5936,16109.0
2024-01-23 10:25:00,109.81,109.87,109.66,109.76,17130.0,104.6127,104.6698,104.4698,104.565,17130.0
2024-01-23 10:30:00,109.78,109.99,109.45,109.48,14179.0,104.5841,104.7842,104.2697,104.2983,14179.0
2024-01-23 10:35:00,109.47,109.72,109.46,109.67,24404.0,104.2888,104.5269,104.2792,104.4793,24404.0
2024-01-23 10:40:00,109.68,109.72,109.43,109.55,12175.0,104.4888,104.5269,104.2507,104.365,12175.0
2024-01-23 10:45:00,109.51,109.57,109.38,109.57,7623.0,104.3269,104.384,104.203,104.384,7623.0
2024-01-23 10:50:00,109.59,109.59,109.29,109.45,11279.0,104.4031,104.4031,104.1173,104.2697,11279.0
2024-01-23 10:55:00,109.44,109.58,109.38,109.55,17367.0,104.2602,104.3936,104.203,104.365,17367.0
2024-01-23 11:00:00,109.52,109.79,109.49,109.61,11630.0,104.3364,104.5936,104.3078,104.4221,11630.0
2024-01-23 11:05:00,109.65,109.8,109.62,109.68,13862.0,104.4602,104.6031,104.4317,104.4888,13862.0
2024-01-23 11:10:00,109.65,109.77,109.55,109.57,6249.0,104.4602,104.5746,104.365,104.384,6249.0
2024-01-23 11:15:00,109.55,109.62,109.43,109.5,5168.0,104.365,104.4317,104.2507,104.3173,5168.0
2024-01-23 11:20:00,109.49,109.53,109.44,109.53,9097.0,104.3078,104.3459,104.2602,104.3459,9097.0
2024-01-23 11:25:00,109.56,109.66,109.53,109.66,11604.0,104.3745,104.4698,104.3459,104.4698,11604.0
2024-01-23 11:30:00,109.66,109.73,109.43,109.52,12233.0,104.4698,104.5365,104.2507,104.3364,12233.0
2024-01-23 11:35:00,109.49,109.69,109.49,109.66,3400.0,104.3078,104.4983,104.3078,104.4698,3400.0
2024-01-23 11:40:00,109.67,109.8,109.64,109.75,7165.0,104.4793,104.6031,104.4507,104.5555,7165.0
2024-01-23 11:45:00,109.76,109.86,109.64,109.64,4238.0,104.565,104.6603,104.4507,104.4507,4238.0
2024-01-23 11:50:00,109.65,109.73,109.59,109.73,2943.0,104.4602,104.5365,104.4031,104.5365,2943.0
2024-01-23 11:55:00,109.73,109.8,109.73,109.79,4369.0,104.5365,104.6031,104.5365,104.5936,4369.0
2024-01-23 12:00:00,109.79,109.82,109.65,109.66,3985.0,104.5936,104.6222,104.4602,104.4698,3985.0
2024-01-23 12:05:00,109.68,109.73,109.66,109.66,2802.0,104.4888,104.5365,104.4698,104.4698,2802.0
2024-01-23 12:10:00,109.68,109.73,109.67,109.7,3300.0,104.4888,104.5365,104.4793,104.5079,3300.0
2024-01-23 12:15:00,109.69,109.69,109.58,109.59,5797.0,104.4983,104.4983,104.3936,104.4031,5797.0
2024-01-23 12:20:00,109.59,109.63,109.51,109.55,2600.0,104.4031,104.4412,104.3269,104.365,2600.0
2024-01-23 12:25:00,109.56,109.64,109.55,109.56,4556.0,104.3745,104.4507,104.365,104.3745,4556.0
2024-01-23 12:30:00,109.58,109.6,109.52,109.54,5414.0,104.3936,104.4126,104.3364,104.3554,5414.0
2024-01-23 12:35:00,109.51,109.55,109.49,109.52,3637.0,104.3269,104.365,104.3078,104.3364,3637.0
2024-01-23 12:40:00,109.5,109.5,109.43,109.48,2917.0,104.3173,104.3173,104.2507,104.2983,2917.0
2024-01-23 12:45:00,109.48,109.5,109.45,109.48,6073.0,104.2983,104.3173,104.2697,104.2983,6073.0
2024-01-23 12:50:00,109.52,109.59,109.51,109.55,4503.0,104.3364,104.4031,104.3269,104.365,4503.0
2024-01-23 12:55:00,109.59,109.61,109.55,109.57,2849.0,104.4031,104.4221,104.365,104.384,2849.0
2024-01-23 13:00:00,109.59,109.59,109.47,109.5,2495.0,104.4031,104.4031,104.2888,104.3173,2495.0
2024-01-23 13:05:00,109.48,109.57,109.36,109.53,4848.0,104.2983,104.384,104.184,104.3459,4848.0
2024-01-23 13:10:00,109.5,109.51,109.45,109.45,2408.0,104.3173,104.3269,104.2697,104.2697,2408.0
2024-01-23 13:15:00,109.47,109.48,109.39,109.4,3580.0,104.2888,104.2983,104.2125,104.2221,3580.0
2024-01-23 13:20:00,109.39,109.44,109.35,109.4,4586.0,104.2125,104.2602,104.1744,104.2221,4586.0
2024-01-23 13:25:00,109.39,109.42,109.29,109.3,18384.0,104.2125,104.2411,104.1173,104.1268,18384.0
2024-01-23 13:30:00,109.3,109.35,109.29,109.32,4744.0,104.1268,104.1744,104.1173,104.1459,4744.0
2024-01-23 13:35:00,109.31,109.4,109.31,109.34,3013.0,104.1363,104.2221,104.1363,104.1649,3013.0
2024-01-23 13:40:00,109.34,109.37,109.25,109.26,3594.0,104.1649,104.1935,104.0792,104.0887,3594.0
2024-01-23 13:45:00,109.26,109.38,109.25,109.38,3163.0,104.0887,104.203,104.0792,104.203,3163.0
2024-01-23 13:50:00,109.37,109.47,109.35,109.44,12300.0,104.1935,104.2888,104.1744,104.2602,12300.0
2024-01-23 13:55:00,109.43,109.46,109.31,109.44,6380.0,104.2507,104.2792,104.1363,104.2602,6380.0
2024-01-23 14:00:00,109.44,109.46,109.38,109.38,5528.0,104.2602,104.2792,104.203,104.203,5528.0
2024-01-23 14:05:00,109.37,109.42,109.33,109.4,4864.0,104.1935,104.2411,104.1554,104.2221,4864.0
2024-01-23 14:10:00,109.39,109.57,109.38,109.5,4998.0,104.2125,104.384,104.203,104.3173,4998.0
2024-01-23 14:15:00,109.5,109.58,109.45,109.57,4107.0,104.3173,104.3936,104.2697,104.384,4107.0
2024-01-23 14:20:00,109.56,109.61,109.55,109.57,2888.0,104.3745,104.4221,104.365,104.384,2888.0
2024-01-23 14:25:00,109.59,109.59,109.51,109.55,4213.0,104.4031,104.4031,104.3269,104.365,4213.0
2024-01-23 14:30:00,109.51,109.56,109.45,109.54,4841.0,104.3269,104.3745,104.2697,104.3554,4841.0
2024-01-23 14:35:00,109.55,109.61,109.54,109.56,3939.0,104.365,104.4221,104.3554,104.3745,3939.0
2024-01-23 14:40:00,109.56,109.67,109.56,109.66,4432.0,104.3745,104.4793,104.3745,104.4698,4432.0
2024-01-23 14:45:00,109.69,109.73,109.62,109.65,3336.0,104.4983,104.5365,104.4317,104.4602,3336.0
2024-01-23 14:50:00,109.65,109.65,109.58,109.62,6099.0,104.4602,104.4602,104.3936,104.4317,6099.0
2024-01-23 14:55:00,109.64,109.71,109.59,109.64,11196.0,104.4507,104.5174,104.4031,104.4507,11196.0
2024-01-23 15:00:00,109.64,109.67,109.58,109.62,3100.0,104.4507,104.4793,104.3936,104.4317,3100.0
2024-01-23 15:05:00,109.62,109.79,109.61,109.69,7064.0,104.4317,104.5936,104.4221,104.4983,7064.0
2024-01-23 15:10:00,109.69,109.85,109.68,109.83,6498.0,104.4983,104.6508,104.4888,104.6317,6498.0
2024-01-23 15:15:00,109.83,109.93,109.83,109.87,6359.0,104.6317,104.727,104.6317,104.6698,6359.0
2024-01-23 15:20:00,109.87,109.95,109.84,109.91,5777.0,104.6698,104.746,104.6412,104.7079,5777.0
2024-01-23 15:25:00,109.9,109.93,109.81,109.83,5617.0,104.6984,104.727,104.6127,104.6317,5617.0
2024-01-23 15:30:00,109.8,109.8,109.6,109.6,11951.0,104.6031,104.6031,104.4126,104.4126,11951.0
2024-01-23 15:35:00,109.59,109.59,109.47,109.48,5970.0,104.4031,104.4031,104.2888,104.2983,5970.0
2024-01-23 15:40:00,109.46,109.54,109.43,109.52,12541.0,104.2792,104.3554,104.2507,104.3364,12541.0
2024-01-23 15:45:00,109.52,109.58,109.43,109.47,16041.0,104.3364,104.3936,104.2507,104.2888,16041.0
2024-01-23 15:50:00,109.45,109.75,109.42,109.73,38687.0,104.2697,104.5555,104.2411,104.5365,38687.0
2024-01-23 15:55:00,109.74,109.86,109.72,109.81,81573.0,104.546,104.6603,104.5269,104.6127,81573.0
2024-01-24 09:30:00,110.0,110.6,109.51,109.73,21514.0,104.7937,105.3653,104.3269,104.5365,21514.0
2024-01-24 09:35:00,109.84,110.0,109.45,109.45,5579.0,104.6412,104.7937,104.2697,104.2697,5579.0
2024-01-24 09:40:00,109.31,109.36,108.88,109.05,16673.0,104.1363,104.184,103.7267,103.8886,16673.0
2024-01-24 09:45:00,108.95,109.04,108.56,108.58,7763.0,103.7934,103.8791,103.4218,103.4409,7763.0
2024-01-24 09:50:00,108.55,108.78,108.2,108.47,8521.0,103.4123,103.6314,103.0789,103.3361,8521.0
2024-01-24 09:55:00,108.56,108.95,108.51,108.7,10171.0,103.4218,103.7934,103.3742,103.5552,10171.0
2024-01-24 10:00:00,108.72,108.79,108.29,108.39,19697.0,103.5743,103.6409,103.1646,103.2599,19697.0
2024-01-24 10:05:00,108.36,108.59,108.19,108.46,60424.0,103.2313,103.4504,103.0693,103.3266,60424.0
2024-01-24 10:10:00,108.52,108.59,108.18,108.57,7394.0,103.3837,103.4504,103.0598,103.4314,7394.0
2024-01-24 10:15:00,108.64,109.22,108.61,109.08,15734.0,103.498,104.0506,103.4695,103.9172,15734.0
2024-01-24 10:20:00,109.19,109.22,108.63,108.73,11806.0,104.022,104.0506,103.4885,103.5838,11806.0
2024-01-24 10:25:00,108.73,108.95,108.61,108.95,5043.0,103.5838,103.7934,103.4695,103.7934,5043.0
2024-01-24 10:30:00,108.95,109.14,108.85,109.11,8409.0,103.7934,103.9744,103.6981,103.9458,8409.0
2024-01-24 10:35:00,109.13,109.66,109.13,109.48,32561.0,103.9649,104.4698,103.9649,104.2983,32561.0
2024-01-24 10:40:00,109.46,109.78,109.36,109.74,60586.0,104.2792,104.5841,104.184,104.546,60586.0
2024-01-24 10:45:00,109.75,109.83,109.43,109.48,5530.0,104.5555,104.6317,104.2507,104.2983,5530.0
2024-01-24 10:50:00,109.46,109.53,109.26,109.31,7900.0,104.2792,104.3459,104.0887,104.1363,7900.0
2024-01-24 10:55:00,109.32,109.37,109.06,109.09,23585.0,104.1459,104.1935,103.8982,103.9267,23585.0
2024-01-24 11:00:00,109.16,109.27,109.04,109.25,25627.0,103.9934,104.0982,103.8791,104.0792,25627.0
2024-01-24 11:05:00,109.25,109.25,108.93,109.05,22433.0,104.0792,104.0792,103.7743,103.8886,22433.0
2024-01-24 11:10:00,109.07,109.1,108.84,108.95,4775.0,103.9077,103.9363,103.6886,103.7934,4775.0
2024-01-24 11:15:00,108.9,109.07,108.87,108.9,78402.0,103.7457,103.9077,103.7172,103.7457,78402.0
2024-01-24 11:20:00,108.88,108.91,108.75,108.78,11736.0,103.7267,103.7553,103.6028,103.6314,11736.0
2024-01-24 11:25:00,108.83,108.84,108.61,108.62,4959.0,103.6791,103.6886,103.4695,103.479,4959.0
2024-01-24 11:30:00,108.65,108.79,108.56,108.75,6157.0,103.5076,103.6409,103.4218,103.6028,6157.0
2024-01-24 11:35:00,108.77,108.77,108.62,108.68,18899.0,103.6219,103.6219,103.479,103.5362,18899.0
2024-01-24 11:40:00,108.7,108.98,108.69,108.79,15441.0,103.5552,103.822,103.5457,103.6409,15441.0
2024-01-24 11:45:00,108.82,109.0,108.81,108.93,100577.0,103.6695,103.841,103.66,103.7743,100577.0
2024-01-24 11:50:00,108.91,109.18,108.88,109.13,99907.0,103.7553,104.0125,103.7267,103.9649,99907.0
2024-01-24 11:55:00,109.19,109.3,109.13,109.28,55455.0,104.022,104.1268,103.9649,104.1078,55455.0
2024-01-24 12:00:00,109.28,109.28,108.77,108.8,8530.0,104.1078,104.1078,103.6219,103.6505,8530.0
2024-01-24 12:05:00,108.72,108.89,108.67,108.88,4414.0,103.5743,103.7362,103.5266,103.7267,4414.0
2024-01-24 12:10:00,108.87,108.9,108.54,108.66,4486.0,103.7172,103.7457,103.4028,103.5171,4486.0
2024-01-24 12:15:00,108.6,108.61,108.4,108.6,16597.0,103.4599,103.4695,103.2694,103.4599,16597.0
2024-01-24 12:20:00,108.55,108.62,108.46,108.59,6070.0,103.4123,103.479,103.3266,103.4504,6070.0
2024-01-24 12:25:00,108.64,108.65,108.56,108.57,4612.0,103.498,103.5076,103.4218,103.4314,4612.0
2024-01-24 12:30:00,108.6,108.79,108.56,108.74,7673.0,103.4599,103.6409,103.4218,103.5933,7673.0
2024-01-24 12:35:00,108.76,108.76,108.52,108.55,2899.0,103.6124,103.6124,103.3837,103.4123,2899.0
2024-01-24 12:40:00,108.53,108.53,108.44,108.47,6110.0,103.3933,103.3933,103.3075,103.3361,6110.0
2024-01-24 12:45:00,108.51,108.52,108.42,108.45,8453.0,103.3742,103.3837,103.2885,103.317,8453.0
2024-01-24 12:50:00,108.46,108.52,108.44,108.52,7231.0,103.3266,103.3837,103.3075,103.3837,7231.0
2024-01-24 12:55:00,108.52,108.57,108.46,108.46,5755.0,103.3837,103.4314,103.3266,103.3266,5755.0
2024-01-24 13:00:00,108.48,108.5,108.24,108.31,11708.0,103.3456,103.3647,103.117,103.1837,11708.0
2024-01-24 13:05:00,108.28,108.31,108.16,108.3,9952.0,103.1551,103.1837,103.0408,103.1741,9952.0
2024-01-24 13:10:00,108.3,108.35,108.19,108.2,6973.0,103.1741,103.2218,103.0693,103.0789,6973.0
2024-01-24 13:15:00,108.19,108.22,108.1,108.22,6557.0,103.0693,103.0979,102.9836,103.0979,6557.0
2024-01-24 13:20:00,108.2,108.35,108.19,108.35,5654.0,103.0789,103.2218,103.0693,103.2218,5654.0
2024-01-24 13:25:00,108.33,108.4,108.28,108.29,5979.0,103.2027,103.2694,103.1551,103.1646,5979.0
2024-01-24 13:30:00,108.25,108.27,108.17,108.23,4799.0,103.1265,103.1456,103.0503,103.1075,4799.0
2024-01-24 13:35:00,108.2,108.22,108.1,108.12,6399.0,103.0789,103.0979,102.9836,103.0027,6399.0
2024-01-24 13:40:00,108.0,108.21,107.95,108.13,4300.0,102.8883,103.0884,102.8407,103.0122,4300.0
2024-01-24 13:45:00,108.09,108.09,107.99,108.06,2000.0,102.9741,102.9741,102.8788,102.9455,2000.0
2024-01-24 13:50:00,108.0,108.11,107.97,108.11,2006.0,102.8883,102.9931,102.8598,102.9931,2006.0
2024-01-24 13:55:00,108.09,108.22,108.09,108.18,3505.0,102.9741,103.0979,102.9741,103.0598,3505.0
2024-01-24 14:00:00,108.14,108.15,108.04,108.06,3416.0,103.0217,103.0312,102.9264,102.9455,3416.0
2024-01-24 14:05:00,108.08,108.14,108.01,108.01,4296.0,102.9646,103.0217,102.8979,102.8979,4296.0
2024-01-24 14:10:00,107.95,108.03,107.79,107.8,6170.0,102.8407,102.9169,102.6883,102.6978,6170.0
2024-01-24 14:15:00,107.82,107.82,107.6,107.73,6253.0,102.7169,102.7169,102.5073,102.6311,6253.0
2024-01-24 14:20:00,107.79,107.79,107.41,107.52,45696.0,102.6883,102.6883,102.3263,102.4311,45696.0
2024-01-24 14:25:00,107.55,107.71,107.55,107.66,15714.0,102.4596,102.6121,102.4596,102.5644,15714.0
2024-01-24 14:30:00,107.67,107.83,107.48,107.53,4900.0,102.574,102.7264,102.3929,102.4406,4900.0
2024-01-24 14:35:00,107.61,107.65,107.45,107.52,18840.0,102.5168,102.5549,102.3644,102.4311,18840.0
2024-01-24 14:40:00,107.53,107.83,107.49,107.83,41559.0,102.4406,102.7264,102.4025,102.7264,41559.0
2024-01-24 14:45:00,107.8,107.99,107.79,107.94,8847.0,102.6978,102.8788,102.6883,102.8312,8847.0
2024-01-24 14:50:00,107.95,108.05,107.84,107.94,5399.0,102.8407,102.936,102.7359,102.8312,5399.0
2024-01-24 14:55:00,107.88,107.9,107.74,107.8,9428.0,102.774,102.7931,102.6406,102.6978,9428.0
2024-01-24 15:00:00,107.79,107.91,107.68,107.86,4854.0,102.6883,102.8026,102.5835,102.755,4854.0
2024-01-24 15:05:00,107.92,108.03,107.88,108.02,5848.0,102.8121,102.9169,102.774,102.9074,5848.0
2024-01-24 15:10:00,108.02,108.02,107.6,107.62,16536.0,102.9074,102.9074,102.5073,102.5263,16536.0
2024-01-24 15:15:00,107.6,107.6,107.36,107.41,11718.0,102.5073,102.5073,102.2786,102.3263,11718.0
2024-01-24 15:20:00,107.41,107.58,107.35,107.58,53573.0,102.3263,102.4882,102.2691,102.4882,53573.0
2024-01-24 15:25:00,107.55,107.59,107.18,107.19,12398.0,102.4596,102.4977,102.1071,102.1167,12398.0
2024-01-24 15:30:00,107.17,107.58,107.15,107.56,14014.0,102.0976,102.4882,102.0786,102.4692,14014.0
2024-01-24 15:35:00,107.62,107.76,107.56,107.71,9235.0,102.5263,102.6597,102.4692,102.6121,9235.0
2024-01-24 15:40:00,107.72,107.98,107.71,107.97,18974.0,102.6216,102.8693,102.6121,102.8598,18974.0
2024-01-24 15:45:00,108.0,108.16,107.89,107.93,22446.0,102.8883,103.0408,102.7835,102.8217,22446.0
2024-01-24 15:50:00,107.97,107.98,107.47,107.7,106287.0,102.8598,102.8693,102.3834,102.6025,106287.0
2024-01-24 15:55:00,107.82,107.95,107.73,107.79,137456.0,102.7169,102.8407,102.6311,102.6883,137456.0
2024-01-25 09:30:00,109.63,109.63,108.86,109.25,22498.0,104.4412,104.4412,103.7076,104.0792,22498.0
2024-01-25 09:35:00,109.17,109.25,108.81,108.85,14154.0,104.003,104.0792,103.66,103.6981,14154.0
2024-01-25 09:40:00,108.75,108.89,108.47,108.65,14421.0,103.6028,103.7362,103.3361,103.5076,14421.0
2024-01-25 09:45:00,108.58,108.69,108.33,108.68,20118.0,103.4409,103.5457,103.2027,103.5362,20118.0
2024-01-25 09:50:00,108.66,108.76,108.3,108.38,7509.0,103.5171,103.6124,103.1741,103.2504,7509.0
2024-01-25 09:55:00,108.37,108.55,108.01,108.01,61578.0,103.2408,103.4123,102.8979,102.8979,61578.0
2024-01-25 10:00:00,108.01,108.46,108.01,108.44,19498.0,102.8979,103.3266,102.8979,103.3075,19498.0
2024-01-25 10:05:00,108.48,108.77,108.36,108.77,18673.0,103.3456,103.6219,103.2313,103.6219,18673.0
2024-01-25 10:10:00,108.72,108.74,108.48,108.56,9079.0,103.5743,103.5933,103.3456,103.4218,9079.0
2024-01-25 10:15:00,108.58,108.75,108.57,108.73,7760.0,103.4409,103.6028,103.4314,103.5838,7760.0
2024-01-25 10:20:00,108.77,108.79,108.59,108.63,9447.0,103.6219,103.6409,103.4504,103.4885,9447.0
2024-01-25 10:25:00,108.63,108.63,108.5,108.5,4546.0,103.4885,103.4885,103.3647,103.3647,4546.0
2024-01-25 10:30:00,108.47,108.55,108.15,108.24,11870.0,103.3361,103.4123,103.0312,103.117,11870.0
2024-01-25 10:35:00,108.25,108.31,108.06,108.2,6430.0,103.1265,103.1837,102.9455,103.0789,6430.0
2024-01-25 10:40:00,108.15,108.21,108.08,108.14,31784.0,103.0312,103.0884,102.9646,103.0217,31784.0
2024-01-25 10:45:00,108.15,108.15,107.86,107.86,7680.0,103.0312,103.0312,102.755,102.755,7680.0
2024-01-25 10:50:00,107.85,108.06,107.67,107.72,21925.0,102.7454,102.9455,102.574,102.6216,21925.0
2024-01-25 10:55:00,107.66,107.76,107.62,107.72,2568.0,102.5644,102.6597,102.5263,102.6216,2568.0
2024-01-25 11:00:00,107.71,107.99,107.62,107.94,12262.0,102.6121,102.8788,102.5263,102.8312,12262.0
2024-01-25 11:05:00,107.96,108.16,107.96,108.11,5506.0,102.8502,103.0408,102.8502,102.9931,5506.0
2024-01-25 11:10:00,108.12,108.39,108.05,108.36,20578.0,103.0027,103.2599,102.936,103.2313,20578.0
2024-01-25 11:15:00,108.34,108.47,108.26,108.29,7537.0,103.2122,103.3361,103.136,103.1646,7537.0
2024-01-25 11:20:00,108.25,108.36,108.22,108.34,6057.0,103.1265,103.2313,103.0979,103.2122,6057.0
2024-01-25 11:25:00,108.33,108.44,108.22,108.44,4168.0,103.2027,103.3075,103.0979,103.3075,4168.0
2024-01-25 11:30:00,108.45,108.45,108.23,108.28,2800.0,103.317,103.317,103.1075,103.1551,2800.0
2024-01-25 11:35:00,108.29,108.29,108.2,108.28,2700.0,103.1646,103.1646,103.0789,103.1551,2700.0
2024-01-25 11:40:00,108.26,108.28,108.15,108.27,4047.0,103.136,103.1551,103.0312,103.1456,4047.0
2024-01-25 11:45:00,108.23,108.53,108.2,108.49,5094.0,103.1075,103.3933,103.0789,103.3551,5094.0
2024-01-25 11:50:00,108.51,108.58,108.3,108.3,10177.0,103.3742,103.4409,103.1741,103.1741,10177.0
2024-01-25 11:55:00,108.3,108.3,108.18,108.27,5326.0,103.1741,103.1741,103.0598,103.1456,5326.0
2024-01-25 12:00:00,108.26,108.26,107.99,108.0,4991.0,103.136,103.136,102.8788,102.8883,4991.0
2024-01-25 12:05:00,108.02,108.02,107.87,107.96,7064.0,102.9074,102.9074,102.7645,102.8502,7064.0
2024-01-25 12:10:00,107.93,108.05,107.9,108.02,6100.0,102.8217,102.936,102.7931,102.9074,6100.0
2024-01-25 12:15:00,107.98,108.18,107.98,108.06,6365.0,102.8693,103.0598,102.8693,102.9455,6365.0
2024-01-25 12:20:00,108.06,108.14,108.01,108.04,3413.0,102.9455,103.0217,102.8979,102.9264,3413.0
2024-01-25 12:25:00,108.05,108.13,108.02,108.05,7003.0,102.936,103.0122,102.9074,102.936,7003.0
2024-01-25 12:30:00,108.11,108.11,107.87,107.88,6300.0,102.9931,102.9931,102.7645,102.774,6300.0
2024-01-25 12:35:00,107.84,107.93,107.68,107.91,25290.0,102.7359,102.8217,102.5835,102.8026,25290.0
2024-01-25 12:40:00,107.92,108.01,107.87,107.9,5663.0,102.8121,102.8979,102.7645,102.7931,5663.0
2024-01-25 12:45:00,107.92,107.92,107.77,107.81,3888.0,102.8121,102.8121,102.6692,102.7073,3888.0
2024-01-25 12:50:00,107.81,107.86,107.7,107.77,3910.0,102.7073,102.755,102.6025,102.6692,3910.0
2024-01-25 12:55:00,107.8,107.85,107.73,107.81,4053.0,102.6978,102.7454,102.6311,102.7073,4053.0
2024-01-25 13:00:00,107.8,108.02,107.74,107.91,7868.0,102.6978,102.9074,102.6406,102.8026,7868.0
2024-01-25 13:05:00,107.83,108.12,107.83,108.01,5100.0,102.7264,103.0027,102.7264,102.8979,5100.0
2024-01-25 13:10:00,107.98,107.98,107.85,107.85,4744.0,102.8693,102.8693,102.7454,102.7454,4744.0
2024-01-25 13:15:00,107.85,107.85,107.55,107.59,11090.0,102.7454,102.7454,102.4596,102.4977,11090.0
2024-01-25 13:20:00,107.59,107.66,107.47,107.49,10045.0,102.4977,102.5644,102.3834,102.4025,10045.0
2024-01-25 13:25:00,107.43,107.58,107.39,107.52,22414.0,102.3453,102.4882,102.3072,102.4311,22414.0
2024-01-25 13:30:00,107.52,107.54,107.33,107.35,6922.0,102.4311,102.4501,102.25,102.2691,6922.0
2024-01-25 13:35:00,107.34,107.57,107.33,107.54,7553.0,102.2596,102.4787,102.25,102.4501,7553.0
2024-01-25 13:40:00,107.54,107.68,107.5,107.65,8797.0,102.4501,102.5835,102.412,102.5549,8797.0
2024-01-25 13:45:00,107.62,107.74,107.59,107.73,7502.0,102.5263,102.6406,102.4977,102.6311,7502.0
2024-01-25 13:50:00,107.74,107.74,107.5,107.55,6288.0,102.6406,102.6406,102.412,102.4596,6288.0
2024-01-25 13:55:00,107.53,107.53,107.12,107.2,6222.0,102.4406,102.4406,102.05,102.1262,6222.0
2024-01-25 14:00:00,107.08,107.11,106.83,107.05,10868.0,102.0119,102.0405,101.7737,101.9833,10868.0
2024-01-25 14:05:00,106.98,107.06,106.88,106.95,35415.0,101.9166,101.9928,101.8213,101.888,35415.0
2024-01-25 14:10:00,106.98,107.28,106.98,107.25,6621.0,101.9166,102.2024,101.9166,102.1738,6621.0
2024-01-25 14:15:00,107.25,107.27,107.11,107.22,5805.0,102.1738,102.1929,102.0405,102.1453,5805.0
2024-01-25 14:20:00,107.24,107.28,106.99,107.06,9983.0,102.1643,102.2024,101.9261,101.9928,9983.0
2024-01-25 14:25:00,107.06,107.06,106.85,106.97,8893.0,101.9928,101.9928,101.7928,101.9071,8893.0
2024-01-25 14:30:00,106.99,107.07,106.88,107.07,6860.0,101.9261,102.0024,101.8213,102.0024,6860.0
2024-01-25 14:35:00,107.07,107.12,106.9,106.92,11620.0,102.0024,102.05,101.8404,101.8595,11620.0
2024-01-25 14:40:00,106.95,107.01,106.77,106.81,11845.0,101.888,101.9452,101.7166,101.7547,11845.0
2024-01-25 14:45:00,106.88,106.95,106.81,106.86,5160.0,101.8213,101.888,101.7547,101.8023,5160.0
2024-01-25 14:50:00,106.84,107.13,106.82,107.1,10333.0,101.7832,102.0595,101.7642,102.0309,10333.0
2024-01-25 14:55:00,107.08,107.21,107.05,107.19,6558.0,102.0119,102.1357,101.9833,102.1167,6558.0
2024-01-25 15:00:00,107.15,107.3,107.08,107.24,8000.0,102.0786,102.2215,102.0119,102.1643,8000.0
2024-01-25 15:05:00,107.23,107.47,107.17,107.39,10480.0,102.1548,102.3834,102.0976,102.3072,10480.0
2024-01-25 15:10:00,107.38,107.44,107.2,107.26,10674.0,102.2977,102.3548,102.1262,102.1834,10674.0
2024-01-25 15:15:00,107.26,107.34,107.18,107.34,8896.0,102.1834,102.2596,102.1071,102.2596,8896.0
2024-01-25 15:20:00,107.34,107.34,107.14,107.15,18123.0,102.2596,102.2596,102.069,102.0786,18123.0
2024-01-25 15:25:00,107.16,107.31,107.16,107.25,15707.0,102.0881,102.231,102.0881,102.1738,15707.0
2024-01-25 15:30:00,107.25,107.46,107.16,107.31,18092.0,102.1738,102.3739,102.0881,102.231,18092.0
2024-01-25 15:35:00,107.34,107.46,107.26,107.33,15788.0,102.2596,102.3739,102.1834,102.25,15788.0
2024-01-25 15:40:00,107.31,107.33,107.24,107.28,17094.0,102.231,102.25,102.1643,102.2024,17094.0
2024-01-25 15:45:00,107.27,107.27,107.14,107.21,27542.0,102.1929,102.1929,102.069,102.1357,27542.0
2024-01-25 15:50:00,107.21,107.4,107.09,107.19,65957.0,102.1357,102.3167,102.0214,102.1167,65957.0
2024-01-25 15:55:00,107.18,107.18,106.96,107.03,156820.0,102.1071,102.1071,101.8976,101.9642,156820.0
2024-01-26 09:30:00,106.17,106.95,105.72,106.9,36355.0,101.145,101.888,100.7163,101.8404,36355.0
2024-01-26 09:35:00,106.87,106.87,106.48,106.81,13150.0,101.8118,101.8118,101.4403,101.7547,13150.0
2024-01-26 09:40:00,106.81,106.81,106.29,106.29,9389.0,101.7547,101.7547,101.2593,101.2593,9389.0
2024-01-26 09:45:00,106.3,106.34,105.98,106.08,11375.0,101.2688,101.3069,100.9639,101.0592,11375.0
2024-01-26 09:50:00,106.14,106.16,105.64,105.74,5665.0,101.1164,101.1354,100.64,100.7353,5665.0
2024-01-26 09:55:00,105.83,106.21,105.74,106.12,14592.0,100.821,101.1831,100.7353,101.0973,14592.0
2024-01-26 10:00:00,106.02,106.07,105.74,105.97,5594.0,101.0021,101.0497,100.7353,100.9544,5594.0
2024-01-26 10:05:00,105.92,106.02,105.73,105.83,4946.0,100.9068,101.0021,100.7258,100.821,4946.0
2024-01-26 10:10:00,105.83,105.83,105.43,105.45,13015.0,100.821,100.821,100.44,100.459,13015.0
2024-01-26 10:15:00,105.48,105.56,105.3,105.48,27383.0,100.4876,100.5638,100.3161,100.4876,27383.0
2024-01-26 10:20:00,105.52,105.75,105.46,105.71,7243.0,100.5257,100.7448,100.4686,100.7067,7243.0
2024-01-26 10:25:00,105.69,105.84,105.53,105.84,5280.0,100.6877,100.8306,100.5352,100.8306,5280.0
2024-01-26 10:30:00,105.84,105.91,105.8,105.81,7768.0,100.8306,100.8973,100.7925,100.802,7768.0
2024-01-26 10:35:00,105.78,105.8,105.57,105.6,10488.0,100.7734,100.7925,100.5733,100.6019,10488.0
2024-01-26 10:40:00,105.58,105.93,105.58,105.89,14348.0,100.5829,100.9163,100.5829,100.8782,14348.0
2024-01-26 10:45:00,105.89,105.99,105.87,105.95,4581.0,100.8782,100.9735,100.8592,100.9354,4581.0
2024-01-26 10:50:00,105.98,106.14,105.95,106.06,15262.0,100.9639,101.1164,100.9354,101.0402,15262.0
2024-01-26 10:55:00,106.11,106.28,106.11,106.23,2734.0,101.0878,101.2497,101.0878,101.2021,2734.0
2024-01-26 11:00:00,106.24,106.39,106.15,106.2,8332.0,101.2116,101.3545,101.1259,101.1735,8332.0
2024-01-26 11:05:00,106.2,106.2,105.97,106.09,12644.0,101.1735,101.1735,100.9544,101.0687,12644.0
2024-01-26 11:10:00,106.12,106.21,105.99,106.0,7307.0,101.0973,101.1831,100.9735,100.983,7307.0
2024-01-26 11:15:00,105.98,106.05,105.95,105.97,7338.0,100.9639,101.0306,100.9354,100.9544,7338.0
2024-01-26 11:20:00,105.96,106.11,105.96,106.04,7123.0,100.9449,101.0878,100.9449,101.0211,7123.0
2024-01-26 11:25:00,106.03,106.08,105.83,105.86,5893.0,101.0116,101.0592,100.821,100.8496,5893.0
2024-01-26 11:30:00,105.86,105.97,105.79,105.83,7217.0,100.8496,100.9544,100.7829,100.821,7217.0
2024-01-26 11:35:00,105.83,105.89,105.59,105.7,7775.0,100.821,100.8782,100.5924,100.6972,7775.0
2024-01-26 11:40:00,105.7,105.7,105.55,105.58,5882.0,100.6972,100.6972,100.5543,100.5829,5882.0
2024-01-26 11:45:00,105.57,105.87,105.52,105.84,21224.0,100.5733,100.8592,100.5257,100.8306,21224.0
2024-01-26 11:50:00,105.85,105.85,105.69,105.69,3715.0,100.8401,100.8401,100.6877,100.6877,3715.0
2024-01-26 11:55:00,105.67,105.8,105.61,105.79,5315.0,100.6686,100.7925,100.6115,100.7829,5315.0
2024-01-26 12:00:00,105.83,105.85,105.72,105.73,5665.0,100.821,100.8401,100.7163,100.7258,5665.0
2024-01-26 12:05:00,105.76,105.86,105.5,105.65,17262.0,100.7544,100.8496,100.5067,100.6496,17262.0
2024-01-26 12:10:00,105.68,105.83,105.6,105.79,5553.0,100.6781,100.821,100.6019,100.7829,5553.0
2024-01-26 12:15:00,105.76,105.83,105.7,105.75,3582.0,100.7544,100.821,100.6972,100.7448,3582.0
2024-01-26 12:20:00,105.69,105.73,105.55,105.57,4481.0,100.6877,100.7258,100.5543,100.5733,4481.0
2024-01-26 12:25:00,105.56,105.61,105.5,105.52,4202.0,100.5638,100.6115,100.5067,100.5257,4202.0
2024-01-26 12:30:00,105.5,105.5,105.28,105.38,5019.0,100.5067,100.5067,100.2971,100.3923,5019.0
2024-01-26 12:35:00,105.31,105.35,105.11,105.17,10601.0,100.3257,100.3638,100.1351,100.1923,10601.0
2024-01-26 12:40:00,105.21,105.26,105.08,105.19,3760.0,100.2304,100.278,100.1065,100.2113,3760.0
2024-01-26 12:45:00,105.18,105.21,105.04,105.05,7209.0,100.2018,100.2304,100.0684,100.078,7209.0
2024-01-26 12:50:00,105.05,105.08,104.9,104.96,10053.0,100.078,100.1065,99.9351,99.9922,10053.0
2024-01-26 12:55:00,104.95,104.95,104.83,104.91,2874.0,99.9827,99.9827,99.8684,99.9446,2874.0
2024-01-26 13:00:00,104.88,104.92,104.79,104.92,4219.0,99.916,99.9541,99.8303,99.9541,4219.0
2024-01-26 13:05:00,104.85,104.93,104.75,104.9,6225.0,99.8874,99.9636,99.7922,99.9351,6225.0
2024-01-26 13:10:00,104.92,104.95,104.8,104.8,4843.0,99.9541,99.9827,99.8398,99.8398,4843.0
2024-01-26 13:15:00,104.78,104.8,104.66,104.68,4409.0,99.8207,99.8398,99.7064,99.7255,4409.0
2024-01-26 13:20:00,104.66,104.94,104.66,104.92,4661.0,99.7064,99.9732,99.7064,99.9541,4661.0
2024-01-26 13:25:00,104.93,105.0,104.91,104.96,6607.0,99.9636,100.0303,99.9446,99.9922,6607.0
2024-01-26 13:30:00,105.0,105.01,104.91,104.96,2982.0,100.0303,100.0399,99.9446,99.9922,2982.0
2024-01-26 13:35:00,104.99,105.0,104.84,104.84,3289.0,100.0208,100.0303,99.8779,99.8779,3289.0
2024-01-26 13:40:00,104.84,104.84,104.7,104.74,4882.0,99.8779,99.8779,99.7445,99.7826,4882.0
2024-01-26 13:45:00,104.7,104.71,104.54,104.55,4675.0,99.7445,99.7541,99.5921,99.6016,4675.0
2024-01-26 13:50:00,104.56,104.56,104.46,104.53,5008.0,99.6112,99.6112,99.5159,99.5826,5008.0
2024-01-26 13:55:00,104.51,104.61,104.45,104.49,2466.0,99.5635,99.6588,99.5064,99.5445,2466.0
2024-01-26 14:00:00,104.56,104.76,104.49,104.66,6906.0,99.6112,99.8017,99.5445,99.7064,6906.0
2024-01-26 14:05:00,104.66,104.72,104.59,104.62,2547.0,99.7064,99.7636,99.6397,99.6683,2547.0
2024-01-26 14:10:00,104.6,104.65,104.45,104.56,2808.0,99.6493,99.6969,99.5064,99.6112,2808.0
2024-01-26 14:15:00,104.58,104.65,104.58,104.63,3008.0,99.6302,99.6969,99.6302,99.6778,3008.0
2024-01-26 14:20:00,104.64,104.72,104.55,104.61,5038.0,99.6874,99.7636,99.6016,99.6588,5038.0
2024-01-26 14:25:00,104.58,104.63,104.51,104.52,5286.0,99.6302,99.6778,99.5635,99.573,5286.0
2024-01-26 14:30:00,104.56,104.62,104.54,104.57,7349.0,99.6112,99.6683,99.5921,99.6207,7349.0
2024-01-26 14:35:00,104.56,104.81,104.56,104.81,2100.0,99.6112,99.8493,99.6112,99.8493,2100.0
2024-01-26 14:40:00,104.84,105.02,104.83,104.92,24169.0,99.8779,100.0494,99.8684,99.9541,24169.0
2024-01-26 14:45:00,104.91,105.02,104.85,104.97,6143.0,99.9446,100.0494,99.8874,100.0017,6143.0
2024-01-26 14:50:00,104.95,105.11,104.94,104.98,9072.0,99.9827,100.1351,99.9732,100.0113,9072.0
2024-01-26 14:55:00,104.95,105.02,104.86,104.98,5259.0,99.9827,100.0494,99.897,100.0113,5259.0
2024-01-26 15:00:00,104.98,104.99,104.81,104.82,5013.0,100.0113,100.0208,99.8493,99.8588,5013.0
2024-01-26 15:05:00,104.8,104.8,104.65,104.72,7128.0,99.8398,99.8398,99.6969,99.7636,7128.0
2024-01-26 15:10:00,104.74,104.94,104.74,104.93,7432.0,99.7826,99.9732,99.7826,99.9636,7432.0
2024-01-26 15:15:00,104.94,104.97,104.84,104.84,9357.0,99.9732,100.0017,99.8779,99.8779,9357.0
2024-01-26 15:20:00,104.84,104.89,104.77,104.89,11919.0,99.8779,99.9255,99.8112,99.9255,11919.0
2024-01-26 15:25:00,104.89,104.95,104.77,104.79,13531.0,99.9255,99.9827,99.8112,99.8303,13531.0
2024-01-26 15:30:00,104.78,104.79,104.66,104.68,24171.0,99.8207,99.8303,99.7064,99.7255,24171.0
2024-01-26 15:35:00,104.68,104.72,104.6,104.66,53568.0,99.7255,99.7636,99.6493,99.7064,53568.0
2024-01-26 15:40:00,104.67,104.67,104.49,104.5,25185.0,99.7159,99.7159,99.5445,99.554,25185.0
2024-01-26 15:45:00,104.51,104.58,104.39,104.57,48348.0,99.5635,99.6302,99.4492,99.6207,48348.0
2024-01-26 15:50:00,104.55,104.56,104.25,104.39,90644.0,99.6016,99.6112,99.3158,99.4492,90644.0
2024-01-26 15:55:00,104.4,104.61,104.36,104.61,110014.0,99.4587,99.6588,99.4206,99.6588,110014.0
2024-01-29 09:30:00,105.01,105.4,104.67,105.32,29373.0,100.0399,100.4114,99.7159,100.3352,29373.0
2024-01-29 09:35:00,105.36,105.84,105.34,105.71,15129.0,100.3733,100.8306,100.3542,100.7067,15129.0
2024-01-29 09:40:00,105.65,105.65,105.15,105.32,12424.0,100.6496,100.6496,100.1732,100.3352,12424.0
2024-01-29 09:45:00,105.37,105.62,105.27,105.54,16273.0,100.3828,100.621,100.2875,100.5448,16273.0
2024-01-29 09:50:00,105.48,105.49,105.16,105.43,12475.0,100.4876,100.4971,100.1828,100.44,12475.0
2024-01-29 09:55:00,105.41,105.42,105.16,105.29,9536.0,100.4209,100.4304,100.1828,100.3066,9536.0
2024-01-29 10:00:00,105.25,105.25,104.67,104.67,6815.0,100.2685,100.2685,99.7159,99.7159,6815.0
2024-01-29 10:05:00,104.75,105.25,104.67,105.24,11590.0,99.7922,100.2685,99.7159,100.259,11590.0
2024-01-29 10:10:00,105.2,105.42,105.09,105.31,9918.0,100.2209,100.4304,100.1161,100.3257,9918.0
2024-01-29 10:15:00,105.29,105.61,105.27,105.57,7980.0,100.3066,100.6115,100.2875,100.5733,7980.0
2024-01-29 10:20:00,105.55,105.56,105.34,105.53,10369.0,100.5543,100.5638,100.3542,100.5352,10369.0
2024-01-29 10:25:00,105.46,105.79,105.42,105.71,38662.0,100.4686,100.7829,100.4304,100.7067,38662.0
2024-01-29 10:30:00,105.73,105.86,105.58,105.69,21880.0,100.7258,100.8496,100.5829,100.6877,21880.0
2024-01-29 10:35:00,105.69,105.74,105.6,105.71,11212.0,100.6877,100.7353,100.6019,100.7067,11212.0
2024-01-29 10:40:00,105.73,105.75,105.51,105.65,16300.0,100.7258,100.7448,100.5162,100.6496,16300.0
2024-01-29 10:45:00,105.66,105.71,105.43,105.46,15763.0,100.6591,100.7067,100.44,100.4686,15763.0
2024-01-29 10:50:00,105.4,105.6,105.35,105.35,14658.0,100.4114,100.6019,100.3638,100.3638,14658.0
2024-01-29 10:55:00,105.3,105.41,105.27,105.28,7271.0,100.3161,100.4209,100.2875,100.2971,7271.0
2024-01-29 11:00:00,105.28,105.29,105.16,105.22,6440.0,100.2971,100.3066,100.1828,100.2399,6440.0
2024-01-29 11:05:00,105.24,105.39,105.21,105.39,9079.0,100.259,100.4019,100.2304,100.4019,9079.0
2024-01-29 11:10:00,105.47,105.51,105.39,105.43,5824.0,100.4781,100.5162,100.4019,100.44,5824.0
2024-01-29 11:15:00,105.41,105.52,105.4,105.42,9818.0,100.4209,100.5257,100.4114,100.4304,9818.0
2024-01-29 11:20:00,105.47,105.51,105.39,105.43,8388.0,100.4781,100.5162,100.4019,100.44,8388.0
2024-01-29 11:25:00,105.45,105.63,105.44,105.59,32954.0,100.459,100.6305,100.4495,100.5924,32954.0
2024-01-29 11:30:00,105.6,105.6,105.53,105.54,5009.0,100.6019,100.6019,100.5352,100.5448,5009.0
2024-01-29 11:35:00,105.56,105.65,105.36,105.38,4476.0,100.5638,100.6496,100.3733,100.3923,4476.0
2024-01-29 11:40:00,105.34,105.38,105.26,105.31,3385.0,100.3542,100.3923,100.278,100.3257,3385.0
2024-01-29 11:45:00,105.3,105.42,105.29,105.36,8637.0,100.3161,100.4304,100.3066,100.3733,8637.0
2024-01-29 11:50:00,105.34,105.37,105.27,105.3,4932.0,100.3542,100.3828,100.2875,100.3161,4932.0
2024-01-29 11:55:00,105.31,105.41,105.3,105.41,3369.0,100.3257,100.4209,100.3161,100.4209,3369.0
2024-01-29 12:00:00,105.4,105.41,105.18,105.24,4947.0,100.4114,100.4209,100.2018,100.259,4947.0
2024-01-29 12:05:00,105.19,105.32,105.19,105.32,9834.0,100.2113,100.3352,100.2113,100.3352,9834.0
2024-01-29 12:10:00,105.38,105.41,105.33,105.4,4387.0,100.3923,100.4209,100.3447,100.4114,4387.0
2024-01-29 12:15:00,105.36,105.44,105.27,105.35,5341.0,100.3733,100.4495,100.2875,100.3638,5341.0
2024-01-29 12:20:00,105.34,105.5,105.27,105.46,3900.0,100.3542,100.5067,100.2875,100.4686,3900.0
2024-01-29 12:25:00,105.46,105.54,105.37,105.42,10091.0,100.4686,100.5448,100.3828,100.4304,10091.0
2024-01-29 12:30:00,105.45,105.46,105.3,105.31,4035.0,100.459,100.4686,100.3161,100.3257,4035.0
2024-01-29 12:35:00,105.29,105.32,105.24,105.3,4212.0,100.3066,100.3352,100.259,100.3161,4212.0
2024-01-29 12:40:00,105.27,105.34,105.26,105.28,8809.0,100.2875,100.3542,100.278,100.2971,8809.0
2024-01-29 12:45:00,105.28,105.28,105.12,105.22,5314.0,100.2971,100.2971,100.1446,100.2399,5314.0
2024-01-29 12:50:00,105.24,105.28,105.11,105.19,2913.0,100.259,100.2971,100.1351,100.2113,2913.0
2024-01-29 12:55:00,105.18,105.28,105.18,105.27,3452.0,100.2018,100.2971,100.2018,100.2875,3452.0
2024-01-29 13:00:00,105.22,105.25,105.12,105.18,6059.0,100.2399,100.2685,100.1446,100.2018,6059.0
2024-01-29 13:05:00,105.18,105.26,105.17,105.18,16759.0,100.2018,100.278,100.1923,100.2018,16759.0
2024-01-29 13:10:00,105.17,105.18,105.07,105.09,9606.0,100.1923,100.2018,100.097,100.1161,9606.0
2024-01-29 13:15:00,105.09,105.17,105.07,105.14,4400.0,100.1161,100.1923,100.097,100.1637,4400.0
2024-01-29 13:20:00,105.14,105.19,105.1,105.16,7682.0,100.1637,100.2113,100.1256,100.1828,7682.0
2024-01-29 13:25:00,105.15,105.27,105.12,105.27,8685.0,100.1732,100.2875,100.1446,100.2875,8685.0
2024-01-29 13:30:00,105.3,105.31,105.22,105.28,3606.0,100.3161,100.3257,100.2399,100.2971,3606.0
2024-01-29 13:35:00,105.29,105.41,105.29,105.31,4114.0,100.3066,100.4209,100.3066,100.3257,4114.0
2024-01-29 13:40:00,105.3,105.35,105.27,105.3,5181.0,100.3161,100.3638,100.2875,100.3161,5181.0
2024-01-29 13:45:00,105.28,105.34,105.27,105.33,5934.0,100.2971,100.3542,100.2875,100.3447,5934.0
2024-01-29 13:50:00,105.34,105.34,105.19,105.19,7112.0,100.3542,100.3542,100.2113,100.2113,7112.0
2024-01-29 13:55:00,105.19,105.22,105.14,105.19,20900.0,100.2113,100.2399,100.1637,100.2113,20900.0
2024-01-29 14:00:00,105.18,105.24,105.17,105.22,4010.0,100.2018,100.259,100.1923,100.2399,4010.0
2024-01-29 14:05:00,105.22,105.31,105.21,105.29,11657.0,100.2399,100.3257,100.2304,100.3066,11657.0
2024-01-29 14:10:00,105.3,105.43,105.29,105.41,7454.0,100.3161,100.44,100.3066,100.4209,7454.0
2024-01-29 14:15:00,105.39,105.47,105.32,105.35,24606.0,100.4019,100.4781,100.3352,100.3638,24606.0
2024-01-29 14:20:00,105.3,105.38,105.27,105.33,8389.0,100.3161,100.3923,100.2875,100.3447,8389.0
2024-01-29 14:25:00,105.32,105.37,105.24,105.37,5349.0,100.3352,100.3828,100.259,100.3828,5349.0
2024-01-29 14:30:00,105.39,105.46,105.38,105.44,7846.0,100.4019,100.4686,100.3923,100.4495,7846.0
2024-01-29 14:35:00,105.45,105.51,105.42,105.44,4313.0,100.459,100.5162,100.4304,100.4495,4313.0
2024-01-29 14:40:00,105.45,105.51,105.4,105.49,9023.0,100.459,100.5162,100.4114,100.4971,9023.0
2024-01-29 14:45:00,105.52,105.55,105.44,105.44,5953.0,100.5257,100.5543,100.4495,100.4495,5953.0
2024-01-29 14:50:00,105.45,105.48,105.4,105.44,9063.0,100.459,100.4876,100.4114,100.4495,9063.0
2024-01-29 14:55:00,105.44,105.46,105.38,105.39,6133.0,100.4495,100.4686,100.3923,100.4019,6133.0
2024-01-29 15:00:00,105.4,105.75,105.4,105.65,33718.0,100.4114,100.7448,100.4114,100.6496,33718.0
2024-01-29 15:05:00,105.67,105.82,105.6,105.73,14828.0,100.6686,100.8115,100.6019,100.7258,14828.0
2024-01-29 15:10:00,105.71,105.79,105.66,105.69,10591.0,100.7067,100.7829,100.6591,100.6877,10591.0
2024-01-29 15:15:00,105.72,105.96,105.66,105.95,14795.0,100.7163,100.9449,100.6591,100.9354,14795.0
2024-01-29 15:20:00,105.96,106.13,105.93,106.13,23320.0,100.9449,101.1068,100.9163,101.1068,23320.0
2024-01-29 15:25:00,106.2,106.31,106.17,106.22,20645.0,101.1735,101.2783,101.145,101.1926,20645.0
2024-01-29 15:30:00,106.22,106.32,106.0,106.02,27391.0,101.1926,101.2879,100.983,101.0021,27391.0
2024-01-29 15:35:00,106.02,106.06,105.95,105.98,19053.0,101.0021,101.0402,100.9354,100.9639,19053.0
2024-01-29 15:40:00,105.99,105.99,105.76,105.77,36479.0,100.9735,100.9735,100.7544,100.7639,36479.0
2024-01-29 15:45:00,105.77,105.77,105.59,105.6,27669.0,100.7639,100.7639,100.5924,100.6019,27669.0
2024-01-29 15:50:00,105.59,105.79,105.56,105.72,41768.0,100.5924,100.7829,100.5638,100.7163,41768.0
2024-01-29 15:55:00,105.72,106.16,105.72,106.15,125438.0,100.7163,101.1354,100.7163,101.1259,125438.0
2024-01-30 09:30:00,105.11,105.89,104.93,105.53,37464.0,100.1351,100.8782,99.9636,100.5352,37464.0
2024-01-30 09:35:00,105.5,105.75,105.45,105.51,9357.0,100.5067,100.7448,100.459,100.5162,9357.0
2024-01-30 09:40:00,105.39,105.99,105.25,105.71,25652.0,100.4019,100.9735,100.2685,100.7067,25652.0
2024-01-30 09:45:00,105.7,106.03,105.63,105.91,18308.0,100.6972,101.0116,100.6305,100.8973,18308.0
2024-01-30 09:50:00,105.9,106.41,105.89,106.4,16218.0,100.8877,101.3736,100.8782,101.3641,16218.0
2024-01-30 09:55:00,106.4,106.57,106.14,106.57,28680.0,101.3641,101.526,101.1164,101.526,28680.0
2024-01-30 10:00:00,106.52,106.52,105.95,106.3,28580.0,101.4784,101.4784,100.9354,101.2688,28580.0
2024-01-30 10:05:00,106.33,106.4,106.12,106.4,21688.0,101.2974,101.3641,101.0973,101.3641,21688.0
2024-01-30 10:10:00,106.39,106.42,106.1,106.19,19641.0,101.3545,101.3831,101.0783,101.164,19641.0
2024-01-30 10:15:00,106.15,106.3,106.03,106.06,16775.0,101.1259,101.2688,101.0116,101.0402,16775.0
2024-01-30 10:20:00,106.06,106.16,105.96,106.06,19854.0,101.0402,101.1354,100.9449,101.0402,19854.0
2024-01-30 10:25:00,106.03,106.18,105.61,106.13,59835.0,101.0116,101.1545,100.6115,101.1068,59835.0
2024-01-30 10:30:00,106.14,106.3,106.04,106.19,102661.0,101.1164,101.2688,101.0211,101.164,102661.0
2024-01-30 10:35:00,106.19,106.19,105.91,106.03,33187.0,101.164,101.164,100.8973,101.0116,33187.0
2024-01-30 10:40:00,106.09,106.16,105.25,105.28,66889.0,101.0687,101.1354,100.2685,100.2971,66889.0
2024-01-30 10:45:00,105.24,105.3,104.86,104.88,37292.0,100.259,100.3161,99.897,99.916,37292.0
2024-01-30 10:50:00,104.85,104.85,104.22,104.65,74913.0,99.8874,99.8874,99.2872,99.6969,74913.0
2024-01-30 10:55:00,104.65,104.98,104.61,104.93,40553.0,99.6969,100.0113,99.6588,99.9636,40553.0
2024-01-30 11:00:00,104.93,105.12,104.89,104.9,21808.0,99.9636,100.1446,99.9255,99.9351,21808.0
2024-01-30 11:05:00,104.9,104.94,104.7,104.81,45685.0,99.9351,99.9732,99.7445,99.8493,45685.0
2024-01-30 11:10:00,104.83,105.06,104.81,105.03,37617.0,99.8684,100.0875,99.8493,100.0589,37617.0
2024-01-30 11:15:00,105.03,105.06,104.84,104.84,37331.0,100.0589,100.0875,99.8779,99.8779,37331.0
2024-01-30 11:20:00,104.82,105.21,104.82,105.11,14970.0,99.8588,100.2304,99.8588,100.1351,14970.0
2024-01-30 11:25:00,105.07,105.12,104.99,104.99,7329.0,100.097,100.1446,100.0208,100.0208,7329.0
2024-01-30 11:30:00,104.98,105.04,104.87,105.02,10837.0,100.0113,100.0684,99.9065,100.0494,10837.0
2024-01-30 11:35:00,105.02,105.15,104.94,104.95,9019.0,100.0494,100.1732,99.9732,99.9827,9019.0
2024-01-30 11:40:00,104.98,105.0,104.8,104.81,8345.0,100.0113,100.0303,99.8398,99.8493,8345.0
2024-01-30 11:45:00,104.82,104.85,104.69,104.79,11119.0,99.8588,99.8874,99.735,99.8303,11119.0
2024-01-30 11:50:00,104.79,104.87,104.59,104.6,10305.0,99.8303,99.9065,99.6397,99.6493,10305.0
2024-01-30 11:55:00,104.61,104.67,104.57,104.61,14527.0,99.6588,99.7159,99.6207,99.6588,14527.0
2024-01-30 12:00:00,104.61,104.86,104.6,104.86,12081.0,99.6588,99.897,99.6493,99.897,12081.0
2024-01-30 12:05:00,104.84,104.94,104.81,104.84,17490.0,99.8779,99.9732,99.8493,99.8779,17490.0
2024-01-30 12:10:00,104.83,104.93,104.73,104.93,33348.0,99.8684,99.9636,99.7731,99.9636,33348.0
2024-01-30 12:15:00,104.95,104.95,104.77,104.9,11454.0,99.9827,99.9827,99.8112,99.9351,11454.0
2024-01-30 12:20:00,104.91,105.01,104.86,104.88,14346.0,99.9446,100.0399,99.897,99.916,14346.0
2024-01-30 12:25:00,104.87,104.91,104.76,104.79,27816.0,99.9065,99.9446,99.8017,99.8303,27816.0
2024-01-30 12:30:00,104.78,104.8,104.61,104.75,26199.0,99.8207,99.8398,99.6588,99.7922,26199.0
2024-01-30 12:35:00,104.73,104.79,104.67,104.73,17316.0,99.7731,99.8303,99.7159,99.7731,17316.0
2024-01-30 12:40:00,104.77,104.78,104.57,104.57,14112.0,99.8112,99.8207,99.6207,99.6207,14112.0
2024-01-30 12:45:00,104.57,104.57,104.35,104.39,18845.0,99.6207,99.6207,99.4111,99.4492,18845.0
2024-01-30 12:50:00,104.39,104.5,104.34,104.45,9050.0,99.4492,99.554,99.4016,99.5064,9050.0
2024-01-30 12:55:00,104.45,104.45,104.29,104.29,8678.0,99.5064,99.5064,99.3539,99.3539,8678.0
2024-01-30 13:00:00,104.29,104.3,104.09,104.09,11921.0,99.3539,99.3635,99.1634,99.1634,11921.0
2024-01-30 13:05:00,104.09,104.22,104.08,104.2,8959.0,99.1634,99.2872,99.1539,99.2682,8959.0
2024-01-30 13:10:00,104.18,104.43,104.18,104.4,11983.0,99.2491,99.4873,99.2491,99.4587,11983.0
2024-01-30 13:15:00,104.4,104.44,104.31,104.38,12748.0,99.4587,99.4968,99.373,99.4397,12748.0
2024-01-30 13:20:00,104.39,104.4,104.17,104.17,11392.0,99.4492,99.4587,99.2396,99.2396,11392.0
2024-01-30 13:25:00,104.15,104.44,104.14,104.43,13556.0,99.2206,99.4968,99.211,99.4873,13556.0
2024-01-30 13:30:00,104.42,104.46,104.34,104.41,18681.0,99.4778,99.5159,99.4016,99.4683,18681.0
2024-01-30 13:35:00,104.43,104.51,104.26,104.27,16935.0,99.4873,99.5635,99.3254,99.3349,16935.0
2024-01-30 13:40:00,104.18,104.26,104.14,104.22,8446.0,99.2491,99.3254,99.211,99.2872,8446.0
2024-01-30 13:45:00,104.22,104.23,104.1,104.1,6320.0,99.2872,99.2968,99.1729,99.1729,6320.0
2024-01-30 13:50:00,104.1,104.11,103.92,104.11,14872.0,99.1729,99.1825,99.0014,99.1825,14872.0
2024-01-30 13:55:00,104.12,104.14,103.97,104.1,15376.0,99.192,99.211,99.0491,99.1729,15376.0
2024-01-30 14:00:00,104.11,104.15,103.97,104.01,6764.0,99.1825,99.2206,99.0491,99.0872,6764.0
2024-01-30 14:05:00,103.99,104.1,103.97,104.04,13956.0,99.0681,99.1729,99.0491,99.1158,13956.0
2024-01-30 14:10:00,104.04,104.1,103.97,104.07,18389.0,99.1158,99.1729,99.0491,99.1443,18389.0
2024-01-30 14:15:00,104.08,104.1,103.91,104.02,15248.0,99.1539,99.1729,98.9919,99.0967,15248.0
2024-01-30 14:20:00,104.0,104.05,103.83,103.83,46435.0,99.0777,99.1253,98.9157,98.9157,46435.0
2024-01-30 14:25:00,103.85,103.91,103.81,103.86,10563.0,98.9348,98.9919,98.8967,98.9443,10563.0
2024-01-30 14:30:00,103.85,104.07,103.85,103.98,11923.0,98.9348,99.1443,98.9348,99.0586,11923.0
2024-01-30 14:35:00,103.98,103.99,103.85,103.88,24252.0,99.0586,99.0681,98.9348,98.9633,24252.0
2024-01-30 14:40:00,103.88,103.93,103.74,103.74,18795.0,98.9633,99.011,98.83,98.83,18795.0
2024-01-30 14:45:00,103.75,103.91,103.67,103.89,17041.0,98.8395,98.9919,98.7633,98.9729,17041.0
2024-01-30 14:50:00,103.91,104.07,103.91,104.03,8048.0,98.9919,99.1443,98.9919,99.1062,8048.0
2024-01-30 14:55:00,104.03,104.04,103.9,103.92,11919.0,99.1062,99.1158,98.9824,99.0014,11919.0
2024-01-30 15:00:00,103.93,104.11,103.9,104.0,26124.0,99.011,99.1825,98.9824,99.0777,26124.0
2024-01-30 15:05:00,103.98,104.05,103.85,104.05,27681.0,99.0586,99.1253,98.9348,99.1253,27681.0
2024-01-30 15:10:00,104.04,104.14,103.97,103.97,25120.0,99.1158,99.211,99.0491,99.0491,25120.0
2024-01-30 15:15:00,103.97,104.25,103.96,104.25,22870.0,99.0491,99.3158,99.0396,99.3158,22870.0
2024-01-30 15:20:00,104.26,104.37,104.2,104.22,25848.0,99.3254,99.4301,99.2682,99.2872,25848.0
2024-01-30 15:25:00,104.2,104.43,104.16,104.29,17982.0,99.2682,99.4873,99.2301,99.3539,17982.0
2024-01-30 15:30:00,104.28,104.28,104.03,104.12,24455.0,99.3444,99.3444,99.1062,99.192,24455.0
2024-01-30 15:35:00,104.12,104.16,104.07,104.09,24099.0,99.192,99.2301,99.1443,99.1634,24099.0
2024-01-30 15:40:00,104.09,104.2,104.09,104.15,26651.0,99.1634,99.2682,99.1634,99.2206,26651.0
2024-01-30 15:45:00,104.15,104.19,103.97,104.16,54293.0,99.2206,99.2587,99.0491,99.2301,54293.0
2024-01-30 15:50:00,104.17,104.38,104.16,104.31,82973.0,99.2396,99.4397,99.2301,99.373,82973.0
2024-01-30 15:55:00,104.32,104.33,104.17,104.27,131326.0,99.3825,99.392,99.2396,99.3349,131326.0
2024-01-31 09:30:00,107.49,107.69,104.3,104.87,143452.0,102.4025,102.593,99.3635,99.9065,143452.0
2024-01-31 09:35:00,104.63,106.31,103.77,103.85,118439.0,99.6778,101.2783,98.8585,98.9348,118439.0
2024-01-31 09:40:00,103.82,104.01,102.82,102.9,74170.0,98.9062,99.0872,97.9535,98.0297,74170.0
2024-01-31 09:45:00,102.82,103.61,102.5,103.61,71654.0,97.9535,98.7061,97.6487,98.7061,71654.0
2024-01-31 09:50:00,103.52,103.61,102.52,102.86,63422.0,98.6204,98.7061,97.6677,97.9916,63422.0
2024-01-31 09:55:00,102.84,103.54,102.22,103.35,62610.0,97.9726,98.6394,97.3819,98.4584,62610.0
2024-01-31 10:00:00,103.31,103.45,102.77,102.92,38504.0,98.4203,98.5537,97.9059,98.0488,38504.0
2024-01-31 10:05:00,102.94,103.21,102.68,103.21,31665.0,98.0678,98.325,97.8201,98.325,31665.0
2024-01-31 10:10:00,103.23,104.25,103.23,104.25,32703.0,98.3441,99.3158,98.3441,99.3158,32703.0
2024-01-31 10:15:00,104.25,104.42,103.96,104.37,57745.0,99.3158,99.4778,99.0396,99.4301,57745.0
2024-01-31 10:20:00,104.32,104.58,104.1,104.19,87890.0,99.3825,99.6302,99.1729,99.2587,87890.0
2024-01-31 10:25:00,104.19,104.78,104.03,104.66,52432.0,99.2587,99.8207,99.1062,99.7064,52432.0
2024-01-31 10:30:00,104.66,104.96,104.07,104.35,26410.0,99.7064,99.9922,99.1443,99.4111,26410.0
2024-01-31 10:35:00,104.31,104.4,103.62,103.92,22186.0,99.373,99.4587,98.7156,99.0014,22186.0
2024-01-31 10:40:00,103.93,104.39,103.93,104.31,19213.0,99.011,99.4492,99.011,99.373,19213.0
2024-01-31 10:45:00,104.28,105.21,104.27,105.11,35116.0,99.3444,100.2304,99.3349,100.1351,35116.0
2024-01-31 10:50:00,104.99,105.26,104.84,105.0,32874.0,100.0208,100.278,99.8779,100.0303,32874.0
2024-01-31 10:55:00,105.05,105.62,105.04,105.47,27962.0,100.078,100.621,100.0684,100.4781,27962.0
2024-01-31 11:00:00,105.48,105.69,105.29,105.42,55077.0,100.4876,100.6877,100.3066,100.4304,55077.0
2024-01-31 11:05:00,105.45,105.55,105.23,105.37,25358.0,100.459,100.5543,100.2494,100.3828,25358.0
2024-01-31 11:10:00,105.45,105.45,105.16,105.19,20343.0,100.459,100.459,100.1828,100.2113,20343.0
2024-01-31 11:15:00,105.18,105.35,105.11,105.28,17823.0,100.2018,100.3638,100.1351,100.2971,17823.0
2024-01-31 11:20:00,105.27,105.28,104.91,104.94,13894.0,100.2875,100.2971,99.9446,99.9732,13894.0
2024-01-31 11:25:00,104.92,105.52,104.92,105.48,24654.0,99.9541,100.5257,99.9541,100.4876,24654.0
2024-01-31 11:30:00,105.49,105.55,105.18,105.2,17465.0,100.4971,100.5543,100.2018,100.2209,17465.0
2024-01-31 11:35:00,105.18,105.32,105.05,105.31,14120.0,100.2018,100.3352,100.078,100.3257,14120.0
2024-01-31 11:40:00,105.29,105.29,104.96,104.98,15782.0,100.3066,100.3066,99.9922,100.0113,15782.0
2024-01-31 11:45:00,104.97,105.11,104.95,105.11,16042.0,100.0017,100.1351,99.9827,100.1351,16042.0
2024-01-31 11:50:00,105.1,105.32,105.02,105.05,11618.0,100.1256,100.3352,100.0494,100.078,11618.0
2024-01-31 11:55:00,105.05,105.32,104.97,105.32,13349.0,100.078,100.3352,100.0017,100.3352,13349.0
2024-01-31 12:00:00,105.34,105.56,105.24,105.54,13438.0,100.3542,100.5638,100.259,100.5448,13438.0
2024-01-31 12:05:00,105.54,105.57,105.4,105.46,13138.0,100.5448,100.5733,100.4114,100.4686,13138.0
2024-01-31 12:10:00,105.43,105.44,105.27,105.32,18888.0,100.44,100.4495,100.2875,100.3352,18888.0
2024-01-31 12:15:00,105.32,105.33,105.21,105.28,13344.0,100.3352,100.3447,100.2304,100.2971,13344.0
2024-01-31 12:20:00,105.27,105.31,105.14,105.26,18811.0,100.2875,100.3257,100.1637,100.278,18811.0
2024-01-31 12:25:00,105.27,105.65,105.24,105.65,17096.0,100.2875,100.6496,100.259,100.6496,17096.0
2024-01-31 12:30:00,105.61,105.7,105.47,105.58,14045.0,100.6115,100.6972,100.4781,100.5829,14045.0
2024-01-31 12:35:00,105.57,105.61,105.18,105.22,15959.0,100.5733,100.6115,100.2018,100.2399,15959.0
2024-01-31 12:40:00,105.22,105.42,105.15,105.42,9171.0,100.2399,100.4304,100.1732,100.4304,9171.0
2024-01-31 12:45:00,105.4,105.44,105.09,105.2,10869.0,100.4114,100.4495,100.1161,100.2209,10869.0
2024-01-31 12:50:00,105.24,105.28,105.11,105.12,12120.0,100.259,100.2971,100.1351,100.1446,12120.0
2024-01-31 12:55:00,105.15,105.38,105.15,105.26,9000.0,100.1732,100.3923,100.1732,100.278,9000.0
2024-01-31 13:00:00,105.25,105.29,105.16,105.29,11741.0,100.2685,100.3066,100.1828,100.3066,11741.0
2024-01-31 13:05:00,105.28,105.55,105.28,105.54,15763.0,100.2971,100.5543,100.2971,100.5448,15763.0
2024-01-31 13:10:00,105.53,105.54,105.35,105.35,14011.0,100.5352,100.5448,100.3638,100.3638,14011.0
2024-01-31 13:15:00,105.34,105.34,105.09,105.2,22416.0,100.3542,100.3542,100.1161,100.2209,22416.0
2024-01-31 13:20:00,105.2,105.21,104.97,105.07,15377.0,100.2209,100.2304,100.0017,100.097,15377.0
2024-01-31 13:25:00,105.06,105.23,105.04,105.2,17201.0,100.0875,100.2494,100.0684,100.2209,17201.0
2024-01-31 13:30:00,105.2,105.4,105.17,105.35,12423.0,100.2209,100.4114,100.1923,100.3638,12423.0
2024-01-31 13:35:00,105.37,105.41,105.24,105.26,10143.0,100.3828,100.4209,100.259,100.278,10143.0
2024-01-31 13:40:00,105.26,105.49,105.25,105.47,12910.0,100.278,100.4971,100.2685,100.4781,12910.0
2024-01-31 13:45:00,105.49,105.67,105.46,105.59,16820.0,100.4971,100.6686,100.4686,100.5924,16820.0
2024-01-31 13:50:00,105.6,105.62,105.42,105.44,21376.0,100.6019,100.621,100.4304,100.4495,21376.0
2024-01-31 13:55:00,105.44,105.49,105.42,105.46,9851.0,100.4495,100.4971,100.4304,100.4686,9851.0
2024-01-31 14:00:00,105.46,105.75,104.97,105.22,31690.0,100.4686,100.7448,100.0017,100.2399,31690.0
2024-01-31 14:05:00,105.24,105.39,104.72,104.79,21085.0,100.259,100.4019,99.7636,99.8303,21085.0
2024-01-31 14:10:00,104.83,105.24,104.78,105.11,11226.0,99.8684,100.259,99.8207,100.1351,11226.0
2024-01-31 14:15:00,105.1,105.22,104.97,104.97,11375.0,100.1256,100.2399,100.0017,100.0017,11375.0
2024-01-31 14:20:00,105.11,105.38,105.09,105.38,13349.0,100.1351,100.3923,100.1161,100.3923,13349.0
2024-01-31 14:25:00,105.35,105.46,105.28,105.45,14393.0,100.3638,100.4686,100.2971,100.459,14393.0
2024-01-31 14:30:00,105.44,105.74,105.25,105.66,16528.0,100.4495,100.7353,100.2685,100.6591,16528.0
2024-01-31 14:35:00,105.63,106.44,105.3,106.32,25052.0,100.6305,101.4022,100.3161,101.2879,25052.0
2024-01-31 14:40:00,106.31,107.2,106.23,107.1,24959.0,101.2783,102.1262,101.2021,102.0309,24959.0
2024-01-31 14:45:00,107.07,107.26,106.19,106.25,34777.0,102.0024,102.1834,101.164,101.2212,34777.0
2024-01-31 14:50:00,106.24,106.25,105.69,106.11,32344.0,101.2116,101.2212,100.6877,101.0878,32344.0
2024-01-31 14:55:00,106.09,106.33,105.96,106.11,19428.0,101.0687,101.2974,100.9449,101.0878,19428.0
2024-01-31 15:00:00,106.11,106.2,104.96,105.03,32230.0,101.0878,101.1735,99.9922,100.0589,32230.0
2024-01-31 15:05:00,105.04,105.18,104.67,105.0,49794.0,100.0684,100.2018,99.7159,100.0303,49794.0
2024-01-31 15:10:00,105.11,105.24,104.77,105.04,25971.0,100.1351,100.259,99.8112,100.0684,25971.0
2024-01-31 15:15:00,105.04,105.26,104.8,104.8,20832.0,100.0684,100.278,99.8398,99.8398,20832.0
2024-01-31 15:20:00,104.82,105.61,104.79,105.42,53674.0,99.8588,100.6115,99.8303,100.4304,53674.0
2024-01-31 15:25:00,105.41,105.42,105.04,105.15,26130.0,100.4209,100.4304,100.0684,100.1732,26130.0
2024-01-31 15:30:00,105.09,105.14,104.59,104.68,37772.0,100.1161,100.1637,99.6397,99.7255,37772.0
2024-01-31 15:35:00,104.66,104.66,104.33,104.56,33916.0,99.7064,99.7064,99.392,99.6112,33916.0
2024-01-31 15:40:00,104.55,104.71,104.42,104.43,48108.0,99.6016,99.7541,99.4778,99.4873,48108.0
2024-01-31 15:45:00,104.42,104.72,104.37,104.64,52450.0,99.4778,99.7636,99.4301,99.6874,52450.0
2024-01-31 15:50:00,104.62,104.62,104.1,104.28,148438.0,99.6683,99.6683,99.1729,99.3444,148438.0
2024-01-31 15:55:00,104.22,104.59,104.19,104.51,267507.0,99.2872,99.6397,99.2587,99.5635,267507.0
2024-02-01 09:30:00,104.66,104.91,103.31,103.32,74519.0,99.7064,99.9446,98.4203,98.4298,74519.0
2024-02-01 09:35:00,103.32,103.91,103.05,103.18,23474.0,98.4298,98.9919,98.1726,98.2965,23474.0
2024-02-01 09:40:00,103.23,103.41,102.61,102.62,29544.0,98.3441,98.5156,97.7534,97.763,29544.0
2024-02-01 09:45:00,102.64,102.69,102.4,102.5,33472.0,97.782,97.8297,97.5534,97.6487,33472.0
2024-02-01 09:50:00,102.47,102.83,102.38,102.54,16590.0,97.6201,97.963,97.5343,97.6868,16590.0
2024-02-01 09:55:00,102.46,102.46,102.0,102.02,46005.0,97.6105,97.6105,97.1723,97.1914,46005.0
2024-02-01 10:00:00,102.0,102.02,101.19,101.58,90568.0,97.1723,97.1914,96.4007,96.7722,90568.0
2024-02-01 10:05:00,101.57,102.21,101.57,102.16,42338.0,96.7627,97.3724,96.7627,97.3247,42338.0
2024-02-01 10:10:00,102.2,102.62,102.12,102.62,23451.0,97.3629,97.763,97.2866,97.763,23451.0
2024-02-01 10:15:00,102.63,102.92,102.52,102.81,20813.0,97.7725,98.0488,97.6677,97.944,20813.0
2024-02-01 10:20:00,102.74,102.75,102.29,102.5,18981.0,97.8773,97.8868,97.4486,97.6487,18981.0
2024-02-01 10:25:00,102.51,102.62,102.31,102.62,20944.0,97.6582,97.763,97.4676,97.763,20944.0
2024-02-01 10:30:00,102.62,102.62,102.13,102.22,26490.0,97.763,97.763,97.2962,97.3819,26490.0
2024-02-01 10:35:00,102.23,102.33,102.13,102.16,19345.0,97.3914,97.4867,97.2962,97.3247,19345.0
2024-02-01 10:40:00,102.18,102.26,101.96,101.98,10762.0,97.3438,97.42,97.1342,97.1533,10762.0
2024-02-01 10:45:00,102.01,102.19,101.96,102.0,14144.0,97.1818,97.3533,97.1342,97.1723,14144.0
2024-02-01 10:50:00,102.02,102.02,101.31,101.36,19979.0,97.1914,97.1914,96.515,96.5626,19979.0
2024-02-01 10:55:00,101.4,101.48,101.23,101.37,22819.0,96.6007,96.6769,96.4388,96.5721,22819.0
2024-02-01 11:00:00,101.37,101.56,101.3,101.4,27869.0,96.5721,96.7531,96.5054,96.6007,27869.0
2024-02-01 11:05:00,101.43,101.78,101.42,101.7,15875.0,96.6293,96.9627,96.6198,96.8865,15875.0
2024-02-01 11:10:00,101.68,101.8,101.46,101.49,17263.0,96.8675,96.9818,96.6579,96.6865,17263.0
2024-02-01 11:15:00,101.54,101.68,101.44,101.44,9962.0,96.7341,96.8675,96.6388,96.6388,9962.0
2024-02-01 11:20:00,101.41,101.45,101.13,101.16,22916.0,96.6102,96.6484,96.3435,96.3721,22916.0
2024-02-01 11:25:00,101.14,101.17,100.91,101.01,29609.0,96.353,96.3816,96.1339,96.2292,29609.0
2024-02-01 11:30:00,101.05,101.37,101.04,101.37,20808.0,96.2673,96.5721,96.2578,96.5721,20808.0
2024-02-01 11:35:00,101.37,101.38,101.16,101.31,13762.0,96.5721,96.5817,96.3721,96.515,13762.0
2024-02-01 11:40:00,101.33,101.46,101.2,101.29,18968.0,96.534,96.6579,96.4102,96.4959,18968.0
2024-02-01 11:45:00,101.31,101.43,101.14,101.43,10242.0,96.515,96.6293,96.353,96.6293,10242.0
2024-02-01 11:50:00,101.42,101.52,101.31,101.39,9315.0,96.6198,96.715,96.515,96.5912,9315.0
2024-02-01 11:55:00,101.41,101.56,101.4,101.45,12524.0,96.6102,96.7531,96.6007,96.6484,12524.0
2024-02-01 12:00:00,101.45,101.74,101.4,101.67,17019.0,96.6484,96.9246,96.6007,96.8579,17019.0
2024-02-01 12:05:00,101.69,101.94,101.65,101.93,20573.0,96.877,97.1152,96.8389,97.1056,20573.0
2024-02-01 12:10:00,101.93,102.02,101.73,101.73,12431.0,97.1056,97.1914,96.9151,96.9151,12431.0
2024-02-01 12:15:00,101.73,101.75,101.41,101.49,12444.0,96.9151,96.9342,96.6102,96.6865,12444.0
2024-02-01 12:20:00,101.49,101.59,101.47,101.53,12347.0,96.6865,96.7817,96.6674,96.7246,12347.0
2024-02-01 12:25:00,101.53,101.61,101.47,101.59,7992.0,96.7246,96.8008,96.6674,96.7817,7992.0
2024-02-01 12:30:00,101.59,101.75,101.57,101.61,10048.0,96.7817,96.9342,96.7627,96.8008,10048.0
2024-02-01 12:35:00,101.59,101.72,101.51,101.51,11812.0,96.7817,96.9056,96.7055,96.7055,11812.0
2024-02-01 12:40:00,101.52,101.71,101.45,101.71,5220.0,96.715,96.896,96.6484,96.896,5220.0
2024-02-01 12:45:00,101.68,101.94,101.68,101.89,6531.0,96.8675,97.1152,96.8675,97.0675,6531.0
2024-02-01 12:50:00,101.89,102.19,101.88,102.18,19951.0,97.0675,97.3533,97.058,97.3438,19951.0
2024-02-01 12:55:00,102.14,102.39,102.14,102.29,21285.0,97.3057,97.5439,97.3057,97.4486,21285.0
2024-02-01 13:00:00,102.29,102.37,101.99,102.0,15206.0,97.4486,97.5248,97.1628,97.1723,15206.0
2024-02-01 13:05:00,102.01,102.22,102.0,102.14,10518.0,97.1818,97.3819,97.1723,97.3057,10518.0
2024-02-01 13:10:00,102.13,102.5,102.11,102.5,11322.0,97.2962,97.6487,97.2771,97.6487,11322.0
2024-02-01 13:15:00,102.56,102.64,102.53,102.64,14039.0,97.7058,97.782,97.6772,97.782,14039.0
2024-02-01 13:20:00,102.65,102.76,102.47,102.49,11195.0,97.7916,97.8963,97.6201,97.6391,11195.0
2024-02-01 13:25:00,102.5,102.62,102.43,102.45,7430.0,97.6487,97.763,97.582,97.601,7430.0
2024-02-01 13:30:00,102.45,102.62,102.4,102.4,11323.0,97.601,97.763,97.5534,97.5534,11323.0
2024-02-01 13:35:00,102.42,102.57,102.11,102.23,30253.0,97.5724,97.7153,97.2771,97.3914,30253.0
2024-02-01 13:40:00,102.22,102.38,102.2,102.33,4613.0,97.3819,97.5343,97.3629,97.4867,4613.0
2024-02-01 13:45:00,102.4,102.51,102.38,102.43,5343.0,97.5534,97.6582,97.5343,97.582,5343.0
2024-02-01 13:50:00,102.42,102.61,102.42,102.57,6037.0,97.5724,97.7534,97.5724,97.7153,6037.0
2024-02-01 13:55:00,102.56,102.72,102.53,102.61,5688.0,97.7058,97.8582,97.6772,97.7534,5688.0
2024-02-01 14:00:00,102.62,102.65,102.44,102.52,6133.0,97.763,97.7916,97.5915,97.6677,6133.0
2024-02-01 14:05:00,102.51,102.56,102.44,102.49,5667.0,97.6582,97.7058,97.5915,97.6391,5667.0
2024-02-01 14:10:00,102.46,102.55,102.29,102.29,9368.0,97.6105,97.6963,97.4486,97.4486,9368.0
2024-02-01 14:15:00,102.22,102.35,102.2,102.32,5489.0,97.3819,97.5058,97.3629,97.4772,5489.0
2024-02-01 14:20:00,102.38,102.41,102.29,102.3,6002.0,97.5343,97.5629,97.4486,97.4581,6002.0
2024-02-01 14:25:00,102.31,102.4,102.29,102.37,6999.0,97.4676,97.5534,97.4486,97.5248,6999.0
2024-02-01 14:30:00,102.39,102.41,102.13,102.15,6217.0,97.5439,97.5629,97.2962,97.3152,6217.0
2024-02-01 14:35:00,102.2,102.44,102.2,102.42,4450.0,97.3629,97.5915,97.3629,97.5724,4450.0
2024-02-01 14:40:00,102.42,102.46,102.37,102.46,6160.0,97.5724,97.6105,97.5248,97.6105,6160.0
2024-02-01 14:45:00,102.46,102.65,102.45,102.53,8822.0,97.6105,97.7916,97.601,97.6772,8822.0
2024-02-01 14:50:00,102.57,102.57,102.38,102.39,6558.0,97.7153,97.7153,97.5343,97.5439,6558.0
2024-02-01 14:55:00,102.4,102.51,102.35,102.45,8104.0,97.5534,97.6582,97.5058,97.601,8104.0
2024-02-01 15:00:00,102.47,102.7,102.44,102.68,11749.0,97.6201,97.8392,97.5915,97.8201,11749.0
2024-02-01 15:05:00,102.68,102.78,102.62,102.66,8976.0,97.8201,97.9154,97.763,97.8011,8976.0
2024-02-01 15:10:00,102.65,102.69,102.51,102.57,14341.0,97.7916,97.8297,97.6582,97.7153,14341.0
2024-02-01 15:15:00,102.58,102.64,102.53,102.6,6933.0,97.7249,97.782,97.6772,97.7439,6933.0
2024-02-01 15:20:00,102.6,102.79,102.59,102.7,10444.0,97.7439,97.9249,97.7344,97.8392,10444.0
2024-02-01 15:25:00,102.71,102.72,102.59,102.66,13002.0,97.8487,97.8582,97.7344,97.8011,13002.0
2024-02-01 15:30:00,102.65,102.81,102.65,102.8,13733.0,97.7916,97.944,97.7916,97.9345,13733.0
2024-02-01 15:35:00,102.81,102.91,102.76,102.77,21102.0,97.944,98.0392,97.8963,97.9059,21102.0
2024-02-01 15:40:00,102.77,102.87,102.74,102.84,22270.0,97.9059,98.0011,97.8773,97.9726,22270.0
2024-02-01 15:45:00,102.85,102.94,102.68,102.68,30201.0,97.9821,98.0678,97.8201,97.8201,30201.0
2024-02-01 15:50:00,102.73,102.83,102.6,102.66,48807.0,97.8678,97.963,97.7439,97.8011,48807.0
2024-02-01 15:55:00,102.67,103.02,102.57,102.96,159012.0,97.8106,98.144,97.7153,98.0869,159012.0
2024-02-02 09:30:00,101.8,101.8,100.7,100.75,109370.0,96.9818,96.9818,95.9338,95.9815,109370.0
2024-02-02 09:35:00,100.76,100.89,100.24,100.31,30019.0,95.991,96.1149,95.4956,95.5623,30019.0
2024-02-02 09:40:00,100.29,100.35,99.6,99.67,46192.0,95.5433,95.6004,94.8859,94.9526,46192.0
2024-02-02 09:45:00,99.78,100.7,99.75,100.49,41109.0,95.0574,95.9338,95.0288,95.7338,41109.0
2024-02-02 09:50:00,100.46,100.52,99.7,99.76,24028.0,95.7052,95.7624,94.9812,95.0383,24028.0
2024-02-02 09:55:00,99.69,100.26,99.68,100.12,63119.0,94.9717,95.5147,94.9621,95.3813,63119.0
2024-02-02 10:00:00,100.12,100.42,100.06,100.19,40467.0,95.3813,95.6671,95.3241,95.448,40467.0
2024-02-02 10:05:00,100.24,100.25,99.72,99.76,16247.0,95.4956,95.5051,95.0002,95.0383,16247.0
2024-02-02 10:10:00,99.72,99.94,99.61,99.63,27649.0,95.0002,95.2098,94.8954,94.9145,27649.0
2024-02-02 10:15:00,99.63,99.87,99.56,99.78,21836.0,94.9145,95.1431,94.8478,95.0574,21836.0
2024-02-02 10:20:00,99.75,100.38,99.69,100.38,23890.0,95.0288,95.629,94.9717,95.629,23890.0
2024-02-02 10:25:00,100.4,100.5,100.25,100.33,23362.0,95.648,95.7433,95.5051,95.5814,23362.0
2024-02-02 10:30:00,100.2,100.2,99.97,100.08,18665.0,95.4575,95.4575,95.2384,95.3432,18665.0
2024-02-02 10:35:00,100.06,100.06,99.83,100.05,18671.0,95.3241,95.3241,95.105,95.3146,18671.0
2024-02-02 10:40:00,100.08,100.15,99.94,100.02,50858.0,95.3432,95.4099,95.2098,95.286,50858.0
2024-02-02 10:45:00,100.02,100.26,99.97,100.12,43074.0,95.286,95.5147,95.2384,95.3813,43074.0
2024-02-02 10:50:00,100.06,100.08,99.76,99.82,19157.0,95.3241,95.3432,95.0383,95.0955,19157.0
2024-02-02 10:55:00,99.84,100.08,99.74,100.02,12909.0,95.1146,95.3432,95.0193,95.286,12909.0
2024-02-02 11:00:00,100.04,100.04,99.72,99.8,18974.0,95.3051,95.3051,95.0002,95.0764,18974.0
2024-02-02 11:05:00,99.87,100.0,99.42,99.5,27191.0,95.1431,95.267,94.7144,94.7906,27191.0
2024-02-02 11:10:00,99.55,99.96,99.55,99.94,19702.0,94.8383,95.2289,94.8383,95.2098,19702.0
2024-02-02 11:15:00,99.92,100.21,99.92,100.11,21269.0,95.1908,95.467,95.1908,95.3718,21269.0
2024-02-02 11:20:00,100.11,100.12,99.96,100.0,17165.0,95.3718,95.3813,95.2289,95.267,17165.0
2024-02-02 11:25:00,100.04,100.32,99.96,100.26,19787.0,95.3051,95.5718,95.2289,95.5147,19787.0
2024-02-02 11:30:00,100.3,100.51,100.26,100.32,18210.0,95.5528,95.7528,95.5147,95.5718,18210.0
2024-02-02 11:35:00,100.29,100.3,100.06,100.21,13788.0,95.5433,95.5528,95.3241,95.467,13788.0
2024-02-02 11:40:00,100.25,100.35,100.18,100.18,11055.0,95.5051,95.6004,95.4385,95.4385,11055.0
2024-02-02 11:45:00,100.15,100.25,100.06,100.2,6952.0,95.4099,95.5051,95.3241,95.4575,6952.0
2024-02-02 11:50:00,100.17,100.22,100.07,100.13,10535.0,95.4289,95.4766,95.3337,95.3908,10535.0
2024-02-02 11:55:00,100.07,100.08,99.93,100.01,30715.0,95.3337,95.3432,95.2003,95.2765,30715.0
2024-02-02 12:00:00,99.97,100.04,99.91,100.04,10274.0,95.2384,95.3051,95.1812,95.3051,10274.0
2024-02-02 12:05:00,100.04,100.05,99.83,99.83,19766.0,95.3051,95.3146,95.105,95.105,19766.0
2024-02-02 12:10:00,99.84,100.01,99.79,99.82,7694.0,95.1146,95.2765,95.0669,95.0955,7694.0
2024-02-02 12:15:00,99.8,99.88,99.66,99.88,10921.0,95.0764,95.1527,94.9431,95.1527,10921.0
2024-02-02 12:20:00,99.86,99.96,99.84,99.96,9355.0,95.1336,95.2289,95.1146,95.2289,9355.0
2024-02-02 12:25:00,99.94,100.03,99.85,99.98,11520.0,95.2098,95.2956,95.1241,95.2479,11520.0
2024-02-02 12:30:00,99.97,100.13,99.91,99.95,12321.0,95.2384,95.3908,95.1812,95.2193,12321.0
2024-02-02 12:35:00,100.0,100.02,99.93,100.01,6875.0,95.267,95.286,95.2003,95.2765,6875.0
2024-02-02 12:40:00,100.01,100.01,99.48,99.6,25046.0,95.2765,95.2765,94.7716,94.8859,25046.0
2024-02-02 12:45:00,99.56,99.86,99.44,99.84,16342.0,94.8478,95.1336,94.7335,95.1146,16342.0
2024-02-02 12:50:00,99.87,99.97,99.71,99.93,6452.0,95.1431,95.2384,94.9907,95.2003,6452.0
2024-02-02 12:55:00,99.93,100.18,99.89,100.17,95830.0,95.2003,95.4385,95.1622,95.4289,95830.0
2024-02-02 13:00:00,100.17,100.45,100.15,100.29,17330.0,95.4289,95.6957,95.4099,95.5433,17330.0
2024-02-02 13:05:00,100.28,100.4,100.11,100.11,9104.0,95.5337,95.648,95.3718,95.3718,9104.0
2024-02-02 13:10:00,100.16,100.35,100.14,100.35,6936.0,95.4194,95.6004,95.4004,95.6004,6936.0
2024-02-02 13:15:00,100.35,100.78,100.28,100.74,5443.0,95.6004,96.0101,95.5337,95.972,5443.0
2024-02-02 13:20:00,100.77,100.89,100.61,100.89,4533.0,96.0005,96.1149,95.8481,96.1149,4533.0
2024-02-02 13:25:00,100.85,100.85,100.66,100.7,9366.0,96.0767,96.0767,95.8957,95.9338,9366.0
2024-02-02 13:30:00,100.65,100.81,100.59,100.78,4921.0,95.8862,96.0386,95.8291,96.0101,4921.0
2024-02-02 13:35:00,100.78,100.79,100.61,100.78,4888.0,96.0101,96.0196,95.8481,96.0101,4888.0
2024-02-02 13:40:00,100.79,100.94,100.77,100.94,4543.0,96.0196,96.1625,96.0005,96.1625,4543.0
2024-02-02 13:45:00,100.96,101.12,100.96,100.97,8595.0,96.1815,96.334,96.1815,96.1911,8595.0
2024-02-02 13:50:00,101.04,101.15,100.96,101.15,2313.0,96.2578,96.3625,96.1815,96.3625,2313.0
2024-02-02 13:55:00,101.12,101.17,101.05,101.16,3264.0,96.334,96.3816,96.2673,96.3721,3264.0
2024-02-02 14:00:00,101.18,101.43,101.18,101.34,4794.0,96.3911,96.6293,96.3911,96.5436,4794.0
2024-02-02 14:05:00,101.26,101.33,101.23,101.24,8686.0,96.4673,96.534,96.4388,96.4483,8686.0
2024-02-02 14:10:00,101.26,101.29,101.18,101.25,6155.0,96.4673,96.4959,96.3911,96.4578,6155.0
2024-02-02 14:15:00,101.23,101.31,101.17,101.17,9594.0,96.4388,96.515,96.3816,96.3816,9594.0
2024-02-02 14:20:00,101.16,101.19,100.94,101.0,8388.0,96.3721,96.4007,96.1625,96.2196,8388.0
2024-02-02 14:25:00,101.03,101.04,100.94,101.01,7622.0,96.2482,96.2578,96.1625,96.2292,7622.0
2024-02-02 14:30:00,101.05,101.26,100.99,101.26,8426.0,96.2673,96.4673,96.2101,96.4673,8426.0
2024-02-02 14:35:00,101.3,101.3,101.1,101.11,7653.0,96.5054,96.5054,96.3149,96.3244,7653.0
2024-02-02 14:40:00,101.14,101.29,101.14,101.22,5793.0,96.353,96.4959,96.353,96.4292,5793.0
2024-02-02 14:45:00,101.2,101.31,101.19,101.3,10594.0,96.4102,96.515,96.4007,96.5054,10594.0
2024-02-02 14:50:00,101.29,101.29,101.06,101.18,11650.0,96.4959,96.4959,96.2768,96.3911,11650.0
2024-02-02 14:55:00,101.17,101.31,101.08,101.31,12168.0,96.3816,96.515,96.2959,96.515,12168.0
2024-02-02 15:00:00,101.25,101.26,101.06,101.14,7566.0,96.4578,96.4673,96.2768,96.353,7566.0
2024-02-02 15:05:00,101.13,101.14,101.03,101.1,11193.0,96.3435,96.353,96.2482,96.3149,11193.0
2024-02-02 15:10:00,101.1,101.17,101.06,101.09,12178.0,96.3149,96.3816,96.2768,96.3054,12178.0
2024-02-02 15:15:00,101.07,101.13,101.0,101.02,10623.0,96.2863,96.3435,96.2196,96.2387,10623.0
2024-02-02 15:20:00,101.01,101.14,100.93,100.98,17089.0,96.2292,96.353,96.153,96.2006,17089.0
2024-02-02 15:25:00,100.98,101.25,100.98,101.22,14470.0,96.2006,96.4578,96.2006,96.4292,14470.0
2024-02-02 15:30:00,101.22,101.26,101.09,101.15,15957.0,96.4292,96.4673,96.3054,96.3625,15957.0
2024-02-02 15:35:00,101.13,101.23,101.06,101.23,11780.0,96.3435,96.4388,96.2768,96.4388,11780.0
2024-02-02 15:40:00,101.21,101.25,101.14,101.17,18218.0,96.4197,96.4578,96.353,96.3816,18218.0
2024-02-02 15:45:00,101.17,101.19,101.07,101.18,29687.0,96.3816,96.4007,96.2863,96.3911,29687.0
2024-02-02 15:50:00,101.17,101.2,101.01,101.2,64867.0,96.3816,96.4102,96.2292,96.4102,64867.0
2024-02-02 15:55:00,101.24,101.38,101.07,101.14,144007.0,96.4483,96.5817,96.2863,96.353,144007.0
2024-02-05 09:30:00,101.63,101.63,101.06,101.53,25362.0,96.8198,96.8198,96.2768,96.7246,25362.0
2024-02-05 09:35:00,101.3,101.52,100.87,101.2,16317.0,96.5054,96.715,96.0958,96.4102,16317.0
2024-02-05 09:40:00,101.22,101.29,100.98,101.12,11482.0,96.4292,96.4959,96.2006,96.334,11482.0
2024-02-05 09:45:00,101.19,101.32,100.82,100.93,14518.0,96.4007,96.5245,96.0482,96.153,14518.0
2024-02-05 09:50:00,100.89,100.96,100.47,100.82,15682.0,96.1149,96.1815,95.7147,96.0482,15682.0
2024-02-05 09:55:00,100.86,101.22,100.76,101.2,11298.0,96.0863,96.4292,95.991,96.4102,11298.0
2024-02-05 10:00:00,101.18,101.34,100.71,100.72,28260.0,96.3911,96.5436,95.9434,95.9529,28260.0
2024-02-05 10:05:00,100.72,100.9,100.56,100.66,11438.0,95.9529,96.1244,95.8005,95.8957,11438.0
2024-02-05 10:10:00,100.77,100.81,100.54,100.57,7044.0,96.0005,96.0386,95.7814,95.81,7044.0
2024-02-05 10:15:00,100.61,100.62,99.96,100.04,24067.0,95.8481,95.8576,95.2289,95.3051,24067.0
2024-02-05 10:20:00,100.1,100.21,99.82,100.18,20856.0,95.3622,95.467,95.0955,95.4385,20856.0
2024-02-05 10:25:00,100.13,100.18,100.05,100.08,7572.0,95.3908,95.4385,95.3146,95.3432,7572.0
2024-02-05 10:30:00,100.07,100.28,100.05,100.21,9355.0,95.3337,95.5337,95.3146,95.467,9355.0
2024-02-05 10:35:00,100.2,100.37,100.17,100.34,5929.0,95.4575,95.6195,95.4289,95.5909,5929.0
2024-02-05 10:40:00,100.31,100.31,99.89,99.93,12796.0,95.5623,95.5623,95.1622,95.2003,12796.0
2024-02-05 10:45:00,99.89,100.05,99.81,100.05,9541.0,95.1622,95.3146,95.086,95.3146,9541.0
2024-02-05 10:50:00,100.14,100.21,100.08,100.2,5146.0,95.4004,95.467,95.3432,95.4575,5146.0
2024-02-05 10:55:00,100.22,100.22,99.91,99.92,9116.0,95.4766,95.4766,95.1812,95.1908,9116.0
2024-02-05 11:00:00,99.94,100.17,99.89,99.94,13496.0,95.2098,95.4289,95.1622,95.2098,13496.0
2024-02-05 11:05:00,99.97,100.06,99.84,100.06,8499.0,95.2384,95.3241,95.1146,95.3241,8499.0
2024-02-05 11:10:00,100.02,100.14,99.91,100.14,9414.0,95.286,95.4004,95.1812,95.4004,9414.0
2024-02-05 11:15:00,100.14,100.15,99.98,100.14,6720.0,95.4004,95.4099,95.2479,95.4004,6720.0
2024-02-05 11:20:00,100.17,100.18,100.02,100.1,5596.0,95.4289,95.4385,95.286,95.3622,5596.0
2024-02-05 11:25:00,100.14,100.2,100.05,100.08,5605.0,95.4004,95.4575,95.3146,95.3432,5605.0
2024-02-05 11:30:00,100.08,100.16,99.99,100.02,9566.0,95.3432,95.4194,95.2575,95.286,9566.0
2024-02-05 11:35:00,100.02,100.03,99.71,99.83,15664.0,95.286,95.2956,94.9907,95.105,15664.0
2024-02-05 11:40:00,99.81,99.85,99.67,99.82,12307.0,95.086,95.1241,94.9526,95.0955,12307.0
2024-02-05 11:45:00,99.88,99.95,99.75,99.87,5200.0,95.1527,95.2193,95.0288,95.1431,5200.0
2024-02-05 11:50:00,99.87,99.87,99.64,99.68,9640.0,95.1431,95.1431,94.924,94.9621,9640.0
2024-02-05 11:55:00,99.7,99.75,99.64,99.75,7603.0,94.9812,95.0288,94.924,95.0288,7603.0
2024-02-05 12:00:00,99.78,99.78,99.61,99.66,10141.0,95.0574,95.0574,94.8954,94.9431,10141.0
2024-02-05 12:05:00,99.69,99.76,99.65,99.68,16159.0,94.9717,95.0383,94.9335,94.9621,16159.0
2024-02-05 12:10:00,99.7,100.09,99.67,100.07,12665.0,94.9812,95.3527,94.9526,95.3337,12665.0
2024-02-05 12:15:00,100.08,100.16,99.99,100.16,3627.0,95.3432,95.4194,95.2575,95.4194,3627.0
2024-02-05 12:20:00,100.18,100.2,99.99,99.99,11705.0,95.4385,95.4575,95.2575,95.2575,11705.0
2024-02-05 12:25:00,100.0,100.0,99.82,99.88,6167.0,95.267,95.267,95.0955,95.1527,6167.0
2024-02-05 12:30:00,99.92,100.03,99.91,99.95,5104.0,95.1908,95.2956,95.1812,95.2193,5104.0
2024-02-05 12:35:00,99.95,100.08,99.89,100.05,10536.0,95.2193,95.3432,95.1622,95.3146,10536.0
2024-02-05 12:40:00,100.06,100.09,100.0,100.02,5343.0,95.3241,95.3527,95.267,95.286,5343.0
2024-02-05 12:45:00,100.02,100.09,99.96,100.03,10186.0,95.286,95.3527,95.2289,95.2956,10186.0
2024-02-05 12:50:00,100.07,100.07,99.8,99.84,15862.0,95.3337,95.3337,95.0764,95.1146,15862.0
2024-02-05 12:55:00,99.8,99.9,99.74,99.76,11383.0,95.0764,95.1717,95.0193,95.0383,11383.0
2024-02-05 13:00:00,99.79,100.05,99.78,100.03,6725.0,95.0669,95.3146,95.0574,95.2956,6725.0
2024-02-05 13:05:00,100.09,100.25,100.08,100.22,6533.0,95.3527,95.5051,95.3432,95.4766,6533.0
2024-02-05 13:10:00,100.24,100.41,100.22,100.31,5926.0,95.4956,95.6576,95.4766,95.5623,5926.0
2024-02-05 13:15:00,100.3,100.38,100.23,100.3,6228.0,95.5528,95.629,95.4861,95.5528,6228.0
2024-02-05 13:20:00,100.3,100.3,100.17,100.17,5430.0,95.5528,95.5528,95.4289,95.4289,5430.0
2024-02-05 13:25:00,100.15,100.21,100.03,100.04,10693.0,95.4099,95.467,95.2956,95.3051,10693.0
2024-02-05 13:30:00,100.03,100.34,100.03,100.34,6738.0,95.2956,95.5909,95.2956,95.5909,6738.0
2024-02-05 13:35:00,100.33,100.46,100.31,100.44,6570.0,95.5814,95.7052,95.5623,95.6862,6570.0
2024-02-05 13:40:00,100.48,100.58,100.43,100.54,6504.0,95.7243,95.8195,95.6766,95.7814,6504.0
2024-02-05 13:45:00,100.59,100.7,100.57,100.57,6887.0,95.8291,95.9338,95.81,95.81,6887.0
2024-02-05 13:50:00,100.55,100.59,100.47,100.48,7481.0,95.7909,95.8291,95.7147,95.7243,7481.0
2024-02-05 13:55:00,100.5,100.61,100.45,100.53,8311.0,95.7433,95.8481,95.6957,95.7719,8311.0
2024-02-05 14:00:00,100.56,100.6,100.49,100.59,6993.0,95.8005,95.8386,95.7338,95.8291,6993.0
2024-02-05 14:05:00,100.6,100.75,100.58,100.73,8007.0,95.8386,95.9815,95.8195,95.9624,8007.0
2024-02-05 14:10:00,100.76,100.79,100.68,100.68,10725.0,95.991,96.0196,95.9148,95.9148,10725.0
2024-02-05 14:15:00,100.66,100.71,100.51,100.57,9095.0,95.8957,95.9434,95.7528,95.81,9095.0
2024-02-05 14:20:00,100.55,100.72,100.55,100.72,10001.0,95.7909,95.9529,95.7909,95.9529,10001.0
2024-02-05 14:25:00,100.72,100.84,100.68,100.74,11839.0,95.9529,96.0672,95.9148,95.972,11839.0
2024-02-05 14:30:00,100.76,100.84,100.7,100.84,7038.0,95.991,96.0672,95.9338,96.0672,7038.0
2024-02-05 14:35:00,100.81,101.09,100.8,101.08,9835.0,96.0386,96.3054,96.0291,96.2959,9835.0
2024-02-05 14:40:00,101.11,101.19,101.07,101.17,9400.0,96.3244,96.4007,96.2863,96.3816,9400.0
2024-02-05 14:45:00,101.19,101.23,101.12,101.19,8026.0,96.4007,96.4388,96.334,96.4007,8026.0
2024-02-05 14:50:00,101.2,101.2,101.05,101.06,9868.0,96.4102,96.4102,96.2673,96.2768,9868.0
2024-02-05 14:55:00,101.04,101.08,100.96,101.05,7312.0,96.2578,96.2959,96.1815,96.2673,7312.0
2024-02-05 15:00:00,101.04,101.07,100.95,100.95,17342.0,96.2578,96.2863,96.172,96.172,17342.0
2024-02-05 15:05:00,100.95,101.05,100.81,100.87,7784.0,96.172,96.2673,96.0386,96.0958,7784.0
2024-02-05 15:10:00,100.88,101.04,100.87,100.88,11786.0,96.1053,96.2578,96.0958,96.1053,11786.0
2024-02-05 15:15:00,100.86,100.88,100.73,100.75,8561.0,96.0863,96.1053,95.9624,95.9815,8561.0
2024-02-05 15:20:00,100.75,100.86,100.67,100.82,14362.0,95.9815,96.0863,95.9053,96.0482,14362.0
2024-02-05 15:25:00,100.86,100.95,100.8,100.87,15172.0,96.0863,96.172,96.0291,96.0958,15172.0
2024-02-05 15:30:00,100.86,100.91,100.76,100.91,17804.0,96.0863,96.1339,95.991,96.1339,17804.0
2024-02-05 15:35:00,100.91,100.93,100.69,100.73,16609.0,96.1339,96.153,95.9243,95.9624,16609.0
2024-02-05 15:40:00,100.75,100.75,100.48,100.48,19199.0,95.9815,95.9815,95.7243,95.7243,19199.0
2024-02-05 15:45:00,100.48,100.63,100.46,100.49,29407.0,95.7243,95.8672,95.7052,95.7338,29407.0
2024-02-05 15:50:00,100.5,100.74,100.47,100.74,41936.0,95.7433,95.972,95.7147,95.972,41936.0
2024-02-05 15:55:00,100.75,100.92,100.75,100.78,134911.0,95.9815,96.1434,95.9815,96.0101,134911.0
2024-02-06 09:30:00,101.0,101.72,100.97,101.51,47954.0,96.2196,96.9056,96.1911,96.7055,47954.0
2024-02-06 09:35:00,101.51,101.75,101.42,101.66,23413.0,96.7055,96.9342,96.6198,96.8484,23413.0
2024-02-06 09:40:00,101.68,101.87,101.66,101.84,6541.0,96.8675,97.0485,96.8484,97.0199,6541.0
2024-02-06 09:45:00,101.88,101.98,101.36,101.58,16440.0,97.058,97.1533,96.5626,96.7722,16440.0
2024-02-06 09:50:00,101.52,101.78,101.38,101.61,13425.0,96.715,96.9627,96.5817,96.8008,13425.0
2024-02-06 09:55:00,101.68,101.68,101.36,101.44,17828.0,96.8675,96.8675,96.5626,96.6388,17828.0
2024-02-06 10:00:00,101.44,101.58,101.28,101.41,28598.0,96.6388,96.7722,96.4864,96.6102,28598.0
2024-02-06 10:05:00,101.44,101.5,101.26,101.31,24910.0,96.6388,96.696,96.4673,96.515,24910.0
2024-02-06 10:10:00,101.28,101.58,101.27,101.48,15105.0,96.4864,96.7722,96.4769,96.6769,15105.0
2024-02-06 10:15:00,101.46,101.89,101.44,101.87,11520.0,96.6579,97.0675,96.6388,97.0485,11520.0
2024-02-06 10:20:00,101.88,101.93,101.54,101.54,9877.0,97.058,97.1056,96.7341,96.7341,9877.0
2024-02-06 10:25:00,101.53,101.81,101.49,101.75,14094.0,96.7246,96.9913,96.6865,96.9342,14094.0
2024-02-06 10:30:00,101.75,101.84,101.69,101.72,8565.0,96.9342,97.0199,96.877,96.9056,8565.0
2024-02-06 10:35:00,101.73,101.88,101.72,101.72,7214.0,96.9151,97.058,96.9056,96.9056,7214.0
2024-02-06 10:40:00,101.73,101.77,101.49,101.59,13184.0,96.9151,96.9532,96.6865,96.7817,13184.0
2024-02-06 10:45:00,101.63,101.74,101.57,101.58,11490.0,96.8198,96.9246,96.7627,96.7722,11490.0
2024-02-06 10:50:00,101.61,101.68,101.48,101.68,7763.0,96.8008,96.8675,96.6769,96.8675,7763.0
2024-02-06 10:55:00,101.68,101.8,101.66,101.68,4197.0,96.8675,96.9818,96.8484,96.8675,4197.0
2024-02-06 11:00:00,101.66,101.78,101.59,101.7,12164.0,96.8484,96.9627,96.7817,96.8865,12164.0
2024-02-06 11:05:00,101.72,101.78,101.56,101.57,3902.0,96.9056,96.9627,96.7531,96.7627,3902.0
2024-02-06 11:10:00,101.59,101.7,101.46,101.48,6331.0,96.7817,96.8865,96.6579,96.6769,6331.0
2024-02-06 11:15:00,101.5,101.74,101.49,101.74,12694.0,96.696,96.9246,96.6865,96.9246,12694.0
2024-02-06 11:20:00,101.73,101.84,101.59,101.84,6195.0,96.9151,97.0199,96.7817,97.0199,6195.0
2024-02-06 11:25:00,101.82,101.9,101.64,101.66,27723.0,97.0008,97.0771,96.8294,96.8484,27723.0
2024-02-06 11:30:00,101.64,101.79,101.58,101.72,13024.0,96.8294,96.9723,96.7722,96.9056,13024.0
2024-02-06 11:35:00,101.72,101.78,101.66,101.77,5349.0,96.9056,96.9627,96.8484,96.9532,5349.0
2024-02-06 11:40:00,101.78,101.87,101.61,101.76,9434.0,96.9627,97.0485,96.8008,96.9437,9434.0
2024-02-06 11:45:00,101.75,101.75,101.58,101.63,8114.0,96.9342,96.9342,96.7722,96.8198,8114.0
2024-02-06 11:50:00,101.64,101.71,101.52,101.71,10502.0,96.8294,96.896,96.715,96.896,10502.0
2024-02-06 11:55:00,101.75,101.99,101.75,101.95,22334.0,96.9342,97.1628,96.9342,97.1247,22334.0
2024-02-06 12:00:00,101.96,102.06,101.89,101.95,19065.0,97.1342,97.2295,97.0675,97.1247,19065.0
2024-02-06 12:05:00,101.98,102.0,101.78,101.93,9421.0,97.1533,97.1723,96.9627,97.1056,9421.0
2024-02-06 12:10:00,101.94,102.0,101.82,101.97,19973.0,97.1152,97.1723,97.0008,97.1437,19973.0
2024-02-06 12:15:00,101.95,102.0,101.85,101.97,9906.0,97.1247,97.1723,97.0294,97.1437,9906.0
2024-02-06 12:20:00,101.94,101.97,101.81,101.86,6072.0,97.1152,97.1437,96.9913,97.0389,6072.0
2024-02-06 12:25:00,101.88,102.09,101.86,102.01,28825.0,97.058,97.2581,97.0389,97.1818,28825.0
2024-02-06 12:30:00,102.03,102.05,101.92,102.04,11252.0,97.2009,97.22,97.0961,97.2104,11252.0
2024-02-06 12:35:00,102.02,102.17,101.96,102.16,22126.0,97.1914,97.3343,97.1342,97.3247,22126.0
2024-02-06 12:40:00,102.16,102.22,102.1,102.13,11502.0,97.3247,97.3819,97.2676,97.2962,11502.0
2024-02-06 12:45:00,102.1,102.13,101.93,101.96,9679.0,97.2676,97.2962,97.1056,97.1342,9679.0
2024-02-06 12:50:00,101.98,102.13,101.97,102.0,50285.0,97.1533,97.2962,97.1437,97.1723,50285.0
2024-02-06 12:55:00,102.04,102.13,101.98,101.99,11348.0,97.2104,97.2962,97.1533,97.1628,11348.0
2024-02-06 13:00:00,101.97,102.14,101.96,102.01,10376.0,97.1437,97.3057,97.1342,97.1818,10376.0
2024-02-06 13:05:00,102.03,102.11,101.94,102.0,8356.0,97.2009,97.2771,97.1152,97.1723,8356.0
2024-02-06 13:10:00,101.99,102.06,101.83,102.03,12412.0,97.1628,97.2295,97.0104,97.2009,12412.0
2024-02-06 13:15:00,102.01,102.06,101.93,101.97,10302.0,97.1818,97.2295,97.1056,97.1437,10302.0
2024-02-06 13:20:00,101.95,102.09,101.91,102.04,5913.0,97.1247,97.2581,97.0866,97.2104,5913.0
2024-02-06 13:25:00,102.03,102.24,102.03,102.21,7076.0,97.2009,97.401,97.2009,97.3724,7076.0
2024-02-06 13:30:00,102.22,102.42,102.2,102.42,12151.0,97.3819,97.5724,97.3629,97.5724,12151.0
2024-02-06 13:35:00,102.39,102.68,102.39,102.68,6677.0,97.5439,97.8201,97.5439,97.8201,6677.0
2024-02-06 13:40:00,102.69,102.81,102.64,102.79,9590.0,97.8297,97.944,97.782,97.9249,9590.0
2024-02-06 13:45:00,102.82,102.86,102.65,102.69,11801.0,97.9535,97.9916,97.7916,97.8297,11801.0
2024-02-06 13:50:00,102.71,102.87,102.67,102.84,4583.0,97.8487,98.0011,97.8106,97.9726,4583.0
2024-02-06 13:55:00,102.85,102.92,102.77,102.84,8915.0,97.9821,98.0488,97.9059,97.9726,8915.0
2024-02-06 14:00:00,102.85,102.95,102.8,102.93,14117.0,97.9821,98.0774,97.9345,98.0583,14117.0
2024-02-06 14:05:00,102.94,102.94,102.65,102.71,9339.0,98.0678,98.0678,97.7916,97.8487,9339.0
2024-02-06 14:10:00,102.69,102.69,102.55,102.59,7036.0,97.8297,97.8297,97.6963,97.7344,7036.0
2024-02-06 14:15:00,102.57,102.65,102.43,102.49,11179.0,97.7153,97.7916,97.582,97.6391,11179.0
2024-02-06 14:20:00,102.48,102.71,102.48,102.69,7987.0,97.6296,97.8487,97.6296,97.8297,7987.0
2024-02-06 14:25:00,102.69,102.78,102.66,102.73,13790.0,97.8297,97.9154,97.8011,97.8678,13790.0
2024-02-06 14:30:00,102.73,102.74,102.56,102.56,10394.0,97.8678,97.8773,97.7058,97.7058,10394.0
2024-02-06 14:35:00,102.58,102.67,102.42,102.48,8951.0,97.7249,97.8106,97.5724,97.6296,8951.0
2024-02-06 14:40:00,102.48,102.7,102.44,102.66,9075.0,97.6296,97.8392,97.5915,97.8011,9075.0
2024-02-06 14:45:00,102.66,102.78,102.66,102.77,9806.0,97.8011,97.9154,97.8011,97.9059,9806.0
2024-02-06 14:50:00,102.79,102.85,102.66,102.75,8085.0,97.9249,97.9821,97.8011,97.8868,8085.0
2024-02-06 14:55:00,102.76,102.87,102.75,102.8,10243.0,97.8963,98.0011,97.8868,97.9345,10243.0
2024-02-06 15:00:00,102.82,102.85,102.63,102.76,14420.0,97.9535,97.9821,97.7725,97.8963,14420.0
2024-02-06 15:05:00,102.78,102.91,102.72,102.76,13321.0,97.9154,98.0392,97.8582,97.8963,13321.0
2024-02-06 15:10:00,102.76,102.77,102.61,102.66,13767.0,97.8963,97.9059,97.7534,97.8011,13767.0
2024-02-06 15:15:00,102.66,102.73,102.62,102.7,14243.0,97.8011,97.8678,97.763,97.8392,14243.0
2024-02-06 15:20:00,102.72,102.94,102.72,102.81,11355.0,97.8582,98.0678,97.8582,97.944,11355.0
2024-02-06 15:25:00,102.81,102.94,102.8,102.85,12988.0,97.944,98.0678,97.9345,97.9821,12988.0
2024-02-06 15:30:00,102.84,102.84,102.57,102.6,11590.0,97.9726,97.9726,97.7153,97.7439,11590.0
2024-02-06 15:35:00,102.62,102.67,102.43,102.45,11875.0,97.763,97.8106,97.582,97.601,11875.0
2024-02-06 15:40:00,102.46,102.54,102.41,102.48,21671.0,97.6105,97.6868,97.5629,97.6296,21671.0
2024-02-06 15:45:00,102.5,102.56,102.41,102.56,17484.0,97.6487,97.7058,97.5629,97.7058,17484.0
2024-02-06 15:50:00,102.59,102.87,102.56,102.84,52897.0,97.7344,98.0011,97.7058,97.9726,52897.0
2024-02-06 15:55:00,102.86,103.08,102.83,103.03,142056.0,97.9916,98.2012,97.963,98.1536,142056.0
2024-02-07 09:30:00,104.27,104.27,102.86,103.28,27446.0,99.3349,99.3349,97.9916,98.3917,27446.0
2024-02-07 09:35:00,103.22,103.28,102.38,102.54,5998.0,98.3346,98.3917,97.5343,97.6868,5998.0
2024-02-07 09:40:00,102.58,102.67,101.95,101.96,6399.0,97.7249,97.8106,97.1247,97.1342,6399.0
2024-02-07 09:45:00,101.89,102.24,101.8,102.24,4519.0,97.0675,97.401,96.9818,97.401,4519.0
2024-02-07 09:50:00,102.36,102.64,102.15,102.37,6918.0,97.5153,97.782,97.3152,97.5248,6918.0
2024-02-07 09:55:00,102.34,102.71,102.34,102.58,5900.0,97.4962,97.8487,97.4962,97.7249,5900.0
2024-02-07 10:00:00,102.58,102.88,102.54,102.75,8175.0,97.7249,98.0107,97.6868,97.8868,8175.0
2024-02-07 10:05:00,102.79,103.0,102.73,102.98,4980.0,97.9249,98.125,97.8678,98.1059,4980.0
2024-02-07 10:10:00,102.96,103.21,102.94,103.18,3588.0,98.0869,98.325,98.0678,98.2965,3588.0
2024-02-07 10:15:00,103.19,103.42,103.1,103.26,8520.0,98.306,98.5251,98.2203,98.3727,8520.0
2024-02-07 10:20:00,103.28,103.38,103.19,103.33,5372.0,98.3917,98.487,98.306,98.4394,5372.0
2024-02-07 10:25:00,103.37,103.64,103.25,103.63,6294.0,98.4775,98.7347,98.3632,98.7252,6294.0
2024-02-07 10:30:00,103.64,103.68,103.48,103.64,10480.0,98.7347,98.7728,98.5823,98.7347,10480.0
2024-02-07 10:35:00,103.65,103.7,103.23,103.36,14074.0,98.7442,98.7919,98.3441,98.4679,14074.0
2024-02-07 10:40:00,103.43,103.5,103.31,103.43,4847.0,98.5346,98.6013,98.4203,98.5346,4847.0
2024-02-07 10:45:00,103.48,103.71,103.48,103.69,4823.0,98.5823,98.8014,98.5823,98.7823,4823.0
2024-02-07 10:50:00,103.74,103.9,103.69,103.84,6038.0,98.83,98.9824,98.7823,98.9252,6038.0
2024-02-07 10:55:00,103.87,103.87,103.57,103.6,10411.0,98.9538,98.9538,98.668,98.6966,10411.0
2024-02-07 11:00:00,103.59,103.59,103.25,103.37,9853.0,98.6871,98.6871,98.3632,98.4775,9853.0
2024-02-07 11:05:00,103.31,103.33,103.05,103.22,6024.0,98.4203,98.4394,98.1726,98.3346,6024.0
2024-02-07 11:10:00,103.21,103.22,103.07,103.21,28536.0,98.325,98.3346,98.1917,98.325,28536.0
2024-02-07 11:15:00,103.29,103.48,103.2,103.45,6619.0,98.4013,98.5823,98.3155,98.5537,6619.0
2024-02-07 11:20:00,103.44,103.47,103.22,103.22,4738.0,98.5442,98.5727,98.3346,98.3346,4738.0
2024-02-07 11:25:00,103.25,103.33,103.17,103.29,2526.0,98.3632,98.4394,98.2869,98.4013,2526.0
2024-02-07 11:30:00,103.33,103.33,102.97,102.97,2641.0,98.4394,98.4394,98.0964,98.0964,2641.0
2024-02-07 11:35:00,102.87,103.02,102.84,102.93,2957.0,98.0011,98.144,97.9726,98.0583,2957.0
2024-02-07 11:40:00,102.95,103.01,102.91,102.93,1676.0,98.0774,98.1345,98.0392,98.0583,1676.0
2024-02-07 11:45:00,102.98,103.08,102.97,103.03,6438.0,98.1059,98.2012,98.0964,98.1536,6438.0
2024-02-07 11:50:00,103.05,103.23,103.04,103.22,3512.0,98.1726,98.3441,98.1631,98.3346,3512.0
2024-02-07 11:55:00,103.26,103.33,103.17,103.2,1806.0,98.3727,98.4394,98.2869,98.3155,1806.0
2024-02-07 12:00:00,103.23,103.32,103.21,103.29,1978.0,98.3441,98.4298,98.325,98.4013,1978.0
2024-02-07 12:05:00,103.25,103.28,103.21,103.25,2868.0,98.3632,98.3917,98.325,98.3632,2868.0
2024-02-07 12:10:00,103.23,103.23,103.1,103.21,5553.0,98.3441,98.3441,98.2203,98.325,5553.0
2024-02-07 12:15:00,103.17,103.27,103.16,103.18,4071.0,98.2869,98.3822,98.2774,98.2965,4071.0
2024-02-07 12:20:00,103.19,103.19,103.05,103.12,3372.0,98.306,98.306,98.1726,98.2393,3372.0
2024-02-07 12:25:00,103.1,103.14,103.05,103.12,3128.0,98.2203,98.2584,98.1726,98.2393,3128.0
2024-02-07 12:30:00,103.05,103.16,103.02,103.09,8287.0,98.1726,98.2774,98.144,98.2107,8287.0
2024-02-07 12:35:00,103.07,103.31,103.04,103.31,9328.0,98.1917,98.4203,98.1631,98.4203,9328.0
2024-02-07 12:40:00,103.27,103.27,102.98,103.11,8780.0,98.3822,98.3822,98.1059,98.2298,8780.0
2024-02-07 12:45:00,103.09,103.12,102.99,103.08,6360.0,98.2107,98.2393,98.1155,98.2012,6360.0
2024-02-07 12:50:00,103.09,103.28,103.02,103.28,6165.0,98.2107,98.3917,98.144,98.3917,6165.0
2024-02-07 12:55:00,103.28,103.34,103.2,103.28,5718.0,98.3917,98.4489,98.3155,98.3917,5718.0
2024-02-07 13:00:00,103.23,103.44,103.09,103.09,5906.0,98.3441,98.5442,98.2107,98.2107,5906.0
2024-02-07 13:05:00,103.12,103.29,103.09,103.28,3910.0,98.2393,98.4013,98.2107,98.3917,3910.0
2024-02-07 13:10:00,103.37,103.41,103.3,103.31,2292.0,98.4775,98.5156,98.4108,98.4203,2292.0
2024-02-07 13:15:00,103.3,103.36,103.21,103.25,2889.0,98.4108,98.4679,98.325,98.3632,2889.0
2024-02-07 13:20:00,103.26,103.32,103.25,103.27,1400.0,98.3727,98.4298,98.3632,98.3822,1400.0
2024-02-07 13:25:00,103.35,103.48,103.35,103.47,1765.0,98.4584,98.5823,98.4584,98.5727,1765.0
2024-02-07 13:30:00,103.55,103.55,103.27,103.36,4647.0,98.649,98.649,98.3822,98.4679,4647.0
2024-02-07 13:35:00,103.33,103.46,103.32,103.43,2951.0,98.4394,98.5632,98.4298,98.5346,2951.0
2024-02-07 13:40:00,103.43,103.43,103.15,103.28,5817.0,98.5346,98.5346,98.2679,98.3917,5817.0
2024-02-07 13:45:00,103.26,103.32,103.23,103.32,2219.0,98.3727,98.4298,98.3441,98.4298,2219.0
2024-02-07 13:50:00,103.31,103.51,103.31,103.44,3788.0,98.4203,98.6109,98.4203,98.5442,3788.0
2024-02-07 13:55:00,103.47,103.5,103.31,103.37,4270.0,98.5727,98.6013,98.4203,98.4775,4270.0
2024-02-07 14:00:00,103.45,103.46,103.37,103.46,3744.0,98.5537,98.5632,98.4775,98.5632,3744.0
2024-02-07 14:05:00,103.47,103.5,103.36,103.41,5705.0,98.5727,98.6013,98.4679,98.5156,5705.0
2024-02-07 14:10:00,103.44,103.49,103.33,103.47,12917.0,98.5442,98.5918,98.4394,98.5727,12917.0
2024-02-07 14:15:00,103.49,103.59,103.37,103.38,4148.0,98.5918,98.6871,98.4775,98.487,4148.0
2024-02-07 14:20:00,103.36,103.56,103.36,103.56,3692.0,98.4679,98.6585,98.4679,98.6585,3692.0
2024-02-07 14:25:00,103.59,103.59,103.47,103.5,4919.0,98.6871,98.6871,98.5727,98.6013,4919.0
2024-02-07 14:30:00,103.55,103.61,103.32,103.32,9791.0,98.649,98.7061,98.4298,98.4298,9791.0
2024-02-07 14:35:00,103.37,103.44,103.32,103.38,6582.0,98.4775,98.5442,98.4298,98.487,6582.0
2024-02-07 14:40:00,103.38,103.47,103.33,103.35,12282.0,98.487,98.5727,98.4394,98.4584,12282.0
2024-02-07 14:45:00,103.38,103.51,103.32,103.41,11701.0,98.487,98.6109,98.4298,98.5156,11701.0
2024-02-07 14:50:00,103.41,103.66,103.4,103.64,8320.0,98.5156,98.7538,98.5061,98.7347,8320.0
2024-02-07 14:55:00,103.64,103.68,103.54,103.57,4353.0,98.7347,98.7728,98.6394,98.668,4353.0
2024-02-07 15:00:00,103.53,103.67,103.47,103.65,5332.0,98.6299,98.7633,98.5727,98.7442,5332.0
2024-02-07 15:05:00,103.7,103.73,103.54,103.64,5634.0,98.7919,98.8204,98.6394,98.7347,5634.0
2024-02-07 15:10:00,103.65,103.82,103.65,103.82,3639.0,98.7442,98.9062,98.7442,98.9062,3639.0
2024-02-07 15:15:00,103.77,103.77,103.58,103.6,5211.0,98.8585,98.8585,98.6775,98.6966,5211.0
2024-02-07 15:20:00,103.56,103.63,103.48,103.52,6331.0,98.6585,98.7252,98.5823,98.6204,6331.0
2024-02-07 15:25:00,103.55,103.57,103.44,103.48,8888.0,98.649,98.668,98.5442,98.5823,8888.0
2024-02-07 15:30:00,103.49,103.59,103.45,103.53,8156.0,98.5918,98.6871,98.5537,98.6299,8156.0
2024-02-07 15:35:00,103.52,103.61,103.52,103.59,5459.0,98.6204,98.7061,98.6204,98.6871,5459.0
2024-02-07 15:40:00,103.6,103.61,103.4,103.5,9957.0,98.6966,98.7061,98.5061,98.6013,9957.0
2024-02-07 15:45:00,103.5,103.51,103.28,103.3,12450.0,98.6013,98.6109,98.3917,98.4108,12450.0
2024-02-07 15:50:00,103.27,103.47,103.22,103.26,26619.0,98.3822,98.5727,98.3346,98.3727,26619.0
2024-02-07 15:55:00,103.39,103.74,103.28,103.71,115213.0,98.4965,98.83,98.3917,98.8014,115213.0
2024-02-08 09:30:00,103.81,104.13,103.51,104.12,26369.0,98.8967,99.2015,98.6109,99.192,26369.0
2024-02-08 09:35:00,104.05,104.21,103.62,103.73,8203.0,99.1253,99.2777,98.7156,98.8204,8203.0
2024-02-08 09:40:00,103.74,103.8,103.42,103.58,4702.0,98.83,98.8871,98.5251,98.6775,4702.0
2024-02-08 09:45:00,103.55,103.74,103.39,103.68,13096.0,98.649,98.83,98.4965,98.7728,13096.0
2024-02-08 09:50:00,103.8,104.06,103.8,104.02,2866.0,98.8871,99.1348,98.8871,99.0967,2866.0
2024-02-08 09:55:00,104.05,104.23,104.03,104.2,4689.0,99.1253,99.2968,99.1062,99.2682,4689.0
2024-02-08 10:00:00,104.23,104.41,104.2,104.41,9186.0,99.2968,99.4683,99.2682,99.4683,9186.0
2024-02-08 10:05:00,104.41,104.57,104.31,104.36,9992.0,99.4683,99.6207,99.373,99.4206,9992.0
2024-02-08 10:10:00,104.4,104.45,104.29,104.33,4256.0,99.4587,99.5064,99.3539,99.392,4256.0
2024-02-08 10:15:00,104.33,104.61,104.33,104.39,7132.0,99.392,99.6588,99.392,99.4492,7132.0
2024-02-08 10:20:00,104.41,104.47,104.25,104.31,5746.0,99.4683,99.5254,99.3158,99.373,5746.0
2024-02-08 10:25:00,104.25,104.5,104.25,104.46,3259.0,99.3158,99.554,99.3158,99.5159,3259.0
2024-02-08 10:30:00,104.47,104.64,104.42,104.49,7152.0,99.5254,99.6874,99.4778,99.5445,7152.0
2024-02-08 10:35:00,104.51,104.62,104.4,104.41,6236.0,99.5635,99.6683,99.4587,99.4683,6236.0
2024-02-08 10:40:00,104.43,104.46,104.31,104.44,6380.0,99.4873,99.5159,99.373,99.4968,6380.0
2024-02-08 10:45:00,104.42,104.6,104.37,104.56,6611.0,99.4778,99.6493,99.4301,99.6112,6611.0
2024-02-08 10:50:00,104.52,104.61,104.37,104.46,9940.0,99.573,99.6588,99.4301,99.5159,9940.0
2024-02-08 10:55:00,104.48,104.52,104.36,104.52,9145.0,99.5349,99.573,99.4206,99.573,9145.0
2024-02-08 11:00:00,104.5,104.58,104.44,104.57,9758.0,99.554,99.6302,99.4968,99.6207,9758.0
2024-02-08 11:05:00,104.55,104.74,104.53,104.59,6089.0,99.6016,99.7826,99.5826,99.6397,6089.0
2024-02-08 11:10:00,104.59,104.75,104.59,104.71,9669.0,99.6397,99.7922,99.6397,99.7541,9669.0
2024-02-08 11:15:00,104.69,104.75,104.62,104.69,5588.0,99.735,99.7922,99.6683,99.735,5588.0
2024-02-08 11:20:00,104.71,104.81,104.51,104.6,6767.0,99.7541,99.8493,99.5635,99.6493,6767.0
2024-02-08 11:25:00,104.62,104.62,104.32,104.36,15433.0,99.6683,99.6683,99.3825,99.4206,15433.0
2024-02-08 11:30:00,104.34,104.43,104.21,104.43,9426.0,99.4016,99.4873,99.2777,99.4873,9426.0
2024-02-08 11:35:00,104.45,104.45,104.39,104.45,3600.0,99.5064,99.5064,99.4492,99.5064,3600.0
2024-02-08 11:40:00,104.42,104.57,104.38,104.45,5831.0,99.4778,99.6207,99.4397,99.5064,5831.0
2024-02-08 11:45:00,104.49,104.71,104.47,104.63,4605.0,99.5445,99.7541,99.5254,99.6778,4605.0
2024-02-08 11:50:00,104.66,104.73,104.59,104.6,4994.0,99.7064,99.7731,99.6397,99.6493,4994.0
2024-02-08 11:55:00,104.6,104.86,104.6,104.84,7044.0,99.6493,99.897,99.6493,99.8779,7044.0
2024-02-08 12:00:00,104.88,104.93,104.72,104.73,3925.0,99.916,99.9636,99.7636,99.7731,3925.0
2024-02-08 12:05:00,104.7,104.77,104.62,104.71,3380.0,99.7445,99.8112,99.6683,99.7541,3380.0
2024-02-08 12:10:00,104.66,104.78,104.65,104.76,2816.0,99.7064,99.8207,99.6969,99.8017,2816.0
2024-02-08 12:15:00,104.79,104.93,104.75,104.87,4851.0,99.8303,99.9636,99.7922,99.9065,4851.0
2024-02-08 12:20:00,104.84,104.94,104.73,104.91,3304.0,99.8779,99.9732,99.7731,99.9446,3304.0
2024-02-08 12:25:00,104.88,105.05,104.88,104.93,12601.0,99.916,100.078,99.916,99.9636,12601.0
2024-02-08 12:30:00,104.92,104.98,104.9,104.93,5423.0,99.9541,100.0113,99.9351,99.9636,5423.0
2024-02-08 12:35:00,104.91,105.19,104.88,105.19,8907.0,99.9446,100.2113,99.916,100.2113,8907.0
2024-02-08 12:40:00,105.21,105.22,105.09,105.19,5231.0,100.2304,100.2399,100.1161,100.2113,5231.0
2024-02-08 12:45:00,105.15,105.19,105.08,105.17,5394.0,100.1732,100.2113,100.1065,100.1923,5394.0
2024-02-08 12:50:00,105.14,105.28,105.13,105.24,5749.0,100.1637,100.2971,100.1542,100.259,5749.0
2024-02-08 12:55:00,105.19,105.24,105.13,105.23,4465.0,100.2113,100.259,100.1542,100.2494,4465.0
2024-02-08 13:00:00,105.25,105.49,105.25,105.39,6670.0,100.2685,100.4971,100.2685,100.4019,6670.0
2024-02-08 13:05:00,105.31,105.35,105.22,105.22,4789.0,100.3257,100.3638,100.2399,100.2399,4789.0
2024-02-08 13:10:00,105.26,105.28,105.11,105.21,5026.0,100.278,100.2971,100.1351,100.2304,5026.0
2024-02-08 13:15:00,105.24,105.29,105.09,105.1,7892.0,100.259,100.3066,100.1161,100.1256,7892.0
2024-02-08 13:20:00,105.07,105.22,105.07,105.17,4782.0,100.097,100.2399,100.097,100.1923,4782.0
2024-02-08 13:25:00,105.16,105.29,105.16,105.25,5041.0,100.1828,100.3066,100.1828,100.2685,5041.0
2024-02-08 13:30:00,105.26,105.26,105.15,105.2,4055.0,100.278,100.278,100.1732,100.2209,4055.0
2024-02-08 13:35:00,105.25,105.36,105.24,105.27,4743.0,100.2685,100.3733,100.259,100.2875,4743.0
2024-02-08 13:40:00,105.29,105.35,105.22,105.3,4356.0,100.3066,100.3638,100.2399,100.3161,4356.0
2024-02-08 13:45:00,105.29,105.39,105.29,105.32,5047.0,100.3066,100.4019,100.3066,100.3352,5047.0
2024-02-08 13:50:00,105.3,105.3,105.14,105.25,5499.0,100.3161,100.3161,100.1637,100.2685,5499.0
2024-02-08 13:55:00,105.22,105.25,105.16,105.25,3646.0,100.2399,100.2685,100.1828,100.2685,3646.0
2024-02-08 14:00:00,105.29,105.36,105.16,105.17,5234.0,100.3066,100.3733,100.1828,100.1923,5234.0
2024-02-08 14:05:00,105.17,105.17,105.05,105.09,4442.0,100.1923,100.1923,100.078,100.1161,4442.0
2024-02-08 14:10:00,105.15,105.2,105.06,105.07,6174.0,100.1732,100.2209,100.0875,100.097,6174.0
2024-02-08 14:15:00,105.06,105.11,105.0,105.11,6782.0,100.0875,100.1351,100.0303,100.1351,6782.0
2024-02-08 14:20:00,105.09,105.09,104.91,104.93,4773.0,100.1161,100.1161,99.9446,99.9636,4773.0
2024-02-08 14:25:00,104.94,104.95,104.81,104.82,4350.0,99.9732,99.9827,99.8493,99.8588,4350.0
2024-02-08 14:30:00,104.78,104.8,104.64,104.65,4890.0,99.8207,99.8398,99.6874,99.6969,4890.0
2024-02-08 14:35:00,104.65,104.69,104.48,104.61,5304.0,99.6969,99.735,99.5349,99.6588,5304.0
2024-02-08 14:40:00,104.62,104.69,104.61,104.68,5804.0,99.6683,99.735,99.6588,99.7255,5804.0
2024-02-08 14:45:00,104.69,104.85,104.69,104.79,4766.0,99.735,99.8874,99.735,99.8303,4766.0
2024-02-08 14:50:00,104.8,104.9,104.79,104.87,4746.0,99.8398,99.9351,99.8303,99.9065,4746.0
2024-02-08 14:55:00,104.84,104.99,104.84,104.95,5951.0,99.8779,100.0208,99.8779,99.9827,5951.0
2024-02-08 15:00:00,104.97,105.0,104.88,104.88,6022.0,100.0017,100.0303,99.916,99.916,6022.0
2024-02-08 15:05:00,104.89,104.94,104.87,104.91,3947.0,99.9255,99.9732,99.9065,99.9446,3947.0
2024-02-08 15:10:00,104.92,104.97,104.91,104.94,6005.0,99.9541,100.0017,99.9446,99.9732,6005.0
2024-02-08 15:15:00,104.95,104.97,104.84,104.87,7636.0,99.9827,100.0017,99.8779,99.9065,7636.0
2024-02-08 15:20:00,104.87,104.97,104.83,104.86,8192.0,99.9065,100.0017,99.8684,99.897,8192.0
2024-02-08 15:25:00,104.86,104.86,104.72,104.76,10395.0,99.897,99.897,99.7636,99.8017,10395.0
2024-02-08 15:30:00,104.77,104.87,104.76,104.83,9285.0,99.8112,99.9065,99.8017,99.8684,9285.0
2024-02-08 15:35:00,104.84,104.84,104.73,104.77,13750.0,99.8779,99.8779,99.7731,99.8112,13750.0
2024-02-08 15:40:00,104.77,104.93,104.74,104.81,14770.0,99.8112,99.9636,99.7826,99.8493,14770.0
2024-02-08 15:45:00,104.8,104.8,104.59,104.68,25793.0,99.8398,99.8398,99.6397,99.7255,25793.0
2024-02-08 15:50:00,104.68,104.89,104.68,104.8,49767.0,99.7255,99.9255,99.7255,99.8398,49767.0
2024-02-08 15:55:00,104.79,104.8,104.58,104.6,161471.0,99.8303,99.8398,99.6302,99.6493,161471.0
2024-02-09 09:30:00,104.93,104.93,104.5,104.54,26242.0,99.9636,99.9636,99.554,99.5921,26242.0
2024-02-09 09:35:00,104.46,104.53,104.04,104.53,8189.0,99.5159,99.5826,99.1158,99.5826,8189.0
2024-02-09 09:40:00,104.35,104.56,104.33,104.56,3827.0,99.4111,99.6112,99.392,99.6112,3827.0
2024-02-09 09:45:00,104.73,104.75,104.4,104.56,9257.0,99.7731,99.7922,99.4587,99.6112,9257.0
2024-02-09 09:50:00,104.6,104.79,104.52,104.79,4782.0,99.6493,99.8303,99.573,99.8303,4782.0
2024-02-09 09:55:00,104.99,105.15,104.85,105.15,6811.0,100.0208,100.1732,99.8874,100.1732,6811.0
2024-02-09 10:00:00,105.15,105.15,105.0,105.02,3363.0,100.1732,100.1732,100.0303,100.0494,3363.0
2024-02-09 10:05:00,105.11,105.25,105.03,105.22,5171.0,100.1351,100.2685,100.0589,100.2399,5171.0
2024-02-09 10:10:00,105.25,105.27,104.89,104.92,11026.0,100.2685,100.2875,99.9255,99.9541,11026.0
2024-02-09 10:15:00,104.91,105.03,104.79,104.79,4676.0,99.9446,100.0589,99.8303,99.8303,4676.0
2024-02-09 10:20:00,104.87,104.96,104.7,104.96,6066.0,99.9065,99.9922,99.7445,99.9922,6066.0
2024-02-09 10:25:00,104.89,104.98,104.83,104.89,5200.0,99.9255,100.0113,99.8684,99.9255,5200.0
2024-02-09 10:30:00,104.92,105.04,104.86,105.0,6312.0,99.9541,100.0684,99.897,100.0303,6312.0
2024-02-09 10:35:00,105.01,105.31,105.01,105.31,11624.0,100.0399,100.3257,100.0399,100.3257,11624.0
2024-02-09 10:40:00,105.3,105.31,105.18,105.21,6285.0,100.3161,100.3257,100.2018,100.2304,6285.0
2024-02-09 10:45:00,105.26,105.41,105.15,105.29,8307.0,100.278,100.4209,100.1732,100.3066,8307.0
2024-02-09 10:50:00,105.27,105.4,105.23,105.27,6888.0,100.2875,100.4114,100.2494,100.2875,6888.0
2024-02-09 10:55:00,105.27,105.38,105.22,105.29,8327.0,100.2875,100.3923,100.2399,100.3066,8327.0
2024-02-09 11:00:00,105.26,105.58,105.26,105.49,7598.0,100.278,100.5829,100.278,100.4971,7598.0
2024-02-09 11:05:00,105.45,105.46,105.11,105.14,23374.0,100.459,100.4686,100.1351,100.1637,23374.0
2024-02-09 11:10:00,105.22,105.3,105.1,105.1,4486.0,100.2399,100.3161,100.1256,100.1256,4486.0
2024-02-09 11:15:00,105.16,105.16,104.82,105.03,6911.0,100.1828,100.1828,99.8588,100.0589,6911.0
2024-02-09 11:20:00,105.02,105.13,104.97,104.98,1604.0,100.0494,100.1542,100.0017,100.0113,1604.0
2024-02-09 11:25:00,104.89,104.99,104.85,104.97,3219.0,99.9255,100.0208,99.8874,100.0017,3219.0
2024-02-09 11:30:00,104.92,105.0,104.79,105.0,6324.0,99.9541,100.0303,99.8303,100.0303,6324.0
2024-02-09 11:35:00,105.01,105.03,104.86,105.01,5295.0,100.0399,100.0589,99.897,100.0399,5295.0
2024-02-09 11:40:00,105.01,105.1,105.0,105.03,2664.0,100.0399,100.1256,100.0303,100.0589,2664.0
2024-02-09 11:45:00,105.08,105.2,105.06,105.14,8221.0,100.1065,100.2209,100.0875,100.1637,8221.0
2024-02-09 11:50:00,105.12,105.22,105.09,105.14,6214.0,100.1446,100.2399,100.1161,100.1637,6214.0
2024-02-09 11:55:00,105.1,105.23,105.07,105.23,5678.0,100.1256,100.2494,100.097,100.2494,5678.0
2024-02-09 12:00:00,105.22,105.29,105.18,105.22,4331.0,100.2399,100.3066,100.2018,100.2399,4331.0
2024-02-09 12:05:00,105.22,105.24,105.14,105.15,11820.0,100.2399,100.259,100.1637,100.1732,11820.0
2024-02-09 12:10:00,105.18,105.23,105.12,105.16,5391.0,100.2018,100.2494,100.1446,100.1828,5391.0
2024-02-09 12:15:00,105.13,105.16,105.05,105.08,2429.0,100.1542,100.1828,100.078,100.1065,2429.0
2024-02-09 12:20:00,105.05,105.14,105.03,105.09,5700.0,100.078,100.1637,100.0589,100.1161,5700.0
2024-02-09 12:25:00,105.12,105.22,105.12,105.22,2998.0,100.1446,100.2399,100.1446,100.2399,2998.0
2024-02-09 12:30:00,105.18,105.25,105.1,105.13,4201.0,100.2018,100.2685,100.1256,100.1542,4201.0
2024-02-09 12:35:00,105.13,105.17,105.09,105.14,4101.0,100.1542,100.1923,100.1161,100.1637,4101.0
2024-02-09 12:40:00,105.17,105.26,105.15,105.15,2403.0,100.1923,100.278,100.1732,100.1732,2403.0
2024-02-09 12:45:00,105.19,105.22,105.04,105.09,5968.0,100.2113,100.2399,100.0684,100.1161,5968.0
2024-02-09 12:50:00,105.13,105.27,105.12,105.27,3395.0,100.1542,100.2875,100.1446,100.2875,3395.0
2024-02-09 12:55:00,105.23,105.32,105.21,105.31,1800.0,100.2494,100.3352,100.2304,100.3257,1800.0
2024-02-09 13:00:00,105.36,105.36,105.24,105.34,3057.0,100.3733,100.3733,100.259,100.3542,3057.0
2024-02-09 13:05:00,105.33,105.43,105.31,105.38,2915.0,100.3447,100.44,100.3257,100.3923,2915.0
2024-02-09 13:10:00,105.41,105.47,105.32,105.32,11027.0,100.4209,100.4781,100.3352,100.3352,11027.0
2024-02-09 13:15:00,105.33,105.42,105.3,105.42,2785.0,100.3447,100.4304,100.3161,100.4304,2785.0
2024-02-09 13:20:00,105.46,105.51,105.4,105.5,3748.0,100.4686,100.5162,100.4114,100.5067,3748.0
2024-02-09 13:25:00,105.5,105.57,105.42,105.5,9806.0,100.5067,100.5733,100.4304,100.5067,9806.0
2024-02-09 13:30:00,105.49,105.53,105.44,105.47,4158.0,100.4971,100.5352,100.4495,100.4781,4158.0
2024-02-09 13:35:00,105.45,105.52,105.4,105.51,8781.0,100.459,100.5257,100.4114,100.5162,8781.0
2024-02-09 13:40:00,105.49,105.51,105.4,105.4,3325.0,100.4971,100.5162,100.4114,100.4114,3325.0
2024-02-09 13:45:00,105.42,105.42,105.28,105.28,6907.0,100.4304,100.4304,100.2971,100.2971,6907.0
2024-02-09 13:50:00,105.3,105.3,105.21,105.26,4014.0,100.3161,100.3161,100.2304,100.278,4014.0
2024-02-09 13:55:00,105.24,105.25,105.12,105.17,5747.0,100.259,100.2685,100.1446,100.1923,5747.0
2024-02-09 14:00:00,105.15,105.19,105.09,105.19,3385.0,100.1732,100.2113,100.1161,100.2113,3385.0
2024-02-09 14:05:00,105.15,105.15,105.0,105.08,4932.0,100.1732,100.1732,100.0303,100.1065,4932.0
2024-02-09 14:10:00,105.08,105.11,105.01,105.08,3556.0,100.1065,100.1351,100.0399,100.1065,3556.0
2024-02-09 14:15:00,105.1,105.16,105.08,105.15,4894.0,100.1256,100.1828,100.1065,100.1732,4894.0
2024-02-09 14:20:00,105.15,105.16,105.1,105.12,4316.0,100.1732,100.1828,100.1256,100.1446,4316.0
2024-02-09 14:25:00,105.12,105.14,105.1,105.12,3618.0,100.1446,100.1637,100.1256,100.1446,3618.0
2024-02-09 14:30:00,105.12,105.22,105.11,105.21,6197.0,100.1446,100.2399,100.1351,100.2304,6197.0
2024-02-09 14:35:00,105.19,105.23,105.15,105.22,4291.0,100.2113,100.2494,100.1732,100.2399,4291.0
2024-02-09 14:40:00,105.22,105.3,105.18,105.2,3989.0,100.2399,100.3161,100.2018,100.2209,3989.0
2024-02-09 14:45:00,105.21,105.28,105.15,105.15,4472.0,100.2304,100.2971,100.1732,100.1732,4472.0
2024-02-09 14:50:00,105.14,105.14,104.97,105.0,10217.0,100.1637,100.1637,100.0017,100.0303,10217.0
2024-02-09 14:55:00,105.0,105.2,104.97,105.14,10238.0,100.0303,100.2209,100.0017,100.1637,10238.0
2024-02-09 15:00:00,105.14,105.14,104.88,105.06,20538.0,100.1637,100.1637,99.916,100.0875,20538.0
2024-02-09 15:05:00,105.01,105.02,104.85,105.02,5444.0,100.0399,100.0494,99.8874,100.0494,5444.0
2024-02-09 15:10:00,105.02,105.3,105.02,105.3,9539.0,100.0494,100.3161,100.0494,100.3161,9539.0
2024-02-09 15:15:00,105.32,105.35,105.23,105.27,6175.0,100.3352,100.3638,100.2494,100.2875,6175.0
2024-02-09 15:20:00,105.24,105.24,105.04,105.07,6454.0,100.259,100.259,100.0684,100.097,6454.0
2024-02-09 15:25:00,105.04,105.11,104.98,105.11,9864.0,100.0684,100.1351,100.0113,100.1351,9864.0
2024-02-09 15:30:00,105.12,105.12,104.98,105.06,17884.0,100.1446,100.1446,100.0113,100.0875,17884.0
2024-02-09 15:35:00,105.03,105.22,105.02,105.18,9288.0,100.0589,100.2399,100.0494,100.2018,9288.0
2024-02-09 15:40:00,105.18,105.24,105.01,105.01,8162.0,100.2018,100.259,100.0399,100.0399,8162.0
2024-02-09 15:45:00,105.02,105.16,104.99,105.08,13665.0,100.0494,100.1828,100.0208,100.1065,13665.0
2024-02-09 15:50:00,105.06,105.21,104.99,105.09,43956.0,100.0875,100.2304,100.0208,100.1161,43956.0
2024-02-09 15:55:00,105.1,105.21,105.01,105.04,48248.0,100.1256,100.2304,100.0399,100.0684,48248.0
2024-02-12 09:30:00,105.41,105.61,105.0,105.0,17693.0,100.4209,100.6115,100.0303,100.0303,17693.0
2024-02-12 09:35:00,105.13,105.45,105.12,105.23,7516.0,100.1542,100.459,100.1446,100.2494,7516.0
2024-02-12 09:40:00,105.15,105.7,105.13,105.59,7774.0,100.1732,100.6972,100.1542,100.5924,7774.0
2024-02-12 09:45:00,105.58,105.63,105.39,105.56,16873.0,100.5829,100.6305,100.4019,100.5638,16873.0
2024-02-12 09:50:00,105.55,106.0,105.54,106.0,20649.0,100.5543,100.983,100.5448,100.983,20649.0
2024-02-12 09:55:00,105.96,106.38,105.94,106.36,8280.0,100.9449,101.345,100.9258,101.326,8280.0
2024-02-12 10:00:00,106.35,106.81,106.35,106.81,7274.0,101.3164,101.7547,101.3164,101.7547,7274.0
2024-02-12 10:05:00,106.74,106.83,106.48,106.73,6065.0,101.688,101.7737,101.4403,101.6784,6065.0
2024-02-12 10:10:00,106.84,106.92,106.71,106.71,8191.0,101.7832,101.8595,101.6594,101.6594,8191.0
2024-02-12 10:15:00,106.65,106.65,106.41,106.6,15099.0,101.6022,101.6022,101.3736,101.5546,15099.0
2024-02-12 10:20:00,106.64,106.74,106.51,106.71,3390.0,101.5927,101.688,101.4689,101.6594,3390.0
2024-02-12 10:25:00,106.72,106.98,106.69,106.81,4857.0,101.6689,101.9166,101.6403,101.7547,4857.0
2024-02-12 10:30:00,106.83,107.19,106.83,107.11,11675.0,101.7737,102.1167,101.7737,102.0405,11675.0
2024-02-12 10:35:00,107.12,107.37,107.11,107.36,3368.0,102.05,102.2882,102.0405,102.2786,3368.0
2024-02-12 10:40:00,107.4,107.5,107.27,107.37,5398.0,102.3167,102.412,102.1929,102.2882,5398.0
2024-02-12 10:45:00,107.35,107.41,107.21,107.33,10579.0,102.2691,102.3263,102.1357,102.25,10579.0
2024-02-12 10:50:00,107.33,107.42,107.24,107.26,5518.0,102.25,102.3358,102.1643,102.1834,5518.0
2024-02-12 10:55:00,107.23,107.24,106.95,107.0,9971.0,102.1548,102.1643,101.888,101.9357,9971.0
2024-02-12 11:00:00,107.04,107.07,106.87,106.9,10784.0,101.9738,102.0024,101.8118,101.8404,10784.0
2024-02-12 11:05:00,106.89,107.11,106.88,107.08,6655.0,101.8309,102.0405,101.8213,102.0119,6655.0
2024-02-12 11:10:00,107.07,107.09,106.98,107.06,5186.0,102.0024,102.0214,101.9166,101.9928,5186.0
2024-02-12 11:15:00,107.08,107.16,107.0,107.0,6457.0,102.0119,102.0881,101.9357,101.9357,6457.0
2024-02-12 11:20:00,106.98,107.06,106.84,107.01,4927.0,101.9166,101.9928,101.7832,101.9452,4927.0
2024-02-12 11:25:00,107.01,107.12,106.99,107.01,8816.0,101.9452,102.05,101.9261,101.9452,8816.0
2024-02-12 11:30:00,107.0,107.27,106.92,107.27,14483.0,101.9357,102.1929,101.8595,102.1929,14483.0
2024-02-12 11:35:00,107.22,107.32,107.04,107.04,5984.0,102.1453,102.2405,101.9738,101.9738,5984.0
2024-02-12 11:40:00,107.04,107.04,106.84,106.9,2302.0,101.9738,101.9738,101.7832,101.8404,2302.0
2024-02-12 11:45:00,106.93,106.99,106.74,106.78,5984.0,101.869,101.9261,101.688,101.7261,5984.0
2024-02-12 11:50:00,106.85,107.09,106.85,107.02,2709.0,101.7928,102.0214,101.7928,101.9547,2709.0
2024-02-12 11:55:00,107.05,107.17,107.0,107.02,1841.0,101.9833,102.0976,101.9357,101.9547,1841.0
2024-02-12 12:00:00,106.98,106.98,106.85,106.97,1340.0,101.9166,101.9166,101.7928,101.9071,1340.0
2024-02-12 12:05:00,106.96,107.06,106.87,106.91,2226.0,101.8976,101.9928,101.8118,101.8499,2226.0
2024-02-12 12:10:00,106.9,107.01,106.89,106.9,4180.0,101.8404,101.9452,101.8309,101.8404,4180.0
2024-02-12 12:15:00,106.86,106.91,106.81,106.91,4204.0,101.8023,101.8499,101.7547,101.8499,4204.0
2024-02-12 12:20:00,107.0,107.04,106.87,107.04,4324.0,101.9357,101.9738,101.8118,101.9738,4324.0
2024-02-12 12:25:00,107.09,107.2,107.0,107.19,4920.0,102.0214,102.1262,101.9357,102.1167,4920.0
2024-02-12 12:30:00,107.2,107.24,107.15,107.2,2384.0,102.1262,102.1643,102.0786,102.1262,2384.0
2024-02-12 12:35:00,107.2,107.2,107.05,107.06,2200.0,102.1262,102.1262,101.9833,101.9928,2200.0
2024-02-12 12:40:00,107.04,107.11,107.02,107.03,2000.0,101.9738,102.0405,101.9547,101.9642,2000.0
2024-02-12 12:45:00,107.02,107.11,107.02,107.11,4459.0,101.9547,102.0405,101.9547,102.0405,4459.0
2024-02-12 12:50:00,107.13,107.14,106.96,107.04,2700.0,102.0595,102.069,101.8976,101.9738,2700.0
2024-02-12 12:55:00,107.03,107.11,107.03,107.11,2524.0,101.9642,102.0405,101.9642,102.0405,2524.0
2024-02-12 13:00:00,107.17,107.25,107.17,107.24,3258.0,102.0976,102.1738,102.0976,102.1643,3258.0
2024-02-12 13:05:00,107.29,107.33,107.25,107.33,1617.0,102.2119,102.25,102.1738,102.25,1617.0
2024-02-12 13:10:00,107.33,107.44,107.33,107.39,1400.0,102.25,102.3548,102.25,102.3072,1400.0
2024-02-12 13:15:00,107.4,107.52,107.39,107.44,3009.0,102.3167,102.4311,102.3072,102.3548,3009.0
2024-02-12 13:20:00,107.46,107.5,107.29,107.4,8112.0,102.3739,102.412,102.2119,102.3167,8112.0
2024-02-12 13:25:00,107.39,107.4,107.25,107.27,2915.0,102.3072,102.3167,102.1738,102.1929,2915.0
2024-02-12 13:30:00,107.22,107.22,106.98,107.06,15236.0,102.1453,102.1453,101.9166,101.9928,15236.0
2024-02-12 13:35:00,107.05,107.09,106.84,106.93,8716.0,101.9833,102.0214,101.7832,101.869,8716.0
2024-02-12 13:40:00,106.9,106.91,106.74,106.86,8012.0,101.8404,101.8499,101.688,101.8023,8012.0
2024-02-12 13:45:00,106.92,107.12,106.92,107.12,7572.0,101.8595,102.05,101.8595,102.05,7572.0
2024-02-12 13:50:00,107.12,107.29,107.09,107.24,8210.0,102.05,102.2119,102.0214,102.1643,8210.0
2024-02-12 13:55:00,107.23,107.45,107.21,107.4,11756.0,102.1548,102.3644,102.1357,102.3167,11756.0
2024-02-12 14:00:00,107.39,107.39,106.97,106.97,8540.0,102.3072,102.3072,101.9071,101.9071,8540.0
2024-02-12 14:05:00,107.01,107.2,106.91,107.2,2964.0,101.9452,102.1262,101.8499,102.1262,2964.0
2024-02-12 14:10:00,107.18,107.18,106.96,106.96,4098.0,102.1071,102.1071,101.8976,101.8976,4098.0
2024-02-12 14:15:00,106.94,106.94,106.22,106.22,9818.0,101.8785,101.8785,101.1926,101.1926,9818.0
2024-02-12 14:20:00,106.18,106.5,106.14,106.44,12274.0,101.1545,101.4593,101.1164,101.4022,12274.0
2024-02-12 14:25:00,106.52,106.54,106.36,106.46,3150.0,101.4784,101.4974,101.326,101.4212,3150.0
2024-02-12 14:30:00,106.41,106.45,106.35,106.42,3326.0,101.3736,101.4117,101.3164,101.3831,3326.0
2024-02-12 14:35:00,106.41,106.48,106.34,106.48,2785.0,101.3736,101.4403,101.3069,101.4403,2785.0
2024-02-12 14:40:00,106.54,106.68,106.4,106.48,5795.0,101.4974,101.6308,101.3641,101.4403,5795.0
2024-02-12 14:45:00,106.44,106.51,106.44,106.48,1345.0,101.4022,101.4689,101.4022,101.4403,1345.0
2024-02-12 14:50:00,106.47,106.47,106.34,106.43,2303.0,101.4308,101.4308,101.3069,101.3926,2303.0
2024-02-12 14:55:00,106.4,106.53,106.38,106.47,2703.0,101.3641,101.4879,101.345,101.4308,2703.0
2024-02-12 15:00:00,106.52,106.58,106.45,106.48,3922.0,101.4784,101.5355,101.4117,101.4403,3922.0
2024-02-12 15:05:00,106.49,106.58,106.48,106.55,2010.0,101.4498,101.5355,101.4403,101.507,2010.0
2024-02-12 15:10:00,106.58,106.58,106.42,106.44,7292.0,101.5355,101.5355,101.3831,101.4022,7292.0
2024-02-12 15:15:00,106.44,106.54,106.4,106.48,4108.0,101.4022,101.4974,101.3641,101.4403,4108.0
2024-02-12 15:20:00,106.47,106.48,106.25,106.28,6199.0,101.4308,101.4403,101.2212,101.2497,6199.0
2024-02-12 15:25:00,106.27,106.48,106.25,106.46,7022.0,101.2402,101.4403,101.2212,101.4212,7022.0
2024-02-12 15:30:00,106.5,106.51,106.31,106.37,6379.0,101.4593,101.4689,101.2783,101.3355,6379.0
2024-02-12 15:35:00,106.36,106.39,106.27,106.29,11670.0,101.326,101.3545,101.2402,101.2593,11670.0
2024-02-12 15:40:00,106.27,106.37,106.21,106.37,13060.0,101.2402,101.3355,101.1831,101.3355,13060.0
2024-02-12 15:45:00,106.35,106.39,106.31,106.33,19973.0,101.3164,101.3545,101.2783,101.2974,19973.0
2024-02-12 15:50:00,106.31,106.33,106.14,106.21,32667.0,101.2783,101.2974,101.1164,101.1831,32667.0
2024-02-12 15:55:00,106.2,106.25,106.06,106.12,82848.0,101.1735,101.2212,101.0402,101.0973,82848.0
2024-02-13 09:30:00,103.16,103.16,102.21,102.97,43282.0,98.2774,98.2774,97.3724,98.0964,43282.0
2024-02-13 09:35:00,103.03,103.47,102.94,103.44,15327.0,98.1536,98.5727,98.0678,98.5442,15327.0
2024-02-13 09:40:00,103.51,103.51,102.98,103.1,9886.0,98.6109,98.6109,98.1059,98.2203,9886.0
2024-02-13 09:45:00,103.11,103.11,102.65,102.77,6241.0,98.2298,98.2298,97.7916,97.9059,6241.0
2024-02-13 09:50:00,102.85,102.98,102.54,102.82,20855.0,97.9821,98.1059,97.6868,97.9535,20855.0
2024-02-13 09:55:00,102.83,102.83,102.37,102.51,46931.0,97.963,97.963,97.5248,97.6582,46931.0
2024-02-13 10:00:00,102.55,102.98,102.36,102.94,17932.0,97.6963,98.1059,97.5153,98.0678,17932.0
2024-02-13 10:05:00,102.91,102.91,102.38,102.39,11495.0,98.0392,98.0392,97.5343,97.5439,11495.0
2024-02-13 10:10:00,102.39,102.6,102.33,102.37,6002.0,97.5439,97.7439,97.4867,97.5248,6002.0
2024-02-13 10:15:00,102.39,102.65,102.25,102.65,8876.0,97.5439,97.7916,97.4105,97.7916,8876.0
2024-02-13 10:20:00,102.72,102.85,102.58,102.82,11149.0,97.8582,97.9821,97.7249,97.9535,11149.0
2024-02-13 10:25:00,102.83,103.14,102.83,103.1,8647.0,97.963,98.2584,97.963,98.2203,8647.0
2024-02-13 10:30:00,103.1,103.25,102.96,102.98,14943.0,98.2203,98.3632,98.0869,98.1059,14943.0
2024-02-13 10:35:00,103.01,103.24,102.87,103.23,8478.0,98.1345,98.3536,98.0011,98.3441,8478.0
2024-02-13 10:40:00,103.21,103.61,103.13,103.34,9975.0,98.325,98.7061,98.2488,98.4489,9975.0
2024-02-13 10:45:00,103.33,103.46,103.21,103.29,5765.0,98.4394,98.5632,98.325,98.4013,5765.0
2024-02-13 10:50:00,103.31,103.49,103.26,103.49,15232.0,98.4203,98.5918,98.3727,98.5918,15232.0
2024-02-13 10:55:00,103.47,103.51,103.16,103.17,5788.0,98.5727,98.6109,98.2774,98.2869,5788.0
2024-02-13 11:00:00,103.18,103.5,103.18,103.5,7796.0,98.2965,98.6013,98.2965,98.6013,7796.0
2024-02-13 11:05:00,103.53,103.84,103.44,103.81,6950.0,98.6299,98.9252,98.5442,98.8967,6950.0
2024-02-13 11:10:00,103.81,103.96,103.74,103.96,6248.0,98.8967,99.0396,98.83,99.0396,6248.0
2024-02-13 11:15:00,103.97,104.05,103.83,103.84,6355.0,99.0491,99.1253,98.9157,98.9252,6355.0
2024-02-13 11:20:00,103.92,104.14,103.89,103.98,3714.0,99.0014,99.211,98.9729,99.0586,3714.0
2024-02-13 11:25:00,104.01,104.04,103.76,103.96,15528.0,99.0872,99.1158,98.849,99.0396,15528.0
2024-02-13 11:30:00,103.99,103.99,103.73,103.88,4941.0,99.0681,99.0681,98.8204,98.9633,4941.0
2024-02-13 11:35:00,103.91,104.03,103.84,104.01,2917.0,98.9919,99.1062,98.9252,99.0872,2917.0
2024-02-13 11:40:00,104.04,104.06,103.9,104.02,5248.0,99.1158,99.1348,98.9824,99.0967,5248.0
2024-02-13 11:45:00,104.04,104.05,103.97,104.01,6377.0,99.1158,99.1253,99.0491,99.0872,6377.0
2024-02-13 11:50:00,103.97,103.98,103.65,103.72,3926.0,99.0491,99.0586,98.7442,98.8109,3926.0
2024-02-13 11:55:00,103.7,103.81,103.59,103.81,2771.0,98.7919,98.8967,98.6871,98.8967,2771.0
2024-02-13 12:00:00,103.82,103.84,103.75,103.77,2951.0,98.9062,98.9252,98.8395,98.8585,2951.0
2024-02-13 12:05:00,103.81,103.87,103.53,103.77,7667.0,98.8967,98.9538,98.6299,98.8585,7667.0
2024-02-13 12:10:00,103.78,103.78,103.58,103.71,4034.0,98.8681,98.8681,98.6775,98.8014,4034.0
2024-02-13 12:15:00,103.68,103.74,103.63,103.66,1800.0,98.7728,98.83,98.7252,98.7538,1800.0
2024-02-13 12:20:00,103.64,103.67,103.49,103.6,4131.0,98.7347,98.7633,98.5918,98.6966,4131.0
2024-02-13 12:25:00,103.57,103.59,103.36,103.38,3144.0,98.668,98.6871,98.4679,98.487,3144.0
2024-02-13 12:30:00,103.39,103.74,103.34,103.64,4015.0,98.4965,98.83,98.4489,98.7347,4015.0
2024-02-13 12:35:00,103.66,103.66,103.53,103.56,3017.0,98.7538,98.7538,98.6299,98.6585,3017.0
2024-02-13 12:40:00,103.6,103.6,103.46,103.46,11448.0,98.6966,98.6966,98.5632,98.5632,11448.0
2024-02-13 12:45:00,103.49,103.52,103.41,103.49,6042.0,98.5918,98.6204,98.5156,98.5918,6042.0
2024-02-13 12:50:00,103.49,103.6,103.34,103.34,5282.0,98.5918,98.6966,98.4489,98.4489,5282.0
2024-02-13 12:55:00,103.31,103.37,103.2,103.22,3949.0,98.4203,98.4775,98.3155,98.3346,3949.0
2024-02-13 13:00:00,103.2,103.21,103.0,103.18,7454.0,98.3155,98.325,98.125,98.2965,7454.0
2024-02-13 13:05:00,103.2,103.44,103.19,103.43,8007.0,98.3155,98.5442,98.306,98.5346,8007.0
2024-02-13 13:10:00,103.42,103.62,103.37,103.62,12083.0,98.5251,98.7156,98.4775,98.7156,12083.0
2024-02-13 13:15:00,103.61,103.71,103.58,103.62,15129.0,98.7061,98.8014,98.6775,98.7156,15129.0
2024-02-13 13:20:00,103.6,103.75,103.57,103.75,9107.0,98.6966,98.8395,98.668,98.8395,9107.0
2024-02-13 13:25:00,103.72,103.79,103.69,103.72,10887.0,98.8109,98.8776,98.7823,98.8109,10887.0
2024-02-13 13:30:00,103.73,103.78,103.53,103.58,11897.0,98.8204,98.8681,98.6299,98.6775,11897.0
2024-02-13 13:35:00,103.58,103.67,103.5,103.65,12763.0,98.6775,98.7633,98.6013,98.7442,12763.0
2024-02-13 13:40:00,103.64,103.7,103.6,103.65,10450.0,98.7347,98.7919,98.6966,98.7442,10450.0
2024-02-13 13:45:00,103.63,103.64,103.31,103.37,19816.0,98.7252,98.7347,98.4203,98.4775,19816.0
2024-02-13 13:50:00,103.39,103.57,103.38,103.52,14356.0,98.4965,98.668,98.487,98.6204,14356.0
2024-02-13 13:55:00,103.54,103.66,103.48,103.63,12792.0,98.6394,98.7538,98.5823,98.7252,12792.0
2024-02-13 14:00:00,103.63,103.63,103.21,103.22,7799.0,98.7252,98.7252,98.325,98.3346,7799.0
2024-02-13 14:05:00,103.17,103.17,102.9,102.92,5804.0,98.2869,98.2869,98.0297,98.0488,5804.0
2024-02-13 14:10:00,102.9,102.9,102.75,102.83,8807.0,98.0297,98.0297,97.8868,97.963,8807.0
2024-02-13 14:15:00,102.75,102.97,102.69,102.96,3818.0,97.8868,98.0964,97.8297,98.0869,3818.0
2024-02-13 14:20:00,102.98,103.05,102.92,102.95,4870.0,98.1059,98.1726,98.0488,98.0774,4870.0
2024-02-13 14:25:00,102.92,103.0,102.79,103.0,4932.0,98.0488,98.125,97.9249,98.125,4932.0
2024-02-13 14:30:00,102.99,103.13,102.96,103.13,3561.0,98.1155,98.2488,98.0869,98.2488,3561.0
2024-02-13 14:35:00,103.22,103.22,103.08,103.17,4072.0,98.3346,98.3346,98.2012,98.2869,4072.0
2024-02-13 14:40:00,103.2,103.22,102.93,102.93,4460.0,98.3155,98.3346,98.0583,98.0583,4460.0
2024-02-13 14:45:00,102.98,103.01,102.81,102.91,3900.0,98.1059,98.1345,97.944,98.0392,3900.0
2024-02-13 14:50:00,102.92,102.98,102.85,102.9,11898.0,98.0488,98.1059,97.9821,98.0297,11898.0
2024-02-13 14:55:00,102.86,102.97,102.73,102.89,14116.0,97.9916,98.0964,97.8678,98.0202,14116.0
2024-02-13 15:00:00,102.92,102.99,102.63,102.65,9637.0,98.0488,98.1155,97.7725,97.7916,9637.0
2024-02-13 15:05:00,102.68,102.72,102.52,102.52,10536.0,97.8201,97.8582,97.6677,97.6677,10536.0
2024-02-13 15:10:00,102.55,102.58,102.45,102.58,9899.0,97.6963,97.7249,97.601,97.7249,9899.0
2024-02-13 15:15:00,102.6,102.72,102.44,102.5,12564.0,97.7439,97.8582,97.5915,97.6487,12564.0
2024-02-13 15:20:00,102.53,102.53,102.29,102.31,13369.0,97.6772,97.6772,97.4486,97.4676,13369.0
2024-02-13 15:25:00,102.32,102.57,102.29,102.56,10671.0,97.4772,97.7153,97.4486,97.7058,10671.0
2024-02-13 15:30:00,102.54,102.75,102.52,102.75,12877.0,97.6868,97.8868,97.6677,97.8868,12877.0
2024-02-13 15:35:00,102.74,102.76,102.67,102.71,8459.0,97.8773,97.8963,97.8106,97.8487,8459.0
2024-02-13 15:40:00,102.7,103.06,102.65,103.04,14520.0,97.8392,98.1821,97.7916,98.1631,14520.0
2024-02-13 15:45:00,103.06,103.46,103.06,103.44,37717.0,98.1821,98.5632,98.1821,98.5442,37717.0
2024-02-13 15:50:00,103.42,103.46,103.0,103.3,50933.0,98.5251,98.5632,98.125,98.4108,50933.0
2024-02-13 15:55:00,103.32,103.43,103.16,103.4,142438.0,98.4298,98.5346,98.2774,98.5061,142438.0
2024-02-14 09:30:00,104.66,104.92,104.49,104.54,22445.0,99.7064,99.9541,99.5445,99.5921,22445.0
2024-02-14 09:35:00,104.49,104.88,104.47,104.73,10999.0,99.5445,99.916,99.5254,99.7731,10999.0
2024-02-14 09:40:00,104.77,104.94,104.73,104.88,13857.0,99.8112,99.9732,99.7731,99.916,13857.0
2024-02-14 09:45:00,104.91,105.07,104.69,105.07,7691.0,99.9446,100.097,99.735,100.097,7691.0
2024-02-14 09:50:00,105.04,105.24,104.94,105.09,13112.0,100.0684,100.259,99.9732,100.1161,13112.0
2024-02-14 09:55:00,105.09,105.42,105.08,105.42,5841.0,100.1161,100.4304,100.1065,100.4304,5841.0
2024-02-14 10:00:00,105.42,105.5,105.3,105.5,6459.0,100.4304,100.5067,100.3161,100.5067,6459.0
2024-02-14 10:05:00,105.54,105.74,105.47,105.69,16641.0,100.5448,100.7353,100.4781,100.6877,16641.0
2024-02-14 10:10:00,105.7,105.78,105.6,105.7,4773.0,100.6972,100.7734,100.6019,100.6972,4773.0
2024-02-14 10:15:00,105.71,105.96,105.69,105.95,5623.0,100.7067,100.9449,100.6877,100.9354,5623.0
2024-02-14 10:20:00,106.0,106.08,105.93,105.93,7584.0,100.983,101.0592,100.9163,100.9163,7584.0
2024-02-14 10:25:00,105.91,106.04,105.76,105.83,5256.0,100.8973,101.0211,100.7544,100.821,5256.0
2024-02-14 10:30:00,105.86,105.91,105.76,105.81,5295.0,100.8496,100.8973,100.7544,100.802,5295.0
2024-02-14 10:35:00,105.82,105.88,105.6,105.64,8852.0,100.8115,100.8687,100.6019,100.64,8852.0
2024-02-14 10:40:00,105.65,105.67,105.55,105.55,6968.0,100.6496,100.6686,100.5543,100.5543,6968.0
2024-02-14 10:45:00,105.54,105.74,105.52,105.73,10059.0,100.5448,100.7353,100.5257,100.7258,10059.0
2024-02-14 10:50:00,105.74,105.84,105.52,105.52,8212.0,100.7353,100.8306,100.5257,100.5257,8212.0
2024-02-14 10:55:00,105.51,105.57,105.29,105.34,3555.0,100.5162,100.5733,100.3066,100.3542,3555.0
2024-02-14 11:00:00,105.34,105.41,105.1,105.24,11731.0,100.3542,100.4209,100.1256,100.259,11731.0
2024-02-14 11:05:00,105.3,105.45,105.21,105.21,4427.0,100.3161,100.459,100.2304,100.2304,4427.0
2024-02-14 11:10:00,105.17,105.4,105.16,105.21,3962.0,100.1923,100.4114,100.1828,100.2304,3962.0
2024-02-14 11:15:00,105.16,105.16,104.79,104.95,7601.0,100.1828,100.1828,99.8303,99.9827,7601.0
2024-02-14 11:20:00,104.95,105.33,104.88,105.24,8621.0,99.9827,100.3447,99.916,100.259,8621.0
2024-02-14 11:25:00,105.21,105.25,104.94,104.99,5826.0,100.2304,100.2685,99.9732,100.0208,5826.0
2024-02-14 11:30:00,105.0,105.15,104.99,105.12,5114.0,100.0303,100.1732,100.0208,100.1446,5114.0
2024-02-14 11:35:00,105.16,105.2,105.11,105.19,3941.0,100.1828,100.2209,100.1351,100.2113,3941.0
2024-02-14 11:40:00,105.17,105.25,105.01,105.01,8807.0,100.1923,100.2685,100.0399,100.0399,8807.0
2024-02-14 11:45:00,104.98,105.11,104.95,105.02,6488.0,100.0113,100.1351,99.9827,100.0494,6488.0
2024-02-14 11:50:00,105.03,105.16,105.0,105.11,4417.0,100.0589,100.1828,100.0303,100.1351,4417.0
2024-02-14 11:55:00,105.09,105.1,104.91,104.92,3148.0,100.1161,100.1256,99.9446,99.9541,3148.0
2024-02-14 12:00:00,104.89,104.89,104.74,104.78,5648.0,99.9255,99.9255,99.7826,99.8207,5648.0
2024-02-14 12:05:00,104.74,104.84,104.67,104.8,3321.0,99.7826,99.8779,99.7159,99.8398,3321.0
2024-02-14 12:10:00,104.87,104.99,104.86,104.96,3284.0,99.9065,100.0208,99.897,99.9922,3284.0
2024-02-14 12:15:00,104.96,105.04,104.92,104.95,4697.0,99.9922,100.0684,99.9541,99.9827,4697.0
2024-02-14 12:20:00,104.94,105.01,104.86,104.98,4614.0,99.9732,100.0399,99.897,100.0113,4614.0
2024-02-14 12:25:00,105.03,105.21,104.98,105.21,6729.0,100.0589,100.2304,100.0113,100.2304,6729.0
2024-02-14 12:30:00,105.23,105.31,105.16,105.29,4039.0,100.2494,100.3257,100.1828,100.3066,4039.0
2024-02-14 12:35:00,105.22,105.23,105.08,105.2,5895.0,100.2399,100.2494,100.1065,100.2209,5895.0
2024-02-14 12:40:00,105.2,105.27,105.18,105.27,4005.0,100.2209,100.2875,100.2018,100.2875,4005.0
2024-02-14 12:45:00,105.25,105.26,105.15,105.24,4797.0,100.2685,100.278,100.1732,100.259,4797.0
2024-02-14 12:50:00,105.24,105.3,105.19,105.24,6002.0,100.259,100.3161,100.2113,100.259,6002.0
2024-02-14 12:55:00,105.27,105.41,105.27,105.28,3413.0,100.2875,100.4209,100.2875,100.2971,3413.0
2024-02-14 13:00:00,105.31,105.46,105.24,105.44,4256.0,100.3257,100.4686,100.259,100.4495,4256.0
2024-02-14 13:05:00,105.43,105.5,105.36,105.36,5343.0,100.44,100.5067,100.3733,100.3733,5343.0
2024-02-14 13:10:00,105.35,105.44,105.18,105.2,5157.0,100.3638,100.4495,100.2018,100.2209,5157.0
2024-02-14 13:15:00,105.19,105.34,105.19,105.25,3415.0,100.2113,100.3542,100.2113,100.2685,3415.0
2024-02-14 13:20:00,105.23,105.38,105.18,105.18,2491.0,100.2494,100.3923,100.2018,100.2018,2491.0
2024-02-14 13:25:00,105.24,105.28,105.2,105.24,2675.0,100.259,100.2971,100.2209,100.259,2675.0
2024-02-14 13:30:00,105.27,105.46,105.25,105.45,5579.0,100.2875,100.4686,100.2685,100.459,5579.0
2024-02-14 13:35:00,105.45,105.57,105.39,105.53,15218.0,100.459,100.5733,100.4019,100.5352,15218.0
2024-02-14 13:40:00,105.54,105.6,105.33,105.33,6334.0,100.5448,100.6019,100.3447,100.3447,6334.0
2024-02-14 13:45:00,105.36,105.53,105.36,105.51,7745.0,100.3733,100.5352,100.3733,100.5162,7745.0
2024-02-14 13:50:00,105.53,105.59,105.45,105.5,4511.0,100.5352,100.5924,100.459,100.5067,4511.0
2024-02-14 13:55:00,105.51,105.53,105.33,105.49,3659.0,100.5162,100.5352,100.3447,100.4971,3659.0
2024-02-14 14:00:00,105.46,105.46,105.24,105.24,4158.0,100.4686,100.4686,100.259,100.259,4158.0
2024-02-14 14:05:00,105.21,105.21,104.99,105.11,5246.0,100.2304,100.2304,100.0208,100.1351,5246.0
2024-02-14 14:10:00,105.1,105.25,105.06,105.23,4995.0,100.1256,100.2685,100.0875,100.2494,4995.0
2024-02-14 14:15:00,105.24,105.35,105.21,105.21,4581.0,100.259,100.3638,100.2304,100.2304,4581.0
2024-02-14 14:20:00,105.23,105.39,105.23,105.39,3480.0,100.2494,100.4019,100.2494,100.4019,3480.0
2024-02-14 14:25:00,105.42,105.52,105.4,105.52,4437.0,100.4304,100.5257,100.4114,100.5257,4437.0
2024-02-14 14:30:00,105.52,105.58,105.45,105.55,3700.0,100.5257,100.5829,100.459,100.5543,3700.0
2024-02-14 14:35:00,105.53,105.75,105.52,105.67,5521.0,100.5352,100.7448,100.5257,100.6686,5521.0
2024-02-14 14:40:00,105.66,105.76,105.57,105.67,4972.0,100.6591,100.7544,100.5733,100.6686,4972.0
2024-02-14 14:45:00,105.72,105.75,105.6,105.62,4631.0,100.7163,100.7448,100.6019,100.621,4631.0
2024-02-14 14:50:00,105.58,105.6,105.46,105.53,7858.0,100.5829,100.6019,100.4686,100.5352,7858.0
2024-02-14 14:55:00,105.49,105.56,105.39,105.56,4038.0,100.4971,100.5638,100.4019,100.5638,4038.0
2024-02-14 15:00:00,105.58,105.67,105.45,105.64,12402.0,100.5829,100.6686,100.459,100.64,12402.0
2024-02-14 15:05:00,105.72,105.83,105.66,105.8,5494.0,100.7163,100.821,100.6591,100.7925,5494.0
2024-02-14 15:10:00,105.81,105.88,105.74,105.8,5119.0,100.802,100.8687,100.7353,100.7925,5119.0
2024-02-14 15:15:00,105.79,105.84,105.67,105.7,8224.0,100.7829,100.8306,100.6686,100.6972,8224.0
2024-02-14 15:20:00,105.7,105.8,105.66,105.72,7956.0,100.6972,100.7925,100.6591,100.7163,7956.0
2024-02-14 15:25:00,105.72,105.79,105.7,105.7,11578.0,100.7163,100.7829,100.6972,100.6972,11578.0
2024-02-14 15:30:00,105.75,105.75,105.47,105.57,11399.0,100.7448,100.7448,100.4781,100.5733,11399.0
2024-02-14 15:35:00,105.56,105.61,105.42,105.52,12022.0,100.5638,100.6115,100.4304,100.5257,12022.0
2024-02-14 15:40:00,105.55,105.64,105.46,105.61,17020.0,100.5543,100.64,100.4686,100.6115,17020.0
2024-02-14 15:45:00,105.61,105.61,105.42,105.49,25146.0,100.6115,100.6115,100.4304,100.4971,25146.0
2024-02-14 15:50:00,105.47,105.67,105.41,105.59,46471.0,100.4781,100.6686,100.4209,100.5924,46471.0
2024-02-14 15:55:00,105.66,105.86,105.58,105.84,102789.0,100.6591,100.8496,100.5829,100.8306,102789.0
2024-02-15 09:30:00,106.43,106.83,106.22,106.3,17116.0,101.3926,101.7737,101.1926,101.2688,17116.0
2024-02-15 09:35:00,106.33,106.57,105.86,106.32,4535.0,101.2974,101.526,100.8496,101.2879,4535.0
2024-02-15 09:40:00,106.3,106.73,106.3,106.56,5451.0,101.2688,101.6784,101.2688,101.5165,5451.0
2024-02-15 09:45:00,106.56,106.56,106.25,106.28,6975.0,101.5165,101.5165,101.2212,101.2497,6975.0
2024-02-15 09:50:00,106.32,106.56,106.14,106.16,7109.0,101.2879,101.5165,101.1164,101.1354,7109.0
2024-02-15 09:55:00,106.17,106.28,105.92,106.06,8682.0,101.145,101.2497,100.9068,101.0402,8682.0
2024-02-15 10:00:00,105.91,106.3,105.91,106.09,12799.0,100.8973,101.2688,100.8973,101.0687,12799.0
2024-02-15 10:05:00,106.02,106.47,106.0,106.47,10293.0,101.0021,101.4308,100.983,101.4308,10293.0
2024-02-15 10:10:00,106.5,106.67,106.42,106.67,5144.0,101.4593,101.6213,101.3831,101.6213,5144.0
2024-02-15 10:15:00,106.64,106.78,106.55,106.64,4379.0,101.5927,101.7261,101.507,101.5927,4379.0
2024-02-15 10:20:00,106.64,106.84,106.57,106.81,12670.0,101.5927,101.7832,101.526,101.7547,12670.0
2024-02-15 10:25:00,106.82,106.82,106.28,106.32,4517.0,101.7642,101.7642,101.2497,101.2879,4517.0
2024-02-15 10:30:00,106.34,106.46,106.06,106.17,4866.0,101.3069,101.4212,101.0402,101.145,4866.0
2024-02-15 10:35:00,106.2,106.39,106.17,106.39,4867.0,101.1735,101.3545,101.145,101.3545,4867.0
2024-02-15 10:40:00,106.36,106.38,106.27,106.33,4927.0,101.326,101.345,101.2402,101.2974,4927.0
2024-02-15 10:45:00,106.3,106.48,106.29,106.43,4798.0,101.2688,101.4403,101.2593,101.3926,4798.0
2024-02-15 10:50:00,106.45,106.45,106.25,106.25,6316.0,101.4117,101.4117,101.2212,101.2212,6316.0
2024-02-15 10:55:00,106.23,106.29,106.08,106.28,6700.0,101.2021,101.2593,101.0592,101.2497,6700.0
2024-02-15 11:00:00,106.29,106.4,105.96,105.98,9102.0,101.2593,101.3641,100.9449,100.9639,9102.0
2024-02-15 11:05:00,106.01,106.1,105.93,105.95,4400.0,100.9925,101.0783,100.9163,100.9354,4400.0
2024-02-15 11:10:00,105.97,106.15,105.96,106.15,2433.0,100.9544,101.1259,100.9449,101.1259,2433.0
2024-02-15 11:15:00,106.13,106.22,106.1,106.2,5021.0,101.1068,101.1926,101.0783,101.1735,5021.0
2024-02-15 11:20:00,106.2,106.32,106.19,106.26,5028.0,101.1735,101.2879,101.164,101.2307,5028.0
2024-02-15 11:25:00,106.29,106.56,106.28,106.43,6348.0,101.2593,101.5165,101.2497,101.3926,6348.0
2024-02-15 11:30:00,106.41,106.45,106.3,106.34,5740.0,101.3736,101.4117,101.2688,101.3069,5740.0
2024-02-15 11:35:00,106.36,106.48,106.35,106.46,4639.0,101.326,101.4403,101.3164,101.4212,4639.0
2024-02-15 11:40:00,106.49,106.51,106.23,106.23,2823.0,101.4498,101.4689,101.2021,101.2021,2823.0
2024-02-15 11:45:00,106.27,106.39,106.27,106.33,4252.0,101.2402,101.3545,101.2402,101.2974,4252.0
2024-02-15 11:50:00,106.33,106.34,106.08,106.34,4254.0,101.2974,101.3069,101.0592,101.3069,4254.0
2024-02-15 11:55:00,106.31,106.34,106.15,106.2,2675.0,101.2783,101.3069,101.1259,101.1735,2675.0
2024-02-15 12:00:00,106.23,106.23,106.1,106.2,2811.0,101.2021,101.2021,101.0783,101.1735,2811.0
2024-02-15 12:05:00,106.19,106.19,106.02,106.05,8367.0,101.164,101.164,101.0021,101.0306,8367.0
2024-02-15 12:10:00,106.05,106.2,106.03,106.06,7394.0,101.0306,101.1735,101.0116,101.0402,7394.0
2024-02-15 12:15:00,106.06,106.17,106.03,106.17,3141.0,101.0402,101.145,101.0116,101.145,3141.0
2024-02-15 12:20:00,106.17,106.25,106.16,106.2,2121.0,101.145,101.2212,101.1354,101.1735,2121.0
2024-02-15 12:25:00,106.2,106.28,106.18,106.18,1900.0,101.1735,101.2497,101.1545,101.1545,1900.0
2024-02-15 12:30:00,106.19,106.24,106.15,106.24,2900.0,101.164,101.2116,101.1259,101.2116,2900.0
2024-02-15 12:35:00,106.27,106.37,106.17,106.21,4213.0,101.2402,101.3355,101.145,101.1831,4213.0
2024-02-15 12:40:00,106.21,106.3,106.18,106.3,2546.0,101.1831,101.2688,101.1545,101.2688,2546.0
2024-02-15 12:45:00,106.3,106.33,106.09,106.14,4573.0,101.2688,101.2974,101.0687,101.1164,4573.0
2024-02-15 12:50:00,106.15,106.25,106.11,106.11,5058.0,101.1259,101.2212,101.0878,101.0878,5058.0
2024-02-15 12:55:00,106.05,106.08,105.95,105.96,4599.0,101.0306,101.0592,100.9354,100.9449,4599.0
2024-02-15 13:00:00,105.91,105.97,105.87,105.95,3347.0,100.8973,100.9544,100.8592,100.9354,3347.0
2024-02-15 13:05:00,105.98,106.22,105.98,106.19,3561.0,100.9639,101.1926,100.9639,101.164,3561.0
2024-02-15 13:10:00,106.17,106.19,105.95,105.97,3313.0,101.145,101.164,100.9354,100.9544,3313.0
2024-02-15 13:15:00,105.97,106.15,105.95,106.14,18018.0,100.9544,101.1259,100.9354,101.1164,18018.0
2024-02-15 13:20:00,106.16,106.21,106.1,106.21,5200.0,101.1354,101.1831,101.0783,101.1831,5200.0
2024-02-15 13:25:00,106.22,106.25,106.17,106.2,2448.0,101.1926,101.2212,101.145,101.1735,2448.0
2024-02-15 13:30:00,106.25,106.28,106.15,106.16,3998.0,101.2212,101.2497,101.1259,101.1354,3998.0
2024-02-15 13:35:00,106.16,106.22,106.03,106.22,3374.0,101.1354,101.1926,101.0116,101.1926,3374.0
2024-02-15 13:40:00,106.25,106.31,106.08,106.09,4335.0,101.2212,101.2783,101.0592,101.0687,4335.0
2024-02-15 13:45:00,106.09,106.2,106.09,106.16,1552.0,101.0687,101.1735,101.0687,101.1354,1552.0
2024-02-15 13:50:00,106.19,106.22,106.08,106.15,5656.0,101.164,101.1926,101.0592,101.1259,5656.0
2024-02-15 13:55:00,106.17,106.26,106.08,106.26,7474.0,101.145,101.2307,101.0592,101.2307,7474.0
2024-02-15 14:00:00,106.27,106.34,106.2,106.34,2796.0,101.2402,101.3069,101.1735,101.3069,2796.0
2024-02-15 14:05:00,106.34,106.49,106.27,106.45,4361.0,101.3069,101.4498,101.2402,101.4117,4361.0
2024-02-15 14:10:00,106.44,106.46,106.24,106.33,4147.0,101.4022,101.4212,101.2116,101.2974,4147.0
2024-02-15 14:15:00,106.3,106.5,106.29,106.49,4148.0,101.2688,101.4593,101.2593,101.4498,4148.0
2024-02-15 14:20:00,106.47,106.6,106.44,106.6,8356.0,101.4308,101.5546,101.4022,101.5546,8356.0
2024-02-15 14:25:00,106.59,106.59,106.38,106.56,5486.0,101.5451,101.5451,101.345,101.5165,5486.0
2024-02-15 14:30:00,106.48,106.52,106.45,106.49,3665.0,101.4403,101.4784,101.4117,101.4498,3665.0
2024-02-15 14:35:00,106.53,106.6,106.49,106.49,8780.0,101.4879,101.5546,101.4498,101.4498,8780.0
2024-02-15 14:40:00,106.49,106.49,106.4,106.46,3611.0,101.4498,101.4498,101.3641,101.4212,3611.0
2024-02-15 14:45:00,106.48,106.57,106.43,106.43,4465.0,101.4403,101.526,101.3926,101.3926,4465.0
2024-02-15 14:50:00,106.41,106.41,106.34,106.4,2421.0,101.3736,101.3736,101.3069,101.3641,2421.0
2024-02-15 14:55:00,106.38,106.41,106.26,106.29,5118.0,101.345,101.3736,101.2307,101.2593,5118.0
2024-02-15 15:00:00,106.3,106.3,106.2,106.24,5035.0,101.2688,101.2688,101.1735,101.2116,5035.0
2024-02-15 15:05:00,106.24,106.24,105.95,105.98,6398.0,101.2116,101.2116,100.9354,100.9639,6398.0
2024-02-15 15:10:00,105.98,106.19,105.97,106.17,4328.0,100.9639,101.164,100.9544,101.145,4328.0
2024-02-15 15:15:00,106.16,106.17,105.88,105.89,4972.0,101.1354,101.145,100.8687,100.8782,4972.0
2024-02-15 15:20:00,105.89,105.93,105.72,105.72,8019.0,100.8782,100.9163,100.7163,100.7163,8019.0
2024-02-15 15:25:00,105.73,105.9,105.7,105.88,10696.0,100.7258,100.8877,100.6972,100.8687,10696.0
2024-02-15 15:30:00,105.88,105.88,105.58,105.58,13559.0,100.8687,100.8687,100.5829,100.5829,13559.0
2024-02-15 15:35:00,105.55,105.61,105.45,105.46,11723.0,100.5543,100.6115,100.459,100.4686,11723.0
2024-02-15 15:40:00,105.48,105.53,105.44,105.51,9044.0,100.4876,100.5352,100.4495,100.5162,9044.0
2024-02-15 15:45:00,105.48,105.5,105.3,105.32,20755.0,100.4876,100.5067,100.3161,100.3352,20755.0
2024-02-15 15:50:00,105.34,105.56,105.28,105.55,74976.0,100.3542,100.5638,100.2971,100.5543,74976.0
2024-02-15 15:55:00,105.49,105.68,105.43,105.57,82020.0,100.4971,100.6781,100.44,100.5733,82020.0
2024-02-16 09:30:00,104.54,105.46,104.43,105.46,56394.0,100.2448,101.127,100.1394,101.127,56394.0
2024-02-16 09:35:00,105.36,105.5,104.51,104.63,10545.0,101.0312,101.1654,100.2161,100.3312,10545.0
2024-02-16 09:40:00,104.67,104.76,104.22,104.26,9129.0,100.3695,100.4558,99.938,99.9764,9129.0
2024-02-16 09:45:00,104.26,104.34,103.88,103.89,14082.0,99.9764,100.0531,99.612,99.6216,14082.0
2024-02-16 09:50:00,103.84,103.87,103.27,103.32,8287.0,99.5736,99.6024,99.027,99.075,8287.0
2024-02-16 09:55:00,103.17,103.26,103.0,103.26,21709.0,98.9311,99.0174,98.7681,99.0174,21709.0
2024-02-16 10:00:00,103.25,103.42,102.99,103.32,22979.0,99.0078,99.1709,98.7585,99.075,22979.0
2024-02-16 10:05:00,103.34,103.67,103.22,103.66,10588.0,99.0942,99.4106,98.9791,99.401,10588.0
2024-02-16 10:10:00,103.64,104.01,103.63,103.86,6805.0,99.3818,99.7366,99.3722,99.5928,6805.0
2024-02-16 10:15:00,103.85,104.05,103.74,104.05,5945.0,99.5832,99.775,99.4777,99.775,5945.0
2024-02-16 10:20:00,104.05,104.05,103.71,103.72,4510.0,99.775,99.775,99.4489,99.4585,4510.0
2024-02-16 10:25:00,103.67,103.9,103.55,103.9,5784.0,99.4106,99.6311,99.2955,99.6311,5784.0
2024-02-16 10:30:00,103.82,103.97,103.69,103.94,9191.0,99.5544,99.6983,99.4298,99.6695,9191.0
2024-02-16 10:35:00,103.91,104.2,103.88,104.19,5093.0,99.6407,99.9188,99.612,99.9092,5093.0
2024-02-16 10:40:00,104.19,104.31,104.14,104.14,2344.0,99.9092,100.0243,99.8613,99.8613,2344.0
2024-02-16 10:45:00,104.11,104.23,103.99,103.99,2858.0,99.8325,99.9476,99.7174,99.7174,2858.0
2024-02-16 10:50:00,104.01,104.18,104.01,104.15,2439.0,99.7366,99.8996,99.7366,99.8709,2439.0
2024-02-16 10:55:00,104.15,104.15,103.93,104.06,7602.0,99.8709,99.8709,99.6599,99.7846,7602.0
2024-02-16 11:00:00,104.07,104.17,103.97,104.02,3068.0,99.7942,99.8901,99.6983,99.7462,3068.0
2024-02-16 11:05:00,103.99,103.99,103.84,103.98,4350.0,99.7174,99.7174,99.5736,99.7079,4350.0
2024-02-16 11:10:00,104.02,104.21,104.0,104.2,4362.0,99.7462,99.9284,99.727,99.9188,4362.0
2024-02-16 11:15:00,104.21,104.76,104.2,104.57,19704.0,99.9284,100.4558,99.9188,100.2736,19704.0
2024-02-16 11:20:00,104.68,104.89,104.65,104.82,7414.0,100.3791,100.5805,100.3503,100.5133,7414.0
2024-02-16 11:25:00,104.86,105.04,104.76,104.77,16636.0,100.5517,100.7243,100.4558,100.4654,16636.0
2024-02-16 11:30:00,104.82,105.05,104.82,104.95,5274.0,100.5133,100.7339,100.5133,100.638,5274.0
2024-02-16 11:35:00,104.92,104.95,104.77,104.86,3423.0,100.6092,100.638,100.4654,100.5517,3423.0
2024-02-16 11:40:00,104.87,104.98,104.84,104.91,5219.0,100.5613,100.6668,100.5325,100.5996,5219.0
2024-02-16 11:45:00,104.88,104.88,104.74,104.75,6243.0,100.5709,100.5709,100.4366,100.4462,6243.0
2024-02-16 11:50:00,104.71,104.91,104.71,104.87,4382.0,100.4079,100.5996,100.4079,100.5613,4382.0
2024-02-16 11:55:00,104.83,105.13,104.82,105.08,6034.0,100.5229,100.8106,100.5133,100.7627,6034.0
2024-02-16 12:00:00,105.06,105.06,104.73,104.78,4312.0,100.7435,100.7435,100.427,100.475,4312.0
2024-02-16 12:05:00,104.79,104.79,104.66,104.7,4287.0,100.4846,100.4846,100.3599,100.3983,4287.0
2024-02-16 12:10:00,104.69,104.76,104.65,104.72,3131.0,100.3887,100.4558,100.3503,100.4175,3131.0
2024-02-16 12:15:00,104.72,104.72,104.57,104.57,2759.0,100.4175,100.4175,100.2736,100.2736,2759.0
2024-02-16 12:20:00,104.58,104.8,104.54,104.8,3543.0,100.2832,100.4942,100.2448,100.4942,3543.0
2024-02-16 12:25:00,104.82,104.84,104.75,104.83,2327.0,100.5133,100.5325,100.4462,100.5229,2327.0
2024-02-16 12:30:00,104.84,104.95,104.76,104.83,3516.0,100.5325,100.638,100.4558,100.5229,3516.0
2024-02-16 12:35:00,104.83,104.84,104.74,104.8,2572.0,100.5229,100.5325,100.4366,100.4942,2572.0
2024-02-16 12:40:00,104.77,104.9,104.77,104.9,1661.0,100.4654,100.5901,100.4654,100.5901,1661.0
2024-02-16 12:45:00,104.9,104.92,104.81,104.82,2640.0,100.5901,100.6092,100.5038,100.5133,2640.0
2024-02-16 12:50:00,104.78,104.81,104.73,104.79,1700.0,100.475,100.5038,100.427,100.4846,1700.0
2024-02-16 12:55:00,104.77,104.81,104.67,104.69,5567.0,100.4654,100.5038,100.3695,100.3887,5567.0
2024-02-16 13:00:00,104.59,104.64,104.42,104.43,1754.0,100.2928,100.3407,100.1298,100.1394,1754.0
2024-02-16 13:05:00,104.34,104.34,104.23,104.32,16217.0,100.0531,100.0531,99.9476,100.0339,16217.0
2024-02-16 13:10:00,104.3,104.32,104.14,104.3,2677.0,100.0147,100.0339,99.8613,100.0147,2677.0
2024-02-16 13:15:00,104.27,104.32,104.23,104.29,3218.0,99.9859,100.0339,99.9476,100.0051,3218.0
2024-02-16 13:20:00,104.28,104.47,104.28,104.47,6374.0,99.9955,100.1777,99.9955,100.1777,6374.0
2024-02-16 13:25:00,104.51,104.52,104.42,104.51,5729.0,100.2161,100.2257,100.1298,100.2161,5729.0
2024-02-16 13:30:00,104.55,104.59,104.51,104.54,2670.0,100.2544,100.2928,100.2161,100.2448,2670.0
2024-02-16 13:35:00,104.52,104.55,104.49,104.52,1700.0,100.2257,100.2544,100.1969,100.2257,1700.0
2024-02-16 13:40:00,104.55,104.67,104.52,104.64,3100.0,100.2544,100.3695,100.2257,100.3407,3100.0
2024-02-16 13:45:00,104.67,104.72,104.53,104.56,3305.0,100.3695,100.4175,100.2353,100.264,3305.0
2024-02-16 13:50:00,104.56,104.67,104.56,104.64,3400.0,100.264,100.3695,100.264,100.3407,3400.0
2024-02-16 13:55:00,104.64,104.68,104.61,104.64,4369.0,100.3407,100.3791,100.312,100.3407,4369.0
2024-02-16 14:00:00,104.67,104.87,104.65,104.87,10579.0,100.3695,100.5613,100.3503,100.5613,10579.0
2024-02-16 14:05:00,104.91,104.92,104.79,104.83,2791.0,100.5996,100.6092,100.4846,100.5229,2791.0
2024-02-16 14:10:00,104.82,104.87,104.82,104.82,4685.0,100.5133,100.5613,100.5133,100.5133,4685.0
2024-02-16 14:15:00,104.85,104.93,104.82,104.82,4044.0,100.5421,100.6188,100.5133,100.5133,4044.0
2024-02-16 14:20:00,104.83,104.91,104.74,104.83,4313.0,100.5229,100.5996,100.4366,100.5229,4313.0
2024-02-16 14:25:00,104.84,104.92,104.8,104.84,2362.0,100.5325,100.6092,100.4942,100.5325,2362.0
2024-02-16 14:30:00,104.92,104.92,104.7,104.72,3455.0,100.6092,100.6092,100.3983,100.4175,3455.0
2024-02-16 14:35:00,104.76,104.78,104.69,104.72,4031.0,100.4558,100.475,100.3887,100.4175,4031.0
2024-02-16 14:40:00,104.74,104.75,104.68,104.7,5941.0,100.4366,100.4462,100.3791,100.3983,5941.0
2024-02-16 14:45:00,104.68,104.68,104.18,104.19,5124.0,100.3791,100.3791,99.8996,99.9092,5124.0
2024-02-16 14:50:00,104.12,104.14,103.88,104.01,4700.0,99.8421,99.8613,99.612,99.7366,4700.0
2024-02-16 14:55:00,103.97,104.21,103.97,104.16,5069.0,99.6983,99.9284,99.6983,99.8805,5069.0
2024-02-16 15:00:00,104.15,104.24,104.04,104.04,3928.0,99.8709,99.9572,99.7654,99.7654,3928.0
2024-02-16 15:05:00,104.09,104.09,104.01,104.08,2555.0,99.8133,99.8133,99.7366,99.8037,2555.0
2024-02-16 15:10:00,104.07,104.12,103.95,104.12,4200.0,99.7942,99.8421,99.6791,99.8421,4200.0
2024-02-16 15:15:00,104.07,104.16,104.03,104.15,6315.0,99.7942,99.8805,99.7558,99.8709,6315.0
2024-02-16 15:20:00,104.18,104.26,104.02,104.02,6943.0,99.8996,99.9764,99.7462,99.7462,6943.0
2024-02-16 15:25:00,104.06,104.06,103.95,104.01,4745.0,99.7846,99.7846,99.6791,99.7366,4745.0
2024-02-16 15:30:00,104.02,104.08,103.96,104.06,4974.0,99.7462,99.8037,99.6887,99.7846,4974.0
2024-02-16 15:35:00,104.09,104.09,103.85,103.85,11637.0,99.8133,99.8133,99.5832,99.5832,11637.0
2024-02-16 15:40:00,103.85,103.96,103.79,103.87,11626.0,99.5832,99.6887,99.5257,99.6024,11626.0
2024-02-16 15:45:00,103.87,103.93,103.67,103.68,9486.0,99.6024,99.6599,99.4106,99.4202,9486.0
2024-02-16 15:50:00,103.69,103.89,103.62,103.83,26498.0,99.4298,99.6216,99.3626,99.564,26498.0
2024-02-16 15:55:00,103.81,103.88,103.72,103.76,71277.0,99.5448,99.612,99.4585,99.4969,71277.0
2024-02-20 09:30:00,102.35,102.97,102.35,102.52,43450.0,98.1448,98.7394,98.1448,98.3078,43450.0
2024-02-20 09:35:00,102.73,103.19,102.7,103.05,14985.0,98.5092,98.9503,98.4804,98.8161,14985.0
2024-02-20 09:40:00,103.14,103.14,102.66,102.89,18758.0,98.9024,98.9024,98.4421,98.6626,18758.0
2024-02-20 09:45:00,102.85,103.28,102.79,103.28,7951.0,98.6243,99.0366,98.5667,99.0366,7951.0
2024-02-20 09:50:00,103.23,103.59,103.12,103.56,17555.0,98.9887,99.3339,98.8832,99.3051,17555.0
2024-02-20 09:55:00,103.58,103.74,103.46,103.53,7283.0,99.3243,99.4777,99.2092,99.2763,7283.0
2024-02-20 10:00:00,103.51,103.72,103.31,103.58,7610.0,99.2572,99.4585,99.0654,99.3243,7610.0
2024-02-20 10:05:00,103.5,103.56,103.22,103.27,44834.0,99.2476,99.3051,98.9791,99.027,44834.0
2024-02-20 10:10:00,103.2,103.27,102.79,102.99,12387.0,98.9599,99.027,98.5667,98.7585,12387.0
2024-02-20 10:15:00,102.91,103.2,102.89,103.07,4467.0,98.6818,98.9599,98.6626,98.8352,4467.0
2024-02-20 10:20:00,102.93,103.06,102.77,102.9,5393.0,98.701,98.8257,98.5476,98.6722,5393.0
2024-02-20 10:25:00,102.86,103.02,102.81,102.98,4362.0,98.6339,98.7873,98.5859,98.7489,4362.0
2024-02-20 10:30:00,102.95,103.02,102.84,102.89,6826.0,98.7202,98.7873,98.6147,98.6626,6826.0
2024-02-20 10:35:00,102.93,103.19,102.91,103.19,7202.0,98.701,98.9503,98.6818,98.9503,7202.0
2024-02-20 10:40:00,103.19,103.36,103.19,103.31,3079.0,98.9503,99.1133,98.9503,99.0654,3079.0
2024-02-20 10:45:00,103.27,103.53,103.27,103.5,2500.0,99.027,99.2763,99.027,99.2476,2500.0
2024-02-20 10:50:00,103.54,103.67,103.54,103.58,4120.0,99.2859,99.4106,99.2859,99.3243,4120.0
2024-02-20 10:55:00,103.64,103.77,103.59,103.75,3252.0,99.3818,99.5065,99.3339,99.4873,3252.0
2024-02-20 11:00:00,103.77,103.85,103.62,103.62,3257.0,99.5065,99.5832,99.3626,99.3626,3257.0
2024-02-20 11:05:00,103.6,103.65,103.49,103.51,4995.0,99.3435,99.3914,99.238,99.2572,4995.0
2024-02-20 11:10:00,103.5,103.5,103.33,103.35,2235.0,99.2476,99.2476,99.0846,99.1037,2235.0
2024-02-20 11:15:00,103.34,103.48,103.3,103.41,3220.0,99.0942,99.2284,99.0558,99.1613,3220.0
2024-02-20 11:20:00,103.39,103.39,103.22,103.23,2900.0,99.1421,99.1421,98.9791,98.9887,2900.0
2024-02-20 11:25:00,103.26,103.34,103.23,103.29,2885.0,99.0174,99.0942,98.9887,99.0462,2885.0
2024-02-20 11:30:00,103.21,103.21,103.01,103.04,5085.0,98.9695,98.9695,98.7777,98.8065,5085.0
2024-02-20 11:35:00,103.03,103.06,102.89,102.89,4745.0,98.7969,98.8257,98.6626,98.6626,4745.0
2024-02-20 11:40:00,102.87,103.03,102.86,102.99,6045.0,98.6435,98.7969,98.6339,98.7585,6045.0
2024-02-20 11:45:00,102.99,103.04,102.93,102.93,3146.0,98.7585,98.8065,98.701,98.701,3146.0
2024-02-20 11:50:00,102.91,103.01,102.85,102.85,2526.0,98.6818,98.7777,98.6243,98.6243,2526.0
2024-02-20 11:55:00,102.91,103.07,102.87,103.03,4531.0,98.6818,98.8352,98.6435,98.7969,4531.0
2024-02-20 12:00:00,103.02,103.1,102.86,102.97,4391.0,98.7873,98.864,98.6339,98.7394,4391.0
2024-02-20 12:05:00,103.03,103.09,102.94,103.05,5158.0,98.7969,98.8544,98.7106,98.8161,5158.0
2024-02-20 12:10:00,103.06,103.1,102.89,102.9,6651.0,98.8257,98.864,98.6626,98.6722,6651.0
2024-02-20 12:15:00,102.94,103.06,102.89,103.01,7595.0,98.7106,98.8257,98.6626,98.7777,7595.0
2024-02-20 12:20:00,102.97,103.03,102.9,102.91,5468.0,98.7394,98.7969,98.6722,98.6818,5468.0
2024-02-20 12:25:00,102.95,102.99,102.85,102.9,4655.0,98.7202,98.7585,98.6243,98.6722,4655.0
2024-02-20 12:30:00,102.99,103.05,102.95,103.04,7313.0,98.7585,98.8161,98.7202,98.8065,7313.0
2024-02-20 12:35:00,103.07,103.09,102.86,102.86,6334.0,98.8352,98.8544,98.6339,98.6339,6334.0
2024-02-20 12:40:00,102.91,103.13,102.91,103.04,6510.0,98.6818,98.8928,98.6818,98.8065,6510.0
2024-02-20 12:45:00,103.08,103.12,102.79,102.82,5900.0,98.8448,98.8832,98.5667,98.5955,5900.0
2024-02-20 12:50:00,102.8,102.99,102.73,102.99,3618.0,98.5763,98.7585,98.5092,98.7585,3618.0
2024-02-20 12:55:00,102.98,103.13,102.96,103.13,2780.0,98.7489,98.8928,98.7298,98.8928,2780.0
2024-02-20 13:00:00,103.13,103.25,103.13,103.23,6360.0,98.8928,99.0078,98.8928,98.9887,6360.0
2024-02-20 13:05:00,103.17,103.17,103.01,103.04,3200.0,98.9311,98.9311,98.7777,98.8065,3200.0
2024-02-20 13:10:00,103.07,103.12,102.92,103.12,5178.0,98.8352,98.8832,98.6914,98.8832,5178.0
2024-02-20 13:15:00,103.11,103.11,102.95,103.07,14455.0,98.8736,98.8736,98.7202,98.8352,14455.0
2024-02-20 13:20:00,103.07,103.22,103.04,103.16,4683.0,98.8352,98.9791,98.8065,98.9215,4683.0
2024-02-20 13:25:00,103.12,103.16,102.91,102.92,2214.0,98.8832,98.9215,98.6818,98.6914,2214.0
2024-02-20 13:30:00,102.91,102.97,102.85,102.97,2751.0,98.6818,98.7394,98.6243,98.7394,2751.0
2024-02-20 13:35:00,102.97,103.03,102.9,102.93,4123.0,98.7394,98.7969,98.6722,98.701,4123.0
2024-02-20 13:40:00,102.94,103.1,102.93,103.1,2886.0,98.7106,98.864,98.701,98.864,2886.0
2024-02-20 13:45:00,103.08,103.16,103.04,103.06,3296.0,98.8448,98.9215,98.8065,98.8257,3296.0
2024-02-20 13:50:00,103.08,103.19,103.04,103.13,3047.0,98.8448,98.9503,98.8065,98.8928,3047.0
2024-02-20 13:55:00,103.12,103.24,103.11,103.24,3809.0,98.8832,98.9983,98.8736,98.9983,3809.0
2024-02-20 14:00:00,103.26,103.3,103.11,103.11,6841.0,99.0174,99.0558,98.8736,98.8736,6841.0
2024-02-20 14:05:00,103.09,103.32,103.09,103.32,3283.0,98.8544,99.075,98.8544,99.075,3283.0
2024-02-20 14:10:00,103.28,103.35,103.27,103.33,1907.0,99.0366,99.1037,99.027,99.0846,1907.0
2024-02-20 14:15:00,103.35,103.56,103.27,103.56,4819.0,99.1037,99.3051,99.027,99.3051,4819.0
2024-02-20 14:20:00,103.59,103.59,103.47,103.51,3551.0,99.3339,99.3339,99.2188,99.2572,3551.0
2024-02-20 14:25:00,103.5,103.7,103.39,103.7,7878.0,99.2476,99.4394,99.1421,99.4394,7878.0
2024-02-20 14:30:00,103.69,103.7,103.56,103.61,5191.0,99.4298,99.4394,99.3051,99.3531,5191.0
2024-02-20 14:35:00,103.62,103.74,103.58,103.7,3100.0,99.3626,99.4777,99.3243,99.4394,3100.0
2024-02-20 14:40:00,103.72,103.85,103.7,103.81,4683.0,99.4585,99.5832,99.4394,99.5448,4683.0
2024-02-20 14:45:00,103.8,104.03,103.78,104.03,5283.0,99.5353,99.7558,99.5161,99.7558,5283.0
2024-02-20 14:50:00,104.08,104.08,103.97,104.04,3804.0,99.8037,99.8037,99.6983,99.7654,3804.0
2024-02-20 14:55:00,104.05,104.15,104.03,104.09,4042.0,99.775,99.8709,99.7558,99.8133,4042.0
2024-02-20 15:00:00,104.11,104.14,103.9,103.99,4835.0,99.8325,99.8613,99.6311,99.7174,4835.0
2024-02-20 15:05:00,104.0,104.03,103.94,104.02,3200.0,99.727,99.7558,99.6695,99.7462,3200.0
2024-02-20 15:10:00,104.02,104.15,104.0,104.02,10720.0,99.7462,99.8709,99.727,99.7462,10720.0
2024-02-20 15:15:00,104.03,104.16,103.97,104.1,5025.0,99.7558,99.8805,99.6983,99.8229,5025.0
2024-02-20 15:20:00,104.1,104.23,104.09,104.18,5948.0,99.8229,99.9476,99.8133,99.8996,5948.0
2024-02-20 15:25:00,104.23,104.38,104.18,104.31,4716.0,99.9476,100.0914,99.8996,100.0243,4716.0
2024-02-20 15:30:00,104.35,104.37,103.92,103.94,9463.0,100.0627,100.0818,99.6503,99.6695,9463.0
2024-02-20 15:35:00,103.91,103.96,103.75,103.79,7630.0,99.6407,99.6887,99.4873,99.5257,7630.0
2024-02-20 15:40:00,103.77,103.89,103.73,103.84,7525.0,99.5065,99.6216,99.4681,99.5736,7525.0
2024-02-20 15:45:00,103.84,103.98,103.83,103.97,6435.0,99.5736,99.7079,99.564,99.6983,6435.0
2024-02-20 15:50:00,103.92,104.1,103.9,104.1,23531.0,99.6503,99.8229,99.6311,99.8229,23531.0
2024-02-20 15:55:00,104.08,104.08,103.82,103.92,98129.0,99.8037,99.8037,99.5544,99.6503,98129.0
2024-02-21 09:30:00,103.13,103.37,102.86,102.97,19008.0,98.8928,99.1229,98.6339,98.7394,19008.0
2024-02-21 09:35:00,102.99,103.04,102.66,102.88,11507.0,98.7585,98.8065,98.4421,98.6531,11507.0
2024-02-21 09:40:00,102.83,102.98,102.67,102.78,3236.0,98.6051,98.7489,98.4517,98.5572,3236.0
2024-02-21 09:45:00,102.94,102.95,102.58,102.95,2620.0,98.7106,98.7202,98.3654,98.7202,2620.0
2024-02-21 09:50:00,102.76,103.02,102.71,102.85,2201.0,98.538,98.7873,98.49,98.6243,2201.0
2024-02-21 09:55:00,102.86,102.96,102.79,102.85,4331.0,98.6339,98.7298,98.5667,98.6243,4331.0
2024-02-21 10:00:00,102.83,103.05,102.75,103.04,7754.0,98.6051,98.8161,98.5284,98.8065,7754.0
2024-02-21 10:05:00,102.97,103.09,102.88,103.05,6063.0,98.7394,98.8544,98.6531,98.8161,6063.0
2024-02-21 10:10:00,103.0,103.26,102.94,103.26,17814.0,98.7681,99.0174,98.7106,99.0174,17814.0
2024-02-21 10:15:00,103.27,103.41,103.17,103.4,7397.0,99.027,99.1613,98.9311,99.1517,7397.0
2024-02-21 10:20:00,103.43,103.44,103.23,103.31,6736.0,99.1805,99.19,98.9887,99.0654,6736.0
2024-02-21 10:25:00,103.3,103.37,103.15,103.2,13042.0,99.0558,99.1229,98.912,98.9599,13042.0
2024-02-21 10:30:00,103.17,103.2,102.99,103.08,3543.0,98.9311,98.9599,98.7585,98.8448,3543.0
2024-02-21 10:35:00,103.06,103.07,102.87,102.89,3364.0,98.8257,98.8352,98.6435,98.6626,3364.0
2024-02-21 10:40:00,102.79,103.07,102.78,103.04,14505.0,98.5667,98.8352,98.5572,98.8065,14505.0
2024-02-21 10:45:00,103.02,103.12,102.95,103.0,10110.0,98.7873,98.8832,98.7202,98.7681,10110.0
2024-02-21 10:50:00,103.0,103.01,102.8,102.83,6841.0,98.7681,98.7777,98.5763,98.6051,6841.0
2024-02-21 10:55:00,102.72,102.79,102.68,102.74,2202.0,98.4996,98.5667,98.4613,98.5188,2202.0
2024-02-21 11:00:00,102.7,102.79,102.65,102.72,4286.0,98.4804,98.5667,98.4325,98.4996,4286.0
2024-02-21 11:05:00,102.72,102.83,102.71,102.81,1379.0,98.4996,98.6051,98.49,98.5859,1379.0
2024-02-21 11:10:00,102.84,102.93,102.81,102.93,1933.0,98.6147,98.701,98.5859,98.701,1933.0
2024-02-21 11:15:00,102.91,102.91,102.75,102.85,4782.0,98.6818,98.6818,98.5284,98.6243,4782.0
2024-02-21 11:20:00,102.9,102.9,102.82,102.84,2241.0,98.6722,98.6722,98.5955,98.6147,2241.0
2024-02-21 11:25:00,102.86,102.86,102.62,102.63,4216.0,98.6339,98.6339,98.4037,98.4133,4216.0
2024-02-21 11:30:00,102.66,102.71,102.48,102.51,2502.0,98.4421,98.49,98.2695,98.2983,2502.0
2024-02-21 11:35:00,102.51,102.55,102.31,102.33,6263.0,98.2983,98.3366,98.1065,98.1256,6263.0
2024-02-21 11:40:00,102.33,102.49,102.3,102.45,8639.0,98.1256,98.2791,98.0969,98.2407,8639.0
2024-02-21 11:45:00,102.41,102.47,102.36,102.45,3762.0,98.2024,98.2599,98.1544,98.2407,3762.0
2024-02-21 11:50:00,102.46,102.62,102.44,102.61,4258.0,98.2503,98.4037,98.2311,98.3941,4258.0
2024-02-21 11:55:00,102.64,102.64,102.53,102.58,5240.0,98.4229,98.4229,98.3174,98.3654,5240.0
2024-02-21 12:00:00,102.59,102.6,102.35,102.35,6770.0,98.375,98.3846,98.1448,98.1448,6770.0
2024-02-21 12:05:00,102.33,102.33,102.13,102.19,9481.0,98.1256,98.1256,97.9339,97.9914,9481.0
2024-02-21 12:10:00,102.15,102.23,102.09,102.21,4647.0,97.953,98.0298,97.8955,98.0106,4647.0
2024-02-21 12:15:00,102.23,102.36,102.16,102.36,5100.0,98.0298,98.1544,97.9626,98.1544,5100.0
2024-02-21 12:20:00,102.33,102.37,102.32,102.37,1855.0,98.1256,98.164,98.1161,98.164,1855.0
2024-02-21 12:25:00,102.38,102.42,102.29,102.35,3766.0,98.1736,98.212,98.0873,98.1448,3766.0
2024-02-21 12:30:00,102.36,102.4,102.33,102.35,2354.0,98.1544,98.1928,98.1256,98.1448,2354.0
2024-02-21 12:35:00,102.32,102.47,102.3,102.41,3308.0,98.1161,98.2599,98.0969,98.2024,3308.0
2024-02-21 12:40:00,102.44,102.47,102.39,102.44,1929.0,98.2311,98.2599,98.1832,98.2311,1929.0
2024-02-21 12:45:00,102.48,102.55,102.47,102.5,3777.0,98.2695,98.3366,98.2599,98.2887,3777.0
2024-02-21 12:50:00,102.53,102.59,102.52,102.59,3336.0,98.3174,98.375,98.3078,98.375,3336.0
2024-02-21 12:55:00,102.59,102.75,102.59,102.73,3735.0,98.375,98.5284,98.375,98.5092,3735.0
2024-02-21 13:00:00,102.66,102.66,102.39,102.51,5440.0,98.4421,98.4421,98.1832,98.2983,5440.0
2024-02-21 13:05:00,102.5,102.62,102.5,102.54,3787.0,98.2887,98.4037,98.2887,98.327,3787.0
2024-02-21 13:10:00,102.54,102.69,102.54,102.66,1520.0,98.327,98.4709,98.327,98.4421,1520.0
2024-02-21 13:15:00,102.69,102.8,102.69,102.71,3065.0,98.4709,98.5763,98.4709,98.49,3065.0
2024-02-21 13:20:00,102.67,102.76,102.63,102.76,2646.0,98.4517,98.538,98.4133,98.538,2646.0
2024-02-21 13:25:00,102.75,102.75,102.57,102.59,3574.0,98.5284,98.5284,98.3558,98.375,3574.0
2024-02-21 13:30:00,102.63,102.7,102.59,102.59,1927.0,98.4133,98.4804,98.375,98.375,1927.0
2024-02-21 13:35:00,102.61,102.72,102.58,102.61,18605.0,98.3941,98.4996,98.3654,98.3941,18605.0
2024-02-21 13:40:00,102.62,102.75,102.54,102.75,6976.0,98.4037,98.5284,98.327,98.5284,6976.0
2024-02-21 13:45:00,102.75,102.78,102.54,102.62,4103.0,98.5284,98.5572,98.327,98.4037,4103.0
2024-02-21 13:50:00,102.62,102.62,102.51,102.53,3148.0,98.4037,98.4037,98.2983,98.3174,3148.0
2024-02-21 13:55:00,102.53,102.65,102.5,102.61,3851.0,98.3174,98.4325,98.2887,98.3941,3851.0
2024-02-21 14:00:00,102.58,102.73,102.3,102.61,6676.0,98.3654,98.5092,98.0969,98.3941,6676.0
2024-02-21 14:05:00,102.61,102.65,102.5,102.57,4681.0,98.3941,98.4325,98.2887,98.3558,4681.0
2024-02-21 14:10:00,102.6,102.62,102.39,102.39,4364.0,98.3846,98.4037,98.1832,98.1832,4364.0
2024-02-21 14:15:00,102.37,102.49,102.25,102.37,20600.0,98.164,98.2791,98.0489,98.164,20600.0
2024-02-21 14:20:00,102.41,102.43,102.12,102.15,7054.0,98.2024,98.2215,97.9243,97.953,7054.0
2024-02-21 14:25:00,102.13,102.36,102.07,102.31,8207.0,97.9339,98.1544,97.8763,98.1065,8207.0
2024-02-21 14:30:00,102.3,102.38,102.23,102.3,4644.0,98.0969,98.1736,98.0298,98.0969,4644.0
2024-02-21 14:35:00,102.28,102.35,102.22,102.35,4629.0,98.0777,98.1448,98.0202,98.1448,4629.0
2024-02-21 14:40:00,102.33,102.38,102.23,102.23,5983.0,98.1256,98.1736,98.0298,98.0298,5983.0
2024-02-21 14:45:00,102.23,102.25,102.14,102.21,6156.0,98.0298,98.0489,97.9435,98.0106,6156.0
2024-02-21 14:50:00,102.21,102.26,102.15,102.21,5414.0,98.0106,98.0585,97.953,98.0106,5414.0
2024-02-21 14:55:00,102.23,102.3,102.2,102.27,5081.0,98.0298,98.0969,98.001,98.0681,5081.0
2024-02-21 15:00:00,102.26,102.31,102.16,102.16,4934.0,98.0585,98.1065,97.9626,97.9626,4934.0
2024-02-21 15:05:00,102.21,102.24,102.12,102.13,5335.0,98.0106,98.0393,97.9243,97.9339,5335.0
2024-02-21 15:10:00,102.19,102.29,102.11,102.28,3598.0,97.9914,98.0873,97.9147,98.0777,3598.0
2024-02-21 15:15:00,102.24,102.45,102.23,102.38,6627.0,98.0393,98.2407,98.0298,98.1736,6627.0
2024-02-21 15:20:00,102.4,102.51,102.3,102.48,10413.0,98.1928,98.2983,98.0969,98.2695,10413.0
2024-02-21 15:25:00,102.54,102.68,102.54,102.68,10798.0,98.327,98.4613,98.327,98.4613,10798.0
2024-02-21 15:30:00,102.7,102.73,102.61,102.7,10946.0,98.4804,98.5092,98.3941,98.4804,10946.0
2024-02-21 15:35:00,102.68,102.97,102.68,102.95,14864.0,98.4613,98.7394,98.4613,98.7202,14864.0
2024-02-21 15:40:00,102.97,103.09,102.93,102.99,12873.0,98.7394,98.8544,98.701,98.7585,12873.0
2024-02-21 15:45:00,103.0,103.09,102.76,103.04,37776.0,98.7681,98.8544,98.538,98.8065,37776.0
2024-02-21 15:50:00,103.05,103.2,102.89,103.17,30917.0,98.8161,98.9599,98.6626,98.9311,30917.0
2024-02-21 15:55:00,103.19,103.56,103.19,103.51,74171.0,98.9503,99.3051,98.9503,99.2572,74171.0
2024-02-22 09:30:00,105.22,105.22,104.52,104.62,27997.0,100.8969,100.8969,100.2257,100.3216,27997.0
2024-02-22 09:35:00,104.64,104.64,104.08,104.08,5251.0,100.3407,100.3407,99.8037,99.8037,5251.0
2024-02-22 09:40:00,104.06,104.21,103.89,104.11,6320.0,99.7846,99.9284,99.6216,99.8325,6320.0
2024-02-22 09:45:00,104.07,104.25,103.98,104.09,8775.0,99.7942,99.9668,99.7079,99.8133,8775.0
2024-02-22 09:50:00,104.16,104.22,103.7,103.75,4074.0,99.8805,99.938,99.4394,99.4873,4074.0
2024-02-22 09:55:00,103.87,104.19,103.87,104.04,10442.0,99.6024,99.9092,99.6024,99.7654,10442.0
2024-02-22 10:00:00,104.11,104.59,104.1,104.45,14968.0,99.8325,100.2928,99.8229,100.1585,14968.0
2024-02-22 10:05:00,104.4,104.63,104.4,104.5,4487.0,100.1106,100.3312,100.1106,100.2065,4487.0
2024-02-22 10:10:00,104.56,104.64,104.4,104.51,21992.0,100.264,100.3407,100.1106,100.2161,21992.0
2024-02-22 10:15:00,104.48,104.96,104.48,104.71,7473.0,100.1873,100.6476,100.1873,100.4079,7473.0
2024-02-22 10:20:00,104.69,104.78,104.38,104.45,15904.0,100.3887,100.475,100.0914,100.1585,15904.0
2024-02-22 10:25:00,104.5,104.62,104.37,104.58,3679.0,100.2065,100.3216,100.0818,100.2832,3679.0
2024-02-22 10:30:00,104.62,104.62,104.37,104.54,4662.0,100.3216,100.3216,100.0818,100.2448,4662.0
2024-02-22 10:35:00,104.58,104.58,104.36,104.44,4965.0,100.2832,100.2832,100.0722,100.149,4965.0
2024-02-22 10:40:00,104.45,104.45,104.29,104.31,1892.0,100.1585,100.1585,100.0051,100.0243,1892.0
2024-02-22 10:45:00,104.29,104.29,104.12,104.13,3903.0,100.0051,100.0051,99.8421,99.8517,3903.0
2024-02-22 10:50:00,104.18,104.4,104.17,104.3,4053.0,99.8996,100.1106,99.8901,100.0147,4053.0
2024-02-22 10:55:00,104.28,104.46,104.27,104.37,5695.0,99.9955,100.1681,99.9859,100.0818,5695.0
2024-02-22 11:00:00,104.43,104.53,104.35,104.41,2730.0,100.1394,100.2353,100.0627,100.1202,2730.0
2024-02-22 11:05:00,104.4,104.6,104.37,104.53,9200.0,100.1106,100.3024,100.0818,100.2353,9200.0
2024-02-22 11:10:00,104.54,104.75,104.54,104.72,2034.0,100.2448,100.4462,100.2448,100.4175,2034.0
2024-02-22 11:15:00,104.77,104.96,104.77,104.82,7719.0,100.4654,100.6476,100.4654,100.5133,7719.0
2024-02-22 11:20:00,104.71,104.78,104.64,104.72,3548.0,100.4079,100.475,100.3407,100.4175,3548.0
2024-02-22 11:25:00,104.69,104.75,104.51,104.62,13623.0,100.3887,100.4462,100.2161,100.3216,13623.0
2024-02-22 11:30:00,104.72,104.78,104.68,104.78,1000.0,100.4175,100.475,100.3791,100.475,1000.0
2024-02-22 11:35:00,104.76,104.86,104.76,104.86,2946.0,100.4558,100.5517,100.4558,100.5517,2946.0
2024-02-22 11:40:00,104.83,104.86,104.78,104.82,3750.0,100.5229,100.5517,100.475,100.5133,3750.0
2024-02-22 11:45:00,104.87,104.9,104.72,104.84,7079.0,100.5613,100.5901,100.4175,100.5325,7079.0
2024-02-22 11:50:00,104.82,104.94,104.78,104.94,1200.0,100.5133,100.6284,100.475,100.6284,1200.0
2024-02-22 11:55:00,104.96,104.98,104.89,104.98,3421.0,100.6476,100.6668,100.5805,100.6668,3421.0
2024-02-22 12:00:00,104.93,105.09,104.82,105.09,13634.0,100.6188,100.7723,100.5133,100.7723,13634.0
2024-02-22 12:05:00,105.06,105.18,105.03,105.18,4836.0,100.7435,100.8586,100.7147,100.8586,4836.0
2024-02-22 12:10:00,105.16,105.16,104.9,104.9,3180.0,100.8394,100.8394,100.5901,100.5901,3180.0
2024-02-22 12:15:00,104.85,104.99,104.82,104.85,3001.0,100.5421,100.6764,100.5133,100.5421,3001.0
2024-02-22 12:20:00,104.89,105.06,104.89,105.04,3078.0,100.5805,100.7435,100.5805,100.7243,3078.0
2024-02-22 12:25:00,105.03,105.2,105.02,105.18,3201.0,100.7147,100.8777,100.7051,100.8586,3201.0
2024-02-22 12:30:00,105.18,105.21,105.06,105.08,5611.0,100.8586,100.8873,100.7435,100.7627,5611.0
2024-02-22 12:35:00,105.07,105.19,104.97,105.19,4273.0,100.7531,100.8681,100.6572,100.8681,4273.0
2024-02-22 12:40:00,105.19,105.2,104.97,105.01,5192.0,100.8681,100.8777,100.6572,100.6955,5192.0
2024-02-22 12:45:00,104.98,104.98,104.8,104.85,5297.0,100.6668,100.6668,100.4942,100.5421,5297.0
2024-02-22 12:50:00,104.81,105.09,104.8,105.08,5291.0,100.5038,100.7723,100.4942,100.7627,5291.0
2024-02-22 12:55:00,105.07,105.09,104.93,104.97,5930.0,100.7531,100.7723,100.6188,100.6572,5930.0
2024-02-22 13:00:00,104.96,104.96,104.8,104.87,5120.0,100.6476,100.6476,100.4942,100.5613,5120.0
2024-02-22 13:05:00,104.85,104.87,104.78,104.87,3379.0,100.5421,100.5613,100.475,100.5613,3379.0
2024-02-22 13:10:00,104.86,104.86,104.57,104.58,4214.0,100.5517,100.5517,100.2736,100.2832,4214.0
2024-02-22 13:15:00,104.57,104.68,104.57,104.64,2883.0,100.2736,100.3791,100.2736,100.3407,2883.0
2024-02-22 13:20:00,104.62,104.84,104.54,104.83,5249.0,100.3216,100.5325,100.2448,100.5229,5249.0
2024-02-22 13:25:00,104.83,104.86,104.72,104.76,4402.0,100.5229,100.5517,100.4175,100.4558,4402.0
2024-02-22 13:30:00,104.74,104.92,104.74,104.92,6031.0,100.4366,100.6092,100.4366,100.6092,6031.0
2024-02-22 13:35:00,104.9,104.96,104.89,104.96,5418.0,100.5901,100.6476,100.5805,100.6476,5418.0
2024-02-22 13:40:00,104.94,105.11,104.9,105.08,8868.0,100.6284,100.7914,100.5901,100.7627,8868.0
2024-02-22 13:45:00,105.1,105.31,105.08,105.31,10643.0,100.7818,100.9832,100.7627,100.9832,10643.0
2024-02-22 13:50:00,105.28,105.34,105.22,105.34,15006.0,100.9544,101.012,100.8969,101.012,15006.0
2024-02-22 13:55:00,105.36,105.45,105.34,105.45,5574.0,101.0312,101.1175,101.012,101.1175,5574.0
2024-02-22 14:00:00,105.46,105.53,105.41,105.48,11514.0,101.127,101.1942,101.0791,101.1462,11514.0
2024-02-22 14:05:00,105.47,105.67,105.47,105.58,7691.0,101.1366,101.3284,101.1366,101.2421,7691.0
2024-02-22 14:10:00,105.56,105.61,105.51,105.56,7671.0,101.2229,101.2709,101.175,101.2229,7671.0
2024-02-22 14:15:00,105.54,105.71,105.52,105.64,15832.0,101.2038,101.3668,101.1846,101.2997,15832.0
2024-02-22 14:20:00,105.62,105.66,105.55,105.55,5863.0,101.2805,101.3188,101.2134,101.2134,5863.0
2024-02-22 14:25:00,105.53,105.57,105.37,105.47,6331.0,101.1942,101.2325,101.0407,101.1366,6331.0
2024-02-22 14:30:00,105.45,105.46,105.22,105.22,3194.0,101.1175,101.127,100.8969,100.8969,3194.0
2024-02-22 14:35:00,105.23,105.27,105.15,105.21,5680.0,100.9065,100.9449,100.8298,100.8873,5680.0
2024-02-22 14:40:00,105.19,105.2,105.06,105.11,17279.0,100.8681,100.8777,100.7435,100.7914,17279.0
2024-02-22 14:45:00,105.13,105.14,104.99,105.03,6151.0,100.8106,100.8202,100.6764,100.7147,6151.0
2024-02-22 14:50:00,105.0,105.15,104.98,105.15,4657.0,100.6859,100.8298,100.6668,100.8298,4657.0
2024-02-22 14:55:00,105.16,105.19,104.94,105.05,10741.0,100.8394,100.8681,100.6284,100.7339,10741.0
2024-02-22 15:00:00,105.03,105.36,104.95,105.36,8024.0,100.7147,101.0312,100.638,101.0312,8024.0
2024-02-22 15:05:00,105.33,105.51,105.31,105.46,11848.0,101.0024,101.175,100.9832,101.127,11848.0
2024-02-22 15:10:00,105.47,105.57,105.42,105.46,18312.0,101.1366,101.2325,101.0887,101.127,18312.0
2024-02-22 15:15:00,105.47,105.63,105.44,105.62,8822.0,101.1366,101.2901,101.1079,101.2805,8822.0
2024-02-22 15:20:00,105.62,105.64,105.39,105.42,10229.0,101.2805,101.2997,101.0599,101.0887,10229.0
2024-02-22 15:25:00,105.41,105.41,105.25,105.27,8171.0,101.0791,101.0791,100.9257,100.9449,8171.0
2024-02-22 15:30:00,105.26,105.26,105.05,105.19,11808.0,100.9353,100.9353,100.7339,100.8681,11808.0
2024-02-22 15:35:00,105.2,105.34,105.1,105.31,12992.0,100.8777,101.012,100.7818,100.9832,12992.0
2024-02-22 15:40:00,105.32,105.45,105.32,105.39,11440.0,100.9928,101.1175,100.9928,101.0599,11440.0
2024-02-22 15:45:00,105.39,105.42,105.28,105.42,25161.0,101.0599,101.0887,100.9544,101.0887,25161.0
2024-02-22 15:50:00,105.44,105.44,105.21,105.21,46595.0,101.1079,101.1079,100.8873,100.8873,46595.0
2024-02-22 15:55:00,105.23,105.26,104.88,104.88,85721.0,100.9065,100.9353,100.5709,100.5709,85721.0
2024-02-23 09:30:00,105.18,105.28,104.5,104.77,24700.0,100.8586,100.9544,100.2065,100.4654,24700.0
2024-02-23 09:35:00,104.78,104.97,104.52,104.52,11655.0,100.475,100.6572,100.2257,100.2257,11655.0
2024-02-23 09:40:00,104.56,104.78,104.55,104.78,3450.0,100.264,100.475,100.2544,100.475,3450.0
2024-02-23 09:45:00,104.65,104.66,104.37,104.49,7340.0,100.3503,100.3599,100.0818,100.1969,7340.0
2024-02-23 09:50:00,104.5,104.64,104.25,104.33,10843.0,100.2065,100.3407,99.9668,100.0435,10843.0
2024-02-23 09:55:00,104.29,104.29,103.66,103.99,6233.0,100.0051,100.0051,99.401,99.7174,6233.0
2024-02-23 10:00:00,103.96,104.04,103.86,103.89,4108.0,99.6887,99.7654,99.5928,99.6216,4108.0
2024-02-23 10:05:00,103.87,103.97,103.64,103.65,10955.0,99.6024,99.6983,99.3818,99.3914,10955.0
2024-02-23 10:10:00,103.64,103.92,103.61,103.92,5915.0,99.3818,99.6503,99.3531,99.6503,5915.0
2024-02-23 10:15:00,103.9,103.9,103.74,103.79,4906.0,99.6311,99.6311,99.4777,99.5257,4906.0
2024-02-23 10:20:00,103.84,103.94,103.66,103.73,7512.0,99.5736,99.6695,99.401,99.4681,7512.0
2024-02-23 10:25:00,103.8,103.88,103.6,103.6,6311.0,99.5353,99.612,99.3435,99.3435,6311.0
2024-02-23 10:30:00,103.62,103.77,103.61,103.77,7241.0,99.3626,99.5065,99.3531,99.5065,7241.0
2024-02-23 10:35:00,103.73,104.06,103.72,104.06,9279.0,99.4681,99.7846,99.4585,99.7846,9279.0
2024-02-23 10:40:00,104.12,104.12,103.95,104.02,10874.0,99.8421,99.8421,99.6791,99.7462,10874.0
2024-02-23 10:45:00,104.04,104.04,103.83,103.87,7130.0,99.7654,99.7654,99.564,99.6024,7130.0
2024-02-23 10:50:00,103.86,104.16,103.86,104.14,10890.0,99.5928,99.8805,99.5928,99.8613,10890.0
2024-02-23 10:55:00,104.14,104.22,104.06,104.08,4883.0,99.8613,99.938,99.7846,99.8037,4883.0
2024-02-23 11:00:00,104.11,104.13,103.4,103.4,12586.0,99.8325,99.8517,99.1517,99.1517,12586.0
2024-02-23 11:05:00,103.46,103.75,103.41,103.63,16900.0,99.2092,99.4873,99.1613,99.3722,16900.0
2024-02-23 11:10:00,103.65,103.74,103.58,103.65,4884.0,99.3914,99.4777,99.3243,99.3914,4884.0
2024-02-23 11:15:00,103.61,103.84,103.53,103.75,6000.0,99.3531,99.5736,99.2763,99.4873,6000.0
2024-02-23 11:20:00,103.76,104.0,103.76,103.88,12130.0,99.4969,99.727,99.4969,99.612,12130.0
2024-02-23 11:25:00,103.92,104.08,103.92,104.08,2700.0,99.6503,99.8037,99.6503,99.8037,2700.0
2024-02-23 11:30:00,104.02,104.12,103.94,104.07,3437.0,99.7462,99.8421,99.6695,99.7942,3437.0
2024-02-23 11:35:00,104.05,104.1,103.97,104.08,4050.0,99.775,99.8229,99.6983,99.8037,4050.0
2024-02-23 11:40:00,104.1,104.1,104.02,104.07,2627.0,99.8229,99.8229,99.7462,99.7942,2627.0
2024-02-23 11:45:00,104.11,104.11,103.99,104.0,1800.0,99.8325,99.8325,99.7174,99.727,1800.0
2024-02-23 11:50:00,104.02,104.05,103.98,104.05,1772.0,99.7462,99.775,99.7079,99.775,1772.0
2024-02-23 11:55:00,104.05,104.09,104.0,104.05,1900.0,99.775,99.8133,99.727,99.775,1900.0
2024-02-23 12:00:00,104.03,104.13,103.98,104.13,2347.0,99.7558,99.8517,99.7079,99.8517,2347.0
2024-02-23 12:05:00,104.13,104.24,104.13,104.22,2373.0,99.8517,99.9572,99.8517,99.938,2373.0
2024-02-23 12:10:00,104.25,104.28,104.05,104.09,6638.0,99.9668,99.9955,99.775,99.8133,6638.0
2024-02-23 12:15:00,104.09,104.13,104.01,104.06,3132.0,99.8133,99.8517,99.7366,99.7846,3132.0
2024-02-23 12:20:00,104.09,104.21,104.07,104.1,3418.0,99.8133,99.9284,99.7942,99.8229,3418.0
2024-02-23 12:25:00,104.02,104.02,103.83,103.85,2500.0,99.7462,99.7462,99.564,99.5832,2500.0
2024-02-23 12:30:00,103.84,103.91,103.73,103.91,2811.0,99.5736,99.6407,99.4681,99.6407,2811.0
2024-02-23 12:35:00,103.91,103.98,103.83,103.98,2440.0,99.6407,99.7079,99.564,99.7079,2440.0
2024-02-23 12:40:00,103.96,103.97,103.85,103.93,2000.0,99.6887,99.6983,99.5832,99.6599,2000.0
2024-02-23 12:45:00,103.93,104.02,103.93,103.97,1310.0,99.6599,99.7462,99.6599,99.6983,1310.0
2024-02-23 12:50:00,103.9,104.04,103.84,104.04,2498.0,99.6311,99.7654,99.5736,99.7654,2498.0
2024-02-23 12:55:00,104.04,104.04,103.94,104.0,1517.0,99.7654,99.7654,99.6695,99.727,1517.0
2024-02-23 13:00:00,104.02,104.02,103.95,103.99,1646.0,99.7462,99.7462,99.6791,99.7174,1646.0
2024-02-23 13:05:00,104.03,104.12,103.97,104.11,2500.0,99.7558,99.8421,99.6983,99.8325,2500.0
2024-02-23 13:10:00,104.11,104.19,104.1,104.15,2100.0,99.8325,99.9092,99.8229,99.8709,2100.0
2024-02-23 13:15:00,104.19,104.2,104.07,104.15,3490.0,99.9092,99.9188,99.7942,99.8709,3490.0
2024-02-23 13:20:00,104.14,104.18,104.13,104.17,3807.0,99.8613,99.8996,99.8517,99.8901,3807.0
2024-02-23 13:25:00,104.18,104.19,104.15,104.19,2842.0,99.8996,99.9092,99.8709,99.9092,2842.0
2024-02-23 13:30:00,104.15,104.19,104.03,104.17,4695.0,99.8709,99.9092,99.7558,99.8901,4695.0
2024-02-23 13:35:00,104.14,104.14,104.05,104.07,2715.0,99.8613,99.8613,99.775,99.7942,2715.0
2024-02-23 13:40:00,104.05,104.09,103.94,103.98,4019.0,99.775,99.8133,99.6695,99.7079,4019.0
2024-02-23 13:45:00,103.96,104.12,103.96,104.09,3652.0,99.6887,99.8421,99.6887,99.8133,3652.0
2024-02-23 13:50:00,104.11,104.13,104.05,104.09,7229.0,99.8325,99.8517,99.775,99.8133,7229.0
2024-02-23 13:55:00,104.09,104.17,104.04,104.17,7054.0,99.8133,99.8901,99.7654,99.8901,7054.0
2024-02-23 14:00:00,104.15,104.15,103.95,103.96,9084.0,99.8709,99.8709,99.6791,99.6887,9084.0
2024-02-23 14:05:00,103.98,104.01,103.89,103.92,3840.0,99.7079,99.7366,99.6216,99.6503,3840.0
2024-02-23 14:10:00,103.91,103.95,103.83,103.94,3852.0,99.6407,99.6791,99.564,99.6695,3852.0
2024-02-23 14:15:00,103.94,104.01,103.88,103.9,4200.0,99.6695,99.7366,99.612,99.6311,4200.0
2024-02-23 14:20:00,103.88,103.92,103.77,103.77,2700.0,99.612,99.6503,99.5065,99.5065,2700.0
2024-02-23 14:25:00,103.84,103.93,103.82,103.93,1901.0,99.5736,99.6599,99.5544,99.6599,1901.0
2024-02-23 14:30:00,103.94,104.0,103.9,103.97,3988.0,99.6695,99.727,99.6311,99.6983,3988.0
2024-02-23 14:35:00,103.94,103.94,103.85,103.91,3256.0,99.6695,99.6695,99.5832,99.6407,3256.0
2024-02-23 14:40:00,103.89,103.89,103.79,103.84,2834.0,99.6216,99.6216,99.5257,99.5736,2834.0
2024-02-23 14:45:00,103.82,103.91,103.81,103.91,2100.0,99.5544,99.6407,99.5448,99.6407,2100.0
2024-02-23 14:50:00,103.87,104.05,103.85,104.03,5172.0,99.6024,99.775,99.5832,99.7558,5172.0
2024-02-23 14:55:00,104.05,104.07,104.01,104.06,3179.0,99.775,99.7942,99.7366,99.7846,3179.0
2024-02-23 15:00:00,104.07,104.1,103.98,104.07,6099.0,99.7942,99.8229,99.7079,99.7942,6099.0
2024-02-23 15:05:00,104.08,104.08,104.0,104.06,3085.0,99.8037,99.8037,99.727,99.7846,3085.0
2024-02-23 15:10:00,104.04,104.05,103.92,103.92,10311.0,99.7654,99.775,99.6503,99.6503,10311.0
2024-02-23 15:15:00,103.89,103.99,103.87,103.94,3086.0,99.6216,99.7174,99.6024,99.6695,3086.0
2024-02-23 15:20:00,103.93,103.96,103.82,103.82,6181.0,99.6599,99.6887,99.5544,99.5544,6181.0
2024-02-23 15:25:00,103.82,103.87,103.73,103.77,5704.0,99.5544,99.6024,99.4681,99.5065,5704.0
2024-02-23 15:30:00,103.76,103.84,103.68,103.77,5918.0,99.4969,99.5736,99.4202,99.5065,5918.0
2024-02-23 15:35:00,103.77,103.9,103.69,103.87,6534.0,99.5065,99.6311,99.4298,99.6024,6534.0
2024-02-23 15:40:00,103.88,103.9,103.82,103.86,6268.0,99.612,99.6311,99.5544,99.5928,6268.0
2024-02-23 15:45:00,103.87,103.96,103.79,103.92,17048.0,99.6024,99.6887,99.5257,99.6503,17048.0
2024-02-23 15:50:00,103.91,104.02,103.83,103.97,27350.0,99.6407,99.7462,99.564,99.6983,27350.0
2024-02-23 15:55:00,103.97,104.05,103.81,103.82,84471.0,99.6983,99.775,99.5448,99.5544,84471.0
2024-02-26 09:30:00,104.27,104.32,103.97,104.31,20394.0,99.9859,100.0339,99.6983,100.0243,20394.0
2024-02-26 09:35:00,104.35,104.41,104.14,104.34,5952.0,100.0627,100.1202,99.8613,100.0531,5952.0
2024-02-26 09:40:00,104.4,104.43,104.09,104.09,3692.0,100.1106,100.1394,99.8133,99.8133,3692.0
2024-02-26 09:45:00,104.02,104.38,103.95,104.38,12326.0,99.7462,100.0914,99.6791,100.0914,12326.0
2024-02-26 09:50:00,104.44,104.65,104.26,104.32,21976.0,100.149,100.3503,99.9764,100.0339,21976.0
2024-02-26 09:55:00,104.31,104.53,104.29,104.41,5312.0,100.0243,100.2353,100.0051,100.1202,5312.0
2024-02-26 10:00:00,104.31,104.5,104.31,104.45,5377.0,100.0243,100.2065,100.0243,100.1585,5377.0
2024-02-26 10:05:00,104.45,104.45,104.19,104.2,3606.0,100.1585,100.1585,99.9092,99.9188,3606.0
2024-02-26 10:10:00,104.26,104.26,104.0,104.02,3845.0,99.9764,99.9764,99.727,99.7462,3845.0
2024-02-26 10:15:00,103.97,104.03,103.77,103.88,4779.0,99.6983,99.7558,99.5065,99.612,4779.0
2024-02-26 10:20:00,103.85,103.96,103.76,103.91,4726.0,99.5832,99.6887,99.4969,99.6407,4726.0
2024-02-26 10:25:00,103.93,104.02,103.89,104.02,1870.0,99.6599,99.7462,99.6216,99.7462,1870.0
2024-02-26 10:30:00,104.04,104.07,103.88,104.07,3788.0,99.7654,99.7942,99.612,99.7942,3788.0
2024-02-26 10:35:00,104.09,104.2,104.0,104.15,3435.0,99.8133,99.9188,99.727,99.8709,3435.0
2024-02-26 10:40:00,104.09,104.21,104.09,104.11,4210.0,99.8133,99.9284,99.8133,99.8325,4210.0
2024-02-26 10:45:00,104.12,104.17,104.02,104.02,6941.0,99.8421,99.8901,99.7462,99.7462,6941.0
2024-02-26 10:50:00,104.05,104.07,103.96,103.96,4211.0,99.775,99.7942,99.6887,99.6887,4211.0
2024-02-26 10:55:00,103.95,104.14,103.87,103.95,7856.0,99.6791,99.8613,99.6024,99.6791,7856.0
2024-02-26 11:00:00,103.95,103.95,103.83,103.88,4738.0,99.6791,99.6791,99.564,99.612,4738.0
2024-02-26 11:05:00,103.88,103.9,103.69,103.74,3734.0,99.612,99.6311,99.4298,99.4777,3734.0
2024-02-26 11:10:00,103.74,103.86,103.71,103.74,1575.0,99.4777,99.5928,99.4489,99.4777,1575.0
2024-02-26 11:15:00,103.77,103.82,103.72,103.73,5841.0,99.5065,99.5544,99.4585,99.4681,5841.0
2024-02-26 11:20:00,103.76,103.76,103.64,103.65,3880.0,99.4969,99.4969,99.3818,99.3914,3880.0
2024-02-26 11:25:00,103.58,103.73,103.57,103.65,4104.0,99.3243,99.4681,99.3147,99.3914,4104.0
2024-02-26 11:30:00,103.67,103.67,103.41,103.46,11020.0,99.4106,99.4106,99.1613,99.2092,11020.0
2024-02-26 11:35:00,103.45,103.59,103.44,103.52,10701.0,99.1996,99.3339,99.19,99.2668,10701.0
2024-02-26 11:40:00,103.53,103.61,103.46,103.53,7274.0,99.2763,99.3531,99.2092,99.2763,7274.0
2024-02-26 11:45:00,103.51,103.62,103.49,103.62,11875.0,99.2572,99.3626,99.238,99.3626,11875.0
2024-02-26 11:50:00,103.62,103.77,103.61,103.74,7019.0,99.3626,99.5065,99.3531,99.4777,7019.0
2024-02-26 11:55:00,103.77,103.81,103.65,103.67,8439.0,99.5065,99.5448,99.3914,99.4106,8439.0
2024-02-26 12:00:00,103.66,103.75,103.6,103.73,5713.0,99.401,99.4873,99.3435,99.4681,5713.0
2024-02-26 12:05:00,103.7,103.84,103.7,103.75,3756.0,99.4394,99.5736,99.4394,99.4873,3756.0
2024-02-26 12:10:00,103.76,103.83,103.75,103.82,3100.0,99.4969,99.564,99.4873,99.5544,3100.0
2024-02-26 12:15:00,103.8,103.82,103.75,103.75,3384.0,99.5353,99.5544,99.4873,99.4873,3384.0
2024-02-26 12:20:00,103.72,103.88,103.71,103.83,6764.0,99.4585,99.612,99.4489,99.564,6764.0
2024-02-26 12:25:00,103.82,103.84,103.76,103.79,3102.0,99.5544,99.5736,99.4969,99.5257,3102.0
2024-02-26 12:30:00,103.77,103.8,103.63,103.64,7084.0,99.5065,99.5353,99.3722,99.3818,7084.0
2024-02-26 12:35:00,103.62,103.63,103.54,103.6,6103.0,99.3626,99.3722,99.2859,99.3435,6103.0
2024-02-26 12:40:00,103.63,103.66,103.59,103.61,5119.0,99.3722,99.401,99.3339,99.3531,5119.0
2024-02-26 12:45:00,103.61,103.63,103.59,103.61,2201.0,99.3531,99.3722,99.3339,99.3531,2201.0
2024-02-26 12:50:00,103.59,103.72,103.59,103.68,6723.0,99.3339,99.4585,99.3339,99.4202,6723.0
2024-02-26 12:55:00,103.71,103.77,103.66,103.73,3708.0,99.4489,99.5065,99.401,99.4681,3708.0
2024-02-26 13:00:00,103.78,103.78,103.63,103.63,4204.0,99.5161,99.5161,99.3722,99.3722,4204.0
2024-02-26 13:05:00,103.65,103.68,103.6,103.61,3037.0,99.3914,99.4202,99.3435,99.3531,3037.0
2024-02-26 13:10:00,103.61,103.64,103.49,103.52,3093.0,99.3531,99.3818,99.238,99.2668,3093.0
2024-02-26 13:15:00,103.49,103.54,103.35,103.36,5472.0,99.238,99.2859,99.1037,99.1133,5472.0
2024-02-26 13:20:00,103.34,103.58,103.33,103.57,15955.0,99.0942,99.3243,99.0846,99.3147,15955.0
2024-02-26 13:25:00,103.55,103.55,103.38,103.42,6086.0,99.2955,99.2955,99.1325,99.1709,6086.0
2024-02-26 13:30:00,103.41,103.53,103.38,103.48,8358.0,99.1613,99.2763,99.1325,99.2284,8358.0
2024-02-26 13:35:00,103.55,103.62,103.48,103.61,4521.0,99.2955,99.3626,99.2284,99.3531,4521.0
2024-02-26 13:40:00,103.59,103.67,103.56,103.64,6098.0,99.3339,99.4106,99.3051,99.3818,6098.0
2024-02-26 13:45:00,103.64,103.74,103.64,103.66,4455.0,99.3818,99.4777,99.3818,99.401,4455.0
2024-02-26 13:50:00,103.6,103.82,103.59,103.82,6868.0,99.3435,99.5544,99.3339,99.5544,6868.0
2024-02-26 13:55:00,103.82,103.83,103.62,103.64,5615.0,99.5544,99.564,99.3626,99.3818,5615.0
2024-02-26 14:00:00,103.65,103.67,103.59,103.61,2790.0,99.3914,99.4106,99.3339,99.3531,2790.0
2024-02-26 14:05:00,103.63,103.72,103.61,103.69,4373.0,99.3722,99.4585,99.3531,99.4298,4373.0
2024-02-26 14:10:00,103.69,103.69,103.54,103.63,6465.0,99.4298,99.4298,99.2859,99.3722,6465.0
2024-02-26 14:15:00,103.65,103.68,103.58,103.59,3500.0,99.3914,99.4202,99.3243,99.3339,3500.0
2024-02-26 14:20:00,103.58,103.65,103.56,103.62,3569.0,99.3243,99.3914,99.3051,99.3626,3569.0
2024-02-26 14:25:00,103.65,103.92,103.61,103.91,6352.0,99.3914,99.6503,99.3531,99.6407,6352.0
2024-02-26 14:30:00,103.93,104.0,103.88,103.94,10444.0,99.6599,99.727,99.612,99.6695,10444.0
2024-02-26 14:35:00,103.91,103.96,103.71,103.96,36263.0,99.6407,99.6887,99.4489,99.6887,36263.0
2024-02-26 14:40:00,103.96,104.03,103.84,103.91,17101.0,99.6887,99.7558,99.5736,99.6407,17101.0
2024-02-26 14:45:00,103.82,103.9,103.82,103.83,4354.0,99.5544,99.6311,99.5544,99.564,4354.0
2024-02-26 14:50:00,103.84,104.0,103.84,103.93,3000.0,99.5736,99.727,99.5736,99.6599,3000.0
2024-02-26 14:55:00,103.98,104.13,103.97,104.05,3424.0,99.7079,99.8517,99.6983,99.775,3424.0
2024-02-26 15:00:00,104.06,104.15,104.06,104.13,3841.0,99.7846,99.8709,99.7846,99.8517,3841.0
2024-02-26 15:05:00,104.15,104.2,104.12,104.15,9185.0,99.8709,99.9188,99.8421,99.8709,9185.0
2024-02-26 15:10:00,104.16,104.37,104.15,104.32,6918.0,99.8805,100.0818,99.8709,100.0339,6918.0
2024-02-26 15:15:00,104.33,104.34,104.2,104.25,3353.0,100.0435,100.0531,99.9188,99.9668,3353.0
2024-02-26 15:20:00,104.27,104.27,104.14,104.14,5812.0,99.9859,99.9859,99.8613,99.8613,5812.0
2024-02-26 15:25:00,104.16,104.26,104.12,104.13,7500.0,99.8805,99.9764,99.8421,99.8517,7500.0
2024-02-26 15:30:00,104.12,104.13,104.0,104.03,9722.0,99.8421,99.8517,99.727,99.7558,9722.0
2024-02-26 15:35:00,104.02,104.09,103.99,104.04,12142.0,99.7462,99.8133,99.7174,99.7654,12142.0
2024-02-26 15:40:00,104.04,104.04,103.87,103.89,8271.0,99.7654,99.7654,99.6024,99.6216,8271.0
2024-02-26 15:45:00,103.89,104.07,103.87,104.03,12686.0,99.6216,99.7942,99.6024,99.7558,12686.0
2024-02-26 15:50:00,104.05,104.05,103.7,103.77,30786.0,99.775,99.775,99.4394,99.5065,30786.0
2024-02-26 15:55:00,103.8,103.96,103.67,103.74,62883.0,99.5353,99.6887,99.4106,99.4777,62883.0
2024-02-27 09:30:00,104.09,104.51,103.9,104.3,20610.0,99.8133,100.2161,99.6311,100.0147,20610.0
2024-02-27 09:35:00,104.22,104.42,104.12,104.17,9606.0,99.938,100.1298,99.8421,99.8901,9606.0
2024-02-27 09:40:00,104.0,104.28,103.73,104.19,9290.0,99.727,99.9955,99.4681,99.9092,9290.0
2024-02-27 09:45:00,104.16,104.32,103.92,104.05,3845.0,99.8805,100.0339,99.6503,99.775,3845.0
2024-02-27 09:50:00,104.03,104.11,103.81,103.94,3685.0,99.7558,99.8325,99.5448,99.6695,3685.0
2024-02-27 09:55:00,103.95,104.14,103.94,104.14,3606.0,99.6791,99.8613,99.6695,99.8613,3606.0
2024-02-27 10:00:00,104.23,104.34,104.04,104.2,2679.0,99.9476,100.0531,99.7654,99.9188,2679.0
2024-02-27 10:05:00,104.19,104.19,103.96,104.06,7120.0,99.9092,99.9092,99.6887,99.7846,7120.0
2024-02-27 10:10:00,104.0,104.08,103.99,104.06,2300.0,99.727,99.8037,99.7174,99.7846,2300.0
2024-02-27 10:15:00,104.17,104.2,104.11,104.16,4123.0,99.8901,99.9188,99.8325,99.8805,4123.0
2024-02-27 10:20:00,104.2,104.26,104.11,104.23,5548.0,99.9188,99.9764,99.8325,99.9476,5548.0
2024-02-27 10:25:00,104.25,104.35,104.18,104.35,2323.0,99.9668,100.0627,99.8996,100.0627,2323.0
2024-02-27 10:30:00,104.38,104.62,104.38,104.59,11777.0,100.0914,100.3216,100.0914,100.2928,11777.0
2024-02-27 10:35:00,104.56,104.58,104.39,104.4,3925.0,100.264,100.2832,100.101,100.1106,3925.0
2024-02-27 10:40:00,104.38,104.58,104.38,104.51,4439.0,100.0914,100.2832,100.0914,100.2161,4439.0
2024-02-27 10:45:00,104.51,104.68,104.49,104.54,5246.0,100.2161,100.3791,100.1969,100.2448,5246.0
2024-02-27 10:50:00,104.58,104.66,104.52,104.52,3414.0,100.2832,100.3599,100.2257,100.2257,3414.0
2024-02-27 10:55:00,104.52,104.66,104.5,104.62,4525.0,100.2257,100.3599,100.2065,100.3216,4525.0
2024-02-27 11:00:00,104.64,104.73,104.64,104.72,10356.0,100.3407,100.427,100.3407,100.4175,10356.0
2024-02-27 11:05:00,104.68,104.86,104.66,104.8,7905.0,100.3791,100.5517,100.3599,100.4942,7905.0
2024-02-27 11:10:00,104.77,104.91,104.74,104.86,4100.0,100.4654,100.5996,100.4366,100.5517,4100.0
2024-02-27 11:15:00,104.88,104.92,104.79,104.8,3850.0,100.5709,100.6092,100.4846,100.4942,3850.0
2024-02-27 11:20:00,104.78,104.84,104.71,104.77,3386.0,100.475,100.5325,100.4079,100.4654,3386.0
2024-02-27 11:25:00,104.73,104.83,104.7,104.73,4272.0,100.427,100.5229,100.3983,100.427,4272.0
2024-02-27 11:30:00,104.74,104.78,104.7,104.72,1963.0,100.4366,100.475,100.3983,100.4175,1963.0
2024-02-27 11:35:00,104.72,104.76,104.65,104.7,2250.0,100.4175,100.4558,100.3503,100.3983,2250.0
2024-02-27 11:40:00,104.69,104.69,104.51,104.59,3790.0,100.3887,100.3887,100.2161,100.2928,3790.0
2024-02-27 11:45:00,104.58,104.72,104.54,104.65,2866.0,100.2832,100.4175,100.2448,100.3503,2866.0
2024-02-27 11:50:00,104.7,104.83,104.7,104.83,1315.0,100.3983,100.5229,100.3983,100.5229,1315.0
2024-02-27 11:55:00,104.86,104.96,104.8,104.95,7836.0,100.5517,100.6476,100.4942,100.638,7836.0
2024-02-27 12:00:00,104.96,104.97,104.71,104.71,2600.0,100.6476,100.6572,100.4079,100.4079,2600.0
2024-02-27 12:05:00,104.8,104.85,104.77,104.77,2567.0,100.4942,100.5421,100.4654,100.4654,2567.0
2024-02-27 12:10:00,104.77,104.84,104.69,104.83,1695.0,100.4654,100.5325,100.3887,100.5229,1695.0
2024-02-27 12:15:00,104.78,104.8,104.68,104.8,3476.0,100.475,100.4942,100.3791,100.4942,3476.0
2024-02-27 12:20:00,104.76,104.81,104.71,104.73,4844.0,100.4558,100.5038,100.4079,100.427,4844.0
2024-02-27 12:25:00,104.78,104.89,104.78,104.8,4296.0,100.475,100.5805,100.475,100.4942,4296.0
2024-02-27 12:30:00,104.82,104.88,104.75,104.79,3220.0,100.5133,100.5709,100.4462,100.4846,3220.0
2024-02-27 12:35:00,104.85,104.89,104.68,104.73,2400.0,100.5421,100.5805,100.3791,100.427,2400.0
2024-02-27 12:40:00,104.69,104.84,104.69,104.8,4236.0,100.3887,100.5325,100.3887,100.4942,4236.0
2024-02-27 12:45:00,104.8,104.81,104.74,104.78,4565.0,100.4942,100.5038,100.4366,100.475,4565.0
2024-02-27 12:50:00,104.79,104.84,104.73,104.84,5608.0,100.4846,100.5325,100.427,100.5325,5608.0
2024-02-27 12:55:00,104.8,104.86,104.73,104.8,5860.0,100.4942,100.5517,100.427,100.4942,5860.0
2024-02-27 13:00:00,104.77,104.9,104.66,104.8,6856.0,100.4654,100.5901,100.3599,100.4942,6856.0
2024-02-27 13:05:00,104.82,104.94,104.8,104.9,1971.0,100.5133,100.6284,100.4942,100.5901,1971.0
2024-02-27 13:10:00,104.91,105.0,104.89,104.93,3011.0,100.5996,100.6859,100.5805,100.6188,3011.0
2024-02-27 13:15:00,104.92,104.97,104.89,104.91,2804.0,100.6092,100.6572,100.5805,100.5996,2804.0
2024-02-27 13:20:00,104.91,105.04,104.87,105.01,4627.0,100.5996,100.7243,100.5613,100.6955,4627.0
2024-02-27 13:25:00,105.04,105.04,104.93,104.98,2364.0,100.7243,100.7243,100.6188,100.6668,2364.0
2024-02-27 13:30:00,104.98,105.07,104.92,105.07,8850.0,100.6668,100.7531,100.6092,100.7531,8850.0
2024-02-27 13:35:00,105.06,105.09,104.98,105.01,3579.0,100.7435,100.7723,100.6668,100.6955,3579.0
2024-02-27 13:40:00,105.04,105.07,104.99,105.07,2801.0,100.7243,100.7531,100.6764,100.7531,2801.0
2024-02-27 13:45:00,105.04,105.07,105.0,105.07,3522.0,100.7243,100.7531,100.6859,100.7531,3522.0
2024-02-27 13:50:00,105.07,105.1,105.01,105.02,6027.0,100.7531,100.7818,100.6955,100.7051,6027.0
2024-02-27 13:55:00,105.02,105.07,104.85,104.93,24925.0,100.7051,100.7531,100.5421,100.6188,24925.0
2024-02-27 14:00:00,104.95,105.0,104.81,104.84,7819.0,100.638,100.6859,100.5038,100.5325,7819.0
2024-02-27 14:05:00,104.89,104.94,104.8,104.82,3477.0,100.5805,100.6284,100.4942,100.5133,3477.0
2024-02-27 14:10:00,104.8,104.89,104.78,104.81,5239.0,100.4942,100.5805,100.475,100.5038,5239.0
2024-02-27 14:15:00,104.81,104.85,104.73,104.77,5802.0,100.5038,100.5421,100.427,100.4654,5802.0
2024-02-27 14:20:00,104.76,104.8,104.73,104.8,6149.0,100.4558,100.4942,100.427,100.4942,6149.0
2024-02-27 14:25:00,104.8,104.86,104.75,104.81,8644.0,100.4942,100.5517,100.4462,100.5038,8644.0
2024-02-27 14:30:00,104.82,104.87,104.76,104.82,17891.0,100.5133,100.5613,100.4558,100.5133,17891.0
2024-02-27 14:35:00,104.78,104.78,104.55,104.62,14113.0,100.475,100.475,100.2544,100.3216,14113.0
2024-02-27 14:40:00,104.61,104.7,104.57,104.64,23463.0,100.312,100.3983,100.2736,100.3407,23463.0
2024-02-27 14:45:00,104.63,104.65,104.46,104.46,6156.0,100.3312,100.3503,100.1681,100.1681,6156.0
2024-02-27 14:50:00,104.45,104.46,104.25,104.26,9242.0,100.1585,100.1681,99.9668,99.9764,9242.0
2024-02-27 14:55:00,104.29,104.47,104.27,104.44,3004.0,100.0051,100.1777,99.9859,100.149,3004.0
2024-02-27 15:00:00,104.46,104.46,104.23,104.25,2630.0,100.1681,100.1681,99.9476,99.9668,2630.0
2024-02-27 15:05:00,104.25,104.36,104.23,104.36,3508.0,99.9668,100.0722,99.9476,100.0722,3508.0
2024-02-27 15:10:00,104.37,104.38,104.28,104.34,2803.0,100.0818,100.0914,99.9955,100.0531,2803.0
2024-02-27 15:15:00,104.33,104.41,104.31,104.32,3890.0,100.0435,100.1202,100.0243,100.0339,3890.0
2024-02-27 15:20:00,104.29,104.43,104.29,104.43,4947.0,100.0051,100.1394,100.0051,100.1394,4947.0
2024-02-27 15:25:00,104.42,104.46,104.37,104.41,2580.0,100.1298,100.1681,100.0818,100.1202,2580.0
2024-02-27 15:30:00,104.43,104.44,104.23,104.31,6415.0,100.1394,100.149,99.9476,100.0243,6415.0
2024-02-27 15:35:00,104.34,104.4,104.28,104.33,3962.0,100.0531,100.1106,99.9955,100.0435,3962.0
2024-02-27 15:40:00,104.37,104.38,104.26,104.29,7929.0,100.0818,100.0914,99.9764,100.0051,7929.0
2024-02-27 15:45:00,104.29,104.42,104.26,104.32,7692.0,100.0051,100.1298,99.9764,100.0339,7692.0
2024-02-27 15:50:00,104.33,104.35,104.2,104.23,16633.0,100.0435,100.0627,99.9188,99.9476,16633.0
2024-02-27 15:55:00,104.2,104.23,104.14,104.15,40913.0,99.9188,99.9476,99.8613,99.8709,40913.0
2024-02-28 09:30:00,103.38,103.41,102.69,102.84,31646.0,99.1325,99.1613,98.4709,98.6147,31646.0
2024-02-28 09:35:00,102.84,102.84,102.48,102.54,10609.0,98.6147,98.6147,98.2695,98.327,10609.0
2024-02-28 09:40:00,102.48,102.6,102.18,102.41,9168.0,98.2695,98.3846,97.9818,98.2024,9168.0
2024-02-28 09:45:00,102.4,102.41,102.26,102.34,7145.0,98.1928,98.2024,98.0585,98.1352,7145.0
2024-02-28 09:50:00,102.34,102.5,102.09,102.14,6332.0,98.1352,98.2887,97.8955,97.9435,6332.0
2024-02-28 09:55:00,102.12,102.28,102.02,102.2,8705.0,97.9243,98.0777,97.8284,98.001,8705.0
2024-02-28 10:00:00,102.27,102.29,101.98,102.06,11673.0,98.0681,98.0873,97.79,97.8667,11673.0
2024-02-28 10:05:00,102.06,102.53,102.04,102.52,11678.0,97.8667,98.3174,97.8476,98.3078,11678.0
2024-02-28 10:10:00,102.48,102.61,102.45,102.55,8000.0,98.2695,98.3941,98.2407,98.3366,8000.0
2024-02-28 10:15:00,102.53,102.53,102.26,102.26,8330.0,98.3174,98.3174,98.0585,98.0585,8330.0
2024-02-28 10:20:00,102.28,102.41,102.18,102.21,12436.0,98.0777,98.2024,97.9818,98.0106,12436.0
2024-02-28 10:25:00,102.24,102.52,102.23,102.45,18112.0,98.0393,98.3078,98.0298,98.2407,18112.0
2024-02-28 10:30:00,102.42,102.56,102.39,102.43,5201.0,98.212,98.3462,98.1832,98.2215,5201.0
2024-02-28 10:35:00,102.44,102.46,102.35,102.35,5062.0,98.2311,98.2503,98.1448,98.1448,5062.0
2024-02-28 10:40:00,102.31,102.42,102.3,102.37,4194.0,98.1065,98.212,98.0969,98.164,4194.0
2024-02-28 10:45:00,102.37,102.45,102.26,102.35,6697.0,98.164,98.2407,98.0585,98.1448,6697.0
2024-02-28 10:50:00,102.37,102.59,102.37,102.51,6829.0,98.164,98.375,98.164,98.2983,6829.0
2024-02-28 10:55:00,102.52,102.71,102.51,102.65,5405.0,98.3078,98.49,98.2983,98.4325,5405.0
2024-02-28 11:00:00,102.7,102.84,102.68,102.73,2883.0,98.4804,98.6147,98.4613,98.5092,2883.0
2024-02-28 11:05:00,102.74,102.83,102.73,102.75,3311.0,98.5188,98.6051,98.5092,98.5284,3311.0
2024-02-28 11:10:00,102.7,102.75,102.58,102.61,4987.0,98.4804,98.5284,98.3654,98.3941,4987.0
2024-02-28 11:15:00,102.66,102.78,102.64,102.64,4835.0,98.4421,98.5572,98.4229,98.4229,4835.0
2024-02-28 11:20:00,102.65,102.78,102.65,102.72,4277.0,98.4325,98.5572,98.4325,98.4996,4277.0
2024-02-28 11:25:00,102.74,102.78,102.66,102.77,7662.0,98.5188,98.5572,98.4421,98.5476,7662.0
2024-02-28 11:30:00,102.77,102.81,102.6,102.72,7908.0,98.5476,98.5859,98.3846,98.4996,7908.0
2024-02-28 11:35:00,102.66,102.69,102.58,102.64,5187.0,98.4421,98.4709,98.3654,98.4229,5187.0
2024-02-28 11:40:00,102.65,102.66,102.52,102.64,5276.0,98.4325,98.4421,98.3078,98.4229,5276.0
2024-02-28 11:45:00,102.63,102.69,102.59,102.59,5957.0,98.4133,98.4709,98.375,98.375,5957.0
2024-02-28 11:50:00,102.62,102.73,102.62,102.69,3542.0,98.4037,98.5092,98.4037,98.4709,3542.0
2024-02-28 11:55:00,102.67,102.77,102.63,102.65,6123.0,98.4517,98.5476,98.4133,98.4325,6123.0
2024-02-28 12:00:00,102.64,102.68,102.61,102.64,3496.0,98.4229,98.4613,98.3941,98.4229,3496.0
2024-02-28 12:05:00,102.62,102.67,102.53,102.55,4128.0,98.4037,98.4517,98.3174,98.3366,4128.0
2024-02-28 12:10:00,102.52,102.58,102.47,102.52,5977.0,98.3078,98.3654,98.2599,98.3078,5977.0
2024-02-28 12:15:00,102.47,102.51,102.42,102.44,5518.0,98.2599,98.2983,98.212,98.2311,5518.0
2024-02-28 12:20:00,102.41,102.46,102.4,102.42,5371.0,98.2024,98.2503,98.1928,98.212,5371.0
2024-02-28 12:25:00,102.42,102.48,102.34,102.41,5517.0,98.212,98.2695,98.1352,98.2024,5517.0
2024-02-28 12:30:00,102.4,102.4,102.25,102.27,3164.0,98.1928,98.1928,98.0489,98.0681,3164.0
2024-02-28 12:35:00,102.26,102.26,102.15,102.15,2276.0,98.0585,98.0585,97.953,97.953,2276.0
2024-02-28 12:40:00,102.14,102.21,102.11,102.19,3276.0,97.9435,98.0106,97.9147,97.9914,3276.0
2024-02-28 12:45:00,102.2,102.2,102.12,102.14,5721.0,98.001,98.001,97.9243,97.9435,5721.0
2024-02-28 12:50:00,102.12,102.13,102.06,102.11,4614.0,97.9243,97.9339,97.8667,97.9147,4614.0
2024-02-28 12:55:00,102.13,102.17,102.04,102.05,4282.0,97.9339,97.9722,97.8476,97.8572,4282.0
2024-02-28 13:00:00,102.04,102.18,101.96,102.03,7167.0,97.8476,97.9818,97.7709,97.838,7167.0
2024-02-28 13:05:00,102.03,102.08,101.95,102.03,4210.0,97.838,97.8859,97.7613,97.838,4210.0
2024-02-28 13:10:00,102.0,102.16,101.97,102.11,5970.0,97.8092,97.9626,97.7804,97.9147,5970.0
2024-02-28 13:15:00,102.16,102.31,102.16,102.28,3040.0,97.9626,98.1065,97.9626,98.0777,3040.0
2024-02-28 13:20:00,102.28,102.41,102.27,102.37,2912.0,98.0777,98.2024,98.0681,98.164,2912.0
2024-02-28 13:25:00,102.35,102.47,102.35,102.43,2428.0,98.1448,98.2599,98.1448,98.2215,2428.0
2024-02-28 13:30:00,102.45,102.48,102.32,102.36,4211.0,98.2407,98.2695,98.1161,98.1544,4211.0
2024-02-28 13:35:00,102.35,102.37,102.26,102.3,5883.0,98.1448,98.164,98.0585,98.0969,5883.0
2024-02-28 13:40:00,102.33,102.34,102.22,102.27,4250.0,98.1256,98.1352,98.0202,98.0681,4250.0
2024-02-28 13:45:00,102.26,102.29,102.17,102.22,3594.0,98.0585,98.0873,97.9722,98.0202,3594.0
2024-02-28 13:50:00,102.2,102.25,102.17,102.23,5194.0,98.001,98.0489,97.9722,98.0298,5194.0
2024-02-28 13:55:00,102.24,102.34,102.21,102.3,4073.0,98.0393,98.1352,98.0106,98.0969,4073.0
2024-02-28 14:00:00,102.33,102.34,102.21,102.24,5799.0,98.1256,98.1352,98.0106,98.0393,5799.0
2024-02-28 14:05:00,102.18,102.21,102.13,102.16,5487.0,97.9818,98.0106,97.9339,97.9626,5487.0
2024-02-28 14:10:00,102.16,102.2,102.1,102.13,4279.0,97.9626,98.001,97.9051,97.9339,4279.0
2024-02-28 14:15:00,102.11,102.21,102.05,102.16,8476.0,97.9147,98.0106,97.8572,97.9626,8476.0
2024-02-28 14:20:00,102.14,102.22,102.12,102.17,6675.0,97.9435,98.0202,97.9243,97.9722,6675.0
2024-02-28 14:25:00,102.19,102.26,102.19,102.21,2883.0,97.9914,98.0585,97.9914,98.0106,2883.0
2024-02-28 14:30:00,102.22,102.22,102.14,102.14,5056.0,98.0202,98.0202,97.9435,97.9435,5056.0
2024-02-28 14:35:00,102.12,102.17,102.06,102.09,20862.0,97.9243,97.9722,97.8667,97.8955,20862.0
2024-02-28 14:40:00,102.11,102.11,101.99,102.05,17463.0,97.9147,97.9147,97.7996,97.8572,17463.0
2024-02-28 14:45:00,102.04,102.14,102.03,102.05,3262.0,97.8476,97.9435,97.838,97.8572,3262.0
2024-02-28 14:50:00,102.0,102.05,101.93,102.05,7141.0,97.8092,97.8572,97.7421,97.8572,7141.0
2024-02-28 14:55:00,102.03,102.11,102.01,102.07,5396.0,97.838,97.9147,97.8188,97.8763,5396.0
2024-02-28 15:00:00,102.06,102.15,102.0,102.14,6943.0,97.8667,97.953,97.8092,97.9435,6943.0
2024-02-28 15:05:00,102.11,102.13,101.97,102.0,7077.0,97.9147,97.9339,97.7804,97.8092,7077.0
2024-02-28 15:10:00,101.98,102.01,101.94,101.95,6798.0,97.79,97.8188,97.7517,97.7613,6798.0
2024-02-28 15:15:00,101.94,101.98,101.89,101.98,8322.0,97.7517,97.79,97.7037,97.79,8322.0
2024-02-28 15:20:00,102.0,102.07,101.9,102.01,10738.0,97.8092,97.8763,97.7133,97.8188,10738.0
2024-02-28 15:25:00,102.02,102.29,102.0,102.29,5734.0,97.8284,98.0873,97.8092,98.0873,5734.0
2024-02-28 15:30:00,102.26,102.28,102.1,102.18,10537.0,98.0585,98.0777,97.9051,97.9818,10537.0
2024-02-28 15:35:00,102.19,102.19,102.09,102.09,12658.0,97.9914,97.9914,97.8955,97.8955,12658.0
2024-02-28 15:40:00,102.09,102.13,102.0,102.0,22684.0,97.8955,97.9339,97.8092,97.8092,22684.0
2024-02-28 15:45:00,102.02,102.04,101.91,101.93,20565.0,97.8284,97.8476,97.7229,97.7421,20565.0
2024-02-28 15:50:00,101.94,102.02,101.71,101.77,52870.0,97.7517,97.8284,97.5311,97.5887,52870.0
2024-02-28 15:55:00,101.77,101.83,101.69,101.82,90292.0,97.5887,97.6462,97.5119,97.6366,90292.0
2024-02-29 09:30:00,103.24,103.51,102.92,103.35,34804.0,98.9983,99.2572,98.6914,99.1037,34804.0
2024-02-29 09:35:00,103.45,103.98,103.39,103.95,224406.0,99.1996,99.7079,99.1421,99.6791,224406.0
2024-02-29 09:40:00,103.94,104.43,103.93,104.29,13978.0,99.6695,100.1394,99.6599,100.0051,13978.0
2024-02-29 09:45:00,104.49,104.52,104.1,104.14,12563.0,100.1969,100.2257,99.8229,99.8613,12563.0
2024-02-29 09:50:00,104.03,104.1,103.64,103.77,10131.0,99.7558,99.8229,99.3818,99.5065,10131.0
2024-02-29 09:55:00,103.75,103.9,103.67,103.9,4287.0,99.4873,99.6311,99.4106,99.6311,4287.0
2024-02-29 10:00:00,103.86,103.86,103.62,103.8,3561.0,99.5928,99.5928,99.3626,99.5353,3561.0
2024-02-29 10:05:00,103.76,103.83,103.12,103.13,8811.0,99.4969,99.564,98.8832,98.8928,8811.0
2024-02-29 10:10:00,103.1,103.1,102.75,102.75,10217.0,98.864,98.864,98.5284,98.5284,10217.0
2024-02-29 10:15:00,102.73,103.3,102.7,103.3,9385.0,98.5092,99.0558,98.4804,99.0558,9385.0
2024-02-29 10:20:00,103.32,103.32,103.09,103.19,7755.0,99.075,99.075,98.8544,98.9503,7755.0
2024-02-29 10:25:00,103.3,103.42,103.17,103.34,8479.0,99.0558,99.1709,98.9311,99.0942,8479.0
2024-02-29 10:30:00,103.32,103.39,103.21,103.25,7402.0,99.075,99.1421,98.9695,99.0078,7402.0
2024-02-29 10:35:00,103.26,103.44,103.26,103.44,5520.0,99.0174,99.19,99.0174,99.19,5520.0
2024-02-29 10:40:00,103.38,103.43,103.28,103.42,5600.0,99.1325,99.1805,99.0366,99.1709,5600.0
2024-02-29 10:45:00,103.39,103.92,103.35,103.84,16004.0,99.1421,99.6503,99.1037,99.5736,16004.0
2024-02-29 10:50:00,103.81,103.94,103.66,103.83,15825.0,99.5448,99.6695,99.401,99.564,15825.0
2024-02-29 10:55:00,103.82,103.96,103.75,103.84,12220.0,99.5544,99.6887,99.4873,99.5736,12220.0
2024-02-29 11:00:00,103.87,103.89,103.61,103.89,18825.0,99.6024,99.6216,99.3531,99.6216,18825.0
2024-02-29 11:05:00,103.88,103.92,103.75,103.91,17376.0,99.612,99.6503,99.4873,99.6407,17376.0
2024-02-29 11:10:00,103.93,104.09,103.85,104.09,16361.0,99.6599,99.8133,99.5832,99.8133,16361.0
2024-02-29 11:15:00,104.1,104.15,103.64,103.73,11589.0,99.8229,99.8709,99.3818,99.4681,11589.0
2024-02-29 11:20:00,103.73,103.73,103.56,103.68,7712.0,99.4681,99.4681,99.3051,99.4202,7712.0
2024-02-29 11:25:00,103.65,103.71,103.41,103.41,5814.0,99.3914,99.4489,99.1613,99.1613,5814.0
2024-02-29 11:30:00,103.38,103.41,103.23,103.32,13362.0,99.1325,99.1613,98.9887,99.075,13362.0
2024-02-29 11:35:00,103.35,103.51,103.25,103.29,28584.0,99.1037,99.2572,99.0078,99.0462,28584.0
2024-02-29 11:40:00,103.28,103.72,103.23,103.7,10190.0,99.0366,99.4585,98.9887,99.4394,10190.0
2024-02-29 11:45:00,103.7,103.95,103.54,103.95,12301.0,99.4394,99.6791,99.2859,99.6791,12301.0
2024-02-29 11:50:00,103.93,104.11,103.92,104.11,10492.0,99.6599,99.8325,99.6503,99.8325,10492.0
2024-02-29 11:55:00,104.1,104.34,104.09,104.3,13970.0,99.8229,100.0531,99.8133,100.0147,13970.0
2024-02-29 12:00:00,104.29,104.53,104.28,104.37,16618.0,100.0051,100.2353,99.9955,100.0818,16618.0
2024-02-29 12:05:00,104.4,104.4,104.22,104.36,8765.0,100.1106,100.1106,99.938,100.0722,8765.0
2024-02-29 12:10:00,104.37,104.42,104.25,104.4,8549.0,100.0818,100.1298,99.9668,100.1106,8549.0
2024-02-29 12:15:00,104.4,104.46,104.32,104.41,8479.0,100.1106,100.1681,100.0339,100.1202,8479.0
2024-02-29 12:20:00,104.4,104.54,104.3,104.33,18184.0,100.1106,100.2448,100.0147,100.0435,18184.0
2024-02-29 12:25:00,104.35,104.35,104.15,104.19,4648.0,100.0627,100.0627,99.8709,99.9092,4648.0
2024-02-29 12:30:00,104.24,104.29,104.14,104.24,3716.0,99.9572,100.0051,99.8613,99.9572,3716.0
2024-02-29 12:35:00,104.14,104.47,104.14,104.41,9593.0,99.8613,100.1777,99.8613,100.1202,9593.0
2024-02-29 12:40:00,104.43,104.66,104.43,104.63,7185.0,100.1394,100.3599,100.1394,100.3312,7185.0
2024-02-29 12:45:00,104.63,104.78,104.59,104.73,14563.0,100.3312,100.475,100.2928,100.427,14563.0
2024-02-29 12:50:00,104.75,104.86,104.74,104.8,9851.0,100.4462,100.5517,100.4366,100.4942,9851.0
2024-02-29 12:55:00,104.77,105.0,104.76,105.0,12521.0,100.4654,100.6859,100.4558,100.6859,12521.0
2024-02-29 13:00:00,105.0,105.08,104.86,104.97,13816.0,100.6859,100.7627,100.5517,100.6572,13816.0
2024-02-29 13:05:00,104.96,105.05,104.88,105.05,7165.0,100.6476,100.7339,100.5709,100.7339,7165.0
2024-02-29 13:10:00,105.07,105.07,104.9,104.96,5271.0,100.7531,100.7531,100.5901,100.6476,5271.0
2024-02-29 13:15:00,104.96,105.02,104.86,104.96,7929.0,100.6476,100.7051,100.5517,100.6476,7929.0
2024-02-29 13:20:00,104.97,104.99,104.89,104.97,6195.0,100.6572,100.6764,100.5805,100.6572,6195.0
2024-02-29 13:25:00,105.01,105.15,105.0,105.11,8154.0,100.6955,100.8298,100.6859,100.7914,8154.0
2024-02-29 13:30:00,105.07,105.12,105.0,105.06,6068.0,100.7531,100.801,100.6859,100.7435,6068.0
2024-02-29 13:35:00,105.06,105.11,104.87,104.87,14084.0,100.7435,100.7914,100.5613,100.5613,14084.0
2024-02-29 13:40:00,104.85,105.01,104.79,105.01,8545.0,100.5421,100.6955,100.4846,100.6955,8545.0
2024-02-29 13:45:00,105.01,105.08,105.0,105.08,5424.0,100.6955,100.7627,100.6859,100.7627,5424.0
2024-02-29 13:50:00,105.07,105.21,105.07,105.21,4481.0,100.7531,100.8873,100.7531,100.8873,4481.0
2024-02-29 13:55:00,105.24,105.31,105.18,105.2,10514.0,100.9161,100.9832,100.8586,100.8777,10514.0
2024-02-29 14:00:00,105.2,105.32,105.18,105.3,4779.0,100.8777,100.9928,100.8586,100.9736,4779.0
2024-02-29 14:05:00,105.3,105.31,105.1,105.17,6134.0,100.9736,100.9832,100.7818,100.849,6134.0
2024-02-29 14:10:00,105.19,105.19,105.05,105.09,2919.0,100.8681,100.8681,100.7339,100.7723,2919.0
2024-02-29 14:15:00,105.09,105.13,105.01,105.11,4377.0,100.7723,100.8106,100.6955,100.7914,4377.0
2024-02-29 14:20:00,105.09,105.09,104.84,104.89,5644.0,100.7723,100.7723,100.5325,100.5805,5644.0
2024-02-29 14:25:00,104.78,104.79,104.63,104.67,4701.0,100.475,100.4846,100.3312,100.3695,4701.0
2024-02-29 14:30:00,104.6,104.82,104.6,104.68,8036.0,100.3024,100.5133,100.3024,100.3791,8036.0
2024-02-29 14:35:00,104.68,104.77,104.68,104.74,3400.0,100.3791,100.4654,100.3791,100.4366,3400.0
2024-02-29 14:40:00,104.76,104.8,104.63,104.63,6358.0,100.4558,100.4942,100.3312,100.3312,6358.0
2024-02-29 14:45:00,104.62,104.69,104.54,104.63,4115.0,100.3216,100.3887,100.2448,100.3312,4115.0
2024-02-29 14:50:00,104.65,104.69,104.64,104.69,5059.0,100.3503,100.3887,100.3407,100.3887,5059.0
2024-02-29 14:55:00,104.7,104.89,104.7,104.89,7474.0,100.3983,100.5805,100.3983,100.5805,7474.0
2024-02-29 15:00:00,104.93,104.98,104.78,104.89,7428.0,100.6188,100.6668,100.475,100.5805,7428.0
2024-02-29 15:05:00,104.86,104.88,104.8,104.84,9136.0,100.5517,100.5709,100.4942,100.5325,9136.0
2024-02-29 15:10:00,104.83,104.83,104.72,104.73,5480.0,100.5229,100.5229,100.4175,100.427,5480.0
2024-02-29 15:15:00,104.73,104.84,104.68,104.7,9088.0,100.427,100.5325,100.3791,100.3983,9088.0
2024-02-29 15:20:00,104.72,104.76,104.69,104.73,7860.0,100.4175,100.4558,100.3887,100.427,7860.0
2024-02-29 15:25:00,104.75,104.77,104.62,104.62,10226.0,100.4462,100.4654,100.3216,100.3216,10226.0
2024-02-29 15:30:00,104.63,104.75,104.62,104.64,8412.0,100.3312,100.4462,100.3216,100.3407,8412.0
2024-02-29 15:35:00,104.62,104.8,104.62,104.8,14492.0,100.3216,100.4942,100.3216,100.4942,14492.0
2024-02-29 15:40:00,104.81,104.87,104.72,104.74,11400.0,100.5038,100.5613,100.4175,100.4366,11400.0
2024-02-29 15:45:00,104.74,104.77,104.68,104.68,18978.0,100.4366,100.4654,100.3791,100.3791,18978.0
2024-02-29 15:50:00,104.69,105.14,104.63,104.95,81343.0,100.3887,100.8202,100.3312,100.638,81343.0
2024-02-29 15:55:00,104.94,105.24,104.81,104.92,201102.0,100.6284,100.9161,100.5038,100.6092,201102.0
2024-03-01 09:30:00,105.61,105.61,104.72,104.72,26493.0,101.2709,101.2709,100.4175,100.4175,26493.0
2024-03-01 09:35:00,104.78,105.0,104.56,104.63,15287.0,100.475,100.6859,100.264,100.3312,15287.0
2024-03-01 09:40:00,104.4,104.64,104.35,104.59,7753.0,100.1106,100.3407,100.0627,100.2928,7753.0
2024-03-01 09:45:00,104.67,104.89,104.49,104.6,8418.0,100.3695,100.5805,100.1969,100.3024,8418.0
2024-03-01 09:50:00,104.66,104.88,104.59,104.71,11778.0,100.3599,100.5709,100.2928,100.4079,11778.0
2024-03-01 09:55:00,104.73,105.03,104.7,104.93,7928.0,100.427,100.7147,100.3983,100.6188,7928.0
2024-03-01 10:00:00,105.03,105.25,104.85,104.99,28366.0,100.7147,100.9257,100.5421,100.6764,28366.0
2024-03-01 10:05:00,105.01,105.25,104.9,105.17,13760.0,100.6955,100.9257,100.5901,100.849,13760.0
2024-03-01 10:10:00,105.18,105.67,105.17,105.62,26234.0,100.8586,101.3284,100.849,101.2805,26234.0
2024-03-01 10:15:00,105.62,105.94,105.59,105.84,19919.0,101.2805,101.5873,101.2517,101.4914,19919.0
2024-03-01 10:20:00,105.87,106.33,105.87,106.2,17205.0,101.5202,101.9613,101.5202,101.8366,17205.0
2024-03-01 10:25:00,106.25,106.48,106.2,106.34,20027.0,101.8846,102.1051,101.8366,101.9709,20027.0
2024-03-01 10:30:00,106.35,106.37,105.79,105.98,27545.0,101.9805,101.9997,101.4435,101.6257,27545.0
2024-03-01 10:35:00,105.91,106.08,105.91,106.05,8794.0,101.5586,101.7216,101.5586,101.6928,8794.0
2024-03-01 10:40:00,106.06,106.25,106.0,106.2,7220.0,101.7024,101.8846,101.6449,101.8366,7220.0
2024-03-01 10:45:00,106.19,106.4,106.15,106.37,14668.0,101.8271,102.0284,101.7887,101.9997,14668.0
2024-03-01 10:50:00,106.37,106.63,106.37,106.59,14022.0,101.9997,102.249,101.9997,102.2106,14022.0
2024-03-01 10:55:00,106.61,106.64,106.51,106.57,6790.0,102.2298,102.2586,102.1339,102.1914,6790.0
2024-03-01 11:00:00,106.53,106.69,106.42,106.69,8508.0,102.1531,102.3065,102.0476,102.3065,8508.0
2024-03-01 11:05:00,106.64,106.71,106.53,106.58,5760.0,102.2586,102.3257,102.1531,102.201,5760.0
2024-03-01 11:10:00,106.54,106.8,106.54,106.68,14496.0,102.1627,102.412,102.1627,102.2969,14496.0
2024-03-01 11:15:00,106.72,106.86,106.64,106.69,11533.0,102.3353,102.4695,102.2586,102.3065,11533.0
2024-03-01 11:20:00,106.75,106.83,106.59,106.59,11379.0,102.364,102.4408,102.2106,102.2106,11379.0
2024-03-01 11:25:00,106.59,106.72,106.47,106.57,12743.0,102.2106,102.3353,102.0956,102.1914,12743.0
2024-03-01 11:30:00,106.55,106.68,106.39,106.42,12662.0,102.1723,102.2969,102.0188,102.0476,12662.0
2024-03-01 11:35:00,106.46,106.5,106.36,106.46,11341.0,102.086,102.1243,101.9901,102.086,11341.0
2024-03-01 11:40:00,106.5,106.55,106.39,106.44,8875.0,102.1243,102.1723,102.0188,102.0668,8875.0
2024-03-01 11:45:00,106.36,106.46,106.31,106.39,16313.0,101.9901,102.086,101.9421,102.0188,16313.0
2024-03-01 11:50:00,106.37,106.38,106.27,106.31,6213.0,101.9997,102.0092,101.9038,101.9421,6213.0
2024-03-01 11:55:00,106.3,106.4,106.25,106.26,6355.0,101.9325,102.0284,101.8846,101.8942,6355.0
2024-03-01 12:00:00,106.28,106.29,106.12,106.16,9256.0,101.9134,101.9229,101.7599,101.7983,9256.0
2024-03-01 12:05:00,106.12,106.17,105.94,105.98,17179.0,101.7599,101.8079,101.5873,101.6257,17179.0
2024-03-01 12:10:00,106.03,106.25,106.02,106.22,6915.0,101.6736,101.8846,101.664,101.8558,6915.0
2024-03-01 12:15:00,106.21,106.34,106.2,106.33,10408.0,101.8462,101.9709,101.8366,101.9613,10408.0
2024-03-01 12:20:00,106.37,106.4,106.26,106.29,6519.0,101.9997,102.0284,101.8942,101.9229,6519.0
2024-03-01 12:25:00,106.29,106.43,106.28,106.32,8721.0,101.9229,102.0572,101.9134,101.9517,8721.0
2024-03-01 12:30:00,106.32,106.43,106.3,106.43,6916.0,101.9517,102.0572,101.9325,102.0572,6916.0
2024-03-01 12:35:00,106.42,106.44,106.24,106.28,23158.0,102.0476,102.0668,101.875,101.9134,23158.0
2024-03-01 12:40:00,106.3,106.35,106.16,106.18,36431.0,101.9325,101.9805,101.7983,101.8175,36431.0
2024-03-01 12:45:00,106.18,106.3,106.14,106.24,7692.0,101.8175,101.9325,101.7791,101.875,7692.0
2024-03-01 12:50:00,106.3,106.4,106.28,106.32,6112.0,101.9325,102.0284,101.9134,101.9517,6112.0
2024-03-01 12:55:00,106.39,106.56,106.39,106.53,6612.0,102.0188,102.1819,102.0188,102.1531,6612.0
2024-03-01 13:00:00,106.55,106.75,106.52,106.68,8787.0,102.1723,102.364,102.1435,102.2969,8787.0
2024-03-01 13:05:00,106.66,106.75,106.66,106.69,3559.0,102.2777,102.364,102.2777,102.3065,3559.0
2024-03-01 13:10:00,106.71,106.9,106.71,106.71,7488.0,102.3257,102.5079,102.3257,102.3257,7488.0
2024-03-01 13:15:00,106.73,106.9,106.69,106.82,15460.0,102.3449,102.5079,102.3065,102.4312,15460.0
2024-03-01 13:20:00,106.82,106.83,106.62,106.75,23336.0,102.4312,102.4408,102.2394,102.364,23336.0
2024-03-01 13:25:00,106.73,106.73,106.51,106.59,7763.0,102.3449,102.3449,102.1339,102.2106,7763.0
2024-03-01 13:30:00,106.6,106.63,106.55,106.57,5883.0,102.2202,102.249,102.1723,102.1914,5883.0
2024-03-01 13:35:00,106.57,106.67,106.49,106.56,7128.0,102.1914,102.2873,102.1147,102.1819,7128.0
2024-03-01 13:40:00,106.55,106.74,106.55,106.67,6515.0,102.1723,102.3545,102.1723,102.2873,6515.0
2024-03-01 13:45:00,106.69,106.95,106.69,106.88,9529.0,102.3065,102.5558,102.3065,102.4887,9529.0
2024-03-01 13:50:00,106.89,107.0,106.88,106.94,10940.0,102.4983,102.6038,102.4887,102.5462,10940.0
2024-03-01 13:55:00,106.95,107.02,106.95,107.0,8794.0,102.5558,102.623,102.5558,102.6038,8794.0
2024-03-01 14:00:00,107.03,107.21,107.0,107.17,13536.0,102.6325,102.8051,102.6038,102.7668,13536.0
2024-03-01 14:05:00,107.18,107.23,106.93,106.99,5820.0,102.7764,102.8243,102.5367,102.5942,5820.0
2024-03-01 14:10:00,107.03,107.09,106.93,107.02,7590.0,102.6325,102.6901,102.5367,102.623,7590.0
2024-03-01 14:15:00,107.03,107.26,107.0,107.01,9561.0,102.6325,102.8531,102.6038,102.6134,9561.0
2024-03-01 14:20:00,107.06,107.17,106.98,107.09,6330.0,102.6613,102.7668,102.5846,102.6901,6330.0
2024-03-01 14:25:00,107.06,107.19,107.06,107.15,5426.0,102.6613,102.786,102.6613,102.7476,5426.0
2024-03-01 14:30:00,107.18,107.18,106.96,106.99,7676.0,102.7764,102.7764,102.5654,102.5942,7676.0
2024-03-01 14:35:00,106.96,107.0,106.87,106.87,8825.0,102.5654,102.6038,102.4791,102.4791,8825.0
2024-03-01 14:40:00,106.85,106.87,106.75,106.83,7063.0,102.4599,102.4791,102.364,102.4408,7063.0
2024-03-01 14:45:00,106.85,106.91,106.78,106.85,5557.0,102.4599,102.5175,102.3928,102.4599,5557.0
2024-03-01 14:50:00,106.89,106.92,106.85,106.88,41862.0,102.4983,102.5271,102.4599,102.4887,41862.0
2024-03-01 14:55:00,106.9,106.91,106.86,106.88,14676.0,102.5079,102.5175,102.4695,102.4887,14676.0
2024-03-01 15:00:00,106.88,106.88,106.67,106.73,9583.0,102.4887,102.4887,102.2873,102.3449,9583.0
2024-03-01 15:05:00,106.82,106.91,106.65,106.76,9240.0,102.4312,102.5175,102.2682,102.3736,9240.0
2024-03-01 15:10:00,106.75,106.75,106.52,106.67,6980.0,102.364,102.364,102.1435,102.2873,6980.0
2024-03-01 15:15:00,106.68,106.68,106.44,106.57,11495.0,102.2969,102.2969,102.0668,102.1914,11495.0
2024-03-01 15:20:00,106.56,106.56,106.27,106.27,13495.0,102.1819,102.1819,101.9038,101.9038,13495.0
2024-03-01 15:25:00,106.27,106.39,106.22,106.32,23075.0,101.9038,102.0188,101.8558,101.9517,23075.0
2024-03-01 15:30:00,106.32,106.43,106.24,106.28,38016.0,101.9517,102.0572,101.875,101.9134,38016.0
2024-03-01 15:35:00,106.28,106.28,106.15,106.17,19414.0,101.9134,101.9134,101.7887,101.8079,19414.0
2024-03-01 15:40:00,106.17,106.27,106.1,106.19,21028.0,101.8079,101.9038,101.7408,101.8271,21028.0
2024-03-01 15:45:00,106.17,106.2,106.01,106.08,46230.0,101.8079,101.8366,101.6545,101.7216,46230.0
2024-03-01 15:50:00,106.08,106.38,105.97,106.16,74085.0,101.7216,102.0092,101.6161,101.7983,74085.0
2024-03-01 15:55:00,106.24,106.48,106.17,106.44,159080.0,101.875,102.1051,101.8079,102.0668,159080.0
2024-03-04 09:30:00,106.44,106.46,105.68,105.81,36761.0,102.0668,102.086,101.338,101.4627,36761.0
2024-03-04 09:35:00,105.75,105.75,104.75,105.5,42815.0,101.4051,101.4051,100.4462,101.1654,42815.0
2024-03-04 09:40:00,105.51,105.68,105.38,105.4,10372.0,101.175,101.338,101.0503,101.0695,10372.0
2024-03-04 09:45:00,105.42,105.52,105.22,105.3,22663.0,101.0887,101.1846,100.8969,100.9736,22663.0
2024-03-04 09:50:00,105.31,105.31,104.89,105.0,28221.0,100.9832,100.9832,100.5805,100.6859,28221.0
2024-03-04 09:55:00,105.03,105.27,104.81,104.98,22015.0,100.7147,100.9449,100.5038,100.6668,22015.0
2024-03-04 10:00:00,104.89,104.9,104.61,104.67,18315.0,100.5805,100.5901,100.312,100.3695,18315.0
2024-03-04 10:05:00,104.69,104.75,104.43,104.75,17359.0,100.3887,100.4462,100.1394,100.4462,17359.0
2024-03-04 10:10:00,104.8,104.9,104.72,104.78,14279.0,100.4942,100.5901,100.4175,100.475,14279.0
2024-03-04 10:15:00,104.83,104.88,104.6,104.84,16955.0,100.5229,100.5709,100.3024,100.5325,16955.0
2024-03-04 10:20:00,104.86,104.86,104.56,104.74,13577.0,100.5517,100.5517,100.264,100.4366,13577.0
2024-03-04 10:25:00,104.65,104.88,104.61,104.66,7432.0,100.3503,100.5709,100.312,100.3599,7432.0
2024-03-04 10:30:00,104.67,105.0,104.64,105.0,7549.0,100.3695,100.6859,100.3407,100.6859,7549.0
2024-03-04 10:35:00,105.0,105.35,104.91,105.35,12054.0,100.6859,101.0216,100.5996,101.0216,12054.0
2024-03-04 10:40:00,105.32,105.42,105.12,105.42,11709.0,100.9928,101.0887,100.801,101.0887,11709.0
2024-03-04 10:45:00,105.43,105.47,105.1,105.23,13919.0,101.0983,101.1366,100.7818,100.9065,13919.0
2024-03-04 10:50:00,105.26,105.32,105.17,105.19,6103.0,100.9353,100.9928,100.849,100.8681,6103.0
2024-03-04 10:55:00,105.19,105.19,104.97,104.97,6433.0,100.8681,100.8681,100.6572,100.6572,6433.0
2024-03-04 11:00:00,105.0,105.08,104.92,105.05,13215.0,100.6859,100.7627,100.6092,100.7339,13215.0
2024-03-04 11:05:00,105.03,105.06,104.88,105.06,10350.0,100.7147,100.7435,100.5709,100.7435,10350.0
2024-03-04 11:10:00,105.16,105.38,105.16,105.37,7041.0,100.8394,101.0503,100.8394,101.0407,7041.0
2024-03-04 11:15:00,105.47,105.69,105.38,105.57,9065.0,101.1366,101.3476,101.0503,101.2325,9065.0
2024-03-04 11:20:00,105.55,105.63,105.5,105.53,8121.0,101.2134,101.2901,101.1654,101.1942,8121.0
2024-03-04 11:25:00,105.53,105.56,105.37,105.37,6829.0,101.1942,101.2229,101.0407,101.0407,6829.0
2024-03-04 11:30:00,105.4,105.57,105.37,105.47,7479.0,101.0695,101.2325,101.0407,101.1366,7479.0
2024-03-04 11:35:00,105.49,105.75,105.46,105.75,11648.0,101.1558,101.4051,101.127,101.4051,11648.0
2024-03-04 11:40:00,105.73,105.94,105.73,105.83,3578.0,101.386,101.5873,101.386,101.4818,3578.0
2024-03-04 11:45:00,105.83,105.87,105.78,105.81,3899.0,101.4818,101.5202,101.4339,101.4627,3899.0
2024-03-04 11:50:00,105.81,105.83,105.64,105.64,7125.0,101.4627,101.4818,101.2997,101.2997,7125.0
2024-03-04 11:55:00,105.61,105.67,105.58,105.63,4213.0,101.2709,101.3284,101.2421,101.2901,4213.0
2024-03-04 12:00:00,105.59,105.59,105.46,105.57,4788.0,101.2517,101.2517,101.127,101.2325,4788.0
2024-03-04 12:05:00,105.57,105.76,105.55,105.76,5716.0,101.2325,101.4147,101.2134,101.4147,5716.0
2024-03-04 12:10:00,105.81,105.88,105.75,105.83,3549.0,101.4627,101.5298,101.4051,101.4818,3549.0
2024-03-04 12:15:00,105.85,105.9,105.75,105.89,12153.0,101.501,101.549,101.4051,101.5394,12153.0
2024-03-04 12:20:00,105.88,105.94,105.79,105.85,5050.0,101.5298,101.5873,101.4435,101.501,5050.0
2024-03-04 12:25:00,105.83,105.93,105.74,105.92,8365.0,101.4818,101.5777,101.3955,101.5681,8365.0
2024-03-04 12:30:00,105.95,105.95,105.87,105.92,12336.0,101.5969,101.5969,101.5202,101.5681,12336.0
2024-03-04 12:35:00,105.94,105.99,105.89,105.93,19144.0,101.5873,101.6353,101.5394,101.5777,19144.0
2024-03-04 12:40:00,105.95,106.03,105.88,105.88,9041.0,101.5969,101.6736,101.5298,101.5298,9041.0
2024-03-04 12:45:00,105.88,106.04,105.88,106.04,3770.0,101.5298,101.6832,101.5298,101.6832,3770.0
2024-03-04 12:50:00,106.07,106.09,105.97,105.97,5562.0,101.712,101.7312,101.6161,101.6161,5562.0
2024-03-04 12:55:00,105.98,106.11,105.96,106.04,4004.0,101.6257,101.7503,101.6065,101.6832,4004.0
2024-03-04 13:00:00,106.09,106.12,106.04,106.04,1300.0,101.7312,101.7599,101.6832,101.6832,1300.0
2024-03-04 13:05:00,105.98,106.07,105.97,106.06,4657.0,101.6257,101.712,101.6161,101.7024,4657.0
2024-03-04 13:10:00,106.05,106.13,106.03,106.07,3461.0,101.6928,101.7695,101.6736,101.712,3461.0
2024-03-04 13:15:00,106.0,106.08,106.0,106.05,10315.0,101.6449,101.7216,101.6449,101.6928,10315.0
2024-03-04 13:20:00,106.06,106.06,105.81,105.81,21448.0,101.7024,101.7024,101.4627,101.4627,21448.0
2024-03-04 13:25:00,105.8,105.97,105.79,105.93,3877.0,101.4531,101.6161,101.4435,101.5777,3877.0
2024-03-04 13:30:00,105.95,106.11,105.95,106.11,2700.0,101.5969,101.7503,101.5969,101.7503,2700.0
2024-03-04 13:35:00,106.11,106.18,106.04,106.07,5287.0,101.7503,101.8175,101.6832,101.712,5287.0
2024-03-04 13:40:00,106.09,106.12,106.0,106.05,3500.0,101.7312,101.7599,101.6449,101.6928,3500.0
2024-03-04 13:45:00,106.06,106.06,105.97,105.97,2932.0,101.7024,101.7024,101.6161,101.6161,2932.0
2024-03-04 13:50:00,105.99,105.99,105.95,105.98,3706.0,101.6353,101.6353,101.5969,101.6257,3706.0
2024-03-04 13:55:00,105.93,105.93,105.76,105.81,6150.0,101.5777,101.5777,101.4147,101.4627,6150.0
2024-03-04 14:00:00,105.78,105.83,105.76,105.76,5154.0,101.4339,101.4818,101.4147,101.4147,5154.0
2024-03-04 14:05:00,105.74,105.86,105.74,105.83,4381.0,101.3955,101.5106,101.3955,101.4818,4381.0
2024-03-04 14:10:00,105.83,105.99,105.83,105.91,5466.0,101.4818,101.6353,101.4818,101.5586,5466.0
2024-03-04 14:15:00,105.92,105.98,105.75,105.93,19769.0,101.5681,101.6257,101.4051,101.5777,19769.0
2024-03-04 14:20:00,105.94,105.94,105.63,105.67,8847.0,101.5873,101.5873,101.2901,101.3284,8847.0
2024-03-04 14:25:00,105.67,105.78,105.66,105.73,4427.0,101.3284,101.4339,101.3188,101.386,4427.0
2024-03-04 14:30:00,105.7,105.79,105.67,105.68,8591.0,101.3572,101.4435,101.3284,101.338,8591.0
2024-03-04 14:35:00,105.67,105.91,105.66,105.88,8617.0,101.3284,101.5586,101.3188,101.5298,8617.0
2024-03-04 14:40:00,105.89,105.98,105.78,105.92,4253.0,101.5394,101.6257,101.4339,101.5681,4253.0
2024-03-04 14:45:00,105.93,106.05,105.92,106.04,8252.0,101.5777,101.6928,101.5681,101.6832,8252.0
2024-03-04 14:50:00,106.05,106.05,105.96,105.96,2441.0,101.6928,101.6928,101.6065,101.6065,2441.0
2024-03-04 14:55:00,105.95,105.99,105.88,105.88,5100.0,101.5969,101.6353,101.5298,101.5298,5100.0
2024-03-04 15:00:00,105.8,105.89,105.79,105.84,10926.0,101.4531,101.5394,101.4435,101.4914,10926.0
2024-03-04 15:05:00,105.84,105.94,105.71,105.76,12047.0,101.4914,101.5873,101.3668,101.4147,12047.0
2024-03-04 15:10:00,105.74,105.77,105.61,105.76,15848.0,101.3955,101.4243,101.2709,101.4147,15848.0
2024-03-04 15:15:00,105.72,105.73,105.55,105.62,15555.0,101.3764,101.386,101.2134,101.2805,15555.0
2024-03-04 15:20:00,105.61,105.63,105.47,105.48,14648.0,101.2709,101.2901,101.1366,101.1462,14648.0
2024-03-04 15:25:00,105.47,105.48,105.31,105.31,12288.0,101.1366,101.1462,100.9832,100.9832,12288.0
2024-03-04 15:30:00,105.32,105.35,105.22,105.3,13825.0,100.9928,101.0216,100.8969,100.9736,13825.0
2024-03-04 15:35:00,105.31,105.45,105.2,105.45,11818.0,100.9832,101.1175,100.8777,101.1175,11818.0
2024-03-04 15:40:00,105.46,105.58,105.43,105.53,16146.0,101.127,101.2421,101.0983,101.1942,16146.0
2024-03-04 15:45:00,105.52,105.56,105.3,105.33,17546.0,101.1846,101.2229,100.9736,101.0024,17546.0
2024-03-04 15:50:00,105.32,105.32,104.88,105.08,52616.0,100.9928,100.9928,100.5709,100.7627,52616.0
2024-03-04 15:55:00,105.05,105.09,104.84,104.9,95859.0,100.7339,100.7723,100.5325,100.5901,95859.0
2024-03-05 09:30:00,103.44,103.47,102.58,102.88,80812.0,99.19,99.2188,98.3654,98.6531,80812.0
2024-03-05 09:35:00,102.78,103.23,102.78,103.0,20449.0,98.5572,98.9887,98.5572,98.7681,20449.0
2024-03-05 09:40:00,103.08,103.12,102.33,102.65,29515.0,98.8448,98.8832,98.1256,98.4325,29515.0
2024-03-05 09:45:00,102.63,102.72,102.29,102.45,16539.0,98.4133,98.4996,98.0873,98.2407,16539.0
2024-03-05 09:50:00,102.53,102.53,102.24,102.35,8024.0,98.3174,98.3174,98.0393,98.1448,8024.0
2024-03-05 09:55:00,102.43,102.56,102.37,102.51,7706.0,98.2215,98.3462,98.164,98.2983,7706.0
2024-03-05 10:00:00,102.51,102.93,102.5,102.88,14354.0,98.2983,98.701,98.2887,98.6531,14354.0
2024-03-05 10:05:00,102.81,102.81,102.28,102.36,36002.0,98.5859,98.5859,98.0777,98.1544,36002.0
2024-03-05 10:10:00,102.33,102.67,102.32,102.42,12211.0,98.1256,98.4517,98.1161,98.212,12211.0
2024-03-05 10:15:00,102.39,102.52,101.6,101.74,16343.0,98.1832,98.3078,97.4256,97.5599,16343.0
2024-03-05 10:20:00,101.66,101.74,101.34,101.36,9377.0,97.4832,97.5599,97.1763,97.1955,9377.0
2024-03-05 10:25:00,101.33,101.72,101.11,101.68,20480.0,97.1667,97.5407,96.9558,97.5024,20480.0
2024-03-05 10:30:00,101.71,101.75,101.55,101.68,17214.0,97.5311,97.5695,97.3777,97.5024,17214.0
2024-03-05 10:35:00,101.75,101.79,101.49,101.67,21765.0,97.5695,97.6078,97.3202,97.4928,21765.0
2024-03-05 10:40:00,101.67,101.79,101.59,101.76,17010.0,97.4928,97.6078,97.4161,97.5791,17010.0
2024-03-05 10:45:00,101.75,101.96,101.74,101.88,7733.0,97.5695,97.7709,97.5599,97.6941,7733.0
2024-03-05 10:50:00,101.88,102.08,101.87,102.01,11595.0,97.6941,97.8859,97.6845,97.8188,11595.0
2024-03-05 10:55:00,102.02,102.06,101.83,101.91,13518.0,97.8284,97.8667,97.6462,97.7229,13518.0
2024-03-05 11:00:00,101.92,102.0,101.72,101.72,4709.0,97.7325,97.8092,97.5407,97.5407,4709.0
2024-03-05 11:05:00,101.7,101.86,101.6,101.72,22663.0,97.5215,97.675,97.4256,97.5407,22663.0
2024-03-05 11:10:00,101.71,101.73,101.58,101.65,15474.0,97.5311,97.5503,97.4065,97.4736,15474.0
2024-03-05 11:15:00,101.67,101.89,101.53,101.89,10362.0,97.4928,97.7037,97.3585,97.7037,10362.0
2024-03-05 11:20:00,101.87,101.88,101.73,101.87,10296.0,97.6845,97.6941,97.5503,97.6845,10296.0
2024-03-05 11:25:00,101.88,101.9,101.65,101.66,7746.0,97.6941,97.7133,97.4736,97.4832,7746.0
2024-03-05 11:30:00,101.65,101.85,101.65,101.76,7857.0,97.4736,97.6654,97.4736,97.5791,7857.0
2024-03-05 11:35:00,101.76,101.79,101.61,101.65,4414.0,97.5791,97.6078,97.4352,97.4736,4414.0
2024-03-05 11:40:00,101.68,101.73,101.41,101.48,6713.0,97.5024,97.5503,97.2434,97.3106,6713.0
2024-03-05 11:45:00,101.48,101.61,101.43,101.51,6096.0,97.3106,97.4352,97.2626,97.3393,6096.0
2024-03-05 11:50:00,101.52,101.53,101.22,101.25,14246.0,97.3489,97.3585,97.0613,97.09,14246.0
2024-03-05 11:55:00,101.25,101.54,101.25,101.54,6744.0,97.09,97.3681,97.09,97.3681,6744.0
2024-03-05 12:00:00,101.48,101.68,101.45,101.5,12059.0,97.3106,97.5024,97.2818,97.3298,12059.0
2024-03-05 12:05:00,101.5,101.5,101.31,101.35,6128.0,97.3298,97.3298,97.1476,97.1859,6128.0
2024-03-05 12:10:00,101.32,101.44,101.28,101.37,4800.0,97.1571,97.2722,97.1188,97.2051,4800.0
2024-03-05 12:15:00,101.36,101.37,101.19,101.2,6092.0,97.1955,97.2051,97.0325,97.0421,6092.0
2024-03-05 12:20:00,101.18,101.29,101.18,101.28,11798.0,97.0229,97.1284,97.0229,97.1188,11798.0
2024-03-05 12:25:00,101.27,101.34,101.2,101.32,11868.0,97.1092,97.1763,97.0421,97.1571,11868.0
2024-03-05 12:30:00,101.33,101.35,101.2,101.26,18106.0,97.1667,97.1859,97.0421,97.0996,18106.0
2024-03-05 12:35:00,101.26,101.27,101.09,101.12,8297.0,97.0996,97.1092,96.9366,96.9654,8297.0
2024-03-05 12:40:00,101.09,101.1,100.91,100.94,7623.0,96.9366,96.9462,96.764,96.7928,7623.0
2024-03-05 12:45:00,100.94,101.03,100.9,100.9,5429.0,96.7928,96.8791,96.7544,96.7544,5429.0
2024-03-05 12:50:00,100.89,101.12,100.83,101.11,27526.0,96.7448,96.9654,96.6873,96.9558,27526.0
2024-03-05 12:55:00,101.14,101.14,100.97,100.97,2800.0,96.9845,96.9845,96.8215,96.8215,2800.0
2024-03-05 13:00:00,100.95,101.0,100.87,100.93,4816.0,96.8023,96.8503,96.7256,96.7832,4816.0
2024-03-05 13:05:00,100.88,101.11,100.83,101.09,7749.0,96.7352,96.9558,96.6873,96.9366,7749.0
2024-03-05 13:10:00,101.07,101.07,100.92,100.93,3274.0,96.9174,96.9174,96.7736,96.7832,3274.0
2024-03-05 13:15:00,100.96,101.01,100.88,100.92,4324.0,96.8119,96.8599,96.7352,96.7736,4324.0
2024-03-05 13:20:00,100.91,100.97,100.79,100.79,4571.0,96.764,96.8215,96.6489,96.6489,4571.0
2024-03-05 13:25:00,100.79,100.97,100.74,100.97,2920.0,96.6489,96.8215,96.601,96.8215,2920.0
2024-03-05 13:30:00,100.93,101.05,100.9,100.98,4746.0,96.7832,96.8982,96.7544,96.8311,4746.0
2024-03-05 13:35:00,100.98,101.02,100.83,100.88,6619.0,96.8311,96.8695,96.6873,96.7352,6619.0
2024-03-05 13:40:00,100.83,100.83,100.55,100.55,9584.0,96.6873,96.6873,96.4188,96.4188,9584.0
2024-03-05 13:45:00,100.55,100.67,100.52,100.54,7744.0,96.4188,96.5339,96.39,96.4092,7744.0
2024-03-05 13:50:00,100.54,100.7,100.52,100.63,6164.0,96.4092,96.5626,96.39,96.4955,6164.0
2024-03-05 13:55:00,100.63,100.66,100.5,100.51,3201.0,96.4955,96.5243,96.3708,96.3804,3201.0
2024-03-05 14:00:00,100.48,100.61,100.46,100.56,5077.0,96.3517,96.4763,96.3325,96.4284,5077.0
2024-03-05 14:05:00,100.57,100.69,100.52,100.58,3800.0,96.438,96.553,96.39,96.4475,3800.0
2024-03-05 14:10:00,100.56,100.58,100.46,100.52,5550.0,96.4284,96.4475,96.3325,96.39,5550.0
2024-03-05 14:15:00,100.48,100.62,100.48,100.5,4375.0,96.3517,96.4859,96.3517,96.3708,4375.0
2024-03-05 14:20:00,100.46,100.57,100.41,100.56,3207.0,96.3325,96.438,96.2845,96.4284,3207.0
2024-03-05 14:25:00,100.54,100.7,100.54,100.63,3154.0,96.4092,96.5626,96.4092,96.4955,3154.0
2024-03-05 14:30:00,100.64,100.68,100.54,100.58,4594.0,96.5051,96.5434,96.4092,96.4475,4594.0
2024-03-05 14:35:00,100.56,100.68,100.52,100.57,4630.0,96.4284,96.5434,96.39,96.438,4630.0
2024-03-05 14:40:00,100.54,100.57,100.39,100.39,2654.0,96.4092,96.438,96.2654,96.2654,2654.0
2024-03-05 14:45:00,100.38,100.38,100.14,100.14,5922.0,96.2558,96.2558,96.0256,96.0256,5922.0
2024-03-05 14:50:00,100.17,100.25,100.05,100.05,8779.0,96.0544,96.1311,95.9393,95.9393,8779.0
2024-03-05 14:55:00,100.03,100.04,99.79,99.85,13995.0,95.9201,95.9297,95.69,95.7475,13995.0
2024-03-05 15:00:00,99.84,99.95,99.8,99.95,10102.0,95.738,95.8434,95.6996,95.8434,10102.0
2024-03-05 15:05:00,100.0,100.0,99.79,99.82,9947.0,95.8914,95.8914,95.69,95.7188,9947.0
2024-03-05 15:10:00,99.8,99.86,99.6,99.61,14262.0,95.6996,95.7571,95.5078,95.5174,14262.0
2024-03-05 15:15:00,99.61,99.91,99.6,99.91,15619.0,95.5174,95.8051,95.5078,95.8051,15619.0
2024-03-05 15:20:00,99.93,99.97,99.75,99.9,11454.0,95.8243,95.8626,95.6517,95.7955,11454.0
2024-03-05 15:25:00,99.87,99.92,99.69,99.74,14079.0,95.7667,95.8147,95.5941,95.6421,14079.0
2024-03-05 15:30:00,99.73,99.9,99.66,99.9,14791.0,95.6325,95.7955,95.5653,95.7955,14791.0
2024-03-05 15:35:00,99.9,99.96,99.81,99.96,20962.0,95.7955,95.853,95.7092,95.853,20962.0
2024-03-05 15:40:00,100.0,100.23,99.95,100.23,27957.0,95.8914,96.1119,95.8434,96.1119,27957.0
2024-03-05 15:45:00,100.22,100.45,100.03,100.45,78651.0,96.1023,96.3229,95.9201,96.3229,78651.0
2024-03-05 15:50:00,100.4,100.54,100.36,100.5,71273.0,96.2749,96.4092,96.2366,96.3708,71273.0
2024-03-05 15:55:00,100.49,100.49,100.27,100.37,116378.0,96.3612,96.3612,96.1503,96.2462,116378.0
2024-03-06 09:30:00,103.91,103.91,102.0,103.86,174370.0,99.6407,99.6407,97.8092,99.5928,174370.0
2024-03-06 09:35:00,103.86,105.13,103.85,104.34,118417.0,99.5928,100.8106,99.5832,100.0531,118417.0
2024-03-06 09:40:00,104.34,104.54,103.95,104.22,119384.0,100.0531,100.2448,99.6791,99.938,119384.0
2024-03-06 09:45:00,104.22,105.53,104.22,105.3,111477.0,99.938,101.1942,99.938,100.9736,111477.0
2024-03-06 09:50:00,105.27,105.3,104.83,105.08,107096.0,100.9449,100.9736,100.5229,100.7627,107096.0
2024-03-06 09:55:00,105.07,105.9,105.06,105.64,90768.0,100.7531,101.549,100.7435,101.2997,90768.0
2024-03-06 10:00:00,105.61,105.9,105.17,105.7,66276.0,101.2709,101.549,100.849,101.3572,66276.0
2024-03-06 10:05:00,105.69,105.69,104.8,104.86,34656.0,101.3476,101.3476,100.4942,100.5517,34656.0
2024-03-06 10:10:00,104.86,105.96,104.86,105.56,68108.0,100.5517,101.6065,100.5517,101.2229,68108.0
2024-03-06 10:15:00,105.55,105.65,105.34,105.4,28767.0,101.2134,101.3092,101.012,101.0695,28767.0
2024-03-06 10:20:00,105.39,105.45,105.04,105.13,29743.0,101.0599,101.1175,100.7243,100.8106,29743.0
2024-03-06 10:25:00,105.13,105.28,104.88,105.25,22254.0,100.8106,100.9544,100.5709,100.9257,22254.0
2024-03-06 10:30:00,105.23,105.28,105.0,105.24,32637.0,100.9065,100.9544,100.6859,100.9161,32637.0
2024-03-06 10:35:00,105.24,105.3,105.07,105.12,32483.0,100.9161,100.9736,100.7531,100.801,32483.0
2024-03-06 10:40:00,105.11,105.15,104.85,105.07,29308.0,100.7914,100.8298,100.5421,100.7531,29308.0
2024-03-06 10:45:00,105.1,105.18,104.86,105.15,36448.0,100.7818,100.8586,100.5517,100.8298,36448.0
2024-03-06 10:50:00,105.17,105.19,104.9,104.95,45422.0,100.849,100.8681,100.5901,100.638,45422.0
2024-03-06 10:55:00,104.95,105.1,104.74,105.05,67721.0,100.638,100.7818,100.4366,100.7339,67721.0
2024-03-06 11:00:00,105.06,105.35,105.05,105.23,31630.0,100.7435,101.0216,100.7339,100.9065,31630.0
2024-03-06 11:05:00,105.18,105.34,105.18,105.32,19812.0,100.8586,101.012,100.8586,100.9928,19812.0
2024-03-06 11:10:00,105.31,105.52,105.3,105.43,50937.0,100.9832,101.1846,100.9736,101.0983,50937.0
2024-03-06 11:15:00,105.46,105.72,105.35,105.72,24996.0,101.127,101.3764,101.0216,101.3764,24996.0
2024-03-06 11:20:00,105.75,105.75,105.2,105.45,22031.0,101.4051,101.4051,100.8777,101.1175,22031.0
2024-03-06 11:25:00,105.45,105.7,105.43,105.63,18488.0,101.1175,101.3572,101.0983,101.2901,18488.0
2024-03-06 11:30:00,105.68,105.69,105.34,105.45,14316.0,101.338,101.3476,101.012,101.1175,14316.0
2024-03-06 11:35:00,105.44,105.76,105.44,105.73,11796.0,101.1079,101.4147,101.1079,101.386,11796.0
2024-03-06 11:40:00,105.75,106.09,105.7,106.0,24169.0,101.4051,101.7312,101.3572,101.6449,24169.0
2024-03-06 11:45:00,105.97,106.34,105.93,106.34,6982.0,101.6161,101.9709,101.5777,101.9709,6982.0
2024-03-06 11:50:00,106.4,106.69,106.34,106.56,14638.0,102.0284,102.3065,101.9709,102.1819,14638.0
2024-03-06 11:55:00,106.59,106.81,106.42,106.46,22583.0,102.2106,102.4216,102.0476,102.086,22583.0
2024-03-06 12:00:00,106.46,106.57,106.4,106.41,16783.0,102.086,102.1914,102.0284,102.038,16783.0
2024-03-06 12:05:00,106.38,106.5,106.25,106.45,13219.0,102.0092,102.1243,101.8846,102.0764,13219.0
2024-03-06 12:10:00,106.5,106.69,106.48,106.66,14561.0,102.1243,102.3065,102.1051,102.2777,14561.0
2024-03-06 12:15:00,106.69,106.71,106.28,106.38,27187.0,102.3065,102.3257,101.9134,102.0092,27187.0
2024-03-06 12:20:00,106.41,106.64,106.37,106.59,7759.0,102.038,102.2586,101.9997,102.2106,7759.0
2024-03-06 12:25:00,106.62,106.85,106.55,106.59,11510.0,102.2394,102.4599,102.1723,102.2106,11510.0
2024-03-06 12:30:00,106.59,106.62,106.52,106.59,12953.0,102.2106,102.2394,102.1435,102.2106,12953.0
2024-03-06 12:35:00,106.56,106.61,106.34,106.48,21169.0,102.1819,102.2298,101.9709,102.1051,21169.0
2024-03-06 12:40:00,106.48,106.5,106.4,106.42,7835.0,102.1051,102.1243,102.0284,102.0476,7835.0
2024-03-06 12:45:00,106.44,106.5,106.3,106.48,6736.0,102.0668,102.1243,101.9325,102.1051,6736.0
2024-03-06 12:50:00,106.48,106.62,106.33,106.34,10199.0,102.1051,102.2394,101.9613,101.9709,10199.0
2024-03-06 12:55:00,106.37,106.64,106.31,106.54,8584.0,101.9997,102.2586,101.9421,102.1627,8584.0
2024-03-06 13:00:00,106.56,106.63,106.47,106.6,17913.0,102.1819,102.249,102.0956,102.2202,17913.0
2024-03-06 13:05:00,106.56,106.6,106.44,106.57,12748.0,102.1819,102.2202,102.0668,102.1914,12748.0
2024-03-06 13:10:00,106.57,106.71,106.52,106.71,8357.0,102.1914,102.3257,102.1435,102.3257,8357.0
2024-03-06 13:15:00,106.74,106.86,106.68,106.8,12413.0,102.3545,102.4695,102.2969,102.412,12413.0
2024-03-06 13:20:00,106.81,106.95,106.79,106.89,9243.0,102.4216,102.5558,102.4024,102.4983,9243.0
2024-03-06 13:25:00,106.9,106.93,106.74,106.86,19417.0,102.5079,102.5367,102.3545,102.4695,19417.0
2024-03-06 13:30:00,106.86,106.86,106.17,106.18,16063.0,102.4695,102.4695,101.8079,101.8175,16063.0
2024-03-06 13:35:00,106.19,106.26,105.94,106.25,25822.0,101.8271,101.8942,101.5873,101.8846,25822.0
2024-03-06 13:40:00,106.25,106.46,106.21,106.39,13971.0,101.8846,102.086,101.8462,102.0188,13971.0
2024-03-06 13:45:00,106.42,106.47,105.72,105.74,17943.0,102.0476,102.0956,101.3764,101.3955,17943.0
2024-03-06 13:50:00,105.74,105.81,105.54,105.54,25345.0,101.3955,101.4627,101.2038,101.2038,25345.0
2024-03-06 13:55:00,105.53,105.88,105.41,105.84,25758.0,101.1942,101.5298,101.0791,101.4914,25758.0
2024-03-06 14:00:00,105.81,105.81,105.4,105.48,22075.0,101.4627,101.4627,101.0695,101.1462,22075.0
2024-03-06 14:05:00,105.45,105.98,105.45,105.84,14725.0,101.1175,101.6257,101.1175,101.4914,14725.0
2024-03-06 14:10:00,105.83,105.83,105.29,105.29,16528.0,101.4818,101.4818,100.964,100.964,16528.0
2024-03-06 14:15:00,105.27,105.32,104.97,105.1,25747.0,100.9449,100.9928,100.6572,100.7818,25747.0
2024-03-06 14:20:00,105.1,105.56,105.09,105.56,15497.0,100.7818,101.2229,100.7723,101.2229,15497.0
2024-03-06 14:25:00,105.54,105.78,105.42,105.76,10692.0,101.2038,101.4339,101.0887,101.4147,10692.0
2024-03-06 14:30:00,105.75,105.85,105.19,105.31,14248.0,101.4051,101.501,100.8681,100.9832,14248.0
2024-03-06 14:35:00,105.29,105.35,105.05,105.09,12027.0,100.964,101.0216,100.7339,100.7723,12027.0
2024-03-06 14:40:00,105.08,105.29,105.02,105.1,12600.0,100.7627,100.964,100.7051,100.7818,12600.0
2024-03-06 14:45:00,105.1,105.1,104.72,105.02,12366.0,100.7818,100.7818,100.4175,100.7051,12366.0
2024-03-06 14:50:00,105.02,105.36,105.0,105.04,9385.0,100.7051,101.0312,100.6859,100.7243,9385.0
2024-03-06 14:55:00,105.02,105.04,104.79,104.93,9093.0,100.7051,100.7243,100.4846,100.6188,9093.0
2024-03-06 15:00:00,104.89,104.89,104.41,104.66,16749.0,100.5805,100.5805,100.1202,100.3599,16749.0
2024-03-06 15:05:00,104.64,104.85,104.56,104.73,24321.0,100.3407,100.5421,100.264,100.427,24321.0
2024-03-06 15:10:00,104.8,104.9,104.55,104.6,19911.0,100.4942,100.5901,100.2544,100.3024,19911.0
2024-03-06 15:15:00,104.61,104.91,104.61,104.8,19529.0,100.312,100.5996,100.312,100.4942,19529.0
2024-03-06 15:20:00,104.79,104.83,104.15,104.23,42763.0,100.4846,100.5229,99.8709,99.9476,42763.0
2024-03-06 15:25:00,104.26,104.73,104.12,104.7,57605.0,99.9764,100.427,99.8421,100.3983,57605.0
2024-03-06 15:30:00,104.73,104.78,104.47,104.66,50619.0,100.427,100.475,100.1777,100.3599,50619.0
2024-03-06 15:35:00,104.64,104.64,104.33,104.42,52416.0,100.3407,100.3407,100.0435,100.1298,52416.0
2024-03-06 15:40:00,104.44,104.56,104.41,104.49,68583.0,100.149,100.264,100.1202,100.1969,68583.0
2024-03-06 15:45:00,104.49,104.61,104.46,104.49,70529.0,100.1969,100.312,100.1681,100.1969,70529.0
2024-03-06 15:50:00,104.49,104.49,104.06,104.11,162424.0,100.1969,100.1969,99.7846,99.8325,162424.0
2024-03-06 15:55:00,104.14,104.54,104.14,104.49,375797.0,99.8613,100.2448,99.8613,100.1969,375797.0
2024-03-07 09:30:00,104.82,105.64,104.78,105.52,57225.0,100.5133,101.2997,100.475,101.1846,57225.0
2024-03-07 09:35:00,105.5,105.84,105.44,105.8,17479.0,101.1654,101.4914,101.1079,101.4531,17479.0
2024-03-07 09:40:00,105.84,106.12,105.51,106.11,9549.0,101.4914,101.7599,101.175,101.7503,9549.0
2024-03-07 09:45:00,106.05,106.28,105.83,106.23,9743.0,101.6928,101.9134,101.4818,101.8654,9743.0
2024-03-07 09:50:00,106.27,106.27,105.96,106.02,22353.0,101.9038,101.9038,101.6065,101.664,22353.0
2024-03-07 09:55:00,106.04,106.07,105.73,106.05,15384.0,101.6832,101.712,101.386,101.6928,15384.0
2024-03-07 10:00:00,106.01,106.18,105.92,106.02,16013.0,101.6545,101.8175,101.5681,101.664,16013.0
2024-03-07 10:05:00,106.05,106.45,105.97,106.41,23366.0,101.6928,102.0764,101.6161,102.038,23366.0
2024-03-07 10:10:00,106.43,106.88,106.43,106.88,20356.0,102.0572,102.4887,102.0572,102.4887,20356.0
2024-03-07 10:15:00,106.95,107.17,106.92,107.04,11472.0,102.5558,102.7668,102.5271,102.6421,11472.0
2024-03-07 10:20:00,107.04,107.26,107.04,107.25,16638.0,102.6421,102.8531,102.6421,102.8435,16638.0
2024-03-07 10:25:00,107.25,107.25,106.92,106.96,9840.0,102.8435,102.8435,102.5271,102.5654,9840.0
2024-03-07 10:30:00,107.0,107.02,106.82,106.97,14193.0,102.6038,102.623,102.4312,102.575,14193.0
2024-03-07 10:35:00,106.97,107.16,106.95,107.04,12550.0,102.575,102.7572,102.5558,102.6421,12550.0
2024-03-07 10:40:00,107.05,107.18,106.9,106.96,13197.0,102.6517,102.7764,102.5079,102.5654,13197.0
2024-03-07 10:45:00,106.97,107.0,106.78,106.89,13272.0,102.575,102.6038,102.3928,102.4983,13272.0
2024-03-07 10:50:00,106.91,106.95,106.65,106.87,35842.0,102.5175,102.5558,102.2682,102.4791,35842.0
2024-03-07 10:55:00,106.88,107.2,106.82,107.01,51478.0,102.4887,102.7956,102.4312,102.6134,51478.0
2024-03-07 11:00:00,107.07,107.1,106.95,106.95,6108.0,102.6709,102.6997,102.5558,102.5558,6108.0
2024-03-07 11:05:00,106.95,107.2,106.91,107.16,9068.0,102.5558,102.7956,102.5175,102.7572,9068.0
2024-03-07 11:10:00,107.18,107.3,107.03,107.24,10733.0,102.7764,102.8915,102.6325,102.8339,10733.0
2024-03-07 11:15:00,107.23,107.54,107.15,107.53,15352.0,102.8243,103.1216,102.7476,103.112,15352.0
2024-03-07 11:20:00,107.55,107.66,107.48,107.61,22399.0,103.1312,103.2367,103.0641,103.1887,22399.0
2024-03-07 11:25:00,107.64,107.8,107.59,107.66,9715.0,103.2175,103.3709,103.1695,103.2367,9715.0
2024-03-07 11:30:00,107.63,107.63,107.26,107.36,9836.0,103.2079,103.2079,102.8531,102.949,9836.0
2024-03-07 11:35:00,107.35,107.48,107.32,107.43,11277.0,102.9394,103.0641,102.9106,103.0161,11277.0
2024-03-07 11:40:00,107.39,107.46,107.16,107.44,10984.0,102.9778,103.0449,102.7572,103.0257,10984.0
2024-03-07 11:45:00,107.43,107.48,107.3,107.41,7430.0,103.0161,103.0641,102.8915,102.9969,7430.0
2024-03-07 11:50:00,107.38,107.56,107.38,107.55,12562.0,102.9682,103.1408,102.9682,103.1312,12562.0
2024-03-07 11:55:00,107.56,107.6,107.45,107.5,11232.0,103.1408,103.1791,103.0353,103.0832,11232.0
2024-03-07 12:00:00,107.53,107.72,107.49,107.71,8013.0,103.112,103.2942,103.0736,103.2846,8013.0
2024-03-07 12:05:00,107.72,107.93,107.71,107.93,11111.0,103.2942,103.4956,103.2846,103.4956,11111.0
2024-03-07 12:10:00,107.91,108.04,107.9,107.94,12374.0,103.4764,103.601,103.4668,103.5052,12374.0
2024-03-07 12:15:00,107.98,108.34,107.98,108.31,10807.0,103.5435,103.8887,103.5435,103.86,10807.0
2024-03-07 12:20:00,108.29,108.29,108.08,108.27,9855.0,103.8408,103.8408,103.6394,103.8216,9855.0
2024-03-07 12:25:00,108.25,108.26,108.13,108.15,12324.0,103.8024,103.812,103.6873,103.7065,12324.0
2024-03-07 12:30:00,108.12,108.16,107.91,107.99,9202.0,103.6778,103.7161,103.4764,103.5531,9202.0
2024-03-07 12:35:00,108.01,108.06,107.81,107.86,8869.0,103.5723,103.6202,103.3805,103.4284,8869.0
2024-03-07 12:40:00,107.82,107.82,107.55,107.68,10541.0,103.3901,103.3901,103.1312,103.2558,10541.0
2024-03-07 12:45:00,107.66,107.71,107.46,107.48,9790.0,103.2367,103.2846,103.0449,103.0641,9790.0
2024-03-07 12:50:00,107.51,107.72,107.48,107.67,8065.0,103.0928,103.2942,103.0641,103.2462,8065.0
2024-03-07 12:55:00,107.67,107.73,107.61,107.71,10833.0,103.2462,103.3038,103.1887,103.2846,10833.0
2024-03-07 13:00:00,107.71,107.9,107.71,107.88,11520.0,103.2846,103.4668,103.2846,103.4476,11520.0
2024-03-07 13:05:00,107.87,107.88,107.68,107.82,10236.0,103.438,103.4476,103.2558,103.3901,10236.0
2024-03-07 13:10:00,107.82,107.86,107.77,107.81,9406.0,103.3901,103.4284,103.3421,103.3805,9406.0
2024-03-07 13:15:00,107.81,108.03,107.79,108.03,8877.0,103.3805,103.5915,103.3613,103.5915,8877.0
2024-03-07 13:20:00,108.0,108.03,107.85,107.96,8047.0,103.5627,103.5915,103.4189,103.5243,8047.0
2024-03-07 13:25:00,108.01,108.01,107.74,107.91,6631.0,103.5723,103.5723,103.3134,103.4764,6631.0
2024-03-07 13:30:00,107.92,107.92,107.86,107.9,5935.0,103.486,103.486,103.4284,103.4668,5935.0
2024-03-07 13:35:00,107.9,108.11,107.89,108.11,6857.0,103.4668,103.6682,103.4572,103.6682,6857.0
2024-03-07 13:40:00,108.13,108.17,108.02,108.13,10812.0,103.6873,103.7257,103.5819,103.6873,10812.0
2024-03-07 13:45:00,108.11,108.11,107.83,107.97,9141.0,103.6682,103.6682,103.3997,103.5339,9141.0
2024-03-07 13:50:00,108.03,108.05,107.85,107.93,9683.0,103.5915,103.6106,103.4189,103.4956,9683.0
2024-03-07 13:55:00,107.92,107.96,107.78,107.81,7897.0,103.486,103.5243,103.3517,103.3805,7897.0
2024-03-07 14:00:00,107.81,107.82,107.61,107.64,11312.0,103.3805,103.3901,103.1887,103.2175,11312.0
2024-03-07 14:05:00,107.66,107.66,107.53,107.58,9795.0,103.2367,103.2367,103.112,103.1599,9795.0
2024-03-07 14:10:00,107.59,107.76,107.59,107.75,7111.0,103.1695,103.3326,103.1695,103.323,7111.0
2024-03-07 14:15:00,107.75,107.79,107.65,107.77,11814.0,103.323,103.3613,103.2271,103.3421,11814.0
2024-03-07 14:20:00,107.8,107.92,107.71,107.88,13638.0,103.3709,103.486,103.2846,103.4476,13638.0
2024-03-07 14:25:00,107.87,107.98,107.84,107.98,10573.0,103.438,103.5435,103.4093,103.5435,10573.0
2024-03-07 14:30:00,107.97,107.99,107.78,107.86,11941.0,103.5339,103.5531,103.3517,103.4284,11941.0
2024-03-07 14:35:00,107.86,107.86,107.72,107.83,6643.0,103.4284,103.4284,103.2942,103.3997,6643.0
2024-03-07 14:40:00,107.84,107.9,107.8,107.87,9607.0,103.4093,103.4668,103.3709,103.438,9607.0
2024-03-07 14:45:00,107.88,107.91,107.82,107.85,6680.0,103.4476,103.4764,103.3901,103.4189,6680.0
2024-03-07 14:50:00,107.85,107.97,107.83,107.9,12237.0,103.4189,103.5339,103.3997,103.4668,12237.0
2024-03-07 14:55:00,107.92,107.97,107.79,107.82,9496.0,103.486,103.5339,103.3613,103.3901,9496.0
2024-03-07 15:00:00,107.8,107.81,107.55,107.58,11194.0,103.3709,103.3805,103.1312,103.1599,11194.0
2024-03-07 15:05:00,107.56,107.81,107.56,107.78,10802.0,103.1408,103.3805,103.1408,103.3517,10802.0
2024-03-07 15:10:00,107.75,107.82,107.68,107.79,14184.0,103.323,103.3901,103.2558,103.3613,14184.0
2024-03-07 15:15:00,107.78,107.88,107.67,107.79,15483.0,103.3517,103.4476,103.2462,103.3613,15483.0
2024-03-07 15:20:00,107.76,107.78,107.62,107.7,18898.0,103.3326,103.3517,103.1983,103.275,18898.0
2024-03-07 15:25:00,107.7,107.77,107.66,107.77,14045.0,103.275,103.3421,103.2367,103.3421,14045.0
2024-03-07 15:30:00,107.76,107.88,107.65,107.87,13069.0,103.3326,103.4476,103.2271,103.438,13069.0
2024-03-07 15:35:00,107.89,107.92,107.8,107.86,17424.0,103.4572,103.486,103.3709,103.4284,17424.0
2024-03-07 15:40:00,107.84,108.0,107.81,107.87,22585.0,103.4093,103.5627,103.3805,103.438,22585.0
2024-03-07 15:45:00,107.85,107.85,107.54,107.63,31500.0,103.4189,103.4189,103.1216,103.2079,31500.0
2024-03-07 15:50:00,107.66,107.99,107.56,107.98,74975.0,103.2367,103.5531,103.1408,103.5435,74975.0
2024-03-07 15:55:00,107.96,108.05,107.75,107.78,152204.0,103.5243,103.6106,103.323,103.3517,152204.0
2024-03-08 09:30:00,107.94,108.46,107.87,107.95,25746.0,103.5052,104.0038,103.438,103.5147,25746.0
2024-03-08 09:35:00,107.92,107.99,107.34,107.42,14447.0,103.486,103.5531,102.9298,103.0065,14447.0
2024-03-08 09:40:00,107.44,107.8,107.43,107.48,8002.0,103.0257,103.3709,103.0161,103.0641,8002.0
2024-03-08 09:45:00,107.54,108.03,107.53,107.61,4878.0,103.1216,103.5915,103.112,103.1887,4878.0
2024-03-08 09:50:00,107.65,107.93,107.63,107.7,4853.0,103.2271,103.4956,103.2079,103.275,4853.0
2024-03-08 09:55:00,107.78,107.95,107.73,107.73,5918.0,103.3517,103.5147,103.3038,103.3038,5918.0
2024-03-08 10:00:00,107.74,107.76,107.26,107.28,15918.0,103.3134,103.3326,102.8531,102.8723,15918.0
2024-03-08 10:05:00,107.29,107.46,107.11,107.41,6870.0,102.8819,103.0449,102.7093,102.9969,6870.0
2024-03-08 10:10:00,107.29,107.58,107.11,107.54,9539.0,102.8819,103.1599,102.7093,103.1216,9539.0
2024-03-08 10:15:00,107.54,107.65,107.48,107.6,4743.0,103.1216,103.2271,103.0641,103.1791,4743.0
2024-03-08 10:20:00,107.57,107.89,107.57,107.73,9232.0,103.1504,103.4572,103.1504,103.3038,9232.0
2024-03-08 10:25:00,107.75,107.84,107.59,107.66,5094.0,103.323,103.4093,103.1695,103.2367,5094.0
2024-03-08 10:30:00,107.65,107.75,107.57,107.71,7192.0,103.2271,103.323,103.1504,103.2846,7192.0
2024-03-08 10:35:00,107.7,107.71,107.4,107.5,9433.0,103.275,103.2846,102.9873,103.0832,9433.0
2024-03-08 10:40:00,107.42,107.72,107.37,107.58,5550.0,103.0065,103.2942,102.9586,103.1599,5550.0
2024-03-08 10:45:00,107.52,107.66,107.3,107.61,6826.0,103.1024,103.2367,102.8915,103.1887,6826.0
2024-03-08 10:50:00,107.52,107.74,107.45,107.71,7033.0,103.1024,103.3134,103.0353,103.2846,7033.0
2024-03-08 10:55:00,107.76,107.91,107.75,107.83,7173.0,103.3326,103.4764,103.323,103.3997,7173.0
2024-03-08 11:00:00,107.88,107.97,107.17,107.23,13106.0,103.4476,103.5339,102.7668,102.8243,13106.0
2024-03-08 11:05:00,107.19,107.38,106.95,107.07,18578.0,102.786,102.9682,102.5558,102.6709,18578.0
2024-03-08 11:10:00,107.03,107.29,106.99,107.23,13897.0,102.6325,102.8819,102.5942,102.8243,13897.0
2024-03-08 11:15:00,107.2,107.29,106.9,107.04,10072.0,102.7956,102.8819,102.5079,102.6421,10072.0
2024-03-08 11:20:00,106.96,107.12,106.85,106.94,11047.0,102.5654,102.7188,102.4599,102.5462,11047.0
2024-03-08 11:25:00,106.93,107.13,106.61,106.63,7756.0,102.5367,102.7284,102.2298,102.249,7756.0
2024-03-08 11:30:00,106.59,106.79,106.39,106.77,24516.0,102.2106,102.4024,102.0188,102.3832,24516.0
2024-03-08 11:35:00,106.72,107.19,106.72,107.17,9225.0,102.3353,102.786,102.3353,102.7668,9225.0
2024-03-08 11:40:00,107.15,107.34,107.14,107.34,7636.0,102.7476,102.9298,102.738,102.9298,7636.0
2024-03-08 11:45:00,107.35,107.38,107.09,107.26,6358.0,102.9394,102.9682,102.6901,102.8531,6358.0
2024-03-08 11:50:00,107.23,107.58,107.23,107.37,9643.0,102.8243,103.1599,102.8243,102.9586,9643.0
2024-03-08 11:55:00,107.5,107.53,107.4,107.5,11650.0,103.0832,103.112,102.9873,103.0832,11650.0
2024-03-08 12:00:00,107.5,108.03,107.4,107.99,47097.0,103.0832,103.5915,102.9873,103.5531,47097.0
2024-03-08 12:05:00,108.0,108.21,107.85,107.86,14841.0,103.5627,103.7641,103.4189,103.4284,14841.0
2024-03-08 12:10:00,107.85,108.04,107.64,108.0,23153.0,103.4189,103.601,103.2175,103.5627,23153.0
2024-03-08 12:15:00,108.02,108.16,107.92,107.93,7190.0,103.5819,103.7161,103.486,103.4956,7190.0
2024-03-08 12:20:00,107.95,108.05,107.73,107.77,7957.0,103.5147,103.6106,103.3038,103.3421,7957.0
2024-03-08 12:25:00,107.8,108.03,107.8,107.92,8833.0,103.3709,103.5915,103.3709,103.486,8833.0
2024-03-08 12:30:00,107.97,108.01,107.85,107.87,5153.0,103.5339,103.5723,103.4189,103.438,5153.0
2024-03-08 12:35:00,107.84,107.88,107.71,107.78,7291.0,103.4093,103.4476,103.2846,103.3517,7291.0
2024-03-08 12:40:00,107.84,107.84,107.54,107.62,4473.0,103.4093,103.4093,103.1216,103.1983,4473.0
2024-03-08 12:45:00,107.58,107.58,107.43,107.44,4019.0,103.1599,103.1599,103.0161,103.0257,4019.0
2024-03-08 12:50:00,107.46,107.5,107.1,107.14,7176.0,103.0449,103.0832,102.6997,102.738,7176.0
2024-03-08 12:55:00,107.04,107.13,106.99,106.99,6382.0,102.6421,102.7284,102.5942,102.5942,6382.0
2024-03-08 13:00:00,106.97,107.29,106.91,107.11,4805.0,102.575,102.8819,102.5175,102.7093,4805.0
2024-03-08 13:05:00,107.09,107.38,107.06,107.34,4658.0,102.6901,102.9682,102.6613,102.9298,4658.0
2024-03-08 13:10:00,107.32,107.43,107.29,107.33,3455.0,102.9106,103.0161,102.8819,102.9202,3455.0
2024-03-08 13:15:00,107.35,107.46,107.35,107.4,4589.0,102.9394,103.0449,102.9394,102.9873,4589.0
2024-03-08 13:20:00,107.43,107.47,107.29,107.41,4785.0,103.0161,103.0545,102.8819,102.9969,4785.0
2024-03-08 13:25:00,107.38,107.6,107.36,107.57,9164.0,102.9682,103.1791,102.949,103.1504,9164.0
2024-03-08 13:30:00,107.57,107.7,107.51,107.56,17795.0,103.1504,103.275,103.0928,103.1408,17795.0
2024-03-08 13:35:00,107.55,107.55,107.13,107.13,22413.0,103.1312,103.1312,102.7284,102.7284,22413.0
2024-03-08 13:40:00,107.12,107.16,106.88,107.16,7191.0,102.7188,102.7572,102.4887,102.7572,7191.0
2024-03-08 13:45:00,107.15,107.23,106.94,106.94,8674.0,102.7476,102.8243,102.5462,102.5462,8674.0
2024-03-08 13:50:00,106.93,107.28,106.81,107.28,15021.0,102.5367,102.8723,102.4216,102.8723,15021.0
2024-03-08 13:55:00,107.21,107.35,107.15,107.24,12970.0,102.8051,102.9394,102.7476,102.8339,12970.0
2024-03-08 14:00:00,107.2,107.44,107.2,107.44,6636.0,102.7956,103.0257,102.7956,103.0257,6636.0
2024-03-08 14:05:00,107.46,107.73,107.38,107.66,14799.0,103.0449,103.3038,102.9682,103.2367,14799.0
2024-03-08 14:10:00,107.68,107.81,107.57,107.63,15666.0,103.2558,103.3805,103.1504,103.2079,15666.0
2024-03-08 14:15:00,107.67,107.84,107.57,107.75,11339.0,103.2462,103.4093,103.1504,103.323,11339.0
2024-03-08 14:20:00,107.79,107.93,107.74,107.77,8151.0,103.3613,103.4956,103.3134,103.3421,8151.0
2024-03-08 14:25:00,107.81,107.85,107.65,107.65,6349.0,103.3805,103.4189,103.2271,103.2271,6349.0
2024-03-08 14:30:00,107.63,107.7,107.59,107.69,5915.0,103.2079,103.275,103.1695,103.2654,5915.0
2024-03-08 14:35:00,107.73,107.98,107.73,107.8,7208.0,103.3038,103.5435,103.3038,103.3709,7208.0
2024-03-08 14:40:00,107.76,108.05,107.76,108.01,5102.0,103.3326,103.6106,103.3326,103.5723,5102.0
2024-03-08 14:45:00,108.05,108.05,107.85,107.92,6181.0,103.6106,103.6106,103.4189,103.486,6181.0
2024-03-08 14:50:00,107.94,107.95,107.71,107.72,6063.0,103.5052,103.5147,103.2846,103.2942,6063.0
2024-03-08 14:55:00,107.75,107.79,107.68,107.73,6497.0,103.323,103.3613,103.2558,103.3038,6497.0
2024-03-08 15:00:00,107.73,107.94,107.73,107.79,8097.0,103.3038,103.5052,103.3038,103.3613,8097.0
2024-03-08 15:05:00,107.77,107.77,107.32,107.32,8311.0,103.3421,103.3421,102.9106,102.9106,8311.0
2024-03-08 15:10:00,107.3,107.3,107.04,107.07,12365.0,102.8915,102.8915,102.6421,102.6709,12365.0
2024-03-08 15:15:00,107.08,107.17,107.0,107.05,9268.0,102.6805,102.7668,102.6038,102.6517,9268.0
2024-03-08 15:20:00,107.05,107.12,106.98,107.08,9017.0,102.6517,102.7188,102.5846,102.6805,9017.0
2024-03-08 15:25:00,107.1,107.14,106.69,106.72,10698.0,102.6997,102.738,102.3065,102.3353,10698.0
2024-03-08 15:30:00,106.71,107.01,106.64,106.98,24363.0,102.3257,102.6134,102.2586,102.5846,24363.0
2024-03-08 15:35:00,106.96,106.97,106.4,106.4,14143.0,102.5654,102.575,102.0284,102.0284,14143.0
2024-03-08 15:40:00,106.42,106.56,106.36,106.36,22147.0,102.0476,102.1819,101.9901,101.9901,22147.0
2024-03-08 15:45:00,106.37,106.64,106.35,106.64,19662.0,101.9997,102.2586,101.9805,102.2586,19662.0
2024-03-08 15:50:00,106.64,106.85,106.45,106.84,36088.0,102.2586,102.4599,102.0764,102.4503,36088.0
2024-03-08 15:55:00,106.86,106.86,106.28,106.3,111307.0,102.4695,102.4695,101.9134,101.9325,111307.0
2024-03-11 09:30:00,105.81,106.85,105.64,106.81,43987.0,101.4627,102.4599,101.2997,102.4216,43987.0
2024-03-11 09:35:00,106.82,107.5,106.82,107.39,22573.0,102.4312,103.0832,102.4312,102.9778,22573.0
2024-03-11 09:40:00,107.43,108.0,107.37,107.88,25442.0,103.0161,103.5627,102.9586,103.4476,25442.0
2024-03-11 09:45:00,107.86,107.95,107.13,107.15,23387.0,103.4284,103.5147,102.7284,102.7476,23387.0
2024-03-11 09:50:00,107.13,107.14,106.74,106.88,10489.0,102.7284,102.738,102.3545,102.4887,10489.0
2024-03-11 09:55:00,106.82,106.98,106.64,106.82,11363.0,102.4312,102.5846,102.2586,102.4312,11363.0
2024-03-11 10:00:00,106.75,106.87,106.52,106.6,15986.0,102.364,102.4791,102.1435,102.2202,15986.0
2024-03-11 10:05:00,106.64,106.98,106.63,106.98,10794.0,102.2586,102.5846,102.249,102.5846,10794.0
2024-03-11 10:10:00,106.98,107.06,106.83,107.0,7716.0,102.5846,102.6613,102.4408,102.6038,7716.0
2024-03-11 10:15:00,107.02,107.02,106.85,106.95,7762.0,102.623,102.623,102.4599,102.5558,7762.0
2024-03-11 10:20:00,107.0,107.2,106.88,106.94,14523.0,102.6038,102.7956,102.4887,102.5462,14523.0
2024-03-11 10:25:00,106.92,107.29,106.92,107.14,7059.0,102.5271,102.8819,102.5271,102.738,7059.0
2024-03-11 10:30:00,107.17,107.64,107.17,107.57,10717.0,102.7668,103.2175,102.7668,103.1504,10717.0
2024-03-11 10:35:00,107.57,107.7,107.3,107.35,8316.0,103.1504,103.275,102.8915,102.9394,8316.0
2024-03-11 10:40:00,107.41,107.43,107.2,107.2,10494.0,102.9969,103.0161,102.7956,102.7956,10494.0
2024-03-11 10:45:00,107.15,107.32,107.05,107.31,18685.0,102.7476,102.9106,102.6517,102.901,18685.0
2024-03-11 10:50:00,107.32,107.5,107.15,107.48,15851.0,102.9106,103.0832,102.7476,103.0641,15851.0
2024-03-11 10:55:00,107.5,107.61,107.46,107.61,10433.0,103.0832,103.1887,103.0449,103.1887,10433.0
2024-03-11 11:00:00,107.62,107.74,107.52,107.66,11248.0,103.1983,103.3134,103.1024,103.2367,11248.0
2024-03-11 11:05:00,107.66,107.77,107.53,107.65,15178.0,103.2367,103.3421,103.112,103.2271,15178.0
2024-03-11 11:10:00,107.65,107.65,107.24,107.42,8848.0,103.2271,103.2271,102.8339,103.0065,8848.0
2024-03-11 11:15:00,107.32,107.35,107.14,107.17,4505.0,102.9106,102.9394,102.738,102.7668,4505.0
2024-03-11 11:20:00,107.15,107.15,106.67,106.69,7240.0,102.7476,102.7476,102.2873,102.3065,7240.0
2024-03-11 11:25:00,106.72,106.79,106.62,106.62,10403.0,102.3353,102.4024,102.2394,102.2394,10403.0
2024-03-11 11:30:00,106.6,106.6,106.3,106.3,13678.0,102.2202,102.2202,101.9325,101.9325,13678.0
2024-03-11 11:35:00,106.31,106.59,106.31,106.53,10437.0,101.9421,102.2106,101.9421,102.1531,10437.0
2024-03-11 11:40:00,106.44,106.54,106.28,106.3,4246.0,102.0668,102.1627,101.9134,101.9325,4246.0
2024-03-11 11:45:00,106.34,106.36,106.2,106.28,8303.0,101.9709,101.9901,101.8366,101.9134,8303.0
2024-03-11 11:50:00,106.36,106.59,106.35,106.53,10894.0,101.9901,102.2106,101.9805,102.1531,10894.0
2024-03-11 11:55:00,106.53,106.71,106.51,106.67,7857.0,102.1531,102.3257,102.1339,102.2873,7857.0
2024-03-11 12:00:00,106.64,106.64,106.43,106.48,8592.0,102.2586,102.2586,102.0572,102.1051,8592.0
2024-03-11 12:05:00,106.45,106.55,106.39,106.44,5928.0,102.0764,102.1723,102.0188,102.0668,5928.0
2024-03-11 12:10:00,106.45,106.51,106.4,106.51,5932.0,102.0764,102.1339,102.0284,102.1339,5932.0
2024-03-11 12:15:00,106.52,106.83,106.51,106.83,7431.0,102.1435,102.4408,102.1339,102.4408,7431.0
2024-03-11 12:20:00,106.81,106.81,106.63,106.63,4568.0,102.4216,102.4216,102.249,102.249,4568.0
2024-03-11 12:25:00,106.63,106.66,106.59,106.64,3504.0,102.249,102.2777,102.2106,102.2586,3504.0
2024-03-11 12:30:00,106.66,106.75,106.63,106.75,7085.0,102.2777,102.364,102.249,102.364,7085.0
2024-03-11 12:35:00,106.75,106.77,106.68,106.68,3876.0,102.364,102.3832,102.2969,102.2969,3876.0
2024-03-11 12:40:00,106.68,106.83,106.67,106.76,2932.0,102.2969,102.4408,102.2873,102.3736,2932.0
2024-03-11 12:45:00,106.77,106.79,106.66,106.69,4135.0,102.3832,102.4024,102.2777,102.3065,4135.0
2024-03-11 12:50:00,106.68,106.72,106.62,106.69,3330.0,102.2969,102.3353,102.2394,102.3065,3330.0
2024-03-11 12:55:00,106.68,106.74,106.65,106.72,2741.0,102.2969,102.3545,102.2682,102.3353,2741.0
2024-03-11 13:00:00,106.74,106.75,106.53,106.58,5425.0,102.3545,102.364,102.1531,102.201,5425.0
2024-03-11 13:05:00,106.66,106.68,106.45,106.56,3465.0,102.2777,102.2969,102.0764,102.1819,3465.0
2024-03-11 13:10:00,106.54,106.55,106.3,106.44,12459.0,102.1627,102.1723,101.9325,102.0668,12459.0
2024-03-11 13:15:00,106.43,106.52,106.32,106.51,9180.0,102.0572,102.1435,101.9517,102.1339,9180.0
2024-03-11 13:20:00,106.51,106.68,106.51,106.6,5652.0,102.1339,102.2969,102.1339,102.2202,5652.0
2024-03-11 13:25:00,106.62,106.62,106.5,106.53,4351.0,102.2394,102.2394,102.1243,102.1531,4351.0
2024-03-11 13:30:00,106.49,106.54,106.42,106.46,9245.0,102.1147,102.1627,102.0476,102.086,9245.0
2024-03-11 13:35:00,106.44,106.52,106.38,106.39,8217.0,102.0668,102.1435,102.0092,102.0188,8217.0
2024-03-11 13:40:00,106.39,106.39,106.12,106.23,6648.0,102.0188,102.0188,101.7599,101.8654,6648.0
2024-03-11 13:45:00,106.17,106.28,106.12,106.27,4001.0,101.8079,101.9134,101.7599,101.9038,4001.0
2024-03-11 13:50:00,106.25,106.31,106.22,106.3,4295.0,101.8846,101.9421,101.8558,101.9325,4295.0
2024-03-11 13:55:00,106.37,106.42,106.31,106.42,3466.0,101.9997,102.0476,101.9421,102.0476,3466.0
2024-03-11 14:00:00,106.46,106.46,106.29,106.32,5592.0,102.086,102.086,101.9229,101.9517,5592.0
2024-03-11 14:05:00,106.31,106.35,106.23,106.31,3255.0,101.9421,101.9805,101.8654,101.9421,3255.0
2024-03-11 14:10:00,106.32,106.35,106.23,106.35,5135.0,101.9517,101.9805,101.8654,101.9805,5135.0
2024-03-11 14:15:00,106.41,106.49,106.37,106.42,3831.0,102.038,102.1147,101.9997,102.0476,3831.0
2024-03-11 14:20:00,106.43,106.49,106.38,106.49,3996.0,102.0572,102.1147,102.0092,102.1147,3996.0
2024-03-11 14:25:00,106.51,106.61,106.48,106.6,3237.0,102.1339,102.2298,102.1051,102.2202,3237.0
2024-03-11 14:30:00,106.61,106.65,106.53,106.57,5367.0,102.2298,102.2682,102.1531,102.1914,5367.0
2024-03-11 14:35:00,106.54,106.59,106.42,106.46,12018.0,102.1627,102.2106,102.0476,102.086,12018.0
2024-03-11 14:40:00,106.47,106.79,106.47,106.79,5434.0,102.0956,102.4024,102.0956,102.4024,5434.0
2024-03-11 14:45:00,106.81,106.88,106.78,106.83,8744.0,102.4216,102.4887,102.3928,102.4408,8744.0
2024-03-11 14:50:00,106.87,106.95,106.77,106.81,11691.0,102.4791,102.5558,102.3832,102.4216,11691.0
2024-03-11 14:55:00,106.79,106.86,106.78,106.85,6547.0,102.4024,102.4695,102.3928,102.4599,6547.0
2024-03-11 15:00:00,106.84,106.84,106.66,106.72,18107.0,102.4503,102.4503,102.2777,102.3353,18107.0
2024-03-11 15:05:00,106.73,106.77,106.7,106.72,6840.0,102.3449,102.3832,102.3161,102.3353,6840.0
2024-03-11 15:10:00,106.73,106.94,106.72,106.86,13322.0,102.3449,102.5462,102.3353,102.4695,13322.0
2024-03-11 15:15:00,106.87,106.93,106.8,106.89,10880.0,102.4791,102.5367,102.412,102.4983,10880.0
2024-03-11 15:20:00,106.9,106.94,106.85,106.87,9605.0,102.5079,102.5462,102.4599,102.4791,9605.0
2024-03-11 15:25:00,106.87,106.88,106.69,106.71,14742.0,102.4791,102.4887,102.3065,102.3257,14742.0
2024-03-11 15:30:00,106.72,107.1,106.71,107.1,19385.0,102.3353,102.6997,102.3257,102.6997,19385.0
2024-03-11 15:35:00,107.07,107.1,106.78,106.78,14320.0,102.6709,102.6997,102.3928,102.3928,14320.0
2024-03-11 15:40:00,106.79,107.22,106.71,107.12,37792.0,102.4024,102.8147,102.3257,102.7188,37792.0
2024-03-11 15:45:00,107.12,107.37,107.09,107.37,32101.0,102.7188,102.9586,102.6901,102.9586,32101.0
2024-03-11 15:50:00,107.36,107.45,107.23,107.38,71200.0,102.949,103.0353,102.8243,102.9682,71200.0
2024-03-11 15:55:00,107.4,107.69,107.33,107.68,170060.0,102.9873,103.2654,102.9202,103.2558,170060.0
2024-03-12 09:30:00,108.63,108.89,107.44,107.44,33789.0,104.1668,104.4161,103.0257,103.0257,33789.0
2024-03-12 09:35:00,107.59,107.59,107.07,107.36,5349.0,103.1695,103.1695,102.6709,102.949,5349.0
2024-03-12 09:40:00,107.26,107.54,107.23,107.51,4392.0,102.8531,103.1216,102.8243,103.0928,4392.0
2024-03-12 09:45:00,107.5,107.58,107.28,107.56,6138.0,103.0832,103.1599,102.8723,103.1408,6138.0
2024-03-12 09:50:00,107.59,108.02,107.51,107.87,26878.0,103.1695,103.5819,103.0928,103.438,26878.0
2024-03-12 09:55:00,107.99,108.32,107.99,108.23,9678.0,103.5531,103.8695,103.5531,103.7832,9678.0
2024-03-12 10:00:00,108.26,108.5,107.83,107.84,10267.0,103.812,104.0421,103.3997,103.4093,10267.0
2024-03-12 10:05:00,107.82,108.32,107.77,107.98,8871.0,103.3901,103.8695,103.3421,103.5435,8871.0
2024-03-12 10:10:00,108.04,108.17,107.99,108.02,8975.0,103.601,103.7257,103.5531,103.5819,8975.0
2024-03-12 10:15:00,108.07,108.19,107.99,108.13,10318.0,103.6298,103.7449,103.5531,103.6873,10318.0
2024-03-12 10:20:00,108.12,108.28,107.92,108.28,7667.0,103.6778,103.8312,103.486,103.8312,7667.0
2024-03-12 10:25:00,108.32,108.35,108.14,108.18,11845.0,103.8695,103.8983,103.6969,103.7353,11845.0
2024-03-12 10:30:00,108.2,108.48,108.19,108.38,12957.0,103.7545,104.023,103.7449,103.9271,12957.0
2024-03-12 10:35:00,108.38,108.84,108.38,108.78,16126.0,103.9271,104.3682,103.9271,104.3106,16126.0
2024-03-12 10:40:00,108.8,108.93,108.71,108.8,17187.0,104.3298,104.4545,104.2435,104.3298,17187.0
2024-03-12 10:45:00,108.8,108.96,108.68,108.96,11139.0,104.3298,104.4832,104.2148,104.4832,11139.0
2024-03-12 10:50:00,108.98,109.09,108.87,109.07,18096.0,104.5024,104.6079,104.3969,104.5887,18096.0
2024-03-12 10:55:00,109.07,109.1,108.81,108.9,11073.0,104.5887,104.6175,104.3394,104.4257,11073.0
2024-03-12 11:00:00,108.9,108.93,108.74,108.82,7143.0,104.4257,104.4545,104.2723,104.349,7143.0
2024-03-12 11:05:00,108.77,108.95,108.75,108.82,7682.0,104.3011,104.4737,104.2819,104.349,7682.0
2024-03-12 11:10:00,108.83,108.9,108.72,108.74,5363.0,104.3586,104.4257,104.2531,104.2723,5363.0
2024-03-12 11:15:00,108.76,108.85,108.72,108.81,7361.0,104.2915,104.3778,104.2531,104.3394,7361.0
2024-03-12 11:20:00,108.81,108.95,108.71,108.93,10125.0,104.3394,104.4737,104.2435,104.4545,10125.0
2024-03-12 11:25:00,108.91,109.11,108.89,109.03,7151.0,104.4353,104.6271,104.4161,104.5504,7151.0
2024-03-12 11:30:00,109.07,109.07,108.84,108.95,8835.0,104.5887,104.5887,104.3682,104.4737,8835.0
2024-03-12 11:35:00,108.95,108.98,108.84,108.95,10722.0,104.4737,104.5024,104.3682,104.4737,10722.0
2024-03-12 11:40:00,108.94,108.94,108.72,108.85,11862.0,104.4641,104.4641,104.2531,104.3778,11862.0
2024-03-12 11:45:00,108.84,108.86,108.55,108.86,13869.0,104.3682,104.3874,104.0901,104.3874,13869.0
2024-03-12 11:50:00,108.87,109.0,108.82,108.96,11758.0,104.3969,104.5216,104.349,104.4832,11758.0
2024-03-12 11:55:00,108.95,108.96,108.8,108.83,7707.0,104.4737,104.4832,104.3298,104.3586,7707.0
2024-03-12 12:00:00,108.84,108.91,108.66,108.72,8235.0,104.3682,104.4353,104.1956,104.2531,8235.0
2024-03-12 12:05:00,108.76,108.76,108.38,108.39,7102.0,104.2915,104.2915,103.9271,103.9367,7102.0
2024-03-12 12:10:00,108.37,108.59,108.36,108.54,8654.0,103.9175,104.1284,103.9079,104.0805,8654.0
2024-03-12 12:15:00,108.54,108.59,108.38,108.41,6387.0,104.0805,104.1284,103.9271,103.9558,6387.0
2024-03-12 12:20:00,108.41,108.53,108.41,108.43,7091.0,103.9558,104.0709,103.9558,103.975,7091.0
2024-03-12 12:25:00,108.43,108.52,108.38,108.41,5810.0,103.975,104.0613,103.9271,103.9558,5810.0
2024-03-12 12:30:00,108.36,108.36,108.25,108.31,4900.0,103.9079,103.9079,103.8024,103.86,4900.0
2024-03-12 12:35:00,108.27,108.3,108.06,108.12,13936.0,103.8216,103.8504,103.6202,103.6778,13936.0
2024-03-12 12:40:00,108.12,108.16,107.81,107.84,5237.0,103.6778,103.7161,103.3805,103.4093,5237.0
2024-03-12 12:45:00,107.83,107.92,107.73,107.92,10809.0,103.3997,103.486,103.3038,103.486,10809.0
2024-03-12 12:50:00,107.88,108.21,107.87,108.21,6693.0,103.4476,103.7641,103.438,103.7641,6693.0
2024-03-12 12:55:00,108.2,108.3,108.03,108.3,17583.0,103.7545,103.8504,103.5915,103.8504,17583.0
2024-03-12 13:00:00,108.31,108.31,108.03,108.1,6565.0,103.86,103.86,103.5915,103.6586,6565.0
2024-03-12 13:05:00,108.15,108.27,108.04,108.14,8053.0,103.7065,103.8216,103.601,103.6969,8053.0
2024-03-12 13:10:00,108.13,108.29,108.06,108.28,6703.0,103.6873,103.8408,103.6202,103.8312,6703.0
2024-03-12 13:15:00,108.29,108.58,108.27,108.56,4723.0,103.8408,104.1189,103.8216,104.0997,4723.0
2024-03-12 13:20:00,108.52,108.71,108.46,108.49,5379.0,104.0613,104.2435,104.0038,104.0326,5379.0
2024-03-12 13:25:00,108.5,108.65,108.49,108.52,8745.0,104.0421,104.186,104.0326,104.0613,8745.0
2024-03-12 13:30:00,108.55,108.59,108.5,108.54,7221.0,104.0901,104.1284,104.0421,104.0805,7221.0
2024-03-12 13:35:00,108.54,108.57,108.42,108.53,7083.0,104.0805,104.1093,103.9654,104.0709,7083.0
2024-03-12 13:40:00,108.5,108.56,108.48,108.54,5926.0,104.0421,104.0997,104.023,104.0805,5926.0
2024-03-12 13:45:00,108.55,108.55,108.41,108.42,5086.0,104.0901,104.0901,103.9558,103.9654,5086.0
2024-03-12 13:50:00,108.37,108.4,108.33,108.39,4208.0,103.9175,103.9463,103.8791,103.9367,4208.0
2024-03-12 13:55:00,108.37,108.49,108.37,108.44,9290.0,103.9175,104.0326,103.9175,103.9846,9290.0
2024-03-12 14:00:00,108.45,108.45,108.3,108.41,6594.0,103.9942,103.9942,103.8504,103.9558,6594.0
2024-03-12 14:05:00,108.39,108.45,108.38,108.45,6015.0,103.9367,103.9942,103.9271,103.9942,6015.0
2024-03-12 14:10:00,108.45,108.6,108.44,108.54,7034.0,103.9942,104.138,103.9846,104.0805,7034.0
2024-03-12 14:15:00,108.54,108.69,108.54,108.68,9848.0,104.0805,104.2243,104.0805,104.2148,9848.0
2024-03-12 14:20:00,108.68,108.7,108.63,108.66,9289.0,104.2148,104.2339,104.1668,104.1956,9289.0
2024-03-12 14:25:00,108.66,108.83,108.65,108.83,6992.0,104.1956,104.3586,104.186,104.3586,6992.0
2024-03-12 14:30:00,108.82,108.92,108.78,108.84,9037.0,104.349,104.4449,104.3106,104.3682,9037.0
2024-03-12 14:35:00,108.85,108.9,108.79,108.83,16919.0,104.3778,104.4257,104.3202,104.3586,16919.0
2024-03-12 14:40:00,108.84,108.84,108.59,108.62,7627.0,104.3682,104.3682,104.1284,104.1572,7627.0
2024-03-12 14:45:00,108.63,108.76,108.63,108.75,7284.0,104.1668,104.2915,104.1668,104.2819,7284.0
2024-03-12 14:50:00,108.75,108.93,108.73,108.93,7327.0,104.2819,104.4545,104.2627,104.4545,7327.0
2024-03-12 14:55:00,108.92,108.94,108.86,108.86,11662.0,104.4449,104.4641,104.3874,104.3874,11662.0
2024-03-12 15:00:00,108.86,108.9,108.68,108.84,7008.0,104.3874,104.4257,104.2148,104.3682,7008.0
2024-03-12 15:05:00,108.84,109.01,108.8,108.99,10283.0,104.3682,104.5312,104.3298,104.512,10283.0
2024-03-12 15:10:00,108.99,109.04,108.94,109.02,13511.0,104.512,104.56,104.4641,104.5408,13511.0
2024-03-12 15:15:00,109.03,109.03,108.82,108.98,11190.0,104.5504,104.5504,104.349,104.5024,11190.0
2024-03-12 15:20:00,108.99,109.11,108.93,109.04,15707.0,104.512,104.6271,104.4545,104.56,15707.0
2024-03-12 15:25:00,109.0,109.03,108.93,109.02,11688.0,104.5216,104.5504,104.4545,104.5408,11688.0
2024-03-12 15:30:00,109.01,109.02,108.92,108.93,18615.0,104.5312,104.5408,104.4449,104.4545,18615.0
2024-03-12 15:35:00,108.92,109.04,108.91,109.0,22589.0,104.4449,104.56,104.4353,104.5216,22589.0
2024-03-12 15:40:00,108.99,109.07,108.92,108.93,23135.0,104.512,104.5887,104.4449,104.4545,23135.0
2024-03-12 15:45:00,108.93,109.18,108.92,109.18,29391.0,104.4545,104.6942,104.4449,104.6942,29391.0
2024-03-12 15:50:00,109.16,109.35,109.05,109.22,62862.0,104.675,104.8572,104.5695,104.7326,62862.0
2024-03-12 15:55:00,109.25,109.43,109.23,109.33,183891.0,104.7613,104.9339,104.7422,104.838,183891.0
2024-03-13 09:30:00,108.64,108.87,108.08,108.49,25206.0,104.1764,104.3969,103.6394,104.0326,25206.0
2024-03-13 09:35:00,108.58,109.32,108.52,109.22,5613.0,104.1189,104.8285,104.0613,104.7326,5613.0
2024-03-13 09:40:00,109.21,109.22,108.73,108.75,6088.0,104.723,104.7326,104.2627,104.2819,6088.0
2024-03-13 09:45:00,108.72,109.09,108.67,108.88,7522.0,104.2531,104.6079,104.2052,104.4065,7522.0
2024-03-13 09:50:00,108.93,108.93,108.64,108.64,4730.0,104.4545,104.4545,104.1764,104.1764,4730.0
2024-03-13 09:55:00,108.7,108.75,108.27,108.33,4947.0,104.2339,104.2819,103.8216,103.8791,4947.0
2024-03-13 10:00:00,108.28,108.3,108.04,108.22,11719.0,103.8312,103.8504,103.601,103.7737,11719.0
2024-03-13 10:05:00,108.21,108.21,107.94,108.15,6819.0,103.7641,103.7641,103.5052,103.7065,6819.0
2024-03-13 10:10:00,108.15,108.4,108.02,108.16,17490.0,103.7065,103.9463,103.5819,103.7161,17490.0
2024-03-13 10:15:00,108.2,108.31,108.17,108.23,5227.0,103.7545,103.86,103.7257,103.7832,5227.0
2024-03-13 10:20:00,108.18,108.4,108.1,108.11,7828.0,103.7353,103.9463,103.6586,103.6682,7828.0
2024-03-13 10:25:00,108.13,108.13,107.93,108.08,4857.0,103.6873,103.6873,103.4956,103.6394,4857.0
2024-03-13 10:30:00,108.13,108.14,107.88,108.08,8715.0,103.6873,103.6969,103.4476,103.6394,8715.0
2024-03-13 10:35:00,108.09,108.09,107.9,107.93,5273.0,103.649,103.649,103.4668,103.4956,5273.0
2024-03-13 10:40:00,107.87,107.94,107.63,107.93,8007.0,103.438,103.5052,103.2079,103.4956,8007.0
2024-03-13 10:45:00,108.0,108.01,107.66,107.7,4862.0,103.5627,103.5723,103.2367,103.275,4862.0
2024-03-13 10:50:00,107.73,107.86,107.64,107.86,5928.0,103.3038,103.4284,103.2175,103.4284,5928.0
2024-03-13 10:55:00,107.87,108.12,107.81,108.02,13736.0,103.438,103.6778,103.3805,103.5819,13736.0
2024-03-13 11:00:00,108.02,108.02,107.82,108.0,7500.0,103.5819,103.5819,103.3901,103.5627,7500.0
2024-03-13 11:05:00,108.0,108.08,107.77,107.97,7658.0,103.5627,103.6394,103.3421,103.5339,7658.0
2024-03-13 11:10:00,107.89,107.97,107.68,107.76,10282.0,103.4572,103.5339,103.2558,103.3326,10282.0
2024-03-13 11:15:00,107.76,107.77,107.57,107.58,5670.0,103.3326,103.3421,103.1504,103.1599,5670.0
2024-03-13 11:20:00,107.6,107.6,107.43,107.5,9413.0,103.1791,103.1791,103.0161,103.0832,9413.0
2024-03-13 11:25:00,107.52,107.53,107.29,107.3,13954.0,103.1024,103.112,102.8819,102.8915,13954.0
2024-03-13 11:30:00,107.24,107.37,107.23,107.27,6623.0,102.8339,102.9586,102.8243,102.8627,6623.0
2024-03-13 11:35:00,107.31,107.32,107.17,107.21,11341.0,102.901,102.9106,102.7668,102.8051,11341.0
2024-03-13 11:40:00,107.19,107.21,106.88,107.11,23600.0,102.786,102.8051,102.4887,102.7093,23600.0
2024-03-13 11:45:00,107.13,107.45,107.1,107.37,8366.0,102.7284,103.0353,102.6997,102.9586,8366.0
2024-03-13 11:50:00,107.39,107.5,107.31,107.5,9163.0,102.9778,103.0832,102.901,103.0832,9163.0
2024-03-13 11:55:00,107.51,107.77,107.49,107.66,7160.0,103.0928,103.3421,103.0736,103.2367,7160.0
2024-03-13 12:00:00,107.73,107.73,107.5,107.55,16096.0,103.3038,103.3038,103.0832,103.1312,16096.0
2024-03-13 12:05:00,107.56,107.86,107.55,107.73,8021.0,103.1408,103.4284,103.1312,103.3038,8021.0
2024-03-13 12:10:00,107.73,107.8,107.67,107.8,7890.0,103.3038,103.3709,103.2462,103.3709,7890.0
2024-03-13 12:15:00,107.84,107.84,107.69,107.73,8079.0,103.4093,103.4093,103.2654,103.3038,8079.0
2024-03-13 12:20:00,107.73,107.74,107.47,107.48,7429.0,103.3038,103.3134,103.0545,103.0641,7429.0
2024-03-13 12:25:00,107.5,107.54,107.33,107.35,33028.0,103.0832,103.1216,102.9202,102.9394,33028.0
2024-03-13 12:30:00,107.37,107.46,107.34,107.43,8955.0,102.9586,103.0449,102.9298,103.0161,8955.0
2024-03-13 12:35:00,107.42,107.43,107.33,107.42,5999.0,103.0065,103.0161,102.9202,103.0065,5999.0
2024-03-13 12:40:00,107.41,107.66,107.4,107.63,12721.0,102.9969,103.2367,102.9873,103.2079,12721.0
2024-03-13 12:45:00,107.7,107.7,107.51,107.56,32428.0,103.275,103.275,103.0928,103.1408,32428.0
2024-03-13 12:50:00,107.57,107.64,107.54,107.61,5799.0,103.1504,103.2175,103.1216,103.1887,5799.0
2024-03-13 12:55:00,107.63,107.76,107.59,107.7,11858.0,103.2079,103.3326,103.1695,103.275,11858.0
2024-03-13 13:00:00,107.73,108.04,107.7,108.0,26032.0,103.3038,103.601,103.275,103.5627,26032.0
2024-03-13 13:05:00,107.98,108.09,107.93,107.93,10680.0,103.5435,103.649,103.4956,103.4956,10680.0
2024-03-13 13:10:00,107.96,108.08,107.92,107.95,17635.0,103.5243,103.6394,103.486,103.5147,17635.0
2024-03-13 13:15:00,107.94,108.14,107.93,108.12,8251.0,103.5052,103.6969,103.4956,103.6778,8251.0
2024-03-13 13:20:00,108.1,108.12,108.0,108.06,4499.0,103.6586,103.6778,103.5627,103.6202,4499.0
2024-03-13 13:25:00,108.07,108.12,107.99,108.07,9350.0,103.6298,103.6778,103.5531,103.6298,9350.0
2024-03-13 13:30:00,108.07,108.1,107.99,108.07,10250.0,103.6298,103.6586,103.5531,103.6298,10250.0
2024-03-13 13:35:00,108.06,108.15,108.03,108.09,9353.0,103.6202,103.7065,103.5915,103.649,9353.0
2024-03-13 13:40:00,108.09,108.1,107.93,108.0,7866.0,103.649,103.6586,103.4956,103.5627,7866.0
2024-03-13 13:45:00,108.03,108.13,107.96,107.97,5885.0,103.5915,103.6873,103.5243,103.5339,5885.0
2024-03-13 13:50:00,107.95,108.01,107.93,107.98,11090.0,103.5147,103.5723,103.4956,103.5435,11090.0
2024-03-13 13:55:00,107.98,108.07,107.97,107.97,8555.0,103.5435,103.6298,103.5339,103.5339,8555.0
2024-03-13 14:00:00,107.97,108.02,107.94,107.95,6408.0,103.5339,103.5819,103.5052,103.5147,6408.0
2024-03-13 14:05:00,107.94,108.0,107.87,107.94,20627.0,103.5052,103.5627,103.438,103.5052,20627.0
2024-03-13 14:10:00,107.92,108.1,107.91,108.09,34730.0,103.486,103.6586,103.4764,103.649,34730.0
2024-03-13 14:15:00,108.11,108.22,108.06,108.11,9861.0,103.6682,103.7737,103.6202,103.6682,9861.0
2024-03-13 14:20:00,108.11,108.16,108.09,108.13,5100.0,103.6682,103.7161,103.649,103.6873,5100.0
2024-03-13 14:25:00,108.12,108.22,108.11,108.22,12452.0,103.6778,103.7737,103.6682,103.7737,12452.0
2024-03-13 14:30:00,108.23,108.29,107.98,107.98,67466.0,103.7832,103.8408,103.5435,103.5435,67466.0
2024-03-13 14:35:00,107.95,108.04,107.84,107.9,25587.0,103.5147,103.601,103.4093,103.4668,25587.0
2024-03-13 14:40:00,107.92,107.93,107.74,107.79,8824.0,103.486,103.4956,103.3134,103.3613,8824.0
2024-03-13 14:45:00,107.79,107.97,107.79,107.91,5919.0,103.3613,103.5339,103.3613,103.4764,5919.0
2024-03-13 14:50:00,107.92,107.93,107.84,107.86,5104.0,103.486,103.4956,103.4093,103.4284,5104.0
2024-03-13 14:55:00,107.89,108.02,107.89,107.95,9840.0,103.4572,103.5819,103.4572,103.5147,9840.0
2024-03-13 15:00:00,107.95,107.97,107.76,107.76,11201.0,103.5147,103.5339,103.3326,103.3326,11201.0
2024-03-13 15:05:00,107.77,107.8,107.68,107.8,4631.0,103.3421,103.3709,103.2558,103.3709,4631.0
2024-03-13 15:10:00,107.82,107.82,107.7,107.7,4327.0,103.3901,103.3901,103.275,103.275,4327.0
2024-03-13 15:15:00,107.7,107.98,107.62,107.92,12964.0,103.275,103.5435,103.1983,103.486,12964.0
2024-03-13 15:20:00,107.91,108.04,107.91,108.01,13630.0,103.4764,103.601,103.4764,103.5723,13630.0
2024-03-13 15:25:00,108.03,108.07,107.45,107.64,19885.0,103.5915,103.6298,103.0353,103.2175,19885.0
2024-03-13 15:30:00,107.61,107.87,107.6,107.87,16109.0,103.1887,103.438,103.1791,103.438,16109.0
2024-03-13 15:35:00,107.88,107.89,107.52,107.59,24476.0,103.4476,103.4572,103.1024,103.1695,24476.0
2024-03-13 15:40:00,107.58,107.7,107.49,107.61,24371.0,103.1599,103.275,103.0736,103.1887,24371.0
2024-03-13 15:45:00,107.62,108.04,107.59,108.01,28428.0,103.1983,103.601,103.1695,103.5723,28428.0
2024-03-13 15:50:00,108.04,108.11,107.52,107.76,44726.0,103.601,103.6682,103.1024,103.3326,44726.0
2024-03-13 15:55:00,107.69,107.73,107.35,107.39,138995.0,103.2654,103.3038,102.9394,102.9778,138995.0
2024-03-14 09:30:00,107.17,107.22,106.81,107.2,19365.0,102.7668,102.8147,102.4216,102.7956,19365.0
2024-03-14 09:35:00,107.25,107.5,107.13,107.5,5394.0,102.8435,103.0832,102.7284,103.0832,5394.0
2024-03-14 09:40:00,107.52,107.58,106.88,106.89,11289.0,103.1024,103.1599,102.4887,102.4983,11289.0
2024-03-14 09:45:00,106.92,106.93,105.84,105.84,19428.0,102.5271,102.5367,101.4914,101.4914,19428.0
2024-03-14 09:50:00,105.79,105.86,105.5,105.63,14965.0,101.4435,101.5106,101.1654,101.2901,14965.0
2024-03-14 09:55:00,105.65,106.06,105.61,106.05,13043.0,101.3092,101.7024,101.2709,101.6928,13043.0
2024-03-14 10:00:00,106.04,106.09,105.85,106.06,12694.0,101.6832,101.7312,101.501,101.7024,12694.0
2024-03-14 10:05:00,106.06,106.16,105.96,106.09,5910.0,101.7024,101.7983,101.6065,101.7312,5910.0
2024-03-14 10:10:00,106.09,106.28,106.0,106.0,11727.0,101.7312,101.9134,101.6449,101.6449,11727.0
2024-03-14 10:15:00,106.1,106.14,105.83,105.83,10182.0,101.7408,101.7791,101.4818,101.4818,10182.0
2024-03-14 10:20:00,105.84,105.84,105.6,105.71,5403.0,101.4914,101.4914,101.2613,101.3668,5403.0
2024-03-14 10:25:00,105.64,105.74,105.64,105.68,5188.0,101.2997,101.3955,101.2997,101.338,5188.0
2024-03-14 10:30:00,105.69,105.8,105.65,105.68,3461.0,101.3476,101.4531,101.3092,101.338,3461.0
2024-03-14 10:35:00,105.67,105.68,105.31,105.36,11320.0,101.3284,101.338,100.9832,101.0312,11320.0
2024-03-14 10:40:00,105.38,105.47,105.29,105.29,7745.0,101.0503,101.1366,100.964,100.964,7745.0
2024-03-14 10:45:00,105.3,105.43,105.29,105.3,12822.0,100.9736,101.0983,100.964,100.9736,12822.0
2024-03-14 10:50:00,105.31,105.4,105.29,105.33,8583.0,100.9832,101.0695,100.964,101.0024,8583.0
2024-03-14 10:55:00,105.36,105.53,105.35,105.52,10831.0,101.0312,101.1942,101.0216,101.1846,10831.0
2024-03-14 11:00:00,105.54,105.54,105.43,105.43,4624.0,101.2038,101.2038,101.0983,101.0983,4624.0
2024-03-14 11:05:00,105.47,105.52,105.18,105.2,6853.0,101.1366,101.1846,100.8586,100.8777,6853.0
2024-03-14 11:10:00,105.23,105.3,105.19,105.24,3295.0,100.9065,100.9736,100.8681,100.9161,3295.0
2024-03-14 11:15:00,105.11,105.17,104.91,104.95,5567.0,100.7914,100.849,100.5996,100.638,5567.0
2024-03-14 11:20:00,104.93,104.93,104.43,104.65,28485.0,100.6188,100.6188,100.1394,100.3503,28485.0
2024-03-14 11:25:00,104.57,104.68,104.53,104.62,5235.0,100.2736,100.3791,100.2353,100.3216,5235.0
2024-03-14 11:30:00,104.61,104.65,104.53,104.56,6697.0,100.312,100.3503,100.2353,100.264,6697.0
2024-03-14 11:35:00,104.57,104.84,104.53,104.74,7847.0,100.2736,100.5325,100.2353,100.4366,7847.0
2024-03-14 11:40:00,104.79,104.97,104.74,104.86,6031.0,100.4846,100.6572,100.4366,100.5517,6031.0
2024-03-14 11:45:00,104.86,104.92,104.77,104.8,5281.0,100.5517,100.6092,100.4654,100.4942,5281.0
2024-03-14 11:50:00,104.79,104.89,104.74,104.77,5128.0,100.4846,100.5805,100.4366,100.4654,5128.0
2024-03-14 11:55:00,104.76,104.95,104.75,104.95,7089.0,100.4558,100.638,100.4462,100.638,7089.0
2024-03-14 12:00:00,104.94,105.03,104.88,104.88,5659.0,100.6284,100.7147,100.5709,100.5709,5659.0
2024-03-14 12:05:00,104.89,104.89,104.6,104.69,5155.0,100.5805,100.5805,100.3024,100.3887,5155.0
2024-03-14 12:10:00,104.71,104.72,104.5,104.63,6867.0,100.4079,100.4175,100.2065,100.3312,6867.0
2024-03-14 12:15:00,104.63,104.74,104.63,104.68,3204.0,100.3312,100.4366,100.3312,100.3791,3204.0
2024-03-14 12:20:00,104.65,104.85,104.65,104.85,3481.0,100.3503,100.5421,100.3503,100.5421,3481.0
2024-03-14 12:25:00,104.9,104.9,104.74,104.77,4840.0,100.5901,100.5901,100.4366,100.4654,4840.0
2024-03-14 12:30:00,104.75,104.92,104.73,104.81,5135.0,100.4462,100.6092,100.427,100.5038,5135.0
2024-03-14 12:35:00,104.84,104.94,104.84,104.87,5781.0,100.5325,100.6284,100.5325,100.5613,5781.0
2024-03-14 12:40:00,104.85,104.85,104.47,104.47,3574.0,100.5421,100.5421,100.1777,100.1777,3574.0
2024-03-14 12:45:00,104.5,104.6,104.45,104.54,5741.0,100.2065,100.3024,100.1585,100.2448,5741.0
2024-03-14 12:50:00,104.55,104.69,104.54,104.56,4207.0,100.2544,100.3887,100.2448,100.264,4207.0
2024-03-14 12:55:00,104.59,104.59,104.44,104.44,2393.0,100.2928,100.2928,100.149,100.149,2393.0
2024-03-14 13:00:00,104.42,104.51,104.41,104.42,4972.0,100.1298,100.2161,100.1202,100.1298,4972.0
2024-03-14 13:05:00,104.4,104.48,104.4,104.45,2599.0,100.1106,100.1873,100.1106,100.1585,2599.0
2024-03-14 13:10:00,104.44,104.53,104.41,104.49,7933.0,100.149,100.2353,100.1202,100.1969,7933.0
2024-03-14 13:15:00,104.45,104.48,104.32,104.33,2322.0,100.1585,100.1873,100.0339,100.0435,2322.0
2024-03-14 13:20:00,104.3,104.42,104.3,104.41,5633.0,100.0147,100.1298,100.0147,100.1202,5633.0
2024-03-14 13:25:00,104.42,104.51,104.39,104.45,3436.0,100.1298,100.2161,100.101,100.1585,3436.0
2024-03-14 13:30:00,104.42,104.42,104.23,104.33,4434.0,100.1298,100.1298,99.9476,100.0435,4434.0
2024-03-14 13:35:00,104.34,104.39,104.3,104.34,4233.0,100.0531,100.101,100.0147,100.0531,4233.0
2024-03-14 13:40:00,104.33,104.45,104.32,104.45,5415.0,100.0435,100.1585,100.0339,100.1585,5415.0
2024-03-14 13:45:00,104.44,104.44,104.27,104.4,9537.0,100.149,100.149,99.9859,100.1106,9537.0
2024-03-14 13:50:00,104.4,104.59,104.34,104.59,5449.0,100.1106,100.2928,100.0531,100.2928,5449.0
2024-03-14 13:55:00,104.56,104.72,104.56,104.72,3784.0,100.264,100.4175,100.264,100.4175,3784.0
2024-03-14 14:00:00,104.73,104.91,104.72,104.87,6339.0,100.427,100.5996,100.4175,100.5613,6339.0
2024-03-14 14:05:00,104.87,104.95,104.77,104.95,8543.0,100.5613,100.638,100.4654,100.638,8543.0
2024-03-14 14:10:00,104.98,105.04,104.79,104.85,9059.0,100.6668,100.7243,100.4846,100.5421,9059.0
2024-03-14 14:15:00,104.87,104.99,104.84,104.98,7075.0,100.5613,100.6764,100.5325,100.6668,7075.0
2024-03-14 14:20:00,104.99,105.01,104.94,105.0,5358.0,100.6764,100.6955,100.6284,100.6859,5358.0
2024-03-14 14:25:00,105.0,105.05,104.97,104.97,3795.0,100.6859,100.7339,100.6572,100.6572,3795.0
2024-03-14 14:30:00,104.98,105.03,104.88,104.96,5235.0,100.6668,100.7147,100.5709,100.6476,5235.0
2024-03-14 14:35:00,104.94,104.94,104.77,104.8,6178.0,100.6284,100.6284,100.4654,100.4942,6178.0
2024-03-14 14:40:00,104.81,104.92,104.76,104.92,6766.0,100.5038,100.6092,100.4558,100.6092,6766.0
2024-03-14 14:45:00,104.93,105.06,104.93,105.01,8587.0,100.6188,100.7435,100.6188,100.6955,8587.0
2024-03-14 14:50:00,105.03,105.08,104.87,104.87,9632.0,100.7147,100.7627,100.5613,100.5613,9632.0
2024-03-14 14:55:00,104.88,104.93,104.82,104.85,6745.0,100.5709,100.6188,100.5133,100.5421,6745.0
2024-03-14 15:00:00,104.84,104.84,104.46,104.46,4897.0,100.5325,100.5325,100.1681,100.1681,4897.0
2024-03-14 15:05:00,104.44,104.55,104.41,104.47,6951.0,100.149,100.2544,100.1202,100.1777,6951.0
2024-03-14 15:10:00,104.45,104.51,104.31,104.34,6541.0,100.1585,100.2161,100.0243,100.0531,6541.0
2024-03-14 15:15:00,104.34,104.39,104.2,104.29,11274.0,100.0531,100.101,99.9188,100.0051,11274.0
2024-03-14 15:20:00,104.29,104.34,104.15,104.18,17020.0,100.0051,100.0531,99.8709,99.8996,17020.0
2024-03-14 15:25:00,104.19,104.41,104.18,104.39,14346.0,99.9092,100.1202,99.8996,100.101,14346.0
2024-03-14 15:30:00,104.38,104.38,104.17,104.23,11400.0,100.0914,100.0914,99.8901,99.9476,11400.0
2024-03-14 15:35:00,104.21,104.41,104.04,104.41,16073.0,99.9284,100.1202,99.7654,100.1202,16073.0
2024-03-14 15:40:00,104.43,104.85,104.39,104.85,21577.0,100.1394,100.5421,100.101,100.5421,21577.0
2024-03-14 15:45:00,104.88,105.28,104.87,105.23,43504.0,100.5709,100.9544,100.5613,100.9065,43504.0
2024-03-14 15:50:00,105.24,105.46,105.13,105.42,57456.0,100.9161,101.127,100.8106,101.0887,57456.0
2024-03-14 15:55:00,105.41,105.42,105.06,105.14,155356.0,101.0791,101.0887,100.7435,100.8202,155356.0
2024-03-15 09:30:00,103.5,105.4,103.49,105.23,124577.0,99.2476,101.0695,99.238,100.9065,124577.0
2024-03-15 09:35:00,105.24,105.42,105.03,105.26,15788.0,100.9161,101.0887,100.7147,100.9353,15788.0
2024-03-15 09:40:00,105.34,105.47,105.03,105.16,21343.0,101.012,101.1366,100.7147,100.8394,21343.0
2024-03-15 09:45:00,105.13,105.4,105.12,105.39,23411.0,100.8106,101.0695,100.801,101.0599,23411.0
2024-03-15 09:50:00,105.31,105.69,105.29,105.47,14744.0,100.9832,101.3476,100.964,101.1366,14744.0
2024-03-15 09:55:00,105.5,105.75,105.0,105.01,8557.0,101.1654,101.4051,100.6859,100.6955,8557.0
2024-03-15 10:00:00,105.11,105.24,104.67,104.78,8194.0,100.7914,100.9161,100.3695,100.475,8194.0
2024-03-15 10:05:00,104.86,104.86,104.44,104.53,9064.0,100.5517,100.5517,100.149,100.2353,9064.0
2024-03-15 10:10:00,104.56,104.99,104.56,104.99,6757.0,100.264,100.6764,100.264,100.6764,6757.0
2024-03-15 10:15:00,105.0,105.03,104.34,104.4,14005.0,100.6859,100.7147,100.0531,100.1106,14005.0
2024-03-15 10:20:00,104.33,104.44,104.08,104.28,6099.0,100.0435,100.149,99.8037,99.9955,6099.0
2024-03-15 10:25:00,104.23,104.84,104.23,104.84,13359.0,99.9476,100.5325,99.9476,100.5325,13359.0
2024-03-15 10:30:00,104.8,105.02,104.77,104.99,7825.0,100.4942,100.7051,100.4654,100.6764,7825.0
2024-03-15 10:35:00,105.01,105.38,105.01,105.24,7309.0,100.6955,101.0503,100.6955,100.9161,7309.0
2024-03-15 10:40:00,105.17,105.38,105.14,105.2,4174.0,100.849,101.0503,100.8202,100.8777,4174.0
2024-03-15 10:45:00,105.23,105.55,105.22,105.48,7419.0,100.9065,101.2134,100.8969,101.1462,7419.0
2024-03-15 10:50:00,105.51,105.51,105.21,105.23,5136.0,101.175,101.175,100.8873,100.9065,5136.0
2024-03-15 10:55:00,105.16,105.23,105.05,105.07,7094.0,100.8394,100.9065,100.7339,100.7531,7094.0
2024-03-15 11:00:00,105.09,105.13,104.88,105.03,4132.0,100.7723,100.8106,100.5709,100.7147,4132.0
2024-03-15 11:05:00,104.92,104.97,104.7,104.7,1561.0,100.6092,100.6572,100.3983,100.3983,1561.0
2024-03-15 11:10:00,104.7,104.86,104.7,104.84,3387.0,100.3983,100.5517,100.3983,100.5325,3387.0
2024-03-15 11:15:00,104.89,105.04,104.76,104.77,2975.0,100.5805,100.7243,100.4558,100.4654,2975.0
2024-03-15 11:20:00,104.78,104.86,104.59,104.66,5217.0,100.475,100.5517,100.2928,100.3599,5217.0
2024-03-15 11:25:00,104.67,104.78,104.52,104.75,3800.0,100.3695,100.475,100.2257,100.4462,3800.0
2024-03-15 11:30:00,104.72,104.81,104.68,104.68,4673.0,100.4175,100.5038,100.3791,100.3791,4673.0
2024-03-15 11:35:00,104.69,104.75,104.6,104.64,6550.0,100.3887,100.4462,100.3024,100.3407,6550.0
2024-03-15 11:40:00,104.64,104.82,104.63,104.82,5407.0,100.3407,100.5133,100.3312,100.5133,5407.0
2024-03-15 11:45:00,104.86,104.94,104.72,104.73,2739.0,100.5517,100.6284,100.4175,100.427,2739.0
2024-03-15 11:50:00,104.7,104.77,104.61,104.68,9034.0,100.3983,100.4654,100.312,100.3791,9034.0
2024-03-15 11:55:00,104.65,104.88,104.61,104.88,8188.0,100.3503,100.5709,100.312,100.5709,8188.0
2024-03-15 12:00:00,104.83,104.94,104.78,104.81,5134.0,100.5229,100.6284,100.475,100.5038,5134.0
2024-03-15 12:05:00,104.82,104.88,104.7,104.75,4630.0,100.5133,100.5709,100.3983,100.4462,4630.0
2024-03-15 12:10:00,104.82,104.85,104.69,104.69,4363.0,100.5133,100.5421,100.3887,100.3887,4363.0
2024-03-15 12:15:00,104.69,104.73,104.59,104.64,4607.0,100.3887,100.427,100.2928,100.3407,4607.0
2024-03-15 12:20:00,104.69,104.93,104.68,104.9,8138.0,100.3887,100.6188,100.3791,100.5901,8138.0
2024-03-15 12:25:00,104.97,105.03,104.9,104.92,9067.0,100.6572,100.7147,100.5901,100.6092,9067.0
2024-03-15 12:30:00,104.94,105.27,104.94,105.1,7362.0,100.6284,100.9449,100.6284,100.7818,7362.0
2024-03-15 12:35:00,105.09,105.32,105.09,105.26,5627.0,100.7723,100.9928,100.7723,100.9353,5627.0
2024-03-15 12:40:00,105.27,105.29,105.2,105.27,3997.0,100.9449,100.964,100.8777,100.9449,3997.0
2024-03-15 12:45:00,105.29,105.41,105.28,105.36,6223.0,100.964,101.0791,100.9544,101.0312,6223.0
2024-03-15 12:50:00,105.35,105.36,105.21,105.25,6292.0,101.0216,101.0312,100.8873,100.9257,6292.0
2024-03-15 12:55:00,105.25,105.28,104.89,104.89,15539.0,100.9257,100.9544,100.5805,100.5805,15539.0
2024-03-15 13:00:00,104.93,105.21,104.92,104.93,5357.0,100.6188,100.8873,100.6092,100.6188,5357.0
2024-03-15 13:05:00,104.92,105.01,104.89,104.97,11642.0,100.6092,100.6955,100.5805,100.6572,11642.0
2024-03-15 13:10:00,104.98,105.08,104.93,105.02,11230.0,100.6668,100.7627,100.6188,100.7051,11230.0
2024-03-15 13:15:00,105.03,105.21,105.03,105.2,11087.0,100.7147,100.8873,100.7147,100.8777,11087.0
2024-03-15 13:20:00,105.23,105.42,105.2,105.42,5250.0,100.9065,101.0887,100.8777,101.0887,5250.0
2024-03-15 13:25:00,105.45,105.54,105.1,105.12,12506.0,101.1175,101.2038,100.7818,100.801,12506.0
2024-03-15 13:30:00,105.1,105.22,104.98,105.04,8586.0,100.7818,100.8969,100.6668,100.7243,8586.0
2024-03-15 13:35:00,105.03,105.13,104.92,105.04,9131.0,100.7147,100.8106,100.6092,100.7243,9131.0
2024-03-15 13:40:00,105.03,105.06,105.0,105.05,4788.0,100.7147,100.7435,100.6859,100.7339,4788.0
2024-03-15 13:45:00,105.01,105.03,104.97,105.0,8585.0,100.6955,100.7147,100.6572,100.6859,8585.0
2024-03-15 13:50:00,105.0,105.27,105.0,105.27,6906.0,100.6859,100.9449,100.6859,100.9449,6906.0
2024-03-15 13:55:00,105.24,105.4,105.23,105.33,7309.0,100.9161,101.0695,100.9065,101.0024,7309.0
2024-03-15 14:00:00,105.32,105.41,105.29,105.3,6696.0,100.9928,101.0791,100.964,100.9736,6696.0
2024-03-15 14:05:00,105.27,105.29,104.99,105.0,12033.0,100.9449,100.964,100.6764,100.6859,12033.0
2024-03-15 14:10:00,105.0,105.02,104.87,104.91,10130.0,100.6859,100.7051,100.5613,100.5996,10130.0
2024-03-15 14:15:00,104.87,104.98,104.86,104.91,5323.0,100.5613,100.6668,100.5517,100.5996,5323.0
2024-03-15 14:20:00,104.89,104.97,104.86,104.89,8343.0,100.5805,100.6572,100.5517,100.5805,8343.0
2024-03-15 14:25:00,104.88,104.9,104.74,104.81,12958.0,100.5709,100.5901,100.4366,100.5038,12958.0
2024-03-15 14:30:00,104.8,104.94,104.71,104.86,9171.0,100.4942,100.6284,100.4079,100.5517,9171.0
2024-03-15 14:35:00,104.84,104.94,104.75,104.89,9273.0,100.5325,100.6284,100.4462,100.5805,9273.0
2024-03-15 14:40:00,104.89,104.9,104.67,104.72,9355.0,100.5805,100.5901,100.3695,100.4175,9355.0
2024-03-15 14:45:00,104.71,104.79,104.67,104.75,9114.0,100.4079,100.4846,100.3695,100.4462,9114.0
2024-03-15 14:50:00,104.77,105.07,104.77,105.05,7901.0,100.4654,100.7531,100.4654,100.7339,7901.0
2024-03-15 14:55:00,105.07,105.11,104.96,104.96,8648.0,100.7531,100.7914,100.6476,100.6476,8648.0
2024-03-15 15:00:00,104.94,104.95,104.85,104.85,9899.0,100.6284,100.638,100.5421,100.5421,9899.0
2024-03-15 15:05:00,104.84,104.89,104.81,104.83,11651.0,100.5325,100.5805,100.5038,100.5229,11651.0
2024-03-15 15:10:00,104.82,104.98,104.74,104.98,14337.0,100.5133,100.6668,100.4366,100.6668,14337.0
2024-03-15 15:15:00,104.99,105.06,104.79,104.81,10295.0,100.6764,100.7435,100.4846,100.5038,10295.0
2024-03-15 15:20:00,104.82,104.88,104.79,104.87,11285.0,100.5133,100.5709,100.4846,100.5613,11285.0
2024-03-15 15:25:00,104.85,105.14,104.85,105.07,13131.0,100.5421,100.8202,100.5421,100.7531,13131.0
2024-03-15 15:30:00,105.07,105.19,105.0,105.13,16843.0,100.7531,100.8681,100.6859,100.8106,16843.0
2024-03-15 15:35:00,105.15,105.17,104.88,104.92,16003.0,100.8298,100.849,100.5709,100.6092,16003.0
2024-03-15 15:40:00,104.93,104.94,104.73,104.74,16495.0,100.6188,100.6284,100.427,100.4366,16495.0
2024-03-15 15:45:00,104.73,104.73,104.62,104.68,22560.0,100.427,100.427,100.3216,100.3791,22560.0
2024-03-15 15:50:00,104.67,104.93,103.85,104.48,399720.0,100.3695,100.6188,99.5832,100.1873,399720.0
2024-03-15 15:55:00,104.45,104.45,103.99,104.03,211201.0,100.1585,100.1585,99.7174,99.7558,211201.0
2024-03-18 09:30:00,105.6,106.0,105.5,105.81,25094.0,101.2613,101.6449,101.1654,101.4627,25094.0
2024-03-18 09:35:00,105.9,106.2,104.84,104.94,22785.0,101.549,101.8366,100.5325,100.6284,22785.0
2024-03-18 09:40:00,104.9,105.41,104.89,105.09,8848.0,100.5901,101.0791,100.5805,100.7723,8848.0
2024-03-18 09:45:00,105.02,105.17,104.9,105.01,6302.0,100.7051,100.849,100.5901,100.6955,6302.0
2024-03-18 09:50:00,105.03,105.37,104.93,105.13,8913.0,100.7147,101.0407,100.6188,100.8106,8913.0
2024-03-18 09:55:00,105.21,105.21,104.75,104.93,14075.0,100.8873,100.8873,100.4462,100.6188,14075.0
2024-03-18 10:00:00,104.99,105.11,104.8,104.87,11077.0,100.6764,100.7914,100.4942,100.5613,11077.0
2024-03-18 10:05:00,104.85,104.97,104.74,104.97,4356.0,100.5421,100.6572,100.4366,100.6572,4356.0
2024-03-18 10:10:00,104.98,105.21,104.97,105.09,15555.0,100.6668,100.8873,100.6572,100.7723,15555.0
2024-03-18 10:15:00,105.09,105.09,104.7,104.7,7162.0,100.7723,100.7723,100.3983,100.3983,7162.0
2024-03-18 10:20:00,104.66,104.66,104.38,104.46,9796.0,100.3599,100.3599,100.0914,100.1681,9796.0
2024-03-18 10:25:00,104.56,104.73,104.55,104.59,6580.0,100.264,100.427,100.2544,100.2928,6580.0
2024-03-18 10:30:00,104.56,104.56,104.25,104.25,9140.0,100.264,100.264,99.9668,99.9668,9140.0
2024-03-18 10:35:00,104.25,104.32,104.1,104.24,7220.0,99.9668,100.0339,99.8229,99.9572,7220.0
2024-03-18 10:40:00,104.26,104.42,104.25,104.33,10412.0,99.9764,100.1298,99.9668,100.0435,10412.0
2024-03-18 10:45:00,104.35,104.37,104.21,104.22,5794.0,100.0627,100.0818,99.9284,99.938,5794.0
2024-03-18 10:50:00,104.21,104.21,103.98,103.98,20050.0,99.9284,99.9284,99.7079,99.7079,20050.0
2024-03-18 10:55:00,103.97,104.01,103.79,103.88,12048.0,99.6983,99.7366,99.5257,99.612,12048.0
2024-03-18 11:00:00,103.89,103.89,103.55,103.57,8841.0,99.6216,99.6216,99.2955,99.3147,8841.0
2024-03-18 11:05:00,103.53,103.67,103.47,103.54,10599.0,99.2763,99.4106,99.2188,99.2859,10599.0
2024-03-18 11:10:00,103.5,103.53,103.29,103.35,15667.0,99.2476,99.2763,99.0462,99.1037,15667.0
2024-03-18 11:15:00,103.32,103.32,102.95,103.11,24439.0,99.075,99.075,98.7202,98.8736,24439.0
2024-03-18 11:20:00,103.12,103.34,103.08,103.29,6366.0,98.8832,99.0942,98.8448,99.0462,6366.0
2024-03-18 11:25:00,103.16,103.22,103.09,103.22,9065.0,98.9215,98.9791,98.8544,98.9791,9065.0
2024-03-18 11:30:00,103.17,103.21,103.08,103.15,18237.0,98.9311,98.9695,98.8448,98.912,18237.0
2024-03-18 11:35:00,103.12,103.4,103.12,103.4,4325.0,98.8832,99.1517,98.8832,99.1517,4325.0
2024-03-18 11:40:00,103.41,103.5,103.38,103.5,2508.0,99.1613,99.2476,99.1325,99.2476,2508.0
2024-03-18 11:45:00,103.49,103.5,103.34,103.37,4461.0,99.238,99.2476,99.0942,99.1229,4461.0
2024-03-18 11:50:00,103.38,103.39,103.14,103.15,4762.0,99.1325,99.1421,98.9024,98.912,4762.0
2024-03-18 11:55:00,103.14,103.33,103.1,103.32,14292.0,98.9024,99.0846,98.864,99.075,14292.0
2024-03-18 12:00:00,103.29,103.33,103.25,103.3,3351.0,99.0462,99.0846,99.0078,99.0558,3351.0
2024-03-18 12:05:00,103.27,103.32,103.19,103.24,10281.0,99.027,99.075,98.9503,98.9983,10281.0
2024-03-18 12:10:00,103.26,103.36,103.25,103.33,4638.0,99.0174,99.1133,99.0078,99.0846,4638.0
2024-03-18 12:15:00,103.31,103.31,103.24,103.27,4084.0,99.0654,99.0654,98.9983,99.027,4084.0
2024-03-18 12:20:00,103.25,103.32,103.24,103.32,4289.0,99.0078,99.075,98.9983,99.075,4289.0
2024-03-18 12:25:00,103.33,103.42,103.31,103.4,5506.0,99.0846,99.1709,99.0654,99.1517,5506.0
2024-03-18 12:30:00,103.41,103.41,103.32,103.34,3759.0,99.1613,99.1613,99.075,99.0942,3759.0
2024-03-18 12:35:00,103.29,103.37,103.27,103.32,2110.0,99.0462,99.1229,99.027,99.075,2110.0
2024-03-18 12:40:00,103.37,103.47,103.32,103.46,2918.0,99.1229,99.2188,99.075,99.2092,2918.0
2024-03-18 12:45:00,103.45,103.46,103.3,103.31,4450.0,99.1996,99.2092,99.0558,99.0654,4450.0
2024-03-18 12:50:00,103.28,103.32,103.2,103.28,18742.0,99.0366,99.075,98.9599,99.0366,18742.0
2024-03-18 12:55:00,103.29,103.29,103.23,103.26,5849.0,99.0462,99.0462,98.9887,99.0174,5849.0
2024-03-18 13:00:00,103.25,103.28,103.16,103.21,22237.0,99.0078,99.0366,98.9215,98.9695,22237.0
2024-03-18 13:05:00,103.2,103.22,103.02,103.03,6387.0,98.9599,98.9791,98.7873,98.7969,6387.0
2024-03-18 13:10:00,103.04,103.26,103.04,103.16,8833.0,98.8065,99.0174,98.8065,98.9215,8833.0
2024-03-18 13:15:00,103.14,103.17,102.9,102.9,29531.0,98.9024,98.9311,98.6722,98.6722,29531.0
2024-03-18 13:20:00,102.93,102.94,102.84,102.88,3940.0,98.701,98.7106,98.6147,98.6531,3940.0
2024-03-18 13:25:00,102.9,103.21,102.9,103.21,11294.0,98.6722,98.9695,98.6722,98.9695,11294.0
2024-03-18 13:30:00,103.25,103.4,103.25,103.29,8063.0,99.0078,99.1517,99.0078,99.0462,8063.0
2024-03-18 13:35:00,103.28,103.28,103.07,103.09,5000.0,99.0366,99.0366,98.8352,98.8544,5000.0
2024-03-18 13:40:00,103.06,103.07,102.99,103.04,3765.0,98.8257,98.8352,98.7585,98.8065,3765.0
2024-03-18 13:45:00,103.1,103.11,103.04,103.11,2600.0,98.864,98.8736,98.8065,98.8736,2600.0
2024-03-18 13:50:00,103.12,103.17,102.99,103.04,23976.0,98.8832,98.9311,98.7585,98.8065,23976.0
2024-03-18 13:55:00,103.09,103.21,103.08,103.15,4550.0,98.8544,98.9695,98.8448,98.912,4550.0
2024-03-18 14:00:00,103.12,103.17,103.0,103.13,6877.0,98.8832,98.9311,98.7681,98.8928,6877.0
2024-03-18 14:05:00,103.15,103.18,103.1,103.17,1853.0,98.912,98.9407,98.864,98.9311,1853.0
2024-03-18 14:10:00,103.22,103.31,103.2,103.24,10020.0,98.9791,99.0654,98.9599,98.9983,10020.0
2024-03-18 14:15:00,103.25,103.33,103.24,103.29,1962.0,99.0078,99.0846,98.9983,99.0462,1962.0
2024-03-18 14:20:00,103.33,103.36,103.2,103.26,5377.0,99.0846,99.1133,98.9599,99.0174,5377.0
2024-03-18 14:25:00,103.25,103.4,103.25,103.35,2472.0,99.0078,99.1517,99.0078,99.1037,2472.0
2024-03-18 14:30:00,103.35,103.44,103.29,103.44,4848.0,99.1037,99.19,99.0462,99.19,4848.0
2024-03-18 14:35:00,103.44,103.56,103.43,103.51,5515.0,99.19,99.3051,99.1805,99.2572,5515.0
2024-03-18 14:40:00,103.48,103.5,103.28,103.32,3782.0,99.2284,99.2476,99.0366,99.075,3782.0
2024-03-18 14:45:00,103.29,103.35,103.25,103.35,5150.0,99.0462,99.1037,99.0078,99.1037,5150.0
2024-03-18 14:50:00,103.35,103.36,103.3,103.32,4985.0,99.1037,99.1133,99.0558,99.075,4985.0
2024-03-18 14:55:00,103.37,103.42,103.36,103.37,4248.0,99.1229,99.1709,99.1133,99.1229,4248.0
2024-03-18 15:00:00,103.35,103.35,103.28,103.31,6081.0,99.1037,99.1037,99.0366,99.0654,6081.0
2024-03-18 15:05:00,103.31,103.43,103.31,103.4,6130.0,99.0654,99.1805,99.0654,99.1517,6130.0
2024-03-18 15:10:00,103.37,103.41,103.32,103.32,3079.0,99.1229,99.1613,99.075,99.075,3079.0
2024-03-18 15:15:00,103.34,103.37,103.21,103.23,6083.0,99.0942,99.1229,98.9695,98.9887,6083.0
2024-03-18 15:20:00,103.22,103.24,103.14,103.19,10403.0,98.9791,98.9983,98.9024,98.9503,10403.0
2024-03-18 15:25:00,103.18,103.29,103.18,103.27,7963.0,98.9407,99.0462,98.9407,99.027,7963.0
2024-03-18 15:30:00,103.28,103.54,103.22,103.54,8755.0,99.0366,99.2859,98.9791,99.2859,8755.0
2024-03-18 15:35:00,103.57,103.68,103.55,103.6,11827.0,99.3147,99.4202,99.2955,99.3435,11827.0
2024-03-18 15:40:00,103.62,103.68,103.53,103.55,14657.0,99.3626,99.4202,99.2763,99.2955,14657.0
2024-03-18 15:45:00,103.5,103.57,103.48,103.54,19044.0,99.2476,99.3147,99.2284,99.2859,19044.0
2024-03-18 15:50:00,103.53,103.55,103.21,103.23,44357.0,99.2763,99.2955,98.9695,98.9887,44357.0
2024-03-18 15:55:00,103.22,103.23,103.07,103.09,176606.0,98.9791,98.9887,98.8352,98.8544,176606.0
2024-03-19 09:30:00,102.51,102.66,102.1,102.61,17985.0,98.2983,98.4421,97.9051,98.3941,17985.0
2024-03-19 09:35:00,102.61,102.73,102.5,102.68,8396.0,98.3941,98.5092,98.2887,98.4613,8396.0
2024-03-19 09:40:00,102.67,102.67,102.21,102.49,6423.0,98.4517,98.4517,98.0106,98.2791,6423.0
2024-03-19 09:45:00,102.62,102.74,102.52,102.59,9016.0,98.4037,98.5188,98.3078,98.375,9016.0
2024-03-19 09:50:00,102.54,102.61,102.29,102.32,8398.0,98.327,98.3941,98.0873,98.1161,8398.0
2024-03-19 09:55:00,102.3,102.6,102.3,102.38,4820.0,98.0969,98.3846,98.0969,98.1736,4820.0
2024-03-19 10:00:00,102.31,102.42,102.25,102.35,13572.0,98.1065,98.212,98.0489,98.1448,13572.0
2024-03-19 10:05:00,102.45,102.77,102.45,102.77,2422.0,98.2407,98.5476,98.2407,98.5476,2422.0
2024-03-19 10:10:00,102.65,102.67,102.42,102.64,5746.0,98.4325,98.4517,98.212,98.4229,5746.0
2024-03-19 10:15:00,102.65,102.69,102.51,102.52,6981.0,98.4325,98.4709,98.2983,98.3078,6981.0
2024-03-19 10:20:00,102.51,102.61,102.4,102.42,13564.0,98.2983,98.3941,98.1928,98.212,13564.0
2024-03-19 10:25:00,102.41,102.41,102.11,102.11,11416.0,98.2024,98.2024,97.9147,97.9147,11416.0
2024-03-19 10:30:00,102.06,102.34,101.89,102.34,20388.0,97.8667,98.1352,97.7037,98.1352,20388.0
2024-03-19 10:35:00,102.37,102.57,102.36,102.57,10115.0,98.164,98.3558,98.1544,98.3558,10115.0
2024-03-19 10:40:00,102.58,102.78,102.53,102.73,8473.0,98.3654,98.5572,98.3174,98.5092,8473.0
2024-03-19 10:45:00,102.78,102.87,102.67,102.71,15145.0,98.5572,98.6435,98.4517,98.49,15145.0
2024-03-19 10:50:00,102.71,102.82,102.58,102.82,5649.0,98.49,98.5955,98.3654,98.5955,5649.0
2024-03-19 10:55:00,102.84,103.08,102.84,103.05,13575.0,98.6147,98.8448,98.6147,98.8161,13575.0
2024-03-19 11:00:00,103.05,103.1,102.97,103.08,12843.0,98.8161,98.864,98.7394,98.8448,12843.0
2024-03-19 11:05:00,103.05,103.05,102.84,102.87,8065.0,98.8161,98.8161,98.6147,98.6435,8065.0
2024-03-19 11:10:00,102.83,102.87,102.72,102.74,9820.0,98.6051,98.6435,98.4996,98.5188,9820.0
2024-03-19 11:15:00,102.77,102.86,102.71,102.86,9693.0,98.5476,98.6339,98.49,98.6339,9693.0
2024-03-19 11:20:00,102.83,102.96,102.79,102.86,12019.0,98.6051,98.7298,98.5667,98.6339,12019.0
2024-03-19 11:25:00,102.82,102.87,102.74,102.82,6290.0,98.5955,98.6435,98.5188,98.5955,6290.0
2024-03-19 11:30:00,102.82,102.94,102.77,102.89,6464.0,98.5955,98.7106,98.5476,98.6626,6464.0
2024-03-19 11:35:00,102.93,103.04,102.92,103.04,5169.0,98.701,98.8065,98.6914,98.8065,5169.0
2024-03-19 11:40:00,103.03,103.08,102.92,102.98,12595.0,98.7969,98.8448,98.6914,98.7489,12595.0
2024-03-19 11:45:00,102.95,103.03,102.78,102.99,12662.0,98.7202,98.7969,98.5572,98.7585,12662.0
2024-03-19 11:50:00,102.97,102.98,102.81,102.83,6000.0,98.7394,98.7489,98.5859,98.6051,6000.0
2024-03-19 11:55:00,102.8,102.94,102.73,102.94,10620.0,98.5763,98.7106,98.5092,98.7106,10620.0
2024-03-19 12:00:00,102.94,103.09,102.94,103.09,5031.0,98.7106,98.8544,98.7106,98.8544,5031.0
2024-03-19 12:05:00,103.09,103.29,103.07,103.26,7550.0,98.8544,99.0462,98.8352,99.0174,7550.0
2024-03-19 12:10:00,103.25,103.26,103.06,103.07,5249.0,99.0078,99.0174,98.8257,98.8352,5249.0
2024-03-19 12:15:00,103.09,103.41,103.09,103.37,5807.0,98.8544,99.1613,98.8544,99.1229,5807.0
2024-03-19 12:20:00,103.39,103.52,103.38,103.48,6480.0,99.1421,99.2668,99.1325,99.2284,6480.0
2024-03-19 12:25:00,103.53,103.57,103.44,103.5,12151.0,99.2763,99.3147,99.19,99.2476,12151.0
2024-03-19 12:30:00,103.57,103.77,103.56,103.77,8507.0,99.3147,99.5065,99.3051,99.5065,8507.0
2024-03-19 12:35:00,103.79,103.9,103.75,103.8,10312.0,99.5257,99.6311,99.4873,99.5353,10312.0
2024-03-19 12:40:00,103.81,104.01,103.78,104.0,4983.0,99.5448,99.7366,99.5161,99.727,4983.0
2024-03-19 12:45:00,104.02,104.09,103.82,103.82,9568.0,99.7462,99.8133,99.5544,99.5544,9568.0
2024-03-19 12:50:00,103.86,104.05,103.84,103.96,3872.0,99.5928,99.775,99.5736,99.6887,3872.0
2024-03-19 12:55:00,103.98,104.02,103.79,103.82,6208.0,99.7079,99.7462,99.5257,99.5544,6208.0
2024-03-19 13:00:00,103.86,104.07,103.8,103.87,11225.0,99.5928,99.7942,99.5353,99.6024,11225.0
2024-03-19 13:05:00,103.83,103.96,103.8,103.88,9849.0,99.564,99.6887,99.5353,99.612,9849.0
2024-03-19 13:10:00,103.86,103.89,103.81,103.83,2937.0,99.5928,99.6216,99.5448,99.564,2937.0
2024-03-19 13:15:00,103.81,103.87,103.75,103.8,7343.0,99.5448,99.6024,99.4873,99.5353,7343.0
2024-03-19 13:20:00,103.8,103.8,103.74,103.77,4904.0,99.5353,99.5353,99.4777,99.5065,4904.0
2024-03-19 13:25:00,103.77,103.99,103.77,103.95,8563.0,99.5065,99.7174,99.5065,99.6791,8563.0
2024-03-19 13:30:00,103.98,104.05,103.94,104.0,5121.0,99.7079,99.775,99.6695,99.727,5121.0
2024-03-19 13:35:00,104.01,104.01,103.91,103.98,3716.0,99.7366,99.7366,99.6407,99.7079,3716.0
2024-03-19 13:40:00,103.96,104.0,103.83,103.84,4900.0,99.6887,99.727,99.564,99.5736,4900.0
2024-03-19 13:45:00,103.86,104.04,103.85,104.0,9715.0,99.5928,99.7654,99.5832,99.727,9715.0
2024-03-19 13:50:00,104.0,104.07,103.85,103.88,9829.0,99.727,99.7942,99.5832,99.612,9829.0
2024-03-19 13:55:00,103.88,104.0,103.88,104.0,3496.0,99.612,99.727,99.612,99.727,3496.0
2024-03-19 14:00:00,104.02,104.04,103.91,103.97,4200.0,99.7462,99.7654,99.6407,99.6983,4200.0
2024-03-19 14:05:00,103.95,103.98,103.91,103.97,2300.0,99.6791,99.7079,99.6407,99.6983,2300.0
2024-03-19 14:10:00,103.96,103.97,103.85,103.95,4914.0,99.6887,99.6983,99.5832,99.6791,4914.0
2024-03-19 14:15:00,103.93,104.07,103.92,104.06,5394.0,99.6599,99.7942,99.6503,99.7846,5394.0
2024-03-19 14:20:00,104.04,104.07,104.0,104.04,4200.0,99.7654,99.7942,99.727,99.7654,4200.0
2024-03-19 14:25:00,104.03,104.15,104.02,104.12,4064.0,99.7558,99.8709,99.7462,99.8421,4064.0
2024-03-19 14:30:00,104.14,104.18,104.09,104.09,4117.0,99.8613,99.8996,99.8133,99.8133,4117.0
2024-03-19 14:35:00,104.11,104.13,104.06,104.07,5106.0,99.8325,99.8517,99.7846,99.7942,5106.0
2024-03-19 14:40:00,104.07,104.12,104.03,104.12,4176.0,99.7942,99.8421,99.7558,99.8421,4176.0
2024-03-19 14:45:00,104.09,104.15,104.08,104.15,5072.0,99.8133,99.8709,99.8037,99.8709,5072.0
2024-03-19 14:50:00,104.13,104.14,103.86,103.87,6901.0,99.8517,99.8613,99.5928,99.6024,6901.0
2024-03-19 14:55:00,103.85,103.97,103.79,103.85,15298.0,99.5832,99.6983,99.5257,99.5832,15298.0
2024-03-19 15:00:00,103.84,103.93,103.82,103.93,10432.0,99.5736,99.6599,99.5544,99.6599,10432.0
2024-03-19 15:05:00,103.94,103.95,103.66,103.67,16070.0,99.6695,99.6791,99.401,99.4106,16070.0
2024-03-19 15:10:00,103.7,103.75,103.64,103.71,7326.0,99.4394,99.4873,99.3818,99.4489,7326.0
2024-03-19 15:15:00,103.69,103.7,103.57,103.66,7026.0,99.4298,99.4394,99.3147,99.401,7026.0
2024-03-19 15:20:00,103.65,103.65,103.35,103.37,9309.0,99.3914,99.3914,99.1037,99.1229,9309.0
2024-03-19 15:25:00,103.4,103.56,103.34,103.43,10800.0,99.1517,99.3051,99.0942,99.1805,10800.0
2024-03-19 15:30:00,103.42,103.47,103.33,103.43,9963.0,99.1709,99.2188,99.0846,99.1805,9963.0
2024-03-19 15:35:00,103.43,103.48,103.36,103.44,15201.0,99.1805,99.2284,99.1133,99.19,15201.0
2024-03-19 15:40:00,103.46,103.54,103.42,103.5,15248.0,99.2092,99.2859,99.1709,99.2476,15248.0
2024-03-19 15:45:00,103.5,103.79,103.46,103.77,16963.0,99.2476,99.5257,99.2092,99.5065,16963.0
2024-03-19 15:50:00,103.81,103.95,103.58,103.6,31744.0,99.5448,99.6791,99.3243,99.3435,31744.0
2024-03-19 15:55:00,103.6,103.69,103.49,103.52,73002.0,99.3435,99.4298,99.238,99.2668,73002.0
2024-03-20 09:30:00,103.72,103.84,103.38,103.49,16796.0,99.4585,99.5736,99.1325,99.238,16796.0
2024-03-20 09:35:00,103.48,103.79,103.3,103.72,4026.0,99.2284,99.5257,99.0558,99.4585,4026.0
2024-03-20 09:40:00,103.72,104.0,103.68,103.75,5221.0,99.4585,99.727,99.4202,99.4873,5221.0
2024-03-20 09:45:00,103.74,103.75,103.62,103.64,1257.0,99.4777,99.4873,99.3626,99.3818,1257.0
2024-03-20 09:50:00,103.72,103.76,103.64,103.7,2629.0,99.4585,99.4969,99.3818,99.4394,2629.0
2024-03-20 09:55:00,103.75,103.84,103.65,103.81,9836.0,99.4873,99.5736,99.3914,99.5448,9836.0
2024-03-20 10:00:00,103.82,103.82,103.54,103.56,6612.0,99.5544,99.5544,99.2859,99.3051,6612.0
2024-03-20 10:05:00,103.6,103.62,103.51,103.59,4952.0,99.3435,99.3626,99.2572,99.3339,4952.0
2024-03-20 10:10:00,103.58,103.72,103.5,103.72,3039.0,99.3243,99.4585,99.2476,99.4585,3039.0
2024-03-20 10:15:00,103.68,103.68,103.54,103.62,5631.0,99.4202,99.4202,99.2859,99.3626,5631.0
2024-03-20 10:20:00,103.62,103.72,103.57,103.72,4807.0,99.3626,99.4585,99.3147,99.4585,4807.0
2024-03-20 10:25:00,103.72,103.74,103.64,103.69,4140.0,99.4585,99.4777,99.3818,99.4298,4140.0
2024-03-20 10:30:00,103.7,103.76,103.66,103.66,5001.0,99.4394,99.4969,99.401,99.401,5001.0
2024-03-20 10:35:00,103.62,103.62,103.39,103.52,7000.0,99.3626,99.3626,99.1421,99.2668,7000.0
2024-03-20 10:40:00,103.53,103.56,103.33,103.47,6128.0,99.2763,99.3051,99.0846,99.2188,6128.0
2024-03-20 10:45:00,103.48,103.64,103.45,103.51,6056.0,99.2284,99.3818,99.1996,99.2572,6056.0
2024-03-20 10:50:00,103.51,103.59,103.47,103.5,7767.0,99.2572,99.3339,99.2188,99.2476,7767.0
2024-03-20 10:55:00,103.51,103.65,103.49,103.57,6527.0,99.2572,99.3914,99.238,99.3147,6527.0
2024-03-20 11:00:00,103.54,103.65,103.52,103.62,8447.0,99.2859,99.3914,99.2668,99.3626,8447.0
2024-03-20 11:05:00,103.64,103.73,103.62,103.73,4751.0,99.3818,99.4681,99.3626,99.4681,4751.0
2024-03-20 11:10:00,103.73,103.74,103.67,103.69,6883.0,99.4681,99.4777,99.4106,99.4298,6883.0
2024-03-20 11:15:00,103.7,103.88,103.67,103.88,12594.0,99.4394,99.612,99.4106,99.612,12594.0
2024-03-20 11:20:00,103.88,103.94,103.79,103.83,12965.0,99.612,99.6695,99.5257,99.564,12965.0
2024-03-20 11:25:00,103.86,103.9,103.74,103.77,5554.0,99.5928,99.6311,99.4777,99.5065,5554.0
2024-03-20 11:30:00,103.74,103.75,103.69,103.74,4495.0,99.4777,99.4873,99.4298,99.4777,4495.0
2024-03-20 11:35:00,103.75,103.82,103.75,103.81,3744.0,99.4873,99.5544,99.4873,99.5448,3744.0
2024-03-20 11:40:00,103.79,103.93,103.79,103.92,6734.0,99.5257,99.6599,99.5257,99.6503,6734.0
2024-03-20 11:45:00,103.93,103.94,103.87,103.9,12710.0,99.6599,99.6695,99.6024,99.6311,12710.0
2024-03-20 11:50:00,103.9,104.02,103.87,103.96,8261.0,99.6311,99.7462,99.6024,99.6887,8261.0
2024-03-20 11:55:00,103.96,104.04,103.96,104.01,8174.0,99.6887,99.7654,99.6887,99.7366,8174.0
2024-03-20 12:00:00,104.01,104.15,103.99,104.11,4123.0,99.7366,99.8709,99.7174,99.8325,4123.0
2024-03-20 12:05:00,104.09,104.24,104.05,104.19,3447.0,99.8133,99.9572,99.775,99.9092,3447.0
2024-03-20 12:10:00,104.21,104.23,104.1,104.14,5432.0,99.9284,99.9476,99.8229,99.8613,5432.0
2024-03-20 12:15:00,104.12,104.14,104.02,104.09,5113.0,99.8421,99.8613,99.7462,99.8133,5113.0
2024-03-20 12:20:00,104.11,104.16,104.04,104.09,5050.0,99.8325,99.8805,99.7654,99.8133,5050.0
2024-03-20 12:25:00,104.08,104.19,104.02,104.12,4321.0,99.8037,99.9092,99.7462,99.8421,4321.0
2024-03-20 12:30:00,104.1,104.11,103.99,104.09,4677.0,99.8229,99.8325,99.7174,99.8133,4677.0
2024-03-20 12:35:00,104.11,104.2,104.02,104.19,5492.0,99.8325,99.9188,99.7462,99.9092,5492.0
2024-03-20 12:40:00,104.16,104.24,104.16,104.16,4522.0,99.8805,99.9572,99.8805,99.8805,4522.0
2024-03-20 12:45:00,104.15,104.16,103.98,104.03,4481.0,99.8709,99.8805,99.7079,99.7558,4481.0
2024-03-20 12:50:00,104.02,104.05,104.0,104.04,3487.0,99.7462,99.775,99.727,99.7654,3487.0
2024-03-20 12:55:00,104.03,104.08,103.98,104.08,5203.0,99.7558,99.8037,99.7079,99.8037,5203.0
2024-03-20 13:00:00,104.04,104.04,103.98,104.02,12680.0,99.7654,99.7654,99.7079,99.7462,12680.0
2024-03-20 13:05:00,104.0,104.05,103.99,104.04,12223.0,99.727,99.775,99.7174,99.7654,12223.0
2024-03-20 13:10:00,104.05,104.08,104.01,104.06,6111.0,99.775,99.8037,99.7366,99.7846,6111.0
2024-03-20 13:15:00,104.06,104.22,104.06,104.16,3480.0,99.7846,99.938,99.7846,99.8805,3480.0
2024-03-20 13:20:00,104.19,104.19,103.98,104.01,4142.0,99.9092,99.9092,99.7079,99.7366,4142.0
2024-03-20 13:25:00,104.02,104.06,103.99,104.01,2306.0,99.7462,99.7846,99.7174,99.7366,2306.0
2024-03-20 13:30:00,104.0,104.05,103.98,104.02,11814.0,99.727,99.775,99.7079,99.7462,11814.0
2024-03-20 13:35:00,104.03,104.04,103.88,103.9,11287.0,99.7558,99.7654,99.612,99.6311,11287.0
2024-03-20 13:40:00,103.9,103.96,103.89,103.94,7488.0,99.6311,99.6887,99.6216,99.6695,7488.0
2024-03-20 13:45:00,103.92,104.04,103.87,104.04,6954.0,99.6503,99.7654,99.6024,99.7654,6954.0
2024-03-20 13:50:00,104.04,104.04,103.9,103.93,4795.0,99.7654,99.7654,99.6311,99.6599,4795.0
2024-03-20 13:55:00,104.0,104.16,103.97,104.07,1822.0,99.727,99.8805,99.6983,99.7942,1822.0
2024-03-20 14:00:00,104.11,105.0,104.11,104.86,11018.0,99.8325,100.6859,99.8325,100.5517,11018.0
2024-03-20 14:05:00,104.93,105.22,104.69,104.73,6918.0,100.6188,100.8969,100.3887,100.427,6918.0
2024-03-20 14:10:00,104.89,105.03,104.61,104.61,7263.0,100.5805,100.7147,100.312,100.312,7263.0
2024-03-20 14:15:00,104.73,104.73,104.29,104.32,5435.0,100.427,100.427,100.0051,100.0339,5435.0
2024-03-20 14:20:00,104.28,104.48,104.26,104.33,4224.0,99.9955,100.1873,99.9764,100.0435,4224.0
2024-03-20 14:25:00,104.27,104.54,104.27,104.54,2839.0,99.9859,100.2448,99.9859,100.2448,2839.0
2024-03-20 14:30:00,104.52,104.64,103.9,103.9,3771.0,100.2257,100.3407,99.6311,99.6311,3771.0
2024-03-20 14:35:00,103.87,104.57,103.87,104.51,10231.0,99.6024,100.2736,99.6024,100.2161,10231.0
2024-03-20 14:40:00,104.69,104.74,104.25,104.52,5342.0,100.3887,100.4366,99.9668,100.2257,5342.0
2024-03-20 14:45:00,104.62,105.1,104.58,105.1,5639.0,100.3216,100.7818,100.2832,100.7818,5639.0
2024-03-20 14:50:00,105.01,105.02,104.68,104.75,6527.0,100.6955,100.7051,100.3791,100.4462,6527.0
2024-03-20 14:55:00,104.75,104.77,104.57,104.66,4378.0,100.4462,100.4654,100.2736,100.3599,4378.0
2024-03-20 15:00:00,104.64,104.75,104.49,104.64,5791.0,100.3407,100.4462,100.1969,100.3407,5791.0
2024-03-20 15:05:00,104.66,105.07,104.66,105.07,5421.0,100.3599,100.7531,100.3599,100.7531,5421.0
2024-03-20 15:10:00,105.11,105.35,105.04,105.2,14704.0,100.7914,101.0216,100.7243,100.8777,14704.0
2024-03-20 15:15:00,105.14,105.65,105.14,105.63,10839.0,100.8202,101.3092,100.8202,101.2901,10839.0
2024-03-20 15:20:00,105.7,105.72,105.45,105.67,8111.0,101.3572,101.3764,101.1175,101.3284,8111.0
2024-03-20 15:25:00,105.57,105.84,105.55,105.8,17143.0,101.2325,101.4914,101.2134,101.4531,17143.0
2024-03-20 15:30:00,105.81,106.19,105.81,106.12,8009.0,101.4627,101.8271,101.4627,101.7599,8009.0
2024-03-20 15:35:00,106.09,106.12,105.71,105.83,12259.0,101.7312,101.7599,101.3668,101.4818,12259.0
2024-03-20 15:40:00,105.81,105.87,105.44,105.44,9908.0,101.4627,101.5202,101.1079,101.1079,9908.0
2024-03-20 15:45:00,105.44,105.53,105.2,105.2,11049.0,101.1079,101.1942,100.8777,100.8777,11049.0
2024-03-20 15:50:00,105.18,105.48,105.09,105.29,39310.0,100.8586,101.1462,100.7723,100.964,39310.0
2024-03-20 15:55:00,105.36,105.6,105.35,105.59,101935.0,101.0312,101.2613,101.0216,101.2517,101935.0
2024-03-21 09:30:00,107.15,107.68,107.15,107.61,32206.0,102.7476,103.2558,102.7476,103.1887,32206.0
2024-03-21 09:35:00,107.62,107.9,107.53,107.78,53203.0,103.1983,103.4668,103.112,103.3517,53203.0
2024-03-21 09:40:00,107.73,108.13,107.48,107.61,37408.0,103.3038,103.6873,103.0641,103.1887,37408.0
2024-03-21 09:45:00,107.75,108.09,107.59,108.0,18881.0,103.323,103.649,103.1695,103.5627,18881.0
2024-03-21 09:50:00,108.0,108.12,107.81,107.94,31228.0,103.5627,103.6778,103.3805,103.5052,31228.0
2024-03-21 09:55:00,107.89,108.21,107.88,108.12,12102.0,103.4572,103.7641,103.4476,103.6778,12102.0
2024-03-21 10:00:00,108.07,108.2,108.0,108.02,7115.0,103.6298,103.7545,103.5627,103.5819,7115.0
2024-03-21 10:05:00,108.1,108.19,107.95,108.15,9558.0,103.6586,103.7449,103.5147,103.7065,9558.0
2024-03-21 10:10:00,108.18,108.3,108.07,108.16,8774.0,103.7353,103.8504,103.6298,103.7161,8774.0
2024-03-21 10:15:00,108.18,108.7,108.18,108.7,10011.0,103.7353,104.2339,103.7353,104.2339,10011.0
2024-03-21 10:20:00,108.71,108.8,108.62,108.67,11676.0,104.2435,104.3298,104.1572,104.2052,11676.0
2024-03-21 10:25:00,108.65,108.85,108.5,108.81,10570.0,104.186,104.3778,104.0421,104.3394,10570.0
2024-03-21 10:30:00,108.87,109.11,108.7,109.09,26768.0,104.3969,104.6271,104.2339,104.6079,26768.0
2024-03-21 10:35:00,109.11,109.12,108.71,108.75,16789.0,104.6271,104.6367,104.2435,104.2819,16789.0
2024-03-21 10:40:00,108.69,108.72,108.48,108.51,11555.0,104.2243,104.2531,104.023,104.0517,11555.0
2024-03-21 10:45:00,108.43,108.58,108.36,108.48,10876.0,103.975,104.1189,103.9079,104.023,10876.0
2024-03-21 10:50:00,108.45,108.62,108.37,108.4,6866.0,103.9942,104.1572,103.9175,103.9463,6866.0
2024-03-21 10:55:00,108.4,108.55,108.22,108.24,23702.0,103.9463,104.0901,103.7737,103.7928,23702.0
2024-03-21 11:00:00,108.26,108.36,108.1,108.11,13419.0,103.812,103.9079,103.6586,103.6682,13419.0
2024-03-21 11:05:00,108.02,108.07,107.82,107.92,29122.0,103.5819,103.6298,103.3901,103.486,29122.0
2024-03-21 11:10:00,107.95,107.97,107.69,107.76,14707.0,103.5147,103.5339,103.2654,103.3326,14707.0
2024-03-21 11:15:00,107.76,107.91,107.74,107.8,6040.0,103.3326,103.4764,103.3134,103.3709,6040.0
2024-03-21 11:20:00,107.8,108.27,107.8,108.24,9503.0,103.3709,103.8216,103.3709,103.7928,9503.0
2024-03-21 11:25:00,108.22,108.26,108.18,108.23,6941.0,103.7737,103.812,103.7353,103.7832,6941.0
2024-03-21 11:30:00,108.24,108.24,108.07,108.08,14259.0,103.7928,103.7928,103.6298,103.6394,14259.0
2024-03-21 11:35:00,108.07,108.35,108.07,108.32,18710.0,103.6298,103.8983,103.6298,103.8695,18710.0
2024-03-21 11:40:00,108.32,108.37,108.2,108.3,12529.0,103.8695,103.9175,103.7545,103.8504,12529.0
2024-03-21 11:45:00,108.25,108.35,108.22,108.28,10312.0,103.8024,103.8983,103.7737,103.8312,10312.0
2024-03-21 11:50:00,108.3,108.41,108.27,108.34,15303.0,103.8504,103.9558,103.8216,103.8887,15303.0
2024-03-21 11:55:00,108.35,108.38,108.12,108.31,17718.0,103.8983,103.9271,103.6778,103.86,17718.0
2024-03-21 12:00:00,108.3,108.35,108.2,108.34,13693.0,103.8504,103.8983,103.7545,103.8887,13693.0
2024-03-21 12:05:00,108.34,108.45,108.23,108.25,4225.0,103.8887,103.9942,103.7832,103.8024,4225.0
2024-03-21 12:10:00,108.21,108.41,108.21,108.35,3430.0,103.7641,103.9558,103.7641,103.8983,3430.0
2024-03-21 12:15:00,108.38,108.48,108.32,108.35,6406.0,103.9271,104.023,103.8695,103.8983,6406.0
2024-03-21 12:20:00,108.32,108.38,108.21,108.21,6365.0,103.8695,103.9271,103.7641,103.7641,6365.0
2024-03-21 12:25:00,108.24,108.32,108.21,108.29,4792.0,103.7928,103.8695,103.7641,103.8408,4792.0
2024-03-21 12:30:00,108.29,108.29,108.07,108.13,6699.0,103.8408,103.8408,103.6298,103.6873,6699.0
2024-03-21 12:35:00,108.14,108.27,108.14,108.26,10033.0,103.6969,103.8216,103.6969,103.812,10033.0
2024-03-21 12:40:00,108.27,108.3,108.11,108.12,8606.0,103.8216,103.8504,103.6682,103.6778,8606.0
2024-03-21 12:45:00,108.11,108.25,108.05,108.25,5559.0,103.6682,103.8024,103.6106,103.8024,5559.0
2024-03-21 12:50:00,108.19,108.26,108.19,108.2,2820.0,103.7449,103.812,103.7449,103.7545,2820.0
2024-03-21 12:55:00,108.16,108.18,108.1,108.11,4711.0,103.7161,103.7353,103.6586,103.6682,4711.0
2024-03-21 13:00:00,108.12,108.13,107.89,107.99,4750.0,103.6778,103.6873,103.4572,103.5531,4750.0
2024-03-21 13:05:00,107.99,107.99,107.67,107.7,4157.0,103.5531,103.5531,103.2462,103.275,4157.0
2024-03-21 13:10:00,107.68,107.72,107.55,107.59,9451.0,103.2558,103.2942,103.1312,103.1695,9451.0
2024-03-21 13:15:00,107.55,107.65,107.45,107.6,5994.0,103.1312,103.2271,103.0353,103.1791,5994.0
2024-03-21 13:20:00,107.63,107.84,107.61,107.81,30826.0,103.2079,103.4093,103.1887,103.3805,30826.0
2024-03-21 13:25:00,107.84,107.9,107.7,107.76,4101.0,103.4093,103.4668,103.275,103.3326,4101.0
2024-03-21 13:30:00,107.74,107.74,107.58,107.58,5407.0,103.3134,103.3134,103.1599,103.1599,5407.0
2024-03-21 13:35:00,107.51,107.63,107.47,107.63,7654.0,103.0928,103.2079,103.0545,103.2079,7654.0
2024-03-21 13:40:00,107.64,107.68,107.56,107.67,3126.0,103.2175,103.2558,103.1408,103.2462,3126.0
2024-03-21 13:45:00,107.67,107.67,107.42,107.45,6052.0,103.2462,103.2462,103.0065,103.0353,6052.0
2024-03-21 13:50:00,107.48,107.48,107.25,107.25,8581.0,103.0641,103.0641,102.8435,102.8435,8581.0
2024-03-21 13:55:00,107.27,107.34,107.25,107.32,8474.0,102.8627,102.9298,102.8435,102.9106,8474.0
2024-03-21 14:00:00,107.31,107.31,106.93,107.11,10162.0,102.901,102.901,102.5367,102.7093,10162.0
2024-03-21 14:05:00,107.15,107.15,106.82,106.82,11246.0,102.7476,102.7476,102.4312,102.4312,11246.0
2024-03-21 14:10:00,106.79,106.89,106.76,106.84,9288.0,102.4024,102.4983,102.3736,102.4503,9288.0
2024-03-21 14:15:00,106.83,106.85,106.7,106.81,7995.0,102.4408,102.4599,102.3161,102.4216,7995.0
2024-03-21 14:20:00,106.81,106.98,106.81,106.98,7313.0,102.4216,102.5846,102.4216,102.5846,7313.0
2024-03-21 14:25:00,106.98,107.05,106.98,107.01,6686.0,102.5846,102.6517,102.5846,102.6134,6686.0
2024-03-21 14:30:00,107.01,107.01,106.85,106.85,13472.0,102.6134,102.6134,102.4599,102.4599,13472.0
2024-03-21 14:35:00,106.85,106.85,106.35,106.41,65667.0,102.4599,102.4599,101.9805,102.038,65667.0
2024-03-21 14:40:00,106.35,106.41,106.22,106.36,15229.0,101.9805,102.038,101.8558,101.9901,15229.0
2024-03-21 14:45:00,106.4,106.5,106.35,106.35,8627.0,102.0284,102.1243,101.9805,101.9805,8627.0
2024-03-21 14:50:00,106.35,106.48,106.35,106.39,13249.0,101.9805,102.1051,101.9805,102.0188,13249.0
2024-03-21 14:55:00,106.37,106.4,106.25,106.38,10794.0,101.9997,102.0284,101.8846,102.0092,10794.0
2024-03-21 15:00:00,106.41,106.49,106.32,106.37,12765.0,102.038,102.1147,101.9517,101.9997,12765.0
2024-03-21 15:05:00,106.37,106.61,106.37,106.61,8992.0,101.9997,102.2298,101.9997,102.2298,8992.0
2024-03-21 15:10:00,106.59,106.8,106.59,106.74,14220.0,102.2106,102.412,102.2106,102.3545,14220.0
2024-03-21 15:15:00,106.76,106.87,106.74,106.77,8992.0,102.3736,102.4791,102.3545,102.3832,8992.0
2024-03-21 15:20:00,106.76,106.77,106.58,106.68,8531.0,102.3736,102.3832,102.201,102.2969,8531.0
2024-03-21 15:25:00,106.67,106.7,106.59,106.64,12891.0,102.2873,102.3161,102.2106,102.2586,12891.0
2024-03-21 15:30:00,106.62,106.63,106.5,106.5,12476.0,102.2394,102.249,102.1243,102.1243,12476.0
2024-03-21 15:35:00,106.48,106.53,106.44,106.51,16721.0,102.1051,102.1531,102.0668,102.1339,16721.0
2024-03-21 15:40:00,106.51,106.72,106.5,106.64,15409.0,102.1339,102.3353,102.1243,102.2586,15409.0
2024-03-21 15:45:00,106.6,106.61,106.4,106.5,27290.0,102.2202,102.2298,102.0284,102.1243,27290.0
2024-03-21 15:50:00,106.51,106.64,106.24,106.28,53712.0,102.1339,102.2586,101.875,101.9134,53712.0
2024-03-21 15:55:00,106.26,106.42,106.1,106.16,158000.0,101.8942,102.0476,101.7408,101.7983,158000.0
2024-03-22 09:30:00,105.63,106.17,105.63,105.96,17223.0,101.2901,101.8079,101.2901,101.6065,17223.0
2024-03-22 09:35:00,106.08,106.26,106.0,106.01,3973.0,101.7216,101.8942,101.6449,101.6545,3973.0
2024-03-22 09:40:00,106.05,106.17,105.94,106.16,6111.0,101.6928,101.8079,101.5873,101.7983,6111.0
2024-03-22 09:45:00,106.24,106.24,105.99,106.05,1956.0,101.875,101.875,101.6353,101.6928,1956.0
2024-03-22 09:50:00,105.98,106.09,105.88,105.99,5100.0,101.6257,101.7312,101.5298,101.6353,5100.0
2024-03-22 09:55:00,105.93,105.93,105.78,105.89,3244.0,101.5777,101.5777,101.4339,101.5394,3244.0
2024-03-22 10:00:00,105.95,105.95,105.66,105.81,4845.0,101.5969,101.5969,101.3188,101.4627,4845.0
2024-03-22 10:05:00,105.77,105.97,105.73,105.73,4312.0,101.4243,101.6161,101.386,101.386,4312.0
2024-03-22 10:10:00,105.69,105.79,105.65,105.69,6212.0,101.3476,101.4435,101.3092,101.3476,6212.0
2024-03-22 10:15:00,105.7,105.91,105.69,105.91,9488.0,101.3572,101.5586,101.3476,101.5586,9488.0
2024-03-22 10:20:00,105.94,105.94,105.63,105.65,4132.0,101.5873,101.5873,101.2901,101.3092,4132.0
2024-03-22 10:25:00,105.63,105.76,105.55,105.7,7997.0,101.2901,101.4147,101.2134,101.3572,7997.0
2024-03-22 10:30:00,105.65,105.66,105.57,105.58,7165.0,101.3092,101.3188,101.2325,101.2421,7165.0
2024-03-22 10:35:00,105.58,105.7,105.55,105.7,2929.0,101.2421,101.3572,101.2134,101.3572,2929.0
2024-03-22 10:40:00,105.67,105.67,105.45,105.45,21364.0,101.3284,101.3284,101.1175,101.1175,21364.0
2024-03-22 10:45:00,105.44,105.54,105.43,105.52,14144.0,101.1079,101.2038,101.0983,101.1846,14144.0
2024-03-22 10:50:00,105.5,105.5,105.24,105.26,4987.0,101.1654,101.1654,100.9161,100.9353,4987.0
2024-03-22 10:55:00,105.3,105.32,105.19,105.23,6039.0,100.9736,100.9928,100.8681,100.9065,6039.0
2024-03-22 11:00:00,105.23,105.51,105.21,105.5,7057.0,100.9065,101.175,100.8873,101.1654,7057.0
2024-03-22 11:05:00,105.46,105.67,105.42,105.67,6307.0,101.127,101.3284,101.0887,101.3284,6307.0
2024-03-22 11:10:00,105.68,105.96,105.68,105.92,7032.0,101.338,101.6065,101.338,101.5681,7032.0
2024-03-22 11:15:00,105.88,105.93,105.82,105.88,7487.0,101.5298,101.5777,101.4723,101.5298,7487.0
2024-03-22 11:20:00,105.84,105.88,105.77,105.82,7568.0,101.4914,101.5298,101.4243,101.4723,7568.0
2024-03-22 11:25:00,105.87,105.88,105.74,105.86,4574.0,101.5202,101.5298,101.3955,101.5106,4574.0
2024-03-22 11:30:00,105.88,106.15,105.88,106.15,5520.0,101.5298,101.7887,101.5298,101.7887,5520.0
2024-03-22 11:35:00,106.13,106.17,105.96,105.96,2356.0,101.7695,101.8079,101.6065,101.6065,2356.0
2024-03-22 11:40:00,105.96,106.04,105.95,105.96,2900.0,101.6065,101.6832,101.5969,101.6065,2900.0
2024-03-22 11:45:00,105.97,106.05,105.95,105.99,3810.0,101.6161,101.6928,101.5969,101.6353,3810.0
2024-03-22 11:50:00,106.01,106.06,105.96,105.98,4783.0,101.6545,101.7024,101.6065,101.6257,4783.0
2024-03-22 11:55:00,105.99,106.01,105.95,106.01,1750.0,101.6353,101.6545,101.5969,101.6545,1750.0
2024-03-22 12:00:00,105.98,105.98,105.81,105.82,3200.0,101.6257,101.6257,101.4627,101.4723,3200.0
2024-03-22 12:05:00,105.82,105.82,105.66,105.66,2640.0,101.4723,101.4723,101.3188,101.3188,2640.0
2024-03-22 12:10:00,105.64,105.68,105.59,105.63,5750.0,101.2997,101.338,101.2517,101.2901,5750.0
2024-03-22 12:15:00,105.64,105.7,105.55,105.55,2776.0,101.2997,101.3572,101.2134,101.2134,2776.0
2024-03-22 12:20:00,105.58,105.72,105.57,105.72,3402.0,101.2421,101.3764,101.2325,101.3764,3402.0
2024-03-22 12:25:00,105.7,105.76,105.68,105.72,2141.0,101.3572,101.4147,101.338,101.3764,2141.0
2024-03-22 12:30:00,105.76,105.81,105.62,105.62,4478.0,101.4147,101.4627,101.2805,101.2805,4478.0
2024-03-22 12:35:00,105.62,105.64,105.54,105.64,2455.0,101.2805,101.2997,101.2038,101.2997,2455.0
2024-03-22 12:40:00,105.67,105.79,105.67,105.7,2718.0,101.3284,101.4435,101.3284,101.3572,2718.0
2024-03-22 12:45:00,105.72,105.73,105.61,105.64,2396.0,101.3764,101.386,101.2709,101.2997,2396.0
2024-03-22 12:50:00,105.64,105.77,105.62,105.73,3119.0,101.2997,101.4243,101.2805,101.386,3119.0
2024-03-22 12:55:00,105.73,105.8,105.62,105.64,6692.0,101.386,101.4531,101.2805,101.2997,6692.0
2024-03-22 13:00:00,105.66,105.69,105.58,105.64,7786.0,101.3188,101.3476,101.2421,101.2997,7786.0
2024-03-22 13:05:00,105.6,105.82,105.58,105.76,13700.0,101.2613,101.4723,101.2421,101.4147,13700.0
2024-03-22 13:10:00,105.77,106.03,105.73,106.03,5149.0,101.4243,101.6736,101.386,101.6736,5149.0
2024-03-22 13:15:00,106.09,106.4,106.09,106.3,10810.0,101.7312,102.0284,101.7312,101.9325,10810.0
2024-03-22 13:20:00,106.28,106.36,106.24,106.33,5380.0,101.9134,101.9901,101.875,101.9613,5380.0
2024-03-22 13:25:00,106.34,106.48,106.34,106.37,3658.0,101.9709,102.1051,101.9709,101.9997,3658.0
2024-03-22 13:30:00,106.4,106.42,106.31,106.34,2143.0,102.0284,102.0476,101.9421,101.9709,2143.0
2024-03-22 13:35:00,106.31,106.36,106.25,106.28,6152.0,101.9421,101.9901,101.8846,101.9134,6152.0
2024-03-22 13:40:00,106.27,106.28,106.14,106.19,4473.0,101.9038,101.9134,101.7791,101.8271,4473.0
2024-03-22 13:45:00,106.2,106.34,106.17,106.25,1736.0,101.8366,101.9709,101.8079,101.8846,1736.0
2024-03-22 13:50:00,106.21,106.31,106.21,106.25,2364.0,101.8462,101.9421,101.8462,101.8846,2364.0
2024-03-22 13:55:00,106.26,106.3,106.25,106.26,2244.0,101.8942,101.9325,101.8846,101.8942,2244.0
2024-03-22 14:00:00,106.26,106.26,106.1,106.12,3093.0,101.8942,101.8942,101.7408,101.7599,3093.0
2024-03-22 14:05:00,106.1,106.1,105.95,105.97,2431.0,101.7408,101.7408,101.5969,101.6161,2431.0
2024-03-22 14:10:00,106.01,106.04,105.9,105.98,2621.0,101.6545,101.6832,101.549,101.6257,2621.0
2024-03-22 14:15:00,105.89,105.92,105.83,105.86,1852.0,101.5394,101.5681,101.4818,101.5106,1852.0
2024-03-22 14:20:00,105.86,105.86,105.74,105.81,3494.0,101.5106,101.5106,101.3955,101.4627,3494.0
2024-03-22 14:25:00,105.79,105.95,105.78,105.93,2622.0,101.4435,101.5969,101.4339,101.5777,2622.0
2024-03-22 14:30:00,105.89,105.9,105.76,105.81,3727.0,101.5394,101.549,101.4147,101.4627,3727.0
2024-03-22 14:35:00,105.85,105.87,105.83,105.86,1920.0,101.501,101.5202,101.4818,101.5106,1920.0
2024-03-22 14:40:00,105.85,105.94,105.84,105.94,3565.0,101.501,101.5873,101.4914,101.5873,3565.0
2024-03-22 14:45:00,105.95,105.99,105.91,105.92,4100.0,101.5969,101.6353,101.5586,101.5681,4100.0
2024-03-22 14:50:00,105.92,105.96,105.89,105.96,2742.0,101.5681,101.6065,101.5394,101.6065,2742.0
2024-03-22 14:55:00,105.96,106.04,105.96,106.02,2774.0,101.6065,101.6832,101.6065,101.664,2774.0
2024-03-22 15:00:00,106.0,106.0,105.72,105.72,3648.0,101.6449,101.6449,101.3764,101.3764,3648.0
2024-03-22 15:05:00,105.7,105.76,105.65,105.69,7922.0,101.3572,101.4147,101.3092,101.3476,7922.0
2024-03-22 15:10:00,105.68,105.68,105.46,105.61,8905.0,101.338,101.338,101.127,101.2709,8905.0
2024-03-22 15:15:00,105.57,105.57,105.32,105.38,4394.0,101.2325,101.2325,100.9928,101.0503,4394.0
2024-03-22 15:20:00,105.39,105.41,105.26,105.27,6358.0,101.0599,101.0791,100.9353,100.9449,6358.0
2024-03-22 15:25:00,105.28,105.35,105.25,105.28,7502.0,100.9544,101.0216,100.9257,100.9544,7502.0
2024-03-22 15:30:00,105.25,105.27,105.14,105.25,8897.0,100.9257,100.9449,100.8202,100.9257,8897.0
2024-03-22 15:35:00,105.26,105.36,105.2,105.31,8240.0,100.9353,101.0312,100.8777,100.9832,8240.0
2024-03-22 15:40:00,105.35,105.46,105.29,105.45,9856.0,101.0216,101.127,100.964,101.1175,9856.0
2024-03-22 15:45:00,105.46,105.55,105.42,105.52,10915.0,101.127,101.2134,101.0887,101.1846,10915.0
2024-03-22 15:50:00,105.55,105.8,105.5,105.63,40948.0,101.2134,101.4531,101.1654,101.2901,40948.0
2024-03-22 15:55:00,105.63,105.79,105.52,105.56,104555.0,101.2901,101.4435,101.1846,101.2229,104555.0
2024-03-25 09:30:00,104.3,105.02,104.13,105.02,14214.0,100.0147,100.7051,99.8517,100.7051,14214.0
2024-03-25 09:35:00,104.94,105.04,104.93,105.04,736.0,100.6284,100.7243,100.6188,100.7243,736.0
2024-03-25 09:40:00,104.97,104.97,104.53,104.63,3613.0,100.6572,100.6572,100.2353,100.3312,3613.0
2024-03-25 09:45:00,104.7,104.87,104.53,104.67,3319.0,100.3983,100.5613,100.2353,100.3695,3319.0
2024-03-25 09:50:00,104.61,104.67,104.35,104.36,4716.0,100.312,100.3695,100.0627,100.0722,4716.0
2024-03-25 09:55:00,104.26,104.29,103.93,104.0,4309.0,99.9764,100.0051,99.6599,99.727,4309.0
2024-03-25 10:00:00,103.99,104.04,103.59,103.78,31151.0,99.7174,99.7654,99.3339,99.5161,31151.0
2024-03-25 10:05:00,103.78,104.11,103.72,104.05,9449.0,99.5161,99.8325,99.4585,99.775,9449.0
2024-03-25 10:10:00,104.09,104.28,104.09,104.27,5868.0,99.8133,99.9955,99.8133,99.9859,5868.0
2024-03-25 10:15:00,104.3,104.41,104.18,104.19,5595.0,100.0147,100.1202,99.8996,99.9092,5595.0
2024-03-25 10:20:00,104.19,104.3,104.1,104.11,3884.0,99.9092,100.0147,99.8229,99.8325,3884.0
2024-03-25 10:25:00,104.08,104.16,104.04,104.11,4005.0,99.8037,99.8805,99.7654,99.8325,4005.0
2024-03-25 10:30:00,104.02,104.06,103.8,103.9,5143.0,99.7462,99.7846,99.5353,99.6311,5143.0
2024-03-25 10:35:00,103.79,104.03,103.77,103.85,7951.0,99.5257,99.7558,99.5065,99.5832,7951.0
2024-03-25 10:40:00,103.86,104.06,103.86,103.99,5321.0,99.5928,99.7846,99.5928,99.7174,5321.0
2024-03-25 10:45:00,103.98,104.11,103.93,104.09,5442.0,99.7079,99.8325,99.6599,99.8133,5442.0
2024-03-25 10:50:00,104.09,104.15,104.0,104.05,4644.0,99.8133,99.8709,99.727,99.775,4644.0
2024-03-25 10:55:00,104.06,104.31,104.06,104.3,5565.0,99.7846,100.0243,99.7846,100.0147,5565.0
2024-03-25 11:00:00,104.28,104.42,104.27,104.37,6407.0,99.9955,100.1298,99.9859,100.0818,6407.0
2024-03-25 11:05:00,104.4,104.59,104.4,104.55,20510.0,100.1106,100.2928,100.1106,100.2544,20510.0
2024-03-25 11:10:00,104.54,104.76,104.51,104.75,3184.0,100.2448,100.4558,100.2161,100.4462,3184.0
2024-03-25 11:15:00,104.77,105.19,104.77,105.19,8807.0,100.4654,100.8681,100.4654,100.8681,8807.0
2024-03-25 11:20:00,105.2,105.25,104.95,104.97,9343.0,100.8777,100.9257,100.638,100.6572,9343.0
2024-03-25 11:25:00,104.98,105.02,104.84,104.98,4616.0,100.6668,100.7051,100.5325,100.6668,4616.0
2024-03-25 11:30:00,104.98,104.98,104.76,104.82,4657.0,100.6668,100.6668,100.4558,100.5133,4657.0
2024-03-25 11:35:00,104.83,104.94,104.73,104.92,3500.0,100.5229,100.6284,100.427,100.6092,3500.0
2024-03-25 11:40:00,104.94,105.11,104.84,105.11,5615.0,100.6284,100.7914,100.5325,100.7914,5615.0
2024-03-25 11:45:00,105.09,105.21,105.08,105.15,13482.0,100.7723,100.8873,100.7627,100.8298,13482.0
2024-03-25 11:50:00,105.14,105.14,104.9,104.94,4670.0,100.8202,100.8202,100.5901,100.6284,4670.0
2024-03-25 11:55:00,104.93,104.94,104.73,104.78,7457.0,100.6188,100.6284,100.427,100.475,7457.0
2024-03-25 12:00:00,104.75,104.85,104.67,104.81,4143.0,100.4462,100.5421,100.3695,100.5038,4143.0
2024-03-25 12:05:00,104.86,104.91,104.83,104.85,2800.0,100.5517,100.5996,100.5229,100.5421,2800.0
2024-03-25 12:10:00,104.82,104.91,104.81,104.88,4500.0,100.5133,100.5996,100.5038,100.5709,4500.0
2024-03-25 12:15:00,104.91,105.0,104.81,105.0,8841.0,100.5996,100.6859,100.5038,100.6859,8841.0
2024-03-25 12:20:00,105.0,105.05,104.86,104.86,5365.0,100.6859,100.7339,100.5517,100.5517,5365.0
2024-03-25 12:25:00,104.82,104.93,104.76,104.92,5613.0,100.5133,100.6188,100.4558,100.6092,5613.0
2024-03-25 12:30:00,104.93,104.94,104.77,104.82,5771.0,100.6188,100.6284,100.4654,100.5133,5771.0
2024-03-25 12:35:00,104.82,104.95,104.81,104.82,2273.0,100.5133,100.638,100.5038,100.5133,2273.0
2024-03-25 12:40:00,104.82,104.9,104.79,104.82,7332.0,100.5133,100.5901,100.4846,100.5133,7332.0
2024-03-25 12:45:00,104.82,105.09,104.79,105.09,16008.0,100.5133,100.7723,100.4846,100.7723,16008.0
2024-03-25 12:50:00,105.09,105.12,105.05,105.11,2359.0,100.7723,100.801,100.7339,100.7914,2359.0
2024-03-25 12:55:00,105.14,105.14,105.05,105.09,2932.0,100.8202,100.8202,100.7339,100.7723,2932.0
2024-03-25 13:00:00,105.1,105.11,105.08,105.09,2237.0,100.7818,100.7914,100.7627,100.7723,2237.0
2024-03-25 13:05:00,105.13,105.14,105.07,105.14,5411.0,100.8106,100.8202,100.7531,100.8202,5411.0
2024-03-25 13:10:00,105.13,105.13,105.01,105.07,1604.0,100.8106,100.8106,100.6955,100.7531,1604.0
2024-03-25 13:15:00,105.06,105.08,105.03,105.07,1404.0,100.7435,100.7627,100.7147,100.7531,1404.0
2024-03-25 13:20:00,105.07,105.12,105.02,105.12,1400.0,100.7531,100.801,100.7051,100.801,1400.0
2024-03-25 13:25:00,105.11,105.13,105.07,105.12,10354.0,100.7914,100.8106,100.7531,100.801,10354.0
2024-03-25 13:30:00,105.13,105.19,105.09,105.12,3012.0,100.8106,100.8681,100.7723,100.801,3012.0
2024-03-25 13:35:00,105.11,105.14,105.02,105.04,2780.0,100.7914,100.8202,100.7051,100.7243,2780.0
2024-03-25 13:40:00,105.06,105.08,105.0,105.05,2370.0,100.7435,100.7627,100.6859,100.7339,2370.0
2024-03-25 13:45:00,105.1,105.11,104.99,104.99,3000.0,100.7818,100.7914,100.6764,100.6764,3000.0
2024-03-25 13:50:00,105.01,105.05,105.0,105.03,2428.0,100.6955,100.7339,100.6859,100.7147,2428.0
2024-03-25 13:55:00,105.01,105.13,105.01,105.13,1609.0,100.6955,100.8106,100.6955,100.8106,1609.0
2024-03-25 14:00:00,105.16,105.16,105.06,105.1,2900.0,100.8394,100.8394,100.7435,100.7818,2900.0
2024-03-25 14:05:00,105.09,105.22,105.07,105.22,5519.0,100.7723,100.8969,100.7531,100.8969,5519.0
2024-03-25 14:10:00,105.25,105.25,105.21,105.21,1541.0,100.9257,100.9257,100.8873,100.8873,1541.0
2024-03-25 14:15:00,105.23,105.33,105.19,105.32,1157.0,100.9065,101.0024,100.8681,100.9928,1157.0
2024-03-25 14:20:00,105.33,105.33,105.29,105.29,750.0,101.0024,101.0024,100.964,100.964,750.0
2024-03-25 14:25:00,105.29,105.39,105.27,105.39,1830.0,100.964,101.0599,100.9449,101.0599,1830.0
2024-03-25 14:30:00,105.4,105.4,105.27,105.27,1388.0,101.0695,101.0695,100.9449,100.9449,1388.0
2024-03-25 14:35:00,105.26,105.35,105.26,105.35,1524.0,100.9353,101.0216,100.9353,101.0216,1524.0
2024-03-25 14:40:00,105.37,105.41,105.36,105.36,2000.0,101.0407,101.0791,101.0312,101.0312,2000.0
2024-03-25 14:45:00,105.36,105.47,105.36,105.4,1800.0,101.0312,101.1366,101.0312,101.0695,1800.0
2024-03-25 14:50:00,105.41,105.43,105.38,105.41,2682.0,101.0791,101.0983,101.0503,101.0791,2682.0
2024-03-25 14:55:00,105.42,105.47,105.33,105.34,1236.0,101.0887,101.1366,101.0024,101.012,1236.0
2024-03-25 15:00:00,105.34,105.34,105.24,105.26,2929.0,101.012,101.012,100.9161,100.9353,2929.0
2024-03-25 15:05:00,105.24,105.25,105.15,105.16,1640.0,100.9161,100.9257,100.8298,100.8394,1640.0
2024-03-25 15:10:00,105.17,105.18,105.03,105.06,5136.0,100.849,100.8586,100.7147,100.7435,5136.0
2024-03-25 15:15:00,105.06,105.33,105.06,105.16,12244.0,100.7435,101.0024,100.7435,100.8394,12244.0
2024-03-25 15:20:00,105.19,105.19,104.96,105.03,5474.0,100.8681,100.8681,100.6476,100.7147,5474.0
2024-03-25 15:25:00,105.05,105.07,104.99,105.0,7466.0,100.7339,100.7531,100.6764,100.6859,7466.0
2024-03-25 15:30:00,105.0,105.23,104.99,105.15,10411.0,100.6859,100.9065,100.6764,100.8298,10411.0
2024-03-25 15:35:00,105.14,105.17,105.05,105.16,13032.0,100.8202,100.849,100.7339,100.8394,13032.0
2024-03-25 15:40:00,105.16,105.21,105.14,105.17,10242.0,100.8394,100.8873,100.8202,100.849,10242.0
2024-03-25 15:45:00,105.17,105.27,105.15,105.24,9611.0,100.849,100.9449,100.8298,100.9161,9611.0
2024-03-25 15:50:00,105.21,105.25,104.87,104.95,33522.0,100.8873,100.9257,100.5613,100.638,33522.0
2024-03-25 15:55:00,104.97,105.02,104.93,104.94,68327.0,100.6572,100.7051,100.6188,100.6284,68327.0
2024-03-26 09:30:00,105.11,105.92,104.88,105.92,20356.0,100.7914,101.5681,100.5709,101.5681,20356.0
2024-03-26 09:35:00,105.69,106.1,105.66,105.95,9215.0,101.3476,101.7408,101.3188,101.5969,9215.0
2024-03-26 09:40:00,105.92,106.0,105.52,105.69,1116.0,101.5681,101.6449,101.1846,101.3476,1116.0
2024-03-26 09:45:00,105.76,106.05,105.75,106.05,4123.0,101.4147,101.6928,101.4051,101.6928,4123.0
2024-03-26 09:50:00,105.97,106.04,105.73,105.74,3130.0,101.6161,101.6832,101.386,101.3955,3130.0
2024-03-26 09:55:00,105.74,105.82,105.56,105.63,4700.0,101.3955,101.4723,101.2229,101.2901,4700.0
2024-03-26 10:00:00,105.51,105.68,105.51,105.62,1875.0,101.175,101.338,101.175,101.2805,1875.0
2024-03-26 10:05:00,105.54,105.79,105.53,105.68,6461.0,101.2038,101.4435,101.1942,101.338,6461.0
2024-03-26 10:10:00,105.64,105.68,105.45,105.6,2688.0,101.2997,101.338,101.1175,101.2613,2688.0
2024-03-26 10:15:00,105.63,105.65,105.52,105.57,2499.0,101.2901,101.3092,101.1846,101.2325,2499.0
2024-03-26 10:20:00,105.51,105.54,105.1,105.2,35176.0,101.175,101.2038,100.7818,100.8777,35176.0
2024-03-26 10:25:00,105.21,105.32,105.06,105.06,13981.0,100.8873,100.9928,100.7435,100.7435,13981.0
2024-03-26 10:30:00,105.08,105.13,104.91,105.1,14202.0,100.7627,100.8106,100.5996,100.7818,14202.0
2024-03-26 10:35:00,105.07,105.15,104.94,105.13,16000.0,100.7531,100.8298,100.6284,100.8106,16000.0
2024-03-26 10:40:00,105.12,105.16,104.94,105.06,14125.0,100.801,100.8394,100.6284,100.7435,14125.0
2024-03-26 10:45:00,105.06,105.15,104.95,105.14,9853.0,100.7435,100.8298,100.638,100.8202,9853.0
2024-03-26 10:50:00,105.15,105.23,105.11,105.12,8466.0,100.8298,100.9065,100.7914,100.801,8466.0
2024-03-26 10:55:00,105.14,105.25,105.11,105.25,4254.0,100.8202,100.9257,100.7914,100.9257,4254.0
2024-03-26 11:00:00,105.27,105.28,105.08,105.16,2874.0,100.9449,100.9544,100.7627,100.8394,2874.0
2024-03-26 11:05:00,105.2,105.2,105.11,105.16,3384.0,100.8777,100.8777,100.7914,100.8394,3384.0
2024-03-26 11:10:00,105.16,105.18,105.11,105.16,3149.0,100.8394,100.8586,100.7914,100.8394,3149.0
2024-03-26 11:15:00,105.13,105.17,105.07,105.09,2640.0,100.8106,100.849,100.7531,100.7723,2640.0
2024-03-26 11:20:00,105.09,105.2,105.09,105.13,5507.0,100.7723,100.8777,100.7723,100.8106,5507.0
2024-03-26 11:25:00,105.13,105.15,105.0,105.04,6454.0,100.8106,100.8298,100.6859,100.7243,6454.0
2024-03-26 11:30:00,105.03,105.12,105.0,105.0,7372.0,100.7147,100.801,100.6859,100.6859,7372.0
2024-03-26 11:35:00,105.06,105.11,105.01,105.04,4961.0,100.7435,100.7914,100.6955,100.7243,4961.0
2024-03-26 11:40:00,105.04,105.08,105.0,105.01,5742.0,100.7243,100.7627,100.6859,100.6955,5742.0
2024-03-26 11:45:00,105.03,105.08,104.99,105.05,17007.0,100.7147,100.7627,100.6764,100.7339,17007.0
2024-03-26 11:50:00,105.06,105.21,105.03,105.21,6497.0,100.7435,100.8873,100.7147,100.8873,6497.0
2024-03-26 11:55:00,105.2,105.27,105.14,105.25,10282.0,100.8777,100.9449,100.8202,100.9257,10282.0
2024-03-26 12:00:00,105.25,105.25,105.12,105.17,2217.0,100.9257,100.9257,100.801,100.849,2217.0
2024-03-26 12:05:00,105.15,105.2,105.07,105.12,6672.0,100.8298,100.8777,100.7531,100.801,6672.0
2024-03-26 12:10:00,105.15,105.24,105.14,105.24,3868.0,100.8298,100.9161,100.8202,100.9161,3868.0
2024-03-26 12:15:00,105.24,105.3,105.21,105.27,6362.0,100.9161,100.9736,100.8873,100.9449,6362.0
2024-03-26 12:20:00,105.27,105.38,105.22,105.38,8397.0,100.9449,101.0503,100.8969,101.0503,8397.0
2024-03-26 12:25:00,105.38,105.47,105.35,105.46,4555.0,101.0503,101.1366,101.0216,101.127,4555.0
2024-03-26 12:30:00,105.45,105.46,105.25,105.3,4346.0,101.1175,101.127,100.9257,100.9736,4346.0
2024-03-26 12:35:00,105.32,105.37,105.25,105.31,4210.0,100.9928,101.0407,100.9257,100.9832,4210.0
2024-03-26 12:40:00,105.3,105.31,105.25,105.29,3996.0,100.9736,100.9832,100.9257,100.964,3996.0
2024-03-26 12:45:00,105.29,105.37,105.28,105.29,4392.0,100.964,101.0407,100.9544,100.964,4392.0
2024-03-26 12:50:00,105.28,105.31,105.24,105.29,6801.0,100.9544,100.9832,100.9161,100.964,6801.0
2024-03-26 12:55:00,105.28,105.32,105.23,105.28,18056.0,100.9544,100.9928,100.9065,100.9544,18056.0
2024-03-26 13:00:00,105.26,105.33,105.13,105.25,6957.0,100.9353,101.0024,100.8106,100.9257,6957.0
2024-03-26 13:05:00,105.2,105.32,105.2,105.32,1367.0,100.8777,100.9928,100.8777,100.9928,1367.0
2024-03-26 13:10:00,105.33,105.33,105.25,105.27,1465.0,101.0024,101.0024,100.9257,100.9449,1465.0
2024-03-26 13:15:00,105.21,105.21,104.97,104.97,1460.0,100.8873,100.8873,100.6572,100.6572,1460.0
2024-03-26 13:20:00,104.96,105.08,104.93,105.08,4261.0,100.6476,100.7627,100.6188,100.7627,4261.0
2024-03-26 13:25:00,105.03,105.1,105.03,105.08,1853.0,100.7147,100.7818,100.7147,100.7627,1853.0
2024-03-26 13:30:00,105.1,105.1,105.02,105.02,1528.0,100.7818,100.7818,100.7051,100.7051,1528.0
2024-03-26 13:35:00,105.0,105.13,104.9,105.1,11014.0,100.6859,100.8106,100.5901,100.7818,11014.0
2024-03-26 13:40:00,105.1,105.11,105.02,105.03,3396.0,100.7818,100.7914,100.7051,100.7147,3396.0
2024-03-26 13:45:00,105.04,105.08,104.99,105.05,5321.0,100.7243,100.7627,100.6764,100.7339,5321.0
2024-03-26 13:50:00,105.07,105.14,105.02,105.06,6805.0,100.7531,100.8202,100.7051,100.7435,6805.0
2024-03-26 13:55:00,105.08,105.09,105.0,105.04,16763.0,100.7627,100.7723,100.6859,100.7243,16763.0
2024-03-26 14:00:00,105.05,105.14,105.0,105.14,5423.0,100.7339,100.8202,100.6859,100.8202,5423.0
2024-03-26 14:05:00,105.11,105.15,105.09,105.13,3240.0,100.7914,100.8298,100.7723,100.8106,3240.0
2024-03-26 14:10:00,105.14,105.19,105.11,105.19,3654.0,100.8202,100.8681,100.7914,100.8681,3654.0
2024-03-26 14:15:00,105.19,105.19,105.12,105.14,2100.0,100.8681,100.8681,100.801,100.8202,2100.0
2024-03-26 14:20:00,105.15,105.17,104.98,105.04,10673.0,100.8298,100.849,100.6668,100.7243,10673.0
2024-03-26 14:25:00,105.06,105.08,105.03,105.08,4962.0,100.7435,100.7627,100.7147,100.7627,4962.0
2024-03-26 14:30:00,105.01,105.01,104.91,104.92,3546.0,100.6955,100.6955,100.5996,100.6092,3546.0
2024-03-26 14:35:00,104.88,104.88,104.84,104.88,1111.0,100.5709,100.5709,100.5325,100.5709,1111.0
2024-03-26 14:40:00,104.9,105.03,104.89,104.99,1989.0,100.5901,100.7147,100.5805,100.6764,1989.0
2024-03-26 14:45:00,104.92,105.04,104.91,104.99,3203.0,100.6092,100.7243,100.5996,100.6764,3203.0
2024-03-26 14:50:00,104.99,105.09,104.98,105.08,4229.0,100.6764,100.7723,100.6668,100.7627,4229.0
2024-03-26 14:55:00,105.11,105.11,105.01,105.01,1211.0,100.7914,100.7914,100.6955,100.6955,1211.0
2024-03-26 15:00:00,105.01,105.01,104.96,104.99,4972.0,100.6955,100.6955,100.6476,100.6764,4972.0
2024-03-26 15:05:00,105.0,105.06,104.99,105.03,4075.0,100.6859,100.7435,100.6764,100.7147,4075.0
2024-03-26 15:10:00,105.02,105.03,104.86,104.86,5200.0,100.7051,100.7147,100.5517,100.5517,5200.0
2024-03-26 15:15:00,104.81,104.81,104.59,104.59,3379.0,100.5038,100.5038,100.2928,100.2928,3379.0
2024-03-26 15:20:00,104.6,104.63,104.5,104.55,2506.0,100.3024,100.3312,100.2065,100.2544,2506.0
2024-03-26 15:25:00,104.57,104.61,104.43,104.46,2700.0,100.2736,100.312,100.1394,100.1681,2700.0
2024-03-26 15:30:00,104.47,104.47,104.26,104.29,4403.0,100.1777,100.1777,99.9764,100.0051,4403.0
2024-03-26 15:35:00,104.35,104.49,104.33,104.42,3351.0,100.0627,100.1969,100.0435,100.1298,3351.0
2024-03-26 15:40:00,104.4,104.45,104.26,104.28,8713.0,100.1106,100.1585,99.9764,99.9955,8713.0
2024-03-26 15:45:00,104.29,104.52,104.29,104.46,8868.0,100.0051,100.2257,100.0051,100.1681,8868.0
2024-03-26 15:50:00,104.45,104.52,104.34,104.44,47820.0,100.1585,100.2257,100.0531,100.149,47820.0
2024-03-26 15:55:00,104.46,104.46,103.92,104.03,133082.0,100.1681,100.1681,99.6503,99.7558,133082.0
2024-03-27 09:30:00,105.15,105.32,104.72,105.01,10383.0,100.8298,100.9928,100.4175,100.6955,10383.0
2024-03-27 09:35:00,105.2,105.45,105.17,105.31,2796.0,100.8777,101.1175,100.849,100.9832,2796.0
2024-03-27 09:40:00,105.26,105.43,105.05,105.06,1450.0,100.9353,101.0983,100.7339,100.7435,1450.0
2024-03-27 09:45:00,105.02,105.38,105.02,105.38,2406.0,100.7051,101.0503,100.7051,101.0503,2406.0
2024-03-27 09:50:00,105.26,105.5,105.21,105.4,9914.0,100.9353,101.1654,100.8873,101.0695,9914.0
2024-03-27 09:55:00,105.39,105.46,105.17,105.17,4649.0,101.0599,101.127,100.849,100.849,4649.0
2024-03-27 10:00:00,105.27,105.27,105.03,105.15,20986.0,100.9449,100.9449,100.7147,100.8298,20986.0
2024-03-27 10:05:00,105.18,105.31,104.9,105.18,10541.0,100.8586,100.9832,100.5901,100.8586,10541.0
2024-03-27 10:10:00,105.23,105.67,105.22,105.66,3794.0,100.9065,101.3284,100.8969,101.3188,3794.0
2024-03-27 10:15:00,105.71,105.97,105.69,105.92,7927.0,101.3668,101.6161,101.3476,101.5681,7927.0
2024-03-27 10:20:00,105.89,106.14,105.86,106.09,20761.0,101.5394,101.7791,101.5106,101.7312,20761.0
2024-03-27 10:25:00,106.02,106.2,106.0,106.12,6650.0,101.664,101.8366,101.6449,101.7599,6650.0
2024-03-27 10:30:00,106.11,106.39,106.11,106.39,9146.0,101.7503,102.0188,101.7503,102.0188,9146.0
2024-03-27 10:35:00,106.35,106.45,106.31,106.43,3877.0,101.9805,102.0764,101.9421,102.0572,3877.0
2024-03-27 10:40:00,106.49,106.64,106.46,106.55,11819.0,102.1147,102.2586,102.086,102.1723,11819.0
2024-03-27 10:45:00,106.56,106.69,106.38,106.38,6115.0,102.1819,102.3065,102.0092,102.0092,6115.0
2024-03-27 10:50:00,106.38,106.46,106.31,106.43,13612.0,102.0092,102.086,101.9421,102.0572,13612.0
2024-03-27 10:55:00,106.42,106.62,106.38,106.52,12875.0,102.0476,102.2394,102.0092,102.1435,12875.0
2024-03-27 11:00:00,106.53,106.64,106.49,106.53,4081.0,102.1531,102.2586,102.1147,102.1531,4081.0
2024-03-27 11:05:00,106.5,106.59,106.45,106.54,12281.0,102.1243,102.2106,102.0764,102.1627,12281.0
2024-03-27 11:10:00,106.53,106.58,106.48,106.52,8943.0,102.1531,102.201,102.1051,102.1435,8943.0
2024-03-27 11:15:00,106.52,106.65,106.48,106.59,4613.0,102.1435,102.2682,102.1051,102.2106,4613.0
2024-03-27 11:20:00,106.58,106.66,106.57,106.63,4231.0,102.201,102.2777,102.1914,102.249,4231.0
2024-03-27 11:25:00,106.64,106.75,106.63,106.71,4798.0,102.2586,102.364,102.249,102.3257,4798.0
2024-03-27 11:30:00,106.69,106.75,106.59,106.62,8023.0,102.3065,102.364,102.2106,102.2394,8023.0
2024-03-27 11:35:00,106.63,106.79,106.61,106.71,5825.0,102.249,102.4024,102.2298,102.3257,5825.0
2024-03-27 11:40:00,106.75,106.79,106.7,106.74,3507.0,102.364,102.4024,102.3161,102.3545,3507.0
2024-03-27 11:45:00,106.78,106.78,106.54,106.55,4136.0,102.3928,102.3928,102.1627,102.1723,4136.0
2024-03-27 11:50:00,106.53,106.64,106.52,106.58,10741.0,102.1531,102.2586,102.1435,102.201,10741.0
2024-03-27 11:55:00,106.57,106.69,106.51,106.54,3356.0,102.1914,102.3065,102.1339,102.1627,3356.0
2024-03-27 12:00:00,106.51,106.56,106.39,106.52,10137.0,102.1339,102.1819,102.0188,102.1435,10137.0
2024-03-27 12:05:00,106.53,106.54,106.38,106.51,2300.0,102.1531,102.1627,102.0092,102.1339,2300.0
2024-03-27 12:10:00,106.5,106.5,106.38,106.43,3773.0,102.1243,102.1243,102.0092,102.0572,3773.0
2024-03-27 12:15:00,106.46,106.47,106.32,106.36,2725.0,102.086,102.0956,101.9517,101.9901,2725.0
2024-03-27 12:20:00,106.35,106.43,106.29,106.43,7276.0,101.9805,102.0572,101.9229,102.0572,7276.0
2024-03-27 12:25:00,106.46,106.5,106.42,106.48,2701.0,102.086,102.1243,102.0476,102.1051,2701.0
2024-03-27 12:30:00,106.51,106.57,106.5,106.53,3600.0,102.1339,102.1914,102.1243,102.1531,3600.0
2024-03-27 12:35:00,106.55,106.68,106.53,106.68,3200.0,102.1723,102.2969,102.1531,102.2969,3200.0
2024-03-27 12:40:00,106.67,106.81,106.67,106.76,8226.0,102.2873,102.4216,102.2873,102.3736,8226.0
2024-03-27 12:45:00,106.78,106.96,106.73,106.87,10541.0,102.3928,102.5654,102.3449,102.4791,10541.0
2024-03-27 12:50:00,106.85,106.85,106.74,106.79,3400.0,102.4599,102.4599,102.3545,102.4024,3400.0
2024-03-27 12:55:00,106.79,106.89,106.73,106.77,6292.0,102.4024,102.4983,102.3449,102.3832,6292.0
2024-03-27 13:00:00,106.79,106.82,106.64,106.75,9386.0,102.4024,102.4312,102.2586,102.364,9386.0
2024-03-27 13:05:00,106.75,106.8,106.65,106.65,6291.0,102.364,102.412,102.2682,102.2682,6291.0
2024-03-27 13:10:00,106.62,106.64,106.52,106.64,1935.0,102.2394,102.2586,102.1435,102.2586,1935.0
2024-03-27 13:15:00,106.62,106.75,106.58,106.71,4715.0,102.2394,102.364,102.201,102.3257,4715.0
2024-03-27 13:20:00,106.7,106.88,106.69,106.88,4828.0,102.3161,102.4887,102.3065,102.4887,4828.0
2024-03-27 13:25:00,106.92,106.94,106.84,106.87,2938.0,102.5271,102.5462,102.4503,102.4791,2938.0
2024-03-27 13:30:00,106.83,106.85,106.75,106.85,4194.0,102.4408,102.4599,102.364,102.4599,4194.0
2024-03-27 13:35:00,106.84,106.92,106.84,106.88,2023.0,102.4503,102.5271,102.4503,102.4887,2023.0
2024-03-27 13:40:00,106.88,106.91,106.8,106.91,3418.0,102.4887,102.5175,102.412,102.5175,3418.0
2024-03-27 13:45:00,106.89,106.95,106.86,106.93,3501.0,102.4983,102.5558,102.4695,102.5367,3501.0
2024-03-27 13:50:00,106.91,106.91,106.75,106.78,3161.0,102.5175,102.5175,102.364,102.3928,3161.0
2024-03-27 13:55:00,106.73,106.86,106.72,106.82,2287.0,102.3449,102.4695,102.3353,102.4312,2287.0
2024-03-27 14:00:00,106.83,106.84,106.69,106.7,7602.0,102.4408,102.4503,102.3065,102.3161,7602.0
2024-03-27 14:05:00,106.7,106.84,106.7,106.84,4499.0,102.3161,102.4503,102.3161,102.4503,4499.0
2024-03-27 14:10:00,106.84,106.84,106.74,106.8,5209.0,102.4503,102.4503,102.3545,102.412,5209.0
2024-03-27 14:15:00,106.79,106.94,106.76,106.94,3113.0,102.4024,102.5462,102.3736,102.5462,3113.0
2024-03-27 14:20:00,106.97,106.98,106.92,106.98,3826.0,102.575,102.5846,102.5271,102.5846,3826.0
2024-03-27 14:25:00,106.98,107.06,106.98,107.03,7484.0,102.5846,102.6613,102.5846,102.6325,7484.0
2024-03-27 14:30:00,107.05,107.06,106.91,106.91,8786.0,102.6517,102.6613,102.5175,102.5175,8786.0
2024-03-27 14:35:00,106.85,106.85,106.78,106.78,1637.0,102.4599,102.4599,102.3928,102.3928,1637.0
2024-03-27 14:40:00,106.77,106.81,106.69,106.81,7648.0,102.3832,102.4216,102.3065,102.4216,7648.0
2024-03-27 14:45:00,106.84,106.84,106.7,106.75,4917.0,102.4503,102.4503,102.3161,102.364,4917.0
2024-03-27 14:50:00,106.75,106.76,106.69,106.73,8200.0,102.364,102.3736,102.3065,102.3449,8200.0
2024-03-27 14:55:00,106.73,106.84,106.7,106.84,11110.0,102.3449,102.4503,102.3161,102.4503,11110.0
2024-03-27 15:00:00,106.85,106.89,106.74,106.84,9474.0,102.4599,102.4983,102.3545,102.4503,9474.0
2024-03-27 15:05:00,106.84,107.02,106.84,106.91,12980.0,102.4503,102.623,102.4503,102.5175,12980.0
2024-03-27 15:10:00,106.9,106.92,106.65,106.86,57374.0,102.5079,102.5271,102.2682,102.4695,57374.0
2024-03-27 15:15:00,106.84,106.89,106.8,106.82,23092.0,102.4503,102.4983,102.412,102.4312,23092.0
2024-03-27 15:20:00,106.82,106.97,106.81,106.94,14720.0,102.4312,102.575,102.4216,102.5462,14720.0
2024-03-27 15:25:00,106.96,107.15,106.96,107.13,11519.0,102.5654,102.7476,102.5654,102.7284,11519.0
2024-03-27 15:30:00,107.15,107.21,107.09,107.18,13352.0,102.7476,102.8051,102.6901,102.7764,13352.0
2024-03-27 15:35:00,107.2,107.39,107.14,107.38,13576.0,102.7956,102.9778,102.738,102.9682,13576.0
2024-03-27 15:40:00,107.39,107.78,107.38,107.75,26794.0,102.9778,103.3517,102.9682,103.323,26794.0
2024-03-27 15:45:00,107.74,107.82,107.55,107.58,37679.0,103.3134,103.3901,103.1312,103.1599,37679.0
2024-03-27 15:50:00,107.62,107.95,107.62,107.81,93920.0,103.1983,103.5147,103.1983,103.3805,93920.0
2024-03-27 15:55:00,107.81,107.99,107.79,107.88,109757.0,103.3805,103.5531,103.3613,103.4476,109757.0
2024-03-28 09:30:00,107.85,108.04,107.54,108.04,23426.0,103.4189,103.601,103.1216,103.601,23426.0
2024-03-28 09:35:00,108.0,108.22,107.93,108.22,2500.0,103.5627,103.7737,103.4956,103.7737,2500.0
2024-03-28 09:40:00,108.2,108.38,108.2,108.32,2660.0,103.7545,103.9271,103.7545,103.8695,2660.0
2024-03-28 09:45:00,108.37,108.46,108.16,108.16,2267.0,103.9175,104.0038,103.7161,103.7161,2267.0
2024-03-28 09:50:00,108.16,108.16,107.94,107.95,3511.0,103.7161,103.7161,103.5052,103.5147,3511.0
2024-03-28 09:55:00,108.07,108.45,108.07,108.45,8601.0,103.6298,103.9942,103.6298,103.9942,8601.0
2024-03-28 10:00:00,108.44,108.96,108.44,108.93,27542.0,103.9846,104.4832,103.9846,104.4545,27542.0
2024-03-28 10:05:00,108.91,108.91,108.61,108.67,20532.0,104.4353,104.4353,104.1476,104.2052,20532.0
2024-03-28 10:10:00,108.75,108.87,108.68,108.83,20495.0,104.2819,104.3969,104.2148,104.3586,20495.0
2024-03-28 10:15:00,108.89,108.97,108.71,108.73,14824.0,104.4161,104.4928,104.2435,104.2627,14824.0
2024-03-28 10:20:00,108.68,108.81,108.67,108.81,12254.0,104.2148,104.3394,104.2052,104.3394,12254.0
2024-03-28 10:25:00,108.83,108.96,108.74,108.96,10764.0,104.3586,104.4832,104.2723,104.4832,10764.0
2024-03-28 10:30:00,108.96,109.16,108.79,109.16,26619.0,104.4832,104.675,104.3202,104.675,26619.0
2024-03-28 10:35:00,109.14,109.41,109.14,109.36,42669.0,104.6559,104.9148,104.6559,104.8668,42669.0
2024-03-28 10:40:00,109.36,109.4,108.78,108.9,49221.0,104.8668,104.9052,104.3106,104.4257,49221.0
2024-03-28 10:45:00,108.9,109.21,108.87,109.11,27938.0,104.4257,104.723,104.3969,104.6271,27938.0
2024-03-28 10:50:00,109.08,109.15,109.0,109.02,16950.0,104.5983,104.6654,104.5216,104.5408,16950.0
2024-03-28 10:55:00,109.01,109.01,108.7,108.7,11608.0,104.5312,104.5312,104.2339,104.2339,11608.0
2024-03-28 11:00:00,108.69,108.7,108.5,108.5,3679.0,104.2243,104.2339,104.0421,104.0421,3679.0
2024-03-28 11:05:00,108.5,108.61,108.34,108.41,5835.0,104.0421,104.1476,103.8887,103.9558,5835.0
2024-03-28 11:10:00,108.39,108.44,108.3,108.44,5200.0,103.9367,103.9846,103.8504,103.9846,5200.0
2024-03-28 11:15:00,108.45,108.75,108.43,108.73,13038.0,103.9942,104.2819,103.975,104.2627,13038.0
2024-03-28 11:20:00,108.73,108.84,108.71,108.84,10677.0,104.2627,104.3682,104.2435,104.3682,10677.0
2024-03-28 11:25:00,108.84,108.88,108.8,108.83,2492.0,104.3682,104.4065,104.3298,104.3586,2492.0
2024-03-28 11:30:00,108.88,109.01,108.88,108.95,10339.0,104.4065,104.5312,104.4065,104.4737,10339.0
2024-03-28 11:35:00,108.96,108.96,108.75,108.79,3448.0,104.4832,104.4832,104.2819,104.3202,3448.0
2024-03-28 11:40:00,108.81,108.82,108.75,108.81,2177.0,104.3394,104.349,104.2819,104.3394,2177.0
2024-03-28 11:45:00,108.79,108.86,108.74,108.83,2900.0,104.3202,104.3874,104.2723,104.3586,2900.0
2024-03-28 11:50:00,108.86,108.9,108.82,108.82,2424.0,104.3874,104.4257,104.349,104.349,2424.0
2024-03-28 11:55:00,108.79,108.8,108.71,108.72,2503.0,104.3202,104.3298,104.2435,104.2531,2503.0
2024-03-28 12:00:00,108.66,108.7,108.56,108.56,3466.0,104.1956,104.2339,104.0997,104.0997,3466.0
2024-03-28 12:05:00,108.53,108.57,108.3,108.34,8421.0,104.0709,104.1093,103.8504,103.8887,8421.0
2024-03-28 12:10:00,108.37,108.37,108.27,108.33,4583.0,103.9175,103.9175,103.8216,103.8791,4583.0
2024-03-28 12:15:00,108.3,108.3,108.21,108.22,4206.0,103.8504,103.8504,103.7641,103.7737,4206.0
2024-03-28 12:20:00,108.24,108.25,108.11,108.13,3050.0,103.7928,103.8024,103.6682,103.6873,3050.0
2024-03-28 12:25:00,108.13,108.3,108.09,108.27,5222.0,103.6873,103.8504,103.649,103.8216,5222.0
2024-03-28 12:30:00,108.3,108.37,108.19,108.23,6623.0,103.8504,103.9175,103.7449,103.7832,6623.0
2024-03-28 12:35:00,108.24,108.27,108.15,108.15,3402.0,103.7928,103.8216,103.7065,103.7065,3402.0
2024-03-28 12:40:00,108.13,108.22,108.1,108.17,3569.0,103.6873,103.7737,103.6586,103.7257,3569.0
2024-03-28 12:45:00,108.15,108.23,108.12,108.12,2600.0,103.7065,103.7832,103.6778,103.6778,2600.0
2024-03-28 12:50:00,108.12,108.2,108.1,108.16,2884.0,103.6778,103.7545,103.6586,103.7161,2884.0
2024-03-28 12:55:00,108.16,108.18,108.05,108.07,3051.0,103.7161,103.7353,103.6106,103.6298,3051.0
2024-03-28 13:00:00,108.09,108.09,107.97,107.97,3236.0,103.649,103.649,103.5339,103.5339,3236.0
2024-03-28 13:05:00,107.99,108.08,107.97,107.99,3520.0,103.5531,103.6394,103.5339,103.5531,3520.0
2024-03-28 13:10:00,107.95,107.95,107.82,107.87,3822.0,103.5147,103.5147,103.3901,103.438,3822.0
2024-03-28 13:15:00,107.87,107.94,107.84,107.87,2437.0,103.438,103.5052,103.4093,103.438,2437.0
2024-03-28 13:20:00,107.89,107.89,107.77,107.81,4192.0,103.4572,103.4572,103.3421,103.3805,4192.0
2024-03-28 13:25:00,107.84,107.88,107.81,107.82,3071.0,103.4093,103.4476,103.3805,103.3901,3071.0
2024-03-28 13:30:00,107.79,107.84,107.78,107.8,2584.0,103.3613,103.4093,103.3517,103.3709,2584.0
2024-03-28 13:35:00,107.75,107.9,107.75,107.9,2100.0,103.323,103.4668,103.323,103.4668,2100.0
2024-03-28 13:40:00,107.85,107.86,107.76,107.81,8896.0,103.4189,103.4284,103.3326,103.3805,8896.0
2024-03-28 13:45:00,107.83,107.89,107.79,107.81,7399.0,103.3997,103.4572,103.3613,103.3805,7399.0
2024-03-28 13:50:00,107.84,107.89,107.77,107.77,2150.0,103.4093,103.4572,103.3421,103.3421,2150.0
2024-03-28 13:55:00,107.76,107.82,107.73,107.75,9056.0,103.3326,103.3901,103.3038,103.323,9056.0
2024-03-28 14:00:00,107.77,107.78,107.63,107.7,2612.0,103.3421,103.3517,103.2079,103.275,2612.0
2024-03-28 14:05:00,107.67,107.78,107.62,107.77,3200.0,103.2462,103.3517,103.1983,103.3421,3200.0
2024-03-28 14:10:00,107.76,107.82,107.73,107.75,7607.0,103.3326,103.3901,103.3038,103.323,7607.0
2024-03-28 14:15:00,107.76,107.77,107.68,107.68,2400.0,103.3326,103.3421,103.2558,103.2558,2400.0
2024-03-28 14:20:00,107.69,107.79,107.68,107.78,4290.0,103.2654,103.3613,103.2558,103.3517,4290.0
2024-03-28 14:25:00,107.78,107.93,107.78,107.91,1583.0,103.3517,103.4956,103.3517,103.4764,1583.0
2024-03-28 14:30:00,107.89,107.91,107.79,107.8,4798.0,103.4572,103.4764,103.3613,103.3709,4798.0
2024-03-28 14:35:00,107.79,107.8,107.73,107.74,1300.0,103.3613,103.3709,103.3038,103.3134,1300.0
2024-03-28 14:40:00,107.75,107.77,107.69,107.75,4404.0,103.323,103.3421,103.2654,103.323,4404.0
2024-03-28 14:45:00,107.74,107.76,107.65,107.66,22783.0,103.3134,103.3326,103.2271,103.2367,22783.0
2024-03-28 14:50:00,107.67,107.73,107.62,107.72,6440.0,103.2462,103.3038,103.1983,103.2942,6440.0
2024-03-28 14:55:00,107.78,107.94,107.77,107.9,4300.0,103.3517,103.5052,103.3421,103.4668,4300.0
2024-03-28 15:00:00,107.88,107.89,107.79,107.81,3652.0,103.4476,103.4572,103.3613,103.3805,3652.0
2024-03-28 15:05:00,107.81,107.94,107.79,107.94,5115.0,103.3805,103.5052,103.3613,103.5052,5115.0
2024-03-28 15:10:00,107.99,108.05,107.91,108.02,8937.0,103.5531,103.6106,103.4764,103.5819,8937.0
2024-03-28 15:15:00,108.01,108.18,108.0,108.18,3997.0,103.5723,103.7353,103.5627,103.7353,3997.0
2024-03-28 15:20:00,108.15,108.27,108.15,108.27,3078.0,103.7065,103.8216,103.7065,103.8216,3078.0
2024-03-28 15:25:00,108.3,108.49,108.3,108.46,5450.0,103.8504,104.0326,103.8504,104.0038,5450.0
2024-03-28 15:30:00,108.48,108.53,108.28,108.28,6817.0,104.023,104.0709,103.8312,103.8312,6817.0
2024-03-28 15:35:00,108.3,108.3,108.15,108.24,6352.0,103.8504,103.8504,103.7065,103.7928,6352.0
2024-03-28 15:40:00,108.24,108.34,108.17,108.26,10884.0,103.7928,103.8887,103.7257,103.812,10884.0
2024-03-28 15:45:00,108.25,108.26,108.1,108.15,10228.0,103.8024,103.812,103.6586,103.7065,10228.0
2024-03-28 15:50:00,108.16,108.27,108.05,108.22,29078.0,103.7161,103.8216,103.6106,103.7737,29078.0
2024-03-28 15:55:00,108.23,108.52,108.23,108.31,90495.0,103.7832,104.0613,103.7832,103.86,90495.0
2024-04-01 09:30:00,108.12,108.78,108.12,108.44,29780.0,103.6778,104.3106,103.6778,103.9846,29780.0
2024-04-01 09:35:00,108.45,108.9,108.31,108.9,7881.0,103.9942,104.4257,103.86,104.4257,7881.0
2024-04-01 09:40:00,108.95,109.13,108.86,108.87,5037.0,104.4737,104.6463,104.3874,104.3969,5037.0
2024-04-01 09:45:00,108.83,109.24,108.83,109.14,7933.0,104.3586,104.7517,104.3586,104.6559,7933.0
2024-04-01 09:50:00,109.26,109.62,109.15,109.33,9548.0,104.7709,105.1161,104.6654,104.838,9548.0
2024-04-01 09:55:00,109.33,109.62,109.3,109.3,7383.0,104.838,105.1161,104.8093,104.8093,7383.0
2024-04-01 10:00:00,109.21,109.25,108.65,108.69,8795.0,104.723,104.7613,104.186,104.2243,8795.0
2024-04-01 10:05:00,108.61,108.69,108.28,108.33,6607.0,104.1476,104.2243,103.8312,103.8791,6607.0
2024-04-01 10:10:00,108.38,108.45,108.25,108.44,3700.0,103.9271,103.9942,103.8024,103.9846,3700.0
2024-04-01 10:15:00,108.38,108.38,107.89,107.95,9661.0,103.9271,103.9271,103.4572,103.5147,9661.0
2024-04-01 10:20:00,107.94,108.11,107.89,108.11,7804.0,103.5052,103.6682,103.4572,103.6682,7804.0
2024-04-01 10:25:00,108.06,108.1,107.73,107.76,7305.0,103.6202,103.6586,103.3038,103.3326,7305.0
2024-04-01 10:30:00,107.71,107.79,107.44,107.58,5955.0,103.2846,103.3613,103.0257,103.1599,5955.0
2024-04-01 10:35:00,107.55,107.59,107.4,107.51,5998.0,103.1312,103.1695,102.9873,103.0928,5998.0
2024-04-01 10:40:00,107.51,107.63,107.39,107.61,5571.0,103.0928,103.2079,102.9778,103.1887,5571.0
2024-04-01 10:45:00,107.59,107.6,107.32,107.38,4086.0,103.1695,103.1791,102.9106,102.9682,4086.0
2024-04-01 10:50:00,107.34,107.4,107.19,107.38,21244.0,102.9298,102.9873,102.786,102.9682,21244.0
2024-04-01 10:55:00,107.39,107.49,107.29,107.49,6460.0,102.9778,103.0736,102.8819,103.0736,6460.0
2024-04-01 11:00:00,107.46,107.49,107.35,107.39,4014.0,103.0449,103.0736,102.9394,102.9778,4014.0
2024-04-01 11:05:00,107.37,107.5,107.28,107.37,5108.0,102.9586,103.0832,102.8723,102.9586,5108.0
2024-04-01 11:10:00,107.29,107.57,107.28,107.51,4432.0,102.8819,103.1504,102.8723,103.0928,4432.0
2024-04-01 11:15:00,107.52,107.58,107.46,107.49,5161.0,103.1024,103.1599,103.0449,103.0736,5161.0
2024-04-01 11:20:00,107.49,107.49,107.22,107.33,4434.0,103.0736,103.0736,102.8147,102.9202,4434.0
2024-04-01 11:25:00,107.3,107.55,107.24,107.49,3763.0,102.8915,103.1312,102.8339,103.0736,3763.0
2024-04-01 11:30:00,107.47,107.62,107.47,107.53,3853.0,103.0545,103.1983,103.0545,103.112,3853.0
2024-04-01 11:35:00,107.52,107.66,107.48,107.48,20748.0,103.1024,103.2367,103.0641,103.0641,20748.0
2024-04-01 11:40:00,107.54,107.57,107.41,107.56,5446.0,103.1216,103.1504,102.9969,103.1408,5446.0
2024-04-01 11:45:00,107.51,107.62,107.48,107.57,4014.0,103.0928,103.1983,103.0641,103.1504,4014.0
2024-04-01 11:50:00,107.56,107.56,107.49,107.54,4639.0,103.1408,103.1408,103.0736,103.1216,4639.0
2024-04-01 11:55:00,107.56,107.62,107.5,107.5,4039.0,103.1408,103.1983,103.0832,103.0832,4039.0
2024-04-01 12:00:00,107.47,107.58,107.41,107.58,3598.0,103.0545,103.1599,102.9969,103.1599,3598.0
2024-04-01 12:05:00,107.58,107.66,107.4,107.53,6646.0,103.1599,103.2367,102.9873,103.112,6646.0
2024-04-01 12:10:00,107.54,107.75,107.53,107.7,5372.0,103.1216,103.323,103.112,103.275,5372.0
2024-04-01 12:15:00,107.72,107.8,107.68,107.79,4733.0,103.2942,103.3709,103.2558,103.3613,4733.0
2024-04-01 12:20:00,107.79,107.94,107.78,107.92,4285.0,103.3613,103.5052,103.3517,103.486,4285.0
2024-04-01 12:25:00,107.95,108.12,107.89,108.12,3413.0,103.5147,103.6778,103.4572,103.6778,3413.0
2024-04-01 12:30:00,108.09,108.15,108.03,108.05,5356.0,103.649,103.7065,103.5915,103.6106,5356.0
2024-04-01 12:35:00,108.0,108.04,107.94,107.96,5865.0,103.5627,103.601,103.5052,103.5243,5865.0
2024-04-01 12:40:00,107.98,108.02,107.93,107.95,4694.0,103.5435,103.5819,103.4956,103.5147,4694.0
2024-04-01 12:45:00,107.98,107.98,107.88,107.95,4064.0,103.5435,103.5435,103.4476,103.5147,4064.0
2024-04-01 12:50:00,107.93,107.93,107.84,107.85,1637.0,103.4956,103.4956,103.4093,103.4189,1637.0
2024-04-01 12:55:00,107.86,107.86,107.72,107.76,4065.0,103.4284,103.4284,103.2942,103.3326,4065.0
2024-04-01 13:00:00,107.73,107.76,107.63,107.63,2480.0,103.3038,103.3326,103.2079,103.2079,2480.0
2024-04-01 13:05:00,107.6,107.67,107.52,107.58,4820.0,103.1791,103.2462,103.1024,103.1599,4820.0
2024-04-01 13:10:00,107.55,107.67,107.55,107.67,1700.0,103.1312,103.2462,103.1312,103.2462,1700.0
2024-04-01 13:15:00,107.66,107.67,107.55,107.63,5480.0,103.2367,103.2462,103.1312,103.2079,5480.0
2024-04-01 13:20:00,107.62,107.62,107.39,107.4,4000.0,103.1983,103.1983,102.9778,102.9873,4000.0
2024-04-01 13:25:00,107.34,107.56,107.34,107.56,2915.0,102.9298,103.1408,102.9298,103.1408,2915.0
2024-04-01 13:30:00,107.62,107.64,107.6,107.63,1469.0,103.1983,103.2175,103.1791,103.2079,1469.0
2024-04-01 13:35:00,107.64,107.7,107.63,107.66,1995.0,103.2175,103.275,103.2079,103.2367,1995.0
2024-04-01 13:40:00,107.67,107.84,107.66,107.84,2859.0,103.2462,103.4093,103.2367,103.4093,2859.0
2024-04-01 13:45:00,107.81,107.88,107.8,107.88,2647.0,103.3805,103.4476,103.3709,103.4476,2647.0
2024-04-01 13:50:00,107.86,107.86,107.72,107.79,3906.0,103.4284,103.4284,103.2942,103.3613,3906.0
2024-04-01 13:55:00,107.79,107.8,107.72,107.8,2671.0,103.3613,103.3709,103.2942,103.3709,2671.0
2024-04-01 14:00:00,107.78,107.78,107.59,107.61,1516.0,103.3517,103.3517,103.1695,103.1887,1516.0
2024-04-01 14:05:00,107.58,107.69,107.55,107.59,4218.0,103.1599,103.2654,103.1312,103.1695,4218.0
2024-04-01 14:10:00,107.59,107.59,107.47,107.51,3074.0,103.1695,103.1695,103.0545,103.0928,3074.0
2024-04-01 14:15:00,107.49,107.49,107.37,107.42,19999.0,103.0736,103.0736,102.9586,103.0065,19999.0
2024-04-01 14:20:00,107.44,107.5,107.39,107.43,15236.0,103.0257,103.0832,102.9778,103.0161,15236.0
2024-04-01 14:25:00,107.44,107.47,107.3,107.3,5113.0,103.0257,103.0545,102.8915,102.8915,5113.0
2024-04-01 14:30:00,107.31,107.31,107.22,107.23,8739.0,102.901,102.901,102.8147,102.8243,8739.0
2024-04-01 14:35:00,107.26,107.35,107.14,107.35,6108.0,102.8531,102.9394,102.738,102.9394,6108.0
2024-04-01 14:40:00,107.4,107.4,107.24,107.31,5574.0,102.9873,102.9873,102.8339,102.901,5574.0
2024-04-01 14:45:00,107.31,107.31,107.18,107.27,3392.0,102.901,102.901,102.7764,102.8627,3392.0
2024-04-01 14:50:00,107.23,107.29,107.18,107.18,3599.0,102.8243,102.8819,102.7764,102.7764,3599.0
2024-04-01 14:55:00,107.16,107.24,107.14,107.21,5467.0,102.7572,102.8339,102.738,102.8051,5467.0
2024-04-01 15:00:00,107.18,107.2,107.08,107.2,3798.0,102.7764,102.7956,102.6805,102.7956,3798.0
2024-04-01 15:05:00,107.2,107.33,107.2,107.29,5102.0,102.7956,102.9202,102.7956,102.8819,5102.0
2024-04-01 15:10:00,107.33,107.4,107.3,107.38,4289.0,102.9202,102.9873,102.8915,102.9682,4289.0
2024-04-01 15:15:00,107.37,107.38,107.27,107.29,4398.0,102.9586,102.9682,102.8627,102.8819,4398.0
2024-04-01 15:20:00,107.31,107.34,107.27,107.33,4718.0,102.901,102.9298,102.8627,102.9202,4718.0
2024-04-01 15:25:00,107.35,107.35,107.18,107.2,8569.0,102.9394,102.9394,102.7764,102.7956,8569.0
2024-04-01 15:30:00,107.18,107.3,107.13,107.27,10519.0,102.7764,102.8915,102.7284,102.8627,10519.0
2024-04-01 15:35:00,107.27,107.27,107.05,107.05,5894.0,102.8627,102.8627,102.6517,102.6517,5894.0
2024-04-01 15:40:00,107.06,107.12,106.96,106.97,42518.0,102.6613,102.7188,102.5654,102.575,42518.0
2024-04-01 15:45:00,106.97,107.1,106.6,106.7,160645.0,102.575,102.6997,102.2202,102.3161,160645.0
2024-04-01 15:50:00,106.68,106.97,106.56,106.97,51602.0,102.2969,102.575,102.1819,102.575,51602.0
2024-04-01 15:55:00,107.04,107.24,106.96,107.02,117425.0,102.6421,102.8339,102.5654,102.623,117425.0
2024-04-02 09:30:00,105.79,106.96,105.78,106.86,31011.0,101.4435,102.5654,101.4339,102.4695,31011.0
2024-04-02 09:35:00,106.77,107.13,106.63,107.13,6442.0,102.3832,102.7284,102.249,102.7284,6442.0
2024-04-02 09:40:00,107.03,107.03,106.67,106.83,6031.0,102.6325,102.6325,102.2873,102.4408,6031.0
2024-04-02 09:45:00,106.69,106.77,106.33,106.41,33930.0,102.3065,102.3832,101.9613,102.038,33930.0
2024-04-02 09:50:00,106.44,106.46,105.99,106.32,15276.0,102.0668,102.086,101.6353,101.9517,15276.0
2024-04-02 09:55:00,106.38,106.59,106.27,106.55,34554.0,102.0092,102.2106,101.9038,102.1723,34554.0
2024-04-02 10:00:00,106.55,106.84,106.34,106.83,29468.0,102.1723,102.4503,101.9709,102.4408,29468.0
2024-04-02 10:05:00,106.82,106.94,106.7,106.83,16664.0,102.4312,102.5462,102.3161,102.4408,16664.0
2024-04-02 10:10:00,106.86,106.96,106.72,106.94,26868.0,102.4695,102.5654,102.3353,102.5462,26868.0
2024-04-02 10:15:00,107.0,107.0,106.56,106.62,7790.0,102.6038,102.6038,102.1819,102.2394,7790.0
2024-04-02 10:20:00,106.69,106.8,106.66,106.8,9864.0,102.3065,102.412,102.2777,102.412,9864.0
2024-04-02 10:25:00,106.74,106.86,106.73,106.83,4845.0,102.3545,102.4695,102.3449,102.4408,4845.0
2024-04-02 10:30:00,106.83,106.94,106.83,106.86,13848.0,102.4408,102.5462,102.4408,102.4695,13848.0
2024-04-02 10:35:00,106.9,106.93,106.74,106.74,6670.0,102.5079,102.5367,102.3545,102.3545,6670.0
2024-04-02 10:40:00,106.76,106.81,106.58,106.69,6320.0,102.3736,102.4216,102.201,102.3065,6320.0
2024-04-02 10:45:00,106.7,106.78,106.62,106.75,3813.0,102.3161,102.3928,102.2394,102.364,3813.0
2024-04-02 10:50:00,106.73,106.84,106.72,106.8,4555.0,102.3449,102.4503,102.3353,102.412,4555.0
2024-04-02 10:55:00,106.8,106.83,106.73,106.77,5053.0,102.412,102.4408,102.3449,102.3832,5053.0
2024-04-02 11:00:00,106.75,106.84,106.71,106.72,7584.0,102.364,102.4503,102.3257,102.3353,7584.0
2024-04-02 11:05:00,106.71,106.88,106.7,106.88,8423.0,102.3257,102.4887,102.3161,102.4887,8423.0
2024-04-02 11:10:00,106.89,106.95,106.88,106.95,13425.0,102.4983,102.5558,102.4887,102.5558,13425.0
2024-04-02 11:15:00,106.95,106.99,106.8,106.82,8335.0,102.5558,102.5942,102.412,102.4312,8335.0
2024-04-02 11:20:00,106.77,106.82,106.66,106.82,4929.0,102.3832,102.4312,102.2777,102.4312,4929.0
2024-04-02 11:25:00,106.82,106.82,106.73,106.74,8723.0,102.4312,102.4312,102.3449,102.3545,8723.0
2024-04-02 11:30:00,106.75,106.82,106.65,106.66,12418.0,102.364,102.4312,102.2682,102.2777,12418.0
2024-04-02 11:35:00,106.66,106.83,106.6,106.61,5645.0,102.2777,102.4408,102.2202,102.2298,5645.0
2024-04-02 11:40:00,106.61,106.74,106.6,106.62,11476.0,102.2298,102.3545,102.2202,102.2394,11476.0
2024-04-02 11:45:00,106.61,106.64,106.43,106.56,12080.0,102.2298,102.2586,102.0572,102.1819,12080.0
2024-04-02 11:50:00,106.52,106.62,106.5,106.54,115177.0,102.1435,102.2394,102.1243,102.1627,115177.0
2024-04-02 11:55:00,106.53,106.63,106.5,106.5,3569.0,102.1531,102.249,102.1243,102.1243,3569.0
2024-04-02 12:00:00,106.5,106.59,106.49,106.59,6026.0,102.1243,102.2106,102.1147,102.2106,6026.0
2024-04-02 12:05:00,106.55,106.6,106.5,106.6,1510.0,102.1723,102.2202,102.1243,102.2202,1510.0
2024-04-02 12:10:00,106.62,106.62,106.5,106.56,4520.0,102.2394,102.2394,102.1243,102.1819,4520.0
2024-04-02 12:15:00,106.5,106.61,106.5,106.57,2574.0,102.1243,102.2298,102.1243,102.1914,2574.0
2024-04-02 12:20:00,106.56,106.6,106.5,106.6,2825.0,102.1819,102.2202,102.1243,102.2202,2825.0
2024-04-02 12:25:00,106.57,106.63,106.54,106.55,3521.0,102.1914,102.249,102.1627,102.1723,3521.0
2024-04-02 12:30:00,106.55,106.57,106.28,106.28,6433.0,102.1723,102.1914,101.9134,101.9134,6433.0
2024-04-02 12:35:00,106.25,106.33,106.17,106.17,6932.0,101.8846,101.9613,101.8079,101.8079,6932.0
2024-04-02 12:40:00,106.17,106.24,106.09,106.13,5875.0,101.8079,101.875,101.7312,101.7695,5875.0
2024-04-02 12:45:00,106.16,106.2,106.04,106.14,4733.0,101.7983,101.8366,101.6832,101.7791,4733.0
2024-04-02 12:50:00,106.09,106.2,105.99,106.07,7171.0,101.7312,101.8366,101.6353,101.712,7171.0
2024-04-02 12:55:00,106.09,106.26,106.08,106.18,5584.0,101.7312,101.8942,101.7216,101.8175,5584.0
2024-04-02 13:00:00,106.18,106.19,106.14,106.15,500.0,101.8175,101.8271,101.7791,101.7887,500.0
2024-04-02 13:05:00,106.18,106.21,106.16,106.16,1115.0,101.8175,101.8462,101.7983,101.7983,1115.0
2024-04-02 13:10:00,106.11,106.11,105.99,106.0,3374.0,101.7503,101.7503,101.6353,101.6449,3374.0
2024-04-02 13:15:00,106.0,106.03,105.95,105.96,13040.0,101.6449,101.6736,101.5969,101.6065,13040.0
2024-04-02 13:20:00,105.99,106.0,105.88,105.89,4518.0,101.6353,101.6449,101.5298,101.5394,4518.0
2024-04-02 13:25:00,105.87,105.9,105.86,105.88,2112.0,101.5202,101.549,101.5106,101.5298,2112.0
2024-04-02 13:30:00,105.89,105.95,105.85,105.9,4305.0,101.5394,101.5969,101.501,101.549,4305.0
2024-04-02 13:35:00,105.89,105.94,105.88,105.91,7317.0,101.5394,101.5873,101.5298,101.5586,7317.0
2024-04-02 13:40:00,105.94,106.06,105.92,106.06,2086.0,101.5873,101.7024,101.5681,101.7024,2086.0
2024-04-02 13:45:00,106.1,106.17,106.08,106.08,4320.0,101.7408,101.8079,101.7216,101.7216,4320.0
2024-04-02 13:50:00,106.1,106.13,106.02,106.02,3200.0,101.7408,101.7695,101.664,101.664,3200.0
2024-04-02 13:55:00,106.06,106.11,105.98,105.98,10806.0,101.7024,101.7503,101.6257,101.6257,10806.0
2024-04-02 14:00:00,106.0,106.1,105.97,106.08,3797.0,101.6449,101.7408,101.6161,101.7216,3797.0
2024-04-02 14:05:00,106.08,106.15,106.08,106.14,3486.0,101.7216,101.7887,101.7216,101.7791,3486.0
2024-04-02 14:10:00,106.15,106.18,106.05,106.16,4438.0,101.7887,101.8175,101.6928,101.7983,4438.0
2024-04-02 14:15:00,106.18,106.23,106.14,106.19,12837.0,101.8175,101.8654,101.7791,101.8271,12837.0
2024-04-02 14:20:00,106.22,106.32,106.2,106.32,4048.0,101.8558,101.9517,101.8366,101.9517,4048.0
2024-04-02 14:25:00,106.41,106.52,106.37,106.41,7973.0,102.038,102.1435,101.9997,102.038,7973.0
2024-04-02 14:30:00,106.44,106.44,106.32,106.34,3358.0,102.0668,102.0668,101.9517,101.9709,3358.0
2024-04-02 14:35:00,106.41,106.51,106.41,106.51,2488.0,102.038,102.1339,102.038,102.1339,2488.0
2024-04-02 14:40:00,106.53,106.66,106.53,106.63,3804.0,102.1531,102.2777,102.1531,102.249,3804.0
2024-04-02 14:45:00,106.54,106.54,106.44,106.53,1927.0,102.1627,102.1627,102.0668,102.1531,1927.0
2024-04-02 14:50:00,106.55,106.57,106.52,106.56,3363.0,102.1723,102.1914,102.1435,102.1819,3363.0
2024-04-02 14:55:00,106.54,106.62,106.5,106.53,2666.0,102.1627,102.2394,102.1243,102.1531,2666.0
2024-04-02 15:00:00,106.5,106.58,106.5,106.58,1603.0,102.1243,102.201,102.1243,102.201,1603.0
2024-04-02 15:05:00,106.55,106.7,106.55,106.56,3463.0,102.1723,102.3161,102.1723,102.1819,3463.0
2024-04-02 15:10:00,106.56,106.59,106.48,106.51,6470.0,102.1819,102.2106,102.1051,102.1339,6470.0
2024-04-02 15:15:00,106.51,106.55,106.41,106.44,5128.0,102.1339,102.1723,102.038,102.0668,5128.0
2024-04-02 15:20:00,106.42,106.52,106.38,106.51,5352.0,102.0476,102.1435,102.0092,102.1339,5352.0
2024-04-02 15:25:00,106.51,106.71,106.51,106.68,4088.0,102.1339,102.3257,102.1339,102.2969,4088.0
2024-04-02 15:30:00,106.69,106.86,106.66,106.86,6575.0,102.3065,102.4695,102.2777,102.4695,6575.0
2024-04-02 15:35:00,106.87,107.09,106.86,107.06,7254.0,102.4791,102.6901,102.4695,102.6613,7254.0
2024-04-02 15:40:00,107.13,107.13,107.0,107.04,10025.0,102.7284,102.7284,102.6038,102.6421,10025.0
2024-04-02 15:45:00,107.02,107.06,106.91,107.06,10527.0,102.623,102.6613,102.5175,102.6613,10527.0
2024-04-02 15:50:00,107.08,107.11,106.87,106.93,31001.0,102.6805,102.7093,102.4791,102.5367,31001.0
2024-04-02 15:55:00,106.94,106.94,106.56,106.63,74160.0,102.5462,102.5462,102.1819,102.249,74160.0
2024-04-03 09:30:00,105.5,105.58,104.86,104.86,22152.0,101.1654,101.2421,100.5517,100.5517,22152.0
2024-04-03 09:35:00,104.86,105.3,104.67,105.25,4569.0,100.5517,100.9736,100.3695,100.9257,4569.0
2024-04-03 09:40:00,105.27,105.54,105.18,105.47,5825.0,100.9449,101.2038,100.8586,101.1366,5825.0
2024-04-03 09:45:00,105.49,105.49,105.18,105.31,11322.0,101.1558,101.1558,100.8586,100.9832,11322.0
2024-04-03 09:50:00,105.38,105.48,105.17,105.41,5852.0,101.0503,101.1462,100.849,101.0791,5852.0
2024-04-03 09:55:00,105.47,105.52,105.12,105.12,8040.0,101.1366,101.1846,100.801,100.801,8040.0
2024-04-03 10:00:00,105.18,106.1,105.08,106.03,10369.0,100.8586,101.7408,100.7627,101.6736,10369.0
2024-04-03 10:05:00,106.1,106.37,105.79,105.8,10650.0,101.7408,101.9997,101.4435,101.4531,10650.0
2024-04-03 10:10:00,105.82,106.32,105.74,106.23,15346.0,101.4723,101.9517,101.3955,101.8654,15346.0
2024-04-03 10:15:00,106.25,106.56,106.2,106.27,8743.0,101.8846,102.1819,101.8366,101.9038,8743.0
2024-04-03 10:20:00,106.33,106.65,106.25,106.53,5937.0,101.9613,102.2682,101.8846,102.1531,5937.0
2024-04-03 10:25:00,106.62,106.92,106.57,106.78,9170.0,102.2394,102.5271,102.1914,102.3928,9170.0
2024-04-03 10:30:00,106.83,106.96,106.75,106.87,8788.0,102.4408,102.5654,102.364,102.4791,8788.0
2024-04-03 10:35:00,106.91,106.99,106.75,106.82,6278.0,102.5175,102.5942,102.364,102.4312,6278.0
2024-04-03 10:40:00,106.91,106.96,106.79,106.82,5974.0,102.5175,102.5654,102.4024,102.4312,5974.0
2024-04-03 10:45:00,106.79,106.83,106.67,106.69,5754.0,102.4024,102.4408,102.2873,102.3065,5754.0
2024-04-03 10:50:00,106.68,106.78,106.64,106.67,6214.0,102.2969,102.3928,102.2586,102.2873,6214.0
2024-04-03 10:55:00,106.73,106.89,106.69,106.7,5757.0,102.3449,102.4983,102.3065,102.3161,5757.0
2024-04-03 11:00:00,106.63,106.65,106.44,106.48,3809.0,102.249,102.2682,102.0668,102.1051,3809.0
2024-04-03 11:05:00,106.51,106.71,106.44,106.68,39758.0,102.1339,102.3257,102.0668,102.2969,39758.0
2024-04-03 11:10:00,106.67,106.8,106.62,106.72,5512.0,102.2873,102.412,102.2394,102.3353,5512.0
2024-04-03 11:15:00,106.7,106.74,106.64,106.7,1900.0,102.3161,102.3545,102.2586,102.3161,1900.0
2024-04-03 11:20:00,106.71,106.83,106.66,106.76,3587.0,102.3257,102.4408,102.2777,102.3736,3587.0
2024-04-03 11:25:00,106.73,106.83,106.54,106.54,3594.0,102.3449,102.4408,102.1627,102.1627,3594.0
2024-04-03 11:30:00,106.58,106.66,106.5,106.65,9088.0,102.201,102.2777,102.1243,102.2682,9088.0
2024-04-03 11:35:00,106.65,106.69,106.57,106.61,9386.0,102.2682,102.3065,102.1914,102.2298,9386.0
2024-04-03 11:40:00,106.61,106.73,106.59,106.59,2098.0,102.2298,102.3449,102.2106,102.2106,2098.0
2024-04-03 11:45:00,106.57,106.6,106.48,106.58,3976.0,102.1914,102.2202,102.1051,102.201,3976.0
2024-04-03 11:50:00,106.54,106.65,106.52,106.64,6708.0,102.1627,102.2682,102.1435,102.2586,6708.0
2024-04-03 11:55:00,106.64,106.74,106.59,106.73,3642.0,102.2586,102.3545,102.2106,102.3449,3642.0
2024-04-03 12:00:00,106.7,106.72,106.64,106.66,2408.0,102.3161,102.3353,102.2586,102.2777,2408.0
2024-04-03 12:05:00,106.64,106.75,106.59,106.75,9426.0,102.2586,102.364,102.2106,102.364,9426.0
2024-04-03 12:10:00,106.79,106.8,106.57,106.69,7453.0,102.4024,102.412,102.1914,102.3065,7453.0
2024-04-03 12:15:00,106.69,107.07,106.67,107.07,14117.0,102.3065,102.6709,102.2873,102.6709,14117.0
2024-04-03 12:20:00,107.06,107.11,106.96,107.04,4412.0,102.6613,102.7093,102.5654,102.6421,4412.0
2024-04-03 12:25:00,106.98,107.12,106.97,107.12,3598.0,102.5846,102.7188,102.575,102.7188,3598.0
2024-04-03 12:30:00,107.12,107.14,106.99,106.99,4059.0,102.7188,102.738,102.5942,102.5942,4059.0
2024-04-03 12:35:00,106.96,107.03,106.68,106.68,6856.0,102.5654,102.6325,102.2969,102.2969,6856.0
2024-04-03 12:40:00,106.69,107.0,106.69,106.92,4120.0,102.3065,102.6038,102.3065,102.5271,4120.0
2024-04-03 12:45:00,106.94,106.98,106.87,106.97,2681.0,102.5462,102.5846,102.4791,102.575,2681.0
2024-04-03 12:50:00,106.98,107.03,106.93,107.02,5110.0,102.5846,102.6325,102.5367,102.623,5110.0
2024-04-03 12:55:00,107.08,107.08,106.99,107.0,2270.0,102.6805,102.6805,102.5942,102.6038,2270.0
2024-04-03 13:00:00,107.03,107.07,107.0,107.04,2732.0,102.6325,102.6709,102.6038,102.6421,2732.0
2024-04-03 13:05:00,107.01,107.07,106.99,107.06,3973.0,102.6134,102.6709,102.5942,102.6613,3973.0
2024-04-03 13:10:00,107.08,107.15,107.07,107.11,2742.0,102.6805,102.7476,102.6709,102.7093,2742.0
2024-04-03 13:15:00,107.1,107.1,107.0,107.07,6591.0,102.6997,102.6997,102.6038,102.6709,6591.0
2024-04-03 13:20:00,107.06,107.11,107.02,107.05,3214.0,102.6613,102.7093,102.623,102.6517,3214.0
2024-04-03 13:25:00,107.07,107.15,107.07,107.13,2424.0,102.6709,102.7476,102.6709,102.7284,2424.0
2024-04-03 13:30:00,107.15,107.19,106.98,107.0,2436.0,102.7476,102.786,102.5846,102.6038,2436.0
2024-04-03 13:35:00,107.0,107.07,106.99,107.0,6455.0,102.6038,102.6709,102.5942,102.6038,6455.0
2024-04-03 13:40:00,107.01,107.1,107.0,107.05,10254.0,102.6134,102.6997,102.6038,102.6517,10254.0
2024-04-03 13:45:00,107.05,107.14,107.05,107.13,3968.0,102.6517,102.738,102.6517,102.7284,3968.0
2024-04-03 13:50:00,107.13,107.16,107.06,107.06,1800.0,102.7284,102.7572,102.6613,102.6613,1800.0
2024-04-03 13:55:00,107.04,107.04,107.0,107.04,3175.0,102.6421,102.6421,102.6038,102.6421,3175.0
2024-04-03 14:00:00,107.03,107.11,107.0,107.07,3427.0,102.6325,102.7093,102.6038,102.6709,3427.0
2024-04-03 14:05:00,107.08,107.16,107.07,107.07,4958.0,102.6805,102.7572,102.6709,102.6709,4958.0
2024-04-03 14:10:00,107.09,107.11,107.05,107.06,3832.0,102.6901,102.7093,102.6517,102.6613,3832.0
2024-04-03 14:15:00,107.06,107.08,106.99,107.07,2504.0,102.6613,102.6805,102.5942,102.6709,2504.0
2024-04-03 14:20:00,107.06,107.14,107.06,107.14,3598.0,102.6613,102.738,102.6613,102.738,3598.0
2024-04-03 14:25:00,107.13,107.13,107.05,107.05,2023.0,102.7284,102.7284,102.6517,102.6517,2023.0
2024-04-03 14:30:00,107.03,107.07,106.99,107.07,6587.0,102.6325,102.6709,102.5942,102.6709,6587.0
2024-04-03 14:35:00,107.07,107.13,107.06,107.11,3552.0,102.6709,102.7284,102.6613,102.7093,3552.0
2024-04-03 14:40:00,107.12,107.24,107.11,107.23,4217.0,102.7188,102.8339,102.7093,102.8243,4217.0
2024-04-03 14:45:00,107.21,107.23,107.13,107.16,13195.0,102.8051,102.8243,102.7284,102.7572,13195.0
2024-04-03 14:50:00,107.16,107.2,107.09,107.1,4103.0,102.7572,102.7956,102.6901,102.6997,4103.0
2024-04-03 14:55:00,107.13,107.13,107.01,107.04,4087.0,102.7284,102.7284,102.6134,102.6421,4087.0
2024-04-03 15:00:00,107.03,107.03,106.94,106.96,10218.0,102.6325,102.6325,102.5462,102.5654,10218.0
2024-04-03 15:05:00,106.95,107.04,106.93,107.03,3638.0,102.5558,102.6421,102.5367,102.6325,3638.0
2024-04-03 15:10:00,107.01,107.02,106.61,106.64,8856.0,102.6134,102.623,102.2298,102.2586,8856.0
2024-04-03 15:15:00,106.62,106.75,106.43,106.53,5381.0,102.2394,102.364,102.0572,102.1531,5381.0
2024-04-03 15:20:00,106.55,106.56,106.42,106.43,3680.0,102.1723,102.1819,102.0476,102.0572,3680.0
2024-04-03 15:25:00,106.39,106.49,106.34,106.34,5188.0,102.0188,102.1147,101.9709,101.9709,5188.0
2024-04-03 15:30:00,106.33,106.39,106.26,106.38,4732.0,101.9613,102.0188,101.8942,102.0092,4732.0
2024-04-03 15:35:00,106.39,106.65,106.38,106.63,7101.0,102.0188,102.2682,102.0092,102.249,7101.0
2024-04-03 15:40:00,106.63,106.81,106.6,106.77,9469.0,102.249,102.4216,102.2202,102.3832,9469.0
2024-04-03 15:45:00,106.76,106.96,106.74,106.94,13093.0,102.3736,102.5654,102.3545,102.5462,13093.0
2024-04-03 15:50:00,106.93,107.06,106.69,106.91,45552.0,102.5367,102.6613,102.3065,102.5175,45552.0
2024-04-03 15:55:00,106.92,106.99,106.9,106.95,55895.0,102.5271,102.5942,102.5079,102.5558,55895.0
2024-04-04 09:30:00,108.56,108.56,107.89,107.89,19147.0,104.0997,104.0997,103.4572,103.4572,19147.0
2024-04-04 09:35:00,108.02,108.07,107.38,107.38,4169.0,103.5819,103.6298,102.9682,102.9682,4169.0
2024-04-04 09:40:00,107.32,107.69,107.31,107.69,5884.0,102.9106,103.2654,102.901,103.2654,5884.0
2024-04-04 09:45:00,107.63,108.06,107.54,108.06,6215.0,103.2079,103.6202,103.1216,103.6202,6215.0
2024-04-04 09:50:00,108.09,108.37,108.08,108.09,4910.0,103.649,103.9175,103.6394,103.649,4910.0
2024-04-04 09:55:00,108.09,108.29,108.05,108.24,3339.0,103.649,103.8408,103.6106,103.7928,3339.0
2024-04-04 10:00:00,108.26,108.44,108.26,108.31,3967.0,103.812,103.9846,103.812,103.86,3967.0
2024-04-04 10:05:00,108.39,108.51,108.37,108.5,3100.0,103.9367,104.0517,103.9175,104.0421,3100.0
2024-04-04 10:10:00,108.5,108.51,108.2,108.24,4110.0,104.0421,104.0517,103.7545,103.7928,4110.0
2024-04-04 10:15:00,108.27,108.33,108.16,108.2,8011.0,103.8216,103.8791,103.7161,103.7545,8011.0
2024-04-04 10:20:00,108.19,108.24,108.08,108.23,5403.0,103.7449,103.7928,103.6394,103.7832,5403.0
2024-04-04 10:25:00,108.3,108.38,108.2,108.33,4901.0,103.8504,103.9271,103.7545,103.8791,4901.0
2024-04-04 10:30:00,108.35,108.39,108.22,108.28,4466.0,103.8983,103.9367,103.7737,103.8312,4466.0
2024-04-04 10:35:00,108.27,108.47,108.18,108.43,5766.0,103.8216,104.0134,103.7353,103.975,5766.0
2024-04-04 10:40:00,108.42,108.47,108.3,108.37,7315.0,103.9654,104.0134,103.8504,103.9175,7315.0
2024-04-04 10:45:00,108.35,108.46,108.28,108.33,4149.0,103.8983,104.0038,103.8312,103.8791,4149.0
2024-04-04 10:50:00,108.33,108.38,108.27,108.29,5274.0,103.8791,103.9271,103.8216,103.8408,5274.0
2024-04-04 10:55:00,108.29,108.35,108.22,108.32,7757.0,103.8408,103.8983,103.7737,103.8695,7757.0
2024-04-04 11:00:00,108.34,108.34,108.2,108.27,6278.0,103.8887,103.8887,103.7545,103.8216,6278.0
2024-04-04 11:05:00,108.26,108.27,108.13,108.18,11923.0,103.812,103.8216,103.6873,103.7353,11923.0
2024-04-04 11:10:00,108.15,108.15,107.78,107.79,4082.0,103.7065,103.7065,103.3517,103.3613,4082.0
2024-04-04 11:15:00,107.79,107.83,107.71,107.71,2803.0,103.3613,103.3997,103.2846,103.2846,2803.0
2024-04-04 11:20:00,107.7,107.84,107.7,107.77,3592.0,103.275,103.4093,103.275,103.3421,3592.0
2024-04-04 11:25:00,107.73,107.93,107.72,107.93,5303.0,103.3038,103.4956,103.2942,103.4956,5303.0
2024-04-04 11:30:00,107.96,108.06,107.92,107.99,2633.0,103.5243,103.6202,103.486,103.5531,2633.0
2024-04-04 11:35:00,108.01,108.12,108.0,108.12,3000.0,103.5723,103.6778,103.5627,103.6778,3000.0
2024-04-04 11:40:00,108.14,108.4,108.13,108.33,5328.0,103.6969,103.9463,103.6873,103.8791,5328.0
2024-04-04 11:45:00,108.35,108.58,108.34,108.51,6457.0,103.8983,104.1189,103.8887,104.0517,6457.0
2024-04-04 11:50:00,108.51,108.67,108.51,108.67,3620.0,104.0517,104.2052,104.0517,104.2052,3620.0
2024-04-04 11:55:00,108.67,108.69,108.61,108.69,5033.0,104.2052,104.2243,104.1476,104.2243,5033.0
2024-04-04 12:00:00,108.69,108.71,108.59,108.69,5402.0,104.2243,104.2435,104.1284,104.2243,5402.0
2024-04-04 12:05:00,108.69,108.89,108.68,108.86,7247.0,104.2243,104.4161,104.2148,104.3874,7247.0
2024-04-04 12:10:00,108.84,108.9,108.67,108.67,5562.0,104.3682,104.4257,104.2052,104.2052,5562.0
2024-04-04 12:15:00,108.72,108.74,108.55,108.55,4250.0,104.2531,104.2723,104.0901,104.0901,4250.0
2024-04-04 12:20:00,108.56,108.67,108.56,108.58,6283.0,104.0997,104.2052,104.0997,104.1189,6283.0
2024-04-04 12:25:00,108.63,108.63,108.45,108.46,3548.0,104.1668,104.1668,103.9942,104.0038,3548.0
2024-04-04 12:30:00,108.43,108.44,108.32,108.38,4686.0,103.975,103.9846,103.8695,103.9271,4686.0
2024-04-04 12:35:00,108.36,108.37,108.31,108.35,2007.0,103.9079,103.9175,103.86,103.8983,2007.0
2024-04-04 12:40:00,108.32,108.39,108.28,108.39,2858.0,103.8695,103.9367,103.8312,103.9367,2858.0
2024-04-04 12:45:00,108.39,108.44,108.36,108.41,2744.0,103.9367,103.9846,103.9079,103.9558,2744.0
2024-04-04 12:50:00,108.45,108.45,108.29,108.31,2779.0,103.9942,103.9942,103.8408,103.86,2779.0
2024-04-04 12:55:00,108.32,108.33,108.26,108.31,3049.0,103.8695,103.8791,103.812,103.86,3049.0
2024-04-04 13:00:00,108.3,108.3,108.07,108.16,3100.0,103.8504,103.8504,103.6298,103.7161,3100.0
2024-04-04 13:05:00,108.15,108.2,108.12,108.2,2228.0,103.7065,103.7545,103.6778,103.7545,2228.0
2024-04-04 13:10:00,108.21,108.34,108.19,108.34,7304.0,103.7641,103.8887,103.7449,103.8887,7304.0
2024-04-04 13:15:00,108.39,108.44,108.38,108.42,1767.0,103.9367,103.9846,103.9271,103.9654,1767.0
2024-04-04 13:20:00,108.42,108.51,108.41,108.5,3630.0,103.9654,104.0517,103.9558,104.0421,3630.0
2024-04-04 13:25:00,108.52,108.53,108.45,108.45,3744.0,104.0613,104.0709,103.9942,103.9942,3744.0
2024-04-04 13:30:00,108.45,108.46,108.3,108.4,3449.0,103.9942,104.0038,103.8504,103.9463,3449.0
2024-04-04 13:35:00,108.4,108.4,108.33,108.34,2325.0,103.9463,103.9463,103.8791,103.8887,2325.0
2024-04-04 13:40:00,108.34,108.35,108.25,108.31,2694.0,103.8887,103.8983,103.8024,103.86,2694.0
2024-04-04 13:45:00,108.29,108.3,108.16,108.28,2627.0,103.8408,103.8504,103.7161,103.8312,2627.0
2024-04-04 13:50:00,108.3,108.3,108.24,108.26,2400.0,103.8504,103.8504,103.7928,103.812,2400.0
2024-04-04 13:55:00,108.25,108.39,108.24,108.29,11307.0,103.8024,103.9367,103.7928,103.8408,11307.0
2024-04-04 14:00:00,108.29,108.29,108.13,108.13,2717.0,103.8408,103.8408,103.6873,103.6873,2717.0
2024-04-04 14:05:00,108.11,108.14,107.83,107.84,6367.0,103.6682,103.6969,103.3997,103.4093,6367.0
2024-04-04 14:10:00,107.86,107.86,107.63,107.63,5135.0,103.4284,103.4284,103.2079,103.2079,5135.0
2024-04-04 14:15:00,107.57,107.64,107.4,107.52,6386.0,103.1504,103.2175,102.9873,103.1024,6386.0
2024-04-04 14:20:00,107.48,107.63,107.43,107.61,8820.0,103.0641,103.2079,103.0161,103.1887,8820.0
2024-04-04 14:25:00,107.66,107.66,107.07,107.08,5076.0,103.2367,103.2367,102.6709,102.6805,5076.0
2024-04-04 14:30:00,107.07,107.07,106.72,106.79,6668.0,102.6709,102.6709,102.3353,102.4024,6668.0
2024-04-04 14:35:00,106.73,107.16,106.72,107.05,10326.0,102.3449,102.7572,102.3353,102.6517,10326.0
2024-04-04 14:40:00,106.98,106.98,106.53,106.53,11989.0,102.5846,102.5846,102.1531,102.1531,11989.0
2024-04-04 14:45:00,106.59,106.79,106.58,106.62,7427.0,102.2106,102.4024,102.201,102.2394,7427.0
2024-04-04 14:50:00,106.68,106.75,106.39,106.4,5504.0,102.2969,102.364,102.0188,102.0284,5504.0
2024-04-04 14:55:00,106.34,106.36,105.91,105.97,12998.0,101.9709,101.9901,101.5586,101.6161,12998.0
2024-04-04 15:00:00,105.95,105.95,105.47,105.5,10590.0,101.5969,101.5969,101.1366,101.1654,10590.0
2024-04-04 15:05:00,105.55,105.67,105.44,105.58,11376.0,101.2134,101.3284,101.1079,101.2421,11376.0
2024-04-04 15:10:00,105.55,105.63,105.38,105.63,8235.0,101.2134,101.2901,101.0503,101.2901,8235.0
2024-04-04 15:15:00,105.56,105.59,105.26,105.26,9042.0,101.2229,101.2517,100.9353,100.9353,9042.0
2024-04-04 15:20:00,105.33,105.61,105.29,105.32,8885.0,101.0024,101.2709,100.964,100.9928,8885.0
2024-04-04 15:25:00,105.36,105.42,104.69,104.7,18013.0,101.0312,101.0887,100.3887,100.3983,18013.0
2024-04-04 15:30:00,104.68,105.23,104.67,105.2,12882.0,100.3791,100.9065,100.3695,100.8777,12882.0
2024-04-04 15:35:00,105.19,105.21,104.98,105.01,14654.0,100.8681,100.8873,100.6668,100.6955,14654.0
2024-04-04 15:40:00,104.99,105.07,104.84,105.06,32567.0,100.6764,100.7531,100.5325,100.7435,32567.0
2024-04-04 15:45:00,105.08,105.2,105.0,105.16,21770.0,100.7627,100.8777,100.6859,100.8394,21770.0
2024-04-04 15:50:00,105.19,105.46,105.01,105.41,58972.0,100.8681,101.127,100.6955,101.0791,58972.0
2024-04-04 15:55:00,105.28,105.41,104.68,104.69,180360.0,100.9544,101.0791,100.3791,100.3887,180360.0
2024-04-05 09:30:00,104.72,105.72,104.66,105.41,12893.0,100.4175,101.3764,100.3599,101.0791,12893.0
2024-04-05 09:35:00,105.48,105.53,104.68,104.77,4681.0,101.1462,101.1942,100.3791,100.4654,4681.0
2024-04-05 09:40:00,104.44,104.76,104.38,104.48,1727.0,100.149,100.4558,100.0914,100.1873,1727.0
2024-04-05 09:45:00,104.55,104.61,104.21,104.5,6174.0,100.2544,100.312,99.9284,100.2065,6174.0
2024-04-05 09:50:00,104.46,104.74,104.39,104.61,3051.0,100.1681,100.4366,100.101,100.312,3051.0
2024-04-05 09:55:00,104.64,104.68,104.52,104.54,4045.0,100.3407,100.3791,100.2257,100.2448,4045.0
2024-04-05 10:00:00,104.56,104.59,104.41,104.48,5799.0,100.264,100.2928,100.1202,100.1873,5799.0
2024-04-05 10:05:00,104.56,104.62,104.2,104.59,18935.0,100.264,100.3216,99.9188,100.2928,18935.0
2024-04-05 10:10:00,104.63,104.88,104.57,104.85,4129.0,100.3312,100.5709,100.2736,100.5421,4129.0
2024-04-05 10:15:00,104.87,104.93,104.56,104.69,7770.0,100.5613,100.6188,100.264,100.3887,7770.0
2024-04-05 10:20:00,104.68,104.68,104.49,104.66,5201.0,100.3791,100.3791,100.1969,100.3599,5201.0
2024-04-05 10:25:00,104.63,104.63,104.13,104.23,7417.0,100.3312,100.3312,99.8517,99.9476,7417.0
2024-04-05 10:30:00,104.26,104.46,104.14,104.4,3645.0,99.9764,100.1681,99.8613,100.1106,3645.0
2024-04-05 10:35:00,104.44,104.65,104.39,104.52,8234.0,100.149,100.3503,100.101,100.2257,8234.0
2024-04-05 10:40:00,104.54,104.69,104.5,104.59,4026.0,100.2448,100.3887,100.2065,100.2928,4026.0
2024-04-05 10:45:00,104.56,104.72,104.44,104.72,6401.0,100.264,100.4175,100.149,100.4175,6401.0
2024-04-05 10:50:00,104.66,104.85,104.66,104.81,3319.0,100.3599,100.5421,100.3599,100.5038,3319.0
2024-04-05 10:55:00,104.78,105.16,104.78,105.16,6237.0,100.475,100.8394,100.475,100.8394,6237.0
2024-04-05 11:00:00,105.14,105.28,105.0,105.04,6900.0,100.8202,100.9544,100.6859,100.7243,6900.0
2024-04-05 11:05:00,105.0,105.22,104.92,105.15,4657.0,100.6859,100.8969,100.6092,100.8298,4657.0
2024-04-05 11:10:00,105.12,105.2,105.04,105.05,2300.0,100.801,100.8777,100.7243,100.7339,2300.0
2024-04-05 11:15:00,105.03,105.03,104.77,104.99,3650.0,100.7147,100.7147,100.4654,100.6764,3650.0
2024-04-05 11:20:00,104.99,105.05,104.9,104.97,2936.0,100.6764,100.7339,100.5901,100.6572,2936.0
2024-04-05 11:25:00,105.07,105.15,104.96,105.15,29023.0,100.7531,100.8298,100.6476,100.8298,29023.0
2024-04-05 11:30:00,105.13,105.17,105.01,105.01,5361.0,100.8106,100.849,100.6955,100.6955,5361.0
2024-04-05 11:35:00,104.97,105.12,104.93,105.11,1600.0,100.6572,100.801,100.6188,100.7914,1600.0
2024-04-05 11:40:00,105.07,105.24,105.03,105.19,3600.0,100.7531,100.9161,100.7147,100.8681,3600.0
2024-04-05 11:45:00,105.21,105.25,104.95,104.95,5413.0,100.8873,100.9257,100.638,100.638,5413.0
2024-04-05 11:50:00,104.93,105.12,104.92,105.07,3038.0,100.6188,100.801,100.6092,100.7531,3038.0
2024-04-05 11:55:00,105.14,105.31,105.14,105.26,2910.0,100.8202,100.9832,100.8202,100.9353,2910.0
2024-04-05 12:00:00,105.28,105.29,105.16,105.17,4063.0,100.9544,100.964,100.8394,100.849,4063.0
2024-04-05 12:05:00,105.12,105.21,104.99,105.15,3738.0,100.801,100.8873,100.6764,100.8298,3738.0
2024-04-05 12:10:00,105.14,105.22,105.05,105.06,3953.0,100.8202,100.8969,100.7339,100.7435,3953.0
2024-04-05 12:15:00,105.04,105.21,105.03,105.16,5538.0,100.7243,100.8873,100.7147,100.8394,5538.0
2024-04-05 12:20:00,105.23,105.3,105.1,105.3,1759.0,100.9065,100.9736,100.7818,100.9736,1759.0
2024-04-05 12:25:00,105.32,105.32,105.18,105.18,2040.0,100.9928,100.9928,100.8586,100.8586,2040.0
2024-04-05 12:30:00,105.15,105.19,105.03,105.13,2869.0,100.8298,100.8681,100.7147,100.8106,2869.0
2024-04-05 12:35:00,105.16,105.29,105.15,105.29,1100.0,100.8394,100.964,100.8298,100.964,1100.0
2024-04-05 12:40:00,105.32,105.32,105.21,105.24,2794.0,100.9928,100.9928,100.8873,100.9161,2794.0
2024-04-05 12:45:00,105.27,105.29,105.19,105.25,3212.0,100.9449,100.964,100.8681,100.9257,3212.0
2024-04-05 12:50:00,105.26,105.4,105.25,105.37,1012.0,100.9353,101.0695,100.9257,101.0407,1012.0
2024-04-05 12:55:00,105.35,105.61,105.33,105.57,3314.0,101.0216,101.2709,101.0024,101.2325,3314.0
2024-04-05 13:00:00,105.55,105.57,105.39,105.44,1522.0,101.2134,101.2325,101.0599,101.1079,1522.0
2024-04-05 13:05:00,105.43,105.44,105.24,105.29,3585.0,101.0983,101.1079,100.9161,100.964,3585.0
2024-04-05 13:10:00,105.31,105.34,105.19,105.22,3389.0,100.9832,101.012,100.8681,100.8969,3389.0
2024-04-05 13:15:00,105.23,105.27,105.19,105.23,2043.0,100.9065,100.9449,100.8681,100.9065,2043.0
2024-04-05 13:20:00,105.27,105.33,105.26,105.33,1805.0,100.9449,101.0024,100.9353,101.0024,1805.0
2024-04-05 13:25:00,105.31,105.41,105.27,105.41,1415.0,100.9832,101.0791,100.9449,101.0791,1415.0
2024-04-05 13:30:00,105.45,105.51,105.45,105.51,1501.0,101.1175,101.175,101.1175,101.175,1501.0
2024-04-05 13:35:00,105.48,105.52,105.38,105.38,4828.0,101.1462,101.1846,101.0503,101.0503,4828.0
2024-04-05 13:40:00,105.37,105.42,105.16,105.26,4359.0,101.0407,101.0887,100.8394,100.9353,4359.0
2024-04-05 13:45:00,105.25,105.25,105.14,105.21,4001.0,100.9257,100.9257,100.8202,100.8873,4001.0
2024-04-05 13:50:00,105.18,105.25,105.08,105.14,4189.0,100.8586,100.9257,100.7627,100.8202,4189.0
2024-04-05 13:55:00,105.15,105.16,104.93,105.0,3361.0,100.8298,100.8394,100.6188,100.6859,3361.0
2024-04-05 14:00:00,104.98,104.99,104.77,104.88,3212.0,100.6668,100.6764,100.4654,100.5709,3212.0
2024-04-05 14:05:00,104.91,105.23,104.91,105.23,3071.0,100.5996,100.9065,100.5996,100.9065,3071.0
2024-04-05 14:10:00,105.25,105.35,105.17,105.28,4275.0,100.9257,101.0216,100.849,100.9544,4275.0
2024-04-05 14:15:00,105.24,105.24,105.17,105.18,9256.0,100.9161,100.9161,100.849,100.8586,9256.0
2024-04-05 14:20:00,105.17,105.31,105.04,105.04,4346.0,100.849,100.9832,100.7243,100.7243,4346.0
2024-04-05 14:25:00,105.0,105.15,104.93,104.96,2682.0,100.6859,100.8298,100.6188,100.6476,2682.0
2024-04-05 14:30:00,104.87,105.04,104.87,104.99,5634.0,100.5613,100.7243,100.5613,100.6764,5634.0
2024-04-05 14:35:00,104.96,105.16,104.96,105.11,2319.0,100.6476,100.8394,100.6476,100.7914,2319.0
2024-04-05 14:40:00,105.12,105.14,104.9,105.09,12203.0,100.801,100.8202,100.5901,100.7723,12203.0
2024-04-05 14:45:00,105.05,105.05,104.82,104.82,3067.0,100.7339,100.7339,100.5133,100.5133,3067.0
2024-04-05 14:50:00,104.7,104.85,104.69,104.71,3278.0,100.3983,100.5421,100.3887,100.4079,3278.0
2024-04-05 14:55:00,104.71,104.81,104.68,104.81,3175.0,100.4079,100.5038,100.3791,100.5038,3175.0
2024-04-05 15:00:00,104.79,105.01,104.73,105.01,13826.0,100.4846,100.6955,100.427,100.6955,13826.0
2024-04-05 15:05:00,105.01,105.04,104.95,105.04,4214.0,100.6955,100.7243,100.638,100.7243,4214.0
2024-04-05 15:10:00,105.04,105.08,105.0,105.04,3048.0,100.7243,100.7627,100.6859,100.7243,3048.0
2024-04-05 15:15:00,105.1,105.1,105.0,105.1,9069.0,100.7818,100.7818,100.6859,100.7818,9069.0
2024-04-05 15:20:00,105.1,105.13,104.99,105.06,5647.0,100.7818,100.8106,100.6764,100.7435,5647.0
2024-04-05 15:25:00,105.06,105.23,104.98,105.17,7705.0,100.7435,100.9065,100.6668,100.849,7705.0
2024-04-05 15:30:00,105.16,105.36,105.05,105.32,6251.0,100.8394,101.0312,100.7339,100.9928,6251.0
2024-04-05 15:35:00,105.31,105.31,105.12,105.12,7131.0,100.9832,100.9832,100.801,100.801,7131.0
2024-04-05 15:40:00,105.18,105.22,105.02,105.1,10103.0,100.8586,100.8969,100.7051,100.7818,10103.0
2024-04-05 15:45:00,105.09,105.18,105.03,105.06,11060.0,100.7723,100.8586,100.7147,100.7435,11060.0
2024-04-05 15:50:00,105.11,105.43,105.03,105.38,49010.0,100.7914,101.0983,100.7147,101.0503,49010.0
2024-04-05 15:55:00,105.39,105.54,105.38,105.48,123422.0,101.0599,101.2038,101.0503,101.1462,123422.0
2024-04-08 09:30:00,102.87,104.5,102.82,104.3,113027.0,98.6435,100.2065,98.5955,100.0147,113027.0
2024-04-08 09:35:00,104.36,104.48,103.57,103.93,13139.0,100.0722,100.1873,99.3147,99.6599,13139.0
2024-04-08 09:40:00,103.83,104.4,103.74,104.25,8027.0,99.564,100.1106,99.4777,99.9668,8027.0
2024-04-08 09:45:00,104.3,104.31,103.64,103.65,8445.0,100.0147,100.0243,99.3818,99.3914,8445.0
2024-04-08 09:50:00,103.65,104.02,103.4,103.73,20551.0,99.3914,99.7462,99.1517,99.4681,20551.0
2024-04-08 09:55:00,103.73,103.82,103.38,103.77,12426.0,99.4681,99.5544,99.1325,99.5065,12426.0
2024-04-08 10:00:00,103.79,103.85,103.7,103.8,18715.0,99.5257,99.5832,99.4394,99.5353,18715.0
2024-04-08 10:05:00,103.81,103.91,103.44,103.45,11151.0,99.5448,99.6407,99.19,99.1996,11151.0
2024-04-08 10:10:00,103.45,103.65,103.27,103.5,18086.0,99.1996,99.3914,99.027,99.2476,18086.0
2024-04-08 10:15:00,103.5,103.73,103.44,103.61,12348.0,99.2476,99.4681,99.19,99.3531,12348.0
2024-04-08 10:20:00,103.69,103.74,103.51,103.67,22935.0,99.4298,99.4777,99.2572,99.4106,22935.0
2024-04-08 10:25:00,103.68,104.36,103.57,104.31,30317.0,99.4202,100.0722,99.3147,100.0243,30317.0
2024-04-08 10:30:00,104.34,104.59,104.32,104.42,59773.0,100.0531,100.2928,100.0339,100.1298,59773.0
2024-04-08 10:35:00,104.52,104.83,104.51,104.6,16236.0,100.2257,100.5229,100.2161,100.3024,16236.0
2024-04-08 10:40:00,104.61,104.63,104.34,104.4,15129.0,100.312,100.3312,100.0531,100.1106,15129.0
2024-04-08 10:45:00,104.41,104.41,104.26,104.37,19150.0,100.1202,100.1202,99.9764,100.0818,19150.0
2024-04-08 10:50:00,104.39,104.59,104.33,104.57,17612.0,100.101,100.2928,100.0435,100.2736,17612.0
2024-04-08 10:55:00,104.57,104.58,104.38,104.38,16910.0,100.2736,100.2832,100.0914,100.0914,16910.0
2024-04-08 11:00:00,104.4,104.57,104.37,104.51,15860.0,100.1106,100.2736,100.0818,100.2161,15860.0
2024-04-08 11:05:00,104.52,104.61,104.44,104.56,16621.0,100.2257,100.312,100.149,100.264,16621.0
2024-04-08 11:10:00,104.56,104.61,104.44,104.5,14007.0,100.264,100.312,100.149,100.2065,14007.0
2024-04-08 11:15:00,104.49,104.6,104.43,104.5,24672.0,100.1969,100.3024,100.1394,100.2065,24672.0
2024-04-08 11:20:00,104.53,104.88,104.5,104.88,10753.0,100.2353,100.5709,100.2065,100.5709,10753.0
2024-04-08 11:25:00,104.89,104.89,104.6,104.71,17459.0,100.5805,100.5805,100.3024,100.4079,17459.0
2024-04-08 11:30:00,104.73,104.73,104.55,104.66,8781.0,100.427,100.427,100.2544,100.3599,8781.0
2024-04-08 11:35:00,104.64,104.64,104.32,104.45,11020.0,100.3407,100.3407,100.0339,100.1585,11020.0
2024-04-08 11:40:00,104.48,104.49,104.37,104.44,8061.0,100.1873,100.1969,100.0818,100.149,8061.0
2024-04-08 11:45:00,104.39,104.44,104.3,104.34,7676.0,100.101,100.149,100.0147,100.0531,7676.0
2024-04-08 11:50:00,104.34,104.46,104.31,104.4,11144.0,100.0531,100.1681,100.0243,100.1106,11144.0
2024-04-08 11:55:00,104.39,104.39,104.04,104.08,6186.0,100.101,100.101,99.7654,99.8037,6186.0
2024-04-08 12:00:00,104.07,104.2,104.04,104.12,6502.0,99.7942,99.9188,99.7654,99.8421,6502.0
2024-04-08 12:05:00,104.12,104.2,104.03,104.1,12747.0,99.8421,99.9188,99.7558,99.8229,12747.0
2024-04-08 12:10:00,104.13,104.18,104.03,104.08,20545.0,99.8517,99.8996,99.7558,99.8037,20545.0
2024-04-08 12:15:00,104.07,104.27,104.05,104.19,12289.0,99.7942,99.9859,99.775,99.9092,12289.0
2024-04-08 12:20:00,104.19,104.22,103.98,104.04,9600.0,99.9092,99.938,99.7079,99.7654,9600.0
2024-04-08 12:25:00,104.02,104.29,104.02,104.26,9408.0,99.7462,100.0051,99.7462,99.9764,9408.0
2024-04-08 12:30:00,104.25,104.41,104.2,104.38,7142.0,99.9668,100.1202,99.9188,100.0914,7142.0
2024-04-08 12:35:00,104.39,104.45,104.26,104.3,8009.0,100.101,100.1585,99.9764,100.0147,8009.0
2024-04-08 12:40:00,104.3,104.41,104.29,104.36,10332.0,100.0147,100.1202,100.0051,100.0722,10332.0
2024-04-08 12:45:00,104.38,104.55,104.36,104.5,49684.0,100.0914,100.2544,100.0722,100.2065,49684.0
2024-04-08 12:50:00,104.49,104.57,104.46,104.55,13619.0,100.1969,100.2736,100.1681,100.2544,13619.0
2024-04-08 12:55:00,104.54,104.64,104.54,104.63,12709.0,100.2448,100.3407,100.2448,100.3312,12709.0
2024-04-08 13:00:00,104.64,104.67,104.52,104.55,6472.0,100.3407,100.3695,100.2257,100.2544,6472.0
2024-04-08 13:05:00,104.59,104.59,104.41,104.41,6479.0,100.2928,100.2928,100.1202,100.1202,6479.0
2024-04-08 13:10:00,104.43,104.52,104.38,104.46,9982.0,100.1394,100.2257,100.0914,100.1681,9982.0
2024-04-08 13:15:00,104.48,104.52,104.4,104.5,6431.0,100.1873,100.2257,100.1106,100.2065,6431.0
2024-04-08 13:20:00,104.5,104.54,104.4,104.54,7293.0,100.2065,100.2448,100.1106,100.2448,7293.0
2024-04-08 13:25:00,104.53,104.76,104.49,104.76,7161.0,100.2353,100.4558,100.1969,100.4558,7161.0
2024-04-08 13:30:00,104.73,104.78,104.66,104.68,7156.0,100.427,100.475,100.3599,100.3791,7156.0
2024-04-08 13:35:00,104.66,104.73,104.6,104.67,6643.0,100.3599,100.427,100.3024,100.3695,6643.0
2024-04-08 13:40:00,104.66,104.7,104.56,104.57,5614.0,100.3599,100.3983,100.264,100.2736,5614.0
2024-04-08 13:45:00,104.57,104.6,104.52,104.58,3068.0,100.2736,100.3024,100.2257,100.2832,3068.0
2024-04-08 13:50:00,104.57,104.66,104.55,104.66,7412.0,100.2736,100.3599,100.2544,100.3599,7412.0
2024-04-08 13:55:00,104.67,104.75,104.63,104.66,5507.0,100.3695,100.4462,100.3312,100.3599,5507.0
2024-04-08 14:00:00,104.68,104.74,104.56,104.6,6022.0,100.3791,100.4366,100.264,100.3024,6022.0
2024-04-08 14:05:00,104.6,104.63,104.54,104.63,4098.0,100.3024,100.3312,100.2448,100.3312,4098.0
2024-04-08 14:10:00,104.58,104.58,104.52,104.54,2600.0,100.2832,100.2832,100.2257,100.2448,2600.0
2024-04-08 14:15:00,104.51,104.59,104.41,104.43,26920.0,100.2161,100.2928,100.1202,100.1394,26920.0
2024-04-08 14:20:00,104.44,104.52,104.32,104.33,12910.0,100.149,100.2257,100.0339,100.0435,12910.0
2024-04-08 14:25:00,104.34,104.47,104.3,104.34,7659.0,100.0531,100.1777,100.0147,100.0531,7659.0
2024-04-08 14:30:00,104.34,104.36,104.22,104.26,8211.0,100.0531,100.0722,99.938,99.9764,8211.0
2024-04-08 14:35:00,104.26,104.33,104.25,104.32,8270.0,99.9764,100.0435,99.9668,100.0339,8270.0
2024-04-08 14:40:00,104.32,104.58,104.29,104.53,23111.0,100.0339,100.2832,100.0051,100.2353,23111.0
2024-04-08 14:45:00,104.56,104.61,104.54,104.54,7988.0,100.264,100.312,100.2448,100.2448,7988.0
2024-04-08 14:50:00,104.56,104.56,104.43,104.48,10165.0,100.264,100.264,100.1394,100.1873,10165.0
2024-04-08 14:55:00,104.52,104.63,104.51,104.63,13333.0,100.2257,100.3312,100.2161,100.3312,13333.0
2024-04-08 15:00:00,104.63,104.63,104.46,104.47,18704.0,100.3312,100.3312,100.1681,100.1777,18704.0
2024-04-08 15:05:00,104.47,104.51,104.37,104.47,8737.0,100.1777,100.2161,100.0818,100.1777,8737.0
2024-04-08 15:10:00,104.48,104.6,104.46,104.54,7988.0,100.1873,100.3024,100.1681,100.2448,7988.0
2024-04-08 15:15:00,104.52,104.64,104.51,104.64,12903.0,100.2257,100.3407,100.2161,100.3407,12903.0
2024-04-08 15:20:00,104.64,104.69,104.53,104.55,7199.0,100.3407,100.3887,100.2353,100.2544,7199.0
2024-04-08 15:25:00,104.54,104.61,104.53,104.57,17997.0,100.2448,100.312,100.2353,100.2736,17997.0
2024-04-08 15:30:00,104.55,104.61,104.47,104.61,8268.0,100.2544,100.312,100.1777,100.312,8268.0
2024-04-08 15:35:00,104.59,104.6,104.32,104.37,11735.0,100.2928,100.3024,100.0339,100.0818,11735.0
2024-04-08 15:40:00,104.35,104.35,104.12,104.13,18067.0,100.0627,100.0627,99.8421,99.8517,18067.0
2024-04-08 15:45:00,104.12,104.25,104.11,104.14,19593.0,99.8421,99.9668,99.8325,99.8613,19593.0
2024-04-08 15:50:00,104.14,104.25,103.93,104.15,46828.0,99.8613,99.9668,99.6599,99.8709,46828.0
2024-04-08 15:55:00,104.14,104.29,104.06,104.13,102437.0,99.8613,100.0051,99.7846,99.8517,102437.0
2024-04-09 09:30:00,105.17,105.83,104.76,105.4,24389.0,100.849,101.4818,100.4558,101.0695,24389.0
2024-04-09 09:35:00,105.22,106.07,105.22,106.05,16240.0,100.8969,101.712,100.8969,101.6928,16240.0
2024-04-09 09:40:00,106.11,106.37,106.0,106.09,8227.0,101.7503,101.9997,101.6449,101.7312,8227.0
2024-04-09 09:45:00,106.11,106.43,105.32,105.55,7400.0,101.7503,102.0572,100.9928,101.2134,7400.0
2024-04-09 09:50:00,105.39,105.71,105.3,105.38,19398.0,101.0599,101.3668,100.9736,101.0503,19398.0
2024-04-09 09:55:00,105.29,105.52,105.24,105.49,8346.0,100.964,101.1846,100.9161,101.1558,8346.0
2024-04-09 10:00:00,105.52,105.67,105.33,105.57,9282.0,101.1846,101.3284,101.0024,101.2325,9282.0
2024-04-09 10:05:00,105.62,105.73,105.42,105.64,5741.0,101.2805,101.386,101.0887,101.2997,5741.0
2024-04-09 10:10:00,105.68,105.96,105.52,105.91,10651.0,101.338,101.6065,101.1846,101.5586,10651.0
2024-04-09 10:15:00,105.9,106.17,105.88,106.11,8458.0,101.549,101.8079,101.5298,101.7503,8458.0
2024-04-09 10:20:00,106.1,106.21,106.0,106.21,5657.0,101.7408,101.8462,101.6449,101.8462,5657.0
2024-04-09 10:25:00,106.26,106.26,105.83,105.84,12708.0,101.8942,101.8942,101.4818,101.4914,12708.0
2024-04-09 10:30:00,105.71,105.74,105.4,105.62,7643.0,101.3668,101.3955,101.0695,101.2805,7643.0
2024-04-09 10:35:00,105.59,105.63,105.41,105.47,4000.0,101.2517,101.2901,101.0791,101.1366,4000.0
2024-04-09 10:40:00,105.53,105.68,105.27,105.41,9744.0,101.1942,101.338,100.9449,101.0791,9744.0
2024-04-09 10:45:00,105.43,105.52,105.24,105.42,6444.0,101.0983,101.1846,100.9161,101.0887,6444.0
2024-04-09 10:50:00,105.39,105.53,105.22,105.25,5500.0,101.0599,101.1942,100.8969,100.9257,5500.0
2024-04-09 10:55:00,105.29,105.69,105.29,105.69,5122.0,100.964,101.3476,100.964,101.3476,5122.0
2024-04-09 11:00:00,105.64,105.72,105.62,105.69,4018.0,101.2997,101.3764,101.2805,101.3476,4018.0
2024-04-09 11:05:00,105.67,105.94,105.66,105.8,5000.0,101.3284,101.5873,101.3188,101.4531,5000.0
2024-04-09 11:10:00,105.84,105.94,105.79,105.88,4349.0,101.4914,101.5873,101.4435,101.5298,4349.0
2024-04-09 11:15:00,105.9,106.15,105.9,105.99,4431.0,101.549,101.7887,101.549,101.6353,4431.0
2024-04-09 11:20:00,106.0,106.0,105.83,105.89,5906.0,101.6449,101.6449,101.4818,101.5394,5906.0
2024-04-09 11:25:00,105.88,105.93,105.78,105.88,4213.0,101.5298,101.5777,101.4339,101.5298,4213.0
2024-04-09 11:30:00,105.87,105.92,105.64,105.65,5001.0,101.5202,101.5681,101.2997,101.3092,5001.0
2024-04-09 11:35:00,105.7,105.85,105.7,105.74,4200.0,101.3572,101.501,101.3572,101.3955,4200.0
2024-04-09 11:40:00,105.79,105.91,105.68,105.89,5103.0,101.4435,101.5586,101.338,101.5394,5103.0
2024-04-09 11:45:00,105.91,106.22,105.9,106.19,6857.0,101.5586,101.8558,101.549,101.8271,6857.0
2024-04-09 11:50:00,106.18,106.18,106.07,106.11,3596.0,101.8175,101.8175,101.712,101.7503,3596.0
2024-04-09 11:55:00,106.12,106.13,105.86,105.9,6337.0,101.7599,101.7695,101.5106,101.549,6337.0
2024-04-09 12:00:00,105.86,105.92,105.76,105.83,7526.0,101.5106,101.5681,101.4147,101.4818,7526.0
2024-04-09 12:05:00,105.77,105.96,105.74,105.95,8152.0,101.4243,101.6065,101.3955,101.5969,8152.0
2024-04-09 12:10:00,105.97,106.1,105.95,106.06,5272.0,101.6161,101.7408,101.5969,101.7024,5272.0
2024-04-09 12:15:00,106.04,106.1,105.9,106.03,10066.0,101.6832,101.7408,101.549,101.6736,10066.0
2024-04-09 12:20:00,106.03,106.17,106.0,106.14,5308.0,101.6736,101.8079,101.6449,101.7791,5308.0
2024-04-09 12:25:00,106.17,106.17,105.87,105.88,7531.0,101.8079,101.8079,101.5202,101.5298,7531.0
2024-04-09 12:30:00,105.88,106.07,105.85,106.06,2356.0,101.5298,101.712,101.501,101.7024,2356.0
2024-04-09 12:35:00,106.05,106.07,105.97,106.01,1243.0,101.6928,101.712,101.6161,101.6545,1243.0
2024-04-09 12:40:00,105.94,106.05,105.92,105.98,1445.0,101.5873,101.6928,101.5681,101.6257,1445.0
2024-04-09 12:45:00,105.98,106.04,105.96,106.01,2956.0,101.6257,101.6832,101.6065,101.6545,2956.0
2024-04-09 12:50:00,106.01,106.01,105.89,105.9,5958.0,101.6545,101.6545,101.5394,101.549,5958.0
2024-04-09 12:55:00,105.88,105.95,105.85,105.85,2841.0,101.5298,101.5969,101.501,101.501,2841.0
2024-04-09 13:00:00,105.86,105.93,105.74,105.93,3605.0,101.5106,101.5777,101.3955,101.5777,3605.0
2024-04-09 13:05:00,105.93,106.1,105.92,106.1,4187.0,101.5777,101.7408,101.5681,101.7408,4187.0
2024-04-09 13:10:00,106.09,106.19,106.02,106.16,2223.0,101.7312,101.8271,101.664,101.7983,2223.0
2024-04-09 13:15:00,106.14,106.19,106.04,106.16,2402.0,101.7791,101.8271,101.6832,101.7983,2402.0
2024-04-09 13:20:00,106.15,106.28,106.13,106.13,6769.0,101.7887,101.9134,101.7695,101.7695,6769.0
2024-04-09 13:25:00,106.17,106.19,106.08,106.17,3224.0,101.8079,101.8271,101.7216,101.8079,3224.0
2024-04-09 13:30:00,106.16,106.31,106.15,106.24,4538.0,101.7983,101.9421,101.7887,101.875,4538.0
2024-04-09 13:35:00,106.26,106.29,106.21,106.21,3059.0,101.8942,101.9229,101.8462,101.8462,3059.0
2024-04-09 13:40:00,106.22,106.33,106.08,106.17,14696.0,101.8558,101.9613,101.7216,101.8079,14696.0
2024-04-09 13:45:00,106.18,106.18,106.03,106.09,5465.0,101.8175,101.8175,101.6736,101.7312,5465.0
2024-04-09 13:50:00,106.11,106.12,106.06,106.11,5775.0,101.7503,101.7599,101.7024,101.7503,5775.0
2024-04-09 13:55:00,106.14,106.22,106.0,106.01,14241.0,101.7791,101.8558,101.6449,101.6545,14241.0
2024-04-09 14:00:00,106.02,106.04,105.91,106.02,3390.0,101.664,101.6832,101.5586,101.664,3390.0
2024-04-09 14:05:00,105.98,106.04,105.95,106.04,1900.0,101.6257,101.6832,101.5969,101.6832,1900.0
2024-04-09 14:10:00,106.03,106.03,105.89,105.94,2015.0,101.6736,101.6736,101.5394,101.5873,2015.0
2024-04-09 14:15:00,105.92,105.96,105.88,105.96,1683.0,101.5681,101.6065,101.5298,101.6065,1683.0
2024-04-09 14:20:00,105.92,106.04,105.92,105.97,2680.0,101.5681,101.6832,101.5681,101.6161,2680.0
2024-04-09 14:25:00,105.99,106.03,105.96,105.97,2520.0,101.6353,101.6736,101.6065,101.6161,2520.0
2024-04-09 14:30:00,105.97,106.02,105.9,105.97,3531.0,101.6161,101.664,101.549,101.6161,3531.0
2024-04-09 14:35:00,105.97,106.05,105.94,106.0,2467.0,101.6161,101.6928,101.5873,101.6449,2467.0
2024-04-09 14:40:00,106.05,106.12,105.99,106.1,1125.0,101.6928,101.7599,101.6353,101.7408,1125.0
2024-04-09 14:45:00,106.04,106.13,106.03,106.03,2738.0,101.6832,101.7695,101.6736,101.6736,2738.0
2024-04-09 14:50:00,106.01,106.17,106.01,106.08,5626.0,101.6545,101.8079,101.6545,101.7216,5626.0
2024-04-09 14:55:00,106.09,106.1,106.03,106.05,7338.0,101.7312,101.7408,101.6736,101.6928,7338.0
2024-04-09 15:00:00,106.03,106.03,105.86,105.9,12123.0,101.6736,101.6736,101.5106,101.549,12123.0
2024-04-09 15:05:00,105.92,106.0,105.79,105.83,5944.0,101.5681,101.6449,101.4435,101.4818,5944.0
2024-04-09 15:10:00,105.83,105.94,105.79,105.94,5065.0,101.4818,101.5873,101.4435,101.5873,5065.0
2024-04-09 15:15:00,105.91,106.07,105.91,106.04,4877.0,101.5586,101.712,101.5586,101.6832,4877.0
2024-04-09 15:20:00,106.06,106.16,106.05,106.13,4924.0,101.7024,101.7983,101.6928,101.7695,4924.0
2024-04-09 15:25:00,106.08,106.5,106.08,106.5,8143.0,101.7216,102.1243,101.7216,102.1243,8143.0
2024-04-09 15:30:00,106.48,106.65,106.43,106.51,6370.0,102.1051,102.2682,102.0572,102.1339,6370.0
2024-04-09 15:35:00,106.51,106.53,106.35,106.36,5603.0,102.1339,102.1531,101.9805,101.9901,5603.0
2024-04-09 15:40:00,106.38,106.52,106.22,106.52,13125.0,102.0092,102.1435,101.8558,102.1435,13125.0
2024-04-09 15:45:00,106.52,106.56,106.47,106.56,14065.0,102.1435,102.1819,102.0956,102.1819,14065.0
2024-04-09 15:50:00,106.52,106.59,106.28,106.34,39421.0,102.1435,102.2106,101.9134,101.9709,39421.0
2024-04-09 15:55:00,106.35,107.02,106.35,106.96,128799.0,101.9805,102.623,101.9805,102.5654,128799.0
2024-04-10 09:30:00,105.01,105.91,104.82,105.9,50009.0,100.6955,101.5586,100.5133,101.549,50009.0
2024-04-10 09:35:00,105.82,106.01,105.55,105.92,13355.0,101.4723,101.6545,101.2134,101.5681,13355.0
2024-04-10 09:40:00,105.86,106.02,104.95,105.23,14188.0,101.5106,101.664,100.638,100.9065,14188.0
2024-04-10 09:45:00,105.21,105.34,104.9,104.95,16543.0,100.8873,101.012,100.5901,100.638,16543.0
2024-04-10 09:50:00,105.02,105.35,104.84,105.35,19324.0,100.7051,101.0216,100.5325,101.0216,19324.0
2024-04-10 09:55:00,105.28,105.39,105.12,105.13,6458.0,100.9544,101.0599,100.801,100.8106,6458.0
2024-04-10 10:00:00,105.15,105.15,104.49,104.54,7280.0,100.8298,100.8298,100.1969,100.2448,7280.0
2024-04-10 10:05:00,104.62,104.67,104.05,104.29,23417.0,100.3216,100.3695,99.775,100.0051,23417.0
2024-04-10 10:10:00,104.23,104.24,103.85,103.91,14252.0,99.9476,99.9572,99.5832,99.6407,14252.0
2024-04-10 10:15:00,103.9,103.93,103.52,103.77,30109.0,99.6311,99.6599,99.2668,99.5065,30109.0
2024-04-10 10:20:00,103.75,104.18,103.72,104.1,11475.0,99.4873,99.8996,99.4585,99.8229,11475.0
2024-04-10 10:25:00,104.07,104.17,103.92,104.06,11821.0,99.7942,99.8901,99.6503,99.7846,11821.0
2024-04-10 10:30:00,104.07,104.2,103.92,104.13,8669.0,99.7942,99.9188,99.6503,99.8517,8669.0
2024-04-10 10:35:00,104.11,104.38,104.09,104.27,8032.0,99.8325,100.0914,99.8133,99.9859,8032.0
2024-04-10 10:40:00,104.23,104.23,103.76,103.76,10491.0,99.9476,99.9476,99.4969,99.4969,10491.0
2024-04-10 10:45:00,103.77,103.87,103.57,103.72,14670.0,99.5065,99.6024,99.3147,99.4585,14670.0
2024-04-10 10:50:00,103.76,103.76,103.36,103.37,17268.0,99.4969,99.4969,99.1133,99.1229,17268.0
2024-04-10 10:55:00,103.39,103.49,103.25,103.36,14472.0,99.1421,99.238,99.0078,99.1133,14472.0
2024-04-10 11:00:00,103.32,103.49,103.27,103.35,9750.0,99.075,99.238,99.027,99.1037,9750.0
2024-04-10 11:05:00,103.35,103.41,103.27,103.36,11384.0,99.1037,99.1613,99.027,99.1133,11384.0
2024-04-10 11:10:00,103.34,103.34,103.16,103.21,8417.0,99.0942,99.0942,98.9215,98.9695,8417.0
2024-04-10 11:15:00,103.19,103.28,103.15,103.18,10324.0,98.9503,99.0366,98.912,98.9407,10324.0
2024-04-10 11:20:00,103.21,103.29,103.16,103.17,9118.0,98.9695,99.0462,98.9215,98.9311,9118.0
2024-04-10 11:25:00,103.22,103.31,103.13,103.3,10383.0,98.9791,99.0654,98.8928,99.0558,10383.0
2024-04-10 11:30:00,103.3,103.34,103.13,103.2,13170.0,99.0558,99.0942,98.8928,98.9599,13170.0
2024-04-10 11:35:00,103.2,103.22,102.93,102.94,10527.0,98.9599,98.9791,98.701,98.7106,10527.0
2024-04-10 11:40:00,102.98,103.0,102.89,102.91,6827.0,98.7489,98.7681,98.6626,98.6818,6827.0
2024-04-10 11:45:00,102.92,102.99,102.87,102.98,3657.0,98.6914,98.7585,98.6435,98.7489,3657.0
2024-04-10 11:50:00,102.95,102.96,102.81,102.83,8264.0,98.7202,98.7298,98.5859,98.6051,8264.0
2024-04-10 11:55:00,102.8,102.82,102.6,102.61,12444.0,98.5763,98.5955,98.3846,98.3941,12444.0
2024-04-10 12:00:00,102.58,102.72,102.55,102.61,9004.0,98.3654,98.4996,98.3366,98.3941,9004.0
2024-04-10 12:05:00,102.59,102.64,102.33,102.34,4745.0,98.375,98.4229,98.1256,98.1352,4745.0
2024-04-10 12:10:00,102.34,102.37,102.16,102.17,4816.0,98.1352,98.164,97.9626,97.9722,4816.0
2024-04-10 12:15:00,102.19,102.35,102.16,102.24,5696.0,97.9914,98.1448,97.9626,98.0393,5696.0
2024-04-10 12:20:00,102.28,102.46,102.21,102.45,11015.0,98.0777,98.2503,98.0106,98.2407,11015.0
2024-04-10 12:25:00,102.48,102.73,102.43,102.73,13908.0,98.2695,98.5092,98.2215,98.5092,13908.0
2024-04-10 12:30:00,102.78,102.78,102.66,102.69,4387.0,98.5572,98.5572,98.4421,98.4709,4387.0
2024-04-10 12:35:00,102.68,102.74,102.58,102.58,8369.0,98.4613,98.5188,98.3654,98.3654,8369.0
2024-04-10 12:40:00,102.57,102.7,102.53,102.69,6819.0,98.3558,98.4804,98.3174,98.4709,6819.0
2024-04-10 12:45:00,102.7,102.73,102.64,102.67,5139.0,98.4804,98.5092,98.4229,98.4517,5139.0
2024-04-10 12:50:00,102.67,102.86,102.59,102.78,10769.0,98.4517,98.6339,98.375,98.5572,10769.0
2024-04-10 12:55:00,102.76,102.79,102.65,102.69,11639.0,98.538,98.5667,98.4325,98.4709,11639.0
2024-04-10 13:00:00,102.72,102.82,102.46,102.51,17459.0,98.4996,98.5955,98.2503,98.2983,17459.0
2024-04-10 13:05:00,102.5,102.5,102.3,102.31,9275.0,98.2887,98.2887,98.0969,98.1065,9275.0
2024-04-10 13:10:00,102.32,102.63,102.28,102.57,7965.0,98.1161,98.4133,98.0777,98.3558,7965.0
2024-04-10 13:15:00,102.56,102.87,102.51,102.82,17434.0,98.3462,98.6435,98.2983,98.5955,17434.0
2024-04-10 13:20:00,102.84,103.2,102.79,103.12,14006.0,98.6147,98.9599,98.5667,98.8832,14006.0
2024-04-10 13:25:00,103.16,103.16,102.7,102.7,6676.0,98.9215,98.9215,98.4804,98.4804,6676.0
2024-04-10 13:30:00,102.7,102.76,102.46,102.6,14589.0,98.4804,98.538,98.2503,98.3846,14589.0
2024-04-10 13:35:00,102.57,102.58,102.38,102.44,6192.0,98.3558,98.3654,98.1736,98.2311,6192.0
2024-04-10 13:40:00,102.39,102.67,102.35,102.45,8327.0,98.1832,98.4517,98.1448,98.2407,8327.0
2024-04-10 13:45:00,102.47,102.51,102.34,102.46,5430.0,98.2599,98.2983,98.1352,98.2503,5430.0
2024-04-10 13:50:00,102.44,102.51,102.3,102.39,8754.0,98.2311,98.2983,98.0969,98.1832,8754.0
2024-04-10 13:55:00,102.38,102.74,102.34,102.45,7396.0,98.1736,98.5188,98.1352,98.2407,7396.0
2024-04-10 14:00:00,102.47,102.77,102.36,102.77,9317.0,98.2599,98.5476,98.1544,98.5476,9317.0
2024-04-10 14:05:00,102.72,102.75,102.51,102.65,6575.0,98.4996,98.5284,98.2983,98.4325,6575.0
2024-04-10 14:10:00,102.64,102.66,102.5,102.61,5300.0,98.4229,98.4421,98.2887,98.3941,5300.0
2024-04-10 14:15:00,102.6,102.68,102.38,102.4,5002.0,98.3846,98.4613,98.1736,98.1928,5002.0
2024-04-10 14:20:00,102.45,102.54,102.27,102.28,5355.0,98.2407,98.327,98.0681,98.0777,5355.0
2024-04-10 14:25:00,102.28,102.53,102.28,102.39,6303.0,98.0777,98.3174,98.0777,98.1832,6303.0
2024-04-10 14:30:00,102.4,102.47,102.27,102.31,7617.0,98.1928,98.2599,98.0681,98.1065,7617.0
2024-04-10 14:35:00,102.28,102.38,102.25,102.35,5282.0,98.0777,98.1736,98.0489,98.1448,5282.0
2024-04-10 14:40:00,102.33,102.42,102.28,102.4,4597.0,98.1256,98.212,98.0777,98.1928,4597.0
2024-04-10 14:45:00,102.39,102.45,102.33,102.38,5273.0,98.1832,98.2407,98.1256,98.1736,5273.0
2024-04-10 14:50:00,102.36,102.45,102.2,102.25,3666.0,98.1544,98.2407,98.001,98.0489,3666.0
2024-04-10 14:55:00,102.23,102.23,102.03,102.03,6261.0,98.0298,98.0298,97.838,97.838,6261.0
2024-04-10 15:00:00,102.05,102.2,102.0,102.02,7064.0,97.8572,98.001,97.8092,97.8284,7064.0
2024-04-10 15:05:00,102.05,102.17,101.98,102.16,7461.0,97.8572,97.9722,97.79,97.9626,7461.0
2024-04-10 15:10:00,102.23,102.5,102.21,102.5,7794.0,98.0298,98.2887,98.0106,98.2887,7794.0
2024-04-10 15:15:00,102.54,102.66,102.5,102.66,5160.0,98.327,98.4421,98.2887,98.4421,5160.0
2024-04-10 15:20:00,102.67,102.82,102.58,102.82,12683.0,98.4517,98.5955,98.3654,98.5955,12683.0
2024-04-10 15:25:00,102.82,102.95,102.79,102.79,10155.0,98.5955,98.7202,98.5667,98.5667,10155.0
2024-04-10 15:30:00,102.82,102.84,102.6,102.73,11366.0,98.5955,98.6147,98.3846,98.5092,11366.0
2024-04-10 15:35:00,102.7,102.79,102.65,102.66,9956.0,98.4804,98.5667,98.4325,98.4421,9956.0
2024-04-10 15:40:00,102.68,103.11,102.68,103.11,18120.0,98.4613,98.8736,98.4613,98.8736,18120.0
2024-04-10 15:45:00,103.09,103.33,103.05,103.23,20258.0,98.8544,99.0846,98.8161,98.9887,20258.0
2024-04-10 15:50:00,103.21,103.25,102.89,103.13,39968.0,98.9695,99.0078,98.6626,98.8928,39968.0
2024-04-10 15:55:00,103.11,103.11,102.72,102.77,123423.0,98.8736,98.8736,98.4996,98.5476,123423.0
2024-04-11 09:30:00,103.45,103.56,102.62,102.99,24924.0,99.1996,99.3051,98.4037,98.7585,24924.0
2024-04-11 09:35:00,102.88,102.88,102.29,102.29,3224.0,98.6531,98.6531,98.0873,98.0873,3224.0
2024-04-11 09:40:00,102.2,102.65,102.2,102.47,7912.0,98.001,98.4325,98.001,98.2599,7912.0
2024-04-11 09:45:00,102.5,102.78,102.5,102.66,4988.0,98.2887,98.5572,98.2887,98.4421,4988.0
2024-04-11 09:50:00,102.67,102.75,102.54,102.66,6872.0,98.4517,98.5284,98.327,98.4421,6872.0
2024-04-11 09:55:00,102.66,102.76,102.54,102.72,2332.0,98.4421,98.538,98.327,98.4996,2332.0
2024-04-11 10:00:00,102.65,102.82,102.5,102.73,6152.0,98.4325,98.5955,98.2887,98.5092,6152.0
2024-04-11 10:05:00,102.77,102.81,102.49,102.6,6608.0,98.5476,98.5859,98.2791,98.3846,6608.0
2024-04-11 10:10:00,102.58,102.69,102.52,102.58,7127.0,98.3654,98.4709,98.3078,98.3654,7127.0
2024-04-11 10:15:00,102.6,102.6,102.19,102.2,11433.0,98.3846,98.3846,97.9914,98.001,11433.0
2024-04-11 10:20:00,102.23,102.5,102.17,102.29,4768.0,98.0298,98.2887,97.9722,98.0873,4768.0
2024-04-11 10:25:00,102.26,102.32,102.05,102.05,9082.0,98.0585,98.1161,97.8572,97.8572,9082.0
2024-04-11 10:30:00,102.08,102.59,102.03,102.32,19876.0,97.8859,98.375,97.838,98.1161,19876.0
2024-04-11 10:35:00,102.3,102.44,102.17,102.36,4367.0,98.0969,98.2311,97.9722,98.1544,4367.0
2024-04-11 10:40:00,102.4,102.74,102.34,102.35,30703.0,98.1928,98.5188,98.1352,98.1448,30703.0
2024-04-11 10:45:00,102.43,102.54,102.31,102.39,6969.0,98.2215,98.327,98.1065,98.1832,6969.0
2024-04-11 10:50:00,102.36,102.47,102.29,102.41,7610.0,98.1544,98.2599,98.0873,98.2024,7610.0
2024-04-11 10:55:00,102.44,102.47,102.26,102.26,4739.0,98.2311,98.2599,98.0585,98.0585,4739.0
2024-04-11 11:00:00,102.26,102.47,102.26,102.4,7153.0,98.0585,98.2599,98.0585,98.1928,7153.0
2024-04-11 11:05:00,102.36,102.37,102.18,102.2,4708.0,98.1544,98.164,97.9818,98.001,4708.0
2024-04-11 11:10:00,102.13,102.39,102.12,102.22,3398.0,97.9339,98.1832,97.9243,98.0202,3398.0
2024-04-11 11:15:00,102.29,102.34,102.22,102.27,5639.0,98.0873,98.1352,98.0202,98.0681,5639.0
2024-04-11 11:20:00,102.2,102.34,102.2,102.29,3833.0,98.001,98.1352,98.001,98.0873,3833.0
2024-04-11 11:25:00,102.29,102.39,102.25,102.39,6376.0,98.0873,98.1832,98.0489,98.1832,6376.0
2024-04-11 11:30:00,102.37,102.48,102.37,102.38,2933.0,98.164,98.2695,98.164,98.1736,2933.0
2024-04-11 11:35:00,102.35,102.47,102.33,102.4,4900.0,98.1448,98.2599,98.1256,98.1928,4900.0
2024-04-11 11:40:00,102.43,102.55,102.39,102.4,4458.0,98.2215,98.3366,98.1832,98.1928,4458.0
2024-04-11 11:45:00,102.43,102.6,102.42,102.55,2631.0,98.2215,98.3846,98.212,98.3366,2631.0
2024-04-11 11:50:00,102.57,102.68,102.57,102.66,3075.0,98.3558,98.4613,98.3558,98.4421,3075.0
2024-04-11 11:55:00,102.67,102.92,102.67,102.92,3778.0,98.4517,98.6914,98.4517,98.6914,3778.0
2024-04-11 12:00:00,102.92,102.99,102.87,102.97,11891.0,98.6914,98.7585,98.6435,98.7394,11891.0
2024-04-11 12:05:00,102.95,102.96,102.75,102.79,3574.0,98.7202,98.7298,98.5284,98.5667,3574.0
2024-04-11 12:10:00,102.77,102.84,102.77,102.79,1328.0,98.5476,98.6147,98.5476,98.5667,1328.0
2024-04-11 12:15:00,102.72,102.99,102.71,102.99,10416.0,98.4996,98.7585,98.49,98.7585,10416.0
2024-04-11 12:20:00,102.97,103.17,102.94,103.07,23038.0,98.7394,98.9311,98.7106,98.8352,23038.0
2024-04-11 12:25:00,103.05,103.15,102.83,102.83,8487.0,98.8161,98.912,98.6051,98.6051,8487.0
2024-04-11 12:30:00,102.81,102.84,102.75,102.84,6540.0,98.5859,98.6147,98.5284,98.6147,6540.0
2024-04-11 12:35:00,102.84,102.88,102.74,102.85,3618.0,98.6147,98.6531,98.5188,98.6243,3618.0
2024-04-11 12:40:00,102.83,102.91,102.75,102.87,4131.0,98.6051,98.6818,98.5284,98.6435,4131.0
2024-04-11 12:45:00,102.86,103.06,102.84,103.06,11486.0,98.6339,98.8257,98.6147,98.8257,11486.0
2024-04-11 12:50:00,103.07,103.07,102.91,102.97,6287.0,98.8352,98.8352,98.6818,98.7394,6287.0
2024-04-11 12:55:00,102.99,102.99,102.82,102.87,3941.0,98.7585,98.7585,98.5955,98.6435,3941.0
2024-04-11 13:00:00,102.88,103.15,102.75,103.11,7322.0,98.6531,98.912,98.5284,98.8736,7322.0
2024-04-11 13:05:00,103.1,103.25,103.1,103.17,5111.0,98.864,99.0078,98.864,98.9311,5111.0
2024-04-11 13:10:00,103.16,103.4,103.12,103.38,16475.0,98.9215,99.1517,98.8832,99.1325,16475.0
2024-04-11 13:15:00,103.39,103.39,103.2,103.37,7226.0,99.1421,99.1421,98.9599,99.1229,7226.0
2024-04-11 13:20:00,103.4,103.57,103.4,103.57,15369.0,99.1517,99.3147,99.1517,99.3147,15369.0
2024-04-11 13:25:00,103.64,103.82,103.44,103.5,25170.0,99.3818,99.5544,99.19,99.2476,25170.0
2024-04-11 13:30:00,103.45,103.54,103.39,103.45,7946.0,99.1996,99.2859,99.1421,99.1996,7946.0
2024-04-11 13:35:00,103.49,103.56,103.37,103.49,13630.0,99.238,99.3051,99.1229,99.238,13630.0
2024-04-11 13:40:00,103.5,103.67,103.42,103.57,8268.0,99.2476,99.4106,99.1709,99.3147,8268.0
2024-04-11 13:45:00,103.54,103.6,103.4,103.56,4608.0,99.2859,99.3435,99.1517,99.3051,4608.0
2024-04-11 13:50:00,103.63,103.66,103.51,103.53,4359.0,99.3722,99.401,99.2572,99.2763,4359.0
2024-04-11 13:55:00,103.53,103.62,103.51,103.59,4985.0,99.2763,99.3626,99.2572,99.3339,4985.0
2024-04-11 14:00:00,103.55,103.69,103.54,103.6,6041.0,99.2955,99.4298,99.2859,99.3435,6041.0
2024-04-11 14:05:00,103.67,104.01,103.67,103.98,2602.0,99.4106,99.7366,99.4106,99.7079,2602.0
2024-04-11 14:10:00,103.89,103.93,103.71,103.73,3806.0,99.6216,99.6599,99.4489,99.4681,3806.0
2024-04-11 14:15:00,103.78,103.86,103.77,103.85,3433.0,99.5161,99.5928,99.5065,99.5832,3433.0
2024-04-11 14:20:00,103.84,103.87,103.76,103.87,2214.0,99.5736,99.6024,99.4969,99.6024,2214.0
2024-04-11 14:25:00,103.9,104.16,103.87,104.14,5600.0,99.6311,99.8805,99.6024,99.8613,5600.0
2024-04-11 14:30:00,104.13,104.3,104.12,104.3,20493.0,99.8517,100.0147,99.8421,100.0147,20493.0
2024-04-11 14:35:00,104.29,104.43,104.19,104.42,25677.0,100.0051,100.1394,99.9092,100.1298,25677.0
2024-04-11 14:40:00,104.44,104.52,104.4,104.47,17740.0,100.149,100.2257,100.1106,100.1777,17740.0
2024-04-11 14:45:00,104.47,104.58,104.41,104.47,22162.0,100.1777,100.2832,100.1202,100.1777,22162.0
2024-04-11 14:50:00,104.5,104.56,104.4,104.52,33388.0,100.2065,100.264,100.1106,100.2257,33388.0
2024-04-11 14:55:00,104.52,104.57,104.49,104.53,15268.0,100.2257,100.2736,100.1969,100.2353,15268.0
2024-04-11 15:00:00,104.55,104.76,104.55,104.76,16237.0,100.2544,100.4558,100.2544,100.4558,16237.0
2024-04-11 15:05:00,104.77,104.91,104.68,104.69,14523.0,100.4654,100.5996,100.3791,100.3887,14523.0
2024-04-11 15:10:00,104.7,104.82,104.67,104.79,6651.0,100.3983,100.5133,100.3695,100.4846,6651.0
2024-04-11 15:15:00,104.77,104.77,104.59,104.59,11728.0,100.4654,100.4654,100.2928,100.2928,11728.0
2024-04-11 15:20:00,104.58,104.73,104.51,104.68,11916.0,100.2832,100.427,100.2161,100.3791,11916.0
2024-04-11 15:25:00,104.69,104.76,104.64,104.74,9661.0,100.3887,100.4558,100.3407,100.4366,9661.0
2024-04-11 15:30:00,104.71,104.73,104.56,104.6,8874.0,100.4079,100.427,100.264,100.3024,8874.0
2024-04-11 15:35:00,104.57,104.7,104.55,104.7,9061.0,100.2736,100.3983,100.2544,100.3983,9061.0
2024-04-11 15:40:00,104.72,104.82,104.59,104.59,15798.0,100.4175,100.5133,100.2928,100.2928,15798.0
2024-04-11 15:45:00,104.59,104.6,104.07,104.07,24211.0,100.2928,100.3024,99.7942,99.7942,24211.0
2024-04-11 15:50:00,104.06,104.29,103.97,104.22,49390.0,99.7846,100.0051,99.6983,99.938,49390.0
2024-04-11 15:55:00,104.28,104.38,104.27,104.32,108953.0,99.9955,100.0914,99.9859,100.0339,108953.0
2024-04-12 09:30:00,102.61,102.87,102.1,102.73,19436.0,98.3941,98.6435,97.9051,98.5092,19436.0
2024-04-12 09:35:00,102.87,103.21,102.76,103.11,7759.0,98.6435,98.9695,98.538,98.8736,7759.0
2024-04-12 09:40:00,102.99,103.76,102.98,103.63,6501.0,98.7585,99.4969,98.7489,99.3722,6501.0
2024-04-12 09:45:00,103.65,103.66,103.39,103.45,5921.0,99.3914,99.401,99.1421,99.1996,5921.0
2024-04-12 09:50:00,103.47,103.49,103.01,103.1,12418.0,99.2188,99.238,98.7777,98.864,12418.0
2024-04-12 09:55:00,103.05,103.05,102.75,102.77,8740.0,98.8161,98.8161,98.5284,98.5476,8740.0
2024-04-12 10:00:00,102.81,102.81,102.29,102.56,17299.0,98.5859,98.5859,98.0873,98.3462,17299.0
2024-04-12 10:05:00,102.58,102.63,102.1,102.15,32563.0,98.3654,98.4133,97.9051,97.953,32563.0
2024-04-12 10:10:00,102.16,102.38,102.14,102.3,23460.0,97.9626,98.1736,97.9435,98.0969,23460.0
2024-04-12 10:15:00,102.21,102.25,101.94,102.09,16414.0,98.0106,98.0489,97.7517,97.8955,16414.0
2024-04-12 10:20:00,102.08,102.32,102.02,102.25,6100.0,97.8859,98.1161,97.8284,98.0489,6100.0
2024-04-12 10:25:00,102.26,102.41,102.17,102.31,4975.0,98.0585,98.2024,97.9722,98.1065,4975.0
2024-04-12 10:30:00,102.26,102.33,102.05,102.1,18888.0,98.0585,98.1256,97.8572,97.9051,18888.0
2024-04-12 10:35:00,102.11,102.11,101.76,101.84,10829.0,97.9147,97.9147,97.5791,97.6558,10829.0
2024-04-12 10:40:00,101.81,101.9,101.76,101.82,8461.0,97.627,97.7133,97.5791,97.6366,8461.0
2024-04-12 10:45:00,101.81,101.93,101.79,101.82,5495.0,97.627,97.7421,97.6078,97.6366,5495.0
2024-04-12 10:50:00,101.8,102.07,101.77,102.07,6837.0,97.6174,97.8763,97.5887,97.8763,6837.0
2024-04-12 10:55:00,102.07,102.07,101.92,101.93,6532.0,97.8763,97.8763,97.7325,97.7421,6532.0
2024-04-12 11:00:00,101.92,102.25,101.92,102.18,9245.0,97.7325,98.0489,97.7325,97.9818,9245.0
2024-04-12 11:05:00,102.15,102.26,102.08,102.09,9264.0,97.953,98.0585,97.8859,97.8955,9264.0
2024-04-12 11:10:00,102.08,102.15,102.03,102.07,4971.0,97.8859,97.953,97.838,97.8763,4971.0
2024-04-12 11:15:00,102.05,102.24,101.98,102.23,3932.0,97.8572,98.0393,97.79,98.0298,3932.0
2024-04-12 11:20:00,102.29,102.32,102.19,102.32,5398.0,98.0873,98.1161,97.9914,98.1161,5398.0
2024-04-12 11:25:00,102.28,102.32,102.16,102.32,7792.0,98.0777,98.1161,97.9626,98.1161,7792.0
2024-04-12 11:30:00,102.34,102.39,102.15,102.24,3423.0,98.1352,98.1832,97.953,98.0393,3423.0
2024-04-12 11:35:00,102.25,102.4,102.18,102.19,5128.0,98.0489,98.1928,97.9818,97.9914,5128.0
2024-04-12 11:40:00,102.22,102.22,102.01,102.12,5194.0,98.0202,98.0202,97.8188,97.9243,5194.0
2024-04-12 11:45:00,102.13,102.36,102.09,102.36,4282.0,97.9339,98.1544,97.8955,98.1544,4282.0
2024-04-12 11:50:00,102.36,102.36,102.17,102.22,6482.0,98.1544,98.1544,97.9722,98.0202,6482.0
2024-04-12 11:55:00,102.17,102.22,102.12,102.12,3553.0,97.9722,98.0202,97.9243,97.9243,3553.0
2024-04-12 12:00:00,102.11,102.13,101.99,102.06,7631.0,97.9147,97.9339,97.7996,97.8667,7631.0
2024-04-12 12:05:00,102.05,102.16,102.04,102.08,3526.0,97.8572,97.9626,97.8476,97.8859,3526.0
2024-04-12 12:10:00,102.09,102.11,101.97,101.97,3609.0,97.8955,97.9147,97.7804,97.7804,3609.0
2024-04-12 12:15:00,101.98,102.03,101.85,101.87,5744.0,97.79,97.838,97.6654,97.6845,5744.0
2024-04-12 12:20:00,101.86,101.87,101.7,101.75,4570.0,97.675,97.6845,97.5215,97.5695,4570.0
2024-04-12 12:25:00,101.76,101.93,101.76,101.85,4701.0,97.5791,97.7421,97.5791,97.6654,4701.0
2024-04-12 12:30:00,101.82,101.86,101.73,101.8,4464.0,97.6366,97.675,97.5503,97.6174,4464.0
2024-04-12 12:35:00,101.8,101.82,101.59,101.7,6732.0,97.6174,97.6366,97.4161,97.5215,6732.0
2024-04-12 12:40:00,101.7,101.74,101.63,101.67,7635.0,97.5215,97.5599,97.4544,97.4928,7635.0
2024-04-12 12:45:00,101.71,101.75,101.65,101.69,4000.0,97.5311,97.5695,97.4736,97.5119,4000.0
2024-04-12 12:50:00,101.71,101.82,101.71,101.77,4312.0,97.5311,97.6366,97.5311,97.5887,4312.0
2024-04-12 12:55:00,101.74,101.85,101.73,101.8,5074.0,97.5599,97.6654,97.5503,97.6174,5074.0
2024-04-12 13:00:00,101.79,101.86,101.62,101.62,8947.0,97.6078,97.675,97.4448,97.4448,8947.0
2024-04-12 13:05:00,101.68,101.76,101.58,101.63,4653.0,97.5024,97.5791,97.4065,97.4544,4653.0
2024-04-12 13:10:00,101.65,101.82,101.64,101.79,3800.0,97.4736,97.6366,97.464,97.6078,3800.0
2024-04-12 13:15:00,101.83,101.91,101.7,101.7,6815.0,97.6462,97.7229,97.5215,97.5215,6815.0
2024-04-12 13:20:00,101.69,101.74,101.52,101.56,6302.0,97.5119,97.5599,97.3489,97.3873,6302.0
2024-04-12 13:25:00,101.55,101.61,101.44,101.52,3300.0,97.3777,97.4352,97.2722,97.3489,3300.0
2024-04-12 13:30:00,101.49,101.53,101.42,101.53,4420.0,97.3202,97.3585,97.253,97.3585,4420.0
2024-04-12 13:35:00,101.56,101.61,101.52,101.56,3980.0,97.3873,97.4352,97.3489,97.3873,3980.0
2024-04-12 13:40:00,101.59,101.81,101.59,101.76,4718.0,97.4161,97.627,97.4161,97.5791,4718.0
2024-04-12 13:45:00,101.76,101.88,101.68,101.82,7552.0,97.5791,97.6941,97.5024,97.6366,7552.0
2024-04-12 13:50:00,101.83,101.84,101.67,101.67,3378.0,97.6462,97.6558,97.4928,97.4928,3378.0
2024-04-12 13:55:00,101.68,101.73,101.6,101.6,4529.0,97.5024,97.5503,97.4256,97.4256,4529.0
2024-04-12 14:00:00,101.59,101.59,101.4,101.5,7164.0,97.4161,97.4161,97.2339,97.3298,7164.0
2024-04-12 14:05:00,101.53,101.85,101.53,101.81,8144.0,97.3585,97.6654,97.3585,97.627,8144.0
2024-04-12 14:10:00,101.8,101.94,101.77,101.86,3624.0,97.6174,97.7517,97.5887,97.675,3624.0
2024-04-12 14:15:00,101.82,102.0,101.82,101.92,4412.0,97.6366,97.8092,97.6366,97.7325,4412.0
2024-04-12 14:20:00,101.97,101.99,101.87,101.88,4424.0,97.7804,97.7996,97.6845,97.6941,4424.0
2024-04-12 14:25:00,101.82,101.84,101.71,101.73,5177.0,97.6366,97.6558,97.5311,97.5503,5177.0
2024-04-12 14:30:00,101.64,101.83,101.58,101.8,10269.0,97.464,97.6462,97.4065,97.6174,10269.0
2024-04-12 14:35:00,101.79,101.82,101.7,101.7,4646.0,97.6078,97.6366,97.5215,97.5215,4646.0
2024-04-12 14:40:00,101.71,101.89,101.66,101.75,4938.0,97.5311,97.7037,97.4832,97.5695,4938.0
2024-04-12 14:45:00,101.79,101.84,101.73,101.75,3894.0,97.6078,97.6558,97.5503,97.5695,3894.0
2024-04-12 14:50:00,101.79,101.87,101.76,101.8,3899.0,97.6078,97.6845,97.5791,97.6174,3899.0
2024-04-12 14:55:00,101.82,101.85,101.7,101.71,5311.0,97.6366,97.6654,97.5215,97.5311,5311.0
2024-04-12 15:00:00,101.68,101.75,101.58,101.72,7417.0,97.5024,97.5695,97.4065,97.5407,7417.0
2024-04-12 15:05:00,101.71,101.71,101.49,101.51,9714.0,97.5311,97.5311,97.3202,97.3393,9714.0
2024-04-12 15:10:00,101.5,101.5,101.33,101.33,8730.0,97.3298,97.3298,97.1667,97.1667,8730.0
2024-04-12 15:15:00,101.32,101.47,101.32,101.41,9094.0,97.1571,97.301,97.1571,97.2434,9094.0
2024-04-12 15:20:00,101.42,101.47,101.33,101.39,8602.0,97.253,97.301,97.1667,97.2243,8602.0
2024-04-12 15:25:00,101.41,101.42,101.21,101.22,21901.0,97.2434,97.253,97.0517,97.0613,21901.0
2024-04-12 15:30:00,101.23,101.46,101.23,101.38,7815.0,97.0708,97.2914,97.0708,97.2147,7815.0
2024-04-12 15:35:00,101.4,101.43,101.27,101.28,7026.0,97.2339,97.2626,97.1092,97.1188,7026.0
2024-04-12 15:40:00,101.29,101.88,101.28,101.85,18149.0,97.1284,97.6941,97.1188,97.6654,18149.0
2024-04-12 15:45:00,101.87,102.1,101.79,102.07,22366.0,97.6845,97.9051,97.6078,97.8763,22366.0
2024-04-12 15:50:00,102.09,102.14,101.48,101.66,47500.0,97.8955,97.9435,97.3106,97.4832,47500.0
2024-04-12 15:55:00,101.65,101.73,101.47,101.54,129136.0,97.4736,97.5503,97.301,97.3681,129136.0
2024-04-15 09:30:00,102.76,102.76,102.37,102.68,18601.0,98.538,98.538,98.164,98.4613,18601.0
2024-04-15 09:35:00,102.65,102.91,102.65,102.71,1899.0,98.4325,98.6818,98.4325,98.49,1899.0
2024-04-15 09:40:00,102.76,102.85,102.53,102.54,2942.0,98.538,98.6243,98.3174,98.327,2942.0
2024-04-15 09:45:00,102.43,102.43,102.25,102.26,2604.0,98.2215,98.2215,98.0489,98.0585,2604.0
2024-04-15 09:50:00,102.28,102.28,102.1,102.19,1865.0,98.0777,98.0777,97.9051,97.9914,1865.0
2024-04-15 09:55:00,102.17,102.53,102.13,102.53,2559.0,97.9722,98.3174,97.9339,98.3174,2559.0
2024-04-15 10:00:00,102.38,102.38,102.25,102.25,3928.0,98.1736,98.1736,98.0489,98.0489,3928.0
2024-04-15 10:05:00,102.11,102.13,101.69,101.69,8107.0,97.9147,97.9339,97.5119,97.5119,8107.0
2024-04-15 10:10:00,101.63,101.67,101.48,101.54,3076.0,97.4544,97.4928,97.3106,97.3681,3076.0
2024-04-15 10:15:00,101.55,101.68,101.47,101.54,2000.0,97.3777,97.5024,97.301,97.3681,2000.0
2024-04-15 10:20:00,101.53,101.58,101.46,101.53,2257.0,97.3585,97.4065,97.2914,97.3585,2257.0
2024-04-15 10:25:00,101.54,101.57,101.37,101.41,3347.0,97.3681,97.3969,97.2051,97.2434,3347.0
2024-04-15 10:30:00,101.36,101.67,101.29,101.67,3532.0,97.1955,97.4928,97.1284,97.4928,3532.0
2024-04-15 10:35:00,101.63,101.67,101.43,101.55,3743.0,97.4544,97.4928,97.2626,97.3777,3743.0
2024-04-15 10:40:00,101.54,101.73,101.53,101.63,3327.0,97.3681,97.5503,97.3585,97.4544,3327.0
2024-04-15 10:45:00,101.55,101.71,101.44,101.71,1833.0,97.3777,97.5311,97.2722,97.5311,1833.0
2024-04-15 10:50:00,101.71,101.71,101.46,101.46,1225.0,97.5311,97.5311,97.2914,97.2914,1225.0
2024-04-15 10:55:00,101.54,101.63,101.52,101.56,5470.0,97.3681,97.4544,97.3489,97.3873,5470.0
2024-04-15 11:00:00,101.57,101.82,101.57,101.76,3517.0,97.3969,97.6366,97.3969,97.5791,3517.0
2024-04-15 11:05:00,101.76,101.8,101.55,101.58,3209.0,97.5791,97.6174,97.3777,97.4065,3209.0
2024-04-15 11:10:00,101.69,101.69,101.38,101.4,16723.0,97.5119,97.5119,97.2147,97.2339,16723.0
2024-04-15 11:15:00,101.36,101.43,101.12,101.16,6148.0,97.1955,97.2626,96.9654,97.0037,6148.0
2024-04-15 11:20:00,101.18,101.28,101.17,101.28,3010.0,97.0229,97.1188,97.0133,97.1188,3010.0
2024-04-15 11:25:00,101.26,101.48,101.26,101.44,1418.0,97.0996,97.3106,97.0996,97.2722,1418.0
2024-04-15 11:30:00,101.47,101.65,101.47,101.61,8778.0,97.301,97.4736,97.301,97.4352,8778.0
2024-04-15 11:35:00,101.61,101.73,101.6,101.67,5017.0,97.4352,97.5503,97.4256,97.4928,5017.0
2024-04-15 11:40:00,101.68,101.68,101.52,101.55,11338.0,97.5024,97.5024,97.3489,97.3777,11338.0
2024-04-15 11:45:00,101.59,101.61,101.53,101.55,2255.0,97.4161,97.4352,97.3585,97.3777,2255.0
2024-04-15 11:50:00,101.53,101.72,101.48,101.66,11025.0,97.3585,97.5407,97.3106,97.4832,11025.0
2024-04-15 11:55:00,101.7,101.71,101.57,101.58,5250.0,97.5215,97.5311,97.3969,97.4065,5250.0
2024-04-15 12:00:00,101.61,101.92,101.58,101.9,5609.0,97.4352,97.7325,97.4065,97.7133,5609.0
2024-04-15 12:05:00,101.91,101.91,101.72,101.81,5699.0,97.7229,97.7229,97.5407,97.627,5699.0
2024-04-15 12:10:00,101.78,101.78,101.66,101.78,3305.0,97.5982,97.5982,97.4832,97.5982,3305.0
2024-04-15 12:15:00,101.77,101.77,101.61,101.63,12577.0,97.5887,97.5887,97.4352,97.4544,12577.0
2024-04-15 12:20:00,101.64,101.76,101.35,101.39,8131.0,97.464,97.5791,97.1859,97.2243,8131.0
2024-04-15 12:25:00,101.38,101.39,101.23,101.33,7661.0,97.2147,97.2243,97.0708,97.1667,7661.0
2024-04-15 12:30:00,101.31,101.44,101.23,101.44,6040.0,97.1476,97.2722,97.0708,97.2722,6040.0
2024-04-15 12:35:00,101.44,101.44,101.29,101.33,3300.0,97.2722,97.2722,97.1284,97.1667,3300.0
2024-04-15 12:40:00,101.4,101.48,101.33,101.4,2211.0,97.2339,97.3106,97.1667,97.2339,2211.0
2024-04-15 12:45:00,101.36,101.41,101.3,101.35,2126.0,97.1955,97.2434,97.138,97.1859,2126.0
2024-04-15 12:50:00,101.35,101.38,101.29,101.33,3562.0,97.1859,97.2147,97.1284,97.1667,3562.0
2024-04-15 12:55:00,101.34,101.38,101.3,101.34,3559.0,97.1763,97.2147,97.138,97.1763,3559.0
2024-04-15 13:00:00,101.34,101.34,101.25,101.25,6828.0,97.1763,97.1763,97.09,97.09,6828.0
2024-04-15 13:05:00,101.27,101.42,101.25,101.38,1628.0,97.1092,97.253,97.09,97.2147,1628.0
2024-04-15 13:10:00,101.36,101.37,101.25,101.26,2291.0,97.1955,97.2051,97.09,97.0996,2291.0
2024-04-15 13:15:00,101.27,101.35,101.09,101.09,11916.0,97.1092,97.1859,96.9366,96.9366,11916.0
2024-04-15 13:20:00,101.09,101.09,100.74,100.85,19774.0,96.9366,96.9366,96.601,96.7065,19774.0
2024-04-15 13:25:00,100.83,100.83,100.41,100.41,7415.0,96.6873,96.6873,96.2845,96.2845,7415.0
2024-04-15 13:30:00,100.35,100.39,100.17,100.39,13417.0,96.227,96.2654,96.0544,96.2654,13417.0
2024-04-15 13:35:00,100.4,100.5,100.04,100.07,6874.0,96.2749,96.3708,95.9297,95.9585,6874.0
2024-04-15 13:40:00,100.05,100.29,100.01,100.01,10220.0,95.9393,96.1695,95.901,95.901,10220.0
2024-04-15 13:45:00,100.01,100.2,99.95,99.98,35283.0,95.901,96.0832,95.8434,95.8722,35283.0
2024-04-15 13:50:00,100.01,100.09,99.88,100.0,12424.0,95.901,95.9777,95.7763,95.8914,12424.0
2024-04-15 13:55:00,99.93,100.21,99.93,100.13,9262.0,95.8243,96.0928,95.8243,96.016,9262.0
2024-04-15 14:00:00,100.12,100.21,99.93,100.1,5067.0,96.0064,96.0928,95.8243,95.9873,5067.0
2024-04-15 14:05:00,100.12,100.22,100.11,100.21,2024.0,96.0064,96.1023,95.9969,96.0928,2024.0
2024-04-15 14:10:00,100.17,100.17,100.08,100.14,1500.0,96.0544,96.0544,95.9681,96.0256,1500.0
2024-04-15 14:15:00,100.18,100.34,100.07,100.32,8417.0,96.064,96.2174,95.9585,96.1982,8417.0
2024-04-15 14:20:00,100.29,100.31,99.96,99.98,5227.0,96.1695,96.1886,95.853,95.8722,5227.0
2024-04-15 14:25:00,99.98,100.14,99.97,100.06,4105.0,95.8722,96.0256,95.8626,95.9489,4105.0
2024-04-15 14:30:00,100.05,100.16,99.97,100.16,3832.0,95.9393,96.0448,95.8626,96.0448,3832.0
2024-04-15 14:35:00,100.17,100.25,99.88,99.93,4941.0,96.0544,96.1311,95.7763,95.8243,4941.0
2024-04-15 14:40:00,99.9,99.94,99.68,99.74,9138.0,95.7955,95.8338,95.5845,95.6421,9138.0
2024-04-15 14:45:00,99.75,99.76,99.66,99.71,4404.0,95.6517,95.6612,95.5653,95.6133,4404.0
2024-04-15 14:50:00,99.73,99.73,99.63,99.7,3350.0,95.6325,95.6325,95.5366,95.6037,3350.0
2024-04-15 14:55:00,99.74,99.79,99.65,99.72,14518.0,95.6421,95.69,95.5558,95.6229,14518.0
2024-04-15 15:00:00,99.71,99.71,99.53,99.55,13506.0,95.6133,95.6133,95.4407,95.4599,13506.0
2024-04-15 15:05:00,99.45,99.54,99.4,99.54,15631.0,95.364,95.4503,95.316,95.4503,15631.0
2024-04-15 15:10:00,99.54,99.55,99.44,99.48,4978.0,95.4503,95.4599,95.3544,95.3927,4978.0
2024-04-15 15:15:00,99.53,99.54,99.33,99.39,4225.0,95.4407,95.4503,95.2489,95.3064,4225.0
2024-04-15 15:20:00,99.39,99.64,99.37,99.54,10248.0,95.3064,95.5462,95.2873,95.4503,10248.0
2024-04-15 15:25:00,99.54,99.6,99.37,99.37,5018.0,95.4503,95.5078,95.2873,95.2873,5018.0
2024-04-15 15:30:00,99.36,99.76,99.36,99.72,9221.0,95.2777,95.6612,95.2777,95.6229,9221.0
2024-04-15 15:35:00,99.7,99.73,99.56,99.71,19113.0,95.6037,95.6325,95.4695,95.6133,19113.0
2024-04-15 15:40:00,99.73,99.73,99.51,99.57,11536.0,95.6325,95.6325,95.4215,95.479,11536.0
2024-04-15 15:45:00,99.58,100.01,99.52,100.01,30837.0,95.4886,95.901,95.4311,95.901,30837.0
2024-04-15 15:50:00,99.96,100.26,99.84,100.26,44092.0,95.853,96.1407,95.738,96.1407,44092.0
2024-04-15 15:55:00,100.24,100.43,100.21,100.23,117773.0,96.1215,96.3037,96.0928,96.1119,117773.0
2024-04-16 09:30:00,100.62,100.73,100.31,100.48,25735.0,96.4859,96.5914,96.1886,96.3517,25735.0
2024-04-16 09:35:00,100.52,100.53,100.19,100.19,5249.0,96.39,96.3996,96.0736,96.0736,5249.0
2024-04-16 09:40:00,100.23,100.48,99.79,100.08,11280.0,96.1119,96.3517,95.69,95.9681,11280.0
2024-04-16 09:45:00,100.12,100.16,99.89,99.89,4693.0,96.0064,96.0448,95.7859,95.7859,4693.0
2024-04-16 09:50:00,99.88,99.94,99.61,99.77,24618.0,95.7763,95.8338,95.5174,95.6708,24618.0
2024-04-16 09:55:00,99.7,100.07,99.7,99.89,9522.0,95.6037,95.9585,95.6037,95.7859,9522.0
2024-04-16 10:00:00,99.93,99.93,99.62,99.73,9722.0,95.8243,95.8243,95.527,95.6325,9722.0
2024-04-16 10:05:00,99.75,99.78,99.45,99.5,4912.0,95.6517,95.6804,95.364,95.4119,4912.0
2024-04-16 10:10:00,99.43,99.84,99.39,99.82,5834.0,95.3448,95.738,95.3064,95.7188,5834.0
2024-04-16 10:15:00,99.86,100.26,99.81,100.26,11919.0,95.7571,96.1407,95.7092,96.1407,11919.0
2024-04-16 10:20:00,100.27,100.41,100.01,100.16,11906.0,96.1503,96.2845,95.901,96.0448,11906.0
2024-04-16 10:25:00,100.16,100.21,100.04,100.11,4772.0,96.0448,96.0928,95.9297,95.9969,4772.0
2024-04-16 10:30:00,100.09,100.17,99.84,99.84,13724.0,95.9777,96.0544,95.738,95.738,13724.0
2024-04-16 10:35:00,99.88,99.88,99.54,99.72,7034.0,95.7763,95.7763,95.4503,95.6229,7034.0
2024-04-16 10:40:00,99.69,99.96,99.69,99.96,5831.0,95.5941,95.853,95.5941,95.853,5831.0
2024-04-16 10:45:00,99.98,100.07,99.9,100.0,5716.0,95.8722,95.9585,95.7955,95.8914,5716.0
2024-04-16 10:50:00,99.96,99.96,99.72,99.82,4054.0,95.853,95.853,95.6229,95.7188,4054.0
2024-04-16 10:55:00,99.78,99.79,99.64,99.65,5373.0,95.6804,95.69,95.5462,95.5558,5373.0
2024-04-16 11:00:00,99.65,99.93,99.6,99.91,6613.0,95.5558,95.8243,95.5078,95.8051,6613.0
2024-04-16 11:05:00,99.92,99.94,99.75,99.76,4878.0,95.8147,95.8338,95.6517,95.6612,4878.0
2024-04-16 11:10:00,99.76,99.88,99.71,99.77,9912.0,95.6612,95.7763,95.6133,95.6708,9912.0
2024-04-16 11:15:00,99.73,99.96,99.7,99.95,11031.0,95.6325,95.853,95.6037,95.8434,11031.0
2024-04-16 11:20:00,99.97,100.34,99.97,100.28,3504.0,95.8626,96.2174,95.8626,96.1599,3504.0
2024-04-16 11:25:00,100.26,100.4,100.25,100.34,4445.0,96.1407,96.2749,96.1311,96.2174,4445.0
2024-04-16 11:30:00,100.27,100.27,100.07,100.2,4952.0,96.1503,96.1503,95.9585,96.0832,4952.0
2024-04-16 11:35:00,100.16,100.21,100.16,100.17,1569.0,96.0448,96.0928,96.0448,96.0544,1569.0
2024-04-16 11:40:00,100.15,100.2,100.11,100.2,4822.0,96.0352,96.0832,95.9969,96.0832,4822.0
2024-04-16 11:45:00,100.22,100.22,100.04,100.12,3276.0,96.1023,96.1023,95.9297,96.0064,3276.0
2024-04-16 11:50:00,100.13,100.3,100.11,100.3,3220.0,96.016,96.1791,95.9969,96.1791,3220.0
2024-04-16 11:55:00,100.35,100.35,100.13,100.15,4244.0,96.227,96.227,96.016,96.0352,4244.0
2024-04-16 12:00:00,100.11,100.11,99.95,100.01,3323.0,95.9969,95.9969,95.8434,95.901,3323.0
2024-04-16 12:05:00,100.06,100.29,99.98,100.28,4809.0,95.9489,96.1695,95.8722,96.1599,4809.0
2024-04-16 12:10:00,100.31,100.31,100.09,100.11,2400.0,96.1886,96.1886,95.9777,95.9969,2400.0
2024-04-16 12:15:00,100.06,100.27,100.06,100.26,2202.0,95.9489,96.1503,95.9489,96.1407,2202.0
2024-04-16 12:20:00,100.21,100.29,100.15,100.17,2600.0,96.0928,96.1695,96.0352,96.0544,2600.0
2024-04-16 12:25:00,100.21,100.34,100.08,100.08,6750.0,96.0928,96.2174,95.9681,95.9681,6750.0
2024-04-16 12:30:00,100.11,100.15,99.88,99.89,1714.0,95.9969,96.0352,95.7763,95.7859,1714.0
2024-04-16 12:35:00,99.89,99.89,99.79,99.79,2609.0,95.7859,95.7859,95.69,95.69,2609.0
2024-04-16 12:40:00,99.83,99.99,99.83,99.95,3120.0,95.7284,95.8818,95.7284,95.8434,3120.0
2024-04-16 12:45:00,99.97,100.07,99.96,100.0,2455.0,95.8626,95.9585,95.853,95.8914,2455.0
2024-04-16 12:50:00,99.99,100.16,99.97,99.98,2227.0,95.8818,96.0448,95.8626,95.8722,2227.0
2024-04-16 12:55:00,99.95,99.96,99.85,99.96,5060.0,95.8434,95.853,95.7475,95.853,5060.0
2024-04-16 13:00:00,100.02,100.03,99.85,99.88,4208.0,95.9106,95.9201,95.7475,95.7763,4208.0
2024-04-16 13:05:00,99.91,100.14,99.88,100.03,8681.0,95.8051,96.0256,95.7763,95.9201,8681.0
2024-04-16 13:10:00,100.02,100.09,99.83,100.03,6200.0,95.9106,95.9777,95.7284,95.9201,6200.0
2024-04-16 13:15:00,99.98,100.05,99.93,99.97,3723.0,95.8722,95.9393,95.8243,95.8626,3723.0
2024-04-16 13:20:00,99.99,99.99,99.89,99.94,2836.0,95.8818,95.8818,95.7859,95.8338,2836.0
2024-04-16 13:25:00,99.9,99.97,99.74,99.74,5804.0,95.7955,95.8626,95.6421,95.6421,5804.0
2024-04-16 13:30:00,99.74,99.74,99.22,99.4,13671.0,95.6421,95.6421,95.1434,95.316,13671.0
2024-04-16 13:35:00,99.47,99.75,99.47,99.49,7751.0,95.3832,95.6517,95.3832,95.4023,7751.0
2024-04-16 13:40:00,99.66,99.84,99.59,99.65,2954.0,95.5653,95.738,95.4982,95.5558,2954.0
2024-04-16 13:45:00,99.66,99.68,99.34,99.35,4934.0,95.5653,95.5845,95.2585,95.2681,4934.0
2024-04-16 13:50:00,99.33,99.61,99.21,99.48,11883.0,95.2489,95.5174,95.1338,95.3927,11883.0
2024-04-16 13:55:00,99.47,99.6,99.43,99.5,4150.0,95.3832,95.5078,95.3448,95.4119,4150.0
2024-04-16 14:00:00,99.49,99.49,99.33,99.42,4813.0,95.4023,95.4023,95.2489,95.3352,4813.0
2024-04-16 14:05:00,99.42,99.99,99.38,99.96,7183.0,95.3352,95.8818,95.2969,95.853,7183.0
2024-04-16 14:10:00,99.91,100.02,99.59,99.59,4935.0,95.8051,95.9106,95.4982,95.4982,4935.0
2024-04-16 14:15:00,99.49,99.49,99.17,99.17,6277.0,95.4023,95.4023,95.0955,95.0955,6277.0
2024-04-16 14:20:00,99.21,99.24,98.97,99.12,11211.0,95.1338,95.1626,94.9037,95.0475,11211.0
2024-04-16 14:25:00,99.15,99.31,99.03,99.11,7111.0,95.0763,95.2297,94.9612,95.0379,7111.0
2024-04-16 14:30:00,99.13,99.33,99.04,99.32,7398.0,95.0571,95.2489,94.9708,95.2393,7398.0
2024-04-16 14:35:00,99.32,99.4,99.18,99.27,4485.0,95.2393,95.316,95.1051,95.1914,4485.0
2024-04-16 14:40:00,99.23,99.42,99.2,99.35,7302.0,95.153,95.3352,95.1242,95.2681,7302.0
2024-04-16 14:45:00,99.28,99.35,99.19,99.24,5725.0,95.201,95.2681,95.1147,95.1626,5725.0
2024-04-16 14:50:00,99.19,99.51,99.19,99.45,4578.0,95.1147,95.4215,95.1147,95.364,4578.0
2024-04-16 14:55:00,99.42,99.64,99.38,99.64,7490.0,95.3352,95.5462,95.2969,95.5462,7490.0
2024-04-16 15:00:00,99.64,99.64,99.4,99.4,7703.0,95.5462,95.5462,95.316,95.316,7703.0
2024-04-16 15:05:00,99.39,99.63,99.37,99.49,10498.0,95.3064,95.5366,95.2873,95.4023,10498.0
2024-04-16 15:10:00,99.47,99.51,99.35,99.38,15376.0,95.3832,95.4215,95.2681,95.2969,15376.0
2024-04-16 15:15:00,99.35,99.41,99.28,99.41,11103.0,95.2681,95.3256,95.201,95.3256,11103.0
2024-04-16 15:20:00,99.42,99.61,99.33,99.55,25156.0,95.3352,95.5174,95.2489,95.4599,25156.0
2024-04-16 15:25:00,99.55,99.68,99.52,99.59,11256.0,95.4599,95.5845,95.4311,95.4982,11256.0
2024-04-16 15:30:00,99.55,99.59,99.18,99.21,11467.0,95.4599,95.4982,95.1051,95.1338,11467.0
2024-04-16 15:35:00,99.12,99.37,99.11,99.31,22012.0,95.0475,95.2873,95.0379,95.2297,22012.0
2024-04-16 15:40:00,99.31,99.4,99.27,99.38,12595.0,95.2297,95.316,95.1914,95.2969,12595.0
2024-04-16 15:45:00,99.39,99.52,99.39,99.48,20712.0,95.3064,95.4311,95.3064,95.3927,20712.0
2024-04-16 15:50:00,99.47,99.47,99.12,99.31,55315.0,95.3832,95.3832,95.0475,95.2297,55315.0
2024-04-16 15:55:00,99.35,99.43,98.95,98.99,142442.0,95.2681,95.3448,94.8845,94.9229,142442.0
2024-04-17 09:30:00,99.49,99.49,98.56,99.17,35289.0,95.4023,95.4023,94.5105,95.0955,35289.0
2024-04-17 09:35:00,99.18,99.6,99.09,99.36,12340.0,95.1051,95.5078,95.0188,95.2777,12340.0
2024-04-17 09:40:00,99.41,99.49,99.28,99.45,6956.0,95.3256,95.4023,95.201,95.364,6956.0
2024-04-17 09:45:00,99.47,99.47,99.08,99.18,8753.0,95.3832,95.3832,95.0092,95.1051,8753.0
2024-04-17 09:50:00,99.17,99.5,99.1,99.42,9233.0,95.0955,95.4119,95.0284,95.3352,9233.0
2024-04-17 09:55:00,99.44,99.52,99.23,99.23,12993.0,95.3544,95.4311,95.153,95.153,12993.0
2024-04-17 10:00:00,99.26,99.26,99.01,99.01,5676.0,95.1818,95.1818,94.9421,94.9421,5676.0
2024-04-17 10:05:00,99.04,99.33,98.92,99.26,10429.0,94.9708,95.2489,94.8558,95.1818,10429.0
2024-04-17 10:10:00,99.26,99.26,98.83,99.01,19375.0,95.1818,95.1818,94.7695,94.9421,19375.0
2024-04-17 10:15:00,99.01,99.12,98.85,99.07,16073.0,94.9421,95.0475,94.7886,94.9996,16073.0
2024-04-17 10:20:00,99.06,99.11,98.84,98.92,3949.0,94.99,95.0379,94.779,94.8558,3949.0
2024-04-17 10:25:00,98.92,99.06,98.89,98.96,3712.0,94.8558,94.99,94.827,94.8941,3712.0
2024-04-17 10:30:00,99.03,99.03,98.84,98.87,7051.0,94.9612,94.9612,94.779,94.8078,7051.0
2024-04-17 10:35:00,98.86,99.05,98.83,98.98,14960.0,94.7982,94.9804,94.7695,94.9133,14960.0
2024-04-17 10:40:00,98.97,99.23,98.97,99.16,5901.0,94.9037,95.153,94.9037,95.0859,5901.0
2024-04-17 10:45:00,99.19,99.3,99.07,99.27,13141.0,95.1147,95.2201,94.9996,95.1914,13141.0
2024-04-17 10:50:00,99.28,99.31,98.92,99.01,7204.0,95.201,95.2297,94.8558,94.9421,7204.0
2024-04-17 10:55:00,99.05,99.32,99.03,99.28,6223.0,94.9804,95.2393,94.9612,95.201,6223.0
2024-04-17 11:00:00,99.28,99.29,99.21,99.24,7733.0,95.201,95.2106,95.1338,95.1626,7733.0
2024-04-17 11:05:00,99.21,99.21,98.87,98.89,9826.0,95.1338,95.1338,94.8078,94.827,9826.0
2024-04-17 11:10:00,98.91,98.99,98.81,98.81,6306.0,94.8462,94.9229,94.7503,94.7503,6306.0
2024-04-17 11:15:00,98.84,99.0,98.83,98.89,3610.0,94.779,94.9325,94.7695,94.827,3610.0
2024-04-17 11:20:00,98.93,98.96,98.82,98.92,4970.0,94.8653,94.8941,94.7599,94.8558,4970.0
2024-04-17 11:25:00,98.93,98.98,98.82,98.85,5297.0,94.8653,94.9133,94.7599,94.7886,5297.0
2024-04-17 11:30:00,98.83,98.83,98.46,98.54,8417.0,94.7695,94.7695,94.4147,94.4914,8417.0
2024-04-17 11:35:00,98.53,98.71,98.53,98.68,3919.0,94.4818,94.6544,94.4818,94.6256,3919.0
2024-04-17 11:40:00,98.7,98.78,98.65,98.69,4739.0,94.6448,94.7215,94.5968,94.6352,4739.0
2024-04-17 11:45:00,98.71,98.73,98.51,98.51,5623.0,94.6544,94.6736,94.4626,94.4626,5623.0
2024-04-17 11:50:00,98.54,98.66,98.49,98.63,3651.0,94.4914,94.6064,94.4434,94.5777,3651.0
2024-04-17 11:55:00,98.63,98.78,98.62,98.65,7896.0,94.5777,94.7215,94.5681,94.5968,7896.0
2024-04-17 12:00:00,98.64,98.64,98.34,98.35,9097.0,94.5873,94.5873,94.2996,94.3092,9097.0
2024-04-17 12:05:00,98.35,98.35,98.12,98.23,9934.0,94.3092,94.3092,94.0886,94.1941,9934.0
2024-04-17 12:10:00,98.26,98.54,98.26,98.5,8082.0,94.2229,94.4914,94.2229,94.453,8082.0
2024-04-17 12:15:00,98.45,98.49,98.36,98.45,5504.0,94.4051,94.4434,94.3188,94.4051,5504.0
2024-04-17 12:20:00,98.46,98.65,98.33,98.43,4625.0,94.4147,94.5968,94.29,94.3859,4625.0
2024-04-17 12:25:00,98.34,98.45,98.31,98.38,7118.0,94.2996,94.4051,94.2708,94.3379,7118.0
2024-04-17 12:30:00,98.42,98.53,98.39,98.45,9556.0,94.3763,94.4818,94.3475,94.4051,9556.0
2024-04-17 12:35:00,98.44,98.45,98.26,98.4,6046.0,94.3955,94.4051,94.2229,94.3571,6046.0
2024-04-17 12:40:00,98.44,98.55,98.23,98.23,2447.0,94.3955,94.501,94.1941,94.1941,2447.0
2024-04-17 12:45:00,98.26,98.47,98.19,98.43,7044.0,94.2229,94.4242,94.1557,94.3859,7044.0
2024-04-17 12:50:00,98.42,98.46,98.26,98.31,5479.0,94.3763,94.4147,94.2229,94.2708,5479.0
2024-04-17 12:55:00,98.33,98.37,98.16,98.28,4622.0,94.29,94.3284,94.127,94.242,4622.0
2024-04-17 13:00:00,98.25,98.54,98.23,98.45,6255.0,94.2133,94.4914,94.1941,94.4051,6255.0
2024-04-17 13:05:00,98.48,98.63,98.37,98.63,6650.0,94.4338,94.5777,94.3284,94.5777,6650.0
2024-04-17 13:10:00,98.6,98.66,98.43,98.51,4721.0,94.5489,94.6064,94.3859,94.4626,4721.0
2024-04-17 13:15:00,98.53,98.73,98.53,98.73,8158.0,94.4818,94.6736,94.4818,94.6736,8158.0
2024-04-17 13:20:00,98.73,98.82,98.64,98.74,4761.0,94.6736,94.7599,94.5873,94.6831,4761.0
2024-04-17 13:25:00,98.79,99.04,98.74,99.04,5626.0,94.7311,94.9708,94.6831,94.9708,5626.0
2024-04-17 13:30:00,99.01,99.16,99.01,99.09,5123.0,94.9421,95.0859,94.9421,95.0188,5123.0
2024-04-17 13:35:00,99.1,99.26,99.06,99.21,6942.0,95.0284,95.1818,94.99,95.1338,6942.0
2024-04-17 13:40:00,99.22,99.29,99.08,99.16,6223.0,95.1434,95.2106,95.0092,95.0859,6223.0
2024-04-17 13:45:00,99.13,99.16,98.97,99.16,7170.0,95.0571,95.0859,94.9037,95.0859,7170.0
2024-04-17 13:50:00,99.15,99.21,98.98,99.14,5359.0,95.0763,95.1338,94.9133,95.0667,5359.0
2024-04-17 13:55:00,99.15,99.28,99.15,99.25,8016.0,95.0763,95.201,95.0763,95.1722,8016.0
2024-04-17 14:00:00,99.25,99.26,99.12,99.23,4577.0,95.1722,95.1818,95.0475,95.153,4577.0
2024-04-17 14:05:00,99.24,99.28,99.12,99.23,7101.0,95.1626,95.201,95.0475,95.153,7101.0
2024-04-17 14:10:00,99.21,99.21,99.04,99.06,5793.0,95.1338,95.1338,94.9708,94.99,5793.0
2024-04-17 14:15:00,99.06,99.09,98.84,98.93,6304.0,94.99,95.0188,94.779,94.8653,6304.0
2024-04-17 14:20:00,98.89,99.0,98.82,98.9,3946.0,94.827,94.9325,94.7599,94.8366,3946.0
2024-04-17 14:25:00,98.95,99.0,98.87,98.9,4010.0,94.8845,94.9325,94.8078,94.8366,4010.0
2024-04-17 14:30:00,98.87,98.87,98.69,98.73,4979.0,94.8078,94.8078,94.6352,94.6736,4979.0
2024-04-17 14:35:00,98.73,98.74,98.52,98.68,5621.0,94.6736,94.6831,94.4722,94.6256,5621.0
2024-04-17 14:40:00,98.7,99.35,98.7,99.35,8452.0,94.6448,95.2681,94.6448,95.2681,8452.0
2024-04-17 14:45:00,99.34,99.42,99.12,99.12,6993.0,95.2585,95.3352,95.0475,95.0475,6993.0
2024-04-17 14:50:00,99.13,99.18,98.73,98.73,12061.0,95.0571,95.1051,94.6736,94.6736,12061.0
2024-04-17 14:55:00,98.75,98.96,98.65,98.85,6203.0,94.6927,94.8941,94.5968,94.7886,6203.0
2024-04-17 15:00:00,98.75,98.77,98.66,98.66,6157.0,94.6927,94.7119,94.6064,94.6064,6157.0
2024-04-17 15:05:00,98.65,98.69,98.53,98.53,5265.0,94.5968,94.6352,94.4818,94.4818,5265.0
2024-04-17 15:10:00,98.52,98.62,98.38,98.44,22278.0,94.4722,94.5681,94.3379,94.3955,22278.0
2024-04-17 15:15:00,98.45,98.76,98.45,98.65,7453.0,94.4051,94.7023,94.4051,94.5968,7453.0
2024-04-17 15:20:00,98.66,98.68,98.46,98.64,7008.0,94.6064,94.6256,94.4147,94.5873,7008.0
2024-04-17 15:25:00,98.6,98.65,98.4,98.42,4781.0,94.5489,94.5968,94.3571,94.3763,4781.0
2024-04-17 15:30:00,98.45,98.68,98.45,98.65,11272.0,94.4051,94.6256,94.4051,94.5968,11272.0
2024-04-17 15:35:00,98.6,98.68,98.49,98.49,7499.0,94.5489,94.6256,94.4434,94.4434,7499.0
2024-04-17 15:40:00,98.48,98.84,98.41,98.82,17850.0,94.4338,94.779,94.3667,94.7599,17850.0
2024-04-17 15:45:00,98.81,99.02,98.78,98.91,35952.0,94.7503,94.9516,94.7215,94.8462,35952.0
2024-04-17 15:50:00,98.93,98.95,98.53,98.77,59606.0,94.8653,94.8845,94.4818,94.7119,59606.0
2024-04-17 15:55:00,98.76,98.8,98.38,98.46,168611.0,94.7023,94.7407,94.3379,94.4147,168611.0
2024-04-18 09:30:00,97.74,98.07,97.17,97.75,23763.0,93.7242,94.0407,93.1777,93.7338,23763.0
2024-04-18 09:35:00,97.63,97.77,97.27,97.61,9175.0,93.6188,93.753,93.2735,93.5996,9175.0
2024-04-18 09:40:00,97.6,97.89,97.07,97.74,37680.0,93.59,93.8681,93.0818,93.7242,37680.0
2024-04-18 09:45:00,97.68,97.96,97.42,97.89,21487.0,93.6667,93.9352,93.4174,93.8681,21487.0
2024-04-18 09:50:00,97.83,97.89,97.29,97.36,9848.0,93.8105,93.8681,93.2927,93.3598,9848.0
2024-04-18 09:55:00,97.38,97.57,97.28,97.51,10590.0,93.379,93.5612,93.2831,93.5037,10590.0
2024-04-18 10:00:00,97.51,97.57,97.04,97.14,18560.0,93.5037,93.5612,93.053,93.1489,18560.0
2024-04-18 10:05:00,97.17,97.46,97.08,97.43,15236.0,93.1777,93.4557,93.0914,93.427,15236.0
2024-04-18 10:10:00,97.42,97.59,97.41,97.51,9383.0,93.4174,93.5804,93.4078,93.5037,9383.0
2024-04-18 10:15:00,97.57,97.72,97.41,97.58,15294.0,93.5612,93.7051,93.4078,93.5708,15294.0
2024-04-18 10:20:00,97.54,97.71,97.43,97.64,24518.0,93.5325,93.6955,93.427,93.6283,24518.0
2024-04-18 10:25:00,97.65,98.06,97.64,97.95,16185.0,93.6379,94.0311,93.6283,93.9256,16185.0
2024-04-18 10:30:00,97.98,98.15,97.91,98.13,9082.0,93.9544,94.1174,93.8872,94.0982,9082.0
2024-04-18 10:35:00,98.06,98.26,98.05,98.06,10957.0,94.0311,94.2229,94.0215,94.0311,10957.0
2024-04-18 10:40:00,98.12,98.31,98.05,98.28,5098.0,94.0886,94.2708,94.0215,94.242,5098.0
2024-04-18 10:45:00,98.29,98.3,98.07,98.28,8806.0,94.2516,94.2612,94.0407,94.242,8806.0
2024-04-18 10:50:00,98.25,98.27,97.97,98.0,7636.0,94.2133,94.2325,93.9448,93.9736,7636.0
2024-04-18 10:55:00,98.01,98.35,97.99,98.29,14199.0,93.9831,94.3092,93.964,94.2516,14199.0
2024-04-18 11:00:00,98.31,98.31,98.11,98.13,11754.0,94.2708,94.2708,94.079,94.0982,11754.0
2024-04-18 11:05:00,98.15,98.27,98.03,98.25,4507.0,94.1174,94.2325,94.0023,94.2133,4507.0
2024-04-18 11:10:00,98.24,98.48,98.24,98.45,6394.0,94.2037,94.4338,94.2037,94.4051,6394.0
2024-04-18 11:15:00,98.47,98.71,98.46,98.65,6445.0,94.4242,94.6544,94.4147,94.5968,6445.0
2024-04-18 11:20:00,98.66,98.76,98.65,98.73,7887.0,94.6064,94.7023,94.5968,94.6736,7887.0
2024-04-18 11:25:00,98.75,98.98,98.7,98.73,13725.0,94.6927,94.9133,94.6448,94.6736,13725.0
2024-04-18 11:30:00,98.76,98.77,98.52,98.64,4528.0,94.7023,94.7119,94.4722,94.5873,4528.0
2024-04-18 11:35:00,98.68,98.75,98.61,98.64,6706.0,94.6256,94.6927,94.5585,94.5873,6706.0
2024-04-18 11:40:00,98.62,98.62,98.48,98.54,2102.0,94.5681,94.5681,94.4338,94.4914,2102.0
2024-04-18 11:45:00,98.45,98.49,98.31,98.34,3501.0,94.4051,94.4434,94.2708,94.2996,3501.0
2024-04-18 11:50:00,98.29,98.35,98.17,98.33,16004.0,94.2516,94.3092,94.1366,94.29,16004.0
2024-04-18 11:55:00,98.33,98.46,98.3,98.38,8889.0,94.29,94.4147,94.2612,94.3379,8889.0
2024-04-18 12:00:00,98.42,98.64,98.42,98.47,6308.0,94.3763,94.5873,94.3763,94.4242,6308.0
2024-04-18 12:05:00,98.42,98.47,98.29,98.38,4218.0,94.3763,94.4242,94.2516,94.3379,4218.0
2024-04-18 12:10:00,98.38,98.49,98.37,98.37,33890.0,94.3379,94.4434,94.3284,94.3284,33890.0
2024-04-18 12:15:00,98.36,98.6,98.3,98.6,27352.0,94.3188,94.5489,94.2612,94.5489,27352.0
2024-04-18 12:20:00,98.6,98.61,98.46,98.49,10752.0,94.5489,94.5585,94.4147,94.4434,10752.0
2024-04-18 12:25:00,98.46,98.54,98.43,98.51,3293.0,94.4147,94.4914,94.3859,94.4626,3293.0
2024-04-18 12:30:00,98.49,98.54,98.26,98.27,11135.0,94.4434,94.4914,94.2229,94.2325,11135.0
2024-04-18 12:35:00,98.27,98.55,98.27,98.55,4308.0,94.2325,94.501,94.2325,94.501,4308.0
2024-04-18 12:40:00,98.55,98.56,98.3,98.36,4676.0,94.501,94.5105,94.2612,94.3188,4676.0
2024-04-18 12:45:00,98.38,98.43,98.26,98.26,13319.0,94.3379,94.3859,94.2229,94.2229,13319.0
2024-04-18 12:50:00,98.25,98.34,98.2,98.3,9352.0,94.2133,94.2996,94.1653,94.2612,9352.0
2024-04-18 12:55:00,98.33,98.42,98.32,98.37,6546.0,94.29,94.3763,94.2804,94.3284,6546.0
2024-04-18 13:00:00,98.38,98.42,98.31,98.36,3509.0,94.3379,94.3763,94.2708,94.3188,3509.0
2024-04-18 13:05:00,98.37,98.41,98.33,98.4,6664.0,94.3284,94.3667,94.29,94.3571,6664.0
2024-04-18 13:10:00,98.38,98.38,98.06,98.06,4675.0,94.3379,94.3379,94.0311,94.0311,4675.0
2024-04-18 13:15:00,98.09,98.12,97.91,98.01,3888.0,94.0599,94.0886,93.8872,93.9831,3888.0
2024-04-18 13:20:00,98.03,98.13,97.99,97.99,3046.0,94.0023,94.0982,93.964,93.964,3046.0
2024-04-18 13:25:00,97.94,98.24,97.94,98.24,5747.0,93.916,94.2037,93.916,94.2037,5747.0
2024-04-18 13:30:00,98.23,98.34,98.08,98.09,3827.0,94.1941,94.2996,94.0503,94.0599,3827.0
2024-04-18 13:35:00,98.11,98.11,97.9,97.93,2800.0,94.079,94.079,93.8777,93.9064,2800.0
2024-04-18 13:40:00,97.91,98.01,97.77,97.98,4449.0,93.8872,93.9831,93.753,93.9544,4449.0
2024-04-18 13:45:00,98.06,98.1,97.96,98.04,3133.0,94.0311,94.0694,93.9352,94.0119,3133.0
2024-04-18 13:50:00,98.02,98.02,97.79,97.81,6059.0,93.9927,93.9927,93.7722,93.7914,6059.0
2024-04-18 13:55:00,97.84,97.94,97.84,97.9,3804.0,93.8201,93.916,93.8201,93.8777,3804.0
2024-04-18 14:00:00,97.89,97.93,97.81,97.86,3800.0,93.8681,93.9064,93.7914,93.8393,3800.0
2024-04-18 14:05:00,97.84,97.88,97.74,97.74,3873.0,93.8201,93.8585,93.7242,93.7242,3873.0
2024-04-18 14:10:00,97.74,97.91,97.64,97.84,7039.0,93.7242,93.8872,93.6283,93.8201,7039.0
2024-04-18 14:15:00,97.81,97.92,97.81,97.84,5144.0,93.7914,93.8968,93.7914,93.8201,5144.0
2024-04-18 14:20:00,97.84,98.04,97.8,97.97,5845.0,93.8201,94.0119,93.7818,93.9448,5845.0
2024-04-18 14:25:00,97.93,98.06,97.81,97.87,5901.0,93.9064,94.0311,93.7914,93.8489,5901.0
2024-04-18 14:30:00,97.89,97.9,97.53,97.57,9613.0,93.8681,93.8777,93.5229,93.5612,9613.0
2024-04-18 14:35:00,97.55,97.89,97.55,97.84,10121.0,93.542,93.8681,93.542,93.8201,10121.0
2024-04-18 14:40:00,97.87,97.98,97.79,97.91,15880.0,93.8489,93.9544,93.7722,93.8872,15880.0
2024-04-18 14:45:00,97.91,97.94,97.81,97.89,6430.0,93.8872,93.916,93.7914,93.8681,6430.0
2024-04-18 14:50:00,97.9,97.9,97.78,97.78,2400.0,93.8777,93.8777,93.7626,93.7626,2400.0
2024-04-18 14:55:00,97.8,97.81,97.68,97.7,5277.0,93.7818,93.7914,93.6667,93.6859,5277.0
2024-04-18 15:00:00,97.76,98.09,97.72,98.0,10222.0,93.7434,94.0599,93.7051,93.9736,10222.0
2024-04-18 15:05:00,97.97,98.11,97.97,98.01,5851.0,93.9448,94.079,93.9448,93.9831,5851.0
2024-04-18 15:10:00,97.99,98.12,97.99,98.06,8931.0,93.964,94.0886,93.964,94.0311,8931.0
2024-04-18 15:15:00,98.11,98.13,97.91,97.92,9754.0,94.079,94.0982,93.8872,93.8968,9754.0
2024-04-18 15:20:00,97.94,98.02,97.83,97.96,9555.0,93.916,93.9927,93.8105,93.9352,9555.0
2024-04-18 15:25:00,97.94,98.15,97.9,98.15,9901.0,93.916,94.1174,93.8777,94.1174,9901.0
2024-04-18 15:30:00,98.16,98.21,98.06,98.18,10821.0,94.127,94.1749,94.0311,94.1462,10821.0
2024-04-18 15:35:00,98.16,98.22,98.02,98.04,13392.0,94.127,94.1845,93.9927,94.0119,13392.0
2024-04-18 15:40:00,98.02,98.2,97.97,98.17,15386.0,93.9927,94.1653,93.9448,94.1366,15386.0
2024-04-18 15:45:00,98.16,98.23,98.06,98.11,16609.0,94.127,94.1941,94.0311,94.079,16609.0
2024-04-18 15:50:00,98.13,98.19,97.61,97.61,51080.0,94.0982,94.1557,93.5996,93.5996,51080.0
2024-04-18 15:55:00,97.61,97.71,97.55,97.61,134358.0,93.5996,93.6955,93.542,93.5996,134358.0
2024-04-19 09:30:00,97.15,97.4,96.6,97.25,47430.0,93.1585,93.3982,92.6311,93.2544,47430.0
2024-04-19 09:35:00,97.5,97.5,97.16,97.17,3961.0,93.4941,93.4941,93.1681,93.1777,3961.0
2024-04-19 09:40:00,97.19,97.81,97.19,97.61,6626.0,93.1968,93.7914,93.1968,93.5996,6626.0
2024-04-19 09:45:00,97.61,97.7,97.43,97.47,5330.0,93.5996,93.6859,93.427,93.4653,5330.0
2024-04-19 09:50:00,97.39,97.47,97.06,97.39,4478.0,93.3886,93.4653,93.0722,93.3886,4478.0
2024-04-19 09:55:00,97.41,97.48,97.3,97.37,3511.0,93.4078,93.4749,93.3023,93.3694,3511.0
2024-04-19 10:00:00,97.42,97.47,97.15,97.21,3024.0,93.4174,93.4653,93.1585,93.216,3024.0
2024-04-19 10:05:00,97.16,97.3,97.16,97.29,2881.0,93.1681,93.3023,93.1681,93.2927,2881.0
2024-04-19 10:10:00,97.23,97.26,97.06,97.12,6351.0,93.2352,93.264,93.0722,93.1297,6351.0
2024-04-19 10:15:00,97.1,97.19,96.96,97.02,6416.0,93.1105,93.1968,92.9763,93.0338,6416.0
2024-04-19 10:20:00,96.96,97.29,96.91,97.12,12583.0,92.9763,93.2927,92.9283,93.1297,12583.0
2024-04-19 10:25:00,97.16,97.3,96.97,97.3,7218.0,93.1681,93.3023,92.9859,93.3023,7218.0
2024-04-19 10:30:00,97.3,97.38,97.16,97.22,7880.0,93.3023,93.379,93.1681,93.2256,7880.0
2024-04-19 10:35:00,97.14,97.19,96.97,97.06,6271.0,93.1489,93.1968,92.9859,93.0722,6271.0
2024-04-19 10:40:00,97.09,97.25,97.06,97.24,4236.0,93.1009,93.2544,93.0722,93.2448,4236.0
2024-04-19 10:45:00,97.25,97.42,97.25,97.33,3725.0,93.2544,93.4174,93.2544,93.3311,3725.0
2024-04-19 10:50:00,97.35,97.47,97.3,97.47,7010.0,93.3503,93.4653,93.3023,93.4653,7010.0
2024-04-19 10:55:00,97.42,97.5,97.2,97.25,17654.0,93.4174,93.4941,93.2064,93.2544,17654.0
2024-04-19 11:00:00,97.19,97.29,97.12,97.26,4127.0,93.1968,93.2927,93.1297,93.264,4127.0
2024-04-19 11:05:00,97.22,97.36,97.22,97.34,3535.0,93.2256,93.3598,93.2256,93.3407,3535.0
2024-04-19 11:10:00,97.35,97.42,97.29,97.37,21985.0,93.3503,93.4174,93.2927,93.3694,21985.0
2024-04-19 11:15:00,97.36,97.4,97.12,97.12,18578.0,93.3598,93.3982,93.1297,93.1297,18578.0
2024-04-19 11:20:00,97.12,97.12,96.97,97.04,7600.0,93.1297,93.1297,92.9859,93.053,7600.0
2024-04-19 11:25:00,97.03,97.16,97.03,97.15,3205.0,93.0434,93.1681,93.0434,93.1585,3205.0
2024-04-19 11:30:00,97.18,97.28,97.17,97.21,75666.0,93.1872,93.2831,93.1777,93.216,75666.0
2024-04-19 11:35:00,97.18,97.46,97.17,97.46,6724.0,93.1872,93.4557,93.1777,93.4557,6724.0
2024-04-19 11:40:00,97.47,97.5,97.26,97.26,4734.0,93.4653,93.4941,93.264,93.264,4734.0
2024-04-19 11:45:00,97.29,97.3,97.22,97.28,17554.0,93.2927,93.3023,93.2256,93.2831,17554.0
2024-04-19 11:50:00,97.29,97.42,97.27,97.37,5894.0,93.2927,93.4174,93.2735,93.3694,5894.0
2024-04-19 11:55:00,97.36,97.38,97.13,97.23,13520.0,93.3598,93.379,93.1393,93.2352,13520.0
2024-04-19 12:00:00,97.23,97.42,97.23,97.32,7447.0,93.2352,93.4174,93.2352,93.3215,7447.0
2024-04-19 12:05:00,97.3,97.3,97.01,97.03,6652.0,93.3023,93.3023,93.0242,93.0434,6652.0
2024-04-19 12:10:00,97.05,97.05,96.65,96.66,36857.0,93.0626,93.0626,92.679,92.6886,36857.0
2024-04-19 12:15:00,96.69,96.87,96.62,96.84,9468.0,92.7174,92.89,92.6503,92.8612,9468.0
2024-04-19 12:20:00,96.8,96.87,96.76,96.77,7312.0,92.8229,92.89,92.7845,92.7941,7312.0
2024-04-19 12:25:00,96.72,96.96,96.72,96.82,12817.0,92.7461,92.9763,92.7461,92.842,12817.0
2024-04-19 12:30:00,96.82,96.98,96.82,96.89,3755.0,92.842,92.9955,92.842,92.9092,3755.0
2024-04-19 12:35:00,96.95,96.95,96.85,96.87,12042.0,92.9667,92.9667,92.8708,92.89,12042.0
2024-04-19 12:40:00,96.85,97.02,96.79,96.96,6642.0,92.8708,93.0338,92.8133,92.9763,6642.0
2024-04-19 12:45:00,97.03,97.12,96.99,97.03,3703.0,93.0434,93.1297,93.005,93.0434,3703.0
2024-04-19 12:50:00,97.08,97.14,96.95,97.0,8664.0,93.0914,93.1489,92.9667,93.0146,8664.0
2024-04-19 12:55:00,97.0,97.09,96.96,97.06,3844.0,93.0146,93.1009,92.9763,93.0722,3844.0
2024-04-19 13:00:00,97.01,97.16,97.0,97.07,4194.0,93.0242,93.1681,93.0146,93.0818,4194.0
2024-04-19 13:05:00,97.05,97.05,97.0,97.04,2582.0,93.0626,93.0626,93.0146,93.053,2582.0
2024-04-19 13:10:00,97.01,97.02,96.95,96.96,3119.0,93.0242,93.0338,92.9667,92.9763,3119.0
2024-04-19 13:15:00,96.94,97.06,96.87,97.06,6508.0,92.9571,93.0722,92.89,93.0722,6508.0
2024-04-19 13:20:00,97.1,97.11,96.93,96.98,4791.0,93.1105,93.1201,92.9475,92.9955,4791.0
2024-04-19 13:25:00,96.97,96.98,96.77,96.84,10026.0,92.9859,92.9955,92.7941,92.8612,10026.0
2024-04-19 13:30:00,96.83,96.95,96.82,96.89,5081.0,92.8516,92.9667,92.842,92.9092,5081.0
2024-04-19 13:35:00,96.88,96.9,96.76,96.78,9030.0,92.8996,92.9187,92.7845,92.8037,9030.0
2024-04-19 13:40:00,96.81,96.85,96.68,96.68,8434.0,92.8324,92.8708,92.7078,92.7078,8434.0
2024-04-19 13:45:00,96.7,96.92,96.69,96.89,4285.0,92.727,92.9379,92.7174,92.9092,4285.0
2024-04-19 13:50:00,96.94,97.05,96.91,97.04,4836.0,92.9571,93.0626,92.9283,93.053,4836.0
2024-04-19 13:55:00,97.03,97.05,96.75,96.8,4420.0,93.0434,93.0626,92.7749,92.8229,4420.0
2024-04-19 14:00:00,96.76,96.76,96.5,96.66,4608.0,92.7845,92.7845,92.5352,92.6886,4608.0
2024-04-19 14:05:00,96.65,96.75,96.55,96.61,7349.0,92.679,92.7749,92.5831,92.6407,7349.0
2024-04-19 14:10:00,96.63,96.69,96.56,96.63,8281.0,92.6598,92.7174,92.5927,92.6598,8281.0
2024-04-19 14:15:00,96.58,96.79,96.54,96.77,5125.0,92.6119,92.8133,92.5735,92.7941,5125.0
2024-04-19 14:20:00,96.77,96.82,96.73,96.82,3997.0,92.7941,92.842,92.7557,92.842,3997.0
2024-04-19 14:25:00,96.81,96.81,96.6,96.61,44522.0,92.8324,92.8324,92.6311,92.6407,44522.0
2024-04-19 14:30:00,96.57,96.63,96.5,96.55,13460.0,92.6023,92.6598,92.5352,92.5831,13460.0
2024-04-19 14:35:00,96.55,96.56,96.04,96.07,8832.0,92.5831,92.5927,92.0941,92.1228,8832.0
2024-04-19 14:40:00,96.05,96.22,96.0,96.07,26720.0,92.1037,92.2667,92.0557,92.1228,26720.0
2024-04-19 14:45:00,96.05,96.07,95.78,95.97,12601.0,92.1037,92.1228,91.8448,92.027,12601.0
2024-04-19 14:50:00,95.98,96.14,95.88,96.09,9919.0,92.0365,92.19,91.9407,92.142,9919.0
2024-04-19 14:55:00,96.09,96.3,96.09,96.1,9118.0,92.142,92.3434,92.142,92.1516,9118.0
2024-04-19 15:00:00,96.11,96.11,95.87,95.93,11903.0,92.1612,92.1612,91.9311,91.9886,11903.0
2024-04-19 15:05:00,95.85,95.87,95.65,95.8,16503.0,91.9119,91.9311,91.7201,91.8639,16503.0
2024-04-19 15:10:00,95.83,96.15,95.76,96.12,14928.0,91.8927,92.1996,91.8256,92.1708,14928.0
2024-04-19 15:15:00,96.13,96.13,95.92,96.11,12195.0,92.1804,92.1804,91.979,92.1612,12195.0
2024-04-19 15:20:00,96.1,96.12,95.96,96.07,18480.0,92.1516,92.1708,92.0174,92.1228,18480.0
2024-04-19 15:25:00,96.1,96.19,95.99,96.1,11497.0,92.1516,92.2379,92.0461,92.1516,11497.0
2024-04-19 15:30:00,96.1,96.15,95.97,95.97,17380.0,92.1516,92.1996,92.027,92.027,17380.0
2024-04-19 15:35:00,95.97,96.05,95.75,96.05,19368.0,92.027,92.1037,91.816,92.1037,19368.0
2024-04-19 15:40:00,96.05,96.24,95.93,96.23,22407.0,92.1037,92.2859,91.9886,92.2763,22407.0
2024-04-19 15:45:00,96.25,96.43,96.16,96.43,33646.0,92.2955,92.4681,92.2092,92.4681,33646.0
2024-04-19 15:50:00,96.41,96.57,96.17,96.45,107041.0,92.4489,92.6023,92.2187,92.4872,107041.0
2024-04-19 15:55:00,96.45,96.45,96.02,96.07,253449.0,92.4872,92.4872,92.0749,92.1228,253449.0
2024-04-22 09:30:00,96.7,96.84,95.96,95.96,42803.0,92.727,92.8612,92.0174,92.0174,42803.0
2024-04-22 09:35:00,95.9,96.5,95.82,96.49,6700.0,91.9598,92.5352,91.8831,92.5256,6700.0
2024-04-22 09:40:00,96.48,96.79,96.39,96.77,9745.0,92.516,92.8133,92.4297,92.7941,9745.0
2024-04-22 09:45:00,96.72,96.8,96.63,96.73,15434.0,92.7461,92.8229,92.6598,92.7557,15434.0
2024-04-22 09:50:00,96.73,97.11,96.73,97.04,29308.0,92.7557,93.1201,92.7557,93.053,29308.0
2024-04-22 09:55:00,97.08,97.1,96.67,96.67,20093.0,93.0914,93.1105,92.6982,92.6982,20093.0
2024-04-22 10:00:00,96.7,96.91,96.68,96.9,15558.0,92.727,92.9283,92.7078,92.9187,15558.0
2024-04-22 10:05:00,96.95,97.12,96.92,97.01,13533.0,92.9667,93.1297,92.9379,93.0242,13533.0
2024-04-22 10:10:00,97.07,97.31,97.03,97.19,7920.0,93.0818,93.3119,93.0434,93.1968,7920.0
2024-04-22 10:15:00,97.22,97.26,97.06,97.2,13158.0,93.2256,93.264,93.0722,93.2064,13158.0
2024-04-22 10:20:00,97.21,97.3,97.04,97.2,8119.0,93.216,93.3023,93.053,93.2064,8119.0
2024-04-22 10:25:00,97.17,97.23,96.91,96.91,6673.0,93.1777,93.2352,92.9283,92.9283,6673.0
2024-04-22 10:30:00,96.87,96.91,96.72,96.82,6787.0,92.89,92.9283,92.7461,92.842,6787.0
2024-04-22 10:35:00,96.83,97.01,96.78,97.01,5471.0,92.8516,93.0242,92.8037,93.0242,5471.0
2024-04-22 10:40:00,96.97,97.13,96.97,97.07,3674.0,92.9859,93.1393,92.9859,93.0818,3674.0
2024-04-22 10:45:00,97.01,97.04,96.9,96.93,14706.0,93.0242,93.053,92.9187,92.9475,14706.0
2024-04-22 10:50:00,96.9,96.93,96.58,96.58,14444.0,92.9187,92.9475,92.6119,92.6119,14444.0
2024-04-22 10:55:00,96.56,96.83,96.56,96.76,4987.0,92.5927,92.8516,92.5927,92.7845,4987.0
2024-04-22 11:00:00,96.75,96.83,96.71,96.75,3249.0,92.7749,92.8516,92.7366,92.7749,3249.0
2024-04-22 11:05:00,96.73,96.75,96.64,96.65,5403.0,92.7557,92.7749,92.6694,92.679,5403.0
2024-04-22 11:10:00,96.62,96.63,96.55,96.55,8199.0,92.6503,92.6598,92.5831,92.5831,8199.0
2024-04-22 11:15:00,96.54,96.65,96.46,96.63,8089.0,92.5735,92.679,92.4968,92.6598,8089.0
2024-04-22 11:20:00,96.63,96.66,96.36,96.39,9904.0,92.6598,92.6886,92.4009,92.4297,9904.0
2024-04-22 11:25:00,96.39,96.7,96.34,96.69,8079.0,92.4297,92.727,92.3818,92.7174,8079.0
2024-04-22 11:30:00,96.72,96.87,96.72,96.78,3517.0,92.7461,92.89,92.7461,92.8037,3517.0
2024-04-22 11:35:00,96.76,96.84,96.72,96.84,1774.0,92.7845,92.8612,92.7461,92.8612,1774.0
2024-04-22 11:40:00,96.82,96.85,96.54,96.54,9773.0,92.842,92.8708,92.5735,92.5735,9773.0
2024-04-22 11:45:00,96.56,96.66,96.51,96.66,3716.0,92.5927,92.6886,92.5448,92.6886,3716.0
2024-04-22 11:50:00,96.62,96.7,96.57,96.59,6209.0,92.6503,92.727,92.6023,92.6215,6209.0
2024-04-22 11:55:00,96.59,96.68,96.59,96.62,3438.0,92.6215,92.7078,92.6215,92.6503,3438.0
2024-04-22 12:00:00,96.69,97.0,96.68,97.0,3808.0,92.7174,93.0146,92.7078,93.0146,3808.0
2024-04-22 12:05:00,97.0,97.05,96.92,97.04,2200.0,93.0146,93.0626,92.9379,93.053,2200.0
2024-04-22 12:10:00,97.11,97.28,97.11,97.28,4194.0,93.1201,93.2831,93.1201,93.2831,4194.0
2024-04-22 12:15:00,97.3,97.42,97.28,97.33,3358.0,93.3023,93.4174,93.2831,93.3311,3358.0
2024-04-22 12:20:00,97.33,97.46,97.27,97.31,3879.0,93.3311,93.4557,93.2735,93.3119,3879.0
2024-04-22 12:25:00,97.33,97.43,97.27,97.31,4595.0,93.3311,93.427,93.2735,93.3119,4595.0
2024-04-22 12:30:00,97.32,97.35,97.27,97.32,2807.0,93.3215,93.3503,93.2735,93.3215,2807.0
2024-04-22 12:35:00,97.26,97.32,97.19,97.25,2605.0,93.264,93.3215,93.1968,93.2544,2605.0
2024-04-22 12:40:00,97.26,97.33,97.21,97.22,3745.0,93.264,93.3311,93.216,93.2256,3745.0
2024-04-22 12:45:00,97.23,97.3,97.21,97.25,3439.0,93.2352,93.3023,93.216,93.2544,3439.0
2024-04-22 12:50:00,97.29,97.29,97.18,97.19,3932.0,93.2927,93.2927,93.1872,93.1968,3932.0
2024-04-22 12:55:00,97.17,97.29,97.15,97.29,2765.0,93.1777,93.2927,93.1585,93.2927,2765.0
2024-04-22 13:00:00,97.29,97.4,97.22,97.38,3072.0,93.2927,93.3982,93.2256,93.379,3072.0
2024-04-22 13:05:00,97.39,97.65,97.39,97.55,5368.0,93.3886,93.6379,93.3886,93.542,5368.0
2024-04-22 13:10:00,97.55,97.59,97.53,97.57,1691.0,93.542,93.5804,93.5229,93.5612,1691.0
2024-04-22 13:15:00,97.55,97.59,97.52,97.59,5090.0,93.542,93.5804,93.5133,93.5804,5090.0
2024-04-22 13:20:00,97.61,97.69,97.53,97.69,5265.0,93.5996,93.6763,93.5229,93.6763,5265.0
2024-04-22 13:25:00,97.72,97.86,97.71,97.85,6322.0,93.7051,93.8393,93.6955,93.8297,6322.0
2024-04-22 13:30:00,97.86,97.93,97.83,97.88,3724.0,93.8393,93.9064,93.8105,93.8585,3724.0
2024-04-22 13:35:00,97.93,98.07,97.89,98.05,15371.0,93.9064,94.0407,93.8681,94.0215,15371.0
2024-04-22 13:40:00,98.02,98.05,97.97,97.99,34197.0,93.9927,94.0215,93.9448,93.964,34197.0
2024-04-22 13:45:00,98.0,98.2,97.98,98.17,14959.0,93.9736,94.1653,93.9544,94.1366,14959.0
2024-04-22 13:50:00,98.16,98.61,98.13,98.61,10437.0,94.127,94.5585,94.0982,94.5585,10437.0
2024-04-22 13:55:00,98.66,98.66,98.32,98.43,7354.0,94.6064,94.6064,94.2804,94.3859,7354.0
2024-04-22 14:00:00,98.41,98.46,98.27,98.31,4154.0,94.3667,94.4147,94.2325,94.2708,4154.0
2024-04-22 14:05:00,98.32,98.36,98.25,98.32,5329.0,94.2804,94.3188,94.2133,94.2804,5329.0
2024-04-22 14:10:00,98.35,98.49,98.35,98.49,4810.0,94.3092,94.4434,94.3092,94.4434,4810.0
2024-04-22 14:15:00,98.49,98.64,98.47,98.62,5191.0,94.4434,94.5873,94.4242,94.5681,5191.0
2024-04-22 14:20:00,98.62,98.64,98.51,98.51,3044.0,94.5681,94.5873,94.4626,94.4626,3044.0
2024-04-22 14:25:00,98.52,98.52,98.41,98.48,5011.0,94.4722,94.4722,94.3667,94.4338,5011.0
2024-04-22 14:30:00,98.49,98.65,98.48,98.64,4781.0,94.4434,94.5968,94.4338,94.5873,4781.0
2024-04-22 14:35:00,98.62,98.74,98.51,98.57,3944.0,94.5681,94.6831,94.4626,94.5201,3944.0
2024-04-22 14:40:00,98.59,98.61,98.45,98.53,9315.0,94.5393,94.5585,94.4051,94.4818,9315.0
2024-04-22 14:45:00,98.54,98.55,98.37,98.41,5328.0,94.4914,94.501,94.3284,94.3667,5328.0
2024-04-22 14:50:00,98.41,98.44,98.32,98.35,2995.0,94.3667,94.3955,94.2804,94.3092,2995.0
2024-04-22 14:55:00,98.34,98.47,98.34,98.43,8260.0,94.2996,94.4242,94.2996,94.3859,8260.0
2024-04-22 15:00:00,98.4,98.47,98.27,98.39,19501.0,94.3571,94.4242,94.2325,94.3475,19501.0
2024-04-22 15:05:00,98.33,98.5,98.33,98.45,6524.0,94.29,94.453,94.29,94.4051,6524.0
2024-04-22 15:10:00,98.47,98.49,98.29,98.39,5645.0,94.4242,94.4434,94.2516,94.3475,5645.0
2024-04-22 15:15:00,98.36,98.42,98.2,98.2,4654.0,94.3188,94.3763,94.1653,94.1653,4654.0
2024-04-22 15:20:00,98.17,98.2,98.03,98.06,8078.0,94.1366,94.1653,94.0023,94.0311,8078.0
2024-04-22 15:25:00,98.08,98.3,98.07,98.28,5670.0,94.0503,94.2612,94.0407,94.242,5670.0
2024-04-22 15:30:00,98.29,98.35,98.06,98.06,6655.0,94.2516,94.3092,94.0311,94.0311,6655.0
2024-04-22 15:35:00,98.05,98.1,98.01,98.02,7664.0,94.0215,94.0694,93.9831,93.9927,7664.0
2024-04-22 15:40:00,98.05,98.17,97.98,98.15,6249.0,94.0215,94.1366,93.9544,94.1174,6249.0
2024-04-22 15:45:00,98.15,98.22,98.08,98.18,11123.0,94.1174,94.1845,94.0503,94.1462,11123.0
2024-04-22 15:50:00,98.2,98.2,97.75,97.76,27096.0,94.1653,94.1653,93.7338,93.7434,27096.0
2024-04-22 15:55:00,97.81,98.21,97.78,98.13,157917.0,93.7914,94.1749,93.7626,94.0982,157917.0
2024-04-23 09:30:00,97.91,98.25,97.61,97.97,21770.0,93.8872,94.2133,93.5996,93.9448,21770.0
2024-04-23 09:35:00,98.03,98.34,97.95,98.06,29950.0,94.0023,94.2996,93.9256,94.0311,29950.0
2024-04-23 09:40:00,98.09,98.58,98.03,98.48,17372.0,94.0599,94.5297,94.0023,94.4338,17372.0
2024-04-23 09:45:00,98.62,99.0,98.49,98.96,19272.0,94.5681,94.9325,94.4434,94.8941,19272.0
2024-04-23 09:50:00,98.96,99.34,98.91,99.34,8085.0,94.8941,95.2585,94.8462,95.2585,8085.0
2024-04-23 09:55:00,99.31,99.51,99.26,99.37,5730.0,95.2297,95.4215,95.1818,95.2873,5730.0
2024-04-23 10:00:00,99.37,99.38,98.87,99.02,10507.0,95.2873,95.2969,94.8078,94.9516,10507.0
2024-04-23 10:05:00,98.97,99.21,98.91,99.12,30021.0,94.9037,95.1338,94.8462,95.0475,30021.0
2024-04-23 10:10:00,99.06,99.23,99.01,99.2,13929.0,94.99,95.153,94.9421,95.1242,13929.0
2024-04-23 10:15:00,99.23,99.28,99.14,99.24,17854.0,95.153,95.201,95.0667,95.1626,17854.0
2024-04-23 10:20:00,99.25,99.38,99.15,99.17,17998.0,95.1722,95.2969,95.0763,95.0955,17998.0
2024-04-23 10:25:00,99.18,99.54,99.12,99.41,21760.0,95.1051,95.4503,95.0475,95.3256,21760.0
2024-04-23 10:30:00,99.44,99.61,99.42,99.45,22631.0,95.3544,95.5174,95.3352,95.364,22631.0
2024-04-23 10:35:00,99.42,99.42,99.18,99.32,8182.0,95.3352,95.3352,95.1051,95.2393,8182.0
2024-04-23 10:40:00,99.28,99.32,99.14,99.2,5064.0,95.201,95.2393,95.0667,95.1242,5064.0
2024-04-23 10:45:00,99.2,99.27,99.04,99.18,7741.0,95.1242,95.1914,94.9708,95.1051,7741.0
2024-04-23 10:50:00,99.18,99.19,98.99,99.04,8032.0,95.1051,95.1147,94.9229,94.9708,8032.0
2024-04-23 10:55:00,99.1,99.3,99.09,99.22,3294.0,95.0284,95.2201,95.0188,95.1434,3294.0
2024-04-23 11:00:00,99.29,99.32,98.89,98.94,6362.0,95.2106,95.2393,94.827,94.8749,6362.0
2024-04-23 11:05:00,98.93,98.99,98.9,98.95,4900.0,94.8653,94.9229,94.8366,94.8845,4900.0
2024-04-23 11:10:00,98.98,99.13,98.97,99.13,4316.0,94.9133,95.0571,94.9037,95.0571,4316.0
2024-04-23 11:15:00,99.14,99.17,99.03,99.11,3763.0,95.0667,95.0955,94.9612,95.0379,3763.0
2024-04-23 11:20:00,99.15,99.3,99.13,99.21,13793.0,95.0763,95.2201,95.0571,95.1338,13793.0
2024-04-23 11:25:00,99.2,99.23,99.05,99.08,8603.0,95.1242,95.153,94.9804,95.0092,8603.0
2024-04-23 11:30:00,99.06,99.2,98.85,98.86,13812.0,94.99,95.1242,94.7886,94.7982,13812.0
2024-04-23 11:35:00,98.88,99.19,98.86,99.19,9128.0,94.8174,95.1147,94.7982,95.1147,9128.0
2024-04-23 11:40:00,99.25,99.29,99.11,99.21,5234.0,95.1722,95.2106,95.0379,95.1338,5234.0
2024-04-23 11:45:00,99.18,99.23,99.11,99.18,4160.0,95.1051,95.153,95.0379,95.1051,4160.0
2024-04-23 11:50:00,99.25,99.41,99.2,99.35,2746.0,95.1722,95.3256,95.1242,95.2681,2746.0
2024-04-23 11:55:00,99.33,99.42,99.32,99.38,2691.0,95.2489,95.3352,95.2393,95.2969,2691.0
2024-04-23 12:00:00,99.37,99.63,99.37,99.57,4929.0,95.2873,95.5366,95.2873,95.479,4929.0
2024-04-23 12:05:00,99.58,99.73,99.57,99.63,5549.0,95.4886,95.6325,95.479,95.5366,5549.0
2024-04-23 12:10:00,99.6,99.6,99.44,99.48,2200.0,95.5078,95.5078,95.3544,95.3927,2200.0
2024-04-23 12:15:00,99.49,99.49,99.38,99.45,2845.0,95.4023,95.4023,95.2969,95.364,2845.0
2024-04-23 12:20:00,99.43,99.6,99.43,99.59,2116.0,95.3448,95.5078,95.3448,95.4982,2116.0
2024-04-23 12:25:00,99.58,99.64,99.55,99.63,3461.0,95.4886,95.5462,95.4599,95.5366,3461.0
2024-04-23 12:30:00,99.65,99.68,99.62,99.62,4530.0,95.5558,95.5845,95.527,95.527,4530.0
2024-04-23 12:35:00,99.63,99.63,99.52,99.6,4764.0,95.5366,95.5366,95.4311,95.5078,4764.0
2024-04-23 12:40:00,99.57,99.61,99.42,99.45,5175.0,95.479,95.5174,95.3352,95.364,5175.0
2024-04-23 12:45:00,99.44,99.5,99.4,99.43,2861.0,95.3544,95.4119,95.316,95.3448,2861.0
2024-04-23 12:50:00,99.42,99.44,99.32,99.34,4699.0,95.3352,95.3544,95.2393,95.2585,4699.0
2024-04-23 12:55:00,99.32,99.37,99.28,99.36,4050.0,95.2393,95.2873,95.201,95.2777,4050.0
2024-04-23 13:00:00,99.33,99.33,99.27,99.3,3160.0,95.2489,95.2489,95.1914,95.2201,3160.0
2024-04-23 13:05:00,99.31,99.4,99.29,99.35,3047.0,95.2297,95.316,95.2106,95.2681,3047.0
2024-04-23 13:10:00,99.35,99.37,99.19,99.25,6927.0,95.2681,95.2873,95.1147,95.1722,6927.0
2024-04-23 13:15:00,99.25,99.28,99.17,99.2,2506.0,95.1722,95.201,95.0955,95.1242,2506.0
2024-04-23 13:20:00,99.21,99.21,99.13,99.15,6514.0,95.1338,95.1338,95.0571,95.0763,6514.0
2024-04-23 13:25:00,99.14,99.27,99.12,99.27,9029.0,95.0667,95.1914,95.0475,95.1914,9029.0
2024-04-23 13:30:00,99.23,99.35,99.18,99.35,10941.0,95.153,95.2681,95.1051,95.2681,10941.0
2024-04-23 13:35:00,99.38,99.5,99.36,99.5,5954.0,95.2969,95.4119,95.2777,95.4119,5954.0
2024-04-23 13:40:00,99.54,99.55,99.44,99.49,3102.0,95.4503,95.4599,95.3544,95.4023,3102.0
2024-04-23 13:45:00,99.48,99.54,99.46,99.51,3600.0,95.3927,95.4503,95.3736,95.4215,3600.0
2024-04-23 13:50:00,99.52,99.6,99.47,99.58,6703.0,95.4311,95.5078,95.3832,95.4886,6703.0
2024-04-23 13:55:00,99.61,99.61,99.53,99.57,5103.0,95.5174,95.5174,95.4407,95.479,5103.0
2024-04-23 14:00:00,99.58,99.58,99.52,99.53,5722.0,95.4886,95.4886,95.4311,95.4407,5722.0
2024-04-23 14:05:00,99.52,99.65,99.51,99.59,5885.0,95.4311,95.5558,95.4215,95.4982,5885.0
2024-04-23 14:10:00,99.6,99.7,99.53,99.57,6001.0,95.5078,95.6037,95.4407,95.479,6001.0
2024-04-23 14:15:00,99.61,99.65,99.58,99.59,2291.0,95.5174,95.5558,95.4886,95.4982,2291.0
2024-04-23 14:20:00,99.58,99.64,99.52,99.64,4114.0,95.4886,95.5462,95.4311,95.5462,4114.0
2024-04-23 14:25:00,99.66,99.78,99.62,99.76,2884.0,95.5653,95.6804,95.527,95.6612,2884.0
2024-04-23 14:30:00,99.79,99.8,99.65,99.77,4453.0,95.69,95.6996,95.5558,95.6708,4453.0
2024-04-23 14:35:00,99.76,99.94,99.76,99.87,7381.0,95.6612,95.8338,95.6612,95.7667,7381.0
2024-04-23 14:40:00,99.9,99.96,99.88,99.92,4965.0,95.7955,95.853,95.7763,95.8147,4965.0
2024-04-23 14:45:00,99.93,99.93,99.82,99.82,4039.0,95.8243,95.8243,95.7188,95.7188,4039.0
2024-04-23 14:50:00,99.81,99.81,99.7,99.73,6285.0,95.7092,95.7092,95.6037,95.6325,6285.0
2024-04-23 14:55:00,99.77,99.93,99.73,99.92,9940.0,95.6708,95.8243,95.6325,95.8147,9940.0
2024-04-23 15:00:00,99.9,99.93,99.64,99.76,12899.0,95.7955,95.8243,95.5462,95.6612,12899.0
2024-04-23 15:05:00,99.75,99.77,99.71,99.72,5329.0,95.6517,95.6708,95.6133,95.6229,5329.0
2024-04-23 15:10:00,99.72,99.81,99.68,99.76,5738.0,95.6229,95.7092,95.5845,95.6612,5738.0
2024-04-23 15:15:00,99.72,99.74,99.67,99.69,4059.0,95.6229,95.6421,95.5749,95.5941,4059.0
2024-04-23 15:20:00,99.69,99.73,99.64,99.67,5727.0,95.5941,95.6325,95.5462,95.5749,5727.0
2024-04-23 15:25:00,99.68,99.71,99.55,99.64,5585.0,95.5845,95.6133,95.4599,95.5462,5585.0
2024-04-23 15:30:00,99.62,99.66,99.57,99.65,7557.0,95.527,95.5653,95.479,95.5558,7557.0
2024-04-23 15:35:00,99.66,99.74,99.66,99.68,6557.0,95.5653,95.6421,95.5653,95.5845,6557.0
2024-04-23 15:40:00,99.71,99.71,99.5,99.64,8700.0,95.6133,95.6133,95.4119,95.5462,8700.0
2024-04-23 15:45:00,99.62,99.64,99.49,99.56,6194.0,95.527,95.5462,95.4023,95.4695,6194.0
2024-04-23 15:50:00,99.54,99.55,99.25,99.29,26127.0,95.4503,95.4599,95.1722,95.2106,26127.0
2024-04-23 15:55:00,99.3,99.36,99.15,99.3,134125.0,95.2201,95.2777,95.0763,95.2201,134125.0
2024-04-24 09:30:00,101.84,102.16,101.34,102.16,36687.0,97.6558,97.9626,97.1763,97.9626,36687.0
2024-04-24 09:35:00,102.2,102.37,102.01,102.2,10541.0,98.001,98.164,97.8188,98.001,10541.0
2024-04-24 09:40:00,102.13,102.31,102.0,102.0,14105.0,97.9339,98.1065,97.8092,97.8092,14105.0
2024-04-24 09:45:00,101.96,102.31,101.96,102.31,11572.0,97.7709,98.1065,97.7709,98.1065,11572.0
2024-04-24 09:50:00,102.31,102.37,102.01,102.17,9209.0,98.1065,98.164,97.8188,97.9722,9209.0
2024-04-24 09:55:00,102.23,102.29,102.13,102.2,10326.0,98.0298,98.0873,97.9339,98.001,10326.0
2024-04-24 10:00:00,102.09,102.3,101.84,102.0,43069.0,97.8955,98.0969,97.6558,97.8092,43069.0
2024-04-24 10:05:00,102.04,102.64,101.88,102.47,18480.0,97.8476,98.4229,97.6941,98.2599,18480.0
2024-04-24 10:10:00,102.55,102.55,102.0,102.03,32993.0,98.3366,98.3366,97.8092,97.838,32993.0
2024-04-24 10:15:00,102.0,102.26,101.94,102.14,3584.0,97.8092,98.0585,97.7517,97.9435,3584.0
2024-04-24 10:20:00,102.12,102.28,101.95,102.19,6968.0,97.9243,98.0777,97.7613,97.9914,6968.0
2024-04-24 10:25:00,102.18,102.23,102.0,102.0,3506.0,97.9818,98.0298,97.8092,97.8092,3506.0
2024-04-24 10:30:00,101.99,102.0,101.81,101.91,6980.0,97.7996,97.8092,97.627,97.7229,6980.0
2024-04-24 10:35:00,101.92,102.03,101.83,101.92,4803.0,97.7325,97.838,97.6462,97.7325,4803.0
2024-04-24 10:40:00,101.88,101.88,101.49,101.49,4432.0,97.6941,97.6941,97.3202,97.3202,4432.0
2024-04-24 10:45:00,101.38,101.65,101.38,101.6,6337.0,97.2147,97.4736,97.2147,97.4256,6337.0
2024-04-24 10:50:00,101.63,101.66,101.31,101.34,14701.0,97.4544,97.4832,97.1476,97.1763,14701.0
2024-04-24 10:55:00,101.29,101.34,101.13,101.31,4420.0,97.1284,97.1763,96.975,97.1476,4420.0
2024-04-24 11:00:00,101.34,101.36,101.06,101.06,4426.0,97.1763,97.1955,96.9078,96.9078,4426.0
2024-04-24 11:05:00,101.09,101.36,101.08,101.23,24357.0,96.9366,97.1955,96.927,97.0708,24357.0
2024-04-24 11:10:00,101.15,101.15,101.04,101.04,2586.0,96.9941,96.9941,96.8886,96.8886,2586.0
2024-04-24 11:15:00,101.03,101.03,100.9,100.99,5734.0,96.8791,96.8791,96.7544,96.8407,5734.0
2024-04-24 11:20:00,100.96,100.96,100.77,100.87,17981.0,96.8119,96.8119,96.6297,96.7256,17981.0
2024-04-24 11:25:00,100.82,101.01,100.73,100.94,6316.0,96.6777,96.8599,96.5914,96.7928,6316.0
2024-04-24 11:30:00,100.94,101.13,100.93,101.11,4211.0,96.7928,96.975,96.7832,96.9558,4211.0
2024-04-24 11:35:00,101.14,101.2,101.04,101.19,3074.0,96.9845,97.0421,96.8886,97.0325,3074.0
2024-04-24 11:40:00,101.29,101.31,100.98,101.0,3866.0,97.1284,97.1476,96.8311,96.8503,3866.0
2024-04-24 11:45:00,100.93,101.07,100.91,101.0,3784.0,96.7832,96.9174,96.764,96.8503,3784.0
2024-04-24 11:50:00,100.97,101.0,100.84,100.85,3897.0,96.8215,96.8503,96.6969,96.7065,3897.0
2024-04-24 11:55:00,100.88,100.95,100.76,100.81,2587.0,96.7352,96.8023,96.6202,96.6681,2587.0
2024-04-24 12:00:00,100.84,100.95,100.78,100.91,3559.0,96.6969,96.8023,96.6393,96.764,3559.0
2024-04-24 12:05:00,100.85,100.88,100.74,100.74,2005.0,96.7065,96.7352,96.601,96.601,2005.0
2024-04-24 12:10:00,100.78,100.78,100.42,100.43,10673.0,96.6393,96.6393,96.2941,96.3037,10673.0
2024-04-24 12:15:00,100.5,100.51,100.35,100.48,7444.0,96.3708,96.3804,96.227,96.3517,7444.0
2024-04-24 12:20:00,100.44,100.55,100.44,100.55,2645.0,96.3133,96.4188,96.3133,96.4188,2645.0
2024-04-24 12:25:00,100.57,100.7,100.56,100.7,3256.0,96.438,96.5626,96.4284,96.5626,3256.0
2024-04-24 12:30:00,100.63,100.63,100.48,100.51,3442.0,96.4955,96.4955,96.3517,96.3804,3442.0
2024-04-24 12:35:00,100.52,100.76,100.52,100.76,2157.0,96.39,96.6202,96.39,96.6202,2157.0
2024-04-24 12:40:00,100.73,100.74,100.63,100.73,2520.0,96.5914,96.601,96.4955,96.5914,2520.0
2024-04-24 12:45:00,100.71,100.74,100.66,100.74,2100.0,96.5722,96.601,96.5243,96.601,2100.0
2024-04-24 12:50:00,100.72,100.99,100.72,100.89,2619.0,96.5818,96.8407,96.5818,96.7448,2619.0
2024-04-24 12:55:00,100.88,100.99,100.83,100.99,9426.0,96.7352,96.8407,96.6873,96.8407,9426.0
2024-04-24 13:00:00,100.9,101.07,100.86,101.07,4111.0,96.7544,96.9174,96.716,96.9174,4111.0
2024-04-24 13:05:00,101.05,101.11,101.0,101.03,2890.0,96.8982,96.9558,96.8503,96.8791,2890.0
2024-04-24 13:10:00,101.02,101.08,100.99,101.08,1486.0,96.8695,96.927,96.8407,96.927,1486.0
2024-04-24 13:15:00,101.09,101.21,101.08,101.13,2534.0,96.9366,97.0517,96.927,96.975,2534.0
2024-04-24 13:20:00,101.14,101.24,101.09,101.24,2320.0,96.9845,97.0804,96.9366,97.0804,2320.0
2024-04-24 13:25:00,101.22,101.36,101.22,101.26,1100.0,97.0613,97.1955,97.0613,97.0996,1100.0
2024-04-24 13:30:00,101.24,101.32,101.22,101.22,3179.0,97.0804,97.1571,97.0613,97.0613,3179.0
2024-04-24 13:35:00,101.24,101.34,101.18,101.22,3264.0,97.0804,97.1763,97.0229,97.0613,3264.0
2024-04-24 13:40:00,101.26,101.36,101.23,101.36,1616.0,97.0996,97.1955,97.0708,97.1955,1616.0
2024-04-24 13:45:00,101.37,101.56,101.37,101.5,2732.0,97.2051,97.3873,97.2051,97.3298,2732.0
2024-04-24 13:50:00,101.47,101.53,101.35,101.35,3057.0,97.301,97.3585,97.1859,97.1859,3057.0
2024-04-24 13:55:00,101.39,101.46,101.38,101.44,2681.0,97.2243,97.2914,97.2147,97.2722,2681.0
2024-04-24 14:00:00,101.43,101.43,101.36,101.39,1966.0,97.2626,97.2626,97.1955,97.2243,1966.0
2024-04-24 14:05:00,101.24,101.27,101.11,101.23,2300.0,97.0804,97.1092,96.9558,97.0708,2300.0
2024-04-24 14:10:00,101.23,101.25,100.95,100.95,2409.0,97.0708,97.09,96.8023,96.8023,2409.0
2024-04-24 14:15:00,100.83,100.94,100.65,100.65,4618.0,96.6873,96.7928,96.5147,96.5147,4618.0
2024-04-24 14:20:00,100.66,100.76,100.64,100.72,3356.0,96.5243,96.6202,96.5051,96.5818,3356.0
2024-04-24 14:25:00,100.73,100.76,100.67,100.67,2567.0,96.5914,96.6202,96.5339,96.5339,2567.0
2024-04-24 14:30:00,100.68,100.7,100.49,100.56,3781.0,96.5434,96.5626,96.3612,96.4284,3781.0
2024-04-24 14:35:00,100.56,100.65,100.53,100.65,632.0,96.4284,96.5147,96.3996,96.5147,632.0
2024-04-24 14:40:00,100.65,100.65,100.57,100.62,2129.0,96.5147,96.5147,96.438,96.4859,2129.0
2024-04-24 14:45:00,100.65,100.66,100.57,100.58,1913.0,96.5147,96.5243,96.438,96.4475,1913.0
2024-04-24 14:50:00,100.56,100.59,100.46,100.58,14802.0,96.4284,96.4571,96.3325,96.4475,14802.0
2024-04-24 14:55:00,100.59,100.65,100.44,100.45,2129.0,96.4571,96.5147,96.3133,96.3229,2129.0
2024-04-24 15:00:00,100.41,100.51,100.41,100.43,2500.0,96.2845,96.3804,96.2845,96.3037,2500.0
2024-04-24 15:05:00,100.48,100.7,100.47,100.7,1569.0,96.3517,96.5626,96.3421,96.5626,1569.0
2024-04-24 15:10:00,100.7,100.75,100.62,100.75,2309.0,96.5626,96.6106,96.4859,96.6106,2309.0
2024-04-24 15:15:00,100.77,100.81,100.72,100.79,7379.0,96.6297,96.6681,96.5818,96.6489,7379.0
2024-04-24 15:20:00,100.79,100.98,100.79,100.93,2596.0,96.6489,96.8311,96.6489,96.7832,2596.0
2024-04-24 15:25:00,100.98,101.07,100.93,100.97,3625.0,96.8311,96.9174,96.7832,96.8215,3625.0
2024-04-24 15:30:00,100.94,100.97,100.88,100.97,3268.0,96.7928,96.8215,96.7352,96.8215,3268.0
2024-04-24 15:35:00,100.98,101.08,100.98,101.08,5571.0,96.8311,96.927,96.8311,96.927,5571.0
2024-04-24 15:40:00,101.09,101.23,101.09,101.22,5050.0,96.9366,97.0708,96.9366,97.0613,5050.0
2024-04-24 15:45:00,101.2,101.31,101.18,101.25,8144.0,97.0421,97.1476,97.0229,97.09,8144.0
2024-04-24 15:50:00,101.21,101.32,101.02,101.05,36441.0,97.0517,97.1571,96.8695,96.8982,36441.0
2024-04-24 15:55:00,101.08,101.37,101.08,101.19,107558.0,96.927,97.2051,96.927,97.0325,107558.0
2024-04-25 09:30:00,100.83,101.67,100.3,101.33,45837.0,96.6873,97.4928,96.1791,97.1667,45837.0
2024-04-25 09:35:00,101.27,101.7,101.27,101.5,5210.0,97.1092,97.5215,97.1092,97.3298,5210.0
2024-04-25 09:40:00,101.49,101.91,101.4,101.91,14616.0,97.3202,97.7229,97.2339,97.7229,14616.0
2024-04-25 09:45:00,101.97,102.12,101.77,101.9,25949.0,97.7804,97.9243,97.5887,97.7133,25949.0
2024-04-25 09:50:00,101.89,102.17,101.66,101.72,8915.0,97.7037,97.9722,97.4832,97.5407,8915.0
2024-04-25 09:55:00,101.78,102.33,101.78,102.24,45667.0,97.5982,98.1256,97.5982,98.0393,45667.0
2024-04-25 10:00:00,102.27,102.28,101.85,102.15,8985.0,98.0681,98.0777,97.6654,97.953,8985.0
2024-04-25 10:05:00,102.12,102.67,102.12,102.62,9221.0,97.9243,98.4517,97.9243,98.4037,9221.0
2024-04-25 10:10:00,102.61,102.98,102.56,102.7,21037.0,98.3941,98.7489,98.3462,98.4804,21037.0
2024-04-25 10:15:00,102.7,103.03,102.62,102.99,19367.0,98.4804,98.7969,98.4037,98.7585,19367.0
2024-04-25 10:20:00,103.03,103.38,102.99,103.37,22180.0,98.7969,99.1325,98.7585,99.1229,22180.0
2024-04-25 10:25:00,103.27,103.37,102.86,102.86,23662.0,99.027,99.1229,98.6339,98.6339,23662.0
2024-04-25 10:30:00,102.94,103.02,102.65,102.69,5213.0,98.7106,98.7873,98.4325,98.4709,5213.0
2024-04-25 10:35:00,102.71,102.88,102.65,102.67,4315.0,98.49,98.6531,98.4325,98.4517,4315.0
2024-04-25 10:40:00,102.67,102.69,102.39,102.57,4236.0,98.4517,98.4709,98.1832,98.3558,4236.0
2024-04-25 10:45:00,102.63,102.67,102.3,102.31,7361.0,98.4133,98.4517,98.0969,98.1065,7361.0
2024-04-25 10:50:00,102.28,102.29,102.08,102.17,9947.0,98.0777,98.0873,97.8859,97.9722,9947.0
2024-04-25 10:55:00,102.15,102.2,101.85,102.02,15351.0,97.953,98.001,97.6654,97.8284,15351.0
2024-04-25 11:00:00,102.04,102.18,102.01,102.09,8734.0,97.8476,97.9818,97.8188,97.8955,8734.0
2024-04-25 11:05:00,102.07,102.14,101.92,101.95,7694.0,97.8763,97.9435,97.7325,97.7613,7694.0
2024-04-25 11:10:00,101.98,102.01,101.9,101.99,7340.0,97.79,97.8188,97.7133,97.7996,7340.0
2024-04-25 11:15:00,101.99,101.99,101.71,101.82,8137.0,97.7996,97.7996,97.5311,97.6366,8137.0
2024-04-25 11:20:00,101.82,101.96,101.77,101.9,5523.0,97.6366,97.7709,97.5887,97.7133,5523.0
2024-04-25 11:25:00,101.87,102.14,101.87,102.14,2258.0,97.6845,97.9435,97.6845,97.9435,2258.0
2024-04-25 11:30:00,102.12,102.12,101.53,101.6,4393.0,97.9243,97.9243,97.3585,97.4256,4393.0
2024-04-25 11:35:00,101.59,101.72,101.53,101.56,5285.0,97.4161,97.5407,97.3585,97.3873,5285.0
2024-04-25 11:40:00,101.56,101.56,101.31,101.37,4558.0,97.3873,97.3873,97.1476,97.2051,4558.0
2024-04-25 11:45:00,101.36,101.37,101.25,101.3,3778.0,97.1955,97.2051,97.09,97.138,3778.0
2024-04-25 11:50:00,101.34,101.51,101.26,101.5,7420.0,97.1763,97.3393,97.0996,97.3298,7420.0
2024-04-25 11:55:00,101.5,101.79,101.5,101.79,3443.0,97.3298,97.6078,97.3298,97.6078,3443.0
2024-04-25 12:00:00,101.71,101.73,101.54,101.63,4716.0,97.5311,97.5503,97.3681,97.4544,4716.0
2024-04-25 12:05:00,101.62,101.74,101.58,101.68,2000.0,97.4448,97.5599,97.4065,97.5024,2000.0
2024-04-25 12:10:00,101.69,101.77,101.66,101.7,1810.0,97.5119,97.5887,97.4832,97.5215,1810.0
2024-04-25 12:15:00,101.67,101.83,101.66,101.72,2822.0,97.4928,97.6462,97.4832,97.5407,2822.0
2024-04-25 12:20:00,101.75,101.84,101.72,101.78,2500.0,97.5695,97.6558,97.5407,97.5982,2500.0
2024-04-25 12:25:00,101.75,101.81,101.74,101.81,2347.0,97.5695,97.627,97.5599,97.627,2347.0
2024-04-25 12:30:00,101.81,101.81,101.68,101.68,2412.0,97.627,97.627,97.5024,97.5024,2412.0
2024-04-25 12:35:00,101.73,101.78,101.72,101.78,1000.0,97.5503,97.5982,97.5407,97.5982,1000.0
2024-04-25 12:40:00,101.8,101.8,101.67,101.74,2472.0,97.6174,97.6174,97.4928,97.5599,2472.0
2024-04-25 12:45:00,101.74,101.79,101.73,101.78,2402.0,97.5599,97.6078,97.5503,97.5982,2402.0
2024-04-25 12:50:00,101.81,101.93,101.76,101.93,1200.0,97.627,97.7421,97.5791,97.7421,1200.0
2024-04-25 12:55:00,101.96,102.17,101.96,102.17,3934.0,97.7709,97.9722,97.7709,97.9722,3934.0
2024-04-25 13:00:00,102.16,102.23,102.05,102.16,4348.0,97.9626,98.0298,97.8572,97.9626,4348.0
2024-04-25 13:05:00,102.17,102.35,102.13,102.29,9063.0,97.9722,98.1448,97.9339,98.0873,9063.0
2024-04-25 13:10:00,102.29,102.41,102.26,102.38,4000.0,98.0873,98.2024,98.0585,98.1736,4000.0
2024-04-25 13:15:00,102.4,102.45,102.35,102.35,4075.0,98.1928,98.2407,98.1448,98.1448,4075.0
2024-04-25 13:20:00,102.35,102.4,102.19,102.21,3816.0,98.1448,98.1928,97.9914,98.0106,3816.0
2024-04-25 13:25:00,102.25,102.38,102.25,102.3,1653.0,98.0489,98.1736,98.0489,98.0969,1653.0
2024-04-25 13:30:00,102.36,102.46,102.32,102.39,3200.0,98.1544,98.2503,98.1161,98.1832,3200.0
2024-04-25 13:35:00,102.46,102.69,102.46,102.69,1513.0,98.2503,98.4709,98.2503,98.4709,1513.0
2024-04-25 13:40:00,102.65,102.66,102.51,102.51,6136.0,98.4325,98.4421,98.2983,98.2983,6136.0
2024-04-25 13:45:00,102.52,102.92,102.51,102.81,19642.0,98.3078,98.6914,98.2983,98.5859,19642.0
2024-04-25 13:50:00,102.79,103.05,102.79,103.03,6952.0,98.5667,98.8161,98.5667,98.7969,6952.0
2024-04-25 13:55:00,103.07,103.18,103.02,103.14,13365.0,98.8352,98.9407,98.7873,98.9024,13365.0
2024-04-25 14:00:00,103.15,103.23,102.82,102.86,27089.0,98.912,98.9887,98.5955,98.6339,27089.0
2024-04-25 14:05:00,102.89,103.21,102.86,103.21,7818.0,98.6626,98.9695,98.6339,98.9695,7818.0
2024-04-25 14:10:00,103.2,103.29,103.14,103.21,8156.0,98.9599,99.0462,98.9024,98.9695,8156.0
2024-04-25 14:15:00,103.23,103.31,103.17,103.24,8297.0,98.9887,99.0654,98.9311,98.9983,8297.0
2024-04-25 14:20:00,103.22,103.26,103.05,103.05,4493.0,98.9791,99.0174,98.8161,98.8161,4493.0
2024-04-25 14:25:00,103.05,103.07,102.76,102.77,3219.0,98.8161,98.8352,98.538,98.5476,3219.0
2024-04-25 14:30:00,102.76,103.06,102.74,102.9,4997.0,98.538,98.8257,98.5188,98.6722,4997.0
2024-04-25 14:35:00,102.92,102.94,102.74,102.89,4213.0,98.6914,98.7106,98.5188,98.6626,4213.0
2024-04-25 14:40:00,102.87,102.87,102.66,102.66,9885.0,98.6435,98.6435,98.4421,98.4421,9885.0
2024-04-25 14:45:00,102.61,102.66,102.59,102.64,4658.0,98.3941,98.4421,98.375,98.4229,4658.0
2024-04-25 14:50:00,102.65,102.67,102.54,102.64,4668.0,98.4325,98.4517,98.327,98.4229,4668.0
2024-04-25 14:55:00,102.63,102.9,102.55,102.9,5125.0,98.4133,98.6722,98.3366,98.6722,5125.0
2024-04-25 15:00:00,102.89,103.18,102.88,103.18,7874.0,98.6626,98.9407,98.6531,98.9407,7874.0
2024-04-25 15:05:00,103.15,103.17,102.98,103.0,6086.0,98.912,98.9311,98.7489,98.7681,6086.0
2024-04-25 15:10:00,102.98,103.15,102.96,103.15,5759.0,98.7489,98.912,98.7298,98.912,5759.0
2024-04-25 15:15:00,103.16,103.29,103.11,103.29,7932.0,98.9215,99.0462,98.8736,99.0462,7932.0
2024-04-25 15:20:00,103.3,103.47,103.3,103.44,7994.0,99.0558,99.2188,99.0558,99.19,7994.0
2024-04-25 15:25:00,103.44,103.56,103.41,103.42,9998.0,99.19,99.3051,99.1613,99.1709,9998.0
2024-04-25 15:30:00,103.42,103.42,103.22,103.31,7296.0,99.1709,99.1709,98.9791,99.0654,7296.0
2024-04-25 15:35:00,103.33,103.4,103.15,103.25,13847.0,99.0846,99.1517,98.912,99.0078,13847.0
2024-04-25 15:40:00,103.25,103.25,103.07,103.09,14938.0,99.0078,99.0078,98.8352,98.8544,14938.0
2024-04-25 15:45:00,103.07,103.07,102.63,102.66,15256.0,98.8352,98.8352,98.4133,98.4421,15256.0
2024-04-25 15:50:00,102.61,102.98,102.58,102.98,43384.0,98.3941,98.7489,98.3654,98.7489,43384.0
2024-04-25 15:55:00,103.08,103.2,102.95,103.05,163777.0,98.8448,98.9599,98.7202,98.8161,163777.0
2024-04-26 09:30:00,102.56,103.36,102.56,103.36,15051.0,98.3462,99.1133,98.3462,99.1133,15051.0
2024-04-26 09:35:00,103.33,103.73,103.3,103.45,4882.0,99.0846,99.4681,99.0558,99.1996,4882.0
2024-04-26 09:40:00,103.6,103.93,103.43,103.82,4857.0,99.3435,99.6599,99.1805,99.5544,4857.0
2024-04-26 09:45:00,103.87,104.01,103.79,103.96,5900.0,99.6024,99.7366,99.5257,99.6887,5900.0
2024-04-26 09:50:00,104.09,104.48,104.07,104.43,6115.0,99.8133,100.1873,99.7942,100.1394,6115.0
2024-04-26 09:55:00,104.46,104.67,104.44,104.55,7872.0,100.1681,100.3695,100.149,100.2544,7872.0
2024-04-26 10:00:00,104.47,104.52,104.01,104.03,18389.0,100.1777,100.2257,99.7366,99.7558,18389.0
2024-04-26 10:05:00,104.0,104.14,103.86,104.14,8959.0,99.727,99.8613,99.5928,99.8613,8959.0
2024-04-26 10:10:00,104.14,104.43,104.14,104.36,10413.0,99.8613,100.1394,99.8613,100.0722,10413.0
2024-04-26 10:15:00,104.36,104.46,104.2,104.46,3938.0,100.0722,100.1681,99.9188,100.1681,3938.0
2024-04-26 10:20:00,104.53,104.56,104.4,104.52,8537.0,100.2353,100.264,100.1106,100.2257,8537.0
2024-04-26 10:25:00,104.53,104.53,104.19,104.25,6875.0,100.2353,100.2353,99.9092,99.9668,6875.0
2024-04-26 10:30:00,104.27,104.46,104.21,104.42,15796.0,99.9859,100.1681,99.9284,100.1298,15796.0
2024-04-26 10:35:00,104.49,104.59,104.35,104.46,5367.0,100.1969,100.2928,100.0627,100.1681,5367.0
2024-04-26 10:40:00,104.51,104.54,104.39,104.42,5073.0,100.2161,100.2448,100.101,100.1298,5073.0
2024-04-26 10:45:00,104.45,104.56,104.33,104.53,2827.0,100.1585,100.264,100.0435,100.2353,2827.0
2024-04-26 10:50:00,104.47,104.59,104.33,104.59,2151.0,100.1777,100.2928,100.0435,100.2928,2151.0
2024-04-26 10:55:00,104.54,104.54,104.38,104.44,3458.0,100.2448,100.2448,100.0914,100.149,3458.0
2024-04-26 11:00:00,104.44,104.67,104.44,104.65,3911.0,100.149,100.3695,100.149,100.3503,3911.0
2024-04-26 11:05:00,104.65,104.68,104.39,104.44,3540.0,100.3503,100.3791,100.101,100.149,3540.0
2024-04-26 11:10:00,104.43,104.46,104.17,104.3,3939.0,100.1394,100.1681,99.8901,100.0147,3939.0
2024-04-26 11:15:00,104.32,104.42,104.23,104.4,4465.0,100.0339,100.1298,99.9476,100.1106,4465.0
2024-04-26 11:20:00,104.46,104.46,104.2,104.27,6233.0,100.1681,100.1681,99.9188,99.9859,6233.0
2024-04-26 11:25:00,104.28,104.33,104.24,104.25,11057.0,99.9955,100.0435,99.9572,99.9668,11057.0
2024-04-26 11:30:00,104.27,104.33,104.14,104.14,6325.0,99.9859,100.0435,99.8613,99.8613,6325.0
2024-04-26 11:35:00,104.16,104.24,104.12,104.21,6434.0,99.8805,99.9572,99.8421,99.9284,6434.0
2024-04-26 11:40:00,104.18,104.26,104.17,104.26,10203.0,99.8996,99.9764,99.8901,99.9764,10203.0
2024-04-26 11:45:00,104.27,104.33,104.24,104.27,4772.0,99.9859,100.0435,99.9572,99.9859,4772.0
2024-04-26 11:50:00,104.31,104.34,104.14,104.19,6448.0,100.0243,100.0531,99.8613,99.9092,6448.0
2024-04-26 11:55:00,104.25,104.4,104.24,104.27,14362.0,99.9668,100.1106,99.9572,99.9859,14362.0
2024-04-26 12:00:00,104.29,104.29,104.13,104.19,2813.0,100.0051,100.0051,99.8517,99.9092,2813.0
2024-04-26 12:05:00,104.18,104.2,104.08,104.08,2832.0,99.8996,99.9188,99.8037,99.8037,2832.0
2024-04-26 12:10:00,104.1,104.12,104.05,104.1,3168.0,99.8229,99.8421,99.775,99.8229,3168.0
2024-04-26 12:15:00,104.12,104.15,104.03,104.09,31682.0,99.8421,99.8709,99.7558,99.8133,31682.0
2024-04-26 12:20:00,104.09,104.11,103.97,104.0,4150.0,99.8133,99.8325,99.6983,99.727,4150.0
2024-04-26 12:25:00,103.93,104.06,103.9,104.06,5391.0,99.6599,99.7846,99.6311,99.7846,5391.0
2024-04-26 12:30:00,104.07,104.07,104.0,104.06,5667.0,99.7942,99.7942,99.727,99.7846,5667.0
2024-04-26 12:35:00,104.08,104.15,104.03,104.15,4979.0,99.8037,99.8709,99.7558,99.8709,4979.0
2024-04-26 12:40:00,104.13,104.27,104.12,104.23,2650.0,99.8517,99.9859,99.8421,99.9476,2650.0
2024-04-26 12:45:00,104.29,104.38,104.26,104.35,2850.0,100.0051,100.0914,99.9764,100.0627,2850.0
2024-04-26 12:50:00,104.36,104.38,104.3,104.38,2260.0,100.0722,100.0914,100.0147,100.0914,2260.0
2024-04-26 12:55:00,104.38,104.49,104.37,104.48,2226.0,100.0914,100.1969,100.0818,100.1873,2226.0
2024-04-26 13:00:00,104.5,104.53,104.32,104.4,6450.0,100.2065,100.2353,100.0339,100.1106,6450.0
2024-04-26 13:05:00,104.4,104.43,104.35,104.4,2147.0,100.1106,100.1394,100.0627,100.1106,2147.0
2024-04-26 13:10:00,104.41,104.5,104.41,104.5,3019.0,100.1202,100.2065,100.1202,100.2065,3019.0
2024-04-26 13:15:00,104.54,104.57,104.49,104.57,1626.0,100.2448,100.2736,100.1969,100.2736,1626.0
2024-04-26 13:20:00,104.61,104.63,104.54,104.59,1402.0,100.312,100.3312,100.2448,100.2928,1402.0
2024-04-26 13:25:00,104.62,104.79,104.62,104.67,4231.0,100.3216,100.4846,100.3216,100.3695,4231.0
2024-04-26 13:30:00,104.71,104.71,104.6,104.66,1923.0,100.4079,100.4079,100.3024,100.3599,1923.0
2024-04-26 13:35:00,104.69,104.71,104.54,104.56,4264.0,100.3887,100.4079,100.2448,100.264,4264.0
2024-04-26 13:40:00,104.53,104.53,104.4,104.46,5621.0,100.2353,100.2353,100.1106,100.1681,5621.0
2024-04-26 13:45:00,104.42,104.5,104.4,104.45,5343.0,100.1298,100.2065,100.1106,100.1585,5343.0
2024-04-26 13:50:00,104.41,104.41,104.29,104.31,1708.0,100.1202,100.1202,100.0051,100.0243,1708.0
2024-04-26 13:55:00,104.28,104.4,104.28,104.33,4252.0,99.9955,100.1106,99.9955,100.0435,4252.0
2024-04-26 14:00:00,104.35,104.37,104.29,104.35,2422.0,100.0627,100.0818,100.0051,100.0627,2422.0
2024-04-26 14:05:00,104.36,104.52,104.33,104.52,2920.0,100.0722,100.2257,100.0435,100.2257,2920.0
2024-04-26 14:10:00,104.5,104.57,104.4,104.4,2770.0,100.2065,100.2736,100.1106,100.1106,2770.0
2024-04-26 14:15:00,104.4,104.42,104.32,104.35,2978.0,100.1106,100.1298,100.0339,100.0627,2978.0
2024-04-26 14:20:00,104.34,104.38,104.31,104.38,2668.0,100.0531,100.0914,100.0243,100.0914,2668.0
2024-04-26 14:25:00,104.43,104.5,104.43,104.48,2675.0,100.1394,100.2065,100.1394,100.1873,2675.0
2024-04-26 14:30:00,104.48,104.48,104.36,104.44,2133.0,100.1873,100.1873,100.0722,100.149,2133.0
2024-04-26 14:35:00,104.48,104.5,104.41,104.43,3082.0,100.1873,100.2065,100.1202,100.1394,3082.0
2024-04-26 14:40:00,104.4,104.44,104.36,104.37,1600.0,100.1106,100.149,100.0722,100.0818,1600.0
2024-04-26 14:45:00,104.36,104.43,104.35,104.4,2754.0,100.0722,100.1394,100.0627,100.1106,2754.0
2024-04-26 14:50:00,104.38,104.38,104.26,104.26,950.0,100.0914,100.0914,99.9764,99.9764,950.0
2024-04-26 14:55:00,104.24,104.37,104.21,104.36,5559.0,99.9572,100.0818,99.9284,100.0722,5559.0
2024-04-26 15:00:00,104.35,104.35,104.28,104.31,2636.0,100.0627,100.0627,99.9955,100.0243,2636.0
2024-04-26 15:05:00,104.39,104.4,104.34,104.36,3572.0,100.101,100.1106,100.0531,100.0722,3572.0
2024-04-26 15:10:00,104.38,104.47,104.35,104.39,5138.0,100.0914,100.1777,100.0627,100.101,5138.0
2024-04-26 15:15:00,104.41,104.43,104.33,104.35,3518.0,100.1202,100.1394,100.0435,100.0627,3518.0
2024-04-26 15:20:00,104.35,104.5,104.34,104.48,2648.0,100.0627,100.2065,100.0531,100.1873,2648.0
2024-04-26 15:25:00,104.46,104.47,104.41,104.44,3964.0,100.1681,100.1777,100.1202,100.149,3964.0
2024-04-26 15:30:00,104.41,104.41,104.26,104.29,6417.0,100.1202,100.1202,99.9764,100.0051,6417.0
2024-04-26 15:35:00,104.31,104.32,104.26,104.3,5068.0,100.0243,100.0339,99.9764,100.0147,5068.0
2024-04-26 15:40:00,104.28,104.37,104.07,104.07,37084.0,99.9955,100.0818,99.7942,99.7942,37084.0
2024-04-26 15:45:00,104.07,104.13,103.99,104.04,17406.0,99.7942,99.8517,99.7174,99.7654,17406.0
2024-04-26 15:50:00,104.04,104.27,103.96,104.16,41566.0,99.7654,99.9859,99.6887,99.8805,41566.0
2024-04-26 15:55:00,104.14,104.45,104.1,104.31,136088.0,99.8613,100.1585,99.8229,100.0243,136088.0
2024-04-29 09:30:00,104.75,105.79,104.74,105.67,39716.0,100.4462,101.4435,100.4366,101.3284,39716.0
2024-04-29 09:35:00,105.72,106.15,105.59,106.05,20015.0,101.3764,101.7887,101.2517,101.6928,20015.0
2024-04-29 09:40:00,105.95,105.97,105.48,105.73,16276.0,101.5969,101.6161,101.1462,101.386,16276.0
2024-04-29 09:45:00,105.83,106.22,105.77,106.16,10008.0,101.4818,101.8558,101.4243,101.7983,10008.0
2024-04-29 09:50:00,106.14,106.14,105.69,105.69,17399.0,101.7791,101.7791,101.3476,101.3476,17399.0
2024-04-29 09:55:00,105.66,105.88,105.55,105.88,6471.0,101.3188,101.5298,101.2134,101.5298,6471.0
2024-04-29 10:00:00,105.94,106.32,105.91,106.23,23553.0,101.5873,101.9517,101.5586,101.8654,23553.0
2024-04-29 10:05:00,106.22,106.58,106.17,106.44,23988.0,101.8558,102.201,101.8079,102.0668,23988.0
2024-04-29 10:10:00,106.34,106.49,106.2,106.4,21155.0,101.9709,102.1147,101.8366,102.0284,21155.0
2024-04-29 10:15:00,106.4,106.58,106.29,106.4,17593.0,102.0284,102.201,101.9229,102.0284,17593.0
2024-04-29 10:20:00,106.34,106.64,106.34,106.57,7155.0,101.9709,102.2586,101.9709,102.1914,7155.0
2024-04-29 10:25:00,106.57,106.72,106.44,106.71,9782.0,102.1914,102.3353,102.0668,102.3257,9782.0
2024-04-29 10:30:00,106.7,106.92,106.7,106.92,12920.0,102.3161,102.5271,102.3161,102.5271,12920.0
2024-04-29 10:35:00,106.89,106.9,106.56,106.68,8776.0,102.4983,102.5079,102.1819,102.2969,8776.0
2024-04-29 10:40:00,106.66,106.7,106.5,106.54,10532.0,102.2777,102.3161,102.1243,102.1627,10532.0
2024-04-29 10:45:00,106.54,106.73,106.43,106.63,10827.0,102.1627,102.3449,102.0572,102.249,10827.0
2024-04-29 10:50:00,106.59,106.65,106.44,106.44,10556.0,102.2106,102.2682,102.0668,102.0668,10556.0
2024-04-29 10:55:00,106.48,106.51,106.38,106.39,6827.0,102.1051,102.1339,102.0092,102.0188,6827.0
2024-04-29 11:00:00,106.38,106.38,106.25,106.33,3971.0,102.0092,102.0092,101.8846,101.9613,3971.0
2024-04-29 11:05:00,106.37,106.37,106.23,106.3,18188.0,101.9997,101.9997,101.8654,101.9325,18188.0
2024-04-29 11:10:00,106.27,106.38,106.22,106.32,3815.0,101.9038,102.0092,101.8558,101.9517,3815.0
2024-04-29 11:15:00,106.38,106.56,106.38,106.46,3366.0,102.0092,102.1819,102.0092,102.086,3366.0
2024-04-29 11:20:00,106.53,106.7,106.53,106.7,3542.0,102.1531,102.3161,102.1531,102.3161,3542.0
2024-04-29 11:25:00,106.73,106.89,106.65,106.72,16264.0,102.3449,102.4983,102.2682,102.3353,16264.0
2024-04-29 11:30:00,106.7,106.78,106.62,106.65,14451.0,102.3161,102.3928,102.2394,102.2682,14451.0
2024-04-29 11:35:00,106.57,106.65,106.5,106.64,5453.0,102.1914,102.2682,102.1243,102.2586,5453.0
2024-04-29 11:40:00,106.62,106.8,106.57,106.76,4941.0,102.2394,102.412,102.1914,102.3736,4941.0
2024-04-29 11:45:00,106.73,106.8,106.68,106.8,4937.0,102.3449,102.412,102.2969,102.412,4937.0
2024-04-29 11:50:00,106.79,106.91,106.74,106.88,4902.0,102.4024,102.5175,102.3545,102.4887,4902.0
2024-04-29 11:55:00,106.9,106.98,106.86,106.94,6044.0,102.5079,102.5846,102.4695,102.5462,6044.0
2024-04-29 12:00:00,106.97,106.99,106.92,106.96,4119.0,102.575,102.5942,102.5271,102.5654,4119.0
2024-04-29 12:05:00,106.93,107.14,106.88,107.1,18449.0,102.5367,102.738,102.4887,102.6997,18449.0
2024-04-29 12:10:00,107.12,107.31,107.1,107.28,9456.0,102.7188,102.901,102.6997,102.8723,9456.0
2024-04-29 12:15:00,107.25,107.32,107.21,107.23,10983.0,102.8435,102.9106,102.8051,102.8243,10983.0
2024-04-29 12:20:00,107.25,107.42,107.25,107.35,9107.0,102.8435,103.0065,102.8435,102.9394,9107.0
2024-04-29 12:25:00,107.34,107.45,107.26,107.41,12513.0,102.9298,103.0353,102.8531,102.9969,12513.0
2024-04-29 12:30:00,107.46,107.47,107.19,107.34,10561.0,103.0449,103.0545,102.786,102.9298,10561.0
2024-04-29 12:35:00,107.35,107.48,107.34,107.36,10179.0,102.9394,103.0641,102.9298,102.949,10179.0
2024-04-29 12:40:00,107.36,107.41,107.24,107.31,15906.0,102.949,102.9969,102.8339,102.901,15906.0
2024-04-29 12:45:00,107.29,107.41,107.26,107.29,4728.0,102.8819,102.9969,102.8531,102.8819,4728.0
2024-04-29 12:50:00,107.3,107.31,107.19,107.19,3414.0,102.8915,102.901,102.786,102.786,3414.0
2024-04-29 12:55:00,107.23,107.39,107.2,107.34,3675.0,102.8243,102.9778,102.7956,102.9298,3675.0
2024-04-29 13:00:00,107.34,107.37,107.31,107.37,2703.0,102.9298,102.9586,102.901,102.9586,2703.0
2024-04-29 13:05:00,107.38,107.51,107.31,107.44,12210.0,102.9682,103.0928,102.901,103.0257,12210.0
2024-04-29 13:10:00,107.43,107.5,107.41,107.47,5104.0,103.0161,103.0832,102.9969,103.0545,5104.0
2024-04-29 13:15:00,107.47,107.57,107.44,107.57,3989.0,103.0545,103.1504,103.0257,103.1504,3989.0
2024-04-29 13:20:00,107.59,107.72,107.57,107.71,4557.0,103.1695,103.2942,103.1504,103.2846,4557.0
2024-04-29 13:25:00,107.7,107.79,107.69,107.74,4274.0,103.275,103.3613,103.2654,103.3134,4274.0
2024-04-29 13:30:00,107.74,107.76,107.69,107.75,4029.0,103.3134,103.3326,103.2654,103.323,4029.0
2024-04-29 13:35:00,107.8,107.93,107.8,107.88,4233.0,103.3709,103.4956,103.3709,103.4476,4233.0
2024-04-29 13:40:00,107.88,107.88,107.72,107.72,3789.0,103.4476,103.4476,103.2942,103.2942,3789.0
2024-04-29 13:45:00,107.75,107.79,107.73,107.77,3574.0,103.323,103.3613,103.3038,103.3421,3574.0
2024-04-29 13:50:00,107.76,107.8,107.7,107.7,3437.0,103.3326,103.3709,103.275,103.275,3437.0
2024-04-29 13:55:00,107.69,107.74,107.65,107.67,3851.0,103.2654,103.3134,103.2271,103.2462,3851.0
2024-04-29 14:00:00,107.66,107.68,107.57,107.68,3408.0,103.2367,103.2558,103.1504,103.2558,3408.0
2024-04-29 14:05:00,107.69,107.73,107.65,107.73,2765.0,103.2654,103.3038,103.2271,103.3038,2765.0
2024-04-29 14:10:00,107.73,107.79,107.63,107.63,9263.0,103.3038,103.3613,103.2079,103.2079,9263.0
2024-04-29 14:15:00,107.63,107.81,107.6,107.77,5574.0,103.2079,103.3805,103.1791,103.3421,5574.0
2024-04-29 14:20:00,107.76,107.83,107.75,107.76,3900.0,103.3326,103.3997,103.323,103.3326,3900.0
2024-04-29 14:25:00,107.75,107.83,107.7,107.7,5569.0,103.323,103.3997,103.275,103.275,5569.0
2024-04-29 14:30:00,107.69,107.69,107.39,107.42,7787.0,103.2654,103.2654,102.9778,103.0065,7787.0
2024-04-29 14:35:00,107.45,107.64,107.45,107.63,5822.0,103.0353,103.2175,103.0353,103.2079,5822.0
2024-04-29 14:40:00,107.66,107.8,107.66,107.8,3730.0,103.2367,103.3709,103.2367,103.3709,3730.0
2024-04-29 14:45:00,107.78,107.8,107.73,107.73,3826.0,103.3517,103.3709,103.3038,103.3038,3826.0
2024-04-29 14:50:00,107.73,107.77,107.7,107.77,10601.0,103.3038,103.3421,103.275,103.3421,10601.0
2024-04-29 14:55:00,107.76,107.87,107.75,107.86,22368.0,103.3326,103.438,103.323,103.4284,22368.0
2024-04-29 15:00:00,107.84,107.85,107.43,107.47,17887.0,103.4093,103.4189,103.0161,103.0545,17887.0
2024-04-29 15:05:00,107.48,107.61,107.33,107.61,11859.0,103.0641,103.1887,102.9202,103.1887,11859.0
2024-04-29 15:10:00,107.61,107.63,107.39,107.4,6444.0,103.1887,103.2079,102.9778,102.9873,6444.0
2024-04-29 15:15:00,107.4,107.43,107.31,107.41,9651.0,102.9873,103.0161,102.901,102.9969,9651.0
2024-04-29 15:20:00,107.43,107.59,107.29,107.42,23119.0,103.0161,103.1695,102.8819,103.0065,23119.0
2024-04-29 15:25:00,107.42,107.49,107.25,107.26,11759.0,103.0065,103.0736,102.8435,102.8531,11759.0
2024-04-29 15:30:00,107.26,107.49,107.26,107.34,9417.0,102.8531,103.0736,102.8531,102.9298,9417.0
2024-04-29 15:35:00,107.36,107.4,107.27,107.28,6084.0,102.949,102.9873,102.8627,102.8723,6084.0
2024-04-29 15:40:00,107.29,107.49,107.28,107.45,16104.0,102.8819,103.0736,102.8723,103.0353,16104.0
2024-04-29 15:45:00,107.45,107.49,107.16,107.17,20162.0,103.0353,103.0736,102.7572,102.7668,20162.0
2024-04-29 15:50:00,107.25,107.86,107.25,107.83,53340.0,102.8435,103.4284,102.8435,103.3997,53340.0
2024-04-29 15:55:00,107.85,108.04,107.81,107.87,171860.0,103.4189,103.601,103.3805,103.438,171860.0
2024-04-30 09:30:00,107.29,107.85,107.29,107.81,19240.0,102.8819,103.4189,102.8819,103.3805,19240.0
2024-04-30 09:35:00,107.91,108.33,107.91,108.12,15339.0,103.4764,103.8791,103.4764,103.6778,15339.0
2024-04-30 09:40:00,108.14,108.54,107.96,108.39,2857.0,103.6969,104.0805,103.5243,103.9367,2857.0
2024-04-30 09:45:00,108.5,108.64,108.18,108.42,50502.0,104.0421,104.1764,103.7353,103.9654,50502.0
2024-04-30 09:50:00,108.35,108.53,108.09,108.1,63675.0,103.8983,104.0709,103.649,103.6586,63675.0
2024-04-30 09:55:00,108.13,108.31,108.02,108.06,13589.0,103.6873,103.86,103.5819,103.6202,13589.0
2024-04-30 10:00:00,108.13,108.37,108.06,108.35,14795.0,103.6873,103.9175,103.6202,103.8983,14795.0
2024-04-30 10:05:00,108.34,108.7,108.33,108.36,26189.0,103.8887,104.2339,103.8791,103.9079,26189.0
2024-04-30 10:10:00,108.36,108.36,107.98,108.14,16928.0,103.9079,103.9079,103.5435,103.6969,16928.0
2024-04-30 10:15:00,108.14,108.44,108.11,108.33,8525.0,103.6969,103.9846,103.6682,103.8791,8525.0
2024-04-30 10:20:00,108.37,108.48,108.31,108.42,8676.0,103.9175,104.023,103.86,103.9654,8676.0
2024-04-30 10:25:00,108.48,108.54,108.22,108.26,31788.0,104.023,104.0805,103.7737,103.812,31788.0
2024-04-30 10:30:00,108.15,108.5,108.15,108.5,9093.0,103.7065,104.0421,103.7065,104.0421,9093.0
2024-04-30 10:35:00,108.48,108.62,108.25,108.48,37364.0,104.023,104.1572,103.8024,104.023,37364.0
2024-04-30 10:40:00,108.46,108.8,108.39,108.79,18534.0,104.0038,104.3298,103.9367,104.3202,18534.0
2024-04-30 10:45:00,108.81,108.94,108.65,108.69,25545.0,104.3394,104.4641,104.186,104.2243,25545.0
2024-04-30 10:50:00,108.67,108.67,108.37,108.41,23339.0,104.2052,104.2052,103.9175,103.9558,23339.0
2024-04-30 10:55:00,108.39,108.4,108.18,108.32,8852.0,103.9367,103.9463,103.7353,103.8695,8852.0
2024-04-30 11:00:00,108.32,108.49,108.06,108.17,23025.0,103.8695,104.0326,103.6202,103.7257,23025.0
2024-04-30 11:05:00,108.14,108.26,107.92,107.97,20039.0,103.6969,103.812,103.486,103.5339,20039.0
2024-04-30 11:10:00,107.93,108.07,107.71,107.75,18528.0,103.4956,103.6298,103.2846,103.323,18528.0
2024-04-30 11:15:00,107.75,108.05,107.72,107.92,16805.0,103.323,103.6106,103.2942,103.486,16805.0
2024-04-30 11:20:00,107.92,108.01,107.73,108.01,11173.0,103.486,103.5723,103.3038,103.5723,11173.0
2024-04-30 11:25:00,108.01,108.13,107.9,107.97,13647.0,103.5723,103.6873,103.4668,103.5339,13647.0
2024-04-30 11:30:00,107.98,108.03,107.7,107.88,15963.0,103.5435,103.5915,103.275,103.4476,15963.0
2024-04-30 11:35:00,107.86,108.1,107.86,107.98,12679.0,103.4284,103.6586,103.4284,103.5435,12679.0
2024-04-30 11:40:00,107.97,107.99,107.72,107.94,7686.0,103.5339,103.5531,103.2942,103.5052,7686.0
2024-04-30 11:45:00,107.98,108.01,107.6,107.63,10687.0,103.5435,103.5723,103.1791,103.2079,10687.0
2024-04-30 11:50:00,107.64,107.96,107.64,107.94,12673.0,103.2175,103.5243,103.2175,103.5052,12673.0
2024-04-30 11:55:00,107.97,108.3,107.93,107.99,19571.0,103.5339,103.8504,103.4956,103.5531,19571.0
2024-04-30 12:00:00,107.98,107.99,107.63,107.73,5213.0,103.5435,103.5531,103.2079,103.3038,5213.0
2024-04-30 12:05:00,107.69,107.87,107.63,107.85,9639.0,103.2654,103.438,103.2079,103.4189,9639.0
2024-04-30 12:10:00,107.92,107.98,107.82,107.88,5190.0,103.486,103.5435,103.3901,103.4476,5190.0
2024-04-30 12:15:00,107.84,107.93,107.78,107.89,3471.0,103.4093,103.4956,103.3517,103.4572,3471.0
2024-04-30 12:20:00,107.89,108.05,107.85,107.96,10119.0,103.4572,103.6106,103.4189,103.5243,10119.0
2024-04-30 12:25:00,107.96,107.99,107.88,107.9,7658.0,103.5243,103.5531,103.4476,103.4668,7658.0
2024-04-30 12:30:00,107.89,107.89,107.49,107.49,12738.0,103.4572,103.4572,103.0736,103.0736,12738.0
2024-04-30 12:35:00,107.47,107.63,107.45,107.46,7318.0,103.0545,103.2079,103.0353,103.0449,7318.0
2024-04-30 12:40:00,107.46,107.46,107.29,107.46,8235.0,103.0449,103.0449,102.8819,103.0449,8235.0
2024-04-30 12:45:00,107.43,107.43,107.08,107.11,22310.0,103.0161,103.0161,102.6805,102.7093,22310.0
2024-04-30 12:50:00,107.08,107.38,106.99,107.36,10961.0,102.6805,102.9682,102.5942,102.949,10961.0
2024-04-30 12:55:00,107.38,107.44,107.18,107.33,11052.0,102.9682,103.0257,102.7764,102.9202,11052.0
2024-04-30 13:00:00,107.33,107.67,107.3,107.42,10994.0,102.9202,103.2462,102.8915,103.0065,10994.0
2024-04-30 13:05:00,107.43,107.6,107.42,107.44,10333.0,103.0161,103.1791,103.0065,103.0257,10333.0
2024-04-30 13:10:00,107.43,107.57,107.32,107.41,7877.0,103.0161,103.1504,102.9106,102.9969,7877.0
2024-04-30 13:15:00,107.41,107.45,107.32,107.41,9236.0,102.9969,103.0353,102.9106,102.9969,9236.0
2024-04-30 13:20:00,107.41,107.46,107.35,107.41,5463.0,102.9969,103.0449,102.9394,102.9969,5463.0
2024-04-30 13:25:00,107.45,107.51,107.24,107.25,14891.0,103.0353,103.0928,102.8339,102.8435,14891.0
2024-04-30 13:30:00,107.24,107.47,107.24,107.44,9764.0,102.8339,103.0545,102.8339,103.0257,9764.0
2024-04-30 13:35:00,107.43,107.47,107.34,107.37,10823.0,103.0161,103.0545,102.9298,102.9586,10823.0
2024-04-30 13:40:00,107.4,107.5,107.4,107.44,8882.0,102.9873,103.0832,102.9873,103.0257,8882.0
2024-04-30 13:45:00,107.44,107.61,107.44,107.57,6673.0,103.0257,103.1887,103.0257,103.1504,6673.0
2024-04-30 13:50:00,107.58,107.6,107.45,107.6,10385.0,103.1599,103.1791,103.0353,103.1791,10385.0
2024-04-30 13:55:00,107.57,107.66,107.49,107.65,6834.0,103.1504,103.2367,103.0736,103.2271,6834.0
2024-04-30 14:00:00,107.66,107.74,107.62,107.73,8061.0,103.2367,103.3134,103.1983,103.3038,8061.0
2024-04-30 14:05:00,107.72,107.72,107.42,107.42,9572.0,103.2942,103.2942,103.0065,103.0065,9572.0
2024-04-30 14:10:00,107.43,107.48,107.39,107.47,11189.0,103.0161,103.0641,102.9778,103.0545,11189.0
2024-04-30 14:15:00,107.45,107.62,107.42,107.62,29291.0,103.0353,103.1983,103.0065,103.1983,29291.0
2024-04-30 14:20:00,107.65,107.77,107.63,107.7,16322.0,103.2271,103.3421,103.2079,103.275,16322.0
2024-04-30 14:25:00,107.71,107.72,107.52,107.54,20215.0,103.2846,103.2942,103.1024,103.1216,20215.0
2024-04-30 14:30:00,107.52,107.71,107.45,107.7,20990.0,103.1024,103.2846,103.0353,103.275,20990.0
2024-04-30 14:35:00,107.72,107.87,107.64,107.81,18400.0,103.2942,103.438,103.2175,103.3805,18400.0
2024-04-30 14:40:00,107.82,107.83,107.69,107.72,23750.0,103.3901,103.3997,103.2654,103.2942,23750.0
2024-04-30 14:45:00,107.75,107.82,107.47,107.56,35442.0,103.323,103.3901,103.0545,103.1408,35442.0
2024-04-30 14:50:00,107.53,107.63,107.43,107.59,15825.0,103.112,103.2079,103.0161,103.1695,15825.0
2024-04-30 14:55:00,107.61,107.7,107.49,107.57,23931.0,103.1887,103.275,103.0736,103.1504,23931.0
2024-04-30 15:00:00,107.56,107.61,107.51,107.57,28932.0,103.1408,103.1887,103.0928,103.1504,28932.0
2024-04-30 15:05:00,107.56,107.62,107.51,107.55,23715.0,103.1408,103.1983,103.0928,103.1312,23715.0
2024-04-30 15:10:00,107.57,107.77,107.56,107.71,26087.0,103.1504,103.3421,103.1408,103.2846,26087.0
2024-04-30 15:15:00,107.73,107.75,107.51,107.59,27549.0,103.3038,103.323,103.0928,103.1695,27549.0
2024-04-30 15:20:00,107.62,107.65,107.42,107.51,24012.0,103.1983,103.2271,103.0065,103.0928,24012.0
2024-04-30 15:25:00,107.53,107.75,107.49,107.73,26014.0,103.112,103.323,103.0736,103.3038,26014.0
2024-04-30 15:30:00,107.72,107.81,107.65,107.77,23988.0,103.2942,103.3805,103.2271,103.3421,23988.0
2024-04-30 15:35:00,107.75,107.81,107.65,107.7,31709.0,103.323,103.3805,103.2271,103.275,31709.0
2024-04-30 15:40:00,107.7,107.81,107.54,107.63,49719.0,103.275,103.3805,103.1216,103.2079,49719.0
2024-04-30 15:45:00,107.63,107.81,107.47,107.8,61608.0,103.2079,103.3805,103.0545,103.3709,61608.0
2024-04-30 15:50:00,107.82,107.86,107.08,107.17,116339.0,103.3901,103.4284,102.6805,102.7668,116339.0
2024-04-30 15:55:00,107.17,107.17,106.55,106.59,244698.0,102.7668,102.7668,102.1723,102.2106,244698.0
2024-05-01 09:30:00,91.07,92.81,90.5,91.41,495142.0,87.3283,88.9968,86.7817,87.6543,495142.0
2024-05-01 09:35:00,91.45,92.53,91.16,92.25,152896.0,87.6927,88.7283,87.4146,88.4598,152896.0
2024-05-01 09:40:00,92.25,92.6,91.5,91.96,171811.0,88.4598,88.7954,87.7406,88.1817,171811.0
2024-05-01 09:45:00,92.06,92.26,90.92,91.04,202728.0,88.2776,88.4694,87.1844,87.2995,202728.0
2024-05-01 09:50:00,91.04,91.92,91.04,91.47,88117.0,87.2995,88.1434,87.2995,87.7118,88117.0
2024-05-01 09:55:00,91.51,91.87,91.23,91.86,116857.0,87.7502,88.0954,87.4817,88.0858,116857.0
2024-05-01 10:00:00,92.02,92.21,91.7,91.72,96564.0,88.2392,88.4214,87.9324,87.9516,96564.0
2024-05-01 10:05:00,91.72,91.97,91.3,91.3,151693.0,87.9516,88.1913,87.5488,87.5488,151693.0
2024-05-01 10:10:00,91.3,91.74,91.21,91.41,142101.0,87.5488,87.9708,87.4625,87.6543,142101.0
2024-05-01 10:15:00,91.41,91.82,91.4,91.75,113824.0,87.6543,88.0475,87.6447,87.9803,113824.0
2024-05-01 10:20:00,91.8,91.86,91.03,91.31,70214.0,88.0283,88.0858,87.2899,87.5584,70214.0
2024-05-01 10:25:00,91.31,92.49,91.3,92.42,85577.0,87.5584,88.6899,87.5488,88.6228,85577.0
2024-05-01 10:30:00,92.35,93.21,92.3,93.13,129673.0,88.5557,89.3804,88.5077,89.3036,129673.0
2024-05-01 10:35:00,93.19,93.23,91.46,91.65,84287.0,89.3612,89.3995,87.7023,87.8844,84287.0
2024-05-01 10:40:00,91.56,91.69,91.21,91.26,62119.0,87.7981,87.9228,87.4625,87.5105,62119.0
2024-05-01 10:45:00,91.29,91.7,91.04,91.04,57081.0,87.5392,87.9324,87.2995,87.2995,57081.0
2024-05-01 10:50:00,91.09,92.02,91.06,91.92,96744.0,87.3475,88.2392,87.3187,88.1434,96744.0
2024-05-01 10:55:00,91.92,91.92,91.35,91.36,36155.0,88.1434,88.1434,87.5968,87.6064,36155.0
2024-05-01 11:00:00,91.35,91.64,91.11,91.27,64782.0,87.5968,87.8749,87.3666,87.5201,64782.0
2024-05-01 11:05:00,91.28,91.37,90.75,90.9,98677.0,87.5297,87.616,87.0214,87.1653,98677.0
2024-05-01 11:10:00,90.94,91.02,90.55,90.6,76524.0,87.2036,87.2803,86.8296,86.8776,76524.0
2024-05-01 11:15:00,90.61,90.61,89.78,89.85,75366.0,86.8872,86.8872,86.0913,86.1584,75366.0
2024-05-01 11:20:00,89.9,90.13,89.85,90.08,35288.0,86.2064,86.4269,86.1584,86.379,35288.0
2024-05-01 11:25:00,90.11,90.59,90.1,90.4,37564.0,86.4077,86.868,86.3981,86.6858,37564.0
2024-05-01 11:30:00,90.36,91.04,90.3,91.04,49363.0,86.6475,87.2995,86.5899,87.2995,49363.0
2024-05-01 11:35:00,91.07,91.17,90.74,90.99,29943.0,87.3283,87.4242,87.0118,87.2516,29943.0
2024-05-01 11:40:00,90.94,90.94,90.29,90.6,39180.0,87.2036,87.2036,86.5803,86.8776,39180.0
2024-05-01 11:45:00,90.6,90.68,90.45,90.56,28913.0,86.8776,86.9543,86.7338,86.8392,28913.0
2024-05-01 11:50:00,90.55,90.65,90.46,90.51,18424.0,86.8296,86.9255,86.7433,86.7913,18424.0
2024-05-01 11:55:00,90.53,90.58,90.15,90.22,29707.0,86.8105,86.8584,86.4461,86.5132,29707.0
2024-05-01 12:00:00,90.18,90.33,89.91,90.2,30305.0,86.4748,86.6187,86.2159,86.494,30305.0
2024-05-01 12:05:00,90.2,90.3,90.05,90.08,26620.0,86.494,86.5899,86.3502,86.379,26620.0
2024-05-01 12:10:00,90.05,90.28,90.04,90.14,29168.0,86.3502,86.5707,86.3406,86.4365,29168.0
2024-05-01 12:15:00,90.18,90.4,90.13,90.16,20424.0,86.4748,86.6858,86.4269,86.4557,20424.0
2024-05-01 12:20:00,90.15,90.25,90.03,90.04,26474.0,86.4461,86.542,86.331,86.3406,26474.0
2024-05-01 12:25:00,90.08,90.21,90.01,90.19,20358.0,86.379,86.5036,86.3118,86.4844,20358.0
2024-05-01 12:30:00,90.2,90.3,90.01,90.07,21553.0,86.494,86.5899,86.3118,86.3694,21553.0
2024-05-01 12:35:00,90.07,90.44,90.06,90.44,38991.0,86.3694,86.7242,86.3598,86.7242,38991.0
2024-05-01 12:40:00,90.41,90.42,90.14,90.16,32343.0,86.6954,86.705,86.4365,86.4557,32343.0
2024-05-01 12:45:00,90.16,90.52,90.01,90.13,29633.0,86.4557,86.8009,86.3118,86.4269,29633.0
2024-05-01 12:50:00,90.14,90.28,90.02,90.28,14653.0,86.4365,86.5707,86.3214,86.5707,14653.0
2024-05-01 12:55:00,90.3,90.49,90.17,90.4,31355.0,86.5899,86.7721,86.4653,86.6858,31355.0
2024-05-01 13:00:00,90.4,91.0,90.4,90.57,43985.0,86.6858,87.2612,86.6858,86.8488,43985.0
2024-05-01 13:05:00,90.56,90.69,90.4,90.51,20316.0,86.8392,86.9639,86.6858,86.7913,20316.0
2024-05-01 13:10:00,90.51,90.67,90.46,90.47,22492.0,86.7913,86.9447,86.7433,86.7529,22492.0
2024-05-01 13:15:00,90.49,90.52,90.06,90.18,24542.0,86.7721,86.8009,86.3598,86.4748,24542.0
2024-05-01 13:20:00,90.16,90.24,90.06,90.22,16931.0,86.4557,86.5324,86.3598,86.5132,16931.0
2024-05-01 13:25:00,90.22,90.53,90.22,90.46,32835.0,86.5132,86.8105,86.5132,86.7433,32835.0
2024-05-01 13:30:00,90.41,90.58,90.37,90.5,16205.0,86.6954,86.8584,86.657,86.7817,16205.0
2024-05-01 13:35:00,90.51,90.74,90.39,90.48,27942.0,86.7913,87.0118,86.6762,86.7625,27942.0
2024-05-01 13:40:00,90.5,90.68,90.38,90.63,43753.0,86.7817,86.9543,86.6666,86.9064,43753.0
2024-05-01 13:45:00,90.63,90.84,90.62,90.78,15447.0,86.9064,87.1077,86.8968,87.0502,15447.0
2024-05-01 13:50:00,90.74,91.0,90.66,90.92,25678.0,87.0118,87.2612,86.9351,87.1844,25678.0
2024-05-01 13:55:00,90.92,90.92,90.68,90.69,20033.0,87.1844,87.1844,86.9543,86.9639,20033.0
2024-05-01 14:00:00,90.72,91.4,90.55,91.32,23249.0,86.9927,87.6447,86.8296,87.568,23249.0
2024-05-01 14:05:00,91.4,91.5,90.9,91.0,35844.0,87.6447,87.7406,87.1653,87.2612,35844.0
2024-05-01 14:10:00,90.96,91.13,90.89,90.96,21405.0,87.2228,87.3858,87.1557,87.2228,21405.0
2024-05-01 14:15:00,90.94,91.38,90.87,91.31,34442.0,87.2036,87.6255,87.1365,87.5584,34442.0
2024-05-01 14:20:00,91.3,91.63,91.19,91.48,23097.0,87.5488,87.8653,87.4433,87.7214,23097.0
2024-05-01 14:25:00,91.48,91.98,91.48,91.93,22270.0,87.7214,88.2009,87.7214,88.1529,22270.0
2024-05-01 14:30:00,91.92,92.06,91.06,91.84,30992.0,88.1434,88.2776,87.3187,88.0666,30992.0
2024-05-01 14:35:00,91.85,92.45,91.4,92.42,66279.0,88.0762,88.6516,87.6447,88.6228,66279.0
2024-05-01 14:40:00,92.36,93.11,92.35,93.11,64927.0,88.5653,89.2845,88.5557,89.2845,64927.0
2024-05-01 14:45:00,93.12,93.12,92.2,92.51,36744.0,89.2941,89.2941,88.4119,88.7091,36744.0
2024-05-01 14:50:00,92.5,92.94,92.49,92.92,34687.0,88.6995,89.1214,88.6899,89.1023,34687.0
2024-05-01 14:55:00,92.94,93.58,92.86,93.58,49733.0,89.1214,89.7352,89.0447,89.7352,49733.0
2024-05-01 15:00:00,93.62,94.0,93.15,93.2,67334.0,89.7735,90.1379,89.3228,89.3708,67334.0
2024-05-01 15:05:00,93.24,93.9,93.04,93.89,35330.0,89.4091,90.042,89.2173,90.0324,35330.0
2024-05-01 15:10:00,93.87,93.91,93.48,93.58,41703.0,90.0132,90.0516,89.6393,89.7352,41703.0
2024-05-01 15:15:00,93.63,93.68,93.33,93.5,32401.0,89.7831,89.831,89.4954,89.6584,32401.0
2024-05-01 15:20:00,93.45,93.59,92.95,93.13,69729.0,89.6105,89.7447,89.131,89.3036,69729.0
2024-05-01 15:25:00,93.13,93.13,92.35,92.55,54552.0,89.3036,89.3036,88.5557,88.7475,54552.0
2024-05-01 15:30:00,92.49,92.49,91.82,91.83,61712.0,88.6899,88.6899,88.0475,88.0571,61712.0
2024-05-01 15:35:00,91.8,91.85,91.2,91.33,73473.0,88.0283,88.0762,87.4529,87.5776,73473.0
2024-05-01 15:40:00,91.36,91.61,91.02,91.18,99586.0,87.6064,87.8461,87.2803,87.4338,99586.0
2024-05-01 15:45:00,91.18,91.55,90.91,91.13,102475.0,87.4338,87.7886,87.1749,87.3858,102475.0
2024-05-01 15:50:00,91.09,91.19,90.13,90.28,207648.0,87.3475,87.4433,86.4269,86.5707,207648.0
2024-05-01 15:55:00,90.29,90.75,90.09,90.27,357646.0,86.5803,87.0214,86.3885,86.5611,357646.0
2024-05-02 09:30:00,91.01,92.17,91.01,91.95,103740.0,87.2707,88.3831,87.2707,88.1721,103740.0
2024-05-02 09:35:00,91.92,92.11,91.55,91.76,52808.0,88.1434,88.3255,87.7886,87.9899,52808.0
2024-05-02 09:40:00,91.69,92.13,91.56,92.01,21940.0,87.9228,88.3447,87.7981,88.2297,21940.0
2024-05-02 09:45:00,91.96,92.24,91.4,91.42,87368.0,88.1817,88.4502,87.6447,87.6639,87368.0
2024-05-02 09:50:00,91.53,91.81,91.21,91.67,87407.0,87.7694,88.0379,87.4625,87.9036,87407.0
2024-05-02 09:55:00,91.65,91.65,90.84,90.84,41478.0,87.8844,87.8844,87.1077,87.1077,41478.0
2024-05-02 10:00:00,90.81,90.82,89.77,90.03,75832.0,87.079,87.0886,86.0817,86.331,75832.0
2024-05-02 10:05:00,90.02,90.09,89.81,89.85,29719.0,86.3214,86.3885,86.12,86.1584,29719.0
2024-05-02 10:10:00,89.89,90.61,89.72,90.41,27862.0,86.1968,86.8872,86.0337,86.6954,27862.0
2024-05-02 10:15:00,90.41,90.7,89.98,89.99,17039.0,86.6954,86.9735,86.2831,86.2927,17039.0
2024-05-02 10:20:00,90.01,90.22,89.8,90.22,22523.0,86.3118,86.5132,86.1105,86.5132,22523.0
2024-05-02 10:25:00,90.22,90.22,89.75,89.78,14149.0,86.5132,86.5132,86.0625,86.0913,14149.0
2024-05-02 10:30:00,89.78,90.03,89.73,89.87,30320.0,86.0913,86.331,86.0433,86.1776,30320.0
2024-05-02 10:35:00,89.88,89.92,89.5,89.64,17952.0,86.1872,86.2255,85.8228,85.957,17952.0
2024-05-02 10:40:00,89.63,89.63,89.22,89.35,18719.0,85.9474,85.9474,85.5543,85.6789,18719.0
2024-05-02 10:45:00,89.33,89.55,89.22,89.55,16436.0,85.6598,85.8707,85.5543,85.8707,16436.0
2024-05-02 10:50:00,89.5,89.76,89.41,89.5,18039.0,85.8228,86.0721,85.7365,85.8228,18039.0
2024-05-02 10:55:00,89.45,90.01,89.44,89.98,17282.0,85.7748,86.3118,85.7652,86.2831,17282.0
2024-05-02 11:00:00,90.07,90.27,89.97,90.12,27972.0,86.3694,86.5611,86.2735,86.4173,27972.0
2024-05-02 11:05:00,90.12,90.39,90.0,90.3,18475.0,86.4173,86.6762,86.3022,86.5899,18475.0
2024-05-02 11:10:00,90.3,90.3,90.07,90.16,20154.0,86.5899,86.5899,86.3694,86.4557,20154.0
2024-05-02 11:15:00,90.16,90.3,90.06,90.14,21389.0,86.4557,86.5899,86.3598,86.4365,21389.0
2024-05-02 11:20:00,90.12,90.12,89.96,90.05,11461.0,86.4173,86.4173,86.2639,86.3502,11461.0
2024-05-02 11:25:00,90.05,90.08,89.61,89.62,38082.0,86.3502,86.379,85.9283,85.9379,38082.0
2024-05-02 11:30:00,89.61,89.8,89.53,89.67,27549.0,85.9283,86.1105,85.8516,85.9858,27549.0
2024-05-02 11:35:00,89.67,89.81,89.64,89.73,17932.0,85.9858,86.12,85.957,86.0433,17932.0
2024-05-02 11:40:00,89.77,89.8,89.49,89.57,18839.0,86.0817,86.1105,85.8132,85.8899,18839.0
2024-05-02 11:45:00,89.61,89.7,89.53,89.54,13805.0,85.9283,86.0146,85.8516,85.8611,13805.0
2024-05-02 11:50:00,89.54,90.12,89.54,89.95,34174.0,85.8611,86.4173,85.8611,86.2543,34174.0
2024-05-02 11:55:00,89.97,90.01,89.72,89.76,17288.0,86.2735,86.3118,86.0337,86.0721,17288.0
2024-05-02 12:00:00,89.81,89.82,89.69,89.79,15213.0,86.12,86.1296,86.005,86.1009,15213.0
2024-05-02 12:05:00,89.79,89.88,89.74,89.82,10333.0,86.1009,86.1872,86.0529,86.1296,10333.0
2024-05-02 12:10:00,89.85,89.91,89.75,89.8,15382.0,86.1584,86.2159,86.0625,86.1105,15382.0
2024-05-02 12:15:00,89.81,89.85,89.73,89.81,9931.0,86.12,86.1584,86.0433,86.12,9931.0
2024-05-02 12:20:00,89.76,89.91,89.74,89.91,10720.0,86.0721,86.2159,86.0529,86.2159,10720.0
2024-05-02 12:25:00,89.89,90.15,89.88,90.1,11486.0,86.1968,86.4461,86.1872,86.3981,11486.0
2024-05-02 12:30:00,90.1,90.1,89.75,89.75,19995.0,86.3981,86.3981,86.0625,86.0625,19995.0
2024-05-02 12:35:00,89.75,89.92,89.73,89.83,9135.0,86.0625,86.2255,86.0433,86.1392,9135.0
2024-05-02 12:40:00,89.91,90.04,89.9,89.94,14960.0,86.2159,86.3406,86.2064,86.2447,14960.0
2024-05-02 12:45:00,89.95,90.08,89.9,90.01,6949.0,86.2543,86.379,86.2064,86.3118,6949.0
2024-05-02 12:50:00,90.01,90.09,89.98,90.07,5782.0,86.3118,86.3885,86.2831,86.3694,5782.0
2024-05-02 12:55:00,90.05,90.08,89.88,89.96,12646.0,86.3502,86.379,86.1872,86.2639,12646.0
2024-05-02 13:00:00,89.99,90.23,89.98,90.14,8146.0,86.2927,86.5228,86.2831,86.4365,8146.0
2024-05-02 13:05:00,90.16,90.35,90.09,90.28,8551.0,86.4557,86.6379,86.3885,86.5707,8551.0
2024-05-02 13:10:00,90.27,90.32,90.1,90.22,15516.0,86.5611,86.6091,86.3981,86.5132,15516.0
2024-05-02 13:15:00,90.25,90.38,90.19,90.2,10784.0,86.542,86.6666,86.4844,86.494,10784.0
2024-05-02 13:20:00,90.19,90.2,90.09,90.19,5445.0,86.4844,86.494,86.3885,86.4844,5445.0
2024-05-02 13:25:00,90.23,90.31,90.17,90.31,11030.0,86.5228,86.5995,86.4653,86.5995,11030.0
2024-05-02 13:30:00,90.32,90.36,90.06,90.06,46033.0,86.6091,86.6475,86.3598,86.3598,46033.0
2024-05-02 13:35:00,90.04,90.1,89.89,90.1,11698.0,86.3406,86.3981,86.1968,86.3981,11698.0
2024-05-02 13:40:00,90.08,90.08,89.86,89.88,11029.0,86.379,86.379,86.168,86.1872,11029.0
2024-05-02 13:45:00,89.88,90.03,89.88,89.96,8243.0,86.1872,86.331,86.1872,86.2639,8243.0
2024-05-02 13:50:00,89.95,89.96,89.77,89.77,11344.0,86.2543,86.2639,86.0817,86.0817,11344.0
2024-05-02 13:55:00,89.79,89.84,89.74,89.8,8245.0,86.1009,86.1488,86.0529,86.1105,8245.0
2024-05-02 14:00:00,89.81,89.87,89.78,89.84,10583.0,86.12,86.1776,86.0913,86.1488,10583.0
2024-05-02 14:05:00,89.84,90.03,89.81,90.02,11106.0,86.1488,86.331,86.12,86.3214,11106.0
2024-05-02 14:10:00,90.04,90.14,89.96,90.05,13577.0,86.3406,86.4365,86.2639,86.3502,13577.0
2024-05-02 14:15:00,90.05,90.13,89.94,89.97,8808.0,86.3502,86.4269,86.2447,86.2735,8808.0
2024-05-02 14:20:00,89.99,90.01,89.97,89.97,11481.0,86.2927,86.3118,86.2735,86.2735,11481.0
2024-05-02 14:25:00,89.98,90.01,89.97,89.97,11534.0,86.2831,86.3118,86.2735,86.2735,11534.0
2024-05-02 14:30:00,89.98,90.1,89.97,90.06,25315.0,86.2831,86.3981,86.2735,86.3598,25315.0
2024-05-02 14:35:00,90.06,90.22,90.05,90.11,19111.0,86.3598,86.5132,86.3502,86.4077,19111.0
2024-05-02 14:40:00,90.1,90.1,89.92,89.99,15071.0,86.3981,86.3981,86.2255,86.2927,15071.0
2024-05-02 14:45:00,89.97,90.02,89.93,89.93,11097.0,86.2735,86.3214,86.2351,86.2351,11097.0
2024-05-02 14:50:00,89.93,89.93,89.65,89.65,24991.0,86.2351,86.2351,85.9666,85.9666,24991.0
2024-05-02 14:55:00,89.65,89.79,89.56,89.73,22888.0,85.9666,86.1009,85.8803,86.0433,22888.0
2024-05-02 15:00:00,89.73,89.73,89.54,89.66,20457.0,86.0433,86.0433,85.8611,85.9762,20457.0
2024-05-02 15:05:00,89.67,89.87,89.62,89.82,16535.0,85.9858,86.1776,85.9379,86.1296,16535.0
2024-05-02 15:10:00,89.87,90.04,89.83,89.86,13245.0,86.1776,86.3406,86.1392,86.168,13245.0
2024-05-02 15:15:00,89.87,90.03,89.8,89.92,15217.0,86.1776,86.331,86.1105,86.2255,15217.0
2024-05-02 15:20:00,89.94,89.99,89.68,89.72,15949.0,86.2447,86.2927,85.9954,86.0337,15949.0
2024-05-02 15:25:00,89.74,89.87,89.67,89.69,15919.0,86.0529,86.1776,85.9858,86.005,15919.0
2024-05-02 15:30:00,89.68,89.77,89.65,89.67,35370.0,85.9954,86.0817,85.9666,85.9858,35370.0
2024-05-02 15:35:00,89.66,89.67,89.35,89.47,67964.0,85.9762,85.9858,85.6789,85.794,67964.0
2024-05-02 15:40:00,89.47,89.51,89.32,89.39,32749.0,85.794,85.8324,85.6502,85.7173,32749.0
2024-05-02 15:45:00,89.38,89.38,89.09,89.12,40128.0,85.7077,85.7077,85.4296,85.4584,40128.0
2024-05-02 15:50:00,89.11,89.81,89.11,89.78,130405.0,85.4488,86.12,85.4488,86.0913,130405.0
2024-05-02 15:55:00,89.79,89.82,89.6,89.72,220630.0,86.1009,86.1296,85.9187,86.0337,220630.0
2024-05-03 09:30:00,92.19,92.34,90.9,91.38,87856.0,88.4023,88.5461,87.1653,87.6255,87856.0
2024-05-03 09:35:00,91.36,92.36,91.36,91.77,25507.0,87.6064,88.5653,87.6064,87.9995,25507.0
2024-05-03 09:40:00,91.78,92.66,91.78,92.57,82770.0,88.0091,88.853,88.0091,88.7667,82770.0
2024-05-03 09:45:00,92.56,92.95,92.53,92.84,28578.0,88.7571,89.131,88.7283,89.0256,28578.0
2024-05-03 09:50:00,92.84,92.95,92.59,92.95,24117.0,89.0256,89.131,88.7858,89.131,24117.0
2024-05-03 09:55:00,92.95,93.03,92.65,92.78,32181.0,89.131,89.2078,88.8434,88.968,32181.0
2024-05-03 10:00:00,92.81,93.0,92.37,92.47,40004.0,88.9968,89.179,88.5749,88.6708,40004.0
2024-05-03 10:05:00,92.51,92.81,92.47,92.62,24704.0,88.7091,88.9968,88.6708,88.8146,24704.0
2024-05-03 10:10:00,92.62,92.77,92.41,92.47,52017.0,88.8146,88.9584,88.6132,88.6708,52017.0
2024-05-03 10:15:00,92.51,92.74,92.38,92.71,18160.0,88.7091,88.9297,88.5845,88.9009,18160.0
2024-05-03 10:20:00,92.75,92.95,92.44,92.85,27522.0,88.9393,89.131,88.642,89.0351,27522.0
2024-05-03 10:25:00,92.82,93.05,92.61,92.88,47601.0,89.0064,89.2269,88.805,89.0639,47601.0
2024-05-03 10:30:00,92.91,93.16,92.83,92.84,15523.0,89.0927,89.3324,89.016,89.0256,15523.0
2024-05-03 10:35:00,92.81,92.98,92.73,92.94,16242.0,88.9968,89.1598,88.9201,89.1214,16242.0
2024-05-03 10:40:00,92.97,93.1,92.78,92.86,38733.0,89.1502,89.2749,88.968,89.0447,38733.0
2024-05-03 10:45:00,92.85,93.03,92.75,92.97,21254.0,89.0351,89.2078,88.9393,89.1502,21254.0
2024-05-03 10:50:00,92.96,92.96,92.6,92.66,16101.0,89.1406,89.1406,88.7954,88.853,16101.0
2024-05-03 10:55:00,92.71,92.81,92.56,92.6,12317.0,88.9009,88.9968,88.7571,88.7954,12317.0
2024-05-03 11:00:00,92.65,92.75,92.62,92.7,17162.0,88.8434,88.9393,88.8146,88.8913,17162.0
2024-05-03 11:05:00,92.66,92.81,92.59,92.77,17637.0,88.853,88.9968,88.7858,88.9584,17637.0
2024-05-03 11:10:00,92.76,93.05,92.68,92.97,10905.0,88.9488,89.2269,88.8721,89.1502,10905.0
2024-05-03 11:15:00,92.95,93.15,92.91,93.12,10319.0,89.131,89.3228,89.0927,89.2941,10319.0
2024-05-03 11:20:00,93.1,93.21,92.98,93.1,13947.0,89.2749,89.3804,89.1598,89.2749,13947.0
2024-05-03 11:25:00,93.14,93.36,93.13,93.31,14480.0,89.3132,89.5242,89.3036,89.4762,14480.0
2024-05-03 11:30:00,93.29,93.3,92.98,93.06,25755.0,89.4571,89.4667,89.1598,89.2365,25755.0
2024-05-03 11:35:00,93.12,93.39,93.0,93.32,26020.0,89.2941,89.553,89.179,89.4858,26020.0
2024-05-03 11:40:00,93.35,93.36,93.14,93.14,21697.0,89.5146,89.5242,89.3132,89.3132,21697.0
2024-05-03 11:45:00,93.13,93.22,92.98,93.08,22947.0,89.3036,89.3899,89.1598,89.2557,22947.0
2024-05-03 11:50:00,93.12,93.35,93.09,93.34,15129.0,89.2941,89.5146,89.2653,89.505,15129.0
2024-05-03 11:55:00,93.29,93.34,93.17,93.24,13651.0,89.4571,89.505,89.342,89.4091,13651.0
2024-05-03 12:00:00,93.26,93.26,93.14,93.14,6958.0,89.4283,89.4283,89.3132,89.3132,6958.0
2024-05-03 12:05:00,93.14,93.29,93.13,93.27,14237.0,89.3132,89.4571,89.3036,89.4379,14237.0
2024-05-03 12:10:00,93.3,93.49,93.3,93.37,16937.0,89.4667,89.6489,89.4667,89.5338,16937.0
2024-05-03 12:15:00,93.39,93.43,93.34,93.35,8008.0,89.553,89.5913,89.505,89.5146,8008.0
2024-05-03 12:20:00,93.39,93.41,93.2,93.25,17158.0,89.553,89.5721,89.3708,89.4187,17158.0
2024-05-03 12:25:00,93.25,93.32,93.23,93.25,13174.0,89.4187,89.4858,89.3995,89.4187,13174.0
2024-05-03 12:30:00,93.2,93.23,93.02,93.04,10382.0,89.3708,89.3995,89.1982,89.2173,10382.0
2024-05-03 12:35:00,93.03,93.14,92.99,93.14,10107.0,89.2078,89.3132,89.1694,89.3132,10107.0
2024-05-03 12:40:00,93.15,93.19,92.97,93.03,13438.0,89.3228,89.3612,89.1502,89.2078,13438.0
2024-05-03 12:45:00,93.01,93.05,92.89,92.95,10455.0,89.1886,89.2269,89.0735,89.131,10455.0
2024-05-03 12:50:00,92.99,93.06,92.84,92.87,7612.0,89.1694,89.2365,89.0256,89.0543,7612.0
2024-05-03 12:55:00,92.85,93.01,92.82,92.96,10036.0,89.0351,89.1886,89.0064,89.1406,10036.0
2024-05-03 13:00:00,92.98,93.0,92.9,92.95,6074.0,89.1598,89.179,89.0831,89.131,6074.0
2024-05-03 13:05:00,92.96,92.96,92.88,92.93,8204.0,89.1406,89.1406,89.0639,89.1119,8204.0
2024-05-03 13:10:00,92.93,93.06,92.87,93.06,9903.0,89.1119,89.2365,89.0543,89.2365,9903.0
2024-05-03 13:15:00,93.09,93.13,92.85,92.9,12228.0,89.2653,89.3036,89.0351,89.0831,12228.0
2024-05-03 13:20:00,92.89,92.91,92.78,92.81,14197.0,89.0735,89.0927,88.968,88.9968,14197.0
2024-05-03 13:25:00,92.85,92.87,92.7,92.7,6952.0,89.0351,89.0543,88.8913,88.8913,6952.0
2024-05-03 13:30:00,92.68,92.68,92.54,92.66,8890.0,88.8721,88.8721,88.7379,88.853,8890.0
2024-05-03 13:35:00,92.67,92.75,92.66,92.7,8306.0,88.8625,88.9393,88.853,88.8913,8306.0
2024-05-03 13:40:00,92.7,92.77,92.59,92.59,13117.0,88.8913,88.9584,88.7858,88.7858,13117.0
2024-05-03 13:45:00,92.62,92.68,92.55,92.61,10737.0,88.8146,88.8721,88.7475,88.805,10737.0
2024-05-03 13:50:00,92.61,92.61,92.48,92.48,9659.0,88.805,88.805,88.6803,88.6803,9659.0
2024-05-03 13:55:00,92.52,92.57,92.49,92.5,11074.0,88.7187,88.7667,88.6899,88.6995,11074.0
2024-05-03 14:00:00,92.56,92.85,92.56,92.85,12134.0,88.7571,89.0351,88.7571,89.0351,12134.0
2024-05-03 14:05:00,92.84,92.98,92.84,92.96,6703.0,89.0256,89.1598,89.0256,89.1406,6703.0
2024-05-03 14:10:00,92.96,92.99,92.83,92.83,15219.0,89.1406,89.1694,89.016,89.016,15219.0
2024-05-03 14:15:00,92.83,92.84,92.59,92.62,9255.0,89.016,89.0256,88.7858,88.8146,9255.0
2024-05-03 14:20:00,92.59,92.69,92.57,92.65,9962.0,88.7858,88.8817,88.7667,88.8434,9962.0
2024-05-03 14:25:00,92.63,92.85,92.6,92.8,10820.0,88.8242,89.0351,88.7954,88.9872,10820.0
2024-05-03 14:30:00,92.8,92.83,92.66,92.66,15373.0,88.9872,89.016,88.853,88.853,15373.0
2024-05-03 14:35:00,92.66,92.67,92.56,92.57,16490.0,88.853,88.8625,88.7571,88.7667,16490.0
2024-05-03 14:40:00,92.58,92.62,92.5,92.57,12893.0,88.7762,88.8146,88.6995,88.7667,12893.0
2024-05-03 14:45:00,92.59,92.61,92.48,92.51,10816.0,88.7858,88.805,88.6803,88.7091,10816.0
2024-05-03 14:50:00,92.51,92.59,92.49,92.55,12823.0,88.7091,88.7858,88.6899,88.7475,12823.0
2024-05-03 14:55:00,92.55,92.61,92.39,92.55,15956.0,88.7475,88.805,88.594,88.7475,15956.0
2024-05-03 15:00:00,92.54,92.76,92.46,92.76,17835.0,88.7379,88.9488,88.6612,88.9488,17835.0
2024-05-03 15:05:00,92.77,92.88,92.72,92.84,14982.0,88.9584,89.0639,88.9105,89.0256,14982.0
2024-05-03 15:10:00,92.84,92.84,92.53,92.53,15441.0,89.0256,89.0256,88.7283,88.7283,15441.0
2024-05-03 15:15:00,92.52,92.64,92.5,92.56,15608.0,88.7187,88.8338,88.6995,88.7571,15608.0
2024-05-03 15:20:00,92.56,92.75,92.49,92.71,11922.0,88.7571,88.9393,88.6899,88.9009,11922.0
2024-05-03 15:25:00,92.73,92.77,92.66,92.74,62477.0,88.9201,88.9584,88.853,88.9297,62477.0
2024-05-03 15:30:00,92.75,92.79,92.47,92.51,22774.0,88.9393,88.9776,88.6708,88.7091,22774.0
2024-05-03 15:35:00,92.51,92.55,92.43,92.51,26730.0,88.7091,88.7475,88.6324,88.7091,26730.0
2024-05-03 15:40:00,92.5,92.6,92.44,92.45,62553.0,88.6995,88.7954,88.642,88.6516,62553.0
2024-05-03 15:45:00,92.44,92.5,92.38,92.48,62084.0,88.642,88.6995,88.5845,88.6803,62084.0
2024-05-03 15:50:00,92.45,92.63,92.38,92.6,126480.0,88.6516,88.8242,88.5845,88.7954,126480.0
2024-05-03 15:55:00,92.7,92.78,92.48,92.54,221114.0,88.8913,88.968,88.6803,88.7379,221114.0
2024-05-06 09:30:00,92.79,92.98,92.01,92.27,30796.0,88.9776,89.1598,88.2297,88.479,30796.0
2024-05-06 09:35:00,92.26,92.65,92.16,92.51,7492.0,88.4694,88.8434,88.3735,88.7091,7492.0
2024-05-06 09:40:00,92.42,92.43,92.19,92.24,4581.0,88.6228,88.6324,88.4023,88.4502,4581.0
2024-05-06 09:45:00,92.23,92.56,92.23,92.4,6384.0,88.4406,88.7571,88.4406,88.6036,6384.0
2024-05-06 09:50:00,92.48,92.59,92.38,92.56,14160.0,88.6803,88.7858,88.5845,88.7571,14160.0
2024-05-06 09:55:00,92.56,92.58,92.16,92.5,20439.0,88.7571,88.7762,88.3735,88.6995,20439.0
2024-05-06 10:00:00,92.49,92.54,92.16,92.22,12839.0,88.6899,88.7379,88.3735,88.431,12839.0
2024-05-06 10:05:00,92.26,92.39,92.17,92.23,11404.0,88.4694,88.594,88.3831,88.4406,11404.0
2024-05-06 10:10:00,92.24,92.25,91.9,91.95,14202.0,88.4502,88.4598,88.1242,88.1721,14202.0
2024-05-06 10:15:00,91.96,92.07,91.89,92.07,9525.0,88.1817,88.2872,88.1146,88.2872,9525.0
2024-05-06 10:20:00,92.06,92.06,91.8,91.84,6847.0,88.2776,88.2776,88.0283,88.0666,6847.0
2024-05-06 10:25:00,91.84,91.84,91.51,91.7,14241.0,88.0666,88.0666,87.7502,87.9324,14241.0
2024-05-06 10:30:00,91.69,91.94,91.68,91.86,14340.0,87.9228,88.1625,87.9132,88.0858,14340.0
2024-05-06 10:35:00,91.81,91.9,91.79,91.79,9126.0,88.0379,88.1242,88.0187,88.0187,9126.0
2024-05-06 10:40:00,91.78,91.82,91.64,91.7,7172.0,88.0091,88.0475,87.8749,87.9324,7172.0
2024-05-06 10:45:00,91.68,91.82,91.59,91.82,7610.0,87.9132,88.0475,87.8269,88.0475,7610.0
2024-05-06 10:50:00,91.78,91.82,91.5,91.54,9132.0,88.0091,88.0475,87.7406,87.779,9132.0
2024-05-06 10:55:00,91.53,91.7,91.51,91.7,6580.0,87.7694,87.9324,87.7502,87.9324,6580.0
2024-05-06 11:00:00,91.71,91.77,91.67,91.69,6908.0,87.942,87.9995,87.9036,87.9228,6908.0
2024-05-06 11:05:00,91.69,91.74,91.61,91.65,6522.0,87.9228,87.9708,87.8461,87.8844,6522.0
2024-05-06 11:10:00,91.64,91.86,91.62,91.8,9647.0,87.8749,88.0858,87.8557,88.0283,9647.0
2024-05-06 11:15:00,91.8,91.8,91.69,91.71,4796.0,88.0283,88.0283,87.9228,87.942,4796.0
2024-05-06 11:20:00,91.7,91.84,91.69,91.8,4389.0,87.9324,88.0666,87.9228,88.0283,4389.0
2024-05-06 11:25:00,91.8,92.03,91.8,91.99,7139.0,88.0283,88.2488,88.0283,88.2105,7139.0
2024-05-06 11:30:00,92.05,92.08,92.0,92.07,4600.0,88.268,88.2968,88.2201,88.2872,4600.0
2024-05-06 11:35:00,92.07,92.15,92.07,92.11,7558.0,88.2872,88.3639,88.2872,88.3255,7558.0
2024-05-06 11:40:00,92.07,92.12,92.05,92.1,4449.0,88.2872,88.3351,88.268,88.316,4449.0
2024-05-06 11:45:00,92.1,92.1,91.95,91.95,11719.0,88.316,88.316,88.1721,88.1721,11719.0
2024-05-06 11:50:00,91.95,92.02,91.91,91.96,10734.0,88.1721,88.2392,88.1338,88.1817,10734.0
2024-05-06 11:55:00,91.97,92.04,91.95,91.97,5962.0,88.1913,88.2584,88.1721,88.1913,5962.0
2024-05-06 12:00:00,91.97,91.97,91.8,91.85,9799.0,88.1913,88.1913,88.0283,88.0762,9799.0
2024-05-06 12:05:00,91.84,91.97,91.8,91.95,6668.0,88.0666,88.1913,88.0283,88.1721,6668.0
2024-05-06 12:10:00,91.94,91.96,91.9,91.94,3512.0,88.1625,88.1817,88.1242,88.1625,3512.0
2024-05-06 12:15:00,91.95,91.99,91.89,91.94,9945.0,88.1721,88.2105,88.1146,88.1625,9945.0
2024-05-06 12:20:00,91.93,91.94,91.85,91.93,5714.0,88.1529,88.1625,88.0762,88.1529,5714.0
2024-05-06 12:25:00,91.93,92.07,91.93,92.07,3490.0,88.1529,88.2872,88.1529,88.2872,3490.0
2024-05-06 12:30:00,92.04,92.04,91.98,92.01,5084.0,88.2584,88.2584,88.2009,88.2297,5084.0
2024-05-06 12:35:00,92.0,92.15,91.99,92.04,9317.0,88.2201,88.3639,88.2105,88.2584,9317.0
2024-05-06 12:40:00,92.06,92.15,92.06,92.12,4478.0,88.2776,88.3639,88.2776,88.3351,4478.0
2024-05-06 12:45:00,92.15,92.2,92.1,92.1,8946.0,88.3639,88.4119,88.316,88.316,8946.0
2024-05-06 12:50:00,92.1,92.11,91.98,92.02,11512.0,88.316,88.3255,88.2009,88.2392,11512.0
2024-05-06 12:55:00,92.01,92.09,91.97,92.06,5392.0,88.2297,88.3064,88.1913,88.2776,5392.0
2024-05-06 13:00:00,92.04,92.14,92.04,92.12,2926.0,88.2584,88.3543,88.2584,88.3351,2926.0
2024-05-06 13:05:00,92.16,92.27,92.15,92.19,8146.0,88.3735,88.479,88.3639,88.4023,8146.0
2024-05-06 13:10:00,92.16,92.18,92.07,92.09,6904.0,88.3735,88.3927,88.2872,88.3064,6904.0
2024-05-06 13:15:00,92.12,92.15,92.06,92.12,5910.0,88.3351,88.3639,88.2776,88.3351,5910.0
2024-05-06 13:20:00,92.1,92.24,92.1,92.24,3499.0,88.316,88.4502,88.316,88.4502,3499.0
2024-05-06 13:25:00,92.22,92.3,92.22,92.27,2721.0,88.431,88.5077,88.431,88.479,2721.0
2024-05-06 13:30:00,92.29,92.36,92.25,92.3,8210.0,88.4982,88.5653,88.4598,88.5077,8210.0
2024-05-06 13:35:00,92.27,92.32,92.17,92.18,5283.0,88.479,88.5269,88.3831,88.3927,5283.0
2024-05-06 13:40:00,92.16,92.23,92.12,92.19,5330.0,88.3735,88.4406,88.3351,88.4023,5330.0
2024-05-06 13:45:00,92.18,92.23,92.16,92.16,3191.0,88.3927,88.4406,88.3735,88.3735,3191.0
2024-05-06 13:50:00,92.17,92.3,92.16,92.29,2100.0,88.3831,88.5077,88.3735,88.4982,2100.0
2024-05-06 13:55:00,92.28,92.28,92.19,92.19,2004.0,88.4886,88.4886,88.4023,88.4023,2004.0
2024-05-06 14:00:00,92.19,92.27,92.18,92.27,5588.0,88.4023,88.479,88.3927,88.479,5588.0
2024-05-06 14:05:00,92.26,92.26,92.2,92.24,2689.0,88.4694,88.4694,88.4119,88.4502,2689.0
2024-05-06 14:10:00,92.26,92.3,92.2,92.21,8868.0,88.4694,88.5077,88.4119,88.4214,8868.0
2024-05-06 14:15:00,92.21,92.21,92.04,92.07,9095.0,88.4214,88.4214,88.2584,88.2872,9095.0
2024-05-06 14:20:00,92.05,92.05,91.95,91.97,7817.0,88.268,88.268,88.1721,88.1913,7817.0
2024-05-06 14:25:00,91.95,92.03,91.92,91.99,11957.0,88.1721,88.2488,88.1434,88.2105,11957.0
2024-05-06 14:30:00,91.98,92.13,91.98,92.09,4315.0,88.2009,88.3447,88.2009,88.3064,4315.0
2024-05-06 14:35:00,92.1,92.17,92.06,92.15,5732.0,88.316,88.3831,88.2776,88.3639,5732.0
2024-05-06 14:40:00,92.15,92.16,91.99,92.01,10627.0,88.3639,88.3735,88.2105,88.2297,10627.0
2024-05-06 14:45:00,91.99,92.15,91.99,92.1,5148.0,88.2105,88.3639,88.2105,88.316,5148.0
2024-05-06 14:50:00,92.07,92.07,91.98,92.0,7850.0,88.2872,88.2872,88.2009,88.2201,7850.0
2024-05-06 14:55:00,92.0,92.01,91.92,91.93,7299.0,88.2201,88.2297,88.1434,88.1529,7299.0
2024-05-06 15:00:00,91.91,91.95,91.86,91.94,9165.0,88.1338,88.1721,88.0858,88.1625,9165.0
2024-05-06 15:05:00,91.94,92.09,91.94,92.06,6655.0,88.1625,88.3064,88.1625,88.2776,6655.0
2024-05-06 15:10:00,92.07,92.11,92.0,92.03,5707.0,88.2872,88.3255,88.2201,88.2488,5707.0
2024-05-06 15:15:00,92.01,92.01,91.92,91.94,12027.0,88.2297,88.2297,88.1434,88.1625,12027.0
2024-05-06 15:20:00,91.95,91.98,91.86,91.88,19836.0,88.1721,88.2009,88.0858,88.105,19836.0
2024-05-06 15:25:00,91.88,91.9,91.79,91.86,21468.0,88.105,88.1242,88.0187,88.0858,21468.0
2024-05-06 15:30:00,91.85,91.87,91.68,91.68,20693.0,88.0762,88.0954,87.9132,87.9132,20693.0
2024-05-06 15:35:00,91.68,91.88,91.68,91.83,11445.0,87.9132,88.105,87.9132,88.0571,11445.0
2024-05-06 15:40:00,91.82,91.92,91.75,91.77,29023.0,88.0475,88.1434,87.9803,87.9995,29023.0
2024-05-06 15:45:00,91.77,91.84,91.73,91.73,29425.0,87.9995,88.0666,87.9612,87.9612,29425.0
2024-05-06 15:50:00,91.69,91.88,91.64,91.86,67276.0,87.9228,88.105,87.8749,88.0858,67276.0
2024-05-06 15:55:00,91.85,91.86,91.68,91.84,188336.0,88.0762,88.0858,87.9132,88.0666,188336.0
2024-05-07 09:30:00,92.44,92.7,92.27,92.66,26511.0,88.642,88.8913,88.479,88.853,26511.0
2024-05-07 09:35:00,92.59,92.59,92.08,92.4,7177.0,88.7858,88.7858,88.2968,88.6036,7177.0
2024-05-07 09:40:00,92.15,92.39,92.15,92.17,2329.0,88.3639,88.594,88.3639,88.3831,2329.0
2024-05-07 09:45:00,92.31,92.65,92.31,92.59,7352.0,88.5173,88.8434,88.5173,88.7858,7352.0
2024-05-07 09:50:00,92.62,92.75,92.57,92.66,6698.0,88.8146,88.9393,88.7667,88.853,6698.0
2024-05-07 09:55:00,92.66,92.7,92.36,92.44,8797.0,88.853,88.8913,88.5653,88.642,8797.0
2024-05-07 10:00:00,92.45,92.47,92.17,92.32,16914.0,88.6516,88.6708,88.3831,88.5269,16914.0
2024-05-07 10:05:00,92.31,92.59,92.31,92.5,16745.0,88.5173,88.7858,88.5173,88.6995,16745.0
2024-05-07 10:10:00,92.5,92.62,92.44,92.49,7478.0,88.6995,88.8146,88.642,88.6899,7478.0
2024-05-07 10:15:00,92.53,92.71,92.49,92.66,5769.0,88.7283,88.9009,88.6899,88.853,5769.0
2024-05-07 10:20:00,92.69,92.7,92.38,92.4,8922.0,88.8817,88.8913,88.5845,88.6036,8922.0
2024-05-07 10:25:00,92.38,92.66,92.38,92.59,5692.0,88.5845,88.853,88.5845,88.7858,5692.0
2024-05-07 10:30:00,92.53,92.59,92.38,92.39,10032.0,88.7283,88.7858,88.5845,88.594,10032.0
2024-05-07 10:35:00,92.43,92.56,92.41,92.55,8612.0,88.6324,88.7571,88.6132,88.7475,8612.0
2024-05-07 10:40:00,92.56,92.73,92.54,92.62,12650.0,88.7571,88.9201,88.7379,88.8146,12650.0
2024-05-07 10:45:00,92.64,92.94,92.64,92.87,4173.0,88.8338,89.1214,88.8338,89.0543,4173.0
2024-05-07 10:50:00,92.92,92.95,92.77,92.8,6441.0,89.1023,89.131,88.9584,88.9872,6441.0
2024-05-07 10:55:00,92.81,92.87,92.7,92.76,9837.0,88.9968,89.0543,88.8913,88.9488,9837.0
2024-05-07 11:00:00,92.79,92.82,92.67,92.76,5177.0,88.9776,89.0064,88.8625,88.9488,5177.0
2024-05-07 11:05:00,92.71,92.75,92.63,92.67,6095.0,88.9009,88.9393,88.8242,88.8625,6095.0
2024-05-07 11:10:00,92.68,92.7,92.61,92.69,3839.0,88.8721,88.8913,88.805,88.8817,3839.0
2024-05-07 11:15:00,92.7,92.83,92.69,92.75,6284.0,88.8913,89.016,88.8817,88.9393,6284.0
2024-05-07 11:20:00,92.73,92.83,92.67,92.83,5669.0,88.9201,89.016,88.8625,89.016,5669.0
2024-05-07 11:25:00,92.81,92.96,92.77,92.89,5243.0,88.9968,89.1406,88.9584,89.0735,5243.0
2024-05-07 11:30:00,92.87,92.91,92.8,92.86,8490.0,89.0543,89.0927,88.9872,89.0447,8490.0
2024-05-07 11:35:00,92.85,92.88,92.74,92.87,6239.0,89.0351,89.0639,88.9297,89.0543,6239.0
2024-05-07 11:40:00,92.86,92.91,92.77,92.87,7802.0,89.0447,89.0927,88.9584,89.0543,7802.0
2024-05-07 11:45:00,92.87,92.94,92.84,92.85,8300.0,89.0543,89.1214,89.0256,89.0351,8300.0
2024-05-07 11:50:00,92.86,92.98,92.85,92.98,5582.0,89.0447,89.1598,89.0351,89.1598,5582.0
2024-05-07 11:55:00,92.97,92.98,92.87,92.95,6526.0,89.1502,89.1598,89.0543,89.131,6526.0
2024-05-07 12:00:00,92.94,92.95,92.89,92.91,4199.0,89.1214,89.131,89.0735,89.0927,4199.0
2024-05-07 12:05:00,92.89,93.0,92.86,92.97,3911.0,89.0735,89.179,89.0447,89.1502,3911.0
2024-05-07 12:10:00,92.96,93.06,92.96,93.02,7410.0,89.1406,89.2365,89.1406,89.1982,7410.0
2024-05-07 12:15:00,93.07,93.16,93.07,93.13,6407.0,89.2461,89.3324,89.2461,89.3036,6407.0
2024-05-07 12:20:00,93.14,93.2,93.06,93.09,7573.0,89.3132,89.3708,89.2365,89.2653,7573.0
2024-05-07 12:25:00,93.14,93.18,93.11,93.16,8405.0,89.3132,89.3516,89.2845,89.3324,8405.0
2024-05-07 12:30:00,93.19,93.28,93.15,93.22,10932.0,89.3612,89.4475,89.3228,89.3899,10932.0
2024-05-07 12:35:00,93.2,93.47,93.19,93.4,11607.0,89.3708,89.6297,89.3612,89.5625,11607.0
2024-05-07 12:40:00,93.37,93.45,93.22,93.23,8667.0,89.5338,89.6105,89.3899,89.3995,8667.0
2024-05-07 12:45:00,93.17,93.35,93.15,93.33,2734.0,89.342,89.5146,89.3228,89.4954,2734.0
2024-05-07 12:50:00,93.29,93.29,93.13,93.16,7410.0,89.4571,89.4571,89.3036,89.3324,7410.0
2024-05-07 12:55:00,93.15,93.32,93.09,93.26,5577.0,89.3228,89.4858,89.2653,89.4283,5577.0
2024-05-07 13:00:00,93.28,93.35,93.22,93.25,5841.0,89.4475,89.5146,89.3899,89.4187,5841.0
2024-05-07 13:05:00,93.22,93.31,93.22,93.27,3541.0,89.3899,89.4762,89.3899,89.4379,3541.0
2024-05-07 13:10:00,93.28,93.28,93.19,93.21,5647.0,89.4475,89.4475,89.3612,89.3804,5647.0
2024-05-07 13:15:00,93.23,93.27,93.15,93.18,4995.0,89.3995,89.4379,89.3228,89.3516,4995.0
2024-05-07 13:20:00,93.18,93.3,93.15,93.28,7368.0,89.3516,89.4667,89.3228,89.4475,7368.0
2024-05-07 13:25:00,93.28,93.43,93.27,93.29,8198.0,89.4475,89.5913,89.4379,89.4571,8198.0
2024-05-07 13:30:00,93.27,93.3,93.15,93.17,9312.0,89.4379,89.4667,89.3228,89.342,9312.0
2024-05-07 13:35:00,93.15,93.2,93.05,93.09,6154.0,89.3228,89.3708,89.2269,89.2653,6154.0
2024-05-07 13:40:00,93.06,93.06,92.97,92.99,3808.0,89.2365,89.2365,89.1502,89.1694,3808.0
2024-05-07 13:45:00,92.97,92.98,92.75,92.76,5661.0,89.1502,89.1598,88.9393,88.9488,5661.0
2024-05-07 13:50:00,92.72,92.96,92.72,92.95,8239.0,88.9105,89.1406,88.9105,89.131,8239.0
2024-05-07 13:55:00,92.96,92.96,92.63,92.67,6171.0,89.1406,89.1406,88.8242,88.8625,6171.0
2024-05-07 14:00:00,92.7,92.8,92.68,92.75,3753.0,88.8913,88.9872,88.8721,88.9393,3753.0
2024-05-07 14:05:00,92.73,92.77,92.63,92.7,3499.0,88.9201,88.9584,88.8242,88.8913,3499.0
2024-05-07 14:10:00,92.67,92.71,92.61,92.66,5796.0,88.8625,88.9009,88.805,88.853,5796.0
2024-05-07 14:15:00,92.71,92.72,92.6,92.6,5799.0,88.9009,88.9105,88.7954,88.7954,5799.0
2024-05-07 14:20:00,92.63,92.75,92.63,92.73,5200.0,88.8242,88.9393,88.8242,88.9201,5200.0
2024-05-07 14:25:00,92.73,92.8,92.7,92.76,3775.0,88.9201,88.9872,88.8913,88.9488,3775.0
2024-05-07 14:30:00,92.77,92.8,92.52,92.59,5199.0,88.9584,88.9872,88.7187,88.7858,5199.0
2024-05-07 14:35:00,92.61,92.68,92.55,92.65,6701.0,88.805,88.8721,88.7475,88.8434,6701.0
2024-05-07 14:40:00,92.67,92.7,92.61,92.63,8088.0,88.8625,88.8913,88.805,88.8242,8088.0
2024-05-07 14:45:00,92.65,92.66,92.61,92.62,2996.0,88.8434,88.853,88.805,88.8146,2996.0
2024-05-07 14:50:00,92.6,92.65,92.56,92.56,6949.0,88.7954,88.8434,88.7571,88.7571,6949.0
2024-05-07 14:55:00,92.58,92.63,92.53,92.58,5572.0,88.7762,88.8242,88.7283,88.7762,5572.0
2024-05-07 15:00:00,92.54,92.74,92.51,92.74,7355.0,88.7379,88.9297,88.7091,88.9297,7355.0
2024-05-07 15:05:00,92.71,92.92,92.71,92.91,7723.0,88.9009,89.1023,88.9009,89.0927,7723.0
2024-05-07 15:10:00,92.91,92.91,92.74,92.84,8766.0,89.0927,89.0927,88.9297,89.0256,8766.0
2024-05-07 15:15:00,92.83,92.9,92.76,92.82,6659.0,89.016,89.0831,88.9488,89.0064,6659.0
2024-05-07 15:20:00,92.81,92.87,92.77,92.83,7521.0,88.9968,89.0543,88.9584,89.016,7521.0
2024-05-07 15:25:00,92.83,92.85,92.74,92.77,7978.0,89.016,89.0351,88.9297,88.9584,7978.0
2024-05-07 15:30:00,92.75,92.91,92.74,92.86,11667.0,88.9393,89.0927,88.9297,89.0447,11667.0
2024-05-07 15:35:00,92.87,92.92,92.75,92.87,10389.0,89.0543,89.1023,88.9393,89.0543,10389.0
2024-05-07 15:40:00,92.9,92.9,92.73,92.75,15871.0,89.0831,89.0831,88.9201,88.9393,15871.0
2024-05-07 15:45:00,92.78,92.84,92.67,92.84,16070.0,88.968,89.0256,88.8625,89.0256,16070.0
2024-05-07 15:50:00,92.86,92.96,92.69,92.7,51317.0,89.0447,89.1406,88.8817,88.8913,51317.0
2024-05-07 15:55:00,92.7,92.82,92.53,92.54,128241.0,88.8913,89.0064,88.7283,88.7379,128241.0
2024-05-08 09:30:00,91.42,92.1,91.42,92.09,22680.0,87.6639,88.316,87.6639,88.3064,22680.0
2024-05-08 09:35:00,92.1,92.68,92.1,92.68,3325.0,88.316,88.8721,88.316,88.8721,3325.0
2024-05-08 09:40:00,92.62,92.71,92.3,92.6,5030.0,88.8146,88.9009,88.5077,88.7954,5030.0
2024-05-08 09:45:00,92.52,92.84,92.33,92.78,6146.0,88.7187,89.0256,88.5365,88.968,6146.0
2024-05-08 09:50:00,92.86,92.87,92.5,92.78,7521.0,89.0447,89.0543,88.6995,88.968,7521.0
2024-05-08 09:55:00,92.77,92.82,92.58,92.82,3023.0,88.9584,89.0064,88.7762,89.0064,3023.0
2024-05-08 10:00:00,92.89,92.89,92.53,92.65,8426.0,89.0735,89.0735,88.7283,88.8434,8426.0
2024-05-08 10:05:00,92.61,92.61,92.13,92.2,7136.0,88.805,88.805,88.3447,88.4119,7136.0
2024-05-08 10:10:00,92.21,92.26,91.93,91.97,8874.0,88.4214,88.4694,88.1529,88.1913,8874.0
2024-05-08 10:15:00,92.0,92.1,91.84,91.98,7761.0,88.2201,88.316,88.0666,88.2009,7761.0
2024-05-08 10:20:00,92.02,92.15,91.99,92.13,8192.0,88.2392,88.3639,88.2105,88.3447,8192.0
2024-05-08 10:25:00,92.17,92.18,91.98,92.01,6677.0,88.3831,88.3927,88.2009,88.2297,6677.0
2024-05-08 10:30:00,91.99,92.1,91.99,92.01,4871.0,88.2105,88.316,88.2105,88.2297,4871.0
2024-05-08 10:35:00,92.06,92.21,92.03,92.21,3597.0,88.2776,88.4214,88.2488,88.4214,3597.0
2024-05-08 10:40:00,92.22,92.29,92.15,92.15,6617.0,88.431,88.4982,88.3639,88.3639,6617.0
2024-05-08 10:45:00,92.19,92.35,92.19,92.26,5497.0,88.4023,88.5557,88.4023,88.4694,5497.0
2024-05-08 10:50:00,92.25,92.36,92.23,92.29,5136.0,88.4598,88.5653,88.4406,88.4982,5136.0
2024-05-08 10:55:00,92.22,92.23,92.0,92.0,8234.0,88.431,88.4406,88.2201,88.2201,8234.0
2024-05-08 11:00:00,92.0,92.1,91.86,91.91,5998.0,88.2201,88.316,88.0858,88.1338,5998.0
2024-05-08 11:05:00,91.89,92.05,91.85,91.94,5184.0,88.1146,88.268,88.0762,88.1625,5184.0
2024-05-08 11:10:00,91.95,92.0,91.79,91.81,10359.0,88.1721,88.2201,88.0187,88.0379,10359.0
2024-05-08 11:15:00,91.78,91.89,91.73,91.82,10028.0,88.0091,88.1146,87.9612,88.0475,10028.0
2024-05-08 11:20:00,91.81,91.82,91.71,91.78,5094.0,88.0379,88.0475,87.942,88.0091,5094.0
2024-05-08 11:25:00,91.79,91.88,91.76,91.85,3624.0,88.0187,88.105,87.9899,88.0762,3624.0
2024-05-08 11:30:00,91.86,91.96,91.79,91.87,3084.0,88.0858,88.1817,88.0187,88.0954,3084.0
2024-05-08 11:35:00,91.88,91.97,91.88,91.92,4431.0,88.105,88.1913,88.105,88.1434,4431.0
2024-05-08 11:40:00,91.93,92.17,91.93,92.08,19146.0,88.1529,88.3831,88.1529,88.2968,19146.0
2024-05-08 11:45:00,92.05,92.19,92.05,92.14,5498.0,88.268,88.4023,88.268,88.3543,5498.0
2024-05-08 11:50:00,92.15,92.15,91.91,91.91,4950.0,88.3639,88.3639,88.1338,88.1338,4950.0
2024-05-08 11:55:00,91.88,92.15,91.8,92.01,11936.0,88.105,88.3639,88.0283,88.2297,11936.0
2024-05-08 12:00:00,92.01,92.21,91.96,92.03,7639.0,88.2297,88.4214,88.1817,88.2488,7639.0
2024-05-08 12:05:00,92.04,92.08,92.03,92.08,3900.0,88.2584,88.2968,88.2488,88.2968,3900.0
2024-05-08 12:10:00,92.06,92.14,92.0,92.09,5871.0,88.2776,88.3543,88.2201,88.3064,5871.0
2024-05-08 12:15:00,92.09,92.29,92.08,92.29,7108.0,88.3064,88.4982,88.2968,88.4982,7108.0
2024-05-08 12:20:00,92.27,92.28,92.08,92.15,4893.0,88.479,88.4886,88.2968,88.3639,4893.0
2024-05-08 12:25:00,92.2,92.28,92.14,92.25,6362.0,88.4119,88.4886,88.3543,88.4598,6362.0
2024-05-08 12:30:00,92.25,92.48,92.24,92.42,7717.0,88.4598,88.6803,88.4502,88.6228,7717.0
2024-05-08 12:35:00,92.41,92.46,92.3,92.38,10336.0,88.6132,88.6612,88.5077,88.5845,10336.0
2024-05-08 12:40:00,92.41,92.47,92.34,92.42,5269.0,88.6132,88.6708,88.5461,88.6228,5269.0
2024-05-08 12:45:00,92.43,92.48,92.38,92.48,4483.0,88.6324,88.6803,88.5845,88.6803,4483.0
2024-05-08 12:50:00,92.44,92.48,92.37,92.46,3861.0,88.642,88.6803,88.5749,88.6612,3861.0
2024-05-08 12:55:00,92.43,92.45,92.37,92.4,3884.0,88.6324,88.6516,88.5749,88.6036,3884.0
2024-05-08 13:00:00,92.42,92.42,92.22,92.37,5179.0,88.6228,88.6228,88.431,88.5749,5179.0
2024-05-08 13:05:00,92.38,92.38,92.24,92.31,7184.0,88.5845,88.5845,88.4502,88.5173,7184.0
2024-05-08 13:10:00,92.27,92.47,92.27,92.44,7592.0,88.479,88.6708,88.479,88.642,7592.0
2024-05-08 13:15:00,92.47,92.5,92.33,92.33,4498.0,88.6708,88.6995,88.5365,88.5365,4498.0
2024-05-08 13:20:00,92.3,92.3,92.15,92.28,9518.0,88.5077,88.5077,88.3639,88.4886,9518.0
2024-05-08 13:25:00,92.27,92.36,92.24,92.33,4575.0,88.479,88.5653,88.4502,88.5365,4575.0
2024-05-08 13:30:00,92.32,92.41,92.31,92.39,8383.0,88.5269,88.6132,88.5173,88.594,8383.0
2024-05-08 13:35:00,92.38,92.5,92.36,92.49,10430.0,88.5845,88.6995,88.5653,88.6899,10430.0
2024-05-08 13:40:00,92.5,92.5,92.43,92.47,4408.0,88.6995,88.6995,88.6324,88.6708,4408.0
2024-05-08 13:45:00,92.45,92.46,92.39,92.4,2617.0,88.6516,88.6612,88.594,88.6036,2617.0
2024-05-08 13:50:00,92.39,92.52,92.32,92.48,11621.0,88.594,88.7187,88.5269,88.6803,11621.0
2024-05-08 13:55:00,92.51,92.57,92.51,92.57,4324.0,88.7091,88.7667,88.7091,88.7667,4324.0
2024-05-08 14:00:00,92.57,92.61,92.5,92.6,8530.0,88.7667,88.805,88.6995,88.7954,8530.0
2024-05-08 14:05:00,92.58,92.63,92.57,92.57,4451.0,88.7762,88.8242,88.7667,88.7667,4451.0
2024-05-08 14:10:00,92.58,92.63,92.57,92.61,4446.0,88.7762,88.8242,88.7667,88.805,4446.0
2024-05-08 14:15:00,92.62,92.75,92.6,92.71,9596.0,88.8146,88.9393,88.7954,88.9009,9596.0
2024-05-08 14:20:00,92.7,92.75,92.69,92.69,8331.0,88.8913,88.9393,88.8817,88.8817,8331.0
2024-05-08 14:25:00,92.7,92.85,92.68,92.85,6323.0,88.8913,89.0351,88.8721,89.0351,6323.0
2024-05-08 14:30:00,92.84,92.89,92.82,92.84,6718.0,89.0256,89.0735,89.0064,89.0256,6718.0
2024-05-08 14:35:00,92.84,92.95,92.79,92.95,10308.0,89.0256,89.131,88.9776,89.131,10308.0
2024-05-08 14:40:00,92.95,92.97,92.82,92.87,7700.0,89.131,89.1502,89.0064,89.0543,7700.0
2024-05-08 14:45:00,92.84,92.84,92.81,92.84,3667.0,89.0256,89.0256,88.9968,89.0256,3667.0
2024-05-08 14:50:00,92.84,92.84,92.8,92.81,4314.0,89.0256,89.0256,88.9872,88.9968,4314.0
2024-05-08 14:55:00,92.81,92.82,92.71,92.75,4932.0,88.9968,89.0064,88.9009,88.9393,4932.0
2024-05-08 15:00:00,92.74,92.78,92.64,92.72,8612.0,88.9297,88.968,88.8338,88.9105,8612.0
2024-05-08 15:05:00,92.7,92.74,92.65,92.66,6244.0,88.8913,88.9297,88.8434,88.853,6244.0
2024-05-08 15:10:00,92.67,92.77,92.67,92.76,5470.0,88.8625,88.9584,88.8625,88.9488,5470.0
2024-05-08 15:15:00,92.75,92.96,92.72,92.91,6584.0,88.9393,89.1406,88.9105,89.0927,6584.0
2024-05-08 15:20:00,92.9,92.9,92.82,92.82,8083.0,89.0831,89.0831,89.0064,89.0064,8083.0
2024-05-08 15:25:00,92.83,92.88,92.78,92.87,8542.0,89.016,89.0639,88.968,89.0543,8542.0
2024-05-08 15:30:00,92.88,92.92,92.78,92.78,12897.0,89.0639,89.1023,88.968,88.968,12897.0
2024-05-08 15:35:00,92.78,92.83,92.65,92.71,23050.0,88.968,89.016,88.8434,88.9009,23050.0
2024-05-08 15:40:00,92.7,93.06,92.7,93.05,12509.0,88.8913,89.2365,88.8913,89.2269,12509.0
2024-05-08 15:45:00,93.03,93.14,92.88,92.94,20846.0,89.2078,89.3132,89.0639,89.1214,20846.0
2024-05-08 15:50:00,92.97,93.1,92.84,93.08,46589.0,89.1502,89.2749,89.0256,89.2557,46589.0
2024-05-08 15:55:00,93.15,93.31,93.06,93.27,120581.0,89.3228,89.4762,89.2365,89.4379,120581.0
2024-05-09 09:30:00,92.8,92.91,92.68,92.91,26286.0,88.9872,89.0927,88.8721,89.0927,26286.0
2024-05-09 09:35:00,92.91,93.07,92.75,92.89,21706.0,89.0927,89.2461,88.9393,89.0735,21706.0
2024-05-09 09:40:00,92.86,92.86,92.49,92.59,21393.0,89.0447,89.0447,88.6899,88.7858,21393.0
2024-05-09 09:45:00,92.58,92.68,92.19,92.19,5315.0,88.7762,88.8721,88.4023,88.4023,5315.0
2024-05-09 09:50:00,92.25,92.54,92.24,92.53,10023.0,88.4598,88.7379,88.4502,88.7283,10023.0
2024-05-09 09:55:00,92.55,92.73,92.54,92.71,7753.0,88.7475,88.9201,88.7379,88.9009,7753.0
2024-05-09 10:00:00,92.72,92.99,92.71,92.99,3900.0,88.9105,89.1694,88.9009,89.1694,3900.0
2024-05-09 10:05:00,93.01,93.07,92.87,92.88,5049.0,89.1886,89.2461,89.0543,89.0639,5049.0
2024-05-09 10:10:00,92.88,93.01,92.76,92.76,7911.0,89.0639,89.1886,88.9488,88.9488,7911.0
2024-05-09 10:15:00,92.75,92.93,92.71,92.93,3887.0,88.9393,89.1119,88.9009,89.1119,3887.0
2024-05-09 10:20:00,93.01,93.18,92.97,93.13,4568.0,89.1886,89.3516,89.1502,89.3036,4568.0
2024-05-09 10:25:00,93.13,93.13,92.88,92.89,8914.0,89.3036,89.3036,89.0639,89.0735,8914.0
2024-05-09 10:30:00,92.93,92.99,92.89,92.89,1906.0,89.1119,89.1694,89.0735,89.0735,1906.0
2024-05-09 10:35:00,92.91,93.09,92.91,93.05,3071.0,89.0927,89.2653,89.0927,89.2269,3071.0
2024-05-09 10:40:00,93.01,93.05,92.84,92.89,3657.0,89.1886,89.2269,89.0256,89.0735,3657.0
2024-05-09 10:45:00,92.88,92.97,92.82,92.97,3189.0,89.0639,89.1502,89.0064,89.1502,3189.0
2024-05-09 10:50:00,93.02,93.11,92.91,93.07,5366.0,89.1982,89.2845,89.0927,89.2461,5366.0
2024-05-09 10:55:00,93.06,93.1,92.94,93.08,3260.0,89.2365,89.2749,89.1214,89.2557,3260.0
2024-05-09 11:00:00,93.04,93.22,93.03,93.08,4396.0,89.2173,89.3899,89.2078,89.2557,4396.0
2024-05-09 11:05:00,93.11,93.14,92.99,93.01,3152.0,89.2845,89.3132,89.1694,89.1886,3152.0
2024-05-09 11:10:00,93.01,93.07,92.98,93.03,5340.0,89.1886,89.2461,89.1598,89.2078,5340.0
2024-05-09 11:15:00,93.06,93.09,93.0,93.02,7499.0,89.2365,89.2653,89.179,89.1982,7499.0
2024-05-09 11:20:00,93.0,93.03,92.82,92.82,3740.0,89.179,89.2078,89.0064,89.0064,3740.0
2024-05-09 11:25:00,92.83,92.89,92.81,92.87,3710.0,89.016,89.0735,88.9968,89.0543,3710.0
2024-05-09 11:30:00,92.88,92.95,92.88,92.89,4941.0,89.0639,89.131,89.0639,89.0735,4941.0
2024-05-09 11:35:00,92.87,92.89,92.78,92.8,4860.0,89.0543,89.0735,88.968,88.9872,4860.0
2024-05-09 11:40:00,92.81,92.88,92.75,92.76,4294.0,88.9968,89.0639,88.9393,88.9488,4294.0
2024-05-09 11:45:00,92.73,92.82,92.72,92.8,6967.0,88.9201,89.0064,88.9105,88.9872,6967.0
2024-05-09 11:50:00,92.77,92.84,92.76,92.8,2072.0,88.9584,89.0256,88.9488,88.9872,2072.0
2024-05-09 11:55:00,92.86,92.86,92.72,92.78,1856.0,89.0447,89.0447,88.9105,88.968,1856.0
2024-05-09 12:00:00,92.77,92.81,92.77,92.8,2695.0,88.9584,88.9968,88.9584,88.9872,2695.0
2024-05-09 12:05:00,92.8,92.83,92.75,92.76,17710.0,88.9872,89.016,88.9393,88.9488,17710.0
2024-05-09 12:10:00,92.78,92.87,92.78,92.86,1907.0,88.968,89.0543,88.968,89.0447,1907.0
2024-05-09 12:15:00,92.86,92.98,92.85,92.93,3530.0,89.0447,89.1598,89.0351,89.1119,3530.0
2024-05-09 12:20:00,92.9,92.93,92.7,92.71,7002.0,89.0831,89.1119,88.8913,88.9009,7002.0
2024-05-09 12:25:00,92.66,92.69,92.58,92.67,5124.0,88.853,88.8817,88.7762,88.8625,5124.0
2024-05-09 12:30:00,92.67,92.67,92.58,92.62,4419.0,88.8625,88.8625,88.7762,88.8146,4419.0
2024-05-09 12:35:00,92.63,92.68,92.52,92.55,7124.0,88.8242,88.8721,88.7187,88.7475,7124.0
2024-05-09 12:40:00,92.54,92.58,92.53,92.53,4498.0,88.7379,88.7762,88.7283,88.7283,4498.0
2024-05-09 12:45:00,92.55,92.59,92.51,92.59,3490.0,88.7475,88.7858,88.7091,88.7858,3490.0
2024-05-09 12:50:00,92.56,92.69,92.56,92.67,22697.0,88.7571,88.8817,88.7571,88.8625,22697.0
2024-05-09 12:55:00,92.67,92.79,92.55,92.66,34954.0,88.8625,88.9776,88.7475,88.853,34954.0
2024-05-09 13:00:00,92.7,92.8,92.58,92.8,5190.0,88.8913,88.9872,88.7762,88.9872,5190.0
2024-05-09 13:05:00,92.8,92.97,92.78,92.9,5253.0,88.9872,89.1502,88.968,89.0831,5253.0
2024-05-09 13:10:00,92.91,93.02,92.88,92.89,4118.0,89.0927,89.1982,89.0639,89.0735,4118.0
2024-05-09 13:15:00,92.87,92.87,92.72,92.74,2168.0,89.0543,89.0543,88.9105,88.9297,2168.0
2024-05-09 13:20:00,92.71,92.71,92.52,92.59,9850.0,88.9009,88.9009,88.7187,88.7858,9850.0
2024-05-09 13:25:00,92.6,92.62,92.59,92.61,11581.0,88.7954,88.8146,88.7858,88.805,11581.0
2024-05-09 13:30:00,92.59,92.62,92.56,92.58,7203.0,88.7858,88.8146,88.7571,88.7762,7203.0
2024-05-09 13:35:00,92.56,92.57,92.48,92.48,8030.0,88.7571,88.7667,88.6803,88.6803,8030.0
2024-05-09 13:40:00,92.49,92.61,92.46,92.61,8601.0,88.6899,88.805,88.6612,88.805,8601.0
2024-05-09 13:45:00,92.61,92.62,92.59,92.6,4769.0,88.805,88.8146,88.7858,88.7954,4769.0
2024-05-09 13:50:00,92.59,92.59,92.54,92.55,6142.0,88.7858,88.7858,88.7379,88.7475,6142.0
2024-05-09 13:55:00,92.54,92.58,92.54,92.56,1679.0,88.7379,88.7762,88.7379,88.7571,1679.0
2024-05-09 14:00:00,92.56,92.57,92.46,92.51,40361.0,88.7571,88.7667,88.6612,88.7091,40361.0
2024-05-09 14:05:00,92.51,92.59,92.49,92.59,3804.0,88.7091,88.7858,88.6899,88.7858,3804.0
2024-05-09 14:10:00,92.58,92.59,92.39,92.4,44278.0,88.7762,88.7858,88.594,88.6036,44278.0
2024-05-09 14:15:00,92.39,92.45,92.36,92.44,36091.0,88.594,88.6516,88.5653,88.642,36091.0
2024-05-09 14:20:00,92.44,92.48,92.38,92.4,8019.0,88.642,88.6803,88.5845,88.6036,8019.0
2024-05-09 14:25:00,92.49,92.62,92.49,92.52,16297.0,88.6899,88.8146,88.6899,88.7187,16297.0
2024-05-09 14:30:00,92.52,92.52,92.38,92.44,7447.0,88.7187,88.7187,88.5845,88.642,7447.0
2024-05-09 14:35:00,92.45,92.46,92.39,92.39,5660.0,88.6516,88.6612,88.594,88.594,5660.0
2024-05-09 14:40:00,92.42,92.42,92.39,92.4,3377.0,88.6228,88.6228,88.594,88.6036,3377.0
2024-05-09 14:45:00,92.41,92.43,92.4,92.43,7980.0,88.6132,88.6324,88.6036,88.6324,7980.0
2024-05-09 14:50:00,92.42,92.5,92.42,92.48,7992.0,88.6228,88.6995,88.6228,88.6803,7992.0
2024-05-09 14:55:00,92.49,92.6,92.46,92.53,42926.0,88.6899,88.7954,88.6612,88.7283,42926.0
2024-05-09 15:00:00,92.52,92.52,92.44,92.46,7814.0,88.7187,88.7187,88.642,88.6612,7814.0
2024-05-09 15:05:00,92.45,92.45,92.4,92.41,5488.0,88.6516,88.6516,88.6036,88.6132,5488.0
2024-05-09 15:10:00,92.41,92.41,92.3,92.36,6586.0,88.6132,88.6132,88.5077,88.5653,6586.0
2024-05-09 15:15:00,92.35,92.4,92.22,92.22,11560.0,88.5557,88.6036,88.431,88.431,11560.0
2024-05-09 15:20:00,92.21,92.23,92.03,92.18,23706.0,88.4214,88.4406,88.2488,88.3927,23706.0
2024-05-09 15:25:00,92.18,92.3,92.18,92.26,6323.0,88.3927,88.5077,88.3927,88.4694,6323.0
2024-05-09 15:30:00,92.2,92.35,92.19,92.31,14986.0,88.4119,88.5557,88.4023,88.5173,14986.0
2024-05-09 15:35:00,92.31,92.37,92.26,92.27,13620.0,88.5173,88.5749,88.4694,88.479,13620.0
2024-05-09 15:40:00,92.28,92.38,92.1,92.29,25459.0,88.4886,88.5845,88.316,88.4982,25459.0
2024-05-09 15:45:00,92.28,92.41,92.24,92.31,28668.0,88.4886,88.6132,88.4502,88.5173,28668.0
2024-05-09 15:50:00,92.32,92.63,92.22,92.47,100921.0,88.5269,88.8242,88.431,88.6708,100921.0
2024-05-09 15:55:00,92.44,92.61,92.21,92.21,240953.0,88.642,88.805,88.4214,88.4214,240953.0
2024-05-10 09:30:00,92.45,92.75,92.05,92.41,31284.0,88.6516,88.9393,88.268,88.6132,31284.0
2024-05-10 09:35:00,92.32,92.58,92.2,92.43,5656.0,88.5269,88.7762,88.4119,88.6324,5656.0
2024-05-10 09:40:00,92.44,92.53,92.33,92.38,7681.0,88.642,88.7283,88.5365,88.5845,7681.0
2024-05-10 09:45:00,92.35,92.47,92.23,92.42,3917.0,88.5557,88.6708,88.4406,88.6228,3917.0
2024-05-10 09:50:00,92.39,92.39,92.1,92.11,3035.0,88.594,88.594,88.316,88.3255,3035.0
2024-05-10 09:55:00,92.18,92.18,91.94,92.05,10472.0,88.3927,88.3927,88.1625,88.268,10472.0
2024-05-10 10:00:00,92.01,92.01,91.54,91.77,18950.0,88.2297,88.2297,87.779,87.9995,18950.0
2024-05-10 10:05:00,91.81,91.84,91.56,91.7,13321.0,88.0379,88.0666,87.7981,87.9324,13321.0
2024-05-10 10:10:00,91.66,91.66,91.43,91.59,10357.0,87.894,87.894,87.6735,87.8269,10357.0
2024-05-10 10:15:00,91.54,91.79,91.5,91.79,15649.0,87.779,88.0187,87.7406,88.0187,15649.0
2024-05-10 10:20:00,91.76,91.86,91.64,91.81,40388.0,87.9899,88.0858,87.8749,88.0379,40388.0
2024-05-10 10:25:00,91.81,91.88,91.68,91.77,18701.0,88.0379,88.105,87.9132,87.9995,18701.0
2024-05-10 10:30:00,91.7,91.78,91.57,91.67,18316.0,87.9324,88.0091,87.8077,87.9036,18316.0
2024-05-10 10:35:00,91.68,91.92,91.67,91.91,24015.0,87.9132,88.1434,87.9036,88.1338,24015.0
2024-05-10 10:40:00,91.93,91.93,91.8,91.82,6243.0,88.1529,88.1529,88.0283,88.0475,6243.0
2024-05-10 10:45:00,91.79,91.81,91.65,91.76,11392.0,88.0187,88.0379,87.8844,87.9899,11392.0
2024-05-10 10:50:00,91.73,91.78,91.35,91.4,11828.0,87.9612,88.0091,87.5968,87.6447,11828.0
2024-05-10 10:55:00,91.37,91.4,91.3,91.36,20477.0,87.616,87.6447,87.5488,87.6064,20477.0
2024-05-10 11:00:00,91.36,91.46,91.32,91.45,15092.0,87.6064,87.7023,87.568,87.6927,15092.0
2024-05-10 11:05:00,91.46,91.51,91.31,91.33,11745.0,87.7023,87.7502,87.5584,87.5776,11745.0
2024-05-10 11:10:00,91.34,91.47,91.34,91.45,9020.0,87.5872,87.7118,87.5872,87.6927,9020.0
2024-05-10 11:15:00,91.45,91.49,91.42,91.45,5709.0,87.6927,87.731,87.6639,87.6927,5709.0
2024-05-10 11:20:00,91.45,91.5,91.39,91.47,13047.0,87.6927,87.7406,87.6351,87.7118,13047.0
2024-05-10 11:25:00,91.48,91.55,91.4,91.43,17104.0,87.7214,87.7886,87.6447,87.6735,17104.0
2024-05-10 11:30:00,91.43,91.53,91.43,91.47,5171.0,87.6735,87.7694,87.6735,87.7118,5171.0
2024-05-10 11:35:00,91.47,91.49,91.33,91.37,9057.0,87.7118,87.731,87.5776,87.616,9057.0
2024-05-10 11:40:00,91.34,91.38,91.29,91.29,5419.0,87.5872,87.6255,87.5392,87.5392,5419.0
2024-05-10 11:45:00,91.31,91.44,91.31,91.38,5337.0,87.5584,87.6831,87.5584,87.6255,5337.0
2024-05-10 11:50:00,91.41,91.46,91.38,91.39,4831.0,87.6543,87.7023,87.6255,87.6351,4831.0
2024-05-10 11:55:00,91.39,91.48,91.29,91.48,27168.0,87.6351,87.7214,87.5392,87.7214,27168.0
2024-05-10 12:00:00,91.46,91.49,91.39,91.42,5296.0,87.7023,87.731,87.6351,87.6639,5296.0
2024-05-10 12:05:00,91.39,91.44,91.39,91.41,4148.0,87.6351,87.6831,87.6351,87.6543,4148.0
2024-05-10 12:10:00,91.43,91.58,91.39,91.56,42950.0,87.6735,87.8173,87.6351,87.7981,42950.0
2024-05-10 12:15:00,91.58,91.62,91.55,91.58,6089.0,87.8173,87.8557,87.7886,87.8173,6089.0
2024-05-10 12:20:00,91.57,91.7,91.55,91.69,11700.0,87.8077,87.9324,87.7886,87.9228,11700.0
2024-05-10 12:25:00,91.7,91.7,91.57,91.58,4704.0,87.9324,87.9324,87.8077,87.8173,4704.0
2024-05-10 12:30:00,91.59,91.7,91.55,91.7,3192.0,87.8269,87.9324,87.7886,87.9324,3192.0
2024-05-10 12:35:00,91.66,91.8,91.65,91.74,5291.0,87.894,88.0283,87.8844,87.9708,5291.0
2024-05-10 12:40:00,91.75,91.8,91.73,91.78,2746.0,87.9803,88.0283,87.9612,88.0091,2746.0
2024-05-10 12:45:00,91.78,91.9,91.77,91.86,4030.0,88.0091,88.1242,87.9995,88.0858,4030.0
2024-05-10 12:50:00,91.86,91.9,91.84,91.87,2783.0,88.0858,88.1242,88.0666,88.0954,2783.0
2024-05-10 12:55:00,91.86,91.91,91.83,91.88,2739.0,88.0858,88.1338,88.0571,88.105,2739.0
2024-05-10 13:00:00,91.9,91.9,91.82,91.84,1421.0,88.1242,88.1242,88.0475,88.0666,1421.0
2024-05-10 13:05:00,91.85,91.86,91.79,91.81,2525.0,88.0762,88.0858,88.0187,88.0379,2525.0
2024-05-10 13:10:00,91.82,91.85,91.73,91.73,1743.0,88.0475,88.0762,87.9612,87.9612,1743.0
2024-05-10 13:15:00,91.75,91.76,91.69,91.7,3776.0,87.9803,87.9899,87.9228,87.9324,3776.0
2024-05-10 13:20:00,91.72,91.74,91.67,91.73,8140.0,87.9516,87.9708,87.9036,87.9612,8140.0
2024-05-10 13:25:00,91.73,91.91,91.73,91.9,3143.0,87.9612,88.1338,87.9612,88.1242,3143.0
2024-05-10 13:30:00,91.91,91.94,91.89,91.92,3975.0,88.1338,88.1625,88.1146,88.1434,3975.0
2024-05-10 13:35:00,91.98,92.03,91.95,92.03,4589.0,88.2009,88.2488,88.1721,88.2488,4589.0
2024-05-10 13:40:00,92.03,92.08,92.0,92.01,3660.0,88.2488,88.2968,88.2201,88.2297,3660.0
2024-05-10 13:45:00,91.98,91.99,91.94,91.98,2668.0,88.2009,88.2105,88.1625,88.2009,2668.0
2024-05-10 13:50:00,91.99,92.03,91.92,91.94,7145.0,88.2105,88.2488,88.1434,88.1625,7145.0
2024-05-10 13:55:00,91.92,92.03,91.9,92.01,5843.0,88.1434,88.2488,88.1242,88.2297,5843.0
2024-05-10 14:00:00,92.04,92.07,91.93,91.95,3965.0,88.2584,88.2872,88.1529,88.1721,3965.0
2024-05-10 14:05:00,91.95,92.06,91.95,91.98,3724.0,88.1721,88.2776,88.1721,88.2009,3724.0
2024-05-10 14:10:00,92.0,92.04,91.94,92.0,2402.0,88.2201,88.2584,88.1625,88.2201,2402.0
2024-05-10 14:15:00,91.98,92.03,91.98,92.02,2612.0,88.2009,88.2488,88.2009,88.2392,2612.0
2024-05-10 14:20:00,91.96,91.99,91.84,91.88,8169.0,88.1817,88.2105,88.0666,88.105,8169.0
2024-05-10 14:25:00,91.88,91.89,91.67,91.79,28486.0,88.105,88.1146,87.9036,88.0187,28486.0
2024-05-10 14:30:00,91.77,91.78,91.65,91.69,7699.0,87.9995,88.0091,87.8844,87.9228,7699.0
2024-05-10 14:35:00,91.7,91.76,91.65,91.73,4919.0,87.9324,87.9899,87.8844,87.9612,4919.0
2024-05-10 14:40:00,91.77,91.83,91.74,91.81,4908.0,87.9995,88.0571,87.9708,88.0379,4908.0
2024-05-10 14:45:00,91.82,91.9,91.77,91.88,6287.0,88.0475,88.1242,87.9995,88.105,6287.0
2024-05-10 14:50:00,91.88,91.9,91.79,91.8,4684.0,88.105,88.1242,88.0187,88.0283,4684.0
2024-05-10 14:55:00,91.81,91.87,91.78,91.84,5938.0,88.0379,88.0954,88.0091,88.0666,5938.0
2024-05-10 15:00:00,91.82,91.83,91.72,91.83,5730.0,88.0475,88.0571,87.9516,88.0571,5730.0
2024-05-10 15:05:00,91.83,91.88,91.82,91.86,3467.0,88.0571,88.105,88.0475,88.0858,3467.0
2024-05-10 15:10:00,91.86,91.86,91.78,91.81,3971.0,88.0858,88.0858,88.0091,88.0379,3971.0
2024-05-10 15:15:00,91.78,91.83,91.76,91.81,5589.0,88.0091,88.0571,87.9899,88.0379,5589.0
2024-05-10 15:20:00,91.79,91.87,91.78,91.84,4854.0,88.0187,88.0954,88.0091,88.0666,4854.0
2024-05-10 15:25:00,91.84,91.88,91.83,91.84,6118.0,88.0666,88.105,88.0571,88.0666,6118.0
2024-05-10 15:30:00,91.84,91.89,91.81,91.87,5705.0,88.0666,88.1146,88.0379,88.0954,5705.0
2024-05-10 15:35:00,91.87,92.06,91.86,92.06,15161.0,88.0954,88.2776,88.0858,88.2776,15161.0
2024-05-10 15:40:00,92.06,92.06,91.98,92.0,8517.0,88.2776,88.2776,88.2009,88.2201,8517.0
2024-05-10 15:45:00,92.0,92.0,91.88,91.93,21881.0,88.2201,88.2201,88.105,88.1529,21881.0
2024-05-10 15:50:00,91.93,92.23,91.9,92.22,35240.0,88.1529,88.4406,88.1242,88.431,35240.0
2024-05-10 15:55:00,92.22,92.3,92.18,92.24,112825.0,88.431,88.5077,88.3927,88.4502,112825.0
2024-05-13 09:30:00,92.42,93.0,92.39,92.83,23574.0,88.6228,89.179,88.594,89.016,23574.0
2024-05-13 09:35:00,92.85,93.2,92.85,93.2,5073.0,89.0351,89.3708,89.0351,89.3708,5073.0
2024-05-13 09:40:00,93.12,93.12,92.95,93.06,2595.0,89.2941,89.2941,89.131,89.2365,2595.0
2024-05-13 09:45:00,93.04,93.1,92.84,93.06,1866.0,89.2173,89.2749,89.0256,89.2365,1866.0
2024-05-13 09:50:00,93.16,93.3,93.14,93.22,4925.0,89.3324,89.4667,89.3132,89.3899,4925.0
2024-05-13 09:55:00,93.34,93.49,93.28,93.48,11033.0,89.505,89.6489,89.4475,89.6393,11033.0
2024-05-13 10:00:00,93.45,93.65,93.43,93.55,5381.0,89.6105,89.8023,89.5913,89.7064,5381.0
2024-05-13 10:05:00,93.51,93.74,93.48,93.55,8336.0,89.668,89.8886,89.6393,89.7064,8336.0
2024-05-13 10:10:00,93.56,93.6,93.4,93.55,4343.0,89.716,89.7543,89.5625,89.7064,4343.0
2024-05-13 10:15:00,93.54,93.61,93.33,93.35,7201.0,89.6968,89.7639,89.4954,89.5146,7201.0
2024-05-13 10:20:00,93.31,93.36,93.22,93.29,4378.0,89.4762,89.5242,89.3899,89.4571,4378.0
2024-05-13 10:25:00,93.29,93.32,93.23,93.25,1715.0,89.4571,89.4858,89.3995,89.4187,1715.0
2024-05-13 10:30:00,93.24,93.41,93.23,93.38,3361.0,89.4091,89.5721,89.3995,89.5434,3361.0
2024-05-13 10:35:00,93.41,93.54,93.41,93.49,6226.0,89.5721,89.6968,89.5721,89.6489,6226.0
2024-05-13 10:40:00,93.49,93.56,93.44,93.52,8889.0,89.6489,89.716,89.6009,89.6776,8889.0
2024-05-13 10:45:00,93.56,93.66,93.55,93.66,1824.0,89.716,89.8119,89.7064,89.8119,1824.0
2024-05-13 10:50:00,93.62,93.64,93.56,93.62,1824.0,89.7735,89.7927,89.716,89.7735,1824.0
2024-05-13 10:55:00,93.6,93.66,93.57,93.61,2032.0,89.7543,89.8119,89.7256,89.7639,2032.0
2024-05-13 11:00:00,93.61,93.64,93.52,93.64,2082.0,89.7639,89.7927,89.6776,89.7927,2082.0
2024-05-13 11:05:00,93.65,93.8,93.64,93.79,8836.0,89.8023,89.9461,89.7927,89.9365,8836.0
2024-05-13 11:10:00,93.79,93.83,93.75,93.76,6998.0,89.9365,89.9749,89.8982,89.9078,6998.0
2024-05-13 11:15:00,93.76,93.77,93.69,93.69,5216.0,89.9078,89.9173,89.8406,89.8406,5216.0
2024-05-13 11:20:00,93.69,93.69,93.55,93.55,1063.0,89.8406,89.8406,89.7064,89.7064,1063.0
2024-05-13 11:25:00,93.55,93.6,93.52,93.56,2729.0,89.7064,89.7543,89.6776,89.716,2729.0
2024-05-13 11:30:00,93.53,93.53,93.31,93.44,10916.0,89.6872,89.6872,89.4762,89.6009,10916.0
2024-05-13 11:35:00,93.43,93.47,93.4,93.4,1900.0,89.5913,89.6297,89.5625,89.5625,1900.0
2024-05-13 11:40:00,93.39,93.39,93.17,93.18,4668.0,89.553,89.553,89.342,89.3516,4668.0
2024-05-13 11:45:00,93.2,93.3,93.19,93.28,1204.0,89.3708,89.4667,89.3612,89.4475,1204.0
2024-05-13 11:50:00,93.26,93.31,93.24,93.3,2973.0,89.4283,89.4762,89.4091,89.4667,2973.0
2024-05-13 11:55:00,93.3,93.33,93.23,93.33,2669.0,89.4667,89.4954,89.3995,89.4954,2669.0
2024-05-13 12:00:00,93.27,93.31,93.27,93.29,2115.0,89.4379,89.4762,89.4379,89.4571,2115.0
2024-05-13 12:05:00,93.3,93.35,93.25,93.25,2748.0,89.4667,89.5146,89.4187,89.4187,2748.0
2024-05-13 12:10:00,93.25,93.27,93.22,93.23,1800.0,89.4187,89.4379,89.3899,89.3995,1800.0
2024-05-13 12:15:00,93.23,93.34,93.22,93.31,4303.0,89.3995,89.505,89.3899,89.4762,4303.0
2024-05-13 12:20:00,93.31,93.37,93.29,93.35,4682.0,89.4762,89.5338,89.4571,89.5146,4682.0
2024-05-13 12:25:00,93.33,93.42,93.28,93.39,9995.0,89.4954,89.5817,89.4475,89.553,9995.0
2024-05-13 12:30:00,93.39,93.44,93.38,93.41,2214.0,89.553,89.6009,89.5434,89.5721,2214.0
2024-05-13 12:35:00,93.37,93.44,93.36,93.43,3412.0,89.5338,89.6009,89.5242,89.5913,3412.0
2024-05-13 12:40:00,93.42,93.5,93.41,93.48,2093.0,89.5817,89.6584,89.5721,89.6393,2093.0
2024-05-13 12:45:00,93.49,93.49,93.41,93.47,4796.0,89.6489,89.6489,89.5721,89.6297,4796.0
2024-05-13 12:50:00,93.51,93.63,93.51,93.55,3946.0,89.668,89.7831,89.668,89.7064,3946.0
2024-05-13 12:55:00,93.56,93.57,93.48,93.5,4366.0,89.716,89.7256,89.6393,89.6584,4366.0
2024-05-13 13:00:00,93.49,93.49,93.31,93.31,2527.0,89.6489,89.6489,89.4762,89.4762,2527.0
2024-05-13 13:05:00,93.24,93.26,93.15,93.21,4455.0,89.4091,89.4283,89.3228,89.3804,4455.0
2024-05-13 13:10:00,93.19,93.36,93.11,93.35,7339.0,89.3612,89.5242,89.2845,89.5146,7339.0
2024-05-13 13:15:00,93.35,93.48,93.33,93.47,3619.0,89.5146,89.6393,89.4954,89.6297,3619.0
2024-05-13 13:20:00,93.48,93.52,93.42,93.45,3050.0,89.6393,89.6776,89.5817,89.6105,3050.0
2024-05-13 13:25:00,93.44,93.51,93.43,93.47,2834.0,89.6009,89.668,89.5913,89.6297,2834.0
2024-05-13 13:30:00,93.46,93.46,93.41,93.44,4231.0,89.6201,89.6201,89.5721,89.6009,4231.0
2024-05-13 13:35:00,93.43,93.43,93.36,93.37,4664.0,89.5913,89.5913,89.5242,89.5338,4664.0
2024-05-13 13:40:00,93.37,93.44,93.35,93.44,4566.0,89.5338,89.6009,89.5146,89.6009,4566.0
2024-05-13 13:45:00,93.46,93.5,93.43,93.43,4050.0,89.6201,89.6584,89.5913,89.5913,4050.0
2024-05-13 13:50:00,93.42,93.44,93.37,93.44,2307.0,89.5817,89.6009,89.5338,89.6009,2307.0
2024-05-13 13:55:00,93.44,93.5,93.43,93.47,1994.0,89.6009,89.6584,89.5913,89.6297,1994.0
2024-05-13 14:00:00,93.48,93.49,93.36,93.42,5049.0,89.6393,89.6489,89.5242,89.5817,5049.0
2024-05-13 14:05:00,93.42,93.46,93.35,93.46,5875.0,89.5817,89.6201,89.5146,89.6201,5875.0
2024-05-13 14:10:00,93.48,93.48,93.39,93.44,6782.0,89.6393,89.6393,89.553,89.6009,6782.0
2024-05-13 14:15:00,93.45,93.51,93.4,93.5,4365.0,89.6105,89.668,89.5625,89.6584,4365.0
2024-05-13 14:20:00,93.51,93.51,93.44,93.45,3555.0,89.668,89.668,89.6009,89.6105,3555.0
2024-05-13 14:25:00,93.44,93.69,93.44,93.68,11436.0,89.6009,89.8406,89.6009,89.831,11436.0
2024-05-13 14:30:00,93.68,93.8,93.66,93.76,8416.0,89.831,89.9461,89.8119,89.9078,8416.0
2024-05-13 14:35:00,93.77,93.91,93.77,93.91,3600.0,89.9173,90.0516,89.9173,90.0516,3600.0
2024-05-13 14:40:00,93.9,93.92,93.87,93.89,10400.0,90.042,90.0612,90.0132,90.0324,10400.0
2024-05-13 14:45:00,93.9,93.91,93.81,93.83,4508.0,90.042,90.0516,89.9557,89.9749,4508.0
2024-05-13 14:50:00,93.81,93.85,93.78,93.85,6014.0,89.9557,89.9941,89.9269,89.9941,6014.0
2024-05-13 14:55:00,93.82,93.98,93.82,93.89,14068.0,89.9653,90.1187,89.9653,90.0324,14068.0
2024-05-13 15:00:00,93.88,93.89,93.8,93.88,6013.0,90.0228,90.0324,89.9461,90.0228,6013.0
2024-05-13 15:05:00,93.88,93.96,93.86,93.93,9880.0,90.0228,90.0995,90.0036,90.0708,9880.0
2024-05-13 15:10:00,93.91,93.96,93.91,93.94,5212.0,90.0516,90.0995,90.0516,90.0804,5212.0
2024-05-13 15:15:00,93.95,94.02,93.95,93.99,9750.0,90.09,90.1571,90.09,90.1283,9750.0
2024-05-13 15:20:00,94.0,94.09,93.91,94.0,86867.0,90.1379,90.2242,90.0516,90.1379,86867.0
2024-05-13 15:25:00,93.98,94.05,93.91,94.01,47706.0,90.1187,90.1858,90.0516,90.1475,47706.0
2024-05-13 15:30:00,94.01,94.02,93.71,93.71,9817.0,90.1475,90.1571,89.8598,89.8598,9817.0
2024-05-13 15:35:00,93.72,94.0,93.72,93.9,87191.0,89.8694,90.1379,89.8694,90.042,87191.0
2024-05-13 15:40:00,93.9,94.04,93.83,93.98,39480.0,90.042,90.1763,89.9749,90.1187,39480.0
2024-05-13 15:45:00,93.95,94.0,93.89,93.96,20559.0,90.09,90.1379,90.0324,90.0995,20559.0
2024-05-13 15:50:00,93.95,94.01,93.83,93.91,63362.0,90.09,90.1475,89.9749,90.0516,63362.0
2024-05-13 15:55:00,93.89,93.97,93.83,93.9,159108.0,90.0324,90.1091,89.9749,90.042,159108.0
2024-05-14 09:30:00,94.74,95.34,94.29,95.16,41095.0,90.8475,91.4228,90.416,91.2502,41095.0
2024-05-14 09:35:00,94.9,95.14,94.88,94.97,26554.0,91.0009,91.2311,90.9817,91.068,26554.0
2024-05-14 09:40:00,95.0,95.02,94.75,94.83,3773.0,91.0968,91.116,90.8571,90.9338,3773.0
2024-05-14 09:45:00,94.77,94.77,94.61,94.61,974.0,90.8763,90.8763,90.7228,90.7228,974.0
2024-05-14 09:50:00,94.57,94.88,94.54,94.88,1934.0,90.6845,90.9817,90.6557,90.9817,1934.0
2024-05-14 09:55:00,94.98,95.07,94.91,94.91,24841.0,91.0776,91.1639,91.0105,91.0105,24841.0
2024-05-14 10:00:00,94.93,95.04,94.85,94.98,23470.0,91.0297,91.1352,90.953,91.0776,23470.0
2024-05-14 10:05:00,94.97,94.99,94.8,94.97,4740.0,91.068,91.0872,90.905,91.068,4740.0
2024-05-14 10:10:00,94.98,95.22,94.9,95.15,127655.0,91.0776,91.3078,91.0009,91.2406,127655.0
2024-05-14 10:15:00,95.14,95.26,94.99,95.22,12795.0,91.2311,91.3461,91.0872,91.3078,12795.0
2024-05-14 10:20:00,95.18,95.37,95.07,95.37,16734.0,91.2694,91.4516,91.1639,91.4516,16734.0
2024-05-14 10:25:00,95.39,95.5,95.37,95.46,16114.0,91.4708,91.5763,91.4516,91.5379,16114.0
2024-05-14 10:30:00,95.45,95.55,95.37,95.37,11973.0,91.5283,91.6242,91.4516,91.4516,11973.0
2024-05-14 10:35:00,95.34,95.34,94.99,95.12,3530.0,91.4228,91.4228,91.0872,91.2119,3530.0
2024-05-14 10:40:00,95.11,95.16,95.05,95.1,5890.0,91.2023,91.2502,91.1448,91.1927,5890.0
2024-05-14 10:45:00,95.09,95.13,94.99,95.06,4647.0,91.1831,91.2215,91.0872,91.1543,4647.0
2024-05-14 10:50:00,95.11,95.18,95.07,95.16,4729.0,91.2023,91.2694,91.1639,91.2502,4729.0
2024-05-14 10:55:00,95.16,95.35,95.15,95.33,29385.0,91.2502,91.4324,91.2406,91.4133,29385.0
2024-05-14 11:00:00,95.33,95.37,95.19,95.2,4863.0,91.4133,91.4516,91.279,91.2886,4863.0
2024-05-14 11:05:00,95.21,95.42,95.2,95.36,4794.0,91.2982,91.4996,91.2886,91.442,4794.0
2024-05-14 11:10:00,95.4,95.45,95.36,95.44,3662.0,91.4804,91.5283,91.442,91.5187,3662.0
2024-05-14 11:15:00,95.48,95.69,95.4,95.48,29459.0,91.5571,91.7585,91.4804,91.5571,29459.0
2024-05-14 11:20:00,95.46,95.47,95.4,95.47,3567.0,91.5379,91.5475,91.4804,91.5475,3567.0
2024-05-14 11:25:00,95.49,95.71,95.47,95.67,6494.0,91.5667,91.7776,91.5475,91.7393,6494.0
2024-05-14 11:30:00,95.68,95.68,95.32,95.36,11120.0,91.7489,91.7489,91.4037,91.442,11120.0
2024-05-14 11:35:00,95.29,95.37,95.26,95.26,3200.0,91.3749,91.4516,91.3461,91.3461,3200.0
2024-05-14 11:40:00,95.28,95.29,95.19,95.25,46082.0,91.3653,91.3749,91.279,91.3365,46082.0
2024-05-14 11:45:00,95.23,95.33,95.22,95.33,6754.0,91.3174,91.4133,91.3078,91.4133,6754.0
2024-05-14 11:50:00,95.33,95.35,95.31,95.34,1000.0,91.4133,91.4324,91.3941,91.4228,1000.0
2024-05-14 11:55:00,95.34,95.36,95.26,95.28,16231.0,91.4228,91.442,91.3461,91.3653,16231.0
2024-05-14 12:00:00,95.28,95.29,95.11,95.13,5458.0,91.3653,91.3749,91.2023,91.2215,5458.0
2024-05-14 12:05:00,95.15,95.21,95.15,95.19,3203.0,91.2406,91.2982,91.2406,91.279,3203.0
2024-05-14 12:10:00,95.17,95.26,95.17,95.23,2104.0,91.2598,91.3461,91.2598,91.3174,2104.0
2024-05-14 12:15:00,95.22,95.22,95.11,95.16,4482.0,91.3078,91.3078,91.2023,91.2502,4482.0
2024-05-14 12:20:00,95.18,95.2,95.14,95.16,2486.0,91.2694,91.2886,91.2311,91.2502,2486.0
2024-05-14 12:25:00,95.16,95.19,95.12,95.19,2768.0,91.2502,91.279,91.2119,91.279,2768.0
2024-05-14 12:30:00,95.16,95.19,95.09,95.13,4045.0,91.2502,91.279,91.1831,91.2215,4045.0
2024-05-14 12:35:00,95.14,95.17,95.1,95.12,1950.0,91.2311,91.2598,91.1927,91.2119,1950.0
2024-05-14 12:40:00,95.1,95.12,95.06,95.08,1565.0,91.1927,91.2119,91.1543,91.1735,1565.0
2024-05-14 12:45:00,95.06,95.07,95.0,95.03,4440.0,91.1543,91.1639,91.0968,91.1256,4440.0
2024-05-14 12:50:00,95.01,95.04,94.83,94.86,5439.0,91.1064,91.1352,90.9338,90.9626,5439.0
2024-05-14 12:55:00,94.86,94.86,94.78,94.79,5259.0,90.9626,90.9626,90.8858,90.8954,5259.0
2024-05-14 13:00:00,94.84,95.0,94.78,94.78,7517.0,90.9434,91.0968,90.8858,90.8858,7517.0
2024-05-14 13:05:00,94.8,94.8,94.72,94.76,4286.0,90.905,90.905,90.8283,90.8667,4286.0
2024-05-14 13:10:00,94.76,94.76,94.59,94.62,6529.0,90.8667,90.8667,90.7037,90.7324,6529.0
2024-05-14 13:15:00,94.6,94.63,94.57,94.59,9297.0,90.7132,90.742,90.6845,90.7037,9297.0
2024-05-14 13:20:00,94.59,94.61,94.48,94.48,6441.0,90.7037,90.7228,90.5982,90.5982,6441.0
2024-05-14 13:25:00,94.47,94.47,94.33,94.4,3718.0,90.5886,90.5886,90.4543,90.5215,3718.0
2024-05-14 13:30:00,94.37,94.38,94.3,94.38,4727.0,90.4927,90.5023,90.4256,90.5023,4727.0
2024-05-14 13:35:00,94.36,94.42,94.36,94.37,3085.0,90.4831,90.5406,90.4831,90.4927,3085.0
2024-05-14 13:40:00,94.38,94.43,94.37,94.38,4924.0,90.5023,90.5502,90.4927,90.5023,4924.0
2024-05-14 13:45:00,94.36,94.44,94.36,94.42,6000.0,90.4831,90.5598,90.4831,90.5406,6000.0
2024-05-14 13:50:00,94.42,94.43,94.3,94.38,3784.0,90.5406,90.5502,90.4256,90.5023,3784.0
2024-05-14 13:55:00,94.38,94.44,94.35,94.36,4316.0,90.5023,90.5598,90.4735,90.4831,4316.0
2024-05-14 14:00:00,94.35,94.41,94.35,94.36,2000.0,90.4735,90.5311,90.4735,90.4831,2000.0
2024-05-14 14:05:00,94.37,94.45,94.34,94.4,5180.0,90.4927,90.5694,90.4639,90.5215,5180.0
2024-05-14 14:10:00,94.41,94.59,94.38,94.52,5851.0,90.5311,90.7037,90.5023,90.6365,5851.0
2024-05-14 14:15:00,94.52,94.56,94.46,94.48,9284.0,90.6365,90.6749,90.579,90.5982,9284.0
2024-05-14 14:20:00,94.52,94.53,94.46,94.48,1449.0,90.6365,90.6461,90.579,90.5982,1449.0
2024-05-14 14:25:00,94.5,94.5,94.45,94.48,2476.0,90.6174,90.6174,90.5694,90.5982,2476.0
2024-05-14 14:30:00,94.44,94.54,94.43,94.52,11917.0,90.5598,90.6557,90.5502,90.6365,11917.0
2024-05-14 14:35:00,94.55,94.67,94.54,94.66,3817.0,90.6653,90.7804,90.6557,90.7708,3817.0
2024-05-14 14:40:00,94.67,94.77,94.67,94.67,4729.0,90.7804,90.8763,90.7804,90.7804,4729.0
2024-05-14 14:45:00,94.72,94.73,94.62,94.62,3208.0,90.8283,90.8379,90.7324,90.7324,3208.0
2024-05-14 14:50:00,94.62,94.62,94.51,94.55,11633.0,90.7324,90.7324,90.6269,90.6653,11633.0
2024-05-14 14:55:00,94.56,94.7,94.56,94.64,3466.0,90.6749,90.8091,90.6749,90.7516,3466.0
2024-05-14 15:00:00,94.66,94.69,94.62,94.62,6875.0,90.7708,90.7995,90.7324,90.7324,6875.0
2024-05-14 15:05:00,94.63,94.71,94.59,94.6,12684.0,90.742,90.8187,90.7037,90.7132,12684.0
2024-05-14 15:10:00,94.6,94.63,94.54,94.54,3377.0,90.7132,90.742,90.6557,90.6557,3377.0
2024-05-14 15:15:00,94.56,94.59,94.54,94.55,7021.0,90.6749,90.7037,90.6557,90.6653,7021.0
2024-05-14 15:20:00,94.55,94.62,94.51,94.56,6650.0,90.6653,90.7324,90.6269,90.6749,6650.0
2024-05-14 15:25:00,94.53,94.59,94.53,94.58,6085.0,90.6461,90.7037,90.6461,90.6941,6085.0
2024-05-14 15:30:00,94.56,94.6,94.52,94.55,9485.0,90.6749,90.7132,90.6365,90.6653,9485.0
2024-05-14 15:35:00,94.54,94.54,94.46,94.46,7605.0,90.6557,90.6557,90.579,90.579,7605.0
2024-05-14 15:40:00,94.47,94.63,94.47,94.59,10122.0,90.5886,90.742,90.5886,90.7037,10122.0
2024-05-14 15:45:00,94.58,94.6,94.31,94.32,13768.0,90.6941,90.7132,90.4352,90.4447,13768.0
2024-05-14 15:50:00,94.3,94.42,94.22,94.39,32086.0,90.4256,90.5406,90.3489,90.5119,32086.0
2024-05-14 15:55:00,94.39,94.6,94.35,94.46,102508.0,90.5119,90.7132,90.4735,90.579,102508.0
2024-05-15 09:30:00,95.25,95.25,94.77,94.8,13824.0,91.3365,91.3365,90.8763,90.905,13824.0
2024-05-15 09:35:00,94.8,94.83,94.34,94.41,11531.0,90.905,90.9338,90.4639,90.5311,11531.0
2024-05-15 09:40:00,94.41,94.42,94.16,94.36,10813.0,90.5311,90.5406,90.2913,90.4831,10813.0
2024-05-15 09:45:00,94.37,94.47,94.24,94.24,9280.0,90.4927,90.5886,90.368,90.368,9280.0
2024-05-15 09:50:00,94.2,94.2,93.91,94.13,12031.0,90.3297,90.3297,90.0516,90.2626,12031.0
2024-05-15 09:55:00,94.15,94.32,94.02,94.23,8342.0,90.2817,90.4447,90.1571,90.3584,8342.0
2024-05-15 10:00:00,94.23,94.29,93.8,93.89,22810.0,90.3584,90.416,89.9461,90.0324,22810.0
2024-05-15 10:05:00,93.92,94.04,93.8,94.0,5397.0,90.0612,90.1763,89.9461,90.1379,5397.0
2024-05-15 10:10:00,93.98,93.99,93.77,93.89,8718.0,90.1187,90.1283,89.9173,90.0324,8718.0
2024-05-15 10:15:00,93.91,93.94,93.64,93.77,68377.0,90.0516,90.0804,89.7927,89.9173,68377.0
2024-05-15 10:20:00,93.73,93.92,93.67,93.9,17585.0,89.879,90.0612,89.8215,90.042,17585.0
2024-05-15 10:25:00,93.87,93.9,93.62,93.63,8008.0,90.0132,90.042,89.7735,89.7831,8008.0
2024-05-15 10:30:00,93.63,93.79,93.56,93.76,16033.0,89.7831,89.9365,89.716,89.9078,16033.0
2024-05-15 10:35:00,93.77,93.9,93.57,93.81,23514.0,89.9173,90.042,89.7256,89.9557,23514.0
2024-05-15 10:40:00,93.81,93.96,93.77,93.85,31717.0,89.9557,90.0995,89.9173,89.9941,31717.0
2024-05-15 10:45:00,93.86,93.89,93.72,93.87,13101.0,90.0036,90.0324,89.8694,90.0132,13101.0
2024-05-15 10:50:00,93.84,93.88,93.67,93.69,33909.0,89.9845,90.0228,89.8215,89.8406,33909.0
2024-05-15 10:55:00,93.68,93.82,93.61,93.76,9028.0,89.831,89.9653,89.7639,89.9078,9028.0
2024-05-15 11:00:00,93.76,93.77,93.64,93.65,17350.0,89.9078,89.9173,89.7927,89.8023,17350.0
2024-05-15 11:05:00,93.62,93.83,93.6,93.8,6836.0,89.7735,89.9749,89.7543,89.9461,6836.0
2024-05-15 11:10:00,93.81,93.9,93.67,93.78,9021.0,89.9557,90.042,89.8215,89.9269,9021.0
2024-05-15 11:15:00,93.72,93.74,93.58,93.6,30673.0,89.8694,89.8886,89.7352,89.7543,30673.0
2024-05-15 11:20:00,93.63,93.71,93.37,93.43,12884.0,89.7831,89.8598,89.5338,89.5913,12884.0
2024-05-15 11:25:00,93.45,93.62,93.37,93.58,17531.0,89.6105,89.7735,89.5338,89.7352,17531.0
2024-05-15 11:30:00,93.59,93.73,93.54,93.54,22121.0,89.7447,89.879,89.6968,89.6968,22121.0
2024-05-15 11:35:00,93.51,93.53,93.43,93.5,5363.0,89.668,89.6872,89.5913,89.6584,5363.0
2024-05-15 11:40:00,93.54,93.75,93.54,93.69,6210.0,89.6968,89.8982,89.6968,89.8406,6210.0
2024-05-15 11:45:00,93.72,93.73,93.6,93.68,17791.0,89.8694,89.879,89.7543,89.831,17791.0
2024-05-15 11:50:00,93.62,93.66,93.56,93.66,6990.0,89.7735,89.8119,89.716,89.8119,6990.0
2024-05-15 11:55:00,93.61,93.66,93.61,93.62,4000.0,89.7639,89.8119,89.7639,89.7735,4000.0
2024-05-15 12:00:00,93.61,93.61,93.46,93.56,5423.0,89.7639,89.7639,89.6201,89.716,5423.0
2024-05-15 12:05:00,93.57,93.69,93.55,93.62,5977.0,89.7256,89.8406,89.7064,89.7735,5977.0
2024-05-15 12:10:00,93.59,93.65,93.52,93.56,6983.0,89.7447,89.8023,89.6776,89.716,6983.0
2024-05-15 12:15:00,93.55,93.59,93.52,93.59,4543.0,89.7064,89.7447,89.6776,89.7447,4543.0
2024-05-15 12:20:00,93.63,93.72,93.63,93.69,6757.0,89.7831,89.8694,89.7831,89.8406,6757.0
2024-05-15 12:25:00,93.72,93.83,93.69,93.78,6280.0,89.8694,89.9749,89.8406,89.9269,6280.0
2024-05-15 12:30:00,93.75,93.8,93.74,93.77,3525.0,89.8982,89.9461,89.8886,89.9173,3525.0
2024-05-15 12:35:00,93.78,93.8,93.77,93.8,2500.0,89.9269,89.9461,89.9173,89.9461,2500.0
2024-05-15 12:40:00,93.82,93.98,93.82,93.97,5027.0,89.9653,90.1187,89.9653,90.1091,5027.0
2024-05-15 12:45:00,93.94,94.09,93.94,94.06,5059.0,90.0804,90.2242,90.0804,90.1954,5059.0
2024-05-15 12:50:00,94.11,94.14,94.07,94.08,6079.0,90.2434,90.2721,90.205,90.2146,6079.0
2024-05-15 12:55:00,94.13,94.24,94.13,94.21,4067.0,90.2626,90.368,90.2626,90.3393,4067.0
2024-05-15 13:00:00,94.22,94.24,94.16,94.23,2179.0,90.3489,90.368,90.2913,90.3584,2179.0
2024-05-15 13:05:00,94.19,94.36,94.19,94.34,5896.0,90.3201,90.4831,90.3201,90.4639,5896.0
2024-05-15 13:10:00,94.36,94.43,94.36,94.39,5031.0,90.4831,90.5502,90.4831,90.5119,5031.0
2024-05-15 13:15:00,94.39,94.39,94.24,94.27,6457.0,90.5119,90.5119,90.368,90.3968,6457.0
2024-05-15 13:20:00,94.26,94.28,94.16,94.17,5920.0,90.3872,90.4064,90.2913,90.3009,5920.0
2024-05-15 13:25:00,94.18,94.26,94.12,94.26,2962.0,90.3105,90.3872,90.253,90.3872,2962.0
2024-05-15 13:30:00,94.27,94.29,94.18,94.23,6353.0,90.3968,90.416,90.3105,90.3584,6353.0
2024-05-15 13:35:00,94.24,94.26,94.2,94.22,11621.0,90.368,90.3872,90.3297,90.3489,11621.0
2024-05-15 13:40:00,94.22,94.25,94.19,94.25,2451.0,90.3489,90.3776,90.3201,90.3776,2451.0
2024-05-15 13:45:00,94.25,94.32,94.13,94.17,8977.0,90.3776,90.4447,90.2626,90.3009,8977.0
2024-05-15 13:50:00,94.18,94.23,94.15,94.17,2735.0,90.3105,90.3584,90.2817,90.3009,2735.0
2024-05-15 13:55:00,94.17,94.25,94.15,94.18,7482.0,90.3009,90.3776,90.2817,90.3105,7482.0
2024-05-15 14:00:00,94.22,94.55,94.22,94.54,4436.0,90.3489,90.6653,90.3489,90.6557,4436.0
2024-05-15 14:05:00,94.53,94.53,94.42,94.44,4469.0,90.6461,90.6461,90.5406,90.5598,4469.0
2024-05-15 14:10:00,94.44,94.44,94.32,94.33,2800.0,90.5598,90.5598,90.4447,90.4543,2800.0
2024-05-15 14:15:00,94.3,94.32,94.07,94.1,8291.0,90.4256,90.4447,90.205,90.2338,8291.0
2024-05-15 14:20:00,94.12,94.21,94.07,94.16,3764.0,90.253,90.3393,90.205,90.2913,3764.0
2024-05-15 14:25:00,94.16,94.23,94.09,94.23,10312.0,90.2913,90.3584,90.2242,90.3584,10312.0
2024-05-15 14:30:00,94.22,94.22,94.08,94.1,4267.0,90.3489,90.3489,90.2146,90.2338,4267.0
2024-05-15 14:35:00,94.09,94.16,94.04,94.09,4933.0,90.2242,90.2913,90.1763,90.2242,4933.0
2024-05-15 14:40:00,94.09,94.1,94.05,94.1,5501.0,90.2242,90.2338,90.1858,90.2338,5501.0
2024-05-15 14:45:00,94.09,94.13,94.08,94.13,5693.0,90.2242,90.2626,90.2146,90.2626,5693.0
2024-05-15 14:50:00,94.13,94.24,94.11,94.23,4703.0,90.2626,90.368,90.2434,90.3584,4703.0
2024-05-15 14:55:00,94.24,94.26,94.12,94.14,7900.0,90.368,90.3872,90.253,90.2721,7900.0
2024-05-15 15:00:00,94.11,94.11,94.03,94.07,8698.0,90.2434,90.2434,90.1667,90.205,8698.0
2024-05-15 15:05:00,94.09,94.15,94.05,94.05,21198.0,90.2242,90.2817,90.1858,90.1858,21198.0
2024-05-15 15:10:00,94.05,94.11,94.04,94.11,18722.0,90.1858,90.2434,90.1763,90.2434,18722.0
2024-05-15 15:15:00,94.11,94.13,94.05,94.1,13411.0,90.2434,90.2626,90.1858,90.2338,13411.0
2024-05-15 15:20:00,94.09,94.24,94.08,94.11,33318.0,90.2242,90.368,90.2146,90.2434,33318.0
2024-05-15 15:25:00,94.08,94.08,93.93,94.04,12401.0,90.2146,90.2146,90.0708,90.1763,12401.0
2024-05-15 15:30:00,94.06,94.06,93.97,94.03,11370.0,90.1954,90.1954,90.1091,90.1667,11370.0
2024-05-15 15:35:00,94.03,94.06,94.0,94.02,17651.0,90.1667,90.1954,90.1379,90.1571,17651.0
2024-05-15 15:40:00,94.02,94.06,93.98,94.0,17846.0,90.1571,90.1954,90.1187,90.1379,17846.0
2024-05-15 15:45:00,94.0,94.0,93.87,93.9,24794.0,90.1379,90.1379,90.0132,90.042,24794.0
2024-05-15 15:50:00,93.89,93.99,93.79,93.95,68536.0,90.0324,90.1283,89.9365,90.09,68536.0
2024-05-15 15:55:00,93.94,94.47,93.94,94.4,186553.0,90.0804,90.5886,90.0804,90.5215,186553.0
2024-05-16 09:30:00,93.99,94.3,93.86,93.88,15922.0,90.1283,90.4256,90.0036,90.0228,15922.0
2024-05-16 09:35:00,93.79,93.95,93.6,93.95,2679.0,89.9365,90.09,89.7543,90.09,2679.0
2024-05-16 09:40:00,94.0,94.17,93.87,94.17,1800.0,90.1379,90.3009,90.0132,90.3009,1800.0
2024-05-16 09:45:00,94.13,94.39,94.12,94.36,2904.0,90.2626,90.5119,90.253,90.4831,2904.0
2024-05-16 09:50:00,94.36,94.61,94.36,94.48,3635.0,90.4831,90.7228,90.4831,90.5982,3635.0
2024-05-16 09:55:00,94.42,94.57,94.36,94.47,2384.0,90.5406,90.6845,90.4831,90.5886,2384.0
2024-05-16 10:00:00,94.43,94.68,94.35,94.68,2674.0,90.5502,90.79,90.4735,90.79,2674.0
2024-05-16 10:05:00,94.63,94.63,94.41,94.45,4308.0,90.742,90.742,90.5311,90.5694,4308.0
2024-05-16 10:10:00,94.35,94.44,94.24,94.43,4824.0,90.4735,90.5598,90.368,90.5502,4824.0
2024-05-16 10:15:00,94.4,94.41,94.21,94.26,4557.0,90.5215,90.5311,90.3393,90.3872,4557.0
2024-05-16 10:20:00,94.18,94.26,93.94,93.95,5231.0,90.3105,90.3872,90.0804,90.09,5231.0
2024-05-16 10:25:00,93.99,94.03,93.92,93.99,4586.0,90.1283,90.1667,90.0612,90.1283,4586.0
2024-05-16 10:30:00,93.92,94.02,93.86,93.96,6777.0,90.0612,90.1571,90.0036,90.0995,6777.0
2024-05-16 10:35:00,94.0,94.04,93.94,93.96,5621.0,90.1379,90.1763,90.0804,90.0995,5621.0
2024-05-16 10:40:00,93.95,94.07,93.94,94.06,4927.0,90.09,90.205,90.0804,90.1954,4927.0
2024-05-16 10:45:00,94.09,94.11,94.0,94.11,5283.0,90.2242,90.2434,90.1379,90.2434,5283.0
2024-05-16 10:50:00,94.15,94.35,94.15,94.35,3521.0,90.2817,90.4735,90.2817,90.4735,3521.0
2024-05-16 10:55:00,94.38,94.38,94.18,94.23,13941.0,90.5023,90.5023,90.3105,90.3584,13941.0
2024-05-16 11:00:00,94.23,94.26,94.09,94.16,22742.0,90.3584,90.3872,90.2242,90.2913,22742.0
2024-05-16 11:05:00,94.22,94.41,94.17,94.36,3126.0,90.3489,90.5311,90.3009,90.4831,3126.0
2024-05-16 11:10:00,94.36,94.43,94.2,94.25,9129.0,90.4831,90.5502,90.3297,90.3776,9129.0
2024-05-16 11:15:00,94.24,94.24,94.14,94.18,3520.0,90.368,90.368,90.2721,90.3105,3520.0
2024-05-16 11:20:00,94.19,94.19,94.12,94.13,3387.0,90.3201,90.3201,90.253,90.2626,3387.0
2024-05-16 11:25:00,94.13,94.19,94.1,94.17,8562.0,90.2626,90.3201,90.2338,90.3009,8562.0
2024-05-16 11:30:00,94.15,94.26,94.15,94.22,3652.0,90.2817,90.3872,90.2817,90.3489,3652.0
2024-05-16 11:35:00,94.24,94.28,94.2,94.26,5426.0,90.368,90.4064,90.3297,90.3872,5426.0
2024-05-16 11:40:00,94.25,94.34,94.1,94.31,140435.0,90.3776,90.4639,90.2338,90.4352,140435.0
2024-05-16 11:45:00,94.33,94.57,94.33,94.56,5650.0,90.4543,90.6845,90.4543,90.6749,5650.0
2024-05-16 11:50:00,94.51,94.64,94.48,94.59,4440.0,90.6269,90.7516,90.5982,90.7037,4440.0
2024-05-16 11:55:00,94.57,94.82,94.57,94.78,5808.0,90.6845,90.9242,90.6845,90.8858,5808.0
2024-05-16 12:00:00,94.76,94.82,94.56,94.67,11964.0,90.8667,90.9242,90.6749,90.7804,11964.0
2024-05-16 12:05:00,94.68,94.81,94.54,94.81,29045.0,90.79,90.9146,90.6557,90.9146,29045.0
2024-05-16 12:10:00,94.8,94.88,94.79,94.84,5136.0,90.905,90.9817,90.8954,90.9434,5136.0
2024-05-16 12:15:00,94.83,94.83,94.73,94.8,4434.0,90.9338,90.9338,90.8379,90.905,4434.0
2024-05-16 12:20:00,94.78,94.92,94.72,94.92,12607.0,90.8858,91.0201,90.8283,91.0201,12607.0
2024-05-16 12:25:00,94.89,94.98,94.88,94.91,4718.0,90.9913,91.0776,90.9817,91.0105,4718.0
2024-05-16 12:30:00,94.91,94.91,94.73,94.76,8127.0,91.0105,91.0105,90.8379,90.8667,8127.0
2024-05-16 12:35:00,94.78,94.86,94.71,94.84,3789.0,90.8858,90.9626,90.8187,90.9434,3789.0
2024-05-16 12:40:00,94.83,95.06,94.83,95.01,3675.0,90.9338,91.1543,90.9338,91.1064,3675.0
2024-05-16 12:45:00,95.03,95.11,95.02,95.1,3014.0,91.1256,91.2023,91.116,91.1927,3014.0
2024-05-16 12:50:00,95.09,95.12,95.04,95.07,9783.0,91.1831,91.2119,91.1352,91.1639,9783.0
2024-05-16 12:55:00,95.1,95.1,95.01,95.02,6286.0,91.1927,91.1927,91.1064,91.116,6286.0
2024-05-16 13:00:00,95.02,95.02,94.94,95.02,5435.0,91.116,91.116,91.0393,91.116,5435.0
2024-05-16 13:05:00,94.99,95.05,94.97,95.03,2360.0,91.0872,91.1448,91.068,91.1256,2360.0
2024-05-16 13:10:00,95.05,95.19,95.03,95.16,7414.0,91.1448,91.279,91.1256,91.2502,7414.0
2024-05-16 13:15:00,95.13,95.19,95.04,95.19,9922.0,91.2215,91.279,91.1352,91.279,9922.0
2024-05-16 13:20:00,95.2,95.24,94.8,94.8,14572.0,91.2886,91.3269,90.905,90.905,14572.0
2024-05-16 13:25:00,94.77,95.05,94.74,94.99,8725.0,90.8763,91.1448,90.8475,91.0872,8725.0
2024-05-16 13:30:00,95.0,95.1,94.96,95.06,9256.0,91.0968,91.1927,91.0585,91.1543,9256.0
2024-05-16 13:35:00,95.04,95.04,94.84,94.91,8223.0,91.1352,91.1352,90.9434,91.0105,8223.0
2024-05-16 13:40:00,94.91,95.0,94.81,95.0,11473.0,91.0105,91.0968,90.9146,91.0968,11473.0
2024-05-16 13:45:00,95.0,95.01,94.88,94.9,7047.0,91.0968,91.1064,90.9817,91.0009,7047.0
2024-05-16 13:50:00,94.91,95.02,94.89,94.98,9613.0,91.0105,91.116,90.9913,91.0776,9613.0
2024-05-16 13:55:00,94.97,94.99,94.93,94.96,3325.0,91.068,91.0872,91.0297,91.0585,3325.0
2024-05-16 14:00:00,94.98,94.99,94.75,94.75,20810.0,91.0776,91.0872,90.8571,90.8571,20810.0
2024-05-16 14:05:00,94.77,94.79,94.67,94.72,5427.0,90.8763,90.8954,90.7804,90.8283,5427.0
2024-05-16 14:10:00,94.68,94.68,94.37,94.38,6683.0,90.79,90.79,90.4927,90.5023,6683.0
2024-05-16 14:15:00,94.42,94.46,94.32,94.32,8368.0,90.5406,90.579,90.4447,90.4447,8368.0
2024-05-16 14:20:00,94.3,94.36,94.27,94.31,6791.0,90.4256,90.4831,90.3968,90.4352,6791.0
2024-05-16 14:25:00,94.33,94.36,94.25,94.29,3333.0,90.4543,90.4831,90.3776,90.416,3333.0
2024-05-16 14:30:00,94.29,94.47,94.25,94.47,3769.0,90.416,90.5886,90.3776,90.5886,3769.0
2024-05-16 14:35:00,94.45,94.54,94.44,94.49,3336.0,90.5694,90.6557,90.5598,90.6078,3336.0
2024-05-16 14:40:00,94.52,94.54,94.46,94.51,2400.0,90.6365,90.6557,90.579,90.6269,2400.0
2024-05-16 14:45:00,94.5,94.54,94.46,94.51,3851.0,90.6174,90.6557,90.579,90.6269,3851.0
2024-05-16 14:50:00,94.52,94.56,94.48,94.55,7543.0,90.6365,90.6749,90.5982,90.6653,7543.0
2024-05-16 14:55:00,94.57,94.59,94.52,94.59,8296.0,90.6845,90.7037,90.6365,90.7037,8296.0
2024-05-16 15:00:00,94.59,94.66,94.53,94.66,21784.0,90.7037,90.7708,90.6461,90.7708,21784.0
2024-05-16 15:05:00,94.65,94.68,94.63,94.68,5455.0,90.7612,90.79,90.742,90.79,5455.0
2024-05-16 15:10:00,94.69,94.69,94.55,94.64,6197.0,90.7995,90.7995,90.6653,90.7516,6197.0
2024-05-16 15:15:00,94.65,94.71,94.58,94.58,5376.0,90.7612,90.8187,90.6941,90.6941,5376.0
2024-05-16 15:20:00,94.57,94.63,94.56,94.6,8774.0,90.6845,90.742,90.6749,90.7132,8774.0
2024-05-16 15:25:00,94.59,94.61,94.45,94.58,11432.0,90.7037,90.7228,90.5694,90.6941,11432.0
2024-05-16 15:30:00,94.55,94.58,94.43,94.54,10531.0,90.6653,90.6941,90.5502,90.6557,10531.0
2024-05-16 15:35:00,94.56,94.59,94.44,94.48,7521.0,90.6749,90.7037,90.5598,90.5982,7521.0
2024-05-16 15:40:00,94.45,94.51,94.38,94.48,13901.0,90.5694,90.6269,90.5023,90.5982,13901.0
2024-05-16 15:45:00,94.48,94.58,94.47,94.48,20821.0,90.5982,90.6941,90.5886,90.5982,20821.0
2024-05-16 15:50:00,94.5,94.63,94.28,94.48,49203.0,90.6174,90.742,90.4064,90.5982,49203.0
2024-05-16 15:55:00,94.45,94.45,94.07,94.09,143923.0,90.5694,90.5694,90.205,90.2242,143923.0
2024-05-17 09:30:00,94.8,94.8,94.35,94.35,29253.0,90.905,90.905,90.4735,90.4735,29253.0
2024-05-17 09:35:00,94.41,94.52,94.15,94.36,25283.0,90.5311,90.6365,90.2817,90.4831,25283.0
2024-05-17 09:40:00,94.45,94.46,94.28,94.33,4414.0,90.5694,90.579,90.4064,90.4543,4414.0
2024-05-17 09:45:00,94.27,94.33,94.06,94.14,9893.0,90.3968,90.4543,90.1954,90.2721,9893.0
2024-05-17 09:50:00,94.13,94.14,93.87,93.9,11310.0,90.2626,90.2721,90.0132,90.042,11310.0
2024-05-17 09:55:00,93.93,93.97,93.7,93.8,14931.0,90.0708,90.1091,89.8502,89.9461,14931.0
2024-05-17 10:00:00,93.85,94.09,93.74,94.06,8935.0,89.9941,90.2242,89.8886,90.1954,8935.0
2024-05-17 10:05:00,94.06,94.07,93.92,93.97,6307.0,90.1954,90.205,90.0612,90.1091,6307.0
2024-05-17 10:10:00,93.99,94.03,93.95,94.03,6615.0,90.1283,90.1667,90.09,90.1667,6615.0
2024-05-17 10:15:00,94.01,94.04,93.93,93.96,12455.0,90.1475,90.1763,90.0708,90.0995,12455.0
2024-05-17 10:20:00,93.99,94.22,93.99,94.17,6108.0,90.1283,90.3489,90.1283,90.3009,6108.0
2024-05-17 10:25:00,94.19,94.19,93.97,94.12,38975.0,90.3201,90.3201,90.1091,90.253,38975.0
2024-05-17 10:30:00,94.14,94.14,94.03,94.08,4324.0,90.2721,90.2721,90.1667,90.2146,4324.0
2024-05-17 10:35:00,94.1,94.11,93.95,93.95,5170.0,90.2338,90.2434,90.09,90.09,5170.0
2024-05-17 10:40:00,93.94,93.99,93.82,93.91,5800.0,90.0804,90.1283,89.9653,90.0516,5800.0
2024-05-17 10:45:00,93.91,93.94,93.82,93.92,3437.0,90.0516,90.0804,89.9653,90.0612,3437.0
2024-05-17 10:50:00,93.96,93.96,93.87,93.92,4102.0,90.0995,90.0995,90.0132,90.0612,4102.0
2024-05-17 10:55:00,93.95,93.96,93.83,93.83,8537.0,90.09,90.0995,89.9749,89.9749,8537.0
2024-05-17 11:00:00,93.81,93.85,93.6,93.6,10867.0,89.9557,89.9941,89.7543,89.7543,10867.0
2024-05-17 11:05:00,93.63,93.64,93.54,93.62,8753.0,89.7831,89.7927,89.6968,89.7735,8753.0
2024-05-17 11:10:00,93.62,93.64,93.53,93.62,6207.0,89.7735,89.7927,89.6872,89.7735,6207.0
2024-05-17 11:15:00,93.65,93.73,93.63,93.67,4162.0,89.8023,89.879,89.7831,89.8215,4162.0
2024-05-17 11:20:00,93.64,93.72,93.6,93.68,4020.0,89.7927,89.8694,89.7543,89.831,4020.0
2024-05-17 11:25:00,93.66,93.66,93.47,93.48,8053.0,89.8119,89.8119,89.6297,89.6393,8053.0
2024-05-17 11:30:00,93.46,93.5,93.41,93.45,8841.0,89.6201,89.6584,89.5721,89.6105,8841.0
2024-05-17 11:35:00,93.45,93.5,93.43,93.45,3404.0,89.6105,89.6584,89.5913,89.6105,3404.0
2024-05-17 11:40:00,93.47,93.55,93.45,93.54,7209.0,89.6297,89.7064,89.6105,89.6968,7209.0
2024-05-17 11:45:00,93.56,93.61,93.45,93.49,10178.0,89.716,89.7639,89.6105,89.6489,10178.0
2024-05-17 11:50:00,93.47,93.65,93.47,93.56,6648.0,89.6297,89.8023,89.6297,89.716,6648.0
2024-05-17 11:55:00,93.58,93.61,93.49,93.49,4928.0,89.7352,89.7639,89.6489,89.6489,4928.0
2024-05-17 12:00:00,93.48,93.5,93.43,93.43,3849.0,89.6393,89.6584,89.5913,89.5913,3849.0
2024-05-17 12:05:00,93.42,93.44,93.33,93.4,10221.0,89.5817,89.6009,89.4954,89.5625,10221.0
2024-05-17 12:10:00,93.42,93.44,93.35,93.44,2628.0,89.5817,89.6009,89.5146,89.6009,2628.0
2024-05-17 12:15:00,93.4,93.45,93.39,93.41,3185.0,89.5625,89.6105,89.553,89.5721,3185.0
2024-05-17 12:20:00,93.4,93.52,93.35,93.38,7416.0,89.5625,89.6776,89.5146,89.5434,7416.0
2024-05-17 12:25:00,93.38,93.4,93.35,93.36,3229.0,89.5434,89.5625,89.5146,89.5242,3229.0
2024-05-17 12:30:00,93.35,93.4,93.29,93.4,3699.0,89.5146,89.5625,89.4571,89.5625,3699.0
2024-05-17 12:35:00,93.38,93.4,93.35,93.37,2003.0,89.5434,89.5625,89.5146,89.5338,2003.0
2024-05-17 12:40:00,93.36,93.37,93.25,93.27,6320.0,89.5242,89.5338,89.4187,89.4379,6320.0
2024-05-17 12:45:00,93.26,93.3,93.23,93.27,5553.0,89.4283,89.4667,89.3995,89.4379,5553.0
2024-05-17 12:50:00,93.3,93.36,93.28,93.35,3986.0,89.4667,89.5242,89.4475,89.5146,3986.0
2024-05-17 12:55:00,93.35,93.4,93.32,93.39,6623.0,89.5146,89.5625,89.4858,89.553,6623.0
2024-05-17 13:00:00,93.35,93.41,93.35,93.39,3635.0,89.5146,89.5721,89.5146,89.553,3635.0
2024-05-17 13:05:00,93.37,93.4,93.33,93.37,4068.0,89.5338,89.5625,89.4954,89.5338,4068.0
2024-05-17 13:10:00,93.37,93.44,93.37,93.42,2778.0,89.5338,89.6009,89.5338,89.5817,2778.0
2024-05-17 13:15:00,93.42,93.48,93.32,93.32,8478.0,89.5817,89.6393,89.4858,89.4858,8478.0
2024-05-17 13:20:00,93.34,93.38,93.26,93.28,8019.0,89.505,89.5434,89.4283,89.4475,8019.0
2024-05-17 13:25:00,93.27,93.37,93.25,93.37,4318.0,89.4379,89.5338,89.4187,89.5338,4318.0
2024-05-17 13:30:00,93.39,93.41,93.26,93.26,5903.0,89.553,89.5721,89.4283,89.4283,5903.0
2024-05-17 13:35:00,93.25,93.25,93.05,93.05,5721.0,89.4187,89.4187,89.2269,89.2269,5721.0
2024-05-17 13:40:00,93.04,93.22,93.04,93.22,12210.0,89.2173,89.3899,89.2173,89.3899,12210.0
2024-05-17 13:45:00,93.19,93.21,93.16,93.19,3617.0,89.3612,89.3804,89.3324,89.3612,3617.0
2024-05-17 13:50:00,93.16,93.2,93.06,93.09,5796.0,89.3324,89.3708,89.2365,89.2653,5796.0
2024-05-17 13:55:00,93.07,93.12,93.01,93.11,9458.0,89.2461,89.2941,89.1886,89.2845,9458.0
2024-05-17 14:00:00,93.09,93.1,93.01,93.01,5617.0,89.2653,89.2749,89.1886,89.1886,5617.0
2024-05-17 14:05:00,93.01,93.06,92.95,93.03,4966.0,89.1886,89.2365,89.131,89.2078,4966.0
2024-05-17 14:10:00,93.02,93.02,92.81,92.82,7604.0,89.1982,89.1982,88.9968,89.0064,7604.0
2024-05-17 14:15:00,92.81,92.95,92.81,92.93,3052.0,88.9968,89.131,88.9968,89.1119,3052.0
2024-05-17 14:20:00,92.93,92.95,92.85,92.95,7962.0,89.1119,89.131,89.0351,89.131,7962.0
2024-05-17 14:25:00,92.97,93.02,92.93,92.95,7061.0,89.1502,89.1982,89.1119,89.131,7061.0
2024-05-17 14:30:00,92.93,92.99,92.91,92.93,3496.0,89.1119,89.1694,89.0927,89.1119,3496.0
2024-05-17 14:35:00,92.93,93.01,92.86,92.9,8276.0,89.1119,89.1886,89.0447,89.0831,8276.0
2024-05-17 14:40:00,92.91,92.95,92.9,92.92,3148.0,89.0927,89.131,89.0831,89.1023,3148.0
2024-05-17 14:45:00,92.91,93.02,92.91,93.0,5497.0,89.0927,89.1982,89.0927,89.179,5497.0
2024-05-17 14:50:00,93.0,93.22,92.98,93.2,6342.0,89.179,89.3899,89.1598,89.3708,6342.0
2024-05-17 14:55:00,93.22,93.46,93.21,93.42,15017.0,89.3899,89.6201,89.3804,89.5817,15017.0
2024-05-17 15:00:00,93.43,93.6,93.42,93.59,4055.0,89.5913,89.7543,89.5817,89.7447,4055.0
2024-05-17 15:05:00,93.6,93.68,93.54,93.67,5300.0,89.7543,89.831,89.6968,89.8215,5300.0
2024-05-17 15:10:00,93.69,93.81,93.69,93.73,5934.0,89.8406,89.9557,89.8406,89.879,5934.0
2024-05-17 15:15:00,93.76,93.78,93.63,93.71,9558.0,89.9078,89.9269,89.7831,89.8598,9558.0
2024-05-17 15:20:00,93.77,93.8,93.71,93.76,8661.0,89.9173,89.9461,89.8598,89.9078,8661.0
2024-05-17 15:25:00,93.8,93.83,93.73,93.81,8212.0,89.9461,89.9749,89.879,89.9557,8212.0
2024-05-17 15:30:00,93.81,93.82,93.76,93.8,6953.0,89.9557,89.9653,89.9078,89.9461,6953.0
2024-05-17 15:35:00,93.78,93.83,93.75,93.8,12549.0,89.9269,89.9749,89.8982,89.9461,12549.0
2024-05-17 15:40:00,93.8,93.83,93.73,93.73,10796.0,89.9461,89.9749,89.879,89.879,10796.0
2024-05-17 15:45:00,93.7,93.72,93.57,93.61,15829.0,89.8502,89.8694,89.7256,89.7639,15829.0
2024-05-17 15:50:00,93.62,93.81,93.44,93.74,26341.0,89.7735,89.9557,89.6009,89.8886,26341.0
2024-05-17 15:55:00,93.73,93.73,93.54,93.65,75537.0,89.879,89.879,89.6968,89.8023,75537.0
2024-05-20 09:30:00,93.16,94.05,93.02,93.88,27366.0,89.9783,90.8379,89.8431,90.6737,27366.0
2024-05-20 09:35:00,93.88,94.3,93.8,94.25,8275.0,90.6737,91.0794,90.5964,91.0311,8275.0
2024-05-20 09:40:00,94.23,94.24,93.89,94.15,7277.0,91.0118,91.0214,90.6834,90.9345,7277.0
2024-05-20 09:45:00,94.14,94.14,93.78,94.09,4615.0,90.9248,90.9248,90.5771,90.8765,4615.0
2024-05-20 09:50:00,94.06,94.45,94.06,94.35,7331.0,90.8476,91.2242,90.8476,91.1277,7331.0
2024-05-20 09:55:00,94.39,94.4,94.23,94.34,5343.0,91.1663,91.176,91.0118,91.118,5343.0
2024-05-20 10:00:00,94.33,94.38,94.0,94.08,7242.0,91.1083,91.1566,90.7896,90.8669,7242.0
2024-05-20 10:05:00,94.05,94.26,93.94,94.19,7723.0,90.8379,91.0407,90.7317,90.9731,7723.0
2024-05-20 10:10:00,94.21,94.21,93.97,94.08,6843.0,90.9924,90.9924,90.7606,90.8669,6843.0
2024-05-20 10:15:00,94.05,94.1,93.8,93.9,3977.0,90.8379,90.8862,90.5964,90.693,3977.0
2024-05-20 10:20:00,93.91,93.97,93.66,93.66,3088.0,90.7027,90.7606,90.4612,90.4612,3088.0
2024-05-20 10:25:00,93.68,93.93,93.67,93.93,5068.0,90.4805,90.722,90.4709,90.722,5068.0
2024-05-20 10:30:00,93.89,93.93,93.8,93.93,1800.0,90.6834,90.722,90.5964,90.722,1800.0
2024-05-20 10:35:00,93.93,94.06,93.86,93.88,3972.0,90.722,90.8476,90.6544,90.6737,3972.0
2024-05-20 10:40:00,93.9,93.96,93.9,93.92,900.0,90.693,90.751,90.693,90.7123,900.0
2024-05-20 10:45:00,93.91,94.1,93.9,94.1,6039.0,90.7027,90.8862,90.693,90.8862,6039.0
2024-05-20 10:50:00,94.22,94.22,93.96,94.09,3049.0,91.0021,91.0021,90.751,90.8765,3049.0
2024-05-20 10:55:00,94.21,94.21,93.9,93.9,3848.0,90.9924,90.9924,90.693,90.693,3848.0
2024-05-20 11:00:00,94.06,94.06,93.78,93.84,7848.0,90.8476,90.8476,90.5771,90.6351,7848.0
2024-05-20 11:05:00,93.86,94.05,93.86,93.91,2577.0,90.6544,90.8379,90.6544,90.7027,2577.0
2024-05-20 11:10:00,94.02,94.27,94.02,94.23,6993.0,90.8089,91.0504,90.8089,91.0118,6993.0
2024-05-20 11:15:00,94.26,94.39,94.13,94.33,6805.0,91.0407,91.1663,90.9152,91.1083,6805.0
2024-05-20 11:20:00,94.36,94.36,94.23,94.32,5864.0,91.1373,91.1373,91.0118,91.0987,5864.0
2024-05-20 11:25:00,94.38,94.39,94.26,94.34,2791.0,91.1566,91.1663,91.0407,91.118,2791.0
2024-05-20 11:30:00,94.31,94.36,94.23,94.23,11045.0,91.089,91.1373,91.0118,91.0118,11045.0
2024-05-20 11:35:00,94.25,94.34,94.21,94.34,5207.0,91.0311,91.118,90.9924,91.118,5207.0
2024-05-20 11:40:00,94.32,94.32,94.16,94.27,4849.0,91.0987,91.0987,90.9441,91.0504,4849.0
2024-05-20 11:45:00,94.27,94.38,94.21,94.3,2730.0,91.0504,91.1566,90.9924,91.0794,2730.0
2024-05-20 11:50:00,94.33,94.4,94.27,94.34,6379.0,91.1083,91.176,91.0504,91.118,6379.0
2024-05-20 11:55:00,94.33,94.43,94.29,94.37,2416.0,91.1083,91.2049,91.0697,91.147,2416.0
2024-05-20 12:00:00,94.4,94.43,94.32,94.39,3951.0,91.176,91.2049,91.0987,91.1663,3951.0
2024-05-20 12:05:00,94.35,94.36,94.32,94.32,1000.0,91.1277,91.1373,91.0987,91.0987,1000.0
2024-05-20 12:10:00,94.33,94.34,94.28,94.33,1112.0,91.1083,91.118,91.06,91.1083,1112.0
2024-05-20 12:15:00,94.28,94.31,94.25,94.28,2339.0,91.06,91.089,91.0311,91.06,2339.0
2024-05-20 12:20:00,94.29,94.38,94.29,94.37,2514.0,91.0697,91.1566,91.0697,91.147,2514.0
2024-05-20 12:25:00,94.36,94.36,94.15,94.28,5400.0,91.1373,91.1373,90.9345,91.06,5400.0
2024-05-20 12:30:00,94.31,94.43,94.31,94.39,1041.0,91.089,91.2049,91.089,91.1663,1041.0
2024-05-20 12:35:00,94.4,94.42,94.35,94.37,6674.0,91.176,91.1953,91.1277,91.147,6674.0
2024-05-20 12:40:00,94.45,94.55,94.44,94.45,8325.0,91.2242,91.3208,91.2146,91.2242,8325.0
2024-05-20 12:45:00,94.44,94.48,94.42,94.46,2300.0,91.2146,91.2532,91.1953,91.2339,2300.0
2024-05-20 12:50:00,94.47,94.56,94.47,94.5,2992.0,91.2436,91.3305,91.2436,91.2725,2992.0
2024-05-20 12:55:00,94.51,94.62,94.49,94.58,6751.0,91.2822,91.3884,91.2629,91.3498,6751.0
2024-05-20 13:00:00,94.57,94.61,94.46,94.54,2549.0,91.3401,91.3788,91.2339,91.3112,2549.0
2024-05-20 13:05:00,94.5,94.6,94.46,94.51,2312.0,91.2725,91.3691,91.2339,91.2822,2312.0
2024-05-20 13:10:00,94.56,94.56,94.41,94.46,4482.0,91.3305,91.3305,91.1856,91.2339,4482.0
2024-05-20 13:15:00,94.41,94.53,94.41,94.47,2423.0,91.1856,91.3015,91.1856,91.2436,2423.0
2024-05-20 13:20:00,94.46,94.47,94.38,94.39,1659.0,91.2339,91.2436,91.1566,91.1663,1659.0
2024-05-20 13:25:00,94.37,94.41,94.19,94.23,3020.0,91.147,91.1856,90.9731,91.0118,3020.0
2024-05-20 13:30:00,94.2,94.34,94.0,94.32,13265.0,90.9828,91.118,90.7896,91.0987,13265.0
2024-05-20 13:35:00,94.31,94.31,94.18,94.18,3044.0,91.089,91.089,90.9635,90.9635,3044.0
2024-05-20 13:40:00,94.21,94.21,94.09,94.14,5472.0,90.9924,90.9924,90.8765,90.9248,5472.0
2024-05-20 13:45:00,94.2,94.25,94.16,94.17,2295.0,90.9828,91.0311,90.9441,90.9538,2295.0
2024-05-20 13:50:00,94.14,94.15,94.08,94.09,1930.0,90.9248,90.9345,90.8669,90.8765,1930.0
2024-05-20 13:55:00,94.09,94.09,94.02,94.07,2209.0,90.8765,90.8765,90.8089,90.8572,2209.0
2024-05-20 14:00:00,94.05,94.13,93.94,94.01,3008.0,90.8379,90.9152,90.7317,90.7993,3008.0
2024-05-20 14:05:00,93.98,93.98,93.73,93.77,4855.0,90.7703,90.7703,90.5288,90.5675,4855.0
2024-05-20 14:10:00,93.86,93.89,93.83,93.83,3959.0,90.6544,90.6834,90.6254,90.6254,3959.0
2024-05-20 14:15:00,93.8,93.83,93.72,93.79,5434.0,90.5964,90.6254,90.5192,90.5868,5434.0
2024-05-20 14:20:00,93.83,93.84,93.74,93.77,1400.0,90.6254,90.6351,90.5385,90.5675,1400.0
2024-05-20 14:25:00,93.73,93.84,93.73,93.84,1665.0,90.5288,90.6351,90.5288,90.6351,1665.0
2024-05-20 14:30:00,93.82,93.87,93.77,93.78,4883.0,90.6158,90.6641,90.5675,90.5771,4883.0
2024-05-20 14:35:00,93.78,93.78,93.71,93.73,4972.0,90.5771,90.5771,90.5095,90.5288,4972.0
2024-05-20 14:40:00,93.74,93.76,93.72,93.74,3811.0,90.5385,90.5578,90.5192,90.5385,3811.0
2024-05-20 14:45:00,93.73,93.76,93.64,93.66,4990.0,90.5288,90.5578,90.4419,90.4612,4990.0
2024-05-20 14:50:00,93.67,93.78,93.67,93.75,5214.0,90.4709,90.5771,90.4709,90.5481,5214.0
2024-05-20 14:55:00,93.75,93.79,93.71,93.74,3387.0,90.5481,90.5868,90.5095,90.5385,3387.0
2024-05-20 15:00:00,93.73,93.78,93.72,93.77,3760.0,90.5288,90.5771,90.5192,90.5675,3760.0
2024-05-20 15:05:00,93.78,93.81,93.77,93.79,2801.0,90.5771,90.6061,90.5675,90.5868,2801.0
2024-05-20 15:10:00,93.81,93.91,93.79,93.91,7093.0,90.6061,90.7027,90.5868,90.7027,7093.0
2024-05-20 15:15:00,93.9,93.91,93.86,93.87,4531.0,90.693,90.7027,90.6544,90.6641,4531.0
2024-05-20 15:20:00,93.87,93.91,93.83,93.91,5700.0,90.6641,90.7027,90.6254,90.7027,5700.0
2024-05-20 15:25:00,93.89,93.94,93.87,93.91,7570.0,90.6834,90.7317,90.6641,90.7027,7570.0
2024-05-20 15:30:00,93.93,93.98,93.82,93.82,4727.0,90.722,90.7703,90.6158,90.6158,4727.0
2024-05-20 15:35:00,93.82,93.84,93.75,93.78,7307.0,90.6158,90.6351,90.5481,90.5771,7307.0
2024-05-20 15:40:00,93.76,93.77,93.64,93.69,8157.0,90.5578,90.5675,90.4419,90.4902,8157.0
2024-05-20 15:45:00,93.68,93.69,93.57,93.6,13717.0,90.4805,90.4902,90.3743,90.4033,13717.0
2024-05-20 15:50:00,93.57,93.99,93.54,93.98,49770.0,90.3743,90.78,90.3453,90.7703,49770.0
2024-05-20 15:55:00,93.99,94.1,93.85,94.04,135440.0,90.78,90.8862,90.6447,90.8282,135440.0
2024-05-21 09:30:00,92.68,93.3,92.57,93.23,85437.0,89.5147,90.1135,89.4085,90.0459,85437.0
2024-05-21 09:35:00,93.08,93.08,92.5,92.66,9932.0,89.901,89.901,89.3408,89.4954,9932.0
2024-05-21 09:40:00,92.74,92.74,92.14,92.14,19649.0,89.5726,89.5726,88.9931,88.9931,19649.0
2024-05-21 09:45:00,92.13,92.28,91.95,92.05,14630.0,88.9835,89.1284,88.8096,88.9062,14630.0
2024-05-21 09:50:00,92.07,92.2,91.93,92.01,8518.0,88.9255,89.0511,88.7903,88.8676,8518.0
2024-05-21 09:55:00,91.98,92.16,91.55,91.59,20636.0,88.8386,89.0125,88.4233,88.4619,20636.0
2024-05-21 10:00:00,91.6,91.76,91.57,91.72,10265.0,88.4716,88.6261,88.4426,88.5875,10265.0
2024-05-21 10:05:00,91.72,92.17,91.69,92.15,18623.0,88.5875,89.0221,88.5585,89.0028,18623.0
2024-05-21 10:10:00,92.12,92.24,92.1,92.19,5764.0,88.9738,89.0897,88.9545,89.0414,5764.0
2024-05-21 10:15:00,92.22,92.72,92.22,92.56,15624.0,89.0704,89.5533,89.0704,89.3988,15624.0
2024-05-21 10:20:00,92.75,92.87,92.63,92.87,4281.0,89.5823,89.6982,89.4664,89.6982,4281.0
2024-05-21 10:25:00,92.92,92.96,92.83,92.96,6008.0,89.7465,89.7851,89.6596,89.7851,6008.0
2024-05-21 10:30:00,92.94,92.99,92.92,92.99,3168.0,89.7658,89.8141,89.7465,89.8141,3168.0
2024-05-21 10:35:00,93.03,93.07,92.93,92.98,5377.0,89.8527,89.8914,89.7562,89.8044,5377.0
2024-05-21 10:40:00,93.06,93.09,92.97,93.09,10321.0,89.8817,89.9107,89.7948,89.9107,10321.0
2024-05-21 10:45:00,93.12,93.19,93.04,93.05,6676.0,89.9397,90.0073,89.8624,89.8721,6676.0
2024-05-21 10:50:00,93.05,93.25,93.0,93.07,72457.0,89.8721,90.0652,89.8238,89.8914,72457.0
2024-05-21 10:55:00,93.12,93.24,93.04,93.04,4888.0,89.9397,90.0556,89.8624,89.8624,4888.0
2024-05-21 11:00:00,93.03,93.03,92.92,93.01,6989.0,89.8527,89.8527,89.7465,89.8334,6989.0
2024-05-21 11:05:00,93.03,93.1,92.94,92.94,7315.0,89.8527,89.9203,89.7658,89.7658,7315.0
2024-05-21 11:10:00,92.98,93.08,92.98,93.08,5296.0,89.8044,89.901,89.8044,89.901,5296.0
2024-05-21 11:15:00,93.03,93.1,93.03,93.05,3808.0,89.8527,89.9203,89.8527,89.8721,3808.0
2024-05-21 11:20:00,93.06,93.18,93.06,93.17,1926.0,89.8817,89.9976,89.8817,89.988,1926.0
2024-05-21 11:25:00,93.23,93.32,93.16,93.31,7416.0,90.0459,90.1328,89.9783,90.1232,7416.0
2024-05-21 11:30:00,93.31,93.32,93.13,93.22,7316.0,90.1232,90.1328,89.9493,90.0363,7316.0
2024-05-21 11:35:00,93.15,93.26,93.14,93.25,4500.0,89.9686,90.0749,89.959,90.0652,4500.0
2024-05-21 11:40:00,93.24,93.27,93.11,93.19,3629.0,90.0556,90.0845,89.93,90.0073,3629.0
2024-05-21 11:45:00,93.2,93.23,93.01,93.05,14175.0,90.0169,90.0459,89.8334,89.8721,14175.0
2024-05-21 11:50:00,93.05,93.21,93.05,93.14,8167.0,89.8721,90.0266,89.8721,89.959,8167.0
2024-05-21 11:55:00,93.18,93.21,93.13,93.18,900.0,89.9976,90.0266,89.9493,89.9976,900.0
2024-05-21 12:00:00,93.18,93.18,93.06,93.06,2468.0,89.9976,89.9976,89.8817,89.8817,2468.0
2024-05-21 12:05:00,93.08,93.1,93.03,93.06,1517.0,89.901,89.9203,89.8527,89.8817,1517.0
2024-05-21 12:10:00,93.09,93.16,93.08,93.13,3560.0,89.9107,89.9783,89.901,89.9493,3560.0
2024-05-21 12:15:00,93.16,93.3,93.13,93.3,4574.0,89.9783,90.1135,89.9493,90.1135,4574.0
2024-05-21 12:20:00,93.3,93.32,93.15,93.18,2901.0,90.1135,90.1328,89.9686,89.9976,2901.0
2024-05-21 12:25:00,93.16,93.18,93.11,93.18,1754.0,89.9783,89.9976,89.93,89.9976,1754.0
2024-05-21 12:30:00,93.19,93.27,93.19,93.21,1000.0,90.0073,90.0845,90.0073,90.0266,1000.0
2024-05-21 12:35:00,93.22,93.28,93.19,93.21,2359.0,90.0363,90.0942,90.0073,90.0266,2359.0
2024-05-21 12:40:00,93.26,93.31,93.26,93.28,2035.0,90.0749,90.1232,90.0749,90.0942,2035.0
2024-05-21 12:45:00,93.29,93.42,93.28,93.39,3566.0,90.1039,90.2294,90.0942,90.2004,3566.0
2024-05-21 12:50:00,93.43,93.44,93.32,93.33,4687.0,90.2391,90.2487,90.1328,90.1425,4687.0
2024-05-21 12:55:00,93.33,93.36,93.27,93.34,2611.0,90.1425,90.1715,90.0845,90.1522,2611.0
2024-05-21 13:00:00,93.29,93.37,93.19,93.19,4201.0,90.1039,90.1811,90.0073,90.0073,4201.0
2024-05-21 13:05:00,93.25,93.3,93.24,93.3,1520.0,90.0652,90.1135,90.0556,90.1135,1520.0
2024-05-21 13:10:00,93.31,93.38,93.27,93.38,3711.0,90.1232,90.1908,90.0845,90.1908,3711.0
2024-05-21 13:15:00,93.38,93.39,93.31,93.34,1200.0,90.1908,90.2004,90.1232,90.1522,1200.0
2024-05-21 13:20:00,93.3,93.36,93.27,93.27,3043.0,90.1135,90.1715,90.0845,90.0845,3043.0
2024-05-21 13:25:00,93.28,93.4,93.27,93.4,3712.0,90.0942,90.2101,90.0845,90.2101,3712.0
2024-05-21 13:30:00,93.41,93.44,93.24,93.28,4133.0,90.2198,90.2487,90.0556,90.0942,4133.0
2024-05-21 13:35:00,93.29,93.34,93.25,93.34,2800.0,90.1039,90.1522,90.0652,90.1522,2800.0
2024-05-21 13:40:00,93.37,93.37,93.25,93.25,4825.0,90.1811,90.1811,90.0652,90.0652,4825.0
2024-05-21 13:45:00,93.28,93.33,93.19,93.21,3930.0,90.0942,90.1425,90.0073,90.0266,3930.0
2024-05-21 13:50:00,93.18,93.19,93.14,93.18,1854.0,89.9976,90.0073,89.959,89.9976,1854.0
2024-05-21 13:55:00,93.18,93.28,93.17,93.27,3356.0,89.9976,90.0942,89.988,90.0845,3356.0
2024-05-21 14:00:00,93.29,93.3,93.2,93.21,3610.0,90.1039,90.1135,90.0169,90.0266,3610.0
2024-05-21 14:05:00,93.24,93.27,93.18,93.18,1606.0,90.0556,90.0845,89.9976,89.9976,1606.0
2024-05-21 14:10:00,93.21,93.22,93.09,93.09,3354.0,90.0266,90.0363,89.9107,89.9107,3354.0
2024-05-21 14:15:00,93.07,93.08,93.04,93.06,3385.0,89.8914,89.901,89.8624,89.8817,3385.0
2024-05-21 14:20:00,93.08,93.15,93.08,93.11,1641.0,89.901,89.9686,89.901,89.93,1641.0
2024-05-21 14:25:00,93.11,93.12,92.85,92.91,27066.0,89.93,89.9397,89.6789,89.7368,27066.0
2024-05-21 14:30:00,92.94,93.01,92.9,92.94,7493.0,89.7658,89.8334,89.7272,89.7658,7493.0
2024-05-21 14:35:00,92.93,92.93,92.83,92.84,4086.0,89.7562,89.7562,89.6596,89.6692,4086.0
2024-05-21 14:40:00,92.84,92.85,92.78,92.78,7731.0,89.6692,89.6789,89.6113,89.6113,7731.0
2024-05-21 14:45:00,92.76,92.8,92.76,92.78,3843.0,89.592,89.6306,89.592,89.6113,3843.0
2024-05-21 14:50:00,92.76,92.87,92.7,92.85,16103.0,89.592,89.6982,89.534,89.6789,16103.0
2024-05-21 14:55:00,92.87,92.93,92.84,92.84,8445.0,89.6982,89.7562,89.6692,89.6692,8445.0
2024-05-21 15:00:00,92.84,92.93,92.84,92.92,11495.0,89.6692,89.7562,89.6692,89.7465,11495.0
2024-05-21 15:05:00,92.92,92.92,92.76,92.82,16131.0,89.7465,89.7465,89.592,89.6499,16131.0
2024-05-21 15:10:00,92.83,92.9,92.82,92.89,9234.0,89.6596,89.7272,89.6499,89.7175,9234.0
2024-05-21 15:15:00,92.88,92.96,92.82,92.84,9731.0,89.7079,89.7851,89.6499,89.6692,9731.0
2024-05-21 15:20:00,92.83,92.83,92.66,92.67,5930.0,89.6596,89.6596,89.4954,89.505,5930.0
2024-05-21 15:25:00,92.65,92.69,92.61,92.64,8998.0,89.4857,89.5244,89.4471,89.4761,8998.0
2024-05-21 15:30:00,92.62,92.7,92.62,92.65,6964.0,89.4567,89.534,89.4567,89.4857,6964.0
2024-05-21 15:35:00,92.67,92.79,92.65,92.7,12733.0,89.505,89.6209,89.4857,89.534,12733.0
2024-05-21 15:40:00,92.72,92.73,92.62,92.63,9157.0,89.5533,89.563,89.4567,89.4664,9157.0
2024-05-21 15:45:00,92.61,92.62,92.49,92.52,14314.0,89.4471,89.4567,89.3312,89.3602,14314.0
2024-05-21 15:50:00,92.46,92.57,92.35,92.52,49508.0,89.3022,89.4085,89.196,89.3602,49508.0
2024-05-21 15:55:00,92.42,92.58,92.42,92.45,147533.0,89.2636,89.4181,89.2636,89.2925,147533.0
2024-05-22 09:30:00,93.36,93.46,93.15,93.34,20779.0,90.1715,90.2681,89.9686,90.1522,20779.0
2024-05-22 09:35:00,93.34,93.34,93.05,93.23,8174.0,90.1522,90.1522,89.8721,90.0459,8174.0
2024-05-22 09:40:00,93.25,93.32,93.09,93.31,14251.0,90.0652,90.1328,89.9107,90.1232,14251.0
2024-05-22 09:45:00,93.31,93.62,93.29,93.56,8747.0,90.1232,90.4226,90.1039,90.3646,8747.0
2024-05-22 09:50:00,93.61,93.74,93.57,93.61,10867.0,90.4129,90.5385,90.3743,90.4129,10867.0
2024-05-22 09:55:00,93.64,93.84,93.64,93.79,7211.0,90.4419,90.6351,90.4419,90.5868,7211.0
2024-05-22 10:00:00,93.73,93.73,93.42,93.46,11366.0,90.5288,90.5288,90.2294,90.2681,11366.0
2024-05-22 10:05:00,93.35,93.37,92.91,93.08,8830.0,90.1618,90.1811,89.7368,89.901,8830.0
2024-05-22 10:10:00,93.13,93.14,92.96,93.05,3248.0,89.9493,89.959,89.7851,89.8721,3248.0
2024-05-22 10:15:00,93.07,93.07,92.75,92.81,5234.0,89.8914,89.8914,89.5823,89.6403,5234.0
2024-05-22 10:20:00,92.78,92.86,92.76,92.78,7762.0,89.6113,89.6885,89.592,89.6113,7762.0
2024-05-22 10:25:00,92.83,93.08,92.77,93.07,5527.0,89.6596,89.901,89.6016,89.8914,5527.0
2024-05-22 10:30:00,93.04,93.24,93.01,93.22,2400.0,89.8624,90.0556,89.8334,90.0363,2400.0
2024-05-22 10:35:00,93.22,93.33,93.16,93.21,12667.0,90.0363,90.1425,89.9783,90.0266,12667.0
2024-05-22 10:40:00,93.26,93.39,93.24,93.27,5776.0,90.0749,90.2004,90.0556,90.0845,5776.0
2024-05-22 10:45:00,93.27,93.32,93.18,93.28,3712.0,90.0845,90.1328,89.9976,90.0942,3712.0
2024-05-22 10:50:00,93.27,93.52,93.26,93.52,10949.0,90.0845,90.326,90.0749,90.326,10949.0
2024-05-22 10:55:00,93.52,93.53,93.37,93.42,10180.0,90.326,90.3357,90.1811,90.2294,10180.0
2024-05-22 11:00:00,93.42,93.75,93.4,93.75,13029.0,90.2294,90.5481,90.2101,90.5481,13029.0
2024-05-22 11:05:00,93.77,93.77,93.59,93.62,6140.0,90.5675,90.5675,90.3936,90.4226,6140.0
2024-05-22 11:10:00,93.6,93.72,93.6,93.7,3241.0,90.4033,90.5192,90.4033,90.4999,3241.0
2024-05-22 11:15:00,93.68,93.68,93.45,93.62,26799.0,90.4805,90.4805,90.2584,90.4226,26799.0
2024-05-22 11:20:00,93.63,93.67,93.5,93.53,20620.0,90.4322,90.4709,90.3067,90.3357,20620.0
2024-05-22 11:25:00,93.53,93.53,93.37,93.4,7070.0,90.3357,90.3357,90.1811,90.2101,7070.0
2024-05-22 11:30:00,93.44,93.45,93.31,93.35,5520.0,90.2487,90.2584,90.1232,90.1618,5520.0
2024-05-22 11:35:00,93.32,93.32,93.23,93.26,5616.0,90.1328,90.1328,90.0459,90.0749,5616.0
2024-05-22 11:40:00,93.26,93.26,93.17,93.24,9809.0,90.0749,90.0749,89.988,90.0556,9809.0
2024-05-22 11:45:00,93.28,93.33,93.24,93.26,6367.0,90.0942,90.1425,90.0556,90.0749,6367.0
2024-05-22 11:50:00,93.26,93.42,93.13,93.38,8840.0,90.0749,90.2294,89.9493,90.1908,8840.0
2024-05-22 11:55:00,93.36,93.42,93.32,93.32,3000.0,90.1715,90.2294,90.1328,90.1328,3000.0
2024-05-22 12:00:00,93.3,93.3,93.08,93.1,5172.0,90.1135,90.1135,89.901,89.9203,5172.0
2024-05-22 12:05:00,93.09,93.1,93.0,93.06,4851.0,89.9107,89.9203,89.8238,89.8817,4851.0
2024-05-22 12:10:00,93.07,93.12,93.03,93.07,6059.0,89.8914,89.9397,89.8527,89.8914,6059.0
2024-05-22 12:15:00,93.09,93.18,93.04,93.13,20963.0,89.9107,89.9976,89.8624,89.9493,20963.0
2024-05-22 12:20:00,93.1,93.17,93.02,93.08,8843.0,89.9203,89.988,89.8431,89.901,8843.0
2024-05-22 12:25:00,93.1,93.15,93.06,93.13,5982.0,89.9203,89.9686,89.8817,89.9493,5982.0
2024-05-22 12:30:00,93.14,93.17,93.11,93.12,4750.0,89.959,89.988,89.93,89.9397,4750.0
2024-05-22 12:35:00,93.14,93.15,93.05,93.13,4298.0,89.959,89.9686,89.8721,89.9493,4298.0
2024-05-22 12:40:00,93.1,93.21,93.08,93.16,9548.0,89.9203,90.0266,89.901,89.9783,9548.0
2024-05-22 12:45:00,93.18,93.2,93.11,93.17,17197.0,89.9976,90.0169,89.93,89.988,17197.0
2024-05-22 12:50:00,93.16,93.42,93.07,93.42,23275.0,89.9783,90.2294,89.8914,90.2294,23275.0
2024-05-22 12:55:00,93.41,93.41,93.22,93.24,10842.0,90.2198,90.2198,90.0363,90.0556,10842.0
2024-05-22 13:00:00,93.25,93.3,93.23,93.24,2848.0,90.0652,90.1135,90.0459,90.0556,2848.0
2024-05-22 13:05:00,93.24,93.27,93.21,93.26,4556.0,90.0556,90.0845,90.0266,90.0749,4556.0
2024-05-22 13:10:00,93.26,93.34,93.23,93.3,8942.0,90.0749,90.1522,90.0459,90.1135,8942.0
2024-05-22 13:15:00,93.31,93.32,93.18,93.22,6162.0,90.1232,90.1328,89.9976,90.0363,6162.0
2024-05-22 13:20:00,93.25,93.25,93.16,93.17,5595.0,90.0652,90.0652,89.9783,89.988,5595.0
2024-05-22 13:25:00,93.14,93.14,93.04,93.1,7289.0,89.959,89.959,89.8624,89.9203,7289.0
2024-05-22 13:30:00,93.08,93.13,93.07,93.09,3867.0,89.901,89.9493,89.8914,89.9107,3867.0
2024-05-22 13:35:00,93.06,93.07,92.92,93.01,38996.0,89.8817,89.8914,89.7465,89.8334,38996.0
2024-05-22 13:40:00,93.01,93.15,92.98,93.02,7900.0,89.8334,89.9686,89.8044,89.8431,7900.0
2024-05-22 13:45:00,92.94,93.03,92.93,93.0,10474.0,89.7658,89.8527,89.7562,89.8238,10474.0
2024-05-22 13:50:00,93.02,93.06,92.97,93.05,5200.0,89.8431,89.8817,89.7948,89.8721,5200.0
2024-05-22 13:55:00,93.02,93.02,92.88,93.0,9211.0,89.8431,89.8431,89.7079,89.8238,9211.0
2024-05-22 14:00:00,92.98,92.98,92.48,92.7,11917.0,89.8044,89.8044,89.3215,89.534,11917.0
2024-05-22 14:05:00,92.74,92.82,92.54,92.55,7780.0,89.5726,89.6499,89.3795,89.3891,7780.0
2024-05-22 14:10:00,92.55,92.59,92.47,92.49,11753.0,89.3891,89.4278,89.3119,89.3312,11753.0
2024-05-22 14:15:00,92.5,92.53,92.35,92.38,6833.0,89.3408,89.3698,89.196,89.2249,6833.0
2024-05-22 14:20:00,92.41,92.42,92.19,92.42,6863.0,89.2539,89.2636,89.0414,89.2636,6863.0
2024-05-22 14:25:00,92.44,92.5,92.21,92.21,8598.0,89.2829,89.3408,89.0607,89.0607,8598.0
2024-05-22 14:30:00,92.21,92.3,92.18,92.3,11819.0,89.0607,89.1477,89.0318,89.1477,11819.0
2024-05-22 14:35:00,92.3,92.33,92.22,92.28,5479.0,89.1477,89.1766,89.0704,89.1284,5479.0
2024-05-22 14:40:00,92.28,92.33,92.24,92.28,5434.0,89.1284,89.1766,89.0897,89.1284,5434.0
2024-05-22 14:45:00,92.28,92.7,92.28,92.69,29173.0,89.1284,89.534,89.1284,89.5244,29173.0
2024-05-22 14:50:00,92.65,92.73,92.61,92.71,4979.0,89.4857,89.563,89.4471,89.5437,4979.0
2024-05-22 14:55:00,92.69,92.77,92.67,92.76,26694.0,89.5244,89.6016,89.505,89.592,26694.0
2024-05-22 15:00:00,92.71,92.86,92.69,92.86,18505.0,89.5437,89.6885,89.5244,89.6885,18505.0
2024-05-22 15:05:00,92.84,92.97,92.83,92.92,9765.0,89.6692,89.7948,89.6596,89.7465,9765.0
2024-05-22 15:10:00,92.91,92.96,92.79,92.81,9886.0,89.7368,89.7851,89.6209,89.6403,9886.0
2024-05-22 15:15:00,92.79,92.79,92.53,92.54,9637.0,89.6209,89.6209,89.3698,89.3795,9637.0
2024-05-22 15:20:00,92.55,92.93,92.55,92.93,5446.0,89.3891,89.7562,89.3891,89.7562,5446.0
2024-05-22 15:25:00,92.91,92.98,92.71,92.73,9807.0,89.7368,89.8044,89.5437,89.563,9807.0
2024-05-22 15:30:00,92.73,92.98,92.7,92.98,12190.0,89.563,89.8044,89.534,89.8044,12190.0
2024-05-22 15:35:00,93.0,93.07,92.94,92.94,8865.0,89.8238,89.8914,89.7658,89.7658,8865.0
2024-05-22 15:40:00,92.94,93.01,92.93,92.95,7749.0,89.7658,89.8334,89.7562,89.7755,7749.0
2024-05-22 15:45:00,92.94,93.2,92.94,93.15,14525.0,89.7658,90.0169,89.7658,89.9686,14525.0
2024-05-22 15:50:00,93.16,93.26,92.89,93.25,40555.0,89.9783,90.0749,89.7175,90.0652,40555.0
2024-05-22 15:55:00,93.27,93.57,93.19,93.51,228475.0,90.0845,90.3743,90.0073,90.3163,228475.0
2024-05-23 09:30:00,94.09,94.11,92.94,92.94,20406.0,90.8765,90.8959,89.7658,89.7658,20406.0
2024-05-23 09:35:00,92.95,93.07,92.5,92.5,8997.0,89.7755,89.8914,89.3408,89.3408,8997.0
2024-05-23 09:40:00,92.65,92.65,92.19,92.26,8636.0,89.4857,89.4857,89.0414,89.109,8636.0
2024-05-23 09:45:00,92.22,92.27,92.01,92.17,29390.0,89.0704,89.1187,88.8676,89.0221,29390.0
2024-05-23 09:50:00,92.23,92.23,91.83,91.83,12851.0,89.0801,89.0801,88.6937,88.6937,12851.0
2024-05-23 09:55:00,91.83,91.99,91.67,91.87,9787.0,88.6937,88.8483,88.5392,88.7324,9787.0
2024-05-23 10:00:00,91.9,92.34,91.78,92.34,9630.0,88.7613,89.1863,88.6454,89.1863,9630.0
2024-05-23 10:05:00,92.4,92.5,92.35,92.43,3370.0,89.2443,89.3408,89.196,89.2732,3370.0
2024-05-23 10:10:00,92.44,92.72,92.43,92.66,4743.0,89.2829,89.5533,89.2732,89.4954,4743.0
2024-05-23 10:15:00,92.66,92.7,92.34,92.39,9817.0,89.4954,89.534,89.1863,89.2346,9817.0
2024-05-23 10:20:00,92.41,92.41,92.0,92.18,11859.0,89.2539,89.2539,88.8579,89.0318,11859.0
2024-05-23 10:25:00,92.17,92.53,92.1,92.48,7229.0,89.0221,89.3698,88.9545,89.3215,7229.0
2024-05-23 10:30:00,92.47,92.51,92.09,92.12,4792.0,89.3119,89.3505,88.9448,88.9738,4792.0
2024-05-23 10:35:00,92.08,92.25,92.04,92.19,3935.0,88.9352,89.0994,88.8966,89.0414,3935.0
2024-05-23 10:40:00,92.16,92.16,91.82,91.9,4467.0,89.0125,89.0125,88.6841,88.7613,4467.0
2024-05-23 10:45:00,91.9,91.9,91.67,91.73,3138.0,88.7613,88.7613,88.5392,88.5971,3138.0
2024-05-23 10:50:00,91.66,91.7,91.44,91.53,7283.0,88.5295,88.5682,88.317,88.404,7283.0
2024-05-23 10:55:00,91.49,91.49,91.14,91.3,11581.0,88.3653,88.3653,88.0273,88.1818,11581.0
2024-05-23 11:00:00,91.36,91.61,91.2,91.38,9020.0,88.2398,88.4812,88.0852,88.2591,9020.0
2024-05-23 11:05:00,91.41,91.85,91.4,91.84,2814.0,88.2881,88.713,88.2784,88.7034,2814.0
2024-05-23 11:10:00,91.87,91.88,91.65,91.85,4013.0,88.7324,88.742,88.5199,88.713,4013.0
2024-05-23 11:15:00,91.81,91.92,91.8,91.87,4625.0,88.6744,88.7806,88.6647,88.7324,4625.0
2024-05-23 11:20:00,91.93,91.94,91.85,91.91,2552.0,88.7903,88.8,88.713,88.771,2552.0
2024-05-23 11:25:00,91.91,91.97,91.81,91.85,4100.0,88.771,88.8289,88.6744,88.713,4100.0
2024-05-23 11:30:00,91.87,91.95,91.84,91.95,3856.0,88.7324,88.8096,88.7034,88.8096,3856.0
2024-05-23 11:35:00,91.94,92.12,91.91,92.04,6545.0,88.8,88.9738,88.771,88.8966,6545.0
2024-05-23 11:40:00,92.0,92.08,91.99,92.03,8131.0,88.8579,88.9352,88.8483,88.8869,8131.0
2024-05-23 11:45:00,92.03,92.03,91.89,91.96,5528.0,88.8869,88.8869,88.7517,88.8193,5528.0
2024-05-23 11:50:00,91.95,91.95,91.88,91.92,2645.0,88.8096,88.8096,88.742,88.7806,2645.0
2024-05-23 11:55:00,91.94,92.12,91.93,92.03,6715.0,88.8,88.9738,88.7903,88.8869,6715.0
2024-05-23 12:00:00,92.05,92.11,91.89,91.89,3147.0,88.9062,88.9642,88.7517,88.7517,3147.0
2024-05-23 12:05:00,91.95,91.98,91.79,91.87,4090.0,88.8096,88.8386,88.6551,88.7324,4090.0
2024-05-23 12:10:00,91.91,91.91,91.66,91.67,3743.0,88.771,88.771,88.5295,88.5392,3743.0
2024-05-23 12:15:00,91.64,91.88,91.64,91.88,4153.0,88.5102,88.742,88.5102,88.742,4153.0
2024-05-23 12:20:00,91.9,91.96,91.86,91.95,3171.0,88.7613,88.8193,88.7227,88.8096,3171.0
2024-05-23 12:25:00,91.93,91.96,91.89,91.93,4330.0,88.7903,88.8193,88.7517,88.7903,4330.0
2024-05-23 12:30:00,91.93,91.96,91.89,91.95,5745.0,88.7903,88.8193,88.7517,88.8096,5745.0
2024-05-23 12:35:00,91.96,92.07,91.91,91.98,3948.0,88.8193,88.9255,88.771,88.8386,3948.0
2024-05-23 12:40:00,91.98,92.01,91.86,91.89,4078.0,88.8386,88.8676,88.7227,88.7517,4078.0
2024-05-23 12:45:00,91.77,91.91,91.75,91.81,4061.0,88.6358,88.771,88.6165,88.6744,4061.0
2024-05-23 12:50:00,91.79,91.85,91.68,91.71,4069.0,88.6551,88.713,88.5488,88.5778,4069.0
2024-05-23 12:55:00,91.76,91.78,91.57,91.57,3666.0,88.6261,88.6454,88.4426,88.4426,3666.0
2024-05-23 13:00:00,91.6,91.64,91.5,91.54,7279.0,88.4716,88.5102,88.375,88.4136,7279.0
2024-05-23 13:05:00,91.62,91.62,91.52,91.52,3538.0,88.4909,88.4909,88.3943,88.3943,3538.0
2024-05-23 13:10:00,91.58,91.69,91.54,91.69,2121.0,88.4523,88.5585,88.4136,88.5585,2121.0
2024-05-23 13:15:00,91.69,91.69,91.44,91.44,4266.0,88.5585,88.5585,88.317,88.317,4266.0
2024-05-23 13:20:00,91.44,91.45,91.32,91.41,5232.0,88.317,88.3267,88.2011,88.2881,5232.0
2024-05-23 13:25:00,91.39,91.6,91.37,91.59,3780.0,88.2688,88.4716,88.2494,88.4619,3780.0
2024-05-23 13:30:00,91.56,91.59,91.47,91.56,6083.0,88.4329,88.4619,88.346,88.4329,6083.0
2024-05-23 13:35:00,91.58,91.58,91.35,91.39,7370.0,88.4523,88.4523,88.2301,88.2688,7370.0
2024-05-23 13:40:00,91.42,91.56,91.25,91.3,4319.0,88.2977,88.4329,88.1335,88.1818,4319.0
2024-05-23 13:45:00,91.32,91.4,91.23,91.34,4522.0,88.2011,88.2784,88.1142,88.2205,4522.0
2024-05-23 13:50:00,91.36,91.42,91.19,91.26,8873.0,88.2398,88.2977,88.0756,88.1432,8873.0
2024-05-23 13:55:00,91.23,91.24,90.95,90.95,12929.0,88.1142,88.1239,87.8438,87.8438,12929.0
2024-05-23 14:00:00,90.93,91.0,90.7,90.74,11620.0,87.8245,87.8921,87.6023,87.641,11620.0
2024-05-23 14:05:00,90.76,90.99,90.71,90.82,6953.0,87.6603,87.8824,87.612,87.7182,6953.0
2024-05-23 14:10:00,90.86,90.86,90.63,90.73,9509.0,87.7569,87.7569,87.5347,87.6313,9509.0
2024-05-23 14:15:00,90.75,90.86,90.65,90.66,8161.0,87.6506,87.7569,87.554,87.5637,8161.0
2024-05-23 14:20:00,90.67,90.8,90.62,90.67,7721.0,87.5733,87.6989,87.525,87.5733,7721.0
2024-05-23 14:25:00,90.63,90.86,90.62,90.83,12186.0,87.5347,87.7569,87.525,87.7279,12186.0
2024-05-23 14:30:00,90.78,90.9,90.65,90.8,10279.0,87.6796,87.7955,87.554,87.6989,10279.0
2024-05-23 14:35:00,90.78,90.96,90.74,90.96,12562.0,87.6796,87.8534,87.641,87.8534,12562.0
2024-05-23 14:40:00,90.93,91.0,90.72,90.73,5107.0,87.8245,87.8921,87.6216,87.6313,5107.0
2024-05-23 14:45:00,90.73,90.79,90.61,90.72,11888.0,87.6313,87.6892,87.5154,87.6216,11888.0
2024-05-23 14:50:00,90.7,90.71,90.61,90.65,4727.0,87.6023,87.612,87.5154,87.554,4727.0
2024-05-23 14:55:00,90.66,90.71,90.62,90.65,5969.0,87.5637,87.612,87.525,87.554,5969.0
2024-05-23 15:00:00,90.63,90.87,90.63,90.76,8590.0,87.5347,87.7665,87.5347,87.6603,8590.0
2024-05-23 15:05:00,90.76,90.87,90.69,90.8,6350.0,87.6603,87.7665,87.5927,87.6989,6350.0
2024-05-23 15:10:00,90.83,90.83,90.67,90.73,8513.0,87.7279,87.7279,87.5733,87.6313,8513.0
2024-05-23 15:15:00,90.7,90.86,90.63,90.72,5776.0,87.6023,87.7569,87.5347,87.6216,5776.0
2024-05-23 15:20:00,90.73,90.82,90.72,90.8,7057.0,87.6313,87.7182,87.6216,87.6989,7057.0
2024-05-23 15:25:00,90.82,90.91,90.82,90.84,5826.0,87.7182,87.8051,87.7182,87.7375,5826.0
2024-05-23 15:30:00,90.87,91.03,90.84,91.03,4066.0,87.7665,87.921,87.7375,87.921,4066.0
2024-05-23 15:35:00,91.02,91.03,90.89,90.92,5316.0,87.9114,87.921,87.7858,87.8148,5316.0
2024-05-23 15:40:00,90.93,91.1,90.92,91.09,9999.0,87.8245,87.9887,87.8148,87.979,9999.0
2024-05-23 15:45:00,91.09,91.17,91.05,91.17,17868.0,87.979,88.0563,87.9404,88.0563,17868.0
2024-05-23 15:50:00,91.17,91.39,91.09,91.38,41971.0,88.0563,88.2688,87.979,88.2591,41971.0
2024-05-23 15:55:00,91.36,91.36,91.12,91.27,123745.0,88.2398,88.2398,88.008,88.1528,123745.0
2024-05-24 09:30:00,92.15,92.15,91.61,91.81,19649.0,89.0028,89.0028,88.4812,88.6744,19649.0
2024-05-24 09:35:00,91.74,91.92,91.72,91.73,4117.0,88.6068,88.7806,88.5875,88.5971,4117.0
2024-05-24 09:40:00,91.71,91.71,91.38,91.53,6676.0,88.5778,88.5778,88.2591,88.404,6676.0
2024-05-24 09:45:00,91.53,91.76,91.53,91.76,1327.0,88.404,88.6261,88.404,88.6261,1327.0
2024-05-24 09:50:00,91.73,91.73,91.63,91.65,1922.0,88.5971,88.5971,88.5006,88.5199,1922.0
2024-05-24 09:55:00,91.63,91.92,91.63,91.87,4762.0,88.5006,88.7806,88.5006,88.7324,4762.0
2024-05-24 10:00:00,91.94,92.28,91.92,92.28,4257.0,88.8,89.1284,88.7806,89.1284,4257.0
2024-05-24 10:05:00,92.34,92.41,92.11,92.2,7990.0,89.1863,89.2539,88.9642,89.0511,7990.0
2024-05-24 10:10:00,92.19,92.4,92.19,92.29,4280.0,89.0414,89.2443,89.0414,89.138,4280.0
2024-05-24 10:15:00,92.29,92.42,92.28,92.32,2245.0,89.138,89.2636,89.1284,89.167,2245.0
2024-05-24 10:20:00,92.31,92.38,92.24,92.38,3825.0,89.1573,89.2249,89.0897,89.2249,3825.0
2024-05-24 10:25:00,92.34,92.39,92.28,92.28,5932.0,89.1863,89.2346,89.1284,89.1284,5932.0
2024-05-24 10:30:00,92.25,92.27,92.17,92.19,3400.0,89.0994,89.1187,89.0221,89.0414,3400.0
2024-05-24 10:35:00,92.15,92.21,92.11,92.16,4432.0,89.0028,89.0607,88.9642,89.0125,4432.0
2024-05-24 10:40:00,92.13,92.17,91.99,92.03,6297.0,88.9835,89.0221,88.8483,88.8869,6297.0
2024-05-24 10:45:00,92.05,92.28,92.03,92.24,3346.0,88.9062,89.1284,88.8869,89.0897,3346.0
2024-05-24 10:50:00,92.22,92.27,92.19,92.23,2839.0,89.0704,89.1187,89.0414,89.0801,2839.0
2024-05-24 10:55:00,92.23,92.26,92.19,92.24,2353.0,89.0801,89.109,89.0414,89.0897,2353.0
2024-05-24 11:00:00,92.24,92.39,92.21,92.36,3784.0,89.0897,89.2346,89.0607,89.2056,3784.0
2024-05-24 11:05:00,92.4,92.43,92.3,92.34,4433.0,89.2443,89.2732,89.1477,89.1863,4433.0
2024-05-24 11:10:00,92.29,92.4,92.29,92.36,1300.0,89.138,89.2443,89.138,89.2056,1300.0
2024-05-24 11:15:00,92.38,92.47,92.36,92.44,3597.0,89.2249,89.3119,89.2056,89.2829,3597.0
2024-05-24 11:20:00,92.48,92.48,92.31,92.31,3065.0,89.3215,89.3215,89.1573,89.1573,3065.0
2024-05-24 11:25:00,92.31,92.36,92.25,92.25,4918.0,89.1573,89.2056,89.0994,89.0994,4918.0
2024-05-24 11:30:00,92.28,92.32,92.28,92.3,650.0,89.1284,89.167,89.1284,89.1477,650.0
2024-05-24 11:35:00,92.25,92.25,92.13,92.13,3334.0,89.0994,89.0994,88.9835,88.9835,3334.0
2024-05-24 11:40:00,92.15,92.27,92.15,92.25,1868.0,89.0028,89.1187,89.0028,89.0994,1868.0
2024-05-24 11:45:00,92.24,92.25,92.09,92.09,1928.0,89.0897,89.0994,88.9448,88.9448,1928.0
2024-05-24 11:50:00,92.15,92.18,92.04,92.18,9382.0,89.0028,89.0318,88.8966,89.0318,9382.0
2024-05-24 11:55:00,92.19,92.23,92.12,92.18,1127.0,89.0414,89.0801,88.9738,89.0318,1127.0
2024-05-24 12:00:00,92.13,92.18,92.1,92.14,3130.0,88.9835,89.0318,88.9545,88.9931,3130.0
2024-05-24 12:05:00,92.14,92.24,92.12,92.17,3409.0,88.9931,89.0897,88.9738,89.0221,3409.0
2024-05-24 12:10:00,92.17,92.37,92.17,92.37,7561.0,89.0221,89.2153,89.0221,89.2153,7561.0
2024-05-24 12:15:00,92.35,92.35,92.22,92.22,3039.0,89.196,89.196,89.0704,89.0704,3039.0
2024-05-24 12:20:00,92.22,92.25,92.16,92.17,3230.0,89.0704,89.0994,89.0125,89.0221,3230.0
2024-05-24 12:25:00,92.19,92.19,92.07,92.07,3394.0,89.0414,89.0414,88.9255,88.9255,3394.0
2024-05-24 12:30:00,92.09,92.17,92.05,92.14,4149.0,88.9448,89.0221,88.9062,88.9931,4149.0
2024-05-24 12:35:00,92.09,92.12,92.04,92.08,5267.0,88.9448,88.9738,88.8966,88.9352,5267.0
2024-05-24 12:40:00,92.06,92.11,92.04,92.09,2100.0,88.9159,88.9642,88.8966,88.9448,2100.0
2024-05-24 12:45:00,92.08,92.09,92.04,92.07,3824.0,88.9352,88.9448,88.8966,88.9255,3824.0
2024-05-24 12:50:00,92.06,92.08,92.05,92.07,2422.0,88.9159,88.9352,88.9062,88.9255,2422.0
2024-05-24 12:55:00,92.05,92.05,91.9,91.95,5490.0,88.9062,88.9062,88.7613,88.8096,5490.0
2024-05-24 13:00:00,91.95,91.96,91.85,91.87,1648.0,88.8096,88.8193,88.713,88.7324,1648.0
2024-05-24 13:05:00,91.88,91.88,91.75,91.8,2606.0,88.742,88.742,88.6165,88.6647,2606.0
2024-05-24 13:10:00,91.72,91.86,91.69,91.86,4314.0,88.5875,88.7227,88.5585,88.7227,4314.0
2024-05-24 13:15:00,91.87,91.92,91.84,91.87,3376.0,88.7324,88.7806,88.7034,88.7324,3376.0
2024-05-24 13:20:00,91.9,91.95,91.89,91.95,2700.0,88.7613,88.8096,88.7517,88.8096,2700.0
2024-05-24 13:25:00,91.98,92.02,91.9,91.96,9065.0,88.8386,88.8772,88.7613,88.8193,9065.0
2024-05-24 13:30:00,91.92,91.94,91.8,91.87,2986.0,88.7806,88.8,88.6647,88.7324,2986.0
2024-05-24 13:35:00,91.94,92.02,91.91,91.94,4555.0,88.8,88.8772,88.771,88.8,4555.0
2024-05-24 13:40:00,91.95,91.99,91.9,91.97,2300.0,88.8096,88.8483,88.7613,88.8289,2300.0
2024-05-24 13:45:00,91.97,92.04,91.94,92.04,6330.0,88.8289,88.8966,88.8,88.8966,6330.0
2024-05-24 13:50:00,92.03,92.1,91.99,92.08,5034.0,88.8869,88.9545,88.8483,88.9352,5034.0
2024-05-24 13:55:00,92.11,92.13,92.09,92.11,3628.0,88.9642,88.9835,88.9448,88.9642,3628.0
2024-05-24 14:00:00,92.09,92.12,92.04,92.08,6432.0,88.9448,88.9738,88.8966,88.9352,6432.0
2024-05-24 14:05:00,92.08,92.1,91.98,91.98,3357.0,88.9352,88.9545,88.8386,88.8386,3357.0
2024-05-24 14:10:00,91.99,92.05,91.95,92.03,2892.0,88.8483,88.9062,88.8096,88.8869,2892.0
2024-05-24 14:15:00,92.02,92.04,91.99,92.0,4807.0,88.8772,88.8966,88.8483,88.8579,4807.0
2024-05-24 14:20:00,92.0,92.0,91.82,91.82,3765.0,88.8579,88.8579,88.6841,88.6841,3765.0
2024-05-24 14:25:00,91.82,91.92,91.81,91.89,3023.0,88.6841,88.7806,88.6744,88.7517,3023.0
2024-05-24 14:30:00,91.9,91.9,91.76,91.78,2658.0,88.7613,88.7613,88.6261,88.6454,2658.0
2024-05-24 14:35:00,91.8,91.91,91.75,91.89,2519.0,88.6647,88.771,88.6165,88.7517,2519.0
2024-05-24 14:40:00,91.91,91.91,91.7,91.72,2910.0,88.771,88.771,88.5682,88.5875,2910.0
2024-05-24 14:45:00,91.69,91.79,91.69,91.78,2108.0,88.5585,88.6551,88.5585,88.6454,2108.0
2024-05-24 14:50:00,91.79,91.79,91.73,91.73,2611.0,88.6551,88.6551,88.5971,88.5971,2611.0
2024-05-24 14:55:00,91.73,91.77,91.7,91.75,3420.0,88.5971,88.6358,88.5682,88.6165,3420.0
2024-05-24 15:00:00,91.75,91.76,91.51,91.65,7606.0,88.6165,88.6261,88.3847,88.5199,7606.0
2024-05-24 15:05:00,91.65,91.74,91.64,91.72,2753.0,88.5199,88.6068,88.5102,88.5875,2753.0
2024-05-24 15:10:00,91.73,91.76,91.69,91.74,2345.0,88.5971,88.6261,88.5585,88.6068,2345.0
2024-05-24 15:15:00,91.71,91.74,91.69,91.73,3124.0,88.5778,88.6068,88.5585,88.5971,3124.0
2024-05-24 15:20:00,91.71,91.75,91.7,91.72,3430.0,88.5778,88.6165,88.5682,88.5875,3430.0
2024-05-24 15:25:00,91.74,91.82,91.71,91.8,9874.0,88.6068,88.6841,88.5778,88.6647,9874.0
2024-05-24 15:30:00,91.79,91.89,91.76,91.8,3950.0,88.6551,88.7517,88.6261,88.6647,3950.0
2024-05-24 15:35:00,91.81,91.89,91.78,91.89,7413.0,88.6744,88.7517,88.6454,88.7517,7413.0
2024-05-24 15:40:00,91.89,91.89,91.79,91.79,8049.0,88.7517,88.7517,88.6551,88.6551,8049.0
2024-05-24 15:45:00,91.79,91.85,91.78,91.82,7243.0,88.6551,88.713,88.6454,88.6841,7243.0
2024-05-24 15:50:00,91.83,92.19,91.76,92.15,48989.0,88.6937,89.0414,88.6261,89.0028,48989.0
2024-05-24 15:55:00,92.14,92.21,92.03,92.2,86730.0,88.9931,89.0607,88.8869,89.0511,86730.0
2024-05-28 09:30:00,92.51,92.53,91.98,91.99,33008.0,89.3505,89.3698,88.8386,88.8483,33008.0
2024-05-28 09:35:00,91.93,92.13,91.8,91.94,22618.0,88.7903,88.9835,88.6647,88.8,22618.0
2024-05-28 09:40:00,91.95,92.38,91.75,92.03,49892.0,88.8096,89.2249,88.6165,88.8869,49892.0
2024-05-28 09:45:00,91.91,92.13,91.81,92.02,8408.0,88.771,88.9835,88.6744,88.8772,8408.0
2024-05-28 09:50:00,92.08,92.64,92.08,92.63,9048.0,88.9352,89.4761,88.9352,89.4664,9048.0
2024-05-28 09:55:00,92.6,92.74,92.53,92.73,4595.0,89.4374,89.5726,89.3698,89.563,4595.0
2024-05-28 10:00:00,92.61,92.74,92.55,92.72,7547.0,89.4471,89.5726,89.3891,89.5533,7547.0
2024-05-28 10:05:00,92.72,92.83,92.68,92.71,7115.0,89.5533,89.6596,89.5147,89.5437,7115.0
2024-05-28 10:10:00,92.71,92.74,92.54,92.54,5667.0,89.5437,89.5726,89.3795,89.3795,5667.0
2024-05-28 10:15:00,92.52,92.68,92.52,92.57,3642.0,89.3602,89.5147,89.3602,89.4085,3642.0
2024-05-28 10:20:00,92.45,92.46,92.3,92.37,5374.0,89.2925,89.3022,89.1477,89.2153,5374.0
2024-05-28 10:25:00,92.43,92.43,92.23,92.34,4372.0,89.2732,89.2732,89.0801,89.1863,4372.0
2024-05-28 10:30:00,92.29,92.41,92.24,92.34,2682.0,89.138,89.2539,89.0897,89.1863,2682.0
2024-05-28 10:35:00,92.36,92.41,92.33,92.41,4286.0,89.2056,89.2539,89.1766,89.2539,4286.0
2024-05-28 10:40:00,92.4,92.63,92.38,92.61,9235.0,89.2443,89.4664,89.2249,89.4471,9235.0
2024-05-28 10:45:00,92.61,92.83,92.61,92.66,7140.0,89.4471,89.6596,89.4471,89.4954,7140.0
2024-05-28 10:50:00,92.62,92.79,92.62,92.71,3808.0,89.4567,89.6209,89.4567,89.5437,3808.0
2024-05-28 10:55:00,92.71,92.71,92.59,92.59,3900.0,89.5437,89.5437,89.4278,89.4278,3900.0
2024-05-28 11:00:00,92.59,92.6,92.48,92.57,5250.0,89.4278,89.4374,89.3215,89.4085,5250.0
2024-05-28 11:05:00,92.56,92.66,92.4,92.42,4817.0,89.3988,89.4954,89.2443,89.2636,4817.0
2024-05-28 11:10:00,92.38,92.5,92.33,92.47,5350.0,89.2249,89.3408,89.1766,89.3119,5350.0
2024-05-28 11:15:00,92.47,92.58,92.44,92.53,7399.0,89.3119,89.4181,89.2829,89.3698,7399.0
2024-05-28 11:20:00,92.53,92.56,92.48,92.56,2839.0,89.3698,89.3988,89.3215,89.3988,2839.0
2024-05-28 11:25:00,92.63,92.63,92.53,92.61,3234.0,89.4664,89.4664,89.3698,89.4471,3234.0
2024-05-28 11:30:00,92.63,92.73,92.63,92.7,3099.0,89.4664,89.563,89.4664,89.534,3099.0
2024-05-28 11:35:00,92.7,92.81,92.67,92.81,5888.0,89.534,89.6403,89.505,89.6403,5888.0
2024-05-28 11:40:00,92.84,92.84,92.73,92.73,3826.0,89.6692,89.6692,89.563,89.563,3826.0
2024-05-28 11:45:00,92.73,92.83,92.72,92.83,4158.0,89.563,89.6596,89.5533,89.6596,4158.0
2024-05-28 11:50:00,92.83,93.0,92.82,92.91,14619.0,89.6596,89.8238,89.6499,89.7368,14619.0
2024-05-28 11:55:00,92.92,93.0,92.89,92.91,10888.0,89.7465,89.8238,89.7175,89.7368,10888.0
2024-05-28 12:00:00,92.91,92.98,92.83,92.83,8672.0,89.7368,89.8044,89.6596,89.6596,8672.0
2024-05-28 12:05:00,92.8,92.84,92.77,92.79,2605.0,89.6306,89.6692,89.6016,89.6209,2605.0
2024-05-28 12:10:00,92.81,92.95,92.81,92.95,1826.0,89.6403,89.7755,89.6403,89.7755,1826.0
2024-05-28 12:15:00,92.95,92.95,92.78,92.8,4240.0,89.7755,89.7755,89.6113,89.6306,4240.0
2024-05-28 12:20:00,92.77,92.82,92.75,92.8,6501.0,89.6016,89.6499,89.5823,89.6306,6501.0
2024-05-28 12:25:00,92.84,92.88,92.8,92.88,2684.0,89.6692,89.7079,89.6306,89.7079,2684.0
2024-05-28 12:30:00,92.88,92.94,92.86,92.94,1357.0,89.7079,89.7658,89.6885,89.7658,1357.0
2024-05-28 12:35:00,92.95,93.1,92.95,93.09,10529.0,89.7755,89.9203,89.7755,89.9107,10529.0
2024-05-28 12:40:00,93.13,93.13,93.06,93.08,3500.0,89.9493,89.9493,89.8817,89.901,3500.0
2024-05-28 12:45:00,93.11,93.13,93.01,93.02,5076.0,89.93,89.9493,89.8334,89.8431,5076.0
2024-05-28 12:50:00,93.01,93.05,93.01,93.03,1882.0,89.8334,89.8721,89.8334,89.8527,1882.0
2024-05-28 12:55:00,93.02,93.09,92.97,92.97,3458.0,89.8431,89.9107,89.7948,89.7948,3458.0
2024-05-28 13:00:00,92.96,92.96,92.75,92.77,6182.0,89.7851,89.7851,89.5823,89.6016,6182.0
2024-05-28 13:05:00,92.75,92.96,92.75,92.96,6253.0,89.5823,89.7851,89.5823,89.7851,6253.0
2024-05-28 13:10:00,92.94,93.0,92.91,93.0,3656.0,89.7658,89.8238,89.7368,89.8238,3656.0
2024-05-28 13:15:00,92.97,92.97,92.84,92.93,6778.0,89.7948,89.7948,89.6692,89.7562,6778.0
2024-05-28 13:20:00,92.92,92.92,92.78,92.84,4507.0,89.7465,89.7465,89.6113,89.6692,4507.0
2024-05-28 13:25:00,92.83,92.87,92.79,92.87,7887.0,89.6596,89.6982,89.6209,89.6982,7887.0
2024-05-28 13:30:00,92.85,92.88,92.8,92.88,3760.0,89.6789,89.7079,89.6306,89.7079,3760.0
2024-05-28 13:35:00,92.9,92.9,92.83,92.84,5029.0,89.7272,89.7272,89.6596,89.6692,5029.0
2024-05-28 13:40:00,92.82,92.83,92.72,92.78,6441.0,89.6499,89.6596,89.5533,89.6113,6441.0
2024-05-28 13:45:00,92.8,92.82,92.54,92.54,15497.0,89.6306,89.6499,89.3795,89.3795,15497.0
2024-05-28 13:50:00,92.54,92.57,92.44,92.46,14110.0,89.3795,89.4085,89.2829,89.3022,14110.0
2024-05-28 13:55:00,92.46,92.46,92.32,92.41,7349.0,89.3022,89.3022,89.167,89.2539,7349.0
2024-05-28 14:00:00,92.39,92.39,92.22,92.29,10888.0,89.2346,89.2346,89.0704,89.138,10888.0
2024-05-28 14:05:00,92.26,92.38,92.25,92.34,7062.0,89.109,89.2249,89.0994,89.1863,7062.0
2024-05-28 14:10:00,92.36,92.41,92.24,92.28,6673.0,89.2056,89.2539,89.0897,89.1284,6673.0
2024-05-28 14:15:00,92.27,92.27,92.17,92.2,13643.0,89.1187,89.1187,89.0221,89.0511,13643.0
2024-05-28 14:20:00,92.2,92.21,92.01,92.01,11727.0,89.0511,89.0607,88.8676,88.8676,11727.0
2024-05-28 14:25:00,92.01,92.02,91.87,91.97,8929.0,88.8676,88.8772,88.7324,88.8289,8929.0
2024-05-28 14:30:00,91.94,91.94,91.67,91.69,12766.0,88.8,88.8,88.5392,88.5585,12766.0
2024-05-28 14:35:00,91.67,91.72,91.52,91.59,10751.0,88.5392,88.5875,88.3943,88.4619,10751.0
2024-05-28 14:40:00,91.61,91.68,91.57,91.57,6222.0,88.4812,88.5488,88.4426,88.4426,6222.0
2024-05-28 14:45:00,91.58,91.6,91.41,91.44,13064.0,88.4523,88.4716,88.2881,88.317,13064.0
2024-05-28 14:50:00,91.44,91.45,91.36,91.42,18744.0,88.317,88.3267,88.2398,88.2977,18744.0
2024-05-28 14:55:00,91.44,91.59,91.44,91.52,13640.0,88.317,88.4619,88.317,88.3943,13640.0
2024-05-28 15:00:00,91.53,91.53,91.33,91.36,22928.0,88.404,88.404,88.2108,88.2398,22928.0
2024-05-28 15:05:00,91.37,91.43,91.29,91.34,22057.0,88.2494,88.3074,88.1722,88.2205,22057.0
2024-05-28 15:10:00,91.35,91.37,91.13,91.2,22561.0,88.2301,88.2494,88.0176,88.0852,22561.0
2024-05-28 15:15:00,91.2,91.22,91.09,91.16,26676.0,88.0852,88.1046,87.979,88.0466,26676.0
2024-05-28 15:20:00,91.18,91.21,91.08,91.16,17977.0,88.0659,88.0949,87.9693,88.0466,17977.0
2024-05-28 15:25:00,91.22,91.3,91.03,91.03,18090.0,88.1046,88.1818,87.921,87.921,18090.0
2024-05-28 15:30:00,91.05,91.19,91.01,91.18,28226.0,87.9404,88.0756,87.9017,88.0659,28226.0
2024-05-28 15:35:00,91.14,91.14,90.91,91.03,32756.0,88.0273,88.0273,87.8051,87.921,32756.0
2024-05-28 15:40:00,91.02,91.03,90.87,91.02,14548.0,87.9114,87.921,87.7665,87.9114,14548.0
2024-05-28 15:45:00,91.05,91.09,90.82,90.88,18309.0,87.9404,87.979,87.7182,87.7762,18309.0
2024-05-28 15:50:00,90.89,91.31,90.82,91.2,70320.0,87.7858,88.1915,87.7182,88.0852,70320.0
2024-05-28 15:55:00,91.21,91.41,91.12,91.38,185826.0,88.0949,88.2881,88.008,88.2591,185826.0
2024-05-29 09:30:00,90.0,90.35,89.88,90.03,41703.0,86.9262,87.2643,86.8103,86.9552,41703.0
2024-05-29 09:35:00,90.1,90.51,90.04,90.5,33502.0,87.0228,87.4188,86.9649,87.4091,33502.0
2024-05-29 09:40:00,90.5,90.87,90.38,90.72,22712.0,87.4091,87.7665,87.2932,87.6216,22712.0
2024-05-29 09:45:00,90.69,90.75,90.48,90.5,14777.0,87.5927,87.6506,87.3898,87.4091,14777.0
2024-05-29 09:50:00,90.51,90.95,90.47,90.93,60359.0,87.4188,87.8438,87.3802,87.8245,60359.0
2024-05-29 09:55:00,91.0,91.0,90.63,90.73,11545.0,87.8921,87.8921,87.5347,87.6313,11545.0
2024-05-29 10:00:00,90.79,90.97,90.71,90.91,8385.0,87.6892,87.8631,87.612,87.8051,8385.0
2024-05-29 10:05:00,90.93,90.93,90.61,90.68,11680.0,87.8245,87.8245,87.5154,87.583,11680.0
2024-05-29 10:10:00,90.72,90.8,90.66,90.8,6778.0,87.6216,87.6989,87.5637,87.6989,6778.0
2024-05-29 10:15:00,90.76,90.79,90.65,90.66,9183.0,87.6603,87.6892,87.554,87.5637,9183.0
2024-05-29 10:20:00,90.67,90.69,90.5,90.64,13917.0,87.5733,87.5927,87.4091,87.5444,13917.0
2024-05-29 10:25:00,90.69,90.77,90.59,90.65,9145.0,87.5927,87.6699,87.4961,87.554,9145.0
2024-05-29 10:30:00,90.68,90.85,90.67,90.7,3334.0,87.583,87.7472,87.5733,87.6023,3334.0
2024-05-29 10:35:00,90.7,90.8,90.6,90.77,45380.0,87.6023,87.6989,87.5057,87.6699,45380.0
2024-05-29 10:40:00,90.77,91.0,90.72,90.82,29019.0,87.6699,87.8921,87.6216,87.7182,29019.0
2024-05-29 10:45:00,90.84,90.84,90.66,90.75,28185.0,87.7375,87.7375,87.5637,87.6506,28185.0
2024-05-29 10:50:00,90.77,90.79,90.62,90.63,11774.0,87.6699,87.6892,87.525,87.5347,11774.0
2024-05-29 10:55:00,90.63,90.65,90.58,90.59,14883.0,87.5347,87.554,87.4864,87.4961,14883.0
2024-05-29 11:00:00,90.58,90.58,90.46,90.47,7082.0,87.4864,87.4864,87.3705,87.3802,7082.0
2024-05-29 11:05:00,90.45,90.46,90.4,90.45,5157.0,87.3609,87.3705,87.3126,87.3609,5157.0
2024-05-29 11:10:00,90.45,90.6,90.39,90.58,27111.0,87.3609,87.5057,87.3029,87.4864,27111.0
2024-05-29 11:15:00,90.58,90.69,90.55,90.63,51446.0,87.4864,87.5927,87.4574,87.5347,51446.0
2024-05-29 11:20:00,90.63,90.7,90.45,90.48,35127.0,87.5347,87.6023,87.3609,87.3898,35127.0
2024-05-29 11:25:00,90.48,90.6,90.48,90.51,16860.0,87.3898,87.5057,87.3898,87.4188,16860.0
2024-05-29 11:30:00,90.55,90.55,90.38,90.41,8414.0,87.4574,87.4574,87.2932,87.3222,8414.0
2024-05-29 11:35:00,90.45,90.65,90.41,90.61,6883.0,87.3609,87.554,87.3222,87.5154,6883.0
2024-05-29 11:40:00,90.61,90.61,90.45,90.48,10809.0,87.5154,87.5154,87.3609,87.3898,10809.0
2024-05-29 11:45:00,90.46,90.51,90.43,90.44,7828.0,87.3705,87.4188,87.3415,87.3512,7828.0
2024-05-29 11:50:00,90.43,90.47,90.39,90.4,6727.0,87.3415,87.3802,87.3029,87.3126,6727.0
2024-05-29 11:55:00,90.44,90.49,90.35,90.42,11856.0,87.3512,87.3995,87.2643,87.3319,11856.0
2024-05-29 12:00:00,90.36,90.36,90.16,90.19,7654.0,87.2739,87.2739,87.0808,87.1097,7654.0
2024-05-29 12:05:00,90.19,90.33,90.19,90.21,5694.0,87.1097,87.245,87.1097,87.1291,5694.0
2024-05-29 12:10:00,90.18,90.27,90.16,90.2,7114.0,87.1001,87.187,87.0808,87.1194,7114.0
2024-05-29 12:15:00,90.23,90.26,90.16,90.25,5755.0,87.1484,87.1773,87.0808,87.1677,5755.0
2024-05-29 12:20:00,90.22,90.23,90.14,90.17,9495.0,87.1387,87.1484,87.0614,87.0904,9495.0
2024-05-29 12:25:00,90.17,90.26,90.16,90.19,4598.0,87.0904,87.1773,87.0808,87.1097,4598.0
2024-05-29 12:30:00,90.21,90.3,90.2,90.29,3788.0,87.1291,87.216,87.1194,87.2063,3788.0
2024-05-29 12:35:00,90.27,90.3,90.22,90.22,8380.0,87.187,87.216,87.1387,87.1387,8380.0
2024-05-29 12:40:00,90.25,90.32,90.25,90.29,5281.0,87.1677,87.2353,87.1677,87.2063,5281.0
2024-05-29 12:45:00,90.32,90.37,90.31,90.34,4372.0,87.2353,87.2836,87.2256,87.2546,4372.0
2024-05-29 12:50:00,90.36,90.6,90.36,90.6,7079.0,87.2739,87.5057,87.2739,87.5057,7079.0
2024-05-29 12:55:00,90.59,90.64,90.58,90.59,8423.0,87.4961,87.5444,87.4864,87.4961,8423.0
2024-05-29 13:00:00,90.63,90.65,90.37,90.43,11147.0,87.5347,87.554,87.2836,87.3415,11147.0
2024-05-29 13:05:00,90.39,90.47,90.33,90.42,7144.0,87.3029,87.3802,87.245,87.3319,7144.0
2024-05-29 13:10:00,90.38,90.45,90.35,90.4,7615.0,87.2932,87.3609,87.2643,87.3126,7615.0
2024-05-29 13:15:00,90.36,90.45,90.33,90.41,5844.0,87.2739,87.3609,87.245,87.3222,5844.0
2024-05-29 13:20:00,90.41,90.48,90.41,90.46,3887.0,87.3222,87.3898,87.3222,87.3705,3887.0
2024-05-29 13:25:00,90.44,90.51,90.44,90.46,12135.0,87.3512,87.4188,87.3512,87.3705,12135.0
2024-05-29 13:30:00,90.5,90.56,90.46,90.49,13536.0,87.4091,87.4671,87.3705,87.3995,13536.0
2024-05-29 13:35:00,90.48,90.56,90.4,90.53,17641.0,87.3898,87.4671,87.3126,87.4381,17641.0
2024-05-29 13:40:00,90.53,90.56,90.42,90.44,10658.0,87.4381,87.4671,87.3319,87.3512,10658.0
2024-05-29 13:45:00,90.44,90.51,90.41,90.51,3816.0,87.3512,87.4188,87.3222,87.4188,3816.0
2024-05-29 13:50:00,90.52,90.57,90.49,90.57,7147.0,87.4285,87.4768,87.3995,87.4768,7147.0
2024-05-29 13:55:00,90.52,90.56,90.48,90.5,7229.0,87.4285,87.4671,87.3898,87.4091,7229.0
2024-05-29 14:00:00,90.5,90.5,90.43,90.44,11412.0,87.4091,87.4091,87.3415,87.3512,11412.0
2024-05-29 14:05:00,90.45,90.53,90.42,90.53,10343.0,87.3609,87.4381,87.3319,87.4381,10343.0
2024-05-29 14:10:00,90.54,90.55,90.5,90.54,3563.0,87.4478,87.4574,87.4091,87.4478,3563.0
2024-05-29 14:15:00,90.54,90.55,90.48,90.55,5318.0,87.4478,87.4574,87.3898,87.4574,5318.0
2024-05-29 14:20:00,90.55,90.58,90.51,90.53,11750.0,87.4574,87.4864,87.4188,87.4381,11750.0
2024-05-29 14:25:00,90.54,90.58,90.4,90.41,6247.0,87.4478,87.4864,87.3126,87.3222,6247.0
2024-05-29 14:30:00,90.38,90.4,90.28,90.34,11435.0,87.2932,87.3126,87.1967,87.2546,11435.0
2024-05-29 14:35:00,90.32,90.33,90.28,90.29,8795.0,87.2353,87.245,87.1967,87.2063,8795.0
2024-05-29 14:40:00,90.31,90.45,90.3,90.42,4005.0,87.2256,87.3609,87.216,87.3319,4005.0
2024-05-29 14:45:00,90.38,90.39,90.3,90.38,5190.0,87.2932,87.3029,87.216,87.2932,5190.0
2024-05-29 14:50:00,90.38,90.41,90.19,90.2,11724.0,87.2932,87.3222,87.1097,87.1194,11724.0
2024-05-29 14:55:00,90.2,90.32,90.2,90.3,18036.0,87.1194,87.2353,87.1194,87.216,18036.0
2024-05-29 15:00:00,90.35,90.36,90.22,90.29,13502.0,87.2643,87.2739,87.1387,87.2063,13502.0
2024-05-29 15:05:00,90.31,90.36,90.26,90.27,22674.0,87.2256,87.2739,87.1773,87.187,22674.0
2024-05-29 15:10:00,90.28,90.3,90.19,90.25,11059.0,87.1967,87.216,87.1097,87.1677,11059.0
2024-05-29 15:15:00,90.22,90.25,90.2,90.22,6417.0,87.1387,87.1677,87.1194,87.1387,6417.0
2024-05-29 15:20:00,90.22,90.39,90.22,90.37,22374.0,87.1387,87.3029,87.1387,87.2836,22374.0
2024-05-29 15:25:00,90.37,90.43,90.32,90.34,11902.0,87.2836,87.3415,87.2353,87.2546,11902.0
2024-05-29 15:30:00,90.31,90.34,90.24,90.33,7912.0,87.2256,87.2546,87.158,87.245,7912.0
2024-05-29 15:35:00,90.3,90.48,90.26,90.47,8483.0,87.216,87.3898,87.1773,87.3802,8483.0
2024-05-29 15:40:00,90.42,90.47,90.33,90.35,11167.0,87.3319,87.3802,87.245,87.2643,11167.0
2024-05-29 15:45:00,90.33,90.39,90.3,90.33,12610.0,87.245,87.3029,87.216,87.245,12610.0
2024-05-29 15:50:00,90.35,90.43,90.08,90.15,31425.0,87.2643,87.3415,87.0035,87.0711,31425.0
2024-05-29 15:55:00,90.17,90.2,89.9,90.01,164149.0,87.0904,87.1194,86.8296,86.9359,164149.0
2024-05-30 09:30:00,90.72,90.72,90.0,90.38,27115.0,87.6216,87.6216,86.9262,87.2932,27115.0
2024-05-30 09:35:00,90.35,90.5,90.09,90.16,9331.0,87.2643,87.4091,87.0131,87.0808,9331.0
2024-05-30 09:40:00,90.2,90.3,90.04,90.29,7253.0,87.1194,87.216,86.9649,87.2063,7253.0
2024-05-30 09:45:00,90.22,90.3,90.0,90.0,4139.0,87.1387,87.216,86.9262,86.9262,4139.0
2024-05-30 09:50:00,90.0,90.43,90.0,90.37,3902.0,86.9262,87.3415,86.9262,87.2836,3902.0
2024-05-30 09:55:00,90.4,90.41,90.25,90.31,2156.0,87.3126,87.3222,87.1677,87.2256,2156.0
2024-05-30 10:00:00,90.36,90.36,90.11,90.23,4658.0,87.2739,87.2739,87.0325,87.1484,4658.0
2024-05-30 10:05:00,90.28,90.5,90.28,90.43,7968.0,87.1967,87.4091,87.1967,87.3415,7968.0
2024-05-30 10:10:00,90.42,90.42,90.08,90.19,14857.0,87.3319,87.3319,87.0035,87.1097,14857.0
2024-05-30 10:15:00,90.15,90.38,90.15,90.28,4842.0,87.0711,87.2932,87.0711,87.1967,4842.0
2024-05-30 10:20:00,90.27,90.55,90.25,90.52,5316.0,87.187,87.4574,87.1677,87.4285,5316.0
2024-05-30 10:25:00,90.56,90.56,90.32,90.43,16406.0,87.4671,87.4671,87.2353,87.3415,16406.0
2024-05-30 10:30:00,90.43,90.58,90.4,90.47,9849.0,87.3415,87.4864,87.3126,87.3802,9849.0
2024-05-30 10:35:00,90.44,90.61,90.37,90.37,4340.0,87.3512,87.5154,87.2836,87.2836,4340.0
2024-05-30 10:40:00,90.29,90.44,90.25,90.32,30830.0,87.2063,87.3512,87.1677,87.2353,30830.0
2024-05-30 10:45:00,90.31,90.51,90.3,90.51,3278.0,87.2256,87.4188,87.216,87.4188,3278.0
2024-05-30 10:50:00,90.57,90.88,90.57,90.75,27440.0,87.4768,87.7762,87.4768,87.6506,27440.0
2024-05-30 10:55:00,90.72,90.76,90.63,90.74,5048.0,87.6216,87.6603,87.5347,87.641,5048.0
2024-05-30 11:00:00,90.73,90.76,90.58,90.59,6651.0,87.6313,87.6603,87.4864,87.4961,6651.0
2024-05-30 11:05:00,90.56,90.61,90.49,90.58,2938.0,87.4671,87.5154,87.3995,87.4864,2938.0
2024-05-30 11:10:00,90.56,90.58,90.4,90.51,4932.0,87.4671,87.4864,87.3126,87.4188,4932.0
2024-05-30 11:15:00,90.49,90.64,90.48,90.64,1667.0,87.3995,87.5444,87.3898,87.5444,1667.0
2024-05-30 11:20:00,90.65,90.69,90.63,90.68,2000.0,87.554,87.5927,87.5347,87.583,2000.0
2024-05-30 11:25:00,90.68,90.77,90.51,90.58,8060.0,87.583,87.6699,87.4188,87.4864,8060.0
2024-05-30 11:30:00,90.59,90.78,90.58,90.75,3698.0,87.4961,87.6796,87.4864,87.6506,3698.0
2024-05-30 11:35:00,90.72,90.72,90.6,90.65,5201.0,87.6216,87.6216,87.5057,87.554,5201.0
2024-05-30 11:40:00,90.66,90.71,90.62,90.63,8929.0,87.5637,87.612,87.525,87.5347,8929.0
2024-05-30 11:45:00,90.63,90.78,90.62,90.75,2301.0,87.5347,87.6796,87.525,87.6506,2301.0
2024-05-30 11:50:00,90.76,90.83,90.74,90.74,4831.0,87.6603,87.7279,87.641,87.641,4831.0
2024-05-30 11:55:00,90.75,90.9,90.72,90.79,12963.0,87.6506,87.7955,87.6216,87.6892,12963.0
2024-05-30 12:00:00,90.82,91.03,90.79,91.0,9417.0,87.7182,87.921,87.6892,87.8921,9417.0
2024-05-30 12:05:00,91.05,91.12,90.99,90.99,7478.0,87.9404,88.008,87.8824,87.8824,7478.0
2024-05-30 12:10:00,90.99,91.02,90.94,90.95,2486.0,87.8824,87.9114,87.8341,87.8438,2486.0
2024-05-30 12:15:00,90.92,91.08,90.92,91.08,5671.0,87.8148,87.9693,87.8148,87.9693,5671.0
2024-05-30 12:20:00,91.09,91.18,91.09,91.16,9657.0,87.979,88.0659,87.979,88.0466,9657.0
2024-05-30 12:25:00,91.2,91.2,91.13,91.15,5386.0,88.0852,88.0852,88.0176,88.0369,5386.0
2024-05-30 12:30:00,91.09,91.18,91.08,91.18,16006.0,87.979,88.0659,87.9693,88.0659,16006.0
2024-05-30 12:35:00,91.18,91.2,91.04,91.15,48338.0,88.0659,88.0852,87.9307,88.0369,48338.0
2024-05-30 12:40:00,91.17,91.21,91.1,91.1,7195.0,88.0563,88.0949,87.9887,87.9887,7195.0
2024-05-30 12:45:00,91.11,91.39,91.1,91.35,22396.0,87.9983,88.2688,87.9887,88.2301,22396.0
2024-05-30 12:50:00,91.34,91.5,91.28,91.4,20170.0,88.2205,88.375,88.1625,88.2784,20170.0
2024-05-30 12:55:00,91.42,91.47,91.37,91.44,7506.0,88.2977,88.346,88.2494,88.317,7506.0
2024-05-30 13:00:00,91.41,91.58,91.37,91.42,15588.0,88.2881,88.4523,88.2494,88.2977,15588.0
2024-05-30 13:05:00,91.45,91.49,91.36,91.49,7752.0,88.3267,88.3653,88.2398,88.3653,7752.0
2024-05-30 13:10:00,91.54,91.62,91.53,91.54,6648.0,88.4136,88.4909,88.404,88.4136,6648.0
2024-05-30 13:15:00,91.53,91.53,91.44,91.46,8240.0,88.404,88.404,88.317,88.3364,8240.0
2024-05-30 13:20:00,91.44,91.44,91.36,91.39,4845.0,88.317,88.317,88.2398,88.2688,4845.0
2024-05-30 13:25:00,91.37,91.37,91.23,91.27,8835.0,88.2494,88.2494,88.1142,88.1528,8835.0
2024-05-30 13:30:00,91.23,91.26,91.09,91.22,10464.0,88.1142,88.1432,87.979,88.1046,10464.0
2024-05-30 13:35:00,91.18,91.23,91.14,91.18,3872.0,88.0659,88.1142,88.0273,88.0659,3872.0
2024-05-30 13:40:00,91.14,91.29,91.14,91.25,8374.0,88.0273,88.1722,88.0273,88.1335,8374.0
2024-05-30 13:45:00,91.25,91.28,91.2,91.24,4540.0,88.1335,88.1625,88.0852,88.1239,4540.0
2024-05-30 13:50:00,91.24,91.24,91.07,91.14,4301.0,88.1239,88.1239,87.9597,88.0273,4301.0
2024-05-30 13:55:00,91.16,91.17,91.06,91.06,12941.0,88.0466,88.0563,87.95,87.95,12941.0
2024-05-30 14:00:00,91.04,91.04,90.86,90.87,2117.0,87.9307,87.9307,87.7569,87.7665,2117.0
2024-05-30 14:05:00,90.82,90.98,90.82,90.91,3244.0,87.7182,87.8728,87.7182,87.8051,3244.0
2024-05-30 14:10:00,90.91,91.05,90.9,90.94,11512.0,87.8051,87.9404,87.7955,87.8341,11512.0
2024-05-30 14:15:00,90.93,90.93,90.72,90.92,16075.0,87.8245,87.8245,87.6216,87.8148,16075.0
2024-05-30 14:20:00,90.99,90.99,90.82,90.87,4114.0,87.8824,87.8824,87.7182,87.7665,4114.0
2024-05-30 14:25:00,90.86,90.86,90.74,90.82,3846.0,87.7569,87.7569,87.641,87.7182,3846.0
2024-05-30 14:30:00,90.84,90.92,90.82,90.85,4802.0,87.7375,87.8148,87.7182,87.7472,4802.0
2024-05-30 14:35:00,90.84,90.85,90.75,90.79,3550.0,87.7375,87.7472,87.6506,87.6892,3550.0
2024-05-30 14:40:00,90.83,90.83,90.75,90.8,3904.0,87.7279,87.7279,87.6506,87.6989,3904.0
2024-05-30 14:45:00,90.8,90.88,90.8,90.86,5150.0,87.6989,87.7762,87.6989,87.7569,5150.0
2024-05-30 14:50:00,90.84,90.85,90.79,90.81,7283.0,87.7375,87.7472,87.6892,87.7086,7283.0
2024-05-30 14:55:00,90.83,90.84,90.75,90.83,7192.0,87.7279,87.7375,87.6506,87.7279,7192.0
2024-05-30 15:00:00,90.81,90.88,90.64,90.75,8455.0,87.7086,87.7762,87.5444,87.6506,8455.0
2024-05-30 15:05:00,90.78,90.83,90.77,90.82,5353.0,87.6796,87.7279,87.6699,87.7182,5353.0
2024-05-30 15:10:00,90.81,90.95,90.78,90.93,6557.0,87.7086,87.8438,87.6796,87.8245,6557.0
2024-05-30 15:15:00,90.92,90.95,90.75,90.85,4013.0,87.8148,87.8438,87.6506,87.7472,4013.0
2024-05-30 15:20:00,90.83,90.83,90.53,90.54,8991.0,87.7279,87.7279,87.4381,87.4478,8991.0
2024-05-30 15:25:00,90.57,90.74,90.56,90.74,10000.0,87.4768,87.641,87.4671,87.641,10000.0
2024-05-30 15:30:00,90.74,90.76,90.43,90.46,11677.0,87.641,87.6603,87.3415,87.3705,11677.0
2024-05-30 15:35:00,90.47,90.49,90.38,90.47,7013.0,87.3802,87.3995,87.2932,87.3802,7013.0
2024-05-30 15:40:00,90.47,90.54,90.44,90.5,10351.0,87.3802,87.4478,87.3512,87.4091,10351.0
2024-05-30 15:45:00,90.48,90.51,90.16,90.19,28646.0,87.3898,87.4188,87.0808,87.1097,28646.0
2024-05-30 15:50:00,90.21,90.8,90.17,90.75,65131.0,87.1291,87.6989,87.0904,87.6506,65131.0
2024-05-30 15:55:00,90.79,90.88,90.6,90.69,175008.0,87.6892,87.7762,87.5057,87.5927,175008.0
2024-05-31 09:30:00,91.0,91.7,91.0,91.46,35607.0,87.8921,88.5682,87.8921,88.3364,35607.0
2024-05-31 09:35:00,91.55,91.98,91.55,91.83,4285.0,88.4233,88.8386,88.4233,88.6937,4285.0
2024-05-31 09:40:00,91.9,92.36,91.9,92.17,7039.0,88.7613,89.2056,88.7613,89.0221,7039.0
2024-05-31 09:45:00,92.14,92.28,91.75,91.91,10032.0,88.9931,89.1284,88.6165,88.771,10032.0
2024-05-31 09:50:00,91.83,91.91,91.56,91.59,5601.0,88.6937,88.771,88.4329,88.4619,5601.0
2024-05-31 09:55:00,91.59,91.59,91.22,91.38,9572.0,88.4619,88.4619,88.1046,88.2591,9572.0
2024-05-31 10:00:00,91.32,91.32,91.18,91.31,6575.0,88.2011,88.2011,88.0659,88.1915,6575.0
2024-05-31 10:05:00,91.23,91.68,91.21,91.68,7142.0,88.1142,88.5488,88.0949,88.5488,7142.0
2024-05-31 10:10:00,91.65,91.65,91.34,91.35,7657.0,88.5199,88.5199,88.2205,88.2301,7657.0
2024-05-31 10:15:00,91.32,91.41,91.24,91.33,6051.0,88.2011,88.2881,88.1239,88.2108,6051.0
2024-05-31 10:20:00,91.27,91.48,91.22,91.22,7177.0,88.1528,88.3557,88.1046,88.1046,7177.0
2024-05-31 10:25:00,91.29,91.44,91.19,91.19,8674.0,88.1722,88.317,88.0756,88.0756,8674.0
2024-05-31 10:30:00,91.16,91.19,90.96,91.06,38183.0,88.0466,88.0756,87.8534,87.95,38183.0
2024-05-31 10:35:00,91.0,91.04,90.89,91.01,6049.0,87.8921,87.9307,87.7858,87.9017,6049.0
2024-05-31 10:40:00,90.98,90.98,90.52,90.61,13482.0,87.8728,87.8728,87.4285,87.5154,13482.0
2024-05-31 10:45:00,90.6,90.7,90.4,90.61,24876.0,87.5057,87.6023,87.3126,87.5154,24876.0
2024-05-31 10:50:00,90.64,90.74,90.55,90.63,8975.0,87.5444,87.641,87.4574,87.5347,8975.0
2024-05-31 10:55:00,90.67,90.91,90.67,90.82,4351.0,87.5733,87.8051,87.5733,87.7182,4351.0
2024-05-31 11:00:00,90.83,90.83,90.58,90.6,2885.0,87.7279,87.7279,87.4864,87.5057,2885.0
2024-05-31 11:05:00,90.65,90.69,90.43,90.56,3856.0,87.554,87.5927,87.3415,87.4671,3856.0
2024-05-31 11:10:00,90.65,90.66,90.55,90.59,8187.0,87.554,87.5637,87.4574,87.4961,8187.0
2024-05-31 11:15:00,90.62,90.62,90.4,90.4,4564.0,87.525,87.525,87.3126,87.3126,4564.0
2024-05-31 11:20:00,90.35,90.46,90.29,90.44,3008.0,87.2643,87.3705,87.2063,87.3512,3008.0
2024-05-31 11:25:00,90.44,90.44,90.34,90.36,3050.0,87.3512,87.3512,87.2546,87.2739,3050.0
2024-05-31 11:30:00,90.33,90.33,90.11,90.17,8779.0,87.245,87.245,87.0325,87.0904,8779.0
2024-05-31 11:35:00,90.21,90.37,90.05,90.05,6740.0,87.1291,87.2836,86.9745,86.9745,6740.0
2024-05-31 11:40:00,90.07,90.09,89.97,89.99,5814.0,86.9938,87.0131,86.8972,86.9166,5814.0
2024-05-31 11:45:00,90.0,90.05,89.94,90.0,17196.0,86.9262,86.9745,86.8683,86.9262,17196.0
2024-05-31 11:50:00,90.02,90.05,89.92,89.92,6305.0,86.9455,86.9745,86.849,86.849,6305.0
2024-05-31 11:55:00,89.95,89.98,89.79,89.8,4514.0,86.8779,86.9069,86.7234,86.7331,4514.0
2024-05-31 12:00:00,89.67,89.81,89.64,89.81,5067.0,86.6075,86.7427,86.5785,86.7427,5067.0
2024-05-31 12:05:00,89.81,89.83,89.71,89.76,5117.0,86.7427,86.762,86.6461,86.6944,5117.0
2024-05-31 12:10:00,89.73,89.84,89.67,89.76,3922.0,86.6654,86.7717,86.6075,86.6944,3922.0
2024-05-31 12:15:00,89.73,89.78,89.71,89.71,3551.0,86.6654,86.7137,86.6461,86.6461,3551.0
2024-05-31 12:20:00,89.68,89.76,89.56,89.76,4578.0,86.6172,86.6944,86.5013,86.6944,4578.0
2024-05-31 12:25:00,89.79,89.85,89.74,89.81,7263.0,86.7234,86.7813,86.6751,86.7427,7263.0
2024-05-31 12:30:00,89.81,89.81,89.57,89.59,9945.0,86.7427,86.7427,86.5109,86.5302,9945.0
2024-05-31 12:35:00,89.61,89.65,89.53,89.65,2081.0,86.5495,86.5882,86.4723,86.5882,2081.0
2024-05-31 12:40:00,89.66,89.91,89.64,89.91,6344.0,86.5978,86.8393,86.5785,86.8393,6344.0
2024-05-31 12:45:00,89.95,89.96,89.71,89.81,5836.0,86.8779,86.8876,86.6461,86.7427,5836.0
2024-05-31 12:50:00,89.79,89.86,89.78,89.81,556.0,86.7234,86.791,86.7137,86.7427,556.0
2024-05-31 12:55:00,89.82,89.91,89.82,89.9,3376.0,86.7524,86.8393,86.7524,86.8296,3376.0
2024-05-31 13:00:00,89.87,90.13,89.87,90.08,2825.0,86.8007,87.0518,86.8007,87.0035,2825.0
2024-05-31 13:05:00,90.06,90.16,90.0,90.09,3849.0,86.9842,87.0808,86.9262,87.0131,3849.0
2024-05-31 13:10:00,90.14,90.14,90.0,90.0,5014.0,87.0614,87.0614,86.9262,86.9262,5014.0
2024-05-31 13:15:00,90.02,90.02,89.83,89.92,7467.0,86.9455,86.9455,86.762,86.849,7467.0
2024-05-31 13:20:00,89.95,90.06,89.89,90.06,3343.0,86.8779,86.9842,86.82,86.9842,3343.0
2024-05-31 13:25:00,90.13,90.21,90.09,90.14,3185.0,87.0518,87.1291,87.0131,87.0614,3185.0
2024-05-31 13:30:00,90.2,90.3,90.2,90.27,2503.0,87.1194,87.216,87.1194,87.187,2503.0
2024-05-31 13:35:00,90.27,90.44,90.23,90.42,5466.0,87.187,87.3512,87.1484,87.3319,5466.0
2024-05-31 13:40:00,90.45,90.46,90.4,90.4,2556.0,87.3609,87.3705,87.3126,87.3126,2556.0
2024-05-31 13:45:00,90.45,90.47,90.35,90.38,3822.0,87.3609,87.3802,87.2643,87.2932,3822.0
2024-05-31 13:50:00,90.38,90.49,90.35,90.38,5554.0,87.2932,87.3995,87.2643,87.2932,5554.0
2024-05-31 13:55:00,90.42,90.48,90.33,90.33,4715.0,87.3319,87.3898,87.245,87.245,4715.0
2024-05-31 14:00:00,90.3,90.35,90.23,90.27,6479.0,87.216,87.2643,87.1484,87.187,6479.0
2024-05-31 14:05:00,90.3,90.38,90.27,90.31,4191.0,87.216,87.2932,87.187,87.2256,4191.0
2024-05-31 14:10:00,90.3,90.41,90.27,90.39,4067.0,87.216,87.3222,87.187,87.3029,4067.0
2024-05-31 14:15:00,90.38,90.42,90.35,90.42,3028.0,87.2932,87.3319,87.2643,87.3319,3028.0
2024-05-31 14:20:00,90.4,90.58,90.39,90.52,8110.0,87.3126,87.4864,87.3029,87.4285,8110.0
2024-05-31 14:25:00,90.51,90.55,90.45,90.5,3711.0,87.4188,87.4574,87.3609,87.4091,3711.0
2024-05-31 14:30:00,90.54,90.6,90.5,90.52,4946.0,87.4478,87.5057,87.4091,87.4285,4946.0
2024-05-31 14:35:00,90.51,90.65,90.5,90.64,2187.0,87.4188,87.554,87.4091,87.5444,2187.0
2024-05-31 14:40:00,90.65,90.86,90.65,90.86,4198.0,87.554,87.7569,87.554,87.7569,4198.0
2024-05-31 14:45:00,90.92,91.01,90.81,90.83,5314.0,87.8148,87.9017,87.7086,87.7279,5314.0
2024-05-31 14:50:00,90.82,90.83,90.73,90.79,3952.0,87.7182,87.7279,87.6313,87.6892,3952.0
2024-05-31 14:55:00,90.8,90.92,90.78,90.86,7494.0,87.6989,87.8148,87.6796,87.7569,7494.0
2024-05-31 15:00:00,90.83,90.99,90.83,90.89,7677.0,87.7279,87.8824,87.7279,87.7858,7677.0
2024-05-31 15:05:00,90.89,91.13,90.89,91.08,9079.0,87.7858,88.0176,87.7858,87.9693,9079.0
2024-05-31 15:10:00,91.11,91.3,91.11,91.28,12178.0,87.9983,88.1818,87.9983,88.1625,12178.0
2024-05-31 15:15:00,91.27,91.38,91.19,91.32,9505.0,88.1528,88.2591,88.0756,88.2011,9505.0
2024-05-31 15:20:00,91.32,91.54,91.28,91.53,8767.0,88.2011,88.4136,88.1625,88.404,8767.0
2024-05-31 15:25:00,91.55,91.67,91.51,91.63,12313.0,88.4233,88.5392,88.3847,88.5006,12313.0
2024-05-31 15:30:00,91.61,91.89,91.6,91.76,12299.0,88.4812,88.7517,88.4716,88.6261,12299.0
2024-05-31 15:35:00,91.76,91.78,91.7,91.74,12408.0,88.6261,88.6454,88.5682,88.6068,12408.0
2024-05-31 15:40:00,91.75,92.02,91.75,91.93,24660.0,88.6165,88.8772,88.6165,88.7903,24660.0
2024-05-31 15:45:00,91.95,92.12,91.88,92.05,37901.0,88.8096,88.9738,88.742,88.9062,37901.0
2024-05-31 15:50:00,92.03,92.45,91.87,92.4,102032.0,88.8869,89.2925,88.7324,89.2443,102032.0
2024-05-31 15:55:00,92.42,92.75,92.37,92.68,163279.0,89.2636,89.5823,89.2153,89.5147,163279.0
2024-06-03 09:30:00,93.31,93.38,92.37,92.44,40523.0,90.1232,90.1908,89.2153,89.2829,40523.0
2024-06-03 09:35:00,92.49,92.69,92.06,92.51,8663.0,89.3312,89.5244,88.9159,89.3505,8663.0
2024-06-03 09:40:00,92.52,92.52,91.89,92.13,29318.0,89.3602,89.3602,88.7517,88.9835,29318.0
2024-06-03 09:45:00,92.15,92.15,91.84,91.85,19966.0,89.0028,89.0028,88.7034,88.713,19966.0
2024-06-03 09:50:00,91.8,91.93,91.56,91.78,15527.0,88.6647,88.7903,88.4329,88.6454,15527.0
2024-06-03 09:55:00,91.73,91.76,91.51,91.6,26867.0,88.5971,88.6261,88.3847,88.4716,26867.0
2024-06-03 10:00:00,91.69,91.99,91.69,91.98,15476.0,88.5585,88.8483,88.5585,88.8386,15476.0
2024-06-03 10:05:00,92.02,92.33,92.0,92.18,14200.0,88.8772,89.1766,88.8579,89.0318,14200.0
2024-06-03 10:10:00,92.28,92.4,92.1,92.27,6055.0,89.1284,89.2443,88.9545,89.1187,6055.0
2024-06-03 10:15:00,92.33,92.44,91.98,91.98,10512.0,89.1766,89.2829,88.8386,88.8386,10512.0
2024-06-03 10:20:00,91.97,92.11,91.76,92.08,7924.0,88.8289,88.9642,88.6261,88.9352,7924.0
2024-06-03 10:25:00,92.12,92.22,92.05,92.06,4640.0,88.9738,89.0704,88.9062,88.9159,4640.0
2024-06-03 10:30:00,92.05,92.05,91.81,91.81,7221.0,88.9062,88.9062,88.6744,88.6744,7221.0
2024-06-03 10:35:00,91.79,91.79,91.56,91.72,6584.0,88.6551,88.6551,88.4329,88.5875,6584.0
2024-06-03 10:40:00,91.72,91.81,91.52,91.6,8087.0,88.5875,88.6744,88.3943,88.4716,8087.0
2024-06-03 10:45:00,91.64,91.71,91.4,91.41,8079.0,88.5102,88.5778,88.2784,88.2881,8079.0
2024-06-03 10:50:00,91.42,91.42,91.09,91.09,12889.0,88.2977,88.2977,87.979,87.979,12889.0
2024-06-03 10:55:00,91.0,91.19,90.94,91.09,10284.0,87.8921,88.0756,87.8341,87.979,10284.0
2024-06-03 11:00:00,91.09,91.23,91.01,91.18,8094.0,87.979,88.1142,87.9017,88.0659,8094.0
2024-06-03 11:05:00,91.2,91.2,91.02,91.14,7919.0,88.0852,88.0852,87.9114,88.0273,7919.0
2024-06-03 11:10:00,91.13,91.37,91.13,91.31,6700.0,88.0176,88.2494,88.0176,88.1915,6700.0
2024-06-03 11:15:00,91.28,91.29,91.19,91.22,7652.0,88.1625,88.1722,88.0756,88.1046,7652.0
2024-06-03 11:20:00,91.25,91.39,91.25,91.35,4181.0,88.1335,88.2688,88.1335,88.2301,4181.0
2024-06-03 11:25:00,91.37,91.57,91.37,91.55,8414.0,88.2494,88.4426,88.2494,88.4233,8414.0
2024-06-03 11:30:00,91.52,91.57,91.28,91.52,18021.0,88.3943,88.4426,88.1625,88.3943,18021.0
2024-06-03 11:35:00,91.48,91.66,91.45,91.56,8231.0,88.3557,88.5295,88.3267,88.4329,8231.0
2024-06-03 11:40:00,91.56,91.58,91.35,91.58,9549.0,88.4329,88.4523,88.2301,88.4523,9549.0
2024-06-03 11:45:00,91.58,91.59,91.38,91.47,6105.0,88.4523,88.4619,88.2591,88.346,6105.0
2024-06-03 11:50:00,91.48,91.56,91.39,91.51,6366.0,88.3557,88.4329,88.2688,88.3847,6366.0
2024-06-03 11:55:00,91.49,91.51,91.37,91.44,6295.0,88.3653,88.3847,88.2494,88.317,6295.0
2024-06-03 12:00:00,91.47,91.55,91.34,91.42,7045.0,88.346,88.4233,88.2205,88.2977,7045.0
2024-06-03 12:05:00,91.4,91.4,91.25,91.36,6636.0,88.2784,88.2784,88.1335,88.2398,6636.0
2024-06-03 12:10:00,91.38,91.47,91.09,91.09,11102.0,88.2591,88.346,87.979,87.979,11102.0
2024-06-03 12:15:00,91.11,91.22,91.09,91.19,6593.0,87.9983,88.1046,87.979,88.0756,6593.0
2024-06-03 12:20:00,91.17,91.26,91.07,91.13,6221.0,88.0563,88.1432,87.9597,88.0176,6221.0
2024-06-03 12:25:00,91.15,91.21,91.01,91.02,8377.0,88.0369,88.0949,87.9017,87.9114,8377.0
2024-06-03 12:30:00,91.0,91.06,90.8,90.83,13441.0,87.8921,87.95,87.6989,87.7279,13441.0
2024-06-03 12:35:00,90.83,90.98,90.78,90.95,7549.0,87.7279,87.8728,87.6796,87.8438,7549.0
2024-06-03 12:40:00,90.95,90.97,90.88,90.96,4087.0,87.8438,87.8631,87.7762,87.8534,4087.0
2024-06-03 12:45:00,90.93,90.97,90.86,90.89,14195.0,87.8245,87.8631,87.7569,87.7858,14195.0
2024-06-03 12:50:00,90.89,90.89,90.67,90.83,6960.0,87.7858,87.7858,87.5733,87.7279,6960.0
2024-06-03 12:55:00,90.84,90.84,90.74,90.75,5911.0,87.7375,87.7375,87.641,87.6506,5911.0
2024-06-03 13:00:00,90.73,90.75,90.62,90.65,5896.0,87.6313,87.6506,87.525,87.554,5896.0
2024-06-03 13:05:00,90.65,90.71,90.58,90.58,4045.0,87.554,87.612,87.4864,87.4864,4045.0
2024-06-03 13:10:00,90.58,90.6,90.37,90.54,11322.0,87.4864,87.5057,87.2836,87.4478,11322.0
2024-06-03 13:15:00,90.51,90.74,90.47,90.7,4546.0,87.4188,87.641,87.3802,87.6023,4546.0
2024-06-03 13:20:00,90.72,90.8,90.69,90.75,6640.0,87.6216,87.6989,87.5927,87.6506,6640.0
2024-06-03 13:25:00,90.76,90.95,90.65,90.91,11615.0,87.6603,87.8438,87.554,87.8051,11615.0
2024-06-03 13:30:00,90.92,91.15,90.9,91.09,8671.0,87.8148,88.0369,87.7955,87.979,8671.0
2024-06-03 13:35:00,91.08,91.21,91.03,91.15,3405.0,87.9693,88.0949,87.921,88.0369,3405.0
2024-06-03 13:40:00,91.15,91.17,91.1,91.12,5034.0,88.0369,88.0563,87.9887,88.008,5034.0
2024-06-03 13:45:00,91.12,91.16,91.01,91.03,3816.0,88.008,88.0466,87.9017,87.921,3816.0
2024-06-03 13:50:00,90.98,91.05,90.96,91.03,4957.0,87.8728,87.9404,87.8534,87.921,4957.0
2024-06-03 13:55:00,91.02,91.05,90.93,90.98,6261.0,87.9114,87.9404,87.8245,87.8728,6261.0
2024-06-03 14:00:00,90.98,91.12,90.96,91.11,11297.0,87.8728,88.008,87.8534,87.9983,11297.0
2024-06-03 14:05:00,91.13,91.15,91.05,91.14,4344.0,88.0176,88.0369,87.9404,88.0273,4344.0
2024-06-03 14:10:00,91.14,91.15,90.98,90.99,7291.0,88.0273,88.0369,87.8728,87.8824,7291.0
2024-06-03 14:15:00,91.0,91.21,91.0,91.18,7137.0,87.8921,88.0949,87.8921,88.0659,7137.0
2024-06-03 14:20:00,91.2,91.28,91.16,91.22,11875.0,88.0852,88.1625,88.0466,88.1046,11875.0
2024-06-03 14:25:00,91.22,91.25,91.02,91.03,5175.0,88.1046,88.1335,87.9114,87.921,5175.0
2024-06-03 14:30:00,91.04,91.23,91.02,91.21,6084.0,87.9307,88.1142,87.9114,88.0949,6084.0
2024-06-03 14:35:00,91.21,91.29,91.2,91.27,3170.0,88.0949,88.1722,88.0852,88.1528,3170.0
2024-06-03 14:40:00,91.29,91.37,91.2,91.22,6421.0,88.1722,88.2494,88.0852,88.1046,6421.0
2024-06-03 14:45:00,91.23,91.26,91.19,91.24,5158.0,88.1142,88.1432,88.0756,88.1239,5158.0
2024-06-03 14:50:00,91.24,91.24,91.12,91.16,8971.0,88.1239,88.1239,88.008,88.0466,8971.0
2024-06-03 14:55:00,91.17,91.24,91.11,91.21,9157.0,88.0563,88.1239,87.9983,88.0949,9157.0
2024-06-03 15:00:00,91.22,91.3,91.17,91.23,6748.0,88.1046,88.1818,88.0563,88.1142,6748.0
2024-06-03 15:05:00,91.24,91.24,91.16,91.22,6440.0,88.1239,88.1239,88.0466,88.1046,6440.0
2024-06-03 15:10:00,91.23,91.33,91.2,91.28,8600.0,88.1142,88.2108,88.0852,88.1625,8600.0
2024-06-03 15:15:00,91.26,91.37,91.26,91.33,8481.0,88.1432,88.2494,88.1432,88.2108,8481.0
2024-06-03 15:20:00,91.33,91.42,91.28,91.35,9668.0,88.2108,88.2977,88.1625,88.2301,9668.0
2024-06-03 15:25:00,91.35,91.44,91.32,91.4,12019.0,88.2301,88.317,88.2011,88.2784,12019.0
2024-06-03 15:30:00,91.42,91.48,91.31,91.46,12533.0,88.2977,88.3557,88.1915,88.3364,12533.0
2024-06-03 15:35:00,91.47,91.47,91.33,91.34,13647.0,88.346,88.346,88.2108,88.2205,13647.0
2024-06-03 15:40:00,91.34,91.35,91.1,91.19,25383.0,88.2205,88.2301,87.9887,88.0756,25383.0
2024-06-03 15:45:00,91.19,91.37,91.18,91.25,14195.0,88.0756,88.2494,88.0659,88.1335,14195.0
2024-06-03 15:50:00,91.24,91.24,91.03,91.13,59908.0,88.1239,88.1239,87.921,88.0176,59908.0
2024-06-03 15:55:00,91.13,91.43,91.11,91.42,140214.0,88.0176,88.3074,87.9983,88.2977,140214.0
2024-06-04 09:30:00,91.41,91.41,90.65,90.65,19403.0,88.2881,88.2881,87.554,87.554,19403.0
2024-06-04 09:35:00,90.81,91.45,90.74,91.27,7315.0,87.7086,88.3267,87.641,88.1528,7315.0
2024-06-04 09:40:00,91.17,91.3,90.98,91.28,6968.0,88.0563,88.1818,87.8728,88.1625,6968.0
2024-06-04 09:45:00,91.27,91.38,90.86,90.91,8751.0,88.1528,88.2591,87.7569,87.8051,8751.0
2024-06-04 09:50:00,90.98,91.14,90.83,90.84,7354.0,87.8728,88.0273,87.7279,87.7375,7354.0
2024-06-04 09:55:00,90.79,90.88,90.53,90.63,5518.0,87.6892,87.7762,87.4381,87.5347,5518.0
2024-06-04 10:00:00,90.74,90.95,90.74,90.85,4055.0,87.641,87.8438,87.641,87.7472,4055.0
2024-06-04 10:05:00,90.91,90.94,90.65,90.68,6687.0,87.8051,87.8341,87.554,87.583,6687.0
2024-06-04 10:10:00,90.67,90.79,90.54,90.54,4577.0,87.5733,87.6892,87.4478,87.4478,4577.0
2024-06-04 10:15:00,90.57,90.74,90.55,90.73,9471.0,87.4768,87.641,87.4574,87.6313,9471.0
2024-06-04 10:20:00,90.75,90.85,90.65,90.76,8949.0,87.6506,87.7472,87.554,87.6603,8949.0
2024-06-04 10:25:00,90.81,90.98,90.81,90.97,5114.0,87.7086,87.8728,87.7086,87.8631,5114.0
2024-06-04 10:30:00,90.93,91.05,90.88,90.88,4367.0,87.8245,87.9404,87.7762,87.7762,4367.0
2024-06-04 10:35:00,90.71,90.76,90.58,90.66,5802.0,87.612,87.6603,87.4864,87.5637,5802.0
2024-06-04 10:40:00,90.68,90.9,90.66,90.9,4155.0,87.583,87.7955,87.5637,87.7955,4155.0
2024-06-04 10:45:00,90.94,90.94,90.69,90.72,4525.0,87.8341,87.8341,87.5927,87.6216,4525.0
2024-06-04 10:50:00,90.72,90.8,90.67,90.67,2888.0,87.6216,87.6989,87.5733,87.5733,2888.0
2024-06-04 10:55:00,90.67,90.68,90.56,90.56,3076.0,87.5733,87.583,87.4671,87.4671,3076.0
2024-06-04 11:00:00,90.54,90.66,90.52,90.6,4014.0,87.4478,87.5637,87.4285,87.5057,4014.0
2024-06-04 11:05:00,90.59,90.69,90.48,90.68,5031.0,87.4961,87.5927,87.3898,87.583,5031.0
2024-06-04 11:10:00,90.67,90.74,90.53,90.72,6505.0,87.5733,87.641,87.4381,87.6216,6505.0
2024-06-04 11:15:00,90.7,90.8,90.67,90.72,6988.0,87.6023,87.6989,87.5733,87.6216,6988.0
2024-06-04 11:20:00,90.67,90.84,90.65,90.65,4216.0,87.5733,87.7375,87.554,87.554,4216.0
2024-06-04 11:25:00,90.67,90.67,90.3,90.3,6739.0,87.5733,87.5733,87.216,87.216,6739.0
2024-06-04 11:30:00,90.29,90.33,90.21,90.25,8457.0,87.2063,87.245,87.1291,87.1677,8457.0
2024-06-04 11:35:00,90.27,90.27,90.2,90.2,5973.0,87.187,87.187,87.1194,87.1194,5973.0
2024-06-04 11:40:00,90.2,90.26,90.12,90.15,8816.0,87.1194,87.1773,87.0421,87.0711,8816.0
2024-06-04 11:45:00,90.18,90.21,90.09,90.1,4132.0,87.1001,87.1291,87.0131,87.0228,4132.0
2024-06-04 11:50:00,90.16,90.24,90.1,90.24,4983.0,87.0808,87.158,87.0228,87.158,4983.0
2024-06-04 11:55:00,90.23,90.25,90.1,90.15,3231.0,87.1484,87.1677,87.0228,87.0711,3231.0
2024-06-04 12:00:00,90.11,90.12,90.03,90.11,2517.0,87.0325,87.0421,86.9552,87.0325,2517.0
2024-06-04 12:05:00,90.1,90.1,89.93,89.96,8790.0,87.0228,87.0228,86.8586,86.8876,8790.0
2024-06-04 12:10:00,89.93,90.02,89.93,89.98,4775.0,86.8586,86.9455,86.8586,86.9069,4775.0
2024-06-04 12:15:00,89.98,90.02,89.91,89.91,4655.0,86.9069,86.9455,86.8393,86.8393,4655.0
2024-06-04 12:20:00,89.96,89.97,89.86,89.89,2400.0,86.8876,86.8972,86.791,86.82,2400.0
2024-06-04 12:25:00,89.9,90.07,89.9,90.05,2599.0,86.8296,86.9938,86.8296,86.9745,2599.0
2024-06-04 12:30:00,90.06,90.07,89.98,89.98,1732.0,86.9842,86.9938,86.9069,86.9069,1732.0
2024-06-04 12:35:00,89.98,89.98,89.86,89.86,3921.0,86.9069,86.9069,86.791,86.791,3921.0
2024-06-04 12:40:00,89.89,90.12,89.88,90.07,3170.0,86.82,87.0421,86.8103,86.9938,3170.0
2024-06-04 12:45:00,90.16,90.16,90.01,90.04,2526.0,87.0808,87.0808,86.9359,86.9649,2526.0
2024-06-04 12:50:00,90.0,90.0,89.83,89.88,3851.0,86.9262,86.9262,86.762,86.8103,3851.0
2024-06-04 12:55:00,89.92,89.94,89.84,89.93,2756.0,86.849,86.8683,86.7717,86.8586,2756.0
2024-06-04 13:00:00,89.93,89.99,89.76,89.78,11227.0,86.8586,86.9166,86.6944,86.7137,11227.0
2024-06-04 13:05:00,89.81,89.86,89.8,89.84,15508.0,86.7427,86.791,86.7331,86.7717,15508.0
2024-06-04 13:10:00,89.89,89.92,89.87,89.89,3400.0,86.82,86.849,86.8007,86.82,3400.0
2024-06-04 13:15:00,89.88,89.93,89.84,89.9,14715.0,86.8103,86.8586,86.7717,86.8296,14715.0
2024-06-04 13:20:00,89.93,89.96,89.88,89.88,3501.0,86.8586,86.8876,86.8103,86.8103,3501.0
2024-06-04 13:25:00,89.88,89.91,89.77,89.91,3825.0,86.8103,86.8393,86.7041,86.8393,3825.0
2024-06-04 13:30:00,89.9,89.92,89.76,89.76,3468.0,86.8296,86.849,86.6944,86.6944,3468.0
2024-06-04 13:35:00,89.77,89.82,89.67,89.7,16460.0,86.7041,86.7524,86.6075,86.6365,16460.0
2024-06-04 13:40:00,89.74,89.75,89.68,89.71,6732.0,86.6751,86.6848,86.6172,86.6461,6732.0
2024-06-04 13:45:00,89.69,89.77,89.68,89.7,6569.0,86.6268,86.7041,86.6172,86.6365,6569.0
2024-06-04 13:50:00,89.72,89.77,89.69,89.72,10048.0,86.6558,86.7041,86.6268,86.6558,10048.0
2024-06-04 13:55:00,89.74,89.78,89.62,89.62,7055.0,86.6751,86.7137,86.5592,86.5592,7055.0
2024-06-04 14:00:00,89.61,89.73,89.58,89.73,8454.0,86.5495,86.6654,86.5206,86.6654,8454.0
2024-06-04 14:05:00,89.71,89.72,89.66,89.66,6313.0,86.6461,86.6558,86.5978,86.5978,6313.0
2024-06-04 14:10:00,89.66,89.79,89.64,89.79,11690.0,86.5978,86.7234,86.5785,86.7234,11690.0
2024-06-04 14:15:00,89.83,90.06,89.83,89.91,14472.0,86.762,86.9842,86.762,86.8393,14472.0
2024-06-04 14:20:00,89.94,90.12,89.89,90.07,5459.0,86.8683,87.0421,86.82,86.9938,5459.0
2024-06-04 14:25:00,90.12,90.23,89.99,90.23,7618.0,87.0421,87.1484,86.9166,87.1484,7618.0
2024-06-04 14:30:00,90.2,90.25,90.15,90.24,26174.0,87.1194,87.1677,87.0711,87.158,26174.0
2024-06-04 14:35:00,90.27,90.58,90.27,90.58,28237.0,87.187,87.4864,87.187,87.4864,28237.0
2024-06-04 14:40:00,90.55,90.72,90.5,90.72,10966.0,87.4574,87.6216,87.4091,87.6216,10966.0
2024-06-04 14:45:00,90.68,90.76,90.64,90.65,7235.0,87.583,87.6603,87.5444,87.554,7235.0
2024-06-04 14:50:00,90.66,90.81,90.65,90.65,6324.0,87.5637,87.7086,87.554,87.554,6324.0
2024-06-04 14:55:00,90.65,90.68,90.5,90.56,8273.0,87.554,87.583,87.4091,87.4671,8273.0
2024-06-04 15:00:00,90.58,90.58,90.24,90.31,21992.0,87.4864,87.4864,87.158,87.2256,21992.0
2024-06-04 15:05:00,90.31,90.46,90.31,90.44,18618.0,87.2256,87.3705,87.2256,87.3512,18618.0
2024-06-04 15:10:00,90.45,90.56,90.43,90.48,17606.0,87.3609,87.4671,87.3415,87.3898,17606.0
2024-06-04 15:15:00,90.47,90.55,90.43,90.48,16294.0,87.3802,87.4574,87.3415,87.3898,16294.0
2024-06-04 15:20:00,90.51,90.59,90.5,90.53,12989.0,87.4188,87.4961,87.4091,87.4381,12989.0
2024-06-04 15:25:00,90.54,90.55,90.41,90.41,26713.0,87.4478,87.4574,87.3222,87.3222,26713.0
2024-06-04 15:30:00,90.44,90.5,90.34,90.47,18496.0,87.3512,87.4091,87.2546,87.3802,18496.0
2024-06-04 15:35:00,90.47,90.52,90.34,90.52,31510.0,87.3802,87.4285,87.2546,87.4285,31510.0
2024-06-04 15:40:00,90.53,90.59,90.5,90.58,5464.0,87.4381,87.4961,87.4091,87.4864,5464.0
2024-06-04 15:45:00,90.58,90.69,90.5,90.64,15742.0,87.4864,87.5927,87.4091,87.5444,15742.0
2024-06-04 15:50:00,90.63,90.77,90.54,90.71,27847.0,87.5347,87.6699,87.4478,87.612,27847.0
2024-06-04 15:55:00,90.73,90.77,90.61,90.67,52520.0,87.6313,87.6699,87.5154,87.5733,52520.0
2024-06-05 09:30:00,91.61,91.61,90.68,90.96,11412.0,88.4812,88.4812,87.583,87.8534,11412.0
2024-06-05 09:35:00,90.77,90.77,90.12,90.21,3774.0,87.6699,87.6699,87.0421,87.1291,3774.0
2024-06-05 09:40:00,90.22,90.54,90.17,90.54,15838.0,87.1387,87.4478,87.0904,87.4478,15838.0
2024-06-05 09:45:00,90.5,90.68,90.36,90.65,4568.0,87.4091,87.583,87.2739,87.554,4568.0
2024-06-05 09:50:00,90.55,90.66,90.41,90.6,7457.0,87.4574,87.5637,87.3222,87.5057,7457.0
2024-06-05 09:55:00,90.64,90.8,90.49,90.79,11846.0,87.5444,87.6989,87.3995,87.6892,11846.0
2024-06-05 10:00:00,90.77,90.88,90.46,90.85,9804.0,87.6699,87.7762,87.3705,87.7472,9804.0
2024-06-05 10:05:00,90.9,90.9,90.48,90.54,7847.0,87.7955,87.7955,87.3898,87.4478,7847.0
2024-06-05 10:10:00,90.58,90.93,90.58,90.88,8060.0,87.4864,87.8245,87.4864,87.7762,8060.0
2024-06-05 10:15:00,90.8,90.91,90.68,90.8,5620.0,87.6989,87.8051,87.583,87.6989,5620.0
2024-06-05 10:20:00,90.79,91.06,90.79,91.05,4711.0,87.6892,87.95,87.6892,87.9404,4711.0
2024-06-05 10:25:00,91.1,91.1,90.77,90.91,1500.0,87.9887,87.9887,87.6699,87.8051,1500.0
2024-06-05 10:30:00,90.95,91.13,90.9,91.01,8194.0,87.8438,88.0176,87.7955,87.9017,8194.0
2024-06-05 10:35:00,91.03,91.09,90.82,90.94,4234.0,87.921,87.979,87.7182,87.8341,4234.0
2024-06-05 10:40:00,90.98,91.06,90.76,90.76,3930.0,87.8728,87.95,87.6603,87.6603,3930.0
2024-06-05 10:45:00,90.79,90.89,90.65,90.82,9158.0,87.6892,87.7858,87.554,87.7182,9158.0
2024-06-05 10:50:00,90.81,90.9,90.75,90.88,6994.0,87.7086,87.7955,87.6506,87.7762,6994.0
2024-06-05 10:55:00,90.82,90.83,90.68,90.83,2292.0,87.7182,87.7279,87.583,87.7279,2292.0
2024-06-05 11:00:00,90.81,90.86,90.74,90.85,4057.0,87.7086,87.7569,87.641,87.7472,4057.0
2024-06-05 11:05:00,90.82,90.82,90.73,90.75,5780.0,87.7182,87.7182,87.6313,87.6506,5780.0
2024-06-05 11:10:00,90.77,91.02,90.76,90.97,17588.0,87.6699,87.9114,87.6603,87.8631,17588.0
2024-06-05 11:15:00,90.97,91.04,90.92,90.93,7286.0,87.8631,87.9307,87.8148,87.8245,7286.0
2024-06-05 11:20:00,90.89,91.05,90.87,91.03,5923.0,87.7858,87.9404,87.7665,87.921,5923.0
2024-06-05 11:25:00,90.84,90.9,90.77,90.84,2489.0,87.7375,87.7955,87.6699,87.7375,2489.0
2024-06-05 11:30:00,90.87,91.03,90.79,90.95,4127.0,87.7665,87.921,87.6892,87.8438,4127.0
2024-06-05 11:35:00,90.98,91.07,90.97,91.04,1810.0,87.8728,87.9597,87.8631,87.9307,1810.0
2024-06-05 11:40:00,91.05,91.17,91.05,91.11,2807.0,87.9404,88.0563,87.9404,87.9983,2807.0
2024-06-05 11:45:00,91.15,91.18,91.03,91.09,2413.0,88.0369,88.0659,87.921,87.979,2413.0
2024-06-05 11:50:00,91.09,91.23,91.09,91.23,3300.0,87.979,88.1142,87.979,88.1142,3300.0
2024-06-05 11:55:00,91.18,91.27,91.18,91.23,1625.0,88.0659,88.1528,88.0659,88.1142,1625.0
2024-06-05 12:00:00,91.26,91.31,91.19,91.31,2179.0,88.1432,88.1915,88.0756,88.1915,2179.0
2024-06-05 12:05:00,91.3,91.32,91.21,91.29,5352.0,88.1818,88.2011,88.0949,88.1722,5352.0
2024-06-05 12:10:00,91.26,91.31,91.2,91.27,8406.0,88.1432,88.1915,88.0852,88.1528,8406.0
2024-06-05 12:15:00,91.23,91.39,91.23,91.39,2606.0,88.1142,88.2688,88.1142,88.2688,2606.0
2024-06-05 12:20:00,91.38,91.38,91.33,91.33,1870.0,88.2591,88.2591,88.2108,88.2108,1870.0
2024-06-05 12:25:00,91.31,91.31,91.2,91.22,3565.0,88.1915,88.1915,88.0852,88.1046,3565.0
2024-06-05 12:30:00,91.16,91.25,91.08,91.24,4636.0,88.0466,88.1335,87.9693,88.1239,4636.0
2024-06-05 12:35:00,91.2,91.39,91.2,91.37,5318.0,88.0852,88.2688,88.0852,88.2494,5318.0
2024-06-05 12:40:00,91.42,91.53,91.4,91.53,12762.0,88.2977,88.404,88.2784,88.404,12762.0
2024-06-05 12:45:00,91.54,91.55,91.44,91.51,3406.0,88.4136,88.4233,88.317,88.3847,3406.0
2024-06-05 12:50:00,91.48,91.6,91.44,91.48,12497.0,88.3557,88.4716,88.317,88.3557,12497.0
2024-06-05 12:55:00,91.46,91.51,91.43,91.48,5747.0,88.3364,88.3847,88.3074,88.3557,5747.0
2024-06-05 13:00:00,91.44,91.45,91.39,91.39,1550.0,88.317,88.3267,88.2688,88.2688,1550.0
2024-06-05 13:05:00,91.43,91.45,91.32,91.34,9300.0,88.3074,88.3267,88.2011,88.2205,9300.0
2024-06-05 13:10:00,91.32,91.37,91.32,91.35,2739.0,88.2011,88.2494,88.2011,88.2301,2739.0
2024-06-05 13:15:00,91.33,91.33,91.12,91.16,4670.0,88.2108,88.2108,88.008,88.0466,4670.0
2024-06-05 13:20:00,91.09,91.14,91.05,91.1,7240.0,87.979,88.0273,87.9404,87.9887,7240.0
2024-06-05 13:25:00,91.09,91.15,91.07,91.13,7589.0,87.979,88.0369,87.9597,88.0176,7589.0
2024-06-05 13:30:00,91.13,91.26,91.12,91.21,9937.0,88.0176,88.1432,88.008,88.0949,9937.0
2024-06-05 13:35:00,91.21,91.42,91.2,91.42,21575.0,88.0949,88.2977,88.0852,88.2977,21575.0
2024-06-05 13:40:00,91.41,91.43,91.29,91.36,15060.0,88.2881,88.3074,88.1722,88.2398,15060.0
2024-06-05 13:45:00,91.33,91.37,91.28,91.34,10282.0,88.2108,88.2494,88.1625,88.2205,10282.0
2024-06-05 13:50:00,91.33,91.34,91.21,91.28,4049.0,88.2108,88.2205,88.0949,88.1625,4049.0
2024-06-05 13:55:00,91.29,91.36,91.24,91.28,7054.0,88.1722,88.2398,88.1239,88.1625,7054.0
2024-06-05 14:00:00,91.28,91.3,91.2,91.24,10183.0,88.1625,88.1818,88.0852,88.1239,10183.0
2024-06-05 14:05:00,91.24,91.24,91.18,91.21,4289.0,88.1239,88.1239,88.0659,88.0949,4289.0
2024-06-05 14:10:00,91.22,91.31,91.17,91.17,6678.0,88.1046,88.1915,88.0563,88.0563,6678.0
2024-06-05 14:15:00,91.17,91.26,91.17,91.26,9169.0,88.0563,88.1432,88.0563,88.1432,9169.0
2024-06-05 14:20:00,91.25,91.5,91.25,91.39,26846.0,88.1335,88.375,88.1335,88.2688,26846.0
2024-06-05 14:25:00,91.42,91.45,91.41,91.42,5210.0,88.2977,88.3267,88.2881,88.2977,5210.0
2024-06-05 14:30:00,91.4,91.59,91.37,91.54,37231.0,88.2784,88.4619,88.2494,88.4136,37231.0
2024-06-05 14:35:00,91.58,91.72,91.58,91.65,13697.0,88.4523,88.5875,88.4523,88.5199,13697.0
2024-06-05 14:40:00,91.64,91.66,91.56,91.6,7056.0,88.5102,88.5295,88.4329,88.4716,7056.0
2024-06-05 14:45:00,91.58,91.65,91.56,91.61,9441.0,88.4523,88.5199,88.4329,88.4812,9441.0
2024-06-05 14:50:00,91.63,91.73,91.63,91.69,7344.0,88.5006,88.5971,88.5006,88.5585,7344.0
2024-06-05 14:55:00,91.67,91.78,91.66,91.71,7317.0,88.5392,88.6454,88.5295,88.5778,7317.0
2024-06-05 15:00:00,91.69,91.69,91.54,91.66,26998.0,88.5585,88.5585,88.4136,88.5295,26998.0
2024-06-05 15:05:00,91.67,91.78,91.64,91.78,4918.0,88.5392,88.6454,88.5102,88.6454,4918.0
2024-06-05 15:10:00,91.76,91.77,91.68,91.76,5087.0,88.6261,88.6358,88.5488,88.6261,5087.0
2024-06-05 15:15:00,91.75,91.75,91.68,91.73,5949.0,88.6165,88.6165,88.5488,88.5971,5949.0
2024-06-05 15:20:00,91.73,91.77,91.71,91.74,5891.0,88.5971,88.6358,88.5778,88.6068,5891.0
2024-06-05 15:25:00,91.73,91.73,91.62,91.71,11829.0,88.5971,88.5971,88.4909,88.5778,11829.0
2024-06-05 15:30:00,91.74,91.74,91.6,91.6,7288.0,88.6068,88.6068,88.4716,88.4716,7288.0
2024-06-05 15:35:00,91.6,91.76,91.58,91.73,7230.0,88.4716,88.6261,88.4523,88.5971,7230.0
2024-06-05 15:40:00,91.72,91.74,91.66,91.68,9370.0,88.5875,88.6068,88.5295,88.5488,9370.0
2024-06-05 15:45:00,91.68,91.69,91.45,91.46,13520.0,88.5488,88.5585,88.3267,88.3364,13520.0
2024-06-05 15:50:00,91.5,92.13,91.47,92.03,55574.0,88.375,88.9835,88.346,88.8869,55574.0
2024-06-05 15:55:00,92.04,92.35,92.03,92.3,162372.0,88.8966,89.196,88.8869,89.1477,162372.0
2024-06-06 09:30:00,91.85,91.95,91.0,91.07,22528.0,88.713,88.8096,87.8921,87.9597,22528.0
2024-06-06 09:35:00,91.03,91.08,90.83,91.02,11259.0,87.921,87.9693,87.7279,87.9114,11259.0
2024-06-06 09:40:00,91.08,91.13,90.76,91.04,7745.0,87.9693,88.0176,87.6603,87.9307,7745.0
2024-06-06 09:45:00,91.07,91.19,90.88,91.19,6223.0,87.9597,88.0756,87.7762,88.0756,6223.0
2024-06-06 09:50:00,91.2,91.32,91.0,91.24,4176.0,88.0852,88.2011,87.8921,88.1239,4176.0
2024-06-06 09:55:00,91.24,91.32,91.1,91.2,4494.0,88.1239,88.2011,87.9887,88.0852,4494.0
2024-06-06 10:00:00,91.22,91.54,91.22,91.43,7881.0,88.1046,88.4136,88.1046,88.3074,7881.0
2024-06-06 10:05:00,91.4,91.56,91.34,91.49,4970.0,88.2784,88.4329,88.2205,88.3653,4970.0
2024-06-06 10:10:00,91.45,91.45,91.21,91.3,4175.0,88.3267,88.3267,88.0949,88.1818,4175.0
2024-06-06 10:15:00,91.29,91.33,91.11,91.19,4008.0,88.1722,88.2108,87.9983,88.0756,4008.0
2024-06-06 10:20:00,91.15,91.44,91.14,91.44,3683.0,88.0369,88.317,88.0273,88.317,3683.0
2024-06-06 10:25:00,91.39,91.62,91.36,91.62,3198.0,88.2688,88.4909,88.2398,88.4909,3198.0
2024-06-06 10:30:00,91.6,91.69,91.55,91.63,4995.0,88.4716,88.5585,88.4233,88.5006,4995.0
2024-06-06 10:35:00,91.64,91.81,91.62,91.76,7196.0,88.5102,88.6744,88.4909,88.6261,7196.0
2024-06-06 10:40:00,91.7,91.75,91.69,91.7,1700.0,88.5682,88.6165,88.5585,88.5682,1700.0
2024-06-06 10:45:00,91.7,91.73,91.56,91.72,9975.0,88.5682,88.5971,88.4329,88.5875,9975.0
2024-06-06 10:50:00,91.72,91.72,91.55,91.7,6775.0,88.5875,88.5875,88.4233,88.5682,6775.0
2024-06-06 10:55:00,91.7,91.71,91.48,91.53,1800.0,88.5682,88.5778,88.3557,88.404,1800.0
2024-06-06 11:00:00,91.52,91.55,91.48,91.5,1548.0,88.3943,88.4233,88.3557,88.375,1548.0
2024-06-06 11:05:00,91.49,91.59,91.49,91.55,1922.0,88.3653,88.4619,88.3653,88.4233,1922.0
2024-06-06 11:10:00,91.6,91.62,91.55,91.55,1400.0,88.4716,88.4909,88.4233,88.4233,1400.0
2024-06-06 11:15:00,91.58,91.64,91.55,91.64,3302.0,88.4523,88.5102,88.4233,88.5102,3302.0
2024-06-06 11:20:00,91.65,91.73,91.63,91.63,3314.0,88.5199,88.5971,88.5006,88.5006,3314.0
2024-06-06 11:25:00,91.64,91.72,91.62,91.7,11792.0,88.5102,88.5875,88.4909,88.5682,11792.0
2024-06-06 11:30:00,91.63,91.66,91.59,91.6,2211.0,88.5006,88.5295,88.4619,88.4716,2211.0
2024-06-06 11:35:00,91.55,91.64,91.51,91.59,2272.0,88.4233,88.5102,88.3847,88.4619,2272.0
2024-06-06 11:40:00,91.61,91.64,91.61,91.61,1460.0,88.4812,88.5102,88.4812,88.4812,1460.0
2024-06-06 11:45:00,91.62,91.72,91.61,91.61,2100.0,88.4909,88.5875,88.4812,88.4812,2100.0
2024-06-06 11:50:00,91.63,91.82,91.63,91.82,2569.0,88.5006,88.6841,88.5006,88.6841,2569.0
2024-06-06 11:55:00,91.79,91.85,91.77,91.81,1777.0,88.6551,88.713,88.6358,88.6744,1777.0
2024-06-06 12:00:00,91.76,91.77,91.69,91.73,1100.0,88.6261,88.6358,88.5585,88.5971,1100.0
2024-06-06 12:05:00,91.75,91.75,91.61,91.67,2030.0,88.6165,88.6165,88.4812,88.5392,2030.0
2024-06-06 12:10:00,91.67,91.7,91.57,91.66,2329.0,88.5392,88.5682,88.4426,88.5295,2329.0
2024-06-06 12:15:00,91.6,91.6,91.48,91.57,2657.0,88.4716,88.4716,88.3557,88.4426,2657.0
2024-06-06 12:20:00,91.57,91.57,91.52,91.57,668.0,88.4426,88.4426,88.3943,88.4426,668.0
2024-06-06 12:25:00,91.57,91.63,91.52,91.58,2722.0,88.4426,88.5006,88.3943,88.4523,2722.0
2024-06-06 12:30:00,91.57,91.57,91.54,91.54,645.0,88.4426,88.4426,88.4136,88.4136,645.0
2024-06-06 12:35:00,91.53,91.56,91.42,91.53,2300.0,88.404,88.4329,88.2977,88.404,2300.0
2024-06-06 12:40:00,91.54,91.57,91.51,91.55,1251.0,88.4136,88.4426,88.3847,88.4233,1251.0
2024-06-06 12:45:00,91.57,91.61,91.55,91.55,2250.0,88.4426,88.4812,88.4233,88.4233,2250.0
2024-06-06 12:50:00,91.56,91.7,91.56,91.7,1500.0,88.4329,88.5682,88.4329,88.5682,1500.0
2024-06-06 12:55:00,91.69,91.84,91.68,91.79,1300.0,88.5585,88.7034,88.5488,88.6551,1300.0
2024-06-06 13:00:00,91.76,91.86,91.76,91.86,600.0,88.6261,88.7227,88.6261,88.7227,600.0
2024-06-06 13:05:00,91.85,91.85,91.76,91.76,814.0,88.713,88.713,88.6261,88.6261,814.0
2024-06-06 13:10:00,91.81,91.82,91.77,91.81,1703.0,88.6744,88.6841,88.6358,88.6744,1703.0
2024-06-06 13:15:00,91.81,91.81,91.76,91.8,2797.0,88.6744,88.6744,88.6261,88.6647,2797.0
2024-06-06 13:20:00,91.78,91.78,91.71,91.77,2176.0,88.6454,88.6454,88.5778,88.6358,2176.0
2024-06-06 13:25:00,91.79,91.86,91.79,91.81,1580.0,88.6551,88.7227,88.6551,88.6744,1580.0
2024-06-06 13:30:00,91.84,91.88,91.84,91.86,400.0,88.7034,88.742,88.7034,88.7227,400.0
2024-06-06 13:35:00,91.83,91.88,91.83,91.88,1568.0,88.6937,88.742,88.6937,88.742,1568.0
2024-06-06 13:40:00,91.88,91.93,91.88,91.93,8619.0,88.742,88.7903,88.742,88.7903,8619.0
2024-06-06 13:45:00,91.91,91.93,91.84,91.86,3496.0,88.771,88.7903,88.7034,88.7227,3496.0
2024-06-06 13:50:00,91.89,91.93,91.85,91.93,2240.0,88.7517,88.7903,88.713,88.7903,2240.0
2024-06-06 13:55:00,91.9,91.92,91.73,91.79,7727.0,88.7613,88.7806,88.5971,88.6551,7727.0
2024-06-06 14:00:00,91.8,91.87,91.79,91.81,2473.0,88.6647,88.7324,88.6551,88.6744,2473.0
2024-06-06 14:05:00,91.73,91.73,91.62,91.63,3065.0,88.5971,88.5971,88.4909,88.5006,3065.0
2024-06-06 14:10:00,91.6,91.71,91.56,91.71,2690.0,88.4716,88.5778,88.4329,88.5778,2690.0
2024-06-06 14:15:00,91.69,91.83,91.68,91.83,1529.0,88.5585,88.6937,88.5488,88.6937,1529.0
2024-06-06 14:20:00,91.78,91.84,91.78,91.81,1644.0,88.6454,88.7034,88.6454,88.6744,1644.0
2024-06-06 14:25:00,91.81,91.82,91.78,91.81,1041.0,88.6744,88.6841,88.6454,88.6744,1041.0
2024-06-06 14:30:00,91.8,91.85,91.79,91.85,3200.0,88.6647,88.713,88.6551,88.713,3200.0
2024-06-06 14:35:00,91.86,91.86,91.81,91.85,3987.0,88.7227,88.7227,88.6744,88.713,3987.0
2024-06-06 14:40:00,91.88,91.88,91.8,91.81,2921.0,88.742,88.742,88.6647,88.6744,2921.0
2024-06-06 14:45:00,91.83,91.97,91.83,91.97,2284.0,88.6937,88.8289,88.6937,88.8289,2284.0
2024-06-06 14:50:00,91.96,92.11,91.96,92.11,12159.0,88.8193,88.9642,88.8193,88.9642,12159.0
2024-06-06 14:55:00,92.06,92.09,92.0,92.0,4164.0,88.9159,88.9448,88.8579,88.8579,4164.0
2024-06-06 15:00:00,92.0,92.08,91.98,92.08,7603.0,88.8579,88.9352,88.8386,88.9352,7603.0
2024-06-06 15:05:00,92.09,92.23,92.09,92.23,4664.0,88.9448,89.0801,88.9448,89.0801,4664.0
2024-06-06 15:10:00,92.25,92.32,92.14,92.15,32746.0,89.0994,89.167,88.9931,89.0028,32746.0
2024-06-06 15:15:00,92.15,92.23,92.14,92.18,5059.0,89.0028,89.0801,88.9931,89.0318,5059.0
2024-06-06 15:20:00,92.18,92.21,92.03,92.03,4164.0,89.0318,89.0607,88.8869,88.8869,4164.0
2024-06-06 15:25:00,92.05,92.15,92.04,92.15,6000.0,88.9062,89.0028,88.8966,89.0028,6000.0
2024-06-06 15:30:00,92.13,92.13,91.95,92.05,4065.0,88.9835,88.9835,88.8096,88.9062,4065.0
2024-06-06 15:35:00,92.06,92.11,92.0,92.0,24563.0,88.9159,88.9642,88.8579,88.8579,24563.0
2024-06-06 15:40:00,91.97,91.97,91.85,91.9,10033.0,88.8289,88.8289,88.713,88.7613,10033.0
2024-06-06 15:45:00,91.88,91.95,91.79,91.92,9484.0,88.742,88.8096,88.6551,88.7806,9484.0
2024-06-06 15:50:00,91.94,92.09,91.89,91.93,28507.0,88.8,88.9448,88.7517,88.7903,28507.0
2024-06-06 15:55:00,91.92,91.96,91.62,91.63,177631.0,88.7806,88.8193,88.4909,88.5006,177631.0
2024-06-07 09:30:00,91.59,91.59,90.97,90.98,17598.0,88.4619,88.4619,87.8631,87.8728,17598.0
2024-06-07 09:35:00,91.05,91.29,90.87,91.26,7657.0,87.9404,88.1722,87.7665,88.1432,7657.0
2024-06-07 09:40:00,91.44,91.53,91.23,91.24,1500.0,88.317,88.404,88.1142,88.1239,1500.0
2024-06-07 09:45:00,91.24,91.63,91.24,91.56,2002.0,88.1239,88.5006,88.1239,88.4329,2002.0
2024-06-07 09:50:00,91.52,91.65,91.42,91.47,1318.0,88.3943,88.5199,88.2977,88.346,1318.0
2024-06-07 09:55:00,91.34,91.38,91.16,91.3,12222.0,88.2205,88.2591,88.0466,88.1818,12222.0
2024-06-07 10:00:00,91.29,91.52,91.24,91.52,6877.0,88.1722,88.3943,88.1239,88.3943,6877.0
2024-06-07 10:05:00,91.68,91.76,91.54,91.75,6897.0,88.5488,88.6261,88.4136,88.6165,6897.0
2024-06-07 10:10:00,91.71,91.8,91.65,91.8,6262.0,88.5778,88.6647,88.5199,88.6647,6262.0
2024-06-07 10:15:00,91.81,91.81,91.55,91.65,2049.0,88.6744,88.6744,88.4233,88.5199,2049.0
2024-06-07 10:20:00,91.63,91.63,91.49,91.52,4738.0,88.5006,88.5006,88.3653,88.3943,4738.0
2024-06-07 10:25:00,91.52,91.64,91.52,91.57,1700.0,88.3943,88.5102,88.3943,88.4426,1700.0
2024-06-07 10:30:00,91.54,91.62,91.46,91.47,4560.0,88.4136,88.4909,88.3364,88.346,4560.0
2024-06-07 10:35:00,91.51,91.58,91.43,91.52,6096.0,88.3847,88.4523,88.3074,88.3943,6096.0
2024-06-07 10:40:00,91.55,91.68,91.49,91.65,3645.0,88.4233,88.5488,88.3653,88.5199,3645.0
2024-06-07 10:45:00,91.68,91.75,91.62,91.71,2360.0,88.5488,88.6165,88.4909,88.5778,2360.0
2024-06-07 10:50:00,91.68,91.68,91.5,91.5,3477.0,88.5488,88.5488,88.375,88.375,3477.0
2024-06-07 10:55:00,91.52,91.53,91.25,91.38,4732.0,88.3943,88.404,88.1335,88.2591,4732.0
2024-06-07 11:00:00,91.28,91.33,91.17,91.29,3217.0,88.1625,88.2108,88.0563,88.1722,3217.0
2024-06-07 11:05:00,91.26,91.26,91.11,91.23,3900.0,88.1432,88.1432,87.9983,88.1142,3900.0
2024-06-07 11:10:00,91.2,91.22,91.15,91.22,4088.0,88.0852,88.1046,88.0369,88.1046,4088.0
2024-06-07 11:15:00,91.21,91.24,91.15,91.18,3671.0,88.0949,88.1239,88.0369,88.0659,3671.0
2024-06-07 11:20:00,91.15,91.39,91.14,91.38,3027.0,88.0369,88.2688,88.0273,88.2591,3027.0
2024-06-07 11:25:00,91.38,91.39,91.32,91.33,1700.0,88.2591,88.2688,88.2011,88.2108,1700.0
2024-06-07 11:30:00,91.38,91.41,91.3,91.31,3907.0,88.2591,88.2881,88.1818,88.1915,3907.0
2024-06-07 11:35:00,91.32,91.34,91.3,91.3,1669.0,88.2011,88.2205,88.1818,88.1818,1669.0
2024-06-07 11:40:00,91.32,91.37,91.31,91.32,7393.0,88.2011,88.2494,88.1915,88.2011,7393.0
2024-06-07 11:45:00,91.34,91.39,91.33,91.34,4228.0,88.2205,88.2688,88.2108,88.2205,4228.0
2024-06-07 11:50:00,91.37,91.37,91.26,91.32,5420.0,88.2494,88.2494,88.1432,88.2011,5420.0
2024-06-07 11:55:00,91.34,91.34,91.29,91.32,2174.0,88.2205,88.2205,88.1722,88.2011,2174.0
2024-06-07 12:00:00,91.29,91.29,91.16,91.19,3660.0,88.1722,88.1722,88.0466,88.0756,3660.0
2024-06-07 12:05:00,91.19,91.25,91.18,91.2,4937.0,88.0756,88.1335,88.0659,88.0852,4937.0
2024-06-07 12:10:00,91.18,91.26,91.15,91.15,6131.0,88.0659,88.1432,88.0369,88.0369,6131.0
2024-06-07 12:15:00,91.15,91.22,91.14,91.2,3047.0,88.0369,88.1046,88.0273,88.0852,3047.0
2024-06-07 12:20:00,91.19,91.19,91.11,91.14,6377.0,88.0756,88.0756,87.9983,88.0273,6377.0
2024-06-07 12:25:00,91.15,91.26,91.14,91.23,7129.0,88.0369,88.1432,88.0273,88.1142,7129.0
2024-06-07 12:30:00,91.28,91.28,91.09,91.1,3966.0,88.1625,88.1625,87.979,87.9887,3966.0
2024-06-07 12:35:00,91.11,91.12,91.02,91.05,7535.0,87.9983,88.008,87.9114,87.9404,7535.0
2024-06-07 12:40:00,91.05,91.08,90.98,91.04,5468.0,87.9404,87.9693,87.8728,87.9307,5468.0
2024-06-07 12:45:00,91.05,91.05,90.96,90.97,3794.0,87.9404,87.9404,87.8534,87.8631,3794.0
2024-06-07 12:50:00,91.0,91.08,91.0,91.07,5064.0,87.8921,87.9693,87.8921,87.9597,5064.0
2024-06-07 12:55:00,91.09,91.12,91.0,91.0,3752.0,87.979,88.008,87.8921,87.8921,3752.0
2024-06-07 13:00:00,91.0,91.0,90.85,90.88,4805.0,87.8921,87.8921,87.7472,87.7762,4805.0
2024-06-07 13:05:00,90.9,91.0,90.9,90.97,2858.0,87.7955,87.8921,87.7955,87.8631,2858.0
2024-06-07 13:10:00,90.98,91.08,90.95,91.02,5298.0,87.8728,87.9693,87.8438,87.9114,5298.0
2024-06-07 13:15:00,91.02,91.1,91.02,91.05,2800.0,87.9114,87.9887,87.9114,87.9404,2800.0
2024-06-07 13:20:00,91.06,91.24,91.05,91.18,4487.0,87.95,88.1239,87.9404,88.0659,4487.0
2024-06-07 13:25:00,91.16,91.16,91.05,91.11,2840.0,88.0466,88.0466,87.9404,87.9983,2840.0
2024-06-07 13:30:00,91.14,91.17,91.12,91.17,3273.0,88.0273,88.0563,88.008,88.0563,3273.0
2024-06-07 13:35:00,91.17,91.21,91.14,91.18,3863.0,88.0563,88.0949,88.0273,88.0659,3863.0
2024-06-07 13:40:00,91.19,91.22,91.15,91.22,3612.0,88.0756,88.1046,88.0369,88.1046,3612.0
2024-06-07 13:45:00,91.22,91.22,91.16,91.17,2998.0,88.1046,88.1046,88.0466,88.0563,2998.0
2024-06-07 13:50:00,91.16,91.19,91.14,91.15,4591.0,88.0466,88.0756,88.0273,88.0369,4591.0
2024-06-07 13:55:00,91.14,91.15,91.05,91.05,4584.0,88.0273,88.0369,87.9404,87.9404,4584.0
2024-06-07 14:00:00,90.98,90.98,90.75,90.79,8889.0,87.8728,87.8728,87.6506,87.6892,8889.0
2024-06-07 14:05:00,90.75,90.75,90.59,90.67,5042.0,87.6506,87.6506,87.4961,87.5733,5042.0
2024-06-07 14:10:00,90.64,90.66,90.49,90.53,6448.0,87.5444,87.5637,87.3995,87.4381,6448.0
2024-06-07 14:15:00,90.5,90.64,90.5,90.64,3692.0,87.4091,87.5444,87.4091,87.5444,3692.0
2024-06-07 14:20:00,90.68,90.85,90.68,90.84,4631.0,87.583,87.7472,87.583,87.7375,4631.0
2024-06-07 14:25:00,90.84,90.9,90.78,90.78,2600.0,87.7375,87.7955,87.6796,87.6796,2600.0
2024-06-07 14:30:00,90.76,90.9,90.74,90.85,7059.0,87.6603,87.7955,87.641,87.7472,7059.0
2024-06-07 14:35:00,90.86,90.95,90.86,90.89,4443.0,87.7569,87.8438,87.7569,87.7858,4443.0
2024-06-07 14:40:00,90.88,90.94,90.86,90.91,3706.0,87.7762,87.8341,87.7569,87.8051,3706.0
2024-06-07 14:45:00,90.88,90.93,90.84,90.88,3840.0,87.7762,87.8245,87.7375,87.7762,3840.0
2024-06-07 14:50:00,90.89,90.99,90.85,90.98,7101.0,87.7858,87.8824,87.7472,87.8728,7101.0
2024-06-07 14:55:00,90.98,90.99,90.85,90.86,3195.0,87.8728,87.8824,87.7472,87.7569,3195.0
2024-06-07 15:00:00,90.85,90.87,90.72,90.83,5403.0,87.7472,87.7665,87.6216,87.7279,5403.0
2024-06-07 15:05:00,90.8,90.81,90.69,90.72,3193.0,87.6989,87.7086,87.5927,87.6216,3193.0
2024-06-07 15:10:00,90.72,90.76,90.55,90.62,6091.0,87.6216,87.6603,87.4574,87.525,6091.0
2024-06-07 15:15:00,90.68,90.75,90.58,90.58,4430.0,87.583,87.6506,87.4864,87.4864,4430.0
2024-06-07 15:20:00,90.57,90.74,90.56,90.73,7339.0,87.4768,87.641,87.4671,87.6313,7339.0
2024-06-07 15:25:00,90.7,90.83,90.64,90.8,6545.0,87.6023,87.7279,87.5444,87.6989,6545.0
2024-06-07 15:30:00,90.8,90.94,90.76,90.89,10577.0,87.6989,87.8341,87.6603,87.7858,10577.0
2024-06-07 15:35:00,90.87,90.97,90.86,90.96,5371.0,87.7665,87.8631,87.7569,87.8534,5371.0
2024-06-07 15:40:00,90.97,91.1,90.91,91.09,12414.0,87.8631,87.9887,87.8051,87.979,12414.0
2024-06-07 15:45:00,91.1,91.19,91.01,91.17,13139.0,87.9887,88.0756,87.9017,88.0563,13139.0
2024-06-07 15:50:00,91.15,91.23,90.89,90.94,40005.0,88.0369,88.1142,87.7858,87.8341,40005.0
2024-06-07 15:55:00,90.88,90.93,90.76,90.83,97032.0,87.7762,87.8245,87.6603,87.7279,97032.0
2024-06-10 09:30:00,89.98,91.5,89.98,91.5,31839.0,86.9069,88.375,86.9069,88.375,31839.0
2024-06-10 09:35:00,91.54,91.71,91.43,91.68,31737.0,88.4136,88.5778,88.3074,88.5488,31737.0
2024-06-10 09:40:00,91.84,92.4,91.79,92.38,11063.0,88.7034,89.2443,88.6551,89.2249,11063.0
2024-06-10 09:45:00,92.36,92.36,91.9,91.93,6456.0,89.2056,89.2056,88.7613,88.7903,6456.0
2024-06-10 09:50:00,92.0,92.17,91.87,92.16,12268.0,88.8579,89.0221,88.7324,89.0125,12268.0
2024-06-10 09:55:00,92.15,92.42,92.13,92.42,8988.0,89.0028,89.2636,88.9835,89.2636,8988.0
2024-06-10 10:00:00,92.39,92.64,92.37,92.5,9805.0,89.2346,89.4761,89.2153,89.3408,9805.0
2024-06-10 10:05:00,92.5,92.6,92.42,92.6,11213.0,89.3408,89.4374,89.2636,89.4374,11213.0
2024-06-10 10:10:00,92.62,92.72,92.53,92.67,9386.0,89.4567,89.5533,89.3698,89.505,9386.0
2024-06-10 10:15:00,92.69,92.9,92.59,92.74,18308.0,89.5244,89.7272,89.4278,89.5726,18308.0
2024-06-10 10:20:00,92.72,92.84,92.66,92.73,12102.0,89.5533,89.6692,89.4954,89.563,12102.0
2024-06-10 10:25:00,92.73,92.83,92.66,92.8,6711.0,89.563,89.6596,89.4954,89.6306,6711.0
2024-06-10 10:30:00,92.82,92.99,92.79,92.9,8387.0,89.6499,89.8141,89.6209,89.7272,8387.0
2024-06-10 10:35:00,92.92,93.11,92.92,93.04,9461.0,89.7465,89.93,89.7465,89.8624,9461.0
2024-06-10 10:40:00,93.05,93.05,92.91,93.05,10417.0,89.8721,89.8721,89.7368,89.8721,10417.0
2024-06-10 10:45:00,93.01,93.09,92.98,93.05,4281.0,89.8334,89.9107,89.8044,89.8721,4281.0
2024-06-10 10:50:00,93.05,93.17,93.03,93.12,5561.0,89.8721,89.988,89.8527,89.9397,5561.0
2024-06-10 10:55:00,93.14,93.18,93.12,93.16,10921.0,89.959,89.9976,89.9397,89.9783,10921.0
2024-06-10 11:00:00,93.19,93.41,93.18,93.19,16118.0,90.0073,90.2198,89.9976,90.0073,16118.0
2024-06-10 11:05:00,93.15,93.28,93.11,93.27,6872.0,89.9686,90.0942,89.93,90.0845,6872.0
2024-06-10 11:10:00,93.28,93.51,93.2,93.51,11964.0,90.0942,90.3163,90.0169,90.3163,11964.0
2024-06-10 11:15:00,93.52,93.58,93.44,93.48,14658.0,90.326,90.384,90.2487,90.2874,14658.0
2024-06-10 11:20:00,93.47,93.67,93.47,93.61,13820.0,90.2777,90.4709,90.2777,90.4129,13820.0
2024-06-10 11:25:00,93.62,93.85,93.61,93.77,29596.0,90.4226,90.6447,90.4129,90.5675,29596.0
2024-06-10 11:30:00,93.79,93.86,93.72,93.75,23473.0,90.5868,90.6544,90.5192,90.5481,23473.0
2024-06-10 11:35:00,93.72,93.81,93.55,93.64,17112.0,90.5192,90.6061,90.355,90.4419,17112.0
2024-06-10 11:40:00,93.64,93.74,93.61,93.65,15203.0,90.4419,90.5385,90.4129,90.4516,15203.0
2024-06-10 11:45:00,93.65,93.79,93.65,93.78,14274.0,90.4516,90.5868,90.4516,90.5771,14274.0
2024-06-10 11:50:00,93.78,93.86,93.76,93.85,7466.0,90.5771,90.6544,90.5578,90.6447,7466.0
2024-06-10 11:55:00,93.85,93.89,93.73,93.77,10823.0,90.6447,90.6834,90.5288,90.5675,10823.0
2024-06-10 12:00:00,93.75,93.76,93.65,93.73,6187.0,90.5481,90.5578,90.4516,90.5288,6187.0
2024-06-10 12:05:00,93.74,93.83,93.69,93.8,7276.0,90.5385,90.6254,90.4902,90.5964,7276.0
2024-06-10 12:10:00,93.8,93.87,93.78,93.86,9705.0,90.5964,90.6641,90.5771,90.6544,9705.0
2024-06-10 12:15:00,93.87,94.06,93.87,94.04,12798.0,90.6641,90.8476,90.6641,90.8282,12798.0
2024-06-10 12:20:00,94.06,94.22,94.06,94.19,8607.0,90.8476,91.0021,90.8476,90.9731,8607.0
2024-06-10 12:25:00,94.17,94.23,94.13,94.22,7383.0,90.9538,91.0118,90.9152,91.0021,7383.0
2024-06-10 12:30:00,94.22,94.22,94.1,94.21,6906.0,91.0021,91.0021,90.8862,90.9924,6906.0
2024-06-10 12:35:00,94.2,94.21,94.08,94.14,3891.0,90.9828,90.9924,90.8669,90.9248,3891.0
2024-06-10 12:40:00,94.15,94.23,94.12,94.22,7513.0,90.9345,91.0118,90.9055,91.0021,7513.0
2024-06-10 12:45:00,94.23,94.24,94.11,94.16,7332.0,91.0118,91.0214,90.8959,90.9441,7332.0
2024-06-10 12:50:00,94.17,94.29,94.16,94.25,7171.0,90.9538,91.0697,90.9441,91.0311,7171.0
2024-06-10 12:55:00,94.26,94.34,94.18,94.21,6794.0,91.0407,91.118,90.9635,90.9924,6794.0
2024-06-10 13:00:00,94.18,94.19,93.88,94.0,5536.0,90.9635,90.9731,90.6737,90.7896,5536.0
2024-06-10 13:05:00,94.03,94.06,93.9,93.95,17856.0,90.8186,90.8476,90.693,90.7413,17856.0
2024-06-10 13:10:00,93.95,93.95,93.86,93.88,6132.0,90.7413,90.7413,90.6544,90.6737,6132.0
2024-06-10 13:15:00,93.87,93.95,93.85,93.95,5967.0,90.6641,90.7413,90.6447,90.7413,5967.0
2024-06-10 13:20:00,93.95,94.02,93.95,94.01,4399.0,90.7413,90.8089,90.7413,90.7993,4399.0
2024-06-10 13:25:00,94.03,94.05,93.88,93.89,10020.0,90.8186,90.8379,90.6737,90.6834,10020.0
2024-06-10 13:30:00,93.83,93.97,93.78,93.95,5984.0,90.6254,90.7606,90.5771,90.7413,5984.0
2024-06-10 13:35:00,93.92,94.06,93.92,94.03,9410.0,90.7123,90.8476,90.7123,90.8186,9410.0
2024-06-10 13:40:00,94.05,94.05,93.92,94.0,9767.0,90.8379,90.8379,90.7123,90.7896,9767.0
2024-06-10 13:45:00,94.02,94.28,94.0,94.28,6928.0,90.8089,91.06,90.7896,91.06,6928.0
2024-06-10 13:50:00,94.25,94.26,94.1,94.16,6719.0,91.0311,91.0407,90.8862,90.9441,6719.0
2024-06-10 13:55:00,94.17,94.2,94.11,94.14,8057.0,90.9538,90.9828,90.8959,90.9248,8057.0
2024-06-10 14:00:00,94.17,94.18,94.07,94.09,6341.0,90.9538,90.9635,90.8572,90.8765,6341.0
2024-06-10 14:05:00,94.07,94.15,93.99,94.02,13713.0,90.8572,90.9345,90.78,90.8089,13713.0
2024-06-10 14:10:00,94.02,94.1,93.89,93.91,28110.0,90.8089,90.8862,90.6834,90.7027,28110.0
2024-06-10 14:15:00,93.91,94.06,93.8,93.96,29672.0,90.7027,90.8476,90.5964,90.751,29672.0
2024-06-10 14:20:00,93.93,93.93,93.61,93.73,74431.0,90.722,90.722,90.4129,90.5288,74431.0
2024-06-10 14:25:00,93.78,93.8,93.6,93.7,16776.0,90.5771,90.5964,90.4033,90.4999,16776.0
2024-06-10 14:30:00,93.66,93.73,93.61,93.68,9038.0,90.4612,90.5288,90.4129,90.4805,9038.0
2024-06-10 14:35:00,93.68,93.92,93.68,93.85,8942.0,90.4805,90.7123,90.4805,90.6447,8942.0
2024-06-10 14:40:00,93.91,93.96,93.82,93.96,8597.0,90.7027,90.751,90.6158,90.751,8597.0
2024-06-10 14:45:00,93.97,94.0,93.79,93.81,10194.0,90.7606,90.7896,90.5868,90.6061,10194.0
2024-06-10 14:50:00,93.78,93.81,93.56,93.57,9851.0,90.5771,90.6061,90.3646,90.3743,9851.0
2024-06-10 14:55:00,93.59,93.73,93.56,93.7,9707.0,90.3936,90.5288,90.3646,90.4999,9707.0
2024-06-10 15:00:00,93.66,93.67,93.47,93.59,16871.0,90.4612,90.4709,90.2777,90.3936,16871.0
2024-06-10 15:05:00,93.61,93.71,93.59,93.61,7024.0,90.4129,90.5095,90.3936,90.4129,7024.0
2024-06-10 15:10:00,93.61,93.66,93.53,93.65,6510.0,90.4129,90.4612,90.3357,90.4516,6510.0
2024-06-10 15:15:00,93.66,93.69,93.55,93.66,6225.0,90.4612,90.4902,90.355,90.4612,6225.0
2024-06-10 15:20:00,93.64,93.75,93.63,93.72,8457.0,90.4419,90.5481,90.4322,90.5192,8457.0
2024-06-10 15:25:00,93.72,93.79,93.69,93.78,8810.0,90.5192,90.5868,90.4902,90.5771,8810.0
2024-06-10 15:30:00,93.76,93.76,93.53,93.57,12066.0,90.5578,90.5578,90.3357,90.3743,12066.0
2024-06-10 15:35:00,93.56,93.6,93.48,93.55,16346.0,90.3646,90.4033,90.2874,90.355,16346.0
2024-06-10 15:40:00,93.54,93.61,93.49,93.52,15896.0,90.3453,90.4129,90.297,90.326,15896.0
2024-06-10 15:45:00,93.5,93.57,93.45,93.46,24702.0,90.3067,90.3743,90.2584,90.2681,24702.0
2024-06-10 15:50:00,93.46,93.56,93.41,93.55,51593.0,90.2681,90.3646,90.2198,90.355,51593.0
2024-06-10 15:55:00,93.55,93.62,93.34,93.53,165391.0,90.355,90.4226,90.1522,90.3357,165391.0
2024-06-11 09:30:00,93.06,93.15,92.41,92.9,33800.0,89.8817,89.9686,89.2539,89.7272,33800.0
2024-06-11 09:35:00,92.63,92.65,92.46,92.54,18248.0,89.4664,89.4857,89.3022,89.3795,18248.0
2024-06-11 09:40:00,92.53,93.07,92.53,92.64,7860.0,89.3698,89.8914,89.3698,89.4761,7860.0
2024-06-11 09:45:00,92.56,92.61,92.05,92.11,10955.0,89.3988,89.4471,88.9062,88.9642,10955.0
2024-06-11 09:50:00,92.13,92.17,91.86,91.9,4083.0,88.9835,89.0221,88.7227,88.7613,4083.0
2024-06-11 09:55:00,91.92,92.08,91.76,91.99,8784.0,88.7806,88.9352,88.6261,88.8483,8784.0
2024-06-11 10:00:00,91.96,92.52,91.87,92.41,54793.0,88.8193,89.3602,88.7324,89.2539,54793.0
2024-06-11 10:05:00,92.49,92.68,92.49,92.61,7928.0,89.3312,89.5147,89.3312,89.4471,7928.0
2024-06-11 10:10:00,92.6,92.83,92.57,92.8,8760.0,89.4374,89.6596,89.4085,89.6306,8760.0
2024-06-11 10:15:00,92.72,92.99,92.71,92.97,15419.0,89.5533,89.8141,89.5437,89.7948,15419.0
2024-06-11 10:20:00,92.94,93.07,92.92,92.94,3470.0,89.7658,89.8914,89.7465,89.7658,3470.0
2024-06-11 10:25:00,92.91,93.06,92.86,93.04,10348.0,89.7368,89.8817,89.6885,89.8624,10348.0
2024-06-11 10:30:00,93.07,93.32,93.04,93.32,12041.0,89.8914,90.1328,89.8624,90.1328,12041.0
2024-06-11 10:35:00,93.32,93.56,93.32,93.45,20560.0,90.1328,90.3646,90.1328,90.2584,20560.0
2024-06-11 10:40:00,93.47,93.88,93.41,93.88,15833.0,90.2777,90.6737,90.2198,90.6737,15833.0
2024-06-11 10:45:00,93.87,94.3,93.82,94.3,47388.0,90.6641,91.0794,90.6158,91.0794,47388.0
2024-06-11 10:50:00,94.26,94.48,94.23,94.46,47860.0,91.0407,91.2532,91.0118,91.2339,47860.0
2024-06-11 10:55:00,94.46,94.49,94.35,94.45,16007.0,91.2339,91.2629,91.1277,91.2242,16007.0
2024-06-11 11:00:00,94.46,94.53,94.37,94.5,12625.0,91.2339,91.3015,91.147,91.2725,12625.0
2024-06-11 11:05:00,94.51,94.58,94.37,94.41,10792.0,91.2822,91.3498,91.147,91.1856,10792.0
2024-06-11 11:10:00,94.42,94.48,94.28,94.29,15564.0,91.1953,91.2532,91.06,91.0697,15564.0
2024-06-11 11:15:00,94.31,94.32,94.07,94.1,11617.0,91.089,91.0987,90.8572,90.8862,11617.0
2024-06-11 11:20:00,94.09,94.18,94.09,94.17,5147.0,90.8765,90.9635,90.8765,90.9538,5147.0
2024-06-11 11:25:00,94.17,94.26,94.07,94.12,6327.0,90.9538,91.0407,90.8572,90.9055,6327.0
2024-06-11 11:30:00,94.07,94.36,94.07,94.16,11217.0,90.8572,91.1373,90.8572,90.9441,11217.0
2024-06-11 11:35:00,94.11,94.11,93.95,94.11,5023.0,90.8959,90.8959,90.7413,90.8959,5023.0
2024-06-11 11:40:00,94.11,94.26,93.98,94.12,13813.0,90.8959,91.0407,90.7703,90.9055,13813.0
2024-06-11 11:45:00,94.09,94.4,94.08,94.25,12405.0,90.8765,91.176,90.8669,91.0311,12405.0
2024-06-11 11:50:00,94.18,94.31,94.1,94.26,11530.0,90.9635,91.089,90.8862,91.0407,11530.0
2024-06-11 11:55:00,94.29,94.35,94.12,94.16,18358.0,91.0697,91.1277,90.9055,90.9441,18358.0
2024-06-11 12:00:00,94.19,94.25,94.02,94.2,24179.0,90.9731,91.0311,90.8089,90.9828,24179.0
2024-06-11 12:05:00,94.21,94.3,94.2,94.2,9465.0,90.9924,91.0794,90.9828,90.9828,9465.0
2024-06-11 12:10:00,94.24,94.25,94.07,94.09,4287.0,91.0214,91.0311,90.8572,90.8765,4287.0
2024-06-11 12:15:00,94.11,94.11,94.01,94.03,6611.0,90.8959,90.8959,90.7993,90.8186,6611.0
2024-06-11 12:20:00,94.05,94.13,94.01,94.08,4963.0,90.8379,90.9152,90.7993,90.8669,4963.0
2024-06-11 12:25:00,94.09,94.24,94.07,94.19,5581.0,90.8765,91.0214,90.8572,90.9731,5581.0
2024-06-11 12:30:00,94.19,94.48,94.18,94.46,10114.0,90.9731,91.2532,90.9635,91.2339,10114.0
2024-06-11 12:35:00,94.44,94.54,94.38,94.53,12873.0,91.2146,91.3112,91.1566,91.3015,12873.0
2024-06-11 12:40:00,94.53,94.63,94.49,94.59,15069.0,91.3015,91.3981,91.2629,91.3595,15069.0
2024-06-11 12:45:00,94.56,94.68,94.53,94.57,7522.0,91.3305,91.4464,91.3015,91.3401,7522.0
2024-06-11 12:50:00,94.59,94.59,94.42,94.49,4623.0,91.3595,91.3595,91.1953,91.2629,4623.0
2024-06-11 12:55:00,94.48,94.52,94.4,94.45,5042.0,91.2532,91.2919,91.176,91.2242,5042.0
2024-06-11 13:00:00,94.43,94.64,94.32,94.58,11610.0,91.2049,91.4078,91.0987,91.3498,11610.0
2024-06-11 13:05:00,94.61,94.64,94.49,94.5,3907.0,91.3788,91.4078,91.2629,91.2725,3907.0
2024-06-11 13:10:00,94.47,94.63,94.47,94.62,4549.0,91.2436,91.3981,91.2436,91.3884,4549.0
2024-06-11 13:15:00,94.6,94.65,94.49,94.49,2800.0,91.3691,91.4174,91.2629,91.2629,2800.0
2024-06-11 13:20:00,94.54,94.58,94.38,94.54,23138.0,91.3112,91.3498,91.1566,91.3112,23138.0
2024-06-11 13:25:00,94.55,94.63,94.55,94.62,4007.0,91.3208,91.3981,91.3208,91.3884,4007.0
2024-06-11 13:30:00,94.6,94.66,94.54,94.62,9465.0,91.3691,91.4271,91.3112,91.3884,9465.0
2024-06-11 13:35:00,94.63,94.82,94.63,94.82,17165.0,91.3981,91.5816,91.3981,91.5816,17165.0
2024-06-11 13:40:00,94.81,94.86,94.75,94.8,13863.0,91.5719,91.6202,91.514,91.5623,13863.0
2024-06-11 13:45:00,94.83,94.9,94.82,94.89,4780.0,91.5913,91.6589,91.5816,91.6492,4780.0
2024-06-11 13:50:00,94.89,95.04,94.88,95.04,8797.0,91.6492,91.7941,91.6396,91.7941,8797.0
2024-06-11 13:55:00,95.06,95.16,95.01,95.01,11825.0,91.8134,91.91,91.7651,91.7651,11825.0
2024-06-11 14:00:00,95.01,95.03,94.87,94.97,5229.0,91.7651,91.7844,91.6299,91.7265,5229.0
2024-06-11 14:05:00,94.98,95.06,94.85,94.87,7330.0,91.7361,91.8134,91.6106,91.6299,7330.0
2024-06-11 14:10:00,94.91,95.06,94.9,95.04,9592.0,91.6685,91.8134,91.6589,91.7941,9592.0
2024-06-11 14:15:00,95.02,95.13,94.98,95.13,7656.0,91.7748,91.881,91.7361,91.881,7656.0
2024-06-11 14:20:00,95.14,95.22,95.11,95.2,6580.0,91.8907,91.9679,91.8617,91.9486,6580.0
2024-06-11 14:25:00,95.2,95.29,95.14,95.29,9209.0,91.9486,92.0356,91.8907,92.0356,9209.0
2024-06-11 14:30:00,95.28,95.32,95.2,95.24,8453.0,92.0259,92.0645,91.9486,91.9873,8453.0
2024-06-11 14:35:00,95.23,95.26,95.1,95.18,5387.0,91.9776,92.0066,91.852,91.9293,5387.0
2024-06-11 14:40:00,95.22,95.32,95.22,95.27,7384.0,91.9679,92.0645,91.9679,92.0162,7384.0
2024-06-11 14:45:00,95.26,95.4,95.26,95.34,5777.0,92.0066,92.1418,92.0066,92.0838,5777.0
2024-06-11 14:50:00,95.34,95.44,95.31,95.38,12092.0,92.0838,92.1804,92.0549,92.1225,12092.0
2024-06-11 14:55:00,95.37,95.43,95.27,95.41,9471.0,92.1128,92.1708,92.0162,92.1515,9471.0
2024-06-11 15:00:00,95.43,95.52,95.39,95.49,15928.0,92.1708,92.2577,92.1321,92.2287,15928.0
2024-06-11 15:05:00,95.48,95.75,95.48,95.52,22468.0,92.2191,92.4798,92.2191,92.2577,22468.0
2024-06-11 15:10:00,95.55,95.67,95.48,95.67,21212.0,92.2867,92.4026,92.2191,92.4026,21212.0
2024-06-11 15:15:00,95.64,95.87,95.63,95.76,17285.0,92.3736,92.5957,92.3639,92.4895,17285.0
2024-06-11 15:20:00,95.74,95.76,95.58,95.69,27533.0,92.4702,92.4895,92.3156,92.4219,27533.0
2024-06-11 15:25:00,95.66,95.86,95.61,95.78,18411.0,92.3929,92.5861,92.3446,92.5088,18411.0
2024-06-11 15:30:00,95.77,95.82,95.67,95.75,21631.0,92.4992,92.5475,92.4026,92.4798,21631.0
2024-06-11 15:35:00,95.74,95.85,95.72,95.83,32533.0,92.4702,92.5764,92.4509,92.5571,32533.0
2024-06-11 15:40:00,95.83,96.02,95.8,95.99,40636.0,92.5571,92.7406,92.5281,92.7116,40636.0
2024-06-11 15:45:00,95.95,96.12,95.94,96.03,85676.0,92.673,92.8372,92.6634,92.7503,85676.0
2024-06-11 15:50:00,96.02,96.35,95.97,96.25,72186.0,92.7406,93.0594,92.6923,92.9628,72186.0
2024-06-11 15:55:00,96.27,96.43,96.12,96.25,204002.0,92.9821,93.1366,92.8372,92.9628,204002.0
2024-06-12 09:30:00,97.88,99.15,97.75,99.07,131223.0,94.5371,95.7637,94.4115,95.6865,131223.0
2024-06-12 09:35:00,99.03,99.58,98.95,99.54,58787.0,95.6478,96.179,95.5706,96.1404,58787.0
2024-06-12 09:40:00,99.51,100.44,99.46,100.42,67501.0,96.1114,97.0097,96.0631,96.9903,67501.0
2024-06-12 09:45:00,100.37,100.82,100.22,100.41,87872.0,96.9421,97.3767,96.7972,96.9807,87872.0
2024-06-12 09:50:00,100.4,100.48,99.91,99.95,70146.0,96.971,97.0483,96.4978,96.5364,70146.0
2024-06-12 09:55:00,99.94,100.54,99.8,100.54,86841.0,96.5267,97.1063,96.3915,97.1063,86841.0
2024-06-12 10:00:00,100.55,100.55,99.94,100.13,47695.0,97.1159,97.1159,96.5267,96.7103,47695.0
2024-06-12 10:05:00,100.14,100.49,100.13,100.49,82625.0,96.7199,97.058,96.7103,97.058,82625.0
2024-06-12 10:10:00,100.5,100.93,100.49,100.65,53492.0,97.0676,97.4829,97.058,97.2125,53492.0
2024-06-12 10:15:00,100.65,100.67,100.25,100.65,65093.0,97.2125,97.2318,96.8262,97.2125,65093.0
2024-06-12 10:20:00,100.62,100.84,100.53,100.8,55164.0,97.1835,97.396,97.0966,97.3574,55164.0
2024-06-12 10:25:00,100.77,100.78,100.28,100.47,49599.0,97.3284,97.3381,96.8551,97.0386,49599.0
2024-06-12 10:30:00,100.42,100.73,100.07,100.65,22743.0,96.9903,97.2898,96.6523,97.2125,22743.0
2024-06-12 10:35:00,100.69,100.96,100.39,100.44,23375.0,97.2511,97.5119,96.9614,97.0097,23375.0
2024-06-12 10:40:00,100.42,100.56,100.24,100.27,46635.0,96.9903,97.1256,96.8165,96.8455,46635.0
2024-06-12 10:45:00,100.32,100.57,100.26,100.48,41802.0,96.8938,97.1352,96.8358,97.0483,41802.0
2024-06-12 10:50:00,100.52,100.68,100.44,100.64,17075.0,97.0869,97.2415,97.0097,97.2028,17075.0
2024-06-12 10:55:00,100.65,100.84,100.56,100.84,17091.0,97.2125,97.396,97.1256,97.396,17091.0
2024-06-12 11:00:00,100.86,101.31,100.8,101.22,28728.0,97.4153,97.85,97.3574,97.763,28728.0
2024-06-12 11:05:00,101.23,101.43,101.23,101.38,13927.0,97.7727,97.9659,97.7727,97.9176,13927.0
2024-06-12 11:10:00,101.39,101.42,101.31,101.33,29036.0,97.9272,97.9562,97.85,97.8693,29036.0
2024-06-12 11:15:00,101.34,101.68,101.3,101.56,52621.0,97.8789,98.2073,97.8403,98.0914,52621.0
2024-06-12 11:20:00,101.55,101.88,101.51,101.86,22235.0,98.0818,98.4005,98.0431,98.3812,22235.0
2024-06-12 11:25:00,101.86,102.04,101.76,102.03,27091.0,98.3812,98.555,98.2846,98.5454,27091.0
2024-06-12 11:30:00,102.01,102.15,101.95,102.13,24172.0,98.526,98.6613,98.4681,98.6419,24172.0
2024-06-12 11:35:00,102.13,102.13,101.91,102.04,32742.0,98.6419,98.6419,98.4295,98.555,32742.0
2024-06-12 11:40:00,102.04,102.23,101.98,102.01,25633.0,98.555,98.7385,98.4971,98.526,25633.0
2024-06-12 11:45:00,102.01,102.03,101.69,101.82,149486.0,98.526,98.5454,98.217,98.3425,149486.0
2024-06-12 11:50:00,101.82,101.84,101.69,101.73,26301.0,98.3425,98.3619,98.217,98.2556,26301.0
2024-06-12 11:55:00,101.75,101.89,101.67,101.79,73994.0,98.2749,98.4101,98.1977,98.3136,73994.0
2024-06-12 12:00:00,101.76,101.89,101.67,101.89,23042.0,98.2846,98.4101,98.1977,98.4101,23042.0
2024-06-12 12:05:00,101.88,102.12,101.88,101.94,11694.0,98.4005,98.6323,98.4005,98.4584,11694.0
2024-06-12 12:10:00,101.94,101.96,101.81,101.81,21719.0,98.4584,98.4778,98.3329,98.3329,21719.0
2024-06-12 12:15:00,101.83,101.83,101.6,101.6,32771.0,98.3522,98.3522,98.13,98.13,32771.0
2024-06-12 12:20:00,101.58,101.79,101.5,101.78,26935.0,98.1107,98.3136,98.0335,98.3039,26935.0
2024-06-12 12:25:00,101.79,101.97,101.77,101.89,11995.0,98.3136,98.4874,98.2942,98.4101,11995.0
2024-06-12 12:30:00,101.9,102.02,101.83,102.02,11924.0,98.4198,98.5357,98.3522,98.5357,11924.0
2024-06-12 12:35:00,102.01,102.36,102.0,102.11,21583.0,98.526,98.8641,98.5164,98.6226,21583.0
2024-06-12 12:40:00,102.16,102.21,101.93,101.96,19676.0,98.6709,98.7192,98.4488,98.4778,19676.0
2024-06-12 12:45:00,101.95,102.17,101.81,102.05,22420.0,98.4681,98.6806,98.3329,98.5647,22420.0
2024-06-12 12:50:00,102.01,102.33,101.99,102.33,17170.0,98.526,98.8351,98.5067,98.8351,17170.0
2024-06-12 12:55:00,102.33,102.39,102.27,102.39,23381.0,98.8351,98.8931,98.7772,98.8931,23381.0
2024-06-12 13:00:00,102.38,102.66,102.34,102.61,12470.0,98.8834,99.1538,98.8448,99.1056,12470.0
2024-06-12 13:05:00,102.64,102.68,102.33,102.58,35735.0,99.1345,99.1732,98.8351,99.0766,35735.0
2024-06-12 13:10:00,102.58,102.67,102.5,102.66,12344.0,99.0766,99.1635,98.9993,99.1538,12344.0
2024-06-12 13:15:00,102.67,102.78,102.54,102.7,17583.0,99.1635,99.2697,99.0379,99.1925,17583.0
2024-06-12 13:20:00,102.76,103.1,102.76,103.05,21931.0,99.2504,99.5788,99.2504,99.5305,21931.0
2024-06-12 13:25:00,103.07,103.07,102.88,102.94,21069.0,99.5498,99.5498,99.3663,99.4243,21069.0
2024-06-12 13:30:00,102.94,102.96,102.7,102.78,17754.0,99.4243,99.4436,99.1925,99.2697,17754.0
2024-06-12 13:35:00,102.79,102.93,102.76,102.93,15605.0,99.2794,99.4146,99.2504,99.4146,15605.0
2024-06-12 13:40:00,102.92,102.98,102.69,102.7,17614.0,99.405,99.4629,99.1828,99.1925,17614.0
2024-06-12 13:45:00,102.7,102.78,102.53,102.58,15771.0,99.1925,99.2697,99.0283,99.0766,15771.0
2024-06-12 13:50:00,102.57,102.84,102.56,102.65,19478.0,99.0669,99.3277,99.0573,99.1442,19478.0
2024-06-12 13:55:00,102.65,102.96,102.64,102.95,9882.0,99.1442,99.4436,99.1345,99.4339,9882.0
2024-06-12 14:00:00,102.94,102.94,102.24,102.42,27582.0,99.4243,99.4243,98.7482,98.922,27582.0
2024-06-12 14:05:00,102.42,102.67,102.4,102.64,19981.0,98.922,99.1635,98.9027,99.1345,19981.0
2024-06-12 14:10:00,102.7,102.79,102.6,102.78,13863.0,99.1925,99.2794,99.0959,99.2697,13863.0
2024-06-12 14:15:00,102.79,103.06,102.7,103.03,17889.0,99.2794,99.5402,99.1925,99.5112,17889.0
2024-06-12 14:20:00,103.0,103.04,102.79,102.81,17251.0,99.4822,99.5209,99.2794,99.2987,17251.0
2024-06-12 14:25:00,102.83,102.97,102.71,102.89,16444.0,99.318,99.4533,99.2021,99.376,16444.0
2024-06-12 14:30:00,102.88,103.02,102.52,102.78,21761.0,99.3663,99.5016,99.0186,99.2697,21761.0
2024-06-12 14:35:00,102.8,103.11,102.65,103.11,19165.0,99.2891,99.5885,99.1442,99.5885,19165.0
2024-06-12 14:40:00,103.1,103.11,102.55,102.79,17779.0,99.5788,99.5885,99.0476,99.2794,17779.0
2024-06-12 14:45:00,102.75,102.98,102.62,102.89,12763.0,99.2408,99.4629,99.1152,99.376,12763.0
2024-06-12 14:50:00,102.9,103.01,102.73,102.82,13727.0,99.3856,99.4919,99.2215,99.3084,13727.0
2024-06-12 14:55:00,102.83,103.13,102.82,102.93,17934.0,99.318,99.6078,99.3084,99.4146,17934.0
2024-06-12 15:00:00,102.95,103.05,102.83,103.01,34123.0,99.4339,99.5305,99.318,99.4919,34123.0
2024-06-12 15:05:00,103.01,103.3,102.91,103.22,38802.0,99.4919,99.772,99.3953,99.6947,38802.0
2024-06-12 15:10:00,103.22,103.46,103.18,103.46,54410.0,99.6947,99.9265,99.6561,99.9265,54410.0
2024-06-12 15:15:00,103.45,103.72,103.38,103.69,33110.0,99.9169,100.1776,99.8493,100.1487,33110.0
2024-06-12 15:20:00,103.67,103.85,103.42,103.42,76790.0,100.1294,100.3032,99.8879,99.8879,76790.0
2024-06-12 15:25:00,103.42,103.55,102.93,103.01,27739.0,99.8879,100.0134,99.4146,99.4919,27739.0
2024-06-12 15:30:00,102.99,102.99,102.54,102.59,32446.0,99.4726,99.4726,99.0379,99.0862,32446.0
2024-06-12 15:35:00,102.58,102.64,102.13,102.13,24849.0,99.0766,99.1345,98.6419,98.6419,24849.0
2024-06-12 15:40:00,102.13,102.19,101.82,101.94,47388.0,98.6419,98.6999,98.3425,98.4584,47388.0
2024-06-12 15:45:00,101.95,102.22,101.8,102.13,60734.0,98.4681,98.7289,98.3232,98.6419,60734.0
2024-06-12 15:50:00,102.14,102.58,102.1,102.5,96154.0,98.6516,99.0766,98.613,98.9993,96154.0
2024-06-12 15:55:00,102.51,102.86,102.51,102.64,285767.0,99.009,99.347,99.009,99.1345,285767.0
2024-06-13 09:30:00,102.87,104.62,102.87,104.42,123729.0,99.3567,101.0469,99.3567,100.8537,123729.0
2024-06-13 09:35:00,104.3,105.45,104.11,104.93,62902.0,100.7378,101.8486,100.5543,101.3463,62902.0
2024-06-13 09:40:00,105.02,105.11,104.38,104.38,77613.0,101.4332,101.5202,100.8151,100.8151,77613.0
2024-06-13 09:45:00,104.54,104.67,103.93,104.13,31173.0,100.9696,101.0952,100.3805,100.5736,31173.0
2024-06-13 09:50:00,104.11,104.33,103.46,103.68,48810.0,100.5543,100.7668,99.9265,100.139,48810.0
2024-06-13 09:55:00,103.65,103.65,103.16,103.3,25791.0,100.11,100.11,99.6368,99.772,25791.0
2024-06-13 10:00:00,103.22,103.55,103.12,103.13,27037.0,99.6947,100.0134,99.5981,99.6078,27037.0
2024-06-13 10:05:00,103.16,103.19,102.83,102.99,23999.0,99.6368,99.6657,99.318,99.4726,23999.0
2024-06-13 10:10:00,102.95,102.95,101.98,102.12,42808.0,99.4339,99.4339,98.4971,98.6323,42808.0
2024-06-13 10:15:00,102.14,102.38,101.93,102.24,24908.0,98.6516,98.8834,98.4488,98.7482,24908.0
2024-06-13 10:20:00,102.3,102.5,102.23,102.33,17522.0,98.8061,98.9993,98.7385,98.8351,17522.0
2024-06-13 10:25:00,102.43,103.39,102.4,103.37,28767.0,98.9317,99.8589,98.9027,99.8396,28767.0
2024-06-13 10:30:00,103.39,104.11,103.36,103.63,84718.0,99.8589,100.5543,99.8299,100.0907,84718.0
2024-06-13 10:35:00,103.61,104.2,103.47,103.99,19842.0,100.0714,100.6413,99.9362,100.4384,19842.0
2024-06-13 10:40:00,104.08,104.18,103.84,103.98,17888.0,100.5253,100.6219,100.2935,100.4288,17888.0
2024-06-13 10:45:00,103.98,104.04,103.67,104.02,17557.0,100.4288,100.4867,100.1294,100.4674,17557.0
2024-06-13 10:50:00,104.09,104.32,103.93,104.21,21598.0,100.535,100.7572,100.3805,100.6509,21598.0
2024-06-13 10:55:00,104.23,104.52,104.23,104.48,27402.0,100.6702,100.9503,100.6702,100.9117,27402.0
2024-06-13 11:00:00,104.49,104.51,104.14,104.14,31399.0,100.9213,100.9407,100.5833,100.5833,31399.0
2024-06-13 11:05:00,104.05,104.46,104.05,104.28,18796.0,100.4964,100.8924,100.4964,100.7185,18796.0
2024-06-13 11:10:00,104.32,104.49,104.26,104.36,19334.0,100.7572,100.9213,100.6992,100.7958,19334.0
2024-06-13 11:15:00,104.36,104.72,104.34,104.72,21852.0,100.7958,101.1435,100.7765,101.1435,21852.0
2024-06-13 11:20:00,104.71,105.13,104.71,105.09,30292.0,101.1338,101.5395,101.1338,101.5009,30292.0
2024-06-13 11:25:00,105.07,105.35,104.94,104.97,24050.0,101.4815,101.752,101.356,101.385,24050.0
2024-06-13 11:30:00,104.97,105.11,104.58,104.76,23125.0,101.385,101.5202,101.0083,101.1821,23125.0
2024-06-13 11:35:00,104.72,104.87,104.63,104.64,16837.0,101.1435,101.2884,101.0566,101.0662,16837.0
2024-06-13 11:40:00,104.64,104.77,104.5,104.67,16483.0,101.0662,101.1918,100.931,101.0952,16483.0
2024-06-13 11:45:00,104.72,104.82,104.56,104.75,11979.0,101.1435,101.2401,100.989,101.1725,11979.0
2024-06-13 11:50:00,104.71,105.0,104.71,104.84,28762.0,101.1338,101.4139,101.1338,101.2594,28762.0
2024-06-13 11:55:00,104.84,105.0,104.83,104.83,19339.0,101.2594,101.4139,101.2497,101.2497,19339.0
2024-06-13 12:00:00,104.85,104.95,104.69,104.79,27812.0,101.2691,101.3656,101.1145,101.2111,27812.0
2024-06-13 12:05:00,104.83,105.08,104.83,104.99,35763.0,101.2497,101.4912,101.2497,101.4043,35763.0
2024-06-13 12:10:00,105.0,105.39,104.99,105.34,26869.0,101.4139,101.7906,101.4043,101.7423,26869.0
2024-06-13 12:15:00,105.35,105.44,105.06,105.38,36042.0,101.752,101.8389,101.4719,101.7809,36042.0
2024-06-13 12:20:00,105.35,105.49,105.23,105.38,22396.0,101.752,101.8872,101.6361,101.7809,22396.0
2024-06-13 12:25:00,105.34,105.47,105.26,105.4,17356.0,101.7423,101.8679,101.665,101.8003,17356.0
2024-06-13 12:30:00,105.42,105.7,105.32,105.58,29727.0,101.8196,102.09,101.723,101.9741,29727.0
2024-06-13 12:35:00,105.58,105.69,105.55,105.64,14611.0,101.9741,102.0804,101.9451,102.0321,14611.0
2024-06-13 12:40:00,105.64,105.64,105.34,105.48,27020.0,102.0321,102.0321,101.7423,101.8775,27020.0
2024-06-13 12:45:00,105.51,105.59,105.23,105.28,24617.0,101.9065,101.9838,101.6361,101.6844,24617.0
2024-06-13 12:50:00,105.28,105.57,105.25,105.43,23257.0,101.6844,101.9645,101.6554,101.8292,23257.0
2024-06-13 12:55:00,105.41,105.58,105.41,105.52,16190.0,101.8099,101.9741,101.8099,101.9162,16190.0
2024-06-13 13:00:00,105.52,105.58,105.32,105.32,21803.0,101.9162,101.9741,101.723,101.723,21803.0
2024-06-13 13:05:00,105.36,105.7,105.36,105.68,22382.0,101.7616,102.09,101.7616,102.0707,22382.0
2024-06-13 13:10:00,105.7,105.8,105.63,105.74,29991.0,102.09,102.1866,102.0224,102.1287,29991.0
2024-06-13 13:15:00,105.72,105.75,105.58,105.59,18026.0,102.1093,102.1383,101.9741,101.9838,18026.0
2024-06-13 13:20:00,105.59,105.75,105.57,105.75,8658.0,101.9838,102.1383,101.9645,102.1383,8658.0
2024-06-13 13:25:00,105.76,105.91,105.65,105.8,26415.0,102.148,102.2928,102.0417,102.1866,26415.0
2024-06-13 13:30:00,105.8,105.84,105.72,105.77,17505.0,102.1866,102.2252,102.1093,102.1576,17505.0
2024-06-13 13:35:00,105.78,105.92,105.68,105.92,19405.0,102.1673,102.3025,102.0707,102.3025,19405.0
2024-06-13 13:40:00,105.91,106.07,105.9,106.03,30234.0,102.2928,102.4474,102.2832,102.4088,30234.0
2024-06-13 13:45:00,106.03,106.05,105.9,105.95,19985.0,102.4088,102.4281,102.2832,102.3315,19985.0
2024-06-13 13:50:00,105.96,105.96,105.81,105.83,17376.0,102.3411,102.3411,102.1963,102.2156,17376.0
2024-06-13 13:55:00,105.86,105.86,105.76,105.83,12533.0,102.2446,102.2446,102.148,102.2156,12533.0
2024-06-13 14:00:00,105.83,105.86,105.6,105.67,17900.0,102.2156,102.2446,101.9934,102.061,17900.0
2024-06-13 14:05:00,105.67,105.88,105.64,105.83,15324.0,102.061,102.2639,102.0321,102.2156,15324.0
2024-06-13 14:10:00,105.84,105.88,105.75,105.85,18394.0,102.2252,102.2639,102.1383,102.2349,18394.0
2024-06-13 14:15:00,105.86,105.9,105.78,105.89,19083.0,102.2446,102.2832,102.1673,102.2735,19083.0
2024-06-13 14:20:00,105.91,106.05,105.91,106.05,16467.0,102.2928,102.4281,102.2928,102.4281,16467.0
2024-06-13 14:25:00,106.04,106.15,106.01,106.15,20870.0,102.4184,102.5247,102.3894,102.5247,20870.0
2024-06-13 14:30:00,106.14,106.33,106.13,106.3,24756.0,102.515,102.6985,102.5053,102.6695,24756.0
2024-06-13 14:35:00,106.31,106.38,106.3,106.34,25027.0,102.6792,102.7468,102.6695,102.7082,25027.0
2024-06-13 14:40:00,106.34,106.45,106.32,106.43,25355.0,102.7082,102.8144,102.6888,102.7951,25355.0
2024-06-13 14:45:00,106.43,106.5,106.39,106.46,21918.0,102.7951,102.8627,102.7565,102.8241,21918.0
2024-06-13 14:50:00,106.46,106.49,106.36,106.48,21579.0,102.8241,102.853,102.7275,102.8434,21579.0
2024-06-13 14:55:00,106.48,106.64,106.45,106.6,37131.0,102.8434,102.9979,102.8144,102.9593,37131.0
2024-06-13 15:00:00,106.57,106.67,106.56,106.67,27018.0,102.9303,103.0269,102.9206,103.0269,27018.0
2024-06-13 15:05:00,106.67,106.77,106.59,106.76,44392.0,103.0269,103.1235,102.9496,103.1138,44392.0
2024-06-13 15:10:00,106.76,106.76,106.59,106.63,32958.0,103.1138,103.1138,102.9496,102.9883,32958.0
2024-06-13 15:15:00,106.62,106.81,106.57,106.81,26859.0,102.9786,103.1621,102.9303,103.1621,26859.0
2024-06-13 15:20:00,106.82,106.99,106.8,106.95,48241.0,103.1718,103.336,103.1525,103.2973,48241.0
2024-06-13 15:25:00,106.95,107.0,106.45,106.45,121431.0,103.2973,103.3456,102.8144,102.8144,121431.0
2024-06-13 15:30:00,106.45,106.45,106.21,106.34,50782.0,102.8144,102.8144,102.5826,102.7082,50782.0
2024-06-13 15:35:00,106.32,106.35,105.88,105.95,87139.0,102.6888,102.7178,102.2639,102.3315,87139.0
2024-06-13 15:40:00,105.97,106.09,105.86,105.87,44395.0,102.3508,102.4667,102.2446,102.2542,44395.0
2024-06-13 15:45:00,105.86,105.99,105.7,105.98,51396.0,102.2446,102.3701,102.09,102.3605,51396.0
2024-06-13 15:50:00,106.0,106.26,105.99,106.25,150595.0,102.3798,102.6309,102.3701,102.6212,150595.0
2024-06-13 15:55:00,106.27,106.6,106.2,106.35,422070.0,102.6406,102.9593,102.5729,102.7178,422070.0
2024-06-14 09:30:00,105.27,105.85,105.08,105.85,42391.0,101.6747,102.2349,101.4912,102.2349,42391.0
2024-06-14 09:35:00,105.85,105.89,105.3,105.35,20523.0,102.2349,102.2735,101.7037,101.752,20523.0
2024-06-14 09:40:00,105.3,105.36,104.8,104.98,21317.0,101.7037,101.7616,101.2208,101.3946,21317.0
2024-06-14 09:45:00,104.98,105.04,104.8,105.0,20224.0,101.3946,101.4526,101.2208,101.4139,20224.0
2024-06-14 09:50:00,104.98,105.17,104.91,104.98,26297.0,101.3946,101.5781,101.327,101.3946,26297.0
2024-06-14 09:55:00,104.98,105.06,104.87,104.95,28414.0,101.3946,101.4719,101.2884,101.3656,28414.0
2024-06-14 10:00:00,104.95,104.97,104.5,104.67,25072.0,101.3656,101.385,100.931,101.0952,25072.0
2024-06-14 10:05:00,104.65,104.73,104.43,104.7,47448.0,101.0759,101.1531,100.8634,101.1242,47448.0
2024-06-14 10:10:00,104.69,104.81,104.37,104.58,20108.0,101.1145,101.2304,100.8054,101.0083,20108.0
2024-06-14 10:15:00,104.62,104.73,104.36,104.45,13155.0,101.0469,101.1531,100.7958,100.8827,13155.0
2024-06-14 10:20:00,104.43,104.58,104.42,104.56,9894.0,100.8634,101.0083,100.8537,100.989,9894.0
2024-06-14 10:25:00,104.56,104.73,104.56,104.65,15025.0,100.989,101.1531,100.989,101.0759,15025.0
2024-06-14 10:30:00,104.66,104.87,104.65,104.86,22042.0,101.0855,101.2884,101.0759,101.2787,22042.0
2024-06-14 10:35:00,104.87,104.87,104.77,104.84,15158.0,101.2884,101.2884,101.1918,101.2594,15158.0
2024-06-14 10:40:00,104.81,104.95,104.6,104.67,30662.0,101.2304,101.3656,101.0276,101.0952,30662.0
2024-06-14 10:45:00,104.68,104.88,104.65,104.88,8683.0,101.1049,101.298,101.0759,101.298,8683.0
2024-06-14 10:50:00,104.86,105.06,104.84,105.06,14049.0,101.2787,101.4719,101.2594,101.4719,14049.0
2024-06-14 10:55:00,105.06,105.35,105.06,105.34,23680.0,101.4719,101.752,101.4719,101.7423,23680.0
2024-06-14 11:00:00,105.35,105.37,105.23,105.26,40076.0,101.752,101.7713,101.6361,101.665,40076.0
2024-06-14 11:05:00,105.26,105.26,105.16,105.19,34577.0,101.665,101.665,101.5685,101.5974,34577.0
2024-06-14 11:10:00,105.19,105.37,105.18,105.32,14644.0,101.5974,101.7713,101.5878,101.723,14644.0
2024-06-14 11:15:00,105.33,105.42,105.33,105.42,5869.0,101.7327,101.8196,101.7327,101.8196,5869.0
2024-06-14 11:20:00,105.44,105.5,105.33,105.45,16849.0,101.8389,101.8969,101.7327,101.8486,16849.0
2024-06-14 11:25:00,105.45,105.58,105.45,105.55,15961.0,101.8486,101.9741,101.8486,101.9451,15961.0
2024-06-14 11:30:00,105.56,105.64,105.48,105.57,16793.0,101.9548,102.0321,101.8775,101.9645,16793.0
2024-06-14 11:35:00,105.54,105.54,105.27,105.33,10472.0,101.9355,101.9355,101.6747,101.7327,10472.0
2024-06-14 11:40:00,105.32,105.32,105.24,105.28,23540.0,101.723,101.723,101.6457,101.6844,23540.0
2024-06-14 11:45:00,105.29,105.29,105.17,105.2,28454.0,101.694,101.694,101.5781,101.6071,28454.0
2024-06-14 11:50:00,105.2,105.54,105.2,105.45,14208.0,101.6071,101.9355,101.6071,101.8486,14208.0
2024-06-14 11:55:00,105.48,105.63,105.46,105.62,6908.0,101.8775,102.0224,101.8582,102.0128,6908.0
2024-06-14 12:00:00,105.61,105.68,105.5,105.58,11365.0,102.0031,102.0707,101.8969,101.9741,11365.0
2024-06-14 12:05:00,105.59,105.62,105.47,105.47,11354.0,101.9838,102.0128,101.8679,101.8679,11354.0
2024-06-14 12:10:00,105.5,105.57,105.44,105.47,9086.0,101.8969,101.9645,101.8389,101.8679,9086.0
2024-06-14 12:15:00,105.47,105.48,105.26,105.29,25413.0,101.8679,101.8775,101.665,101.694,25413.0
2024-06-14 12:20:00,105.29,105.3,105.22,105.25,23842.0,101.694,101.7037,101.6264,101.6554,23842.0
2024-06-14 12:25:00,105.25,105.28,105.22,105.24,18596.0,101.6554,101.6844,101.6264,101.6457,18596.0
2024-06-14 12:30:00,105.24,105.28,105.22,105.24,18992.0,101.6457,101.6844,101.6264,101.6457,18992.0
2024-06-14 12:35:00,105.22,105.24,105.06,105.12,15066.0,101.6264,101.6457,101.4719,101.5298,15066.0
2024-06-14 12:40:00,105.13,105.26,105.11,105.26,12638.0,101.5395,101.665,101.5202,101.665,12638.0
2024-06-14 12:45:00,105.25,105.25,105.15,105.15,8660.0,101.6554,101.6554,101.5588,101.5588,8660.0
2024-06-14 12:50:00,105.19,105.21,105.02,105.02,9602.0,101.5974,101.6168,101.4332,101.4332,9602.0
2024-06-14 12:55:00,105.06,105.1,105.03,105.06,10216.0,101.4719,101.5105,101.4429,101.4719,10216.0
2024-06-14 13:00:00,105.06,105.09,104.85,104.89,23139.0,101.4719,101.5009,101.2691,101.3077,23139.0
2024-06-14 13:05:00,104.88,105.03,104.88,105.01,31171.0,101.298,101.4429,101.298,101.4236,31171.0
2024-06-14 13:10:00,105.01,105.27,104.99,105.23,24971.0,101.4236,101.6747,101.4043,101.6361,24971.0
2024-06-14 13:15:00,105.23,105.29,105.0,105.02,17722.0,101.6361,101.694,101.4139,101.4332,17722.0
2024-06-14 13:20:00,105.06,105.11,104.97,104.99,19231.0,101.4719,101.5202,101.385,101.4043,19231.0
2024-06-14 13:25:00,104.98,105.0,104.89,104.98,26689.0,101.3946,101.4139,101.3077,101.3946,26689.0
2024-06-14 13:30:00,104.98,105.04,104.9,105.02,14423.0,101.3946,101.4526,101.3173,101.4332,14423.0
2024-06-14 13:35:00,105.02,105.11,104.99,105.11,21498.0,101.4332,101.5202,101.4043,101.5202,21498.0
2024-06-14 13:40:00,105.13,105.15,104.99,105.05,10409.0,101.5395,101.5588,101.4043,101.4622,10409.0
2024-06-14 13:45:00,105.06,105.21,105.05,105.18,10633.0,101.4719,101.6168,101.4622,101.5878,10633.0
2024-06-14 13:50:00,105.2,105.26,105.19,105.23,10376.0,101.6071,101.665,101.5974,101.6361,10376.0
2024-06-14 13:55:00,105.23,105.24,105.05,105.09,8008.0,101.6361,101.6457,101.4622,101.5009,8008.0
2024-06-14 14:00:00,105.09,105.12,105.05,105.12,11331.0,101.5009,101.5298,101.4622,101.5298,11331.0
2024-06-14 14:05:00,105.14,105.21,105.05,105.08,10289.0,101.5491,101.6168,101.4622,101.4912,10289.0
2024-06-14 14:10:00,105.07,105.17,105.06,105.16,7629.0,101.4815,101.5781,101.4719,101.5685,7629.0
2024-06-14 14:15:00,105.16,105.16,105.1,105.15,22698.0,101.5685,101.5685,101.5105,101.5588,22698.0
2024-06-14 14:20:00,105.16,105.19,105.1,105.11,14893.0,101.5685,101.5974,101.5105,101.5202,14893.0
2024-06-14 14:25:00,105.12,105.19,105.11,105.18,21055.0,101.5298,101.5974,101.5202,101.5878,21055.0
2024-06-14 14:30:00,105.16,105.17,104.99,105.02,23250.0,101.5685,101.5781,101.4043,101.4332,23250.0
2024-06-14 14:35:00,105.0,105.04,104.97,105.01,19959.0,101.4139,101.4526,101.385,101.4236,19959.0
2024-06-14 14:40:00,105.01,105.01,104.73,104.76,17415.0,101.4236,101.4236,101.1531,101.1821,17415.0
2024-06-14 14:45:00,104.76,104.77,104.53,104.56,17786.0,101.1821,101.1918,100.96,100.989,17786.0
2024-06-14 14:50:00,104.56,104.97,104.46,104.97,35254.0,100.989,101.385,100.8924,101.385,35254.0
2024-06-14 14:55:00,104.97,105.1,104.94,105.0,32338.0,101.385,101.5105,101.356,101.4139,32338.0
2024-06-14 15:00:00,105.02,105.06,104.96,105.04,12660.0,101.4332,101.4719,101.3753,101.4526,12660.0
2024-06-14 15:05:00,105.02,105.13,105.02,105.12,24296.0,101.4332,101.5395,101.4332,101.5298,24296.0
2024-06-14 15:10:00,105.11,105.13,104.95,105.08,34948.0,101.5202,101.5395,101.3656,101.4912,34948.0
2024-06-14 15:15:00,105.08,105.17,105.0,105.13,17915.0,101.4912,101.5781,101.4139,101.5395,17915.0
2024-06-14 15:20:00,105.13,105.13,105.01,105.02,22202.0,101.5395,101.5395,101.4236,101.4332,22202.0
2024-06-14 15:25:00,105.02,105.03,104.91,104.91,25402.0,101.4332,101.4429,101.327,101.327,25402.0
2024-06-14 15:30:00,104.9,104.9,104.68,104.7,29151.0,101.3173,101.3173,101.1049,101.1242,29151.0
2024-06-14 15:35:00,104.69,104.93,104.69,104.7,28416.0,101.1145,101.3463,101.1145,101.1242,28416.0
2024-06-14 15:40:00,104.67,104.74,104.55,104.62,37542.0,101.0952,101.1628,100.9793,101.0469,37542.0
2024-06-14 15:45:00,104.62,104.62,104.37,104.37,52454.0,101.0469,101.0469,100.8054,100.8054,52454.0
2024-06-14 15:50:00,104.36,104.38,103.98,104.02,73753.0,100.7958,100.8151,100.4288,100.4674,73753.0
2024-06-14 15:55:00,104.01,104.45,104.0,104.4,196256.0,100.4577,100.8827,100.4481,100.8344,196256.0
2024-06-17 09:30:00,104.31,104.75,104.08,104.5,24589.0,100.7475,101.1725,100.5253,100.931,24589.0
2024-06-17 09:35:00,104.44,104.58,103.58,103.62,8000.0,100.8731,101.0083,100.0424,100.0811,8000.0
2024-06-17 09:40:00,103.48,103.65,103.28,103.5,11779.0,99.9458,100.11,99.7527,99.9652,11779.0
2024-06-17 09:45:00,103.5,103.64,103.28,103.62,8653.0,99.9652,100.1004,99.7527,100.0811,8653.0
2024-06-17 09:50:00,103.62,103.98,103.43,103.65,8156.0,100.0811,100.4288,99.8975,100.11,8156.0
2024-06-17 09:55:00,103.66,103.77,103.48,103.6,17420.0,100.1197,100.2259,99.9458,100.0617,17420.0
2024-06-17 10:00:00,103.65,103.68,103.45,103.55,7560.0,100.11,100.139,99.9169,100.0134,7560.0
2024-06-17 10:05:00,103.47,103.53,103.29,103.48,7532.0,99.9362,99.9941,99.7623,99.9458,7532.0
2024-06-17 10:10:00,103.47,103.66,103.42,103.57,6327.0,99.9362,100.1197,99.8879,100.0328,6327.0
2024-06-17 10:15:00,103.65,103.81,103.62,103.65,8275.0,100.11,100.2646,100.0811,100.11,8275.0
2024-06-17 10:20:00,103.65,103.78,103.46,103.5,7725.0,100.11,100.2356,99.9265,99.9652,7725.0
2024-06-17 10:25:00,103.51,103.6,103.33,103.59,10990.0,99.9748,100.0617,99.801,100.0521,10990.0
2024-06-17 10:30:00,103.63,103.87,103.62,103.87,12214.0,100.0907,100.3225,100.0811,100.3225,12214.0
2024-06-17 10:35:00,103.91,104.39,103.91,104.36,11399.0,100.3612,100.8248,100.3612,100.7958,11399.0
2024-06-17 10:40:00,104.31,104.44,104.11,104.4,18801.0,100.7475,100.8731,100.5543,100.8344,18801.0
2024-06-17 10:45:00,104.37,104.49,104.16,104.16,16031.0,100.8054,100.9213,100.6026,100.6026,16031.0
2024-06-17 10:50:00,104.15,104.31,104.05,104.26,8676.0,100.593,100.7475,100.4964,100.6992,8676.0
2024-06-17 10:55:00,104.23,104.55,104.14,104.48,5494.0,100.6702,100.9793,100.5833,100.9117,5494.0
2024-06-17 11:00:00,104.55,104.67,104.49,104.6,6984.0,100.9793,101.0952,100.9213,101.0276,6984.0
2024-06-17 11:05:00,104.63,104.79,104.57,104.61,11046.0,101.0566,101.2111,100.9986,101.0372,11046.0
2024-06-17 11:10:00,104.61,104.7,104.53,104.68,12492.0,101.0372,101.1242,100.96,101.1049,12492.0
2024-06-17 11:15:00,104.64,104.95,104.62,104.93,8967.0,101.0662,101.3656,101.0469,101.3463,8967.0
2024-06-17 11:20:00,104.92,105.01,104.69,104.7,10404.0,101.3367,101.4236,101.1145,101.1242,10404.0
2024-06-17 11:25:00,104.7,104.79,104.65,104.7,6305.0,101.1242,101.2111,101.0759,101.1242,6305.0
2024-06-17 11:30:00,104.7,104.76,104.58,104.74,10678.0,101.1242,101.1821,101.0083,101.1628,10678.0
2024-06-17 11:35:00,104.69,104.88,104.68,104.88,9041.0,101.1145,101.298,101.1049,101.298,9041.0
2024-06-17 11:40:00,104.85,105.05,104.85,105.05,7252.0,101.2691,101.4622,101.2691,101.4622,7252.0
2024-06-17 11:45:00,105.08,105.19,105.04,105.04,7117.0,101.4912,101.5974,101.4526,101.4526,7117.0
2024-06-17 11:50:00,105.06,105.17,105.04,105.08,9988.0,101.4719,101.5781,101.4526,101.4912,9988.0
2024-06-17 11:55:00,105.07,105.24,105.03,105.22,9458.0,101.4815,101.6457,101.4429,101.6264,9458.0
2024-06-17 12:00:00,105.16,105.38,105.16,105.3,6110.0,101.5685,101.7809,101.5685,101.7037,6110.0
2024-06-17 12:05:00,105.32,105.35,105.28,105.32,9005.0,101.723,101.752,101.6844,101.723,9005.0
2024-06-17 12:10:00,105.32,105.34,105.1,105.2,9533.0,101.723,101.7423,101.5105,101.6071,9533.0
2024-06-17 12:15:00,105.23,105.32,105.13,105.3,5681.0,101.6361,101.723,101.5395,101.7037,5681.0
2024-06-17 12:20:00,105.33,105.4,105.27,105.4,3291.0,101.7327,101.8003,101.6747,101.8003,3291.0
2024-06-17 12:25:00,105.39,105.77,105.38,105.69,13597.0,101.7906,102.1576,101.7809,102.0804,13597.0
2024-06-17 12:30:00,105.7,105.73,105.56,105.61,9224.0,102.09,102.119,101.9548,102.0031,9224.0
2024-06-17 12:35:00,105.61,105.69,105.51,105.59,7427.0,102.0031,102.0804,101.9065,101.9838,7427.0
2024-06-17 12:40:00,105.54,105.64,105.52,105.62,7431.0,101.9355,102.0321,101.9162,102.0128,7431.0
2024-06-17 12:45:00,105.63,105.73,105.58,105.73,8655.0,102.0224,102.119,101.9741,102.119,8655.0
2024-06-17 12:50:00,105.71,105.73,105.58,105.62,8770.0,102.0997,102.119,101.9741,102.0128,8770.0
2024-06-17 12:55:00,105.62,105.77,105.59,105.72,8447.0,102.0128,102.1576,101.9838,102.1093,8447.0
2024-06-17 13:00:00,105.73,105.8,105.64,105.66,4350.0,102.119,102.1866,102.0321,102.0514,4350.0
2024-06-17 13:05:00,105.64,105.72,105.56,105.61,7979.0,102.0321,102.1093,101.9548,102.0031,7979.0
2024-06-17 13:10:00,105.63,105.65,105.57,105.65,3233.0,102.0224,102.0417,101.9645,102.0417,3233.0
2024-06-17 13:15:00,105.63,105.65,105.56,105.61,6602.0,102.0224,102.0417,101.9548,102.0031,6602.0
2024-06-17 13:20:00,105.64,105.74,105.58,105.7,7905.0,102.0321,102.1287,101.9741,102.09,7905.0
2024-06-17 13:25:00,105.68,105.77,105.67,105.69,7373.0,102.0707,102.1576,102.061,102.0804,7373.0
2024-06-17 13:30:00,105.7,105.8,105.59,105.77,7418.0,102.09,102.1866,101.9838,102.1576,7418.0
2024-06-17 13:35:00,105.78,105.88,105.73,105.88,4533.0,102.1673,102.2639,102.119,102.2639,4533.0
2024-06-17 13:40:00,105.84,106.04,105.83,105.99,20950.0,102.2252,102.4184,102.2156,102.3701,20950.0
2024-06-17 13:45:00,106.01,106.22,105.96,106.16,8322.0,102.3894,102.5923,102.3411,102.5343,8322.0
2024-06-17 13:50:00,106.1,106.33,106.1,106.3,5615.0,102.4764,102.6985,102.4764,102.6695,5615.0
2024-06-17 13:55:00,106.25,106.26,106.13,106.18,5231.0,102.6212,102.6309,102.5053,102.5536,5231.0
2024-06-17 14:00:00,106.19,106.3,106.19,106.26,8872.0,102.5633,102.6695,102.5633,102.6309,8872.0
2024-06-17 14:05:00,106.24,106.46,106.21,106.43,10737.0,102.6116,102.8241,102.5826,102.7951,10737.0
2024-06-17 14:10:00,106.42,106.56,106.34,106.38,23586.0,102.7854,102.9206,102.7082,102.7468,23586.0
2024-06-17 14:15:00,106.36,106.5,106.33,106.4,13866.0,102.7275,102.8627,102.6985,102.7661,13866.0
2024-06-17 14:20:00,106.4,106.46,106.32,106.42,14270.0,102.7661,102.8241,102.6888,102.7854,14270.0
2024-06-17 14:25:00,106.42,106.51,106.39,106.48,10139.0,102.7854,102.8724,102.7565,102.8434,10139.0
2024-06-17 14:30:00,106.51,106.64,106.5,106.53,16534.0,102.8724,102.9979,102.8627,102.8917,16534.0
2024-06-17 14:35:00,106.54,106.66,106.45,106.47,7672.0,102.9013,103.0172,102.8144,102.8337,7672.0
2024-06-17 14:40:00,106.41,106.59,106.41,106.51,7811.0,102.7758,102.9496,102.7758,102.8724,7811.0
2024-06-17 14:45:00,106.5,106.66,106.45,106.64,18758.0,102.8627,103.0172,102.8144,102.9979,18758.0
2024-06-17 14:50:00,106.69,106.75,106.63,106.67,7187.0,103.0462,103.1042,102.9883,103.0269,7187.0
2024-06-17 14:55:00,106.67,106.77,106.59,106.69,5774.0,103.0269,103.1235,102.9496,103.0462,5774.0
2024-06-17 15:00:00,106.67,106.68,106.34,106.37,11134.0,103.0269,103.0366,102.7082,102.7371,11134.0
2024-06-17 15:05:00,106.31,106.5,106.31,106.47,10378.0,102.6792,102.8627,102.6792,102.8337,10378.0
2024-06-17 15:10:00,106.46,106.6,106.42,106.59,11253.0,102.8241,102.9593,102.7854,102.9496,11253.0
2024-06-17 15:15:00,106.61,106.68,106.5,106.58,10218.0,102.9689,103.0366,102.8627,102.94,10218.0
2024-06-17 15:20:00,106.56,106.61,106.46,106.55,8221.0,102.9206,102.9689,102.8241,102.911,8221.0
2024-06-17 15:25:00,106.57,106.77,106.53,106.76,6454.0,102.9303,103.1235,102.8917,103.1138,6454.0
2024-06-17 15:30:00,106.75,106.86,106.68,106.8,12245.0,103.1042,103.2104,103.0366,103.1525,12245.0
2024-06-17 15:35:00,106.77,106.8,106.66,106.68,11150.0,103.1235,103.1525,103.0172,103.0366,11150.0
2024-06-17 15:40:00,106.69,106.83,106.62,106.75,19242.0,103.0462,103.1814,102.9786,103.1042,19242.0
2024-06-17 15:45:00,106.72,106.79,106.53,106.56,21480.0,103.0752,103.1428,102.8917,102.9206,21480.0
2024-06-17 15:50:00,106.54,106.56,106.09,106.28,89049.0,102.9013,102.9206,102.4667,102.6502,89049.0
2024-06-17 15:55:00,106.26,106.55,106.17,106.32,141927.0,102.6309,102.911,102.544,102.6888,141927.0
2024-06-18 09:30:00,106.16,107.04,106.08,106.83,24300.0,102.5343,103.3843,102.457,103.1814,24300.0
2024-06-18 09:35:00,106.95,107.05,106.76,106.8,11056.0,103.2973,103.3939,103.1138,103.1525,11056.0
2024-06-18 09:40:00,106.85,106.85,106.28,106.28,12806.0,103.2007,103.2007,102.6502,102.6502,12806.0
2024-06-18 09:45:00,106.27,106.49,106.1,106.14,7072.0,102.6406,102.853,102.4764,102.515,7072.0
2024-06-18 09:50:00,106.1,106.36,106.1,106.2,4470.0,102.4764,102.7275,102.4764,102.5729,4470.0
2024-06-18 09:55:00,106.15,106.15,105.73,106.08,17035.0,102.5247,102.5247,102.119,102.457,17035.0
2024-06-18 10:00:00,106.12,106.12,105.83,105.94,10530.0,102.4957,102.4957,102.2156,102.3218,10530.0
2024-06-18 10:05:00,105.93,105.97,105.59,105.75,13709.0,102.3122,102.3508,101.9838,102.1383,13709.0
2024-06-18 10:10:00,105.73,105.85,105.63,105.78,15103.0,102.119,102.2349,102.0224,102.1673,15103.0
2024-06-18 10:15:00,105.86,105.92,105.5,105.53,7900.0,102.2446,102.3025,101.8969,101.9258,7900.0
2024-06-18 10:20:00,105.54,105.65,105.45,105.63,13658.0,101.9355,102.0417,101.8486,102.0224,13658.0
2024-06-18 10:25:00,105.63,106.02,105.53,105.97,9406.0,102.0224,102.3991,101.9258,102.3508,9406.0
2024-06-18 10:30:00,105.95,106.01,105.84,105.88,9708.0,102.3315,102.3894,102.2252,102.2639,9708.0
2024-06-18 10:35:00,105.9,105.97,105.75,105.94,6091.0,102.2832,102.3508,102.1383,102.3218,6091.0
2024-06-18 10:40:00,105.97,106.06,105.79,105.79,9239.0,102.3508,102.4377,102.1769,102.1769,9239.0
2024-06-18 10:45:00,105.78,106.04,105.71,105.94,9951.0,102.1673,102.4184,102.0997,102.3218,9951.0
2024-06-18 10:50:00,105.91,105.97,105.78,105.96,3878.0,102.2928,102.3508,102.1673,102.3411,3878.0
2024-06-18 10:55:00,105.98,105.98,105.85,105.94,8566.0,102.3605,102.3605,102.2349,102.3218,8566.0
2024-06-18 11:00:00,105.97,106.27,105.97,106.0,8515.0,102.3508,102.6406,102.3508,102.3798,8515.0
2024-06-18 11:05:00,105.97,106.06,105.89,106.01,3745.0,102.3508,102.4377,102.2735,102.3894,3745.0
2024-06-18 11:10:00,106.01,106.12,105.95,106.12,9408.0,102.3894,102.4957,102.3315,102.4957,9408.0
2024-06-18 11:15:00,106.12,106.38,106.12,106.35,10541.0,102.4957,102.7468,102.4957,102.7178,10541.0
2024-06-18 11:20:00,106.36,106.54,106.36,106.5,4359.0,102.7275,102.9013,102.7275,102.8627,4359.0
2024-06-18 11:25:00,106.48,106.48,106.23,106.23,4825.0,102.8434,102.8434,102.6019,102.6019,4825.0
2024-06-18 11:30:00,106.21,106.25,106.14,106.18,4679.0,102.5826,102.6212,102.515,102.5536,4679.0
2024-06-18 11:35:00,106.18,106.37,106.17,106.33,8006.0,102.5536,102.7371,102.544,102.6985,8006.0
2024-06-18 11:40:00,106.37,106.53,106.37,106.51,4784.0,102.7371,102.8917,102.7371,102.8724,4784.0
2024-06-18 11:45:00,106.52,106.66,106.52,106.57,11386.0,102.882,103.0172,102.882,102.9303,11386.0
2024-06-18 11:50:00,106.56,106.57,106.43,106.45,6984.0,102.9206,102.9303,102.7951,102.8144,6984.0
2024-06-18 11:55:00,106.45,106.45,106.37,106.44,2558.0,102.8144,102.8144,102.7371,102.8047,2558.0
2024-06-18 12:00:00,106.45,106.63,106.43,106.63,3600.0,102.8144,102.9883,102.7951,102.9883,3600.0
2024-06-18 12:05:00,106.63,106.71,106.61,106.67,5305.0,102.9883,103.0655,102.9689,103.0269,5305.0
2024-06-18 12:10:00,106.68,106.76,106.63,106.75,4424.0,103.0366,103.1138,102.9883,103.1042,4424.0
2024-06-18 12:15:00,106.81,106.88,106.81,106.85,3579.0,103.1621,103.2297,103.1621,103.2007,3579.0
2024-06-18 12:20:00,106.87,106.96,106.83,106.86,8068.0,103.2201,103.307,103.1814,103.2104,8068.0
2024-06-18 12:25:00,106.9,106.9,106.76,106.89,3813.0,103.249,103.249,103.1138,103.2394,3813.0
2024-06-18 12:30:00,106.92,106.92,106.81,106.84,3087.0,103.2684,103.2684,103.1621,103.1911,3087.0
2024-06-18 12:35:00,106.84,106.84,106.72,106.8,4859.0,103.1911,103.1911,103.0752,103.1525,4859.0
2024-06-18 12:40:00,106.8,106.87,106.7,106.72,5721.0,103.1525,103.2201,103.0559,103.0752,5721.0
2024-06-18 12:45:00,106.73,106.88,106.71,106.87,3535.0,103.0848,103.2297,103.0655,103.2201,3535.0
2024-06-18 12:50:00,106.89,106.98,106.89,106.95,3723.0,103.2394,103.3263,103.2394,103.2973,3723.0
2024-06-18 12:55:00,106.94,106.97,106.9,106.91,4219.0,103.2877,103.3166,103.249,103.2587,4219.0
2024-06-18 13:00:00,106.86,106.86,106.73,106.82,3759.0,103.2104,103.2104,103.0848,103.1718,3759.0
2024-06-18 13:05:00,106.8,106.81,106.68,106.79,13589.0,103.1525,103.1621,103.0366,103.1428,13589.0
2024-06-18 13:10:00,106.82,106.9,106.82,106.9,2574.0,103.1718,103.249,103.1718,103.249,2574.0
2024-06-18 13:15:00,106.93,106.95,106.8,106.88,1885.0,103.278,103.2973,103.1525,103.2297,1885.0
2024-06-18 13:20:00,106.88,106.88,106.8,106.81,3652.0,103.2297,103.2297,103.1525,103.1621,3652.0
2024-06-18 13:25:00,106.82,106.82,106.74,106.8,4764.0,103.1718,103.1718,103.0945,103.1525,4764.0
2024-06-18 13:30:00,106.82,106.82,106.76,106.8,2170.0,103.1718,103.1718,103.1138,103.1525,2170.0
2024-06-18 13:35:00,106.79,106.88,106.79,106.87,4778.0,103.1428,103.2297,103.1428,103.2201,4778.0
2024-06-18 13:40:00,106.89,106.96,106.85,106.89,6734.0,103.2394,103.307,103.2007,103.2394,6734.0
2024-06-18 13:45:00,106.9,107.02,106.88,106.98,4170.0,103.249,103.3649,103.2297,103.3263,4170.0
2024-06-18 13:50:00,107.05,107.08,107.01,107.02,4165.0,103.3939,103.4229,103.3553,103.3649,4165.0
2024-06-18 13:55:00,107.01,107.02,106.73,106.73,9577.0,103.3553,103.3649,103.0848,103.0848,9577.0
2024-06-18 14:00:00,106.7,106.71,106.47,106.58,8786.0,103.0559,103.0655,102.8337,102.94,8786.0
2024-06-18 14:05:00,106.61,106.7,106.57,106.59,20078.0,102.9689,103.0559,102.9303,102.9496,20078.0
2024-06-18 14:10:00,106.59,106.59,106.47,106.49,7823.0,102.9496,102.9496,102.8337,102.853,7823.0
2024-06-18 14:15:00,106.48,106.55,106.39,106.43,6803.0,102.8434,102.911,102.7565,102.7951,6803.0
2024-06-18 14:20:00,106.46,106.57,106.41,106.43,6725.0,102.8241,102.9303,102.7758,102.7951,6725.0
2024-06-18 14:25:00,106.44,106.55,106.37,106.5,10870.0,102.8047,102.911,102.7371,102.8627,10870.0
2024-06-18 14:30:00,106.51,106.51,106.43,106.43,4273.0,102.8724,102.8724,102.7951,102.7951,4273.0
2024-06-18 14:35:00,106.44,106.44,106.34,106.37,10427.0,102.8047,102.8047,102.7082,102.7371,10427.0
2024-06-18 14:40:00,106.36,106.5,106.33,106.45,9360.0,102.7275,102.8627,102.6985,102.8144,9360.0
2024-06-18 14:45:00,106.41,106.5,106.4,106.49,4113.0,102.7758,102.8627,102.7661,102.853,4113.0
2024-06-18 14:50:00,106.5,106.56,106.47,106.52,8377.0,102.8627,102.9206,102.8337,102.882,8377.0
2024-06-18 14:55:00,106.54,106.56,106.46,106.49,9196.0,102.9013,102.9206,102.8241,102.853,9196.0
2024-06-18 15:00:00,106.51,106.51,106.13,106.27,10008.0,102.8724,102.8724,102.5053,102.6406,10008.0
2024-06-18 15:05:00,106.28,106.41,106.28,106.34,9062.0,102.6502,102.7758,102.6502,102.7082,9062.0
2024-06-18 15:10:00,106.37,106.4,106.23,106.23,9830.0,102.7371,102.7661,102.6019,102.6019,9830.0
2024-06-18 15:15:00,106.25,106.29,106.14,106.16,8289.0,102.6212,102.6599,102.515,102.5343,8289.0
2024-06-18 15:20:00,106.18,106.33,106.09,106.29,17149.0,102.5536,102.6985,102.4667,102.6599,17149.0
2024-06-18 15:25:00,106.3,106.37,106.27,106.32,11441.0,102.6695,102.7371,102.6406,102.6888,11441.0
2024-06-18 15:30:00,106.31,106.5,106.27,106.31,13676.0,102.6792,102.8627,102.6406,102.6792,13676.0
2024-06-18 15:35:00,106.29,106.33,106.25,106.29,8143.0,102.6599,102.6985,102.6212,102.6599,8143.0
2024-06-18 15:40:00,106.28,106.37,106.26,106.28,19275.0,102.6502,102.7371,102.6309,102.6502,19275.0
2024-06-18 15:45:00,106.29,106.39,106.13,106.18,43151.0,102.6599,102.7565,102.5053,102.5536,43151.0
2024-06-18 15:50:00,106.2,106.6,106.19,106.39,56729.0,102.5729,102.9593,102.5633,102.7565,56729.0
2024-06-18 15:55:00,106.4,106.59,106.4,106.44,134174.0,102.7661,102.9496,102.7661,102.8047,134174.0
2024-06-20 09:30:00,107.38,107.52,106.6,107.34,72240.0,103.7126,103.8479,102.9593,103.674,72240.0
2024-06-20 09:35:00,107.41,107.59,106.88,107.49,9257.0,103.7416,103.9155,103.2297,103.8189,9257.0
2024-06-20 09:40:00,107.35,107.48,107.09,107.4,15046.0,103.6837,103.8092,103.4325,103.732,15046.0
2024-06-20 09:45:00,107.36,107.36,107.06,107.2,10960.0,103.6933,103.6933,103.4036,103.5388,10960.0
2024-06-20 09:50:00,107.2,107.42,106.96,107.33,31866.0,103.5388,103.7513,103.307,103.6644,31866.0
2024-06-20 09:55:00,107.35,107.48,107.2,107.4,25664.0,103.6837,103.8092,103.5388,103.732,25664.0
2024-06-20 10:00:00,107.4,107.41,107.08,107.17,15966.0,103.732,103.7416,103.4229,103.5098,15966.0
2024-06-20 10:05:00,107.23,107.23,106.9,107.11,33866.0,103.5678,103.5678,103.249,103.4519,33866.0
2024-06-20 10:10:00,107.08,107.33,107.05,107.17,24253.0,103.4229,103.6644,103.3939,103.5098,24253.0
2024-06-20 10:15:00,107.13,107.31,106.59,106.72,17862.0,103.4712,103.645,102.9496,103.0752,17862.0
2024-06-20 10:20:00,106.77,107.04,106.77,106.83,12829.0,103.1235,103.3843,103.1235,103.1814,12829.0
2024-06-20 10:25:00,106.82,107.23,106.82,107.2,14429.0,103.1718,103.5678,103.1718,103.5388,14429.0
2024-06-20 10:30:00,107.2,107.22,106.88,106.94,13351.0,103.5388,103.5581,103.2297,103.2877,13351.0
2024-06-20 10:35:00,106.92,107.38,106.87,107.34,8993.0,103.2684,103.7126,103.2201,103.674,8993.0
2024-06-20 10:40:00,107.37,107.38,107.16,107.26,8978.0,103.703,103.7126,103.5002,103.5967,8978.0
2024-06-20 10:45:00,107.25,107.4,107.19,107.35,8757.0,103.5871,103.732,103.5291,103.6837,8757.0
2024-06-20 10:50:00,107.36,107.39,107.13,107.28,10628.0,103.6933,103.7223,103.4712,103.6161,10628.0
2024-06-20 10:55:00,107.25,107.34,107.16,107.28,6000.0,103.5871,103.674,103.5002,103.6161,6000.0
2024-06-20 11:00:00,107.3,107.39,107.22,107.32,12815.0,103.6354,103.7223,103.5581,103.6547,12815.0
2024-06-20 11:05:00,107.35,107.41,107.31,107.38,10767.0,103.6837,103.7416,103.645,103.7126,10767.0
2024-06-20 11:10:00,107.4,107.42,107.3,107.42,10272.0,103.732,103.7513,103.6354,103.7513,10272.0
2024-06-20 11:15:00,107.39,107.44,107.22,107.24,9473.0,103.7223,103.7706,103.5581,103.5774,9473.0
2024-06-20 11:20:00,107.26,107.26,107.06,107.15,5598.0,103.5967,103.5967,103.4036,103.4905,5598.0
2024-06-20 11:25:00,107.13,107.16,106.92,107.0,4309.0,103.4712,103.5002,103.2684,103.3456,4309.0
2024-06-20 11:30:00,107.0,107.0,106.89,106.93,5637.0,103.3456,103.3456,103.2394,103.278,5637.0
2024-06-20 11:35:00,106.96,107.0,106.87,106.94,4618.0,103.307,103.3456,103.2201,103.2877,4618.0
2024-06-20 11:40:00,106.93,106.95,106.86,106.87,1803.0,103.278,103.2973,103.2104,103.2201,1803.0
2024-06-20 11:45:00,106.86,106.89,106.8,106.83,4204.0,103.2104,103.2394,103.1525,103.1814,4204.0
2024-06-20 11:50:00,106.83,106.9,106.76,106.84,5390.0,103.1814,103.249,103.1138,103.1911,5390.0
2024-06-20 11:55:00,106.85,107.03,106.85,106.93,6683.0,103.2007,103.3746,103.2007,103.278,6683.0
2024-06-20 12:00:00,106.94,107.16,106.94,107.16,6795.0,103.2877,103.5002,103.2877,103.5002,6795.0
2024-06-20 12:05:00,107.16,107.35,107.16,107.32,3645.0,103.5002,103.6837,103.5002,103.6547,3645.0
2024-06-20 12:10:00,107.38,107.38,107.28,107.38,8094.0,103.7126,103.7126,103.6161,103.7126,8094.0
2024-06-20 12:15:00,107.38,107.42,107.25,107.26,4287.0,103.7126,103.7513,103.5871,103.5967,4287.0
2024-06-20 12:20:00,107.26,107.28,106.87,106.89,9411.0,103.5967,103.6161,103.2201,103.2394,9411.0
2024-06-20 12:25:00,106.89,107.0,106.81,106.87,46050.0,103.2394,103.3456,103.1621,103.2201,46050.0
2024-06-20 12:30:00,106.83,106.83,106.32,106.41,28574.0,103.1814,103.1814,102.6888,102.7758,28574.0
2024-06-20 12:35:00,106.45,106.6,106.36,106.59,8549.0,102.8144,102.9593,102.7275,102.9496,8549.0
2024-06-20 12:40:00,106.61,106.73,106.53,106.63,10918.0,102.9689,103.0848,102.8917,102.9883,10918.0
2024-06-20 12:45:00,106.63,106.77,106.56,106.59,8070.0,102.9883,103.1235,102.9206,102.9496,8070.0
2024-06-20 12:50:00,106.6,106.84,106.6,106.84,7082.0,102.9593,103.1911,102.9593,103.1911,7082.0
2024-06-20 12:55:00,106.84,106.9,106.81,106.87,6287.0,103.1911,103.249,103.1621,103.2201,6287.0
2024-06-20 13:00:00,106.85,106.86,106.47,106.48,6622.0,103.2007,103.2104,102.8337,102.8434,6622.0
2024-06-20 13:05:00,106.49,106.6,106.34,106.42,11542.0,102.853,102.9593,102.7082,102.7854,11542.0
2024-06-20 13:10:00,106.46,106.74,106.46,106.69,5060.0,102.8241,103.0945,102.8241,103.0462,5060.0
2024-06-20 13:15:00,106.73,106.77,106.7,106.75,5290.0,103.0848,103.1235,103.0559,103.1042,5290.0
2024-06-20 13:20:00,106.71,106.72,106.46,106.48,5019.0,103.0655,103.0752,102.8241,102.8434,5019.0
2024-06-20 13:25:00,106.46,106.53,106.39,106.45,3353.0,102.8241,102.8917,102.7565,102.8144,3353.0
2024-06-20 13:30:00,106.43,106.49,106.16,106.26,8069.0,102.7951,102.853,102.5343,102.6309,8069.0
2024-06-20 13:35:00,106.28,106.28,105.96,106.02,9029.0,102.6502,102.6502,102.3411,102.3991,9029.0
2024-06-20 13:40:00,106.05,106.25,106.05,106.18,6045.0,102.4281,102.6212,102.4281,102.5536,6045.0
2024-06-20 13:45:00,106.18,106.29,106.17,106.25,3424.0,102.5536,102.6599,102.544,102.6212,3424.0
2024-06-20 13:50:00,106.29,106.42,106.25,106.36,3350.0,102.6599,102.7854,102.6212,102.7275,3350.0
2024-06-20 13:55:00,106.38,106.48,106.38,106.48,1889.0,102.7468,102.8434,102.7468,102.8434,1889.0
2024-06-20 14:00:00,106.48,106.61,106.45,106.58,3745.0,102.8434,102.9689,102.8144,102.94,3745.0
2024-06-20 14:05:00,106.56,106.59,106.49,106.52,2907.0,102.9206,102.9496,102.853,102.882,2907.0
2024-06-20 14:10:00,106.47,106.49,106.39,106.44,3069.0,102.8337,102.853,102.7565,102.8047,3069.0
2024-06-20 14:15:00,106.44,106.6,106.43,106.53,5398.0,102.8047,102.9593,102.7951,102.8917,5398.0
2024-06-20 14:20:00,106.5,106.58,106.48,106.57,3757.0,102.8627,102.94,102.8434,102.9303,3757.0
2024-06-20 14:25:00,106.56,106.62,106.49,106.6,4063.0,102.9206,102.9786,102.853,102.9593,4063.0
2024-06-20 14:30:00,106.5,106.68,106.5,106.61,4052.0,102.8627,103.0366,102.8627,102.9689,4052.0
2024-06-20 14:35:00,106.59,106.62,106.5,106.62,2983.0,102.9496,102.9786,102.8627,102.9786,2983.0
2024-06-20 14:40:00,106.67,106.71,106.62,106.63,4200.0,103.0269,103.0655,102.9786,102.9883,4200.0
2024-06-20 14:45:00,106.66,106.67,106.51,106.57,4919.0,103.0172,103.0269,102.8724,102.9303,4919.0
2024-06-20 14:50:00,106.6,106.64,106.51,106.53,5552.0,102.9593,102.9979,102.8724,102.8917,5552.0
2024-06-20 14:55:00,106.53,106.55,106.34,106.34,6132.0,102.8917,102.911,102.7082,102.7082,6132.0
2024-06-20 15:00:00,106.28,106.35,106.03,106.11,13558.0,102.6502,102.7178,102.4088,102.486,13558.0
2024-06-20 15:05:00,106.15,106.25,106.02,106.21,10983.0,102.5247,102.6212,102.3991,102.5826,10983.0
2024-06-20 15:10:00,106.24,106.24,105.96,106.1,15018.0,102.6116,102.6116,102.3411,102.4764,15018.0
2024-06-20 15:15:00,106.07,106.09,105.92,105.95,6952.0,102.4474,102.4667,102.3025,102.3315,6952.0
2024-06-20 15:20:00,105.98,106.0,105.51,105.58,10375.0,102.3605,102.3798,101.9065,101.9741,10375.0
2024-06-20 15:25:00,105.58,106.04,105.58,106.04,10460.0,101.9741,102.4184,101.9741,102.4184,10460.0
2024-06-20 15:30:00,106.01,106.16,105.98,106.15,10034.0,102.3894,102.5343,102.3605,102.5247,10034.0
2024-06-20 15:35:00,106.17,106.21,106.01,106.04,11883.0,102.544,102.5826,102.3894,102.4184,11883.0
2024-06-20 15:40:00,106.05,106.36,106.04,106.36,17850.0,102.4281,102.7275,102.4184,102.7275,17850.0
2024-06-20 15:45:00,106.37,106.81,106.36,106.77,24739.0,102.7371,103.1621,102.7275,103.1235,24739.0
2024-06-20 15:50:00,106.74,106.82,106.26,106.34,57503.0,103.0945,103.1718,102.6309,102.7082,57503.0
2024-06-20 15:55:00,106.32,106.32,105.44,105.81,264118.0,102.6888,102.6888,101.8389,102.1963,264118.0
2024-06-21 09:30:00,105.04,105.75,104.76,104.92,164291.0,101.4526,102.1383,101.1821,101.3367,164291.0
2024-06-21 09:35:00,104.89,105.56,104.89,105.52,7894.0,101.3077,101.9548,101.3077,101.9162,7894.0
2024-06-21 09:40:00,105.4,105.63,105.35,105.5,6682.0,101.8003,102.0224,101.752,101.8969,6682.0
2024-06-21 09:45:00,105.5,105.7,105.39,105.59,5683.0,101.8969,102.09,101.7906,101.9838,5683.0
2024-06-21 09:50:00,105.53,105.59,105.21,105.49,13152.0,101.9258,101.9838,101.6168,101.8872,13152.0
2024-06-21 09:55:00,105.58,105.74,105.51,105.51,5692.0,101.9741,102.1287,101.9065,101.9065,5692.0
2024-06-21 10:00:00,105.61,105.66,105.19,105.35,5375.0,102.0031,102.0514,101.5974,101.752,5375.0
2024-06-21 10:05:00,105.38,105.73,105.36,105.61,7818.0,101.7809,102.119,101.7616,102.0031,7818.0
2024-06-21 10:10:00,105.59,105.71,105.35,105.51,9028.0,101.9838,102.0997,101.752,101.9065,9028.0
2024-06-21 10:15:00,105.56,105.63,105.39,105.57,5549.0,101.9548,102.0224,101.7906,101.9645,5549.0
2024-06-21 10:20:00,105.63,105.75,105.46,105.56,11873.0,102.0224,102.1383,101.8582,101.9548,11873.0
2024-06-21 10:25:00,105.57,105.87,105.48,105.83,7483.0,101.9645,102.2542,101.8775,102.2156,7483.0
2024-06-21 10:30:00,105.82,105.93,105.51,105.63,10845.0,102.2059,102.3122,101.9065,102.0224,10845.0
2024-06-21 10:35:00,105.61,105.98,105.61,105.92,5523.0,102.0031,102.3605,102.0031,102.3025,5523.0
2024-06-21 10:40:00,105.88,106.19,105.87,106.16,10802.0,102.2639,102.5633,102.2542,102.5343,10802.0
2024-06-21 10:45:00,106.12,106.34,106.12,106.28,12190.0,102.4957,102.7082,102.4957,102.6502,12190.0
2024-06-21 10:50:00,106.33,106.33,105.96,105.99,5722.0,102.6985,102.6985,102.3411,102.3701,5722.0
2024-06-21 10:55:00,105.99,106.41,105.96,106.41,14503.0,102.3701,102.7758,102.3411,102.7758,14503.0
2024-06-21 11:00:00,106.39,106.46,106.3,106.41,10021.0,102.7565,102.8241,102.6695,102.7758,10021.0
2024-06-21 11:05:00,106.43,106.52,106.41,106.41,5456.0,102.7951,102.882,102.7758,102.7758,5456.0
2024-06-21 11:10:00,106.38,106.5,106.24,106.28,7569.0,102.7468,102.8627,102.6116,102.6502,7569.0
2024-06-21 11:15:00,106.23,106.23,106.05,106.22,10242.0,102.6019,102.6019,102.4281,102.5923,10242.0
2024-06-21 11:20:00,106.19,106.21,105.92,106.01,5153.0,102.5633,102.5826,102.3025,102.3894,5153.0
2024-06-21 11:25:00,105.98,105.98,105.75,105.87,6996.0,102.3605,102.3605,102.1383,102.2542,6996.0
2024-06-21 11:30:00,105.86,106.0,105.79,105.98,5963.0,102.2446,102.3798,102.1769,102.3605,5963.0
2024-06-21 11:35:00,106.0,106.06,105.96,106.04,6153.0,102.3798,102.4377,102.3411,102.4184,6153.0
2024-06-21 11:40:00,106.06,106.08,105.96,105.96,4885.0,102.4377,102.457,102.3411,102.3411,4885.0
2024-06-21 11:45:00,106.01,106.19,106.01,106.18,7896.0,102.3894,102.5633,102.3894,102.5536,7896.0
2024-06-21 11:50:00,106.26,106.4,106.23,106.35,26711.0,102.6309,102.7661,102.6019,102.7178,26711.0
2024-06-21 11:55:00,106.37,106.43,106.21,106.41,7943.0,102.7371,102.7951,102.5826,102.7758,7943.0
2024-06-21 12:00:00,106.45,106.45,106.27,106.34,4000.0,102.8144,102.8144,102.6406,102.7082,4000.0
2024-06-21 12:05:00,106.33,106.45,106.23,106.27,3765.0,102.6985,102.8144,102.6019,102.6406,3765.0
2024-06-21 12:10:00,106.26,106.28,106.17,106.24,3527.0,102.6309,102.6502,102.544,102.6116,3527.0
2024-06-21 12:15:00,106.28,106.49,106.27,106.41,13529.0,102.6502,102.853,102.6406,102.7758,13529.0
2024-06-21 12:20:00,106.45,106.48,106.41,106.46,4881.0,102.8144,102.8434,102.7758,102.8241,4881.0
2024-06-21 12:25:00,106.44,106.52,106.4,106.49,3846.0,102.8047,102.882,102.7661,102.853,3846.0
2024-06-21 12:30:00,106.48,106.48,106.29,106.45,10217.0,102.8434,102.8434,102.6599,102.8144,10217.0
2024-06-21 12:35:00,106.43,106.43,106.18,106.22,6594.0,102.7951,102.7951,102.5536,102.5923,6594.0
2024-06-21 12:40:00,106.23,106.34,106.22,106.34,5219.0,102.6019,102.7082,102.5923,102.7082,5219.0
2024-06-21 12:45:00,106.35,106.35,106.22,106.3,5800.0,102.7178,102.7178,102.5923,102.6695,5800.0
2024-06-21 12:50:00,106.28,106.37,106.23,106.33,8926.0,102.6502,102.7371,102.6019,102.6985,8926.0
2024-06-21 12:55:00,106.33,106.51,106.32,106.48,8992.0,102.6985,102.8724,102.6888,102.8434,8992.0
2024-06-21 13:00:00,106.5,106.5,106.41,106.46,6264.0,102.8627,102.8627,102.7758,102.8241,6264.0
2024-06-21 13:05:00,106.5,106.53,106.42,106.49,6909.0,102.8627,102.8917,102.7854,102.853,6909.0
2024-06-21 13:10:00,106.47,106.57,106.41,106.45,4724.0,102.8337,102.9303,102.7758,102.8144,4724.0
2024-06-21 13:15:00,106.47,106.48,106.33,106.35,4580.0,102.8337,102.8434,102.6985,102.7178,4580.0
2024-06-21 13:20:00,106.33,106.38,105.98,106.04,8961.0,102.6985,102.7468,102.3605,102.4184,8961.0
2024-06-21 13:25:00,106.04,106.27,106.01,106.21,8171.0,102.4184,102.6406,102.3894,102.5826,8171.0
2024-06-21 13:30:00,106.2,106.28,106.15,106.21,5228.0,102.5729,102.6502,102.5247,102.5826,5228.0
2024-06-21 13:35:00,106.22,106.22,106.15,106.16,2912.0,102.5923,102.5923,102.5247,102.5343,2912.0
2024-06-21 13:40:00,106.13,106.17,106.07,106.09,2505.0,102.5053,102.544,102.4474,102.4667,2505.0
2024-06-21 13:45:00,106.09,106.13,106.03,106.06,4817.0,102.4667,102.5053,102.4088,102.4377,4817.0
2024-06-21 13:50:00,106.08,106.26,106.07,106.15,9977.0,102.457,102.6309,102.4474,102.5247,9977.0
2024-06-21 13:55:00,106.13,106.15,106.06,106.09,3118.0,102.5053,102.5247,102.4377,102.4667,3118.0
2024-06-21 14:00:00,106.09,106.12,106.03,106.08,5103.0,102.4667,102.4957,102.4088,102.457,5103.0
2024-06-21 14:05:00,106.06,106.13,105.97,105.97,7137.0,102.4377,102.5053,102.3508,102.3508,7137.0
2024-06-21 14:10:00,105.99,106.05,105.94,106.03,10445.0,102.3701,102.4281,102.3218,102.4088,10445.0
2024-06-21 14:15:00,106.03,106.13,106.03,106.06,11480.0,102.4088,102.5053,102.4088,102.4377,11480.0
2024-06-21 14:20:00,106.07,106.1,105.9,105.93,5461.0,102.4474,102.4764,102.2832,102.3122,5461.0
2024-06-21 14:25:00,105.93,105.99,105.84,105.96,9466.0,102.3122,102.3701,102.2252,102.3411,9466.0
2024-06-21 14:30:00,105.97,106.0,105.87,105.91,11906.0,102.3508,102.3798,102.2542,102.2928,11906.0
2024-06-21 14:35:00,105.88,105.92,105.77,105.81,10409.0,102.2639,102.3025,102.1576,102.1963,10409.0
2024-06-21 14:40:00,105.8,105.81,105.74,105.79,14165.0,102.1866,102.1963,102.1287,102.1769,14165.0
2024-06-21 14:45:00,105.82,105.87,105.79,105.82,8814.0,102.2059,102.2542,102.1769,102.2059,8814.0
2024-06-21 14:50:00,105.82,105.9,105.79,105.83,8002.0,102.2059,102.2832,102.1769,102.2156,8002.0
2024-06-21 14:55:00,105.82,105.84,105.68,105.75,15286.0,102.2059,102.2252,102.0707,102.1383,15286.0
2024-06-21 15:00:00,105.75,105.9,105.75,105.88,7726.0,102.1383,102.2832,102.1383,102.2639,7726.0
2024-06-21 15:05:00,105.85,105.95,105.77,105.77,11250.0,102.2349,102.3315,102.1576,102.1576,11250.0
2024-06-21 15:10:00,105.8,105.95,105.79,105.89,9246.0,102.1866,102.3315,102.1769,102.2735,9246.0
2024-06-21 15:15:00,105.89,105.97,105.82,105.85,10856.0,102.2735,102.3508,102.2059,102.2349,10856.0
2024-06-21 15:20:00,105.82,105.96,105.78,105.96,12438.0,102.2059,102.3411,102.1673,102.3411,12438.0
2024-06-21 15:25:00,105.98,106.0,105.87,105.89,13070.0,102.3605,102.3798,102.2542,102.2735,13070.0
2024-06-21 15:30:00,105.89,106.16,105.89,106.16,29475.0,102.2735,102.5343,102.2735,102.5343,29475.0
2024-06-21 15:35:00,106.16,106.19,106.04,106.1,27571.0,102.5343,102.5633,102.4184,102.4764,27571.0
2024-06-21 15:40:00,106.12,106.39,106.05,106.38,35045.0,102.4957,102.7565,102.4281,102.7468,35045.0
2024-06-21 15:45:00,106.38,106.38,106.11,106.19,41817.0,102.7468,102.7468,102.486,102.5633,41817.0
2024-06-21 15:50:00,106.2,106.67,106.16,106.65,108760.0,102.5729,103.0269,102.5343,103.0076,108760.0
2024-06-21 15:55:00,106.67,106.67,106.32,106.37,240022.0,103.0269,103.0269,102.6888,102.7371,240022.0
2024-06-24 09:30:00,105.47,106.88,105.47,106.79,22843.0,101.8679,103.2297,101.8679,103.1428,22843.0
2024-06-24 09:35:00,106.69,106.88,106.45,106.82,4644.0,103.0462,103.2297,102.8144,103.1718,4644.0
2024-06-24 09:40:00,106.84,106.84,106.33,106.43,6287.0,103.1911,103.1911,102.6985,102.7951,6287.0
2024-06-24 09:45:00,106.31,106.4,106.09,106.09,6980.0,102.6792,102.7661,102.4667,102.4667,6980.0
2024-06-24 09:50:00,106.09,106.37,106.09,106.21,8735.0,102.4667,102.7371,102.4667,102.5826,8735.0
2024-06-24 09:55:00,106.22,106.32,106.06,106.23,3556.0,102.5923,102.6888,102.4377,102.6019,3556.0
2024-06-24 10:00:00,106.24,106.62,106.18,106.62,9252.0,102.6116,102.9786,102.5536,102.9786,9252.0
2024-06-24 10:05:00,106.58,106.76,106.46,106.71,4126.0,102.94,103.1138,102.8241,103.0655,4126.0
2024-06-24 10:10:00,106.64,106.79,106.58,106.79,3994.0,102.9979,103.1428,102.94,103.1428,3994.0
2024-06-24 10:15:00,106.77,106.85,106.62,106.64,7102.0,103.1235,103.2007,102.9786,102.9979,7102.0
2024-06-24 10:20:00,106.67,106.67,106.4,106.41,7169.0,103.0269,103.0269,102.7661,102.7758,7169.0
2024-06-24 10:25:00,106.41,106.45,105.86,105.95,24701.0,102.7758,102.8144,102.2446,102.3315,24701.0
2024-06-24 10:30:00,105.99,106.32,105.94,106.21,11928.0,102.3701,102.6888,102.3218,102.5826,11928.0
2024-06-24 10:35:00,106.26,106.55,106.26,106.28,11312.0,102.6309,102.911,102.6309,102.6502,11312.0
2024-06-24 10:40:00,106.26,106.26,105.93,106.02,7727.0,102.6309,102.6309,102.3122,102.3991,7727.0
2024-06-24 10:45:00,106.06,106.21,105.99,106.11,10527.0,102.4377,102.5826,102.3701,102.486,10527.0
2024-06-24 10:50:00,106.11,106.34,106.11,106.2,5595.0,102.486,102.7082,102.486,102.5729,5595.0
2024-06-24 10:55:00,106.24,106.59,106.22,106.51,14493.0,102.6116,102.9496,102.5923,102.8724,14493.0
2024-06-24 11:00:00,106.52,106.8,106.48,106.79,8640.0,102.882,103.1525,102.8434,103.1428,8640.0
2024-06-24 11:05:00,106.76,106.99,106.76,106.88,13096.0,103.1138,103.336,103.1138,103.2297,13096.0
2024-06-24 11:10:00,106.87,107.03,106.86,107.0,7269.0,103.2201,103.3746,103.2104,103.3456,7269.0
2024-06-24 11:15:00,107.01,107.04,106.91,106.97,22860.0,103.3553,103.3843,103.2587,103.3166,22860.0
2024-06-24 11:20:00,106.97,107.06,106.84,106.86,9710.0,103.3166,103.4036,103.1911,103.2104,9710.0
2024-06-24 11:25:00,106.84,107.0,106.77,106.94,7460.0,103.1911,103.3456,103.1235,103.2877,7460.0
2024-06-24 11:30:00,106.93,106.94,106.75,106.81,3588.0,103.278,103.2877,103.1042,103.1621,3588.0
2024-06-24 11:35:00,106.83,106.9,106.81,106.87,4359.0,103.1814,103.249,103.1621,103.2201,4359.0
2024-06-24 11:40:00,106.89,106.91,106.7,106.7,6010.0,103.2394,103.2587,103.0559,103.0559,6010.0
2024-06-24 11:45:00,106.7,106.71,106.55,106.55,3445.0,103.0559,103.0655,102.911,102.911,3445.0
2024-06-24 11:50:00,106.58,106.72,106.56,106.68,3434.0,102.94,103.0752,102.9206,103.0366,3434.0
2024-06-24 11:55:00,106.66,106.84,106.66,106.81,2749.0,103.0172,103.1911,103.0172,103.1621,2749.0
2024-06-24 12:00:00,106.8,106.86,106.75,106.86,3100.0,103.1525,103.2104,103.1042,103.2104,3100.0
2024-06-24 12:05:00,106.87,106.9,106.7,106.72,3335.0,103.2201,103.249,103.0559,103.0752,3335.0
2024-06-24 12:10:00,106.66,106.7,106.63,106.65,1952.0,103.0172,103.0559,102.9883,103.0076,1952.0
2024-06-24 12:15:00,106.67,106.71,106.57,106.71,4135.0,103.0269,103.0655,102.9303,103.0655,4135.0
2024-06-24 12:20:00,106.73,106.73,106.62,106.63,2487.0,103.0848,103.0848,102.9786,102.9883,2487.0
2024-06-24 12:25:00,106.62,106.66,106.52,106.53,3234.0,102.9786,103.0172,102.882,102.8917,3234.0
2024-06-24 12:30:00,106.56,106.62,106.54,106.57,1903.0,102.9206,102.9786,102.9013,102.9303,1903.0
2024-06-24 12:35:00,106.6,106.66,106.53,106.54,3725.0,102.9593,103.0172,102.8917,102.9013,3725.0
2024-06-24 12:40:00,106.54,106.56,106.48,106.51,3999.0,102.9013,102.9206,102.8434,102.8724,3999.0
2024-06-24 12:45:00,106.45,106.5,106.22,106.22,7998.0,102.8144,102.8627,102.5923,102.5923,7998.0
2024-06-24 12:50:00,106.22,106.25,106.11,106.15,2561.0,102.5923,102.6212,102.486,102.5247,2561.0
2024-06-24 12:55:00,106.15,106.17,105.92,106.06,6385.0,102.5247,102.544,102.3025,102.4377,6385.0
2024-06-24 13:00:00,106.04,106.13,106.02,106.02,3503.0,102.4184,102.5053,102.3991,102.3991,3503.0
2024-06-24 13:05:00,106.02,106.06,105.82,105.92,6910.0,102.3991,102.4377,102.2059,102.3025,6910.0
2024-06-24 13:10:00,105.91,105.93,105.78,105.84,4100.0,102.2928,102.3122,102.1673,102.2252,4100.0
2024-06-24 13:15:00,105.81,105.92,105.81,105.83,6330.0,102.1963,102.3025,102.1963,102.2156,6330.0
2024-06-24 13:20:00,105.81,105.86,105.72,105.85,2320.0,102.1963,102.2446,102.1093,102.2349,2320.0
2024-06-24 13:25:00,105.84,106.08,105.84,106.02,8912.0,102.2252,102.457,102.2252,102.3991,8912.0
2024-06-24 13:30:00,105.97,105.97,105.61,105.61,8595.0,102.3508,102.3508,102.0031,102.0031,8595.0
2024-06-24 13:35:00,105.65,105.72,105.57,105.64,4571.0,102.0417,102.1093,101.9645,102.0321,4571.0
2024-06-24 13:40:00,105.66,105.66,105.45,105.49,4165.0,102.0514,102.0514,101.8486,101.8872,4165.0
2024-06-24 13:45:00,105.49,105.53,105.43,105.45,6692.0,101.8872,101.9258,101.8292,101.8486,6692.0
2024-06-24 13:50:00,105.45,105.51,105.42,105.51,4072.0,101.8486,101.9065,101.8196,101.9065,4072.0
2024-06-24 13:55:00,105.53,105.6,105.42,105.42,3687.0,101.9258,101.9934,101.8196,101.8196,3687.0
2024-06-24 14:00:00,105.35,105.42,105.32,105.4,4600.0,101.752,101.8196,101.723,101.8003,4600.0
2024-06-24 14:05:00,105.38,105.42,105.36,105.37,3500.0,101.7809,101.8196,101.7616,101.7713,3500.0
2024-06-24 14:10:00,105.34,105.43,105.33,105.34,5187.0,101.7423,101.8292,101.7327,101.7423,5187.0
2024-06-24 14:15:00,105.31,105.35,105.25,105.33,5100.0,101.7133,101.752,101.6554,101.7327,5100.0
2024-06-24 14:20:00,105.35,105.37,105.28,105.3,5851.0,101.752,101.7713,101.6844,101.7037,5851.0
2024-06-24 14:25:00,105.3,105.56,105.29,105.5,9576.0,101.7037,101.9548,101.694,101.8969,9576.0
2024-06-24 14:30:00,105.53,105.53,105.42,105.48,5450.0,101.9258,101.9258,101.8196,101.8775,5450.0
2024-06-24 14:35:00,105.46,105.76,105.46,105.76,4453.0,101.8582,102.148,101.8582,102.148,4453.0
2024-06-24 14:40:00,105.73,105.81,105.71,105.72,4368.0,102.119,102.1963,102.0997,102.1093,4368.0
2024-06-24 14:45:00,105.71,105.88,105.71,105.83,4627.0,102.0997,102.2639,102.0997,102.2156,4627.0
2024-06-24 14:50:00,105.87,106.0,105.87,105.99,3410.0,102.2542,102.3798,102.2542,102.3701,3410.0
2024-06-24 14:55:00,106.01,106.05,105.94,105.94,4900.0,102.3894,102.4281,102.3218,102.3218,4900.0
2024-06-24 15:00:00,105.94,106.31,105.91,106.24,6275.0,102.3218,102.6792,102.2928,102.6116,6275.0
2024-06-24 15:05:00,106.22,106.43,106.22,106.43,3450.0,102.5923,102.7951,102.5923,102.7951,3450.0
2024-06-24 15:10:00,106.41,106.47,106.4,106.44,5641.0,102.7758,102.8337,102.7661,102.8047,5641.0
2024-06-24 15:15:00,106.45,106.47,106.29,106.33,8059.0,102.8144,102.8337,102.6599,102.6985,8059.0
2024-06-24 15:20:00,106.3,106.36,106.25,106.34,4757.0,102.6695,102.7275,102.6212,102.7082,4757.0
2024-06-24 15:25:00,106.34,106.38,106.28,106.34,5790.0,102.7082,102.7468,102.6502,102.7082,5790.0
2024-06-24 15:30:00,106.34,106.49,106.33,106.38,9436.0,102.7082,102.853,102.6985,102.7468,9436.0
2024-06-24 15:35:00,106.39,106.39,106.19,106.19,11918.0,102.7565,102.7565,102.5633,102.5633,11918.0
2024-06-24 15:40:00,106.18,106.29,106.13,106.15,10553.0,102.5536,102.6599,102.5053,102.5247,10553.0
2024-06-24 15:45:00,106.16,106.16,105.56,105.56,16607.0,102.5343,102.5343,101.9548,101.9548,16607.0
2024-06-24 15:50:00,105.58,105.58,105.09,105.09,82669.0,101.9741,101.9741,101.5009,101.5009,82669.0
2024-06-24 15:55:00,105.12,105.12,104.83,104.98,164275.0,101.5298,101.5298,101.2497,101.3946,164275.0
2024-06-25 09:30:00,105.52,105.86,105.05,105.53,25627.0,101.9162,102.2446,101.4622,101.9258,25627.0
2024-06-25 09:35:00,105.7,106.07,105.64,106.07,11872.0,102.09,102.4474,102.0321,102.4474,11872.0
2024-06-25 09:40:00,105.88,106.15,105.87,106.09,8938.0,102.2639,102.5247,102.2542,102.4667,8938.0
2024-06-25 09:45:00,106.09,106.37,106.07,106.28,13050.0,102.4667,102.7371,102.4474,102.6502,13050.0
2024-06-25 09:50:00,106.39,106.43,106.25,106.32,13160.0,102.7565,102.7951,102.6212,102.6888,13160.0
2024-06-25 09:55:00,106.27,106.67,106.15,106.65,22340.0,102.6406,103.0269,102.5247,103.0076,22340.0
2024-06-25 10:00:00,106.72,107.12,106.65,106.94,24586.0,103.0752,103.4615,103.0076,103.2877,24586.0
2024-06-25 10:05:00,106.86,107.14,106.67,107.11,20428.0,103.2104,103.4808,103.0269,103.4519,20428.0
2024-06-25 10:10:00,107.04,107.09,106.67,106.89,14677.0,103.3843,103.4325,103.0269,103.2394,14677.0
2024-06-25 10:15:00,106.82,107.05,106.68,107.05,8726.0,103.1718,103.3939,103.0366,103.3939,8726.0
2024-06-25 10:20:00,107.05,107.1,106.7,106.89,18694.0,103.3939,103.4422,103.0559,103.2394,18694.0
2024-06-25 10:25:00,106.9,107.23,106.89,107.22,7146.0,103.249,103.5678,103.2394,103.5581,7146.0
2024-06-25 10:30:00,107.16,107.52,107.11,107.46,23402.0,103.5002,103.8479,103.4519,103.7899,23402.0
2024-06-25 10:35:00,107.43,107.55,107.04,107.14,13902.0,103.7609,103.8768,103.3843,103.4808,13902.0
2024-06-25 10:40:00,107.13,107.17,106.99,107.01,10941.0,103.4712,103.5098,103.336,103.3553,10941.0
2024-06-25 10:45:00,106.99,107.05,106.79,106.83,4439.0,103.336,103.3939,103.1428,103.1814,4439.0
2024-06-25 10:50:00,106.87,106.89,106.69,106.7,5285.0,103.2201,103.2394,103.0462,103.0559,5285.0
2024-06-25 10:55:00,106.67,106.87,106.53,106.82,10082.0,103.0269,103.2201,102.8917,103.1718,10082.0
2024-06-25 11:00:00,106.87,107.01,106.79,106.85,13356.0,103.2201,103.3553,103.1428,103.2007,13356.0
2024-06-25 11:05:00,106.8,107.02,106.72,107.02,5516.0,103.1525,103.3649,103.0752,103.3649,5516.0
2024-06-25 11:10:00,106.98,107.13,106.96,107.13,16636.0,103.3263,103.4712,103.307,103.4712,16636.0
2024-06-25 11:15:00,107.1,107.19,107.0,107.19,5139.0,103.4422,103.5291,103.3456,103.5291,5139.0
2024-06-25 11:20:00,107.16,107.26,107.1,107.26,11966.0,103.5002,103.5967,103.4422,103.5967,11966.0
2024-06-25 11:25:00,107.23,107.29,107.17,107.28,12699.0,103.5678,103.6257,103.5098,103.6161,12699.0
2024-06-25 11:30:00,107.31,107.4,107.27,107.4,6926.0,103.645,103.732,103.6064,103.732,6926.0
2024-06-25 11:35:00,107.38,107.44,107.28,107.44,4934.0,103.7126,103.7706,103.6161,103.7706,4934.0
2024-06-25 11:40:00,107.38,107.46,107.34,107.46,4323.0,103.7126,103.7899,103.674,103.7899,4323.0
2024-06-25 11:45:00,107.47,107.62,107.34,107.34,7036.0,103.7996,103.9444,103.674,103.674,7036.0
2024-06-25 11:50:00,107.34,107.35,107.16,107.32,3200.0,103.674,103.6837,103.5002,103.6547,3200.0
2024-06-25 11:55:00,107.36,107.48,107.35,107.39,9040.0,103.6933,103.8092,103.6837,103.7223,9040.0
2024-06-25 12:00:00,107.41,107.57,107.41,107.57,5445.0,103.7416,103.8962,103.7416,103.8962,5445.0
2024-06-25 12:05:00,107.59,107.61,107.45,107.6,10987.0,103.9155,103.9348,103.7803,103.9251,10987.0
2024-06-25 12:10:00,107.53,107.71,107.49,107.65,5655.0,103.8575,104.0314,103.8189,103.9734,5655.0
2024-06-25 12:15:00,107.63,107.68,107.52,107.6,7033.0,103.9541,104.0024,103.8479,103.9251,7033.0
2024-06-25 12:20:00,107.59,107.65,107.52,107.54,5209.0,103.9155,103.9734,103.8479,103.8672,5209.0
2024-06-25 12:25:00,107.52,107.62,107.51,107.59,3369.0,103.8479,103.9444,103.8382,103.9155,3369.0
2024-06-25 12:30:00,107.55,107.55,107.43,107.43,3191.0,103.8768,103.8768,103.7609,103.7609,3191.0
2024-06-25 12:35:00,107.44,107.44,107.28,107.41,8673.0,103.7706,103.7706,103.6161,103.7416,8673.0
2024-06-25 12:40:00,107.4,107.43,107.24,107.37,9276.0,103.732,103.7609,103.5774,103.703,9276.0
2024-06-25 12:45:00,107.38,107.38,107.15,107.26,6500.0,103.7126,103.7126,103.4905,103.5967,6500.0
2024-06-25 12:50:00,107.24,107.28,107.16,107.21,7417.0,103.5774,103.6161,103.5002,103.5484,7417.0
2024-06-25 12:55:00,107.18,107.26,107.18,107.26,6297.0,103.5195,103.5967,103.5195,103.5967,6297.0
2024-06-25 13:00:00,107.27,107.27,107.13,107.18,5895.0,103.6064,103.6064,103.4712,103.5195,5895.0
2024-06-25 13:05:00,107.19,107.34,107.14,107.24,7937.0,103.5291,103.674,103.4808,103.5774,7937.0
2024-06-25 13:10:00,107.31,107.48,107.31,107.48,5678.0,103.645,103.8092,103.645,103.8092,5678.0
2024-06-25 13:15:00,107.48,107.53,107.4,107.53,6384.0,103.8092,103.8575,103.732,103.8575,6384.0
2024-06-25 13:20:00,107.49,107.57,107.45,107.48,6911.0,103.8189,103.8962,103.7803,103.8092,6911.0
2024-06-25 13:25:00,107.51,107.73,107.51,107.71,8625.0,103.8382,104.0507,103.8382,104.0314,8625.0
2024-06-25 13:30:00,107.73,107.73,107.65,107.71,2570.0,104.0507,104.0507,103.9734,104.0314,2570.0
2024-06-25 13:35:00,107.7,107.74,107.65,107.68,6473.0,104.0217,104.0603,103.9734,104.0024,6473.0
2024-06-25 13:40:00,107.72,107.98,107.72,107.98,7497.0,104.041,104.2922,104.041,104.2922,7497.0
2024-06-25 13:45:00,107.94,108.04,107.89,108.01,23788.0,104.2535,104.3501,104.2052,104.3211,23788.0
2024-06-25 13:50:00,108.03,108.04,107.97,108.02,5438.0,104.3404,104.3501,104.2825,104.3308,5438.0
2024-06-25 13:55:00,108.04,108.06,107.95,107.96,5742.0,104.3501,104.3694,104.2632,104.2728,5742.0
2024-06-25 14:00:00,107.98,108.05,107.9,107.99,5510.0,104.2922,104.3598,104.2149,104.3018,5510.0
2024-06-25 14:05:00,108.01,108.02,107.9,108.02,6852.0,104.3211,104.3308,104.2149,104.3308,6852.0
2024-06-25 14:10:00,108.04,108.1,107.91,108.01,9729.0,104.3501,104.4081,104.2245,104.3211,9729.0
2024-06-25 14:15:00,108.02,108.08,107.98,107.99,5126.0,104.3308,104.3887,104.2922,104.3018,5126.0
2024-06-25 14:20:00,107.99,108.02,107.91,108.02,6726.0,104.3018,104.3308,104.2245,104.3308,6726.0
2024-06-25 14:25:00,108.01,108.11,107.97,108.09,14886.0,104.3211,104.4177,104.2825,104.3984,14886.0
2024-06-25 14:30:00,108.05,108.07,107.81,107.81,8073.0,104.3598,104.3791,104.128,104.128,8073.0
2024-06-25 14:35:00,107.81,107.9,107.78,107.84,18930.0,104.128,104.2149,104.099,104.1569,18930.0
2024-06-25 14:40:00,107.86,107.91,107.76,107.76,26610.0,104.1762,104.2245,104.0797,104.0797,26610.0
2024-06-25 14:45:00,107.77,107.77,107.45,107.45,7431.0,104.0893,104.0893,103.7803,103.7803,7431.0
2024-06-25 14:50:00,107.46,107.59,107.46,107.49,8107.0,103.7899,103.9155,103.7899,103.8189,8107.0
2024-06-25 14:55:00,107.55,107.63,107.52,107.61,10556.0,103.8768,103.9541,103.8479,103.9348,10556.0
2024-06-25 15:00:00,107.58,107.58,107.32,107.32,22611.0,103.9058,103.9058,103.6547,103.6547,22611.0
2024-06-25 15:05:00,107.35,107.45,107.35,107.43,10719.0,103.6837,103.7803,103.6837,103.7609,10719.0
2024-06-25 15:10:00,107.39,107.47,107.15,107.15,18019.0,103.7223,103.7996,103.4905,103.4905,18019.0
2024-06-25 15:15:00,107.19,107.2,107.04,107.05,26090.0,103.5291,103.5388,103.3843,103.3939,26090.0
2024-06-25 15:20:00,107.06,107.24,107.04,107.24,13075.0,103.4036,103.5774,103.3843,103.5774,13075.0
2024-06-25 15:25:00,107.24,107.39,107.24,107.39,8635.0,103.5774,103.7223,103.5774,103.7223,8635.0
2024-06-25 15:30:00,107.39,107.58,107.36,107.55,17368.0,103.7223,103.9058,103.6933,103.8768,17368.0
2024-06-25 15:35:00,107.57,107.58,107.42,107.55,12628.0,103.8962,103.9058,103.7513,103.8768,12628.0
2024-06-25 15:40:00,107.57,107.65,107.49,107.51,11815.0,103.8962,103.9734,103.8189,103.8382,11815.0
2024-06-25 15:45:00,107.51,107.53,107.37,107.37,10541.0,103.8382,103.8575,103.703,103.703,10541.0
2024-06-25 15:50:00,107.39,107.55,107.26,107.31,44115.0,103.7223,103.8768,103.5967,103.645,44115.0
2024-06-25 15:55:00,107.33,107.53,107.29,107.39,138853.0,103.6644,103.8575,103.6257,103.7223,138853.0
2024-06-26 09:30:00,106.47,106.84,105.81,106.59,52477.0,102.8337,103.1911,102.1963,102.9496,52477.0
2024-06-26 09:35:00,106.32,106.62,106.26,106.61,11641.0,102.6888,102.9786,102.6309,102.9689,11641.0
2024-06-26 09:40:00,106.57,107.1,106.5,107.04,21772.0,102.9303,103.4422,102.8627,103.3843,21772.0
2024-06-26 09:45:00,106.98,107.42,106.97,107.26,8254.0,103.3263,103.7513,103.3166,103.5967,8254.0
2024-06-26 09:50:00,107.23,107.48,107.23,107.48,5462.0,103.5678,103.8092,103.5678,103.8092,5462.0
2024-06-26 09:55:00,107.47,107.52,107.13,107.22,6921.0,103.7996,103.8479,103.4712,103.5581,6921.0
2024-06-26 10:00:00,107.18,107.35,106.94,107.33,9616.0,103.5195,103.6837,103.2877,103.6644,9616.0
2024-06-26 10:05:00,107.29,107.31,107.07,107.12,10392.0,103.6257,103.645,103.4132,103.4615,10392.0
2024-06-26 10:10:00,107.12,107.2,107.11,107.13,8463.0,103.4615,103.5388,103.4519,103.4712,8463.0
2024-06-26 10:15:00,107.13,107.25,107.07,107.23,9091.0,103.4712,103.5871,103.4132,103.5678,9091.0
2024-06-26 10:20:00,107.2,107.43,107.17,107.29,8632.0,103.5388,103.7609,103.5098,103.6257,8632.0
2024-06-26 10:25:00,107.32,107.36,107.18,107.19,8335.0,103.6547,103.6933,103.5195,103.5291,8335.0
2024-06-26 10:30:00,107.2,107.3,107.18,107.27,4776.0,103.5388,103.6354,103.5195,103.6064,4776.0
2024-06-26 10:35:00,107.3,107.35,107.17,107.18,6209.0,103.6354,103.6837,103.5098,103.5195,6209.0
2024-06-26 10:40:00,107.19,107.19,107.02,107.1,6079.0,103.5291,103.5291,103.3649,103.4422,6079.0
2024-06-26 10:45:00,107.06,107.17,106.99,107.01,6663.0,103.4036,103.5098,103.336,103.3553,6663.0
2024-06-26 10:50:00,107.01,107.11,107.0,107.02,7681.0,103.3553,103.4519,103.3456,103.3649,7681.0
2024-06-26 10:55:00,107.06,107.07,106.9,107.0,17010.0,103.4036,103.4132,103.249,103.3456,17010.0
2024-06-26 11:00:00,107.03,107.1,106.74,106.98,12340.0,103.3746,103.4422,103.0945,103.3263,12340.0
2024-06-26 11:05:00,106.97,106.98,106.72,106.74,8169.0,103.3166,103.3263,103.0752,103.0945,8169.0
2024-06-26 11:10:00,106.79,106.79,106.61,106.68,10069.0,103.1428,103.1428,102.9689,103.0366,10069.0
2024-06-26 11:15:00,106.69,106.94,106.65,106.94,7623.0,103.0462,103.2877,103.0076,103.2877,7623.0
2024-06-26 11:20:00,106.94,107.08,106.93,107.04,6291.0,103.2877,103.4229,103.278,103.3843,6291.0
2024-06-26 11:25:00,107.04,107.07,106.95,107.03,4422.0,103.3843,103.4132,103.2973,103.3746,4422.0
2024-06-26 11:30:00,107.01,107.02,106.87,106.87,3980.0,103.3553,103.3649,103.2201,103.2201,3980.0
2024-06-26 11:35:00,106.86,107.0,106.85,106.97,4434.0,103.2104,103.3456,103.2007,103.3166,4434.0
2024-06-26 11:40:00,106.96,107.02,106.92,107.02,4421.0,103.307,103.3649,103.2684,103.3649,4421.0
2024-06-26 11:45:00,107.03,107.14,107.03,107.14,5363.0,103.3746,103.4808,103.3746,103.4808,5363.0
2024-06-26 11:50:00,107.13,107.17,107.05,107.14,6310.0,103.4712,103.5098,103.3939,103.4808,6310.0
2024-06-26 11:55:00,107.15,107.2,107.08,107.16,5001.0,103.4905,103.5388,103.4229,103.5002,5001.0
2024-06-26 12:00:00,107.16,107.16,106.96,106.96,2983.0,103.5002,103.5002,103.307,103.307,2983.0
2024-06-26 12:05:00,106.97,106.99,106.76,106.76,11083.0,103.3166,103.336,103.1138,103.1138,11083.0
2024-06-26 12:10:00,106.76,106.81,106.53,106.53,48449.0,103.1138,103.1621,102.8917,102.8917,48449.0
2024-06-26 12:15:00,106.51,106.55,106.41,106.52,11703.0,102.8724,102.911,102.7758,102.882,11703.0
2024-06-26 12:20:00,106.5,106.65,106.49,106.56,9845.0,102.8627,103.0076,102.853,102.9206,9845.0
2024-06-26 12:25:00,106.58,106.75,106.58,106.62,7887.0,102.94,103.1042,102.94,102.9786,7887.0
2024-06-26 12:30:00,106.62,106.63,106.46,106.49,5933.0,102.9786,102.9883,102.8241,102.853,5933.0
2024-06-26 12:35:00,106.5,106.5,106.37,106.37,6812.0,102.8627,102.8627,102.7371,102.7371,6812.0
2024-06-26 12:40:00,106.36,106.4,106.3,106.3,5020.0,102.7275,102.7661,102.6695,102.6695,5020.0
2024-06-26 12:45:00,106.31,106.33,106.14,106.19,58411.0,102.6792,102.6985,102.515,102.5633,58411.0
2024-06-26 12:50:00,106.17,106.24,105.88,106.0,62803.0,102.544,102.6116,102.2639,102.3798,62803.0
2024-06-26 12:55:00,106.05,106.22,106.03,106.06,9016.0,102.4281,102.5923,102.4088,102.4377,9016.0
2024-06-26 13:00:00,106.05,106.07,105.84,105.84,4945.0,102.4281,102.4474,102.2252,102.2252,4945.0
2024-06-26 13:05:00,105.88,105.96,105.83,105.92,6074.0,102.2639,102.3411,102.2156,102.3025,6074.0
2024-06-26 13:10:00,105.92,106.02,105.88,105.89,4237.0,102.3025,102.3991,102.2639,102.2735,4237.0
2024-06-26 13:15:00,105.88,105.96,105.82,105.82,4157.0,102.2639,102.3411,102.2059,102.2059,4157.0
2024-06-26 13:20:00,105.81,105.88,105.7,105.88,13485.0,102.1963,102.2639,102.09,102.2639,13485.0
2024-06-26 13:25:00,105.9,106.12,105.87,106.12,5493.0,102.2832,102.4957,102.2542,102.4957,5493.0
2024-06-26 13:30:00,106.11,106.18,106.1,106.18,4312.0,102.486,102.5536,102.4764,102.5536,4312.0
2024-06-26 13:35:00,106.15,106.15,105.82,105.82,5916.0,102.5247,102.5247,102.2059,102.2059,5916.0
2024-06-26 13:40:00,105.77,105.97,105.77,105.95,8354.0,102.1576,102.3508,102.1576,102.3315,8354.0
2024-06-26 13:45:00,106.0,106.02,105.93,106.01,12412.0,102.3798,102.3991,102.3122,102.3894,12412.0
2024-06-26 13:50:00,106.0,106.09,105.99,106.08,5925.0,102.3798,102.4667,102.3701,102.457,5925.0
2024-06-26 13:55:00,106.08,106.1,105.89,105.93,8014.0,102.457,102.4764,102.2735,102.3122,8014.0
2024-06-26 14:00:00,105.9,105.92,105.77,105.83,7769.0,102.2832,102.3025,102.1576,102.2156,7769.0
2024-06-26 14:05:00,105.84,105.87,105.74,105.76,12633.0,102.2252,102.2542,102.1287,102.148,12633.0
2024-06-26 14:10:00,105.77,105.83,105.72,105.77,8140.0,102.1576,102.2156,102.1093,102.1576,8140.0
2024-06-26 14:15:00,105.78,105.79,105.61,105.64,9958.0,102.1673,102.1769,102.0031,102.0321,9958.0
2024-06-26 14:20:00,105.65,105.65,105.45,105.45,10852.0,102.0417,102.0417,101.8486,101.8486,10852.0
2024-06-26 14:25:00,105.47,105.57,105.45,105.57,9516.0,101.8679,101.9645,101.8486,101.9645,9516.0
2024-06-26 14:30:00,105.57,105.63,105.45,105.55,8904.0,101.9645,102.0224,101.8486,101.9451,8904.0
2024-06-26 14:35:00,105.57,105.59,105.43,105.56,8401.0,101.9645,101.9838,101.8292,101.9548,8401.0
2024-06-26 14:40:00,105.58,105.62,105.52,105.57,8080.0,101.9741,102.0128,101.9162,101.9645,8080.0
2024-06-26 14:45:00,105.55,105.57,105.38,105.57,8820.0,101.9451,101.9645,101.7809,101.9645,8820.0
2024-06-26 14:50:00,105.57,105.57,105.46,105.48,7277.0,101.9645,101.9645,101.8582,101.8775,7277.0
2024-06-26 14:55:00,105.47,105.47,105.34,105.38,9041.0,101.8679,101.8679,101.7423,101.7809,9041.0
2024-06-26 15:00:00,105.36,105.36,105.28,105.31,8565.0,101.7616,101.7616,101.6844,101.7133,8565.0
2024-06-26 15:05:00,105.33,105.36,105.27,105.31,10329.0,101.7327,101.7616,101.6747,101.7133,10329.0
2024-06-26 15:10:00,105.31,105.31,105.08,105.13,9385.0,101.7133,101.7133,101.4912,101.5395,9385.0
2024-06-26 15:15:00,105.15,105.23,105.05,105.21,12137.0,101.5588,101.6361,101.4622,101.6168,12137.0
2024-06-26 15:20:00,105.2,105.41,105.16,105.39,16339.0,101.6071,101.8099,101.5685,101.7906,16339.0
2024-06-26 15:25:00,105.4,105.84,105.4,105.84,15419.0,101.8003,102.2252,101.8003,102.2252,15419.0
2024-06-26 15:30:00,105.82,105.86,105.67,105.84,15633.0,102.2059,102.2446,102.061,102.2252,15633.0
2024-06-26 15:35:00,105.84,105.88,105.78,105.81,11258.0,102.2252,102.2639,102.1673,102.1963,11258.0
2024-06-26 15:40:00,105.81,106.12,105.81,106.12,18630.0,102.1963,102.4957,102.1963,102.4957,18630.0
2024-06-26 15:45:00,106.12,106.42,106.1,106.31,25636.0,102.4957,102.7854,102.4764,102.6792,25636.0
2024-06-26 15:50:00,106.33,106.62,106.19,106.6,45617.0,102.6985,102.9786,102.5633,102.9593,45617.0
2024-06-26 15:55:00,106.6,106.62,106.09,106.13,202643.0,102.9593,102.9786,102.4667,102.5053,202643.0
2024-06-27 09:30:00,105.99,106.19,105.68,105.8,33443.0,102.3701,102.5633,102.0707,102.1866,33443.0
2024-06-27 09:35:00,105.81,106.01,105.8,105.93,10463.0,102.1963,102.3894,102.1866,102.3122,10463.0
2024-06-27 09:40:00,105.94,106.23,105.9,106.23,28787.0,102.3218,102.6019,102.2832,102.6019,28787.0
2024-06-27 09:45:00,106.15,106.19,105.95,106.08,8650.0,102.5247,102.5633,102.3315,102.457,8650.0
2024-06-27 09:50:00,106.08,106.11,105.8,106.05,28235.0,102.457,102.486,102.1866,102.4281,28235.0
2024-06-27 09:55:00,106.07,106.19,106.0,106.19,7810.0,102.4474,102.5633,102.3798,102.5633,7810.0
2024-06-27 10:00:00,106.19,106.69,106.18,106.57,6574.0,102.5633,103.0462,102.5536,102.9303,6574.0
2024-06-27 10:05:00,106.52,106.59,106.29,106.4,9097.0,102.882,102.9496,102.6599,102.7661,9097.0
2024-06-27 10:10:00,106.39,106.53,106.38,106.53,4484.0,102.7565,102.8917,102.7468,102.8917,4484.0
2024-06-27 10:15:00,106.55,106.56,106.19,106.19,58931.0,102.911,102.9206,102.5633,102.5633,58931.0
2024-06-27 10:20:00,106.21,106.23,106.0,106.06,53877.0,102.5826,102.6019,102.3798,102.4377,53877.0
2024-06-27 10:25:00,106.04,106.23,106.0,106.17,10672.0,102.4184,102.6019,102.3798,102.544,10672.0
2024-06-27 10:30:00,106.23,106.56,106.2,106.51,12212.0,102.6019,102.9206,102.5729,102.8724,12212.0
2024-06-27 10:35:00,106.51,106.62,106.32,106.39,34699.0,102.8724,102.9786,102.6888,102.7565,34699.0
2024-06-27 10:40:00,106.32,106.35,106.13,106.13,5503.0,102.6888,102.7178,102.5053,102.5053,5503.0
2024-06-27 10:45:00,106.15,106.24,106.05,106.23,11944.0,102.5247,102.6116,102.4281,102.6019,11944.0
2024-06-27 10:50:00,106.21,106.24,106.01,106.09,16090.0,102.5826,102.6116,102.3894,102.4667,16090.0
2024-06-27 10:55:00,106.12,106.27,106.06,106.11,20021.0,102.4957,102.6406,102.4377,102.486,20021.0
2024-06-27 11:00:00,106.11,106.2,106.0,106.04,56763.0,102.486,102.5729,102.3798,102.4184,56763.0
2024-06-27 11:05:00,106.04,106.08,105.79,105.83,9187.0,102.4184,102.457,102.1769,102.2156,9187.0
2024-06-27 11:10:00,105.82,106.07,105.81,106.05,12650.0,102.2059,102.4474,102.1963,102.4281,12650.0
2024-06-27 11:15:00,106.07,106.08,105.96,105.96,14794.0,102.4474,102.457,102.3411,102.3411,14794.0
2024-06-27 11:20:00,105.96,106.03,105.82,105.9,8891.0,102.3411,102.4088,102.2059,102.2832,8891.0
2024-06-27 11:25:00,105.9,105.94,105.74,105.77,11490.0,102.2832,102.3218,102.1287,102.1576,11490.0
2024-06-27 11:30:00,105.75,105.79,105.57,105.62,18014.0,102.1383,102.1769,101.9645,102.0128,18014.0
2024-06-27 11:35:00,105.64,105.71,105.42,105.7,9370.0,102.0321,102.0997,101.8196,102.09,9370.0
2024-06-27 11:40:00,105.78,105.9,105.65,105.66,17331.0,102.1673,102.2832,102.0417,102.0514,17331.0
2024-06-27 11:45:00,105.65,105.82,105.62,105.82,7179.0,102.0417,102.2059,102.0128,102.2059,7179.0
2024-06-27 11:50:00,105.8,105.82,105.67,105.7,8938.0,102.1866,102.2059,102.061,102.09,8938.0
2024-06-27 11:55:00,105.67,105.71,105.58,105.67,4239.0,102.061,102.0997,101.9741,102.061,4239.0
2024-06-27 12:00:00,105.67,105.67,105.31,105.34,7246.0,102.061,102.061,101.7133,101.7423,7246.0
2024-06-27 12:05:00,105.31,105.46,105.31,105.36,12138.0,101.7133,101.8582,101.7133,101.7616,12138.0
2024-06-27 12:10:00,105.36,105.38,105.07,105.07,4670.0,101.7616,101.7809,101.4815,101.4815,4670.0
2024-06-27 12:15:00,105.07,105.23,105.01,105.02,10228.0,101.4815,101.6361,101.4236,101.4332,10228.0
2024-06-27 12:20:00,105.03,105.03,104.83,104.86,9766.0,101.4429,101.4429,101.2497,101.2787,9766.0
2024-06-27 12:25:00,104.86,105.05,104.86,105.01,7047.0,101.2787,101.4622,101.2787,101.4236,7047.0
2024-06-27 12:30:00,105.05,105.05,104.97,104.99,11123.0,101.4622,101.4622,101.385,101.4043,11123.0
2024-06-27 12:35:00,104.99,105.07,104.9,105.03,11873.0,101.4043,101.4815,101.3173,101.4429,11873.0
2024-06-27 12:40:00,105.03,105.07,104.96,105.04,12603.0,101.4429,101.4815,101.3753,101.4526,12603.0
2024-06-27 12:45:00,105.08,105.08,105.0,105.04,4673.0,101.4912,101.4912,101.4139,101.4526,4673.0
2024-06-27 12:50:00,105.05,105.14,105.02,105.07,2799.0,101.4622,101.5491,101.4332,101.4815,2799.0
2024-06-27 12:55:00,105.05,105.07,104.96,104.97,14091.0,101.4622,101.4815,101.3753,101.385,14091.0
2024-06-27 13:00:00,104.97,105.07,104.96,105.05,7085.0,101.385,101.4815,101.3753,101.4622,7085.0
2024-06-27 13:05:00,105.05,105.22,105.05,105.21,3973.0,101.4622,101.6264,101.4622,101.6168,3973.0
2024-06-27 13:10:00,105.22,105.55,105.22,105.54,12193.0,101.6264,101.9451,101.6264,101.9355,12193.0
2024-06-27 13:15:00,105.56,105.56,105.34,105.36,10479.0,101.9548,101.9548,101.7423,101.7616,10479.0
2024-06-27 13:20:00,105.36,105.41,105.3,105.35,9066.0,101.7616,101.8099,101.7037,101.752,9066.0
2024-06-27 13:25:00,105.33,105.44,105.32,105.43,3527.0,101.7327,101.8389,101.723,101.8292,3527.0
2024-06-27 13:30:00,105.44,105.46,105.4,105.44,5499.0,101.8389,101.8582,101.8003,101.8389,5499.0
2024-06-27 13:35:00,105.44,105.51,105.4,105.43,5624.0,101.8389,101.9065,101.8003,101.8292,5624.0
2024-06-27 13:40:00,105.42,105.46,105.4,105.44,8024.0,101.8196,101.8582,101.8003,101.8389,8024.0
2024-06-27 13:45:00,105.46,105.57,105.41,105.5,9520.0,101.8582,101.9645,101.8099,101.8969,9520.0
2024-06-27 13:50:00,105.48,105.6,105.48,105.59,5455.0,101.8775,101.9934,101.8775,101.9838,5455.0
2024-06-27 13:55:00,105.63,105.64,105.37,105.37,6382.0,102.0224,102.0321,101.7713,101.7713,6382.0
2024-06-27 14:00:00,105.38,105.38,105.23,105.27,18266.0,101.7809,101.7809,101.6361,101.6747,18266.0
2024-06-27 14:05:00,105.28,105.3,105.17,105.3,4908.0,101.6844,101.7037,101.5781,101.7037,4908.0
2024-06-27 14:10:00,105.3,105.35,105.19,105.3,6142.0,101.7037,101.752,101.5974,101.7037,6142.0
2024-06-27 14:15:00,105.29,105.37,105.18,105.28,6930.0,101.694,101.7713,101.5878,101.6844,6930.0
2024-06-27 14:20:00,105.28,105.36,105.21,105.31,4002.0,101.6844,101.7616,101.6168,101.7133,4002.0
2024-06-27 14:25:00,105.31,105.34,105.2,105.34,4468.0,101.7133,101.7423,101.6071,101.7423,4468.0
2024-06-27 14:30:00,105.33,105.44,105.29,105.44,5168.0,101.7327,101.8389,101.694,101.8389,5168.0
2024-06-27 14:35:00,105.44,105.44,105.35,105.38,4691.0,101.8389,101.8389,101.752,101.7809,4691.0
2024-06-27 14:40:00,105.4,105.42,105.31,105.38,4866.0,101.8003,101.8196,101.7133,101.7809,4866.0
2024-06-27 14:45:00,105.39,105.46,105.38,105.46,4064.0,101.7906,101.8582,101.7809,101.8582,4064.0
2024-06-27 14:50:00,105.46,105.63,105.46,105.61,4890.0,101.8582,102.0224,101.8582,102.0031,4890.0
2024-06-27 14:55:00,105.6,105.65,105.47,105.47,7455.0,101.9934,102.0417,101.8679,101.8679,7455.0
2024-06-27 15:00:00,105.48,105.52,105.37,105.52,9990.0,101.8775,101.9162,101.7713,101.9162,9990.0
2024-06-27 15:05:00,105.49,105.52,105.45,105.48,7322.0,101.8872,101.9162,101.8486,101.8775,7322.0
2024-06-27 15:10:00,105.49,105.61,105.49,105.58,9015.0,101.8872,102.0031,101.8872,101.9741,9015.0
2024-06-27 15:15:00,105.57,105.62,105.51,105.51,5891.0,101.9645,102.0128,101.9065,101.9065,5891.0
2024-06-27 15:20:00,105.53,105.63,105.5,105.63,9038.0,101.9258,102.0224,101.8969,102.0224,9038.0
2024-06-27 15:25:00,105.64,105.71,105.57,105.71,9974.0,102.0321,102.0997,101.9645,102.0997,9974.0
2024-06-27 15:30:00,105.69,105.69,105.44,105.48,10162.0,102.0804,102.0804,101.8389,101.8775,10162.0
2024-06-27 15:35:00,105.47,105.57,105.46,105.51,11324.0,101.8679,101.9645,101.8582,101.9065,11324.0
2024-06-27 15:40:00,105.51,105.66,105.5,105.61,13491.0,101.9065,102.0514,101.8969,102.0031,13491.0
2024-06-27 15:45:00,105.61,105.68,105.47,105.63,24059.0,102.0031,102.0707,101.8679,102.0224,24059.0
2024-06-27 15:50:00,105.59,105.65,105.14,105.28,54709.0,101.9838,102.0417,101.5491,101.6844,54709.0
2024-06-27 15:55:00,105.25,105.65,105.14,105.65,155277.0,101.6554,102.0417,101.5491,102.0417,155277.0
2024-06-28 09:30:00,106.45,106.45,106.06,106.17,12598.0,102.8144,102.8144,102.4377,102.544,12598.0
2024-06-28 09:35:00,106.22,106.42,106.03,106.1,6742.0,102.5923,102.7854,102.4088,102.4764,6742.0
2024-06-28 09:40:00,106.07,106.27,105.95,106.2,12759.0,102.4474,102.6406,102.3315,102.5729,12759.0
2024-06-28 09:45:00,106.28,106.46,106.16,106.31,3241.0,102.6502,102.8241,102.5343,102.6792,3241.0
2024-06-28 09:50:00,106.34,106.46,106.29,106.45,7561.0,102.7082,102.8241,102.6599,102.8144,7561.0
2024-06-28 09:55:00,106.4,106.52,106.29,106.52,18651.0,102.7661,102.882,102.6599,102.882,18651.0
2024-06-28 10:00:00,106.57,107.0,106.51,107.0,11829.0,102.9303,103.3456,102.8724,103.3456,11829.0
2024-06-28 10:05:00,107.1,107.44,107.05,107.3,8584.0,103.4422,103.7706,103.3939,103.6354,8584.0
2024-06-28 10:10:00,107.25,107.5,107.25,107.43,8694.0,103.5871,103.8285,103.5871,103.7609,8694.0
2024-06-28 10:15:00,107.43,107.46,106.93,107.0,14378.0,103.7609,103.7899,103.278,103.3456,14378.0
2024-06-28 10:20:00,106.97,107.44,106.97,107.33,10688.0,103.3166,103.7706,103.3166,103.6644,10688.0
2024-06-28 10:25:00,107.34,107.43,107.23,107.31,5609.0,103.674,103.7609,103.5678,103.645,5609.0
2024-06-28 10:30:00,107.25,107.41,107.21,107.27,11491.0,103.5871,103.7416,103.5484,103.6064,11491.0
2024-06-28 10:35:00,107.25,107.25,106.81,107.0,22026.0,103.5871,103.5871,103.1621,103.3456,22026.0
2024-06-28 10:40:00,106.98,107.28,106.83,107.28,13252.0,103.3263,103.6161,103.1814,103.6161,13252.0
2024-06-28 10:45:00,107.18,107.31,107.16,107.31,7406.0,103.5195,103.645,103.5002,103.645,7406.0
2024-06-28 10:50:00,107.27,107.28,107.07,107.09,4250.0,103.6064,103.6161,103.4132,103.4325,4250.0
2024-06-28 10:55:00,107.1,107.14,106.91,107.08,9576.0,103.4422,103.4808,103.2587,103.4229,9576.0
2024-06-28 11:00:00,107.11,107.11,106.7,106.78,7477.0,103.4519,103.4519,103.0559,103.1331,7477.0
2024-06-28 11:05:00,106.75,106.98,106.75,106.84,9452.0,103.1042,103.3263,103.1042,103.1911,9452.0
2024-06-28 11:10:00,106.82,107.07,106.82,107.05,13029.0,103.1718,103.4132,103.1718,103.3939,13029.0
2024-06-28 11:15:00,107.06,107.1,106.92,106.96,6165.0,103.4036,103.4422,103.2684,103.307,6165.0
2024-06-28 11:20:00,106.94,107.16,106.94,107.14,9999.0,103.2877,103.5002,103.2877,103.4808,9999.0
2024-06-28 11:25:00,107.11,107.11,106.81,106.99,7794.0,103.4519,103.4519,103.1621,103.336,7794.0
2024-06-28 11:30:00,106.95,106.95,106.81,106.86,6307.0,103.2973,103.2973,103.1621,103.2104,6307.0
2024-06-28 11:35:00,106.87,106.93,106.78,106.91,7678.0,103.2201,103.278,103.1331,103.2587,7678.0
2024-06-28 11:40:00,106.9,107.03,106.77,106.81,7288.0,103.249,103.3746,103.1235,103.1621,7288.0
2024-06-28 11:45:00,106.88,107.01,106.83,106.89,4929.0,103.2297,103.3553,103.1814,103.2394,4929.0
2024-06-28 11:50:00,106.93,107.01,106.82,106.92,8414.0,103.278,103.3553,103.1718,103.2684,8414.0
2024-06-28 11:55:00,106.91,107.01,106.87,106.9,9274.0,103.2587,103.3553,103.2201,103.249,9274.0
2024-06-28 12:00:00,106.92,106.99,106.84,106.85,5182.0,103.2684,103.336,103.1911,103.2007,5182.0
2024-06-28 12:05:00,106.86,106.88,106.6,106.66,8580.0,103.2104,103.2297,102.9593,103.0172,8580.0
2024-06-28 12:10:00,106.68,106.7,106.56,106.67,6708.0,103.0366,103.0559,102.9206,103.0269,6708.0
2024-06-28 12:15:00,106.65,106.66,106.48,106.66,5616.0,103.0076,103.0172,102.8434,103.0172,5616.0
2024-06-28 12:20:00,106.66,106.83,106.65,106.83,3328.0,103.0172,103.1814,103.0076,103.1814,3328.0
2024-06-28 12:25:00,106.84,106.98,106.84,106.97,2192.0,103.1911,103.3263,103.1911,103.3166,2192.0
2024-06-28 12:30:00,106.93,106.94,106.76,106.76,6732.0,103.278,103.2877,103.1138,103.1138,6732.0
2024-06-28 12:35:00,106.76,106.76,106.44,106.48,6706.0,103.1138,103.1138,102.8047,102.8434,6706.0
2024-06-28 12:40:00,106.48,106.64,106.42,106.61,4981.0,102.8434,102.9979,102.7854,102.9689,4981.0
2024-06-28 12:45:00,106.58,106.61,106.42,106.6,17758.0,102.94,102.9689,102.7854,102.9593,17758.0
2024-06-28 12:50:00,106.56,106.57,106.5,106.51,2800.0,102.9206,102.9303,102.8627,102.8724,2800.0
2024-06-28 12:55:00,106.47,106.61,106.42,106.61,5917.0,102.8337,102.9689,102.7854,102.9689,5917.0
2024-06-28 13:00:00,106.58,106.58,106.38,106.44,3827.0,102.94,102.94,102.7468,102.8047,3827.0
2024-06-28 13:05:00,106.44,106.82,106.44,106.82,13370.0,102.8047,103.1718,102.8047,103.1718,13370.0
2024-06-28 13:10:00,106.79,106.85,106.68,106.84,2887.0,103.1428,103.2007,103.0366,103.1911,2887.0
2024-06-28 13:15:00,106.85,106.95,106.83,106.95,3862.0,103.2007,103.2973,103.1814,103.2973,3862.0
2024-06-28 13:20:00,106.97,107.14,106.97,107.05,4622.0,103.3166,103.4808,103.3166,103.3939,4622.0
2024-06-28 13:25:00,107.04,107.09,106.89,106.91,6777.0,103.3843,103.4325,103.2394,103.2587,6777.0
2024-06-28 13:30:00,106.89,106.98,106.76,106.87,7350.0,103.2394,103.3263,103.1138,103.2201,7350.0
2024-06-28 13:35:00,106.85,106.89,106.81,106.88,4325.0,103.2007,103.2394,103.1621,103.2297,4325.0
2024-06-28 13:40:00,106.89,106.91,106.78,106.78,2419.0,103.2394,103.2587,103.1331,103.1331,2419.0
2024-06-28 13:45:00,106.75,106.78,106.72,106.73,3645.0,103.1042,103.1331,103.0752,103.0848,3645.0
2024-06-28 13:50:00,106.73,106.83,106.67,106.83,9720.0,103.0848,103.1814,103.0269,103.1814,9720.0
2024-06-28 13:55:00,106.82,106.88,106.81,106.83,2762.0,103.1718,103.2297,103.1621,103.1814,2762.0
2024-06-28 14:00:00,106.77,106.79,106.62,106.71,3822.0,103.1235,103.1428,102.9786,103.0655,3822.0
2024-06-28 14:05:00,106.67,106.68,106.62,106.67,4582.0,103.0269,103.0366,102.9786,103.0269,4582.0
2024-06-28 14:10:00,106.7,106.78,106.69,106.78,12111.0,103.0559,103.1331,103.0462,103.1331,12111.0
2024-06-28 14:15:00,106.76,106.84,106.74,106.74,3753.0,103.1138,103.1911,103.0945,103.0945,3753.0
2024-06-28 14:20:00,106.72,106.72,106.45,106.54,8286.0,103.0752,103.0752,102.8144,102.9013,8286.0
2024-06-28 14:25:00,106.59,106.83,106.58,106.72,4126.0,102.9496,103.1814,102.94,103.0752,4126.0
2024-06-28 14:30:00,106.7,106.7,106.58,106.61,3985.0,103.0559,103.0559,102.94,102.9689,3985.0
2024-06-28 14:35:00,106.6,106.69,106.59,106.67,3685.0,102.9593,103.0462,102.9496,103.0269,3685.0
2024-06-28 14:40:00,106.64,106.7,106.59,106.65,4720.0,102.9979,103.0559,102.9496,103.0076,4720.0
2024-06-28 14:45:00,106.62,106.65,106.57,106.63,7592.0,102.9786,103.0076,102.9303,102.9883,7592.0
2024-06-28 14:50:00,106.61,106.67,106.59,106.6,3666.0,102.9689,103.0269,102.9496,102.9593,3666.0
2024-06-28 14:55:00,106.61,106.72,106.59,106.68,7368.0,102.9689,103.0752,102.9496,103.0366,7368.0
2024-06-28 15:00:00,106.65,106.65,106.52,106.62,8680.0,103.0076,103.0076,102.882,102.9786,8680.0
2024-06-28 15:05:00,106.69,106.69,106.55,106.59,3649.0,103.0462,103.0462,102.911,102.9496,3649.0
2024-06-28 15:10:00,106.6,106.65,106.55,106.61,4573.0,102.9593,103.0076,102.911,102.9689,4573.0
2024-06-28 15:15:00,106.64,106.69,106.53,106.69,7774.0,102.9979,103.0462,102.8917,103.0462,7774.0
2024-06-28 15:20:00,106.71,106.76,106.54,106.6,7555.0,103.0655,103.1138,102.9013,102.9593,7555.0
2024-06-28 15:25:00,106.65,106.72,106.63,106.65,5316.0,103.0076,103.0752,102.9883,103.0076,5316.0
2024-06-28 15:30:00,106.66,106.69,106.17,106.28,9267.0,103.0172,103.0462,102.544,102.6502,9267.0
2024-06-28 15:35:00,106.32,106.44,106.27,106.37,7394.0,102.6888,102.8047,102.6406,102.7371,7394.0
2024-06-28 15:40:00,106.35,106.49,106.28,106.42,10236.0,102.7178,102.853,102.6502,102.7854,10236.0
2024-06-28 15:45:00,106.41,106.5,106.35,106.42,15690.0,102.7758,102.8627,102.7178,102.7854,15690.0
2024-06-28 15:50:00,106.59,106.78,106.35,106.67,69552.0,102.9496,103.1331,102.7178,103.0269,69552.0
2024-06-28 15:55:00,106.71,106.75,106.52,106.57,106372.0,103.0655,103.1042,102.882,102.9303,106372.0
2024-07-01 09:30:00,106.47,106.47,105.82,106.2,20124.0,102.8337,102.8337,102.2059,102.5729,20124.0
2024-07-01 09:35:00,106.17,106.23,105.84,106.04,18040.0,102.544,102.6019,102.2252,102.4184,18040.0
2024-07-01 09:40:00,105.97,105.98,105.22,105.22,7784.0,102.3508,102.3605,101.6264,101.6264,7784.0
2024-07-01 09:45:00,105.01,105.3,104.75,105.3,9592.0,101.4236,101.7037,101.1725,101.7037,9592.0
2024-07-01 09:50:00,105.3,105.51,105.01,105.43,7828.0,101.7037,101.9065,101.4236,101.8292,7828.0
2024-07-01 09:55:00,105.35,105.51,105.3,105.44,7981.0,101.752,101.9065,101.7037,101.8389,7981.0
2024-07-01 10:00:00,105.51,105.67,105.32,105.39,9066.0,101.9065,102.061,101.723,101.7906,9066.0
2024-07-01 10:05:00,105.44,105.6,105.36,105.55,9984.0,101.8389,101.9934,101.7616,101.9451,9984.0
2024-07-01 10:10:00,105.5,105.5,104.85,104.88,10207.0,101.8969,101.8969,101.2691,101.298,10207.0
2024-07-01 10:15:00,104.85,105.19,104.77,105.12,13386.0,101.2691,101.5974,101.1918,101.5298,13386.0
2024-07-01 10:20:00,105.17,105.23,104.91,105.2,9182.0,101.5781,101.6361,101.327,101.6071,9182.0
2024-07-01 10:25:00,105.2,105.25,105.05,105.05,6184.0,101.6071,101.6554,101.4622,101.4622,6184.0
2024-07-01 10:30:00,105.12,105.22,104.89,104.89,5699.0,101.5298,101.6264,101.3077,101.3077,5699.0
2024-07-01 10:35:00,104.89,105.05,104.62,104.63,15803.0,101.3077,101.4622,101.0469,101.0566,15803.0
2024-07-01 10:40:00,104.64,104.92,104.6,104.84,42484.0,101.0662,101.3367,101.0276,101.2594,42484.0
2024-07-01 10:45:00,104.84,104.96,104.48,104.54,13485.0,101.2594,101.3753,100.9117,100.9696,13485.0
2024-07-01 10:50:00,104.48,104.69,104.23,104.28,22470.0,100.9117,101.1145,100.6702,100.7185,22470.0
2024-07-01 10:55:00,104.26,104.48,104.24,104.31,14576.0,100.6992,100.9117,100.6799,100.7475,14576.0
2024-07-01 11:00:00,104.35,104.37,104.11,104.29,21658.0,100.7861,100.8054,100.5543,100.7282,21658.0
2024-07-01 11:05:00,104.32,104.46,104.17,104.23,18948.0,100.7572,100.8924,100.6123,100.6702,18948.0
2024-07-01 11:10:00,104.16,104.54,104.16,104.54,13107.0,100.6026,100.9696,100.6026,100.9696,13107.0
2024-07-01 11:15:00,104.53,104.53,104.12,104.13,10967.0,100.96,100.96,100.564,100.5736,10967.0
2024-07-01 11:20:00,104.13,104.29,104.01,104.07,13719.0,100.5736,100.7282,100.4577,100.5157,13719.0
2024-07-01 11:25:00,104.09,104.21,104.02,104.07,11875.0,100.535,100.6509,100.4674,100.5157,11875.0
2024-07-01 11:30:00,104.05,104.18,103.95,104.02,8468.0,100.4964,100.6219,100.3998,100.4674,8468.0
2024-07-01 11:35:00,104.02,104.11,103.96,104.08,7359.0,100.4674,100.5543,100.4094,100.5253,7359.0
2024-07-01 11:40:00,104.01,104.43,104.01,104.36,7699.0,100.4577,100.8634,100.4577,100.7958,7699.0
2024-07-01 11:45:00,104.34,104.4,104.3,104.39,4125.0,100.7765,100.8344,100.7378,100.8248,4125.0
2024-07-01 11:50:00,104.4,104.54,104.39,104.46,5046.0,100.8344,100.9696,100.8248,100.8924,5046.0
2024-07-01 11:55:00,104.46,104.63,104.39,104.57,6617.0,100.8924,101.0566,100.8248,100.9986,6617.0
2024-07-01 12:00:00,104.5,104.57,104.46,104.53,4645.0,100.931,100.9986,100.8924,100.96,4645.0
2024-07-01 12:05:00,104.52,104.85,104.47,104.85,6998.0,100.9503,101.2691,100.902,101.2691,6998.0
2024-07-01 12:10:00,104.83,104.96,104.75,104.91,6051.0,101.2497,101.3753,101.1725,101.327,6051.0
2024-07-01 12:15:00,104.91,105.02,104.87,105.02,5992.0,101.327,101.4332,101.2884,101.4332,5992.0
2024-07-01 12:20:00,105.0,105.02,104.86,104.89,8263.0,101.4139,101.4332,101.2787,101.3077,8263.0
2024-07-01 12:25:00,104.84,104.85,104.77,104.78,6004.0,101.2594,101.2691,101.1918,101.2014,6004.0
2024-07-01 12:30:00,104.76,104.76,104.63,104.67,5778.0,101.1821,101.1821,101.0566,101.0952,5778.0
2024-07-01 12:35:00,104.66,104.68,104.59,104.68,2338.0,101.0855,101.1049,101.0179,101.1049,2338.0
2024-07-01 12:40:00,104.63,104.65,104.52,104.65,3893.0,101.0566,101.0759,100.9503,101.0759,3893.0
2024-07-01 12:45:00,104.65,104.72,104.52,104.52,4603.0,101.0759,101.1435,100.9503,100.9503,4603.0
2024-07-01 12:50:00,104.45,104.56,104.45,104.52,4900.0,100.8827,100.989,100.8827,100.9503,4900.0
2024-07-01 12:55:00,104.54,104.62,104.49,104.59,3174.0,100.9696,101.0469,100.9213,101.0179,3174.0
2024-07-01 13:00:00,104.59,104.68,104.46,104.49,3962.0,101.0179,101.1049,100.8924,100.9213,3962.0
2024-07-01 13:05:00,104.43,104.52,104.43,104.46,2734.0,100.8634,100.9503,100.8634,100.8924,2734.0
2024-07-01 13:10:00,104.45,104.54,104.45,104.48,5682.0,100.8827,100.9696,100.8827,100.9117,5682.0
2024-07-01 13:15:00,104.49,104.71,104.49,104.71,3397.0,100.9213,101.1338,100.9213,101.1338,3397.0
2024-07-01 13:20:00,104.7,104.7,104.57,104.66,4773.0,101.1242,101.1242,100.9986,101.0855,4773.0
2024-07-01 13:25:00,104.65,104.66,104.53,104.66,10203.0,101.0759,101.0855,100.96,101.0855,10203.0
2024-07-01 13:30:00,104.63,104.64,104.51,104.51,2950.0,101.0566,101.0662,100.9407,100.9407,2950.0
2024-07-01 13:35:00,104.51,104.66,104.48,104.62,6172.0,100.9407,101.0855,100.9117,101.0469,6172.0
2024-07-01 13:40:00,104.63,104.83,104.63,104.78,24430.0,101.0566,101.2497,101.0566,101.2014,24430.0
2024-07-01 13:45:00,104.78,104.88,104.77,104.84,6256.0,101.2014,101.298,101.1918,101.2594,6256.0
2024-07-01 13:50:00,104.82,104.94,104.82,104.88,2859.0,101.2401,101.356,101.2401,101.298,2859.0
2024-07-01 13:55:00,104.86,104.9,104.83,104.9,3173.0,101.2787,101.3173,101.2497,101.3173,3173.0
2024-07-01 14:00:00,104.86,104.93,104.78,104.91,10457.0,101.2787,101.3463,101.2014,101.327,10457.0
2024-07-01 14:05:00,104.91,105.08,104.9,105.08,6689.0,101.327,101.4912,101.3173,101.4912,6689.0
2024-07-01 14:10:00,105.1,105.27,105.07,105.27,5388.0,101.5105,101.6747,101.4815,101.6747,5388.0
2024-07-01 14:15:00,105.28,105.53,105.28,105.53,4838.0,101.6844,101.9258,101.6844,101.9258,4838.0
2024-07-01 14:20:00,105.56,105.66,105.52,105.65,5789.0,101.9548,102.0514,101.9162,102.0417,5789.0
2024-07-01 14:25:00,105.7,105.7,105.47,105.49,8271.0,102.09,102.09,101.8679,101.8872,8271.0
2024-07-01 14:30:00,105.47,105.63,105.39,105.63,12442.0,101.8679,102.0224,101.7906,102.0224,12442.0
2024-07-01 14:35:00,105.64,105.7,105.63,105.64,5822.0,102.0321,102.09,102.0224,102.0321,5822.0
2024-07-01 14:40:00,105.65,105.7,105.61,105.66,4134.0,102.0417,102.09,102.0031,102.0514,4134.0
2024-07-01 14:45:00,105.63,105.67,105.58,105.65,2248.0,102.0224,102.061,101.9741,102.0417,2248.0
2024-07-01 14:50:00,105.63,105.68,105.6,105.68,4583.0,102.0224,102.0707,101.9934,102.0707,4583.0
2024-07-01 14:55:00,105.69,105.9,105.63,105.84,16313.0,102.0804,102.2832,102.0224,102.2252,16313.0
2024-07-01 15:00:00,105.88,105.96,105.74,105.84,5945.0,102.2639,102.3411,102.1287,102.2252,5945.0
2024-07-01 15:05:00,105.91,105.99,105.81,105.81,3916.0,102.2928,102.3701,102.1963,102.1963,3916.0
2024-07-01 15:10:00,105.79,105.99,105.79,105.97,3118.0,102.1769,102.3701,102.1769,102.3508,3118.0
2024-07-01 15:15:00,105.97,106.11,105.96,106.09,8457.0,102.3508,102.486,102.3411,102.4667,8457.0
2024-07-01 15:20:00,106.11,106.11,106.01,106.02,5398.0,102.486,102.486,102.3894,102.3991,5398.0
2024-07-01 15:25:00,106.02,106.07,105.88,105.94,11488.0,102.3991,102.4474,102.2639,102.3218,11488.0
2024-07-01 15:30:00,105.91,106.13,105.81,106.11,15347.0,102.2928,102.5053,102.1963,102.486,15347.0
2024-07-01 15:35:00,106.09,106.1,105.87,106.04,21993.0,102.4667,102.4764,102.2542,102.4184,21993.0
2024-07-01 15:40:00,106.08,106.1,106.01,106.02,19949.0,102.457,102.4764,102.3894,102.3991,19949.0
2024-07-01 15:45:00,105.95,105.98,105.84,105.86,14556.0,102.3315,102.3605,102.2252,102.2446,14556.0
2024-07-01 15:50:00,105.88,106.31,105.8,106.26,62607.0,102.2639,102.6792,102.1866,102.6309,62607.0
2024-07-01 15:55:00,106.21,106.42,106.21,106.39,118801.0,102.5826,102.7854,102.5826,102.7565,118801.0
2024-07-02 09:30:00,106.0,107.15,105.44,107.15,37384.0,102.3798,103.4905,101.8389,103.4905,37384.0
2024-07-02 09:35:00,107.07,107.69,106.95,107.44,21142.0,103.4132,104.0121,103.2973,103.7706,21142.0
2024-07-02 09:40:00,107.28,107.28,106.5,106.54,3359.0,103.6161,103.6161,102.8627,102.9013,3359.0
2024-07-02 09:45:00,106.54,106.88,106.54,106.72,19082.0,102.9013,103.2297,102.9013,103.0752,19082.0
2024-07-02 09:50:00,106.64,106.64,106.43,106.54,2515.0,102.9979,102.9979,102.7951,102.9013,2515.0
2024-07-02 09:55:00,106.52,106.52,106.25,106.32,11105.0,102.882,102.882,102.6212,102.6888,11105.0
2024-07-02 10:00:00,106.22,106.26,106.06,106.09,9454.0,102.5923,102.6309,102.4377,102.4667,9454.0
2024-07-02 10:05:00,106.08,106.15,105.86,106.09,18123.0,102.457,102.5247,102.2446,102.4667,18123.0
2024-07-02 10:10:00,106.02,106.11,105.85,106.03,22537.0,102.3991,102.486,102.2349,102.4088,22537.0
2024-07-02 10:15:00,106.02,106.05,105.67,105.87,12354.0,102.3991,102.4281,102.061,102.2542,12354.0
2024-07-02 10:20:00,105.91,105.91,105.35,105.44,4255.0,102.2928,102.2928,101.752,101.8389,4255.0
2024-07-02 10:25:00,105.47,105.74,105.46,105.67,9801.0,101.8679,102.1287,101.8582,102.061,9801.0
2024-07-02 10:30:00,105.67,105.84,105.65,105.84,10834.0,102.061,102.2252,102.0417,102.2252,10834.0
2024-07-02 10:35:00,105.99,105.99,105.83,105.92,4527.0,102.3701,102.3701,102.2156,102.3025,4527.0
2024-07-02 10:40:00,105.94,106.09,105.74,105.75,4824.0,102.3218,102.4667,102.1287,102.1383,4824.0
2024-07-02 10:45:00,105.73,106.12,105.63,106.11,7982.0,102.119,102.4957,102.0224,102.486,7982.0
2024-07-02 10:50:00,106.06,106.18,106.01,106.18,4606.0,102.4377,102.5536,102.3894,102.5536,4606.0
2024-07-02 10:55:00,106.19,106.49,106.18,106.44,7922.0,102.5633,102.853,102.5536,102.8047,7922.0
2024-07-02 11:00:00,106.45,106.56,106.42,106.54,6745.0,102.8144,102.9206,102.7854,102.9013,6745.0
2024-07-02 11:05:00,106.55,106.67,106.55,106.67,4492.0,102.911,103.0269,102.911,103.0269,4492.0
2024-07-02 11:10:00,106.65,106.68,106.58,106.67,3226.0,103.0076,103.0366,102.94,103.0269,3226.0
2024-07-02 11:15:00,106.67,106.73,106.61,106.69,4371.0,103.0269,103.0848,102.9689,103.0462,4371.0
2024-07-02 11:20:00,106.67,106.83,106.45,106.83,10964.0,103.0269,103.1814,102.8144,103.1814,10964.0
2024-07-02 11:25:00,106.79,106.86,106.72,106.78,6944.0,103.1428,103.2104,103.0752,103.1331,6944.0
2024-07-02 11:30:00,106.8,106.91,106.8,106.81,4050.0,103.1525,103.2587,103.1525,103.1621,4050.0
2024-07-02 11:35:00,106.83,106.93,106.83,106.92,4580.0,103.1814,103.278,103.1814,103.2684,4580.0
2024-07-02 11:40:00,106.9,106.94,106.87,106.88,2827.0,103.249,103.2877,103.2201,103.2297,2827.0
2024-07-02 11:45:00,106.88,107.0,106.86,106.94,5275.0,103.2297,103.3456,103.2104,103.2877,5275.0
2024-07-02 11:50:00,106.93,106.93,106.79,106.83,4279.0,103.278,103.278,103.1428,103.1814,4279.0
2024-07-02 11:55:00,106.83,106.89,106.74,106.74,7965.0,103.1814,103.2394,103.0945,103.0945,7965.0
2024-07-02 12:00:00,106.67,106.67,106.46,106.46,2262.0,103.0269,103.0269,102.8241,102.8241,2262.0
2024-07-02 12:05:00,106.48,106.64,106.48,106.61,5100.0,102.8434,102.9979,102.8434,102.9689,5100.0
2024-07-02 12:10:00,106.62,106.62,106.46,106.46,1916.0,102.9786,102.9786,102.8241,102.8241,1916.0
2024-07-02 12:15:00,106.46,106.65,106.46,106.63,4810.0,102.8241,103.0076,102.8241,102.9883,4810.0
2024-07-02 12:20:00,106.6,106.67,106.58,106.61,7119.0,102.9593,103.0269,102.94,102.9689,7119.0
2024-07-02 12:25:00,106.61,106.75,106.58,106.71,4733.0,102.9689,103.1042,102.94,103.0655,4733.0
2024-07-02 12:30:00,106.7,106.75,106.68,106.73,2704.0,103.0559,103.1042,103.0366,103.0848,2704.0
2024-07-02 12:35:00,106.72,106.74,106.68,106.72,1835.0,103.0752,103.0945,103.0366,103.0752,1835.0
2024-07-02 12:40:00,106.73,106.77,106.72,106.77,1994.0,103.0848,103.1235,103.0752,103.1235,1994.0
2024-07-02 12:45:00,106.75,106.79,106.57,106.57,9460.0,103.1042,103.1428,102.9303,102.9303,9460.0
2024-07-02 12:50:00,106.57,106.67,106.57,106.6,9618.0,102.9303,103.0269,102.9303,102.9593,9618.0
2024-07-02 12:55:00,106.58,106.61,106.48,106.48,2100.0,102.94,102.9689,102.8434,102.8434,2100.0
2024-07-02 13:00:00,106.47,106.51,106.38,106.38,18262.0,102.8337,102.8724,102.7468,102.7468,18262.0
2024-07-02 13:05:00,106.4,106.41,106.29,106.37,8254.0,102.7661,102.7758,102.6599,102.7371,8254.0
2024-07-02 13:10:00,106.38,106.53,106.37,106.43,6445.0,102.7468,102.8917,102.7371,102.7951,6445.0
2024-07-02 13:15:00,106.43,106.52,106.32,106.32,5650.0,102.7951,102.882,102.6888,102.6888,5650.0
2024-07-02 13:20:00,106.34,106.41,106.26,106.3,4427.0,102.7082,102.7758,102.6309,102.6695,4427.0
2024-07-02 13:25:00,106.28,106.3,106.22,106.28,5774.0,102.6502,102.6695,102.5923,102.6502,5774.0
2024-07-02 13:30:00,106.27,106.27,106.06,106.08,5145.0,102.6406,102.6406,102.4377,102.457,5145.0
2024-07-02 13:35:00,106.08,106.13,106.07,106.12,4869.0,102.457,102.5053,102.4474,102.4957,4869.0
2024-07-02 13:40:00,106.09,106.17,106.09,106.15,3149.0,102.4667,102.544,102.4667,102.5247,3149.0
2024-07-02 13:45:00,106.15,106.21,106.11,106.21,3631.0,102.5247,102.5826,102.486,102.5826,3631.0
2024-07-02 13:50:00,106.23,106.26,106.21,106.24,2993.0,102.6019,102.6309,102.5826,102.6116,2993.0
2024-07-02 13:55:00,106.27,106.37,106.26,106.34,3523.0,102.6406,102.7371,102.6309,102.7082,3523.0
2024-07-02 14:00:00,106.35,106.39,106.29,106.37,4844.0,102.7178,102.7565,102.6599,102.7371,4844.0
2024-07-02 14:05:00,106.38,106.51,106.37,106.49,5376.0,102.7468,102.8724,102.7371,102.853,5376.0
2024-07-02 14:10:00,106.49,106.58,106.49,106.54,7200.0,102.853,102.94,102.853,102.9013,7200.0
2024-07-02 14:15:00,106.52,106.54,106.41,106.43,2225.0,102.882,102.9013,102.7758,102.7951,2225.0
2024-07-02 14:20:00,106.45,106.47,106.4,106.42,5436.0,102.8144,102.8337,102.7661,102.7854,5436.0
2024-07-02 14:25:00,106.44,106.6,106.44,106.49,6668.0,102.8047,102.9593,102.8047,102.853,6668.0
2024-07-02 14:30:00,106.42,106.45,106.31,106.37,9874.0,102.7854,102.8144,102.6792,102.7371,9874.0
2024-07-02 14:35:00,106.34,106.59,106.34,106.5,4016.0,102.7082,102.9496,102.7082,102.8627,4016.0
2024-07-02 14:40:00,106.48,106.56,106.45,106.54,2940.0,102.8434,102.9206,102.8144,102.9013,2940.0
2024-07-02 14:45:00,106.5,106.56,106.5,106.55,33912.0,102.8627,102.9206,102.8627,102.911,33912.0
2024-07-02 14:50:00,106.56,106.71,106.54,106.59,25119.0,102.9206,103.0655,102.9013,102.9496,25119.0
2024-07-02 14:55:00,106.56,106.61,106.42,106.43,7078.0,102.9206,102.9689,102.7854,102.7951,7078.0
2024-07-02 15:00:00,106.42,106.57,106.42,106.52,6700.0,102.7854,102.9303,102.7854,102.882,6700.0
2024-07-02 15:05:00,106.57,106.61,106.5,106.6,8145.0,102.9303,102.9689,102.8627,102.9593,8145.0
2024-07-02 15:10:00,106.58,106.62,106.5,106.52,13281.0,102.94,102.9786,102.8627,102.882,13281.0
2024-07-02 15:15:00,106.49,106.49,106.36,106.38,5954.0,102.853,102.853,102.7275,102.7468,5954.0
2024-07-02 15:20:00,106.39,106.5,106.39,106.44,4100.0,102.7565,102.8627,102.7565,102.8047,4100.0
2024-07-02 15:25:00,106.42,106.5,106.42,106.48,4981.0,102.7854,102.8627,102.7854,102.8434,4981.0
2024-07-02 15:30:00,106.48,106.52,106.41,106.51,8586.0,102.8434,102.882,102.7758,102.8724,8586.0
2024-07-02 15:35:00,106.51,106.74,106.49,106.68,27171.0,102.8724,103.0945,102.853,103.0366,27171.0
2024-07-02 15:40:00,106.69,106.78,106.56,106.78,14491.0,103.0462,103.1331,102.9206,103.1331,14491.0
2024-07-02 15:45:00,106.76,106.76,106.54,106.57,16092.0,103.1138,103.1138,102.9013,102.9303,16092.0
2024-07-02 15:50:00,106.56,106.96,106.55,106.75,55813.0,102.9206,103.307,102.911,103.1042,55813.0
2024-07-02 15:55:00,106.77,107.06,106.77,106.92,139265.0,103.1235,103.4036,103.1235,103.2684,139265.0
2024-07-03 09:30:00,107.17,107.22,106.52,106.78,25433.0,103.5098,103.5581,102.882,103.1331,25433.0
2024-07-03 09:35:00,106.69,106.69,106.12,106.15,7077.0,103.0462,103.0462,102.4957,102.5247,7077.0
2024-07-03 09:40:00,106.09,106.4,105.78,106.3,19220.0,102.4667,102.7661,102.1673,102.6695,19220.0
2024-07-03 09:45:00,106.06,106.21,105.9,105.96,9390.0,102.4377,102.5826,102.2832,102.3411,9390.0
2024-07-03 09:50:00,106.03,106.18,105.79,105.84,8373.0,102.4088,102.5536,102.1769,102.2252,8373.0
2024-07-03 09:55:00,105.9,106.25,105.9,106.16,14013.0,102.2832,102.6212,102.2832,102.5343,14013.0
2024-07-03 10:00:00,106.25,106.38,105.97,106.09,6561.0,102.6212,102.7468,102.3508,102.4667,6561.0
2024-07-03 10:05:00,106.04,106.35,106.04,106.22,6920.0,102.4184,102.7178,102.4184,102.5923,6920.0
2024-07-03 10:10:00,106.21,106.46,106.1,106.45,8169.0,102.5826,102.8241,102.4764,102.8144,8169.0
2024-07-03 10:15:00,106.5,106.6,106.32,106.37,10028.0,102.8627,102.9593,102.6888,102.7371,10028.0
2024-07-03 10:20:00,106.33,106.33,106.18,106.25,5365.0,102.6985,102.6985,102.5536,102.6212,5365.0
2024-07-03 10:25:00,106.21,106.22,105.95,106.04,9650.0,102.5826,102.5923,102.3315,102.4184,9650.0
2024-07-03 10:30:00,106.05,106.15,105.98,105.98,8310.0,102.4281,102.5247,102.3605,102.3605,8310.0
2024-07-03 10:35:00,105.91,106.1,105.85,105.95,5912.0,102.2928,102.4764,102.2349,102.3315,5912.0
2024-07-03 10:40:00,105.95,106.01,105.83,106.0,4961.0,102.3315,102.3894,102.2156,102.3798,4961.0
2024-07-03 10:45:00,106.0,106.1,105.95,106.07,14645.0,102.3798,102.4764,102.3315,102.4474,14645.0
2024-07-03 10:50:00,106.1,106.12,105.9,105.98,8320.0,102.4764,102.4957,102.2832,102.3605,8320.0
2024-07-03 10:55:00,105.98,106.08,105.84,105.84,9063.0,102.3605,102.457,102.2252,102.2252,9063.0
2024-07-03 11:00:00,105.84,105.85,105.58,105.6,16397.0,102.2252,102.2349,101.9741,101.9934,16397.0
2024-07-03 11:05:00,105.57,105.75,105.55,105.64,7942.0,101.9645,102.1383,101.9451,102.0321,7942.0
2024-07-03 11:10:00,105.66,105.82,105.64,105.82,9632.0,102.0514,102.2059,102.0321,102.2059,9632.0
2024-07-03 11:15:00,105.82,105.84,105.51,105.57,8266.0,102.2059,102.2252,101.9065,101.9645,8266.0
2024-07-03 11:20:00,105.54,105.66,105.47,105.66,10063.0,101.9355,102.0514,101.8679,102.0514,10063.0
2024-07-03 11:25:00,105.63,105.71,105.55,105.59,3318.0,102.0224,102.0997,101.9451,101.9838,3318.0
2024-07-03 11:30:00,105.56,105.56,105.25,105.32,13351.0,101.9548,101.9548,101.6554,101.723,13351.0
2024-07-03 11:35:00,105.32,105.36,105.24,105.25,11465.0,101.723,101.7616,101.6457,101.6554,11465.0
2024-07-03 11:40:00,105.25,105.3,105.2,105.27,4795.0,101.6554,101.7037,101.6071,101.6747,4795.0
2024-07-03 11:45:00,105.27,105.36,105.21,105.34,16284.0,101.6747,101.7616,101.6168,101.7423,16284.0
2024-07-03 11:50:00,105.32,105.41,105.22,105.23,12521.0,101.723,101.8099,101.6264,101.6361,12521.0
2024-07-03 11:55:00,105.23,105.43,105.22,105.43,32354.0,101.6361,101.8292,101.6264,101.8292,32354.0
2024-07-03 12:00:00,105.43,105.46,105.28,105.42,24054.0,101.8292,101.8582,101.6844,101.8196,24054.0
2024-07-03 12:05:00,105.44,105.55,105.41,105.48,11342.0,101.8389,101.9451,101.8099,101.8775,11342.0
2024-07-03 12:10:00,105.52,105.52,105.33,105.4,10411.0,101.9162,101.9162,101.7327,101.8003,10411.0
2024-07-03 12:15:00,105.42,105.54,105.39,105.42,12160.0,101.8196,101.9355,101.7906,101.8196,12160.0
2024-07-03 12:20:00,105.41,105.6,105.4,105.53,23040.0,101.8099,101.9934,101.8003,101.9258,23040.0
2024-07-03 12:25:00,105.53,105.76,105.52,105.72,49550.0,101.9258,102.148,101.9162,102.1093,49550.0
2024-07-03 12:30:00,105.7,105.72,105.43,105.49,13714.0,102.09,102.1093,101.8292,101.8872,13714.0
2024-07-03 12:35:00,105.51,105.54,105.23,105.23,22211.0,101.9065,101.9355,101.6361,101.6361,22211.0
2024-07-03 12:40:00,105.23,105.24,104.68,104.73,24879.0,101.6361,101.6457,101.1049,101.1531,24879.0
2024-07-03 12:45:00,104.71,104.74,104.34,104.34,34723.0,101.1338,101.1628,100.7765,100.7765,34723.0
2024-07-03 12:50:00,104.31,104.59,104.19,104.5,62965.0,100.7475,101.0179,100.6316,100.931,62965.0
2024-07-03 12:55:00,104.47,104.79,104.47,104.71,158914.0,100.902,101.2111,100.902,101.1338,158914.0
2024-07-05 09:30:00,105.16,105.5,104.57,104.75,54203.0,101.5685,101.8969,100.9986,101.1725,54203.0
2024-07-05 09:35:00,104.63,104.9,104.53,104.84,35190.0,101.0566,101.3173,100.96,101.2594,35190.0
2024-07-05 09:40:00,104.79,105.1,104.55,104.55,14958.0,101.2111,101.5105,100.9793,100.9793,14958.0
2024-07-05 09:45:00,104.56,104.65,104.01,104.22,35534.0,100.989,101.0759,100.4577,100.6606,35534.0
2024-07-05 09:50:00,104.08,104.71,104.07,104.45,23772.0,100.5253,101.1338,100.5157,100.8827,23772.0
2024-07-05 09:55:00,104.45,104.74,104.31,104.4,8904.0,100.8827,101.1628,100.7475,100.8344,8904.0
2024-07-05 10:00:00,104.4,104.64,104.23,104.48,8584.0,100.8344,101.0662,100.6702,100.9117,8584.0
2024-07-05 10:05:00,104.39,104.4,104.13,104.15,7458.0,100.8248,100.8344,100.5736,100.593,7458.0
2024-07-05 10:10:00,104.15,104.42,103.87,104.22,22850.0,100.593,100.8537,100.3225,100.6606,22850.0
2024-07-05 10:15:00,104.18,104.33,104.08,104.09,12310.0,100.6219,100.7668,100.5253,100.535,12310.0
2024-07-05 10:20:00,104.09,104.22,103.94,104.11,27021.0,100.535,100.6606,100.3901,100.5543,27021.0
2024-07-05 10:25:00,104.11,104.11,103.8,103.93,23969.0,100.5543,100.5543,100.2549,100.3805,23969.0
2024-07-05 10:30:00,103.94,104.26,103.82,104.01,26454.0,100.3901,100.6992,100.2742,100.4577,26454.0
2024-07-05 10:35:00,104.01,104.17,103.95,104.07,14433.0,100.4577,100.6123,100.3998,100.5157,14433.0
2024-07-05 10:40:00,104.05,104.13,103.95,104.04,13813.0,100.4964,100.5736,100.3998,100.4867,13813.0
2024-07-05 10:45:00,104.11,104.52,104.09,104.46,11136.0,100.5543,100.9503,100.535,100.8924,11136.0
2024-07-05 10:50:00,104.44,104.62,104.43,104.54,44172.0,100.8731,101.0469,100.8634,100.9696,44172.0
2024-07-05 10:55:00,104.54,104.58,104.31,104.31,20545.0,100.9696,101.0083,100.7475,100.7475,20545.0
2024-07-05 11:00:00,104.35,104.48,104.21,104.44,19793.0,100.7861,100.9117,100.6509,100.8731,19793.0
2024-07-05 11:05:00,104.41,104.63,104.36,104.56,25555.0,100.8441,101.0566,100.7958,100.989,25555.0
2024-07-05 11:10:00,104.58,104.59,104.43,104.47,21218.0,101.0083,101.0179,100.8634,100.902,21218.0
2024-07-05 11:15:00,104.52,104.52,104.21,104.26,19894.0,100.9503,100.9503,100.6509,100.6992,19894.0
2024-07-05 11:20:00,104.26,104.31,104.06,104.12,15356.0,100.6992,100.7475,100.506,100.564,15356.0
2024-07-05 11:25:00,104.13,104.18,104.1,104.14,16196.0,100.5736,100.6219,100.5447,100.5833,16196.0
2024-07-05 11:30:00,104.13,104.55,104.11,104.48,314780.0,100.5736,100.9793,100.5543,100.9117,314780.0
2024-07-05 11:35:00,104.45,105.19,104.41,105.16,21628.0,100.8827,101.5974,100.8441,101.5685,21628.0
2024-07-05 11:40:00,105.19,105.39,105.0,105.12,17609.0,101.5974,101.7906,101.4139,101.5298,17609.0
2024-07-05 11:45:00,105.23,105.44,105.11,105.33,7993.0,101.6361,101.8389,101.5202,101.7327,7993.0
2024-07-05 11:50:00,105.31,105.98,105.31,105.8,28594.0,101.7133,102.3605,101.7133,102.1866,28594.0
2024-07-05 11:55:00,105.8,106.04,105.69,105.84,15442.0,102.1866,102.4184,102.0804,102.2252,15442.0
2024-07-05 12:00:00,105.85,105.9,105.56,105.56,9402.0,102.2349,102.2832,101.9548,101.9548,9402.0
2024-07-05 12:05:00,105.59,105.93,105.59,105.9,8335.0,101.9838,102.3122,101.9838,102.2832,8335.0
2024-07-05 12:10:00,105.94,106.35,105.92,106.35,14814.0,102.3218,102.7178,102.3025,102.7178,14814.0
2024-07-05 12:15:00,106.32,106.59,106.05,106.06,37925.0,102.6888,102.9496,102.4281,102.4377,37925.0
2024-07-05 12:20:00,106.07,106.07,105.82,105.93,11944.0,102.4474,102.4474,102.2059,102.3122,11944.0
2024-07-05 12:25:00,105.93,105.93,105.67,105.68,6312.0,102.3122,102.3122,102.061,102.0707,6312.0
2024-07-05 12:30:00,105.68,105.7,105.61,105.65,2435.0,102.0707,102.09,102.0031,102.0417,2435.0
2024-07-05 12:35:00,105.68,105.69,105.38,105.46,27166.0,102.0707,102.0804,101.7809,101.8582,27166.0
2024-07-05 12:40:00,105.45,105.59,105.4,105.49,5149.0,101.8486,101.9838,101.8003,101.8872,5149.0
2024-07-05 12:45:00,105.48,105.61,105.45,105.48,3983.0,101.8775,102.0031,101.8486,101.8775,3983.0
2024-07-05 12:50:00,105.44,105.49,105.37,105.47,4009.0,101.8389,101.8872,101.7713,101.8679,4009.0
2024-07-05 12:55:00,105.44,105.56,105.42,105.56,3191.0,101.8389,101.9548,101.8196,101.9548,3191.0
2024-07-05 13:00:00,105.48,105.51,105.37,105.44,6684.0,101.8775,101.9065,101.7713,101.8389,6684.0
2024-07-05 13:05:00,105.43,105.49,105.27,105.3,4017.0,101.8292,101.8872,101.6747,101.7037,4017.0
2024-07-05 13:10:00,105.32,105.4,105.28,105.36,4106.0,101.723,101.8003,101.6844,101.7616,4106.0
2024-07-05 13:15:00,105.41,105.54,105.36,105.37,6382.0,101.8099,101.9355,101.7616,101.7713,6382.0
2024-07-05 13:20:00,105.41,105.52,105.4,105.46,3026.0,101.8099,101.9162,101.8003,101.8582,3026.0
2024-07-05 13:25:00,105.48,105.53,105.4,105.48,6252.0,101.8775,101.9258,101.8003,101.8775,6252.0
2024-07-05 13:30:00,105.43,105.52,105.42,105.5,4027.0,101.8292,101.9162,101.8196,101.8969,4027.0
2024-07-05 13:35:00,105.57,105.61,105.49,105.61,3694.0,101.9645,102.0031,101.8872,102.0031,3694.0
2024-07-05 13:40:00,105.63,105.7,105.5,105.6,9032.0,102.0224,102.09,101.8969,101.9934,9032.0
2024-07-05 13:45:00,105.63,105.71,105.6,105.69,2299.0,102.0224,102.0997,101.9934,102.0804,2299.0
2024-07-05 13:50:00,105.73,105.76,105.69,105.72,5989.0,102.119,102.148,102.0804,102.1093,5989.0
2024-07-05 13:55:00,105.75,105.78,105.72,105.78,2587.0,102.1383,102.1673,102.1093,102.1673,2587.0
2024-07-05 14:00:00,105.78,105.83,105.64,105.64,6544.0,102.1673,102.2156,102.0321,102.0321,6544.0
2024-07-05 14:05:00,105.66,105.98,105.65,105.89,18321.0,102.0514,102.3605,102.0417,102.2735,18321.0
2024-07-05 14:10:00,105.88,106.09,105.87,106.05,5123.0,102.2639,102.4667,102.2542,102.4281,5123.0
2024-07-05 14:15:00,106.08,106.08,105.85,105.85,7824.0,102.457,102.457,102.2349,102.2349,7824.0
2024-07-05 14:20:00,105.84,105.86,105.59,105.59,6954.0,102.2252,102.2446,101.9838,101.9838,6954.0
2024-07-05 14:25:00,105.63,105.76,105.6,105.63,7474.0,102.0224,102.148,101.9934,102.0224,7474.0
2024-07-05 14:30:00,105.63,105.68,105.55,105.68,5354.0,102.0224,102.0707,101.9451,102.0707,5354.0
2024-07-05 14:35:00,105.64,105.68,105.58,105.58,4227.0,102.0321,102.0707,101.9741,101.9741,4227.0
2024-07-05 14:40:00,105.6,105.61,105.49,105.52,11465.0,101.9934,102.0031,101.8872,101.9162,11465.0
2024-07-05 14:45:00,105.53,105.61,105.51,105.51,5347.0,101.9258,102.0031,101.9065,101.9065,5347.0
2024-07-05 14:50:00,105.55,105.57,105.36,105.37,8275.0,101.9451,101.9645,101.7616,101.7713,8275.0
2024-07-05 14:55:00,105.41,105.52,105.36,105.5,6025.0,101.8099,101.9162,101.7616,101.8969,6025.0
2024-07-05 15:00:00,105.48,105.56,105.46,105.55,8413.0,101.8775,101.9548,101.8582,101.9451,8413.0
2024-07-05 15:05:00,105.56,105.6,105.52,105.52,9873.0,101.9548,101.9934,101.9162,101.9162,9873.0
2024-07-05 15:10:00,105.53,105.56,105.49,105.56,5608.0,101.9258,101.9548,101.8872,101.9548,5608.0
2024-07-05 15:15:00,105.57,105.59,105.48,105.53,4941.0,101.9645,101.9838,101.8775,101.9258,4941.0
2024-07-05 15:20:00,105.54,105.6,105.54,105.56,3937.0,101.9355,101.9934,101.9355,101.9548,3937.0
2024-07-05 15:25:00,105.54,105.54,105.46,105.48,11890.0,101.9355,101.9355,101.8582,101.8775,11890.0
2024-07-05 15:30:00,105.48,105.58,105.48,105.58,7511.0,101.8775,101.9741,101.8775,101.9741,7511.0
2024-07-05 15:35:00,105.57,105.67,105.55,105.65,17624.0,101.9645,102.061,101.9451,102.0417,17624.0
2024-07-05 15:40:00,105.63,105.78,105.62,105.71,23498.0,102.0224,102.1673,102.0128,102.0997,23498.0
2024-07-05 15:45:00,105.73,105.76,105.57,105.58,16899.0,102.119,102.148,101.9645,101.9741,16899.0
2024-07-05 15:50:00,105.6,105.72,105.54,105.69,54250.0,101.9934,102.1093,101.9355,102.0804,54250.0
2024-07-05 15:55:00,105.69,105.69,105.43,105.57,118424.0,102.0804,102.0804,101.8292,101.9645,118424.0
2024-07-08 09:30:00,106.26,106.39,106.12,106.25,18671.0,102.6309,102.7565,102.4957,102.6212,18671.0
2024-07-08 09:35:00,106.22,106.55,106.07,106.55,15126.0,102.5923,102.911,102.4474,102.911,15126.0
2024-07-08 09:40:00,106.59,106.74,106.53,106.73,5958.0,102.9496,103.0945,102.8917,103.0848,5958.0
2024-07-08 09:45:00,106.7,107.06,106.64,106.8,17039.0,103.0559,103.4036,102.9979,103.1525,17039.0
2024-07-08 09:50:00,106.79,106.85,106.39,106.51,18052.0,103.1428,103.2007,102.7565,102.8724,18052.0
2024-07-08 09:55:00,106.51,106.88,106.42,106.77,15475.0,102.8724,103.2297,102.7854,103.1235,15475.0
2024-07-08 10:00:00,106.73,106.9,106.72,106.86,3635.0,103.0848,103.249,103.0752,103.2104,3635.0
2024-07-08 10:05:00,106.86,106.9,106.61,106.61,2313.0,103.2104,103.249,102.9689,102.9689,2313.0
2024-07-08 10:10:00,106.58,106.72,106.5,106.67,5146.0,102.94,103.0752,102.8627,103.0269,5146.0
2024-07-08 10:15:00,106.69,106.69,106.48,106.48,3629.0,103.0462,103.0462,102.8434,102.8434,3629.0
2024-07-08 10:20:00,106.51,106.55,106.42,106.5,4761.0,102.8724,102.911,102.7854,102.8627,4761.0
2024-07-08 10:25:00,106.45,106.56,106.42,106.51,4821.0,102.8144,102.9206,102.7854,102.8724,4821.0
2024-07-08 10:30:00,106.45,106.65,106.45,106.65,2814.0,102.8144,103.0076,102.8144,103.0076,2814.0
2024-07-08 10:35:00,106.65,106.7,106.49,106.55,2462.0,103.0076,103.0559,102.853,102.911,2462.0
2024-07-08 10:40:00,106.49,106.82,106.48,106.77,10170.0,102.853,103.1718,102.8434,103.1235,10170.0
2024-07-08 10:45:00,106.82,106.83,106.64,106.75,4806.0,103.1718,103.1814,102.9979,103.1042,4806.0
2024-07-08 10:50:00,106.75,106.75,106.59,106.59,2248.0,103.1042,103.1042,102.9496,102.9496,2248.0
2024-07-08 10:55:00,106.64,106.74,106.57,106.73,3023.0,102.9979,103.0945,102.9303,103.0848,3023.0
2024-07-08 11:00:00,106.7,106.73,106.65,106.72,15172.0,103.0559,103.0848,103.0076,103.0752,15172.0
2024-07-08 11:05:00,106.74,106.85,106.7,106.74,5165.0,103.0945,103.2007,103.0559,103.0945,5165.0
2024-07-08 11:10:00,106.78,106.85,106.67,106.85,2089.0,103.1331,103.2007,103.0269,103.2007,2089.0
2024-07-08 11:15:00,106.91,106.98,106.84,106.86,3667.0,103.2587,103.3263,103.1911,103.2104,3667.0
2024-07-08 11:20:00,106.88,106.89,106.81,106.86,2666.0,103.2297,103.2394,103.1621,103.2104,2666.0
2024-07-08 11:25:00,106.89,106.89,106.71,106.77,3401.0,103.2394,103.2394,103.0655,103.1235,3401.0
2024-07-08 11:30:00,106.77,106.8,106.65,106.77,3804.0,103.1235,103.1525,103.0076,103.1235,3804.0
2024-07-08 11:35:00,106.7,106.83,106.69,106.75,8937.0,103.0559,103.1814,103.0462,103.1042,8937.0
2024-07-08 11:40:00,106.71,106.73,106.55,106.57,2885.0,103.0655,103.0848,102.911,102.9303,2885.0
2024-07-08 11:45:00,106.61,106.62,106.56,106.59,3197.0,102.9689,102.9786,102.9206,102.9496,3197.0
2024-07-08 11:50:00,106.58,106.85,106.57,106.82,31678.0,102.94,103.2007,102.9303,103.1718,31678.0
2024-07-08 11:55:00,106.77,106.77,106.5,106.5,3607.0,103.1235,103.1235,102.8627,102.8627,3607.0
2024-07-08 12:00:00,106.59,106.65,106.56,106.56,2870.0,102.9496,103.0076,102.9206,102.9206,2870.0
2024-07-08 12:05:00,106.51,106.62,106.39,106.39,5823.0,102.8724,102.9786,102.7565,102.7565,5823.0
2024-07-08 12:10:00,106.36,106.45,106.34,106.4,3564.0,102.7275,102.8144,102.7082,102.7661,3564.0
2024-07-08 12:15:00,106.47,106.58,106.45,106.55,2276.0,102.8337,102.94,102.8144,102.911,2276.0
2024-07-08 12:20:00,106.55,106.55,106.44,106.49,2800.0,102.911,102.911,102.8047,102.853,2800.0
2024-07-08 12:25:00,106.47,106.47,106.38,106.45,5593.0,102.8337,102.8337,102.7468,102.8144,5593.0
2024-07-08 12:30:00,106.48,106.59,106.45,106.58,2503.0,102.8434,102.9496,102.8144,102.94,2503.0
2024-07-08 12:35:00,106.6,106.76,106.6,106.76,1400.0,102.9593,103.1138,102.9593,103.1138,1400.0
2024-07-08 12:40:00,106.76,106.82,106.76,106.78,2820.0,103.1138,103.1718,103.1138,103.1331,2820.0
2024-07-08 12:45:00,106.83,106.98,106.82,106.98,9821.0,103.1814,103.3263,103.1718,103.3263,9821.0
2024-07-08 12:50:00,106.98,107.2,106.98,107.16,13643.0,103.3263,103.5388,103.3263,103.5002,13643.0
2024-07-08 12:55:00,107.16,107.21,107.08,107.13,12651.0,103.5002,103.5484,103.4229,103.4712,12651.0
2024-07-08 13:00:00,107.09,107.13,106.86,106.88,9031.0,103.4325,103.4712,103.2104,103.2297,9031.0
2024-07-08 13:05:00,106.85,106.95,106.83,106.93,18509.0,103.2007,103.2973,103.1814,103.278,18509.0
2024-07-08 13:10:00,106.94,106.95,106.88,106.9,4795.0,103.2877,103.2973,103.2297,103.249,4795.0
2024-07-08 13:15:00,106.93,106.93,106.77,106.92,5334.0,103.278,103.278,103.1235,103.2684,5334.0
2024-07-08 13:20:00,106.92,106.94,106.88,106.88,5150.0,103.2684,103.2877,103.2297,103.2297,5150.0
2024-07-08 13:25:00,106.86,106.99,106.83,106.94,2793.0,103.2104,103.336,103.1814,103.2877,2793.0
2024-07-08 13:30:00,106.98,107.03,106.94,106.97,4137.0,103.3263,103.3746,103.2877,103.3166,4137.0
2024-07-08 13:35:00,106.95,107.03,106.95,107.01,5901.0,103.2973,103.3746,103.2973,103.3553,5901.0
2024-07-08 13:40:00,106.98,107.03,106.92,106.94,3588.0,103.3263,103.3746,103.2684,103.2877,3588.0
2024-07-08 13:45:00,106.97,107.05,106.95,107.02,14780.0,103.3166,103.3939,103.2973,103.3649,14780.0
2024-07-08 13:50:00,107.02,107.08,106.96,107.05,8867.0,103.3649,103.4229,103.307,103.3939,8867.0
2024-07-08 13:55:00,107.03,107.06,106.98,107.0,5302.0,103.3746,103.4036,103.3263,103.3456,5302.0
2024-07-08 14:00:00,106.98,107.01,106.87,106.98,11230.0,103.3263,103.3553,103.2201,103.3263,11230.0
2024-07-08 14:05:00,107.0,107.01,106.86,106.91,10529.0,103.3456,103.3553,103.2104,103.2587,10529.0
2024-07-08 14:10:00,106.87,106.87,106.8,106.83,4627.0,103.2201,103.2201,103.1525,103.1814,4627.0
2024-07-08 14:15:00,106.83,106.89,106.83,106.88,11411.0,103.1814,103.2394,103.1814,103.2297,11411.0
2024-07-08 14:20:00,106.87,106.87,106.69,106.7,6350.0,103.2201,103.2201,103.0462,103.0559,6350.0
2024-07-08 14:25:00,106.72,106.73,106.64,106.67,2989.0,103.0752,103.0848,102.9979,103.0269,2989.0
2024-07-08 14:30:00,106.65,106.67,106.58,106.64,7390.0,103.0076,103.0269,102.94,102.9979,7390.0
2024-07-08 14:35:00,106.63,106.63,106.53,106.55,3298.0,102.9883,102.9883,102.8917,102.911,3298.0
2024-07-08 14:40:00,106.55,106.56,106.34,106.35,5710.0,102.911,102.9206,102.7082,102.7178,5710.0
2024-07-08 14:45:00,106.33,106.38,106.25,106.38,5957.0,102.6985,102.7468,102.6212,102.7468,5957.0
2024-07-08 14:50:00,106.39,106.51,106.38,106.45,5100.0,102.7565,102.8724,102.7468,102.8144,5100.0
2024-07-08 14:55:00,106.45,106.48,106.28,106.34,14385.0,102.8144,102.8434,102.6502,102.7082,14385.0
2024-07-08 15:00:00,106.32,106.32,106.17,106.19,19501.0,102.6888,102.6888,102.544,102.5633,19501.0
2024-07-08 15:05:00,106.2,106.2,106.12,106.16,25262.0,102.5729,102.5729,102.4957,102.5343,25262.0
2024-07-08 15:10:00,106.16,106.28,106.16,106.28,5016.0,102.5343,102.6502,102.5343,102.6502,5016.0
2024-07-08 15:15:00,106.27,106.35,106.19,106.21,10525.0,102.6406,102.7178,102.5633,102.5826,10525.0
2024-07-08 15:20:00,106.26,106.47,106.25,106.45,5383.0,102.6309,102.8337,102.6212,102.8144,5383.0
2024-07-08 15:25:00,106.43,106.43,106.31,106.31,15182.0,102.7951,102.7951,102.6792,102.6792,15182.0
2024-07-08 15:30:00,106.33,106.44,106.23,106.23,9122.0,102.6985,102.8047,102.6019,102.6019,9122.0
2024-07-08 15:35:00,106.23,106.32,106.2,106.21,19372.0,102.6019,102.6888,102.5729,102.5826,19372.0
2024-07-08 15:40:00,106.19,106.2,106.14,106.18,19898.0,102.5633,102.5729,102.515,102.5536,19898.0
2024-07-08 15:45:00,106.19,106.41,106.18,106.41,15199.0,102.5633,102.7758,102.5536,102.7758,15199.0
2024-07-08 15:50:00,106.41,106.46,106.27,106.29,38843.0,102.7758,102.8241,102.6406,102.6599,38843.0
2024-07-08 15:55:00,106.31,106.46,106.23,106.38,90892.0,102.6792,102.8241,102.6019,102.7468,90892.0
2024-07-09 09:30:00,106.23,106.62,106.0,106.43,24797.0,102.6019,102.9786,102.3798,102.7951,24797.0
2024-07-09 09:35:00,106.55,106.86,106.37,106.8,20412.0,102.911,103.2104,102.7371,103.1525,20412.0
2024-07-09 09:40:00,106.82,106.83,106.69,106.74,4161.0,103.1718,103.1814,103.0462,103.0945,4161.0
2024-07-09 09:45:00,106.78,106.81,106.67,106.73,33607.0,103.1331,103.1621,103.0269,103.0848,33607.0
2024-07-09 09:50:00,106.78,106.89,106.58,106.88,9092.0,103.1331,103.2394,102.94,103.2297,9092.0
2024-07-09 09:55:00,106.95,106.96,106.67,106.74,4936.0,103.2973,103.307,103.0269,103.0945,4936.0
2024-07-09 10:00:00,106.72,106.95,106.61,106.83,10379.0,103.0752,103.2973,102.9689,103.1814,10379.0
2024-07-09 10:05:00,106.79,106.82,106.55,106.65,10458.0,103.1428,103.1718,102.911,103.0076,10458.0
2024-07-09 10:10:00,106.63,106.74,106.46,106.48,6666.0,102.9883,103.0945,102.8241,102.8434,6666.0
2024-07-09 10:15:00,106.59,106.59,106.39,106.39,4951.0,102.9496,102.9496,102.7565,102.7565,4951.0
2024-07-09 10:20:00,106.35,106.46,106.11,106.14,5236.0,102.7178,102.8241,102.486,102.515,5236.0
2024-07-09 10:25:00,106.01,106.18,105.92,106.06,6980.0,102.3894,102.5536,102.3025,102.4377,6980.0
2024-07-09 10:30:00,106.04,106.04,105.8,105.98,2296.0,102.4184,102.4184,102.1866,102.3605,2296.0
2024-07-09 10:35:00,105.94,106.21,105.94,106.21,1643.0,102.3218,102.5826,102.3218,102.5826,1643.0
2024-07-09 10:40:00,106.17,106.21,106.06,106.06,3337.0,102.544,102.5826,102.4377,102.4377,3337.0
2024-07-09 10:45:00,106.07,106.09,105.9,105.9,1211.0,102.4474,102.4667,102.2832,102.2832,1211.0
2024-07-09 10:50:00,105.92,105.95,105.85,105.88,2382.0,102.3025,102.3315,102.2349,102.2639,2382.0
2024-07-09 10:55:00,105.9,105.9,105.47,105.48,13231.0,102.2832,102.2832,101.8679,101.8775,13231.0
2024-07-09 11:00:00,105.47,105.61,105.18,105.18,5292.0,101.8679,102.0031,101.5878,101.5878,5292.0
2024-07-09 11:05:00,105.17,105.31,105.13,105.3,6194.0,101.5781,101.7133,101.5395,101.7037,6194.0
2024-07-09 11:10:00,105.22,105.22,105.07,105.1,10888.0,101.6264,101.6264,101.4815,101.5105,10888.0
2024-07-09 11:15:00,105.05,105.25,105.02,105.25,6356.0,101.4622,101.6554,101.4332,101.6554,6356.0
2024-07-09 11:20:00,105.27,105.35,105.1,105.19,5327.0,101.6747,101.752,101.5105,101.5974,5327.0
2024-07-09 11:25:00,105.17,105.17,105.0,105.03,4790.0,101.5781,101.5781,101.4139,101.4429,4790.0
2024-07-09 11:30:00,105.06,105.3,104.96,105.23,27188.0,101.4719,101.7037,101.3753,101.6361,27188.0
2024-07-09 11:35:00,105.2,105.29,105.11,105.13,2911.0,101.6071,101.694,101.5202,101.5395,2911.0
2024-07-09 11:40:00,105.16,105.39,105.16,105.34,3268.0,101.5685,101.7906,101.5685,101.7423,3268.0
2024-07-09 11:45:00,105.36,105.49,105.35,105.45,2547.0,101.7616,101.8872,101.752,101.8486,2547.0
2024-07-09 11:50:00,105.53,105.57,105.5,105.57,1400.0,101.9258,101.9645,101.8969,101.9645,1400.0
2024-07-09 11:55:00,105.53,105.71,105.53,105.71,2142.0,101.9258,102.0997,101.9258,102.0997,2142.0
2024-07-09 12:00:00,105.72,105.73,105.66,105.7,2697.0,102.1093,102.119,102.0514,102.09,2697.0
2024-07-09 12:05:00,105.76,105.76,105.61,105.64,5267.0,102.148,102.148,102.0031,102.0321,5267.0
2024-07-09 12:10:00,105.64,105.66,105.52,105.52,3326.0,102.0321,102.0514,101.9162,101.9162,3326.0
2024-07-09 12:15:00,105.45,105.65,105.45,105.65,20528.0,101.8486,102.0417,101.8486,102.0417,20528.0
2024-07-09 12:20:00,105.61,105.74,105.58,105.74,14391.0,102.0031,102.1287,101.9741,102.1287,14391.0
2024-07-09 12:25:00,105.72,105.98,105.72,105.95,14528.0,102.1093,102.3605,102.1093,102.3315,14528.0
2024-07-09 12:30:00,106.0,106.23,105.89,106.23,35876.0,102.3798,102.6019,102.2735,102.6019,35876.0
2024-07-09 12:35:00,106.21,106.29,106.11,106.11,2592.0,102.5826,102.6599,102.486,102.486,2592.0
2024-07-09 12:40:00,106.08,106.13,105.97,106.0,3197.0,102.457,102.5053,102.3508,102.3798,3197.0
2024-07-09 12:45:00,105.97,105.97,105.79,105.79,4018.0,102.3508,102.3508,102.1769,102.1769,4018.0
2024-07-09 12:50:00,105.83,105.86,105.76,105.83,1384.0,102.2156,102.2446,102.148,102.2156,1384.0
2024-07-09 12:55:00,105.89,106.08,105.83,106.07,4922.0,102.2735,102.457,102.2156,102.4474,4922.0
2024-07-09 13:00:00,106.05,106.26,106.01,106.26,1117.0,102.4281,102.6309,102.3894,102.6309,1117.0
2024-07-09 13:05:00,106.25,106.31,106.17,106.26,1805.0,102.6212,102.6792,102.544,102.6309,1805.0
2024-07-09 13:10:00,106.26,106.3,106.24,106.25,1583.0,102.6309,102.6695,102.6116,102.6212,1583.0
2024-07-09 13:15:00,106.27,106.28,105.98,106.06,4738.0,102.6406,102.6502,102.3605,102.4377,4738.0
2024-07-09 13:20:00,106.11,106.16,106.02,106.02,3767.0,102.486,102.5343,102.3991,102.3991,3767.0
2024-07-09 13:25:00,106.1,106.32,106.1,106.32,2358.0,102.4764,102.6888,102.4764,102.6888,2358.0
2024-07-09 13:30:00,106.38,106.62,106.35,106.58,3875.0,102.7468,102.9786,102.7178,102.94,3875.0
2024-07-09 13:35:00,106.58,106.68,106.49,106.55,14443.0,102.94,103.0366,102.853,102.911,14443.0
2024-07-09 13:40:00,106.51,106.53,106.43,106.48,8499.0,102.8724,102.8917,102.7951,102.8434,8499.0
2024-07-09 13:45:00,106.44,106.49,106.32,106.39,6559.0,102.8047,102.853,102.6888,102.7565,6559.0
2024-07-09 13:50:00,106.41,106.46,106.36,106.45,9635.0,102.7758,102.8241,102.7275,102.8144,9635.0
2024-07-09 13:55:00,106.45,106.48,106.4,106.41,6095.0,102.8144,102.8434,102.7661,102.7758,6095.0
2024-07-09 14:00:00,106.37,106.37,106.11,106.32,8957.0,102.7371,102.7371,102.486,102.6888,8957.0
2024-07-09 14:05:00,106.28,106.35,106.27,106.35,2398.0,102.6502,102.7178,102.6406,102.7178,2398.0
2024-07-09 14:10:00,106.34,106.41,106.29,106.29,1649.0,102.7082,102.7758,102.6599,102.6599,1649.0
2024-07-09 14:15:00,106.28,106.43,106.28,106.42,3809.0,102.6502,102.7951,102.6502,102.7854,3809.0
2024-07-09 14:20:00,106.43,106.43,106.31,106.34,1911.0,102.7951,102.7951,102.6792,102.7082,1911.0
2024-07-09 14:25:00,106.38,106.44,106.38,106.4,1831.0,102.7468,102.8047,102.7468,102.7661,1831.0
2024-07-09 14:30:00,106.4,106.51,106.36,106.51,3517.0,102.7661,102.8724,102.7275,102.8724,3517.0
2024-07-09 14:35:00,106.48,106.58,106.48,106.57,1927.0,102.8434,102.94,102.8434,102.9303,1927.0
2024-07-09 14:40:00,106.54,106.59,106.47,106.59,3447.0,102.9013,102.9496,102.8337,102.9496,3447.0
2024-07-09 14:45:00,106.58,106.6,106.48,106.49,12545.0,102.94,102.9593,102.8434,102.853,12545.0
2024-07-09 14:50:00,106.45,106.51,106.41,106.48,8444.0,102.8144,102.8724,102.7758,102.8434,8444.0
2024-07-09 14:55:00,106.47,106.48,106.41,106.48,10970.0,102.8337,102.8434,102.7758,102.8434,10970.0
2024-07-09 15:00:00,106.48,106.5,106.32,106.33,14009.0,102.8434,102.8627,102.6888,102.6985,14009.0
2024-07-09 15:05:00,106.31,106.35,106.28,106.32,8420.0,102.6792,102.7178,102.6502,102.6888,8420.0
2024-07-09 15:10:00,106.33,106.48,106.3,106.48,7590.0,102.6985,102.8434,102.6695,102.8434,7590.0
2024-07-09 15:15:00,106.48,106.59,106.48,106.59,3594.0,102.8434,102.9496,102.8434,102.9496,3594.0
2024-07-09 15:20:00,106.6,106.61,106.5,106.56,6033.0,102.9593,102.9689,102.8627,102.9206,6033.0
2024-07-09 15:25:00,106.55,106.61,106.5,106.61,6681.0,102.911,102.9689,102.8627,102.9689,6681.0
2024-07-09 15:30:00,106.55,106.55,106.44,106.51,5245.0,102.911,102.911,102.8047,102.8724,5245.0
2024-07-09 15:35:00,106.51,106.6,106.51,106.6,9273.0,102.8724,102.9593,102.8724,102.9593,9273.0
2024-07-09 15:40:00,106.63,106.82,106.62,106.66,8217.0,102.9883,103.1718,102.9786,103.0172,8217.0
2024-07-09 15:45:00,106.65,106.79,106.65,106.79,9915.0,103.0076,103.1428,103.0076,103.1428,9915.0
2024-07-09 15:50:00,106.77,106.82,106.52,106.53,18987.0,103.1235,103.1718,102.882,102.8917,18987.0
2024-07-09 15:55:00,106.45,106.54,106.36,106.36,82910.0,102.8144,102.9013,102.7275,102.7275,82910.0
2024-07-10 09:30:00,107.27,107.27,106.72,106.91,26659.0,103.6064,103.6064,103.0752,103.2587,26659.0
2024-07-10 09:35:00,106.99,107.31,106.85,107.31,3166.0,103.336,103.645,103.2007,103.645,3166.0
2024-07-10 09:40:00,107.31,107.6,107.23,107.23,11223.0,103.645,103.9251,103.5678,103.5678,11223.0
2024-07-10 09:45:00,107.35,107.59,107.3,107.39,13815.0,103.6837,103.9155,103.6354,103.7223,13815.0
2024-07-10 09:50:00,107.44,107.85,107.34,107.85,8825.0,103.7706,104.1666,103.674,104.1666,8825.0
2024-07-10 09:55:00,107.79,107.85,107.58,107.58,6407.0,104.1086,104.1666,103.9058,103.9058,6407.0
2024-07-10 10:00:00,107.61,107.85,107.58,107.66,5317.0,103.9348,104.1666,103.9058,103.9831,5317.0
2024-07-10 10:05:00,107.67,108.0,107.64,107.94,8808.0,103.9927,104.3115,103.9638,104.2535,8808.0
2024-07-10 10:10:00,107.91,108.09,107.81,108.09,4967.0,104.2245,104.3984,104.128,104.3984,4967.0
2024-07-10 10:15:00,108.03,108.08,107.57,107.58,6357.0,104.3404,104.3887,103.8962,103.9058,6357.0
2024-07-10 10:20:00,107.57,107.65,107.45,107.65,7415.0,103.8962,103.9734,103.7803,103.9734,7415.0
2024-07-10 10:25:00,107.67,107.82,107.6,107.68,3697.0,103.9927,104.1376,103.9251,104.0024,3697.0
2024-07-10 10:30:00,107.66,107.72,107.6,107.67,2409.0,103.9831,104.041,103.9251,103.9927,2409.0
2024-07-10 10:35:00,107.61,107.64,107.54,107.59,4607.0,103.9348,103.9638,103.8672,103.9155,4607.0
2024-07-10 10:40:00,107.61,107.63,107.5,107.52,7569.0,103.9348,103.9541,103.8285,103.8479,7569.0
2024-07-10 10:45:00,107.51,107.68,107.43,107.65,1300.0,103.8382,104.0024,103.7609,103.9734,1300.0
2024-07-10 10:50:00,107.68,107.75,107.6,107.68,3250.0,104.0024,104.07,103.9251,104.0024,3250.0
2024-07-10 10:55:00,107.69,107.74,107.51,107.58,4483.0,104.0121,104.0603,103.8382,103.9058,4483.0
2024-07-10 11:00:00,107.59,107.93,107.57,107.92,26466.0,103.9155,104.2439,103.8962,104.2342,26466.0
2024-07-10 11:05:00,107.92,108.04,107.86,108.02,4129.0,104.2342,104.3501,104.1762,104.3308,4129.0
2024-07-10 11:10:00,108.06,108.1,107.86,107.92,7693.0,104.3694,104.4081,104.1762,104.2342,7693.0
2024-07-10 11:15:00,107.86,107.92,107.82,107.84,1675.0,104.1762,104.2342,104.1376,104.1569,1675.0
2024-07-10 11:20:00,107.85,108.06,107.76,108.06,3348.0,104.1666,104.3694,104.0797,104.3694,3348.0
2024-07-10 11:25:00,108.04,108.2,108.04,108.15,9751.0,104.3501,104.5046,104.3501,104.4563,9751.0
2024-07-10 11:30:00,108.14,108.18,107.95,107.99,6324.0,104.4467,104.4853,104.2632,104.3018,6324.0
2024-07-10 11:35:00,107.94,108.03,107.87,107.99,4116.0,104.2535,104.3404,104.1859,104.3018,4116.0
2024-07-10 11:40:00,108.01,108.22,108.01,108.15,1675.0,104.3211,104.524,104.3211,104.4563,1675.0
2024-07-10 11:45:00,108.13,108.18,108.1,108.1,3218.0,104.437,104.4853,104.4081,104.4081,3218.0
2024-07-10 11:50:00,108.11,108.22,108.1,108.21,5881.0,104.4177,104.524,104.4081,104.5143,5881.0
2024-07-10 11:55:00,108.2,108.23,108.17,108.2,4159.0,104.5046,104.5336,104.4757,104.5046,4159.0
2024-07-10 12:00:00,108.19,108.45,108.17,108.45,8289.0,104.495,104.7461,104.4757,104.7461,8289.0
2024-07-10 12:05:00,108.42,108.66,108.39,108.66,13074.0,104.7171,104.9489,104.6881,104.9489,13074.0
2024-07-10 12:10:00,108.65,108.8,108.63,108.75,11114.0,104.9393,105.0841,104.92,105.0359,11114.0
2024-07-10 12:15:00,108.82,109.59,108.8,109.42,58572.0,105.1035,105.8472,105.0841,105.683,58572.0
2024-07-10 12:20:00,109.44,109.72,109.42,109.44,15380.0,105.7023,105.9727,105.683,105.7023,15380.0
2024-07-10 12:25:00,109.51,109.6,109.32,109.42,28282.0,105.7699,105.8568,105.5864,105.683,28282.0
2024-07-10 12:30:00,109.46,109.49,109.25,109.45,8302.0,105.7216,105.7506,105.5188,105.7119,8302.0
2024-07-10 12:35:00,109.39,109.62,109.35,109.6,23472.0,105.654,105.8761,105.6154,105.8568,23472.0
2024-07-10 12:40:00,109.59,109.65,109.47,109.61,14980.0,105.8472,105.9051,105.7313,105.8665,14980.0
2024-07-10 12:45:00,109.58,109.64,109.33,109.34,6914.0,105.8375,105.8955,105.596,105.6057,6914.0
2024-07-10 12:50:00,109.37,109.44,109.26,109.36,8583.0,105.6347,105.7023,105.5284,105.625,8583.0
2024-07-10 12:55:00,109.38,109.64,109.38,109.64,5065.0,105.6443,105.8955,105.6443,105.8955,5065.0
2024-07-10 13:00:00,109.62,109.67,109.52,109.57,4294.0,105.8761,105.9244,105.7796,105.8278,4294.0
2024-07-10 13:05:00,109.51,109.56,109.38,109.44,21940.0,105.7699,105.8182,105.6443,105.7023,21940.0
2024-07-10 13:10:00,109.45,109.49,109.38,109.43,5474.0,105.7119,105.7506,105.6443,105.6926,5474.0
2024-07-10 13:15:00,109.46,109.48,109.36,109.38,7483.0,105.7216,105.7409,105.625,105.6443,7483.0
2024-07-10 13:20:00,109.4,109.47,109.3,109.3,4476.0,105.6637,105.7313,105.5671,105.5671,4476.0
2024-07-10 13:25:00,109.29,109.45,109.29,109.44,3386.0,105.5574,105.7119,105.5574,105.7023,3386.0
2024-07-10 13:30:00,109.45,109.48,109.34,109.37,5104.0,105.7119,105.7409,105.6057,105.6347,5104.0
2024-07-10 13:35:00,109.34,109.53,109.33,109.53,9084.0,105.6057,105.7892,105.596,105.7892,9084.0
2024-07-10 13:40:00,109.54,109.54,109.37,109.37,3287.0,105.7989,105.7989,105.6347,105.6347,3287.0
2024-07-10 13:45:00,109.41,109.52,109.41,109.46,6058.0,105.6733,105.7796,105.6733,105.7216,6058.0
2024-07-10 13:50:00,109.49,109.58,109.44,109.55,5976.0,105.7506,105.8375,105.7023,105.8085,5976.0
2024-07-10 13:55:00,109.55,109.59,109.51,109.59,5201.0,105.8085,105.8472,105.7699,105.8472,5201.0
2024-07-10 14:00:00,109.57,109.65,109.56,109.64,14866.0,105.8278,105.9051,105.8182,105.8955,14866.0
2024-07-10 14:05:00,109.64,109.73,109.61,109.63,14584.0,105.8955,105.9824,105.8665,105.8858,14584.0
2024-07-10 14:10:00,109.64,109.67,109.61,109.67,4079.0,105.8955,105.9244,105.8665,105.9244,4079.0
2024-07-10 14:15:00,109.66,109.83,109.66,109.74,14115.0,105.9148,106.079,105.9148,105.992,14115.0
2024-07-10 14:20:00,109.73,109.77,109.65,109.7,6467.0,105.9824,106.021,105.9051,105.9534,6467.0
2024-07-10 14:25:00,109.7,109.82,109.7,109.79,5106.0,105.9534,106.0693,105.9534,106.0403,5106.0
2024-07-10 14:30:00,109.76,109.92,109.75,109.9,9118.0,106.0114,106.1659,106.0017,106.1466,9118.0
2024-07-10 14:35:00,109.91,109.98,109.9,109.92,7956.0,106.1562,106.2238,106.1466,106.1659,7956.0
2024-07-10 14:40:00,109.93,110.06,109.79,109.98,34564.0,106.1756,106.3011,106.0403,106.2238,34564.0
2024-07-10 14:45:00,109.98,109.98,109.85,109.96,10233.0,106.2238,106.2238,106.0983,106.2045,10233.0
2024-07-10 14:50:00,109.98,110.13,109.96,110.1,12281.0,106.2238,106.3687,106.2045,106.3397,12281.0
2024-07-10 14:55:00,110.12,110.12,109.97,110.03,7649.0,106.3591,106.3591,106.2142,106.2721,7649.0
2024-07-10 15:00:00,110.02,110.02,109.73,109.83,10594.0,106.2625,106.2625,105.9824,106.079,10594.0
2024-07-10 15:05:00,109.82,109.95,109.74,109.95,7761.0,106.0693,106.1949,105.992,106.1949,7761.0
2024-07-10 15:10:00,109.94,109.94,109.73,109.76,9872.0,106.1852,106.1852,105.9824,106.0114,9872.0
2024-07-10 15:15:00,109.76,109.8,109.72,109.73,6977.0,106.0114,106.05,105.9727,105.9824,6977.0
2024-07-10 15:20:00,109.79,109.9,109.78,109.87,6265.0,106.0403,106.1466,106.0307,106.1176,6265.0
2024-07-10 15:25:00,109.85,109.92,109.83,109.87,8853.0,106.0983,106.1659,106.079,106.1176,8853.0
2024-07-10 15:30:00,109.9,110.03,109.81,110.03,17111.0,106.1466,106.2721,106.0597,106.2721,17111.0
2024-07-10 15:35:00,110.06,110.38,110.02,110.34,16005.0,106.3011,106.6102,106.2625,106.5716,16005.0
2024-07-10 15:40:00,110.38,110.63,110.36,110.55,28408.0,106.6102,106.8516,106.5909,106.7744,28408.0
2024-07-10 15:45:00,110.59,110.83,110.58,110.82,33159.0,106.813,107.0448,106.8034,107.0352,33159.0
2024-07-10 15:50:00,110.83,110.99,110.45,110.56,84996.0,107.0448,107.1994,106.6778,106.784,84996.0
2024-07-10 15:55:00,110.57,110.93,110.57,110.89,142959.0,106.7937,107.1414,106.7937,107.1028,142959.0
2024-07-11 09:30:00,111.57,111.69,110.8,111.02,35257.0,107.7595,107.8754,107.0158,107.2283,35257.0
2024-07-11 09:35:00,111.0,111.42,111.0,111.16,8261.0,107.209,107.6147,107.209,107.3635,8261.0
2024-07-11 09:40:00,111.19,111.19,110.35,110.58,10695.0,107.3925,107.3925,106.5812,106.8034,10695.0
2024-07-11 09:45:00,110.43,110.81,110.43,110.56,12493.0,106.6585,107.0255,106.6585,106.784,12493.0
2024-07-11 09:50:00,110.37,110.58,110.19,110.26,7194.0,106.6005,106.8034,106.4267,106.4943,7194.0
2024-07-11 09:55:00,110.32,110.99,110.29,110.95,7913.0,106.5522,107.1994,106.5233,107.1607,7913.0
2024-07-11 10:00:00,111.0,111.21,111.0,111.12,15928.0,107.209,107.4118,107.209,107.3249,15928.0
2024-07-11 10:05:00,111.13,111.53,111.07,111.47,4755.0,107.3346,107.7209,107.2766,107.663,4755.0
2024-07-11 10:10:00,111.48,111.66,111.12,111.4,9333.0,107.6726,107.8465,107.3249,107.5953,9333.0
2024-07-11 10:15:00,111.36,111.36,110.72,110.79,10996.0,107.5567,107.5567,106.9386,107.0062,10996.0
2024-07-11 10:20:00,110.78,111.15,110.68,111.14,3620.0,106.9965,107.3539,106.8999,107.3442,3620.0
2024-07-11 10:25:00,111.15,111.45,111.15,111.32,2403.0,107.3539,107.6436,107.3539,107.5181,2403.0
2024-07-11 10:30:00,111.32,111.42,110.83,110.83,8889.0,107.5181,107.6147,107.0448,107.0448,8889.0
2024-07-11 10:35:00,110.73,111.0,110.73,110.92,3572.0,106.9482,107.209,106.9482,107.1317,3572.0
2024-07-11 10:40:00,110.73,110.83,110.47,110.47,5114.0,106.9482,107.0448,106.6971,106.6971,5114.0
2024-07-11 10:45:00,110.49,110.76,110.39,110.65,9781.0,106.7164,106.9772,106.6198,106.871,9781.0
2024-07-11 10:50:00,110.61,110.7,110.39,110.52,5829.0,106.8323,106.9193,106.6198,106.7454,5829.0
2024-07-11 10:55:00,110.49,110.57,110.38,110.45,4658.0,106.7164,106.7937,106.6102,106.6778,4658.0
2024-07-11 11:00:00,110.49,110.52,110.05,110.05,8843.0,106.7164,106.7454,106.2915,106.2915,8843.0
2024-07-11 11:05:00,110.09,110.49,110.08,110.38,14296.0,106.3301,106.7164,106.3204,106.6102,14296.0
2024-07-11 11:10:00,110.5,110.57,110.38,110.48,8099.0,106.7261,106.7937,106.6102,106.7068,8099.0
2024-07-11 11:15:00,110.55,110.72,110.43,110.72,4250.0,106.7744,106.9386,106.6585,106.9386,4250.0
2024-07-11 11:20:00,110.68,110.82,110.23,110.26,5700.0,106.8999,107.0352,106.4653,106.4943,5700.0
2024-07-11 11:25:00,110.2,110.32,110.05,110.23,6791.0,106.4363,106.5522,106.2915,106.4653,6791.0
2024-07-11 11:30:00,110.21,110.21,109.7,109.84,8178.0,106.446,106.446,105.9534,106.0886,8178.0
2024-07-11 11:35:00,109.82,110.0,109.78,109.99,11910.0,106.0693,106.2432,106.0307,106.2335,11910.0
2024-07-11 11:40:00,109.97,110.04,109.45,109.48,19311.0,106.2142,106.2818,105.7119,105.7409,19311.0
2024-07-11 11:45:00,109.51,109.69,109.43,109.43,3748.0,105.7699,105.9437,105.6926,105.6926,3748.0
2024-07-11 11:50:00,109.47,109.53,109.13,109.19,8237.0,105.7313,105.7892,105.4029,105.4608,8237.0
2024-07-11 11:55:00,109.11,109.19,108.93,109.01,5474.0,105.3836,105.4608,105.2097,105.287,5474.0
2024-07-11 12:00:00,108.99,109.24,108.95,109.2,6202.0,105.2677,105.5091,105.229,105.4705,6202.0
2024-07-11 12:05:00,109.18,109.69,109.15,109.69,3964.0,105.4512,105.9437,105.4222,105.9437,3964.0
2024-07-11 12:10:00,109.73,109.74,109.59,109.68,3577.0,105.9824,105.992,105.8472,105.9341,3577.0
2024-07-11 12:15:00,109.62,109.62,109.44,109.44,6293.0,105.8761,105.8761,105.7023,105.7023,6293.0
2024-07-11 12:20:00,109.51,109.52,109.42,109.42,2139.0,105.7699,105.7796,105.683,105.683,2139.0
2024-07-11 12:25:00,109.44,109.72,109.42,109.68,3354.0,105.7023,105.9727,105.683,105.9341,3354.0
2024-07-11 12:30:00,109.68,110.02,109.63,109.98,5648.0,105.9341,106.2625,105.8858,106.2238,5648.0
2024-07-11 12:35:00,110.09,110.14,109.82,109.86,3640.0,106.3301,106.3784,106.0693,106.1079,3640.0
2024-07-11 12:40:00,109.84,109.88,109.78,109.82,1402.0,106.0886,106.1273,106.0307,106.0693,1402.0
2024-07-11 12:45:00,109.79,109.79,109.35,109.35,6414.0,106.0403,106.0403,105.6154,105.6154,6414.0
2024-07-11 12:50:00,109.36,109.51,109.32,109.47,3302.0,105.625,105.7699,105.5864,105.7313,3302.0
2024-07-11 12:55:00,109.65,109.68,109.52,109.64,3259.0,105.9051,105.9341,105.7796,105.8955,3259.0
2024-07-11 13:00:00,109.53,109.85,109.52,109.58,2980.0,105.7892,106.0983,105.7796,105.8375,2980.0
2024-07-11 13:05:00,109.53,109.66,109.46,109.5,5007.0,105.7892,105.9148,105.7216,105.7602,5007.0
2024-07-11 13:10:00,109.54,109.62,109.31,109.58,3312.0,105.7989,105.8761,105.5767,105.8375,3312.0
2024-07-11 13:15:00,109.56,109.64,109.55,109.56,900.0,105.8182,105.8955,105.8085,105.8182,900.0
2024-07-11 13:20:00,109.59,109.82,109.53,109.57,6107.0,105.8472,106.0693,105.7892,105.8278,6107.0
2024-07-11 13:25:00,109.62,109.7,109.58,109.66,1550.0,105.8761,105.9534,105.8375,105.9148,1550.0
2024-07-11 13:30:00,109.64,109.73,109.62,109.65,1919.0,105.8955,105.9824,105.8761,105.9051,1919.0
2024-07-11 13:35:00,109.71,109.73,109.47,109.57,5002.0,105.9631,105.9824,105.7313,105.8278,5002.0
2024-07-11 13:40:00,109.52,109.62,109.48,109.62,4143.0,105.7796,105.8761,105.7409,105.8761,4143.0
2024-07-11 13:45:00,109.62,109.62,109.36,109.51,5155.0,105.8761,105.8761,105.625,105.7699,5155.0
2024-07-11 13:50:00,109.43,109.59,109.42,109.45,1433.0,105.6926,105.8472,105.683,105.7119,1433.0
2024-07-11 13:55:00,109.45,109.57,109.45,109.5,4014.0,105.7119,105.8278,105.7119,105.7602,4014.0
2024-07-11 14:00:00,109.5,109.58,109.2,109.24,5016.0,105.7602,105.8375,105.4705,105.5091,5016.0
2024-07-11 14:05:00,109.28,109.35,109.25,109.33,2375.0,105.5478,105.6154,105.5188,105.596,2375.0
2024-07-11 14:10:00,109.33,109.41,109.23,109.39,6607.0,105.596,105.6733,105.4995,105.654,6607.0
2024-07-11 14:15:00,109.4,109.48,109.38,109.43,3709.0,105.6637,105.7409,105.6443,105.6926,3709.0
2024-07-11 14:20:00,109.44,109.49,109.42,109.49,5052.0,105.7023,105.7506,105.683,105.7506,5052.0
2024-07-11 14:25:00,109.44,109.49,109.37,109.42,7581.0,105.7023,105.7506,105.6347,105.683,7581.0
2024-07-11 14:30:00,109.46,109.82,109.46,109.75,3792.0,105.7216,106.0693,105.7216,106.0017,3792.0
2024-07-11 14:35:00,109.72,109.8,109.69,109.8,2928.0,105.9727,106.05,105.9437,106.05,2928.0
2024-07-11 14:40:00,109.86,109.88,109.77,109.82,4848.0,106.1079,106.1273,106.021,106.0693,4848.0
2024-07-11 14:45:00,109.8,109.83,109.71,109.74,3235.0,106.05,106.079,105.9631,105.992,3235.0
2024-07-11 14:50:00,109.73,109.83,109.67,109.74,3156.0,105.9824,106.079,105.9244,105.992,3156.0
2024-07-11 14:55:00,109.76,109.9,109.73,109.9,4654.0,106.0114,106.1466,105.9824,106.1466,4654.0
2024-07-11 15:00:00,109.93,110.02,109.88,110.01,6367.0,106.1756,106.2625,106.1273,106.2528,6367.0
2024-07-11 15:05:00,110.03,110.03,109.82,109.83,7729.0,106.2721,106.2721,106.0693,106.079,7729.0
2024-07-11 15:10:00,109.78,110.05,109.78,109.94,7400.0,106.0307,106.2915,106.0307,106.1852,7400.0
2024-07-11 15:15:00,109.92,110.11,109.92,110.05,5665.0,106.1659,106.3494,106.1659,106.2915,5665.0
2024-07-11 15:20:00,110.04,110.17,109.97,110.16,7709.0,106.2818,106.4074,106.2142,106.3977,7709.0
2024-07-11 15:25:00,110.14,110.16,109.95,110.05,15617.0,106.3784,106.3977,106.1949,106.2915,15617.0
2024-07-11 15:30:00,110.07,110.27,110.05,110.25,17111.0,106.3108,106.5039,106.2915,106.4846,17111.0
2024-07-11 15:35:00,110.21,110.6,110.21,110.6,13415.0,106.446,106.8227,106.446,106.8227,13415.0
2024-07-11 15:40:00,110.59,110.61,110.31,110.34,11409.0,106.813,106.8323,106.5426,106.5716,11409.0
2024-07-11 15:45:00,110.33,110.59,110.31,110.55,19485.0,106.5619,106.813,106.5426,106.7744,19485.0
2024-07-11 15:50:00,110.53,110.55,110.11,110.23,77231.0,106.7551,106.7744,106.3494,106.4653,77231.0
2024-07-11 15:55:00,110.2,110.2,109.95,109.95,163687.0,106.4363,106.4363,106.1949,106.1949,163687.0
2024-07-12 09:30:00,110.95,111.0,109.97,110.45,16959.0,107.1607,107.209,106.2142,106.6778,16959.0
2024-07-12 09:35:00,110.48,110.95,110.39,110.82,11056.0,106.7068,107.1607,106.6198,107.0352,11056.0
2024-07-12 09:40:00,110.9,111.17,110.88,110.92,8579.0,107.1124,107.3732,107.0931,107.1317,8579.0
2024-07-12 09:45:00,111.03,111.49,110.92,111.45,52306.0,107.238,107.6823,107.1317,107.6436,52306.0
2024-07-12 09:50:00,111.52,111.53,111.13,111.17,39032.0,107.7112,107.7209,107.3346,107.3732,39032.0
2024-07-12 09:55:00,111.16,111.55,110.91,111.49,69075.0,107.3635,107.7402,107.1221,107.6823,69075.0
2024-07-12 10:00:00,111.45,112.15,111.44,112.11,16947.0,107.6436,108.3197,107.634,108.2811,16947.0
2024-07-12 10:05:00,112.14,112.68,112.05,112.65,41065.0,108.3101,108.8316,108.2231,108.8027,41065.0
2024-07-12 10:10:00,112.68,112.81,112.44,112.63,20203.0,108.8316,108.9572,108.5998,108.7833,20203.0
2024-07-12 10:15:00,112.68,112.83,112.6,112.73,9081.0,108.8316,108.9765,108.7544,108.8799,9081.0
2024-07-12 10:20:00,112.69,113.19,112.65,113.09,43164.0,108.8413,109.3242,108.8027,109.2276,43164.0
2024-07-12 10:25:00,113.09,113.1,112.74,112.82,30640.0,109.2276,109.2373,108.8896,108.9669,30640.0
2024-07-12 10:30:00,112.82,112.82,112.35,112.5,19120.0,108.9669,108.9669,108.5129,108.6578,19120.0
2024-07-12 10:35:00,112.49,112.76,112.4,112.76,17124.0,108.6481,108.9089,108.5612,108.9089,17124.0
2024-07-12 10:40:00,112.73,112.9,112.63,112.9,25478.0,108.8799,109.0441,108.7833,109.0441,25478.0
2024-07-12 10:45:00,112.86,112.86,112.59,112.68,16935.0,109.0055,109.0055,108.7447,108.8316,16935.0
2024-07-12 10:50:00,112.74,112.8,112.48,112.77,22269.0,108.8896,108.9475,108.6385,108.9186,22269.0
2024-07-12 10:55:00,112.73,112.79,112.56,112.77,13014.0,108.8799,108.9379,108.7157,108.9186,13014.0
2024-07-12 11:00:00,112.8,112.88,112.63,112.65,13378.0,108.9475,109.0248,108.7833,108.8027,13378.0
2024-07-12 11:05:00,112.63,113.03,112.6,112.95,14306.0,108.7833,109.1697,108.7544,109.0924,14306.0
2024-07-12 11:10:00,112.93,113.2,112.91,113.2,15196.0,109.0731,109.3339,109.0538,109.3339,15196.0
2024-07-12 11:15:00,113.2,113.24,112.96,112.97,15357.0,109.3339,109.3725,109.1021,109.1117,15357.0
2024-07-12 11:20:00,113.0,113.08,112.64,112.64,11334.0,109.1407,109.218,108.793,108.793,11334.0
2024-07-12 11:25:00,112.65,112.72,112.51,112.51,12207.0,108.8027,108.8703,108.6674,108.6674,12207.0
2024-07-12 11:30:00,112.53,112.59,112.42,112.56,12444.0,108.6868,108.7447,108.5805,108.7157,12444.0
2024-07-12 11:35:00,112.61,112.8,112.58,112.8,9988.0,108.764,108.9475,108.735,108.9475,9988.0
2024-07-12 11:40:00,112.8,112.89,112.69,112.76,14796.0,108.9475,109.0345,108.8413,108.9089,14796.0
2024-07-12 11:45:00,112.78,112.79,112.61,112.73,14453.0,108.9282,108.9379,108.764,108.8799,14453.0
2024-07-12 11:50:00,112.72,112.92,112.62,112.76,20095.0,108.8703,109.0634,108.7737,108.9089,20095.0
2024-07-12 11:55:00,112.76,112.9,112.69,112.69,14076.0,108.9089,109.0441,108.8413,108.8413,14076.0
2024-07-12 12:00:00,112.72,112.94,112.65,112.77,10163.0,108.8703,109.0828,108.8027,108.9186,10163.0
2024-07-12 12:05:00,112.72,112.77,112.5,112.52,13068.0,108.8703,108.9186,108.6578,108.6771,13068.0
2024-07-12 12:10:00,112.54,112.57,112.32,112.42,11682.0,108.6964,108.7254,108.4839,108.5805,11682.0
2024-07-12 12:15:00,112.43,112.47,112.37,112.41,20071.0,108.5902,108.6288,108.5322,108.5709,20071.0
2024-07-12 12:20:00,112.41,112.54,112.35,112.54,10356.0,108.5709,108.6964,108.5129,108.6964,10356.0
2024-07-12 12:25:00,112.56,112.72,112.55,112.6,6947.0,108.7157,108.8703,108.7061,108.7544,6947.0
2024-07-12 12:30:00,112.64,112.66,112.58,112.64,5328.0,108.793,108.8123,108.735,108.793,5328.0
2024-07-12 12:35:00,112.68,112.87,112.62,112.85,18000.0,108.8316,109.0151,108.7737,108.9958,18000.0
2024-07-12 12:40:00,112.83,112.91,112.75,112.76,8059.0,108.9765,109.0538,108.8992,108.9089,8059.0
2024-07-12 12:45:00,112.71,112.9,112.7,112.84,5325.0,108.8606,109.0441,108.8509,108.9862,5325.0
2024-07-12 12:50:00,112.83,113.17,112.83,113.13,7501.0,108.9765,109.3049,108.9765,109.2663,7501.0
2024-07-12 12:55:00,113.14,113.31,113.08,113.3,9923.0,109.2759,109.4401,109.218,109.4305,9923.0
2024-07-12 13:00:00,113.3,113.34,113.21,113.28,9965.0,109.4305,109.4691,109.3435,109.4111,9965.0
2024-07-12 13:05:00,113.29,113.44,113.29,113.38,8350.0,109.4208,109.5657,109.4208,109.5077,8350.0
2024-07-12 13:10:00,113.41,113.45,113.29,113.29,31732.0,109.5367,109.5753,109.4208,109.4208,31732.0
2024-07-12 13:15:00,113.35,113.37,113.23,113.32,13866.0,109.4787,109.4981,109.3628,109.4498,13866.0
2024-07-12 13:20:00,113.33,113.37,113.23,113.24,6082.0,109.4594,109.4981,109.3628,109.3725,6082.0
2024-07-12 13:25:00,113.22,113.37,113.1,113.34,9137.0,109.3532,109.4981,109.2373,109.4691,9137.0
2024-07-12 13:30:00,113.31,113.47,113.27,113.44,7660.0,109.4401,109.5947,109.4015,109.5657,7660.0
2024-07-12 13:35:00,113.46,113.48,113.38,113.42,8302.0,109.585,109.6043,109.5077,109.5464,8302.0
2024-07-12 13:40:00,113.42,113.56,113.34,113.56,8444.0,109.5464,109.6816,109.4691,109.6816,8444.0
2024-07-12 13:45:00,113.55,113.67,113.48,113.48,9226.0,109.6719,109.7878,109.6043,109.6043,9226.0
2024-07-12 13:50:00,113.48,113.62,113.43,113.58,11238.0,109.6043,109.7395,109.556,109.7009,11238.0
2024-07-12 13:55:00,113.61,113.7,113.37,113.39,13745.0,109.7299,109.8168,109.4981,109.5174,13745.0
2024-07-12 14:00:00,113.38,113.39,113.27,113.33,8811.0,109.5077,109.5174,109.4015,109.4594,8811.0
2024-07-12 14:05:00,113.32,113.35,113.16,113.24,12765.0,109.4498,109.4787,109.2952,109.3725,12765.0
2024-07-12 14:10:00,113.24,113.31,113.22,113.23,10013.0,109.3725,109.4401,109.3532,109.3628,10013.0
2024-07-12 14:15:00,113.23,113.23,113.09,113.13,10947.0,109.3628,109.3628,109.2276,109.2663,10947.0
2024-07-12 14:20:00,113.11,113.14,113.05,113.13,7605.0,109.2469,109.2759,109.189,109.2663,7605.0
2024-07-12 14:25:00,113.08,113.19,112.97,113.16,10243.0,109.218,109.3242,109.1117,109.2952,10243.0
2024-07-12 14:30:00,113.2,113.23,113.07,113.16,11853.0,109.3339,109.3628,109.2083,109.2952,11853.0
2024-07-12 14:35:00,113.21,113.48,113.2,113.43,5510.0,109.3435,109.6043,109.3339,109.556,5510.0
2024-07-12 14:40:00,113.43,113.5,113.33,113.36,11616.0,109.556,109.6236,109.4594,109.4884,11616.0
2024-07-12 14:45:00,113.37,113.46,113.36,113.41,7999.0,109.4981,109.585,109.4884,109.5367,7999.0
2024-07-12 14:50:00,113.41,113.54,113.38,113.51,10549.0,109.5367,109.6623,109.5077,109.6333,10549.0
2024-07-12 14:55:00,113.52,113.6,113.45,113.56,10644.0,109.6429,109.7202,109.5753,109.6816,10644.0
2024-07-12 15:00:00,113.56,113.64,113.46,113.47,7716.0,109.6816,109.7588,109.585,109.5947,7716.0
2024-07-12 15:05:00,113.48,113.57,113.48,113.54,11046.0,109.6043,109.6912,109.6043,109.6623,11046.0
2024-07-12 15:10:00,113.54,113.61,113.46,113.51,14409.0,109.6623,109.7299,109.585,109.6333,14409.0
2024-07-12 15:15:00,113.49,113.5,113.18,113.2,17240.0,109.614,109.6236,109.3146,109.3339,17240.0
2024-07-12 15:20:00,113.21,113.25,113.12,113.13,14558.0,109.3435,109.3822,109.2566,109.2663,14558.0
2024-07-12 15:25:00,113.12,113.22,113.06,113.06,20045.0,109.2566,109.3532,109.1987,109.1987,20045.0
2024-07-12 15:30:00,113.03,113.09,112.6,112.71,23403.0,109.1697,109.2276,108.7544,108.8606,23403.0
2024-07-12 15:35:00,112.72,112.74,112.25,112.28,24730.0,108.8703,108.8896,108.4163,108.4453,24730.0
2024-07-12 15:40:00,112.25,112.41,112.19,112.29,25801.0,108.4163,108.5709,108.3584,108.455,25801.0
2024-07-12 15:45:00,112.31,112.32,111.94,111.96,36618.0,108.4743,108.4839,108.1169,108.1362,36618.0
2024-07-12 15:50:00,111.94,112.35,111.83,112.34,81219.0,108.1169,108.5129,108.0107,108.5032,81219.0
2024-07-12 15:55:00,112.35,112.48,112.24,112.4,174020.0,108.5129,108.6385,108.4067,108.5612,174020.0
2024-07-15 09:30:00,112.82,114.68,112.82,114.47,75069.0,108.9669,110.7633,108.9669,110.5605,75069.0
2024-07-15 09:35:00,114.38,114.72,114.15,114.33,33885.0,110.4736,110.802,110.2514,110.4253,33885.0
2024-07-15 09:40:00,114.33,114.69,114.19,114.36,40856.0,110.4253,110.773,110.2901,110.4543,40856.0
2024-07-15 09:45:00,114.29,114.83,114.13,114.53,39862.0,110.3866,110.9082,110.2321,110.6184,39862.0
2024-07-15 09:50:00,114.52,114.91,114.4,114.88,26035.0,110.6088,110.9855,110.4929,110.9565,26035.0
2024-07-15 09:55:00,114.89,115.18,114.68,114.82,63363.0,110.9662,111.2462,110.7633,110.8985,63363.0
2024-07-15 10:00:00,114.79,114.88,114.44,114.7,32827.0,110.8696,110.9565,110.5315,110.7826,32827.0
2024-07-15 10:05:00,114.74,115.1,114.68,114.96,16952.0,110.8213,111.169,110.7633,111.0338,16952.0
2024-07-15 10:10:00,114.96,115.21,114.88,115.09,25732.0,111.0338,111.2752,110.9565,111.1593,25732.0
2024-07-15 10:15:00,115.08,115.08,114.63,114.9,18851.0,111.1497,111.1497,110.715,110.9758,18851.0
2024-07-15 10:20:00,114.91,115.06,114.43,114.46,11704.0,110.9855,111.1303,110.5219,110.5508,11704.0
2024-07-15 10:25:00,114.4,114.49,113.92,114.13,12185.0,110.4929,110.5798,110.0293,110.2321,12185.0
2024-07-15 10:30:00,114.13,114.29,114.07,114.17,7776.0,110.2321,110.3866,110.1742,110.2707,7776.0
2024-07-15 10:35:00,114.17,114.41,114.03,114.36,9356.0,110.2707,110.5025,110.1355,110.4543,9356.0
2024-07-15 10:40:00,114.35,114.45,114.19,114.19,11226.0,110.4446,110.5412,110.2901,110.2901,11226.0
2024-07-15 10:45:00,114.19,114.79,114.14,114.67,13960.0,110.2901,110.8696,110.2418,110.7537,13960.0
2024-07-15 10:50:00,114.72,114.97,114.72,114.94,6926.0,110.802,111.0434,110.802,111.0144,6926.0
2024-07-15 10:55:00,114.93,115.0,114.77,114.99,19786.0,111.0048,111.0724,110.8503,111.0627,19786.0
2024-07-15 11:00:00,115.0,115.18,114.97,115.08,18720.0,111.0724,111.2462,111.0434,111.1497,18720.0
2024-07-15 11:05:00,115.09,115.45,115.09,115.44,10340.0,111.1593,111.507,111.1593,111.4974,10340.0
2024-07-15 11:10:00,115.46,115.81,115.46,115.81,16168.0,111.5167,111.8547,111.5167,111.8547,16168.0
2024-07-15 11:15:00,115.81,115.89,115.68,115.84,8553.0,111.8547,111.932,111.7292,111.8837,8553.0
2024-07-15 11:20:00,115.88,116.2,115.83,116.14,33449.0,111.9223,112.2314,111.874,112.1735,33449.0
2024-07-15 11:25:00,116.12,116.13,115.69,115.73,19480.0,112.1541,112.1638,111.7388,111.7775,19480.0
2024-07-15 11:30:00,115.7,115.95,115.64,115.75,13962.0,111.7485,111.99,111.6905,111.7968,13962.0
2024-07-15 11:35:00,115.78,116.18,115.78,116.15,12598.0,111.8258,112.2121,111.8258,112.1831,12598.0
2024-07-15 11:40:00,116.14,116.14,115.85,115.89,11208.0,112.1735,112.1735,111.8934,111.932,11208.0
2024-07-15 11:45:00,115.87,116.02,115.63,116.02,15927.0,111.9127,112.0576,111.6809,112.0576,15927.0
2024-07-15 11:50:00,116.03,116.15,115.99,116.15,17836.0,112.0672,112.1831,112.0286,112.1831,17836.0
2024-07-15 11:55:00,116.13,116.2,116.02,116.2,9989.0,112.1638,112.2314,112.0576,112.2314,9989.0
2024-07-15 12:00:00,116.19,116.2,115.91,115.91,10145.0,112.2218,112.2314,111.9513,111.9513,10145.0
2024-07-15 12:05:00,115.89,115.97,115.8,115.92,11599.0,111.932,112.0093,111.8451,111.961,11599.0
2024-07-15 12:10:00,115.94,115.94,115.68,115.68,8749.0,111.9803,111.9803,111.7292,111.7292,8749.0
2024-07-15 12:15:00,115.71,115.86,115.69,115.75,6434.0,111.7581,111.903,111.7388,111.7968,6434.0
2024-07-15 12:20:00,115.71,116.04,115.69,116.04,11278.0,111.7581,112.0769,111.7388,112.0769,11278.0
2024-07-15 12:25:00,116.04,116.04,115.96,115.99,4439.0,112.0769,112.0769,111.9996,112.0286,4439.0
2024-07-15 12:30:00,116.0,116.0,115.86,115.89,4720.0,112.0382,112.0382,111.903,111.932,4720.0
2024-07-15 12:35:00,115.84,115.98,115.78,115.98,5798.0,111.8837,112.0189,111.8258,112.0189,5798.0
2024-07-15 12:40:00,115.98,116.13,115.88,116.02,7812.0,112.0189,112.1638,111.9223,112.0576,7812.0
2024-07-15 12:45:00,116.05,116.05,115.8,115.85,4887.0,112.0865,112.0865,111.8451,111.8934,4887.0
2024-07-15 12:50:00,115.85,115.85,115.64,115.66,5638.0,111.8934,111.8934,111.6905,111.7099,5638.0
2024-07-15 12:55:00,115.72,116.12,115.72,116.06,6702.0,111.7678,112.1541,111.7678,112.0962,6702.0
2024-07-15 13:00:00,116.0,116.02,115.67,115.82,8245.0,112.0382,112.0576,111.7195,111.8644,8245.0
2024-07-15 13:05:00,115.84,115.96,115.84,115.87,4785.0,111.8837,111.9996,111.8837,111.9127,4785.0
2024-07-15 13:10:00,115.82,115.86,115.65,115.73,4296.0,111.8644,111.903,111.7002,111.7775,4296.0
2024-07-15 13:15:00,115.72,115.76,115.67,115.74,6247.0,111.7678,111.8064,111.7195,111.7871,6247.0
2024-07-15 13:20:00,115.73,115.95,115.71,115.95,6499.0,111.7775,111.99,111.7581,111.99,6499.0
2024-07-15 13:25:00,115.94,115.94,115.55,115.64,8635.0,111.9803,111.9803,111.6036,111.6905,8635.0
2024-07-15 13:30:00,115.61,115.63,115.27,115.38,9753.0,111.6616,111.6809,111.3332,111.4394,9753.0
2024-07-15 13:35:00,115.39,115.72,115.38,115.54,10328.0,111.4491,111.7678,111.4394,111.594,10328.0
2024-07-15 13:40:00,115.54,115.64,115.51,115.57,10205.0,111.594,111.6905,111.565,111.6229,10205.0
2024-07-15 13:45:00,115.58,115.58,115.31,115.42,9301.0,111.6326,111.6326,111.3718,111.4781,9301.0
2024-07-15 13:50:00,115.44,115.68,115.44,115.55,7519.0,111.4974,111.7292,111.4974,111.6036,7519.0
2024-07-15 13:55:00,115.61,115.61,115.45,115.46,4898.0,111.6616,111.6616,111.507,111.5167,4898.0
2024-07-15 14:00:00,115.46,115.55,115.4,115.49,9630.0,111.5167,111.6036,111.4587,111.5457,9630.0
2024-07-15 14:05:00,115.5,115.5,115.28,115.36,4701.0,111.5553,111.5553,111.3428,111.4201,4701.0
2024-07-15 14:10:00,115.36,115.36,115.18,115.27,7633.0,111.4201,111.4201,111.2462,111.3332,7633.0
2024-07-15 14:15:00,115.24,115.38,115.23,115.23,8171.0,111.3042,111.4394,111.2945,111.2945,8171.0
2024-07-15 14:20:00,115.28,115.65,115.28,115.64,5593.0,111.3428,111.7002,111.3428,111.6905,5593.0
2024-07-15 14:25:00,115.64,115.65,115.51,115.64,6503.0,111.6905,111.7002,111.565,111.6905,6503.0
2024-07-15 14:30:00,115.64,116.14,115.64,116.06,21221.0,111.6905,112.1735,111.6905,112.0962,21221.0
2024-07-15 14:35:00,116.04,116.05,115.79,115.84,6607.0,112.0769,112.0865,111.8354,111.8837,6607.0
2024-07-15 14:40:00,115.82,115.94,115.64,115.64,4328.0,111.8644,111.9803,111.6905,111.6905,4328.0
2024-07-15 14:45:00,115.61,115.82,115.57,115.72,8393.0,111.6616,111.8644,111.6229,111.7678,8393.0
2024-07-15 14:50:00,115.7,115.7,115.56,115.62,9930.0,111.7485,111.7485,111.6133,111.6712,9930.0
2024-07-15 14:55:00,115.58,115.68,115.45,115.68,9880.0,111.6326,111.7292,111.507,111.7292,9880.0
2024-07-15 15:00:00,115.66,115.87,115.57,115.83,5904.0,111.7099,111.9127,111.6229,111.874,5904.0
2024-07-15 15:05:00,115.83,115.89,115.66,115.77,14938.0,111.874,111.932,111.7099,111.8161,14938.0
2024-07-15 15:10:00,115.77,116.1,115.77,116.09,13484.0,111.8161,112.1348,111.8161,112.1252,13484.0
2024-07-15 15:15:00,116.09,116.37,116.04,116.35,21825.0,112.1252,112.3956,112.0769,112.3763,21825.0
2024-07-15 15:20:00,116.34,116.44,116.24,116.44,42291.0,112.3666,112.4632,112.27,112.4632,42291.0
2024-07-15 15:25:00,116.44,116.58,116.38,116.48,32702.0,112.4632,112.5984,112.4053,112.5019,32702.0
2024-07-15 15:30:00,116.48,116.66,116.39,116.66,51673.0,112.5019,112.6757,112.4149,112.6757,51673.0
2024-07-15 15:35:00,116.66,116.69,116.26,116.31,132394.0,112.6757,112.7047,112.2894,112.3377,132394.0
2024-07-15 15:40:00,116.32,116.56,116.27,116.38,36428.0,112.3473,112.5791,112.299,112.4053,36428.0
2024-07-15 15:45:00,116.39,116.39,116.17,116.28,43051.0,112.4149,112.4149,112.2024,112.3087,43051.0
2024-07-15 15:50:00,116.26,116.41,115.73,116.24,135335.0,112.2894,112.4342,111.7775,112.27,135335.0
2024-07-15 15:55:00,116.23,116.24,115.65,115.88,303457.0,112.2604,112.27,111.7002,111.9223,303457.0
2024-07-16 09:30:00,116.35,116.48,115.67,116.44,36162.0,112.3763,112.5019,111.7195,112.4632,36162.0
2024-07-16 09:35:00,116.43,117.73,116.41,117.68,22834.0,112.4536,113.7092,112.4342,113.6609,22834.0
2024-07-16 09:40:00,117.74,118.22,117.62,118.01,23684.0,113.7188,114.1824,113.6029,113.9796,23684.0
2024-07-16 09:45:00,118.0,118.49,118.0,118.22,21828.0,113.9699,114.4432,113.9699,114.1824,21828.0
2024-07-16 09:50:00,118.26,118.51,118.14,118.51,16190.0,114.2211,114.4625,114.1052,114.4625,16190.0
2024-07-16 09:55:00,118.53,118.78,118.36,118.68,26378.0,114.4818,114.7233,114.3176,114.6267,26378.0
2024-07-16 10:00:00,118.66,118.7,118.42,118.51,25625.0,114.6074,114.646,114.3756,114.4625,25625.0
2024-07-16 10:05:00,118.47,118.58,118.23,118.27,27111.0,114.4239,114.5301,114.1921,114.2307,27111.0
2024-07-16 10:10:00,118.3,118.57,118.17,118.28,36809.0,114.2597,114.5205,114.1341,114.2404,36809.0
2024-07-16 10:15:00,118.22,119.19,118.22,119.16,33780.0,114.1824,115.1193,114.1824,115.0903,33780.0
2024-07-16 10:20:00,119.19,119.26,119.02,119.12,21281.0,115.1193,115.1869,114.9551,115.0517,21281.0
2024-07-16 10:25:00,119.21,119.39,119.18,119.34,40356.0,115.1386,115.3125,115.1096,115.2642,40356.0
2024-07-16 10:30:00,119.37,119.43,119.1,119.1,36777.0,115.2931,115.3511,115.0324,115.0324,36777.0
2024-07-16 10:35:00,119.05,119.93,118.93,119.88,56628.0,114.9841,115.834,114.8682,115.7857,56628.0
2024-07-16 10:40:00,119.89,120.14,119.8,119.99,55693.0,115.7954,116.0369,115.7085,115.892,55693.0
2024-07-16 10:45:00,119.92,120.03,119.86,119.92,11423.0,115.8244,115.9306,115.7664,115.8244,11423.0
2024-07-16 10:50:00,119.94,120.25,119.94,120.2,23518.0,115.8437,116.1431,115.8437,116.0948,23518.0
2024-07-16 10:55:00,120.2,120.2,119.8,119.8,30019.0,116.0948,116.0948,115.7085,115.7085,30019.0
2024-07-16 11:00:00,119.76,120.04,119.57,119.96,18156.0,115.6698,115.9403,115.4863,115.863,18156.0
2024-07-16 11:05:00,119.96,120.32,119.95,120.32,34796.0,115.863,116.2107,115.8533,116.2107,34796.0
2024-07-16 11:10:00,120.32,120.54,120.19,120.23,18652.0,116.2107,116.4232,116.0851,116.1238,18652.0
2024-07-16 11:15:00,120.23,120.54,120.2,120.39,15812.0,116.1238,116.4232,116.0948,116.2783,15812.0
2024-07-16 11:20:00,120.4,120.7,120.32,120.7,16979.0,116.288,116.5777,116.2107,116.5777,16979.0
2024-07-16 11:25:00,120.74,120.86,120.54,120.54,18031.0,116.6164,116.7323,116.4232,116.4232,18031.0
2024-07-16 11:30:00,120.58,120.58,120.0,120.05,30209.0,116.4618,116.4618,115.9016,115.9499,30209.0
2024-07-16 11:35:00,120.05,120.72,120.01,120.72,46917.0,115.9499,116.597,115.9113,116.597,46917.0
2024-07-16 11:40:00,120.72,120.72,119.78,119.78,28550.0,116.597,116.597,115.6891,115.6891,28550.0
2024-07-16 11:45:00,119.84,120.13,119.84,120.03,32025.0,115.7471,116.0272,115.7471,115.9306,32025.0
2024-07-16 11:50:00,120.0,120.01,119.82,119.92,13510.0,115.9016,115.9113,115.7278,115.8244,13510.0
2024-07-16 11:55:00,119.89,119.89,119.72,119.85,16138.0,115.7954,115.7954,115.6312,115.7568,16138.0
2024-07-16 12:00:00,119.87,120.03,119.8,119.93,12175.0,115.7761,115.9306,115.7085,115.834,12175.0
2024-07-16 12:05:00,119.92,119.96,119.69,119.74,23108.0,115.8244,115.863,115.6022,115.6505,23108.0
2024-07-16 12:10:00,119.74,119.81,119.55,119.71,16341.0,115.6505,115.7181,115.467,115.6215,16341.0
2024-07-16 12:15:00,119.73,119.85,119.35,119.63,20844.0,115.6409,115.7568,115.2738,115.5443,20844.0
2024-07-16 12:20:00,119.62,119.62,119.51,119.58,8365.0,115.5346,115.5346,115.4284,115.496,8365.0
2024-07-16 12:25:00,119.59,119.61,119.51,119.54,8116.0,115.5056,115.525,115.4284,115.4573,8116.0
2024-07-16 12:30:00,119.52,119.67,119.47,119.64,16464.0,115.438,115.5829,115.3897,115.5539,16464.0
2024-07-16 12:35:00,119.64,120.06,119.62,120.02,28787.0,115.5539,115.9596,115.5346,115.9209,28787.0
2024-07-16 12:40:00,119.99,120.03,119.68,119.7,17151.0,115.892,115.9306,115.5926,115.6119,17151.0
2024-07-16 12:45:00,119.71,120.0,119.7,119.99,13636.0,115.6215,115.9016,115.6119,115.892,13636.0
2024-07-16 12:50:00,119.96,120.0,119.83,119.86,7224.0,115.863,115.9016,115.7374,115.7664,7224.0
2024-07-16 12:55:00,119.86,120.0,119.86,119.96,11016.0,115.7664,115.9016,115.7664,115.863,11016.0
2024-07-16 13:00:00,119.92,120.05,119.84,120.0,21914.0,115.8244,115.9499,115.7471,115.9016,21914.0
2024-07-16 13:05:00,120.0,120.27,119.92,120.27,14579.0,115.9016,116.1624,115.8244,116.1624,14579.0
2024-07-16 13:10:00,120.25,120.27,119.88,119.98,11561.0,116.1431,116.1624,115.7857,115.8823,11561.0
2024-07-16 13:15:00,119.96,119.97,119.84,119.85,8201.0,115.863,115.8727,115.7471,115.7568,8201.0
2024-07-16 13:20:00,119.84,119.87,119.76,119.84,6827.0,115.7471,115.7761,115.6698,115.7471,6827.0
2024-07-16 13:25:00,119.85,119.96,119.77,119.78,13184.0,115.7568,115.863,115.6795,115.6891,13184.0
2024-07-16 13:30:00,119.78,119.89,119.77,119.84,7309.0,115.6891,115.7954,115.6795,115.7471,7309.0
2024-07-16 13:35:00,119.84,119.84,119.66,119.78,5450.0,115.7471,115.7471,115.5732,115.6891,5450.0
2024-07-16 13:40:00,119.81,119.87,119.77,119.86,8856.0,115.7181,115.7761,115.6795,115.7664,8856.0
2024-07-16 13:45:00,119.85,119.85,119.67,119.7,5847.0,115.7568,115.7568,115.5829,115.6119,5847.0
2024-07-16 13:50:00,119.74,119.85,119.74,119.85,6684.0,115.6505,115.7568,115.6505,115.7568,6684.0
2024-07-16 13:55:00,119.84,119.87,119.77,119.8,8088.0,115.7471,115.7761,115.6795,115.7085,8088.0
2024-07-16 14:00:00,119.76,119.76,119.57,119.57,6334.0,115.6698,115.6698,115.4863,115.4863,6334.0
2024-07-16 14:05:00,119.58,119.59,119.31,119.31,6567.0,115.496,115.5056,115.2352,115.2352,6567.0
2024-07-16 14:10:00,119.31,119.37,119.16,119.19,8149.0,115.2352,115.2931,115.0903,115.1193,8149.0
2024-07-16 14:15:00,119.2,119.26,119.07,119.11,10196.0,115.129,115.1869,115.0034,115.042,10196.0
2024-07-16 14:20:00,119.16,119.41,119.15,119.35,6636.0,115.0903,115.3318,115.0807,115.2738,6636.0
2024-07-16 14:25:00,119.38,119.44,119.3,119.44,5757.0,115.3028,115.3608,115.2255,115.3608,5757.0
2024-07-16 14:30:00,119.46,119.49,119.29,119.29,11931.0,115.3801,115.409,115.2159,115.2159,11931.0
2024-07-16 14:35:00,119.29,119.55,119.29,119.55,8130.0,115.2159,115.467,115.2159,115.467,8130.0
2024-07-16 14:40:00,119.53,119.66,119.49,119.64,9874.0,115.4477,115.5732,115.409,115.5539,9874.0
2024-07-16 14:45:00,119.62,119.72,119.56,119.64,7927.0,115.5346,115.6312,115.4767,115.5539,7927.0
2024-07-16 14:50:00,119.63,119.66,119.49,119.51,8635.0,115.5443,115.5732,115.409,115.4284,8635.0
2024-07-16 14:55:00,119.49,119.7,119.47,119.69,9515.0,115.409,115.6119,115.3897,115.6022,9515.0
2024-07-16 15:00:00,119.7,119.72,119.5,119.63,17785.0,115.6119,115.6312,115.4187,115.5443,17785.0
2024-07-16 15:05:00,119.65,119.74,119.61,119.7,8938.0,115.5636,115.6505,115.525,115.6119,8938.0
2024-07-16 15:10:00,119.66,119.74,119.61,119.71,7751.0,115.5732,115.6505,115.525,115.6215,7751.0
2024-07-16 15:15:00,119.72,119.77,119.66,119.76,12330.0,115.6312,115.6795,115.5732,115.6698,12330.0
2024-07-16 15:20:00,119.74,120.1,119.74,120.08,26231.0,115.6505,115.9982,115.6505,115.9789,26231.0
2024-07-16 15:25:00,120.09,120.09,119.87,119.92,17030.0,115.9886,115.9886,115.7761,115.8244,17030.0
2024-07-16 15:30:00,119.91,119.93,119.74,119.75,19296.0,115.8147,115.834,115.6505,115.6602,19296.0
2024-07-16 15:35:00,119.76,119.83,119.54,119.57,39686.0,115.6698,115.7374,115.4573,115.4863,39686.0
2024-07-16 15:40:00,119.57,120.0,119.55,119.99,52232.0,115.4863,115.9016,115.467,115.892,52232.0
2024-07-16 15:45:00,120.0,120.08,119.9,119.94,43842.0,115.9016,115.9789,115.805,115.8437,43842.0
2024-07-16 15:50:00,119.94,120.39,119.49,120.34,127800.0,115.8437,116.2783,115.409,116.23,127800.0
2024-07-16 15:55:00,120.38,120.77,120.35,120.7,283953.0,116.2687,116.6453,116.2397,116.5777,283953.0
2024-07-17 09:30:00,118.75,119.83,118.47,119.26,61610.0,114.6943,115.7374,114.4239,115.1869,61610.0
2024-07-17 09:35:00,119.38,120.12,119.38,119.93,11854.0,115.3028,116.0175,115.3028,115.834,11854.0
2024-07-17 09:40:00,119.65,119.78,118.83,118.84,24092.0,115.5636,115.6891,114.7716,114.7812,24092.0
2024-07-17 09:45:00,118.84,119.29,118.4,118.86,55094.0,114.7812,115.2159,114.3563,114.8006,55094.0
2024-07-17 09:50:00,118.96,119.52,118.71,119.39,21479.0,114.8972,115.438,114.6557,115.3125,21479.0
2024-07-17 09:55:00,119.35,119.72,119.27,119.47,17400.0,115.2738,115.6312,115.1966,115.3897,17400.0
2024-07-17 10:00:00,119.47,119.58,118.85,118.92,18179.0,115.3897,115.496,114.7909,114.8585,18179.0
2024-07-17 10:05:00,119.07,119.1,118.47,118.69,25455.0,115.0034,115.0324,114.4239,114.6364,25455.0
2024-07-17 10:10:00,118.7,119.27,118.63,119.26,28751.0,114.646,115.1966,114.5784,115.1869,28751.0
2024-07-17 10:15:00,119.3,119.73,119.15,119.65,20779.0,115.2255,115.6409,115.0807,115.5636,20779.0
2024-07-17 10:20:00,119.65,119.78,119.33,119.59,16045.0,115.5636,115.6891,115.2545,115.5056,16045.0
2024-07-17 10:25:00,119.52,119.55,119.2,119.52,14845.0,115.438,115.467,115.129,115.438,14845.0
2024-07-17 10:30:00,119.57,119.74,119.27,119.74,12644.0,115.4863,115.6505,115.1966,115.6505,12644.0
2024-07-17 10:35:00,119.73,119.82,119.52,119.6,9073.0,115.6409,115.7278,115.438,115.5153,9073.0
2024-07-17 10:40:00,119.67,119.92,119.39,119.57,9519.0,115.5829,115.8244,115.3125,115.4863,9519.0
2024-07-17 10:45:00,119.65,119.92,119.58,119.62,11539.0,115.5636,115.8244,115.496,115.5346,11539.0
2024-07-17 10:50:00,119.59,119.68,119.33,119.6,12758.0,115.5056,115.5926,115.2545,115.5153,12758.0
2024-07-17 10:55:00,119.6,119.87,119.55,119.8,20420.0,115.5153,115.7761,115.467,115.7085,20420.0
2024-07-17 11:00:00,119.79,119.94,119.49,119.51,70132.0,115.6988,115.8437,115.409,115.4284,70132.0
2024-07-17 11:05:00,119.5,119.65,119.29,119.61,10350.0,115.4187,115.5636,115.2159,115.525,10350.0
2024-07-17 11:10:00,119.54,119.57,119.16,119.46,12219.0,115.4573,115.4863,115.0903,115.3801,12219.0
2024-07-17 11:15:00,119.41,119.87,119.2,119.87,15691.0,115.3318,115.7761,115.129,115.7761,15691.0
2024-07-17 11:20:00,119.89,119.9,119.57,119.69,11941.0,115.7954,115.805,115.4863,115.6022,11941.0
2024-07-17 11:25:00,119.66,119.88,119.65,119.72,9065.0,115.5732,115.7857,115.5636,115.6312,9065.0
2024-07-17 11:30:00,119.72,119.91,119.52,119.86,11977.0,115.6312,115.8147,115.438,115.7664,11977.0
2024-07-17 11:35:00,119.86,119.86,118.95,119.01,11335.0,115.7664,115.7664,114.8875,114.9454,11335.0
2024-07-17 11:40:00,119.03,119.06,118.66,118.72,9441.0,114.9648,114.9937,114.6074,114.6653,9441.0
2024-07-17 11:45:00,118.66,118.77,118.38,118.38,12271.0,114.6074,114.7136,114.337,114.337,12271.0
2024-07-17 11:50:00,118.42,118.57,118.26,118.5,17123.0,114.3756,114.5205,114.2211,114.4529,17123.0
2024-07-17 11:55:00,118.58,118.78,118.49,118.51,14585.0,114.5301,114.7233,114.4432,114.4625,14585.0
2024-07-17 12:00:00,118.48,118.63,118.32,118.56,11836.0,114.4335,114.5784,114.279,114.5108,11836.0
2024-07-17 12:05:00,118.58,118.59,118.33,118.33,15301.0,114.5301,114.5398,114.2887,114.2887,15301.0
2024-07-17 12:10:00,118.33,118.49,118.16,118.24,20089.0,114.2887,114.4432,114.1245,114.2017,20089.0
2024-07-17 12:15:00,118.21,118.26,118.01,118.26,17056.0,114.1728,114.2211,113.9796,114.2211,17056.0
2024-07-17 12:20:00,118.29,118.58,118.28,118.31,10178.0,114.25,114.5301,114.2404,114.2694,10178.0
2024-07-17 12:25:00,118.31,118.39,118.16,118.19,11092.0,114.2694,114.3466,114.1245,114.1534,11092.0
2024-07-17 12:30:00,118.13,118.51,118.13,118.29,10591.0,114.0955,114.4625,114.0955,114.25,10591.0
2024-07-17 12:35:00,118.34,118.44,118.18,118.42,13606.0,114.2983,114.3949,114.1438,114.3756,13606.0
2024-07-17 12:40:00,118.42,118.68,118.37,118.47,9415.0,114.3756,114.6267,114.3273,114.4239,9415.0
2024-07-17 12:45:00,118.47,118.57,118.36,118.57,13656.0,114.4239,114.5205,114.3176,114.5205,13656.0
2024-07-17 12:50:00,118.57,119.05,118.55,119.05,14381.0,114.5205,114.9841,114.5012,114.9841,14381.0
2024-07-17 12:55:00,119.09,119.12,118.78,118.98,21643.0,115.0227,115.0517,114.7233,114.9165,21643.0
2024-07-17 13:00:00,118.95,119.12,118.85,118.85,12672.0,114.8875,115.0517,114.7909,114.7909,12672.0
2024-07-17 13:05:00,118.84,119.12,118.84,118.97,11831.0,114.7812,115.0517,114.7812,114.9068,11831.0
2024-07-17 13:10:00,118.98,119.08,118.78,118.96,10495.0,114.9165,115.0131,114.7233,114.8972,10495.0
2024-07-17 13:15:00,118.95,119.04,118.76,118.83,6353.0,114.8875,114.9744,114.704,114.7716,6353.0
2024-07-17 13:20:00,118.81,118.97,118.76,118.76,7142.0,114.7523,114.9068,114.704,114.704,7142.0
2024-07-17 13:25:00,118.86,118.97,118.86,118.92,5579.0,114.8006,114.9068,114.8006,114.8585,5579.0
2024-07-17 13:30:00,118.92,119.09,118.91,119.03,7134.0,114.8585,115.0227,114.8489,114.9648,7134.0
2024-07-17 13:35:00,119.02,119.03,118.8,118.82,6587.0,114.9551,114.9648,114.7426,114.7619,6587.0
2024-07-17 13:40:00,118.82,118.83,118.69,118.76,14115.0,114.7619,114.7716,114.6364,114.704,14115.0
2024-07-17 13:45:00,118.73,118.94,118.69,118.9,14721.0,114.675,114.8778,114.6364,114.8392,14721.0
2024-07-17 13:50:00,118.91,119.0,118.46,118.47,9799.0,114.8489,114.9358,114.4142,114.4239,9799.0
2024-07-17 13:55:00,118.44,118.53,118.37,118.44,7902.0,114.3949,114.4818,114.3273,114.3949,7902.0
2024-07-17 14:00:00,118.45,118.45,118.01,118.05,13361.0,114.4046,114.4046,113.9796,114.0182,13361.0
2024-07-17 14:05:00,118.05,118.07,117.77,117.91,20635.0,114.0182,114.0375,113.7478,113.883,20635.0
2024-07-17 14:10:00,117.91,117.99,117.54,117.54,14710.0,113.883,113.9603,113.5256,113.5256,14710.0
2024-07-17 14:15:00,117.58,117.89,117.51,117.89,25955.0,113.5643,113.8637,113.4967,113.8637,25955.0
2024-07-17 14:20:00,117.86,118.1,117.67,117.71,16679.0,113.8347,114.0665,113.6512,113.6898,16679.0
2024-07-17 14:25:00,117.73,117.87,117.65,117.85,13077.0,113.7092,113.8444,113.6319,113.8251,13077.0
2024-07-17 14:30:00,117.83,118.04,117.82,117.91,23193.0,113.8057,114.0086,113.7961,113.883,23193.0
2024-07-17 14:35:00,117.9,118.04,117.66,117.66,18080.0,113.8734,114.0086,113.6415,113.6415,18080.0
2024-07-17 14:40:00,117.69,117.92,117.43,117.43,14004.0,113.6705,113.8927,113.4194,113.4194,14004.0
2024-07-17 14:45:00,117.44,117.67,117.37,117.37,15759.0,113.4291,113.6512,113.3615,113.3615,15759.0
2024-07-17 14:50:00,117.35,117.64,117.26,117.51,16892.0,113.3421,113.6222,113.2552,113.4967,16892.0
2024-07-17 14:55:00,117.54,117.65,117.28,117.33,20588.0,113.5256,113.6319,113.2745,113.3228,20588.0
2024-07-17 15:00:00,117.38,117.53,117.21,117.27,15991.0,113.3711,113.516,113.2069,113.2649,15991.0
2024-07-17 15:05:00,117.27,117.28,117.07,117.17,15374.0,113.2649,113.2745,113.0717,113.1683,15374.0
2024-07-17 15:10:00,117.18,117.42,117.15,117.19,22048.0,113.1779,113.4097,113.149,113.1876,22048.0
2024-07-17 15:15:00,117.18,117.26,116.93,117.15,19156.0,113.1779,113.2552,112.9365,113.149,19156.0
2024-07-17 15:20:00,117.15,117.68,117.14,117.63,21605.0,113.149,113.6609,113.1393,113.6126,21605.0
2024-07-17 15:25:00,117.65,118.23,117.62,118.0,30502.0,113.6319,114.1921,113.6029,113.9699,30502.0
2024-07-17 15:30:00,118.03,118.23,117.92,118.03,22380.0,113.9989,114.1921,113.8927,113.9989,22380.0
2024-07-17 15:35:00,117.98,118.12,117.84,117.86,28751.0,113.9506,114.0858,113.8154,113.8347,28751.0
2024-07-17 15:40:00,117.89,118.11,117.8,117.83,32585.0,113.8637,114.0762,113.7768,113.8057,32585.0
2024-07-17 15:45:00,117.82,118.31,117.79,118.27,48079.0,113.7961,114.2694,113.7671,114.2307,48079.0
2024-07-17 15:50:00,118.29,118.31,117.45,117.5,86926.0,114.25,114.2694,113.4387,113.487,86926.0
2024-07-17 15:55:00,117.53,117.54,116.45,116.49,481036.0,113.516,113.5256,112.4729,112.5115,481036.0
2024-07-18 09:30:00,117.19,117.82,117.0,117.42,38576.0,113.1876,113.7961,113.0041,113.4097,38576.0
2024-07-18 09:35:00,117.38,118.44,117.38,118.03,13075.0,113.3711,114.3949,113.3711,113.9989,13075.0
2024-07-18 09:40:00,117.91,117.97,116.98,117.51,8027.0,113.883,113.941,112.9848,113.4967,8027.0
2024-07-18 09:45:00,117.47,118.15,117.46,117.98,14657.0,113.458,114.1148,113.4484,113.9506,14657.0
2024-07-18 09:50:00,118.05,118.32,117.98,117.98,11733.0,114.0182,114.279,113.9506,113.9506,11733.0
2024-07-18 09:55:00,118.11,118.57,118.07,118.53,5567.0,114.0762,114.5205,114.0375,114.4818,5567.0
2024-07-18 10:00:00,118.5,118.99,118.45,118.68,12889.0,114.4529,114.9261,114.4046,114.6267,12889.0
2024-07-18 10:05:00,118.69,119.29,118.68,119.13,15526.0,114.6364,115.2159,114.6267,115.0613,15526.0
2024-07-18 10:10:00,119.23,119.4,119.18,119.38,7415.0,115.1579,115.3221,115.1096,115.3028,7415.0
2024-07-18 10:15:00,119.42,119.64,119.36,119.46,14533.0,115.3414,115.5539,115.2835,115.3801,14533.0
2024-07-18 10:20:00,119.42,119.52,119.28,119.46,11170.0,115.3414,115.438,115.2062,115.3801,11170.0
2024-07-18 10:25:00,119.45,119.52,119.27,119.32,15655.0,115.3704,115.438,115.1966,115.2449,15655.0
2024-07-18 10:30:00,119.27,119.32,118.43,118.43,36773.0,115.1966,115.2449,114.3853,114.3853,36773.0
2024-07-18 10:35:00,118.4,118.43,117.96,117.96,9752.0,114.3563,114.3853,113.9313,113.9313,9752.0
2024-07-18 10:40:00,117.96,118.01,117.37,117.56,12586.0,113.9313,113.9796,113.3615,113.545,12586.0
2024-07-18 10:45:00,117.52,117.57,116.86,117.29,22734.0,113.5063,113.5546,112.8689,113.2842,22734.0
2024-07-18 10:50:00,117.28,117.91,117.24,117.91,11876.0,113.2745,113.883,113.2359,113.883,11876.0
2024-07-18 10:55:00,117.82,118.27,117.82,118.27,8883.0,113.7961,114.2307,113.7961,114.2307,8883.0
2024-07-18 11:00:00,118.26,118.26,117.71,117.77,12227.0,114.2211,114.2211,113.6898,113.7478,12227.0
2024-07-18 11:05:00,117.72,117.72,117.25,117.25,8509.0,113.6995,113.6995,113.2456,113.2456,8509.0
2024-07-18 11:10:00,117.21,117.39,117.1,117.23,19157.0,113.2069,113.3808,113.1007,113.2262,19157.0
2024-07-18 11:15:00,117.23,117.38,117.11,117.11,13511.0,113.2262,113.3711,113.1103,113.1103,13511.0
2024-07-18 11:20:00,117.19,117.38,116.73,116.79,30397.0,113.1876,113.3711,112.7433,112.8013,30397.0
2024-07-18 11:25:00,116.92,117.08,116.81,116.83,5919.0,112.9268,113.0814,112.8206,112.8399,5919.0
2024-07-18 11:30:00,116.85,116.94,116.55,116.69,19282.0,112.8592,112.9461,112.5695,112.7047,19282.0
2024-07-18 11:35:00,116.71,116.99,116.57,116.89,12847.0,112.724,112.9944,112.5888,112.8978,12847.0
2024-07-18 11:40:00,116.92,117.1,116.71,116.71,13858.0,112.9268,113.1007,112.724,112.724,13858.0
2024-07-18 11:45:00,116.74,116.98,116.51,116.6,12265.0,112.753,112.9848,112.5308,112.6178,12265.0
2024-07-18 11:50:00,116.6,116.89,116.54,116.62,7325.0,112.6178,112.8978,112.5598,112.6371,7325.0
2024-07-18 11:55:00,116.62,116.88,116.53,116.78,10413.0,112.6371,112.8882,112.5501,112.7916,10413.0
2024-07-18 12:00:00,116.76,117.2,116.76,117.13,9901.0,112.7723,113.1973,112.7723,113.1297,9901.0
2024-07-18 12:05:00,117.13,117.48,117.12,117.36,12205.0,113.1297,113.4677,113.12,113.3518,12205.0
2024-07-18 12:10:00,117.27,117.58,117.2,117.58,11889.0,113.2649,113.5643,113.1973,113.5643,11889.0
2024-07-18 12:15:00,117.54,117.6,117.21,117.34,13155.0,113.5256,113.5836,113.2069,113.3325,13155.0
2024-07-18 12:20:00,117.4,117.71,117.28,117.36,10525.0,113.3904,113.6898,113.2745,113.3518,10525.0
2024-07-18 12:25:00,117.41,117.6,117.38,117.51,13385.0,113.4001,113.5836,113.3711,113.4967,13385.0
2024-07-18 12:30:00,117.5,117.7,117.34,117.69,17538.0,113.487,113.6802,113.3325,113.6705,17538.0
2024-07-18 12:35:00,117.63,117.93,117.5,117.92,12647.0,113.6126,113.9023,113.487,113.8927,12647.0
2024-07-18 12:40:00,117.93,118.11,117.77,118.1,6571.0,113.9023,114.0762,113.7478,114.0665,6571.0
2024-07-18 12:45:00,118.05,118.21,118.02,118.21,8777.0,114.0182,114.1728,113.9893,114.1728,8777.0
2024-07-18 12:50:00,118.18,118.18,117.86,117.89,10523.0,114.1438,114.1438,113.8347,113.8637,10523.0
2024-07-18 12:55:00,117.86,118.04,117.45,117.91,34346.0,113.8347,114.0086,113.4387,113.883,34346.0
2024-07-18 13:00:00,117.94,118.19,117.94,118.04,10285.0,113.912,114.1534,113.912,114.0086,10285.0
2024-07-18 13:05:00,118.0,118.0,117.69,117.83,4742.0,113.9699,113.9699,113.6705,113.8057,4742.0
2024-07-18 13:10:00,117.85,118.24,117.85,118.17,3227.0,113.8251,114.2017,113.8251,114.1341,3227.0
2024-07-18 13:15:00,118.09,118.64,118.09,118.56,9827.0,114.0569,114.5881,114.0569,114.5108,9827.0
2024-07-18 13:20:00,118.66,118.94,118.56,118.56,6817.0,114.6074,114.8778,114.5108,114.5108,6817.0
2024-07-18 13:25:00,118.62,118.65,118.48,118.53,6944.0,114.5688,114.5977,114.4335,114.4818,6944.0
2024-07-18 13:30:00,118.58,118.86,118.57,118.77,3791.0,114.5301,114.8006,114.5205,114.7136,3791.0
2024-07-18 13:35:00,118.7,118.76,118.23,118.25,22114.0,114.646,114.704,114.1921,114.2114,22114.0
2024-07-18 13:40:00,118.33,118.37,118.06,118.36,6460.0,114.2887,114.3273,114.0279,114.3176,6460.0
2024-07-18 13:45:00,118.39,118.51,118.24,118.3,6486.0,114.3466,114.4625,114.2017,114.2597,6486.0
2024-07-18 13:50:00,118.3,118.3,117.73,117.77,2300.0,114.2597,114.2597,113.7092,113.7478,2300.0
2024-07-18 13:55:00,117.73,117.74,117.4,117.44,5251.0,113.7092,113.7188,113.3904,113.4291,5251.0
2024-07-18 14:00:00,117.37,117.37,116.92,116.98,5623.0,113.3615,113.3615,112.9268,112.9848,5623.0
2024-07-18 14:05:00,116.99,117.1,116.93,117.0,6552.0,112.9944,113.1007,112.9365,113.0041,6552.0
2024-07-18 14:10:00,116.89,116.89,116.49,116.6,4681.0,112.8978,112.8978,112.5115,112.6178,4681.0
2024-07-18 14:15:00,116.61,116.73,116.51,116.54,4906.0,112.6274,112.7433,112.5308,112.5598,4906.0
2024-07-18 14:20:00,116.56,116.92,116.54,116.88,4927.0,112.5791,112.9268,112.5598,112.8882,4927.0
2024-07-18 14:25:00,116.91,116.92,116.68,116.68,6483.0,112.9172,112.9268,112.695,112.695,6483.0
2024-07-18 14:30:00,116.64,116.82,116.47,116.72,5353.0,112.6564,112.8302,112.4922,112.7337,5353.0
2024-07-18 14:35:00,116.83,116.89,116.32,116.33,3289.0,112.8399,112.8978,112.3473,112.357,3289.0
2024-07-18 14:40:00,116.37,116.54,116.19,116.28,5008.0,112.3956,112.5598,112.2218,112.3087,5008.0
2024-07-18 14:45:00,116.28,116.33,116.16,116.16,5093.0,112.3087,112.357,112.1928,112.1928,5093.0
2024-07-18 14:50:00,116.18,116.26,115.97,116.24,25308.0,112.2121,112.2894,112.0093,112.27,25308.0
2024-07-18 14:55:00,116.21,116.49,116.2,116.44,10924.0,112.2411,112.5115,112.2314,112.4632,10924.0
2024-07-18 15:00:00,116.49,116.72,116.34,116.42,44723.0,112.5115,112.7337,112.3666,112.4439,44723.0
2024-07-18 15:05:00,116.33,116.55,116.28,116.39,4200.0,112.357,112.5695,112.3087,112.4149,4200.0
2024-07-18 15:10:00,116.41,116.43,115.91,115.98,7039.0,112.4342,112.4536,111.9513,112.0189,7039.0
2024-07-18 15:15:00,115.99,116.19,115.99,116.15,6223.0,112.0286,112.2218,112.0286,112.1831,6223.0
2024-07-18 15:20:00,116.15,116.35,116.06,116.34,11272.0,112.1831,112.3763,112.0962,112.3666,11272.0
2024-07-18 15:25:00,116.4,116.73,116.4,116.73,8950.0,112.4246,112.7433,112.4246,112.7433,8950.0
2024-07-18 15:30:00,116.7,116.88,116.62,116.81,12833.0,112.7143,112.8882,112.6371,112.8206,12833.0
2024-07-18 15:35:00,116.82,117.04,116.65,117.04,17898.0,112.8302,113.0427,112.666,113.0427,17898.0
2024-07-18 15:40:00,117.09,117.52,117.08,117.46,17862.0,113.091,113.5063,113.0814,113.4484,17862.0
2024-07-18 15:45:00,117.49,118.33,117.49,118.33,23264.0,113.4774,114.2887,113.4774,114.2887,23264.0
2024-07-18 15:50:00,118.3,118.3,116.92,116.97,56058.0,114.2597,114.2597,112.9268,112.9751,56058.0
2024-07-18 15:55:00,117.04,117.57,116.93,117.4,137038.0,113.0427,113.5546,112.9365,113.3904,137038.0
2024-07-19 09:30:00,116.93,117.01,115.0,115.53,69173.0,112.9365,113.0137,111.0724,111.5843,69173.0
2024-07-19 09:35:00,115.51,115.7,115.32,115.7,4404.0,111.565,111.7485,111.3815,111.7485,4404.0
2024-07-19 09:40:00,115.84,116.04,115.35,115.35,5443.0,111.8837,112.0769,111.4104,111.4104,5443.0
2024-07-19 09:45:00,115.19,115.37,114.87,115.12,7013.0,111.2559,111.4298,110.9468,111.1883,7013.0
2024-07-19 09:50:00,115.18,115.55,115.13,115.55,4797.0,111.2462,111.6036,111.198,111.6036,4797.0
2024-07-19 09:55:00,115.74,116.35,115.74,115.98,8761.0,111.7871,112.3763,111.7871,112.0189,8761.0
2024-07-19 10:00:00,115.97,116.07,115.67,115.88,5725.0,112.0093,112.1059,111.7195,111.9223,5725.0
2024-07-19 10:05:00,115.91,115.92,115.48,115.66,25779.0,111.9513,111.961,111.536,111.7099,25779.0
2024-07-19 10:10:00,115.68,115.68,115.48,115.48,860.0,111.7292,111.7292,111.536,111.536,860.0
2024-07-19 10:15:00,115.42,115.74,115.42,115.71,2757.0,111.4781,111.7871,111.4781,111.7581,2757.0
2024-07-19 10:20:00,115.69,115.72,115.48,115.52,2759.0,111.7388,111.7678,111.536,111.5746,2759.0
2024-07-19 10:25:00,115.56,115.65,115.39,115.44,2471.0,111.6133,111.7002,111.4491,111.4974,2471.0
2024-07-19 10:30:00,115.45,115.52,115.14,115.26,5845.0,111.507,111.5746,111.2076,111.3235,5845.0
2024-07-19 10:35:00,115.28,115.45,115.21,115.36,3768.0,111.3428,111.507,111.2752,111.4201,3768.0
2024-07-19 10:40:00,115.3,115.34,114.76,114.77,12145.0,111.3622,111.4008,110.8406,110.8503,12145.0
2024-07-19 10:45:00,114.79,114.8,114.52,114.53,10934.0,110.8696,110.8792,110.6088,110.6184,10934.0
2024-07-19 10:50:00,114.53,114.65,114.41,114.53,16950.0,110.6184,110.7344,110.5025,110.6184,16950.0
2024-07-19 10:55:00,114.59,114.85,114.51,114.8,10014.0,110.6764,110.9275,110.5991,110.8792,10014.0
2024-07-19 11:00:00,114.82,115.23,114.82,115.19,5873.0,110.8985,111.2945,110.8985,111.2559,5873.0
2024-07-19 11:05:00,115.22,115.23,114.53,114.53,7256.0,111.2849,111.2945,110.6184,110.6184,7256.0
2024-07-19 11:10:00,114.54,114.62,114.49,114.53,6658.0,110.6281,110.7054,110.5798,110.6184,6658.0
2024-07-19 11:15:00,114.56,114.8,114.51,114.8,9434.0,110.6474,110.8792,110.5991,110.8792,9434.0
2024-07-19 11:20:00,114.82,114.96,114.53,114.53,5233.0,110.8985,111.0338,110.6184,110.6184,5233.0
2024-07-19 11:25:00,114.52,114.54,114.21,114.22,13054.0,110.6088,110.6281,110.3094,110.319,13054.0
2024-07-19 11:30:00,114.28,114.45,114.24,114.35,7196.0,110.377,110.5412,110.3384,110.4446,7196.0
2024-07-19 11:35:00,114.36,114.46,114.15,114.23,6799.0,110.4543,110.5508,110.2514,110.3287,6799.0
2024-07-19 11:40:00,114.18,114.23,114.06,114.09,2083.0,110.2804,110.3287,110.1645,110.1935,2083.0
2024-07-19 11:45:00,114.17,114.51,114.17,114.44,4451.0,110.2707,110.5991,110.2707,110.5315,4451.0
2024-07-19 11:50:00,114.57,114.57,114.38,114.53,1834.0,110.6571,110.6571,110.4736,110.6184,1834.0
2024-07-19 11:55:00,114.48,114.78,114.48,114.78,2503.0,110.5702,110.8599,110.5702,110.8599,2503.0
2024-07-19 12:00:00,114.75,114.79,114.49,114.56,4117.0,110.8309,110.8696,110.5798,110.6474,4117.0
2024-07-19 12:05:00,114.55,114.68,114.42,114.48,8065.0,110.6378,110.7633,110.5122,110.5702,8065.0
2024-07-19 12:10:00,114.43,114.47,114.24,114.4,5836.0,110.5219,110.5605,110.3384,110.4929,5836.0
2024-07-19 12:15:00,114.37,114.66,114.32,114.46,7699.0,110.4639,110.744,110.4156,110.5508,7699.0
2024-07-19 12:20:00,114.42,114.46,114.28,114.31,2827.0,110.5122,110.5508,110.377,110.406,2827.0
2024-07-19 12:25:00,114.34,114.65,114.32,114.45,3482.0,110.4349,110.7344,110.4156,110.5412,3482.0
2024-07-19 12:30:00,114.55,114.56,114.25,114.33,2404.0,110.6378,110.6474,110.348,110.4253,2404.0
2024-07-19 12:35:00,114.38,114.57,114.29,114.42,5735.0,110.4736,110.6571,110.3866,110.5122,5735.0
2024-07-19 12:40:00,114.48,114.58,114.4,114.45,2993.0,110.5702,110.6667,110.4929,110.5412,2993.0
2024-07-19 12:45:00,114.45,114.53,114.19,114.21,14199.0,110.5412,110.6184,110.2901,110.3094,14199.0
2024-07-19 12:50:00,114.28,114.36,114.1,114.11,7602.0,110.377,110.4543,110.2031,110.2128,7602.0
2024-07-19 12:55:00,114.17,114.43,114.14,114.38,11662.0,110.2707,110.5219,110.2418,110.4736,11662.0
2024-07-19 13:00:00,114.33,114.35,114.06,114.06,2264.0,110.4253,110.4446,110.1645,110.1645,2264.0
2024-07-19 13:05:00,114.03,114.05,113.91,113.96,2732.0,110.1355,110.1548,110.0196,110.0679,2732.0
2024-07-19 13:10:00,113.95,114.07,113.87,113.94,8193.0,110.0583,110.1742,109.981,110.0486,8193.0
2024-07-19 13:15:00,113.93,114.06,113.92,113.94,5224.0,110.0389,110.1645,110.0293,110.0486,5224.0
2024-07-19 13:20:00,113.96,113.99,113.87,113.98,3914.0,110.0679,110.0969,109.981,110.0872,3914.0
2024-07-19 13:25:00,114.04,114.21,113.92,113.97,8330.0,110.1452,110.3094,110.0293,110.0776,8330.0
2024-07-19 13:30:00,113.92,114.06,113.84,113.92,7139.0,110.0293,110.1645,109.952,110.0293,7139.0
2024-07-19 13:35:00,113.94,114.3,113.94,114.29,7106.0,110.0486,110.3963,110.0486,110.3866,7106.0
2024-07-19 13:40:00,114.28,114.3,113.95,114.02,4471.0,110.377,110.3963,110.0583,110.1259,4471.0
2024-07-19 13:45:00,114.07,114.3,113.87,114.3,3965.0,110.1742,110.3963,109.981,110.3963,3965.0
2024-07-19 13:50:00,114.35,114.38,114.11,114.16,4829.0,110.4446,110.4736,110.2128,110.2611,4829.0
2024-07-19 13:55:00,114.13,114.57,114.12,114.57,5890.0,110.2321,110.6571,110.2225,110.6571,5890.0
2024-07-19 14:00:00,114.55,114.59,114.43,114.44,7135.0,110.6378,110.6764,110.5219,110.5315,7135.0
2024-07-19 14:05:00,114.48,114.71,114.45,114.69,6779.0,110.5702,110.7923,110.5412,110.773,6779.0
2024-07-19 14:10:00,114.67,114.75,114.55,114.72,5382.0,110.7537,110.8309,110.6378,110.802,5382.0
2024-07-19 14:15:00,114.78,114.88,114.51,114.53,8996.0,110.8599,110.9565,110.5991,110.6184,8996.0
2024-07-19 14:20:00,114.4,114.43,114.17,114.28,9373.0,110.4929,110.5219,110.2707,110.377,9373.0
2024-07-19 14:25:00,114.3,114.43,114.26,114.27,5827.0,110.3963,110.5219,110.3577,110.3673,5827.0
2024-07-19 14:30:00,114.27,114.51,114.24,114.51,6534.0,110.3673,110.5991,110.3384,110.5991,6534.0
2024-07-19 14:35:00,114.51,114.58,114.39,114.41,6699.0,110.5991,110.6667,110.4832,110.5025,6699.0
2024-07-19 14:40:00,114.38,114.54,114.35,114.38,5753.0,110.4736,110.6281,110.4446,110.4736,5753.0
2024-07-19 14:45:00,114.36,114.42,114.25,114.37,6783.0,110.4543,110.5122,110.348,110.4639,6783.0
2024-07-19 14:50:00,114.38,114.58,114.35,114.55,6806.0,110.4736,110.6667,110.4446,110.6378,6806.0
2024-07-19 14:55:00,114.56,114.64,114.49,114.62,6325.0,110.6474,110.7247,110.5798,110.7054,6325.0
2024-07-19 15:00:00,114.61,115.14,114.61,115.14,6969.0,110.6957,111.2076,110.6957,111.2076,6969.0
2024-07-19 15:05:00,115.11,115.3,115.05,115.21,10853.0,111.1786,111.3622,111.1207,111.2752,10853.0
2024-07-19 15:10:00,115.2,115.44,115.19,115.41,8340.0,111.2656,111.4974,111.2559,111.4684,8340.0
2024-07-19 15:15:00,115.42,115.5,115.15,115.5,12656.0,111.4781,111.5553,111.2173,111.5553,12656.0
2024-07-19 15:20:00,115.51,115.64,115.41,115.44,10122.0,111.565,111.6905,111.4684,111.4974,10122.0
2024-07-19 15:25:00,115.45,115.55,115.38,115.46,9678.0,111.507,111.6036,111.4394,111.5167,9678.0
2024-07-19 15:30:00,115.44,115.45,114.87,114.88,15356.0,111.4974,111.507,110.9468,110.9565,15356.0
2024-07-19 15:35:00,114.92,115.02,114.83,114.88,11211.0,110.9951,111.0917,110.9082,110.9565,11211.0
2024-07-19 15:40:00,114.92,114.98,114.51,114.52,15146.0,110.9951,111.0531,110.5991,110.6088,15146.0
2024-07-19 15:45:00,114.52,114.55,114.21,114.21,26945.0,110.6088,110.6378,110.3094,110.3094,26945.0
2024-07-19 15:50:00,114.21,114.34,113.92,114.09,71545.0,110.3094,110.4349,110.0293,110.1935,71545.0
2024-07-19 15:55:00,114.08,114.34,113.93,114.26,150144.0,110.1838,110.4349,110.0389,110.3577,150144.0
2024-07-22 09:30:00,117.18,117.18,115.43,115.73,29664.0,113.1779,113.1779,111.4877,111.7775,29664.0
2024-07-22 09:35:00,116.07,116.2,115.76,115.83,6020.0,112.1059,112.2314,111.8064,111.874,6020.0
2024-07-22 09:40:00,116.0,116.71,115.99,116.71,8492.0,112.0382,112.724,112.0286,112.724,8492.0
2024-07-22 09:45:00,116.6,116.83,116.41,116.63,8420.0,112.6178,112.8399,112.4342,112.6467,8420.0
2024-07-22 09:50:00,116.48,116.48,115.84,116.38,13638.0,112.5019,112.5019,111.8837,112.4053,13638.0
2024-07-22 09:55:00,116.29,116.5,116.07,116.09,35174.0,112.3183,112.5212,112.1059,112.1252,35174.0
2024-07-22 10:00:00,116.1,116.31,115.94,116.25,6285.0,112.1348,112.3377,111.9803,112.2797,6285.0
2024-07-22 10:05:00,116.19,116.28,115.4,115.52,10256.0,112.2218,112.3087,111.4587,111.5746,10256.0
2024-07-22 10:10:00,115.6,116.38,115.59,116.29,12301.0,111.6519,112.4053,111.6422,112.3183,12301.0
2024-07-22 10:15:00,116.21,116.46,115.72,115.9,3871.0,112.2411,112.4825,111.7678,111.9417,3871.0
2024-07-22 10:20:00,115.95,116.1,115.9,116.08,5375.0,111.99,112.1348,111.9417,112.1155,5375.0
2024-07-22 10:25:00,116.12,116.29,115.93,116.29,4818.0,112.1541,112.3183,111.9706,112.3183,4818.0
2024-07-22 10:30:00,116.28,116.5,116.2,116.41,5166.0,112.3087,112.5212,112.2314,112.4342,5166.0
2024-07-22 10:35:00,116.51,116.77,116.49,116.74,3450.0,112.5308,112.7819,112.5115,112.753,3450.0
2024-07-22 10:40:00,116.71,116.84,116.58,116.6,10367.0,112.724,112.8496,112.5984,112.6178,10367.0
2024-07-22 10:45:00,116.59,116.59,116.22,116.22,37905.0,112.6081,112.6081,112.2507,112.2507,37905.0
2024-07-22 10:50:00,116.31,116.31,116.06,116.19,4764.0,112.3377,112.3377,112.0962,112.2218,4764.0
2024-07-22 10:55:00,116.19,116.68,116.1,116.57,14870.0,112.2218,112.695,112.1348,112.5888,14870.0
2024-07-22 11:00:00,116.57,117.51,116.57,117.41,9536.0,112.5888,113.4967,112.5888,113.4001,9536.0
2024-07-22 11:05:00,117.43,117.49,116.51,116.57,18345.0,113.4194,113.4774,112.5308,112.5888,18345.0
2024-07-22 11:10:00,116.55,116.8,116.5,116.7,5464.0,112.5695,112.8109,112.5212,112.7143,5464.0
2024-07-22 11:15:00,116.69,116.88,116.48,116.7,4622.0,112.7047,112.8882,112.5019,112.7143,4622.0
2024-07-22 11:20:00,116.63,116.97,116.55,116.55,5580.0,112.6467,112.9751,112.5695,112.5695,5580.0
2024-07-22 11:25:00,116.54,116.85,116.52,116.62,2966.0,112.5598,112.8592,112.5405,112.6371,2966.0
2024-07-22 11:30:00,116.5,116.5,116.17,116.31,28653.0,112.5212,112.5212,112.2024,112.3377,28653.0
2024-07-22 11:35:00,116.27,116.45,116.18,116.44,4300.0,112.299,112.4729,112.2121,112.4632,4300.0
2024-07-22 11:40:00,116.43,116.44,116.18,116.4,4620.0,112.4536,112.4632,112.2121,112.4246,4620.0
2024-07-22 11:45:00,116.37,116.62,116.2,116.62,9138.0,112.3956,112.6371,112.2314,112.6371,9138.0
2024-07-22 11:50:00,116.66,116.98,116.59,116.96,6664.0,112.6757,112.9848,112.6081,112.9655,6664.0
2024-07-22 11:55:00,116.91,116.91,116.73,116.83,4382.0,112.9172,112.9172,112.7433,112.8399,4382.0
2024-07-22 12:00:00,116.84,116.92,116.68,116.81,7366.0,112.8496,112.9268,112.695,112.8206,7366.0
2024-07-22 12:05:00,116.77,117.16,116.69,117.06,4000.0,112.7819,113.1586,112.7047,113.062,4000.0
2024-07-22 12:10:00,117.1,117.21,116.96,116.97,4011.0,113.1007,113.2069,112.9655,112.9751,4011.0
2024-07-22 12:15:00,117.03,117.06,116.85,116.94,4504.0,113.0331,113.062,112.8592,112.9461,4504.0
2024-07-22 12:20:00,116.94,116.98,116.82,116.98,4059.0,112.9461,112.9848,112.8302,112.9848,4059.0
2024-07-22 12:25:00,116.97,117.05,116.91,117.02,3168.0,112.9751,113.0524,112.9172,113.0234,3168.0
2024-07-22 12:30:00,117.01,117.03,116.85,116.97,3246.0,113.0137,113.0331,112.8592,112.9751,3246.0
2024-07-22 12:35:00,117.03,117.22,116.98,117.18,2800.0,113.0331,113.2166,112.9848,113.1779,2800.0
2024-07-22 12:40:00,117.1,117.15,117.0,117.09,1864.0,113.1007,113.149,113.0041,113.091,1864.0
2024-07-22 12:45:00,117.08,117.15,116.95,117.1,2900.0,113.0814,113.149,112.9558,113.1007,2900.0
2024-07-22 12:50:00,117.13,117.5,117.12,117.5,4420.0,113.1297,113.487,113.12,113.487,4420.0
2024-07-22 12:55:00,117.5,117.55,117.39,117.47,4542.0,113.487,113.5353,113.3808,113.458,4542.0
2024-07-22 13:00:00,117.52,117.7,117.5,117.7,2560.0,113.5063,113.6802,113.487,113.6802,2560.0
2024-07-22 13:05:00,117.73,117.82,117.68,117.71,3817.0,113.7092,113.7961,113.6609,113.6898,3817.0
2024-07-22 13:10:00,117.74,117.78,117.49,117.54,2960.0,113.7188,113.7575,113.4774,113.5256,2960.0
2024-07-22 13:15:00,117.56,117.62,117.44,117.6,5270.0,113.545,113.6029,113.4291,113.5836,5270.0
2024-07-22 13:20:00,117.61,117.61,117.3,117.45,8317.0,113.5933,113.5933,113.2938,113.4387,8317.0
2024-07-22 13:25:00,117.44,117.65,117.44,117.65,6472.0,113.4291,113.6319,113.4291,113.6319,6472.0
2024-07-22 13:30:00,117.59,118.03,117.58,118.0,5700.0,113.5739,113.9989,113.5643,113.9699,5700.0
2024-07-22 13:35:00,117.93,117.96,117.76,117.76,5911.0,113.9023,113.9313,113.7381,113.7381,5911.0
2024-07-22 13:40:00,117.8,117.85,117.71,117.8,7670.0,113.7768,113.8251,113.6898,113.7768,7670.0
2024-07-22 13:45:00,117.82,118.04,117.74,117.92,6120.0,113.7961,114.0086,113.7188,113.8927,6120.0
2024-07-22 13:50:00,117.92,118.0,117.85,117.89,6289.0,113.8927,113.9699,113.8251,113.8637,6289.0
2024-07-22 13:55:00,117.81,117.87,117.54,117.68,5504.0,113.7864,113.8444,113.5256,113.6609,5504.0
2024-07-22 14:00:00,117.6,117.85,117.54,117.81,5963.0,113.5836,113.8251,113.5256,113.7864,5963.0
2024-07-22 14:05:00,117.83,118.02,117.67,117.99,4670.0,113.8057,113.9893,113.6512,113.9603,4670.0
2024-07-22 14:10:00,118.0,118.0,117.82,117.98,4853.0,113.9699,113.9699,113.7961,113.9506,4853.0
2024-07-22 14:15:00,117.93,118.15,117.9,118.14,7567.0,113.9023,114.1148,113.8734,114.1052,7567.0
2024-07-22 14:20:00,118.13,118.26,117.98,118.07,18329.0,114.0955,114.2211,113.9506,114.0375,18329.0
2024-07-22 14:25:00,118.06,118.18,117.98,118.17,4070.0,114.0279,114.1438,113.9506,114.1341,4070.0
2024-07-22 14:30:00,118.15,118.28,118.06,118.24,8062.0,114.1148,114.2404,114.0279,114.2017,8062.0
2024-07-22 14:35:00,118.19,118.27,118.14,118.26,6994.0,114.1534,114.2307,114.1052,114.2211,6994.0
2024-07-22 14:40:00,118.27,118.27,117.85,117.93,4586.0,114.2307,114.2307,113.8251,113.9023,4586.0
2024-07-22 14:45:00,117.97,118.0,117.86,117.89,4001.0,113.941,113.9699,113.8347,113.8637,4001.0
2024-07-22 14:50:00,117.85,118.0,117.83,117.96,5728.0,113.8251,113.9699,113.8057,113.9313,5728.0
2024-07-22 14:55:00,117.95,117.98,117.77,117.8,3798.0,113.9216,113.9506,113.7478,113.7768,3798.0
2024-07-22 15:00:00,117.74,117.99,117.57,117.97,12169.0,113.7188,113.9603,113.5546,113.941,12169.0
2024-07-22 15:05:00,118.0,118.18,117.91,117.97,42254.0,113.9699,114.1438,113.883,113.941,42254.0
2024-07-22 15:10:00,118.01,118.28,118.01,118.16,10342.0,113.9796,114.2404,113.9796,114.1245,10342.0
2024-07-22 15:15:00,118.11,118.12,117.9,117.9,13778.0,114.0762,114.0858,113.8734,113.8734,13778.0
2024-07-22 15:20:00,117.84,118.01,117.84,117.92,11696.0,113.8154,113.9796,113.8154,113.8927,11696.0
2024-07-22 15:25:00,117.89,117.89,117.67,117.75,7484.0,113.8637,113.8637,113.6512,113.7285,7484.0
2024-07-22 15:30:00,117.74,117.85,117.58,117.58,11448.0,113.7188,113.8251,113.5643,113.5643,11448.0
2024-07-22 15:35:00,117.61,117.92,117.59,117.91,13549.0,113.5933,113.8927,113.5739,113.883,13549.0
2024-07-22 15:40:00,117.92,118.2,117.91,118.15,11116.0,113.8927,114.1631,113.883,114.1148,11116.0
2024-07-22 15:45:00,118.16,118.61,118.14,118.39,34534.0,114.1245,114.5591,114.1052,114.3466,34534.0
2024-07-22 15:50:00,118.44,118.47,118.05,118.13,59426.0,114.3949,114.4239,114.0182,114.0955,59426.0
2024-07-22 15:55:00,118.22,118.54,118.15,118.44,179818.0,114.1824,114.4915,114.1148,114.3949,179818.0
2024-07-23 09:30:00,116.85,117.6,116.85,117.04,15116.0,112.8592,113.5836,112.8592,113.0427,15116.0
2024-07-23 09:35:00,117.16,117.3,116.78,117.3,3776.0,113.1586,113.2938,112.7916,113.2938,3776.0
2024-07-23 09:40:00,117.49,117.67,117.46,117.59,1900.0,113.4774,113.6512,113.4484,113.5739,1900.0
2024-07-23 09:45:00,117.25,117.25,117.0,117.14,3308.0,113.2456,113.2456,113.0041,113.1393,3308.0
2024-07-23 09:50:00,117.19,117.19,117.0,117.03,1615.0,113.1876,113.1876,113.0041,113.0331,1615.0
2024-07-23 09:55:00,117.15,117.36,117.14,117.32,1287.0,113.149,113.3518,113.1393,113.3132,1287.0
2024-07-23 10:00:00,117.43,117.43,117.0,117.18,2383.0,113.4194,113.4194,113.0041,113.1779,2383.0
2024-07-23 10:05:00,117.0,117.31,116.75,117.0,5139.0,113.0041,113.3035,112.7626,113.0041,5139.0
2024-07-23 10:10:00,116.98,117.32,116.96,117.32,7344.0,112.9848,113.3132,112.9655,113.3132,7344.0
2024-07-23 10:15:00,117.32,117.36,117.14,117.14,2859.0,113.3132,113.3518,113.1393,113.1393,2859.0
2024-07-23 10:20:00,117.21,117.27,117.08,117.08,1946.0,113.2069,113.2649,113.0814,113.0814,1946.0
2024-07-23 10:25:00,117.06,117.21,116.98,116.98,3029.0,113.062,113.2069,112.9848,112.9848,3029.0
2024-07-23 10:30:00,117.06,117.06,116.82,116.83,1787.0,113.062,113.062,112.8302,112.8399,1787.0
2024-07-23 10:35:00,116.87,116.93,116.44,116.67,4816.0,112.8785,112.9365,112.4632,112.6854,4816.0
2024-07-23 10:40:00,116.73,116.81,116.55,116.55,8184.0,112.7433,112.8206,112.5695,112.5695,8184.0
2024-07-23 10:45:00,116.5,116.5,116.21,116.27,3869.0,112.5212,112.5212,112.2411,112.299,3869.0
2024-07-23 10:50:00,116.25,116.35,116.12,116.27,3072.0,112.2797,112.3763,112.1541,112.299,3072.0
2024-07-23 10:55:00,116.24,116.63,116.19,116.57,2500.0,112.27,112.6467,112.2218,112.5888,2500.0
2024-07-23 11:00:00,116.73,116.73,116.52,116.52,600.0,112.7433,112.7433,112.5405,112.5405,600.0
2024-07-23 11:05:00,116.48,116.48,116.27,116.4,1206.0,112.5019,112.5019,112.299,112.4246,1206.0
2024-07-23 11:10:00,116.41,116.55,116.32,116.55,4000.0,112.4342,112.5695,112.3473,112.5695,4000.0
2024-07-23 11:15:00,116.54,116.59,116.41,116.55,5978.0,112.5598,112.6081,112.4342,112.5695,5978.0
2024-07-23 11:20:00,116.52,116.93,116.52,116.72,23125.0,112.5405,112.9365,112.5405,112.7337,23125.0
2024-07-23 11:25:00,116.68,116.99,116.62,116.98,8807.0,112.695,112.9944,112.6371,112.9848,8807.0
2024-07-23 11:30:00,116.99,117.1,116.92,117.1,3322.0,112.9944,113.1007,112.9268,113.1007,3322.0
2024-07-23 11:35:00,117.15,117.25,117.07,117.14,2530.0,113.149,113.2456,113.0717,113.1393,2530.0
2024-07-23 11:40:00,117.14,117.24,117.13,117.24,2600.0,113.1393,113.2359,113.1297,113.2359,2600.0
2024-07-23 11:45:00,117.23,117.23,117.06,117.17,4200.0,113.2262,113.2262,113.062,113.1683,4200.0
2024-07-23 11:50:00,117.19,117.28,117.06,117.13,3053.0,113.1876,113.2745,113.062,113.1297,3053.0
2024-07-23 11:55:00,117.13,117.21,117.01,117.14,2400.0,113.1297,113.2069,113.0137,113.1393,2400.0
2024-07-23 12:00:00,117.12,117.21,117.02,117.08,3221.0,113.12,113.2069,113.0234,113.0814,3221.0
2024-07-23 12:05:00,117.16,117.18,117.06,117.08,2815.0,113.1586,113.1779,113.062,113.0814,2815.0
2024-07-23 12:10:00,117.02,117.1,116.92,117.09,3500.0,113.0234,113.1007,112.9268,113.091,3500.0
2024-07-23 12:15:00,117.04,117.27,117.03,117.14,3880.0,113.0427,113.2649,113.0331,113.1393,3880.0
2024-07-23 12:20:00,117.09,117.13,116.73,116.73,8945.0,113.091,113.1297,112.7433,112.7433,8945.0
2024-07-23 12:25:00,116.69,116.98,116.69,116.94,2429.0,112.7047,112.9848,112.7047,112.9461,2429.0
2024-07-23 12:30:00,116.93,117.0,116.82,116.89,3847.0,112.9365,113.0041,112.8302,112.8978,3847.0
2024-07-23 12:35:00,116.92,117.06,116.92,116.95,1200.0,112.9268,113.062,112.9268,112.9558,1200.0
2024-07-23 12:40:00,117.03,117.1,116.97,117.09,2300.0,113.0331,113.1007,112.9751,113.091,2300.0
2024-07-23 12:45:00,117.09,117.26,117.09,117.26,2600.0,113.091,113.2552,113.091,113.2552,2600.0
2024-07-23 12:50:00,117.15,117.16,116.97,117.12,5978.0,113.149,113.1586,112.9751,113.12,5978.0
2024-07-23 12:55:00,117.09,117.21,117.04,117.14,1103.0,113.091,113.2069,113.0427,113.1393,1103.0
2024-07-23 13:00:00,117.14,117.35,117.11,117.11,2208.0,113.1393,113.3421,113.1103,113.1103,2208.0
2024-07-23 13:05:00,117.05,117.05,116.87,116.94,1049.0,113.0524,113.0524,112.8785,112.9461,1049.0
2024-07-23 13:10:00,116.9,116.96,116.8,116.83,1984.0,112.9075,112.9655,112.8109,112.8399,1984.0
2024-07-23 13:15:00,116.79,116.9,116.74,116.84,1900.0,112.8013,112.9075,112.753,112.8496,1900.0
2024-07-23 13:20:00,116.84,116.99,116.82,116.96,1819.0,112.8496,112.9944,112.8302,112.9655,1819.0
2024-07-23 13:25:00,116.96,117.07,116.95,116.95,2454.0,112.9655,113.0717,112.9558,112.9558,2454.0
2024-07-23 13:30:00,116.9,117.1,116.81,116.97,3175.0,112.9075,113.1007,112.8206,112.9751,3175.0
2024-07-23 13:35:00,116.97,117.05,116.96,117.04,900.0,112.9751,113.0524,112.9655,113.0427,900.0
2024-07-23 13:40:00,117.07,117.17,117.07,117.15,1000.0,113.0717,113.1683,113.0717,113.149,1000.0
2024-07-23 13:45:00,117.19,117.38,117.18,117.38,4159.0,113.1876,113.3711,113.1779,113.3711,4159.0
2024-07-23 13:50:00,117.39,117.45,117.36,117.4,1360.0,113.3808,113.4387,113.3518,113.3904,1360.0
2024-07-23 13:55:00,117.42,117.54,117.41,117.46,3051.0,113.4097,113.5256,113.4001,113.4484,3051.0
2024-07-23 14:00:00,117.47,117.61,117.47,117.56,2634.0,113.458,113.5933,113.458,113.545,2634.0
2024-07-23 14:05:00,117.56,117.61,117.5,117.58,2256.0,113.545,113.5933,113.487,113.5643,2256.0
2024-07-23 14:10:00,117.63,117.66,117.46,117.46,3098.0,113.6126,113.6415,113.4484,113.4484,3098.0
2024-07-23 14:15:00,117.42,117.47,117.38,117.4,1664.0,113.4097,113.458,113.3711,113.3904,1664.0
2024-07-23 14:20:00,117.33,117.52,117.33,117.52,3520.0,113.3228,113.5063,113.3228,113.5063,3520.0
2024-07-23 14:25:00,117.47,117.47,117.17,117.45,3353.0,113.458,113.458,113.1683,113.4387,3353.0
2024-07-23 14:30:00,117.36,117.39,117.31,117.35,1776.0,113.3518,113.3808,113.3035,113.3421,1776.0
2024-07-23 14:35:00,117.34,117.51,117.32,117.45,1763.0,113.3325,113.4967,113.3132,113.4387,1763.0
2024-07-23 14:40:00,117.48,117.74,117.47,117.7,12518.0,113.4677,113.7188,113.458,113.6802,12518.0
2024-07-23 14:45:00,117.68,117.85,117.68,117.8,20099.0,113.6609,113.8251,113.6609,113.7768,20099.0
2024-07-23 14:50:00,117.78,117.92,117.76,117.9,13273.0,113.7575,113.8927,113.7381,113.8734,13273.0
2024-07-23 14:55:00,117.91,118.04,117.91,118.01,6420.0,113.883,114.0086,113.883,113.9796,6420.0
2024-07-23 15:00:00,118.01,118.1,117.95,118.03,11302.0,113.9796,114.0665,113.9216,113.9989,11302.0
2024-07-23 15:05:00,118.04,118.08,117.75,117.77,6578.0,114.0086,114.0472,113.7285,113.7478,6578.0
2024-07-23 15:10:00,117.75,117.97,117.75,117.94,6218.0,113.7285,113.941,113.7285,113.912,6218.0
2024-07-23 15:15:00,117.93,117.96,117.83,117.88,3070.0,113.9023,113.9313,113.8057,113.854,3070.0
2024-07-23 15:20:00,117.85,118.07,117.85,118.06,10035.0,113.8251,114.0375,113.8251,114.0279,10035.0
2024-07-23 15:25:00,118.06,118.12,117.9,117.95,9985.0,114.0279,114.0858,113.8734,113.9216,9985.0
2024-07-23 15:30:00,117.94,118.17,117.78,117.97,58843.0,113.912,114.1341,113.7575,113.941,58843.0
2024-07-23 15:35:00,117.98,118.11,117.87,118.06,16341.0,113.9506,114.0762,113.8444,114.0279,16341.0
2024-07-23 15:40:00,118.06,118.06,117.64,117.75,17014.0,114.0279,114.0279,113.6222,113.7285,17014.0
2024-07-23 15:45:00,117.73,117.94,117.73,117.78,19952.0,113.7092,113.912,113.7092,113.7575,19952.0
2024-07-23 15:50:00,117.69,117.91,117.24,117.3,35723.0,113.6705,113.883,113.2359,113.2938,35723.0
2024-07-23 15:55:00,117.29,117.57,117.25,117.52,110937.0,113.2842,113.5546,113.2456,113.5063,110937.0
2024-07-24 09:30:00,116.98,117.53,116.83,117.17,24843.0,112.9848,113.516,112.8399,113.1683,24843.0
2024-07-24 09:35:00,117.12,117.12,116.46,116.48,6289.0,113.12,113.12,112.4825,112.5019,6289.0
2024-07-24 09:40:00,116.5,116.77,116.35,116.45,8875.0,112.5212,112.7819,112.3763,112.4729,8875.0
2024-07-24 09:45:00,116.53,116.88,116.45,116.55,8400.0,112.5501,112.8882,112.4729,112.5695,8400.0
2024-07-24 09:50:00,116.34,116.35,115.68,115.69,12289.0,112.3666,112.3763,111.7292,111.7388,12289.0
2024-07-24 09:55:00,115.57,115.6,115.39,115.46,7039.0,111.6229,111.6519,111.4491,111.5167,7039.0
2024-07-24 10:00:00,115.36,115.95,115.24,115.74,7574.0,111.4201,111.99,111.3042,111.7871,7574.0
2024-07-24 10:05:00,115.83,115.92,115.54,115.69,9108.0,111.874,111.961,111.594,111.7388,9108.0
2024-07-24 10:10:00,115.72,115.73,115.44,115.52,8588.0,111.7678,111.7775,111.4974,111.5746,8588.0
2024-07-24 10:15:00,115.64,115.64,115.17,115.27,7354.0,111.6905,111.6905,111.2366,111.3332,7354.0
2024-07-24 10:20:00,115.2,115.35,115.1,115.24,12560.0,111.2656,111.4104,111.169,111.3042,12560.0
2024-07-24 10:25:00,115.25,115.66,115.24,115.65,6700.0,111.3139,111.7099,111.3042,111.7002,6700.0
2024-07-24 10:30:00,115.57,115.74,115.49,115.5,5157.0,111.6229,111.7871,111.5457,111.5553,5157.0
2024-07-24 10:35:00,115.44,115.62,115.43,115.51,3808.0,111.4974,111.6712,111.4877,111.565,3808.0
2024-07-24 10:40:00,115.56,115.61,115.43,115.58,4932.0,111.6133,111.6616,111.4877,111.6326,4932.0
2024-07-24 10:45:00,115.61,115.61,115.17,115.42,13464.0,111.6616,111.6616,111.2366,111.4781,13464.0
2024-07-24 10:50:00,115.44,115.58,115.33,115.51,6773.0,111.4974,111.6326,111.3911,111.565,6773.0
2024-07-24 10:55:00,115.39,115.79,115.39,115.61,6214.0,111.4491,111.8354,111.4491,111.6616,6214.0
2024-07-24 11:00:00,115.57,115.57,115.33,115.45,10875.0,111.6229,111.6229,111.3911,111.507,10875.0
2024-07-24 11:05:00,115.43,115.46,115.21,115.46,9295.0,111.4877,111.5167,111.2752,111.5167,9295.0
2024-07-24 11:10:00,115.43,115.45,115.05,115.05,10755.0,111.4877,111.507,111.1207,111.1207,10755.0
2024-07-24 11:15:00,115.03,115.1,114.71,114.76,8696.0,111.1014,111.169,110.7923,110.8406,8696.0
2024-07-24 11:20:00,114.72,114.72,114.37,114.37,8077.0,110.802,110.802,110.4639,110.4639,8077.0
2024-07-24 11:25:00,114.3,114.56,114.3,114.46,9222.0,110.3963,110.6474,110.3963,110.5508,9222.0
2024-07-24 11:30:00,114.44,114.94,114.43,114.94,13404.0,110.5315,111.0144,110.5219,111.0144,13404.0
2024-07-24 11:35:00,114.95,115.27,114.91,115.17,8996.0,111.0241,111.3332,110.9855,111.2366,8996.0
2024-07-24 11:40:00,115.17,115.24,115.0,115.01,7720.0,111.2366,111.3042,111.0724,111.0821,7720.0
2024-07-24 11:45:00,115.02,115.08,114.96,115.03,2825.0,111.0917,111.1497,111.0338,111.1014,2825.0
2024-07-24 11:50:00,115.03,115.46,114.95,115.41,55132.0,111.1014,111.5167,111.0241,111.4684,55132.0
2024-07-24 11:55:00,115.31,115.38,115.22,115.31,4244.0,111.3718,111.4394,111.2849,111.3718,4244.0
2024-07-24 12:00:00,115.31,115.64,115.31,115.63,4457.0,111.3718,111.6905,111.3718,111.6809,4457.0
2024-07-24 12:05:00,115.58,116.1,115.57,115.59,85603.0,111.6326,112.1348,111.6229,111.6422,85603.0
2024-07-24 12:10:00,115.51,115.6,115.23,115.48,12290.0,111.565,111.6519,111.2945,111.536,12290.0
2024-07-24 12:15:00,115.54,115.58,115.4,115.48,13227.0,111.594,111.6326,111.4587,111.536,13227.0
2024-07-24 12:20:00,115.48,115.93,115.42,115.88,14480.0,111.536,111.9706,111.4781,111.9223,14480.0
2024-07-24 12:25:00,115.91,115.91,115.55,115.64,5177.0,111.9513,111.9513,111.6036,111.6905,5177.0
2024-07-24 12:30:00,115.5,115.67,115.47,115.67,5805.0,111.5553,111.7195,111.5263,111.7195,5805.0
2024-07-24 12:35:00,115.68,115.68,115.55,115.55,1600.0,111.7292,111.7292,111.6036,111.6036,1600.0
2024-07-24 12:40:00,115.49,115.49,115.09,115.12,4230.0,111.5457,111.5457,111.1593,111.1883,4230.0
2024-07-24 12:45:00,115.12,115.2,114.98,115.09,4265.0,111.1883,111.2656,111.0531,111.1593,4265.0
2024-07-24 12:50:00,115.05,115.07,114.92,114.93,4613.0,111.1207,111.14,110.9951,111.0048,4613.0
2024-07-24 12:55:00,114.94,115.05,114.77,114.92,9092.0,111.0144,111.1207,110.8503,110.9951,9092.0
2024-07-24 13:00:00,114.98,115.03,114.76,114.76,3226.0,111.0531,111.1014,110.8406,110.8406,3226.0
2024-07-24 13:05:00,114.72,115.05,114.72,115.03,2615.0,110.802,111.1207,110.802,111.1014,2615.0
2024-07-24 13:10:00,115.07,115.59,115.0,115.39,5484.0,111.14,111.6422,111.0724,111.4491,5484.0
2024-07-24 13:15:00,115.36,115.61,115.36,115.48,3655.0,111.4201,111.6616,111.4201,111.536,3655.0
2024-07-24 13:20:00,115.48,115.69,115.48,115.58,3002.0,111.536,111.7388,111.536,111.6326,3002.0
2024-07-24 13:25:00,115.51,115.54,115.4,115.46,3100.0,111.565,111.594,111.4587,111.5167,3100.0
2024-07-24 13:30:00,115.41,115.51,115.31,115.49,3989.0,111.4684,111.565,111.3718,111.5457,3989.0
2024-07-24 13:35:00,115.53,115.54,115.3,115.37,8316.0,111.5843,111.594,111.3622,111.4298,8316.0
2024-07-24 13:40:00,115.41,115.67,115.39,115.67,2521.0,111.4684,111.7195,111.4491,111.7195,2521.0
2024-07-24 13:45:00,115.68,115.78,115.44,115.45,2428.0,111.7292,111.8258,111.4974,111.507,2428.0
2024-07-24 13:50:00,115.38,115.42,115.2,115.22,3283.0,111.4394,111.4781,111.2656,111.2849,3283.0
2024-07-24 13:55:00,115.22,115.28,115.11,115.13,2724.0,111.2849,111.3428,111.1786,111.198,2724.0
2024-07-24 14:00:00,115.12,115.17,114.68,114.68,3463.0,111.1883,111.2366,110.7633,110.7633,3463.0
2024-07-24 14:05:00,114.65,114.85,114.56,114.61,7618.0,110.7344,110.9275,110.6474,110.6957,7618.0
2024-07-24 14:10:00,114.61,114.69,114.55,114.61,9030.0,110.6957,110.773,110.6378,110.6957,9030.0
2024-07-24 14:15:00,114.62,114.66,114.5,114.59,15408.0,110.7054,110.744,110.5895,110.6764,15408.0
2024-07-24 14:20:00,114.61,114.61,114.3,114.35,9343.0,110.6957,110.6957,110.3963,110.4446,9343.0
2024-07-24 14:25:00,114.37,114.44,114.28,114.32,4459.0,110.4639,110.5315,110.377,110.4156,4459.0
2024-07-24 14:30:00,114.25,114.55,114.25,114.51,5033.0,110.348,110.6378,110.348,110.5991,5033.0
2024-07-24 14:35:00,114.57,114.71,114.51,114.69,4461.0,110.6571,110.7923,110.5991,110.773,4461.0
2024-07-24 14:40:00,114.65,114.73,114.4,114.7,10788.0,110.7344,110.8116,110.4929,110.7826,10788.0
2024-07-24 14:45:00,114.73,114.84,114.61,114.76,25428.0,110.8116,110.9179,110.6957,110.8406,25428.0
2024-07-24 14:50:00,114.75,114.86,114.54,114.73,26013.0,110.8309,110.9372,110.6281,110.8116,26013.0
2024-07-24 14:55:00,114.75,114.98,114.75,114.93,12768.0,110.8309,111.0531,110.8309,111.0048,12768.0
2024-07-24 15:00:00,114.93,115.01,114.73,114.77,11927.0,111.0048,111.0821,110.8116,110.8503,11927.0
2024-07-24 15:05:00,114.76,114.82,114.53,114.72,17323.0,110.8406,110.8985,110.6184,110.802,17323.0
2024-07-24 15:10:00,114.74,114.84,114.62,114.84,10605.0,110.8213,110.9179,110.7054,110.9179,10605.0
2024-07-24 15:15:00,114.8,114.92,114.73,114.9,14235.0,110.8792,110.9951,110.8116,110.9758,14235.0
2024-07-24 15:20:00,114.95,115.21,114.88,115.19,19714.0,111.0241,111.2752,110.9565,111.2559,19714.0
2024-07-24 15:25:00,115.17,115.26,114.72,114.78,26016.0,111.2366,111.3235,110.802,110.8599,26016.0
2024-07-24 15:30:00,114.82,115.15,114.75,115.15,23515.0,110.8985,111.2173,110.8309,111.2173,23515.0
2024-07-24 15:35:00,115.11,115.48,115.1,115.35,33340.0,111.1786,111.536,111.169,111.4104,33340.0
2024-07-24 15:40:00,115.37,115.81,115.36,115.59,69984.0,111.4298,111.8547,111.4201,111.6422,69984.0
2024-07-24 15:45:00,115.56,115.56,115.24,115.3,28612.0,111.6133,111.6133,111.3042,111.3622,28612.0
2024-07-24 15:50:00,115.31,115.31,113.67,113.67,100013.0,111.3718,111.3718,109.7878,109.7878,100013.0
2024-07-24 15:55:00,113.61,114.13,113.37,113.63,393875.0,109.7299,110.2321,109.4981,109.7492,393875.0
2024-07-25 09:30:00,113.49,114.64,113.37,113.81,53635.0,109.614,110.7247,109.4981,109.923,53635.0
2024-07-25 09:35:00,113.65,114.56,113.45,113.86,27665.0,109.7685,110.6474,109.5753,109.9713,27665.0
2024-07-25 09:40:00,113.82,114.82,113.82,114.53,30872.0,109.9327,110.8985,109.9327,110.6184,30872.0
2024-07-25 09:45:00,114.59,114.77,113.85,114.32,14474.0,110.6764,110.8503,109.9617,110.4156,14474.0
2024-07-25 09:50:00,114.29,114.63,113.8,114.18,15373.0,110.3866,110.715,109.9134,110.2804,15373.0
2024-07-25 09:55:00,114.11,114.5,113.77,114.07,16405.0,110.2128,110.5895,109.8844,110.1742,16405.0
2024-07-25 10:00:00,113.98,113.99,113.07,113.42,21896.0,110.0872,110.0969,109.2083,109.5464,21896.0
2024-07-25 10:05:00,113.32,113.49,113.02,113.25,18845.0,109.4498,109.614,109.16,109.3822,18845.0
2024-07-25 10:10:00,113.24,113.29,112.62,113.21,21972.0,109.3725,109.4208,108.7737,109.3435,21972.0
2024-07-25 10:15:00,113.29,114.17,113.29,113.61,17367.0,109.4208,110.2707,109.4208,109.7299,17367.0
2024-07-25 10:20:00,113.55,113.88,113.25,113.73,47569.0,109.6719,109.9906,109.3822,109.8458,47569.0
2024-07-25 10:25:00,113.7,114.35,113.56,114.19,27345.0,109.8168,110.4446,109.6816,110.2901,27345.0
2024-07-25 10:30:00,114.26,114.83,114.16,114.42,7129.0,110.3577,110.9082,110.2611,110.5122,7129.0
2024-07-25 10:35:00,114.51,114.91,114.35,114.68,7541.0,110.5991,110.9855,110.4446,110.7633,7541.0
2024-07-25 10:40:00,114.69,115.04,114.56,115.04,9306.0,110.773,111.111,110.6474,111.111,9306.0
2024-07-25 10:45:00,115.12,115.51,114.91,115.16,54683.0,111.1883,111.565,110.9855,111.2269,54683.0
2024-07-25 10:50:00,115.27,115.88,115.19,115.58,20168.0,111.3332,111.9223,111.2559,111.6326,20168.0
2024-07-25 10:55:00,115.64,115.64,115.27,115.55,10313.0,111.6905,111.6905,111.3332,111.6036,10313.0
2024-07-25 11:00:00,115.51,115.53,114.45,114.48,11438.0,111.565,111.5843,110.5412,110.5702,11438.0
2024-07-25 11:05:00,114.48,114.64,114.24,114.38,18179.0,110.5702,110.7247,110.3384,110.4736,18179.0
2024-07-25 11:10:00,114.39,114.91,114.38,114.8,13974.0,110.4832,110.9855,110.4736,110.8792,13974.0
2024-07-25 11:15:00,114.82,114.9,114.49,114.5,8674.0,110.8985,110.9758,110.5798,110.5895,8674.0
2024-07-25 11:20:00,114.39,114.39,114.07,114.19,9544.0,110.4832,110.4832,110.1742,110.2901,9544.0
2024-07-25 11:25:00,114.1,114.22,113.98,114.09,7740.0,110.2031,110.319,110.0872,110.1935,7740.0
2024-07-25 11:30:00,114.13,114.44,113.99,114.31,8495.0,110.2321,110.5315,110.0969,110.406,8495.0
2024-07-25 11:35:00,114.28,114.49,114.18,114.41,10723.0,110.377,110.5798,110.2804,110.5025,10723.0
2024-07-25 11:40:00,114.45,114.45,113.98,114.15,15711.0,110.5412,110.5412,110.0872,110.2514,15711.0
2024-07-25 11:45:00,114.21,114.34,114.12,114.12,8902.0,110.3094,110.4349,110.2225,110.2225,8902.0
2024-07-25 11:50:00,114.07,114.3,114.02,114.1,8100.0,110.1742,110.3963,110.1259,110.2031,8100.0
2024-07-25 11:55:00,114.1,114.51,113.95,114.51,6537.0,110.2031,110.5991,110.0583,110.5991,6537.0
2024-07-25 12:00:00,114.51,114.93,114.43,114.84,11426.0,110.5991,111.0048,110.5219,110.9179,11426.0
2024-07-25 12:05:00,114.83,114.9,114.49,114.69,22169.0,110.9082,110.9758,110.5798,110.773,22169.0
2024-07-25 12:10:00,114.71,115.27,114.6,115.08,18060.0,110.7923,111.3332,110.6861,111.1497,18060.0
2024-07-25 12:15:00,115.14,115.14,114.84,115.1,7172.0,111.2076,111.2076,110.9179,111.169,7172.0
2024-07-25 12:20:00,115.07,115.65,115.04,115.59,9246.0,111.14,111.7002,111.111,111.6422,9246.0
2024-07-25 12:25:00,115.62,115.93,115.34,115.92,12662.0,111.6712,111.9706,111.4008,111.961,12662.0
2024-07-25 12:30:00,115.96,116.03,115.56,115.95,11312.0,111.9996,112.0672,111.6133,111.99,11312.0
2024-07-25 12:35:00,115.98,116.0,115.76,115.81,6299.0,112.0189,112.0382,111.8064,111.8547,6299.0
2024-07-25 12:40:00,115.8,116.0,115.78,115.87,8691.0,111.8451,112.0382,111.8258,111.9127,8691.0
2024-07-25 12:45:00,115.87,115.93,115.56,115.65,8240.0,111.9127,111.9706,111.6133,111.7002,8240.0
2024-07-25 12:50:00,115.65,115.9,115.61,115.84,9943.0,111.7002,111.9417,111.6616,111.8837,9943.0
2024-07-25 12:55:00,115.77,116.0,115.76,115.99,5442.0,111.8161,112.0382,111.8064,112.0286,5442.0
2024-07-25 13:00:00,115.93,116.36,115.82,116.17,9729.0,111.9706,112.3859,111.8644,112.2024,9729.0
2024-07-25 13:05:00,116.16,116.42,116.06,116.3,7822.0,112.1928,112.4439,112.0962,112.328,7822.0
2024-07-25 13:10:00,116.35,116.5,116.11,116.19,8205.0,112.3763,112.5212,112.1445,112.2218,8205.0
2024-07-25 13:15:00,116.12,116.13,115.67,115.76,9384.0,112.1541,112.1638,111.7195,111.8064,9384.0
2024-07-25 13:20:00,115.72,115.84,115.31,115.33,7116.0,111.7678,111.8837,111.3718,111.3911,7116.0
2024-07-25 13:25:00,115.34,115.63,115.34,115.41,7413.0,111.4008,111.6809,111.4008,111.4684,7413.0
2024-07-25 13:30:00,115.46,115.46,114.9,114.99,5742.0,111.5167,111.5167,110.9758,111.0627,5742.0
2024-07-25 13:35:00,114.97,115.21,114.92,115.1,6358.0,111.0434,111.2752,110.9951,111.169,6358.0
2024-07-25 13:40:00,115.11,115.2,114.95,115.01,5143.0,111.1786,111.2656,111.0241,111.0821,5143.0
2024-07-25 13:45:00,115.05,115.05,114.82,114.88,10112.0,111.1207,111.1207,110.8985,110.9565,10112.0
2024-07-25 13:50:00,114.82,115.11,114.78,115.08,6885.0,110.8985,111.1786,110.8599,111.1497,6885.0
2024-07-25 13:55:00,115.03,115.35,115.03,115.25,13197.0,111.1014,111.4104,111.1014,111.3139,13197.0
2024-07-25 14:00:00,115.27,115.31,115.06,115.11,8424.0,111.3332,111.3718,111.1303,111.1786,8424.0
2024-07-25 14:05:00,115.06,115.11,114.81,114.81,7590.0,111.1303,111.1786,110.8889,110.8889,7590.0
2024-07-25 14:10:00,114.78,114.79,114.68,114.76,3606.0,110.8599,110.8696,110.7633,110.8406,3606.0
2024-07-25 14:15:00,114.79,114.79,114.63,114.73,6749.0,110.8696,110.8696,110.715,110.8116,6749.0
2024-07-25 14:20:00,114.69,114.73,114.54,114.59,10347.0,110.773,110.8116,110.6281,110.6764,10347.0
2024-07-25 14:25:00,114.61,114.81,114.61,114.64,7222.0,110.6957,110.8889,110.6957,110.7247,7222.0
2024-07-25 14:30:00,114.64,114.83,114.62,114.75,10480.0,110.7247,110.9082,110.7054,110.8309,10480.0
2024-07-25 14:35:00,114.73,114.74,114.47,114.68,15006.0,110.8116,110.8213,110.5605,110.7633,15006.0
2024-07-25 14:40:00,114.6,114.7,114.21,114.28,5307.0,110.6861,110.7826,110.3094,110.377,5307.0
2024-07-25 14:45:00,114.22,114.22,113.65,113.65,10258.0,110.319,110.319,109.7685,109.7685,10258.0
2024-07-25 14:50:00,113.72,113.86,113.67,113.7,9907.0,109.8361,109.9713,109.7878,109.8168,9907.0
2024-07-25 14:55:00,113.71,113.82,113.64,113.68,9043.0,109.8265,109.9327,109.7588,109.7975,9043.0
2024-07-25 15:00:00,113.67,114.05,113.66,113.82,15095.0,109.7878,110.1548,109.7782,109.9327,15095.0
2024-07-25 15:05:00,113.86,114.08,113.86,113.99,11038.0,109.9713,110.1838,109.9713,110.0969,11038.0
2024-07-25 15:10:00,113.94,114.09,113.9,113.96,10262.0,110.0486,110.1935,110.01,110.0679,10262.0
2024-07-25 15:15:00,113.96,114.28,113.95,114.28,8453.0,110.0679,110.377,110.0583,110.377,8453.0
2024-07-25 15:20:00,114.23,114.58,114.18,114.5,12532.0,110.3287,110.6667,110.2804,110.5895,12532.0
2024-07-25 15:25:00,114.49,114.72,114.48,114.54,8509.0,110.5798,110.802,110.5702,110.6281,8509.0
2024-07-25 15:30:00,114.57,114.62,114.22,114.35,12136.0,110.6571,110.7054,110.319,110.4446,12136.0
2024-07-25 15:35:00,114.36,114.39,113.87,113.98,12792.0,110.4543,110.4832,109.981,110.0872,12792.0
2024-07-25 15:40:00,113.91,114.09,113.78,113.78,15800.0,110.0196,110.1935,109.8941,109.8941,15800.0
2024-07-25 15:45:00,113.77,113.79,113.29,113.34,43604.0,109.8844,109.9037,109.4208,109.4691,43604.0
2024-07-25 15:50:00,113.3,113.3,112.53,112.62,74331.0,109.4305,109.4305,108.6868,108.7737,74331.0
2024-07-25 15:55:00,112.59,112.85,112.38,112.68,167161.0,108.7447,108.9958,108.5419,108.8316,167161.0
2024-07-26 09:30:00,115.33,115.33,114.33,114.84,23524.0,111.3911,111.3911,110.4253,110.9179,23524.0
2024-07-26 09:35:00,114.96,115.2,114.35,114.35,18540.0,111.0338,111.2656,110.4446,110.4446,18540.0
2024-07-26 09:40:00,114.51,114.6,114.17,114.44,4412.0,110.5991,110.6861,110.2707,110.5315,4412.0
2024-07-26 09:45:00,114.48,114.58,114.04,114.04,3214.0,110.5702,110.6667,110.1452,110.1452,3214.0
2024-07-26 09:50:00,114.0,114.59,113.98,114.43,12012.0,110.1066,110.6764,110.0872,110.5219,12012.0
2024-07-26 09:55:00,114.42,114.68,114.42,114.61,4637.0,110.5122,110.7633,110.5122,110.6957,4637.0
2024-07-26 10:00:00,114.53,114.92,114.42,114.66,12982.0,110.6184,110.9951,110.5122,110.744,12982.0
2024-07-26 10:05:00,114.63,114.63,114.19,114.19,14258.0,110.715,110.715,110.2901,110.2901,14258.0
2024-07-26 10:10:00,114.13,114.68,114.13,114.36,9136.0,110.2321,110.7633,110.2321,110.4543,9136.0
2024-07-26 10:15:00,114.4,114.63,114.36,114.46,5406.0,110.4929,110.715,110.4543,110.5508,5406.0
2024-07-26 10:20:00,114.55,114.82,114.19,114.82,5314.0,110.6378,110.8985,110.2901,110.8985,5314.0
2024-07-26 10:25:00,114.79,115.09,114.55,114.55,9030.0,110.8696,111.1593,110.6378,110.6378,9030.0
2024-07-26 10:30:00,114.55,114.55,113.98,114.12,6675.0,110.6378,110.6378,110.0872,110.2225,6675.0
2024-07-26 10:35:00,114.11,114.25,113.87,113.98,4319.0,110.2128,110.348,109.981,110.0872,4319.0
2024-07-26 10:40:00,114.02,114.38,114.01,114.36,4879.0,110.1259,110.4736,110.1162,110.4543,4879.0
2024-07-26 10:45:00,114.28,114.48,114.22,114.45,6749.0,110.377,110.5702,110.319,110.5412,6749.0
2024-07-26 10:50:00,114.31,114.38,114.22,114.26,3656.0,110.406,110.4736,110.319,110.3577,3656.0
2024-07-26 10:55:00,114.25,114.71,114.25,114.71,16525.0,110.348,110.7923,110.348,110.7923,16525.0
2024-07-26 11:00:00,114.67,114.68,114.51,114.61,7139.0,110.7537,110.7633,110.5991,110.6957,7139.0
2024-07-26 11:05:00,114.61,114.75,114.6,114.72,6880.0,110.6957,110.8309,110.6861,110.802,6880.0
2024-07-26 11:10:00,114.72,114.72,114.54,114.62,6711.0,110.802,110.802,110.6281,110.7054,6711.0
2024-07-26 11:15:00,114.55,114.55,114.13,114.22,6936.0,110.6378,110.6378,110.2321,110.319,6936.0
2024-07-26 11:20:00,114.3,114.7,114.2,114.63,5110.0,110.3963,110.7826,110.2997,110.715,5110.0
2024-07-26 11:25:00,114.68,114.77,114.52,114.67,6175.0,110.7633,110.8503,110.6088,110.7537,6175.0
2024-07-26 11:30:00,114.71,114.93,114.67,114.8,4277.0,110.7923,111.0048,110.7537,110.8792,4277.0
2024-07-26 11:35:00,114.77,115.17,114.75,115.12,5281.0,110.8503,111.2366,110.8309,111.1883,5281.0
2024-07-26 11:40:00,115.14,115.3,115.02,115.29,4990.0,111.2076,111.3622,111.0917,111.3525,4990.0
2024-07-26 11:45:00,115.38,115.42,115.12,115.28,5803.0,111.4394,111.4781,111.1883,111.3428,5803.0
2024-07-26 11:50:00,115.37,115.5,115.23,115.32,20545.0,111.4298,111.5553,111.2945,111.3815,20545.0
2024-07-26 11:55:00,115.44,115.74,115.43,115.64,6227.0,111.4974,111.7871,111.4877,111.6905,6227.0
2024-07-26 12:00:00,115.65,116.11,115.63,116.06,5412.0,111.7002,112.1445,111.6809,112.0962,5412.0
2024-07-26 12:05:00,115.97,116.19,115.97,116.06,6958.0,112.0093,112.2218,112.0093,112.0962,6958.0
2024-07-26 12:10:00,116.17,116.32,116.09,116.24,11054.0,112.2024,112.3473,112.1252,112.27,11054.0
2024-07-26 12:15:00,116.23,116.4,116.12,116.15,14164.0,112.2604,112.4246,112.1541,112.1831,14164.0
2024-07-26 12:20:00,116.15,116.26,115.97,116.13,5513.0,112.1831,112.2894,112.0093,112.1638,5513.0
2024-07-26 12:25:00,116.18,116.57,116.14,116.44,9252.0,112.2121,112.5888,112.1735,112.4632,9252.0
2024-07-26 12:30:00,116.43,116.63,116.4,116.51,9220.0,112.4536,112.6467,112.4246,112.5308,9220.0
2024-07-26 12:35:00,116.44,116.75,116.31,116.75,11208.0,112.4632,112.7626,112.3377,112.7626,11208.0
2024-07-26 12:40:00,116.72,116.96,116.66,116.81,8112.0,112.7337,112.9655,112.6757,112.8206,8112.0
2024-07-26 12:45:00,116.8,116.86,116.58,116.64,7773.0,112.8109,112.8689,112.5984,112.6564,7773.0
2024-07-26 12:50:00,116.7,116.96,116.67,116.87,4659.0,112.7143,112.9655,112.6854,112.8785,4659.0
2024-07-26 12:55:00,116.87,117.05,116.81,116.98,10210.0,112.8785,113.0524,112.8206,112.9848,10210.0
2024-07-26 13:00:00,117.0,117.14,116.87,117.05,6397.0,113.0041,113.1393,112.8785,113.0524,6397.0
2024-07-26 13:05:00,117.01,117.1,116.78,116.8,9202.0,113.0137,113.1007,112.7916,112.8109,9202.0
2024-07-26 13:10:00,116.84,117.01,116.84,116.87,7602.0,112.8496,113.0137,112.8496,112.8785,7602.0
2024-07-26 13:15:00,116.86,117.05,116.86,116.98,4626.0,112.8689,113.0524,112.8689,112.9848,4626.0
2024-07-26 13:20:00,116.99,117.06,116.93,117.0,3614.0,112.9944,113.062,112.9365,113.0041,3614.0
2024-07-26 13:25:00,117.0,117.12,116.85,117.0,6249.0,113.0041,113.12,112.8592,113.0041,6249.0
2024-07-26 13:30:00,116.97,117.21,116.78,116.79,11127.0,112.9751,113.2069,112.7916,112.8013,11127.0
2024-07-26 13:35:00,116.73,116.79,116.06,116.06,7096.0,112.7433,112.8013,112.0962,112.0962,7096.0
2024-07-26 13:40:00,116.03,116.09,115.87,116.03,7831.0,112.0672,112.1252,111.9127,112.0672,7831.0
2024-07-26 13:45:00,116.08,116.33,116.05,116.11,6294.0,112.1155,112.357,112.0865,112.1445,6294.0
2024-07-26 13:50:00,116.07,116.24,116.02,116.23,3129.0,112.1059,112.27,112.0576,112.2604,3129.0
2024-07-26 13:55:00,116.33,116.33,116.05,116.13,6000.0,112.357,112.357,112.0865,112.1638,6000.0
2024-07-26 14:00:00,116.15,116.16,116.01,116.07,4294.0,112.1831,112.1928,112.0479,112.1059,4294.0
2024-07-26 14:05:00,116.08,116.26,115.96,116.16,11512.0,112.1155,112.2894,111.9996,112.1928,11512.0
2024-07-26 14:10:00,116.19,116.27,116.07,116.07,17306.0,112.2218,112.299,112.1059,112.1059,17306.0
2024-07-26 14:15:00,116.1,116.19,115.78,115.9,10817.0,112.1348,112.2218,111.8258,111.9417,10817.0
2024-07-26 14:20:00,115.8,115.94,115.78,115.94,2833.0,111.8451,111.9803,111.8258,111.9803,2833.0
2024-07-26 14:25:00,115.91,116.14,115.82,116.01,21485.0,111.9513,112.1735,111.8644,112.0479,21485.0
2024-07-26 14:30:00,116.05,116.07,115.82,115.98,3296.0,112.0865,112.1059,111.8644,112.0189,3296.0
2024-07-26 14:35:00,116.02,116.02,115.84,115.91,9601.0,112.0576,112.0576,111.8837,111.9513,9601.0
2024-07-26 14:40:00,115.92,115.96,115.5,115.62,5453.0,111.961,111.9996,111.5553,111.6712,5453.0
2024-07-26 14:45:00,115.65,115.65,115.43,115.52,4544.0,111.7002,111.7002,111.4877,111.5746,4544.0
2024-07-26 14:50:00,115.55,115.55,115.0,115.04,14548.0,111.6036,111.6036,111.0724,111.111,14548.0
2024-07-26 14:55:00,115.03,115.26,114.93,114.97,22461.0,111.1014,111.3235,111.0048,111.0434,22461.0
2024-07-26 15:00:00,114.96,114.98,114.49,114.5,22794.0,111.0338,111.0531,110.5798,110.5895,22794.0
2024-07-26 15:05:00,114.55,114.94,114.49,114.93,9240.0,110.6378,111.0144,110.5798,111.0048,9240.0
2024-07-26 15:10:00,114.92,115.04,114.77,114.86,10401.0,110.9951,111.111,110.8503,110.9372,10401.0
2024-07-26 15:15:00,114.85,114.96,114.72,114.96,27168.0,110.9275,111.0338,110.802,111.0338,27168.0
2024-07-26 15:20:00,114.92,115.23,114.88,115.23,8685.0,110.9951,111.2945,110.9565,111.2945,8685.0
2024-07-26 15:25:00,115.28,115.74,115.28,115.71,10440.0,111.3428,111.7871,111.3428,111.7581,10440.0
2024-07-26 15:30:00,115.68,115.7,115.12,115.17,16775.0,111.7292,111.7485,111.1883,111.2366,16775.0
2024-07-26 15:35:00,115.14,115.34,115.12,115.17,28182.0,111.2076,111.4008,111.1883,111.2366,28182.0
2024-07-26 15:40:00,115.2,115.68,115.05,115.68,96463.0,111.2656,111.7292,111.1207,111.7292,96463.0
2024-07-26 15:45:00,115.66,116.26,115.57,116.03,26252.0,111.7099,112.2894,111.6229,112.0672,26252.0
2024-07-26 15:50:00,116.07,116.29,115.6,115.66,47721.0,112.1059,112.3183,111.6519,111.7099,47721.0
2024-07-26 15:55:00,115.68,116.24,115.65,116.21,175422.0,111.7292,112.27,111.7002,112.2411,175422.0
2024-07-29 09:30:00,117.42,118.95,117.36,118.75,72343.0,113.4097,114.8875,113.3518,114.6943,72343.0
2024-07-29 09:35:00,118.74,118.82,116.71,117.68,20690.0,114.6847,114.7619,112.724,113.6609,20690.0
2024-07-29 09:40:00,117.44,117.85,117.24,117.74,18621.0,113.4291,113.8251,113.2359,113.7188,18621.0
2024-07-29 09:45:00,117.95,118.47,117.43,117.56,18351.0,113.9216,114.4239,113.4194,113.545,18351.0
2024-07-29 09:50:00,117.62,117.62,117.06,117.2,10257.0,113.6029,113.6029,113.062,113.1973,10257.0
2024-07-29 09:55:00,117.2,117.37,117.08,117.34,15410.0,113.1973,113.3615,113.0814,113.3325,15410.0
2024-07-29 10:00:00,117.34,117.7,117.34,117.58,10588.0,113.3325,113.6802,113.3325,113.5643,10588.0
2024-07-29 10:05:00,117.52,117.7,116.95,117.07,8766.0,113.5063,113.6802,112.9558,113.0717,8766.0
2024-07-29 10:10:00,116.89,116.99,116.53,116.67,10291.0,112.8978,112.9944,112.5501,112.6854,10291.0
2024-07-29 10:15:00,116.72,117.57,116.6,117.5,12654.0,112.7337,113.5546,112.6178,113.487,12654.0
2024-07-29 10:20:00,117.47,117.66,117.38,117.47,4087.0,113.458,113.6415,113.3711,113.458,4087.0
2024-07-29 10:25:00,117.36,117.36,117.0,117.16,14765.0,113.3518,113.3518,113.0041,113.1586,14765.0
2024-07-29 10:30:00,117.07,117.18,116.84,116.96,12117.0,113.0717,113.1779,112.8496,112.9655,12117.0
2024-07-29 10:35:00,117.13,117.26,116.98,117.12,5418.0,113.1297,113.2552,112.9848,113.12,5418.0
2024-07-29 10:40:00,117.13,117.68,117.13,117.57,5598.0,113.1297,113.6609,113.1297,113.5546,5598.0
2024-07-29 10:45:00,117.58,117.8,117.41,117.53,7829.0,113.5643,113.7768,113.4001,113.516,7829.0
2024-07-29 10:50:00,117.55,117.88,117.5,117.68,9925.0,113.5353,113.854,113.487,113.6609,9925.0
2024-07-29 10:55:00,117.74,117.92,117.67,117.81,17376.0,113.7188,113.8927,113.6512,113.7864,17376.0
2024-07-29 11:00:00,117.75,117.87,117.5,117.79,15319.0,113.7285,113.8444,113.487,113.7671,15319.0
2024-07-29 11:05:00,117.82,117.86,117.43,117.44,10979.0,113.7961,113.8347,113.4194,113.4291,10979.0
2024-07-29 11:10:00,117.49,117.55,116.8,116.88,8027.0,113.4774,113.5353,112.8109,112.8882,8027.0
2024-07-29 11:15:00,116.88,116.91,116.68,116.69,4588.0,112.8882,112.9172,112.695,112.7047,4588.0
2024-07-29 11:20:00,116.72,116.91,116.72,116.9,6147.0,112.7337,112.9172,112.7337,112.9075,6147.0
2024-07-29 11:25:00,116.93,117.3,116.93,117.09,12699.0,112.9365,113.2938,112.9365,113.091,12699.0
2024-07-29 11:30:00,117.07,117.11,116.7,116.72,10710.0,113.0717,113.1103,112.7143,112.7337,10710.0
2024-07-29 11:35:00,116.72,116.97,116.58,116.88,9375.0,112.7337,112.9751,112.5984,112.8882,9375.0
2024-07-29 11:40:00,116.89,117.02,116.84,116.97,7304.0,112.8978,113.0234,112.8496,112.9751,7304.0
2024-07-29 11:45:00,116.97,117.25,116.91,117.2,11918.0,112.9751,113.2456,112.9172,113.1973,11918.0
2024-07-29 11:50:00,117.25,117.53,117.25,117.34,13628.0,113.2456,113.516,113.2456,113.3325,13628.0
2024-07-29 11:55:00,117.38,117.59,117.37,117.5,4900.0,113.3711,113.5739,113.3615,113.487,4900.0
2024-07-29 12:00:00,117.56,117.63,117.49,117.51,4561.0,113.545,113.6126,113.4774,113.4967,4561.0
2024-07-29 12:05:00,117.56,117.79,117.54,117.65,7389.0,113.545,113.7671,113.5256,113.6319,7389.0
2024-07-29 12:10:00,117.62,117.66,117.54,117.64,4364.0,113.6029,113.6415,113.5256,113.6222,4364.0
2024-07-29 12:15:00,117.61,117.7,117.56,117.64,23307.0,113.5933,113.6802,113.545,113.6222,23307.0
2024-07-29 12:20:00,117.66,117.69,117.57,117.66,6122.0,113.6415,113.6705,113.5546,113.6415,6122.0
2024-07-29 12:25:00,117.61,117.63,117.42,117.43,8034.0,113.5933,113.6126,113.4097,113.4194,8034.0
2024-07-29 12:30:00,117.42,117.55,117.24,117.44,7911.0,113.4097,113.5353,113.2359,113.4291,7911.0
2024-07-29 12:35:00,117.4,117.5,117.31,117.32,7562.0,113.3904,113.487,113.3035,113.3132,7562.0
2024-07-29 12:40:00,117.38,117.52,117.32,117.39,9152.0,113.3711,113.5063,113.3132,113.3808,9152.0
2024-07-29 12:45:00,117.39,117.59,117.36,117.54,7634.0,113.3808,113.5739,113.3518,113.5256,7634.0
2024-07-29 12:50:00,117.53,117.56,117.38,117.45,5501.0,113.516,113.545,113.3711,113.4387,5501.0
2024-07-29 12:55:00,117.44,117.5,117.31,117.31,6276.0,113.4291,113.487,113.3035,113.3035,6276.0
2024-07-29 13:00:00,117.27,117.63,117.27,117.54,6539.0,113.2649,113.6126,113.2649,113.5256,6539.0
2024-07-29 13:05:00,117.5,117.69,117.44,117.67,9168.0,113.487,113.6705,113.4291,113.6512,9168.0
2024-07-29 13:10:00,117.67,117.91,117.67,117.81,6642.0,113.6512,113.883,113.6512,113.7864,6642.0
2024-07-29 13:15:00,117.84,117.99,117.56,117.86,5805.0,113.8154,113.9603,113.545,113.8347,5805.0
2024-07-29 13:20:00,117.88,117.92,117.76,117.85,8131.0,113.854,113.8927,113.7381,113.8251,8131.0
2024-07-29 13:25:00,117.81,117.88,117.34,117.34,5824.0,113.7864,113.854,113.3325,113.3325,5824.0
2024-07-29 13:30:00,117.26,117.49,117.2,117.45,7635.0,113.2552,113.4774,113.1973,113.4387,7635.0
2024-07-29 13:35:00,117.41,117.59,117.34,117.54,11024.0,113.4001,113.5739,113.3325,113.5256,11024.0
2024-07-29 13:40:00,117.6,117.65,117.49,117.49,5681.0,113.5836,113.6319,113.4774,113.4774,5681.0
2024-07-29 13:45:00,117.54,117.54,117.34,117.36,3011.0,113.5256,113.5256,113.3325,113.3518,3011.0
2024-07-29 13:50:00,117.32,117.33,117.18,117.23,3540.0,113.3132,113.3228,113.1779,113.2262,3540.0
2024-07-29 13:55:00,117.25,117.3,117.23,117.27,3060.0,113.2456,113.2938,113.2262,113.2649,3060.0
2024-07-29 14:00:00,117.22,117.24,117.02,117.06,4046.0,113.2166,113.2359,113.0234,113.062,4046.0
2024-07-29 14:05:00,117.11,117.16,116.97,117.09,5429.0,113.1103,113.1586,112.9751,113.091,5429.0
2024-07-29 14:10:00,117.09,117.13,117.04,117.13,1400.0,113.091,113.1297,113.0427,113.1297,1400.0
2024-07-29 14:15:00,117.05,117.06,116.86,116.96,4268.0,113.0524,113.062,112.8689,112.9655,4268.0
2024-07-29 14:20:00,116.97,117.18,116.96,117.05,8992.0,112.9751,113.1779,112.9655,113.0524,8992.0
2024-07-29 14:25:00,117.06,117.07,116.94,117.06,3477.0,113.062,113.0717,112.9461,113.062,3477.0
2024-07-29 14:30:00,117.03,117.29,116.97,117.29,10966.0,113.0331,113.2842,112.9751,113.2842,10966.0
2024-07-29 14:35:00,117.24,117.33,117.08,117.11,6383.0,113.2359,113.3228,113.0814,113.1103,6383.0
2024-07-29 14:40:00,117.08,117.25,117.08,117.2,6698.0,113.0814,113.2456,113.0814,113.1973,6698.0
2024-07-29 14:45:00,117.25,117.26,117.04,117.09,10037.0,113.2456,113.2552,113.0427,113.091,10037.0
2024-07-29 14:50:00,117.06,117.17,117.06,117.14,8397.0,113.062,113.1683,113.062,113.1393,8397.0
2024-07-29 14:55:00,117.15,117.41,117.13,117.28,7751.0,113.149,113.4001,113.1297,113.2745,7751.0
2024-07-29 15:00:00,117.23,117.41,117.01,117.36,7097.0,113.2262,113.4001,113.0137,113.3518,7097.0
2024-07-29 15:05:00,117.33,117.51,117.33,117.37,7929.0,113.3228,113.4967,113.3228,113.3615,7929.0
2024-07-29 15:10:00,117.39,117.48,117.39,117.46,7936.0,113.3808,113.4677,113.3808,113.4484,7936.0
2024-07-29 15:15:00,117.48,117.48,117.2,117.23,35377.0,113.4677,113.4677,113.1973,113.2262,35377.0
2024-07-29 15:20:00,117.25,117.3,117.1,117.22,27494.0,113.2456,113.2938,113.1007,113.2166,27494.0
2024-07-29 15:25:00,117.22,117.48,117.11,117.39,17976.0,113.2166,113.4677,113.1103,113.3808,17976.0
2024-07-29 15:30:00,117.46,117.5,117.2,117.45,14661.0,113.4484,113.487,113.1973,113.4387,14661.0
2024-07-29 15:35:00,117.44,117.64,117.43,117.56,17641.0,113.4291,113.6222,113.4194,113.545,17641.0
2024-07-29 15:40:00,117.56,117.59,117.39,117.54,18141.0,113.545,113.5739,113.3808,113.5256,18141.0
2024-07-29 15:45:00,117.54,117.74,117.44,117.45,24152.0,113.5256,113.7188,113.4291,113.4387,24152.0
2024-07-29 15:50:00,117.41,117.91,117.39,117.54,82377.0,113.4001,113.883,113.3808,113.5256,82377.0
2024-07-29 15:55:00,117.54,117.77,117.28,117.39,180793.0,113.5256,113.7478,113.2745,113.3808,180793.0
2024-07-30 09:30:00,117.53,118.28,117.49,117.51,29901.0,113.516,114.2404,113.4774,113.4967,29901.0
2024-07-30 09:35:00,117.42,118.06,117.25,117.64,19521.0,113.4097,114.0279,113.2456,113.6222,19521.0
2024-07-30 09:40:00,117.66,117.82,117.23,117.32,16765.0,113.6415,113.7961,113.2262,113.3132,16765.0
2024-07-30 09:45:00,117.29,118.01,117.12,117.92,18866.0,113.2842,113.9796,113.12,113.8927,18866.0
2024-07-30 09:50:00,117.88,118.15,117.58,118.15,25338.0,113.854,114.1148,113.5643,114.1148,25338.0
2024-07-30 09:55:00,118.07,118.16,117.84,118.11,21390.0,114.0375,114.1245,113.8154,114.0762,21390.0
2024-07-30 10:00:00,118.0,118.43,117.84,118.31,66404.0,113.9699,114.3853,113.8154,114.2694,66404.0
2024-07-30 10:05:00,118.27,118.72,118.24,118.69,24220.0,114.2307,114.6653,114.2017,114.6364,24220.0
2024-07-30 10:10:00,118.69,118.78,118.28,118.75,49653.0,114.6364,114.7233,114.2404,114.6943,49653.0
2024-07-30 10:15:00,118.79,119.21,118.58,118.59,76315.0,114.733,115.1386,114.5301,114.5398,76315.0
2024-07-30 10:20:00,118.59,118.69,118.37,118.59,39984.0,114.5398,114.6364,114.3273,114.5398,39984.0
2024-07-30 10:25:00,118.59,118.59,118.08,118.27,46003.0,114.5398,114.5398,114.0472,114.2307,46003.0
2024-07-30 10:30:00,118.28,118.48,118.03,118.13,34073.0,114.2404,114.4335,113.9989,114.0955,34073.0
2024-07-30 10:35:00,118.13,118.75,118.03,118.7,20713.0,114.0955,114.6943,113.9989,114.646,20713.0
2024-07-30 10:40:00,118.72,118.9,118.46,118.87,25052.0,114.6653,114.8392,114.4142,114.8102,25052.0
2024-07-30 10:45:00,118.87,118.92,118.61,118.66,17754.0,114.8102,114.8585,114.5591,114.6074,17754.0
2024-07-30 10:50:00,118.71,118.9,118.6,118.74,18156.0,114.6557,114.8392,114.5494,114.6847,18156.0
2024-07-30 10:55:00,118.77,118.82,118.47,118.48,25052.0,114.7136,114.7619,114.4239,114.4335,25052.0
2024-07-30 11:00:00,118.51,118.53,117.99,118.01,33185.0,114.4625,114.4818,113.9603,113.9796,33185.0
2024-07-30 11:05:00,118.01,118.16,117.85,118.16,28872.0,113.9796,114.1245,113.8251,114.1245,28872.0
2024-07-30 11:10:00,118.12,118.78,118.08,118.73,33575.0,114.0858,114.7233,114.0472,114.675,33575.0
2024-07-30 11:15:00,118.79,119.04,118.69,119.04,22300.0,114.733,114.9744,114.6364,114.9744,22300.0
2024-07-30 11:20:00,119.04,119.13,118.87,118.97,38079.0,114.9744,115.0613,114.8102,114.9068,38079.0
2024-07-30 11:25:00,118.85,119.0,118.58,118.7,62158.0,114.7909,114.9358,114.5301,114.646,62158.0
2024-07-30 11:30:00,118.67,118.83,118.63,118.78,35118.0,114.6171,114.7716,114.5784,114.7233,35118.0
2024-07-30 11:35:00,118.74,118.85,118.4,118.4,41582.0,114.6847,114.7909,114.3563,114.3563,41582.0
2024-07-30 11:40:00,118.41,118.41,118.02,118.27,26636.0,114.3659,114.3659,113.9893,114.2307,26636.0
2024-07-30 11:45:00,118.3,118.46,118.18,118.23,34932.0,114.2597,114.4142,114.1438,114.1921,34932.0
2024-07-30 11:50:00,118.24,118.44,118.03,118.44,20509.0,114.2017,114.3949,113.9989,114.3949,20509.0
2024-07-30 11:55:00,118.44,118.51,118.3,118.46,16438.0,114.3949,114.4625,114.2597,114.4142,16438.0
2024-07-30 12:00:00,118.41,118.55,118.27,118.36,36894.0,114.3659,114.5012,114.2307,114.3176,36894.0
2024-07-30 12:05:00,118.31,118.9,118.24,118.82,20631.0,114.2694,114.8392,114.2017,114.7619,20631.0
2024-07-30 12:10:00,118.79,118.98,118.6,118.83,23373.0,114.733,114.9165,114.5494,114.7716,23373.0
2024-07-30 12:15:00,118.8,119.09,118.8,119.06,12517.0,114.7426,115.0227,114.7426,114.9937,12517.0
2024-07-30 12:20:00,119.04,119.12,118.59,118.66,37036.0,114.9744,115.0517,114.5398,114.6074,37036.0
2024-07-30 12:25:00,118.7,118.86,118.44,118.84,42713.0,114.646,114.8006,114.3949,114.7812,42713.0
2024-07-30 12:30:00,118.84,118.95,118.74,118.78,19818.0,114.7812,114.8875,114.6847,114.7233,19818.0
2024-07-30 12:35:00,118.85,119.23,118.85,119.23,16998.0,114.7909,115.1579,114.7909,115.1579,16998.0
2024-07-30 12:40:00,119.23,119.28,118.93,118.95,16582.0,115.1579,115.2062,114.8682,114.8875,16582.0
2024-07-30 12:45:00,119.0,119.15,118.86,118.96,16796.0,114.9358,115.0807,114.8006,114.8972,16796.0
2024-07-30 12:50:00,118.9,118.9,118.25,118.25,27963.0,114.8392,114.8392,114.2114,114.2114,27963.0
2024-07-30 12:55:00,118.38,118.43,117.79,117.88,23848.0,114.337,114.3853,113.7671,113.854,23848.0
2024-07-30 13:00:00,117.95,117.99,117.67,117.87,24152.0,113.9216,113.9603,113.6512,113.8444,24152.0
2024-07-30 13:05:00,117.82,118.27,117.7,118.22,16635.0,113.7961,114.2307,113.6802,114.1824,16635.0
2024-07-30 13:10:00,118.31,118.55,118.26,118.55,19177.0,114.2694,114.5012,114.2211,114.5012,19177.0
2024-07-30 13:15:00,118.55,118.79,118.35,118.79,24106.0,114.5012,114.733,114.308,114.733,24106.0
2024-07-30 13:20:00,118.77,119.17,118.77,119.04,14457.0,114.7136,115.1,114.7136,114.9744,14457.0
2024-07-30 13:25:00,119.04,119.06,118.64,118.78,22948.0,114.9744,114.9937,114.5881,114.7233,22948.0
2024-07-30 13:30:00,118.78,118.84,118.61,118.77,22675.0,114.7233,114.7812,114.5591,114.7136,22675.0
2024-07-30 13:35:00,118.76,119.5,118.75,119.34,20976.0,114.704,115.4187,114.6943,115.2642,20976.0
2024-07-30 13:40:00,119.33,119.54,119.18,119.54,17271.0,115.2545,115.4573,115.1096,115.4573,17271.0
2024-07-30 13:45:00,119.52,119.64,119.32,119.5,12943.0,115.438,115.5539,115.2449,115.4187,12943.0
2024-07-30 13:50:00,119.52,119.52,119.05,119.16,20921.0,115.438,115.438,114.9841,115.0903,20921.0
2024-07-30 13:55:00,119.11,119.19,119.02,119.06,10746.0,115.042,115.1193,114.9551,114.9937,10746.0
2024-07-30 14:00:00,119.09,119.34,119.03,119.03,16122.0,115.0227,115.2642,114.9648,114.9648,16122.0
2024-07-30 14:05:00,119.1,119.28,119.09,119.13,12679.0,115.0324,115.2062,115.0227,115.0613,12679.0
2024-07-30 14:10:00,119.18,119.27,119.1,119.16,13304.0,115.1096,115.1966,115.0324,115.0903,13304.0
2024-07-30 14:15:00,119.19,119.56,119.18,119.51,11996.0,115.1193,115.4767,115.1096,115.4284,11996.0
2024-07-30 14:20:00,119.48,119.7,119.46,119.69,20282.0,115.3994,115.6119,115.3801,115.6022,20282.0
2024-07-30 14:25:00,119.6,119.69,119.13,119.52,25080.0,115.5153,115.6022,115.0613,115.438,25080.0
2024-07-30 14:30:00,119.52,119.6,119.33,119.48,24814.0,115.438,115.5153,115.2545,115.3994,24814.0
2024-07-30 14:35:00,119.56,119.97,119.56,119.97,23531.0,115.4767,115.8727,115.4767,115.8727,23531.0
2024-07-30 14:40:00,119.89,120.07,119.75,119.77,44000.0,115.7954,115.9692,115.6602,115.6795,44000.0
2024-07-30 14:45:00,119.74,119.77,119.21,119.32,17622.0,115.6505,115.6795,115.1386,115.2449,17622.0
2024-07-30 14:50:00,119.33,119.62,119.17,119.51,18890.0,115.2545,115.5346,115.1,115.4284,18890.0
2024-07-30 14:55:00,119.55,119.55,119.19,119.36,17461.0,115.467,115.467,115.1193,115.2835,17461.0
2024-07-30 15:00:00,119.31,119.31,118.98,119.09,15297.0,115.2352,115.2352,114.9165,115.0227,15297.0
2024-07-30 15:05:00,119.14,119.21,119.01,119.03,13740.0,115.071,115.1386,114.9454,114.9648,13740.0
2024-07-30 15:10:00,118.99,119.03,118.67,118.8,22198.0,114.9261,114.9648,114.6171,114.7426,22198.0
2024-07-30 15:15:00,118.74,118.83,118.65,118.73,19760.0,114.6847,114.7716,114.5977,114.675,19760.0
2024-07-30 15:20:00,118.78,118.84,118.62,118.74,22984.0,114.7233,114.7812,114.5688,114.6847,22984.0
2024-07-30 15:25:00,118.73,118.74,118.36,118.41,22229.0,114.675,114.6847,114.3176,114.3659,22229.0
2024-07-30 15:30:00,118.43,118.56,117.79,117.79,34320.0,114.3853,114.5108,113.7671,113.7671,34320.0
2024-07-30 15:35:00,117.79,118.08,117.69,117.71,27204.0,113.7671,114.0472,113.6705,113.6898,27204.0
2024-07-30 15:40:00,117.76,117.83,117.4,117.83,32239.0,113.7381,113.8057,113.3904,113.8057,32239.0
2024-07-30 15:45:00,117.83,118.79,117.5,118.67,69762.0,113.8057,114.733,113.487,114.6171,69762.0
2024-07-30 15:50:00,118.67,118.78,118.12,118.39,104012.0,114.6171,114.7233,114.0858,114.3466,104012.0
2024-07-30 15:55:00,118.33,118.88,117.52,117.79,291144.0,114.2887,114.8199,113.5063,113.7671,291144.0
2024-07-31 09:30:00,111.95,113.13,108.31,108.34,202127.0,108.1266,109.2663,104.6109,104.6399,202127.0
2024-07-31 09:35:00,108.34,110.62,108.29,109.08,130065.0,104.6399,106.842,104.5916,105.3546,130065.0
2024-07-31 09:40:00,109.06,110.6,108.75,108.75,76157.0,105.3353,106.8227,105.0359,105.0359,76157.0
2024-07-31 09:45:00,108.75,109.47,108.51,109.2,100160.0,105.0359,105.7313,104.8041,105.4705,100160.0
2024-07-31 09:50:00,109.23,109.25,108.24,108.48,68590.0,105.4995,105.5188,104.5433,104.7751,68590.0
2024-07-31 09:55:00,108.53,109.22,107.7,108.83,70428.0,104.8234,105.4898,104.0217,105.1131,70428.0
2024-07-31 10:00:00,108.83,109.55,108.27,108.73,77792.0,105.1131,105.8085,104.5722,105.0165,77792.0
2024-07-31 10:05:00,108.66,110.14,108.66,110.11,221963.0,104.9489,106.3784,104.9489,106.3494,221963.0
2024-07-31 10:10:00,110.03,110.23,108.91,108.92,58928.0,106.2721,106.4653,105.1904,105.2,58928.0
2024-07-31 10:15:00,109.02,109.16,108.0,108.63,48542.0,105.2966,105.4319,104.3115,104.92,48542.0
2024-07-31 10:20:00,108.52,108.52,107.53,107.98,84034.0,104.8137,104.8137,103.8575,104.2922,84034.0
2024-07-31 10:25:00,108.32,109.11,108.0,108.99,54824.0,104.6205,105.3836,104.3115,105.2677,54824.0
2024-07-31 10:30:00,108.99,109.54,108.85,109.23,41833.0,105.2677,105.7989,105.1324,105.4995,41833.0
2024-07-31 10:35:00,109.24,109.71,109.17,109.54,43445.0,105.5091,105.9631,105.4415,105.7989,43445.0
2024-07-31 10:40:00,109.5,109.51,108.5,108.9,46053.0,105.7602,105.7699,104.7944,105.1807,46053.0
2024-07-31 10:45:00,108.98,109.39,108.74,108.83,27389.0,105.258,105.654,105.0262,105.1131,27389.0
2024-07-31 10:50:00,108.73,109.07,108.58,108.77,28390.0,105.0165,105.3449,104.8717,105.0552,28390.0
2024-07-31 10:55:00,108.82,109.34,108.81,109.13,52982.0,105.1035,105.6057,105.0938,105.4029,52982.0
2024-07-31 11:00:00,109.05,109.59,109.04,109.57,41106.0,105.3256,105.8472,105.3159,105.8278,41106.0
2024-07-31 11:05:00,109.62,109.76,109.31,109.4,21760.0,105.8761,106.0114,105.5767,105.6637,21760.0
2024-07-31 11:10:00,109.32,109.56,109.05,109.22,28663.0,105.5864,105.8182,105.3256,105.4898,28663.0
2024-07-31 11:15:00,109.27,109.34,109.06,109.13,19082.0,105.5381,105.6057,105.3353,105.4029,19082.0
2024-07-31 11:20:00,109.2,109.46,108.95,109.4,37477.0,105.4705,105.7216,105.229,105.6637,37477.0
2024-07-31 11:25:00,109.4,109.6,109.0,109.0,25995.0,105.6637,105.8568,105.2773,105.2773,25995.0
2024-07-31 11:30:00,108.98,109.53,108.98,109.51,37830.0,105.258,105.7892,105.258,105.7699,37830.0
2024-07-31 11:35:00,109.52,109.69,109.22,109.69,20606.0,105.7796,105.9437,105.4898,105.9437,20606.0
2024-07-31 11:40:00,109.62,110.08,109.55,109.96,35783.0,105.8761,106.3204,105.8085,106.2045,35783.0
2024-07-31 11:45:00,110.05,110.28,109.9,110.25,97470.0,106.2915,106.5136,106.1466,106.4846,97470.0
2024-07-31 11:50:00,110.28,110.31,109.52,109.63,25956.0,106.5136,106.5426,105.7796,105.8858,25956.0
2024-07-31 11:55:00,109.68,110.19,109.66,110.06,16858.0,105.9341,106.4267,105.9148,106.3011,16858.0
2024-07-31 12:00:00,110.19,110.29,109.93,110.05,22137.0,106.4267,106.5233,106.1756,106.2915,22137.0
2024-07-31 12:05:00,110.05,110.41,109.99,110.2,21440.0,106.2915,106.6392,106.2335,106.4363,21440.0
2024-07-31 12:10:00,110.23,110.3,110.15,110.23,21703.0,106.4653,106.5329,106.388,106.4653,21703.0
2024-07-31 12:15:00,110.18,110.58,110.08,110.42,64596.0,106.417,106.8034,106.3204,106.6488,64596.0
2024-07-31 12:20:00,110.43,110.72,110.38,110.7,15737.0,106.6585,106.9386,106.6102,106.9193,15737.0
2024-07-31 12:25:00,110.67,110.84,110.51,110.75,14924.0,106.8903,107.0545,106.7357,106.9675,14924.0
2024-07-31 12:30:00,110.82,111.49,110.66,111.38,26044.0,107.0352,107.6823,106.8806,107.576,26044.0
2024-07-31 12:35:00,111.42,111.68,111.34,111.52,18950.0,107.6147,107.8658,107.5374,107.7112,18950.0
2024-07-31 12:40:00,111.57,111.87,111.53,111.62,15595.0,107.7595,108.0493,107.7209,107.8078,15595.0
2024-07-31 12:45:00,111.67,111.69,111.47,111.69,16629.0,107.8561,107.8754,107.663,107.8754,16629.0
2024-07-31 12:50:00,111.65,111.79,111.08,111.32,13549.0,107.8368,107.972,107.2863,107.5181,13549.0
2024-07-31 12:55:00,111.38,111.88,111.33,111.73,22856.0,107.576,108.059,107.5277,107.9141,22856.0
2024-07-31 13:00:00,111.78,112.04,111.72,111.97,17623.0,107.9624,108.2135,107.9044,108.1459,17623.0
2024-07-31 13:05:00,111.89,111.97,111.67,111.67,10604.0,108.0686,108.1459,107.8561,107.8561,10604.0
2024-07-31 13:10:00,111.69,112.13,111.67,111.81,17417.0,107.8754,108.3004,107.8561,107.9913,17417.0
2024-07-31 13:15:00,111.81,111.99,111.74,111.74,9499.0,107.9913,108.1652,107.9237,107.9237,9499.0
2024-07-31 13:20:00,111.76,111.79,111.34,111.4,11748.0,107.9431,107.972,107.5374,107.5953,11748.0
2024-07-31 13:25:00,111.4,111.57,111.13,111.31,13591.0,107.5953,107.7595,107.3346,107.5084,13591.0
2024-07-31 13:30:00,111.29,111.29,110.86,110.95,11641.0,107.4891,107.4891,107.0738,107.1607,11641.0
2024-07-31 13:35:00,110.95,111.19,110.81,110.81,8704.0,107.1607,107.3925,107.0255,107.0255,8704.0
2024-07-31 13:40:00,110.87,111.33,110.79,111.24,18337.0,107.0834,107.5277,107.0062,107.4408,18337.0
2024-07-31 13:45:00,111.32,111.53,111.25,111.43,17964.0,107.5181,107.7209,107.4505,107.6243,17964.0
2024-07-31 13:50:00,111.49,111.67,111.41,111.62,27051.0,107.6823,107.8561,107.605,107.8078,27051.0
2024-07-31 13:55:00,111.62,111.81,111.39,111.41,12578.0,107.8078,107.9913,107.5857,107.605,12578.0
2024-07-31 14:00:00,111.53,112.12,111.35,112.12,13563.0,107.7209,108.2908,107.5471,108.2908,13563.0
2024-07-31 14:05:00,112.12,112.87,112.12,112.74,20120.0,108.2908,109.0151,108.2908,108.8896,20120.0
2024-07-31 14:10:00,112.7,113.19,112.69,113.09,16144.0,108.8509,109.3242,108.8413,109.2276,16144.0
2024-07-31 14:15:00,113.27,113.56,113.11,113.25,23774.0,109.4015,109.6816,109.2469,109.3822,23774.0
2024-07-31 14:20:00,113.25,113.3,112.91,113.3,29350.0,109.3822,109.4305,109.0538,109.4305,29350.0
2024-07-31 14:25:00,113.29,113.45,113.14,113.15,19851.0,109.4208,109.5753,109.2759,109.2856,19851.0
2024-07-31 14:30:00,113.16,113.45,113.07,113.13,23758.0,109.2952,109.5753,109.2083,109.2663,23758.0
2024-07-31 14:35:00,113.16,113.3,112.76,113.28,31301.0,109.2952,109.4305,108.9089,109.4111,31301.0
2024-07-31 14:40:00,113.29,113.84,113.24,113.83,27004.0,109.4208,109.952,109.3725,109.9424,27004.0
2024-07-31 14:45:00,113.77,113.9,113.6,113.9,18349.0,109.8844,110.01,109.7202,110.01,18349.0
2024-07-31 14:50:00,113.92,114.16,113.83,113.84,31462.0,110.0293,110.2611,109.9424,109.952,31462.0
2024-07-31 14:55:00,113.76,113.93,113.58,113.77,21532.0,109.8747,110.0389,109.7009,109.8844,21532.0
2024-07-31 15:00:00,113.78,113.82,112.7,112.7,46199.0,109.8941,109.9327,108.8509,108.8509,46199.0
2024-07-31 15:05:00,112.71,113.07,112.57,112.9,52504.0,108.8606,109.2083,108.7254,109.0441,52504.0
2024-07-31 15:10:00,112.9,113.56,112.88,113.55,34260.0,109.0441,109.6816,109.0248,109.6719,34260.0
2024-07-31 15:15:00,113.51,113.54,112.86,112.88,52940.0,109.6333,109.6623,109.0055,109.0248,52940.0
2024-07-31 15:20:00,112.92,113.46,112.86,113.12,41523.0,109.0634,109.585,109.0055,109.2566,41523.0
2024-07-31 15:25:00,113.11,113.25,112.81,112.9,26293.0,109.2469,109.3822,108.9572,109.0441,26293.0
2024-07-31 15:30:00,112.95,113.08,112.57,112.57,103321.0,109.0924,109.218,108.7254,108.7254,103321.0
2024-07-31 15:35:00,112.57,112.99,112.51,112.71,67243.0,108.7254,109.131,108.6674,108.8606,67243.0
2024-07-31 15:40:00,112.67,113.15,112.65,113.09,88345.0,108.822,109.2856,108.8027,109.2276,88345.0
2024-07-31 15:45:00,113.04,113.3,112.83,112.93,75700.0,109.1793,109.4305,108.9765,109.0731,75700.0
2024-07-31 15:50:00,112.9,113.27,112.09,112.57,150761.0,109.0441,109.4015,108.2618,108.7254,150761.0
2024-07-31 15:55:00,112.67,113.82,112.66,113.66,474418.0,108.822,109.9327,108.8123,109.7782,474418.0
2024-08-01 09:30:00,112.41,113.5,112.0,112.6,46381.0,108.5709,109.6236,108.1749,108.7544,46381.0
2024-08-01 09:35:00,112.32,112.79,111.83,112.4,5707.0,108.4839,108.9379,108.0107,108.5612,5707.0
2024-08-01 09:40:00,112.21,112.64,112.11,112.34,4560.0,108.3777,108.793,108.2811,108.5032,4560.0
2024-08-01 09:45:00,112.07,112.17,111.68,111.9,15480.0,108.2425,108.3391,107.8658,108.0783,15480.0
2024-08-01 09:50:00,111.8,111.88,111.48,111.64,8616.0,107.9817,108.059,107.6726,107.8272,8616.0
2024-08-01 09:55:00,111.61,111.88,111.61,111.79,9323.0,107.7982,108.059,107.7982,107.972,9323.0
2024-08-01 10:00:00,111.64,112.71,111.52,112.16,18688.0,107.8272,108.8606,107.7112,108.3294,18688.0
2024-08-01 10:05:00,112.16,112.16,111.17,111.21,30405.0,108.3294,108.3294,107.3732,107.4118,30405.0
2024-08-01 10:10:00,111.26,111.4,111.06,111.28,26782.0,107.4601,107.5953,107.267,107.4794,26782.0
2024-08-01 10:15:00,111.24,111.36,111.04,111.3,32758.0,107.4408,107.5567,107.2476,107.4988,32758.0
2024-08-01 10:20:00,111.27,111.7,110.89,111.53,21770.0,107.4698,107.8851,107.1028,107.7209,21770.0
2024-08-01 10:25:00,111.61,111.61,110.97,111.01,6332.0,107.7982,107.7982,107.18,107.2187,6332.0
2024-08-01 10:30:00,110.89,111.17,110.82,111.17,15463.0,107.1028,107.3732,107.0352,107.3732,15463.0
2024-08-01 10:35:00,111.12,111.12,110.48,110.69,9741.0,107.3249,107.3249,106.7068,106.9096,9741.0
2024-08-01 10:40:00,110.67,110.76,110.55,110.6,12392.0,106.8903,106.9772,106.7744,106.8227,12392.0
2024-08-01 10:45:00,110.6,110.67,110.2,110.39,20579.0,106.8227,106.8903,106.4363,106.6198,20579.0
2024-08-01 10:50:00,110.41,110.7,110.34,110.58,26488.0,106.6392,106.9193,106.5716,106.8034,26488.0
2024-08-01 10:55:00,110.48,110.88,110.48,110.68,8005.0,106.7068,107.0931,106.7068,106.8999,8005.0
2024-08-01 11:00:00,110.75,110.92,110.51,110.6,16244.0,106.9675,107.1317,106.7357,106.8227,16244.0
2024-08-01 11:05:00,110.59,110.67,110.16,110.21,22401.0,106.813,106.8903,106.3977,106.446,22401.0
2024-08-01 11:10:00,110.19,110.47,109.97,109.97,27539.0,106.4267,106.6971,106.2142,106.2142,27539.0
2024-08-01 11:15:00,109.93,110.51,109.92,110.42,41204.0,106.1756,106.7357,106.1659,106.6488,41204.0
2024-08-01 11:20:00,110.42,110.43,110.05,110.32,13846.0,106.6488,106.6585,106.2915,106.5522,13846.0
2024-08-01 11:25:00,110.36,110.59,110.32,110.39,12309.0,106.5909,106.813,106.5522,106.6198,12309.0
2024-08-01 11:30:00,110.41,110.51,110.28,110.46,4846.0,106.6392,106.7357,106.5136,106.6875,4846.0
2024-08-01 11:35:00,110.43,110.45,109.96,110.05,8143.0,106.6585,106.6778,106.2045,106.2915,8143.0
2024-08-01 11:40:00,110.03,110.07,109.67,109.67,24251.0,106.2721,106.3108,105.9244,105.9244,24251.0
2024-08-01 11:45:00,109.61,109.74,109.41,109.46,10803.0,105.8665,105.992,105.6733,105.7216,10803.0
2024-08-01 11:50:00,109.51,109.86,109.4,109.86,16068.0,105.7699,106.1079,105.6637,106.1079,16068.0
2024-08-01 11:55:00,109.85,110.01,109.53,109.57,9465.0,106.0983,106.2528,105.7892,105.8278,9465.0
2024-08-01 12:00:00,109.51,109.95,109.47,109.88,10905.0,105.7699,106.1949,105.7313,106.1273,10905.0
2024-08-01 12:05:00,109.86,109.93,109.51,109.69,9784.0,106.1079,106.1756,105.7699,105.9437,9784.0
2024-08-01 12:10:00,109.78,109.78,109.39,109.57,8006.0,106.0307,106.0307,105.654,105.8278,8006.0
2024-08-01 12:15:00,109.54,110.1,109.54,110.04,10948.0,105.7989,106.3397,105.7989,106.2818,10948.0
2024-08-01 12:20:00,110.12,110.23,110.02,110.18,10631.0,106.3591,106.4653,106.2625,106.417,10631.0
2024-08-01 12:25:00,110.17,110.51,110.14,110.44,8437.0,106.4074,106.7357,106.3784,106.6681,8437.0
2024-08-01 12:30:00,110.45,110.72,110.45,110.53,11426.0,106.6778,106.9386,106.6778,106.7551,11426.0
2024-08-01 12:35:00,110.53,110.79,110.43,110.48,41701.0,106.7551,107.0062,106.6585,106.7068,41701.0
2024-08-01 12:40:00,110.47,110.65,110.3,110.41,10381.0,106.6971,106.871,106.5329,106.6392,10381.0
2024-08-01 12:45:00,110.41,110.51,109.94,110.05,11926.0,106.6392,106.7357,106.1852,106.2915,11926.0
2024-08-01 12:50:00,109.99,110.0,109.83,109.89,5891.0,106.2335,106.2432,106.079,106.1369,5891.0
2024-08-01 12:55:00,110.04,110.11,109.9,109.93,6214.0,106.2818,106.3494,106.1466,106.1756,6214.0
2024-08-01 13:00:00,109.87,110.01,109.75,109.76,3370.0,106.1176,106.2528,106.0017,106.0114,3370.0
2024-08-01 13:05:00,109.75,109.75,109.21,109.29,12771.0,106.0017,106.0017,105.4801,105.5574,12771.0
2024-08-01 13:10:00,109.26,109.26,108.71,108.74,10309.0,105.5284,105.5284,104.9972,105.0262,10309.0
2024-08-01 13:15:00,108.73,109.16,108.7,108.91,12306.0,105.0165,105.4319,104.9876,105.1904,12306.0
2024-08-01 13:20:00,108.91,108.98,108.54,108.54,6130.0,105.1904,105.258,104.833,104.833,6130.0
2024-08-01 13:25:00,108.6,108.76,108.51,108.76,8019.0,104.891,105.0455,104.8041,105.0455,8019.0
2024-08-01 13:30:00,108.7,108.77,108.44,108.52,9470.0,104.9876,105.0552,104.7364,104.8137,9470.0
2024-08-01 13:35:00,108.57,108.65,108.09,108.09,45729.0,104.862,104.9393,104.3984,104.3984,45729.0
2024-08-01 13:40:00,108.15,108.26,107.91,108.0,6615.0,104.4563,104.5626,104.2245,104.3115,6615.0
2024-08-01 13:45:00,107.98,108.07,107.69,107.78,29636.0,104.2922,104.3791,104.0121,104.099,29636.0
2024-08-01 13:50:00,107.84,108.43,107.69,108.43,23765.0,104.1569,104.7268,104.0121,104.7268,23765.0
2024-08-01 13:55:00,108.38,108.65,108.2,108.57,13842.0,104.6785,104.9393,104.5046,104.862,13842.0
2024-08-01 14:00:00,108.57,108.74,108.56,108.64,9258.0,104.862,105.0262,104.8523,104.9296,9258.0
2024-08-01 14:05:00,108.64,108.64,108.29,108.35,7009.0,104.9296,104.9296,104.5916,104.6495,7009.0
2024-08-01 14:10:00,108.29,108.48,108.26,108.35,8304.0,104.5916,104.7751,104.5626,104.6495,8304.0
2024-08-01 14:15:00,108.35,108.35,107.87,107.96,10214.0,104.6495,104.6495,104.1859,104.2728,10214.0
2024-08-01 14:20:00,107.96,108.17,107.93,107.96,15826.0,104.2728,104.4757,104.2439,104.2728,15826.0
2024-08-01 14:25:00,108.0,108.01,107.51,107.51,14443.0,104.3115,104.3211,103.8382,103.8382,14443.0
2024-08-01 14:30:00,107.52,107.61,107.11,107.12,11911.0,103.8479,103.9348,103.4519,103.4615,11911.0
2024-08-01 14:35:00,107.18,107.25,106.94,107.01,26701.0,103.5195,103.5871,103.2877,103.3553,26701.0
2024-08-01 14:40:00,107.01,107.08,106.33,106.33,26856.0,103.3553,103.4229,102.6985,102.6985,26856.0
2024-08-01 14:45:00,106.36,106.76,106.31,106.56,22092.0,102.7275,103.1138,102.6792,102.9206,22092.0
2024-08-01 14:50:00,106.6,106.82,106.39,106.41,12316.0,102.9593,103.1718,102.7565,102.7758,12316.0
2024-08-01 14:55:00,106.48,106.83,106.46,106.68,15005.0,102.8434,103.1814,102.8241,103.0366,15005.0
2024-08-01 15:00:00,106.6,107.11,106.55,107.11,13946.0,102.9593,103.4519,102.911,103.4519,13946.0
2024-08-01 15:05:00,107.06,107.21,106.86,107.21,11373.0,103.4036,103.5484,103.2104,103.5484,11373.0
2024-08-01 15:10:00,107.27,107.7,107.19,107.32,20282.0,103.6064,104.0217,103.5291,103.6547,20282.0
2024-08-01 15:15:00,107.31,107.39,107.0,107.36,14242.0,103.645,103.7223,103.3456,103.6933,14242.0
2024-08-01 15:20:00,107.37,107.52,107.16,107.47,17373.0,103.703,103.8479,103.5002,103.7996,17373.0
2024-08-01 15:25:00,107.5,107.73,107.29,107.73,20851.0,103.8285,104.0507,103.6257,104.0507,20851.0
2024-08-01 15:30:00,107.7,108.08,107.68,107.7,25075.0,104.0217,104.3887,104.0024,104.0217,25075.0
2024-08-01 15:35:00,107.7,107.76,107.45,107.52,26884.0,104.0217,104.0797,103.7803,103.8479,26884.0
2024-08-01 15:40:00,107.52,107.59,107.3,107.47,35014.0,103.8479,103.9155,103.6354,103.7996,35014.0
2024-08-01 15:45:00,107.47,108.2,107.46,108.19,46203.0,103.7996,104.5046,103.7899,104.495,46203.0
2024-08-01 15:50:00,108.15,108.44,107.42,107.58,112048.0,104.4563,104.7364,103.7513,103.9058,112048.0
2024-08-01 15:55:00,107.61,108.13,107.25,108.02,401813.0,103.9348,104.437,103.5871,104.3308,401813.0
2024-08-02 09:30:00,106.52,106.98,104.78,104.82,36045.0,102.882,103.3263,101.2014,101.2401,36045.0
2024-08-02 09:35:00,104.79,105.68,104.61,105.5,26980.0,101.2111,102.0707,101.0372,101.8969,26980.0
2024-08-02 09:40:00,105.68,106.97,105.68,106.48,20878.0,102.0707,103.3166,102.0707,102.8434,20878.0
2024-08-02 09:45:00,106.48,106.69,105.89,106.54,21966.0,102.8434,103.0462,102.2735,102.9013,21966.0
2024-08-02 09:50:00,106.44,106.87,106.44,106.59,8470.0,102.8047,103.2201,102.8047,102.9496,8470.0
2024-08-02 09:55:00,106.57,106.9,106.1,106.17,26510.0,102.9303,103.249,102.4764,102.544,26510.0
2024-08-02 10:00:00,106.1,106.89,105.94,106.23,35245.0,102.4764,103.2394,102.3218,102.6019,35245.0
2024-08-02 10:05:00,106.22,106.23,105.57,105.87,17598.0,102.5923,102.6019,101.9645,102.2542,17598.0
2024-08-02 10:10:00,105.77,106.1,105.0,105.08,18814.0,102.1576,102.4764,101.4139,101.4912,18814.0
2024-08-02 10:15:00,105.0,105.74,105.0,105.38,18430.0,101.4139,102.1287,101.4139,101.7809,18430.0
2024-08-02 10:20:00,105.46,105.52,104.92,104.98,12129.0,101.8582,101.9162,101.3367,101.3946,12129.0
2024-08-02 10:25:00,104.9,105.42,104.87,105.19,8524.0,101.3173,101.8196,101.2884,101.5974,8524.0
2024-08-02 10:30:00,105.17,105.63,104.9,104.93,9354.0,101.5781,102.0224,101.3173,101.3463,9354.0
2024-08-02 10:35:00,104.93,104.93,104.56,104.6,11074.0,101.3463,101.3463,100.989,101.0276,11074.0
2024-08-02 10:40:00,104.62,105.38,104.59,105.08,7936.0,101.0469,101.7809,101.0179,101.4912,7936.0
2024-08-02 10:45:00,105.08,105.51,104.99,105.51,7253.0,101.4912,101.9065,101.4043,101.9065,7253.0
2024-08-02 10:50:00,105.52,105.69,104.78,104.78,12718.0,101.9162,102.0804,101.2014,101.2014,12718.0
2024-08-02 10:55:00,104.88,104.98,104.46,104.55,7911.0,101.298,101.3946,100.8924,100.9793,7911.0
2024-08-02 11:00:00,104.58,104.58,104.32,104.37,4753.0,101.0083,101.0083,100.7572,100.8054,4753.0
2024-08-02 11:05:00,104.39,104.54,104.33,104.5,7206.0,100.8248,100.9696,100.7668,100.931,7206.0
2024-08-02 11:10:00,104.5,105.05,104.5,104.71,6326.0,100.931,101.4622,100.931,101.1338,6326.0
2024-08-02 11:15:00,104.76,104.98,104.76,104.84,4034.0,101.1821,101.3946,101.1821,101.2594,4034.0
2024-08-02 11:20:00,104.87,104.93,104.5,104.9,4662.0,101.2884,101.3463,100.931,101.3173,4662.0
2024-08-02 11:25:00,104.77,105.15,104.7,104.93,7920.0,101.1918,101.5588,101.1242,101.3463,7920.0
2024-08-02 11:30:00,105.04,105.67,105.04,105.6,3670.0,101.4526,102.061,101.4526,101.9934,3670.0
2024-08-02 11:35:00,105.65,106.62,105.53,106.14,12737.0,102.0417,102.9786,101.9258,102.515,12737.0
2024-08-02 11:40:00,106.43,106.67,106.32,106.4,8374.0,102.7951,103.0269,102.6888,102.7661,8374.0
2024-08-02 11:45:00,106.49,106.64,106.02,106.2,27733.0,102.853,102.9979,102.3991,102.5729,27733.0
2024-08-02 11:50:00,106.2,106.2,105.53,105.53,7906.0,102.5729,102.5729,101.9258,101.9258,7906.0
2024-08-02 11:55:00,105.53,105.96,105.53,105.62,10367.0,101.9258,102.3411,101.9258,102.0128,10367.0
2024-08-02 12:00:00,105.61,105.78,105.43,105.72,7071.0,102.0031,102.1673,101.8292,102.1093,7071.0
2024-08-02 12:05:00,105.73,106.08,105.65,105.7,3633.0,102.119,102.457,102.0417,102.09,3633.0
2024-08-02 12:10:00,105.6,105.6,105.18,105.25,3950.0,101.9934,101.9934,101.5878,101.6554,3950.0
2024-08-02 12:15:00,105.25,105.27,105.01,105.16,7606.0,101.6554,101.6747,101.4236,101.5685,7606.0
2024-08-02 12:20:00,105.22,105.61,105.13,105.13,11186.0,101.6264,102.0031,101.5395,101.5395,11186.0
2024-08-02 12:25:00,105.2,105.52,105.15,105.26,3523.0,101.6071,101.9162,101.5588,101.665,3523.0
2024-08-02 12:30:00,105.19,105.46,105.04,105.46,7096.0,101.5974,101.8582,101.4526,101.8582,7096.0
2024-08-02 12:35:00,105.43,105.43,105.15,105.37,5119.0,101.8292,101.8292,101.5588,101.7713,5119.0
2024-08-02 12:40:00,105.42,105.67,105.33,105.52,4913.0,101.8196,102.061,101.7327,101.9162,4913.0
2024-08-02 12:45:00,105.5,105.5,104.89,104.97,7876.0,101.8969,101.8969,101.3077,101.385,7876.0
2024-08-02 12:50:00,104.94,104.94,104.59,104.6,2415.0,101.356,101.356,101.0179,101.0276,2415.0
2024-08-02 12:55:00,104.5,104.71,104.36,104.44,7848.0,100.931,101.1338,100.7958,100.8731,7848.0
2024-08-02 13:00:00,104.41,104.52,104.26,104.37,6660.0,100.8441,100.9503,100.6992,100.8054,6660.0
2024-08-02 13:05:00,104.45,104.86,104.44,104.79,8570.0,100.8827,101.2787,100.8731,101.2111,8570.0
2024-08-02 13:10:00,104.71,104.83,104.63,104.8,4768.0,101.1338,101.2497,101.0566,101.2208,4768.0
2024-08-02 13:15:00,104.74,104.75,104.45,104.55,7352.0,101.1628,101.1725,100.8827,100.9793,7352.0
2024-08-02 13:20:00,104.54,104.56,104.37,104.51,4636.0,100.9696,100.989,100.8054,100.9407,4636.0
2024-08-02 13:25:00,104.52,104.99,104.51,104.67,8280.0,100.9503,101.4043,100.9407,101.0952,8280.0
2024-08-02 13:30:00,104.66,104.78,104.53,104.78,16667.0,101.0855,101.2014,100.96,101.2014,16667.0
2024-08-02 13:35:00,104.79,104.86,104.6,104.66,15517.0,101.2111,101.2787,101.0276,101.0855,15517.0
2024-08-02 13:40:00,104.66,104.82,104.53,104.68,16955.0,101.0855,101.2401,100.96,101.1049,16955.0
2024-08-02 13:45:00,104.61,104.86,104.57,104.58,12044.0,101.0372,101.2787,100.9986,101.0083,12044.0
2024-08-02 13:50:00,104.62,104.89,104.48,104.52,9744.0,101.0469,101.3077,100.9117,100.9503,9744.0
2024-08-02 13:55:00,104.56,104.66,104.51,104.66,5623.0,100.989,101.0855,100.9407,101.0855,5623.0
2024-08-02 14:00:00,104.64,104.85,104.54,104.85,3190.0,101.0662,101.2691,100.9696,101.2691,3190.0
2024-08-02 14:05:00,104.89,104.9,104.67,104.69,11627.0,101.3077,101.3173,101.0952,101.1145,11627.0
2024-08-02 14:10:00,104.59,104.84,104.58,104.84,5536.0,101.0179,101.2594,101.0083,101.2594,5536.0
2024-08-02 14:15:00,104.79,104.8,104.63,104.76,10561.0,101.2111,101.2208,101.0566,101.1821,10561.0
2024-08-02 14:20:00,104.71,105.03,104.68,104.96,15841.0,101.1338,101.4429,101.1049,101.3753,15841.0
2024-08-02 14:25:00,104.96,105.13,104.82,105.13,9728.0,101.3753,101.5395,101.2401,101.5395,9728.0
2024-08-02 14:30:00,105.18,105.34,104.91,104.95,8589.0,101.5878,101.7423,101.327,101.3656,8589.0
2024-08-02 14:35:00,104.81,104.87,104.6,104.69,6510.0,101.2304,101.2884,101.0276,101.1145,6510.0
2024-08-02 14:40:00,104.74,104.75,104.56,104.56,7570.0,101.1628,101.1725,100.989,100.989,7570.0
2024-08-02 14:45:00,104.5,104.92,104.5,104.83,17834.0,100.931,101.3367,100.931,101.2497,17834.0
2024-08-02 14:50:00,104.88,105.07,104.82,105.03,9237.0,101.298,101.4815,101.2401,101.4429,9237.0
2024-08-02 14:55:00,105.03,105.23,104.87,105.02,8275.0,101.4429,101.6361,101.2884,101.4332,8275.0
2024-08-02 15:00:00,105.04,105.27,105.01,105.01,6152.0,101.4526,101.6747,101.4236,101.4236,6152.0
2024-08-02 15:05:00,105.08,105.25,104.85,105.22,17731.0,101.4912,101.6554,101.2691,101.6264,17731.0
2024-08-02 15:10:00,105.17,105.21,104.87,105.17,12309.0,101.5781,101.6168,101.2884,101.5781,12309.0
2024-08-02 15:15:00,105.17,105.3,105.05,105.2,10536.0,101.5781,101.7037,101.4622,101.6071,10536.0
2024-08-02 15:20:00,105.16,105.28,105.07,105.26,12285.0,101.5685,101.6844,101.4815,101.665,12285.0
2024-08-02 15:25:00,105.29,105.49,105.08,105.31,19878.0,101.694,101.8872,101.4912,101.7133,19878.0
2024-08-02 15:30:00,105.34,105.42,105.09,105.12,25462.0,101.7423,101.8196,101.5009,101.5298,25462.0
2024-08-02 15:35:00,105.09,105.16,104.88,104.89,24128.0,101.5009,101.5685,101.298,101.3077,24128.0
2024-08-02 15:40:00,104.85,105.27,104.85,105.27,23754.0,101.2691,101.6747,101.2691,101.6747,23754.0
2024-08-02 15:45:00,105.26,105.35,104.97,105.07,28242.0,101.665,101.752,101.385,101.4815,28242.0
2024-08-02 15:50:00,105.04,105.04,104.44,104.68,115536.0,101.4526,101.4526,100.8731,101.1049,115536.0
2024-08-02 15:55:00,104.63,104.89,104.4,104.72,289890.0,101.0566,101.3077,100.8344,101.1435,289890.0
2024-08-05 09:30:00,100.59,102.15,99.74,101.96,59977.0,97.1545,98.6613,96.3336,98.4778,59977.0
2024-08-05 09:35:00,101.96,103.2,101.57,102.86,38708.0,98.4778,99.6754,98.1011,99.347,38708.0
2024-08-05 09:40:00,102.8,102.8,101.38,101.8,34804.0,99.2891,99.2891,97.9176,98.3232,34804.0
2024-08-05 09:45:00,101.8,103.24,101.71,102.69,17988.0,98.3232,99.714,98.2363,99.1828,17988.0
2024-08-05 09:50:00,102.63,102.88,101.83,101.97,8612.0,99.1249,99.3663,98.3522,98.4874,8612.0
2024-08-05 09:55:00,101.88,101.98,101.5,101.79,14853.0,98.4005,98.4971,98.0335,98.3136,14853.0
2024-08-05 10:00:00,101.58,104.25,101.58,103.25,22193.0,98.1107,100.6895,98.1107,99.7237,22193.0
2024-08-05 10:05:00,103.2,103.39,101.25,101.43,8846.0,99.6754,99.8589,97.792,97.9659,8846.0
2024-08-05 10:10:00,101.16,101.49,100.85,101.48,8151.0,97.7051,98.0238,97.4057,98.0141,8151.0
2024-08-05 10:15:00,101.31,102.0,101.11,101.92,27573.0,97.85,98.5164,97.6568,98.4391,27573.0
2024-08-05 10:20:00,101.79,102.21,101.25,101.49,10355.0,98.3136,98.7192,97.792,98.0238,10355.0
2024-08-05 10:25:00,101.4,101.8,100.78,100.78,8779.0,97.9369,98.3232,97.3381,97.3381,8779.0
2024-08-05 10:30:00,100.97,101.97,100.95,101.97,6712.0,97.5216,98.4874,97.5022,98.4874,6712.0
2024-08-05 10:35:00,101.95,102.14,101.47,101.99,7986.0,98.4681,98.6516,98.0045,98.5067,7986.0
2024-08-05 10:40:00,101.94,101.97,101.2,101.2,9766.0,98.4584,98.4874,97.7437,97.7437,9766.0
2024-08-05 10:45:00,101.33,101.61,101.15,101.32,10641.0,97.8693,98.1397,97.6954,97.8596,10641.0
2024-08-05 10:50:00,101.39,102.09,101.05,102.09,7230.0,97.9272,98.6033,97.5988,98.6033,7230.0
2024-08-05 10:55:00,102.03,102.09,100.85,100.85,6003.0,98.5454,98.6033,97.4057,97.4057,6003.0
2024-08-05 11:00:00,100.9,101.06,100.54,100.89,7408.0,97.454,97.6085,97.1063,97.4443,7408.0
2024-08-05 11:05:00,101.0,101.62,100.89,101.55,8991.0,97.5505,98.1494,97.4443,98.0818,8991.0
2024-08-05 11:10:00,101.51,101.97,101.07,101.33,11244.0,98.0431,98.4874,97.6181,97.8693,11244.0
2024-08-05 11:15:00,101.34,101.57,101.22,101.27,7467.0,97.8789,98.1011,97.763,97.8113,7467.0
2024-08-05 11:20:00,101.38,101.58,101.26,101.58,12227.0,97.9176,98.1107,97.8017,98.1107,12227.0
2024-08-05 11:25:00,101.5,101.5,100.84,100.98,5603.0,98.0335,98.0335,97.396,97.5312,5603.0
2024-08-05 11:30:00,100.86,101.29,100.75,101.14,9355.0,97.4153,97.8306,97.3091,97.6858,9355.0
2024-08-05 11:35:00,101.2,101.91,101.09,101.67,7596.0,97.7437,98.4295,97.6375,98.1977,7596.0
2024-08-05 11:40:00,101.6,101.6,101.23,101.44,38076.0,98.13,98.13,97.7727,97.9755,38076.0
2024-08-05 11:45:00,101.49,101.79,101.46,101.57,24197.0,98.0238,98.3136,97.9948,98.1011,24197.0
2024-08-05 11:50:00,101.53,101.73,101.39,101.44,7009.0,98.0624,98.2556,97.9272,97.9755,7009.0
2024-08-05 11:55:00,101.56,101.74,101.44,101.74,2541.0,98.0914,98.2653,97.9755,98.2653,2541.0
2024-08-05 12:00:00,101.86,102.2,101.57,101.91,6146.0,98.3812,98.7096,98.1011,98.4295,6146.0
2024-08-05 12:05:00,101.91,101.91,101.6,101.7,6627.0,98.4295,98.4295,98.13,98.2266,6627.0
2024-08-05 12:10:00,101.69,102.1,101.67,101.99,5690.0,98.217,98.613,98.1977,98.5067,5690.0
2024-08-05 12:15:00,102.02,102.21,101.95,102.17,7286.0,98.5357,98.7192,98.4681,98.6806,7286.0
2024-08-05 12:20:00,102.17,102.38,101.88,102.38,7123.0,98.6806,98.8834,98.4005,98.8834,7123.0
2024-08-05 12:25:00,102.47,102.77,102.31,102.63,7068.0,98.9703,99.2601,98.8158,99.1249,7068.0
2024-08-05 12:30:00,102.66,102.66,101.85,101.95,10395.0,99.1538,99.1538,98.3715,98.4681,10395.0
2024-08-05 12:35:00,101.95,101.95,101.55,101.6,4920.0,98.4681,98.4681,98.0818,98.13,4920.0
2024-08-05 12:40:00,101.65,101.94,101.45,101.63,6844.0,98.1783,98.4584,97.9852,98.159,6844.0
2024-08-05 12:45:00,101.58,101.59,101.11,101.17,7324.0,98.1107,98.1204,97.6568,97.7147,7324.0
2024-08-05 12:50:00,101.11,101.19,100.9,100.91,11182.0,97.6568,97.7341,97.454,97.4636,11182.0
2024-08-05 12:55:00,100.91,101.06,100.68,100.95,7682.0,97.4636,97.6085,97.2415,97.5022,7682.0
2024-08-05 13:00:00,101.03,101.16,100.73,100.73,4060.0,97.5795,97.7051,97.2898,97.2898,4060.0
2024-08-05 13:05:00,100.79,100.9,100.52,100.65,11717.0,97.3477,97.454,97.0869,97.2125,11717.0
2024-08-05 13:10:00,100.71,100.72,100.37,100.61,11055.0,97.2704,97.2801,96.9421,97.1739,11055.0
2024-08-05 13:15:00,100.6,100.85,100.58,100.62,6100.0,97.1642,97.4057,97.1449,97.1835,6100.0
2024-08-05 13:20:00,100.65,100.86,100.55,100.65,7065.0,97.2125,97.4153,97.1159,97.2125,7065.0
2024-08-05 13:25:00,100.7,100.9,100.54,100.65,8596.0,97.2608,97.454,97.1063,97.2125,8596.0
2024-08-05 13:30:00,100.68,100.95,100.67,100.88,6422.0,97.2415,97.5022,97.2318,97.4346,6422.0
2024-08-05 13:35:00,100.88,100.95,100.77,100.88,10909.0,97.4346,97.5022,97.3284,97.4346,10909.0
2024-08-05 13:40:00,100.85,101.16,100.81,100.92,7898.0,97.4057,97.7051,97.367,97.4733,7898.0
2024-08-05 13:45:00,100.87,100.87,100.6,100.6,3640.0,97.425,97.425,97.1642,97.1642,3640.0
2024-08-05 13:50:00,100.51,100.65,100.42,100.45,10535.0,97.0773,97.2125,96.9903,97.0193,10535.0
2024-08-05 13:55:00,100.46,100.56,100.22,100.3,6995.0,97.029,97.1256,96.7972,96.8744,6995.0
2024-08-05 14:00:00,100.24,100.24,99.79,99.79,13647.0,96.8165,96.8165,96.3819,96.3819,13647.0
2024-08-05 14:05:00,99.81,99.84,99.67,99.78,9735.0,96.4012,96.4302,96.266,96.3722,9735.0
2024-08-05 14:10:00,99.68,99.96,99.61,99.63,10636.0,96.2756,96.5461,96.208,96.2273,10636.0
2024-08-05 14:15:00,99.63,99.9,99.48,99.77,8697.0,96.2273,96.4881,96.0825,96.3625,8697.0
2024-08-05 14:20:00,99.83,99.9,99.69,99.77,6294.0,96.4205,96.4881,96.2853,96.3625,6294.0
2024-08-05 14:25:00,99.81,100.11,99.72,100.11,7491.0,96.4012,96.6909,96.3143,96.6909,7491.0
2024-08-05 14:30:00,99.98,100.1,99.86,99.91,9752.0,96.5654,96.6813,96.4495,96.4978,9752.0
2024-08-05 14:35:00,99.84,100.22,99.78,99.84,5572.0,96.4302,96.7972,96.3722,96.4302,5572.0
2024-08-05 14:40:00,99.81,99.92,99.28,99.33,13449.0,96.4012,96.5074,95.8893,95.9376,13449.0
2024-08-05 14:45:00,99.24,99.32,98.93,99.08,11382.0,95.8506,95.9279,95.5512,95.6961,11382.0
2024-08-05 14:50:00,99.13,99.36,99.04,99.09,13170.0,95.7444,95.9666,95.6575,95.7058,13170.0
2024-08-05 14:55:00,99.08,99.08,98.74,98.84,12327.0,95.6961,95.6961,95.3677,95.4643,12327.0
2024-08-05 15:00:00,98.95,99.5,98.93,99.45,15635.0,95.5706,96.1018,95.5512,96.0535,15635.0
2024-08-05 15:05:00,99.43,99.43,98.71,98.74,17795.0,96.0342,96.0342,95.3388,95.3677,17795.0
2024-08-05 15:10:00,98.69,99.0,98.6,98.6,16799.0,95.3194,95.6188,95.2325,95.2325,16799.0
2024-08-05 15:15:00,98.62,98.83,98.51,98.65,25553.0,95.2518,95.4547,95.1456,95.2808,25553.0
2024-08-05 15:20:00,98.62,99.0,98.61,98.96,16761.0,95.2518,95.6188,95.2422,95.5802,16761.0
2024-08-05 15:25:00,98.98,99.11,98.75,99.06,14320.0,95.5995,95.7251,95.3774,95.6768,14320.0
2024-08-05 15:30:00,99.06,99.2,98.84,99.17,20978.0,95.6768,95.812,95.4643,95.783,20978.0
2024-08-05 15:35:00,99.13,99.5,99.03,99.35,23384.0,95.7444,96.1018,95.6478,95.9569,23384.0
2024-08-05 15:40:00,99.34,99.4,98.81,98.86,27607.0,95.9472,96.0052,95.4353,95.4836,27607.0
2024-08-05 15:45:00,98.82,98.9,98.49,98.67,34108.0,95.445,95.5223,95.1263,95.3001,34108.0
2024-08-05 15:50:00,98.72,99.21,98.59,98.99,57404.0,95.3484,95.8217,95.2228,95.6092,57404.0
2024-08-05 15:55:00,99.01,99.74,99.0,99.7,251184.0,95.6285,96.3336,95.6188,96.2949,251184.0
2024-08-06 09:30:00,100.42,100.63,99.47,99.47,29213.0,96.9903,97.1932,96.0728,96.0728,29213.0
2024-08-06 09:35:00,99.63,100.18,99.44,99.64,7640.0,96.2273,96.7585,96.0438,96.237,7640.0
2024-08-06 09:40:00,99.86,100.08,98.93,99.3,6422.0,96.4495,96.662,95.5512,95.9086,6422.0
2024-08-06 09:45:00,99.11,99.93,98.84,99.43,14632.0,95.7251,96.5171,95.4643,96.0342,14632.0
2024-08-06 09:50:00,99.28,99.5,98.73,99.1,18131.0,95.8893,96.1018,95.3581,95.7154,18131.0
2024-08-06 09:55:00,99.23,99.77,99.16,99.66,10820.0,95.841,96.3625,95.7734,96.2563,10820.0
2024-08-06 10:00:00,99.69,100.15,99.6,100.15,10744.0,96.2853,96.7296,96.1984,96.7296,10744.0
2024-08-06 10:05:00,100.09,100.26,99.4,100.11,17669.0,96.6716,96.8358,96.0052,96.6909,17669.0
2024-08-06 10:10:00,100.08,100.28,99.59,99.76,23932.0,96.662,96.8551,96.1887,96.3529,23932.0
2024-08-06 10:15:00,99.76,99.99,99.45,99.94,9831.0,96.3529,96.575,96.0535,96.5267,9831.0
2024-08-06 10:20:00,99.89,100.02,99.71,99.98,6772.0,96.4784,96.604,96.3046,96.5654,6772.0
2024-08-06 10:25:00,99.91,100.13,99.74,99.84,10172.0,96.4978,96.7103,96.3336,96.4302,10172.0
2024-08-06 10:30:00,99.91,100.12,99.45,100.12,16251.0,96.4978,96.7006,96.0535,96.7006,16251.0
2024-08-06 10:35:00,100.21,100.3,100.04,100.08,6645.0,96.7875,96.8744,96.6233,96.662,6645.0
2024-08-06 10:40:00,100.23,100.35,100.01,100.14,2748.0,96.8068,96.9227,96.5944,96.7199,2748.0
2024-08-06 10:45:00,100.2,101.0,100.18,101.0,34017.0,96.7779,97.5505,96.7585,97.5505,34017.0
2024-08-06 10:50:00,100.85,100.92,100.42,100.5,7640.0,97.4057,97.4733,96.9903,97.0676,7640.0
2024-08-06 10:55:00,100.41,100.47,100.04,100.22,31820.0,96.9807,97.0386,96.6233,96.7972,31820.0
2024-08-06 11:00:00,100.31,100.49,100.15,100.37,8596.0,96.8841,97.058,96.7296,96.9421,8596.0
2024-08-06 11:05:00,100.37,100.6,100.24,100.55,3372.0,96.9421,97.1642,96.8165,97.1159,3372.0
2024-08-06 11:10:00,100.66,100.66,100.19,100.25,6357.0,97.2222,97.2222,96.7682,96.8262,6357.0
2024-08-06 11:15:00,100.33,100.38,100.04,100.12,9222.0,96.9034,96.9517,96.6233,96.7006,9222.0
2024-08-06 11:20:00,100.11,100.46,99.97,100.32,7720.0,96.6909,97.029,96.5557,96.8938,7720.0
2024-08-06 11:25:00,100.26,100.46,100.06,100.06,5541.0,96.8358,97.029,96.6426,96.6426,5541.0
2024-08-06 11:30:00,100.15,100.63,100.07,100.52,7990.0,96.7296,97.1932,96.6523,97.0869,7990.0
2024-08-06 11:35:00,100.43,100.56,100.21,100.25,5655.0,97.0,97.1256,96.7875,96.8262,5655.0
2024-08-06 11:40:00,100.18,100.25,100.08,100.08,2705.0,96.7585,96.8262,96.662,96.662,2705.0
2024-08-06 11:45:00,100.24,100.35,100.0,100.35,6160.0,96.8165,96.9227,96.5847,96.9227,6160.0
2024-08-06 11:50:00,100.38,100.5,100.28,100.29,3980.0,96.9517,97.0676,96.8551,96.8648,3980.0
2024-08-06 11:55:00,100.38,100.39,100.12,100.22,4418.0,96.9517,96.9614,96.7006,96.7972,4418.0
2024-08-06 12:00:00,100.31,100.52,100.31,100.52,6937.0,96.8841,97.0869,96.8841,97.0869,6937.0
2024-08-06 12:05:00,100.38,100.67,100.35,100.57,5008.0,96.9517,97.2318,96.9227,97.1352,5008.0
2024-08-06 12:10:00,100.56,100.68,100.52,100.64,2494.0,97.1256,97.2415,97.0869,97.2028,2494.0
2024-08-06 12:15:00,100.63,100.81,100.63,100.81,6478.0,97.1932,97.367,97.1932,97.367,6478.0
2024-08-06 12:20:00,100.78,100.85,100.49,100.49,3828.0,97.3381,97.4057,97.058,97.058,3828.0
2024-08-06 12:25:00,100.58,100.69,100.44,100.69,1904.0,97.1449,97.2511,97.0097,97.2511,1904.0
2024-08-06 12:30:00,100.75,100.75,100.57,100.72,6989.0,97.3091,97.3091,97.1352,97.2801,6989.0
2024-08-06 12:35:00,100.75,100.75,100.49,100.65,4061.0,97.3091,97.3091,97.058,97.2125,4061.0
2024-08-06 12:40:00,100.69,100.85,100.66,100.66,4181.0,97.2511,97.4057,97.2222,97.2222,4181.0
2024-08-06 12:45:00,100.66,100.82,100.66,100.82,24444.0,97.2222,97.3767,97.2222,97.3767,24444.0
2024-08-06 12:50:00,100.81,101.42,100.81,101.42,4754.0,97.367,97.9562,97.367,97.9562,4754.0
2024-08-06 12:55:00,101.44,101.77,101.44,101.63,5259.0,97.9755,98.2942,97.9755,98.159,5259.0
2024-08-06 13:00:00,101.63,101.94,101.59,101.89,3176.0,98.159,98.4584,98.1204,98.4101,3176.0
2024-08-06 13:05:00,101.92,102.07,101.79,101.89,9558.0,98.4391,98.584,98.3136,98.4101,9558.0
2024-08-06 13:10:00,101.82,101.91,101.71,101.71,5131.0,98.3425,98.4295,98.2363,98.2363,5131.0
2024-08-06 13:15:00,101.75,101.76,101.45,101.45,5379.0,98.2749,98.2846,97.9852,97.9852,5379.0
2024-08-06 13:20:00,101.46,101.72,101.45,101.58,6825.0,97.9948,98.2459,97.9852,98.1107,6825.0
2024-08-06 13:25:00,101.62,101.97,101.61,101.83,9498.0,98.1494,98.4874,98.1397,98.3522,9498.0
2024-08-06 13:30:00,101.84,101.9,101.58,101.58,8820.0,98.3619,98.4198,98.1107,98.1107,8820.0
2024-08-06 13:35:00,101.67,101.74,101.47,101.65,5178.0,98.1977,98.2653,98.0045,98.1783,5178.0
2024-08-06 13:40:00,101.68,101.68,101.4,101.52,8884.0,98.2073,98.2073,97.9369,98.0528,8884.0
2024-08-06 13:45:00,101.46,101.59,101.35,101.49,4298.0,97.9948,98.1204,97.8886,98.0238,4298.0
2024-08-06 13:50:00,101.43,101.54,101.4,101.52,4808.0,97.9659,98.0721,97.9369,98.0528,4808.0
2024-08-06 13:55:00,101.47,101.55,101.29,101.29,6186.0,98.0045,98.0818,97.8306,97.8306,6186.0
2024-08-06 14:00:00,101.24,101.28,101.08,101.08,9112.0,97.7823,97.821,97.6278,97.6278,9112.0
2024-08-06 14:05:00,101.15,101.15,100.83,100.9,23554.0,97.6954,97.6954,97.3863,97.454,23554.0
2024-08-06 14:10:00,100.91,101.02,100.77,100.78,8759.0,97.4636,97.5699,97.3284,97.3381,8759.0
2024-08-06 14:15:00,100.77,101.27,100.77,101.27,7699.0,97.3284,97.8113,97.3284,97.8113,7699.0
2024-08-06 14:20:00,101.2,101.65,101.17,101.57,9783.0,97.7437,98.1783,97.7147,98.1011,9783.0
2024-08-06 14:25:00,101.53,101.79,101.5,101.7,4053.0,98.0624,98.3136,98.0335,98.2266,4053.0
2024-08-06 14:30:00,101.77,101.94,101.58,101.94,12676.0,98.2942,98.4584,98.1107,98.4584,12676.0
2024-08-06 14:35:00,101.98,101.98,101.76,101.78,8514.0,98.4971,98.4971,98.2846,98.3039,8514.0
2024-08-06 14:40:00,101.78,101.88,101.67,101.88,11166.0,98.3039,98.4005,98.1977,98.4005,11166.0
2024-08-06 14:45:00,101.83,101.92,101.67,101.67,15460.0,98.3522,98.4391,98.1977,98.1977,15460.0
2024-08-06 14:50:00,101.73,101.89,101.67,101.75,9287.0,98.2556,98.4101,98.1977,98.2749,9287.0
2024-08-06 14:55:00,101.8,101.8,101.25,101.25,27019.0,98.3232,98.3232,97.792,97.792,27019.0
2024-08-06 15:00:00,101.2,101.2,100.18,100.18,9438.0,97.7437,97.7437,96.7585,96.7585,9438.0
2024-08-06 15:05:00,100.24,100.33,99.72,100.03,27126.0,96.8165,96.9034,96.3143,96.6137,27126.0
2024-08-06 15:10:00,99.99,100.41,99.94,100.28,8460.0,96.575,96.9807,96.5267,96.8551,8460.0
2024-08-06 15:15:00,100.27,100.27,99.95,100.08,9338.0,96.8455,96.8455,96.5364,96.662,9338.0
2024-08-06 15:20:00,100.14,100.64,100.04,100.63,12848.0,96.7199,97.2028,96.6233,97.1932,12848.0
2024-08-06 15:25:00,100.66,100.7,100.2,100.26,12301.0,97.2222,97.2608,96.7779,96.8358,12301.0
2024-08-06 15:30:00,100.25,100.49,100.07,100.36,20311.0,96.8262,97.058,96.6523,96.9324,20311.0
2024-08-06 15:35:00,100.31,100.71,100.27,100.55,19306.0,96.8841,97.2704,96.8455,97.1159,19306.0
2024-08-06 15:40:00,100.55,100.57,100.31,100.39,20622.0,97.1159,97.1352,96.8841,96.9614,20622.0
2024-08-06 15:45:00,100.39,100.46,99.73,99.8,18487.0,96.9614,97.029,96.3239,96.3915,18487.0
2024-08-06 15:50:00,99.73,100.05,99.28,99.33,49290.0,96.3239,96.633,95.8893,95.9376,49290.0
2024-08-06 15:55:00,99.27,99.51,99.1,99.19,117497.0,95.8796,96.1114,95.7154,95.8024,117497.0
2024-08-07 09:30:00,101.78,101.99,101.1,101.19,23379.0,98.3039,98.5067,97.6471,97.7341,23379.0
2024-08-07 09:35:00,101.32,101.5,101.05,101.05,8487.0,97.8596,98.0335,97.5988,97.5988,8487.0
2024-08-07 09:40:00,100.97,101.31,100.73,100.97,19228.0,97.5216,97.85,97.2898,97.5216,19228.0
2024-08-07 09:45:00,100.92,101.72,100.77,101.66,15065.0,97.4733,98.2459,97.3284,98.188,15065.0
2024-08-07 09:50:00,101.63,101.64,101.33,101.33,4008.0,98.159,98.1687,97.8693,97.8693,4008.0
2024-08-07 09:55:00,101.38,101.5,101.18,101.23,3691.0,97.9176,98.0335,97.7244,97.7727,3691.0
2024-08-07 10:00:00,101.5,101.62,101.26,101.45,12511.0,98.0335,98.1494,97.8017,97.9852,12511.0
2024-08-07 10:05:00,101.37,101.54,101.32,101.41,4766.0,97.9079,98.0721,97.8596,97.9465,4766.0
2024-08-07 10:10:00,101.38,101.72,101.14,101.68,17631.0,97.9176,98.2459,97.6858,98.2073,17631.0
2024-08-07 10:15:00,101.7,101.86,101.04,101.22,11533.0,98.2266,98.3812,97.5892,97.763,11533.0
2024-08-07 10:20:00,101.13,101.47,101.13,101.21,2638.0,97.6761,98.0045,97.6761,97.7534,2638.0
2024-08-07 10:25:00,101.21,101.22,100.61,100.7,11394.0,97.7534,97.763,97.1739,97.2608,11394.0
2024-08-07 10:30:00,100.71,101.1,100.64,100.99,5831.0,97.2704,97.6471,97.2028,97.5409,5831.0
2024-08-07 10:35:00,101.02,101.12,100.84,101.0,3101.0,97.5699,97.6664,97.396,97.5505,3101.0
2024-08-07 10:40:00,100.99,101.45,100.83,101.45,6603.0,97.5409,97.9852,97.3863,97.9852,6603.0
2024-08-07 10:45:00,101.45,101.95,101.44,101.65,9406.0,97.9852,98.4681,97.9755,98.1783,9406.0
2024-08-07 10:50:00,101.65,101.85,101.54,101.71,4531.0,98.1783,98.3715,98.0721,98.2363,4531.0
2024-08-07 10:55:00,101.74,102.0,101.74,101.86,8253.0,98.2653,98.5164,98.2653,98.3812,8253.0
2024-08-07 11:00:00,101.93,102.05,101.61,101.95,5642.0,98.4488,98.5647,98.1397,98.4681,5642.0
2024-08-07 11:05:00,101.94,102.44,101.94,102.41,9408.0,98.4584,98.9414,98.4584,98.9124,9408.0
2024-08-07 11:10:00,102.41,102.44,101.78,101.9,11982.0,98.9124,98.9414,98.3039,98.4198,11982.0
2024-08-07 11:15:00,101.92,101.98,101.72,101.96,9871.0,98.4391,98.4971,98.2459,98.4778,9871.0
2024-08-07 11:20:00,101.92,102.0,101.81,101.92,4341.0,98.4391,98.5164,98.3329,98.4391,4341.0
2024-08-07 11:25:00,101.85,101.93,101.75,101.8,4558.0,98.3715,98.4488,98.2749,98.3232,4558.0
2024-08-07 11:30:00,101.92,102.08,101.83,102.08,8941.0,98.4391,98.5937,98.3522,98.5937,8941.0
2024-08-07 11:35:00,102.1,102.14,101.56,101.56,51396.0,98.613,98.6516,98.0914,98.0914,51396.0
2024-08-07 11:40:00,101.52,101.58,101.23,101.23,16254.0,98.0528,98.1107,97.7727,97.7727,16254.0
2024-08-07 11:45:00,101.13,101.13,100.58,100.71,11515.0,97.6761,97.6761,97.1449,97.2704,11515.0
2024-08-07 11:50:00,100.71,100.98,100.69,100.88,4637.0,97.2704,97.5312,97.2511,97.4346,4637.0
2024-08-07 11:55:00,100.85,100.99,100.77,100.88,2814.0,97.4057,97.5409,97.3284,97.4346,2814.0
2024-08-07 12:00:00,100.81,100.81,100.06,100.13,6509.0,97.367,97.367,96.6426,96.7103,6509.0
2024-08-07 12:05:00,100.19,100.45,100.07,100.45,5430.0,96.7682,97.0193,96.6523,97.0193,5430.0
2024-08-07 12:10:00,100.33,100.45,100.21,100.31,3212.0,96.9034,97.0193,96.7875,96.8841,3212.0
2024-08-07 12:15:00,100.37,100.4,100.19,100.32,4752.0,96.9421,96.971,96.7682,96.8938,4752.0
2024-08-07 12:20:00,100.25,100.57,100.19,100.57,6974.0,96.8262,97.1352,96.7682,97.1352,6974.0
2024-08-07 12:25:00,100.55,100.58,100.3,100.46,3354.0,97.1159,97.1449,96.8744,97.029,3354.0
2024-08-07 12:30:00,100.4,100.42,100.2,100.34,3680.0,96.971,96.9903,96.7779,96.9131,3680.0
2024-08-07 12:35:00,100.39,100.48,100.32,100.45,6047.0,96.9614,97.0483,96.8938,97.0193,6047.0
2024-08-07 12:40:00,100.39,100.51,100.11,100.15,4788.0,96.9614,97.0773,96.6909,96.7296,4788.0
2024-08-07 12:45:00,100.21,100.25,99.8,99.93,9257.0,96.7875,96.8262,96.3915,96.5171,9257.0
2024-08-07 12:50:00,99.81,99.81,99.5,99.51,7232.0,96.4012,96.4012,96.1018,96.1114,7232.0
2024-08-07 12:55:00,99.53,99.76,99.53,99.65,4024.0,96.1307,96.3529,96.1307,96.2466,4024.0
2024-08-07 13:00:00,99.64,99.66,99.27,99.3,5276.0,96.237,96.2563,95.8796,95.9086,5276.0
2024-08-07 13:05:00,99.34,99.38,98.89,98.89,4237.0,95.9472,95.9859,95.5126,95.5126,4237.0
2024-08-07 13:10:00,99.0,99.0,98.5,98.59,5328.0,95.6188,95.6188,95.1359,95.2228,5328.0
2024-08-07 13:15:00,98.61,98.63,98.25,98.39,8113.0,95.2422,95.2615,94.8945,95.0297,8113.0
2024-08-07 13:20:00,98.42,98.7,98.38,98.7,6082.0,95.0587,95.3291,95.02,95.3291,6082.0
2024-08-07 13:25:00,98.7,98.91,98.56,98.56,4553.0,95.3291,95.5319,95.1939,95.1939,4553.0
2024-08-07 13:30:00,98.64,98.75,98.57,98.73,5174.0,95.2711,95.3774,95.2035,95.3581,5174.0
2024-08-07 13:35:00,98.72,98.88,98.53,98.59,6677.0,95.3484,95.5029,95.1649,95.2228,6677.0
2024-08-07 13:40:00,98.68,98.68,98.4,98.5,4492.0,95.3098,95.3098,95.0393,95.1359,4492.0
2024-08-07 13:45:00,98.5,98.56,98.11,98.23,11490.0,95.1359,95.1939,94.7592,94.8751,11490.0
2024-08-07 13:50:00,98.22,98.25,98.0,98.14,6434.0,94.8655,94.8945,94.653,94.7882,6434.0
2024-08-07 13:55:00,98.13,98.15,97.83,98.06,12811.0,94.7786,94.7979,94.4888,94.711,12811.0
2024-08-07 14:00:00,98.06,98.08,97.72,97.72,12117.0,94.711,94.7303,94.3826,94.3826,12117.0
2024-08-07 14:05:00,97.77,97.77,97.2,97.26,12020.0,94.4309,94.4309,93.8803,93.9383,12020.0
2024-08-07 14:10:00,97.25,97.29,96.93,96.97,19058.0,93.9286,93.9672,93.6195,93.6582,19058.0
2024-08-07 14:15:00,96.94,97.02,96.67,96.75,10129.0,93.6292,93.7065,93.3684,93.4457,10129.0
2024-08-07 14:20:00,96.85,97.31,96.84,97.31,10769.0,93.5423,93.9866,93.5326,93.9866,10769.0
2024-08-07 14:25:00,97.26,97.45,97.24,97.32,8859.0,93.9383,94.1218,93.919,93.9962,8859.0
2024-08-07 14:30:00,97.28,97.49,97.2,97.2,6360.0,93.9576,94.1604,93.8803,93.8803,6360.0
2024-08-07 14:35:00,97.22,97.54,97.21,97.49,6006.0,93.8996,94.2087,93.89,94.1604,6006.0
2024-08-07 14:40:00,97.54,97.67,97.45,97.5,6619.0,94.2087,94.3343,94.1218,94.1701,6619.0
2024-08-07 14:45:00,97.48,97.61,97.27,97.37,12322.0,94.1508,94.2763,93.9479,94.0445,12322.0
2024-08-07 14:50:00,97.36,97.52,97.36,97.46,4185.0,94.0349,94.1894,94.0349,94.1314,4185.0
2024-08-07 14:55:00,97.45,97.66,97.36,97.36,8031.0,94.1218,94.3246,94.0349,94.0349,8031.0
2024-08-07 15:00:00,97.36,97.87,97.22,97.87,7079.0,94.0349,94.5274,93.8996,94.5274,7079.0
2024-08-07 15:05:00,97.84,98.01,97.57,97.57,9849.0,94.4985,94.6627,94.2377,94.2377,9849.0
2024-08-07 15:10:00,97.57,97.67,97.13,97.18,7807.0,94.2377,94.3343,93.8127,93.861,7807.0
2024-08-07 15:15:00,97.19,97.45,97.18,97.39,8026.0,93.8707,94.1218,93.861,94.0638,8026.0
2024-08-07 15:20:00,97.4,97.46,97.13,97.25,8847.0,94.0735,94.1314,93.8127,93.9286,8847.0
2024-08-07 15:25:00,97.2,97.2,96.77,96.94,76935.0,93.8803,93.8803,93.465,93.6292,76935.0
2024-08-07 15:30:00,96.88,96.98,96.61,96.73,46898.0,93.5713,93.6678,93.3105,93.4264,46898.0
2024-08-07 15:35:00,96.76,97.18,96.7,96.97,23824.0,93.4553,93.861,93.3974,93.6582,23824.0
2024-08-07 15:40:00,97.02,97.04,96.64,96.76,16700.0,93.7065,93.7258,93.3394,93.4553,16700.0
2024-08-07 15:45:00,96.7,96.92,96.65,96.84,27107.0,93.3974,93.6099,93.3491,93.5326,27107.0
2024-08-07 15:50:00,96.88,97.01,96.15,96.25,53412.0,93.5713,93.6968,92.8662,92.9628,53412.0
2024-08-07 15:55:00,96.25,96.73,96.15,96.41,223539.0,92.9628,93.4264,92.8662,93.1173,223539.0
2024-08-08 09:30:00,98.56,98.91,98.3,98.31,24582.0,95.1939,95.5319,94.9428,94.9524,24582.0
2024-08-08 09:35:00,98.47,99.24,98.47,98.78,8691.0,95.1069,95.8506,95.1069,95.4064,8691.0
2024-08-08 09:40:00,98.95,99.31,98.7,98.79,10228.0,95.5706,95.9183,95.3291,95.416,10228.0
2024-08-08 09:45:00,98.98,99.01,98.36,98.75,16071.0,95.5995,95.6285,95.0007,95.3774,16071.0
2024-08-08 09:50:00,98.62,99.25,98.4,99.25,8273.0,95.2518,95.8603,95.0393,95.8603,8273.0
2024-08-08 09:55:00,99.26,99.35,98.96,99.19,9244.0,95.87,95.9569,95.5802,95.8024,9244.0
2024-08-08 10:00:00,99.25,100.0,99.16,99.78,6826.0,95.8603,96.5847,95.7734,96.3722,6826.0
2024-08-08 10:05:00,99.87,99.91,99.73,99.82,3611.0,96.4591,96.4978,96.3239,96.4108,3611.0
2024-08-08 10:10:00,99.82,100.11,99.67,100.01,7372.0,96.4108,96.6909,96.266,96.5944,7372.0
2024-08-08 10:15:00,100.11,100.68,100.03,100.62,13185.0,96.6909,97.2415,96.6137,97.1835,13185.0
2024-08-08 10:20:00,100.53,100.53,100.12,100.51,21694.0,97.0966,97.0966,96.7006,97.0773,21694.0
2024-08-08 10:25:00,100.57,100.98,100.46,100.95,12369.0,97.1352,97.5312,97.029,97.5022,12369.0
2024-08-08 10:30:00,100.98,101.0,100.53,100.79,10952.0,97.5312,97.5505,97.0966,97.3477,10952.0
2024-08-08 10:35:00,100.84,101.2,100.77,101.09,10640.0,97.396,97.7437,97.3284,97.6375,10640.0
2024-08-08 10:40:00,101.03,101.23,100.8,100.81,11846.0,97.5795,97.7727,97.3574,97.367,11846.0
2024-08-08 10:45:00,100.78,101.17,100.77,101.17,14880.0,97.3381,97.7147,97.3284,97.7147,14880.0
2024-08-08 10:50:00,101.2,101.33,101.07,101.12,14549.0,97.7437,97.8693,97.6181,97.6664,14549.0
2024-08-08 10:55:00,101.17,101.67,101.13,101.67,8067.0,97.7147,98.1977,97.6761,98.1977,8067.0
2024-08-08 11:00:00,101.67,101.72,101.35,101.35,10736.0,98.1977,98.2459,97.8886,97.8886,10736.0
2024-08-08 11:05:00,101.35,101.6,101.32,101.56,14842.0,97.8886,98.13,97.8596,98.0914,14842.0
2024-08-08 11:10:00,101.57,101.6,101.0,101.21,9962.0,98.1011,98.13,97.5505,97.7534,9962.0
2024-08-08 11:15:00,101.21,101.42,101.1,101.26,16006.0,97.7534,97.9562,97.6471,97.8017,16006.0
2024-08-08 11:20:00,101.23,101.93,101.23,101.78,6656.0,97.7727,98.4488,97.7727,98.3039,6656.0
2024-08-08 11:25:00,101.87,102.32,101.84,102.09,14482.0,98.3908,98.8255,98.3619,98.6033,14482.0
2024-08-08 11:30:00,102.09,102.34,102.07,102.32,3595.0,98.6033,98.8448,98.584,98.8255,3595.0
2024-08-08 11:35:00,102.27,102.41,102.07,102.07,7524.0,98.7772,98.9124,98.584,98.584,7524.0
2024-08-08 11:40:00,102.1,102.44,102.04,102.27,16442.0,98.613,98.9414,98.555,98.7772,16442.0
2024-08-08 11:45:00,102.37,102.37,102.13,102.13,4800.0,98.8738,98.8738,98.6419,98.6419,4800.0
2024-08-08 11:50:00,102.14,102.3,102.05,102.07,29079.0,98.6516,98.8061,98.5647,98.584,29079.0
2024-08-08 11:55:00,102.07,102.42,102.05,102.17,9852.0,98.584,98.922,98.5647,98.6806,9852.0
2024-08-08 12:00:00,102.15,102.33,102.05,102.21,9869.0,98.6613,98.8351,98.5647,98.7192,9869.0
2024-08-08 12:05:00,102.26,102.48,102.26,102.42,7982.0,98.7675,98.98,98.7675,98.922,7982.0
2024-08-08 12:10:00,102.4,102.65,102.33,102.58,6700.0,98.9027,99.1442,98.8351,99.0766,6700.0
2024-08-08 12:15:00,102.6,102.64,102.23,102.36,18480.0,99.0959,99.1345,98.7385,98.8641,18480.0
2024-08-08 12:20:00,102.38,102.56,102.38,102.48,3691.0,98.8834,99.0573,98.8834,98.98,3691.0
2024-08-08 12:25:00,102.54,102.61,102.4,102.48,6121.0,99.0379,99.1056,98.9027,98.98,6121.0
2024-08-08 12:30:00,102.53,102.53,102.01,102.1,13764.0,99.0283,99.0283,98.526,98.613,13764.0
2024-08-08 12:35:00,102.05,102.07,101.72,101.83,6031.0,98.5647,98.584,98.2459,98.3522,6031.0
2024-08-08 12:40:00,101.84,101.84,101.61,101.75,3490.0,98.3619,98.3619,98.1397,98.2749,3490.0
2024-08-08 12:45:00,101.75,101.96,101.73,101.95,5837.0,98.2749,98.4778,98.2556,98.4681,5837.0
2024-08-08 12:50:00,101.88,102.01,101.82,101.97,2655.0,98.4005,98.526,98.3425,98.4874,2655.0
2024-08-08 12:55:00,102.01,102.06,101.68,101.8,8952.0,98.526,98.5743,98.2073,98.3232,8952.0
2024-08-08 13:00:00,101.84,102.03,101.55,101.6,5298.0,98.3619,98.5454,98.0818,98.13,5298.0
2024-08-08 13:05:00,101.59,101.86,101.59,101.86,3496.0,98.1204,98.3812,98.1204,98.3812,3496.0
2024-08-08 13:10:00,101.93,102.1,101.82,102.06,3286.0,98.4488,98.613,98.3425,98.5743,3286.0
2024-08-08 13:15:00,101.97,102.36,101.97,102.33,7331.0,98.4874,98.8641,98.4874,98.8351,7331.0
2024-08-08 13:20:00,102.35,102.48,102.2,102.4,8051.0,98.8544,98.98,98.7096,98.9027,8051.0
2024-08-08 13:25:00,102.46,102.89,102.44,102.88,7618.0,98.9607,99.376,98.9414,99.3663,7618.0
2024-08-08 13:30:00,102.92,103.14,102.82,103.06,6416.0,99.405,99.6175,99.3084,99.5402,6416.0
2024-08-08 13:35:00,103.14,103.14,102.72,102.81,21407.0,99.6175,99.6175,99.2118,99.2987,21407.0
2024-08-08 13:40:00,102.88,103.03,102.83,102.91,8185.0,99.3663,99.5112,99.318,99.3953,8185.0
2024-08-08 13:45:00,102.93,103.3,102.92,103.27,2784.0,99.4146,99.772,99.405,99.743,2784.0
2024-08-08 13:50:00,103.18,103.5,103.17,103.18,13852.0,99.6561,99.9652,99.6464,99.6561,13852.0
2024-08-08 13:55:00,103.17,103.25,103.02,103.07,7800.0,99.6464,99.7237,99.5016,99.5498,7800.0
2024-08-08 14:00:00,103.13,103.33,103.05,103.22,36298.0,99.6078,99.801,99.5305,99.6947,36298.0
2024-08-08 14:05:00,103.21,103.33,103.0,103.03,7648.0,99.6851,99.801,99.4822,99.5112,7648.0
2024-08-08 14:10:00,103.0,103.11,102.91,103.05,7417.0,99.4822,99.5885,99.3953,99.5305,7417.0
2024-08-08 14:15:00,102.98,103.13,102.86,102.91,12202.0,99.4629,99.6078,99.347,99.3953,12202.0
2024-08-08 14:20:00,102.93,102.95,102.68,102.85,9247.0,99.4146,99.4339,99.1732,99.3374,9247.0
2024-08-08 14:25:00,102.94,102.94,102.57,102.59,7523.0,99.4243,99.4243,99.0669,99.0862,7523.0
2024-08-08 14:30:00,102.51,102.86,102.43,102.86,6659.0,99.009,99.347,98.9317,99.347,6659.0
2024-08-08 14:35:00,102.71,102.73,102.42,102.43,5207.0,99.2021,99.2215,98.922,98.9317,5207.0
2024-08-08 14:40:00,102.4,102.56,102.22,102.55,9478.0,98.9027,99.0573,98.7289,99.0476,9478.0
2024-08-08 14:45:00,102.52,102.88,102.5,102.68,41026.0,99.0186,99.3663,98.9993,99.1732,41026.0
2024-08-08 14:50:00,102.73,102.81,102.49,102.66,6761.0,99.2215,99.2987,98.9897,99.1538,6761.0
2024-08-08 14:55:00,102.79,102.91,102.64,102.66,4903.0,99.2794,99.3953,99.1345,99.1538,4903.0
2024-08-08 15:00:00,102.64,102.64,101.95,101.95,11924.0,99.1345,99.1345,98.4681,98.4681,11924.0
2024-08-08 15:05:00,102.0,102.34,101.84,102.23,4233.0,98.5164,98.8448,98.3619,98.7385,4233.0
2024-08-08 15:10:00,102.34,102.49,102.2,102.21,5618.0,98.8448,98.9897,98.7096,98.7192,5618.0
2024-08-08 15:15:00,102.19,102.41,102.17,102.35,8454.0,98.6999,98.9124,98.6806,98.8544,8454.0
2024-08-08 15:20:00,102.34,102.86,102.34,102.76,10059.0,98.8448,99.347,98.8448,99.2504,10059.0
2024-08-08 15:25:00,102.76,102.96,102.66,102.73,26707.0,99.2504,99.4436,99.1538,99.2215,26707.0
2024-08-08 15:30:00,102.7,103.03,102.55,102.81,78861.0,99.1925,99.5112,99.0476,99.2987,78861.0
2024-08-08 15:35:00,102.73,102.8,102.3,102.3,72448.0,99.2215,99.2891,98.8061,98.8061,72448.0
2024-08-08 15:40:00,102.33,103.47,102.33,103.47,21370.0,98.8351,99.9362,98.8351,99.9362,21370.0
2024-08-08 15:45:00,103.41,103.41,103.03,103.32,26921.0,99.8782,99.8782,99.5112,99.7913,26921.0
2024-08-08 15:50:00,103.19,103.49,102.46,102.46,96043.0,99.6657,99.9555,98.9607,98.9607,96043.0
2024-08-08 15:55:00,102.42,102.87,102.12,102.83,307982.0,98.922,99.3567,98.6323,99.318,307982.0
2024-08-09 09:30:00,101.42,102.12,100.89,102.12,15162.0,97.9562,98.6323,97.4443,98.6323,15162.0
2024-08-09 09:35:00,102.22,102.51,101.8,102.51,4474.0,98.7289,99.009,98.3232,99.009,4474.0
2024-08-09 09:40:00,102.33,102.33,101.48,101.48,4684.0,98.8351,98.8351,98.0141,98.0141,4684.0
2024-08-09 09:45:00,101.64,102.0,101.17,101.28,8412.0,98.1687,98.5164,97.7147,97.821,8412.0
2024-08-09 09:50:00,101.27,101.42,101.19,101.42,5764.0,97.8113,97.9562,97.7341,97.9562,5764.0
2024-08-09 09:55:00,101.48,101.48,100.7,100.75,6278.0,98.0141,98.0141,97.2608,97.3091,6278.0
2024-08-09 10:00:00,100.65,101.38,100.47,101.38,9567.0,97.2125,97.9176,97.0386,97.9176,9567.0
2024-08-09 10:05:00,101.26,101.42,100.84,100.98,11507.0,97.8017,97.9562,97.396,97.5312,11507.0
2024-08-09 10:10:00,100.98,101.84,100.98,101.8,3149.0,97.5312,98.3619,97.5312,98.3232,3149.0
2024-08-09 10:15:00,101.8,101.8,101.43,101.51,4047.0,98.3232,98.3232,97.9659,98.0431,4047.0
2024-08-09 10:20:00,101.55,101.58,101.35,101.38,6278.0,98.0818,98.1107,97.8886,97.9176,6278.0
2024-08-09 10:25:00,101.41,101.5,101.26,101.31,6090.0,97.9465,98.0335,97.8017,97.85,6090.0
2024-08-09 10:30:00,101.24,101.24,100.82,100.98,5670.0,97.7823,97.7823,97.3767,97.5312,5670.0
2024-08-09 10:35:00,100.88,101.14,100.84,101.1,3765.0,97.4346,97.6858,97.396,97.6471,3765.0
2024-08-09 10:40:00,101.22,101.38,101.14,101.2,2365.0,97.763,97.9176,97.6858,97.7437,2365.0
2024-08-09 10:45:00,101.24,101.62,101.24,101.62,3383.0,97.7823,98.1494,97.7823,98.1494,3383.0
2024-08-09 10:50:00,101.61,101.94,101.6,101.77,2083.0,98.1397,98.4584,98.13,98.2942,2083.0
2024-08-09 10:55:00,101.83,101.96,101.57,101.57,5145.0,98.3522,98.4778,98.1011,98.1011,5145.0
2024-08-09 11:00:00,101.7,101.75,101.55,101.68,1731.0,98.2266,98.2749,98.0818,98.2073,1731.0
2024-08-09 11:05:00,101.76,101.9,101.63,101.63,3257.0,98.2846,98.4198,98.159,98.159,3257.0
2024-08-09 11:10:00,101.59,101.59,101.39,101.41,3423.0,98.1204,98.1204,97.9272,97.9465,3423.0
2024-08-09 11:15:00,101.42,101.46,101.31,101.4,3016.0,97.9562,97.9948,97.85,97.9369,3016.0
2024-08-09 11:20:00,101.44,101.44,101.24,101.24,2497.0,97.9755,97.9755,97.7823,97.7823,2497.0
2024-08-09 11:25:00,101.26,101.33,101.1,101.1,2279.0,97.8017,97.8693,97.6471,97.6471,2279.0
2024-08-09 11:30:00,101.08,101.15,101.0,101.15,2394.0,97.6278,97.6954,97.5505,97.6954,2394.0
2024-08-09 11:35:00,101.15,101.15,100.86,100.98,984.0,97.6954,97.6954,97.4153,97.5312,984.0
2024-08-09 11:40:00,100.86,101.05,100.86,101.01,2292.0,97.4153,97.5988,97.4153,97.5602,2292.0
2024-08-09 11:45:00,101.08,101.25,101.08,101.08,1735.0,97.6278,97.792,97.6278,97.6278,1735.0
2024-08-09 11:50:00,101.06,101.18,101.06,101.11,3215.0,97.6085,97.7244,97.6085,97.6568,3215.0
2024-08-09 11:55:00,101.14,101.14,100.82,100.82,2100.0,97.6858,97.6858,97.3767,97.3767,2100.0
2024-08-09 12:00:00,100.85,100.98,100.81,100.86,4127.0,97.4057,97.5312,97.367,97.4153,4127.0
2024-08-09 12:05:00,100.82,100.92,100.78,100.83,4258.0,97.3767,97.4733,97.3381,97.3863,4258.0
2024-08-09 12:10:00,100.83,100.83,100.69,100.74,4468.0,97.3863,97.3863,97.2511,97.2994,4468.0
2024-08-09 12:15:00,100.72,100.81,100.64,100.76,9621.0,97.2801,97.367,97.2028,97.3187,9621.0
2024-08-09 12:20:00,100.89,100.96,100.82,100.82,4837.0,97.4443,97.5119,97.3767,97.3767,4837.0
2024-08-09 12:25:00,100.94,101.0,100.83,100.96,3865.0,97.4926,97.5505,97.3863,97.5119,3865.0
2024-08-09 12:30:00,100.9,101.1,100.9,101.05,4313.0,97.454,97.6471,97.454,97.5988,4313.0
2024-08-09 12:35:00,101.05,101.16,101.0,101.16,1762.0,97.5988,97.7051,97.5505,97.7051,1762.0
2024-08-09 12:40:00,101.13,101.13,101.07,101.12,1262.0,97.6761,97.6761,97.6181,97.6664,1262.0
2024-08-09 12:45:00,101.05,101.19,101.01,101.15,3164.0,97.5988,97.7341,97.5602,97.6954,3164.0
2024-08-09 12:50:00,101.12,101.21,101.01,101.06,3656.0,97.6664,97.7534,97.5602,97.6085,3656.0
2024-08-09 12:55:00,101.1,101.21,101.1,101.19,2204.0,97.6471,97.7534,97.6471,97.7341,2204.0
2024-08-09 13:00:00,101.25,101.43,101.25,101.36,3359.0,97.792,97.9659,97.792,97.8982,3359.0
2024-08-09 13:05:00,101.29,101.29,101.21,101.26,2420.0,97.8306,97.8306,97.7534,97.8017,2420.0
2024-08-09 13:10:00,101.31,101.76,101.3,101.72,2777.0,97.85,98.2846,97.8403,98.2459,2777.0
2024-08-09 13:15:00,101.79,101.99,101.79,101.94,1484.0,98.3136,98.5067,98.3136,98.4584,1484.0
2024-08-09 13:20:00,101.94,101.94,101.84,101.91,2861.0,98.4584,98.4584,98.3619,98.4295,2861.0
2024-08-09 13:25:00,101.87,102.09,101.82,102.09,3486.0,98.3908,98.6033,98.3425,98.6033,3486.0
2024-08-09 13:30:00,102.23,102.5,102.22,102.47,9143.0,98.7385,98.9993,98.7289,98.9703,9143.0
2024-08-09 13:35:00,102.47,102.54,102.3,102.48,13920.0,98.9703,99.0379,98.8061,98.98,13920.0
2024-08-09 13:40:00,102.44,102.62,102.36,102.4,6493.0,98.9414,99.1152,98.8641,98.9027,6493.0
2024-08-09 13:45:00,102.39,102.46,102.16,102.2,5366.0,98.8931,98.9607,98.6709,98.7096,5366.0
2024-08-09 13:50:00,102.25,102.25,101.85,101.9,6736.0,98.7578,98.7578,98.3715,98.4198,6736.0
2024-08-09 13:55:00,101.96,101.96,101.78,101.88,2473.0,98.4778,98.4778,98.3039,98.4005,2473.0
2024-08-09 14:00:00,101.81,101.87,101.75,101.83,4032.0,98.3329,98.3908,98.2749,98.3522,4032.0
2024-08-09 14:05:00,101.78,102.02,101.76,102.02,5252.0,98.3039,98.5357,98.2846,98.5357,5252.0
2024-08-09 14:10:00,101.97,101.99,101.77,101.99,2795.0,98.4874,98.5067,98.2942,98.5067,2795.0
2024-08-09 14:15:00,101.93,101.98,101.82,101.95,2300.0,98.4488,98.4971,98.3425,98.4681,2300.0
2024-08-09 14:20:00,102.02,102.05,101.87,101.89,3134.0,98.5357,98.5647,98.3908,98.4101,3134.0
2024-08-09 14:25:00,101.86,102.03,101.86,101.96,3750.0,98.3812,98.5454,98.3812,98.4778,3750.0
2024-08-09 14:30:00,101.9,101.99,101.85,101.85,5999.0,98.4198,98.5067,98.3715,98.3715,5999.0
2024-08-09 14:35:00,101.89,102.03,101.81,102.0,2590.0,98.4101,98.5454,98.3329,98.5164,2590.0
2024-08-09 14:40:00,101.96,101.99,101.88,101.88,2424.0,98.4778,98.5067,98.4005,98.4005,2424.0
2024-08-09 14:45:00,101.97,102.02,101.9,101.9,3672.0,98.4874,98.5357,98.4198,98.4198,3672.0
2024-08-09 14:50:00,101.92,101.92,101.7,101.7,3729.0,98.4391,98.4391,98.2266,98.2266,3729.0
2024-08-09 14:55:00,101.74,101.87,101.65,101.87,2882.0,98.2653,98.3908,98.1783,98.3908,2882.0
2024-08-09 15:00:00,101.97,101.97,101.75,101.81,3620.0,98.4874,98.4874,98.2749,98.3329,3620.0
2024-08-09 15:05:00,101.76,101.93,101.71,101.83,4857.0,98.2846,98.4488,98.2363,98.3522,4857.0
2024-08-09 15:10:00,101.88,101.94,101.83,101.89,3107.0,98.4005,98.4584,98.3522,98.4101,3107.0
2024-08-09 15:15:00,101.92,102.11,101.9,102.11,4184.0,98.4391,98.6226,98.4198,98.6226,4184.0
2024-08-09 15:20:00,102.06,102.12,101.77,101.95,5422.0,98.5743,98.6323,98.2942,98.4681,5422.0
2024-08-09 15:25:00,101.92,102.13,101.91,102.02,4880.0,98.4391,98.6419,98.4295,98.5357,4880.0
2024-08-09 15:30:00,102.04,102.06,101.81,101.86,7482.0,98.555,98.5743,98.3329,98.3812,7482.0
2024-08-09 15:35:00,101.86,102.02,101.79,101.81,8021.0,98.3812,98.5357,98.3136,98.3329,8021.0
2024-08-09 15:40:00,101.86,102.09,101.85,102.09,11284.0,98.3812,98.6033,98.3715,98.6033,11284.0
2024-08-09 15:45:00,102.08,102.21,102.01,102.13,11737.0,98.5937,98.7192,98.526,98.6419,11737.0
2024-08-09 15:50:00,102.16,102.26,101.54,101.71,41493.0,98.6709,98.7675,98.0721,98.2363,41493.0
2024-08-09 15:55:00,101.75,102.1,101.69,102.06,90955.0,98.2749,98.613,98.217,98.5743,90955.0
2024-08-12 09:30:00,102.37,102.75,102.03,102.49,9594.0,98.8738,99.2408,98.5454,98.9897,9594.0
2024-08-12 09:35:00,102.36,102.84,102.35,102.71,2644.0,98.8641,99.3277,98.8544,99.2021,2644.0
2024-08-12 09:40:00,102.71,102.86,102.52,102.75,13331.0,99.2021,99.347,99.0186,99.2408,13331.0
2024-08-12 09:45:00,102.83,102.83,102.41,102.72,14784.0,99.318,99.318,98.9124,99.2118,14784.0
2024-08-12 09:50:00,102.63,102.89,102.37,102.68,22515.0,99.1249,99.376,98.8738,99.1732,22515.0
2024-08-12 09:55:00,102.58,102.62,101.93,102.43,45618.0,99.0766,99.1152,98.4488,98.9317,45618.0
2024-08-12 10:00:00,102.5,102.91,102.5,102.9,14680.0,98.9993,99.3953,98.9993,99.3856,14680.0
2024-08-12 10:05:00,102.93,103.2,102.81,102.95,11998.0,99.4146,99.6754,99.2987,99.4339,11998.0
2024-08-12 10:10:00,102.97,103.01,102.79,102.89,6140.0,99.4533,99.4919,99.2794,99.376,6140.0
2024-08-12 10:15:00,102.84,103.07,102.75,102.97,12720.0,99.3277,99.5498,99.2408,99.4533,12720.0
2024-08-12 10:20:00,103.01,103.22,102.85,103.11,11094.0,99.4919,99.6947,99.3374,99.5885,11094.0
2024-08-12 10:25:00,103.15,103.24,102.83,102.83,14147.0,99.6271,99.714,99.318,99.318,14147.0
2024-08-12 10:30:00,102.9,102.95,102.82,102.94,1865.0,99.3856,99.4339,99.3084,99.4243,1865.0
2024-08-12 10:35:00,102.97,103.36,102.96,103.19,7181.0,99.4533,99.8299,99.4436,99.6657,7181.0
2024-08-12 10:40:00,103.26,103.35,102.92,102.92,6944.0,99.7334,99.8203,99.405,99.405,6944.0
2024-08-12 10:45:00,102.9,103.01,102.7,103.01,5446.0,99.3856,99.4919,99.1925,99.4919,5446.0
2024-08-12 10:50:00,102.9,102.99,102.8,102.87,5403.0,99.3856,99.4726,99.2891,99.3567,5403.0
2024-08-12 10:55:00,102.82,102.92,102.75,102.92,2751.0,99.3084,99.405,99.2408,99.405,2751.0
2024-08-12 11:00:00,102.92,103.32,102.79,103.2,35033.0,99.405,99.7913,99.2794,99.6754,35033.0
2024-08-12 11:05:00,103.23,103.3,102.98,102.98,6091.0,99.7044,99.772,99.4629,99.4629,6091.0
2024-08-12 11:10:00,103.07,103.35,103.06,103.3,4780.0,99.5498,99.8203,99.5402,99.772,4780.0
2024-08-12 11:15:00,103.2,103.29,103.12,103.19,4071.0,99.6754,99.7623,99.5981,99.6657,4071.0
2024-08-12 11:20:00,103.22,103.26,102.51,102.51,16271.0,99.6947,99.7334,99.009,99.009,16271.0
2024-08-12 11:25:00,102.46,102.81,102.38,102.81,7768.0,98.9607,99.2987,98.8834,99.2987,7768.0
2024-08-12 11:30:00,102.61,102.61,102.22,102.36,3714.0,99.1056,99.1056,98.7289,98.8641,3714.0
2024-08-12 11:35:00,102.26,102.47,102.26,102.36,2947.0,98.7675,98.9703,98.7675,98.8641,2947.0
2024-08-12 11:40:00,102.33,102.53,102.32,102.49,5984.0,98.8351,99.0283,98.8255,98.9897,5984.0
2024-08-12 11:45:00,102.5,102.5,102.26,102.45,4533.0,98.9993,98.9993,98.7675,98.951,4533.0
2024-08-12 11:50:00,102.49,102.93,102.49,102.87,3942.0,98.9897,99.4146,98.9897,99.3567,3942.0
2024-08-12 11:55:00,102.9,102.97,102.77,102.89,5685.0,99.3856,99.4533,99.2601,99.376,5685.0
2024-08-12 12:00:00,102.89,102.89,102.66,102.67,3042.0,99.376,99.376,99.1538,99.1635,3042.0
2024-08-12 12:05:00,102.63,102.63,102.29,102.29,3000.0,99.1249,99.1249,98.7965,98.7965,3000.0
2024-08-12 12:10:00,102.4,102.4,102.17,102.24,2805.0,98.9027,98.9027,98.6806,98.7482,2805.0
2024-08-12 12:15:00,102.23,102.25,101.98,102.09,6008.0,98.7385,98.7578,98.4971,98.6033,6008.0
2024-08-12 12:20:00,102.18,102.29,102.07,102.18,3224.0,98.6902,98.7965,98.584,98.6902,3224.0
2024-08-12 12:25:00,102.25,102.31,102.13,102.19,4047.0,98.7578,98.8158,98.6419,98.6999,4047.0
2024-08-12 12:30:00,102.22,102.26,102.07,102.09,4075.0,98.7289,98.7675,98.584,98.6033,4075.0
2024-08-12 12:35:00,101.99,102.19,101.98,102.19,3913.0,98.5067,98.6999,98.4971,98.6999,3913.0
2024-08-12 12:40:00,102.23,102.23,102.02,102.12,2737.0,98.7385,98.7385,98.5357,98.6323,2737.0
2024-08-12 12:45:00,102.17,102.29,102.16,102.21,2074.0,98.6806,98.7965,98.6709,98.7192,2074.0
2024-08-12 12:50:00,102.18,102.18,102.07,102.08,2935.0,98.6902,98.6902,98.584,98.5937,2935.0
2024-08-12 12:55:00,102.08,102.08,101.66,101.67,4310.0,98.5937,98.5937,98.188,98.1977,4310.0
2024-08-12 13:00:00,101.66,101.81,101.6,101.77,2928.0,98.188,98.3329,98.13,98.2942,2928.0
2024-08-12 13:05:00,101.73,101.81,101.69,101.76,4892.0,98.2556,98.3329,98.217,98.2846,4892.0
2024-08-12 13:10:00,101.8,101.8,101.67,101.73,4104.0,98.3232,98.3232,98.1977,98.2556,4104.0
2024-08-12 13:15:00,101.77,101.94,101.76,101.94,1643.0,98.2942,98.4584,98.2846,98.4584,1643.0
2024-08-12 13:20:00,101.95,102.12,101.89,101.94,5864.0,98.4681,98.6323,98.4101,98.4584,5864.0
2024-08-12 13:25:00,101.9,101.9,101.69,101.85,3780.0,98.4198,98.4198,98.217,98.3715,3780.0
2024-08-12 13:30:00,101.82,102.1,101.81,102.1,10286.0,98.3425,98.613,98.3329,98.613,10286.0
2024-08-12 13:35:00,102.1,102.11,101.94,102.05,9961.0,98.613,98.6226,98.4584,98.5647,9961.0
2024-08-12 13:40:00,102.07,102.07,101.96,102.03,9363.0,98.584,98.584,98.4778,98.5454,9363.0
2024-08-12 13:45:00,102.01,102.13,101.97,102.0,10026.0,98.526,98.6419,98.4874,98.5164,10026.0
2024-08-12 13:50:00,102.0,102.11,101.87,102.11,27554.0,98.5164,98.6226,98.3908,98.6226,27554.0
2024-08-12 13:55:00,102.11,102.23,102.11,102.22,2168.0,98.6226,98.7385,98.6226,98.7289,2168.0
2024-08-12 14:00:00,102.24,102.24,101.99,102.07,3138.0,98.7482,98.7482,98.5067,98.584,3138.0
2024-08-12 14:05:00,102.06,102.11,101.95,101.98,13651.0,98.5743,98.6226,98.4681,98.4971,13651.0
2024-08-12 14:10:00,102.0,102.16,102.0,102.16,4880.0,98.5164,98.6709,98.5164,98.6709,4880.0
2024-08-12 14:15:00,102.2,102.2,102.09,102.12,6700.0,98.7096,98.7096,98.6033,98.6323,6700.0
2024-08-12 14:20:00,102.1,102.31,102.08,102.08,7420.0,98.613,98.8158,98.5937,98.5937,7420.0
2024-08-12 14:25:00,102.13,102.15,102.09,102.13,2218.0,98.6419,98.6613,98.6033,98.6419,2218.0
2024-08-12 14:30:00,102.06,102.11,101.95,102.09,3987.0,98.5743,98.6226,98.4681,98.6033,3987.0
2024-08-12 14:35:00,102.09,102.13,102.09,102.13,800.0,98.6033,98.6419,98.6033,98.6419,800.0
2024-08-12 14:40:00,102.09,102.15,102.03,102.09,2740.0,98.6033,98.6613,98.5454,98.6033,2740.0
2024-08-12 14:45:00,102.09,102.1,101.98,102.01,2260.0,98.6033,98.613,98.4971,98.526,2260.0
2024-08-12 14:50:00,101.99,101.99,101.91,101.96,3506.0,98.5067,98.5067,98.4295,98.4778,3506.0
2024-08-12 14:55:00,102.0,102.13,101.96,102.04,4068.0,98.5164,98.6419,98.4778,98.555,4068.0
2024-08-12 15:00:00,102.06,102.06,101.91,101.98,1800.0,98.5743,98.5743,98.4295,98.4971,1800.0
2024-08-12 15:05:00,101.94,102.03,101.8,101.91,5043.0,98.4584,98.5454,98.3232,98.4295,5043.0
2024-08-12 15:10:00,101.87,101.96,101.82,101.82,3095.0,98.3908,98.4778,98.3425,98.3425,3095.0
2024-08-12 15:15:00,101.82,102.04,101.8,101.93,5410.0,98.3425,98.555,98.3232,98.4488,5410.0
2024-08-12 15:20:00,101.91,101.92,101.76,101.86,2767.0,98.4295,98.4391,98.2846,98.3812,2767.0
2024-08-12 15:25:00,101.86,102.07,101.85,101.93,6661.0,98.3812,98.584,98.3715,98.4488,6661.0
2024-08-12 15:30:00,101.92,102.08,101.89,101.89,8337.0,98.4391,98.5937,98.4101,98.4101,8337.0
2024-08-12 15:35:00,101.89,101.94,101.81,101.86,4598.0,98.4101,98.4584,98.3329,98.3812,4598.0
2024-08-12 15:40:00,101.85,102.0,101.78,101.93,10084.0,98.3715,98.5164,98.3039,98.4488,10084.0
2024-08-12 15:45:00,101.95,102.18,101.93,102.13,11522.0,98.4681,98.6902,98.4488,98.6419,11522.0
2024-08-12 15:50:00,102.1,102.34,101.82,102.33,38125.0,98.613,98.8448,98.3425,98.8351,38125.0
2024-08-12 15:55:00,102.25,102.54,102.18,102.48,169174.0,98.7578,99.0379,98.6902,98.98,169174.0
2024-08-13 09:30:00,103.38,103.9,102.81,103.53,17269.0,99.8493,100.3515,99.2987,99.9941,17269.0
2024-08-13 09:35:00,103.53,103.55,103.01,103.16,2507.0,99.9941,100.0134,99.4919,99.6368,2507.0
2024-08-13 09:40:00,103.3,103.76,103.3,103.76,2146.0,99.772,100.2163,99.772,100.2163,2146.0
2024-08-13 09:45:00,103.9,104.46,103.9,104.46,2390.0,100.3515,100.8924,100.3515,100.8924,2390.0
2024-08-13 09:50:00,104.41,104.51,104.28,104.48,5243.0,100.8441,100.9407,100.7185,100.9117,5243.0
2024-08-13 09:55:00,104.48,104.52,104.23,104.51,8805.0,100.9117,100.9503,100.6702,100.9407,8805.0
2024-08-13 10:00:00,104.39,104.43,104.11,104.19,8415.0,100.8248,100.8634,100.5543,100.6316,8415.0
2024-08-13 10:05:00,104.12,104.18,103.85,104.07,5954.0,100.564,100.6219,100.3032,100.5157,5954.0
2024-08-13 10:10:00,104.09,104.21,103.92,103.98,2930.0,100.535,100.6509,100.3708,100.4288,2930.0
2024-08-13 10:15:00,103.98,104.02,103.85,103.92,2703.0,100.4288,100.4674,100.3032,100.3708,2703.0
2024-08-13 10:20:00,103.96,104.05,103.84,103.98,2329.0,100.4094,100.4964,100.2935,100.4288,2329.0
2024-08-13 10:25:00,104.0,104.27,103.91,104.27,10099.0,100.4481,100.7089,100.3612,100.7089,10099.0
2024-08-13 10:30:00,104.21,104.24,104.05,104.18,9029.0,100.6509,100.6799,100.4964,100.6219,9029.0
2024-08-13 10:35:00,104.26,104.34,104.05,104.11,12364.0,100.6992,100.7765,100.4964,100.5543,12364.0
2024-08-13 10:40:00,104.11,104.17,103.99,104.11,15612.0,100.5543,100.6123,100.4384,100.5543,15612.0
2024-08-13 10:45:00,104.09,104.21,104.04,104.09,16376.0,100.535,100.6509,100.4867,100.535,16376.0
2024-08-13 10:50:00,104.15,104.15,103.92,104.04,6350.0,100.593,100.593,100.3708,100.4867,6350.0
2024-08-13 10:55:00,103.99,104.0,103.79,103.9,9246.0,100.4384,100.4481,100.2453,100.3515,9246.0
2024-08-13 11:00:00,103.82,103.93,103.58,103.93,32697.0,100.2742,100.3805,100.0424,100.3805,32697.0
2024-08-13 11:05:00,104.0,104.23,103.94,104.08,8414.0,100.4481,100.6702,100.3901,100.5253,8414.0
2024-08-13 11:10:00,104.08,104.29,104.07,104.27,3379.0,100.5253,100.7282,100.5157,100.7089,3379.0
2024-08-13 11:15:00,104.34,104.47,104.3,104.33,1900.0,100.7765,100.902,100.7378,100.7668,1900.0
2024-08-13 11:20:00,104.27,104.59,104.27,104.53,4518.0,100.7089,101.0179,100.7089,100.96,4518.0
2024-08-13 11:25:00,104.55,104.78,104.52,104.67,4172.0,100.9793,101.2014,100.9503,101.0952,4172.0
2024-08-13 11:30:00,104.68,104.85,104.59,104.77,16885.0,101.1049,101.2691,101.0179,101.1918,16885.0
2024-08-13 11:35:00,104.78,105.04,104.78,105.03,1700.0,101.2014,101.4526,101.2014,101.4429,1700.0
2024-08-13 11:40:00,104.97,105.16,104.97,104.98,2489.0,101.385,101.5685,101.385,101.3946,2489.0
2024-08-13 11:45:00,105.07,105.19,105.0,105.19,5063.0,101.4815,101.5974,101.4139,101.5974,5063.0
2024-08-13 11:50:00,105.23,105.32,105.14,105.25,7126.0,101.6361,101.723,101.5491,101.6554,7126.0
2024-08-13 11:55:00,105.32,105.48,105.28,105.48,4390.0,101.723,101.8775,101.6844,101.8775,4390.0
2024-08-13 12:00:00,105.4,105.4,105.25,105.34,1374.0,101.8003,101.8003,101.6554,101.7423,1374.0
2024-08-13 12:05:00,105.35,105.42,105.23,105.42,6624.0,101.752,101.8196,101.6361,101.8196,6624.0
2024-08-13 12:10:00,105.49,105.55,105.35,105.43,16992.0,101.8872,101.9451,101.752,101.8292,16992.0
2024-08-13 12:15:00,105.51,105.66,105.49,105.59,2049.0,101.9065,102.0514,101.8872,101.9838,2049.0
2024-08-13 12:20:00,105.62,105.87,105.62,105.87,1300.0,102.0128,102.2542,102.0128,102.2542,1300.0
2024-08-13 12:25:00,105.79,105.91,105.78,105.9,3021.0,102.1769,102.2928,102.1673,102.2832,3021.0
2024-08-13 12:30:00,105.92,105.92,105.72,105.89,3522.0,102.3025,102.3025,102.1093,102.2735,3522.0
2024-08-13 12:35:00,105.89,105.93,105.8,105.87,3068.0,102.2735,102.3122,102.1866,102.2542,3068.0
2024-08-13 12:40:00,105.88,106.0,105.8,106.0,13476.0,102.2639,102.3798,102.1866,102.3798,13476.0
2024-08-13 12:45:00,105.93,106.05,105.8,106.05,11148.0,102.3122,102.4281,102.1866,102.4281,11148.0
2024-08-13 12:50:00,106.03,106.17,106.03,106.17,20797.0,102.4088,102.544,102.4088,102.544,20797.0
2024-08-13 12:55:00,106.14,106.29,106.07,106.29,6493.0,102.515,102.6599,102.4474,102.6599,6493.0
2024-08-13 13:00:00,106.31,106.32,106.13,106.18,2004.0,102.6792,102.6888,102.5053,102.5536,2004.0
2024-08-13 13:05:00,106.14,106.3,106.12,106.23,3123.0,102.515,102.6695,102.4957,102.6019,3123.0
2024-08-13 13:10:00,106.29,106.29,106.18,106.18,1381.0,102.6599,102.6599,102.5536,102.5536,1381.0
2024-08-13 13:15:00,106.28,106.58,106.25,106.57,19863.0,102.6502,102.94,102.6212,102.9303,19863.0
2024-08-13 13:20:00,106.56,106.56,106.38,106.38,2696.0,102.9206,102.9206,102.7468,102.7468,2696.0
2024-08-13 13:25:00,106.37,106.64,106.34,106.39,6992.0,102.7371,102.9979,102.7082,102.7565,6992.0
2024-08-13 13:30:00,106.43,106.47,106.3,106.35,6682.0,102.7951,102.8337,102.6695,102.7178,6682.0
2024-08-13 13:35:00,106.39,106.52,106.27,106.36,5637.0,102.7565,102.882,102.6406,102.7275,5637.0
2024-08-13 13:40:00,106.36,106.4,106.21,106.33,7356.0,102.7275,102.7661,102.5826,102.6985,7356.0
2024-08-13 13:45:00,106.33,106.34,105.83,106.04,8704.0,102.6985,102.7082,102.2156,102.4184,8704.0
2024-08-13 13:50:00,106.1,106.29,106.05,106.29,5274.0,102.4764,102.6599,102.4281,102.6599,5274.0
2024-08-13 13:55:00,106.33,106.52,106.32,106.52,4767.0,102.6985,102.882,102.6888,102.882,4767.0
2024-08-13 14:00:00,106.38,106.49,106.36,106.45,2823.0,102.7468,102.853,102.7275,102.8144,2823.0
2024-08-13 14:05:00,106.42,106.63,106.42,106.54,9205.0,102.7854,102.9883,102.7854,102.9013,9205.0
2024-08-13 14:10:00,106.57,106.76,106.5,106.7,16507.0,102.9303,103.1138,102.8627,103.0559,16507.0
2024-08-13 14:15:00,106.68,106.72,106.36,106.41,4021.0,103.0366,103.0752,102.7275,102.7758,4021.0
2024-08-13 14:20:00,106.54,106.66,106.54,106.63,1766.0,102.9013,103.0172,102.9013,102.9883,1766.0
2024-08-13 14:25:00,106.66,106.72,106.6,106.67,2686.0,103.0172,103.0752,102.9593,103.0269,2686.0
2024-08-13 14:30:00,106.66,106.68,106.52,106.63,10481.0,103.0172,103.0366,102.882,102.9883,10481.0
2024-08-13 14:35:00,106.67,106.8,106.64,106.8,6196.0,103.0269,103.1525,102.9979,103.1525,6196.0
2024-08-13 14:40:00,106.77,106.8,106.63,106.75,12623.0,103.1235,103.1525,102.9883,103.1042,12623.0
2024-08-13 14:45:00,106.74,106.74,106.49,106.57,4518.0,103.0945,103.0945,102.853,102.9303,4518.0
2024-08-13 14:50:00,106.52,106.68,106.52,106.61,5484.0,102.882,103.0366,102.882,102.9689,5484.0
2024-08-13 14:55:00,106.7,106.7,106.55,106.65,3055.0,103.0559,103.0559,102.911,103.0076,3055.0
2024-08-13 15:00:00,106.59,106.59,106.18,106.24,18251.0,102.9496,102.9496,102.5536,102.6116,18251.0
2024-08-13 15:05:00,106.12,106.12,105.99,106.0,4235.0,102.4957,102.4957,102.3701,102.3798,4235.0
2024-08-13 15:10:00,106.01,106.06,105.85,105.85,14811.0,102.3894,102.4377,102.2349,102.2349,14811.0
2024-08-13 15:15:00,105.9,105.9,105.72,105.75,6242.0,102.2832,102.2832,102.1093,102.1383,6242.0
2024-08-13 15:20:00,105.75,106.08,105.69,106.02,7950.0,102.1383,102.457,102.0804,102.3991,7950.0
2024-08-13 15:25:00,106.02,106.02,105.87,105.95,7364.0,102.3991,102.3991,102.2542,102.3315,7364.0
2024-08-13 15:30:00,106.01,106.19,106.01,106.12,9903.0,102.3894,102.5633,102.3894,102.4957,9903.0
2024-08-13 15:35:00,106.12,106.21,105.97,106.11,6637.0,102.4957,102.5826,102.3508,102.486,6637.0
2024-08-13 15:40:00,106.11,106.47,106.11,106.44,7775.0,102.486,102.8337,102.486,102.8047,7775.0
2024-08-13 15:45:00,106.43,106.77,106.43,106.77,13866.0,102.7951,103.1235,102.7951,103.1235,13866.0
2024-08-13 15:50:00,106.76,106.98,106.26,106.31,58079.0,103.1138,103.3263,102.6309,102.6792,58079.0
2024-08-13 15:55:00,106.33,106.83,106.32,106.76,140340.0,102.6985,103.1814,102.6888,103.1138,140340.0
2024-08-14 09:30:00,106.83,107.04,106.5,106.5,12457.0,103.1814,103.3843,102.8627,102.8627,12457.0
2024-08-14 09:35:00,106.62,106.77,106.42,106.6,2350.0,102.9786,103.1235,102.7854,102.9593,2350.0
2024-08-14 09:40:00,106.64,106.64,106.0,106.0,10607.0,102.9979,102.9979,102.3798,102.3798,10607.0
2024-08-14 09:45:00,106.13,106.34,105.67,105.67,14913.0,102.5053,102.7082,102.061,102.061,14913.0
2024-08-14 09:50:00,105.74,105.97,105.3,105.36,9524.0,102.1287,102.3508,101.7037,101.7616,9524.0
2024-08-14 09:55:00,105.32,105.32,104.66,104.97,8581.0,101.723,101.723,101.0855,101.385,8581.0
2024-08-14 10:00:00,104.99,105.56,104.79,105.55,18656.0,101.4043,101.9548,101.2111,101.9451,18656.0
2024-08-14 10:05:00,105.5,105.54,104.9,104.93,5343.0,101.8969,101.9355,101.3173,101.3463,5343.0
2024-08-14 10:10:00,104.83,104.93,104.35,104.41,9586.0,101.2497,101.3463,100.7861,100.8441,9586.0
2024-08-14 10:15:00,104.31,104.43,104.17,104.32,5653.0,100.7475,100.8634,100.6123,100.7572,5653.0
2024-08-14 10:20:00,104.29,104.58,104.18,104.31,21814.0,100.7282,101.0083,100.6219,100.7475,21814.0
2024-08-14 10:25:00,104.26,104.43,104.1,104.43,3563.0,100.6992,100.8634,100.5447,100.8634,3563.0
2024-08-14 10:30:00,104.44,104.44,103.9,103.94,10275.0,100.8731,100.8731,100.3515,100.3901,10275.0
2024-08-14 10:35:00,104.0,104.3,104.0,104.3,5769.0,100.4481,100.7378,100.4481,100.7378,5769.0
2024-08-14 10:40:00,104.3,104.69,104.3,104.41,4535.0,100.7378,101.1145,100.7378,100.8441,4535.0
2024-08-14 10:45:00,104.49,104.95,104.43,104.95,2763.0,100.9213,101.3656,100.8634,101.3656,2763.0
2024-08-14 10:50:00,104.99,105.04,104.84,104.91,2413.0,101.4043,101.4526,101.2594,101.327,2413.0
2024-08-14 10:55:00,104.91,105.23,104.87,105.2,10969.0,101.327,101.6361,101.2884,101.6071,10969.0
2024-08-14 11:00:00,105.2,105.28,105.14,105.28,3509.0,101.6071,101.6844,101.5491,101.6844,3509.0
2024-08-14 11:05:00,105.22,105.25,104.88,104.92,4320.0,101.6264,101.6554,101.298,101.3367,4320.0
2024-08-14 11:10:00,104.93,105.06,104.9,104.92,5652.0,101.3463,101.4719,101.3173,101.3367,5652.0
2024-08-14 11:15:00,104.93,104.93,104.7,104.71,6313.0,101.3463,101.3463,101.1242,101.1338,6313.0
2024-08-14 11:20:00,104.73,104.83,104.65,104.66,4097.0,101.1531,101.2497,101.0759,101.0855,4097.0
2024-08-14 11:25:00,104.68,104.86,104.64,104.82,2232.0,101.1049,101.2787,101.0662,101.2401,2232.0
2024-08-14 11:30:00,104.87,105.29,104.87,105.27,6786.0,101.2884,101.694,101.2884,101.6747,6786.0
2024-08-14 11:35:00,105.2,105.41,105.19,105.41,2828.0,101.6071,101.8099,101.5974,101.8099,2828.0
2024-08-14 11:40:00,105.39,105.73,105.39,105.56,10319.0,101.7906,102.119,101.7906,101.9548,10319.0
2024-08-14 11:45:00,105.62,105.63,105.48,105.48,3190.0,102.0128,102.0224,101.8775,101.8775,3190.0
2024-08-14 11:50:00,105.48,105.58,105.42,105.45,4618.0,101.8775,101.9741,101.8196,101.8486,4618.0
2024-08-14 11:55:00,105.53,105.73,105.52,105.73,4942.0,101.9258,102.119,101.9162,102.119,4942.0
2024-08-14 12:00:00,105.66,105.76,105.61,105.69,5051.0,102.0514,102.148,102.0031,102.0804,5051.0
2024-08-14 12:05:00,105.69,105.74,105.57,105.57,1440.0,102.0804,102.1287,101.9645,101.9645,1440.0
2024-08-14 12:10:00,105.55,105.62,105.45,105.45,6016.0,101.9451,102.0128,101.8486,101.8486,6016.0
2024-08-14 12:15:00,105.5,105.5,105.08,105.15,5676.0,101.8969,101.8969,101.4912,101.5588,5676.0
2024-08-14 12:20:00,105.14,105.14,104.44,104.48,7300.0,101.5491,101.5491,100.8731,100.9117,7300.0
2024-08-14 12:25:00,104.48,104.67,104.44,104.54,14498.0,100.9117,101.0952,100.8731,100.9696,14498.0
2024-08-14 12:30:00,104.47,104.68,104.46,104.56,3843.0,100.902,101.1049,100.8924,100.989,3843.0
2024-08-14 12:35:00,104.62,104.75,104.46,104.73,5217.0,101.0469,101.1725,100.8924,101.1531,5217.0
2024-08-14 12:40:00,104.77,104.83,104.25,104.25,6998.0,101.1918,101.2497,100.6895,100.6895,6998.0
2024-08-14 12:45:00,104.25,104.38,104.21,104.21,4658.0,100.6895,100.8151,100.6509,100.6509,4658.0
2024-08-14 12:50:00,104.31,104.45,104.21,104.4,2428.0,100.7475,100.8827,100.6509,100.8344,2428.0
2024-08-14 12:55:00,104.49,104.55,104.32,104.49,7342.0,100.9213,100.9793,100.7572,100.9213,7342.0
2024-08-14 13:00:00,104.48,104.56,104.41,104.54,7381.0,100.9117,100.989,100.8441,100.9696,7381.0
2024-08-14 13:05:00,104.58,104.9,104.58,104.87,4413.0,101.0083,101.3173,101.0083,101.2884,4413.0
2024-08-14 13:10:00,104.77,104.78,104.6,104.76,2808.0,101.1918,101.2014,101.0276,101.1821,2808.0
2024-08-14 13:15:00,104.77,104.82,104.69,104.82,602.0,101.1918,101.2401,101.1145,101.2401,602.0
2024-08-14 13:20:00,104.77,104.81,104.67,104.78,2500.0,101.1918,101.2304,101.0952,101.2014,2500.0
2024-08-14 13:25:00,104.78,104.79,104.65,104.75,5133.0,101.2014,101.2111,101.0759,101.1725,5133.0
2024-08-14 13:30:00,104.76,104.77,104.65,104.71,3484.0,101.1821,101.1918,101.0759,101.1338,3484.0
2024-08-14 13:35:00,104.63,104.68,104.44,104.44,2939.0,101.0566,101.1049,100.8731,100.8731,2939.0
2024-08-14 13:40:00,104.4,104.44,104.16,104.38,4524.0,100.8344,100.8731,100.6026,100.8151,4524.0
2024-08-14 13:45:00,104.31,104.49,104.31,104.48,3125.0,100.7475,100.9213,100.7475,100.9117,3125.0
2024-08-14 13:50:00,104.5,104.56,104.42,104.55,3615.0,100.931,100.989,100.8537,100.9793,3615.0
2024-08-14 13:55:00,104.52,104.62,104.49,104.49,4360.0,100.9503,101.0469,100.9213,100.9213,4360.0
2024-08-14 14:00:00,104.48,104.48,104.31,104.41,6166.0,100.9117,100.9117,100.7475,100.8441,6166.0
2024-08-14 14:05:00,104.38,104.43,104.38,104.4,1600.0,100.8151,100.8634,100.8151,100.8344,1600.0
2024-08-14 14:10:00,104.4,104.44,104.34,104.36,1799.0,100.8344,100.8731,100.7765,100.7958,1799.0
2024-08-14 14:15:00,104.35,104.39,104.24,104.24,5231.0,100.7861,100.8248,100.6799,100.6799,5231.0
2024-08-14 14:20:00,104.3,104.41,104.29,104.35,3242.0,100.7378,100.8441,100.7282,100.7861,3242.0
2024-08-14 14:25:00,104.35,104.41,104.35,104.35,3136.0,100.7861,100.8441,100.7861,100.7861,3136.0
2024-08-14 14:30:00,104.32,104.38,104.28,104.32,4121.0,100.7572,100.8151,100.7185,100.7572,4121.0
2024-08-14 14:35:00,104.29,104.44,104.27,104.41,4707.0,100.7282,100.8731,100.7089,100.8441,4707.0
2024-08-14 14:40:00,104.4,104.42,104.37,104.38,2079.0,100.8344,100.8537,100.8054,100.8151,2079.0
2024-08-14 14:45:00,104.34,104.44,104.29,104.36,3781.0,100.7765,100.8731,100.7282,100.7958,3781.0
2024-08-14 14:50:00,104.36,104.54,104.35,104.5,5528.0,100.7958,100.9696,100.7861,100.931,5528.0
2024-08-14 14:55:00,104.51,104.64,104.43,104.53,4650.0,100.9407,101.0662,100.8634,100.96,4650.0
2024-08-14 15:00:00,104.53,104.57,104.41,104.44,7972.0,100.96,100.9986,100.8441,100.8731,7972.0
2024-08-14 15:05:00,104.46,104.49,104.34,104.34,4947.0,100.8924,100.9213,100.7765,100.7765,4947.0
2024-08-14 15:10:00,104.35,104.39,104.02,104.02,8675.0,100.7861,100.8248,100.4674,100.4674,8675.0
2024-08-14 15:15:00,104.11,104.27,104.04,104.2,4573.0,100.5543,100.7089,100.4867,100.6413,4573.0
2024-08-14 15:20:00,104.2,104.23,104.0,104.14,7172.0,100.6413,100.6702,100.4481,100.5833,7172.0
2024-08-14 15:25:00,104.17,104.23,104.07,104.11,10963.0,100.6123,100.6702,100.5157,100.5543,10963.0
2024-08-14 15:30:00,104.09,104.11,103.95,104.06,11907.0,100.535,100.5543,100.3998,100.506,11907.0
2024-08-14 15:35:00,104.06,104.15,103.75,103.82,19890.0,100.506,100.593,100.2066,100.2742,19890.0
2024-08-14 15:40:00,103.84,104.24,103.8,104.2,19886.0,100.2935,100.6799,100.2549,100.6413,19886.0
2024-08-14 15:45:00,104.2,104.37,104.04,104.34,10156.0,100.6413,100.8054,100.4867,100.7765,10156.0
2024-08-14 15:50:00,104.32,104.76,104.0,104.64,44968.0,100.7572,101.1821,100.4481,101.0662,44968.0
2024-08-14 15:55:00,104.77,104.99,104.72,104.93,121368.0,101.1918,101.4043,101.1435,101.3463,121368.0
2024-08-15 09:30:00,107.02,107.28,106.48,107.15,15371.0,103.3649,103.6161,102.8434,103.4905,15371.0
2024-08-15 09:35:00,107.04,107.27,107.04,107.09,900.0,103.3843,103.6064,103.3843,103.4325,900.0
2024-08-15 09:40:00,107.09,107.5,107.07,107.28,8639.0,103.4325,103.8285,103.4132,103.6161,8639.0
2024-08-15 09:45:00,107.28,107.39,107.06,107.31,1418.0,103.6161,103.7223,103.4036,103.645,1418.0
2024-08-15 09:50:00,107.29,107.54,107.24,107.39,5953.0,103.6257,103.8672,103.5774,103.7223,5953.0
2024-08-15 09:55:00,107.5,107.59,107.33,107.46,13898.0,103.8285,103.9155,103.6644,103.7899,13898.0
2024-08-15 10:00:00,107.49,107.68,107.25,107.26,4962.0,103.8189,104.0024,103.5871,103.5967,4962.0
2024-08-15 10:05:00,107.27,107.27,107.04,107.12,6455.0,103.6064,103.6064,103.3843,103.4615,6455.0
2024-08-15 10:10:00,107.09,107.29,107.09,107.29,5133.0,103.4325,103.6257,103.4325,103.6257,5133.0
2024-08-15 10:15:00,107.23,107.41,107.21,107.22,8733.0,103.5678,103.7416,103.5484,103.5581,8733.0
2024-08-15 10:20:00,107.27,107.59,107.26,107.47,23710.0,103.6064,103.9155,103.5967,103.7996,23710.0
2024-08-15 10:25:00,107.5,107.57,107.38,107.48,3767.0,103.8285,103.8962,103.7126,103.8092,3767.0
2024-08-15 10:30:00,107.5,107.58,107.17,107.17,1084.0,103.8285,103.9058,103.5098,103.5098,1084.0
2024-08-15 10:35:00,107.28,107.28,107.07,107.16,1502.0,103.6161,103.6161,103.4132,103.5002,1502.0
2024-08-15 10:40:00,107.23,107.44,107.21,107.4,4945.0,103.5678,103.7706,103.5484,103.732,4945.0
2024-08-15 10:45:00,107.43,107.52,107.37,107.41,2757.0,103.7609,103.8479,103.703,103.7416,2757.0
2024-08-15 10:50:00,107.45,107.45,107.22,107.22,2405.0,103.7803,103.7803,103.5581,103.5581,2405.0
2024-08-15 10:55:00,107.19,107.21,106.97,107.09,2139.0,103.5291,103.5484,103.3166,103.4325,2139.0
2024-08-15 11:00:00,107.16,107.32,107.12,107.31,1972.0,103.5002,103.6547,103.4615,103.645,1972.0
2024-08-15 11:05:00,107.39,107.51,107.33,107.51,26392.0,103.7223,103.8382,103.6644,103.8382,26392.0
2024-08-15 11:10:00,107.44,107.57,107.43,107.52,2425.0,103.7706,103.8962,103.7609,103.8479,2425.0
2024-08-15 11:15:00,107.57,108.1,107.57,108.04,6470.0,103.8962,104.4081,103.8962,104.3501,6470.0
2024-08-15 11:20:00,107.96,107.98,107.68,107.76,3587.0,104.2728,104.2922,104.0024,104.0797,3587.0
2024-08-15 11:25:00,107.78,107.78,107.62,107.62,2407.0,104.099,104.099,103.9444,103.9444,2407.0
2024-08-15 11:30:00,107.7,107.91,107.67,107.88,3012.0,104.0217,104.2245,103.9927,104.1956,3012.0
2024-08-15 11:35:00,107.91,108.13,107.81,108.13,4973.0,104.2245,104.437,104.128,104.437,4973.0
2024-08-15 11:40:00,108.15,108.47,108.1,108.45,4471.0,104.4563,104.7654,104.4081,104.7461,4471.0
2024-08-15 11:45:00,108.46,108.47,108.32,108.4,3786.0,104.7558,104.7654,104.6205,104.6978,3786.0
2024-08-15 11:50:00,108.4,108.55,108.3,108.51,7760.0,104.6978,104.8427,104.6012,104.8041,7760.0
2024-08-15 11:55:00,108.6,108.6,108.45,108.5,2458.0,104.891,104.891,104.7461,104.7944,2458.0
2024-08-15 12:00:00,108.47,108.74,108.47,108.68,5901.0,104.7654,105.0262,104.7654,104.9682,5901.0
2024-08-15 12:05:00,108.62,108.64,108.49,108.57,10540.0,104.9103,104.9296,104.7847,104.862,10540.0
2024-08-15 12:10:00,108.61,108.88,108.61,108.86,5525.0,104.9006,105.1614,104.9006,105.1421,5525.0
2024-08-15 12:15:00,108.91,109.12,108.88,109.0,4490.0,105.1904,105.3932,105.1614,105.2773,4490.0
2024-08-15 12:20:00,108.96,109.02,108.92,109.0,6210.0,105.2387,105.2966,105.2,105.2773,6210.0
2024-08-15 12:25:00,109.03,109.08,108.92,108.97,4223.0,105.3063,105.3546,105.2,105.2483,4223.0
2024-08-15 12:30:00,108.94,109.0,108.79,108.91,6766.0,105.2194,105.2773,105.0745,105.1904,6766.0
2024-08-15 12:35:00,108.92,109.03,108.86,108.86,3233.0,105.2,105.3063,105.1421,105.1421,3233.0
2024-08-15 12:40:00,108.92,108.92,108.62,108.82,2773.0,105.2,105.2,104.9103,105.1035,2773.0
2024-08-15 12:45:00,108.76,108.8,108.21,108.22,9234.0,105.0455,105.0841,104.5143,104.524,9234.0
2024-08-15 12:50:00,108.28,108.57,108.25,108.57,2352.0,104.5819,104.862,104.5529,104.862,2352.0
2024-08-15 12:55:00,108.6,108.67,108.48,108.67,6235.0,104.891,104.9586,104.7751,104.9586,6235.0
2024-08-15 13:00:00,108.63,108.87,108.57,108.8,3867.0,104.92,105.1518,104.862,105.0841,3867.0
2024-08-15 13:05:00,108.79,108.8,108.55,108.55,3560.0,105.0745,105.0841,104.8427,104.8427,3560.0
2024-08-15 13:10:00,108.55,108.61,108.48,108.54,3382.0,104.8427,104.9006,104.7751,104.833,3382.0
2024-08-15 13:15:00,108.54,108.66,108.5,108.59,4513.0,104.833,104.9489,104.7944,104.8813,4513.0
2024-08-15 13:20:00,108.52,108.62,108.52,108.56,1010.0,104.8137,104.9103,104.8137,104.8523,1010.0
2024-08-15 13:25:00,108.62,108.74,108.6,108.72,4768.0,104.9103,105.0262,104.891,105.0069,4768.0
2024-08-15 13:30:00,108.65,108.76,108.63,108.73,3524.0,104.9393,105.0455,104.92,105.0165,3524.0
2024-08-15 13:35:00,108.7,108.78,108.67,108.77,4084.0,104.9876,105.0648,104.9586,105.0552,4084.0
2024-08-15 13:40:00,108.77,108.92,108.74,108.9,8948.0,105.0552,105.2,105.0262,105.1807,8948.0
2024-08-15 13:45:00,108.92,109.13,108.92,109.11,7010.0,105.2,105.4029,105.2,105.3836,7010.0
2024-08-15 13:50:00,109.12,109.12,108.95,108.99,3356.0,105.3932,105.3932,105.229,105.2677,3356.0
2024-08-15 13:55:00,109.0,109.06,108.93,108.94,3087.0,105.2773,105.3353,105.2097,105.2194,3087.0
2024-08-15 14:00:00,108.93,109.18,108.93,109.17,6210.0,105.2097,105.4512,105.2097,105.4415,6210.0
2024-08-15 14:05:00,109.17,109.17,109.06,109.09,4601.0,105.4415,105.4415,105.3353,105.3642,4601.0
2024-08-15 14:10:00,109.05,109.15,108.9,108.9,7833.0,105.3256,105.4222,105.1807,105.1807,7833.0
2024-08-15 14:15:00,108.95,108.96,108.78,108.96,4915.0,105.229,105.2387,105.0648,105.2387,4915.0
2024-08-15 14:20:00,108.97,109.02,108.87,108.88,2834.0,105.2483,105.2966,105.1518,105.1614,2834.0
2024-08-15 14:25:00,108.89,108.92,108.78,108.8,6320.0,105.1711,105.2,105.0648,105.0841,6320.0
2024-08-15 14:30:00,108.77,108.87,108.73,108.76,5417.0,105.0552,105.1518,105.0165,105.0455,5417.0
2024-08-15 14:35:00,108.77,108.84,108.62,108.7,7264.0,105.0552,105.1228,104.9103,104.9876,7264.0
2024-08-15 14:40:00,108.7,108.85,108.57,108.85,8564.0,104.9876,105.1324,104.862,105.1324,8564.0
2024-08-15 14:45:00,108.78,108.85,108.71,108.72,7050.0,105.0648,105.1324,104.9972,105.0069,7050.0
2024-08-15 14:50:00,108.7,108.7,108.45,108.48,2792.0,104.9876,104.9876,104.7461,104.7751,2792.0
2024-08-15 14:55:00,108.48,108.55,108.43,108.52,4414.0,104.7751,104.8427,104.7268,104.8137,4414.0
2024-08-15 15:00:00,108.49,108.49,108.26,108.27,9218.0,104.7847,104.7847,104.5626,104.5722,9218.0
2024-08-15 15:05:00,108.29,108.46,108.25,108.39,4911.0,104.5916,104.7558,104.5529,104.6881,4911.0
2024-08-15 15:10:00,108.37,108.61,108.26,108.61,10368.0,104.6688,104.9006,104.5626,104.9006,10368.0
2024-08-15 15:15:00,108.63,108.72,108.56,108.7,9571.0,104.92,105.0069,104.8523,104.9876,9571.0
2024-08-15 15:20:00,108.73,108.86,108.66,108.82,6121.0,105.0165,105.1421,104.9489,105.1035,6121.0
2024-08-15 15:25:00,108.82,108.87,108.68,108.73,12542.0,105.1035,105.1518,104.9682,105.0165,12542.0
2024-08-15 15:30:00,108.73,108.88,108.73,108.79,11112.0,105.0165,105.1614,105.0165,105.0745,11112.0
2024-08-15 15:35:00,108.79,108.94,108.73,108.8,12164.0,105.0745,105.2194,105.0165,105.0841,12164.0
2024-08-15 15:40:00,108.79,109.09,108.77,109.02,18311.0,105.0745,105.3642,105.0552,105.2966,18311.0
2024-08-15 15:45:00,109.02,109.1,108.88,108.93,27600.0,105.2966,105.3739,105.1614,105.2097,27600.0
2024-08-15 15:50:00,108.88,109.19,108.62,108.65,103494.0,105.1614,105.4608,104.9103,104.9393,103494.0
2024-08-15 15:55:00,108.65,109.08,108.64,108.76,159141.0,104.9393,105.3546,104.9296,105.0455,159141.0
2024-08-16 09:30:00,107.2,108.38,106.88,107.72,38771.0,103.5388,104.6785,103.2297,104.041,38771.0
2024-08-16 09:35:00,107.67,108.0,107.59,107.84,3261.0,103.9927,104.3115,103.9155,104.1569,3261.0
2024-08-16 09:40:00,107.82,108.02,107.64,107.92,1645.0,104.1376,104.3308,103.9638,104.2342,1645.0
2024-08-16 09:45:00,107.84,107.91,107.48,107.65,1900.0,104.1569,104.2245,103.8092,103.9734,1900.0
2024-08-16 09:50:00,107.62,108.09,107.62,107.98,2469.0,103.9444,104.3984,103.9444,104.2922,2469.0
2024-08-16 09:55:00,107.91,107.91,107.4,107.48,4229.0,104.2245,104.2245,103.732,103.8092,4229.0
2024-08-16 10:00:00,107.54,107.75,107.52,107.52,5540.0,103.8672,104.07,103.8479,103.8479,5540.0
2024-08-16 10:05:00,107.55,107.9,107.54,107.9,4353.0,103.8768,104.2149,103.8672,104.2149,4353.0
2024-08-16 10:10:00,107.84,108.36,107.8,108.14,8032.0,104.1569,104.6592,104.1183,104.4467,8032.0
2024-08-16 10:15:00,108.23,108.59,108.15,108.51,12653.0,104.5336,104.8813,104.4563,104.8041,12653.0
2024-08-16 10:20:00,108.6,108.65,108.21,108.32,3915.0,104.891,104.9393,104.5143,104.6205,3915.0
2024-08-16 10:25:00,108.18,108.38,108.18,108.23,2712.0,104.4853,104.6785,104.4853,104.5336,2712.0
2024-08-16 10:30:00,108.24,108.39,107.96,108.04,4863.0,104.5433,104.6881,104.2728,104.3501,4863.0
2024-08-16 10:35:00,108.11,108.29,107.79,107.79,4103.0,104.4177,104.5916,104.1086,104.1086,4103.0
2024-08-16 10:40:00,107.8,107.9,107.5,107.55,7323.0,104.1183,104.2149,103.8285,103.8768,7323.0
2024-08-16 10:45:00,107.52,107.61,106.83,106.95,5510.0,103.8479,103.9348,103.1814,103.2973,5510.0
2024-08-16 10:50:00,107.0,107.45,107.0,107.16,4936.0,103.3456,103.7803,103.3456,103.5002,4936.0
2024-08-16 10:55:00,107.18,107.27,107.1,107.1,2940.0,103.5195,103.6064,103.4422,103.4422,2940.0
2024-08-16 11:00:00,107.09,107.2,107.04,107.08,2473.0,103.4325,103.5388,103.3843,103.4229,2473.0
2024-08-16 11:05:00,107.07,107.22,107.07,107.11,3019.0,103.4132,103.5581,103.4132,103.4519,3019.0
2024-08-16 11:10:00,107.11,107.14,106.97,107.05,3500.0,103.4519,103.4808,103.3166,103.3939,3500.0
2024-08-16 11:15:00,107.0,107.13,106.83,107.13,5621.0,103.3456,103.4712,103.1814,103.4712,5621.0
2024-08-16 11:20:00,107.13,107.21,107.04,107.14,1404.0,103.4712,103.5484,103.3843,103.4808,1404.0
2024-08-16 11:25:00,107.07,107.19,106.92,107.15,9647.0,103.4132,103.5291,103.2684,103.4905,9647.0
2024-08-16 11:30:00,107.1,107.27,107.04,107.04,3323.0,103.4422,103.6064,103.3843,103.3843,3323.0
2024-08-16 11:35:00,107.06,107.15,106.95,106.95,3185.0,103.4036,103.4905,103.2973,103.2973,3185.0
2024-08-16 11:40:00,106.96,107.2,106.96,107.2,2900.0,103.307,103.5388,103.307,103.5388,2900.0
2024-08-16 11:45:00,107.25,107.28,107.11,107.14,2120.0,103.5871,103.6161,103.4519,103.4808,2120.0
2024-08-16 11:50:00,107.14,107.21,107.07,107.15,2377.0,103.4808,103.5484,103.4132,103.4905,2377.0
2024-08-16 11:55:00,107.14,107.27,107.1,107.26,4320.0,103.4808,103.6064,103.4422,103.5967,4320.0
2024-08-16 12:00:00,107.22,107.36,107.18,107.2,2150.0,103.5581,103.6933,103.5195,103.5388,2150.0
2024-08-16 12:05:00,107.18,107.35,107.18,107.34,4004.0,103.5195,103.6837,103.5195,103.674,4004.0
2024-08-16 12:10:00,107.33,107.55,107.32,107.51,4498.0,103.6644,103.8768,103.6547,103.8382,4498.0
2024-08-16 12:15:00,107.54,107.54,107.39,107.47,802.0,103.8672,103.8672,103.7223,103.7996,802.0
2024-08-16 12:20:00,107.39,107.5,107.31,107.5,2785.0,103.7223,103.8285,103.645,103.8285,2785.0
2024-08-16 12:25:00,107.51,107.51,107.34,107.45,2404.0,103.8382,103.8382,103.674,103.7803,2404.0
2024-08-16 12:30:00,107.44,107.65,107.44,107.57,4180.0,103.7706,103.9734,103.7706,103.8962,4180.0
2024-08-16 12:35:00,107.54,107.65,107.52,107.52,4492.0,103.8672,103.9734,103.8479,103.8479,4492.0
2024-08-16 12:40:00,107.46,107.5,107.25,107.25,1722.0,103.7899,103.8285,103.5871,103.5871,1722.0
2024-08-16 12:45:00,107.25,107.4,107.25,107.4,4100.0,103.5871,103.732,103.5871,103.732,4100.0
2024-08-16 12:50:00,107.37,107.38,107.29,107.35,1400.0,103.703,103.7126,103.6257,103.6837,1400.0
2024-08-16 12:55:00,107.34,107.5,107.26,107.39,4634.0,103.674,103.8285,103.5967,103.7223,4634.0
2024-08-16 13:00:00,107.42,107.42,107.24,107.32,2997.0,103.7513,103.7513,103.5774,103.6547,2997.0
2024-08-16 13:05:00,107.36,107.46,107.3,107.39,1661.0,103.6933,103.7899,103.6354,103.7223,1661.0
2024-08-16 13:10:00,107.46,107.47,107.41,107.44,1200.0,103.7899,103.7996,103.7416,103.7706,1200.0
2024-08-16 13:15:00,107.39,107.39,107.18,107.2,3741.0,103.7223,103.7223,103.5195,103.5388,3741.0
2024-08-16 13:20:00,107.22,107.27,107.11,107.27,13592.0,103.5581,103.6064,103.4519,103.6064,13592.0
2024-08-16 13:25:00,107.23,107.33,107.16,107.33,2818.0,103.5678,103.6644,103.5002,103.6644,2818.0
2024-08-16 13:30:00,107.33,107.33,107.17,107.18,1800.0,103.6644,103.6644,103.5098,103.5195,1800.0
2024-08-16 13:35:00,107.23,107.31,107.17,107.26,3673.0,103.5678,103.645,103.5098,103.5967,3673.0
2024-08-16 13:40:00,107.21,107.4,107.21,107.36,1800.0,103.5484,103.732,103.5484,103.6933,1800.0
2024-08-16 13:45:00,107.33,107.33,107.11,107.16,4907.0,103.6644,103.6644,103.4519,103.5002,4907.0
2024-08-16 13:50:00,107.11,107.11,106.89,106.89,4327.0,103.4519,103.4519,103.2394,103.2394,4327.0
2024-08-16 13:55:00,107.0,107.22,107.0,107.21,8928.0,103.3456,103.5581,103.3456,103.5484,8928.0
2024-08-16 14:00:00,107.21,107.21,107.11,107.11,1614.0,103.5484,103.5484,103.4519,103.4519,1614.0
2024-08-16 14:05:00,107.12,107.2,107.06,107.08,1614.0,103.4615,103.5388,103.4036,103.4229,1614.0
2024-08-16 14:10:00,107.09,107.09,106.97,106.97,1900.0,103.4325,103.4325,103.3166,103.3166,1900.0
2024-08-16 14:15:00,106.98,107.09,106.98,107.09,2222.0,103.3263,103.4325,103.3263,103.4325,2222.0
2024-08-16 14:20:00,107.06,107.06,106.91,106.93,2730.0,103.4036,103.4036,103.2587,103.278,2730.0
2024-08-16 14:25:00,106.91,107.21,106.91,107.21,2500.0,103.2587,103.5484,103.2587,103.5484,2500.0
2024-08-16 14:30:00,107.21,107.27,107.16,107.27,2370.0,103.5484,103.6064,103.5002,103.6064,2370.0
2024-08-16 14:35:00,107.24,107.29,107.17,107.29,2300.0,103.5774,103.6257,103.5098,103.6257,2300.0
2024-08-16 14:40:00,107.29,107.29,107.1,107.13,4636.0,103.6257,103.6257,103.4422,103.4712,4636.0
2024-08-16 14:45:00,107.13,107.19,107.09,107.14,9826.0,103.4712,103.5291,103.4325,103.4808,9826.0
2024-08-16 14:50:00,107.16,107.36,107.06,107.36,8254.0,103.5002,103.6933,103.4036,103.6933,8254.0
2024-08-16 14:55:00,107.33,107.38,107.26,107.3,5248.0,103.6644,103.7126,103.5967,103.6354,5248.0
2024-08-16 15:00:00,107.35,107.47,107.32,107.39,4809.0,103.6837,103.7996,103.6547,103.7223,4809.0
2024-08-16 15:05:00,107.39,107.55,107.33,107.41,3763.0,103.7223,103.8768,103.6644,103.7416,3763.0
2024-08-16 15:10:00,107.34,107.4,107.29,107.33,3495.0,103.674,103.732,103.6257,103.6644,3495.0
2024-08-16 15:15:00,107.27,107.4,107.24,107.4,6911.0,103.6064,103.732,103.5774,103.732,6911.0
2024-08-16 15:20:00,107.37,107.48,107.34,107.43,6411.0,103.703,103.8092,103.674,103.7609,6411.0
2024-08-16 15:25:00,107.43,107.44,107.21,107.38,10716.0,103.7609,103.7706,103.5484,103.7126,10716.0
2024-08-16 15:30:00,107.36,107.42,107.3,107.34,8029.0,103.6933,103.7513,103.6354,103.674,8029.0
2024-08-16 15:35:00,107.34,107.41,107.25,107.28,10460.0,103.674,103.7416,103.5871,103.6161,10460.0
2024-08-16 15:40:00,107.29,107.41,107.09,107.14,13458.0,103.6257,103.7416,103.4325,103.4808,13458.0
2024-08-16 15:45:00,107.19,107.22,106.97,106.97,18940.0,103.5291,103.5581,103.3166,103.3166,18940.0
2024-08-16 15:50:00,106.97,107.31,106.86,107.27,40073.0,103.3166,103.645,103.2104,103.6064,40073.0
2024-08-16 15:55:00,107.26,107.49,107.16,107.32,78606.0,103.5967,103.8189,103.5002,103.6547,78606.0
2024-08-19 09:30:00,106.99,107.31,106.94,107.24,11103.0,103.336,103.645,103.2877,103.5774,11103.0
2024-08-19 09:35:00,107.19,107.19,106.39,106.78,9657.0,103.5291,103.5291,102.7565,103.1331,9657.0
2024-08-19 09:40:00,106.81,107.23,106.8,106.84,7348.0,103.1621,103.5678,103.1525,103.1911,7348.0
2024-08-19 09:45:00,106.71,106.91,106.65,106.84,1532.0,103.0655,103.2587,103.0076,103.1911,1532.0
2024-08-19 09:50:00,106.86,106.87,106.5,106.5,4302.0,103.2104,103.2201,102.8627,102.8627,4302.0
2024-08-19 09:55:00,106.49,106.49,106.33,106.37,6085.0,102.853,102.853,102.6985,102.7371,6085.0
2024-08-19 10:00:00,106.41,106.61,106.18,106.61,7894.0,102.7758,102.9689,102.5536,102.9689,7894.0
2024-08-19 10:05:00,106.55,107.07,106.51,107.06,7715.0,102.911,103.4132,102.8724,103.4036,7715.0
2024-08-19 10:10:00,107.13,107.13,106.96,107.03,2786.0,103.4712,103.4712,103.307,103.3746,2786.0
2024-08-19 10:15:00,107.08,107.08,106.49,106.56,5233.0,103.4229,103.4229,102.853,102.9206,5233.0
2024-08-19 10:20:00,106.57,106.76,106.49,106.71,4653.0,102.9303,103.1138,102.853,103.0655,4653.0
2024-08-19 10:25:00,106.73,106.88,106.59,106.82,6902.0,103.0848,103.2297,102.9496,103.1718,6902.0
2024-08-19 10:30:00,106.82,106.94,106.7,106.79,6884.0,103.1718,103.2877,103.0559,103.1428,6884.0
2024-08-19 10:35:00,106.84,106.84,106.6,106.67,8200.0,103.1911,103.1911,102.9593,103.0269,8200.0
2024-08-19 10:40:00,106.66,106.78,106.55,106.73,2600.0,103.0172,103.1331,102.911,103.0848,2600.0
2024-08-19 10:45:00,106.8,106.84,106.66,106.67,6314.0,103.1525,103.1911,103.0172,103.0269,6314.0
2024-08-19 10:50:00,106.67,106.96,106.67,106.93,6667.0,103.0269,103.307,103.0269,103.278,6667.0
2024-08-19 10:55:00,106.9,106.93,106.78,106.93,5440.0,103.249,103.278,103.1331,103.278,5440.0
2024-08-19 11:00:00,106.98,107.07,106.92,107.07,2024.0,103.3263,103.4132,103.2684,103.4132,2024.0
2024-08-19 11:05:00,107.01,107.18,106.96,107.18,2325.0,103.3553,103.5195,103.307,103.5195,2325.0
2024-08-19 11:10:00,107.13,107.13,106.89,106.96,8051.0,103.4712,103.4712,103.2394,103.307,8051.0
2024-08-19 11:15:00,106.95,107.01,106.82,106.9,2147.0,103.2973,103.3553,103.1718,103.249,2147.0
2024-08-19 11:20:00,106.89,107.08,106.88,107.08,2854.0,103.2394,103.4229,103.2297,103.4229,2854.0
2024-08-19 11:25:00,107.02,107.02,106.82,106.82,1852.0,103.3649,103.3649,103.1718,103.1718,1852.0
2024-08-19 11:30:00,106.82,106.97,106.77,106.93,2515.0,103.1718,103.3166,103.1235,103.278,2515.0
2024-08-19 11:35:00,106.97,106.98,106.83,106.88,2678.0,103.3166,103.3263,103.1814,103.2297,2678.0
2024-08-19 11:40:00,106.94,106.94,106.82,106.83,1833.0,103.2877,103.2877,103.1718,103.1814,1833.0
2024-08-19 11:45:00,106.77,106.8,106.68,106.69,1940.0,103.1235,103.1525,103.0366,103.0462,1940.0
2024-08-19 11:50:00,106.75,106.85,106.74,106.78,2147.0,103.1042,103.2007,103.0945,103.1331,2147.0
2024-08-19 11:55:00,106.77,106.79,106.34,106.41,3699.0,103.1235,103.1428,102.7082,102.7758,3699.0
2024-08-19 12:00:00,106.41,106.46,106.18,106.33,5594.0,102.7758,102.8241,102.5536,102.6985,5594.0
2024-08-19 12:05:00,106.36,106.46,106.23,106.3,3868.0,102.7275,102.8241,102.6019,102.6695,3868.0
2024-08-19 12:10:00,106.35,106.39,106.2,106.27,2541.0,102.7178,102.7565,102.5729,102.6406,2541.0
2024-08-19 12:15:00,106.27,106.31,106.25,106.31,549.0,102.6406,102.6792,102.6212,102.6792,549.0
2024-08-19 12:20:00,106.31,106.31,106.21,106.24,6237.0,102.6792,102.6792,102.5826,102.6116,6237.0
2024-08-19 12:25:00,106.26,106.32,106.21,106.24,3343.0,102.6309,102.6888,102.5826,102.6116,3343.0
2024-08-19 12:30:00,106.23,106.34,106.21,106.23,10401.0,102.6019,102.7082,102.5826,102.6019,10401.0
2024-08-19 12:35:00,106.26,106.36,106.24,106.36,4339.0,102.6309,102.7275,102.6116,102.7275,4339.0
2024-08-19 12:40:00,106.36,106.38,106.31,106.34,2630.0,102.7275,102.7468,102.6792,102.7082,2630.0
2024-08-19 12:45:00,106.31,106.39,106.29,106.32,3622.0,102.6792,102.7565,102.6599,102.6888,3622.0
2024-08-19 12:50:00,106.37,106.48,106.37,106.39,2400.0,102.7371,102.8434,102.7371,102.7565,2400.0
2024-08-19 12:55:00,106.32,106.38,106.29,106.34,1700.0,102.6888,102.7468,102.6599,102.7082,1700.0
2024-08-19 13:00:00,106.32,106.48,106.31,106.44,1912.0,102.6888,102.8434,102.6792,102.8047,1912.0
2024-08-19 13:05:00,106.43,106.49,106.39,106.49,1653.0,102.7951,102.853,102.7565,102.853,1653.0
2024-08-19 13:10:00,106.52,106.52,106.4,106.4,3804.0,102.882,102.882,102.7661,102.7661,3804.0
2024-08-19 13:15:00,106.38,106.54,106.38,106.5,2184.0,102.7468,102.9013,102.7468,102.8627,2184.0
2024-08-19 13:20:00,106.51,106.57,106.5,106.56,2900.0,102.8724,102.9303,102.8627,102.9206,2900.0
2024-08-19 13:25:00,106.55,106.76,106.55,106.73,6801.0,102.911,103.1138,102.911,103.0848,6801.0
2024-08-19 13:30:00,106.74,106.93,106.61,106.89,6345.0,103.0945,103.278,102.9689,103.2394,6345.0
2024-08-19 13:35:00,106.89,106.97,106.83,106.83,2547.0,103.2394,103.3166,103.1814,103.1814,2547.0
2024-08-19 13:40:00,106.85,106.95,106.85,106.95,2608.0,103.2007,103.2973,103.2007,103.2973,2608.0
2024-08-19 13:45:00,106.92,106.92,106.79,106.81,3806.0,103.2684,103.2684,103.1428,103.1621,3806.0
2024-08-19 13:50:00,106.79,106.92,106.79,106.91,2423.0,103.1428,103.2684,103.1428,103.2587,2423.0
2024-08-19 13:55:00,106.94,106.95,106.89,106.91,3232.0,103.2877,103.2973,103.2394,103.2587,3232.0
2024-08-19 14:00:00,106.95,106.96,106.85,106.85,4611.0,103.2973,103.307,103.2007,103.2007,4611.0
2024-08-19 14:05:00,106.83,106.91,106.83,106.88,2784.0,103.1814,103.2587,103.1814,103.2297,2784.0
2024-08-19 14:10:00,106.86,106.95,106.85,106.89,3185.0,103.2104,103.2973,103.2007,103.2394,3185.0
2024-08-19 14:15:00,106.95,107.04,106.92,107.04,2060.0,103.2973,103.3843,103.2684,103.3843,2060.0
2024-08-19 14:20:00,107.06,107.06,106.96,107.01,2778.0,103.4036,103.4036,103.307,103.3553,2778.0
2024-08-19 14:25:00,107.01,107.22,107.0,107.22,3443.0,103.3553,103.5581,103.3456,103.5581,3443.0
2024-08-19 14:30:00,107.25,107.35,107.25,107.34,2399.0,103.5871,103.6837,103.5871,103.674,2399.0
2024-08-19 14:35:00,107.33,107.35,107.16,107.25,4467.0,103.6644,103.6837,103.5002,103.5871,4467.0
2024-08-19 14:40:00,107.26,107.59,107.26,107.59,4787.0,103.5967,103.9155,103.5967,103.9155,4787.0
2024-08-19 14:45:00,107.57,107.7,107.54,107.57,5112.0,103.8962,104.0217,103.8672,103.8962,5112.0
2024-08-19 14:50:00,107.57,107.63,107.52,107.61,3100.0,103.8962,103.9541,103.8479,103.9348,3100.0
2024-08-19 14:55:00,107.6,107.64,107.52,107.52,3102.0,103.9251,103.9638,103.8479,103.8479,3102.0
2024-08-19 15:00:00,107.49,107.51,107.33,107.33,6749.0,103.8189,103.8382,103.6644,103.6644,6749.0
2024-08-19 15:05:00,107.3,107.69,107.29,107.69,21384.0,103.6354,104.0121,103.6257,104.0121,21384.0
2024-08-19 15:10:00,107.66,107.71,107.55,107.71,6626.0,103.9831,104.0314,103.8768,104.0314,6626.0
2024-08-19 15:15:00,107.72,107.76,107.64,107.69,4300.0,104.041,104.0797,103.9638,104.0121,4300.0
2024-08-19 15:20:00,107.72,107.9,107.66,107.9,7201.0,104.041,104.2149,103.9831,104.2149,7201.0
2024-08-19 15:25:00,107.95,107.98,107.82,107.97,6365.0,104.2632,104.2922,104.1376,104.2825,6365.0
2024-08-19 15:30:00,107.95,107.95,107.82,107.84,4845.0,104.2632,104.2632,104.1376,104.1569,4845.0
2024-08-19 15:35:00,107.82,107.86,107.48,107.59,17505.0,104.1376,104.1762,103.8092,103.9155,17505.0
2024-08-19 15:40:00,107.59,107.59,107.24,107.29,19433.0,103.9155,103.9155,103.5774,103.6257,19433.0
2024-08-19 15:45:00,107.26,107.26,106.81,106.87,19182.0,103.5967,103.5967,103.1621,103.2201,19182.0
2024-08-19 15:50:00,106.86,107.94,106.83,107.94,84865.0,103.2104,104.2535,103.1814,104.2535,84865.0
2024-08-19 15:55:00,107.84,108.33,107.66,108.1,159237.0,104.1569,104.6302,103.9831,104.4081,159237.0
2024-08-20 09:30:00,106.79,107.06,105.93,106.37,15341.0,103.8225,104.085,102.9864,103.4142,15341.0
2024-08-20 09:35:00,106.48,106.53,106.2,106.2,2611.0,103.5211,103.5697,103.2489,103.2489,2611.0
2024-08-20 09:40:00,106.3,106.83,106.29,106.7,3256.0,103.3461,103.8614,103.3364,103.735,3256.0
2024-08-20 09:45:00,106.7,107.01,106.64,106.89,4745.0,103.735,104.0364,103.6767,103.9197,4745.0
2024-08-20 09:50:00,106.78,106.95,106.63,106.84,2947.0,103.8128,103.9781,103.667,103.8711,2947.0
2024-08-20 09:55:00,106.84,106.85,106.48,106.53,7065.0,103.8711,103.8808,103.5211,103.5697,7065.0
2024-08-20 10:00:00,106.55,106.74,106.36,106.37,6282.0,103.5892,103.7739,103.4045,103.4142,6282.0
2024-08-20 10:05:00,106.46,106.68,106.46,106.57,2509.0,103.5017,103.7156,103.5017,103.6086,2509.0
2024-08-20 10:10:00,106.51,106.52,105.99,106.29,12930.0,103.5503,103.56,103.0447,103.3364,12930.0
2024-08-20 10:15:00,106.16,106.16,105.83,106.05,3739.0,103.21,103.21,102.8892,103.1031,3739.0
2024-08-20 10:20:00,106.01,106.21,105.99,106.01,3389.0,103.0642,103.2586,103.0447,103.0642,3389.0
2024-08-20 10:25:00,106.02,106.08,105.8,105.97,7739.0,103.0739,103.1322,102.86,103.0253,7739.0
2024-08-20 10:30:00,106.06,106.1,105.92,106.08,4383.0,103.1128,103.1517,102.9767,103.1322,4383.0
2024-08-20 10:35:00,105.97,105.97,105.47,105.58,16859.0,103.0253,103.0253,102.5392,102.6461,16859.0
2024-08-20 10:40:00,105.6,105.69,105.29,105.39,6902.0,102.6656,102.7531,102.3642,102.4614,6902.0
2024-08-20 10:45:00,105.45,106.05,105.43,106.05,2825.0,102.5198,103.1031,102.5003,103.1031,2825.0
2024-08-20 10:50:00,105.96,105.99,105.78,105.92,2387.0,103.0156,103.0447,102.8406,102.9767,2387.0
2024-08-20 10:55:00,105.87,105.88,105.42,105.46,2833.0,102.9281,102.9378,102.4906,102.5295,2833.0
2024-08-20 11:00:00,105.44,105.67,105.44,105.63,1425.0,102.51,102.7336,102.51,102.6947,1425.0
2024-08-20 11:05:00,105.74,105.79,105.64,105.64,2226.0,102.8017,102.8503,102.7045,102.7045,2226.0
2024-08-20 11:10:00,105.67,105.79,105.64,105.74,1973.0,102.7336,102.8503,102.7045,102.8017,1973.0
2024-08-20 11:15:00,105.73,106.35,105.73,106.23,6041.0,102.792,103.3947,102.792,103.2781,6041.0
2024-08-20 11:20:00,106.4,106.52,106.19,106.27,19381.0,103.4434,103.56,103.2392,103.317,19381.0
2024-08-20 11:25:00,106.27,106.27,105.9,105.92,3295.0,103.317,103.317,102.9572,102.9767,3295.0
2024-08-20 11:30:00,105.9,106.08,105.9,106.08,974.0,102.9572,103.1322,102.9572,103.1322,974.0
2024-08-20 11:35:00,106.01,106.21,106.0,106.2,1739.0,103.0642,103.2586,103.0545,103.2489,1739.0
2024-08-20 11:40:00,106.19,106.22,106.0,106.09,2564.0,103.2392,103.2684,103.0545,103.142,2564.0
2024-08-20 11:45:00,106.04,106.05,105.92,106.01,835.0,103.0934,103.1031,102.9767,103.0642,835.0
2024-08-20 11:50:00,106.02,106.36,106.01,106.36,1094.0,103.0739,103.4045,103.0642,103.4045,1094.0
2024-08-20 11:55:00,106.39,106.39,106.27,106.32,11363.0,103.4336,103.4336,103.317,103.3656,11363.0
2024-08-20 12:00:00,106.29,106.37,106.18,106.22,1582.0,103.3364,103.4142,103.2295,103.2684,1582.0
2024-08-20 12:05:00,106.21,106.25,106.14,106.19,1783.0,103.2586,103.2975,103.1906,103.2392,1783.0
2024-08-20 12:10:00,106.2,106.24,106.04,106.14,8568.0,103.2489,103.2878,103.0934,103.1906,8568.0
2024-08-20 12:15:00,106.08,106.1,105.92,105.92,5461.0,103.1322,103.1517,102.9767,102.9767,5461.0
2024-08-20 12:20:00,105.96,105.96,105.8,105.86,1893.0,103.0156,103.0156,102.86,102.9184,1893.0
2024-08-20 12:25:00,105.79,105.84,105.61,105.73,7385.0,102.8503,102.8989,102.6753,102.792,7385.0
2024-08-20 12:30:00,105.76,106.09,105.71,106.09,5146.0,102.8211,103.142,102.7725,103.142,5146.0
2024-08-20 12:35:00,106.17,106.17,105.7,106.05,16051.0,103.2197,103.2197,102.7628,103.1031,16051.0
2024-08-20 12:40:00,106.02,106.02,105.84,105.94,1302.0,103.0739,103.0739,102.8989,102.9961,1302.0
2024-08-20 12:45:00,105.95,106.07,105.93,106.05,900.0,103.0059,103.1225,102.9864,103.1031,900.0
2024-08-20 12:50:00,106.06,106.06,105.63,105.69,6037.0,103.1128,103.1128,102.6947,102.7531,6037.0
2024-08-20 12:55:00,105.74,105.82,105.67,105.67,1103.0,102.8017,102.8795,102.7336,102.7336,1103.0
2024-08-20 13:00:00,105.68,105.68,105.43,105.65,12512.0,102.7434,102.7434,102.5003,102.7142,12512.0
2024-08-20 13:05:00,105.69,105.76,105.65,105.69,4358.0,102.7531,102.8211,102.7142,102.7531,4358.0
2024-08-20 13:10:00,105.73,105.73,105.59,105.59,1941.0,102.792,102.792,102.6559,102.6559,1941.0
2024-08-20 13:15:00,105.63,105.73,105.63,105.72,1476.0,102.6947,102.792,102.6947,102.7822,1476.0
2024-08-20 13:20:00,105.72,105.72,105.58,105.63,966.0,102.7822,102.7822,102.6461,102.6947,966.0
2024-08-20 13:25:00,105.63,105.85,105.56,105.71,3747.0,102.6947,102.9086,102.6267,102.7725,3747.0
2024-08-20 13:30:00,105.74,105.9,105.74,105.9,600.0,102.8017,102.9572,102.8017,102.9572,600.0
2024-08-20 13:35:00,105.85,105.85,105.77,105.79,700.0,102.9086,102.9086,102.8309,102.8503,700.0
2024-08-20 13:40:00,105.83,105.93,105.79,105.93,1476.0,102.8892,102.9864,102.8503,102.9864,1476.0
2024-08-20 13:45:00,105.93,106.05,105.93,106.0,12924.0,102.9864,103.1031,102.9864,103.0545,12924.0
2024-08-20 13:50:00,106.16,106.23,106.02,106.05,4982.0,103.21,103.2781,103.0739,103.1031,4982.0
2024-08-20 13:55:00,106.06,106.14,106.06,106.09,900.0,103.1128,103.1906,103.1128,103.142,900.0
2024-08-20 14:00:00,106.11,106.19,106.07,106.19,1300.0,103.1614,103.2392,103.1225,103.2392,1300.0
2024-08-20 14:05:00,106.27,106.35,106.19,106.35,2354.0,103.317,103.3947,103.2392,103.3947,2354.0
2024-08-20 14:10:00,106.25,106.35,106.15,106.34,3230.0,103.2975,103.3947,103.2003,103.385,3230.0
2024-08-20 14:15:00,106.39,106.46,106.33,106.46,1050.0,103.4336,103.5017,103.3753,103.5017,1050.0
2024-08-20 14:20:00,106.45,106.53,106.41,106.48,3294.0,103.492,103.5697,103.4531,103.5211,3294.0
2024-08-20 14:25:00,106.6,106.66,106.5,106.54,3170.0,103.6378,103.6961,103.5406,103.5795,3170.0
2024-08-20 14:30:00,106.5,106.65,106.49,106.65,1592.0,103.5406,103.6864,103.5309,103.6864,1592.0
2024-08-20 14:35:00,106.65,106.87,106.63,106.87,8178.0,103.6864,103.9003,103.667,103.9003,8178.0
2024-08-20 14:40:00,106.87,107.0,106.86,106.94,3994.0,103.9003,104.0267,103.8906,103.9683,3994.0
2024-08-20 14:45:00,106.94,107.04,106.94,106.96,4291.0,103.9683,104.0656,103.9683,103.9878,4291.0
2024-08-20 14:50:00,106.98,106.99,106.83,106.93,5678.0,104.0072,104.017,103.8614,103.9586,5678.0
2024-08-20 14:55:00,106.98,107.07,106.98,107.07,3507.0,104.0072,104.0947,104.0072,104.0947,3507.0
2024-08-20 15:00:00,107.05,107.13,107.0,107.02,5047.0,104.0753,104.1531,104.0267,104.0461,5047.0
2024-08-20 15:05:00,107.03,107.08,106.81,106.81,6648.0,104.0558,104.1045,103.842,103.842,6648.0
2024-08-20 15:10:00,106.86,106.86,106.73,106.81,4392.0,103.8906,103.8906,103.7642,103.842,4392.0
2024-08-20 15:15:00,106.77,106.77,106.53,106.59,4707.0,103.8031,103.8031,103.5697,103.6281,4707.0
2024-08-20 15:20:00,106.62,106.62,106.53,106.56,1700.0,103.6572,103.6572,103.5697,103.5989,1700.0
2024-08-20 15:25:00,106.58,106.58,106.38,106.41,5338.0,103.6184,103.6184,103.4239,103.4531,5338.0
2024-08-20 15:30:00,106.4,106.42,106.22,106.26,12347.0,103.4434,103.4628,103.2684,103.3072,12347.0
2024-08-20 15:35:00,106.25,106.5,106.24,106.35,8955.0,103.2975,103.5406,103.2878,103.3947,8955.0
2024-08-20 15:40:00,106.32,106.48,106.32,106.43,7341.0,103.3656,103.5211,103.3656,103.4725,7341.0
2024-08-20 15:45:00,106.45,106.78,106.45,106.78,8638.0,103.492,103.8128,103.492,103.8128,8638.0
2024-08-20 15:50:00,106.85,106.91,106.08,106.34,24942.0,103.8808,103.9392,103.1322,103.385,24942.0
2024-08-20 15:55:00,106.28,106.45,106.18,106.19,67108.0,103.3267,103.492,103.2295,103.2392,67108.0
2024-08-21 09:30:00,107.2,107.28,106.66,107.13,12002.0,104.2211,104.2989,103.6961,104.1531,12002.0
2024-08-21 09:35:00,106.99,107.5,106.98,107.5,7692.0,104.017,104.5128,104.0072,104.5128,7692.0
2024-08-21 09:40:00,107.5,107.61,107.3,107.46,3300.0,104.5128,104.6197,104.3183,104.4739,3300.0
2024-08-21 09:45:00,107.49,107.85,107.49,107.51,5991.0,104.5031,104.8531,104.5031,104.5225,5991.0
2024-08-21 09:50:00,107.52,107.67,107.51,107.53,4342.0,104.5322,104.6781,104.5225,104.542,4342.0
2024-08-21 09:55:00,107.53,107.53,107.3,107.45,5278.0,104.542,104.542,104.3183,104.4642,5278.0
2024-08-21 10:00:00,107.42,107.72,107.36,107.62,10721.0,104.435,104.7267,104.3767,104.6295,10721.0
2024-08-21 10:05:00,107.61,107.72,107.43,107.7,2436.0,104.6197,104.7267,104.4447,104.7072,2436.0
2024-08-21 10:10:00,107.62,108.06,107.57,107.57,7886.0,104.6295,105.0572,104.5808,104.5808,7886.0
2024-08-21 10:15:00,107.43,107.65,107.35,107.6,7306.0,104.4447,104.6586,104.367,104.61,7306.0
2024-08-21 10:20:00,107.67,107.79,107.55,107.55,1410.0,104.6781,104.7947,104.5614,104.5614,1410.0
2024-08-21 10:25:00,107.4,107.4,107.05,107.08,5268.0,104.4156,104.4156,104.0753,104.1045,5268.0
2024-08-21 10:30:00,107.13,107.13,106.81,106.97,11812.0,104.1531,104.1531,103.842,103.9975,11812.0
2024-08-21 10:35:00,107.04,107.66,106.95,107.49,13162.0,104.0656,104.6683,103.9781,104.5031,13162.0
2024-08-21 10:40:00,107.56,108.08,107.53,107.79,14036.0,104.5711,105.0767,104.542,104.7947,14036.0
2024-08-21 10:45:00,107.74,107.86,107.67,107.68,2052.0,104.7461,104.8628,104.6781,104.6878,2052.0
2024-08-21 10:50:00,107.46,107.46,106.88,107.04,4192.0,104.4739,104.4739,103.91,104.0656,4192.0
2024-08-21 10:55:00,106.93,107.07,106.88,107.07,1573.0,103.9586,104.0947,103.91,104.0947,1573.0
2024-08-21 11:00:00,106.99,107.14,106.87,107.14,2064.0,104.017,104.1628,103.9003,104.1628,2064.0
2024-08-21 11:05:00,107.18,107.19,107.18,107.19,219.0,104.2017,104.2114,104.2017,104.2114,219.0
2024-08-21 11:10:00,107.36,107.62,107.36,107.44,3464.0,104.3767,104.6295,104.3767,104.4545,3464.0
2024-08-21 11:15:00,107.58,107.58,107.35,107.35,1716.0,104.5906,104.5906,104.367,104.367,1716.0
2024-08-21 11:20:00,107.32,107.42,107.29,107.29,1748.0,104.3378,104.435,104.3086,104.3086,1748.0
2024-08-21 11:25:00,107.25,107.39,107.2,107.2,2102.0,104.2697,104.4058,104.2211,104.2211,2102.0
2024-08-21 11:30:00,107.22,107.24,107.14,107.17,1231.0,104.2406,104.26,104.1628,104.192,1231.0
2024-08-21 11:35:00,107.19,107.25,107.14,107.21,500.0,104.2114,104.2697,104.1628,104.2308,500.0
2024-08-21 11:40:00,107.15,107.28,107.11,107.28,851.0,104.1725,104.2989,104.1336,104.2989,851.0
2024-08-21 11:45:00,107.3,107.42,107.29,107.35,3825.0,104.3183,104.435,104.3086,104.367,3825.0
2024-08-21 11:50:00,107.34,107.41,107.33,107.41,1245.0,104.3572,104.4253,104.3475,104.4253,1245.0
2024-08-21 11:55:00,107.5,107.55,107.42,107.47,3347.0,104.5128,104.5614,104.435,104.4836,3347.0
2024-08-21 12:00:00,107.42,107.42,106.94,107.06,4512.0,104.435,104.435,103.9683,104.085,4512.0
2024-08-21 12:05:00,107.09,107.23,107.08,107.13,1515.0,104.1142,104.2503,104.1045,104.1531,1515.0
2024-08-21 12:10:00,107.29,107.29,107.15,107.21,1157.0,104.3086,104.3086,104.1725,104.2308,1157.0
2024-08-21 12:15:00,107.3,107.34,107.24,107.33,1650.0,104.3183,104.3572,104.26,104.3475,1650.0
2024-08-21 12:20:00,107.32,107.33,107.3,107.33,930.0,104.3378,104.3475,104.3183,104.3475,930.0
2024-08-21 12:25:00,107.37,107.37,107.2,107.2,1371.0,104.3864,104.3864,104.2211,104.2211,1371.0
2024-08-21 12:30:00,107.16,107.24,107.05,107.05,2092.0,104.1822,104.26,104.0753,104.0753,2092.0
2024-08-21 12:35:00,107.04,107.2,107.03,107.16,3244.0,104.0656,104.2211,104.0558,104.1822,3244.0
2024-08-21 12:40:00,107.11,107.11,107.08,107.11,1513.0,104.1336,104.1336,104.1045,104.1336,1513.0
2024-08-21 12:45:00,107.13,107.16,107.07,107.07,1005.0,104.1531,104.1822,104.0947,104.0947,1005.0
2024-08-21 12:50:00,107.12,107.21,107.07,107.2,2069.0,104.1433,104.2308,104.0947,104.2211,2069.0
2024-08-21 12:55:00,107.21,107.37,107.21,107.32,2430.0,104.2308,104.3864,104.2308,104.3378,2430.0
2024-08-21 13:00:00,107.31,107.38,107.3,107.3,1029.0,104.3281,104.3961,104.3183,104.3183,1029.0
2024-08-21 13:05:00,107.25,107.25,107.12,107.12,620.0,104.2697,104.2697,104.1433,104.1433,620.0
2024-08-21 13:10:00,107.17,107.26,107.14,107.22,1986.0,104.192,104.2795,104.1628,104.2406,1986.0
2024-08-21 13:15:00,107.24,107.29,107.18,107.18,727.0,104.26,104.3086,104.2017,104.2017,727.0
2024-08-21 13:20:00,107.2,107.26,107.17,107.26,1210.0,104.2211,104.2795,104.192,104.2795,1210.0
2024-08-21 13:25:00,107.21,107.29,107.17,107.17,3447.0,104.2308,104.3086,104.192,104.192,3447.0
2024-08-21 13:30:00,107.15,107.35,107.15,107.34,2775.0,104.1725,104.367,104.1725,104.3572,2775.0
2024-08-21 13:35:00,107.33,107.44,107.26,107.44,2063.0,104.3475,104.4545,104.2795,104.4545,2063.0
2024-08-21 13:40:00,107.46,107.5,107.31,107.39,2302.0,104.4739,104.5128,104.3281,104.4058,2302.0
2024-08-21 13:45:00,107.43,107.54,107.43,107.53,1422.0,104.4447,104.5517,104.4447,104.542,1422.0
2024-08-21 13:50:00,107.56,107.71,107.56,107.7,2692.0,104.5711,104.7169,104.5711,104.7072,2692.0
2024-08-21 13:55:00,107.7,107.79,107.6,107.74,12787.0,104.7072,104.7947,104.61,104.7461,12787.0
2024-08-21 14:00:00,107.76,107.77,107.49,107.53,23622.0,104.7656,104.7753,104.5031,104.542,23622.0
2024-08-21 14:05:00,107.36,107.58,107.36,107.58,1601.0,104.3767,104.5906,104.3767,104.5906,1601.0
2024-08-21 14:10:00,107.68,107.73,107.59,107.68,3939.0,104.6878,104.7364,104.6003,104.6878,3939.0
2024-08-21 14:15:00,107.77,107.79,107.69,107.75,2524.0,104.7753,104.7947,104.6975,104.7558,2524.0
2024-08-21 14:20:00,107.78,107.88,107.78,107.84,1962.0,104.785,104.8822,104.785,104.8433,1962.0
2024-08-21 14:25:00,107.93,107.95,107.85,107.88,3041.0,104.9308,104.9503,104.8531,104.8822,3041.0
2024-08-21 14:30:00,107.94,108.28,107.94,108.16,9251.0,104.9406,105.2711,104.9406,105.1544,9251.0
2024-08-21 14:35:00,108.12,108.12,107.78,107.85,7456.0,105.1156,105.1156,104.785,104.8531,7456.0
2024-08-21 14:40:00,107.88,107.89,107.68,107.69,4962.0,104.8822,104.8919,104.6878,104.6975,4962.0
2024-08-21 14:45:00,107.67,107.75,107.62,107.74,3523.0,104.6781,104.7558,104.6295,104.7461,3523.0
2024-08-21 14:50:00,107.73,107.94,107.68,107.89,7362.0,104.7364,104.9406,104.6878,104.8919,7362.0
2024-08-21 14:55:00,107.89,108.0,107.79,107.79,5729.0,104.8919,104.9989,104.7947,104.7947,5729.0
2024-08-21 15:00:00,107.86,107.86,107.45,107.5,3601.0,104.8628,104.8628,104.4642,104.5128,3601.0
2024-08-21 15:05:00,107.57,107.72,107.5,107.55,6480.0,104.5808,104.7267,104.5128,104.5614,6480.0
2024-08-21 15:10:00,107.58,107.65,107.53,107.56,3024.0,104.5906,104.6586,104.542,104.5711,3024.0
2024-08-21 15:15:00,107.56,107.56,107.35,107.35,3977.0,104.5711,104.5711,104.367,104.367,3977.0
2024-08-21 15:20:00,107.29,107.29,107.21,107.29,5115.0,104.3086,104.3086,104.2308,104.3086,5115.0
2024-08-21 15:25:00,107.42,107.7,107.42,107.68,5494.0,104.435,104.7072,104.435,104.6878,5494.0
2024-08-21 15:30:00,107.65,107.79,107.62,107.77,7350.0,104.6586,104.7947,104.6295,104.7753,7350.0
2024-08-21 15:35:00,107.72,107.88,107.69,107.88,7036.0,104.7267,104.8822,104.6975,104.8822,7036.0
2024-08-21 15:40:00,107.92,107.92,107.65,107.74,8686.0,104.9211,104.9211,104.6586,104.7461,8686.0
2024-08-21 15:45:00,107.74,107.89,107.73,107.89,9945.0,104.7461,104.8919,104.7364,104.8919,9945.0
2024-08-21 15:50:00,107.86,108.21,107.56,108.05,38853.0,104.8628,105.2031,104.5711,105.0475,38853.0
2024-08-21 15:55:00,108.06,108.06,107.73,107.84,73240.0,105.0572,105.0572,104.7364,104.8433,73240.0
2024-08-22 09:30:00,107.97,108.49,107.9,108.1,22895.0,104.9697,105.4753,104.9017,105.0961,22895.0
2024-08-22 09:35:00,107.88,107.88,107.83,107.83,300.0,104.8822,104.8822,104.8336,104.8336,300.0
2024-08-22 09:40:00,107.79,108.02,107.72,108.0,2500.0,104.7947,105.0183,104.7267,104.9989,2500.0
2024-08-22 09:45:00,108.01,108.01,107.52,107.6,10716.0,105.0086,105.0086,104.5322,104.61,10716.0
2024-08-22 09:50:00,107.55,107.55,107.3,107.41,3150.0,104.5614,104.5614,104.3183,104.4253,3150.0
2024-08-22 09:55:00,107.24,107.55,107.2,107.33,1237.0,104.26,104.5614,104.2211,104.3475,1237.0
2024-08-22 10:00:00,107.38,107.38,107.04,107.22,3989.0,104.3961,104.3961,104.0656,104.2406,3989.0
2024-08-22 10:05:00,107.23,107.23,106.8,106.91,4583.0,104.2503,104.2503,103.8322,103.9392,4583.0
2024-08-22 10:10:00,106.86,107.23,106.86,107.17,4543.0,103.8906,104.2503,103.8906,104.192,4543.0
2024-08-22 10:15:00,107.24,107.48,107.24,107.26,3316.0,104.26,104.4933,104.26,104.2795,3316.0
2024-08-22 10:20:00,107.33,107.51,107.22,107.4,3093.0,104.3475,104.5225,104.2406,104.4156,3093.0
2024-08-22 10:25:00,107.58,107.61,107.48,107.56,1300.0,104.5906,104.6197,104.4933,104.5711,1300.0
2024-08-22 10:30:00,107.46,107.46,107.25,107.33,3871.0,104.4739,104.4739,104.2697,104.3475,3871.0
2024-08-22 10:35:00,107.48,107.69,107.48,107.58,2262.0,104.4933,104.6975,104.4933,104.5906,2262.0
2024-08-22 10:40:00,107.62,107.63,107.39,107.47,1427.0,104.6295,104.6392,104.4058,104.4836,1427.0
2024-08-22 10:45:00,107.31,107.45,107.31,107.37,1100.0,104.3281,104.4642,104.3281,104.3864,1100.0
2024-08-22 10:50:00,107.39,107.49,107.34,107.48,1971.0,104.4058,104.5031,104.3572,104.4933,1971.0
2024-08-22 10:55:00,107.5,107.65,107.47,107.47,1122.0,104.5128,104.6586,104.4836,104.4836,1122.0
2024-08-22 11:00:00,107.74,107.82,107.7,107.73,2266.0,104.7461,104.8239,104.7072,104.7364,2266.0
2024-08-22 11:05:00,107.75,107.76,107.61,107.61,350.0,104.7558,104.7656,104.6197,104.6197,350.0
2024-08-22 11:10:00,107.54,107.6,107.5,107.6,662.0,104.5517,104.61,104.5128,104.61,662.0
2024-08-22 11:15:00,107.49,107.49,107.24,107.24,1900.0,104.5031,104.5031,104.26,104.26,1900.0
2024-08-22 11:20:00,107.04,107.13,106.93,107.04,2736.0,104.0656,104.1531,103.9586,104.0656,2736.0
2024-08-22 11:25:00,107.03,107.14,106.97,107.07,2787.0,104.0558,104.1628,103.9975,104.0947,2787.0
2024-08-22 11:30:00,107.02,107.04,106.69,106.9,5170.0,104.0461,104.0656,103.7253,103.9295,5170.0
2024-08-22 11:35:00,106.91,106.92,106.52,106.55,3200.0,103.9392,103.9489,103.56,103.5892,3200.0
2024-08-22 11:40:00,106.51,106.71,106.27,106.29,4160.0,103.5503,103.7447,103.317,103.3364,4160.0
2024-08-22 11:45:00,106.42,106.48,106.07,106.1,5445.0,103.4628,103.5211,103.1225,103.1517,5445.0
2024-08-22 11:50:00,106.14,106.32,105.97,106.25,6741.0,103.1906,103.3656,103.0253,103.2975,6741.0
2024-08-22 11:55:00,106.29,106.62,106.19,106.51,6936.0,103.3364,103.6572,103.2392,103.5503,6936.0
2024-08-22 12:00:00,106.42,106.59,106.31,106.59,2217.0,103.4628,103.6281,103.3559,103.6281,2217.0
2024-08-22 12:05:00,106.57,106.74,106.57,106.66,1982.0,103.6086,103.7739,103.6086,103.6961,1982.0
2024-08-22 12:10:00,106.68,106.73,106.56,106.56,2267.0,103.7156,103.7642,103.5989,103.5989,2267.0
2024-08-22 12:15:00,106.58,106.58,106.38,106.48,2719.0,103.6184,103.6184,103.4239,103.5211,2719.0
2024-08-22 12:20:00,106.67,106.91,106.67,106.91,1400.0,103.7058,103.9392,103.7058,103.9392,1400.0
2024-08-22 12:25:00,106.95,107.21,106.95,107.14,2402.0,103.9781,104.2308,103.9781,104.1628,2402.0
2024-08-22 12:30:00,107.25,107.27,107.05,107.09,2300.0,104.2697,104.2892,104.0753,104.1142,2300.0
2024-08-22 12:35:00,107.11,107.26,107.1,107.1,1466.0,104.1336,104.2795,104.1239,104.1239,1466.0
2024-08-22 12:40:00,107.08,107.21,107.07,107.21,400.0,104.1045,104.2308,104.0947,104.2308,400.0
2024-08-22 12:45:00,107.14,107.14,106.78,106.79,5572.0,104.1628,104.1628,103.8128,103.8225,5572.0
2024-08-22 12:50:00,106.79,106.79,106.51,106.51,5346.0,103.8225,103.8225,103.5503,103.5503,5346.0
2024-08-22 12:55:00,106.54,106.54,106.35,106.41,3450.0,103.5795,103.5795,103.3947,103.4531,3450.0
2024-08-22 13:00:00,106.29,106.39,106.11,106.26,1500.0,103.3364,103.4336,103.1614,103.3072,1500.0
2024-08-22 13:05:00,106.32,106.48,106.22,106.41,2304.0,103.3656,103.5211,103.2684,103.4531,2304.0
2024-08-22 13:10:00,106.69,106.85,106.62,106.63,2868.0,103.7253,103.8808,103.6572,103.667,2868.0
2024-08-22 13:15:00,106.61,106.75,106.58,106.72,1657.0,103.6475,103.7836,103.6184,103.7545,1657.0
2024-08-22 13:20:00,106.74,106.78,106.59,106.72,2873.0,103.7739,103.8128,103.6281,103.7545,2873.0
2024-08-22 13:25:00,106.73,106.84,106.64,106.72,6374.0,103.7642,103.8711,103.6767,103.7545,6374.0
2024-08-22 13:30:00,106.65,106.69,106.22,106.32,11403.0,103.6864,103.7253,103.2684,103.3656,11403.0
2024-08-22 13:35:00,106.3,106.52,106.26,106.39,2417.0,103.3461,103.56,103.3072,103.4336,2417.0
2024-08-22 13:40:00,106.31,106.36,106.17,106.23,2616.0,103.3559,103.4045,103.2197,103.2781,2616.0
2024-08-22 13:45:00,106.19,106.31,106.11,106.14,2917.0,103.2392,103.3559,103.1614,103.1906,2917.0
2024-08-22 13:50:00,106.11,106.19,105.75,105.75,5569.0,103.1614,103.2392,102.8114,102.8114,5569.0
2024-08-22 13:55:00,105.79,106.01,105.79,105.87,4703.0,102.8503,103.0642,102.8503,102.9281,4703.0
2024-08-22 14:00:00,105.86,105.94,105.73,105.82,3939.0,102.9184,102.9961,102.792,102.8795,3939.0
2024-08-22 14:05:00,105.76,105.88,105.75,105.86,3977.0,102.8211,102.9378,102.8114,102.9184,3977.0
2024-08-22 14:10:00,105.91,105.91,105.74,105.83,3858.0,102.967,102.967,102.8017,102.8892,3858.0
2024-08-22 14:15:00,105.88,106.11,105.88,106.09,3405.0,102.9378,103.1614,102.9378,103.142,3405.0
2024-08-22 14:20:00,106.05,106.13,105.98,106.01,4540.0,103.1031,103.1809,103.035,103.0642,4540.0
2024-08-22 14:25:00,106.01,106.2,105.85,106.2,6938.0,103.0642,103.2489,102.9086,103.2489,6938.0
2024-08-22 14:30:00,106.16,106.16,105.93,106.06,3657.0,103.21,103.21,102.9864,103.1128,3657.0
2024-08-22 14:35:00,106.09,106.12,105.84,106.06,6295.0,103.142,103.1711,102.8989,103.1128,6295.0
2024-08-22 14:40:00,106.02,106.15,105.97,106.13,3046.0,103.0739,103.2003,103.0253,103.1809,3046.0
2024-08-22 14:45:00,106.17,106.35,106.09,106.18,7068.0,103.2197,103.3947,103.142,103.2295,7068.0
2024-08-22 14:50:00,106.14,106.15,105.99,106.08,3502.0,103.1906,103.2003,103.0447,103.1322,3502.0
2024-08-22 14:55:00,106.02,106.07,105.88,105.93,4406.0,103.0739,103.1225,102.9378,102.9864,4406.0
2024-08-22 15:00:00,105.89,106.44,105.89,106.44,6446.0,102.9475,103.4822,102.9475,103.4822,6446.0
2024-08-22 15:05:00,106.39,106.39,106.11,106.12,3592.0,103.4336,103.4336,103.1614,103.1711,3592.0
2024-08-22 15:10:00,106.1,106.16,105.98,106.13,5514.0,103.1517,103.21,103.035,103.1809,5514.0
2024-08-22 15:15:00,106.2,106.21,105.98,106.07,6861.0,103.2489,103.2586,103.035,103.1225,6861.0
2024-08-22 15:20:00,106.04,106.06,105.6,105.61,8020.0,103.0934,103.1128,102.6656,102.6753,8020.0
2024-08-22 15:25:00,105.63,105.69,105.32,105.32,9865.0,102.6947,102.7531,102.3934,102.3934,9865.0
2024-08-22 15:30:00,105.34,105.47,104.9,104.9,18333.0,102.4128,102.5392,101.985,101.985,18333.0
2024-08-22 15:35:00,104.94,105.25,104.9,105.14,10883.0,102.0239,102.3253,101.985,102.2184,10883.0
2024-08-22 15:40:00,105.14,105.15,104.73,104.73,13435.0,102.2184,102.2281,101.8198,101.8198,13435.0
2024-08-22 15:45:00,104.73,105.25,104.68,105.13,27754.0,101.8198,102.3253,101.7711,102.2086,27754.0
2024-08-22 15:50:00,105.19,105.25,104.67,104.92,67370.0,102.267,102.3253,101.7614,102.0045,67370.0
2024-08-22 15:55:00,104.88,105.33,104.79,105.19,123650.0,101.9656,102.4031,101.8781,102.267,123650.0
2024-08-23 09:30:00,106.81,106.81,106.3,106.4,8323.0,103.842,103.842,103.3461,103.4434,8323.0
2024-08-23 09:35:00,106.4,106.4,106.4,106.4,0.0,103.4434,103.4434,103.4434,103.4434,0.0
2024-08-23 09:40:00,107.04,107.15,106.92,107.01,2647.0,104.0656,104.1725,103.9489,104.0364,2647.0
2024-08-23 09:45:00,106.95,107.61,106.91,107.5,3877.0,103.9781,104.6197,103.9392,104.5128,3877.0
2024-08-23 09:50:00,107.35,107.35,107.03,107.03,1812.0,104.367,104.367,104.0558,104.0558,1812.0
2024-08-23 09:55:00,107.17,107.32,107.08,107.3,8078.0,104.192,104.3378,104.1045,104.3183,8078.0
2024-08-23 10:00:00,107.5,108.75,107.5,108.61,10863.0,104.5128,105.7281,104.5128,105.5919,10863.0
2024-08-23 10:05:00,108.49,108.56,107.84,108.53,7536.0,105.4753,105.5433,104.8433,105.5142,7536.0
2024-08-23 10:10:00,108.64,108.91,108.64,108.8,4073.0,105.6211,105.8836,105.6211,105.7767,4073.0
2024-08-23 10:15:00,108.8,109.01,108.1,108.1,14568.0,105.7767,105.9808,105.0961,105.0961,14568.0
2024-08-23 10:20:00,108.19,108.7,108.17,108.69,5680.0,105.1836,105.6794,105.1642,105.6697,5680.0
2024-08-23 10:25:00,108.7,108.96,108.56,108.75,5935.0,105.6794,105.9322,105.5433,105.7281,5935.0
2024-08-23 10:30:00,108.8,109.02,108.72,108.93,5054.0,105.7767,105.9905,105.6989,105.903,5054.0
2024-08-23 10:35:00,108.85,108.87,108.71,108.71,1427.0,105.8253,105.8447,105.6892,105.6892,1427.0
2024-08-23 10:40:00,108.8,109.13,108.74,109.1,5396.0,105.7767,106.0975,105.7183,106.0683,5396.0
2024-08-23 10:45:00,109.01,109.11,107.9,108.06,4942.0,105.9808,106.078,104.9017,105.0572,4942.0
2024-08-23 10:50:00,107.79,108.03,107.56,107.89,1589.0,104.7947,105.0281,104.5711,104.8919,1589.0
2024-08-23 10:55:00,108.04,108.3,107.84,108.27,3306.0,105.0378,105.2906,104.8433,105.2614,3306.0
2024-08-23 11:00:00,108.21,108.24,108.0,108.12,5444.0,105.2031,105.2322,104.9989,105.1156,5444.0
2024-08-23 11:05:00,108.17,108.67,108.17,108.67,2236.0,105.1642,105.6503,105.1642,105.6503,2236.0
2024-08-23 11:10:00,108.57,108.79,108.35,108.74,3035.0,105.5531,105.7669,105.3392,105.7183,3035.0
2024-08-23 11:15:00,108.8,109.23,108.66,109.15,4205.0,105.7767,106.1947,105.6406,106.1169,4205.0
2024-08-23 11:20:00,109.08,109.08,108.78,108.83,3770.0,106.0489,106.0489,105.7572,105.8058,3770.0
2024-08-23 11:25:00,108.88,108.94,108.64,108.72,2301.0,105.8544,105.9128,105.6211,105.6989,2301.0
2024-08-23 11:30:00,108.67,108.67,108.59,108.59,200.0,105.6503,105.6503,105.5725,105.5725,200.0
2024-08-23 11:35:00,108.59,108.9,108.59,108.89,4036.0,105.5725,105.8739,105.5725,105.8642,4036.0
2024-08-23 11:40:00,108.88,108.98,108.59,108.59,4526.0,105.8544,105.9517,105.5725,105.5725,4526.0
2024-08-23 11:45:00,108.53,108.69,108.42,108.57,2724.0,105.5142,105.6697,105.4072,105.5531,2724.0
2024-08-23 11:50:00,108.46,108.46,108.26,108.26,1411.0,105.4461,105.4461,105.2517,105.2517,1411.0
2024-08-23 11:55:00,108.42,108.51,108.2,108.22,2123.0,105.4072,105.4947,105.1933,105.2128,2123.0
2024-08-23 12:00:00,108.27,108.33,108.02,108.28,4083.0,105.2614,105.3197,105.0183,105.2711,4083.0
2024-08-23 12:05:00,108.28,108.28,108.16,108.28,1215.0,105.2711,105.2711,105.1544,105.2711,1215.0
2024-08-23 12:10:00,108.45,108.59,108.17,108.17,7894.0,105.4364,105.5725,105.1642,105.1642,7894.0
2024-08-23 12:15:00,108.27,108.47,108.2,108.47,1200.0,105.2614,105.4558,105.1933,105.4558,1200.0
2024-08-23 12:20:00,108.51,108.53,108.42,108.47,1600.0,105.4947,105.5142,105.4072,105.4558,1600.0
2024-08-23 12:25:00,108.41,108.43,108.3,108.4,2169.0,105.3975,105.4169,105.2906,105.3878,2169.0
2024-08-23 12:30:00,108.39,108.6,108.39,108.53,3791.0,105.3781,105.5822,105.3781,105.5142,3791.0
2024-08-23 12:35:00,108.56,108.71,108.51,108.57,5958.0,105.5433,105.6892,105.4947,105.5531,5958.0
2024-08-23 12:40:00,108.61,108.61,108.06,108.15,7849.0,105.5919,105.5919,105.0572,105.1447,7849.0
2024-08-23 12:45:00,108.21,108.25,108.09,108.16,1100.0,105.2031,105.2419,105.0864,105.1544,1100.0
2024-08-23 12:50:00,108.22,108.5,108.22,108.48,2234.0,105.2128,105.485,105.2128,105.4656,2234.0
2024-08-23 12:55:00,108.53,108.72,108.5,108.5,3408.0,105.5142,105.6989,105.485,105.485,3408.0
2024-08-23 13:00:00,108.49,108.63,108.39,108.63,2572.0,105.4753,105.6114,105.3781,105.6114,2572.0
2024-08-23 13:05:00,108.69,108.69,108.49,108.61,2436.0,105.6697,105.6697,105.4753,105.5919,2436.0
2024-08-23 13:10:00,108.59,108.62,108.51,108.61,2341.0,105.5725,105.6017,105.4947,105.5919,2341.0
2024-08-23 13:15:00,108.68,108.82,108.61,108.64,6352.0,105.66,105.7961,105.5919,105.6211,6352.0
2024-08-23 13:20:00,108.67,108.92,108.67,108.86,4743.0,105.6503,105.8933,105.6503,105.835,4743.0
2024-08-23 13:25:00,108.93,109.16,108.92,109.01,4291.0,105.903,106.1267,105.8933,105.9808,4291.0
2024-08-23 13:30:00,109.09,109.14,108.99,109.03,3165.0,106.0586,106.1072,105.9614,106.0003,3165.0
2024-08-23 13:35:00,108.99,109.14,108.92,109.14,2428.0,105.9614,106.1072,105.8933,106.1072,2428.0
2024-08-23 13:40:00,109.08,109.27,109.03,109.21,4922.0,106.0489,106.2336,106.0003,106.1753,4922.0
2024-08-23 13:45:00,109.2,109.21,109.0,109.02,4149.0,106.1655,106.1753,105.9711,105.9905,4149.0
2024-08-23 13:50:00,109.06,109.14,108.94,109.05,3729.0,106.0294,106.1072,105.9128,106.0197,3729.0
2024-08-23 13:55:00,109.05,109.13,108.97,109.04,8765.0,106.0197,106.0975,105.9419,106.01,8765.0
2024-08-23 14:00:00,108.97,109.1,108.97,109.1,1350.0,105.9419,106.0683,105.9419,106.0683,1350.0
2024-08-23 14:05:00,109.09,109.2,108.93,109.05,8234.0,106.0586,106.1655,105.903,106.0197,8234.0
2024-08-23 14:10:00,109.04,109.15,109.04,109.1,2384.0,106.01,106.1169,106.01,106.0683,2384.0
2024-08-23 14:15:00,109.11,109.18,109.03,109.18,4296.0,106.078,106.1461,106.0003,106.1461,4296.0
2024-08-23 14:20:00,109.14,109.19,108.96,109.18,5391.0,106.1072,106.1558,105.9322,106.1461,5391.0
2024-08-23 14:25:00,109.25,109.25,109.11,109.11,3014.0,106.2142,106.2142,106.078,106.078,3014.0
2024-08-23 14:30:00,109.21,109.21,109.09,109.11,4852.0,106.1753,106.1753,106.0586,106.078,4852.0
2024-08-23 14:35:00,109.1,109.29,109.04,109.27,4288.0,106.0683,106.253,106.01,106.2336,4288.0
2024-08-23 14:40:00,109.32,109.42,109.29,109.37,4500.0,106.2822,106.3794,106.253,106.3308,4500.0
2024-08-23 14:45:00,109.42,109.49,109.42,109.46,6916.0,106.3794,106.4475,106.3794,106.4183,6916.0
2024-08-23 14:50:00,109.45,109.47,109.36,109.38,8554.0,106.4086,106.428,106.3211,106.3405,8554.0
2024-08-23 14:55:00,109.37,109.4,109.15,109.2,4599.0,106.3308,106.36,106.1169,106.1655,4599.0
2024-08-23 15:00:00,109.16,109.16,108.8,108.82,4145.0,106.1267,106.1267,105.7767,105.7961,4145.0
2024-08-23 15:05:00,108.83,109.07,108.83,109.04,2625.0,105.8058,106.0392,105.8058,106.01,2625.0
2024-08-23 15:10:00,109.17,109.3,109.12,109.24,4789.0,106.1364,106.2628,106.0878,106.2044,4789.0
2024-08-23 15:15:00,109.23,109.23,109.08,109.16,8140.0,106.1947,106.1947,106.0489,106.1267,8140.0
2024-08-23 15:20:00,109.17,109.26,109.09,109.26,5584.0,106.1364,106.2239,106.0586,106.2239,5584.0
2024-08-23 15:25:00,109.23,109.29,109.18,109.29,4015.0,106.1947,106.253,106.1461,106.253,4015.0
2024-08-23 15:30:00,109.31,109.33,109.12,109.14,10096.0,106.2725,106.2919,106.0878,106.1072,10096.0
2024-08-23 15:35:00,109.16,109.16,108.7,108.74,12163.0,106.1267,106.1267,105.6794,105.7183,12163.0
2024-08-23 15:40:00,108.72,108.84,108.52,108.54,10185.0,105.6989,105.8155,105.5044,105.5239,10185.0
2024-08-23 15:45:00,108.52,108.55,108.05,108.13,20520.0,105.5044,105.5336,105.0475,105.1253,20520.0
2024-08-23 15:50:00,108.02,109.25,107.94,109.2,51850.0,105.0183,106.2142,104.9406,106.1655,51850.0
2024-08-23 15:55:00,109.38,109.39,109.01,109.27,164608.0,106.3405,106.3503,105.9808,106.2336,164608.0
2024-08-26 09:30:00,108.57,108.75,108.35,108.69,21102.0,105.5531,105.7281,105.3392,105.6697,21102.0
2024-08-26 09:35:00,108.73,109.13,108.53,108.96,7747.0,105.7086,106.0975,105.5142,105.9322,7747.0
2024-08-26 09:40:00,108.9,109.18,108.82,109.16,3556.0,105.8739,106.1461,105.7961,106.1267,3556.0
2024-08-26 09:45:00,109.01,109.05,108.78,108.92,4791.0,105.9808,106.0197,105.7572,105.8933,4791.0
2024-08-26 09:50:00,108.84,108.92,108.56,108.56,1100.0,105.8155,105.8933,105.5433,105.5433,1100.0
2024-08-26 09:55:00,108.59,108.81,108.59,108.75,3258.0,105.5725,105.7864,105.5725,105.7281,3258.0
2024-08-26 10:00:00,108.69,108.84,108.49,108.63,3111.0,105.6697,105.8155,105.4753,105.6114,3111.0
2024-08-26 10:05:00,108.63,108.63,108.18,108.21,3922.0,105.6114,105.6114,105.1739,105.2031,3922.0
2024-08-26 10:10:00,108.23,108.27,108.13,108.16,1496.0,105.2225,105.2614,105.1253,105.1544,1496.0
2024-08-26 10:15:00,107.95,107.96,107.7,107.84,3367.0,104.9503,104.96,104.7072,104.8433,3367.0
2024-08-26 10:20:00,107.93,108.45,107.92,108.39,7698.0,104.9308,105.4364,104.9211,105.3781,7698.0
2024-08-26 10:25:00,108.43,108.75,108.4,108.59,4278.0,105.4169,105.7281,105.3878,105.5725,4278.0
2024-08-26 10:30:00,108.59,108.64,108.27,108.34,3783.0,105.5725,105.6211,105.2614,105.3294,3783.0
2024-08-26 10:35:00,108.29,108.46,107.98,107.98,3414.0,105.2808,105.4461,104.9794,104.9794,3414.0
2024-08-26 10:40:00,107.96,108.64,107.96,108.55,8717.0,104.96,105.6211,104.96,105.5336,8717.0
2024-08-26 10:45:00,108.54,108.66,108.54,108.59,1646.0,105.5239,105.6406,105.5239,105.5725,1646.0
2024-08-26 10:50:00,108.7,109.03,108.59,109.03,3955.0,105.6794,106.0003,105.5725,106.0003,3955.0
2024-08-26 10:55:00,109.0,109.0,108.76,108.87,2237.0,105.9711,105.9711,105.7378,105.8447,2237.0
2024-08-26 11:00:00,108.81,108.95,108.81,108.9,1807.0,105.7864,105.9225,105.7864,105.8739,1807.0
2024-08-26 11:05:00,108.87,108.87,108.65,108.68,2703.0,105.8447,105.8447,105.6308,105.66,2703.0
2024-08-26 11:10:00,108.74,108.82,108.53,108.57,3983.0,105.7183,105.7961,105.5142,105.5531,3983.0
2024-08-26 11:15:00,108.51,108.51,108.29,108.3,1600.0,105.4947,105.4947,105.2808,105.2906,1600.0
2024-08-26 11:20:00,108.34,108.36,108.16,108.34,1900.0,105.3294,105.3489,105.1544,105.3294,1900.0
2024-08-26 11:25:00,108.33,108.33,108.11,108.2,2403.0,105.3197,105.3197,105.1058,105.1933,2403.0
2024-08-26 11:30:00,108.15,108.18,108.02,108.03,2850.0,105.1447,105.1739,105.0183,105.0281,2850.0
2024-08-26 11:35:00,107.96,107.96,107.69,107.85,7050.0,104.96,104.96,104.6975,104.8531,7050.0
2024-08-26 11:40:00,107.82,107.99,107.82,107.88,1738.0,104.8239,104.9892,104.8239,104.8822,1738.0
2024-08-26 11:45:00,107.86,107.98,107.55,107.98,5642.0,104.8628,104.9794,104.5614,104.9794,5642.0
2024-08-26 11:50:00,107.92,107.92,107.66,107.83,2433.0,104.9211,104.9211,104.6683,104.8336,2433.0
2024-08-26 11:55:00,107.71,107.84,107.71,107.78,1824.0,104.7169,104.8433,104.7169,104.785,1824.0
2024-08-26 12:00:00,107.82,108.06,107.71,108.06,2714.0,104.8239,105.0572,104.7169,105.0572,2714.0
2024-08-26 12:05:00,107.98,107.98,107.78,107.85,1899.0,104.9794,104.9794,104.785,104.8531,1899.0
2024-08-26 12:10:00,107.89,108.04,107.88,107.95,2471.0,104.8919,105.0378,104.8822,104.9503,2471.0
2024-08-26 12:15:00,108.08,108.21,108.05,108.13,1027.0,105.0767,105.2031,105.0475,105.1253,1027.0
2024-08-26 12:20:00,108.17,108.39,108.16,108.27,5444.0,105.1642,105.3781,105.1544,105.2614,5444.0
2024-08-26 12:25:00,108.26,108.36,108.2,108.29,2127.0,105.2517,105.3489,105.1933,105.2808,2127.0
2024-08-26 12:30:00,108.29,108.41,108.23,108.35,3168.0,105.2808,105.3975,105.2225,105.3392,3168.0
2024-08-26 12:35:00,108.25,108.39,108.22,108.39,1604.0,105.2419,105.3781,105.2128,105.3781,1604.0
2024-08-26 12:40:00,108.43,108.52,108.36,108.52,1219.0,105.4169,105.5044,105.3489,105.5044,1219.0
2024-08-26 12:45:00,108.5,108.63,108.4,108.4,1699.0,105.485,105.6114,105.3878,105.3878,1699.0
2024-08-26 12:50:00,108.41,108.47,108.26,108.3,2973.0,105.3975,105.4558,105.2517,105.2906,2973.0
2024-08-26 12:55:00,108.38,108.38,108.23,108.36,1821.0,105.3683,105.3683,105.2225,105.3489,1821.0
2024-08-26 13:00:00,108.32,108.35,108.3,108.34,1267.0,105.31,105.3392,105.2906,105.3294,1267.0
2024-08-26 13:05:00,108.36,108.41,108.13,108.25,3314.0,105.3489,105.3975,105.1253,105.2419,3314.0
2024-08-26 13:10:00,108.16,108.29,107.99,108.2,3100.0,105.1544,105.2808,104.9892,105.1933,3100.0
2024-08-26 13:15:00,108.21,108.25,108.06,108.13,1700.0,105.2031,105.2419,105.0572,105.1253,1700.0
2024-08-26 13:20:00,108.1,108.14,108.02,108.12,1600.0,105.0961,105.135,105.0183,105.1156,1600.0
2024-08-26 13:25:00,108.1,108.26,108.1,108.13,2137.0,105.0961,105.2517,105.0961,105.1253,2137.0
2024-08-26 13:30:00,108.12,108.19,108.1,108.14,2200.0,105.1156,105.1836,105.0961,105.135,2200.0
2024-08-26 13:35:00,108.12,108.14,107.75,107.75,3163.0,105.1156,105.135,104.7558,104.7558,3163.0
2024-08-26 13:40:00,107.82,107.93,107.79,107.89,2263.0,104.8239,104.9308,104.7947,104.8919,2263.0
2024-08-26 13:45:00,107.9,107.9,107.61,107.77,2856.0,104.9017,104.9017,104.6197,104.7753,2856.0
2024-08-26 13:50:00,107.73,107.86,107.64,107.77,2200.0,104.7364,104.8628,104.6489,104.7753,2200.0
2024-08-26 13:55:00,107.73,107.73,107.59,107.6,2621.0,104.7364,104.7364,104.6003,104.61,2621.0
2024-08-26 14:00:00,107.62,107.66,107.44,107.54,5801.0,104.6295,104.6683,104.4545,104.5517,5801.0
2024-08-26 14:05:00,107.59,107.71,107.53,107.6,3223.0,104.6003,104.7169,104.542,104.61,3223.0
2024-08-26 14:10:00,107.64,107.78,107.58,107.75,8426.0,104.6489,104.785,104.5906,104.7558,8426.0
2024-08-26 14:15:00,107.75,107.75,107.62,107.7,2852.0,104.7558,104.7558,104.6295,104.7072,2852.0
2024-08-26 14:20:00,107.79,108.07,107.79,108.07,2054.0,104.7947,105.0669,104.7947,105.0669,2054.0
2024-08-26 14:25:00,108.02,108.17,107.96,107.96,2000.0,105.0183,105.1642,104.96,104.96,2000.0
2024-08-26 14:30:00,108.06,108.06,107.99,108.0,2525.0,105.0572,105.0572,104.9892,104.9989,2525.0
2024-08-26 14:35:00,108.08,108.38,108.08,108.38,1287.0,105.0767,105.3683,105.0767,105.3683,1287.0
2024-08-26 14:40:00,108.41,108.51,108.36,108.43,1200.0,105.3975,105.4947,105.3489,105.4169,1200.0
2024-08-26 14:45:00,108.42,108.5,108.37,108.38,4496.0,105.4072,105.485,105.3586,105.3683,4496.0
2024-08-26 14:50:00,108.38,108.46,108.23,108.44,4065.0,105.3683,105.4461,105.2225,105.4267,4065.0
2024-08-26 14:55:00,108.45,108.72,108.45,108.72,5731.0,105.4364,105.6989,105.4364,105.6989,5731.0
2024-08-26 15:00:00,108.72,108.84,108.65,108.82,6496.0,105.6989,105.8155,105.6308,105.7961,6496.0
2024-08-26 15:05:00,108.82,108.87,108.56,108.56,6388.0,105.7961,105.8447,105.5433,105.5433,6388.0
2024-08-26 15:10:00,108.56,108.73,108.55,108.61,10453.0,105.5433,105.7086,105.5336,105.5919,10453.0
2024-08-26 15:15:00,108.57,108.6,108.44,108.48,5249.0,105.5531,105.5822,105.4267,105.4656,5249.0
2024-08-26 15:20:00,108.45,108.54,108.45,108.52,7492.0,105.4364,105.5239,105.4364,105.5044,7492.0
2024-08-26 15:25:00,108.5,108.5,108.2,108.23,9047.0,105.485,105.485,105.1933,105.2225,9047.0
2024-08-26 15:30:00,108.21,108.21,108.0,108.0,14210.0,105.2031,105.2031,104.9989,104.9989,14210.0
2024-08-26 15:35:00,108.0,108.04,107.71,107.72,11483.0,104.9989,105.0378,104.7169,104.7267,11483.0
2024-08-26 15:40:00,107.65,107.83,107.56,107.57,10717.0,104.6586,104.8336,104.5711,104.5808,10717.0
2024-08-26 15:45:00,107.55,107.57,107.33,107.42,16796.0,104.5614,104.5808,104.3475,104.435,16796.0
2024-08-26 15:50:00,107.44,107.84,107.44,107.8,35587.0,104.4545,104.8433,104.4545,104.8044,35587.0
2024-08-26 15:55:00,107.78,107.78,107.24,107.44,129602.0,104.785,104.785,104.26,104.4545,129602.0
2024-08-27 09:30:00,106.57,107.0,106.5,107.0,25946.0,103.6086,104.0267,103.5406,104.0267,25946.0
2024-08-27 09:35:00,106.95,107.24,106.36,106.39,5614.0,103.9781,104.26,103.4045,103.4336,5614.0
2024-08-27 09:40:00,106.41,106.41,106.24,106.37,1000.0,103.4531,103.4531,103.2878,103.4142,1000.0
2024-08-27 09:45:00,106.37,106.38,105.79,106.18,12999.0,103.4142,103.4239,102.8503,103.2295,12999.0
2024-08-27 09:50:00,106.16,106.38,106.07,106.38,6300.0,103.21,103.4239,103.1225,103.4239,6300.0
2024-08-27 09:55:00,106.51,106.63,106.1,106.23,3330.0,103.5503,103.667,103.1517,103.2781,3330.0
2024-08-27 10:00:00,106.32,106.33,106.11,106.14,2350.0,103.3656,103.3753,103.1614,103.1906,2350.0
2024-08-27 10:05:00,106.25,106.33,106.18,106.29,1668.0,103.2975,103.3753,103.2295,103.3364,1668.0
2024-08-27 10:10:00,106.43,106.7,106.32,106.64,2559.0,103.4725,103.735,103.3656,103.6767,2559.0
2024-08-27 10:15:00,106.67,106.7,106.48,106.7,4442.0,103.7058,103.735,103.5211,103.735,4442.0
2024-08-27 10:20:00,106.7,106.84,106.59,106.84,3820.0,103.735,103.8711,103.6281,103.8711,3820.0
2024-08-27 10:25:00,106.83,107.0,106.82,107.0,4320.0,103.8614,104.0267,103.8517,104.0267,4320.0
2024-08-27 10:30:00,106.99,107.24,106.99,107.0,4186.0,104.017,104.26,104.017,104.0267,4186.0
2024-08-27 10:35:00,107.0,107.26,106.94,107.26,5229.0,104.0267,104.2795,103.9683,104.2795,5229.0
2024-08-27 10:40:00,107.25,107.29,107.1,107.23,8255.0,104.2697,104.3086,104.1239,104.2503,8255.0
2024-08-27 10:45:00,107.25,107.31,107.11,107.18,3161.0,104.2697,104.3281,104.1336,104.2017,3161.0
2024-08-27 10:50:00,107.17,107.29,107.1,107.29,2525.0,104.192,104.3086,104.1239,104.3086,2525.0
2024-08-27 10:55:00,107.3,107.4,107.21,107.4,1907.0,104.3183,104.4156,104.2308,104.4156,1907.0
2024-08-27 11:00:00,107.5,107.53,107.34,107.49,5120.0,104.5128,104.542,104.3572,104.5031,5120.0
2024-08-27 11:05:00,107.43,107.66,107.42,107.66,3111.0,104.4447,104.6683,104.435,104.6683,3111.0
2024-08-27 11:10:00,107.67,107.72,107.57,107.6,3521.0,104.6781,104.7267,104.5808,104.61,3521.0
2024-08-27 11:15:00,107.63,107.67,107.29,107.32,3476.0,104.6392,104.6781,104.3086,104.3378,3476.0
2024-08-27 11:20:00,107.32,107.5,107.32,107.45,1383.0,104.3378,104.5128,104.3378,104.4642,1383.0
2024-08-27 11:25:00,107.41,107.41,107.28,107.3,3891.0,104.4253,104.4253,104.2989,104.3183,3891.0
2024-08-27 11:30:00,107.2,107.28,106.93,107.14,6020.0,104.2211,104.2989,103.9586,104.1628,6020.0
2024-08-27 11:35:00,107.2,107.25,107.17,107.22,1500.0,104.2211,104.2697,104.192,104.2406,1500.0
2024-08-27 11:40:00,107.25,107.35,107.14,107.32,3000.0,104.2697,104.367,104.1628,104.3378,3000.0
2024-08-27 11:45:00,107.28,107.53,107.28,107.5,2589.0,104.2989,104.542,104.2989,104.5128,2589.0
2024-08-27 11:50:00,107.55,107.56,107.46,107.53,2100.0,104.5614,104.5711,104.4739,104.542,2100.0
2024-08-27 11:55:00,107.62,107.7,107.59,107.65,1405.0,104.6295,104.7072,104.6003,104.6586,1405.0
2024-08-27 12:00:00,107.6,107.63,107.46,107.46,2550.0,104.61,104.6392,104.4739,104.4739,2550.0
2024-08-27 12:05:00,107.44,107.49,107.4,107.48,2584.0,104.4545,104.5031,104.4156,104.4933,2584.0
2024-08-27 12:10:00,107.48,107.55,107.48,107.55,1600.0,104.4933,104.5614,104.4933,104.5614,1600.0
2024-08-27 12:15:00,107.57,107.64,107.44,107.49,2963.0,104.5808,104.6489,104.4545,104.5031,2963.0
2024-08-27 12:20:00,107.48,107.5,107.36,107.5,1734.0,104.4933,104.5128,104.3767,104.5128,1734.0
2024-08-27 12:25:00,107.5,107.5,107.43,107.45,1894.0,104.5128,104.5128,104.4447,104.4642,1894.0
2024-08-27 12:30:00,107.45,107.73,107.44,107.67,1976.0,104.4642,104.7364,104.4545,104.6781,1976.0
2024-08-27 12:35:00,107.62,107.62,107.55,107.55,1100.0,104.6295,104.6295,104.5614,104.5614,1100.0
2024-08-27 12:40:00,107.59,107.59,107.38,107.54,2070.0,104.6003,104.6003,104.3961,104.5517,2070.0
2024-08-27 12:45:00,107.47,107.71,107.46,107.71,1379.0,104.4836,104.7169,104.4739,104.7169,1379.0
2024-08-27 12:50:00,107.71,107.82,107.68,107.68,2427.0,104.7169,104.8239,104.6878,104.6878,2427.0
2024-08-27 12:55:00,107.64,107.71,107.62,107.63,1404.0,104.6489,104.7169,104.6295,104.6392,1404.0
2024-08-27 13:00:00,107.65,107.71,107.58,107.71,800.0,104.6586,104.7169,104.5906,104.7169,800.0
2024-08-27 13:05:00,107.69,107.7,107.56,107.64,3515.0,104.6975,104.7072,104.5711,104.6489,3515.0
2024-08-27 13:10:00,107.65,107.73,107.62,107.66,5003.0,104.6586,104.7364,104.6295,104.6683,5003.0
2024-08-27 13:15:00,107.61,107.61,107.54,107.58,1753.0,104.6197,104.6197,104.5517,104.5906,1753.0
2024-08-27 13:20:00,107.61,107.65,107.55,107.61,2177.0,104.6197,104.6586,104.5614,104.6197,2177.0
2024-08-27 13:25:00,107.74,107.92,107.71,107.84,2847.0,104.7461,104.9211,104.7169,104.8433,2847.0
2024-08-27 13:30:00,107.89,107.98,107.84,107.85,14897.0,104.8919,104.9794,104.8433,104.8531,14897.0
2024-08-27 13:35:00,107.88,107.88,107.76,107.81,1208.0,104.8822,104.8822,104.7656,104.8142,1208.0
2024-08-27 13:40:00,107.79,107.82,107.6,107.82,2506.0,104.7947,104.8239,104.61,104.8239,2506.0
2024-08-27 13:45:00,107.79,107.92,107.79,107.92,1016.0,104.7947,104.9211,104.7947,104.9211,1016.0
2024-08-27 13:50:00,107.94,108.22,107.94,108.19,20909.0,104.9406,105.2128,104.9406,105.1836,20909.0
2024-08-27 13:55:00,108.17,108.17,108.07,108.07,1146.0,105.1642,105.1642,105.0669,105.0669,1146.0
2024-08-27 14:00:00,108.1,108.1,107.9,107.9,1500.0,105.0961,105.0961,104.9017,104.9017,1500.0
2024-08-27 14:05:00,107.93,107.95,107.84,107.84,1991.0,104.9308,104.9503,104.8433,104.8433,1991.0
2024-08-27 14:10:00,107.8,107.82,107.72,107.82,2760.0,104.8044,104.8239,104.7267,104.8239,2760.0
2024-08-27 14:15:00,107.86,107.86,107.62,107.7,1615.0,104.8628,104.8628,104.6295,104.7072,1615.0
2024-08-27 14:20:00,107.6,107.62,107.56,107.61,1100.0,104.61,104.6295,104.5711,104.6197,1100.0
2024-08-27 14:25:00,107.56,107.56,107.49,107.52,1341.0,104.5711,104.5711,104.5031,104.5322,1341.0
2024-08-27 14:30:00,107.48,107.49,107.37,107.41,3442.0,104.4933,104.5031,104.3864,104.4253,3442.0
2024-08-27 14:35:00,107.43,107.55,107.42,107.54,4100.0,104.4447,104.5614,104.435,104.5517,4100.0
2024-08-27 14:40:00,107.55,107.63,107.5,107.63,5848.0,104.5614,104.6392,104.5128,104.6392,5848.0
2024-08-27 14:45:00,107.64,107.69,107.64,107.65,1300.0,104.6489,104.6975,104.6489,104.6586,1300.0
2024-08-27 14:50:00,107.63,107.63,107.54,107.59,3607.0,104.6392,104.6392,104.5517,104.6003,3607.0
2024-08-27 14:55:00,107.59,107.65,107.55,107.57,1600.0,104.6003,104.6586,104.5614,104.5808,1600.0
2024-08-27 15:00:00,107.55,107.58,107.31,107.33,4204.0,104.5614,104.5906,104.3281,104.3475,4204.0
2024-08-27 15:05:00,107.31,107.35,107.27,107.3,3465.0,104.3281,104.367,104.2892,104.3183,3465.0
2024-08-27 15:10:00,107.32,107.42,107.32,107.36,5597.0,104.3378,104.435,104.3378,104.3767,5597.0
2024-08-27 15:15:00,107.36,107.45,107.35,107.4,3669.0,104.3767,104.4642,104.367,104.4156,3669.0
2024-08-27 15:20:00,107.4,107.44,107.35,107.41,4086.0,104.4156,104.4545,104.367,104.4253,4086.0
2024-08-27 15:25:00,107.41,107.49,107.38,107.38,4409.0,104.4253,104.5031,104.3961,104.3961,4409.0
2024-08-27 15:30:00,107.32,107.34,107.26,107.32,5298.0,104.3378,104.3572,104.2795,104.3378,5298.0
2024-08-27 15:35:00,107.32,107.6,107.32,107.53,5235.0,104.3378,104.61,104.3378,104.542,5235.0
2024-08-27 15:40:00,107.54,107.6,107.37,107.38,4692.0,104.5517,104.61,104.3864,104.3961,4692.0
2024-08-27 15:45:00,107.39,107.8,107.39,107.76,5235.0,104.4058,104.8044,104.4058,104.7656,5235.0
2024-08-27 15:50:00,107.74,107.74,107.28,107.29,18559.0,104.7461,104.7461,104.2989,104.3086,18559.0
2024-08-27 15:55:00,107.33,107.71,107.33,107.7,82775.0,104.3475,104.7169,104.3475,104.7072,82775.0
2024-08-28 09:30:00,107.37,108.1,107.37,108.0,9631.0,104.3864,105.0961,104.3864,104.9989,9631.0
2024-08-28 09:35:00,107.91,108.13,107.62,107.66,5462.0,104.9114,105.1253,104.6295,104.6683,5462.0
2024-08-28 09:40:00,107.62,107.67,107.25,107.25,1570.0,104.6295,104.6781,104.2697,104.2697,1570.0
2024-08-28 09:45:00,107.38,107.54,107.18,107.25,3039.0,104.3961,104.5517,104.2017,104.2697,3039.0
2024-08-28 09:50:00,107.24,107.3,106.98,106.98,3124.0,104.26,104.3183,104.0072,104.0072,3124.0
2024-08-28 09:55:00,106.94,107.29,106.93,107.19,3430.0,103.9683,104.3086,103.9586,104.2114,3430.0
2024-08-28 10:00:00,107.13,107.13,106.79,106.9,2555.0,104.1531,104.1531,103.8225,103.9295,2555.0
2024-08-28 10:05:00,106.81,106.81,106.45,106.57,6204.0,103.842,103.842,103.492,103.6086,6204.0
2024-08-28 10:10:00,106.6,106.74,106.48,106.59,4445.0,103.6378,103.7739,103.5211,103.6281,4445.0
2024-08-28 10:15:00,106.77,107.22,106.74,107.18,5834.0,103.8031,104.2406,103.7739,104.2017,5834.0
2024-08-28 10:20:00,107.22,107.36,107.16,107.34,4207.0,104.2406,104.3767,104.1822,104.3572,4207.0
2024-08-28 10:25:00,107.43,107.52,107.39,107.5,1400.0,104.4447,104.5322,104.4058,104.5128,1400.0
2024-08-28 10:30:00,107.43,107.52,107.26,107.27,3459.0,104.4447,104.5322,104.2795,104.2892,3459.0
2024-08-28 10:35:00,107.25,107.33,107.21,107.29,1456.0,104.2697,104.3475,104.2308,104.3086,1456.0
2024-08-28 10:40:00,107.2,107.21,106.76,106.8,2481.0,104.2211,104.2308,103.7933,103.8322,2481.0
2024-08-28 10:45:00,106.81,106.85,106.56,106.62,3352.0,103.842,103.8808,103.5989,103.6572,3352.0
2024-08-28 10:50:00,106.69,106.91,106.56,106.91,2529.0,103.7253,103.9392,103.5989,103.9392,2529.0
2024-08-28 10:55:00,106.92,106.92,106.58,106.58,2065.0,103.9489,103.9489,103.6184,103.6184,2065.0
2024-08-28 11:00:00,106.55,106.56,106.3,106.31,4012.0,103.5892,103.5989,103.3461,103.3559,4012.0
2024-08-28 11:05:00,106.3,106.52,106.24,106.32,4306.0,103.3461,103.56,103.2878,103.3656,4306.0
2024-08-28 11:10:00,106.31,106.31,105.75,105.9,6021.0,103.3559,103.3559,102.8114,102.9572,6021.0
2024-08-28 11:15:00,105.84,105.94,105.71,105.73,3823.0,102.8989,102.9961,102.7725,102.792,3823.0
2024-08-28 11:20:00,105.81,106.1,105.81,106.09,5204.0,102.8697,103.1517,102.8697,103.142,5204.0
2024-08-28 11:25:00,106.09,106.23,106.08,106.16,2373.0,103.142,103.2781,103.1322,103.21,2373.0
2024-08-28 11:30:00,106.2,106.2,106.0,106.1,1274.0,103.2489,103.2489,103.0545,103.1517,1274.0
2024-08-28 11:35:00,106.11,106.52,106.1,106.52,2502.0,103.1614,103.56,103.1517,103.56,2502.0
2024-08-28 11:40:00,106.45,106.48,106.35,106.47,5701.0,103.492,103.5211,103.3947,103.5114,5701.0
2024-08-28 11:45:00,106.44,106.64,106.44,106.64,2943.0,103.4822,103.6767,103.4822,103.6767,2943.0
2024-08-28 11:50:00,106.61,106.78,106.55,106.74,3355.0,103.6475,103.8128,103.5892,103.7739,3355.0
2024-08-28 11:55:00,106.67,106.9,106.62,106.86,2869.0,103.7058,103.9295,103.6572,103.8906,2869.0
2024-08-28 12:00:00,106.87,106.87,106.52,106.52,1997.0,103.9003,103.9003,103.56,103.56,1997.0
2024-08-28 12:05:00,106.4,106.41,106.36,106.39,1677.0,103.4434,103.4531,103.4045,103.4336,1677.0
2024-08-28 12:10:00,106.3,106.33,106.19,106.31,1552.0,103.3461,103.3753,103.2392,103.3559,1552.0
2024-08-28 12:15:00,106.23,106.23,106.02,106.07,3008.0,103.2781,103.2781,103.0739,103.1225,3008.0
2024-08-28 12:20:00,105.92,105.92,105.83,105.83,400.0,102.9767,102.9767,102.8892,102.8892,400.0
2024-08-28 12:25:00,105.8,105.87,105.73,105.79,2162.0,102.86,102.9281,102.792,102.8503,2162.0
2024-08-28 12:30:00,105.78,106.06,105.77,105.94,3902.0,102.8406,103.1128,102.8309,102.9961,3902.0
2024-08-28 12:35:00,106.06,106.07,106.01,106.02,785.0,103.1128,103.1225,103.0642,103.0739,785.0
2024-08-28 12:40:00,105.98,106.1,105.93,106.09,2892.0,103.035,103.1517,102.9864,103.142,2892.0
2024-08-28 12:45:00,106.18,106.26,106.14,106.26,1506.0,103.2295,103.3072,103.1906,103.3072,1506.0
2024-08-28 12:50:00,106.32,106.51,106.32,106.43,1938.0,103.3656,103.5503,103.3656,103.4725,1938.0
2024-08-28 12:55:00,106.44,106.87,106.44,106.82,14189.0,103.4822,103.9003,103.4822,103.8517,14189.0
2024-08-28 13:00:00,106.76,106.89,106.75,106.82,2226.0,103.7933,103.9197,103.7836,103.8517,2226.0
2024-08-28 13:05:00,106.77,106.83,106.75,106.76,2155.0,103.8031,103.8614,103.7836,103.7933,2155.0
2024-08-28 13:10:00,106.76,106.76,106.21,106.21,8085.0,103.7933,103.7933,103.2586,103.2586,8085.0
2024-08-28 13:15:00,106.26,106.32,106.21,106.32,2019.0,103.3072,103.3656,103.2586,103.3656,2019.0
2024-08-28 13:20:00,106.24,106.42,106.24,106.32,1450.0,103.2878,103.4628,103.2878,103.3656,1450.0
2024-08-28 13:25:00,106.3,106.44,106.27,106.44,3126.0,103.3461,103.4822,103.317,103.4822,3126.0
2024-08-28 13:30:00,106.45,106.74,106.44,106.58,2044.0,103.492,103.7739,103.4822,103.6184,2044.0
2024-08-28 13:35:00,106.58,106.58,106.45,106.45,1277.0,103.6184,103.6184,103.492,103.492,1277.0
2024-08-28 13:40:00,106.49,106.54,106.34,106.41,2200.0,103.5309,103.5795,103.385,103.4531,2200.0
2024-08-28 13:45:00,106.38,106.42,106.13,106.17,2250.0,103.4239,103.4628,103.1809,103.2197,2250.0
2024-08-28 13:50:00,106.16,106.34,106.06,106.09,3806.0,103.21,103.385,103.1128,103.142,3806.0
2024-08-28 13:55:00,106.11,106.11,105.8,105.8,2279.0,103.1614,103.1614,102.86,102.86,2279.0
2024-08-28 14:00:00,105.78,105.98,105.68,105.86,3694.0,102.8406,103.035,102.7434,102.9184,3694.0
2024-08-28 14:05:00,106.0,106.0,105.86,106.0,2235.0,103.0545,103.0545,102.9184,103.0545,2235.0
2024-08-28 14:10:00,106.06,106.07,105.96,106.03,1834.0,103.1128,103.1225,103.0156,103.0836,1834.0
2024-08-28 14:15:00,105.93,105.93,105.9,105.92,400.0,102.9864,102.9864,102.9572,102.9767,400.0
2024-08-28 14:20:00,105.94,106.06,105.92,106.0,2405.0,102.9961,103.1128,102.9767,103.0545,2405.0
2024-08-28 14:25:00,106.02,106.13,106.01,106.09,2175.0,103.0739,103.1809,103.0642,103.142,2175.0
2024-08-28 14:30:00,106.15,106.27,106.09,106.26,2776.0,103.2003,103.317,103.142,103.3072,2776.0
2024-08-28 14:35:00,106.3,106.34,106.29,106.3,775.0,103.3461,103.385,103.3364,103.3461,775.0
2024-08-28 14:40:00,106.33,106.44,106.28,106.34,3806.0,103.3753,103.4822,103.3267,103.385,3806.0
2024-08-28 14:45:00,106.36,106.38,106.29,106.38,3162.0,103.4045,103.4239,103.3364,103.4239,3162.0
2024-08-28 14:50:00,106.42,106.93,106.42,106.93,4285.0,103.4628,103.9586,103.4628,103.9586,4285.0
2024-08-28 14:55:00,106.94,107.16,106.91,107.16,4270.0,103.9683,104.1822,103.9392,104.1822,4270.0
2024-08-28 15:00:00,107.2,107.37,107.11,107.37,3682.0,104.2211,104.3864,104.1336,104.3864,3682.0
2024-08-28 15:05:00,107.31,107.31,107.02,107.14,6012.0,104.3281,104.3281,104.0461,104.1628,6012.0
2024-08-28 15:10:00,107.15,107.28,107.08,107.11,4707.0,104.1725,104.2989,104.1045,104.1336,4707.0
2024-08-28 15:15:00,107.14,107.4,107.13,107.28,6123.0,104.1628,104.4156,104.1531,104.2989,6123.0
2024-08-28 15:20:00,107.32,107.37,107.15,107.17,3476.0,104.3378,104.3864,104.1725,104.192,3476.0
2024-08-28 15:25:00,107.22,107.46,107.2,107.46,4215.0,104.2406,104.4739,104.2211,104.4739,4215.0
2024-08-28 15:30:00,107.38,107.43,107.03,107.03,7408.0,104.3961,104.4447,104.0558,104.0558,7408.0
2024-08-28 15:35:00,107.05,107.11,106.76,106.79,7238.0,104.0753,104.1336,103.7933,103.8225,7238.0
2024-08-28 15:40:00,106.79,106.95,106.7,106.84,5449.0,103.8225,103.9781,103.735,103.8711,5449.0
2024-08-28 15:45:00,106.84,107.04,106.71,106.79,11119.0,103.8711,104.0656,103.7447,103.8225,11119.0
2024-08-28 15:50:00,106.87,107.05,106.57,107.04,22700.0,103.9003,104.0753,103.6086,104.0656,22700.0
2024-08-28 15:55:00,106.92,107.02,106.7,106.72,69563.0,103.9489,104.0461,103.735,103.7545,69563.0
2024-08-29 09:30:00,108.5,109.18,107.78,108.96,44955.0,105.485,106.1461,104.785,105.9322,44955.0
2024-08-29 09:35:00,109.22,109.94,109.19,109.27,34012.0,106.185,106.885,106.1558,106.2336,34012.0
2024-08-29 09:40:00,109.39,109.97,109.33,109.38,27795.0,106.3503,106.9141,106.2919,106.3405,27795.0
2024-08-29 09:45:00,109.46,109.95,109.39,109.74,23950.0,106.4183,106.8947,106.3503,106.6905,23950.0
2024-08-29 09:50:00,109.62,109.74,108.93,109.32,29842.0,106.5739,106.6905,105.903,106.2822,29842.0
2024-08-29 09:55:00,109.39,109.82,109.27,109.47,26636.0,106.3503,106.7683,106.2336,106.428,26636.0
2024-08-29 10:00:00,109.56,109.81,109.51,109.65,8249.0,106.5155,106.7586,106.4669,106.603,8249.0
2024-08-29 10:05:00,109.66,109.85,109.43,109.74,15899.0,106.6128,106.7975,106.3892,106.6905,15899.0
2024-08-29 10:10:00,109.8,110.16,109.79,110.16,27892.0,106.7489,107.0989,106.7392,107.0989,27892.0
2024-08-29 10:15:00,110.08,110.08,109.78,110.0,3457.0,107.0211,107.0211,106.7294,106.9433,3457.0
2024-08-29 10:20:00,110.09,110.4,109.95,110.4,6753.0,107.0308,107.3322,106.8947,107.3322,6753.0
2024-08-29 10:25:00,110.5,110.67,110.33,110.59,12331.0,107.4294,107.5947,107.2641,107.5169,12331.0
2024-08-29 10:30:00,110.64,110.7,110.36,110.36,8049.0,107.5655,107.6239,107.2933,107.2933,8049.0
2024-08-29 10:35:00,110.34,110.59,110.16,110.48,10899.0,107.2739,107.5169,107.0989,107.41,10899.0
2024-08-29 10:40:00,110.53,110.65,110.41,110.53,7608.0,107.4586,107.5753,107.3419,107.4586,7608.0
2024-08-29 10:45:00,110.57,110.63,110.49,110.5,6270.0,107.4975,107.5558,107.4197,107.4294,6270.0
2024-08-29 10:50:00,110.55,110.59,110.26,110.48,16673.0,107.478,107.5169,107.1961,107.41,16673.0
2024-08-29 10:55:00,110.43,110.49,110.0,110.01,5699.0,107.3614,107.4197,106.9433,106.953,5699.0
2024-08-29 11:00:00,110.06,110.06,109.74,109.76,4162.0,107.0016,107.0016,106.6905,106.71,4162.0
2024-08-29 11:05:00,109.71,109.93,109.62,109.91,12532.0,106.6614,106.8753,106.5739,106.8558,12532.0
2024-08-29 11:10:00,109.92,110.03,109.83,109.92,10043.0,106.8655,106.9725,106.778,106.8655,10043.0
2024-08-29 11:15:00,109.95,110.06,109.55,109.63,4133.0,106.8947,107.0016,106.5058,106.5836,4133.0
2024-08-29 11:20:00,109.63,109.68,109.44,109.61,3888.0,106.5836,106.6322,106.3989,106.5642,3888.0
2024-08-29 11:25:00,109.62,109.66,109.49,109.59,4209.0,106.5739,106.6128,106.4475,106.5447,4209.0
2024-08-29 11:30:00,109.59,109.87,109.59,109.78,7052.0,106.5447,106.8169,106.5447,106.7294,7052.0
2024-08-29 11:35:00,109.8,110.09,109.75,110.09,4859.0,106.7489,107.0308,106.7003,107.0308,4859.0
2024-08-29 11:40:00,110.03,110.14,109.69,109.76,5424.0,106.9725,107.0794,106.6419,106.71,5424.0
2024-08-29 11:45:00,109.8,109.99,109.71,109.99,3602.0,106.7489,106.9336,106.6614,106.9336,3602.0
2024-08-29 11:50:00,109.93,110.09,109.92,110.07,2685.0,106.8753,107.0308,106.8655,107.0114,2685.0
2024-08-29 11:55:00,110.02,110.18,110.01,110.15,2990.0,106.9628,107.1183,106.953,107.0891,2990.0
2024-08-29 12:00:00,110.16,110.35,110.15,110.25,3327.0,107.0989,107.2836,107.0891,107.1864,3327.0
2024-08-29 12:05:00,110.28,110.35,110.13,110.13,7690.0,107.2155,107.2836,107.0697,107.0697,7690.0
2024-08-29 12:10:00,110.13,110.28,110.08,110.2,6154.0,107.0697,107.2155,107.0211,107.1378,6154.0
2024-08-29 12:15:00,110.27,110.36,110.08,110.13,4084.0,107.2058,107.2933,107.0211,107.0697,4084.0
2024-08-29 12:20:00,110.22,110.37,110.17,110.37,2038.0,107.1572,107.303,107.1086,107.303,2038.0
2024-08-29 12:25:00,110.37,110.43,110.27,110.37,4918.0,107.303,107.3614,107.2058,107.303,4918.0
2024-08-29 12:30:00,110.37,110.62,110.33,110.58,8326.0,107.303,107.5461,107.2641,107.5072,8326.0
2024-08-29 12:35:00,110.59,110.72,110.59,110.67,2504.0,107.5169,107.6433,107.5169,107.5947,2504.0
2024-08-29 12:40:00,110.64,110.76,110.64,110.67,2323.0,107.5655,107.6822,107.5655,107.5947,2323.0
2024-08-29 12:45:00,110.71,110.71,110.51,110.52,2633.0,107.6336,107.6336,107.4391,107.4489,2633.0
2024-08-29 12:50:00,110.5,110.53,110.26,110.31,14382.0,107.4294,107.4586,107.1961,107.2447,14382.0
2024-08-29 12:55:00,110.33,110.36,110.28,110.33,6794.0,107.2641,107.2933,107.2155,107.2641,6794.0
2024-08-29 13:00:00,110.28,110.4,110.16,110.4,3356.0,107.2155,107.3322,107.0989,107.3322,3356.0
2024-08-29 13:05:00,110.42,110.45,110.32,110.38,1700.0,107.3516,107.3808,107.2544,107.3128,1700.0
2024-08-29 13:10:00,110.41,110.45,110.23,110.24,2800.0,107.3419,107.3808,107.1669,107.1766,2800.0
2024-08-29 13:15:00,110.22,110.38,110.2,110.25,2651.0,107.1572,107.3128,107.1378,107.1864,2651.0
2024-08-29 13:20:00,110.24,110.39,110.24,110.37,1188.0,107.1766,107.3225,107.1766,107.303,1188.0
2024-08-29 13:25:00,110.31,110.48,110.25,110.42,2316.0,107.2447,107.41,107.1864,107.3516,2316.0
2024-08-29 13:30:00,110.38,110.44,110.26,110.35,1496.0,107.3128,107.3711,107.1961,107.2836,1496.0
2024-08-29 13:35:00,110.3,110.36,110.23,110.23,3511.0,107.235,107.2933,107.1669,107.1669,3511.0
2024-08-29 13:40:00,110.25,110.43,110.2,110.43,1533.0,107.1864,107.3614,107.1378,107.3614,1533.0
2024-08-29 13:45:00,110.42,110.45,110.32,110.43,4230.0,107.3516,107.3808,107.2544,107.3614,4230.0
2024-08-29 13:50:00,110.44,110.54,110.42,110.54,2484.0,107.3711,107.4683,107.3516,107.4683,2484.0
2024-08-29 13:55:00,110.57,110.7,110.53,110.7,2500.0,107.4975,107.6239,107.4586,107.6239,2500.0
2024-08-29 14:00:00,110.65,110.65,110.24,110.47,4220.0,107.5753,107.5753,107.1766,107.4003,4220.0
2024-08-29 14:05:00,110.49,110.57,110.44,110.57,2400.0,107.4197,107.4975,107.3711,107.4975,2400.0
2024-08-29 14:10:00,110.53,110.53,110.35,110.43,3071.0,107.4586,107.4586,107.2836,107.3614,3071.0
2024-08-29 14:15:00,110.36,110.36,110.16,110.2,2242.0,107.2933,107.2933,107.0989,107.1378,2242.0
2024-08-29 14:20:00,110.16,110.2,110.09,110.18,2535.0,107.0989,107.1378,107.0308,107.1183,2535.0
2024-08-29 14:25:00,110.21,110.24,109.62,109.71,6689.0,107.1475,107.1766,106.5739,106.6614,6689.0
2024-08-29 14:30:00,109.7,109.7,109.39,109.4,19264.0,106.6517,106.6517,106.3503,106.36,19264.0
2024-08-29 14:35:00,109.27,109.39,108.9,109.02,8983.0,106.2336,106.3503,105.8739,105.9905,8983.0
2024-08-29 14:40:00,109.04,109.07,108.52,108.52,8911.0,106.01,106.0392,105.5044,105.5044,8911.0
2024-08-29 14:45:00,108.53,108.65,108.2,108.65,5441.0,105.5142,105.6308,105.1933,105.6308,5441.0
2024-08-29 14:50:00,108.62,108.8,108.28,108.8,7766.0,105.6017,105.7767,105.2711,105.7767,7766.0
2024-08-29 14:55:00,108.85,108.85,108.49,108.56,7006.0,105.8253,105.8253,105.4753,105.5433,7006.0
2024-08-29 15:00:00,108.61,108.61,108.31,108.35,9403.0,105.5919,105.5919,105.3003,105.3392,9403.0
2024-08-29 15:05:00,108.4,108.54,108.15,108.2,6229.0,105.3878,105.5239,105.1447,105.1933,6229.0
2024-08-29 15:10:00,108.23,108.35,107.86,108.07,11426.0,105.2225,105.3392,104.8628,105.0669,11426.0
2024-08-29 15:15:00,108.07,108.44,108.03,108.14,7505.0,105.0669,105.4267,105.0281,105.135,7505.0
2024-08-29 15:20:00,108.14,108.19,107.85,108.06,11015.0,105.135,105.1836,104.8531,105.0572,11015.0
2024-08-29 15:25:00,108.18,108.18,107.84,107.84,15670.0,105.1739,105.1739,104.8433,104.8433,15670.0
2024-08-29 15:30:00,107.93,108.18,107.75,108.13,19889.0,104.9308,105.1739,104.7558,105.1253,19889.0
2024-08-29 15:35:00,108.1,108.49,108.05,108.23,11560.0,105.0961,105.4753,105.0475,105.2225,11560.0
2024-08-29 15:40:00,108.28,108.4,108.16,108.18,15726.0,105.2711,105.3878,105.1544,105.1739,15726.0
2024-08-29 15:45:00,108.2,108.34,107.8,107.8,16524.0,105.1933,105.3294,104.8044,104.8044,16524.0
2024-08-29 15:50:00,107.94,108.11,107.51,107.69,50513.0,104.9406,105.1058,104.5225,104.6975,50513.0
2024-08-29 15:55:00,107.61,107.8,107.42,107.71,152465.0,104.6197,104.8044,104.435,104.7169,152465.0
2024-08-30 09:30:00,109.35,109.72,108.82,109.44,16310.0,106.3114,106.6711,105.7961,106.3989,16310.0
2024-08-30 09:35:00,109.51,109.68,109.22,109.32,9819.0,106.4669,106.6322,106.185,106.2822,9819.0
2024-08-30 09:40:00,109.32,110.0,109.29,109.91,11679.0,106.2822,106.9433,106.253,106.8558,11679.0
2024-08-30 09:45:00,110.0,110.28,109.96,110.17,14146.0,106.9433,107.2155,106.9044,107.1086,14146.0
2024-08-30 09:50:00,110.09,110.53,109.83,110.43,6455.0,107.0308,107.4586,106.778,107.3614,6455.0
2024-08-30 09:55:00,110.42,110.61,110.28,110.54,6338.0,107.3516,107.5364,107.2155,107.4683,6338.0
2024-08-30 10:00:00,110.65,110.74,110.09,110.1,10428.0,107.5753,107.6628,107.0308,107.0405,10428.0
2024-08-30 10:05:00,110.12,110.12,109.76,109.84,3682.0,107.06,107.06,106.71,106.7878,3682.0
2024-08-30 10:10:00,109.9,109.97,109.68,109.7,1400.0,106.8461,106.9141,106.6322,106.6517,1400.0
2024-08-30 10:15:00,109.62,109.92,109.62,109.83,1787.0,106.5739,106.8655,106.5739,106.778,1787.0
2024-08-30 10:20:00,109.67,109.69,109.45,109.52,1546.0,106.6225,106.6419,106.4086,106.4767,1546.0
2024-08-30 10:25:00,109.3,109.53,109.22,109.43,2100.0,106.2628,106.4864,106.185,106.3892,2100.0
2024-08-30 10:30:00,109.53,109.85,109.52,109.85,2100.0,106.4864,106.7975,106.4767,106.7975,2100.0
2024-08-30 10:35:00,109.82,110.15,109.82,110.07,18219.0,106.7683,107.0891,106.7683,107.0114,18219.0
2024-08-30 10:40:00,110.15,110.18,109.7,109.74,4719.0,107.0891,107.1183,106.6517,106.6905,4719.0
2024-08-30 10:45:00,109.66,109.89,109.55,109.89,3600.0,106.6128,106.8364,106.5058,106.8364,3600.0
2024-08-30 10:50:00,109.84,109.84,109.61,109.65,4095.0,106.7878,106.7878,106.5642,106.603,4095.0
2024-08-30 10:55:00,109.56,109.61,109.14,109.15,1500.0,106.5155,106.5642,106.1072,106.1169,1500.0
2024-08-30 11:00:00,108.99,109.36,108.96,109.36,3605.0,105.9614,106.3211,105.9322,106.3211,3605.0
2024-08-30 11:05:00,109.31,109.42,109.26,109.42,1590.0,106.2725,106.3794,106.2239,106.3794,1590.0
2024-08-30 11:10:00,109.53,109.53,109.29,109.43,3226.0,106.4864,106.4864,106.253,106.3892,3226.0
2024-08-30 11:15:00,109.44,109.44,109.12,109.21,3755.0,106.3989,106.3989,106.0878,106.1753,3755.0
2024-08-30 11:20:00,109.05,109.09,108.87,108.99,1500.0,106.0197,106.0586,105.8447,105.9614,1500.0
2024-08-30 11:25:00,108.99,109.02,108.87,108.87,3569.0,105.9614,105.9905,105.8447,105.8447,3569.0
2024-08-30 11:30:00,108.86,108.89,108.4,108.82,7033.0,105.835,105.8642,105.3878,105.7961,7033.0
2024-08-30 11:35:00,108.8,108.87,108.72,108.79,2698.0,105.7767,105.8447,105.6989,105.7669,2698.0
2024-08-30 11:40:00,108.82,108.95,108.81,108.89,2187.0,105.7961,105.9225,105.7864,105.8642,2187.0
2024-08-30 11:45:00,108.93,108.96,108.76,108.76,1938.0,105.903,105.9322,105.7378,105.7378,1938.0
2024-08-30 11:50:00,108.76,109.06,108.76,109.02,2824.0,105.7378,106.0294,105.7378,105.9905,2824.0
2024-08-30 11:55:00,109.0,109.13,108.83,108.91,2950.0,105.9711,106.0975,105.8058,105.8836,2950.0
2024-08-30 12:00:00,108.86,108.86,108.58,108.84,2640.0,105.835,105.835,105.5628,105.8155,2640.0
2024-08-30 12:05:00,108.9,109.12,108.9,109.12,2854.0,105.8739,106.0878,105.8739,106.0878,2854.0
2024-08-30 12:10:00,109.11,109.21,109.04,109.11,3156.0,106.078,106.1753,106.01,106.078,3156.0
2024-08-30 12:15:00,109.21,109.25,109.09,109.17,2265.0,106.1753,106.2142,106.0586,106.1364,2265.0
2024-08-30 12:20:00,109.16,109.16,109.03,109.06,1500.0,106.1267,106.1267,106.0003,106.0294,1500.0
2024-08-30 12:25:00,109.02,109.02,108.74,108.76,3931.0,105.9905,105.9905,105.7183,105.7378,3931.0
2024-08-30 12:30:00,108.77,108.77,108.43,108.52,6256.0,105.7475,105.7475,105.4169,105.5044,6256.0
2024-08-30 12:35:00,108.56,108.62,108.47,108.61,3645.0,105.5433,105.6017,105.4558,105.5919,3645.0
2024-08-30 12:40:00,108.59,108.59,108.44,108.54,2835.0,105.5725,105.5725,105.4267,105.5239,2835.0
2024-08-30 12:45:00,108.53,108.57,108.46,108.54,1401.0,105.5142,105.5531,105.4461,105.5239,1401.0
2024-08-30 12:50:00,108.54,108.76,108.54,108.76,2500.0,105.5239,105.7378,105.5239,105.7378,2500.0
2024-08-30 12:55:00,108.81,108.95,108.79,108.88,2417.0,105.7864,105.9225,105.7669,105.8544,2417.0
2024-08-30 13:00:00,108.89,109.12,108.83,109.09,3681.0,105.8642,106.0878,105.8058,106.0586,3681.0
2024-08-30 13:05:00,109.05,109.05,108.73,108.73,2281.0,106.0197,106.0197,105.7086,105.7086,2281.0
2024-08-30 13:10:00,108.91,108.95,108.87,108.93,600.0,105.8836,105.9225,105.8447,105.903,600.0
2024-08-30 13:15:00,108.92,108.92,108.81,108.81,2601.0,105.8933,105.8933,105.7864,105.7864,2601.0
2024-08-30 13:20:00,108.84,108.84,108.58,108.69,5235.0,105.8155,105.8155,105.5628,105.6697,5235.0
2024-08-30 13:25:00,108.76,108.89,108.73,108.89,1500.0,105.7378,105.8642,105.7086,105.8642,1500.0
2024-08-30 13:30:00,108.92,108.97,108.88,108.93,2888.0,105.8933,105.9419,105.8544,105.903,2888.0
2024-08-30 13:35:00,108.93,109.0,108.86,108.9,3382.0,105.903,105.9711,105.835,105.8739,3382.0
2024-08-30 13:40:00,108.9,108.92,108.84,108.86,2336.0,105.8739,105.8933,105.8155,105.835,2336.0
2024-08-30 13:45:00,108.79,108.81,108.67,108.75,1780.0,105.7669,105.7864,105.6503,105.7281,1780.0
2024-08-30 13:50:00,108.71,108.91,108.71,108.87,2624.0,105.6892,105.8836,105.6892,105.8447,2624.0
2024-08-30 13:55:00,108.84,108.84,108.54,108.55,1131.0,105.8155,105.8155,105.5239,105.5336,1131.0
2024-08-30 14:00:00,108.57,108.73,108.52,108.62,2913.0,105.5531,105.7086,105.5044,105.6017,2913.0
2024-08-30 14:05:00,108.66,108.7,108.59,108.7,2944.0,105.6406,105.6794,105.5725,105.6794,2944.0
2024-08-30 14:10:00,108.71,108.82,108.7,108.78,1622.0,105.6892,105.7961,105.6794,105.7572,1622.0
2024-08-30 14:15:00,108.82,108.85,108.74,108.76,1725.0,105.7961,105.8253,105.7183,105.7378,1725.0
2024-08-30 14:20:00,108.81,108.91,108.81,108.86,2369.0,105.7864,105.8836,105.7864,105.835,2369.0
2024-08-30 14:25:00,108.89,108.99,108.86,108.86,6247.0,105.8642,105.9614,105.835,105.835,6247.0
2024-08-30 14:30:00,108.89,108.94,108.89,108.92,2369.0,105.8642,105.9128,105.8642,105.8933,2369.0
2024-08-30 14:35:00,108.9,109.02,108.89,108.98,2400.0,105.8739,105.9905,105.8642,105.9517,2400.0
2024-08-30 14:40:00,109.03,109.19,109.01,109.05,6691.0,106.0003,106.1558,105.9808,106.0197,6691.0
2024-08-30 14:45:00,109.06,109.17,109.06,109.17,2979.0,106.0294,106.1364,106.0294,106.1364,2979.0
2024-08-30 14:50:00,109.19,109.35,109.19,109.26,3361.0,106.1558,106.3114,106.1558,106.2239,3361.0
2024-08-30 14:55:00,109.23,109.24,109.15,109.21,4249.0,106.1947,106.2044,106.1169,106.1753,4249.0
2024-08-30 15:00:00,109.25,109.27,109.17,109.22,4403.0,106.2142,106.2336,106.1364,106.185,4403.0
2024-08-30 15:05:00,109.18,109.3,109.17,109.2,4360.0,106.1461,106.2628,106.1364,106.1655,4360.0
2024-08-30 15:10:00,109.19,109.24,108.97,109.05,3584.0,106.1558,106.2044,105.9419,106.0197,3584.0
2024-08-30 15:15:00,109.04,109.2,109.01,109.2,3935.0,106.01,106.1655,105.9808,106.1655,3935.0
2024-08-30 15:20:00,109.2,109.52,109.2,109.51,4093.0,106.1655,106.4767,106.1655,106.4669,4093.0
2024-08-30 15:25:00,109.46,109.55,109.33,109.47,8058.0,106.4183,106.5058,106.2919,106.428,8058.0
2024-08-30 15:30:00,109.49,109.51,109.18,109.18,8234.0,106.4475,106.4669,106.1461,106.1461,8234.0
2024-08-30 15:35:00,109.19,109.31,109.06,109.29,3850.0,106.1558,106.2725,106.0294,106.253,3850.0
2024-08-30 15:40:00,109.27,109.33,109.06,109.06,8403.0,106.2336,106.2919,106.0294,106.0294,8403.0
2024-08-30 15:45:00,109.04,109.06,108.86,109.04,16944.0,106.01,106.0294,105.835,106.01,16944.0
2024-08-30 15:50:00,109.07,109.72,109.05,109.34,58972.0,106.0392,106.6711,106.0197,106.3017,58972.0
2024-08-30 15:55:00,109.33,109.71,109.28,109.6,133433.0,106.2919,106.6614,106.2433,106.5544,133433.0
2024-09-03 09:30:00,107.78,108.5,107.42,108.3,30779.0,104.785,105.485,104.435,105.2906,30779.0
2024-09-03 09:35:00,108.21,108.24,107.48,107.48,13175.0,105.2031,105.2322,104.4933,104.4933,13175.0
2024-09-03 09:40:00,107.66,108.36,107.55,108.2,8801.0,104.6683,105.3489,104.5614,105.1933,8801.0
2024-09-03 09:45:00,108.14,108.21,107.73,107.92,7623.0,105.135,105.2031,104.7364,104.9211,7623.0
2024-09-03 09:50:00,107.8,107.87,106.9,106.93,7496.0,104.8044,104.8725,103.9295,103.9586,7496.0
2024-09-03 09:55:00,106.87,107.15,106.74,107.05,8500.0,103.9003,104.1725,103.7739,104.0753,8500.0
2024-09-03 10:00:00,107.0,107.0,106.29,106.58,11179.0,104.0267,104.0267,103.3364,103.6184,11179.0
2024-09-03 10:05:00,106.44,106.64,106.32,106.57,3812.0,103.4822,103.6767,103.3656,103.6086,3812.0
2024-09-03 10:10:00,106.47,106.47,106.24,106.4,5025.0,103.5114,103.5114,103.2878,103.4434,5025.0
2024-09-03 10:15:00,106.36,106.58,106.21,106.33,8763.0,103.4045,103.6184,103.2586,103.3753,8763.0
2024-09-03 10:20:00,106.23,106.52,106.23,106.52,14462.0,103.2781,103.56,103.2781,103.56,14462.0
2024-09-03 10:25:00,106.6,106.67,106.52,106.53,3014.0,103.6378,103.7058,103.56,103.5697,3014.0
2024-09-03 10:30:00,106.57,106.57,106.21,106.22,3379.0,103.6086,103.6086,103.2586,103.2684,3379.0
2024-09-03 10:35:00,106.14,106.2,105.95,105.95,3055.0,103.1906,103.2489,103.0059,103.0059,3055.0
2024-09-03 10:40:00,105.94,106.05,105.82,105.88,3329.0,102.9961,103.1031,102.8795,102.9378,3329.0
2024-09-03 10:45:00,105.85,105.93,105.17,105.18,13251.0,102.9086,102.9864,102.2475,102.2573,13251.0
2024-09-03 10:50:00,105.06,105.45,105.06,105.33,3028.0,102.1406,102.5198,102.1406,102.4031,3028.0
2024-09-03 10:55:00,105.34,105.44,105.16,105.16,3525.0,102.4128,102.51,102.2378,102.2378,3525.0
2024-09-03 11:00:00,105.12,105.5,104.84,105.5,9640.0,102.1989,102.5684,101.9267,102.5684,9640.0
2024-09-03 11:05:00,105.45,105.86,105.43,105.48,9286.0,102.5198,102.9184,102.5003,102.5489,9286.0
2024-09-03 11:10:00,105.5,105.91,105.49,105.76,3371.0,102.5684,102.967,102.5586,102.8211,3371.0
2024-09-03 11:15:00,105.83,105.83,105.45,105.48,7459.0,102.8892,102.8892,102.5198,102.5489,7459.0
2024-09-03 11:20:00,105.49,105.49,104.93,105.03,7212.0,102.5586,102.5586,102.0142,102.1114,7212.0
2024-09-03 11:25:00,105.04,105.06,104.92,105.02,2117.0,102.1211,102.1406,102.0045,102.1017,2117.0
2024-09-03 11:30:00,104.88,104.99,104.66,104.79,11138.0,101.9656,102.0725,101.7517,101.8781,11138.0
2024-09-03 11:35:00,104.85,105.0,104.78,104.83,3121.0,101.9364,102.0823,101.8684,101.917,3121.0
2024-09-03 11:40:00,104.8,104.8,104.39,104.39,5277.0,101.8878,101.8878,101.4892,101.4892,5277.0
2024-09-03 11:45:00,104.45,104.64,104.31,104.31,5801.0,101.5475,101.7323,101.4114,101.4114,5801.0
2024-09-03 11:50:00,104.37,104.49,104.21,104.39,5705.0,101.4698,101.5864,101.3142,101.4892,5705.0
2024-09-03 11:55:00,104.44,104.47,104.3,104.42,7854.0,101.5378,101.567,101.4017,101.5184,7854.0
2024-09-03 12:00:00,104.45,104.68,104.42,104.62,10319.0,101.5475,101.7711,101.5184,101.7128,10319.0
2024-09-03 12:05:00,104.55,104.55,104.14,104.16,3748.0,101.6448,101.6448,101.2462,101.2656,3748.0
2024-09-03 12:10:00,104.16,104.35,104.1,104.26,2829.0,101.2656,101.4503,101.2073,101.3628,2829.0
2024-09-03 12:15:00,104.32,104.53,104.23,104.3,11276.0,101.4212,101.6253,101.3337,101.4017,11276.0
2024-09-03 12:20:00,104.15,104.24,103.86,103.93,5203.0,101.2559,101.3434,100.9739,101.042,5203.0
2024-09-03 12:25:00,103.91,104.02,103.82,103.96,3843.0,101.0225,101.1295,100.935,101.0712,3843.0
2024-09-03 12:30:00,103.86,103.94,103.78,103.9,4621.0,100.9739,101.0517,100.8962,101.0128,4621.0
2024-09-03 12:35:00,103.86,103.96,103.76,103.88,3145.0,100.9739,101.0712,100.8767,100.9934,3145.0
2024-09-03 12:40:00,103.84,103.85,103.62,103.72,4235.0,100.9545,100.9642,100.7406,100.8378,4235.0
2024-09-03 12:45:00,103.7,103.72,103.54,103.54,6499.0,100.8184,100.8378,100.6628,100.6628,6499.0
2024-09-03 12:50:00,103.57,103.65,103.4,103.47,3461.0,100.692,100.7698,100.5267,100.5948,3461.0
2024-09-03 12:55:00,103.5,103.55,103.28,103.3,6225.0,100.6239,100.6725,100.4101,100.4295,6225.0
2024-09-03 13:00:00,103.26,103.5,103.26,103.47,4597.0,100.3906,100.6239,100.3906,100.5948,4597.0
2024-09-03 13:05:00,103.4,103.51,103.25,103.32,4747.0,100.5267,100.6337,100.3809,100.4489,4747.0
2024-09-03 13:10:00,103.31,103.4,103.15,103.19,8787.0,100.4392,100.5267,100.2837,100.3226,8787.0
2024-09-03 13:15:00,103.17,103.22,103.0,103.07,10288.0,100.3031,100.3517,100.1378,100.2059,10288.0
2024-09-03 13:20:00,103.14,103.24,103.02,103.16,15305.0,100.2739,100.3712,100.1573,100.2934,15305.0
2024-09-03 13:25:00,103.05,103.2,103.02,103.2,5115.0,100.1864,100.3323,100.1573,100.3323,5115.0
2024-09-03 13:30:00,103.16,103.25,102.83,102.97,4358.0,100.2934,100.3809,99.9726,100.1087,4358.0
2024-09-03 13:35:00,102.98,102.99,102.78,102.99,5646.0,100.1184,100.1281,99.9239,100.1281,5646.0
2024-09-03 13:40:00,102.87,102.88,102.63,102.74,4353.0,100.0114,100.0212,99.7781,99.8851,4353.0
2024-09-03 13:45:00,102.71,102.79,102.63,102.63,5202.0,99.8559,99.9337,99.7781,99.7781,5202.0
2024-09-03 13:50:00,102.63,102.8,102.6,102.8,6238.0,99.7781,99.9434,99.7489,99.9434,6238.0
2024-09-03 13:55:00,102.84,102.88,102.47,102.49,3653.0,99.9823,100.0212,99.6226,99.642,3653.0
2024-09-03 14:00:00,102.54,102.63,102.33,102.41,5983.0,99.6906,99.7781,99.4864,99.5642,5983.0
2024-09-03 14:05:00,102.45,102.49,102.3,102.33,6663.0,99.6031,99.642,99.4573,99.4864,6663.0
2024-09-03 14:10:00,102.33,102.48,102.19,102.27,7842.0,99.4864,99.6323,99.3503,99.4281,7842.0
2024-09-03 14:15:00,102.23,102.37,102.16,102.2,10883.0,99.3892,99.5253,99.3212,99.3601,10883.0
2024-09-03 14:20:00,102.23,102.32,102.06,102.09,6943.0,99.3892,99.4767,99.224,99.2531,6943.0
2024-09-03 14:25:00,102.05,102.13,101.87,101.87,5481.0,99.2142,99.292,99.0392,99.0392,5481.0
2024-09-03 14:30:00,101.89,102.43,101.82,102.31,10471.0,99.0587,99.5837,98.9906,99.467,10471.0
2024-09-03 14:35:00,102.35,102.44,102.03,102.05,7835.0,99.5059,99.5934,99.1948,99.2142,7835.0
2024-09-03 14:40:00,102.05,102.13,101.97,102.0,4774.0,99.2142,99.292,99.1365,99.1656,4774.0
2024-09-03 14:45:00,102.0,102.37,101.99,102.33,7815.0,99.1656,99.5253,99.1559,99.4864,7815.0
2024-09-03 14:50:00,102.33,102.39,102.24,102.28,6179.0,99.4864,99.5448,99.399,99.4378,6179.0
2024-09-03 14:55:00,102.3,102.38,102.22,102.24,7715.0,99.4573,99.5351,99.3795,99.399,7715.0
2024-09-03 15:00:00,102.35,102.75,102.35,102.7,3840.0,99.5059,99.8948,99.5059,99.8462,3840.0
2024-09-03 15:05:00,102.74,102.86,102.32,102.38,7522.0,99.8851,100.0017,99.4767,99.5351,7522.0
2024-09-03 15:10:00,102.35,102.39,102.2,102.26,9810.0,99.5059,99.5448,99.3601,99.4184,9810.0
2024-09-03 15:15:00,102.16,102.2,102.05,102.09,9940.0,99.3212,99.3601,99.2142,99.2531,9940.0
2024-09-03 15:20:00,102.06,102.14,101.74,101.75,14667.0,99.224,99.3017,98.9128,98.9226,14667.0
2024-09-03 15:25:00,101.78,101.9,101.73,101.86,23702.0,98.9517,99.0684,98.9031,99.0295,23702.0
2024-09-03 15:30:00,101.86,101.96,101.64,101.64,17873.0,99.0295,99.1267,98.8156,98.8156,17873.0
2024-09-03 15:35:00,101.63,101.84,101.48,101.77,24481.0,98.8059,99.0101,98.6601,98.942,24481.0
2024-09-03 15:40:00,101.74,101.74,101.32,101.54,28073.0,98.9128,98.9128,98.5045,98.7184,28073.0
2024-09-03 15:45:00,101.49,101.57,101.25,101.57,25668.0,98.6698,98.7476,98.4365,98.7476,25668.0
2024-09-03 15:50:00,101.66,101.85,101.23,101.83,62324.0,98.8351,99.0198,98.417,99.0003,62324.0
2024-09-03 15:55:00,101.79,102.25,101.43,101.86,170807.0,98.9615,99.4087,98.6115,99.0295,170807.0
2024-09-04 09:30:00,101.48,102.37,101.14,102.34,18028.0,98.6601,99.5253,98.3295,99.4962,18028.0
2024-09-04 09:35:00,102.17,102.42,101.68,101.81,4286.0,99.3309,99.5739,98.8545,98.9809,4286.0
2024-09-04 09:40:00,101.98,102.54,101.96,102.06,7660.0,99.1462,99.6906,99.1267,99.224,7660.0
2024-09-04 09:45:00,102.08,102.86,101.99,102.66,7508.0,99.2434,100.0017,99.1559,99.8073,7508.0
2024-09-04 09:50:00,102.59,102.7,102.27,102.67,17655.0,99.7392,99.8462,99.4281,99.817,17655.0
2024-09-04 09:55:00,102.67,102.71,102.44,102.45,5899.0,99.817,99.8559,99.5934,99.6031,5899.0
2024-09-04 10:00:00,102.39,102.39,101.29,102.04,19792.0,99.5448,99.5448,98.4753,99.2045,19792.0
2024-09-04 10:05:00,101.93,102.77,101.89,102.6,9169.0,99.0976,99.9142,99.0587,99.7489,9169.0
2024-09-04 10:10:00,102.71,103.11,102.61,102.85,5459.0,99.8559,100.2448,99.7587,99.992,5459.0
2024-09-04 10:15:00,102.84,103.03,102.48,102.48,9323.0,99.9823,100.167,99.6323,99.6323,9323.0
2024-09-04 10:20:00,102.49,102.62,102.36,102.62,11308.0,99.642,99.7684,99.5156,99.7684,11308.0
2024-09-04 10:25:00,102.59,102.72,102.48,102.63,5613.0,99.7392,99.8656,99.6323,99.7781,5613.0
2024-09-04 10:30:00,102.63,103.37,102.55,103.28,9630.0,99.7781,100.4975,99.7003,100.4101,9630.0
2024-09-04 10:35:00,103.25,103.6,103.04,103.42,11908.0,100.3809,100.7212,100.1767,100.5462,11908.0
2024-09-04 10:40:00,103.41,103.74,103.4,103.71,10433.0,100.5364,100.8573,100.5267,100.8281,10433.0
2024-09-04 10:45:00,103.68,103.69,103.15,103.23,8342.0,100.7989,100.8087,100.2837,100.3614,8342.0
2024-09-04 10:50:00,103.25,103.54,103.24,103.41,8572.0,100.3809,100.6628,100.3712,100.5364,8572.0
2024-09-04 10:55:00,103.48,103.96,103.47,103.93,4999.0,100.6045,101.0712,100.5948,101.042,4999.0
2024-09-04 11:00:00,103.9,104.15,103.83,104.04,5959.0,101.0128,101.2559,100.9448,101.1489,5959.0
2024-09-04 11:05:00,104.0,104.24,103.76,103.76,4618.0,101.11,101.3434,100.8767,100.8767,4618.0
2024-09-04 11:10:00,103.7,103.81,103.26,103.33,8242.0,100.8184,100.9253,100.3906,100.4587,8242.0
2024-09-04 11:15:00,103.28,103.51,103.26,103.43,4387.0,100.4101,100.6337,100.3906,100.5559,4387.0
2024-09-04 11:20:00,103.46,103.71,103.4,103.45,6409.0,100.585,100.8281,100.5267,100.5753,6409.0
2024-09-04 11:25:00,103.4,103.43,102.95,102.95,7918.0,100.5267,100.5559,100.0892,100.0892,7918.0
2024-09-04 11:30:00,102.89,102.98,102.6,102.84,7306.0,100.0309,100.1184,99.7489,99.9823,7306.0
2024-09-04 11:35:00,102.82,102.89,102.58,102.62,5494.0,99.9628,100.0309,99.7295,99.7684,5494.0
2024-09-04 11:40:00,102.62,102.76,102.51,102.69,4170.0,99.7684,99.9045,99.6614,99.8364,4170.0
2024-09-04 11:45:00,102.64,103.04,102.64,102.89,3973.0,99.7878,100.1767,99.7878,100.0309,3973.0
2024-09-04 11:50:00,102.94,103.08,102.87,103.08,2810.0,100.0795,100.2156,100.0114,100.2156,2810.0
2024-09-04 11:55:00,103.07,103.07,102.69,102.86,4975.0,100.2059,100.2059,99.8364,100.0017,4975.0
2024-09-04 12:00:00,102.83,102.87,102.64,102.75,19083.0,99.9726,100.0114,99.7878,99.8948,19083.0
2024-09-04 12:05:00,102.76,102.85,102.57,102.82,4867.0,99.9045,99.992,99.7198,99.9628,4867.0
2024-09-04 12:10:00,102.82,102.92,102.65,102.78,2828.0,99.9628,100.0601,99.7976,99.9239,2828.0
2024-09-04 12:15:00,102.81,103.07,102.81,102.91,2471.0,99.9531,100.2059,99.9531,100.0503,2471.0
2024-09-04 12:20:00,102.9,103.06,102.85,103.04,3990.0,100.0406,100.1962,99.992,100.1767,3990.0
2024-09-04 12:25:00,103.05,103.25,103.03,103.2,2642.0,100.1864,100.3809,100.167,100.3323,2642.0
2024-09-04 12:30:00,103.19,103.39,103.17,103.39,2858.0,100.3226,100.517,100.3031,100.517,2858.0
2024-09-04 12:35:00,103.45,103.59,103.44,103.49,3127.0,100.5753,100.7114,100.5656,100.6142,3127.0
2024-09-04 12:40:00,103.53,103.53,103.07,103.08,6525.0,100.6531,100.6531,100.2059,100.2156,6525.0
2024-09-04 12:45:00,103.12,103.16,102.92,103.1,3425.0,100.2545,100.2934,100.0601,100.2351,3425.0
2024-09-04 12:50:00,103.12,103.49,103.1,103.36,2440.0,100.2545,100.6142,100.2351,100.4878,2440.0
2024-09-04 12:55:00,103.37,103.45,103.27,103.38,4328.0,100.4975,100.5753,100.4003,100.5073,4328.0
2024-09-04 13:00:00,103.41,103.41,103.21,103.21,3655.0,100.5364,100.5364,100.342,100.342,3655.0
2024-09-04 13:05:00,103.3,103.41,103.2,103.4,1927.0,100.4295,100.5364,100.3323,100.5267,1927.0
2024-09-04 13:10:00,103.46,103.46,103.1,103.11,4580.0,100.585,100.585,100.2351,100.2448,4580.0
2024-09-04 13:15:00,103.13,103.31,103.12,103.26,2151.0,100.2642,100.4392,100.2545,100.3906,2151.0
2024-09-04 13:20:00,103.25,103.43,103.21,103.21,3509.0,100.3809,100.5559,100.342,100.342,3509.0
2024-09-04 13:25:00,103.29,103.29,103.17,103.19,2236.0,100.4198,100.4198,100.3031,100.3226,2236.0
2024-09-04 13:30:00,103.22,103.22,103.1,103.12,600.0,100.3517,100.3517,100.2351,100.2545,600.0
2024-09-04 13:35:00,103.29,103.42,103.19,103.25,3293.0,100.4198,100.5462,100.3226,100.3809,3293.0
2024-09-04 13:40:00,103.27,103.37,103.13,103.14,6546.0,100.4003,100.4975,100.2642,100.2739,6546.0
2024-09-04 13:45:00,103.08,103.41,103.08,103.3,4830.0,100.2156,100.5364,100.2156,100.4295,4830.0
2024-09-04 13:50:00,103.28,103.29,103.12,103.21,5258.0,100.4101,100.4198,100.2545,100.342,5258.0
2024-09-04 13:55:00,103.21,103.24,103.0,103.02,4331.0,100.342,100.3712,100.1378,100.1573,4331.0
2024-09-04 14:00:00,103.03,103.14,102.96,103.02,2800.0,100.167,100.2739,100.0989,100.1573,2800.0
2024-09-04 14:05:00,102.94,103.11,102.86,103.05,4176.0,100.0795,100.2448,100.0017,100.1864,4176.0
2024-09-04 14:10:00,103.09,103.13,102.92,103.01,2457.0,100.2253,100.2642,100.0601,100.1476,2457.0
2024-09-04 14:15:00,103.07,103.21,102.98,103.0,7100.0,100.2059,100.342,100.1184,100.1378,7100.0
2024-09-04 14:20:00,102.99,103.14,102.98,103.13,4719.0,100.1281,100.2739,100.1184,100.2642,4719.0
2024-09-04 14:25:00,103.17,103.41,103.16,103.34,4329.0,100.3031,100.5364,100.2934,100.4684,4329.0
2024-09-04 14:30:00,103.28,103.34,103.01,103.05,8114.0,100.4101,100.4684,100.1476,100.1864,8114.0
2024-09-04 14:35:00,103.02,103.03,102.76,102.79,7315.0,100.1573,100.167,99.9045,99.9337,7315.0
2024-09-04 14:40:00,102.83,102.88,102.65,102.65,4602.0,99.9726,100.0212,99.7976,99.7976,4602.0
2024-09-04 14:45:00,102.62,102.67,102.46,102.57,4032.0,99.7684,99.817,99.6128,99.7198,4032.0
2024-09-04 14:50:00,102.56,102.64,102.42,102.53,6937.0,99.7101,99.7878,99.5739,99.6809,6937.0
2024-09-04 14:55:00,102.51,102.58,102.32,102.32,6230.0,99.6614,99.7295,99.4767,99.4767,6230.0
2024-09-04 15:00:00,102.25,102.41,102.04,102.05,4400.0,99.4087,99.5642,99.2045,99.2142,4400.0
2024-09-04 15:05:00,102.06,102.21,101.7,101.7,6323.0,99.224,99.3698,98.874,98.874,6323.0
2024-09-04 15:10:00,101.66,101.87,101.65,101.81,6136.0,98.8351,99.0392,98.8253,98.9809,6136.0
2024-09-04 15:15:00,101.85,101.9,101.73,101.78,4584.0,99.0198,99.0684,98.9031,98.9517,4584.0
2024-09-04 15:20:00,101.8,101.91,101.74,101.86,5725.0,98.9712,99.0781,98.9128,99.0295,5725.0
2024-09-04 15:25:00,101.85,102.11,101.71,102.04,7266.0,99.0198,99.2726,98.8837,99.2045,7266.0
2024-09-04 15:30:00,102.05,102.06,101.83,101.84,5880.0,99.2142,99.224,99.0003,99.0101,5880.0
2024-09-04 15:35:00,101.87,102.07,101.72,102.07,4574.0,99.0392,99.2337,98.8934,99.2337,4574.0
2024-09-04 15:40:00,102.07,102.52,102.07,102.31,9730.0,99.2337,99.6712,99.2337,99.467,9730.0
2024-09-04 15:45:00,102.35,102.48,102.27,102.43,7479.0,99.5059,99.6323,99.4281,99.5837,7479.0
2024-09-04 15:50:00,102.52,102.64,102.0,102.51,57395.0,99.6712,99.7878,99.1656,99.6614,57395.0
2024-09-04 15:55:00,102.34,102.58,102.31,102.47,91605.0,99.4962,99.7295,99.467,99.6226,91605.0
2024-09-05 09:30:00,101.19,101.48,100.99,100.99,14369.0,98.3781,98.6601,98.1837,98.1837,14369.0
2024-09-05 09:35:00,100.94,101.83,100.93,101.83,5767.0,98.1351,99.0003,98.1254,99.0003,5767.0
2024-09-05 09:40:00,101.81,102.14,101.7,101.82,10395.0,98.9809,99.3017,98.874,98.9906,10395.0
2024-09-05 09:45:00,101.95,102.2,101.74,101.98,8445.0,99.117,99.3601,98.9128,99.1462,8445.0
2024-09-05 09:50:00,101.84,102.02,101.73,101.92,3280.0,99.0101,99.1851,98.9031,99.0878,3280.0
2024-09-05 09:55:00,101.93,102.14,101.8,102.11,3700.0,99.0976,99.3017,98.9712,99.2726,3700.0
2024-09-05 10:00:00,102.31,103.06,102.31,103.06,3757.0,99.467,100.1962,99.467,100.1962,3757.0
2024-09-05 10:05:00,102.97,103.29,102.97,103.18,4256.0,100.1087,100.4198,100.1087,100.3128,4256.0
2024-09-05 10:10:00,103.18,103.18,102.69,102.69,9177.0,100.3128,100.3128,99.8364,99.8364,9177.0
2024-09-05 10:15:00,102.7,102.98,102.62,102.96,4781.0,99.8462,100.1184,99.7684,100.0989,4781.0
2024-09-05 10:20:00,103.03,103.51,103.03,103.5,3426.0,100.167,100.6337,100.167,100.6239,3426.0
2024-09-05 10:25:00,103.45,103.53,102.96,103.02,8577.0,100.5753,100.6531,100.0989,100.1573,8577.0
2024-09-05 10:30:00,103.03,103.2,102.97,103.19,5900.0,100.167,100.3323,100.1087,100.3226,5900.0
2024-09-05 10:35:00,103.09,103.26,103.09,103.18,8254.0,100.2253,100.3906,100.2253,100.3128,8254.0
2024-09-05 10:40:00,103.15,103.15,102.6,102.6,5091.0,100.2837,100.2837,99.7489,99.7489,5091.0
2024-09-05 10:45:00,102.56,102.63,102.29,102.37,7431.0,99.7101,99.7781,99.4476,99.5253,7431.0
2024-09-05 10:50:00,102.31,102.42,102.11,102.31,10342.0,99.467,99.5739,99.2726,99.467,10342.0
2024-09-05 10:55:00,102.32,102.63,102.31,102.39,13108.0,99.4767,99.7781,99.467,99.5448,13108.0
2024-09-05 11:00:00,102.41,102.42,101.84,102.04,4051.0,99.5642,99.5739,99.0101,99.2045,4051.0
2024-09-05 11:05:00,102.05,102.37,102.01,102.29,3743.0,99.2142,99.5253,99.1753,99.4476,3743.0
2024-09-05 11:10:00,102.26,102.34,102.0,102.08,5231.0,99.4184,99.4962,99.1656,99.2434,5231.0
2024-09-05 11:15:00,102.06,102.25,102.05,102.16,3877.0,99.224,99.4087,99.2142,99.3212,3877.0
2024-09-05 11:20:00,102.17,102.28,101.97,102.04,4149.0,99.3309,99.4378,99.1365,99.2045,4149.0
2024-09-05 11:25:00,102.01,102.01,101.73,101.78,5118.0,99.1753,99.1753,98.9031,98.9517,5118.0
2024-09-05 11:30:00,101.73,101.77,101.48,101.59,8053.0,98.9031,98.942,98.6601,98.767,8053.0
2024-09-05 11:35:00,101.59,101.93,101.59,101.7,3128.0,98.767,99.0976,98.767,98.874,3128.0
2024-09-05 11:40:00,101.7,101.89,101.63,101.72,2231.0,98.874,99.0587,98.8059,98.8934,2231.0
2024-09-05 11:45:00,101.77,101.85,101.63,101.82,13701.0,98.942,99.0198,98.8059,98.9906,13701.0
2024-09-05 11:50:00,101.81,101.95,101.72,101.74,4657.0,98.9809,99.117,98.8934,98.9128,4657.0
2024-09-05 11:55:00,101.73,101.8,101.48,101.48,2625.0,98.9031,98.9712,98.6601,98.6601,2625.0
2024-09-05 12:00:00,101.54,101.96,101.54,101.94,4460.0,98.7184,99.1267,98.7184,99.1073,4460.0
2024-09-05 12:05:00,101.93,102.24,101.85,102.24,2910.0,99.0976,99.399,99.0198,99.399,2910.0
2024-09-05 12:10:00,102.18,102.23,101.87,101.95,3930.0,99.3406,99.3892,99.0392,99.117,3930.0
2024-09-05 12:15:00,101.98,102.05,101.91,102.02,1888.0,99.1462,99.2142,99.0781,99.1851,1888.0
2024-09-05 12:20:00,102.06,102.23,102.0,102.15,3843.0,99.224,99.3892,99.1656,99.3115,3843.0
2024-09-05 12:25:00,102.35,102.37,102.25,102.3,2689.0,99.5059,99.5253,99.4087,99.4573,2689.0
2024-09-05 12:30:00,102.31,102.39,102.24,102.3,6190.0,99.467,99.5448,99.399,99.4573,6190.0
2024-09-05 12:35:00,102.34,102.45,102.29,102.29,2673.0,99.4962,99.6031,99.4476,99.4476,2673.0
2024-09-05 12:40:00,102.31,102.42,102.31,102.37,2238.0,99.467,99.5739,99.467,99.5253,2238.0
2024-09-05 12:45:00,102.32,102.32,102.13,102.19,2741.0,99.4767,99.4767,99.292,99.3503,2741.0
2024-09-05 12:50:00,102.14,102.18,102.05,102.14,10053.0,99.3017,99.3406,99.2142,99.3017,10053.0
2024-09-05 12:55:00,102.08,102.36,102.08,102.16,6878.0,99.2434,99.5156,99.2434,99.3212,6878.0
2024-09-05 13:00:00,102.16,102.24,102.11,102.15,1947.0,99.3212,99.399,99.2726,99.3115,1947.0
2024-09-05 13:05:00,102.12,102.12,101.76,101.99,2701.0,99.2823,99.2823,98.9323,99.1559,2701.0
2024-09-05 13:10:00,101.95,102.07,101.94,101.94,2400.0,99.117,99.2337,99.1073,99.1073,2400.0
2024-09-05 13:15:00,101.86,101.91,101.78,101.91,3558.0,99.0295,99.0781,98.9517,99.0781,3558.0
2024-09-05 13:20:00,101.94,101.94,101.86,101.92,2487.0,99.1073,99.1073,99.0295,99.0878,2487.0
2024-09-05 13:25:00,101.85,101.87,101.6,101.6,3235.0,99.0198,99.0392,98.7767,98.7767,3235.0
2024-09-05 13:30:00,101.55,101.68,101.54,101.68,4674.0,98.7281,98.8545,98.7184,98.8545,4674.0
2024-09-05 13:35:00,101.73,101.94,101.73,101.77,2272.0,98.9031,99.1073,98.9031,98.942,2272.0
2024-09-05 13:40:00,101.85,102.01,101.82,102.01,3106.0,99.0198,99.1753,98.9906,99.1753,3106.0
2024-09-05 13:45:00,102.01,102.23,102.01,102.2,2645.0,99.1753,99.3892,99.1753,99.3601,2645.0
2024-09-05 13:50:00,102.16,102.19,102.03,102.03,4656.0,99.3212,99.3503,99.1948,99.1948,4656.0
2024-09-05 13:55:00,101.98,102.14,101.98,102.14,4709.0,99.1462,99.3017,99.1462,99.3017,4709.0
2024-09-05 14:00:00,102.15,102.3,101.99,102.03,5850.0,99.3115,99.4573,99.1559,99.1948,5850.0
2024-09-05 14:05:00,102.05,102.05,101.94,102.0,3055.0,99.2142,99.2142,99.1073,99.1656,3055.0
2024-09-05 14:10:00,102.01,102.05,101.86,101.86,3135.0,99.1753,99.2142,99.0295,99.0295,3135.0
2024-09-05 14:15:00,101.88,102.15,101.88,102.06,3065.0,99.049,99.3115,99.049,99.224,3065.0
2024-09-05 14:20:00,102.11,102.15,101.93,101.93,2971.0,99.2726,99.3115,99.0976,99.0976,2971.0
2024-09-05 14:25:00,101.93,101.98,101.86,101.94,3946.0,99.0976,99.1462,99.0295,99.1073,3946.0
2024-09-05 14:30:00,101.89,102.08,101.89,102.01,3201.0,99.0587,99.2434,99.0587,99.1753,3201.0
2024-09-05 14:35:00,101.98,102.13,101.94,102.07,3419.0,99.1462,99.292,99.1073,99.2337,3419.0
2024-09-05 14:40:00,102.07,102.2,102.07,102.13,3773.0,99.2337,99.3601,99.2337,99.292,3773.0
2024-09-05 14:45:00,102.15,102.23,102.11,102.23,4089.0,99.3115,99.3892,99.2726,99.3892,4089.0
2024-09-05 14:50:00,102.23,102.55,102.23,102.45,5710.0,99.3892,99.7003,99.3892,99.6031,5710.0
2024-09-05 14:55:00,102.44,102.5,102.24,102.28,4201.0,99.5934,99.6517,99.399,99.4378,4201.0
2024-09-05 15:00:00,102.26,102.27,102.0,102.14,6365.0,99.4184,99.4281,99.1656,99.3017,6365.0
2024-09-05 15:05:00,102.16,102.18,102.1,102.18,3200.0,99.3212,99.3406,99.2628,99.3406,3200.0
2024-09-05 15:10:00,102.15,102.19,101.9,101.91,7128.0,99.3115,99.3503,99.0684,99.0781,7128.0
2024-09-05 15:15:00,101.89,101.89,101.57,101.76,5350.0,99.0587,99.0587,98.7476,98.9323,5350.0
2024-09-05 15:20:00,101.75,101.79,101.66,101.71,6277.0,98.9226,98.9615,98.8351,98.8837,6277.0
2024-09-05 15:25:00,101.71,101.93,101.71,101.93,5828.0,98.8837,99.0976,98.8837,99.0976,5828.0
2024-09-05 15:30:00,101.88,102.05,101.8,102.05,5525.0,99.049,99.2142,98.9712,99.2142,5525.0
2024-09-05 15:35:00,102.02,102.02,101.68,101.71,7748.0,99.1851,99.1851,98.8545,98.8837,7748.0
2024-09-05 15:40:00,101.67,101.7,101.39,101.41,11976.0,98.8448,98.874,98.5726,98.592,11976.0
2024-09-05 15:45:00,101.37,101.43,101.05,101.26,11891.0,98.5531,98.6115,98.242,98.4462,11891.0
2024-09-05 15:50:00,101.3,101.52,100.94,101.34,35883.0,98.4851,98.699,98.1351,98.524,35883.0
2024-09-05 15:55:00,101.31,101.46,100.99,101.41,120727.0,98.4948,98.6406,98.1837,98.592,120727.0
2024-09-06 09:30:00,101.2,101.39,100.84,101.25,11298.0,98.3878,98.5726,98.0379,98.4365,11298.0
2024-09-06 09:35:00,101.35,101.5,100.79,101.03,8368.0,98.5337,98.6795,97.9892,98.2226,8368.0
2024-09-06 09:40:00,100.88,101.54,100.54,101.18,8573.0,98.0767,98.7184,97.7462,98.3684,8573.0
2024-09-06 09:45:00,101.17,101.45,100.9,101.2,6696.0,98.3587,98.6309,98.0962,98.3878,6696.0
2024-09-06 09:50:00,101.33,101.33,100.94,100.96,4275.0,98.5142,98.5142,98.1351,98.1545,4275.0
2024-09-06 09:55:00,101.07,101.52,100.82,100.83,6871.0,98.2615,98.699,98.0184,98.0281,6871.0
2024-09-06 10:00:00,100.79,101.07,100.55,100.94,11916.0,97.9892,98.2615,97.7559,98.1351,11916.0
2024-09-06 10:05:00,101.02,101.25,100.72,101.09,20669.0,98.2129,98.4365,97.9212,98.2809,20669.0
2024-09-06 10:10:00,100.99,101.1,100.57,100.78,6006.0,98.1837,98.2906,97.7754,97.9795,6006.0
2024-09-06 10:15:00,100.91,100.97,100.75,100.79,4783.0,98.1059,98.1642,97.9504,97.9892,4783.0
2024-09-06 10:20:00,100.94,100.97,100.35,100.43,10784.0,98.1351,98.1642,97.5615,97.6392,10784.0
2024-09-06 10:25:00,100.43,100.43,99.91,99.92,6528.0,97.6392,97.6392,97.1337,97.1434,6528.0
2024-09-06 10:30:00,99.84,100.07,99.76,99.83,3371.0,97.0656,97.2893,96.9879,97.0559,3371.0
2024-09-06 10:35:00,99.81,99.91,99.72,99.87,2674.0,97.0365,97.1337,96.949,97.0948,2674.0
2024-09-06 10:40:00,99.82,99.82,99.39,99.39,9253.0,97.0462,97.0462,96.6281,96.6281,9253.0
2024-09-06 10:45:00,99.43,99.54,99.33,99.39,6565.0,96.667,96.774,96.5698,96.6281,6565.0
2024-09-06 10:50:00,99.37,99.43,99.26,99.26,4913.0,96.6087,96.667,96.5018,96.5018,4913.0
2024-09-06 10:55:00,99.27,99.39,99.21,99.37,4750.0,96.5115,96.6281,96.4531,96.6087,4750.0
2024-09-06 11:00:00,99.31,100.55,99.31,99.96,23619.0,96.5504,97.7559,96.5504,97.1823,23619.0
2024-09-06 11:05:00,100.11,100.22,99.76,99.81,4523.0,97.3281,97.4351,96.9879,97.0365,4523.0
2024-09-06 11:10:00,99.86,99.87,99.38,99.52,8540.0,97.0851,97.0948,96.6184,96.7545,8540.0
2024-09-06 11:15:00,99.6,99.61,99.18,99.31,5821.0,96.8323,96.842,96.424,96.5504,5821.0
2024-09-06 11:20:00,99.26,99.55,99.19,99.49,4436.0,96.5018,96.7837,96.4337,96.7254,4436.0
2024-09-06 11:25:00,99.42,99.47,99.12,99.12,3419.0,96.6573,96.7059,96.3656,96.3656,3419.0
2024-09-06 11:30:00,99.23,99.51,99.19,99.33,7049.0,96.4726,96.7448,96.4337,96.5698,7049.0
2024-09-06 11:35:00,99.34,99.4,99.12,99.27,5927.0,96.5795,96.6379,96.3656,96.5115,5927.0
2024-09-06 11:40:00,99.29,99.34,99.08,99.15,3971.0,96.5309,96.5795,96.3268,96.3948,3971.0
2024-09-06 11:45:00,99.1,99.16,98.99,99.06,8188.0,96.3462,96.4045,96.2393,96.3073,8188.0
2024-09-06 11:50:00,99.0,99.0,98.8,98.91,6412.0,96.249,96.249,96.0545,96.1615,6412.0
2024-09-06 11:55:00,98.94,99.05,98.63,98.64,5906.0,96.1907,96.2976,95.8893,95.899,5906.0
2024-09-06 12:00:00,98.54,98.73,98.37,98.4,12797.0,95.8018,95.9865,95.6365,95.6657,12797.0
2024-09-06 12:05:00,98.35,98.92,98.3,98.92,17414.0,95.617,96.1712,95.5684,96.1712,17414.0
2024-09-06 12:10:00,98.93,98.96,98.49,98.57,9907.0,96.1809,96.2101,95.7532,95.8309,9907.0
2024-09-06 12:15:00,98.58,98.64,98.38,98.47,5764.0,95.8407,95.899,95.6462,95.7337,5764.0
2024-09-06 12:20:00,98.59,98.91,98.51,98.91,7980.0,95.8504,96.1615,95.7726,96.1615,7980.0
2024-09-06 12:25:00,98.87,98.89,98.65,98.69,4005.0,96.1226,96.142,95.9087,95.9476,4005.0
2024-09-06 12:30:00,98.68,98.92,98.58,98.78,4559.0,95.9379,96.1712,95.8407,96.0351,4559.0
2024-09-06 12:35:00,98.93,99.06,98.7,98.7,5250.0,96.1809,96.3073,95.9573,95.9573,5250.0
2024-09-06 12:40:00,98.67,98.85,98.59,98.84,5980.0,95.9282,96.1032,95.8504,96.0934,5980.0
2024-09-06 12:45:00,98.77,98.81,98.51,98.57,10972.0,96.0254,96.0643,95.7726,95.8309,10972.0
2024-09-06 12:50:00,98.6,98.65,98.5,98.56,2339.0,95.8601,95.9087,95.7629,95.8212,2339.0
2024-09-06 12:55:00,98.52,98.73,98.52,98.65,7702.0,95.7823,95.9865,95.7823,95.9087,7702.0
2024-09-06 13:00:00,98.62,98.76,98.46,98.76,4119.0,95.8795,96.0157,95.724,96.0157,4119.0
2024-09-06 13:05:00,98.76,99.2,98.66,99.2,3571.0,96.0157,96.4434,95.9184,96.4434,3571.0
2024-09-06 13:10:00,99.17,99.3,99.12,99.29,5573.0,96.4143,96.5406,96.3656,96.5309,5573.0
2024-09-06 13:15:00,99.33,99.33,99.07,99.07,1835.0,96.5698,96.5698,96.317,96.317,1835.0
2024-09-06 13:20:00,99.16,99.7,99.14,99.7,3600.0,96.4045,96.9295,96.3851,96.9295,3600.0
2024-09-06 13:25:00,99.72,99.8,99.26,99.26,31606.0,96.949,97.0268,96.5018,96.5018,31606.0
2024-09-06 13:30:00,99.29,99.49,99.26,99.37,2987.0,96.5309,96.7254,96.5018,96.6087,2987.0
2024-09-06 13:35:00,99.35,99.37,99.15,99.22,2481.0,96.5893,96.6087,96.3948,96.4629,2481.0
2024-09-06 13:40:00,99.12,99.22,99.01,99.01,2866.0,96.3656,96.4629,96.2587,96.2587,2866.0
2024-09-06 13:45:00,99.01,99.04,98.85,98.98,3990.0,96.2587,96.2879,96.1032,96.2295,3990.0
2024-09-06 13:50:00,99.03,99.15,98.93,99.09,5165.0,96.2781,96.3948,96.1809,96.3365,5165.0
2024-09-06 13:55:00,99.13,99.28,99.08,99.09,4882.0,96.3754,96.5212,96.3268,96.3365,4882.0
2024-09-06 14:00:00,99.14,99.19,98.67,98.67,4154.0,96.3851,96.4337,95.9282,95.9282,4154.0
2024-09-06 14:05:00,98.66,98.71,98.46,98.46,7734.0,95.9184,95.967,95.724,95.724,7734.0
2024-09-06 14:10:00,98.47,98.51,98.28,98.28,6810.0,95.7337,95.7726,95.549,95.549,6810.0
2024-09-06 14:15:00,98.28,98.37,98.18,98.24,8815.0,95.549,95.6365,95.4518,95.5101,8815.0
2024-09-06 14:20:00,98.26,98.31,97.97,98.0,10297.0,95.5295,95.5782,95.2476,95.2768,10297.0
2024-09-06 14:25:00,98.06,98.18,97.96,98.16,10112.0,95.3351,95.4518,95.2379,95.4323,10112.0
2024-09-06 14:30:00,98.17,98.28,98.11,98.21,19705.0,95.442,95.549,95.3837,95.4809,19705.0
2024-09-06 14:35:00,98.2,98.26,98.08,98.24,9979.0,95.4712,95.5295,95.3545,95.5101,9979.0
2024-09-06 14:40:00,98.23,98.43,98.23,98.39,15309.0,95.5004,95.6948,95.5004,95.6559,15309.0
2024-09-06 14:45:00,98.45,98.45,98.28,98.41,8477.0,95.7143,95.7143,95.549,95.6754,8477.0
2024-09-06 14:50:00,98.41,98.44,98.26,98.44,6636.0,95.6754,95.7045,95.5295,95.7045,6636.0
2024-09-06 14:55:00,98.49,98.85,98.46,98.84,14622.0,95.7532,96.1032,95.724,96.0934,14622.0
2024-09-06 15:00:00,98.84,99.04,98.84,99.0,9130.0,96.0934,96.2879,96.0934,96.249,9130.0
2024-09-06 15:05:00,99.03,99.15,98.99,99.08,10039.0,96.2781,96.3948,96.2393,96.3268,10039.0
2024-09-06 15:10:00,99.1,99.41,99.09,99.23,15323.0,96.3462,96.6476,96.3365,96.4726,15323.0
2024-09-06 15:15:00,99.23,99.42,99.07,99.2,40756.0,96.4726,96.6573,96.317,96.4434,40756.0
2024-09-06 15:20:00,99.21,99.55,99.21,99.55,18252.0,96.4531,96.7837,96.4531,96.7837,18252.0
2024-09-06 15:25:00,99.56,99.7,99.45,99.51,24488.0,96.7934,96.9295,96.6865,96.7448,24488.0
2024-09-06 15:30:00,99.51,99.54,99.37,99.5,28209.0,96.7448,96.774,96.6087,96.7351,28209.0
2024-09-06 15:35:00,99.51,99.59,99.09,99.09,27909.0,96.7448,96.8226,96.3365,96.3365,27909.0
2024-09-06 15:40:00,99.12,99.17,98.67,98.68,29817.0,96.3656,96.4143,95.9282,95.9379,29817.0
2024-09-06 15:45:00,98.69,99.05,98.68,99.02,31101.0,95.9476,96.2976,95.9379,96.2684,31101.0
2024-09-06 15:50:00,99.06,99.23,98.42,98.56,62943.0,96.3073,96.4726,95.6851,95.8212,62943.0
2024-09-06 15:55:00,98.53,98.87,98.34,98.78,154186.0,95.792,96.1226,95.6073,96.0351,154186.0
2024-09-09 09:30:00,99.56,100.38,99.56,100.0,18241.0,96.7934,97.5906,96.7934,97.2212,18241.0
2024-09-09 09:35:00,100.05,100.31,100.01,100.14,4226.0,97.2698,97.5226,97.2309,97.3573,4226.0
2024-09-09 09:40:00,100.14,100.23,99.92,100.11,10044.0,97.3573,97.4448,97.1434,97.3281,10044.0
2024-09-09 09:45:00,100.2,100.2,99.64,99.68,22668.0,97.4156,97.4156,96.8712,96.9101,22668.0
2024-09-09 09:50:00,99.65,99.97,99.62,99.88,7193.0,96.8809,97.192,96.8518,97.1045,7193.0
2024-09-09 09:55:00,100.05,100.44,99.96,100.43,3141.0,97.2698,97.649,97.1823,97.6392,3141.0
2024-09-09 10:00:00,100.34,100.59,100.28,100.41,23461.0,97.5517,97.7948,97.4934,97.6198,23461.0
2024-09-09 10:05:00,100.33,100.92,100.32,100.89,4667.0,97.542,98.1156,97.5323,98.0865,4667.0
2024-09-09 10:10:00,100.93,101.15,100.86,100.91,7281.0,98.1254,98.3392,98.0573,98.1059,7281.0
2024-09-09 10:15:00,100.92,100.92,100.27,100.33,8141.0,98.1156,98.1156,97.4837,97.542,8141.0
2024-09-09 10:20:00,100.43,100.64,100.31,100.31,15160.0,97.6392,97.8434,97.5226,97.5226,15160.0
2024-09-09 10:25:00,100.41,100.49,100.34,100.36,3600.0,97.6198,97.6976,97.5517,97.5712,3600.0
2024-09-09 10:30:00,100.36,100.37,100.08,100.27,16652.0,97.5712,97.5809,97.299,97.4837,16652.0
2024-09-09 10:35:00,100.3,100.34,100.02,100.04,4985.0,97.5129,97.5517,97.2406,97.2601,4985.0
2024-09-09 10:40:00,100.07,100.22,100.07,100.08,6473.0,97.2893,97.4351,97.2893,97.299,6473.0
2024-09-09 10:45:00,100.03,100.2,99.92,100.08,5458.0,97.2504,97.4156,97.1434,97.299,5458.0
2024-09-09 10:50:00,100.1,100.28,100.1,100.28,5401.0,97.3184,97.4934,97.3184,97.4934,5401.0
2024-09-09 10:55:00,100.4,100.44,99.91,99.92,4665.0,97.6101,97.649,97.1337,97.1434,4665.0
2024-09-09 11:00:00,99.82,100.29,99.82,100.25,6510.0,97.0462,97.5031,97.0462,97.4642,6510.0
2024-09-09 11:05:00,100.28,100.5,100.22,100.36,8041.0,97.4934,97.7073,97.4351,97.5712,8041.0
2024-09-09 11:10:00,100.3,100.35,100.08,100.13,4078.0,97.5129,97.5615,97.299,97.3476,4078.0
2024-09-09 11:15:00,100.04,100.04,99.89,99.98,4908.0,97.2601,97.2601,97.1143,97.2018,4908.0
2024-09-09 11:20:00,100.04,100.23,99.98,100.23,2258.0,97.2601,97.4448,97.2018,97.4448,2258.0
2024-09-09 11:25:00,100.22,100.5,100.16,100.5,6060.0,97.4351,97.7073,97.3767,97.7073,6060.0
2024-09-09 11:30:00,100.44,100.47,100.37,100.43,3205.0,97.649,97.6781,97.5809,97.6392,3205.0
2024-09-09 11:35:00,100.39,100.41,100.21,100.27,4155.0,97.6004,97.6198,97.4254,97.4837,4155.0
2024-09-09 11:40:00,100.27,100.38,100.25,100.35,2725.0,97.4837,97.5906,97.4642,97.5615,2725.0
2024-09-09 11:45:00,100.36,100.53,100.36,100.45,2500.0,97.5712,97.7365,97.5712,97.6587,2500.0
2024-09-09 11:50:00,100.5,100.81,100.49,100.81,4205.0,97.7073,98.0087,97.6976,98.0087,4205.0
2024-09-09 11:55:00,100.8,100.86,100.76,100.76,3150.0,97.999,98.0573,97.9601,97.9601,3150.0
2024-09-09 12:00:00,100.83,100.83,100.7,100.81,3021.0,98.0281,98.0281,97.9017,98.0087,3021.0
2024-09-09 12:05:00,100.74,100.84,100.69,100.84,2583.0,97.9406,98.0379,97.892,98.0379,2583.0
2024-09-09 12:10:00,100.87,100.94,100.78,100.78,4766.0,98.067,98.1351,97.9795,97.9795,4766.0
2024-09-09 12:15:00,100.78,100.93,100.76,100.89,4345.0,97.9795,98.1254,97.9601,98.0865,4345.0
2024-09-09 12:20:00,100.83,100.95,100.82,100.84,2200.0,98.0281,98.1448,98.0184,98.0379,2200.0
2024-09-09 12:25:00,100.82,101.0,100.82,100.9,7185.0,98.0184,98.1934,98.0184,98.0962,7185.0
2024-09-09 12:30:00,100.91,101.03,100.9,100.99,4731.0,98.1059,98.2226,98.0962,98.1837,4731.0
2024-09-09 12:35:00,101.0,101.02,100.72,100.72,8258.0,98.1934,98.2129,97.9212,97.9212,8258.0
2024-09-09 12:40:00,100.7,100.77,100.61,100.7,5337.0,97.9017,97.9698,97.8142,97.9017,5337.0
2024-09-09 12:45:00,100.71,100.77,100.66,100.7,2921.0,97.9115,97.9698,97.8629,97.9017,2921.0
2024-09-09 12:50:00,100.69,100.75,100.64,100.71,2762.0,97.892,97.9504,97.8434,97.9115,2762.0
2024-09-09 12:55:00,100.71,100.82,100.7,100.81,4189.0,97.9115,98.0184,97.9017,98.0087,4189.0
2024-09-09 13:00:00,100.81,100.81,100.57,100.6,2369.0,98.0087,98.0087,97.7754,97.8045,2369.0
2024-09-09 13:05:00,100.66,100.67,100.59,100.64,1576.0,97.8629,97.8726,97.7948,97.8434,1576.0
2024-09-09 13:10:00,100.66,100.7,100.6,100.61,3074.0,97.8629,97.9017,97.8045,97.8142,3074.0
2024-09-09 13:15:00,100.55,100.66,100.52,100.62,4901.0,97.7559,97.8629,97.7267,97.824,4901.0
2024-09-09 13:20:00,100.59,100.64,100.5,100.52,3611.0,97.7948,97.8434,97.7073,97.7267,3611.0
2024-09-09 13:25:00,100.54,100.65,100.54,100.65,2175.0,97.7462,97.8531,97.7462,97.8531,2175.0
2024-09-09 13:30:00,100.62,100.7,100.42,100.48,14062.0,97.824,97.9017,97.6295,97.6879,14062.0
2024-09-09 13:35:00,100.48,100.88,100.45,100.82,9255.0,97.6879,98.0767,97.6587,98.0184,9255.0
2024-09-09 13:40:00,100.85,100.87,100.49,100.49,4091.0,98.0476,98.067,97.6976,97.6976,4091.0
2024-09-09 13:45:00,100.5,100.75,100.48,100.66,6097.0,97.7073,97.9504,97.6879,97.8629,6097.0
2024-09-09 13:50:00,100.64,100.75,100.62,100.72,1784.0,97.8434,97.9504,97.824,97.9212,1784.0
2024-09-09 13:55:00,100.76,100.76,100.38,100.38,4978.0,97.9601,97.9601,97.5906,97.5906,4978.0
2024-09-09 14:00:00,100.39,100.46,100.36,100.41,3883.0,97.6004,97.6684,97.5712,97.6198,3883.0
2024-09-09 14:05:00,100.4,100.4,100.2,100.26,4821.0,97.6101,97.6101,97.4156,97.474,4821.0
2024-09-09 14:10:00,100.21,100.27,100.05,100.08,7430.0,97.4254,97.4837,97.2698,97.299,7430.0
2024-09-09 14:15:00,100.05,100.26,100.04,100.23,4798.0,97.2698,97.474,97.2601,97.4448,4798.0
2024-09-09 14:20:00,100.19,100.23,100.11,100.14,9214.0,97.4059,97.4448,97.3281,97.3573,9214.0
2024-09-09 14:25:00,100.14,100.32,100.09,100.2,6403.0,97.3573,97.5323,97.3087,97.4156,6403.0
2024-09-09 14:30:00,100.18,100.22,100.13,100.17,3782.0,97.3962,97.4351,97.3476,97.3865,3782.0
2024-09-09 14:35:00,100.19,100.2,99.7,99.7,14626.0,97.4059,97.4156,96.9295,96.9295,14626.0
2024-09-09 14:40:00,99.66,99.99,99.66,99.99,9805.0,96.8906,97.2115,96.8906,97.2115,9805.0
2024-09-09 14:45:00,99.99,100.09,99.92,99.96,8854.0,97.2115,97.3087,97.1434,97.1823,8854.0
2024-09-09 14:50:00,99.92,100.06,99.81,99.83,16145.0,97.1434,97.2795,97.0365,97.0559,16145.0
2024-09-09 14:55:00,99.85,99.89,99.78,99.88,5924.0,97.0754,97.1143,97.0073,97.1045,5924.0
2024-09-09 15:00:00,99.86,99.87,99.52,99.53,8457.0,97.0851,97.0948,96.7545,96.7643,8457.0
2024-09-09 15:05:00,99.55,99.65,99.49,99.57,9556.0,96.7837,96.8809,96.7254,96.8031,9556.0
2024-09-09 15:10:00,99.57,99.59,99.44,99.45,8291.0,96.8031,96.8226,96.6768,96.6865,8291.0
2024-09-09 15:15:00,99.47,99.49,99.3,99.31,8768.0,96.7059,96.7254,96.5406,96.5504,8768.0
2024-09-09 15:20:00,99.28,99.48,99.24,99.45,9411.0,96.5212,96.7156,96.4823,96.6865,9411.0
2024-09-09 15:25:00,99.42,99.96,99.42,99.96,7223.0,96.6573,97.1823,96.6573,97.1823,7223.0
2024-09-09 15:30:00,99.94,99.96,99.77,99.86,21317.0,97.1629,97.1823,96.9976,97.0851,21317.0
2024-09-09 15:35:00,99.81,100.01,99.79,99.82,9809.0,97.0365,97.2309,97.017,97.0462,9809.0
2024-09-09 15:40:00,99.85,100.18,99.85,100.11,9328.0,97.0754,97.3962,97.0754,97.3281,9328.0
2024-09-09 15:45:00,100.11,100.11,99.77,99.77,11370.0,97.3281,97.3281,96.9976,96.9976,11370.0
2024-09-09 15:50:00,99.72,99.89,99.28,99.6,29311.0,96.949,97.1143,96.5212,96.8323,29311.0
2024-09-09 15:55:00,99.62,99.88,99.53,99.83,118115.0,96.8518,97.1045,96.7643,97.0559,118115.0
2024-09-10 09:30:00,99.54,99.76,98.64,98.67,23522.0,96.774,96.9879,95.899,95.9282,23522.0
2024-09-10 09:35:00,98.69,98.92,98.07,98.07,31685.0,95.9476,96.1712,95.3448,95.3448,31685.0
2024-09-10 09:40:00,98.12,98.42,97.93,98.42,7729.0,95.3934,95.6851,95.2087,95.6851,7729.0
2024-09-10 09:45:00,98.33,98.35,98.02,98.27,8634.0,95.5976,95.617,95.2962,95.5393,8634.0
2024-09-10 09:50:00,98.17,98.29,98.05,98.23,6837.0,95.442,95.5587,95.3254,95.5004,6837.0
2024-09-10 09:55:00,98.25,98.47,97.99,98.06,19194.0,95.5198,95.7337,95.267,95.3351,19194.0
2024-09-10 10:00:00,98.05,98.5,98.03,98.35,11379.0,95.3254,95.7629,95.3059,95.617,11379.0
2024-09-10 10:05:00,98.26,98.45,98.0,98.3,2661.0,95.5295,95.7143,95.2768,95.5684,2661.0
2024-09-10 10:10:00,98.12,98.12,97.82,97.82,23088.0,95.3934,95.3934,95.1018,95.1018,23088.0
2024-09-10 10:15:00,97.83,98.32,97.82,98.24,3151.0,95.1115,95.5879,95.1018,95.5101,3151.0
2024-09-10 10:20:00,98.25,98.25,98.05,98.16,1920.0,95.5198,95.5198,95.3254,95.4323,1920.0
2024-09-10 10:25:00,98.26,98.45,98.16,98.45,5132.0,95.5295,95.7143,95.4323,95.7143,5132.0
2024-09-10 10:30:00,98.53,98.53,98.23,98.42,6983.0,95.792,95.792,95.5004,95.6851,6983.0
2024-09-10 10:35:00,98.45,98.51,98.27,98.44,7058.0,95.7143,95.7726,95.5393,95.7045,7058.0
2024-09-10 10:40:00,98.36,98.52,98.14,98.14,4701.0,95.6268,95.7823,95.4129,95.4129,4701.0
2024-09-10 10:45:00,98.18,98.64,98.18,98.64,2678.0,95.4518,95.899,95.4518,95.899,2678.0
2024-09-10 10:50:00,98.54,98.69,98.41,98.62,3497.0,95.8018,95.9476,95.6754,95.8795,3497.0
2024-09-10 10:55:00,98.59,98.6,98.45,98.51,1790.0,95.8504,95.8601,95.7143,95.7726,1790.0
2024-09-10 11:00:00,98.41,98.45,98.27,98.33,2050.0,95.6754,95.7143,95.5393,95.5976,2050.0
2024-09-10 11:05:00,98.22,98.52,98.22,98.52,1600.0,95.4907,95.7823,95.4907,95.7823,1600.0
2024-09-10 11:10:00,98.6,98.69,98.57,98.66,1908.0,95.8601,95.9476,95.8309,95.9184,1908.0
2024-09-10 11:15:00,98.71,98.8,98.66,98.8,3057.0,95.967,96.0545,95.9184,96.0545,3057.0
2024-09-10 11:20:00,98.86,98.86,98.69,98.72,1264.0,96.1129,96.1129,95.9476,95.9768,1264.0
2024-09-10 11:25:00,98.82,98.91,98.79,98.79,1272.0,96.074,96.1615,96.0448,96.0448,1272.0
2024-09-10 11:30:00,98.84,98.85,98.59,98.59,3209.0,96.0934,96.1032,95.8504,95.8504,3209.0
2024-09-10 11:35:00,98.53,98.53,98.32,98.32,618.0,95.792,95.792,95.5879,95.5879,618.0
2024-09-10 11:40:00,98.25,98.33,98.19,98.19,2737.0,95.5198,95.5976,95.4615,95.4615,2737.0
2024-09-10 11:45:00,98.07,98.18,97.97,98.02,3072.0,95.3448,95.4518,95.2476,95.2962,3072.0
2024-09-10 11:50:00,97.97,97.97,97.74,97.8,4697.0,95.2476,95.2476,95.024,95.0823,4697.0
2024-09-10 11:55:00,97.86,98.0,97.78,97.81,2879.0,95.1407,95.2768,95.0629,95.0921,2879.0
2024-09-10 12:00:00,97.63,97.67,97.48,97.56,3362.0,94.9171,94.9559,94.7712,94.849,3362.0
2024-09-10 12:05:00,97.68,97.87,97.59,97.66,2571.0,94.9657,95.1504,94.8782,94.9462,2571.0
2024-09-10 12:10:00,97.61,97.8,97.55,97.6,10973.0,94.8976,95.0823,94.8393,94.8879,10973.0
2024-09-10 12:15:00,97.64,97.8,97.49,97.8,2300.0,94.9268,95.0823,94.7809,95.0823,2300.0
2024-09-10 12:20:00,97.85,97.85,97.73,97.82,3638.0,95.1309,95.1309,95.0143,95.1018,3638.0
2024-09-10 12:25:00,97.84,97.84,97.56,97.62,4020.0,95.1212,95.1212,94.849,94.9073,4020.0
2024-09-10 12:30:00,97.59,97.7,97.46,97.67,4688.0,94.8782,94.9851,94.7518,94.9559,4688.0
2024-09-10 12:35:00,97.69,97.9,97.65,97.8,3192.0,94.9754,95.1796,94.9365,95.0823,3192.0
2024-09-10 12:40:00,97.8,98.02,97.79,98.02,4878.0,95.0823,95.2962,95.0726,95.2962,4878.0
2024-09-10 12:45:00,98.01,98.01,97.86,97.98,1345.0,95.2865,95.2865,95.1407,95.2573,1345.0
2024-09-10 12:50:00,97.91,98.07,97.87,98.06,3294.0,95.1893,95.3448,95.1504,95.3351,3294.0
2024-09-10 12:55:00,98.06,98.06,97.61,97.61,3302.0,95.3351,95.3351,94.8976,94.8976,3302.0
2024-09-10 13:00:00,97.6,97.69,97.54,97.54,2845.0,94.8879,94.9754,94.8296,94.8296,2845.0
2024-09-10 13:05:00,97.62,97.69,97.57,97.68,2825.0,94.9073,94.9754,94.8587,94.9657,2825.0
2024-09-10 13:10:00,97.69,98.07,97.69,97.99,2667.0,94.9754,95.3448,94.9754,95.267,2667.0
2024-09-10 13:15:00,98.02,98.1,97.92,97.97,4008.0,95.2962,95.374,95.199,95.2476,4008.0
2024-09-10 13:20:00,98.02,98.02,97.68,97.87,2117.0,95.2962,95.2962,94.9657,95.1504,2117.0
2024-09-10 13:25:00,97.87,97.94,97.82,97.83,2254.0,95.1504,95.2184,95.1018,95.1115,2254.0
2024-09-10 13:30:00,97.84,97.97,97.8,97.93,1441.0,95.1212,95.2476,95.0823,95.2087,1441.0
2024-09-10 13:35:00,97.97,98.05,97.88,97.9,2937.0,95.2476,95.3254,95.1601,95.1796,2937.0
2024-09-10 13:40:00,97.99,98.04,97.96,97.98,1922.0,95.267,95.3157,95.2379,95.2573,1922.0
2024-09-10 13:45:00,98.05,98.07,97.94,98.07,2668.0,95.3254,95.3448,95.2184,95.3448,2668.0
2024-09-10 13:50:00,98.03,98.2,98.03,98.18,3365.0,95.3059,95.4712,95.3059,95.4518,3365.0
2024-09-10 13:55:00,98.12,98.12,97.93,98.0,3006.0,95.3934,95.3934,95.2087,95.2768,3006.0
2024-09-10 14:00:00,98.07,98.26,98.05,98.22,6796.0,95.3448,95.5295,95.3254,95.4907,6796.0
2024-09-10 14:05:00,98.18,98.23,98.12,98.23,2787.0,95.4518,95.5004,95.3934,95.5004,2787.0
2024-09-10 14:10:00,98.22,98.42,98.22,98.36,2413.0,95.4907,95.6851,95.4907,95.6268,2413.0
2024-09-10 14:15:00,98.54,98.54,98.37,98.45,1100.0,95.8018,95.8018,95.6365,95.7143,1100.0
2024-09-10 14:20:00,98.44,98.45,98.27,98.36,2713.0,95.7045,95.7143,95.5393,95.6268,2713.0
2024-09-10 14:25:00,98.28,98.5,98.26,98.5,2504.0,95.549,95.7629,95.5295,95.7629,2504.0
2024-09-10 14:30:00,98.47,98.57,98.46,98.57,1502.0,95.7337,95.8309,95.724,95.8309,1502.0
2024-09-10 14:35:00,98.57,98.58,98.43,98.58,3384.0,95.8309,95.8407,95.6948,95.8407,3384.0
2024-09-10 14:40:00,98.55,98.66,98.54,98.62,2434.0,95.8115,95.9184,95.8018,95.8795,2434.0
2024-09-10 14:45:00,98.65,98.72,98.62,98.67,4864.0,95.9087,95.9768,95.8795,95.9282,4864.0
2024-09-10 14:50:00,98.63,98.74,98.6,98.74,3090.0,95.8893,95.9962,95.8601,95.9962,3090.0
2024-09-10 14:55:00,98.76,98.78,98.69,98.72,2787.0,96.0157,96.0351,95.9476,95.9768,2787.0
2024-09-10 15:00:00,98.65,98.7,98.59,98.7,2954.0,95.9087,95.9573,95.8504,95.9573,2954.0
2024-09-10 15:05:00,98.72,98.78,98.69,98.71,2683.0,95.9768,96.0351,95.9476,95.967,2683.0
2024-09-10 15:10:00,98.71,98.75,98.64,98.69,3428.0,95.967,96.0059,95.899,95.9476,3428.0
2024-09-10 15:15:00,98.68,98.68,98.49,98.49,4024.0,95.9379,95.9379,95.7532,95.7532,4024.0
2024-09-10 15:20:00,98.53,98.82,98.53,98.81,5948.0,95.792,96.074,95.792,96.0643,5948.0
2024-09-10 15:25:00,98.81,99.02,98.81,99.02,10734.0,96.0643,96.2684,96.0643,96.2684,10734.0
2024-09-10 15:30:00,98.99,99.17,98.97,99.06,13575.0,96.2393,96.4143,96.2198,96.3073,13575.0
2024-09-10 15:35:00,99.09,99.09,98.82,98.91,6379.0,96.3365,96.3365,96.074,96.1615,6379.0
2024-09-10 15:40:00,98.92,99.07,98.87,98.95,6365.0,96.1712,96.317,96.1226,96.2004,6365.0
2024-09-10 15:45:00,98.94,99.2,98.9,99.2,6184.0,96.1907,96.4434,96.1518,96.4434,6184.0
2024-09-10 15:50:00,99.09,99.09,98.53,98.83,32703.0,96.3365,96.3365,95.792,96.0837,32703.0
2024-09-10 15:55:00,98.87,99.52,98.87,99.46,115401.0,96.1226,96.7545,96.1226,96.6962,115401.0
2024-09-11 09:30:00,99.46,99.46,98.62,98.62,49082.0,96.6962,96.6962,95.8795,95.8795,49082.0
2024-09-11 09:35:00,98.57,99.03,98.5,98.5,22963.0,95.8309,96.2781,95.7629,95.7629,22963.0
2024-09-11 09:40:00,98.41,98.92,98.38,98.56,9521.0,95.6754,96.1712,95.6462,95.8212,9521.0
2024-09-11 09:45:00,98.71,98.71,98.09,98.31,4502.0,95.967,95.967,95.3643,95.5782,4502.0
2024-09-11 09:50:00,98.26,98.41,97.95,98.14,7862.0,95.5295,95.6754,95.2282,95.4129,7862.0
2024-09-11 09:55:00,98.14,98.2,97.93,98.2,2143.0,95.4129,95.4712,95.2087,95.4712,2143.0
2024-09-11 10:00:00,98.11,98.61,98.03,98.53,4333.0,95.3837,95.8698,95.3059,95.792,4333.0
2024-09-11 10:05:00,98.49,98.5,98.1,98.33,2359.0,95.7532,95.7629,95.374,95.5976,2359.0
2024-09-11 10:10:00,98.26,98.34,97.87,97.94,2422.0,95.5295,95.6073,95.1504,95.2184,2422.0
2024-09-11 10:15:00,97.84,97.84,97.45,97.75,7320.0,95.1212,95.1212,94.7421,95.0337,7320.0
2024-09-11 10:20:00,97.69,98.19,97.67,98.13,4249.0,94.9754,95.4615,94.9559,95.4032,4249.0
2024-09-11 10:25:00,98.16,98.2,97.78,97.83,2300.0,95.4323,95.4712,95.0629,95.1115,2300.0
2024-09-11 10:30:00,97.77,97.77,97.55,97.62,3553.0,95.0532,95.0532,94.8393,94.9073,3553.0
2024-09-11 10:35:00,97.69,97.87,97.5,97.74,4401.0,94.9754,95.1504,94.7907,95.024,4401.0
2024-09-11 10:40:00,97.71,97.83,97.53,97.7,4958.0,94.9948,95.1115,94.8198,94.9851,4958.0
2024-09-11 10:45:00,97.79,97.79,97.32,97.42,4876.0,95.0726,95.0726,94.6157,94.7129,4876.0
2024-09-11 10:50:00,97.33,97.43,97.23,97.43,6225.0,94.6254,94.7226,94.5282,94.7226,6225.0
2024-09-11 10:55:00,97.43,97.84,97.31,97.83,9292.0,94.7226,95.1212,94.6059,95.1115,9292.0
2024-09-11 11:00:00,97.82,98.07,97.66,97.99,4860.0,95.1018,95.3448,94.9462,95.267,4860.0
2024-09-11 11:05:00,98.08,98.49,98.07,98.25,4262.0,95.3545,95.7532,95.3448,95.5198,4262.0
2024-09-11 11:10:00,98.23,98.72,98.23,98.68,1400.0,95.5004,95.9768,95.5004,95.9379,1400.0
2024-09-11 11:15:00,98.63,98.72,98.38,98.39,3200.0,95.8893,95.9768,95.6462,95.6559,3200.0
2024-09-11 11:20:00,98.37,98.38,98.16,98.34,5933.0,95.6365,95.6462,95.4323,95.6073,5933.0
2024-09-11 11:25:00,98.37,98.54,98.36,98.37,1820.0,95.6365,95.8018,95.6268,95.6365,1820.0
2024-09-11 11:30:00,98.51,98.68,98.39,98.66,1820.0,95.7726,95.9379,95.6559,95.9184,1820.0
2024-09-11 11:35:00,98.65,99.18,98.63,99.07,3791.0,95.9087,96.424,95.8893,96.317,3791.0
2024-09-11 11:40:00,99.04,99.38,98.97,99.38,3298.0,96.2879,96.6184,96.2198,96.6184,3298.0
2024-09-11 11:45:00,99.39,99.39,98.98,98.98,6033.0,96.6281,96.6281,96.2295,96.2295,6033.0
2024-09-11 11:50:00,99.0,99.01,98.73,98.83,2126.0,96.249,96.2587,95.9865,96.0837,2126.0
2024-09-11 11:55:00,98.76,98.85,98.47,98.8,5697.0,96.0157,96.1032,95.7337,96.0545,5697.0
2024-09-11 12:00:00,98.85,99.07,98.79,99.07,2534.0,96.1032,96.317,96.0448,96.317,2534.0
2024-09-11 12:05:00,99.05,99.23,98.89,98.89,4376.0,96.2976,96.4726,96.142,96.142,4376.0
2024-09-11 12:10:00,98.91,99.11,98.91,99.11,3027.0,96.1615,96.3559,96.1615,96.3559,3027.0
2024-09-11 12:15:00,99.17,99.21,99.08,99.09,1606.0,96.4143,96.4531,96.3268,96.3365,1606.0
2024-09-11 12:20:00,99.16,99.38,99.04,99.2,4339.0,96.4045,96.6184,96.2879,96.4434,4339.0
2024-09-11 12:25:00,99.2,99.34,99.15,99.34,2880.0,96.4434,96.5795,96.3948,96.5795,2880.0
2024-09-11 12:30:00,99.3,99.32,99.07,99.1,1735.0,96.5406,96.5601,96.317,96.3462,1735.0
2024-09-11 12:35:00,99.16,99.2,99.05,99.2,1940.0,96.4045,96.4434,96.2976,96.4434,1940.0
2024-09-11 12:40:00,99.2,99.2,98.9,98.96,2399.0,96.4434,96.4434,96.1518,96.2101,2399.0
2024-09-11 12:45:00,99.01,99.01,98.82,98.84,3090.0,96.2587,96.2587,96.074,96.0934,3090.0
2024-09-11 12:50:00,98.85,99.24,98.83,99.24,4034.0,96.1032,96.4823,96.0837,96.4823,4034.0
2024-09-11 12:55:00,99.28,99.28,99.01,99.21,2208.0,96.5212,96.5212,96.2587,96.4531,2208.0
2024-09-11 13:00:00,99.2,99.56,99.2,99.42,3645.0,96.4434,96.7934,96.4434,96.6573,3645.0
2024-09-11 13:05:00,99.43,99.76,99.43,99.64,6985.0,96.667,96.9879,96.667,96.8712,6985.0
2024-09-11 13:10:00,99.81,99.96,99.81,99.91,3940.0,97.0365,97.1823,97.0365,97.1337,3940.0
2024-09-11 13:15:00,99.94,100.0,99.78,99.88,1465.0,97.1629,97.2212,97.0073,97.1045,1465.0
2024-09-11 13:20:00,99.79,99.88,99.71,99.81,2070.0,97.017,97.1045,96.9393,97.0365,2070.0
2024-09-11 13:25:00,99.82,100.01,99.82,99.91,5619.0,97.0462,97.2309,97.0462,97.1337,5619.0
2024-09-11 13:30:00,99.91,100.02,99.78,100.02,12575.0,97.1337,97.2406,97.0073,97.2406,12575.0
2024-09-11 13:35:00,100.07,100.12,99.94,99.94,4173.0,97.2893,97.3379,97.1629,97.1629,4173.0
2024-09-11 13:40:00,99.97,100.01,99.84,99.89,3206.0,97.192,97.2309,97.0656,97.1143,3206.0
2024-09-11 13:45:00,100.06,100.51,100.02,100.45,5074.0,97.2795,97.717,97.2406,97.6587,5074.0
2024-09-11 13:50:00,100.43,100.47,100.12,100.14,3354.0,97.6392,97.6781,97.3379,97.3573,3354.0
2024-09-11 13:55:00,100.13,100.22,100.11,100.22,1882.0,97.3476,97.4351,97.3281,97.4351,1882.0
2024-09-11 14:00:00,100.21,100.37,100.17,100.37,7815.0,97.4254,97.5809,97.3865,97.5809,7815.0
2024-09-11 14:05:00,100.39,100.48,100.34,100.41,3351.0,97.6004,97.6879,97.5517,97.6198,3351.0
2024-09-11 14:10:00,100.4,100.57,100.4,100.44,3101.0,97.6101,97.7754,97.6101,97.649,3101.0
2024-09-11 14:15:00,100.33,100.45,100.06,100.28,5962.0,97.542,97.6587,97.2795,97.4934,5962.0
2024-09-11 14:20:00,100.31,100.43,100.31,100.39,2910.0,97.5226,97.6392,97.5226,97.6004,2910.0
2024-09-11 14:25:00,100.29,100.64,100.25,100.63,4347.0,97.5031,97.8434,97.4642,97.8337,4347.0
2024-09-11 14:30:00,100.56,100.72,100.48,100.69,4635.0,97.7656,97.9212,97.6879,97.892,4635.0
2024-09-11 14:35:00,100.56,100.76,100.46,100.76,4706.0,97.7656,97.9601,97.6684,97.9601,4706.0
2024-09-11 14:40:00,100.84,101.13,100.84,100.99,5824.0,98.0379,98.3198,98.0379,98.1837,5824.0
2024-09-11 14:45:00,100.95,101.06,100.68,100.82,8002.0,98.1448,98.2517,97.8823,98.0184,8002.0
2024-09-11 14:50:00,100.82,100.82,100.45,100.47,13245.0,98.0184,98.0184,97.6587,97.6781,13245.0
2024-09-11 14:55:00,100.54,100.72,100.53,100.63,3839.0,97.7462,97.9212,97.7365,97.8337,3839.0
2024-09-11 15:00:00,100.56,100.61,100.28,100.39,5238.0,97.7656,97.8142,97.4934,97.6004,5238.0
2024-09-11 15:05:00,100.38,100.96,100.38,100.92,14920.0,97.5906,98.1545,97.5906,98.1156,14920.0
2024-09-11 15:10:00,100.99,101.06,100.87,101.02,10030.0,98.1837,98.2517,98.067,98.2129,10030.0
2024-09-11 15:15:00,101.03,101.25,101.03,101.2,16319.0,98.2226,98.4365,98.2226,98.3878,16319.0
2024-09-11 15:20:00,101.18,101.36,101.13,101.32,14088.0,98.3684,98.5434,98.3198,98.5045,14088.0
2024-09-11 15:25:00,101.34,101.47,101.25,101.46,10259.0,98.524,98.6503,98.4365,98.6406,10259.0
2024-09-11 15:30:00,101.46,101.67,101.35,101.67,11656.0,98.6406,98.8448,98.5337,98.8448,11656.0
2024-09-11 15:35:00,101.77,101.79,101.43,101.44,17613.0,98.942,98.9615,98.6115,98.6212,17613.0
2024-09-11 15:40:00,101.47,101.49,101.13,101.29,15404.0,98.6503,98.6698,98.3198,98.4753,15404.0
2024-09-11 15:45:00,101.31,101.73,101.31,101.73,16227.0,98.4948,98.9031,98.4948,98.9031,16227.0
2024-09-11 15:50:00,101.72,101.82,101.43,101.72,68163.0,98.8934,98.9906,98.6115,98.8934,68163.0
2024-09-11 15:55:00,101.75,102.0,101.69,101.87,187197.0,98.9226,99.1656,98.8642,99.0392,187197.0
2024-09-12 09:30:00,101.31,101.31,100.01,100.72,28582.0,98.4948,98.4948,97.2309,97.9212,28582.0
2024-09-12 09:35:00,100.39,100.59,100.13,100.27,1825.0,97.6004,97.7948,97.3476,97.4837,1825.0
2024-09-12 09:40:00,100.27,100.47,100.04,100.21,5005.0,97.4837,97.6781,97.2601,97.4254,5005.0
2024-09-12 09:45:00,100.2,100.21,99.11,99.11,2521.0,97.4156,97.4254,96.3559,96.3559,2521.0
2024-09-12 09:50:00,99.22,99.52,98.9,99.43,11554.0,96.4629,96.7545,96.1518,96.667,11554.0
2024-09-12 09:55:00,99.5,99.61,99.09,99.61,3965.0,96.7351,96.842,96.3365,96.842,3965.0
2024-09-12 10:00:00,99.62,99.62,99.39,99.4,4650.0,96.8518,96.8518,96.6281,96.6379,4650.0
2024-09-12 10:05:00,99.34,99.63,99.27,99.63,5564.0,96.5795,96.8615,96.5115,96.8615,5564.0
2024-09-12 10:10:00,99.77,100.07,99.77,100.07,1500.0,96.9976,97.2893,96.9976,97.2893,1500.0
2024-09-12 10:15:00,100.07,100.33,99.82,100.24,5981.0,97.2893,97.542,97.0462,97.4545,5981.0
2024-09-12 10:20:00,100.13,100.6,100.13,100.5,3066.0,97.3476,97.8045,97.3476,97.7073,3066.0
2024-09-12 10:25:00,100.58,100.64,100.5,100.56,1900.0,97.7851,97.8434,97.7073,97.7656,1900.0
2024-09-12 10:30:00,100.56,100.79,100.56,100.79,1909.0,97.7656,97.9892,97.7656,97.9892,1909.0
2024-09-12 10:35:00,100.88,100.91,100.36,100.36,5805.0,98.0767,98.1059,97.5712,97.5712,5805.0
2024-09-12 10:40:00,100.55,100.71,100.3,100.62,10939.0,97.7559,97.9115,97.5129,97.824,10939.0
2024-09-12 10:45:00,100.58,100.69,100.03,100.3,11935.0,97.7851,97.892,97.2504,97.5129,11935.0
2024-09-12 10:50:00,100.28,100.38,100.2,100.37,2100.0,97.4934,97.5906,97.4156,97.5809,2100.0
2024-09-12 10:55:00,100.41,100.55,100.04,100.06,3400.0,97.6198,97.7559,97.2601,97.2795,3400.0
2024-09-12 11:00:00,99.98,100.32,99.9,100.32,2111.0,97.2018,97.5323,97.124,97.5323,2111.0
2024-09-12 11:05:00,100.38,100.44,100.21,100.43,3544.0,97.5906,97.649,97.4254,97.6392,3544.0
2024-09-12 11:10:00,100.37,100.75,100.25,100.59,2861.0,97.5809,97.9504,97.4642,97.7948,2861.0
2024-09-12 11:15:00,100.63,100.63,100.13,100.34,2633.0,97.8337,97.8337,97.3476,97.5517,2633.0
2024-09-12 11:20:00,100.26,100.37,100.02,100.02,2905.0,97.474,97.5809,97.2406,97.2406,2905.0
2024-09-12 11:25:00,100.22,100.27,100.05,100.06,1200.0,97.4351,97.4837,97.2698,97.2795,1200.0
2024-09-12 11:30:00,99.89,100.11,99.86,99.89,3300.0,97.1143,97.3281,97.0851,97.1143,3300.0
2024-09-12 11:35:00,99.99,100.27,99.94,100.18,4306.0,97.2115,97.4837,97.1629,97.3962,4306.0
2024-09-12 11:40:00,100.08,100.24,100.05,100.05,2529.0,97.299,97.4545,97.2698,97.2698,2529.0
2024-09-12 11:45:00,100.0,100.0,99.8,99.82,5472.0,97.2212,97.2212,97.0268,97.0462,5472.0
2024-09-12 11:50:00,99.84,100.04,99.82,99.9,1959.0,97.0656,97.2601,97.0462,97.124,1959.0
2024-09-12 11:55:00,99.98,100.01,99.75,99.87,3792.0,97.2018,97.2309,96.9781,97.0948,3792.0
2024-09-12 12:00:00,99.83,99.99,99.66,99.99,6954.0,97.0559,97.2115,96.8906,97.2115,6954.0
2024-09-12 12:05:00,100.03,100.07,99.93,99.93,1200.0,97.2504,97.2893,97.1531,97.1531,1200.0
2024-09-12 12:10:00,99.99,100.07,99.96,100.05,3028.0,97.2115,97.2893,97.1823,97.2698,3028.0
2024-09-12 12:15:00,100.08,100.24,100.08,100.15,2512.0,97.299,97.4545,97.299,97.367,2512.0
2024-09-12 12:20:00,100.19,100.24,100.12,100.14,1574.0,97.4059,97.4545,97.3379,97.3573,1574.0
2024-09-12 12:25:00,100.16,100.21,100.13,100.13,1403.0,97.3767,97.4254,97.3476,97.3476,1403.0
2024-09-12 12:30:00,100.11,100.16,100.08,100.12,1975.0,97.3281,97.3767,97.299,97.3379,1975.0
2024-09-12 12:35:00,100.16,100.16,99.93,99.95,2635.0,97.3767,97.3767,97.1531,97.1726,2635.0
2024-09-12 12:40:00,99.84,99.98,99.82,99.87,2514.0,97.0656,97.2018,97.0462,97.0948,2514.0
2024-09-12 12:45:00,99.91,100.11,99.88,100.09,2254.0,97.1337,97.3281,97.1045,97.3087,2254.0
2024-09-12 12:50:00,100.11,100.31,100.11,100.27,2608.0,97.3281,97.5226,97.3281,97.4837,2608.0
2024-09-12 12:55:00,100.25,100.43,100.2,100.43,9101.0,97.4642,97.6392,97.4156,97.6392,9101.0
2024-09-12 13:00:00,100.51,100.52,100.36,100.4,1485.0,97.717,97.7267,97.5712,97.6101,1485.0
2024-09-12 13:05:00,100.36,100.36,100.21,100.21,2726.0,97.5712,97.5712,97.4254,97.4254,2726.0
2024-09-12 13:10:00,100.21,100.37,100.2,100.29,1800.0,97.4254,97.5809,97.4156,97.5031,1800.0
2024-09-12 13:15:00,100.34,100.36,100.27,100.34,2200.0,97.5517,97.5712,97.4837,97.5517,2200.0
2024-09-12 13:20:00,100.26,100.43,100.24,100.4,3231.0,97.474,97.6392,97.4545,97.6101,3231.0
2024-09-12 13:25:00,100.3,100.49,100.3,100.36,1480.0,97.5129,97.6976,97.5129,97.5712,1480.0
2024-09-12 13:30:00,100.32,100.45,100.28,100.45,1724.0,97.5323,97.6587,97.4934,97.6587,1724.0
2024-09-12 13:35:00,100.52,100.71,100.52,100.7,1248.0,97.7267,97.9115,97.7267,97.9017,1248.0
2024-09-12 13:40:00,100.66,100.68,100.58,100.62,900.0,97.8629,97.8823,97.7851,97.824,900.0
2024-09-12 13:45:00,100.66,100.84,100.65,100.84,1663.0,97.8629,98.0379,97.8531,98.0379,1663.0
2024-09-12 13:50:00,100.9,101.09,100.9,101.05,2362.0,98.0962,98.2809,98.0962,98.242,2362.0
2024-09-12 13:55:00,101.09,101.22,101.01,101.04,3109.0,98.2809,98.4073,98.2031,98.2323,3109.0
2024-09-12 14:00:00,101.03,101.05,100.86,100.86,2294.0,98.2226,98.242,98.0573,98.0573,2294.0
2024-09-12 14:05:00,100.91,100.91,100.6,100.6,2391.0,98.1059,98.1059,97.8045,97.8045,2391.0
2024-09-12 14:10:00,100.7,100.72,100.61,100.63,1563.0,97.9017,97.9212,97.8142,97.8337,1563.0
2024-09-12 14:15:00,100.63,100.69,100.54,100.54,2688.0,97.8337,97.892,97.7462,97.7462,2688.0
2024-09-12 14:20:00,100.57,100.75,100.55,100.67,2231.0,97.7754,97.9504,97.7559,97.8726,2231.0
2024-09-12 14:25:00,100.71,100.79,100.7,100.73,1675.0,97.9115,97.9892,97.9017,97.9309,1675.0
2024-09-12 14:30:00,100.75,100.75,100.39,100.52,3210.0,97.9504,97.9504,97.6004,97.7267,3210.0
2024-09-12 14:35:00,100.56,100.6,100.46,100.51,2475.0,97.7656,97.8045,97.6684,97.717,2475.0
2024-09-12 14:40:00,100.43,100.48,100.34,100.38,3024.0,97.6392,97.6879,97.5517,97.5906,3024.0
2024-09-12 14:45:00,100.42,100.44,100.16,100.23,3360.0,97.6295,97.649,97.3767,97.4448,3360.0
2024-09-12 14:50:00,100.23,100.23,99.7,100.01,6655.0,97.4448,97.4448,96.9295,97.2309,6655.0
2024-09-12 14:55:00,100.08,100.15,99.84,100.15,2503.0,97.299,97.367,97.0656,97.367,2503.0
2024-09-12 15:00:00,100.17,100.21,99.97,99.97,1915.0,97.3865,97.4254,97.192,97.192,1915.0
2024-09-12 15:05:00,100.05,100.24,100.05,100.22,3253.0,97.2698,97.4545,97.2698,97.4351,3253.0
2024-09-12 15:10:00,100.21,100.34,100.21,100.3,4783.0,97.4254,97.5517,97.4254,97.5129,4783.0
2024-09-12 15:15:00,100.29,100.45,100.25,100.45,7581.0,97.5031,97.6587,97.4642,97.6587,7581.0
2024-09-12 15:20:00,100.45,100.45,100.26,100.27,2243.0,97.6587,97.6587,97.474,97.4837,2243.0
2024-09-12 15:25:00,100.31,100.33,100.17,100.25,3469.0,97.5226,97.542,97.3865,97.4642,3469.0
2024-09-12 15:30:00,100.22,100.25,99.96,100.1,5815.0,97.4351,97.4642,97.1823,97.3184,5815.0
2024-09-12 15:35:00,100.06,100.15,100.06,100.1,2952.0,97.2795,97.367,97.2795,97.3184,2952.0
2024-09-12 15:40:00,100.09,100.23,100.04,100.15,8719.0,97.3087,97.4448,97.2601,97.367,8719.0
2024-09-12 15:45:00,100.16,100.18,99.77,99.88,8696.0,97.3767,97.3962,96.9976,97.1045,8696.0
2024-09-12 15:50:00,99.83,100.18,99.72,99.9,45908.0,97.0559,97.3962,96.949,97.124,45908.0
2024-09-12 15:55:00,99.93,100.5,99.93,100.47,130833.0,97.1531,97.7073,97.1531,97.6781,130833.0
2024-09-13 09:30:00,101.55,102.18,101.06,102.02,16696.0,98.7281,99.3406,98.2517,99.1851,16696.0
2024-09-13 09:35:00,102.05,102.25,101.88,102.22,4821.0,99.2142,99.4087,99.049,99.3795,4821.0
2024-09-13 09:40:00,102.01,102.18,101.73,102.14,4036.0,99.1753,99.3406,98.9031,99.3017,4036.0
2024-09-13 09:45:00,102.04,102.41,102.0,102.13,11674.0,99.2045,99.5642,99.1656,99.292,11674.0
2024-09-13 09:50:00,102.18,102.42,102.16,102.35,6033.0,99.3406,99.5739,99.3212,99.5059,6033.0
2024-09-13 09:55:00,102.33,102.68,102.31,102.67,9425.0,99.4864,99.8267,99.467,99.817,9425.0
2024-09-13 10:00:00,102.74,102.95,102.11,102.41,9698.0,99.8851,100.0892,99.2726,99.5642,9698.0
2024-09-13 10:05:00,102.5,102.64,102.3,102.46,6073.0,99.6517,99.7878,99.4573,99.6128,6073.0
2024-09-13 10:10:00,102.41,102.46,102.23,102.4,3955.0,99.5642,99.6128,99.3892,99.5545,3955.0
2024-09-13 10:15:00,102.47,102.6,102.43,102.43,3693.0,99.6226,99.7489,99.5837,99.5837,3693.0
2024-09-13 10:20:00,102.46,102.49,102.3,102.49,2960.0,99.6128,99.642,99.4573,99.642,2960.0
2024-09-13 10:25:00,102.47,102.55,102.26,102.38,1846.0,99.6226,99.7003,99.4184,99.5351,1846.0
2024-09-13 10:30:00,102.34,102.34,102.07,102.21,13265.0,99.4962,99.4962,99.2337,99.3698,13265.0
2024-09-13 10:35:00,102.21,102.38,102.19,102.38,13959.0,99.3698,99.5351,99.3503,99.5351,13959.0
2024-09-13 10:40:00,102.41,102.84,102.41,102.84,3900.0,99.5642,99.9823,99.5642,99.9823,3900.0
2024-09-13 10:45:00,102.84,102.9,102.58,102.67,7040.0,99.9823,100.0406,99.7295,99.817,7040.0
2024-09-13 10:50:00,102.61,102.67,102.41,102.67,8847.0,99.7587,99.817,99.5642,99.817,8847.0
2024-09-13 10:55:00,102.72,102.78,102.5,102.71,8048.0,99.8656,99.9239,99.6517,99.8559,8048.0
2024-09-13 11:00:00,102.77,102.78,102.58,102.7,4122.0,99.9142,99.9239,99.7295,99.8462,4122.0
2024-09-13 11:05:00,102.73,102.77,102.55,102.7,2012.0,99.8753,99.9142,99.7003,99.8462,2012.0
2024-09-13 11:10:00,102.62,102.86,102.6,102.8,5150.0,99.7684,100.0017,99.7489,99.9434,5150.0
2024-09-13 11:15:00,102.75,102.76,102.56,102.68,5306.0,99.8948,99.9045,99.7101,99.8267,5306.0
2024-09-13 11:20:00,102.66,102.72,102.54,102.63,5136.0,99.8073,99.8656,99.6906,99.7781,5136.0
2024-09-13 11:25:00,102.63,102.68,102.59,102.59,2812.0,99.7781,99.8267,99.7392,99.7392,2812.0
2024-09-13 11:30:00,102.59,102.75,102.56,102.64,5245.0,99.7392,99.8948,99.7101,99.7878,5245.0
2024-09-13 11:35:00,102.65,102.65,102.47,102.53,3116.0,99.7976,99.7976,99.6226,99.6809,3116.0
2024-09-13 11:40:00,102.58,102.74,102.54,102.67,8101.0,99.7295,99.8851,99.6906,99.817,8101.0
2024-09-13 11:45:00,102.76,102.89,102.71,102.84,2317.0,99.9045,100.0309,99.8559,99.9823,2317.0
2024-09-13 11:50:00,102.81,102.91,102.73,102.89,4328.0,99.9531,100.0503,99.8753,100.0309,4328.0
2024-09-13 11:55:00,102.87,102.88,102.74,102.76,2100.0,100.0114,100.0212,99.8851,99.9045,2100.0
2024-09-13 12:00:00,102.79,102.95,102.78,102.82,3560.0,99.9337,100.0892,99.9239,99.9628,3560.0
2024-09-13 12:05:00,102.79,102.79,102.71,102.71,3335.0,99.9337,99.9337,99.8559,99.8559,3335.0
2024-09-13 12:10:00,102.7,102.95,102.7,102.73,4738.0,99.8462,100.0892,99.8462,99.8753,4738.0
2024-09-13 12:15:00,102.83,102.88,102.75,102.88,4247.0,99.9726,100.0212,99.8948,100.0212,4247.0
2024-09-13 12:20:00,103.0,103.0,102.86,102.93,933.0,100.1378,100.1378,100.0017,100.0698,933.0
2024-09-13 12:25:00,102.98,103.01,102.84,102.94,4263.0,100.1184,100.1476,99.9823,100.0795,4263.0
2024-09-13 12:30:00,102.93,102.93,102.77,102.84,5630.0,100.0698,100.0698,99.9142,99.9823,5630.0
2024-09-13 12:35:00,102.81,102.81,102.62,102.68,2053.0,99.9531,99.9531,99.7684,99.8267,2053.0
2024-09-13 12:40:00,102.71,102.76,102.68,102.73,4900.0,99.8559,99.9045,99.8267,99.8753,4900.0
2024-09-13 12:45:00,102.69,102.72,102.54,102.71,4517.0,99.8364,99.8656,99.6906,99.8559,4517.0
2024-09-13 12:50:00,102.66,102.82,102.66,102.81,1504.0,99.8073,99.9628,99.8073,99.9531,1504.0
2024-09-13 12:55:00,102.81,102.91,102.79,102.91,1500.0,99.9531,100.0503,99.9337,100.0503,1500.0
2024-09-13 13:00:00,102.87,102.87,102.79,102.8,2318.0,100.0114,100.0114,99.9337,99.9434,2318.0
2024-09-13 13:05:00,102.87,102.94,102.86,102.89,2513.0,100.0114,100.0795,100.0017,100.0309,2513.0
2024-09-13 13:10:00,102.9,102.93,102.82,102.82,1500.0,100.0406,100.0698,99.9628,99.9628,1500.0
2024-09-13 13:15:00,102.87,103.04,102.87,103.02,4538.0,100.0114,100.1767,100.0114,100.1573,4538.0
2024-09-13 13:20:00,103.02,103.04,102.88,102.95,7331.0,100.1573,100.1767,100.0212,100.0892,7331.0
2024-09-13 13:25:00,102.98,103.04,102.94,103.03,2643.0,100.1184,100.1767,100.0795,100.167,2643.0
2024-09-13 13:30:00,103.02,103.06,102.94,102.95,2504.0,100.1573,100.1962,100.0795,100.0892,2504.0
2024-09-13 13:35:00,102.95,102.98,102.8,102.94,3846.0,100.0892,100.1184,99.9434,100.0795,3846.0
2024-09-13 13:40:00,102.98,102.98,102.9,102.98,800.0,100.1184,100.1184,100.0406,100.1184,800.0
2024-09-13 13:45:00,103.01,103.06,102.97,103.02,2200.0,100.1476,100.1962,100.1087,100.1573,2200.0
2024-09-13 13:50:00,102.99,103.02,102.93,102.98,3016.0,100.1281,100.1573,100.0698,100.1184,3016.0
2024-09-13 13:55:00,103.0,103.03,102.89,102.94,1100.0,100.1378,100.167,100.0309,100.0795,1100.0
2024-09-13 14:00:00,102.94,102.94,102.62,102.67,3221.0,100.0795,100.0795,99.7684,99.817,3221.0
2024-09-13 14:05:00,102.67,102.95,102.67,102.85,4242.0,99.817,100.0892,99.817,99.992,4242.0
2024-09-13 14:10:00,102.88,102.88,102.65,102.7,2600.0,100.0212,100.0212,99.7976,99.8462,2600.0
2024-09-13 14:15:00,102.7,102.86,102.66,102.8,2987.0,99.8462,100.0017,99.8073,99.9434,2987.0
2024-09-13 14:20:00,102.73,102.85,102.69,102.69,2643.0,99.8753,99.992,99.8364,99.8364,2643.0
2024-09-13 14:25:00,102.72,102.84,102.69,102.82,6137.0,99.8656,99.9823,99.8364,99.9628,6137.0
2024-09-13 14:30:00,102.75,102.82,102.66,102.78,2694.0,99.8948,99.9628,99.8073,99.9239,2694.0
2024-09-13 14:35:00,102.8,102.86,102.69,102.79,4239.0,99.9434,100.0017,99.8364,99.9337,4239.0
2024-09-13 14:40:00,102.8,102.96,102.77,102.89,4846.0,99.9434,100.0989,99.9142,100.0309,4846.0
2024-09-13 14:45:00,102.94,102.96,102.85,102.89,2375.0,100.0795,100.0989,99.992,100.0309,2375.0
2024-09-13 14:50:00,102.85,102.85,102.75,102.8,2809.0,99.992,99.992,99.8948,99.9434,2809.0
2024-09-13 14:55:00,102.77,102.81,102.7,102.74,3360.0,99.9142,99.9531,99.8462,99.8851,3360.0
2024-09-13 15:00:00,102.73,102.74,102.26,102.28,4771.0,99.8753,99.8851,99.4184,99.4378,4771.0
2024-09-13 15:05:00,102.28,102.48,102.28,102.34,8149.0,99.4378,99.6323,99.4378,99.4962,8149.0
2024-09-13 15:10:00,102.34,102.47,102.33,102.45,5696.0,99.4962,99.6226,99.4864,99.6031,5696.0
2024-09-13 15:15:00,102.42,102.53,102.32,102.52,5778.0,99.5739,99.6809,99.4767,99.6712,5778.0
2024-09-13 15:20:00,102.52,102.61,102.45,102.61,5764.0,99.6712,99.7587,99.6031,99.7587,5764.0
2024-09-13 15:25:00,102.61,102.67,102.5,102.66,5138.0,99.7587,99.817,99.6517,99.8073,5138.0
2024-09-13 15:30:00,102.64,102.83,102.56,102.83,7134.0,99.7878,99.9726,99.7101,99.9726,7134.0
2024-09-13 15:35:00,102.83,102.85,102.63,102.69,17321.0,99.9726,99.992,99.7781,99.8364,17321.0
2024-09-13 15:40:00,102.72,102.76,102.68,102.71,7660.0,99.8656,99.9045,99.8267,99.8559,7660.0
2024-09-13 15:45:00,102.71,102.92,102.7,102.87,13970.0,99.8559,100.0601,99.8462,100.0114,13970.0
2024-09-13 15:50:00,102.81,102.91,102.6,102.86,30866.0,99.9531,100.0503,99.7489,100.0017,30866.0
2024-09-13 15:55:00,102.83,102.83,102.44,102.48,62601.0,99.9726,99.9726,99.5934,99.6323,62601.0
2024-09-16 09:30:00,100.07,100.2,99.06,99.51,107955.0,97.2893,97.4156,96.3073,96.7448,107955.0
2024-09-16 09:35:00,99.35,99.6,98.67,98.74,26511.0,96.5893,96.8323,95.9282,95.9962,26511.0
2024-09-16 09:40:00,98.68,98.71,97.0,97.0,52608.0,95.9379,95.967,94.3046,94.3046,52608.0
2024-09-16 09:45:00,97.03,97.26,96.82,96.9,56050.0,94.3337,94.5573,94.1296,94.2073,56050.0
2024-09-16 09:50:00,97.0,97.0,96.38,96.73,60913.0,94.3046,94.3046,93.7018,94.0421,60913.0
2024-09-16 09:55:00,96.74,97.12,96.41,96.74,37570.0,94.0518,94.4212,93.731,94.0518,37570.0
2024-09-16 10:00:00,96.8,97.13,96.73,97.0,61112.0,94.1101,94.4309,94.0421,94.3046,61112.0
2024-09-16 10:05:00,97.01,97.11,96.47,96.47,45130.0,94.3143,94.4115,93.7893,93.7893,45130.0
2024-09-16 10:10:00,96.55,96.77,96.45,96.61,28218.0,93.8671,94.081,93.7698,93.9254,28218.0
2024-09-16 10:15:00,96.65,96.65,96.27,96.47,20752.0,93.9643,93.9643,93.5948,93.7893,20752.0
2024-09-16 10:20:00,96.47,96.66,96.12,96.4,25525.0,93.7893,93.974,93.449,93.7212,25525.0
2024-09-16 10:25:00,96.4,96.44,96.14,96.36,22521.0,93.7212,93.7601,93.4685,93.6823,22521.0
2024-09-16 10:30:00,96.33,96.33,95.58,95.6,21289.0,93.6532,93.6532,92.924,92.9435,21289.0
2024-09-16 10:35:00,95.59,96.17,95.58,96.0,17357.0,92.9337,93.4976,92.924,93.3323,17357.0
2024-09-16 10:40:00,96.01,96.4,96.01,96.12,22270.0,93.3421,93.7212,93.3421,93.449,22270.0
2024-09-16 10:45:00,96.18,96.22,95.86,95.97,12279.0,93.5073,93.5462,93.1962,93.3032,12279.0
2024-09-16 10:50:00,96.01,96.29,95.98,96.14,14631.0,93.3421,93.6143,93.3129,93.4685,14631.0
2024-09-16 10:55:00,96.13,96.2,96.04,96.09,11702.0,93.4587,93.5268,93.3712,93.4198,11702.0
2024-09-16 11:00:00,96.1,96.2,95.95,96.0,31866.0,93.4296,93.5268,93.2837,93.3323,31866.0
2024-09-16 11:05:00,95.96,96.12,95.85,96.03,15715.0,93.2935,93.449,93.1865,93.3615,15715.0
2024-09-16 11:10:00,96.04,96.34,96.0,96.31,53448.0,93.3712,93.6629,93.3323,93.6337,53448.0
2024-09-16 11:15:00,96.33,96.37,96.16,96.33,43133.0,93.6532,93.6921,93.4879,93.6532,43133.0
2024-09-16 11:20:00,96.25,96.29,96.06,96.11,14922.0,93.5754,93.6143,93.3907,93.4393,14922.0
2024-09-16 11:25:00,96.07,96.14,95.75,95.79,9467.0,93.4004,93.4685,93.0893,93.1282,9467.0
2024-09-16 11:30:00,95.74,96.03,95.74,96.02,15429.0,93.0796,93.3615,93.0796,93.3518,15429.0
2024-09-16 11:35:00,96.0,96.0,95.7,95.76,16624.0,93.3323,93.3323,93.0407,93.099,16624.0
2024-09-16 11:40:00,95.77,95.77,95.45,95.55,26705.0,93.1087,93.1087,92.7976,92.8949,26705.0
2024-09-16 11:45:00,95.55,95.81,95.44,95.78,25010.0,92.8949,93.1476,92.7879,93.1185,25010.0
2024-09-16 11:50:00,95.78,96.08,95.55,96.04,16009.0,93.1185,93.4101,92.8949,93.3712,16009.0
2024-09-16 11:55:00,96.06,96.37,95.93,96.37,30280.0,93.3907,93.6921,93.2643,93.6921,30280.0
2024-09-16 12:00:00,96.38,96.5,96.05,96.05,12064.0,93.7018,93.8185,93.381,93.381,12064.0
2024-09-16 12:05:00,95.96,96.02,95.75,95.75,6548.0,93.2935,93.3518,93.0893,93.0893,6548.0
2024-09-16 12:10:00,95.75,95.8,95.27,95.29,20079.0,93.0893,93.1379,92.6226,92.6421,20079.0
2024-09-16 12:15:00,95.34,95.38,95.05,95.24,38959.0,92.6907,92.7296,92.4087,92.5935,38959.0
2024-09-16 12:20:00,95.3,95.3,95.08,95.2,21104.0,92.6518,92.6518,92.4379,92.5546,21104.0
2024-09-16 12:25:00,95.2,95.52,95.16,95.27,27719.0,92.5546,92.8657,92.5157,92.6226,27719.0
2024-09-16 12:30:00,95.25,95.4,95.07,95.25,25010.0,92.6032,92.749,92.4282,92.6032,25010.0
2024-09-16 12:35:00,95.31,95.55,95.26,95.41,18721.0,92.6615,92.8949,92.6129,92.7587,18721.0
2024-09-16 12:40:00,95.49,95.51,95.1,95.1,27638.0,92.8365,92.856,92.4574,92.4574,27638.0
2024-09-16 12:45:00,95.07,95.28,95.0,95.17,9655.0,92.4282,92.6324,92.3601,92.5254,9655.0
2024-09-16 12:50:00,95.21,95.53,95.21,95.48,3900.0,92.5643,92.8754,92.5643,92.8268,3900.0
2024-09-16 12:55:00,95.51,95.82,95.51,95.72,13480.0,92.856,93.1573,92.856,93.0601,13480.0
2024-09-16 13:00:00,95.77,95.85,95.55,95.55,11105.0,93.1087,93.1865,92.8949,92.8949,11105.0
2024-09-16 13:05:00,95.63,95.64,95.35,95.48,7149.0,92.9726,92.9824,92.7004,92.8268,7149.0
2024-09-16 13:10:00,95.5,95.51,95.33,95.33,6783.0,92.8462,92.856,92.681,92.681,6783.0
2024-09-16 13:15:00,95.36,95.41,95.26,95.39,6823.0,92.7101,92.7587,92.6129,92.7393,6823.0
2024-09-16 13:20:00,95.39,95.42,95.24,95.42,5178.0,92.7393,92.7685,92.5935,92.7685,5178.0
2024-09-16 13:25:00,95.47,95.74,95.45,95.45,10129.0,92.8171,93.0796,92.7976,92.7976,10129.0
2024-09-16 13:30:00,95.45,95.86,95.45,95.82,17828.0,92.7976,93.1962,92.7976,93.1573,17828.0
2024-09-16 13:35:00,95.81,96.17,95.79,96.16,10858.0,93.1476,93.4976,93.1282,93.4879,10858.0
2024-09-16 13:40:00,96.16,96.16,95.93,96.06,17250.0,93.4879,93.4879,93.2643,93.3907,17250.0
2024-09-16 13:45:00,96.09,96.16,95.93,95.93,6564.0,93.4198,93.4879,93.2643,93.2643,6564.0
2024-09-16 13:50:00,95.95,96.09,95.94,96.02,8486.0,93.2837,93.4198,93.274,93.3518,8486.0
2024-09-16 13:55:00,96.02,96.33,95.95,96.33,8045.0,93.3518,93.6532,93.2837,93.6532,8045.0
2024-09-16 14:00:00,96.28,96.35,96.12,96.12,37472.0,93.6046,93.6726,93.449,93.449,37472.0
2024-09-16 14:05:00,96.07,96.26,96.07,96.18,19694.0,93.4004,93.5851,93.4004,93.5073,19694.0
2024-09-16 14:10:00,96.2,96.3,96.18,96.28,9745.0,93.5268,93.624,93.5073,93.6046,9745.0
2024-09-16 14:15:00,96.3,96.34,96.03,96.03,9813.0,93.624,93.6629,93.3615,93.3615,9813.0
2024-09-16 14:20:00,96.01,96.26,95.97,96.18,23007.0,93.3421,93.5851,93.3032,93.5073,23007.0
2024-09-16 14:25:00,96.18,96.27,96.15,96.25,7488.0,93.5073,93.5948,93.4782,93.5754,7488.0
2024-09-16 14:30:00,96.25,96.29,96.11,96.24,8805.0,93.5754,93.6143,93.4393,93.5657,8805.0
2024-09-16 14:35:00,96.26,96.41,96.24,96.37,12823.0,93.5851,93.731,93.5657,93.6921,12823.0
2024-09-16 14:40:00,96.39,96.39,96.15,96.2,23104.0,93.7115,93.7115,93.4782,93.5268,23104.0
2024-09-16 14:45:00,96.14,96.5,96.14,96.42,25894.0,93.4685,93.8185,93.4685,93.7407,25894.0
2024-09-16 14:50:00,96.44,96.44,96.14,96.18,7714.0,93.7601,93.7601,93.4685,93.5073,7714.0
2024-09-16 14:55:00,96.18,96.64,96.18,96.64,7797.0,93.5073,93.9546,93.5073,93.9546,7797.0
2024-09-16 15:00:00,96.58,96.63,96.48,96.58,19266.0,93.8962,93.9448,93.799,93.8962,19266.0
2024-09-16 15:05:00,96.59,96.73,96.54,96.71,9043.0,93.906,94.0421,93.8573,94.0226,9043.0
2024-09-16 15:10:00,96.69,96.69,96.38,96.38,33537.0,94.0032,94.0032,93.7018,93.7018,33537.0
2024-09-16 15:15:00,96.39,96.6,96.39,96.54,9745.0,93.7115,93.9157,93.7115,93.8573,9745.0
2024-09-16 15:20:00,96.55,96.55,96.38,96.47,8781.0,93.8671,93.8671,93.7018,93.7893,8781.0
2024-09-16 15:25:00,96.47,96.57,96.4,96.44,4905.0,93.7893,93.8865,93.7212,93.7601,4905.0
2024-09-16 15:30:00,96.43,96.59,96.28,96.59,16000.0,93.7504,93.906,93.6046,93.906,16000.0
2024-09-16 15:35:00,96.62,96.86,96.58,96.86,13276.0,93.9351,94.1684,93.8962,94.1684,13276.0
2024-09-16 15:40:00,96.89,97.08,96.73,97.05,15020.0,94.1976,94.3823,94.0421,94.3532,15020.0
2024-09-16 15:45:00,97.06,97.11,96.87,97.01,20652.0,94.3629,94.4115,94.1782,94.3143,20652.0
2024-09-16 15:50:00,96.98,97.23,96.89,97.23,44911.0,94.2851,94.5282,94.1976,94.5282,44911.0
2024-09-16 15:55:00,97.25,97.3,97.16,97.25,86564.0,94.5476,94.5962,94.4601,94.5476,86564.0
2024-09-17 09:30:00,97.88,98.32,97.47,97.58,30857.0,95.1601,95.5879,94.7615,94.8684,30857.0
2024-09-17 09:35:00,97.72,98.03,97.61,97.94,14395.0,95.0046,95.3059,94.8976,95.2184,14395.0
2024-09-17 09:40:00,98.01,98.01,97.6,97.68,19580.0,95.2865,95.2865,94.8879,94.9657,19580.0
2024-09-17 09:45:00,97.78,98.07,97.66,97.77,31225.0,95.0629,95.3448,94.9462,95.0532,31225.0
2024-09-17 09:50:00,97.71,97.86,97.66,97.73,7792.0,94.9948,95.1407,94.9462,95.0143,7792.0
2024-09-17 09:55:00,97.75,97.85,97.69,97.79,6787.0,95.0337,95.1309,94.9754,95.0726,6787.0
2024-09-17 10:00:00,97.78,97.97,97.56,97.97,14511.0,95.0629,95.2476,94.849,95.2476,14511.0
2024-09-17 10:05:00,97.93,98.16,97.86,98.08,25283.0,95.2087,95.4323,95.1407,95.3545,25283.0
2024-09-17 10:10:00,97.96,98.21,97.96,98.2,2855.0,95.2379,95.4809,95.2379,95.4712,2855.0
2024-09-17 10:15:00,98.18,98.34,98.12,98.13,3971.0,95.4518,95.6073,95.3934,95.4032,3971.0
2024-09-17 10:20:00,98.14,98.23,98.0,98.23,3810.0,95.4129,95.5004,95.2768,95.5004,3810.0
2024-09-17 10:25:00,98.26,98.49,98.23,98.3,4681.0,95.5295,95.7532,95.5004,95.5684,4681.0
2024-09-17 10:30:00,98.37,98.38,98.06,98.15,8504.0,95.6365,95.6462,95.3351,95.4226,8504.0
2024-09-17 10:35:00,98.23,98.26,98.02,98.26,6569.0,95.5004,95.5295,95.2962,95.5295,6569.0
2024-09-17 10:40:00,98.3,98.43,98.28,98.43,2077.0,95.5684,95.6948,95.549,95.6948,2077.0
2024-09-17 10:45:00,98.54,98.65,98.42,98.42,4353.0,95.8018,95.9087,95.6851,95.6851,4353.0
2024-09-17 10:50:00,98.46,98.49,98.17,98.2,6571.0,95.724,95.7532,95.442,95.4712,6571.0
2024-09-17 10:55:00,98.22,98.31,97.88,98.0,8150.0,95.4907,95.5782,95.1601,95.2768,8150.0
2024-09-17 11:00:00,98.03,98.31,97.96,98.12,4645.0,95.3059,95.5782,95.2379,95.3934,4645.0
2024-09-17 11:05:00,98.17,98.41,98.15,98.39,14803.0,95.442,95.6754,95.4226,95.6559,14803.0
2024-09-17 11:10:00,98.37,98.37,98.28,98.34,1959.0,95.6365,95.6365,95.549,95.6073,1959.0
2024-09-17 11:15:00,98.37,98.45,98.32,98.4,3650.0,95.6365,95.7143,95.5879,95.6657,3650.0
2024-09-17 11:20:00,98.37,98.37,98.09,98.14,2752.0,95.6365,95.6365,95.3643,95.4129,2752.0
2024-09-17 11:25:00,98.35,98.42,98.24,98.24,5167.0,95.617,95.6851,95.5101,95.5101,5167.0
2024-09-17 11:30:00,98.23,98.36,98.22,98.29,2927.0,95.5004,95.6268,95.4907,95.5587,2927.0
2024-09-17 11:35:00,98.36,98.46,98.3,98.39,8957.0,95.6268,95.724,95.5684,95.6559,8957.0
2024-09-17 11:40:00,98.33,98.41,98.27,98.41,10552.0,95.5976,95.6754,95.5393,95.6754,10552.0
2024-09-17 11:45:00,98.46,98.46,98.37,98.37,2059.0,95.724,95.724,95.6365,95.6365,2059.0
2024-09-17 11:50:00,98.49,98.55,98.48,98.51,2478.0,95.7532,95.8115,95.7434,95.7726,2478.0
2024-09-17 11:55:00,98.47,98.6,98.42,98.45,4502.0,95.7337,95.8601,95.6851,95.7143,4502.0
2024-09-17 12:00:00,98.41,98.5,98.34,98.39,4076.0,95.6754,95.7629,95.6073,95.6559,4076.0
2024-09-17 12:05:00,98.41,98.49,98.28,98.31,3793.0,95.6754,95.7532,95.549,95.5782,3793.0
2024-09-17 12:10:00,98.28,98.31,98.15,98.16,18669.0,95.549,95.5782,95.4226,95.4323,18669.0
2024-09-17 12:15:00,98.13,98.15,97.97,98.04,3083.0,95.4032,95.4226,95.2476,95.3157,3083.0
2024-09-17 12:20:00,98.0,98.03,97.72,97.96,3744.0,95.2768,95.3059,95.0046,95.2379,3744.0
2024-09-17 12:25:00,97.98,98.13,97.84,98.13,6646.0,95.2573,95.4032,95.1212,95.4032,6646.0
2024-09-17 12:30:00,97.98,98.21,97.88,98.06,4044.0,95.2573,95.4809,95.1601,95.3351,4044.0
2024-09-17 12:35:00,98.05,98.06,97.77,97.77,3044.0,95.3254,95.3351,95.0532,95.0532,3044.0
2024-09-17 12:40:00,97.75,97.75,97.24,97.33,6559.0,95.0337,95.0337,94.5379,94.6254,6559.0
2024-09-17 12:45:00,97.31,97.35,96.95,96.97,7429.0,94.6059,94.6448,94.2559,94.2754,7429.0
2024-09-17 12:50:00,96.96,97.0,96.75,96.83,8187.0,94.2657,94.3046,94.0615,94.1393,8187.0
2024-09-17 12:55:00,96.84,96.93,96.54,96.73,13378.0,94.149,94.2365,93.8573,94.0421,13378.0
2024-09-17 13:00:00,96.84,97.05,96.74,96.76,3275.0,94.149,94.3532,94.0518,94.0712,3275.0
2024-09-17 13:05:00,96.83,97.08,96.82,97.0,51902.0,94.1393,94.3823,94.1296,94.3046,51902.0
2024-09-17 13:10:00,97.06,97.11,96.88,97.06,11212.0,94.3629,94.4115,94.1879,94.3629,11212.0
2024-09-17 13:15:00,97.07,97.24,97.07,97.23,1615.0,94.3726,94.5379,94.3726,94.5282,1615.0
2024-09-17 13:20:00,97.29,97.44,97.24,97.4,1495.0,94.5865,94.7323,94.5379,94.6934,1495.0
2024-09-17 13:25:00,97.48,97.55,97.39,97.39,2000.0,94.7712,94.8393,94.6837,94.6837,2000.0
2024-09-17 13:30:00,97.42,97.43,97.12,97.12,3597.0,94.7129,94.7226,94.4212,94.4212,3597.0
2024-09-17 13:35:00,97.16,97.23,97.11,97.12,3399.0,94.4601,94.5282,94.4115,94.4212,3399.0
2024-09-17 13:40:00,97.06,97.09,96.69,96.71,9120.0,94.3629,94.3921,94.0032,94.0226,9120.0
2024-09-17 13:45:00,96.69,96.93,96.52,96.93,26200.0,94.0032,94.2365,93.8379,94.2365,26200.0
2024-09-17 13:50:00,96.86,97.12,96.86,97.04,6142.0,94.1684,94.4212,94.1684,94.3434,6142.0
2024-09-17 13:55:00,97.07,97.09,96.98,97.05,7092.0,94.3726,94.3921,94.2851,94.3532,7092.0
2024-09-17 14:00:00,97.03,97.04,96.82,96.86,29295.0,94.3337,94.3434,94.1296,94.1684,29295.0
2024-09-17 14:05:00,96.82,96.82,96.61,96.64,6175.0,94.1296,94.1296,93.9254,93.9546,6175.0
2024-09-17 14:10:00,96.66,96.67,96.5,96.5,7239.0,93.974,93.9837,93.8185,93.8185,7239.0
2024-09-17 14:15:00,96.46,96.58,96.34,96.35,3300.0,93.7796,93.8962,93.6629,93.6726,3300.0
2024-09-17 14:20:00,96.33,96.46,96.32,96.37,4085.0,93.6532,93.7796,93.6435,93.6921,4085.0
2024-09-17 14:25:00,96.42,96.42,96.2,96.36,8360.0,93.7407,93.7407,93.5268,93.6823,8360.0
2024-09-17 14:30:00,96.31,96.45,96.27,96.39,3678.0,93.6337,93.7698,93.5948,93.7115,3678.0
2024-09-17 14:35:00,96.44,96.6,96.43,96.57,8397.0,93.7601,93.9157,93.7504,93.8865,8397.0
2024-09-17 14:40:00,96.56,96.61,96.53,96.53,1300.0,93.8768,93.9254,93.8476,93.8476,1300.0
2024-09-17 14:45:00,96.53,96.57,96.29,96.38,6485.0,93.8476,93.8865,93.6143,93.7018,6485.0
2024-09-17 14:50:00,96.36,96.43,96.25,96.43,3755.0,93.6823,93.7504,93.5754,93.7504,3755.0
2024-09-17 14:55:00,96.45,96.59,96.44,96.58,5494.0,93.7698,93.906,93.7601,93.8962,5494.0
2024-09-17 15:00:00,96.56,96.68,96.52,96.56,2012.0,93.8768,93.9935,93.8379,93.8768,2012.0
2024-09-17 15:05:00,96.54,96.59,96.46,96.58,4667.0,93.8573,93.906,93.7796,93.8962,4667.0
2024-09-17 15:10:00,96.56,96.59,96.49,96.52,3174.0,93.8768,93.906,93.8087,93.8379,3174.0
2024-09-17 15:15:00,96.5,96.51,96.34,96.34,3140.0,93.8185,93.8282,93.6629,93.6629,3140.0
2024-09-17 15:20:00,96.37,96.37,96.16,96.19,7431.0,93.6921,93.6921,93.4879,93.5171,7431.0
2024-09-17 15:25:00,96.19,96.35,96.19,96.3,11295.0,93.5171,93.6726,93.5171,93.624,11295.0
2024-09-17 15:30:00,96.25,96.42,96.25,96.42,7535.0,93.5754,93.7407,93.5754,93.7407,7535.0
2024-09-17 15:35:00,96.37,96.46,96.31,96.37,10125.0,93.6921,93.7796,93.6337,93.6921,10125.0
2024-09-17 15:40:00,96.39,96.43,96.23,96.34,10074.0,93.7115,93.7504,93.556,93.6629,10074.0
2024-09-17 15:45:00,96.34,96.55,96.31,96.55,11398.0,93.6629,93.8671,93.6337,93.8671,11398.0
2024-09-17 15:50:00,96.59,96.78,96.39,96.78,29769.0,93.906,94.0907,93.7115,94.0907,29769.0
2024-09-17 15:55:00,96.76,96.79,96.58,96.79,86343.0,94.0712,94.1004,93.8962,94.1004,86343.0
2024-09-18 09:30:00,96.75,97.4,96.7,96.83,29523.0,94.0615,94.6934,94.0129,94.1393,29523.0
2024-09-18 09:35:00,96.71,96.81,96.63,96.69,7183.0,94.0226,94.1198,93.9448,94.0032,7183.0
2024-09-18 09:40:00,96.75,97.22,96.72,97.21,6195.0,94.0615,94.5184,94.0323,94.5087,6195.0
2024-09-18 09:45:00,97.39,97.51,97.13,97.39,4406.0,94.6837,94.8004,94.4309,94.6837,4406.0
2024-09-18 09:50:00,97.41,97.63,97.25,97.46,8930.0,94.7032,94.9171,94.5476,94.7518,8930.0
2024-09-18 09:55:00,97.45,97.57,97.17,97.25,5722.0,94.7421,94.8587,94.4698,94.5476,5722.0
2024-09-18 10:00:00,97.26,97.3,97.15,97.22,6163.0,94.5573,94.5962,94.4504,94.5184,6163.0
2024-09-18 10:05:00,97.27,97.37,97.17,97.29,6284.0,94.5671,94.6643,94.4698,94.5865,6284.0
2024-09-18 10:10:00,97.32,97.51,97.24,97.44,26254.0,94.6157,94.8004,94.5379,94.7323,26254.0
2024-09-18 10:15:00,97.4,97.57,97.16,97.16,6066.0,94.6934,94.8587,94.4601,94.4601,6066.0
2024-09-18 10:20:00,97.15,97.22,97.04,97.04,4000.0,94.4504,94.5184,94.3434,94.3434,4000.0
2024-09-18 10:25:00,97.07,97.43,97.04,97.39,5301.0,94.3726,94.7226,94.3434,94.6837,5301.0
2024-09-18 10:30:00,97.34,97.34,97.12,97.12,7654.0,94.6351,94.6351,94.4212,94.4212,7654.0
2024-09-18 10:35:00,97.13,97.19,97.0,97.19,2993.0,94.4309,94.4893,94.3046,94.4893,2993.0
2024-09-18 10:40:00,97.16,97.29,97.13,97.26,7125.0,94.4601,94.5865,94.4309,94.5573,7125.0
2024-09-18 10:45:00,97.2,97.38,97.18,97.32,1900.0,94.499,94.674,94.4796,94.6157,1900.0
2024-09-18 10:50:00,97.28,97.29,97.03,97.08,4550.0,94.5768,94.5865,94.3337,94.3823,4550.0
2024-09-18 10:55:00,97.06,97.13,96.99,97.09,3274.0,94.3629,94.4309,94.2948,94.3921,3274.0
2024-09-18 11:00:00,97.13,97.36,97.13,97.33,6589.0,94.4309,94.6546,94.4309,94.6254,6589.0
2024-09-18 11:05:00,97.3,97.4,97.19,97.19,3574.0,94.5962,94.6934,94.4893,94.4893,3574.0
2024-09-18 11:10:00,97.14,97.21,97.12,97.21,1515.0,94.4407,94.5087,94.4212,94.5087,1515.0
2024-09-18 11:15:00,97.21,97.22,97.09,97.11,2881.0,94.5087,94.5184,94.3921,94.4115,2881.0
2024-09-18 11:20:00,97.07,97.08,96.96,96.96,3578.0,94.3726,94.3823,94.2657,94.2657,3578.0
2024-09-18 11:25:00,97.01,97.22,96.99,97.22,3729.0,94.3143,94.5184,94.2948,94.5184,3729.0
2024-09-18 11:30:00,97.2,97.21,96.94,96.96,2598.0,94.499,94.5087,94.2462,94.2657,2598.0
2024-09-18 11:35:00,96.98,97.19,96.97,97.05,4301.0,94.2851,94.4893,94.2754,94.3532,4301.0
2024-09-18 11:40:00,97.08,97.08,96.91,96.91,9869.0,94.3823,94.3823,94.2171,94.2171,9869.0
2024-09-18 11:45:00,96.93,96.93,96.63,96.71,5761.0,94.2365,94.2365,93.9448,94.0226,5761.0
2024-09-18 11:50:00,96.77,96.84,96.7,96.84,5750.0,94.081,94.149,94.0129,94.149,5750.0
2024-09-18 11:55:00,96.83,96.92,96.75,96.75,3268.0,94.1393,94.2268,94.0615,94.0615,3268.0
2024-09-18 12:00:00,96.7,96.75,96.66,96.67,1655.0,94.0129,94.0615,93.974,93.9837,1655.0
2024-09-18 12:05:00,96.66,96.78,96.65,96.78,2100.0,93.974,94.0907,93.9643,94.0907,2100.0
2024-09-18 12:10:00,96.82,96.93,96.8,96.87,1967.0,94.1296,94.2365,94.1101,94.1782,1967.0
2024-09-18 12:15:00,96.89,97.03,96.89,96.98,2883.0,94.1976,94.3337,94.1976,94.2851,2883.0
2024-09-18 12:20:00,96.98,97.0,96.87,96.98,3616.0,94.2851,94.3046,94.1782,94.2851,3616.0
2024-09-18 12:25:00,96.93,97.0,96.93,96.96,1655.0,94.2365,94.3046,94.2365,94.2657,1655.0
2024-09-18 12:30:00,96.9,96.93,96.77,96.93,9355.0,94.2073,94.2365,94.081,94.2365,9355.0
2024-09-18 12:35:00,96.93,96.98,96.84,96.97,1342.0,94.2365,94.2851,94.149,94.2754,1342.0
2024-09-18 12:40:00,96.92,96.93,96.76,96.9,3240.0,94.2268,94.2365,94.0712,94.2073,3240.0
2024-09-18 12:45:00,96.85,97.0,96.85,96.92,3190.0,94.1587,94.3046,94.1587,94.2268,3190.0
2024-09-18 12:50:00,96.91,96.99,96.87,96.99,2439.0,94.2171,94.2948,94.1782,94.2948,2439.0
2024-09-18 12:55:00,96.98,97.1,96.95,97.03,9223.0,94.2851,94.4018,94.2559,94.3337,9223.0
2024-09-18 13:00:00,97.03,97.1,96.93,96.94,1848.0,94.3337,94.4018,94.2365,94.2462,1848.0
2024-09-18 13:05:00,96.98,96.98,96.89,96.91,2400.0,94.2851,94.2851,94.1976,94.2171,2400.0
2024-09-18 13:10:00,96.91,96.91,96.76,96.81,5352.0,94.2171,94.2171,94.0712,94.1198,5352.0
2024-09-18 13:15:00,96.77,96.87,96.73,96.87,3122.0,94.081,94.1782,94.0421,94.1782,3122.0
2024-09-18 13:20:00,96.9,96.97,96.83,96.83,2765.0,94.2073,94.2754,94.1393,94.1393,2765.0
2024-09-18 13:25:00,96.87,97.07,96.83,97.07,8573.0,94.1782,94.3726,94.1393,94.3726,8573.0
2024-09-18 13:30:00,97.1,97.2,97.08,97.14,2563.0,94.4018,94.499,94.3823,94.4407,2563.0
2024-09-18 13:35:00,97.2,97.22,96.9,96.99,4298.0,94.499,94.5184,94.2073,94.2948,4298.0
2024-09-18 13:40:00,96.97,97.06,96.9,97.05,2957.0,94.2754,94.3629,94.2073,94.3532,2957.0
2024-09-18 13:45:00,97.06,97.11,96.96,96.96,4003.0,94.3629,94.4115,94.2657,94.2657,4003.0
2024-09-18 13:50:00,96.99,96.99,96.86,96.87,2390.0,94.2948,94.2948,94.1684,94.1782,2390.0
2024-09-18 13:55:00,96.88,97.02,96.82,96.98,3351.0,94.1879,94.324,94.1296,94.2851,3351.0
2024-09-18 14:00:00,96.94,98.9,96.7,98.28,22557.0,94.2462,96.1518,94.0129,95.549,22557.0
2024-09-18 14:05:00,98.28,98.67,97.94,98.05,9607.0,95.549,95.9282,95.2184,95.3254,9607.0
2024-09-18 14:10:00,98.16,98.17,97.14,97.53,5031.0,95.4323,95.442,94.4407,94.8198,5031.0
2024-09-18 14:15:00,97.51,98.24,97.5,98.06,4812.0,94.8004,95.5101,94.7907,95.3351,4812.0
2024-09-18 14:20:00,98.26,98.26,97.83,98.07,1996.0,95.5295,95.5295,95.1115,95.3448,1996.0
2024-09-18 14:25:00,98.16,98.25,97.95,98.18,2054.0,95.4323,95.5198,95.2282,95.4518,2054.0
2024-09-18 14:30:00,98.1,98.8,98.09,98.8,7646.0,95.374,96.0545,95.3643,96.0545,7646.0
2024-09-18 14:35:00,98.9,98.9,98.06,98.7,8604.0,96.1518,96.1518,95.3351,95.9573,8604.0
2024-09-18 14:40:00,98.64,98.81,97.93,98.09,6825.0,95.899,96.0643,95.2087,95.3643,6825.0
2024-09-18 14:45:00,97.87,98.36,97.85,98.12,3783.0,95.1504,95.6268,95.1309,95.3934,3783.0
2024-09-18 14:50:00,98.05,98.45,98.01,98.26,5969.0,95.3254,95.7143,95.2865,95.5295,5969.0
2024-09-18 14:55:00,98.19,98.44,97.96,97.96,7164.0,95.4615,95.7045,95.2379,95.2379,7164.0
2024-09-18 15:00:00,97.94,97.97,97.39,97.41,18045.0,95.2184,95.2476,94.6837,94.7032,18045.0
2024-09-18 15:05:00,97.35,97.38,96.94,97.13,15811.0,94.6448,94.674,94.2462,94.4309,15811.0
2024-09-18 15:10:00,97.02,97.78,96.91,97.64,5724.0,94.324,95.0629,94.2171,94.9268,5724.0
2024-09-18 15:15:00,97.48,97.52,97.27,97.43,3953.0,94.7712,94.8101,94.5671,94.7226,3953.0
2024-09-18 15:20:00,97.45,97.45,96.81,97.22,7030.0,94.7421,94.7421,94.1198,94.5184,7030.0
2024-09-18 15:25:00,97.21,97.7,97.21,97.3,6128.0,94.5087,94.9851,94.5087,94.5962,6128.0
2024-09-18 15:30:00,97.53,97.75,97.26,97.26,6738.0,94.8198,95.0337,94.5573,94.5573,6738.0
2024-09-18 15:35:00,97.22,97.43,97.01,97.12,9488.0,94.5184,94.7226,94.3143,94.4212,9488.0
2024-09-18 15:40:00,97.23,97.28,96.91,96.98,10235.0,94.5282,94.5768,94.2171,94.2851,10235.0
2024-09-18 15:45:00,96.89,97.07,96.62,96.72,11200.0,94.1976,94.3726,93.9351,94.0323,11200.0
2024-09-18 15:50:00,96.79,96.79,96.25,96.3,24989.0,94.1004,94.1004,93.5754,93.624,24989.0
2024-09-18 15:55:00,96.3,96.53,96.07,96.19,207578.0,93.624,93.8476,93.4004,93.5171,207578.0
2024-09-19 09:30:00,99.3,99.6,98.29,98.29,27532.0,96.5406,96.8323,95.5587,95.5587,27532.0
2024-09-19 09:35:00,98.45,98.66,98.24,98.44,3712.0,95.7143,95.9184,95.5101,95.7045,3712.0
2024-09-19 09:40:00,98.49,98.49,98.16,98.27,13348.0,95.7532,95.7532,95.4323,95.5393,13348.0
2024-09-19 09:45:00,98.42,98.49,97.69,97.84,46516.0,95.6851,95.7532,94.9754,95.1212,46516.0
2024-09-19 09:50:00,98.09,98.09,97.69,97.94,10383.0,95.3643,95.3643,94.9754,95.2184,10383.0
2024-09-19 09:55:00,98.13,98.64,98.08,98.54,31796.0,95.4032,95.899,95.3545,95.8018,31796.0
2024-09-19 10:00:00,98.57,98.87,98.16,98.5,23701.0,95.8309,96.1226,95.4323,95.7629,23701.0
2024-09-19 10:05:00,98.59,98.68,98.27,98.33,4076.0,95.8504,95.9379,95.5393,95.5976,4076.0
2024-09-19 10:10:00,98.1,98.54,98.1,98.25,9540.0,95.374,95.8018,95.374,95.5198,9540.0
2024-09-19 10:15:00,98.31,98.75,98.27,98.75,3254.0,95.5782,96.0059,95.5393,96.0059,3254.0
2024-09-19 10:20:00,98.75,98.75,98.45,98.66,3681.0,96.0059,96.0059,95.7143,95.9184,3681.0
2024-09-19 10:25:00,98.62,98.72,98.53,98.69,2572.0,95.8795,95.9768,95.792,95.9476,2572.0
2024-09-19 10:30:00,98.71,99.05,98.7,98.95,9158.0,95.967,96.2976,95.9573,96.2004,9158.0
2024-09-19 10:35:00,98.97,99.05,98.79,98.84,3178.0,96.2198,96.2976,96.0448,96.0934,3178.0
2024-09-19 10:40:00,98.84,98.88,98.54,98.56,3797.0,96.0934,96.1323,95.8018,95.8212,3797.0
2024-09-19 10:45:00,98.5,98.5,98.09,98.36,4091.0,95.7629,95.7629,95.3643,95.6268,4091.0
2024-09-19 10:50:00,98.44,98.58,98.25,98.25,3165.0,95.7045,95.8407,95.5198,95.5198,3165.0
2024-09-19 10:55:00,98.21,98.46,98.21,98.45,5704.0,95.4809,95.724,95.4809,95.7143,5704.0
2024-09-19 11:00:00,98.41,98.95,98.33,98.9,39372.0,95.6754,96.2004,95.5976,96.1518,39372.0
2024-09-19 11:05:00,98.93,99.06,98.85,98.85,10238.0,96.1809,96.3073,96.1032,96.1032,10238.0
2024-09-19 11:10:00,98.97,99.16,98.9,98.94,3159.0,96.2198,96.4045,96.1518,96.1907,3159.0
2024-09-19 11:15:00,98.94,99.33,98.94,99.21,13765.0,96.1907,96.5698,96.1907,96.4531,13765.0
2024-09-19 11:20:00,99.2,99.55,99.19,99.54,4631.0,96.4434,96.7837,96.4337,96.774,4631.0
2024-09-19 11:25:00,99.5,99.81,99.43,99.61,5499.0,96.7351,97.0365,96.667,96.842,5499.0
2024-09-19 11:30:00,99.71,99.72,99.47,99.55,4694.0,96.9393,96.949,96.7059,96.7837,4694.0
2024-09-19 11:35:00,99.71,99.8,99.51,99.57,3638.0,96.9393,97.0268,96.7448,96.8031,3638.0
2024-09-19 11:40:00,99.57,99.68,99.48,99.48,3994.0,96.8031,96.9101,96.7156,96.7156,3994.0
2024-09-19 11:45:00,99.58,99.86,99.57,99.82,4071.0,96.8129,97.0851,96.8031,97.0462,4071.0
2024-09-19 11:50:00,99.87,99.9,99.56,99.61,3713.0,97.0948,97.124,96.7934,96.842,3713.0
2024-09-19 11:55:00,99.58,99.58,99.41,99.51,1495.0,96.8129,96.8129,96.6476,96.7448,1495.0
2024-09-19 12:00:00,99.52,99.99,99.52,99.94,5158.0,96.7545,97.2115,96.7545,97.1629,5158.0
2024-09-19 12:05:00,99.97,100.15,99.9,100.15,5230.0,97.192,97.367,97.124,97.367,5230.0
2024-09-19 12:10:00,100.13,100.15,99.93,99.96,5209.0,97.3476,97.367,97.1531,97.1823,5209.0
2024-09-19 12:15:00,99.95,100.22,99.95,100.22,4311.0,97.1726,97.4351,97.1726,97.4351,4311.0
2024-09-19 12:20:00,100.26,100.41,100.17,100.27,6160.0,97.474,97.6198,97.3865,97.4837,6160.0
2024-09-19 12:25:00,100.29,100.43,100.29,100.43,1300.0,97.5031,97.6392,97.5031,97.6392,1300.0
2024-09-19 12:30:00,100.44,100.73,100.33,100.73,22685.0,97.649,97.9309,97.542,97.9309,22685.0
2024-09-19 12:35:00,100.73,100.73,100.54,100.64,3364.0,97.9309,97.9309,97.7462,97.8434,3364.0
2024-09-19 12:40:00,100.64,100.67,100.45,100.45,4817.0,97.8434,97.8726,97.6587,97.6587,4817.0
2024-09-19 12:45:00,100.49,100.6,100.48,100.58,2248.0,97.6976,97.8045,97.6879,97.7851,2248.0
2024-09-19 12:50:00,100.58,100.8,100.54,100.68,14800.0,97.7851,97.999,97.7462,97.8823,14800.0
2024-09-19 12:55:00,100.68,100.7,100.31,100.5,7710.0,97.8823,97.9017,97.5226,97.7073,7710.0
2024-09-19 13:00:00,100.56,100.56,100.36,100.48,4020.0,97.7656,97.7656,97.5712,97.6879,4020.0
2024-09-19 13:05:00,100.45,100.45,100.16,100.4,4080.0,97.6587,97.6587,97.3767,97.6101,4080.0
2024-09-19 13:10:00,100.3,100.41,100.25,100.3,3403.0,97.5129,97.6198,97.4642,97.5129,3403.0
2024-09-19 13:15:00,100.26,100.52,100.25,100.33,9473.0,97.474,97.7267,97.4642,97.542,9473.0
2024-09-19 13:20:00,100.21,100.27,99.96,100.01,7424.0,97.4254,97.4837,97.1823,97.2309,7424.0
2024-09-19 13:25:00,99.99,100.09,99.83,99.85,2800.0,97.2115,97.3087,97.0559,97.0754,2800.0
2024-09-19 13:30:00,99.91,100.05,99.84,100.05,3701.0,97.1337,97.2698,97.0656,97.2698,3701.0
2024-09-19 13:35:00,100.01,100.21,100.0,100.2,2850.0,97.2309,97.4254,97.2212,97.4156,2850.0
2024-09-19 13:40:00,100.24,100.3,100.08,100.22,11702.0,97.4545,97.5129,97.299,97.4351,11702.0
2024-09-19 13:45:00,100.23,100.49,100.18,100.43,13018.0,97.4448,97.6976,97.3962,97.6392,13018.0
2024-09-19 13:50:00,100.38,100.45,100.24,100.31,7265.0,97.5906,97.6587,97.4545,97.5226,7265.0
2024-09-19 13:55:00,100.37,100.47,100.25,100.44,4510.0,97.5809,97.6781,97.4642,97.649,4510.0
2024-09-19 14:00:00,100.51,100.56,100.38,100.52,2821.0,97.717,97.7656,97.5906,97.7267,2821.0
2024-09-19 14:05:00,100.59,100.6,100.23,100.23,7473.0,97.7948,97.8045,97.4448,97.4448,7473.0
2024-09-19 14:10:00,100.22,100.23,100.0,100.03,5609.0,97.4351,97.4448,97.2212,97.2504,5609.0
2024-09-19 14:15:00,100.05,100.05,99.69,99.76,11846.0,97.2698,97.2698,96.9198,96.9879,11846.0
2024-09-19 14:20:00,99.81,100.01,99.75,99.98,4146.0,97.0365,97.2309,96.9781,97.2018,4146.0
2024-09-19 14:25:00,99.87,100.2,99.84,100.05,6494.0,97.0948,97.4156,97.0656,97.2698,6494.0
2024-09-19 14:30:00,100.08,100.11,99.8,99.87,7870.0,97.299,97.3281,97.0268,97.0948,7870.0
2024-09-19 14:35:00,99.8,99.87,99.68,99.84,7390.0,97.0268,97.0948,96.9101,97.0656,7390.0
2024-09-19 14:40:00,99.89,99.89,99.65,99.74,3116.0,97.1143,97.1143,96.8809,96.9684,3116.0
2024-09-19 14:45:00,99.79,99.79,99.32,99.39,5899.0,97.017,97.017,96.5601,96.6281,5899.0
2024-09-19 14:50:00,99.38,99.58,99.31,99.49,7133.0,96.6184,96.8129,96.5504,96.7254,7133.0
2024-09-19 14:55:00,99.47,99.66,99.45,99.66,24620.0,96.7059,96.8906,96.6865,96.8906,24620.0
2024-09-19 15:00:00,99.58,99.63,99.27,99.39,4221.0,96.8129,96.8615,96.5115,96.6281,4221.0
2024-09-19 15:05:00,99.34,99.35,99.05,99.08,7962.0,96.5795,96.5893,96.2976,96.3268,7962.0
2024-09-19 15:10:00,99.18,99.2,98.83,98.84,9291.0,96.424,96.4434,96.0837,96.0934,9291.0
2024-09-19 15:15:00,98.77,98.97,98.68,98.8,11111.0,96.0254,96.2198,95.9379,96.0545,11111.0
2024-09-19 15:20:00,98.83,99.42,98.77,99.39,7360.0,96.0837,96.6573,96.0254,96.6281,7360.0
2024-09-19 15:25:00,99.33,99.33,99.09,99.22,9399.0,96.5698,96.5698,96.3365,96.4629,9399.0
2024-09-19 15:30:00,99.13,99.38,99.05,99.32,13159.0,96.3754,96.6184,96.2976,96.5601,13159.0
2024-09-19 15:35:00,99.33,99.94,99.32,99.9,13667.0,96.5698,97.1629,96.5601,97.124,13667.0
2024-09-19 15:40:00,99.92,100.06,99.76,100.03,31398.0,97.1434,97.2795,96.9879,97.2504,31398.0
2024-09-19 15:45:00,99.97,100.45,99.95,100.37,25184.0,97.192,97.6587,97.1726,97.5809,25184.0
2024-09-19 15:50:00,100.37,100.38,99.21,99.54,56656.0,97.5809,97.5906,96.4531,96.774,56656.0
2024-09-19 15:55:00,99.57,99.64,99.05,99.51,187372.0,96.8031,96.8712,96.2976,96.7448,187372.0
2024-09-20 09:30:00,98.53,99.0,98.0,98.0,146303.0,95.792,96.249,95.2768,95.2768,146303.0
2024-09-20 09:35:00,98.24,98.69,98.23,98.69,3582.0,95.5101,95.9476,95.5004,95.9476,3582.0
2024-09-20 09:40:00,98.59,98.59,98.33,98.47,2768.0,95.8504,95.8504,95.5976,95.7337,2768.0
2024-09-20 09:45:00,98.43,98.75,98.37,98.53,6365.0,95.6948,96.0059,95.6365,95.792,6365.0
2024-09-20 09:50:00,98.4,98.65,98.28,98.4,5637.0,95.6657,95.9087,95.549,95.6657,5637.0
2024-09-20 09:55:00,98.44,98.72,98.44,98.57,8780.0,95.7045,95.9768,95.7045,95.8309,8780.0
2024-09-20 10:00:00,98.63,99.05,98.44,99.04,14014.0,95.8893,96.2976,95.7045,96.2879,14014.0
2024-09-20 10:05:00,98.92,98.93,98.57,98.57,2906.0,96.1712,96.1809,95.8309,95.8309,2906.0
2024-09-20 10:10:00,98.65,98.66,98.2,98.51,12402.0,95.9087,95.9184,95.4712,95.7726,12402.0
2024-09-20 10:15:00,98.61,98.95,98.61,98.95,5317.0,95.8698,96.2004,95.8698,96.2004,5317.0
2024-09-20 10:20:00,98.89,98.96,98.7,98.94,16198.0,96.142,96.2101,95.9573,96.1907,16198.0
2024-09-20 10:25:00,98.98,99.3,98.98,99.12,13794.0,96.2295,96.5406,96.2295,96.3656,13794.0
2024-09-20 10:30:00,99.13,99.13,98.8,99.07,6625.0,96.3754,96.3754,96.0545,96.317,6625.0
2024-09-20 10:35:00,98.85,98.85,98.66,98.66,1400.0,96.1032,96.1032,95.9184,95.9184,1400.0
2024-09-20 10:40:00,98.62,98.62,98.3,98.57,8368.0,95.8795,95.8795,95.5684,95.8309,8368.0
2024-09-20 10:45:00,98.51,98.55,98.07,98.08,2163.0,95.7726,95.8115,95.3448,95.3545,2163.0
2024-09-20 10:50:00,98.04,98.04,97.74,97.83,2650.0,95.3157,95.3157,95.024,95.1115,2650.0
2024-09-20 10:55:00,97.78,97.97,97.71,97.81,4175.0,95.0629,95.2476,94.9948,95.0921,4175.0
2024-09-20 11:00:00,97.81,97.82,97.36,97.42,26303.0,95.0921,95.1018,94.6546,94.7129,26303.0
2024-09-20 11:05:00,97.41,97.59,97.27,97.33,4510.0,94.7032,94.8782,94.5671,94.6254,4510.0
2024-09-20 11:10:00,97.33,97.41,97.07,97.16,5282.0,94.6254,94.7032,94.3726,94.4601,5282.0
2024-09-20 11:15:00,97.19,97.38,97.15,97.34,7609.0,94.4893,94.674,94.4504,94.6351,7609.0
2024-09-20 11:20:00,97.4,97.68,97.4,97.62,21933.0,94.6934,94.9657,94.6934,94.9073,21933.0
2024-09-20 11:25:00,97.63,97.63,97.43,97.43,5275.0,94.9171,94.9171,94.7226,94.7226,5275.0
2024-09-20 11:30:00,97.44,97.67,97.35,97.67,7055.0,94.7323,94.9559,94.6448,94.9559,7055.0
2024-09-20 11:35:00,97.65,97.81,97.38,97.51,8204.0,94.9365,95.0921,94.674,94.8004,8204.0
2024-09-20 11:40:00,97.55,97.75,97.33,97.62,13566.0,94.8393,95.0337,94.6254,94.9073,13566.0
2024-09-20 11:45:00,97.59,97.65,97.43,97.46,2820.0,94.8782,94.9365,94.7226,94.7518,2820.0
2024-09-20 11:50:00,97.45,97.46,97.17,97.31,5985.0,94.7421,94.7518,94.4698,94.6059,5985.0
2024-09-20 11:55:00,97.33,97.43,97.28,97.34,9117.0,94.6254,94.7226,94.5768,94.6351,9117.0
2024-09-20 12:00:00,97.39,97.39,97.24,97.34,5911.0,94.6837,94.6837,94.5379,94.6351,5911.0
2024-09-20 12:05:00,97.33,97.73,97.28,97.73,9847.0,94.6254,95.0143,94.5768,95.0143,9847.0
2024-09-20 12:10:00,97.78,97.78,97.54,97.55,3562.0,95.0629,95.0629,94.8296,94.8393,3562.0
2024-09-20 12:15:00,97.58,97.58,97.4,97.54,8752.0,94.8684,94.8684,94.6934,94.8296,8752.0
2024-09-20 12:20:00,97.52,97.7,97.52,97.64,16036.0,94.8101,94.9851,94.8101,94.9268,16036.0
2024-09-20 12:25:00,97.6,97.65,97.52,97.62,9555.0,94.8879,94.9365,94.8101,94.9073,9555.0
2024-09-20 12:30:00,97.55,97.61,97.38,97.38,2655.0,94.8393,94.8976,94.674,94.674,2655.0
2024-09-20 12:35:00,97.42,97.58,97.36,97.57,9738.0,94.7129,94.8684,94.6546,94.8587,9738.0
2024-09-20 12:40:00,97.62,97.66,97.54,97.64,4427.0,94.9073,94.9462,94.8296,94.9268,4427.0
2024-09-20 12:45:00,97.64,97.67,97.52,97.62,5745.0,94.9268,94.9559,94.8101,94.9073,5745.0
2024-09-20 12:50:00,97.66,97.68,97.57,97.57,2465.0,94.9462,94.9657,94.8587,94.8587,2465.0
2024-09-20 12:55:00,97.58,97.7,97.51,97.51,4900.0,94.8684,94.9851,94.8004,94.8004,4900.0
2024-09-20 13:00:00,97.53,97.58,97.19,97.19,7130.0,94.8198,94.8684,94.4893,94.4893,7130.0
2024-09-20 13:05:00,97.21,97.39,97.16,97.22,6170.0,94.5087,94.6837,94.4601,94.5184,6170.0
2024-09-20 13:10:00,97.18,97.47,97.16,97.45,5979.0,94.4796,94.7615,94.4601,94.7421,5979.0
2024-09-20 13:15:00,97.48,97.6,97.46,97.54,3562.0,94.7712,94.8879,94.7518,94.8296,3562.0
2024-09-20 13:20:00,97.56,97.57,97.07,97.07,11089.0,94.849,94.8587,94.3726,94.3726,11089.0
2024-09-20 13:25:00,97.0,97.22,97.0,97.08,14452.0,94.3046,94.5184,94.3046,94.3823,14452.0
2024-09-20 13:30:00,97.12,97.34,97.08,97.34,9739.0,94.4212,94.6351,94.3823,94.6351,9739.0
2024-09-20 13:35:00,97.29,97.34,97.17,97.17,7148.0,94.5865,94.6351,94.4698,94.4698,7148.0
2024-09-20 13:40:00,97.21,97.3,97.1,97.15,11516.0,94.5087,94.5962,94.4018,94.4504,11516.0
2024-09-20 13:45:00,97.16,97.22,97.11,97.15,7224.0,94.4601,94.5184,94.4115,94.4504,7224.0
2024-09-20 13:50:00,97.19,97.19,97.08,97.14,11278.0,94.4893,94.4893,94.3823,94.4407,11278.0
2024-09-20 13:55:00,97.11,97.3,97.09,97.26,6444.0,94.4115,94.5962,94.3921,94.5573,6444.0
2024-09-20 14:00:00,97.24,97.24,97.08,97.15,4071.0,94.5379,94.5379,94.3823,94.4504,4071.0
2024-09-20 14:05:00,97.08,97.14,96.99,97.04,7192.0,94.3823,94.4407,94.2948,94.3434,7192.0
2024-09-20 14:10:00,97.05,97.23,97.01,97.09,4147.0,94.3532,94.5282,94.3143,94.3921,4147.0
2024-09-20 14:15:00,97.09,97.23,97.07,97.12,4202.0,94.3921,94.5282,94.3726,94.4212,4202.0
2024-09-20 14:20:00,97.09,97.12,96.97,97.01,8630.0,94.3921,94.4212,94.2754,94.3143,8630.0
2024-09-20 14:25:00,96.98,97.06,96.97,96.98,10269.0,94.2851,94.3629,94.2754,94.2851,10269.0
2024-09-20 14:30:00,96.98,97.08,96.9,97.0,6574.0,94.2851,94.3823,94.2073,94.3046,6574.0
2024-09-20 14:35:00,97.03,97.17,97.0,97.16,10548.0,94.3337,94.4698,94.3046,94.4601,10548.0
2024-09-20 14:40:00,97.15,97.15,97.03,97.1,3340.0,94.4504,94.4504,94.3337,94.4018,3340.0
2024-09-20 14:45:00,97.07,97.13,96.99,97.08,4785.0,94.3726,94.4309,94.2948,94.3823,4785.0
2024-09-20 14:50:00,97.09,97.3,97.09,97.25,10112.0,94.3921,94.5962,94.3921,94.5476,10112.0
2024-09-20 14:55:00,97.24,97.54,97.21,97.49,10432.0,94.5379,94.8296,94.5087,94.7809,10432.0
2024-09-20 15:00:00,97.47,97.47,97.31,97.32,10297.0,94.7615,94.7615,94.6059,94.6157,10297.0
2024-09-20 15:05:00,97.32,97.34,97.22,97.31,9851.0,94.6157,94.6351,94.5184,94.6059,9851.0
2024-09-20 15:10:00,97.3,97.49,97.28,97.45,16170.0,94.5962,94.7809,94.5768,94.7421,16170.0
2024-09-20 15:15:00,97.43,97.59,97.3,97.36,24970.0,94.7226,94.8782,94.5962,94.6546,24970.0
2024-09-20 15:20:00,97.4,97.79,97.4,97.62,14569.0,94.6934,95.0726,94.6934,94.9073,14569.0
2024-09-20 15:25:00,97.64,97.98,97.61,97.77,38228.0,94.9268,95.2573,94.8976,95.0532,38228.0
2024-09-20 15:30:00,97.73,97.98,97.65,97.98,8993.0,95.0143,95.2573,94.9365,95.2573,8993.0
2024-09-20 15:35:00,97.94,98.21,97.91,98.11,12418.0,95.2184,95.4809,95.1893,95.3837,12418.0
2024-09-20 15:40:00,98.07,98.36,97.99,98.31,11112.0,95.3448,95.6268,95.267,95.5782,11112.0
2024-09-20 15:45:00,98.29,98.34,97.83,97.83,7822.0,95.5587,95.6073,95.1115,95.1115,7822.0
2024-09-20 15:50:00,97.84,97.95,97.55,97.81,35271.0,95.1212,95.2282,94.8393,95.0921,35271.0
2024-09-20 15:55:00,97.89,97.91,97.71,97.77,117480.0,95.1698,95.1893,94.9948,95.0532,117480.0
2024-09-23 09:30:00,98.13,98.22,97.86,98.03,21583.0,95.4032,95.4907,95.1407,95.3059,21583.0
2024-09-23 09:35:00,97.81,97.81,97.26,97.27,6679.0,95.0921,95.0921,94.5573,94.5671,6679.0
2024-09-23 09:40:00,97.5,97.51,97.25,97.51,1300.0,94.7907,94.8004,94.5476,94.8004,1300.0
2024-09-23 09:45:00,97.83,97.95,97.44,97.75,5274.0,95.1115,95.2282,94.7323,95.0337,5274.0
2024-09-23 09:50:00,97.69,97.69,97.3,97.41,5168.0,94.9754,94.9754,94.5962,94.7032,5168.0
2024-09-23 09:55:00,97.36,97.55,97.34,97.55,1654.0,94.6546,94.8393,94.6351,94.8393,1654.0
2024-09-23 10:00:00,97.65,97.9,97.56,97.73,11782.0,94.9365,95.1796,94.849,95.0143,11782.0
2024-09-23 10:05:00,97.66,97.71,97.48,97.64,3814.0,94.9462,94.9948,94.7712,94.9268,3814.0
2024-09-23 10:10:00,97.63,97.63,97.37,97.37,3176.0,94.9171,94.9171,94.6643,94.6643,3176.0
2024-09-23 10:15:00,97.31,97.65,97.29,97.53,4524.0,94.6059,94.9365,94.5865,94.8198,4524.0
2024-09-23 10:20:00,97.63,97.73,97.48,97.66,1304.0,94.9171,95.0143,94.7712,94.9462,1304.0
2024-09-23 10:25:00,97.67,97.72,97.54,97.54,2402.0,94.9559,95.0046,94.8296,94.8296,2402.0
2024-09-23 10:30:00,97.64,97.73,97.53,97.64,4524.0,94.9268,95.0143,94.8198,94.9268,4524.0
2024-09-23 10:35:00,97.52,97.73,97.49,97.51,2100.0,94.8101,95.0143,94.7809,94.8004,2100.0
2024-09-23 10:40:00,97.5,97.85,97.46,97.85,2215.0,94.7907,95.1309,94.7518,95.1309,2215.0
2024-09-23 10:45:00,97.84,97.92,97.83,97.89,867.0,95.1212,95.199,95.1115,95.1698,867.0
2024-09-23 10:50:00,97.99,98.0,97.84,97.84,2766.0,95.267,95.2768,95.1212,95.1212,2766.0
2024-09-23 10:55:00,97.77,97.78,97.64,97.73,1269.0,95.0532,95.0629,94.9268,95.0143,1269.0
2024-09-23 11:00:00,97.65,97.65,97.3,97.39,2228.0,94.9365,94.9365,94.5962,94.6837,2228.0
2024-09-23 11:05:00,97.31,97.36,97.25,97.31,4420.0,94.6059,94.6546,94.5476,94.6059,4420.0
2024-09-23 11:10:00,97.31,97.5,97.31,97.43,2618.0,94.6059,94.7907,94.6059,94.7226,2618.0
2024-09-23 11:15:00,97.44,97.45,97.36,97.43,1766.0,94.7323,94.7421,94.6546,94.7226,1766.0
2024-09-23 11:20:00,97.37,97.67,97.37,97.67,1481.0,94.6643,94.9559,94.6643,94.9559,1481.0
2024-09-23 11:25:00,97.64,97.73,97.64,97.72,965.0,94.9268,95.0143,94.9268,95.0046,965.0
2024-09-23 11:30:00,97.73,97.73,97.64,97.73,1472.0,95.0143,95.0143,94.9268,95.0143,1472.0
2024-09-23 11:35:00,97.76,97.81,97.69,97.73,1782.0,95.0434,95.0921,94.9754,95.0143,1782.0
2024-09-23 11:40:00,97.76,97.78,97.58,97.62,5351.0,95.0434,95.0629,94.8684,94.9073,5351.0
2024-09-23 11:45:00,97.66,97.72,97.64,97.66,1400.0,94.9462,95.0046,94.9268,94.9462,1400.0
2024-09-23 11:50:00,97.66,97.8,97.66,97.75,2212.0,94.9462,95.0823,94.9462,95.0337,2212.0
2024-09-23 11:55:00,97.71,97.72,97.49,97.57,3069.0,94.9948,95.0046,94.7809,94.8587,3069.0
2024-09-23 12:00:00,97.56,97.59,97.49,97.55,1430.0,94.849,94.8782,94.7809,94.8393,1430.0
2024-09-23 12:05:00,97.55,97.55,97.47,97.51,1600.0,94.8393,94.8393,94.7615,94.8004,1600.0
2024-09-23 12:10:00,97.53,97.53,97.28,97.28,5003.0,94.8198,94.8198,94.5768,94.5768,5003.0
2024-09-23 12:15:00,97.27,97.52,97.15,97.48,10931.0,94.5671,94.8101,94.4504,94.7712,10931.0
2024-09-23 12:20:00,97.44,97.69,97.44,97.69,4790.0,94.7323,94.9754,94.7323,94.9754,4790.0
2024-09-23 12:25:00,97.61,97.71,97.59,97.69,2540.0,94.8976,94.9948,94.8782,94.9754,2540.0
2024-09-23 12:30:00,97.64,97.66,97.5,97.61,2393.0,94.9268,94.9462,94.7907,94.8976,2393.0
2024-09-23 12:35:00,97.64,97.69,97.46,97.52,1900.0,94.9268,94.9754,94.7518,94.8101,1900.0
2024-09-23 12:40:00,97.48,97.66,97.48,97.59,1672.0,94.7712,94.9462,94.7712,94.8782,1672.0
2024-09-23 12:45:00,97.52,97.73,97.5,97.73,4879.0,94.8101,95.0143,94.7907,95.0143,4879.0
2024-09-23 12:50:00,97.73,97.78,97.66,97.72,1200.0,95.0143,95.0629,94.9462,95.0046,1200.0
2024-09-23 12:55:00,97.71,97.73,97.66,97.72,2054.0,94.9948,95.0143,94.9462,95.0046,2054.0
2024-09-23 13:00:00,97.76,97.76,97.54,97.69,3103.0,95.0434,95.0434,94.8296,94.9754,3103.0
2024-09-23 13:05:00,97.65,97.72,97.6,97.67,2075.0,94.9365,95.0046,94.8879,94.9559,2075.0
2024-09-23 13:10:00,97.77,97.91,97.77,97.9,8766.0,95.0532,95.1893,95.0532,95.1796,8766.0
2024-09-23 13:15:00,97.9,97.97,97.78,97.92,8154.0,95.1796,95.2476,95.0629,95.199,8154.0
2024-09-23 13:20:00,97.97,98.05,97.83,97.84,3757.0,95.2476,95.3254,95.1115,95.1212,3757.0
2024-09-23 13:25:00,97.88,97.88,97.7,97.84,2424.0,95.1601,95.1601,94.9851,95.1212,2424.0
2024-09-23 13:30:00,97.87,98.0,97.86,98.0,800.0,95.1504,95.2768,95.1407,95.2768,800.0
2024-09-23 13:35:00,98.06,98.06,97.84,97.92,2315.0,95.3351,95.3351,95.1212,95.199,2315.0
2024-09-23 13:40:00,97.92,98.01,97.9,97.95,6510.0,95.199,95.2865,95.1796,95.2282,6510.0
2024-09-23 13:45:00,97.95,98.09,97.92,98.09,4864.0,95.2282,95.3643,95.199,95.3643,4864.0
2024-09-23 13:50:00,98.15,98.21,98.12,98.2,6838.0,95.4226,95.4809,95.3934,95.4712,6838.0
2024-09-23 13:55:00,98.18,98.2,98.03,98.04,3788.0,95.4518,95.4712,95.3059,95.3157,3788.0
2024-09-23 14:00:00,98.04,98.04,97.82,97.85,2922.0,95.3157,95.3157,95.1018,95.1309,2922.0
2024-09-23 14:05:00,97.79,97.88,97.78,97.88,1810.0,95.0726,95.1601,95.0629,95.1601,1810.0
2024-09-23 14:10:00,97.84,97.87,97.78,97.83,2819.0,95.1212,95.1504,95.0629,95.1115,2819.0
2024-09-23 14:15:00,97.83,97.93,97.78,97.92,3103.0,95.1115,95.2087,95.0629,95.199,3103.0
2024-09-23 14:20:00,97.94,97.95,97.93,97.95,1367.0,95.2184,95.2282,95.2087,95.2282,1367.0
2024-09-23 14:25:00,97.92,97.95,97.81,97.9,3283.0,95.199,95.2282,95.0921,95.1796,3283.0
2024-09-23 14:30:00,97.86,97.98,97.83,97.98,1856.0,95.1407,95.2573,95.1115,95.2573,1856.0
2024-09-23 14:35:00,97.97,97.97,97.87,97.87,3884.0,95.2476,95.2476,95.1504,95.1504,3884.0
2024-09-23 14:40:00,97.88,97.91,97.84,97.87,4268.0,95.1601,95.1893,95.1212,95.1504,4268.0
2024-09-23 14:45:00,97.88,97.94,97.87,97.94,3541.0,95.1601,95.2184,95.1504,95.2184,3541.0
2024-09-23 14:50:00,97.93,97.93,97.75,97.84,3588.0,95.2087,95.2087,95.0337,95.1212,3588.0
2024-09-23 14:55:00,97.8,97.87,97.77,97.86,2849.0,95.0823,95.1504,95.0532,95.1407,2849.0
2024-09-23 15:00:00,97.83,97.86,97.78,97.83,5466.0,95.1115,95.1407,95.0629,95.1115,5466.0
2024-09-23 15:05:00,97.78,97.8,97.63,97.63,4020.0,95.0629,95.0823,94.9171,94.9171,4020.0
2024-09-23 15:10:00,97.64,97.71,97.57,97.61,7681.0,94.9268,94.9948,94.8587,94.8976,7681.0
2024-09-23 15:15:00,97.61,97.77,97.61,97.73,3746.0,94.8976,95.0532,94.8976,95.0143,3746.0
2024-09-23 15:20:00,97.74,97.9,97.73,97.87,3727.0,95.024,95.1796,95.0143,95.1504,3727.0
2024-09-23 15:25:00,97.89,97.93,97.8,97.8,6188.0,95.1698,95.2087,95.0823,95.0823,6188.0
2024-09-23 15:30:00,97.77,98.01,97.74,98.01,6103.0,95.0532,95.2865,95.024,95.2865,6103.0
2024-09-23 15:35:00,98.03,98.03,97.94,98.01,7088.0,95.3059,95.3059,95.2184,95.2865,7088.0
2024-09-23 15:40:00,98.01,98.14,97.85,97.88,11199.0,95.2865,95.4129,95.1309,95.1601,11199.0
2024-09-23 15:45:00,97.87,98.2,97.83,98.18,9385.0,95.1504,95.4712,95.1115,95.4518,9385.0
2024-09-23 15:50:00,98.15,98.17,97.95,98.13,24117.0,95.4226,95.442,95.2282,95.4032,24117.0
2024-09-23 15:55:00,98.12,98.2,98.02,98.13,64995.0,95.3934,95.4712,95.2962,95.4032,64995.0
2024-09-24 09:30:00,98.93,99.32,98.09,99.22,33206.0,96.1809,96.5601,95.3643,96.4629,33206.0
2024-09-24 09:35:00,99.22,99.52,99.07,99.37,9623.0,96.4629,96.7545,96.317,96.6087,9623.0
2024-09-24 09:40:00,99.34,99.79,99.31,99.32,5376.0,96.5795,97.017,96.5504,96.5601,5376.0
2024-09-24 09:45:00,99.38,99.69,99.26,99.39,9252.0,96.6184,96.9198,96.5018,96.6281,9252.0
2024-09-24 09:50:00,99.4,99.75,99.33,99.64,2507.0,96.6379,96.9781,96.5698,96.8712,2507.0
2024-09-24 09:55:00,99.75,99.76,99.33,99.37,6809.0,96.9781,96.9879,96.5698,96.6087,6809.0
2024-09-24 10:00:00,99.39,99.4,98.58,98.83,36361.0,96.6281,96.6379,95.8407,96.0837,36361.0
2024-09-24 10:05:00,98.72,98.91,98.66,98.83,11577.0,95.9768,96.1615,95.9184,96.0837,11577.0
2024-09-24 10:10:00,98.83,99.23,98.83,99.01,5379.0,96.0837,96.4726,96.0837,96.2587,5379.0
2024-09-24 10:15:00,98.95,99.11,98.9,99.03,7455.0,96.2004,96.3559,96.1518,96.2781,7455.0
2024-09-24 10:20:00,98.98,99.18,98.84,99.12,35498.0,96.2295,96.424,96.0934,96.3656,35498.0
2024-09-24 10:25:00,99.18,99.4,99.17,99.22,4622.0,96.424,96.6379,96.4143,96.4629,4622.0
2024-09-24 10:30:00,99.17,99.25,99.04,99.21,4730.0,96.4143,96.492,96.2879,96.4531,4730.0
2024-09-24 10:35:00,99.17,99.17,98.81,98.83,8590.0,96.4143,96.4143,96.0643,96.0837,8590.0
2024-09-24 10:40:00,98.81,98.92,98.67,98.91,5389.0,96.0643,96.1712,95.9282,96.1615,5389.0
2024-09-24 10:45:00,98.98,99.12,98.97,99.0,2844.0,96.2295,96.3656,96.2198,96.249,2844.0
2024-09-24 10:50:00,99.0,99.18,98.95,99.18,3647.0,96.249,96.424,96.2004,96.424,3647.0
2024-09-24 10:55:00,99.15,99.3,99.15,99.21,1400.0,96.3948,96.5406,96.3948,96.4531,1400.0
2024-09-24 11:00:00,99.21,99.23,99.02,99.03,3187.0,96.4531,96.4726,96.2684,96.2781,3187.0
2024-09-24 11:05:00,99.03,99.16,98.94,99.09,3612.0,96.2781,96.4045,96.1907,96.3365,3612.0
2024-09-24 11:10:00,99.06,99.31,99.03,99.2,2767.0,96.3073,96.5504,96.2781,96.4434,2767.0
2024-09-24 11:15:00,99.17,99.24,99.14,99.2,2037.0,96.4143,96.4823,96.3851,96.4434,2037.0
2024-09-24 11:20:00,99.18,99.21,99.05,99.12,4753.0,96.424,96.4531,96.2976,96.3656,4753.0
2024-09-24 11:25:00,99.15,99.15,99.08,99.09,902.0,96.3948,96.3948,96.3268,96.3365,902.0
2024-09-24 11:30:00,99.15,99.22,99.08,99.11,1994.0,96.3948,96.4629,96.3268,96.3559,1994.0
2024-09-24 11:35:00,99.13,99.29,99.12,99.22,2389.0,96.3754,96.5309,96.3656,96.4629,2389.0
2024-09-24 11:40:00,99.17,99.24,99.12,99.2,2219.0,96.4143,96.4823,96.3656,96.4434,2219.0
2024-09-24 11:45:00,99.25,99.25,99.04,99.16,4315.0,96.492,96.492,96.2879,96.4045,4315.0
2024-09-24 11:50:00,99.19,99.44,99.15,99.44,3449.0,96.4337,96.6768,96.3948,96.6768,3449.0
2024-09-24 11:55:00,99.49,99.49,99.12,99.12,2615.0,96.7254,96.7254,96.3656,96.3656,2615.0
2024-09-24 12:00:00,99.13,99.29,99.1,99.29,3141.0,96.3754,96.5309,96.3462,96.5309,3141.0
2024-09-24 12:05:00,99.27,99.27,98.98,99.01,2051.0,96.5115,96.5115,96.2295,96.2587,2051.0
2024-09-24 12:10:00,99.03,99.12,98.94,98.97,3300.0,96.2781,96.3656,96.1907,96.2198,3300.0
2024-09-24 12:15:00,99.02,99.12,98.74,98.85,6599.0,96.2684,96.3656,95.9962,96.1032,6599.0
2024-09-24 12:20:00,98.89,98.91,98.72,98.72,1138.0,96.142,96.1615,95.9768,95.9768,1138.0
2024-09-24 12:25:00,98.75,98.76,98.62,98.62,5436.0,96.0059,96.0157,95.8795,95.8795,5436.0
2024-09-24 12:30:00,98.62,98.91,98.62,98.91,6865.0,95.8795,96.1615,95.8795,96.1615,6865.0
2024-09-24 12:35:00,98.95,98.99,98.81,98.81,637.0,96.2004,96.2393,96.0643,96.0643,637.0
2024-09-24 12:40:00,98.91,99.15,98.91,99.15,2398.0,96.1615,96.3948,96.1615,96.3948,2398.0
2024-09-24 12:45:00,99.11,99.11,99.03,99.09,1800.0,96.3559,96.3559,96.2781,96.3365,1800.0
2024-09-24 12:50:00,99.02,99.31,99.02,99.2,3373.0,96.2684,96.5504,96.2684,96.4434,3373.0
2024-09-24 12:55:00,99.25,99.27,99.14,99.22,3780.0,96.492,96.5115,96.3851,96.4629,3780.0
2024-09-24 13:00:00,99.07,99.27,99.01,99.21,4142.0,96.317,96.5115,96.2587,96.4531,4142.0
2024-09-24 13:05:00,99.2,99.29,99.2,99.26,2438.0,96.4434,96.5309,96.4434,96.5018,2438.0
2024-09-24 13:10:00,99.32,99.39,99.31,99.33,1871.0,96.5601,96.6281,96.5504,96.5698,1871.0
2024-09-24 13:15:00,99.32,99.42,99.3,99.3,51085.0,96.5601,96.6573,96.5406,96.5406,51085.0
2024-09-24 13:20:00,99.27,99.37,99.23,99.25,2519.0,96.5115,96.6087,96.4726,96.492,2519.0
2024-09-24 13:25:00,99.23,99.45,99.23,99.34,1480.0,96.4726,96.6865,96.4726,96.5795,1480.0
2024-09-24 13:30:00,99.29,99.59,99.22,99.59,13602.0,96.5309,96.8226,96.4629,96.8226,13602.0
2024-09-24 13:35:00,99.61,99.61,99.29,99.38,1289.0,96.842,96.842,96.5309,96.6184,1289.0
2024-09-24 13:40:00,99.38,99.41,99.23,99.39,4386.0,96.6184,96.6476,96.4726,96.6281,4386.0
2024-09-24 13:45:00,99.33,99.37,99.26,99.32,1500.0,96.5698,96.6087,96.5018,96.5601,1500.0
2024-09-24 13:50:00,99.25,99.28,99.19,99.28,1704.0,96.492,96.5212,96.4337,96.5212,1704.0
2024-09-24 13:55:00,99.24,99.24,99.12,99.13,2878.0,96.4823,96.4823,96.3656,96.3754,2878.0
2024-09-24 14:00:00,99.09,99.3,99.06,99.21,2518.0,96.3365,96.5406,96.3073,96.4531,2518.0
2024-09-24 14:05:00,99.22,99.22,98.74,98.8,22869.0,96.4629,96.4629,95.9962,96.0545,22869.0
2024-09-24 14:10:00,98.76,98.8,98.43,98.45,5163.0,96.0157,96.0545,95.6948,95.7143,5163.0
2024-09-24 14:15:00,98.61,98.67,98.5,98.61,2235.0,95.8698,95.9282,95.7629,95.8698,2235.0
2024-09-24 14:20:00,98.56,98.61,98.49,98.49,2001.0,95.8212,95.8698,95.7532,95.7532,2001.0
2024-09-24 14:25:00,98.54,98.54,98.37,98.49,2272.0,95.8018,95.8018,95.6365,95.7532,2272.0
2024-09-24 14:30:00,98.34,98.49,98.26,98.48,29148.0,95.6073,95.7532,95.5295,95.7434,29148.0
2024-09-24 14:35:00,98.55,98.75,98.54,98.54,3121.0,95.8115,96.0059,95.8018,95.8018,3121.0
2024-09-24 14:40:00,98.61,98.61,98.44,98.52,1709.0,95.8698,95.8698,95.7045,95.7823,1709.0
2024-09-24 14:45:00,98.54,98.66,98.42,98.49,11136.0,95.8018,95.9184,95.6851,95.7532,11136.0
2024-09-24 14:50:00,98.49,98.73,98.47,98.58,12116.0,95.7532,95.9865,95.7337,95.8407,12116.0
2024-09-24 14:55:00,98.63,98.7,98.51,98.65,10365.0,95.8893,95.9573,95.7726,95.9087,10365.0
2024-09-24 15:00:00,98.63,98.67,98.55,98.66,2627.0,95.8893,95.9282,95.8115,95.9184,2627.0
2024-09-24 15:05:00,98.63,98.9,98.63,98.88,3174.0,95.8893,96.1518,95.8893,96.1323,3174.0
2024-09-24 15:10:00,98.88,98.9,98.74,98.89,4424.0,96.1323,96.1518,95.9962,96.142,4424.0
2024-09-24 15:15:00,98.85,98.91,98.81,98.9,13337.0,96.1032,96.1615,96.0643,96.1518,13337.0
2024-09-24 15:20:00,98.91,98.98,98.84,98.98,5450.0,96.1615,96.2295,96.0934,96.2295,5450.0
2024-09-24 15:25:00,99.0,99.12,98.99,99.07,3444.0,96.249,96.3656,96.2393,96.317,3444.0
2024-09-24 15:30:00,99.11,99.16,99.03,99.13,5179.0,96.3559,96.4045,96.2781,96.3754,5179.0
2024-09-24 15:35:00,99.11,99.14,98.96,99.14,9502.0,96.3559,96.3851,96.2101,96.3851,9502.0
2024-09-24 15:40:00,99.13,99.21,99.04,99.16,7576.0,96.3754,96.4531,96.2879,96.4045,7576.0
2024-09-24 15:45:00,99.17,99.38,99.13,99.28,10724.0,96.4143,96.6184,96.3754,96.5212,10724.0
2024-09-24 15:50:00,99.35,99.4,98.92,98.95,27240.0,96.5893,96.6379,96.1712,96.2004,27240.0
2024-09-24 15:55:00,98.95,98.95,98.63,98.73,98598.0,96.2004,96.2004,95.8893,95.9865,98598.0
2024-09-25 09:30:00,98.25,99.07,98.25,98.58,18664.0,95.5198,96.317,95.5198,95.8407,18664.0
2024-09-25 09:35:00,98.56,98.87,98.48,98.51,4097.0,95.8212,96.1226,95.7434,95.7726,4097.0
2024-09-25 09:40:00,98.63,98.63,98.21,98.44,3558.0,95.8893,95.8893,95.4809,95.7045,3558.0
2024-09-25 09:45:00,98.47,98.47,98.11,98.19,3338.0,95.7337,95.7337,95.3837,95.4615,3338.0
2024-09-25 09:50:00,98.1,98.23,98.0,98.21,10761.0,95.374,95.5004,95.2768,95.4809,10761.0
2024-09-25 09:55:00,98.18,98.31,98.04,98.11,15199.0,95.4518,95.5782,95.3157,95.3837,15199.0
2024-09-25 10:00:00,98.14,98.25,97.87,97.87,15815.0,95.4129,95.5198,95.1504,95.1504,15815.0
2024-09-25 10:05:00,97.87,98.16,97.79,98.05,8941.0,95.1504,95.4323,95.0726,95.3254,8941.0
2024-09-25 10:10:00,98.13,98.37,98.03,98.15,32416.0,95.4032,95.6365,95.3059,95.4226,32416.0
2024-09-25 10:15:00,98.12,98.23,97.95,97.99,12201.0,95.3934,95.5004,95.2282,95.267,12201.0
2024-09-25 10:20:00,97.95,97.99,97.75,97.85,9948.0,95.2282,95.267,95.0337,95.1309,9948.0
2024-09-25 10:25:00,97.91,98.06,97.61,97.61,5045.0,95.1893,95.3351,94.8976,94.8976,5045.0
2024-09-25 10:30:00,97.56,97.76,97.5,97.75,20310.0,94.849,95.0434,94.7907,95.0337,20310.0
2024-09-25 10:35:00,97.75,98.23,97.74,98.03,12416.0,95.0337,95.5004,95.024,95.3059,12416.0
2024-09-25 10:40:00,97.95,98.05,97.77,97.81,8374.0,95.2282,95.3254,95.0532,95.0921,8374.0
2024-09-25 10:45:00,97.79,97.82,97.43,97.43,16147.0,95.0726,95.1018,94.7226,94.7226,16147.0
2024-09-25 10:50:00,97.44,97.59,97.43,97.51,4752.0,94.7323,94.8782,94.7226,94.8004,4752.0
2024-09-25 10:55:00,97.49,97.57,97.39,97.44,4820.0,94.7809,94.8587,94.6837,94.7323,4820.0
2024-09-25 11:00:00,97.4,97.55,97.39,97.52,9672.0,94.6934,94.8393,94.6837,94.8101,9672.0
2024-09-25 11:05:00,97.52,97.62,97.48,97.59,8065.0,94.8101,94.9073,94.7712,94.8782,8065.0
2024-09-25 11:10:00,97.6,97.61,97.39,97.42,8529.0,94.8879,94.8976,94.6837,94.7129,8529.0
2024-09-25 11:15:00,97.39,97.72,97.31,97.66,46673.0,94.6837,95.0046,94.6059,94.9462,46673.0
2024-09-25 11:20:00,97.66,97.73,97.6,97.62,16800.0,94.9462,95.0143,94.8879,94.9073,16800.0
2024-09-25 11:25:00,97.57,97.62,97.21,97.21,7733.0,94.8587,94.9073,94.5087,94.5087,7733.0
2024-09-25 11:30:00,97.18,97.32,97.09,97.24,13211.0,94.4796,94.6157,94.3921,94.5379,13211.0
2024-09-25 11:35:00,97.2,97.54,97.2,97.48,43919.0,94.499,94.8296,94.499,94.7712,43919.0
2024-09-25 11:40:00,97.46,97.46,97.17,97.22,6204.0,94.7518,94.7518,94.4698,94.5184,6204.0
2024-09-25 11:45:00,97.17,97.27,97.02,97.19,5850.0,94.4698,94.5671,94.324,94.4893,5850.0
2024-09-25 11:50:00,97.16,97.23,96.81,96.83,16925.0,94.4601,94.5282,94.1198,94.1393,16925.0
2024-09-25 11:55:00,96.87,97.08,96.81,97.05,9748.0,94.1782,94.3823,94.1198,94.3532,9748.0
2024-09-25 12:00:00,97.0,97.16,96.99,97.03,7850.0,94.3046,94.4601,94.2948,94.3337,7850.0
2024-09-25 12:05:00,96.99,97.01,96.81,96.86,14879.0,94.2948,94.3143,94.1198,94.1684,14879.0
2024-09-25 12:10:00,96.84,96.93,96.82,96.9,11477.0,94.149,94.2365,94.1296,94.2073,11477.0
2024-09-25 12:15:00,96.89,97.08,96.86,97.0,35388.0,94.1976,94.3823,94.1684,94.3046,35388.0
2024-09-25 12:20:00,97.0,97.14,96.98,97.11,7105.0,94.3046,94.4407,94.2851,94.4115,7105.0
2024-09-25 12:25:00,97.11,97.16,97.01,97.06,2917.0,94.4115,94.4601,94.3143,94.3629,2917.0
2024-09-25 12:30:00,96.99,96.99,96.68,96.87,10432.0,94.2948,94.2948,93.9935,94.1782,10432.0
2024-09-25 12:35:00,96.82,97.03,96.78,96.95,2202.0,94.1296,94.3337,94.0907,94.2559,2202.0
2024-09-25 12:40:00,96.97,97.01,96.86,96.91,4473.0,94.2754,94.3143,94.1684,94.2171,4473.0
2024-09-25 12:45:00,96.87,96.97,96.72,96.72,15184.0,94.1782,94.2754,94.0323,94.0323,15184.0
2024-09-25 12:50:00,96.74,97.0,96.71,96.93,21696.0,94.0518,94.3046,94.0226,94.2365,21696.0
2024-09-25 12:55:00,96.89,96.89,96.67,96.7,3531.0,94.1976,94.1976,93.9837,94.0129,3531.0
2024-09-25 13:00:00,96.68,96.76,96.5,96.76,4800.0,93.9935,94.0712,93.8185,94.0712,4800.0
2024-09-25 13:05:00,96.67,96.82,96.67,96.75,5574.0,93.9837,94.1296,93.9837,94.0615,5574.0
2024-09-25 13:10:00,96.76,96.83,96.67,96.81,4870.0,94.0712,94.1393,93.9837,94.1198,4870.0
2024-09-25 13:15:00,96.8,96.91,96.71,96.86,3529.0,94.1101,94.2171,94.0226,94.1684,3529.0
2024-09-25 13:20:00,96.81,96.85,96.7,96.7,5533.0,94.1198,94.1587,94.0129,94.0129,5533.0
2024-09-25 13:25:00,96.7,96.76,96.58,96.68,13897.0,94.0129,94.0712,93.8962,93.9935,13897.0
2024-09-25 13:30:00,96.61,96.68,96.46,96.47,15168.0,93.9254,93.9935,93.7796,93.7893,15168.0
2024-09-25 13:35:00,96.4,96.56,96.29,96.54,4647.0,93.7212,93.8768,93.6143,93.8573,4647.0
2024-09-25 13:40:00,96.55,96.55,96.35,96.38,3434.0,93.8671,93.8671,93.6726,93.7018,3434.0
2024-09-25 13:45:00,96.3,96.4,96.29,96.4,3552.0,93.624,93.7212,93.6143,93.7212,3552.0
2024-09-25 13:50:00,96.45,96.62,96.43,96.55,5821.0,93.7698,93.9351,93.7504,93.8671,5821.0
2024-09-25 13:55:00,96.57,96.77,96.56,96.75,4196.0,93.8865,94.081,93.8768,94.0615,4196.0
2024-09-25 14:00:00,96.78,96.78,96.61,96.73,3620.0,94.0907,94.0907,93.9254,94.0421,3620.0
2024-09-25 14:05:00,96.66,96.72,96.46,96.52,3624.0,93.974,94.0323,93.7796,93.8379,3624.0
2024-09-25 14:10:00,96.51,96.6,96.41,96.45,3712.0,93.8282,93.9157,93.731,93.7698,3712.0
2024-09-25 14:15:00,96.35,96.56,96.35,96.56,1015.0,93.6726,93.8768,93.6726,93.8768,1015.0
2024-09-25 14:20:00,96.61,96.75,96.54,96.75,4697.0,93.9254,94.0615,93.8573,94.0615,4697.0
2024-09-25 14:25:00,96.77,97.0,96.75,96.89,9873.0,94.081,94.3046,94.0615,94.1976,9873.0
2024-09-25 14:30:00,96.91,96.91,96.75,96.77,2168.0,94.2171,94.2171,94.0615,94.081,2168.0
2024-09-25 14:35:00,96.72,96.87,96.72,96.84,2594.0,94.0323,94.1782,94.0323,94.149,2594.0
2024-09-25 14:40:00,96.87,96.93,96.76,96.8,3748.0,94.1782,94.2365,94.0712,94.1101,3748.0
2024-09-25 14:45:00,96.79,96.86,96.74,96.82,1968.0,94.1004,94.1684,94.0518,94.1296,1968.0
2024-09-25 14:50:00,96.8,96.91,96.73,96.87,3036.0,94.1101,94.2171,94.0421,94.1782,3036.0
2024-09-25 14:55:00,96.86,96.9,96.74,96.75,4153.0,94.1684,94.2073,94.0518,94.0615,4153.0
2024-09-25 15:00:00,96.73,96.77,96.69,96.69,5024.0,94.0421,94.081,94.0032,94.0032,5024.0
2024-09-25 15:05:00,96.69,96.77,96.69,96.71,4555.0,94.0032,94.081,94.0032,94.0226,4555.0
2024-09-25 15:10:00,96.72,96.74,96.66,96.73,5398.0,94.0323,94.0518,93.974,94.0421,5398.0
2024-09-25 15:15:00,96.71,96.81,96.65,96.8,8177.0,94.0226,94.1198,93.9643,94.1101,8177.0
2024-09-25 15:20:00,96.77,96.82,96.75,96.77,6989.0,94.081,94.1296,94.0615,94.081,6989.0
2024-09-25 15:25:00,96.74,96.84,96.72,96.77,10117.0,94.0518,94.149,94.0323,94.081,10117.0
2024-09-25 15:30:00,96.77,96.84,96.69,96.73,22185.0,94.081,94.149,94.0032,94.0421,22185.0
2024-09-25 15:35:00,96.73,96.79,96.54,96.56,26850.0,94.0421,94.1004,93.8573,93.8768,26850.0
2024-09-25 15:40:00,96.54,96.57,96.37,96.39,21300.0,93.8573,93.8865,93.6921,93.7115,21300.0
2024-09-25 15:45:00,96.41,96.75,96.4,96.69,25095.0,93.731,94.0615,93.7212,94.0032,25095.0
2024-09-25 15:50:00,96.72,96.78,96.45,96.78,33790.0,94.0323,94.0907,93.7698,94.0907,33790.0
2024-09-25 15:55:00,96.74,97.28,96.74,97.21,123546.0,94.0518,94.5768,94.0518,94.5087,123546.0
2024-09-26 09:30:00,99.57,100.13,98.04,98.08,38278.0,96.8031,97.3476,95.3157,95.3545,38278.0
2024-09-26 09:35:00,98.16,98.63,97.92,98.29,15889.0,95.4323,95.8893,95.199,95.5587,15889.0
2024-09-26 09:40:00,98.0,98.44,97.87,98.43,10471.0,95.2768,95.7045,95.1504,95.6948,10471.0
2024-09-26 09:45:00,98.43,98.79,98.4,98.77,6603.0,95.6948,96.0448,95.6657,96.0254,6603.0
2024-09-26 09:50:00,98.72,99.14,98.52,99.14,15465.0,95.9768,96.3851,95.7823,96.3851,15465.0
2024-09-26 09:55:00,99.21,99.27,98.87,99.06,5174.0,96.4531,96.5115,96.1226,96.3073,5174.0
2024-09-26 10:00:00,99.13,99.43,99.13,99.33,7216.0,96.3754,96.667,96.3754,96.5698,7216.0
2024-09-26 10:05:00,99.25,99.28,99.0,99.08,18006.0,96.492,96.5212,96.249,96.3268,18006.0
2024-09-26 10:10:00,99.03,99.27,99.0,99.06,17730.0,96.2781,96.5115,96.249,96.3073,17730.0
2024-09-26 10:15:00,99.03,99.12,98.88,99.02,11649.0,96.2781,96.3656,96.1323,96.2684,11649.0
2024-09-26 10:20:00,98.99,99.13,98.79,98.79,8701.0,96.2393,96.3754,96.0448,96.0448,8701.0
2024-09-26 10:25:00,98.74,98.77,98.16,98.49,13435.0,95.9962,96.0254,95.4323,95.7532,13435.0
2024-09-26 10:30:00,98.46,98.53,98.12,98.29,10377.0,95.724,95.792,95.3934,95.5587,10377.0
2024-09-26 10:35:00,98.29,98.76,98.28,98.75,11739.0,95.5587,96.0157,95.549,96.0059,11739.0
2024-09-26 10:40:00,98.75,98.75,98.29,98.39,25892.0,96.0059,96.0059,95.5587,95.6559,25892.0
2024-09-26 10:45:00,98.39,98.68,98.21,98.43,10996.0,95.6559,95.9379,95.4809,95.6948,10996.0
2024-09-26 10:50:00,98.46,98.46,97.92,98.04,8804.0,95.724,95.724,95.199,95.3157,8804.0
2024-09-26 10:55:00,97.95,97.95,97.16,97.21,16339.0,95.2282,95.2282,94.4601,94.5087,16339.0
2024-09-26 11:00:00,97.14,97.81,96.87,97.81,29044.0,94.4407,95.0921,94.1782,95.0921,29044.0
2024-09-26 11:05:00,97.81,98.24,97.8,98.23,7205.0,95.0921,95.5101,95.0823,95.5004,7205.0
2024-09-26 11:10:00,98.22,98.3,98.03,98.3,6862.0,95.4907,95.5684,95.3059,95.5684,6862.0
2024-09-26 11:15:00,98.3,98.44,98.21,98.22,8356.0,95.5684,95.7045,95.4809,95.4907,8356.0
2024-09-26 11:20:00,98.16,98.33,98.03,98.08,12043.0,95.4323,95.5976,95.3059,95.3545,12043.0
2024-09-26 11:25:00,98.03,98.33,98.03,98.28,5878.0,95.3059,95.5976,95.3059,95.549,5878.0
2024-09-26 11:30:00,98.34,98.53,98.3,98.3,3726.0,95.6073,95.792,95.5684,95.5684,3726.0
2024-09-26 11:35:00,98.34,98.36,98.06,98.26,6915.0,95.6073,95.6268,95.3351,95.5295,6915.0
2024-09-26 11:40:00,98.27,98.5,98.2,98.5,3271.0,95.5393,95.7629,95.4712,95.7629,3271.0
2024-09-26 11:45:00,98.53,98.64,98.47,98.53,4275.0,95.792,95.899,95.7337,95.792,4275.0
2024-09-26 11:50:00,98.56,98.7,98.46,98.69,6518.0,95.8212,95.9573,95.724,95.9476,6518.0
2024-09-26 11:55:00,98.69,99.04,98.66,98.93,5769.0,95.9476,96.2879,95.9184,96.1809,5769.0
2024-09-26 12:00:00,98.91,98.91,98.61,98.61,3953.0,96.1615,96.1615,95.8698,95.8698,3953.0
2024-09-26 12:05:00,98.69,98.9,98.69,98.87,2250.0,95.9476,96.1518,95.9476,96.1226,2250.0
2024-09-26 12:10:00,98.89,98.99,98.64,98.65,4784.0,96.142,96.2393,95.899,95.9087,4784.0
2024-09-26 12:15:00,98.75,98.88,98.75,98.79,2621.0,96.0059,96.1323,96.0059,96.0448,2621.0
2024-09-26 12:20:00,98.88,98.88,98.58,98.64,8274.0,96.1323,96.1323,95.8407,95.899,8274.0
2024-09-26 12:25:00,98.74,98.83,98.68,98.7,2857.0,95.9962,96.0837,95.9379,95.9573,2857.0
2024-09-26 12:30:00,98.68,98.72,98.61,98.61,4439.0,95.9379,95.9768,95.8698,95.8698,4439.0
2024-09-26 12:35:00,98.69,98.84,98.64,98.79,3976.0,95.9476,96.0934,95.899,96.0448,3976.0
2024-09-26 12:40:00,98.8,98.8,98.65,98.77,3503.0,96.0545,96.0545,95.9087,96.0254,3503.0
2024-09-26 12:45:00,98.83,98.86,98.78,98.78,5679.0,96.0837,96.1129,96.0351,96.0351,5679.0
2024-09-26 12:50:00,98.81,98.81,98.65,98.69,2444.0,96.0643,96.0643,95.9087,95.9476,2444.0
2024-09-26 12:55:00,98.78,98.78,98.59,98.65,4498.0,96.0351,96.0351,95.8504,95.9087,4498.0
2024-09-26 13:00:00,98.65,98.8,98.58,98.76,5969.0,95.9087,96.0545,95.8407,96.0157,5969.0
2024-09-26 13:05:00,98.74,98.79,98.63,98.66,3689.0,95.9962,96.0448,95.8893,95.9184,3689.0
2024-09-26 13:10:00,98.7,98.83,98.66,98.75,2507.0,95.9573,96.0837,95.9184,96.0059,2507.0
2024-09-26 13:15:00,98.72,98.77,98.38,98.41,4236.0,95.9768,96.0254,95.6462,95.6754,4236.0
2024-09-26 13:20:00,98.43,98.58,98.42,98.57,3224.0,95.6948,95.8407,95.6851,95.8309,3224.0
2024-09-26 13:25:00,98.58,98.85,98.52,98.85,2047.0,95.8407,96.1032,95.7823,96.1032,2047.0
2024-09-26 13:30:00,98.89,98.97,98.84,98.87,5595.0,96.142,96.2198,96.0934,96.1226,5595.0
2024-09-26 13:35:00,98.87,98.94,98.81,98.85,8276.0,96.1226,96.1907,96.0643,96.1032,8276.0
2024-09-26 13:40:00,98.9,99.24,98.9,99.23,11571.0,96.1518,96.4823,96.1518,96.4726,11571.0
2024-09-26 13:45:00,99.24,99.26,99.14,99.21,3520.0,96.4823,96.5018,96.3851,96.4531,3520.0
2024-09-26 13:50:00,99.23,99.23,99.03,99.21,6796.0,96.4726,96.4726,96.2781,96.4531,6796.0
2024-09-26 13:55:00,99.26,99.26,99.15,99.17,2979.0,96.5018,96.5018,96.3948,96.4143,2979.0
2024-09-26 14:00:00,99.18,99.52,99.17,99.52,3872.0,96.424,96.7545,96.4143,96.7545,3872.0
2024-09-26 14:05:00,99.54,99.75,99.54,99.72,3357.0,96.774,96.9781,96.774,96.949,3357.0
2024-09-26 14:10:00,99.69,99.94,99.65,99.92,14058.0,96.9198,97.1629,96.8809,97.1434,14058.0
2024-09-26 14:15:00,99.99,100.01,99.72,99.73,12847.0,97.2115,97.2309,96.949,96.9587,12847.0
2024-09-26 14:20:00,99.75,99.86,99.62,99.86,17094.0,96.9781,97.0851,96.8518,97.0851,17094.0
2024-09-26 14:25:00,99.87,100.0,99.82,100.0,3850.0,97.0948,97.2212,97.0462,97.2212,3850.0
2024-09-26 14:30:00,99.98,100.03,99.81,99.81,7254.0,97.2018,97.2504,97.0365,97.0365,7254.0
2024-09-26 14:35:00,99.81,100.07,99.75,100.07,4227.0,97.0365,97.2893,96.9781,97.2893,4227.0
2024-09-26 14:40:00,100.02,100.05,99.92,99.94,3781.0,97.2406,97.2698,97.1434,97.1629,3781.0
2024-09-26 14:45:00,99.87,100.06,99.87,99.95,4276.0,97.0948,97.2795,97.0948,97.1726,4276.0
2024-09-26 14:50:00,100.04,100.23,99.97,100.23,4410.0,97.2601,97.4448,97.192,97.4448,4410.0
2024-09-26 14:55:00,100.25,100.25,99.91,99.95,15925.0,97.4642,97.4642,97.1337,97.1726,15925.0
2024-09-26 15:00:00,99.86,99.98,99.77,99.98,4353.0,97.0851,97.2018,96.9976,97.2018,4353.0
2024-09-26 15:05:00,100.01,100.41,100.0,100.38,7583.0,97.2309,97.6198,97.2212,97.5906,7583.0
2024-09-26 15:10:00,100.39,100.68,100.37,100.5,22375.0,97.6004,97.8823,97.5809,97.7073,22375.0
2024-09-26 15:15:00,100.5,100.6,100.47,100.52,13344.0,97.7073,97.8045,97.6781,97.7267,13344.0
2024-09-26 15:20:00,100.57,100.67,100.38,100.45,45196.0,97.7754,97.8726,97.5906,97.6587,45196.0
2024-09-26 15:25:00,100.45,100.45,100.04,100.18,30020.0,97.6587,97.6587,97.2601,97.3962,30020.0
2024-09-26 15:30:00,100.18,100.61,100.14,100.61,14271.0,97.3962,97.8142,97.3573,97.8142,14271.0
2024-09-26 15:35:00,100.59,100.69,100.27,100.27,20634.0,97.7948,97.892,97.4837,97.4837,20634.0
2024-09-26 15:40:00,100.29,100.42,100.17,100.37,27907.0,97.5031,97.6295,97.3865,97.5809,27907.0
2024-09-26 15:45:00,100.38,100.39,100.01,100.25,36212.0,97.5906,97.6004,97.2309,97.4642,36212.0
2024-09-26 15:50:00,100.23,100.45,100.01,100.08,32003.0,97.4448,97.6587,97.2309,97.299,32003.0
2024-09-26 15:55:00,100.03,100.17,99.84,100.11,127984.0,97.2504,97.3865,97.0656,97.3281,127984.0
2024-09-27 09:30:00,100.72,100.72,99.81,100.34,22362.0,97.9212,97.9212,97.0365,97.5517,22362.0
2024-09-27 09:35:00,100.23,100.23,99.78,100.1,1338.0,97.4448,97.4448,97.0073,97.3184,1338.0
2024-09-27 09:40:00,99.88,100.25,99.88,100.12,1142.0,97.1045,97.4642,97.1045,97.3379,1142.0
2024-09-27 09:45:00,100.05,100.05,99.76,99.84,9208.0,97.2698,97.2698,96.9879,97.0656,9208.0
2024-09-27 09:50:00,99.78,99.81,99.27,99.37,5811.0,97.0073,97.0365,96.5115,96.6087,5811.0
2024-09-27 09:55:00,99.43,99.43,99.13,99.25,1310.0,96.667,96.667,96.3754,96.492,1310.0
2024-09-27 10:00:00,99.38,99.83,99.1,99.79,13444.0,96.6184,97.0559,96.3462,97.017,13444.0
2024-09-27 10:05:00,99.68,99.84,99.66,99.79,3254.0,96.9101,97.0656,96.8906,97.017,3254.0
2024-09-27 10:10:00,99.86,99.91,99.65,99.84,3642.0,97.0851,97.1337,96.8809,97.0656,3642.0
2024-09-27 10:15:00,99.91,99.91,99.71,99.77,2552.0,97.1337,97.1337,96.9393,96.9976,2552.0
2024-09-27 10:20:00,99.74,100.05,99.7,99.71,7937.0,96.9684,97.2698,96.9295,96.9393,7937.0
2024-09-27 10:25:00,99.77,99.84,99.41,99.44,5358.0,96.9976,97.0656,96.6476,96.6768,5358.0
2024-09-27 10:30:00,99.48,99.52,99.13,99.14,7206.0,96.7156,96.7545,96.3754,96.3851,7206.0
2024-09-27 10:35:00,99.11,99.55,99.05,99.49,10357.0,96.3559,96.7837,96.2976,96.7254,10357.0
2024-09-27 10:40:00,99.4,99.71,99.4,99.66,2150.0,96.6379,96.9393,96.6379,96.8906,2150.0
2024-09-27 10:45:00,99.7,99.86,99.48,99.5,3809.0,96.9295,97.0851,96.7156,96.7351,3809.0
2024-09-27 10:50:00,99.63,99.67,99.45,99.67,2654.0,96.8615,96.9004,96.6865,96.9004,2654.0
2024-09-27 10:55:00,99.59,99.66,99.34,99.45,3632.0,96.8226,96.8906,96.5795,96.6865,3632.0
2024-09-27 11:00:00,99.39,99.57,99.32,99.38,1814.0,96.6281,96.8031,96.5601,96.6184,1814.0
2024-09-27 11:05:00,99.39,99.5,99.27,99.48,7940.0,96.6281,96.7351,96.5115,96.7156,7940.0
2024-09-27 11:10:00,99.48,99.5,99.34,99.38,3582.0,96.7156,96.7351,96.5795,96.6184,3582.0
2024-09-27 11:15:00,99.34,99.46,99.27,99.29,2544.0,96.5795,96.6962,96.5115,96.5309,2544.0
2024-09-27 11:20:00,99.34,99.54,99.3,99.3,4190.0,96.5795,96.774,96.5406,96.5406,4190.0
2024-09-27 11:25:00,99.29,99.51,99.25,99.45,4768.0,96.5309,96.7448,96.492,96.6865,4768.0
2024-09-27 11:30:00,99.45,99.45,99.32,99.34,2986.0,96.6865,96.6865,96.5601,96.5795,2986.0
2024-09-27 11:35:00,99.39,99.51,99.28,99.4,3016.0,96.6281,96.7448,96.5212,96.6379,3016.0
2024-09-27 11:40:00,99.36,99.58,99.31,99.51,4092.0,96.599,96.8129,96.5504,96.7448,4092.0
2024-09-27 11:45:00,99.45,99.53,99.38,99.47,2186.0,96.6865,96.7643,96.6184,96.7059,2186.0
2024-09-27 11:50:00,99.39,99.39,99.17,99.25,4319.0,96.6281,96.6281,96.4143,96.492,4319.0
2024-09-27 11:55:00,99.27,99.3,99.16,99.16,1768.0,96.5115,96.5406,96.4045,96.4045,1768.0
2024-09-27 12:00:00,99.11,99.23,99.08,99.2,3250.0,96.3559,96.4726,96.3268,96.4434,3250.0
2024-09-27 12:05:00,99.2,99.33,99.13,99.18,8713.0,96.4434,96.5698,96.3754,96.424,8713.0
2024-09-27 12:10:00,99.18,99.18,98.95,99.04,6507.0,96.424,96.424,96.2004,96.2879,6507.0
2024-09-27 12:15:00,99.09,99.23,99.08,99.21,2300.0,96.3365,96.4726,96.3268,96.4531,2300.0
2024-09-27 12:20:00,99.22,99.3,99.12,99.16,4448.0,96.4629,96.5406,96.3656,96.4045,4448.0
2024-09-27 12:25:00,99.16,99.29,99.1,99.22,6193.0,96.4045,96.5309,96.3462,96.4629,6193.0
2024-09-27 12:30:00,99.24,99.5,99.24,99.32,4431.0,96.4823,96.7351,96.4823,96.5601,4431.0
2024-09-27 12:35:00,99.4,99.4,99.1,99.15,3787.0,96.6379,96.6379,96.3462,96.3948,3787.0
2024-09-27 12:40:00,99.17,99.19,99.08,99.19,4796.0,96.4143,96.4337,96.3268,96.4337,4796.0
2024-09-27 12:45:00,99.19,99.28,99.13,99.28,4871.0,96.4337,96.5212,96.3754,96.5212,4871.0
2024-09-27 12:50:00,99.3,99.44,99.25,99.44,4879.0,96.5406,96.6768,96.492,96.6768,4879.0
2024-09-27 12:55:00,99.37,99.48,99.35,99.37,2265.0,96.6087,96.7156,96.5893,96.6087,2265.0
2024-09-27 13:00:00,99.35,99.41,99.35,99.4,3016.0,96.5893,96.6476,96.5893,96.6379,3016.0
2024-09-27 13:05:00,99.38,99.39,99.14,99.19,3392.0,96.6184,96.6281,96.3851,96.4337,3392.0
2024-09-27 13:10:00,99.19,99.36,99.19,99.33,2870.0,96.4337,96.599,96.4337,96.5698,2870.0
2024-09-27 13:15:00,99.3,99.31,99.1,99.11,2943.0,96.5406,96.5504,96.3462,96.3559,2943.0
2024-09-27 13:20:00,99.14,99.14,99.02,99.06,700.0,96.3851,96.3851,96.2684,96.3073,700.0
2024-09-27 13:25:00,99.02,99.08,98.99,99.07,1608.0,96.2684,96.3268,96.2393,96.317,1608.0
2024-09-27 13:30:00,99.08,99.18,99.05,99.11,1210.0,96.3268,96.424,96.2976,96.3559,1210.0
2024-09-27 13:35:00,99.09,99.15,99.0,99.02,1900.0,96.3365,96.3948,96.249,96.2684,1900.0
2024-09-27 13:40:00,99.06,99.08,99.0,99.04,1806.0,96.3073,96.3268,96.249,96.2879,1806.0
2024-09-27 13:45:00,99.06,99.18,99.01,99.18,900.0,96.3073,96.424,96.2587,96.424,900.0
2024-09-27 13:50:00,99.21,99.25,99.13,99.25,1500.0,96.4531,96.492,96.3754,96.492,1500.0
2024-09-27 13:55:00,99.25,99.28,99.13,99.25,2926.0,96.492,96.5212,96.3754,96.492,2926.0
2024-09-27 14:00:00,99.19,99.31,99.16,99.18,8382.0,96.4337,96.5504,96.4045,96.424,8382.0
2024-09-27 14:05:00,99.19,99.19,98.89,98.91,3053.0,96.4337,96.4337,96.142,96.1615,3053.0
2024-09-27 14:10:00,98.85,98.95,98.8,98.8,3762.0,96.1032,96.2004,96.0545,96.0545,3762.0
2024-09-27 14:15:00,98.79,98.86,98.73,98.8,5792.0,96.0448,96.1129,95.9865,96.0545,5792.0
2024-09-27 14:20:00,98.84,98.9,98.77,98.8,4735.0,96.0934,96.1518,96.0254,96.0545,4735.0
2024-09-27 14:25:00,98.79,98.82,98.38,98.38,13471.0,96.0448,96.074,95.6462,95.6462,13471.0
2024-09-27 14:30:00,98.39,98.53,98.36,98.48,11281.0,95.6559,95.792,95.6268,95.7434,11281.0
2024-09-27 14:35:00,98.48,98.55,98.39,98.47,14598.0,95.7434,95.8115,95.6559,95.7337,14598.0
2024-09-27 14:40:00,98.5,98.67,98.46,98.63,3508.0,95.7629,95.9282,95.724,95.8893,3508.0
2024-09-27 14:45:00,98.69,98.83,98.68,98.74,4925.0,95.9476,96.0837,95.9379,95.9962,4925.0
2024-09-27 14:50:00,98.74,98.89,98.74,98.88,8949.0,95.9962,96.142,95.9962,96.1323,8949.0
2024-09-27 14:55:00,98.89,99.05,98.87,98.98,4219.0,96.142,96.2976,96.1226,96.2295,4219.0
2024-09-27 15:00:00,98.96,99.02,98.8,98.9,7079.0,96.2101,96.2684,96.0545,96.1518,7079.0
2024-09-27 15:05:00,98.91,98.96,98.68,98.72,7810.0,96.1615,96.2101,95.9379,95.9768,7810.0
2024-09-27 15:10:00,98.73,98.74,98.65,98.65,5109.0,95.9865,95.9962,95.9087,95.9087,5109.0
2024-09-27 15:15:00,98.74,98.9,98.66,98.76,9648.0,95.9962,96.1518,95.9184,96.0157,9648.0
2024-09-27 15:20:00,98.82,98.82,98.59,98.59,8236.0,96.074,96.074,95.8504,95.8504,8236.0
2024-09-27 15:25:00,98.57,98.67,98.49,98.63,14847.0,95.8309,95.9282,95.7532,95.8893,14847.0
2024-09-27 15:30:00,98.63,98.66,98.49,98.57,10221.0,95.8893,95.9184,95.7532,95.8309,10221.0
2024-09-27 15:35:00,98.56,98.63,98.46,98.51,9870.0,95.8212,95.8893,95.724,95.7726,9870.0
2024-09-27 15:40:00,98.55,98.7,98.44,98.59,15645.0,95.8115,95.9573,95.7045,95.8504,15645.0
2024-09-27 15:45:00,98.56,98.58,98.41,98.48,19277.0,95.8212,95.8407,95.6754,95.7434,19277.0
2024-09-27 15:50:00,98.5,99.28,98.49,99.17,77242.0,95.7629,96.5212,95.7532,96.4143,77242.0
2024-09-27 15:55:00,99.1,99.14,98.77,98.85,155894.0,96.3462,96.3851,96.0254,96.1032,155894.0
2024-09-30 09:30:00,97.85,98.75,97.55,98.75,26620.0,95.1309,96.0059,94.8393,96.0059,26620.0
2024-09-30 09:35:00,98.63,99.22,98.61,99.22,8252.0,95.8893,96.4629,95.8698,96.4629,8252.0
2024-09-30 09:40:00,99.25,99.49,99.03,99.16,12352.0,96.492,96.7254,96.2781,96.4045,12352.0
2024-09-30 09:45:00,99.38,99.38,98.95,99.07,12716.0,96.6184,96.6184,96.2004,96.317,12716.0
2024-09-30 09:50:00,99.13,99.27,99.05,99.09,2298.0,96.3754,96.5115,96.2976,96.3365,2298.0
2024-09-30 09:55:00,99.05,99.05,98.78,98.88,1647.0,96.2976,96.2976,96.0351,96.1323,1647.0
2024-09-30 10:00:00,98.78,98.99,98.78,98.83,4799.0,96.0351,96.2393,96.0351,96.0837,4799.0
2024-09-30 10:05:00,98.89,99.06,98.8,99.0,3109.0,96.142,96.3073,96.0545,96.249,3109.0
2024-09-30 10:10:00,99.07,99.22,99.07,99.21,1773.0,96.317,96.4629,96.317,96.4531,1773.0
2024-09-30 10:15:00,99.06,99.19,98.78,98.82,9347.0,96.3073,96.4337,96.0351,96.074,9347.0
2024-09-30 10:20:00,98.77,98.91,98.55,98.56,4315.0,96.0254,96.1615,95.8115,95.8212,4315.0
2024-09-30 10:25:00,98.47,98.47,98.26,98.44,3480.0,95.7337,95.7337,95.5295,95.7045,3480.0
2024-09-30 10:30:00,98.47,98.57,98.33,98.56,1850.0,95.7337,95.8309,95.5976,95.8212,1850.0
2024-09-30 10:35:00,98.53,98.53,98.26,98.42,3773.0,95.792,95.792,95.5295,95.6851,3773.0
2024-09-30 10:40:00,98.5,98.5,98.2,98.29,3457.0,95.7629,95.7629,95.4712,95.5587,3457.0
2024-09-30 10:45:00,98.27,98.38,98.2,98.38,3361.0,95.5393,95.6462,95.4712,95.6462,3361.0
2024-09-30 10:50:00,98.23,98.37,98.22,98.34,4141.0,95.5004,95.6365,95.4907,95.6073,4141.0
2024-09-30 10:55:00,98.34,98.34,98.23,98.24,1997.0,95.6073,95.6073,95.5004,95.5101,1997.0
2024-09-30 11:00:00,98.24,98.56,98.24,98.56,1877.0,95.5101,95.8212,95.5101,95.8212,1877.0
2024-09-30 11:05:00,98.68,98.72,98.46,98.48,4119.0,95.9379,95.9768,95.724,95.7434,4119.0
2024-09-30 11:10:00,98.45,98.58,98.42,98.58,6015.0,95.7143,95.8407,95.6851,95.8407,6015.0
2024-09-30 11:15:00,98.5,98.6,98.47,98.56,1761.0,95.7629,95.8601,95.7337,95.8212,1761.0
2024-09-30 11:20:00,98.58,98.68,98.57,98.66,1949.0,95.8407,95.9379,95.8309,95.9184,1949.0
2024-09-30 11:25:00,98.58,98.6,98.31,98.42,11624.0,95.8407,95.8601,95.5782,95.6851,11624.0
2024-09-30 11:30:00,98.45,98.5,98.36,98.41,2944.0,95.7143,95.7629,95.6268,95.6754,2944.0
2024-09-30 11:35:00,98.44,98.46,98.27,98.28,1807.0,95.7045,95.724,95.5393,95.549,1807.0
2024-09-30 11:40:00,98.22,98.3,98.09,98.28,1537.0,95.4907,95.5684,95.3643,95.549,1537.0
2024-09-30 11:45:00,98.27,98.43,98.23,98.4,1470.0,95.5393,95.6948,95.5004,95.6657,1470.0
2024-09-30 11:50:00,98.33,98.37,98.14,98.16,3967.0,95.5976,95.6365,95.4129,95.4323,3967.0
2024-09-30 11:55:00,98.13,98.23,98.04,98.04,2709.0,95.4032,95.5004,95.3157,95.3157,2709.0
2024-09-30 12:00:00,98.09,98.14,98.02,98.13,1474.0,95.3643,95.4129,95.2962,95.4032,1474.0
2024-09-30 12:05:00,98.15,98.36,98.14,98.31,6734.0,95.4226,95.6268,95.4129,95.5782,6734.0
2024-09-30 12:10:00,98.28,98.3,98.07,98.23,2136.0,95.549,95.5684,95.3448,95.5004,2136.0
2024-09-30 12:15:00,98.24,98.29,98.12,98.12,1511.0,95.5101,95.5587,95.3934,95.3934,1511.0
2024-09-30 12:20:00,98.17,98.2,98.04,98.19,2704.0,95.442,95.4712,95.3157,95.4615,2704.0
2024-09-30 12:25:00,98.2,98.34,98.16,98.29,1797.0,95.4712,95.6073,95.4323,95.5587,1797.0
2024-09-30 12:30:00,98.29,98.29,98.25,98.25,1099.0,95.5587,95.5587,95.5198,95.5198,1099.0
2024-09-30 12:35:00,98.26,98.26,98.15,98.26,1809.0,95.5295,95.5295,95.4226,95.5295,1809.0
2024-09-30 12:40:00,98.19,98.34,98.16,98.34,3414.0,95.4615,95.6073,95.4323,95.6073,3414.0
2024-09-30 12:45:00,98.27,98.51,98.27,98.38,3913.0,95.5393,95.7726,95.5393,95.6462,3913.0
2024-09-30 12:50:00,98.49,98.49,98.36,98.37,1590.0,95.7532,95.7532,95.6268,95.6365,1590.0
2024-09-30 12:55:00,98.33,98.38,98.29,98.29,7144.0,95.5976,95.6462,95.5587,95.5587,7144.0
2024-09-30 13:00:00,98.3,98.34,98.18,98.28,6083.0,95.5684,95.6073,95.4518,95.549,6083.0
2024-09-30 13:05:00,98.25,98.33,98.18,98.26,5269.0,95.5198,95.5976,95.4518,95.5295,5269.0
2024-09-30 13:10:00,98.27,98.31,98.19,98.19,8314.0,95.5393,95.5782,95.4615,95.4615,8314.0
2024-09-30 13:15:00,98.15,98.4,98.14,98.26,3442.0,95.4226,95.6657,95.4129,95.5295,3442.0
2024-09-30 13:20:00,98.32,98.33,98.21,98.22,2407.0,95.5879,95.5976,95.4809,95.4907,2407.0
2024-09-30 13:25:00,98.32,98.32,98.17,98.26,1209.0,95.5879,95.5879,95.442,95.5295,1209.0
2024-09-30 13:30:00,98.2,98.25,98.18,98.23,6676.0,95.4712,95.5198,95.4518,95.5004,6676.0
2024-09-30 13:35:00,98.21,98.23,98.06,98.2,8939.0,95.4809,95.5004,95.3351,95.4712,8939.0
2024-09-30 13:40:00,98.25,98.25,98.1,98.14,1000.0,95.5198,95.5198,95.374,95.4129,1000.0
2024-09-30 13:45:00,98.11,98.27,98.11,98.27,3789.0,95.3837,95.5393,95.3837,95.5393,3789.0
2024-09-30 13:50:00,98.31,98.38,98.2,98.32,7804.0,95.5782,95.6462,95.4712,95.5879,7804.0
2024-09-30 13:55:00,98.33,98.4,98.25,98.31,5216.0,95.5976,95.6657,95.5198,95.5782,5216.0
2024-09-30 14:00:00,98.29,98.29,98.17,98.18,1650.0,95.5587,95.5587,95.442,95.4518,1650.0
2024-09-30 14:05:00,98.15,98.15,97.87,98.1,3825.0,95.4226,95.4226,95.1504,95.374,3825.0
2024-09-30 14:10:00,98.06,98.07,97.85,97.86,4500.0,95.3351,95.3448,95.1309,95.1407,4500.0
2024-09-30 14:15:00,97.77,97.91,97.55,97.55,8405.0,95.0532,95.1893,94.8393,94.8393,8405.0
2024-09-30 14:20:00,97.57,97.59,97.33,97.34,2947.0,94.8587,94.8782,94.6254,94.6351,2947.0
2024-09-30 14:25:00,97.51,97.74,97.41,97.66,5316.0,94.8004,95.024,94.7032,94.9462,5316.0
2024-09-30 14:30:00,97.56,97.63,97.42,97.61,3738.0,94.849,94.9171,94.7129,94.8976,3738.0
2024-09-30 14:35:00,97.5,97.93,97.5,97.78,2860.0,94.7907,95.2087,94.7907,95.0629,2860.0
2024-09-30 14:40:00,97.76,97.89,97.54,97.64,3681.0,95.0434,95.1698,94.8296,94.9268,3681.0
2024-09-30 14:45:00,97.66,97.76,97.56,97.62,2736.0,94.9462,95.0434,94.849,94.9073,2736.0
2024-09-30 14:50:00,97.69,97.76,97.57,97.76,5659.0,94.9754,95.0434,94.8587,95.0434,5659.0
2024-09-30 14:55:00,97.77,97.84,97.65,97.67,3794.0,95.0532,95.1212,94.9365,94.9559,3794.0
2024-09-30 15:00:00,97.6,97.8,97.56,97.7,1706.0,94.8879,95.0823,94.849,94.9851,1706.0
2024-09-30 15:05:00,97.74,97.83,97.71,97.73,4579.0,95.024,95.1115,94.9948,95.0143,4579.0
2024-09-30 15:10:00,97.74,97.78,97.56,97.68,3597.0,95.024,95.0629,94.849,94.9657,3597.0
2024-09-30 15:15:00,97.63,97.74,97.46,97.74,7574.0,94.9171,95.024,94.7518,95.024,7574.0
2024-09-30 15:20:00,97.72,97.72,97.5,97.61,9968.0,95.0046,95.0046,94.7907,94.8976,9968.0
2024-09-30 15:25:00,97.58,97.59,97.46,97.47,21985.0,94.8684,94.8782,94.7518,94.7615,21985.0
2024-09-30 15:30:00,97.48,97.64,97.42,97.58,9936.0,94.7712,94.9268,94.7129,94.8684,9936.0
2024-09-30 15:35:00,97.58,97.82,97.52,97.8,9375.0,94.8684,95.1018,94.8101,95.0823,9375.0
2024-09-30 15:40:00,97.8,97.83,97.66,97.82,8135.0,95.0823,95.1115,94.9462,95.1018,8135.0
2024-09-30 15:45:00,97.79,98.1,97.77,98.02,13022.0,95.0726,95.374,95.0532,95.2962,13022.0
2024-09-30 15:50:00,98.05,98.7,98.01,98.62,47820.0,95.3254,95.9573,95.2865,95.8795,47820.0
2024-09-30 15:55:00,98.6,99.0,98.55,98.77,156785.0,95.8601,96.249,95.8115,96.0254,156785.0
2024-10-01 09:30:00,97.55,97.93,96.24,96.28,59884.0,94.8393,95.2087,93.5657,93.6046,59884.0
2024-10-01 09:35:00,96.38,96.43,95.89,96.2,47324.0,93.7018,93.7504,93.2254,93.5268,47324.0
2024-10-01 09:40:00,96.27,96.67,96.06,96.5,11367.0,93.5948,93.9837,93.3907,93.8185,11367.0
2024-10-01 09:45:00,96.32,96.51,96.06,96.33,17169.0,93.6435,93.8282,93.3907,93.6532,17169.0
2024-10-01 09:50:00,96.28,96.31,95.58,95.64,45477.0,93.6046,93.6337,92.924,92.9824,45477.0
2024-10-01 09:55:00,95.66,96.01,95.42,95.97,26610.0,93.0018,93.3421,92.7685,93.3032,26610.0
2024-10-01 10:00:00,95.85,96.22,95.37,96.22,15635.0,93.1865,93.5462,92.7199,93.5462,15635.0
2024-10-01 10:05:00,96.02,96.02,95.27,95.27,8820.0,93.3518,93.3518,92.6226,92.6226,8820.0
2024-10-01 10:10:00,95.29,95.86,95.15,95.61,18594.0,92.6421,93.1962,92.506,92.9532,18594.0
2024-10-01 10:15:00,95.47,95.87,95.44,95.78,6654.0,92.8171,93.206,92.7879,93.1185,6654.0
2024-10-01 10:20:00,95.87,95.98,95.55,95.67,17856.0,93.206,93.3129,92.8949,93.0115,17856.0
2024-10-01 10:25:00,95.69,95.69,95.27,95.63,9025.0,93.031,93.031,92.6226,92.9726,9025.0
2024-10-01 10:30:00,95.64,95.64,95.21,95.54,7703.0,92.9824,92.9824,92.5643,92.8851,7703.0
2024-10-01 10:35:00,95.43,95.89,95.34,95.84,4355.0,92.7782,93.2254,92.6907,93.1768,4355.0
2024-10-01 10:40:00,95.88,96.06,95.76,95.84,5709.0,93.2157,93.3907,93.099,93.1768,5709.0
2024-10-01 10:45:00,95.78,96.02,95.78,95.9,14313.0,93.1185,93.3518,93.1185,93.2351,14313.0
2024-10-01 10:50:00,95.81,95.81,95.57,95.61,2447.0,93.1476,93.1476,92.9143,92.9532,2447.0
2024-10-01 10:55:00,95.7,95.9,95.7,95.88,3795.0,93.0407,93.2351,93.0407,93.2157,3795.0
2024-10-01 11:00:00,95.88,95.93,95.74,95.76,19163.0,93.2157,93.2643,93.0796,93.099,19163.0
2024-10-01 11:05:00,95.69,95.69,95.31,95.36,8886.0,93.031,93.031,92.6615,92.7101,8886.0
2024-10-01 11:10:00,95.29,95.55,95.27,95.39,5283.0,92.6421,92.8949,92.6226,92.7393,5283.0
2024-10-01 11:15:00,95.43,95.47,95.26,95.47,4896.0,92.7782,92.8171,92.6129,92.8171,4896.0
2024-10-01 11:20:00,95.47,95.63,95.42,95.52,12870.0,92.8171,92.9726,92.7685,92.8657,12870.0
2024-10-01 11:25:00,95.54,95.75,95.47,95.67,8099.0,92.8851,93.0893,92.8171,93.0115,8099.0
2024-10-01 11:30:00,95.65,95.83,95.55,95.72,7874.0,92.9921,93.1671,92.8949,93.0601,7874.0
2024-10-01 11:35:00,95.72,95.82,95.59,95.71,5893.0,93.0601,93.1573,92.9337,93.0504,5893.0
2024-10-01 11:40:00,95.8,95.88,95.7,95.75,7947.0,93.1379,93.2157,93.0407,93.0893,7947.0
2024-10-01 11:45:00,95.77,95.78,95.58,95.67,7937.0,93.1087,93.1185,92.924,93.0115,7937.0
2024-10-01 11:50:00,95.66,95.73,95.55,95.55,4668.0,93.0018,93.0699,92.8949,92.8949,4668.0
2024-10-01 11:55:00,95.6,95.64,95.46,95.53,3542.0,92.9435,92.9824,92.8074,92.8754,3542.0
2024-10-01 12:00:00,95.5,95.74,95.37,95.67,3446.0,92.8462,93.0796,92.7199,93.0115,3446.0
2024-10-01 12:05:00,95.74,95.79,95.65,95.65,3063.0,93.0796,93.1282,92.9921,92.9921,3063.0
2024-10-01 12:10:00,95.61,95.77,95.53,95.54,2592.0,92.9532,93.1087,92.8754,92.8851,2592.0
2024-10-01 12:15:00,95.61,95.66,95.46,95.46,882.0,92.9532,93.0018,92.8074,92.8074,882.0
2024-10-01 12:20:00,95.54,95.54,95.31,95.33,7928.0,92.8851,92.8851,92.6615,92.681,7928.0
2024-10-01 12:25:00,95.33,95.4,95.21,95.35,4132.0,92.681,92.749,92.5643,92.7004,4132.0
2024-10-01 12:30:00,95.39,95.39,94.86,95.06,28858.0,92.7393,92.7393,92.224,92.4185,28858.0
2024-10-01 12:35:00,95.06,95.16,94.81,94.93,9699.0,92.4185,92.5157,92.1754,92.2921,9699.0
2024-10-01 12:40:00,94.96,95.02,94.88,94.95,8250.0,92.3212,92.3796,92.2435,92.3115,8250.0
2024-10-01 12:45:00,94.96,95.13,94.8,95.13,5226.0,92.3212,92.4865,92.1657,92.4865,5226.0
2024-10-01 12:50:00,95.12,95.66,95.11,95.55,11729.0,92.4768,93.0018,92.4671,92.8949,11729.0
2024-10-01 12:55:00,95.55,95.61,95.2,95.26,14480.0,92.8949,92.9532,92.5546,92.6129,14480.0
2024-10-01 13:00:00,95.19,95.19,94.98,95.01,2224.0,92.5449,92.5449,92.3407,92.3699,2224.0
2024-10-01 13:05:00,94.9,95.1,94.89,94.93,6447.0,92.2629,92.4574,92.2532,92.2921,6447.0
2024-10-01 13:10:00,94.95,94.96,94.76,94.76,7036.0,92.3115,92.3212,92.1268,92.1268,7036.0
2024-10-01 13:15:00,94.7,94.84,94.64,94.7,4834.0,92.0685,92.2046,92.0101,92.0685,4834.0
2024-10-01 13:20:00,94.79,95.0,94.66,94.75,7949.0,92.156,92.3601,92.0296,92.1171,7949.0
2024-10-01 13:25:00,94.84,95.08,94.8,94.81,7332.0,92.2046,92.4379,92.1657,92.1754,7332.0
2024-10-01 13:30:00,94.79,95.35,94.79,95.27,13555.0,92.156,92.7004,92.156,92.6226,13555.0
2024-10-01 13:35:00,95.09,95.14,94.94,95.05,2912.0,92.4476,92.4962,92.3018,92.4087,2912.0
2024-10-01 13:40:00,95.06,95.21,94.94,95.03,5528.0,92.4185,92.5643,92.3018,92.3893,5528.0
2024-10-01 13:45:00,95.09,95.2,95.03,95.09,3452.0,92.4476,92.5546,92.3893,92.4476,3452.0
2024-10-01 13:50:00,95.08,95.19,95.08,95.19,2654.0,92.4379,92.5449,92.4379,92.5449,2654.0
2024-10-01 13:55:00,95.22,95.57,95.21,95.57,3369.0,92.574,92.9143,92.5643,92.9143,3369.0
2024-10-01 14:00:00,95.61,95.72,95.55,95.63,10077.0,92.9532,93.0601,92.8949,92.9726,10077.0
2024-10-01 14:05:00,95.71,95.71,95.52,95.6,8377.0,93.0504,93.0504,92.8657,92.9435,8377.0
2024-10-01 14:10:00,95.65,95.77,95.62,95.72,10381.0,92.9921,93.1087,92.9629,93.0601,10381.0
2024-10-01 14:15:00,95.75,95.83,95.61,95.64,22472.0,93.0893,93.1671,92.9532,92.9824,22472.0
2024-10-01 14:20:00,95.68,95.91,95.68,95.82,5875.0,93.0212,93.2448,93.0212,93.1573,5875.0
2024-10-01 14:25:00,95.91,96.12,95.87,96.12,8604.0,93.2448,93.449,93.206,93.449,8604.0
2024-10-01 14:30:00,96.13,96.33,96.13,96.18,6790.0,93.4587,93.6532,93.4587,93.5073,6790.0
2024-10-01 14:35:00,96.17,96.21,96.0,96.09,5356.0,93.4976,93.5365,93.3323,93.4198,5356.0
2024-10-01 14:40:00,96.15,96.22,96.04,96.22,7515.0,93.4782,93.5462,93.3712,93.5462,7515.0
2024-10-01 14:45:00,96.17,96.25,96.09,96.2,7405.0,93.4976,93.5754,93.4198,93.5268,7405.0
2024-10-01 14:50:00,96.2,96.24,95.97,96.07,7413.0,93.5268,93.5657,93.3032,93.4004,7413.0
2024-10-01 14:55:00,96.07,96.3,96.03,96.09,7992.0,93.4004,93.624,93.3615,93.4198,7992.0
2024-10-01 15:00:00,96.09,96.2,95.93,96.2,11283.0,93.4198,93.5268,93.2643,93.5268,11283.0
2024-10-01 15:05:00,96.15,96.16,95.97,95.97,5777.0,93.4782,93.4879,93.3032,93.3032,5777.0
2024-10-01 15:10:00,95.98,95.98,95.77,95.87,7339.0,93.3129,93.3129,93.1087,93.206,7339.0
2024-10-01 15:15:00,95.87,95.95,95.76,95.84,5920.0,93.206,93.2837,93.099,93.1768,5920.0
2024-10-01 15:20:00,95.82,95.99,95.77,95.82,5632.0,93.1573,93.3226,93.1087,93.1573,5632.0
2024-10-01 15:25:00,95.8,95.92,95.77,95.83,17318.0,93.1379,93.2546,93.1087,93.1671,17318.0
2024-10-01 15:30:00,95.81,95.82,95.37,95.42,12575.0,93.1476,93.1573,92.7199,92.7685,12575.0
2024-10-01 15:35:00,95.37,95.45,95.18,95.29,15198.0,92.7199,92.7976,92.5351,92.6421,15198.0
2024-10-01 15:40:00,95.36,95.62,95.35,95.45,11930.0,92.7101,92.9629,92.7004,92.7976,11930.0
2024-10-01 15:45:00,95.44,95.46,95.15,95.19,24397.0,92.7879,92.8074,92.506,92.5449,24397.0
2024-10-01 15:50:00,95.24,95.62,95.22,95.49,35340.0,92.5935,92.9629,92.574,92.8365,35340.0
2024-10-01 15:55:00,95.53,95.79,95.25,95.37,289050.0,92.8754,93.1282,92.6032,92.7199,289050.0
2024-10-02 09:30:00,95.58,96.53,95.4,96.27,21821.0,92.924,93.8476,92.749,93.5948,21821.0
2024-10-02 09:35:00,96.32,96.32,96.1,96.15,800.0,93.6435,93.6435,93.4296,93.4782,800.0
2024-10-02 09:40:00,96.1,96.14,95.57,95.63,1766.0,93.4296,93.4685,92.9143,92.9726,1766.0
2024-10-02 09:45:00,95.63,96.69,95.63,96.64,8602.0,92.9726,94.0032,92.9726,93.9546,8602.0
2024-10-02 09:50:00,96.77,96.8,96.51,96.64,18069.0,94.081,94.1101,93.8282,93.9546,18069.0
2024-10-02 09:55:00,96.64,96.81,96.57,96.75,3132.0,93.9546,94.1198,93.8865,94.0615,3132.0
2024-10-02 10:00:00,96.74,97.21,96.73,97.03,5749.0,94.0518,94.5087,94.0421,94.3337,5749.0
2024-10-02 10:05:00,96.93,97.24,96.85,97.08,3110.0,94.2365,94.5379,94.1587,94.3823,3110.0
2024-10-02 10:10:00,97.07,97.21,96.99,97.0,2316.0,94.3726,94.5087,94.2948,94.3046,2316.0
2024-10-02 10:15:00,96.99,97.45,96.97,97.4,4839.0,94.2948,94.7421,94.2754,94.6934,4839.0
2024-10-02 10:20:00,97.45,97.49,96.88,97.0,2860.0,94.7421,94.7809,94.1879,94.3046,2860.0
2024-10-02 10:25:00,96.9,97.28,96.88,97.23,5740.0,94.2073,94.5768,94.1879,94.5282,5740.0
2024-10-02 10:30:00,97.15,97.24,97.03,97.04,8343.0,94.4504,94.5379,94.3337,94.3434,8343.0
2024-10-02 10:35:00,96.92,97.03,96.86,96.91,4915.0,94.2268,94.3337,94.1684,94.2171,4915.0
2024-10-02 10:40:00,97.01,97.12,96.97,97.01,2765.0,94.3143,94.4212,94.2754,94.3143,2765.0
2024-10-02 10:45:00,96.98,97.19,96.98,97.19,5778.0,94.2851,94.4893,94.2851,94.4893,5778.0
2024-10-02 10:50:00,97.21,97.26,96.94,96.94,1978.0,94.5087,94.5573,94.2462,94.2462,1978.0
2024-10-02 10:55:00,96.85,97.02,96.81,96.89,4538.0,94.1587,94.324,94.1198,94.1976,4538.0
2024-10-02 11:00:00,96.92,97.44,96.92,97.44,7247.0,94.2268,94.7323,94.2268,94.7323,7247.0
2024-10-02 11:05:00,97.34,97.35,97.03,97.14,2984.0,94.6351,94.6448,94.3337,94.4407,2984.0
2024-10-02 11:10:00,97.14,97.38,97.14,97.35,2575.0,94.4407,94.674,94.4407,94.6448,2575.0
2024-10-02 11:15:00,97.31,97.59,97.27,97.59,11246.0,94.6059,94.8782,94.5671,94.8782,11246.0
2024-10-02 11:20:00,97.52,97.59,97.13,97.19,4570.0,94.8101,94.8782,94.4309,94.4893,4570.0
2024-10-02 11:25:00,97.09,97.26,97.0,97.26,3072.0,94.3921,94.5573,94.3046,94.5573,3072.0
2024-10-02 11:30:00,97.32,97.37,97.17,97.32,3441.0,94.6157,94.6643,94.4698,94.6157,3441.0
2024-10-02 11:35:00,97.32,97.5,97.31,97.4,4253.0,94.6157,94.7907,94.6059,94.6934,4253.0
2024-10-02 11:40:00,97.38,97.64,97.34,97.64,6682.0,94.674,94.9268,94.6351,94.9268,6682.0
2024-10-02 11:45:00,97.59,97.64,97.47,97.53,4741.0,94.8782,94.9268,94.7615,94.8198,4741.0
2024-10-02 11:50:00,97.58,97.59,97.4,97.4,8988.0,94.8684,94.8782,94.6934,94.6934,8988.0
2024-10-02 11:55:00,97.38,97.51,97.3,97.49,3102.0,94.674,94.8004,94.5962,94.7809,3102.0
2024-10-02 12:00:00,97.45,97.52,97.4,97.49,1720.0,94.7421,94.8101,94.6934,94.7809,1720.0
2024-10-02 12:05:00,97.53,97.69,97.47,97.69,3062.0,94.8198,94.9754,94.7615,94.9754,3062.0
2024-10-02 12:10:00,97.72,97.75,97.66,97.66,4272.0,95.0046,95.0337,94.9462,94.9462,4272.0
2024-10-02 12:15:00,97.76,97.76,97.58,97.6,4861.0,95.0434,95.0434,94.8684,94.8879,4861.0
2024-10-02 12:20:00,97.57,97.86,97.51,97.78,5561.0,94.8587,95.1407,94.8004,95.0629,5561.0
2024-10-02 12:25:00,97.83,97.94,97.82,97.86,4040.0,95.1115,95.2184,95.1018,95.1407,4040.0
2024-10-02 12:30:00,97.82,97.82,97.54,97.62,4900.0,95.1018,95.1018,94.8296,94.9073,4900.0
2024-10-02 12:35:00,97.59,97.64,97.56,97.58,1625.0,94.8782,94.9268,94.849,94.8684,1625.0
2024-10-02 12:40:00,97.61,97.61,97.37,97.42,2082.0,94.8976,94.8976,94.6643,94.7129,2082.0
2024-10-02 12:45:00,97.35,97.41,97.24,97.27,2100.0,94.6448,94.7032,94.5379,94.5671,2100.0
2024-10-02 12:50:00,97.29,97.3,97.07,97.15,10195.0,94.5865,94.5962,94.3726,94.4504,10195.0
2024-10-02 12:55:00,97.16,97.17,96.85,96.85,22834.0,94.4601,94.4698,94.1587,94.1587,22834.0
2024-10-02 13:00:00,96.83,97.06,96.83,96.99,2871.0,94.1393,94.3629,94.1393,94.2948,2871.0
2024-10-02 13:05:00,97.06,97.06,96.9,96.93,2772.0,94.3629,94.3629,94.2073,94.2365,2772.0
2024-10-02 13:10:00,96.93,96.99,96.83,96.95,3436.0,94.2365,94.2948,94.1393,94.2559,3436.0
2024-10-02 13:15:00,96.95,97.06,96.95,97.06,1680.0,94.2559,94.3629,94.2559,94.3629,1680.0
2024-10-02 13:20:00,97.04,97.12,97.0,97.05,7379.0,94.3434,94.4212,94.3046,94.3532,7379.0
2024-10-02 13:25:00,97.01,97.44,97.0,97.32,3633.0,94.3143,94.7323,94.3046,94.6157,3633.0
2024-10-02 13:30:00,97.32,97.35,97.07,97.08,7007.0,94.6157,94.6448,94.3726,94.3823,7007.0
2024-10-02 13:35:00,97.02,97.4,96.96,97.31,3359.0,94.324,94.6934,94.2657,94.6059,3359.0
2024-10-02 13:40:00,97.37,97.42,97.12,97.16,3662.0,94.6643,94.7129,94.4212,94.4601,3662.0
2024-10-02 13:45:00,97.17,97.26,97.12,97.23,3517.0,94.4698,94.5573,94.4212,94.5282,3517.0
2024-10-02 13:50:00,97.31,97.46,97.27,97.38,6938.0,94.6059,94.7518,94.5671,94.674,6938.0
2024-10-02 13:55:00,97.38,97.59,97.35,97.58,7132.0,94.674,94.8782,94.6448,94.8684,7132.0
2024-10-02 14:00:00,97.53,97.65,97.46,97.49,11794.0,94.8198,94.9365,94.7518,94.7809,11794.0
2024-10-02 14:05:00,97.52,97.55,97.45,97.52,5594.0,94.8101,94.8393,94.7421,94.8101,5594.0
2024-10-02 14:10:00,97.53,97.6,97.46,97.46,3976.0,94.8198,94.8879,94.7518,94.7518,3976.0
2024-10-02 14:15:00,97.57,97.93,97.57,97.93,7229.0,94.8587,95.2087,94.8587,95.2087,7229.0
2024-10-02 14:20:00,97.89,97.89,97.7,97.71,6632.0,95.1698,95.1698,94.9851,94.9948,6632.0
2024-10-02 14:25:00,97.69,97.69,97.27,97.46,10751.0,94.9754,94.9754,94.5671,94.7518,10751.0
2024-10-02 14:30:00,97.38,97.52,97.3,97.48,8380.0,94.674,94.8101,94.5962,94.7712,8380.0
2024-10-02 14:35:00,97.49,97.49,97.2,97.27,3730.0,94.7809,94.7809,94.499,94.5671,3730.0
2024-10-02 14:40:00,97.27,97.4,97.27,97.36,1282.0,94.5671,94.6934,94.5671,94.6546,1282.0
2024-10-02 14:45:00,97.34,97.34,97.18,97.18,1400.0,94.6351,94.6351,94.4796,94.4796,1400.0
2024-10-02 14:50:00,97.28,97.28,97.14,97.22,4510.0,94.5768,94.5768,94.4407,94.5184,4510.0
2024-10-02 14:55:00,97.19,97.26,97.18,97.22,3051.0,94.4893,94.5573,94.4796,94.5184,3051.0
2024-10-02 15:00:00,97.19,97.2,97.06,97.08,8271.0,94.4893,94.499,94.3629,94.3823,8271.0
2024-10-02 15:05:00,97.12,97.37,97.06,97.28,3293.0,94.4212,94.6643,94.3629,94.5768,3293.0
2024-10-02 15:10:00,97.3,97.31,97.19,97.26,4354.0,94.5962,94.6059,94.4893,94.5573,4354.0
2024-10-02 15:15:00,97.29,97.32,97.1,97.22,4988.0,94.5865,94.6157,94.4018,94.5184,4988.0
2024-10-02 15:20:00,97.23,97.3,97.16,97.23,5203.0,94.5282,94.5962,94.4601,94.5282,5203.0
2024-10-02 15:25:00,97.2,97.27,97.15,97.25,5063.0,94.499,94.5671,94.4504,94.5476,5063.0
2024-10-02 15:30:00,97.22,97.35,97.14,97.33,11707.0,94.5184,94.6448,94.4407,94.6254,11707.0
2024-10-02 15:35:00,97.33,97.48,97.31,97.48,13424.0,94.6254,94.7712,94.6059,94.7712,13424.0
2024-10-02 15:40:00,97.43,97.67,97.31,97.62,12813.0,94.7226,94.9559,94.6059,94.9073,12813.0
2024-10-02 15:45:00,97.63,97.66,97.51,97.6,10499.0,94.9171,94.9462,94.8004,94.8879,10499.0
2024-10-02 15:50:00,97.56,97.61,97.33,97.37,40235.0,94.849,94.8976,94.6254,94.6643,40235.0
2024-10-02 15:55:00,97.34,97.55,97.01,97.36,186702.0,94.6351,94.8393,94.3143,94.6546,186702.0
2024-10-03 09:30:00,96.58,97.28,96.45,96.7,10264.0,93.8962,94.5768,93.7698,94.0129,10264.0
2024-10-03 09:35:00,96.77,96.79,96.59,96.59,1612.0,94.081,94.1004,93.906,93.906,1612.0
2024-10-03 09:40:00,96.74,96.95,96.62,96.85,8077.0,94.0518,94.2559,93.9351,94.1587,8077.0
2024-10-03 09:45:00,96.84,96.84,96.25,96.36,14029.0,94.149,94.149,93.5754,93.6823,14029.0
2024-10-03 09:50:00,96.29,96.51,96.29,96.48,2150.0,93.6143,93.8282,93.6143,93.799,2150.0
2024-10-03 09:55:00,96.48,96.86,96.47,96.86,2548.0,93.799,94.1684,93.7893,94.1684,2548.0
2024-10-03 10:00:00,96.93,97.31,96.87,97.23,6545.0,94.2365,94.6059,94.1782,94.5282,6545.0
2024-10-03 10:05:00,97.36,97.6,97.36,97.55,4528.0,94.6546,94.8879,94.6546,94.8393,4528.0
2024-10-03 10:10:00,97.53,97.55,96.52,96.82,11212.0,94.8198,94.8393,93.8379,94.1296,11212.0
2024-10-03 10:15:00,96.91,97.4,96.82,97.2,20061.0,94.2171,94.6934,94.1296,94.499,20061.0
2024-10-03 10:20:00,97.09,97.15,96.37,96.69,5793.0,94.3921,94.4504,93.6921,94.0032,5793.0
2024-10-03 10:25:00,96.61,96.76,96.57,96.73,4249.0,93.9254,94.0712,93.8865,94.0421,4249.0
2024-10-03 10:30:00,96.51,96.88,96.34,96.88,3561.0,93.8282,94.1879,93.6629,94.1879,3561.0
2024-10-03 10:35:00,96.84,96.84,96.47,96.47,1997.0,94.149,94.149,93.7893,93.7893,1997.0
2024-10-03 10:40:00,96.64,96.66,96.22,96.4,3896.0,93.9546,93.974,93.5462,93.7212,3896.0
2024-10-03 10:45:00,96.46,96.75,96.33,96.58,4393.0,93.7796,94.0615,93.6532,93.8962,4393.0
2024-10-03 10:50:00,96.58,96.7,96.57,96.64,1527.0,93.8962,94.0129,93.8865,93.9546,1527.0
2024-10-03 10:55:00,96.63,96.67,96.22,96.31,1688.0,93.9448,93.9837,93.5462,93.6337,1688.0
2024-10-03 11:00:00,96.3,96.46,96.28,96.41,1337.0,93.624,93.7796,93.6046,93.731,1337.0
2024-10-03 11:05:00,96.48,96.75,96.45,96.58,1575.0,93.799,94.0615,93.7698,93.8962,1575.0
2024-10-03 11:10:00,96.52,96.67,96.47,96.65,4828.0,93.8379,93.9837,93.7893,93.9643,4828.0
2024-10-03 11:15:00,96.58,96.68,96.49,96.49,7732.0,93.8962,93.9935,93.8087,93.8087,7732.0
2024-10-03 11:20:00,96.5,96.69,96.39,96.58,13253.0,93.8185,94.0032,93.7115,93.8962,13253.0
2024-10-03 11:25:00,96.56,96.6,96.26,96.46,11028.0,93.8768,93.9157,93.5851,93.7796,11028.0
2024-10-03 11:30:00,96.43,96.64,96.43,96.51,5819.0,93.7504,93.9546,93.7504,93.8282,5819.0
2024-10-03 11:35:00,96.46,96.55,96.37,96.37,7284.0,93.7796,93.8671,93.6921,93.6921,7284.0
2024-10-03 11:40:00,96.41,96.62,96.31,96.38,18575.0,93.731,93.9351,93.6337,93.7018,18575.0
2024-10-03 11:45:00,96.42,96.42,96.2,96.2,6792.0,93.7407,93.7407,93.5268,93.5268,6792.0
2024-10-03 11:50:00,96.29,96.46,96.28,96.4,5294.0,93.6143,93.7796,93.6046,93.7212,5294.0
2024-10-03 11:55:00,96.42,96.47,96.29,96.38,4784.0,93.7407,93.7893,93.6143,93.7018,4784.0
2024-10-03 12:00:00,96.35,96.4,96.28,96.32,3671.0,93.6726,93.7212,93.6046,93.6435,3671.0
2024-10-03 12:05:00,96.27,96.5,96.24,96.5,8742.0,93.5948,93.8185,93.5657,93.8185,8742.0
2024-10-03 12:10:00,96.43,96.64,96.43,96.56,6480.0,93.7504,93.9546,93.7504,93.8768,6480.0
2024-10-03 12:15:00,96.52,96.6,96.42,96.42,8061.0,93.8379,93.9157,93.7407,93.7407,8061.0
2024-10-03 12:20:00,96.43,96.56,96.42,96.48,6295.0,93.7504,93.8768,93.7407,93.799,6295.0
2024-10-03 12:25:00,96.47,96.69,96.47,96.56,5100.0,93.7893,94.0032,93.7893,93.8768,5100.0
2024-10-03 12:30:00,96.51,96.51,96.31,96.43,8450.0,93.8282,93.8282,93.6337,93.7504,8450.0
2024-10-03 12:35:00,96.45,96.48,96.29,96.29,5273.0,93.7698,93.799,93.6143,93.6143,5273.0
2024-10-03 12:40:00,96.29,96.29,96.04,96.07,9423.0,93.6143,93.6143,93.3712,93.4004,9423.0
2024-10-03 12:45:00,96.04,96.05,95.79,95.84,8900.0,93.3712,93.381,93.1282,93.1768,8900.0
2024-10-03 12:50:00,95.79,95.93,95.76,95.91,36266.0,93.1282,93.2643,93.099,93.2448,36266.0
2024-10-03 12:55:00,95.91,96.42,95.91,96.08,9794.0,93.2448,93.7407,93.2448,93.4101,9794.0
2024-10-03 13:00:00,96.04,96.07,95.85,96.05,6525.0,93.3712,93.4004,93.1865,93.381,6525.0
2024-10-03 13:05:00,96.03,96.21,95.98,96.11,5423.0,93.3615,93.5365,93.3129,93.4393,5423.0
2024-10-03 13:10:00,96.1,96.21,96.02,96.09,3676.0,93.4296,93.5365,93.3518,93.4198,3676.0
2024-10-03 13:15:00,96.06,96.11,96.01,96.03,6706.0,93.3907,93.4393,93.3421,93.3615,6706.0
2024-10-03 13:20:00,96.05,96.39,96.05,96.39,5036.0,93.381,93.7115,93.381,93.7115,5036.0
2024-10-03 13:25:00,96.27,96.46,96.09,96.16,7734.0,93.5948,93.7796,93.4198,93.4879,7734.0
2024-10-03 13:30:00,96.06,96.26,96.06,96.26,3891.0,93.3907,93.5851,93.3907,93.5851,3891.0
2024-10-03 13:35:00,96.26,96.28,96.06,96.11,5215.0,93.5851,93.6046,93.3907,93.4393,5215.0
2024-10-03 13:40:00,96.09,96.15,95.95,96.09,6922.0,93.4198,93.4782,93.2837,93.4198,6922.0
2024-10-03 13:45:00,96.14,96.22,96.05,96.11,12877.0,93.4685,93.5462,93.381,93.4393,12877.0
2024-10-03 13:50:00,96.05,96.09,96.01,96.04,3600.0,93.381,93.4198,93.3421,93.3712,3600.0
2024-10-03 13:55:00,96.08,96.14,95.95,95.98,8024.0,93.4101,93.4685,93.2837,93.3129,8024.0
2024-10-03 14:00:00,96.1,96.1,95.91,95.99,1620.0,93.4296,93.4296,93.2448,93.3226,1620.0
2024-10-03 14:05:00,95.91,96.01,95.87,95.9,2529.0,93.2448,93.3421,93.206,93.2351,2529.0
2024-10-03 14:10:00,95.89,95.97,95.85,95.88,1800.0,93.2254,93.3032,93.1865,93.2157,1800.0
2024-10-03 14:15:00,95.87,95.94,95.79,95.88,2266.0,93.206,93.274,93.1282,93.2157,2266.0
2024-10-03 14:20:00,95.92,95.92,95.65,95.84,3222.0,93.2546,93.2546,92.9921,93.1768,3222.0
2024-10-03 14:25:00,95.83,95.95,95.82,95.82,2788.0,93.1671,93.2837,93.1573,93.1573,2788.0
2024-10-03 14:30:00,95.78,95.88,95.66,95.81,6904.0,93.1185,93.2157,93.0018,93.1476,6904.0
2024-10-03 14:35:00,95.75,95.9,95.75,95.87,2297.0,93.0893,93.2351,93.0893,93.206,2297.0
2024-10-03 14:40:00,95.91,95.97,95.85,95.87,1453.0,93.2448,93.3032,93.1865,93.206,1453.0
2024-10-03 14:45:00,95.88,95.96,95.81,95.86,2686.0,93.2157,93.2935,93.1476,93.1962,2686.0
2024-10-03 14:50:00,95.87,95.98,95.87,95.92,2160.0,93.206,93.3129,93.206,93.2546,2160.0
2024-10-03 14:55:00,95.96,96.02,95.88,95.91,1938.0,93.2935,93.3518,93.2157,93.2448,1938.0
2024-10-03 15:00:00,95.81,95.82,95.68,95.8,3783.0,93.1476,93.1573,93.0212,93.1379,3783.0
2024-10-03 15:05:00,95.77,95.8,95.61,95.8,2943.0,93.1087,93.1379,92.9532,93.1379,2943.0
2024-10-03 15:10:00,95.66,95.78,95.65,95.7,1961.0,93.0018,93.1185,92.9921,93.0407,1961.0
2024-10-03 15:15:00,95.69,95.75,95.67,95.73,3569.0,93.031,93.0893,93.0115,93.0699,3569.0
2024-10-03 15:20:00,95.73,95.91,95.7,95.89,3401.0,93.0699,93.2448,93.0407,93.2254,3401.0
2024-10-03 15:25:00,95.84,95.89,95.71,95.71,8628.0,93.1768,93.2254,93.0504,93.0504,8628.0
2024-10-03 15:30:00,95.71,95.97,95.64,95.96,5743.0,93.0504,93.3032,92.9824,93.2935,5743.0
2024-10-03 15:35:00,95.93,95.98,95.85,95.93,3714.0,93.2643,93.3129,93.1865,93.2643,3714.0
2024-10-03 15:40:00,95.94,96.06,95.93,95.93,8238.0,93.274,93.3907,93.2643,93.2643,8238.0
2024-10-03 15:45:00,95.92,96.02,95.91,96.01,6265.0,93.2546,93.3518,93.2448,93.3421,6265.0
2024-10-03 15:50:00,95.98,96.54,95.94,96.54,46595.0,93.3129,93.8573,93.274,93.8573,46595.0
2024-10-03 15:55:00,96.54,97.03,96.42,96.75,170240.0,93.8573,94.3337,93.7407,94.0615,170240.0
2024-10-04 09:30:00,98.94,98.94,97.89,98.31,10255.0,96.1907,96.1907,95.1698,95.5782,10255.0
2024-10-04 09:35:00,98.38,98.56,98.04,98.56,7401.0,95.6462,95.8212,95.3157,95.8212,7401.0
2024-10-04 09:40:00,98.6,98.6,98.19,98.19,17906.0,95.8601,95.8601,95.4615,95.4615,17906.0
2024-10-04 09:45:00,98.23,98.3,97.75,97.85,5876.0,95.5004,95.5684,95.0337,95.1309,5876.0
2024-10-04 09:50:00,97.93,97.93,97.43,97.47,3942.0,95.2087,95.2087,94.7226,94.7615,3942.0
2024-10-04 09:55:00,97.48,97.66,97.12,97.37,2049.0,94.7712,94.9462,94.4212,94.6643,2049.0
2024-10-04 10:00:00,97.33,97.59,97.21,97.51,4070.0,94.6254,94.8782,94.5087,94.8004,4070.0
2024-10-04 10:05:00,97.56,97.6,96.82,96.99,2981.0,94.849,94.8879,94.1296,94.2948,2981.0
2024-10-04 10:10:00,96.9,97.41,96.84,97.32,3015.0,94.2073,94.7032,94.149,94.6157,3015.0
2024-10-04 10:15:00,97.31,97.78,97.27,97.49,8332.0,94.6059,95.0629,94.5671,94.7809,8332.0
2024-10-04 10:20:00,97.47,97.49,97.16,97.17,4795.0,94.7615,94.7809,94.4601,94.4698,4795.0
2024-10-04 10:25:00,97.13,97.2,96.66,96.76,12880.0,94.4309,94.499,93.974,94.0712,12880.0
2024-10-04 10:30:00,96.78,97.1,96.63,96.99,9438.0,94.0907,94.4018,93.9448,94.2948,9438.0
2024-10-04 10:35:00,97.06,97.12,96.8,97.01,11123.0,94.3629,94.4212,94.1101,94.3143,11123.0
2024-10-04 10:40:00,97.14,97.47,97.14,97.47,5446.0,94.4407,94.7615,94.4407,94.7615,5446.0
2024-10-04 10:45:00,97.42,97.44,97.16,97.26,2538.0,94.7129,94.7323,94.4601,94.5573,2538.0
2024-10-04 10:50:00,97.45,97.63,97.45,97.57,7985.0,94.7421,94.9171,94.7421,94.8587,7985.0
2024-10-04 10:55:00,97.79,97.79,97.49,97.72,7663.0,95.0726,95.0726,94.7809,95.0046,7663.0
2024-10-04 11:00:00,97.71,97.79,97.56,97.63,9547.0,94.9948,95.0726,94.849,94.9171,9547.0
2024-10-04 11:05:00,97.61,97.79,97.33,97.33,7082.0,94.8976,95.0726,94.6254,94.6254,7082.0
2024-10-04 11:10:00,97.4,97.4,97.09,97.09,3809.0,94.6934,94.6934,94.3921,94.3921,3809.0
2024-10-04 11:15:00,97.01,97.32,96.95,97.22,3750.0,94.3143,94.6157,94.2559,94.5184,3750.0
2024-10-04 11:20:00,97.15,97.26,96.93,96.93,7799.0,94.4504,94.5573,94.2365,94.2365,7799.0
2024-10-04 11:25:00,96.9,96.9,96.63,96.85,2165.0,94.2073,94.2073,93.9448,94.1587,2165.0
2024-10-04 11:30:00,96.7,96.8,96.52,96.8,3463.0,94.0129,94.1101,93.8379,94.1101,3463.0
2024-10-04 11:35:00,96.73,96.94,96.73,96.88,4068.0,94.0421,94.2462,94.0421,94.1879,4068.0
2024-10-04 11:40:00,96.93,96.98,96.83,96.83,3125.0,94.2365,94.2851,94.1393,94.1393,3125.0
2024-10-04 11:45:00,96.78,96.9,96.57,96.58,3264.0,94.0907,94.2073,93.8865,93.8962,3264.0
2024-10-04 11:50:00,96.71,97.06,96.61,97.01,4179.0,94.0226,94.3629,93.9254,94.3143,4179.0
2024-10-04 11:55:00,97.07,97.12,96.97,97.12,2305.0,94.3726,94.4212,94.2754,94.4212,2305.0
2024-10-04 12:00:00,97.13,97.24,97.01,97.07,3393.0,94.4309,94.5379,94.3143,94.3726,3393.0
2024-10-04 12:05:00,97.09,97.12,96.72,96.74,9196.0,94.3921,94.4212,94.0323,94.0518,9196.0
2024-10-04 12:10:00,96.72,96.95,96.72,96.75,2491.0,94.0323,94.2559,94.0323,94.0615,2491.0
2024-10-04 12:15:00,96.84,96.86,96.73,96.74,3179.0,94.149,94.1684,94.0421,94.0518,3179.0
2024-10-04 12:20:00,96.78,96.8,96.64,96.65,2732.0,94.0907,94.1101,93.9546,93.9643,2732.0
2024-10-04 12:25:00,96.61,96.65,96.58,96.58,1289.0,93.9254,93.9643,93.8962,93.8962,1289.0
2024-10-04 12:30:00,96.58,96.7,96.55,96.65,2662.0,93.8962,94.0129,93.8671,93.9643,2662.0
2024-10-04 12:35:00,96.68,97.12,96.67,96.97,7386.0,93.9935,94.4212,93.9837,94.2754,7386.0
2024-10-04 12:40:00,96.94,96.94,96.77,96.87,4155.0,94.2462,94.2462,94.081,94.1782,4155.0
2024-10-04 12:45:00,96.9,96.96,96.83,96.83,2083.0,94.2073,94.2657,94.1393,94.1393,2083.0
2024-10-04 12:50:00,96.86,96.86,96.69,96.78,1650.0,94.1684,94.1684,94.0032,94.0907,1650.0
2024-10-04 12:55:00,96.85,96.91,96.75,96.76,3034.0,94.1587,94.2171,94.0615,94.0712,3034.0
2024-10-04 13:00:00,96.71,96.76,96.62,96.72,1500.0,94.0226,94.0712,93.9351,94.0323,1500.0
2024-10-04 13:05:00,96.67,96.81,96.59,96.69,7611.0,93.9837,94.1198,93.906,94.0032,7611.0
2024-10-04 13:10:00,96.74,96.83,96.69,96.73,2401.0,94.0518,94.1393,94.0032,94.0421,2401.0
2024-10-04 13:15:00,96.75,96.83,96.68,96.68,1826.0,94.0615,94.1393,93.9935,93.9935,1826.0
2024-10-04 13:20:00,96.73,96.74,96.62,96.73,2776.0,94.0421,94.0518,93.9351,94.0421,2776.0
2024-10-04 13:25:00,96.75,96.8,96.68,96.7,3290.0,94.0615,94.1101,93.9935,94.0129,3290.0
2024-10-04 13:30:00,96.65,96.77,96.53,96.53,2227.0,93.9643,94.081,93.8476,93.8476,2227.0
2024-10-04 13:35:00,96.56,96.57,96.05,96.37,6094.0,93.8768,93.8865,93.381,93.6921,6094.0
2024-10-04 13:40:00,96.33,96.7,96.32,96.58,5366.0,93.6532,94.0129,93.6435,93.8962,5366.0
2024-10-04 13:45:00,96.55,96.56,96.47,96.52,2120.0,93.8671,93.8768,93.7893,93.8379,2120.0
2024-10-04 13:50:00,96.45,96.45,96.19,96.23,2130.0,93.7698,93.7698,93.5171,93.556,2130.0
2024-10-04 13:55:00,96.22,96.27,96.14,96.14,3001.0,93.5462,93.5948,93.4685,93.4685,3001.0
2024-10-04 14:00:00,96.16,96.25,96.16,96.16,713.0,93.4879,93.5754,93.4879,93.4879,713.0
2024-10-04 14:05:00,96.14,96.37,96.14,96.31,5689.0,93.4685,93.6921,93.4685,93.6337,5689.0
2024-10-04 14:10:00,96.3,96.34,96.17,96.3,6077.0,93.624,93.6629,93.4976,93.624,6077.0
2024-10-04 14:15:00,96.27,96.31,96.26,96.27,800.0,93.5948,93.6337,93.5851,93.5948,800.0
2024-10-04 14:20:00,96.25,96.39,96.24,96.3,4396.0,93.5754,93.7115,93.5657,93.624,4396.0
2024-10-04 14:25:00,96.38,96.4,96.3,96.31,1700.0,93.7018,93.7212,93.624,93.6337,1700.0
2024-10-04 14:30:00,96.29,96.29,96.14,96.26,4537.0,93.6143,93.6143,93.4685,93.5851,4537.0
2024-10-04 14:35:00,96.25,96.49,96.22,96.33,27698.0,93.5754,93.8087,93.5462,93.6532,27698.0
2024-10-04 14:40:00,96.31,96.44,96.23,96.31,7146.0,93.6337,93.7601,93.556,93.6337,7146.0
2024-10-04 14:45:00,96.29,96.3,96.15,96.2,15683.0,93.6143,93.624,93.4782,93.5268,15683.0
2024-10-04 14:50:00,96.31,96.42,96.21,96.21,3576.0,93.6337,93.7407,93.5365,93.5365,3576.0
2024-10-04 14:55:00,96.27,96.38,96.27,96.37,2877.0,93.5948,93.7018,93.5948,93.6921,2877.0
2024-10-04 15:00:00,96.37,96.37,96.19,96.3,4487.0,93.6921,93.6921,93.5171,93.624,4487.0
2024-10-04 15:05:00,96.26,96.43,96.26,96.36,3379.0,93.5851,93.7504,93.5851,93.6823,3379.0
2024-10-04 15:10:00,96.37,96.43,96.23,96.29,6491.0,93.6921,93.7504,93.556,93.6143,6491.0
2024-10-04 15:15:00,96.25,96.39,96.2,96.39,15861.0,93.5754,93.7115,93.5268,93.7115,15861.0
2024-10-04 15:20:00,96.46,96.54,96.35,96.44,29545.0,93.7796,93.8573,93.6726,93.7601,29545.0
2024-10-04 15:25:00,96.43,96.48,96.3,96.34,21067.0,93.7504,93.799,93.624,93.6629,21067.0
2024-10-04 15:30:00,96.3,96.64,96.25,96.63,33457.0,93.624,93.9546,93.5754,93.9448,33457.0
2024-10-04 15:35:00,96.59,96.59,96.36,96.52,21155.0,93.906,93.906,93.6823,93.8379,21155.0
2024-10-04 15:40:00,96.52,96.8,96.52,96.8,33757.0,93.8379,94.1101,93.8379,94.1101,33757.0
2024-10-04 15:45:00,96.79,96.79,96.51,96.51,13677.0,94.1004,94.1004,93.8282,93.8282,13677.0
2024-10-04 15:50:00,96.51,96.87,96.4,96.82,42751.0,93.8282,94.1782,93.7212,94.1296,42751.0
2024-10-04 15:55:00,96.79,96.9,96.65,96.83,85025.0,94.1004,94.2073,93.9643,94.1393,85025.0
2024-10-07 09:30:00,95.87,96.13,95.59,95.92,18849.0,93.206,93.4587,92.9337,93.2546,18849.0
2024-10-07 09:35:00,95.83,96.01,95.74,95.99,1220.0,93.1671,93.3421,93.0796,93.3226,1220.0
2024-10-07 09:40:00,95.82,96.14,95.82,96.03,4206.0,93.1573,93.4685,93.1573,93.3615,4206.0
2024-10-07 09:45:00,95.96,96.52,95.95,96.41,7409.0,93.2935,93.8379,93.2837,93.731,7409.0
2024-10-07 09:50:00,96.43,96.43,96.09,96.16,2422.0,93.7504,93.7504,93.4198,93.4879,2422.0
2024-10-07 09:55:00,96.2,96.32,95.95,95.95,2851.0,93.5268,93.6435,93.2837,93.2837,2851.0
2024-10-07 10:00:00,96.31,96.31,96.01,96.3,6651.0,93.6337,93.6337,93.3421,93.624,6651.0
2024-10-07 10:05:00,96.4,96.48,96.16,96.23,4711.0,93.7212,93.799,93.4879,93.556,4711.0
2024-10-07 10:10:00,96.33,96.65,96.21,96.65,10487.0,93.6532,93.9643,93.5365,93.9643,10487.0
2024-10-07 10:15:00,96.57,96.64,96.4,96.41,3519.0,93.8865,93.9546,93.7212,93.731,3519.0
2024-10-07 10:20:00,96.4,96.42,96.13,96.31,6995.0,93.7212,93.7407,93.4587,93.6337,6995.0
2024-10-07 10:25:00,96.24,96.28,96.18,96.2,961.0,93.5657,93.6046,93.5073,93.5268,961.0
2024-10-07 10:30:00,96.19,96.28,96.12,96.19,2043.0,93.5171,93.6046,93.449,93.5171,2043.0
2024-10-07 10:35:00,96.21,96.24,96.14,96.15,3315.0,93.5365,93.5657,93.4685,93.4782,3315.0
2024-10-07 10:40:00,96.15,96.15,95.91,95.94,11555.0,93.4782,93.4782,93.2448,93.274,11555.0
2024-10-07 10:45:00,95.95,96.07,95.94,96.03,2901.0,93.2837,93.4004,93.274,93.3615,2901.0
2024-10-07 10:50:00,96.02,96.19,96.01,96.01,4722.0,93.3518,93.5171,93.3421,93.3421,4722.0
2024-10-07 10:55:00,96.03,96.12,95.97,96.02,3303.0,93.3615,93.449,93.3032,93.3518,3303.0
2024-10-07 11:00:00,95.98,95.98,95.81,95.94,4324.0,93.3129,93.3129,93.1476,93.274,4324.0
2024-10-07 11:05:00,95.89,95.95,95.81,95.86,5539.0,93.2254,93.2837,93.1476,93.1962,5539.0
2024-10-07 11:10:00,95.83,95.95,95.77,95.88,6768.0,93.1671,93.2837,93.1087,93.2157,6768.0
2024-10-07 11:15:00,95.82,95.86,95.74,95.77,2285.0,93.1573,93.1962,93.0796,93.1087,2285.0
2024-10-07 11:20:00,95.88,95.94,95.79,95.79,1213.0,93.2157,93.274,93.1282,93.1282,1213.0
2024-10-07 11:25:00,95.88,95.9,95.8,95.81,1910.0,93.2157,93.2351,93.1379,93.1476,1910.0
2024-10-07 11:30:00,95.82,95.89,95.78,95.86,1353.0,93.1573,93.2254,93.1185,93.1962,1353.0
2024-10-07 11:35:00,95.93,95.93,95.71,95.74,4930.0,93.2643,93.2643,93.0504,93.0796,4930.0
2024-10-07 11:40:00,95.93,95.95,95.85,95.88,1295.0,93.2643,93.2837,93.1865,93.2157,1295.0
2024-10-07 11:45:00,95.81,95.84,95.79,95.84,500.0,93.1476,93.1768,93.1282,93.1768,500.0
2024-10-07 11:50:00,95.89,95.93,95.81,95.93,1208.0,93.2254,93.2643,93.1476,93.2643,1208.0
2024-10-07 11:55:00,95.89,95.91,95.82,95.91,1810.0,93.2254,93.2448,93.1573,93.2448,1810.0
2024-10-07 12:00:00,95.82,95.82,95.72,95.78,1316.0,93.1573,93.1573,93.0601,93.1185,1316.0
2024-10-07 12:05:00,95.77,95.9,95.77,95.81,1385.0,93.1087,93.2351,93.1087,93.1476,1385.0
2024-10-07 12:10:00,95.81,95.88,95.63,95.7,7617.0,93.1476,93.2157,92.9726,93.0407,7617.0
2024-10-07 12:15:00,95.7,95.91,95.67,95.88,3409.0,93.0407,93.2448,93.0115,93.2157,3409.0
2024-10-07 12:20:00,95.93,95.97,95.86,95.97,2062.0,93.2643,93.3032,93.1962,93.3032,2062.0
2024-10-07 12:25:00,95.93,95.94,95.79,95.84,3234.0,93.2643,93.274,93.1282,93.1768,3234.0
2024-10-07 12:30:00,95.91,96.01,95.85,95.93,5995.0,93.2448,93.3421,93.1865,93.2643,5995.0
2024-10-07 12:35:00,95.92,96.02,95.92,96.0,1378.0,93.2546,93.3518,93.2546,93.3323,1378.0
2024-10-07 12:40:00,95.97,95.98,95.94,95.98,1487.0,93.3032,93.3129,93.274,93.3129,1487.0
2024-10-07 12:45:00,95.94,96.01,95.89,95.98,1756.0,93.274,93.3421,93.2254,93.3129,1756.0
2024-10-07 12:50:00,95.93,96.07,95.93,96.03,1821.0,93.2643,93.4004,93.2643,93.3615,1821.0
2024-10-07 12:55:00,96.02,96.02,95.98,96.01,400.0,93.3518,93.3518,93.3129,93.3421,400.0
2024-10-07 13:00:00,96.13,96.21,96.12,96.12,1532.0,93.4587,93.5365,93.449,93.449,1532.0
2024-10-07 13:05:00,96.11,96.19,96.11,96.19,1000.0,93.4393,93.5171,93.4393,93.5171,1000.0
2024-10-07 13:10:00,96.15,96.2,96.02,96.05,5333.0,93.4782,93.5268,93.3518,93.381,5333.0
2024-10-07 13:15:00,96.09,96.17,96.09,96.11,2669.0,93.4198,93.4976,93.4198,93.4393,2669.0
2024-10-07 13:20:00,96.16,96.16,95.92,95.97,2334.0,93.4879,93.4879,93.2546,93.3032,2334.0
2024-10-07 13:25:00,95.97,96.11,95.96,96.02,1709.0,93.3032,93.4393,93.2935,93.3518,1709.0
2024-10-07 13:30:00,96.01,96.05,95.96,95.98,1404.0,93.3421,93.381,93.2935,93.3129,1404.0
2024-10-07 13:35:00,95.98,96.03,95.97,96.03,708.0,93.3129,93.3615,93.3032,93.3615,708.0
2024-10-07 13:40:00,95.99,96.21,95.98,96.21,1364.0,93.3226,93.5365,93.3129,93.5365,1364.0
2024-10-07 13:45:00,96.17,96.23,96.1,96.15,3530.0,93.4976,93.556,93.4296,93.4782,3530.0
2024-10-07 13:50:00,96.14,96.19,96.13,96.19,714.0,93.4685,93.5171,93.4587,93.5171,714.0
2024-10-07 13:55:00,96.19,96.19,96.1,96.19,1275.0,93.5171,93.5171,93.4296,93.5171,1275.0
2024-10-07 14:00:00,96.13,96.13,95.7,95.7,3562.0,93.4587,93.4587,93.0407,93.0407,3562.0
2024-10-07 14:05:00,95.75,95.96,95.71,95.9,3009.0,93.0893,93.2935,93.0504,93.2351,3009.0
2024-10-07 14:10:00,95.97,96.12,95.92,96.12,6878.0,93.3032,93.449,93.2546,93.449,6878.0
2024-10-07 14:15:00,96.07,96.1,95.96,95.98,4304.0,93.4004,93.4296,93.2935,93.3129,4304.0
2024-10-07 14:20:00,95.95,96.08,95.92,95.96,2744.0,93.2837,93.4101,93.2546,93.2935,2744.0
2024-10-07 14:25:00,95.95,96.08,95.95,95.98,4278.0,93.2837,93.4101,93.2837,93.3129,4278.0
2024-10-07 14:30:00,95.98,95.98,95.64,95.95,8766.0,93.3129,93.3129,92.9824,93.2837,8766.0
2024-10-07 14:35:00,95.88,95.88,95.69,95.73,6652.0,93.2157,93.2157,93.031,93.0699,6652.0
2024-10-07 14:40:00,95.76,95.92,95.75,95.79,3295.0,93.099,93.2546,93.0893,93.1282,3295.0
2024-10-07 14:45:00,95.69,95.69,95.33,95.4,12332.0,93.031,93.031,92.681,92.749,12332.0
2024-10-07 14:50:00,95.34,95.52,95.34,95.4,8611.0,92.6907,92.8657,92.6907,92.749,8611.0
2024-10-07 14:55:00,95.38,95.41,95.03,95.04,4102.0,92.7296,92.7587,92.3893,92.399,4102.0
2024-10-07 15:00:00,95.08,95.45,95.08,95.39,7814.0,92.4379,92.7976,92.4379,92.7393,7814.0
2024-10-07 15:05:00,95.32,95.45,95.25,95.36,4660.0,92.6712,92.7976,92.6032,92.7101,4660.0
2024-10-07 15:10:00,95.38,95.38,95.09,95.15,5784.0,92.7296,92.7296,92.4476,92.506,5784.0
2024-10-07 15:15:00,95.1,95.17,95.0,95.13,9224.0,92.4574,92.5254,92.3601,92.4865,9224.0
2024-10-07 15:20:00,95.17,95.27,95.08,95.15,6718.0,92.5254,92.6226,92.4379,92.506,6718.0
2024-10-07 15:25:00,95.16,95.24,95.07,95.1,5414.0,92.5157,92.5935,92.4282,92.4574,5414.0
2024-10-07 15:30:00,95.12,95.15,94.97,95.12,11163.0,92.4768,92.506,92.331,92.4768,11163.0
2024-10-07 15:35:00,95.15,95.23,95.03,95.23,7426.0,92.506,92.5837,92.3893,92.5837,7426.0
2024-10-07 15:40:00,95.25,95.27,94.98,95.05,10529.0,92.6032,92.6226,92.3407,92.4087,10529.0
2024-10-07 15:45:00,95.07,95.29,94.96,95.28,11617.0,92.4282,92.6421,92.3212,92.6324,11617.0
2024-10-07 15:50:00,95.29,95.67,95.24,95.66,29300.0,92.6421,93.0115,92.5935,93.0018,29300.0
2024-10-07 15:55:00,95.66,95.66,95.33,95.43,75784.0,93.0018,93.0018,92.681,92.7782,75784.0
2024-10-08 09:30:00,95.45,95.63,94.37,94.49,43671.0,92.7976,92.9726,91.7476,91.8643,43671.0
2024-10-08 09:35:00,94.4,94.89,94.18,94.89,66829.0,91.7768,92.2532,91.5629,92.2532,66829.0
2024-10-08 09:40:00,94.73,95.1,94.63,95.09,4445.0,92.0976,92.4574,92.0004,92.4476,4445.0
2024-10-08 09:45:00,95.13,95.15,94.79,95.06,4042.0,92.4865,92.506,92.156,92.4185,4042.0
2024-10-08 09:50:00,95.12,95.35,94.9,95.29,3276.0,92.4768,92.7004,92.2629,92.6421,3276.0
2024-10-08 09:55:00,95.23,95.23,95.01,95.19,6648.0,92.5837,92.5837,92.3699,92.5449,6648.0
2024-10-08 10:00:00,95.22,95.34,95.0,95.11,4545.0,92.574,92.6907,92.3601,92.4671,4545.0
2024-10-08 10:05:00,95.05,95.26,94.95,95.26,8411.0,92.4087,92.6129,92.3115,92.6129,8411.0
2024-10-08 10:10:00,95.22,95.22,95.0,95.03,2799.0,92.574,92.574,92.3601,92.3893,2799.0
2024-10-08 10:15:00,95.03,95.35,94.96,95.32,22386.0,92.3893,92.7004,92.3212,92.6712,22386.0
2024-10-08 10:20:00,95.28,95.34,94.81,94.83,36241.0,92.6324,92.6907,92.1754,92.1949,36241.0
2024-10-08 10:25:00,94.9,95.06,94.8,95.06,11482.0,92.2629,92.4185,92.1657,92.4185,11482.0
2024-10-08 10:30:00,95.08,95.14,94.97,95.14,8001.0,92.4379,92.4962,92.331,92.4962,8001.0
2024-10-08 10:35:00,95.14,95.15,94.96,95.06,2837.0,92.4962,92.506,92.3212,92.4185,2837.0
2024-10-08 10:40:00,95.04,95.55,95.03,95.34,14627.0,92.399,92.8949,92.3893,92.6907,14627.0
2024-10-08 10:45:00,95.42,95.55,95.38,95.39,5014.0,92.7685,92.8949,92.7296,92.7393,5014.0
2024-10-08 10:50:00,95.43,95.53,95.34,95.52,8001.0,92.7782,92.8754,92.6907,92.8657,8001.0
2024-10-08 10:55:00,95.51,95.58,95.43,95.55,5731.0,92.856,92.924,92.7782,92.8949,5731.0
2024-10-08 11:00:00,95.59,95.84,95.59,95.81,21062.0,92.9337,93.1768,92.9337,93.1476,21062.0
2024-10-08 11:05:00,95.77,95.97,95.69,95.91,4738.0,93.1087,93.3032,93.031,93.2448,4738.0
2024-10-08 11:10:00,95.9,95.94,95.8,95.91,4082.0,93.2351,93.274,93.1379,93.2448,4082.0
2024-10-08 11:15:00,95.91,96.01,95.82,95.87,3602.0,93.2448,93.3421,93.1573,93.206,3602.0
2024-10-08 11:20:00,95.98,96.06,95.91,95.95,6136.0,93.3129,93.3907,93.2448,93.2837,6136.0
2024-10-08 11:25:00,95.98,96.03,95.92,95.96,5171.0,93.3129,93.3615,93.2546,93.2935,5171.0
2024-10-08 11:30:00,95.98,96.09,95.95,95.97,8969.0,93.3129,93.4198,93.2837,93.3032,8969.0
2024-10-08 11:35:00,96.02,96.24,95.97,96.22,7731.0,93.3518,93.5657,93.3032,93.5462,7731.0
2024-10-08 11:40:00,96.23,96.45,96.22,96.29,7048.0,93.556,93.7698,93.5462,93.6143,7048.0
2024-10-08 11:45:00,96.26,96.31,96.14,96.14,3190.0,93.5851,93.6337,93.4685,93.4685,3190.0
2024-10-08 11:50:00,96.19,96.41,96.17,96.32,6245.0,93.5171,93.731,93.4976,93.6435,6245.0
2024-10-08 11:55:00,96.27,96.29,96.12,96.22,3048.0,93.5948,93.6143,93.449,93.5462,3048.0
2024-10-08 12:00:00,96.19,96.25,96.04,96.16,5867.0,93.5171,93.5754,93.3712,93.4879,5867.0
2024-10-08 12:05:00,96.15,96.31,96.14,96.25,5083.0,93.4782,93.6337,93.4685,93.5754,5083.0
2024-10-08 12:10:00,96.22,96.33,96.2,96.2,9416.0,93.5462,93.6532,93.5268,93.5268,9416.0
2024-10-08 12:15:00,96.2,96.21,96.14,96.18,3634.0,93.5268,93.5365,93.4685,93.5073,3634.0
2024-10-08 12:20:00,96.15,96.15,96.06,96.1,3750.0,93.4782,93.4782,93.3907,93.4296,3750.0
2024-10-08 12:25:00,96.06,96.17,96.03,96.15,6669.0,93.3907,93.4976,93.3615,93.4782,6669.0
2024-10-08 12:30:00,96.16,96.16,95.98,96.01,6621.0,93.4879,93.4879,93.3129,93.3421,6621.0
2024-10-08 12:35:00,96.02,96.06,95.94,96.05,7596.0,93.3518,93.3907,93.274,93.381,7596.0
2024-10-08 12:40:00,96.08,96.31,96.08,96.31,4446.0,93.4101,93.6337,93.4101,93.6337,4446.0
2024-10-08 12:45:00,96.31,96.34,96.19,96.26,4185.0,93.6337,93.6629,93.5171,93.5851,4185.0
2024-10-08 12:50:00,96.24,96.37,96.24,96.37,1304.0,93.5657,93.6921,93.5657,93.6921,1304.0
2024-10-08 12:55:00,96.35,96.37,96.18,96.18,3082.0,93.6726,93.6921,93.5073,93.5073,3082.0
2024-10-08 13:00:00,96.19,96.19,95.85,95.85,3054.0,93.5171,93.5171,93.1865,93.1865,3054.0
2024-10-08 13:05:00,95.81,95.88,95.71,95.72,4739.0,93.1476,93.2157,93.0504,93.0601,4739.0
2024-10-08 13:10:00,95.75,96.0,95.71,95.98,4256.0,93.0893,93.3323,93.0504,93.3129,4256.0
2024-10-08 13:15:00,95.97,96.01,95.8,95.84,3830.0,93.3032,93.3421,93.1379,93.1768,3830.0
2024-10-08 13:20:00,95.88,95.9,95.8,95.9,5149.0,93.2157,93.2351,93.1379,93.2351,5149.0
2024-10-08 13:25:00,95.9,95.9,95.73,95.77,15988.0,93.2351,93.2351,93.0699,93.1087,15988.0
2024-10-08 13:30:00,95.72,95.78,95.57,95.77,8523.0,93.0601,93.1185,92.9143,93.1087,8523.0
2024-10-08 13:35:00,95.78,95.81,95.7,95.73,6385.0,93.1185,93.1476,93.0407,93.0699,6385.0
2024-10-08 13:40:00,95.78,95.82,95.71,95.74,5157.0,93.1185,93.1573,93.0504,93.0796,5157.0
2024-10-08 13:45:00,95.77,95.77,95.61,95.71,4107.0,93.1087,93.1087,92.9532,93.0504,4107.0
2024-10-08 13:50:00,95.71,95.84,95.69,95.84,5588.0,93.0504,93.1768,93.031,93.1768,5588.0
2024-10-08 13:55:00,95.84,95.94,95.83,95.91,4113.0,93.1768,93.274,93.1671,93.2448,4113.0
2024-10-08 14:00:00,95.92,95.93,95.74,95.75,3839.0,93.2546,93.2643,93.0796,93.0893,3839.0
2024-10-08 14:05:00,95.74,95.84,95.74,95.77,4092.0,93.0796,93.1768,93.0796,93.1087,4092.0
2024-10-08 14:10:00,95.78,95.81,95.65,95.67,5283.0,93.1185,93.1476,92.9921,93.0115,5283.0
2024-10-08 14:15:00,95.7,95.7,95.57,95.63,4039.0,93.0407,93.0407,92.9143,92.9726,4039.0
2024-10-08 14:20:00,95.64,95.67,95.47,95.53,7365.0,92.9824,93.0115,92.8171,92.8754,7365.0
2024-10-08 14:25:00,95.54,95.62,95.52,95.62,4959.0,92.8851,92.9629,92.8657,92.9629,4959.0
2024-10-08 14:30:00,95.6,95.64,95.54,95.64,4119.0,92.9435,92.9824,92.8851,92.9824,4119.0
2024-10-08 14:35:00,95.65,95.8,95.64,95.72,7605.0,92.9921,93.1379,92.9824,93.0601,7605.0
2024-10-08 14:40:00,95.72,95.85,95.67,95.82,8413.0,93.0601,93.1865,93.0115,93.1573,8413.0
2024-10-08 14:45:00,95.79,95.82,95.68,95.7,3581.0,93.1282,93.1573,93.0212,93.0407,3581.0
2024-10-08 14:50:00,95.72,95.85,95.7,95.84,10882.0,93.0601,93.1865,93.0407,93.1768,10882.0
2024-10-08 14:55:00,95.86,95.94,95.82,95.92,8878.0,93.1962,93.274,93.1573,93.2546,8878.0
2024-10-08 15:00:00,95.91,95.91,95.72,95.77,14094.0,93.2448,93.2448,93.0601,93.1087,14094.0
2024-10-08 15:05:00,95.76,95.99,95.76,95.96,6326.0,93.099,93.3226,93.099,93.2935,6326.0
2024-10-08 15:10:00,95.96,96.0,95.85,96.0,7886.0,93.2935,93.3323,93.1865,93.3323,7886.0
2024-10-08 15:15:00,96.02,96.17,96.01,96.14,7777.0,93.3518,93.4976,93.3421,93.4685,7777.0
2024-10-08 15:20:00,96.15,96.22,96.07,96.15,16380.0,93.4782,93.5462,93.4004,93.4782,16380.0
2024-10-08 15:25:00,96.14,96.28,96.04,96.22,11722.0,93.4685,93.6046,93.3712,93.5462,11722.0
2024-10-08 15:30:00,96.21,96.35,96.15,96.31,22714.0,93.5365,93.6726,93.4782,93.6337,22714.0
2024-10-08 15:35:00,96.28,96.37,96.26,96.34,13141.0,93.6046,93.6921,93.5851,93.6629,13141.0
2024-10-08 15:40:00,96.34,96.34,96.03,96.03,13446.0,93.6629,93.6629,93.3615,93.3615,13446.0
2024-10-08 15:45:00,96.01,96.12,95.87,96.07,17128.0,93.3421,93.449,93.206,93.4004,17128.0
2024-10-08 15:50:00,96.05,96.29,95.9,96.26,49028.0,93.381,93.6143,93.2351,93.5851,49028.0
2024-10-08 15:55:00,96.23,96.37,96.07,96.13,159788.0,93.556,93.6921,93.4004,93.4587,159788.0
2024-10-09 09:30:00,96.08,96.08,95.6,95.6,8524.0,93.4101,93.4101,92.9435,92.9435,8524.0
2024-10-09 09:35:00,95.62,95.8,95.62,95.8,2195.0,92.9629,93.1379,92.9629,93.1379,2195.0
2024-10-09 09:40:00,95.89,96.64,95.89,96.53,2972.0,93.2254,93.9546,93.2254,93.8476,2972.0
2024-10-09 09:45:00,96.64,97.09,96.64,96.8,10302.0,93.9546,94.3921,93.9546,94.1101,10302.0
2024-10-09 09:50:00,96.87,96.87,96.6,96.6,2204.0,94.1782,94.1782,93.9157,93.9157,2204.0
2024-10-09 09:55:00,96.65,96.77,96.59,96.77,3437.0,93.9643,94.081,93.906,94.081,3437.0
2024-10-09 10:00:00,96.84,97.06,96.76,96.93,4753.0,94.149,94.3629,94.0712,94.2365,4753.0
2024-10-09 10:05:00,96.9,97.08,96.9,97.05,2239.0,94.2073,94.3823,94.2073,94.3532,2239.0
2024-10-09 10:10:00,97.14,97.34,97.06,97.31,14215.0,94.4407,94.6351,94.3629,94.6059,14215.0
2024-10-09 10:15:00,97.24,97.28,97.05,97.14,2993.0,94.5379,94.5768,94.3532,94.4407,2993.0
2024-10-09 10:20:00,97.13,97.19,96.99,97.09,3166.0,94.4309,94.4893,94.2948,94.3921,3166.0
2024-10-09 10:25:00,97.06,97.14,97.04,97.06,5139.0,94.3629,94.4407,94.3434,94.3629,5139.0
2024-10-09 10:30:00,97.01,97.12,96.91,97.04,2723.0,94.3143,94.4212,94.2171,94.3434,2723.0
2024-10-09 10:35:00,97.06,97.11,96.94,97.02,1986.0,94.3629,94.4115,94.2462,94.324,1986.0
2024-10-09 10:40:00,96.98,97.0,96.86,96.94,1037.0,94.2851,94.3046,94.1684,94.2462,1037.0
2024-10-09 10:45:00,96.97,96.99,96.9,96.99,1550.0,94.2754,94.2948,94.2073,94.2948,1550.0
2024-10-09 10:50:00,96.95,97.09,96.95,97.03,3419.0,94.2559,94.3921,94.2559,94.3337,3419.0
2024-10-09 10:55:00,97.1,97.3,97.06,97.3,4295.0,94.4018,94.5962,94.3629,94.5962,4295.0
2024-10-09 11:00:00,97.34,97.43,97.24,97.27,5786.0,94.6351,94.7226,94.5379,94.5671,5786.0
2024-10-09 11:05:00,97.3,97.42,97.23,97.42,4493.0,94.5962,94.7129,94.5282,94.7129,4493.0
2024-10-09 11:10:00,97.41,97.52,97.36,97.43,3948.0,94.7032,94.8101,94.6546,94.7226,3948.0
2024-10-09 11:15:00,97.41,97.73,97.3,97.69,22099.0,94.7032,95.0143,94.5962,94.9754,22099.0
2024-10-09 11:20:00,97.67,97.74,97.6,97.63,5899.0,94.9559,95.024,94.8879,94.9171,5899.0
2024-10-09 11:25:00,97.64,97.84,97.59,97.84,3411.0,94.9268,95.1212,94.8782,95.1212,3411.0
2024-10-09 11:30:00,97.8,97.86,97.73,97.75,3650.0,95.0823,95.1407,95.0143,95.0337,3650.0
2024-10-09 11:35:00,97.7,97.93,97.7,97.81,6238.0,94.9851,95.2087,94.9851,95.0921,6238.0
2024-10-09 11:40:00,97.83,98.0,97.83,97.91,17645.0,95.1115,95.2768,95.1115,95.1893,17645.0
2024-10-09 11:45:00,97.88,98.07,97.88,98.02,6505.0,95.1601,95.3448,95.1601,95.2962,6505.0
2024-10-09 11:50:00,98.11,98.13,97.93,98.05,4535.0,95.3837,95.4032,95.2087,95.3254,4535.0
2024-10-09 11:55:00,98.02,98.08,97.96,98.0,3237.0,95.2962,95.3545,95.2379,95.2768,3237.0
2024-10-09 12:00:00,97.91,97.95,97.68,97.76,3818.0,95.1893,95.2282,94.9657,95.0434,3818.0
2024-10-09 12:05:00,97.75,97.9,97.7,97.9,2962.0,95.0337,95.1796,94.9851,95.1796,2962.0
2024-10-09 12:10:00,97.86,97.94,97.8,97.81,2600.0,95.1407,95.2184,95.0823,95.0921,2600.0
2024-10-09 12:15:00,97.77,97.78,97.64,97.65,2075.0,95.0532,95.0629,94.9268,94.9365,2075.0
2024-10-09 12:20:00,97.61,97.86,97.58,97.81,3079.0,94.8976,95.1407,94.8684,95.0921,3079.0
2024-10-09 12:25:00,97.75,97.95,97.75,97.91,4896.0,95.0337,95.2282,95.0337,95.1893,4896.0
2024-10-09 12:30:00,97.96,98.05,97.92,97.94,4132.0,95.2379,95.3254,95.199,95.2184,4132.0
2024-10-09 12:35:00,97.89,98.0,97.84,97.84,45422.0,95.1698,95.2768,95.1212,95.1212,45422.0
2024-10-09 12:40:00,97.84,97.84,97.68,97.76,9706.0,95.1212,95.1212,94.9657,95.0434,9706.0
2024-10-09 12:45:00,97.75,97.75,97.58,97.63,3318.0,95.0337,95.0337,94.8684,94.9171,3318.0
2024-10-09 12:50:00,97.68,97.69,97.32,97.38,3362.0,94.9657,94.9754,94.6157,94.674,3362.0
2024-10-09 12:55:00,97.34,97.58,97.33,97.48,8728.0,94.6351,94.8684,94.6254,94.7712,8728.0
2024-10-09 13:00:00,97.45,97.5,97.33,97.39,6044.0,94.7421,94.7907,94.6254,94.6837,6044.0
2024-10-09 13:05:00,97.4,97.48,97.33,97.36,5575.0,94.6934,94.7712,94.6254,94.6546,5575.0
2024-10-09 13:10:00,97.39,97.48,97.34,97.48,6913.0,94.6837,94.7712,94.6351,94.7712,6913.0
2024-10-09 13:15:00,97.53,97.7,97.49,97.55,3647.0,94.8198,94.9851,94.7809,94.8393,3647.0
2024-10-09 13:20:00,97.63,97.7,97.59,97.62,4397.0,94.9171,94.9851,94.8782,94.9073,4397.0
2024-10-09 13:25:00,97.62,97.63,97.39,97.42,8814.0,94.9073,94.9171,94.6837,94.7129,8814.0
2024-10-09 13:30:00,97.4,97.52,97.31,97.4,2994.0,94.6934,94.8101,94.6059,94.6934,2994.0
2024-10-09 13:35:00,97.36,97.49,97.33,97.48,2075.0,94.6546,94.7809,94.6254,94.7712,2075.0
2024-10-09 13:40:00,97.45,97.54,97.45,97.48,2539.0,94.7421,94.8296,94.7421,94.7712,2539.0
2024-10-09 13:45:00,97.47,97.52,97.43,97.44,1187.0,94.7615,94.8101,94.7226,94.7323,1187.0
2024-10-09 13:50:00,97.42,97.42,97.14,97.37,4000.0,94.7129,94.7129,94.4407,94.6643,4000.0
2024-10-09 13:55:00,97.29,97.45,97.28,97.41,1835.0,94.5865,94.7421,94.5768,94.7032,1835.0
2024-10-09 14:00:00,97.49,97.53,97.4,97.53,1766.0,94.7809,94.8198,94.6934,94.8198,1766.0
2024-10-09 14:05:00,97.59,97.66,97.49,97.49,4547.0,94.8782,94.9462,94.7809,94.7809,4547.0
2024-10-09 14:10:00,97.49,97.52,97.38,97.47,3369.0,94.7809,94.8101,94.674,94.7615,3369.0
2024-10-09 14:15:00,97.4,97.44,97.22,97.37,3568.0,94.6934,94.7323,94.5184,94.6643,3568.0
2024-10-09 14:20:00,97.28,97.42,97.28,97.41,4835.0,94.5768,94.7129,94.5768,94.7032,4835.0
2024-10-09 14:25:00,97.5,97.55,97.4,97.5,2991.0,94.7907,94.8393,94.6934,94.7907,2991.0
2024-10-09 14:30:00,97.49,97.5,97.29,97.29,2045.0,94.7809,94.7907,94.5865,94.5865,2045.0
2024-10-09 14:35:00,97.32,97.37,97.27,97.36,3836.0,94.6157,94.6643,94.5671,94.6546,3836.0
2024-10-09 14:40:00,97.33,97.54,97.32,97.51,6106.0,94.6254,94.8296,94.6157,94.8004,6106.0
2024-10-09 14:45:00,97.53,97.63,97.49,97.62,2725.0,94.8198,94.9171,94.7809,94.9073,2725.0
2024-10-09 14:50:00,97.63,97.73,97.56,97.64,10288.0,94.9171,95.0143,94.849,94.9268,10288.0
2024-10-09 14:55:00,97.67,97.77,97.63,97.65,11133.0,94.9559,95.0532,94.9171,94.9365,11133.0
2024-10-09 15:00:00,97.65,97.77,97.62,97.77,4736.0,94.9365,95.0532,94.9073,95.0532,4736.0
2024-10-09 15:05:00,97.82,97.91,97.63,97.79,5440.0,95.1018,95.1893,94.9171,95.0726,5440.0
2024-10-09 15:10:00,97.73,97.94,97.73,97.9,4268.0,95.0143,95.2184,95.0143,95.1796,4268.0
2024-10-09 15:15:00,97.88,97.96,97.87,97.89,3325.0,95.1601,95.2379,95.1504,95.1698,3325.0
2024-10-09 15:20:00,97.91,98.03,97.88,97.96,6966.0,95.1893,95.3059,95.1601,95.2379,6966.0
2024-10-09 15:25:00,97.94,98.03,97.84,97.87,8911.0,95.2184,95.3059,95.1212,95.1504,8911.0
2024-10-09 15:30:00,97.85,98.05,97.84,98.01,8539.0,95.1309,95.3254,95.1212,95.2865,8539.0
2024-10-09 15:35:00,97.98,98.06,97.85,97.87,12394.0,95.2573,95.3351,95.1309,95.1504,12394.0
2024-10-09 15:40:00,97.87,98.04,97.85,97.91,10907.0,95.1504,95.3157,95.1309,95.1893,10907.0
2024-10-09 15:45:00,97.9,97.91,97.74,97.83,15621.0,95.1796,95.1893,95.024,95.1115,15621.0
2024-10-09 15:50:00,97.81,98.0,97.72,97.9,82425.0,95.0921,95.2768,95.0046,95.1796,82425.0
2024-10-09 15:55:00,97.93,97.93,97.52,97.79,108334.0,95.2087,95.2087,94.8101,95.0726,108334.0
2024-10-10 09:30:00,93.72,95.78,93.28,95.33,103403.0,91.1157,93.1185,90.6879,92.681,103403.0
2024-10-10 09:35:00,95.05,95.51,94.3,94.31,14280.0,92.4087,92.856,91.6796,91.6893,14280.0
2024-10-10 09:40:00,94.38,95.03,94.32,94.75,30852.0,91.7574,92.3893,91.699,92.1171,30852.0
2024-10-10 09:45:00,94.72,94.99,94.57,94.78,12565.0,92.0879,92.3504,91.9421,92.1462,12565.0
2024-10-10 09:50:00,94.79,95.34,94.65,95.22,12075.0,92.156,92.6907,92.0199,92.574,12075.0
2024-10-10 09:55:00,95.12,95.69,95.12,95.46,18981.0,92.4768,93.031,92.4768,92.8074,18981.0
2024-10-10 10:00:00,95.47,95.75,95.44,95.67,31421.0,92.8171,93.0893,92.7879,93.0115,31421.0
2024-10-10 10:05:00,95.67,95.91,95.64,95.9,6533.0,93.0115,93.2448,92.9824,93.2351,6533.0
2024-10-10 10:10:00,96.0,96.34,95.99,96.19,8972.0,93.3323,93.6629,93.3226,93.5171,8972.0
2024-10-10 10:15:00,96.19,96.41,96.14,96.16,15600.0,93.5171,93.731,93.4685,93.4879,15600.0
2024-10-10 10:20:00,96.25,96.26,96.0,96.15,8923.0,93.5754,93.5851,93.3323,93.4782,8923.0
2024-10-10 10:25:00,96.17,96.22,96.03,96.06,12649.0,93.4976,93.5462,93.3615,93.3907,12649.0
2024-10-10 10:30:00,96.05,96.11,95.71,95.77,6983.0,93.381,93.4393,93.0504,93.1087,6983.0
2024-10-10 10:35:00,95.8,95.87,95.67,95.82,14891.0,93.1379,93.206,93.0115,93.1573,14891.0
2024-10-10 10:40:00,95.81,95.91,95.73,95.73,8100.0,93.1476,93.2448,93.0699,93.0699,8100.0
2024-10-10 10:45:00,95.72,95.74,95.5,95.52,9045.0,93.0601,93.0796,92.8462,92.8657,9045.0
2024-10-10 10:50:00,95.55,95.66,95.45,95.48,21361.0,92.8949,93.0018,92.7976,92.8268,21361.0
2024-10-10 10:55:00,95.43,95.55,95.34,95.39,9950.0,92.7782,92.8949,92.6907,92.7393,9950.0
2024-10-10 11:00:00,95.37,95.48,95.26,95.46,23296.0,92.7199,92.8268,92.6129,92.8074,23296.0
2024-10-10 11:05:00,95.47,95.77,95.44,95.73,13329.0,92.8171,93.1087,92.7879,93.0699,13329.0
2024-10-10 11:10:00,95.74,95.76,95.58,95.71,5568.0,93.0796,93.099,92.924,93.0504,5568.0
2024-10-10 11:15:00,95.83,95.83,95.64,95.76,1924.0,93.1671,93.1671,92.9824,93.099,1924.0
2024-10-10 11:20:00,95.75,95.92,95.68,95.77,5315.0,93.0893,93.2546,93.0212,93.1087,5315.0
2024-10-10 11:25:00,95.83,95.88,95.74,95.78,4515.0,93.1671,93.2157,93.0796,93.1185,4515.0
2024-10-10 11:30:00,95.76,95.89,95.66,95.89,2919.0,93.099,93.2254,93.0018,93.2254,2919.0
2024-10-10 11:35:00,95.86,95.93,95.83,95.89,2945.0,93.1962,93.2643,93.1671,93.2254,2945.0
2024-10-10 11:40:00,95.87,95.95,95.69,95.93,7858.0,93.206,93.2837,93.031,93.2643,7858.0
2024-10-10 11:45:00,95.95,95.95,95.84,95.87,1600.0,93.2837,93.2837,93.1768,93.206,1600.0
2024-10-10 11:50:00,95.87,95.87,95.74,95.84,4463.0,93.206,93.206,93.0796,93.1768,4463.0
2024-10-10 11:55:00,95.85,95.98,95.85,95.95,3750.0,93.1865,93.3129,93.1865,93.2837,3750.0
2024-10-10 12:00:00,95.95,96.01,95.87,95.89,2336.0,93.2837,93.3421,93.206,93.2254,2336.0
2024-10-10 12:05:00,95.89,95.94,95.87,95.88,2813.0,93.2254,93.274,93.206,93.2157,2813.0
2024-10-10 12:10:00,95.85,95.97,95.85,95.88,6281.0,93.1865,93.3032,93.1865,93.2157,6281.0
2024-10-10 12:15:00,95.88,95.91,95.76,95.76,2374.0,93.2157,93.2448,93.099,93.099,2374.0
2024-10-10 12:20:00,95.76,95.81,95.63,95.63,2320.0,93.099,93.1476,92.9726,92.9726,2320.0
2024-10-10 12:25:00,95.61,95.65,95.52,95.62,5029.0,92.9532,92.9921,92.8657,92.9629,5029.0
2024-10-10 12:30:00,95.64,95.86,95.54,95.86,5118.0,92.9824,93.1962,92.8851,93.1962,5118.0
2024-10-10 12:35:00,95.81,95.84,95.74,95.81,1740.0,93.1476,93.1768,93.0796,93.1476,1740.0
2024-10-10 12:40:00,95.85,95.85,95.59,95.59,4056.0,93.1865,93.1865,92.9337,92.9337,4056.0
2024-10-10 12:45:00,95.61,95.68,95.57,95.65,3252.0,92.9532,93.0212,92.9143,92.9921,3252.0
2024-10-10 12:50:00,95.6,95.63,95.5,95.63,3280.0,92.9435,92.9726,92.8462,92.9726,3280.0
2024-10-10 12:55:00,95.65,95.65,95.51,95.65,5614.0,92.9921,92.9921,92.856,92.9921,5614.0
2024-10-10 13:00:00,95.67,95.93,95.62,95.88,10653.0,93.0115,93.2643,92.9629,93.2157,10653.0
2024-10-10 13:05:00,95.83,95.85,95.76,95.76,4065.0,93.1671,93.1865,93.099,93.099,4065.0
2024-10-10 13:10:00,95.76,95.78,95.65,95.65,3221.0,93.099,93.1185,92.9921,92.9921,3221.0
2024-10-10 13:15:00,95.67,95.92,95.65,95.9,3045.0,93.0115,93.2546,92.9921,93.2351,3045.0
2024-10-10 13:20:00,95.95,96.08,95.95,96.04,2341.0,93.2837,93.4101,93.2837,93.3712,2341.0
2024-10-10 13:25:00,96.04,96.13,95.99,96.07,9993.0,93.3712,93.4587,93.3226,93.4004,9993.0
2024-10-10 13:30:00,96.07,96.16,96.06,96.16,4413.0,93.4004,93.4879,93.3907,93.4879,4413.0
2024-10-10 13:35:00,96.13,96.19,96.04,96.04,4902.0,93.4587,93.5171,93.3712,93.3712,4902.0
2024-10-10 13:40:00,96.01,96.01,95.87,95.96,6788.0,93.3421,93.3421,93.206,93.2935,6788.0
2024-10-10 13:45:00,95.92,95.92,95.75,95.81,2995.0,93.2546,93.2546,93.0893,93.1476,2995.0
2024-10-10 13:50:00,95.74,95.83,95.58,95.81,2074.0,93.0796,93.1671,92.924,93.1476,2074.0
2024-10-10 13:55:00,95.86,95.93,95.76,95.91,3844.0,93.1962,93.2643,93.099,93.2448,3844.0
2024-10-10 14:00:00,95.91,95.93,95.73,95.73,5982.0,93.2448,93.2643,93.0699,93.0699,5982.0
2024-10-10 14:05:00,95.73,95.91,95.69,95.89,2924.0,93.0699,93.2448,93.031,93.2254,2924.0
2024-10-10 14:10:00,95.87,95.87,95.77,95.78,2462.0,93.206,93.206,93.1087,93.1185,2462.0
2024-10-10 14:15:00,95.74,95.81,95.66,95.69,9370.0,93.0796,93.1476,93.0018,93.031,9370.0
2024-10-10 14:20:00,95.77,95.83,95.7,95.74,10285.0,93.1087,93.1671,93.0407,93.0796,10285.0
2024-10-10 14:25:00,95.71,95.73,95.64,95.68,3436.0,93.0504,93.0699,92.9824,93.0212,3436.0
2024-10-10 14:30:00,95.67,95.79,95.63,95.77,4696.0,93.0115,93.1282,92.9726,93.1087,4696.0
2024-10-10 14:35:00,95.77,95.77,95.71,95.75,3935.0,93.1087,93.1087,93.0504,93.0893,3935.0
2024-10-10 14:40:00,95.75,95.8,95.5,95.64,4637.0,93.0893,93.1379,92.8462,92.9824,4637.0
2024-10-10 14:45:00,95.67,95.86,95.67,95.84,2700.0,93.0115,93.1962,93.0115,93.1768,2700.0
2024-10-10 14:50:00,95.8,95.94,95.79,95.92,3633.0,93.1379,93.274,93.1282,93.2546,3633.0
2024-10-10 14:55:00,95.95,95.98,95.9,95.96,7591.0,93.2837,93.3129,93.2351,93.2935,7591.0
2024-10-10 15:00:00,95.94,95.95,95.8,95.81,4773.0,93.274,93.2837,93.1379,93.1476,4773.0
2024-10-10 15:05:00,95.86,95.91,95.78,95.87,4734.0,93.1962,93.2448,93.1185,93.206,4734.0
2024-10-10 15:10:00,95.9,95.97,95.89,95.95,4768.0,93.2351,93.3032,93.2254,93.2837,4768.0
2024-10-10 15:15:00,95.92,96.06,95.92,96.05,4978.0,93.2546,93.3907,93.2546,93.381,4978.0
2024-10-10 15:20:00,96.04,96.05,95.75,95.77,11066.0,93.3712,93.381,93.0893,93.1087,11066.0
2024-10-10 15:25:00,95.77,95.91,95.73,95.79,8927.0,93.1087,93.2448,93.0699,93.1282,8927.0
2024-10-10 15:30:00,95.77,95.84,95.66,95.7,7636.0,93.1087,93.1768,93.0018,93.0407,7636.0
2024-10-10 15:35:00,95.73,95.82,95.67,95.82,9041.0,93.0699,93.1573,93.0115,93.1573,9041.0
2024-10-10 15:40:00,95.81,95.87,95.72,95.87,15138.0,93.1476,93.206,93.0601,93.206,15138.0
2024-10-10 15:45:00,95.9,95.94,95.81,95.94,15862.0,93.2351,93.274,93.1476,93.274,15862.0
2024-10-10 15:50:00,95.95,96.37,95.89,96.29,46790.0,93.2837,93.6921,93.2254,93.6143,46790.0
2024-10-10 15:55:00,96.26,96.49,96.24,96.43,89381.0,93.5851,93.8087,93.5657,93.7504,89381.0
2024-10-11 09:30:00,96.04,97.22,96.02,97.22,19972.0,93.3712,94.5184,93.3518,94.5184,19972.0
2024-10-11 09:35:00,97.13,97.18,96.97,97.01,9825.0,94.4309,94.4796,94.2754,94.3143,9825.0
2024-10-11 09:40:00,97.05,97.33,97.05,97.1,4347.0,94.3532,94.6254,94.3532,94.4018,4347.0
2024-10-11 09:45:00,97.06,97.2,96.97,96.99,4140.0,94.3629,94.499,94.2754,94.2948,4140.0
2024-10-11 09:50:00,96.94,97.24,96.94,97.19,8464.0,94.2462,94.5379,94.2462,94.4893,8464.0
2024-10-11 09:55:00,97.2,97.33,97.12,97.13,4852.0,94.499,94.6254,94.4212,94.4309,4852.0
2024-10-11 10:00:00,97.05,97.29,96.98,97.26,19394.0,94.3532,94.5865,94.2851,94.5573,19394.0
2024-10-11 10:05:00,97.24,97.52,97.24,97.48,6711.0,94.5379,94.8101,94.5379,94.7712,6711.0
2024-10-11 10:10:00,97.44,97.53,97.31,97.33,19966.0,94.7323,94.8198,94.6059,94.6254,19966.0
2024-10-11 10:15:00,97.32,97.32,97.12,97.31,12615.0,94.6157,94.6157,94.4212,94.6059,12615.0
2024-10-11 10:20:00,97.31,97.34,97.1,97.26,7395.0,94.6059,94.6351,94.4018,94.5573,7395.0
2024-10-11 10:25:00,97.29,97.6,97.26,97.45,4861.0,94.5865,94.8879,94.5573,94.7421,4861.0
2024-10-11 10:30:00,97.38,97.59,97.38,97.55,2825.0,94.674,94.8782,94.674,94.8393,2825.0
2024-10-11 10:35:00,97.55,97.63,97.44,97.45,3194.0,94.8393,94.9171,94.7323,94.7421,3194.0
2024-10-11 10:40:00,97.44,97.44,97.29,97.41,6421.0,94.7323,94.7323,94.5865,94.7032,6421.0
2024-10-11 10:45:00,97.32,97.49,97.28,97.48,6996.0,94.6157,94.7809,94.5768,94.7712,6996.0
2024-10-11 10:50:00,97.48,97.61,97.38,97.58,4502.0,94.7712,94.8976,94.674,94.8684,4502.0
2024-10-11 10:55:00,97.59,97.73,97.59,97.71,1336.0,94.8782,95.0143,94.8782,94.9948,1336.0
2024-10-11 11:00:00,97.68,97.75,97.63,97.63,3630.0,94.9657,95.0337,94.9171,94.9171,3630.0
2024-10-11 11:05:00,97.6,97.78,97.6,97.61,2244.0,94.8879,95.0629,94.8879,94.8976,2244.0
2024-10-11 11:10:00,97.61,97.67,97.51,97.51,2739.0,94.8976,94.9559,94.8004,94.8004,2739.0
2024-10-11 11:15:00,97.54,97.67,97.49,97.58,6165.0,94.8296,94.9559,94.7809,94.8684,6165.0
2024-10-11 11:20:00,97.59,97.71,97.58,97.7,2559.0,94.8782,94.9948,94.8684,94.9851,2559.0
2024-10-11 11:25:00,97.65,97.72,97.59,97.63,2147.0,94.9365,95.0046,94.8782,94.9171,2147.0
2024-10-11 11:30:00,97.6,97.7,97.57,97.7,5611.0,94.8879,94.9851,94.8587,94.9851,5611.0
2024-10-11 11:35:00,97.69,97.71,97.61,97.61,2814.0,94.9754,94.9948,94.8976,94.8976,2814.0
2024-10-11 11:40:00,97.59,97.59,97.37,97.4,5916.0,94.8782,94.8782,94.6643,94.6934,5916.0
2024-10-11 11:45:00,97.37,97.37,97.15,97.3,3466.0,94.6643,94.6643,94.4504,94.5962,3466.0
2024-10-11 11:50:00,97.31,97.44,97.28,97.28,4366.0,94.6059,94.7323,94.5768,94.5768,4366.0
2024-10-11 11:55:00,97.37,97.44,97.27,97.27,4854.0,94.6643,94.7323,94.5671,94.5671,4854.0
2024-10-11 12:00:00,97.28,97.28,97.09,97.19,4475.0,94.5768,94.5768,94.3921,94.4893,4475.0
2024-10-11 12:05:00,97.19,97.32,97.06,97.07,5550.0,94.4893,94.6157,94.3629,94.3726,5550.0
2024-10-11 12:10:00,97.04,97.15,97.0,97.09,6266.0,94.3434,94.4504,94.3046,94.3921,6266.0
2024-10-11 12:15:00,97.15,97.2,97.09,97.2,3129.0,94.4504,94.499,94.3921,94.499,3129.0
2024-10-11 12:20:00,97.2,97.23,97.14,97.18,3737.0,94.499,94.5282,94.4407,94.4796,3737.0
2024-10-11 12:25:00,97.14,97.26,97.13,97.25,2573.0,94.4407,94.5573,94.4309,94.5476,2573.0
2024-10-11 12:30:00,97.29,97.38,97.28,97.31,2661.0,94.5865,94.674,94.5768,94.6059,2661.0
2024-10-11 12:35:00,97.31,97.33,97.21,97.33,3134.0,94.6059,94.6254,94.5087,94.6254,3134.0
2024-10-11 12:40:00,97.28,97.35,97.27,97.33,2811.0,94.5768,94.6448,94.5671,94.6254,2811.0
2024-10-11 12:45:00,97.35,97.37,97.31,97.35,3400.0,94.6448,94.6643,94.6059,94.6448,3400.0
2024-10-11 12:50:00,97.39,97.53,97.39,97.47,4205.0,94.6837,94.8198,94.6837,94.7615,4205.0
2024-10-11 12:55:00,97.45,97.59,97.44,97.53,2645.0,94.7421,94.8782,94.7323,94.8198,2645.0
2024-10-11 13:00:00,97.47,97.51,97.34,97.36,2748.0,94.7615,94.8004,94.6351,94.6546,2748.0
2024-10-11 13:05:00,97.35,97.44,97.34,97.44,1715.0,94.6448,94.7323,94.6351,94.7323,1715.0
2024-10-11 13:10:00,97.42,97.45,97.36,97.37,2100.0,94.7129,94.7421,94.6546,94.6643,2100.0
2024-10-11 13:15:00,97.31,97.37,97.22,97.37,1841.0,94.6059,94.6643,94.5184,94.6643,1841.0
2024-10-11 13:20:00,97.38,97.47,97.38,97.47,2292.0,94.674,94.7615,94.674,94.7615,2292.0
2024-10-11 13:25:00,97.47,97.56,97.42,97.56,8146.0,94.7615,94.849,94.7129,94.849,8146.0
2024-10-11 13:30:00,97.54,97.56,97.48,97.48,1300.0,94.8296,94.849,94.7712,94.7712,1300.0
2024-10-11 13:35:00,97.41,97.5,97.39,97.47,6390.0,94.7032,94.7907,94.6837,94.7615,6390.0
2024-10-11 13:40:00,97.5,97.52,97.4,97.44,3306.0,94.7907,94.8101,94.6934,94.7323,3306.0
2024-10-11 13:45:00,97.5,97.5,97.43,97.45,2307.0,94.7907,94.7907,94.7226,94.7421,2307.0
2024-10-11 13:50:00,97.44,97.51,97.4,97.49,2707.0,94.7323,94.8004,94.6934,94.7809,2707.0
2024-10-11 13:55:00,97.5,97.5,97.37,97.38,2400.0,94.7907,94.7907,94.6643,94.674,2400.0
2024-10-11 14:00:00,97.33,97.34,97.27,97.34,1533.0,94.6254,94.6351,94.5671,94.6351,1533.0
2024-10-11 14:05:00,97.36,97.5,97.36,97.41,4556.0,94.6546,94.7907,94.6546,94.7032,4556.0
2024-10-11 14:10:00,97.45,97.45,97.3,97.36,5562.0,94.7421,94.7421,94.5962,94.6546,5562.0
2024-10-11 14:15:00,97.4,97.48,97.34,97.34,4987.0,94.6934,94.7712,94.6351,94.6351,4987.0
2024-10-11 14:20:00,97.31,97.34,97.26,97.26,2200.0,94.6059,94.6351,94.5573,94.5573,2200.0
2024-10-11 14:25:00,97.21,97.28,97.2,97.21,2100.0,94.5087,94.5768,94.499,94.5087,2100.0
2024-10-11 14:30:00,97.23,97.37,97.23,97.37,3045.0,94.5282,94.6643,94.5282,94.6643,3045.0
2024-10-11 14:35:00,97.34,97.34,97.1,97.2,4708.0,94.6351,94.6351,94.4018,94.499,4708.0
2024-10-11 14:40:00,97.18,97.3,97.18,97.23,2699.0,94.4796,94.5962,94.4796,94.5282,2699.0
2024-10-11 14:45:00,97.25,97.41,97.24,97.39,3465.0,94.5476,94.7032,94.5379,94.6837,3465.0
2024-10-11 14:50:00,97.39,97.4,97.29,97.29,3138.0,94.6837,94.6934,94.5865,94.5865,3138.0
2024-10-11 14:55:00,97.3,97.35,97.29,97.35,2568.0,94.5962,94.6448,94.5865,94.6448,2568.0
2024-10-11 15:00:00,97.34,97.34,97.26,97.26,2800.0,94.6351,94.6351,94.5573,94.5573,2800.0
2024-10-11 15:05:00,97.25,97.43,97.21,97.36,5490.0,94.5476,94.7226,94.5087,94.6546,5490.0
2024-10-11 15:10:00,97.39,97.44,97.34,97.44,4202.0,94.6837,94.7323,94.6351,94.7323,4202.0
2024-10-11 15:15:00,97.42,97.52,97.42,97.48,10302.0,94.7129,94.8101,94.7129,94.7712,10302.0
2024-10-11 15:20:00,97.48,97.52,97.43,97.44,6644.0,94.7712,94.8101,94.7226,94.7323,6644.0
2024-10-11 15:25:00,97.44,97.45,97.38,97.38,5500.0,94.7323,94.7421,94.674,94.674,5500.0
2024-10-11 15:30:00,97.38,97.58,97.36,97.58,7076.0,94.674,94.8684,94.6546,94.8684,7076.0
2024-10-11 15:35:00,97.56,97.57,97.34,97.45,8406.0,94.849,94.8587,94.6351,94.7421,8406.0
2024-10-11 15:40:00,97.43,97.47,97.25,97.25,11977.0,94.7226,94.7615,94.5476,94.5476,11977.0
2024-10-11 15:45:00,97.24,97.35,97.21,97.25,15589.0,94.5379,94.6448,94.5087,94.5476,15589.0
2024-10-11 15:50:00,97.21,97.45,97.09,97.4,57186.0,94.5087,94.7421,94.3921,94.6934,57186.0
2024-10-11 15:55:00,97.4,97.5,97.26,97.28,110262.0,94.6934,94.7907,94.5573,94.5768,110262.0
2024-10-14 09:30:00,97.62,97.62,97.07,97.28,28720.0,94.9073,94.9073,94.3726,94.5768,28720.0
2024-10-14 09:35:00,97.23,97.23,96.83,97.06,7032.0,94.5282,94.5282,94.1393,94.3629,7032.0
2024-10-14 09:40:00,97.1,97.69,97.1,97.69,4130.0,94.4018,94.9754,94.4018,94.9754,4130.0
2024-10-14 09:45:00,97.62,98.47,97.62,98.35,18698.0,94.9073,95.7337,94.9073,95.617,18698.0
2024-10-14 09:50:00,98.35,98.35,97.86,97.86,8910.0,95.617,95.617,95.1407,95.1407,8910.0
2024-10-14 09:55:00,97.9,98.1,97.88,97.9,3371.0,95.1796,95.374,95.1601,95.1796,3371.0
2024-10-14 10:00:00,97.93,98.18,97.93,98.03,5545.0,95.2087,95.4518,95.2087,95.3059,5545.0
2024-10-14 10:05:00,98.03,98.17,97.96,98.06,9423.0,95.3059,95.442,95.2379,95.3351,9423.0
2024-10-14 10:10:00,98.02,98.22,97.97,98.22,2658.0,95.2962,95.4907,95.2476,95.4907,2658.0
2024-10-14 10:15:00,98.2,98.29,97.99,98.17,5628.0,95.4712,95.5587,95.267,95.442,5628.0
2024-10-14 10:20:00,98.12,98.36,98.12,98.13,3992.0,95.3934,95.6268,95.3934,95.4032,3992.0
2024-10-14 10:25:00,98.13,98.26,98.13,98.14,3411.0,95.4032,95.5295,95.4032,95.4129,3411.0
2024-10-14 10:30:00,98.1,98.2,98.1,98.2,1500.0,95.374,95.4712,95.374,95.4712,1500.0
2024-10-14 10:35:00,98.21,98.31,98.21,98.3,2611.0,95.4809,95.5782,95.4809,95.5684,2611.0
2024-10-14 10:40:00,98.3,98.33,98.22,98.28,3443.0,95.5684,95.5976,95.4907,95.549,3443.0
2024-10-14 10:45:00,98.29,98.35,98.2,98.2,2008.0,95.5587,95.617,95.4712,95.4712,2008.0
2024-10-14 10:50:00,98.18,98.26,98.08,98.26,2341.0,95.4518,95.5295,95.3545,95.5295,2341.0
2024-10-14 10:55:00,98.27,98.29,98.15,98.25,2940.0,95.5393,95.5587,95.4226,95.5198,2940.0
2024-10-14 11:00:00,98.2,98.33,98.09,98.33,3381.0,95.4712,95.5976,95.3643,95.5976,3381.0
2024-10-14 11:05:00,98.32,98.45,98.24,98.4,4278.0,95.5879,95.7143,95.5101,95.6657,4278.0
2024-10-14 11:10:00,98.38,98.46,98.33,98.34,2040.0,95.6462,95.724,95.5976,95.6073,2040.0
2024-10-14 11:15:00,98.36,98.43,98.3,98.31,4189.0,95.6268,95.6948,95.5684,95.5782,4189.0
2024-10-14 11:20:00,98.28,98.37,98.23,98.23,3519.0,95.549,95.6365,95.5004,95.5004,3519.0
2024-10-14 11:25:00,98.24,98.31,98.18,98.3,3273.0,95.5101,95.5782,95.4518,95.5684,3273.0
2024-10-14 11:30:00,98.25,98.48,98.2,98.45,3036.0,95.5198,95.7434,95.4712,95.7143,3036.0
2024-10-14 11:35:00,98.46,98.46,98.3,98.33,1949.0,95.724,95.724,95.5684,95.5976,1949.0
2024-10-14 11:40:00,98.35,98.36,98.28,98.29,1196.0,95.617,95.6268,95.549,95.5587,1196.0
2024-10-14 11:45:00,98.28,98.36,98.26,98.32,4427.0,95.549,95.6268,95.5295,95.5879,4427.0
2024-10-14 11:50:00,98.35,98.43,98.34,98.43,3141.0,95.617,95.6948,95.6073,95.6948,3141.0
2024-10-14 11:55:00,98.5,98.57,98.43,98.56,2854.0,95.7629,95.8309,95.6948,95.8212,2854.0
2024-10-14 12:00:00,98.56,98.74,98.54,98.74,1616.0,95.8212,95.9962,95.8018,95.9962,1616.0
2024-10-14 12:05:00,98.69,98.69,98.58,98.61,2260.0,95.9476,95.9476,95.8407,95.8698,2260.0
2024-10-14 12:10:00,98.62,98.69,98.62,98.66,1491.0,95.8795,95.9476,95.8795,95.9184,1491.0
2024-10-14 12:15:00,98.64,98.64,98.45,98.51,3783.0,95.899,95.899,95.7143,95.7726,3783.0
2024-10-14 12:20:00,98.52,98.66,98.5,98.61,1695.0,95.7823,95.9184,95.7629,95.8698,1695.0
2024-10-14 12:25:00,98.69,98.69,98.58,98.59,1734.0,95.9476,95.9476,95.8407,95.8504,1734.0
2024-10-14 12:30:00,98.58,98.58,98.38,98.43,11096.0,95.8407,95.8407,95.6462,95.6948,11096.0
2024-10-14 12:35:00,98.5,98.62,98.5,98.59,1200.0,95.7629,95.8795,95.7629,95.8504,1200.0
2024-10-14 12:40:00,98.58,98.72,98.58,98.72,1954.0,95.8407,95.9768,95.8407,95.9768,1954.0
2024-10-14 12:45:00,98.7,98.85,98.68,98.74,3981.0,95.9573,96.1032,95.9379,95.9962,3981.0
2024-10-14 12:50:00,98.84,98.9,98.71,98.72,2025.0,96.0934,96.1518,95.967,95.9768,2025.0
2024-10-14 12:55:00,98.73,98.8,98.72,98.75,1892.0,95.9865,96.0545,95.9768,96.0059,1892.0
2024-10-14 13:00:00,98.76,98.9,98.75,98.9,900.0,96.0157,96.1518,96.0059,96.1518,900.0
2024-10-14 13:05:00,98.88,98.88,98.73,98.73,5308.0,96.1323,96.1323,95.9865,95.9865,5308.0
2024-10-14 13:10:00,98.75,98.77,98.64,98.77,1716.0,96.0059,96.0254,95.899,96.0254,1716.0
2024-10-14 13:15:00,98.78,98.87,98.78,98.78,1952.0,96.0351,96.1226,96.0351,96.0351,1952.0
2024-10-14 13:20:00,98.75,98.82,98.75,98.75,1332.0,96.0059,96.074,96.0059,96.0059,1332.0
2024-10-14 13:25:00,98.81,98.83,98.74,98.75,1400.0,96.0643,96.0837,95.9962,96.0059,1400.0
2024-10-14 13:30:00,98.73,98.74,98.63,98.7,3437.0,95.9865,95.9962,95.8893,95.9573,3437.0
2024-10-14 13:35:00,98.74,98.83,98.73,98.8,1711.0,95.9962,96.0837,95.9865,96.0545,1711.0
2024-10-14 13:40:00,98.76,98.85,98.72,98.85,2351.0,96.0157,96.1032,95.9768,96.1032,2351.0
2024-10-14 13:45:00,98.82,98.84,98.76,98.77,4752.0,96.074,96.0934,96.0157,96.0254,4752.0
2024-10-14 13:50:00,98.75,98.86,98.72,98.82,3444.0,96.0059,96.1129,95.9768,96.074,3444.0
2024-10-14 13:55:00,98.83,98.86,98.72,98.84,2946.0,96.0837,96.1129,95.9768,96.0934,2946.0
2024-10-14 14:00:00,98.84,98.85,98.72,98.75,8368.0,96.0934,96.1032,95.9768,96.0059,8368.0
2024-10-14 14:05:00,98.8,98.9,98.77,98.81,4966.0,96.0545,96.1518,96.0254,96.0643,4966.0
2024-10-14 14:10:00,98.81,98.86,98.74,98.82,2635.0,96.0643,96.1129,95.9962,96.074,2635.0
2024-10-14 14:15:00,98.87,98.88,98.76,98.83,2995.0,96.1226,96.1323,96.0157,96.0837,2995.0
2024-10-14 14:20:00,98.81,98.83,98.57,98.63,5339.0,96.0643,96.0837,95.8309,95.8893,5339.0
2024-10-14 14:25:00,98.64,98.72,98.6,98.68,2700.0,95.899,95.9768,95.8601,95.9379,2700.0
2024-10-14 14:30:00,98.68,98.75,98.68,98.7,4933.0,95.9379,96.0059,95.9379,95.9573,4933.0
2024-10-14 14:35:00,98.7,98.88,98.66,98.88,2983.0,95.9573,96.1323,95.9184,96.1323,2983.0
2024-10-14 14:40:00,98.9,98.9,98.78,98.79,4016.0,96.1518,96.1518,96.0351,96.0448,4016.0
2024-10-14 14:45:00,98.79,98.92,98.77,98.87,3944.0,96.0448,96.1712,96.0254,96.1226,3944.0
2024-10-14 14:50:00,98.89,98.92,98.8,98.85,5276.0,96.142,96.1712,96.0545,96.1032,5276.0
2024-10-14 14:55:00,98.85,98.88,98.78,98.83,4782.0,96.1032,96.1323,96.0351,96.0837,4782.0
2024-10-14 15:00:00,98.79,98.86,98.75,98.8,3948.0,96.0448,96.1129,96.0059,96.0545,3948.0
2024-10-14 15:05:00,98.77,98.81,98.71,98.79,2186.0,96.0254,96.0643,95.967,96.0448,2186.0
2024-10-14 15:10:00,98.81,98.9,98.79,98.84,6402.0,96.0643,96.1518,96.0448,96.0934,6402.0
2024-10-14 15:15:00,98.83,98.97,98.83,98.92,9502.0,96.0837,96.2198,96.0837,96.1712,9502.0
2024-10-14 15:20:00,98.95,98.98,98.86,98.9,6059.0,96.2004,96.2295,96.1129,96.1518,6059.0
2024-10-14 15:25:00,98.91,98.93,98.85,98.93,6866.0,96.1615,96.1809,96.1032,96.1809,6866.0
2024-10-14 15:30:00,98.93,98.98,98.87,98.88,11453.0,96.1809,96.2295,96.1226,96.1323,11453.0
2024-10-14 15:35:00,98.89,98.96,98.59,98.68,11457.0,96.142,96.2101,95.8504,95.9379,11457.0
2024-10-14 15:40:00,98.68,98.85,98.68,98.8,11693.0,95.9379,96.1032,95.9379,96.0545,11693.0
2024-10-14 15:45:00,98.8,98.86,98.7,98.84,12868.0,96.0545,96.1129,95.9573,96.0934,12868.0
2024-10-14 15:50:00,98.83,99.27,98.77,99.19,90394.0,96.0837,96.5115,96.0254,96.4337,90394.0
2024-10-14 15:55:00,99.16,99.36,99.12,99.13,126560.0,96.4045,96.599,96.3656,96.3754,126560.0
2024-10-15 09:30:00,99.65,99.91,99.23,99.91,80000.0,96.8809,97.1337,96.4726,97.1337,80000.0
2024-10-15 09:35:00,99.96,100.16,99.78,100.03,34092.0,97.1823,97.3767,97.0073,97.2504,34092.0
2024-10-15 09:40:00,100.04,100.65,100.0,100.61,20304.0,97.2601,97.8531,97.2212,97.8142,20304.0
2024-10-15 09:45:00,100.65,101.05,100.64,101.02,41965.0,97.8531,98.242,97.8434,98.2129,41965.0
2024-10-15 09:50:00,100.98,101.05,100.61,100.91,16449.0,98.174,98.242,97.8142,98.1059,16449.0
2024-10-15 09:55:00,100.9,101.07,100.51,100.69,11945.0,98.0962,98.2615,97.717,97.892,11945.0
2024-10-15 10:00:00,100.69,100.83,100.62,100.65,16712.0,97.892,98.0281,97.824,97.8531,16712.0
2024-10-15 10:05:00,100.76,100.8,100.5,100.8,7441.0,97.9601,97.999,97.7073,97.999,7441.0
2024-10-15 10:10:00,100.73,100.73,100.45,100.45,3500.0,97.9309,97.9309,97.6587,97.6587,3500.0
2024-10-15 10:15:00,100.47,101.17,100.4,101.17,12460.0,97.6781,98.3587,97.6101,98.3587,12460.0
2024-10-15 10:20:00,101.18,101.5,101.08,101.48,12181.0,98.3684,98.6795,98.2712,98.6601,12181.0
2024-10-15 10:25:00,101.49,101.5,100.87,100.99,22916.0,98.6698,98.6795,98.067,98.1837,22916.0
2024-10-15 10:30:00,100.93,101.0,99.79,100.12,47283.0,98.1254,98.1934,97.017,97.3379,47283.0
2024-10-15 10:35:00,100.03,100.24,99.22,99.57,31178.0,97.2504,97.4545,96.4629,96.8031,31178.0
2024-10-15 10:40:00,99.56,100.04,99.3,99.94,35584.0,96.7934,97.2601,96.5406,97.1629,35584.0
2024-10-15 10:45:00,99.91,100.2,99.72,100.05,12426.0,97.1337,97.4156,96.949,97.2698,12426.0
2024-10-15 10:50:00,100.05,100.19,99.72,100.09,13373.0,97.2698,97.4059,96.949,97.3087,13373.0
2024-10-15 10:55:00,100.08,100.29,99.93,100.01,26993.0,97.299,97.5031,97.1531,97.2309,26993.0
2024-10-15 11:00:00,99.97,100.42,99.91,99.93,20591.0,97.192,97.6295,97.1337,97.1531,20591.0
2024-10-15 11:05:00,99.88,100.25,99.87,100.15,19529.0,97.1045,97.4642,97.0948,97.367,19529.0
2024-10-15 11:10:00,100.2,100.55,100.1,100.37,26604.0,97.4156,97.7559,97.3184,97.5809,26604.0
2024-10-15 11:15:00,100.49,101.0,100.42,100.87,12857.0,97.6976,98.1934,97.6295,98.067,12857.0
2024-10-15 11:20:00,100.92,100.95,100.48,100.48,7502.0,98.1156,98.1448,97.6879,97.6879,7502.0
2024-10-15 11:25:00,100.53,100.79,100.53,100.73,4481.0,97.7365,97.9892,97.7365,97.9309,4481.0
2024-10-15 11:30:00,100.68,100.85,100.64,100.67,3700.0,97.8823,98.0476,97.8434,97.8726,3700.0
2024-10-15 11:35:00,100.59,100.59,100.24,100.31,3665.0,97.7948,97.7948,97.4545,97.5226,3665.0
2024-10-15 11:40:00,100.26,100.37,100.11,100.32,8968.0,97.474,97.5809,97.3281,97.5323,8968.0
2024-10-15 11:45:00,100.23,100.24,100.03,100.09,1933.0,97.4448,97.4545,97.2504,97.3087,1933.0
2024-10-15 11:50:00,100.25,100.25,99.74,99.74,4566.0,97.4642,97.4642,96.9684,96.9684,4566.0
2024-10-15 11:55:00,99.73,99.98,99.73,99.89,3120.0,96.9587,97.2018,96.9587,97.1143,3120.0
2024-10-15 12:00:00,99.93,99.93,99.75,99.75,4121.0,97.1531,97.1531,96.9781,96.9781,4121.0
2024-10-15 12:05:00,99.75,99.92,99.68,99.92,2946.0,96.9781,97.1434,96.9101,97.1434,2946.0
2024-10-15 12:10:00,99.92,100.15,99.82,100.15,3977.0,97.1434,97.367,97.0462,97.367,3977.0
2024-10-15 12:15:00,100.15,100.41,100.01,100.36,2825.0,97.367,97.6198,97.2309,97.5712,2825.0
2024-10-15 12:20:00,100.31,100.32,99.81,99.83,5008.0,97.5226,97.5323,97.0365,97.0559,5008.0
2024-10-15 12:25:00,99.87,99.96,99.86,99.94,5081.0,97.0948,97.1823,97.0851,97.1629,5081.0
2024-10-15 12:30:00,99.96,100.19,99.86,100.19,8726.0,97.1823,97.4059,97.0851,97.4059,8726.0
2024-10-15 12:35:00,100.23,100.35,100.22,100.29,3654.0,97.4448,97.5615,97.4351,97.5031,3654.0
2024-10-15 12:40:00,100.28,100.28,99.88,99.92,6654.0,97.4934,97.4934,97.1045,97.1434,6654.0
2024-10-15 12:45:00,99.87,99.94,99.73,99.81,4142.0,97.0948,97.1629,96.9587,97.0365,4142.0
2024-10-15 12:50:00,99.78,99.79,99.47,99.47,17246.0,97.0073,97.017,96.7059,96.7059,17246.0
2024-10-15 12:55:00,99.52,99.65,99.43,99.52,7060.0,96.7545,96.8809,96.667,96.7545,7060.0
2024-10-15 13:00:00,99.54,99.68,99.4,99.4,5525.0,96.774,96.9101,96.6379,96.6379,5525.0
2024-10-15 13:05:00,99.42,99.47,99.11,99.18,5534.0,96.6573,96.7059,96.3559,96.424,5534.0
2024-10-15 13:10:00,99.08,99.26,99.0,99.26,3268.0,96.3268,96.5018,96.249,96.5018,3268.0
2024-10-15 13:15:00,99.25,99.26,99.09,99.19,4653.0,96.492,96.5018,96.3365,96.4337,4653.0
2024-10-15 13:20:00,99.16,99.21,99.08,99.09,2901.0,96.4045,96.4531,96.3268,96.3365,2901.0
2024-10-15 13:25:00,99.05,99.13,98.85,98.87,5370.0,96.2976,96.3754,96.1032,96.1226,5370.0
2024-10-15 13:30:00,98.87,98.89,98.72,98.72,3156.0,96.1226,96.142,95.9768,95.9768,3156.0
2024-10-15 13:35:00,98.74,99.08,98.74,99.0,14055.0,95.9962,96.3268,95.9962,96.249,14055.0
2024-10-15 13:40:00,99.05,99.08,98.91,99.07,10517.0,96.2976,96.3268,96.1615,96.317,10517.0
2024-10-15 13:45:00,99.08,99.15,98.76,98.76,6012.0,96.3268,96.3948,96.0157,96.0157,6012.0
2024-10-15 13:50:00,98.76,98.84,98.66,98.84,3654.0,96.0157,96.0934,95.9184,96.0934,3654.0
2024-10-15 13:55:00,98.85,98.92,98.77,98.83,5574.0,96.1032,96.1712,96.0254,96.0837,5574.0
2024-10-15 14:00:00,98.83,99.14,98.79,99.09,3308.0,96.0837,96.3851,96.0448,96.3365,3308.0
2024-10-15 14:05:00,99.09,99.15,98.97,99.07,14001.0,96.3365,96.3948,96.2198,96.317,14001.0
2024-10-15 14:10:00,99.09,99.09,98.81,98.81,5430.0,96.3365,96.3365,96.0643,96.0643,5430.0
2024-10-15 14:15:00,98.79,98.92,98.75,98.87,5291.0,96.0448,96.1712,96.0059,96.1226,5291.0
2024-10-15 14:20:00,98.89,99.16,98.89,99.15,3435.0,96.142,96.4045,96.142,96.3948,3435.0
2024-10-15 14:25:00,99.17,99.26,98.96,98.96,6845.0,96.4143,96.5018,96.2101,96.2101,6845.0
2024-10-15 14:30:00,98.96,99.04,98.84,98.84,3996.0,96.2101,96.2879,96.0934,96.0934,3996.0
2024-10-15 14:35:00,98.81,98.86,98.78,98.85,8193.0,96.0643,96.1129,96.0351,96.1032,8193.0
2024-10-15 14:40:00,98.9,98.93,98.81,98.93,4426.0,96.1518,96.1809,96.0643,96.1809,4426.0
2024-10-15 14:45:00,98.89,98.89,98.69,98.72,2252.0,96.142,96.142,95.9476,95.9768,2252.0
2024-10-15 14:50:00,98.72,98.85,98.7,98.77,4293.0,95.9768,96.1032,95.9573,96.0254,4293.0
2024-10-15 14:55:00,98.76,98.78,98.64,98.64,5567.0,96.0157,96.0351,95.899,95.899,5567.0
2024-10-15 15:00:00,98.72,98.85,98.52,98.52,5108.0,95.9768,96.1032,95.7823,95.7823,5108.0
2024-10-15 15:05:00,98.49,98.51,98.14,98.3,14913.0,95.7532,95.7726,95.4129,95.5684,14913.0
2024-10-15 15:10:00,98.31,98.44,98.13,98.13,12381.0,95.5782,95.7045,95.4032,95.4032,12381.0
2024-10-15 15:15:00,98.15,98.25,98.03,98.07,10937.0,95.4226,95.5198,95.3059,95.3448,10937.0
2024-10-15 15:20:00,98.09,98.26,97.93,98.14,20495.0,95.3643,95.5295,95.2087,95.4129,20495.0
2024-10-15 15:25:00,98.12,98.18,97.75,97.87,25163.0,95.3934,95.4518,95.0337,95.1504,25163.0
2024-10-15 15:30:00,97.92,97.95,97.51,97.62,18276.0,95.199,95.2282,94.8004,94.9073,18276.0
2024-10-15 15:35:00,97.6,98.03,97.54,97.81,33138.0,94.8879,95.3059,94.8296,95.0921,33138.0
2024-10-15 15:40:00,97.83,98.19,97.83,98.14,30132.0,95.1115,95.4615,95.1115,95.4129,30132.0
2024-10-15 15:45:00,98.16,98.39,98.04,98.32,33832.0,95.4323,95.6559,95.3157,95.5879,33832.0
2024-10-15 15:50:00,98.3,98.47,98.14,98.34,77728.0,95.5684,95.7337,95.4129,95.6073,77728.0
2024-10-15 15:55:00,98.29,98.66,98.26,98.61,98055.0,95.5587,95.9184,95.5295,95.8698,98055.0
2024-10-16 09:30:00,100.44,100.53,99.06,99.06,21785.0,97.649,97.7365,96.3073,96.3073,21785.0
2024-10-16 09:35:00,99.24,99.48,98.9,99.48,4076.0,96.4823,96.7156,96.1518,96.7156,4076.0
2024-10-16 09:40:00,99.66,99.75,99.48,99.52,1600.0,96.8906,96.9781,96.7156,96.7545,1600.0
2024-10-16 09:45:00,99.53,99.58,99.07,99.43,5012.0,96.7643,96.8129,96.317,96.667,5012.0
2024-10-16 09:50:00,99.14,99.46,99.14,99.41,2801.0,96.3851,96.6962,96.3851,96.6476,2801.0
2024-10-16 09:55:00,99.43,99.43,99.22,99.22,7587.0,96.667,96.667,96.4629,96.4629,7587.0
2024-10-16 10:00:00,99.23,99.39,98.83,99.39,4683.0,96.4726,96.6281,96.0837,96.6281,4683.0
2024-10-16 10:05:00,99.29,99.83,99.22,99.74,3474.0,96.5309,97.0559,96.4629,96.9684,3474.0
2024-10-16 10:10:00,99.69,99.97,99.62,99.77,5115.0,96.9198,97.192,96.8518,96.9976,5115.0
2024-10-16 10:15:00,99.77,99.92,99.74,99.8,2594.0,96.9976,97.1434,96.9684,97.0268,2594.0
2024-10-16 10:20:00,99.75,99.96,99.72,99.87,2520.0,96.9781,97.1823,96.949,97.0948,2520.0
2024-10-16 10:25:00,99.87,100.0,99.58,99.58,3670.0,97.0948,97.2212,96.8129,96.8129,3670.0
2024-10-16 10:30:00,99.56,99.61,99.4,99.6,3068.0,96.7934,96.842,96.6379,96.8323,3068.0
2024-10-16 10:35:00,99.64,99.84,99.55,99.7,4383.0,96.8712,97.0656,96.7837,96.9295,4383.0
2024-10-16 10:40:00,99.68,99.68,99.26,99.32,2524.0,96.9101,96.9101,96.5018,96.5601,2524.0
2024-10-16 10:45:00,99.34,99.4,99.3,99.4,1800.0,96.5795,96.6379,96.5406,96.6379,1800.0
2024-10-16 10:50:00,99.45,99.7,99.45,99.5,6731.0,96.6865,96.9295,96.6865,96.7351,6731.0
2024-10-16 10:55:00,99.54,99.54,99.29,99.31,12939.0,96.774,96.774,96.5309,96.5504,12939.0
2024-10-16 11:00:00,99.32,99.37,99.21,99.25,4023.0,96.5601,96.6087,96.4531,96.492,4023.0
2024-10-16 11:05:00,99.22,99.29,99.09,99.25,4318.0,96.4629,96.5309,96.3365,96.492,4318.0
2024-10-16 11:10:00,99.25,99.45,99.25,99.36,3672.0,96.492,96.6865,96.492,96.599,3672.0
2024-10-16 11:15:00,99.29,99.32,99.24,99.29,2071.0,96.5309,96.5601,96.4823,96.5309,2071.0
2024-10-16 11:20:00,99.23,99.4,99.11,99.28,2771.0,96.4726,96.6379,96.3559,96.5212,2771.0
2024-10-16 11:25:00,99.28,99.3,99.1,99.14,3740.0,96.5212,96.5406,96.3462,96.3851,3740.0
2024-10-16 11:30:00,99.13,99.13,98.95,98.96,3431.0,96.3754,96.3754,96.2004,96.2101,3431.0
2024-10-16 11:35:00,98.95,99.15,98.95,98.95,3453.0,96.2004,96.3948,96.2004,96.2004,3453.0
2024-10-16 11:40:00,98.95,99.01,98.73,98.73,3458.0,96.2004,96.2587,95.9865,95.9865,3458.0
2024-10-16 11:45:00,98.68,98.72,98.59,98.71,5099.0,95.9379,95.9768,95.8504,95.967,5099.0
2024-10-16 11:50:00,98.75,98.84,98.7,98.72,3532.0,96.0059,96.0934,95.9573,95.9768,3532.0
2024-10-16 11:55:00,98.72,98.74,98.63,98.68,6784.0,95.9768,95.9962,95.8893,95.9379,6784.0
2024-10-16 12:00:00,98.65,98.73,98.59,98.64,5696.0,95.9087,95.9865,95.8504,95.899,5696.0
2024-10-16 12:05:00,98.64,98.65,98.53,98.56,3207.0,95.899,95.9087,95.792,95.8212,3207.0
2024-10-16 12:10:00,98.56,98.89,98.44,98.89,44706.0,95.8212,96.142,95.7045,96.142,44706.0
2024-10-16 12:15:00,98.9,98.93,98.82,98.83,4426.0,96.1518,96.1809,96.074,96.0837,4426.0
2024-10-16 12:20:00,98.83,98.83,98.69,98.71,2924.0,96.0837,96.0837,95.9476,95.967,2924.0
2024-10-16 12:25:00,98.69,98.74,98.6,98.69,3526.0,95.9476,95.9962,95.8601,95.9476,3526.0
2024-10-16 12:30:00,98.69,98.69,98.54,98.58,800.0,95.9476,95.9476,95.8018,95.8407,800.0
2024-10-16 12:35:00,98.6,98.72,98.57,98.63,8691.0,95.8601,95.9768,95.8309,95.8893,8691.0
2024-10-16 12:40:00,98.63,98.66,98.51,98.53,1880.0,95.8893,95.9184,95.7726,95.792,1880.0
2024-10-16 12:45:00,98.56,98.56,98.37,98.37,800.0,95.8212,95.8212,95.6365,95.6365,800.0
2024-10-16 12:50:00,98.3,98.52,98.3,98.44,3332.0,95.5684,95.7823,95.5684,95.7045,3332.0
2024-10-16 12:55:00,98.54,98.59,98.52,98.57,2494.0,95.8018,95.8504,95.7823,95.8309,2494.0
2024-10-16 13:00:00,98.6,98.66,98.47,98.52,1700.0,95.8601,95.9184,95.7337,95.7823,1700.0
2024-10-16 13:05:00,98.5,98.52,98.44,98.49,2664.0,95.7629,95.7823,95.7045,95.7532,2664.0
2024-10-16 13:10:00,98.49,98.52,98.41,98.41,1789.0,95.7532,95.7823,95.6754,95.6754,1789.0
2024-10-16 13:15:00,98.43,98.55,98.41,98.48,2500.0,95.6948,95.8115,95.6754,95.7434,2500.0
2024-10-16 13:20:00,98.52,98.56,98.48,98.54,2187.0,95.7823,95.8212,95.7434,95.8018,2187.0
2024-10-16 13:25:00,98.53,98.72,98.53,98.57,10096.0,95.792,95.9768,95.792,95.8309,10096.0
2024-10-16 13:30:00,98.64,98.75,98.62,98.75,4166.0,95.899,96.0059,95.8795,96.0059,4166.0
2024-10-16 13:35:00,98.72,98.83,98.7,98.74,6149.0,95.9768,96.0837,95.9573,95.9962,6149.0
2024-10-16 13:40:00,98.75,98.75,98.66,98.68,2311.0,96.0059,96.0059,95.9184,95.9379,2311.0
2024-10-16 13:45:00,98.71,98.79,98.7,98.78,4659.0,95.967,96.0448,95.9573,96.0351,4659.0
2024-10-16 13:50:00,98.76,98.79,98.72,98.74,1783.0,96.0157,96.0448,95.9768,95.9962,1783.0
2024-10-16 13:55:00,98.72,98.72,98.59,98.67,2289.0,95.9768,95.9768,95.8504,95.9282,2289.0
2024-10-16 14:00:00,98.65,98.65,98.59,98.65,2009.0,95.9087,95.9087,95.8504,95.9087,2009.0
2024-10-16 14:05:00,98.67,98.67,98.43,98.59,16005.0,95.9282,95.9282,95.6948,95.8504,16005.0
2024-10-16 14:10:00,98.69,98.69,98.47,98.48,1541.0,95.9476,95.9476,95.7337,95.7434,1541.0
2024-10-16 14:15:00,98.44,98.52,98.44,98.48,2354.0,95.7045,95.7823,95.7045,95.7434,2354.0
2024-10-16 14:20:00,98.47,98.7,98.47,98.66,5211.0,95.7337,95.9573,95.7337,95.9184,5211.0
2024-10-16 14:25:00,98.65,98.65,98.35,98.52,7969.0,95.9087,95.9087,95.617,95.7823,7969.0
2024-10-16 14:30:00,98.49,98.49,98.28,98.28,3295.0,95.7532,95.7532,95.549,95.549,3295.0
2024-10-16 14:35:00,98.29,98.36,98.28,98.31,4774.0,95.5587,95.6268,95.549,95.5782,4774.0
2024-10-16 14:40:00,98.32,98.39,98.3,98.34,2541.0,95.5879,95.6559,95.5684,95.6073,2541.0
2024-10-16 14:45:00,98.3,98.43,98.3,98.43,4843.0,95.5684,95.6948,95.5684,95.6948,4843.0
2024-10-16 14:50:00,98.43,98.51,98.41,98.45,1822.0,95.6948,95.7726,95.6754,95.7143,1822.0
2024-10-16 14:55:00,98.49,98.54,98.45,98.48,2300.0,95.7532,95.8018,95.7143,95.7434,2300.0
2024-10-16 15:00:00,98.43,98.43,98.32,98.41,4504.0,95.6948,95.6948,95.5879,95.6754,4504.0
2024-10-16 15:05:00,98.44,98.49,98.43,98.47,2779.0,95.7045,95.7532,95.6948,95.7337,2779.0
2024-10-16 15:10:00,98.47,98.49,98.35,98.37,5107.0,95.7337,95.7532,95.617,95.6365,5107.0
2024-10-16 15:15:00,98.4,98.4,98.3,98.35,4842.0,95.6657,95.6657,95.5684,95.617,4842.0
2024-10-16 15:20:00,98.37,98.37,98.22,98.22,4074.0,95.6365,95.6365,95.4907,95.4907,4074.0
2024-10-16 15:25:00,98.24,98.27,98.13,98.15,4000.0,95.5101,95.5393,95.4032,95.4226,4000.0
2024-10-16 15:30:00,98.17,98.59,98.17,98.58,19982.0,95.442,95.8504,95.442,95.8407,19982.0
2024-10-16 15:35:00,98.58,98.61,98.43,98.44,10674.0,95.8407,95.8698,95.6948,95.7045,10674.0
2024-10-16 15:40:00,98.47,98.57,98.45,98.48,9963.0,95.7337,95.8309,95.7143,95.7434,9963.0
2024-10-16 15:45:00,98.43,98.66,98.33,98.49,9670.0,95.6948,95.9184,95.5976,95.7532,9670.0
2024-10-16 15:50:00,98.47,98.63,98.27,98.39,18264.0,95.7337,95.8893,95.5393,95.6559,18264.0
2024-10-16 15:55:00,98.41,98.53,98.12,98.21,93440.0,95.6754,95.792,95.3934,95.4809,93440.0
2024-10-17 09:30:00,99.72,99.73,97.65,97.74,30291.0,96.949,96.9587,94.9365,95.024,30291.0
2024-10-17 09:35:00,97.67,97.79,97.31,97.77,38797.0,94.9559,95.0726,94.6059,95.0532,38797.0
2024-10-17 09:40:00,97.94,98.43,97.94,98.18,5722.0,95.2184,95.6948,95.2184,95.4518,5722.0
2024-10-17 09:45:00,98.36,98.53,98.16,98.53,8444.0,95.6268,95.792,95.4323,95.792,8444.0
2024-10-17 09:50:00,98.58,98.8,98.58,98.64,11612.0,95.8407,96.0545,95.8407,95.899,11612.0
2024-10-17 09:55:00,98.77,98.79,98.26,98.51,20877.0,96.0254,96.0448,95.5295,95.7726,20877.0
2024-10-17 10:00:00,98.55,98.93,98.55,98.91,16202.0,95.8115,96.1809,95.8115,96.1615,16202.0
2024-10-17 10:05:00,98.91,99.02,98.75,98.75,3558.0,96.1615,96.2684,96.0059,96.0059,3558.0
2024-10-17 10:10:00,98.72,98.91,98.71,98.91,7132.0,95.9768,96.1615,95.967,96.1615,7132.0
2024-10-17 10:15:00,98.95,98.95,98.76,98.86,2984.0,96.2004,96.2004,96.0157,96.1129,2984.0
2024-10-17 10:20:00,98.83,99.06,98.83,99.0,4323.0,96.0837,96.3073,96.0837,96.249,4323.0
2024-10-17 10:25:00,98.95,98.96,98.47,98.83,7108.0,96.2004,96.2101,95.7337,96.0837,7108.0
2024-10-17 10:30:00,98.83,98.85,98.66,98.69,3648.0,96.0837,96.1032,95.9184,95.9476,3648.0
2024-10-17 10:35:00,98.64,98.69,98.38,98.63,4820.0,95.899,95.9476,95.6462,95.8893,4820.0
2024-10-17 10:40:00,98.71,98.81,98.59,98.59,6513.0,95.967,96.0643,95.8504,95.8504,6513.0
2024-10-17 10:45:00,98.69,98.79,98.64,98.71,4207.0,95.9476,96.0448,95.899,95.967,4207.0
2024-10-17 10:50:00,98.69,98.82,98.69,98.82,3160.0,95.9476,96.074,95.9476,96.074,3160.0
2024-10-17 10:55:00,98.85,98.85,98.75,98.83,3032.0,96.1032,96.1032,96.0059,96.0837,3032.0
2024-10-17 11:00:00,98.78,98.84,98.7,98.72,1900.0,96.0351,96.0934,95.9573,95.9768,1900.0
2024-10-17 11:05:00,98.75,99.15,98.74,99.07,16858.0,96.0059,96.3948,95.9962,96.317,16858.0
2024-10-17 11:10:00,99.09,99.1,98.97,99.03,4983.0,96.3365,96.3462,96.2198,96.2781,4983.0
2024-10-17 11:15:00,99.06,99.07,98.88,98.89,5390.0,96.3073,96.317,96.1323,96.142,5390.0
2024-10-17 11:20:00,98.77,98.94,98.69,98.94,9185.0,96.0254,96.1907,95.9476,96.1907,9185.0
2024-10-17 11:25:00,99.0,99.17,98.99,99.15,4881.0,96.249,96.4143,96.2393,96.3948,4881.0
2024-10-17 11:30:00,99.15,99.34,99.07,99.33,12278.0,96.3948,96.5795,96.317,96.5698,12278.0
2024-10-17 11:35:00,99.33,99.47,99.3,99.45,27387.0,96.5698,96.7059,96.5406,96.6865,27387.0
2024-10-17 11:40:00,99.47,99.61,99.39,99.4,43108.0,96.7059,96.842,96.6281,96.6379,43108.0
2024-10-17 11:45:00,99.42,99.43,99.3,99.34,3865.0,96.6573,96.667,96.5406,96.5795,3865.0
2024-10-17 11:50:00,99.38,99.43,99.34,99.38,2474.0,96.6184,96.667,96.5795,96.6184,2474.0
2024-10-17 11:55:00,99.41,99.49,99.35,99.41,5187.0,96.6476,96.7254,96.5893,96.6476,5187.0
2024-10-17 12:00:00,99.43,99.54,99.32,99.32,6208.0,96.667,96.774,96.5601,96.5601,6208.0
2024-10-17 12:05:00,99.33,99.45,99.31,99.43,2274.0,96.5698,96.6865,96.5504,96.667,2274.0
2024-10-17 12:10:00,99.49,99.56,99.44,99.47,2183.0,96.7254,96.7934,96.6768,96.7059,2183.0
2024-10-17 12:15:00,99.46,99.48,99.38,99.39,3588.0,96.6962,96.7156,96.6184,96.6281,3588.0
2024-10-17 12:20:00,99.4,99.52,99.4,99.51,3375.0,96.6379,96.7545,96.6379,96.7448,3375.0
2024-10-17 12:25:00,99.48,99.5,99.37,99.5,3204.0,96.7156,96.7351,96.6087,96.7351,3204.0
2024-10-17 12:30:00,99.47,99.47,99.3,99.35,3463.0,96.7059,96.7059,96.5406,96.5893,3463.0
2024-10-17 12:35:00,99.37,99.51,99.34,99.42,4838.0,96.6087,96.7448,96.5795,96.6573,4838.0
2024-10-17 12:40:00,99.44,99.6,99.44,99.6,1600.0,96.6768,96.8323,96.6768,96.8323,1600.0
2024-10-17 12:45:00,99.53,99.56,99.44,99.51,2630.0,96.7643,96.7934,96.6768,96.7448,2630.0
2024-10-17 12:50:00,99.57,99.57,99.49,99.51,2442.0,96.8031,96.8031,96.7254,96.7448,2442.0
2024-10-17 12:55:00,99.52,99.55,99.35,99.41,2800.0,96.7545,96.7837,96.5893,96.6476,2800.0
2024-10-17 13:00:00,99.5,99.62,99.41,99.62,2801.0,96.7351,96.8518,96.6476,96.8518,2801.0
2024-10-17 13:05:00,99.55,99.59,99.46,99.59,3491.0,96.7837,96.8226,96.6962,96.8226,3491.0
2024-10-17 13:10:00,99.59,99.67,99.53,99.61,3072.0,96.8226,96.9004,96.7643,96.842,3072.0
2024-10-17 13:15:00,99.6,99.61,99.44,99.44,2955.0,96.8323,96.842,96.6768,96.6768,2955.0
2024-10-17 13:20:00,99.45,99.5,99.4,99.41,1902.0,96.6865,96.7351,96.6379,96.6476,1902.0
2024-10-17 13:25:00,99.36,99.49,99.36,99.42,4057.0,96.599,96.7254,96.599,96.6573,4057.0
2024-10-17 13:30:00,99.45,99.46,99.3,99.31,1452.0,96.6865,96.6962,96.5406,96.5504,1452.0
2024-10-17 13:35:00,99.25,99.28,99.11,99.12,2860.0,96.492,96.5212,96.3559,96.3656,2860.0
2024-10-17 13:40:00,99.07,99.18,99.03,99.13,3257.0,96.317,96.424,96.2781,96.3754,3257.0
2024-10-17 13:45:00,99.2,99.29,99.15,99.29,3681.0,96.4434,96.5309,96.3948,96.5309,3681.0
2024-10-17 13:50:00,99.29,99.32,99.17,99.2,2827.0,96.5309,96.5601,96.4143,96.4434,2827.0
2024-10-17 13:55:00,99.15,99.24,99.14,99.21,1730.0,96.3948,96.4823,96.3851,96.4531,1730.0
2024-10-17 14:00:00,99.18,99.22,99.0,99.09,3430.0,96.424,96.4629,96.249,96.3365,3430.0
2024-10-17 14:05:00,98.99,99.06,98.78,98.78,1580.0,96.2393,96.3073,96.0351,96.0351,1580.0
2024-10-17 14:10:00,98.81,98.88,98.73,98.87,4531.0,96.0643,96.1323,95.9865,96.1226,4531.0
2024-10-17 14:15:00,98.82,98.85,98.59,98.63,3150.0,96.074,96.1032,95.8504,95.8893,3150.0
2024-10-17 14:20:00,98.62,98.62,98.48,98.5,2078.0,95.8795,95.8795,95.7434,95.7629,2078.0
2024-10-17 14:25:00,98.46,98.57,98.45,98.47,2436.0,95.724,95.8309,95.7143,95.7337,2436.0
2024-10-17 14:30:00,98.44,98.5,98.39,98.41,3648.0,95.7045,95.7629,95.6559,95.6754,3648.0
2024-10-17 14:35:00,98.3,98.42,98.26,98.34,3659.0,95.5684,95.6851,95.5295,95.6073,3659.0
2024-10-17 14:40:00,98.34,98.34,98.17,98.2,2247.0,95.6073,95.6073,95.442,95.4712,2247.0
2024-10-17 14:45:00,98.22,98.27,98.14,98.17,6794.0,95.4907,95.5393,95.4129,95.442,6794.0
2024-10-17 14:50:00,98.16,98.2,98.08,98.15,4817.0,95.4323,95.4712,95.3545,95.4226,4817.0
2024-10-17 14:55:00,98.13,98.21,98.08,98.19,7745.0,95.4032,95.4809,95.3545,95.4615,7745.0
2024-10-17 15:00:00,98.2,98.3,98.18,98.19,7659.0,95.4712,95.5684,95.4518,95.4615,7659.0
2024-10-17 15:05:00,98.28,98.51,98.28,98.51,5456.0,95.549,95.7726,95.549,95.7726,5456.0
2024-10-17 15:10:00,98.55,98.64,98.52,98.55,4399.0,95.8115,95.899,95.7823,95.8115,4399.0
2024-10-17 15:15:00,98.56,98.56,98.43,98.52,6927.0,95.8212,95.8212,95.6948,95.7823,6927.0
2024-10-17 15:20:00,98.51,98.55,98.45,98.52,6885.0,95.7726,95.8115,95.7143,95.7823,6885.0
2024-10-17 15:25:00,98.49,98.49,98.32,98.32,9111.0,95.7532,95.7532,95.5879,95.5879,9111.0
2024-10-17 15:30:00,98.3,98.36,98.23,98.34,6465.0,95.5684,95.6268,95.5004,95.6073,6465.0
2024-10-17 15:35:00,98.34,98.35,98.11,98.13,11539.0,95.6073,95.617,95.3837,95.4032,11539.0
2024-10-17 15:40:00,98.17,98.4,98.15,98.39,12148.0,95.442,95.6657,95.4226,95.6559,12148.0
2024-10-17 15:45:00,98.37,98.41,98.16,98.19,12016.0,95.6365,95.6754,95.4323,95.4615,12016.0
2024-10-17 15:50:00,98.16,98.44,98.08,98.34,46312.0,95.4323,95.7045,95.3545,95.6073,46312.0
2024-10-17 15:55:00,98.46,98.49,98.0,98.03,108729.0,95.724,95.7532,95.2768,95.3059,108729.0
2024-10-18 09:30:00,99.27,99.27,98.35,98.47,67249.0,96.5115,96.5115,95.617,95.7337,67249.0
2024-10-18 09:35:00,98.37,98.37,98.03,98.16,3029.0,95.6365,95.6365,95.3059,95.4323,3029.0
2024-10-18 09:40:00,98.14,98.97,98.14,98.97,3592.0,95.4129,96.2198,95.4129,96.2198,3592.0
2024-10-18 09:45:00,98.93,99.22,98.78,98.81,6265.0,96.1809,96.4629,96.0351,96.0643,6265.0
2024-10-18 09:50:00,98.86,98.95,98.68,98.69,5664.0,96.1129,96.2004,95.9379,95.9476,5664.0
2024-10-18 09:55:00,98.68,98.76,98.3,98.33,33909.0,95.9379,96.0157,95.5684,95.5976,33909.0
2024-10-18 10:00:00,98.28,98.42,98.2,98.37,9850.0,95.549,95.6851,95.4712,95.6365,9850.0
2024-10-18 10:05:00,98.27,98.39,98.22,98.39,3779.0,95.5393,95.6559,95.4907,95.6559,3779.0
2024-10-18 10:10:00,98.39,98.39,98.04,98.05,2300.0,95.6559,95.6559,95.3157,95.3254,2300.0
2024-10-18 10:15:00,98.08,98.09,97.9,98.04,6462.0,95.3545,95.3643,95.1796,95.3157,6462.0
2024-10-18 10:20:00,98.04,98.22,97.99,97.99,5026.0,95.3157,95.4907,95.267,95.267,5026.0
2024-10-18 10:25:00,97.99,98.1,97.91,98.09,4301.0,95.267,95.374,95.1893,95.3643,4301.0
2024-10-18 10:30:00,98.14,98.15,98.0,98.01,5027.0,95.4129,95.4226,95.2768,95.2865,5027.0
2024-10-18 10:35:00,97.99,98.07,97.95,98.01,5670.0,95.267,95.3448,95.2282,95.2865,5670.0
2024-10-18 10:40:00,98.06,98.2,98.06,98.2,4555.0,95.3351,95.4712,95.3351,95.4712,4555.0
2024-10-18 10:45:00,98.22,98.26,98.14,98.18,4063.0,95.4907,95.5295,95.4129,95.4518,4063.0
2024-10-18 10:50:00,98.15,98.15,97.99,97.99,8479.0,95.4226,95.4226,95.267,95.267,8479.0
2024-10-18 10:55:00,98.0,98.29,97.98,98.16,5227.0,95.2768,95.5587,95.2573,95.4323,5227.0
2024-10-18 11:00:00,98.17,98.21,98.11,98.16,5143.0,95.442,95.4809,95.3837,95.4323,5143.0
2024-10-18 11:05:00,98.14,98.16,98.07,98.15,5978.0,95.4129,95.4323,95.3448,95.4226,5978.0
2024-10-18 11:10:00,98.18,98.21,98.07,98.1,3946.0,95.4518,95.4809,95.3448,95.374,3946.0
2024-10-18 11:15:00,98.08,98.15,98.02,98.09,3149.0,95.3545,95.4226,95.2962,95.3643,3149.0
2024-10-18 11:20:00,98.12,98.21,98.08,98.17,3273.0,95.3934,95.4809,95.3545,95.442,3273.0
2024-10-18 11:25:00,98.17,98.17,98.09,98.09,4239.0,95.442,95.442,95.3643,95.3643,4239.0
2024-10-18 11:30:00,98.11,98.11,97.94,97.94,4826.0,95.3837,95.3837,95.2184,95.2184,4826.0
2024-10-18 11:35:00,97.89,97.91,97.78,97.91,6062.0,95.1698,95.1893,95.0629,95.1893,6062.0
2024-10-18 11:40:00,97.91,97.96,97.85,97.95,4346.0,95.1893,95.2379,95.1309,95.2282,4346.0
2024-10-18 11:45:00,97.96,97.97,97.74,97.74,2270.0,95.2379,95.2476,95.024,95.024,2270.0
2024-10-18 11:50:00,97.75,97.82,97.66,97.82,5405.0,95.0337,95.1018,94.9462,95.1018,5405.0
2024-10-18 11:55:00,97.84,97.88,97.78,97.85,3758.0,95.1212,95.1601,95.0629,95.1309,3758.0
2024-10-18 12:00:00,97.82,97.82,97.73,97.82,6639.0,95.1018,95.1018,95.0143,95.1018,6639.0
2024-10-18 12:05:00,97.81,97.83,97.77,97.77,1340.0,95.0921,95.1115,95.0532,95.0532,1340.0
2024-10-18 12:10:00,97.77,97.77,97.63,97.71,3294.0,95.0532,95.0532,94.9171,94.9948,3294.0
2024-10-18 12:15:00,97.7,98.02,97.69,98.02,3166.0,94.9851,95.2962,94.9754,95.2962,3166.0
2024-10-18 12:20:00,98.02,98.11,98.01,98.04,3680.0,95.2962,95.3837,95.2865,95.3157,3680.0
2024-10-18 12:25:00,98.04,98.04,97.96,97.97,4305.0,95.3157,95.3157,95.2379,95.2476,4305.0
2024-10-18 12:30:00,97.98,98.11,97.93,98.08,2399.0,95.2573,95.3837,95.2087,95.3545,2399.0
2024-10-18 12:35:00,98.11,98.11,97.97,98.01,1811.0,95.3837,95.3837,95.2476,95.2865,1811.0
2024-10-18 12:40:00,97.96,98.0,97.9,98.0,1617.0,95.2379,95.2768,95.1796,95.2768,1617.0
2024-10-18 12:45:00,97.96,97.96,97.85,97.87,4533.0,95.2379,95.2379,95.1309,95.1504,4533.0
2024-10-18 12:50:00,97.85,97.87,97.78,97.87,4497.0,95.1309,95.1504,95.0629,95.1504,4497.0
2024-10-18 12:55:00,97.87,97.97,97.83,97.87,3751.0,95.1504,95.2476,95.1115,95.1504,3751.0
2024-10-18 13:00:00,97.94,97.95,97.74,97.78,7296.0,95.2184,95.2282,95.024,95.0629,7296.0
2024-10-18 13:05:00,97.81,97.89,97.79,97.81,3424.0,95.0921,95.1698,95.0726,95.0921,3424.0
2024-10-18 13:10:00,97.79,97.86,97.78,97.81,10063.0,95.0726,95.1407,95.0629,95.0921,10063.0
2024-10-18 13:15:00,97.81,97.81,97.69,97.78,10241.0,95.0921,95.0921,94.9754,95.0629,10241.0
2024-10-18 13:20:00,97.81,97.91,97.8,97.9,1482.0,95.0921,95.1893,95.0823,95.1796,1482.0
2024-10-18 13:25:00,97.94,97.94,97.87,97.94,3362.0,95.2184,95.2184,95.1504,95.2184,3362.0
2024-10-18 13:30:00,97.91,97.98,97.9,97.96,733.0,95.1893,95.2573,95.1796,95.2379,733.0
2024-10-18 13:35:00,98.0,98.01,97.98,98.0,836.0,95.2768,95.2865,95.2573,95.2768,836.0
2024-10-18 13:40:00,98.01,98.02,97.93,97.95,2926.0,95.2865,95.2962,95.2087,95.2282,2926.0
2024-10-18 13:45:00,97.92,98.04,97.92,98.01,4179.0,95.199,95.3157,95.199,95.2865,4179.0
2024-10-18 13:50:00,98.03,98.03,97.96,97.97,2097.0,95.3059,95.3059,95.2379,95.2476,2097.0
2024-10-18 13:55:00,97.93,97.94,97.89,97.94,983.0,95.2087,95.2184,95.1698,95.2184,983.0
2024-10-18 14:00:00,97.94,97.96,97.7,97.87,4460.0,95.2184,95.2379,94.9851,95.1504,4460.0
2024-10-18 14:05:00,97.86,97.89,97.71,97.72,13926.0,95.1407,95.1698,94.9948,95.0046,13926.0
2024-10-18 14:10:00,97.76,98.15,97.75,98.13,4587.0,95.0434,95.4226,95.0337,95.4032,4587.0
2024-10-18 14:15:00,98.12,98.14,98.05,98.05,1809.0,95.3934,95.4129,95.3254,95.3254,1809.0
2024-10-18 14:20:00,98.03,98.15,98.03,98.09,2300.0,95.3059,95.4226,95.3059,95.3643,2300.0
2024-10-18 14:25:00,98.12,98.21,98.11,98.17,8002.0,95.3934,95.4809,95.3837,95.442,8002.0
2024-10-18 14:30:00,98.14,98.28,98.09,98.19,8059.0,95.4129,95.549,95.3643,95.4615,8059.0
2024-10-18 14:35:00,98.16,98.21,98.15,98.17,2795.0,95.4323,95.4809,95.4226,95.442,2795.0
2024-10-18 14:40:00,98.17,98.26,98.16,98.23,2601.0,95.442,95.5295,95.4323,95.5004,2601.0
2024-10-18 14:45:00,98.25,98.3,98.25,98.26,1900.0,95.5198,95.5684,95.5198,95.5295,1900.0
2024-10-18 14:50:00,98.26,98.26,98.09,98.09,3624.0,95.5295,95.5295,95.3643,95.3643,3624.0
2024-10-18 14:55:00,98.12,98.17,98.08,98.16,3938.0,95.3934,95.442,95.3545,95.4323,3938.0
2024-10-18 15:00:00,98.11,98.2,98.07,98.2,7441.0,95.3837,95.4712,95.3448,95.4712,7441.0
2024-10-18 15:05:00,98.2,98.22,98.08,98.18,6566.0,95.4712,95.4907,95.3545,95.4518,6566.0
2024-10-18 15:10:00,98.18,98.18,98.0,98.03,5736.0,95.4518,95.4518,95.2768,95.3059,5736.0
2024-10-18 15:15:00,97.99,98.12,97.97,98.09,3574.0,95.267,95.3934,95.2476,95.3643,3574.0
2024-10-18 15:20:00,98.09,98.18,98.01,98.01,3990.0,95.3643,95.4518,95.2865,95.2865,3990.0
2024-10-18 15:25:00,98.01,98.25,98.0,98.25,4900.0,95.2865,95.5198,95.2768,95.5198,4900.0
2024-10-18 15:30:00,98.24,98.24,98.14,98.14,1670.0,95.5101,95.5101,95.4129,95.4129,1670.0
2024-10-18 15:35:00,98.11,98.15,98.09,98.11,5329.0,95.3837,95.4226,95.3643,95.3837,5329.0
2024-10-18 15:40:00,98.06,98.11,97.99,97.99,3782.0,95.3351,95.3837,95.267,95.267,3782.0
2024-10-18 15:45:00,97.98,98.19,97.98,98.14,8579.0,95.2573,95.4615,95.2573,95.4129,8579.0
2024-10-18 15:50:00,98.1,98.49,98.05,98.36,39672.0,95.374,95.7532,95.3254,95.6268,39672.0
2024-10-18 15:55:00,98.38,98.67,98.38,98.61,90718.0,95.6462,95.9282,95.6462,95.8698,90718.0
2024-10-21 09:30:00,97.63,97.95,97.45,97.46,14684.0,94.9171,95.2282,94.7421,94.7518,14684.0
2024-10-21 09:35:00,97.38,97.69,97.3,97.48,7040.0,94.674,94.9754,94.5962,94.7712,7040.0
2024-10-21 09:40:00,97.56,97.61,97.42,97.47,3489.0,94.849,94.8976,94.7129,94.7615,3489.0
2024-10-21 09:45:00,97.46,97.83,97.46,97.78,2328.0,94.7518,95.1115,94.7518,95.0629,2328.0
2024-10-21 09:50:00,97.77,97.91,97.69,97.76,4588.0,95.0532,95.1893,94.9754,95.0434,4588.0
2024-10-21 09:55:00,97.74,97.74,97.54,97.54,1919.0,95.024,95.024,94.8296,94.8296,1919.0
2024-10-21 10:00:00,97.57,97.66,97.46,97.5,8829.0,94.8587,94.9462,94.7518,94.7907,8829.0
2024-10-21 10:05:00,97.45,97.49,97.24,97.32,6138.0,94.7421,94.7809,94.5379,94.6157,6138.0
2024-10-21 10:10:00,97.3,97.35,97.13,97.29,5399.0,94.5962,94.6448,94.4309,94.5865,5399.0
2024-10-21 10:15:00,97.32,97.45,97.3,97.42,1631.0,94.6157,94.7421,94.5962,94.7129,1631.0
2024-10-21 10:20:00,97.41,97.43,97.21,97.23,4245.0,94.7032,94.7226,94.5087,94.5282,4245.0
2024-10-21 10:25:00,97.23,97.31,97.16,97.2,4663.0,94.5282,94.6059,94.4601,94.499,4663.0
2024-10-21 10:30:00,97.17,97.2,97.01,97.05,2441.0,94.4698,94.499,94.3143,94.3532,2441.0
2024-10-21 10:35:00,97.12,97.23,97.11,97.16,9625.0,94.4212,94.5282,94.4115,94.4601,9625.0
2024-10-21 10:40:00,97.13,97.13,96.98,97.03,7673.0,94.4309,94.4309,94.2851,94.3337,7673.0
2024-10-21 10:45:00,97.01,97.02,96.73,96.97,2843.0,94.3143,94.324,94.0421,94.2754,2843.0
2024-10-21 10:50:00,96.95,97.19,96.94,97.12,4710.0,94.2559,94.4893,94.2462,94.4212,4710.0
2024-10-21 10:55:00,97.13,97.23,97.08,97.14,10326.0,94.4309,94.5282,94.3823,94.4407,10326.0
2024-10-21 11:00:00,97.14,97.22,96.95,96.95,4662.0,94.4407,94.5184,94.2559,94.2559,4662.0
2024-10-21 11:05:00,96.92,96.93,96.69,96.69,7709.0,94.2268,94.2365,94.0032,94.0032,7709.0
2024-10-21 11:10:00,96.67,96.94,96.64,96.82,6425.0,93.9837,94.2462,93.9546,94.1296,6425.0
2024-10-21 11:15:00,96.8,96.8,96.53,96.64,4409.0,94.1101,94.1101,93.8476,93.9546,4409.0
2024-10-21 11:20:00,96.69,96.69,96.56,96.59,3101.0,94.0032,94.0032,93.8768,93.906,3101.0
2024-10-21 11:25:00,96.67,96.84,96.64,96.8,1737.0,93.9837,94.149,93.9546,94.1101,1737.0
2024-10-21 11:30:00,96.8,96.8,96.63,96.66,6080.0,94.1101,94.1101,93.9448,93.974,6080.0
2024-10-21 11:35:00,96.67,96.8,96.62,96.78,760.0,93.9837,94.1101,93.9351,94.0907,760.0
2024-10-21 11:40:00,96.84,96.94,96.81,96.89,1525.0,94.149,94.2462,94.1198,94.1976,1525.0
2024-10-21 11:45:00,96.91,96.95,96.89,96.95,1410.0,94.2171,94.2559,94.1976,94.2559,1410.0
2024-10-21 11:50:00,96.96,97.01,96.89,96.9,2558.0,94.2657,94.3143,94.1976,94.2073,2558.0
2024-10-21 11:55:00,96.96,97.05,96.95,96.96,2275.0,94.2657,94.3532,94.2559,94.2657,2275.0
2024-10-21 12:00:00,96.95,97.07,96.94,96.99,4819.0,94.2559,94.3726,94.2462,94.2948,4819.0
2024-10-21 12:05:00,97.04,97.12,97.03,97.06,2792.0,94.3434,94.4212,94.3337,94.3629,2792.0
2024-10-21 12:10:00,97.01,97.05,97.01,97.02,1411.0,94.3143,94.3532,94.3143,94.324,1411.0
2024-10-21 12:15:00,97.02,97.02,96.94,96.97,1564.0,94.324,94.324,94.2462,94.2754,1564.0
2024-10-21 12:20:00,96.94,96.98,96.85,96.9,9268.0,94.2462,94.2851,94.1587,94.2073,9268.0
2024-10-21 12:25:00,96.94,96.98,96.83,96.83,2505.0,94.2462,94.2851,94.1393,94.1393,2505.0
2024-10-21 12:30:00,96.82,96.91,96.82,96.84,2396.0,94.1296,94.2171,94.1296,94.149,2396.0
2024-10-21 12:35:00,96.88,96.91,96.75,96.87,5699.0,94.1879,94.2171,94.0615,94.1782,5699.0
2024-10-21 12:40:00,96.87,96.93,96.86,96.89,5311.0,94.1782,94.2365,94.1684,94.1976,5311.0
2024-10-21 12:45:00,96.89,96.96,96.89,96.95,5614.0,94.1976,94.2657,94.1976,94.2559,5614.0
2024-10-21 12:50:00,96.98,97.08,96.97,97.08,2100.0,94.2851,94.3823,94.2754,94.3823,2100.0
2024-10-21 12:55:00,97.1,97.13,97.05,97.06,57711.0,94.4018,94.4309,94.3532,94.3629,57711.0
2024-10-21 13:00:00,97.03,97.08,96.94,96.94,2841.0,94.3337,94.3823,94.2462,94.2462,2841.0
2024-10-21 13:05:00,96.96,97.04,96.96,97.04,1670.0,94.2657,94.3434,94.2657,94.3434,1670.0
2024-10-21 13:10:00,97.09,97.19,97.09,97.16,1665.0,94.3921,94.4893,94.3921,94.4601,1665.0
2024-10-21 13:15:00,97.21,97.29,97.13,97.19,4517.0,94.5087,94.5865,94.4309,94.4893,4517.0
2024-10-21 13:20:00,97.15,97.21,97.09,97.17,1136.0,94.4504,94.5087,94.3921,94.4698,1136.0
2024-10-21 13:25:00,97.11,97.15,97.11,97.15,1968.0,94.4115,94.4504,94.4115,94.4504,1968.0
2024-10-21 13:30:00,97.15,97.2,97.14,97.2,1500.0,94.4504,94.499,94.4407,94.499,1500.0
2024-10-21 13:35:00,97.19,97.27,97.19,97.26,5015.0,94.4893,94.5671,94.4893,94.5573,5015.0
2024-10-21 13:40:00,97.25,97.25,97.2,97.2,2810.0,94.5476,94.5476,94.499,94.499,2810.0
2024-10-21 13:45:00,97.22,97.27,97.21,97.27,2169.0,94.5184,94.5671,94.5087,94.5671,2169.0
2024-10-21 13:50:00,97.25,97.29,97.21,97.21,1524.0,94.5476,94.5865,94.5087,94.5087,1524.0
2024-10-21 13:55:00,97.2,97.29,97.15,97.2,6030.0,94.499,94.5865,94.4504,94.499,6030.0
2024-10-21 14:00:00,97.23,97.31,97.22,97.28,4443.0,94.5282,94.6059,94.5184,94.5768,4443.0
2024-10-21 14:05:00,97.27,97.27,97.07,97.07,1893.0,94.5671,94.5671,94.3726,94.3726,1893.0
2024-10-21 14:10:00,97.11,97.15,97.11,97.11,1065.0,94.4115,94.4504,94.4115,94.4115,1065.0
2024-10-21 14:15:00,97.15,97.18,97.07,97.14,4157.0,94.4504,94.4796,94.3726,94.4407,4157.0
2024-10-21 14:20:00,97.07,97.07,96.91,97.03,3200.0,94.3726,94.3726,94.2171,94.3337,3200.0
2024-10-21 14:25:00,97.05,97.07,96.96,96.96,1500.0,94.3532,94.3726,94.2657,94.2657,1500.0
2024-10-21 14:30:00,96.96,96.96,96.84,96.86,4141.0,94.2657,94.2657,94.149,94.1684,4141.0
2024-10-21 14:35:00,96.83,96.86,96.65,96.65,2737.0,94.1393,94.1684,93.9643,93.9643,2737.0
2024-10-21 14:40:00,96.66,96.71,96.53,96.58,4255.0,93.974,94.0226,93.8476,93.8962,4255.0
2024-10-21 14:45:00,96.55,96.73,96.53,96.71,2980.0,93.8671,94.0421,93.8476,94.0226,2980.0
2024-10-21 14:50:00,96.75,96.77,96.68,96.71,1844.0,94.0615,94.081,93.9935,94.0226,1844.0
2024-10-21 14:55:00,96.68,96.68,96.55,96.59,3584.0,93.9935,93.9935,93.8671,93.906,3584.0
2024-10-21 15:00:00,96.66,96.67,96.54,96.61,5019.0,93.974,93.9837,93.8573,93.9254,5019.0
2024-10-21 15:05:00,96.62,96.81,96.61,96.81,6706.0,93.9351,94.1198,93.9254,94.1198,6706.0
2024-10-21 15:10:00,96.85,96.89,96.78,96.82,5030.0,94.1587,94.1976,94.0907,94.1296,5030.0
2024-10-21 15:15:00,96.82,96.85,96.76,96.81,3243.0,94.1296,94.1587,94.0712,94.1198,3243.0
2024-10-21 15:20:00,96.81,96.82,96.58,96.69,5431.0,94.1198,94.1296,93.8962,94.0032,5431.0
2024-10-21 15:25:00,96.69,96.72,96.54,96.58,6561.0,94.0032,94.0323,93.8573,93.8962,6561.0
2024-10-21 15:30:00,96.59,96.71,96.58,96.66,12104.0,93.906,94.0226,93.8962,93.974,12104.0
2024-10-21 15:35:00,96.66,96.69,96.61,96.64,7373.0,93.974,94.0032,93.9254,93.9546,7373.0
2024-10-21 15:40:00,96.65,96.75,96.6,96.63,5376.0,93.9643,94.0615,93.9157,93.9448,5376.0
2024-10-21 15:45:00,96.62,96.81,96.61,96.81,5556.0,93.9351,94.1198,93.9254,94.1198,5556.0
2024-10-21 15:50:00,96.84,96.95,96.77,96.9,44812.0,94.149,94.2559,94.081,94.2073,44812.0
2024-10-21 15:55:00,96.89,96.89,96.64,96.78,67806.0,94.1976,94.1976,93.9546,94.0907,67806.0
2024-10-22 09:30:00,95.98,95.99,95.37,95.58,25662.0,93.3129,93.3226,92.7199,92.924,25662.0
2024-10-22 09:35:00,95.59,95.59,95.3,95.31,8525.0,92.9337,92.9337,92.6518,92.6615,8525.0
2024-10-22 09:40:00,95.36,95.36,95.13,95.17,5563.0,92.7101,92.7101,92.4865,92.5254,5563.0
2024-10-22 09:45:00,95.18,95.34,95.03,95.06,9698.0,92.5351,92.6907,92.3893,92.4185,9698.0
2024-10-22 09:50:00,95.08,95.09,94.79,94.88,8676.0,92.4379,92.4476,92.156,92.2435,8676.0
2024-10-22 09:55:00,94.8,95.09,94.7,95.06,8097.0,92.1657,92.4476,92.0685,92.4185,8097.0
2024-10-22 10:00:00,95.07,95.24,94.92,94.96,6026.0,92.4282,92.5935,92.2824,92.3212,6026.0
2024-10-22 10:05:00,94.93,95.14,94.82,94.95,5844.0,92.2921,92.4962,92.1851,92.3115,5844.0
2024-10-22 10:10:00,94.96,95.15,94.89,95.13,8675.0,92.3212,92.506,92.2532,92.4865,8675.0
2024-10-22 10:15:00,95.17,95.24,95.06,95.06,5142.0,92.5254,92.5935,92.4185,92.4185,5142.0
2024-10-22 10:20:00,95.1,95.16,94.96,94.99,7358.0,92.4574,92.5157,92.3212,92.3504,7358.0
2024-10-22 10:25:00,95.02,95.28,94.99,95.28,13783.0,92.3796,92.6324,92.3504,92.6324,13783.0
2024-10-22 10:30:00,95.32,95.46,95.3,95.35,5887.0,92.6712,92.8074,92.6518,92.7004,5887.0
2024-10-22 10:35:00,95.41,95.51,95.36,95.5,4210.0,92.7587,92.856,92.7101,92.8462,4210.0
2024-10-22 10:40:00,95.52,95.52,95.35,95.38,3312.0,92.8657,92.8657,92.7004,92.7296,3312.0
2024-10-22 10:45:00,95.41,95.46,95.26,95.46,7306.0,92.7587,92.8074,92.6129,92.8074,7306.0
2024-10-22 10:50:00,95.48,95.56,95.4,95.54,2000.0,92.8268,92.9046,92.749,92.8851,2000.0
2024-10-22 10:55:00,95.57,95.57,95.44,95.47,28197.0,92.9143,92.9143,92.7879,92.8171,28197.0
2024-10-22 11:00:00,95.49,95.74,95.44,95.68,14308.0,92.8365,93.0796,92.7879,93.0212,14308.0
2024-10-22 11:05:00,95.66,95.66,95.53,95.53,2011.0,93.0018,93.0018,92.8754,92.8754,2011.0
2024-10-22 11:10:00,95.54,95.54,95.46,95.54,3861.0,92.8851,92.8851,92.8074,92.8851,3861.0
2024-10-22 11:15:00,95.56,95.56,95.29,95.37,4210.0,92.9046,92.9046,92.6421,92.7199,4210.0
2024-10-22 11:20:00,95.36,95.61,95.36,95.53,5780.0,92.7101,92.9532,92.7101,92.8754,5780.0
2024-10-22 11:25:00,95.52,95.6,95.47,95.53,5139.0,92.8657,92.9435,92.8171,92.8754,5139.0
2024-10-22 11:30:00,95.59,95.6,95.54,95.55,4149.0,92.9337,92.9435,92.8851,92.8949,4149.0
2024-10-22 11:35:00,95.55,95.55,95.45,95.5,7464.0,92.8949,92.8949,92.7976,92.8462,7464.0
2024-10-22 11:40:00,95.51,95.59,95.51,95.54,6337.0,92.856,92.9337,92.856,92.8851,6337.0
2024-10-22 11:45:00,95.55,95.55,95.43,95.47,5781.0,92.8949,92.8949,92.7782,92.8171,5781.0
2024-10-22 11:50:00,95.47,95.47,95.31,95.44,11700.0,92.8171,92.8171,92.6615,92.7879,11700.0
2024-10-22 11:55:00,95.44,95.44,95.37,95.42,3659.0,92.7879,92.7879,92.7199,92.7685,3659.0
2024-10-22 12:00:00,95.4,95.47,95.33,95.36,8081.0,92.749,92.8171,92.681,92.7101,8081.0
2024-10-22 12:05:00,95.32,95.33,95.21,95.27,11961.0,92.6712,92.681,92.5643,92.6226,11961.0
2024-10-22 12:10:00,95.27,95.41,95.2,95.41,11269.0,92.6226,92.7587,92.5546,92.7587,11269.0
2024-10-22 12:15:00,95.43,95.53,95.43,95.45,4064.0,92.7782,92.8754,92.7782,92.7976,4064.0
2024-10-22 12:20:00,95.44,95.44,95.22,95.3,6584.0,92.7879,92.7879,92.574,92.6518,6584.0
2024-10-22 12:25:00,95.29,95.4,95.25,95.39,8020.0,92.6421,92.749,92.6032,92.7393,8020.0
2024-10-22 12:30:00,95.37,95.57,95.36,95.57,2605.0,92.7199,92.9143,92.7101,92.9143,2605.0
2024-10-22 12:35:00,95.54,95.55,95.44,95.45,4539.0,92.8851,92.8949,92.7879,92.7976,4539.0
2024-10-22 12:40:00,95.46,95.51,95.27,95.44,17144.0,92.8074,92.856,92.6226,92.7879,17144.0
2024-10-22 12:45:00,95.4,95.49,95.4,95.46,3210.0,92.749,92.8365,92.749,92.8074,3210.0
2024-10-22 12:50:00,95.46,95.6,95.46,95.59,5807.0,92.8074,92.9435,92.8074,92.9337,5807.0
2024-10-22 12:55:00,95.6,95.64,95.54,95.62,5520.0,92.9435,92.9824,92.8851,92.9629,5520.0
2024-10-22 13:00:00,95.62,95.62,95.49,95.52,4563.0,92.9629,92.9629,92.8365,92.8657,4563.0
2024-10-22 13:05:00,95.53,95.66,95.5,95.61,5530.0,92.8754,93.0018,92.8462,92.9532,5530.0
2024-10-22 13:10:00,95.6,95.69,95.6,95.67,3585.0,92.9435,93.031,92.9435,93.0115,3585.0
2024-10-22 13:15:00,95.65,95.73,95.58,95.73,3947.0,92.9921,93.0699,92.924,93.0699,3947.0
2024-10-22 13:20:00,95.73,95.83,95.73,95.81,2217.0,93.0699,93.1671,93.0699,93.1476,2217.0
2024-10-22 13:25:00,95.81,95.83,95.73,95.76,2709.0,93.1476,93.1671,93.0699,93.099,2709.0
2024-10-22 13:30:00,95.74,95.78,95.7,95.77,3443.0,93.0796,93.1185,93.0407,93.1087,3443.0
2024-10-22 13:35:00,95.81,95.94,95.81,95.88,6422.0,93.1476,93.274,93.1476,93.2157,6422.0
2024-10-22 13:40:00,95.94,95.95,95.84,95.87,4653.0,93.274,93.2837,93.1768,93.206,4653.0
2024-10-22 13:45:00,95.85,95.93,95.84,95.93,3964.0,93.1865,93.2643,93.1768,93.2643,3964.0
2024-10-22 13:50:00,95.96,96.05,95.93,96.05,3659.0,93.2935,93.381,93.2643,93.381,3659.0
2024-10-22 13:55:00,96.03,96.09,95.98,96.07,5338.0,93.3615,93.4198,93.3129,93.4004,5338.0
2024-10-22 14:00:00,96.06,96.19,96.01,96.17,9177.0,93.3907,93.5171,93.3421,93.4976,9177.0
2024-10-22 14:05:00,96.15,96.15,96.02,96.04,3973.0,93.4782,93.4782,93.3518,93.3712,3973.0
2024-10-22 14:10:00,96.06,96.07,95.89,95.96,6273.0,93.3907,93.4004,93.2254,93.2935,6273.0
2024-10-22 14:15:00,96.0,96.04,95.97,95.98,2817.0,93.3323,93.3712,93.3032,93.3129,2817.0
2024-10-22 14:20:00,96.0,96.0,95.84,95.84,2743.0,93.3323,93.3323,93.1768,93.1768,2743.0
2024-10-22 14:25:00,95.83,95.84,95.79,95.81,1437.0,93.1671,93.1768,93.1282,93.1476,1437.0
2024-10-22 14:30:00,95.79,95.85,95.79,95.84,4445.0,93.1282,93.1865,93.1282,93.1768,4445.0
2024-10-22 14:35:00,95.84,95.92,95.83,95.83,3569.0,93.1768,93.2546,93.1671,93.1671,3569.0
2024-10-22 14:40:00,95.9,95.93,95.88,95.93,3229.0,93.2351,93.2643,93.2157,93.2643,3229.0
2024-10-22 14:45:00,95.92,96.01,95.89,95.99,3719.0,93.2546,93.3421,93.2254,93.3226,3719.0
2024-10-22 14:50:00,96.0,96.01,95.96,95.98,1700.0,93.3323,93.3421,93.2935,93.3129,1700.0
2024-10-22 14:55:00,96.01,96.02,95.95,95.98,4728.0,93.3421,93.3518,93.2837,93.3129,4728.0
2024-10-22 15:00:00,95.97,96.13,95.97,96.08,6075.0,93.3032,93.4587,93.3032,93.4101,6075.0
2024-10-22 15:05:00,96.09,96.13,96.09,96.1,2123.0,93.4198,93.4587,93.4198,93.4296,2123.0
2024-10-22 15:10:00,96.11,96.12,96.05,96.08,4371.0,93.4393,93.449,93.381,93.4101,4371.0
2024-10-22 15:15:00,96.11,96.21,96.11,96.18,5235.0,93.4393,93.5365,93.4393,93.5073,5235.0
2024-10-22 15:20:00,96.15,96.16,96.03,96.06,4610.0,93.4782,93.4879,93.3615,93.3907,4610.0
2024-10-22 15:25:00,96.06,96.08,96.01,96.04,4830.0,93.3907,93.4101,93.3421,93.3712,4830.0
2024-10-22 15:30:00,96.05,96.2,95.97,96.03,19437.0,93.381,93.5268,93.3032,93.3615,19437.0
2024-10-22 15:35:00,96.06,96.06,95.88,95.88,13938.0,93.3907,93.3907,93.2157,93.2157,13938.0
2024-10-22 15:40:00,95.89,95.91,95.79,95.84,26214.0,93.2254,93.2448,93.1282,93.1768,26214.0
2024-10-22 15:45:00,95.85,95.97,95.8,95.9,24540.0,93.1865,93.3032,93.1379,93.2351,24540.0
2024-10-22 15:50:00,95.93,96.05,95.77,95.98,50131.0,93.2643,93.381,93.1087,93.3129,50131.0
2024-10-22 15:55:00,95.98,96.0,95.55,95.63,147312.0,93.3129,93.3323,92.8949,92.9726,147312.0
2024-10-23 09:30:00,95.92,96.04,95.64,95.95,29384.0,93.2546,93.3712,92.9824,93.2837,29384.0
2024-10-23 09:35:00,96.01,96.32,96.0,96.32,15838.0,93.3421,93.6435,93.3323,93.6435,15838.0
2024-10-23 09:40:00,96.26,96.51,96.26,96.32,5966.0,93.5851,93.8282,93.5851,93.6435,5966.0
2024-10-23 09:45:00,96.34,96.68,96.34,96.68,4264.0,93.6629,93.9935,93.6629,93.9935,4264.0
2024-10-23 09:50:00,96.7,96.74,96.44,96.45,10605.0,94.0129,94.0518,93.7601,93.7698,10605.0
2024-10-23 09:55:00,96.4,96.46,96.2,96.2,5385.0,93.7212,93.7796,93.5268,93.5268,5385.0
2024-10-23 10:00:00,96.25,96.54,96.08,96.38,8922.0,93.5754,93.8573,93.4101,93.7018,8922.0
2024-10-23 10:05:00,96.42,96.52,96.25,96.52,2836.0,93.7407,93.8379,93.5754,93.8379,2836.0
2024-10-23 10:10:00,96.51,96.55,96.45,96.53,2700.0,93.8282,93.8671,93.7698,93.8476,2700.0
2024-10-23 10:15:00,96.55,96.55,96.12,96.12,3373.0,93.8671,93.8671,93.449,93.449,3373.0
2024-10-23 10:20:00,96.04,96.19,96.01,96.12,2707.0,93.3712,93.5171,93.3421,93.449,2707.0
2024-10-23 10:25:00,96.15,96.42,96.12,96.42,2481.0,93.4782,93.7407,93.449,93.7407,2481.0
2024-10-23 10:30:00,96.43,96.43,96.12,96.17,3467.0,93.7504,93.7504,93.449,93.4976,3467.0
2024-10-23 10:35:00,96.16,96.16,95.99,96.03,2464.0,93.4879,93.4879,93.3226,93.3615,2464.0
2024-10-23 10:40:00,96.04,96.19,96.01,96.15,4748.0,93.3712,93.5171,93.3421,93.4782,4748.0
2024-10-23 10:45:00,96.24,96.31,96.2,96.25,2701.0,93.5657,93.6337,93.5268,93.5754,2701.0
2024-10-23 10:50:00,96.25,96.34,96.07,96.12,3259.0,93.5754,93.6629,93.4004,93.449,3259.0
2024-10-23 10:55:00,96.12,96.26,96.01,96.21,8183.0,93.449,93.5851,93.3421,93.5365,8183.0
2024-10-23 11:00:00,96.17,96.23,96.1,96.19,2227.0,93.4976,93.556,93.4296,93.5171,2227.0
2024-10-23 11:05:00,96.15,96.15,95.96,96.06,7880.0,93.4782,93.4782,93.2935,93.3907,7880.0
2024-10-23 11:10:00,96.06,96.29,96.05,96.11,6365.0,93.3907,93.6143,93.381,93.4393,6365.0
2024-10-23 11:15:00,96.16,96.24,96.05,96.05,3557.0,93.4879,93.5657,93.381,93.381,3557.0
2024-10-23 11:20:00,96.05,96.31,96.01,96.21,4763.0,93.381,93.6337,93.3421,93.5365,4763.0
2024-10-23 11:25:00,96.27,96.4,96.25,96.29,1744.0,93.5948,93.7212,93.5754,93.6143,1744.0
2024-10-23 11:30:00,96.3,96.5,96.29,96.49,3796.0,93.624,93.8185,93.6143,93.8087,3796.0
2024-10-23 11:35:00,96.49,96.52,96.39,96.4,3123.0,93.8087,93.8379,93.7115,93.7212,3123.0
2024-10-23 11:40:00,96.42,96.69,96.38,96.68,4027.0,93.7407,94.0032,93.7018,93.9935,4027.0
2024-10-23 11:45:00,96.72,96.73,96.57,96.57,4129.0,94.0323,94.0421,93.8865,93.8865,4129.0
2024-10-23 11:50:00,96.59,96.68,95.61,95.95,37459.0,93.906,93.9935,92.9532,93.2837,37459.0
2024-10-23 11:55:00,95.95,95.99,94.87,95.42,96153.0,93.2837,93.3226,92.2337,92.7685,96153.0
2024-10-23 12:00:00,95.38,95.63,94.88,95.01,33005.0,92.7296,92.9726,92.2435,92.3699,33005.0
2024-10-23 12:05:00,95.05,95.49,95.04,95.36,20126.0,92.4087,92.8365,92.399,92.7101,20126.0
2024-10-23 12:10:00,95.32,95.6,95.24,95.37,19616.0,92.6712,92.9435,92.5935,92.7199,19616.0
2024-10-23 12:15:00,95.38,95.64,95.36,95.54,5541.0,92.7296,92.9824,92.7101,92.8851,5541.0
2024-10-23 12:20:00,95.5,95.59,95.27,95.27,7543.0,92.8462,92.9337,92.6226,92.6226,7543.0
2024-10-23 12:25:00,95.3,95.42,95.21,95.21,7650.0,92.6518,92.7685,92.5643,92.5643,7650.0
2024-10-23 12:30:00,95.2,95.27,95.06,95.22,11651.0,92.5546,92.6226,92.4185,92.574,11651.0
2024-10-23 12:35:00,95.21,95.36,95.08,95.11,3176.0,92.5643,92.7101,92.4379,92.4671,3176.0
2024-10-23 12:40:00,95.12,95.2,95.06,95.07,1559.0,92.4768,92.5546,92.4185,92.4282,1559.0
2024-10-23 12:45:00,95.13,95.23,95.09,95.13,2694.0,92.4865,92.5837,92.4476,92.4865,2694.0
2024-10-23 12:50:00,95.13,95.15,95.03,95.04,1700.0,92.4865,92.506,92.3893,92.399,1700.0
2024-10-23 12:55:00,95.07,95.07,94.97,94.98,3714.0,92.4282,92.4282,92.331,92.3407,3714.0
2024-10-23 13:00:00,95.0,95.0,94.73,94.73,8330.0,92.3601,92.3601,92.0976,92.0976,8330.0
2024-10-23 13:05:00,94.72,94.77,94.59,94.63,7634.0,92.0879,92.1365,91.9615,92.0004,7634.0
2024-10-23 13:10:00,94.61,94.84,94.48,94.49,7780.0,91.981,92.2046,91.8546,91.8643,7780.0
2024-10-23 13:15:00,94.54,94.97,94.53,94.87,13713.0,91.9129,92.331,91.9032,92.2337,13713.0
2024-10-23 13:20:00,94.93,94.93,94.55,94.55,7054.0,92.2921,92.2921,91.9226,91.9226,7054.0
2024-10-23 13:25:00,94.56,94.71,94.56,94.69,1802.0,91.9324,92.0782,91.9324,92.0588,1802.0
2024-10-23 13:30:00,94.69,94.69,94.29,94.34,7653.0,92.0588,92.0588,91.6699,91.7185,7653.0
2024-10-23 13:35:00,94.32,94.49,94.25,94.43,10037.0,91.699,91.8643,91.631,91.806,10037.0
2024-10-23 13:40:00,94.37,94.37,94.27,94.36,3450.0,91.7476,91.7476,91.6504,91.7379,3450.0
2024-10-23 13:45:00,94.35,94.46,94.33,94.4,2978.0,91.7282,91.8351,91.7088,91.7768,2978.0
2024-10-23 13:50:00,94.41,94.44,93.98,94.18,18593.0,91.7865,91.8157,91.3685,91.5629,18593.0
2024-10-23 13:55:00,94.2,94.21,94.04,94.05,5763.0,91.5824,91.5921,91.4268,91.4365,5763.0
2024-10-23 14:00:00,94.09,94.13,93.82,93.86,11561.0,91.4754,91.5143,91.2129,91.2518,11561.0
2024-10-23 14:05:00,93.84,93.91,93.71,93.89,11807.0,91.2324,91.3004,91.106,91.281,11807.0
2024-10-23 14:10:00,93.93,93.93,93.56,93.71,7370.0,91.3199,91.3199,90.9602,91.106,7370.0
2024-10-23 14:15:00,93.75,93.75,93.61,93.68,2279.0,91.1449,91.1449,91.0088,91.0768,2279.0
2024-10-23 14:20:00,93.7,93.79,93.65,93.79,6243.0,91.0963,91.1838,91.0476,91.1838,6243.0
2024-10-23 14:25:00,93.75,93.8,93.65,93.67,4356.0,91.1449,91.1935,91.0476,91.0671,4356.0
2024-10-23 14:30:00,93.71,94.08,93.7,94.05,5695.0,91.106,91.4657,91.0963,91.4365,5695.0
2024-10-23 14:35:00,94.03,94.14,93.87,94.1,9885.0,91.4171,91.524,91.2615,91.4851,9885.0
2024-10-23 14:40:00,93.97,94.18,93.97,94.12,3997.0,91.3588,91.5629,91.3588,91.5046,3997.0
2024-10-23 14:45:00,94.15,94.36,94.15,94.3,14431.0,91.5338,91.7379,91.5338,91.6796,14431.0
2024-10-23 14:50:00,94.34,94.34,94.2,94.23,4057.0,91.7185,91.7185,91.5824,91.6115,4057.0
2024-10-23 14:55:00,94.26,94.37,94.24,94.34,5751.0,91.6407,91.7476,91.6213,91.7185,5751.0
2024-10-23 15:00:00,94.36,94.36,94.23,94.23,5102.0,91.7379,91.7379,91.6115,91.6115,5102.0
2024-10-23 15:05:00,94.18,94.22,94.14,94.19,4333.0,91.5629,91.6018,91.524,91.5726,4333.0
2024-10-23 15:10:00,94.22,94.28,94.06,94.18,11108.0,91.6018,91.6601,91.4463,91.5629,11108.0
2024-10-23 15:15:00,94.2,94.29,94.12,94.28,4054.0,91.5824,91.6699,91.5046,91.6601,4054.0
2024-10-23 15:20:00,94.26,94.4,94.2,94.39,7436.0,91.6407,91.7768,91.5824,91.7671,7436.0
2024-10-23 15:25:00,94.41,94.71,94.41,94.55,11048.0,91.7865,92.0782,91.7865,91.9226,11048.0
2024-10-23 15:30:00,94.47,94.61,94.4,94.55,6715.0,91.8449,91.981,91.7768,91.9226,6715.0
2024-10-23 15:35:00,94.53,94.63,94.49,94.55,8341.0,91.9032,92.0004,91.8643,91.9226,8341.0
2024-10-23 15:40:00,94.6,94.72,94.52,94.72,9667.0,91.9713,92.0879,91.8935,92.0879,9667.0
2024-10-23 15:45:00,94.71,94.86,94.67,94.86,9982.0,92.0782,92.224,92.0393,92.224,9982.0
2024-10-23 15:50:00,94.87,94.99,94.79,94.89,16847.0,92.2337,92.3504,92.156,92.2532,16847.0
2024-10-23 15:55:00,94.87,95.01,94.83,94.95,64763.0,92.2337,92.3699,92.1949,92.3115,64763.0
2024-10-24 09:30:00,95.93,96.05,95.07,95.27,25300.0,93.2643,93.381,92.4282,92.6226,25300.0
2024-10-24 09:35:00,95.09,95.22,94.73,95.2,18820.0,92.4476,92.574,92.0976,92.5546,18820.0
2024-10-24 09:40:00,95.19,95.19,94.85,94.95,5626.0,92.5449,92.5449,92.2143,92.3115,5626.0
2024-10-24 09:45:00,94.85,94.85,94.51,94.58,27167.0,92.2143,92.2143,91.8838,91.9518,27167.0
2024-10-24 09:50:00,94.66,94.98,94.58,94.92,47169.0,92.0296,92.3407,91.9518,92.2824,47169.0
2024-10-24 09:55:00,94.94,95.07,94.75,94.76,5868.0,92.3018,92.4282,92.1171,92.1268,5868.0
2024-10-24 10:00:00,94.76,94.87,94.59,94.77,44204.0,92.1268,92.2337,91.9615,92.1365,44204.0
2024-10-24 10:05:00,94.75,94.84,94.43,94.43,9913.0,92.1171,92.2046,91.806,91.806,9913.0
2024-10-24 10:10:00,94.52,94.63,94.51,94.53,15289.0,91.8935,92.0004,91.8838,91.9032,15289.0
2024-10-24 10:15:00,94.44,94.85,94.44,94.85,25671.0,91.8157,92.2143,91.8157,92.2143,25671.0
2024-10-24 10:20:00,94.82,94.98,94.79,94.97,17412.0,92.1851,92.3407,92.156,92.331,17412.0
2024-10-24 10:25:00,94.99,95.0,94.71,94.71,37804.0,92.3504,92.3601,92.0782,92.0782,37804.0
2024-10-24 10:30:00,94.77,94.86,94.68,94.81,8082.0,92.1365,92.224,92.049,92.1754,8082.0
2024-10-24 10:35:00,94.83,94.97,94.8,94.87,4610.0,92.1949,92.331,92.1657,92.2337,4610.0
2024-10-24 10:40:00,94.8,95.01,94.62,94.62,50351.0,92.1657,92.3699,91.9907,91.9907,50351.0
2024-10-24 10:45:00,94.61,94.74,94.49,94.67,22125.0,91.981,92.1074,91.8643,92.0393,22125.0
2024-10-24 10:50:00,94.68,94.77,94.59,94.71,17559.0,92.049,92.1365,91.9615,92.0782,17559.0
2024-10-24 10:55:00,94.7,94.74,94.58,94.74,16136.0,92.0685,92.1074,91.9518,92.1074,16136.0
2024-10-24 11:00:00,94.74,94.88,94.67,94.67,14105.0,92.1074,92.2435,92.0393,92.0393,14105.0
2024-10-24 11:05:00,94.67,94.8,94.67,94.74,9925.0,92.0393,92.1657,92.0393,92.1074,9925.0
2024-10-24 11:10:00,94.78,95.09,94.76,94.94,13365.0,92.1462,92.4476,92.1268,92.3018,13365.0
2024-10-24 11:15:00,94.96,94.96,94.83,94.85,2600.0,92.3212,92.3212,92.1949,92.2143,2600.0
2024-10-24 11:20:00,94.87,94.87,94.55,94.65,20395.0,92.2337,92.2337,91.9226,92.0199,20395.0
2024-10-24 11:25:00,94.66,94.98,94.63,94.9,22445.0,92.0296,92.3407,92.0004,92.2629,22445.0
2024-10-24 11:30:00,94.88,94.95,94.84,94.95,4446.0,92.2435,92.3115,92.2046,92.3115,4446.0
2024-10-24 11:35:00,94.98,95.03,94.84,94.9,9232.0,92.3407,92.3893,92.2046,92.2629,9232.0
2024-10-24 11:40:00,94.89,94.95,94.78,94.84,4344.0,92.2532,92.3115,92.1462,92.2046,4344.0
2024-10-24 11:45:00,94.84,94.99,94.83,94.84,4869.0,92.2046,92.3504,92.1949,92.2046,4869.0
2024-10-24 11:50:00,94.8,94.85,94.68,94.83,7612.0,92.1657,92.2143,92.049,92.1949,7612.0
2024-10-24 11:55:00,94.84,94.95,94.79,94.88,5606.0,92.2046,92.3115,92.156,92.2435,5606.0
2024-10-24 12:00:00,94.8,94.8,94.59,94.61,3422.0,92.1657,92.1657,91.9615,91.981,3422.0
2024-10-24 12:05:00,94.51,94.51,94.29,94.36,1581.0,91.8838,91.8838,91.6699,91.7379,1581.0
2024-10-24 12:10:00,94.35,94.4,94.26,94.38,4716.0,91.7282,91.7768,91.6407,91.7574,4716.0
2024-10-24 12:15:00,94.34,94.36,93.97,94.25,39032.0,91.7185,91.7379,91.3588,91.631,39032.0
2024-10-24 12:20:00,94.29,94.45,94.18,94.45,18204.0,91.6699,91.8254,91.5629,91.8254,18204.0
2024-10-24 12:25:00,94.46,94.53,94.37,94.53,6294.0,91.8351,91.9032,91.7476,91.9032,6294.0
2024-10-24 12:30:00,94.52,94.67,94.52,94.62,6267.0,91.8935,92.0393,91.8935,91.9907,6267.0
2024-10-24 12:35:00,94.65,94.75,94.54,94.68,2541.0,92.0199,92.1171,91.9129,92.049,2541.0
2024-10-24 12:40:00,94.66,94.69,94.62,94.65,1555.0,92.0296,92.0588,91.9907,92.0199,1555.0
2024-10-24 12:45:00,94.62,94.71,94.61,94.68,3250.0,91.9907,92.0782,91.981,92.049,3250.0
2024-10-24 12:50:00,94.64,94.65,94.51,94.51,1713.0,92.0101,92.0199,91.8838,91.8838,1713.0
2024-10-24 12:55:00,94.54,94.6,94.49,94.49,1776.0,91.9129,91.9713,91.8643,91.8643,1776.0
2024-10-24 13:00:00,94.47,94.6,94.37,94.59,13506.0,91.8449,91.9713,91.7476,91.9615,13506.0
2024-10-24 13:05:00,94.49,94.55,94.48,94.49,7417.0,91.8643,91.9226,91.8546,91.8643,7417.0
2024-10-24 13:10:00,94.53,94.53,94.41,94.41,1307.0,91.9032,91.9032,91.7865,91.7865,1307.0
2024-10-24 13:15:00,94.41,94.43,94.33,94.36,3335.0,91.7865,91.806,91.7088,91.7379,3335.0
2024-10-24 13:20:00,94.38,94.42,94.37,94.38,1894.0,91.7574,91.7963,91.7476,91.7574,1894.0
2024-10-24 13:25:00,94.32,94.39,94.32,94.33,2436.0,91.699,91.7671,91.699,91.7088,2436.0
2024-10-24 13:30:00,94.31,94.47,94.3,94.47,2397.0,91.6893,91.8449,91.6796,91.8449,2397.0
2024-10-24 13:35:00,94.53,94.57,94.47,94.51,4966.0,91.9032,91.9421,91.8449,91.8838,4966.0
2024-10-24 13:40:00,94.54,94.55,94.44,94.49,9925.0,91.9129,91.9226,91.8157,91.8643,9925.0
2024-10-24 13:45:00,94.51,94.56,94.37,94.41,5008.0,91.8838,91.9324,91.7476,91.7865,5008.0
2024-10-24 13:50:00,94.46,94.54,94.42,94.45,1906.0,91.8351,91.9129,91.7963,91.8254,1906.0
2024-10-24 13:55:00,94.54,94.58,94.47,94.49,2832.0,91.9129,91.9518,91.8449,91.8643,2832.0
2024-10-24 14:00:00,94.48,94.57,94.41,94.56,2970.0,91.8546,91.9421,91.7865,91.9324,2970.0
2024-10-24 14:05:00,94.59,94.69,94.55,94.56,4499.0,91.9615,92.0588,91.9226,91.9324,4499.0
2024-10-24 14:10:00,94.56,94.71,94.51,94.71,7042.0,91.9324,92.0782,91.8838,92.0782,7042.0
2024-10-24 14:15:00,94.73,94.76,94.71,94.76,2746.0,92.0976,92.1268,92.0782,92.1268,2746.0
2024-10-24 14:20:00,94.71,94.79,94.71,94.74,3090.0,92.0782,92.156,92.0782,92.1074,3090.0
2024-10-24 14:25:00,94.73,94.74,94.55,94.65,7810.0,92.0976,92.1074,91.9226,92.0199,7810.0
2024-10-24 14:30:00,94.65,94.65,94.53,94.59,3755.0,92.0199,92.0199,91.9032,91.9615,3755.0
2024-10-24 14:35:00,94.6,94.64,94.51,94.52,2480.0,91.9713,92.0101,91.8838,91.8935,2480.0
2024-10-24 14:40:00,94.54,94.69,94.49,94.69,6705.0,91.9129,92.0588,91.8643,92.0588,6705.0
2024-10-24 14:45:00,94.72,94.78,94.69,94.78,2127.0,92.0879,92.1462,92.0588,92.1462,2127.0
2024-10-24 14:50:00,94.82,94.82,94.75,94.75,1634.0,92.1851,92.1851,92.1171,92.1171,1634.0
2024-10-24 14:55:00,94.74,94.76,94.64,94.76,5856.0,92.1074,92.1268,92.0101,92.1268,5856.0
2024-10-24 15:00:00,94.72,94.73,94.55,94.63,6303.0,92.0879,92.0976,91.9226,92.0004,6303.0
2024-10-24 15:05:00,94.61,94.79,94.61,94.7,3193.0,91.981,92.156,91.981,92.0685,3193.0
2024-10-24 15:10:00,94.7,94.88,94.68,94.86,7583.0,92.0685,92.2435,92.049,92.224,7583.0
2024-10-24 15:15:00,94.84,94.89,94.77,94.84,6381.0,92.2046,92.2532,92.1365,92.2046,6381.0
2024-10-24 15:20:00,94.89,94.93,94.75,94.8,11032.0,92.2532,92.2921,92.1171,92.1657,11032.0
2024-10-24 15:25:00,94.8,94.87,94.68,94.68,5875.0,92.1657,92.2337,92.049,92.049,5875.0
2024-10-24 15:30:00,94.67,95.06,94.67,95.04,8707.0,92.0393,92.4185,92.0393,92.399,8707.0
2024-10-24 15:35:00,95.01,95.04,94.89,94.89,6556.0,92.3699,92.399,92.2532,92.2532,6556.0
2024-10-24 15:40:00,94.88,94.92,94.81,94.86,5730.0,92.2435,92.2824,92.1754,92.224,5730.0
2024-10-24 15:45:00,94.87,94.93,94.8,94.81,9526.0,92.2337,92.2921,92.1657,92.1754,9526.0
2024-10-24 15:50:00,94.78,95.04,94.74,94.99,37310.0,92.1462,92.399,92.1074,92.3504,37310.0
2024-10-24 15:55:00,95.04,95.11,94.78,95.1,98071.0,92.399,92.4671,92.1462,92.4574,98071.0
2024-10-25 09:30:00,95.51,96.06,95.51,96.06,13598.0,92.856,93.3907,92.856,93.3907,13598.0
2024-10-25 09:35:00,96.1,96.2,95.85,95.85,5526.0,93.4296,93.5268,93.1865,93.1865,5526.0
2024-10-25 09:40:00,96.0,96.07,95.79,95.87,5674.0,93.3323,93.4004,93.1282,93.206,5674.0
2024-10-25 09:45:00,95.86,95.92,95.66,95.73,16113.0,93.1962,93.2546,93.0018,93.0699,16113.0
2024-10-25 09:50:00,95.68,96.01,95.68,95.83,13261.0,93.0212,93.3421,93.0212,93.1671,13261.0
2024-10-25 09:55:00,95.83,95.99,95.83,95.97,6355.0,93.1671,93.3226,93.1671,93.3032,6355.0
2024-10-25 10:00:00,95.98,96.24,95.96,96.23,19250.0,93.3129,93.5657,93.2935,93.556,19250.0
2024-10-25 10:05:00,96.21,96.23,95.96,96.14,8375.0,93.5365,93.556,93.2935,93.4685,8375.0
2024-10-25 10:10:00,96.14,96.21,95.94,96.01,6767.0,93.4685,93.5365,93.274,93.3421,6767.0
2024-10-25 10:15:00,96.04,96.06,95.84,95.89,10501.0,93.3712,93.3907,93.1768,93.2254,10501.0
2024-10-25 10:20:00,95.95,96.06,95.85,96.01,4827.0,93.2837,93.3907,93.1865,93.3421,4827.0
2024-10-25 10:25:00,96.11,96.14,95.92,96.01,4938.0,93.4393,93.4685,93.2546,93.3421,4938.0
2024-10-25 10:30:00,95.99,96.04,95.88,95.9,5258.0,93.3226,93.3712,93.2157,93.2351,5258.0
2024-10-25 10:35:00,95.88,96.05,95.87,96.05,33296.0,93.2157,93.381,93.206,93.381,33296.0
2024-10-25 10:40:00,96.1,96.15,95.83,95.83,16073.0,93.4296,93.4782,93.1671,93.1671,16073.0
2024-10-25 10:45:00,95.9,96.03,95.76,95.9,18077.0,93.2351,93.3615,93.099,93.2351,18077.0
2024-10-25 10:50:00,95.92,95.98,95.86,95.98,5471.0,93.2546,93.3129,93.1962,93.3129,5471.0
2024-10-25 10:55:00,95.98,96.11,95.92,96.11,11247.0,93.3129,93.4393,93.2546,93.4393,11247.0
2024-10-25 11:00:00,96.12,96.39,96.12,96.39,5720.0,93.449,93.7115,93.449,93.7115,5720.0
2024-10-25 11:05:00,96.4,96.56,96.35,96.36,16260.0,93.7212,93.8768,93.6726,93.6823,16260.0
2024-10-25 11:10:00,96.39,96.46,96.29,96.36,5068.0,93.7115,93.7796,93.6143,93.6823,5068.0
2024-10-25 11:15:00,96.4,96.48,96.3,96.34,2726.0,93.7212,93.799,93.624,93.6629,2726.0
2024-10-25 11:20:00,96.28,96.3,96.15,96.2,2905.0,93.6046,93.624,93.4782,93.5268,2905.0
2024-10-25 11:25:00,96.36,96.36,96.17,96.25,6038.0,93.6823,93.6823,93.4976,93.5754,6038.0
2024-10-25 11:30:00,96.36,96.57,96.34,96.47,33887.0,93.6823,93.8865,93.6629,93.7893,33887.0
2024-10-25 11:35:00,96.44,96.44,96.28,96.36,5418.0,93.7601,93.7601,93.6046,93.6823,5418.0
2024-10-25 11:40:00,96.42,96.48,96.35,96.42,3626.0,93.7407,93.799,93.6726,93.7407,3626.0
2024-10-25 11:45:00,96.45,96.54,96.41,96.41,4961.0,93.7698,93.8573,93.731,93.731,4961.0
2024-10-25 11:50:00,96.46,96.52,96.31,96.49,5671.0,93.7796,93.8379,93.6337,93.8087,5671.0
2024-10-25 11:55:00,96.53,96.72,96.53,96.72,3919.0,93.8476,94.0323,93.8476,94.0323,3919.0
2024-10-25 12:00:00,96.69,96.69,96.51,96.53,3649.0,94.0032,94.0032,93.8282,93.8476,3649.0
2024-10-25 12:05:00,96.56,96.57,96.5,96.56,4305.0,93.8768,93.8865,93.8185,93.8768,4305.0
2024-10-25 12:10:00,96.6,96.66,96.6,96.66,6029.0,93.9157,93.974,93.9157,93.974,6029.0
2024-10-25 12:15:00,96.67,96.67,96.54,96.55,3344.0,93.9837,93.9837,93.8573,93.8671,3344.0
2024-10-25 12:20:00,96.55,96.63,96.55,96.56,3239.0,93.8671,93.9448,93.8671,93.8768,3239.0
2024-10-25 12:25:00,96.59,96.6,96.54,96.6,5241.0,93.906,93.9157,93.8573,93.9157,5241.0
2024-10-25 12:30:00,96.63,96.63,96.46,96.52,4325.0,93.9448,93.9448,93.7796,93.8379,4325.0
2024-10-25 12:35:00,96.52,96.54,96.44,96.51,6095.0,93.8379,93.8573,93.7601,93.8282,6095.0
2024-10-25 12:40:00,96.52,96.55,96.42,96.52,3925.0,93.8379,93.8671,93.7407,93.8379,3925.0
2024-10-25 12:45:00,96.53,96.6,96.52,96.6,4584.0,93.8476,93.9157,93.8379,93.9157,4584.0
2024-10-25 12:50:00,96.63,96.8,96.61,96.71,5521.0,93.9448,94.1101,93.9254,94.0226,5521.0
2024-10-25 12:55:00,96.7,96.7,96.56,96.56,3627.0,94.0129,94.0129,93.8768,93.8768,3627.0
2024-10-25 13:00:00,96.56,96.62,96.52,96.59,2796.0,93.8768,93.9351,93.8379,93.906,2796.0
2024-10-25 13:05:00,96.64,96.71,96.61,96.71,2645.0,93.9546,94.0226,93.9254,94.0226,2645.0
2024-10-25 13:10:00,96.71,96.74,96.64,96.66,8233.0,94.0226,94.0518,93.9546,93.974,8233.0
2024-10-25 13:15:00,96.7,96.71,96.61,96.71,4264.0,94.0129,94.0226,93.9254,94.0226,4264.0
2024-10-25 13:20:00,96.67,96.68,96.51,96.67,9072.0,93.9837,93.9935,93.8282,93.9837,9072.0
2024-10-25 13:25:00,96.66,96.67,96.54,96.54,4814.0,93.974,93.9837,93.8573,93.8573,4814.0
2024-10-25 13:30:00,96.53,96.53,96.29,96.31,9046.0,93.8476,93.8476,93.6143,93.6337,9046.0
2024-10-25 13:35:00,96.26,96.4,96.26,96.38,5369.0,93.5851,93.7212,93.5851,93.7018,5369.0
2024-10-25 13:40:00,96.38,96.39,96.13,96.13,8507.0,93.7018,93.7115,93.4587,93.4587,8507.0
2024-10-25 13:45:00,96.18,96.41,96.15,96.37,8288.0,93.5073,93.731,93.4782,93.6921,8288.0
2024-10-25 13:50:00,96.3,96.51,96.25,96.43,4631.0,93.624,93.8282,93.5754,93.7504,4631.0
2024-10-25 13:55:00,96.43,96.43,96.0,96.0,3214.0,93.7504,93.7504,93.3323,93.3323,3214.0
2024-10-25 14:00:00,96.03,96.13,95.91,96.02,19474.0,93.3615,93.4587,93.2448,93.3518,19474.0
2024-10-25 14:05:00,96.01,96.01,95.77,95.77,2000.0,93.3421,93.3421,93.1087,93.1087,2000.0
2024-10-25 14:10:00,95.76,95.88,95.65,95.86,8225.0,93.099,93.2157,92.9921,93.1962,8225.0
2024-10-25 14:15:00,95.87,96.03,95.87,96.03,3300.0,93.206,93.3615,93.206,93.3615,3300.0
2024-10-25 14:20:00,96.04,96.07,95.86,95.9,4832.0,93.3712,93.4004,93.1962,93.2351,4832.0
2024-10-25 14:25:00,95.86,96.08,95.82,96.04,6849.0,93.1962,93.4101,93.1573,93.3712,6849.0
2024-10-25 14:30:00,96.02,96.05,95.95,96.05,3997.0,93.3518,93.381,93.2837,93.381,3997.0
2024-10-25 14:35:00,96.05,96.1,95.97,96.08,4592.0,93.381,93.4296,93.3032,93.4101,4592.0
2024-10-25 14:40:00,96.05,96.06,95.95,95.97,3101.0,93.381,93.3907,93.2837,93.3032,3101.0
2024-10-25 14:45:00,95.96,96.0,95.9,95.9,4885.0,93.2935,93.3323,93.2351,93.2351,4885.0
2024-10-25 14:50:00,95.94,95.94,95.86,95.93,4110.0,93.274,93.274,93.1962,93.2643,4110.0
2024-10-25 14:55:00,95.94,95.99,95.93,95.96,6078.0,93.274,93.3226,93.2643,93.2935,6078.0
2024-10-25 15:00:00,95.97,95.97,95.81,95.83,7578.0,93.3032,93.3032,93.1476,93.1671,7578.0
2024-10-25 15:05:00,95.81,95.9,95.79,95.84,5994.0,93.1476,93.2351,93.1282,93.1768,5994.0
2024-10-25 15:10:00,95.87,95.94,95.73,95.76,6579.0,93.206,93.274,93.0699,93.099,6579.0
2024-10-25 15:15:00,95.79,95.85,95.74,95.74,8006.0,93.1282,93.1865,93.0796,93.0796,8006.0
2024-10-25 15:20:00,95.74,95.79,95.7,95.7,4756.0,93.0796,93.1282,93.0407,93.0407,4756.0
2024-10-25 15:25:00,95.72,95.79,95.71,95.72,7580.0,93.0601,93.1282,93.0504,93.0601,7580.0
2024-10-25 15:30:00,95.72,95.79,95.68,95.72,7942.0,93.0601,93.1282,93.0212,93.0601,7942.0
2024-10-25 15:35:00,95.73,95.84,95.7,95.82,5799.0,93.0699,93.1768,93.0407,93.1573,5799.0
2024-10-25 15:40:00,95.83,95.92,95.73,95.77,11063.0,93.1671,93.2546,93.0699,93.1087,11063.0
2024-10-25 15:45:00,95.77,95.87,95.73,95.79,9355.0,93.1087,93.206,93.0699,93.1282,9355.0
2024-10-25 15:50:00,95.81,95.81,95.55,95.57,30770.0,93.1476,93.1476,92.8949,92.9143,30770.0
2024-10-25 15:55:00,95.55,95.55,95.12,95.21,130245.0,92.8949,92.8949,92.4768,92.5643,130245.0
2024-10-28 09:30:00,94.97,95.82,94.88,95.82,25872.0,92.331,93.1573,92.2435,93.1573,25872.0
2024-10-28 09:35:00,95.77,95.98,95.7,95.72,5915.0,93.1087,93.3129,93.0407,93.0601,5915.0
2024-10-28 09:40:00,95.97,96.19,95.92,95.99,7487.0,93.3032,93.5171,93.2546,93.3226,7487.0
2024-10-28 09:45:00,95.98,96.23,95.94,96.23,7204.0,93.3129,93.556,93.274,93.556,7204.0
2024-10-28 09:50:00,96.22,96.26,96.08,96.09,2337.0,93.5462,93.5851,93.4101,93.4198,2337.0
2024-10-28 09:55:00,96.06,96.16,95.95,96.16,1976.0,93.3907,93.4879,93.2837,93.4879,1976.0
2024-10-28 10:00:00,96.11,96.17,96.01,96.16,2891.0,93.4393,93.4976,93.3421,93.4879,2891.0
2024-10-28 10:05:00,96.23,96.7,96.22,96.63,10272.0,93.556,94.0129,93.5462,93.9448,10272.0
2024-10-28 10:10:00,96.6,96.79,96.48,96.79,8985.0,93.9157,94.1004,93.799,94.1004,8985.0
2024-10-28 10:15:00,96.79,96.79,96.51,96.6,5597.0,94.1004,94.1004,93.8282,93.9157,5597.0
2024-10-28 10:20:00,96.6,96.78,96.54,96.74,4249.0,93.9157,94.0907,93.8573,94.0518,4249.0
2024-10-28 10:25:00,96.71,97.02,96.7,96.95,9127.0,94.0226,94.324,94.0129,94.2559,9127.0
2024-10-28 10:30:00,96.95,97.17,96.7,96.7,35432.0,94.2559,94.4698,94.0129,94.0129,35432.0
2024-10-28 10:35:00,96.73,96.82,96.56,96.62,7639.0,94.0421,94.1296,93.8768,93.9351,7639.0
2024-10-28 10:40:00,96.62,96.74,96.59,96.63,2627.0,93.9351,94.0518,93.906,93.9448,2627.0
2024-10-28 10:45:00,96.63,96.69,96.56,96.6,2761.0,93.9448,94.0032,93.8768,93.9157,2761.0
2024-10-28 10:50:00,96.61,96.75,96.52,96.72,4297.0,93.9254,94.0615,93.8379,94.0323,4297.0
2024-10-28 10:55:00,96.69,96.75,96.6,96.61,6213.0,94.0032,94.0615,93.9157,93.9254,6213.0
2024-10-28 11:00:00,96.67,96.7,96.52,96.58,3279.0,93.9837,94.0129,93.8379,93.8962,3279.0
2024-10-28 11:05:00,96.62,96.66,96.46,96.51,4260.0,93.9351,93.974,93.7796,93.8282,4260.0
2024-10-28 11:10:00,96.52,96.7,96.48,96.66,3444.0,93.8379,94.0129,93.799,93.974,3444.0
2024-10-28 11:15:00,96.63,96.83,96.58,96.74,3854.0,93.9448,94.1393,93.8962,94.0518,3854.0
2024-10-28 11:20:00,96.72,96.73,96.63,96.64,2259.0,94.0323,94.0421,93.9448,93.9546,2259.0
2024-10-28 11:25:00,96.68,96.71,96.57,96.59,5463.0,93.9935,94.0226,93.8865,93.906,5463.0
2024-10-28 11:30:00,96.62,96.66,96.27,96.48,11415.0,93.9351,93.974,93.5948,93.799,11415.0
2024-10-28 11:35:00,96.55,96.61,96.4,96.59,4280.0,93.8671,93.9254,93.7212,93.906,4280.0
2024-10-28 11:40:00,96.62,96.65,96.5,96.62,3473.0,93.9351,93.9643,93.8185,93.9351,3473.0
2024-10-28 11:45:00,96.65,96.8,96.63,96.72,4972.0,93.9643,94.1101,93.9448,94.0323,4972.0
2024-10-28 11:50:00,96.7,96.72,96.59,96.64,5593.0,94.0129,94.0323,93.906,93.9546,5593.0
2024-10-28 11:55:00,96.63,96.68,96.55,96.65,4099.0,93.9448,93.9935,93.8671,93.9643,4099.0
2024-10-28 12:00:00,96.58,96.63,96.52,96.63,3165.0,93.8962,93.9448,93.8379,93.9448,3165.0
2024-10-28 12:05:00,96.63,96.88,96.57,96.88,7871.0,93.9448,94.1879,93.8865,94.1879,7871.0
2024-10-28 12:10:00,96.88,96.99,96.68,96.69,16063.0,94.1879,94.2948,93.9935,94.0032,16063.0
2024-10-28 12:15:00,96.67,96.68,96.59,96.62,12259.0,93.9837,93.9935,93.906,93.9351,12259.0
2024-10-28 12:20:00,96.65,96.68,96.46,96.48,8217.0,93.9643,93.9935,93.7796,93.799,8217.0
2024-10-28 12:25:00,96.48,96.49,96.37,96.41,5180.0,93.799,93.8087,93.6921,93.731,5180.0
2024-10-28 12:30:00,96.41,96.41,96.3,96.38,3195.0,93.731,93.731,93.624,93.7018,3195.0
2024-10-28 12:35:00,96.42,96.45,96.27,96.27,2797.0,93.7407,93.7698,93.5948,93.5948,2797.0
2024-10-28 12:40:00,96.34,96.45,96.33,96.45,4141.0,93.6629,93.7698,93.6532,93.7698,4141.0
2024-10-28 12:45:00,96.43,96.45,96.32,96.4,3360.0,93.7504,93.7698,93.6435,93.7212,3360.0
2024-10-28 12:50:00,96.39,96.44,96.36,96.42,2416.0,93.7115,93.7601,93.6823,93.7407,2416.0
2024-10-28 12:55:00,96.42,96.42,96.25,96.28,2700.0,93.7407,93.7407,93.5754,93.6046,2700.0
2024-10-28 13:00:00,96.29,96.38,96.23,96.31,6088.0,93.6143,93.7018,93.556,93.6337,6088.0
2024-10-28 13:05:00,96.32,96.44,96.28,96.41,2549.0,93.6435,93.7601,93.6046,93.731,2549.0
2024-10-28 13:10:00,96.37,96.4,96.1,96.14,4131.0,93.6921,93.7212,93.4296,93.4685,4131.0
2024-10-28 13:15:00,96.18,96.26,96.18,96.23,3127.0,93.5073,93.5851,93.5073,93.556,3127.0
2024-10-28 13:20:00,96.26,96.3,96.17,96.24,3335.0,93.5851,93.624,93.4976,93.5657,3335.0
2024-10-28 13:25:00,96.26,96.26,96.15,96.16,3324.0,93.5851,93.5851,93.4782,93.4879,3324.0
2024-10-28 13:30:00,96.15,96.28,96.13,96.25,4887.0,93.4782,93.6046,93.4587,93.5754,4887.0
2024-10-28 13:35:00,96.24,96.24,96.06,96.12,11979.0,93.5657,93.5657,93.3907,93.449,11979.0
2024-10-28 13:40:00,96.15,96.21,96.12,96.18,6271.0,93.4782,93.5365,93.449,93.5073,6271.0
2024-10-28 13:45:00,96.21,96.27,96.15,96.23,9479.0,93.5365,93.5948,93.4782,93.556,9479.0
2024-10-28 13:50:00,96.24,96.34,96.2,96.3,20417.0,93.5657,93.6629,93.5268,93.624,20417.0
2024-10-28 13:55:00,96.29,96.29,96.11,96.14,12086.0,93.6143,93.6143,93.4393,93.4685,12086.0
2024-10-28 14:00:00,96.16,96.18,95.99,96.11,3891.0,93.4879,93.5073,93.3226,93.4393,3891.0
2024-10-28 14:05:00,96.1,96.21,96.05,96.21,15376.0,93.4296,93.5365,93.381,93.5365,15376.0
2024-10-28 14:10:00,96.18,96.26,96.18,96.21,5040.0,93.5073,93.5851,93.5073,93.5365,5040.0
2024-10-28 14:15:00,96.16,96.19,96.05,96.19,53847.0,93.4879,93.5171,93.381,93.5171,53847.0
2024-10-28 14:20:00,96.14,96.16,96.06,96.06,4035.0,93.4685,93.4879,93.3907,93.3907,4035.0
2024-10-28 14:25:00,96.09,96.15,96.09,96.13,3094.0,93.4198,93.4782,93.4198,93.4587,3094.0
2024-10-28 14:30:00,96.13,96.27,96.07,96.15,6109.0,93.4587,93.5948,93.4004,93.4782,6109.0
2024-10-28 14:35:00,96.13,96.16,96.08,96.16,2116.0,93.4587,93.4879,93.4101,93.4879,2116.0
2024-10-28 14:40:00,96.22,96.28,96.17,96.17,4807.0,93.5462,93.6046,93.4976,93.4976,4807.0
2024-10-28 14:45:00,96.18,96.3,96.13,96.3,4590.0,93.5073,93.624,93.4587,93.624,4590.0
2024-10-28 14:50:00,96.31,96.49,96.31,96.46,5903.0,93.6337,93.8087,93.6337,93.7796,5903.0
2024-10-28 14:55:00,96.45,96.45,96.36,96.36,2736.0,93.7698,93.7698,93.6823,93.6823,2736.0
2024-10-28 15:00:00,96.33,96.4,96.25,96.28,4468.0,93.6532,93.7212,93.5754,93.6046,4468.0
2024-10-28 15:05:00,96.24,96.26,96.18,96.22,2709.0,93.5657,93.5851,93.5073,93.5462,2709.0
2024-10-28 15:10:00,96.24,96.28,96.23,96.23,5699.0,93.5657,93.6046,93.556,93.556,5699.0
2024-10-28 15:15:00,96.23,96.24,96.02,96.02,3281.0,93.556,93.5657,93.3518,93.3518,3281.0
2024-10-28 15:20:00,96.03,96.11,96.0,96.11,2557.0,93.3615,93.4393,93.3323,93.4393,2557.0
2024-10-28 15:25:00,96.09,96.24,96.09,96.22,11420.0,93.4198,93.5657,93.4198,93.5462,11420.0
2024-10-28 15:30:00,96.18,96.37,96.16,96.32,4459.0,93.5073,93.6921,93.4879,93.6435,4459.0
2024-10-28 15:35:00,96.31,96.31,96.17,96.22,4407.0,93.6337,93.6337,93.4976,93.5462,4407.0
2024-10-28 15:40:00,96.26,96.48,96.24,96.33,13865.0,93.5851,93.799,93.5657,93.6532,13865.0
2024-10-28 15:45:00,96.37,96.5,96.37,96.46,11142.0,93.6921,93.8185,93.6921,93.7796,11142.0
2024-10-28 15:50:00,96.46,96.54,96.32,96.42,29728.0,93.7796,93.8573,93.6435,93.7407,29728.0
2024-10-28 15:55:00,96.41,96.41,96.08,96.15,85335.0,93.731,93.731,93.4101,93.4782,85335.0
2024-10-29 09:30:00,95.59,95.74,95.0,95.05,24824.0,92.9337,93.0796,92.3601,92.4087,24824.0
2024-10-29 09:35:00,94.99,95.63,94.97,95.53,4372.0,92.3504,92.9726,92.331,92.8754,4372.0
2024-10-29 09:40:00,95.52,96.07,95.51,96.04,4904.0,92.8657,93.4004,92.856,93.3712,4904.0
2024-10-29 09:45:00,95.96,96.08,95.9,96.04,2764.0,93.2935,93.4101,93.2351,93.3712,2764.0
2024-10-29 09:50:00,96.06,96.17,95.88,96.02,3866.0,93.3907,93.4976,93.2157,93.3518,3866.0
2024-10-29 09:55:00,96.09,96.13,95.99,95.99,2377.0,93.4198,93.4587,93.3226,93.3226,2377.0
2024-10-29 10:00:00,95.98,96.2,95.91,96.14,7355.0,93.3129,93.5268,93.2448,93.4685,7355.0
2024-10-29 10:05:00,96.08,96.17,96.04,96.06,2043.0,93.4101,93.4976,93.3712,93.3907,2043.0
2024-10-29 10:10:00,96.01,96.26,96.01,96.11,3262.0,93.3421,93.5851,93.3421,93.4393,3262.0
2024-10-29 10:15:00,96.12,96.18,96.0,96.02,3751.0,93.449,93.5073,93.3323,93.3518,3751.0
2024-10-29 10:20:00,95.98,96.31,95.95,96.31,2396.0,93.3129,93.6337,93.2837,93.6337,2396.0
2024-10-29 10:25:00,96.31,96.33,95.93,95.97,4448.0,93.6337,93.6532,93.2643,93.3032,4448.0
2024-10-29 10:30:00,96.07,96.18,95.95,96.12,2685.0,93.4004,93.5073,93.2837,93.449,2685.0
2024-10-29 10:35:00,96.13,96.34,96.12,96.32,12397.0,93.4587,93.6629,93.449,93.6435,12397.0
2024-10-29 10:40:00,96.3,96.51,96.3,96.36,5688.0,93.624,93.8282,93.624,93.6823,5688.0
2024-10-29 10:45:00,96.36,96.42,96.23,96.33,10683.0,93.6823,93.7407,93.556,93.6532,10683.0
2024-10-29 10:50:00,96.35,96.43,96.34,96.38,8187.0,93.6726,93.7504,93.6629,93.7018,8187.0
2024-10-29 10:55:00,96.41,96.67,96.4,96.5,12037.0,93.731,93.9837,93.7212,93.8185,12037.0
2024-10-29 11:00:00,96.53,96.59,96.37,96.57,24702.0,93.8476,93.906,93.6921,93.8865,24702.0
2024-10-29 11:05:00,96.57,96.62,96.37,96.37,14916.0,93.8865,93.9351,93.6921,93.6921,14916.0
2024-10-29 11:10:00,96.37,96.51,96.33,96.51,3629.0,93.6921,93.8282,93.6532,93.8282,3629.0
2024-10-29 11:15:00,96.51,96.57,96.46,96.47,10212.0,93.8282,93.8865,93.7796,93.7893,10212.0
2024-10-29 11:20:00,96.47,96.64,96.4,96.64,6171.0,93.7893,93.9546,93.7212,93.9546,6171.0
2024-10-29 11:25:00,96.63,96.77,96.58,96.65,10210.0,93.9448,94.081,93.8962,93.9643,10210.0
2024-10-29 11:30:00,96.65,96.82,96.63,96.75,16377.0,93.9643,94.1296,93.9448,94.0615,16377.0
2024-10-29 11:35:00,96.76,97.0,96.72,96.91,59032.0,94.0712,94.3046,94.0323,94.2171,59032.0
2024-10-29 11:40:00,96.92,97.16,96.92,97.06,15873.0,94.2268,94.4601,94.2268,94.3629,15873.0
2024-10-29 11:45:00,97.06,97.16,97.02,97.09,6829.0,94.3629,94.4601,94.324,94.3921,6829.0
2024-10-29 11:50:00,97.06,97.13,97.01,97.09,5119.0,94.3629,94.4309,94.3143,94.3921,5119.0
2024-10-29 11:55:00,97.16,97.29,97.14,97.25,6916.0,94.4601,94.5865,94.4407,94.5476,6916.0
2024-10-29 12:00:00,97.3,97.38,97.2,97.21,3904.0,94.5962,94.674,94.499,94.5087,3904.0
2024-10-29 12:05:00,97.22,97.27,97.16,97.26,4713.0,94.5184,94.5671,94.4601,94.5573,4713.0
2024-10-29 12:10:00,97.28,97.4,97.27,97.4,12931.0,94.5768,94.6934,94.5671,94.6934,12931.0
2024-10-29 12:15:00,97.41,97.6,97.4,97.52,31617.0,94.7032,94.8879,94.6934,94.8101,31617.0
2024-10-29 12:20:00,97.51,97.66,97.47,97.66,9745.0,94.8004,94.9462,94.7615,94.9462,9745.0
2024-10-29 12:25:00,97.64,97.66,97.5,97.57,10568.0,94.9268,94.9462,94.7907,94.8587,10568.0
2024-10-29 12:30:00,97.57,97.59,97.33,97.33,5168.0,94.8587,94.8782,94.6254,94.6254,5168.0
2024-10-29 12:35:00,97.33,97.61,97.31,97.51,4835.0,94.6254,94.8976,94.6059,94.8004,4835.0
2024-10-29 12:40:00,97.42,97.61,97.39,97.54,3500.0,94.7129,94.8976,94.6837,94.8296,3500.0
2024-10-29 12:45:00,97.52,97.52,97.31,97.31,3110.0,94.8101,94.8101,94.6059,94.6059,3110.0
2024-10-29 12:50:00,97.33,97.36,97.27,97.36,3140.0,94.6254,94.6546,94.5671,94.6546,3140.0
2024-10-29 12:55:00,97.36,97.39,97.24,97.39,4046.0,94.6546,94.6837,94.5379,94.6837,4046.0
2024-10-29 13:00:00,97.44,97.48,97.37,97.39,7108.0,94.7323,94.7712,94.6643,94.6837,7108.0
2024-10-29 13:05:00,97.31,97.32,97.19,97.27,2800.0,94.6059,94.6157,94.4893,94.5671,2800.0
2024-10-29 13:10:00,97.27,97.4,97.2,97.38,4201.0,94.5671,94.6934,94.499,94.674,4201.0
2024-10-29 13:15:00,97.42,97.42,97.29,97.38,5088.0,94.7129,94.7129,94.5865,94.674,5088.0
2024-10-29 13:20:00,97.34,97.39,97.25,97.38,5168.0,94.6351,94.6837,94.5476,94.674,5168.0
2024-10-29 13:25:00,97.37,97.37,97.1,97.15,6934.0,94.6643,94.6643,94.4018,94.4504,6934.0
2024-10-29 13:30:00,97.18,97.18,97.0,97.06,3266.0,94.4796,94.4796,94.3046,94.3629,3266.0
2024-10-29 13:35:00,97.04,97.1,96.99,97.1,3296.0,94.3434,94.4018,94.2948,94.4018,3296.0
2024-10-29 13:40:00,97.08,97.08,96.97,97.02,4160.0,94.3823,94.3823,94.2754,94.324,4160.0
2024-10-29 13:45:00,97.01,97.38,97.0,97.36,10770.0,94.3143,94.674,94.3046,94.6546,10770.0
2024-10-29 13:50:00,97.33,97.37,97.22,97.29,4180.0,94.6254,94.6643,94.5184,94.5865,4180.0
2024-10-29 13:55:00,97.29,97.29,97.19,97.29,3358.0,94.5865,94.5865,94.4893,94.5865,3358.0
2024-10-29 14:00:00,97.25,97.38,97.24,97.32,5090.0,94.5476,94.674,94.5379,94.6157,5090.0
2024-10-29 14:05:00,97.35,97.35,97.2,97.2,6218.0,94.6448,94.6448,94.499,94.499,6218.0
2024-10-29 14:10:00,97.2,97.21,97.11,97.19,2607.0,94.499,94.5087,94.4115,94.4893,2607.0
2024-10-29 14:15:00,97.22,97.35,97.22,97.3,5149.0,94.5184,94.6448,94.5184,94.5962,5149.0
2024-10-29 14:20:00,97.33,97.42,97.33,97.41,2515.0,94.6254,94.7129,94.6254,94.7032,2515.0
2024-10-29 14:25:00,97.39,97.45,97.32,97.45,5431.0,94.6837,94.7421,94.6157,94.7421,5431.0
2024-10-29 14:30:00,97.44,97.58,97.32,97.57,6345.0,94.7323,94.8684,94.6157,94.8587,6345.0
2024-10-29 14:35:00,97.56,97.61,97.55,97.6,5047.0,94.849,94.8976,94.8393,94.8879,5047.0
2024-10-29 14:40:00,97.58,97.58,97.46,97.55,4362.0,94.8684,94.8684,94.7518,94.8393,4362.0
2024-10-29 14:45:00,97.57,97.58,97.48,97.51,11471.0,94.8587,94.8684,94.7712,94.8004,11471.0
2024-10-29 14:50:00,97.51,97.65,97.5,97.61,15503.0,94.8004,94.9365,94.7907,94.8976,15503.0
2024-10-29 14:55:00,97.59,97.63,97.54,97.59,4265.0,94.8782,94.9171,94.8296,94.8782,4265.0
2024-10-29 15:00:00,97.58,97.58,97.5,97.53,2313.0,94.8684,94.8684,94.7907,94.8198,2313.0
2024-10-29 15:05:00,97.55,97.82,97.51,97.77,19232.0,94.8393,95.1018,94.8004,95.0532,19232.0
2024-10-29 15:10:00,97.77,97.78,97.69,97.73,9488.0,95.0532,95.0629,94.9754,95.0143,9488.0
2024-10-29 15:15:00,97.72,97.92,97.66,97.91,11025.0,95.0046,95.199,94.9462,95.1893,11025.0
2024-10-29 15:20:00,97.92,98.07,97.91,98.06,15704.0,95.199,95.3448,95.1893,95.3351,15704.0
2024-10-29 15:25:00,98.04,98.15,97.95,98.12,12159.0,95.3157,95.4226,95.2282,95.3934,12159.0
2024-10-29 15:30:00,98.11,98.22,98.06,98.22,8960.0,95.3837,95.4907,95.3351,95.4907,8960.0
2024-10-29 15:35:00,98.22,98.31,98.15,98.2,14554.0,95.4907,95.5782,95.4226,95.4712,14554.0
2024-10-29 15:40:00,98.19,98.19,97.96,98.03,13315.0,95.4615,95.4615,95.2379,95.3059,13315.0
2024-10-29 15:45:00,98.04,98.34,98.02,98.29,33128.0,95.3157,95.6073,95.2962,95.5587,33128.0
2024-10-29 15:50:00,98.29,98.29,97.88,98.04,56765.0,95.5587,95.5587,95.1601,95.3157,56765.0
2024-10-29 15:55:00,98.03,98.1,97.65,98.06,215481.0,95.3059,95.374,94.9365,95.3351,215481.0
2024-10-30 09:30:00,90.45,90.65,88.64,88.77,206334.0,87.9366,88.131,86.1769,86.3033,206334.0
2024-10-30 09:35:00,88.7,90.12,88.69,89.92,214133.0,86.2352,87.6157,86.2255,87.4213,214133.0
2024-10-30 09:40:00,90.09,90.34,89.55,89.72,79332.0,87.5866,87.8296,87.0616,87.2269,79332.0
2024-10-30 09:45:00,89.69,89.69,89.26,89.34,35680.0,87.1977,87.1977,86.7796,86.8574,35680.0
2024-10-30 09:50:00,89.32,90.07,89.22,89.98,40895.0,86.838,87.5671,86.7408,87.4796,40895.0
2024-10-30 09:55:00,90.03,91.48,90.03,91.05,62970.0,87.5282,88.9379,87.5282,88.5199,62970.0
2024-10-30 10:00:00,91.0,91.69,90.82,91.56,63418.0,88.4713,89.1421,88.2963,89.0157,63418.0
2024-10-30 10:05:00,91.49,91.56,90.83,90.93,34550.0,88.9477,89.0157,88.306,88.4032,34550.0
2024-10-30 10:10:00,90.9,91.27,90.81,91.21,29425.0,88.3741,88.7338,88.2866,88.6755,29425.0
2024-10-30 10:15:00,91.22,91.36,90.99,91.23,23509.0,88.6852,88.8213,88.4616,88.6949,23509.0
2024-10-30 10:20:00,91.2,91.33,90.92,90.97,20179.0,88.6657,88.7921,88.3935,88.4421,20179.0
2024-10-30 10:25:00,91.0,91.17,90.79,90.89,50638.0,88.4713,88.6366,88.2671,88.3643,50638.0
2024-10-30 10:30:00,90.9,91.06,90.81,91.05,15978.0,88.3741,88.5296,88.2866,88.5199,15978.0
2024-10-30 10:35:00,91.08,91.24,90.83,90.92,11949.0,88.5491,88.7046,88.306,88.3935,11949.0
2024-10-30 10:40:00,90.96,91.1,90.93,91.04,12314.0,88.4324,88.5685,88.4032,88.5102,12314.0
2024-10-30 10:45:00,91.04,91.11,90.83,91.04,9710.0,88.5102,88.5782,88.306,88.5102,9710.0
2024-10-30 10:50:00,91.05,91.05,90.87,90.95,8888.0,88.5199,88.5199,88.3449,88.4227,8888.0
2024-10-30 10:55:00,90.97,90.99,90.59,90.68,13261.0,88.4421,88.4616,88.0727,88.1602,13261.0
2024-10-30 11:00:00,90.73,90.74,90.5,90.55,8943.0,88.2088,88.2185,87.9852,88.0338,8943.0
2024-10-30 11:05:00,90.56,90.64,90.35,90.44,14866.0,88.0435,88.1213,87.8394,87.9268,14866.0
2024-10-30 11:10:00,90.45,90.48,90.22,90.22,23175.0,87.9366,87.9657,87.713,87.713,23175.0
2024-10-30 11:15:00,90.23,90.52,90.22,90.51,10424.0,87.7227,88.0046,87.713,87.9949,10424.0
2024-10-30 11:20:00,90.55,90.61,90.42,90.52,9939.0,88.0338,88.0921,87.9074,88.0046,9939.0
2024-10-30 11:25:00,90.5,90.62,90.47,90.53,7667.0,87.9852,88.1018,87.956,88.0143,7667.0
2024-10-30 11:30:00,90.52,90.52,90.38,90.41,10875.0,88.0046,88.0046,87.8685,87.8977,10875.0
2024-10-30 11:35:00,90.39,90.54,90.38,90.4,6004.0,87.8782,88.0241,87.8685,87.888,6004.0
2024-10-30 11:40:00,90.4,90.53,90.26,90.49,11081.0,87.888,88.0143,87.7519,87.9755,11081.0
2024-10-30 11:45:00,90.49,90.49,90.27,90.3,13475.0,87.9755,87.9755,87.7616,87.7907,13475.0
2024-10-30 11:50:00,90.33,90.44,90.21,90.21,9467.0,87.8199,87.9268,87.7032,87.7032,9467.0
2024-10-30 11:55:00,90.25,90.28,90.12,90.23,7601.0,87.7421,87.7713,87.6157,87.7227,7601.0
2024-10-30 12:00:00,90.22,90.42,90.09,90.16,20264.0,87.713,87.9074,87.5866,87.6546,20264.0
2024-10-30 12:05:00,90.19,90.19,90.03,90.06,9168.0,87.6838,87.6838,87.5282,87.5574,9168.0
2024-10-30 12:10:00,90.06,90.27,90.05,90.09,6950.0,87.5574,87.7616,87.5477,87.5866,6950.0
2024-10-30 12:15:00,90.08,90.13,90.0,90.06,12973.0,87.5769,87.6255,87.4991,87.5574,12973.0
2024-10-30 12:20:00,90.07,90.07,89.89,90.0,9944.0,87.5671,87.5671,87.3921,87.4991,9944.0
2024-10-30 12:25:00,89.99,90.05,89.9,89.9,9477.0,87.4894,87.5477,87.4019,87.4019,9477.0
2024-10-30 12:30:00,89.89,89.94,89.75,89.8,17938.0,87.3921,87.4407,87.256,87.3046,17938.0
2024-10-30 12:35:00,89.79,89.84,89.52,89.72,15896.0,87.2949,87.3435,87.0324,87.2269,15896.0
2024-10-30 12:40:00,89.76,89.87,89.6,89.87,8906.0,87.2657,87.3727,87.1102,87.3727,8906.0
2024-10-30 12:45:00,89.94,90.06,89.91,90.05,6321.0,87.4407,87.5574,87.4116,87.5477,6321.0
2024-10-30 12:50:00,90.05,90.1,89.92,89.92,8920.0,87.5477,87.5963,87.4213,87.4213,8920.0
2024-10-30 12:55:00,89.89,89.93,89.82,89.83,8029.0,87.3921,87.431,87.3241,87.3338,8029.0
2024-10-30 13:00:00,89.8,89.9,89.66,89.71,7283.0,87.3046,87.4019,87.1685,87.2171,7283.0
2024-10-30 13:05:00,89.73,89.85,89.71,89.79,6181.0,87.2366,87.3532,87.2171,87.2949,6181.0
2024-10-30 13:10:00,89.76,89.89,89.71,89.86,5065.0,87.2657,87.3921,87.2171,87.363,5065.0
2024-10-30 13:15:00,89.83,89.86,89.78,89.79,7475.0,87.3338,87.363,87.2852,87.2949,7475.0
2024-10-30 13:20:00,89.83,89.97,89.77,89.92,6899.0,87.3338,87.4699,87.2755,87.4213,6899.0
2024-10-30 13:25:00,89.95,90.1,89.87,90.01,14740.0,87.4505,87.5963,87.3727,87.5088,14740.0
2024-10-30 13:30:00,90.04,90.22,89.93,89.96,10091.0,87.538,87.713,87.431,87.4602,10091.0
2024-10-30 13:35:00,89.98,89.99,89.86,89.94,9616.0,87.4796,87.4894,87.363,87.4407,9616.0
2024-10-30 13:40:00,89.93,90.19,89.91,90.09,6490.0,87.431,87.6838,87.4116,87.5866,6490.0
2024-10-30 13:45:00,90.07,90.11,90.0,90.11,3955.0,87.5671,87.606,87.4991,87.606,3955.0
2024-10-30 13:50:00,90.14,90.39,90.14,90.33,18072.0,87.6352,87.8782,87.6352,87.8199,18072.0
2024-10-30 13:55:00,90.31,90.36,90.2,90.22,10547.0,87.8005,87.8491,87.6935,87.713,10547.0
2024-10-30 14:00:00,90.24,90.29,90.05,90.21,22194.0,87.7324,87.781,87.5477,87.7032,22194.0
2024-10-30 14:05:00,90.22,90.39,90.15,90.31,8712.0,87.713,87.8782,87.6449,87.8005,8712.0
2024-10-30 14:10:00,90.3,90.35,90.26,90.29,6909.0,87.7907,87.8394,87.7519,87.781,6909.0
2024-10-30 14:15:00,90.31,90.36,90.14,90.14,6684.0,87.8005,87.8491,87.6352,87.6352,6684.0
2024-10-30 14:20:00,90.11,90.2,90.08,90.2,9581.0,87.606,87.6935,87.5769,87.6935,9581.0
2024-10-30 14:25:00,90.22,90.23,90.15,90.18,9625.0,87.713,87.7227,87.6449,87.6741,9625.0
2024-10-30 14:30:00,90.16,90.35,90.16,90.28,9751.0,87.6546,87.8394,87.6546,87.7713,9751.0
2024-10-30 14:35:00,90.3,90.38,90.2,90.21,8399.0,87.7907,87.8685,87.6935,87.7032,8399.0
2024-10-30 14:40:00,90.23,90.35,90.2,90.27,7699.0,87.7227,87.8394,87.6935,87.7616,7699.0
2024-10-30 14:45:00,90.31,90.69,90.31,90.6,17250.0,87.8005,88.1699,87.8005,88.0824,17250.0
2024-10-30 14:50:00,90.66,90.72,90.58,90.7,10782.0,88.1407,88.1991,88.063,88.1796,10782.0
2024-10-30 14:55:00,90.68,90.77,90.61,90.63,14935.0,88.1602,88.2477,88.0921,88.1116,14935.0
2024-10-30 15:00:00,90.62,90.69,90.46,90.47,19072.0,88.1018,88.1699,87.9463,87.956,19072.0
2024-10-30 15:05:00,90.45,90.55,90.2,90.2,31757.0,87.9366,88.0338,87.6935,87.6935,31757.0
2024-10-30 15:10:00,90.21,90.4,90.21,90.36,19625.0,87.7032,87.888,87.7032,87.8491,19625.0
2024-10-30 15:15:00,90.35,90.4,90.26,90.38,13274.0,87.8394,87.888,87.7519,87.8685,13274.0
2024-10-30 15:20:00,90.36,90.44,90.33,90.39,14212.0,87.8491,87.9268,87.8199,87.8782,14212.0
2024-10-30 15:25:00,90.39,90.49,90.31,90.31,11661.0,87.8782,87.9755,87.8005,87.8005,11661.0
2024-10-30 15:30:00,90.27,90.31,90.12,90.12,29235.0,87.7616,87.8005,87.6157,87.6157,29235.0
2024-10-30 15:35:00,90.1,90.47,90.09,90.39,19457.0,87.5963,87.956,87.5866,87.8782,19457.0
2024-10-30 15:40:00,90.39,90.44,90.27,90.28,23467.0,87.8782,87.9268,87.7616,87.7713,23467.0
2024-10-30 15:45:00,90.29,90.41,90.19,90.26,26351.0,87.781,87.8977,87.6838,87.7519,26351.0
2024-10-30 15:50:00,90.24,90.42,90.13,90.17,65094.0,87.7324,87.9074,87.6255,87.6644,65094.0
2024-10-30 15:55:00,90.19,90.33,89.97,89.98,311282.0,87.6838,87.8199,87.4699,87.4796,311282.0
2024-10-31 09:30:00,89.7,89.79,89.07,89.3,38004.0,87.2074,87.2949,86.5949,86.8185,38004.0
2024-10-31 09:35:00,89.32,89.38,88.64,89.36,21072.0,86.838,86.8963,86.1769,86.8769,21072.0
2024-10-31 09:40:00,89.27,89.35,88.92,89.03,61490.0,86.7894,86.8671,86.4491,86.556,61490.0
2024-10-31 09:45:00,88.93,88.99,87.91,87.91,80840.0,86.4588,86.5171,85.4672,85.4672,80840.0
2024-10-31 09:50:00,87.9,88.12,87.29,87.5,116772.0,85.4574,85.6713,84.8644,85.0685,116772.0
2024-10-31 09:55:00,87.5,87.82,87.41,87.57,54166.0,85.0685,85.3797,84.981,85.1366,54166.0
2024-10-31 10:00:00,87.55,87.55,87.09,87.17,58953.0,85.1172,85.1172,84.6699,84.7477,58953.0
2024-10-31 10:05:00,87.14,87.55,86.7,86.9,114791.0,84.7185,85.1172,84.2908,84.4852,114791.0
2024-10-31 10:10:00,86.86,87.22,86.7,86.85,95703.0,84.4463,84.7963,84.2908,84.4366,95703.0
2024-10-31 10:15:00,86.88,87.16,86.83,86.95,75122.0,84.4658,84.738,84.4172,84.5338,75122.0
2024-10-31 10:20:00,86.9,87.23,86.83,87.03,43342.0,84.4852,84.806,84.4172,84.6116,43342.0
2024-10-31 10:25:00,87.05,87.14,86.65,87.05,16612.0,84.6311,84.7185,84.2422,84.6311,16612.0
2024-10-31 10:30:00,87.11,87.44,87.11,87.35,5961.0,84.6894,85.0102,84.6894,84.9227,5961.0
2024-10-31 10:35:00,87.35,87.55,87.24,87.32,14018.0,84.9227,85.1172,84.8158,84.8935,14018.0
2024-10-31 10:40:00,87.36,87.42,87.09,87.12,10215.0,84.9324,84.9908,84.6699,84.6991,10215.0
2024-10-31 10:45:00,87.2,87.32,87.15,87.21,16231.0,84.7769,84.8935,84.7283,84.7866,16231.0
2024-10-31 10:50:00,87.23,87.29,87.07,87.17,17851.0,84.806,84.8644,84.6505,84.7477,17851.0
2024-10-31 10:55:00,87.17,87.3,87.1,87.14,15597.0,84.7477,84.8741,84.6797,84.7185,15597.0
2024-10-31 11:00:00,87.12,87.39,86.88,87.31,45457.0,84.6991,84.9616,84.4658,84.8838,45457.0
2024-10-31 11:05:00,87.26,87.61,87.16,87.54,48804.0,84.8352,85.1755,84.738,85.1074,48804.0
2024-10-31 11:10:00,87.57,87.65,87.4,87.43,13734.0,85.1366,85.2144,84.9713,85.0005,13734.0
2024-10-31 11:15:00,87.4,87.56,87.4,87.44,11734.0,84.9713,85.1269,84.9713,85.0102,11734.0
2024-10-31 11:20:00,87.4,87.71,87.37,87.52,16483.0,84.9713,85.2727,84.9422,85.088,16483.0
2024-10-31 11:25:00,87.49,87.49,87.16,87.24,17107.0,85.0588,85.0588,84.738,84.8158,17107.0
2024-10-31 11:30:00,87.24,87.27,87.13,87.17,24852.0,84.8158,84.8449,84.7088,84.7477,24852.0
2024-10-31 11:35:00,87.12,87.3,87.09,87.23,27403.0,84.6991,84.8741,84.6699,84.806,27403.0
2024-10-31 11:40:00,87.22,87.39,87.08,87.28,7952.0,84.7963,84.9616,84.6602,84.8547,7952.0
2024-10-31 11:45:00,87.32,87.51,87.32,87.32,5711.0,84.8935,85.0783,84.8935,84.8935,5711.0
2024-10-31 11:50:00,87.35,87.43,87.12,87.2,11411.0,84.9227,85.0005,84.6991,84.7769,11411.0
2024-10-31 11:55:00,87.22,87.48,87.21,87.48,6899.0,84.7963,85.0491,84.7866,85.0491,6899.0
2024-10-31 12:00:00,87.48,87.5,87.36,87.42,7990.0,85.0491,85.0685,84.9324,84.9908,7990.0
2024-10-31 12:05:00,87.5,87.5,87.17,87.17,6349.0,85.0685,85.0685,84.7477,84.7477,6349.0
2024-10-31 12:10:00,87.14,87.3,87.1,87.17,10447.0,84.7185,84.8741,84.6797,84.7477,10447.0
2024-10-31 12:15:00,87.22,87.37,87.2,87.37,6599.0,84.7963,84.9422,84.7769,84.9422,6599.0
2024-10-31 12:20:00,87.38,87.49,87.33,87.33,6077.0,84.9519,85.0588,84.9033,84.9033,6077.0
2024-10-31 12:25:00,87.36,87.46,87.25,87.42,7768.0,84.9324,85.0297,84.8255,84.9908,7768.0
2024-10-31 12:30:00,87.43,87.5,87.34,87.36,4140.0,85.0005,85.0685,84.913,84.9324,4140.0
2024-10-31 12:35:00,87.4,87.45,87.28,87.3,4012.0,84.9713,85.0199,84.8547,84.8741,4012.0
2024-10-31 12:40:00,87.29,87.36,87.2,87.36,4626.0,84.8644,84.9324,84.7769,84.9324,4626.0
2024-10-31 12:45:00,87.3,87.32,87.23,87.29,4082.0,84.8741,84.8935,84.806,84.8644,4082.0
2024-10-31 12:50:00,87.34,87.36,87.27,87.36,4838.0,84.913,84.9324,84.8449,84.9324,4838.0
2024-10-31 12:55:00,87.39,87.39,87.3,87.32,2816.0,84.9616,84.9616,84.8741,84.8935,2816.0
2024-10-31 13:00:00,87.29,87.49,87.28,87.46,4156.0,84.8644,85.0588,84.8547,85.0297,4156.0
2024-10-31 13:05:00,87.45,87.5,87.3,87.49,8532.0,85.0199,85.0685,84.8741,85.0588,8532.0
2024-10-31 13:10:00,87.5,87.54,87.4,87.43,4241.0,85.0685,85.1074,84.9713,85.0005,4241.0
2024-10-31 13:15:00,87.41,87.53,87.4,87.4,3513.0,84.981,85.0977,84.9713,84.9713,3513.0
2024-10-31 13:20:00,87.4,87.42,87.33,87.4,19010.0,84.9713,84.9908,84.9033,84.9713,19010.0
2024-10-31 13:25:00,87.43,87.43,87.34,87.37,7606.0,85.0005,85.0005,84.913,84.9422,7606.0
2024-10-31 13:30:00,87.36,87.42,87.14,87.18,17112.0,84.9324,84.9908,84.7185,84.7574,17112.0
2024-10-31 13:35:00,87.18,87.19,86.95,86.95,9861.0,84.7574,84.7672,84.5338,84.5338,9861.0
2024-10-31 13:40:00,86.98,87.19,86.93,87.19,9924.0,84.563,84.7672,84.5144,84.7672,9924.0
2024-10-31 13:45:00,87.19,87.2,86.98,87.09,11788.0,84.7672,84.7769,84.563,84.6699,11788.0
2024-10-31 13:50:00,87.1,87.15,86.99,87.0,3854.0,84.6797,84.7283,84.5727,84.5824,3854.0
2024-10-31 13:55:00,87.0,87.0,86.86,86.89,4248.0,84.5824,84.5824,84.4463,84.4755,4248.0
2024-10-31 14:00:00,86.85,86.88,86.73,86.84,6991.0,84.4366,84.4658,84.3199,84.4269,6991.0
2024-10-31 14:05:00,86.87,86.93,86.77,86.81,3155.0,84.4561,84.5144,84.3588,84.3977,3155.0
2024-10-31 14:10:00,86.78,87.13,86.74,87.1,20462.0,84.3686,84.7088,84.3297,84.6797,20462.0
2024-10-31 14:15:00,87.1,87.13,86.94,86.94,9391.0,84.6797,84.7088,84.5241,84.5241,9391.0
2024-10-31 14:20:00,86.96,86.99,86.9,86.97,7181.0,84.5436,84.5727,84.4852,84.5533,7181.0
2024-10-31 14:25:00,86.96,87.05,86.88,87.05,8910.0,84.5436,84.6311,84.4658,84.6311,8910.0
2024-10-31 14:30:00,87.04,87.13,86.93,87.03,8796.0,84.6213,84.7088,84.5144,84.6116,8796.0
2024-10-31 14:35:00,87.0,87.03,86.89,87.03,5805.0,84.5824,84.6116,84.4755,84.6116,5805.0
2024-10-31 14:40:00,87.05,87.05,86.85,86.94,7044.0,84.6311,84.6311,84.4366,84.5241,7044.0
2024-10-31 14:45:00,86.93,86.98,86.8,86.8,6641.0,84.5144,84.563,84.388,84.388,6641.0
2024-10-31 14:50:00,86.8,86.93,86.8,86.92,7162.0,84.388,84.5144,84.388,84.5047,7162.0
2024-10-31 14:55:00,86.9,87.08,86.83,87.07,9947.0,84.4852,84.6602,84.4172,84.6505,9947.0
2024-10-31 15:00:00,87.09,87.21,87.09,87.18,9778.0,84.6699,84.7866,84.6699,84.7574,9778.0
2024-10-31 15:05:00,87.2,87.33,87.2,87.33,20528.0,84.7769,84.9033,84.7769,84.9033,20528.0
2024-10-31 15:10:00,87.34,87.4,87.28,87.4,7841.0,84.913,84.9713,84.8547,84.9713,7841.0
2024-10-31 15:15:00,87.41,87.48,87.33,87.45,9973.0,84.981,85.0491,84.9033,85.0199,9973.0
2024-10-31 15:20:00,87.45,87.82,87.37,87.65,37263.0,85.0199,85.3797,84.9422,85.2144,37263.0
2024-10-31 15:25:00,87.66,87.76,87.49,87.49,17992.0,85.2241,85.3213,85.0588,85.0588,17992.0
2024-10-31 15:30:00,87.5,87.67,87.42,87.67,12221.0,85.0685,85.2338,84.9908,85.2338,12221.0
2024-10-31 15:35:00,87.74,87.74,87.49,87.62,22116.0,85.3019,85.3019,85.0588,85.1852,22116.0
2024-10-31 15:40:00,87.59,87.73,87.52,87.69,14351.0,85.156,85.2922,85.088,85.2533,14351.0
2024-10-31 15:45:00,87.71,87.91,87.65,87.9,22576.0,85.2727,85.4672,85.2144,85.4574,22576.0
2024-10-31 15:50:00,87.91,87.99,87.62,87.62,79140.0,85.4672,85.5449,85.1852,85.1852,79140.0
2024-10-31 15:55:00,87.55,87.73,87.51,87.56,166755.0,85.1172,85.2922,85.0783,85.1269,166755.0
2024-11-01 09:30:00,87.86,88.42,87.79,88.14,26022.0,85.4185,85.963,85.3505,85.6908,26022.0
2024-11-01 09:35:00,88.06,88.57,87.96,88.56,12405.0,85.613,86.1088,85.5158,86.0991,12405.0
2024-11-01 09:40:00,88.55,89.13,88.55,88.77,16192.0,86.0894,86.6533,86.0894,86.3033,16192.0
2024-11-01 09:45:00,88.59,88.72,88.39,88.67,8290.0,86.1283,86.2546,85.9338,86.206,8290.0
2024-11-01 09:50:00,88.65,88.75,88.51,88.55,9912.0,86.1866,86.2838,86.0505,86.0894,9912.0
2024-11-01 09:55:00,88.55,88.75,88.55,88.73,7010.0,86.0894,86.2838,86.0894,86.2644,7010.0
2024-11-01 10:00:00,88.72,88.83,88.55,88.55,10194.0,86.2546,86.3616,86.0894,86.0894,10194.0
2024-11-01 10:05:00,88.55,89.0,88.53,88.84,16182.0,86.0894,86.5269,86.0699,86.3713,16182.0
2024-11-01 10:10:00,88.87,88.94,88.76,88.76,8340.0,86.4005,86.4685,86.2935,86.2935,8340.0
2024-11-01 10:15:00,88.79,88.99,88.62,88.93,9307.0,86.3227,86.5171,86.1574,86.4588,9307.0
2024-11-01 10:20:00,88.87,88.99,88.83,88.88,4745.0,86.4005,86.5171,86.3616,86.4102,4745.0
2024-11-01 10:25:00,88.88,89.11,88.77,89.01,10123.0,86.4102,86.6338,86.3033,86.5366,10123.0
2024-11-01 10:30:00,89.03,89.03,88.61,88.66,21252.0,86.556,86.556,86.1477,86.1963,21252.0
2024-11-01 10:35:00,88.66,88.66,88.34,88.49,7702.0,86.1963,86.1963,85.8852,86.031,7702.0
2024-11-01 10:40:00,88.52,88.54,88.18,88.27,13173.0,86.0602,86.0796,85.7297,85.8171,13173.0
2024-11-01 10:45:00,88.3,88.48,88.25,88.4,10667.0,85.8463,86.0213,85.7977,85.9435,10667.0
2024-11-01 10:50:00,88.38,88.39,88.12,88.34,5050.0,85.9241,85.9338,85.6713,85.8852,5050.0
2024-11-01 10:55:00,88.35,88.54,88.2,88.54,8542.0,85.8949,86.0796,85.7491,86.0796,8542.0
2024-11-01 11:00:00,88.5,88.6,88.4,88.57,9374.0,86.0408,86.138,85.9435,86.1088,9374.0
2024-11-01 11:05:00,88.53,88.53,88.33,88.37,8955.0,86.0699,86.0699,85.8755,85.9144,8955.0
2024-11-01 11:10:00,88.38,88.69,88.38,88.68,4212.0,85.9241,86.2255,85.9241,86.2158,4212.0
2024-11-01 11:15:00,88.68,88.75,88.61,88.73,5987.0,86.2158,86.2838,86.1477,86.2644,5987.0
2024-11-01 11:20:00,88.75,88.78,88.56,88.66,10969.0,86.2838,86.313,86.0991,86.1963,10969.0
2024-11-01 11:25:00,88.65,88.7,88.45,88.7,16095.0,86.1866,86.2352,85.9921,86.2352,16095.0
2024-11-01 11:30:00,88.72,88.77,88.53,88.7,15934.0,86.2546,86.3033,86.0699,86.2352,15934.0
2024-11-01 11:35:00,88.67,88.77,88.57,88.66,6754.0,86.206,86.3033,86.1088,86.1963,6754.0
2024-11-01 11:40:00,88.66,88.94,88.66,88.91,6586.0,86.1963,86.4685,86.1963,86.4394,6586.0
2024-11-01 11:45:00,88.91,88.94,88.63,88.67,7013.0,86.4394,86.4685,86.1671,86.206,7013.0
2024-11-01 11:50:00,88.69,88.74,88.62,88.72,4298.0,86.2255,86.2741,86.1574,86.2546,4298.0
2024-11-01 11:55:00,88.72,88.74,88.66,88.72,3466.0,86.2546,86.2741,86.1963,86.2546,3466.0
2024-11-01 12:00:00,88.76,88.9,88.76,88.89,5004.0,86.2935,86.4296,86.2935,86.4199,5004.0
2024-11-01 12:05:00,88.89,88.99,88.74,88.99,5894.0,86.4199,86.5171,86.2741,86.5171,5894.0
2024-11-01 12:10:00,88.97,88.98,88.83,88.91,7222.0,86.4977,86.5074,86.3616,86.4394,7222.0
2024-11-01 12:15:00,88.9,88.92,88.75,88.92,8175.0,86.4296,86.4491,86.2838,86.4491,8175.0
2024-11-01 12:20:00,88.89,88.92,88.74,88.9,5476.0,86.4199,86.4491,86.2741,86.4296,5476.0
2024-11-01 12:25:00,88.91,88.91,88.79,88.79,4214.0,86.4394,86.4394,86.3227,86.3227,4214.0
2024-11-01 12:30:00,88.79,88.85,88.74,88.84,14846.0,86.3227,86.381,86.2741,86.3713,14846.0
2024-11-01 12:35:00,88.79,88.8,88.74,88.78,3593.0,86.3227,86.3324,86.2741,86.313,3593.0
2024-11-01 12:40:00,88.75,88.76,88.53,88.53,8714.0,86.2838,86.2935,86.0699,86.0699,8714.0
2024-11-01 12:45:00,88.53,88.67,88.46,88.62,3902.0,86.0699,86.206,86.0019,86.1574,3902.0
2024-11-01 12:50:00,88.6,88.77,88.6,88.77,3735.0,86.138,86.3033,86.138,86.3033,3735.0
2024-11-01 12:55:00,88.78,88.88,88.72,88.88,6880.0,86.313,86.4102,86.2546,86.4102,6880.0
2024-11-01 13:00:00,88.91,88.94,88.84,88.87,7318.0,86.4394,86.4685,86.3713,86.4005,7318.0
2024-11-01 13:05:00,88.87,89.01,88.78,88.84,6905.0,86.4005,86.5366,86.313,86.3713,6905.0
2024-11-01 13:10:00,88.83,88.87,88.81,88.85,2422.0,86.3616,86.4005,86.3421,86.381,2422.0
2024-11-01 13:15:00,88.82,88.84,88.77,88.84,2261.0,86.3519,86.3713,86.3033,86.3713,2261.0
2024-11-01 13:20:00,88.83,89.12,88.83,89.05,6101.0,86.3616,86.6435,86.3616,86.5755,6101.0
2024-11-01 13:25:00,89.04,89.07,89.0,89.0,6373.0,86.5658,86.5949,86.5269,86.5269,6373.0
2024-11-01 13:30:00,88.93,88.95,88.59,88.59,8989.0,86.4588,86.4783,86.1283,86.1283,8989.0
2024-11-01 13:35:00,88.59,88.72,88.5,88.52,15123.0,86.1283,86.2546,86.0408,86.0602,15123.0
2024-11-01 13:40:00,88.52,88.73,88.47,88.71,7080.0,86.0602,86.2644,86.0116,86.2449,7080.0
2024-11-01 13:45:00,88.77,88.86,88.76,88.86,4671.0,86.3033,86.3908,86.2935,86.3908,4671.0
2024-11-01 13:50:00,88.86,89.17,88.85,89.01,14647.0,86.3908,86.6921,86.381,86.5366,14647.0
2024-11-01 13:55:00,89.03,89.06,88.74,88.77,5381.0,86.556,86.5852,86.2741,86.3033,5381.0
2024-11-01 14:00:00,88.74,88.8,88.66,88.79,3829.0,86.2741,86.3324,86.1963,86.3227,3829.0
2024-11-01 14:05:00,88.86,88.86,88.7,88.7,5020.0,86.3908,86.3908,86.2352,86.2352,5020.0
2024-11-01 14:10:00,88.75,88.82,88.71,88.79,5653.0,86.2838,86.3519,86.2449,86.3227,5653.0
2024-11-01 14:15:00,88.79,88.88,88.74,88.78,7010.0,86.3227,86.4102,86.2741,86.313,7010.0
2024-11-01 14:20:00,88.75,88.86,88.68,88.86,4441.0,86.2838,86.3908,86.2158,86.3908,4441.0
2024-11-01 14:25:00,88.89,88.9,88.82,88.9,3239.0,86.4199,86.4296,86.3519,86.4296,3239.0
2024-11-01 14:30:00,88.85,88.92,88.82,88.9,4223.0,86.381,86.4491,86.3519,86.4296,4223.0
2024-11-01 14:35:00,88.9,88.95,88.84,88.91,5293.0,86.4296,86.4783,86.3713,86.4394,5293.0
2024-11-01 14:40:00,88.92,88.96,88.79,88.96,5400.0,86.4491,86.488,86.3227,86.488,5400.0
2024-11-01 14:45:00,88.93,88.97,88.79,88.81,4494.0,86.4588,86.4977,86.3227,86.3421,4494.0
2024-11-01 14:50:00,88.88,88.97,88.88,88.89,3876.0,86.4102,86.4977,86.4102,86.4199,3876.0
2024-11-01 14:55:00,88.87,89.07,88.87,89.0,3746.0,86.4005,86.5949,86.4005,86.5269,3746.0
2024-11-01 15:00:00,89.01,89.02,88.91,89.01,3910.0,86.5366,86.5463,86.4394,86.5366,3910.0
2024-11-01 15:05:00,89.02,89.18,88.94,89.14,6511.0,86.5463,86.7019,86.4685,86.663,6511.0
2024-11-01 15:10:00,89.16,89.22,89.11,89.2,15442.0,86.6824,86.7408,86.6338,86.7213,15442.0
2024-11-01 15:15:00,89.19,89.2,89.13,89.19,7726.0,86.7116,86.7213,86.6533,86.7116,7726.0
2024-11-01 15:20:00,89.23,89.29,89.2,89.24,10725.0,86.7505,86.8088,86.7213,86.7602,10725.0
2024-11-01 15:25:00,89.24,89.29,89.03,89.04,12252.0,86.7602,86.8088,86.556,86.5658,12252.0
2024-11-01 15:30:00,89.03,89.18,89.0,89.14,30633.0,86.556,86.7019,86.5269,86.663,30633.0
2024-11-01 15:35:00,89.14,89.23,89.12,89.21,8891.0,86.663,86.7505,86.6435,86.731,8891.0
2024-11-01 15:40:00,89.2,89.34,89.17,89.27,12979.0,86.7213,86.8574,86.6921,86.7894,12979.0
2024-11-01 15:45:00,89.27,89.34,89.06,89.06,19805.0,86.7894,86.8574,86.5852,86.5852,19805.0
2024-11-01 15:50:00,89.06,89.07,88.81,88.94,66261.0,86.5852,86.5949,86.3421,86.4685,66261.0
2024-11-01 15:55:00,88.96,89.03,88.84,88.96,123812.0,86.488,86.556,86.3713,86.488,123812.0
2024-11-04 09:30:00,88.39,88.44,87.27,87.41,46452.0,85.9338,85.9824,84.8449,84.981,46452.0
2024-11-04 09:35:00,87.42,87.57,87.18,87.52,7516.0,84.9908,85.1366,84.7574,85.088,7516.0
2024-11-04 09:40:00,87.56,88.03,87.35,88.03,8474.0,85.1269,85.5838,84.9227,85.5838,8474.0
2024-11-04 09:45:00,88.06,88.3,88.06,88.11,7183.0,85.613,85.8463,85.613,85.6616,7183.0
2024-11-04 09:50:00,88.11,88.28,87.91,88.28,6170.0,85.6616,85.8269,85.4672,85.8269,6170.0
2024-11-04 09:55:00,88.35,88.66,88.35,88.66,3977.0,85.8949,86.1963,85.8949,86.1963,3977.0
2024-11-04 10:00:00,88.59,88.92,88.58,88.81,5255.0,86.1283,86.4491,86.1185,86.3421,5255.0
2024-11-04 10:05:00,88.86,88.87,88.57,88.75,4166.0,86.3908,86.4005,86.1088,86.2838,4166.0
2024-11-04 10:10:00,88.86,88.86,88.57,88.66,7166.0,86.3908,86.3908,86.1088,86.1963,7166.0
2024-11-04 10:15:00,88.72,88.97,88.72,88.93,2952.0,86.2546,86.4977,86.2546,86.4588,2952.0
2024-11-04 10:20:00,88.95,89.15,88.95,89.14,5031.0,86.4783,86.6727,86.4783,86.663,5031.0
2024-11-04 10:25:00,89.22,89.25,88.99,89.0,3680.0,86.7408,86.7699,86.5171,86.5269,3680.0
2024-11-04 10:30:00,89.05,89.32,89.05,89.16,8553.0,86.5755,86.838,86.5755,86.6824,8553.0
2024-11-04 10:35:00,89.17,89.31,89.0,89.0,5994.0,86.6921,86.8282,86.5269,86.5269,5994.0
2024-11-04 10:40:00,89.06,89.21,88.99,89.14,3021.0,86.5852,86.731,86.5171,86.663,3021.0
2024-11-04 10:45:00,89.14,89.14,88.86,89.04,2501.0,86.663,86.663,86.3908,86.5658,2501.0
2024-11-04 10:50:00,89.04,89.04,88.85,88.91,4909.0,86.5658,86.5658,86.381,86.4394,4909.0
2024-11-04 10:55:00,88.89,88.89,88.68,88.73,3576.0,86.4199,86.4199,86.2158,86.2644,3576.0
2024-11-04 11:00:00,88.83,89.12,88.8,88.94,24177.0,86.3616,86.6435,86.3324,86.4685,24177.0
2024-11-04 11:05:00,88.96,89.24,88.96,89.24,3886.0,86.488,86.7602,86.488,86.7602,3886.0
2024-11-04 11:10:00,89.26,89.33,89.17,89.2,3310.0,86.7796,86.8477,86.6921,86.7213,3310.0
2024-11-04 11:15:00,89.15,89.18,89.01,89.13,2326.0,86.6727,86.7019,86.5366,86.6533,2326.0
2024-11-04 11:20:00,89.12,89.14,89.06,89.07,2522.0,86.6435,86.663,86.5852,86.5949,2522.0
2024-11-04 11:25:00,89.12,89.26,89.04,89.23,9259.0,86.6435,86.7796,86.5658,86.7505,9259.0
2024-11-04 11:30:00,89.23,89.24,89.08,89.08,9485.0,86.7505,86.7602,86.6046,86.6046,9485.0
2024-11-04 11:35:00,89.07,89.13,89.04,89.13,5202.0,86.5949,86.6533,86.5658,86.6533,5202.0
2024-11-04 11:40:00,89.06,89.12,88.88,88.93,3400.0,86.5852,86.6435,86.4102,86.4588,3400.0
2024-11-04 11:45:00,88.95,88.98,88.91,88.96,2680.0,86.4783,86.5074,86.4394,86.488,2680.0
2024-11-04 11:50:00,88.92,88.93,88.72,88.72,3714.0,86.4491,86.4588,86.2546,86.2546,3714.0
2024-11-04 11:55:00,88.74,88.84,88.57,88.64,6089.0,86.2741,86.3713,86.1088,86.1769,6089.0
2024-11-04 12:00:00,88.66,88.69,88.49,88.5,3073.0,86.1963,86.2255,86.031,86.0408,3073.0
2024-11-04 12:05:00,88.49,88.57,88.35,88.36,3049.0,86.031,86.1088,85.8949,85.9046,3049.0
2024-11-04 12:10:00,88.33,88.51,88.33,88.48,4659.0,85.8755,86.0505,85.8755,86.0213,4659.0
2024-11-04 12:15:00,88.5,88.53,88.39,88.43,16704.0,86.0408,86.0699,85.9338,85.9727,16704.0
2024-11-04 12:20:00,88.46,88.73,88.46,88.73,2368.0,86.0019,86.2644,86.0019,86.2644,2368.0
2024-11-04 12:25:00,88.75,88.75,88.63,88.68,3531.0,86.2838,86.2838,86.1671,86.2158,3531.0
2024-11-04 12:30:00,88.71,88.8,88.69,88.69,2344.0,86.2449,86.3324,86.2255,86.2255,2344.0
2024-11-04 12:35:00,88.7,88.8,88.7,88.73,2306.0,86.2352,86.3324,86.2352,86.2644,2306.0
2024-11-04 12:40:00,88.72,88.72,88.58,88.67,2299.0,86.2546,86.2546,86.1185,86.206,2299.0
2024-11-04 12:45:00,88.65,88.71,88.65,88.71,1300.0,86.1866,86.2449,86.1866,86.2449,1300.0
2024-11-04 12:50:00,88.72,88.72,88.52,88.53,2013.0,86.2546,86.2546,86.0602,86.0699,2013.0
2024-11-04 12:55:00,88.54,88.6,88.53,88.6,1701.0,86.0796,86.138,86.0699,86.138,1701.0
2024-11-04 13:00:00,88.59,88.62,88.42,88.42,2556.0,86.1283,86.1574,85.963,85.963,2556.0
2024-11-04 13:05:00,88.42,88.46,88.33,88.41,2600.0,85.963,86.0019,85.8755,85.9533,2600.0
2024-11-04 13:10:00,88.44,88.69,88.42,88.63,1982.0,85.9824,86.2255,85.963,86.1671,1982.0
2024-11-04 13:15:00,88.61,88.64,88.53,88.58,2500.0,86.1477,86.1769,86.0699,86.1185,2500.0
2024-11-04 13:20:00,88.59,88.65,88.57,88.65,1271.0,86.1283,86.1866,86.1088,86.1866,1271.0
2024-11-04 13:25:00,88.67,88.67,88.53,88.56,11303.0,86.206,86.206,86.0699,86.0991,11303.0
2024-11-04 13:30:00,88.54,88.65,88.52,88.61,1500.0,86.0796,86.1866,86.0602,86.1477,1500.0
2024-11-04 13:35:00,88.61,88.62,88.53,88.6,2808.0,86.1477,86.1574,86.0699,86.138,2808.0
2024-11-04 13:40:00,88.58,88.75,88.57,88.65,11368.0,86.1185,86.2838,86.1088,86.1866,11368.0
2024-11-04 13:45:00,88.64,88.77,88.61,88.61,4141.0,86.1769,86.3033,86.1477,86.1477,4141.0
2024-11-04 13:50:00,88.65,88.66,88.57,88.57,1388.0,86.1866,86.1963,86.1088,86.1088,1388.0
2024-11-04 13:55:00,88.57,88.61,88.42,88.42,4105.0,86.1088,86.1477,85.963,85.963,4105.0
2024-11-04 14:00:00,88.37,88.4,88.32,88.32,1993.0,85.9144,85.9435,85.8658,85.8658,1993.0
2024-11-04 14:05:00,88.34,88.44,88.34,88.44,5912.0,85.8852,85.9824,85.8852,85.9824,5912.0
2024-11-04 14:10:00,88.47,88.55,88.46,88.53,2715.0,86.0116,86.0894,86.0019,86.0699,2715.0
2024-11-04 14:15:00,88.52,88.52,88.35,88.36,1200.0,86.0602,86.0602,85.8949,85.9046,1200.0
2024-11-04 14:20:00,88.33,88.33,88.25,88.29,1411.0,85.8755,85.8755,85.7977,85.8366,1411.0
2024-11-04 14:25:00,88.29,88.35,88.22,88.26,3799.0,85.8366,85.8949,85.7685,85.8074,3799.0
2024-11-04 14:30:00,88.23,88.4,88.23,88.38,2696.0,85.7783,85.9435,85.7783,85.9241,2696.0
2024-11-04 14:35:00,88.4,88.42,88.36,88.41,2333.0,85.9435,85.963,85.9046,85.9533,2333.0
2024-11-04 14:40:00,88.41,88.44,88.33,88.34,2459.0,85.9533,85.9824,85.8755,85.8852,2459.0
2024-11-04 14:45:00,88.34,88.43,88.34,88.36,2020.0,85.8852,85.9727,85.8852,85.9046,2020.0
2024-11-04 14:50:00,88.4,88.42,88.36,88.39,1920.0,85.9435,85.963,85.9046,85.9338,1920.0
2024-11-04 14:55:00,88.4,88.46,88.39,88.42,2219.0,85.9435,86.0019,85.9338,85.963,2219.0
2024-11-04 15:00:00,88.35,88.39,88.16,88.16,8767.0,85.8949,85.9338,85.7102,85.7102,8767.0
2024-11-04 15:05:00,88.16,88.3,88.15,88.28,4948.0,85.7102,85.8463,85.7005,85.8269,4948.0
2024-11-04 15:10:00,88.28,88.33,88.21,88.21,4640.0,85.8269,85.8755,85.7588,85.7588,4640.0
2024-11-04 15:15:00,88.11,88.21,88.1,88.19,3312.0,85.6616,85.7588,85.6519,85.7394,3312.0
2024-11-04 15:20:00,88.2,88.2,88.12,88.18,4833.0,85.7491,85.7491,85.6713,85.7297,4833.0
2024-11-04 15:25:00,88.19,88.23,88.1,88.12,4460.0,85.7394,85.7783,85.6519,85.6713,4460.0
2024-11-04 15:30:00,88.12,88.12,88.02,88.03,4778.0,85.6713,85.6713,85.5741,85.5838,4778.0
2024-11-04 15:35:00,88.02,88.03,87.85,87.85,3955.0,85.5741,85.5838,85.4088,85.4088,3955.0
2024-11-04 15:40:00,87.84,88.09,87.84,88.09,6897.0,85.3991,85.6422,85.3991,85.6422,6897.0
2024-11-04 15:45:00,88.06,88.11,88.0,88.1,8028.0,85.613,85.6616,85.5547,85.6519,8028.0
2024-11-04 15:50:00,88.05,88.19,87.8,88.11,36889.0,85.6033,85.7394,85.3602,85.6616,36889.0
2024-11-04 15:55:00,88.12,88.27,87.86,87.92,130254.0,85.6713,85.8171,85.4185,85.4769,130254.0
2024-11-05 09:30:00,87.46,87.52,87.15,87.34,61490.0,85.0297,85.088,84.7283,84.913,61490.0
2024-11-05 09:35:00,87.38,87.68,86.93,87.13,16618.0,84.9519,85.2435,84.5144,84.7088,16618.0
2024-11-05 09:40:00,87.13,87.7,87.06,87.54,10111.0,84.7088,85.263,84.6408,85.1074,10111.0
2024-11-05 09:45:00,87.56,87.84,87.49,87.64,6317.0,85.1269,85.3991,85.0588,85.2047,6317.0
2024-11-05 09:50:00,87.71,88.16,87.56,88.15,26085.0,85.2727,85.7102,85.1269,85.7005,26085.0
2024-11-05 09:55:00,88.09,88.23,87.9,88.02,8239.0,85.6422,85.7783,85.4574,85.5741,8239.0
2024-11-05 10:00:00,88.02,88.1,87.91,87.97,11330.0,85.5741,85.6519,85.4672,85.5255,11330.0
2024-11-05 10:05:00,87.98,88.02,87.6,87.85,9799.0,85.5352,85.5741,85.1658,85.4088,9799.0
2024-11-05 10:10:00,87.87,87.92,87.64,87.92,12537.0,85.4283,85.4769,85.2047,85.4769,12537.0
2024-11-05 10:15:00,87.97,88.19,87.85,87.92,11200.0,85.5255,85.7394,85.4088,85.4769,11200.0
2024-11-05 10:20:00,87.99,88.23,87.92,88.19,7359.0,85.5449,85.7783,85.4769,85.7394,7359.0
2024-11-05 10:25:00,88.23,88.23,87.92,87.93,10311.0,85.7783,85.7783,85.4769,85.4866,10311.0
2024-11-05 10:30:00,88.0,88.09,87.96,88.02,4158.0,85.5547,85.6422,85.5158,85.5741,4158.0
2024-11-05 10:35:00,88.03,88.08,87.9,87.9,7334.0,85.5838,85.6324,85.4574,85.4574,7334.0
2024-11-05 10:40:00,87.89,88.18,87.89,88.14,12363.0,85.4477,85.7297,85.4477,85.6908,12363.0
2024-11-05 10:45:00,88.19,88.28,88.03,88.08,10165.0,85.7394,85.8269,85.5838,85.6324,10165.0
2024-11-05 10:50:00,88.06,88.06,87.85,87.85,34426.0,85.613,85.613,85.4088,85.4088,34426.0
2024-11-05 10:55:00,87.8,87.88,87.75,87.79,14756.0,85.3602,85.438,85.3116,85.3505,14756.0
2024-11-05 11:00:00,87.82,87.96,87.79,87.89,8983.0,85.3797,85.5158,85.3505,85.4477,8983.0
2024-11-05 11:05:00,87.89,87.98,87.78,87.94,3708.0,85.4477,85.5352,85.3408,85.4963,3708.0
2024-11-05 11:10:00,87.99,88.07,87.93,87.96,4579.0,85.5449,85.6227,85.4866,85.5158,4579.0
2024-11-05 11:15:00,87.98,88.02,87.91,87.93,4150.0,85.5352,85.5741,85.4672,85.4866,4150.0
2024-11-05 11:20:00,87.94,88.03,87.87,87.93,8903.0,85.4963,85.5838,85.4283,85.4866,8903.0
2024-11-05 11:25:00,87.89,87.97,87.89,87.94,3768.0,85.4477,85.5255,85.4477,85.4963,3768.0
2024-11-05 11:30:00,87.96,88.28,87.94,88.28,8662.0,85.5158,85.8269,85.4963,85.8269,8662.0
2024-11-05 11:35:00,88.24,88.46,88.23,88.37,10058.0,85.788,86.0019,85.7783,85.9144,10058.0
2024-11-05 11:40:00,88.35,88.35,88.2,88.28,2420.0,85.8949,85.8949,85.7491,85.8269,2420.0
2024-11-05 11:45:00,88.3,88.47,88.29,88.38,5133.0,85.8463,86.0116,85.8366,85.9241,5133.0
2024-11-05 11:50:00,88.35,88.38,88.31,88.35,2615.0,85.8949,85.9241,85.856,85.8949,2615.0
2024-11-05 11:55:00,88.35,88.42,88.3,88.42,2686.0,85.8949,85.963,85.8463,85.963,2686.0
2024-11-05 12:00:00,88.36,88.36,88.15,88.21,3986.0,85.9046,85.9046,85.7005,85.7588,3986.0
2024-11-05 12:05:00,88.14,88.21,88.13,88.19,5280.0,85.6908,85.7588,85.681,85.7394,5280.0
2024-11-05 12:10:00,88.22,88.28,88.15,88.24,10577.0,85.7685,85.8269,85.7005,85.788,10577.0
2024-11-05 12:15:00,88.22,88.3,88.19,88.19,2315.0,85.7685,85.8463,85.7394,85.7394,2315.0
2024-11-05 12:20:00,88.19,88.25,88.09,88.18,8536.0,85.7394,85.7977,85.6422,85.7297,8536.0
2024-11-05 12:25:00,88.17,88.17,88.08,88.09,4880.0,85.7199,85.7199,85.6324,85.6422,4880.0
2024-11-05 12:30:00,88.08,88.15,88.08,88.12,1315.0,85.6324,85.7005,85.6324,85.6713,1315.0
2024-11-05 12:35:00,88.08,88.24,88.08,88.2,2549.0,85.6324,85.788,85.6324,85.7491,2549.0
2024-11-05 12:40:00,88.23,88.3,88.18,88.3,20975.0,85.7783,85.8463,85.7297,85.8463,20975.0
2024-11-05 12:45:00,88.34,88.58,88.34,88.53,3862.0,85.8852,86.1185,85.8852,86.0699,3862.0
2024-11-05 12:50:00,88.57,88.62,88.46,88.49,3185.0,86.1088,86.1574,86.0019,86.031,3185.0
2024-11-05 12:55:00,88.45,88.47,88.42,88.43,1739.0,85.9921,86.0116,85.963,85.9727,1739.0
2024-11-05 13:00:00,88.43,88.57,88.38,88.54,3869.0,85.9727,86.1088,85.9241,86.0796,3869.0
2024-11-05 13:05:00,88.51,88.64,88.46,88.55,2677.0,86.0505,86.1769,86.0019,86.0894,2677.0
2024-11-05 13:10:00,88.53,88.53,88.26,88.28,2516.0,86.0699,86.0699,85.8074,85.8269,2516.0
2024-11-05 13:15:00,88.27,88.33,88.22,88.27,13106.0,85.8171,85.8755,85.7685,85.8171,13106.0
2024-11-05 13:20:00,88.24,88.24,88.16,88.18,2798.0,85.788,85.788,85.7102,85.7297,2798.0
2024-11-05 13:25:00,88.19,88.25,88.18,88.22,2042.0,85.7394,85.7977,85.7297,85.7685,2042.0
2024-11-05 13:30:00,88.16,88.16,88.01,88.02,3080.0,85.7102,85.7102,85.5644,85.5741,3080.0
2024-11-05 13:35:00,88.0,88.01,87.87,87.92,7099.0,85.5547,85.5644,85.4283,85.4769,7099.0
2024-11-05 13:40:00,87.95,88.04,87.9,88.0,5293.0,85.506,85.5935,85.4574,85.5547,5293.0
2024-11-05 13:45:00,88.03,88.07,87.94,88.01,7332.0,85.5838,85.6227,85.4963,85.5644,7332.0
2024-11-05 13:50:00,87.98,88.06,87.98,88.04,2014.0,85.5352,85.613,85.5352,85.5935,2014.0
2024-11-05 13:55:00,87.99,87.99,87.87,87.97,2046.0,85.5449,85.5449,85.4283,85.5255,2046.0
2024-11-05 14:00:00,88.01,88.05,87.97,87.97,3141.0,85.5644,85.6033,85.5255,85.5255,3141.0
2024-11-05 14:05:00,87.98,88.12,87.98,88.09,5458.0,85.5352,85.6713,85.5352,85.6422,5458.0
2024-11-05 14:10:00,88.11,88.15,88.07,88.15,3167.0,85.6616,85.7005,85.6227,85.7005,3167.0
2024-11-05 14:15:00,88.12,88.15,88.07,88.09,5837.0,85.6713,85.7005,85.6227,85.6422,5837.0
2024-11-05 14:20:00,88.06,88.08,88.03,88.06,3979.0,85.613,85.6324,85.5838,85.613,3979.0
2024-11-05 14:25:00,88.09,88.21,88.08,88.11,3396.0,85.6422,85.7588,85.6324,85.6616,3396.0
2024-11-05 14:30:00,88.12,88.2,88.12,88.2,2416.0,85.6713,85.7491,85.6713,85.7491,2416.0
2024-11-05 14:35:00,88.2,88.22,88.14,88.14,4506.0,85.7491,85.7685,85.6908,85.6908,4506.0
2024-11-05 14:40:00,88.14,88.18,88.09,88.11,2346.0,85.6908,85.7297,85.6422,85.6616,2346.0
2024-11-05 14:45:00,88.11,88.13,88.05,88.07,2191.0,85.6616,85.681,85.6033,85.6227,2191.0
2024-11-05 14:50:00,88.04,88.06,87.96,87.96,3388.0,85.5935,85.613,85.5158,85.5158,3388.0
2024-11-05 14:55:00,87.94,87.95,87.88,87.88,3685.0,85.4963,85.506,85.438,85.438,3685.0
2024-11-05 15:00:00,87.83,87.98,87.79,87.91,3983.0,85.3894,85.5352,85.3505,85.4672,3983.0
2024-11-05 15:05:00,87.92,88.18,87.92,88.16,2667.0,85.4769,85.7297,85.4769,85.7102,2667.0
2024-11-05 15:10:00,88.19,88.25,88.16,88.17,3014.0,85.7394,85.7977,85.7102,85.7199,3014.0
2024-11-05 15:15:00,88.17,88.32,88.17,88.32,6872.0,85.7199,85.8658,85.7199,85.8658,6872.0
2024-11-05 15:20:00,88.28,88.28,88.07,88.11,13468.0,85.8269,85.8269,85.6227,85.6616,13468.0
2024-11-05 15:25:00,88.12,88.14,88.07,88.14,23519.0,85.6713,85.6908,85.6227,85.6908,23519.0
2024-11-05 15:30:00,88.13,88.13,87.98,88.04,42869.0,85.681,85.681,85.5352,85.5935,42869.0
2024-11-05 15:35:00,88.03,88.32,88.03,88.29,40112.0,85.5838,85.8658,85.5838,85.8366,40112.0
2024-11-05 15:40:00,88.27,88.27,88.14,88.2,9848.0,85.8171,85.8171,85.6908,85.7491,9848.0
2024-11-05 15:45:00,88.2,88.38,88.1,88.34,7105.0,85.7491,85.9241,85.6519,85.8852,7105.0
2024-11-05 15:50:00,88.33,88.51,88.25,88.47,38147.0,85.8755,86.0505,85.7977,86.0116,38147.0
2024-11-05 15:55:00,88.47,88.83,88.47,88.58,183345.0,86.0116,86.3616,86.0116,86.1185,183345.0
2024-11-06 09:30:00,90.15,90.5,89.55,89.8,49113.0,87.6449,87.9852,87.0616,87.3046,49113.0
2024-11-06 09:35:00,89.56,90.2,89.48,90.2,11130.0,87.0713,87.6935,86.9935,87.6935,11130.0
2024-11-06 09:40:00,90.25,90.25,89.6,89.67,5082.0,87.7421,87.7421,87.1102,87.1782,5082.0
2024-11-06 09:45:00,89.62,89.68,89.13,89.56,20393.0,87.1296,87.188,86.6533,87.0713,20393.0
2024-11-06 09:50:00,89.56,89.7,89.25,89.25,6780.0,87.0713,87.2074,86.7699,86.7699,6780.0
2024-11-06 09:55:00,89.27,89.42,89.17,89.35,5024.0,86.7894,86.9352,86.6921,86.8671,5024.0
2024-11-06 10:00:00,89.46,89.83,89.35,89.35,24770.0,86.9741,87.3338,86.8671,86.8671,24770.0
2024-11-06 10:05:00,89.46,89.59,89.28,89.35,4795.0,86.9741,87.1005,86.7991,86.8671,4795.0
2024-11-06 10:10:00,89.39,89.64,89.34,89.54,5401.0,86.906,87.1491,86.8574,87.0519,5401.0
2024-11-06 10:15:00,89.54,89.61,89.3,89.41,10551.0,87.0519,87.1199,86.8185,86.9255,10551.0
2024-11-06 10:20:00,89.39,89.56,89.11,89.16,7877.0,86.906,87.0713,86.6338,86.6824,7877.0
2024-11-06 10:25:00,89.15,89.46,89.07,89.35,10120.0,86.6727,86.9741,86.5949,86.8671,10120.0
2024-11-06 10:30:00,89.25,89.37,89.09,89.27,3543.0,86.7699,86.8866,86.6144,86.7894,3543.0
2024-11-06 10:35:00,89.06,89.3,89.05,89.27,4355.0,86.5852,86.8185,86.5755,86.7894,4355.0
2024-11-06 10:40:00,89.14,89.51,89.1,89.5,13322.0,86.663,87.0227,86.6241,87.013,13322.0
2024-11-06 10:45:00,89.45,89.52,89.26,89.28,5401.0,86.9644,87.0324,86.7796,86.7991,5401.0
2024-11-06 10:50:00,89.29,89.29,88.98,89.17,14416.0,86.8088,86.8088,86.5074,86.6921,14416.0
2024-11-06 10:55:00,89.23,89.24,89.09,89.21,3507.0,86.7505,86.7602,86.6144,86.731,3507.0
2024-11-06 11:00:00,89.2,89.31,89.06,89.25,6470.0,86.7213,86.8282,86.5852,86.7699,6470.0
2024-11-06 11:05:00,89.22,89.47,89.19,89.41,13633.0,86.7408,86.9838,86.7116,86.9255,13633.0
2024-11-06 11:10:00,89.42,89.88,89.42,89.88,3918.0,86.9352,87.3824,86.9352,87.3824,3918.0
2024-11-06 11:15:00,89.89,89.93,89.66,89.83,7906.0,87.3921,87.431,87.1685,87.3338,7906.0
2024-11-06 11:20:00,89.82,89.97,89.72,89.94,8511.0,87.3241,87.4699,87.2269,87.4407,8511.0
2024-11-06 11:25:00,89.94,90.13,89.9,90.12,13016.0,87.4407,87.6255,87.4019,87.6157,13016.0
2024-11-06 11:30:00,90.14,90.18,90.01,90.03,5359.0,87.6352,87.6741,87.5088,87.5282,5359.0
2024-11-06 11:35:00,90.08,90.09,89.77,89.95,6881.0,87.5769,87.5866,87.2755,87.4505,6881.0
2024-11-06 11:40:00,89.95,90.15,89.85,89.89,4837.0,87.4505,87.6449,87.3532,87.3921,4837.0
2024-11-06 11:45:00,89.84,90.01,89.83,89.94,10251.0,87.3435,87.5088,87.3338,87.4407,10251.0
2024-11-06 11:50:00,90.01,90.11,89.95,90.05,2910.0,87.5088,87.606,87.4505,87.5477,2910.0
2024-11-06 11:55:00,89.96,89.96,89.71,89.71,4662.0,87.4602,87.4602,87.2171,87.2171,4662.0
2024-11-06 12:00:00,89.68,89.81,89.57,89.8,4382.0,87.188,87.3144,87.081,87.3046,4382.0
2024-11-06 12:05:00,89.78,89.88,89.68,89.85,2757.0,87.2852,87.3824,87.188,87.3532,2757.0
2024-11-06 12:10:00,89.92,90.1,89.92,90.05,17076.0,87.4213,87.5963,87.4213,87.5477,17076.0
2024-11-06 12:15:00,90.05,90.05,89.73,89.73,9598.0,87.5477,87.5477,87.2366,87.2366,9598.0
2024-11-06 12:20:00,89.72,89.96,89.69,89.96,4357.0,87.2269,87.4602,87.1977,87.4602,4357.0
2024-11-06 12:25:00,89.95,90.08,89.92,89.92,10053.0,87.4505,87.5769,87.4213,87.4213,10053.0
2024-11-06 12:30:00,89.92,90.14,89.86,90.07,6773.0,87.4213,87.6352,87.363,87.5671,6773.0
2024-11-06 12:35:00,90.12,90.19,90.07,90.12,3549.0,87.6157,87.6838,87.5671,87.6157,3549.0
2024-11-06 12:40:00,90.19,90.4,90.15,90.39,3477.0,87.6838,87.888,87.6449,87.8782,3477.0
2024-11-06 12:45:00,90.36,90.38,90.16,90.29,3764.0,87.8491,87.8685,87.6546,87.781,3764.0
2024-11-06 12:50:00,90.31,90.45,90.28,90.38,2790.0,87.8005,87.9366,87.7713,87.8685,2790.0
2024-11-06 12:55:00,90.31,90.37,90.31,90.35,3337.0,87.8005,87.8588,87.8005,87.8394,3337.0
2024-11-06 13:00:00,90.34,90.43,90.31,90.43,3809.0,87.8296,87.9171,87.8005,87.9171,3809.0
2024-11-06 13:05:00,90.42,90.55,90.42,90.51,9147.0,87.9074,88.0338,87.9074,87.9949,9147.0
2024-11-06 13:10:00,90.54,90.59,90.54,90.54,4373.0,88.0241,88.0727,88.0241,88.0241,4373.0
2024-11-06 13:15:00,90.53,90.61,90.45,90.58,2644.0,88.0143,88.0921,87.9366,88.063,2644.0
2024-11-06 13:20:00,90.59,90.6,90.42,90.48,7627.0,88.0727,88.0824,87.9074,87.9657,7627.0
2024-11-06 13:25:00,90.51,90.65,90.48,90.5,3337.0,87.9949,88.131,87.9657,87.9852,3337.0
2024-11-06 13:30:00,90.5,90.6,90.48,90.52,3752.0,87.9852,88.0824,87.9657,88.0046,3752.0
2024-11-06 13:35:00,90.52,90.71,90.51,90.71,4854.0,88.0046,88.1893,87.9949,88.1893,4854.0
2024-11-06 13:40:00,90.71,90.81,90.66,90.74,6873.0,88.1893,88.2866,88.1407,88.2185,6873.0
2024-11-06 13:45:00,90.77,90.83,90.72,90.76,7171.0,88.2477,88.306,88.1991,88.238,7171.0
2024-11-06 13:50:00,90.76,90.8,90.64,90.77,4087.0,88.238,88.2768,88.1213,88.2477,4087.0
2024-11-06 13:55:00,90.8,90.87,90.72,90.87,3200.0,88.2768,88.3449,88.1991,88.3449,3200.0
2024-11-06 14:00:00,90.84,90.98,90.8,90.87,9625.0,88.3157,88.4518,88.2768,88.3449,9625.0
2024-11-06 14:05:00,90.85,90.85,90.59,90.72,8361.0,88.3255,88.3255,88.0727,88.1991,8361.0
2024-11-06 14:10:00,90.76,90.76,90.58,90.6,4620.0,88.238,88.238,88.063,88.0824,4620.0
2024-11-06 14:15:00,90.6,90.65,90.56,90.62,5175.0,88.0824,88.131,88.0435,88.1018,5175.0
2024-11-06 14:20:00,90.61,90.86,90.59,90.86,5162.0,88.0921,88.3352,88.0727,88.3352,5162.0
2024-11-06 14:25:00,90.9,91.0,90.88,90.88,7664.0,88.3741,88.4713,88.3546,88.3546,7664.0
2024-11-06 14:30:00,90.88,90.91,90.69,90.79,24487.0,88.3546,88.3838,88.1699,88.2671,24487.0
2024-11-06 14:35:00,90.79,90.86,90.74,90.77,8863.0,88.2671,88.3352,88.2185,88.2477,8863.0
2024-11-06 14:40:00,90.77,90.78,90.66,90.7,5958.0,88.2477,88.2574,88.1407,88.1796,5958.0
2024-11-06 14:45:00,90.63,90.77,90.63,90.72,6132.0,88.1116,88.2477,88.1116,88.1991,6132.0
2024-11-06 14:50:00,90.71,90.71,90.57,90.57,4420.0,88.1893,88.1893,88.0532,88.0532,4420.0
2024-11-06 14:55:00,90.52,90.6,90.43,90.52,7232.0,88.0046,88.0824,87.9171,88.0046,7232.0
2024-11-06 15:00:00,90.51,90.51,90.32,90.32,5142.0,87.9949,87.9949,87.8102,87.8102,5142.0
2024-11-06 15:05:00,90.33,90.54,90.32,90.54,10788.0,87.8199,88.0241,87.8102,88.0241,10788.0
2024-11-06 15:10:00,90.55,90.57,90.46,90.53,13707.0,88.0338,88.0532,87.9463,88.0143,13707.0
2024-11-06 15:15:00,90.52,90.6,90.48,90.57,10850.0,88.0046,88.0824,87.9657,88.0532,10850.0
2024-11-06 15:20:00,90.57,90.66,90.45,90.55,17326.0,88.0532,88.1407,87.9366,88.0338,17326.0
2024-11-06 15:25:00,90.57,90.73,90.57,90.68,12836.0,88.0532,88.2088,88.0532,88.1602,12836.0
2024-11-06 15:30:00,90.7,90.7,90.53,90.65,16101.0,88.1796,88.1796,88.0143,88.131,16101.0
2024-11-06 15:35:00,90.64,90.65,90.53,90.55,11487.0,88.1213,88.131,88.0143,88.0338,11487.0
2024-11-06 15:40:00,90.53,90.69,90.47,90.69,17499.0,88.0143,88.1699,87.956,88.1699,17499.0
2024-11-06 15:45:00,90.7,90.78,90.62,90.77,20833.0,88.1796,88.2574,88.1018,88.2477,20833.0
2024-11-06 15:50:00,90.76,90.76,90.49,90.5,57553.0,88.238,88.238,87.9755,87.9852,57553.0
2024-11-06 15:55:00,90.5,90.59,90.33,90.53,142104.0,87.9852,88.0727,87.8199,88.0143,142104.0
2024-11-07 09:30:00,91.43,91.5,90.99,91.44,26377.0,88.8893,88.9574,88.4616,88.8991,26377.0
2024-11-07 09:35:00,91.41,91.41,90.99,91.16,17709.0,88.8699,88.8699,88.4616,88.6268,17709.0
2024-11-07 09:40:00,91.22,91.31,91.12,91.19,3466.0,88.6852,88.7727,88.588,88.656,3466.0
2024-11-07 09:45:00,91.18,91.27,91.06,91.17,12937.0,88.6463,88.7338,88.5296,88.6366,12937.0
2024-11-07 09:50:00,91.09,91.23,90.83,90.84,5662.0,88.5588,88.6949,88.306,88.3157,5662.0
2024-11-07 09:55:00,90.86,91.08,90.84,91.05,7570.0,88.3352,88.5491,88.3157,88.5199,7570.0
2024-11-07 10:00:00,91.09,91.4,91.08,91.3,10295.0,88.5588,88.8602,88.5491,88.763,10295.0
2024-11-07 10:05:00,91.3,91.34,91.06,91.14,3432.0,88.763,88.8018,88.5296,88.6074,3432.0
2024-11-07 10:10:00,91.13,91.22,91.01,91.04,5378.0,88.5977,88.6852,88.481,88.5102,5378.0
2024-11-07 10:15:00,91.01,91.01,90.84,90.91,4001.0,88.481,88.481,88.3157,88.3838,4001.0
2024-11-07 10:20:00,90.97,91.02,90.81,91.02,7301.0,88.4421,88.4907,88.2866,88.4907,7301.0
2024-11-07 10:25:00,91.04,91.05,90.81,90.81,5848.0,88.5102,88.5199,88.2866,88.2866,5848.0
2024-11-07 10:30:00,90.81,90.82,90.66,90.68,27899.0,88.2866,88.2963,88.1407,88.1602,27899.0
2024-11-07 10:35:00,90.69,90.81,90.63,90.75,21517.0,88.1699,88.2866,88.1116,88.2282,21517.0
2024-11-07 10:40:00,90.69,90.86,90.69,90.76,7229.0,88.1699,88.3352,88.1699,88.238,7229.0
2024-11-07 10:45:00,90.77,90.9,90.65,90.9,13337.0,88.2477,88.3741,88.131,88.3741,13337.0
2024-11-07 10:50:00,90.96,91.0,90.85,90.85,16954.0,88.4324,88.4713,88.3255,88.3255,16954.0
2024-11-07 10:55:00,90.8,90.82,90.73,90.82,5746.0,88.2768,88.2963,88.2088,88.2963,5746.0
2024-11-07 11:00:00,90.82,90.83,90.58,90.65,5692.0,88.2963,88.306,88.063,88.131,5692.0
2024-11-07 11:05:00,90.68,90.77,90.49,90.74,7561.0,88.1602,88.2477,87.9755,88.2185,7561.0
2024-11-07 11:10:00,90.74,90.88,90.67,90.74,6955.0,88.2185,88.3546,88.1505,88.2185,6955.0
2024-11-07 11:15:00,90.71,90.78,90.53,90.6,11814.0,88.1893,88.2574,88.0143,88.0824,11814.0
2024-11-07 11:20:00,90.55,90.7,90.55,90.61,5987.0,88.0338,88.1796,88.0338,88.0921,5987.0
2024-11-07 11:25:00,90.65,90.72,90.61,90.7,3109.0,88.131,88.1991,88.0921,88.1796,3109.0
2024-11-07 11:30:00,90.69,90.79,90.65,90.79,3917.0,88.1699,88.2671,88.131,88.2671,3917.0
2024-11-07 11:35:00,90.78,90.86,90.7,90.83,4654.0,88.2574,88.3352,88.1796,88.306,4654.0
2024-11-07 11:40:00,90.86,90.96,90.8,90.81,4910.0,88.3352,88.4324,88.2768,88.2866,4910.0
2024-11-07 11:45:00,90.83,91.0,90.81,90.96,7736.0,88.306,88.4713,88.2866,88.4324,7736.0
2024-11-07 11:50:00,90.93,91.06,90.93,91.04,10199.0,88.4032,88.5296,88.4032,88.5102,10199.0
2024-11-07 11:55:00,91.06,91.06,91.01,91.04,2313.0,88.5296,88.5296,88.481,88.5102,2313.0
2024-11-07 12:00:00,91.04,91.06,90.86,90.94,5559.0,88.5102,88.5296,88.3352,88.413,5559.0
2024-11-07 12:05:00,90.94,91.2,90.94,91.2,2116.0,88.413,88.6657,88.413,88.6657,2116.0
2024-11-07 12:10:00,91.12,91.23,91.12,91.19,1826.0,88.588,88.6949,88.588,88.656,1826.0
2024-11-07 12:15:00,91.15,91.27,91.15,91.27,2021.0,88.6171,88.7338,88.6171,88.7338,2021.0
2024-11-07 12:20:00,91.25,91.27,91.23,91.26,3764.0,88.7143,88.7338,88.6949,88.7241,3764.0
2024-11-07 12:25:00,91.24,91.26,91.15,91.18,8287.0,88.7046,88.7241,88.6171,88.6463,8287.0
2024-11-07 12:30:00,91.18,91.32,91.18,91.24,4066.0,88.6463,88.7824,88.6463,88.7046,4066.0
2024-11-07 12:35:00,91.25,91.26,91.19,91.24,3205.0,88.7143,88.7241,88.656,88.7046,3205.0
2024-11-07 12:40:00,91.22,91.34,91.18,91.31,6436.0,88.6852,88.8018,88.6463,88.7727,6436.0
2024-11-07 12:45:00,91.31,91.32,91.0,91.0,14131.0,88.7727,88.7824,88.4713,88.4713,14131.0
2024-11-07 12:50:00,91.01,91.02,90.95,90.96,2189.0,88.481,88.4907,88.4227,88.4324,2189.0
2024-11-07 12:55:00,90.98,91.0,90.93,90.98,5761.0,88.4518,88.4713,88.4032,88.4518,5761.0
2024-11-07 13:00:00,91.01,91.04,90.97,91.02,4197.0,88.481,88.5102,88.4421,88.4907,4197.0
2024-11-07 13:05:00,91.03,91.09,90.98,91.0,5918.0,88.5005,88.5588,88.4518,88.4713,5918.0
2024-11-07 13:10:00,91.03,91.03,90.87,90.95,7796.0,88.5005,88.5005,88.3449,88.4227,7796.0
2024-11-07 13:15:00,91.0,91.18,91.0,91.13,5034.0,88.4713,88.6463,88.4713,88.5977,5034.0
2024-11-07 13:20:00,91.12,91.2,91.04,91.04,2163.0,88.588,88.6657,88.5102,88.5102,2163.0
2024-11-07 13:25:00,91.06,91.11,90.94,91.02,5336.0,88.5296,88.5782,88.413,88.4907,5336.0
2024-11-07 13:30:00,91.0,91.0,90.69,90.73,14792.0,88.4713,88.4713,88.1699,88.2088,14792.0
2024-11-07 13:35:00,90.73,90.85,90.73,90.85,3623.0,88.2088,88.3255,88.2088,88.3255,3623.0
2024-11-07 13:40:00,90.87,90.87,90.69,90.72,1714.0,88.3449,88.3449,88.1699,88.1991,1714.0
2024-11-07 13:45:00,90.74,90.75,90.66,90.73,2220.0,88.2185,88.2282,88.1407,88.2088,2220.0
2024-11-07 13:50:00,90.76,90.82,90.74,90.75,2389.0,88.238,88.2963,88.2185,88.2282,2389.0
2024-11-07 13:55:00,90.75,90.76,90.6,90.67,4072.0,88.2282,88.238,88.0824,88.1505,4072.0
2024-11-07 14:00:00,90.69,90.92,90.66,90.75,5715.0,88.1699,88.3935,88.1407,88.2282,5715.0
2024-11-07 14:05:00,90.73,90.81,90.67,90.81,4560.0,88.2088,88.2866,88.1505,88.2866,4560.0
2024-11-07 14:10:00,90.81,90.84,90.67,90.67,2210.0,88.2866,88.3157,88.1505,88.1505,2210.0
2024-11-07 14:15:00,90.63,90.75,90.63,90.65,2465.0,88.1116,88.2282,88.1116,88.131,2465.0
2024-11-07 14:20:00,90.63,90.65,90.54,90.62,4298.0,88.1116,88.131,88.0241,88.1018,4298.0
2024-11-07 14:25:00,90.61,90.65,90.54,90.59,4324.0,88.0921,88.131,88.0241,88.0727,4324.0
2024-11-07 14:30:00,90.61,90.8,90.61,90.72,2911.0,88.0921,88.2768,88.0921,88.1991,2911.0
2024-11-07 14:35:00,90.72,90.83,90.72,90.75,3356.0,88.1991,88.306,88.1991,88.2282,3356.0
2024-11-07 14:40:00,90.72,90.72,90.39,90.63,6829.0,88.1991,88.1991,87.8782,88.1116,6829.0
2024-11-07 14:45:00,90.58,90.71,90.54,90.7,5881.0,88.063,88.1893,88.0241,88.1796,5881.0
2024-11-07 14:50:00,90.75,90.75,90.61,90.64,4742.0,88.2282,88.2282,88.0921,88.1213,4742.0
2024-11-07 14:55:00,90.67,90.95,90.67,90.88,5294.0,88.1505,88.4227,88.1505,88.3546,5294.0
2024-11-07 15:00:00,90.85,90.9,90.78,90.88,3820.0,88.3255,88.3741,88.2574,88.3546,3820.0
2024-11-07 15:05:00,90.82,90.94,90.82,90.9,4138.0,88.2963,88.413,88.2963,88.3741,4138.0
2024-11-07 15:10:00,90.92,91.05,90.89,91.05,7068.0,88.3935,88.5199,88.3643,88.5199,7068.0
2024-11-07 15:15:00,91.07,91.1,90.89,90.89,6922.0,88.5393,88.5685,88.3643,88.3643,6922.0
2024-11-07 15:20:00,90.88,90.99,90.82,90.89,5194.0,88.3546,88.4616,88.2963,88.3643,5194.0
2024-11-07 15:25:00,90.94,90.98,90.87,90.89,5633.0,88.413,88.4518,88.3449,88.3643,5633.0
2024-11-07 15:30:00,90.89,91.13,90.89,91.07,8446.0,88.3643,88.5977,88.3643,88.5393,8446.0
2024-11-07 15:35:00,91.15,91.16,90.8,90.81,17012.0,88.6171,88.6268,88.2768,88.2866,17012.0
2024-11-07 15:40:00,90.81,90.94,90.76,90.83,11067.0,88.2866,88.413,88.238,88.306,11067.0
2024-11-07 15:45:00,90.85,90.86,90.73,90.74,12769.0,88.3255,88.3352,88.2088,88.2185,12769.0
2024-11-07 15:50:00,90.75,91.01,90.75,90.96,34985.0,88.2282,88.481,88.2282,88.4324,34985.0
2024-11-07 15:55:00,90.99,91.27,90.98,91.11,185267.0,88.4616,88.7338,88.4518,88.5782,185267.0
2024-11-08 09:30:00,90.18,90.28,89.99,90.09,30429.0,87.6741,87.7713,87.4894,87.5866,30429.0
2024-11-08 09:35:00,89.96,90.22,89.7,89.7,9617.0,87.4602,87.713,87.2074,87.2074,9617.0
2024-11-08 09:40:00,89.71,89.91,89.65,89.8,10263.0,87.2171,87.4116,87.1588,87.3046,10263.0
2024-11-08 09:45:00,89.76,90.05,89.71,89.95,16948.0,87.2657,87.5477,87.2171,87.4505,16948.0
2024-11-08 09:50:00,89.93,89.95,89.67,89.7,10807.0,87.431,87.4505,87.1782,87.2074,10807.0
2024-11-08 09:55:00,89.64,89.78,89.47,89.56,16994.0,87.1491,87.2852,86.9838,87.0713,16994.0
2024-11-08 10:00:00,89.56,89.78,89.06,89.08,26718.0,87.0713,87.2852,86.5852,86.6046,26718.0
2024-11-08 10:05:00,89.1,89.32,88.98,89.23,24654.0,86.6241,86.838,86.5074,86.7505,24654.0
2024-11-08 10:10:00,89.18,89.41,89.13,89.25,12326.0,86.7019,86.9255,86.6533,86.7699,12326.0
2024-11-08 10:15:00,89.2,89.39,89.2,89.34,9357.0,86.7213,86.906,86.7213,86.8574,9357.0
2024-11-08 10:20:00,89.37,89.5,89.28,89.3,5443.0,86.8866,87.013,86.7991,86.8185,5443.0
2024-11-08 10:25:00,89.29,89.43,89.29,89.34,10929.0,86.8088,86.9449,86.8088,86.8574,10929.0
2024-11-08 10:30:00,89.34,89.72,89.31,89.72,14542.0,86.8574,87.2269,86.8282,87.2269,14542.0
2024-11-08 10:35:00,89.71,89.71,89.4,89.53,20859.0,87.2171,87.2171,86.9157,87.0421,20859.0
2024-11-08 10:40:00,89.5,89.5,89.39,89.41,4546.0,87.013,87.013,86.906,86.9255,4546.0
2024-11-08 10:45:00,89.44,89.47,89.21,89.31,11503.0,86.9546,86.9838,86.731,86.8282,11503.0
2024-11-08 10:50:00,89.26,89.52,89.22,89.43,15582.0,86.7796,87.0324,86.7408,86.9449,15582.0
2024-11-08 10:55:00,89.42,89.48,89.38,89.48,4036.0,86.9352,86.9935,86.8963,86.9935,4036.0
2024-11-08 11:00:00,89.47,89.62,89.43,89.62,6321.0,86.9838,87.1296,86.9449,87.1296,6321.0
2024-11-08 11:05:00,89.64,89.68,89.5,89.54,6452.0,87.1491,87.188,87.013,87.0519,6452.0
2024-11-08 11:10:00,89.55,89.56,89.33,89.42,9490.0,87.0616,87.0713,86.8477,86.9352,9490.0
2024-11-08 11:15:00,89.41,89.44,89.37,89.42,3100.0,86.9255,86.9546,86.8866,86.9352,3100.0
2024-11-08 11:20:00,89.44,89.44,89.28,89.3,3415.0,86.9546,86.9546,86.7991,86.8185,3415.0
2024-11-08 11:25:00,89.26,89.33,89.13,89.17,14369.0,86.7796,86.8477,86.6533,86.6921,14369.0
2024-11-08 11:30:00,89.2,89.24,89.09,89.16,7617.0,86.7213,86.7602,86.6144,86.6824,7617.0
2024-11-08 11:35:00,89.17,89.17,88.92,88.93,6689.0,86.6921,86.6921,86.4491,86.4588,6689.0
2024-11-08 11:40:00,88.92,88.92,88.8,88.86,11954.0,86.4491,86.4491,86.3324,86.3908,11954.0
2024-11-08 11:45:00,88.84,88.92,88.8,88.9,5498.0,86.3713,86.4491,86.3324,86.4296,5498.0
2024-11-08 11:50:00,88.9,88.93,88.85,88.89,8724.0,86.4296,86.4588,86.381,86.4199,8724.0
2024-11-08 11:55:00,88.92,88.96,88.66,88.8,20803.0,86.4491,86.488,86.1963,86.3324,20803.0
2024-11-08 12:00:00,88.83,88.89,88.68,88.86,6751.0,86.3616,86.4199,86.2158,86.3908,6751.0
2024-11-08 12:05:00,88.87,88.91,88.77,88.87,19186.0,86.4005,86.4394,86.3033,86.4005,19186.0
2024-11-08 12:10:00,88.87,88.9,88.65,88.7,9387.0,86.4005,86.4296,86.1866,86.2352,9387.0
2024-11-08 12:15:00,88.7,88.79,88.67,88.7,6043.0,86.2352,86.3227,86.206,86.2352,6043.0
2024-11-08 12:20:00,88.71,88.78,88.7,88.73,4479.0,86.2449,86.313,86.2352,86.2644,4479.0
2024-11-08 12:25:00,88.75,88.8,88.67,88.72,10581.0,86.2838,86.3324,86.206,86.2546,10581.0
2024-11-08 12:30:00,88.69,88.77,88.68,88.75,3834.0,86.2255,86.3033,86.2158,86.2838,3834.0
2024-11-08 12:35:00,88.76,88.76,88.57,88.66,7193.0,86.2935,86.2935,86.1088,86.1963,7193.0
2024-11-08 12:40:00,88.66,88.75,88.6,88.75,6773.0,86.1963,86.2838,86.138,86.2838,6773.0
2024-11-08 12:45:00,88.73,88.82,88.71,88.72,8858.0,86.2644,86.3519,86.2449,86.2546,8858.0
2024-11-08 12:50:00,88.72,88.87,88.72,88.86,18505.0,86.2546,86.4005,86.2546,86.3908,18505.0
2024-11-08 12:55:00,88.81,88.92,88.81,88.87,9367.0,86.3421,86.4491,86.3421,86.4005,9367.0
2024-11-08 13:00:00,88.85,89.16,88.84,89.15,5422.0,86.381,86.6824,86.3713,86.6727,5422.0
2024-11-08 13:05:00,89.14,89.18,89.14,89.16,1400.0,86.663,86.7019,86.663,86.6824,1400.0
2024-11-08 13:10:00,89.14,89.18,89.0,89.0,4803.0,86.663,86.7019,86.5269,86.5269,4803.0
2024-11-08 13:15:00,88.99,89.0,88.81,88.83,9413.0,86.5171,86.5269,86.3421,86.3616,9413.0
2024-11-08 13:20:00,88.82,88.92,88.81,88.85,8056.0,86.3519,86.4491,86.3421,86.381,8056.0
2024-11-08 13:25:00,88.88,88.97,88.84,88.96,2020.0,86.4102,86.4977,86.3713,86.488,2020.0
2024-11-08 13:30:00,88.94,88.95,88.89,88.93,4039.0,86.4685,86.4783,86.4199,86.4588,4039.0
2024-11-08 13:35:00,88.91,89.11,88.91,89.09,7395.0,86.4394,86.6338,86.4394,86.6144,7395.0
2024-11-08 13:40:00,89.09,89.09,88.95,88.99,9679.0,86.6144,86.6144,86.4783,86.5171,9679.0
2024-11-08 13:45:00,89.01,89.08,88.9,88.9,12037.0,86.5366,86.6046,86.4296,86.4296,12037.0
2024-11-08 13:50:00,88.9,88.92,88.63,88.65,35153.0,86.4296,86.4491,86.1671,86.1866,35153.0
2024-11-08 13:55:00,88.64,88.72,88.58,88.71,12129.0,86.1769,86.2546,86.1185,86.2449,12129.0
2024-11-08 14:00:00,88.7,88.71,88.57,88.7,9635.0,86.2352,86.2449,86.1088,86.2352,9635.0
2024-11-08 14:05:00,88.7,89.05,88.69,88.8,57327.0,86.2352,86.5755,86.2255,86.3324,57327.0
2024-11-08 14:10:00,88.8,88.84,88.65,88.84,13377.0,86.3324,86.3713,86.1866,86.3713,13377.0
2024-11-08 14:15:00,88.83,88.86,88.72,88.73,7887.0,86.3616,86.3908,86.2546,86.2644,7887.0
2024-11-08 14:20:00,88.73,88.79,88.6,88.77,11656.0,86.2644,86.3227,86.138,86.3033,11656.0
2024-11-08 14:25:00,88.78,88.89,88.72,88.82,10749.0,86.313,86.4199,86.2546,86.3519,10749.0
2024-11-08 14:30:00,88.81,88.82,88.6,88.64,15225.0,86.3421,86.3519,86.138,86.1769,15225.0
2024-11-08 14:35:00,88.66,88.71,88.6,88.62,8909.0,86.1963,86.2449,86.138,86.1574,8909.0
2024-11-08 14:40:00,88.6,88.63,88.52,88.62,15916.0,86.138,86.1671,86.0602,86.1574,15916.0
2024-11-08 14:45:00,88.59,88.59,88.38,88.38,12573.0,86.1283,86.1283,85.9241,85.9241,12573.0
2024-11-08 14:50:00,88.41,88.41,88.23,88.4,16451.0,85.9533,85.9533,85.7783,85.9435,16451.0
2024-11-08 14:55:00,88.37,88.58,88.34,88.48,11746.0,85.9144,86.1185,85.8852,86.0213,11746.0
2024-11-08 15:00:00,88.48,88.48,88.22,88.39,18235.0,86.0213,86.0213,85.7685,85.9338,18235.0
2024-11-08 15:05:00,88.39,88.42,88.28,88.39,9668.0,85.9338,85.963,85.8269,85.9338,9668.0
2024-11-08 15:10:00,88.39,88.39,88.2,88.21,14070.0,85.9338,85.9338,85.7491,85.7588,14070.0
2024-11-08 15:15:00,88.21,88.37,88.16,88.3,14564.0,85.7588,85.9144,85.7102,85.8463,14564.0
2024-11-08 15:20:00,88.3,88.39,88.25,88.36,6788.0,85.8463,85.9338,85.7977,85.9046,6788.0
2024-11-08 15:25:00,88.36,88.39,88.29,88.35,10506.0,85.9046,85.9338,85.8366,85.8949,10506.0
2024-11-08 15:30:00,88.36,88.51,88.31,88.48,13906.0,85.9046,86.0505,85.856,86.0213,13906.0
2024-11-08 15:35:00,88.5,88.5,88.31,88.47,14519.0,86.0408,86.0408,85.856,86.0116,14519.0
2024-11-08 15:40:00,88.44,88.56,88.4,88.51,26266.0,85.9824,86.0991,85.9435,86.0505,26266.0
2024-11-08 15:45:00,88.53,88.79,88.53,88.75,18654.0,86.0699,86.3227,86.0699,86.2838,18654.0
2024-11-08 15:50:00,88.74,88.98,88.58,88.96,68609.0,86.2741,86.5074,86.1185,86.488,68609.0
2024-11-08 15:55:00,88.95,89.23,88.82,89.11,182346.0,86.4783,86.7505,86.3519,86.6338,182346.0
2024-11-11 09:30:00,88.76,88.92,88.0,88.51,37313.0,86.2935,86.4491,85.5547,86.0505,37313.0
2024-11-11 09:35:00,88.54,88.55,88.06,88.15,32892.0,86.0796,86.0894,85.613,85.7005,32892.0
2024-11-11 09:40:00,88.11,88.11,87.77,87.78,10163.0,85.6616,85.6616,85.331,85.3408,10163.0
2024-11-11 09:45:00,87.77,87.95,87.58,87.8,20076.0,85.331,85.506,85.1463,85.3602,20076.0
2024-11-11 09:50:00,87.84,87.89,87.27,87.33,20581.0,85.3991,85.4477,84.8449,84.9033,20581.0
2024-11-11 09:55:00,87.38,87.43,87.11,87.28,18445.0,84.9519,85.0005,84.6894,84.8547,18445.0
2024-11-11 10:00:00,87.33,87.58,87.23,87.41,15713.0,84.9033,85.1463,84.806,84.981,15713.0
2024-11-11 10:05:00,87.4,87.59,87.27,87.56,17438.0,84.9713,85.156,84.8449,85.1269,17438.0
2024-11-11 10:10:00,87.6,87.81,87.47,87.48,38658.0,85.1658,85.3699,85.0394,85.0491,38658.0
2024-11-11 10:15:00,87.5,87.75,87.5,87.72,6275.0,85.0685,85.3116,85.0685,85.2824,6275.0
2024-11-11 10:20:00,87.73,87.92,87.73,87.84,6608.0,85.2922,85.4769,85.2922,85.3991,6608.0
2024-11-11 10:25:00,87.87,87.92,87.76,87.81,12730.0,85.4283,85.4769,85.3213,85.3699,12730.0
2024-11-11 10:30:00,87.85,88.0,87.85,87.93,7347.0,85.4088,85.5547,85.4088,85.4866,7347.0
2024-11-11 10:35:00,87.92,88.06,87.9,88.06,12899.0,85.4769,85.613,85.4574,85.613,12899.0
2024-11-11 10:40:00,88.07,88.14,87.84,87.88,6513.0,85.6227,85.6908,85.3991,85.438,6513.0
2024-11-11 10:45:00,87.86,87.87,87.66,87.78,11384.0,85.4185,85.4283,85.2241,85.3408,11384.0
2024-11-11 10:50:00,87.79,87.79,87.62,87.65,5596.0,85.3505,85.3505,85.1852,85.2144,5596.0
2024-11-11 10:55:00,87.65,87.83,87.65,87.8,10578.0,85.2144,85.3894,85.2144,85.3602,10578.0
2024-11-11 11:00:00,87.8,87.87,87.64,87.66,5724.0,85.3602,85.4283,85.2047,85.2241,5724.0
2024-11-11 11:05:00,87.64,87.78,87.62,87.73,9379.0,85.2047,85.3408,85.1852,85.2922,9379.0
2024-11-11 11:10:00,87.75,87.76,87.54,87.62,9570.0,85.3116,85.3213,85.1074,85.1852,9570.0
2024-11-11 11:15:00,87.63,87.77,87.58,87.64,5776.0,85.1949,85.331,85.1463,85.2047,5776.0
2024-11-11 11:20:00,87.63,87.66,87.47,87.47,9130.0,85.1949,85.2241,85.0394,85.0394,9130.0
2024-11-11 11:25:00,87.45,87.45,87.31,87.31,9798.0,85.0199,85.0199,84.8838,84.8838,9798.0
2024-11-11 11:30:00,87.29,87.43,87.27,87.37,13523.0,84.8644,85.0005,84.8449,84.9422,13523.0
2024-11-11 11:35:00,87.42,87.5,87.36,87.48,10388.0,84.9908,85.0685,84.9324,85.0491,10388.0
2024-11-11 11:40:00,87.48,87.5,87.36,87.44,14756.0,85.0491,85.0685,84.9324,85.0102,14756.0
2024-11-11 11:45:00,87.42,87.7,87.4,87.62,15810.0,84.9908,85.263,84.9713,85.1852,15810.0
2024-11-11 11:50:00,87.62,87.73,87.61,87.71,12574.0,85.1852,85.2922,85.1755,85.2727,12574.0
2024-11-11 11:55:00,87.71,87.73,87.45,87.57,26160.0,85.2727,85.2922,85.0199,85.1366,26160.0
2024-11-11 12:00:00,87.53,87.57,87.45,87.5,6371.0,85.0977,85.1366,85.0199,85.0685,6371.0
2024-11-11 12:05:00,87.5,87.5,87.33,87.36,7862.0,85.0685,85.0685,84.9033,84.9324,7862.0
2024-11-11 12:10:00,87.34,87.41,87.27,87.32,8501.0,84.913,84.981,84.8449,84.8935,8501.0
2024-11-11 12:15:00,87.32,87.34,87.18,87.22,7303.0,84.8935,84.913,84.7574,84.7963,7303.0
2024-11-11 12:20:00,87.22,87.33,87.15,87.23,13685.0,84.7963,84.9033,84.7283,84.806,13685.0
2024-11-11 12:25:00,87.23,87.25,87.11,87.2,9552.0,84.806,84.8255,84.6894,84.7769,9552.0
2024-11-11 12:30:00,87.21,87.36,87.21,87.34,7818.0,84.7866,84.9324,84.7866,84.913,7818.0
2024-11-11 12:35:00,87.33,87.34,87.25,87.25,6828.0,84.9033,84.913,84.8255,84.8255,6828.0
2024-11-11 12:40:00,87.26,87.28,87.16,87.2,5999.0,84.8352,84.8547,84.738,84.7769,5999.0
2024-11-11 12:45:00,87.21,87.31,87.17,87.18,15673.0,84.7866,84.8838,84.7477,84.7574,15673.0
2024-11-11 12:50:00,87.14,87.17,87.07,87.08,8443.0,84.7185,84.7477,84.6505,84.6602,8443.0
2024-11-11 12:55:00,87.07,87.21,87.07,87.12,11200.0,84.6505,84.7866,84.6505,84.6991,11200.0
2024-11-11 13:00:00,87.1,87.24,86.99,87.08,14187.0,84.6797,84.8158,84.5727,84.6602,14187.0
2024-11-11 13:05:00,87.08,87.09,86.96,87.05,8910.0,84.6602,84.6699,84.5436,84.6311,8910.0
2024-11-11 13:10:00,87.04,87.04,86.85,86.97,6676.0,84.6213,84.6213,84.4366,84.5533,6676.0
2024-11-11 13:15:00,86.99,87.03,86.96,87.0,4877.0,84.5727,84.6116,84.5436,84.5824,4877.0
2024-11-11 13:20:00,87.01,87.11,86.95,87.05,20572.0,84.5922,84.6894,84.5338,84.6311,20572.0
2024-11-11 13:25:00,87.03,87.25,86.96,87.17,20732.0,84.6116,84.8255,84.5436,84.7477,20732.0
2024-11-11 13:30:00,87.15,87.31,87.13,87.28,7294.0,84.7283,84.8838,84.7088,84.8547,7294.0
2024-11-11 13:35:00,87.29,87.29,87.06,87.06,7445.0,84.8644,84.8644,84.6408,84.6408,7445.0
2024-11-11 13:40:00,87.06,87.07,86.87,86.92,10538.0,84.6408,84.6505,84.4561,84.5047,10538.0
2024-11-11 13:45:00,86.91,86.97,86.9,86.96,11795.0,84.4949,84.5533,84.4852,84.5436,11795.0
2024-11-11 13:50:00,86.93,87.06,86.93,86.98,20348.0,84.5144,84.6408,84.5144,84.563,20348.0
2024-11-11 13:55:00,86.96,87.02,86.95,86.95,10624.0,84.5436,84.6019,84.5338,84.5338,10624.0
2024-11-11 14:00:00,86.96,86.98,86.88,86.97,13106.0,84.5436,84.563,84.4658,84.5533,13106.0
2024-11-11 14:05:00,86.97,87.07,86.94,87.06,5736.0,84.5533,84.6505,84.5241,84.6408,5736.0
2024-11-11 14:10:00,87.09,87.22,87.09,87.22,7115.0,84.6699,84.7963,84.6699,84.7963,7115.0
2024-11-11 14:15:00,87.24,87.32,87.23,87.32,6383.0,84.8158,84.8935,84.806,84.8935,6383.0
2024-11-11 14:20:00,87.33,87.33,87.05,87.05,9482.0,84.9033,84.9033,84.6311,84.6311,9482.0
2024-11-11 14:25:00,87.06,87.11,87.02,87.05,9250.0,84.6408,84.6894,84.6019,84.6311,9250.0
2024-11-11 14:30:00,87.01,87.02,86.94,86.97,8542.0,84.5922,84.6019,84.5241,84.5533,8542.0
2024-11-11 14:35:00,86.99,87.07,86.94,87.06,14339.0,84.5727,84.6505,84.5241,84.6408,14339.0
2024-11-11 14:40:00,87.05,87.13,86.97,87.13,8709.0,84.6311,84.7088,84.5533,84.7088,8709.0
2024-11-11 14:45:00,87.13,87.31,87.11,87.3,9620.0,84.7088,84.8838,84.6894,84.8741,9620.0
2024-11-11 14:50:00,87.31,87.32,87.24,87.32,11624.0,84.8838,84.8935,84.8158,84.8935,11624.0
2024-11-11 14:55:00,87.34,87.35,87.21,87.23,17079.0,84.913,84.9227,84.7866,84.806,17079.0
2024-11-11 15:00:00,87.23,87.33,87.16,87.33,17437.0,84.806,84.9033,84.738,84.9033,17437.0
2024-11-11 15:05:00,87.36,87.46,87.32,87.43,9839.0,84.9324,85.0297,84.8935,85.0005,9839.0
2024-11-11 15:10:00,87.44,87.5,87.37,87.5,14792.0,85.0102,85.0685,84.9422,85.0685,14792.0
2024-11-11 15:15:00,87.48,87.66,87.43,87.64,19997.0,85.0491,85.2241,85.0005,85.2047,19997.0
2024-11-11 15:20:00,87.66,87.86,87.66,87.78,21914.0,85.2241,85.4185,85.2241,85.3408,21914.0
2024-11-11 15:25:00,87.75,87.81,87.68,87.73,17737.0,85.3116,85.3699,85.2435,85.2922,17737.0
2024-11-11 15:30:00,87.67,87.67,87.51,87.56,16532.0,85.2338,85.2338,85.0783,85.1269,16532.0
2024-11-11 15:35:00,87.58,87.73,87.55,87.72,15856.0,85.1463,85.2922,85.1172,85.2824,15856.0
2024-11-11 15:40:00,87.73,87.75,87.48,87.53,20123.0,85.2922,85.3116,85.0491,85.0977,20123.0
2024-11-11 15:45:00,87.53,87.62,87.43,87.58,19964.0,85.0977,85.1852,85.0005,85.1463,19964.0
2024-11-11 15:50:00,87.61,87.93,87.61,87.83,57824.0,85.1755,85.4866,85.1755,85.3894,57824.0
2024-11-11 15:55:00,87.84,88.06,87.84,87.92,140822.0,85.3991,85.613,85.3991,85.4769,140822.0
2024-11-12 09:30:00,86.95,87.29,86.5,87.22,53677.0,84.5338,84.8644,84.0963,84.7963,53677.0
2024-11-12 09:35:00,87.14,88.1,87.14,88.09,14422.0,84.7185,85.6519,84.7185,85.6422,14422.0
2024-11-12 09:40:00,87.99,88.08,87.51,87.75,15086.0,85.5449,85.6324,85.0783,85.3116,15086.0
2024-11-12 09:45:00,87.8,87.86,87.51,87.6,12203.0,85.3602,85.4185,85.0783,85.1658,12203.0
2024-11-12 09:50:00,87.54,87.62,87.32,87.61,10068.0,85.1074,85.1852,84.8935,85.1755,10068.0
2024-11-12 09:55:00,87.59,87.85,87.59,87.76,19973.0,85.156,85.4088,85.156,85.3213,19973.0
2024-11-12 10:00:00,87.75,87.75,87.43,87.56,20417.0,85.3116,85.3116,85.0005,85.1269,20417.0
2024-11-12 10:05:00,87.56,87.67,87.36,87.67,17350.0,85.1269,85.2338,84.9324,85.2338,17350.0
2024-11-12 10:10:00,87.67,87.79,87.47,87.48,33592.0,85.2338,85.3505,85.0394,85.0491,33592.0
2024-11-12 10:15:00,87.56,87.63,87.51,87.52,15298.0,85.1269,85.1949,85.0783,85.088,15298.0
2024-11-12 10:20:00,87.52,87.63,87.29,87.61,23885.0,85.088,85.1949,84.8644,85.1755,23885.0
2024-11-12 10:25:00,87.62,87.73,87.51,87.67,19224.0,85.1852,85.2922,85.0783,85.2338,19224.0
2024-11-12 10:30:00,87.69,87.69,87.35,87.37,17073.0,85.2533,85.2533,84.9227,84.9422,17073.0
2024-11-12 10:35:00,87.35,87.38,87.19,87.2,18351.0,84.9227,84.9519,84.7672,84.7769,18351.0
2024-11-12 10:40:00,87.26,87.35,87.19,87.24,8912.0,84.8352,84.9227,84.7672,84.8158,8912.0
2024-11-12 10:45:00,87.2,87.37,87.08,87.12,10770.0,84.7769,84.9422,84.6602,84.6991,10770.0
2024-11-12 10:50:00,87.14,87.23,87.08,87.14,9412.0,84.7185,84.806,84.6602,84.7185,9412.0
2024-11-12 10:55:00,87.19,87.22,87.04,87.09,10414.0,84.7672,84.7963,84.6213,84.6699,10414.0
2024-11-12 11:00:00,87.09,87.19,87.0,87.07,13321.0,84.6699,84.7672,84.5824,84.6505,13321.0
2024-11-12 11:05:00,87.06,87.19,87.02,87.07,13936.0,84.6408,84.7672,84.6019,84.6505,13936.0
2024-11-12 11:10:00,87.05,87.05,86.84,86.86,12132.0,84.6311,84.6311,84.4269,84.4463,12132.0
2024-11-12 11:15:00,86.86,87.0,86.76,86.99,9735.0,84.4463,84.5824,84.3491,84.5727,9735.0
2024-11-12 11:20:00,87.02,87.05,86.77,86.81,25527.0,84.6019,84.6311,84.3588,84.3977,25527.0
2024-11-12 11:25:00,86.81,86.91,86.79,86.9,13768.0,84.3977,84.4949,84.3783,84.4852,13768.0
2024-11-12 11:30:00,86.92,86.97,86.82,86.84,7924.0,84.5047,84.5533,84.4074,84.4269,7924.0
2024-11-12 11:35:00,86.82,86.92,86.65,86.65,6919.0,84.4074,84.5047,84.2422,84.2422,6919.0
2024-11-12 11:40:00,86.69,86.73,86.53,86.56,6063.0,84.2811,84.3199,84.1255,84.1547,6063.0
2024-11-12 11:45:00,86.54,86.64,86.44,86.52,8154.0,84.1352,84.2324,84.038,84.1158,8154.0
2024-11-12 11:50:00,86.52,86.62,86.51,86.56,4998.0,84.1158,84.213,84.1061,84.1547,4998.0
2024-11-12 11:55:00,86.5,86.57,86.25,86.25,11237.0,84.0963,84.1644,83.8533,83.8533,11237.0
2024-11-12 12:00:00,86.25,86.49,86.25,86.44,7211.0,83.8533,84.0866,83.8533,84.038,7211.0
2024-11-12 12:05:00,86.49,86.53,86.32,86.35,6348.0,84.0866,84.1255,83.9213,83.9505,6348.0
2024-11-12 12:10:00,86.34,86.41,86.29,86.32,9101.0,83.9408,84.0088,83.8922,83.9213,9101.0
2024-11-12 12:15:00,86.33,86.35,86.29,86.33,8450.0,83.9311,83.9505,83.8922,83.9311,8450.0
2024-11-12 12:20:00,86.27,86.32,86.2,86.2,12023.0,83.8727,83.9213,83.8047,83.8047,12023.0
2024-11-12 12:25:00,86.25,86.34,86.23,86.33,8356.0,83.8533,83.9408,83.8338,83.9311,8356.0
2024-11-12 12:30:00,86.33,86.36,86.23,86.25,41474.0,83.9311,83.9602,83.8338,83.8533,41474.0
2024-11-12 12:35:00,86.25,86.49,86.22,86.34,35146.0,83.8533,84.0866,83.8241,83.9408,35146.0
2024-11-12 12:40:00,86.34,86.4,86.12,86.12,13804.0,83.9408,83.9991,83.7269,83.7269,13804.0
2024-11-12 12:45:00,86.14,86.25,86.13,86.14,35883.0,83.7463,83.8533,83.7366,83.7463,35883.0
2024-11-12 12:50:00,86.1,86.22,86.1,86.22,24399.0,83.7074,83.8241,83.7074,83.8241,24399.0
2024-11-12 12:55:00,86.22,86.22,85.99,86.04,34481.0,83.8241,83.8241,83.6005,83.6491,34481.0
2024-11-12 13:00:00,86.04,86.11,86.01,86.02,27555.0,83.6491,83.7172,83.62,83.6297,27555.0
2024-11-12 13:05:00,86.02,86.08,86.02,86.06,11010.0,83.6297,83.688,83.6297,83.6686,11010.0
2024-11-12 13:10:00,86.06,86.07,86.04,86.05,7270.0,83.6686,83.6783,83.6491,83.6588,7270.0
2024-11-12 13:15:00,86.07,86.18,86.07,86.18,23639.0,83.6783,83.7852,83.6783,83.7852,23639.0
2024-11-12 13:20:00,86.19,86.22,86.07,86.2,20425.0,83.7949,83.8241,83.6783,83.8047,20425.0
2024-11-12 13:25:00,86.2,86.33,86.2,86.26,9324.0,83.8047,83.9311,83.8047,83.863,9324.0
2024-11-12 13:30:00,86.3,86.4,86.3,86.38,7532.0,83.9019,83.9991,83.9019,83.9797,7532.0
2024-11-12 13:35:00,86.38,86.4,86.06,86.11,24152.0,83.9797,83.9991,83.6686,83.7172,24152.0
2024-11-12 13:40:00,86.11,86.11,85.99,86.11,16341.0,83.7172,83.7172,83.6005,83.7172,16341.0
2024-11-12 13:45:00,86.12,86.17,86.06,86.08,9802.0,83.7269,83.7755,83.6686,83.688,9802.0
2024-11-12 13:50:00,86.08,86.2,86.07,86.1,10907.0,83.688,83.8047,83.6783,83.7074,10907.0
2024-11-12 13:55:00,86.1,86.2,86.1,86.13,7015.0,83.7074,83.8047,83.7074,83.7366,7015.0
2024-11-12 14:00:00,86.12,86.35,86.11,86.35,9704.0,83.7269,83.9505,83.7172,83.9505,9704.0
2024-11-12 14:05:00,86.33,86.34,86.26,86.28,11298.0,83.9311,83.9408,83.863,83.8824,11298.0
2024-11-12 14:10:00,86.27,86.37,86.23,86.29,16586.0,83.8727,83.9699,83.8338,83.8922,16586.0
2024-11-12 14:15:00,86.3,86.53,86.28,86.52,20786.0,83.9019,84.1255,83.8824,84.1158,20786.0
2024-11-12 14:20:00,86.53,86.54,86.45,86.51,21472.0,84.1255,84.1352,84.0477,84.1061,21472.0
2024-11-12 14:25:00,86.53,86.58,86.41,86.41,11134.0,84.1255,84.1741,84.0088,84.0088,11134.0
2024-11-12 14:30:00,86.42,86.49,86.34,86.47,11133.0,84.0186,84.0866,83.9408,84.0672,11133.0
2024-11-12 14:35:00,86.47,86.66,86.45,86.59,11891.0,84.0672,84.2519,84.0477,84.1838,11891.0
2024-11-12 14:40:00,86.58,86.63,86.54,86.58,11342.0,84.1741,84.2227,84.1352,84.1741,11342.0
2024-11-12 14:45:00,86.58,86.71,86.58,86.68,9669.0,84.1741,84.3005,84.1741,84.2713,9669.0
2024-11-12 14:50:00,86.73,86.82,86.68,86.68,9456.0,84.3199,84.4074,84.2713,84.2713,9456.0
2024-11-12 14:55:00,86.66,86.78,86.64,86.77,9723.0,84.2519,84.3686,84.2324,84.3588,9723.0
2024-11-12 15:00:00,86.77,86.97,86.77,86.91,11728.0,84.3588,84.5533,84.3588,84.4949,11728.0
2024-11-12 15:05:00,86.92,86.97,86.78,86.78,17122.0,84.5047,84.5533,84.3686,84.3686,17122.0
2024-11-12 15:10:00,86.8,86.92,86.79,86.89,25668.0,84.388,84.5047,84.3783,84.4755,25668.0
2024-11-12 15:15:00,86.9,87.03,86.9,87.01,14805.0,84.4852,84.6116,84.4852,84.5922,14805.0
2024-11-12 15:20:00,87.02,87.14,87.0,87.1,15283.0,84.6019,84.7185,84.5824,84.6797,15283.0
2024-11-12 15:25:00,87.12,87.12,86.9,86.99,74694.0,84.6991,84.6991,84.4852,84.5727,74694.0
2024-11-12 15:30:00,86.95,87.28,86.8,86.98,51891.0,84.5338,84.8547,84.388,84.563,51891.0
2024-11-12 15:35:00,86.95,87.03,86.84,87.0,23925.0,84.5338,84.6116,84.4269,84.5824,23925.0
2024-11-12 15:40:00,86.98,87.13,86.93,87.01,25155.0,84.563,84.7088,84.5144,84.5922,25155.0
2024-11-12 15:45:00,87.01,87.13,86.93,87.08,40526.0,84.5922,84.7088,84.5144,84.6602,40526.0
2024-11-12 15:50:00,87.01,87.09,86.82,87.08,65722.0,84.5922,84.6699,84.4074,84.6602,65722.0
2024-11-12 15:55:00,87.01,87.16,86.82,87.08,181942.0,84.5922,84.738,84.4074,84.6602,181942.0
2024-11-13 09:30:00,84.74,86.52,83.4,83.92,319259.0,82.3852,84.1158,81.0825,81.588,319259.0
2024-11-13 09:35:00,84.1,84.17,83.18,83.49,170295.0,81.763,81.8311,80.8686,81.17,170295.0
2024-11-13 09:40:00,83.53,83.66,82.13,83.39,178103.0,81.2089,81.3353,79.8478,81.0728,178103.0
2024-11-13 09:45:00,83.36,84.14,83.27,83.95,118583.0,81.0436,81.8019,80.9561,81.6172,118583.0
2024-11-13 09:50:00,83.91,83.94,83.43,83.52,53282.0,81.5783,81.6075,81.1116,81.1991,53282.0
2024-11-13 09:55:00,83.6,84.17,83.6,83.86,26126.0,81.2769,81.8311,81.2769,81.5297,26126.0
2024-11-13 10:00:00,83.87,83.87,83.26,83.57,60045.0,81.5394,81.5394,80.9464,81.2478,60045.0
2024-11-13 10:05:00,83.58,83.95,83.25,83.87,42057.0,81.2575,81.6172,80.9366,81.5394,42057.0
2024-11-13 10:10:00,83.89,84.1,83.63,83.67,35582.0,81.5589,81.763,81.3061,81.345,35582.0
2024-11-13 10:15:00,83.7,83.78,83.34,83.77,33054.0,81.3741,81.4519,81.0241,81.4422,33054.0
2024-11-13 10:20:00,83.77,84.0,83.76,83.85,18713.0,81.4422,81.6658,81.4325,81.52,18713.0
2024-11-13 10:25:00,83.86,84.03,83.72,83.73,42498.0,81.5297,81.695,81.3936,81.4033,42498.0
2024-11-13 10:30:00,83.75,83.94,83.47,83.84,40898.0,81.4228,81.6075,81.1505,81.5103,40898.0
2024-11-13 10:35:00,83.83,83.83,83.26,83.32,32273.0,81.5005,81.5005,80.9464,81.0047,32273.0
2024-11-13 10:40:00,83.35,83.81,83.25,83.62,32230.0,81.0339,81.4811,80.9366,81.2964,32230.0
2024-11-13 10:45:00,83.64,83.64,83.43,83.48,14846.0,81.3158,81.3158,81.1116,81.1603,14846.0
2024-11-13 10:50:00,83.48,83.88,83.48,83.8,18805.0,81.1603,81.5491,81.1603,81.4714,18805.0
2024-11-13 10:55:00,83.8,83.9,83.52,83.61,13745.0,81.4714,81.5686,81.1991,81.2866,13745.0
2024-11-13 11:00:00,83.66,83.75,83.38,83.39,79458.0,81.3353,81.4228,81.063,81.0728,79458.0
2024-11-13 11:05:00,83.38,83.39,82.91,83.33,36461.0,81.063,81.0728,80.6061,81.0144,36461.0
2024-11-13 11:10:00,83.33,83.35,82.71,82.83,21478.0,81.0144,81.0339,80.4117,80.5283,21478.0
2024-11-13 11:15:00,82.87,83.08,82.79,82.92,19259.0,80.5672,80.7714,80.4894,80.6158,19259.0
2024-11-13 11:20:00,82.91,82.94,82.67,82.82,26155.0,80.6061,80.6353,80.3728,80.5186,26155.0
2024-11-13 11:25:00,82.87,83.54,82.85,83.39,27150.0,80.5672,81.2186,80.5478,81.0728,27150.0
2024-11-13 11:30:00,83.4,83.52,83.26,83.5,16312.0,81.0825,81.1991,80.9464,81.1797,16312.0
2024-11-13 11:35:00,83.43,83.73,83.4,83.43,12572.0,81.1116,81.4033,81.0825,81.1116,12572.0
2024-11-13 11:40:00,83.45,83.53,83.2,83.53,16798.0,81.1311,81.2089,80.888,81.2089,16798.0
2024-11-13 11:45:00,83.52,83.7,83.52,83.66,9454.0,81.1991,81.3741,81.1991,81.3353,9454.0
2024-11-13 11:50:00,83.66,83.66,83.35,83.41,13840.0,81.3353,81.3353,81.0339,81.0922,13840.0
2024-11-13 11:55:00,83.45,83.55,83.32,83.49,14565.0,81.1311,81.2283,81.0047,81.17,14565.0
2024-11-13 12:00:00,83.52,83.58,83.36,83.56,17790.0,81.1991,81.2575,81.0436,81.238,17790.0
2024-11-13 12:05:00,83.56,83.64,83.42,83.6,20626.0,81.238,81.3158,81.1019,81.2769,20626.0
2024-11-13 12:10:00,83.69,83.8,83.58,83.64,10600.0,81.3644,81.4714,81.2575,81.3158,10600.0
2024-11-13 12:15:00,83.63,83.63,83.45,83.47,11625.0,81.3061,81.3061,81.1311,81.1505,11625.0
2024-11-13 12:20:00,83.55,83.57,83.26,83.31,9711.0,81.2283,81.2478,80.9464,80.995,9711.0
2024-11-13 12:25:00,83.34,83.41,83.28,83.33,6909.0,81.0241,81.0922,80.9658,81.0144,6909.0
2024-11-13 12:30:00,83.35,83.4,83.16,83.16,8912.0,81.0339,81.0825,80.8491,80.8491,8912.0
2024-11-13 12:35:00,83.14,83.31,83.09,83.26,11758.0,80.8297,80.995,80.7811,80.9464,11758.0
2024-11-13 12:40:00,83.29,83.34,83.0,83.12,9118.0,80.9755,81.0241,80.6936,80.8103,9118.0
2024-11-13 12:45:00,83.13,83.27,83.09,83.09,4599.0,80.82,80.9561,80.7811,80.7811,4599.0
2024-11-13 12:50:00,83.06,83.37,83.06,83.36,7974.0,80.7519,81.0533,80.7519,81.0436,7974.0
2024-11-13 12:55:00,83.37,83.48,83.34,83.45,11558.0,81.0533,81.1603,81.0241,81.1311,11558.0
2024-11-13 13:00:00,83.44,83.58,83.33,83.38,18811.0,81.1214,81.2575,81.0144,81.063,18811.0
2024-11-13 13:05:00,83.37,83.54,83.37,83.52,9425.0,81.0533,81.2186,81.0533,81.1991,9425.0
2024-11-13 13:10:00,83.53,83.76,83.51,83.71,11933.0,81.2089,81.4325,81.1894,81.3839,11933.0
2024-11-13 13:15:00,83.7,83.71,83.6,83.67,9692.0,81.3741,81.3839,81.2769,81.345,9692.0
2024-11-13 13:20:00,83.69,83.72,83.51,83.54,10504.0,81.3644,81.3936,81.1894,81.2186,10504.0
2024-11-13 13:25:00,83.53,83.68,83.53,83.6,9156.0,81.2089,81.3547,81.2089,81.2769,9156.0
2024-11-13 13:30:00,83.59,83.9,83.54,83.89,18701.0,81.2672,81.5686,81.2186,81.5589,18701.0
2024-11-13 13:35:00,83.9,83.92,83.66,83.71,11861.0,81.5686,81.588,81.3353,81.3839,11861.0
2024-11-13 13:40:00,83.65,83.82,83.58,83.74,18704.0,81.3255,81.4908,81.2575,81.413,18704.0
2024-11-13 13:45:00,83.75,83.8,83.56,83.63,32547.0,81.4228,81.4714,81.238,81.3061,32547.0
2024-11-13 13:50:00,83.66,83.72,83.51,83.54,11788.0,81.3353,81.3936,81.1894,81.2186,11788.0
2024-11-13 13:55:00,83.54,83.63,83.46,83.49,8217.0,81.2186,81.3061,81.1408,81.17,8217.0
2024-11-13 14:00:00,83.5,83.69,83.5,83.55,20792.0,81.1797,81.3644,81.1797,81.2283,20792.0
2024-11-13 14:05:00,83.55,83.66,83.5,83.59,10265.0,81.2283,81.3353,81.1797,81.2672,10265.0
2024-11-13 14:10:00,83.57,83.79,83.56,83.76,22454.0,81.2478,81.4616,81.238,81.4325,22454.0
2024-11-13 14:15:00,83.76,83.88,83.63,83.65,24243.0,81.4325,81.5491,81.3061,81.3255,24243.0
2024-11-13 14:20:00,83.66,83.79,83.63,83.77,7680.0,81.3353,81.4616,81.3061,81.4422,7680.0
2024-11-13 14:25:00,83.81,83.85,83.7,83.8,16762.0,81.4811,81.52,81.3741,81.4714,16762.0
2024-11-13 14:30:00,83.79,83.84,83.62,83.78,14723.0,81.4616,81.5103,81.2964,81.4519,14723.0
2024-11-13 14:35:00,83.74,83.76,83.61,83.69,8253.0,81.413,81.4325,81.2866,81.3644,8253.0
2024-11-13 14:40:00,83.66,83.8,83.65,83.71,31089.0,81.3353,81.4714,81.3255,81.3839,31089.0
2024-11-13 14:45:00,83.73,83.75,83.54,83.54,19751.0,81.4033,81.4228,81.2186,81.2186,19751.0
2024-11-13 14:50:00,83.58,83.77,83.55,83.69,24267.0,81.2575,81.4422,81.2283,81.3644,24267.0
2024-11-13 14:55:00,83.69,83.72,83.59,83.61,20169.0,81.3644,81.3936,81.2672,81.2866,20169.0
2024-11-13 15:00:00,83.58,83.66,83.45,83.53,14327.0,81.2575,81.3353,81.1311,81.2089,14327.0
2024-11-13 15:05:00,83.53,83.55,83.35,83.4,25920.0,81.2089,81.2283,81.0339,81.0825,25920.0
2024-11-13 15:10:00,83.38,83.4,83.16,83.29,33350.0,81.063,81.0825,80.8491,80.9755,33350.0
2024-11-13 15:15:00,83.26,83.46,83.17,83.34,28803.0,80.9464,81.1408,80.8589,81.0241,28803.0
2024-11-13 15:20:00,83.35,83.43,83.26,83.28,14179.0,81.0339,81.1116,80.9464,80.9658,14179.0
2024-11-13 15:25:00,83.35,83.39,83.18,83.24,18705.0,81.0339,81.0728,80.8686,80.9269,18705.0
2024-11-13 15:30:00,83.19,83.22,83.11,83.17,21563.0,80.8783,80.9075,80.8005,80.8589,21563.0
2024-11-13 15:35:00,83.19,83.29,82.91,82.97,142550.0,80.8783,80.9755,80.6061,80.6644,142550.0
2024-11-13 15:40:00,82.98,83.19,82.88,83.12,108995.0,80.6741,80.8783,80.5769,80.8103,108995.0
2024-11-13 15:45:00,83.14,83.18,82.81,82.84,65325.0,80.8297,80.8686,80.5089,80.538,65325.0
2024-11-13 15:50:00,82.82,83.06,82.82,82.9,142433.0,80.5186,80.7519,80.5186,80.5964,142433.0
2024-11-13 15:55:00,82.89,83.26,82.85,83.1,364468.0,80.5866,80.9464,80.5478,80.7908,364468.0
2024-11-14 09:30:00,82.98,84.42,82.98,83.95,71797.0,80.6741,82.0741,80.6741,81.6172,71797.0
2024-11-14 09:35:00,84.03,84.03,82.78,83.07,57485.0,81.695,81.695,80.4797,80.7616,57485.0
2024-11-14 09:40:00,83.09,83.33,82.8,83.33,16765.0,80.7811,81.0144,80.4991,81.0144,16765.0
2024-11-14 09:45:00,83.32,83.38,83.02,83.05,22128.0,81.0047,81.063,80.713,80.7422,22128.0
2024-11-14 09:50:00,83.02,83.29,82.87,83.06,26364.0,80.713,80.9755,80.5672,80.7519,26364.0
2024-11-14 09:55:00,83.13,83.13,82.56,82.75,16536.0,80.82,80.82,80.2658,80.4505,16536.0
2024-11-14 10:00:00,82.79,83.16,82.7,83.08,32760.0,80.4894,80.8491,80.4019,80.7714,32760.0
2024-11-14 10:05:00,83.02,83.07,82.74,82.76,28381.0,80.713,80.7616,80.4408,80.4603,28381.0
2024-11-14 10:10:00,82.73,83.37,82.7,83.36,36482.0,80.4311,81.0533,80.4019,81.0436,36482.0
2024-11-14 10:15:00,83.3,83.55,83.27,83.36,21876.0,80.9853,81.2283,80.9561,81.0436,21876.0
2024-11-14 10:20:00,83.39,83.47,83.11,83.16,31501.0,81.0728,81.1505,80.8005,80.8491,31501.0
2024-11-14 10:25:00,83.16,83.25,82.98,83.06,18259.0,80.8491,80.9366,80.6741,80.7519,18259.0
2024-11-14 10:30:00,83.03,83.35,83.03,83.29,38361.0,80.7228,81.0339,80.7228,80.9755,38361.0
2024-11-14 10:35:00,83.3,83.38,83.18,83.37,13608.0,80.9853,81.063,80.8686,81.0533,13608.0
2024-11-14 10:40:00,83.36,83.45,83.13,83.23,15916.0,81.0436,81.1311,80.82,80.9172,15916.0
2024-11-14 10:45:00,83.19,83.25,83.14,83.16,9033.0,80.8783,80.9366,80.8297,80.8491,9033.0
2024-11-14 10:50:00,83.17,83.27,83.01,83.21,25513.0,80.8589,80.9561,80.7033,80.8978,25513.0
2024-11-14 10:55:00,83.21,83.45,83.2,83.35,15237.0,80.8978,81.1311,80.888,81.0339,15237.0
2024-11-14 11:00:00,83.39,83.53,83.3,83.36,10588.0,81.0728,81.2089,80.9853,81.0436,10588.0
2024-11-14 11:05:00,83.34,83.49,83.29,83.47,19717.0,81.0241,81.17,80.9755,81.1505,19717.0
2024-11-14 11:10:00,83.5,83.7,83.46,83.68,22043.0,81.1797,81.3741,81.1408,81.3547,22043.0
2024-11-14 11:15:00,83.68,83.73,83.31,83.37,15255.0,81.3547,81.4033,80.995,81.0533,15255.0
2024-11-14 11:20:00,83.39,83.59,83.39,83.56,7693.0,81.0728,81.2672,81.0728,81.238,7693.0
2024-11-14 11:25:00,83.56,83.56,83.29,83.34,20387.0,81.238,81.238,80.9755,81.0241,20387.0
2024-11-14 11:30:00,83.32,83.35,83.1,83.11,18277.0,81.0047,81.0339,80.7908,80.8005,18277.0
2024-11-14 11:35:00,83.11,83.22,83.05,83.22,14423.0,80.8005,80.9075,80.7422,80.9075,14423.0
2024-11-14 11:40:00,83.26,83.32,83.03,83.04,12849.0,80.9464,81.0047,80.7228,80.7325,12849.0
2024-11-14 11:45:00,83.04,83.09,83.0,83.04,8047.0,80.7325,80.7811,80.6936,80.7325,8047.0
2024-11-14 11:50:00,83.04,83.07,82.88,82.88,21395.0,80.7325,80.7616,80.5769,80.5769,21395.0
2024-11-14 11:55:00,82.9,82.95,82.86,82.88,25789.0,80.5964,80.645,80.5575,80.5769,25789.0
2024-11-14 12:00:00,82.88,82.93,82.83,82.91,34326.0,80.5769,80.6255,80.5283,80.6061,34326.0
2024-11-14 12:05:00,82.9,83.0,82.75,82.98,19328.0,80.5964,80.6936,80.4505,80.6741,19328.0
2024-11-14 12:10:00,83.01,83.24,83.0,83.1,12026.0,80.7033,80.9269,80.6936,80.7908,12026.0
2024-11-14 12:15:00,83.12,83.24,83.09,83.13,7268.0,80.8103,80.9269,80.7811,80.82,7268.0
2024-11-14 12:20:00,83.14,83.14,83.01,83.11,6669.0,80.8297,80.8297,80.7033,80.8005,6669.0
2024-11-14 12:25:00,83.09,83.18,82.98,83.18,7769.0,80.7811,80.8686,80.6741,80.8686,7769.0
2024-11-14 12:30:00,83.16,83.16,82.93,83.05,11383.0,80.8491,80.8491,80.6255,80.7422,11383.0
2024-11-14 12:35:00,83.06,83.29,83.04,83.29,3862.0,80.7519,80.9755,80.7325,80.9755,3862.0
2024-11-14 12:40:00,83.23,83.26,83.17,83.2,6005.0,80.9172,80.9464,80.8589,80.888,6005.0
2024-11-14 12:45:00,83.21,83.27,83.04,83.19,6755.0,80.8978,80.9561,80.7325,80.8783,6755.0
2024-11-14 12:50:00,83.22,83.48,83.21,83.42,4424.0,80.9075,81.1603,80.8978,81.1019,4424.0
2024-11-14 12:55:00,83.45,83.57,83.45,83.52,6337.0,81.1311,81.2478,81.1311,81.1991,6337.0
2024-11-14 13:00:00,83.49,83.55,83.41,83.42,7574.0,81.17,81.2283,81.0922,81.1019,7574.0
2024-11-14 13:05:00,83.42,83.54,83.42,83.5,7714.0,81.1019,81.2186,81.1019,81.1797,7714.0
2024-11-14 13:10:00,83.53,83.55,83.45,83.46,3859.0,81.2089,81.2283,81.1311,81.1408,3859.0
2024-11-14 13:15:00,83.5,83.73,83.47,83.73,12269.0,81.1797,81.4033,81.1505,81.4033,12269.0
2024-11-14 13:20:00,83.72,83.83,83.65,83.83,13059.0,81.3936,81.5005,81.3255,81.5005,13059.0
2024-11-14 13:25:00,83.81,83.89,83.76,83.77,8292.0,81.4811,81.5589,81.4325,81.4422,8292.0
2024-11-14 13:30:00,83.75,83.76,83.67,83.67,6923.0,81.4228,81.4325,81.345,81.345,6923.0
2024-11-14 13:35:00,83.66,83.75,83.59,83.59,11114.0,81.3353,81.4228,81.2672,81.2672,11114.0
2024-11-14 13:40:00,83.58,83.75,83.55,83.75,6268.0,81.2575,81.4228,81.2283,81.4228,6268.0
2024-11-14 13:45:00,83.75,83.75,83.5,83.5,10169.0,81.4228,81.4228,81.1797,81.1797,10169.0
2024-11-14 13:50:00,83.52,83.52,83.37,83.37,7925.0,81.1991,81.1991,81.0533,81.0533,7925.0
2024-11-14 13:55:00,83.39,83.4,83.19,83.22,28452.0,81.0728,81.0825,80.8783,80.9075,28452.0
2024-11-14 14:00:00,83.22,83.32,83.14,83.23,39579.0,80.9075,81.0047,80.8297,80.9172,39579.0
2024-11-14 14:05:00,83.23,83.5,83.23,83.5,12189.0,80.9172,81.1797,80.9172,81.1797,12189.0
2024-11-14 14:10:00,83.5,83.54,83.39,83.43,17872.0,81.1797,81.2186,81.0728,81.1116,17872.0
2024-11-14 14:15:00,83.45,83.48,83.32,83.38,7747.0,81.1311,81.1603,81.0047,81.063,7747.0
2024-11-14 14:20:00,83.39,83.5,83.38,83.47,7727.0,81.0728,81.1797,81.063,81.1505,7727.0
2024-11-14 14:25:00,83.46,83.59,83.46,83.59,19902.0,81.1408,81.2672,81.1408,81.2672,19902.0
2024-11-14 14:30:00,83.64,83.72,83.57,83.7,21659.0,81.3158,81.3936,81.2478,81.3741,21659.0
2024-11-14 14:35:00,83.7,83.82,83.69,83.8,7639.0,81.3741,81.4908,81.3644,81.4714,7639.0
2024-11-14 14:40:00,83.8,83.9,83.78,83.9,6336.0,81.4714,81.5686,81.4519,81.5686,6336.0
2024-11-14 14:45:00,83.89,83.91,83.71,83.8,11836.0,81.5589,81.5783,81.3839,81.4714,11836.0
2024-11-14 14:50:00,83.83,84.17,83.83,84.17,16051.0,81.5005,81.8311,81.5005,81.8311,16051.0
2024-11-14 14:55:00,84.17,84.29,84.04,84.08,28447.0,81.8311,81.9477,81.7047,81.7436,28447.0
2024-11-14 15:00:00,84.08,84.09,83.72,83.73,20497.0,81.7436,81.7533,81.3936,81.4033,20497.0
2024-11-14 15:05:00,83.77,83.83,83.56,83.63,13133.0,81.4422,81.5005,81.238,81.3061,13133.0
2024-11-14 15:10:00,83.62,83.62,83.45,83.52,11067.0,81.2964,81.2964,81.1311,81.1991,11067.0
2024-11-14 15:15:00,83.52,83.84,83.5,83.81,8537.0,81.1991,81.5103,81.1797,81.4811,8537.0
2024-11-14 15:20:00,83.78,83.81,83.63,83.7,22397.0,81.4519,81.4811,81.3061,81.3741,22397.0
2024-11-14 15:25:00,83.68,83.84,83.66,83.78,9287.0,81.3547,81.5103,81.3353,81.4519,9287.0
2024-11-14 15:30:00,83.78,83.79,83.5,83.56,14884.0,81.4519,81.4616,81.1797,81.238,14884.0
2024-11-14 15:35:00,83.56,83.71,83.56,83.67,32610.0,81.238,81.3839,81.238,81.345,32610.0
2024-11-14 15:40:00,83.66,83.83,83.61,83.76,18022.0,81.3353,81.5005,81.2866,81.4325,18022.0
2024-11-14 15:45:00,83.77,83.88,83.75,83.82,27952.0,81.4422,81.5491,81.4228,81.4908,27952.0
2024-11-14 15:50:00,83.82,84.06,83.63,83.98,66901.0,81.4908,81.7241,81.3061,81.6464,66901.0
2024-11-14 15:55:00,83.93,84.14,83.75,84.02,230673.0,81.5977,81.8019,81.4228,81.6852,230673.0
2024-11-15 09:30:00,83.15,83.65,83.15,83.4,69187.0,80.8394,81.3255,80.8394,81.0825,69187.0
2024-11-15 09:35:00,83.31,83.91,83.31,83.91,23313.0,80.995,81.5783,80.995,81.5783,23313.0
2024-11-15 09:40:00,83.83,84.32,83.83,84.09,33443.0,81.5005,81.9769,81.5005,81.7533,33443.0
2024-11-15 09:45:00,84.16,84.6,84.03,84.55,28230.0,81.8214,82.2491,81.695,82.2005,28230.0
2024-11-15 09:50:00,84.54,84.76,84.29,84.34,30272.0,82.1908,82.4047,81.9477,81.9964,30272.0
2024-11-15 09:55:00,84.3,84.52,84.06,84.15,22434.0,81.9575,82.1714,81.7241,81.8116,22434.0
2024-11-15 10:00:00,84.16,84.31,84.07,84.19,33061.0,81.8214,81.9672,81.7339,81.8505,33061.0
2024-11-15 10:05:00,84.17,84.47,84.17,84.23,17039.0,81.8311,82.1227,81.8311,81.8894,17039.0
2024-11-15 10:10:00,84.26,84.34,83.99,84.1,14697.0,81.9186,81.9964,81.6561,81.763,14697.0
2024-11-15 10:15:00,84.12,84.26,83.96,84.1,23597.0,81.7825,81.9186,81.6269,81.763,23597.0
2024-11-15 10:20:00,84.09,84.14,83.96,84.03,15510.0,81.7533,81.8019,81.6269,81.695,15510.0
2024-11-15 10:25:00,84.03,84.16,83.99,84.06,17929.0,81.695,81.8214,81.6561,81.7241,17929.0
2024-11-15 10:30:00,84.09,84.12,83.82,83.84,16052.0,81.7533,81.7825,81.4908,81.5103,16052.0
2024-11-15 10:35:00,83.84,83.85,83.68,83.7,11953.0,81.5103,81.52,81.3547,81.3741,11953.0
2024-11-15 10:40:00,83.71,83.75,83.54,83.59,14671.0,81.3839,81.4228,81.2186,81.2672,14671.0
2024-11-15 10:45:00,83.59,83.78,83.56,83.67,14266.0,81.2672,81.4519,81.238,81.345,14266.0
2024-11-15 10:50:00,83.66,83.84,83.6,83.66,12687.0,81.3353,81.5103,81.2769,81.3353,12687.0
2024-11-15 10:55:00,83.71,84.02,83.65,84.01,22802.0,81.3839,81.6852,81.3255,81.6755,22802.0
2024-11-15 11:00:00,84.02,84.12,83.92,84.01,40551.0,81.6852,81.7825,81.588,81.6755,40551.0
2024-11-15 11:05:00,83.97,84.12,83.96,84.05,29995.0,81.6366,81.7825,81.6269,81.7144,29995.0
2024-11-15 11:10:00,84.05,84.35,84.05,84.34,15964.0,81.7144,82.0061,81.7144,81.9964,15964.0
2024-11-15 11:15:00,84.34,84.57,84.34,84.54,9115.0,81.9964,82.22,81.9964,82.1908,9115.0
2024-11-15 11:20:00,84.55,84.89,84.43,84.81,17986.0,82.2005,82.5311,82.0839,82.4533,17986.0
2024-11-15 11:25:00,84.82,84.92,84.77,84.9,11185.0,82.463,82.5602,82.4144,82.5408,11185.0
2024-11-15 11:30:00,84.91,84.92,84.77,84.81,16201.0,82.5505,82.5602,82.4144,82.4533,16201.0
2024-11-15 11:35:00,84.77,84.78,84.56,84.59,13083.0,82.4144,82.4241,82.2102,82.2394,13083.0
2024-11-15 11:40:00,84.61,84.79,84.49,84.74,10468.0,82.2589,82.4339,82.1422,82.3852,10468.0
2024-11-15 11:45:00,84.73,84.85,84.68,84.75,12327.0,82.3755,82.4922,82.3269,82.395,12327.0
2024-11-15 11:50:00,84.76,84.77,84.6,84.69,8792.0,82.4047,82.4144,82.2491,82.3366,8792.0
2024-11-15 11:55:00,84.68,84.72,84.56,84.72,18630.0,82.3269,82.3658,82.2102,82.3658,18630.0
2024-11-15 12:00:00,84.73,84.8,84.44,84.51,18357.0,82.3755,82.4436,82.0936,82.1616,18357.0
2024-11-15 12:05:00,84.48,84.48,84.28,84.47,7268.0,82.1325,82.1325,81.938,82.1227,7268.0
2024-11-15 12:10:00,84.47,84.47,84.26,84.44,6480.0,82.1227,82.1227,81.9186,82.0936,6480.0
2024-11-15 12:15:00,84.42,84.52,84.38,84.49,9540.0,82.0741,82.1714,82.0352,82.1422,9540.0
2024-11-15 12:20:00,84.54,84.56,84.44,84.47,6422.0,82.1908,82.2102,82.0936,82.1227,6422.0
2024-11-15 12:25:00,84.5,84.65,84.5,84.61,9049.0,82.1519,82.2977,82.1519,82.2589,9049.0
2024-11-15 12:30:00,84.63,84.9,84.59,84.87,9502.0,82.2783,82.5408,82.2394,82.5116,9502.0
2024-11-15 12:35:00,84.83,84.85,84.73,84.79,11458.0,82.4727,82.4922,82.3755,82.4339,11458.0
2024-11-15 12:40:00,84.8,84.84,84.75,84.8,9886.0,82.4436,82.4825,82.395,82.4436,9886.0
2024-11-15 12:45:00,84.79,84.95,84.72,84.76,9935.0,82.4339,82.5894,82.3658,82.4047,9935.0
2024-11-15 12:50:00,84.76,84.82,84.7,84.82,10898.0,82.4047,82.463,82.3464,82.463,10898.0
2024-11-15 12:55:00,84.8,84.87,84.76,84.84,11117.0,82.4436,82.5116,82.4047,82.4825,11117.0
2024-11-15 13:00:00,84.82,84.87,84.67,84.7,17497.0,82.463,82.5116,82.3172,82.3464,17497.0
2024-11-15 13:05:00,84.7,84.87,84.64,84.86,13261.0,82.3464,82.5116,82.288,82.5019,13261.0
2024-11-15 13:10:00,84.86,84.87,84.75,84.84,11539.0,82.5019,82.5116,82.395,82.4825,11539.0
2024-11-15 13:15:00,84.81,84.92,84.78,84.86,6894.0,82.4533,82.5602,82.4241,82.5019,6894.0
2024-11-15 13:20:00,84.89,84.92,84.72,84.79,12423.0,82.5311,82.5602,82.3658,82.4339,12423.0
2024-11-15 13:25:00,84.8,84.86,84.68,84.76,16188.0,82.4436,82.5019,82.3269,82.4047,16188.0
2024-11-15 13:30:00,84.76,84.93,84.75,84.92,8651.0,82.4047,82.57,82.395,82.5602,8651.0
2024-11-15 13:35:00,84.92,85.08,84.9,85.08,17626.0,82.5602,82.7158,82.5408,82.7158,17626.0
2024-11-15 13:40:00,85.08,85.08,84.77,84.78,16638.0,82.7158,82.7158,82.4144,82.4241,16638.0
2024-11-15 13:45:00,84.78,84.85,84.69,84.74,15702.0,82.4241,82.4922,82.3366,82.3852,15702.0
2024-11-15 13:50:00,84.76,84.83,84.71,84.71,22399.0,82.4047,82.4727,82.3561,82.3561,22399.0
2024-11-15 13:55:00,84.73,84.74,84.57,84.6,38191.0,82.3755,82.3852,82.22,82.2491,38191.0
2024-11-15 14:00:00,84.58,84.6,84.47,84.54,11827.0,82.2297,82.2491,82.1227,82.1908,11827.0
2024-11-15 14:05:00,84.52,84.56,84.31,84.31,10214.0,82.1714,82.2102,81.9672,81.9672,10214.0
2024-11-15 14:10:00,84.33,84.51,84.26,84.47,20143.0,81.9866,82.1616,81.9186,82.1227,20143.0
2024-11-15 14:15:00,84.47,84.57,84.46,84.47,10460.0,82.1227,82.22,82.113,82.1227,10460.0
2024-11-15 14:20:00,84.42,84.46,84.34,84.36,12566.0,82.0741,82.113,81.9964,82.0158,12566.0
2024-11-15 14:25:00,84.36,84.51,84.36,84.48,10074.0,82.0158,82.1616,82.0158,82.1325,10074.0
2024-11-15 14:30:00,84.46,84.51,84.37,84.41,10232.0,82.113,82.1616,82.0255,82.0644,10232.0
2024-11-15 14:35:00,84.4,84.56,84.34,84.56,9885.0,82.0547,82.2102,81.9964,82.2102,9885.0
2024-11-15 14:40:00,84.62,84.79,84.58,84.65,15019.0,82.2686,82.4339,82.2297,82.2977,15019.0
2024-11-15 14:45:00,84.61,84.66,84.5,84.5,16712.0,82.2589,82.3075,82.1519,82.1519,16712.0
2024-11-15 14:50:00,84.47,84.52,84.4,84.4,7962.0,82.1227,82.1714,82.0547,82.0547,7962.0
2024-11-15 14:55:00,84.43,84.48,84.36,84.4,10059.0,82.0839,82.1325,82.0158,82.0547,10059.0
2024-11-15 15:00:00,84.37,84.45,84.24,84.45,13331.0,82.0255,82.1033,81.8991,82.1033,13331.0
2024-11-15 15:05:00,84.47,84.54,84.28,84.31,17637.0,82.1227,82.1908,81.938,81.9672,17637.0
2024-11-15 15:10:00,84.3,84.56,84.29,84.56,17520.0,81.9575,82.2102,81.9477,82.2102,17520.0
2024-11-15 15:15:00,84.55,84.61,84.42,84.5,21333.0,82.2005,82.2589,82.0741,82.1519,21333.0
2024-11-15 15:20:00,84.52,84.55,84.28,84.29,16788.0,82.1714,82.2005,81.938,81.9477,16788.0
2024-11-15 15:25:00,84.28,84.28,83.94,83.97,20788.0,81.938,81.938,81.6075,81.6366,20788.0
2024-11-15 15:30:00,84.0,84.03,83.7,83.75,22243.0,81.6658,81.695,81.3741,81.4228,22243.0
2024-11-15 15:35:00,83.76,83.98,83.75,83.94,22211.0,81.4325,81.6464,81.4228,81.6075,22211.0
2024-11-15 15:40:00,83.97,84.04,83.88,83.93,23642.0,81.6366,81.7047,81.5491,81.5977,23642.0
2024-11-15 15:45:00,83.92,84.11,83.9,84.06,28369.0,81.588,81.7727,81.5686,81.7241,28369.0
2024-11-15 15:50:00,84.08,84.21,83.87,83.92,82778.0,81.7436,81.87,81.5394,81.588,82778.0
2024-11-15 15:55:00,83.94,83.94,83.6,83.71,195278.0,81.6075,81.6075,81.2769,81.3839,195278.0
2024-11-18 09:30:00,84.04,84.76,83.87,84.71,35515.0,81.7047,82.4047,81.5394,82.3561,35515.0
2024-11-18 09:35:00,84.71,85.43,84.67,85.43,14412.0,82.3561,83.0561,82.3172,83.0561,14412.0
2024-11-18 09:40:00,85.28,85.28,84.89,85.04,19109.0,82.9102,82.9102,82.5311,82.6769,19109.0
2024-11-18 09:45:00,85.06,85.31,84.7,84.7,18625.0,82.6963,82.9394,82.3464,82.3464,18625.0
2024-11-18 09:50:00,84.7,84.7,84.31,84.41,14633.0,82.3464,82.3464,81.9672,82.0644,14633.0
2024-11-18 09:55:00,84.48,84.49,84.05,84.22,8963.0,82.1325,82.1422,81.7144,81.8797,8963.0
2024-11-18 10:00:00,84.12,84.25,83.97,84.12,9824.0,81.7825,81.9089,81.6366,81.7825,9824.0
2024-11-18 10:05:00,84.09,84.09,83.75,83.82,6579.0,81.7533,81.7533,81.4228,81.4908,6579.0
2024-11-18 10:10:00,83.77,83.79,83.49,83.67,19187.0,81.4422,81.4616,81.17,81.345,19187.0
2024-11-18 10:15:00,83.64,83.83,83.6,83.79,5192.0,81.3158,81.5005,81.2769,81.4616,5192.0
2024-11-18 10:20:00,83.81,83.97,83.81,83.89,5689.0,81.4811,81.6366,81.4811,81.5589,5689.0
2024-11-18 10:25:00,83.95,84.2,83.95,84.14,8283.0,81.6172,81.8602,81.6172,81.8019,8283.0
2024-11-18 10:30:00,84.18,84.53,84.18,84.33,11045.0,81.8408,82.1811,81.8408,81.9866,11045.0
2024-11-18 10:35:00,84.35,84.36,84.23,84.3,6980.0,82.0061,82.0158,81.8894,81.9575,6980.0
2024-11-18 10:40:00,84.27,84.47,84.18,84.29,12188.0,81.9283,82.1227,81.8408,81.9477,12188.0
2024-11-18 10:45:00,84.31,84.45,84.22,84.22,4916.0,81.9672,82.1033,81.8797,81.8797,4916.0
2024-11-18 10:50:00,84.15,84.27,84.03,84.22,5884.0,81.8116,81.9283,81.695,81.8797,5884.0
2024-11-18 10:55:00,84.27,84.49,84.24,84.32,8063.0,81.9283,82.1422,81.8991,81.9769,8063.0
2024-11-18 11:00:00,84.33,84.5,84.25,84.41,15458.0,81.9866,82.1519,81.9089,82.0644,15458.0
2024-11-18 11:05:00,84.4,84.54,84.31,84.42,11639.0,82.0547,82.1908,81.9672,82.0741,11639.0
2024-11-18 11:10:00,84.45,84.48,84.23,84.23,15328.0,82.1033,82.1325,81.8894,81.8894,15328.0
2024-11-18 11:15:00,84.26,84.4,84.2,84.37,8469.0,81.9186,82.0547,81.8602,82.0255,8469.0
2024-11-18 11:20:00,84.4,84.54,84.29,84.54,11787.0,82.0547,82.1908,81.9477,82.1908,11787.0
2024-11-18 11:25:00,84.51,84.67,84.48,84.6,15743.0,82.1616,82.3172,82.1325,82.2491,15743.0
2024-11-18 11:30:00,84.61,84.77,84.56,84.73,32259.0,82.2589,82.4144,82.2102,82.3755,32259.0
2024-11-18 11:35:00,84.72,84.78,84.65,84.71,20425.0,82.3658,82.4241,82.2977,82.3561,20425.0
2024-11-18 11:40:00,84.71,84.73,84.62,84.67,10921.0,82.3561,82.3755,82.2686,82.3172,10921.0
2024-11-18 11:45:00,84.67,84.68,84.52,84.62,18706.0,82.3172,82.3269,82.1714,82.2686,18706.0
2024-11-18 11:50:00,84.64,84.67,84.5,84.55,17295.0,82.288,82.3172,82.1519,82.2005,17295.0
2024-11-18 11:55:00,84.56,84.57,84.23,84.24,7475.0,82.2102,82.22,81.8894,81.8991,7475.0
2024-11-18 12:00:00,84.26,84.31,84.16,84.2,12331.0,81.9186,81.9672,81.8214,81.8602,12331.0
2024-11-18 12:05:00,84.2,84.24,84.13,84.13,6993.0,81.8602,81.8991,81.7922,81.7922,6993.0
2024-11-18 12:10:00,84.11,84.15,84.0,84.0,6513.0,81.7727,81.8116,81.6658,81.6658,6513.0
2024-11-18 12:15:00,84.02,84.11,83.93,84.11,12619.0,81.6852,81.7727,81.5977,81.7727,12619.0
2024-11-18 12:20:00,84.11,84.19,84.1,84.12,6349.0,81.7727,81.8505,81.763,81.7825,6349.0
2024-11-18 12:25:00,84.11,84.14,84.08,84.11,6831.0,81.7727,81.8019,81.7436,81.7727,6831.0
2024-11-18 12:30:00,84.11,84.24,84.07,84.23,20706.0,81.7727,81.8991,81.7339,81.8894,20706.0
2024-11-18 12:35:00,84.27,84.46,84.24,84.42,7731.0,81.9283,82.113,81.8991,82.0741,7731.0
2024-11-18 12:40:00,84.43,84.57,84.43,84.45,7133.0,82.0839,82.22,82.0839,82.1033,7133.0
2024-11-18 12:45:00,84.49,84.56,84.33,84.34,7218.0,82.1422,82.2102,81.9866,81.9964,7218.0
2024-11-18 12:50:00,84.35,84.39,84.23,84.28,6409.0,82.0061,82.045,81.8894,81.938,6409.0
2024-11-18 12:55:00,84.26,84.38,84.19,84.33,9793.0,81.9186,82.0352,81.8505,81.9866,9793.0
2024-11-18 13:00:00,84.28,84.34,84.18,84.2,13517.0,81.938,81.9964,81.8408,81.8602,13517.0
2024-11-18 13:05:00,84.2,84.24,83.95,84.0,16284.0,81.8602,81.8991,81.6172,81.6658,16284.0
2024-11-18 13:10:00,83.98,84.02,83.91,83.95,10087.0,81.6464,81.6852,81.5783,81.6172,10087.0
2024-11-18 13:15:00,83.91,83.91,83.83,83.89,7781.0,81.5783,81.5783,81.5005,81.5589,7781.0
2024-11-18 13:20:00,83.87,83.89,83.76,83.8,7489.0,81.5394,81.5589,81.4325,81.4714,7489.0
2024-11-18 13:25:00,83.81,83.81,83.69,83.7,15381.0,81.4811,81.4811,81.3644,81.3741,15381.0
2024-11-18 13:30:00,83.7,83.87,83.69,83.71,18539.0,81.3741,81.5394,81.3644,81.3839,18539.0
2024-11-18 13:35:00,83.67,83.77,83.66,83.69,6705.0,81.345,81.4422,81.3353,81.3644,6705.0
2024-11-18 13:40:00,83.7,83.85,83.67,83.67,11861.0,81.3741,81.52,81.345,81.345,11861.0
2024-11-18 13:45:00,83.66,83.66,83.48,83.6,23660.0,81.3353,81.3353,81.1603,81.2769,23660.0
2024-11-18 13:50:00,83.63,83.75,83.62,83.74,4862.0,81.3061,81.4228,81.2964,81.413,4862.0
2024-11-18 13:55:00,83.73,83.81,83.69,83.69,6077.0,81.4033,81.4811,81.3644,81.3644,6077.0
2024-11-18 14:00:00,83.72,83.72,83.59,83.69,6790.0,81.3936,81.3936,81.2672,81.3644,6790.0
2024-11-18 14:05:00,83.69,83.82,83.68,83.81,4629.0,81.3644,81.4908,81.3547,81.4811,4629.0
2024-11-18 14:10:00,83.8,83.82,83.62,83.62,4790.0,81.4714,81.4908,81.2964,81.2964,4790.0
2024-11-18 14:15:00,83.65,83.68,83.55,83.59,7604.0,81.3255,81.3547,81.2283,81.2672,7604.0
2024-11-18 14:20:00,83.59,83.59,83.41,83.41,8595.0,81.2672,81.2672,81.0922,81.0922,8595.0
2024-11-18 14:25:00,83.42,83.57,83.42,83.48,6149.0,81.1019,81.2478,81.1019,81.1603,6149.0
2024-11-18 14:30:00,83.47,83.52,83.4,83.5,9960.0,81.1505,81.1991,81.0825,81.1797,9960.0
2024-11-18 14:35:00,83.51,83.54,83.46,83.49,7289.0,81.1894,81.2186,81.1408,81.17,7289.0
2024-11-18 14:40:00,83.51,83.52,83.38,83.41,7402.0,81.1894,81.1991,81.063,81.0922,7402.0
2024-11-18 14:45:00,83.41,83.5,83.4,83.42,8239.0,81.0922,81.1797,81.0825,81.1019,8239.0
2024-11-18 14:50:00,83.44,83.94,83.43,83.89,36000.0,81.1214,81.6075,81.1116,81.5589,36000.0
2024-11-18 14:55:00,83.9,83.9,83.78,83.78,10307.0,81.5686,81.5686,81.4519,81.4519,10307.0
2024-11-18 15:00:00,83.77,83.79,83.71,83.78,10046.0,81.4422,81.4616,81.3839,81.4519,10046.0
2024-11-18 15:05:00,83.77,83.8,83.74,83.77,6128.0,81.4422,81.4714,81.413,81.4422,6128.0
2024-11-18 15:10:00,83.75,83.92,83.75,83.84,13202.0,81.4228,81.588,81.4228,81.5103,13202.0
2024-11-18 15:15:00,83.84,83.88,83.76,83.88,2970.0,81.5103,81.5491,81.4325,81.5491,2970.0
2024-11-18 15:20:00,83.9,83.99,83.89,83.96,9320.0,81.5686,81.6561,81.5589,81.6269,9320.0
2024-11-18 15:25:00,83.96,84.05,83.96,84.01,8297.0,81.6269,81.7144,81.6269,81.6755,8297.0
2024-11-18 15:30:00,83.98,84.04,83.95,84.0,11152.0,81.6464,81.7047,81.6172,81.6658,11152.0
2024-11-18 15:35:00,84.0,84.15,84.0,84.09,6360.0,81.6658,81.8116,81.6658,81.7533,6360.0
2024-11-18 15:40:00,84.08,84.12,83.97,83.97,16984.0,81.7436,81.7825,81.6366,81.6366,16984.0
2024-11-18 15:45:00,84.0,84.03,83.98,84.0,38704.0,81.6658,81.695,81.6464,81.6658,38704.0
2024-11-18 15:50:00,83.99,83.99,83.74,83.81,143057.0,81.6561,81.6561,81.413,81.4811,143057.0
2024-11-18 15:55:00,83.81,84.02,83.81,84.01,214688.0,81.4811,81.6852,81.4811,81.6755,214688.0
2024-11-19 09:30:00,83.07,83.56,83.07,83.17,27878.0,80.7616,81.238,80.7616,80.8589,27878.0
2024-11-19 09:35:00,83.17,83.5,83.05,83.5,5743.0,80.8589,81.1797,80.7422,81.1797,5743.0
2024-11-19 09:40:00,83.6,83.63,83.41,83.52,7683.0,81.2769,81.3061,81.0922,81.1991,7683.0
2024-11-19 09:45:00,83.41,83.41,83.19,83.28,6408.0,81.0922,81.0922,80.8783,80.9658,6408.0
2024-11-19 09:50:00,83.22,83.41,83.14,83.41,8009.0,80.9075,81.0922,80.8297,81.0922,8009.0
2024-11-19 09:55:00,83.36,83.69,83.23,83.68,15329.0,81.0436,81.3644,80.9172,81.3547,15329.0
2024-11-19 10:00:00,83.63,83.65,83.32,83.39,10601.0,81.3061,81.3255,81.0047,81.0728,10601.0
2024-11-19 10:05:00,83.43,83.68,83.36,83.6,14038.0,81.1116,81.3547,81.0436,81.2769,14038.0
2024-11-19 10:10:00,83.63,83.66,83.33,83.33,37913.0,81.3061,81.3353,81.0144,81.0144,37913.0
2024-11-19 10:15:00,83.32,83.47,83.31,83.42,11818.0,81.0047,81.1505,80.995,81.1019,11818.0
2024-11-19 10:20:00,83.44,83.52,83.39,83.52,11539.0,81.1214,81.1991,81.0728,81.1991,11539.0
2024-11-19 10:25:00,83.52,83.62,83.4,83.61,9751.0,81.1991,81.2964,81.0825,81.2866,9751.0
2024-11-19 10:30:00,83.57,83.66,83.45,83.66,5270.0,81.2478,81.3353,81.1311,81.3353,5270.0
2024-11-19 10:35:00,83.66,83.73,83.63,83.7,4974.0,81.3353,81.4033,81.3061,81.3741,4974.0
2024-11-19 10:40:00,83.68,83.77,83.59,83.69,9981.0,81.3547,81.4422,81.2672,81.3644,9981.0
2024-11-19 10:45:00,83.68,83.69,83.57,83.66,9109.0,81.3547,81.3644,81.2478,81.3353,9109.0
2024-11-19 10:50:00,83.66,83.74,83.58,83.58,14927.0,81.3353,81.413,81.2575,81.2575,14927.0
2024-11-19 10:55:00,83.6,83.63,83.5,83.51,11278.0,81.2769,81.3061,81.1797,81.1894,11278.0
2024-11-19 11:00:00,83.51,83.55,83.44,83.48,13388.0,81.1894,81.2283,81.1214,81.1603,13388.0
2024-11-19 11:05:00,83.47,83.49,83.28,83.28,11219.0,81.1505,81.17,80.9658,80.9658,11219.0
2024-11-19 11:10:00,83.28,83.48,83.28,83.3,7370.0,80.9658,81.1603,80.9658,80.9853,7370.0
2024-11-19 11:15:00,83.33,83.44,83.29,83.33,10302.0,81.0144,81.1214,80.9755,81.0144,10302.0
2024-11-19 11:20:00,83.31,83.31,83.14,83.21,7703.0,80.995,80.995,80.8297,80.8978,7703.0
2024-11-19 11:25:00,83.2,83.39,83.2,83.39,7915.0,80.888,81.0728,80.888,81.0728,7915.0
2024-11-19 11:30:00,83.39,83.44,83.21,83.29,51478.0,81.0728,81.1214,80.8978,80.9755,51478.0
2024-11-19 11:35:00,83.29,83.42,83.28,83.38,6828.0,80.9755,81.1019,80.9658,81.063,6828.0
2024-11-19 11:40:00,83.4,83.49,83.39,83.4,6336.0,81.0825,81.17,81.0728,81.0825,6336.0
2024-11-19 11:45:00,83.41,83.45,83.36,83.44,8867.0,81.0922,81.1311,81.0436,81.1214,8867.0
2024-11-19 11:50:00,83.43,83.5,83.35,83.35,18455.0,81.1116,81.1797,81.0339,81.0339,18455.0
2024-11-19 11:55:00,83.38,83.57,83.37,83.54,8651.0,81.063,81.2478,81.0533,81.2186,8651.0
2024-11-19 12:00:00,83.56,83.56,83.41,83.41,3877.0,81.238,81.238,81.0922,81.0922,3877.0
2024-11-19 12:05:00,83.39,83.44,83.33,83.44,12346.0,81.0728,81.1214,81.0144,81.1214,12346.0
2024-11-19 12:10:00,83.46,83.46,83.34,83.35,7333.0,81.1408,81.1408,81.0241,81.0339,7333.0
2024-11-19 12:15:00,83.35,83.39,83.33,83.38,19016.0,81.0339,81.0728,81.0144,81.063,19016.0
2024-11-19 12:20:00,83.42,83.43,83.31,83.42,12443.0,81.1019,81.1116,80.995,81.1019,12443.0
2024-11-19 12:25:00,83.43,83.47,83.38,83.38,5632.0,81.1116,81.1505,81.063,81.063,5632.0
2024-11-19 12:30:00,83.35,83.47,83.34,83.47,9277.0,81.0339,81.1505,81.0241,81.1505,9277.0
2024-11-19 12:35:00,83.48,83.48,83.39,83.44,15529.0,81.1603,81.1603,81.0728,81.1214,15529.0
2024-11-19 12:40:00,83.47,83.49,83.32,83.33,35159.0,81.1505,81.17,81.0047,81.0144,35159.0
2024-11-19 12:45:00,83.34,83.38,83.28,83.28,7725.0,81.0241,81.063,80.9658,80.9658,7725.0
2024-11-19 12:50:00,83.27,83.51,83.25,83.43,13254.0,80.9561,81.1894,80.9366,81.1116,13254.0
2024-11-19 12:55:00,83.46,83.46,83.37,83.41,7311.0,81.1408,81.1408,81.0533,81.0922,7311.0
2024-11-19 13:00:00,83.4,83.44,83.38,83.39,4912.0,81.0825,81.1214,81.063,81.0728,4912.0
2024-11-19 13:05:00,83.38,83.48,83.33,83.45,4138.0,81.063,81.1603,81.0144,81.1311,4138.0
2024-11-19 13:10:00,83.43,83.51,83.39,83.51,7316.0,81.1116,81.1894,81.0728,81.1894,7316.0
2024-11-19 13:15:00,83.51,83.53,83.46,83.46,6239.0,81.1894,81.2089,81.1408,81.1408,6239.0
2024-11-19 13:20:00,83.48,83.48,83.43,83.46,2908.0,81.1603,81.1603,81.1116,81.1408,2908.0
2024-11-19 13:25:00,83.46,83.48,83.39,83.39,5679.0,81.1408,81.1603,81.0728,81.0728,5679.0
2024-11-19 13:30:00,83.36,83.5,83.36,83.46,18284.0,81.0436,81.1797,81.0436,81.1408,18284.0
2024-11-19 13:35:00,83.46,83.55,83.43,83.55,9060.0,81.1408,81.2283,81.1116,81.2283,9060.0
2024-11-19 13:40:00,83.54,83.58,83.51,83.58,7165.0,81.2186,81.2575,81.1894,81.2575,7165.0
2024-11-19 13:45:00,83.57,83.66,83.52,83.66,5083.0,81.2478,81.3353,81.1991,81.3353,5083.0
2024-11-19 13:50:00,83.65,83.77,83.64,83.72,4041.0,81.3255,81.4422,81.3158,81.3936,4041.0
2024-11-19 13:55:00,83.72,83.78,83.72,83.73,2483.0,81.3936,81.4519,81.3936,81.4033,2483.0
2024-11-19 14:00:00,83.71,83.76,83.69,83.71,9042.0,81.3839,81.4325,81.3644,81.3839,9042.0
2024-11-19 14:05:00,83.7,83.89,83.7,83.87,8103.0,81.3741,81.5589,81.3741,81.5394,8103.0
2024-11-19 14:10:00,83.86,83.88,83.82,83.86,7410.0,81.5297,81.5491,81.4908,81.5297,7410.0
2024-11-19 14:15:00,83.84,83.84,83.73,83.77,7829.0,81.5103,81.5103,81.4033,81.4422,7829.0
2024-11-19 14:20:00,83.77,83.89,83.75,83.86,6894.0,81.4422,81.5589,81.4228,81.5297,6894.0
2024-11-19 14:25:00,83.84,83.87,83.73,83.73,5869.0,81.5103,81.5394,81.4033,81.4033,5869.0
2024-11-19 14:30:00,83.71,83.83,83.71,83.79,16050.0,81.3839,81.5005,81.3839,81.4616,16050.0
2024-11-19 14:35:00,83.81,83.84,83.69,83.77,11801.0,81.4811,81.5103,81.3644,81.4422,11801.0
2024-11-19 14:40:00,83.77,83.81,83.72,83.8,8002.0,81.4422,81.4811,81.3936,81.4714,8002.0
2024-11-19 14:45:00,83.79,83.81,83.74,83.76,6420.0,81.4616,81.4811,81.413,81.4325,6420.0
2024-11-19 14:50:00,83.77,83.83,83.73,83.77,7634.0,81.4422,81.5005,81.4033,81.4422,7634.0
2024-11-19 14:55:00,83.77,83.77,83.65,83.68,10859.0,81.4422,81.4422,81.3255,81.3547,10859.0
2024-11-19 15:00:00,83.65,83.67,83.57,83.59,7757.0,81.3255,81.345,81.2478,81.2672,7757.0
2024-11-19 15:05:00,83.58,83.63,83.55,83.58,8061.0,81.2575,81.3061,81.2283,81.2575,8061.0
2024-11-19 15:10:00,83.59,83.63,83.56,83.56,7900.0,81.2672,81.3061,81.238,81.238,7900.0
2024-11-19 15:15:00,83.58,83.65,83.57,83.62,8699.0,81.2575,81.3255,81.2478,81.2964,8699.0
2024-11-19 15:20:00,83.63,83.63,83.52,83.54,12057.0,81.3061,81.3061,81.1991,81.2186,12057.0
2024-11-19 15:25:00,83.53,83.57,83.46,83.52,10247.0,81.2089,81.2478,81.1408,81.1991,10247.0
2024-11-19 15:30:00,83.52,83.52,83.39,83.41,17489.0,81.1991,81.1991,81.0728,81.0922,17489.0
2024-11-19 15:35:00,83.44,83.54,83.41,83.51,25510.0,81.1214,81.2186,81.0922,81.1894,25510.0
2024-11-19 15:40:00,83.51,83.52,83.46,83.48,9293.0,81.1894,81.1991,81.1408,81.1603,9293.0
2024-11-19 15:45:00,83.46,83.49,83.39,83.49,16279.0,81.1408,81.17,81.0728,81.17,16279.0
2024-11-19 15:50:00,83.49,83.57,83.41,83.44,34455.0,81.17,81.2478,81.0922,81.1214,34455.0
2024-11-19 15:55:00,83.44,83.6,83.41,83.57,93338.0,81.1214,81.2769,81.0922,81.2478,93338.0
2024-11-20 09:30:00,82.78,83.48,82.6,83.06,27909.0,80.4797,81.1603,80.3047,80.7519,27909.0
2024-11-20 09:35:00,83.07,83.18,82.88,83.06,10355.0,80.7616,80.8686,80.5769,80.7519,10355.0
2024-11-20 09:40:00,83.13,83.32,83.09,83.15,8099.0,80.82,81.0047,80.7811,80.8394,8099.0
2024-11-20 09:45:00,83.11,83.47,83.11,83.45,3433.0,80.8005,81.1505,80.8005,81.1311,3433.0
2024-11-20 09:50:00,83.46,83.48,83.3,83.4,20590.0,81.1408,81.1603,80.9853,81.0825,20590.0
2024-11-20 09:55:00,83.4,83.58,83.19,83.19,4659.0,81.0825,81.2575,80.8783,80.8783,4659.0
2024-11-20 10:00:00,83.19,83.35,83.15,83.27,14161.0,80.8783,81.0339,80.8394,80.9561,14161.0
2024-11-20 10:05:00,83.24,83.27,82.94,83.17,16403.0,80.9269,80.9561,80.6353,80.8589,16403.0
2024-11-20 10:10:00,83.17,83.27,83.11,83.12,17855.0,80.8589,80.9561,80.8005,80.8103,17855.0
2024-11-20 10:15:00,83.09,83.14,83.0,83.05,18544.0,80.7811,80.8297,80.6936,80.7422,18544.0
2024-11-20 10:20:00,83.02,83.07,82.8,83.07,16578.0,80.713,80.7616,80.4991,80.7616,16578.0
2024-11-20 10:25:00,83.04,83.21,83.04,83.14,7497.0,80.7325,80.8978,80.7325,80.8297,7497.0
2024-11-20 10:30:00,83.19,83.39,83.17,83.33,5075.0,80.8783,81.0728,80.8589,81.0144,5075.0
2024-11-20 10:35:00,83.37,83.53,83.31,83.51,4682.0,81.0533,81.2089,80.995,81.1894,4682.0
2024-11-20 10:40:00,83.58,83.58,83.37,83.37,3711.0,81.2575,81.2575,81.0533,81.0533,3711.0
2024-11-20 10:45:00,83.33,83.43,83.29,83.34,3803.0,81.0144,81.1116,80.9755,81.0241,3803.0
2024-11-20 10:50:00,83.31,83.32,83.06,83.13,2100.0,80.995,81.0047,80.7519,80.82,2100.0
2024-11-20 10:55:00,83.13,83.22,83.06,83.06,4539.0,80.82,80.9075,80.7519,80.7519,4539.0
2024-11-20 11:00:00,83.07,83.2,82.95,82.96,10586.0,80.7616,80.888,80.645,80.6547,10586.0
2024-11-20 11:05:00,83.0,83.01,82.78,82.95,53811.0,80.6936,80.7033,80.4797,80.645,53811.0
2024-11-20 11:10:00,82.94,83.0,82.88,82.91,25683.0,80.6353,80.6936,80.5769,80.6061,25683.0
2024-11-20 11:15:00,82.91,82.94,82.81,82.94,26676.0,80.6061,80.6353,80.5089,80.6353,26676.0
2024-11-20 11:20:00,82.94,82.97,82.58,82.67,20656.0,80.6353,80.6644,80.2853,80.3728,20656.0
2024-11-20 11:25:00,82.68,82.81,82.67,82.75,8048.0,80.3825,80.5089,80.3728,80.4505,8048.0
2024-11-20 11:30:00,82.73,82.77,82.64,82.76,16003.0,80.4311,80.47,80.3436,80.4603,16003.0
2024-11-20 11:35:00,82.76,82.86,82.7,82.86,9821.0,80.4603,80.5575,80.4019,80.5575,9821.0
2024-11-20 11:40:00,82.81,82.89,82.77,82.89,8507.0,80.5089,80.5866,80.47,80.5866,8507.0
2024-11-20 11:45:00,82.9,82.97,82.85,82.97,2494.0,80.5964,80.6644,80.5478,80.6644,2494.0
2024-11-20 11:50:00,82.98,83.07,82.97,83.05,13645.0,80.6741,80.7616,80.6644,80.7422,13645.0
2024-11-20 11:55:00,83.05,83.1,82.97,82.98,20275.0,80.7422,80.7908,80.6644,80.6741,20275.0
2024-11-20 12:00:00,82.99,83.01,82.93,82.95,13831.0,80.6839,80.7033,80.6255,80.645,13831.0
2024-11-20 12:05:00,82.9,82.96,82.69,82.69,11546.0,80.5964,80.6547,80.3922,80.3922,11546.0
2024-11-20 12:10:00,82.7,82.75,82.54,82.64,8490.0,80.4019,80.4505,80.2464,80.3436,8490.0
2024-11-20 12:15:00,82.65,82.69,82.61,82.65,22776.0,80.3533,80.3922,80.3144,80.3533,22776.0
2024-11-20 12:20:00,82.65,82.66,82.46,82.49,8179.0,80.3533,80.363,80.1686,80.1978,8179.0
2024-11-20 12:25:00,82.51,82.62,82.48,82.54,11063.0,80.2172,80.3242,80.188,80.2464,11063.0
2024-11-20 12:30:00,82.48,82.61,82.36,82.54,10544.0,80.188,80.3144,80.0714,80.2464,10544.0
2024-11-20 12:35:00,82.53,82.66,82.49,82.66,6712.0,80.2367,80.363,80.1978,80.363,6712.0
2024-11-20 12:40:00,82.66,82.69,82.57,82.67,6270.0,80.363,80.3922,80.2755,80.3728,6270.0
2024-11-20 12:45:00,82.64,82.76,82.64,82.75,19988.0,80.3436,80.4603,80.3436,80.4505,19988.0
2024-11-20 12:50:00,82.7,82.72,82.6,82.61,8385.0,80.4019,80.4214,80.3047,80.3144,8385.0
2024-11-20 12:55:00,82.61,82.62,82.4,82.46,11886.0,80.3144,80.3242,80.1103,80.1686,11886.0
2024-11-20 13:00:00,82.44,82.55,82.43,82.54,14362.0,80.1492,80.2561,80.1394,80.2464,14362.0
2024-11-20 13:05:00,82.51,82.52,82.46,82.48,36742.0,80.2172,80.2269,80.1686,80.188,36742.0
2024-11-20 13:10:00,82.48,82.63,82.46,82.59,17197.0,80.188,80.3339,80.1686,80.295,17197.0
2024-11-20 13:15:00,82.59,82.67,82.55,82.55,17839.0,80.295,80.3728,80.2561,80.2561,17839.0
2024-11-20 13:20:00,82.56,82.68,82.48,82.68,11669.0,80.2658,80.3825,80.188,80.3825,11669.0
2024-11-20 13:25:00,82.72,82.72,82.61,82.62,5332.0,80.4214,80.4214,80.3144,80.3242,5332.0
2024-11-20 13:30:00,82.61,82.68,82.45,82.47,15661.0,80.3144,80.3825,80.1589,80.1783,15661.0
2024-11-20 13:35:00,82.49,82.55,82.46,82.47,8444.0,80.1978,80.2561,80.1686,80.1783,8444.0
2024-11-20 13:40:00,82.47,82.51,82.44,82.44,17692.0,80.1783,80.2172,80.1492,80.1492,17692.0
2024-11-20 13:45:00,82.44,82.54,82.4,82.53,8956.0,80.1492,80.2464,80.1103,80.2367,8956.0
2024-11-20 13:50:00,82.55,82.58,82.51,82.55,5930.0,80.2561,80.2853,80.2172,80.2561,5930.0
2024-11-20 13:55:00,82.57,82.57,82.51,82.56,8574.0,80.2755,80.2755,80.2172,80.2658,8574.0
2024-11-20 14:00:00,82.56,82.58,82.52,82.54,4728.0,80.2658,80.2853,80.2269,80.2464,4728.0
2024-11-20 14:05:00,82.54,82.65,82.52,82.63,8649.0,80.2464,80.3533,80.2269,80.3339,8649.0
2024-11-20 14:10:00,82.63,82.7,82.62,82.7,4186.0,80.3339,80.4019,80.3242,80.4019,4186.0
2024-11-20 14:15:00,82.72,82.76,82.69,82.72,8925.0,80.4214,80.4603,80.3922,80.4214,8925.0
2024-11-20 14:20:00,82.73,82.76,82.7,82.75,3948.0,80.4311,80.4603,80.4019,80.4505,3948.0
2024-11-20 14:25:00,82.77,82.77,82.69,82.7,12705.0,80.47,80.47,80.3922,80.4019,12705.0
2024-11-20 14:30:00,82.7,82.83,82.67,82.81,16914.0,80.4019,80.5283,80.3728,80.5089,16914.0
2024-11-20 14:35:00,82.8,82.86,82.76,82.76,8386.0,80.4991,80.5575,80.4603,80.4603,8386.0
2024-11-20 14:40:00,82.79,82.84,82.76,82.79,5753.0,80.4894,80.538,80.4603,80.4894,5753.0
2024-11-20 14:45:00,82.79,82.84,82.73,82.81,10068.0,80.4894,80.538,80.4311,80.5089,10068.0
2024-11-20 14:50:00,82.79,82.79,82.72,82.76,7516.0,80.4894,80.4894,80.4214,80.4603,7516.0
2024-11-20 14:55:00,82.75,82.75,82.72,82.73,8146.0,80.4505,80.4505,80.4214,80.4311,8146.0
2024-11-20 15:00:00,82.73,82.78,82.61,82.76,15622.0,80.4311,80.4797,80.3144,80.4603,15622.0
2024-11-20 15:05:00,82.76,82.88,82.73,82.75,9631.0,80.4603,80.5769,80.4311,80.4505,9631.0
2024-11-20 15:10:00,82.76,82.79,82.73,82.77,5265.0,80.4603,80.4894,80.4311,80.47,5265.0
2024-11-20 15:15:00,82.78,82.83,82.73,82.75,7841.0,80.4797,80.5283,80.4311,80.4505,7841.0
2024-11-20 15:20:00,82.75,82.79,82.74,82.79,5804.0,80.4505,80.4894,80.4408,80.4894,5804.0
2024-11-20 15:25:00,82.8,82.83,82.76,82.8,8668.0,80.4991,80.5283,80.4603,80.4991,8668.0
2024-11-20 15:30:00,82.81,83.14,82.8,83.14,13777.0,80.5089,80.8297,80.4991,80.8297,13777.0
2024-11-20 15:35:00,83.14,83.26,83.09,83.14,13135.0,80.8297,80.9464,80.7811,80.8297,13135.0
2024-11-20 15:40:00,83.15,83.19,83.05,83.08,14449.0,80.8394,80.8783,80.7422,80.7714,14449.0
2024-11-20 15:45:00,83.09,83.3,83.08,83.27,23071.0,80.7811,80.9853,80.7714,80.9561,23071.0
2024-11-20 15:50:00,83.24,83.43,83.24,83.37,45787.0,80.9269,81.1116,80.9269,81.0533,45787.0
2024-11-20 15:55:00,83.39,83.47,83.29,83.47,130994.0,81.0728,81.1505,80.9755,81.1505,130994.0
2024-11-21 09:30:00,84.15,84.15,83.35,83.69,28948.0,81.8116,81.8116,81.0339,81.3644,28948.0
2024-11-21 09:35:00,83.75,83.75,83.36,83.64,15835.0,81.4228,81.4228,81.0436,81.3158,15835.0
2024-11-21 09:40:00,83.58,83.85,83.53,83.85,7322.0,81.2575,81.52,81.2089,81.52,7322.0
2024-11-21 09:45:00,83.84,84.08,83.74,84.08,4828.0,81.5103,81.7436,81.413,81.7436,4828.0
2024-11-21 09:50:00,84.11,84.16,83.72,83.73,9230.0,81.7727,81.8214,81.3936,81.4033,9230.0
2024-11-21 09:55:00,83.68,83.81,83.58,83.79,14347.0,81.3547,81.4811,81.2575,81.4616,14347.0
2024-11-21 10:00:00,83.7,83.72,83.59,83.7,3603.0,81.3741,81.3936,81.2672,81.3741,3603.0
2024-11-21 10:05:00,83.69,83.69,83.33,83.56,10841.0,81.3644,81.3644,81.0144,81.238,10841.0
2024-11-21 10:10:00,83.63,83.76,83.63,83.76,1415.0,81.3061,81.4325,81.3061,81.4325,1415.0
2024-11-21 10:15:00,83.75,83.88,83.72,83.77,2002.0,81.4228,81.5491,81.3936,81.4422,2002.0
2024-11-21 10:20:00,83.81,83.88,83.71,83.83,17725.0,81.4811,81.5491,81.3839,81.5005,17725.0
2024-11-21 10:25:00,83.88,83.9,83.57,83.57,5072.0,81.5491,81.5686,81.2478,81.2478,5072.0
2024-11-21 10:30:00,83.52,83.56,83.28,83.52,14622.0,81.1991,81.238,80.9658,81.1991,14622.0
2024-11-21 10:35:00,83.46,83.62,83.43,83.57,4424.0,81.1408,81.2964,81.1116,81.2478,4424.0
2024-11-21 10:40:00,83.59,83.79,83.57,83.73,3300.0,81.2672,81.4616,81.2478,81.4033,3300.0
2024-11-21 10:45:00,83.78,84.0,83.77,83.88,3756.0,81.4519,81.6658,81.4422,81.5491,3756.0
2024-11-21 10:50:00,83.94,84.04,83.86,83.99,3188.0,81.6075,81.7047,81.5297,81.6561,3188.0
2024-11-21 10:55:00,84.08,84.15,83.98,84.0,3181.0,81.7436,81.8116,81.6464,81.6658,3181.0
2024-11-21 11:00:00,84.05,84.08,83.95,84.01,2641.0,81.7144,81.7436,81.6172,81.6755,2641.0
2024-11-21 11:05:00,83.95,84.04,83.93,83.95,12031.0,81.6172,81.7047,81.5977,81.6172,12031.0
2024-11-21 11:10:00,83.95,83.98,83.86,83.88,5632.0,81.6172,81.6464,81.5297,81.5491,5632.0
2024-11-21 11:15:00,83.81,83.87,83.78,83.85,10400.0,81.4811,81.5394,81.4519,81.52,10400.0
2024-11-21 11:20:00,83.9,84.02,83.85,84.0,7336.0,81.5686,81.6852,81.52,81.6658,7336.0
2024-11-21 11:25:00,84.03,84.13,83.96,84.11,7432.0,81.695,81.7922,81.6269,81.7727,7432.0
2024-11-21 11:30:00,84.12,84.13,84.02,84.02,9129.0,81.7825,81.7922,81.6852,81.6852,9129.0
2024-11-21 11:35:00,84.01,84.06,83.91,84.03,6366.0,81.6755,81.7241,81.5783,81.695,6366.0
2024-11-21 11:40:00,84.06,84.17,84.02,84.13,4044.0,81.7241,81.8311,81.6852,81.7922,4044.0
2024-11-21 11:45:00,84.11,84.21,84.05,84.15,4526.0,81.7727,81.87,81.7144,81.8116,4526.0
2024-11-21 11:50:00,84.16,84.19,84.14,84.19,2417.0,81.8214,81.8505,81.8019,81.8505,2417.0
2024-11-21 11:55:00,84.2,84.3,84.2,84.28,4259.0,81.8602,81.9575,81.8602,81.938,4259.0
2024-11-21 12:00:00,84.24,84.25,84.16,84.17,2000.0,81.8991,81.9089,81.8214,81.8311,2000.0
2024-11-21 12:05:00,84.16,84.42,84.15,84.41,4495.0,81.8214,82.0741,81.8116,82.0644,4495.0
2024-11-21 12:10:00,84.43,84.44,84.33,84.41,2806.0,82.0839,82.0936,81.9866,82.0644,2806.0
2024-11-21 12:15:00,84.41,84.42,84.35,84.42,3357.0,82.0644,82.0741,82.0061,82.0741,3357.0
2024-11-21 12:20:00,84.4,84.46,84.35,84.46,5467.0,82.0547,82.113,82.0061,82.113,5467.0
2024-11-21 12:25:00,84.48,84.58,84.44,84.53,6023.0,82.1325,82.2297,82.0936,82.1811,6023.0
2024-11-21 12:30:00,84.53,84.58,84.53,84.56,974.0,82.1811,82.2297,82.1811,82.2102,974.0
2024-11-21 12:35:00,84.5,84.65,84.5,84.61,5623.0,82.1519,82.2977,82.1519,82.2589,5623.0
2024-11-21 12:40:00,84.61,84.76,84.59,84.64,6263.0,82.2589,82.4047,82.2394,82.288,6263.0
2024-11-21 12:45:00,84.64,84.71,84.6,84.66,5679.0,82.288,82.3561,82.2491,82.3075,5679.0
2024-11-21 12:50:00,84.66,84.66,84.6,84.64,3115.0,82.3075,82.3075,82.2491,82.288,3115.0
2024-11-21 12:55:00,84.64,84.79,84.63,84.79,4886.0,82.288,82.4339,82.2783,82.4339,4886.0
2024-11-21 13:00:00,84.79,84.84,84.75,84.79,3149.0,82.4339,82.4825,82.395,82.4339,3149.0
2024-11-21 13:05:00,84.86,85.0,84.86,84.94,7622.0,82.5019,82.638,82.5019,82.5797,7622.0
2024-11-21 13:10:00,85.0,85.06,84.92,84.99,8657.0,82.638,82.6963,82.5602,82.6283,8657.0
2024-11-21 13:15:00,84.99,85.02,84.92,84.94,5019.0,82.6283,82.6575,82.5602,82.5797,5019.0
2024-11-21 13:20:00,84.9,85.02,84.9,85.01,2140.0,82.5408,82.6575,82.5408,82.6477,2140.0
2024-11-21 13:25:00,85.07,85.07,84.97,84.99,2855.0,82.7061,82.7061,82.6088,82.6283,2855.0
2024-11-21 13:30:00,85.05,85.05,84.94,85.02,6296.0,82.6866,82.6866,82.5797,82.6575,6296.0
2024-11-21 13:35:00,85.02,85.15,85.01,85.11,6674.0,82.6575,82.7838,82.6477,82.745,6674.0
2024-11-21 13:40:00,85.12,85.24,85.09,85.17,5973.0,82.7547,82.8713,82.7255,82.8033,5973.0
2024-11-21 13:45:00,85.22,85.27,85.19,85.2,4791.0,82.8519,82.9005,82.8227,82.8325,4791.0
2024-11-21 13:50:00,85.2,85.29,85.18,85.25,2261.0,82.8325,82.92,82.813,82.8811,2261.0
2024-11-21 13:55:00,85.25,85.29,85.22,85.22,10111.0,82.8811,82.92,82.8519,82.8519,10111.0
2024-11-21 14:00:00,85.25,85.38,85.24,85.38,4786.0,82.8811,83.0075,82.8713,83.0075,4786.0
2024-11-21 14:05:00,85.37,85.39,85.29,85.33,8630.0,82.9977,83.0172,82.92,82.9588,8630.0
2024-11-21 14:10:00,85.31,85.31,85.15,85.19,10533.0,82.9394,82.9394,82.7838,82.8227,10533.0
2024-11-21 14:15:00,85.19,85.32,85.15,85.15,11306.0,82.8227,82.9491,82.7838,82.7838,11306.0
2024-11-21 14:20:00,85.15,85.19,85.08,85.19,7205.0,82.7838,82.8227,82.7158,82.8227,7205.0
2024-11-21 14:25:00,85.18,85.22,85.14,85.16,7697.0,82.813,82.8519,82.7741,82.7936,7697.0
2024-11-21 14:30:00,85.14,85.14,84.94,85.14,9278.0,82.7741,82.7741,82.5797,82.7741,9278.0
2024-11-21 14:35:00,85.14,85.25,85.13,85.16,1945.0,82.7741,82.8811,82.7644,82.7936,1945.0
2024-11-21 14:40:00,85.16,85.16,85.1,85.12,5336.0,82.7936,82.7936,82.7352,82.7547,5336.0
2024-11-21 14:45:00,85.11,85.18,85.1,85.18,3862.0,82.745,82.813,82.7352,82.813,3862.0
2024-11-21 14:50:00,85.2,85.21,84.99,84.99,5655.0,82.8325,82.8422,82.6283,82.6283,5655.0
2024-11-21 14:55:00,85.06,85.08,85.0,85.08,2042.0,82.6963,82.7158,82.638,82.7158,2042.0
2024-11-21 15:00:00,85.11,85.2,85.1,85.11,2931.0,82.745,82.8325,82.7352,82.745,2931.0
2024-11-21 15:05:00,85.11,85.24,85.07,85.24,1811.0,82.745,82.8713,82.7061,82.8713,1811.0
2024-11-21 15:10:00,85.22,85.36,85.21,85.3,14220.0,82.8519,82.988,82.8422,82.9297,14220.0
2024-11-21 15:15:00,85.4,85.53,85.4,85.45,10027.0,83.0269,83.1533,83.0269,83.0755,10027.0
2024-11-21 15:20:00,85.44,85.61,85.44,85.57,7009.0,83.0658,83.2311,83.0658,83.1922,7009.0
2024-11-21 15:25:00,85.59,85.63,85.49,85.5,11438.0,83.2116,83.2505,83.1144,83.1241,11438.0
2024-11-21 15:30:00,85.5,85.54,85.44,85.46,6602.0,83.1241,83.163,83.0658,83.0852,6602.0
2024-11-21 15:35:00,85.46,85.5,85.24,85.37,7746.0,83.0852,83.1241,82.8713,82.9977,7746.0
2024-11-21 15:40:00,85.36,85.45,85.35,85.45,9098.0,82.988,83.0755,82.9783,83.0755,9098.0
2024-11-21 15:45:00,85.45,85.46,85.18,85.21,17549.0,83.0755,83.0852,82.813,82.8422,17549.0
2024-11-21 15:50:00,85.18,85.18,85.03,85.03,34250.0,82.813,82.813,82.6672,82.6672,34250.0
2024-11-21 15:55:00,85.05,85.1,84.87,85.04,134141.0,82.6866,82.7352,82.5116,82.6769,134141.0
2024-11-22 09:30:00,84.88,85.34,84.88,85.23,16491.0,82.5214,82.9686,82.5214,82.8616,16491.0
2024-11-22 09:35:00,85.23,85.27,85.02,85.12,2936.0,82.8616,82.9005,82.6575,82.7547,2936.0
2024-11-22 09:40:00,85.14,85.35,85.08,85.25,1979.0,82.7741,82.9783,82.7158,82.8811,1979.0
2024-11-22 09:45:00,85.19,85.56,85.19,85.56,15565.0,82.8227,83.1825,82.8227,83.1825,15565.0
2024-11-22 09:50:00,85.51,85.56,85.43,85.48,2832.0,83.1338,83.1825,83.0561,83.1047,2832.0
2024-11-22 09:55:00,85.46,85.46,85.31,85.4,1390.0,83.0852,83.0852,82.9394,83.0269,1390.0
2024-11-22 10:00:00,85.19,85.36,85.14,85.15,4299.0,82.8227,82.988,82.7741,82.7838,4299.0
2024-11-22 10:05:00,85.16,85.27,85.01,85.04,3070.0,82.7936,82.9005,82.6477,82.6769,3070.0
2024-11-22 10:10:00,84.99,85.03,84.83,84.9,4498.0,82.6283,82.6672,82.4727,82.5408,4498.0
2024-11-22 10:15:00,84.91,85.02,84.87,84.97,6479.0,82.5505,82.6575,82.5116,82.6088,6479.0
2024-11-22 10:20:00,85.08,85.21,85.06,85.19,1763.0,82.7158,82.8422,82.6963,82.8227,1763.0
2024-11-22 10:25:00,85.26,85.29,85.15,85.26,6250.0,82.8908,82.92,82.7838,82.8908,6250.0
2024-11-22 10:30:00,85.26,85.37,85.16,85.36,3892.0,82.8908,82.9977,82.7936,82.988,3892.0
2024-11-22 10:35:00,85.32,85.32,85.18,85.26,6970.0,82.9491,82.9491,82.813,82.8908,6970.0
2024-11-22 10:40:00,85.26,85.34,85.24,85.26,2881.0,82.8908,82.9686,82.8713,82.8908,2881.0
2024-11-22 10:45:00,85.29,85.31,85.18,85.18,3119.0,82.92,82.9394,82.813,82.813,3119.0
2024-11-22 10:50:00,85.21,85.25,85.14,85.15,4512.0,82.8422,82.8811,82.7741,82.7838,4512.0
2024-11-22 10:55:00,85.15,85.32,85.14,85.32,5430.0,82.7838,82.9491,82.7741,82.9491,5430.0
2024-11-22 11:00:00,85.33,85.49,85.3,85.46,14597.0,82.9588,83.1144,82.9297,83.0852,14597.0
2024-11-22 11:05:00,85.48,85.57,85.39,85.44,13205.0,83.1047,83.1922,83.0172,83.0658,13205.0
2024-11-22 11:10:00,85.37,85.44,85.3,85.33,3208.0,82.9977,83.0658,82.9297,82.9588,3208.0
2024-11-22 11:15:00,85.31,85.31,85.07,85.12,7805.0,82.9394,82.9394,82.7061,82.7547,7805.0
2024-11-22 11:20:00,85.09,85.19,84.98,85.17,19677.0,82.7255,82.8227,82.6186,82.8033,19677.0
2024-11-22 11:25:00,85.14,85.22,85.08,85.22,4412.0,82.7741,82.8519,82.7158,82.8519,4412.0
2024-11-22 11:30:00,85.19,85.19,84.95,85.02,11830.0,82.8227,82.8227,82.5894,82.6575,11830.0
2024-11-22 11:35:00,85.02,85.27,85.02,85.23,7726.0,82.6575,82.9005,82.6575,82.8616,7726.0
2024-11-22 11:40:00,85.22,85.26,85.09,85.13,4836.0,82.8519,82.8908,82.7255,82.7644,4836.0
2024-11-22 11:45:00,85.15,85.29,85.14,85.22,10585.0,82.7838,82.92,82.7741,82.8519,10585.0
2024-11-22 11:50:00,85.22,85.42,85.2,85.42,10722.0,82.8519,83.0463,82.8325,83.0463,10722.0
2024-11-22 11:55:00,85.4,85.42,85.3,85.31,7257.0,83.0269,83.0463,82.9297,82.9394,7257.0
2024-11-22 12:00:00,85.32,85.33,85.26,85.31,3509.0,82.9491,82.9588,82.8908,82.9394,3509.0
2024-11-22 12:05:00,85.33,85.36,85.24,85.32,11717.0,82.9588,82.988,82.8713,82.9491,11717.0
2024-11-22 12:10:00,85.31,85.45,85.31,85.36,6114.0,82.9394,83.0755,82.9394,82.988,6114.0
2024-11-22 12:15:00,85.34,85.35,85.16,85.18,9895.0,82.9686,82.9783,82.7936,82.813,9895.0
2024-11-22 12:20:00,85.19,85.25,85.07,85.09,11496.0,82.8227,82.8811,82.7061,82.7255,11496.0
2024-11-22 12:25:00,85.09,85.22,85.08,85.15,8504.0,82.7255,82.8519,82.7158,82.7838,8504.0
2024-11-22 12:30:00,85.13,85.13,84.88,84.94,9471.0,82.7644,82.7644,82.5214,82.5797,9471.0
2024-11-22 12:35:00,84.97,85.02,84.93,84.93,8213.0,82.6088,82.6575,82.57,82.57,8213.0
2024-11-22 12:40:00,84.95,84.98,84.88,84.92,5189.0,82.5894,82.6186,82.5214,82.5602,5189.0
2024-11-22 12:45:00,84.92,85.0,84.88,85.0,4661.0,82.5602,82.638,82.5214,82.638,4661.0
2024-11-22 12:50:00,85.0,85.04,84.98,85.02,6928.0,82.638,82.6769,82.6186,82.6575,6928.0
2024-11-22 12:55:00,85.02,85.12,85.0,85.1,9260.0,82.6575,82.7547,82.638,82.7352,9260.0
2024-11-22 13:00:00,85.12,85.12,84.99,85.08,7064.0,82.7547,82.7547,82.6283,82.7158,7064.0
2024-11-22 13:05:00,85.09,85.17,85.05,85.09,4604.0,82.7255,82.8033,82.6866,82.7255,4604.0
2024-11-22 13:10:00,85.12,85.22,85.12,85.19,4432.0,82.7547,82.8519,82.7547,82.8227,4432.0
2024-11-22 13:15:00,85.2,85.25,85.18,85.2,6037.0,82.8325,82.8811,82.813,82.8325,6037.0
2024-11-22 13:20:00,85.19,85.39,85.19,85.37,5317.0,82.8227,83.0172,82.8227,82.9977,5317.0
2024-11-22 13:25:00,85.36,85.41,85.35,85.36,3153.0,82.988,83.0366,82.9783,82.988,3153.0
2024-11-22 13:30:00,85.34,85.35,85.18,85.18,5498.0,82.9686,82.9783,82.813,82.813,5498.0
2024-11-22 13:35:00,85.17,85.19,85.13,85.17,6307.0,82.8033,82.8227,82.7644,82.8033,6307.0
2024-11-22 13:40:00,85.16,85.24,85.11,85.15,4791.0,82.7936,82.8713,82.745,82.7838,4791.0
2024-11-22 13:45:00,85.15,85.25,85.15,85.25,5664.0,82.7838,82.8811,82.7838,82.8811,5664.0
2024-11-22 13:50:00,85.21,85.21,85.09,85.17,2026.0,82.8422,82.8422,82.7255,82.8033,2026.0
2024-11-22 13:55:00,85.18,85.27,85.18,85.26,5659.0,82.813,82.9005,82.813,82.8908,5659.0
2024-11-22 14:00:00,85.26,85.3,85.21,85.23,5353.0,82.8908,82.9297,82.8422,82.8616,5353.0
2024-11-22 14:05:00,85.23,85.33,85.21,85.33,4814.0,82.8616,82.9588,82.8422,82.9588,4814.0
2024-11-22 14:10:00,85.34,85.35,85.21,85.23,2629.0,82.9686,82.9783,82.8422,82.8616,2629.0
2024-11-22 14:15:00,85.24,85.24,85.0,85.05,20783.0,82.8713,82.8713,82.638,82.6866,20783.0
2024-11-22 14:20:00,85.02,85.11,84.89,84.9,17238.0,82.6575,82.745,82.5311,82.5408,17238.0
2024-11-22 14:25:00,84.95,85.0,84.89,85.0,10537.0,82.5894,82.638,82.5311,82.638,10537.0
2024-11-22 14:30:00,84.98,85.14,84.98,85.14,6820.0,82.6186,82.7741,82.6186,82.7741,6820.0
2024-11-22 14:35:00,85.16,85.23,85.14,85.18,9067.0,82.7936,82.8616,82.7741,82.813,9067.0
2024-11-22 14:40:00,85.18,85.22,85.04,85.08,9539.0,82.813,82.8519,82.6769,82.7158,9539.0
2024-11-22 14:45:00,85.08,85.3,85.07,85.17,19964.0,82.7158,82.9297,82.7061,82.8033,19964.0
2024-11-22 14:50:00,85.18,85.2,85.1,85.1,8659.0,82.813,82.8325,82.7352,82.7352,8659.0
2024-11-22 14:55:00,85.1,85.17,85.1,85.12,6630.0,82.7352,82.8033,82.7352,82.7547,6630.0
2024-11-22 15:00:00,85.1,85.12,84.82,84.85,6465.0,82.7352,82.7547,82.463,82.4922,6465.0
2024-11-22 15:05:00,84.88,84.96,84.8,84.8,7032.0,82.5214,82.5991,82.4436,82.4436,7032.0
2024-11-22 15:10:00,84.84,84.89,84.76,84.87,4861.0,82.4825,82.5311,82.4047,82.5116,4861.0
2024-11-22 15:15:00,84.9,84.9,84.79,84.82,7189.0,82.5408,82.5408,82.4339,82.463,7189.0
2024-11-22 15:20:00,84.84,84.87,84.79,84.87,9363.0,82.4825,82.5116,82.4339,82.5116,9363.0
2024-11-22 15:25:00,84.86,84.88,84.74,84.78,18455.0,82.5019,82.5214,82.3852,82.4241,18455.0
2024-11-22 15:30:00,84.78,84.81,84.72,84.74,7026.0,82.4241,82.4533,82.3658,82.3852,7026.0
2024-11-22 15:35:00,84.73,84.84,84.72,84.81,9949.0,82.3755,82.4825,82.3658,82.4533,9949.0
2024-11-22 15:40:00,84.85,84.98,84.85,84.93,9864.0,82.4922,82.6186,82.4922,82.57,9864.0
2024-11-22 15:45:00,84.96,85.06,84.95,85.01,8843.0,82.5991,82.6963,82.5894,82.6477,8843.0
2024-11-22 15:50:00,85.04,85.17,85.0,85.04,47075.0,82.6769,82.8033,82.638,82.6769,47075.0
2024-11-22 15:55:00,85.07,85.47,85.05,85.39,138711.0,82.7061,83.095,82.6866,83.0172,138711.0
2024-11-25 09:30:00,86.71,86.71,86.07,86.38,24160.0,84.3005,84.3005,83.6783,83.9797,24160.0
2024-11-25 09:35:00,86.53,86.92,86.27,86.89,8052.0,84.1255,84.5047,83.8727,84.4755,8052.0
2024-11-25 09:40:00,86.99,87.07,86.87,86.91,7282.0,84.5727,84.6505,84.4561,84.4949,7282.0
2024-11-25 09:45:00,86.93,87.15,86.92,86.95,14691.0,84.5144,84.7283,84.5047,84.5338,14691.0
2024-11-25 09:50:00,87.0,87.14,86.88,86.91,14992.0,84.5824,84.7185,84.4658,84.4949,14992.0
2024-11-25 09:55:00,86.91,86.94,86.56,86.61,24159.0,84.4949,84.5241,84.1547,84.2033,24159.0
2024-11-25 10:00:00,86.6,86.64,86.48,86.63,5874.0,84.1936,84.2324,84.0769,84.2227,5874.0
2024-11-25 10:05:00,86.63,87.05,86.59,87.05,13838.0,84.2227,84.6311,84.1838,84.6311,13838.0
2024-11-25 10:10:00,87.05,87.26,86.94,87.23,9797.0,84.6311,84.8352,84.5241,84.806,9797.0
2024-11-25 10:15:00,87.2,87.41,87.17,87.34,8310.0,84.7769,84.981,84.7477,84.913,8310.0
2024-11-25 10:20:00,87.33,87.69,87.33,87.67,9601.0,84.9033,85.2533,84.9033,85.2338,9601.0
2024-11-25 10:25:00,87.71,88.07,87.69,88.04,9133.0,85.2727,85.6227,85.2533,85.5935,9133.0
2024-11-25 10:30:00,88.01,88.13,87.74,88.08,49841.0,85.5644,85.681,85.3019,85.6324,49841.0
2024-11-25 10:35:00,88.08,88.38,88.01,88.34,13516.0,85.6324,85.9241,85.5644,85.8852,13516.0
2024-11-25 10:40:00,88.4,88.52,88.36,88.41,6719.0,85.9435,86.0602,85.9046,85.9533,6719.0
2024-11-25 10:45:00,88.37,88.41,88.27,88.31,5915.0,85.9144,85.9533,85.8171,85.856,5915.0
2024-11-25 10:50:00,88.26,88.53,88.24,88.41,9406.0,85.8074,86.0699,85.788,85.9533,9406.0
2024-11-25 10:55:00,88.4,88.45,88.35,88.38,9663.0,85.9435,85.9921,85.8949,85.9241,9663.0
2024-11-25 11:00:00,88.41,88.68,88.36,88.67,19370.0,85.9533,86.2158,85.9046,86.206,19370.0
2024-11-25 11:05:00,88.67,88.7,88.56,88.57,15722.0,86.206,86.2352,86.0991,86.1088,15722.0
2024-11-25 11:10:00,88.62,88.74,88.59,88.72,9842.0,86.1574,86.2741,86.1283,86.2546,9842.0
2024-11-25 11:15:00,88.73,88.79,88.68,88.75,9541.0,86.2644,86.3227,86.2158,86.2838,9541.0
2024-11-25 11:20:00,88.74,88.87,88.73,88.84,21704.0,86.2741,86.4005,86.2644,86.3713,21704.0
2024-11-25 11:25:00,88.84,89.07,88.84,88.95,19967.0,86.3713,86.5949,86.3713,86.4783,19967.0
2024-11-25 11:30:00,88.98,89.07,88.72,88.75,30989.0,86.5074,86.5949,86.2546,86.2838,30989.0
2024-11-25 11:35:00,88.73,88.76,88.6,88.6,6845.0,86.2644,86.2935,86.138,86.138,6845.0
2024-11-25 11:40:00,88.61,88.65,88.47,88.47,9221.0,86.1477,86.1866,86.0116,86.0116,9221.0
2024-11-25 11:45:00,88.48,88.63,88.47,88.53,7071.0,86.0213,86.1671,86.0116,86.0699,7071.0
2024-11-25 11:50:00,88.54,88.84,88.5,88.79,94627.0,86.0796,86.3713,86.0408,86.3227,94627.0
2024-11-25 11:55:00,88.82,88.88,88.74,88.77,6348.0,86.3519,86.4102,86.2741,86.3033,6348.0
2024-11-25 12:00:00,88.8,88.86,88.73,88.86,6740.0,86.3324,86.3908,86.2644,86.3908,6740.0
2024-11-25 12:05:00,88.91,89.06,88.91,88.97,7701.0,86.4394,86.5852,86.4394,86.4977,7701.0
2024-11-25 12:10:00,88.99,89.04,88.83,88.9,6152.0,86.5171,86.5658,86.3616,86.4296,6152.0
2024-11-25 12:15:00,88.93,88.95,88.82,88.91,6379.0,86.4588,86.4783,86.3519,86.4394,6379.0
2024-11-25 12:20:00,88.9,88.9,88.69,88.77,8725.0,86.4296,86.4296,86.2255,86.3033,8725.0
2024-11-25 12:25:00,88.84,88.92,88.75,88.76,10092.0,86.3713,86.4491,86.2838,86.2935,10092.0
2024-11-25 12:30:00,88.73,88.83,88.7,88.71,4626.0,86.2644,86.3616,86.2352,86.2449,4626.0
2024-11-25 12:35:00,88.71,88.72,88.41,88.42,8256.0,86.2449,86.2546,85.9533,85.963,8256.0
2024-11-25 12:40:00,88.42,88.43,88.19,88.25,3590.0,85.963,85.9727,85.7394,85.7977,3590.0
2024-11-25 12:45:00,88.22,88.22,88.06,88.07,3781.0,85.7685,85.7685,85.613,85.6227,3781.0
2024-11-25 12:50:00,88.12,88.22,88.11,88.19,6128.0,85.6713,85.7685,85.6616,85.7394,6128.0
2024-11-25 12:55:00,88.2,88.24,88.14,88.22,7452.0,85.7491,85.788,85.6908,85.7685,7452.0
2024-11-25 13:00:00,88.2,88.36,88.2,88.27,5907.0,85.7491,85.9046,85.7491,85.8171,5907.0
2024-11-25 13:05:00,88.26,88.3,88.21,88.26,1560.0,85.8074,85.8463,85.7588,85.8074,1560.0
2024-11-25 13:10:00,88.25,88.29,88.17,88.17,4161.0,85.7977,85.8366,85.7199,85.7199,4161.0
2024-11-25 13:15:00,88.2,88.2,88.1,88.11,2302.0,85.7491,85.7491,85.6519,85.6616,2302.0
2024-11-25 13:20:00,88.08,88.31,88.07,88.31,5934.0,85.6324,85.856,85.6227,85.856,5934.0
2024-11-25 13:25:00,88.29,88.42,88.28,88.31,5576.0,85.8366,85.963,85.8269,85.856,5576.0
2024-11-25 13:30:00,88.31,88.42,88.26,88.42,8028.0,85.856,85.963,85.8074,85.963,8028.0
2024-11-25 13:35:00,88.4,88.42,88.32,88.38,2529.0,85.9435,85.963,85.8658,85.9241,2529.0
2024-11-25 13:40:00,88.42,88.47,88.33,88.45,5457.0,85.963,86.0116,85.8755,85.9921,5457.0
2024-11-25 13:45:00,88.41,88.42,88.29,88.34,2200.0,85.9533,85.963,85.8366,85.8852,2200.0
2024-11-25 13:50:00,88.35,88.39,88.27,88.28,6717.0,85.8949,85.9338,85.8171,85.8269,6717.0
2024-11-25 13:55:00,88.28,88.4,88.28,88.37,5424.0,85.8269,85.9435,85.8269,85.9144,5424.0
2024-11-25 14:00:00,88.36,88.36,88.15,88.26,24179.0,85.9046,85.9046,85.7005,85.8074,24179.0
2024-11-25 14:05:00,88.28,88.48,88.28,88.48,11674.0,85.8269,86.0213,85.8269,86.0213,11674.0
2024-11-25 14:10:00,88.45,88.49,88.43,88.48,4324.0,85.9921,86.031,85.9727,86.0213,4324.0
2024-11-25 14:15:00,88.48,88.5,88.43,88.45,5766.0,86.0213,86.0408,85.9727,85.9921,5766.0
2024-11-25 14:20:00,88.43,88.45,88.35,88.38,18457.0,85.9727,85.9921,85.8949,85.9241,18457.0
2024-11-25 14:25:00,88.38,88.46,88.37,88.46,5672.0,85.9241,86.0019,85.9144,86.0019,5672.0
2024-11-25 14:30:00,88.47,88.47,88.36,88.39,7601.0,86.0116,86.0116,85.9046,85.9338,7601.0
2024-11-25 14:35:00,88.38,88.45,88.38,88.39,5101.0,85.9241,85.9921,85.9241,85.9338,5101.0
2024-11-25 14:40:00,88.39,88.48,88.37,88.48,4654.0,85.9338,86.0213,85.9144,86.0213,4654.0
2024-11-25 14:45:00,88.46,88.56,88.46,88.5,9354.0,86.0019,86.0991,86.0019,86.0408,9354.0
2024-11-25 14:50:00,88.54,88.64,88.54,88.63,7634.0,86.0796,86.1769,86.0796,86.1671,7634.0
2024-11-25 14:55:00,88.61,88.61,88.31,88.35,14057.0,86.1477,86.1477,85.856,85.8949,14057.0
2024-11-25 15:00:00,88.31,88.41,88.23,88.41,7722.0,85.856,85.9533,85.7783,85.9533,7722.0
2024-11-25 15:05:00,88.4,88.45,88.3,88.37,11318.0,85.9435,85.9921,85.8463,85.9144,11318.0
2024-11-25 15:10:00,88.36,88.36,88.26,88.28,7276.0,85.9046,85.9046,85.8074,85.8269,7276.0
2024-11-25 15:15:00,88.29,88.33,88.25,88.26,4830.0,85.8366,85.8755,85.7977,85.8074,4830.0
2024-11-25 15:20:00,88.25,88.27,88.21,88.24,4544.0,85.7977,85.8171,85.7588,85.788,4544.0
2024-11-25 15:25:00,88.26,88.3,88.2,88.28,5312.0,85.8074,85.8463,85.7491,85.8269,5312.0
2024-11-25 15:30:00,88.31,88.36,88.28,88.32,10747.0,85.856,85.9046,85.8269,85.8658,10747.0
2024-11-25 15:35:00,88.32,88.32,88.12,88.24,11085.0,85.8658,85.8658,85.6713,85.788,11085.0
2024-11-25 15:40:00,88.29,88.36,88.29,88.33,6250.0,85.8366,85.9046,85.8366,85.8755,6250.0
2024-11-25 15:45:00,88.33,88.33,88.18,88.27,27034.0,85.8755,85.8755,85.7297,85.8171,27034.0
2024-11-25 15:50:00,88.26,88.26,88.0,88.03,40132.0,85.8074,85.8074,85.5547,85.5838,40132.0
2024-11-25 15:55:00,87.92,88.02,87.64,87.95,210630.0,85.4769,85.5741,85.2047,85.506,210630.0
2024-11-26 09:30:00,88.12,88.45,87.28,87.28,33345.0,85.6713,85.9921,84.8547,84.8547,33345.0
2024-11-26 09:35:00,87.27,87.4,86.52,86.63,18742.0,84.8449,84.9713,84.1158,84.2227,18742.0
2024-11-26 09:40:00,86.63,86.81,86.48,86.69,6037.0,84.2227,84.3977,84.0769,84.2811,6037.0
2024-11-26 09:45:00,86.68,86.74,86.28,86.45,7258.0,84.2713,84.3297,83.8824,84.0477,7258.0
2024-11-26 09:50:00,86.44,86.64,86.3,86.38,11913.0,84.038,84.2324,83.9019,83.9797,11913.0
2024-11-26 09:55:00,86.39,86.63,86.27,86.51,17480.0,83.9894,84.2227,83.8727,84.1061,17480.0
2024-11-26 10:00:00,86.48,86.58,86.31,86.41,10327.0,84.0769,84.1741,83.9116,84.0088,10327.0
2024-11-26 10:05:00,86.41,86.75,86.38,86.61,4906.0,84.0088,84.3394,83.9797,84.2033,4906.0
2024-11-26 10:10:00,86.66,86.86,86.57,86.7,8082.0,84.2519,84.4463,84.1644,84.2908,8082.0
2024-11-26 10:15:00,86.76,86.76,86.42,86.45,6255.0,84.3491,84.3491,84.0186,84.0477,6255.0
2024-11-26 10:20:00,86.49,86.68,86.44,86.47,7803.0,84.0866,84.2713,84.038,84.0672,7803.0
2024-11-26 10:25:00,86.49,86.66,86.47,86.59,10030.0,84.0866,84.2519,84.0672,84.1838,10030.0
2024-11-26 10:30:00,86.56,86.58,86.3,86.3,6440.0,84.1547,84.1741,83.9019,83.9019,6440.0
2024-11-26 10:35:00,86.3,86.65,86.28,86.44,5554.0,83.9019,84.2422,83.8824,84.038,5554.0
2024-11-26 10:40:00,86.46,86.63,86.43,86.56,9148.0,84.0574,84.2227,84.0283,84.1547,9148.0
2024-11-26 10:45:00,86.57,86.61,86.35,86.36,6039.0,84.1644,84.2033,83.9505,83.9602,6039.0
2024-11-26 10:50:00,86.34,86.37,86.25,86.27,7186.0,83.9408,83.9699,83.8533,83.8727,7186.0
2024-11-26 10:55:00,86.26,86.4,86.21,86.23,5013.0,83.863,83.9991,83.8144,83.8338,5013.0
2024-11-26 11:00:00,86.21,86.49,86.21,86.32,5884.0,83.8144,84.0866,83.8144,83.9213,5884.0
2024-11-26 11:05:00,86.3,86.31,86.17,86.17,14344.0,83.9019,83.9116,83.7755,83.7755,14344.0
2024-11-26 11:10:00,86.17,86.27,86.1,86.16,13918.0,83.7755,83.8727,83.7074,83.7658,13918.0
2024-11-26 11:15:00,86.16,86.26,86.13,86.25,7729.0,83.7658,83.863,83.7366,83.8533,7729.0
2024-11-26 11:20:00,86.25,86.31,86.17,86.19,7633.0,83.8533,83.9116,83.7755,83.7949,7633.0
2024-11-26 11:25:00,86.13,86.2,86.08,86.16,2653.0,83.7366,83.8047,83.688,83.7658,2653.0
2024-11-26 11:30:00,86.16,86.21,86.02,86.1,5305.0,83.7658,83.8144,83.6297,83.7074,5305.0
2024-11-26 11:35:00,86.08,86.15,86.04,86.08,10096.0,83.688,83.7561,83.6491,83.688,10096.0
2024-11-26 11:40:00,86.02,86.14,85.97,86.02,25101.0,83.6297,83.7463,83.5811,83.6297,25101.0
2024-11-26 11:45:00,85.99,85.99,85.73,85.73,3423.0,83.6005,83.6005,83.3477,83.3477,3423.0
2024-11-26 11:50:00,85.77,86.17,85.76,86.16,12702.0,83.3866,83.7755,83.3769,83.7658,12702.0
2024-11-26 11:55:00,86.17,86.19,86.1,86.12,4038.0,83.7755,83.7949,83.7074,83.7269,4038.0
2024-11-26 12:00:00,86.07,86.1,86.0,86.01,3587.0,83.6783,83.7074,83.6102,83.62,3587.0
2024-11-26 12:05:00,86.0,86.11,85.98,86.01,6033.0,83.6102,83.7172,83.5908,83.62,6033.0
2024-11-26 12:10:00,86.04,86.09,85.99,86.07,13246.0,83.6491,83.6977,83.6005,83.6783,13246.0
2024-11-26 12:15:00,86.07,86.13,85.99,86.02,7261.0,83.6783,83.7366,83.6005,83.6297,7261.0
2024-11-26 12:20:00,86.05,86.08,86.02,86.03,2632.0,83.6588,83.688,83.6297,83.6394,2632.0
2024-11-26 12:25:00,86.03,86.1,86.0,86.09,6973.0,83.6394,83.7074,83.6102,83.6977,6973.0
2024-11-26 12:30:00,86.07,86.07,86.01,86.03,2565.0,83.6783,83.6783,83.62,83.6394,2565.0
2024-11-26 12:35:00,86.03,86.09,86.01,86.08,4373.0,83.6394,83.6977,83.62,83.688,4373.0
2024-11-26 12:40:00,86.09,86.15,86.09,86.15,2200.0,83.6977,83.7561,83.6977,83.7561,2200.0
2024-11-26 12:45:00,86.16,86.16,86.03,86.07,3728.0,83.7658,83.7658,83.6394,83.6783,3728.0
2024-11-26 12:50:00,86.09,86.12,86.02,86.05,2860.0,83.6977,83.7269,83.6297,83.6588,2860.0
2024-11-26 12:55:00,86.04,86.06,86.0,86.02,4635.0,83.6491,83.6686,83.6102,83.6297,4635.0
2024-11-26 13:00:00,86.04,86.04,85.91,85.96,11165.0,83.6491,83.6491,83.5227,83.5713,11165.0
2024-11-26 13:05:00,85.91,85.99,85.79,85.81,7625.0,83.5227,83.6005,83.4061,83.4255,7625.0
2024-11-26 13:10:00,85.85,85.94,85.83,85.89,9402.0,83.4644,83.5519,83.445,83.5033,9402.0
2024-11-26 13:15:00,85.9,85.92,85.82,85.85,4446.0,83.513,83.5325,83.4352,83.4644,4446.0
2024-11-26 13:20:00,85.84,86.09,85.77,86.02,4243.0,83.4547,83.6977,83.3866,83.6297,4243.0
2024-11-26 13:25:00,86.01,86.11,86.01,86.08,4597.0,83.62,83.7172,83.62,83.688,4597.0
2024-11-26 13:30:00,86.06,86.17,86.05,86.08,5725.0,83.6686,83.7755,83.6588,83.688,5725.0
2024-11-26 13:35:00,86.0,86.07,85.96,86.07,3455.0,83.6102,83.6783,83.5713,83.6783,3455.0
2024-11-26 13:40:00,86.06,86.21,86.06,86.2,4682.0,83.6686,83.8144,83.6686,83.8047,4682.0
2024-11-26 13:45:00,86.19,86.19,86.09,86.12,4568.0,83.7949,83.7949,83.6977,83.7269,4568.0
2024-11-26 13:50:00,86.1,86.12,86.04,86.04,2216.0,83.7074,83.7269,83.6491,83.6491,2216.0
2024-11-26 13:55:00,86.05,86.21,86.05,86.19,4632.0,83.6588,83.8144,83.6588,83.7949,4632.0
2024-11-26 14:00:00,86.17,86.26,86.16,86.2,5419.0,83.7755,83.863,83.7658,83.8047,5419.0
2024-11-26 14:05:00,86.2,86.21,86.05,86.05,1811.0,83.8047,83.8144,83.6588,83.6588,1811.0
2024-11-26 14:10:00,86.04,86.08,86.02,86.05,4622.0,83.6491,83.688,83.6297,83.6588,4622.0
2024-11-26 14:15:00,86.06,86.16,86.01,86.12,7489.0,83.6686,83.7658,83.62,83.7269,7489.0
2024-11-26 14:20:00,86.13,86.15,86.03,86.05,6623.0,83.7366,83.7561,83.6394,83.6588,6623.0
2024-11-26 14:25:00,86.0,86.11,85.99,86.11,5202.0,83.6102,83.7172,83.6005,83.7172,5202.0
2024-11-26 14:30:00,86.06,86.06,85.95,86.06,6995.0,83.6686,83.6686,83.5616,83.6686,6995.0
2024-11-26 14:35:00,86.03,86.07,85.96,86.04,10163.0,83.6394,83.6783,83.5713,83.6491,10163.0
2024-11-26 14:40:00,86.04,86.05,85.97,85.98,3859.0,83.6491,83.6588,83.5811,83.5908,3859.0
2024-11-26 14:45:00,85.96,86.04,85.96,85.98,7911.0,83.5713,83.6491,83.5713,83.5908,7911.0
2024-11-26 14:50:00,86.0,86.1,85.99,86.01,8120.0,83.6102,83.7074,83.6005,83.62,8120.0
2024-11-26 14:55:00,86.02,86.04,85.96,86.01,6830.0,83.6297,83.6491,83.5713,83.62,6830.0
2024-11-26 15:00:00,86.0,86.03,85.97,86.01,2990.0,83.6102,83.6394,83.5811,83.62,2990.0
2024-11-26 15:05:00,86.01,86.02,85.92,86.02,8495.0,83.62,83.6297,83.5325,83.6297,8495.0
2024-11-26 15:10:00,86.01,86.06,85.86,85.86,6658.0,83.62,83.6686,83.4741,83.4741,6658.0
2024-11-26 15:15:00,85.88,85.88,85.8,85.82,8882.0,83.4936,83.4936,83.4158,83.4352,8882.0
2024-11-26 15:20:00,85.8,85.81,85.72,85.81,7846.0,83.4158,83.4255,83.338,83.4255,7846.0
2024-11-26 15:25:00,85.83,85.89,85.82,85.87,12891.0,83.445,83.5033,83.4352,83.4838,12891.0
2024-11-26 15:30:00,85.83,85.99,85.82,85.98,8784.0,83.445,83.6005,83.4352,83.5908,8784.0
2024-11-26 15:35:00,85.98,85.99,85.83,85.91,9313.0,83.5908,83.6005,83.445,83.5227,9313.0
2024-11-26 15:40:00,85.91,86.02,85.9,86.0,11949.0,83.5227,83.6297,83.513,83.6102,11949.0
2024-11-26 15:45:00,86.0,86.0,85.89,85.92,17583.0,83.6102,83.6102,83.5033,83.5325,17583.0
2024-11-26 15:50:00,85.92,86.27,85.91,86.1,33700.0,83.5325,83.8727,83.5227,83.7074,33700.0
2024-11-26 15:55:00,86.08,86.34,86.02,86.3,92752.0,83.688,83.9408,83.6297,83.9019,92752.0
2024-11-27 09:30:00,86.28,86.69,86.23,86.51,15516.0,83.8824,84.2811,83.8338,84.1061,15516.0
2024-11-27 09:35:00,86.58,86.97,86.54,86.55,5603.0,84.1741,84.5533,84.1352,84.1449,5603.0
2024-11-27 09:40:00,86.67,86.81,86.67,86.73,3349.0,84.2616,84.3977,84.2616,84.3199,3349.0
2024-11-27 09:45:00,86.78,87.02,86.69,86.8,7922.0,84.3686,84.6019,84.2811,84.388,7922.0
2024-11-27 09:50:00,86.74,86.75,86.35,86.35,10341.0,84.3297,84.3394,83.9505,83.9505,10341.0
2024-11-27 09:55:00,86.36,86.4,86.21,86.27,7560.0,83.9602,83.9991,83.8144,83.8727,7560.0
2024-11-27 10:00:00,86.23,86.23,85.85,85.85,4321.0,83.8338,83.8338,83.4644,83.4644,4321.0
2024-11-27 10:05:00,85.77,85.91,85.7,85.71,3615.0,83.3866,83.5227,83.3186,83.3283,3615.0
2024-11-27 10:10:00,85.73,85.73,85.5,85.5,8016.0,83.3477,83.3477,83.1241,83.1241,8016.0
2024-11-27 10:15:00,85.47,85.53,85.26,85.42,7615.0,83.095,83.1533,82.8908,83.0463,7615.0
2024-11-27 10:20:00,85.41,85.5,85.27,85.27,6803.0,83.0366,83.1241,82.9005,82.9005,6803.0
2024-11-27 10:25:00,85.35,85.42,85.23,85.27,26438.0,82.9783,83.0463,82.8616,82.9005,26438.0
2024-11-27 10:30:00,85.21,85.53,85.18,85.5,9086.0,82.8422,83.1533,82.813,83.1241,9086.0
2024-11-27 10:35:00,85.48,85.52,85.14,85.22,6575.0,83.1047,83.1436,82.7741,82.8519,6575.0
2024-11-27 10:40:00,85.25,85.38,85.25,85.34,3771.0,82.8811,83.0075,82.8811,82.9686,3771.0
2024-11-27 10:45:00,85.35,85.52,85.34,85.52,1781.0,82.9783,83.1436,82.9686,83.1436,1781.0
2024-11-27 10:50:00,85.53,85.58,85.4,85.54,2706.0,83.1533,83.2019,83.0269,83.163,2706.0
2024-11-27 10:55:00,85.54,85.75,85.52,85.69,8447.0,83.163,83.3672,83.1436,83.3088,8447.0
2024-11-27 11:00:00,85.65,85.74,85.61,85.72,4563.0,83.27,83.3575,83.2311,83.338,4563.0
2024-11-27 11:05:00,85.68,85.91,85.6,85.91,6564.0,83.2991,83.5227,83.2213,83.5227,6564.0
2024-11-27 11:10:00,85.89,85.89,85.66,85.71,8839.0,83.5033,83.5033,83.2797,83.3283,8839.0
2024-11-27 11:15:00,85.73,85.78,85.56,85.56,57718.0,83.3477,83.3963,83.1825,83.1825,57718.0
2024-11-27 11:20:00,85.57,85.58,85.42,85.42,4552.0,83.1922,83.2019,83.0463,83.0463,4552.0
2024-11-27 11:25:00,85.4,85.57,85.37,85.49,7187.0,83.0269,83.1922,82.9977,83.1144,7187.0
2024-11-27 11:30:00,85.49,85.65,85.49,85.61,5042.0,83.1144,83.27,83.1144,83.2311,5042.0
2024-11-27 11:35:00,85.63,85.68,85.5,85.5,5725.0,83.2505,83.2991,83.1241,83.1241,5725.0
2024-11-27 11:40:00,85.53,85.55,85.44,85.49,4915.0,83.1533,83.1727,83.0658,83.1144,4915.0
2024-11-27 11:45:00,85.5,85.5,85.41,85.44,7374.0,83.1241,83.1241,83.0366,83.0658,7374.0
2024-11-27 11:50:00,85.47,85.56,85.46,85.54,4709.0,83.095,83.1825,83.0852,83.163,4709.0
2024-11-27 11:55:00,85.54,85.59,85.52,85.53,3369.0,83.163,83.2116,83.1436,83.1533,3369.0
2024-11-27 12:00:00,85.51,85.57,85.46,85.5,10560.0,83.1338,83.1922,83.0852,83.1241,10560.0
2024-11-27 12:05:00,85.52,85.52,85.37,85.42,12431.0,83.1436,83.1436,82.9977,83.0463,12431.0
2024-11-27 12:10:00,85.42,85.44,85.31,85.33,5345.0,83.0463,83.0658,82.9394,82.9588,5345.0
2024-11-27 12:15:00,85.37,85.41,85.33,85.39,2225.0,82.9977,83.0366,82.9588,83.0172,2225.0
2024-11-27 12:20:00,85.41,85.41,85.29,85.29,2399.0,83.0366,83.0366,82.92,82.92,2399.0
2024-11-27 12:25:00,85.33,85.47,85.29,85.45,5631.0,82.9588,83.095,82.92,83.0755,5631.0
2024-11-27 12:30:00,85.46,85.47,85.38,85.46,2417.0,83.0852,83.095,83.0075,83.0852,2417.0
2024-11-27 12:35:00,85.49,85.56,85.49,85.54,1903.0,83.1144,83.1825,83.1144,83.163,1903.0
2024-11-27 12:40:00,85.58,85.62,85.48,85.48,5178.0,83.2019,83.2408,83.1047,83.1047,5178.0
2024-11-27 12:45:00,85.46,85.55,85.46,85.55,2121.0,83.0852,83.1727,83.0852,83.1727,2121.0
2024-11-27 12:50:00,85.58,85.59,85.49,85.52,4247.0,83.2019,83.2116,83.1144,83.1436,4247.0
2024-11-27 12:55:00,85.51,85.61,85.5,85.6,1300.0,83.1338,83.2311,83.1241,83.2213,1300.0
2024-11-27 13:00:00,85.6,85.74,85.58,85.74,3875.0,83.2213,83.3575,83.2019,83.3575,3875.0
2024-11-27 13:05:00,85.7,85.78,85.64,85.78,5995.0,83.3186,83.3963,83.2602,83.3963,5995.0
2024-11-27 13:10:00,85.76,85.94,85.7,85.93,6272.0,83.3769,83.5519,83.3186,83.5422,6272.0
2024-11-27 13:15:00,85.95,85.99,85.9,85.97,4700.0,83.5616,83.6005,83.513,83.5811,4700.0
2024-11-27 13:20:00,85.97,86.01,85.95,86.01,4306.0,83.5811,83.62,83.5616,83.62,4306.0
2024-11-27 13:25:00,86.03,86.13,86.03,86.11,5426.0,83.6394,83.7366,83.6394,83.7172,5426.0
2024-11-27 13:30:00,86.12,86.17,86.12,86.16,1250.0,83.7269,83.7755,83.7269,83.7658,1250.0
2024-11-27 13:35:00,86.2,86.44,86.2,86.43,5019.0,83.8047,84.038,83.8047,84.0283,5019.0
2024-11-27 13:40:00,86.46,86.48,86.25,86.29,5974.0,84.0574,84.0769,83.8533,83.8922,5974.0
2024-11-27 13:45:00,86.35,86.5,86.35,86.49,4694.0,83.9505,84.0963,83.9505,84.0866,4694.0
2024-11-27 13:50:00,86.51,86.61,86.44,86.61,3900.0,84.1061,84.2033,84.038,84.2033,3900.0
2024-11-27 13:55:00,86.58,86.6,86.46,86.6,12218.0,84.1741,84.1936,84.0574,84.1936,12218.0
2024-11-27 14:00:00,86.59,86.66,86.52,86.63,6571.0,84.1838,84.2519,84.1158,84.2227,6571.0
2024-11-27 14:05:00,86.61,86.61,86.42,86.48,4017.0,84.2033,84.2033,84.0186,84.0769,4017.0
2024-11-27 14:10:00,86.48,86.66,86.47,86.66,4552.0,84.0769,84.2519,84.0672,84.2519,4552.0
2024-11-27 14:15:00,86.7,86.7,86.54,86.61,3122.0,84.2908,84.2908,84.1352,84.2033,3122.0
2024-11-27 14:20:00,86.58,86.62,86.52,86.54,2956.0,84.1741,84.213,84.1158,84.1352,2956.0
2024-11-27 14:25:00,86.52,86.59,86.52,86.53,2701.0,84.1158,84.1838,84.1158,84.1255,2701.0
2024-11-27 14:30:00,86.53,86.62,86.52,86.58,5183.0,84.1255,84.213,84.1158,84.1741,5183.0
2024-11-27 14:35:00,86.59,86.71,86.57,86.69,5359.0,84.1838,84.3005,84.1644,84.2811,5359.0
2024-11-27 14:40:00,86.66,86.74,86.63,86.74,5602.0,84.2519,84.3297,84.2227,84.3297,5602.0
2024-11-27 14:45:00,86.73,86.79,86.66,86.73,3892.0,84.3199,84.3783,84.2519,84.3199,3892.0
2024-11-27 14:50:00,86.75,86.82,86.74,86.74,2391.0,84.3394,84.4074,84.3297,84.3297,2391.0
2024-11-27 14:55:00,86.74,86.79,86.69,86.76,4815.0,84.3297,84.3783,84.2811,84.3491,4815.0
2024-11-27 15:00:00,86.77,86.9,86.76,86.86,5365.0,84.3588,84.4852,84.3491,84.4463,5365.0
2024-11-27 15:05:00,86.86,86.92,86.78,86.88,5463.0,84.4463,84.5047,84.3686,84.4658,5463.0
2024-11-27 15:10:00,86.85,86.99,86.85,86.94,11556.0,84.4366,84.5727,84.4366,84.5241,11556.0
2024-11-27 15:15:00,86.96,86.98,86.82,86.89,17088.0,84.5436,84.563,84.4074,84.4755,17088.0
2024-11-27 15:20:00,86.89,86.89,86.76,86.77,8611.0,84.4755,84.4755,84.3491,84.3588,8611.0
2024-11-27 15:25:00,86.74,86.77,86.7,86.73,10162.0,84.3297,84.3588,84.2908,84.3199,10162.0
2024-11-27 15:30:00,86.72,86.72,86.63,86.64,5666.0,84.3102,84.3102,84.2227,84.2324,5666.0
2024-11-27 15:35:00,86.62,86.72,86.6,86.72,12168.0,84.213,84.3102,84.1936,84.3102,12168.0
2024-11-27 15:40:00,86.7,86.7,86.58,86.69,7533.0,84.2908,84.2908,84.1741,84.2811,7533.0
2024-11-27 15:45:00,86.7,86.71,86.53,86.62,12331.0,84.2908,84.3005,84.1255,84.213,12331.0
2024-11-27 15:50:00,86.62,86.84,86.61,86.73,45252.0,84.213,84.4269,84.2033,84.3199,45252.0
2024-11-27 15:55:00,86.75,86.92,86.75,86.81,75813.0,84.3394,84.5047,84.3394,84.3977,75813.0
2024-11-29 09:30:00,87.34,87.74,87.18,87.33,23139.0,84.913,85.3019,84.7574,84.9033,23139.0
2024-11-29 09:35:00,87.32,87.78,87.27,87.78,3302.0,84.8935,85.3408,84.8449,85.3408,3302.0
2024-11-29 09:40:00,87.71,87.82,87.66,87.67,9384.0,85.2727,85.3797,85.2241,85.2338,9384.0
2024-11-29 09:45:00,87.6,87.69,87.56,87.57,7539.0,85.1658,85.2533,85.1269,85.1366,7539.0
2024-11-29 09:50:00,87.59,87.99,87.47,87.99,12108.0,85.156,85.5449,85.0394,85.5449,12108.0
2024-11-29 09:55:00,87.98,88.04,87.79,87.84,21970.0,85.5352,85.5935,85.3505,85.3991,21970.0
2024-11-29 10:00:00,87.84,87.88,87.6,87.73,13419.0,85.3991,85.438,85.1658,85.2922,13419.0
2024-11-29 10:05:00,87.78,88.08,87.77,88.08,6444.0,85.3408,85.6324,85.331,85.6324,6444.0
2024-11-29 10:10:00,88.04,88.29,88.0,88.19,6874.0,85.5935,85.8366,85.5547,85.7394,6874.0
2024-11-29 10:15:00,88.18,88.24,87.88,88.16,10269.0,85.7297,85.788,85.438,85.7102,10269.0
2024-11-29 10:20:00,88.18,88.28,88.14,88.14,6233.0,85.7297,85.8269,85.6908,85.6908,6233.0
2024-11-29 10:25:00,88.19,88.22,87.93,87.97,10236.0,85.7394,85.7685,85.4866,85.5255,10236.0
2024-11-29 10:30:00,87.94,88.15,87.91,88.11,7286.0,85.4963,85.7005,85.4672,85.6616,7286.0
2024-11-29 10:35:00,88.12,88.16,87.98,88.08,3749.0,85.6713,85.7102,85.5352,85.6324,3749.0
2024-11-29 10:40:00,88.07,88.23,88.07,88.2,4848.0,85.6227,85.7783,85.6227,85.7491,4848.0
2024-11-29 10:45:00,88.19,88.3,87.93,88.0,18199.0,85.7394,85.8463,85.4866,85.5547,18199.0
2024-11-29 10:50:00,88.01,88.14,88.0,88.13,15739.0,85.5644,85.6908,85.5547,85.681,15739.0
2024-11-29 10:55:00,88.12,88.34,88.06,88.28,18821.0,85.6713,85.8852,85.613,85.8269,18821.0
2024-11-29 11:00:00,88.31,88.41,88.27,88.4,9719.0,85.856,85.9533,85.8171,85.9435,9719.0
2024-11-29 11:05:00,88.36,88.47,88.3,88.41,8125.0,85.9046,86.0116,85.8463,85.9533,8125.0
2024-11-29 11:10:00,88.42,88.64,88.34,88.56,14616.0,85.963,86.1769,85.8852,86.0991,14616.0
2024-11-29 11:15:00,88.55,88.57,88.34,88.36,11260.0,86.0894,86.1088,85.8852,85.9046,11260.0
2024-11-29 11:20:00,88.39,88.47,88.33,88.35,9819.0,85.9338,86.0116,85.8755,85.8949,9819.0
2024-11-29 11:25:00,88.37,88.48,88.26,88.26,9152.0,85.9144,86.0213,85.8074,85.8074,9152.0
2024-11-29 11:30:00,88.24,88.26,88.11,88.23,15333.0,85.788,85.8074,85.6616,85.7783,15333.0
2024-11-29 11:35:00,88.24,88.27,87.91,87.95,12856.0,85.788,85.8171,85.4672,85.506,12856.0
2024-11-29 11:40:00,87.98,88.04,87.85,87.9,21850.0,85.5352,85.5935,85.4088,85.4574,21850.0
2024-11-29 11:45:00,87.92,87.92,87.69,87.69,6167.0,85.4769,85.4769,85.2533,85.2533,6167.0
2024-11-29 11:50:00,87.69,87.79,87.65,87.79,7171.0,85.2533,85.3505,85.2144,85.3505,7171.0
2024-11-29 11:55:00,87.8,87.81,87.74,87.76,8728.0,85.3602,85.3699,85.3019,85.3213,8728.0
2024-11-29 12:00:00,87.73,87.8,87.67,87.74,15640.0,85.2922,85.3602,85.2338,85.3019,15640.0
2024-11-29 12:05:00,87.74,87.78,87.68,87.69,16123.0,85.3019,85.3408,85.2435,85.2533,16123.0
2024-11-29 12:10:00,87.67,87.85,87.66,87.79,16984.0,85.2338,85.4088,85.2241,85.3505,16984.0
2024-11-29 12:15:00,87.79,87.88,87.72,87.87,14848.0,85.3505,85.438,85.2824,85.4283,14848.0
2024-11-29 12:20:00,87.87,87.87,87.77,87.78,14242.0,85.4283,85.4283,85.331,85.3408,14242.0
2024-11-29 12:25:00,87.78,87.85,87.64,87.72,21404.0,85.3408,85.4088,85.2047,85.2824,21404.0
2024-11-29 12:30:00,87.73,87.79,87.67,87.7,39410.0,85.2922,85.3505,85.2338,85.263,39410.0
2024-11-29 12:35:00,87.72,87.85,87.7,87.81,28306.0,85.2824,85.4088,85.263,85.3699,28306.0
2024-11-29 12:40:00,87.82,87.83,87.76,87.78,19335.0,85.3797,85.3894,85.3213,85.3408,19335.0
2024-11-29 12:45:00,87.79,87.86,87.77,87.82,19611.0,85.3505,85.4185,85.331,85.3797,19611.0
2024-11-29 12:50:00,87.81,87.82,87.63,87.75,43974.0,85.3699,85.3797,85.1949,85.3116,43974.0
2024-11-29 12:55:00,87.76,87.87,87.53,87.6,120533.0,85.3213,85.4283,85.0977,85.1658,120533.0
2024-12-02 09:30:00,87.5,87.99,87.43,87.91,39007.0,85.0685,85.5449,85.0005,85.4672,39007.0
2024-12-02 09:35:00,87.93,88.0,87.54,87.6,5005.0,85.4866,85.5547,85.1074,85.1658,5005.0
2024-12-02 09:40:00,87.62,87.83,87.58,87.8,5256.0,85.1852,85.3894,85.1463,85.3602,5256.0
2024-12-02 09:45:00,87.77,88.21,87.74,88.18,11469.0,85.331,85.7588,85.3019,85.7297,11469.0
2024-12-02 09:50:00,88.18,88.54,88.16,88.5,8839.0,85.7297,86.0796,85.7102,86.0408,8839.0
2024-12-02 09:55:00,88.5,88.5,88.08,88.16,7155.0,86.0408,86.0408,85.6324,85.7102,7155.0
2024-12-02 10:00:00,88.21,88.27,88.05,88.06,3910.0,85.7588,85.8171,85.6033,85.613,3910.0
2024-12-02 10:05:00,88.12,88.37,88.06,88.2,7164.0,85.6713,85.9144,85.613,85.7491,7164.0
2024-12-02 10:10:00,88.15,88.18,88.0,88.12,5195.0,85.7005,85.7297,85.5547,85.6713,5195.0
2024-12-02 10:15:00,88.13,88.19,87.89,87.89,13977.0,85.681,85.7394,85.4477,85.4477,13977.0
2024-12-02 10:20:00,87.85,88.07,87.84,87.99,19670.0,85.4088,85.6227,85.3991,85.5449,19670.0
2024-12-02 10:25:00,88.03,88.14,88.03,88.06,8378.0,85.5838,85.6908,85.5838,85.613,8378.0
2024-12-02 10:30:00,88.0,88.28,87.98,88.26,19225.0,85.5547,85.8269,85.5352,85.8074,19225.0
2024-12-02 10:35:00,88.24,88.35,88.11,88.11,9723.0,85.788,85.8949,85.6616,85.6616,9723.0
2024-12-02 10:40:00,88.17,88.3,88.13,88.15,11869.0,85.7199,85.8463,85.681,85.7005,11869.0
2024-12-02 10:45:00,88.11,88.18,88.05,88.12,5199.0,85.6616,85.7297,85.6033,85.6713,5199.0
2024-12-02 10:50:00,88.08,88.2,88.03,88.2,10792.0,85.6324,85.7491,85.5838,85.7491,10792.0
2024-12-02 10:55:00,88.24,88.36,88.24,88.31,7254.0,85.788,85.9046,85.788,85.856,7254.0
2024-12-02 11:00:00,88.31,88.59,88.29,88.59,12079.0,85.856,86.1283,85.8366,86.1283,12079.0
2024-12-02 11:05:00,88.57,88.63,88.48,88.5,10058.0,86.1088,86.1671,86.0213,86.0408,10058.0
2024-12-02 11:10:00,88.52,88.6,88.41,88.57,7294.0,86.0602,86.138,85.9533,86.1088,7294.0
2024-12-02 11:15:00,88.57,88.58,88.48,88.48,5200.0,86.1088,86.1185,86.0213,86.0213,5200.0
2024-12-02 11:20:00,88.52,88.65,88.51,88.56,5339.0,86.0602,86.1866,86.0505,86.0991,5339.0
2024-12-02 11:25:00,88.54,88.69,88.5,88.66,7103.0,86.0796,86.2255,86.0408,86.1963,7103.0
2024-12-02 11:30:00,88.68,88.82,88.61,88.77,7216.0,86.2158,86.3519,86.1477,86.3033,7216.0
2024-12-02 11:35:00,88.78,88.97,88.77,88.93,13536.0,86.313,86.4977,86.3033,86.4588,13536.0
2024-12-02 11:40:00,88.92,88.98,88.84,88.86,10758.0,86.4491,86.5074,86.3713,86.3908,10758.0
2024-12-02 11:45:00,88.83,88.89,88.71,88.89,8540.0,86.3616,86.4199,86.2449,86.4199,8540.0
2024-12-02 11:50:00,88.9,88.93,88.86,88.89,9514.0,86.4296,86.4588,86.3908,86.4199,9514.0
2024-12-02 11:55:00,88.9,88.9,88.74,88.74,5955.0,86.4296,86.4296,86.2741,86.2741,5955.0
2024-12-02 12:00:00,88.74,88.75,88.61,88.72,5127.0,86.2741,86.2838,86.1477,86.2546,5127.0
2024-12-02 12:05:00,88.73,88.81,88.71,88.75,4733.0,86.2644,86.3421,86.2449,86.2838,4733.0
2024-12-02 12:10:00,88.77,88.91,88.75,88.91,4590.0,86.3033,86.4394,86.2838,86.4394,4590.0
2024-12-02 12:15:00,88.92,88.92,88.78,88.86,7913.0,86.4491,86.4491,86.313,86.3908,7913.0
2024-12-02 12:20:00,88.87,88.93,88.85,88.86,6795.0,86.4005,86.4588,86.381,86.3908,6795.0
2024-12-02 12:25:00,88.86,88.88,88.78,88.8,4628.0,86.3908,86.4102,86.313,86.3324,4628.0
2024-12-02 12:30:00,88.81,88.86,88.76,88.81,6952.0,86.3421,86.3908,86.2935,86.3421,6952.0
2024-12-02 12:35:00,88.81,89.04,88.81,89.04,9829.0,86.3421,86.5658,86.3421,86.5658,9829.0
2024-12-02 12:40:00,89.07,89.11,88.97,89.1,9991.0,86.5949,86.6338,86.4977,86.6241,9991.0
2024-12-02 12:45:00,89.13,89.22,89.12,89.2,11538.0,86.6533,86.7408,86.6435,86.7213,11538.0
2024-12-02 12:50:00,89.22,89.28,89.21,89.23,3679.0,86.7408,86.7991,86.731,86.7505,3679.0
2024-12-02 12:55:00,89.21,89.3,89.2,89.22,7362.0,86.731,86.8185,86.7213,86.7408,7362.0
2024-12-02 13:00:00,89.21,89.26,89.09,89.1,4235.0,86.731,86.7796,86.6144,86.6241,4235.0
2024-12-02 13:05:00,89.1,89.21,89.1,89.19,13498.0,86.6241,86.731,86.6241,86.7116,13498.0
2024-12-02 13:10:00,89.21,89.31,89.1,89.1,5434.0,86.731,86.8282,86.6241,86.6241,5434.0
2024-12-02 13:15:00,89.08,89.08,88.93,88.94,10148.0,86.6046,86.6046,86.4588,86.4685,10148.0
2024-12-02 13:20:00,88.96,89.11,88.93,89.11,3714.0,86.488,86.6338,86.4588,86.6338,3714.0
2024-12-02 13:25:00,89.1,89.16,89.06,89.12,10169.0,86.6241,86.6824,86.5852,86.6435,10169.0
2024-12-02 13:30:00,89.12,89.15,88.99,88.99,4444.0,86.6435,86.6727,86.5171,86.5171,4444.0
2024-12-02 13:35:00,88.98,88.99,88.92,88.97,6029.0,86.5074,86.5171,86.4491,86.4977,6029.0
2024-12-02 13:40:00,88.98,89.05,88.97,89.0,6450.0,86.5074,86.5755,86.4977,86.5269,6450.0
2024-12-02 13:45:00,88.99,89.02,88.9,88.92,10579.0,86.5171,86.5463,86.4296,86.4491,10579.0
2024-12-02 13:50:00,88.91,88.93,88.86,88.92,4383.0,86.4394,86.4588,86.3908,86.4491,4383.0
2024-12-02 13:55:00,88.92,88.93,88.57,88.57,54055.0,86.4491,86.4588,86.1088,86.1088,54055.0
2024-12-02 14:00:00,88.56,88.59,88.48,88.56,18743.0,86.0991,86.1283,86.0213,86.0991,18743.0
2024-12-02 14:05:00,88.55,88.57,88.5,88.5,3616.0,86.0894,86.1088,86.0408,86.0408,3616.0
2024-12-02 14:10:00,88.48,88.48,88.31,88.35,7412.0,86.0213,86.0213,85.856,85.8949,7412.0
2024-12-02 14:15:00,88.36,88.39,88.27,88.29,4571.0,85.9046,85.9338,85.8171,85.8366,4571.0
2024-12-02 14:20:00,88.27,88.3,88.2,88.22,11592.0,85.8171,85.8463,85.7491,85.7685,11592.0
2024-12-02 14:25:00,88.2,88.28,88.16,88.28,9876.0,85.7491,85.8269,85.7102,85.8269,9876.0
2024-12-02 14:30:00,88.31,88.37,88.27,88.37,10017.0,85.856,85.9144,85.8171,85.9144,10017.0
2024-12-02 14:35:00,88.34,88.44,88.32,88.32,6477.0,85.8852,85.9824,85.8658,85.8658,6477.0
2024-12-02 14:40:00,88.32,88.4,88.31,88.37,5129.0,85.8658,85.9435,85.856,85.9144,5129.0
2024-12-02 14:45:00,88.37,88.38,88.31,88.31,14620.0,85.9144,85.9241,85.856,85.856,14620.0
2024-12-02 14:50:00,88.31,88.45,88.26,88.45,12244.0,85.856,85.9921,85.8074,85.9921,12244.0
2024-12-02 14:55:00,88.46,88.49,88.36,88.43,6652.0,86.0019,86.031,85.9046,85.9727,6652.0
2024-12-02 15:00:00,88.41,88.41,88.22,88.25,6768.0,85.9533,85.9533,85.7685,85.7977,6768.0
2024-12-02 15:05:00,88.25,88.35,88.23,88.32,7036.0,85.7977,85.8949,85.7783,85.8658,7036.0
2024-12-02 15:10:00,88.32,88.34,88.25,88.31,6148.0,85.8658,85.8852,85.7977,85.856,6148.0
2024-12-02 15:15:00,88.32,88.42,88.3,88.35,15245.0,85.8658,85.963,85.8463,85.8949,15245.0
2024-12-02 15:20:00,88.37,88.6,88.37,88.6,5884.0,85.9144,86.138,85.9144,86.138,5884.0
2024-12-02 15:25:00,88.63,88.69,88.63,88.67,5158.0,86.1671,86.2255,86.1671,86.206,5158.0
2024-12-02 15:30:00,88.64,88.76,88.64,88.73,5863.0,86.1769,86.2935,86.1769,86.2644,5863.0
2024-12-02 15:35:00,88.75,88.89,88.74,88.87,15005.0,86.2838,86.4199,86.2741,86.4005,15005.0
2024-12-02 15:40:00,88.85,88.99,88.81,88.83,16165.0,86.381,86.5171,86.3421,86.3616,16165.0
2024-12-02 15:45:00,88.85,88.93,88.81,88.88,38697.0,86.381,86.4588,86.3421,86.4102,38697.0
2024-12-02 15:50:00,88.89,88.89,88.52,88.58,27599.0,86.4199,86.4199,86.0602,86.1185,27599.0
2024-12-02 15:55:00,88.6,88.6,88.31,88.5,133993.0,86.138,86.138,85.856,86.0408,133993.0
2024-12-03 09:30:00,87.15,87.5,86.75,87.2,37734.0,85.4052,85.7482,85.0132,85.4542,37734.0
2024-12-03 09:35:00,87.15,87.41,86.93,87.33,10020.0,85.4052,85.66,85.1896,85.5816,10020.0
2024-12-03 09:40:00,87.42,87.42,86.99,87.06,8953.0,85.6698,85.6698,85.2484,85.317,8953.0
2024-12-03 09:45:00,87.07,87.17,86.84,87.14,10724.0,85.3268,85.4248,85.1014,85.3954,10724.0
2024-12-03 09:50:00,87.17,87.43,87.1,87.39,3028.0,85.4248,85.6796,85.3562,85.6404,3028.0
2024-12-03 09:55:00,87.28,87.32,87.16,87.32,3687.0,85.5326,85.5718,85.415,85.5718,3687.0
2024-12-03 10:00:00,87.26,87.35,87.13,87.35,9256.0,85.513,85.6012,85.3856,85.6012,9256.0
2024-12-03 10:05:00,87.34,87.35,87.22,87.27,7957.0,85.5914,85.6012,85.4738,85.5228,7957.0
2024-12-03 10:10:00,87.27,87.59,87.24,87.59,6993.0,85.5228,85.8364,85.4934,85.8364,6993.0
2024-12-03 10:15:00,87.6,87.68,87.57,87.63,5291.0,85.8462,85.9246,85.8168,85.8756,5291.0
2024-12-03 10:20:00,87.61,87.81,87.53,87.65,11315.0,85.856,86.052,85.7776,85.8952,11315.0
2024-12-03 10:25:00,87.63,87.92,87.61,87.9,7818.0,85.8756,86.1598,85.856,86.1402,7818.0
2024-12-03 10:30:00,87.89,87.94,87.73,87.77,7629.0,86.1304,86.1794,85.9736,86.0128,7629.0
2024-12-03 10:35:00,87.79,87.85,87.55,87.61,15027.0,86.0324,86.0912,85.7972,85.856,15027.0
2024-12-03 10:40:00,87.62,87.78,87.62,87.71,6550.0,85.8658,86.0226,85.8658,85.954,6550.0
2024-12-03 10:45:00,87.73,87.8,87.6,87.67,5830.0,85.9736,86.0422,85.8462,85.9148,5830.0
2024-12-03 10:50:00,87.67,87.75,87.6,87.75,15398.0,85.9148,85.9932,85.8462,85.9932,15398.0
2024-12-03 10:55:00,87.74,87.75,87.66,87.75,7351.0,85.9834,85.9932,85.905,85.9932,7351.0
2024-12-03 11:00:00,87.7,87.73,87.64,87.66,4936.0,85.9442,85.9736,85.8854,85.905,4936.0
2024-12-03 11:05:00,87.66,87.67,87.56,87.64,7040.0,85.905,85.9148,85.807,85.8854,7040.0
2024-12-03 11:10:00,87.61,87.61,87.52,87.56,2218.0,85.856,85.856,85.7678,85.807,2218.0
2024-12-03 11:15:00,87.55,87.71,87.54,87.69,7420.0,85.7972,85.954,85.7874,85.9344,7420.0
2024-12-03 11:20:00,87.69,87.73,87.62,87.65,10136.0,85.9344,85.9736,85.8658,85.8952,10136.0
2024-12-03 11:25:00,87.65,87.83,87.65,87.82,7939.0,85.8952,86.0716,85.8952,86.0618,7939.0
2024-12-03 11:30:00,87.84,87.89,87.78,87.79,5476.0,86.0814,86.1304,86.0226,86.0324,5476.0
2024-12-03 11:35:00,87.8,87.8,87.53,87.56,7128.0,86.0422,86.0422,85.7776,85.807,7128.0
2024-12-03 11:40:00,87.6,87.7,87.59,87.62,4614.0,85.8462,85.9442,85.8364,85.8658,4614.0
2024-12-03 11:45:00,87.59,87.69,87.56,87.69,3100.0,85.8364,85.9344,85.807,85.9344,3100.0
2024-12-03 11:50:00,87.69,87.75,87.67,87.72,6034.0,85.9344,85.9932,85.9148,85.9638,6034.0
2024-12-03 11:55:00,87.73,87.73,87.65,87.65,5183.0,85.9736,85.9736,85.8952,85.8952,5183.0
2024-12-03 12:00:00,87.65,87.85,87.56,87.81,23675.0,85.8952,86.0912,85.807,86.052,23675.0
2024-12-03 12:05:00,87.85,87.85,87.75,87.84,4020.0,86.0912,86.0912,85.9932,86.0814,4020.0
2024-12-03 12:10:00,87.84,87.9,87.78,87.9,3923.0,86.0814,86.1402,86.0226,86.1402,3923.0
2024-12-03 12:15:00,87.89,87.94,87.84,87.94,1826.0,86.1304,86.1794,86.0814,86.1794,1826.0
2024-12-03 12:20:00,87.92,87.99,87.89,87.89,8332.0,86.1598,86.2284,86.1304,86.1304,8332.0
2024-12-03 12:25:00,87.89,87.93,87.88,87.9,1954.0,86.1304,86.1696,86.1206,86.1402,1954.0
2024-12-03 12:30:00,87.91,87.98,87.89,87.94,5515.0,86.15,86.2186,86.1304,86.1794,5515.0
2024-12-03 12:35:00,87.92,87.92,87.83,87.86,3777.0,86.1598,86.1598,86.0716,86.101,3777.0
2024-12-03 12:40:00,87.89,87.94,87.82,87.92,4824.0,86.1304,86.1794,86.0618,86.1598,4824.0
2024-12-03 12:45:00,87.92,88.05,87.91,88.04,6200.0,86.1598,86.2872,86.15,86.2774,6200.0
2024-12-03 12:50:00,88.05,88.05,87.94,87.98,5359.0,86.2872,86.2872,86.1794,86.2186,5359.0
2024-12-03 12:55:00,87.99,88.05,87.97,88.04,4524.0,86.2284,86.2872,86.2088,86.2774,4524.0
2024-12-03 13:00:00,88.0,88.01,87.84,87.94,6803.0,86.2382,86.248,86.0814,86.1794,6803.0
2024-12-03 13:05:00,87.95,87.95,87.84,87.88,5067.0,86.1892,86.1892,86.0814,86.1206,5067.0
2024-12-03 13:10:00,87.87,87.88,87.77,87.77,7986.0,86.1108,86.1206,86.0128,86.0128,7986.0
2024-12-03 13:15:00,87.78,87.82,87.65,87.7,16365.0,86.0226,86.0618,85.8952,85.9442,16365.0
2024-12-03 13:20:00,87.72,87.76,87.68,87.69,6252.0,85.9638,86.003,85.9246,85.9344,6252.0
2024-12-03 13:25:00,87.68,87.73,87.55,87.57,12979.0,85.9246,85.9736,85.7972,85.8168,12979.0
2024-12-03 13:30:00,87.56,87.58,87.45,87.54,32119.0,85.807,85.8266,85.6992,85.7874,32119.0
2024-12-03 13:35:00,87.53,87.56,87.37,87.4,10762.0,85.7776,85.807,85.6208,85.6502,10762.0
2024-12-03 13:40:00,87.4,87.43,87.37,87.38,6077.0,85.6502,85.6796,85.6208,85.6306,6077.0
2024-12-03 13:45:00,87.38,87.5,87.37,87.45,5953.0,85.6306,85.7482,85.6208,85.6992,5953.0
2024-12-03 13:50:00,87.46,87.56,87.46,87.52,5940.0,85.709,85.807,85.709,85.7678,5940.0
2024-12-03 13:55:00,87.53,87.59,87.5,87.56,7128.0,85.7776,85.8364,85.7482,85.807,7128.0
2024-12-03 14:00:00,87.55,87.57,87.45,87.45,17021.0,85.7972,85.8168,85.6992,85.6992,17021.0
2024-12-03 14:05:00,87.48,87.5,87.45,87.46,5821.0,85.7286,85.7482,85.6992,85.709,5821.0
2024-12-03 14:10:00,87.46,87.48,87.38,87.43,9357.0,85.709,85.7286,85.6306,85.6796,9357.0
2024-12-03 14:15:00,87.45,87.6,87.44,87.57,10944.0,85.6992,85.8462,85.6894,85.8168,10944.0
2024-12-03 14:20:00,87.59,87.61,87.52,87.59,6351.0,85.8364,85.856,85.7678,85.8364,6351.0
2024-12-03 14:25:00,87.59,87.6,87.4,87.4,14304.0,85.8364,85.8462,85.6502,85.6502,14304.0
2024-12-03 14:30:00,87.41,87.51,87.4,87.47,10795.0,85.66,85.758,85.6502,85.7188,10795.0
2024-12-03 14:35:00,87.47,87.66,87.45,87.61,10821.0,85.7188,85.905,85.6992,85.856,10821.0
2024-12-03 14:40:00,87.6,87.66,87.58,87.66,7699.0,85.8462,85.905,85.8266,85.905,7699.0
2024-12-03 14:45:00,87.65,87.71,87.64,87.7,6807.0,85.8952,85.954,85.8854,85.9442,6807.0
2024-12-03 14:50:00,87.69,87.76,87.68,87.75,6245.0,85.9344,86.003,85.9246,85.9932,6245.0
2024-12-03 14:55:00,87.75,87.75,87.7,87.7,8847.0,85.9932,85.9932,85.9442,85.9442,8847.0
2024-12-03 15:00:00,87.7,87.74,87.69,87.72,10410.0,85.9442,85.9834,85.9344,85.9638,10410.0
2024-12-03 15:05:00,87.72,87.83,87.71,87.78,6798.0,85.9638,86.0716,85.954,86.0226,6798.0
2024-12-03 15:10:00,87.76,87.87,87.75,87.84,6297.0,86.003,86.1108,85.9932,86.0814,6297.0
2024-12-03 15:15:00,87.82,87.89,87.81,87.88,5338.0,86.0618,86.1304,86.052,86.1206,5338.0
2024-12-03 15:20:00,87.88,87.92,87.84,87.92,5426.0,86.1206,86.1598,86.0814,86.1598,5426.0
2024-12-03 15:25:00,87.89,87.91,87.85,87.88,7042.0,86.1304,86.15,86.0912,86.1206,7042.0
2024-12-03 15:30:00,87.89,87.89,87.72,87.72,12327.0,86.1304,86.1304,85.9638,85.9638,12327.0
2024-12-03 15:35:00,87.76,87.76,87.58,87.59,17975.0,86.003,86.003,85.8266,85.8364,17975.0
2024-12-03 15:40:00,87.59,87.6,87.42,87.43,7720.0,85.8364,85.8462,85.6698,85.6796,7720.0
2024-12-03 15:45:00,87.44,87.46,87.27,87.44,59282.0,85.6894,85.709,85.5228,85.6894,59282.0
2024-12-03 15:50:00,87.42,87.69,87.37,87.64,27956.0,85.6698,85.9344,85.6208,85.8854,27956.0
2024-12-03 15:55:00,87.62,87.69,87.57,87.62,68171.0,85.8658,85.9344,85.8168,85.8658,68171.0
2024-12-04 09:30:00,88.55,88.56,87.48,87.66,27013.0,86.7771,86.7869,85.7286,85.905,27013.0
2024-12-04 09:35:00,87.69,87.72,87.5,87.58,17995.0,85.9344,85.9638,85.7482,85.8266,17995.0
2024-12-04 09:40:00,87.61,87.68,87.44,87.67,26847.0,85.856,85.9246,85.6894,85.9148,26847.0
2024-12-04 09:45:00,87.7,87.9,87.58,87.62,6988.0,85.9442,86.1402,85.8266,85.8658,6988.0
2024-12-04 09:50:00,87.66,87.69,87.49,87.61,12815.0,85.905,85.9344,85.7384,85.856,12815.0
2024-12-04 09:55:00,87.54,87.65,87.38,87.39,17172.0,85.7874,85.8952,85.6306,85.6404,17172.0
2024-12-04 10:00:00,87.34,87.39,87.16,87.38,23535.0,85.5914,85.6404,85.415,85.6306,23535.0
2024-12-04 10:05:00,87.37,87.43,87.24,87.36,29754.0,85.6208,85.6796,85.4934,85.611,29754.0
2024-12-04 10:10:00,87.37,87.5,87.32,87.5,21789.0,85.6208,85.7482,85.5718,85.7482,21789.0
2024-12-04 10:15:00,87.5,87.58,87.4,87.44,5505.0,85.7482,85.8266,85.6502,85.6894,5505.0
2024-12-04 10:20:00,87.44,87.67,87.44,87.64,6541.0,85.6894,85.9148,85.6894,85.8854,6541.0
2024-12-04 10:25:00,87.66,87.81,87.63,87.79,7072.0,85.905,86.052,85.8756,86.0324,7072.0
2024-12-04 10:30:00,87.78,87.91,87.75,87.89,10033.0,86.0226,86.15,85.9932,86.1304,10033.0
2024-12-04 10:35:00,87.92,88.1,87.92,88.02,8137.0,86.1598,86.3361,86.1598,86.2578,8137.0
2024-12-04 10:40:00,88.04,88.08,87.95,87.99,10631.0,86.2774,86.3166,86.1892,86.2284,10631.0
2024-12-04 10:45:00,88.04,88.21,87.86,87.87,6747.0,86.2774,86.4439,86.101,86.1108,6747.0
2024-12-04 10:50:00,87.84,87.94,87.82,87.93,10214.0,86.0814,86.1794,86.0618,86.1696,10214.0
2024-12-04 10:55:00,87.92,88.07,87.89,88.01,6400.0,86.1598,86.3068,86.1304,86.248,6400.0
2024-12-04 11:00:00,88.01,88.35,88.01,88.34,4629.0,86.248,86.5811,86.248,86.5713,4629.0
2024-12-04 11:05:00,88.35,88.45,88.33,88.33,6298.0,86.5811,86.6791,86.5615,86.5615,6298.0
2024-12-04 11:10:00,88.31,88.31,88.16,88.17,6910.0,86.5419,86.5419,86.3949,86.4047,6910.0
2024-12-04 11:15:00,88.17,88.33,88.16,88.3,11375.0,86.4047,86.5615,86.3949,86.5321,11375.0
2024-12-04 11:20:00,88.3,88.54,88.29,88.47,16721.0,86.5321,86.7673,86.5223,86.6987,16721.0
2024-12-04 11:25:00,88.46,88.56,88.41,88.41,12333.0,86.6889,86.7869,86.6399,86.6399,12333.0
2024-12-04 11:30:00,88.41,88.64,88.4,88.59,5164.0,86.6399,86.8653,86.6301,86.8163,5164.0
2024-12-04 11:35:00,88.57,88.62,88.44,88.47,4071.0,86.7967,86.8457,86.6693,86.6987,4071.0
2024-12-04 11:40:00,88.47,88.61,88.46,88.59,4838.0,86.6987,86.8359,86.6889,86.8163,4838.0
2024-12-04 11:45:00,88.59,88.61,88.45,88.55,9681.0,86.8163,86.8359,86.6791,86.7771,9681.0
2024-12-04 11:50:00,88.54,88.66,88.53,88.65,6981.0,86.7673,86.8849,86.7575,86.8751,6981.0
2024-12-04 11:55:00,88.63,88.7,88.59,88.62,2925.0,86.8555,86.9241,86.8163,86.8457,2925.0
2024-12-04 12:00:00,88.61,88.69,88.6,88.66,4143.0,86.8359,86.9143,86.8261,86.8849,4143.0
2024-12-04 12:05:00,88.6,88.66,88.57,88.59,6420.0,86.8261,86.8849,86.7967,86.8163,6420.0
2024-12-04 12:10:00,88.58,88.66,88.55,88.66,3245.0,86.8065,86.8849,86.7771,86.8849,3245.0
2024-12-04 12:15:00,88.66,88.68,88.53,88.55,9349.0,86.8849,86.9045,86.7575,86.7771,9349.0
2024-12-04 12:20:00,88.52,88.58,88.46,88.58,4798.0,86.7477,86.8065,86.6889,86.8065,4798.0
2024-12-04 12:25:00,88.56,88.63,88.45,88.54,8984.0,86.7869,86.8555,86.6791,86.7673,8984.0
2024-12-04 12:30:00,88.53,88.59,88.46,88.57,6412.0,86.7575,86.8163,86.6889,86.7967,6412.0
2024-12-04 12:35:00,88.58,88.59,88.52,88.58,2963.0,86.8065,86.8163,86.7477,86.8065,2963.0
2024-12-04 12:40:00,88.57,88.57,88.39,88.42,4492.0,86.7967,86.7967,86.6203,86.6497,4492.0
2024-12-04 12:45:00,88.38,88.41,88.33,88.36,3547.0,86.6105,86.6399,86.5615,86.5909,3547.0
2024-12-04 12:50:00,88.37,88.37,88.32,88.33,4101.0,86.6007,86.6007,86.5517,86.5615,4101.0
2024-12-04 12:55:00,88.34,88.43,88.31,88.34,5536.0,86.5713,86.6595,86.5419,86.5713,5536.0
2024-12-04 13:00:00,88.33,88.45,88.31,88.36,5192.0,86.5615,86.6791,86.5419,86.5909,5192.0
2024-12-04 13:05:00,88.37,88.37,88.25,88.25,2816.0,86.6007,86.6007,86.4831,86.4831,2816.0
2024-12-04 13:10:00,88.24,88.36,88.22,88.36,3736.0,86.4733,86.5909,86.4537,86.5909,3736.0
2024-12-04 13:15:00,88.36,88.37,87.93,87.98,7381.0,86.5909,86.6007,86.1696,86.2186,7381.0
2024-12-04 13:20:00,87.98,88.09,87.97,88.09,3220.0,86.2186,86.3263,86.2088,86.3263,3220.0
2024-12-04 13:25:00,88.09,88.12,87.89,87.95,37747.0,86.3263,86.3557,86.1304,86.1892,37747.0
2024-12-04 13:30:00,87.94,87.96,87.83,87.86,4856.0,86.1794,86.199,86.0716,86.101,4856.0
2024-12-04 13:35:00,87.86,87.86,87.72,87.73,1136.0,86.101,86.101,85.9638,85.9736,1136.0
2024-12-04 13:40:00,87.73,87.81,87.71,87.77,7654.0,85.9736,86.052,85.954,86.0128,7654.0
2024-12-04 13:45:00,87.79,87.91,87.77,87.91,4401.0,86.0324,86.15,86.0128,86.15,4401.0
2024-12-04 13:50:00,87.86,87.95,87.82,87.89,6425.0,86.101,86.1892,86.0618,86.1304,6425.0
2024-12-04 13:55:00,87.91,88.0,87.88,87.9,4368.0,86.15,86.2382,86.1206,86.1402,4368.0
2024-12-04 14:00:00,87.87,87.9,87.56,87.57,32017.0,86.1108,86.1402,85.807,85.8168,32017.0
2024-12-04 14:05:00,87.59,87.67,87.56,87.65,3323.0,85.8364,85.9148,85.807,85.8952,3323.0
2024-12-04 14:10:00,87.64,87.67,87.59,87.62,2422.0,85.8854,85.9148,85.8364,85.8658,2422.0
2024-12-04 14:15:00,87.62,87.65,87.49,87.58,38535.0,85.8658,85.8952,85.7384,85.8266,38535.0
2024-12-04 14:20:00,87.56,87.62,87.49,87.5,10676.0,85.807,85.8658,85.7384,85.7482,10676.0
2024-12-04 14:25:00,87.49,87.49,87.4,87.45,2840.0,85.7384,85.7384,85.6502,85.6992,2840.0
2024-12-04 14:30:00,87.44,87.47,87.39,87.46,4720.0,85.6894,85.7188,85.6404,85.709,4720.0
2024-12-04 14:35:00,87.44,87.52,87.43,87.51,2835.0,85.6894,85.7678,85.6796,85.758,2835.0
2024-12-04 14:40:00,87.51,87.52,87.36,87.37,13698.0,85.758,85.7678,85.611,85.6208,13698.0
2024-12-04 14:45:00,87.36,87.45,87.33,87.41,12920.0,85.611,85.6992,85.5816,85.66,12920.0
2024-12-04 14:50:00,87.41,87.47,87.36,87.4,6299.0,85.66,85.7188,85.611,85.6502,6299.0
2024-12-04 14:55:00,87.37,87.41,87.34,87.38,5309.0,85.6208,85.66,85.5914,85.6306,5309.0
2024-12-04 15:00:00,87.36,87.41,87.33,87.41,6399.0,85.611,85.66,85.5816,85.66,6399.0
2024-12-04 15:05:00,87.39,87.45,87.37,87.42,7124.0,85.6404,85.6992,85.6208,85.6698,7124.0
2024-12-04 15:10:00,87.46,87.49,87.35,87.4,6543.0,85.709,85.7384,85.6012,85.6502,6543.0
2024-12-04 15:15:00,87.42,87.44,87.33,87.41,33552.0,85.6698,85.6894,85.5816,85.66,33552.0
2024-12-04 15:20:00,87.37,87.41,87.33,87.36,10482.0,85.6208,85.66,85.5816,85.611,10482.0
2024-12-04 15:25:00,87.39,87.41,87.35,87.4,10457.0,85.6404,85.66,85.6012,85.6502,10457.0
2024-12-04 15:30:00,87.41,87.48,87.35,87.44,11563.0,85.66,85.7286,85.6012,85.6894,11563.0
2024-12-04 15:35:00,87.45,87.45,87.36,87.36,14287.0,85.6992,85.6992,85.611,85.611,14287.0
2024-12-04 15:40:00,87.36,87.47,87.34,87.45,18247.0,85.611,85.7188,85.5914,85.6992,18247.0
2024-12-04 15:45:00,87.47,87.58,87.43,87.58,12230.0,85.7188,85.8266,85.6796,85.8266,12230.0
2024-12-04 15:50:00,87.56,87.7,87.52,87.7,40957.0,85.807,85.9442,85.7678,85.9442,40957.0
2024-12-04 15:55:00,87.74,87.82,87.7,87.75,147861.0,85.9834,86.0618,85.9442,85.9932,147861.0
2024-12-05 09:30:00,87.97,88.51,87.73,88.45,21845.0,86.2088,86.7379,85.9736,86.6791,21845.0
2024-12-05 09:35:00,88.23,88.38,88.08,88.09,2700.0,86.4635,86.6105,86.3166,86.3263,2700.0
2024-12-05 09:40:00,88.04,88.13,87.59,87.59,11569.0,86.2774,86.3655,85.8364,85.8364,11569.0
2024-12-05 09:45:00,87.57,87.65,87.48,87.58,5484.0,85.8168,85.8952,85.7286,85.8266,5484.0
2024-12-05 09:50:00,87.58,87.63,87.55,87.58,2973.0,85.8266,85.8756,85.7972,85.8266,2973.0
2024-12-05 09:55:00,87.55,87.7,87.54,87.66,14032.0,85.7972,85.9442,85.7874,85.905,14032.0
2024-12-05 10:00:00,87.68,87.79,87.62,87.67,13244.0,85.9246,86.0324,85.8658,85.9148,13244.0
2024-12-05 10:05:00,87.64,87.72,87.56,87.58,14594.0,85.8854,85.9638,85.807,85.8266,14594.0
2024-12-05 10:10:00,87.57,87.57,87.33,87.4,11082.0,85.8168,85.8168,85.5816,85.6502,11082.0
2024-12-05 10:15:00,87.44,87.47,87.07,87.12,34952.0,85.6894,85.7188,85.3268,85.3758,34952.0
2024-12-05 10:20:00,87.11,87.22,87.02,87.05,6231.0,85.366,85.4738,85.2778,85.3072,6231.0
2024-12-05 10:25:00,87.05,87.22,87.04,87.14,20129.0,85.3072,85.4738,85.2974,85.3954,20129.0
2024-12-05 10:30:00,87.14,87.23,87.06,87.18,7394.0,85.3954,85.4836,85.317,85.4346,7394.0
2024-12-05 10:35:00,87.21,87.3,87.15,87.3,7478.0,85.464,85.5522,85.4052,85.5522,7478.0
2024-12-05 10:40:00,87.33,87.33,87.15,87.22,3399.0,85.5816,85.5816,85.4052,85.4738,3399.0
2024-12-05 10:45:00,87.24,87.32,87.17,87.2,2996.0,85.4934,85.5718,85.4248,85.4542,2996.0
2024-12-05 10:50:00,87.19,87.29,87.19,87.2,9617.0,85.4444,85.5424,85.4444,85.4542,9617.0
2024-12-05 10:55:00,87.2,87.22,87.12,87.13,13882.0,85.4542,85.4738,85.3758,85.3856,13882.0
2024-12-05 11:00:00,87.13,87.18,87.03,87.16,6443.0,85.3856,85.4346,85.2876,85.415,6443.0
2024-12-05 11:05:00,87.11,87.12,86.96,87.05,19646.0,85.366,85.3758,85.219,85.3072,19646.0
2024-12-05 11:10:00,87.05,87.2,87.01,87.05,15561.0,85.3072,85.4542,85.268,85.3072,15561.0
2024-12-05 11:15:00,87.03,87.1,87.03,87.07,9591.0,85.2876,85.3562,85.2876,85.3268,9591.0
2024-12-05 11:20:00,87.06,87.06,86.92,86.97,4438.0,85.317,85.317,85.1798,85.2288,4438.0
2024-12-05 11:25:00,86.99,87.1,86.95,87.1,7623.0,85.2484,85.3562,85.2092,85.3562,7623.0
2024-12-05 11:30:00,87.11,87.13,86.98,87.08,14454.0,85.366,85.3856,85.2386,85.3366,14454.0
2024-12-05 11:35:00,87.07,87.07,86.89,86.95,6702.0,85.3268,85.3268,85.1504,85.2092,6702.0
2024-12-05 11:40:00,86.96,87.02,86.9,86.97,6042.0,85.219,85.2778,85.1602,85.2288,6042.0
2024-12-05 11:45:00,86.94,86.95,86.86,86.94,4437.0,85.1994,85.2092,85.121,85.1994,4437.0
2024-12-05 11:50:00,86.95,86.96,86.88,86.95,3517.0,85.2092,85.219,85.1406,85.2092,3517.0
2024-12-05 11:55:00,86.92,87.02,86.91,87.02,5805.0,85.1798,85.2778,85.17,85.2778,5805.0
2024-12-05 12:00:00,87.0,87.1,86.99,87.07,5143.0,85.2582,85.3562,85.2484,85.3268,5143.0
2024-12-05 12:05:00,87.07,87.1,87.0,87.03,7669.0,85.3268,85.3562,85.2582,85.2876,7669.0
2024-12-05 12:10:00,87.06,87.06,86.92,86.92,4647.0,85.317,85.317,85.1798,85.1798,4647.0
2024-12-05 12:15:00,86.93,86.97,86.93,86.97,3320.0,85.1896,85.2288,85.1896,85.2288,3320.0
2024-12-05 12:20:00,86.98,87.01,86.91,86.93,4106.0,85.2386,85.268,85.17,85.1896,4106.0
2024-12-05 12:25:00,86.97,87.07,86.97,87.0,7176.0,85.2288,85.3268,85.2288,85.2582,7176.0
2024-12-05 12:30:00,86.99,87.0,86.86,86.92,5040.0,85.2484,85.2582,85.121,85.1798,5040.0
2024-12-05 12:35:00,86.92,87.03,86.92,87.02,7396.0,85.1798,85.2876,85.1798,85.2778,7396.0
2024-12-05 12:40:00,87.01,87.04,86.81,86.84,6961.0,85.268,85.2974,85.072,85.1014,6961.0
2024-12-05 12:45:00,86.84,86.95,86.83,86.84,9412.0,85.1014,85.2092,85.0916,85.1014,9412.0
2024-12-05 12:50:00,86.81,86.96,86.79,86.96,8038.0,85.072,85.219,85.0524,85.219,8038.0
2024-12-05 12:55:00,86.93,87.05,86.92,87.04,6615.0,85.1896,85.3072,85.1798,85.2974,6615.0
2024-12-05 13:00:00,87.02,87.03,86.84,86.84,6514.0,85.2778,85.2876,85.1014,85.1014,6514.0
2024-12-05 13:05:00,86.84,86.84,86.75,86.82,3248.0,85.1014,85.1014,85.0132,85.0818,3248.0
2024-12-05 13:10:00,86.82,86.87,86.78,86.86,5437.0,85.0818,85.1308,85.0426,85.121,5437.0
2024-12-05 13:15:00,86.88,86.89,86.41,86.41,32658.0,85.1406,85.1504,84.68,84.68,32658.0
2024-12-05 13:20:00,86.44,86.51,86.28,86.43,14931.0,84.7094,84.778,84.5526,84.6996,14931.0
2024-12-05 13:25:00,86.35,86.43,86.29,86.3,24957.0,84.6212,84.6996,84.5624,84.5722,24957.0
2024-12-05 13:30:00,86.3,86.44,86.18,86.38,10055.0,84.5722,84.7094,84.4546,84.6506,10055.0
2024-12-05 13:35:00,86.41,86.46,86.38,86.44,5601.0,84.68,84.729,84.6506,84.7094,5601.0
2024-12-05 13:40:00,86.42,86.45,86.25,86.35,17858.0,84.6898,84.7192,84.5232,84.6212,17858.0
2024-12-05 13:45:00,86.33,86.54,86.33,86.52,17073.0,84.6016,84.8074,84.6016,84.7878,17073.0
2024-12-05 13:50:00,86.52,86.52,86.42,86.43,4794.0,84.7878,84.7878,84.6898,84.6996,4794.0
2024-12-05 13:55:00,86.42,86.43,86.34,86.4,4457.0,84.6898,84.6996,84.6114,84.6702,4457.0
2024-12-05 14:00:00,86.42,86.51,86.36,86.43,9291.0,84.6898,84.778,84.631,84.6996,9291.0
2024-12-05 14:05:00,86.41,86.41,86.31,86.37,6349.0,84.68,84.68,84.582,84.6408,6349.0
2024-12-05 14:10:00,86.41,86.41,86.34,86.38,10527.0,84.68,84.68,84.6114,84.6506,10527.0
2024-12-05 14:15:00,86.36,86.38,86.24,86.3,15403.0,84.631,84.6506,84.5134,84.5722,15403.0
2024-12-05 14:20:00,86.3,86.33,86.25,86.29,19719.0,84.5722,84.6016,84.5232,84.5624,19719.0
2024-12-05 14:25:00,86.27,86.37,86.24,86.29,7651.0,84.5428,84.6408,84.5134,84.5624,7651.0
2024-12-05 14:30:00,86.31,86.31,86.16,86.17,5949.0,84.582,84.582,84.435,84.4448,5949.0
2024-12-05 14:35:00,86.2,86.4,86.2,86.39,6216.0,84.4742,84.6702,84.4742,84.6604,6216.0
2024-12-05 14:40:00,86.38,86.42,86.3,86.36,9143.0,84.6506,84.6898,84.5722,84.631,9143.0
2024-12-05 14:45:00,86.35,86.38,86.31,86.36,13620.0,84.6212,84.6506,84.582,84.631,13620.0
2024-12-05 14:50:00,86.37,86.43,86.24,86.3,7935.0,84.6408,84.6996,84.5134,84.5722,7935.0
2024-12-05 14:55:00,86.26,86.28,86.2,86.24,8024.0,84.533,84.5526,84.4742,84.5134,8024.0
2024-12-05 15:00:00,86.2,86.29,86.19,86.22,6237.0,84.4742,84.5624,84.4644,84.4938,6237.0
2024-12-05 15:05:00,86.2,86.41,86.15,86.4,17027.0,84.4742,84.68,84.4252,84.6702,17027.0
2024-12-05 15:10:00,86.39,86.42,86.32,86.42,12059.0,84.6604,84.6898,84.5918,84.6898,12059.0
2024-12-05 15:15:00,86.41,86.42,86.34,86.4,7769.0,84.68,84.6898,84.6114,84.6702,7769.0
2024-12-05 15:20:00,86.39,86.47,86.36,86.41,7962.0,84.6604,84.7388,84.631,84.68,7962.0
2024-12-05 15:25:00,86.41,86.41,86.29,86.31,6404.0,84.68,84.68,84.5624,84.582,6404.0
2024-12-05 15:30:00,86.31,86.32,86.19,86.27,21328.0,84.582,84.5918,84.4644,84.5428,21328.0
2024-12-05 15:35:00,86.3,86.4,86.28,86.28,12144.0,84.5722,84.6702,84.5526,84.5526,12144.0
2024-12-05 15:40:00,86.28,86.3,86.24,86.28,10599.0,84.5526,84.5722,84.5134,84.5526,10599.0
2024-12-05 15:45:00,86.28,86.29,86.15,86.22,60308.0,84.5526,84.5624,84.4252,84.4938,60308.0
2024-12-05 15:50:00,86.24,86.37,86.21,86.32,54658.0,84.5134,84.6408,84.484,84.5918,54658.0
2024-12-05 15:55:00,86.31,86.49,86.29,86.45,143491.0,84.582,84.7584,84.5624,84.7192,143491.0
2024-12-06 09:30:00,86.88,87.01,86.31,86.48,33562.0,85.1406,85.268,84.582,84.7486,33562.0
2024-12-06 09:35:00,86.43,86.71,86.35,86.62,3051.0,84.6996,84.974,84.6212,84.8858,3051.0
2024-12-06 09:40:00,86.63,86.82,86.56,86.77,3214.0,84.8956,85.0818,84.827,85.0328,3214.0
2024-12-06 09:45:00,86.77,87.07,86.71,86.78,15593.0,85.0328,85.3268,84.974,85.0426,15593.0
2024-12-06 09:50:00,86.81,86.94,86.73,86.84,27116.0,85.072,85.1994,84.9936,85.1014,27116.0
2024-12-06 09:55:00,86.78,86.84,86.67,86.7,19410.0,85.0426,85.1014,84.9348,84.9642,19410.0
2024-12-06 10:00:00,86.75,87.18,86.74,87.13,18743.0,85.0132,85.4346,85.0034,85.3856,18743.0
2024-12-06 10:05:00,87.12,87.28,87.05,87.12,8406.0,85.3758,85.5326,85.3072,85.3758,8406.0
2024-12-06 10:10:00,87.09,87.28,87.02,87.23,5525.0,85.3464,85.5326,85.2778,85.4836,5525.0
2024-12-06 10:15:00,87.25,87.37,87.22,87.34,8776.0,85.5032,85.6208,85.4738,85.5914,8776.0
2024-12-06 10:20:00,87.25,87.3,87.21,87.23,5947.0,85.5032,85.5522,85.464,85.4836,5947.0
2024-12-06 10:25:00,87.17,87.17,86.99,87.05,16476.0,85.4248,85.4248,85.2484,85.3072,16476.0
2024-12-06 10:30:00,87.06,87.12,86.94,87.0,1837.0,85.317,85.3758,85.1994,85.2582,1837.0
2024-12-06 10:35:00,87.04,87.42,87.01,87.31,7446.0,85.2974,85.6698,85.268,85.562,7446.0
2024-12-06 10:40:00,87.28,87.46,87.26,87.42,4376.0,85.5326,85.709,85.513,85.6698,4376.0
2024-12-06 10:45:00,87.42,87.92,87.42,87.86,20095.0,85.6698,86.1598,85.6698,86.101,20095.0
2024-12-06 10:50:00,87.84,87.85,87.64,87.65,2853.0,86.0814,86.0912,85.8854,85.8952,2853.0
2024-12-06 10:55:00,87.68,87.74,87.65,87.74,4443.0,85.9246,85.9834,85.8952,85.9834,4443.0
2024-12-06 11:00:00,87.71,87.71,87.43,87.54,8085.0,85.954,85.954,85.6796,85.7874,8085.0
2024-12-06 11:05:00,87.57,87.66,87.32,87.44,7359.0,85.8168,85.905,85.5718,85.6894,7359.0
2024-12-06 11:10:00,87.42,87.42,87.22,87.23,4606.0,85.6698,85.6698,85.4738,85.4836,4606.0
2024-12-06 11:15:00,87.22,87.34,87.21,87.28,5451.0,85.4738,85.5914,85.464,85.5326,5451.0
2024-12-06 11:20:00,87.27,87.34,87.16,87.23,10362.0,85.5228,85.5914,85.415,85.4836,10362.0
2024-12-06 11:25:00,87.22,88.64,86.01,87.66,259046.0,85.4738,86.8653,84.288,85.905,259046.0
2024-12-06 11:30:00,87.58,87.68,86.32,87.41,132546.0,85.8266,85.9246,84.5918,85.66,132546.0
2024-12-06 11:35:00,87.45,87.5,86.67,87.06,92349.0,85.6992,85.7482,84.9348,85.317,92349.0
2024-12-06 11:40:00,87.07,87.12,86.69,87.06,48589.0,85.3268,85.3758,84.9544,85.317,48589.0
2024-12-06 11:45:00,87.06,87.44,86.87,87.44,27510.0,85.317,85.6894,85.1308,85.6894,27510.0
2024-12-06 11:50:00,87.38,87.65,87.02,87.07,35767.0,85.6306,85.8952,85.2778,85.3268,35767.0
2024-12-06 11:55:00,86.97,87.36,86.96,87.32,11578.0,85.2288,85.611,85.219,85.5718,11578.0
2024-12-06 12:00:00,87.31,87.44,87.24,87.3,12142.0,85.562,85.6894,85.4934,85.5522,12142.0
2024-12-06 12:05:00,87.33,87.69,87.33,87.63,12991.0,85.5816,85.9344,85.5816,85.8756,12991.0
2024-12-06 12:10:00,87.63,87.82,87.59,87.82,9260.0,85.8756,86.0618,85.8364,86.0618,9260.0
2024-12-06 12:15:00,87.78,87.92,87.46,87.46,23652.0,86.0226,86.1598,85.709,85.709,23652.0
2024-12-06 12:20:00,87.43,87.66,87.36,87.53,30325.0,85.6796,85.905,85.611,85.7776,30325.0
2024-12-06 12:25:00,87.54,87.62,87.35,87.56,28470.0,85.7874,85.8658,85.6012,85.807,28470.0
2024-12-06 12:30:00,87.55,87.62,87.3,87.55,19796.0,85.7972,85.8658,85.5522,85.7972,19796.0
2024-12-06 12:35:00,87.57,87.6,87.37,87.5,8171.0,85.8168,85.8462,85.6208,85.7482,8171.0
2024-12-06 12:40:00,87.5,87.5,87.26,87.36,11112.0,85.7482,85.7482,85.513,85.611,11112.0
2024-12-06 12:45:00,87.36,87.45,87.34,87.4,5690.0,85.611,85.6992,85.5914,85.6502,5690.0
2024-12-06 12:50:00,87.4,87.64,87.4,87.64,6579.0,85.6502,85.8854,85.6502,85.8854,6579.0
2024-12-06 12:55:00,87.65,87.83,87.56,87.79,13443.0,85.8952,86.0716,85.807,86.0324,13443.0
2024-12-06 13:00:00,87.77,87.81,87.61,87.78,7949.0,86.0128,86.052,85.856,86.0226,7949.0
2024-12-06 13:05:00,87.79,87.96,87.64,87.96,15882.0,86.0324,86.199,85.8854,86.199,15882.0
2024-12-06 13:10:00,87.97,88.01,87.83,87.92,13657.0,86.2088,86.248,86.0716,86.1598,13657.0
2024-12-06 13:15:00,87.94,87.99,87.87,87.97,13983.0,86.1794,86.2284,86.1108,86.2088,13983.0
2024-12-06 13:20:00,87.93,87.96,87.8,87.83,8231.0,86.1696,86.199,86.0422,86.0716,8231.0
2024-12-06 13:25:00,87.85,87.91,87.8,87.83,12444.0,86.0912,86.15,86.0422,86.0716,12444.0
2024-12-06 13:30:00,87.81,87.91,87.71,87.78,19685.0,86.052,86.15,85.954,86.0226,19685.0
2024-12-06 13:35:00,87.8,87.87,87.72,87.83,10397.0,86.0422,86.1108,85.9638,86.0716,10397.0
2024-12-06 13:40:00,87.85,87.86,87.77,87.83,5645.0,86.0912,86.101,86.0128,86.0716,5645.0
2024-12-06 13:45:00,87.83,87.83,87.73,87.73,5713.0,86.0716,86.0716,85.9736,85.9736,5713.0
2024-12-06 13:50:00,87.76,87.78,87.67,87.76,8065.0,86.003,86.0226,85.9148,86.003,8065.0
2024-12-06 13:55:00,87.79,87.84,87.78,87.81,4263.0,86.0324,86.0814,86.0226,86.052,4263.0
2024-12-06 14:00:00,87.8,87.8,87.68,87.76,6257.0,86.0422,86.0422,85.9246,86.003,6257.0
2024-12-06 14:05:00,87.76,87.8,87.67,87.8,4488.0,86.003,86.0422,85.9148,86.0422,4488.0
2024-12-06 14:10:00,87.79,87.85,87.75,87.85,7459.0,86.0324,86.0912,85.9932,86.0912,7459.0
2024-12-06 14:15:00,87.85,87.93,87.8,87.93,9451.0,86.0912,86.1696,86.0422,86.1696,9451.0
2024-12-06 14:20:00,87.93,87.95,87.86,87.93,7183.0,86.1696,86.1892,86.101,86.1696,7183.0
2024-12-06 14:25:00,87.92,87.94,87.86,87.86,6827.0,86.1598,86.1794,86.101,86.101,6827.0
2024-12-06 14:30:00,87.87,87.87,87.78,87.79,7785.0,86.1108,86.1108,86.0226,86.0324,7785.0
2024-12-06 14:35:00,87.77,87.87,87.71,87.8,12652.0,86.0128,86.1108,85.954,86.0422,12652.0
2024-12-06 14:40:00,87.82,87.83,87.72,87.74,5629.0,86.0618,86.0716,85.9638,85.9834,5629.0
2024-12-06 14:45:00,87.77,87.85,87.77,87.77,4797.0,86.0128,86.0912,86.0128,86.0128,4797.0
2024-12-06 14:50:00,87.79,87.92,87.79,87.89,5285.0,86.0324,86.1598,86.0324,86.1304,5285.0
2024-12-06 14:55:00,87.89,87.95,87.85,87.86,8384.0,86.1304,86.1892,86.0912,86.101,8384.0
2024-12-06 15:00:00,87.84,87.85,87.49,87.49,20946.0,86.0814,86.0912,85.7384,85.7384,20946.0
2024-12-06 15:05:00,87.48,87.69,87.44,87.55,16431.0,85.7286,85.9344,85.6894,85.7972,16431.0
2024-12-06 15:10:00,87.53,87.54,87.46,87.53,10687.0,85.7776,85.7874,85.709,85.7776,10687.0
2024-12-06 15:15:00,87.54,87.57,87.4,87.55,30173.0,85.7874,85.8168,85.6502,85.7972,30173.0
2024-12-06 15:20:00,87.55,87.73,87.54,87.72,27042.0,85.7972,85.9736,85.7874,85.9638,27042.0
2024-12-06 15:25:00,87.75,87.9,87.72,87.88,26136.0,85.9932,86.1402,85.9638,86.1206,26136.0
2024-12-06 15:30:00,87.85,87.85,87.73,87.76,25215.0,86.0912,86.0912,85.9736,86.003,25215.0
2024-12-06 15:35:00,87.76,87.88,87.69,87.79,34413.0,86.003,86.1206,85.9344,86.0324,34413.0
2024-12-06 15:40:00,87.79,87.88,87.69,87.78,26877.0,86.0324,86.1206,85.9344,86.0226,26877.0
2024-12-06 15:45:00,87.78,87.82,87.65,87.65,33494.0,86.0226,86.0618,85.8952,85.8952,33494.0
2024-12-06 15:50:00,87.65,87.88,87.56,87.8,65632.0,85.8952,86.1206,85.807,86.0422,65632.0
2024-12-06 15:55:00,87.95,87.97,87.78,87.87,154816.0,86.1892,86.2088,86.0226,86.1108,154816.0
2024-12-09 09:30:00,87.87,87.92,87.25,87.53,26172.0,86.1108,86.1598,85.5032,85.7776,26172.0
2024-12-09 09:35:00,87.69,88.45,87.69,88.21,8710.0,85.9344,86.6791,85.9344,86.4439,8710.0
2024-12-09 09:40:00,88.31,89.03,88.31,88.72,27676.0,86.5419,87.2475,86.5419,86.9437,27676.0
2024-12-09 09:45:00,88.77,89.13,88.76,88.98,15092.0,86.9927,87.3455,86.9829,87.1985,15092.0
2024-12-09 09:50:00,89.06,89.18,88.9,89.09,9125.0,87.2769,87.3945,87.1201,87.3063,9125.0
2024-12-09 09:55:00,89.09,89.35,88.98,89.27,33010.0,87.3063,87.5611,87.1985,87.4827,33010.0
2024-12-09 10:00:00,89.29,89.46,89.24,89.38,9887.0,87.5023,87.6689,87.4533,87.5905,9887.0
2024-12-09 10:05:00,89.34,89.65,89.33,89.65,12821.0,87.5513,87.8551,87.5415,87.8551,12821.0
2024-12-09 10:10:00,89.66,89.98,89.65,89.78,8183.0,87.8649,88.1785,87.8551,87.9825,8183.0
2024-12-09 10:15:00,89.84,90.15,89.84,90.06,18125.0,88.0413,88.3451,88.0413,88.2569,18125.0
2024-12-09 10:20:00,90.07,90.29,90.02,90.19,12244.0,88.2667,88.4823,88.2177,88.3843,12244.0
2024-12-09 10:25:00,90.2,90.39,90.1,90.1,8071.0,88.3941,88.5803,88.2961,88.2961,8071.0
2024-12-09 10:30:00,90.1,90.3,90.0,90.27,6667.0,88.2961,88.4921,88.1981,88.4627,6667.0
2024-12-09 10:35:00,90.31,90.43,90.3,90.37,17167.0,88.5019,88.6195,88.4921,88.5607,17167.0
2024-12-09 10:40:00,90.34,90.6,90.33,90.6,12305.0,88.5313,88.7861,88.5215,88.7861,12305.0
2024-12-09 10:45:00,90.6,90.64,90.42,90.54,9746.0,88.7861,88.8253,88.6097,88.7273,9746.0
2024-12-09 10:50:00,90.59,90.76,90.45,90.7,22851.0,88.7763,88.9429,88.6391,88.8841,22851.0
2024-12-09 10:55:00,90.67,90.89,90.65,90.78,32927.0,88.8547,89.0703,88.8351,88.9625,32927.0
2024-12-09 11:00:00,90.77,90.96,90.52,90.56,18409.0,88.9527,89.1389,88.7077,88.7469,18409.0
2024-12-09 11:05:00,90.58,90.65,90.25,90.28,28258.0,88.7665,88.8351,88.4431,88.4725,28258.0
2024-12-09 11:10:00,90.29,90.29,90.04,90.06,14385.0,88.4823,88.4823,88.2373,88.2569,14385.0
2024-12-09 11:15:00,90.03,90.11,89.83,89.83,6434.0,88.2275,88.3059,88.0315,88.0315,6434.0
2024-12-09 11:20:00,89.81,90.14,89.81,90.14,4946.0,88.0119,88.3353,88.0119,88.3353,4946.0
2024-12-09 11:25:00,90.14,90.15,89.92,90.08,8389.0,88.3353,88.3451,88.1197,88.2765,8389.0
2024-12-09 11:30:00,90.05,90.05,89.81,89.82,7479.0,88.2471,88.2471,88.0119,88.0217,7479.0
2024-12-09 11:35:00,89.82,89.97,89.61,89.96,4575.0,88.0217,88.1687,87.8159,88.1589,4575.0
2024-12-09 11:40:00,89.95,90.01,89.92,89.92,8900.0,88.1491,88.2079,88.1197,88.1197,8900.0
2024-12-09 11:45:00,89.92,90.3,89.92,90.21,5084.0,88.1197,88.4921,88.1197,88.4039,5084.0
2024-12-09 11:50:00,90.27,90.32,90.21,90.27,3355.0,88.4627,88.5117,88.4039,88.4627,3355.0
2024-12-09 11:55:00,90.21,90.21,90.09,90.13,4475.0,88.4039,88.4039,88.2863,88.3255,4475.0
2024-12-09 12:00:00,90.09,90.09,90.02,90.02,2571.0,88.2863,88.2863,88.2177,88.2177,2571.0
2024-12-09 12:05:00,90.01,90.07,89.99,90.0,3027.0,88.2079,88.2667,88.1883,88.1981,3027.0
2024-12-09 12:10:00,90.0,90.03,89.95,90.0,3957.0,88.1981,88.2275,88.1491,88.1981,3957.0
2024-12-09 12:15:00,89.99,90.04,89.93,90.04,4128.0,88.1883,88.2373,88.1295,88.2373,4128.0
2024-12-09 12:20:00,90.03,90.16,90.03,90.15,3973.0,88.2275,88.3549,88.2275,88.3451,3973.0
2024-12-09 12:25:00,90.13,90.17,89.96,90.02,6896.0,88.3255,88.3647,88.1589,88.2177,6896.0
2024-12-09 12:30:00,90.02,90.04,89.97,90.0,3663.0,88.2177,88.2373,88.1687,88.1981,3663.0
2024-12-09 12:35:00,89.97,90.29,89.96,90.26,11895.0,88.1687,88.4823,88.1589,88.4529,11895.0
2024-12-09 12:40:00,90.26,90.29,90.17,90.23,7781.0,88.4529,88.4823,88.3647,88.4235,7781.0
2024-12-09 12:45:00,90.23,90.35,90.21,90.34,6049.0,88.4235,88.5411,88.4039,88.5313,6049.0
2024-12-09 12:50:00,90.32,90.41,90.3,90.41,6523.0,88.5117,88.5999,88.4921,88.5999,6523.0
2024-12-09 12:55:00,90.4,90.57,90.32,90.57,21137.0,88.5901,88.7567,88.5117,88.7567,21137.0
2024-12-09 13:00:00,90.53,90.54,90.12,90.13,12497.0,88.7175,88.7273,88.3157,88.3255,12497.0
2024-12-09 13:05:00,90.12,90.15,90.02,90.09,3018.0,88.3157,88.3451,88.2177,88.2863,3018.0
2024-12-09 13:10:00,90.12,90.23,90.11,90.15,4056.0,88.3157,88.4235,88.3059,88.3451,4056.0
2024-12-09 13:15:00,90.09,90.11,90.05,90.09,3181.0,88.2863,88.3059,88.2471,88.2863,3181.0
2024-12-09 13:20:00,90.12,90.12,89.95,89.99,7561.0,88.3157,88.3157,88.1491,88.1883,7561.0
2024-12-09 13:25:00,90.04,90.08,90.02,90.02,3904.0,88.2373,88.2765,88.2177,88.2177,3904.0
2024-12-09 13:30:00,90.01,90.09,89.83,89.91,35860.0,88.2079,88.2863,88.0315,88.1099,35860.0
2024-12-09 13:35:00,89.9,89.92,89.83,89.91,2923.0,88.1001,88.1197,88.0315,88.1099,2923.0
2024-12-09 13:40:00,89.94,90.0,89.8,89.94,6332.0,88.1393,88.1981,88.0021,88.1393,6332.0
2024-12-09 13:45:00,89.95,89.97,89.89,89.89,3164.0,88.1491,88.1687,88.0903,88.0903,3164.0
2024-12-09 13:50:00,89.85,89.85,89.72,89.78,4354.0,88.0511,88.0511,87.9237,87.9825,4354.0
2024-12-09 13:55:00,89.76,89.91,89.74,89.81,8285.0,87.9629,88.1099,87.9433,88.0119,8285.0
2024-12-09 14:00:00,89.79,89.79,89.69,89.71,3535.0,87.9923,87.9923,87.8943,87.9139,3535.0
2024-12-09 14:05:00,89.72,89.83,89.72,89.83,2829.0,87.9237,88.0315,87.9237,88.0315,2829.0
2024-12-09 14:10:00,89.85,89.86,89.73,89.78,3752.0,88.0511,88.0609,87.9335,87.9825,3752.0
2024-12-09 14:15:00,89.75,89.87,89.72,89.85,6801.0,87.9531,88.0707,87.9237,88.0511,6801.0
2024-12-09 14:20:00,89.84,89.95,89.83,89.88,5171.0,88.0413,88.1491,88.0315,88.0805,5171.0
2024-12-09 14:25:00,89.86,89.9,89.77,89.86,5881.0,88.0609,88.1001,87.9727,88.0609,5881.0
2024-12-09 14:30:00,89.86,89.86,89.72,89.72,10230.0,88.0609,88.0609,87.9237,87.9237,10230.0
2024-12-09 14:35:00,89.7,89.83,89.69,89.81,5554.0,87.9041,88.0315,87.8943,88.0119,5554.0
2024-12-09 14:40:00,89.79,89.79,89.71,89.71,3627.0,87.9923,87.9923,87.9139,87.9139,3627.0
2024-12-09 14:45:00,89.72,89.75,89.61,89.7,6051.0,87.9237,87.9531,87.8159,87.9041,6051.0
2024-12-09 14:50:00,89.71,89.71,89.55,89.65,7069.0,87.9139,87.9139,87.7571,87.8551,7069.0
2024-12-09 14:55:00,89.66,89.8,89.64,89.79,7550.0,87.8649,88.0021,87.8453,87.9923,7550.0
2024-12-09 15:00:00,89.79,89.87,89.67,89.7,8127.0,87.9923,88.0707,87.8747,87.9041,8127.0
2024-12-09 15:05:00,89.71,89.76,89.64,89.73,5427.0,87.9139,87.9629,87.8453,87.9335,5427.0
2024-12-09 15:10:00,89.72,89.8,89.71,89.79,4775.0,87.9237,88.0021,87.9139,87.9923,4775.0
2024-12-09 15:15:00,89.81,89.9,89.78,89.89,8295.0,88.0119,88.1001,87.9825,88.0903,8295.0
2024-12-09 15:20:00,89.9,89.91,89.83,89.88,12789.0,88.1001,88.1099,88.0315,88.0805,12789.0
2024-12-09 15:25:00,89.88,89.89,89.78,89.86,8363.0,88.0805,88.0903,87.9825,88.0609,8363.0
2024-12-09 15:30:00,89.86,89.89,89.76,89.76,9072.0,88.0609,88.0903,87.9629,87.9629,9072.0
2024-12-09 15:35:00,89.72,89.81,89.66,89.81,13000.0,87.9237,88.0119,87.8649,88.0119,13000.0
2024-12-09 15:40:00,89.83,89.88,89.67,89.68,14033.0,88.0315,88.0805,87.8747,87.8845,14033.0
2024-12-09 15:45:00,89.69,89.82,89.65,89.68,10046.0,87.8943,88.0217,87.8551,87.8845,10046.0
2024-12-09 15:50:00,89.65,89.77,89.56,89.68,28205.0,87.8551,87.9727,87.7669,87.8845,28205.0
2024-12-09 15:55:00,89.7,89.77,89.63,89.66,71930.0,87.9041,87.9727,87.8355,87.8649,71930.0
2024-12-10 09:30:00,89.95,90.0,89.21,89.21,19748.0,88.1491,88.1981,87.4239,87.4239,19748.0
2024-12-10 09:35:00,89.18,89.59,89.18,89.59,14842.0,87.3945,87.7963,87.3945,87.7963,14842.0
2024-12-10 09:40:00,89.62,89.7,89.12,89.33,13812.0,87.8257,87.9041,87.3357,87.5415,13812.0
2024-12-10 09:45:00,89.29,89.43,89.07,89.2,13900.0,87.5023,87.6395,87.2867,87.4141,13900.0
2024-12-10 09:50:00,89.24,89.33,88.66,88.75,28002.0,87.4533,87.5415,86.8849,86.9731,28002.0
2024-12-10 09:55:00,88.76,89.0,88.75,88.81,24946.0,86.9829,87.2181,86.9731,87.0319,24946.0
2024-12-10 10:00:00,88.84,89.08,88.84,88.88,8582.0,87.0613,87.2965,87.0613,87.1005,8582.0
2024-12-10 10:05:00,88.92,88.92,88.62,88.73,11605.0,87.1397,87.1397,86.8457,86.9535,11605.0
2024-12-10 10:10:00,88.71,88.95,88.69,88.95,5525.0,86.9339,87.1691,86.9143,87.1691,5525.0
2024-12-10 10:15:00,88.95,89.27,88.95,89.15,10354.0,87.1691,87.4827,87.1691,87.3651,10354.0
2024-12-10 10:20:00,89.21,89.27,89.02,89.04,17726.0,87.4239,87.4827,87.2377,87.2573,17726.0
2024-12-10 10:25:00,89.02,89.03,88.87,88.98,1942.0,87.2377,87.2475,87.0907,87.1985,1942.0
2024-12-10 10:30:00,88.94,89.03,88.82,88.99,3253.0,87.1593,87.2475,87.0417,87.2083,3253.0
2024-12-10 10:35:00,88.98,89.0,88.83,88.91,2858.0,87.1985,87.2181,87.0515,87.1299,2858.0
2024-12-10 10:40:00,88.86,88.98,88.81,88.92,5300.0,87.0809,87.1985,87.0319,87.1397,5300.0
2024-12-10 10:45:00,88.98,88.98,88.76,88.86,2698.0,87.1985,87.1985,86.9829,87.0809,2698.0
2024-12-10 10:50:00,88.85,88.85,88.58,88.58,3638.0,87.0711,87.0711,86.8065,86.8065,3638.0
2024-12-10 10:55:00,88.56,88.62,88.51,88.6,4077.0,86.7869,86.8457,86.7379,86.8261,4077.0
2024-12-10 11:00:00,88.62,88.72,88.6,88.6,3865.0,86.8457,86.9437,86.8261,86.8261,3865.0
2024-12-10 11:05:00,88.59,88.59,88.26,88.3,6712.0,86.8163,86.8163,86.4929,86.5321,6712.0
2024-12-10 11:10:00,88.33,88.48,88.31,88.42,6098.0,86.5615,86.7085,86.5419,86.6497,6098.0
2024-12-10 11:15:00,88.4,88.44,88.29,88.32,8700.0,86.6301,86.6693,86.5223,86.5517,8700.0
2024-12-10 11:20:00,88.33,88.33,88.13,88.16,7293.0,86.5615,86.5615,86.3655,86.3949,7293.0
2024-12-10 11:25:00,88.17,88.36,88.16,88.28,6975.0,86.4047,86.5909,86.3949,86.5125,6975.0
2024-12-10 11:30:00,88.24,88.39,88.22,88.33,4588.0,86.4733,86.6203,86.4537,86.5615,4588.0
2024-12-10 11:35:00,88.33,88.41,88.26,88.32,5237.0,86.5615,86.6399,86.4929,86.5517,5237.0
2024-12-10 11:40:00,88.28,88.3,88.15,88.19,3901.0,86.5125,86.5321,86.3851,86.4243,3901.0
2024-12-10 11:45:00,88.17,88.19,87.87,87.92,8424.0,86.4047,86.4243,86.1108,86.1598,8424.0
2024-12-10 11:50:00,87.92,87.95,87.87,87.93,3564.0,86.1598,86.1892,86.1108,86.1696,3564.0
2024-12-10 11:55:00,87.93,88.02,87.86,88.0,3511.0,86.1696,86.2578,86.101,86.2382,3511.0
2024-12-10 12:00:00,87.97,88.09,87.92,88.06,1500.0,86.2088,86.3263,86.1598,86.297,1500.0
2024-12-10 12:05:00,88.07,88.23,88.02,88.23,5888.0,86.3068,86.4635,86.2578,86.4635,5888.0
2024-12-10 12:10:00,88.22,88.22,88.12,88.12,1800.0,86.4537,86.4537,86.3557,86.3557,1800.0
2024-12-10 12:15:00,88.13,88.23,88.13,88.23,7541.0,86.3655,86.4635,86.3655,86.4635,7541.0
2024-12-10 12:20:00,88.24,88.27,88.17,88.2,3658.0,86.4733,86.5027,86.4047,86.4341,3658.0
2024-12-10 12:25:00,88.16,88.16,88.09,88.11,3757.0,86.3949,86.3949,86.3263,86.3459,3757.0
2024-12-10 12:30:00,88.01,88.2,88.01,88.2,6313.0,86.248,86.4341,86.248,86.4341,6313.0
2024-12-10 12:35:00,88.2,88.2,88.1,88.1,3321.0,86.4341,86.4341,86.3361,86.3361,3321.0
2024-12-10 12:40:00,88.06,88.18,88.04,88.11,5727.0,86.297,86.4145,86.2774,86.3459,5727.0
2024-12-10 12:45:00,88.1,88.1,88.01,88.05,1661.0,86.3361,86.3361,86.248,86.2872,1661.0
2024-12-10 12:50:00,88.06,88.1,88.02,88.05,2672.0,86.297,86.3361,86.2578,86.2872,2672.0
2024-12-10 12:55:00,88.05,88.12,88.05,88.11,2159.0,86.2872,86.3557,86.2872,86.3459,2159.0
2024-12-10 13:00:00,88.08,88.1,88.01,88.03,3208.0,86.3166,86.3361,86.248,86.2676,3208.0
2024-12-10 13:05:00,88.02,88.13,88.01,88.02,3638.0,86.2578,86.3655,86.248,86.2578,3638.0
2024-12-10 13:10:00,88.04,88.12,87.98,88.09,4097.0,86.2774,86.3557,86.2186,86.3263,4097.0
2024-12-10 13:15:00,88.09,88.27,88.09,88.19,3348.0,86.3263,86.5027,86.3263,86.4243,3348.0
2024-12-10 13:20:00,88.19,88.24,88.15,88.17,3303.0,86.4243,86.4733,86.3851,86.4047,3303.0
2024-12-10 13:25:00,88.17,88.24,88.13,88.15,3263.0,86.4047,86.4733,86.3655,86.3851,3263.0
2024-12-10 13:30:00,88.14,88.3,88.14,88.27,4019.0,86.3753,86.5321,86.3753,86.5027,4019.0
2024-12-10 13:35:00,88.26,88.26,88.02,88.06,5617.0,86.4929,86.4929,86.2578,86.297,5617.0
2024-12-10 13:40:00,88.07,88.14,88.07,88.11,4731.0,86.3068,86.3753,86.3068,86.3459,4731.0
2024-12-10 13:45:00,88.12,88.15,88.1,88.14,6284.0,86.3557,86.3851,86.3361,86.3753,6284.0
2024-12-10 13:50:00,88.12,88.16,88.09,88.12,3335.0,86.3557,86.3949,86.3263,86.3557,3335.0
2024-12-10 13:55:00,88.09,88.1,87.96,88.03,4781.0,86.3263,86.3361,86.199,86.2676,4781.0
2024-12-10 14:00:00,88.05,88.17,88.0,88.13,5643.0,86.2872,86.4047,86.2382,86.3655,5643.0
2024-12-10 14:05:00,88.15,88.15,87.98,88.02,4119.0,86.3851,86.3851,86.2186,86.2578,4119.0
2024-12-10 14:10:00,88.05,88.05,87.89,87.89,24238.0,86.2872,86.2872,86.1304,86.1304,24238.0
2024-12-10 14:15:00,87.88,88.16,87.88,88.11,12569.0,86.1206,86.3949,86.1206,86.3459,12569.0
2024-12-10 14:20:00,88.11,88.13,88.04,88.09,3030.0,86.3459,86.3655,86.2774,86.3263,3030.0
2024-12-10 14:25:00,88.12,88.18,88.1,88.13,3886.0,86.3557,86.4145,86.3361,86.3655,3886.0
2024-12-10 14:30:00,88.16,88.17,88.1,88.13,4831.0,86.3949,86.4047,86.3361,86.3655,4831.0
2024-12-10 14:35:00,88.11,88.13,88.05,88.11,5391.0,86.3459,86.3655,86.2872,86.3459,5391.0
2024-12-10 14:40:00,88.09,88.26,88.09,88.24,6846.0,86.3263,86.4929,86.3263,86.4733,6846.0
2024-12-10 14:45:00,88.26,88.26,88.16,88.18,2910.0,86.4929,86.4929,86.3949,86.4145,2910.0
2024-12-10 14:50:00,88.18,88.22,88.1,88.15,3620.0,86.4145,86.4537,86.3361,86.3851,3620.0
2024-12-10 14:55:00,88.16,88.29,88.15,88.28,6270.0,86.3949,86.5223,86.3851,86.5125,6270.0
2024-12-10 15:00:00,88.31,88.34,88.17,88.17,6089.0,86.5419,86.5713,86.4047,86.4047,6089.0
2024-12-10 15:05:00,88.12,88.12,87.96,88.0,6465.0,86.3557,86.3557,86.199,86.2382,6465.0
2024-12-10 15:10:00,88.01,88.05,87.9,87.9,18057.0,86.248,86.2872,86.1402,86.1402,18057.0
2024-12-10 15:15:00,87.9,87.9,87.75,87.75,4722.0,86.1402,86.1402,85.9932,85.9932,4722.0
2024-12-10 15:20:00,87.74,87.8,87.73,87.77,6564.0,85.9834,86.0422,85.9736,86.0128,6564.0
2024-12-10 15:25:00,87.77,87.77,87.6,87.6,9181.0,86.0128,86.0128,85.8462,85.8462,9181.0
2024-12-10 15:30:00,87.59,87.59,87.33,87.41,14919.0,85.8364,85.8364,85.5816,85.66,14919.0
2024-12-10 15:35:00,87.42,87.55,87.36,87.46,10276.0,85.6698,85.7972,85.611,85.709,10276.0
2024-12-10 15:40:00,87.49,87.6,87.49,87.54,8300.0,85.7384,85.8462,85.7384,85.7874,8300.0
2024-12-10 15:45:00,87.56,87.71,87.55,87.66,9322.0,85.807,85.954,85.7972,85.905,9322.0
2024-12-10 15:50:00,87.65,87.89,87.49,87.64,46826.0,85.8952,86.1304,85.7384,85.8854,46826.0
2024-12-10 15:55:00,87.62,87.76,87.55,87.61,101600.0,85.8658,86.003,85.7972,85.856,101600.0
2024-12-11 09:30:00,88.23,88.47,87.93,87.93,22942.0,86.4635,86.6987,86.1696,86.1696,22942.0
2024-12-11 09:35:00,88.1,88.5,88.1,88.42,4490.0,86.3361,86.7281,86.3361,86.6497,4490.0
2024-12-11 09:40:00,88.33,88.65,88.24,88.61,12195.0,86.5615,86.8751,86.4733,86.8359,12195.0
2024-12-11 09:45:00,88.55,89.14,88.55,89.14,7949.0,86.7771,87.3553,86.7771,87.3553,7949.0
2024-12-11 09:50:00,89.2,89.38,89.14,89.26,18272.0,87.4141,87.5905,87.3553,87.4729,18272.0
2024-12-11 09:55:00,89.27,89.29,89.09,89.16,17928.0,87.4827,87.5023,87.3063,87.3749,17928.0
2024-12-11 10:00:00,89.16,89.32,89.0,89.14,7918.0,87.3749,87.5317,87.2181,87.3553,7918.0
2024-12-11 10:05:00,89.1,89.23,88.97,89.11,14908.0,87.3161,87.4435,87.1887,87.3259,14908.0
2024-12-11 10:10:00,89.03,89.15,88.98,89.12,16849.0,87.2475,87.3651,87.1985,87.3357,16849.0
2024-12-11 10:15:00,89.13,89.26,89.09,89.22,5151.0,87.3455,87.4729,87.3063,87.4337,5151.0
2024-12-11 10:20:00,89.27,89.42,89.23,89.3,6312.0,87.4827,87.6297,87.4435,87.5121,6312.0
2024-12-11 10:25:00,89.33,89.33,88.89,88.89,24847.0,87.5415,87.5415,87.1103,87.1103,24847.0
2024-12-11 10:30:00,88.75,89.0,88.72,88.84,22268.0,86.9731,87.2181,86.9437,87.0613,22268.0
2024-12-11 10:35:00,88.83,88.99,88.76,88.93,4289.0,87.0515,87.2083,86.9829,87.1495,4289.0
2024-12-11 10:40:00,88.93,89.05,88.78,88.94,8270.0,87.1495,87.2671,87.0025,87.1593,8270.0
2024-12-11 10:45:00,88.91,88.94,88.79,88.81,6613.0,87.1299,87.1593,87.0123,87.0319,6613.0
2024-12-11 10:50:00,88.85,88.92,88.74,88.86,11117.0,87.0711,87.1397,86.9633,87.0809,11117.0
2024-12-11 10:55:00,88.84,88.87,88.67,88.77,5110.0,87.0613,87.0907,86.8947,86.9927,5110.0
2024-12-11 11:00:00,88.84,88.86,88.7,88.85,4782.0,87.0613,87.0809,86.9241,87.0711,4782.0
2024-12-11 11:05:00,88.83,88.83,88.64,88.75,5823.0,87.0515,87.0515,86.8653,86.9731,5823.0
2024-12-11 11:10:00,88.73,88.95,88.7,88.95,9956.0,86.9535,87.1691,86.9241,87.1691,9956.0
2024-12-11 11:15:00,88.98,89.03,88.93,89.03,5196.0,87.1985,87.2475,87.1495,87.2475,5196.0
2024-12-11 11:20:00,89.05,89.22,88.98,89.11,8741.0,87.2671,87.4337,87.1985,87.3259,8741.0
2024-12-11 11:25:00,89.15,89.17,89.05,89.17,7817.0,87.3651,87.3847,87.2671,87.3847,7817.0
2024-12-11 11:30:00,89.21,89.24,89.01,89.04,7644.0,87.4239,87.4533,87.2279,87.2573,7644.0
2024-12-11 11:35:00,89.07,89.11,89.04,89.04,3424.0,87.2867,87.3259,87.2573,87.2573,3424.0
2024-12-11 11:40:00,89.02,89.07,88.87,88.87,5791.0,87.2377,87.2867,87.0907,87.0907,5791.0
2024-12-11 11:45:00,88.93,89.03,88.92,88.97,4071.0,87.1495,87.2475,87.1397,87.1887,4071.0
2024-12-11 11:50:00,88.99,88.99,88.83,88.87,3915.0,87.2083,87.2083,87.0515,87.0907,3915.0
2024-12-11 11:55:00,88.86,88.93,88.75,88.93,12953.0,87.0809,87.1495,86.9731,87.1495,12953.0
2024-12-11 12:00:00,88.92,89.04,88.89,89.01,3654.0,87.1397,87.2573,87.1103,87.2279,3654.0
2024-12-11 12:05:00,88.98,89.11,88.98,89.0,8890.0,87.1985,87.3259,87.1985,87.2181,8890.0
2024-12-11 12:10:00,89.0,89.09,88.98,89.04,5840.0,87.2181,87.3063,87.1985,87.2573,5840.0
2024-12-11 12:15:00,88.98,89.0,88.92,88.94,10247.0,87.1985,87.2181,87.1397,87.1593,10247.0
2024-12-11 12:20:00,88.95,88.97,88.86,88.95,8851.0,87.1691,87.1887,87.0809,87.1691,8851.0
2024-12-11 12:25:00,88.92,89.06,88.88,88.94,7081.0,87.1397,87.2769,87.1005,87.1593,7081.0
2024-12-11 12:30:00,88.95,88.98,88.84,88.94,7217.0,87.1691,87.1985,87.0613,87.1593,7217.0
2024-12-11 12:35:00,88.93,88.94,88.83,88.9,4211.0,87.1495,87.1593,87.0515,87.1201,4211.0
2024-12-11 12:40:00,88.96,89.07,88.96,89.07,3843.0,87.1789,87.2867,87.1789,87.2867,3843.0
2024-12-11 12:45:00,89.11,89.18,89.04,89.05,4924.0,87.3259,87.3945,87.2573,87.2671,4924.0
2024-12-11 12:50:00,89.05,89.12,88.93,88.94,4220.0,87.2671,87.3357,87.1495,87.1593,4220.0
2024-12-11 12:55:00,88.95,89.14,88.95,89.14,5800.0,87.1691,87.3553,87.1691,87.3553,5800.0
2024-12-11 13:00:00,89.17,89.41,89.17,89.39,7865.0,87.3847,87.6199,87.3847,87.6003,7865.0
2024-12-11 13:05:00,89.39,89.48,89.32,89.35,6503.0,87.6003,87.6885,87.5317,87.5611,6503.0
2024-12-11 13:10:00,89.41,89.42,89.28,89.34,11114.0,87.6199,87.6297,87.4925,87.5513,11114.0
2024-12-11 13:15:00,89.37,89.44,89.33,89.35,4180.0,87.5807,87.6493,87.5415,87.5611,4180.0
2024-12-11 13:20:00,89.37,89.42,89.29,89.32,4191.0,87.5807,87.6297,87.5023,87.5317,4191.0
2024-12-11 13:25:00,89.36,89.4,89.31,89.4,5365.0,87.5709,87.6101,87.5219,87.6101,5365.0
2024-12-11 13:30:00,89.43,89.45,89.33,89.43,5059.0,87.6395,87.6591,87.5415,87.6395,5059.0
2024-12-11 13:35:00,89.43,89.5,89.4,89.45,11612.0,87.6395,87.7081,87.6101,87.6591,11612.0
2024-12-11 13:40:00,89.44,89.47,89.36,89.36,4519.0,87.6493,87.6787,87.5709,87.5709,4519.0
2024-12-11 13:45:00,89.35,89.53,89.35,89.5,6773.0,87.5611,87.7375,87.5611,87.7081,6773.0
2024-12-11 13:50:00,89.49,89.62,89.47,89.58,5800.0,87.6983,87.8257,87.6787,87.7865,5800.0
2024-12-11 13:55:00,89.59,89.59,89.41,89.45,3783.0,87.7963,87.7963,87.6199,87.6591,3783.0
2024-12-11 14:00:00,89.46,89.53,89.45,89.52,6019.0,87.6689,87.7375,87.6591,87.7277,6019.0
2024-12-11 14:05:00,89.52,89.54,89.49,89.53,7704.0,87.7277,87.7473,87.6983,87.7375,7704.0
2024-12-11 14:10:00,89.53,89.67,89.51,89.63,6967.0,87.7375,87.8747,87.7179,87.8355,6967.0
2024-12-11 14:15:00,89.61,89.67,89.58,89.66,8413.0,87.8159,87.8747,87.7865,87.8649,8413.0
2024-12-11 14:20:00,89.62,89.67,89.48,89.48,6506.0,87.8257,87.8747,87.6885,87.6885,6506.0
2024-12-11 14:25:00,89.54,89.64,89.54,89.61,3162.0,87.7473,87.8453,87.7473,87.8159,3162.0
2024-12-11 14:30:00,89.6,89.6,89.48,89.56,7971.0,87.8061,87.8061,87.6885,87.7669,7971.0
2024-12-11 14:35:00,89.56,89.67,89.49,89.49,6394.0,87.7669,87.8747,87.6983,87.6983,6394.0
2024-12-11 14:40:00,89.48,89.49,89.38,89.42,5595.0,87.6885,87.6983,87.5905,87.6297,5595.0
2024-12-11 14:45:00,89.43,89.5,89.39,89.49,2703.0,87.6395,87.7081,87.6003,87.6983,2703.0
2024-12-11 14:50:00,89.47,89.48,89.33,89.38,3926.0,87.6787,87.6885,87.5415,87.5905,3926.0
2024-12-11 14:55:00,89.4,89.41,89.23,89.36,8641.0,87.6101,87.6199,87.4435,87.5709,8641.0
2024-12-11 15:00:00,89.37,89.4,89.31,89.4,5172.0,87.5807,87.6101,87.5219,87.6101,5172.0
2024-12-11 15:05:00,89.4,89.61,89.37,89.49,13843.0,87.6101,87.8159,87.5807,87.6983,13843.0
2024-12-11 15:10:00,89.48,89.78,89.47,89.7,12218.0,87.6885,87.9825,87.6787,87.9041,12218.0
2024-12-11 15:15:00,89.7,89.82,89.58,89.65,9198.0,87.9041,88.0217,87.7865,87.8551,9198.0
2024-12-11 15:20:00,89.68,89.8,89.61,89.72,14693.0,87.8845,88.0021,87.8159,87.9237,14693.0
2024-12-11 15:25:00,89.7,89.85,89.68,89.82,12484.0,87.9041,88.0511,87.8845,88.0217,12484.0
2024-12-11 15:30:00,89.79,89.92,89.7,89.8,15635.0,87.9923,88.1197,87.9041,88.0021,15635.0
2024-12-11 15:35:00,89.83,89.86,89.64,89.69,13664.0,88.0315,88.0609,87.8453,87.8943,13664.0
2024-12-11 15:40:00,89.69,89.75,89.63,89.68,15561.0,87.8943,87.9531,87.8355,87.8845,15561.0
2024-12-11 15:45:00,89.68,89.68,89.53,89.55,20293.0,87.8845,87.8845,87.7375,87.7571,20293.0
2024-12-11 15:50:00,89.55,89.55,89.37,89.38,50393.0,87.7571,87.7571,87.5807,87.5905,50393.0
2024-12-11 15:55:00,89.4,89.56,89.33,89.38,101847.0,87.6101,87.7669,87.5415,87.5905,101847.0
2024-12-12 09:30:00,88.0,88.93,87.79,88.0,51180.0,86.2382,87.1495,86.0324,86.2382,51180.0
2024-12-12 09:35:00,87.9,88.23,87.75,87.89,2902.0,86.1402,86.4635,85.9932,86.1304,2902.0
2024-12-12 09:40:00,88.11,88.22,87.96,88.17,1651.0,86.3459,86.4537,86.199,86.4047,1651.0
2024-12-12 09:45:00,88.23,88.77,88.21,88.66,4422.0,86.4635,86.9927,86.4439,86.8849,4422.0
2024-12-12 09:50:00,88.67,88.67,88.07,88.07,10092.0,86.8947,86.8947,86.3068,86.3068,10092.0
2024-12-12 09:55:00,88.19,88.26,87.91,88.03,15371.0,86.4243,86.4929,86.15,86.2676,15371.0
2024-12-12 10:00:00,88.1,88.2,88.02,88.15,8985.0,86.3361,86.4341,86.2578,86.3851,8985.0
2024-12-12 10:05:00,88.11,88.28,88.1,88.14,6335.0,86.3459,86.5125,86.3361,86.3753,6335.0
2024-12-12 10:10:00,88.16,88.33,88.06,88.33,4648.0,86.3949,86.5615,86.297,86.5615,4648.0
2024-12-12 10:15:00,88.29,88.59,88.29,88.58,3750.0,86.5223,86.8163,86.5223,86.8065,3750.0
2024-12-12 10:20:00,88.66,88.74,88.57,88.58,3705.0,86.8849,86.9633,86.7967,86.8065,3705.0
2024-12-12 10:25:00,88.54,88.54,88.28,88.3,5222.0,86.7673,86.7673,86.5125,86.5321,5222.0
2024-12-12 10:30:00,88.24,88.3,88.17,88.17,5558.0,86.4733,86.5321,86.4047,86.4047,5558.0
2024-12-12 10:35:00,88.17,88.32,88.11,88.28,5831.0,86.4047,86.5517,86.3459,86.5125,5831.0
2024-12-12 10:40:00,88.27,88.33,88.17,88.23,3250.0,86.5027,86.5615,86.4047,86.4635,3250.0
2024-12-12 10:45:00,88.25,88.57,88.25,88.54,6914.0,86.4831,86.7967,86.4831,86.7673,6914.0
2024-12-12 10:50:00,88.51,88.53,88.35,88.36,1689.0,86.7379,86.7575,86.5811,86.5909,1689.0
2024-12-12 10:55:00,88.37,88.59,88.37,88.5,1903.0,86.6007,86.8163,86.6007,86.7281,1903.0
2024-12-12 11:00:00,88.55,88.97,88.54,88.96,9949.0,86.7771,87.1887,86.7673,87.1789,9949.0
2024-12-12 11:05:00,89.0,89.16,89.0,89.05,9415.0,87.2181,87.3749,87.2181,87.2671,9415.0
2024-12-12 11:10:00,89.05,89.05,88.8,89.0,9097.0,87.2671,87.2671,87.0221,87.2181,9097.0
2024-12-12 11:15:00,89.0,89.07,88.76,88.84,4875.0,87.2181,87.2867,86.9829,87.0613,4875.0
2024-12-12 11:20:00,88.78,88.78,88.59,88.69,1820.0,87.0025,87.0025,86.8163,86.9143,1820.0
2024-12-12 11:25:00,88.76,88.79,88.57,88.63,1571.0,86.9829,87.0123,86.7967,86.8555,1571.0
2024-12-12 11:30:00,88.64,88.74,88.51,88.61,3391.0,86.8653,86.9633,86.7379,86.8359,3391.0
2024-12-12 11:35:00,88.66,88.66,88.5,88.51,2028.0,86.8849,86.8849,86.7281,86.7379,2028.0
2024-12-12 11:40:00,88.5,88.61,88.49,88.56,3693.0,86.7281,86.8359,86.7183,86.7869,3693.0
2024-12-12 11:45:00,88.5,88.5,88.38,88.44,2335.0,86.7281,86.7281,86.6105,86.6693,2335.0
2024-12-12 11:50:00,88.42,88.46,88.36,88.44,1792.0,86.6497,86.6889,86.5909,86.6693,1792.0
2024-12-12 11:55:00,88.43,88.55,88.4,88.48,3648.0,86.6595,86.7771,86.6301,86.7085,3648.0
2024-12-12 12:00:00,88.41,88.52,88.36,88.52,4456.0,86.6399,86.7477,86.5909,86.7477,4456.0
2024-12-12 12:05:00,88.52,88.52,88.43,88.48,1988.0,86.7477,86.7477,86.6595,86.7085,1988.0
2024-12-12 12:10:00,88.42,88.44,88.36,88.44,3373.0,86.6497,86.6693,86.5909,86.6693,3373.0
2024-12-12 12:15:00,88.39,88.59,88.39,88.57,6605.0,86.6203,86.8163,86.6203,86.7967,6605.0
2024-12-12 12:20:00,88.6,88.62,88.56,88.56,1415.0,86.8261,86.8457,86.7869,86.7869,1415.0
2024-12-12 12:25:00,88.53,88.62,88.52,88.56,1898.0,86.7575,86.8457,86.7477,86.7869,1898.0
2024-12-12 12:30:00,88.55,88.55,88.49,88.5,1400.0,86.7771,86.7771,86.7183,86.7281,1400.0
2024-12-12 12:35:00,88.5,88.54,88.38,88.47,3473.0,86.7281,86.7673,86.6105,86.6987,3473.0
2024-12-12 12:40:00,88.43,88.46,88.36,88.4,5796.0,86.6595,86.6889,86.5909,86.6301,5796.0
2024-12-12 12:45:00,88.4,88.4,88.32,88.39,4307.0,86.6301,86.6301,86.5517,86.6203,4307.0
2024-12-12 12:50:00,88.35,88.42,88.35,88.4,2354.0,86.5811,86.6497,86.5811,86.6301,2354.0
2024-12-12 12:55:00,88.4,88.67,88.3,88.37,25735.0,86.6301,86.8947,86.5321,86.6007,25735.0
2024-12-12 13:00:00,88.39,88.48,88.3,88.37,5792.0,86.6203,86.7085,86.5321,86.6007,5792.0
2024-12-12 13:05:00,88.34,88.83,88.3,88.83,9522.0,86.5713,87.0515,86.5321,87.0515,9522.0
2024-12-12 13:10:00,88.86,88.9,88.6,88.74,7961.0,87.0809,87.1201,86.8261,86.9633,7961.0
2024-12-12 13:15:00,88.74,88.83,88.72,88.83,4579.0,86.9633,87.0515,86.9437,87.0515,4579.0
2024-12-12 13:20:00,88.82,88.96,88.79,88.89,6703.0,87.0417,87.1789,87.0123,87.1103,6703.0
2024-12-12 13:25:00,88.9,88.93,88.77,88.8,17913.0,87.1201,87.1495,86.9927,87.0221,17913.0
2024-12-12 13:30:00,88.79,88.84,88.7,88.74,17657.0,87.0123,87.0613,86.9241,86.9633,17657.0
2024-12-12 13:35:00,88.67,88.92,88.67,88.8,11867.0,86.8947,87.1397,86.8947,87.0221,11867.0
2024-12-12 13:40:00,88.9,88.9,88.79,88.87,6659.0,87.1201,87.1201,87.0123,87.0907,6659.0
2024-12-12 13:45:00,88.88,88.97,88.8,88.93,11590.0,87.1005,87.1887,87.0221,87.1495,11590.0
2024-12-12 13:50:00,88.92,89.01,88.92,89.01,4879.0,87.1397,87.2279,87.1397,87.2279,4879.0
2024-12-12 13:55:00,89.06,89.07,88.97,88.97,2385.0,87.2769,87.2867,87.1887,87.1887,2385.0
2024-12-12 14:00:00,89.0,89.05,88.96,89.01,2600.0,87.2181,87.2671,87.1789,87.2279,2600.0
2024-12-12 14:05:00,89.08,89.15,89.06,89.14,2665.0,87.2965,87.3651,87.2769,87.3553,2665.0
2024-12-12 14:10:00,89.16,89.23,89.1,89.23,3628.0,87.3749,87.4435,87.3161,87.4435,3628.0
2024-12-12 14:15:00,89.26,89.26,89.19,89.21,1486.0,87.4729,87.4729,87.4043,87.4239,1486.0
2024-12-12 14:20:00,89.14,89.16,89.04,89.04,1056.0,87.3553,87.3749,87.2573,87.2573,1056.0
2024-12-12 14:25:00,89.02,89.03,88.92,88.92,3059.0,87.2377,87.2475,87.1397,87.1397,3059.0
2024-12-12 14:30:00,88.91,89.04,88.9,89.04,4206.0,87.1299,87.2573,87.1201,87.2573,4206.0
2024-12-12 14:35:00,89.01,89.05,88.91,88.98,2137.0,87.2279,87.2671,87.1299,87.1985,2137.0
2024-12-12 14:40:00,89.02,89.15,89.01,89.08,4213.0,87.2377,87.3651,87.2279,87.2965,4213.0
2024-12-12 14:45:00,89.06,89.21,89.06,89.11,2875.0,87.2769,87.4239,87.2769,87.3259,2875.0
2024-12-12 14:50:00,89.12,89.14,89.03,89.1,5736.0,87.3357,87.3553,87.2475,87.3161,5736.0
2024-12-12 14:55:00,89.12,89.17,89.11,89.16,1736.0,87.3357,87.3847,87.3259,87.3749,1736.0
2024-12-12 15:00:00,89.16,89.17,89.02,89.02,3900.0,87.3749,87.3847,87.2377,87.2377,3900.0
2024-12-12 15:05:00,89.03,89.16,89.02,89.15,2553.0,87.2475,87.3749,87.2377,87.3651,2553.0
2024-12-12 15:10:00,89.1,89.26,89.08,89.23,5220.0,87.3161,87.4729,87.2965,87.4435,5220.0
2024-12-12 15:15:00,89.22,89.32,89.22,89.28,2330.0,87.4337,87.5317,87.4337,87.4925,2330.0
2024-12-12 15:20:00,89.28,89.35,89.21,89.35,2798.0,87.4925,87.5611,87.4239,87.5611,2798.0
2024-12-12 15:25:00,89.35,89.36,89.18,89.2,2727.0,87.5611,87.5709,87.3945,87.4141,2727.0
2024-12-12 15:30:00,89.2,89.33,89.2,89.29,4514.0,87.4141,87.5415,87.4141,87.5023,4514.0
2024-12-12 15:35:00,89.32,89.39,89.19,89.19,4014.0,87.5317,87.6003,87.4043,87.4043,4014.0
2024-12-12 15:40:00,89.18,89.33,89.17,89.33,3859.0,87.3945,87.5415,87.3847,87.5415,3859.0
2024-12-12 15:45:00,89.36,89.49,89.35,89.39,8378.0,87.5709,87.6983,87.5611,87.6003,8378.0
2024-12-12 15:50:00,89.47,89.54,89.33,89.48,16195.0,87.6787,87.7473,87.5415,87.6885,16195.0
2024-12-12 15:55:00,89.54,89.76,89.4,89.65,159405.0,87.7473,87.9629,87.6101,87.8551,159405.0
2024-12-13 09:30:00,90.31,90.58,89.57,90.17,45729.0,88.5019,88.7665,87.7767,88.3647,45729.0
2024-12-13 09:35:00,89.86,90.24,89.65,90.08,13794.0,88.0609,88.4333,87.8551,88.2765,13794.0
2024-12-13 09:40:00,89.95,90.5,89.93,90.34,17490.0,88.1491,88.6881,88.1295,88.5313,17490.0
2024-12-13 09:45:00,90.28,90.64,90.12,90.31,19651.0,88.4725,88.8253,88.3157,88.5019,19651.0
2024-12-13 09:50:00,90.29,90.29,89.93,89.97,7525.0,88.4823,88.4823,88.1295,88.1687,7525.0
2024-12-13 09:55:00,89.98,90.26,89.89,90.1,71967.0,88.1785,88.4529,88.0903,88.2961,71967.0
2024-12-13 10:00:00,90.1,90.2,89.91,90.17,71727.0,88.2961,88.3941,88.1099,88.3647,71727.0
2024-12-13 10:05:00,90.12,90.15,89.66,89.78,33496.0,88.3157,88.3451,87.8649,87.9825,33496.0
2024-12-13 10:10:00,89.79,90.0,89.45,89.45,30692.0,87.9923,88.1981,87.6591,87.6591,30692.0
2024-12-13 10:15:00,89.4,89.44,89.05,89.18,27313.0,87.6101,87.6493,87.2671,87.3945,27313.0
2024-12-13 10:20:00,89.2,89.27,89.02,89.16,7153.0,87.4141,87.4827,87.2377,87.3749,7153.0
2024-12-13 10:25:00,89.15,89.26,89.05,89.12,4013.0,87.3651,87.4729,87.2671,87.3357,4013.0
2024-12-13 10:30:00,89.1,89.2,89.0,89.16,2800.0,87.3161,87.4141,87.2181,87.3749,2800.0
2024-12-13 10:35:00,89.22,89.27,89.01,89.01,2951.0,87.4337,87.4827,87.2279,87.2279,2951.0
2024-12-13 10:40:00,88.99,88.99,88.66,88.74,7346.0,87.2083,87.2083,86.8849,86.9633,7346.0
2024-12-13 10:45:00,88.71,89.14,88.7,89.14,4379.0,86.9339,87.3553,86.9241,87.3553,4379.0
2024-12-13 10:50:00,89.14,89.14,88.99,89.02,2765.0,87.3553,87.3553,87.2083,87.2377,2765.0
2024-12-13 10:55:00,89.04,89.11,88.94,88.96,4875.0,87.2573,87.3259,87.1593,87.1789,4875.0
2024-12-13 11:00:00,88.98,89.17,88.92,89.11,7280.0,87.1985,87.3847,87.1397,87.3259,7280.0
2024-12-13 11:05:00,89.17,89.52,89.11,89.5,3353.0,87.3847,87.7277,87.3259,87.7081,3353.0
2024-12-13 11:10:00,89.6,89.6,89.39,89.39,6810.0,87.8061,87.8061,87.6003,87.6003,6810.0
2024-12-13 11:15:00,89.43,89.72,89.43,89.7,5797.0,87.6395,87.9237,87.6395,87.9041,5797.0
2024-12-13 11:20:00,89.72,89.84,89.72,89.84,13164.0,87.9237,88.0413,87.9237,88.0413,13164.0
2024-12-13 11:25:00,89.83,90.06,89.81,90.0,12871.0,88.0315,88.2569,88.0119,88.1981,12871.0
2024-12-13 11:30:00,90.0,90.21,90.0,90.2,6323.0,88.1981,88.4039,88.1981,88.3941,6323.0
2024-12-13 11:35:00,90.22,90.31,90.14,90.21,8588.0,88.4137,88.5019,88.3353,88.4039,8588.0
2024-12-13 11:40:00,90.18,90.2,90.03,90.07,6535.0,88.3745,88.3941,88.2275,88.2667,6535.0
2024-12-13 11:45:00,90.11,90.41,90.09,90.33,25168.0,88.3059,88.5999,88.2863,88.5215,25168.0
2024-12-13 11:50:00,90.24,90.32,90.13,90.13,6139.0,88.4333,88.5117,88.3255,88.3255,6139.0
2024-12-13 11:55:00,90.19,90.22,90.13,90.22,7300.0,88.3843,88.4137,88.3255,88.4137,7300.0
2024-12-13 12:00:00,90.27,90.58,90.23,90.44,17156.0,88.4627,88.7665,88.4235,88.6293,17156.0
2024-12-13 12:05:00,90.5,90.54,90.41,90.41,8553.0,88.6881,88.7273,88.5999,88.5999,8553.0
2024-12-13 12:10:00,90.41,90.48,90.16,90.18,3757.0,88.5999,88.6685,88.3549,88.3745,3757.0
2024-12-13 12:15:00,90.21,90.21,90.05,90.09,4715.0,88.4039,88.4039,88.2471,88.2863,4715.0
2024-12-13 12:20:00,90.08,90.1,89.95,90.0,5153.0,88.2765,88.2961,88.1491,88.1981,5153.0
2024-12-13 12:25:00,89.98,90.05,89.96,89.98,4341.0,88.1785,88.2471,88.1589,88.1785,4341.0
2024-12-13 12:30:00,89.97,89.97,89.84,89.84,4912.0,88.1687,88.1687,88.0413,88.0413,4912.0
2024-12-13 12:35:00,89.88,90.06,89.87,90.06,3149.0,88.0805,88.2569,88.0707,88.2569,3149.0
2024-12-13 12:40:00,90.07,90.13,90.0,90.08,4304.0,88.2667,88.3255,88.1981,88.2765,4304.0
2024-12-13 12:45:00,90.08,90.13,89.97,90.13,3549.0,88.2765,88.3255,88.1687,88.3255,3549.0
2024-12-13 12:50:00,90.1,90.24,90.05,90.24,5950.0,88.2961,88.4333,88.2471,88.4333,5950.0
2024-12-13 12:55:00,90.28,90.33,90.13,90.16,4159.0,88.4725,88.5215,88.3255,88.3549,4159.0
2024-12-13 13:00:00,90.16,90.36,90.13,90.28,4297.0,88.3549,88.5509,88.3255,88.4725,4297.0
2024-12-13 13:05:00,90.26,90.46,90.26,90.32,4163.0,88.4529,88.6489,88.4529,88.5117,4163.0
2024-12-13 13:10:00,90.34,90.38,90.21,90.21,14525.0,88.5313,88.5705,88.4039,88.4039,14525.0
2024-12-13 13:15:00,90.21,90.45,90.21,90.29,8489.0,88.4039,88.6391,88.4039,88.4823,8489.0
2024-12-13 13:20:00,90.31,90.38,90.26,90.26,8543.0,88.5019,88.5705,88.4529,88.4529,8543.0
2024-12-13 13:25:00,90.25,90.25,90.12,90.24,4813.0,88.4431,88.4431,88.3157,88.4333,4813.0
2024-12-13 13:30:00,90.2,90.2,90.08,90.08,1318.0,88.3941,88.3941,88.2765,88.2765,1318.0
2024-12-13 13:35:00,90.12,90.27,90.11,90.27,6499.0,88.3157,88.4627,88.3059,88.4627,6499.0
2024-12-13 13:40:00,90.26,90.26,90.05,90.12,6463.0,88.4529,88.4529,88.2471,88.3157,6463.0
2024-12-13 13:45:00,90.17,90.4,90.16,90.36,7433.0,88.3647,88.5901,88.3549,88.5509,7433.0
2024-12-13 13:50:00,90.38,90.46,90.36,90.38,5185.0,88.5705,88.6489,88.5509,88.5705,5185.0
2024-12-13 13:55:00,90.36,90.44,90.35,90.41,4803.0,88.5509,88.6293,88.5411,88.5999,4803.0
2024-12-13 14:00:00,90.4,90.5,90.39,90.44,50951.0,88.5901,88.6881,88.5803,88.6293,50951.0
2024-12-13 14:05:00,90.44,90.44,90.31,90.4,8289.0,88.6293,88.6293,88.5019,88.5901,8289.0
2024-12-13 14:10:00,90.41,90.49,90.38,90.4,8002.0,88.5999,88.6783,88.5705,88.5901,8002.0
2024-12-13 14:15:00,90.4,90.52,90.34,90.52,9656.0,88.5901,88.7077,88.5313,88.7077,9656.0
2024-12-13 14:20:00,90.52,90.66,90.52,90.63,9284.0,88.7077,88.8449,88.7077,88.8155,9284.0
2024-12-13 14:25:00,90.63,90.67,90.62,90.65,5037.0,88.8155,88.8547,88.8057,88.8351,5037.0
2024-12-13 14:30:00,90.68,90.7,90.63,90.66,4907.0,88.8645,88.8841,88.8155,88.8449,4907.0
2024-12-13 14:35:00,90.66,90.72,90.64,90.66,5812.0,88.8449,88.9037,88.8253,88.8449,5812.0
2024-12-13 14:40:00,90.68,90.75,90.66,90.72,4581.0,88.8645,88.9331,88.8449,88.9037,4581.0
2024-12-13 14:45:00,90.74,90.77,90.71,90.77,4438.0,88.9233,88.9527,88.8939,88.9527,4438.0
2024-12-13 14:50:00,90.74,91.0,90.73,91.0,11896.0,88.9233,89.1781,88.9135,89.1781,11896.0
2024-12-13 14:55:00,90.97,91.05,90.94,91.04,13663.0,89.1487,89.2271,89.1193,89.2173,13663.0
2024-12-13 15:00:00,91.0,91.22,91.0,91.2,13312.0,89.1781,89.3937,89.1781,89.3741,13312.0
2024-12-13 15:05:00,91.21,91.43,91.12,91.37,19329.0,89.3839,89.5995,89.2957,89.5407,19329.0
2024-12-13 15:10:00,91.39,91.41,91.17,91.17,13280.0,89.5603,89.5799,89.3447,89.3447,13280.0
2024-12-13 15:15:00,91.18,91.27,90.99,91.15,13797.0,89.3545,89.4427,89.1683,89.3251,13797.0
2024-12-13 15:20:00,91.14,91.26,91.09,91.19,11433.0,89.3153,89.4329,89.2663,89.3643,11433.0
2024-12-13 15:25:00,91.21,91.27,91.11,91.27,11101.0,89.3839,89.4427,89.2859,89.4427,11101.0
2024-12-13 15:30:00,91.23,91.36,91.18,91.28,13820.0,89.4035,89.5309,89.3545,89.4525,13820.0
2024-12-13 15:35:00,91.29,91.36,91.25,91.25,25029.0,89.4623,89.5309,89.4231,89.4231,25029.0
2024-12-13 15:40:00,91.25,91.29,91.03,91.04,22138.0,89.4231,89.4623,89.2075,89.2173,22138.0
2024-12-13 15:45:00,91.07,91.08,90.83,90.85,23836.0,89.2467,89.2565,89.0115,89.0311,23836.0
2024-12-13 15:50:00,90.87,91.27,90.87,91.16,53889.0,89.0507,89.4427,89.0507,89.3349,53889.0
2024-12-13 15:55:00,91.16,91.26,90.94,91.0,137220.0,89.3349,89.4329,89.1193,89.1781,137220.0
2024-12-16 09:30:00,90.8,90.89,89.53,89.74,44890.0,88.9821,89.0703,87.7375,87.9433,44890.0
2024-12-16 09:35:00,89.77,90.07,89.23,90.06,19310.0,87.9727,88.2667,87.4435,88.2569,19310.0
2024-12-16 09:40:00,89.9,90.35,89.77,90.02,14174.0,88.1001,88.5411,87.9727,88.2177,14174.0
2024-12-16 09:45:00,90.0,90.54,89.9,90.44,35891.0,88.1981,88.7273,88.1001,88.6293,35891.0
2024-12-16 09:50:00,90.37,90.66,90.18,90.59,47748.0,88.5607,88.8449,88.3745,88.7763,47748.0
2024-12-16 09:55:00,90.7,90.72,90.29,90.41,16281.0,88.8841,88.9037,88.4823,88.5999,16281.0
2024-12-16 10:00:00,90.41,90.82,90.32,90.66,16388.0,88.5999,89.0017,88.5117,88.8449,16388.0
2024-12-16 10:05:00,90.63,90.69,90.35,90.67,10288.0,88.8155,88.8743,88.5411,88.8547,10288.0
2024-12-16 10:10:00,90.66,90.7,89.94,90.0,5384.0,88.8449,88.8841,88.1393,88.1981,5384.0
2024-12-16 10:15:00,90.0,90.17,89.94,90.1,19089.0,88.1981,88.3647,88.1393,88.2961,19089.0
2024-12-16 10:20:00,90.15,90.3,90.03,90.3,6689.0,88.3451,88.4921,88.2275,88.4921,6689.0
2024-12-16 10:25:00,90.34,90.43,90.17,90.17,8824.0,88.5313,88.6195,88.3647,88.3647,8824.0
2024-12-16 10:30:00,90.22,90.43,90.22,90.24,5012.0,88.4137,88.6195,88.4137,88.4333,5012.0
2024-12-16 10:35:00,90.22,90.26,90.15,90.21,5840.0,88.4137,88.4529,88.3451,88.4039,5840.0
2024-12-16 10:40:00,90.24,90.31,90.18,90.2,7351.0,88.4333,88.5019,88.3745,88.3941,7351.0
2024-12-16 10:45:00,90.2,90.32,90.15,90.23,10778.0,88.3941,88.5117,88.3451,88.4235,10778.0
2024-12-16 10:50:00,90.22,90.38,90.19,90.38,14868.0,88.4137,88.5705,88.3843,88.5705,14868.0
2024-12-16 10:55:00,90.4,90.4,90.24,90.24,8335.0,88.5901,88.5901,88.4333,88.4333,8335.0
2024-12-16 11:00:00,90.23,90.24,90.03,90.04,6095.0,88.4235,88.4333,88.2275,88.2373,6095.0
2024-12-16 11:05:00,90.05,90.22,90.05,90.14,5752.0,88.2471,88.4137,88.2471,88.3353,5752.0
2024-12-16 11:10:00,90.15,90.28,90.1,90.27,10232.0,88.3451,88.4725,88.2961,88.4627,10232.0
2024-12-16 11:15:00,90.27,90.42,90.19,90.39,13294.0,88.4627,88.6097,88.3843,88.5803,13294.0
2024-12-16 11:20:00,90.42,90.42,90.14,90.27,11225.0,88.6097,88.6097,88.3353,88.4627,11225.0
2024-12-16 11:25:00,90.27,90.38,90.23,90.32,47728.0,88.4627,88.5705,88.4235,88.5117,47728.0
2024-12-16 11:30:00,90.38,90.57,90.36,90.54,4405.0,88.5705,88.7567,88.5509,88.7273,4405.0
2024-12-16 11:35:00,90.48,90.48,90.34,90.4,5375.0,88.6685,88.6685,88.5313,88.5901,5375.0
2024-12-16 11:40:00,90.41,90.41,90.21,90.26,7487.0,88.5999,88.5999,88.4039,88.4529,7487.0
2024-12-16 11:45:00,90.29,90.4,90.23,90.34,9070.0,88.4823,88.5901,88.4235,88.5313,9070.0
2024-12-16 11:50:00,90.33,90.35,90.23,90.33,11707.0,88.5215,88.5411,88.4235,88.5215,11707.0
2024-12-16 11:55:00,90.31,90.42,90.29,90.39,19161.0,88.5019,88.6097,88.4823,88.5803,19161.0
2024-12-16 12:00:00,90.38,90.7,90.38,90.57,5427.0,88.5705,88.8841,88.5705,88.7567,5427.0
2024-12-16 12:05:00,90.59,90.7,90.48,90.65,3837.0,88.7763,88.8841,88.6685,88.8351,3837.0
2024-12-16 12:10:00,90.64,90.7,90.61,90.62,3326.0,88.8253,88.8841,88.7959,88.8057,3326.0
2024-12-16 12:15:00,90.62,90.8,90.62,90.7,8636.0,88.8057,88.9821,88.8057,88.8841,8636.0
2024-12-16 12:20:00,90.72,90.79,90.72,90.77,3286.0,88.9037,88.9723,88.9037,88.9527,3286.0
2024-12-16 12:25:00,90.74,90.8,90.67,90.8,14636.0,88.9233,88.9821,88.8547,88.9821,14636.0
2024-12-16 12:30:00,90.8,90.94,90.8,90.92,7154.0,88.9821,89.1193,88.9821,89.0997,7154.0
2024-12-16 12:35:00,90.93,90.95,90.88,90.89,3435.0,89.1095,89.1291,89.0605,89.0703,3435.0
2024-12-16 12:40:00,90.87,90.96,90.84,90.96,4639.0,89.0507,89.1389,89.0213,89.1389,4639.0
2024-12-16 12:45:00,90.96,91.08,90.94,91.08,11864.0,89.1389,89.2565,89.1193,89.2565,11864.0
2024-12-16 12:50:00,91.09,91.12,91.03,91.1,5680.0,89.2663,89.2957,89.2075,89.2761,5680.0
2024-12-16 12:55:00,91.1,91.14,91.0,91.09,15502.0,89.2761,89.3153,89.1781,89.2663,15502.0
2024-12-16 13:00:00,91.09,91.23,91.05,91.23,25035.0,89.2663,89.4035,89.2271,89.4035,25035.0
2024-12-16 13:05:00,91.24,91.26,91.14,91.2,8393.0,89.4133,89.4329,89.3153,89.3741,8393.0
2024-12-16 13:10:00,91.17,91.23,91.13,91.21,13858.0,89.3447,89.4035,89.3055,89.3839,13858.0
2024-12-16 13:15:00,91.2,91.31,91.05,91.05,19379.0,89.3741,89.4819,89.2271,89.2271,19379.0
2024-12-16 13:20:00,91.06,91.19,91.03,91.14,70998.0,89.2369,89.3643,89.2075,89.3153,70998.0
2024-12-16 13:25:00,91.14,91.14,91.04,91.06,7694.0,89.3153,89.3153,89.2173,89.2369,7694.0
2024-12-16 13:30:00,91.06,91.17,91.04,91.06,13087.0,89.2369,89.3447,89.2173,89.2369,13087.0
2024-12-16 13:35:00,91.09,91.15,91.04,91.07,7284.0,89.2663,89.3251,89.2173,89.2467,7284.0
2024-12-16 13:40:00,91.07,91.13,90.97,91.0,8305.0,89.2467,89.3055,89.1487,89.1781,8305.0
2024-12-16 13:45:00,91.01,91.14,91.01,91.12,12113.0,89.1879,89.3153,89.1879,89.2957,12113.0
2024-12-16 13:50:00,91.12,91.29,91.11,91.27,4000.0,89.2957,89.4623,89.2859,89.4427,4000.0
2024-12-16 13:55:00,91.27,91.32,91.27,91.32,5407.0,89.4427,89.4917,89.4427,89.4917,5407.0
2024-12-16 14:00:00,91.31,91.47,91.28,91.41,8880.0,89.4819,89.6387,89.4525,89.5799,8880.0
2024-12-16 14:05:00,91.41,91.48,91.33,91.37,6537.0,89.5799,89.6485,89.5015,89.5407,6537.0
2024-12-16 14:10:00,91.38,91.52,91.38,91.52,14784.0,89.5505,89.6877,89.5505,89.6877,14784.0
2024-12-16 14:15:00,91.49,91.54,91.46,91.51,13631.0,89.6583,89.7073,89.6289,89.6779,13631.0
2024-12-16 14:20:00,91.47,91.47,91.16,91.22,14507.0,89.6387,89.6387,89.3349,89.3937,14507.0
2024-12-16 14:25:00,91.16,91.16,91.01,91.01,8077.0,89.3349,89.3349,89.1879,89.1879,8077.0
2024-12-16 14:30:00,91.01,91.17,90.99,91.16,17479.0,89.1879,89.3447,89.1683,89.3349,17479.0
2024-12-16 14:35:00,91.15,91.25,91.14,91.23,12447.0,89.3251,89.4231,89.3153,89.4035,12447.0
2024-12-16 14:40:00,91.25,91.39,91.23,91.39,18599.0,89.4231,89.5603,89.4035,89.5603,18599.0
2024-12-16 14:45:00,91.4,91.57,91.38,91.5,10402.0,89.5701,89.7367,89.5505,89.6681,10402.0
2024-12-16 14:50:00,91.53,91.54,91.33,91.41,12083.0,89.6975,89.7073,89.5015,89.5799,12083.0
2024-12-16 14:55:00,91.38,91.45,91.3,91.37,8297.0,89.5505,89.6191,89.4721,89.5407,8297.0
2024-12-16 15:00:00,91.39,91.43,91.3,91.32,3200.0,89.5603,89.5995,89.4721,89.4917,3200.0
2024-12-16 15:05:00,91.29,91.35,91.21,91.35,6058.0,89.4623,89.5211,89.3839,89.5211,6058.0
2024-12-16 15:10:00,91.34,91.38,91.18,91.2,8019.0,89.5113,89.5505,89.3545,89.3741,8019.0
2024-12-16 15:15:00,91.21,91.25,91.04,91.04,20639.0,89.3839,89.4231,89.2173,89.2173,20639.0
2024-12-16 15:20:00,91.08,91.22,90.96,91.02,8836.0,89.2565,89.3937,89.1389,89.1977,8836.0
2024-12-16 15:25:00,91.0,91.07,90.95,91.01,12183.0,89.1781,89.2467,89.1291,89.1879,12183.0
2024-12-16 15:30:00,91.06,91.19,91.01,91.19,7922.0,89.2369,89.3643,89.1879,89.3643,7922.0
2024-12-16 15:35:00,91.18,91.3,91.17,91.22,10197.0,89.3545,89.4721,89.3447,89.3937,10197.0
2024-12-16 15:40:00,91.2,91.27,91.13,91.22,11241.0,89.3741,89.4427,89.3055,89.3937,11241.0
2024-12-16 15:45:00,91.21,91.21,90.88,90.89,22432.0,89.3839,89.3839,89.0605,89.0703,22432.0
2024-12-16 15:50:00,90.88,90.97,90.79,90.92,36521.0,89.0605,89.1487,88.9723,89.0997,36521.0
2024-12-16 15:55:00,90.84,90.89,90.72,90.75,145169.0,89.0213,89.0703,88.9037,88.9331,145169.0
2024-12-17 09:30:00,90.52,91.18,90.01,91.02,21803.0,88.7077,89.3545,88.2079,89.1977,21803.0
2024-12-17 09:35:00,91.02,91.93,91.02,91.82,12374.0,89.1977,90.0895,89.1977,89.9817,12374.0
2024-12-17 09:40:00,91.87,92.13,91.07,91.19,23797.0,90.0307,90.2855,89.2467,89.3643,23797.0
2024-12-17 09:45:00,91.31,91.31,90.99,91.11,6797.0,89.4819,89.4819,89.1683,89.2859,6797.0
2024-12-17 09:50:00,90.93,90.98,90.72,90.75,5587.0,89.1095,89.1585,88.9037,88.9331,5587.0
2024-12-17 09:55:00,90.67,91.0,90.65,90.78,5242.0,88.8547,89.1781,88.8351,88.9625,5242.0
2024-12-17 10:00:00,90.82,90.92,90.48,90.92,2544.0,89.0017,89.0997,88.6685,89.0997,2544.0
2024-12-17 10:05:00,91.02,91.06,90.79,90.96,3653.0,89.1977,89.2369,88.9723,89.1389,3653.0
2024-12-17 10:10:00,91.04,91.2,90.92,90.95,11475.0,89.2173,89.3741,89.0997,89.1291,11475.0
2024-12-17 10:15:00,90.9,91.07,90.78,91.07,3135.0,89.0801,89.2467,88.9625,89.2467,3135.0
2024-12-17 10:20:00,91.07,91.08,90.85,90.95,3408.0,89.2467,89.2565,89.0311,89.1291,3408.0
2024-12-17 10:25:00,90.86,90.93,90.52,90.56,12615.0,89.0409,89.1095,88.7077,88.7469,12615.0
2024-12-17 10:30:00,90.58,90.68,90.49,90.68,3694.0,88.7665,88.8645,88.6783,88.8645,3694.0
2024-12-17 10:35:00,90.63,90.79,90.51,90.73,2485.0,88.8155,88.9723,88.6979,88.9135,2485.0
2024-12-17 10:40:00,90.77,90.77,90.46,90.48,3935.0,88.9527,88.9527,88.6489,88.6685,3935.0
2024-12-17 10:45:00,90.51,90.52,90.33,90.33,2882.0,88.6979,88.7077,88.5215,88.5215,2882.0
2024-12-17 10:50:00,90.35,90.44,90.28,90.37,5528.0,88.5411,88.6293,88.4725,88.5607,5528.0
2024-12-17 10:55:00,90.35,90.52,90.35,90.41,4638.0,88.5411,88.7077,88.5411,88.5999,4638.0
2024-12-17 11:00:00,90.46,90.55,90.36,90.38,2023.0,88.6489,88.7371,88.5509,88.5705,2023.0
2024-12-17 11:05:00,90.4,90.62,90.33,90.56,4937.0,88.5901,88.8057,88.5215,88.7469,4937.0
2024-12-17 11:10:00,90.61,90.61,90.27,90.31,1921.0,88.7959,88.7959,88.4627,88.5019,1921.0
2024-12-17 11:15:00,90.29,90.32,90.06,90.17,5594.0,88.4823,88.5117,88.2569,88.3647,5594.0
2024-12-17 11:20:00,90.13,90.15,89.93,90.09,4016.0,88.3255,88.3451,88.1295,88.2863,4016.0
2024-12-17 11:25:00,90.11,90.15,90.0,90.14,6426.0,88.3059,88.3451,88.1981,88.3353,6426.0
2024-12-17 11:30:00,90.14,90.44,90.1,90.39,13020.0,88.3353,88.6293,88.2961,88.5803,13020.0
2024-12-17 11:35:00,90.42,90.57,90.39,90.47,8227.0,88.6097,88.7567,88.5803,88.6587,8227.0
2024-12-17 11:40:00,90.5,90.52,90.36,90.46,13597.0,88.6881,88.7077,88.5509,88.6489,13597.0
2024-12-17 11:45:00,90.44,90.53,90.4,90.44,2930.0,88.6293,88.7175,88.5901,88.6293,2930.0
2024-12-17 11:50:00,90.41,90.55,90.38,90.51,2778.0,88.5999,88.7371,88.5705,88.6979,2778.0
2024-12-17 11:55:00,90.49,90.61,90.4,90.61,2420.0,88.6783,88.7959,88.5901,88.7959,2420.0
2024-12-17 12:00:00,90.64,90.75,90.49,90.59,3281.0,88.8253,88.9331,88.6783,88.7763,3281.0
2024-12-17 12:05:00,90.52,90.56,90.45,90.52,1398.0,88.7077,88.7469,88.6391,88.7077,1398.0
2024-12-17 12:10:00,90.52,90.52,90.43,90.48,1206.0,88.7077,88.7077,88.6195,88.6685,1206.0
2024-12-17 12:15:00,90.43,90.58,90.43,90.48,2356.0,88.6195,88.7665,88.6195,88.6685,2356.0
2024-12-17 12:20:00,90.47,90.61,90.44,90.57,2403.0,88.6587,88.7959,88.6293,88.7567,2403.0
2024-12-17 12:25:00,90.61,90.66,90.5,90.53,2392.0,88.7959,88.8449,88.6881,88.7175,2392.0
2024-12-17 12:30:00,90.55,90.56,90.47,90.5,1673.0,88.7371,88.7469,88.6587,88.6881,1673.0
2024-12-17 12:35:00,90.5,90.62,90.48,90.58,5576.0,88.6881,88.8057,88.6685,88.7665,5576.0
2024-12-17 12:40:00,90.63,90.71,90.62,90.69,1922.0,88.8155,88.8939,88.8057,88.8743,1922.0
2024-12-17 12:45:00,90.72,90.73,90.55,90.57,2193.0,88.9037,88.9135,88.7371,88.7567,2193.0
2024-12-17 12:50:00,90.56,90.6,90.51,90.52,2257.0,88.7469,88.7861,88.6979,88.7077,2257.0
2024-12-17 12:55:00,90.59,90.68,90.46,90.51,3868.0,88.7763,88.8645,88.6489,88.6979,3868.0
2024-12-17 13:00:00,90.44,90.51,90.39,90.5,2531.0,88.6293,88.6979,88.5803,88.6881,2531.0
2024-12-17 13:05:00,90.41,90.59,90.41,90.58,1702.0,88.5999,88.7763,88.5999,88.7665,1702.0
2024-12-17 13:10:00,90.58,90.66,90.48,90.66,4485.0,88.7665,88.8449,88.6685,88.8449,4485.0
2024-12-17 13:15:00,90.65,90.76,90.6,90.76,3080.0,88.8351,88.9429,88.7861,88.9429,3080.0
2024-12-17 13:20:00,90.79,90.83,90.76,90.76,2431.0,88.9723,89.0115,88.9429,88.9429,2431.0
2024-12-17 13:25:00,90.75,90.78,90.7,90.7,2577.0,88.9331,88.9625,88.8841,88.8841,2577.0
2024-12-17 13:30:00,90.73,90.73,90.46,90.49,3341.0,88.9135,88.9135,88.6489,88.6783,3341.0
2024-12-17 13:35:00,90.47,90.64,90.45,90.52,3717.0,88.6587,88.8253,88.6391,88.7077,3717.0
2024-12-17 13:40:00,90.54,90.6,90.44,90.49,4047.0,88.7273,88.7861,88.6293,88.6783,4047.0
2024-12-17 13:45:00,90.53,90.63,90.53,90.54,3609.0,88.7175,88.8155,88.7175,88.7273,3609.0
2024-12-17 13:50:00,90.55,90.59,90.42,90.44,7782.0,88.7371,88.7763,88.6097,88.6293,7782.0
2024-12-17 13:55:00,90.45,90.52,90.37,90.4,3837.0,88.6391,88.7077,88.5607,88.5901,3837.0
2024-12-17 14:00:00,90.39,90.4,90.25,90.3,5328.0,88.5803,88.5901,88.4431,88.4921,5328.0
2024-12-17 14:05:00,90.27,90.4,90.24,90.37,4799.0,88.4627,88.5901,88.4333,88.5607,4799.0
2024-12-17 14:10:00,90.39,90.55,90.35,90.54,5055.0,88.5803,88.7371,88.5411,88.7273,5055.0
2024-12-17 14:15:00,90.55,90.72,90.55,90.72,2702.0,88.7371,88.9037,88.7371,88.9037,2702.0
2024-12-17 14:20:00,90.68,90.69,90.63,90.64,3000.0,88.8645,88.8743,88.8155,88.8253,3000.0
2024-12-17 14:25:00,90.63,90.74,90.61,90.74,3380.0,88.8155,88.9233,88.7959,88.9233,3380.0
2024-12-17 14:30:00,90.68,90.73,90.52,90.55,4407.0,88.8645,88.9135,88.7077,88.7371,4407.0
2024-12-17 14:35:00,90.53,90.54,90.39,90.44,4479.0,88.7175,88.7273,88.5803,88.6293,4479.0
2024-12-17 14:40:00,90.43,90.43,90.32,90.4,3681.0,88.6195,88.6195,88.5117,88.5901,3681.0
2024-12-17 14:45:00,90.37,90.43,90.31,90.35,5040.0,88.5607,88.6195,88.5019,88.5411,5040.0
2024-12-17 14:50:00,90.31,90.4,90.3,90.34,2234.0,88.5019,88.5901,88.4921,88.5313,2234.0
2024-12-17 14:55:00,90.31,90.46,90.31,90.42,5643.0,88.5019,88.6489,88.5019,88.6097,5643.0
2024-12-17 15:00:00,90.41,90.41,90.26,90.26,3745.0,88.5999,88.5999,88.4529,88.4529,3745.0
2024-12-17 15:05:00,90.28,90.31,90.17,90.3,5682.0,88.4725,88.5019,88.3647,88.4921,5682.0
2024-12-17 15:10:00,90.29,90.3,90.24,90.26,4081.0,88.4823,88.4921,88.4333,88.4529,4081.0
2024-12-17 15:15:00,90.27,90.35,90.24,90.35,7010.0,88.4627,88.5411,88.4333,88.5411,7010.0
2024-12-17 15:20:00,90.27,90.35,90.26,90.34,4569.0,88.4627,88.5411,88.4529,88.5313,4569.0
2024-12-17 15:25:00,90.29,90.54,90.27,90.51,7257.0,88.4823,88.7273,88.4627,88.6979,7257.0
2024-12-17 15:30:00,90.53,90.77,90.5,90.76,13738.0,88.7175,88.9527,88.6881,88.9429,13738.0
2024-12-17 15:35:00,90.76,90.9,90.69,90.86,27736.0,88.9429,89.0801,88.8743,89.0409,27736.0
2024-12-17 15:40:00,90.88,91.06,90.87,91.06,28034.0,89.0605,89.2369,89.0507,89.2369,28034.0
2024-12-17 15:45:00,91.04,91.12,90.91,91.01,16942.0,89.2173,89.2957,89.0899,89.1879,16942.0
2024-12-17 15:50:00,91.04,91.21,90.87,90.87,41355.0,89.2173,89.3839,89.0507,89.0507,41355.0
2024-12-17 15:55:00,90.98,90.98,90.72,90.77,74531.0,89.1585,89.1585,88.9037,88.9527,74531.0
2024-12-18 09:30:00,90.98,91.91,90.94,91.59,21584.0,89.1585,90.0699,89.1193,89.7563,21584.0
2024-12-18 09:35:00,91.6,92.57,91.58,92.57,14196.0,89.7661,90.7167,89.7465,90.7167,14196.0
2024-12-18 09:40:00,92.56,92.64,92.08,92.08,8777.0,90.7069,90.7853,90.2365,90.2365,8777.0
2024-12-18 09:45:00,92.15,92.15,91.49,91.49,9527.0,90.3051,90.3051,89.6583,89.6583,9527.0
2024-12-18 09:50:00,91.54,91.83,91.54,91.77,13325.0,89.7073,89.9915,89.7073,89.9327,13325.0
2024-12-18 09:55:00,91.7,91.92,91.61,91.81,15412.0,89.8641,90.0797,89.7759,89.9719,15412.0
2024-12-18 10:00:00,91.84,91.99,91.66,91.75,5308.0,90.0013,90.1483,89.8249,89.9131,5308.0
2024-12-18 10:05:00,91.79,91.96,91.75,91.91,49161.0,89.9523,90.1189,89.9131,90.0699,49161.0
2024-12-18 10:10:00,91.88,92.02,91.85,91.99,10570.0,90.0405,90.1777,90.0111,90.1483,10570.0
2024-12-18 10:15:00,91.98,91.98,91.78,91.88,11453.0,90.1385,90.1385,89.9425,90.0405,11453.0
2024-12-18 10:20:00,91.87,91.96,91.78,91.86,8877.0,90.0307,90.1189,89.9425,90.0209,8877.0
2024-12-18 10:25:00,91.89,91.94,91.8,91.88,6349.0,90.0503,90.0993,89.9621,90.0405,6349.0
2024-12-18 10:30:00,91.86,92.15,91.79,92.06,13989.0,90.0209,90.3051,89.9523,90.2169,13989.0
2024-12-18 10:35:00,92.14,92.15,91.96,92.06,4117.0,90.2953,90.3051,90.1189,90.2169,4117.0
2024-12-18 10:40:00,92.04,92.09,91.92,92.04,12883.0,90.1973,90.2463,90.0797,90.1973,12883.0
2024-12-18 10:45:00,92.07,92.38,92.07,92.15,8553.0,90.2267,90.5305,90.2267,90.3051,8553.0
2024-12-18 10:50:00,92.21,92.28,92.12,92.23,4335.0,90.3639,90.4325,90.2757,90.3835,4335.0
2024-12-18 10:55:00,92.2,92.31,92.15,92.25,4882.0,90.3541,90.4619,90.3051,90.4031,4882.0
2024-12-18 11:00:00,92.2,92.29,92.1,92.13,8404.0,90.3541,90.4423,90.2561,90.2855,8404.0
2024-12-18 11:05:00,92.12,92.28,92.12,92.26,6654.0,90.2757,90.4325,90.2757,90.4129,6654.0
2024-12-18 11:10:00,92.21,92.33,92.13,92.14,13563.0,90.3639,90.4815,90.2855,90.2953,13563.0
2024-12-18 11:15:00,92.14,92.29,92.1,92.22,3983.0,90.2953,90.4423,90.2561,90.3737,3983.0
2024-12-18 11:20:00,92.26,92.48,92.22,92.43,31901.0,90.4129,90.6285,90.3737,90.5795,31901.0
2024-12-18 11:25:00,92.48,92.58,92.41,92.48,12162.0,90.6285,90.7265,90.5599,90.6285,12162.0
2024-12-18 11:30:00,92.42,92.52,92.3,92.3,6785.0,90.5697,90.6677,90.4521,90.4521,6785.0
2024-12-18 11:35:00,92.33,92.44,92.23,92.42,8273.0,90.4815,90.5893,90.3835,90.5697,8273.0
2024-12-18 11:40:00,92.39,92.44,92.28,92.3,4584.0,90.5403,90.5893,90.4325,90.4521,4584.0
2024-12-18 11:45:00,92.33,92.37,92.28,92.28,2551.0,90.4815,90.5207,90.4325,90.4325,2551.0
2024-12-18 11:50:00,92.32,92.34,92.11,92.14,5895.0,90.4717,90.4913,90.2659,90.2953,5895.0
2024-12-18 11:55:00,92.12,92.14,92.09,92.13,5556.0,90.2757,90.2953,90.2463,90.2855,5556.0
2024-12-18 12:00:00,92.15,92.36,92.12,92.35,5888.0,90.3051,90.5109,90.2757,90.5011,5888.0
2024-12-18 12:05:00,92.37,92.5,92.31,92.5,6345.0,90.5207,90.6481,90.4619,90.6481,6345.0
2024-12-18 12:10:00,92.45,92.56,92.44,92.49,12689.0,90.5991,90.7069,90.5893,90.6383,12689.0
2024-12-18 12:15:00,92.52,92.57,92.45,92.54,4275.0,90.6677,90.7167,90.5991,90.6873,4275.0
2024-12-18 12:20:00,92.51,92.68,92.51,92.62,5358.0,90.6579,90.8245,90.6579,90.7657,5358.0
2024-12-18 12:25:00,92.63,92.69,92.51,92.55,5625.0,90.7755,90.8343,90.6579,90.6971,5625.0
2024-12-18 12:30:00,92.5,92.58,92.47,92.52,4527.0,90.6481,90.7265,90.6187,90.6677,4527.0
2024-12-18 12:35:00,92.58,92.65,92.5,92.62,4012.0,90.7265,90.7951,90.6481,90.7657,4012.0
2024-12-18 12:40:00,92.57,92.73,92.57,92.59,7761.0,90.7167,90.8735,90.7167,90.7363,7761.0
2024-12-18 12:45:00,92.64,92.67,92.6,92.63,2598.0,90.7853,90.8147,90.7461,90.7755,2598.0
2024-12-18 12:50:00,92.61,92.67,92.59,92.64,2327.0,90.7559,90.8147,90.7363,90.7853,2327.0
2024-12-18 12:55:00,92.66,92.75,92.64,92.65,4738.0,90.8049,90.8931,90.7853,90.7951,4738.0
2024-12-18 13:00:00,92.69,92.71,92.64,92.68,2487.0,90.8343,90.8539,90.7853,90.8245,2487.0
2024-12-18 13:05:00,92.68,93.0,92.68,92.99,16507.0,90.8245,91.138,90.8245,91.1282,16507.0
2024-12-18 13:10:00,92.99,93.07,92.95,93.05,14770.0,91.1282,91.2066,91.089,91.187,14770.0
2024-12-18 13:15:00,93.09,93.12,92.87,92.93,6425.0,91.2262,91.2556,91.0106,91.0694,6425.0
2024-12-18 13:20:00,92.97,92.97,92.87,92.92,3198.0,91.1086,91.1086,91.0106,91.0596,3198.0
2024-12-18 13:25:00,92.95,93.03,92.83,92.84,7971.0,91.089,91.1674,90.9715,90.9813,7971.0
2024-12-18 13:30:00,92.81,92.81,92.59,92.59,5111.0,90.9519,90.9519,90.7363,90.7363,5111.0
2024-12-18 13:35:00,92.61,92.69,92.48,92.48,7106.0,90.7559,90.8343,90.6285,90.6285,7106.0
2024-12-18 13:40:00,92.49,92.6,92.49,92.52,5400.0,90.6383,90.7461,90.6383,90.6677,5400.0
2024-12-18 13:45:00,92.52,92.65,92.52,92.59,5492.0,90.6677,90.7951,90.6677,90.7363,5492.0
2024-12-18 13:50:00,92.63,92.64,92.48,92.5,9509.0,90.7755,90.7853,90.6285,90.6481,9509.0
2024-12-18 13:55:00,92.57,92.65,92.49,92.49,5391.0,90.7167,90.7951,90.6383,90.6383,5391.0
2024-12-18 14:00:00,92.45,92.59,92.19,92.29,27919.0,90.5991,90.7363,90.3443,90.4423,27919.0
2024-12-18 14:05:00,92.21,92.22,91.58,91.61,64928.0,90.3639,90.3737,89.7465,89.7759,64928.0
2024-12-18 14:10:00,91.7,91.83,91.61,91.75,14264.0,89.8641,89.9915,89.7759,89.9131,14264.0
2024-12-18 14:15:00,91.75,91.8,91.61,91.77,30188.0,89.9131,89.9621,89.7759,89.9327,30188.0
2024-12-18 14:20:00,91.79,91.9,91.73,91.78,12434.0,89.9523,90.0601,89.8935,89.9425,12434.0
2024-12-18 14:25:00,91.78,91.87,91.56,91.56,37030.0,89.9425,90.0307,89.7269,89.7269,37030.0
2024-12-18 14:30:00,91.56,91.91,91.47,91.74,37285.0,89.7269,90.0699,89.6387,89.9033,37285.0
2024-12-18 14:35:00,91.74,91.81,91.25,91.41,8020.0,89.9033,89.9719,89.4231,89.5799,8020.0
2024-12-18 14:40:00,91.44,91.54,91.1,91.16,9628.0,89.6093,89.7073,89.2761,89.3349,9628.0
2024-12-18 14:45:00,91.19,91.19,90.75,91.0,4788.0,89.3643,89.3643,88.9331,89.1781,4788.0
2024-12-18 14:50:00,91.06,91.11,90.42,90.55,29529.0,89.2369,89.2859,88.6097,88.7371,29529.0
2024-12-18 14:55:00,90.61,90.69,90.41,90.49,60458.0,88.7959,88.8743,88.5999,88.6783,60458.0
2024-12-18 15:00:00,90.5,90.61,90.24,90.24,74386.0,88.6881,88.7959,88.4333,88.4333,74386.0
2024-12-18 15:05:00,90.3,90.59,90.22,90.27,34152.0,88.4921,88.7763,88.4137,88.4627,34152.0
2024-12-18 15:10:00,90.34,90.41,89.89,90.24,47118.0,88.5313,88.5999,88.0903,88.4333,47118.0
2024-12-18 15:15:00,90.24,90.38,90.07,90.15,42229.0,88.4333,88.5705,88.2667,88.3451,42229.0
2024-12-18 15:20:00,90.13,90.23,89.91,89.93,30886.0,88.3255,88.4235,88.1099,88.1295,30886.0
2024-12-18 15:25:00,89.93,89.93,89.33,89.59,35926.0,88.1295,88.1295,87.5415,87.7963,35926.0
2024-12-18 15:30:00,89.6,89.8,89.35,89.36,65045.0,87.8061,88.0021,87.5611,87.5709,65045.0
2024-12-18 15:35:00,89.32,89.4,88.52,88.58,35183.0,87.5317,87.6101,86.7477,86.8065,35183.0
2024-12-18 15:40:00,88.59,88.63,88.11,88.25,53254.0,86.8163,86.8555,86.3459,86.4831,53254.0
2024-12-18 15:45:00,88.28,88.79,88.22,88.76,65445.0,86.5125,87.0123,86.4537,86.9829,65445.0
2024-12-18 15:50:00,88.72,89.16,88.66,89.06,93647.0,86.9437,87.3749,86.8849,87.2769,93647.0
2024-12-18 15:55:00,89.08,89.08,88.53,88.58,295589.0,87.2965,87.2965,86.7575,86.8065,295589.0
2024-12-19 09:30:00,88.96,89.57,88.78,89.53,36363.0,87.1789,87.7767,87.0025,87.7375,36363.0
2024-12-19 09:35:00,89.42,89.49,88.99,89.01,3448.0,87.6297,87.6983,87.2083,87.2279,3448.0
2024-12-19 09:40:00,89.17,89.52,88.98,89.21,10817.0,87.3847,87.7277,87.1985,87.4239,10817.0
2024-12-19 09:45:00,89.29,89.35,88.96,89.23,7226.0,87.5023,87.5611,87.1789,87.4435,7226.0
2024-12-19 09:50:00,89.28,89.53,89.16,89.45,11706.0,87.4925,87.7375,87.3749,87.6591,11706.0
2024-12-19 09:55:00,89.41,89.66,89.41,89.45,5734.0,87.6199,87.8649,87.6199,87.6591,5734.0
2024-12-19 10:00:00,89.41,89.53,89.36,89.52,7090.0,87.6199,87.7375,87.5709,87.7277,7090.0
2024-12-19 10:05:00,89.57,89.78,89.5,89.52,15185.0,87.7767,87.9825,87.7081,87.7277,15185.0
2024-12-19 10:10:00,89.51,89.86,89.46,89.69,10848.0,87.7179,88.0609,87.6689,87.8943,10848.0
2024-12-19 10:15:00,89.69,89.75,89.39,89.39,13880.0,87.8943,87.9531,87.6003,87.6003,13880.0
2024-12-19 10:20:00,89.32,89.35,88.87,88.87,8021.0,87.5317,87.5611,87.0907,87.0907,8021.0
2024-12-19 10:25:00,88.86,88.99,88.59,88.6,10298.0,87.0809,87.2083,86.8163,86.8261,10298.0
2024-12-19 10:30:00,88.64,88.77,88.55,88.66,11838.0,86.8653,86.9927,86.7771,86.8849,11838.0
2024-12-19 10:35:00,88.64,88.81,88.35,88.72,56182.0,86.8653,87.0319,86.5811,86.9437,56182.0
2024-12-19 10:40:00,88.76,88.95,88.45,88.92,15522.0,86.9829,87.1691,86.6791,87.1397,15522.0
2024-12-19 10:45:00,88.95,88.96,88.54,88.79,15004.0,87.1691,87.1789,86.7673,87.0123,15004.0
2024-12-19 10:50:00,88.89,89.03,88.77,88.97,12068.0,87.1103,87.2475,86.9927,87.1887,12068.0
2024-12-19 10:55:00,89.03,89.06,88.84,88.84,8601.0,87.2475,87.2769,87.0613,87.0613,8601.0
2024-12-19 11:00:00,88.9,88.95,88.73,88.74,5824.0,87.1201,87.1691,86.9535,86.9633,5824.0
2024-12-19 11:05:00,88.75,88.75,88.51,88.59,8302.0,86.9731,86.9731,86.7379,86.8163,8302.0
2024-12-19 11:10:00,88.56,88.69,88.52,88.63,9286.0,86.7869,86.9143,86.7477,86.8555,9286.0
2024-12-19 11:15:00,88.59,89.05,88.59,88.99,11052.0,86.8163,87.2671,86.8163,87.2083,11052.0
2024-12-19 11:20:00,88.98,89.33,88.97,89.33,17734.0,87.1985,87.5415,87.1887,87.5415,17734.0
2024-12-19 11:25:00,89.35,89.51,89.17,89.17,15117.0,87.5611,87.7179,87.3847,87.3847,15117.0
2024-12-19 11:30:00,89.1,89.24,88.99,89.02,42018.0,87.3161,87.4533,87.2083,87.2377,42018.0
2024-12-19 11:35:00,89.02,89.38,88.87,89.2,12490.0,87.2377,87.5905,87.0907,87.4141,12490.0
2024-12-19 11:40:00,89.2,89.29,89.03,89.26,6760.0,87.4141,87.5023,87.2475,87.4729,6760.0
2024-12-19 11:45:00,89.21,89.57,89.18,89.47,7963.0,87.4239,87.7767,87.3945,87.6787,7963.0
2024-12-19 11:50:00,89.4,89.4,89.06,89.15,5298.0,87.6101,87.6101,87.2769,87.3651,5298.0
2024-12-19 11:55:00,89.16,89.39,89.1,89.18,15672.0,87.3749,87.6003,87.3161,87.3945,15672.0
2024-12-19 12:00:00,89.17,89.17,88.85,88.98,6307.0,87.3847,87.3847,87.0711,87.1985,6307.0
2024-12-19 12:05:00,88.94,88.97,88.78,88.86,11555.0,87.1593,87.1887,87.0025,87.0809,11555.0
2024-12-19 12:10:00,88.82,88.86,88.57,88.59,8477.0,87.0417,87.0809,86.7967,86.8163,8477.0
2024-12-19 12:15:00,88.69,88.8,88.64,88.67,7019.0,86.9143,87.0221,86.8653,86.8947,7019.0
2024-12-19 12:20:00,88.73,89.08,88.7,89.08,8658.0,86.9535,87.2965,86.9241,87.2965,8658.0
2024-12-19 12:25:00,89.1,89.1,88.87,88.91,7858.0,87.3161,87.3161,87.0907,87.1299,7858.0
2024-12-19 12:30:00,88.92,88.93,88.62,88.78,8074.0,87.1397,87.1495,86.8457,87.0025,8074.0
2024-12-19 12:35:00,88.77,88.84,88.59,88.71,6396.0,86.9927,87.0613,86.8163,86.9339,6396.0
2024-12-19 12:40:00,88.72,88.76,88.58,88.58,8374.0,86.9437,86.9829,86.8065,86.8065,8374.0
2024-12-19 12:45:00,88.55,88.78,88.55,88.59,5953.0,86.7771,87.0025,86.7771,86.8163,5953.0
2024-12-19 12:50:00,88.53,88.63,88.47,88.63,3213.0,86.7575,86.8555,86.6987,86.8555,3213.0
2024-12-19 12:55:00,88.6,88.91,88.6,88.84,9868.0,86.8261,87.1299,86.8261,87.0613,9868.0
2024-12-19 13:00:00,88.86,88.91,88.68,88.81,7504.0,87.0809,87.1299,86.9045,87.0319,7504.0
2024-12-19 13:05:00,88.8,88.83,88.73,88.83,8586.0,87.0221,87.0515,86.9535,87.0515,8586.0
2024-12-19 13:10:00,88.8,88.96,88.77,88.96,6439.0,87.0221,87.1789,86.9927,87.1789,6439.0
2024-12-19 13:15:00,88.86,88.9,88.7,88.74,3812.0,87.0809,87.1201,86.9241,86.9633,3812.0
2024-12-19 13:20:00,88.7,88.85,88.66,88.84,7783.0,86.9241,87.0711,86.8849,87.0613,7783.0
2024-12-19 13:25:00,88.79,88.87,88.66,88.71,5850.0,87.0123,87.0907,86.8849,86.9339,5850.0
2024-12-19 13:30:00,88.68,88.7,88.39,88.4,10202.0,86.9045,86.9241,86.6203,86.6301,10202.0
2024-12-19 13:35:00,88.41,88.5,88.39,88.5,29706.0,86.6399,86.7281,86.6203,86.7281,29706.0
2024-12-19 13:40:00,88.47,88.62,88.47,88.47,7775.0,86.6987,86.8457,86.6987,86.6987,7775.0
2024-12-19 13:45:00,88.49,88.57,88.4,88.46,21036.0,86.7183,86.7967,86.6301,86.6889,21036.0
2024-12-19 13:50:00,88.48,88.61,88.44,88.51,19569.0,86.7085,86.8359,86.6693,86.7379,19569.0
2024-12-19 13:55:00,88.53,88.78,88.47,88.73,15461.0,86.7575,87.0025,86.6987,86.9535,15461.0
2024-12-19 14:00:00,88.74,88.89,88.69,88.73,11325.0,86.9633,87.1103,86.9143,86.9535,11325.0
2024-12-19 14:05:00,88.75,88.76,88.6,88.7,7831.0,86.9731,86.9829,86.8261,86.9241,7831.0
2024-12-19 14:10:00,88.62,88.69,88.51,88.69,7083.0,86.8457,86.9143,86.7379,86.9143,7083.0
2024-12-19 14:15:00,88.68,88.73,88.53,88.73,5557.0,86.9045,86.9535,86.7575,86.9535,5557.0
2024-12-19 14:20:00,88.69,88.69,88.55,88.65,13748.0,86.9143,86.9143,86.7771,86.8751,13748.0
2024-12-19 14:25:00,88.64,88.66,88.51,88.6,6640.0,86.8653,86.8849,86.7379,86.8261,6640.0
2024-12-19 14:30:00,88.64,88.64,88.49,88.52,4371.0,86.8653,86.8653,86.7183,86.7477,4371.0
2024-12-19 14:35:00,88.59,88.59,88.52,88.54,4182.0,86.8163,86.8163,86.7477,86.7673,4182.0
2024-12-19 14:40:00,88.52,88.57,88.48,88.54,5815.0,86.7477,86.7967,86.7085,86.7673,5815.0
2024-12-19 14:45:00,88.52,88.57,88.42,88.52,7207.0,86.7477,86.7967,86.6497,86.7477,7207.0
2024-12-19 14:50:00,88.48,88.66,88.45,88.56,8735.0,86.7085,86.8849,86.6791,86.7869,8735.0
2024-12-19 14:55:00,88.55,88.59,88.4,88.4,4562.0,86.7771,86.8163,86.6301,86.6301,4562.0
2024-12-19 15:00:00,88.45,88.49,88.39,88.43,13989.0,86.6791,86.7183,86.6203,86.6595,13989.0
2024-12-19 15:05:00,88.4,88.48,88.39,88.46,7688.0,86.6301,86.7085,86.6203,86.6889,7688.0
2024-12-19 15:10:00,88.46,88.46,88.28,88.41,22960.0,86.6889,86.6889,86.5125,86.6399,22960.0
2024-12-19 15:15:00,88.42,88.71,88.41,88.71,5612.0,86.6497,86.9339,86.6399,86.9339,5612.0
2024-12-19 15:20:00,88.7,89.02,88.66,88.97,7518.0,86.9241,87.2377,86.8849,87.1887,7518.0
2024-12-19 15:25:00,88.96,88.96,88.66,88.71,30592.0,87.1789,87.1789,86.8849,86.9339,30592.0
2024-12-19 15:30:00,88.74,88.83,88.53,88.55,8379.0,86.9633,87.0515,86.7575,86.7771,8379.0
2024-12-19 15:35:00,88.55,88.68,88.36,88.64,13378.0,86.7771,86.9045,86.5909,86.8653,13378.0
2024-12-19 15:40:00,88.6,88.79,88.48,88.51,12733.0,86.8261,87.0123,86.7085,86.7379,12733.0
2024-12-19 15:45:00,88.51,88.61,88.46,88.49,14115.0,86.7379,86.8359,86.6889,86.7183,14115.0
2024-12-19 15:50:00,88.42,88.42,88.13,88.2,54277.0,86.6497,86.6497,86.3655,86.4341,54277.0
2024-12-19 15:55:00,88.25,88.41,88.15,88.3,209394.0,86.4831,86.6399,86.3851,86.5321,209394.0
2024-12-20 09:30:00,88.19,88.3,87.33,88.06,124543.0,86.4243,86.5321,85.5816,86.297,124543.0
2024-12-20 09:35:00,88.27,89.35,88.27,89.31,5159.0,86.5027,87.5611,86.5027,87.5219,5159.0
2024-12-20 09:40:00,89.26,89.44,88.99,89.08,8533.0,87.4729,87.6493,87.2083,87.2965,8533.0
2024-12-20 09:45:00,89.18,89.18,88.58,88.7,7096.0,87.3945,87.3945,86.8065,86.9241,7096.0
2024-12-20 09:50:00,88.57,88.68,88.43,88.67,4739.0,86.7967,86.9045,86.6595,86.8947,4739.0
2024-12-20 09:55:00,88.68,88.74,88.27,88.27,5980.0,86.9045,86.9633,86.5027,86.5027,5980.0
2024-12-20 10:00:00,88.45,88.57,88.26,88.48,6752.0,86.6791,86.7967,86.4929,86.7085,6752.0
2024-12-20 10:05:00,88.39,88.65,88.13,88.13,3903.0,86.6203,86.8751,86.3655,86.3655,3903.0
2024-12-20 10:10:00,88.0,88.29,87.93,88.29,9658.0,86.2382,86.5223,86.1696,86.5223,9658.0
2024-12-20 10:15:00,88.24,88.4,88.08,88.31,5303.0,86.4733,86.6301,86.3166,86.5419,5303.0
2024-12-20 10:20:00,88.35,88.46,88.31,88.46,5370.0,86.5811,86.6889,86.5419,86.6889,5370.0
2024-12-20 10:25:00,88.42,88.93,88.41,88.91,4123.0,86.6497,87.1495,86.6399,87.1299,4123.0
2024-12-20 10:30:00,88.91,89.37,88.91,89.15,8941.0,87.1299,87.5807,87.1299,87.3651,8941.0
2024-12-20 10:35:00,89.18,89.29,89.06,89.23,4968.0,87.3945,87.5023,87.2769,87.4435,4968.0
2024-12-20 10:40:00,89.26,89.29,89.14,89.27,9080.0,87.4729,87.5023,87.3553,87.4827,9080.0
2024-12-20 10:45:00,89.23,89.3,89.07,89.18,5254.0,87.4435,87.5121,87.2867,87.3945,5254.0
2024-12-20 10:50:00,89.16,89.4,89.14,89.34,3465.0,87.3749,87.6101,87.3553,87.5513,3465.0
2024-12-20 10:55:00,89.32,89.34,89.1,89.1,3819.0,87.5317,87.5513,87.3161,87.3161,3819.0
2024-12-20 11:00:00,89.1,89.42,89.07,89.34,5417.0,87.3161,87.6297,87.2867,87.5513,5417.0
2024-12-20 11:05:00,89.39,89.44,89.35,89.4,4268.0,87.6003,87.6493,87.5611,87.6101,4268.0
2024-12-20 11:10:00,89.44,89.5,89.38,89.41,7177.0,87.6493,87.7081,87.5905,87.6199,7177.0
2024-12-20 11:15:00,89.43,89.61,89.43,89.61,3840.0,87.6395,87.8159,87.6395,87.8159,3840.0
2024-12-20 11:20:00,89.6,89.68,89.49,89.66,3924.0,87.8061,87.8845,87.6983,87.8649,3924.0
2024-12-20 11:25:00,89.66,89.69,89.5,89.61,9328.0,87.8649,87.8943,87.7081,87.8159,9328.0
2024-12-20 11:30:00,89.65,89.74,89.43,89.71,6779.0,87.8551,87.9433,87.6395,87.9139,6779.0
2024-12-20 11:35:00,89.67,90.06,89.67,89.99,5816.0,87.8747,88.2569,87.8747,88.1883,5816.0
2024-12-20 11:40:00,90.01,90.15,89.96,90.04,8787.0,88.2079,88.3451,88.1589,88.2373,8787.0
2024-12-20 11:45:00,90.06,90.06,89.84,89.94,4384.0,88.2569,88.2569,88.0413,88.1393,4384.0
2024-12-20 11:50:00,89.99,90.08,89.89,90.06,4543.0,88.1883,88.2765,88.0903,88.2569,4543.0
2024-12-20 11:55:00,90.06,90.13,89.89,89.91,17724.0,88.2569,88.3255,88.0903,88.1099,17724.0
2024-12-20 12:00:00,89.84,90.0,89.81,89.83,5603.0,88.0413,88.1981,88.0119,88.0315,5603.0
2024-12-20 12:05:00,89.9,89.95,89.83,89.91,4441.0,88.1001,88.1491,88.0315,88.1099,4441.0
2024-12-20 12:10:00,89.92,90.01,89.81,89.81,8944.0,88.1197,88.2079,88.0119,88.0119,8944.0
2024-12-20 12:15:00,89.83,90.02,89.81,90.0,7907.0,88.0315,88.2177,88.0119,88.1981,7907.0
2024-12-20 12:20:00,90.0,90.02,89.72,89.79,12345.0,88.1981,88.2177,87.9237,87.9923,12345.0
2024-12-20 12:25:00,89.8,90.01,89.77,89.95,4952.0,88.0021,88.2079,87.9727,88.1491,4952.0
2024-12-20 12:30:00,89.95,89.96,89.65,89.73,6005.0,88.1491,88.1589,87.8551,87.9335,6005.0
2024-12-20 12:35:00,89.73,89.89,89.68,89.89,11491.0,87.9335,88.0903,87.8845,88.0903,11491.0
2024-12-20 12:40:00,89.89,90.0,89.8,89.88,3692.0,88.0903,88.1981,88.0021,88.0805,3692.0
2024-12-20 12:45:00,89.9,89.99,89.78,89.89,12678.0,88.1001,88.1883,87.9825,88.0903,12678.0
2024-12-20 12:50:00,89.87,89.95,89.83,89.93,13061.0,88.0707,88.1491,88.0315,88.1295,13061.0
2024-12-20 12:55:00,89.95,90.04,89.85,89.91,9318.0,88.1491,88.2373,88.0511,88.1099,9318.0
2024-12-20 13:00:00,89.86,89.88,89.72,89.82,4364.0,88.0609,88.0805,87.9237,88.0217,4364.0
2024-12-20 13:05:00,89.83,89.98,89.83,89.86,6195.0,88.0315,88.1785,88.0315,88.0609,6195.0
2024-12-20 13:10:00,89.87,89.87,89.7,89.72,4775.0,88.0707,88.0707,87.9041,87.9237,4775.0
2024-12-20 13:15:00,89.72,89.72,89.46,89.64,13100.0,87.9237,87.9237,87.6689,87.8453,13100.0
2024-12-20 13:20:00,89.55,89.58,89.32,89.41,4977.0,87.7571,87.7865,87.5317,87.6199,4977.0
2024-12-20 13:25:00,89.38,89.42,89.11,89.12,9624.0,87.5905,87.6297,87.3259,87.3357,9624.0
2024-12-20 13:30:00,89.13,89.29,89.13,89.28,4217.0,87.3455,87.5023,87.3455,87.4925,4217.0
2024-12-20 13:35:00,89.31,89.38,89.06,89.06,6310.0,87.5219,87.5905,87.2769,87.2769,6310.0
2024-12-20 13:40:00,89.06,89.21,89.06,89.09,5710.0,87.2769,87.4239,87.2769,87.3063,5710.0
2024-12-20 13:45:00,89.08,89.12,88.9,88.91,5066.0,87.2965,87.3357,87.1201,87.1299,5066.0
2024-12-20 13:50:00,88.89,89.04,88.78,89.04,8187.0,87.1103,87.2573,87.0025,87.2573,8187.0
2024-12-20 13:55:00,89.03,89.08,88.9,88.97,5821.0,87.2475,87.2965,87.1201,87.1887,5821.0
2024-12-20 14:00:00,88.95,88.98,88.84,88.89,3811.0,87.1691,87.1985,87.0613,87.1103,3811.0
2024-12-20 14:05:00,88.85,88.93,88.76,88.92,7264.0,87.0711,87.1495,86.9829,87.1397,7264.0
2024-12-20 14:10:00,88.96,89.0,88.86,88.92,4722.0,87.1789,87.2181,87.0809,87.1397,4722.0
2024-12-20 14:15:00,88.93,89.0,88.87,88.88,7987.0,87.1495,87.2181,87.0907,87.1005,7987.0
2024-12-20 14:20:00,88.91,88.98,88.86,88.98,7214.0,87.1299,87.1985,87.0809,87.1985,7214.0
2024-12-20 14:25:00,89.0,89.09,88.99,89.06,9768.0,87.2181,87.3063,87.2083,87.2769,9768.0
2024-12-20 14:30:00,89.03,89.15,88.99,89.15,7930.0,87.2475,87.3651,87.2083,87.3651,7930.0
2024-12-20 14:35:00,89.17,89.22,89.11,89.18,16137.0,87.3847,87.4337,87.3259,87.3945,16137.0
2024-12-20 14:40:00,89.2,89.4,89.2,89.36,7160.0,87.4141,87.6101,87.4141,87.5709,7160.0
2024-12-20 14:45:00,89.37,89.41,89.26,89.35,6564.0,87.5807,87.6199,87.4729,87.5611,6564.0
2024-12-20 14:50:00,89.37,89.4,89.2,89.26,5311.0,87.5807,87.6101,87.4141,87.4729,5311.0
2024-12-20 14:55:00,89.26,89.27,89.09,89.15,7396.0,87.4729,87.4827,87.3063,87.3651,7396.0
2024-12-20 15:00:00,89.19,89.19,88.97,88.97,4495.0,87.4043,87.4043,87.1887,87.1887,4495.0
2024-12-20 15:05:00,89.01,89.01,88.83,88.89,6521.0,87.2279,87.2279,87.0515,87.1103,6521.0
2024-12-20 15:10:00,88.94,89.03,88.9,88.92,7579.0,87.1593,87.2475,87.1201,87.1397,7579.0
2024-12-20 15:15:00,88.9,88.99,88.87,88.95,8393.0,87.1201,87.2083,87.0907,87.1691,8393.0
2024-12-20 15:20:00,88.95,88.99,88.76,88.94,8821.0,87.1691,87.2083,86.9829,87.1593,8821.0
2024-12-20 15:25:00,88.94,89.03,88.88,88.93,7347.0,87.1593,87.2475,87.1005,87.1495,7347.0
2024-12-20 15:30:00,88.95,88.95,88.53,88.59,12297.0,87.1691,87.1691,86.7575,86.8163,12297.0
2024-12-20 15:35:00,88.59,88.78,88.58,88.62,21703.0,86.8163,87.0025,86.8065,86.8457,21703.0
2024-12-20 15:40:00,88.61,88.7,88.41,88.44,20074.0,86.8359,86.9241,86.6399,86.6693,20074.0
2024-12-20 15:45:00,88.45,88.73,88.45,88.61,18884.0,86.6791,86.9535,86.6791,86.8359,18884.0
2024-12-20 15:50:00,88.86,89.1,88.7,88.92,81175.0,87.0809,87.3161,86.9241,87.1397,81175.0
2024-12-20 15:55:00,88.88,89.07,88.6,88.75,136242.0,87.1005,87.2867,86.8261,86.9731,136242.0
2024-12-23 09:30:00,89.16,90.5,89.11,90.5,50391.0,87.3749,88.6881,87.3259,88.6881,50391.0
2024-12-23 09:35:00,90.38,90.63,89.75,89.8,14042.0,88.5705,88.8155,87.9531,88.0021,14042.0
2024-12-23 09:40:00,89.82,90.1,89.59,89.59,10425.0,88.0217,88.2961,87.7963,87.7963,10425.0
2024-12-23 09:45:00,89.81,90.08,89.63,89.69,5600.0,88.0119,88.2765,87.8355,87.8943,5600.0
2024-12-23 09:50:00,89.65,89.8,89.44,89.64,17272.0,87.8551,88.0021,87.6493,87.8453,17272.0
2024-12-23 09:55:00,89.61,89.98,89.55,89.94,23505.0,87.8159,88.1785,87.7571,88.1393,23505.0
2024-12-23 10:00:00,89.99,90.29,89.92,90.1,20569.0,88.1883,88.4823,88.1197,88.2961,20569.0
2024-12-23 10:05:00,90.06,90.12,89.59,89.6,10344.0,88.2569,88.3157,87.7963,87.8061,10344.0
2024-12-23 10:10:00,89.56,89.62,89.35,89.55,3527.0,87.7669,87.8257,87.5611,87.7571,3527.0
2024-12-23 10:15:00,89.55,89.64,89.32,89.32,17069.0,87.7571,87.8453,87.5317,87.5317,17069.0
2024-12-23 10:20:00,89.37,89.43,89.25,89.36,8981.0,87.5807,87.6395,87.4631,87.5709,8981.0
2024-12-23 10:25:00,89.37,89.37,89.14,89.34,6542.0,87.5807,87.5807,87.3553,87.5513,6542.0
2024-12-23 10:30:00,89.34,89.42,89.14,89.39,6040.0,87.5513,87.6297,87.3553,87.6003,6040.0
2024-12-23 10:35:00,89.43,89.8,89.43,89.66,3739.0,87.6395,88.0021,87.6395,87.8649,3739.0
2024-12-23 10:40:00,89.66,89.69,89.25,89.25,7242.0,87.8649,87.8943,87.4631,87.4631,7242.0
2024-12-23 10:45:00,89.25,89.3,88.88,88.95,17207.0,87.4631,87.5121,87.1005,87.1691,17207.0
2024-12-23 10:50:00,88.88,89.05,88.88,88.91,3805.0,87.1005,87.2671,87.1005,87.1299,3805.0
2024-12-23 10:55:00,89.01,89.18,88.93,88.97,7490.0,87.2279,87.3945,87.1495,87.1887,7490.0
2024-12-23 11:00:00,89.02,89.15,88.95,89.15,3588.0,87.2377,87.3651,87.1691,87.3651,3588.0
2024-12-23 11:05:00,89.07,89.14,88.99,89.07,5293.0,87.2867,87.3553,87.2083,87.2867,5293.0
2024-12-23 11:10:00,89.07,89.25,89.01,89.25,8799.0,87.2867,87.4631,87.2279,87.4631,8799.0
2024-12-23 11:15:00,89.26,89.3,89.17,89.21,4483.0,87.4729,87.5121,87.3847,87.4239,4483.0
2024-12-23 11:20:00,89.18,89.31,89.13,89.25,5554.0,87.3945,87.5219,87.3455,87.4631,5554.0
2024-12-23 11:25:00,89.33,89.51,89.3,89.42,5496.0,87.5415,87.7179,87.5121,87.6297,5496.0
2024-12-23 11:30:00,89.43,89.43,89.25,89.27,3340.0,87.6395,87.6395,87.4631,87.4827,3340.0
2024-12-23 11:35:00,89.35,89.43,89.29,89.29,4032.0,87.5611,87.6395,87.5023,87.5023,4032.0
2024-12-23 11:40:00,89.31,89.45,89.31,89.39,11241.0,87.5219,87.6591,87.5219,87.6003,11241.0
2024-12-23 11:45:00,89.42,89.54,89.38,89.48,6233.0,87.6297,87.7473,87.5905,87.6885,6233.0
2024-12-23 11:50:00,89.49,89.51,89.37,89.43,3700.0,87.6983,87.7179,87.5807,87.6395,3700.0
2024-12-23 11:55:00,89.5,89.6,89.45,89.58,5147.0,87.7081,87.8061,87.6591,87.7865,5147.0
2024-12-23 12:00:00,89.55,89.6,89.36,89.39,13958.0,87.7571,87.8061,87.5709,87.6003,13958.0
2024-12-23 12:05:00,89.35,89.45,89.35,89.39,1976.0,87.5611,87.6591,87.5611,87.6003,1976.0
2024-12-23 12:10:00,89.39,89.39,89.28,89.3,2201.0,87.6003,87.6003,87.4925,87.5121,2201.0
2024-12-23 12:15:00,89.3,89.3,89.11,89.16,2581.0,87.5121,87.5121,87.3259,87.3749,2581.0
2024-12-23 12:20:00,89.16,89.2,88.75,88.94,66930.0,87.3749,87.4141,86.9731,87.1593,66930.0
2024-12-23 12:25:00,88.99,89.18,88.99,89.02,7112.0,87.2083,87.3945,87.2083,87.2377,7112.0
2024-12-23 12:30:00,89.02,89.3,88.95,89.3,7529.0,87.2377,87.5121,87.1691,87.5121,7529.0
2024-12-23 12:35:00,89.29,89.45,89.27,89.42,10820.0,87.5023,87.6591,87.4827,87.6297,10820.0
2024-12-23 12:40:00,89.46,89.52,89.39,89.52,4476.0,87.6689,87.7277,87.6003,87.7277,4476.0
2024-12-23 12:45:00,89.56,89.79,89.51,89.78,10594.0,87.7669,87.9923,87.7179,87.9825,10594.0
2024-12-23 12:50:00,89.75,89.75,89.48,89.53,2998.0,87.9531,87.9531,87.6885,87.7375,2998.0
2024-12-23 12:55:00,89.55,89.63,89.5,89.59,2771.0,87.7571,87.8355,87.7081,87.7963,2771.0
2024-12-23 13:00:00,89.56,89.66,89.48,89.6,12987.0,87.7669,87.8649,87.6885,87.8061,12987.0
2024-12-23 13:05:00,89.56,89.65,89.56,89.6,6539.0,87.7669,87.8551,87.7669,87.8061,6539.0
2024-12-23 13:10:00,89.56,89.78,89.56,89.7,6696.0,87.7669,87.9825,87.7669,87.9041,6696.0
2024-12-23 13:15:00,89.71,89.94,89.69,89.91,3738.0,87.9139,88.1393,87.8943,88.1099,3738.0
2024-12-23 13:20:00,89.9,89.9,89.7,89.77,7626.0,88.1001,88.1001,87.9041,87.9727,7626.0
2024-12-23 13:25:00,89.79,89.94,89.77,89.82,4014.0,87.9923,88.1393,87.9727,88.0217,4014.0
2024-12-23 13:30:00,89.83,89.91,89.62,89.62,5196.0,88.0315,88.1099,87.8257,87.8257,5196.0
2024-12-23 13:35:00,89.64,89.79,89.62,89.74,4717.0,87.8453,87.9923,87.8257,87.9433,4717.0
2024-12-23 13:40:00,89.8,89.85,89.71,89.73,3948.0,88.0021,88.0511,87.9139,87.9335,3948.0
2024-12-23 13:45:00,89.75,89.98,89.69,89.9,9428.0,87.9531,88.1785,87.8943,88.1001,9428.0
2024-12-23 13:50:00,89.91,89.98,89.81,89.91,5768.0,88.1099,88.1785,88.0119,88.1099,5768.0
2024-12-23 13:55:00,89.91,89.98,89.83,89.85,2354.0,88.1099,88.1785,88.0315,88.0511,2354.0
2024-12-23 14:00:00,89.85,89.9,89.81,89.83,3901.0,88.0511,88.1001,88.0119,88.0315,3901.0
2024-12-23 14:05:00,89.86,89.93,89.85,89.91,4337.0,88.0609,88.1295,88.0511,88.1099,4337.0
2024-12-23 14:10:00,89.92,89.96,89.89,89.92,3248.0,88.1197,88.1589,88.0903,88.1197,3248.0
2024-12-23 14:15:00,89.96,90.07,89.92,90.07,5982.0,88.1589,88.2667,88.1197,88.2667,5982.0
2024-12-23 14:20:00,90.08,90.17,90.03,90.17,3036.0,88.2765,88.3647,88.2275,88.3647,3036.0
2024-12-23 14:25:00,90.17,90.17,89.96,89.97,6974.0,88.3647,88.3647,88.1589,88.1687,6974.0
2024-12-23 14:30:00,89.98,90.03,89.92,89.98,6230.0,88.1785,88.2275,88.1197,88.1785,6230.0
2024-12-23 14:35:00,89.92,89.93,89.79,89.83,7984.0,88.1197,88.1295,87.9923,88.0315,7984.0
2024-12-23 14:40:00,89.8,90.1,89.8,90.06,6623.0,88.0021,88.2961,88.0021,88.2569,6623.0
2024-12-23 14:45:00,90.06,90.1,89.93,89.98,7641.0,88.2569,88.2961,88.1295,88.1785,7641.0
2024-12-23 14:50:00,90.0,90.08,89.94,89.99,6643.0,88.1981,88.2765,88.1393,88.1883,6643.0
2024-12-23 14:55:00,90.01,90.06,89.84,89.85,8644.0,88.2079,88.2569,88.0413,88.0511,8644.0
2024-12-23 15:00:00,89.83,89.89,89.79,89.85,7144.0,88.0315,88.0903,87.9923,88.0511,7144.0
2024-12-23 15:05:00,89.85,89.86,89.68,89.83,6118.0,88.0511,88.0609,87.8845,88.0315,6118.0
2024-12-23 15:10:00,89.87,89.93,89.72,89.93,5684.0,88.0707,88.1295,87.9237,88.1295,5684.0
2024-12-23 15:15:00,89.94,89.95,89.59,89.69,14048.0,88.1393,88.1491,87.7963,87.8943,14048.0
2024-12-23 15:20:00,89.7,89.78,89.67,89.7,13526.0,87.9041,87.9825,87.8747,87.9041,13526.0
2024-12-23 15:25:00,89.72,90.02,89.7,90.02,28050.0,87.9237,88.2177,87.9041,88.2177,28050.0
2024-12-23 15:30:00,90.05,90.18,90.02,90.16,16794.0,88.2471,88.3745,88.2177,88.3549,16794.0
2024-12-23 15:35:00,90.13,90.26,90.12,90.13,12679.0,88.3255,88.4529,88.3157,88.3255,12679.0
2024-12-23 15:40:00,90.16,90.31,90.14,90.2,12714.0,88.3549,88.5019,88.3353,88.3941,12714.0
2024-12-23 15:45:00,90.23,90.3,90.07,90.14,20134.0,88.4235,88.4921,88.2667,88.3353,20134.0
2024-12-23 15:50:00,90.17,90.33,90.04,90.16,38590.0,88.3647,88.5215,88.2373,88.3549,38590.0
2024-12-23 15:55:00,90.16,90.32,89.97,90.22,159571.0,88.3549,88.5117,88.1687,88.4137,159571.0
2024-12-24 09:30:00,90.33,90.56,89.65,89.65,26799.0,88.5215,88.7469,87.8551,87.8551,26799.0
2024-12-24 09:35:00,90.02,90.02,89.65,89.78,12276.0,88.2177,88.2177,87.8551,87.9825,12276.0
2024-12-24 09:40:00,89.76,90.06,89.66,89.8,10479.0,87.9629,88.2569,87.8649,88.0021,10479.0
2024-12-24 09:45:00,89.8,90.03,89.67,89.74,7050.0,88.0021,88.2275,87.8747,87.9433,7050.0
2024-12-24 09:50:00,89.73,90.03,89.67,90.03,9267.0,87.9335,88.2275,87.8747,88.2275,9267.0
2024-12-24 09:55:00,90.14,90.23,90.12,90.23,2311.0,88.3353,88.4235,88.3157,88.4235,2311.0
2024-12-24 10:00:00,90.26,90.49,90.26,90.49,19099.0,88.4529,88.6783,88.4529,88.6783,19099.0
2024-12-24 10:05:00,90.47,90.54,90.35,90.36,4466.0,88.6587,88.7273,88.5411,88.5509,4466.0
2024-12-24 10:10:00,90.4,90.55,90.4,90.45,5989.0,88.5901,88.7371,88.5901,88.6391,5989.0
2024-12-24 10:15:00,90.53,90.65,90.53,90.65,4773.0,88.7175,88.8351,88.7175,88.8351,4773.0
2024-12-24 10:20:00,90.66,90.68,90.49,90.52,1821.0,88.8449,88.8645,88.6783,88.7077,1821.0
2024-12-24 10:25:00,90.53,90.54,90.48,90.54,2271.0,88.7175,88.7273,88.6685,88.7273,2271.0
2024-12-24 10:30:00,90.56,90.56,90.47,90.47,4561.0,88.7469,88.7469,88.6587,88.6587,4561.0
2024-12-24 10:35:00,90.52,90.63,90.52,90.55,945.0,88.7077,88.8155,88.7077,88.7371,945.0
2024-12-24 10:40:00,90.55,90.67,90.5,90.52,4092.0,88.7371,88.8547,88.6881,88.7077,4092.0
2024-12-24 10:45:00,90.59,90.69,90.59,90.69,4434.0,88.7763,88.8743,88.7763,88.8743,4434.0
2024-12-24 10:50:00,90.64,90.66,90.51,90.55,7743.0,88.8253,88.8449,88.6979,88.7371,7743.0
2024-12-24 10:55:00,90.55,90.62,90.42,90.45,8228.0,88.7371,88.8057,88.6097,88.6391,8228.0
2024-12-24 11:00:00,90.45,90.58,90.44,90.49,14786.0,88.6391,88.7665,88.6293,88.6783,14786.0
2024-12-24 11:05:00,90.49,90.65,90.38,90.65,8477.0,88.6783,88.8351,88.5705,88.8351,8477.0
2024-12-24 11:10:00,90.67,90.67,90.41,90.43,7991.0,88.8547,88.8547,88.5999,88.6195,7991.0
2024-12-24 11:15:00,90.45,90.48,90.29,90.34,4434.0,88.6391,88.6685,88.4823,88.5313,4434.0
2024-12-24 11:20:00,90.37,90.4,90.24,90.3,7767.0,88.5607,88.5901,88.4333,88.4921,7767.0
2024-12-24 11:25:00,90.3,90.42,90.3,90.39,5579.0,88.4921,88.6097,88.4921,88.5803,5579.0
2024-12-24 11:30:00,90.42,90.44,90.3,90.33,4938.0,88.6097,88.6293,88.4921,88.5215,4938.0
2024-12-24 11:35:00,90.37,90.44,90.3,90.37,6143.0,88.5607,88.6293,88.4921,88.5607,6143.0
2024-12-24 11:40:00,90.34,90.39,90.3,90.39,4817.0,88.5313,88.5803,88.4921,88.5803,4817.0
2024-12-24 11:45:00,90.36,90.38,90.31,90.38,3181.0,88.5509,88.5705,88.5019,88.5705,3181.0
2024-12-24 11:50:00,90.41,90.55,90.41,90.48,7640.0,88.5999,88.7371,88.5999,88.6685,7640.0
2024-12-24 11:55:00,90.52,90.56,90.4,90.4,5029.0,88.7077,88.7469,88.5901,88.5901,5029.0
2024-12-24 12:00:00,90.4,90.46,90.36,90.39,3365.0,88.5901,88.6489,88.5509,88.5803,3365.0
2024-12-24 12:05:00,90.41,90.44,90.31,90.37,3376.0,88.5999,88.6293,88.5019,88.5607,3376.0
2024-12-24 12:10:00,90.38,90.45,90.35,90.44,4540.0,88.5705,88.6391,88.5411,88.6293,4540.0
2024-12-24 12:15:00,90.46,90.48,90.35,90.35,5867.0,88.6489,88.6685,88.5411,88.5411,5867.0
2024-12-24 12:20:00,90.34,90.43,90.31,90.33,4757.0,88.5313,88.6195,88.5019,88.5215,4757.0
2024-12-24 12:25:00,90.34,90.41,90.33,90.36,4134.0,88.5313,88.5999,88.5215,88.5509,4134.0
2024-12-24 12:30:00,90.34,90.34,90.12,90.12,5313.0,88.5313,88.5313,88.3157,88.3157,5313.0
2024-12-24 12:35:00,90.12,90.19,90.01,90.05,7383.0,88.3157,88.3843,88.2079,88.2471,7383.0
2024-12-24 12:40:00,90.04,90.09,89.99,90.06,8833.0,88.2373,88.2863,88.1883,88.2569,8833.0
2024-12-24 12:45:00,90.04,90.04,89.89,89.99,9736.0,88.2373,88.2373,88.0903,88.1883,9736.0
2024-12-24 12:50:00,90.0,90.33,89.99,90.09,21247.0,88.1981,88.5215,88.1883,88.2863,21247.0
2024-12-24 12:55:00,90.11,90.36,90.1,90.35,110332.0,88.3059,88.5509,88.2961,88.5411,110332.0
2024-12-26 09:30:00,89.64,90.1,89.64,89.88,19814.0,87.8453,88.2961,87.8453,88.0805,19814.0
2024-12-26 09:35:00,89.93,90.05,89.5,89.59,18348.0,88.1295,88.2471,87.7081,87.7963,18348.0
2024-12-26 09:40:00,89.63,90.06,89.63,89.84,3958.0,87.8355,88.2569,87.8355,88.0413,3958.0
2024-12-26 09:45:00,89.86,90.0,89.8,89.81,3272.0,88.0609,88.1981,88.0021,88.0119,3272.0
2024-12-26 09:50:00,89.82,89.82,89.6,89.66,14001.0,88.0217,88.0217,87.8061,87.8649,14001.0
2024-12-26 09:55:00,89.71,90.17,89.66,90.17,6963.0,87.9139,88.3647,87.8649,88.3647,6963.0
2024-12-26 10:00:00,90.19,90.37,90.18,90.35,1550.0,88.3843,88.5607,88.3745,88.5411,1550.0
2024-12-26 10:05:00,90.41,90.5,90.32,90.44,8236.0,88.5999,88.6881,88.5117,88.6293,8236.0
2024-12-26 10:10:00,90.5,90.51,90.31,90.32,5372.0,88.6881,88.6979,88.5019,88.5117,5372.0
2024-12-26 10:15:00,90.43,90.74,90.43,90.7,2923.0,88.6195,88.9233,88.6195,88.8841,2923.0
2024-12-26 10:20:00,90.7,90.82,90.62,90.76,7334.0,88.8841,89.0017,88.8057,88.9429,7334.0
2024-12-26 10:25:00,90.71,90.8,90.62,90.68,3227.0,88.8939,88.9821,88.8057,88.8645,3227.0
2024-12-26 10:30:00,90.71,90.91,90.7,90.74,5228.0,88.8939,89.0899,88.8841,88.9233,5228.0
2024-12-26 10:35:00,90.92,91.0,90.8,90.84,13463.0,89.0997,89.1781,88.9821,89.0213,13463.0
2024-12-26 10:40:00,90.84,90.93,90.83,90.83,4631.0,89.0213,89.1095,89.0115,89.0115,4631.0
2024-12-26 10:45:00,90.9,91.06,90.89,91.0,2512.0,89.0801,89.2369,89.0703,89.1781,2512.0
2024-12-26 10:50:00,91.03,91.11,91.01,91.04,6931.0,89.2075,89.2859,89.1879,89.2173,6931.0
2024-12-26 10:55:00,91.01,91.13,90.99,91.12,5314.0,89.1879,89.3055,89.1683,89.2957,5314.0
2024-12-26 11:00:00,91.09,91.11,91.02,91.1,2516.0,89.2663,89.2859,89.1977,89.2761,2516.0
2024-12-26 11:05:00,91.09,91.16,91.04,91.11,5988.0,89.2663,89.3349,89.2173,89.2859,5988.0
2024-12-26 11:10:00,91.18,91.36,91.14,91.36,15229.0,89.3545,89.5309,89.3153,89.5309,15229.0
2024-12-26 11:15:00,91.36,91.39,91.22,91.23,3100.0,89.5309,89.5603,89.3937,89.4035,3100.0
2024-12-26 11:20:00,91.28,91.32,91.16,91.16,3643.0,89.4525,89.4917,89.3349,89.3349,3643.0
2024-12-26 11:25:00,91.13,91.39,91.11,91.39,2510.0,89.3055,89.5603,89.2859,89.5603,2510.0
2024-12-26 11:30:00,91.34,91.34,91.25,91.26,1527.0,89.5113,89.5113,89.4231,89.4329,1527.0
2024-12-26 11:35:00,91.24,91.25,91.21,91.25,1398.0,89.4133,89.4231,89.3839,89.4231,1398.0
2024-12-26 11:40:00,91.28,91.31,91.24,91.29,1713.0,89.4525,89.4819,89.4133,89.4623,1713.0
2024-12-26 11:45:00,91.27,91.27,91.17,91.22,3817.0,89.4427,89.4427,89.3447,89.3937,3817.0
2024-12-26 11:50:00,91.22,91.34,91.17,91.33,1952.0,89.3937,89.5113,89.3447,89.5015,1952.0
2024-12-26 11:55:00,91.36,91.41,91.3,91.35,8603.0,89.5309,89.5799,89.4721,89.5211,8603.0
2024-12-26 12:00:00,91.3,91.36,91.27,91.27,1783.0,89.4721,89.5309,89.4427,89.4427,1783.0
2024-12-26 12:05:00,91.23,91.47,91.23,91.38,7749.0,89.4035,89.6387,89.4035,89.5505,7749.0
2024-12-26 12:10:00,91.4,91.4,91.32,91.37,2470.0,89.5701,89.5701,89.4917,89.5407,2470.0
2024-12-26 12:15:00,91.42,91.42,91.13,91.2,3301.0,89.5897,89.5897,89.3055,89.3741,3301.0
2024-12-26 12:20:00,91.2,91.2,91.11,91.17,2018.0,89.3741,89.3741,89.2859,89.3447,2018.0
2024-12-26 12:25:00,91.18,91.21,91.05,91.05,1200.0,89.3545,89.3839,89.2271,89.2271,1200.0
2024-12-26 12:30:00,91.04,91.18,91.03,91.18,757.0,89.2173,89.3545,89.2075,89.3545,757.0
2024-12-26 12:35:00,91.18,91.22,91.12,91.13,4745.0,89.3545,89.3937,89.2957,89.3055,4745.0
2024-12-26 12:40:00,91.11,91.19,91.11,91.18,1585.0,89.2859,89.3643,89.2859,89.3545,1585.0
2024-12-26 12:45:00,91.12,91.12,90.88,90.94,2113.0,89.2957,89.2957,89.0605,89.1193,2113.0
2024-12-26 12:50:00,90.93,91.0,90.87,91.0,1588.0,89.1095,89.1781,89.0507,89.1781,1588.0
2024-12-26 12:55:00,91.02,91.02,90.9,91.02,1558.0,89.1977,89.1977,89.0801,89.1977,1558.0
2024-12-26 13:00:00,90.98,91.15,90.95,91.15,7406.0,89.1585,89.3251,89.1291,89.3251,7406.0
2024-12-26 13:05:00,91.1,91.11,90.99,91.08,1715.0,89.2761,89.2859,89.1683,89.2565,1715.0
2024-12-26 13:10:00,91.08,91.08,90.93,90.93,2090.0,89.2565,89.2565,89.1095,89.1095,2090.0
2024-12-26 13:15:00,90.96,91.07,90.96,91.07,1745.0,89.1389,89.2467,89.1389,89.2467,1745.0
2024-12-26 13:20:00,91.04,91.07,90.94,90.94,4581.0,89.2173,89.2467,89.1193,89.1193,4581.0
2024-12-26 13:25:00,90.97,91.07,90.97,91.01,3251.0,89.1487,89.2467,89.1487,89.1879,3251.0
2024-12-26 13:30:00,91.01,91.02,90.95,90.97,3751.0,89.1879,89.1977,89.1291,89.1487,3751.0
2024-12-26 13:35:00,91.0,91.01,90.97,91.0,1383.0,89.1781,89.1879,89.1487,89.1781,1383.0
2024-12-26 13:40:00,90.97,90.97,90.81,90.86,2425.0,89.1487,89.1487,88.9919,89.0409,2425.0
2024-12-26 13:45:00,90.85,90.96,90.82,90.82,1803.0,89.0311,89.1389,89.0017,89.0017,1803.0
2024-12-26 13:50:00,90.86,90.87,90.74,90.86,2603.0,89.0409,89.0507,88.9233,89.0409,2603.0
2024-12-26 13:55:00,90.83,90.87,90.75,90.81,3415.0,89.0115,89.0507,88.9331,88.9919,3415.0
2024-12-26 14:00:00,90.75,90.8,90.71,90.79,3202.0,88.9331,88.9821,88.8939,88.9723,3202.0
2024-12-26 14:05:00,90.81,90.81,90.75,90.76,2084.0,88.9919,88.9919,88.9331,88.9429,2084.0
2024-12-26 14:10:00,90.75,90.83,90.73,90.81,2453.0,88.9331,89.0115,88.9135,88.9919,2453.0
2024-12-26 14:15:00,90.8,90.83,90.73,90.74,4688.0,88.9821,89.0115,88.9135,88.9233,4688.0
2024-12-26 14:20:00,90.76,90.85,90.76,90.8,4277.0,88.9429,89.0311,88.9429,88.9821,4277.0
2024-12-26 14:25:00,90.77,90.86,90.76,90.85,4857.0,88.9527,89.0409,88.9429,89.0311,4857.0
2024-12-26 14:30:00,90.83,90.87,90.75,90.75,3390.0,89.0115,89.0507,88.9331,88.9331,3390.0
2024-12-26 14:35:00,90.75,90.81,90.73,90.79,3250.0,88.9331,88.9919,88.9135,88.9723,3250.0
2024-12-26 14:40:00,90.79,90.88,90.78,90.88,5114.0,88.9723,89.0605,88.9625,89.0605,5114.0
2024-12-26 14:45:00,90.86,90.92,90.82,90.83,3480.0,89.0409,89.0997,89.0017,89.0115,3480.0
2024-12-26 14:50:00,90.82,90.82,90.77,90.8,8586.0,89.0017,89.0017,88.9527,88.9821,8586.0
2024-12-26 14:55:00,90.78,90.83,90.78,90.8,3710.0,88.9625,89.0115,88.9625,88.9821,3710.0
2024-12-26 15:00:00,90.77,90.8,90.73,90.79,2387.0,88.9527,88.9821,88.9135,88.9723,2387.0
2024-12-26 15:05:00,90.78,90.81,90.78,90.78,5277.0,88.9625,88.9919,88.9625,88.9625,5277.0
2024-12-26 15:10:00,90.78,90.78,90.64,90.66,3051.0,88.9625,88.9625,88.8253,88.8449,3051.0
2024-12-26 15:15:00,90.64,90.69,90.57,90.68,5533.0,88.8253,88.8743,88.7567,88.8645,5533.0
2024-12-26 15:20:00,90.67,90.67,90.56,90.59,5076.0,88.8547,88.8547,88.7469,88.7763,5076.0
2024-12-26 15:25:00,90.61,90.65,90.6,90.63,3859.0,88.7959,88.8351,88.7861,88.8155,3859.0
2024-12-26 15:30:00,90.6,90.67,90.58,90.64,4521.0,88.7861,88.8547,88.7665,88.8253,4521.0
2024-12-26 15:35:00,90.62,90.72,90.61,90.63,9284.0,88.8057,88.9037,88.7959,88.8155,9284.0
2024-12-26 15:40:00,90.66,90.8,90.65,90.77,8003.0,88.8449,88.9821,88.8351,88.9527,8003.0
2024-12-26 15:45:00,90.78,90.91,90.74,90.84,12598.0,88.9625,89.0899,88.9233,89.0213,12598.0
2024-12-26 15:50:00,90.84,90.88,90.72,90.75,21016.0,89.0213,89.0605,88.9037,88.9331,21016.0
2024-12-26 15:55:00,90.75,90.81,90.4,90.41,92337.0,88.9331,88.9919,88.5901,88.5999,92337.0
2024-12-27 09:30:00,90.09,90.32,90.04,90.04,9039.0,88.2863,88.5117,88.2373,88.2373,9039.0
2024-12-27 09:35:00,90.16,90.39,89.95,90.01,6263.0,88.3549,88.5803,88.1491,88.2079,6263.0
2024-12-27 09:40:00,90.08,90.34,90.07,90.2,5674.0,88.2765,88.5313,88.2667,88.3941,5674.0
2024-12-27 09:45:00,90.16,90.69,90.14,90.53,6631.0,88.3549,88.8743,88.3353,88.7175,6631.0
2024-12-27 09:50:00,90.53,90.56,90.4,90.48,1600.0,88.7175,88.7469,88.5901,88.6685,1600.0
2024-12-27 09:55:00,90.32,90.36,90.09,90.1,6985.0,88.5117,88.5509,88.2863,88.2961,6985.0
2024-12-27 10:00:00,90.12,90.13,89.72,89.72,8945.0,88.3157,88.3255,87.9237,87.9237,8945.0
2024-12-27 10:05:00,89.6,89.92,89.55,89.87,4158.0,87.8061,88.1197,87.7571,88.0707,4158.0
2024-12-27 10:10:00,89.73,89.78,89.51,89.51,18980.0,87.9335,87.9825,87.7179,87.7179,18980.0
2024-12-27 10:15:00,89.55,89.63,89.48,89.57,3252.0,87.7571,87.8355,87.6885,87.7767,3252.0
2024-12-27 10:20:00,89.56,89.78,89.49,89.73,11046.0,87.7669,87.9825,87.6983,87.9335,11046.0
2024-12-27 10:25:00,89.75,89.83,89.68,89.76,5434.0,87.9531,88.0315,87.8845,87.9629,5434.0
2024-12-27 10:30:00,89.72,89.72,89.51,89.59,23206.0,87.9237,87.9237,87.7179,87.7963,23206.0
2024-12-27 10:35:00,89.6,89.82,89.6,89.82,4873.0,87.8061,88.0217,87.8061,88.0217,4873.0
2024-12-27 10:40:00,89.86,90.07,89.8,90.05,1850.0,88.0609,88.2667,88.0021,88.2471,1850.0
2024-12-27 10:45:00,90.02,90.13,90.02,90.08,1908.0,88.2177,88.3255,88.2177,88.2765,1908.0
2024-12-27 10:50:00,90.06,90.22,90.06,90.14,2957.0,88.2569,88.4137,88.2569,88.3353,2957.0
2024-12-27 10:55:00,90.09,90.11,90.01,90.01,2828.0,88.2863,88.3059,88.2079,88.2079,2828.0
2024-12-27 11:00:00,90.01,90.04,89.81,89.86,2815.0,88.2079,88.2373,88.0119,88.0609,2815.0
2024-12-27 11:05:00,89.85,89.91,89.82,89.87,5557.0,88.0511,88.1099,88.0217,88.0707,5557.0
2024-12-27 11:10:00,89.91,89.98,89.84,89.84,3175.0,88.1099,88.1785,88.0413,88.0413,3175.0
2024-12-27 11:15:00,89.87,89.92,89.79,89.88,4144.0,88.0707,88.1197,87.9923,88.0805,4144.0
2024-12-27 11:20:00,89.83,90.07,89.83,90.03,6006.0,88.0315,88.2667,88.0315,88.2275,6006.0
2024-12-27 11:25:00,90.03,90.03,89.85,89.98,2885.0,88.2275,88.2275,88.0511,88.1785,2885.0
2024-12-27 11:30:00,90.03,90.21,89.98,90.02,6443.0,88.2275,88.4039,88.1785,88.2177,6443.0
2024-12-27 11:35:00,90.05,90.12,90.04,90.11,2137.0,88.2471,88.3157,88.2373,88.3059,2137.0
2024-12-27 11:40:00,90.14,90.14,89.97,89.97,1923.0,88.3353,88.3353,88.1687,88.1687,1923.0
2024-12-27 11:45:00,89.94,90.0,89.87,89.9,9898.0,88.1393,88.1981,88.0707,88.1001,9898.0
2024-12-27 11:50:00,89.9,89.9,89.77,89.8,9565.0,88.1001,88.1001,87.9727,88.0021,9565.0
2024-12-27 11:55:00,89.86,89.88,89.71,89.76,3445.0,88.0609,88.0805,87.9139,87.9629,3445.0
2024-12-27 12:00:00,89.75,89.84,89.73,89.77,4835.0,87.9531,88.0413,87.9335,87.9727,4835.0
2024-12-27 12:05:00,89.79,89.79,89.65,89.76,2135.0,87.9923,87.9923,87.8551,87.9629,2135.0
2024-12-27 12:10:00,89.78,89.79,89.7,89.74,3500.0,87.9825,87.9923,87.9041,87.9433,3500.0
2024-12-27 12:15:00,89.65,89.67,89.58,89.59,5357.0,87.8551,87.8747,87.7865,87.7963,5357.0
2024-12-27 12:20:00,89.59,89.66,89.56,89.59,11623.0,87.7963,87.8649,87.7669,87.7963,11623.0
2024-12-27 12:25:00,89.61,89.72,89.6,89.69,2463.0,87.8159,87.9237,87.8061,87.8943,2463.0
2024-12-27 12:30:00,89.73,89.79,89.66,89.69,4972.0,87.9335,87.9923,87.8649,87.8943,4972.0
2024-12-27 12:35:00,89.66,89.66,89.4,89.5,37500.0,87.8649,87.8649,87.6101,87.7081,37500.0
2024-12-27 12:40:00,89.49,89.59,89.43,89.43,5697.0,87.6983,87.7963,87.6395,87.6395,5697.0
2024-12-27 12:45:00,89.47,89.49,89.41,89.48,4833.0,87.6787,87.6983,87.6199,87.6885,4833.0
2024-12-27 12:50:00,89.49,89.55,89.44,89.5,5898.0,87.6983,87.7571,87.6493,87.7081,5898.0
2024-12-27 12:55:00,89.56,89.59,89.46,89.46,8117.0,87.7669,87.7963,87.6689,87.6689,8117.0
2024-12-27 13:00:00,89.46,89.5,89.42,89.5,4575.0,87.6689,87.7081,87.6297,87.7081,4575.0
2024-12-27 13:05:00,89.5,89.56,89.38,89.55,24852.0,87.7081,87.7669,87.5905,87.7571,24852.0
2024-12-27 13:10:00,89.52,89.55,89.48,89.55,39225.0,87.7277,87.7571,87.6885,87.7571,39225.0
2024-12-27 13:15:00,89.59,89.67,89.53,89.56,10376.0,87.7963,87.8747,87.7375,87.7669,10376.0
2024-12-27 13:20:00,89.56,89.58,89.52,89.56,4558.0,87.7669,87.7865,87.7277,87.7669,4558.0
2024-12-27 13:25:00,89.54,89.68,89.53,89.62,8304.0,87.7473,87.8845,87.7375,87.8257,8304.0
2024-12-27 13:30:00,89.65,89.76,89.65,89.72,2055.0,87.8551,87.9629,87.8551,87.9237,2055.0
2024-12-27 13:35:00,89.75,89.84,89.74,89.79,1033.0,87.9531,88.0413,87.9433,87.9923,1033.0
2024-12-27 13:40:00,89.83,89.87,89.75,89.87,25674.0,88.0315,88.0707,87.9531,88.0707,25674.0
2024-12-27 13:45:00,89.9,89.93,89.83,89.88,2540.0,88.1001,88.1295,88.0315,88.0805,2540.0
2024-12-27 13:50:00,89.9,90.08,89.85,90.08,4657.0,88.1001,88.2765,88.0511,88.2765,4657.0
2024-12-27 13:55:00,90.11,90.16,90.06,90.12,2825.0,88.3059,88.3549,88.2569,88.3157,2825.0
2024-12-27 14:00:00,90.06,90.12,89.97,90.08,2574.0,88.2569,88.3157,88.1687,88.2765,2574.0
2024-12-27 14:05:00,90.05,90.16,90.04,90.09,3365.0,88.2471,88.3549,88.2373,88.2863,3365.0
2024-12-27 14:10:00,90.12,90.17,90.09,90.13,1812.0,88.3157,88.3647,88.2863,88.3255,1812.0
2024-12-27 14:15:00,90.13,90.23,90.09,90.23,3461.0,88.3255,88.4235,88.2863,88.4235,3461.0
2024-12-27 14:20:00,90.21,90.23,90.11,90.17,3821.0,88.4039,88.4235,88.3059,88.3647,3821.0
2024-12-27 14:25:00,90.15,90.18,90.09,90.13,2955.0,88.3451,88.3745,88.2863,88.3255,2955.0
2024-12-27 14:30:00,90.12,90.28,90.12,90.26,2469.0,88.3157,88.4725,88.3157,88.4529,2469.0
2024-12-27 14:35:00,90.26,90.3,90.22,90.25,3470.0,88.4529,88.4921,88.4137,88.4431,3470.0
2024-12-27 14:40:00,90.3,90.34,90.28,90.34,2265.0,88.4921,88.5313,88.4725,88.5313,2265.0
2024-12-27 14:45:00,90.37,90.4,90.31,90.34,2206.0,88.5607,88.5901,88.5019,88.5313,2206.0
2024-12-27 14:50:00,90.3,90.3,90.23,90.28,2800.0,88.4921,88.4921,88.4235,88.4725,2800.0
2024-12-27 14:55:00,90.26,90.4,90.25,90.4,3200.0,88.4529,88.5901,88.4431,88.5901,3200.0
2024-12-27 15:00:00,90.41,90.5,90.27,90.31,9771.0,88.5999,88.6881,88.4627,88.5019,9771.0
2024-12-27 15:05:00,90.35,90.35,90.17,90.28,1100.0,88.5411,88.5411,88.3647,88.4725,1100.0
2024-12-27 15:10:00,90.2,90.2,89.94,89.97,3442.0,88.3941,88.3941,88.1393,88.1687,3442.0
2024-12-27 15:15:00,89.97,90.02,89.88,89.92,5651.0,88.1687,88.2177,88.0805,88.1197,5651.0
2024-12-27 15:20:00,89.94,89.97,89.88,89.95,2154.0,88.1393,88.1687,88.0805,88.1491,2154.0
2024-12-27 15:25:00,89.95,89.97,89.86,89.93,3988.0,88.1491,88.1687,88.0609,88.1295,3988.0
2024-12-27 15:30:00,89.92,89.94,89.85,89.91,5096.0,88.1197,88.1393,88.0511,88.1099,5096.0
2024-12-27 15:35:00,89.87,89.89,89.81,89.87,7949.0,88.0707,88.0903,88.0119,88.0707,7949.0
2024-12-27 15:40:00,89.87,89.92,89.78,89.86,10350.0,88.0707,88.1197,87.9825,88.0609,10350.0
2024-12-27 15:45:00,89.88,89.88,89.75,89.85,14013.0,88.0805,88.0805,87.9531,88.0511,14013.0
2024-12-27 15:50:00,89.87,90.19,89.87,90.07,26204.0,88.0707,88.3843,88.0707,88.2667,26204.0
2024-12-27 15:55:00,90.17,90.27,90.09,90.12,79481.0,88.3647,88.4627,88.2863,88.3157,79481.0
2024-12-30 09:30:00,89.39,89.39,88.33,88.41,23114.0,87.6003,87.6003,86.5615,86.6399,23114.0
2024-12-30 09:35:00,88.37,88.39,88.0,88.19,7581.0,86.6007,86.6203,86.2382,86.4243,7581.0
2024-12-30 09:40:00,88.25,88.37,88.1,88.36,10805.0,86.4831,86.6007,86.3361,86.5909,10805.0
2024-12-30 09:45:00,88.29,88.3,87.87,87.87,14940.0,86.5223,86.5321,86.1108,86.1108,14940.0
2024-12-30 09:50:00,87.83,87.97,87.71,87.92,9010.0,86.0716,86.2088,85.954,86.1598,9010.0
2024-12-30 09:55:00,87.94,87.95,87.72,87.77,10365.0,86.1794,86.1892,85.9638,86.0128,10365.0
2024-12-30 10:00:00,87.72,88.26,87.64,88.06,7073.0,85.9638,86.4929,85.8854,86.297,7073.0
2024-12-30 10:05:00,88.03,88.27,88.03,88.14,5243.0,86.2676,86.5027,86.2676,86.3753,5243.0
2024-12-30 10:10:00,88.08,88.11,87.89,88.02,8227.0,86.3166,86.3459,86.1304,86.2578,8227.0
2024-12-30 10:15:00,87.99,87.99,87.69,87.69,5213.0,86.2284,86.2284,85.9344,85.9344,5213.0
2024-12-30 10:20:00,87.75,87.87,87.71,87.72,7118.0,85.9932,86.1108,85.954,85.9638,7118.0
2024-12-30 10:25:00,87.75,87.89,87.63,87.65,7069.0,85.9932,86.1304,85.8756,85.8952,7069.0
2024-12-30 10:30:00,87.67,87.73,87.52,87.68,6452.0,85.9148,85.9736,85.7678,85.9246,6452.0
2024-12-30 10:35:00,87.73,87.79,87.65,87.77,5141.0,85.9736,86.0324,85.8952,86.0128,5141.0
2024-12-30 10:40:00,87.8,87.93,87.76,87.92,2227.0,86.0422,86.1696,86.003,86.1598,2227.0
2024-12-30 10:45:00,87.95,88.0,87.83,87.9,3920.0,86.1892,86.2382,86.0716,86.1402,3920.0
2024-12-30 10:50:00,87.9,87.9,87.75,87.81,3978.0,86.1402,86.1402,85.9932,86.052,3978.0
2024-12-30 10:55:00,87.88,87.96,87.84,87.94,2809.0,86.1206,86.199,86.0814,86.1794,2809.0
2024-12-30 11:00:00,87.94,87.95,87.76,87.79,6108.0,86.1794,86.1892,86.003,86.0324,6108.0
2024-12-30 11:05:00,87.79,87.79,87.71,87.73,6144.0,86.0324,86.0324,85.954,85.9736,6144.0
2024-12-30 11:10:00,87.74,87.91,87.7,87.9,14581.0,85.9834,86.15,85.9442,86.1402,14581.0
2024-12-30 11:15:00,87.92,88.02,87.88,87.92,3205.0,86.1598,86.2578,86.1206,86.1598,3205.0
2024-12-30 11:20:00,87.95,87.99,87.71,87.72,7793.0,86.1892,86.2284,85.954,85.9638,7793.0
2024-12-30 11:25:00,87.73,87.89,87.7,87.89,5883.0,85.9736,86.1304,85.9442,86.1304,5883.0
2024-12-30 11:30:00,87.95,87.99,87.78,87.88,8749.0,86.1892,86.2284,86.0226,86.1206,8749.0
2024-12-30 11:35:00,87.85,87.9,87.81,87.89,5140.0,86.0912,86.1402,86.052,86.1304,5140.0
2024-12-30 11:40:00,87.9,88.0,87.87,87.91,6188.0,86.1402,86.2382,86.1108,86.15,6188.0
2024-12-30 11:45:00,87.95,87.95,87.45,87.45,7464.0,86.1892,86.1892,85.6992,85.6992,7464.0
2024-12-30 11:50:00,87.52,87.57,87.47,87.52,2965.0,85.7678,85.8168,85.7188,85.7678,2965.0
2024-12-30 11:55:00,87.53,87.8,87.53,87.66,8019.0,85.7776,86.0422,85.7776,85.905,8019.0
2024-12-30 12:00:00,87.67,87.82,87.67,87.82,4309.0,85.9148,86.0618,85.9148,86.0618,4309.0
2024-12-30 12:05:00,87.84,87.85,87.68,87.76,3646.0,86.0814,86.0912,85.9246,86.003,3646.0
2024-12-30 12:10:00,87.82,87.99,87.82,87.89,6566.0,86.0618,86.2284,86.0618,86.1304,6566.0
2024-12-30 12:15:00,87.89,87.9,87.85,87.9,1555.0,86.1304,86.1402,86.0912,86.1402,1555.0
2024-12-30 12:20:00,87.9,88.09,87.89,88.08,5599.0,86.1402,86.3263,86.1304,86.3166,5599.0
2024-12-30 12:25:00,88.08,88.11,87.98,88.01,6125.0,86.3166,86.3459,86.2186,86.248,6125.0
2024-12-30 12:30:00,87.96,88.02,87.94,88.0,3408.0,86.199,86.2578,86.1794,86.2382,3408.0
2024-12-30 12:35:00,88.03,88.09,87.99,88.08,4856.0,86.2676,86.3263,86.2284,86.3166,4856.0
2024-12-30 12:40:00,88.11,88.12,88.05,88.12,3417.0,86.3459,86.3557,86.2872,86.3557,3417.0
2024-12-30 12:45:00,88.13,88.28,88.12,88.18,2527.0,86.3655,86.5125,86.3557,86.4145,2527.0
2024-12-30 12:50:00,88.18,88.32,88.18,88.25,5781.0,86.4145,86.5517,86.4145,86.4831,5781.0
2024-12-30 12:55:00,88.21,88.41,88.16,88.41,4509.0,86.4439,86.6399,86.3949,86.6399,4509.0
2024-12-30 13:00:00,88.34,88.34,88.1,88.1,4726.0,86.5713,86.5713,86.3361,86.3361,4726.0
2024-12-30 13:05:00,88.11,88.14,88.04,88.14,1409.0,86.3459,86.3753,86.2774,86.3753,1409.0
2024-12-30 13:10:00,88.16,88.29,88.12,88.27,3052.0,86.3949,86.5223,86.3557,86.5027,3052.0
2024-12-30 13:15:00,88.29,88.3,88.08,88.11,4981.0,86.5223,86.5321,86.3166,86.3459,4981.0
2024-12-30 13:20:00,88.13,88.2,88.09,88.09,6636.0,86.3655,86.4341,86.3263,86.3263,6636.0
2024-12-30 13:25:00,88.11,88.11,87.95,88.08,2559.0,86.3459,86.3459,86.1892,86.3166,2559.0
2024-12-30 13:30:00,88.06,88.2,88.03,88.2,3621.0,86.297,86.4341,86.2676,86.4341,3621.0
2024-12-30 13:35:00,88.2,88.24,88.14,88.23,6107.0,86.4341,86.4733,86.3753,86.4635,6107.0
2024-12-30 13:40:00,88.26,88.29,88.2,88.25,4500.0,86.4929,86.5223,86.4341,86.4831,4500.0
2024-12-30 13:45:00,88.26,88.31,88.24,88.29,2450.0,86.4929,86.5419,86.4733,86.5223,2450.0
2024-12-30 13:50:00,88.28,88.37,88.21,88.36,4786.0,86.5125,86.6007,86.4439,86.5909,4786.0
2024-12-30 13:55:00,88.37,88.39,88.21,88.26,8140.0,86.6007,86.6203,86.4439,86.4929,8140.0
2024-12-30 14:00:00,88.33,88.37,88.26,88.28,2471.0,86.5615,86.6007,86.4929,86.5125,2471.0
2024-12-30 14:05:00,88.25,88.38,88.18,88.38,9408.0,86.4831,86.6105,86.4145,86.6105,9408.0
2024-12-30 14:10:00,88.39,88.39,88.17,88.27,5873.0,86.6203,86.6203,86.4047,86.5027,5873.0
2024-12-30 14:15:00,88.27,88.33,88.22,88.22,1976.0,86.5027,86.5615,86.4537,86.4537,1976.0
2024-12-30 14:20:00,88.23,88.29,88.16,88.28,8709.0,86.4635,86.5223,86.3949,86.5125,8709.0
2024-12-30 14:25:00,88.26,88.29,88.17,88.2,5175.0,86.4929,86.5223,86.4047,86.4341,5175.0
2024-12-30 14:30:00,88.18,88.35,88.18,88.23,4855.0,86.4145,86.5811,86.4145,86.4635,4855.0
2024-12-30 14:35:00,88.25,88.26,88.15,88.25,6241.0,86.4831,86.4929,86.3851,86.4831,6241.0
2024-12-30 14:40:00,88.25,88.4,88.25,88.3,3468.0,86.4831,86.6301,86.4831,86.5321,3468.0
2024-12-30 14:45:00,88.31,88.38,88.29,88.34,2959.0,86.5419,86.6105,86.5223,86.5713,2959.0
2024-12-30 14:50:00,88.32,88.4,88.3,88.32,3500.0,86.5517,86.6301,86.5321,86.5517,3500.0
2024-12-30 14:55:00,88.33,88.35,88.2,88.2,3448.0,86.5615,86.5811,86.4341,86.4341,3448.0
2024-12-30 15:00:00,88.19,88.26,88.16,88.24,8823.0,86.4243,86.4929,86.3949,86.4733,8823.0
2024-12-30 15:05:00,88.25,88.34,88.2,88.29,29335.0,86.4831,86.5713,86.4341,86.5223,29335.0
2024-12-30 15:10:00,88.31,88.31,88.15,88.22,6244.0,86.5419,86.5419,86.3851,86.4537,6244.0
2024-12-30 15:15:00,88.22,88.35,88.21,88.33,9190.0,86.4537,86.5811,86.4439,86.5615,9190.0
2024-12-30 15:20:00,88.31,88.37,88.29,88.29,6764.0,86.5419,86.6007,86.5223,86.5223,6764.0
2024-12-30 15:25:00,88.3,88.31,88.13,88.14,16278.0,86.5321,86.5419,86.3655,86.3753,16278.0
2024-12-30 15:30:00,88.15,88.17,88.1,88.13,34626.0,86.3851,86.4047,86.3361,86.3655,34626.0
2024-12-30 15:35:00,88.15,88.2,88.11,88.14,25923.0,86.3851,86.4341,86.3459,86.3753,25923.0
2024-12-30 15:40:00,88.15,88.28,88.13,88.2,17386.0,86.3851,86.5125,86.3655,86.4341,17386.0
2024-12-30 15:45:00,88.18,88.29,88.17,88.23,24458.0,86.4145,86.5223,86.4047,86.4635,24458.0
2024-12-30 15:50:00,88.27,88.54,88.27,88.38,24340.0,86.5027,86.7673,86.5027,86.6105,24340.0
2024-12-30 15:55:00,88.53,88.68,88.37,88.4,160760.0,86.7575,86.9045,86.6007,86.6301,160760.0
2024-12-31 09:30:00,88.94,89.08,88.77,89.08,13906.0,87.1593,87.2965,86.9927,87.2965,13906.0
2024-12-31 09:35:00,89.26,89.4,88.85,88.85,6056.0,87.4729,87.6101,87.0711,87.0711,6056.0
2024-12-31 09:40:00,88.91,89.17,88.9,89.12,952.0,87.1299,87.3847,87.1201,87.3357,952.0
2024-12-31 09:45:00,89.17,89.45,89.17,89.42,9748.0,87.3847,87.6591,87.3847,87.6297,9748.0
2024-12-31 09:50:00,89.37,89.42,88.69,88.73,2150.0,87.5807,87.6297,86.9143,86.9535,2150.0
2024-12-31 09:55:00,88.72,88.78,88.63,88.64,19577.0,86.9437,87.0025,86.8555,86.8653,19577.0
2024-12-31 10:00:00,88.59,88.84,88.58,88.58,13056.0,86.8163,87.0613,86.8065,86.8065,13056.0
2024-12-31 10:05:00,88.59,88.6,88.36,88.5,26328.0,86.8163,86.8261,86.5909,86.7281,26328.0
2024-12-31 10:10:00,88.54,88.57,88.46,88.5,3425.0,86.7673,86.7967,86.6889,86.7281,3425.0
2024-12-31 10:15:00,88.6,88.87,88.59,88.81,2500.0,86.8261,87.0907,86.8163,87.0319,2500.0
2024-12-31 10:20:00,88.77,89.0,88.77,89.0,4120.0,86.9927,87.2181,86.9927,87.2181,4120.0
2024-12-31 10:25:00,88.93,88.99,88.73,88.73,3852.0,87.1495,87.2083,86.9535,86.9535,3852.0
2024-12-31 10:30:00,88.67,88.87,88.61,88.8,12215.0,86.8947,87.0907,86.8359,87.0221,12215.0
2024-12-31 10:35:00,88.79,89.01,88.79,89.01,2888.0,87.0123,87.2279,87.0123,87.2279,2888.0
2024-12-31 10:40:00,88.97,89.06,88.84,88.98,3703.0,87.1887,87.2769,87.0613,87.1985,3703.0
2024-12-31 10:45:00,88.92,88.99,88.84,88.96,20765.0,87.1397,87.2083,87.0613,87.1789,20765.0
2024-12-31 10:50:00,88.94,89.04,88.92,88.92,4359.0,87.1593,87.2573,87.1397,87.1397,4359.0
2024-12-31 10:55:00,88.9,88.91,88.75,88.81,4286.0,87.1201,87.1299,86.9731,87.0319,4286.0
2024-12-31 11:00:00,88.79,88.88,88.62,88.66,17047.0,87.0123,87.1005,86.8457,86.8849,17047.0
2024-12-31 11:05:00,88.63,88.67,88.51,88.65,3108.0,86.8555,86.8947,86.7379,86.8751,3108.0
2024-12-31 11:10:00,88.7,88.7,88.53,88.55,1115.0,86.9241,86.9241,86.7575,86.7771,1115.0
2024-12-31 11:15:00,88.58,88.6,88.51,88.52,7501.0,86.8065,86.8261,86.7379,86.7477,7501.0
2024-12-31 11:20:00,88.51,88.64,88.48,88.52,7648.0,86.7379,86.8653,86.7085,86.7477,7648.0
2024-12-31 11:25:00,88.52,88.57,88.48,88.55,2205.0,86.7477,86.7967,86.7085,86.7771,2205.0
2024-12-31 11:30:00,88.53,88.56,88.49,88.53,9627.0,86.7575,86.7869,86.7183,86.7575,9627.0
2024-12-31 11:35:00,88.55,88.55,88.49,88.49,5886.0,86.7771,86.7771,86.7183,86.7183,5886.0
2024-12-31 11:40:00,88.48,88.6,88.43,88.59,8389.0,86.7085,86.8261,86.6595,86.8163,8389.0
2024-12-31 11:45:00,88.64,88.65,88.58,88.6,3038.0,86.8653,86.8751,86.8065,86.8261,3038.0
2024-12-31 11:50:00,88.63,88.64,88.4,88.49,5965.0,86.8555,86.8653,86.6301,86.7183,5965.0
2024-12-31 11:55:00,88.46,88.49,88.34,88.48,37809.0,86.6889,86.7183,86.5713,86.7085,37809.0
2024-12-31 12:00:00,88.52,88.54,88.35,88.54,13650.0,86.7477,86.7673,86.5811,86.7673,13650.0
2024-12-31 12:05:00,88.5,88.55,88.47,88.51,2000.0,86.7281,86.7771,86.6987,86.7379,2000.0
2024-12-31 12:10:00,88.47,88.47,88.3,88.34,3177.0,86.6987,86.6987,86.5321,86.5713,3177.0
2024-12-31 12:15:00,88.36,88.54,88.34,88.41,10998.0,86.5909,86.7673,86.5713,86.6399,10998.0
2024-12-31 12:20:00,88.45,88.45,88.24,88.24,4634.0,86.6791,86.6791,86.4733,86.4733,4634.0
2024-12-31 12:25:00,88.25,88.33,88.24,88.26,6943.0,86.4831,86.5615,86.4733,86.4929,6943.0
2024-12-31 12:30:00,88.26,88.37,88.26,88.33,3948.0,86.4929,86.6007,86.4929,86.5615,3948.0
2024-12-31 12:35:00,88.31,88.33,88.27,88.3,7340.0,86.5419,86.5615,86.5027,86.5321,7340.0
2024-12-31 12:40:00,88.29,88.34,88.24,88.31,5369.0,86.5223,86.5713,86.4733,86.5419,5369.0
2024-12-31 12:45:00,88.31,88.36,88.31,88.31,3334.0,86.5419,86.5909,86.5419,86.5419,3334.0
2024-12-31 12:50:00,88.29,88.4,88.28,88.4,1800.0,86.5223,86.6301,86.5125,86.6301,1800.0
2024-12-31 12:55:00,88.4,88.59,88.39,88.58,4233.0,86.6301,86.8163,86.6203,86.8065,4233.0
2024-12-31 13:00:00,88.57,88.58,88.49,88.5,2415.0,86.7967,86.8065,86.7183,86.7281,2415.0
2024-12-31 13:05:00,88.5,88.57,88.49,88.52,1186.0,86.7281,86.7967,86.7183,86.7477,1186.0
2024-12-31 13:10:00,88.52,88.53,88.35,88.43,5853.0,86.7477,86.7575,86.5811,86.6595,5853.0
2024-12-31 13:15:00,88.41,88.48,88.33,88.33,2869.0,86.6399,86.7085,86.5615,86.5615,2869.0
2024-12-31 13:20:00,88.32,88.35,88.24,88.26,13304.0,86.5517,86.5811,86.4733,86.4929,13304.0
2024-12-31 13:25:00,88.29,88.34,88.23,88.34,6066.0,86.5223,86.5713,86.4635,86.5713,6066.0
2024-12-31 13:30:00,88.32,88.45,88.31,88.34,4455.0,86.5517,86.6791,86.5419,86.5713,4455.0
2024-12-31 13:35:00,88.36,88.4,88.29,88.36,8148.0,86.5909,86.6301,86.5223,86.5909,8148.0
2024-12-31 13:40:00,88.36,88.46,88.35,88.42,3202.0,86.5909,86.6889,86.5811,86.6497,3202.0
2024-12-31 13:45:00,88.45,88.51,88.45,88.5,2415.0,86.6791,86.7379,86.6791,86.7281,2415.0
2024-12-31 13:50:00,88.52,88.54,88.4,88.43,1498.0,86.7477,86.7673,86.6301,86.6595,1498.0
2024-12-31 13:55:00,88.4,88.46,88.35,88.37,4727.0,86.6301,86.6889,86.5811,86.6007,4727.0
2024-12-31 14:00:00,88.35,88.46,88.29,88.46,4939.0,86.5811,86.6889,86.5223,86.6889,4939.0
2024-12-31 14:05:00,88.42,88.57,88.42,88.57,7998.0,86.6497,86.7967,86.6497,86.7967,7998.0
2024-12-31 14:10:00,88.59,88.64,88.52,88.52,4614.0,86.8163,86.8653,86.7477,86.7477,4614.0
2024-12-31 14:15:00,88.51,88.51,88.28,88.31,5817.0,86.7379,86.7379,86.5125,86.5419,5817.0
2024-12-31 14:20:00,88.31,88.35,88.2,88.31,16253.0,86.5419,86.5811,86.4341,86.5419,16253.0
2024-12-31 14:25:00,88.33,88.41,88.32,88.34,8327.0,86.5615,86.6399,86.5517,86.5713,8327.0
2024-12-31 14:30:00,88.37,88.37,88.31,88.34,8522.0,86.6007,86.6007,86.5419,86.5713,8522.0
2024-12-31 14:35:00,88.34,88.45,88.34,88.44,1671.0,86.5713,86.6791,86.5713,86.6693,1671.0
2024-12-31 14:40:00,88.43,88.46,88.32,88.46,9327.0,86.6595,86.6889,86.5517,86.6889,9327.0
2024-12-31 14:45:00,88.46,88.55,88.41,88.51,6564.0,86.6889,86.7771,86.6399,86.7379,6564.0
2024-12-31 14:50:00,88.52,88.69,88.49,88.61,4601.0,86.7477,86.9143,86.7183,86.8359,4601.0
2024-12-31 14:55:00,88.59,88.69,88.59,88.68,5096.0,86.8163,86.9143,86.8163,86.9045,5096.0
2024-12-31 15:00:00,88.65,88.79,88.62,88.75,7215.0,86.8751,87.0123,86.8457,86.9731,7215.0
2024-12-31 15:05:00,88.78,88.87,88.75,88.8,2691.0,87.0025,87.0907,86.9731,87.0221,2691.0
2024-12-31 15:10:00,88.79,88.79,88.61,88.67,5860.0,87.0123,87.0123,86.8359,86.8947,5860.0
2024-12-31 15:15:00,88.66,88.75,88.61,88.75,8571.0,86.8849,86.9731,86.8359,86.9731,8571.0
2024-12-31 15:20:00,88.73,88.83,88.72,88.74,6425.0,86.9535,87.0515,86.9437,86.9633,6425.0
2024-12-31 15:25:00,88.77,88.95,88.74,88.95,7146.0,86.9927,87.1691,86.9633,87.1691,7146.0
2024-12-31 15:30:00,88.95,88.95,88.79,88.84,7140.0,87.1691,87.1691,87.0123,87.0613,7140.0
2024-12-31 15:35:00,88.82,88.95,88.76,88.78,7450.0,87.0417,87.1691,86.9829,87.0025,7450.0
2024-12-31 15:40:00,88.77,88.97,88.73,88.93,17052.0,86.9927,87.1887,86.9535,87.1495,17052.0
2024-12-31 15:45:00,88.95,88.95,88.75,88.84,27539.0,87.1691,87.1691,86.9731,87.0613,27539.0
2024-12-31 15:50:00,88.86,88.93,88.52,88.54,68634.0,87.0809,87.1495,86.7477,86.7673,68634.0
2024-12-31 15:55:00,88.62,88.79,88.6,88.67,87149.0,86.8457,87.0123,86.8261,86.8947,87149.0
2025-01-02 09:30:00,89.58,89.89,89.33,89.51,25026.0,87.7865,88.0903,87.5415,87.7179,25026.0
2025-01-02 09:35:00,89.4,89.59,89.32,89.38,10021.0,87.6101,87.7963,87.5317,87.5905,10021.0
2025-01-02 09:40:00,89.28,89.59,89.07,89.26,12426.0,87.4925,87.7963,87.2867,87.4729,12426.0
2025-01-02 09:45:00,89.29,89.61,89.28,89.61,8681.0,87.5023,87.8159,87.4925,87.8159,8681.0
2025-01-02 09:50:00,89.65,89.7,89.46,89.6,8245.0,87.8551,87.9041,87.6689,87.8061,8245.0
2025-01-02 09:55:00,89.7,89.7,89.06,89.18,10881.0,87.9041,87.9041,87.2769,87.3945,10881.0
2025-01-02 10:00:00,89.23,89.25,88.65,88.75,13263.0,87.4435,87.4631,86.8751,86.9731,13263.0
2025-01-02 10:05:00,88.73,88.8,88.5,88.55,18564.0,86.9535,87.0221,86.7281,86.7771,18564.0
2025-01-02 10:10:00,88.48,88.76,88.45,88.65,9479.0,86.7085,86.9829,86.6791,86.8751,9479.0
2025-01-02 10:15:00,88.73,88.84,88.64,88.65,5766.0,86.9535,87.0613,86.8653,86.8751,5766.0
2025-01-02 10:20:00,88.65,88.65,88.19,88.28,15517.0,86.8751,86.8751,86.4243,86.5125,15517.0
2025-01-02 10:25:00,88.32,88.46,88.32,88.38,5776.0,86.5517,86.6889,86.5517,86.6105,5776.0
2025-01-02 10:30:00,88.42,88.49,88.24,88.43,9321.0,86.6497,86.7183,86.4733,86.6595,9321.0
2025-01-02 10:35:00,88.37,88.58,88.25,88.48,7759.0,86.6007,86.8065,86.4831,86.7085,7759.0
2025-01-02 10:40:00,88.51,88.61,88.43,88.49,11651.0,86.7379,86.8359,86.6595,86.7183,11651.0
2025-01-02 10:45:00,88.43,88.85,88.41,88.79,67163.0,86.6595,87.0711,86.6399,87.0123,67163.0
2025-01-02 10:50:00,88.81,88.83,88.52,88.71,9804.0,87.0319,87.0515,86.7477,86.9339,9804.0
2025-01-02 10:55:00,88.81,88.81,88.6,88.67,5200.0,87.0319,87.0319,86.8261,86.8947,5200.0
2025-01-02 11:00:00,88.67,88.74,88.38,88.42,7026.0,86.8947,86.9633,86.6105,86.6497,7026.0
2025-01-02 11:05:00,88.47,88.69,88.47,88.65,45415.0,86.6987,86.9143,86.6987,86.8751,45415.0
2025-01-02 11:10:00,88.65,88.65,88.51,88.61,8806.0,86.8751,86.8751,86.7379,86.8359,8806.0
2025-01-02 11:15:00,88.56,88.75,88.56,88.75,3161.0,86.7869,86.9731,86.7869,86.9731,3161.0
2025-01-02 11:20:00,88.74,88.76,88.51,88.72,13113.0,86.9633,86.9829,86.7379,86.9437,13113.0
2025-01-02 11:25:00,88.68,88.8,88.66,88.72,2851.0,86.9045,87.0221,86.8849,86.9437,2851.0
2025-01-02 11:30:00,88.7,88.75,88.59,88.75,3293.0,86.9241,86.9731,86.8163,86.9731,3293.0
2025-01-02 11:35:00,88.77,88.88,88.75,88.79,5723.0,86.9927,87.1005,86.9731,87.0123,5723.0
2025-01-02 11:40:00,88.83,88.93,88.8,88.8,2898.0,87.0515,87.1495,87.0221,87.0221,2898.0
2025-01-02 11:45:00,88.82,88.92,88.82,88.88,2942.0,87.0417,87.1397,87.0417,87.1005,2942.0
2025-01-02 11:50:00,88.88,88.96,88.83,88.88,5297.0,87.1005,87.1789,87.0515,87.1005,5297.0
2025-01-02 11:55:00,88.88,88.95,88.82,88.82,1913.0,87.1005,87.1691,87.0417,87.0417,1913.0
2025-01-02 12:00:00,88.78,88.88,88.71,88.86,3505.0,87.0025,87.1005,86.9339,87.0809,3505.0
2025-01-02 12:05:00,88.85,88.85,88.65,88.74,6216.0,87.0711,87.0711,86.8751,86.9633,6216.0
2025-01-02 12:10:00,88.74,88.93,88.73,88.92,2408.0,86.9633,87.1495,86.9535,87.1397,2408.0
2025-01-02 12:15:00,88.9,89.01,88.89,88.97,9368.0,87.1201,87.2279,87.1103,87.1887,9368.0
2025-01-02 12:20:00,88.93,88.93,88.73,88.73,4858.0,87.1495,87.1495,86.9535,86.9535,4858.0
2025-01-02 12:25:00,88.77,88.77,88.63,88.66,7832.0,86.9927,86.9927,86.8555,86.8849,7832.0
2025-01-02 12:30:00,88.55,88.62,88.51,88.58,12549.0,86.7771,86.8457,86.7379,86.8065,12549.0
2025-01-02 12:35:00,88.55,88.56,88.44,88.45,21775.0,86.7771,86.7869,86.6693,86.6791,21775.0
2025-01-02 12:40:00,88.45,88.52,88.33,88.45,10536.0,86.6791,86.7477,86.5615,86.6791,10536.0
2025-01-02 12:45:00,88.45,88.45,88.36,88.37,4024.0,86.6791,86.6791,86.5909,86.6007,4024.0
2025-01-02 12:50:00,88.42,88.62,88.37,88.53,7241.0,86.6497,86.8457,86.6007,86.7575,7241.0
2025-01-02 12:55:00,88.56,88.66,88.51,88.61,3405.0,86.7869,86.8849,86.7379,86.8359,3405.0
2025-01-02 13:00:00,88.59,88.6,88.3,88.39,23045.0,86.8163,86.8261,86.5321,86.6203,23045.0
2025-01-02 13:05:00,88.37,88.56,88.37,88.5,4915.0,86.6007,86.7869,86.6007,86.7281,4915.0
2025-01-02 13:10:00,88.48,88.5,88.33,88.37,12384.0,86.7085,86.7281,86.5615,86.6007,12384.0
2025-01-02 13:15:00,88.38,88.46,88.32,88.39,13421.0,86.6105,86.6889,86.5517,86.6203,13421.0
2025-01-02 13:20:00,88.4,88.48,88.29,88.34,15251.0,86.6301,86.7085,86.5223,86.5713,15251.0
2025-01-02 13:25:00,88.35,88.44,88.35,88.44,10070.0,86.5811,86.6693,86.5811,86.6693,10070.0
2025-01-02 13:30:00,88.41,88.41,88.11,88.21,28741.0,86.6399,86.6399,86.3459,86.4439,28741.0
2025-01-02 13:35:00,88.22,88.33,88.12,88.12,12942.0,86.4537,86.5615,86.3557,86.3557,12942.0
2025-01-02 13:40:00,88.12,88.32,88.08,88.31,10093.0,86.3557,86.5517,86.3166,86.5419,10093.0
2025-01-02 13:45:00,88.28,88.28,88.12,88.16,8793.0,86.5125,86.5125,86.3557,86.3949,8793.0
2025-01-02 13:50:00,88.14,88.18,88.06,88.13,26391.0,86.3753,86.4145,86.297,86.3655,26391.0
2025-01-02 13:55:00,88.15,88.23,88.12,88.2,6248.0,86.3851,86.4635,86.3557,86.4341,6248.0
2025-01-02 14:00:00,88.23,88.23,88.09,88.2,15505.0,86.4635,86.4635,86.3263,86.4341,15505.0
2025-01-02 14:05:00,88.17,88.2,88.08,88.14,11560.0,86.4047,86.4341,86.3166,86.3753,11560.0
2025-01-02 14:10:00,88.12,88.18,88.04,88.08,4092.0,86.3557,86.4145,86.2774,86.3166,4092.0
2025-01-02 14:15:00,88.08,88.13,88.01,88.05,6514.0,86.3166,86.3655,86.248,86.2872,6514.0
2025-01-02 14:20:00,88.07,88.23,88.04,88.2,6317.0,86.3068,86.4635,86.2774,86.4341,6317.0
2025-01-02 14:25:00,88.21,88.29,88.18,88.29,5593.0,86.4439,86.5223,86.4145,86.5223,5593.0
2025-01-02 14:30:00,88.25,88.25,88.16,88.18,10281.0,86.4831,86.4831,86.3949,86.4145,10281.0
2025-01-02 14:35:00,88.18,88.18,87.92,88.01,9170.0,86.4145,86.4145,86.1598,86.248,9170.0
2025-01-02 14:40:00,87.99,88.14,87.99,88.04,3183.0,86.2284,86.3753,86.2284,86.2774,3183.0
2025-01-02 14:45:00,88.07,88.24,88.0,88.18,3977.0,86.3068,86.4733,86.2382,86.4145,3977.0
2025-01-02 14:50:00,88.16,88.27,88.13,88.17,4339.0,86.3949,86.5027,86.3655,86.4047,4339.0
2025-01-02 14:55:00,88.13,88.13,87.95,87.97,7356.0,86.3655,86.3655,86.1892,86.2088,7356.0
2025-01-02 15:00:00,87.99,88.23,87.99,88.23,4030.0,86.2284,86.4635,86.2284,86.4635,4030.0
2025-01-02 15:05:00,88.19,88.21,88.13,88.16,4896.0,86.4243,86.4439,86.3655,86.3949,4896.0
2025-01-02 15:10:00,88.16,88.33,88.15,88.29,2500.0,86.3949,86.5615,86.3851,86.5223,2500.0
2025-01-02 15:15:00,88.28,88.3,88.2,88.29,3602.0,86.5125,86.5321,86.4341,86.5223,3602.0
2025-01-02 15:20:00,88.3,88.35,88.25,88.34,10102.0,86.5321,86.5811,86.4831,86.5713,10102.0
2025-01-02 15:25:00,88.33,88.5,88.33,88.5,4823.0,86.5615,86.7281,86.5615,86.7281,4823.0
2025-01-02 15:30:00,88.47,88.56,88.42,88.44,10477.0,86.6987,86.7869,86.6497,86.6693,10477.0
2025-01-02 15:35:00,88.44,88.44,88.23,88.25,17471.0,86.6693,86.6693,86.4635,86.4831,17471.0
2025-01-02 15:40:00,88.23,88.44,88.21,88.38,9584.0,86.4635,86.6693,86.4439,86.6105,9584.0
2025-01-02 15:45:00,88.37,88.53,88.3,88.49,9917.0,86.6007,86.7575,86.5321,86.7183,9917.0
2025-01-02 15:50:00,88.48,88.54,88.33,88.48,31672.0,86.7085,86.7673,86.5615,86.7085,31672.0
2025-01-02 15:55:00,88.45,88.54,88.37,88.45,163144.0,86.6791,86.7673,86.6007,86.6791,163144.0
2025-01-03 09:30:00,88.71,88.77,88.34,88.48,18292.0,86.9339,86.9927,86.5713,86.7085,18292.0
2025-01-03 09:35:00,88.47,88.47,87.84,88.27,36900.0,86.6987,86.6987,86.0814,86.5027,36900.0
2025-01-03 09:40:00,88.16,88.38,88.1,88.27,4210.0,86.3949,86.6105,86.3361,86.5027,4210.0
2025-01-03 09:45:00,88.23,88.23,87.96,87.96,15252.0,86.4635,86.4635,86.199,86.199,15252.0
2025-01-03 09:50:00,87.98,88.16,87.96,88.09,5224.0,86.2186,86.3949,86.199,86.3263,5224.0
2025-01-03 09:55:00,88.0,88.05,87.92,88.0,15869.0,86.2382,86.2872,86.1598,86.2382,15869.0
2025-01-03 10:00:00,88.01,88.09,87.76,88.09,9398.0,86.248,86.3263,86.003,86.3263,9398.0
2025-01-03 10:05:00,88.06,88.07,87.8,87.8,5317.0,86.297,86.3068,86.0422,86.0422,5317.0
2025-01-03 10:10:00,87.8,87.9,87.72,87.78,27192.0,86.0422,86.1402,85.9638,86.0226,27192.0
2025-01-03 10:15:00,87.81,87.88,87.66,87.78,34834.0,86.052,86.1206,85.905,86.0226,34834.0
2025-01-03 10:20:00,87.79,88.0,87.65,87.99,15288.0,86.0324,86.2382,85.8952,86.2284,15288.0
2025-01-03 10:25:00,88.05,88.05,87.81,87.86,1838.0,86.2872,86.2872,86.052,86.101,1838.0
2025-01-03 10:30:00,87.82,87.97,87.82,87.97,7118.0,86.0618,86.2088,86.0618,86.2088,7118.0
2025-01-03 10:35:00,87.94,88.15,87.89,88.14,8470.0,86.1794,86.3851,86.1304,86.3753,8470.0
2025-01-03 10:40:00,88.14,88.21,88.02,88.03,8816.0,86.3753,86.4439,86.2578,86.2676,8816.0
2025-01-03 10:45:00,88.01,88.05,87.93,87.96,8565.0,86.248,86.2872,86.1696,86.199,8565.0
2025-01-03 10:50:00,87.99,88.02,87.92,87.98,6460.0,86.2284,86.2578,86.1598,86.2186,6460.0
2025-01-03 10:55:00,88.02,88.13,87.99,88.11,5970.0,86.2578,86.3655,86.2284,86.3459,5970.0
2025-01-03 11:00:00,88.1,88.22,87.99,88.06,15721.0,86.3361,86.4537,86.2284,86.297,15721.0
2025-01-03 11:05:00,88.06,88.1,87.96,87.97,20554.0,86.297,86.3361,86.199,86.2088,20554.0
2025-01-03 11:10:00,87.99,88.06,87.95,88.01,7274.0,86.2284,86.297,86.1892,86.248,7274.0
2025-01-03 11:15:00,88.04,88.06,87.9,87.94,6390.0,86.2774,86.297,86.1402,86.1794,6390.0
2025-01-03 11:20:00,87.95,88.04,87.76,87.77,16250.0,86.1892,86.2774,86.003,86.0128,16250.0
2025-01-03 11:25:00,87.8,87.86,87.78,87.85,5559.0,86.0422,86.101,86.0226,86.0912,5559.0
2025-01-03 11:30:00,87.84,87.89,87.72,87.85,7421.0,86.0814,86.1304,85.9638,86.0912,7421.0
2025-01-03 11:35:00,87.87,87.97,87.82,87.94,5430.0,86.1108,86.2088,86.0618,86.1794,5430.0
2025-01-03 11:40:00,87.91,88.12,87.91,88.06,17105.0,86.15,86.3557,86.15,86.297,17105.0
2025-01-03 11:45:00,88.03,88.09,88.01,88.09,7059.0,86.2676,86.3263,86.248,86.3263,7059.0
2025-01-03 11:50:00,88.1,88.28,88.1,88.22,9516.0,86.3361,86.5125,86.3361,86.4537,9516.0
2025-01-03 11:55:00,88.23,88.23,88.1,88.12,6881.0,86.4635,86.4635,86.3361,86.3557,6881.0
2025-01-03 12:00:00,88.14,88.27,88.14,88.27,5185.0,86.3753,86.5027,86.3753,86.5027,5185.0
2025-01-03 12:05:00,88.29,88.31,88.24,88.29,5310.0,86.5223,86.5419,86.4733,86.5223,5310.0
2025-01-03 12:10:00,88.27,88.34,88.07,88.07,7755.0,86.5027,86.5713,86.3068,86.3068,7755.0
2025-01-03 12:15:00,88.04,88.15,88.04,88.14,35430.0,86.2774,86.3851,86.2774,86.3753,35430.0
2025-01-03 12:20:00,88.16,88.22,88.08,88.13,10310.0,86.3949,86.4537,86.3166,86.3655,10310.0
2025-01-03 12:25:00,88.12,88.14,87.95,87.97,13124.0,86.3557,86.3753,86.1892,86.2088,13124.0
2025-01-03 12:30:00,87.99,88.03,87.89,87.89,11278.0,86.2284,86.2676,86.1304,86.1304,11278.0
2025-01-03 12:35:00,87.9,87.9,87.84,87.85,5918.0,86.1402,86.1402,86.0814,86.0912,5918.0
2025-01-03 12:40:00,87.84,88.02,87.83,87.88,7417.0,86.0814,86.2578,86.0716,86.1206,7417.0
2025-01-03 12:45:00,87.88,87.94,87.79,87.93,6429.0,86.1206,86.1794,86.0324,86.1696,6429.0
2025-01-03 12:50:00,87.9,87.95,87.86,87.88,7312.0,86.1402,86.1892,86.101,86.1206,7312.0
2025-01-03 12:55:00,87.87,87.94,87.87,87.89,4463.0,86.1108,86.1794,86.1108,86.1304,4463.0
2025-01-03 13:00:00,87.89,87.96,87.81,87.96,9268.0,86.1304,86.199,86.052,86.199,9268.0
2025-01-03 13:05:00,87.96,88.08,87.96,88.06,6269.0,86.199,86.3166,86.199,86.297,6269.0
2025-01-03 13:10:00,88.07,88.14,88.04,88.13,4537.0,86.3068,86.3753,86.2774,86.3655,4537.0
2025-01-03 13:15:00,88.14,88.2,88.12,88.15,4746.0,86.3753,86.4341,86.3557,86.3851,4746.0
2025-01-03 13:20:00,88.13,88.19,88.1,88.17,10496.0,86.3655,86.4243,86.3361,86.4047,10496.0
2025-01-03 13:25:00,88.17,88.39,88.17,88.39,11295.0,86.4047,86.6203,86.4047,86.6203,11295.0
2025-01-03 13:30:00,88.37,88.47,88.3,88.47,40075.0,86.6007,86.6987,86.5321,86.6987,40075.0
2025-01-03 13:35:00,88.5,88.62,88.41,88.41,7746.0,86.7281,86.8457,86.6399,86.6399,7746.0
2025-01-03 13:40:00,88.43,88.53,88.42,88.44,8085.0,86.6595,86.7575,86.6497,86.6693,8085.0
2025-01-03 13:45:00,88.42,88.57,88.42,88.53,2956.0,86.6497,86.7967,86.6497,86.7575,2956.0
2025-01-03 13:50:00,88.53,88.66,88.49,88.66,8212.0,86.7575,86.8849,86.7183,86.8849,8212.0
2025-01-03 13:55:00,88.66,88.72,88.62,88.68,7128.0,86.8849,86.9437,86.8457,86.9045,7128.0
2025-01-03 14:00:00,88.73,88.75,88.66,88.75,3260.0,86.9535,86.9731,86.8849,86.9731,3260.0
2025-01-03 14:05:00,88.77,88.87,88.77,88.8,4112.0,86.9927,87.0907,86.9927,87.0221,4112.0
2025-01-03 14:10:00,88.81,88.83,88.74,88.83,5844.0,87.0319,87.0515,86.9633,87.0515,5844.0
2025-01-03 14:15:00,88.81,88.93,88.8,88.93,2924.0,87.0319,87.1495,87.0221,87.1495,2924.0
2025-01-03 14:20:00,88.94,88.97,88.91,88.91,3325.0,87.1593,87.1887,87.1299,87.1299,3325.0
2025-01-03 14:25:00,88.91,88.94,88.89,88.91,4263.0,87.1299,87.1593,87.1103,87.1299,4263.0
2025-01-03 14:30:00,88.88,89.0,88.82,88.99,4992.0,87.1005,87.2181,87.0417,87.2083,4992.0
2025-01-03 14:35:00,89.04,89.15,88.98,89.06,5939.0,87.2573,87.3651,87.1985,87.2769,5939.0
2025-01-03 14:40:00,89.03,89.13,89.03,89.06,5896.0,87.2475,87.3455,87.2475,87.2769,5896.0
2025-01-03 14:45:00,89.06,89.16,89.03,89.04,4729.0,87.2769,87.3749,87.2475,87.2573,4729.0
2025-01-03 14:50:00,89.01,89.08,88.97,88.99,6178.0,87.2279,87.2965,87.1887,87.2083,6178.0
2025-01-03 14:55:00,88.95,89.0,88.88,88.88,6528.0,87.1691,87.2181,87.1005,87.1005,6528.0
2025-01-03 15:00:00,88.9,88.95,88.83,88.89,6718.0,87.1201,87.1691,87.0515,87.1103,6718.0
2025-01-03 15:05:00,88.82,88.98,88.82,88.94,15899.0,87.0417,87.1985,87.0417,87.1593,15899.0
2025-01-03 15:10:00,88.92,89.04,88.92,89.04,4636.0,87.1397,87.2573,87.1397,87.2573,4636.0
2025-01-03 15:15:00,89.02,89.04,88.98,89.02,5949.0,87.2377,87.2573,87.1985,87.2377,5949.0
2025-01-03 15:20:00,89.02,89.15,89.02,89.1,7224.0,87.2377,87.3651,87.2377,87.3161,7224.0
2025-01-03 15:25:00,89.1,89.16,89.08,89.13,5839.0,87.3161,87.3749,87.2965,87.3455,5839.0
2025-01-03 15:30:00,89.11,89.11,88.98,89.03,15682.0,87.3259,87.3259,87.1985,87.2475,15682.0
2025-01-03 15:35:00,88.99,89.12,88.88,88.92,18428.0,87.2083,87.3357,87.1005,87.1397,18428.0
2025-01-03 15:40:00,88.89,88.95,88.8,88.86,16437.0,87.1103,87.1691,87.0221,87.0809,16437.0
2025-01-03 15:45:00,88.88,88.89,88.74,88.8,16024.0,87.1005,87.1103,86.9633,87.0221,16024.0
2025-01-03 15:50:00,88.77,88.85,88.58,88.66,40597.0,86.9927,87.0711,86.8065,86.8849,40597.0
2025-01-03 15:55:00,88.65,88.9,88.64,88.9,102754.0,86.8751,87.1201,86.8653,87.1201,102754.0
2025-01-06 09:30:00,89.18,90.24,89.02,90.24,26587.0,87.3945,88.4333,87.2377,88.4333,26587.0
2025-01-06 09:35:00,90.04,90.64,89.96,90.33,26089.0,88.2373,88.8253,88.1589,88.5215,26089.0
2025-01-06 09:40:00,90.4,91.33,90.35,91.01,32160.0,88.5901,89.5015,88.5411,89.1879,32160.0
2025-01-06 09:45:00,91.14,91.3,90.87,90.91,7225.0,89.3153,89.4721,89.0507,89.0899,7225.0
2025-01-06 09:50:00,90.9,91.02,90.56,90.73,17884.0,89.0801,89.1977,88.7469,88.9135,17884.0
2025-01-06 09:55:00,90.69,90.99,90.69,90.99,5301.0,88.8743,89.1683,88.8743,89.1683,5301.0
2025-01-06 10:00:00,90.84,90.9,90.52,90.64,16308.0,89.0213,89.0801,88.7077,88.8253,16308.0
2025-01-06 10:05:00,90.71,90.74,90.47,90.58,13363.0,88.8939,88.9233,88.6587,88.7665,13363.0
2025-01-06 10:10:00,90.54,90.86,90.39,90.72,6887.0,88.7273,89.0409,88.5803,88.9037,6887.0
2025-01-06 10:15:00,90.75,90.81,90.53,90.81,7300.0,88.9331,88.9919,88.7175,88.9919,7300.0
2025-01-06 10:20:00,90.85,90.86,90.56,90.69,5200.0,89.0311,89.0409,88.7469,88.8743,5200.0
2025-01-06 10:25:00,90.7,90.81,90.62,90.75,6774.0,88.8841,88.9919,88.8057,88.9331,6774.0
2025-01-06 10:30:00,90.76,91.0,90.67,90.9,8185.0,88.9429,89.1781,88.8547,89.0801,8185.0
2025-01-06 10:35:00,90.86,90.86,90.56,90.6,8406.0,89.0409,89.0409,88.7469,88.7861,8406.0
2025-01-06 10:40:00,90.63,90.73,90.53,90.65,4969.0,88.8155,88.9135,88.7175,88.8351,4969.0
2025-01-06 10:45:00,90.7,90.73,90.51,90.53,4101.0,88.8841,88.9135,88.6979,88.7175,4101.0
2025-01-06 10:50:00,90.57,90.57,90.32,90.47,2209.0,88.7567,88.7567,88.5117,88.6587,2209.0
2025-01-06 10:55:00,90.45,90.58,90.39,90.41,4421.0,88.6391,88.7665,88.5803,88.5999,4421.0
2025-01-06 11:00:00,90.42,90.7,90.38,90.66,7534.0,88.6097,88.8841,88.5705,88.8449,7534.0
2025-01-06 11:05:00,90.66,90.96,90.64,90.96,3854.0,88.8449,89.1389,88.8253,89.1389,3854.0
2025-01-06 11:10:00,90.99,91.15,90.96,91.1,14615.0,89.1683,89.3251,89.1389,89.2761,14615.0
2025-01-06 11:15:00,91.11,91.31,91.1,91.25,3589.0,89.2859,89.4819,89.2761,89.4231,3589.0
2025-01-06 11:20:00,91.25,91.34,91.19,91.25,4205.0,89.4231,89.5113,89.3643,89.4231,4205.0
2025-01-06 11:25:00,91.25,91.33,91.19,91.31,3712.0,89.4231,89.5015,89.3643,89.4819,3712.0
2025-01-06 11:30:00,91.33,91.46,91.19,91.28,8250.0,89.5015,89.6289,89.3643,89.4525,8250.0
2025-01-06 11:35:00,91.28,91.4,91.27,91.36,5915.0,89.4525,89.5701,89.4427,89.5309,5915.0
2025-01-06 11:40:00,91.38,91.5,91.33,91.44,6266.0,89.5505,89.6681,89.5015,89.6093,6266.0
2025-01-06 11:45:00,91.47,91.56,91.37,91.55,6175.0,89.6387,89.7269,89.5407,89.7171,6175.0
2025-01-06 11:50:00,91.61,91.62,91.51,91.62,4612.0,89.7759,89.7857,89.6779,89.7857,4612.0
2025-01-06 11:55:00,91.61,91.77,91.6,91.71,6032.0,89.7759,89.9327,89.7661,89.8739,6032.0
2025-01-06 12:00:00,91.71,91.73,91.62,91.63,8879.0,89.8739,89.8935,89.7857,89.7955,8879.0
2025-01-06 12:05:00,91.66,91.79,91.6,91.72,5254.0,89.8249,89.9523,89.7661,89.8837,5254.0
2025-01-06 12:10:00,91.78,91.78,91.63,91.75,4566.0,89.9425,89.9425,89.7955,89.9131,4566.0
2025-01-06 12:15:00,91.75,92.01,91.75,91.95,7108.0,89.9131,90.1679,89.9131,90.1091,7108.0
2025-01-06 12:20:00,91.97,91.97,91.8,91.89,4144.0,90.1287,90.1287,89.9621,90.0503,4144.0
2025-01-06 12:25:00,91.9,91.98,91.9,91.95,3252.0,90.0601,90.1385,90.0601,90.1091,3252.0
2025-01-06 12:30:00,91.92,91.92,91.82,91.86,3583.0,90.0797,90.0797,89.9817,90.0209,3583.0
2025-01-06 12:35:00,91.82,91.83,91.67,91.7,4366.0,89.9817,89.9915,89.8347,89.8641,4366.0
2025-01-06 12:40:00,91.7,91.7,91.57,91.63,3870.0,89.8641,89.8641,89.7367,89.7955,3870.0
2025-01-06 12:45:00,91.59,91.72,91.56,91.72,5365.0,89.7563,89.8837,89.7269,89.8837,5365.0
2025-01-06 12:50:00,91.72,91.74,91.58,91.7,2666.0,89.8837,89.9033,89.7465,89.8641,2666.0
2025-01-06 12:55:00,91.7,91.9,91.69,91.84,4506.0,89.8641,90.0601,89.8543,90.0013,4506.0
2025-01-06 13:00:00,91.88,91.89,91.59,91.69,5903.0,90.0405,90.0503,89.7563,89.8543,5903.0
2025-01-06 13:05:00,91.75,91.86,91.66,91.82,4877.0,89.9131,90.0209,89.8249,89.9817,4877.0
2025-01-06 13:10:00,91.73,91.73,91.65,91.72,4461.0,89.8935,89.8935,89.8151,89.8837,4461.0
2025-01-06 13:15:00,91.73,91.76,91.64,91.72,3207.0,89.8935,89.9229,89.8053,89.8837,3207.0
2025-01-06 13:20:00,91.67,91.67,91.55,91.56,3225.0,89.8347,89.8347,89.7171,89.7269,3225.0
2025-01-06 13:25:00,91.51,91.6,91.51,91.59,3045.0,89.6779,89.7661,89.6779,89.7563,3045.0
2025-01-06 13:30:00,91.56,91.56,91.38,91.38,4697.0,89.7269,89.7269,89.5505,89.5505,4697.0
2025-01-06 13:35:00,91.39,91.5,91.39,91.44,2775.0,89.5603,89.6681,89.5603,89.6093,2775.0
2025-01-06 13:40:00,91.45,91.45,91.33,91.38,3500.0,89.6191,89.6191,89.5015,89.5505,3500.0
2025-01-06 13:45:00,91.33,91.33,91.2,91.22,4276.0,89.5015,89.5015,89.3741,89.3937,4276.0
2025-01-06 13:50:00,91.21,91.27,91.21,91.24,2381.0,89.3839,89.4427,89.3839,89.4133,2381.0
2025-01-06 13:55:00,91.22,91.27,91.18,91.18,4595.0,89.3937,89.4427,89.3545,89.3545,4595.0
2025-01-06 14:00:00,91.18,91.18,91.04,91.05,6181.0,89.3545,89.3545,89.2173,89.2271,6181.0
2025-01-06 14:05:00,91.06,91.4,91.02,91.33,13760.0,89.2369,89.5701,89.1977,89.5015,13760.0
2025-01-06 14:10:00,91.31,91.35,91.25,91.29,11695.0,89.4819,89.5211,89.4231,89.4623,11695.0
2025-01-06 14:15:00,91.29,91.33,91.24,91.31,3392.0,89.4623,89.5015,89.4133,89.4819,3392.0
2025-01-06 14:20:00,91.32,91.34,91.23,91.24,3839.0,89.4917,89.5113,89.4035,89.4133,3839.0
2025-01-06 14:25:00,91.23,91.3,91.21,91.28,6283.0,89.4035,89.4721,89.3839,89.4525,6283.0
2025-01-06 14:30:00,91.23,91.3,91.21,91.27,2711.0,89.4035,89.4721,89.3839,89.4427,2711.0
2025-01-06 14:35:00,91.28,91.32,91.2,91.3,3063.0,89.4525,89.4917,89.3741,89.4721,3063.0
2025-01-06 14:40:00,91.29,91.29,91.18,91.27,4181.0,89.4623,89.4623,89.3545,89.4427,4181.0
2025-01-06 14:45:00,91.25,91.26,91.17,91.23,4752.0,89.4231,89.4329,89.3447,89.4035,4752.0
2025-01-06 14:50:00,91.18,91.18,91.02,91.05,2945.0,89.3545,89.3545,89.1977,89.2271,2945.0
2025-01-06 14:55:00,91.08,91.09,90.85,90.85,6056.0,89.2565,89.2663,89.0311,89.0311,6056.0
2025-01-06 15:00:00,90.83,90.89,90.81,90.81,2121.0,89.0115,89.0703,88.9919,88.9919,2121.0
2025-01-06 15:05:00,90.81,90.81,90.65,90.72,5910.0,88.9919,88.9919,88.8351,88.9037,5910.0
2025-01-06 15:10:00,90.7,90.76,90.61,90.67,4982.0,88.8841,88.9429,88.7959,88.8547,4982.0
2025-01-06 15:15:00,90.67,90.74,90.6,90.71,6734.0,88.8547,88.9233,88.7861,88.8939,6734.0
2025-01-06 15:20:00,90.71,91.03,90.63,91.02,6731.0,88.8939,89.2075,88.8155,89.1977,6731.0
2025-01-06 15:25:00,91.0,91.16,90.97,91.14,10096.0,89.1781,89.3349,89.1487,89.3153,10096.0
2025-01-06 15:30:00,91.12,91.22,91.06,91.21,9649.0,89.2957,89.3937,89.2369,89.3839,9649.0
2025-01-06 15:35:00,91.17,91.3,91.16,91.21,8390.0,89.3447,89.4721,89.3349,89.3839,8390.0
2025-01-06 15:40:00,91.21,91.36,91.12,91.3,12425.0,89.3839,89.5309,89.2957,89.4721,12425.0
2025-01-06 15:45:00,91.3,91.36,91.19,91.25,22211.0,89.4721,89.5309,89.3643,89.4231,22211.0
2025-01-06 15:50:00,91.24,91.45,91.15,91.28,40565.0,89.4133,89.6191,89.3251,89.4525,40565.0
2025-01-06 15:55:00,91.34,91.34,90.85,90.9,100848.0,89.5113,89.5113,89.0311,89.0801,100848.0
2025-01-07 09:30:00,91.89,92.49,91.78,92.43,27939.0,90.0503,90.6383,89.9425,90.5795,27939.0
2025-01-07 09:35:00,92.43,93.24,92.42,93.06,16634.0,90.5795,91.3732,90.5697,91.1968,16634.0
2025-01-07 09:40:00,93.15,93.39,92.8,93.35,23285.0,91.285,91.5202,90.9421,91.481,23285.0
2025-01-07 09:45:00,93.4,93.78,93.26,93.73,8467.0,91.53,91.9024,91.3928,91.8534,8467.0
2025-01-07 09:50:00,93.75,94.0,93.5,93.5,36679.0,91.873,92.118,91.628,91.628,36679.0
2025-01-07 09:55:00,93.7,93.79,93.4,93.45,11387.0,91.824,91.9122,91.53,91.579,11387.0
2025-01-07 10:00:00,93.35,93.41,92.72,92.72,10547.0,91.481,91.5398,90.8637,90.8637,10547.0
2025-01-07 10:05:00,92.8,92.87,92.45,92.48,14152.0,90.9421,91.0106,90.5991,90.6285,14152.0
2025-01-07 10:10:00,92.52,92.75,92.34,92.6,4696.0,90.6677,90.8931,90.4913,90.7461,4696.0
2025-01-07 10:15:00,92.54,93.02,92.47,93.02,14204.0,90.6873,91.1576,90.6187,91.1576,14204.0
2025-01-07 10:20:00,93.17,93.54,93.16,93.53,4702.0,91.3046,91.6672,91.2948,91.6574,4702.0
2025-01-07 10:25:00,93.58,93.78,93.57,93.69,2644.0,91.7064,91.9024,91.6966,91.8142,2644.0
2025-01-07 10:30:00,93.73,93.76,93.43,93.5,22670.0,91.8534,91.8828,91.5594,91.628,22670.0
2025-01-07 10:35:00,93.53,93.62,93.0,93.09,5304.0,91.6574,91.7456,91.138,91.2262,5304.0
2025-01-07 10:40:00,93.14,93.16,92.95,93.08,3945.0,91.2752,91.2948,91.089,91.2164,3945.0
2025-01-07 10:45:00,93.08,93.08,92.76,92.92,6360.0,91.2164,91.2164,90.9029,91.0596,6360.0
2025-01-07 10:50:00,92.85,93.53,92.76,93.53,3763.0,90.9911,91.6574,90.9029,91.6574,3763.0
2025-01-07 10:55:00,93.56,93.86,93.56,93.86,9182.0,91.6868,91.9808,91.6868,91.9808,9182.0
2025-01-07 11:00:00,93.88,94.17,93.78,94.0,18083.0,92.0004,92.2846,91.9024,92.118,18083.0
2025-01-07 11:05:00,94.03,94.07,93.74,93.77,7739.0,92.1474,92.1866,91.8632,91.8926,7739.0
2025-01-07 11:10:00,93.72,93.81,93.55,93.66,10582.0,91.8436,91.9318,91.677,91.7848,10582.0
2025-01-07 11:15:00,93.67,93.67,93.42,93.65,5811.0,91.7946,91.7946,91.5496,91.775,5811.0
2025-01-07 11:20:00,93.64,93.83,93.55,93.74,7399.0,91.7652,91.9514,91.677,91.8632,7399.0
2025-01-07 11:25:00,93.75,93.89,93.66,93.74,9891.0,91.873,92.0102,91.7848,91.8632,9891.0
2025-01-07 11:30:00,93.71,93.78,93.52,93.52,8197.0,91.8338,91.9024,91.6476,91.6476,8197.0
2025-01-07 11:35:00,93.53,93.69,93.39,93.69,7795.0,91.6574,91.8142,91.5202,91.8142,7795.0
2025-01-07 11:40:00,93.62,93.62,93.3,93.3,5508.0,91.7456,91.7456,91.432,91.432,5508.0
2025-01-07 11:45:00,93.35,93.56,93.26,93.47,8421.0,91.481,91.6868,91.3928,91.5986,8421.0
2025-01-07 11:50:00,93.42,93.42,93.16,93.16,5330.0,91.5496,91.5496,91.2948,91.2948,5330.0
2025-01-07 11:55:00,93.19,93.29,93.06,93.19,6881.0,91.3242,91.4222,91.1968,91.3242,6881.0
2025-01-07 12:00:00,93.26,93.3,93.16,93.21,7344.0,91.3928,91.432,91.2948,91.3438,7344.0
2025-01-07 12:05:00,93.23,93.23,93.03,93.2,3250.0,91.3634,91.3634,91.1674,91.334,3250.0
2025-01-07 12:10:00,93.13,93.16,93.01,93.1,8726.0,91.2654,91.2948,91.1478,91.236,8726.0
2025-01-07 12:15:00,93.06,93.18,92.94,93.06,4264.0,91.1968,91.3144,91.0792,91.1968,4264.0
2025-01-07 12:20:00,93.03,93.05,92.9,92.9,5035.0,91.1674,91.187,91.04,91.04,5035.0
2025-01-07 12:25:00,92.96,93.0,92.81,92.92,8233.0,91.0988,91.138,90.9519,91.0596,8233.0
2025-01-07 12:30:00,92.92,93.08,92.92,93.0,2435.0,91.0596,91.2164,91.0596,91.138,2435.0
2025-01-07 12:35:00,92.97,93.06,92.91,92.95,3248.0,91.1086,91.1968,91.0498,91.089,3248.0
2025-01-07 12:40:00,92.89,92.89,92.79,92.79,1242.0,91.0302,91.0302,90.9323,90.9323,1242.0
2025-01-07 12:45:00,92.78,92.78,92.66,92.75,4885.0,90.9225,90.9225,90.8049,90.8931,4885.0
2025-01-07 12:50:00,92.72,92.75,92.68,92.71,2597.0,90.8637,90.8931,90.8245,90.8539,2597.0
2025-01-07 12:55:00,92.73,92.85,92.73,92.85,5059.0,90.8735,90.9911,90.8735,90.9911,5059.0
2025-01-07 13:00:00,92.82,92.88,92.74,92.8,11558.0,90.9617,91.0204,90.8833,90.9421,11558.0
2025-01-07 13:05:00,92.82,93.03,92.78,93.02,26323.0,90.9617,91.1674,90.9225,91.1576,26323.0
2025-01-07 13:10:00,93.01,93.14,92.98,93.14,6460.0,91.1478,91.2752,91.1184,91.2752,6460.0
2025-01-07 13:15:00,93.08,93.2,93.04,93.15,9020.0,91.2164,91.334,91.1772,91.285,9020.0
2025-01-07 13:20:00,93.14,93.4,93.13,93.4,8968.0,91.2752,91.53,91.2654,91.53,8968.0
2025-01-07 13:25:00,93.4,93.58,93.35,93.56,8804.0,91.53,91.7064,91.481,91.6868,8804.0
2025-01-07 13:30:00,93.56,93.59,93.45,93.48,11721.0,91.6868,91.7162,91.579,91.6084,11721.0
2025-01-07 13:35:00,93.48,93.53,93.28,93.29,13187.0,91.6084,91.6574,91.4124,91.4222,13187.0
2025-01-07 13:40:00,93.33,93.33,93.16,93.26,7387.0,91.4614,91.4614,91.2948,91.3928,7387.0
2025-01-07 13:45:00,93.3,93.37,93.28,93.31,11817.0,91.432,91.5006,91.4124,91.4418,11817.0
2025-01-07 13:50:00,93.34,93.34,93.14,93.15,22370.0,91.4712,91.4712,91.2752,91.285,22370.0
2025-01-07 13:55:00,93.16,93.29,93.16,93.27,3941.0,91.2948,91.4222,91.2948,91.4026,3941.0
2025-01-07 14:00:00,93.29,93.38,93.14,93.14,13576.0,91.4222,91.5104,91.2752,91.2752,13576.0
2025-01-07 14:05:00,93.14,93.36,93.11,93.31,4088.0,91.2752,91.4908,91.2458,91.4418,4088.0
2025-01-07 14:10:00,93.29,93.49,93.21,93.41,8846.0,91.4222,91.6182,91.3438,91.5398,8846.0
2025-01-07 14:15:00,93.41,93.41,93.13,93.16,7253.0,91.5398,91.5398,91.2654,91.2948,7253.0
2025-01-07 14:20:00,93.15,93.25,93.08,93.25,5993.0,91.285,91.383,91.2164,91.383,5993.0
2025-01-07 14:25:00,93.22,93.33,93.21,93.3,4717.0,91.3536,91.4614,91.3438,91.432,4717.0
2025-01-07 14:30:00,93.26,93.29,93.18,93.19,6251.0,91.3928,91.4222,91.3144,91.3242,6251.0
2025-01-07 14:35:00,93.21,93.24,93.12,93.13,5266.0,91.3438,91.3732,91.2556,91.2654,5266.0
2025-01-07 14:40:00,93.09,93.2,93.05,93.19,2899.0,91.2262,91.334,91.187,91.3242,2899.0
2025-01-07 14:45:00,93.18,93.22,93.0,93.0,2400.0,91.3144,91.3536,91.138,91.138,2400.0
2025-01-07 14:50:00,93.0,93.07,92.99,93.02,1700.0,91.138,91.2066,91.1282,91.1576,1700.0
2025-01-07 14:55:00,92.98,92.99,92.93,92.96,4293.0,91.1184,91.1282,91.0694,91.0988,4293.0
2025-01-07 15:00:00,92.95,92.95,92.76,92.83,4437.0,91.089,91.089,90.9029,90.9715,4437.0
2025-01-07 15:05:00,92.82,92.82,92.56,92.62,24787.0,90.9617,90.9617,90.7069,90.7657,24787.0
2025-01-07 15:10:00,92.59,92.63,92.48,92.54,9784.0,90.7363,90.7755,90.6285,90.6873,9784.0
2025-01-07 15:15:00,92.56,92.56,92.45,92.5,4636.0,90.7069,90.7069,90.5991,90.6481,4636.0
2025-01-07 15:20:00,92.46,92.46,92.31,92.4,16706.0,90.6089,90.6089,90.4619,90.5501,16706.0
2025-01-07 15:25:00,92.41,92.46,92.17,92.19,14918.0,90.5599,90.6089,90.3247,90.3443,14918.0
2025-01-07 15:30:00,92.23,92.26,91.96,91.96,6883.0,90.3835,90.4129,90.1189,90.1189,6883.0
2025-01-07 15:35:00,91.94,92.08,91.85,92.08,16125.0,90.0993,90.2365,90.0111,90.2365,16125.0
2025-01-07 15:40:00,92.12,92.49,92.12,92.37,13622.0,90.2757,90.6383,90.2757,90.5207,13622.0
2025-01-07 15:45:00,92.39,92.54,92.34,92.52,9442.0,90.5403,90.6873,90.4913,90.6677,9442.0
2025-01-07 15:50:00,92.55,92.88,92.54,92.69,39080.0,90.6971,91.0204,90.6873,90.8343,39080.0
2025-01-07 15:55:00,92.7,92.79,92.6,92.66,167652.0,90.8441,90.9323,90.7461,90.8049,167652.0
2025-01-08 09:30:00,91.94,92.1,90.2,90.2,40050.0,90.0993,90.2561,88.3941,88.3941,40050.0
2025-01-08 09:35:00,90.17,90.65,89.82,90.08,7379.0,88.3647,88.8351,88.0217,88.2765,7379.0
2025-01-08 09:40:00,90.08,90.51,89.56,90.51,12218.0,88.2765,88.6979,87.7669,88.6979,12218.0
2025-01-08 09:45:00,90.33,90.99,90.25,90.94,16956.0,88.5215,89.1683,88.4431,89.1193,16956.0
2025-01-08 09:50:00,91.06,91.37,90.98,91.25,17118.0,89.2369,89.5407,89.1585,89.4231,17118.0
2025-01-08 09:55:00,91.25,91.6,91.23,91.6,16191.0,89.4231,89.7661,89.4035,89.7661,16191.0
2025-01-08 10:00:00,91.53,91.9,91.3,91.83,10168.0,89.6975,90.0601,89.4721,89.9915,10168.0
2025-01-08 10:05:00,91.68,91.72,91.37,91.49,11305.0,89.8445,89.8837,89.5407,89.6583,11305.0
2025-01-08 10:10:00,91.55,91.67,91.14,91.23,10620.0,89.7171,89.8347,89.3153,89.4035,10620.0
2025-01-08 10:15:00,91.23,91.37,91.11,91.35,8124.0,89.4035,89.5407,89.2859,89.5211,8124.0
2025-01-08 10:20:00,91.4,91.74,91.27,91.72,11058.0,89.5701,89.9033,89.4427,89.8837,11058.0
2025-01-08 10:25:00,91.77,91.84,91.31,91.37,11221.0,89.9327,90.0013,89.4819,89.5407,11221.0
2025-01-08 10:30:00,91.35,91.43,91.2,91.28,5795.0,89.5211,89.5995,89.3741,89.4525,5795.0
2025-01-08 10:35:00,91.31,91.52,91.26,91.52,5312.0,89.4819,89.6877,89.4329,89.6877,5312.0
2025-01-08 10:40:00,91.33,91.48,91.09,91.45,5190.0,89.5015,89.6485,89.2663,89.6191,5190.0
2025-01-08 10:45:00,91.41,91.44,91.26,91.41,1823.0,89.5799,89.6093,89.4329,89.5799,1823.0
2025-01-08 10:50:00,91.35,91.58,91.35,91.53,3577.0,89.5211,89.7465,89.5211,89.6975,3577.0
2025-01-08 10:55:00,91.48,91.62,91.45,91.59,1728.0,89.6485,89.7857,89.6191,89.7563,1728.0
2025-01-08 11:00:00,91.61,91.61,91.44,91.44,1771.0,89.7759,89.7759,89.6093,89.6093,1771.0
2025-01-08 11:05:00,91.42,91.42,91.11,91.32,3350.0,89.5897,89.5897,89.2859,89.4917,3350.0
2025-01-08 11:10:00,91.32,91.57,91.32,91.52,2110.0,89.4917,89.7367,89.4917,89.6877,2110.0
2025-01-08 11:15:00,91.48,91.57,91.35,91.38,3400.0,89.6485,89.7367,89.5211,89.5505,3400.0
2025-01-08 11:20:00,91.45,91.73,91.45,91.58,6287.0,89.6191,89.8935,89.6191,89.7465,6287.0
2025-01-08 11:25:00,91.56,91.56,91.37,91.38,2671.0,89.7269,89.7269,89.5407,89.5505,2671.0
2025-01-08 11:30:00,91.46,91.52,91.37,91.44,3257.0,89.6289,89.6877,89.5407,89.6093,3257.0
2025-01-08 11:35:00,91.47,91.62,91.41,91.62,2100.0,89.6387,89.7857,89.5799,89.7857,2100.0
2025-01-08 11:40:00,91.53,91.62,91.51,91.55,3308.0,89.6975,89.7857,89.6779,89.7171,3308.0
2025-01-08 11:45:00,91.58,91.68,91.55,91.65,2738.0,89.7465,89.8445,89.7171,89.8151,2738.0
2025-01-08 11:50:00,91.62,91.72,91.61,91.7,5139.0,89.7857,89.8837,89.7759,89.8641,5139.0
2025-01-08 11:55:00,91.68,91.77,91.66,91.76,8164.0,89.8445,89.9327,89.8249,89.9229,8164.0
2025-01-08 12:00:00,91.73,91.73,91.52,91.54,4727.0,89.8935,89.8935,89.6877,89.7073,4727.0
2025-01-08 12:05:00,91.54,91.54,91.3,91.43,12174.0,89.7073,89.7073,89.4721,89.5995,12174.0
2025-01-08 12:10:00,91.4,91.42,91.29,91.31,1700.0,89.5701,89.5897,89.4623,89.4819,1700.0
2025-01-08 12:15:00,91.31,91.31,91.18,91.26,2569.0,89.4819,89.4819,89.3545,89.4329,2569.0
2025-01-08 12:20:00,91.36,91.44,91.32,91.38,2616.0,89.5309,89.6093,89.4917,89.5505,2616.0
2025-01-08 12:25:00,91.29,91.29,91.14,91.24,2059.0,89.4623,89.4623,89.3153,89.4133,2059.0
2025-01-08 12:30:00,91.2,91.4,91.17,91.39,3469.0,89.3741,89.5701,89.3447,89.5603,3469.0
2025-01-08 12:35:00,91.41,91.48,91.4,91.42,2036.0,89.5799,89.6485,89.5701,89.5897,2036.0
2025-01-08 12:40:00,91.45,91.63,91.44,91.63,2558.0,89.6191,89.7955,89.6093,89.7955,2558.0
2025-01-08 12:45:00,91.61,91.61,91.48,91.57,2036.0,89.7759,89.7759,89.6485,89.7367,2036.0
2025-01-08 12:50:00,91.53,91.53,91.51,91.51,300.0,89.6975,89.6975,89.6779,89.6779,300.0
2025-01-08 12:55:00,91.56,91.64,91.53,91.56,1065.0,89.7269,89.8053,89.6975,89.7269,1065.0
2025-01-08 13:00:00,91.55,91.68,91.49,91.58,4055.0,89.7171,89.8445,89.6583,89.7465,4055.0
2025-01-08 13:05:00,91.42,91.56,91.42,91.52,800.0,89.5897,89.7269,89.5897,89.6877,800.0
2025-01-08 13:10:00,91.52,91.59,91.52,91.57,2299.0,89.6877,89.7563,89.6877,89.7367,2299.0
2025-01-08 13:15:00,91.52,91.7,91.51,91.6,5094.0,89.6877,89.8641,89.6779,89.7661,5094.0
2025-01-08 13:20:00,91.59,91.67,91.56,91.66,1437.0,89.7563,89.8347,89.7269,89.8249,1437.0
2025-01-08 13:25:00,91.66,91.94,91.64,91.85,4898.0,89.8249,90.0993,89.8053,90.0111,4898.0
2025-01-08 13:30:00,91.84,91.85,91.77,91.8,3611.0,90.0013,90.0111,89.9327,89.9621,3611.0
2025-01-08 13:35:00,91.8,92.11,91.8,92.09,6987.0,89.9621,90.2659,89.9621,90.2463,6987.0
2025-01-08 13:40:00,92.09,92.1,91.95,92.0,2541.0,90.2463,90.2561,90.1091,90.1581,2541.0
2025-01-08 13:45:00,91.96,91.96,91.77,91.83,11625.0,90.1189,90.1189,89.9327,89.9915,11625.0
2025-01-08 13:50:00,91.83,91.85,91.61,91.64,19498.0,89.9915,90.0111,89.7759,89.8053,19498.0
2025-01-08 13:55:00,91.66,91.71,91.56,91.67,9255.0,89.8249,89.8739,89.7269,89.8347,9255.0
2025-01-08 14:00:00,91.63,91.64,91.52,91.6,7450.0,89.7955,89.8053,89.6877,89.7661,7450.0
2025-01-08 14:05:00,91.67,92.2,91.66,92.2,9786.0,89.8347,90.3541,89.8249,90.3541,9786.0
2025-01-08 14:10:00,92.12,92.16,92.0,92.0,6698.0,90.2757,90.3149,90.1581,90.1581,6698.0
2025-01-08 14:15:00,92.06,92.19,92.05,92.19,4342.0,90.2169,90.3443,90.2071,90.3443,4342.0
2025-01-08 14:20:00,92.21,92.41,92.21,92.38,2908.0,90.3639,90.5599,90.3639,90.5305,2908.0
2025-01-08 14:25:00,92.35,92.43,92.32,92.39,3261.0,90.5011,90.5795,90.4717,90.5403,3261.0
2025-01-08 14:30:00,92.39,92.39,92.03,92.06,3922.0,90.5403,90.5403,90.1875,90.2169,3922.0
2025-01-08 14:35:00,92.07,92.21,92.07,92.12,2957.0,90.2267,90.3639,90.2267,90.2757,2957.0
2025-01-08 14:40:00,92.08,92.15,92.02,92.1,4270.0,90.2365,90.3051,90.1777,90.2561,4270.0
2025-01-08 14:45:00,92.15,92.19,92.09,92.19,1881.0,90.3051,90.3443,90.2463,90.3443,1881.0
2025-01-08 14:50:00,92.26,92.33,92.18,92.19,3846.0,90.4129,90.4815,90.3345,90.3443,3846.0
2025-01-08 14:55:00,92.19,92.24,92.15,92.2,1500.0,90.3443,90.3933,90.3051,90.3541,1500.0
2025-01-08 15:00:00,92.2,92.37,92.19,92.32,2298.0,90.3541,90.5207,90.3443,90.4717,2298.0
2025-01-08 15:05:00,92.32,92.32,92.13,92.16,3314.0,90.4717,90.4717,90.2855,90.3149,3314.0
2025-01-08 15:10:00,92.15,92.2,92.06,92.09,4200.0,90.3051,90.3541,90.2169,90.2463,4200.0
2025-01-08 15:15:00,92.1,92.21,92.1,92.17,3438.0,90.2561,90.3639,90.2561,90.3247,3438.0
2025-01-08 15:20:00,92.14,92.25,92.11,92.23,5680.0,90.2953,90.4031,90.2659,90.3835,5680.0
2025-01-08 15:25:00,92.17,92.32,92.17,92.3,4526.0,90.3247,90.4717,90.3247,90.4521,4526.0
2025-01-08 15:30:00,92.31,92.31,92.22,92.27,11761.0,90.4619,90.4619,90.3737,90.4227,11761.0
2025-01-08 15:35:00,92.28,92.39,92.25,92.36,6490.0,90.4325,90.5403,90.4031,90.5109,6490.0
2025-01-08 15:40:00,92.37,92.6,92.32,92.59,10594.0,90.5207,90.7461,90.4717,90.7363,10594.0
2025-01-08 15:45:00,92.56,92.75,92.51,92.71,13662.0,90.7069,90.8931,90.6579,90.8539,13662.0
2025-01-08 15:50:00,92.71,92.8,92.62,92.64,45775.0,90.8539,90.9421,90.7657,90.7853,45775.0
2025-01-08 15:55:00,92.69,92.86,92.53,92.65,88356.0,90.8343,91.0008,90.6775,90.7951,88356.0
2025-01-10 09:30:00,92.14,93.16,92.05,92.47,68023.0,90.2953,91.2948,90.2071,90.6187,68023.0
2025-01-10 09:35:00,92.31,92.5,91.8,92.14,25934.0,90.4619,90.6481,89.9621,90.2953,25934.0
2025-01-10 09:40:00,92.21,92.72,91.92,92.54,10194.0,90.3639,90.8637,90.0797,90.6873,10194.0
2025-01-10 09:45:00,92.62,92.73,92.1,92.18,19078.0,90.7657,90.8735,90.2561,90.3345,19078.0
2025-01-10 09:50:00,92.12,92.24,91.92,92.05,17522.0,90.2757,90.3933,90.0797,90.2071,17522.0
2025-01-10 09:55:00,92.06,92.44,92.03,92.37,13067.0,90.2169,90.5893,90.1875,90.5207,13067.0
2025-01-10 10:00:00,92.31,92.37,91.86,92.09,31209.0,90.4619,90.5207,90.0209,90.2463,31209.0
2025-01-10 10:05:00,92.09,92.2,91.9,92.15,15021.0,90.2463,90.3541,90.0601,90.3051,15021.0
2025-01-10 10:10:00,92.22,92.91,92.18,92.91,11500.0,90.3737,91.0498,90.3345,91.0498,11500.0
2025-01-10 10:15:00,92.96,93.5,92.92,93.34,18135.0,91.0988,91.628,91.0596,91.4712,18135.0
2025-01-10 10:20:00,93.28,93.75,93.21,93.74,6497.0,91.4124,91.873,91.3438,91.8632,6497.0
2025-01-10 10:25:00,93.7,93.74,93.43,93.53,13810.0,91.824,91.8632,91.5594,91.6574,13810.0
2025-01-10 10:30:00,93.56,93.9,93.47,93.81,17657.0,91.6868,92.02,91.5986,91.9318,17657.0
2025-01-10 10:35:00,93.81,93.98,93.68,93.87,10522.0,91.9318,92.0984,91.8044,91.9906,10522.0
2025-01-10 10:40:00,93.86,93.86,93.57,93.71,8332.0,91.9808,91.9808,91.6966,91.8338,8332.0
2025-01-10 10:45:00,93.67,93.8,93.49,93.52,15608.0,91.7946,91.922,91.6182,91.6476,15608.0
2025-01-10 10:50:00,93.51,93.53,93.36,93.44,6455.0,91.6378,91.6574,91.4908,91.5692,6455.0
2025-01-10 10:55:00,93.44,93.56,93.4,93.53,3509.0,91.5692,91.6868,91.53,91.6574,3509.0
2025-01-10 11:00:00,93.58,93.6,93.12,93.12,69400.0,91.7064,91.726,91.2556,91.2556,69400.0
2025-01-10 11:05:00,93.15,93.23,93.09,93.11,16557.0,91.285,91.3634,91.2262,91.2458,16557.0
2025-01-10 11:10:00,93.11,93.13,92.82,92.99,10960.0,91.2458,91.2654,90.9617,91.1282,10960.0
2025-01-10 11:15:00,93.0,93.12,92.88,92.94,6714.0,91.138,91.2556,91.0204,91.0792,6714.0
2025-01-10 11:20:00,92.88,92.91,92.7,92.83,17026.0,91.0204,91.0498,90.8441,90.9715,17026.0
2025-01-10 11:25:00,92.83,92.83,91.86,91.95,38072.0,90.9715,90.9715,90.0209,90.1091,38072.0
2025-01-10 11:30:00,91.95,91.95,90.56,90.84,137316.0,90.1091,90.1091,88.7469,89.0213,137316.0
2025-01-10 11:35:00,90.82,91.0,90.4,90.76,57786.0,89.0017,89.1781,88.5901,88.9429,57786.0
2025-01-10 11:40:00,90.76,91.14,90.67,90.89,33849.0,88.9429,89.3153,88.8547,89.0703,33849.0
2025-01-10 11:45:00,90.9,91.13,90.82,90.9,48069.0,89.0801,89.3055,89.0017,89.0801,48069.0
2025-01-10 11:50:00,90.97,91.0,90.82,90.98,5985.0,89.1487,89.1781,89.0017,89.1585,5985.0
2025-01-10 11:55:00,90.97,91.16,90.75,90.92,15106.0,89.1487,89.3349,88.9331,89.0997,15106.0
2025-01-10 12:00:00,90.95,91.09,90.82,90.92,10088.0,89.1291,89.2663,89.0017,89.0997,10088.0
2025-01-10 12:05:00,90.89,91.23,90.87,91.2,4615.0,89.0703,89.4035,89.0507,89.3741,4615.0
2025-01-10 12:10:00,91.2,91.54,91.16,91.48,10099.0,89.3741,89.7073,89.3349,89.6485,10099.0
2025-01-10 12:15:00,91.48,91.55,91.37,91.48,6332.0,89.6485,89.7171,89.5407,89.6485,6332.0
2025-01-10 12:20:00,91.4,91.44,91.28,91.39,7734.0,89.5701,89.6093,89.4525,89.5603,7734.0
2025-01-10 12:25:00,91.41,91.43,91.28,91.29,10134.0,89.5799,89.5995,89.4525,89.4623,10134.0
2025-01-10 12:30:00,91.31,91.44,91.14,91.16,8457.0,89.4819,89.6093,89.3153,89.3349,8457.0
2025-01-10 12:35:00,91.12,91.36,91.08,91.23,4777.0,89.2957,89.5309,89.2565,89.4035,4777.0
2025-01-10 12:40:00,91.25,91.26,91.16,91.19,3200.0,89.4231,89.4329,89.3349,89.3643,3200.0
2025-01-10 12:45:00,91.23,91.29,91.18,91.23,4934.0,89.4035,89.4623,89.3545,89.4035,4934.0
2025-01-10 12:50:00,91.23,91.25,91.04,91.15,8017.0,89.4035,89.4231,89.2173,89.3251,8017.0
2025-01-10 12:55:00,91.13,91.22,91.08,91.16,11070.0,89.3055,89.3937,89.2565,89.3349,11070.0
2025-01-10 13:00:00,91.16,91.16,90.99,90.99,8061.0,89.3349,89.3349,89.1683,89.1683,8061.0
2025-01-10 13:05:00,90.99,91.18,90.99,91.18,5132.0,89.1683,89.3545,89.1683,89.3545,5132.0
2025-01-10 13:10:00,91.22,91.52,91.21,91.5,11348.0,89.3937,89.6877,89.3839,89.6681,11348.0
2025-01-10 13:15:00,91.43,91.45,91.18,91.28,3067.0,89.5995,89.6191,89.3545,89.4525,3067.0
2025-01-10 13:20:00,91.31,91.68,91.28,91.63,7617.0,89.4819,89.8445,89.4525,89.7955,7617.0
2025-01-10 13:25:00,91.62,91.69,91.5,91.59,5277.0,89.7857,89.8543,89.6681,89.7563,5277.0
2025-01-10 13:30:00,91.62,91.69,91.45,91.66,7514.0,89.7857,89.8543,89.6191,89.8249,7514.0
2025-01-10 13:35:00,91.61,91.61,91.45,91.52,7048.0,89.7759,89.7759,89.6191,89.6877,7048.0
2025-01-10 13:40:00,91.54,91.63,91.44,91.5,4535.0,89.7073,89.7955,89.6093,89.6681,4535.0
2025-01-10 13:45:00,91.47,91.62,91.4,91.62,7510.0,89.6387,89.7857,89.5701,89.7857,7510.0
2025-01-10 13:50:00,91.63,91.71,91.45,91.45,5168.0,89.7955,89.8739,89.6191,89.6191,5168.0
2025-01-10 13:55:00,91.5,91.63,91.49,91.58,6229.0,89.6681,89.7955,89.6583,89.7465,6229.0
2025-01-10 14:00:00,91.58,91.58,91.33,91.33,17188.0,89.7465,89.7465,89.5015,89.5015,17188.0
2025-01-10 14:05:00,91.33,91.33,91.02,91.03,14703.0,89.5015,89.5015,89.1977,89.2075,14703.0
2025-01-10 14:10:00,90.99,91.25,90.98,91.25,8538.0,89.1683,89.4231,89.1585,89.4231,8538.0
2025-01-10 14:15:00,91.24,91.29,91.15,91.26,5774.0,89.4133,89.4623,89.3251,89.4329,5774.0
2025-01-10 14:20:00,91.26,91.28,91.12,91.23,6720.0,89.4329,89.4525,89.2957,89.4035,6720.0
2025-01-10 14:25:00,91.25,91.42,91.23,91.35,4121.0,89.4231,89.5897,89.4035,89.5211,4121.0
2025-01-10 14:30:00,91.31,91.34,91.23,91.3,21436.0,89.4819,89.5113,89.4035,89.4721,21436.0
2025-01-10 14:35:00,91.31,91.31,91.09,91.28,7592.0,89.4819,89.4819,89.2663,89.4525,7592.0
2025-01-10 14:40:00,91.28,91.41,91.24,91.41,8341.0,89.4525,89.5799,89.4133,89.5799,8341.0
2025-01-10 14:45:00,91.41,91.43,91.14,91.15,12695.0,89.5799,89.5995,89.3153,89.3251,12695.0
2025-01-10 14:50:00,91.14,91.29,91.14,91.27,6122.0,89.3153,89.4623,89.3153,89.4427,6122.0
2025-01-10 14:55:00,91.27,91.31,91.13,91.15,5983.0,89.4427,89.4819,89.3055,89.3251,5983.0
2025-01-10 15:00:00,91.15,91.26,91.11,91.22,10321.0,89.3251,89.4329,89.2859,89.3937,10321.0
2025-01-10 15:05:00,91.24,91.29,91.14,91.15,6651.0,89.4133,89.4623,89.3153,89.3251,6651.0
2025-01-10 15:10:00,91.18,91.18,91.08,91.13,13219.0,89.3545,89.3545,89.2565,89.3055,13219.0
2025-01-10 15:15:00,91.15,91.16,90.89,91.13,45153.0,89.3251,89.3349,89.0703,89.3055,45153.0
2025-01-10 15:20:00,91.13,91.19,91.04,91.15,19343.0,89.3055,89.3643,89.2173,89.3251,19343.0
2025-01-10 15:25:00,91.18,91.18,90.99,91.05,20179.0,89.3545,89.3545,89.1683,89.2271,20179.0
2025-01-10 15:30:00,91.02,91.04,90.84,90.96,48416.0,89.1977,89.2173,89.0213,89.1389,48416.0
2025-01-10 15:35:00,90.94,91.05,90.88,91.02,31082.0,89.1193,89.2271,89.0605,89.1977,31082.0
2025-01-10 15:40:00,91.04,91.12,91.0,91.08,18054.0,89.2173,89.2957,89.1781,89.2565,18054.0
2025-01-10 15:45:00,91.06,91.07,90.77,90.9,26517.0,89.2369,89.2467,88.9527,89.0801,26517.0
2025-01-10 15:50:00,90.9,90.99,90.82,90.94,91144.0,89.0801,89.1683,89.0017,89.1193,91144.0
2025-01-10 15:55:00,90.91,90.94,90.16,90.19,300954.0,89.0899,89.1193,88.3549,88.3843,300954.0
2025-01-13 09:30:00,89.67,90.07,88.59,88.73,71854.0,87.8747,88.2667,86.8163,86.9535,71854.0
2025-01-13 09:35:00,88.73,89.01,88.62,88.79,19318.0,86.9535,87.2279,86.8457,87.0123,19318.0
2025-01-13 09:40:00,88.9,88.9,88.49,88.89,4467.0,87.1201,87.1201,86.7183,87.1103,4467.0
2025-01-13 09:45:00,88.74,88.93,88.62,88.86,3500.0,86.9633,87.1495,86.8457,87.0809,3500.0
2025-01-13 09:50:00,88.87,88.89,88.61,88.83,6404.0,87.0907,87.1103,86.8359,87.0515,6404.0
2025-01-13 09:55:00,88.82,89.03,88.72,88.82,6782.0,87.0417,87.2475,86.9437,87.0417,6782.0
2025-01-13 10:00:00,88.86,89.12,88.85,89.05,6604.0,87.0809,87.3357,87.0711,87.2671,6604.0
2025-01-13 10:05:00,89.08,89.66,89.07,89.66,6510.0,87.2965,87.8649,87.2867,87.8649,6510.0
2025-01-13 10:10:00,89.44,89.49,89.0,89.09,5659.0,87.6493,87.6983,87.2181,87.3063,5659.0
2025-01-13 10:15:00,89.01,89.24,89.0,89.22,8537.0,87.2279,87.4533,87.2181,87.4337,8537.0
2025-01-13 10:20:00,89.22,89.31,88.96,89.21,27331.0,87.4337,87.5219,87.1789,87.4239,27331.0
2025-01-13 10:25:00,89.2,89.24,89.07,89.09,21133.0,87.4141,87.4533,87.2867,87.3063,21133.0
2025-01-13 10:30:00,89.13,89.7,89.1,89.58,18479.0,87.3455,87.9041,87.3161,87.7865,18479.0
2025-01-13 10:35:00,89.57,89.85,89.55,89.83,16715.0,87.7767,88.0511,87.7571,88.0315,16715.0
2025-01-13 10:40:00,89.83,90.26,89.76,90.16,9738.0,88.0315,88.4529,87.9629,88.3549,9738.0
2025-01-13 10:45:00,90.07,90.43,90.06,90.1,5720.0,88.2667,88.6195,88.2569,88.2961,5720.0
2025-01-13 10:50:00,90.1,90.1,89.61,89.69,4941.0,88.2961,88.2961,87.8159,87.8943,4941.0
2025-01-13 10:55:00,89.69,89.69,89.54,89.61,4142.0,87.8943,87.8943,87.7473,87.8159,4142.0
2025-01-13 11:00:00,89.67,89.81,89.45,89.45,8880.0,87.8747,88.0119,87.6591,87.6591,8880.0
2025-01-13 11:05:00,89.48,89.7,89.37,89.7,4958.0,87.6885,87.9041,87.5807,87.9041,4958.0
2025-01-13 11:10:00,89.64,89.76,89.58,89.67,36712.0,87.8453,87.9629,87.7865,87.8747,36712.0
2025-01-13 11:15:00,89.68,89.89,89.65,89.79,4343.0,87.8845,88.0903,87.8551,87.9923,4343.0
2025-01-13 11:20:00,89.93,89.94,89.8,89.85,4198.0,88.1295,88.1393,88.0021,88.0511,4198.0
2025-01-13 11:25:00,89.81,89.81,89.63,89.63,3329.0,88.0119,88.0119,87.8355,87.8355,3329.0
2025-01-13 11:30:00,89.65,89.91,89.61,89.91,4968.0,87.8551,88.1099,87.8159,88.1099,4968.0
2025-01-13 11:35:00,89.81,89.91,89.6,89.61,6529.0,88.0119,88.1099,87.8061,87.8159,6529.0
2025-01-13 11:40:00,89.61,90.0,89.58,90.0,7934.0,87.8159,88.1981,87.7865,88.1981,7934.0
2025-01-13 11:45:00,89.91,89.91,89.77,89.77,1065.0,88.1099,88.1099,87.9727,87.9727,1065.0
2025-01-13 11:50:00,89.85,89.86,89.74,89.76,7177.0,88.0511,88.0609,87.9433,87.9629,7177.0
2025-01-13 11:55:00,89.72,89.75,89.37,89.39,15760.0,87.9237,87.9531,87.5807,87.6003,15760.0
2025-01-13 12:00:00,89.33,89.47,89.26,89.44,4497.0,87.5415,87.6787,87.4729,87.6493,4497.0
2025-01-13 12:05:00,89.35,89.6,89.35,89.59,2468.0,87.5611,87.8061,87.5611,87.7963,2468.0
2025-01-13 12:10:00,89.64,89.67,89.57,89.58,1387.0,87.8453,87.8747,87.7767,87.7865,1387.0
2025-01-13 12:15:00,89.63,89.75,89.56,89.73,1343.0,87.8355,87.9531,87.7669,87.9335,1343.0
2025-01-13 12:20:00,89.69,89.74,89.63,89.63,1988.0,87.8943,87.9433,87.8355,87.8355,1988.0
2025-01-13 12:25:00,89.6,89.63,89.54,89.56,4624.0,87.8061,87.8355,87.7473,87.7669,4624.0
2025-01-13 12:30:00,89.53,89.76,89.49,89.75,2243.0,87.7375,87.9629,87.6983,87.9531,2243.0
2025-01-13 12:35:00,89.7,89.75,89.56,89.56,3701.0,87.9041,87.9531,87.7669,87.7669,3701.0
2025-01-13 12:40:00,89.54,89.62,89.49,89.56,4276.0,87.7473,87.8257,87.6983,87.7669,4276.0
2025-01-13 12:45:00,89.53,89.66,89.53,89.57,3220.0,87.7375,87.8649,87.7375,87.7767,3220.0
2025-01-13 12:50:00,89.56,89.59,89.46,89.46,5384.0,87.7669,87.7963,87.6689,87.6689,5384.0
2025-01-13 12:55:00,89.5,89.76,89.47,89.76,4854.0,87.7081,87.9629,87.6787,87.9629,4854.0
2025-01-13 13:00:00,89.76,89.89,89.72,89.73,4294.0,87.9629,88.0903,87.9237,87.9335,4294.0
2025-01-13 13:05:00,89.73,89.73,89.64,89.64,2050.0,87.9335,87.9335,87.8453,87.8453,2050.0
2025-01-13 13:10:00,89.66,89.82,89.66,89.72,901.0,87.8649,88.0217,87.8649,87.9237,901.0
2025-01-13 13:15:00,89.73,89.85,89.73,89.81,2221.0,87.9335,88.0511,87.9335,88.0119,2221.0
2025-01-13 13:20:00,89.78,89.81,89.73,89.73,2003.0,87.9825,88.0119,87.9335,87.9335,2003.0
2025-01-13 13:25:00,89.71,89.8,89.71,89.79,2707.0,87.9139,88.0021,87.9139,87.9923,2707.0
2025-01-13 13:30:00,89.8,89.92,89.8,89.92,4344.0,88.0021,88.1197,88.0021,88.1197,4344.0
2025-01-13 13:35:00,89.95,89.99,89.83,89.89,10285.0,88.1491,88.1883,88.0315,88.0903,10285.0
2025-01-13 13:40:00,89.89,89.95,89.85,89.91,5548.0,88.0903,88.1491,88.0511,88.1099,5548.0
2025-01-13 13:45:00,89.91,90.24,89.91,90.24,3137.0,88.1099,88.4333,88.1099,88.4333,3137.0
2025-01-13 13:50:00,90.21,90.21,90.14,90.14,3900.0,88.4039,88.4039,88.3353,88.3353,3900.0
2025-01-13 13:55:00,90.16,90.16,90.02,90.03,5496.0,88.3549,88.3549,88.2177,88.2275,5496.0
2025-01-13 14:00:00,90.06,90.11,89.94,89.97,13149.0,88.2569,88.3059,88.1393,88.1687,13149.0
2025-01-13 14:05:00,89.97,90.04,89.96,90.0,1860.0,88.1687,88.2373,88.1589,88.1981,1860.0
2025-01-13 14:10:00,89.98,90.14,89.98,90.09,3491.0,88.1785,88.3353,88.1785,88.2863,3491.0
2025-01-13 14:15:00,90.09,90.09,90.05,90.06,2713.0,88.2863,88.2863,88.2471,88.2569,2713.0
2025-01-13 14:20:00,90.06,90.33,90.06,90.33,4396.0,88.2569,88.5215,88.2569,88.5215,4396.0
2025-01-13 14:25:00,90.28,90.4,90.26,90.34,3336.0,88.4725,88.5901,88.4529,88.5313,3336.0
2025-01-13 14:30:00,90.3,90.41,90.23,90.28,7244.0,88.4921,88.5999,88.4235,88.4725,7244.0
2025-01-13 14:35:00,90.3,90.3,90.12,90.23,3706.0,88.4921,88.4921,88.3157,88.4235,3706.0
2025-01-13 14:40:00,90.18,90.3,90.17,90.28,4803.0,88.3745,88.4921,88.3647,88.4725,4803.0
2025-01-13 14:45:00,90.26,90.29,90.11,90.13,3749.0,88.4529,88.4823,88.3059,88.3255,3749.0
2025-01-13 14:50:00,90.16,90.19,90.06,90.13,4155.0,88.3549,88.3843,88.2569,88.3255,4155.0
2025-01-13 14:55:00,90.15,90.3,90.14,90.25,3660.0,88.3451,88.4921,88.3353,88.4431,3660.0
2025-01-13 15:00:00,90.27,90.29,90.18,90.23,3864.0,88.4627,88.4823,88.3745,88.4235,3864.0
2025-01-13 15:05:00,90.23,90.4,90.22,90.31,4869.0,88.4235,88.5901,88.4137,88.5019,4869.0
2025-01-13 15:10:00,90.31,90.4,90.28,90.33,3327.0,88.5019,88.5901,88.4725,88.5215,3327.0
2025-01-13 15:15:00,90.33,90.39,90.3,90.39,7001.0,88.5215,88.5803,88.4921,88.5803,7001.0
2025-01-13 15:20:00,90.41,90.51,90.22,90.23,10179.0,88.5999,88.6979,88.4137,88.4235,10179.0
2025-01-13 15:25:00,90.24,90.33,90.2,90.3,11896.0,88.4333,88.5215,88.3941,88.4921,11896.0
2025-01-13 15:30:00,90.29,90.45,90.29,90.41,8542.0,88.4823,88.6391,88.4823,88.5999,8542.0
2025-01-13 15:35:00,90.39,90.41,90.24,90.25,43300.0,88.5803,88.5999,88.4333,88.4431,43300.0
2025-01-13 15:40:00,90.25,90.32,90.14,90.2,20235.0,88.4431,88.5117,88.3353,88.3941,20235.0
2025-01-13 15:45:00,90.22,90.36,90.22,90.29,14334.0,88.4137,88.5509,88.4137,88.4823,14334.0
2025-01-13 15:50:00,90.31,90.44,90.28,90.36,38185.0,88.5019,88.6293,88.4725,88.5509,38185.0
2025-01-13 15:55:00,90.31,90.54,90.27,90.33,100219.0,88.5019,88.7273,88.4627,88.5215,100219.0
2025-01-14 09:30:00,90.83,91.81,90.71,91.78,47477.0,89.0115,89.9719,88.8939,89.9425,47477.0
2025-01-14 09:35:00,91.78,91.78,91.22,91.36,9391.0,89.9425,89.9425,89.3937,89.5309,9391.0
2025-01-14 09:40:00,91.44,91.65,91.31,91.54,6196.0,89.6093,89.8151,89.4819,89.7073,6196.0
2025-01-14 09:45:00,91.53,91.54,90.98,91.22,9148.0,89.6975,89.7073,89.1585,89.3937,9148.0
2025-01-14 09:50:00,91.22,91.5,91.17,91.25,12030.0,89.3937,89.6681,89.3447,89.4231,12030.0
2025-01-14 09:55:00,91.2,91.26,91.02,91.19,20408.0,89.3741,89.4329,89.1977,89.3643,20408.0
2025-01-14 10:00:00,91.19,91.6,91.08,91.59,10477.0,89.3643,89.7661,89.2565,89.7563,10477.0
2025-01-14 10:05:00,91.58,91.71,91.46,91.65,8010.0,89.7465,89.8739,89.6289,89.8151,8010.0
2025-01-14 10:10:00,91.75,91.75,91.57,91.6,5010.0,89.9131,89.9131,89.7367,89.7661,5010.0
2025-01-14 10:15:00,91.6,91.6,91.36,91.5,6591.0,89.7661,89.7661,89.5309,89.6681,6591.0
2025-01-14 10:20:00,91.33,91.45,91.24,91.44,6689.0,89.5015,89.6191,89.4133,89.6093,6689.0
2025-01-14 10:25:00,91.56,91.56,91.29,91.43,4978.0,89.7269,89.7269,89.4623,89.5995,4978.0
2025-01-14 10:30:00,91.48,91.65,91.41,91.47,5812.0,89.6485,89.8151,89.5799,89.6387,5812.0
2025-01-14 10:35:00,91.47,91.47,91.3,91.41,1900.0,89.6387,89.6387,89.4721,89.5799,1900.0
2025-01-14 10:40:00,91.34,91.63,91.34,91.61,3377.0,89.5113,89.7955,89.5113,89.7759,3377.0
2025-01-14 10:45:00,91.6,91.66,91.52,91.58,2377.0,89.7661,89.8249,89.6877,89.7465,2377.0
2025-01-14 10:50:00,91.44,91.52,91.36,91.51,4640.0,89.6093,89.6877,89.5309,89.6779,4640.0
2025-01-14 10:55:00,91.49,91.52,91.3,91.38,20211.0,89.6583,89.6877,89.4721,89.5505,20211.0
2025-01-14 11:00:00,91.38,91.42,91.16,91.2,48596.0,89.5505,89.5897,89.3349,89.3741,48596.0
2025-01-14 11:05:00,91.22,91.32,91.14,91.18,12771.0,89.3937,89.4917,89.3153,89.3545,12771.0
2025-01-14 11:10:00,91.18,91.3,91.07,91.23,17953.0,89.3545,89.4721,89.2467,89.4035,17953.0
2025-01-14 11:15:00,91.23,91.31,91.16,91.18,10165.0,89.4035,89.4819,89.3349,89.3545,10165.0
2025-01-14 11:20:00,91.25,91.39,91.2,91.38,6048.0,89.4231,89.5603,89.3741,89.5505,6048.0
2025-01-14 11:25:00,91.38,91.51,91.34,91.34,5686.0,89.5505,89.6779,89.5113,89.5113,5686.0
2025-01-14 11:30:00,91.33,91.41,91.22,91.4,5478.0,89.5015,89.5799,89.3937,89.5701,5478.0
2025-01-14 11:35:00,91.34,91.34,91.15,91.24,6457.0,89.5113,89.5113,89.3251,89.4133,6457.0
2025-01-14 11:40:00,91.25,91.27,91.07,91.2,27255.0,89.4231,89.4427,89.2467,89.3741,27255.0
2025-01-14 11:45:00,91.2,91.21,91.05,91.09,12018.0,89.3741,89.3839,89.2271,89.2663,12018.0
2025-01-14 11:50:00,91.09,91.13,90.97,91.01,14717.0,89.2663,89.3055,89.1487,89.1879,14717.0
2025-01-14 11:55:00,91.06,91.12,90.88,90.94,14647.0,89.2369,89.2957,89.0605,89.1193,14647.0
2025-01-14 12:00:00,90.92,91.02,90.85,91.02,8349.0,89.0997,89.1977,89.0311,89.1977,8349.0
2025-01-14 12:05:00,91.0,91.15,90.96,91.1,6318.0,89.1781,89.3251,89.1389,89.2761,6318.0
2025-01-14 12:10:00,91.07,91.07,90.98,90.98,3450.0,89.2467,89.2467,89.1585,89.1585,3450.0
2025-01-14 12:15:00,90.98,91.01,90.87,90.98,15476.0,89.1585,89.1879,89.0507,89.1585,15476.0
2025-01-14 12:20:00,90.98,91.0,90.73,90.73,17869.0,89.1585,89.1781,88.9135,88.9135,17869.0
2025-01-14 12:25:00,90.73,91.01,90.73,90.92,5414.0,88.9135,89.1879,88.9135,89.0997,5414.0
2025-01-14 12:30:00,90.83,90.9,90.8,90.9,10810.0,89.0115,89.0801,88.9821,89.0801,10810.0
2025-01-14 12:35:00,90.85,90.94,90.84,90.9,4591.0,89.0311,89.1193,89.0213,89.0801,4591.0
2025-01-14 12:40:00,90.9,91.01,90.8,90.99,4194.0,89.0801,89.1879,88.9821,89.1683,4194.0
2025-01-14 12:45:00,91.04,91.04,90.97,91.02,3643.0,89.2173,89.2173,89.1487,89.1977,3643.0
2025-01-14 12:50:00,91.02,91.27,91.01,91.14,7849.0,89.1977,89.4427,89.1879,89.3153,7849.0
2025-01-14 12:55:00,91.13,91.13,90.98,91.04,7600.0,89.3055,89.3055,89.1585,89.2173,7600.0
2025-01-14 13:00:00,91.01,91.25,91.0,91.25,4775.0,89.1879,89.4231,89.1781,89.4231,4775.0
2025-01-14 13:05:00,91.26,91.29,91.21,91.26,2725.0,89.4329,89.4623,89.3839,89.4329,2725.0
2025-01-14 13:10:00,91.26,91.26,91.17,91.21,2200.0,89.4329,89.4329,89.3447,89.3839,2200.0
2025-01-14 13:15:00,91.22,91.33,91.22,91.32,4103.0,89.3937,89.5015,89.3937,89.4917,4103.0
2025-01-14 13:20:00,91.32,91.52,91.32,91.52,4363.0,89.4917,89.6877,89.4917,89.6877,4363.0
2025-01-14 13:25:00,91.54,91.57,91.43,91.57,6909.0,89.7073,89.7367,89.5995,89.7367,6909.0
2025-01-14 13:30:00,91.51,91.6,91.5,91.59,3592.0,89.6779,89.7661,89.6681,89.7563,3592.0
2025-01-14 13:35:00,91.61,91.79,91.61,91.76,4418.0,89.7759,89.9523,89.7759,89.9229,4418.0
2025-01-14 13:40:00,91.79,91.84,91.75,91.75,4600.0,89.9523,90.0013,89.9131,89.9131,4600.0
2025-01-14 13:45:00,91.78,91.78,91.68,91.72,2314.0,89.9425,89.9425,89.8445,89.8837,2314.0
2025-01-14 13:50:00,91.73,91.77,91.64,91.64,2900.0,89.8935,89.9327,89.8053,89.8053,2900.0
2025-01-14 13:55:00,91.62,91.66,91.53,91.64,5416.0,89.7857,89.8249,89.6975,89.8053,5416.0
2025-01-14 14:00:00,91.64,91.64,91.5,91.51,6545.0,89.8053,89.8053,89.6681,89.6779,6545.0
2025-01-14 14:05:00,91.56,91.62,91.5,91.57,3415.0,89.7269,89.7857,89.6681,89.7367,3415.0
2025-01-14 14:10:00,91.59,91.62,91.55,91.58,4902.0,89.7563,89.7857,89.7171,89.7465,4902.0
2025-01-14 14:15:00,91.61,91.71,91.58,91.65,5702.0,89.7759,89.8739,89.7465,89.8151,5702.0
2025-01-14 14:20:00,91.65,91.71,91.61,91.66,4329.0,89.8151,89.8739,89.7759,89.8249,4329.0
2025-01-14 14:25:00,91.66,91.7,91.32,91.32,13999.0,89.8249,89.8641,89.4917,89.4917,13999.0
2025-01-14 14:30:00,91.31,91.42,91.28,91.35,11217.0,89.4819,89.5897,89.4525,89.5211,11217.0
2025-01-14 14:35:00,91.34,91.56,91.33,91.47,13275.0,89.5113,89.7269,89.5015,89.6387,13275.0
2025-01-14 14:40:00,91.5,91.59,91.4,91.5,44613.0,89.6681,89.7563,89.5701,89.6681,44613.0
2025-01-14 14:45:00,91.5,91.53,91.31,91.38,16262.0,89.6681,89.6975,89.4819,89.5505,16262.0
2025-01-14 14:50:00,91.37,91.37,91.22,91.33,23405.0,89.5407,89.5407,89.3937,89.5015,23405.0
2025-01-14 14:55:00,91.35,91.38,91.18,91.25,31272.0,89.5211,89.5505,89.3545,89.4231,31272.0
2025-01-14 15:00:00,91.25,91.29,90.83,90.85,22145.0,89.4231,89.4623,89.0115,89.0311,22145.0
2025-01-14 15:05:00,90.79,91.05,90.74,90.98,55508.0,88.9723,89.2271,88.9233,89.1585,55508.0
2025-01-14 15:10:00,90.99,91.06,90.89,91.0,26675.0,89.1683,89.2369,89.0703,89.1781,26675.0
2025-01-14 15:15:00,91.01,91.12,90.93,91.05,19570.0,89.1879,89.2957,89.1095,89.2271,19570.0
2025-01-14 15:20:00,91.09,91.2,90.97,91.05,16511.0,89.2663,89.3741,89.1487,89.2271,16511.0
2025-01-14 15:25:00,91.09,91.09,90.96,91.0,11342.0,89.2663,89.2663,89.1389,89.1781,11342.0
2025-01-14 15:30:00,91.03,91.14,91.0,91.04,12838.0,89.2075,89.3153,89.1781,89.2173,12838.0
2025-01-14 15:35:00,91.1,91.17,91.02,91.1,23054.0,89.2761,89.3447,89.1977,89.2761,23054.0
2025-01-14 15:40:00,91.1,91.19,91.06,91.19,16772.0,89.2761,89.3643,89.2369,89.3643,16772.0
2025-01-14 15:45:00,91.15,91.21,91.08,91.12,14408.0,89.3251,89.3839,89.2565,89.2957,14408.0
2025-01-14 15:50:00,91.12,91.5,91.1,91.42,27120.0,89.2957,89.6681,89.2761,89.5897,27120.0
2025-01-14 15:55:00,91.43,91.65,91.41,91.62,98347.0,89.5995,89.8151,89.5799,89.7857,98347.0
2025-01-15 09:30:00,93.52,93.52,92.6,93.17,25153.0,91.6476,91.6476,90.7461,91.3046,25153.0
2025-01-15 09:35:00,93.31,93.34,93.03,93.21,4987.0,91.4418,91.4712,91.1674,91.3438,4987.0
2025-01-15 09:40:00,93.23,93.37,92.82,92.82,20030.0,91.3634,91.5006,90.9617,90.9617,20030.0
2025-01-15 09:45:00,92.87,93.15,92.81,92.95,18016.0,91.0106,91.285,90.9519,91.089,18016.0
2025-01-15 09:50:00,92.96,93.02,92.82,92.83,5488.0,91.0988,91.1576,90.9617,90.9715,5488.0
2025-01-15 09:55:00,92.83,92.88,92.73,92.8,17408.0,90.9715,91.0204,90.8735,90.9421,17408.0
2025-01-15 10:00:00,92.8,92.84,92.52,92.69,38081.0,90.9421,90.9813,90.6677,90.8343,38081.0
2025-01-15 10:05:00,92.64,92.98,92.56,92.84,6825.0,90.7853,91.1184,90.7069,90.9813,6825.0
2025-01-15 10:10:00,92.84,93.02,92.77,92.98,3904.0,90.9813,91.1576,90.9127,91.1184,3904.0
2025-01-15 10:15:00,92.93,93.06,92.81,93.01,6743.0,91.0694,91.1968,90.9519,91.1478,6743.0
2025-01-15 10:20:00,92.96,93.09,92.91,92.97,7060.0,91.0988,91.2262,91.0498,91.1086,7060.0
2025-01-15 10:25:00,92.83,92.96,92.78,92.85,3545.0,90.9715,91.0988,90.9225,90.9911,3545.0
2025-01-15 10:30:00,92.87,92.98,92.65,92.65,5532.0,91.0106,91.1184,90.7951,90.7951,5532.0
2025-01-15 10:35:00,92.65,92.7,92.44,92.46,6458.0,90.7951,90.8441,90.5893,90.6089,6458.0
2025-01-15 10:40:00,92.4,92.8,92.39,92.58,5356.0,90.5501,90.9421,90.5403,90.7265,5356.0
2025-01-15 10:45:00,92.55,92.57,92.45,92.54,19559.0,90.6971,90.7167,90.5991,90.6873,19559.0
2025-01-15 10:50:00,92.54,92.73,92.49,92.62,8944.0,90.6873,90.8735,90.6383,90.7657,8944.0
2025-01-15 10:55:00,92.66,92.79,92.65,92.66,3617.0,90.8049,90.9323,90.7951,90.8049,3617.0
2025-01-15 11:00:00,92.7,92.83,92.7,92.78,3913.0,90.8441,90.9715,90.8441,90.9225,3913.0
2025-01-15 11:05:00,92.73,93.02,92.73,92.83,31402.0,90.8735,91.1576,90.8735,90.9715,31402.0
2025-01-15 11:10:00,92.83,92.83,92.54,92.65,1578.0,90.9715,90.9715,90.6873,90.7951,1578.0
2025-01-15 11:15:00,92.63,92.64,92.45,92.5,12922.0,90.7755,90.7853,90.5991,90.6481,12922.0
2025-01-15 11:20:00,92.5,92.61,92.45,92.49,18103.0,90.6481,90.7559,90.5991,90.6383,18103.0
2025-01-15 11:25:00,92.5,92.55,92.32,92.55,9213.0,90.6481,90.6971,90.4717,90.6971,9213.0
2025-01-15 11:30:00,92.47,92.51,92.31,92.37,15116.0,90.6187,90.6579,90.4619,90.5207,15116.0
2025-01-15 11:35:00,92.34,92.47,92.11,92.11,21140.0,90.4913,90.6187,90.2659,90.2659,21140.0
2025-01-15 11:40:00,92.17,92.34,92.16,92.25,2840.0,90.3247,90.4913,90.3149,90.4031,2840.0
2025-01-15 11:45:00,92.23,92.41,92.16,92.41,4094.0,90.3835,90.5599,90.3149,90.5599,4094.0
2025-01-15 11:50:00,92.36,92.36,92.2,92.27,2317.0,90.5109,90.5109,90.3541,90.4227,2317.0
2025-01-15 11:55:00,92.2,92.39,92.18,92.34,4184.0,90.3541,90.5403,90.3345,90.4913,4184.0
2025-01-15 12:00:00,92.34,92.47,92.33,92.4,4185.0,90.4913,90.6187,90.4815,90.5501,4185.0
2025-01-15 12:05:00,92.45,92.55,92.42,92.48,5102.0,90.5991,90.6971,90.5697,90.6285,5102.0
2025-01-15 12:10:00,92.48,92.66,92.48,92.61,2766.0,90.6285,90.8049,90.6285,90.7559,2766.0
2025-01-15 12:15:00,92.61,92.62,92.44,92.44,3618.0,90.7559,90.7657,90.5893,90.5893,3618.0
2025-01-15 12:20:00,92.44,92.56,92.4,92.45,4123.0,90.5893,90.7069,90.5501,90.5991,4123.0
2025-01-15 12:25:00,92.47,92.73,92.45,92.68,4766.0,90.6187,90.8735,90.5991,90.8245,4766.0
2025-01-15 12:30:00,92.73,92.85,92.69,92.83,3715.0,90.8735,90.9911,90.8343,90.9715,3715.0
2025-01-15 12:35:00,92.84,92.84,92.77,92.77,1538.0,90.9813,90.9813,90.9127,90.9127,1538.0
2025-01-15 12:40:00,92.75,92.82,92.73,92.73,1800.0,90.8931,90.9617,90.8735,90.8735,1800.0
2025-01-15 12:45:00,92.74,92.82,92.67,92.81,3376.0,90.8833,90.9617,90.8147,90.9519,3376.0
2025-01-15 12:50:00,92.79,92.79,92.72,92.76,613.0,90.9323,90.9323,90.8637,90.9029,613.0
2025-01-15 12:55:00,92.75,92.8,92.66,92.66,2925.0,90.8931,90.9421,90.8049,90.8049,2925.0
2025-01-15 13:00:00,92.7,92.7,92.44,92.45,6938.0,90.8441,90.8441,90.5893,90.5991,6938.0
2025-01-15 13:05:00,92.5,92.58,92.47,92.56,1900.0,90.6481,90.7265,90.6187,90.7069,1900.0
2025-01-15 13:10:00,92.51,92.65,92.51,92.64,2242.0,90.6579,90.7951,90.6579,90.7853,2242.0
2025-01-15 13:15:00,92.6,92.75,92.6,92.73,4569.0,90.7461,90.8931,90.7461,90.8735,4569.0
2025-01-15 13:20:00,92.71,92.75,92.64,92.65,3423.0,90.8539,90.8931,90.7853,90.7951,3423.0
2025-01-15 13:25:00,92.65,92.8,92.65,92.74,4265.0,90.7951,90.9421,90.7951,90.8833,4265.0
2025-01-15 13:30:00,92.74,92.78,92.64,92.77,9770.0,90.8833,90.9225,90.7853,90.9127,9770.0
2025-01-15 13:35:00,92.65,92.79,92.65,92.68,7615.0,90.7951,90.9323,90.7951,90.8245,7615.0
2025-01-15 13:40:00,92.63,92.73,92.62,92.66,3978.0,90.7755,90.8735,90.7657,90.8049,3978.0
2025-01-15 13:45:00,92.7,92.71,92.53,92.57,5788.0,90.8441,90.8539,90.6775,90.7167,5788.0
2025-01-15 13:50:00,92.57,92.73,92.53,92.73,5810.0,90.7167,90.8735,90.6775,90.8735,5810.0
2025-01-15 13:55:00,92.74,92.74,92.63,92.68,3041.0,90.8833,90.8833,90.7755,90.8245,3041.0
2025-01-15 14:00:00,92.68,92.68,92.63,92.65,2300.0,90.8245,90.8245,90.7755,90.7951,2300.0
2025-01-15 14:05:00,92.65,92.7,92.6,92.62,4426.0,90.7951,90.8441,90.7461,90.7657,4426.0
2025-01-15 14:10:00,92.61,92.61,92.5,92.56,11840.0,90.7559,90.7559,90.6481,90.7069,11840.0
2025-01-15 14:15:00,92.58,92.63,92.55,92.61,2549.0,90.7265,90.7755,90.6971,90.7559,2549.0
2025-01-15 14:20:00,92.6,92.65,92.59,92.64,2969.0,90.7461,90.7951,90.7363,90.7853,2969.0
2025-01-15 14:25:00,92.64,92.76,92.63,92.72,6254.0,90.7853,90.9029,90.7755,90.8637,6254.0
2025-01-15 14:30:00,92.76,92.92,92.71,92.92,7433.0,90.9029,91.0596,90.8539,91.0596,7433.0
2025-01-15 14:35:00,92.92,93.06,92.89,93.06,7030.0,91.0596,91.1968,91.0302,91.1968,7030.0
2025-01-15 14:40:00,93.02,93.02,92.88,92.9,922.0,91.1576,91.1576,91.0204,91.04,922.0
2025-01-15 14:45:00,92.89,92.94,92.88,92.91,3539.0,91.0302,91.0792,91.0204,91.0498,3539.0
2025-01-15 14:50:00,92.88,92.92,92.85,92.87,4543.0,91.0204,91.0596,90.9911,91.0106,4543.0
2025-01-15 14:55:00,92.85,92.87,92.78,92.8,3307.0,90.9911,91.0106,90.9225,90.9421,3307.0
2025-01-15 15:00:00,92.76,92.77,92.73,92.76,3830.0,90.9029,90.9127,90.8735,90.9029,3830.0
2025-01-15 15:05:00,92.77,92.87,92.72,92.8,22177.0,90.9127,91.0106,90.8637,90.9421,22177.0
2025-01-15 15:10:00,92.81,92.96,92.8,92.96,3702.0,90.9519,91.0988,90.9421,91.0988,3702.0
2025-01-15 15:15:00,92.92,92.96,92.78,92.88,7712.0,91.0596,91.0988,90.9225,91.0204,7712.0
2025-01-15 15:20:00,92.89,92.93,92.82,92.91,8414.0,91.0302,91.0694,90.9617,91.0498,8414.0
2025-01-15 15:25:00,92.92,92.92,92.82,92.89,6069.0,91.0596,91.0596,90.9617,91.0302,6069.0
2025-01-15 15:30:00,92.89,92.89,92.64,92.64,10042.0,91.0302,91.0302,90.7853,90.7853,10042.0
2025-01-15 15:35:00,92.61,92.66,92.57,92.65,17224.0,90.7559,90.8049,90.7167,90.7951,17224.0
2025-01-15 15:40:00,92.62,92.68,92.57,92.66,24882.0,90.7657,90.8245,90.7167,90.8049,24882.0
2025-01-15 15:45:00,92.7,92.7,92.47,92.49,18014.0,90.8441,90.8441,90.6187,90.6383,18014.0
2025-01-15 15:50:00,92.46,92.57,92.32,92.45,42476.0,90.6089,90.7167,90.4717,90.5991,42476.0
2025-01-15 15:55:00,92.47,92.53,92.26,92.3,117648.0,90.6187,90.6775,90.4129,90.4521,117648.0
2025-01-16 09:30:00,92.01,92.19,91.7,91.72,29096.0,90.1679,90.3443,89.8641,89.8837,29096.0
2025-01-16 09:35:00,91.89,91.93,91.51,91.61,10122.0,90.0503,90.0895,89.6779,89.7759,10122.0
2025-01-16 09:40:00,91.69,91.89,91.67,91.77,27182.0,89.8543,90.0503,89.8347,89.9327,27182.0
2025-01-16 09:45:00,91.77,91.78,91.42,91.45,8596.0,89.9327,89.9425,89.5897,89.6191,8596.0
2025-01-16 09:50:00,91.36,91.73,91.34,91.73,14681.0,89.5309,89.8935,89.5113,89.8935,14681.0
2025-01-16 09:55:00,91.65,91.66,91.22,91.22,13433.0,89.8151,89.8249,89.3937,89.3937,13433.0
2025-01-16 10:00:00,91.39,91.44,91.06,91.09,9752.0,89.5603,89.6093,89.2369,89.2663,9752.0
2025-01-16 10:05:00,91.26,91.28,90.94,91.12,7262.0,89.4329,89.4525,89.1193,89.2957,7262.0
2025-01-16 10:10:00,91.22,91.35,91.03,91.34,38785.0,89.3937,89.5211,89.2075,89.5113,38785.0
2025-01-16 10:15:00,91.34,91.67,91.23,91.67,3761.0,89.5113,89.8347,89.4035,89.8347,3761.0
2025-01-16 10:20:00,91.67,92.09,91.62,91.81,3963.0,89.8347,90.2463,89.7857,89.9719,3963.0
2025-01-16 10:25:00,91.96,92.01,91.61,91.61,4503.0,90.1189,90.1679,89.7759,89.7759,4503.0
2025-01-16 10:30:00,91.7,91.87,91.63,91.69,2535.0,89.8641,90.0307,89.7955,89.8543,2535.0
2025-01-16 10:35:00,91.77,91.83,91.65,91.79,1600.0,89.9327,89.9915,89.8151,89.9523,1600.0
2025-01-16 10:40:00,91.83,91.83,91.57,91.66,1751.0,89.9915,89.9915,89.7367,89.8249,1751.0
2025-01-16 10:45:00,91.61,91.89,91.61,91.73,1707.0,89.7759,90.0503,89.7759,89.8935,1707.0
2025-01-16 10:50:00,91.84,91.9,91.76,91.77,2623.0,90.0013,90.0601,89.9229,89.9327,2623.0
2025-01-16 10:55:00,91.81,91.99,91.77,91.99,3449.0,89.9719,90.1483,89.9327,90.1483,3449.0
2025-01-16 11:00:00,91.91,91.97,91.71,91.97,21585.0,90.0699,90.1287,89.8739,90.1287,21585.0
2025-01-16 11:05:00,91.92,92.0,91.81,91.91,3040.0,90.0797,90.1581,89.9719,90.0699,3040.0
2025-01-16 11:10:00,91.9,92.09,91.83,91.84,2200.0,90.0601,90.2463,89.9915,90.0013,2200.0
2025-01-16 11:15:00,91.89,91.94,91.82,91.84,3105.0,90.0503,90.0993,89.9817,90.0013,3105.0
2025-01-16 11:20:00,91.86,91.88,91.77,91.87,3695.0,90.0209,90.0405,89.9327,90.0307,3695.0
2025-01-16 11:25:00,91.81,92.05,91.8,92.05,2900.0,89.9719,90.2071,89.9621,90.2071,2900.0
2025-01-16 11:30:00,92.0,92.26,91.98,92.17,3915.0,90.1581,90.4129,90.1385,90.3247,3915.0
2025-01-16 11:35:00,92.17,92.22,92.09,92.14,4068.0,90.3247,90.3737,90.2463,90.2953,4068.0
2025-01-16 11:40:00,92.09,92.14,91.92,91.95,6112.0,90.2463,90.2953,90.0797,90.1091,6112.0
2025-01-16 11:45:00,91.99,92.29,91.98,92.29,18370.0,90.1483,90.4423,90.1385,90.4423,18370.0
2025-01-16 11:50:00,92.39,92.41,92.32,92.41,2808.0,90.5403,90.5599,90.4717,90.5599,2808.0
2025-01-16 11:55:00,92.41,92.41,92.33,92.35,1787.0,90.5599,90.5599,90.4815,90.5011,1787.0
2025-01-16 12:00:00,92.35,92.36,92.17,92.2,3704.0,90.5011,90.5109,90.3247,90.3541,3704.0
2025-01-16 12:05:00,92.18,92.3,92.06,92.12,3839.0,90.3345,90.4521,90.2169,90.2757,3839.0
2025-01-16 12:10:00,92.12,92.14,92.0,92.09,7941.0,90.2757,90.2953,90.1581,90.2463,7941.0
2025-01-16 12:15:00,92.08,92.15,92.0,92.11,6657.0,90.2365,90.3051,90.1581,90.2659,6657.0
2025-01-16 12:20:00,92.11,92.16,92.01,92.16,7003.0,90.2659,90.3149,90.1679,90.3149,7003.0
2025-01-16 12:25:00,92.16,92.17,92.02,92.04,4774.0,90.3149,90.3247,90.1777,90.1973,4774.0
2025-01-16 12:30:00,92.0,92.14,91.97,92.05,7071.0,90.1581,90.2953,90.1287,90.2071,7071.0
2025-01-16 12:35:00,92.04,92.05,91.97,92.02,3210.0,90.1973,90.2071,90.1287,90.1777,3210.0
2025-01-16 12:40:00,92.02,92.08,91.94,92.05,8172.0,90.1777,90.2365,90.0993,90.2071,8172.0
2025-01-16 12:45:00,92.08,92.09,91.98,92.0,4419.0,90.2365,90.2463,90.1385,90.1581,4419.0
2025-01-16 12:50:00,92.04,92.04,91.87,91.91,2551.0,90.1973,90.1973,90.0307,90.0699,2551.0
2025-01-16 12:55:00,91.92,92.1,91.89,91.96,4524.0,90.0797,90.2561,90.0503,90.1189,4524.0
2025-01-16 13:00:00,91.93,92.01,91.89,91.97,7788.0,90.0895,90.1679,90.0503,90.1287,7788.0
2025-01-16 13:05:00,91.99,92.06,91.96,92.06,3187.0,90.1483,90.2169,90.1189,90.2169,3187.0
2025-01-16 13:10:00,92.06,92.13,92.01,92.03,2230.0,90.2169,90.2855,90.1679,90.1875,2230.0
2025-01-16 13:15:00,92.04,92.2,92.03,92.11,5906.0,90.1973,90.3541,90.1875,90.2659,5906.0
2025-01-16 13:20:00,92.11,92.11,92.0,92.03,4770.0,90.2659,90.2659,90.1581,90.1875,4770.0
2025-01-16 13:25:00,92.03,92.09,92.0,92.0,3661.0,90.1875,90.2463,90.1581,90.1581,3661.0
2025-01-16 13:30:00,91.98,92.05,91.96,92.02,15403.0,90.1385,90.2071,90.1189,90.1777,15403.0
2025-01-16 13:35:00,92.04,92.07,91.97,92.02,31060.0,90.1973,90.2267,90.1287,90.1777,31060.0
2025-01-16 13:40:00,92.05,92.11,91.79,91.82,15259.0,90.2071,90.2659,89.9523,89.9817,15259.0
2025-01-16 13:45:00,91.81,91.84,91.62,91.83,30476.0,89.9719,90.0013,89.7857,89.9915,30476.0
2025-01-16 13:50:00,91.84,91.92,91.78,91.92,3347.0,90.0013,90.0797,89.9425,90.0797,3347.0
2025-01-16 13:55:00,91.92,91.93,91.84,91.93,2355.0,90.0797,90.0895,90.0013,90.0895,2355.0
2025-01-16 14:00:00,91.95,92.05,91.84,92.03,7342.0,90.1091,90.2071,90.0013,90.1875,7342.0
2025-01-16 14:05:00,92.03,92.1,91.99,92.1,2059.0,90.1875,90.2561,90.1483,90.2561,2059.0
2025-01-16 14:10:00,92.1,92.23,92.08,92.23,4751.0,90.2561,90.3835,90.2365,90.3835,4751.0
2025-01-16 14:15:00,92.18,92.28,92.18,92.24,3989.0,90.3345,90.4325,90.3345,90.3933,3989.0
2025-01-16 14:20:00,92.23,92.24,92.07,92.08,2761.0,90.3835,90.3933,90.2267,90.2365,2761.0
2025-01-16 14:25:00,92.11,92.23,92.11,92.17,3596.0,90.2659,90.3835,90.2659,90.3247,3596.0
2025-01-16 14:30:00,92.15,92.16,92.0,92.03,2890.0,90.3051,90.3149,90.1581,90.1875,2890.0
2025-01-16 14:35:00,92.01,92.12,91.93,92.11,5731.0,90.1679,90.2757,90.0895,90.2659,5731.0
2025-01-16 14:40:00,92.12,92.13,91.96,92.02,4256.0,90.2757,90.2855,90.1189,90.1777,4256.0
2025-01-16 14:45:00,92.02,92.1,91.97,92.05,3876.0,90.1777,90.2561,90.1287,90.2071,3876.0
2025-01-16 14:50:00,92.05,92.07,92.01,92.04,2178.0,90.2071,90.2267,90.1679,90.1973,2178.0
2025-01-16 14:55:00,92.04,92.11,92.03,92.11,3563.0,90.1973,90.2659,90.1875,90.2659,3563.0
2025-01-16 15:00:00,92.07,92.1,92.02,92.05,5465.0,90.2267,90.2561,90.1777,90.2071,5465.0
2025-01-16 15:05:00,92.07,92.2,92.04,92.11,4771.0,90.2267,90.3541,90.1973,90.2659,4771.0
2025-01-16 15:10:00,92.13,92.13,92.08,92.11,4880.0,90.2855,90.2855,90.2365,90.2659,4880.0
2025-01-16 15:15:00,92.08,92.14,91.88,91.9,10034.0,90.2365,90.2953,90.0405,90.0601,10034.0
2025-01-16 15:20:00,91.9,91.96,91.83,91.85,13303.0,90.0601,90.1189,89.9915,90.0111,13303.0
2025-01-16 15:25:00,91.85,91.94,91.74,91.86,13239.0,90.0111,90.0993,89.9033,90.0209,13239.0
2025-01-16 15:30:00,91.82,91.92,91.81,91.84,14447.0,89.9817,90.0797,89.9719,90.0013,14447.0
2025-01-16 15:35:00,91.85,91.88,91.76,91.86,17245.0,90.0111,90.0405,89.9229,90.0209,17245.0
2025-01-16 15:40:00,91.87,92.03,91.87,91.95,10590.0,90.0307,90.1875,90.0307,90.1091,10590.0
2025-01-16 15:45:00,91.91,91.96,91.83,91.89,10120.0,90.0699,90.1189,89.9915,90.0503,10120.0
2025-01-16 15:50:00,91.91,91.95,91.63,91.63,32376.0,90.0699,90.1091,89.7955,89.7955,32376.0
2025-01-16 15:55:00,91.59,91.7,91.26,91.45,194988.0,89.7563,89.8641,89.4329,89.6191,194988.0
2025-01-17 09:30:00,92.68,93.59,92.05,93.39,143960.0,90.8245,91.7162,90.2071,91.5202,143960.0
2025-01-17 09:35:00,93.29,93.52,92.81,92.97,15069.0,91.4222,91.6476,90.9519,91.1086,15069.0
2025-01-17 09:40:00,93.12,93.74,93.05,93.62,16572.0,91.2556,91.8632,91.187,91.7456,16572.0
2025-01-17 09:45:00,93.68,94.4,93.68,94.38,16462.0,91.8044,92.51,91.8044,92.4904,16462.0
2025-01-17 09:50:00,94.31,94.44,93.89,93.92,18545.0,92.4218,92.5492,92.0102,92.0396,18545.0
2025-01-17 09:55:00,93.98,93.98,93.51,93.77,9493.0,92.0984,92.0984,91.6378,91.8926,9493.0
2025-01-17 10:00:00,93.7,93.91,93.54,93.63,9113.0,91.824,92.0298,91.6672,91.7554,9113.0
2025-01-17 10:05:00,93.71,94.0,93.69,93.88,8523.0,91.8338,92.118,91.8142,92.0004,8523.0
2025-01-17 10:10:00,93.85,94.13,93.82,94.08,12149.0,91.971,92.2454,91.9416,92.1964,12149.0
2025-01-17 10:15:00,94.12,94.18,93.89,93.94,5922.0,92.2356,92.2944,92.0102,92.0592,5922.0
2025-01-17 10:20:00,93.88,93.95,93.79,93.91,3480.0,92.0004,92.069,91.9122,92.0298,3480.0
2025-01-17 10:25:00,93.89,94.03,93.79,94.03,83376.0,92.0102,92.1474,91.9122,92.1474,83376.0
2025-01-17 10:30:00,94.06,94.12,93.97,94.05,5579.0,92.1768,92.2356,92.0886,92.167,5579.0
2025-01-17 10:35:00,93.99,94.13,93.96,94.02,5324.0,92.1082,92.2454,92.0788,92.1376,5324.0
2025-01-17 10:40:00,94.02,94.02,93.82,94.0,4033.0,92.1376,92.1376,91.9416,92.118,4033.0
2025-01-17 10:45:00,94.02,94.22,94.01,94.15,3900.0,92.1376,92.3336,92.1278,92.265,3900.0
2025-01-17 10:50:00,94.16,94.23,93.92,94.03,8723.0,92.2748,92.3434,92.0396,92.1474,8723.0
2025-01-17 10:55:00,93.98,94.12,93.98,94.06,5259.0,92.0984,92.2356,92.0984,92.1768,5259.0
2025-01-17 11:00:00,93.99,94.03,93.73,93.9,20868.0,92.1082,92.1474,91.8534,92.02,20868.0
2025-01-17 11:05:00,93.87,93.92,93.64,93.92,5787.0,91.9906,92.0396,91.7652,92.0396,5787.0
2025-01-17 11:10:00,93.91,93.92,93.81,93.9,3398.0,92.0298,92.0396,91.9318,92.02,3398.0
2025-01-17 11:15:00,93.91,93.92,93.6,93.6,5699.0,92.0298,92.0396,91.726,91.726,5699.0
2025-01-17 11:20:00,93.6,93.81,93.57,93.81,3858.0,91.726,91.9318,91.6966,91.9318,3858.0
2025-01-17 11:25:00,93.75,93.79,93.7,93.73,3569.0,91.873,91.9122,91.824,91.8534,3569.0
2025-01-17 11:30:00,93.69,93.75,93.62,93.71,4438.0,91.8142,91.873,91.7456,91.8338,4438.0
2025-01-17 11:35:00,93.7,93.78,93.64,93.68,7461.0,91.824,91.9024,91.7652,91.8044,7461.0
2025-01-17 11:40:00,93.68,93.9,93.67,93.87,6510.0,91.8044,92.02,91.7946,91.9906,6510.0
2025-01-17 11:45:00,93.8,93.82,93.63,93.76,5829.0,91.922,91.9416,91.7554,91.8828,5829.0
2025-01-17 11:50:00,93.75,93.75,93.54,93.55,3904.0,91.873,91.873,91.6672,91.677,3904.0
2025-01-17 11:55:00,93.5,93.59,93.48,93.49,2204.0,91.628,91.7162,91.6084,91.6182,2204.0
2025-01-17 12:00:00,93.49,93.57,93.46,93.51,2783.0,91.6182,91.6966,91.5888,91.6378,2783.0
2025-01-17 12:05:00,93.51,93.62,93.5,93.56,3082.0,91.6378,91.7456,91.628,91.6868,3082.0
2025-01-17 12:10:00,93.56,93.57,93.42,93.5,8209.0,91.6868,91.6966,91.5496,91.628,8209.0
2025-01-17 12:15:00,93.54,93.54,93.42,93.42,1897.0,91.6672,91.6672,91.5496,91.5496,1897.0
2025-01-17 12:20:00,93.43,93.6,93.43,93.54,20763.0,91.5594,91.726,91.5594,91.6672,20763.0
2025-01-17 12:25:00,93.56,93.58,93.51,93.55,7054.0,91.6868,91.7064,91.6378,91.677,7054.0
2025-01-17 12:30:00,93.51,93.78,93.42,93.73,16403.0,91.6378,91.9024,91.5496,91.8534,16403.0
2025-01-17 12:35:00,93.72,93.74,93.6,93.64,4807.0,91.8436,91.8632,91.726,91.7652,4807.0
2025-01-17 12:40:00,93.6,93.6,93.51,93.51,3778.0,91.726,91.726,91.6378,91.6378,3778.0
2025-01-17 12:45:00,93.51,93.51,93.48,93.5,1200.0,91.6378,91.6378,91.6084,91.628,1200.0
2025-01-17 12:50:00,93.47,93.57,93.43,93.57,6077.0,91.5986,91.6966,91.5594,91.6966,6077.0
2025-01-17 12:55:00,93.54,93.54,93.46,93.52,3882.0,91.6672,91.6672,91.5888,91.6476,3882.0
2025-01-17 13:00:00,93.55,93.56,93.48,93.5,2006.0,91.677,91.6868,91.6084,91.628,2006.0
2025-01-17 13:05:00,93.52,93.6,93.47,93.59,3004.0,91.6476,91.726,91.5986,91.7162,3004.0
2025-01-17 13:10:00,93.56,93.6,93.47,93.47,5835.0,91.6868,91.726,91.5986,91.5986,5835.0
2025-01-17 13:15:00,93.46,93.47,93.37,93.37,1504.0,91.5888,91.5986,91.5006,91.5006,1504.0
2025-01-17 13:20:00,93.37,93.39,93.32,93.32,5143.0,91.5006,91.5202,91.4516,91.4516,5143.0
2025-01-17 13:25:00,93.32,93.35,93.25,93.26,10278.0,91.4516,91.481,91.383,91.3928,10278.0
2025-01-17 13:30:00,93.28,93.35,93.28,93.35,3143.0,91.4124,91.481,91.4124,91.481,3143.0
2025-01-17 13:35:00,93.24,93.33,93.22,93.29,5778.0,91.3732,91.4614,91.3536,91.4222,5778.0
2025-01-17 13:40:00,93.29,93.36,93.26,93.27,3867.0,91.4222,91.4908,91.3928,91.4026,3867.0
2025-01-17 13:45:00,93.25,93.38,93.24,93.32,11699.0,91.383,91.5104,91.3732,91.4516,11699.0
2025-01-17 13:50:00,93.32,93.33,93.2,93.21,5113.0,91.4516,91.4614,91.334,91.3438,5113.0
2025-01-17 13:55:00,93.19,93.21,93.11,93.16,7527.0,91.3242,91.3438,91.2458,91.2948,7527.0
2025-01-17 14:00:00,93.16,93.28,93.1,93.25,7318.0,91.2948,91.4124,91.236,91.383,7318.0
2025-01-17 14:05:00,93.21,93.23,93.14,93.15,2906.0,91.3438,91.3634,91.2752,91.285,2906.0
2025-01-17 14:10:00,93.15,93.31,93.12,93.29,9740.0,91.285,91.4418,91.2556,91.4222,9740.0
2025-01-17 14:15:00,93.3,93.33,93.26,93.33,6456.0,91.432,91.4614,91.3928,91.4614,6456.0
2025-01-17 14:20:00,93.35,93.44,93.35,93.4,7135.0,91.481,91.5692,91.481,91.53,7135.0
2025-01-17 14:25:00,93.37,93.41,93.31,93.33,8000.0,91.5006,91.5398,91.4418,91.4614,8000.0
2025-01-17 14:30:00,93.28,93.31,93.2,93.25,4209.0,91.4124,91.4418,91.334,91.383,4209.0
2025-01-17 14:35:00,93.25,93.42,93.23,93.35,13005.0,91.383,91.5496,91.3634,91.481,13005.0
2025-01-17 14:40:00,93.33,93.37,93.27,93.36,6644.0,91.4614,91.5006,91.4026,91.4908,6644.0
2025-01-17 14:45:00,93.36,93.38,93.32,93.32,4824.0,91.4908,91.5104,91.4516,91.4516,4824.0
2025-01-17 14:50:00,93.33,93.4,93.3,93.3,6925.0,91.4614,91.53,91.432,91.432,6925.0
2025-01-17 14:55:00,93.3,93.32,93.24,93.28,10294.0,91.432,91.4516,91.3732,91.4124,10294.0
2025-01-17 15:00:00,93.26,93.26,93.14,93.22,6069.0,91.3928,91.3928,91.2752,91.3536,6069.0
2025-01-17 15:05:00,93.24,93.32,93.18,93.29,6729.0,91.3732,91.4516,91.3144,91.4222,6729.0
2025-01-17 15:10:00,93.3,93.62,93.29,93.62,21905.0,91.432,91.7456,91.4222,91.7456,21905.0
2025-01-17 15:15:00,93.62,93.71,93.58,93.7,8684.0,91.7456,91.8338,91.7064,91.824,8684.0
2025-01-17 15:20:00,93.7,93.85,93.69,93.81,11205.0,91.824,91.971,91.8142,91.9318,11205.0
2025-01-17 15:25:00,93.86,93.91,93.8,93.91,6615.0,91.9808,92.0298,91.922,92.0298,6615.0
2025-01-17 15:30:00,93.89,93.92,93.79,93.86,18921.0,92.0102,92.0396,91.9122,91.9808,18921.0
2025-01-17 15:35:00,93.86,93.94,93.77,93.78,31318.0,91.9808,92.0592,91.8926,91.9024,31318.0
2025-01-17 15:40:00,93.78,93.8,93.64,93.68,9993.0,91.9024,91.922,91.7652,91.8044,9993.0
2025-01-17 15:45:00,93.68,93.8,93.67,93.71,22966.0,91.8044,91.922,91.7946,91.8338,22966.0
2025-01-17 15:50:00,93.71,93.77,93.59,93.75,43953.0,91.8338,91.8926,91.7162,91.873,43953.0
2025-01-17 15:55:00,93.76,93.94,93.62,93.63,113024.0,91.8828,92.0592,91.7456,91.7554,113024.0
2025-01-21 09:30:00,94.22,94.27,93.6,93.98,35596.0,92.3336,92.3826,91.726,92.0984,35596.0
2025-01-21 09:35:00,94.06,95.2,94.01,95.09,23034.0,92.1768,93.294,92.1278,93.1862,23034.0
2025-01-21 09:40:00,94.98,95.21,94.79,95.08,9222.0,93.0784,93.3038,92.8922,93.1764,9222.0
2025-01-21 09:45:00,95.05,95.2,94.85,94.94,11289.0,93.147,93.294,92.951,93.0392,11289.0
2025-01-21 09:50:00,94.92,95.06,94.74,94.74,14058.0,93.0196,93.1568,92.8432,92.8432,14058.0
2025-01-21 09:55:00,94.69,94.81,94.62,94.79,20060.0,92.7942,92.9118,92.7256,92.8922,20060.0
2025-01-21 10:00:00,94.85,94.86,94.66,94.7,7903.0,92.951,92.9608,92.7648,92.804,7903.0
2025-01-21 10:05:00,94.72,95.03,94.71,95.03,4816.0,92.8236,93.1274,92.8138,93.1274,4816.0
2025-01-21 10:10:00,95.05,95.12,94.78,94.78,12499.0,93.147,93.2156,92.8824,92.8824,12499.0
2025-01-21 10:15:00,94.72,94.93,94.69,94.93,5113.0,92.8236,93.0294,92.7942,93.0294,5113.0
2025-01-21 10:20:00,94.95,95.09,94.82,94.89,7962.0,93.049,93.1862,92.9216,92.9902,7962.0
2025-01-21 10:25:00,94.88,94.93,94.77,94.78,14425.0,92.9804,93.0294,92.8726,92.8824,14425.0
2025-01-21 10:30:00,94.75,95.09,94.7,95.09,9541.0,92.853,93.1862,92.804,93.1862,9541.0
2025-01-21 10:35:00,95.01,95.04,94.89,94.93,10106.0,93.1078,93.1372,92.9902,93.0294,10106.0
2025-01-21 10:40:00,94.98,95.2,94.97,95.01,41440.0,93.0784,93.294,93.0686,93.1078,41440.0
2025-01-21 10:45:00,95.06,95.07,94.71,94.78,10980.0,93.1568,93.1666,92.8138,92.8824,10980.0
2025-01-21 10:50:00,94.75,94.79,94.54,94.56,16044.0,92.853,92.8922,92.6472,92.6668,16044.0
2025-01-21 10:55:00,94.57,94.83,94.57,94.75,28518.0,92.6766,92.9314,92.6766,92.853,28518.0
2025-01-21 11:00:00,94.67,94.84,94.5,94.77,9126.0,92.7746,92.9412,92.608,92.8726,9126.0
2025-01-21 11:05:00,94.85,94.92,94.85,94.85,4656.0,92.951,93.0196,92.951,92.951,4656.0
2025-01-21 11:10:00,94.86,95.06,94.82,94.99,15472.0,92.9608,93.1568,92.9216,93.0882,15472.0
2025-01-21 11:15:00,94.93,94.93,94.82,94.92,6223.0,93.0294,93.0294,92.9216,93.0196,6223.0
2025-01-21 11:20:00,94.87,95.3,94.84,95.16,10970.0,92.9706,93.392,92.9412,93.2548,10970.0
2025-01-21 11:25:00,95.24,95.25,95.05,95.18,8645.0,93.3332,93.343,93.147,93.2744,8645.0
2025-01-21 11:30:00,95.23,95.34,95.18,95.2,7373.0,93.3234,93.4312,93.2744,93.294,7373.0
2025-01-21 11:35:00,95.18,95.35,94.97,94.97,14904.0,93.2744,93.441,93.0686,93.0686,14904.0
2025-01-21 11:40:00,95.03,95.06,94.94,94.95,18914.0,93.1274,93.1568,93.0392,93.049,18914.0
2025-01-21 11:45:00,94.95,95.0,94.83,94.83,6856.0,93.049,93.098,92.9314,92.9314,6856.0
2025-01-21 11:50:00,94.87,95.05,94.86,94.9,26851.0,92.9706,93.147,92.9608,93.0,26851.0
2025-01-21 11:55:00,94.93,95.06,94.89,94.98,16917.0,93.0294,93.1568,92.9902,93.0784,16917.0
2025-01-21 12:00:00,94.96,95.15,94.96,95.02,6004.0,93.0588,93.245,93.0588,93.1176,6004.0
2025-01-21 12:05:00,95.05,95.2,95.05,95.1,5162.0,93.147,93.294,93.147,93.196,5162.0
2025-01-21 12:10:00,95.2,95.2,95.11,95.18,7943.0,93.294,93.294,93.2058,93.2744,7943.0
2025-01-21 12:15:00,95.18,95.22,95.03,95.11,12002.0,93.2744,93.3136,93.1274,93.2058,12002.0
2025-01-21 12:20:00,95.1,95.21,95.01,95.18,15334.0,93.196,93.3038,93.1078,93.2744,15334.0
2025-01-21 12:25:00,95.21,95.36,95.13,95.32,42297.0,93.3038,93.4508,93.2254,93.4116,42297.0
2025-01-21 12:30:00,95.28,95.37,95.26,95.26,1757.0,93.3724,93.4606,93.3528,93.3528,1757.0
2025-01-21 12:35:00,95.3,95.32,95.15,95.28,4107.0,93.392,93.4116,93.245,93.3724,4107.0
2025-01-21 12:40:00,95.28,95.35,95.25,95.31,9379.0,93.3724,93.441,93.343,93.4018,9379.0
2025-01-21 12:45:00,95.26,95.46,95.21,95.46,5024.0,93.3528,93.5488,93.3038,93.5488,5024.0
2025-01-21 12:50:00,95.46,95.46,95.37,95.38,1745.0,93.5488,93.5488,93.4606,93.4704,1745.0
2025-01-21 12:55:00,95.4,95.4,95.26,95.26,4165.0,93.49,93.49,93.3528,93.3528,4165.0
2025-01-21 13:00:00,95.26,95.26,95.03,95.1,3055.0,93.3528,93.3528,93.1274,93.196,3055.0
2025-01-21 13:05:00,95.1,95.1,94.85,94.85,7439.0,93.196,93.196,92.951,92.951,7439.0
2025-01-21 13:10:00,94.86,94.87,94.65,94.68,2977.0,92.9608,92.9706,92.755,92.7844,2977.0
2025-01-21 13:15:00,94.66,94.68,94.32,94.32,12679.0,92.7648,92.7844,92.4316,92.4316,12679.0
2025-01-21 13:20:00,94.34,94.47,94.34,94.39,6107.0,92.4512,92.5786,92.4512,92.5002,6107.0
2025-01-21 13:25:00,94.36,94.45,94.36,94.39,3052.0,92.4708,92.559,92.4708,92.5002,3052.0
2025-01-21 13:30:00,94.37,94.6,94.37,94.4,110837.0,92.4806,92.706,92.4806,92.51,110837.0
2025-01-21 13:35:00,94.4,94.47,94.33,94.33,8977.0,92.51,92.5786,92.4414,92.4414,8977.0
2025-01-21 13:40:00,94.38,94.54,94.33,94.5,6743.0,92.4904,92.6472,92.4414,92.608,6743.0
2025-01-21 13:45:00,94.52,94.65,94.49,94.49,3661.0,92.6276,92.755,92.5982,92.5982,3661.0
2025-01-21 13:50:00,94.49,94.65,94.49,94.65,3125.0,92.5982,92.755,92.5982,92.755,3125.0
2025-01-21 13:55:00,94.57,94.77,94.56,94.77,2047.0,92.6766,92.8726,92.6668,92.8726,2047.0
2025-01-21 14:00:00,94.69,94.7,94.5,94.7,18276.0,92.7942,92.804,92.608,92.804,18276.0
2025-01-21 14:05:00,94.72,94.78,94.71,94.77,1705.0,92.8236,92.8824,92.8138,92.8726,1705.0
2025-01-21 14:10:00,94.77,94.77,94.67,94.72,3400.0,92.8726,92.8726,92.7746,92.8236,3400.0
2025-01-21 14:15:00,94.72,94.75,94.71,94.72,1367.0,92.8236,92.853,92.8138,92.8236,1367.0
2025-01-21 14:20:00,94.72,94.74,94.56,94.63,7806.0,92.8236,92.8432,92.6668,92.7354,7806.0
2025-01-21 14:25:00,94.59,94.76,94.59,94.76,5360.0,92.6962,92.8628,92.6962,92.8628,5360.0
2025-01-21 14:30:00,94.7,94.74,94.66,94.68,5807.0,92.804,92.8432,92.7648,92.7844,5807.0
2025-01-21 14:35:00,94.68,94.68,94.6,94.64,3549.0,92.7844,92.7844,92.706,92.7452,3549.0
2025-01-21 14:40:00,94.64,94.65,94.57,94.65,5447.0,92.7452,92.755,92.6766,92.755,5447.0
2025-01-21 14:45:00,94.67,94.69,94.63,94.65,3255.0,92.7746,92.7942,92.7354,92.755,3255.0
2025-01-21 14:50:00,94.63,94.63,94.57,94.59,4798.0,92.7354,92.7354,92.6766,92.6962,4798.0
2025-01-21 14:55:00,94.59,94.66,94.58,94.64,5958.0,92.6962,92.7648,92.6864,92.7452,5958.0
2025-01-21 15:00:00,94.62,94.64,94.56,94.63,6471.0,92.7256,92.7452,92.6668,92.7354,6471.0
2025-01-21 15:05:00,94.6,94.65,94.56,94.61,18745.0,92.706,92.755,92.6668,92.7158,18745.0
2025-01-21 15:10:00,94.61,94.67,94.6,94.67,2721.0,92.7158,92.7746,92.706,92.7746,2721.0
2025-01-21 15:15:00,94.67,94.71,94.63,94.68,10818.0,92.7746,92.8138,92.7354,92.7844,10818.0
2025-01-21 15:20:00,94.68,94.68,94.36,94.36,20964.0,92.7844,92.7844,92.4708,92.4708,20964.0
2025-01-21 15:25:00,94.42,94.47,94.37,94.38,13336.0,92.5296,92.5786,92.4806,92.4904,13336.0
2025-01-21 15:30:00,94.36,94.37,94.19,94.25,15258.0,92.4708,92.4806,92.3042,92.363,15258.0
2025-01-21 15:35:00,94.22,94.36,94.21,94.36,12298.0,92.3336,92.4708,92.3238,92.4708,12298.0
2025-01-21 15:40:00,94.36,94.41,94.26,94.33,17815.0,92.4708,92.5198,92.3728,92.4414,17815.0
2025-01-21 15:45:00,94.29,94.33,93.99,94.04,17133.0,92.4022,92.4414,92.1082,92.1572,17133.0
2025-01-21 15:50:00,94.07,94.42,94.04,94.28,37182.0,92.1866,92.5296,92.1572,92.3924,37182.0
2025-01-21 15:55:00,94.23,94.35,93.91,93.91,111495.0,92.3434,92.461,92.0298,92.0298,111495.0
2025-01-22 09:30:00,93.81,94.11,93.04,93.98,24134.0,91.9318,92.2258,91.1772,92.0984,24134.0
2025-01-22 09:35:00,94.04,94.37,93.86,94.02,4151.0,92.1572,92.4806,91.9808,92.1376,4151.0
2025-01-22 09:40:00,94.13,94.61,94.08,94.59,5928.0,92.2454,92.7158,92.1964,92.6962,5928.0
2025-01-22 09:45:00,94.61,94.61,94.27,94.56,12524.0,92.7158,92.7158,92.3826,92.6668,12524.0
2025-01-22 09:50:00,94.48,94.61,94.2,94.2,10619.0,92.5884,92.7158,92.314,92.314,10619.0
2025-01-22 09:55:00,94.38,94.38,93.94,94.08,13206.0,92.4904,92.4904,92.0592,92.1964,13206.0
2025-01-22 10:00:00,94.0,94.12,93.82,94.02,16883.0,92.118,92.2356,91.9416,92.1376,16883.0
2025-01-22 10:05:00,93.96,94.01,93.83,93.92,24711.0,92.0788,92.1278,91.9514,92.0396,24711.0
2025-01-22 10:10:00,93.9,94.0,93.7,93.74,8556.0,92.02,92.118,91.824,91.8632,8556.0
2025-01-22 10:15:00,93.7,93.84,93.25,93.32,13668.0,91.824,91.9612,91.383,91.4516,13668.0
2025-01-22 10:20:00,93.32,93.32,93.13,93.2,5781.0,91.4516,91.4516,91.2654,91.334,5781.0
2025-01-22 10:25:00,93.2,93.26,92.61,92.63,32002.0,91.334,91.3928,90.7559,90.7755,32002.0
2025-01-22 10:30:00,92.62,92.67,92.4,92.6,19175.0,90.7657,90.8147,90.5501,90.7461,19175.0
2025-01-22 10:35:00,92.6,92.71,92.52,92.54,26298.0,90.7461,90.8539,90.6677,90.6873,26298.0
2025-01-22 10:40:00,92.56,92.64,92.22,92.31,19807.0,90.7069,90.7853,90.3737,90.4619,19807.0
2025-01-22 10:45:00,92.31,92.36,91.97,92.03,13280.0,90.4619,90.5109,90.1287,90.1875,13280.0
2025-01-22 10:50:00,92.09,92.31,92.09,92.26,7249.0,90.2463,90.4619,90.2463,90.4129,7249.0
2025-01-22 10:55:00,92.26,92.26,92.03,92.04,14934.0,90.4129,90.4129,90.1875,90.1973,14934.0
2025-01-22 11:00:00,92.0,92.15,91.94,92.15,21304.0,90.1581,90.3051,90.0993,90.3051,21304.0
2025-01-22 11:05:00,92.17,92.36,92.1,92.11,21111.0,90.3247,90.5109,90.2561,90.2659,21111.0
2025-01-22 11:10:00,92.09,92.18,92.0,92.05,16464.0,90.2463,90.3345,90.1581,90.2071,16464.0
2025-01-22 11:15:00,92.08,92.22,92.01,92.11,13460.0,90.2365,90.3737,90.1679,90.2659,13460.0
2025-01-22 11:20:00,92.11,92.27,92.01,92.27,12835.0,90.2659,90.4227,90.1679,90.4227,12835.0
2025-01-22 11:25:00,92.27,92.43,92.23,92.39,17291.0,90.4227,90.5795,90.3835,90.5403,17291.0
2025-01-22 11:30:00,92.38,92.46,92.33,92.34,14020.0,90.5305,90.6089,90.4815,90.4913,14020.0
2025-01-22 11:35:00,92.34,92.4,92.27,92.34,30847.0,90.4913,90.5501,90.4227,90.4913,30847.0
2025-01-22 11:40:00,92.34,92.44,92.29,92.29,11423.0,90.4913,90.5893,90.4423,90.4423,11423.0
2025-01-22 11:45:00,92.31,92.34,92.16,92.16,16314.0,90.4619,90.4913,90.3149,90.3149,16314.0
2025-01-22 11:50:00,92.16,92.27,92.09,92.09,5923.0,90.3149,90.4227,90.2463,90.2463,5923.0
2025-01-22 11:55:00,92.11,92.11,91.97,92.08,7277.0,90.2659,90.2659,90.1287,90.2365,7277.0
2025-01-22 12:00:00,92.04,92.1,92.0,92.1,5111.0,90.1973,90.2561,90.1581,90.2561,5111.0
2025-01-22 12:05:00,92.13,92.45,92.11,92.41,17004.0,90.2855,90.5991,90.2659,90.5599,17004.0
2025-01-22 12:10:00,92.36,92.43,92.18,92.26,39059.0,90.5109,90.5795,90.3345,90.4129,39059.0
2025-01-22 12:15:00,92.26,92.32,92.19,92.28,3162.0,90.4129,90.4717,90.3443,90.4325,3162.0
2025-01-22 12:20:00,92.32,92.45,92.31,92.37,35232.0,90.4717,90.5991,90.4619,90.5207,35232.0
2025-01-22 12:25:00,92.34,92.37,92.27,92.29,14750.0,90.4913,90.5207,90.4227,90.4423,14750.0
2025-01-22 12:30:00,92.33,92.43,92.26,92.33,28731.0,90.4815,90.5795,90.4129,90.4815,28731.0
2025-01-22 12:35:00,92.34,92.35,92.3,92.33,4858.0,90.4913,90.5011,90.4521,90.4815,4858.0
2025-01-22 12:40:00,92.33,92.35,92.1,92.1,7275.0,90.4815,90.5011,90.2561,90.2561,7275.0
2025-01-22 12:45:00,92.09,92.14,92.04,92.08,4325.0,90.2463,90.2953,90.1973,90.2365,4325.0
2025-01-22 12:50:00,92.08,92.11,91.98,91.98,2280.0,90.2365,90.2659,90.1385,90.1385,2280.0
2025-01-22 12:55:00,91.97,92.11,91.94,92.09,19613.0,90.1287,90.2659,90.0993,90.2463,19613.0
2025-01-22 13:00:00,92.04,92.05,91.97,92.01,8526.0,90.1973,90.2071,90.1287,90.1679,8526.0
2025-01-22 13:05:00,91.98,92.0,91.74,91.83,23530.0,90.1385,90.1581,89.9033,89.9915,23530.0
2025-01-22 13:10:00,91.83,91.89,91.75,91.81,4899.0,89.9915,90.0503,89.9131,89.9719,4899.0
2025-01-22 13:15:00,91.85,91.9,91.81,91.85,10706.0,90.0111,90.0601,89.9719,90.0111,10706.0
2025-01-22 13:20:00,91.85,91.98,91.81,91.96,12502.0,90.0111,90.1385,89.9719,90.1189,12502.0
2025-01-22 13:25:00,91.93,91.94,91.78,91.91,29368.0,90.0895,90.0993,89.9425,90.0699,29368.0
2025-01-22 13:30:00,91.91,92.17,91.87,92.13,11292.0,90.0699,90.3247,90.0307,90.2855,11292.0
2025-01-22 13:35:00,92.13,92.44,92.13,92.43,5062.0,90.2855,90.5893,90.2855,90.5795,5062.0
2025-01-22 13:40:00,92.41,92.63,92.4,92.59,5344.0,90.5599,90.7755,90.5501,90.7363,5344.0
2025-01-22 13:45:00,92.63,92.71,92.49,92.49,9966.0,90.7755,90.8539,90.6383,90.6383,9966.0
2025-01-22 13:50:00,92.53,92.64,92.53,92.6,4144.0,90.6775,90.7853,90.6775,90.7461,4144.0
2025-01-22 13:55:00,92.63,92.71,92.6,92.65,12478.0,90.7755,90.8539,90.7461,90.7951,12478.0
2025-01-22 14:00:00,92.64,92.66,92.5,92.51,7948.0,90.7853,90.8049,90.6481,90.6579,7948.0
2025-01-22 14:05:00,92.51,92.52,92.41,92.47,8876.0,90.6579,90.6677,90.5599,90.6187,8876.0
2025-01-22 14:10:00,92.45,92.45,92.3,92.36,6809.0,90.5991,90.5991,90.4521,90.5109,6809.0
2025-01-22 14:15:00,92.31,92.32,92.21,92.25,4628.0,90.4619,90.4717,90.3639,90.4031,4628.0
2025-01-22 14:20:00,92.27,92.36,92.27,92.33,3657.0,90.4227,90.5109,90.4227,90.4815,3657.0
2025-01-22 14:25:00,92.34,92.35,92.29,92.31,5108.0,90.4913,90.5011,90.4423,90.4619,5108.0
2025-01-22 14:30:00,92.33,92.34,92.26,92.29,5358.0,90.4815,90.4913,90.4129,90.4423,5358.0
2025-01-22 14:35:00,92.3,92.52,92.29,92.52,74556.0,90.4521,90.6677,90.4423,90.6677,74556.0
2025-01-22 14:40:00,92.5,92.5,92.39,92.44,5546.0,90.6481,90.6481,90.5403,90.5893,5546.0
2025-01-22 14:45:00,92.46,92.46,92.22,92.25,10320.0,90.6089,90.6089,90.3737,90.4031,10320.0
2025-01-22 14:50:00,92.25,92.41,92.24,92.33,6373.0,90.4031,90.5599,90.3933,90.4815,6373.0
2025-01-22 14:55:00,92.32,92.53,92.31,92.51,9362.0,90.4717,90.6775,90.4619,90.6579,9362.0
2025-01-22 15:00:00,92.47,92.47,92.25,92.33,10729.0,90.6187,90.6187,90.4031,90.4815,10729.0
2025-01-22 15:05:00,92.33,92.37,92.23,92.31,7553.0,90.4815,90.5207,90.3835,90.4619,7553.0
2025-01-22 15:10:00,92.3,92.43,92.25,92.36,12926.0,90.4521,90.5795,90.4031,90.5109,12926.0
2025-01-22 15:15:00,92.34,92.36,92.15,92.28,36601.0,90.4913,90.5109,90.3051,90.4325,36601.0
2025-01-22 15:20:00,92.28,92.34,92.24,92.3,22452.0,90.4325,90.4913,90.3933,90.4521,22452.0
2025-01-22 15:25:00,92.3,92.43,92.27,92.29,18556.0,90.4521,90.5795,90.4227,90.4423,18556.0
2025-01-22 15:30:00,92.29,92.29,92.18,92.22,22923.0,90.4423,90.4423,90.3345,90.3737,22923.0
2025-01-22 15:35:00,92.2,92.39,92.15,92.38,37061.0,90.3541,90.5403,90.3051,90.5305,37061.0
2025-01-22 15:40:00,92.38,92.57,92.32,92.52,19264.0,90.5305,90.7167,90.4717,90.6677,19264.0
2025-01-22 15:45:00,92.53,92.67,92.47,92.62,24044.0,90.6775,90.8147,90.6187,90.7657,24044.0
2025-01-22 15:50:00,92.62,92.62,92.18,92.18,53666.0,90.7657,90.7657,90.3345,90.3345,53666.0
2025-01-22 15:55:00,92.16,92.24,91.92,91.98,164111.0,90.3149,90.3933,90.0797,90.1385,164111.0
2025-01-23 09:30:00,91.35,91.76,91.19,91.68,24646.0,89.5211,89.9229,89.3643,89.8445,24646.0
2025-01-23 09:35:00,91.69,91.84,91.35,91.46,13630.0,89.8543,90.0013,89.5211,89.6289,13630.0
2025-01-23 09:40:00,91.25,91.7,91.12,91.55,11257.0,89.4231,89.8641,89.2957,89.7171,11257.0
2025-01-23 09:45:00,91.65,91.84,91.54,91.65,10563.0,89.8151,90.0013,89.7073,89.8151,10563.0
2025-01-23 09:50:00,91.59,91.6,91.2,91.43,16580.0,89.7563,89.7661,89.3741,89.5995,16580.0
2025-01-23 09:55:00,91.43,91.67,91.25,91.67,3250.0,89.5995,89.8347,89.4231,89.8347,3250.0
2025-01-23 10:00:00,91.67,91.67,91.2,91.29,39461.0,89.8347,89.8347,89.3741,89.4623,39461.0
2025-01-23 10:05:00,91.3,91.88,91.21,91.77,24455.0,89.4721,90.0405,89.3839,89.9327,24455.0
2025-01-23 10:10:00,91.72,92.05,91.72,92.03,8767.0,89.8837,90.2071,89.8837,90.1875,8767.0
2025-01-23 10:15:00,92.01,92.14,91.91,92.13,5961.0,90.1679,90.2953,90.0699,90.2855,5961.0
2025-01-23 10:20:00,92.14,92.19,91.91,91.95,12973.0,90.2953,90.3443,90.0699,90.1091,12973.0
2025-01-23 10:25:00,91.95,92.23,91.77,91.77,15668.0,90.1091,90.3835,89.9327,89.9327,15668.0
2025-01-23 10:30:00,91.76,91.78,91.64,91.74,8249.0,89.9229,89.9425,89.8053,89.9033,8249.0
2025-01-23 10:35:00,91.68,91.7,91.49,91.61,19339.0,89.8445,89.8641,89.6583,89.7759,19339.0
2025-01-23 10:40:00,91.61,91.86,91.6,91.73,4453.0,89.7759,90.0209,89.7661,89.8935,4453.0
2025-01-23 10:45:00,91.75,91.88,91.73,91.87,3982.0,89.9131,90.0405,89.8935,90.0307,3982.0
2025-01-23 10:50:00,91.91,92.11,91.9,92.11,4376.0,90.0699,90.2659,90.0601,90.2659,4376.0
2025-01-23 10:55:00,92.07,92.1,91.95,92.1,5691.0,90.2267,90.2561,90.1091,90.2561,5691.0
2025-01-23 11:00:00,92.09,92.29,92.08,92.28,46635.0,90.2463,90.4423,90.2365,90.4325,46635.0
2025-01-23 11:05:00,92.28,92.31,92.14,92.2,6543.0,90.4325,90.4619,90.2953,90.3541,6543.0
2025-01-23 11:10:00,92.14,92.33,92.11,92.33,7712.0,90.2953,90.4815,90.2659,90.4815,7712.0
2025-01-23 11:15:00,92.35,92.44,92.24,92.38,4872.0,90.5011,90.5893,90.3933,90.5305,4872.0
2025-01-23 11:20:00,92.43,92.61,92.33,92.61,3853.0,90.5795,90.7559,90.4815,90.7559,3853.0
2025-01-23 11:25:00,92.53,92.63,92.49,92.53,4787.0,90.6775,90.7755,90.6383,90.6775,4787.0
2025-01-23 11:30:00,92.55,92.58,92.44,92.52,3564.0,90.6971,90.7265,90.5893,90.6677,3564.0
2025-01-23 11:35:00,92.52,92.52,92.35,92.35,7221.0,90.6677,90.6677,90.5011,90.5011,7221.0
2025-01-23 11:40:00,92.38,92.5,92.23,92.5,9033.0,90.5305,90.6481,90.3835,90.6481,9033.0
2025-01-23 11:45:00,92.55,92.68,92.52,92.66,9940.0,90.6971,90.8245,90.6677,90.8049,9940.0
2025-01-23 11:50:00,92.66,92.66,92.52,92.6,2797.0,90.8049,90.8049,90.6677,90.7461,2797.0
2025-01-23 11:55:00,92.66,92.69,92.54,92.69,3628.0,90.8049,90.8343,90.6873,90.8343,3628.0
2025-01-23 12:00:00,92.64,92.72,92.64,92.7,1611.0,90.7853,90.8637,90.7853,90.8441,1611.0
2025-01-23 12:05:00,92.7,92.87,92.7,92.81,4160.0,90.8441,91.0106,90.8441,90.9519,4160.0
2025-01-23 12:10:00,92.84,92.94,92.75,92.84,2326.0,90.9813,91.0792,90.8931,90.9813,2326.0
2025-01-23 12:15:00,92.83,92.98,92.82,92.98,2298.0,90.9715,91.1184,90.9617,91.1184,2298.0
2025-01-23 12:20:00,92.96,92.97,92.82,92.84,6103.0,91.0988,91.1086,90.9617,90.9813,6103.0
2025-01-23 12:25:00,92.86,92.94,92.85,92.94,2603.0,91.0008,91.0792,90.9911,91.0792,2603.0
2025-01-23 12:30:00,92.95,93.0,92.78,92.84,4994.0,91.089,91.138,90.9225,90.9813,4994.0
2025-01-23 12:35:00,92.8,92.91,92.79,92.88,1543.0,90.9421,91.0498,90.9323,91.0204,1543.0
2025-01-23 12:40:00,92.84,92.89,92.65,92.65,8839.0,90.9813,91.0302,90.7951,90.7951,8839.0
2025-01-23 12:45:00,92.64,92.72,92.64,92.68,6128.0,90.7853,90.8637,90.7853,90.8245,6128.0
2025-01-23 12:50:00,92.68,92.68,92.49,92.49,3960.0,90.8245,90.8245,90.6383,90.6383,3960.0
2025-01-23 12:55:00,92.53,92.53,92.45,92.52,2654.0,90.6775,90.6775,90.5991,90.6677,2654.0
2025-01-23 13:00:00,92.51,92.58,92.32,92.56,32942.0,90.6579,90.7265,90.4717,90.7069,32942.0
2025-01-23 13:05:00,92.56,92.61,92.54,92.61,1237.0,90.7069,90.7559,90.6873,90.7559,1237.0
2025-01-23 13:10:00,92.59,92.67,92.51,92.65,1970.0,90.7363,90.8147,90.6579,90.7951,1970.0
2025-01-23 13:15:00,92.63,92.71,92.61,92.68,1791.0,90.7755,90.8539,90.7559,90.8245,1791.0
2025-01-23 13:20:00,92.64,92.72,92.63,92.69,2632.0,90.7853,90.8637,90.7755,90.8343,2632.0
2025-01-23 13:25:00,92.62,92.67,92.55,92.55,2908.0,90.7657,90.8147,90.6971,90.6971,2908.0
2025-01-23 13:30:00,92.58,92.65,92.53,92.62,2632.0,90.7265,90.7951,90.6775,90.7657,2632.0
2025-01-23 13:35:00,92.61,92.67,92.57,92.59,2229.0,90.7559,90.8147,90.7167,90.7363,2229.0
2025-01-23 13:40:00,92.61,92.62,92.49,92.5,6921.0,90.7559,90.7657,90.6383,90.6481,6921.0
2025-01-23 13:45:00,92.52,92.55,92.43,92.45,2291.0,90.6677,90.6971,90.5795,90.5991,2291.0
2025-01-23 13:50:00,92.48,92.64,92.48,92.52,3660.0,90.6285,90.7853,90.6285,90.6677,3660.0
2025-01-23 13:55:00,92.55,92.6,92.51,92.52,3498.0,90.6971,90.7461,90.6579,90.6677,3498.0
2025-01-23 14:00:00,92.52,92.59,92.49,92.59,3912.0,90.6677,90.7363,90.6383,90.7363,3912.0
2025-01-23 14:05:00,92.55,92.63,92.54,92.61,2400.0,90.6971,90.7755,90.6873,90.7559,2400.0
2025-01-23 14:10:00,92.58,92.61,92.44,92.47,3185.0,90.7265,90.7559,90.5893,90.6187,3185.0
2025-01-23 14:15:00,92.44,92.46,92.35,92.36,2600.0,90.5893,90.6089,90.5011,90.5109,2600.0
2025-01-23 14:20:00,92.37,92.41,92.27,92.4,4084.0,90.5207,90.5599,90.4227,90.5501,4084.0
2025-01-23 14:25:00,92.4,92.45,92.39,92.4,3478.0,90.5501,90.5991,90.5403,90.5501,3478.0
2025-01-23 14:30:00,92.4,92.49,92.39,92.39,3126.0,90.5501,90.6383,90.5403,90.5403,3126.0
2025-01-23 14:35:00,92.38,92.44,92.33,92.41,3799.0,90.5305,90.5893,90.4815,90.5599,3799.0
2025-01-23 14:40:00,92.44,92.47,92.41,92.41,3300.0,90.5893,90.6187,90.5599,90.5599,3300.0
2025-01-23 14:45:00,92.38,92.4,92.24,92.36,6205.0,90.5305,90.5501,90.3933,90.5109,6205.0
2025-01-23 14:50:00,92.34,92.39,92.34,92.37,3404.0,90.4913,90.5403,90.4913,90.5207,3404.0
2025-01-23 14:55:00,92.35,92.48,92.35,92.45,14636.0,90.5011,90.6285,90.5011,90.5991,14636.0
2025-01-23 15:00:00,92.42,92.6,92.42,92.51,5736.0,90.5697,90.7461,90.5697,90.6579,5736.0
2025-01-23 15:05:00,92.52,92.53,92.47,92.49,7353.0,90.6677,90.6775,90.6187,90.6383,7353.0
2025-01-23 15:10:00,92.5,92.5,92.34,92.41,9187.0,90.6481,90.6481,90.4913,90.5599,9187.0
2025-01-23 15:15:00,92.41,92.52,92.36,92.43,12155.0,90.5599,90.6677,90.5109,90.5795,12155.0
2025-01-23 15:20:00,92.43,92.46,92.31,92.37,6457.0,90.5795,90.6089,90.4619,90.5207,6457.0
2025-01-23 15:25:00,92.39,92.39,92.17,92.25,14409.0,90.5403,90.5403,90.3247,90.4031,14409.0
2025-01-23 15:30:00,92.25,92.25,92.13,92.14,14121.0,90.4031,90.4031,90.2855,90.2953,14121.0
2025-01-23 15:35:00,92.14,92.3,92.13,92.25,10318.0,90.2953,90.4521,90.2855,90.4031,10318.0
2025-01-23 15:40:00,92.23,92.23,92.06,92.21,11669.0,90.3835,90.3835,90.2169,90.3639,11669.0
2025-01-23 15:45:00,92.2,92.32,92.16,92.18,12005.0,90.3541,90.4717,90.3149,90.3345,12005.0
2025-01-23 15:50:00,92.2,92.47,92.2,92.39,23537.0,90.3541,90.6187,90.3541,90.5403,23537.0
2025-01-23 15:55:00,92.41,92.59,92.41,92.49,107173.0,90.5599,90.7363,90.5599,90.6383,107173.0
2025-01-24 09:30:00,92.31,92.86,91.89,92.86,31617.0,90.4619,91.0008,90.0503,91.0008,31617.0
2025-01-24 09:35:00,92.87,92.87,92.11,92.12,13088.0,91.0106,91.0106,90.2659,90.2757,13088.0
2025-01-24 09:40:00,92.09,92.2,92.02,92.2,5886.0,90.2463,90.3541,90.1777,90.3541,5886.0
2025-01-24 09:45:00,92.07,92.39,91.87,92.18,5596.0,90.2267,90.5403,90.0307,90.3345,5596.0
2025-01-24 09:50:00,92.24,92.28,92.1,92.15,5197.0,90.3933,90.4325,90.2561,90.3051,5197.0
2025-01-24 09:55:00,92.22,92.22,91.75,92.04,10259.0,90.3737,90.3737,89.9131,90.1973,10259.0
2025-01-24 10:00:00,92.1,92.29,91.88,91.96,45101.0,90.2561,90.4423,90.0405,90.1189,45101.0
2025-01-24 10:05:00,91.96,92.19,91.9,92.15,6041.0,90.1189,90.3443,90.0601,90.3051,6041.0
2025-01-24 10:10:00,92.09,92.17,91.76,91.76,9139.0,90.2463,90.3247,89.9229,89.9229,9139.0
2025-01-24 10:15:00,91.83,92.08,91.82,91.95,6193.0,89.9915,90.2365,89.9817,90.1091,6193.0
2025-01-24 10:20:00,91.95,91.96,91.73,91.85,3428.0,90.1091,90.1189,89.8935,90.0111,3428.0
2025-01-24 10:25:00,91.85,91.99,91.85,91.98,1270.0,90.0111,90.1483,90.0111,90.1385,1270.0
2025-01-24 10:30:00,91.98,92.07,91.94,92.06,2676.0,90.1385,90.2267,90.0993,90.2169,2676.0
2025-01-24 10:35:00,92.0,92.12,91.75,91.8,7693.0,90.1581,90.2757,89.9131,89.9621,7693.0
2025-01-24 10:40:00,91.81,91.88,91.68,91.73,4415.0,89.9719,90.0405,89.8445,89.8935,4415.0
2025-01-24 10:45:00,91.78,91.9,91.74,91.77,3121.0,89.9425,90.0601,89.9033,89.9327,3121.0
2025-01-24 10:50:00,91.7,91.8,91.67,91.8,2121.0,89.8641,89.9621,89.8347,89.9621,2121.0
2025-01-24 10:55:00,91.76,91.76,91.61,91.61,1471.0,89.9229,89.9229,89.7759,89.7759,1471.0
2025-01-24 11:00:00,91.59,91.72,91.54,91.58,19179.0,89.7563,89.8837,89.7073,89.7465,19179.0
2025-01-24 11:05:00,91.6,91.62,91.55,91.62,1995.0,89.7661,89.7857,89.7171,89.7857,1995.0
2025-01-24 11:10:00,91.62,91.67,91.5,91.51,1600.0,89.7857,89.8347,89.6681,89.6779,1600.0
2025-01-24 11:15:00,91.5,91.53,91.39,91.45,2075.0,89.6681,89.6975,89.5603,89.6191,2075.0
2025-01-24 11:20:00,91.45,91.59,91.45,91.59,1737.0,89.6191,89.7563,89.6191,89.7563,1737.0
2025-01-24 11:25:00,91.6,91.74,91.59,91.74,1350.0,89.7661,89.9033,89.7563,89.9033,1350.0
2025-01-24 11:30:00,91.77,91.82,91.75,91.75,2400.0,89.9327,89.9817,89.9131,89.9131,2400.0
2025-01-24 11:35:00,91.75,91.75,91.68,91.68,1731.0,89.9131,89.9131,89.8445,89.8445,1731.0
2025-01-24 11:40:00,91.72,91.82,91.71,91.82,2507.0,89.8837,89.9817,89.8739,89.9817,2507.0
2025-01-24 11:45:00,91.72,91.84,91.72,91.78,4948.0,89.8837,90.0013,89.8837,89.9425,4948.0
2025-01-24 11:50:00,91.77,91.92,91.75,91.91,2521.0,89.9327,90.0797,89.9131,90.0699,2521.0
2025-01-24 11:55:00,91.87,92.0,91.72,91.73,3412.0,90.0307,90.1581,89.8837,89.8935,3412.0
2025-01-24 12:00:00,91.71,91.86,91.71,91.83,1188.0,89.8739,90.0209,89.8739,89.9915,1188.0
2025-01-24 12:05:00,91.78,91.99,91.78,91.99,1326.0,89.9425,90.1483,89.9425,90.1483,1326.0
2025-01-24 12:10:00,91.94,91.94,91.69,91.74,5105.0,90.0993,90.0993,89.8543,89.9033,5105.0
2025-01-24 12:15:00,91.66,91.72,91.64,91.7,900.0,89.8249,89.8837,89.8053,89.8641,900.0
2025-01-24 12:20:00,91.69,91.8,91.67,91.69,3946.0,89.8543,89.9621,89.8347,89.8543,3946.0
2025-01-24 12:25:00,91.69,91.82,91.58,91.59,2663.0,89.8543,89.9817,89.7465,89.7563,2663.0
2025-01-24 12:30:00,91.59,91.68,91.53,91.62,2390.0,89.7563,89.8445,89.6975,89.7857,2390.0
2025-01-24 12:35:00,91.69,91.69,91.61,91.63,2030.0,89.8543,89.8543,89.7759,89.7955,2030.0
2025-01-24 12:40:00,91.6,91.61,91.43,91.5,10369.0,89.7661,89.7759,89.5995,89.6681,10369.0
2025-01-24 12:45:00,91.54,91.62,91.49,91.61,2301.0,89.7073,89.7857,89.6583,89.7759,2301.0
2025-01-24 12:50:00,91.54,91.57,91.22,91.22,6043.0,89.7073,89.7367,89.3937,89.3937,6043.0
2025-01-24 12:55:00,91.3,91.3,91.0,91.01,8491.0,89.4721,89.4721,89.1781,89.1879,8491.0
2025-01-24 13:00:00,90.99,91.11,90.96,91.06,2159.0,89.1683,89.2859,89.1389,89.2369,2159.0
2025-01-24 13:05:00,91.05,91.08,90.93,90.93,2700.0,89.2271,89.2565,89.1095,89.1095,2700.0
2025-01-24 13:10:00,90.93,91.03,90.8,90.95,3937.0,89.1095,89.2075,88.9821,89.1291,3937.0
2025-01-24 13:15:00,90.99,91.07,90.95,91.0,2742.0,89.1683,89.2467,89.1291,89.1781,2742.0
2025-01-24 13:20:00,91.0,91.1,90.99,91.01,1566.0,89.1781,89.2761,89.1683,89.1879,1566.0
2025-01-24 13:25:00,91.0,91.05,90.96,91.01,1999.0,89.1781,89.2271,89.1389,89.1879,1999.0
2025-01-24 13:30:00,91.0,91.07,90.96,90.97,1990.0,89.1781,89.2467,89.1389,89.1487,1990.0
2025-01-24 13:35:00,90.95,91.01,90.89,90.94,2155.0,89.1291,89.1879,89.0703,89.1193,2155.0
2025-01-24 13:40:00,90.97,90.99,90.92,90.94,1874.0,89.1487,89.1683,89.0997,89.1193,1874.0
2025-01-24 13:45:00,90.9,91.08,90.9,91.05,4245.0,89.0801,89.2565,89.0801,89.2271,4245.0
2025-01-24 13:50:00,91.01,91.05,90.99,91.03,3500.0,89.1879,89.2271,89.1683,89.2075,3500.0
2025-01-24 13:55:00,90.99,90.99,90.76,90.76,3285.0,89.1683,89.1683,88.9429,88.9429,3285.0
2025-01-24 14:00:00,90.79,90.91,90.79,90.87,2392.0,88.9723,89.0899,88.9723,89.0507,2392.0
2025-01-24 14:05:00,90.86,91.0,90.8,90.85,45708.0,89.0409,89.1781,88.9821,89.0311,45708.0
2025-01-24 14:10:00,90.85,90.9,90.79,90.79,2400.0,89.0311,89.0801,88.9723,88.9723,2400.0
2025-01-24 14:15:00,90.8,90.92,90.79,90.85,1821.0,88.9821,89.0997,88.9723,89.0311,1821.0
2025-01-24 14:20:00,90.87,90.96,90.8,90.93,8285.0,89.0507,89.1389,88.9821,89.1095,8285.0
2025-01-24 14:25:00,90.96,91.04,90.93,90.99,3486.0,89.1389,89.2173,89.1095,89.1683,3486.0
2025-01-24 14:30:00,90.98,91.05,90.95,91.0,2060.0,89.1585,89.2271,89.1291,89.1781,2060.0
2025-01-24 14:35:00,91.0,91.1,91.0,91.05,5407.0,89.1781,89.2761,89.1781,89.2271,5407.0
2025-01-24 14:40:00,91.05,91.17,91.03,91.17,2200.0,89.2271,89.3447,89.2075,89.3447,2200.0
2025-01-24 14:45:00,91.17,91.18,91.1,91.1,3415.0,89.3447,89.3545,89.2761,89.2761,3415.0
2025-01-24 14:50:00,91.14,91.24,91.14,91.24,2876.0,89.3153,89.4133,89.3153,89.4133,2876.0
2025-01-24 14:55:00,91.22,91.25,91.1,91.14,4836.0,89.3937,89.4231,89.2761,89.3153,4836.0
2025-01-24 15:00:00,91.11,91.28,91.1,91.27,3528.0,89.2859,89.4525,89.2761,89.4427,3528.0
2025-01-24 15:05:00,91.27,91.27,91.1,91.1,2386.0,89.4427,89.4427,89.2761,89.2761,2386.0
2025-01-24 15:10:00,91.09,91.2,91.09,91.14,4112.0,89.2663,89.3741,89.2663,89.3153,4112.0
2025-01-24 15:15:00,91.14,91.17,91.02,91.02,5567.0,89.3153,89.3447,89.1977,89.1977,5567.0
2025-01-24 15:20:00,91.0,91.04,90.95,90.98,5047.0,89.1781,89.2173,89.1291,89.1585,5047.0
2025-01-24 15:25:00,90.98,90.99,90.85,90.89,9335.0,89.1585,89.1683,89.0311,89.0703,9335.0
2025-01-24 15:30:00,90.9,91.01,90.87,90.95,6665.0,89.0801,89.1879,89.0507,89.1291,6665.0
2025-01-24 15:35:00,90.98,91.1,90.95,91.05,7022.0,89.1585,89.2761,89.1291,89.2271,7022.0
2025-01-24 15:40:00,91.06,91.09,90.96,91.06,13996.0,89.2369,89.2663,89.1389,89.2369,13996.0
2025-01-24 15:45:00,91.08,91.08,90.86,90.91,16123.0,89.2565,89.2565,89.0409,89.0899,16123.0
2025-01-24 15:50:00,90.92,91.3,90.85,91.26,37504.0,89.0997,89.4721,89.0311,89.4329,37504.0
2025-01-24 15:55:00,91.22,91.25,91.09,91.2,116968.0,89.3937,89.4231,89.2663,89.3741,116968.0
2025-01-27 09:30:00,91.93,92.65,90.92,91.4,66324.0,90.0895,90.7951,89.0997,89.5701,66324.0
2025-01-27 09:35:00,91.65,92.29,91.31,92.18,11606.0,89.8151,90.4423,89.4819,90.3345,11606.0
2025-01-27 09:40:00,92.11,92.87,92.05,92.73,16596.0,90.2659,91.0106,90.2071,90.8735,16596.0
2025-01-27 09:45:00,92.7,92.7,92.02,92.03,8136.0,90.8441,90.8441,90.1777,90.1875,8136.0
2025-01-27 09:50:00,91.89,92.24,91.8,92.05,13257.0,90.0503,90.3933,89.9621,90.2071,13257.0
2025-01-27 09:55:00,92.0,92.42,91.71,92.28,19769.0,90.1581,90.5697,89.8739,90.4325,19769.0
2025-01-27 10:00:00,92.35,92.35,92.0,92.06,11198.0,90.5011,90.5011,90.1581,90.2169,11198.0
2025-01-27 10:05:00,92.2,92.7,92.2,92.31,7438.0,90.3541,90.8441,90.3541,90.4619,7438.0
2025-01-27 10:10:00,92.55,92.74,92.15,92.22,12825.0,90.6971,90.8833,90.3051,90.3737,12825.0
2025-01-27 10:15:00,92.26,92.76,92.25,92.69,18364.0,90.4129,90.9029,90.4031,90.8343,18364.0
2025-01-27 10:20:00,92.79,92.93,92.58,92.93,13306.0,90.9323,91.0694,90.7265,91.0694,13306.0
2025-01-27 10:25:00,92.85,93.2,92.36,92.96,16191.0,90.9911,91.334,90.5109,91.0988,16191.0
2025-01-27 10:30:00,92.99,93.33,92.93,93.24,13240.0,91.1282,91.4614,91.0694,91.3732,13240.0
2025-01-27 10:35:00,93.19,93.19,92.62,92.71,9045.0,91.3242,91.3242,90.7657,90.8539,9045.0
2025-01-27 10:40:00,92.68,92.9,92.58,92.72,9278.0,90.8245,91.04,90.7265,90.8637,9278.0
2025-01-27 10:45:00,92.6,92.68,92.04,92.05,13984.0,90.7461,90.8245,90.1973,90.2071,13984.0
2025-01-27 10:50:00,92.18,92.36,92.12,92.24,9782.0,90.3345,90.5109,90.2757,90.3933,9782.0
2025-01-27 10:55:00,92.22,92.24,91.98,92.15,8295.0,90.3737,90.3933,90.1385,90.3051,8295.0
2025-01-27 11:00:00,92.19,92.32,92.04,92.32,8262.0,90.3443,90.4717,90.1973,90.4717,8262.0
2025-01-27 11:05:00,92.32,92.37,91.81,91.98,29491.0,90.4717,90.5207,89.9719,90.1385,29491.0
2025-01-27 11:10:00,92.13,92.2,91.89,92.03,12304.0,90.2855,90.3541,90.0503,90.1875,12304.0
2025-01-27 11:15:00,91.99,92.3,91.94,92.2,20942.0,90.1483,90.4521,90.0993,90.3541,20942.0
2025-01-27 11:20:00,92.19,92.2,91.94,92.06,11619.0,90.3443,90.3541,90.0993,90.2169,11619.0
2025-01-27 11:25:00,91.98,92.05,91.66,91.81,10961.0,90.1385,90.2071,89.8249,89.9719,10961.0
2025-01-27 11:30:00,91.76,92.06,91.75,91.99,12666.0,89.9229,90.2169,89.9131,90.1483,12666.0
2025-01-27 11:35:00,92.04,92.06,91.34,91.44,34943.0,90.1973,90.2169,89.5113,89.6093,34943.0
2025-01-27 11:40:00,91.45,91.52,91.11,91.31,16557.0,89.6191,89.6877,89.2859,89.4819,16557.0
2025-01-27 11:45:00,91.27,91.43,91.08,91.08,7886.0,89.4427,89.5995,89.2565,89.2565,7886.0
2025-01-27 11:50:00,91.04,91.06,90.74,90.87,11913.0,89.2173,89.2369,88.9233,89.0507,11913.0
2025-01-27 11:55:00,90.87,90.9,90.58,90.68,16351.0,89.0507,89.0801,88.7665,88.8645,16351.0
2025-01-27 12:00:00,90.71,90.98,90.71,90.94,15611.0,88.8939,89.1585,88.8939,89.1193,15611.0
2025-01-27 12:05:00,90.93,91.11,90.87,91.05,17376.0,89.1095,89.2859,89.0507,89.2271,17376.0
2025-01-27 12:10:00,91.09,91.11,90.79,90.8,45182.0,89.2663,89.2859,88.9723,88.9821,45182.0
2025-01-27 12:15:00,90.79,91.09,90.7,90.81,17882.0,88.9723,89.2663,88.8841,88.9919,17882.0
2025-01-27 12:20:00,90.81,90.86,90.65,90.73,20908.0,88.9919,89.0409,88.8351,88.9135,20908.0
2025-01-27 12:25:00,90.74,90.87,90.64,90.69,15127.0,88.9233,89.0507,88.8253,88.8743,15127.0
2025-01-27 12:30:00,90.68,90.95,90.67,90.82,8888.0,88.8645,89.1291,88.8547,89.0017,8888.0
2025-01-27 12:35:00,90.84,90.87,90.6,90.61,13955.0,89.0213,89.0507,88.7861,88.7959,13955.0
2025-01-27 12:40:00,90.61,90.68,90.25,90.32,10032.0,88.7959,88.8645,88.4431,88.5117,10032.0
2025-01-27 12:45:00,90.32,90.44,90.19,90.27,24236.0,88.5117,88.6293,88.3843,88.4627,24236.0
2025-01-27 12:50:00,90.27,90.27,90.11,90.16,19800.0,88.4627,88.4627,88.3059,88.3549,19800.0
2025-01-27 12:55:00,90.17,90.2,89.89,89.92,12997.0,88.3647,88.3941,88.0903,88.1197,12997.0
2025-01-27 13:00:00,89.92,90.02,89.84,89.95,11089.0,88.1197,88.2177,88.0413,88.1491,11089.0
2025-01-27 13:05:00,90.0,90.07,89.89,89.95,16100.0,88.1981,88.2667,88.0903,88.1491,16100.0
2025-01-27 13:10:00,89.95,89.98,89.79,89.95,17483.0,88.1491,88.1785,87.9923,88.1491,17483.0
2025-01-27 13:15:00,89.95,90.06,89.82,89.91,14605.0,88.1491,88.2569,88.0217,88.1099,14605.0
2025-01-27 13:20:00,89.87,89.98,89.65,89.76,11649.0,88.0707,88.1785,87.8551,87.9629,11649.0
2025-01-27 13:25:00,89.75,89.82,89.65,89.8,14437.0,87.9531,88.0217,87.8551,88.0021,14437.0
2025-01-27 13:30:00,89.79,90.08,89.75,90.05,10201.0,87.9923,88.2765,87.9531,88.2471,10201.0
2025-01-27 13:35:00,90.1,90.29,90.1,90.2,11353.0,88.2961,88.4823,88.2961,88.3941,11353.0
2025-01-27 13:40:00,90.2,90.34,90.19,90.34,22154.0,88.3941,88.5313,88.3843,88.5313,22154.0
2025-01-27 13:45:00,90.34,90.42,90.12,90.24,18751.0,88.5313,88.6097,88.3157,88.4333,18751.0
2025-01-27 13:50:00,90.19,90.25,90.13,90.23,18101.0,88.3843,88.4431,88.3255,88.4235,18101.0
2025-01-27 13:55:00,90.2,90.26,89.99,90.06,21760.0,88.3941,88.4529,88.1883,88.2569,21760.0
2025-01-27 14:00:00,90.1,90.21,90.04,90.12,13281.0,88.2961,88.4039,88.2373,88.3157,13281.0
2025-01-27 14:05:00,90.11,90.11,89.88,89.89,15534.0,88.3059,88.3059,88.0805,88.0903,15534.0
2025-01-27 14:10:00,89.89,90.06,89.81,89.82,11792.0,88.0903,88.2569,88.0119,88.0217,11792.0
2025-01-27 14:15:00,89.86,89.97,89.78,89.81,10158.0,88.0609,88.1687,87.9825,88.0119,10158.0
2025-01-27 14:20:00,89.74,89.77,89.57,89.75,13214.0,87.9433,87.9727,87.7767,87.9531,13214.0
2025-01-27 14:25:00,89.69,89.91,89.69,89.79,12758.0,87.8943,88.1099,87.8943,87.9923,12758.0
2025-01-27 14:30:00,89.77,89.98,89.67,89.95,10803.0,87.9727,88.1785,87.8747,88.1491,10803.0
2025-01-27 14:35:00,89.95,90.0,89.72,89.89,9312.0,88.1491,88.1981,87.9237,88.0903,9312.0
2025-01-27 14:40:00,89.84,89.84,89.58,89.58,8239.0,88.0413,88.0413,87.7865,87.7865,8239.0
2025-01-27 14:45:00,89.64,89.69,89.5,89.53,13766.0,87.8453,87.8943,87.7081,87.7375,13766.0
2025-01-27 14:50:00,89.53,89.53,89.41,89.48,16989.0,87.7375,87.7375,87.6199,87.6885,16989.0
2025-01-27 14:55:00,89.49,89.61,89.32,89.6,17463.0,87.6983,87.8159,87.5317,87.8061,17463.0
2025-01-27 15:00:00,89.64,89.84,89.62,89.82,9541.0,87.8453,88.0413,87.8257,88.0217,9541.0
2025-01-27 15:05:00,89.78,89.9,89.74,89.87,13290.0,87.9825,88.1001,87.9433,88.0707,13290.0
2025-01-27 15:10:00,89.87,90.03,89.79,89.82,13208.0,88.0707,88.2275,87.9923,88.0217,13208.0
2025-01-27 15:15:00,89.8,89.85,89.69,89.74,31687.0,88.0021,88.0511,87.8943,87.9433,31687.0
2025-01-27 15:20:00,89.72,89.81,89.66,89.79,29606.0,87.9237,88.0119,87.8649,87.9923,29606.0
2025-01-27 15:25:00,89.77,89.77,89.62,89.66,24650.0,87.9727,87.9727,87.8257,87.8649,24650.0
2025-01-27 15:30:00,89.73,89.95,89.73,89.84,35883.0,87.9335,88.1491,87.9335,88.0413,35883.0
2025-01-27 15:35:00,89.84,89.91,89.72,89.87,29800.0,88.0413,88.1099,87.9237,88.0707,29800.0
2025-01-27 15:40:00,89.85,89.91,89.62,89.67,56229.0,88.0511,88.1099,87.8257,87.8747,56229.0
2025-01-27 15:45:00,89.67,89.84,89.58,89.81,44341.0,87.8747,88.0413,87.7865,88.0119,44341.0
2025-01-27 15:50:00,89.79,89.79,89.16,89.33,106384.0,87.9923,87.9923,87.3749,87.5415,106384.0
2025-01-27 15:55:00,89.35,89.67,89.21,89.67,185998.0,87.5611,87.8747,87.4239,87.8747,185998.0
2025-01-28 09:30:00,90.01,90.34,89.53,89.62,31157.0,88.2079,88.5313,87.7375,87.8257,31157.0
2025-01-28 09:35:00,89.57,89.57,88.88,89.0,7878.0,87.7767,87.7767,87.1005,87.2181,7878.0
2025-01-28 09:40:00,88.96,89.53,88.9,88.91,17683.0,87.1789,87.7375,87.1201,87.1299,17683.0
2025-01-28 09:45:00,88.89,89.31,88.58,88.63,23356.0,87.1103,87.5219,86.8065,86.8555,23356.0
2025-01-28 09:50:00,88.64,88.76,88.5,88.75,13405.0,86.8653,86.9829,86.7281,86.9731,13405.0
2025-01-28 09:55:00,88.77,89.18,88.48,89.02,25902.0,86.9927,87.3945,86.7085,87.2377,25902.0
2025-01-28 10:00:00,89.03,89.42,88.96,89.25,17186.0,87.2475,87.6297,87.1789,87.4631,17186.0
2025-01-28 10:05:00,89.31,89.6,89.25,89.3,39823.0,87.5219,87.8061,87.4631,87.5121,39823.0
2025-01-28 10:10:00,89.29,89.51,89.18,89.42,7480.0,87.5023,87.7179,87.3945,87.6297,7480.0
2025-01-28 10:15:00,89.47,89.48,89.23,89.4,12510.0,87.6787,87.6885,87.4435,87.6101,12510.0
2025-01-28 10:20:00,89.48,89.58,89.4,89.49,6360.0,87.6885,87.7865,87.6101,87.6983,6360.0
2025-01-28 10:25:00,89.43,89.61,89.33,89.59,13574.0,87.6395,87.8159,87.5415,87.7963,13574.0
2025-01-28 10:30:00,89.58,89.58,89.23,89.26,9193.0,87.7865,87.7865,87.4435,87.4729,9193.0
2025-01-28 10:35:00,89.2,89.39,89.16,89.21,9923.0,87.4141,87.6003,87.3749,87.4239,9923.0
2025-01-28 10:40:00,89.12,89.15,88.91,89.0,7606.0,87.3357,87.3651,87.1299,87.2181,7606.0
2025-01-28 10:45:00,88.95,89.13,88.69,89.07,7704.0,87.1691,87.3455,86.9143,87.2867,7704.0
2025-01-28 10:50:00,89.08,89.16,88.95,88.95,6291.0,87.2965,87.3749,87.1691,87.1691,6291.0
2025-01-28 10:55:00,88.98,89.14,88.85,89.07,8475.0,87.1985,87.3553,87.0711,87.2867,8475.0
2025-01-28 11:00:00,89.13,89.19,88.96,89.09,9542.0,87.3455,87.4043,87.1789,87.3063,9542.0
2025-01-28 11:05:00,89.1,89.28,89.1,89.11,5500.0,87.3161,87.4925,87.3161,87.3259,5500.0
2025-01-28 11:10:00,89.12,89.19,88.96,88.96,11993.0,87.3357,87.4043,87.1789,87.1789,11993.0
2025-01-28 11:15:00,88.96,88.97,88.85,88.89,7340.0,87.1789,87.1887,87.0711,87.1103,7340.0
2025-01-28 11:20:00,88.85,88.94,88.84,88.84,9276.0,87.0711,87.1593,87.0613,87.0613,9276.0
2025-01-28 11:25:00,88.84,88.87,88.65,88.7,16175.0,87.0613,87.0907,86.8751,86.9241,16175.0
2025-01-28 11:30:00,88.73,88.83,88.6,88.83,8461.0,86.9535,87.0515,86.8261,87.0515,8461.0
2025-01-28 11:35:00,88.83,89.07,88.8,89.03,10178.0,87.0515,87.2867,87.0221,87.2475,10178.0
2025-01-28 11:40:00,89.04,89.05,88.84,88.96,7618.0,87.2573,87.2671,87.0613,87.1789,7618.0
2025-01-28 11:45:00,88.98,89.13,88.95,89.08,7368.0,87.1985,87.3455,87.1691,87.2965,7368.0
2025-01-28 11:50:00,89.02,89.05,88.77,88.95,7073.0,87.2377,87.2671,86.9927,87.1691,7073.0
2025-01-28 11:55:00,88.98,89.11,88.93,89.02,7104.0,87.1985,87.3259,87.1495,87.2377,7104.0
2025-01-28 12:00:00,89.0,89.33,89.0,89.3,8368.0,87.2181,87.5415,87.2181,87.5121,8368.0
2025-01-28 12:05:00,89.28,89.34,89.27,89.29,3500.0,87.4925,87.5513,87.4827,87.5023,3500.0
2025-01-28 12:10:00,89.31,89.44,89.26,89.41,27731.0,87.5219,87.6493,87.4729,87.6199,27731.0
2025-01-28 12:15:00,89.41,89.55,89.32,89.54,9722.0,87.6199,87.7571,87.5317,87.7473,9722.0
2025-01-28 12:20:00,89.54,89.59,89.48,89.59,5406.0,87.7473,87.7963,87.6885,87.7963,5406.0
2025-01-28 12:25:00,89.59,89.6,89.46,89.52,12651.0,87.7963,87.8061,87.6689,87.7277,12651.0
2025-01-28 12:30:00,89.52,89.6,89.46,89.56,7038.0,87.7277,87.8061,87.6689,87.7669,7038.0
2025-01-28 12:35:00,89.6,89.62,89.53,89.56,6302.0,87.8061,87.8257,87.7375,87.7669,6302.0
2025-01-28 12:40:00,89.51,89.51,89.45,89.5,5739.0,87.7179,87.7179,87.6591,87.7081,5739.0
2025-01-28 12:45:00,89.5,89.7,89.48,89.7,12410.0,87.7081,87.9041,87.6885,87.9041,12410.0
2025-01-28 12:50:00,89.69,89.72,89.56,89.56,5072.0,87.8943,87.9237,87.7669,87.7669,5072.0
2025-01-28 12:55:00,89.56,89.59,89.35,89.38,7008.0,87.7669,87.7963,87.5611,87.5905,7008.0
2025-01-28 13:00:00,89.42,89.54,89.39,89.54,12835.0,87.6297,87.7473,87.6003,87.7473,12835.0
2025-01-28 13:05:00,89.53,89.59,89.51,89.57,4839.0,87.7375,87.7963,87.7179,87.7767,4839.0
2025-01-28 13:10:00,89.59,89.67,89.53,89.67,8027.0,87.7963,87.8747,87.7375,87.8747,8027.0
2025-01-28 13:15:00,89.66,90.1,89.66,90.04,31650.0,87.8649,88.2961,87.8649,88.2373,31650.0
2025-01-28 13:20:00,90.08,90.11,90.01,90.09,14021.0,88.2765,88.3059,88.2079,88.2863,14021.0
2025-01-28 13:25:00,90.11,90.13,90.0,90.13,10833.0,88.3059,88.3255,88.1981,88.3255,10833.0
2025-01-28 13:30:00,90.15,90.23,90.07,90.23,14807.0,88.3451,88.4235,88.2667,88.4235,14807.0
2025-01-28 13:35:00,90.23,90.23,90.12,90.12,11536.0,88.4235,88.4235,88.3157,88.3157,11536.0
2025-01-28 13:40:00,90.11,90.18,89.99,90.02,11166.0,88.3059,88.3745,88.1883,88.2177,11166.0
2025-01-28 13:45:00,89.99,90.02,89.81,89.81,11585.0,88.1883,88.2177,88.0119,88.0119,11585.0
2025-01-28 13:50:00,89.78,89.83,89.73,89.83,2205.0,87.9825,88.0315,87.9335,88.0315,2205.0
2025-01-28 13:55:00,89.77,89.79,89.66,89.67,8426.0,87.9727,87.9923,87.8649,87.8747,8426.0
2025-01-28 14:00:00,89.66,89.76,89.58,89.6,9565.0,87.8649,87.9629,87.7865,87.8061,9565.0
2025-01-28 14:05:00,89.58,89.65,89.54,89.6,4294.0,87.7865,87.8551,87.7473,87.8061,4294.0
2025-01-28 14:10:00,89.55,89.59,89.49,89.56,4732.0,87.7571,87.7963,87.6983,87.7669,4732.0
2025-01-28 14:15:00,89.54,89.67,89.52,89.67,13158.0,87.7473,87.8747,87.7277,87.8747,13158.0
2025-01-28 14:20:00,89.7,89.79,89.69,89.73,2147.0,87.9041,87.9923,87.8943,87.9335,2147.0
2025-01-28 14:25:00,89.75,89.78,89.69,89.7,7490.0,87.9531,87.9825,87.8943,87.9041,7490.0
2025-01-28 14:30:00,89.73,89.8,89.71,89.76,4524.0,87.9335,88.0021,87.9139,87.9629,4524.0
2025-01-28 14:35:00,89.76,89.99,89.75,89.99,7498.0,87.9629,88.1883,87.9531,88.1883,7498.0
2025-01-28 14:40:00,90.0,90.1,89.99,90.08,3920.0,88.1981,88.2961,88.1883,88.2765,3920.0
2025-01-28 14:45:00,90.11,90.25,90.06,90.2,10919.0,88.3059,88.4431,88.2569,88.3941,10919.0
2025-01-28 14:50:00,90.16,90.22,90.13,90.15,22213.0,88.3549,88.4137,88.3255,88.3451,22213.0
2025-01-28 14:55:00,90.16,90.2,90.11,90.11,12881.0,88.3549,88.3941,88.3059,88.3059,12881.0
2025-01-28 15:00:00,90.15,90.24,90.02,90.12,21428.0,88.3451,88.4333,88.2177,88.3157,21428.0
2025-01-28 15:05:00,90.13,90.31,90.08,90.28,24380.0,88.3255,88.5019,88.2765,88.4725,24380.0
2025-01-28 15:10:00,90.28,90.31,90.2,90.2,4483.0,88.4725,88.5019,88.3941,88.3941,4483.0
2025-01-28 15:15:00,90.2,90.23,90.16,90.21,6150.0,88.3941,88.4235,88.3549,88.4039,6150.0
2025-01-28 15:20:00,90.22,90.34,90.21,90.29,13048.0,88.4137,88.5313,88.4039,88.4823,13048.0
2025-01-28 15:25:00,90.27,90.43,90.21,90.41,11479.0,88.4627,88.6195,88.4039,88.5999,11479.0
2025-01-28 15:30:00,90.37,90.46,90.31,90.37,13158.0,88.5607,88.6489,88.5019,88.5607,13158.0
2025-01-28 15:35:00,90.37,90.38,90.25,90.31,12108.0,88.5607,88.5705,88.4431,88.5019,12108.0
2025-01-28 15:40:00,90.32,90.41,90.24,90.28,20077.0,88.5117,88.5999,88.4333,88.4725,20077.0
2025-01-28 15:45:00,90.25,90.29,90.09,90.18,23738.0,88.4431,88.4823,88.2863,88.3745,23738.0
2025-01-28 15:50:00,90.15,90.2,89.88,89.95,50851.0,88.3451,88.3941,88.0805,88.1491,50851.0
2025-01-28 15:55:00,89.96,89.97,89.66,89.89,189548.0,88.1589,88.1687,87.8649,88.0903,189548.0
2025-01-29 09:30:00,88.37,88.92,87.48,87.9,137730.0,86.6007,87.1397,85.7286,86.1402,137730.0
2025-01-29 09:35:00,87.9,89.13,87.81,88.96,20317.0,86.1402,87.3455,86.052,87.1789,20317.0
2025-01-29 09:40:00,89.34,89.44,88.86,88.91,18955.0,87.5513,87.6493,87.0809,87.1299,18955.0
2025-01-29 09:45:00,88.91,89.5,88.85,89.36,6154.0,87.1299,87.7081,87.0711,87.5709,6154.0
2025-01-29 09:50:00,89.45,89.66,89.15,89.58,122846.0,87.6591,87.8649,87.3651,87.7865,122846.0
2025-01-29 09:55:00,89.53,90.1,89.5,90.09,38408.0,87.7375,88.2961,87.7081,88.2863,38408.0
2025-01-29 10:00:00,90.06,90.26,89.9,90.17,26308.0,88.2569,88.4529,88.1001,88.3647,26308.0
2025-01-29 10:05:00,90.14,90.46,90.04,90.4,33818.0,88.3353,88.6489,88.2373,88.5901,33818.0
2025-01-29 10:10:00,90.39,90.64,90.15,90.64,55204.0,88.5803,88.8253,88.3451,88.8253,55204.0
2025-01-29 10:15:00,90.57,90.61,90.17,90.37,61446.0,88.7567,88.7959,88.3647,88.5607,61446.0
2025-01-29 10:20:00,90.33,90.44,90.22,90.36,106662.0,88.5215,88.6293,88.4137,88.5509,106662.0
2025-01-29 10:25:00,90.31,90.37,90.06,90.31,51446.0,88.5019,88.5607,88.2569,88.5019,51446.0
2025-01-29 10:30:00,90.34,90.59,90.34,90.5,12774.0,88.5313,88.7763,88.5313,88.6881,12774.0
2025-01-29 10:35:00,90.48,90.51,90.24,90.33,35329.0,88.6685,88.6979,88.4333,88.5215,35329.0
2025-01-29 10:40:00,90.33,90.38,90.16,90.17,30070.0,88.5215,88.5705,88.3549,88.3647,30070.0
2025-01-29 10:45:00,90.24,90.43,90.13,90.42,22110.0,88.4333,88.6195,88.3255,88.6097,22110.0
2025-01-29 10:50:00,90.45,90.77,90.4,90.7,52286.0,88.6391,88.9527,88.5901,88.8841,52286.0
2025-01-29 10:55:00,90.68,90.69,90.21,90.33,62847.0,88.8645,88.8743,88.4039,88.5215,62847.0
2025-01-29 11:00:00,90.36,90.58,90.36,90.48,12933.0,88.5509,88.7665,88.5509,88.6685,12933.0
2025-01-29 11:05:00,90.47,90.47,90.13,90.24,66726.0,88.6587,88.6587,88.3255,88.4333,66726.0
2025-01-29 11:10:00,90.1,90.3,90.1,90.29,7123.0,88.2961,88.4921,88.2961,88.4823,7123.0
2025-01-29 11:15:00,90.3,90.32,89.99,90.08,8795.0,88.4921,88.5117,88.1883,88.2765,8795.0
2025-01-29 11:20:00,90.07,90.18,89.93,90.03,12891.0,88.2667,88.3745,88.1295,88.2275,12891.0
2025-01-29 11:25:00,90.05,90.09,89.97,89.97,6600.0,88.2471,88.2863,88.1687,88.1687,6600.0
2025-01-29 11:30:00,89.96,90.06,89.89,89.91,5409.0,88.1589,88.2569,88.0903,88.1099,5409.0
2025-01-29 11:35:00,89.95,90.01,89.78,89.78,5505.0,88.1491,88.2079,87.9825,87.9825,5505.0
2025-01-29 11:40:00,89.86,89.88,89.72,89.83,7548.0,88.0609,88.0805,87.9237,88.0315,7548.0
2025-01-29 11:45:00,89.84,89.84,89.73,89.8,6070.0,88.0413,88.0413,87.9335,88.0021,6070.0
2025-01-29 11:50:00,89.78,89.87,89.68,89.82,17444.0,87.9825,88.0707,87.8845,88.0217,17444.0
2025-01-29 11:55:00,89.78,90.04,89.75,90.04,11258.0,87.9825,88.2373,87.9531,88.2373,11258.0
2025-01-29 12:00:00,90.04,90.14,89.98,90.13,4689.0,88.2373,88.3353,88.1785,88.3255,4689.0
2025-01-29 12:05:00,90.18,90.23,90.05,90.1,3046.0,88.3745,88.4235,88.2471,88.2961,3046.0
2025-01-29 12:10:00,90.1,90.19,90.1,90.13,5074.0,88.2961,88.3843,88.2961,88.3255,5074.0
2025-01-29 12:15:00,90.15,90.24,90.15,90.23,4941.0,88.3451,88.4333,88.3451,88.4235,4941.0
2025-01-29 12:20:00,90.22,90.29,90.16,90.25,6848.0,88.4137,88.4823,88.3549,88.4431,6848.0
2025-01-29 12:25:00,90.21,90.22,90.1,90.1,6579.0,88.4039,88.4137,88.2961,88.2961,6579.0
2025-01-29 12:30:00,90.15,90.33,90.15,90.33,4461.0,88.3451,88.5215,88.3451,88.5215,4461.0
2025-01-29 12:35:00,90.31,90.41,90.25,90.25,5922.0,88.5019,88.5999,88.4431,88.4431,5922.0
2025-01-29 12:40:00,90.24,90.32,90.19,90.2,2335.0,88.4333,88.5117,88.3843,88.3941,2335.0
2025-01-29 12:45:00,90.23,90.25,90.13,90.17,4665.0,88.4235,88.4431,88.3255,88.3647,4665.0
2025-01-29 12:50:00,90.18,90.18,90.11,90.11,2970.0,88.3745,88.3745,88.3059,88.3059,2970.0
2025-01-29 12:55:00,90.13,90.24,90.13,90.19,4198.0,88.3255,88.4333,88.3255,88.3843,4198.0
2025-01-29 13:00:00,90.2,90.25,89.73,89.73,14366.0,88.3941,88.4431,87.9335,87.9335,14366.0
2025-01-29 13:05:00,89.8,89.95,89.71,89.92,3361.0,88.0021,88.1491,87.9139,88.1197,3361.0
2025-01-29 13:10:00,89.94,90.02,89.88,90.02,5928.0,88.1393,88.2177,88.0805,88.2177,5928.0
2025-01-29 13:15:00,89.94,89.94,89.81,89.81,3161.0,88.1393,88.1393,88.0119,88.0119,3161.0
2025-01-29 13:20:00,89.83,89.92,89.79,89.8,6479.0,88.0315,88.1197,87.9923,88.0021,6479.0
2025-01-29 13:25:00,89.79,89.88,89.75,89.83,3211.0,87.9923,88.0805,87.9531,88.0315,3211.0
2025-01-29 13:30:00,89.83,89.92,89.71,89.71,7334.0,88.0315,88.1197,87.9139,87.9139,7334.0
2025-01-29 13:35:00,89.75,89.89,89.72,89.78,10249.0,87.9531,88.0903,87.9237,87.9825,10249.0
2025-01-29 13:40:00,89.74,89.84,89.74,89.78,5078.0,87.9433,88.0413,87.9433,87.9825,5078.0
2025-01-29 13:45:00,89.81,89.89,89.76,89.89,14156.0,88.0119,88.0903,87.9629,88.0903,14156.0
2025-01-29 13:50:00,89.86,89.93,89.85,89.92,3854.0,88.0609,88.1295,88.0511,88.1197,3854.0
2025-01-29 13:55:00,89.91,89.96,89.9,89.92,3586.0,88.1099,88.1589,88.1001,88.1197,3586.0
2025-01-29 14:00:00,89.9,89.9,89.5,89.58,29022.0,88.1001,88.1001,87.7081,87.7865,29022.0
2025-01-29 14:05:00,89.58,89.79,89.57,89.69,22422.0,87.7865,87.9923,87.7767,87.8943,22422.0
2025-01-29 14:10:00,89.65,89.67,89.46,89.54,10582.0,87.8551,87.8747,87.6689,87.7473,10582.0
2025-01-29 14:15:00,89.41,89.48,89.32,89.44,23244.0,87.6199,87.6885,87.5317,87.6493,23244.0
2025-01-29 14:20:00,89.36,89.39,89.23,89.29,6172.0,87.5709,87.6003,87.4435,87.5023,6172.0
2025-01-29 14:25:00,89.28,89.45,89.27,89.41,2892.0,87.4925,87.6591,87.4827,87.6199,2892.0
2025-01-29 14:30:00,89.43,89.7,89.43,89.61,4114.0,87.6395,87.9041,87.6395,87.8159,4114.0
2025-01-29 14:35:00,89.69,89.87,89.55,89.85,23094.0,87.8943,88.0707,87.7571,88.0511,23094.0
2025-01-29 14:40:00,89.81,90.27,89.81,90.21,8604.0,88.0119,88.4627,88.0119,88.4039,8604.0
2025-01-29 14:45:00,90.22,90.31,90.01,90.01,11033.0,88.4137,88.5019,88.2079,88.2079,11033.0
2025-01-29 14:50:00,90.12,90.23,89.99,90.07,9883.0,88.3157,88.4235,88.1883,88.2667,9883.0
2025-01-29 14:55:00,90.05,90.11,89.89,89.92,8548.0,88.2471,88.3059,88.0903,88.1197,8548.0
2025-01-29 15:00:00,89.91,89.99,89.61,89.61,11286.0,88.1099,88.1883,87.8159,87.8159,11286.0
2025-01-29 15:05:00,89.63,89.68,89.51,89.57,9185.0,87.8355,87.8845,87.7179,87.7767,9185.0
2025-01-29 15:10:00,89.57,89.68,89.44,89.65,18944.0,87.7767,87.8845,87.6493,87.8551,18944.0
2025-01-29 15:15:00,89.63,89.65,89.46,89.61,13329.0,87.8355,87.8551,87.6689,87.8159,13329.0
2025-01-29 15:20:00,89.64,89.76,89.53,89.71,27350.0,87.8453,87.9629,87.7375,87.9139,27350.0
2025-01-29 15:25:00,89.73,89.87,89.7,89.81,14287.0,87.9335,88.0707,87.9041,88.0119,14287.0
2025-01-29 15:30:00,89.82,89.98,89.8,89.91,19242.0,88.0217,88.1785,88.0021,88.1099,19242.0
2025-01-29 15:35:00,89.91,89.96,89.67,89.69,38267.0,88.1099,88.1589,87.8747,87.8943,38267.0
2025-01-29 15:40:00,89.7,90.22,89.7,90.15,124005.0,87.9041,88.4137,87.9041,88.3451,124005.0
2025-01-29 15:45:00,90.15,90.49,90.13,90.48,134469.0,88.3451,88.6783,88.3255,88.6685,134469.0
2025-01-29 15:50:00,90.48,90.57,89.82,90.09,191353.0,88.6685,88.7567,88.0217,88.2863,191353.0
2025-01-29 15:55:00,90.15,90.3,89.86,90.15,174461.0,88.3451,88.4921,88.0609,88.3451,174461.0
2025-01-30 09:30:00,90.65,90.65,89.71,90.18,22755.0,88.8351,88.8351,87.9139,88.3745,22755.0
2025-01-30 09:35:00,90.0,90.07,89.52,89.69,3084.0,88.1981,88.2667,87.7277,87.8943,3084.0
2025-01-30 09:40:00,89.76,89.91,89.57,89.69,8549.0,87.9629,88.1099,87.7767,87.8943,8549.0
2025-01-30 09:45:00,89.75,89.75,89.44,89.57,8248.0,87.9531,87.9531,87.6493,87.7767,8248.0
2025-01-30 09:50:00,89.59,89.81,89.33,89.36,7446.0,87.7963,88.0119,87.5415,87.5709,7446.0
2025-01-30 09:55:00,89.36,89.5,89.33,89.44,7504.0,87.5709,87.7081,87.5415,87.6493,7504.0
2025-01-30 10:00:00,89.44,89.63,89.3,89.56,13505.0,87.6493,87.8355,87.5121,87.7669,13505.0
2025-01-30 10:05:00,89.59,89.8,89.53,89.8,12367.0,87.7963,88.0021,87.7375,88.0021,12367.0
2025-01-30 10:10:00,89.77,89.93,89.63,89.72,4714.0,87.9727,88.1295,87.8355,87.9237,4714.0
2025-01-30 10:15:00,89.7,89.73,89.48,89.48,4955.0,87.9041,87.9335,87.6885,87.6885,4955.0
2025-01-30 10:20:00,89.54,89.68,89.48,89.67,4961.0,87.7473,87.8845,87.6885,87.8747,4961.0
2025-01-30 10:25:00,89.67,89.8,89.39,89.39,5852.0,87.8747,88.0021,87.6003,87.6003,5852.0
2025-01-30 10:30:00,89.39,89.41,89.17,89.18,3081.0,87.6003,87.6199,87.3847,87.3945,3081.0
2025-01-30 10:35:00,89.17,89.34,89.17,89.33,5528.0,87.3847,87.5513,87.3847,87.5415,5528.0
2025-01-30 10:40:00,89.37,89.55,89.33,89.48,4250.0,87.5807,87.7571,87.5415,87.6885,4250.0
2025-01-30 10:45:00,89.42,89.6,89.39,89.43,3836.0,87.6297,87.8061,87.6003,87.6395,3836.0
2025-01-30 10:50:00,89.48,89.67,89.44,89.63,3771.0,87.6885,87.8747,87.6493,87.8355,3771.0
2025-01-30 10:55:00,89.67,89.68,89.4,89.45,4388.0,87.8747,87.8845,87.6101,87.6591,4388.0
2025-01-30 11:00:00,89.45,89.69,89.44,89.55,3610.0,87.6591,87.8943,87.6493,87.7571,3610.0
2025-01-30 11:05:00,89.61,89.62,89.46,89.5,3185.0,87.8159,87.8257,87.6689,87.7081,3185.0
2025-01-30 11:10:00,89.42,89.59,89.35,89.35,5706.0,87.6297,87.7963,87.5611,87.5611,5706.0
2025-01-30 11:15:00,89.34,89.38,89.27,89.27,2001.0,87.5513,87.5905,87.4827,87.4827,2001.0
2025-01-30 11:20:00,89.34,89.61,89.28,89.59,3527.0,87.5513,87.8159,87.4925,87.7963,3527.0
2025-01-30 11:25:00,89.65,89.91,89.59,89.91,3820.0,87.8551,88.1099,87.7963,88.1099,3820.0
2025-01-30 11:30:00,89.87,89.95,89.79,89.81,4435.0,88.0707,88.1491,87.9923,88.0119,4435.0
2025-01-30 11:35:00,89.77,89.8,89.65,89.8,2700.0,87.9727,88.0021,87.8551,88.0021,2700.0
2025-01-30 11:40:00,89.79,89.97,89.74,89.96,5762.0,87.9923,88.1687,87.9433,88.1589,5762.0
2025-01-30 11:45:00,89.96,89.96,89.86,89.89,3510.0,88.1589,88.1589,88.0609,88.0903,3510.0
2025-01-30 11:50:00,89.89,90.01,89.85,89.99,5710.0,88.0903,88.2079,88.0511,88.1883,5710.0
2025-01-30 11:55:00,89.93,90.05,89.92,89.94,2891.0,88.1295,88.2471,88.1197,88.1393,2891.0
2025-01-30 12:00:00,89.93,90.0,89.86,90.0,3517.0,88.1295,88.1981,88.0609,88.1981,3517.0
2025-01-30 12:05:00,89.98,90.22,89.98,90.2,14853.0,88.1785,88.4137,88.1785,88.3941,14853.0
2025-01-30 12:10:00,90.17,90.2,90.07,90.08,5905.0,88.3647,88.3941,88.2667,88.2765,5905.0
2025-01-30 12:15:00,90.07,90.22,90.07,90.15,3900.0,88.2667,88.4137,88.2667,88.3451,3900.0
2025-01-30 12:20:00,90.12,90.22,90.1,90.18,5109.0,88.3157,88.4137,88.2961,88.3745,5109.0
2025-01-30 12:25:00,90.19,90.24,90.15,90.19,4400.0,88.3843,88.4333,88.3451,88.3843,4400.0
2025-01-30 12:30:00,90.19,90.19,90.09,90.12,5446.0,88.3843,88.3843,88.2863,88.3157,5446.0
2025-01-30 12:35:00,90.11,90.19,90.1,90.13,4780.0,88.3059,88.3843,88.2961,88.3255,4780.0
2025-01-30 12:40:00,90.13,90.3,90.06,90.09,3880.0,88.3255,88.4921,88.2569,88.2863,3880.0
2025-01-30 12:45:00,90.16,90.21,90.14,90.18,1000.0,88.3549,88.4039,88.3353,88.3745,1000.0
2025-01-30 12:50:00,90.22,90.35,90.21,90.27,1100.0,88.4137,88.5411,88.4039,88.4627,1100.0
2025-01-30 12:55:00,90.29,90.47,90.29,90.4,2110.0,88.4823,88.6587,88.4823,88.5901,2110.0
2025-01-30 13:00:00,90.4,90.43,90.12,90.2,8130.0,88.5901,88.6195,88.3157,88.3941,8130.0
2025-01-30 13:05:00,90.2,90.31,90.19,90.3,4567.0,88.3941,88.5019,88.3843,88.4921,4567.0
2025-01-30 13:10:00,90.27,90.36,90.24,90.26,3622.0,88.4627,88.5509,88.4333,88.4529,3622.0
2025-01-30 13:15:00,90.34,90.39,90.24,90.24,5700.0,88.5313,88.5803,88.4333,88.4333,5700.0
2025-01-30 13:20:00,90.23,90.32,90.16,90.32,4650.0,88.4235,88.5117,88.3549,88.5117,4650.0
2025-01-30 13:25:00,90.24,90.34,90.19,90.19,4313.0,88.4333,88.5313,88.3843,88.3843,4313.0
2025-01-30 13:30:00,90.2,90.2,90.04,90.04,4137.0,88.3941,88.3941,88.2373,88.2373,4137.0
2025-01-30 13:35:00,90.06,90.15,90.03,90.13,2681.0,88.2569,88.3451,88.2275,88.3255,2681.0
2025-01-30 13:40:00,90.16,90.27,90.14,90.25,3554.0,88.3549,88.4627,88.3353,88.4431,3554.0
2025-01-30 13:45:00,90.29,90.41,90.29,90.33,3383.0,88.4823,88.5999,88.4823,88.5215,3383.0
2025-01-30 13:50:00,90.33,90.45,90.32,90.42,3194.0,88.5215,88.6391,88.5117,88.6097,3194.0
2025-01-30 13:55:00,90.43,90.44,90.33,90.37,4404.0,88.6195,88.6293,88.5215,88.5607,4404.0
2025-01-30 14:00:00,90.36,90.4,90.33,90.35,2457.0,88.5509,88.5901,88.5215,88.5411,2457.0
2025-01-30 14:05:00,90.35,90.4,90.3,90.37,2591.0,88.5411,88.5901,88.4921,88.5607,2591.0
2025-01-30 14:10:00,90.39,90.39,90.27,90.27,4565.0,88.5803,88.5803,88.4627,88.4627,4565.0
2025-01-30 14:15:00,90.26,90.33,90.23,90.26,5885.0,88.4529,88.5215,88.4235,88.4529,5885.0
2025-01-30 14:20:00,90.28,90.3,90.25,90.28,1301.0,88.4725,88.4921,88.4431,88.4725,1301.0
2025-01-30 14:25:00,90.28,90.29,90.15,90.19,6711.0,88.4725,88.4823,88.3451,88.3843,6711.0
2025-01-30 14:30:00,90.2,90.26,90.17,90.2,2800.0,88.3941,88.4529,88.3647,88.3941,2800.0
2025-01-30 14:35:00,90.2,90.31,90.2,90.25,4491.0,88.3941,88.5019,88.3941,88.4431,4491.0
2025-01-30 14:40:00,90.21,90.28,90.21,90.25,2200.0,88.4039,88.4725,88.4039,88.4431,2200.0
2025-01-30 14:45:00,90.28,90.33,90.16,90.18,6421.0,88.4725,88.5215,88.3549,88.3745,6421.0
2025-01-30 14:50:00,90.16,90.26,90.16,90.26,4192.0,88.3549,88.4529,88.3549,88.4529,4192.0
2025-01-30 14:55:00,90.26,90.28,90.16,90.19,4509.0,88.4529,88.4725,88.3549,88.3843,4509.0
2025-01-30 15:00:00,90.17,90.29,90.17,90.29,3221.0,88.3647,88.4823,88.3647,88.4823,3221.0
2025-01-30 15:05:00,90.29,90.29,90.2,90.25,5728.0,88.4823,88.4823,88.3941,88.4431,5728.0
2025-01-30 15:10:00,90.28,90.3,90.24,90.27,6631.0,88.4725,88.4921,88.4333,88.4627,6631.0
2025-01-30 15:15:00,90.29,90.43,90.28,90.41,9806.0,88.4823,88.6195,88.4725,88.5999,9806.0
2025-01-30 15:20:00,90.39,90.58,90.35,90.35,65679.0,88.5803,88.7665,88.5411,88.5411,65679.0
2025-01-30 15:25:00,90.32,90.5,90.32,90.45,8954.0,88.5117,88.6881,88.5117,88.6391,8954.0
2025-01-30 15:30:00,90.41,90.45,90.23,90.31,15095.0,88.5999,88.6391,88.4235,88.5019,15095.0
2025-01-30 15:35:00,90.31,90.32,89.8,89.8,13344.0,88.5019,88.5117,88.0021,88.0021,13344.0
2025-01-30 15:40:00,89.75,89.87,89.39,89.43,35640.0,87.9531,88.0707,87.6003,87.6395,35640.0
2025-01-30 15:45:00,89.43,89.51,89.2,89.26,112614.0,87.6395,87.7179,87.4141,87.4729,112614.0
2025-01-30 15:50:00,89.24,89.38,89.09,89.32,54033.0,87.4533,87.5905,87.3063,87.5317,54033.0
2025-01-30 15:55:00,89.35,89.42,89.17,89.41,148537.0,87.5611,87.6297,87.3847,87.6199,148537.0
2025-01-31 09:30:00,89.55,90.74,89.55,90.32,35375.0,87.7571,88.9233,87.7571,88.5117,35375.0
2025-01-31 09:35:00,90.47,90.52,89.88,89.88,7115.0,88.6587,88.7077,88.0805,88.0805,7115.0
2025-01-31 09:40:00,89.88,90.37,89.86,89.87,11494.0,88.0805,88.5607,88.0609,88.0707,11494.0
2025-01-31 09:45:00,89.88,90.16,89.86,89.93,6369.0,88.0805,88.3549,88.0609,88.1295,6369.0
2025-01-31 09:50:00,89.98,90.2,89.85,90.09,10069.0,88.1785,88.3941,88.0511,88.2863,10069.0
2025-01-31 09:55:00,90.14,90.26,90.0,90.09,14786.0,88.3353,88.4529,88.1981,88.2863,14786.0
2025-01-31 10:00:00,90.02,90.4,89.93,90.27,28373.0,88.2177,88.5901,88.1295,88.4627,28373.0
2025-01-31 10:05:00,90.31,90.4,90.11,90.13,82823.0,88.5019,88.5901,88.3059,88.3255,82823.0
2025-01-31 10:10:00,90.18,90.5,90.12,90.31,24907.0,88.3745,88.6881,88.3157,88.5019,24907.0
2025-01-31 10:15:00,90.26,90.4,90.2,90.28,2154.0,88.4529,88.5901,88.3941,88.4725,2154.0
2025-01-31 10:20:00,90.19,90.3,89.97,90.3,9899.0,88.3843,88.4921,88.1687,88.4921,9899.0
2025-01-31 10:25:00,90.27,90.47,90.24,90.41,10457.0,88.4627,88.6587,88.4333,88.5999,10457.0
2025-01-31 10:30:00,90.42,90.57,90.37,90.51,7737.0,88.6097,88.7567,88.5607,88.6979,7737.0
2025-01-31 10:35:00,90.5,90.54,90.35,90.38,7188.0,88.6881,88.7273,88.5411,88.5705,7188.0
2025-01-31 10:40:00,90.34,90.37,90.08,90.17,7733.0,88.5313,88.5607,88.2765,88.3647,7733.0
2025-01-31 10:45:00,90.07,90.13,89.93,89.99,7512.0,88.2667,88.3255,88.1295,88.1883,7512.0
2025-01-31 10:50:00,90.05,90.32,89.99,90.12,25209.0,88.2471,88.5117,88.1883,88.3157,25209.0
2025-01-31 10:55:00,90.15,90.25,90.03,90.06,5100.0,88.3451,88.4431,88.2275,88.2569,5100.0
2025-01-31 11:00:00,90.11,90.17,90.07,90.11,7698.0,88.3059,88.3647,88.2667,88.3059,7698.0
2025-01-31 11:05:00,90.15,90.18,89.89,89.93,18253.0,88.3451,88.3745,88.0903,88.1295,18253.0
2025-01-31 11:10:00,89.91,90.05,89.86,89.94,17188.0,88.1099,88.2471,88.0609,88.1393,17188.0
2025-01-31 11:15:00,89.95,90.06,89.88,89.91,62289.0,88.1491,88.2569,88.0805,88.1099,62289.0
2025-01-31 11:20:00,89.89,90.0,89.79,89.83,11752.0,88.0903,88.1981,87.9923,88.0315,11752.0
2025-01-31 11:25:00,89.82,89.82,89.68,89.81,5763.0,88.0217,88.0217,87.8845,88.0119,5763.0
2025-01-31 11:30:00,89.81,89.87,89.71,89.74,5044.0,88.0119,88.0707,87.9139,87.9433,5044.0
2025-01-31 11:35:00,89.69,89.84,89.69,89.79,5130.0,87.8943,88.0413,87.8943,87.9923,5130.0
2025-01-31 11:40:00,89.79,89.82,89.72,89.73,2380.0,87.9923,88.0217,87.9237,87.9335,2380.0
2025-01-31 11:45:00,89.72,89.86,89.65,89.84,4204.0,87.9237,88.0609,87.8551,88.0413,4204.0
2025-01-31 11:50:00,89.87,89.87,89.7,89.77,4823.0,88.0707,88.0707,87.9041,87.9727,4823.0
2025-01-31 11:55:00,89.8,89.8,89.68,89.73,2561.0,88.0021,88.0021,87.8845,87.9335,2561.0
2025-01-31 12:00:00,89.69,89.81,89.59,89.75,29699.0,87.8943,88.0119,87.7963,87.9531,29699.0
2025-01-31 12:05:00,89.75,89.8,89.62,89.72,53409.0,87.9531,88.0021,87.8257,87.9237,53409.0
2025-01-31 12:10:00,89.81,89.98,89.76,89.98,7321.0,88.0119,88.1785,87.9629,88.1785,7321.0
2025-01-31 12:15:00,89.96,89.96,89.74,89.89,10563.0,88.1589,88.1589,87.9433,88.0903,10563.0
2025-01-31 12:20:00,89.93,89.93,89.7,89.74,10855.0,88.1295,88.1295,87.9041,87.9433,10855.0
2025-01-31 12:25:00,89.72,89.83,89.7,89.78,4398.0,87.9237,88.0315,87.9041,87.9825,4398.0
2025-01-31 12:30:00,89.84,90.0,89.81,89.98,7655.0,88.0413,88.1981,88.0119,88.1785,7655.0
2025-01-31 12:35:00,90.0,90.05,89.95,90.02,30736.0,88.1981,88.2471,88.1491,88.2177,30736.0
2025-01-31 12:40:00,90.03,90.25,89.93,90.19,64796.0,88.2275,88.4431,88.1295,88.3843,64796.0
2025-01-31 12:45:00,90.22,90.32,90.14,90.15,8065.0,88.4137,88.5117,88.3353,88.3451,8065.0
2025-01-31 12:50:00,90.22,90.32,90.16,90.29,6460.0,88.4137,88.5117,88.3549,88.4823,6460.0
2025-01-31 12:55:00,90.29,90.29,90.1,90.15,4128.0,88.4823,88.4823,88.2961,88.3451,4128.0
2025-01-31 13:00:00,90.15,90.17,89.99,90.15,10914.0,88.3451,88.3647,88.1883,88.3451,10914.0
2025-01-31 13:05:00,90.16,90.3,90.15,90.18,3770.0,88.3549,88.4921,88.3451,88.3745,3770.0
2025-01-31 13:10:00,90.18,90.25,90.09,90.11,3268.0,88.3745,88.4431,88.2863,88.3059,3268.0
2025-01-31 13:15:00,90.1,90.21,89.9,89.9,64447.0,88.2961,88.4039,88.1001,88.1001,64447.0
2025-01-31 13:20:00,89.9,89.94,89.69,89.69,7911.0,88.1001,88.1393,87.8943,87.8943,7911.0
2025-01-31 13:25:00,89.68,89.74,89.46,89.48,11678.0,87.8845,87.9433,87.6689,87.6885,11678.0
2025-01-31 13:30:00,89.43,89.49,88.97,88.97,16719.0,87.6395,87.6983,87.1887,87.1887,16719.0
2025-01-31 13:35:00,88.82,88.98,88.7,88.86,3394.0,87.0417,87.1985,86.9241,87.0809,3394.0
2025-01-31 13:40:00,89.03,89.05,88.9,88.93,3024.0,87.2475,87.2671,87.1201,87.1495,3024.0
2025-01-31 13:45:00,88.9,89.14,88.9,88.94,3600.0,87.1201,87.3553,87.1201,87.1593,3600.0
2025-01-31 13:50:00,88.95,88.95,88.72,88.76,8178.0,87.1691,87.1691,86.9437,86.9829,8178.0
2025-01-31 13:55:00,88.78,88.88,88.62,88.67,6306.0,87.0025,87.1005,86.8457,86.8947,6306.0
2025-01-31 14:00:00,88.64,88.77,88.42,88.42,4143.0,86.8653,86.9927,86.6497,86.6497,4143.0
2025-01-31 14:05:00,88.38,88.39,88.13,88.19,2815.0,86.6105,86.6203,86.3655,86.4243,2815.0
2025-01-31 14:10:00,88.24,88.54,88.21,88.5,3261.0,86.4733,86.7673,86.4439,86.7281,3261.0
2025-01-31 14:15:00,88.57,88.63,88.32,88.36,3537.0,86.7967,86.8555,86.5517,86.5909,3537.0
2025-01-31 14:20:00,88.38,88.42,88.28,88.41,3753.0,86.6105,86.6497,86.5125,86.6399,3753.0
2025-01-31 14:25:00,88.51,88.55,88.39,88.51,6929.0,86.7379,86.7771,86.6203,86.7379,6929.0
2025-01-31 14:30:00,88.51,88.65,88.47,88.54,4506.0,86.7379,86.8751,86.6987,86.7673,4506.0
2025-01-31 14:35:00,88.53,88.53,88.3,88.35,4025.0,86.7575,86.7575,86.5321,86.5811,4025.0
2025-01-31 14:40:00,88.32,88.35,88.11,88.11,3792.0,86.5517,86.5811,86.3459,86.3459,3792.0
2025-01-31 14:45:00,88.16,88.2,88.06,88.16,7952.0,86.3949,86.4341,86.297,86.3949,7952.0
2025-01-31 14:50:00,88.26,88.37,88.19,88.37,7233.0,86.4929,86.6007,86.4243,86.6007,7233.0
2025-01-31 14:55:00,88.42,88.47,88.31,88.31,3595.0,86.6497,86.6987,86.5419,86.5419,3595.0
2025-01-31 15:00:00,88.28,88.28,87.96,87.96,4862.0,86.5125,86.5125,86.199,86.199,4862.0
2025-01-31 15:05:00,87.95,88.0,87.87,87.87,4797.0,86.1892,86.2382,86.1108,86.1108,4797.0
2025-01-31 15:10:00,87.91,88.0,87.79,87.85,25079.0,86.15,86.2382,86.0324,86.0912,25079.0
2025-01-31 15:15:00,87.92,87.98,87.79,87.93,10994.0,86.1598,86.2186,86.0324,86.1696,10994.0
2025-01-31 15:20:00,87.97,87.97,87.81,87.92,6264.0,86.2088,86.2088,86.052,86.1598,6264.0
2025-01-31 15:25:00,87.92,87.95,87.66,87.81,13420.0,86.1598,86.1892,85.905,86.052,13420.0
2025-01-31 15:30:00,87.85,87.95,87.77,87.87,7420.0,86.0912,86.1892,86.0128,86.1108,7420.0
2025-01-31 15:35:00,87.86,87.96,87.82,87.88,14069.0,86.101,86.199,86.0618,86.1206,14069.0
2025-01-31 15:40:00,87.92,88.06,87.9,87.97,15174.0,86.1598,86.297,86.1402,86.2088,15174.0
2025-01-31 15:45:00,87.98,88.37,87.97,88.37,17651.0,86.2186,86.6007,86.2088,86.6007,17651.0
2025-01-31 15:50:00,88.38,88.6,88.17,88.35,62523.0,86.6105,86.8261,86.4047,86.5811,62523.0
2025-01-31 15:55:00,88.47,88.82,88.35,88.76,139477.0,86.6987,87.0417,86.5811,86.9829,139477.0
2025-02-03 09:30:00,87.0,87.21,85.74,86.05,59437.0,85.2582,85.464,84.0234,84.3272,59437.0
2025-02-03 09:35:00,85.98,86.1,85.31,85.61,16526.0,84.2586,84.3762,83.602,83.896,16526.0
2025-02-03 09:40:00,85.59,85.82,85.41,85.41,13176.0,83.8764,84.1018,83.7,83.7,13176.0
2025-02-03 09:45:00,85.43,85.43,84.64,84.65,24100.0,83.7196,83.7196,82.9454,82.9552,24100.0
2025-02-03 09:50:00,84.73,84.85,84.49,84.55,18013.0,83.0336,83.1512,82.7984,82.8572,18013.0
2025-02-03 09:55:00,84.48,85.14,84.48,84.94,34102.0,82.7886,83.4354,82.7886,83.2394,34102.0
2025-02-03 10:00:00,84.85,85.34,84.81,85.09,13386.0,83.1512,83.6314,83.112,83.3864,13386.0
2025-02-03 10:05:00,85.09,85.57,85.07,85.29,21450.0,83.3864,83.8568,83.3668,83.5824,21450.0
2025-02-03 10:10:00,85.27,85.48,85.11,85.23,16809.0,83.5628,83.7686,83.406,83.5236,16809.0
2025-02-03 10:15:00,85.23,85.28,84.98,84.98,17146.0,83.5236,83.5726,83.2786,83.2786,17146.0
2025-02-03 10:20:00,84.98,86.31,84.9,86.31,63019.0,83.2786,84.582,83.2002,84.582,63019.0
2025-02-03 10:25:00,86.4,86.62,85.99,86.54,18236.0,84.6702,84.8858,84.2684,84.8074,18236.0
2025-02-03 10:30:00,86.51,86.61,86.34,86.36,10933.0,84.778,84.876,84.6114,84.631,10933.0
2025-02-03 10:35:00,86.46,86.83,86.21,86.42,12517.0,84.729,85.0916,84.484,84.6898,12517.0
2025-02-03 10:40:00,86.41,86.81,86.17,86.63,10295.0,84.68,85.072,84.4448,84.8956,10295.0
2025-02-03 10:45:00,86.59,86.62,86.46,86.49,11707.0,84.8564,84.8858,84.729,84.7584,11707.0
2025-02-03 10:50:00,86.53,86.72,86.37,86.38,10642.0,84.7976,84.9838,84.6408,84.6506,10642.0
2025-02-03 10:55:00,86.29,86.47,86.28,86.29,9369.0,84.5624,84.7388,84.5526,84.5624,9369.0
2025-02-03 11:00:00,86.28,86.56,86.2,86.24,12158.0,84.5526,84.827,84.4742,84.5134,12158.0
2025-02-03 11:05:00,86.21,86.28,85.88,86.12,26587.0,84.484,84.5526,84.1606,84.3958,26587.0
2025-02-03 11:10:00,86.21,86.35,86.14,86.26,20586.0,84.484,84.6212,84.4154,84.533,20586.0
2025-02-03 11:15:00,86.2,86.39,86.07,86.28,5244.0,84.4742,84.6604,84.3468,84.5526,5244.0
2025-02-03 11:20:00,86.3,86.45,86.25,86.37,6785.0,84.5722,84.7192,84.5232,84.6408,6785.0
2025-02-03 11:25:00,86.44,86.47,86.25,86.42,11387.0,84.7094,84.7388,84.5232,84.6898,11387.0
2025-02-03 11:30:00,86.39,86.62,86.36,86.57,9227.0,84.6604,84.8858,84.631,84.8368,9227.0
2025-02-03 11:35:00,86.54,86.68,86.48,86.56,9729.0,84.8074,84.9446,84.7486,84.827,9729.0
2025-02-03 11:40:00,86.61,86.62,86.33,86.59,10398.0,84.876,84.8858,84.6016,84.8564,10398.0
2025-02-03 11:45:00,86.57,86.66,86.34,86.36,6416.0,84.8368,84.925,84.6114,84.631,6416.0
2025-02-03 11:50:00,86.38,86.56,86.33,86.42,4657.0,84.6506,84.827,84.6016,84.6898,4657.0
2025-02-03 11:55:00,86.43,86.5,86.14,86.2,7934.0,84.6996,84.7682,84.4154,84.4742,7934.0
2025-02-03 12:00:00,86.2,86.34,86.11,86.16,7410.0,84.4742,84.6114,84.386,84.435,7410.0
2025-02-03 12:05:00,86.16,86.16,86.0,86.12,4316.0,84.435,84.435,84.2782,84.3958,4316.0
2025-02-03 12:10:00,86.12,86.12,85.97,86.02,1860.0,84.3958,84.3958,84.2488,84.2978,1860.0
2025-02-03 12:15:00,86.02,86.02,85.84,85.94,9307.0,84.2978,84.2978,84.1214,84.2194,9307.0
2025-02-03 12:20:00,85.94,86.06,85.89,86.06,3370.0,84.2194,84.337,84.1704,84.337,3370.0
2025-02-03 12:25:00,86.05,86.07,85.74,85.74,4751.0,84.3272,84.3468,84.0234,84.0234,4751.0
2025-02-03 12:30:00,85.74,85.84,85.62,85.62,17770.0,84.0234,84.1214,83.9058,83.9058,17770.0
2025-02-03 12:35:00,85.59,85.81,85.56,85.7,6245.0,83.8764,84.092,83.847,83.9842,6245.0
2025-02-03 12:40:00,85.65,85.74,85.63,85.72,5115.0,83.9352,84.0234,83.9156,84.0038,5115.0
2025-02-03 12:45:00,85.74,85.84,85.7,85.8,5034.0,84.0234,84.1214,83.9842,84.0822,5034.0
2025-02-03 12:50:00,85.83,86.01,85.83,85.98,4731.0,84.1116,84.288,84.1116,84.2586,4731.0
2025-02-03 12:55:00,85.96,85.97,85.5,85.83,36316.0,84.239,84.2488,83.7882,84.1116,36316.0
2025-02-03 13:00:00,85.81,85.95,85.66,85.88,6971.0,84.092,84.2292,83.945,84.1606,6971.0
2025-02-03 13:05:00,85.91,85.98,85.83,85.84,4987.0,84.19,84.2586,84.1116,84.1214,4987.0
2025-02-03 13:10:00,85.77,85.97,85.72,85.91,4822.0,84.0528,84.2488,84.0038,84.19,4822.0
2025-02-03 13:15:00,85.94,86.0,85.68,85.7,6102.0,84.2194,84.2782,83.9646,83.9842,6102.0
2025-02-03 13:20:00,85.72,85.79,85.67,85.79,7386.0,84.0038,84.0724,83.9548,84.0724,7386.0
2025-02-03 13:25:00,85.82,85.86,85.69,85.76,8995.0,84.1018,84.141,83.9744,84.043,8995.0
2025-02-03 13:30:00,85.74,85.86,85.73,85.79,6210.0,84.0234,84.141,84.0136,84.0724,6210.0
2025-02-03 13:35:00,85.79,85.82,85.73,85.78,5435.0,84.0724,84.1018,84.0136,84.0626,5435.0
2025-02-03 13:40:00,85.82,85.93,85.76,85.76,7840.0,84.1018,84.2096,84.043,84.043,7840.0
2025-02-03 13:45:00,85.77,85.95,85.76,85.89,9735.0,84.0528,84.2292,84.043,84.1704,9735.0
2025-02-03 13:50:00,85.93,86.07,85.9,86.02,8749.0,84.2096,84.3468,84.1802,84.2978,8749.0
2025-02-03 13:55:00,85.98,86.0,85.9,85.93,6723.0,84.2586,84.2782,84.1802,84.2096,6723.0
2025-02-03 14:00:00,85.98,86.06,85.93,85.94,6443.0,84.2586,84.337,84.2096,84.2194,6443.0
2025-02-03 14:05:00,85.98,86.08,85.96,86.05,6422.0,84.2586,84.3566,84.239,84.3272,6422.0
2025-02-03 14:10:00,86.08,86.19,86.08,86.16,8422.0,84.3566,84.4644,84.3566,84.435,8422.0
2025-02-03 14:15:00,86.17,86.26,86.15,86.2,7662.0,84.4448,84.533,84.4252,84.4742,7662.0
2025-02-03 14:20:00,86.16,86.23,86.12,86.23,4870.0,84.435,84.5036,84.3958,84.5036,4870.0
2025-02-03 14:25:00,86.22,86.24,86.11,86.11,4858.0,84.4938,84.5134,84.386,84.386,4858.0
2025-02-03 14:30:00,86.15,86.37,86.15,86.34,15431.0,84.4252,84.6408,84.4252,84.6114,15431.0
2025-02-03 14:35:00,86.34,86.39,86.22,86.36,8017.0,84.6114,84.6604,84.4938,84.631,8017.0
2025-02-03 14:40:00,86.28,86.28,86.13,86.16,23048.0,84.5526,84.5526,84.4056,84.435,23048.0
2025-02-03 14:45:00,86.15,86.27,86.11,86.23,17162.0,84.4252,84.5428,84.386,84.5036,17162.0
2025-02-03 14:50:00,86.22,86.29,85.9,85.95,56837.0,84.4938,84.5624,84.1802,84.2292,56837.0
2025-02-03 14:55:00,85.99,86.09,85.81,85.96,17621.0,84.2684,84.3664,84.092,84.239,17621.0
2025-02-03 15:00:00,85.96,86.04,85.91,86.04,10244.0,84.239,84.3174,84.19,84.3174,10244.0
2025-02-03 15:05:00,86.04,86.05,85.8,85.8,6457.0,84.3174,84.3272,84.0822,84.0822,6457.0
2025-02-03 15:10:00,85.79,85.87,85.73,85.75,19492.0,84.0724,84.1508,84.0136,84.0332,19492.0
2025-02-03 15:15:00,85.76,85.96,85.75,85.89,14865.0,84.043,84.239,84.0332,84.1704,14865.0
2025-02-03 15:20:00,85.87,85.95,85.78,85.87,15263.0,84.1508,84.2292,84.0626,84.1508,15263.0
2025-02-03 15:25:00,85.84,85.85,85.63,85.66,8664.0,84.1214,84.1312,83.9156,83.945,8664.0
2025-02-03 15:30:00,85.67,85.79,85.64,85.78,17226.0,83.9548,84.0724,83.9254,84.0626,17226.0
2025-02-03 15:35:00,85.78,85.8,85.62,85.64,16831.0,84.0626,84.0822,83.9058,83.9254,16831.0
2025-02-03 15:40:00,85.66,85.66,85.47,85.51,21407.0,83.945,83.945,83.7588,83.798,21407.0
2025-02-03 15:45:00,85.53,85.55,85.37,85.41,29358.0,83.8176,83.8372,83.6608,83.7,29358.0
2025-02-03 15:50:00,85.44,85.73,85.44,85.64,54863.0,83.7294,84.0136,83.7294,83.9254,54863.0
2025-02-03 15:55:00,85.63,85.63,85.17,85.24,162365.0,83.9156,83.9156,83.4648,83.5334,162365.0
2025-02-04 09:30:00,85.59,86.89,85.52,86.64,31853.0,83.8764,85.1504,83.8078,84.9054,31853.0
2025-02-04 09:35:00,86.7,86.79,86.31,86.45,10258.0,84.9642,85.0524,84.582,84.7192,10258.0
2025-02-04 09:40:00,86.49,86.79,86.31,86.38,6546.0,84.7584,85.0524,84.582,84.6506,6546.0
2025-02-04 09:45:00,86.32,86.43,86.15,86.22,54792.0,84.5918,84.6996,84.4252,84.4938,54792.0
2025-02-04 09:50:00,86.19,86.6,86.11,86.55,13530.0,84.4644,84.8662,84.386,84.8172,13530.0
2025-02-04 09:55:00,86.55,86.57,86.22,86.34,8279.0,84.8172,84.8368,84.4938,84.6114,8279.0
2025-02-04 10:00:00,86.39,86.58,86.32,86.45,4620.0,84.6604,84.8466,84.5918,84.7192,4620.0
2025-02-04 10:05:00,86.47,86.51,86.26,86.51,8320.0,84.7388,84.778,84.533,84.778,8320.0
2025-02-04 10:10:00,86.51,86.7,86.46,86.63,6869.0,84.778,84.9642,84.729,84.8956,6869.0
2025-02-04 10:15:00,86.56,86.73,86.55,86.73,33996.0,84.827,84.9936,84.8172,84.9936,33996.0
2025-02-04 10:20:00,86.73,86.9,86.4,86.41,30330.0,84.9936,85.1602,84.6702,84.68,30330.0
2025-02-04 10:25:00,86.36,86.56,86.35,86.51,3532.0,84.631,84.827,84.6212,84.778,3532.0
2025-02-04 10:30:00,86.44,86.57,86.38,86.49,3947.0,84.7094,84.8368,84.6506,84.7584,3947.0
2025-02-04 10:35:00,86.52,86.59,86.32,86.39,5402.0,84.7878,84.8564,84.5918,84.6604,5402.0
2025-02-04 10:40:00,86.34,86.35,86.21,86.28,5565.0,84.6114,84.6212,84.484,84.5526,5565.0
2025-02-04 10:45:00,86.25,86.38,86.21,86.31,25480.0,84.5232,84.6506,84.484,84.582,25480.0
2025-02-04 10:50:00,86.32,86.53,86.32,86.46,4934.0,84.5918,84.7976,84.5918,84.729,4934.0
2025-02-04 10:55:00,86.49,86.54,86.35,86.36,23324.0,84.7584,84.8074,84.6212,84.631,23324.0
2025-02-04 11:00:00,86.41,86.75,86.41,86.65,11152.0,84.68,85.0132,84.68,84.9152,11152.0
2025-02-04 11:05:00,86.73,86.73,86.55,86.7,2086.0,84.9936,84.9936,84.8172,84.9642,2086.0
2025-02-04 11:10:00,86.69,86.69,86.44,86.54,7411.0,84.9544,84.9544,84.7094,84.8074,7411.0
2025-02-04 11:15:00,86.51,86.62,86.49,86.56,4667.0,84.778,84.8858,84.7584,84.827,4667.0
2025-02-04 11:20:00,86.62,86.71,86.58,86.64,2480.0,84.8858,84.974,84.8466,84.9054,2480.0
2025-02-04 11:25:00,86.59,86.7,86.54,86.7,3303.0,84.8564,84.9642,84.8074,84.9642,3303.0
2025-02-04 11:30:00,86.75,86.75,86.59,86.63,4059.0,85.0132,85.0132,84.8564,84.8956,4059.0
2025-02-04 11:35:00,86.63,86.8,86.59,86.76,5558.0,84.8956,85.0622,84.8564,85.023,5558.0
2025-02-04 11:40:00,86.76,86.76,86.62,86.66,4591.0,85.023,85.023,84.8858,84.925,4591.0
2025-02-04 11:45:00,86.67,86.73,86.57,86.67,3819.0,84.9348,84.9936,84.8368,84.9348,3819.0
2025-02-04 11:50:00,86.66,86.66,86.47,86.56,5735.0,84.925,84.925,84.7388,84.827,5735.0
2025-02-04 11:55:00,86.57,86.6,86.39,86.55,26490.0,84.8368,84.8662,84.6604,84.8172,26490.0
2025-02-04 12:00:00,86.52,86.55,86.43,86.43,6601.0,84.7878,84.8172,84.6996,84.6996,6601.0
2025-02-04 12:05:00,86.48,86.53,86.42,86.45,3818.0,84.7486,84.7976,84.6898,84.7192,3818.0
2025-02-04 12:10:00,86.47,86.51,86.41,86.49,4532.0,84.7388,84.778,84.68,84.7584,4532.0
2025-02-04 12:15:00,86.45,86.45,86.1,86.15,14387.0,84.7192,84.7192,84.3762,84.4252,14387.0
2025-02-04 12:20:00,86.07,86.32,86.05,86.21,4430.0,84.3468,84.5918,84.3272,84.484,4430.0
2025-02-04 12:25:00,86.19,86.19,85.97,86.06,7291.0,84.4644,84.4644,84.2488,84.337,7291.0
2025-02-04 12:30:00,86.04,86.21,86.02,86.2,10222.0,84.3174,84.484,84.2978,84.4742,10222.0
2025-02-04 12:35:00,86.2,86.24,86.14,86.14,5788.0,84.4742,84.5134,84.4154,84.4154,5788.0
2025-02-04 12:40:00,86.18,86.18,86.05,86.13,7095.0,84.4546,84.4546,84.3272,84.4056,7095.0
2025-02-04 12:45:00,86.13,86.17,86.1,86.17,2239.0,84.4056,84.4448,84.3762,84.4448,2239.0
2025-02-04 12:50:00,86.2,86.21,86.09,86.18,5740.0,84.4742,84.484,84.3664,84.4546,5740.0
2025-02-04 12:55:00,86.16,86.24,86.1,86.24,2672.0,84.435,84.5134,84.3762,84.5134,2672.0
2025-02-04 13:00:00,86.23,86.24,86.07,86.09,4133.0,84.5036,84.5134,84.3468,84.3664,4133.0
2025-02-04 13:05:00,86.13,86.21,86.09,86.21,2622.0,84.4056,84.484,84.3664,84.484,2622.0
2025-02-04 13:10:00,86.18,86.28,86.15,86.25,9022.0,84.4546,84.5526,84.4252,84.5232,9022.0
2025-02-04 13:15:00,86.28,86.32,86.18,86.24,14337.0,84.5526,84.5918,84.4546,84.5134,14337.0
2025-02-04 13:20:00,86.24,86.43,86.24,86.27,6540.0,84.5134,84.6996,84.5134,84.5428,6540.0
2025-02-04 13:25:00,86.3,86.31,86.17,86.22,4114.0,84.5722,84.582,84.4448,84.4938,4114.0
2025-02-04 13:30:00,86.25,86.25,86.13,86.13,2183.0,84.5232,84.5232,84.4056,84.4056,2183.0
2025-02-04 13:35:00,86.17,86.19,86.08,86.13,2771.0,84.4448,84.4644,84.3566,84.4056,2771.0
2025-02-04 13:40:00,86.12,86.13,86.08,86.13,1870.0,84.3958,84.4056,84.3566,84.4056,1870.0
2025-02-04 13:45:00,86.13,86.18,86.12,86.15,3715.0,84.4056,84.4546,84.3958,84.4252,3715.0
2025-02-04 13:50:00,86.12,86.2,86.1,86.14,3723.0,84.3958,84.4742,84.3762,84.4154,3723.0
2025-02-04 13:55:00,86.16,86.16,86.04,86.09,5609.0,84.435,84.435,84.3174,84.3664,5609.0
2025-02-04 14:00:00,86.09,86.15,86.07,86.14,6801.0,84.3664,84.4252,84.3468,84.4154,6801.0
2025-02-04 14:05:00,86.14,86.22,86.1,86.16,16164.0,84.4154,84.4938,84.3762,84.435,16164.0
2025-02-04 14:10:00,86.17,86.19,86.11,86.11,3587.0,84.4448,84.4644,84.386,84.386,3587.0
2025-02-04 14:15:00,86.12,86.15,86.07,86.1,3368.0,84.3958,84.4252,84.3468,84.3762,3368.0
2025-02-04 14:20:00,86.1,86.17,86.08,86.15,3399.0,84.3762,84.4448,84.3566,84.4252,3399.0
2025-02-04 14:25:00,86.12,86.14,85.98,86.07,7058.0,84.3958,84.4154,84.2586,84.3468,7058.0
2025-02-04 14:30:00,86.12,86.14,86.04,86.11,19763.0,84.3958,84.4154,84.3174,84.386,19763.0
2025-02-04 14:35:00,86.11,86.18,86.08,86.08,12797.0,84.386,84.4546,84.3566,84.3566,12797.0
2025-02-04 14:40:00,86.1,86.17,86.06,86.08,2999.0,84.3762,84.4448,84.337,84.3566,2999.0
2025-02-04 14:45:00,86.11,86.34,86.07,86.3,29591.0,84.386,84.6114,84.3468,84.5722,29591.0
2025-02-04 14:50:00,86.3,86.37,86.26,86.36,5575.0,84.5722,84.6408,84.533,84.631,5575.0
2025-02-04 14:55:00,86.4,86.41,86.16,86.29,25416.0,84.6702,84.68,84.435,84.5624,25416.0
2025-02-04 15:00:00,86.3,86.32,86.2,86.29,3289.0,84.5722,84.5918,84.4742,84.5624,3289.0
2025-02-04 15:05:00,86.28,86.41,86.27,86.38,13236.0,84.5526,84.68,84.5428,84.6506,13236.0
2025-02-04 15:10:00,86.41,86.41,86.24,86.29,4317.0,84.68,84.68,84.5134,84.5624,4317.0
2025-02-04 15:15:00,86.29,86.38,86.25,86.34,23146.0,84.5624,84.6506,84.5232,84.6114,23146.0
2025-02-04 15:20:00,86.34,86.4,86.27,86.38,21491.0,84.6114,84.6702,84.5428,84.6506,21491.0
2025-02-04 15:25:00,86.36,86.4,86.32,86.35,30492.0,84.631,84.6702,84.5918,84.6212,30492.0
2025-02-04 15:30:00,86.34,86.41,86.3,86.41,32380.0,84.6114,84.68,84.5722,84.68,32380.0
2025-02-04 15:35:00,86.37,86.56,86.33,86.45,54761.0,84.6408,84.827,84.6016,84.7192,54761.0
2025-02-04 15:40:00,86.42,86.42,86.24,86.26,9486.0,84.6898,84.6898,84.5134,84.533,9486.0
2025-02-04 15:45:00,86.26,86.29,86.15,86.17,11638.0,84.533,84.5624,84.4252,84.4448,11638.0
2025-02-04 15:50:00,86.16,86.42,86.13,86.25,47368.0,84.435,84.6898,84.4056,84.5232,47368.0
2025-02-04 15:55:00,86.29,86.47,86.29,86.37,182312.0,84.5624,84.7388,84.5624,84.6408,182312.0
2025-02-05 09:30:00,86.16,87.48,86.16,86.57,83710.0,84.435,85.7286,84.435,84.8368,83710.0
2025-02-05 09:35:00,86.68,86.68,85.9,86.02,33219.0,84.9446,84.9446,84.1802,84.2978,33219.0
2025-02-05 09:40:00,86.06,86.71,85.9,86.51,44077.0,84.337,84.974,84.1802,84.778,44077.0
2025-02-05 09:45:00,86.43,86.54,86.08,86.29,10266.0,84.6996,84.8074,84.3566,84.5624,10266.0
2025-02-05 09:50:00,86.26,86.38,86.13,86.37,13078.0,84.533,84.6506,84.4056,84.6408,13078.0
2025-02-05 09:55:00,86.4,86.45,85.99,86.39,13454.0,84.6702,84.7192,84.2684,84.6604,13454.0
2025-02-05 10:00:00,86.39,86.61,86.31,86.39,16912.0,84.6604,84.876,84.582,84.6604,16912.0
2025-02-05 10:05:00,86.33,86.42,86.21,86.27,15945.0,84.6016,84.6898,84.484,84.5428,15945.0
2025-02-05 10:10:00,86.27,86.73,86.24,86.72,11780.0,84.5428,84.9936,84.5134,84.9838,11780.0
2025-02-05 10:15:00,86.69,86.72,86.53,86.56,14051.0,84.9544,84.9838,84.7976,84.827,14051.0
2025-02-05 10:20:00,86.55,86.86,86.47,86.8,65701.0,84.8172,85.121,84.7388,85.0622,65701.0
2025-02-05 10:25:00,86.8,86.98,86.74,86.86,47972.0,85.0622,85.2386,85.0034,85.121,47972.0
2025-02-05 10:30:00,86.86,87.0,86.8,86.92,10840.0,85.121,85.2582,85.0622,85.1798,10840.0
2025-02-05 10:35:00,86.92,87.02,86.78,86.9,6526.0,85.1798,85.2778,85.0426,85.1602,6526.0
2025-02-05 10:40:00,86.9,86.91,86.76,86.89,22268.0,85.1602,85.17,85.023,85.1504,22268.0
2025-02-05 10:45:00,86.92,86.98,86.8,86.94,10648.0,85.1798,85.2386,85.0622,85.1994,10648.0
2025-02-05 10:50:00,86.9,86.9,86.75,86.81,20936.0,85.1602,85.1602,85.0132,85.072,20936.0
2025-02-05 10:55:00,86.81,86.82,86.64,86.67,7898.0,85.072,85.0818,84.9054,84.9348,7898.0
2025-02-05 11:00:00,86.72,86.72,86.46,86.46,8424.0,84.9838,84.9838,84.729,84.729,8424.0
2025-02-05 11:05:00,86.47,86.63,86.43,86.57,6776.0,84.7388,84.8956,84.6996,84.8368,6776.0
2025-02-05 11:10:00,86.62,86.74,86.57,86.71,50136.0,84.8858,85.0034,84.8368,84.974,50136.0
2025-02-05 11:15:00,86.74,86.78,86.66,86.7,8385.0,85.0034,85.0426,84.925,84.9642,8385.0
2025-02-05 11:20:00,86.67,86.85,86.66,86.85,42832.0,84.9348,85.1112,84.925,85.1112,42832.0
2025-02-05 11:25:00,86.86,87.04,86.8,86.97,59892.0,85.121,85.2974,85.0622,85.2288,59892.0
2025-02-05 11:30:00,87.0,87.04,86.89,87.04,23656.0,85.2582,85.2974,85.1504,85.2974,23656.0
2025-02-05 11:35:00,87.04,87.17,87.01,87.17,17932.0,85.2974,85.4248,85.268,85.4248,17932.0
2025-02-05 11:40:00,87.17,87.2,87.06,87.17,11938.0,85.4248,85.4542,85.317,85.4248,11938.0
2025-02-05 11:45:00,87.17,87.31,87.13,87.19,20170.0,85.4248,85.562,85.3856,85.4444,20170.0
2025-02-05 11:50:00,87.22,87.35,87.1,87.18,12872.0,85.4738,85.6012,85.3562,85.4346,12872.0
2025-02-05 11:55:00,87.14,87.22,87.02,87.2,6497.0,85.3954,85.4738,85.2778,85.4542,6497.0
2025-02-05 12:00:00,87.21,87.3,87.16,87.22,7907.0,85.464,85.5522,85.415,85.4738,7907.0
2025-02-05 12:05:00,87.21,87.36,87.2,87.21,11804.0,85.464,85.611,85.4542,85.464,11804.0
2025-02-05 12:10:00,87.22,87.24,87.13,87.23,11988.0,85.4738,85.4934,85.3856,85.4836,11988.0
2025-02-05 12:15:00,87.2,87.2,87.02,87.09,6207.0,85.4542,85.4542,85.2778,85.3464,6207.0
2025-02-05 12:20:00,87.06,87.11,86.92,86.92,5698.0,85.317,85.366,85.1798,85.1798,5698.0
2025-02-05 12:25:00,86.93,86.99,86.9,86.95,11533.0,85.1896,85.2484,85.1602,85.2092,11533.0
2025-02-05 12:30:00,87.01,87.06,86.97,87.04,4146.0,85.268,85.317,85.2288,85.2974,4146.0
2025-02-05 12:35:00,86.97,87.03,86.81,86.89,9977.0,85.2288,85.2876,85.072,85.1504,9977.0
2025-02-05 12:40:00,86.89,86.89,86.81,86.85,2600.0,85.1504,85.1504,85.072,85.1112,2600.0
2025-02-05 12:45:00,86.85,86.89,86.83,86.87,3652.0,85.1112,85.1504,85.0916,85.1308,3652.0
2025-02-05 12:50:00,86.87,86.88,86.7,86.87,8000.0,85.1308,85.1406,84.9642,85.1308,8000.0
2025-02-05 12:55:00,86.92,86.92,86.69,86.72,8655.0,85.1798,85.1798,84.9544,84.9838,8655.0
2025-02-05 13:00:00,86.75,86.87,86.75,86.84,10632.0,85.0132,85.1308,85.0132,85.1014,10632.0
2025-02-05 13:05:00,86.82,86.85,86.75,86.79,7219.0,85.0818,85.1112,85.0132,85.0524,7219.0
2025-02-05 13:10:00,86.76,87.0,86.74,86.93,31055.0,85.023,85.2582,85.0034,85.1896,31055.0
2025-02-05 13:15:00,86.93,86.97,86.9,86.95,7925.0,85.1896,85.2288,85.1602,85.2092,7925.0
2025-02-05 13:20:00,86.95,87.16,86.91,87.06,31074.0,85.2092,85.415,85.17,85.317,31074.0
2025-02-05 13:25:00,87.1,87.1,86.88,86.92,17173.0,85.3562,85.3562,85.1406,85.1798,17173.0
2025-02-05 13:30:00,86.92,87.05,86.91,87.01,16155.0,85.1798,85.3072,85.17,85.268,16155.0
2025-02-05 13:35:00,87.0,87.27,87.0,87.27,61260.0,85.2582,85.5228,85.2582,85.5228,61260.0
2025-02-05 13:40:00,87.27,87.27,87.06,87.08,13684.0,85.5228,85.5228,85.317,85.3366,13684.0
2025-02-05 13:45:00,87.05,87.13,87.02,87.02,59563.0,85.3072,85.3856,85.2778,85.2778,59563.0
2025-02-05 13:50:00,87.02,87.06,86.9,86.9,28199.0,85.2778,85.317,85.1602,85.1602,28199.0
2025-02-05 13:55:00,86.89,86.92,86.83,86.89,7222.0,85.1504,85.1798,85.0916,85.1504,7222.0
2025-02-05 14:00:00,86.88,87.08,86.87,86.98,37934.0,85.1406,85.3366,85.1308,85.2386,37934.0
2025-02-05 14:05:00,86.95,86.97,86.9,86.9,7602.0,85.2092,85.2288,85.1602,85.1602,7602.0
2025-02-05 14:10:00,86.89,86.94,86.82,86.89,8585.0,85.1504,85.1994,85.0818,85.1504,8585.0
2025-02-05 14:15:00,86.9,86.9,86.8,86.81,9477.0,85.1602,85.1602,85.0622,85.072,9477.0
2025-02-05 14:20:00,86.84,86.89,86.76,86.87,29474.0,85.1014,85.1504,85.023,85.1308,29474.0
2025-02-05 14:25:00,86.87,86.88,86.71,86.72,11739.0,85.1308,85.1406,84.974,84.9838,11739.0
2025-02-05 14:30:00,86.71,86.79,86.66,86.77,20566.0,84.974,85.0524,84.925,85.0328,20566.0
2025-02-05 14:35:00,86.77,86.77,86.67,86.68,6407.0,85.0328,85.0328,84.9348,84.9446,6407.0
2025-02-05 14:40:00,86.68,86.74,86.61,86.64,24539.0,84.9446,85.0034,84.876,84.9054,24539.0
2025-02-05 14:45:00,86.64,86.72,86.63,86.64,27428.0,84.9054,84.9838,84.8956,84.9054,27428.0
2025-02-05 14:50:00,86.64,86.79,86.63,86.74,19417.0,84.9054,85.0524,84.8956,85.0034,19417.0
2025-02-05 14:55:00,86.72,86.84,86.68,86.81,19400.0,84.9838,85.1014,84.9446,85.072,19400.0
2025-02-05 15:00:00,86.85,87.02,86.82,86.99,25740.0,85.1112,85.2778,85.0818,85.2484,25740.0
2025-02-05 15:05:00,86.97,87.35,86.95,87.32,44926.0,85.2288,85.6012,85.2092,85.5718,44926.0
2025-02-05 15:10:00,87.32,87.61,87.21,87.59,80970.0,85.5718,85.856,85.464,85.8364,80970.0
2025-02-05 15:15:00,87.59,87.6,87.46,87.58,46198.0,85.8364,85.8462,85.709,85.8266,46198.0
2025-02-05 15:20:00,87.58,87.75,87.58,87.67,36700.0,85.8266,85.9932,85.8266,85.9148,36700.0
2025-02-05 15:25:00,87.67,87.73,87.53,87.68,42484.0,85.9148,85.9736,85.7776,85.9246,42484.0
2025-02-05 15:30:00,87.65,87.69,87.5,87.63,42411.0,85.8952,85.9344,85.7482,85.8756,42411.0
2025-02-05 15:35:00,87.63,87.85,87.5,87.85,29257.0,85.8756,86.0912,85.7482,86.0912,29257.0
2025-02-05 15:40:00,87.84,87.85,87.6,87.69,53214.0,86.0814,86.0912,85.8462,85.9344,53214.0
2025-02-05 15:45:00,87.69,87.72,87.06,87.2,153497.0,85.9344,85.9638,85.317,85.4542,153497.0
2025-02-05 15:50:00,87.16,87.37,87.09,87.16,96160.0,85.415,85.6208,85.3464,85.415,96160.0
2025-02-05 15:55:00,87.16,87.19,86.93,87.18,286407.0,85.415,85.4444,85.1896,85.4346,286407.0
2025-02-06 09:30:00,62.55,66.21,62.01,64.43,1468269.0,61.2977,64.8844,60.7685,63.14,1468269.0
2025-02-06 09:35:00,64.53,65.35,63.66,64.04,971156.0,63.238,64.0416,62.3855,62.7579,971156.0
2025-02-06 09:40:00,64.02,64.39,63.73,64.07,385841.0,62.7383,63.1008,62.4541,62.7873,385841.0
2025-02-06 09:45:00,64.13,64.52,63.83,64.29,422776.0,62.8461,63.2282,62.5521,63.0028,422776.0
2025-02-06 09:50:00,64.33,65.13,64.18,64.5,331133.0,63.042,63.826,62.8951,63.2086,331133.0
2025-02-06 09:55:00,64.5,65.0,64.5,64.76,171930.0,63.2086,63.6986,63.2086,63.4634,171930.0
2025-02-06 10:00:00,64.73,65.68,64.47,65.62,378963.0,63.434,64.365,63.1792,64.3062,378963.0
2025-02-06 10:05:00,65.68,66.31,65.55,66.08,452229.0,64.365,64.9824,64.2376,64.757,452229.0
2025-02-06 10:10:00,66.08,66.72,66.01,66.51,317808.0,64.757,65.3842,64.6884,65.1784,317808.0
2025-02-06 10:15:00,66.51,67.3,66.23,67.28,250729.0,65.1784,65.9526,64.904,65.933,250729.0
2025-02-06 10:20:00,67.28,67.3,66.69,66.69,224503.0,65.933,65.9526,65.3548,65.3548,224503.0
2025-02-06 10:25:00,66.68,66.68,65.81,66.04,276748.0,65.345,65.345,64.4924,64.7178,276748.0
2025-02-06 10:30:00,66.01,66.75,66.0,66.65,168470.0,64.6884,65.4136,64.6786,65.3156,168470.0
2025-02-06 10:35:00,66.61,66.9,66.05,66.08,157472.0,65.2764,65.5606,64.7276,64.757,157472.0
2025-02-06 10:40:00,66.05,66.44,66.0,66.34,177538.0,64.7276,65.1098,64.6786,65.0118,177538.0
2025-02-06 10:45:00,66.33,66.74,66.25,66.6,121238.0,65.002,65.4038,64.9236,65.2666,121238.0
2025-02-06 10:50:00,66.66,67.0,66.47,66.86,120824.0,65.3254,65.6586,65.1392,65.5214,120824.0
2025-02-06 10:55:00,66.85,66.88,66.22,66.5,78857.0,65.5116,65.541,64.8942,65.1686,78857.0
2025-02-06 11:00:00,66.5,66.72,66.37,66.47,110166.0,65.1686,65.3842,65.0412,65.1392,110166.0
2025-02-06 11:05:00,66.46,66.78,65.97,66.76,142579.0,65.1294,65.443,64.6492,65.4234,142579.0
2025-02-06 11:10:00,66.75,66.9,66.52,66.53,102965.0,65.4136,65.5606,65.1882,65.198,102965.0
2025-02-06 11:15:00,66.52,66.61,66.4,66.47,157771.0,65.1882,65.2764,65.0706,65.1392,157771.0
2025-02-06 11:20:00,66.43,67.07,66.39,66.75,213177.0,65.1,65.7272,65.0608,65.4136,213177.0
2025-02-06 11:25:00,66.75,66.77,66.11,66.12,119143.0,65.4136,65.4332,64.7864,64.7962,119143.0
2025-02-06 11:30:00,66.15,66.23,65.82,66.17,182461.0,64.8256,64.904,64.5022,64.8452,182461.0
2025-02-06 11:35:00,66.17,66.33,65.8,65.9,104291.0,64.8452,65.002,64.4826,64.5806,104291.0
2025-02-06 11:40:00,65.91,65.99,65.66,65.87,99333.0,64.5904,64.6688,64.3454,64.5512,99333.0
2025-02-06 11:45:00,65.87,66.14,65.8,66.1,82209.0,64.5512,64.8158,64.4826,64.7766,82209.0
2025-02-06 11:50:00,66.06,66.34,66.02,66.13,72672.0,64.7374,65.0118,64.6982,64.806,72672.0
2025-02-06 11:55:00,66.12,66.4,66.12,66.24,63960.0,64.7962,65.0706,64.7962,64.9138,63960.0
2025-02-06 12:00:00,66.24,66.35,66.05,66.13,69955.0,64.9138,65.0216,64.7276,64.806,69955.0
2025-02-06 12:05:00,66.15,66.18,65.76,65.84,76514.0,64.8256,64.855,64.4434,64.5218,76514.0
2025-02-06 12:10:00,65.82,65.9,65.68,65.81,77204.0,64.5022,64.5806,64.365,64.4924,77204.0
2025-02-06 12:15:00,65.83,65.98,65.74,65.95,56353.0,64.512,64.659,64.4238,64.6296,56353.0
2025-02-06 12:20:00,65.97,66.17,65.86,66.12,79188.0,64.6492,64.8452,64.5414,64.7962,79188.0
2025-02-06 12:25:00,66.08,66.27,66.03,66.17,66389.0,64.757,64.9432,64.708,64.8452,66389.0
2025-02-06 12:30:00,66.16,66.31,65.88,66.3,52432.0,64.8354,64.9824,64.561,64.9726,52432.0
2025-02-06 12:35:00,66.3,66.53,66.25,66.48,68357.0,64.9726,65.198,64.9236,65.149,68357.0
2025-02-06 12:40:00,66.47,66.54,66.27,66.33,61711.0,65.1392,65.2078,64.9432,65.002,61711.0
2025-02-06 12:45:00,66.33,66.37,66.1,66.37,90130.0,65.002,65.0412,64.7766,65.0412,90130.0
2025-02-06 12:50:00,66.37,66.58,66.32,66.46,58331.0,65.0412,65.247,64.9922,65.1294,58331.0
2025-02-06 12:55:00,66.45,66.47,66.3,66.34,41023.0,65.1196,65.1392,64.9726,65.0118,41023.0
2025-02-06 13:00:00,66.34,66.57,66.34,66.47,95071.0,65.0118,65.2372,65.0118,65.1392,95071.0
2025-02-06 13:05:00,66.47,66.52,66.25,66.41,53460.0,65.1392,65.1882,64.9236,65.0804,53460.0
2025-02-06 13:10:00,66.4,66.81,66.39,66.75,65242.0,65.0706,65.4724,65.0608,65.4136,65242.0
2025-02-06 13:15:00,66.75,66.88,66.68,66.85,87797.0,65.4136,65.541,65.345,65.5116,87797.0
2025-02-06 13:20:00,66.84,66.84,66.6,66.8,46182.0,65.5018,65.5018,65.2666,65.4626,46182.0
2025-02-06 13:25:00,66.8,67.29,66.8,67.05,266827.0,65.4626,65.9428,65.4626,65.7076,266827.0
2025-02-06 13:30:00,67.02,67.11,66.79,66.8,82452.0,65.6782,65.7664,65.4528,65.4626,82452.0
2025-02-06 13:35:00,66.8,66.81,66.64,66.71,58420.0,65.4626,65.4724,65.3058,65.3744,58420.0
2025-02-06 13:40:00,66.71,66.71,66.46,66.51,58828.0,65.3744,65.3744,65.1294,65.1784,58828.0
2025-02-06 13:45:00,66.51,66.73,66.48,66.66,57227.0,65.1784,65.394,65.149,65.3254,57227.0
2025-02-06 13:50:00,66.65,66.93,66.58,66.93,34402.0,65.3156,65.59,65.247,65.59,34402.0
2025-02-06 13:55:00,66.92,67.07,66.88,67.04,41499.0,65.5802,65.7272,65.541,65.6978,41499.0
2025-02-06 14:00:00,67.03,67.23,66.97,67.03,80807.0,65.688,65.884,65.6292,65.688,80807.0
2025-02-06 14:05:00,67.02,67.02,66.71,66.71,63183.0,65.6782,65.6782,65.3744,65.3744,63183.0
2025-02-06 14:10:00,66.73,66.75,66.41,66.62,89370.0,65.394,65.4136,65.0804,65.2862,89370.0
2025-02-06 14:15:00,66.64,66.68,66.54,66.59,32908.0,65.3058,65.345,65.2078,65.2568,32908.0
2025-02-06 14:20:00,66.6,66.67,66.47,66.59,30703.0,65.2666,65.3352,65.1392,65.2568,30703.0
2025-02-06 14:25:00,66.57,66.61,66.39,66.42,38995.0,65.2372,65.2764,65.0608,65.0902,38995.0
2025-02-06 14:30:00,66.42,66.6,66.39,66.57,57172.0,65.0902,65.2666,65.0608,65.2372,57172.0
2025-02-06 14:35:00,66.58,66.72,66.41,66.42,51790.0,65.247,65.3842,65.0804,65.0902,51790.0
2025-02-06 14:40:00,66.42,66.44,65.81,65.82,146388.0,65.0902,65.1098,64.4924,64.5022,146388.0
2025-02-06 14:45:00,65.82,65.86,65.67,65.85,94807.0,64.5022,64.5414,64.3552,64.5316,94807.0
2025-02-06 14:50:00,65.84,66.0,65.72,65.77,60179.0,64.5218,64.6786,64.4042,64.4532,60179.0
2025-02-06 14:55:00,65.76,65.83,65.62,65.83,72579.0,64.4434,64.512,64.3062,64.512,72579.0
2025-02-06 15:00:00,65.78,66.16,65.78,65.98,112731.0,64.463,64.8354,64.463,64.659,112731.0
2025-02-06 15:05:00,65.99,66.22,65.93,65.95,65458.0,64.6688,64.8942,64.61,64.6296,65458.0
2025-02-06 15:10:00,65.95,66.13,65.93,66.13,54925.0,64.6296,64.806,64.61,64.806,54925.0
2025-02-06 15:15:00,66.13,66.16,65.85,65.96,65256.0,64.806,64.8354,64.5316,64.6394,65256.0
2025-02-06 15:20:00,65.95,66.11,65.65,65.74,88547.0,64.6296,64.7864,64.3356,64.4238,88547.0
2025-02-06 15:25:00,65.77,65.77,65.09,65.09,102898.0,64.4532,64.4532,63.7868,63.7868,102898.0
2025-02-06 15:30:00,65.09,65.18,65.0,65.13,165967.0,63.7868,63.875,63.6986,63.826,165967.0
2025-02-06 15:35:00,65.13,65.35,65.07,65.22,102112.0,63.826,64.0416,63.7672,63.9142,102112.0
2025-02-06 15:40:00,65.26,65.34,65.13,65.17,111468.0,63.9534,64.0318,63.826,63.8652,111468.0
2025-02-06 15:45:00,65.17,65.43,65.16,65.39,180014.0,63.8652,64.12,63.8554,64.0808,180014.0
2025-02-06 15:50:00,65.39,65.86,65.29,65.63,299559.0,64.0808,64.5414,63.9828,64.316,299559.0
2025-02-06 15:55:00,65.65,65.71,65.41,65.6,687545.0,64.3356,64.3944,64.1004,64.2866,687545.0
2025-02-07 09:30:00,65.95,65.98,65.01,65.27,214406.0,64.6296,64.659,63.7084,63.9632,214406.0
2025-02-07 09:35:00,65.4,66.12,65.06,66.09,91622.0,64.0906,64.7962,63.7574,64.7668,91622.0
2025-02-07 09:40:00,66.07,66.64,65.96,66.18,74120.0,64.7472,65.3058,64.6394,64.855,74120.0
2025-02-07 09:45:00,66.28,66.91,66.23,66.69,81276.0,64.953,65.5704,64.904,65.3548,81276.0
2025-02-07 09:50:00,66.77,66.86,66.24,66.34,54748.0,65.4332,65.5214,64.9138,65.0118,54748.0
2025-02-07 09:55:00,66.33,66.84,66.26,66.64,41898.0,65.002,65.5018,64.9334,65.3058,41898.0
2025-02-07 10:00:00,66.53,66.79,66.39,66.55,58001.0,65.198,65.4528,65.0608,65.2176,58001.0
2025-02-07 10:05:00,66.57,66.96,66.57,66.7,50560.0,65.2372,65.6194,65.2372,65.3646,50560.0
2025-02-07 10:10:00,66.7,66.71,66.43,66.59,50755.0,65.3646,65.3744,65.1,65.2568,50755.0
2025-02-07 10:15:00,66.63,66.98,66.52,66.97,132908.0,65.296,65.639,65.1882,65.6292,132908.0
2025-02-07 10:20:00,66.97,67.03,66.82,66.86,122941.0,65.6292,65.688,65.4822,65.5214,122941.0
2025-02-07 10:25:00,66.87,66.89,66.59,66.62,65947.0,65.5312,65.5508,65.2568,65.2862,65947.0
2025-02-07 10:30:00,66.6,66.95,66.54,66.83,55853.0,65.2666,65.6096,65.2078,65.492,55853.0
2025-02-07 10:35:00,66.81,67.06,66.75,67.0,45968.0,65.4724,65.7174,65.4136,65.6586,45968.0
2025-02-07 10:40:00,66.99,67.15,66.83,66.93,44384.0,65.6488,65.8056,65.492,65.59,44384.0
2025-02-07 10:45:00,66.92,67.16,66.87,67.15,47018.0,65.5802,65.8154,65.5312,65.8056,47018.0
2025-02-07 10:50:00,67.19,67.6,67.08,67.27,127979.0,65.8448,66.2466,65.737,65.9232,127979.0
2025-02-07 10:55:00,67.22,67.81,67.22,67.65,61269.0,65.8742,66.4524,65.8742,66.2956,61269.0
2025-02-07 11:00:00,67.64,67.71,67.14,67.2,69887.0,66.2858,66.3544,65.7958,65.8546,69887.0
2025-02-07 11:05:00,67.22,67.77,67.16,67.75,33581.0,65.8742,66.4132,65.8154,66.3936,33581.0
2025-02-07 11:10:00,67.75,67.84,67.47,67.6,62232.0,66.3936,66.4818,66.1192,66.2466,62232.0
2025-02-07 11:15:00,67.56,67.74,67.39,67.45,89930.0,66.2074,66.3838,66.0408,66.0996,89930.0
2025-02-07 11:20:00,67.55,67.55,67.06,67.08,40352.0,66.1976,66.1976,65.7174,65.737,40352.0
2025-02-07 11:25:00,67.08,67.11,66.68,66.84,35045.0,65.737,65.7664,65.345,65.5018,35045.0
2025-02-07 11:30:00,66.8,66.97,66.77,66.9,30346.0,65.4626,65.6292,65.4332,65.5606,30346.0
2025-02-07 11:35:00,66.9,66.95,66.61,66.73,30981.0,65.5606,65.6096,65.2764,65.394,30981.0
2025-02-07 11:40:00,66.69,66.77,66.67,66.73,23869.0,65.3548,65.4332,65.3352,65.394,23869.0
2025-02-07 11:45:00,66.71,66.71,66.58,66.58,25809.0,65.3744,65.3744,65.247,65.247,25809.0
2025-02-07 11:50:00,66.58,66.63,66.45,66.45,26956.0,65.247,65.296,65.1196,65.1196,26956.0
2025-02-07 11:55:00,66.47,66.54,66.39,66.45,28909.0,65.1392,65.2078,65.0608,65.1196,28909.0
2025-02-07 12:00:00,66.41,66.41,66.25,66.28,24032.0,65.0804,65.0804,64.9236,64.953,24032.0
2025-02-07 12:05:00,66.28,66.53,66.2,66.45,26299.0,64.953,65.198,64.8746,65.1196,26299.0
2025-02-07 12:10:00,66.42,66.42,66.21,66.28,34033.0,65.0902,65.0902,64.8844,64.953,34033.0
2025-02-07 12:15:00,66.29,66.55,66.25,66.53,70009.0,64.9628,65.2176,64.9236,65.198,70009.0
2025-02-07 12:20:00,66.52,66.76,66.52,66.73,24707.0,65.1882,65.4234,65.1882,65.394,24707.0
2025-02-07 12:25:00,66.73,66.94,66.69,66.77,59167.0,65.394,65.5998,65.3548,65.4332,59167.0
2025-02-07 12:30:00,66.78,66.97,66.72,66.95,46707.0,65.443,65.6292,65.3842,65.6096,46707.0
2025-02-07 12:35:00,66.95,67.16,66.89,67.15,34627.0,65.6096,65.8154,65.5508,65.8056,34627.0
2025-02-07 12:40:00,67.16,67.34,67.1,67.1,35225.0,65.8154,65.9918,65.7566,65.7566,35225.0
2025-02-07 12:45:00,67.1,67.14,66.99,67.01,30509.0,65.7566,65.7958,65.6488,65.6684,30509.0
2025-02-07 12:50:00,67.02,67.18,67.02,67.16,16719.0,65.6782,65.835,65.6782,65.8154,16719.0
2025-02-07 12:55:00,67.16,67.19,67.05,67.05,28094.0,65.8154,65.8448,65.7076,65.7076,28094.0
2025-02-07 13:00:00,67.03,67.04,66.79,66.89,49176.0,65.688,65.6978,65.4528,65.5508,49176.0
2025-02-07 13:05:00,66.91,67.09,66.85,66.98,50556.0,65.5704,65.7468,65.5116,65.639,50556.0
2025-02-07 13:10:00,67.0,67.0,66.7,66.76,28772.0,65.6586,65.6586,65.3646,65.4234,28772.0
2025-02-07 13:15:00,66.77,66.96,66.76,66.88,38163.0,65.4332,65.6194,65.4234,65.541,38163.0
2025-02-07 13:20:00,66.88,66.98,66.84,66.95,29676.0,65.541,65.639,65.5018,65.6096,29676.0
2025-02-07 13:25:00,66.95,66.97,66.65,66.68,28268.0,65.6096,65.6292,65.3156,65.345,28268.0
2025-02-07 13:30:00,66.68,66.75,66.63,66.72,23669.0,65.345,65.4136,65.296,65.3842,23669.0
2025-02-07 13:35:00,66.72,66.87,66.7,66.83,31783.0,65.3842,65.5312,65.3646,65.492,31783.0
2025-02-07 13:40:00,66.83,66.84,66.52,66.57,28355.0,65.492,65.5018,65.1882,65.2372,28355.0
2025-02-07 13:45:00,66.58,66.6,66.52,66.57,18836.0,65.247,65.2666,65.1882,65.2372,18836.0
2025-02-07 13:50:00,66.58,66.61,66.42,66.42,31001.0,65.247,65.2764,65.0902,65.0902,31001.0
2025-02-07 13:55:00,66.41,66.5,66.4,66.41,26096.0,65.0804,65.1686,65.0706,65.0804,26096.0
2025-02-07 14:00:00,66.4,66.4,66.21,66.22,27388.0,65.0706,65.0706,64.8844,64.8942,27388.0
2025-02-07 14:05:00,66.22,66.27,66.04,66.09,28133.0,64.8942,64.9432,64.7178,64.7668,28133.0
2025-02-07 14:10:00,66.09,66.11,66.0,66.01,28707.0,64.7668,64.7864,64.6786,64.6884,28707.0
2025-02-07 14:15:00,66.01,66.06,65.9,65.99,31871.0,64.6884,64.7374,64.5806,64.6688,31871.0
2025-02-07 14:20:00,65.96,65.98,65.86,65.94,20444.0,64.6394,64.659,64.5414,64.6198,20444.0
2025-02-07 14:25:00,65.95,66.13,65.88,66.09,29405.0,64.6296,64.806,64.561,64.7668,29405.0
2025-02-07 14:30:00,66.06,66.26,66.06,66.26,25627.0,64.7374,64.9334,64.7374,64.9334,25627.0
2025-02-07 14:35:00,66.23,66.37,66.21,66.34,22771.0,64.904,65.0412,64.8844,65.0118,22771.0
2025-02-07 14:40:00,66.37,66.37,66.25,66.35,25209.0,65.0412,65.0412,64.9236,65.0216,25209.0
2025-02-07 14:45:00,66.32,66.35,66.26,66.28,23657.0,64.9922,65.0216,64.9334,64.953,23657.0
2025-02-07 14:50:00,66.28,66.35,66.2,66.33,28335.0,64.953,65.0216,64.8746,65.002,28335.0
2025-02-07 14:55:00,66.34,66.34,66.13,66.17,29041.0,65.0118,65.0118,64.806,64.8452,29041.0
2025-02-07 15:00:00,66.16,66.21,66.01,66.04,26479.0,64.8354,64.8844,64.6884,64.7178,26479.0
2025-02-07 15:05:00,66.03,66.15,66.02,66.09,27979.0,64.708,64.8256,64.6982,64.7668,27979.0
2025-02-07 15:10:00,66.1,66.1,65.68,65.69,74644.0,64.7766,64.7766,64.365,64.3748,74644.0
2025-02-07 15:15:00,65.69,65.71,65.64,65.67,48582.0,64.3748,64.3944,64.3258,64.3552,48582.0
2025-02-07 15:20:00,65.67,65.7,65.54,65.61,58351.0,64.3552,64.3846,64.2278,64.2964,58351.0
2025-02-07 15:25:00,65.61,65.62,65.44,65.5,53335.0,64.2964,64.3062,64.1298,64.1886,53335.0
2025-02-07 15:30:00,65.49,65.78,65.49,65.77,47960.0,64.1788,64.463,64.1788,64.4532,47960.0
2025-02-07 15:35:00,65.78,65.93,65.72,65.84,47706.0,64.463,64.61,64.4042,64.5218,47706.0
2025-02-07 15:40:00,65.83,65.92,65.81,65.84,89004.0,64.512,64.6002,64.4924,64.5218,89004.0
2025-02-07 15:45:00,65.85,66.04,65.69,66.0,104103.0,64.5316,64.7178,64.3748,64.6786,104103.0
2025-02-07 15:50:00,66.0,66.04,65.71,65.84,142663.0,64.6786,64.7178,64.3944,64.5218,142663.0
2025-02-07 15:55:00,65.84,66.01,65.65,65.69,302878.0,64.5218,64.6884,64.3356,64.3748,302878.0
2025-02-10 09:30:00,65.56,65.79,64.93,65.19,104526.0,64.2474,64.4728,63.63,63.8848,104526.0
2025-02-10 09:35:00,65.31,65.32,64.93,65.19,34096.0,64.0024,64.0122,63.63,63.8848,34096.0
2025-02-10 09:40:00,65.17,66.06,65.17,66.06,22416.0,63.8652,64.7374,63.8652,64.7374,22416.0
2025-02-10 09:45:00,65.94,66.0,65.73,65.73,21052.0,64.6198,64.6786,64.414,64.414,21052.0
2025-02-10 09:50:00,65.83,65.94,65.71,65.89,26645.0,64.512,64.6198,64.3944,64.5708,26645.0
2025-02-10 09:55:00,65.89,66.04,65.81,65.9,22050.0,64.5708,64.7178,64.4924,64.5806,22050.0
2025-02-10 10:00:00,65.91,66.01,65.53,65.53,36140.0,64.5904,64.6884,64.218,64.218,36140.0
2025-02-10 10:05:00,65.64,65.66,65.33,65.35,50508.0,64.3258,64.3454,64.022,64.0416,50508.0
2025-02-10 10:10:00,65.4,65.79,65.39,65.76,42603.0,64.0906,64.4728,64.0808,64.4434,42603.0
2025-02-10 10:15:00,65.8,65.99,65.76,65.77,24253.0,64.4826,64.6688,64.4434,64.4532,24253.0
2025-02-10 10:20:00,65.78,65.94,65.66,65.68,22899.0,64.463,64.6198,64.3454,64.365,22899.0
2025-02-10 10:25:00,65.7,65.79,65.54,65.6,28435.0,64.3846,64.4728,64.2278,64.2866,28435.0
2025-02-10 10:30:00,65.62,65.67,65.46,65.47,28459.0,64.3062,64.3552,64.1494,64.1592,28459.0
2025-02-10 10:35:00,65.45,65.59,65.36,65.51,29958.0,64.1396,64.2768,64.0514,64.1984,29958.0
2025-02-10 10:40:00,65.49,65.67,65.44,65.65,20928.0,64.1788,64.3552,64.1298,64.3356,20928.0
2025-02-10 10:45:00,65.64,66.2,65.61,66.17,51438.0,64.3258,64.8746,64.2964,64.8452,51438.0
2025-02-10 10:50:00,66.18,66.18,65.91,65.94,24187.0,64.855,64.855,64.5904,64.6198,24187.0
2025-02-10 10:55:00,65.96,65.96,65.73,65.76,19634.0,64.6394,64.6394,64.414,64.4434,19634.0
2025-02-10 11:00:00,65.81,66.03,65.8,66.0,20182.0,64.4924,64.708,64.4826,64.6786,20182.0
2025-02-10 11:05:00,66.0,66.06,65.77,65.81,23529.0,64.6786,64.7374,64.4532,64.4924,23529.0
2025-02-10 11:10:00,65.83,66.03,65.81,66.02,24053.0,64.512,64.708,64.4924,64.6982,24053.0
2025-02-10 11:15:00,66.0,66.18,65.94,66.17,27506.0,64.6786,64.855,64.6198,64.8452,27506.0
2025-02-10 11:20:00,66.17,66.2,65.98,66.16,29040.0,64.8452,64.8746,64.659,64.8354,29040.0
2025-02-10 11:25:00,66.12,66.17,65.93,66.0,25754.0,64.7962,64.8452,64.61,64.6786,25754.0
2025-02-10 11:30:00,66.03,66.12,65.97,66.06,18319.0,64.708,64.7962,64.6492,64.7374,18319.0
2025-02-10 11:35:00,66.06,66.14,65.98,66.12,16807.0,64.7374,64.8158,64.659,64.7962,16807.0
2025-02-10 11:40:00,66.12,66.24,66.08,66.22,14411.0,64.7962,64.9138,64.757,64.8942,14411.0
2025-02-10 11:45:00,66.23,66.25,66.1,66.1,14268.0,64.904,64.9236,64.7766,64.7766,14268.0
2025-02-10 11:50:00,66.09,66.21,66.07,66.21,13443.0,64.7668,64.8844,64.7472,64.8844,13443.0
2025-02-10 11:55:00,66.19,66.25,66.16,66.23,9992.0,64.8648,64.9236,64.8354,64.904,9992.0
2025-02-10 12:00:00,66.23,66.33,66.18,66.27,12169.0,64.904,65.002,64.855,64.9432,12169.0
2025-02-10 12:05:00,66.24,66.27,65.98,66.05,43917.0,64.9138,64.9432,64.659,64.7276,43917.0
2025-02-10 12:10:00,66.05,66.24,66.05,66.16,14705.0,64.7276,64.9138,64.7276,64.8354,14705.0
2025-02-10 12:15:00,66.13,66.17,65.99,66.02,19516.0,64.806,64.8452,64.6688,64.6982,19516.0
2025-02-10 12:20:00,66.02,66.06,65.98,66.06,11847.0,64.6982,64.7374,64.659,64.7374,11847.0
2025-02-10 12:25:00,66.05,66.06,65.99,66.03,16559.0,64.7276,64.7374,64.6688,64.708,16559.0
2025-02-10 12:30:00,66.04,66.25,65.99,66.16,17733.0,64.7178,64.9236,64.6688,64.8354,17733.0
2025-02-10 12:35:00,66.17,66.17,66.05,66.07,10330.0,64.8452,64.8452,64.7276,64.7472,10330.0
2025-02-10 12:40:00,66.09,66.19,66.09,66.16,7742.0,64.7668,64.8648,64.7668,64.8354,7742.0
2025-02-10 12:45:00,66.16,66.16,66.07,66.09,8192.0,64.8354,64.8354,64.7472,64.7668,8192.0
2025-02-10 12:50:00,66.09,66.16,66.05,66.09,14063.0,64.7668,64.8354,64.7276,64.7668,14063.0
2025-02-10 12:55:00,66.08,66.08,65.97,66.02,16571.0,64.757,64.757,64.6492,64.6982,16571.0
2025-02-10 13:00:00,66.03,66.06,65.81,65.82,12648.0,64.708,64.7374,64.4924,64.5022,12648.0
2025-02-10 13:05:00,65.82,65.84,65.75,65.83,23409.0,64.5022,64.5218,64.4336,64.512,23409.0
2025-02-10 13:10:00,65.81,65.81,65.7,65.76,14561.0,64.4924,64.4924,64.3846,64.4434,14561.0
2025-02-10 13:15:00,65.75,65.75,65.55,65.59,42781.0,64.4336,64.4336,64.2376,64.2768,42781.0
2025-02-10 13:20:00,65.6,65.71,65.55,65.6,22173.0,64.2866,64.3944,64.2376,64.2866,22173.0
2025-02-10 13:25:00,65.61,65.66,65.51,65.56,18566.0,64.2964,64.3454,64.1984,64.2474,18566.0
2025-02-10 13:30:00,65.54,65.61,65.51,65.59,15141.0,64.2278,64.2964,64.1984,64.2768,15141.0
2025-02-10 13:35:00,65.61,65.61,65.43,65.44,14805.0,64.2964,64.2964,64.12,64.1298,14805.0
2025-02-10 13:40:00,65.45,65.46,65.25,65.36,27371.0,64.1396,64.1494,63.9436,64.0514,27371.0
2025-02-10 13:45:00,65.41,65.51,65.29,65.42,21125.0,64.1004,64.1984,63.9828,64.1102,21125.0
2025-02-10 13:50:00,65.44,65.53,65.43,65.46,22813.0,64.1298,64.218,64.12,64.1494,22813.0
2025-02-10 13:55:00,65.46,65.48,65.3,65.32,11345.0,64.1494,64.169,63.9926,64.0122,11345.0
2025-02-10 14:00:00,65.31,65.31,65.14,65.15,26915.0,64.0024,64.0024,63.8358,63.8456,26915.0
2025-02-10 14:05:00,65.14,65.2,65.08,65.14,41946.0,63.8358,63.8946,63.777,63.8358,41946.0
2025-02-10 14:10:00,65.09,65.19,65.06,65.15,21667.0,63.7868,63.8848,63.7574,63.8456,21667.0
2025-02-10 14:15:00,65.18,65.33,65.17,65.28,16110.0,63.875,64.022,63.8652,63.973,16110.0
2025-02-10 14:20:00,65.31,65.39,65.27,65.38,19699.0,64.0024,64.0808,63.9632,64.071,19699.0
2025-02-10 14:25:00,65.36,65.46,65.34,65.46,13647.0,64.0514,64.1494,64.0318,64.1494,13647.0
2025-02-10 14:30:00,65.46,65.48,65.4,65.48,22705.0,64.1494,64.169,64.0906,64.169,22705.0
2025-02-10 14:35:00,65.47,65.48,65.35,65.36,10424.0,64.1592,64.169,64.0416,64.0514,10424.0
2025-02-10 14:40:00,65.36,65.39,65.28,65.39,20496.0,64.0514,64.0808,63.973,64.0808,20496.0
2025-02-10 14:45:00,65.35,65.42,65.32,65.37,16842.0,64.0416,64.1102,64.0122,64.0612,16842.0
2025-02-10 14:50:00,65.33,65.36,65.3,65.33,9793.0,64.022,64.0514,63.9926,64.022,9793.0
2025-02-10 14:55:00,65.3,65.34,65.18,65.21,21532.0,63.9926,64.0318,63.875,63.9044,21532.0
2025-02-10 15:00:00,65.18,65.22,65.0,65.11,23422.0,63.875,63.9142,63.6986,63.8064,23422.0
2025-02-10 15:05:00,65.06,65.15,65.0,65.14,34108.0,63.7574,63.8456,63.6986,63.8358,34108.0
2025-02-10 15:10:00,65.14,65.34,65.13,65.3,16173.0,63.8358,64.0318,63.826,63.9926,16173.0
2025-02-10 15:15:00,65.27,65.34,65.22,65.29,31574.0,63.9632,64.0318,63.9142,63.9828,31574.0
2025-02-10 15:20:00,65.25,65.29,65.1,65.14,29997.0,63.9436,63.9828,63.7966,63.8358,29997.0
2025-02-10 15:25:00,65.14,65.29,65.13,65.29,20693.0,63.8358,63.9828,63.826,63.9828,20693.0
2025-02-10 15:30:00,65.27,65.29,65.19,65.25,23044.0,63.9632,63.9828,63.8848,63.9436,23044.0
2025-02-10 15:35:00,65.24,65.27,65.2,65.23,27730.0,63.9338,63.9632,63.8946,63.924,27730.0
2025-02-10 15:40:00,65.22,65.26,65.13,65.21,31860.0,63.9142,63.9534,63.826,63.9044,31860.0
2025-02-10 15:45:00,65.2,65.24,65.11,65.17,44533.0,63.8946,63.9338,63.8064,63.8652,44533.0
2025-02-10 15:50:00,65.16,65.17,64.88,64.89,70653.0,63.8554,63.8652,63.581,63.5908,70653.0
2025-02-10 15:55:00,64.82,64.91,64.54,64.65,240780.0,63.5222,63.6104,63.2478,63.3556,240780.0
2025-02-11 09:30:00,64.12,64.68,63.81,64.41,84215.0,62.8363,63.385,62.5325,63.1204,84215.0
2025-02-11 09:35:00,64.56,64.81,64.42,64.7,17390.0,63.2674,63.5124,63.1302,63.4046,17390.0
2025-02-11 09:40:00,64.76,65.0,64.63,64.95,26512.0,63.4634,63.6986,63.336,63.6496,26512.0
2025-02-11 09:45:00,64.95,65.26,64.86,65.22,29126.0,63.6496,63.9534,63.5614,63.9142,29126.0
2025-02-11 09:50:00,65.18,65.73,65.04,65.57,48623.0,63.875,64.414,63.7378,64.2572,48623.0
2025-02-11 09:55:00,65.56,65.56,65.26,65.42,45531.0,64.2474,64.2474,63.9534,64.1102,45531.0
2025-02-11 10:00:00,65.42,65.49,65.2,65.34,39235.0,64.1102,64.1788,63.8946,64.0318,39235.0
2025-02-11 10:05:00,65.34,65.39,64.94,65.06,29323.0,64.0318,64.0808,63.6398,63.7574,29323.0
2025-02-11 10:10:00,65.06,65.16,64.98,65.09,20560.0,63.7574,63.8554,63.679,63.7868,20560.0
2025-02-11 10:15:00,65.05,65.08,64.87,65.01,32610.0,63.7476,63.777,63.5712,63.7084,32610.0
2025-02-11 10:20:00,65.03,65.05,64.84,64.87,33787.0,63.728,63.7476,63.5418,63.5712,33787.0
2025-02-11 10:25:00,64.87,65.01,64.82,64.91,21099.0,63.5712,63.7084,63.5222,63.6104,21099.0
2025-02-11 10:30:00,64.9,64.91,64.71,64.8,18257.0,63.6006,63.6104,63.4144,63.5026,18257.0
2025-02-11 10:35:00,64.8,64.82,64.6,64.73,15057.0,63.5026,63.5222,63.3066,63.434,15057.0
2025-02-11 10:40:00,64.73,64.74,64.61,64.71,17030.0,63.434,63.4438,63.3164,63.4144,17030.0
2025-02-11 10:45:00,64.71,64.82,64.69,64.7,21705.0,63.4144,63.5222,63.3948,63.4046,21705.0
2025-02-11 10:50:00,64.74,64.86,64.72,64.84,14719.0,63.4438,63.5614,63.4242,63.5418,14719.0
2025-02-11 10:55:00,64.81,64.89,64.8,64.85,15081.0,63.5124,63.5908,63.5026,63.5516,15081.0
2025-02-11 11:00:00,64.83,64.95,64.7,64.92,28457.0,63.532,63.6496,63.4046,63.6202,28457.0
2025-02-11 11:05:00,64.9,64.96,64.87,64.89,23132.0,63.6006,63.6594,63.5712,63.5908,23132.0
2025-02-11 11:10:00,64.89,65.09,64.85,65.06,23754.0,63.5908,63.7868,63.5516,63.7574,23754.0
2025-02-11 11:15:00,65.04,65.04,64.79,64.83,9974.0,63.7378,63.7378,63.4928,63.532,9974.0
2025-02-11 11:20:00,64.86,64.99,64.85,64.98,18076.0,63.5614,63.6888,63.5516,63.679,18076.0
2025-02-11 11:25:00,64.95,65.09,64.92,65.05,20232.0,63.6496,63.7868,63.6202,63.7476,20232.0
2025-02-11 11:30:00,65.04,65.14,65.01,65.11,26842.0,63.7378,63.8358,63.7084,63.8064,26842.0
2025-02-11 11:35:00,65.13,65.26,65.13,65.17,18534.0,63.826,63.9534,63.826,63.8652,18534.0
2025-02-11 11:40:00,65.19,65.34,65.15,65.32,13925.0,63.8848,64.0318,63.8456,64.0122,13925.0
2025-02-11 11:45:00,65.31,65.32,65.01,65.01,11203.0,64.0024,64.0122,63.7084,63.7084,11203.0
2025-02-11 11:50:00,65.01,65.06,64.95,64.97,14167.0,63.7084,63.7574,63.6496,63.6692,14167.0
2025-02-11 11:55:00,64.96,65.11,64.95,65.09,12690.0,63.6594,63.8064,63.6496,63.7868,12690.0
2025-02-11 12:00:00,65.07,65.17,65.03,65.17,13821.0,63.7672,63.8652,63.728,63.8652,13821.0
2025-02-11 12:05:00,65.18,65.28,65.14,65.27,20212.0,63.875,63.973,63.8358,63.9632,20212.0
2025-02-11 12:10:00,65.25,65.3,65.17,65.18,15521.0,63.9436,63.9926,63.8652,63.875,15521.0
2025-02-11 12:15:00,65.2,65.27,65.16,65.22,12515.0,63.8946,63.9632,63.8554,63.9142,12515.0
2025-02-11 12:20:00,65.23,65.25,65.16,65.17,14727.0,63.924,63.9436,63.8554,63.8652,14727.0
2025-02-11 12:25:00,65.19,65.26,65.17,65.18,9851.0,63.8848,63.9534,63.8652,63.875,9851.0
2025-02-11 12:30:00,65.18,65.2,65.15,65.17,9545.0,63.875,63.8946,63.8456,63.8652,9545.0
2025-02-11 12:35:00,65.16,65.16,65.08,65.09,11171.0,63.8554,63.8554,63.777,63.7868,11171.0
2025-02-11 12:40:00,65.06,65.1,65.02,65.08,11835.0,63.7574,63.7966,63.7182,63.777,11835.0
2025-02-11 12:45:00,65.05,65.06,65.0,65.04,9445.0,63.7476,63.7574,63.6986,63.7378,9445.0
2025-02-11 12:50:00,65.04,65.08,64.94,64.95,16886.0,63.7378,63.777,63.6398,63.6496,16886.0
2025-02-11 12:55:00,64.93,64.98,64.9,64.91,15206.0,63.63,63.679,63.6006,63.6104,15206.0
2025-02-11 13:00:00,64.91,64.97,64.88,64.89,7532.0,63.6104,63.6692,63.581,63.5908,7532.0
2025-02-11 13:05:00,64.89,64.9,64.81,64.86,20653.0,63.5908,63.6006,63.5124,63.5614,20653.0
2025-02-11 13:10:00,64.86,64.86,64.71,64.75,17563.0,63.5614,63.5614,63.4144,63.4536,17563.0
2025-02-11 13:15:00,64.75,64.94,64.74,64.94,18364.0,63.4536,63.6398,63.4438,63.6398,18364.0
2025-02-11 13:20:00,64.94,64.98,64.9,64.98,9262.0,63.6398,63.679,63.6006,63.679,9262.0
2025-02-11 13:25:00,64.98,65.0,64.91,64.95,9977.0,63.679,63.6986,63.6104,63.6496,9977.0
2025-02-11 13:30:00,64.93,65.06,64.93,65.02,12275.0,63.63,63.7574,63.63,63.7182,12275.0
2025-02-11 13:35:00,65.03,65.15,64.98,65.08,19140.0,63.728,63.8456,63.679,63.777,19140.0
2025-02-11 13:40:00,65.08,65.16,65.07,65.14,13072.0,63.777,63.8554,63.7672,63.8358,13072.0
2025-02-11 13:45:00,65.15,65.19,65.13,65.18,15837.0,63.8456,63.8848,63.826,63.875,15837.0
2025-02-11 13:50:00,65.16,65.22,65.13,65.21,14804.0,63.8554,63.9142,63.826,63.9044,14804.0
2025-02-11 13:55:00,65.21,65.28,65.18,65.25,14663.0,63.9044,63.973,63.875,63.9436,14663.0
2025-02-11 14:00:00,65.25,65.29,65.2,65.27,14025.0,63.9436,63.9828,63.8946,63.9632,14025.0
2025-02-11 14:05:00,65.27,65.34,65.26,65.34,18247.0,63.9632,64.0318,63.9534,64.0318,18247.0
2025-02-11 14:10:00,65.33,65.45,65.32,65.45,24202.0,64.022,64.1396,64.0122,64.1396,24202.0
2025-02-11 14:15:00,65.44,65.47,65.36,65.45,22529.0,64.1298,64.1592,64.0514,64.1396,22529.0
2025-02-11 14:20:00,65.46,65.53,65.39,65.53,25405.0,64.1494,64.218,64.0808,64.218,25405.0
2025-02-11 14:25:00,65.52,65.53,65.45,65.46,28739.0,64.2082,64.218,64.1396,64.1494,28739.0
2025-02-11 14:30:00,65.48,65.55,65.39,65.42,16486.0,64.169,64.2376,64.0808,64.1102,16486.0
2025-02-11 14:35:00,65.45,65.51,65.45,65.47,16018.0,64.1396,64.1984,64.1396,64.1592,16018.0
2025-02-11 14:40:00,65.5,65.58,65.25,65.36,25958.0,64.1886,64.267,63.9436,64.0514,25958.0
2025-02-11 14:45:00,65.36,65.47,65.36,65.44,14265.0,64.0514,64.1592,64.0514,64.1298,14265.0
2025-02-11 14:50:00,65.43,65.46,65.39,65.42,16947.0,64.12,64.1494,64.0808,64.1102,16947.0
2025-02-11 14:55:00,65.42,65.5,65.41,65.48,12620.0,64.1102,64.1886,64.1004,64.169,12620.0
2025-02-11 15:00:00,65.48,65.52,65.38,65.4,23564.0,64.169,64.2082,64.071,64.0906,23564.0
2025-02-11 15:05:00,65.41,65.46,65.3,65.3,15780.0,64.1004,64.1494,63.9926,63.9926,15780.0
2025-02-11 15:10:00,65.31,65.38,65.28,65.33,16689.0,64.0024,64.071,63.973,64.022,16689.0
2025-02-11 15:15:00,65.33,65.36,65.25,65.28,16733.0,64.022,64.0514,63.9436,63.973,16733.0
2025-02-11 15:20:00,65.27,65.32,65.23,65.31,18567.0,63.9632,64.0122,63.924,64.0024,18567.0
2025-02-11 15:25:00,65.32,65.38,65.29,65.36,20803.0,64.0122,64.071,63.9828,64.0514,20803.0
2025-02-11 15:30:00,65.35,65.57,65.34,65.56,21131.0,64.0416,64.2572,64.0318,64.2474,21131.0
2025-02-11 15:35:00,65.53,65.57,65.48,65.48,21057.0,64.218,64.2572,64.169,64.169,21057.0
2025-02-11 15:40:00,65.48,65.48,65.4,65.4,36220.0,64.169,64.169,64.0906,64.0906,36220.0
2025-02-11 15:45:00,65.38,65.45,65.32,65.34,30149.0,64.071,64.1396,64.0122,64.0318,30149.0
2025-02-11 15:50:00,65.37,65.44,65.19,65.24,38012.0,64.0612,64.1298,63.8848,63.9338,38012.0
2025-02-11 15:55:00,65.25,65.29,65.12,65.26,196758.0,63.9436,63.9828,63.8162,63.9534,196758.0
2025-02-12 09:30:00,64.7,64.82,64.31,64.82,63582.0,63.4046,63.5222,63.0224,63.5222,63582.0
2025-02-12 09:35:00,64.81,65.6,64.73,65.55,43059.0,63.5124,64.2866,63.434,64.2376,43059.0
2025-02-12 09:40:00,65.59,65.78,65.35,65.78,25564.0,64.2768,64.463,64.0416,64.463,25564.0
2025-02-12 09:45:00,65.76,65.76,65.12,65.21,26701.0,64.4434,64.4434,63.8162,63.9044,26701.0
2025-02-12 09:50:00,65.2,65.47,65.19,65.46,31047.0,63.8946,64.1592,63.8848,64.1494,31047.0
2025-02-12 09:55:00,65.44,65.44,65.18,65.31,17073.0,64.1298,64.1298,63.875,64.0024,17073.0
2025-02-12 10:00:00,65.31,65.31,64.96,64.96,26083.0,64.0024,64.0024,63.6594,63.6594,26083.0
2025-02-12 10:05:00,64.99,65.17,64.97,65.14,18730.0,63.6888,63.8652,63.6692,63.8358,18730.0
2025-02-12 10:10:00,65.17,65.23,65.07,65.23,15234.0,63.8652,63.924,63.7672,63.924,15234.0
2025-02-12 10:15:00,65.26,65.5,65.26,65.5,16800.0,63.9534,64.1886,63.9534,64.1886,16800.0
2025-02-12 10:20:00,65.5,65.7,65.49,65.63,13938.0,64.1886,64.3846,64.1788,64.316,13938.0
2025-02-12 10:25:00,65.61,65.7,65.42,65.42,11201.0,64.2964,64.3846,64.1102,64.1102,11201.0
2025-02-12 10:30:00,65.47,65.66,65.43,65.66,16705.0,64.1592,64.3454,64.12,64.3454,16705.0
2025-02-12 10:35:00,65.68,65.83,65.62,65.66,46163.0,64.365,64.512,64.3062,64.3454,46163.0
2025-02-12 10:40:00,65.68,65.74,65.62,65.7,13643.0,64.365,64.4238,64.3062,64.3846,13643.0
2025-02-12 10:45:00,65.7,65.73,65.58,65.59,15309.0,64.3846,64.414,64.267,64.2768,15309.0
2025-02-12 10:50:00,65.59,65.61,65.51,65.58,16467.0,64.2768,64.2964,64.1984,64.267,16467.0
2025-02-12 10:55:00,65.64,65.66,65.48,65.54,11222.0,64.3258,64.3454,64.169,64.2278,11222.0
2025-02-12 11:00:00,65.53,65.59,65.41,65.46,13796.0,64.218,64.2768,64.1004,64.1494,13796.0
2025-02-12 11:05:00,65.42,65.54,65.42,65.52,10022.0,64.1102,64.2278,64.1102,64.2082,10022.0
2025-02-12 11:10:00,65.49,65.57,65.36,65.4,11635.0,64.1788,64.2572,64.0514,64.0906,11635.0
2025-02-12 11:15:00,65.38,65.45,65.36,65.43,13254.0,64.071,64.1396,64.0514,64.12,13254.0
2025-02-12 11:20:00,65.46,65.49,65.4,65.42,11000.0,64.1494,64.1788,64.0906,64.1102,11000.0
2025-02-12 11:25:00,65.41,65.54,65.39,65.54,13744.0,64.1004,64.2278,64.0808,64.2278,13744.0
2025-02-12 11:30:00,65.55,65.67,65.53,65.59,12278.0,64.2376,64.3552,64.218,64.2768,12278.0
2025-02-12 11:35:00,65.58,65.65,65.57,65.58,11292.0,64.267,64.3356,64.2572,64.267,11292.0
2025-02-12 11:40:00,65.6,65.71,65.51,65.71,14493.0,64.2866,64.3944,64.1984,64.3944,14493.0
2025-02-12 11:45:00,65.71,65.81,65.7,65.8,20634.0,64.3944,64.4924,64.3846,64.4826,20634.0
2025-02-12 11:50:00,65.8,65.81,65.71,65.77,16297.0,64.4826,64.4924,64.3944,64.4532,16297.0
2025-02-12 11:55:00,65.77,65.81,65.72,65.78,10634.0,64.4532,64.4924,64.4042,64.463,10634.0
2025-02-12 12:00:00,65.78,65.93,65.74,65.88,15224.0,64.463,64.61,64.4238,64.561,15224.0
2025-02-12 12:05:00,65.85,65.9,65.81,65.87,9181.0,64.5316,64.5806,64.4924,64.5512,9181.0
2025-02-12 12:10:00,65.87,65.93,65.79,65.9,10446.0,64.5512,64.61,64.4728,64.5806,10446.0
2025-02-12 12:15:00,65.88,65.92,65.87,65.91,6556.0,64.561,64.6002,64.5512,64.5904,6556.0
2025-02-12 12:20:00,65.9,65.96,65.85,65.88,12124.0,64.5806,64.6394,64.5316,64.561,12124.0
2025-02-12 12:25:00,65.86,65.9,65.76,65.79,14002.0,64.5414,64.5806,64.4434,64.4728,14002.0
2025-02-12 12:30:00,65.73,65.8,65.65,65.65,9122.0,64.414,64.4826,64.3356,64.3356,9122.0
2025-02-12 12:35:00,65.68,65.76,65.68,65.75,10066.0,64.365,64.4434,64.365,64.4336,10066.0
2025-02-12 12:40:00,65.76,65.91,65.73,65.84,19134.0,64.4434,64.5904,64.414,64.5218,19134.0
2025-02-12 12:45:00,65.84,65.97,65.83,65.95,8647.0,64.5218,64.6492,64.512,64.6296,8647.0
2025-02-12 12:50:00,65.95,66.01,65.86,66.01,19985.0,64.6296,64.6884,64.5414,64.6884,19985.0
2025-02-12 12:55:00,66.03,66.04,65.98,66.0,10487.0,64.708,64.7178,64.659,64.6786,10487.0
2025-02-12 13:00:00,66.0,66.08,66.0,66.0,9035.0,64.6786,64.757,64.6786,64.6786,9035.0
2025-02-12 13:05:00,66.02,66.03,65.92,66.01,11522.0,64.6982,64.708,64.6002,64.6884,11522.0
2025-02-12 13:10:00,66.01,66.07,65.98,65.98,13738.0,64.6884,64.7472,64.659,64.659,13738.0
2025-02-12 13:15:00,66.0,66.02,65.95,66.01,16710.0,64.6786,64.6982,64.6296,64.6884,16710.0
2025-02-12 13:20:00,65.99,66.02,65.92,65.92,14372.0,64.6688,64.6982,64.6002,64.6002,14372.0
2025-02-12 13:25:00,65.92,65.96,65.86,65.86,14471.0,64.6002,64.6394,64.5414,64.5414,14471.0
2025-02-12 13:30:00,65.89,65.97,65.87,65.87,10710.0,64.5708,64.6492,64.5512,64.5512,10710.0
2025-02-12 13:35:00,65.87,65.9,65.82,65.84,8612.0,64.5512,64.5806,64.5022,64.5218,8612.0
2025-02-12 13:40:00,65.82,65.9,65.82,65.84,11134.0,64.5022,64.5806,64.5022,64.5218,11134.0
2025-02-12 13:45:00,65.84,65.87,65.81,65.81,13919.0,64.5218,64.5512,64.4924,64.4924,13919.0
2025-02-12 13:50:00,65.87,65.92,65.81,65.92,5733.0,64.5512,64.6002,64.4924,64.6002,5733.0
2025-02-12 13:55:00,65.91,65.91,65.81,65.83,11614.0,64.5904,64.5904,64.4924,64.512,11614.0
2025-02-12 14:00:00,65.82,65.88,65.81,65.85,12670.0,64.5022,64.561,64.4924,64.5316,12670.0
2025-02-12 14:05:00,65.85,65.95,65.77,65.86,48092.0,64.5316,64.6296,64.4532,64.5414,48092.0
2025-02-12 14:10:00,65.84,65.85,65.78,65.81,23859.0,64.5218,64.5316,64.463,64.4924,23859.0
2025-02-12 14:15:00,65.8,65.86,65.75,65.75,15578.0,64.4826,64.5414,64.4336,64.4336,15578.0
2025-02-12 14:20:00,65.77,65.94,65.76,65.92,11819.0,64.4532,64.6198,64.4434,64.6002,11819.0
2025-02-12 14:25:00,65.92,65.96,65.85,65.95,10354.0,64.6002,64.6394,64.5316,64.6296,10354.0
2025-02-12 14:30:00,65.92,65.96,65.91,65.94,10775.0,64.6002,64.6394,64.5904,64.6198,10775.0
2025-02-12 14:35:00,65.92,66.02,65.91,66.02,12018.0,64.6002,64.6982,64.5904,64.6982,12018.0
2025-02-12 14:40:00,66.02,66.05,65.97,65.99,9691.0,64.6982,64.7276,64.6492,64.6688,9691.0
2025-02-12 14:45:00,65.98,65.98,65.9,65.94,12667.0,64.659,64.659,64.5806,64.6198,12667.0
2025-02-12 14:50:00,65.94,65.94,65.9,65.94,6811.0,64.6198,64.6198,64.5806,64.6198,6811.0
2025-02-12 14:55:00,65.93,65.98,65.88,65.88,15207.0,64.61,64.659,64.561,64.561,15207.0
2025-02-12 15:00:00,65.93,66.01,65.93,66.01,12291.0,64.61,64.6884,64.61,64.6884,12291.0
2025-02-12 15:05:00,66.01,66.05,65.98,66.04,8254.0,64.6884,64.7276,64.659,64.7178,8254.0
2025-02-12 15:10:00,66.04,66.11,66.04,66.09,11417.0,64.7178,64.7864,64.7178,64.7668,11417.0
2025-02-12 15:15:00,66.09,66.1,65.98,66.0,23473.0,64.7668,64.7766,64.659,64.6786,23473.0
2025-02-12 15:20:00,66.0,66.07,66.0,66.06,13502.0,64.6786,64.7472,64.6786,64.7374,13502.0
2025-02-12 15:25:00,66.05,66.06,65.9,65.95,29874.0,64.7276,64.7374,64.5806,64.6296,29874.0
2025-02-12 15:30:00,65.93,66.07,65.92,66.06,21680.0,64.61,64.7472,64.6002,64.7374,21680.0
2025-02-12 15:35:00,66.05,66.07,65.99,66.0,22610.0,64.7276,64.7472,64.6688,64.6786,22610.0
2025-02-12 15:40:00,66.01,66.04,65.98,66.03,28021.0,64.6884,64.7178,64.659,64.708,28021.0
2025-02-12 15:45:00,66.01,66.1,66.01,66.08,30245.0,64.6884,64.7766,64.6884,64.757,30245.0
2025-02-12 15:50:00,66.1,66.15,65.9,65.95,38520.0,64.7766,64.8256,64.5806,64.6296,38520.0
2025-02-12 15:55:00,65.97,66.29,65.97,66.2,157368.0,64.6492,64.9628,64.6492,64.8746,157368.0
2025-02-13 09:30:00,66.19,66.63,65.39,66.63,82031.0,64.8648,65.296,64.0808,65.296,82031.0
2025-02-13 09:35:00,66.54,66.57,66.07,66.22,30461.0,65.2078,65.2372,64.7472,64.8942,30461.0
2025-02-13 09:40:00,66.2,66.26,66.06,66.12,12360.0,64.8746,64.9334,64.7374,64.7962,12360.0
2025-02-13 09:45:00,66.12,66.12,65.91,65.92,14334.0,64.7962,64.7962,64.5904,64.6002,14334.0
2025-02-13 09:50:00,65.92,65.92,65.73,65.84,7140.0,64.6002,64.6002,64.414,64.5218,7140.0
2025-02-13 09:55:00,65.88,65.93,65.68,65.69,14345.0,64.561,64.61,64.365,64.3748,14345.0
2025-02-13 10:00:00,65.76,66.02,65.76,65.92,41525.0,64.4434,64.6982,64.4434,64.6002,41525.0
2025-02-13 10:05:00,65.87,65.88,65.56,65.62,19963.0,64.5512,64.561,64.2474,64.3062,19963.0
2025-02-13 10:10:00,65.61,65.69,65.44,65.44,21732.0,64.2964,64.3748,64.1298,64.1298,21732.0
2025-02-13 10:15:00,65.55,65.68,65.55,65.63,15316.0,64.2376,64.365,64.2376,64.316,15316.0
2025-02-13 10:20:00,65.63,65.75,65.6,65.68,14586.0,64.316,64.4336,64.2866,64.365,14586.0
2025-02-13 10:25:00,65.64,65.9,65.55,65.84,30972.0,64.3258,64.5806,64.2376,64.5218,30972.0
2025-02-13 10:30:00,65.81,66.0,65.81,65.94,9802.0,64.4924,64.6786,64.4924,64.6198,9802.0
2025-02-13 10:35:00,65.98,66.2,65.98,66.14,15498.0,64.659,64.8746,64.659,64.8158,15498.0
2025-02-13 10:40:00,66.13,66.15,66.02,66.04,8884.0,64.806,64.8256,64.6982,64.7178,8884.0
2025-02-13 10:45:00,66.01,66.09,65.9,66.02,19761.0,64.6884,64.7668,64.5806,64.6982,19761.0
2025-02-13 10:50:00,66.05,66.1,65.97,66.07,9289.0,64.7276,64.7766,64.6492,64.7472,9289.0
2025-02-13 10:55:00,66.07,66.13,66.04,66.06,14529.0,64.7472,64.806,64.7178,64.7374,14529.0
2025-02-13 11:00:00,66.05,66.2,66.05,66.14,15447.0,64.7276,64.8746,64.7276,64.8158,15447.0
2025-02-13 11:05:00,66.13,66.23,66.11,66.18,35604.0,64.806,64.904,64.7864,64.855,35604.0
2025-02-13 11:10:00,66.16,66.25,66.12,66.15,15061.0,64.8354,64.9236,64.7962,64.8256,15061.0
2025-02-13 11:15:00,66.15,66.22,66.1,66.2,5328.0,64.8256,64.8942,64.7766,64.8746,5328.0
2025-02-13 11:20:00,66.21,66.32,66.19,66.28,32264.0,64.8844,64.9922,64.8648,64.953,32264.0
2025-02-13 11:25:00,66.26,66.36,66.21,66.34,14942.0,64.9334,65.0314,64.8844,65.0118,14942.0
2025-02-13 11:30:00,66.34,66.34,66.08,66.14,11964.0,65.0118,65.0118,64.757,64.8158,11964.0
2025-02-13 11:35:00,66.16,66.17,66.07,66.1,6916.0,64.8354,64.8452,64.7472,64.7766,6916.0
2025-02-13 11:40:00,66.11,66.22,66.11,66.2,20458.0,64.7864,64.8942,64.7864,64.8746,20458.0
2025-02-13 11:45:00,66.19,66.21,66.15,66.16,20606.0,64.8648,64.8844,64.8256,64.8354,20606.0
2025-02-13 11:50:00,66.15,66.22,66.15,66.17,22192.0,64.8256,64.8942,64.8256,64.8452,22192.0
2025-02-13 11:55:00,66.17,66.21,66.11,66.19,19554.0,64.8452,64.8844,64.7864,64.8648,19554.0
2025-02-13 12:00:00,66.19,66.32,66.13,66.24,34012.0,64.8648,64.9922,64.806,64.9138,34012.0
2025-02-13 12:05:00,66.27,66.35,66.23,66.23,12118.0,64.9432,65.0216,64.904,64.904,12118.0
2025-02-13 12:10:00,66.23,66.26,66.1,66.14,12160.0,64.904,64.9334,64.7766,64.8158,12160.0
2025-02-13 12:15:00,66.14,66.18,66.11,66.15,19236.0,64.8158,64.855,64.7864,64.8256,19236.0
2025-02-13 12:20:00,66.14,66.17,66.11,66.14,9268.0,64.8158,64.8452,64.7864,64.8158,9268.0
2025-02-13 12:25:00,66.14,66.17,66.12,66.14,13308.0,64.8158,64.8452,64.7962,64.8158,13308.0
2025-02-13 12:30:00,66.12,66.24,66.11,66.17,10927.0,64.7962,64.9138,64.7864,64.8452,10927.0
2025-02-13 12:35:00,66.2,66.25,66.13,66.22,179204.0,64.8746,64.9236,64.806,64.8942,179204.0
2025-02-13 12:40:00,66.23,66.24,66.18,66.21,25640.0,64.904,64.9138,64.855,64.8844,25640.0
2025-02-13 12:45:00,66.21,66.26,66.15,66.2,35819.0,64.8844,64.9334,64.8256,64.8746,35819.0
2025-02-13 12:50:00,66.23,66.25,66.18,66.21,10743.0,64.904,64.9236,64.855,64.8844,10743.0
2025-02-13 12:55:00,66.2,66.22,66.13,66.17,15186.0,64.8746,64.8942,64.806,64.8452,15186.0
2025-02-13 13:00:00,66.16,66.16,66.07,66.11,4119.0,64.8354,64.8354,64.7472,64.7864,4119.0
2025-02-13 13:05:00,66.11,66.17,66.07,66.14,8056.0,64.7864,64.8452,64.7472,64.8158,8056.0
2025-02-13 13:10:00,66.15,66.21,66.13,66.17,11247.0,64.8256,64.8844,64.806,64.8452,11247.0
2025-02-13 13:15:00,66.16,66.18,66.04,66.05,9014.0,64.8354,64.855,64.7178,64.7276,9014.0
2025-02-13 13:20:00,66.05,66.1,65.97,66.06,7473.0,64.7276,64.7766,64.6492,64.7374,7473.0
2025-02-13 13:25:00,66.03,66.14,65.99,66.1,14438.0,64.708,64.8158,64.6688,64.7766,14438.0
2025-02-13 13:30:00,66.13,66.14,66.02,66.13,17662.0,64.806,64.8158,64.6982,64.806,17662.0
2025-02-13 13:35:00,66.11,66.24,66.11,66.2,21435.0,64.7864,64.9138,64.7864,64.8746,21435.0
2025-02-13 13:40:00,66.18,66.19,65.97,66.07,12119.0,64.855,64.8648,64.6492,64.7472,12119.0
2025-02-13 13:45:00,66.01,66.08,65.98,66.06,6631.0,64.6884,64.757,64.659,64.7374,6631.0
2025-02-13 13:50:00,66.03,66.08,65.93,65.98,11404.0,64.708,64.757,64.61,64.659,11404.0
2025-02-13 13:55:00,65.98,66.11,65.95,66.09,6486.0,64.659,64.7864,64.6296,64.7668,6486.0
2025-02-13 14:00:00,66.09,66.12,66.03,66.11,9546.0,64.7668,64.7962,64.708,64.7864,9546.0
2025-02-13 14:05:00,66.1,66.17,66.08,66.14,8784.0,64.7766,64.8452,64.757,64.8158,8784.0
2025-02-13 14:10:00,66.16,66.21,66.13,66.2,5099.0,64.8354,64.8844,64.806,64.8746,5099.0
2025-02-13 14:15:00,66.21,66.28,66.16,66.22,15572.0,64.8844,64.953,64.8354,64.8942,15572.0
2025-02-13 14:20:00,66.2,66.24,66.17,66.19,14905.0,64.8746,64.9138,64.8452,64.8648,14905.0
2025-02-13 14:25:00,66.2,66.21,66.15,66.18,11990.0,64.8746,64.8844,64.8256,64.855,11990.0
2025-02-13 14:30:00,66.18,66.25,66.15,66.21,37506.0,64.855,64.9236,64.8256,64.8844,37506.0
2025-02-13 14:35:00,66.21,66.23,66.18,66.2,12632.0,64.8844,64.904,64.855,64.8746,12632.0
2025-02-13 14:40:00,66.18,66.25,66.13,66.19,27201.0,64.855,64.9236,64.806,64.8648,27201.0
2025-02-13 14:45:00,66.21,66.23,66.19,66.23,4893.0,64.8844,64.904,64.8648,64.904,4893.0
2025-02-13 14:50:00,66.25,66.26,66.17,66.23,21705.0,64.9236,64.9334,64.8452,64.904,21705.0
2025-02-13 14:55:00,66.21,66.23,66.14,66.18,10223.0,64.8844,64.904,64.8158,64.855,10223.0
2025-02-13 15:00:00,66.18,66.25,66.16,66.23,6915.0,64.855,64.9236,64.8354,64.904,6915.0
2025-02-13 15:05:00,66.23,66.28,66.16,66.26,25508.0,64.904,64.953,64.8354,64.9334,25508.0
2025-02-13 15:10:00,66.24,66.28,66.23,66.24,16344.0,64.9138,64.953,64.904,64.9138,16344.0
2025-02-13 15:15:00,66.25,66.26,66.19,66.24,13378.0,64.9236,64.9334,64.8648,64.9138,13378.0
2025-02-13 15:20:00,66.24,66.27,66.21,66.25,26026.0,64.9138,64.9432,64.8844,64.9236,26026.0
2025-02-13 15:25:00,66.24,66.27,66.24,66.25,36207.0,64.9138,64.9432,64.9138,64.9236,36207.0
2025-02-13 15:30:00,66.25,66.27,66.18,66.21,19681.0,64.9236,64.9432,64.855,64.8844,19681.0
2025-02-13 15:35:00,66.2,66.21,66.14,66.17,18565.0,64.8746,64.8844,64.8158,64.8452,18565.0
2025-02-13 15:40:00,66.17,66.18,66.14,66.17,16517.0,64.8452,64.855,64.8158,64.8452,16517.0
2025-02-13 15:45:00,66.17,66.21,66.13,66.2,25924.0,64.8452,64.8844,64.806,64.8746,25924.0
2025-02-13 15:50:00,66.19,66.19,66.05,66.17,24305.0,64.8648,64.8648,64.7276,64.8452,24305.0
2025-02-13 15:55:00,66.12,66.26,66.12,66.16,169924.0,64.7962,64.9334,64.7962,64.8354,169924.0
2025-02-14 09:30:00,66.41,66.5,66.14,66.28,69032.0,65.0804,65.1686,64.8158,64.953,69032.0
2025-02-14 09:35:00,66.25,66.5,66.21,66.47,27181.0,64.9236,65.1686,64.8844,65.1392,27181.0
2025-02-14 09:40:00,66.47,66.66,66.35,66.57,35450.0,65.1392,65.3254,65.0216,65.2372,35450.0
2025-02-14 09:45:00,66.64,66.64,66.54,66.54,20373.0,65.3058,65.3058,65.2078,65.2078,20373.0
2025-02-14 09:50:00,66.53,66.54,66.28,66.28,40961.0,65.198,65.2078,64.953,64.953,40961.0
2025-02-14 09:55:00,66.32,66.35,66.17,66.2,8272.0,64.9922,65.0216,64.8452,64.8746,8272.0
2025-02-14 10:00:00,66.23,66.32,66.16,66.23,11338.0,64.904,64.9922,64.8354,64.904,11338.0
2025-02-14 10:05:00,66.18,66.29,66.17,66.2,14158.0,64.855,64.9628,64.8452,64.8746,14158.0
2025-02-14 10:10:00,66.31,66.36,66.19,66.25,18939.0,64.9824,65.0314,64.8648,64.9236,18939.0
2025-02-14 10:15:00,66.22,66.32,66.16,66.22,12914.0,64.8942,64.9922,64.8354,64.8942,12914.0
2025-02-14 10:20:00,66.25,66.35,66.25,66.3,12894.0,64.9236,65.0216,64.9236,64.9726,12894.0
2025-02-14 10:25:00,66.34,66.36,66.27,66.3,14104.0,65.0118,65.0314,64.9432,64.9726,14104.0
2025-02-14 10:30:00,66.33,66.4,66.29,66.31,19315.0,65.002,65.0706,64.9628,64.9824,19315.0
2025-02-14 10:35:00,66.3,66.35,66.28,66.32,34505.0,64.9726,65.0216,64.953,64.9922,34505.0
2025-02-14 10:40:00,66.33,66.34,66.24,66.26,34559.0,65.002,65.0118,64.9138,64.9334,34559.0
2025-02-14 10:45:00,66.28,66.28,66.14,66.22,10881.0,64.953,64.953,64.8158,64.8942,10881.0
2025-02-14 10:50:00,66.22,66.3,66.21,66.28,24948.0,64.8942,64.9726,64.8844,64.953,24948.0
2025-02-14 10:55:00,66.28,66.32,66.2,66.22,47116.0,64.953,64.9922,64.8746,64.8942,47116.0
2025-02-14 11:00:00,66.21,66.36,66.21,66.33,137965.0,64.8844,65.0314,64.8844,65.002,137965.0
2025-02-14 11:05:00,66.33,66.64,66.32,66.6,81959.0,65.002,65.3058,64.9922,65.2666,81959.0
2025-02-14 11:10:00,66.63,66.68,66.54,66.54,18208.0,65.296,65.345,65.2078,65.2078,18208.0
2025-02-14 11:15:00,66.54,66.6,66.49,66.54,20926.0,65.2078,65.2666,65.1588,65.2078,20926.0
2025-02-14 11:20:00,66.51,66.58,66.46,66.46,14041.0,65.1784,65.247,65.1294,65.1294,14041.0
2025-02-14 11:25:00,66.47,66.57,66.36,66.39,17783.0,65.1392,65.2372,65.0314,65.0608,17783.0
2025-02-14 11:30:00,66.39,66.48,66.36,66.45,11954.0,65.0608,65.149,65.0314,65.1196,11954.0
2025-02-14 11:35:00,66.45,66.55,66.45,66.51,13611.0,65.1196,65.2176,65.1196,65.1784,13611.0
2025-02-14 11:40:00,66.54,66.58,66.47,66.49,7658.0,65.2078,65.247,65.1392,65.1588,7658.0
2025-02-14 11:45:00,66.49,66.51,66.44,66.47,6446.0,65.1588,65.1784,65.1098,65.1392,6446.0
2025-02-14 11:50:00,66.46,66.49,66.43,66.46,12442.0,65.1294,65.1588,65.1,65.1294,12442.0
2025-02-14 11:55:00,66.44,66.45,66.35,66.4,11832.0,65.1098,65.1196,65.0216,65.0706,11832.0
2025-02-14 12:00:00,66.39,66.45,66.33,66.33,14102.0,65.0608,65.1196,65.002,65.002,14102.0
2025-02-14 12:05:00,66.33,66.33,66.3,66.33,4977.0,65.002,65.002,64.9726,65.002,4977.0
2025-02-14 12:10:00,66.32,66.37,66.3,66.31,15911.0,64.9922,65.0412,64.9726,64.9824,15911.0
2025-02-14 12:15:00,66.32,66.36,66.27,66.34,7202.0,64.9922,65.0314,64.9432,65.0118,7202.0
2025-02-14 12:20:00,66.34,66.37,66.33,66.34,12291.0,65.0118,65.0412,65.002,65.0118,12291.0
2025-02-14 12:25:00,66.34,66.35,66.29,66.3,8811.0,65.0118,65.0216,64.9628,64.9726,8811.0
2025-02-14 12:30:00,66.3,66.31,66.13,66.17,9139.0,64.9726,64.9824,64.806,64.8452,9139.0
2025-02-14 12:35:00,66.18,66.21,66.14,66.2,10003.0,64.855,64.8844,64.8158,64.8746,10003.0
2025-02-14 12:40:00,66.2,66.2,66.13,66.16,7395.0,64.8746,64.8746,64.806,64.8354,7395.0
2025-02-14 12:45:00,66.18,66.22,66.11,66.16,10594.0,64.855,64.8942,64.7864,64.8354,10594.0
2025-02-14 12:50:00,66.2,66.3,66.18,66.25,8903.0,64.8746,64.9726,64.855,64.9236,8903.0
2025-02-14 12:55:00,66.24,66.25,66.15,66.16,6245.0,64.9138,64.9236,64.8256,64.8354,6245.0
2025-02-14 13:00:00,66.19,66.23,66.19,66.23,4889.0,64.8648,64.904,64.8648,64.904,4889.0
2025-02-14 13:05:00,66.21,66.23,66.15,66.22,9358.0,64.8844,64.904,64.8256,64.8942,9358.0
2025-02-14 13:10:00,66.21,66.28,66.21,66.27,6816.0,64.8844,64.953,64.8844,64.9432,6816.0
2025-02-14 13:15:00,66.28,66.29,66.17,66.19,15442.0,64.953,64.9628,64.8452,64.8648,15442.0
2025-02-14 13:20:00,66.18,66.2,66.15,66.15,8525.0,64.855,64.8746,64.8256,64.8256,8525.0
2025-02-14 13:25:00,66.15,66.16,66.1,66.15,11128.0,64.8256,64.8354,64.7766,64.8256,11128.0
2025-02-14 13:30:00,66.14,66.21,66.14,66.21,23906.0,64.8158,64.8844,64.8158,64.8844,23906.0
2025-02-14 13:35:00,66.21,66.24,66.2,66.23,7767.0,64.8844,64.9138,64.8746,64.904,7767.0
2025-02-14 13:40:00,66.22,66.29,66.17,66.28,9716.0,64.8942,64.9628,64.8452,64.953,9716.0
2025-02-14 13:45:00,66.28,66.3,66.22,66.27,7433.0,64.953,64.9726,64.8942,64.9432,7433.0
2025-02-14 13:50:00,66.27,66.27,66.17,66.22,10689.0,64.9432,64.9432,64.8452,64.8942,10689.0
2025-02-14 13:55:00,66.19,66.19,66.1,66.11,12223.0,64.8648,64.8648,64.7766,64.7864,12223.0
2025-02-14 14:00:00,66.11,66.17,66.07,66.15,16388.0,64.7864,64.8452,64.7472,64.8256,16388.0
2025-02-14 14:05:00,66.16,66.24,66.15,66.24,8958.0,64.8354,64.9138,64.8256,64.9138,8958.0
2025-02-14 14:10:00,66.24,66.25,66.15,66.21,21057.0,64.9138,64.9236,64.8256,64.8844,21057.0
2025-02-14 14:15:00,66.22,66.22,66.06,66.08,11068.0,64.8942,64.8942,64.7374,64.757,11068.0
2025-02-14 14:20:00,66.06,66.14,66.05,66.13,8827.0,64.7374,64.8158,64.7276,64.806,8827.0
2025-02-14 14:25:00,66.14,66.21,66.13,66.15,12683.0,64.8158,64.8844,64.806,64.8256,12683.0
2025-02-14 14:30:00,66.15,66.18,66.1,66.1,10771.0,64.8256,64.855,64.7766,64.7766,10771.0
2025-02-14 14:35:00,66.1,66.1,66.0,66.02,17115.0,64.7766,64.7766,64.6786,64.6982,17115.0
2025-02-14 14:40:00,66.01,66.04,65.93,65.96,17601.0,64.6884,64.7178,64.61,64.6394,17601.0
2025-02-14 14:45:00,65.95,66.01,65.94,66.01,8856.0,64.6296,64.6884,64.6198,64.6884,8856.0
2025-02-14 14:50:00,66.01,66.01,65.87,65.91,10719.0,64.6884,64.6884,64.5512,64.5904,10719.0
2025-02-14 14:55:00,65.93,65.94,65.88,65.94,7376.0,64.61,64.6198,64.561,64.6198,7376.0
2025-02-14 15:00:00,65.93,65.95,65.91,65.95,7879.0,64.61,64.6296,64.5904,64.6296,7879.0
2025-02-14 15:05:00,65.96,65.99,65.94,65.99,10754.0,64.6394,64.6688,64.6198,64.6688,10754.0
2025-02-14 15:10:00,66.0,66.06,65.94,65.98,17451.0,64.6786,64.7374,64.6198,64.659,17451.0
2025-02-14 15:15:00,65.99,66.01,65.93,65.98,12941.0,64.6688,64.6884,64.61,64.659,12941.0
2025-02-14 15:20:00,65.96,66.01,65.95,65.99,12478.0,64.6394,64.6884,64.6296,64.6688,12478.0
2025-02-14 15:25:00,65.98,65.99,65.92,65.93,11281.0,64.659,64.6688,64.6002,64.61,11281.0
2025-02-14 15:30:00,65.95,66.0,65.92,65.95,15609.0,64.6296,64.6786,64.6002,64.6296,15609.0
2025-02-14 15:35:00,65.96,66.0,65.95,66.0,10718.0,64.6394,64.6786,64.6296,64.6786,10718.0
2025-02-14 15:40:00,66.0,66.0,65.91,65.98,22036.0,64.6786,64.6786,64.5904,64.659,22036.0
2025-02-14 15:45:00,65.98,66.05,65.94,65.99,24222.0,64.659,64.7276,64.6198,64.6688,24222.0
2025-02-14 15:50:00,66.0,66.03,65.87,65.94,33262.0,64.6786,64.708,64.5512,64.6198,33262.0
2025-02-14 15:55:00,65.93,66.0,65.87,65.93,159448.0,64.61,64.6786,64.5512,64.61,159448.0
2025-02-18 09:30:00,66.3,66.62,66.0,66.54,68317.0,64.9726,65.2862,64.6786,65.2078,68317.0
2025-02-18 09:35:00,66.57,66.61,66.35,66.45,36057.0,65.2372,65.2764,65.0216,65.1196,36057.0
2025-02-18 09:40:00,66.46,66.49,65.98,66.0,15339.0,65.1294,65.1588,64.659,64.6786,15339.0
2025-02-18 09:45:00,66.01,66.07,65.78,65.86,31460.0,64.6884,64.7472,64.463,64.5414,31460.0
2025-02-18 09:50:00,65.91,66.1,65.91,66.06,10733.0,64.5904,64.7766,64.5904,64.7374,10733.0
2025-02-18 09:55:00,66.1,66.18,66.02,66.09,19127.0,64.7766,64.855,64.6982,64.7668,19127.0
2025-02-18 10:00:00,66.11,66.47,66.1,66.42,32145.0,64.7864,65.1392,64.7766,65.0902,32145.0
2025-02-18 10:05:00,66.41,66.56,66.4,66.54,42415.0,65.0804,65.2274,65.0706,65.2078,42415.0
2025-02-18 10:10:00,66.54,66.67,66.41,66.58,28562.0,65.2078,65.3352,65.0804,65.247,28562.0
2025-02-18 10:15:00,66.59,66.81,66.59,66.73,18495.0,65.2568,65.4724,65.2568,65.394,18495.0
2025-02-18 10:20:00,66.73,66.84,66.72,66.77,18989.0,65.394,65.5018,65.3842,65.4332,18989.0
2025-02-18 10:25:00,66.76,66.85,66.74,66.82,10450.0,65.4234,65.5116,65.4038,65.4822,10450.0
2025-02-18 10:30:00,66.86,67.03,66.84,66.98,31392.0,65.5214,65.688,65.5018,65.639,31392.0
2025-02-18 10:35:00,66.95,67.01,66.9,66.94,17159.0,65.6096,65.6684,65.5606,65.5998,17159.0
2025-02-18 10:40:00,66.95,66.98,66.81,66.81,10277.0,65.6096,65.639,65.4724,65.4724,10277.0
2025-02-18 10:45:00,66.84,66.92,66.8,66.84,16151.0,65.5018,65.5802,65.4626,65.5018,16151.0
2025-02-18 10:50:00,66.87,67.09,66.86,66.91,40246.0,65.5312,65.7468,65.5214,65.5704,40246.0
2025-02-18 10:55:00,66.91,67.06,66.89,67.06,8301.0,65.5704,65.7174,65.5508,65.7174,8301.0
2025-02-18 11:00:00,67.06,67.14,67.02,67.08,22168.0,65.7174,65.7958,65.6782,65.737,22168.0
2025-02-18 11:05:00,67.08,67.11,66.99,67.07,26047.0,65.737,65.7664,65.6488,65.7272,26047.0
2025-02-18 11:10:00,67.08,67.1,66.98,67.01,20206.0,65.737,65.7566,65.639,65.6684,20206.0
2025-02-18 11:15:00,67.02,67.09,66.99,67.03,17827.0,65.6782,65.7468,65.6488,65.688,17827.0
2025-02-18 11:20:00,67.03,67.04,66.92,67.0,11337.0,65.688,65.6978,65.5802,65.6586,11337.0
2025-02-18 11:25:00,67.02,67.21,66.99,67.2,15521.0,65.6782,65.8644,65.6488,65.8546,15521.0
2025-02-18 11:30:00,67.2,67.21,67.11,67.12,9654.0,65.8546,65.8644,65.7664,65.7762,9654.0
2025-02-18 11:35:00,67.11,67.24,67.1,67.24,11501.0,65.7664,65.8938,65.7566,65.8938,11501.0
2025-02-18 11:40:00,67.26,67.39,67.24,67.3,11579.0,65.9134,66.0408,65.8938,65.9526,11579.0
2025-02-18 11:45:00,67.3,67.44,67.25,67.43,16198.0,65.9526,66.0898,65.9036,66.08,16198.0
2025-02-18 11:50:00,67.43,67.47,67.35,67.42,13366.0,66.08,66.1192,66.0016,66.0702,13366.0
2025-02-18 11:55:00,67.4,67.41,67.29,67.39,16232.0,66.0506,66.0604,65.9428,66.0408,16232.0
2025-02-18 12:00:00,67.42,67.45,67.35,67.35,15949.0,66.0702,66.0996,66.0016,66.0016,15949.0
2025-02-18 12:05:00,67.38,67.42,67.29,67.34,14324.0,66.031,66.0702,65.9428,65.9918,14324.0
2025-02-18 12:10:00,67.32,67.43,67.29,67.39,14236.0,65.9722,66.08,65.9428,66.0408,14236.0
2025-02-18 12:15:00,67.39,67.47,67.31,67.31,20222.0,66.0408,66.1192,65.9624,65.9624,20222.0
2025-02-18 12:20:00,67.32,67.33,67.22,67.29,9857.0,65.9722,65.982,65.8742,65.9428,9857.0
2025-02-18 12:25:00,67.3,67.41,67.3,67.35,10781.0,65.9526,66.0604,65.9526,66.0016,10781.0
2025-02-18 12:30:00,67.37,67.44,67.35,67.43,18754.0,66.0212,66.0898,66.0016,66.08,18754.0
2025-02-18 12:35:00,67.45,67.55,67.43,67.52,13524.0,66.0996,66.1976,66.08,66.1682,13524.0
2025-02-18 12:40:00,67.52,67.59,67.47,67.47,11281.0,66.1682,66.2368,66.1192,66.1192,11281.0
2025-02-18 12:45:00,67.5,67.56,67.36,67.37,9579.0,66.1486,66.2074,66.0114,66.0212,9579.0
2025-02-18 12:50:00,67.36,67.4,67.34,67.35,11973.0,66.0114,66.0506,65.9918,66.0016,11973.0
2025-02-18 12:55:00,67.36,67.36,67.22,67.23,12456.0,66.0114,66.0114,65.8742,65.884,12456.0
2025-02-18 13:00:00,67.21,67.22,67.17,67.18,9054.0,65.8644,65.8742,65.8252,65.835,9054.0
2025-02-18 13:05:00,67.18,67.18,67.04,67.06,14599.0,65.835,65.835,65.6978,65.7174,14599.0
2025-02-18 13:10:00,67.08,67.1,67.04,67.06,5378.0,65.737,65.7566,65.6978,65.7174,5378.0
2025-02-18 13:15:00,67.07,67.08,66.93,66.93,19960.0,65.7272,65.737,65.59,65.59,19960.0
2025-02-18 13:20:00,66.92,66.94,66.77,66.86,53035.0,65.5802,65.5998,65.4332,65.5214,53035.0
2025-02-18 13:25:00,66.86,66.91,66.83,66.83,17079.0,65.5214,65.5704,65.492,65.492,17079.0
2025-02-18 13:30:00,66.81,66.81,66.63,66.68,20197.0,65.4724,65.4724,65.296,65.345,20197.0
2025-02-18 13:35:00,66.67,66.7,66.62,66.66,26205.0,65.3352,65.3646,65.2862,65.3254,26205.0
2025-02-18 13:40:00,66.66,66.73,66.61,66.68,11661.0,65.3254,65.394,65.2764,65.345,11661.0
2025-02-18 13:45:00,66.65,66.66,66.6,66.65,14855.0,65.3156,65.3254,65.2666,65.3156,14855.0
2025-02-18 13:50:00,66.64,66.72,66.63,66.72,21824.0,65.3058,65.3842,65.296,65.3842,21824.0
2025-02-18 13:55:00,66.7,66.72,66.64,66.68,18034.0,65.3646,65.3842,65.3058,65.345,18034.0
2025-02-18 14:00:00,66.69,66.77,66.68,66.77,26953.0,65.3548,65.4332,65.345,65.4332,26953.0
2025-02-18 14:05:00,66.74,66.76,66.66,66.72,17716.0,65.4038,65.4234,65.3254,65.3842,17716.0
2025-02-18 14:10:00,66.71,66.99,66.71,66.93,21784.0,65.3744,65.6488,65.3744,65.59,21784.0
2025-02-18 14:15:00,66.94,66.94,66.89,66.91,12488.0,65.5998,65.5998,65.5508,65.5704,12488.0
2025-02-18 14:20:00,66.93,67.03,66.86,67.01,18381.0,65.59,65.688,65.5214,65.6684,18381.0
2025-02-18 14:25:00,67.02,67.09,66.98,67.05,14286.0,65.6782,65.7468,65.639,65.7076,14286.0
2025-02-18 14:30:00,67.04,67.1,67.01,67.05,11163.0,65.6978,65.7566,65.6684,65.7076,11163.0
2025-02-18 14:35:00,67.06,67.07,66.96,66.97,14258.0,65.7174,65.7272,65.6194,65.6292,14258.0
2025-02-18 14:40:00,66.95,67.16,66.93,67.11,27786.0,65.6096,65.8154,65.59,65.7664,27786.0
2025-02-18 14:45:00,67.1,67.26,67.09,67.25,13689.0,65.7566,65.9134,65.7468,65.9036,13689.0
2025-02-18 14:50:00,67.27,67.37,67.26,67.31,19554.0,65.9232,66.0212,65.9134,65.9624,19554.0
2025-02-18 14:55:00,67.32,67.34,67.1,67.12,17308.0,65.9722,65.9918,65.7566,65.7762,17308.0
2025-02-18 15:00:00,67.11,67.12,67.06,67.1,18968.0,65.7664,65.7762,65.7174,65.7566,18968.0
2025-02-18 15:05:00,67.1,67.11,67.02,67.11,18854.0,65.7566,65.7664,65.6782,65.7664,18854.0
2025-02-18 15:10:00,67.11,67.17,67.03,67.17,12098.0,65.7664,65.8252,65.688,65.8252,12098.0
2025-02-18 15:15:00,67.18,67.29,67.16,67.27,30288.0,65.835,65.9428,65.8154,65.9232,30288.0
2025-02-18 15:20:00,67.28,67.31,67.22,67.28,26098.0,65.933,65.9624,65.8742,65.933,26098.0
2025-02-18 15:25:00,67.29,67.36,67.23,67.24,27117.0,65.9428,66.0114,65.884,65.8938,27117.0
2025-02-18 15:30:00,67.24,67.24,67.14,67.14,16082.0,65.8938,65.8938,65.7958,65.7958,16082.0
2025-02-18 15:35:00,67.14,67.14,67.04,67.05,17600.0,65.7958,65.7958,65.6978,65.7076,17600.0
2025-02-18 15:40:00,67.05,67.1,67.03,67.04,18544.0,65.7076,65.7566,65.688,65.6978,18544.0
2025-02-18 15:45:00,67.04,67.06,66.94,67.01,17449.0,65.6978,65.7174,65.5998,65.6684,17449.0
2025-02-18 15:50:00,67.02,67.09,66.96,67.01,54830.0,65.6782,65.7468,65.6194,65.6684,54830.0
2025-02-18 15:55:00,67.02,67.15,66.97,66.99,165878.0,65.6782,65.8056,65.6292,65.6488,165878.0
2025-02-19 09:30:00,66.81,67.35,66.75,67.0,39493.0,65.4724,66.0016,65.4136,65.6586,39493.0
2025-02-19 09:35:00,67.03,67.24,66.98,67.17,10306.0,65.688,65.8938,65.639,65.8252,10306.0
2025-02-19 09:40:00,67.17,67.19,66.89,66.89,14952.0,65.8252,65.8448,65.5508,65.5508,14952.0
2025-02-19 09:45:00,66.95,67.04,66.76,66.76,13703.0,65.6096,65.6978,65.4234,65.4234,13703.0
2025-02-19 09:50:00,66.78,66.92,66.71,66.76,15544.0,65.443,65.5802,65.3744,65.4234,15544.0
2025-02-19 09:55:00,66.75,66.79,66.68,66.73,12039.0,65.4136,65.4528,65.345,65.394,12039.0
2025-02-19 10:00:00,66.78,66.97,66.77,66.94,15116.0,65.443,65.6292,65.4332,65.5998,15116.0
2025-02-19 10:05:00,66.88,67.03,66.83,66.92,14313.0,65.541,65.688,65.492,65.5802,14313.0
2025-02-19 10:10:00,66.97,66.98,66.76,66.85,15110.0,65.6292,65.639,65.4234,65.5116,15110.0
2025-02-19 10:15:00,66.88,66.95,66.76,66.76,15382.0,65.541,65.6096,65.4234,65.4234,15382.0
2025-02-19 10:20:00,66.8,66.95,66.79,66.91,13681.0,65.4626,65.6096,65.4528,65.5704,13681.0
2025-02-19 10:25:00,66.91,66.91,66.8,66.87,9410.0,65.5704,65.5704,65.4626,65.5312,9410.0
2025-02-19 10:30:00,66.89,67.1,66.89,67.06,39430.0,65.5508,65.7566,65.5508,65.7174,39430.0
2025-02-19 10:35:00,67.07,67.17,67.0,67.17,15587.0,65.7272,65.8252,65.6586,65.8252,15587.0
2025-02-19 10:40:00,67.15,67.15,66.83,66.83,8711.0,65.8056,65.8056,65.492,65.492,8711.0
2025-02-19 10:45:00,66.9,66.97,66.84,66.96,11863.0,65.5606,65.6292,65.5018,65.6194,11863.0
2025-02-19 10:50:00,66.97,67.04,66.89,66.99,17660.0,65.6292,65.6978,65.5508,65.6488,17660.0
2025-02-19 10:55:00,67.03,67.04,66.91,66.91,5928.0,65.688,65.6978,65.5704,65.5704,5928.0
2025-02-19 11:00:00,66.98,67.09,66.88,67.05,9317.0,65.639,65.7468,65.541,65.7076,9317.0
2025-02-19 11:05:00,67.07,67.08,66.91,66.92,20987.0,65.7272,65.737,65.5704,65.5802,20987.0
2025-02-19 11:10:00,66.94,67.0,66.78,66.85,17520.0,65.5998,65.6586,65.443,65.5116,17520.0
2025-02-19 11:15:00,66.8,66.9,66.79,66.82,7984.0,65.4626,65.5606,65.4528,65.4822,7984.0
2025-02-19 11:20:00,66.82,67.02,66.81,66.98,21126.0,65.4822,65.6782,65.4724,65.639,21126.0
2025-02-19 11:25:00,66.98,67.13,66.97,67.09,30786.0,65.639,65.786,65.6292,65.7468,30786.0
2025-02-19 11:30:00,67.12,67.33,67.1,67.28,14524.0,65.7762,65.982,65.7566,65.933,14524.0
2025-02-19 11:35:00,67.27,67.36,67.26,67.27,8749.0,65.9232,66.0114,65.9134,65.9232,8749.0
2025-02-19 11:40:00,67.28,67.41,67.28,67.3,9095.0,65.933,66.0604,65.933,65.9526,9095.0
2025-02-19 11:45:00,67.31,67.31,67.21,67.26,14219.0,65.9624,65.9624,65.8644,65.9134,14219.0
2025-02-19 11:50:00,67.28,67.36,67.24,67.28,11902.0,65.933,66.0114,65.8938,65.933,11902.0
2025-02-19 11:55:00,67.27,67.31,67.19,67.2,15107.0,65.9232,65.9624,65.8448,65.8546,15107.0
2025-02-19 12:00:00,67.18,67.2,67.1,67.11,6401.0,65.835,65.8546,65.7566,65.7664,6401.0
2025-02-19 12:05:00,67.07,67.13,67.02,67.02,10995.0,65.7272,65.786,65.6782,65.6782,10995.0
2025-02-19 12:10:00,66.99,67.03,66.97,67.0,5413.0,65.6488,65.688,65.6292,65.6586,5413.0
2025-02-19 12:15:00,66.99,67.03,66.95,67.02,12036.0,65.6488,65.688,65.6096,65.6782,12036.0
2025-02-19 12:20:00,67.02,67.06,66.95,66.95,10314.0,65.6782,65.7174,65.6096,65.6096,10314.0
2025-02-19 12:25:00,66.94,67.02,66.92,67.02,8389.0,65.5998,65.6782,65.5802,65.6782,8389.0
2025-02-19 12:30:00,67.04,67.05,67.0,67.02,3796.0,65.6978,65.7076,65.6586,65.6782,3796.0
2025-02-19 12:35:00,67.03,67.13,67.03,67.07,11242.0,65.688,65.786,65.688,65.7272,11242.0
2025-02-19 12:40:00,67.09,67.2,67.09,67.15,11992.0,65.7468,65.8546,65.7468,65.8056,11992.0
2025-02-19 12:45:00,67.15,67.2,67.13,67.13,13561.0,65.8056,65.8546,65.786,65.786,13561.0
2025-02-19 12:50:00,67.12,67.18,67.09,67.12,15831.0,65.7762,65.835,65.7468,65.7762,15831.0
2025-02-19 12:55:00,67.1,67.19,67.09,67.13,14560.0,65.7566,65.8448,65.7468,65.786,14560.0
2025-02-19 13:00:00,67.12,67.12,66.99,67.06,8964.0,65.7762,65.7762,65.6488,65.7174,8964.0
2025-02-19 13:05:00,67.06,67.1,67.0,67.05,12350.0,65.7174,65.7566,65.6586,65.7076,12350.0
2025-02-19 13:10:00,67.03,67.08,67.0,67.08,17665.0,65.688,65.737,65.6586,65.737,17665.0
2025-02-19 13:15:00,67.1,67.16,67.06,67.13,15107.0,65.7566,65.8154,65.7174,65.786,15107.0
2025-02-19 13:20:00,67.15,67.21,67.1,67.2,16076.0,65.8056,65.8644,65.7566,65.8546,16076.0
2025-02-19 13:25:00,67.21,67.42,67.2,67.37,39786.0,65.8644,66.0702,65.8546,66.0212,39786.0
2025-02-19 13:30:00,67.37,67.44,67.32,67.41,20386.0,66.0212,66.0898,65.9722,66.0604,20386.0
2025-02-19 13:35:00,67.42,67.59,67.41,67.57,24313.0,66.0702,66.2368,66.0604,66.2172,24313.0
2025-02-19 13:40:00,67.54,67.59,67.39,67.44,27988.0,66.1878,66.2368,66.0408,66.0898,27988.0
2025-02-19 13:45:00,67.44,67.46,67.39,67.44,14905.0,66.0898,66.1094,66.0408,66.0898,14905.0
2025-02-19 13:50:00,67.45,67.48,67.35,67.42,21058.0,66.0996,66.129,66.0016,66.0702,21058.0
2025-02-19 13:55:00,67.43,67.64,67.42,67.59,14472.0,66.08,66.2858,66.0702,66.2368,14472.0
2025-02-19 14:00:00,67.63,67.83,67.63,67.79,31659.0,66.276,66.472,66.276,66.4328,31659.0
2025-02-19 14:05:00,67.8,67.82,67.75,67.77,17962.0,66.4426,66.4622,66.3936,66.4132,17962.0
2025-02-19 14:10:00,67.78,67.78,67.62,67.68,15323.0,66.423,66.423,66.2662,66.325,15323.0
2025-02-19 14:15:00,67.71,67.8,67.69,67.78,19106.0,66.3544,66.4426,66.3348,66.423,19106.0
2025-02-19 14:20:00,67.77,67.8,67.6,67.63,18000.0,66.4132,66.4426,66.2466,66.276,18000.0
2025-02-19 14:25:00,67.63,67.64,67.57,67.62,16254.0,66.276,66.2858,66.2172,66.2662,16254.0
2025-02-19 14:30:00,67.62,67.62,67.56,67.6,18424.0,66.2662,66.2662,66.2074,66.2466,18424.0
2025-02-19 14:35:00,67.61,67.66,67.52,67.53,12327.0,66.2564,66.3054,66.1682,66.178,12327.0
2025-02-19 14:40:00,67.53,67.57,67.48,67.55,17906.0,66.178,66.2172,66.129,66.1976,17906.0
2025-02-19 14:45:00,67.58,67.69,67.52,67.65,29085.0,66.227,66.3348,66.1682,66.2956,29085.0
2025-02-19 14:50:00,67.7,67.85,67.66,67.85,36281.0,66.3446,66.4916,66.3054,66.4916,36281.0
2025-02-19 14:55:00,67.85,67.98,67.83,67.92,34611.0,66.4916,66.619,66.472,66.5602,34611.0
2025-02-19 15:00:00,67.92,67.92,67.82,67.86,29462.0,66.5602,66.5602,66.4622,66.5014,29462.0
2025-02-19 15:05:00,67.87,67.98,67.84,67.88,31212.0,66.5112,66.619,66.4818,66.521,31212.0
2025-02-19 15:10:00,67.88,67.89,67.74,67.74,25227.0,66.521,66.5308,66.3838,66.3838,25227.0
2025-02-19 15:15:00,67.75,67.76,67.63,67.74,37017.0,66.3936,66.4034,66.276,66.3838,37017.0
2025-02-19 15:20:00,67.73,67.84,67.67,67.84,47519.0,66.374,66.4818,66.3152,66.4818,47519.0
2025-02-19 15:25:00,67.84,67.84,67.47,67.56,35749.0,66.4818,66.4818,66.1192,66.2074,35749.0
2025-02-19 15:30:00,67.56,67.67,67.53,67.62,36891.0,66.2074,66.3152,66.178,66.2662,36891.0
2025-02-19 15:35:00,67.62,67.64,67.41,67.44,20566.0,66.2662,66.2858,66.0604,66.0898,20566.0
2025-02-19 15:40:00,67.44,67.6,67.44,67.58,33762.0,66.0898,66.2466,66.0898,66.227,33762.0
2025-02-19 15:45:00,67.6,67.68,67.55,67.6,37875.0,66.2466,66.325,66.1976,66.2466,37875.0
2025-02-19 15:50:00,67.61,67.77,67.57,67.62,82842.0,66.2564,66.4132,66.2172,66.2662,82842.0
2025-02-19 15:55:00,67.6,67.71,67.55,67.59,238695.0,66.2466,66.3544,66.1976,66.2368,238695.0
2025-02-20 09:30:00,67.81,68.1,67.61,67.84,52960.0,66.4524,66.7366,66.2564,66.4818,52960.0
2025-02-20 09:35:00,67.94,68.11,67.84,67.92,32946.0,66.5798,66.7464,66.4818,66.5602,32946.0
2025-02-20 09:40:00,67.91,67.96,67.78,67.82,18305.0,66.5504,66.5994,66.423,66.4622,18305.0
2025-02-20 09:45:00,67.83,67.83,67.48,67.48,23194.0,66.472,66.472,66.129,66.129,23194.0
2025-02-20 09:50:00,67.5,67.68,67.35,67.42,15832.0,66.1486,66.325,66.0016,66.0702,15832.0
2025-02-20 09:55:00,67.42,67.63,67.42,67.54,16374.0,66.0702,66.276,66.0702,66.1878,16374.0
2025-02-20 10:00:00,67.58,67.71,67.46,67.7,16102.0,66.227,66.3544,66.1094,66.3446,16102.0
2025-02-20 10:05:00,67.66,67.7,67.15,67.15,15916.0,66.3054,66.3446,65.8056,65.8056,15916.0
2025-02-20 10:10:00,67.12,67.3,67.11,67.17,21615.0,65.7762,65.9526,65.7664,65.8252,21615.0
2025-02-20 10:15:00,67.17,67.3,67.07,67.18,13924.0,65.8252,65.9526,65.7272,65.835,13924.0
2025-02-20 10:20:00,67.18,67.21,67.14,67.15,5923.0,65.835,65.8644,65.7958,65.8056,5923.0
2025-02-20 10:25:00,67.16,67.29,67.16,67.2,11350.0,65.8154,65.9428,65.8154,65.8546,11350.0
2025-02-20 10:30:00,67.14,67.21,67.12,67.2,9932.0,65.7958,65.8644,65.7762,65.8546,9932.0
2025-02-20 10:35:00,67.2,67.32,67.15,67.15,40167.0,65.8546,65.9722,65.8056,65.8056,40167.0
2025-02-20 10:40:00,67.15,67.36,67.13,67.31,33619.0,65.8056,66.0114,65.786,65.9624,33619.0
2025-02-20 10:45:00,67.31,67.4,67.3,67.33,16164.0,65.9624,66.0506,65.9526,65.982,16164.0
2025-02-20 10:50:00,67.34,67.35,67.18,67.27,15201.0,65.9918,66.0016,65.835,65.9232,15201.0
2025-02-20 10:55:00,67.23,67.26,67.01,67.03,20529.0,65.884,65.9134,65.6684,65.688,20529.0
2025-02-20 11:00:00,67.03,67.26,67.02,67.25,16326.0,65.688,65.9134,65.6782,65.9036,16326.0
2025-02-20 11:05:00,67.27,67.38,67.24,67.35,10506.0,65.9232,66.031,65.8938,66.0016,10506.0
2025-02-20 11:10:00,67.34,67.38,67.15,67.19,6380.0,65.9918,66.031,65.8056,65.8448,6380.0
2025-02-20 11:15:00,67.16,67.18,67.09,67.12,13637.0,65.8154,65.835,65.7468,65.7762,13637.0
2025-02-20 11:20:00,67.13,67.24,67.12,67.2,12606.0,65.786,65.8938,65.7762,65.8546,12606.0
2025-02-20 11:25:00,67.2,67.3,67.16,67.24,9480.0,65.8546,65.9526,65.8154,65.8938,9480.0
2025-02-20 11:30:00,67.25,67.26,67.19,67.23,10018.0,65.9036,65.9134,65.8448,65.884,10018.0
2025-02-20 11:35:00,67.17,67.25,67.14,67.19,14490.0,65.8252,65.9036,65.7958,65.8448,14490.0
2025-02-20 11:40:00,67.18,67.18,67.09,67.12,11945.0,65.835,65.835,65.7468,65.7762,11945.0
2025-02-20 11:45:00,67.09,67.1,66.95,66.98,8663.0,65.7468,65.7566,65.6096,65.639,8663.0
2025-02-20 11:50:00,66.95,67.04,66.9,67.04,9361.0,65.6096,65.6978,65.5606,65.6978,9361.0
2025-02-20 11:55:00,67.01,67.08,66.99,67.02,10752.0,65.6684,65.737,65.6488,65.6782,10752.0
2025-02-20 12:00:00,67.02,67.22,67.02,67.22,7104.0,65.6782,65.8742,65.6782,65.8742,7104.0
2025-02-20 12:05:00,67.22,67.34,67.22,67.34,6394.0,65.8742,65.9918,65.8742,65.9918,6394.0
2025-02-20 12:10:00,67.34,67.38,67.26,67.38,17257.0,65.9918,66.031,65.9134,66.031,17257.0
2025-02-20 12:15:00,67.4,67.45,67.35,67.42,12484.0,66.0506,66.0996,66.0016,66.0702,12484.0
2025-02-20 12:20:00,67.45,67.5,67.42,67.43,15310.0,66.0996,66.1486,66.0702,66.08,15310.0
2025-02-20 12:25:00,67.42,67.43,67.3,67.3,9957.0,66.0702,66.08,65.9526,65.9526,9957.0
2025-02-20 12:30:00,67.34,67.35,67.29,67.31,6119.0,65.9918,66.0016,65.9428,65.9624,6119.0
2025-02-20 12:35:00,67.34,67.38,67.31,67.34,7156.0,65.9918,66.031,65.9624,65.9918,7156.0
2025-02-20 12:40:00,67.32,67.34,67.28,67.34,7477.0,65.9722,65.9918,65.933,65.9918,7477.0
2025-02-20 12:45:00,67.34,67.36,67.3,67.3,10723.0,65.9918,66.0114,65.9526,65.9526,10723.0
2025-02-20 12:50:00,67.32,67.36,67.29,67.29,5458.0,65.9722,66.0114,65.9428,65.9428,5458.0
2025-02-20 12:55:00,67.28,67.3,67.18,67.2,10724.0,65.933,65.9526,65.835,65.8546,10724.0
2025-02-20 13:00:00,67.17,67.26,67.13,67.25,8094.0,65.8252,65.9134,65.786,65.9036,8094.0
2025-02-20 13:05:00,67.27,67.28,67.23,67.27,7449.0,65.9232,65.933,65.884,65.9232,7449.0
2025-02-20 13:10:00,67.26,67.33,67.25,67.32,4319.0,65.9134,65.982,65.9036,65.9722,4319.0
2025-02-20 13:15:00,67.31,67.38,67.22,67.23,10192.0,65.9624,66.031,65.8742,65.884,10192.0
2025-02-20 13:20:00,67.22,67.26,67.18,67.22,12017.0,65.8742,65.9134,65.835,65.8742,12017.0
2025-02-20 13:25:00,67.21,67.28,67.1,67.11,8922.0,65.8644,65.933,65.7566,65.7664,8922.0
2025-02-20 13:30:00,67.12,67.22,67.11,67.19,7649.0,65.7762,65.8742,65.7664,65.8448,7649.0
2025-02-20 13:35:00,67.17,67.17,66.98,67.02,11071.0,65.8252,65.8252,65.639,65.6782,11071.0
2025-02-20 13:40:00,67.03,67.05,66.97,66.99,7933.0,65.688,65.7076,65.6292,65.6488,7933.0
2025-02-20 13:45:00,67.0,67.1,67.0,67.05,7738.0,65.6586,65.7566,65.6586,65.7076,7738.0
2025-02-20 13:50:00,67.05,67.11,67.03,67.06,18796.0,65.7076,65.7664,65.688,65.7174,18796.0
2025-02-20 13:55:00,67.07,67.16,67.07,67.15,13965.0,65.7272,65.8154,65.7272,65.8056,13965.0
2025-02-20 14:00:00,67.13,67.24,67.1,67.23,6176.0,65.786,65.8938,65.7566,65.884,6176.0
2025-02-20 14:05:00,67.24,67.26,67.22,67.26,11062.0,65.8938,65.9134,65.8742,65.9134,11062.0
2025-02-20 14:10:00,67.26,67.29,67.24,67.24,6593.0,65.9134,65.9428,65.8938,65.8938,6593.0
2025-02-20 14:15:00,67.27,67.28,67.22,67.24,10334.0,65.9232,65.933,65.8742,65.8938,10334.0
2025-02-20 14:20:00,67.24,67.27,67.23,67.26,4983.0,65.8938,65.9232,65.884,65.9134,4983.0
2025-02-20 14:25:00,67.26,67.28,67.23,67.26,7740.0,65.9134,65.933,65.884,65.9134,7740.0
2025-02-20 14:30:00,67.27,67.28,67.2,67.2,9141.0,65.9232,65.933,65.8546,65.8546,9141.0
2025-02-20 14:35:00,67.2,67.24,67.16,67.24,16237.0,65.8546,65.8938,65.8154,65.8938,16237.0
2025-02-20 14:40:00,67.25,67.27,67.18,67.25,12539.0,65.9036,65.9232,65.835,65.9036,12539.0
2025-02-20 14:45:00,67.26,67.39,67.25,67.38,6592.0,65.9134,66.0408,65.9036,66.031,6592.0
2025-02-20 14:50:00,67.39,67.43,67.35,67.43,8043.0,66.0408,66.08,66.0016,66.08,8043.0
2025-02-20 14:55:00,67.43,67.46,67.4,67.45,8429.0,66.08,66.1094,66.0506,66.0996,8429.0
2025-02-20 15:00:00,67.43,67.47,67.4,67.44,8657.0,66.08,66.1192,66.0506,66.0898,8657.0
2025-02-20 15:05:00,67.44,67.44,67.29,67.29,11358.0,66.0898,66.0898,65.9428,65.9428,11358.0
2025-02-20 15:10:00,67.29,67.3,67.16,67.21,13105.0,65.9428,65.9526,65.8154,65.8644,13105.0
2025-02-20 15:15:00,67.2,67.2,67.14,67.2,11368.0,65.8546,65.8546,65.7958,65.8546,11368.0
2025-02-20 15:20:00,67.2,67.22,67.12,67.16,11670.0,65.8546,65.8742,65.7762,65.8154,11670.0
2025-02-20 15:25:00,67.15,67.17,67.11,67.12,18135.0,65.8056,65.8252,65.7664,65.7762,18135.0
2025-02-20 15:30:00,67.13,67.24,67.13,67.22,14573.0,65.786,65.8938,65.786,65.8742,14573.0
2025-02-20 15:35:00,67.22,67.32,67.2,67.3,31985.0,65.8742,65.9722,65.8546,65.9526,31985.0
2025-02-20 15:40:00,67.3,67.33,67.2,67.27,10736.0,65.9526,65.982,65.8546,65.9232,10736.0
2025-02-20 15:45:00,67.27,67.37,67.22,67.28,16951.0,65.9232,66.0212,65.8742,65.933,16951.0
2025-02-20 15:50:00,67.32,67.42,67.19,67.26,37161.0,65.9722,66.0702,65.8448,65.9134,37161.0
2025-02-20 15:55:00,67.28,67.44,67.24,67.3,133138.0,65.933,66.0898,65.8938,65.9526,133138.0
2025-02-21 09:30:00,67.36,67.76,67.34,67.76,46748.0,66.0114,66.4034,65.9918,66.4034,46748.0
2025-02-21 09:35:00,67.81,67.82,67.48,67.48,23973.0,66.4524,66.4622,66.129,66.129,23973.0
2025-02-21 09:40:00,67.63,67.65,67.49,67.63,10427.0,66.276,66.2956,66.1388,66.276,10427.0
2025-02-21 09:45:00,67.54,67.65,67.45,67.5,22661.0,66.1878,66.2956,66.0996,66.1486,22661.0
2025-02-21 09:50:00,67.48,67.48,67.32,67.39,13905.0,66.129,66.129,65.9722,66.0408,13905.0
2025-02-21 09:55:00,67.39,67.51,67.32,67.43,20001.0,66.0408,66.1584,65.9722,66.08,20001.0
2025-02-21 10:00:00,67.43,67.49,67.25,67.28,34938.0,66.08,66.1388,65.9036,65.933,34938.0
2025-02-21 10:05:00,67.27,67.49,67.25,67.48,15335.0,65.9232,66.1388,65.9036,66.129,15335.0
2025-02-21 10:10:00,67.44,67.49,67.17,67.27,20659.0,66.0898,66.1388,65.8252,65.9232,20659.0
2025-02-21 10:15:00,67.19,67.49,67.18,67.27,17019.0,65.8448,66.1388,65.835,65.9232,17019.0
2025-02-21 10:20:00,67.35,67.48,67.26,67.3,39360.0,66.0016,66.129,65.9134,65.9526,39360.0
2025-02-21 10:25:00,67.34,67.38,67.16,67.3,15527.0,65.9918,66.031,65.8154,65.9526,15527.0
2025-02-21 10:30:00,67.24,67.33,67.23,67.29,11039.0,65.8938,65.982,65.884,65.9428,11039.0
2025-02-21 10:35:00,67.28,67.4,67.24,67.33,16623.0,65.933,66.0506,65.8938,65.982,16623.0
2025-02-21 10:40:00,67.32,67.33,67.14,67.14,8964.0,65.9722,65.982,65.7958,65.7958,8964.0
2025-02-21 10:45:00,67.16,67.26,67.11,67.2,13856.0,65.8154,65.9134,65.7664,65.8546,13856.0
2025-02-21 10:50:00,67.2,67.23,67.06,67.07,8325.0,65.8546,65.884,65.7174,65.7272,8325.0
2025-02-21 10:55:00,67.06,67.16,67.04,67.16,13570.0,65.7174,65.8154,65.6978,65.8154,13570.0
2025-02-21 11:00:00,67.18,67.27,67.15,67.2,19298.0,65.835,65.9232,65.8056,65.8546,19298.0
2025-02-21 11:05:00,67.21,67.21,67.05,67.05,11958.0,65.8644,65.8644,65.7076,65.7076,11958.0
2025-02-21 11:10:00,67.05,67.13,66.94,67.09,15300.0,65.7076,65.786,65.5998,65.7468,15300.0
2025-02-21 11:15:00,67.12,67.21,67.08,67.14,10101.0,65.7762,65.8644,65.737,65.7958,10101.0
2025-02-21 11:20:00,67.17,67.23,67.1,67.12,5017.0,65.8252,65.884,65.7566,65.7762,5017.0
2025-02-21 11:25:00,67.1,67.1,66.97,67.0,16558.0,65.7566,65.7566,65.6292,65.6586,16558.0
2025-02-21 11:30:00,67.0,67.09,66.99,67.01,6244.0,65.6586,65.7468,65.6488,65.6684,6244.0
2025-02-21 11:35:00,67.03,67.1,66.99,67.09,10667.0,65.688,65.7566,65.6488,65.7468,10667.0
2025-02-21 11:40:00,67.07,67.16,67.06,67.13,12381.0,65.7272,65.8154,65.7174,65.786,12381.0
2025-02-21 11:45:00,67.13,67.21,67.13,67.18,17474.0,65.786,65.8644,65.786,65.835,17474.0
2025-02-21 11:50:00,67.19,67.29,67.19,67.25,11017.0,65.8448,65.9428,65.8448,65.9036,11017.0
2025-02-21 11:55:00,67.25,67.27,67.13,67.2,11010.0,65.9036,65.9232,65.786,65.8546,11010.0
2025-02-21 12:00:00,67.2,67.23,67.17,67.18,13247.0,65.8546,65.884,65.8252,65.835,13247.0
2025-02-21 12:05:00,67.18,67.23,67.16,67.18,7835.0,65.835,65.884,65.8154,65.835,7835.0
2025-02-21 12:10:00,67.17,67.24,67.16,67.2,20057.0,65.8252,65.8938,65.8154,65.8546,20057.0
2025-02-21 12:15:00,67.2,67.2,67.08,67.15,29183.0,65.8546,65.8546,65.737,65.8056,29183.0
2025-02-21 12:20:00,67.15,67.26,67.09,67.2,18750.0,65.8056,65.9134,65.7468,65.8546,18750.0
2025-02-21 12:25:00,67.22,67.23,67.07,67.12,12018.0,65.8742,65.884,65.7272,65.7762,12018.0
2025-02-21 12:30:00,67.1,67.12,67.01,67.03,25146.0,65.7566,65.7762,65.6684,65.688,25146.0
2025-02-21 12:35:00,67.03,67.07,66.93,66.98,21787.0,65.688,65.7272,65.59,65.639,21787.0
2025-02-21 12:40:00,66.97,67.0,66.9,66.98,11985.0,65.6292,65.6586,65.5606,65.639,11985.0
2025-02-21 12:45:00,66.96,66.98,66.81,66.81,6966.0,65.6194,65.639,65.4724,65.4724,6966.0
2025-02-21 12:50:00,66.83,66.92,66.75,66.89,16866.0,65.492,65.5802,65.4136,65.5508,16866.0
2025-02-21 12:55:00,66.9,66.95,66.84,66.87,9352.0,65.5606,65.6096,65.5018,65.5312,9352.0
2025-02-21 13:00:00,66.87,66.9,66.76,66.81,7429.0,65.5312,65.5606,65.4234,65.4724,7429.0
2025-02-21 13:05:00,66.81,66.82,66.68,66.69,10581.0,65.4724,65.4822,65.345,65.3548,10581.0
2025-02-21 13:10:00,66.68,66.78,66.6,66.78,11645.0,65.345,65.443,65.2666,65.443,11645.0
2025-02-21 13:15:00,66.8,66.82,66.75,66.82,8273.0,65.4626,65.4822,65.4136,65.4822,8273.0
2025-02-21 13:20:00,66.81,66.84,66.76,66.8,10463.0,65.4724,65.5018,65.4234,65.4626,10463.0
2025-02-21 13:25:00,66.81,66.83,66.72,66.73,6741.0,65.4724,65.492,65.3842,65.394,6741.0
2025-02-21 13:30:00,66.72,66.75,66.64,66.68,9769.0,65.3842,65.4136,65.3058,65.345,9769.0
2025-02-21 13:35:00,66.7,66.83,66.68,66.75,18224.0,65.3646,65.492,65.345,65.4136,18224.0
2025-02-21 13:40:00,66.77,66.8,66.72,66.75,8554.0,65.4332,65.4626,65.3842,65.4136,8554.0
2025-02-21 13:45:00,66.74,66.76,66.65,66.65,8698.0,65.4038,65.4234,65.3156,65.3156,8698.0
2025-02-21 13:50:00,66.65,66.67,66.57,66.64,8372.0,65.3156,65.3352,65.2372,65.3058,8372.0
2025-02-21 13:55:00,66.61,66.63,66.55,66.59,6825.0,65.2764,65.296,65.2176,65.2568,6825.0
2025-02-21 14:00:00,66.59,66.62,66.52,66.54,9748.0,65.2568,65.2862,65.1882,65.2078,9748.0
2025-02-21 14:05:00,66.55,66.64,66.55,66.6,11018.0,65.2176,65.3058,65.2176,65.2666,11018.0
2025-02-21 14:10:00,66.6,66.62,66.51,66.61,12349.0,65.2666,65.2862,65.1784,65.2764,12349.0
2025-02-21 14:15:00,66.62,66.64,66.53,66.55,8904.0,65.2862,65.3058,65.198,65.2176,8904.0
2025-02-21 14:20:00,66.54,66.55,66.5,66.53,10502.0,65.2078,65.2176,65.1686,65.198,10502.0
2025-02-21 14:25:00,66.5,66.56,66.44,66.47,8868.0,65.1686,65.2274,65.1098,65.1392,8868.0
2025-02-21 14:30:00,66.47,66.65,66.46,66.59,11118.0,65.1392,65.3156,65.1294,65.2568,11118.0
2025-02-21 14:35:00,66.59,66.65,66.54,66.65,10040.0,65.2568,65.3156,65.2078,65.3156,10040.0
2025-02-21 14:40:00,66.64,66.66,66.54,66.66,11821.0,65.3058,65.3254,65.2078,65.3254,11821.0
2025-02-21 14:45:00,66.63,66.63,66.57,66.57,9603.0,65.296,65.296,65.2372,65.2372,9603.0
2025-02-21 14:50:00,66.58,66.72,66.57,66.67,8613.0,65.247,65.3842,65.2372,65.3352,8613.0
2025-02-21 14:55:00,66.68,66.74,66.67,66.72,13259.0,65.345,65.4038,65.3352,65.3842,13259.0
2025-02-21 15:00:00,66.69,66.71,66.61,66.67,10479.0,65.3548,65.3744,65.2764,65.3352,10479.0
2025-02-21 15:05:00,66.67,66.79,66.67,66.73,26360.0,65.3352,65.4528,65.3352,65.394,26360.0
2025-02-21 15:10:00,66.73,66.8,66.64,66.75,18139.0,65.394,65.4626,65.3058,65.4136,18139.0
2025-02-21 15:15:00,66.73,66.79,66.7,66.76,23660.0,65.394,65.4528,65.3646,65.4234,23660.0
2025-02-21 15:20:00,66.76,66.89,66.72,66.88,27564.0,65.4234,65.5508,65.3842,65.541,27564.0
2025-02-21 15:25:00,66.87,66.99,66.83,66.98,22825.0,65.5312,65.6488,65.492,65.639,22825.0
2025-02-21 15:30:00,67.0,67.24,66.99,67.17,41874.0,65.6586,65.8938,65.6488,65.8252,41874.0
2025-02-21 15:35:00,67.17,67.17,66.95,66.98,35811.0,65.8252,65.8252,65.6096,65.639,35811.0
2025-02-21 15:40:00,66.99,67.07,66.86,66.97,21063.0,65.6488,65.7272,65.5214,65.6292,21063.0
2025-02-21 15:45:00,66.96,66.99,66.83,66.94,23911.0,65.6194,65.6488,65.492,65.5998,23911.0
2025-02-21 15:50:00,66.97,67.12,66.92,67.07,56724.0,65.6292,65.7762,65.5802,65.7272,56724.0
2025-02-21 15:55:00,67.1,67.27,67.1,67.21,191751.0,65.7566,65.9232,65.7566,65.8644,191751.0
2025-02-24 09:30:00,66.76,66.9,66.26,66.26,35713.0,66.1118,66.2504,65.6166,65.6166,35713.0
2025-02-24 09:35:00,66.35,66.43,66.04,66.36,19666.0,65.7057,65.785,65.3987,65.7156,19666.0
2025-02-24 09:40:00,66.41,67.0,66.39,67.0,5919.0,65.7652,66.3494,65.7453,66.3494,5919.0
2025-02-24 09:45:00,67.06,67.11,66.66,66.74,35175.0,66.4088,66.4584,66.0127,66.0919,35175.0
2025-02-24 09:50:00,66.75,66.96,66.72,66.75,13876.0,66.1019,66.3098,66.0721,66.1019,13876.0
2025-02-24 09:55:00,66.77,66.78,66.64,66.68,13434.0,66.1217,66.1316,65.9929,66.0325,13434.0
2025-02-24 10:00:00,66.67,66.69,66.45,66.55,21240.0,66.0226,66.0424,65.8048,65.9038,21240.0
2025-02-24 10:05:00,66.57,67.06,66.5,67.02,69246.0,65.9236,66.4088,65.8543,66.3692,69246.0
2025-02-24 10:10:00,67.02,67.57,67.02,67.57,41903.0,66.3692,66.9139,66.3692,66.9139,41903.0
2025-02-24 10:15:00,67.58,67.73,67.4,67.41,28646.0,66.9238,67.0723,66.7455,66.7554,28646.0
2025-02-24 10:20:00,67.52,67.73,67.5,67.6,34100.0,66.8644,67.0723,66.8446,66.9436,34100.0
2025-02-24 10:25:00,67.6,67.6,67.31,67.31,18436.0,66.9436,66.9436,66.6564,66.6564,18436.0
2025-02-24 10:30:00,67.34,67.34,67.07,67.19,16583.0,66.6861,66.6861,66.4187,66.5376,16583.0
2025-02-24 10:35:00,67.23,67.24,67.0,67.1,17732.0,66.5772,66.5871,66.3494,66.4485,17732.0
2025-02-24 10:40:00,67.1,67.23,67.09,67.14,21973.0,66.4485,66.5772,66.4386,66.4881,21973.0
2025-02-24 10:45:00,67.18,67.24,67.0,67.18,13799.0,66.5277,66.5871,66.3494,66.5277,13799.0
2025-02-24 10:50:00,67.2,67.32,67.11,67.31,20364.0,66.5475,66.6663,66.4584,66.6564,20364.0
2025-02-24 10:55:00,67.31,67.47,67.21,67.47,19309.0,66.6564,66.8149,66.5574,66.8149,19309.0
2025-02-24 11:00:00,67.48,67.53,67.22,67.23,23711.0,66.8248,66.8743,66.5673,66.5772,23711.0
2025-02-24 11:05:00,67.22,67.37,67.21,67.36,16729.0,66.5673,66.7158,66.5574,66.7059,16729.0
2025-02-24 11:10:00,67.33,67.41,67.28,67.3,20107.0,66.6762,66.7554,66.6267,66.6465,20107.0
2025-02-24 11:15:00,67.34,67.45,67.32,67.4,22469.0,66.6861,66.7951,66.6663,66.7455,22469.0
2025-02-24 11:20:00,67.44,67.54,67.38,67.48,10941.0,66.7852,66.8842,66.7257,66.8248,10941.0
2025-02-24 11:25:00,67.46,67.74,67.42,67.73,16374.0,66.805,67.0822,66.7653,67.0723,16374.0
2025-02-24 11:30:00,67.72,67.83,67.67,67.81,13059.0,67.0624,67.1714,67.0129,67.1516,13059.0
2025-02-24 11:35:00,67.82,67.84,67.64,67.67,13370.0,67.1615,67.1813,66.9832,67.0129,13370.0
2025-02-24 11:40:00,67.68,67.85,67.63,67.63,24915.0,67.0228,67.1912,66.9733,66.9733,24915.0
2025-02-24 11:45:00,67.68,67.84,67.64,67.82,11983.0,67.0228,67.1813,66.9832,67.1615,11983.0
2025-02-24 11:50:00,67.83,67.97,67.79,67.96,14520.0,67.1714,67.31,67.1318,67.3001,14520.0
2025-02-24 11:55:00,67.97,67.97,67.9,67.94,9703.0,67.31,67.31,67.2407,67.2803,9703.0
2025-02-24 12:00:00,67.95,68.14,67.93,68.02,170462.0,67.2902,67.4784,67.2704,67.3595,170462.0
2025-02-24 12:05:00,68.06,68.15,67.99,68.0,15042.0,67.3991,67.4883,67.3298,67.3397,15042.0
2025-02-24 12:10:00,68.0,68.03,67.9,67.96,13761.0,67.3397,67.3694,67.2407,67.3001,13761.0
2025-02-24 12:15:00,67.96,68.08,67.94,68.0,8674.0,67.3001,67.4189,67.2803,67.3397,8674.0
2025-02-24 12:20:00,68.03,68.03,67.88,67.95,17296.0,67.3694,67.3694,67.2209,67.2902,17296.0
2025-02-24 12:25:00,67.93,68.05,67.93,67.95,112207.0,67.2704,67.3892,67.2704,67.2902,112207.0
2025-02-24 12:30:00,67.94,68.06,67.92,68.01,14099.0,67.2803,67.3991,67.2605,67.3496,14099.0
2025-02-24 12:35:00,68.02,68.14,68.02,68.12,16881.0,67.3595,67.4784,67.3595,67.4585,16881.0
2025-02-24 12:40:00,68.12,68.14,68.07,68.1,20928.0,67.4585,67.4784,67.409,67.4387,20928.0
2025-02-24 12:45:00,68.12,68.14,68.01,68.03,22823.0,67.4585,67.4784,67.3496,67.3694,22823.0
2025-02-24 12:50:00,68.04,68.1,68.0,68.06,13431.0,67.3793,67.4387,67.3397,67.3991,13431.0
2025-02-24 12:55:00,68.07,68.12,67.91,67.91,23317.0,67.409,67.4585,67.2506,67.2506,23317.0
2025-02-24 13:00:00,67.91,67.95,67.87,67.92,8721.0,67.2506,67.2902,67.211,67.2605,8721.0
2025-02-24 13:05:00,67.92,67.94,67.85,67.86,12603.0,67.2605,67.2803,67.1912,67.2011,12603.0
2025-02-24 13:10:00,67.86,67.87,67.78,67.79,9794.0,67.2011,67.211,67.1219,67.1318,9794.0
2025-02-24 13:15:00,67.8,67.85,67.71,67.73,7763.0,67.1417,67.1912,67.0525,67.0723,7763.0
2025-02-24 13:20:00,67.69,67.73,67.57,67.6,11105.0,67.0327,67.0723,66.9139,66.9436,11105.0
2025-02-24 13:25:00,67.6,67.6,67.54,67.54,15226.0,66.9436,66.9436,66.8842,66.8842,15226.0
2025-02-24 13:30:00,67.56,67.6,67.48,67.53,39889.0,66.904,66.9436,66.8248,66.8743,39889.0
2025-02-24 13:35:00,67.52,67.65,67.46,67.54,32566.0,66.8644,66.9931,66.805,66.8842,32566.0
2025-02-24 13:40:00,67.53,67.64,67.53,67.63,10407.0,66.8743,66.9832,66.8743,66.9733,10407.0
2025-02-24 13:45:00,67.65,67.78,67.63,67.73,6977.0,66.9931,67.1219,66.9733,67.0723,6977.0
2025-02-24 13:50:00,67.72,67.72,67.65,67.66,7821.0,67.0624,67.0624,66.9931,67.003,7821.0
2025-02-24 13:55:00,67.68,67.7,67.58,67.61,6752.0,67.0228,67.0426,66.9238,66.9535,6752.0
2025-02-24 14:00:00,67.62,67.72,67.62,67.7,11986.0,66.9634,67.0624,66.9634,67.0426,11986.0
2025-02-24 14:05:00,67.7,67.72,67.62,67.67,6232.0,67.0426,67.0624,66.9634,67.0129,6232.0
2025-02-24 14:10:00,67.67,67.68,67.54,67.58,7279.0,67.0129,67.0228,66.8842,66.9238,7279.0
2025-02-24 14:15:00,67.58,67.58,67.53,67.55,9610.0,66.9238,66.9238,66.8743,66.8941,9610.0
2025-02-24 14:20:00,67.54,67.55,67.4,67.4,13461.0,66.8842,66.8941,66.7455,66.7455,13461.0
2025-02-24 14:25:00,67.41,67.41,67.31,67.35,12613.0,66.7554,66.7554,66.6564,66.696,12613.0
2025-02-24 14:30:00,67.36,67.49,67.35,67.48,11140.0,66.7059,66.8347,66.696,66.8248,11140.0
2025-02-24 14:35:00,67.47,67.48,67.41,67.42,12779.0,66.8149,66.8248,66.7554,66.7653,12779.0
2025-02-24 14:40:00,67.45,67.46,67.33,67.35,6258.0,66.7951,66.805,66.6762,66.696,6258.0
2025-02-24 14:45:00,67.38,67.41,67.34,67.38,7407.0,66.7257,66.7554,66.6861,66.7257,7407.0
2025-02-24 14:50:00,67.39,67.46,67.38,67.42,10263.0,66.7356,66.805,66.7257,66.7653,10263.0
2025-02-24 14:55:00,67.41,67.43,67.32,67.34,12064.0,66.7554,66.7752,66.6663,66.6861,12064.0
2025-02-24 15:00:00,67.35,67.37,67.24,67.28,10439.0,66.696,66.7158,66.5871,66.6267,10439.0
2025-02-24 15:05:00,67.29,67.3,67.19,67.23,31185.0,66.6366,66.6465,66.5376,66.5772,31185.0
2025-02-24 15:10:00,67.22,67.26,67.1,67.12,20011.0,66.5673,66.6069,66.4485,66.4683,20011.0
2025-02-24 15:15:00,67.11,67.13,67.01,67.07,19666.0,66.4584,66.4782,66.3593,66.4187,19666.0
2025-02-24 15:20:00,67.07,67.09,66.91,66.91,16942.0,66.4187,66.4386,66.2603,66.2603,16942.0
2025-02-24 15:25:00,66.91,66.93,66.85,66.88,13945.0,66.2603,66.2801,66.2009,66.2306,13945.0
2025-02-24 15:30:00,66.88,66.96,66.85,66.89,59020.0,66.2306,66.3098,66.2009,66.2405,59020.0
2025-02-24 15:35:00,66.89,66.91,66.78,66.79,22146.0,66.2405,66.2603,66.1316,66.1415,22146.0
2025-02-24 15:40:00,66.79,66.84,66.74,66.79,29605.0,66.1415,66.191,66.0919,66.1415,29605.0
2025-02-24 15:45:00,66.75,66.79,66.7,66.79,31168.0,66.1019,66.1415,66.0523,66.1415,31168.0
2025-02-24 15:50:00,66.8,66.88,66.47,66.47,45400.0,66.1514,66.2306,65.8246,65.8246,45400.0
2025-02-24 15:55:00,66.51,66.64,66.36,66.53,344169.0,65.8642,65.9929,65.7156,65.884,344169.0
2025-02-25 09:30:00,66.58,67.09,66.47,66.47,42616.0,65.9335,66.4386,65.8246,65.8246,42616.0
2025-02-25 09:35:00,66.42,67.18,66.42,67.16,16357.0,65.7751,66.5277,65.7751,66.5079,16357.0
2025-02-25 09:40:00,67.1,67.43,66.99,67.32,10188.0,66.4485,66.7752,66.3395,66.6663,10188.0
2025-02-25 09:45:00,67.38,67.49,67.08,67.09,18906.0,66.7257,66.8347,66.4286,66.4386,18906.0
2025-02-25 09:50:00,67.11,67.15,66.85,66.85,19741.0,66.4584,66.498,66.2009,66.2009,19741.0
2025-02-25 09:55:00,66.91,67.11,66.84,66.89,20932.0,66.2603,66.4584,66.191,66.2405,20932.0
2025-02-25 10:00:00,66.78,66.86,66.62,66.74,18099.0,66.1316,66.2108,65.9731,66.0919,18099.0
2025-02-25 10:05:00,66.79,66.8,66.61,66.67,32873.0,66.1415,66.1514,65.9632,66.0226,32873.0
2025-02-25 10:10:00,66.63,66.63,66.26,66.3,40145.0,65.983,65.983,65.6166,65.6562,40145.0
2025-02-25 10:15:00,66.3,66.35,66.01,66.17,62595.0,65.6562,65.7057,65.369,65.5275,62595.0
2025-02-25 10:20:00,66.19,66.33,66.12,66.27,46650.0,65.5473,65.6859,65.478,65.6265,46650.0
2025-02-25 10:25:00,66.23,66.39,66.15,66.39,12802.0,65.5869,65.7453,65.5077,65.7453,12802.0
2025-02-25 10:30:00,66.38,66.52,66.38,66.48,14754.0,65.7354,65.8741,65.7354,65.8345,14754.0
2025-02-25 10:35:00,66.45,66.62,66.37,66.48,20388.0,65.8048,65.9731,65.7255,65.8345,20388.0
2025-02-25 10:40:00,66.5,66.63,66.43,66.59,44341.0,65.8543,65.983,65.785,65.9434,44341.0
2025-02-25 10:45:00,66.56,66.76,66.5,66.73,10379.0,65.9137,66.1118,65.8543,66.082,10379.0
2025-02-25 10:50:00,66.74,66.99,66.69,66.88,26872.0,66.0919,66.3395,66.0424,66.2306,26872.0
2025-02-25 10:55:00,66.96,66.99,66.86,66.88,13728.0,66.3098,66.3395,66.2108,66.2306,13728.0
2025-02-25 11:00:00,66.91,66.93,66.77,66.89,14261.0,66.2603,66.2801,66.1217,66.2405,14261.0
2025-02-25 11:05:00,66.88,66.95,66.8,66.88,21605.0,66.2306,66.2999,66.1514,66.2306,21605.0
2025-02-25 11:10:00,66.93,66.94,66.68,66.72,7886.0,66.2801,66.29,66.0325,66.0721,7886.0
2025-02-25 11:15:00,66.71,66.75,66.64,66.65,11395.0,66.0622,66.1019,65.9929,66.0028,11395.0
2025-02-25 11:20:00,66.64,66.72,66.56,66.7,17528.0,65.9929,66.0721,65.9137,66.0523,17528.0
2025-02-25 11:25:00,66.71,66.73,66.63,66.69,13818.0,66.0622,66.082,65.983,66.0424,13818.0
2025-02-25 11:30:00,66.69,66.71,66.6,66.68,10819.0,66.0424,66.0622,65.9533,66.0325,10819.0
2025-02-25 11:35:00,66.68,66.7,66.52,66.64,12702.0,66.0325,66.0523,65.8741,65.9929,12702.0
2025-02-25 11:40:00,66.63,66.67,66.51,66.67,7828.0,65.983,66.0226,65.8642,66.0226,7828.0
2025-02-25 11:45:00,66.67,66.83,66.63,66.78,12606.0,66.0226,66.1811,65.983,66.1316,12606.0
2025-02-25 11:50:00,66.81,66.81,66.69,66.72,8593.0,66.1613,66.1613,66.0424,66.0721,8593.0
2025-02-25 11:55:00,66.74,66.88,66.71,66.73,13115.0,66.0919,66.2306,66.0622,66.082,13115.0
2025-02-25 12:00:00,66.7,66.72,66.63,66.63,7458.0,66.0523,66.0721,65.983,65.983,7458.0
2025-02-25 12:05:00,66.64,66.64,66.5,66.59,12139.0,65.9929,65.9929,65.8543,65.9434,12139.0
2025-02-25 12:10:00,66.61,66.8,66.58,66.74,14313.0,65.9632,66.1514,65.9335,66.0919,14313.0
2025-02-25 12:15:00,66.74,66.86,66.74,66.86,5773.0,66.0919,66.2108,66.0919,66.2108,5773.0
2025-02-25 12:20:00,66.86,66.89,66.75,66.86,14205.0,66.2108,66.2405,66.1019,66.2108,14205.0
2025-02-25 12:25:00,66.86,66.94,66.83,66.91,10231.0,66.2108,66.29,66.1811,66.2603,10231.0
2025-02-25 12:30:00,66.95,66.97,66.91,66.96,8345.0,66.2999,66.3197,66.2603,66.3098,8345.0
2025-02-25 12:35:00,66.94,66.97,66.88,66.95,19874.0,66.29,66.3197,66.2306,66.2999,19874.0
2025-02-25 12:40:00,66.96,66.96,66.88,66.94,7499.0,66.3098,66.3098,66.2306,66.29,7499.0
2025-02-25 12:45:00,66.95,66.97,66.89,66.89,14737.0,66.2999,66.3197,66.2405,66.2405,14737.0
2025-02-25 12:50:00,66.93,66.94,66.82,66.86,14167.0,66.2801,66.29,66.1712,66.2108,14167.0
2025-02-25 12:55:00,66.87,66.93,66.85,66.92,7864.0,66.2207,66.2801,66.2009,66.2702,7864.0
2025-02-25 13:00:00,66.94,67.06,66.94,66.98,32754.0,66.29,66.4088,66.29,66.3296,32754.0
2025-02-25 13:05:00,66.97,67.05,66.91,67.01,14923.0,66.3197,66.3989,66.2603,66.3593,14923.0
2025-02-25 13:10:00,67.03,67.03,66.92,66.94,6577.0,66.3791,66.3791,66.2702,66.29,6577.0
2025-02-25 13:15:00,66.95,67.06,66.81,66.81,24915.0,66.2999,66.4088,66.1613,66.1613,24915.0
2025-02-25 13:20:00,66.8,66.91,66.79,66.88,11359.0,66.1514,66.2603,66.1415,66.2306,11359.0
2025-02-25 13:25:00,66.89,66.89,66.73,66.73,5742.0,66.2405,66.2405,66.082,66.082,5742.0
2025-02-25 13:30:00,66.73,66.78,66.68,66.69,6233.0,66.082,66.1316,66.0325,66.0424,6233.0
2025-02-25 13:35:00,66.69,66.69,66.58,66.65,9996.0,66.0424,66.0424,65.9335,66.0028,9996.0
2025-02-25 13:40:00,66.68,66.71,66.64,66.67,7708.0,66.0325,66.0622,65.9929,66.0226,7708.0
2025-02-25 13:45:00,66.67,66.71,66.63,66.67,7692.0,66.0226,66.0622,65.983,66.0226,7692.0
2025-02-25 13:50:00,66.68,66.68,66.58,66.59,5986.0,66.0325,66.0325,65.9335,65.9434,5986.0
2025-02-25 13:55:00,66.58,66.6,66.51,66.53,6049.0,65.9335,65.9533,65.8642,65.884,6049.0
2025-02-25 14:00:00,66.52,66.55,66.47,66.53,7715.0,65.8741,65.9038,65.8246,65.884,7715.0
2025-02-25 14:05:00,66.52,66.52,66.4,66.41,8243.0,65.8741,65.8741,65.7553,65.7652,8243.0
2025-02-25 14:10:00,66.39,66.39,66.18,66.18,6211.0,65.7453,65.7453,65.5374,65.5374,6211.0
2025-02-25 14:15:00,66.17,66.24,66.16,66.23,10085.0,65.5275,65.5968,65.5176,65.5869,10085.0
2025-02-25 14:20:00,66.21,66.22,66.14,66.16,8917.0,65.5671,65.577,65.4978,65.5176,8917.0
2025-02-25 14:25:00,66.19,66.21,66.09,66.16,13395.0,65.5473,65.5671,65.4483,65.5176,13395.0
2025-02-25 14:30:00,66.16,66.3,66.16,66.26,15237.0,65.5176,65.6562,65.5176,65.6166,15237.0
2025-02-25 14:35:00,66.24,66.27,66.18,66.2,10657.0,65.5968,65.6265,65.5374,65.5572,10657.0
2025-02-25 14:40:00,66.24,66.24,66.08,66.17,12751.0,65.5968,65.5968,65.4384,65.5275,12751.0
2025-02-25 14:45:00,66.14,66.14,66.04,66.13,11244.0,65.4978,65.4978,65.3987,65.4879,11244.0
2025-02-25 14:50:00,66.14,66.16,66.05,66.14,12863.0,65.4978,65.5176,65.4086,65.4978,12863.0
2025-02-25 14:55:00,66.14,66.21,66.14,66.18,9556.0,65.4978,65.5671,65.4978,65.5374,9556.0
2025-02-25 15:00:00,66.19,66.25,66.15,66.21,14946.0,65.5473,65.6067,65.5077,65.5671,14946.0
2025-02-25 15:05:00,66.22,66.28,66.13,66.17,26857.0,65.577,65.6364,65.4879,65.5275,26857.0
2025-02-25 15:10:00,66.17,66.18,66.08,66.13,18268.0,65.5275,65.5374,65.4384,65.4879,18268.0
2025-02-25 15:15:00,66.14,66.26,66.13,66.26,19369.0,65.4978,65.6166,65.4879,65.6166,19369.0
2025-02-25 15:20:00,66.27,66.3,66.21,66.3,15535.0,65.6265,65.6562,65.5671,65.6562,15535.0
2025-02-25 15:25:00,66.3,66.32,66.1,66.13,22122.0,65.6562,65.676,65.4582,65.4879,22122.0
2025-02-25 15:30:00,66.1,66.29,66.1,66.28,22830.0,65.4582,65.6463,65.4582,65.6364,22830.0
2025-02-25 15:35:00,66.27,66.36,66.23,66.25,24593.0,65.6265,65.7156,65.5869,65.6067,24593.0
2025-02-25 15:40:00,66.26,66.37,66.18,66.2,21304.0,65.6166,65.7255,65.5374,65.5572,21304.0
2025-02-25 15:45:00,66.2,66.27,66.17,66.23,27298.0,65.5572,65.6265,65.5275,65.5869,27298.0
2025-02-25 15:50:00,66.21,66.22,65.91,66.03,48847.0,65.5671,65.577,65.27,65.3888,48847.0
2025-02-25 15:55:00,66.06,66.18,65.97,66.16,150431.0,65.4186,65.5374,65.3294,65.5176,150431.0
2025-02-26 09:30:00,66.66,66.8,66.43,66.58,52856.0,66.0127,66.1514,65.785,65.9335,52856.0
2025-02-26 09:35:00,66.55,66.61,66.02,66.26,58599.0,65.9038,65.9632,65.3789,65.6166,58599.0
2025-02-26 09:40:00,66.2,66.48,66.2,66.48,15951.0,65.5572,65.8345,65.5572,65.8345,15951.0
2025-02-26 09:45:00,66.47,66.85,66.47,66.83,15683.0,65.8246,66.2009,65.8246,66.1811,15683.0
2025-02-26 09:50:00,66.85,67.07,66.79,66.82,21553.0,66.2009,66.4187,66.1415,66.1712,21553.0
2025-02-26 09:55:00,66.87,66.87,66.44,66.59,17200.0,66.2207,66.2207,65.7949,65.9434,17200.0
2025-02-26 10:00:00,66.6,66.79,66.5,66.7,35780.0,65.9533,66.1415,65.8543,66.0523,35780.0
2025-02-26 10:05:00,66.73,66.95,66.68,66.95,27320.0,66.082,66.2999,66.0325,66.2999,27320.0
2025-02-26 10:10:00,66.96,67.12,66.95,67.05,15243.0,66.3098,66.4683,66.2999,66.3989,15243.0
2025-02-26 10:15:00,67.06,67.07,66.92,67.05,11166.0,66.4088,66.4187,66.2702,66.3989,11166.0
2025-02-26 10:20:00,66.99,67.03,66.92,66.95,11763.0,66.3395,66.3791,66.2702,66.2999,11763.0
2025-02-26 10:25:00,66.95,66.95,66.64,66.73,13204.0,66.2999,66.2999,65.9929,66.082,13204.0
2025-02-26 10:30:00,66.72,66.78,66.61,66.67,16889.0,66.0721,66.1316,65.9632,66.0226,16889.0
2025-02-26 10:35:00,66.62,66.68,66.58,66.62,22665.0,65.9731,66.0325,65.9335,65.9731,22665.0
2025-02-26 10:40:00,66.59,66.71,66.59,66.69,8732.0,65.9434,66.0622,65.9434,66.0424,8732.0
2025-02-26 10:45:00,66.72,66.84,66.69,66.84,10477.0,66.0721,66.191,66.0424,66.191,10477.0
2025-02-26 10:50:00,66.82,67.0,66.81,66.92,12489.0,66.1712,66.3494,66.1613,66.2702,12489.0
2025-02-26 10:55:00,66.9,66.94,66.86,66.94,3761.0,66.2504,66.29,66.2108,66.29,3761.0
2025-02-26 11:00:00,66.96,67.09,66.92,67.04,19293.0,66.3098,66.4386,66.2702,66.389,19293.0
2025-02-26 11:05:00,67.06,67.12,66.92,66.92,21367.0,66.4088,66.4683,66.2702,66.2702,21367.0
2025-02-26 11:10:00,66.93,67.13,66.92,67.07,14017.0,66.2801,66.4782,66.2702,66.4187,14017.0
2025-02-26 11:15:00,67.06,67.21,67.04,67.21,7798.0,66.4088,66.5574,66.389,66.5574,7798.0
2025-02-26 11:20:00,67.23,67.23,67.14,67.18,8228.0,66.5772,66.5772,66.4881,66.5277,8228.0
2025-02-26 11:25:00,67.22,67.25,67.19,67.2,11641.0,66.5673,66.597,66.5376,66.5475,11641.0
2025-02-26 11:30:00,67.2,67.38,67.16,67.38,9689.0,66.5475,66.7257,66.5079,66.7257,9689.0
2025-02-26 11:35:00,67.38,67.5,67.36,67.48,15745.0,66.7257,66.8446,66.7059,66.8248,15745.0
2025-02-26 11:40:00,67.48,67.48,67.05,67.09,17762.0,66.8248,66.8248,66.3989,66.4386,17762.0
2025-02-26 11:45:00,67.09,67.13,67.05,67.09,12608.0,66.4386,66.4782,66.3989,66.4386,12608.0
2025-02-26 11:50:00,67.17,67.17,67.02,67.02,9414.0,66.5178,66.5178,66.3692,66.3692,9414.0
2025-02-26 11:55:00,67.03,67.03,66.93,66.94,9033.0,66.3791,66.3791,66.2801,66.29,9033.0
2025-02-26 12:00:00,66.98,67.15,66.98,67.15,7200.0,66.3296,66.498,66.3296,66.498,7200.0
2025-02-26 12:05:00,67.13,67.27,67.12,67.23,14678.0,66.4782,66.6168,66.4683,66.5772,14678.0
2025-02-26 12:10:00,67.23,67.28,67.15,67.25,10348.0,66.5772,66.6267,66.498,66.597,10348.0
2025-02-26 12:15:00,67.22,67.35,67.13,67.13,13729.0,66.5673,66.696,66.4782,66.4782,13729.0
2025-02-26 12:20:00,67.14,67.18,67.09,67.18,10270.0,66.4881,66.5277,66.4386,66.5277,10270.0
2025-02-26 12:25:00,67.18,67.18,66.97,67.1,27583.0,66.5277,66.5277,66.3197,66.4485,27583.0
2025-02-26 12:30:00,67.14,67.14,66.92,66.94,5021.0,66.4881,66.4881,66.2702,66.29,5021.0
2025-02-26 12:35:00,66.94,66.97,66.82,66.92,28468.0,66.29,66.3197,66.1712,66.2702,28468.0
2025-02-26 12:40:00,66.89,66.99,66.86,66.92,11881.0,66.2405,66.3395,66.2108,66.2702,11881.0
2025-02-26 12:45:00,66.96,67.01,66.87,66.9,6694.0,66.3098,66.3593,66.2207,66.2504,6694.0
2025-02-26 12:50:00,66.88,66.92,66.81,66.86,7231.0,66.2306,66.2702,66.1613,66.2108,7231.0
2025-02-26 12:55:00,66.87,66.89,66.79,66.84,9662.0,66.2207,66.2405,66.1415,66.191,9662.0
2025-02-26 13:00:00,66.84,66.84,66.71,66.73,8026.0,66.191,66.191,66.0622,66.082,8026.0
2025-02-26 13:05:00,66.75,66.76,66.68,66.75,8194.0,66.1019,66.1118,66.0325,66.1019,8194.0
2025-02-26 13:10:00,66.77,66.8,66.59,66.72,13862.0,66.1217,66.1514,65.9434,66.0721,13862.0
2025-02-26 13:15:00,66.7,66.71,66.64,66.7,12652.0,66.0523,66.0622,65.9929,66.0523,12652.0
2025-02-26 13:20:00,66.73,66.75,66.67,66.68,7555.0,66.082,66.1019,66.0226,66.0325,7555.0
2025-02-26 13:25:00,66.71,66.74,66.52,66.53,19518.0,66.0622,66.0919,65.8741,65.884,19518.0
2025-02-26 13:30:00,66.54,66.62,66.54,66.56,8226.0,65.8939,65.9731,65.8939,65.9137,8226.0
2025-02-26 13:35:00,66.57,66.66,66.57,66.61,10795.0,65.9236,66.0127,65.9236,65.9632,10795.0
2025-02-26 13:40:00,66.61,66.62,66.53,66.56,9642.0,65.9632,65.9731,65.884,65.9137,9642.0
2025-02-26 13:45:00,66.57,66.57,66.5,66.54,12352.0,65.9236,65.9236,65.8543,65.8939,12352.0
2025-02-26 13:50:00,66.56,66.56,66.45,66.49,12693.0,65.9137,65.9137,65.8048,65.8444,12693.0
2025-02-26 13:55:00,66.48,66.55,66.39,66.5,13806.0,65.8345,65.9038,65.7453,65.8543,13806.0
2025-02-26 14:00:00,66.47,66.53,66.36,66.44,12318.0,65.8246,65.884,65.7156,65.7949,12318.0
2025-02-26 14:05:00,66.41,66.44,66.37,66.43,9790.0,65.7652,65.7949,65.7255,65.785,9790.0
2025-02-26 14:10:00,66.43,66.46,66.38,66.44,9493.0,65.785,65.8147,65.7354,65.7949,9493.0
2025-02-26 14:15:00,66.43,66.52,66.42,66.52,13160.0,65.785,65.8741,65.7751,65.8741,13160.0
2025-02-26 14:20:00,66.55,66.6,66.52,66.6,8331.0,65.9038,65.9533,65.8741,65.9533,8331.0
2025-02-26 14:25:00,66.58,66.64,66.55,66.56,12676.0,65.9335,65.9929,65.9038,65.9137,12676.0
2025-02-26 14:30:00,66.56,66.62,66.55,66.62,5781.0,65.9137,65.9731,65.9038,65.9731,5781.0
2025-02-26 14:35:00,66.62,66.64,66.57,66.63,8666.0,65.9731,65.9929,65.9236,65.983,8666.0
2025-02-26 14:40:00,66.63,66.67,66.59,66.63,9701.0,65.983,66.0226,65.9434,65.983,9701.0
2025-02-26 14:45:00,66.65,66.73,66.65,66.73,6476.0,66.0028,66.082,66.0028,66.082,6476.0
2025-02-26 14:50:00,66.73,66.88,66.73,66.88,7734.0,66.082,66.2306,66.082,66.2306,7734.0
2025-02-26 14:55:00,66.85,66.92,66.8,66.8,24437.0,66.2009,66.2702,66.1514,66.1514,24437.0
2025-02-26 15:00:00,66.81,66.83,66.7,66.72,18471.0,66.1613,66.1811,66.0523,66.0721,18471.0
2025-02-26 15:05:00,66.7,66.72,66.64,66.67,14415.0,66.0523,66.0721,65.9929,66.0226,14415.0
2025-02-26 15:10:00,66.68,66.74,66.68,66.69,13135.0,66.0325,66.0919,66.0325,66.0424,13135.0
2025-02-26 15:15:00,66.7,66.71,66.57,66.67,13667.0,66.0523,66.0622,65.9236,66.0226,13667.0
2025-02-26 15:20:00,66.67,66.7,66.62,66.67,13474.0,66.0226,66.0523,65.9731,66.0226,13474.0
2025-02-26 15:25:00,66.67,66.75,66.67,66.75,11749.0,66.0226,66.1019,66.0226,66.1019,11749.0
2025-02-26 15:30:00,66.75,66.87,66.72,66.85,15037.0,66.1019,66.2207,66.0721,66.2009,15037.0
2025-02-26 15:35:00,66.86,66.92,66.76,66.86,18725.0,66.2108,66.2702,66.1118,66.2108,18725.0
2025-02-26 15:40:00,66.84,67.02,66.83,67.01,22029.0,66.191,66.3692,66.1811,66.3593,22029.0
2025-02-26 15:45:00,66.99,67.0,66.87,66.95,27125.0,66.3395,66.3494,66.2207,66.2999,27125.0
2025-02-26 15:50:00,66.92,66.93,66.62,66.67,40385.0,66.2702,66.2801,65.9731,66.0226,40385.0
2025-02-26 15:55:00,66.71,66.92,66.71,66.82,184127.0,66.0622,66.2702,66.0622,66.1712,184127.0
2025-02-27 09:30:00,66.94,67.3,66.88,67.18,37486.0,66.29,66.6465,66.2306,66.5277,37486.0
2025-02-27 09:35:00,67.24,67.25,66.49,66.49,19131.0,66.5871,66.597,65.8444,65.8444,19131.0
2025-02-27 09:40:00,66.56,66.62,66.18,66.24,15395.0,65.9137,65.9731,65.5374,65.5968,15395.0
2025-02-27 09:45:00,66.26,66.56,66.26,66.48,14338.0,65.6166,65.9137,65.6166,65.8345,14338.0
2025-02-27 09:50:00,66.52,66.64,66.4,66.59,26040.0,65.8741,65.9929,65.7553,65.9434,26040.0
2025-02-27 09:55:00,66.59,66.64,66.36,66.44,21799.0,65.9434,65.9929,65.7156,65.7949,21799.0
2025-02-27 10:00:00,66.44,66.44,65.92,66.11,26510.0,65.7949,65.7949,65.2799,65.4681,26510.0
2025-02-27 10:05:00,66.2,66.29,66.0,66.09,19361.0,65.5572,65.6463,65.3591,65.4483,19361.0
2025-02-27 10:10:00,66.11,66.36,66.05,66.35,19190.0,65.4681,65.7156,65.4086,65.7057,19190.0
2025-02-27 10:15:00,66.37,66.66,66.36,66.64,14203.0,65.7255,66.0127,65.7156,65.9929,14203.0
2025-02-27 10:20:00,66.61,66.74,66.5,66.5,10094.0,65.9632,66.0919,65.8543,65.8543,10094.0
2025-02-27 10:25:00,66.5,66.58,66.42,66.53,16048.0,65.8543,65.9335,65.7751,65.884,16048.0
2025-02-27 10:30:00,66.5,66.54,66.23,66.3,12394.0,65.8543,65.8939,65.5869,65.6562,12394.0
2025-02-27 10:35:00,66.28,66.41,66.15,66.34,10121.0,65.6364,65.7652,65.5077,65.6958,10121.0
2025-02-27 10:40:00,66.29,66.41,66.26,66.39,5158.0,65.6463,65.7652,65.6166,65.7453,5158.0
2025-02-27 10:45:00,66.39,66.44,66.34,66.34,8730.0,65.7453,65.7949,65.6958,65.6958,8730.0
2025-02-27 10:50:00,66.33,66.35,66.25,66.25,8511.0,65.6859,65.7057,65.6067,65.6067,8511.0
2025-02-27 10:55:00,66.29,66.31,66.09,66.09,12464.0,65.6463,65.6661,65.4483,65.4483,12464.0
2025-02-27 11:00:00,66.08,66.18,65.99,66.05,12592.0,65.4384,65.5374,65.3492,65.4086,12592.0
2025-02-27 11:05:00,66.05,66.06,65.93,65.94,10283.0,65.4086,65.4186,65.2898,65.2997,10283.0
2025-02-27 11:10:00,65.97,66.05,65.93,66.05,11084.0,65.3294,65.4086,65.2898,65.4086,11084.0
2025-02-27 11:15:00,66.02,66.09,65.95,66.0,12850.0,65.3789,65.4483,65.3096,65.3591,12850.0
2025-02-27 11:20:00,66.02,66.05,65.94,65.99,9721.0,65.3789,65.4086,65.2997,65.3492,9721.0
2025-02-27 11:25:00,65.99,66.0,65.7,65.76,13101.0,65.3492,65.3591,65.062,65.1215,13101.0
2025-02-27 11:30:00,65.78,65.94,65.73,65.9,6693.0,65.1413,65.2997,65.0918,65.2601,6693.0
2025-02-27 11:35:00,65.9,65.98,65.82,65.86,10249.0,65.2601,65.3393,65.1809,65.2205,10249.0
2025-02-27 11:40:00,65.9,65.91,65.75,65.83,8450.0,65.2601,65.27,65.1116,65.1908,8450.0
2025-02-27 11:45:00,65.83,65.91,65.81,65.88,9154.0,65.1908,65.27,65.171,65.2403,9154.0
2025-02-27 11:50:00,65.88,65.93,65.76,65.81,21352.0,65.2403,65.2898,65.1215,65.171,21352.0
2025-02-27 11:55:00,65.81,65.82,65.67,65.75,10450.0,65.171,65.1809,65.0323,65.1116,10450.0
2025-02-27 12:00:00,65.75,65.79,65.7,65.78,7882.0,65.1116,65.1512,65.062,65.1413,7882.0
2025-02-27 12:05:00,65.78,65.78,65.69,65.75,12007.0,65.1413,65.1413,65.0521,65.1116,12007.0
2025-02-27 12:10:00,65.75,65.78,65.69,65.7,7944.0,65.1116,65.1413,65.0521,65.062,7944.0
2025-02-27 12:15:00,65.7,65.71,65.53,65.59,16254.0,65.062,65.072,64.8937,64.9531,16254.0
2025-02-27 12:20:00,65.55,65.68,65.55,65.68,10086.0,64.9135,65.0422,64.9135,65.0422,10086.0
2025-02-27 12:25:00,65.69,65.83,65.69,65.81,5529.0,65.0521,65.1908,65.0521,65.171,5529.0
2025-02-27 12:30:00,65.83,65.87,65.72,65.75,10503.0,65.1908,65.2304,65.0819,65.1116,10503.0
2025-02-27 12:35:00,65.76,65.85,65.75,65.83,13039.0,65.1215,65.2106,65.1116,65.1908,13039.0
2025-02-27 12:40:00,65.8,65.81,65.53,65.55,10934.0,65.1611,65.171,64.8937,64.9135,10934.0
2025-02-27 12:45:00,65.56,65.6,65.5,65.51,14561.0,64.9234,64.963,64.864,64.8739,14561.0
2025-02-27 12:50:00,65.5,65.57,65.44,65.49,11399.0,64.864,64.9333,64.8046,64.8541,11399.0
2025-02-27 12:55:00,65.48,65.55,65.43,65.51,8396.0,64.8442,64.9135,64.7947,64.8739,8396.0
2025-02-27 13:00:00,65.5,65.6,65.5,65.51,11381.0,64.864,64.963,64.864,64.8739,11381.0
2025-02-27 13:05:00,65.54,65.57,65.49,65.56,9136.0,64.9036,64.9333,64.8541,64.9234,9136.0
2025-02-27 13:10:00,65.56,65.59,65.48,65.56,12614.0,64.9234,64.9531,64.8442,64.9234,12614.0
2025-02-27 13:15:00,65.57,65.57,65.49,65.55,12275.0,64.9333,64.9333,64.8541,64.9135,12275.0
2025-02-27 13:20:00,65.53,65.54,65.36,65.42,23669.0,64.8937,64.9036,64.7253,64.7848,23669.0
2025-02-27 13:25:00,65.43,65.52,65.42,65.44,18373.0,64.7947,64.8838,64.7848,64.8046,18373.0
2025-02-27 13:30:00,65.46,65.52,65.46,65.46,4686.0,64.8244,64.8838,64.8244,64.8244,4686.0
2025-02-27 13:35:00,65.48,65.48,65.36,65.41,23076.0,64.8442,64.8442,64.7253,64.7749,23076.0
2025-02-27 13:40:00,65.42,65.43,65.32,65.33,12493.0,64.7848,64.7947,64.6857,64.6956,12493.0
2025-02-27 13:45:00,65.33,65.43,65.25,65.42,15887.0,64.6956,64.7947,64.6164,64.7848,15887.0
2025-02-27 13:50:00,65.41,65.49,65.39,65.49,9874.0,64.7749,64.8541,64.7551,64.8541,9874.0
2025-02-27 13:55:00,65.48,65.5,65.34,65.36,10405.0,64.8442,64.864,64.7055,64.7253,10405.0
2025-02-27 14:00:00,65.36,65.45,65.3,65.41,10685.0,64.7253,64.8145,64.6659,64.7749,10685.0
2025-02-27 14:05:00,65.4,65.46,65.36,65.45,19525.0,64.765,64.8244,64.7253,64.8145,19525.0
2025-02-27 14:10:00,65.45,65.56,65.44,65.52,20723.0,64.8145,64.9234,64.8046,64.8838,20723.0
2025-02-27 14:15:00,65.49,65.53,65.46,65.49,13652.0,64.8541,64.8937,64.8244,64.8541,13652.0
2025-02-27 14:20:00,65.5,65.5,65.29,65.31,14807.0,64.864,64.864,64.656,64.6758,14807.0
2025-02-27 14:25:00,65.31,65.46,65.3,65.34,15257.0,64.6758,64.8244,64.6659,64.7055,15257.0
2025-02-27 14:30:00,65.32,65.41,65.18,65.22,16861.0,64.6857,64.7749,64.5471,64.5867,16861.0
2025-02-27 14:35:00,65.25,65.31,65.11,65.13,14612.0,64.6164,64.6758,64.4778,64.4976,14612.0
2025-02-27 14:40:00,65.16,65.16,65.0,65.06,15276.0,64.5273,64.5273,64.3688,64.4283,15276.0
2025-02-27 14:45:00,65.06,65.25,65.05,65.25,16299.0,64.4283,64.6164,64.4184,64.6164,16299.0
2025-02-27 14:50:00,65.22,65.26,65.15,65.23,9681.0,64.5867,64.6263,64.5174,64.5966,9681.0
2025-02-27 14:55:00,65.23,65.27,65.13,65.19,15151.0,64.5966,64.6362,64.4976,64.557,15151.0
2025-02-27 15:00:00,65.19,65.24,65.01,65.1,16642.0,64.557,64.6065,64.3787,64.4679,16642.0
2025-02-27 15:05:00,65.1,65.1,64.88,64.91,25709.0,64.4679,64.4679,64.25,64.2797,25709.0
2025-02-27 15:10:00,64.92,65.02,64.86,64.93,32079.0,64.2896,64.3887,64.2302,64.2995,32079.0
2025-02-27 15:15:00,64.93,64.98,64.71,64.77,29480.0,64.2995,64.349,64.0817,64.1411,29480.0
2025-02-27 15:20:00,64.75,64.8,64.67,64.74,32109.0,64.1213,64.1708,64.042,64.1114,32109.0
2025-02-27 15:25:00,64.78,64.83,64.51,64.51,21174.0,64.151,64.2005,63.8836,63.8836,21174.0
2025-02-27 15:30:00,64.54,64.65,64.51,64.55,23564.0,63.9133,64.0222,63.8836,63.9232,23564.0
2025-02-27 15:35:00,64.56,64.62,64.5,64.51,22570.0,63.9331,63.9925,63.8737,63.8836,22570.0
2025-02-27 15:40:00,64.49,64.52,64.35,64.36,25860.0,63.8638,63.8935,63.7252,63.7351,25860.0
2025-02-27 15:45:00,64.39,64.4,64.12,64.21,45244.0,63.7648,63.7747,63.4974,63.5865,45244.0
2025-02-27 15:50:00,64.26,64.39,64.2,64.32,89909.0,63.636,63.7648,63.5766,63.6954,89909.0
2025-02-27 15:55:00,64.29,64.37,64.07,64.11,223018.0,63.6657,63.745,63.4479,63.4875,223018.0
2025-02-28 09:30:00,65.55,65.59,64.61,64.73,77986.0,64.9135,64.9531,63.9826,64.1015,77986.0
2025-02-28 09:35:00,64.72,65.04,64.66,65.02,25018.0,64.0916,64.4085,64.0321,64.3887,25018.0
2025-02-28 09:40:00,64.95,65.2,64.59,65.2,18160.0,64.3193,64.5669,63.9628,64.5669,18160.0
2025-02-28 09:45:00,65.11,65.52,65.11,65.46,31625.0,64.4778,64.8838,64.4778,64.8244,31625.0
2025-02-28 09:50:00,65.53,65.76,65.41,65.59,25918.0,64.8937,65.1215,64.7749,64.9531,25918.0
2025-02-28 09:55:00,65.62,65.78,65.43,65.78,26631.0,64.9828,65.1413,64.7947,65.1413,26631.0
2025-02-28 10:00:00,65.78,66.04,65.7,66.04,38052.0,65.1413,65.3987,65.062,65.3987,38052.0
2025-02-28 10:05:00,65.98,66.1,65.86,66.08,28787.0,65.3393,65.4582,65.2205,65.4384,28787.0
2025-02-28 10:10:00,66.08,66.28,65.98,66.28,18530.0,65.4384,65.6364,65.3393,65.6364,18530.0
2025-02-28 10:15:00,66.24,66.26,66.1,66.15,52136.0,65.5968,65.6166,65.4582,65.5077,52136.0
2025-02-28 10:20:00,66.13,66.55,66.05,66.53,26036.0,65.4879,65.9038,65.4086,65.884,26036.0
2025-02-28 10:25:00,66.53,66.76,66.49,66.75,43330.0,65.884,66.1118,65.8444,66.1019,43330.0
2025-02-28 10:30:00,66.76,66.99,66.72,66.89,49496.0,66.1118,66.3395,66.0721,66.2405,49496.0
2025-02-28 10:35:00,66.87,66.87,66.59,66.68,43789.0,66.2207,66.2207,65.9434,66.0325,43789.0
2025-02-28 10:40:00,66.64,66.69,66.49,66.59,39199.0,65.9929,66.0424,65.8444,65.9434,39199.0
2025-02-28 10:45:00,66.62,66.67,66.33,66.37,44692.0,65.9731,66.0226,65.6859,65.7255,44692.0
2025-02-28 10:50:00,66.4,66.63,66.4,66.59,9704.0,65.7553,65.983,65.7553,65.9434,9704.0
2025-02-28 10:55:00,66.56,66.74,66.56,66.64,11893.0,65.9137,66.0919,65.9137,65.9929,11893.0
2025-02-28 11:00:00,66.68,66.69,66.54,66.59,22499.0,66.0325,66.0424,65.8939,65.9434,22499.0
2025-02-28 11:05:00,66.61,66.76,66.61,66.71,15497.0,65.9632,66.1118,65.9632,66.0622,15497.0
2025-02-28 11:10:00,66.7,66.7,66.53,66.59,16335.0,66.0523,66.0523,65.884,65.9434,16335.0
2025-02-28 11:15:00,66.58,66.61,66.38,66.49,27881.0,65.9335,65.9632,65.7354,65.8444,27881.0
2025-02-28 11:20:00,66.47,66.51,66.39,66.46,18906.0,65.8246,65.8642,65.7453,65.8147,18906.0
2025-02-28 11:25:00,66.47,66.49,66.27,66.34,31677.0,65.8246,65.8444,65.6265,65.6958,31677.0
2025-02-28 11:30:00,66.29,66.45,66.23,66.44,14761.0,65.6463,65.8048,65.5869,65.7949,14761.0
2025-02-28 11:35:00,66.42,66.42,66.33,66.39,8295.0,65.7751,65.7751,65.6859,65.7453,8295.0
2025-02-28 11:40:00,66.38,66.52,66.37,66.51,15789.0,65.7354,65.8741,65.7255,65.8642,15789.0
2025-02-28 11:45:00,66.51,66.61,66.5,66.56,10390.0,65.8642,65.9632,65.8543,65.9137,10390.0
2025-02-28 11:50:00,66.58,66.59,66.43,66.47,11361.0,65.9335,65.9434,65.785,65.8246,11361.0
2025-02-28 11:55:00,66.47,66.53,66.4,66.41,10304.0,65.8246,65.884,65.7553,65.7652,10304.0
2025-02-28 12:00:00,66.43,66.47,66.39,66.45,21244.0,65.785,65.8246,65.7453,65.8048,21244.0
2025-02-28 12:05:00,66.45,66.47,66.37,66.37,20288.0,65.8048,65.8246,65.7255,65.7255,20288.0
2025-02-28 12:10:00,66.37,66.49,66.37,66.49,10691.0,65.7255,65.8444,65.7255,65.8444,10691.0
2025-02-28 12:15:00,66.48,66.59,66.43,66.58,12541.0,65.8345,65.9434,65.785,65.9335,12541.0
2025-02-28 12:20:00,66.56,66.57,66.32,66.39,9129.0,65.9137,65.9236,65.676,65.7453,9129.0
2025-02-28 12:25:00,66.41,66.42,66.29,66.33,9311.0,65.7652,65.7751,65.6463,65.6859,9311.0
2025-02-28 12:30:00,66.33,66.4,66.29,66.37,13358.0,65.6859,65.7553,65.6463,65.7255,13358.0
2025-02-28 12:35:00,66.39,66.39,66.3,66.34,18332.0,65.7453,65.7453,65.6562,65.6958,18332.0
2025-02-28 12:40:00,66.34,66.35,66.07,66.09,35196.0,65.6958,65.7057,65.4285,65.4483,35196.0
2025-02-28 12:45:00,66.13,66.14,65.92,65.94,45420.0,65.4879,65.4978,65.2799,65.2997,45420.0
2025-02-28 12:50:00,65.91,66.01,65.8,65.96,10315.0,65.27,65.369,65.1611,65.3195,10315.0
2025-02-28 12:55:00,65.94,65.94,65.72,65.72,17941.0,65.2997,65.2997,65.0819,65.0819,17941.0
2025-02-28 13:00:00,65.72,65.76,65.57,65.6,30010.0,65.0819,65.1215,64.9333,64.963,30010.0
2025-02-28 13:05:00,65.6,65.63,65.52,65.59,12840.0,64.963,64.9927,64.8838,64.9531,12840.0
2025-02-28 13:10:00,65.59,65.68,65.57,65.68,10867.0,64.9531,65.0422,64.9333,65.0422,10867.0
2025-02-28 13:15:00,65.68,65.69,65.42,65.42,14578.0,65.0422,65.0521,64.7848,64.7848,14578.0
2025-02-28 13:20:00,65.44,65.51,65.38,65.44,8186.0,64.8046,64.8739,64.7452,64.8046,8186.0
2025-02-28 13:25:00,65.44,65.58,65.43,65.58,8480.0,64.8046,64.9432,64.7947,64.9432,8480.0
2025-02-28 13:30:00,65.54,65.65,65.54,65.65,6262.0,64.9036,65.0125,64.9036,65.0125,6262.0
2025-02-28 13:35:00,65.67,65.94,65.66,65.94,31905.0,65.0323,65.2997,65.0224,65.2997,31905.0
2025-02-28 13:40:00,65.91,65.94,65.7,65.88,36794.0,65.27,65.2997,65.062,65.2403,36794.0
2025-02-28 13:45:00,65.92,65.95,65.81,65.84,11203.0,65.2799,65.3096,65.171,65.2007,11203.0
2025-02-28 13:50:00,65.82,65.93,65.74,65.81,20178.0,65.1809,65.2898,65.1017,65.171,20178.0
2025-02-28 13:55:00,65.81,65.82,65.47,65.48,11094.0,65.171,65.1809,64.8343,64.8442,11094.0
2025-02-28 14:00:00,65.47,65.61,65.46,65.51,12394.0,64.8343,64.9729,64.8244,64.8739,12394.0
2025-02-28 14:05:00,65.51,65.61,65.47,65.52,7157.0,64.8739,64.9729,64.8343,64.8838,7157.0
2025-02-28 14:10:00,65.51,65.55,65.46,65.52,6888.0,64.8739,64.9135,64.8244,64.8838,6888.0
2025-02-28 14:15:00,65.56,65.59,65.49,65.59,8237.0,64.9234,64.9531,64.8541,64.9531,8237.0
2025-02-28 14:20:00,65.56,65.56,65.42,65.52,8869.0,64.9234,64.9234,64.7848,64.8838,8869.0
2025-02-28 14:25:00,65.54,65.66,65.54,65.65,16670.0,64.9036,65.0224,64.9036,65.0125,16670.0
2025-02-28 14:30:00,65.65,65.86,65.64,65.85,17620.0,65.0125,65.2205,65.0026,65.2106,17620.0
2025-02-28 14:35:00,65.84,65.98,65.82,65.9,9963.0,65.2007,65.3393,65.1809,65.2601,9963.0
2025-02-28 14:40:00,65.92,66.09,65.92,66.02,10923.0,65.2799,65.4483,65.2799,65.3789,10923.0
2025-02-28 14:45:00,66.02,66.27,66.02,66.2,41487.0,65.3789,65.6265,65.3789,65.5572,41487.0
2025-02-28 14:50:00,66.17,66.22,66.05,66.09,65955.0,65.5275,65.577,65.4086,65.4483,65955.0
2025-02-28 14:55:00,66.06,66.1,66.0,66.05,28409.0,65.4186,65.4582,65.3591,65.4086,28409.0
2025-02-28 15:00:00,66.06,66.31,66.04,66.27,13047.0,65.4186,65.6661,65.3987,65.6265,13047.0
2025-02-28 15:05:00,66.27,66.46,66.27,66.4,10896.0,65.6265,65.8147,65.6265,65.7553,10896.0
2025-02-28 15:10:00,66.39,66.48,66.36,66.39,40647.0,65.7453,65.8345,65.7156,65.7453,40647.0
2025-02-28 15:15:00,66.41,66.46,66.33,66.37,49320.0,65.7652,65.8147,65.6859,65.7255,49320.0
2025-02-28 15:20:00,66.37,66.37,66.26,66.34,26331.0,65.7255,65.7255,65.6166,65.6958,26331.0
2025-02-28 15:25:00,66.34,66.48,66.33,66.47,14258.0,65.6958,65.8345,65.6859,65.8246,14258.0
2025-02-28 15:30:00,66.44,66.57,66.38,66.38,70674.0,65.7949,65.9236,65.7354,65.7354,70674.0
2025-02-28 15:35:00,66.35,66.38,66.23,66.32,30161.0,65.7057,65.7354,65.5869,65.676,30161.0
2025-02-28 15:40:00,66.34,66.5,66.33,66.37,49851.0,65.6958,65.8543,65.6859,65.7255,49851.0
2025-02-28 15:45:00,66.36,66.36,66.23,66.29,36370.0,65.7156,65.7156,65.5869,65.6463,36370.0
2025-02-28 15:50:00,66.25,66.5,65.83,66.33,145740.0,65.6067,65.8543,65.1908,65.6859,145740.0
2025-02-28 15:55:00,66.34,66.7,66.34,66.69,340451.0,65.6958,66.0523,65.6958,66.0424,340451.0
2025-03-03 09:30:00,67.24,67.24,66.77,66.92,77753.0,66.5871,66.5871,66.1217,66.2702,77753.0
2025-03-03 09:35:00,66.98,67.0,66.3,66.64,25581.0,66.3296,66.3494,65.6562,65.9929,25581.0
2025-03-03 09:40:00,66.65,66.83,66.45,66.72,16404.0,66.0028,66.1811,65.8048,66.0721,16404.0
2025-03-03 09:45:00,66.54,66.87,66.49,66.7,16677.0,65.8939,66.2207,65.8444,66.0523,16677.0
2025-03-03 09:50:00,66.77,67.2,66.77,67.15,35468.0,66.1217,66.5475,66.1217,66.498,35468.0
2025-03-03 09:55:00,67.19,67.25,66.88,67.0,59709.0,66.5376,66.597,66.2306,66.3494,59709.0
2025-03-03 10:00:00,66.9,67.24,66.6,67.19,24021.0,66.2504,66.5871,65.9533,66.5376,24021.0
2025-03-03 10:05:00,67.24,67.3,67.0,67.08,17615.0,66.5871,66.6465,66.3494,66.4286,17615.0
2025-03-03 10:10:00,67.08,67.13,66.94,66.98,37164.0,66.4286,66.4782,66.29,66.3296,37164.0
2025-03-03 10:15:00,66.98,67.0,66.79,66.95,18517.0,66.3296,66.3494,66.1415,66.2999,18517.0
2025-03-03 10:20:00,66.97,67.27,66.97,67.22,15839.0,66.3197,66.6168,66.3197,66.5673,15839.0
2025-03-03 10:25:00,67.26,67.56,67.23,67.54,21713.0,66.6069,66.904,66.5772,66.8842,21713.0
2025-03-03 10:30:00,67.59,67.79,67.46,67.53,27251.0,66.9337,67.1318,66.805,66.8743,27251.0
2025-03-03 10:35:00,67.55,67.55,67.34,67.48,24239.0,66.8941,66.8941,66.6861,66.8248,24239.0
2025-03-03 10:40:00,67.48,67.65,67.35,67.65,18432.0,66.8248,66.9931,66.696,66.9931,18432.0
2025-03-03 10:45:00,67.65,67.69,67.33,67.46,23895.0,66.9931,67.0327,66.6762,66.805,23895.0
2025-03-03 10:50:00,67.47,67.67,67.39,67.64,10908.0,66.8149,67.0129,66.7356,66.9832,10908.0
2025-03-03 10:55:00,67.63,67.67,67.49,67.53,14535.0,66.9733,67.0129,66.8347,66.8743,14535.0
2025-03-03 11:00:00,67.55,67.88,67.54,67.73,35578.0,66.8941,67.2209,66.8842,67.0723,35578.0
2025-03-03 11:05:00,67.75,67.82,67.55,67.57,8528.0,67.0921,67.1615,66.8941,66.9139,8528.0
2025-03-03 11:10:00,67.57,67.61,67.32,67.42,20352.0,66.9139,66.9535,66.6663,66.7653,20352.0
2025-03-03 11:15:00,67.38,67.5,67.34,67.47,12345.0,66.7257,66.8446,66.6861,66.8149,12345.0
2025-03-03 11:20:00,67.43,67.62,67.4,67.55,24012.0,66.7752,66.9634,66.7455,66.8941,24012.0
2025-03-03 11:25:00,67.52,67.54,67.36,67.45,15090.0,66.8644,66.8842,66.7059,66.7951,15090.0
2025-03-03 11:30:00,67.45,67.52,67.29,67.31,13118.0,66.7951,66.8644,66.6366,66.6564,13118.0
2025-03-03 11:35:00,67.28,67.37,67.25,67.29,6858.0,66.6267,66.7158,66.597,66.6366,6858.0
2025-03-03 11:40:00,67.3,67.41,67.27,67.33,25054.0,66.6465,66.7554,66.6168,66.6762,25054.0
2025-03-03 11:45:00,67.35,67.56,67.35,67.54,7057.0,66.696,66.904,66.696,66.8842,7057.0
2025-03-03 11:50:00,67.54,67.74,67.54,67.74,14827.0,66.8842,67.0822,66.8842,67.0822,14827.0
2025-03-03 11:55:00,67.74,67.81,67.68,67.81,9067.0,67.0822,67.1516,67.0228,67.1516,9067.0
2025-03-03 12:00:00,67.78,67.91,67.75,67.9,13693.0,67.1219,67.2506,67.0921,67.2407,13693.0
2025-03-03 12:05:00,67.9,68.09,67.9,68.06,28930.0,67.2407,67.4288,67.2407,67.3991,28930.0
2025-03-03 12:10:00,68.06,68.08,68.0,68.04,19211.0,67.3991,67.4189,67.3397,67.3793,19211.0
2025-03-03 12:15:00,68.04,68.1,67.96,67.99,12150.0,67.3793,67.4387,67.3001,67.3298,12150.0
2025-03-03 12:20:00,68.02,68.08,68.0,68.08,10264.0,67.3595,67.4189,67.3397,67.4189,10264.0
2025-03-03 12:25:00,68.07,68.08,67.96,68.04,36089.0,67.409,67.4189,67.3001,67.3793,36089.0
2025-03-03 12:30:00,68.04,68.04,67.83,67.91,16961.0,67.3793,67.3793,67.1714,67.2506,16961.0
2025-03-03 12:35:00,67.94,67.94,67.81,67.85,7387.0,67.2803,67.2803,67.1516,67.1912,7387.0
2025-03-03 12:40:00,67.88,67.94,67.84,67.84,7830.0,67.2209,67.2803,67.1813,67.1813,7830.0
2025-03-03 12:45:00,67.84,67.84,67.75,67.8,8576.0,67.1813,67.1813,67.0921,67.1417,8576.0
2025-03-03 12:50:00,67.78,67.84,67.61,67.61,32211.0,67.1219,67.1813,66.9535,66.9535,32211.0
2025-03-03 12:55:00,67.56,67.59,67.36,67.44,10316.0,66.904,66.9337,66.7059,66.7852,10316.0
2025-03-03 13:00:00,67.45,67.45,67.33,67.35,13268.0,66.7951,66.7951,66.6762,66.696,13268.0
2025-03-03 13:05:00,67.33,67.33,67.11,67.12,15188.0,66.6762,66.6762,66.4584,66.4683,15188.0
2025-03-03 13:10:00,67.12,67.16,67.05,67.12,14574.0,66.4683,66.5079,66.3989,66.4683,14574.0
2025-03-03 13:15:00,67.15,67.22,67.12,67.17,16383.0,66.498,66.5673,66.4683,66.5178,16383.0
2025-03-03 13:20:00,67.14,67.26,67.08,67.24,8412.0,66.4881,66.6069,66.4286,66.5871,8412.0
2025-03-03 13:25:00,67.23,67.23,67.0,67.01,7317.0,66.5772,66.5772,66.3494,66.3593,7317.0
2025-03-03 13:30:00,67.0,67.09,66.79,66.85,26872.0,66.3494,66.4386,66.1415,66.2009,26872.0
2025-03-03 13:35:00,66.88,67.04,66.78,66.83,23033.0,66.2306,66.389,66.1316,66.1811,23033.0
2025-03-03 13:40:00,66.83,66.91,66.8,66.9,5522.0,66.1811,66.2603,66.1514,66.2504,5522.0
2025-03-03 13:45:00,66.88,67.29,66.85,67.13,15031.0,66.2306,66.6366,66.2009,66.4782,15031.0
2025-03-03 13:50:00,67.08,67.16,66.89,66.94,6517.0,66.4286,66.5079,66.2405,66.29,6517.0
2025-03-03 13:55:00,66.95,66.99,66.89,66.98,6372.0,66.2999,66.3395,66.2405,66.3296,6372.0
2025-03-03 14:00:00,66.96,67.22,66.95,67.18,13117.0,66.3098,66.5673,66.2999,66.5277,13117.0
2025-03-03 14:05:00,67.18,67.23,67.14,67.19,10745.0,66.5277,66.5772,66.4881,66.5376,10745.0
2025-03-03 14:10:00,67.19,67.2,67.12,67.17,9190.0,66.5376,66.5475,66.4683,66.5178,9190.0
2025-03-03 14:15:00,67.19,67.19,66.96,67.0,32070.0,66.5376,66.5376,66.3098,66.3494,32070.0
2025-03-03 14:20:00,67.02,67.06,66.95,67.03,8880.0,66.3692,66.4088,66.2999,66.3791,8880.0
2025-03-03 14:25:00,67.01,67.04,66.85,66.9,23663.0,66.3593,66.389,66.2009,66.2504,23663.0
2025-03-03 14:30:00,66.88,67.04,66.87,67.01,9869.0,66.2306,66.389,66.2207,66.3593,9869.0
2025-03-03 14:35:00,67.0,67.02,66.93,67.01,15015.0,66.3494,66.3692,66.2801,66.3593,15015.0
2025-03-03 14:40:00,67.03,67.23,67.03,67.22,26293.0,66.3791,66.5772,66.3791,66.5673,26293.0
2025-03-03 14:45:00,67.21,67.21,66.91,66.91,24138.0,66.5574,66.5574,66.2603,66.2603,24138.0
2025-03-03 14:50:00,66.95,66.99,66.61,66.69,10276.0,66.2999,66.3395,65.9632,66.0424,10276.0
2025-03-03 14:55:00,66.63,66.64,66.37,66.39,14976.0,65.983,65.9929,65.7255,65.7453,14976.0
2025-03-03 15:00:00,66.34,66.34,66.16,66.17,20312.0,65.6958,65.6958,65.5176,65.5275,20312.0
2025-03-03 15:05:00,66.18,66.2,65.75,65.79,15220.0,65.5374,65.5572,65.1116,65.1512,15220.0
2025-03-03 15:10:00,65.83,65.83,65.5,65.66,26832.0,65.1908,65.1908,64.864,65.0224,26832.0
2025-03-03 15:15:00,65.68,65.85,65.55,65.55,44468.0,65.0422,65.2106,64.9135,64.9135,44468.0
2025-03-03 15:20:00,65.57,65.61,65.29,65.29,27863.0,64.9333,64.9729,64.656,64.656,27863.0
2025-03-03 15:25:00,65.33,65.37,65.22,65.3,25631.0,64.6956,64.7353,64.5867,64.6659,25631.0
2025-03-03 15:30:00,65.26,65.45,65.24,65.33,33050.0,64.6263,64.8145,64.6065,64.6956,33050.0
2025-03-03 15:35:00,65.35,65.42,65.25,65.31,40904.0,64.7154,64.7848,64.6164,64.6758,40904.0
2025-03-03 15:40:00,65.32,65.4,65.26,65.34,40196.0,64.6857,64.765,64.6263,64.7055,40196.0
2025-03-03 15:45:00,65.34,65.69,65.33,65.58,44634.0,64.7055,65.0521,64.6956,64.9432,44634.0
2025-03-03 15:50:00,65.56,65.56,65.39,65.55,89652.0,64.9234,64.9234,64.7551,64.9135,89652.0
2025-03-03 15:55:00,65.51,65.6,65.39,65.58,235739.0,64.8739,64.963,64.7551,64.9432,235739.0
2025-03-04 09:30:00,65.73,65.96,65.39,65.89,41797.0,65.0918,65.3195,64.7551,65.2502,41797.0
2025-03-04 09:35:00,65.86,66.92,65.83,66.72,27987.0,65.2205,66.2702,65.1908,66.0721,27987.0
2025-03-04 09:40:00,66.69,66.88,66.27,66.53,18718.0,66.0424,66.2306,65.6265,65.884,18718.0
2025-03-04 09:45:00,66.5,67.25,66.49,66.89,40216.0,65.8543,66.597,65.8444,66.2405,40216.0
2025-03-04 09:50:00,66.92,66.96,66.62,66.81,23993.0,66.2702,66.3098,65.9731,66.1613,23993.0
2025-03-04 09:55:00,66.8,66.81,66.17,66.19,18053.0,66.1514,66.1613,65.5275,65.5473,18053.0
2025-03-04 10:00:00,66.12,66.16,65.7,65.83,26900.0,65.478,65.5176,65.062,65.1908,26900.0
2025-03-04 10:05:00,65.84,65.97,65.67,65.73,15546.0,65.2007,65.3294,65.0323,65.0918,15546.0
2025-03-04 10:10:00,65.67,65.81,65.56,65.77,18910.0,65.0323,65.171,64.9234,65.1314,18910.0
2025-03-04 10:15:00,65.76,65.76,65.55,65.68,17777.0,65.1215,65.1215,64.9135,65.0422,17777.0
2025-03-04 10:20:00,65.73,65.94,65.64,65.81,14157.0,65.0918,65.2997,65.0026,65.171,14157.0
2025-03-04 10:25:00,65.76,66.27,65.65,66.08,26433.0,65.1215,65.6265,65.0125,65.4384,26433.0
2025-03-04 10:30:00,66.04,66.17,65.98,66.03,13121.0,65.3987,65.5275,65.3393,65.3888,13121.0
2025-03-04 10:35:00,66.09,66.29,66.06,66.13,34908.0,65.4483,65.6463,65.4186,65.4879,34908.0
2025-03-04 10:40:00,66.12,66.28,66.09,66.28,11003.0,65.478,65.6364,65.4483,65.6364,11003.0
2025-03-04 10:45:00,66.26,66.35,66.08,66.29,17718.0,65.6166,65.7057,65.4384,65.6463,17718.0
2025-03-04 10:50:00,66.34,66.43,66.27,66.36,20260.0,65.6958,65.785,65.6265,65.7156,20260.0
2025-03-04 10:55:00,66.3,66.36,66.22,66.31,12770.0,65.6562,65.7156,65.577,65.6661,12770.0
2025-03-04 11:00:00,66.28,66.32,66.14,66.2,21557.0,65.6364,65.676,65.4978,65.5572,21557.0
2025-03-04 11:05:00,66.21,66.22,65.95,66.0,23060.0,65.5671,65.577,65.3096,65.3591,23060.0
2025-03-04 11:10:00,66.02,66.43,65.99,66.39,19604.0,65.3789,65.785,65.3492,65.7453,19604.0
2025-03-04 11:15:00,66.39,66.46,66.19,66.21,23841.0,65.7453,65.8147,65.5473,65.5671,23841.0
2025-03-04 11:20:00,66.22,66.39,66.21,66.23,14371.0,65.577,65.7453,65.5671,65.5869,14371.0
2025-03-04 11:25:00,66.19,66.31,66.11,66.16,24283.0,65.5473,65.6661,65.4681,65.5176,24283.0
2025-03-04 11:30:00,66.26,66.34,66.17,66.28,13909.0,65.6166,65.6958,65.5275,65.6364,13909.0
2025-03-04 11:35:00,66.25,66.37,66.2,66.2,16977.0,65.6067,65.7255,65.5572,65.5572,16977.0
2025-03-04 11:40:00,66.18,66.3,66.17,66.25,12740.0,65.5374,65.6562,65.5275,65.6067,12740.0
2025-03-04 11:45:00,66.25,66.31,66.12,66.3,24153.0,65.6067,65.6661,65.478,65.6562,24153.0
2025-03-04 11:50:00,66.3,66.33,66.17,66.23,11730.0,65.6562,65.6859,65.5275,65.5869,11730.0
2025-03-04 11:55:00,66.21,66.39,66.21,66.31,11221.0,65.5671,65.7453,65.5671,65.6661,11221.0
2025-03-04 12:00:00,66.35,66.36,66.17,66.32,37668.0,65.7057,65.7156,65.5275,65.676,37668.0
2025-03-04 12:05:00,66.27,66.4,66.27,66.4,11420.0,65.6265,65.7553,65.6265,65.7553,11420.0
2025-03-04 12:10:00,66.4,66.49,66.38,66.41,18981.0,65.7553,65.8444,65.7354,65.7652,18981.0
2025-03-04 12:15:00,66.4,66.44,66.3,66.33,13448.0,65.7553,65.7949,65.6562,65.6859,13448.0
2025-03-04 12:20:00,66.31,66.38,66.22,66.3,13229.0,65.6661,65.7354,65.577,65.6562,13229.0
2025-03-04 12:25:00,66.32,66.58,66.32,66.45,14604.0,65.676,65.9335,65.676,65.8048,14604.0
2025-03-04 12:30:00,66.43,66.49,66.25,66.37,19106.0,65.785,65.8444,65.6067,65.7255,19106.0
2025-03-04 12:35:00,66.36,66.66,66.34,66.66,20186.0,65.7156,66.0127,65.6958,66.0127,20186.0
2025-03-04 12:40:00,66.7,66.71,66.5,66.62,23815.0,66.0523,66.0622,65.8543,65.9731,23815.0
2025-03-04 12:45:00,66.65,66.9,66.65,66.8,17314.0,66.0028,66.2504,66.0028,66.1514,17314.0
2025-03-04 12:50:00,66.8,66.8,66.61,66.66,10689.0,66.1514,66.1514,65.9632,66.0127,10689.0
2025-03-04 12:55:00,66.64,66.65,66.45,66.51,10631.0,65.9929,66.0028,65.8048,65.8642,10631.0
2025-03-04 13:00:00,66.5,66.6,66.47,66.55,12571.0,65.8543,65.9533,65.8246,65.9038,12571.0
2025-03-04 13:05:00,66.52,66.68,66.5,66.66,9623.0,65.8741,66.0325,65.8543,66.0127,9623.0
2025-03-04 13:10:00,66.68,66.94,66.67,66.94,9496.0,66.0325,66.29,66.0226,66.29,9496.0
2025-03-04 13:15:00,66.93,66.93,66.58,66.65,16927.0,66.2801,66.2801,65.9335,66.0028,16927.0
2025-03-04 13:20:00,66.65,66.73,66.54,66.62,17876.0,66.0028,66.082,65.8939,65.9731,17876.0
2025-03-04 13:25:00,66.61,66.63,66.52,66.58,9235.0,65.9632,65.983,65.8741,65.9335,9235.0
2025-03-04 13:30:00,66.55,66.72,66.47,66.71,24338.0,65.9038,66.0721,65.8246,66.0622,24338.0
2025-03-04 13:35:00,66.68,66.8,66.6,66.75,21382.0,66.0325,66.1514,65.9533,66.1019,21382.0
2025-03-04 13:40:00,66.77,66.85,66.74,66.81,14244.0,66.1217,66.2009,66.0919,66.1613,14244.0
2025-03-04 13:45:00,66.81,66.88,66.74,66.76,16701.0,66.1613,66.2306,66.0919,66.1118,16701.0
2025-03-04 13:50:00,66.75,66.82,66.71,66.78,15555.0,66.1019,66.1712,66.0622,66.1316,15555.0
2025-03-04 13:55:00,66.78,66.96,66.78,66.83,9848.0,66.1316,66.3098,66.1316,66.1811,9848.0
2025-03-04 14:00:00,66.84,67.02,66.84,66.98,14683.0,66.191,66.3692,66.191,66.3296,14683.0
2025-03-04 14:05:00,66.97,66.99,66.79,66.79,18012.0,66.3197,66.3395,66.1415,66.1415,18012.0
2025-03-04 14:10:00,66.82,66.83,66.61,66.63,6898.0,66.1712,66.1811,65.9632,65.983,6898.0
2025-03-04 14:15:00,66.66,66.68,66.6,66.66,10564.0,66.0127,66.0325,65.9533,66.0127,10564.0
2025-03-04 14:20:00,66.67,66.89,66.66,66.83,12126.0,66.0226,66.2405,66.0127,66.1811,12126.0
2025-03-04 14:25:00,66.84,66.9,66.7,66.75,10093.0,66.191,66.2504,66.0523,66.1019,10093.0
2025-03-04 14:30:00,66.78,66.82,66.67,66.73,13824.0,66.1316,66.1712,66.0226,66.082,13824.0
2025-03-04 14:35:00,66.72,66.83,66.61,66.79,26561.0,66.0721,66.1811,65.9632,66.1415,26561.0
2025-03-04 14:40:00,66.79,66.8,66.68,66.72,16566.0,66.1415,66.1514,66.0325,66.0721,16566.0
2025-03-04 14:45:00,66.71,66.85,66.71,66.84,12529.0,66.0622,66.2009,66.0622,66.191,12529.0
2025-03-04 14:50:00,66.85,66.91,66.8,66.8,16638.0,66.2009,66.2603,66.1514,66.1514,16638.0
2025-03-04 14:55:00,66.8,66.98,66.75,66.92,32195.0,66.1514,66.3296,66.1019,66.2702,32195.0
2025-03-04 15:00:00,66.92,67.01,66.85,66.9,20761.0,66.2702,66.3593,66.2009,66.2504,20761.0
2025-03-04 15:05:00,66.9,66.95,66.83,66.88,23523.0,66.2504,66.2999,66.1811,66.2306,23523.0
2025-03-04 15:10:00,66.87,67.0,66.84,66.88,33223.0,66.2207,66.3494,66.191,66.2306,33223.0
2025-03-04 15:15:00,66.89,66.94,66.8,66.94,27753.0,66.2405,66.29,66.1514,66.29,27753.0
2025-03-04 15:20:00,66.94,67.44,66.92,67.44,38162.0,66.29,66.7852,66.2702,66.7852,38162.0
2025-03-04 15:25:00,67.44,67.44,67.12,67.12,32783.0,66.7852,66.7852,66.4683,66.4683,32783.0
2025-03-04 15:30:00,67.11,67.11,66.7,66.77,38654.0,66.4584,66.4584,66.0523,66.1217,38654.0
2025-03-04 15:35:00,66.77,66.86,66.42,66.43,41938.0,66.1217,66.2108,65.7751,65.785,41938.0
2025-03-04 15:40:00,66.41,66.43,66.24,66.39,49691.0,65.7652,65.785,65.5968,65.7453,49691.0
2025-03-04 15:45:00,66.4,66.53,66.07,66.11,51622.0,65.7553,65.884,65.4285,65.4681,51622.0
2025-03-04 15:50:00,66.07,66.08,65.69,65.77,131208.0,65.4285,65.4384,65.0521,65.1314,131208.0
2025-03-04 15:55:00,65.78,66.07,65.78,66.03,256926.0,65.1413,65.4285,65.1413,65.3888,256926.0
2025-03-05 09:30:00,66.21,66.84,66.21,66.76,30031.0,65.5671,66.191,65.5671,66.1118,30031.0
2025-03-05 09:35:00,66.62,67.06,66.44,67.06,11874.0,65.9731,66.4088,65.7949,66.4088,11874.0
2025-03-05 09:40:00,67.18,67.38,67.03,67.28,20828.0,66.5277,66.7257,66.3791,66.6267,20828.0
2025-03-05 09:45:00,67.2,67.2,66.65,66.74,12660.0,66.5475,66.5475,66.0028,66.0919,12660.0
2025-03-05 09:50:00,66.65,66.77,66.51,66.51,9725.0,66.0028,66.1217,65.8642,65.8642,9725.0
2025-03-05 09:55:00,66.57,66.57,66.33,66.39,10491.0,65.9236,65.9236,65.6859,65.7453,10491.0
2025-03-05 10:00:00,66.51,66.86,66.3,66.44,12720.0,65.8642,66.2108,65.6562,65.7949,12720.0
2025-03-05 10:05:00,66.52,66.78,66.5,66.59,12061.0,65.8741,66.1316,65.8543,65.9434,12061.0
2025-03-05 10:10:00,66.65,66.67,66.43,66.43,11072.0,66.0028,66.0226,65.785,65.785,11072.0
2025-03-05 10:15:00,66.4,66.5,66.19,66.3,16874.0,65.7553,65.8543,65.5473,65.6562,16874.0
2025-03-05 10:20:00,66.35,66.53,66.28,66.44,10040.0,65.7057,65.884,65.6364,65.7949,10040.0
2025-03-05 10:25:00,66.47,66.69,66.47,66.67,9128.0,65.8246,66.0424,65.8246,66.0226,9128.0
2025-03-05 10:30:00,66.66,66.73,66.57,66.61,11444.0,66.0127,66.082,65.9236,65.9632,11444.0
2025-03-05 10:35:00,66.67,66.93,66.64,66.89,16108.0,66.0226,66.2801,65.9929,66.2405,16108.0
2025-03-05 10:40:00,66.88,66.93,66.69,66.71,15517.0,66.2306,66.2801,66.0424,66.0622,15517.0
2025-03-05 10:45:00,66.76,66.83,66.6,66.64,10773.0,66.1118,66.1811,65.9533,65.9929,10773.0
2025-03-05 10:50:00,66.63,66.77,66.5,66.75,10480.0,65.983,66.1217,65.8543,66.1019,10480.0
2025-03-05 10:55:00,66.73,66.78,66.54,66.56,13943.0,66.082,66.1316,65.8939,65.9137,13943.0
2025-03-05 11:00:00,66.52,66.55,66.39,66.53,9333.0,65.8741,65.9038,65.7453,65.884,9333.0
2025-03-05 11:05:00,66.53,66.53,66.4,66.44,7744.0,65.884,65.884,65.7553,65.7949,7744.0
2025-03-05 11:10:00,66.4,66.41,66.25,66.36,14020.0,65.7553,65.7652,65.6067,65.7156,14020.0
2025-03-05 11:15:00,66.36,66.41,66.19,66.19,14521.0,65.7156,65.7652,65.5473,65.5473,14521.0
2025-03-05 11:20:00,66.16,66.29,66.16,66.29,8795.0,65.5176,65.6463,65.5176,65.6463,8795.0
2025-03-05 11:25:00,66.28,66.29,66.14,66.21,12983.0,65.6364,65.6463,65.4978,65.5671,12983.0
2025-03-05 11:30:00,66.19,66.27,66.09,66.11,13667.0,65.5473,65.6265,65.4483,65.4681,13667.0
2025-03-05 11:35:00,66.1,66.26,66.04,66.23,8823.0,65.4582,65.6166,65.3987,65.5869,8823.0
2025-03-05 11:40:00,66.23,66.28,66.18,66.26,9617.0,65.5869,65.6364,65.5374,65.6166,9617.0
2025-03-05 11:45:00,66.28,66.29,66.21,66.21,7074.0,65.6364,65.6463,65.5671,65.5671,7074.0
2025-03-05 11:50:00,66.2,66.2,66.07,66.17,12636.0,65.5572,65.5572,65.4285,65.5275,12636.0
2025-03-05 11:55:00,66.18,66.48,66.13,66.42,13013.0,65.5374,65.8345,65.4879,65.7751,13013.0
2025-03-05 12:00:00,66.44,66.64,66.42,66.51,11241.0,65.7949,65.9929,65.7751,65.8642,11241.0
2025-03-05 12:05:00,66.53,66.63,66.52,66.62,6054.0,65.884,65.983,65.8741,65.9731,6054.0
2025-03-05 12:10:00,66.63,66.72,66.57,66.64,6995.0,65.983,66.0721,65.9236,65.9929,6995.0
2025-03-05 12:15:00,66.65,66.73,66.58,66.61,15870.0,66.0028,66.082,65.9335,65.9632,15870.0
2025-03-05 12:20:00,66.63,66.7,66.56,66.62,27604.0,65.983,66.0523,65.9137,65.9731,27604.0
2025-03-05 12:25:00,66.64,66.66,66.52,66.65,7874.0,65.9929,66.0127,65.8741,66.0028,7874.0
2025-03-05 12:30:00,66.64,66.71,66.62,66.67,5818.0,65.9929,66.0622,65.9731,66.0226,5818.0
2025-03-05 12:35:00,66.65,66.71,66.58,66.69,8457.0,66.0028,66.0622,65.9335,66.0424,8457.0
2025-03-05 12:40:00,66.67,66.76,66.67,66.75,7344.0,66.0226,66.1118,66.0226,66.1019,7344.0
2025-03-05 12:45:00,66.75,66.76,66.54,66.76,11471.0,66.1019,66.1118,65.8939,66.1118,11471.0
2025-03-05 12:50:00,66.76,66.92,66.75,66.86,8374.0,66.1118,66.2702,66.1019,66.2108,8374.0
2025-03-05 12:55:00,66.84,66.9,66.83,66.89,7385.0,66.191,66.2504,66.1811,66.2405,7385.0
2025-03-05 13:00:00,66.87,67.08,66.86,67.07,17113.0,66.2207,66.4286,66.2108,66.4187,17113.0
2025-03-05 13:05:00,67.05,67.14,66.62,66.69,18150.0,66.3989,66.4881,65.9731,66.0424,18150.0
2025-03-05 13:10:00,66.7,66.83,66.68,66.76,8317.0,66.0523,66.1811,66.0325,66.1118,8317.0
2025-03-05 13:15:00,66.72,66.83,66.67,66.79,10948.0,66.0721,66.1811,66.0226,66.1415,10948.0
2025-03-05 13:20:00,66.77,67.0,66.76,66.98,9931.0,66.1217,66.3494,66.1118,66.3296,9931.0
2025-03-05 13:25:00,67.0,67.07,66.94,67.01,17426.0,66.3494,66.4187,66.29,66.3593,17426.0
2025-03-05 13:30:00,67.0,67.0,66.81,66.89,16465.0,66.3494,66.3494,66.1613,66.2405,16465.0
2025-03-05 13:35:00,66.86,67.0,66.86,67.0,7289.0,66.2108,66.3494,66.2108,66.3494,7289.0
2025-03-05 13:40:00,66.97,66.97,66.88,66.91,4570.0,66.3197,66.3197,66.2306,66.2603,4570.0
2025-03-05 13:45:00,66.94,67.18,66.91,67.15,36002.0,66.29,66.5277,66.2603,66.498,36002.0
2025-03-05 13:50:00,67.12,67.21,67.1,67.16,9380.0,66.4683,66.5574,66.4485,66.5079,9380.0
2025-03-05 13:55:00,67.19,67.21,67.11,67.2,15658.0,66.5376,66.5574,66.4584,66.5475,15658.0
2025-03-05 14:00:00,67.2,67.27,67.08,67.23,16964.0,66.5475,66.6168,66.4286,66.5772,16964.0
2025-03-05 14:05:00,67.2,67.43,67.18,67.43,10934.0,66.5475,66.7752,66.5277,66.7752,10934.0
2025-03-05 14:10:00,67.43,67.57,67.4,67.57,15548.0,66.7752,66.9139,66.7455,66.9139,15548.0
2025-03-05 14:15:00,67.56,67.64,67.45,67.46,13402.0,66.904,66.9832,66.7951,66.805,13402.0
2025-03-05 14:20:00,67.46,67.66,67.44,67.63,8627.0,66.805,67.003,66.7852,66.9733,8627.0
2025-03-05 14:25:00,67.64,67.65,67.38,67.38,19240.0,66.9832,66.9931,66.7257,66.7257,19240.0
2025-03-05 14:30:00,67.41,67.5,67.38,67.4,19206.0,66.7554,66.8446,66.7257,66.7455,19206.0
2025-03-05 14:35:00,67.41,67.43,67.26,67.31,18234.0,66.7554,66.7752,66.6069,66.6564,18234.0
2025-03-05 14:40:00,67.31,67.37,67.23,67.26,12690.0,66.6564,66.7158,66.5772,66.6069,12690.0
2025-03-05 14:45:00,67.26,67.37,67.24,67.33,14300.0,66.6069,66.7158,66.5871,66.6762,14300.0
2025-03-05 14:50:00,67.34,67.41,67.3,67.36,15666.0,66.6861,66.7554,66.6465,66.7059,15666.0
2025-03-05 14:55:00,67.37,67.54,67.33,67.47,28780.0,66.7158,66.8842,66.6762,66.8149,28780.0
2025-03-05 15:00:00,67.47,67.74,67.47,67.7,12663.0,66.8149,67.0822,66.8149,67.0426,12663.0
2025-03-05 15:05:00,67.72,67.84,67.69,67.77,17150.0,67.0624,67.1813,67.0327,67.1119,17150.0
2025-03-05 15:10:00,67.76,67.84,67.75,67.79,25041.0,67.102,67.1813,67.0921,67.1318,25041.0
2025-03-05 15:15:00,67.8,67.82,67.57,67.65,26117.0,67.1417,67.1615,66.9139,66.9931,26117.0
2025-03-05 15:20:00,67.68,67.71,67.46,67.49,20191.0,67.0228,67.0525,66.805,66.8347,20191.0
2025-03-05 15:25:00,67.48,67.66,67.48,67.61,25593.0,66.8248,67.003,66.8248,66.9535,25593.0
2025-03-05 15:30:00,67.6,67.64,67.53,67.62,26635.0,66.9436,66.9832,66.8743,66.9634,26635.0
2025-03-05 15:35:00,67.62,67.62,67.52,67.56,28126.0,66.9634,66.9634,66.8644,66.904,28126.0
2025-03-05 15:40:00,67.56,67.69,67.56,67.69,30811.0,66.904,67.0327,66.904,67.0327,30811.0
2025-03-05 15:45:00,67.68,67.68,67.48,67.48,41352.0,67.0228,67.0228,66.8248,66.8248,41352.0
2025-03-05 15:50:00,67.48,67.48,67.14,67.39,87813.0,66.8248,66.8248,66.4881,66.7356,87813.0
2025-03-05 15:55:00,67.37,67.53,67.36,67.37,199802.0,66.7158,66.8743,66.7059,66.7158,199802.0
2025-03-06 09:30:00,66.51,66.74,66.0,66.56,40562.0,65.8642,66.0919,65.3591,65.9137,40562.0
2025-03-06 09:35:00,66.68,67.38,66.53,67.31,10113.0,66.0325,66.7257,65.884,66.6564,10113.0
2025-03-06 09:40:00,67.23,67.4,67.1,67.1,21319.0,66.5772,66.7455,66.4485,66.4485,21319.0
2025-03-06 09:45:00,67.16,67.44,67.09,67.38,20442.0,66.5079,66.7852,66.4386,66.7257,20442.0
2025-03-06 09:50:00,67.47,67.57,67.27,67.33,15535.0,66.8149,66.9139,66.6168,66.6762,15535.0
2025-03-06 09:55:00,67.33,67.35,67.09,67.16,13536.0,66.6762,66.696,66.4386,66.5079,13536.0
2025-03-06 10:00:00,67.16,67.48,66.93,67.42,41302.0,66.5079,66.8248,66.2801,66.7653,41302.0
2025-03-06 10:05:00,67.41,67.72,67.33,67.69,22522.0,66.7554,67.0624,66.6762,67.0327,22522.0
2025-03-06 10:10:00,67.64,67.68,67.47,67.48,11516.0,66.9832,67.0228,66.8149,66.8248,11516.0
2025-03-06 10:15:00,67.45,67.5,67.32,67.42,18687.0,66.7951,66.8446,66.6663,66.7653,18687.0
2025-03-06 10:20:00,67.39,67.62,67.34,67.57,20543.0,66.7356,66.9634,66.6861,66.9139,20543.0
2025-03-06 10:25:00,67.47,67.7,67.31,67.57,25514.0,66.8149,67.0426,66.6564,66.9139,25514.0
2025-03-06 10:30:00,67.56,67.65,67.47,67.56,15045.0,66.904,66.9931,66.8149,66.904,15045.0
2025-03-06 10:35:00,67.56,67.74,67.48,67.7,19630.0,66.904,67.0822,66.8248,67.0426,19630.0
2025-03-06 10:40:00,67.68,67.96,67.65,67.95,13445.0,67.0228,67.3001,66.9931,67.2902,13445.0
2025-03-06 10:45:00,67.93,68.0,67.57,67.57,28653.0,67.2704,67.3397,66.9139,66.9139,28653.0
2025-03-06 10:50:00,67.5,67.5,67.3,67.3,9171.0,66.8446,66.8446,66.6465,66.6465,9171.0
2025-03-06 10:55:00,67.35,67.35,67.16,67.25,6762.0,66.696,66.696,66.5079,66.597,6762.0
2025-03-06 11:00:00,67.29,67.4,67.17,67.25,14012.0,66.6366,66.7455,66.5178,66.597,14012.0
2025-03-06 11:05:00,67.26,67.31,67.12,67.31,15665.0,66.6069,66.6564,66.4683,66.6564,15665.0
2025-03-06 11:10:00,67.28,67.4,67.22,67.35,8199.0,66.6267,66.7455,66.5673,66.696,8199.0
2025-03-06 11:15:00,67.36,67.36,67.2,67.27,16239.0,66.7059,66.7059,66.5475,66.6168,16239.0
2025-03-06 11:20:00,67.27,67.31,67.19,67.28,6615.0,66.6168,66.6564,66.5376,66.6267,6615.0
2025-03-06 11:25:00,67.28,67.32,67.02,67.16,21362.0,66.6267,66.6663,66.3692,66.5079,21362.0
2025-03-06 11:30:00,67.21,67.37,67.11,67.2,9523.0,66.5574,66.7158,66.4584,66.5475,9523.0
2025-03-06 11:35:00,67.22,67.22,66.88,66.95,9880.0,66.5673,66.5673,66.2306,66.2999,9880.0
2025-03-06 11:40:00,66.99,67.03,66.86,66.88,27075.0,66.3395,66.3791,66.2108,66.2306,27075.0
2025-03-06 11:45:00,66.85,66.93,66.8,66.86,14799.0,66.2009,66.2801,66.1514,66.2108,14799.0
2025-03-06 11:50:00,66.83,66.83,66.65,66.68,13791.0,66.1811,66.1811,66.0028,66.0325,13791.0
2025-03-06 11:55:00,66.68,66.76,66.62,66.72,19067.0,66.0325,66.1118,65.9731,66.0721,19067.0
2025-03-06 12:00:00,66.7,66.79,66.48,66.48,22797.0,66.0523,66.1415,65.8345,65.8345,22797.0
2025-03-06 12:05:00,66.45,66.66,66.4,66.65,46838.0,65.8048,66.0127,65.7553,66.0028,46838.0
2025-03-06 12:10:00,66.65,66.66,66.45,66.45,12444.0,66.0028,66.0127,65.8048,65.8048,12444.0
2025-03-06 12:15:00,66.47,66.57,66.45,66.49,24468.0,65.8246,65.9236,65.8048,65.8444,24468.0
2025-03-06 12:20:00,66.52,66.72,66.51,66.51,17616.0,65.8741,66.0721,65.8642,65.8642,17616.0
2025-03-06 12:25:00,66.5,66.58,66.41,66.47,25332.0,65.8543,65.9335,65.7652,65.8246,25332.0
2025-03-06 12:30:00,66.45,66.61,66.45,66.58,37547.0,65.8048,65.9632,65.8048,65.9335,37547.0
2025-03-06 12:35:00,66.56,66.58,66.37,66.38,22505.0,65.9137,65.9335,65.7255,65.7354,22505.0
2025-03-06 12:40:00,66.4,66.52,66.34,66.35,22141.0,65.7553,65.8741,65.6958,65.7057,22141.0
2025-03-06 12:45:00,66.35,66.38,66.11,66.13,32354.0,65.7057,65.7354,65.4681,65.4879,32354.0
2025-03-06 12:50:00,66.13,66.27,66.12,66.23,36667.0,65.4879,65.6265,65.478,65.5869,36667.0
2025-03-06 12:55:00,66.23,66.39,66.21,66.35,23317.0,65.5869,65.7453,65.5671,65.7057,23317.0
2025-03-06 13:00:00,66.35,66.46,66.33,66.43,18114.0,65.7057,65.8147,65.6859,65.785,18114.0
2025-03-06 13:05:00,66.43,66.51,66.41,66.5,11602.0,65.785,65.8642,65.7652,65.8543,11602.0
2025-03-06 13:10:00,66.51,66.6,66.44,66.59,28591.0,65.8642,65.9533,65.7949,65.9434,28591.0
2025-03-06 13:15:00,66.61,66.8,66.61,66.79,22823.0,65.9632,66.1514,65.9632,66.1415,22823.0
2025-03-06 13:20:00,66.78,66.86,66.71,66.79,24538.0,66.1316,66.2108,66.0622,66.1415,24538.0
2025-03-06 13:25:00,66.79,66.83,66.66,66.7,10300.0,66.1415,66.1811,66.0127,66.0523,10300.0
2025-03-06 13:30:00,66.68,66.77,66.64,66.64,15329.0,66.0325,66.1217,65.9929,65.9929,15329.0
2025-03-06 13:35:00,66.64,66.64,66.35,66.39,28968.0,65.9929,65.9929,65.7057,65.7453,28968.0
2025-03-06 13:40:00,66.35,66.35,66.27,66.31,13727.0,65.7057,65.7057,65.6265,65.6661,13727.0
2025-03-06 13:45:00,66.27,66.37,66.17,66.21,24553.0,65.6265,65.7255,65.5275,65.5671,24553.0
2025-03-06 13:50:00,66.22,66.43,66.19,66.41,16664.0,65.577,65.785,65.5473,65.7652,16664.0
2025-03-06 13:55:00,66.42,66.53,66.41,66.49,38197.0,65.7751,65.884,65.7652,65.8444,38197.0
2025-03-06 14:00:00,66.47,66.61,66.47,66.55,46613.0,65.8246,65.9632,65.8246,65.9038,46613.0
2025-03-06 14:05:00,66.54,66.55,66.4,66.48,17619.0,65.8939,65.9038,65.7553,65.8345,17619.0
2025-03-06 14:10:00,66.52,66.56,66.46,66.46,9382.0,65.8741,65.9137,65.8147,65.8147,9382.0
2025-03-06 14:15:00,66.47,66.53,66.32,66.34,27072.0,65.8246,65.884,65.676,65.6958,27072.0
2025-03-06 14:20:00,66.34,66.42,66.27,66.42,47392.0,65.6958,65.7751,65.6265,65.7751,47392.0
2025-03-06 14:25:00,66.42,66.42,66.26,66.33,24471.0,65.7751,65.7751,65.6166,65.6859,24471.0
2025-03-06 14:30:00,66.32,66.41,66.24,66.33,13822.0,65.676,65.7652,65.5968,65.6859,13822.0
2025-03-06 14:35:00,66.35,66.38,66.26,66.28,27961.0,65.7057,65.7354,65.6166,65.6364,27961.0
2025-03-06 14:40:00,66.27,66.41,66.25,66.38,41619.0,65.6265,65.7652,65.6067,65.7354,41619.0
2025-03-06 14:45:00,66.38,66.84,66.37,66.8,22340.0,65.7354,66.191,65.7255,66.1514,22340.0
2025-03-06 14:50:00,66.84,67.14,66.79,66.82,54572.0,66.191,66.4881,66.1415,66.1712,54572.0
2025-03-06 14:55:00,66.82,66.84,66.29,66.29,21589.0,66.1712,66.191,65.6463,65.6463,21589.0
2025-03-06 15:00:00,66.32,66.64,66.25,66.53,26480.0,65.676,65.9929,65.6067,65.884,26480.0
2025-03-06 15:05:00,66.54,66.78,66.54,66.63,19454.0,65.8939,66.1316,65.8939,65.983,19454.0
2025-03-06 15:10:00,66.62,66.78,66.62,66.72,16146.0,65.9731,66.1316,65.9731,66.0721,16146.0
2025-03-06 15:15:00,66.71,66.75,66.54,66.67,28737.0,66.0622,66.1019,65.8939,66.0226,28737.0
2025-03-06 15:20:00,66.69,66.79,66.46,66.53,32029.0,66.0424,66.1415,65.8147,65.884,32029.0
2025-03-06 15:25:00,66.53,66.86,66.5,66.81,22884.0,65.884,66.2108,65.8543,66.1613,22884.0
2025-03-06 15:30:00,66.83,67.01,66.78,66.79,32146.0,66.1811,66.3593,66.1316,66.1415,32146.0
2025-03-06 15:35:00,66.78,66.98,66.78,66.84,41229.0,66.1316,66.3296,66.1316,66.191,41229.0
2025-03-06 15:40:00,66.84,66.95,66.78,66.82,41438.0,66.191,66.2999,66.1316,66.1712,41438.0
2025-03-06 15:45:00,66.8,66.86,66.72,66.85,47151.0,66.1514,66.2108,66.0721,66.2009,47151.0
2025-03-06 15:50:00,66.87,67.0,66.73,67.0,90154.0,66.2207,66.3494,66.082,66.3494,90154.0
2025-03-06 15:55:00,66.99,67.13,66.89,66.91,269583.0,66.3395,66.4782,66.2405,66.2603,269583.0
2025-03-07 09:30:00,68.01,69.08,68.0,69.08,149445.0,67.3496,68.4092,67.3397,68.4092,149445.0
2025-03-07 09:35:00,69.02,69.25,68.39,68.74,118481.0,68.3498,68.5776,67.7259,68.0725,118481.0
2025-03-07 09:40:00,68.79,69.12,68.74,68.79,35766.0,68.122,68.4488,68.0725,68.122,35766.0
2025-03-07 09:45:00,68.8,69.3,68.8,69.09,45194.0,68.1319,68.6271,68.1319,68.4191,45194.0
2025-03-07 09:50:00,69.09,69.17,68.82,69.15,22528.0,68.4191,68.4984,68.1518,68.4785,22528.0
2025-03-07 09:55:00,69.07,69.32,69.06,69.2,32166.0,68.3993,68.6469,68.3894,68.5281,32166.0
2025-03-07 10:00:00,69.16,69.61,69.08,69.53,56258.0,68.4885,68.9341,68.4092,68.8549,56258.0
2025-03-07 10:05:00,69.48,69.84,69.38,69.73,33012.0,68.8053,69.1618,68.7063,69.0529,33012.0
2025-03-07 10:10:00,69.76,69.81,69.53,69.53,22667.0,69.0826,69.1321,68.8549,68.8549,22667.0
2025-03-07 10:15:00,69.59,69.93,69.41,69.83,53501.0,68.9143,69.251,68.736,69.1519,53501.0
2025-03-07 10:20:00,69.83,70.22,69.65,70.11,52877.0,69.1519,69.5382,68.9737,69.4292,52877.0
2025-03-07 10:25:00,70.2,70.29,70.04,70.22,30479.0,69.5184,69.6075,69.3599,69.5382,30479.0
2025-03-07 10:30:00,70.2,70.2,69.78,69.85,44772.0,69.5184,69.5184,69.1024,69.1718,44772.0
2025-03-07 10:35:00,69.91,70.06,69.73,70.04,35110.0,69.2312,69.3797,69.0529,69.3599,35110.0
2025-03-07 10:40:00,70.08,70.38,70.01,70.29,49219.0,69.3995,69.6966,69.3302,69.6075,49219.0
2025-03-07 10:45:00,70.25,71.04,70.23,70.8,132424.0,69.5679,70.3502,69.5481,70.1125,132424.0
2025-03-07 10:50:00,70.81,70.94,70.24,70.34,34103.0,70.1224,70.2512,69.558,69.657,34103.0
2025-03-07 10:55:00,70.4,70.49,70.11,70.21,23112.0,69.7164,69.8055,69.4292,69.5283,23112.0
2025-03-07 11:00:00,70.23,70.6,70.15,70.36,44478.0,69.5481,69.9145,69.4688,69.6768,44478.0
2025-03-07 11:05:00,70.39,70.56,70.35,70.42,24724.0,69.7065,69.8749,69.6669,69.7362,24724.0
2025-03-07 11:10:00,70.42,70.44,70.24,70.27,22773.0,69.7362,69.756,69.558,69.5877,22773.0
2025-03-07 11:15:00,70.31,70.32,70.01,70.02,11720.0,69.6273,69.6372,69.3302,69.3401,11720.0
2025-03-07 11:20:00,70.01,70.19,70.0,70.06,26767.0,69.3302,69.5084,69.3203,69.3797,26767.0
2025-03-07 11:25:00,70.06,70.09,69.84,70.06,47579.0,69.3797,69.4094,69.1618,69.3797,47579.0
2025-03-07 11:30:00,70.11,70.29,70.07,70.14,22245.0,69.4292,69.6075,69.3896,69.4589,22245.0
2025-03-07 11:35:00,70.16,70.19,69.97,70.05,30664.0,69.4787,69.5084,69.2906,69.3698,30664.0
2025-03-07 11:40:00,70.0,70.09,69.89,69.98,17605.0,69.3203,69.4094,69.2114,69.3005,17605.0
2025-03-07 11:45:00,70.01,70.28,69.94,70.13,13292.0,69.3302,69.5976,69.2609,69.449,13292.0
2025-03-07 11:50:00,70.11,70.4,70.05,70.4,11631.0,69.4292,69.7164,69.3698,69.7164,11631.0
2025-03-07 11:55:00,70.38,70.68,70.31,70.68,33905.0,69.6966,69.9937,69.6273,69.9937,33905.0
2025-03-07 12:00:00,70.69,71.09,70.53,70.97,52804.0,70.0036,70.3997,69.8451,70.2809,52804.0
2025-03-07 12:05:00,70.98,71.05,70.8,70.86,26105.0,70.2908,70.3601,70.1125,70.1719,26105.0
2025-03-07 12:10:00,70.87,71.0,70.76,71.0,9618.0,70.1818,70.3106,70.0729,70.3106,9618.0
2025-03-07 12:15:00,70.97,71.05,70.88,70.9,16781.0,70.2809,70.3601,70.1917,70.2116,16781.0
2025-03-07 12:20:00,70.9,71.06,70.81,71.01,30691.0,70.2116,70.37,70.1224,70.3205,30691.0
2025-03-07 12:25:00,70.97,71.13,70.93,71.11,19368.0,70.2809,70.4393,70.2413,70.4195,19368.0
2025-03-07 12:30:00,71.06,71.38,71.01,71.3,19349.0,70.37,70.6869,70.3205,70.6077,19349.0
2025-03-07 12:35:00,71.36,71.66,71.34,71.56,20171.0,70.6671,70.9642,70.6473,70.8651,20171.0
2025-03-07 12:40:00,71.55,71.61,71.38,71.51,39587.0,70.8552,70.9147,70.6869,70.8156,39587.0
2025-03-07 12:45:00,71.52,71.82,71.52,71.57,46701.0,70.8255,71.1226,70.8255,70.875,46701.0
2025-03-07 12:50:00,71.6,71.77,71.53,71.72,37021.0,70.9048,71.0731,70.8354,71.0236,37021.0
2025-03-07 12:55:00,71.74,71.79,71.04,71.05,18890.0,71.0434,71.0929,70.3502,70.3601,18890.0
2025-03-07 13:00:00,71.09,71.46,70.97,71.39,16455.0,70.3997,70.7661,70.2809,70.6968,16455.0
2025-03-07 13:05:00,71.45,71.61,71.39,71.39,18261.0,70.7562,70.9147,70.6968,70.6968,18261.0
2025-03-07 13:10:00,71.41,71.41,71.13,71.28,7694.0,70.7166,70.7166,70.4393,70.5879,7694.0
2025-03-07 13:15:00,71.28,71.32,71.18,71.23,12237.0,70.5879,70.6275,70.4888,70.5384,12237.0
2025-03-07 13:20:00,71.23,71.47,71.21,71.39,27525.0,70.5384,70.776,70.5185,70.6968,27525.0
2025-03-07 13:25:00,71.36,71.38,71.22,71.3,21507.0,70.6671,70.6869,70.5284,70.6077,21507.0
2025-03-07 13:30:00,71.37,71.45,71.26,71.37,23916.0,70.677,70.7562,70.5681,70.677,23916.0
2025-03-07 13:35:00,71.29,71.72,71.29,71.65,17522.0,70.5978,71.0236,70.5978,70.9543,17522.0
2025-03-07 13:40:00,71.72,71.78,71.62,71.74,23336.0,71.0236,71.083,70.9246,71.0434,23336.0
2025-03-07 13:45:00,71.73,71.78,71.61,71.68,13326.0,71.0335,71.083,70.9147,70.984,13326.0
2025-03-07 13:50:00,71.66,71.78,71.52,71.78,29661.0,70.9642,71.083,70.8255,71.083,29661.0
2025-03-07 13:55:00,71.73,72.02,71.72,71.94,42404.0,71.0335,71.3207,71.0236,71.2415,42404.0
2025-03-07 14:00:00,71.94,72.24,71.91,72.19,24367.0,71.2415,71.5385,71.2117,71.489,24367.0
2025-03-07 14:05:00,72.23,72.43,72.12,72.15,36695.0,71.5286,71.7267,71.4197,71.4494,36695.0
2025-03-07 14:10:00,72.18,72.27,72.0,72.03,56755.0,71.4791,71.5683,71.3009,71.3306,56755.0
2025-03-07 14:15:00,72.05,72.35,72.01,72.27,35958.0,71.3504,71.6475,71.3108,71.5683,35958.0
2025-03-07 14:20:00,72.27,72.59,72.26,72.59,17985.0,71.5683,71.8851,71.5583,71.8851,17985.0
2025-03-07 14:25:00,72.59,72.61,72.36,72.53,31781.0,71.8851,71.905,71.6574,71.8257,31781.0
2025-03-07 14:30:00,72.53,72.64,72.48,72.59,22470.0,71.8257,71.9347,71.7762,71.8851,22470.0
2025-03-07 14:35:00,72.56,72.7,72.52,72.68,15820.0,71.8554,71.9941,71.8158,71.9743,15820.0
2025-03-07 14:40:00,72.7,72.76,72.54,72.59,31548.0,71.9941,72.0535,71.8356,71.8851,31548.0
2025-03-07 14:45:00,72.56,72.57,72.09,72.09,37692.0,71.8554,71.8653,71.39,71.39,37692.0
2025-03-07 14:50:00,72.07,72.29,72.02,72.04,28567.0,71.3702,71.5881,71.3207,71.3405,28567.0
2025-03-07 14:55:00,72.05,72.18,71.91,71.95,29226.0,71.3504,71.4791,71.2117,71.2514,29226.0
2025-03-07 15:00:00,71.92,71.95,71.75,71.75,25283.0,71.2217,71.2514,71.0533,71.0533,25283.0
2025-03-07 15:05:00,71.71,72.05,71.66,72.0,32830.0,71.0137,71.3504,70.9642,71.3009,32830.0
2025-03-07 15:10:00,71.98,72.15,71.91,71.92,29563.0,71.2811,71.4494,71.2117,71.2217,29563.0
2025-03-07 15:15:00,71.92,72.19,71.77,72.16,36123.0,71.2217,71.489,71.0731,71.4593,36123.0
2025-03-07 15:20:00,72.13,72.45,72.03,72.45,37701.0,71.4296,71.7465,71.3306,71.7465,37701.0
2025-03-07 15:25:00,72.43,72.49,72.28,72.31,45680.0,71.7267,71.7861,71.5782,71.6079,45680.0
2025-03-07 15:30:00,72.32,72.39,72.28,72.34,34277.0,71.6178,71.6871,71.5782,71.6376,34277.0
2025-03-07 15:35:00,72.34,72.42,72.19,72.2,41325.0,71.6376,71.7168,71.489,71.4989,41325.0
2025-03-07 15:40:00,72.2,72.28,72.01,72.27,46370.0,71.4989,71.5782,71.3108,71.5683,46370.0
2025-03-07 15:45:00,72.26,72.56,72.24,72.55,63355.0,71.5583,71.8554,71.5385,71.8455,63355.0
2025-03-07 15:50:00,72.53,72.71,72.35,72.67,163821.0,71.8257,72.004,71.6475,71.9644,163821.0
2025-03-07 15:55:00,72.67,72.91,72.58,72.67,433924.0,71.9644,72.202,71.8752,71.9644,433924.0
2025-03-10 09:30:00,71.82,72.22,71.33,71.77,56783.0,71.1226,71.5187,70.6374,71.0731,56783.0
2025-03-10 09:35:00,71.82,72.8,71.8,72.53,23253.0,71.1226,72.0931,71.1028,71.8257,23253.0
2025-03-10 09:40:00,72.45,72.72,72.3,72.72,20192.0,71.7465,72.0139,71.598,72.0139,20192.0
2025-03-10 09:45:00,72.78,73.07,72.63,72.8,21087.0,72.0733,72.3605,71.9248,72.0931,21087.0
2025-03-10 09:50:00,72.77,72.99,72.71,72.9,42874.0,72.0634,72.2813,72.004,72.1921,42874.0
2025-03-10 09:55:00,72.94,73.12,72.75,73.03,13702.0,72.2317,72.41,72.0436,72.3209,13702.0
2025-03-10 10:00:00,72.97,72.99,72.52,72.67,31339.0,72.2615,72.2813,71.8158,71.9644,31339.0
2025-03-10 10:05:00,72.7,72.72,72.17,72.3,31569.0,71.9941,72.0139,71.4692,71.598,31569.0
2025-03-10 10:10:00,72.3,72.7,72.29,72.61,28408.0,71.598,71.9941,71.5881,71.905,28408.0
2025-03-10 10:15:00,72.59,72.75,72.53,72.65,27230.0,71.8851,72.0436,71.8257,71.9446,27230.0
2025-03-10 10:20:00,72.64,73.08,72.59,73.08,53514.0,71.9347,72.3704,71.8851,72.3704,53514.0
2025-03-10 10:25:00,73.08,73.1,72.89,72.95,18492.0,72.3704,72.3902,72.1822,72.2416,18492.0
2025-03-10 10:30:00,72.95,72.95,72.67,72.77,32775.0,72.2416,72.2416,71.9644,72.0634,32775.0
2025-03-10 10:35:00,72.77,73.05,72.66,72.98,22508.0,72.0634,72.3407,71.9545,72.2714,22508.0
2025-03-10 10:40:00,72.95,73.24,72.86,73.14,24652.0,72.2416,72.5288,72.1525,72.4298,24652.0
2025-03-10 10:45:00,73.17,73.32,73.13,73.24,26018.0,72.4595,72.6081,72.4199,72.5288,26018.0
2025-03-10 10:50:00,73.25,73.33,73.09,73.09,13824.0,72.5387,72.618,72.3803,72.3803,13824.0
2025-03-10 10:55:00,73.1,73.12,72.49,72.82,47069.0,72.3902,72.41,71.7861,72.1129,47069.0
2025-03-10 11:00:00,72.84,72.95,72.63,72.71,26112.0,72.1327,72.2416,71.9248,72.004,26112.0
2025-03-10 11:05:00,72.66,72.91,72.59,72.88,25330.0,71.9545,72.202,71.8851,72.1723,25330.0
2025-03-10 11:10:00,72.85,73.5,72.83,73.37,31697.0,72.1426,72.7863,72.1228,72.6576,31697.0
2025-03-10 11:15:00,73.35,73.38,72.96,73.02,27359.0,72.6378,72.6675,72.2516,72.311,27359.0
2025-03-10 11:20:00,73.01,73.2,72.91,73.17,19408.0,72.3011,72.4892,72.202,72.4595,19408.0
2025-03-10 11:25:00,73.16,73.25,73.01,73.09,17063.0,72.4496,72.5387,72.3011,72.3803,17063.0
2025-03-10 11:30:00,73.13,73.23,73.05,73.09,14009.0,72.4199,72.5189,72.3407,72.3803,14009.0
2025-03-10 11:35:00,73.09,73.33,73.05,73.05,18259.0,72.3803,72.618,72.3407,72.3407,18259.0
2025-03-10 11:40:00,72.98,73.08,72.73,72.83,39056.0,72.2714,72.3704,72.0238,72.1228,39056.0
2025-03-10 11:45:00,72.86,72.91,72.78,72.86,42711.0,72.1525,72.202,72.0733,72.1525,42711.0
2025-03-10 11:50:00,72.87,72.96,72.76,72.96,16392.0,72.1624,72.2516,72.0535,72.2516,16392.0
2025-03-10 11:55:00,72.91,72.96,72.77,72.8,15985.0,72.202,72.2516,72.0634,72.0931,15985.0
2025-03-10 12:00:00,72.84,73.31,72.84,73.21,25616.0,72.1327,72.5982,72.1327,72.4991,25616.0
2025-03-10 12:05:00,73.18,73.48,73.16,73.41,19055.0,72.4694,72.7665,72.4496,72.6972,19055.0
2025-03-10 12:10:00,73.41,73.6,73.37,73.58,19782.0,72.6972,72.8853,72.6576,72.8655,19782.0
2025-03-10 12:15:00,73.59,73.65,73.44,73.59,18056.0,72.8754,72.9349,72.7269,72.8754,18056.0
2025-03-10 12:20:00,73.57,73.63,73.4,73.52,22382.0,72.8556,72.915,72.6873,72.8061,22382.0
2025-03-10 12:25:00,73.49,73.54,73.16,73.27,34299.0,72.7764,72.8259,72.4496,72.5585,34299.0
2025-03-10 12:30:00,73.31,73.63,73.31,73.56,20849.0,72.5982,72.915,72.5982,72.8457,20849.0
2025-03-10 12:35:00,73.59,73.61,73.44,73.54,19563.0,72.8754,72.8952,72.7269,72.8259,19563.0
2025-03-10 12:40:00,73.55,73.72,73.54,73.7,14429.0,72.8358,73.0042,72.8259,72.9844,14429.0
2025-03-10 12:45:00,73.7,73.74,73.54,73.6,12841.0,72.9844,73.024,72.8259,72.8853,12841.0
2025-03-10 12:50:00,73.61,73.78,73.59,73.67,11945.0,72.8952,73.0636,72.8754,72.9547,11945.0
2025-03-10 12:55:00,73.68,73.71,73.47,73.47,6363.0,72.9646,72.9943,72.7566,72.7566,6363.0
2025-03-10 13:00:00,73.5,73.52,73.24,73.25,15539.0,72.7863,72.8061,72.5288,72.5387,15539.0
2025-03-10 13:05:00,73.24,73.4,73.2,73.21,14725.0,72.5288,72.6873,72.4892,72.4991,14725.0
2025-03-10 13:10:00,73.18,73.31,73.11,73.29,23914.0,72.4694,72.5982,72.4001,72.5783,23914.0
2025-03-10 13:15:00,73.28,73.47,73.19,73.46,12862.0,72.5684,72.7566,72.4793,72.7467,12862.0
2025-03-10 13:20:00,73.44,73.52,73.37,73.48,36328.0,72.7269,72.8061,72.6576,72.7665,36328.0
2025-03-10 13:25:00,73.46,73.49,73.32,73.36,17841.0,72.7467,72.7764,72.6081,72.6477,17841.0
2025-03-10 13:30:00,73.34,73.65,73.27,73.56,17428.0,72.6279,72.9349,72.5585,72.8457,17428.0
2025-03-10 13:35:00,73.59,73.64,73.43,73.55,11437.0,72.8754,72.9249,72.717,72.8358,11437.0
2025-03-10 13:40:00,73.55,73.55,73.38,73.38,9704.0,72.8358,72.8358,72.6675,72.6675,9704.0
2025-03-10 13:45:00,73.39,73.43,73.21,73.34,12128.0,72.6774,72.717,72.4991,72.6279,12128.0
2025-03-10 13:50:00,73.34,73.35,73.2,73.21,19804.0,72.6279,72.6378,72.4892,72.4991,19804.0
2025-03-10 13:55:00,73.21,73.28,73.04,73.24,16827.0,72.4991,72.5684,72.3308,72.5288,16827.0
2025-03-10 14:00:00,73.25,73.29,73.16,73.26,14216.0,72.5387,72.5783,72.4496,72.5486,14216.0
2025-03-10 14:05:00,73.28,73.29,73.13,73.22,17768.0,72.5684,72.5783,72.4199,72.509,17768.0
2025-03-10 14:10:00,73.23,73.31,73.07,73.2,102635.0,72.5189,72.5982,72.3605,72.4892,102635.0
2025-03-10 14:15:00,73.2,73.23,72.99,73.02,23048.0,72.4892,72.5189,72.2813,72.311,23048.0
2025-03-10 14:20:00,72.99,73.11,72.95,73.03,14276.0,72.2813,72.4001,72.2416,72.3209,14276.0
2025-03-10 14:25:00,73.01,73.03,72.48,72.58,16486.0,72.3011,72.3209,71.7762,71.8752,16486.0
2025-03-10 14:30:00,72.56,72.71,72.4,72.42,31235.0,71.8554,72.004,71.697,71.7168,31235.0
2025-03-10 14:35:00,72.42,72.44,72.31,72.35,26268.0,71.7168,71.7366,71.6079,71.6475,26268.0
2025-03-10 14:40:00,72.31,72.31,72.15,72.25,37019.0,71.6079,71.6079,71.4494,71.5484,37019.0
2025-03-10 14:45:00,72.25,72.26,72.0,72.0,17878.0,71.5484,71.5583,71.3009,71.3009,17878.0
2025-03-10 14:50:00,72.0,72.04,71.69,71.7,31356.0,71.3009,71.3405,70.9939,71.0038,31356.0
2025-03-10 14:55:00,71.7,71.7,71.5,71.52,43439.0,71.0038,71.0038,70.8057,70.8255,43439.0
2025-03-10 15:00:00,71.51,71.71,71.5,71.61,29999.0,70.8156,71.0137,70.8057,70.9147,29999.0
2025-03-10 15:05:00,71.59,71.7,71.16,71.18,35170.0,70.8949,71.0038,70.469,70.4888,35170.0
2025-03-10 15:10:00,71.18,71.36,71.1,71.33,49239.0,70.4888,70.6671,70.4096,70.6374,49239.0
2025-03-10 15:15:00,71.29,71.63,71.22,71.63,54598.0,70.5978,70.9345,70.5284,70.9345,54598.0
2025-03-10 15:20:00,71.59,71.71,71.54,71.7,38355.0,70.8949,71.0137,70.8453,71.0038,38355.0
2025-03-10 15:25:00,71.7,71.84,71.48,71.48,37619.0,71.0038,71.1424,70.7859,70.7859,37619.0
2025-03-10 15:30:00,71.47,72.17,71.47,72.12,41234.0,70.776,71.4692,70.776,71.4197,41234.0
2025-03-10 15:35:00,72.11,72.36,71.96,72.32,31738.0,71.4098,71.6574,71.2613,71.6178,31738.0
2025-03-10 15:40:00,72.28,72.36,71.96,72.15,33731.0,71.5782,71.6574,71.2613,71.4494,33731.0
2025-03-10 15:45:00,72.19,72.44,72.18,72.29,67446.0,71.489,71.7366,71.4791,71.5881,67446.0
2025-03-10 15:50:00,72.3,72.53,71.97,72.3,117127.0,71.598,71.8257,71.2712,71.598,117127.0
2025-03-10 15:55:00,72.27,72.3,71.95,72.06,356048.0,71.5683,71.598,71.2514,71.3603,356048.0
2025-03-11 09:30:00,71.87,72.07,70.06,70.16,44379.0,71.1721,71.3702,69.3797,69.4787,44379.0
2025-03-11 09:35:00,70.02,70.5,69.84,70.28,26774.0,69.3401,69.8154,69.1618,69.5976,26774.0
2025-03-11 09:40:00,70.28,70.34,69.68,69.89,35036.0,69.5976,69.657,69.0034,69.2114,35036.0
2025-03-11 09:45:00,69.85,69.91,69.48,69.85,11446.0,69.1718,69.2312,68.8053,69.1718,11446.0
2025-03-11 09:50:00,69.84,70.02,69.18,69.23,24869.0,69.1618,69.3401,68.5083,68.5578,24869.0
2025-03-11 09:55:00,69.23,69.7,69.23,69.59,48755.0,68.5578,69.0232,68.5578,68.9143,48755.0
2025-03-11 10:00:00,69.51,70.02,68.93,69.05,39609.0,68.8351,69.3401,68.2607,68.3795,39609.0
2025-03-11 10:05:00,69.05,69.35,69.01,69.02,54294.0,68.3795,68.6766,68.3399,68.3498,54294.0
2025-03-11 10:10:00,69.02,69.15,68.8,68.86,41164.0,68.3498,68.4785,68.1319,68.1914,41164.0
2025-03-11 10:15:00,68.82,68.92,68.69,68.77,44488.0,68.1518,68.2508,68.023,68.1022,44488.0
2025-03-11 10:20:00,68.7,68.71,68.13,68.21,40750.0,68.0329,68.0428,67.4685,67.5477,40750.0
2025-03-11 10:25:00,68.23,68.24,67.98,67.98,50236.0,67.5675,67.5774,67.3199,67.3199,50236.0
2025-03-11 10:30:00,68.0,68.22,67.79,67.8,56944.0,67.3397,67.5576,67.1318,67.1417,56944.0
2025-03-11 10:35:00,67.84,68.01,67.67,67.7,52172.0,67.1813,67.3496,67.0129,67.0426,52172.0
2025-03-11 10:40:00,67.72,67.98,67.56,67.9,52250.0,67.0624,67.3199,66.904,67.2407,52250.0
2025-03-11 10:45:00,67.92,68.1,67.91,67.94,29202.0,67.2605,67.4387,67.2506,67.2803,29202.0
2025-03-11 10:50:00,67.96,68.04,67.84,67.94,33718.0,67.3001,67.3793,67.1813,67.2803,33718.0
2025-03-11 10:55:00,67.92,67.92,67.67,67.72,23060.0,67.2605,67.2605,67.0129,67.0624,23060.0
2025-03-11 11:00:00,67.7,67.96,67.61,67.63,78936.0,67.0426,67.3001,66.9535,66.9733,78936.0
2025-03-11 11:05:00,67.61,68.07,67.61,68.03,20112.0,66.9535,67.409,66.9535,67.3694,20112.0
2025-03-11 11:10:00,68.02,68.22,67.76,68.16,18478.0,67.3595,67.5576,67.102,67.4982,18478.0
2025-03-11 11:15:00,68.19,68.31,68.08,68.15,36752.0,67.5279,67.6467,67.4189,67.4883,36752.0
2025-03-11 11:20:00,68.17,68.19,67.85,67.88,28681.0,67.5081,67.5279,67.1912,67.2209,28681.0
2025-03-11 11:25:00,67.9,68.02,67.83,67.94,20262.0,67.2407,67.3595,67.1714,67.2803,20262.0
2025-03-11 11:30:00,67.94,68.27,67.94,68.25,13143.0,67.2803,67.6071,67.2803,67.5873,13143.0
2025-03-11 11:35:00,68.26,68.27,68.07,68.26,14452.0,67.5972,67.6071,67.409,67.5972,14452.0
2025-03-11 11:40:00,68.31,68.44,68.3,68.33,9616.0,67.6467,67.7754,67.6368,67.6665,9616.0
2025-03-11 11:45:00,68.33,68.47,68.17,68.35,23652.0,67.6665,67.8052,67.5081,67.6863,23652.0
2025-03-11 11:50:00,68.35,68.44,68.27,68.34,9647.0,67.6863,67.7754,67.6071,67.6764,9647.0
2025-03-11 11:55:00,68.37,68.37,67.98,67.98,9439.0,67.7061,67.7061,67.3199,67.3199,9439.0
2025-03-11 12:00:00,67.98,68.02,67.89,67.97,11162.0,67.3199,67.3595,67.2308,67.31,11162.0
2025-03-11 12:05:00,67.94,67.94,67.6,67.6,12033.0,67.2803,67.2803,66.9436,66.9436,12033.0
2025-03-11 12:10:00,67.62,67.62,67.45,67.47,17519.0,66.9634,66.9634,66.7951,66.8149,17519.0
2025-03-11 12:15:00,67.48,67.72,67.47,67.64,13874.0,66.8248,67.0624,66.8149,66.9832,13874.0
2025-03-11 12:20:00,67.65,67.79,67.56,67.73,13014.0,66.9931,67.1318,66.904,67.0723,13014.0
2025-03-11 12:25:00,67.73,67.87,67.68,67.74,11484.0,67.0723,67.211,67.0228,67.0822,11484.0
2025-03-11 12:30:00,67.77,67.87,67.63,67.87,23029.0,67.1119,67.211,66.9733,67.211,23029.0
2025-03-11 12:35:00,67.86,67.92,67.72,67.84,20733.0,67.2011,67.2605,67.0624,67.1813,20733.0
2025-03-11 12:40:00,67.84,68.06,67.8,67.88,15990.0,67.1813,67.3991,67.1417,67.2209,15990.0
2025-03-11 12:45:00,67.84,67.94,67.8,67.91,10958.0,67.1813,67.2803,67.1417,67.2506,10958.0
2025-03-11 12:50:00,67.87,67.88,67.61,67.66,16217.0,67.211,67.2209,66.9535,67.003,16217.0
2025-03-11 12:55:00,67.69,67.71,67.53,67.55,38953.0,67.0327,67.0525,66.8743,66.8941,38953.0
2025-03-11 13:00:00,67.55,67.55,67.3,67.3,15031.0,66.8941,66.8941,66.6465,66.6465,15031.0
2025-03-11 13:05:00,67.33,67.38,67.26,67.32,13863.0,66.6762,66.7257,66.6069,66.6663,13863.0
2025-03-11 13:10:00,67.32,67.32,67.13,67.25,11824.0,66.6663,66.6663,66.4782,66.597,11824.0
2025-03-11 13:15:00,67.22,67.31,67.13,67.13,17476.0,66.5673,66.6564,66.4782,66.4782,17476.0
2025-03-11 13:20:00,67.12,67.14,66.89,67.03,21319.0,66.4683,66.4881,66.2405,66.3791,21319.0
2025-03-11 13:25:00,67.04,67.04,66.82,66.83,20981.0,66.389,66.389,66.1712,66.1811,20981.0
2025-03-11 13:30:00,66.82,67.05,66.81,66.96,29886.0,66.1712,66.3989,66.1613,66.3098,29886.0
2025-03-11 13:35:00,66.96,67.15,66.9,67.13,15859.0,66.3098,66.498,66.2504,66.4782,15859.0
2025-03-11 13:40:00,67.11,67.29,67.11,67.2,12622.0,66.4584,66.6366,66.4584,66.5475,12622.0
2025-03-11 13:45:00,67.19,67.53,67.19,67.44,11635.0,66.5376,66.8743,66.5376,66.7852,11635.0
2025-03-11 13:50:00,67.44,67.49,67.36,67.36,14890.0,66.7852,66.8347,66.7059,66.7059,14890.0
2025-03-11 13:55:00,67.36,67.38,67.11,67.32,15698.0,66.7059,66.7257,66.4584,66.6663,15698.0
2025-03-11 14:00:00,67.31,67.94,67.31,67.83,21007.0,66.6564,67.2803,66.6564,67.1714,21007.0
2025-03-11 14:05:00,67.84,67.87,67.72,67.76,14545.0,67.1813,67.211,67.0624,67.102,14545.0
2025-03-11 14:10:00,67.72,68.09,67.72,68.09,43353.0,67.0624,67.4288,67.0624,67.4288,43353.0
2025-03-11 14:15:00,68.06,68.17,68.01,68.07,30481.0,67.3991,67.5081,67.3496,67.409,30481.0
2025-03-11 14:20:00,68.06,68.3,68.06,68.23,15048.0,67.3991,67.6368,67.3991,67.5675,15048.0
2025-03-11 14:25:00,68.23,68.35,68.16,68.2,18486.0,67.5675,67.6863,67.4982,67.5378,18486.0
2025-03-11 14:30:00,68.17,68.4,68.13,68.31,24261.0,67.5081,67.7358,67.4685,67.6467,24261.0
2025-03-11 14:35:00,68.29,68.56,68.27,68.56,14042.0,67.6269,67.8943,67.6071,67.8943,14042.0
2025-03-11 14:40:00,68.56,69.0,68.52,68.97,25085.0,67.8943,68.33,67.8547,68.3003,25085.0
2025-03-11 14:45:00,69.0,69.08,68.79,68.91,22558.0,68.33,68.4092,68.122,68.2409,22558.0
2025-03-11 14:50:00,68.91,69.12,68.78,69.0,38723.0,68.2409,68.4488,68.1121,68.33,38723.0
2025-03-11 14:55:00,68.99,69.09,68.81,68.81,20620.0,68.3201,68.4191,68.1418,68.1418,20620.0
2025-03-11 15:00:00,68.84,68.86,68.58,68.7,24016.0,68.1716,68.1914,67.9141,68.0329,24016.0
2025-03-11 15:05:00,68.71,69.03,68.69,68.82,30943.0,68.0428,68.3597,68.023,68.1518,30943.0
2025-03-11 15:10:00,68.79,68.82,68.63,68.68,23190.0,68.122,68.1518,67.9636,68.0131,23190.0
2025-03-11 15:15:00,68.67,68.82,68.6,68.67,53621.0,68.0032,68.1518,67.9339,68.0032,53621.0
2025-03-11 15:20:00,68.64,68.96,68.64,68.79,40068.0,67.9735,68.2904,67.9735,68.122,40068.0
2025-03-11 15:25:00,68.79,68.94,68.75,68.77,38332.0,68.122,68.2706,68.0824,68.1022,38332.0
2025-03-11 15:30:00,68.77,68.83,68.65,68.74,47815.0,68.1022,68.1617,67.9834,68.0725,47815.0
2025-03-11 15:35:00,68.73,68.89,68.65,68.66,49377.0,68.0626,68.2211,67.9834,67.9933,49377.0
2025-03-11 15:40:00,68.66,68.66,68.45,68.53,36100.0,67.9933,67.9933,67.7853,67.8646,36100.0
2025-03-11 15:45:00,68.53,68.73,68.46,68.7,37162.0,67.8646,68.0626,67.7952,68.0329,37162.0
2025-03-11 15:50:00,68.7,68.72,68.37,68.41,96558.0,68.0329,68.0527,67.7061,67.7457,96558.0
2025-03-11 15:55:00,68.43,68.51,68.21,68.23,299710.0,67.7655,67.8448,67.5477,67.5675,299710.0
2025-03-12 09:30:00,68.5,69.45,68.4,69.12,63600.0,67.8349,68.7756,67.7358,68.4488,63600.0
2025-03-12 09:35:00,69.12,69.19,68.56,68.81,23480.0,68.4488,68.5182,67.8943,68.1418,23480.0
2025-03-12 09:40:00,68.82,69.1,68.63,68.63,22417.0,68.1518,68.429,67.9636,67.9636,22417.0
2025-03-12 09:45:00,68.65,68.93,68.53,68.68,23936.0,67.9834,68.2607,67.8646,68.0131,23936.0
2025-03-12 09:50:00,68.69,68.83,68.56,68.59,28721.0,68.023,68.1617,67.8943,67.924,28721.0
2025-03-12 09:55:00,68.57,68.7,68.25,68.65,16231.0,67.9042,68.0329,67.5873,67.9834,16231.0
2025-03-12 10:00:00,68.65,68.66,68.42,68.55,27567.0,67.9834,67.9933,67.7556,67.8844,27567.0
2025-03-12 10:05:00,68.56,68.65,68.39,68.4,24376.0,67.8943,67.9834,67.7259,67.7358,24376.0
2025-03-12 10:10:00,68.44,68.62,68.34,68.54,16412.0,67.7754,67.9537,67.6764,67.8745,16412.0
2025-03-12 10:15:00,68.53,68.53,68.32,68.39,15538.0,67.8646,67.8646,67.6566,67.7259,15538.0
2025-03-12 10:20:00,68.39,68.44,67.93,68.08,25759.0,67.7259,67.7754,67.2704,67.4189,25759.0
2025-03-12 10:25:00,68.11,68.37,68.07,68.11,15525.0,67.4486,67.7061,67.409,67.4486,15525.0
2025-03-12 10:30:00,68.09,68.15,67.88,67.89,18216.0,67.4288,67.4883,67.2209,67.2308,18216.0
2025-03-12 10:35:00,67.89,68.0,67.88,67.9,28078.0,67.2308,67.3397,67.2209,67.2407,28078.0
2025-03-12 10:40:00,67.91,67.91,67.7,67.86,12774.0,67.2506,67.2506,67.0426,67.2011,12774.0
2025-03-12 10:45:00,67.86,68.08,67.83,67.94,25050.0,67.2011,67.4189,67.1714,67.2803,25050.0
2025-03-12 10:50:00,67.94,68.46,67.94,68.46,27763.0,67.2803,67.7952,67.2803,67.7952,27763.0
2025-03-12 10:55:00,68.46,68.46,68.19,68.28,34622.0,67.7952,67.7952,67.5279,67.617,34622.0
2025-03-12 11:00:00,68.25,68.35,68.15,68.19,27449.0,67.5873,67.6863,67.4883,67.5279,27449.0
2025-03-12 11:05:00,68.24,68.31,68.06,68.29,19627.0,67.5774,67.6467,67.3991,67.6269,19627.0
2025-03-12 11:10:00,68.28,68.49,68.26,68.49,11272.0,67.617,67.825,67.5972,67.825,11272.0
2025-03-12 11:15:00,68.44,68.55,68.39,68.4,13644.0,67.7754,67.8844,67.7259,67.7358,13644.0
2025-03-12 11:20:00,68.41,68.52,68.31,68.5,9478.0,67.7457,67.8547,67.6467,67.8349,9478.0
2025-03-12 11:25:00,68.5,68.63,68.48,68.53,10913.0,67.8349,67.9636,67.8151,67.8646,10913.0
2025-03-12 11:30:00,68.54,68.63,68.46,68.54,11824.0,67.8745,67.9636,67.7952,67.8745,11824.0
2025-03-12 11:35:00,68.55,68.73,68.55,68.73,8820.0,67.8844,68.0626,67.8844,68.0626,8820.0
2025-03-12 11:40:00,68.7,68.81,68.67,68.73,14105.0,68.0329,68.1418,68.0032,68.0626,14105.0
2025-03-12 11:45:00,68.73,68.89,68.69,68.88,7281.0,68.0626,68.2211,68.023,68.2112,7281.0
2025-03-12 11:50:00,68.89,68.92,68.79,68.81,13988.0,68.2211,68.2508,68.122,68.1418,13988.0
2025-03-12 11:55:00,68.81,68.89,68.66,68.89,16341.0,68.1418,68.2211,67.9933,68.2211,16341.0
2025-03-12 12:00:00,68.89,68.91,68.62,68.69,14570.0,68.2211,68.2409,67.9537,68.023,14570.0
2025-03-12 12:05:00,68.69,68.76,68.63,68.76,11494.0,68.023,68.0923,67.9636,68.0923,11494.0
2025-03-12 12:10:00,68.72,68.79,68.62,68.78,11035.0,68.0527,68.122,67.9537,68.1121,11035.0
2025-03-12 12:15:00,68.8,68.8,68.69,68.74,20608.0,68.1319,68.1319,68.023,68.0725,20608.0
2025-03-12 12:20:00,68.73,68.76,68.63,68.69,18099.0,68.0626,68.0923,67.9636,68.023,18099.0
2025-03-12 12:25:00,68.7,68.81,68.63,68.75,18373.0,68.0329,68.1418,67.9636,68.0824,18373.0
2025-03-12 12:30:00,68.78,68.79,68.7,68.79,8147.0,68.1121,68.122,68.0329,68.122,8147.0
2025-03-12 12:35:00,68.78,68.8,68.63,68.63,19186.0,68.1121,68.1319,67.9636,67.9636,19186.0
2025-03-12 12:40:00,68.61,68.61,68.45,68.5,13531.0,67.9438,67.9438,67.7853,67.8349,13531.0
2025-03-12 12:45:00,68.53,68.84,68.52,68.83,11535.0,67.8646,68.1716,67.8547,68.1617,11535.0
2025-03-12 12:50:00,68.8,68.9,68.69,68.72,19117.0,68.1319,68.231,68.023,68.0527,19117.0
2025-03-12 12:55:00,68.73,68.76,68.52,68.54,10968.0,68.0626,68.0923,67.8547,67.8745,10968.0
2025-03-12 13:00:00,68.53,68.53,68.42,68.47,7213.0,67.8646,67.8646,67.7556,67.8052,7213.0
2025-03-12 13:05:00,68.4,68.55,68.36,68.53,13729.0,67.7358,67.8844,67.6962,67.8646,13729.0
2025-03-12 13:10:00,68.53,68.53,68.4,68.44,11988.0,67.8646,67.8646,67.7358,67.7754,11988.0
2025-03-12 13:15:00,68.41,68.57,68.36,68.55,17752.0,67.7457,67.9042,67.6962,67.8844,17752.0
2025-03-12 13:20:00,68.51,68.67,68.5,68.62,9821.0,67.8448,68.0032,67.8349,67.9537,9821.0
2025-03-12 13:25:00,68.61,68.65,68.56,68.64,25813.0,67.9438,67.9834,67.8943,67.9735,25813.0
2025-03-12 13:30:00,68.61,68.77,68.61,68.62,13429.0,67.9438,68.1022,67.9438,67.9537,13429.0
2025-03-12 13:35:00,68.64,68.7,68.56,68.56,11442.0,67.9735,68.0329,67.8943,67.8943,11442.0
2025-03-12 13:40:00,68.58,68.62,68.48,68.5,9612.0,67.9141,67.9537,67.8151,67.8349,9612.0
2025-03-12 13:45:00,68.48,68.57,68.4,68.41,37588.0,67.8151,67.9042,67.7358,67.7457,37588.0
2025-03-12 13:50:00,68.42,68.44,68.25,68.27,12491.0,67.7556,67.7754,67.5873,67.6071,12491.0
2025-03-12 13:55:00,68.26,68.34,68.11,68.13,24304.0,67.5972,67.6764,67.4486,67.4685,24304.0
2025-03-12 14:00:00,68.13,68.35,68.12,68.22,14449.0,67.4685,67.6863,67.4585,67.5576,14449.0
2025-03-12 14:05:00,68.21,68.21,68.11,68.14,14234.0,67.5477,67.5477,67.4486,67.4784,14234.0
2025-03-12 14:10:00,68.16,68.3,68.14,68.29,27656.0,67.4982,67.6368,67.4784,67.6269,27656.0
2025-03-12 14:15:00,68.29,68.36,68.25,68.31,13458.0,67.6269,67.6962,67.5873,67.6467,13458.0
2025-03-12 14:20:00,68.32,68.35,68.19,68.25,17765.0,67.6566,67.6863,67.5279,67.5873,17765.0
2025-03-12 14:25:00,68.28,68.48,68.22,68.48,14174.0,67.617,67.8151,67.5576,67.8151,14174.0
2025-03-12 14:30:00,68.44,68.58,68.43,68.47,15172.0,67.7754,67.9141,67.7655,67.8052,15172.0
2025-03-12 14:35:00,68.5,68.53,68.39,68.44,9352.0,67.8349,67.8646,67.7259,67.7754,9352.0
2025-03-12 14:40:00,68.47,68.52,68.42,68.45,15137.0,67.8052,67.8547,67.7556,67.7853,15137.0
2025-03-12 14:45:00,68.42,68.51,68.42,68.45,16333.0,67.7556,67.8448,67.7556,67.7853,16333.0
2025-03-12 14:50:00,68.45,68.47,68.33,68.37,18889.0,67.7853,67.8052,67.6665,67.7061,18889.0
2025-03-12 14:55:00,68.34,68.38,68.25,68.34,24941.0,67.6764,67.716,67.5873,67.6764,24941.0
2025-03-12 15:00:00,68.34,68.34,68.09,68.24,29934.0,67.6764,67.6764,67.4288,67.5774,29934.0
2025-03-12 15:05:00,68.24,68.38,68.19,68.37,22504.0,67.5774,67.716,67.5279,67.7061,22504.0
2025-03-12 15:10:00,68.38,68.43,68.31,68.33,14327.0,67.716,67.7655,67.6467,67.6665,14327.0
2025-03-12 15:15:00,68.31,68.32,68.22,68.31,23123.0,67.6467,67.6566,67.5576,67.6467,23123.0
2025-03-12 15:20:00,68.3,68.33,68.08,68.12,30393.0,67.6368,67.6665,67.4189,67.4585,30393.0
2025-03-12 15:25:00,68.13,68.23,68.09,68.09,25376.0,67.4685,67.5675,67.4288,67.4288,25376.0
2025-03-12 15:30:00,68.11,68.16,67.97,68.0,24361.0,67.4486,67.4982,67.31,67.3397,24361.0
2025-03-12 15:35:00,68.0,68.06,67.92,68.06,24105.0,67.3397,67.3991,67.2605,67.3991,24105.0
2025-03-12 15:40:00,68.07,68.09,67.95,67.98,23387.0,67.409,67.4288,67.2902,67.3199,23387.0
2025-03-12 15:45:00,67.99,68.05,67.95,68.04,35048.0,67.3298,67.3892,67.2902,67.3793,35048.0
2025-03-12 15:50:00,68.03,68.04,67.77,67.86,52220.0,67.3694,67.3793,67.1119,67.2011,52220.0
2025-03-12 15:55:00,67.88,67.96,67.8,67.85,141577.0,67.2209,67.3001,67.1417,67.1912,141577.0
2025-03-13 09:30:00,67.61,68.19,67.61,67.81,29169.0,66.9535,67.5279,66.9535,67.1516,29169.0
2025-03-13 09:35:00,67.78,68.56,67.77,68.47,18370.0,67.1219,67.8943,67.1119,67.8052,18370.0
2025-03-13 09:40:00,68.5,68.91,68.49,68.69,19231.0,67.8349,68.2409,67.825,68.023,19231.0
2025-03-13 09:45:00,68.72,69.05,68.71,68.98,13731.0,68.0527,68.3795,68.0428,68.3102,13731.0
2025-03-13 09:50:00,68.95,69.06,68.58,68.58,19575.0,68.2805,68.3894,67.9141,67.9141,19575.0
2025-03-13 09:55:00,68.71,68.71,68.27,68.4,17309.0,68.0428,68.0428,67.6071,67.7358,17309.0
2025-03-13 10:00:00,68.33,68.35,68.07,68.17,26164.0,67.6665,67.6863,67.409,67.5081,26164.0
2025-03-13 10:05:00,68.19,68.39,68.19,68.34,18937.0,67.5279,67.7259,67.5279,67.6764,18937.0
2025-03-13 10:10:00,68.31,68.67,68.31,68.63,17098.0,67.6467,68.0032,67.6467,67.9636,17098.0
2025-03-13 10:15:00,68.6,68.61,68.43,68.48,10972.0,67.9339,67.9438,67.7655,67.8151,10972.0
2025-03-13 10:20:00,68.46,68.54,68.37,68.49,13962.0,67.7952,67.8745,67.7061,67.825,13962.0
2025-03-13 10:25:00,68.45,68.54,68.22,68.24,15802.0,67.7853,67.8745,67.5576,67.5774,15802.0
2025-03-13 10:30:00,68.28,68.41,68.24,68.34,9968.0,67.617,67.7457,67.5774,67.6764,9968.0
2025-03-13 10:35:00,68.34,68.34,68.11,68.21,9244.0,67.6764,67.6764,67.4486,67.5477,9244.0
2025-03-13 10:40:00,68.21,68.45,68.21,68.37,11090.0,67.5477,67.7853,67.5477,67.7061,11090.0
2025-03-13 10:45:00,68.37,68.51,68.23,68.23,6644.0,67.7061,67.8448,67.5675,67.5675,6644.0
2025-03-13 10:50:00,68.22,68.25,68.04,68.05,12916.0,67.5576,67.5873,67.3793,67.3892,12916.0
2025-03-13 10:55:00,68.01,68.01,67.89,67.97,33983.0,67.3496,67.3496,67.2308,67.31,33983.0
2025-03-13 11:00:00,68.01,68.15,67.93,67.94,20980.0,67.3496,67.4883,67.2704,67.2803,20980.0
2025-03-13 11:05:00,67.95,68.02,67.74,67.79,6026.0,67.2902,67.3595,67.0822,67.1318,6026.0
2025-03-13 11:10:00,67.8,67.83,67.71,67.76,9411.0,67.1417,67.1714,67.0525,67.102,9411.0
2025-03-13 11:15:00,67.75,67.85,67.71,67.85,9796.0,67.0921,67.1912,67.0525,67.1912,9796.0
2025-03-13 11:20:00,67.82,67.83,67.73,67.77,10842.0,67.1615,67.1714,67.0723,67.1119,10842.0
2025-03-13 11:25:00,67.76,67.85,67.71,67.81,13357.0,67.102,67.1912,67.0525,67.1516,13357.0
2025-03-13 11:30:00,67.75,67.85,67.71,67.8,6958.0,67.0921,67.1912,67.0525,67.1417,6958.0
2025-03-13 11:35:00,67.73,67.75,67.55,67.61,7262.0,67.0723,67.0921,66.8941,66.9535,7262.0
2025-03-13 11:40:00,67.6,67.79,67.59,67.78,11745.0,66.9436,67.1318,66.9337,67.1219,11745.0
2025-03-13 11:45:00,67.75,67.77,67.5,67.51,7720.0,67.0921,67.1119,66.8446,66.8545,7720.0
2025-03-13 11:50:00,67.52,67.52,67.38,67.38,12139.0,66.8644,66.8644,66.7257,66.7257,12139.0
2025-03-13 11:55:00,67.4,67.43,67.31,67.38,13824.0,66.7455,66.7752,66.6564,66.7257,13824.0
2025-03-13 12:00:00,67.41,67.49,67.37,67.43,8700.0,66.7554,66.8347,66.7158,66.7752,8700.0
2025-03-13 12:05:00,67.39,67.53,67.37,67.51,9141.0,66.7356,66.8743,66.7158,66.8545,9141.0
2025-03-13 12:10:00,67.46,67.46,67.27,67.3,10457.0,66.805,66.805,66.6168,66.6465,10457.0
2025-03-13 12:15:00,67.28,67.37,67.2,67.29,10529.0,66.6267,66.7158,66.5475,66.6366,10529.0
2025-03-13 12:20:00,67.33,67.36,67.29,67.31,4723.0,66.6762,66.7059,66.6366,66.6564,4723.0
2025-03-13 12:25:00,67.31,67.32,67.18,67.31,15372.0,66.6564,66.6663,66.5277,66.6564,15372.0
2025-03-13 12:30:00,67.24,67.44,67.2,67.43,10878.0,66.5871,66.7852,66.5475,66.7752,10878.0
2025-03-13 12:35:00,67.42,67.51,67.32,67.5,27150.0,66.7653,66.8545,66.6663,66.8446,27150.0
2025-03-13 12:40:00,67.5,67.58,67.33,67.33,12101.0,66.8446,66.9238,66.6762,66.6762,12101.0
2025-03-13 12:45:00,67.31,67.41,67.11,67.16,14264.0,66.6564,66.7554,66.4584,66.5079,14264.0
2025-03-13 12:50:00,67.17,67.3,67.12,67.14,8191.0,66.5178,66.6465,66.4683,66.4881,8191.0
2025-03-13 12:55:00,67.13,67.13,67.0,67.08,9844.0,66.4782,66.4782,66.3494,66.4286,9844.0
2025-03-13 13:00:00,67.1,67.22,67.1,67.19,7016.0,66.4485,66.5673,66.4485,66.5376,7016.0
2025-03-13 13:05:00,67.22,67.22,67.05,67.14,3787.0,66.5673,66.5673,66.3989,66.4881,3787.0
2025-03-13 13:10:00,67.08,67.12,67.01,67.02,10585.0,66.4286,66.4683,66.3593,66.3692,10585.0
2025-03-13 13:15:00,67.0,67.0,66.67,66.75,16114.0,66.3494,66.3494,66.0226,66.1019,16114.0
2025-03-13 13:20:00,66.73,66.88,66.72,66.76,8285.0,66.082,66.2306,66.0721,66.1118,8285.0
2025-03-13 13:25:00,66.73,66.77,66.69,66.77,8676.0,66.082,66.1217,66.0424,66.1217,8676.0
2025-03-13 13:30:00,66.74,66.78,66.68,66.75,8997.0,66.0919,66.1316,66.0325,66.1019,8997.0
2025-03-13 13:35:00,66.75,66.75,66.54,66.56,12758.0,66.1019,66.1019,65.8939,65.9137,12758.0
2025-03-13 13:40:00,66.59,66.67,66.52,66.62,13069.0,65.9434,66.0226,65.8741,65.9731,13069.0
2025-03-13 13:45:00,66.61,66.63,66.54,66.58,5709.0,65.9632,65.983,65.8939,65.9335,5709.0
2025-03-13 13:50:00,66.59,66.77,66.59,66.68,9786.0,65.9434,66.1217,65.9434,66.0325,9786.0
2025-03-13 13:55:00,66.64,66.71,66.57,66.62,11208.0,65.9929,66.0622,65.9236,65.9731,11208.0
2025-03-13 14:00:00,66.59,66.94,66.58,66.94,7573.0,65.9434,66.29,65.9335,66.29,7573.0
2025-03-13 14:05:00,66.92,67.04,66.89,66.98,8626.0,66.2702,66.389,66.2405,66.3296,8626.0
2025-03-13 14:10:00,66.96,67.2,66.95,67.18,9030.0,66.3098,66.5475,66.2999,66.5277,9030.0
2025-03-13 14:15:00,67.18,67.34,67.15,67.29,13637.0,66.5277,66.6861,66.498,66.6366,13637.0
2025-03-13 14:20:00,67.27,67.45,67.23,67.41,10973.0,66.6168,66.7951,66.5772,66.7554,10973.0
2025-03-13 14:25:00,67.42,67.48,67.39,67.44,20069.0,66.7653,66.8248,66.7356,66.7852,20069.0
2025-03-13 14:30:00,67.46,67.52,67.38,67.39,8393.0,66.805,66.8644,66.7257,66.7356,8393.0
2025-03-13 14:35:00,67.4,67.51,67.39,67.51,8299.0,66.7455,66.8545,66.7356,66.8545,8299.0
2025-03-13 14:40:00,67.52,67.52,67.44,67.52,7929.0,66.8644,66.8644,66.7852,66.8644,7929.0
2025-03-13 14:45:00,67.51,67.58,67.47,67.58,10091.0,66.8545,66.9238,66.8149,66.9238,10091.0
2025-03-13 14:50:00,67.59,67.68,67.53,67.62,13923.0,66.9337,67.0228,66.8743,66.9634,13923.0
2025-03-13 14:55:00,67.62,67.65,67.54,67.63,11371.0,66.9634,66.9931,66.8842,66.9733,11371.0
2025-03-13 15:00:00,67.63,67.83,67.61,67.67,30182.0,66.9733,67.1714,66.9535,67.0129,30182.0
2025-03-13 15:05:00,67.65,67.68,67.46,67.56,14912.0,66.9931,67.0228,66.805,66.904,14912.0
2025-03-13 15:10:00,67.54,67.82,67.54,67.76,17974.0,66.8842,67.1615,66.8842,67.102,17974.0
2025-03-13 15:15:00,67.76,67.76,67.64,67.69,16131.0,67.102,67.102,66.9832,67.0327,16131.0
2025-03-13 15:20:00,67.61,67.66,67.55,67.57,12646.0,66.9535,67.003,66.8941,66.9139,12646.0
2025-03-13 15:25:00,67.57,67.57,67.39,67.42,16445.0,66.9139,66.9139,66.7356,66.7653,16445.0
2025-03-13 15:30:00,67.45,67.52,67.34,67.48,21555.0,66.7951,66.8644,66.6861,66.8248,21555.0
2025-03-13 15:35:00,67.48,67.48,67.23,67.26,27092.0,66.8248,66.8248,66.5772,66.6069,27092.0
2025-03-13 15:40:00,67.27,67.42,67.25,67.42,33869.0,66.6168,66.7653,66.597,66.7653,33869.0
2025-03-13 15:45:00,67.4,67.42,67.27,67.28,35740.0,66.7455,66.7653,66.6168,66.6267,35740.0
2025-03-13 15:50:00,67.32,67.35,67.01,67.13,78633.0,66.6663,66.696,66.3593,66.4782,78633.0
2025-03-13 15:55:00,67.14,67.25,67.05,67.21,191162.0,66.4881,66.597,66.3989,66.5574,191162.0
2025-03-14 09:30:00,68.19,68.48,67.89,68.47,37337.0,67.5279,67.8151,67.2308,67.8052,37337.0
2025-03-14 09:35:00,68.47,68.54,68.35,68.44,9075.0,67.8052,67.8745,67.6863,67.7754,9075.0
2025-03-14 09:40:00,68.55,68.75,68.34,68.47,25661.0,67.8844,68.0824,67.6764,67.8052,25661.0
2025-03-14 09:45:00,68.6,68.6,68.27,68.42,16427.0,67.9339,67.9339,67.6071,67.7556,16427.0
2025-03-14 09:50:00,68.55,68.75,68.47,68.75,8938.0,67.8844,68.0824,67.8052,68.0824,8938.0
2025-03-14 09:55:00,68.82,68.82,68.61,68.65,11023.0,68.1518,68.1518,67.9438,67.9834,11023.0
2025-03-14 10:00:00,68.59,68.85,68.14,68.83,42210.0,67.924,68.1815,67.4784,68.1617,42210.0
2025-03-14 10:05:00,68.84,68.96,68.79,68.79,21645.0,68.1716,68.2904,68.122,68.122,21645.0
2025-03-14 10:10:00,68.83,68.83,68.6,68.63,9897.0,68.1617,68.1617,67.9339,67.9636,9897.0
2025-03-14 10:15:00,68.64,68.74,68.6,68.67,13344.0,67.9735,68.0725,67.9339,68.0032,13344.0
2025-03-14 10:20:00,68.65,68.83,68.54,68.77,22194.0,67.9834,68.1617,67.8745,68.1022,22194.0
2025-03-14 10:25:00,68.77,68.92,68.74,68.9,23613.0,68.1022,68.2508,68.0725,68.231,23613.0
2025-03-14 10:30:00,68.93,69.14,68.87,68.97,16890.0,68.2607,68.4686,68.2013,68.3003,16890.0
2025-03-14 10:35:00,68.97,69.21,68.88,69.21,21663.0,68.3003,68.538,68.2112,68.538,21663.0
2025-03-14 10:40:00,69.21,69.21,68.96,69.07,11297.0,68.538,68.538,68.2904,68.3993,11297.0
2025-03-14 10:45:00,69.15,69.17,68.92,68.92,17302.0,68.4785,68.4984,68.2508,68.2508,17302.0
2025-03-14 10:50:00,68.99,69.03,68.94,69.01,11072.0,68.3201,68.3597,68.2706,68.3399,11072.0
2025-03-14 10:55:00,68.99,69.14,68.97,69.12,7010.0,68.3201,68.4686,68.3003,68.4488,7010.0
2025-03-14 11:00:00,69.14,69.33,69.11,69.26,17100.0,68.4686,68.6568,68.4389,68.5875,17100.0
2025-03-14 11:05:00,69.27,69.37,69.24,69.36,10052.0,68.5974,68.6964,68.5677,68.6865,10052.0
2025-03-14 11:10:00,69.36,69.43,69.29,69.42,16229.0,68.6865,68.7558,68.6172,68.7459,16229.0
2025-03-14 11:15:00,69.42,69.49,69.36,69.47,16850.0,68.7459,68.8152,68.6865,68.7954,16850.0
2025-03-14 11:20:00,69.5,69.57,69.47,69.55,12013.0,68.8251,68.8945,68.7954,68.8747,12013.0
2025-03-14 11:25:00,69.55,69.58,69.44,69.46,11356.0,68.8747,68.9044,68.7657,68.7855,11356.0
2025-03-14 11:30:00,69.47,69.52,69.44,69.45,9978.0,68.7954,68.845,68.7657,68.7756,9978.0
2025-03-14 11:35:00,69.45,69.46,69.38,69.4,10843.0,68.7756,68.7855,68.7063,68.7261,10843.0
2025-03-14 11:40:00,69.38,69.54,69.38,69.54,10196.0,68.7063,68.8648,68.7063,68.8648,10196.0
2025-03-14 11:45:00,69.54,69.56,69.37,69.42,12525.0,68.8648,68.8846,68.6964,68.7459,12525.0
2025-03-14 11:50:00,69.38,69.52,69.34,69.51,10326.0,68.7063,68.845,68.6667,68.8351,10326.0
2025-03-14 11:55:00,69.48,69.54,69.43,69.48,10911.0,68.8053,68.8648,68.7558,68.8053,10911.0
2025-03-14 12:00:00,69.48,69.52,69.44,69.46,9042.0,68.8053,68.845,68.7657,68.7855,9042.0
2025-03-14 12:05:00,69.44,69.47,69.37,69.38,8198.0,68.7657,68.7954,68.6964,68.7063,8198.0
2025-03-14 12:10:00,69.38,69.38,69.27,69.33,5996.0,68.7063,68.7063,68.5974,68.6568,5996.0
2025-03-14 12:15:00,69.33,69.33,69.23,69.29,14212.0,68.6568,68.6568,68.5578,68.6172,14212.0
2025-03-14 12:20:00,69.26,69.34,69.26,69.31,8362.0,68.5875,68.6667,68.5875,68.637,8362.0
2025-03-14 12:25:00,69.31,69.33,69.13,69.15,13919.0,68.637,68.6568,68.4587,68.4785,13919.0
2025-03-14 12:30:00,69.15,69.24,69.12,69.23,13067.0,68.4785,68.5677,68.4488,68.5578,13067.0
2025-03-14 12:35:00,69.23,69.39,69.22,69.23,17027.0,68.5578,68.7162,68.5479,68.5578,17027.0
2025-03-14 12:40:00,69.23,69.45,69.23,69.44,12133.0,68.5578,68.7756,68.5578,68.7657,12133.0
2025-03-14 12:45:00,69.43,69.47,69.41,69.47,11413.0,68.7558,68.7954,68.736,68.7954,11413.0
2025-03-14 12:50:00,69.48,69.61,69.48,69.53,12342.0,68.8053,68.9341,68.8053,68.8549,12342.0
2025-03-14 12:55:00,69.53,69.54,69.4,69.45,7063.0,68.8549,68.8648,68.7261,68.7756,7063.0
2025-03-14 13:00:00,69.41,69.55,69.37,69.46,22375.0,68.736,68.8747,68.6964,68.7855,22375.0
2025-03-14 13:05:00,69.49,69.54,69.45,69.48,8639.0,68.8152,68.8648,68.7756,68.8053,8639.0
2025-03-14 13:10:00,69.48,69.49,69.4,69.41,4510.0,68.8053,68.8152,68.7261,68.736,4510.0
2025-03-14 13:15:00,69.4,69.46,69.36,69.37,9663.0,68.7261,68.7855,68.6865,68.6964,9663.0
2025-03-14 13:20:00,69.34,69.37,69.25,69.25,12701.0,68.6667,68.6964,68.5776,68.5776,12701.0
2025-03-14 13:25:00,69.28,69.34,69.22,69.27,4900.0,68.6073,68.6667,68.5479,68.5974,4900.0
2025-03-14 13:30:00,69.25,69.34,69.22,69.26,8774.0,68.5776,68.6667,68.5479,68.5875,8774.0
2025-03-14 13:35:00,69.3,69.31,69.21,69.29,8879.0,68.6271,68.637,68.538,68.6172,8879.0
2025-03-14 13:40:00,69.29,69.29,69.17,69.17,13036.0,68.6172,68.6172,68.4984,68.4984,13036.0
2025-03-14 13:45:00,69.17,69.24,69.14,69.15,10975.0,68.4984,68.5677,68.4686,68.4785,10975.0
2025-03-14 13:50:00,69.16,69.26,69.16,69.25,12831.0,68.4885,68.5875,68.4885,68.5776,12831.0
2025-03-14 13:55:00,69.25,69.25,69.08,69.09,10436.0,68.5776,68.5776,68.4092,68.4191,10436.0
2025-03-14 14:00:00,69.08,69.19,69.06,69.16,8065.0,68.4092,68.5182,68.3894,68.4885,8065.0
2025-03-14 14:05:00,69.15,69.16,69.06,69.09,8664.0,68.4785,68.4885,68.3894,68.4191,8664.0
2025-03-14 14:10:00,69.09,69.13,69.06,69.08,11052.0,68.4191,68.4587,68.3894,68.4092,11052.0
2025-03-14 14:15:00,69.09,69.14,69.04,69.09,10767.0,68.4191,68.4686,68.3696,68.4191,10767.0
2025-03-14 14:20:00,69.06,69.14,69.06,69.09,9750.0,68.3894,68.4686,68.3894,68.4191,9750.0
2025-03-14 14:25:00,69.11,69.17,69.1,69.12,16566.0,68.4389,68.4984,68.429,68.4488,16566.0
2025-03-14 14:30:00,69.11,69.23,69.11,69.17,12851.0,68.4389,68.5578,68.4389,68.4984,12851.0
2025-03-14 14:35:00,69.16,69.25,69.08,69.25,12195.0,68.4885,68.5776,68.4092,68.5776,12195.0
2025-03-14 14:40:00,69.25,69.27,69.16,69.16,13219.0,68.5776,68.5974,68.4885,68.4885,13219.0
2025-03-14 14:45:00,69.19,69.23,69.16,69.18,23454.0,68.5182,68.5578,68.4885,68.5083,23454.0
2025-03-14 14:50:00,69.18,69.19,69.1,69.14,7003.0,68.5083,68.5182,68.429,68.4686,7003.0
2025-03-14 14:55:00,69.14,69.14,69.05,69.11,14651.0,68.4686,68.4686,68.3795,68.4389,14651.0
2025-03-14 15:00:00,69.07,69.18,69.06,69.18,7248.0,68.3993,68.5083,68.3894,68.5083,7248.0
2025-03-14 15:05:00,69.19,69.3,69.19,69.3,14305.0,68.5182,68.6271,68.5182,68.6271,14305.0
2025-03-14 15:10:00,69.28,69.35,69.26,69.31,10386.0,68.6073,68.6766,68.5875,68.637,10386.0
2025-03-14 15:15:00,69.31,69.32,69.22,69.28,18464.0,68.637,68.6469,68.5479,68.6073,18464.0
2025-03-14 15:20:00,69.27,69.29,69.23,69.29,15456.0,68.5974,68.6172,68.5578,68.6172,15456.0
2025-03-14 15:25:00,69.29,69.34,69.23,69.23,20589.0,68.6172,68.6667,68.5578,68.5578,20589.0
2025-03-14 15:30:00,69.24,69.27,69.15,69.19,19012.0,68.5677,68.5974,68.4785,68.5182,19012.0
2025-03-14 15:35:00,69.19,69.19,69.09,69.11,21696.0,68.5182,68.5182,68.4191,68.4389,21696.0
2025-03-14 15:40:00,69.1,69.14,69.02,69.14,24755.0,68.429,68.4686,68.3498,68.4686,24755.0
2025-03-14 15:45:00,69.13,69.2,69.09,69.13,26406.0,68.4587,68.5281,68.4191,68.4587,26406.0
2025-03-14 15:50:00,69.1,69.35,68.98,69.33,53945.0,68.429,68.6766,68.3102,68.6568,53945.0
2025-03-14 15:55:00,69.35,69.56,69.33,69.41,161037.0,68.6766,68.8846,68.6568,68.736,161037.0
2025-03-17 09:30:00,69.46,71.04,69.41,71.03,37580.0,68.7855,70.3502,68.736,70.3403,37580.0
2025-03-17 09:35:00,71.06,71.06,70.43,70.48,19454.0,70.37,70.37,69.7461,69.7956,19454.0
2025-03-17 09:40:00,70.33,70.48,69.97,70.35,15489.0,69.6471,69.7956,69.2906,69.6669,15489.0
2025-03-17 09:45:00,70.29,70.54,70.29,70.34,18605.0,69.6075,69.8551,69.6075,69.657,18605.0
2025-03-17 09:50:00,70.34,70.45,70.13,70.38,13591.0,69.657,69.7659,69.449,69.6966,13591.0
2025-03-17 09:55:00,70.42,70.46,70.17,70.2,9714.0,69.7362,69.7758,69.4886,69.5184,9714.0
2025-03-17 10:00:00,70.14,70.28,70.01,70.15,31697.0,69.4589,69.5976,69.3302,69.4688,31697.0
2025-03-17 10:05:00,70.21,70.22,69.92,70.02,16416.0,69.5283,69.5382,69.2411,69.3401,16416.0
2025-03-17 10:10:00,70.05,70.12,69.95,70.06,13008.0,69.3698,69.4391,69.2708,69.3797,13008.0
2025-03-17 10:15:00,70.08,70.19,70.04,70.12,11668.0,69.3995,69.5084,69.3599,69.4391,11668.0
2025-03-17 10:20:00,70.15,70.31,70.12,70.28,12672.0,69.4688,69.6273,69.4391,69.5976,12672.0
2025-03-17 10:25:00,70.28,70.35,70.12,70.12,7743.0,69.5976,69.6669,69.4391,69.4391,7743.0
2025-03-17 10:30:00,70.11,70.17,70.01,70.16,14480.0,69.4292,69.4886,69.3302,69.4787,14480.0
2025-03-17 10:35:00,70.16,70.21,69.95,70.21,32526.0,69.4787,69.5283,69.2708,69.5283,32526.0
2025-03-17 10:40:00,70.2,70.21,70.05,70.2,14580.0,69.5184,69.5283,69.3698,69.5184,14580.0
2025-03-17 10:45:00,70.21,70.21,70.08,70.14,13549.0,69.5283,69.5283,69.3995,69.4589,13549.0
2025-03-17 10:50:00,70.17,70.27,70.09,70.2,15809.0,69.4886,69.5877,69.4094,69.5184,15809.0
2025-03-17 10:55:00,70.2,70.2,70.06,70.13,18868.0,69.5184,69.5184,69.3797,69.449,18868.0
2025-03-17 11:00:00,70.14,70.3,70.14,70.2,11258.0,69.4589,69.6174,69.4589,69.5184,11258.0
2025-03-17 11:05:00,70.23,70.34,70.14,70.33,16305.0,69.5481,69.657,69.4589,69.6471,16305.0
2025-03-17 11:10:00,70.34,70.36,70.28,70.31,8637.0,69.657,69.6768,69.5976,69.6273,8637.0
2025-03-17 11:15:00,70.35,70.42,70.26,70.42,7863.0,69.6669,69.7362,69.5778,69.7362,7863.0
2025-03-17 11:20:00,70.45,70.47,70.39,70.42,8368.0,69.7659,69.7857,69.7065,69.7362,8368.0
2025-03-17 11:25:00,70.42,70.48,70.35,70.4,11560.0,69.7362,69.7956,69.6669,69.7164,11560.0
2025-03-17 11:30:00,70.41,70.43,70.15,70.22,8998.0,69.7263,69.7461,69.4688,69.5382,8998.0
2025-03-17 11:35:00,70.22,70.33,70.21,70.24,7568.0,69.5382,69.6471,69.5283,69.558,7568.0
2025-03-17 11:40:00,70.26,70.32,70.26,70.31,4034.0,69.5778,69.6372,69.5778,69.6273,4034.0
2025-03-17 11:45:00,70.31,70.48,70.31,70.43,7909.0,69.6273,69.7956,69.6273,69.7461,7909.0
2025-03-17 11:50:00,70.46,70.57,70.39,70.56,12266.0,69.7758,69.8848,69.7065,69.8749,12266.0
2025-03-17 11:55:00,70.56,70.6,70.53,70.54,11741.0,69.8749,69.9145,69.8451,69.8551,11741.0
2025-03-17 12:00:00,70.52,70.56,70.42,70.56,12297.0,69.8352,69.8749,69.7362,69.8749,12297.0
2025-03-17 12:05:00,70.56,70.67,70.56,70.63,10001.0,69.8749,69.9838,69.8749,69.9442,10001.0
2025-03-17 12:10:00,70.62,70.64,70.53,70.54,8014.0,69.9343,69.9541,69.8451,69.8551,8014.0
2025-03-17 12:15:00,70.55,70.57,70.45,70.53,9868.0,69.865,69.8848,69.7659,69.8451,9868.0
2025-03-17 12:20:00,70.53,70.55,70.45,70.49,8389.0,69.8451,69.865,69.7659,69.8055,8389.0
2025-03-17 12:25:00,70.5,70.57,70.46,70.53,9258.0,69.8154,69.8848,69.7758,69.8451,9258.0
2025-03-17 12:30:00,70.51,70.57,70.41,70.5,11974.0,69.8253,69.8848,69.7263,69.8154,11974.0
2025-03-17 12:35:00,70.51,70.56,70.46,70.46,12520.0,69.8253,69.8749,69.7758,69.7758,12520.0
2025-03-17 12:40:00,70.49,70.49,70.35,70.41,14642.0,69.8055,69.8055,69.6669,69.7263,14642.0
2025-03-17 12:45:00,70.39,70.53,70.35,70.51,13326.0,69.7065,69.8451,69.6669,69.8253,13326.0
2025-03-17 12:50:00,70.5,70.6,70.46,70.59,4029.0,69.8154,69.9145,69.7758,69.9046,4029.0
2025-03-17 12:55:00,70.6,70.6,70.48,70.52,6263.0,69.9145,69.9145,69.7956,69.8352,6263.0
2025-03-17 13:00:00,70.53,70.54,70.48,70.51,7222.0,69.8451,69.8551,69.7956,69.8253,7222.0
2025-03-17 13:05:00,70.54,70.58,70.53,70.55,5592.0,69.8551,69.8947,69.8451,69.865,5592.0
2025-03-17 13:10:00,70.55,70.63,70.54,70.62,4036.0,69.865,69.9442,69.8551,69.9343,4036.0
2025-03-17 13:15:00,70.6,70.6,70.46,70.55,31617.0,69.9145,69.9145,69.7758,69.865,31617.0
2025-03-17 13:20:00,70.56,70.62,70.51,70.58,10378.0,69.8749,69.9343,69.8253,69.8947,10378.0
2025-03-17 13:25:00,70.58,70.66,70.53,70.56,14039.0,69.8947,69.9739,69.8451,69.8749,14039.0
2025-03-17 13:30:00,70.59,70.7,70.58,70.7,6013.0,69.9046,70.0135,69.8947,70.0135,6013.0
2025-03-17 13:35:00,70.71,70.81,70.68,70.8,32564.0,70.0234,70.1224,69.9937,70.1125,32564.0
2025-03-17 13:40:00,70.8,70.89,70.79,70.87,12464.0,70.1125,70.2017,70.1026,70.1818,12464.0
2025-03-17 13:45:00,70.87,70.91,70.81,70.9,5173.0,70.1818,70.2215,70.1224,70.2116,5173.0
2025-03-17 13:50:00,70.93,71.09,70.93,71.09,14071.0,70.2413,70.3997,70.2413,70.3997,14071.0
2025-03-17 13:55:00,71.05,71.08,70.99,71.04,14889.0,70.3601,70.3898,70.3007,70.3502,14889.0
2025-03-17 14:00:00,71.03,71.16,70.94,70.94,27167.0,70.3403,70.469,70.2512,70.2512,27167.0
2025-03-17 14:05:00,70.93,71.1,70.93,71.07,10722.0,70.2413,70.4096,70.2413,70.3799,10722.0
2025-03-17 14:10:00,71.06,71.23,71.03,71.18,14491.0,70.37,70.5384,70.3403,70.4888,14491.0
2025-03-17 14:15:00,71.17,71.18,71.08,71.12,8187.0,70.4789,70.4888,70.3898,70.4294,8187.0
2025-03-17 14:20:00,71.13,71.13,71.0,71.08,7489.0,70.4393,70.4393,70.3106,70.3898,7489.0
2025-03-17 14:25:00,71.08,71.08,70.99,71.0,9804.0,70.3898,70.3898,70.3007,70.3106,9804.0
2025-03-17 14:30:00,70.99,71.14,70.93,71.09,12464.0,70.3007,70.4492,70.2413,70.3997,12464.0
2025-03-17 14:35:00,71.08,71.16,71.06,71.12,8910.0,70.3898,70.469,70.37,70.4294,8910.0
2025-03-17 14:40:00,71.13,71.19,71.06,71.19,14377.0,70.4393,70.4987,70.37,70.4987,14377.0
2025-03-17 14:45:00,71.18,71.37,71.18,71.37,17158.0,70.4888,70.677,70.4888,70.677,17158.0
2025-03-17 14:50:00,71.39,71.5,71.38,71.48,16873.0,70.6968,70.8057,70.6869,70.7859,16873.0
2025-03-17 14:55:00,71.49,71.51,71.31,71.34,14807.0,70.7958,70.8156,70.6176,70.6473,14807.0
2025-03-17 15:00:00,71.33,71.36,71.23,71.31,11953.0,70.6374,70.6671,70.5384,70.6176,11953.0
2025-03-17 15:05:00,71.31,71.35,71.19,71.19,11895.0,70.6176,70.6572,70.4987,70.4987,11895.0
2025-03-17 15:10:00,71.19,71.19,71.05,71.11,13282.0,70.4987,70.4987,70.3601,70.4195,13282.0
2025-03-17 15:15:00,71.08,71.08,70.95,70.98,11840.0,70.3898,70.3898,70.2611,70.2908,11840.0
2025-03-17 15:20:00,70.98,71.04,70.97,70.97,16792.0,70.2908,70.3502,70.2809,70.2809,16792.0
2025-03-17 15:25:00,70.97,71.02,70.93,71.0,15249.0,70.2809,70.3304,70.2413,70.3106,15249.0
2025-03-17 15:30:00,70.98,71.03,70.87,70.89,15432.0,70.2908,70.3403,70.1818,70.2017,15432.0
2025-03-17 15:35:00,70.87,70.96,70.85,70.94,16576.0,70.1818,70.271,70.162,70.2512,16576.0
2025-03-17 15:40:00,70.95,71.03,70.94,71.0,22056.0,70.2611,70.3403,70.2512,70.3106,22056.0
2025-03-17 15:45:00,71.01,71.01,70.89,70.92,28024.0,70.3205,70.3205,70.2017,70.2314,28024.0
2025-03-17 15:50:00,70.87,70.93,70.76,70.87,58556.0,70.1818,70.2413,70.0729,70.1818,58556.0
2025-03-17 15:55:00,70.86,70.87,70.58,70.58,174026.0,70.1719,70.1818,69.8947,69.8947,174026.0
2025-03-18 09:30:00,70.42,70.68,70.13,70.44,23816.0,69.7362,69.9937,69.449,69.756,23816.0
2025-03-18 09:35:00,70.42,70.95,70.33,70.82,11460.0,69.7362,70.2611,69.6471,70.1323,11460.0
2025-03-18 09:40:00,70.78,70.85,70.49,70.59,12277.0,70.0927,70.162,69.8055,69.9046,12277.0
2025-03-18 09:45:00,70.5,70.84,70.5,70.72,22904.0,69.8154,70.1521,69.8154,70.0333,22904.0
2025-03-18 09:50:00,70.71,70.72,70.29,70.47,9901.0,70.0234,70.0333,69.6075,69.7857,9901.0
2025-03-18 09:55:00,70.47,70.64,70.37,70.41,13905.0,69.7857,69.9541,69.6867,69.7263,13905.0
2025-03-18 10:00:00,70.37,70.74,70.27,70.58,23635.0,69.6867,70.0531,69.5877,69.8947,23635.0
2025-03-18 10:05:00,70.58,70.63,70.5,70.61,9143.0,69.8947,69.9442,69.8154,69.9244,9143.0
2025-03-18 10:10:00,70.68,70.71,70.48,70.64,14134.0,69.9937,70.0234,69.7956,69.9541,14134.0
2025-03-18 10:15:00,70.65,70.71,70.6,70.7,9456.0,69.964,70.0234,69.9145,70.0135,9456.0
2025-03-18 10:20:00,70.73,70.85,70.66,70.73,9938.0,70.0432,70.162,69.9739,70.0432,9938.0
2025-03-18 10:25:00,70.76,70.91,70.73,70.83,12146.0,70.0729,70.2215,70.0432,70.1422,12146.0
2025-03-18 10:30:00,70.86,70.9,70.82,70.87,9989.0,70.1719,70.2116,70.1323,70.1818,9989.0
2025-03-18 10:35:00,70.85,70.87,70.74,70.82,9886.0,70.162,70.1818,70.0531,70.1323,9886.0
2025-03-18 10:40:00,70.79,70.85,70.69,70.72,19608.0,70.1026,70.162,70.0036,70.0333,19608.0
2025-03-18 10:45:00,70.7,70.71,70.53,70.59,8681.0,70.0135,70.0234,69.8451,69.9046,8681.0
2025-03-18 10:50:00,70.61,70.81,70.58,70.78,13813.0,69.9244,70.1224,69.8947,70.0927,13813.0
2025-03-18 10:55:00,70.81,70.85,70.66,70.75,7596.0,70.1224,70.162,69.9739,70.063,7596.0
2025-03-18 11:00:00,70.75,70.77,70.55,70.61,10358.0,70.063,70.0828,69.865,69.9244,10358.0
2025-03-18 11:05:00,70.63,70.63,70.39,70.43,10457.0,69.9442,69.9442,69.7065,69.7461,10457.0
2025-03-18 11:10:00,70.42,70.56,70.39,70.56,9425.0,69.7362,69.8749,69.7065,69.8749,9425.0
2025-03-18 11:15:00,70.55,70.56,70.45,70.5,4186.0,69.865,69.8749,69.7659,69.8154,4186.0
2025-03-18 11:20:00,70.47,70.47,70.34,70.39,6995.0,69.7857,69.7857,69.657,69.7065,6995.0
2025-03-18 11:25:00,70.39,70.41,70.3,70.32,9278.0,69.7065,69.7263,69.6174,69.6372,9278.0
2025-03-18 11:30:00,70.28,70.39,70.28,70.35,5236.0,69.5976,69.7065,69.5976,69.6669,5236.0
2025-03-18 11:35:00,70.37,70.39,70.34,70.38,5103.0,69.6867,69.7065,69.657,69.6966,5103.0
2025-03-18 11:40:00,70.4,70.42,70.28,70.42,7258.0,69.7164,69.7362,69.5976,69.7362,7258.0
2025-03-18 11:45:00,70.45,70.46,70.33,70.44,5884.0,69.7659,69.7758,69.6471,69.756,5884.0
2025-03-18 11:50:00,70.43,70.45,70.38,70.41,9635.0,69.7461,69.7659,69.6966,69.7263,9635.0
2025-03-18 11:55:00,70.44,70.46,70.35,70.39,5300.0,69.756,69.7758,69.6669,69.7065,5300.0
2025-03-18 12:00:00,70.39,70.59,70.38,70.56,8382.0,69.7065,69.9046,69.6966,69.8749,8382.0
2025-03-18 12:05:00,70.59,70.62,70.57,70.57,4831.0,69.9046,69.9343,69.8848,69.8848,4831.0
2025-03-18 12:10:00,70.58,70.75,70.58,70.75,8266.0,69.8947,70.063,69.8947,70.063,8266.0
2025-03-18 12:15:00,70.75,70.77,70.7,70.71,9698.0,70.063,70.0828,70.0135,70.0234,9698.0
2025-03-18 12:20:00,70.72,70.76,70.67,70.73,9538.0,70.0333,70.0729,69.9838,70.0432,9538.0
2025-03-18 12:25:00,70.78,70.86,70.75,70.86,8273.0,70.0927,70.1719,70.063,70.1719,8273.0
2025-03-18 12:30:00,70.89,71.04,70.89,70.94,10185.0,70.2017,70.3502,70.2017,70.2512,10185.0
2025-03-18 12:35:00,70.97,71.04,70.86,70.93,9075.0,70.2809,70.3502,70.1719,70.2413,9075.0
2025-03-18 12:40:00,70.92,70.95,70.84,70.85,11350.0,70.2314,70.2611,70.1521,70.162,11350.0
2025-03-18 12:45:00,70.79,70.88,70.77,70.81,7353.0,70.1026,70.1917,70.0828,70.1224,7353.0
2025-03-18 12:50:00,70.81,70.82,70.72,70.8,6077.0,70.1224,70.1323,70.0333,70.1125,6077.0
2025-03-18 12:55:00,70.79,70.96,70.79,70.92,8719.0,70.1026,70.271,70.1026,70.2314,8719.0
2025-03-18 13:00:00,70.88,71.07,70.88,71.02,14284.0,70.1917,70.3799,70.1917,70.3304,14284.0
2025-03-18 13:05:00,71.03,71.04,70.94,70.94,9539.0,70.3403,70.3502,70.2512,70.2512,9539.0
2025-03-18 13:10:00,70.94,71.15,70.92,71.12,7834.0,70.2512,70.4591,70.2314,70.4294,7834.0
2025-03-18 13:15:00,71.11,71.15,70.83,70.86,13150.0,70.4195,70.4591,70.1422,70.1719,13150.0
2025-03-18 13:20:00,70.85,71.02,70.83,71.02,8669.0,70.162,70.3304,70.1422,70.3304,8669.0
2025-03-18 13:25:00,71.03,71.04,70.9,70.95,7869.0,70.3403,70.3502,70.2116,70.2611,7869.0
2025-03-18 13:30:00,70.93,71.05,70.93,71.0,7974.0,70.2413,70.3601,70.2413,70.3106,7974.0
2025-03-18 13:35:00,71.04,71.13,70.99,71.11,8543.0,70.3502,70.4393,70.3007,70.4195,8543.0
2025-03-18 13:40:00,71.11,71.11,71.06,71.11,6670.0,70.4195,70.4195,70.37,70.4195,6670.0
2025-03-18 13:45:00,71.14,71.22,71.13,71.18,8997.0,70.4492,70.5284,70.4393,70.4888,8997.0
2025-03-18 13:50:00,71.2,71.27,71.2,71.22,9008.0,70.5086,70.578,70.5086,70.5284,9008.0
2025-03-18 13:55:00,71.19,71.22,71.14,71.21,9336.0,70.4987,70.5284,70.4492,70.5185,9336.0
2025-03-18 14:00:00,71.22,71.24,71.05,71.07,14048.0,70.5284,70.5483,70.3601,70.3799,14048.0
2025-03-18 14:05:00,71.07,71.1,71.05,71.06,18572.0,70.3799,70.4096,70.3601,70.37,18572.0
2025-03-18 14:10:00,71.05,71.05,70.87,70.94,13632.0,70.3601,70.3601,70.1818,70.2512,13632.0
2025-03-18 14:15:00,70.94,71.01,70.92,70.98,12941.0,70.2512,70.3205,70.2314,70.2908,12941.0
2025-03-18 14:20:00,70.97,71.06,70.94,71.03,15134.0,70.2809,70.37,70.2512,70.3403,15134.0
2025-03-18 14:25:00,71.01,71.05,70.91,70.92,26179.0,70.3205,70.3601,70.2215,70.2314,26179.0
2025-03-18 14:30:00,70.94,71.07,70.88,70.95,17790.0,70.2512,70.3799,70.1917,70.2611,17790.0
2025-03-18 14:35:00,70.95,71.1,70.95,71.07,15993.0,70.2611,70.4096,70.2611,70.3799,15993.0
2025-03-18 14:40:00,71.06,71.06,71.0,71.03,11652.0,70.37,70.37,70.3106,70.3403,11652.0
2025-03-18 14:45:00,71.03,71.21,71.02,71.17,16331.0,70.3403,70.5185,70.3304,70.4789,16331.0
2025-03-18 14:50:00,71.17,71.32,71.15,71.25,15940.0,70.4789,70.6275,70.4591,70.5582,15940.0
2025-03-18 14:55:00,71.25,71.28,71.16,71.21,16083.0,70.5582,70.5879,70.469,70.5185,16083.0
2025-03-18 15:00:00,71.21,71.22,71.13,71.17,11399.0,70.5185,70.5284,70.4393,70.4789,11399.0
2025-03-18 15:05:00,71.17,71.21,71.04,71.1,17750.0,70.4789,70.5185,70.3502,70.4096,17750.0
2025-03-18 15:10:00,71.1,71.17,71.06,71.12,13626.0,70.4096,70.4789,70.37,70.4294,13626.0
2025-03-18 15:15:00,71.1,71.17,71.05,71.1,12344.0,70.4096,70.4789,70.3601,70.4096,12344.0
2025-03-18 15:20:00,71.11,71.16,71.05,71.11,20377.0,70.4195,70.469,70.3601,70.4195,20377.0
2025-03-18 15:25:00,71.1,71.14,71.02,71.11,20125.0,70.4096,70.4492,70.3304,70.4195,20125.0
2025-03-18 15:30:00,71.14,71.23,71.14,71.21,16916.0,70.4492,70.5384,70.4492,70.5185,16916.0
2025-03-18 15:35:00,71.21,71.22,71.11,71.13,16613.0,70.5185,70.5284,70.4195,70.4393,16613.0
2025-03-18 15:40:00,71.13,71.26,71.05,71.22,16465.0,70.4393,70.5681,70.3601,70.5284,16465.0
2025-03-18 15:45:00,71.23,71.25,71.11,71.18,28415.0,70.5384,70.5582,70.4195,70.4888,28415.0
2025-03-18 15:50:00,71.19,71.28,70.98,71.02,72408.0,70.4987,70.5879,70.2908,70.3304,72408.0
2025-03-18 15:55:00,71.0,71.09,70.86,70.9,199216.0,70.3106,70.3997,70.1719,70.2116,199216.0
2025-03-19 09:30:00,70.61,70.79,70.25,70.49,126535.0,69.9244,70.1026,69.5679,69.8055,126535.0
2025-03-19 09:35:00,70.54,70.68,70.46,70.56,5891.0,69.8551,69.9937,69.7758,69.8749,5891.0
2025-03-19 09:40:00,70.56,70.8,70.47,70.48,13302.0,69.8749,70.1125,69.7857,69.7956,13302.0
2025-03-19 09:45:00,70.43,70.87,70.38,70.84,11008.0,69.7461,70.1818,69.6966,70.1521,11008.0
2025-03-19 09:50:00,70.84,71.04,70.81,70.96,9186.0,70.1521,70.3502,70.1224,70.271,9186.0
2025-03-19 09:55:00,70.93,71.19,70.87,71.01,15149.0,70.2413,70.4987,70.1818,70.3205,15149.0
2025-03-19 10:00:00,71.03,71.03,70.69,70.73,10622.0,70.3403,70.3403,70.0036,70.0432,10622.0
2025-03-19 10:05:00,70.73,70.78,70.55,70.75,12020.0,70.0432,70.0927,69.865,70.063,12020.0
2025-03-19 10:10:00,70.76,70.79,70.5,70.62,9035.0,70.0729,70.1026,69.8154,69.9343,9035.0
2025-03-19 10:15:00,70.62,70.71,70.54,70.7,14127.0,69.9343,70.0234,69.8551,70.0135,14127.0
2025-03-19 10:20:00,70.68,70.78,70.6,70.6,8014.0,69.9937,70.0927,69.9145,69.9145,8014.0
2025-03-19 10:25:00,70.59,70.66,70.49,70.53,9305.0,69.9046,69.9739,69.8055,69.8451,9305.0
2025-03-19 10:30:00,70.51,70.56,70.4,70.47,6553.0,69.8253,69.8749,69.7164,69.7857,6553.0
2025-03-19 10:35:00,70.49,70.5,70.33,70.36,12642.0,69.8055,69.8154,69.6471,69.6768,12642.0
2025-03-19 10:40:00,70.37,70.37,70.2,70.26,11044.0,69.6867,69.6867,69.5184,69.5778,11044.0
2025-03-19 10:45:00,70.28,70.43,70.28,70.42,12414.0,69.5976,69.7461,69.5976,69.7362,12414.0
2025-03-19 10:50:00,70.43,70.43,70.3,70.33,8408.0,69.7461,69.7461,69.6174,69.6471,8408.0
2025-03-19 10:55:00,70.29,70.36,70.22,70.22,8723.0,69.6075,69.6768,69.5382,69.5382,8723.0
2025-03-19 11:00:00,70.22,70.38,70.22,70.31,18292.0,69.5382,69.6966,69.5382,69.6273,18292.0
2025-03-19 11:05:00,70.31,70.49,70.29,70.38,10219.0,69.6273,69.8055,69.6075,69.6966,10219.0
2025-03-19 11:10:00,70.38,70.39,70.31,70.36,5722.0,69.6966,69.7065,69.6273,69.6768,5722.0
2025-03-19 11:15:00,70.36,70.36,70.11,70.13,10585.0,69.6768,69.6768,69.4292,69.449,10585.0
2025-03-19 11:20:00,70.12,70.21,70.11,70.15,8658.0,69.4391,69.5283,69.4292,69.4688,8658.0
2025-03-19 11:25:00,70.16,70.23,70.11,70.22,2852.0,69.4787,69.5481,69.4292,69.5382,2852.0
2025-03-19 11:30:00,70.24,70.36,70.23,70.29,6036.0,69.558,69.6768,69.5481,69.6075,6036.0
2025-03-19 11:35:00,70.29,70.29,70.13,70.25,2514.0,69.6075,69.6075,69.449,69.5679,2514.0
2025-03-19 11:40:00,70.24,70.39,70.23,70.33,4732.0,69.558,69.7065,69.5481,69.6471,4732.0
2025-03-19 11:45:00,70.32,70.45,70.32,70.4,26048.0,69.6372,69.7659,69.6372,69.7164,26048.0
2025-03-19 11:50:00,70.41,70.51,70.39,70.47,11114.0,69.7263,69.8253,69.7065,69.7857,11114.0
2025-03-19 11:55:00,70.47,70.49,70.4,70.44,21990.0,69.7857,69.8055,69.7164,69.756,21990.0
2025-03-19 12:00:00,70.45,70.52,70.39,70.42,6806.0,69.7659,69.8352,69.7065,69.7362,6806.0
2025-03-19 12:05:00,70.43,70.47,70.42,70.42,4652.0,69.7461,69.7857,69.7362,69.7362,4652.0
2025-03-19 12:10:00,70.4,70.44,70.24,70.24,6321.0,69.7164,69.756,69.558,69.558,6321.0
2025-03-19 12:15:00,70.21,70.24,70.18,70.2,6687.0,69.5283,69.558,69.4985,69.5184,6687.0
2025-03-19 12:20:00,70.19,70.2,70.14,70.16,4116.0,69.5084,69.5184,69.4589,69.4787,4116.0
2025-03-19 12:25:00,70.16,70.22,70.16,70.22,2278.0,69.4787,69.5382,69.4787,69.5382,2278.0
2025-03-19 12:30:00,70.21,70.28,70.16,70.28,7916.0,69.5283,69.5976,69.4787,69.5976,7916.0
2025-03-19 12:35:00,70.28,70.28,70.2,70.22,7948.0,69.5976,69.5976,69.5184,69.5382,7948.0
2025-03-19 12:40:00,70.2,70.27,70.19,70.26,3356.0,69.5184,69.5877,69.5084,69.5778,3356.0
2025-03-19 12:45:00,70.24,70.28,70.22,70.28,3050.0,69.558,69.5976,69.5382,69.5976,3050.0
2025-03-19 12:50:00,70.3,70.34,70.3,70.33,4922.0,69.6174,69.657,69.6174,69.6471,4922.0
2025-03-19 12:55:00,70.33,70.34,70.22,70.25,7394.0,69.6471,69.657,69.5382,69.5679,7394.0
2025-03-19 13:00:00,70.25,70.26,70.16,70.17,5903.0,69.5679,69.5778,69.4787,69.4886,5903.0
2025-03-19 13:05:00,70.17,70.19,70.11,70.13,12024.0,69.4886,69.5084,69.4292,69.449,12024.0
2025-03-19 13:10:00,70.13,70.15,70.02,70.04,5800.0,69.449,69.4688,69.3401,69.3599,5800.0
2025-03-19 13:15:00,70.03,70.05,69.9,69.96,9545.0,69.35,69.3698,69.2213,69.2807,9545.0
2025-03-19 13:20:00,69.96,70.0,69.91,69.95,6853.0,69.2807,69.3203,69.2312,69.2708,6853.0
2025-03-19 13:25:00,69.96,69.96,69.84,69.84,4344.0,69.2807,69.2807,69.1618,69.1618,4344.0
2025-03-19 13:30:00,69.82,69.92,69.81,69.91,6580.0,69.142,69.2411,69.1321,69.2312,6580.0
2025-03-19 13:35:00,69.93,69.97,69.9,69.94,3202.0,69.251,69.2906,69.2213,69.2609,3202.0
2025-03-19 13:40:00,69.92,69.99,69.83,69.84,4977.0,69.2411,69.3104,69.1519,69.1618,4977.0
2025-03-19 13:45:00,69.84,69.87,69.76,69.79,4215.0,69.1618,69.1916,69.0826,69.1123,4215.0
2025-03-19 13:50:00,69.81,69.88,69.81,69.88,6713.0,69.1321,69.2015,69.1321,69.2015,6713.0
2025-03-19 13:55:00,69.88,69.88,69.75,69.75,6629.0,69.2015,69.2015,69.0727,69.0727,6629.0
2025-03-19 14:00:00,69.74,70.16,69.69,70.08,25428.0,69.0628,69.4787,69.0133,69.3995,25428.0
2025-03-19 14:05:00,70.04,70.04,69.83,69.98,5832.0,69.3599,69.3599,69.1519,69.3005,5832.0
2025-03-19 14:10:00,70.0,70.1,69.95,70.03,8548.0,69.3203,69.4193,69.2708,69.35,8548.0
2025-03-19 14:15:00,70.05,70.17,70.04,70.1,4719.0,69.3698,69.4886,69.3599,69.4193,4719.0
2025-03-19 14:20:00,70.11,70.15,69.97,70.07,12359.0,69.4292,69.4688,69.2906,69.3896,12359.0
2025-03-19 14:25:00,70.08,70.19,69.96,69.98,12521.0,69.3995,69.5084,69.2807,69.3005,12521.0
2025-03-19 14:30:00,69.98,70.33,69.98,70.19,10916.0,69.3005,69.6471,69.3005,69.5084,10916.0
2025-03-19 14:35:00,70.2,70.33,70.16,70.31,14350.0,69.5184,69.6471,69.4787,69.6273,14350.0
2025-03-19 14:40:00,70.31,70.51,70.22,70.47,9350.0,69.6273,69.8253,69.5382,69.7857,9350.0
2025-03-19 14:45:00,70.43,70.45,70.31,70.36,8527.0,69.7461,69.7659,69.6273,69.6768,8527.0
2025-03-19 14:50:00,70.35,70.61,70.35,70.53,8760.0,69.6669,69.9244,69.6669,69.8451,8760.0
2025-03-19 14:55:00,70.53,70.69,70.5,70.61,13103.0,69.8451,70.0036,69.8154,69.9244,13103.0
2025-03-19 15:00:00,70.56,70.63,70.43,70.55,22077.0,69.8749,69.9442,69.7461,69.865,22077.0
2025-03-19 15:05:00,70.55,70.89,70.52,70.87,19080.0,69.865,70.2017,69.8352,70.1818,19080.0
2025-03-19 15:10:00,70.85,70.92,70.57,70.77,23643.0,70.162,70.2314,69.8848,70.0828,23643.0
2025-03-19 15:15:00,70.77,70.79,70.64,70.67,29753.0,70.0828,70.1026,69.9541,69.9838,29753.0
2025-03-19 15:20:00,70.67,70.68,70.35,70.41,26922.0,69.9838,69.9937,69.6669,69.7263,26922.0
2025-03-19 15:25:00,70.42,70.42,70.01,70.11,18645.0,69.7362,69.7362,69.3302,69.4292,18645.0
2025-03-19 15:30:00,70.07,70.25,70.07,70.17,14681.0,69.3896,69.5679,69.3896,69.4886,14681.0
2025-03-19 15:35:00,70.19,70.33,70.14,70.3,11300.0,69.5084,69.6471,69.4589,69.6174,11300.0
2025-03-19 15:40:00,70.28,70.49,70.28,70.45,15069.0,69.5976,69.8055,69.5976,69.7659,15069.0
2025-03-19 15:45:00,70.44,70.55,70.38,70.49,20119.0,69.756,69.865,69.6966,69.8055,20119.0
2025-03-19 15:50:00,70.47,70.51,70.24,70.25,29491.0,69.7857,69.8253,69.558,69.5679,29491.0
2025-03-19 15:55:00,70.25,70.27,70.01,70.06,175346.0,69.5679,69.5877,69.3302,69.3797,175346.0
2025-03-20 09:30:00,69.14,69.46,69.07,69.09,22047.0,68.4686,68.7855,68.3993,68.4191,22047.0
2025-03-20 09:35:00,69.09,69.27,68.85,69.02,9148.0,68.4191,68.5974,68.1815,68.3498,9148.0
2025-03-20 09:40:00,69.09,69.13,68.88,68.94,14732.0,68.4191,68.4587,68.2112,68.2706,14732.0
2025-03-20 09:45:00,69.0,69.3,69.0,69.3,14221.0,68.33,68.6271,68.33,68.6271,14221.0
2025-03-20 09:50:00,69.23,69.26,69.02,69.03,23668.0,68.5578,68.5875,68.3498,68.3597,23668.0
2025-03-20 09:55:00,69.02,69.19,68.88,69.01,12887.0,68.3498,68.5182,68.2112,68.3399,12887.0
2025-03-20 10:00:00,68.91,69.47,68.91,69.42,15225.0,68.2409,68.7954,68.2409,68.7459,15225.0
2025-03-20 10:05:00,69.47,69.51,69.27,69.51,12425.0,68.7954,68.8351,68.5974,68.8351,12425.0
2025-03-20 10:10:00,69.5,69.5,69.3,69.43,20470.0,68.8251,68.8251,68.6271,68.7558,20470.0
2025-03-20 10:15:00,69.38,69.57,69.34,69.53,18308.0,68.7063,68.8945,68.6667,68.8549,18308.0
2025-03-20 10:20:00,69.53,69.61,69.47,69.61,12229.0,68.8549,68.9341,68.7954,68.9341,12229.0
2025-03-20 10:25:00,69.63,69.63,69.46,69.56,11572.0,68.9539,68.9539,68.7855,68.8846,11572.0
2025-03-20 10:30:00,69.52,69.52,69.2,69.23,10435.0,68.845,68.845,68.5281,68.5578,10435.0
2025-03-20 10:35:00,69.23,69.35,69.18,69.28,17736.0,68.5578,68.6766,68.5083,68.6073,17736.0
2025-03-20 10:40:00,69.24,69.48,69.21,69.41,11481.0,68.5677,68.8053,68.538,68.736,11481.0
2025-03-20 10:45:00,69.43,69.43,69.32,69.32,6040.0,68.7558,68.7558,68.6469,68.6469,6040.0
2025-03-20 10:50:00,69.3,69.35,69.23,69.33,9423.0,68.6271,68.6766,68.5578,68.6568,9423.0
2025-03-20 10:55:00,69.34,69.45,69.3,69.41,23152.0,68.6667,68.7756,68.6271,68.736,23152.0
2025-03-20 11:00:00,69.43,69.67,69.43,69.63,20818.0,68.7558,68.9935,68.7558,68.9539,20818.0
2025-03-20 11:05:00,69.6,69.64,69.51,69.55,16988.0,68.9242,68.9638,68.8351,68.8747,16988.0
2025-03-20 11:10:00,69.54,69.72,69.52,69.59,75479.0,68.8648,69.043,68.845,68.9143,75479.0
2025-03-20 11:15:00,69.59,69.62,69.44,69.51,9224.0,68.9143,68.944,68.7657,68.8351,9224.0
2025-03-20 11:20:00,69.54,69.58,69.49,69.5,11413.0,68.8648,68.9044,68.8152,68.8251,11413.0
2025-03-20 11:25:00,69.49,69.52,69.45,69.5,8132.0,68.8152,68.845,68.7756,68.8251,8132.0
2025-03-20 11:30:00,69.48,69.49,69.35,69.37,11042.0,68.8053,68.8152,68.6766,68.6964,11042.0
2025-03-20 11:35:00,69.34,69.42,69.3,69.4,21149.0,68.6667,68.7459,68.6271,68.7261,21149.0
2025-03-20 11:40:00,69.41,69.49,69.4,69.42,7296.0,68.736,68.8152,68.7261,68.7459,7296.0
2025-03-20 11:45:00,69.39,69.43,69.33,69.42,9027.0,68.7162,68.7558,68.6568,68.7459,9027.0
2025-03-20 11:50:00,69.41,69.52,69.41,69.46,7149.0,68.736,68.845,68.736,68.7855,7149.0
2025-03-20 11:55:00,69.44,69.46,69.35,69.37,7592.0,68.7657,68.7855,68.6766,68.6964,7592.0
2025-03-20 12:00:00,69.37,69.61,69.35,69.47,9741.0,68.6964,68.9341,68.6766,68.7954,9741.0
2025-03-20 12:05:00,69.47,69.47,69.31,69.33,5530.0,68.7954,68.7954,68.637,68.6568,5530.0
2025-03-20 12:10:00,69.3,69.3,69.18,69.23,6813.0,68.6271,68.6271,68.5083,68.5578,6813.0
2025-03-20 12:15:00,69.19,69.28,69.16,69.28,3565.0,68.5182,68.6073,68.4885,68.6073,3565.0
2025-03-20 12:20:00,69.26,69.32,69.23,69.29,5341.0,68.5875,68.6469,68.5578,68.6172,5341.0
2025-03-20 12:25:00,69.24,69.26,69.0,69.0,7797.0,68.5677,68.5875,68.33,68.33,7797.0
2025-03-20 12:30:00,69.02,69.17,69.02,69.09,4944.0,68.3498,68.4984,68.3498,68.4191,4944.0
2025-03-20 12:35:00,69.08,69.11,69.0,69.06,3336.0,68.4092,68.4389,68.33,68.3894,3336.0
2025-03-20 12:40:00,69.06,69.07,68.91,68.98,11856.0,68.3894,68.3993,68.2409,68.3102,11856.0
2025-03-20 12:45:00,68.93,68.96,68.88,68.89,6333.0,68.2607,68.2904,68.2112,68.2211,6333.0
2025-03-20 12:50:00,68.89,68.91,68.81,68.9,4442.0,68.2211,68.2409,68.1418,68.231,4442.0
2025-03-20 12:55:00,68.89,68.89,68.76,68.79,4729.0,68.2211,68.2211,68.0923,68.122,4729.0
2025-03-20 13:00:00,68.81,68.9,68.8,68.89,5334.0,68.1418,68.231,68.1319,68.2211,5334.0
2025-03-20 13:05:00,68.92,69.06,68.9,69.04,5958.0,68.2508,68.3894,68.231,68.3696,5958.0
2025-03-20 13:10:00,69.04,69.05,68.95,69.01,5842.0,68.3696,68.3795,68.2805,68.3399,5842.0
2025-03-20 13:15:00,69.0,69.0,68.92,68.98,7890.0,68.33,68.33,68.2508,68.3102,7890.0
2025-03-20 13:20:00,68.98,69.0,68.84,68.87,8288.0,68.3102,68.33,68.1716,68.2013,8288.0
2025-03-20 13:25:00,68.87,68.88,68.69,68.69,7536.0,68.2013,68.2112,68.023,68.023,7536.0
2025-03-20 13:30:00,68.76,68.87,68.76,68.85,4511.0,68.0923,68.2013,68.0923,68.1815,4511.0
2025-03-20 13:35:00,68.86,68.99,68.84,68.99,6239.0,68.1914,68.3201,68.1716,68.3201,6239.0
2025-03-20 13:40:00,68.94,68.97,68.91,68.95,4010.0,68.2706,68.3003,68.2409,68.2805,4010.0
2025-03-20 13:45:00,68.96,69.06,68.94,68.99,7786.0,68.2904,68.3894,68.2706,68.3201,7786.0
2025-03-20 13:50:00,69.0,69.02,68.91,68.92,8715.0,68.33,68.3498,68.2409,68.2508,8715.0
2025-03-20 13:55:00,68.91,68.91,68.79,68.86,7332.0,68.2409,68.2409,68.122,68.1914,7332.0
2025-03-20 14:00:00,68.83,68.93,68.83,68.91,5036.0,68.1617,68.2607,68.1617,68.2409,5036.0
2025-03-20 14:05:00,68.92,68.95,68.87,68.89,5318.0,68.2508,68.2805,68.2013,68.2211,5318.0
2025-03-20 14:10:00,68.89,68.95,68.85,68.86,4657.0,68.2211,68.2805,68.1815,68.1914,4657.0
2025-03-20 14:15:00,68.85,68.9,68.85,68.87,4023.0,68.1815,68.231,68.1815,68.2013,4023.0
2025-03-20 14:20:00,68.84,68.85,68.77,68.81,10395.0,68.1716,68.1815,68.1022,68.1418,10395.0
2025-03-20 14:25:00,68.81,68.83,68.68,68.68,12295.0,68.1418,68.1617,68.0131,68.0131,12295.0
2025-03-20 14:30:00,68.69,68.69,68.58,68.61,6947.0,68.023,68.023,67.9141,67.9438,6947.0
2025-03-20 14:35:00,68.63,68.84,68.63,68.82,7584.0,67.9636,68.1716,67.9636,68.1518,7584.0
2025-03-20 14:40:00,68.83,68.83,68.73,68.73,3682.0,68.1617,68.1617,68.0626,68.0626,3682.0
2025-03-20 14:45:00,68.74,68.81,68.7,68.81,5871.0,68.0725,68.1418,68.0329,68.1418,5871.0
2025-03-20 14:50:00,68.78,68.84,68.77,68.84,5193.0,68.1121,68.1716,68.1022,68.1716,5193.0
2025-03-20 14:55:00,68.84,68.84,68.59,68.59,9159.0,68.1716,68.1716,67.924,67.924,9159.0
2025-03-20 15:00:00,68.62,68.77,68.62,68.73,12509.0,67.9537,68.1022,67.9537,68.0626,12509.0
2025-03-20 15:05:00,68.74,68.78,68.67,68.68,11118.0,68.0725,68.1121,68.0032,68.0131,11118.0
2025-03-20 15:10:00,68.68,68.8,68.68,68.76,10108.0,68.0131,68.1319,68.0131,68.0923,10108.0
2025-03-20 15:15:00,68.75,68.78,68.72,68.73,9721.0,68.0824,68.1121,68.0527,68.0626,9721.0
2025-03-20 15:20:00,68.75,68.81,68.73,68.73,14058.0,68.0824,68.1418,68.0626,68.0626,14058.0
2025-03-20 15:25:00,68.72,68.72,68.55,68.56,14009.0,68.0527,68.0527,67.8844,67.8943,14009.0
2025-03-20 15:30:00,68.56,68.73,68.56,68.69,19401.0,67.8943,68.0626,67.8943,68.023,19401.0
2025-03-20 15:35:00,68.68,68.75,68.65,68.69,16585.0,68.0131,68.0824,67.9834,68.023,16585.0
2025-03-20 15:40:00,68.69,68.74,68.65,68.7,18366.0,68.023,68.0725,67.9834,68.0329,18366.0
2025-03-20 15:45:00,68.7,68.88,68.7,68.88,24303.0,68.0329,68.2112,68.0329,68.2112,24303.0
2025-03-20 15:50:00,68.87,68.87,68.38,68.64,60962.0,68.2013,68.2013,67.716,67.9735,60962.0
2025-03-20 15:55:00,68.62,68.64,68.36,68.42,267077.0,67.9537,67.9735,67.6962,67.7556,267077.0
2025-03-21 09:30:00,67.36,68.13,67.11,67.95,188385.0,66.7059,67.4685,66.4584,67.2902,188385.0
2025-03-21 09:35:00,67.8,67.92,67.6,67.64,4961.0,67.1417,67.2605,66.9436,66.9832,4961.0
2025-03-21 09:40:00,67.77,68.16,67.74,68.03,12275.0,67.1119,67.4982,67.0822,67.3694,12275.0
2025-03-21 09:45:00,68.07,68.09,67.84,67.9,10003.0,67.409,67.4288,67.1813,67.2407,10003.0
2025-03-21 09:50:00,67.85,67.9,67.72,67.88,8620.0,67.1912,67.2407,67.0624,67.2209,8620.0
2025-03-21 09:55:00,67.92,68.31,67.91,68.1,9490.0,67.2605,67.6467,67.2506,67.4387,9490.0
2025-03-21 10:00:00,68.1,68.14,67.92,68.14,7462.0,67.4387,67.4784,67.2605,67.4784,7462.0
2025-03-21 10:05:00,68.15,68.32,68.13,68.24,8761.0,67.4883,67.6566,67.4685,67.5774,8761.0
2025-03-21 10:10:00,68.21,68.35,68.09,68.23,10490.0,67.5477,67.6863,67.4288,67.5675,10490.0
2025-03-21 10:15:00,68.23,68.43,68.2,68.34,12439.0,67.5675,67.7655,67.5378,67.6764,12439.0
2025-03-21 10:20:00,68.36,68.36,68.22,68.27,9110.0,67.6962,67.6962,67.5576,67.6071,9110.0
2025-03-21 10:25:00,68.31,68.41,68.25,68.4,5695.0,67.6467,67.7457,67.5873,67.7358,5695.0
2025-03-21 10:30:00,68.4,68.4,68.17,68.23,10748.0,67.7358,67.7358,67.5081,67.5675,10748.0
2025-03-21 10:35:00,68.2,68.22,68.05,68.08,6251.0,67.5378,67.5576,67.3892,67.4189,6251.0
2025-03-21 10:40:00,68.12,68.21,68.04,68.15,7508.0,67.4585,67.5477,67.3793,67.4883,7508.0
2025-03-21 10:45:00,68.14,68.15,68.0,68.01,4645.0,67.4784,67.4883,67.3397,67.3496,4645.0
2025-03-21 10:50:00,68.05,68.12,68.05,68.06,3049.0,67.3892,67.4585,67.3892,67.3991,3049.0
2025-03-21 10:55:00,68.06,68.2,68.05,68.2,6179.0,67.3991,67.5378,67.3892,67.5378,6179.0
2025-03-21 11:00:00,68.17,68.25,68.06,68.06,10730.0,67.5081,67.5873,67.3991,67.3991,10730.0
2025-03-21 11:05:00,68.01,68.11,68.01,68.06,3094.0,67.3496,67.4486,67.3496,67.3991,3094.0
2025-03-21 11:10:00,68.07,68.1,68.02,68.06,4415.0,67.409,67.4387,67.3595,67.3991,4415.0
2025-03-21 11:15:00,68.05,68.07,67.77,67.77,16418.0,67.3892,67.409,67.1119,67.1119,16418.0
2025-03-21 11:20:00,67.73,67.77,67.69,67.69,5390.0,67.0723,67.1119,67.0327,67.0327,5390.0
2025-03-21 11:25:00,67.69,67.73,67.6,67.63,6017.0,67.0327,67.0723,66.9436,66.9733,6017.0
2025-03-21 11:30:00,67.63,67.68,67.56,67.58,10688.0,66.9733,67.0228,66.904,66.9238,10688.0
2025-03-21 11:35:00,67.58,67.63,67.54,67.55,3406.0,66.9238,66.9733,66.8842,66.8941,3406.0
2025-03-21 11:40:00,67.54,67.61,67.43,67.44,6892.0,66.8842,66.9535,66.7752,66.7852,6892.0
2025-03-21 11:45:00,67.42,67.51,67.42,67.45,9181.0,66.7653,66.8545,66.7653,66.7951,9181.0
2025-03-21 11:50:00,67.42,67.52,67.39,67.45,8426.0,66.7653,66.8644,66.7356,66.7951,8426.0
2025-03-21 11:55:00,67.48,67.6,67.48,67.51,4662.0,66.8248,66.9436,66.8248,66.8545,4662.0
2025-03-21 12:00:00,67.52,67.73,67.5,67.7,9493.0,66.8644,67.0723,66.8446,67.0426,9493.0
2025-03-21 12:05:00,67.73,67.75,67.66,67.75,2938.0,67.0723,67.0921,67.003,67.0921,2938.0
2025-03-21 12:10:00,67.77,67.87,67.77,67.87,6822.0,67.1119,67.211,67.1119,67.211,6822.0
2025-03-21 12:15:00,67.89,68.09,67.89,68.08,5148.0,67.2308,67.4288,67.2308,67.4189,5148.0
2025-03-21 12:20:00,68.09,68.16,68.08,68.16,3932.0,67.4288,67.4982,67.4189,67.4982,3932.0
2025-03-21 12:25:00,68.13,68.15,68.07,68.12,4654.0,67.4685,67.4883,67.409,67.4585,4654.0
2025-03-21 12:30:00,68.15,68.26,68.15,68.26,9085.0,67.4883,67.5972,67.4883,67.5972,9085.0
2025-03-21 12:35:00,68.26,68.3,68.19,68.28,8024.0,67.5972,67.6368,67.5279,67.617,8024.0
2025-03-21 12:40:00,68.27,68.27,68.18,68.2,8132.0,67.6071,67.6071,67.518,67.5378,8132.0
2025-03-21 12:45:00,68.17,68.27,68.17,68.25,4745.0,67.5081,67.6071,67.5081,67.5873,4745.0
2025-03-21 12:50:00,68.22,68.26,68.16,68.2,5250.0,67.5576,67.5972,67.4982,67.5378,5250.0
2025-03-21 12:55:00,68.22,68.32,68.19,68.28,10087.0,67.5576,67.6566,67.5279,67.617,10087.0
2025-03-21 13:00:00,68.3,68.3,68.21,68.23,8318.0,67.6368,67.6368,67.5477,67.5675,8318.0
2025-03-21 13:05:00,68.23,68.32,68.22,68.29,8868.0,67.5675,67.6566,67.5576,67.6269,8868.0
2025-03-21 13:10:00,68.29,68.3,68.17,68.2,5484.0,67.6269,67.6368,67.5081,67.5378,5484.0
2025-03-21 13:15:00,68.17,68.22,68.08,68.11,8797.0,67.5081,67.5576,67.4189,67.4486,8797.0
2025-03-21 13:20:00,68.08,68.17,68.07,68.15,13125.0,67.4189,67.5081,67.409,67.4883,13125.0
2025-03-21 13:25:00,68.13,68.13,67.96,68.01,6185.0,67.4685,67.4685,67.3001,67.3496,6185.0
2025-03-21 13:30:00,67.96,67.97,67.79,67.84,11707.0,67.3001,67.31,67.1318,67.1813,11707.0
2025-03-21 13:35:00,67.84,68.02,67.84,68.02,4423.0,67.1813,67.3595,67.1813,67.3595,4423.0
2025-03-21 13:40:00,68.06,68.08,68.03,68.04,13293.0,67.3991,67.4189,67.3694,67.3793,13293.0
2025-03-21 13:45:00,68.04,68.04,67.98,68.03,9423.0,67.3793,67.3793,67.3199,67.3694,9423.0
2025-03-21 13:50:00,68.03,68.14,68.02,68.03,7706.0,67.3694,67.4784,67.3595,67.3694,7706.0
2025-03-21 13:55:00,68.05,68.07,67.95,68.0,6544.0,67.3892,67.409,67.2902,67.3397,6544.0
2025-03-21 14:00:00,68.01,68.05,67.97,68.05,6377.0,67.3496,67.3892,67.31,67.3892,6377.0
2025-03-21 14:05:00,68.03,68.04,67.94,67.98,3650.0,67.3694,67.3793,67.2803,67.3199,3650.0
2025-03-21 14:10:00,67.98,68.01,67.92,67.96,6127.0,67.3199,67.3496,67.2605,67.3001,6127.0
2025-03-21 14:15:00,67.96,68.0,67.9,68.0,6209.0,67.3001,67.3397,67.2407,67.3397,6209.0
2025-03-21 14:20:00,68.0,68.03,67.87,67.96,71157.0,67.3397,67.3694,67.211,67.3001,71157.0
2025-03-21 14:25:00,67.93,68.03,67.91,68.02,19155.0,67.2704,67.3694,67.2506,67.3595,19155.0
2025-03-21 14:30:00,68.01,68.29,68.0,68.28,20524.0,67.3496,67.6269,67.3397,67.617,20524.0
2025-03-21 14:35:00,68.29,68.45,68.28,68.44,6633.0,67.6269,67.7853,67.617,67.7754,6633.0
2025-03-21 14:40:00,68.45,68.45,68.33,68.43,11794.0,67.7853,67.7853,67.6665,67.7655,11794.0
2025-03-21 14:45:00,68.45,68.45,68.34,68.43,20658.0,67.7853,67.7853,67.6764,67.7655,20658.0
2025-03-21 14:50:00,68.45,68.45,68.31,68.37,9094.0,67.7853,67.7853,67.6467,67.7061,9094.0
2025-03-21 14:55:00,68.41,68.44,68.29,68.31,18637.0,67.7457,67.7754,67.6269,67.6467,18637.0
2025-03-21 15:00:00,68.31,68.37,68.25,68.36,27406.0,67.6467,67.7061,67.5873,67.6962,27406.0
2025-03-21 15:05:00,68.36,68.36,68.08,68.09,26259.0,67.6962,67.6962,67.4189,67.4288,26259.0
2025-03-21 15:10:00,68.09,68.11,67.96,68.11,18068.0,67.4288,67.4486,67.3001,67.4486,18068.0
2025-03-21 15:15:00,68.09,68.16,68.0,68.02,9350.0,67.4288,67.4982,67.3397,67.3595,9350.0
2025-03-21 15:20:00,68.02,68.06,67.96,68.06,19042.0,67.3595,67.3991,67.3001,67.3991,19042.0
2025-03-21 15:25:00,68.06,68.06,67.91,67.95,18340.0,67.3991,67.3991,67.2506,67.2902,18340.0
2025-03-21 15:30:00,67.97,67.98,67.81,67.85,22294.0,67.31,67.3199,67.1516,67.1912,22294.0
2025-03-21 15:35:00,67.84,67.9,67.8,67.84,13595.0,67.1813,67.2407,67.1417,67.1813,13595.0
2025-03-21 15:40:00,67.85,67.85,67.72,67.78,23223.0,67.1912,67.1912,67.0624,67.1219,23223.0
2025-03-21 15:45:00,67.78,67.86,67.74,67.84,32054.0,67.1219,67.2011,67.0822,67.1813,32054.0
2025-03-21 15:50:00,67.86,67.89,67.52,67.54,134268.0,67.2011,67.2308,66.8644,66.8842,134268.0
2025-03-21 15:55:00,67.55,67.57,67.16,67.28,675383.0,66.8941,66.9139,66.5079,66.6267,675383.0
2025-03-24 09:30:00,68.89,69.28,68.56,68.57,49429.0,68.2211,68.6073,67.8943,67.9042,49429.0
2025-03-24 09:35:00,68.72,69.38,68.7,68.96,23077.0,68.0527,68.7063,68.0329,68.2904,23077.0
2025-03-24 09:40:00,68.91,69.24,68.78,68.95,12779.0,68.2409,68.5677,68.1121,68.2805,12779.0
2025-03-24 09:45:00,69.04,69.06,68.79,68.96,19290.0,68.3696,68.3894,68.122,68.2904,19290.0
2025-03-24 09:50:00,69.05,69.09,68.85,69.03,20112.0,68.3795,68.4191,68.1815,68.3597,20112.0
2025-03-24 09:55:00,69.07,69.3,68.91,68.92,39852.0,68.3993,68.6271,68.2409,68.2508,39852.0
2025-03-24 10:00:00,68.98,69.13,68.87,68.95,38621.0,68.3102,68.4587,68.2013,68.2805,38621.0
2025-03-24 10:05:00,68.95,69.02,68.83,68.83,19307.0,68.2805,68.3498,68.1617,68.1617,19307.0
2025-03-24 10:10:00,68.82,68.93,68.76,68.84,23613.0,68.1518,68.2607,68.0923,68.1716,23613.0
2025-03-24 10:15:00,68.83,69.08,68.81,69.06,11881.0,68.1617,68.4092,68.1418,68.3894,11881.0
2025-03-24 10:20:00,69.07,69.07,68.95,68.98,8878.0,68.3993,68.3993,68.2805,68.3102,8878.0
2025-03-24 10:25:00,68.97,68.98,68.69,68.7,22398.0,68.3003,68.3102,68.023,68.0329,22398.0
2025-03-24 10:30:00,68.7,68.83,68.69,68.73,8077.0,68.0329,68.1617,68.023,68.0626,8077.0
2025-03-24 10:35:00,68.74,68.89,68.72,68.83,15105.0,68.0725,68.2211,68.0527,68.1617,15105.0
2025-03-24 10:40:00,68.82,68.84,68.76,68.8,11205.0,68.1518,68.1716,68.0923,68.1319,11205.0
2025-03-24 10:45:00,68.85,68.9,68.76,68.86,9467.0,68.1815,68.231,68.0923,68.1914,9467.0
2025-03-24 10:50:00,68.86,68.93,68.8,68.91,8256.0,68.1914,68.2607,68.1319,68.2409,8256.0
2025-03-24 10:55:00,68.93,69.02,68.93,68.99,31220.0,68.2607,68.3498,68.2607,68.3201,31220.0
2025-03-24 11:00:00,68.99,69.06,68.92,69.03,12859.0,68.3201,68.3894,68.2508,68.3597,12859.0
2025-03-24 11:05:00,69.01,69.03,68.85,68.86,10752.0,68.3399,68.3597,68.1815,68.1914,10752.0
2025-03-24 11:10:00,68.84,69.07,68.79,69.06,8774.0,68.1716,68.3993,68.122,68.3894,8774.0
2025-03-24 11:15:00,69.07,69.18,69.0,69.18,8408.0,68.3993,68.5083,68.33,68.5083,8408.0
2025-03-24 11:20:00,69.15,69.2,69.11,69.16,12256.0,68.4785,68.5281,68.4389,68.4885,12256.0
2025-03-24 11:25:00,69.17,69.17,69.02,69.04,8023.0,68.4984,68.4984,68.3498,68.3696,8023.0
2025-03-24 11:30:00,69.04,69.06,68.97,69.02,9788.0,68.3696,68.3894,68.3003,68.3498,9788.0
2025-03-24 11:35:00,69.02,69.04,68.9,68.93,9753.0,68.3498,68.3696,68.231,68.2607,9753.0
2025-03-24 11:40:00,68.91,69.01,68.81,69.0,10936.0,68.2409,68.3399,68.1418,68.33,10936.0
2025-03-24 11:45:00,69.0,69.04,68.88,68.89,12924.0,68.33,68.3696,68.2112,68.2211,12924.0
2025-03-24 11:50:00,68.86,69.01,68.86,69.01,4339.0,68.1914,68.3399,68.1914,68.3399,4339.0
2025-03-24 11:55:00,68.98,69.07,68.95,69.05,8023.0,68.3102,68.3993,68.2805,68.3795,8023.0
2025-03-24 12:00:00,69.03,69.25,69.03,69.2,4294.0,68.3597,68.5776,68.3597,68.5281,4294.0
2025-03-24 12:05:00,69.24,69.34,69.24,69.3,8109.0,68.5677,68.6667,68.5677,68.6271,8109.0
2025-03-24 12:10:00,69.34,69.38,69.25,69.37,8087.0,68.6667,68.7063,68.5776,68.6964,8087.0
2025-03-24 12:15:00,69.37,69.44,69.35,69.37,9481.0,68.6964,68.7657,68.6766,68.6964,9481.0
2025-03-24 12:20:00,69.39,69.44,69.36,69.41,10269.0,68.7162,68.7657,68.6865,68.736,10269.0
2025-03-24 12:25:00,69.4,69.4,69.28,69.29,11428.0,68.7261,68.7261,68.6073,68.6172,11428.0
2025-03-24 12:30:00,69.29,69.29,69.18,69.23,15979.0,68.6172,68.6172,68.5083,68.5578,15979.0
2025-03-24 12:35:00,69.23,69.23,69.14,69.15,7751.0,68.5578,68.5578,68.4686,68.4785,7751.0
2025-03-24 12:40:00,69.17,69.18,69.04,69.15,10274.0,68.4984,68.5083,68.3696,68.4785,10274.0
2025-03-24 12:45:00,69.17,69.26,69.16,69.23,9542.0,68.4984,68.5875,68.4885,68.5578,9542.0
2025-03-24 12:50:00,69.27,69.39,69.27,69.38,3384.0,68.5974,68.7162,68.5974,68.7063,3384.0
2025-03-24 12:55:00,69.38,69.4,69.36,69.38,5786.0,68.7063,68.7261,68.6865,68.7063,5786.0
2025-03-24 13:00:00,69.36,69.37,69.26,69.26,8895.0,68.6865,68.6964,68.5875,68.5875,8895.0
2025-03-24 13:05:00,69.26,69.36,69.26,69.29,10128.0,68.5875,68.6865,68.5875,68.6172,10128.0
2025-03-24 13:10:00,69.27,69.3,69.14,69.15,7354.0,68.5974,68.6271,68.4686,68.4785,7354.0
2025-03-24 13:15:00,69.15,69.17,69.12,69.12,6596.0,68.4785,68.4984,68.4488,68.4488,6596.0
2025-03-24 13:20:00,69.08,69.16,69.04,69.13,7535.0,68.4092,68.4885,68.3696,68.4587,7535.0
2025-03-24 13:25:00,69.13,69.16,69.1,69.12,6407.0,68.4587,68.4885,68.429,68.4488,6407.0
2025-03-24 13:30:00,69.12,69.13,69.03,69.1,17035.0,68.4488,68.4587,68.3597,68.429,17035.0
2025-03-24 13:35:00,69.1,69.1,68.83,68.83,8667.0,68.429,68.429,68.1617,68.1617,8667.0
2025-03-24 13:40:00,68.84,68.84,68.66,68.7,16032.0,68.1716,68.1716,67.9933,68.0329,16032.0
2025-03-24 13:45:00,68.74,68.79,68.71,68.74,5353.0,68.0725,68.122,68.0428,68.0725,5353.0
2025-03-24 13:50:00,68.77,68.77,68.69,68.7,6941.0,68.1022,68.1022,68.023,68.0329,6941.0
2025-03-24 13:55:00,68.68,68.79,68.67,68.79,5903.0,68.0131,68.122,68.0032,68.122,5903.0
2025-03-24 14:00:00,68.77,68.79,68.57,68.61,13592.0,68.1022,68.122,67.9042,67.9438,13592.0
2025-03-24 14:05:00,68.63,68.67,68.54,68.58,7990.0,67.9636,68.0032,67.8745,67.9141,7990.0
2025-03-24 14:10:00,68.57,68.57,68.5,68.5,4674.0,67.9042,67.9042,67.8349,67.8349,4674.0
2025-03-24 14:15:00,68.48,68.53,68.48,68.48,8540.0,67.8151,67.8646,67.8151,67.8151,8540.0
2025-03-24 14:20:00,68.48,68.49,68.36,68.42,10291.0,67.8151,67.825,67.6962,67.7556,10291.0
2025-03-24 14:25:00,68.42,68.44,68.31,68.33,14760.0,67.7556,67.7754,67.6467,67.6665,14760.0
2025-03-24 14:30:00,68.33,68.36,68.25,68.34,11848.0,67.6665,67.6962,67.5873,67.6764,11848.0
2025-03-24 14:35:00,68.34,68.58,68.34,68.56,15377.0,67.6764,67.9141,67.6764,67.8943,15377.0
2025-03-24 14:40:00,68.54,68.65,68.52,68.63,9377.0,67.8745,67.9834,67.8547,67.9636,9377.0
2025-03-24 14:45:00,68.63,68.72,68.57,68.7,10763.0,67.9636,68.0527,67.9042,68.0329,10763.0
2025-03-24 14:50:00,68.71,68.72,68.66,68.7,12250.0,68.0428,68.0527,67.9933,68.0329,12250.0
2025-03-24 14:55:00,68.7,68.72,68.67,68.7,10246.0,68.0329,68.0527,68.0032,68.0329,10246.0
2025-03-24 15:00:00,68.68,68.68,68.61,68.66,15219.0,68.0131,68.0131,67.9438,67.9933,15219.0
2025-03-24 15:05:00,68.66,68.86,68.66,68.83,17654.0,67.9933,68.1914,67.9933,68.1617,17654.0
2025-03-24 15:10:00,68.84,68.91,68.83,68.89,15357.0,68.1716,68.2409,68.1617,68.2211,15357.0
2025-03-24 15:15:00,68.91,68.99,68.91,68.91,35017.0,68.2409,68.3201,68.2409,68.2409,35017.0
2025-03-24 15:20:00,68.91,68.95,68.82,68.95,27342.0,68.2409,68.2805,68.1518,68.2805,27342.0
2025-03-24 15:25:00,68.95,68.96,68.85,68.86,24548.0,68.2805,68.2904,68.1815,68.1914,24548.0
2025-03-24 15:30:00,68.87,68.97,68.85,68.92,23607.0,68.2013,68.3003,68.1815,68.2508,23607.0
2025-03-24 15:35:00,68.91,69.06,68.88,69.06,37911.0,68.2409,68.3894,68.2112,68.3894,37911.0
2025-03-24 15:40:00,69.04,69.08,69.01,69.04,34160.0,68.3696,68.4092,68.3399,68.3696,34160.0
2025-03-24 15:45:00,69.05,69.13,68.98,69.02,47543.0,68.3795,68.4587,68.3102,68.3498,47543.0
2025-03-24 15:50:00,69.02,69.27,68.89,69.21,89327.0,68.3498,68.5974,68.2211,68.538,89327.0
2025-03-24 15:55:00,69.23,69.28,69.01,69.04,245597.0,68.5578,68.6073,68.3399,68.3696,245597.0
2025-03-25 09:30:00,68.7,68.9,68.04,68.58,27794.0,68.0329,68.231,67.3793,67.9141,27794.0
2025-03-25 09:35:00,68.76,68.76,68.42,68.75,7639.0,68.0923,68.0923,67.7556,68.0824,7639.0
2025-03-25 09:40:00,68.72,68.76,68.32,68.45,9237.0,68.0527,68.0923,67.6566,67.7853,9237.0
2025-03-25 09:45:00,68.38,68.6,68.32,68.53,9673.0,67.716,67.9339,67.6566,67.8646,9673.0
2025-03-25 09:50:00,68.49,68.49,68.21,68.41,8295.0,67.825,67.825,67.5477,67.7457,8295.0
2025-03-25 09:55:00,68.42,68.47,68.22,68.24,9943.0,67.7556,67.8052,67.5576,67.5774,9943.0
2025-03-25 10:00:00,68.29,68.33,68.09,68.26,7898.0,67.6269,67.6665,67.4288,67.5972,7898.0
2025-03-25 10:05:00,68.29,68.53,68.29,68.48,5379.0,67.6269,67.8646,67.6269,67.8151,5379.0
2025-03-25 10:10:00,68.52,68.52,68.36,68.39,3836.0,67.8547,67.8547,67.6962,67.7259,3836.0
2025-03-25 10:15:00,68.36,68.43,68.33,68.39,2552.0,67.6962,67.7655,67.6665,67.7259,2552.0
2025-03-25 10:20:00,68.41,68.46,68.35,68.41,4450.0,67.7457,67.7952,67.6863,67.7457,4450.0
2025-03-25 10:25:00,68.35,68.49,68.35,68.45,6393.0,67.6863,67.825,67.6863,67.7853,6393.0
2025-03-25 10:30:00,68.48,68.48,68.4,68.4,2424.0,67.8151,67.8151,67.7358,67.7358,2424.0
2025-03-25 10:35:00,68.43,68.43,68.28,68.32,5373.0,67.7655,67.7655,67.617,67.6566,5373.0
2025-03-25 10:40:00,68.37,68.42,68.35,68.4,7573.0,67.7061,67.7556,67.6863,67.7358,7573.0
2025-03-25 10:45:00,68.38,68.54,68.37,68.5,8560.0,67.716,67.8745,67.7061,67.8349,8560.0
2025-03-25 10:50:00,68.54,68.63,68.51,68.51,3309.0,67.8745,67.9636,67.8448,67.8448,3309.0
2025-03-25 10:55:00,68.51,68.57,68.47,68.55,6182.0,67.8448,67.9042,67.8052,67.8844,6182.0
2025-03-25 11:00:00,68.58,68.6,68.49,68.57,9581.0,67.9141,67.9339,67.825,67.9042,9581.0
2025-03-25 11:05:00,68.59,68.64,68.57,68.6,5356.0,67.924,67.9735,67.9042,67.9339,5356.0
2025-03-25 11:10:00,68.58,68.63,68.51,68.51,4178.0,67.9141,67.9636,67.8448,67.8448,4178.0
2025-03-25 11:15:00,68.55,68.58,68.51,68.58,6485.0,67.8844,67.9141,67.8448,67.9141,6485.0
2025-03-25 11:20:00,68.56,68.59,68.51,68.54,6757.0,67.8943,67.924,67.8448,67.8745,6757.0
2025-03-25 11:25:00,68.53,68.56,68.46,68.46,13245.0,67.8646,67.8943,67.7952,67.7952,13245.0
2025-03-25 11:30:00,68.49,68.55,68.41,68.49,8874.0,67.825,67.8844,67.7457,67.825,8874.0
2025-03-25 11:35:00,68.53,68.64,68.49,68.64,4682.0,67.8646,67.9735,67.825,67.9735,4682.0
2025-03-25 11:40:00,68.67,68.7,68.65,68.65,1100.0,68.0032,68.0329,67.9834,67.9834,1100.0
2025-03-25 11:45:00,68.66,68.66,68.56,68.58,5394.0,67.9933,67.9933,67.8943,67.9141,5394.0
2025-03-25 11:50:00,68.56,68.62,68.5,68.5,2536.0,67.8943,67.9537,67.8349,67.8349,2536.0
2025-03-25 11:55:00,68.5,68.57,68.44,68.57,8304.0,67.8349,67.9042,67.7754,67.9042,8304.0
2025-03-25 12:00:00,68.6,68.69,68.59,68.69,1381.0,67.9339,68.023,67.924,68.023,1381.0
2025-03-25 12:05:00,68.72,68.84,68.71,68.84,2275.0,68.0527,68.1716,68.0428,68.1716,2275.0
2025-03-25 12:10:00,68.9,68.93,68.81,68.93,3900.0,68.231,68.2607,68.1418,68.2607,3900.0
2025-03-25 12:15:00,68.88,68.88,68.85,68.87,5603.0,68.2112,68.2112,68.1815,68.2013,5603.0
2025-03-25 12:20:00,68.86,68.97,68.84,68.96,10325.0,68.1914,68.3003,68.1716,68.2904,10325.0
2025-03-25 12:25:00,68.93,68.97,68.77,68.8,9657.0,68.2607,68.3003,68.1022,68.1319,9657.0
2025-03-25 12:30:00,68.78,68.81,68.69,68.69,4298.0,68.1121,68.1418,68.023,68.023,4298.0
2025-03-25 12:35:00,68.7,68.78,68.7,68.71,3614.0,68.0329,68.1121,68.0329,68.0428,3614.0
2025-03-25 12:40:00,68.71,68.75,68.66,68.72,4246.0,68.0428,68.0824,67.9933,68.0527,4246.0
2025-03-25 12:45:00,68.75,68.78,68.71,68.76,2395.0,68.0824,68.1121,68.0428,68.0923,2395.0
2025-03-25 12:50:00,68.76,68.8,68.76,68.79,1950.0,68.0923,68.1319,68.0923,68.122,1950.0
2025-03-25 12:55:00,68.79,68.8,68.73,68.74,5721.0,68.122,68.1319,68.0626,68.0725,5721.0
2025-03-25 13:00:00,68.76,68.8,68.75,68.76,1476.0,68.0923,68.1319,68.0824,68.0923,1476.0
2025-03-25 13:05:00,68.8,68.83,68.77,68.79,2238.0,68.1319,68.1617,68.1022,68.122,2238.0
2025-03-25 13:10:00,68.8,68.82,68.67,68.68,11344.0,68.1319,68.1518,68.0032,68.0131,11344.0
2025-03-25 13:15:00,68.66,68.66,68.53,68.59,6253.0,67.9933,67.9933,67.8646,67.924,6253.0
2025-03-25 13:20:00,68.59,68.61,68.55,68.58,4521.0,67.924,67.9438,67.8844,67.9141,4521.0
2025-03-25 13:25:00,68.54,68.6,68.51,68.53,5415.0,67.8745,67.9339,67.8448,67.8646,5415.0
2025-03-25 13:30:00,68.55,68.65,68.55,68.65,5089.0,67.8844,67.9834,67.8844,67.9834,5089.0
2025-03-25 13:35:00,68.67,68.67,68.61,68.65,2593.0,68.0032,68.0032,67.9438,67.9834,2593.0
2025-03-25 13:40:00,68.62,68.67,68.62,68.65,1898.0,67.9537,68.0032,67.9537,67.9834,1898.0
2025-03-25 13:45:00,68.67,68.71,68.62,68.65,11742.0,68.0032,68.0428,67.9537,67.9834,11742.0
2025-03-25 13:50:00,68.64,68.64,68.59,68.62,4511.0,67.9735,67.9735,67.924,67.9537,4511.0
2025-03-25 13:55:00,68.59,68.64,68.53,68.53,5700.0,67.924,67.9735,67.8646,67.8646,5700.0
2025-03-25 14:00:00,68.55,68.57,68.5,68.5,3600.0,67.8844,67.9042,67.8349,67.8349,3600.0
2025-03-25 14:05:00,68.52,68.54,68.39,68.44,5663.0,67.8547,67.8745,67.7259,67.7754,5663.0
2025-03-25 14:10:00,68.46,68.49,68.41,68.46,4452.0,67.7952,67.825,67.7457,67.7952,4452.0
2025-03-25 14:15:00,68.42,68.49,68.38,68.47,7320.0,67.7556,67.825,67.716,67.8052,7320.0
2025-03-25 14:20:00,68.47,68.55,68.47,68.52,9682.0,67.8052,67.8844,67.8052,67.8547,9682.0
2025-03-25 14:25:00,68.52,68.52,68.39,68.42,4431.0,67.8547,67.8547,67.7259,67.7556,4431.0
2025-03-25 14:30:00,68.42,68.42,68.35,68.42,5921.0,67.7556,67.7556,67.6863,67.7556,5921.0
2025-03-25 14:35:00,68.44,68.47,68.41,68.45,2850.0,67.7754,67.8052,67.7457,67.7853,2850.0
2025-03-25 14:40:00,68.47,68.49,68.41,68.41,8042.0,67.8052,67.825,67.7457,67.7457,8042.0
2025-03-25 14:45:00,68.41,68.41,68.32,68.32,8756.0,67.7457,67.7457,67.6566,67.6566,8756.0
2025-03-25 14:50:00,68.31,68.38,68.3,68.36,11330.0,67.6467,67.716,67.6368,67.6962,11330.0
2025-03-25 14:55:00,68.34,68.4,68.31,68.38,5351.0,67.6764,67.7358,67.6467,67.716,5351.0
2025-03-25 15:00:00,68.39,68.48,68.39,68.45,6708.0,67.7259,67.8151,67.7259,67.7853,6708.0
2025-03-25 15:05:00,68.47,68.48,68.44,68.46,7612.0,67.8052,67.8151,67.7754,67.7952,7612.0
2025-03-25 15:10:00,68.47,68.53,68.46,68.48,7054.0,67.8052,67.8646,67.7952,67.8151,7054.0
2025-03-25 15:15:00,68.48,68.53,68.43,68.5,8478.0,67.8151,67.8646,67.7655,67.8349,8478.0
2025-03-25 15:20:00,68.51,68.55,68.48,68.53,7972.0,67.8448,67.8844,67.8151,67.8646,7972.0
2025-03-25 15:25:00,68.55,68.61,68.5,68.52,9611.0,67.8844,67.9438,67.8349,67.8547,9611.0
2025-03-25 15:30:00,68.54,68.67,68.53,68.66,8730.0,67.8745,68.0032,67.8646,67.9933,8730.0
2025-03-25 15:35:00,68.64,68.81,68.56,68.67,14221.0,67.9735,68.1418,67.8943,68.0032,14221.0
2025-03-25 15:40:00,68.67,68.78,68.63,68.73,6618.0,68.0032,68.1121,67.9636,68.0626,6618.0
2025-03-25 15:45:00,68.73,68.87,68.71,68.79,18555.0,68.0626,68.2013,68.0428,68.122,18555.0
2025-03-25 15:50:00,68.79,68.79,68.55,68.6,33400.0,68.122,68.122,67.8844,67.9339,33400.0
2025-03-25 15:55:00,68.54,68.54,68.12,68.23,228796.0,67.8745,67.8745,67.4585,67.5675,228796.0
2025-03-26 09:30:00,68.12,68.2,67.95,68.2,10694.0,67.4585,67.5378,67.2902,67.5378,10694.0
2025-03-26 09:35:00,68.2,68.41,68.19,68.33,3518.0,67.5378,67.7457,67.5279,67.6665,3518.0
2025-03-26 09:40:00,68.34,68.44,67.94,67.97,9633.0,67.6764,67.7754,67.2803,67.31,9633.0
2025-03-26 09:45:00,68.05,68.37,67.98,68.31,15993.0,67.3892,67.7061,67.3199,67.6467,15993.0
2025-03-26 09:50:00,68.32,68.5,68.32,68.39,18914.0,67.6566,67.8349,67.6566,67.7259,18914.0
2025-03-26 09:55:00,68.32,68.38,68.28,68.38,3129.0,67.6566,67.716,67.617,67.716,3129.0
2025-03-26 10:00:00,68.37,68.47,68.29,68.31,21621.0,67.7061,67.8052,67.6269,67.6467,21621.0
2025-03-26 10:05:00,68.28,68.4,68.21,68.36,33005.0,67.617,67.7358,67.5477,67.6962,33005.0
2025-03-26 10:10:00,68.34,68.43,67.97,68.03,57046.0,67.6764,67.7655,67.31,67.3694,57046.0
2025-03-26 10:15:00,68.03,68.24,68.02,68.24,9356.0,67.3694,67.5774,67.3595,67.5774,9356.0
2025-03-26 10:20:00,68.22,68.38,68.18,68.34,18987.0,67.5576,67.716,67.518,67.6764,18987.0
2025-03-26 10:25:00,68.3,68.3,68.09,68.1,10876.0,67.6368,67.6368,67.4288,67.4387,10876.0
2025-03-26 10:30:00,68.08,68.16,68.05,68.15,3532.0,67.4189,67.4982,67.3892,67.4883,3532.0
2025-03-26 10:35:00,68.17,68.19,68.06,68.11,6034.0,67.5081,67.5279,67.3991,67.4486,6034.0
2025-03-26 10:40:00,68.13,68.2,68.11,68.2,4339.0,67.4685,67.5378,67.4486,67.5378,4339.0
2025-03-26 10:45:00,68.16,68.16,68.0,68.05,3400.0,67.4982,67.4982,67.3397,67.3892,3400.0
2025-03-26 10:50:00,68.06,68.14,68.02,68.03,4401.0,67.3991,67.4784,67.3595,67.3694,4401.0
2025-03-26 10:55:00,68.0,68.0,67.89,67.89,4589.0,67.3397,67.3397,67.2308,67.2308,4589.0
2025-03-26 11:00:00,67.9,67.97,67.89,67.93,3456.0,67.2407,67.31,67.2308,67.2704,3456.0
2025-03-26 11:05:00,67.92,67.96,67.9,67.9,2419.0,67.2605,67.3001,67.2407,67.2407,2419.0
2025-03-26 11:10:00,67.93,67.93,67.82,67.83,2697.0,67.2704,67.2704,67.1615,67.1714,2697.0
2025-03-26 11:15:00,67.81,67.86,67.81,67.86,1761.0,67.1516,67.2011,67.1516,67.2011,1761.0
2025-03-26 11:20:00,67.83,67.87,67.8,67.81,7629.0,67.1714,67.211,67.1417,67.1516,7629.0
2025-03-26 11:25:00,67.78,67.78,67.63,67.66,7001.0,67.1219,67.1219,66.9733,67.003,7001.0
2025-03-26 11:30:00,67.69,67.89,67.69,67.86,3878.0,67.0327,67.2308,67.0327,67.2011,3878.0
2025-03-26 11:35:00,67.86,67.89,67.83,67.88,2420.0,67.2011,67.2308,67.1714,67.2209,2420.0
2025-03-26 11:40:00,67.86,67.9,67.82,67.83,5632.0,67.2011,67.2407,67.1615,67.1714,5632.0
2025-03-26 11:45:00,67.83,67.87,67.79,67.8,4707.0,67.1714,67.211,67.1318,67.1417,4707.0
2025-03-26 11:50:00,67.78,67.81,67.75,67.8,4417.0,67.1219,67.1516,67.0921,67.1417,4417.0
2025-03-26 11:55:00,67.78,67.79,67.63,67.68,8556.0,67.1219,67.1318,66.9733,67.0228,8556.0
2025-03-26 12:00:00,67.68,67.68,67.62,67.66,5490.0,67.0228,67.0228,66.9634,67.003,5490.0
2025-03-26 12:05:00,67.68,67.72,67.58,67.64,9954.0,67.0228,67.0624,66.9238,66.9832,9954.0
2025-03-26 12:10:00,67.55,67.62,67.42,67.47,10165.0,66.8941,66.9634,66.7653,66.8149,10165.0
2025-03-26 12:15:00,67.44,67.49,67.39,67.45,5667.0,66.7852,66.8347,66.7356,66.7951,5667.0
2025-03-26 12:20:00,67.41,67.49,67.38,67.42,2401.0,66.7554,66.8347,66.7257,66.7653,2401.0
2025-03-26 12:25:00,67.44,67.49,67.38,67.47,7771.0,66.7852,66.8347,66.7257,66.8149,7771.0
2025-03-26 12:30:00,67.45,67.53,67.42,67.47,6147.0,66.7951,66.8743,66.7653,66.8149,6147.0
2025-03-26 12:35:00,67.51,67.59,67.48,67.51,4045.0,66.8545,66.9337,66.8248,66.8545,4045.0
2025-03-26 12:40:00,67.48,67.52,67.43,67.45,4389.0,66.8248,66.8644,66.7752,66.7951,4389.0
2025-03-26 12:45:00,67.46,67.54,67.46,67.53,1920.0,66.805,66.8842,66.805,66.8743,1920.0
2025-03-26 12:50:00,67.5,67.5,67.32,67.33,10378.0,66.8446,66.8446,66.6663,66.6762,10378.0
2025-03-26 12:55:00,67.3,67.3,67.17,67.17,5953.0,66.6465,66.6465,66.5178,66.5178,5953.0
2025-03-26 13:00:00,67.17,67.3,67.17,67.29,4455.0,66.5178,66.6465,66.5178,66.6366,4455.0
2025-03-26 13:05:00,67.21,67.25,67.09,67.09,6529.0,66.5574,66.597,66.4386,66.4386,6529.0
2025-03-26 13:10:00,67.11,67.21,67.09,67.16,7280.0,66.4584,66.5574,66.4386,66.5079,7280.0
2025-03-26 13:15:00,67.17,67.17,67.03,67.07,7459.0,66.5178,66.5178,66.3791,66.4187,7459.0
2025-03-26 13:20:00,67.05,67.11,67.03,67.08,2592.0,66.3989,66.4584,66.3791,66.4286,2592.0
2025-03-26 13:25:00,67.11,67.11,66.99,67.08,8092.0,66.4584,66.4584,66.3395,66.4286,8092.0
2025-03-26 13:30:00,67.06,67.08,67.02,67.02,3539.0,66.4088,66.4286,66.3692,66.3692,3539.0
2025-03-26 13:35:00,67.02,67.03,66.94,67.02,3657.0,66.3692,66.3791,66.29,66.3692,3657.0
2025-03-26 13:40:00,67.03,67.19,67.02,67.11,6171.0,66.3791,66.5376,66.3692,66.4584,6171.0
2025-03-26 13:45:00,67.08,67.12,67.04,67.09,3000.0,66.4286,66.4683,66.389,66.4386,3000.0
2025-03-26 13:50:00,67.12,67.14,67.06,67.11,5399.0,66.4683,66.4881,66.4088,66.4584,5399.0
2025-03-26 13:55:00,67.13,67.13,67.02,67.02,5638.0,66.4782,66.4782,66.3692,66.3692,5638.0
2025-03-26 14:00:00,67.05,67.21,67.05,67.16,10005.0,66.3989,66.5574,66.3989,66.5079,10005.0
2025-03-26 14:05:00,67.18,67.2,67.07,67.13,6627.0,66.5277,66.5475,66.4187,66.4782,6627.0
2025-03-26 14:10:00,67.17,67.29,67.17,67.25,7462.0,66.5178,66.6366,66.5178,66.597,7462.0
2025-03-26 14:15:00,67.25,67.29,67.21,67.26,3379.0,66.597,66.6366,66.5574,66.6069,3379.0
2025-03-26 14:20:00,67.27,67.39,67.26,67.36,5730.0,66.6168,66.7356,66.6069,66.7059,5730.0
2025-03-26 14:25:00,67.36,67.38,67.27,67.27,7973.0,66.7059,66.7257,66.6168,66.6168,7973.0
2025-03-26 14:30:00,67.26,67.34,67.26,67.26,3015.0,66.6069,66.6861,66.6069,66.6069,3015.0
2025-03-26 14:35:00,67.26,67.31,67.25,67.3,4975.0,66.6069,66.6564,66.597,66.6465,4975.0
2025-03-26 14:40:00,67.31,67.35,67.25,67.28,7835.0,66.6564,66.696,66.597,66.6267,7835.0
2025-03-26 14:45:00,67.27,67.29,67.23,67.28,12224.0,66.6168,66.6366,66.5772,66.6267,12224.0
2025-03-26 14:50:00,67.3,67.31,67.25,67.3,6979.0,66.6465,66.6564,66.597,66.6465,6979.0
2025-03-26 14:55:00,67.29,67.37,67.28,67.34,7790.0,66.6366,66.7158,66.6267,66.6861,7790.0
2025-03-26 15:00:00,67.34,67.5,67.33,67.45,11555.0,66.6861,66.8446,66.6762,66.7951,11555.0
2025-03-26 15:05:00,67.45,67.45,67.15,67.15,20404.0,66.7951,66.7951,66.498,66.498,20404.0
2025-03-26 15:10:00,67.16,67.18,67.09,67.13,9325.0,66.5079,66.5277,66.4386,66.4782,9325.0
2025-03-26 15:15:00,67.13,67.15,67.06,67.07,16624.0,66.4782,66.498,66.4088,66.4187,16624.0
2025-03-26 15:20:00,67.05,67.15,67.03,67.09,19329.0,66.3989,66.498,66.3791,66.4386,19329.0
2025-03-26 15:25:00,67.08,67.24,67.08,67.23,10881.0,66.4286,66.5871,66.4286,66.5772,10881.0
2025-03-26 15:30:00,67.23,67.4,67.21,67.37,19487.0,66.5772,66.7455,66.5574,66.7158,19487.0
2025-03-26 15:35:00,67.36,67.44,67.3,67.44,9289.0,66.7059,66.7852,66.6465,66.7852,9289.0
2025-03-26 15:40:00,67.42,67.64,67.41,67.6,17560.0,66.7653,66.9832,66.7554,66.9436,17560.0
2025-03-26 15:45:00,67.61,67.81,67.58,67.77,19808.0,66.9535,67.1516,66.9238,67.1119,19808.0
2025-03-26 15:50:00,67.75,67.76,67.49,67.7,64529.0,67.0921,67.102,66.8347,67.0426,64529.0
2025-03-26 15:55:00,67.66,67.7,67.56,67.62,81137.0,67.003,67.0426,66.904,66.9634,81137.0
2025-03-27 09:30:00,67.2,67.26,66.44,66.44,28547.0,66.5475,66.6069,65.7949,65.7949,28547.0
2025-03-27 09:35:00,66.42,66.58,66.15,66.5,7526.0,65.7751,65.9335,65.5077,65.8543,7526.0
2025-03-27 09:40:00,66.33,66.5,66.17,66.45,7244.0,65.6859,65.8543,65.5275,65.8048,7244.0
2025-03-27 09:45:00,66.47,66.92,66.47,66.89,8705.0,65.8246,66.2702,65.8246,66.2405,8705.0
2025-03-27 09:50:00,66.86,67.18,66.85,67.15,6058.0,66.2108,66.5277,66.2009,66.498,6058.0
2025-03-27 09:55:00,67.17,67.32,67.05,67.08,5401.0,66.5178,66.6663,66.3989,66.4286,5401.0
2025-03-27 10:00:00,67.05,67.19,67.04,67.05,8336.0,66.3989,66.5376,66.389,66.3989,8336.0
2025-03-27 10:05:00,67.05,67.05,66.75,66.9,8615.0,66.3989,66.3989,66.1019,66.2504,8615.0
2025-03-27 10:10:00,66.85,66.94,66.56,66.91,11730.0,66.2009,66.29,65.9137,66.2603,11730.0
2025-03-27 10:15:00,66.84,66.94,66.73,66.88,15217.0,66.191,66.29,66.082,66.2306,15217.0
2025-03-27 10:20:00,66.87,66.87,66.67,66.77,7866.0,66.2207,66.2207,66.0226,66.1217,7866.0
2025-03-27 10:25:00,66.76,66.93,66.76,66.92,4711.0,66.1118,66.2801,66.1118,66.2702,4711.0
2025-03-27 10:30:00,66.96,67.03,66.87,66.93,9762.0,66.3098,66.3791,66.2207,66.2801,9762.0
2025-03-27 10:35:00,66.99,67.18,66.96,67.18,3749.0,66.3395,66.5277,66.3098,66.5277,3749.0
2025-03-27 10:40:00,67.13,67.24,67.09,67.13,4366.0,66.4782,66.5871,66.4386,66.4782,4366.0
2025-03-27 10:45:00,67.09,67.18,67.07,67.18,2602.0,66.4386,66.5277,66.4187,66.5277,2602.0
2025-03-27 10:50:00,67.14,67.27,67.07,67.23,4932.0,66.4881,66.6168,66.4187,66.5772,4932.0
2025-03-27 10:55:00,67.2,67.27,67.1,67.11,5995.0,66.5475,66.6168,66.4485,66.4584,5995.0
2025-03-27 11:00:00,67.09,67.09,66.97,67.03,6004.0,66.4386,66.4386,66.3197,66.3791,6004.0
2025-03-27 11:05:00,67.06,67.08,66.85,66.85,4523.0,66.4088,66.4286,66.2009,66.2009,4523.0
2025-03-27 11:10:00,66.86,66.92,66.83,66.92,7584.0,66.2108,66.2702,66.1811,66.2702,7584.0
2025-03-27 11:15:00,66.87,66.94,66.78,66.87,6941.0,66.2207,66.29,66.1316,66.2207,6941.0
2025-03-27 11:20:00,66.82,66.82,66.7,66.78,6034.0,66.1712,66.1712,66.0523,66.1316,6034.0
2025-03-27 11:25:00,66.76,66.82,66.65,66.66,4454.0,66.1118,66.1712,66.0028,66.0127,4454.0
2025-03-27 11:30:00,66.64,66.64,66.58,66.62,3167.0,65.9929,65.9929,65.9335,65.9731,3167.0
2025-03-27 11:35:00,66.6,66.66,66.5,66.55,6930.0,65.9533,66.0127,65.8543,65.9038,6930.0
2025-03-27 11:40:00,66.52,66.54,66.42,66.52,7649.0,65.8741,65.8939,65.7751,65.8741,7649.0
2025-03-27 11:45:00,66.52,66.55,66.49,66.52,10229.0,65.8741,65.9038,65.8444,65.8741,10229.0
2025-03-27 11:50:00,66.51,66.59,66.46,66.54,10527.0,65.8642,65.9434,65.8147,65.8939,10527.0
2025-03-27 11:55:00,66.55,66.55,66.45,66.47,11019.0,65.9038,65.9038,65.8048,65.8246,11019.0
2025-03-27 12:00:00,66.46,66.53,66.43,66.53,4846.0,65.8147,65.884,65.785,65.884,4846.0
2025-03-27 12:05:00,66.53,66.58,66.51,66.57,7570.0,65.884,65.9335,65.8642,65.9236,7570.0
2025-03-27 12:10:00,66.55,66.56,66.4,66.46,12333.0,65.9038,65.9137,65.7553,65.8147,12333.0
2025-03-27 12:15:00,66.45,66.58,66.45,66.52,3658.0,65.8048,65.9335,65.8048,65.8741,3658.0
2025-03-27 12:20:00,66.51,66.59,66.45,66.48,3560.0,65.8642,65.9434,65.8048,65.8345,3560.0
2025-03-27 12:25:00,66.45,66.45,66.39,66.45,4539.0,65.8048,65.8048,65.7453,65.8048,4539.0
2025-03-27 12:30:00,66.44,66.56,66.41,66.47,4800.0,65.7949,65.9137,65.7652,65.8246,4800.0
2025-03-27 12:35:00,66.46,66.49,66.35,66.37,4559.0,65.8147,65.8444,65.7057,65.7255,4559.0
2025-03-27 12:40:00,66.37,66.44,66.37,66.41,2985.0,65.7255,65.7949,65.7255,65.7652,2985.0
2025-03-27 12:45:00,66.41,66.42,66.21,66.21,3545.0,65.7652,65.7751,65.5671,65.5671,3545.0
2025-03-27 12:50:00,66.2,66.26,66.15,66.15,6897.0,65.5572,65.6166,65.5077,65.5077,6897.0
2025-03-27 12:55:00,66.17,66.18,66.03,66.03,5978.0,65.5275,65.5374,65.3888,65.3888,5978.0
2025-03-27 13:00:00,66.01,66.19,66.01,66.18,9205.0,65.369,65.5473,65.369,65.5374,9205.0
2025-03-27 13:05:00,66.18,66.25,66.14,66.22,2690.0,65.5374,65.6067,65.4978,65.577,2690.0
2025-03-27 13:10:00,66.16,66.29,66.16,66.27,3657.0,65.5176,65.6463,65.5176,65.6265,3657.0
2025-03-27 13:15:00,66.26,66.29,66.21,66.23,6919.0,65.6166,65.6463,65.5671,65.5869,6919.0
2025-03-27 13:20:00,66.22,66.26,66.17,66.23,8053.0,65.577,65.6166,65.5275,65.5869,8053.0
2025-03-27 13:25:00,66.23,66.23,66.01,66.03,28398.0,65.5869,65.5869,65.369,65.3888,28398.0
2025-03-27 13:30:00,66.06,66.16,66.05,66.09,6081.0,65.4186,65.5176,65.4086,65.4483,6081.0
2025-03-27 13:35:00,66.11,66.11,65.95,66.02,9558.0,65.4681,65.4681,65.3096,65.3789,9558.0
2025-03-27 13:40:00,66.02,66.1,65.99,66.07,8349.0,65.3789,65.4582,65.3492,65.4285,8349.0
2025-03-27 13:45:00,66.08,66.16,66.06,66.1,10623.0,65.4384,65.5176,65.4186,65.4582,10623.0
2025-03-27 13:50:00,66.13,66.16,66.0,66.0,4299.0,65.4879,65.5176,65.3591,65.3591,4299.0
2025-03-27 13:55:00,66.01,66.04,65.95,66.04,4049.0,65.369,65.3987,65.3096,65.3987,4049.0
2025-03-27 14:00:00,66.03,66.18,66.03,66.17,6212.0,65.3888,65.5374,65.3888,65.5275,6212.0
2025-03-27 14:05:00,66.21,66.36,66.2,66.28,6807.0,65.5671,65.7156,65.5572,65.6364,6807.0
2025-03-27 14:10:00,66.3,66.32,66.22,66.32,8147.0,65.6562,65.676,65.577,65.676,8147.0
2025-03-27 14:15:00,66.3,66.35,66.19,66.22,6844.0,65.6562,65.7057,65.5473,65.577,6844.0
2025-03-27 14:20:00,66.22,66.35,66.21,66.26,11096.0,65.577,65.7057,65.5671,65.6166,11096.0
2025-03-27 14:25:00,66.25,66.31,66.21,66.28,7344.0,65.6067,65.6661,65.5671,65.6364,7344.0
2025-03-27 14:30:00,66.26,66.33,66.26,66.31,6108.0,65.6166,65.6859,65.6166,65.6661,6108.0
2025-03-27 14:35:00,66.31,66.37,66.31,66.36,3729.0,65.6661,65.7255,65.6661,65.7156,3729.0
2025-03-27 14:40:00,66.36,66.49,66.35,66.48,7939.0,65.7156,65.8444,65.7057,65.8345,7939.0
2025-03-27 14:45:00,66.48,66.57,66.47,66.56,9377.0,65.8345,65.9236,65.8246,65.9137,9377.0
2025-03-27 14:50:00,66.54,66.67,66.54,66.59,4986.0,65.8939,66.0226,65.8939,65.9434,4986.0
2025-03-27 14:55:00,66.59,66.61,66.46,66.52,31168.0,65.9434,65.9632,65.8147,65.8741,31168.0
2025-03-27 15:00:00,66.53,66.67,66.52,66.6,13567.0,65.884,66.0226,65.8741,65.9533,13567.0
2025-03-27 15:05:00,66.59,66.68,66.55,66.64,8587.0,65.9434,66.0325,65.9038,65.9929,8587.0
2025-03-27 15:10:00,66.61,66.7,66.59,66.69,10570.0,65.9632,66.0523,65.9434,66.0424,10570.0
2025-03-27 15:15:00,66.69,66.78,66.68,66.76,12226.0,66.0424,66.1316,66.0325,66.1118,12226.0
2025-03-27 15:20:00,66.78,66.88,66.75,66.78,17300.0,66.1316,66.2306,66.1019,66.1316,17300.0
2025-03-27 15:25:00,66.77,66.83,66.73,66.8,8112.0,66.1217,66.1811,66.082,66.1514,8112.0
2025-03-27 15:30:00,66.79,66.85,66.72,66.85,11516.0,66.1415,66.2009,66.0721,66.2009,11516.0
2025-03-27 15:35:00,66.83,66.85,66.67,66.69,21662.0,66.1811,66.2009,66.0226,66.0424,21662.0
2025-03-27 15:40:00,66.68,66.71,66.59,66.63,24070.0,66.0325,66.0622,65.9434,65.983,24070.0
2025-03-27 15:45:00,66.63,66.69,66.59,66.67,18429.0,65.983,66.0424,65.9434,66.0226,18429.0
2025-03-27 15:50:00,66.67,66.67,66.24,66.3,56808.0,66.0226,66.0226,65.5968,65.6562,56808.0
2025-03-27 15:55:00,66.34,66.44,66.26,66.32,135844.0,65.6958,65.7949,65.6166,65.676,135844.0
2025-03-28 09:30:00,65.81,65.99,65.62,65.95,14614.0,65.171,65.3492,64.9828,65.3096,14614.0
2025-03-28 09:35:00,65.95,65.95,65.61,65.61,8088.0,65.3096,65.3096,64.9729,64.9729,8088.0
2025-03-28 09:40:00,65.63,65.78,65.41,65.49,9326.0,64.9927,65.1413,64.7749,64.8541,9326.0
2025-03-28 09:45:00,65.51,65.65,65.5,65.61,2449.0,64.8739,65.0125,64.864,64.9729,2449.0
2025-03-28 09:50:00,65.56,65.69,65.32,65.47,6914.0,64.9234,65.0521,64.6857,64.8343,6914.0
2025-03-28 09:55:00,65.35,65.4,65.3,65.4,4123.0,64.7154,64.765,64.6659,64.765,4123.0
2025-03-28 10:00:00,65.35,65.54,65.23,65.54,7977.0,64.7154,64.9036,64.5966,64.9036,7977.0
2025-03-28 10:05:00,65.5,65.5,65.17,65.2,9897.0,64.864,64.864,64.5372,64.5669,9897.0
2025-03-28 10:10:00,65.35,65.41,65.29,65.33,4893.0,64.7154,64.7749,64.656,64.6956,4893.0
2025-03-28 10:15:00,65.31,65.38,65.22,65.22,29380.0,64.6758,64.7452,64.5867,64.5867,29380.0
2025-03-28 10:20:00,65.27,65.28,65.14,65.27,12934.0,64.6362,64.6461,64.5075,64.6362,12934.0
2025-03-28 10:25:00,65.29,65.29,65.07,65.11,8489.0,64.656,64.656,64.4382,64.4778,8489.0
2025-03-28 10:30:00,65.11,65.17,64.96,65.02,16390.0,64.4778,64.5372,64.3292,64.3887,16390.0
2025-03-28 10:35:00,64.98,65.16,64.9,65.11,7637.0,64.349,64.5273,64.2698,64.4778,7637.0
2025-03-28 10:40:00,65.14,65.14,65.0,65.08,6004.0,64.5075,64.5075,64.3688,64.4481,6004.0
2025-03-28 10:45:00,65.02,65.02,64.88,64.89,5118.0,64.3887,64.3887,64.25,64.2599,5118.0
2025-03-28 10:50:00,64.91,65.04,64.87,65.03,8429.0,64.2797,64.4085,64.2401,64.3986,8429.0
2025-03-28 10:55:00,65.0,65.0,64.8,64.86,8589.0,64.3688,64.3688,64.1708,64.2302,8589.0
2025-03-28 11:00:00,64.87,64.89,64.65,64.67,8954.0,64.2401,64.2599,64.0222,64.042,8954.0
2025-03-28 11:05:00,64.67,64.77,64.67,64.71,6204.0,64.042,64.1411,64.042,64.0817,6204.0
2025-03-28 11:10:00,64.75,64.82,64.68,64.7,8122.0,64.1213,64.1906,64.052,64.0718,8122.0
2025-03-28 11:15:00,64.68,64.77,64.65,64.72,3835.0,64.052,64.1411,64.0222,64.0916,3835.0
2025-03-28 11:20:00,64.72,64.76,64.61,64.65,5835.0,64.0916,64.1312,63.9826,64.0222,5835.0
2025-03-28 11:25:00,64.66,64.73,64.63,64.73,4818.0,64.0321,64.1015,64.0024,64.1015,4818.0
2025-03-28 11:30:00,64.73,64.79,64.71,64.77,4410.0,64.1015,64.1609,64.0817,64.1411,4410.0
2025-03-28 11:35:00,64.73,64.75,64.67,64.69,3128.0,64.1015,64.1213,64.042,64.0619,3128.0
2025-03-28 11:40:00,64.69,64.69,64.57,64.57,5028.0,64.0619,64.0619,63.943,63.943,5028.0
2025-03-28 11:45:00,64.59,64.68,64.56,64.67,3037.0,63.9628,64.052,63.9331,64.042,3037.0
2025-03-28 11:50:00,64.67,64.72,64.5,64.5,4244.0,64.042,64.0916,63.8737,63.8737,4244.0
2025-03-28 11:55:00,64.51,64.51,64.37,64.43,5955.0,63.8836,63.8836,63.745,63.8044,5955.0
2025-03-28 12:00:00,64.4,64.46,64.38,64.46,3427.0,63.7747,63.8341,63.7549,63.8341,3427.0
2025-03-28 12:05:00,64.44,64.55,64.44,64.47,5718.0,63.8143,63.9232,63.8143,63.844,5718.0
2025-03-28 12:10:00,64.46,64.5,64.42,64.46,3795.0,63.8341,63.8737,63.7945,63.8341,3795.0
2025-03-28 12:15:00,64.45,64.45,64.27,64.3,5309.0,63.8242,63.8242,63.6459,63.6756,5309.0
2025-03-28 12:20:00,64.3,64.31,64.26,64.31,6099.0,63.6756,63.6855,63.636,63.6855,6099.0
2025-03-28 12:25:00,64.31,64.47,64.27,64.39,18433.0,63.6855,63.844,63.6459,63.7648,18433.0
2025-03-28 12:30:00,64.41,64.48,64.37,64.43,6499.0,63.7846,63.8539,63.745,63.8044,6499.0
2025-03-28 12:35:00,64.38,64.41,64.29,64.29,19622.0,63.7549,63.7846,63.6657,63.6657,19622.0
2025-03-28 12:40:00,64.31,64.35,64.21,64.22,16633.0,63.6855,63.7252,63.5865,63.5964,16633.0
2025-03-28 12:45:00,64.23,64.28,64.2,64.24,5128.0,63.6063,63.6558,63.5766,63.6162,5128.0
2025-03-28 12:50:00,64.24,64.37,64.24,64.37,5171.0,63.6162,63.745,63.6162,63.745,5171.0
2025-03-28 12:55:00,64.35,64.4,64.29,64.3,17315.0,63.7252,63.7747,63.6657,63.6756,17315.0
2025-03-28 13:00:00,64.3,64.3,64.2,64.23,8043.0,63.6756,63.6756,63.5766,63.6063,8043.0
2025-03-28 13:05:00,64.22,64.22,64.06,64.07,10341.0,63.5964,63.5964,63.438,63.4479,10341.0
2025-03-28 13:10:00,64.05,64.14,64.02,64.12,10598.0,63.4281,63.5172,63.3984,63.4974,10598.0
2025-03-28 13:15:00,64.1,64.21,64.05,64.17,12637.0,63.4776,63.5865,63.4281,63.5469,12637.0
2025-03-28 13:20:00,64.14,64.17,64.02,64.17,18676.0,63.5172,63.5469,63.3984,63.5469,18676.0
2025-03-28 13:25:00,64.13,64.14,64.05,64.11,6657.0,63.5073,63.5172,63.4281,63.4875,6657.0
2025-03-28 13:30:00,64.14,64.21,64.14,64.21,3700.0,63.5172,63.5865,63.5172,63.5865,3700.0
2025-03-28 13:35:00,64.2,64.21,64.15,64.21,5154.0,63.5766,63.5865,63.5271,63.5865,5154.0
2025-03-28 13:40:00,64.23,64.29,64.2,64.25,3889.0,63.6063,63.6657,63.5766,63.6261,3889.0
2025-03-28 13:45:00,64.26,64.31,64.25,64.28,3999.0,63.636,63.6855,63.6261,63.6558,3999.0
2025-03-28 13:50:00,64.26,64.29,64.23,64.26,5050.0,63.636,63.6657,63.6063,63.636,5050.0
2025-03-28 13:55:00,64.26,64.39,64.26,64.38,4913.0,63.636,63.7648,63.636,63.7549,4913.0
2025-03-28 14:00:00,64.38,64.43,64.34,64.36,8911.0,63.7549,63.8044,63.7153,63.7351,8911.0
2025-03-28 14:05:00,64.37,64.38,64.33,64.37,9420.0,63.745,63.7549,63.7054,63.745,9420.0
2025-03-28 14:10:00,64.35,64.39,64.32,64.32,9120.0,63.7252,63.7648,63.6954,63.6954,9120.0
2025-03-28 14:15:00,64.34,64.42,64.34,64.41,8320.0,63.7153,63.7945,63.7153,63.7846,8320.0
2025-03-28 14:20:00,64.42,64.44,64.34,64.35,10755.0,63.7945,63.8143,63.7153,63.7252,10755.0
2025-03-28 14:25:00,64.34,64.35,64.27,64.35,13542.0,63.7153,63.7252,63.6459,63.7252,13542.0
2025-03-28 14:30:00,64.33,64.39,64.29,64.35,21169.0,63.7054,63.7648,63.6657,63.7252,21169.0
2025-03-28 14:35:00,64.38,64.45,64.33,64.42,4946.0,63.7549,63.8242,63.7054,63.7945,4946.0
2025-03-28 14:40:00,64.43,64.52,64.42,64.52,4510.0,63.8044,63.8935,63.7945,63.8935,4510.0
2025-03-28 14:45:00,64.54,64.54,64.44,64.44,6660.0,63.9133,63.9133,63.8143,63.8143,6660.0
2025-03-28 14:50:00,64.47,64.56,64.46,64.56,12218.0,63.844,63.9331,63.8341,63.9331,12218.0
2025-03-28 14:55:00,64.56,64.63,64.53,64.58,6689.0,63.9331,64.0024,63.9034,63.9529,6689.0
2025-03-28 15:00:00,64.59,64.66,64.55,64.57,8751.0,63.9628,64.0321,63.9232,63.943,8751.0
2025-03-28 15:05:00,64.59,64.71,64.59,64.61,12213.0,63.9628,64.0817,63.9628,63.9826,12213.0
2025-03-28 15:10:00,64.61,64.61,64.46,64.49,11407.0,63.9826,63.9826,63.8341,63.8638,11407.0
2025-03-28 15:15:00,64.51,64.51,64.34,64.34,13636.0,63.8836,63.8836,63.7153,63.7153,13636.0
2025-03-28 15:20:00,64.34,64.37,64.19,64.25,14107.0,63.7153,63.745,63.5667,63.6261,14107.0
2025-03-28 15:25:00,64.24,64.24,64.07,64.09,11317.0,63.6162,63.6162,63.4479,63.4677,11317.0
2025-03-28 15:30:00,64.08,64.14,63.89,63.93,18858.0,63.4578,63.5172,63.2696,63.3092,18858.0
2025-03-28 15:35:00,63.94,63.99,63.85,63.86,16748.0,63.3191,63.3687,63.23,63.2399,16748.0
2025-03-28 15:40:00,63.86,63.89,63.77,63.8,21902.0,63.2399,63.2696,63.1508,63.1805,21902.0
2025-03-28 15:45:00,63.79,63.85,63.73,63.84,32324.0,63.1706,63.23,63.1112,63.2201,32324.0
2025-03-28 15:50:00,63.85,64.13,63.8,64.13,56238.0,63.23,63.5073,63.1805,63.5073,56238.0
2025-03-28 15:55:00,64.11,64.21,63.97,64.1,138594.0,63.4875,63.5865,63.3488,63.4776,138594.0
2025-03-31 09:30:00,63.5,63.59,62.72,62.84,36219.0,62.8834,62.9725,62.111,62.2298,36219.0
2025-03-31 09:35:00,62.85,63.59,62.81,63.59,14404.0,62.2397,62.9725,62.2001,62.9725,14404.0
2025-03-31 09:40:00,63.47,63.54,63.0,63.08,12732.0,62.8537,62.923,62.3883,62.4675,12732.0
2025-03-31 09:45:00,63.08,63.68,63.07,63.68,14149.0,62.4675,63.0617,62.4576,63.0617,14149.0
2025-03-31 09:50:00,63.65,63.92,63.57,63.92,18927.0,63.032,63.2993,62.9527,63.2993,18927.0
2025-03-31 09:55:00,63.88,64.08,63.74,63.8,21402.0,63.2597,63.4578,63.1211,63.1805,21402.0
2025-03-31 10:00:00,63.83,64.04,63.8,63.93,13278.0,63.2102,63.4182,63.1805,63.3092,13278.0
2025-03-31 10:05:00,63.96,63.96,63.74,63.81,13471.0,63.3389,63.3389,63.1211,63.1904,13471.0
2025-03-31 10:10:00,63.79,63.87,63.69,63.8,15018.0,63.1706,63.2498,63.0716,63.1805,15018.0
2025-03-31 10:15:00,63.8,63.84,63.5,63.54,16183.0,63.1805,63.2201,62.8834,62.923,16183.0
2025-03-31 10:20:00,63.54,63.59,63.41,63.47,11681.0,62.923,62.9725,62.7943,62.8537,11681.0
2025-03-31 10:25:00,63.44,63.55,63.36,63.53,10624.0,62.824,62.9329,62.7448,62.9131,10624.0
2025-03-31 10:30:00,63.55,64.13,63.54,64.13,11782.0,62.9329,63.5073,62.923,63.5073,11782.0
2025-03-31 10:35:00,64.12,64.26,64.12,64.24,10863.0,63.4974,63.636,63.4974,63.6162,10863.0
2025-03-31 10:40:00,64.22,64.24,64.11,64.15,7292.0,63.5964,63.6162,63.4875,63.5271,7292.0
2025-03-31 10:45:00,64.23,64.39,64.17,64.23,10492.0,63.6063,63.7648,63.5469,63.6063,10492.0
2025-03-31 10:50:00,64.24,64.24,63.98,64.04,11220.0,63.6162,63.6162,63.3587,63.4182,11220.0
2025-03-31 10:55:00,64.04,64.04,63.92,63.95,9474.0,63.4182,63.4182,63.2993,63.329,9474.0
2025-03-31 11:00:00,63.95,64.05,63.94,63.96,11779.0,63.329,63.4281,63.3191,63.3389,11779.0
2025-03-31 11:05:00,63.94,63.98,63.78,63.81,18395.0,63.3191,63.3587,63.1607,63.1904,18395.0
2025-03-31 11:10:00,63.8,63.89,63.66,63.67,11622.0,63.1805,63.2696,63.0419,63.0518,11622.0
2025-03-31 11:15:00,63.67,63.76,63.65,63.74,9164.0,63.0518,63.1409,63.032,63.1211,9164.0
2025-03-31 11:20:00,63.76,63.88,63.76,63.87,6209.0,63.1409,63.2597,63.1409,63.2498,6209.0
2025-03-31 11:25:00,63.87,63.93,63.86,63.87,10586.0,63.2498,63.3092,63.2399,63.2498,10586.0
2025-03-31 11:30:00,63.88,63.91,63.78,63.82,10196.0,63.2597,63.2894,63.1607,63.2003,10196.0
2025-03-31 11:35:00,63.81,63.95,63.81,63.88,8656.0,63.1904,63.329,63.1904,63.2597,8656.0
2025-03-31 11:40:00,63.93,63.96,63.78,63.85,7874.0,63.3092,63.3389,63.1607,63.23,7874.0
2025-03-31 11:45:00,63.85,63.85,63.76,63.78,7641.0,63.23,63.23,63.1409,63.1607,7641.0
2025-03-31 11:50:00,63.78,63.78,63.66,63.67,10177.0,63.1607,63.1607,63.0419,63.0518,10177.0
2025-03-31 11:55:00,63.67,63.69,63.5,63.53,14210.0,63.0518,63.0716,62.8834,62.9131,14210.0
2025-03-31 12:00:00,63.55,63.64,63.54,63.58,5658.0,62.9329,63.0221,62.923,62.9626,5658.0
2025-03-31 12:05:00,63.63,63.63,63.5,63.59,14211.0,63.0121,63.0121,62.8834,62.9725,14211.0
2025-03-31 12:10:00,63.59,63.63,63.5,63.58,7730.0,62.9725,63.0121,62.8834,62.9626,7730.0
2025-03-31 12:15:00,63.59,63.74,63.57,63.71,13842.0,62.9725,63.1211,62.9527,63.0914,13842.0
2025-03-31 12:20:00,63.71,63.71,63.54,63.57,6278.0,63.0914,63.0914,62.923,62.9527,6278.0
2025-03-31 12:25:00,63.58,63.68,63.53,63.67,9988.0,62.9626,63.0617,62.9131,63.0518,9988.0
2025-03-31 12:30:00,63.66,63.69,63.63,63.64,10569.0,63.0419,63.0716,63.0121,63.0221,10569.0
2025-03-31 12:35:00,63.66,63.66,63.53,63.61,7680.0,63.0419,63.0419,62.9131,62.9923,7680.0
2025-03-31 12:40:00,63.61,63.63,63.55,63.58,7102.0,62.9923,63.0121,62.9329,62.9626,7102.0
2025-03-31 12:45:00,63.58,63.63,63.56,63.63,3676.0,62.9626,63.0121,62.9428,63.0121,3676.0
2025-03-31 12:50:00,63.65,63.78,63.63,63.78,11397.0,63.032,63.1607,63.0121,63.1607,11397.0
2025-03-31 12:55:00,63.76,63.76,63.62,63.62,14931.0,63.1409,63.1409,63.0022,63.0022,14931.0
2025-03-31 13:00:00,63.63,63.78,63.6,63.78,6514.0,63.0121,63.1607,62.9824,63.1607,6514.0
2025-03-31 13:05:00,63.8,63.87,63.73,63.87,9614.0,63.1805,63.2498,63.1112,63.2498,9614.0
2025-03-31 13:10:00,63.87,63.88,63.65,63.67,39501.0,63.2498,63.2597,63.032,63.0518,39501.0
2025-03-31 13:15:00,63.67,63.69,63.59,63.62,29183.0,63.0518,63.0716,62.9725,63.0022,29183.0
2025-03-31 13:20:00,63.58,63.58,63.47,63.53,14284.0,62.9626,62.9626,62.8537,62.9131,14284.0
2025-03-31 13:25:00,63.5,63.54,63.44,63.53,6614.0,62.8834,62.923,62.824,62.9131,6614.0
2025-03-31 13:30:00,63.53,63.68,63.52,63.65,7207.0,62.9131,63.0617,62.9032,63.032,7207.0
2025-03-31 13:35:00,63.66,63.7,63.59,63.65,13513.0,63.0419,63.0815,62.9725,63.032,13513.0
2025-03-31 13:40:00,63.64,63.7,63.59,63.65,7671.0,63.0221,63.0815,62.9725,63.032,7671.0
2025-03-31 13:45:00,63.62,63.63,63.51,63.58,16093.0,63.0022,63.0121,62.8933,62.9626,16093.0
2025-03-31 13:50:00,63.56,63.71,63.56,63.67,3731.0,62.9428,63.0914,62.9428,63.0518,3731.0
2025-03-31 13:55:00,63.68,63.68,63.43,63.45,11069.0,63.0617,63.0617,62.8141,62.8339,11069.0
2025-03-31 14:00:00,63.45,63.66,63.45,63.62,10542.0,62.8339,63.0419,62.8339,63.0022,10542.0
2025-03-31 14:05:00,63.61,63.77,63.61,63.77,11896.0,62.9923,63.1508,62.9923,63.1508,11896.0
2025-03-31 14:10:00,63.79,63.93,63.79,63.85,13132.0,63.1706,63.3092,63.1706,63.23,13132.0
2025-03-31 14:15:00,63.82,63.9,63.73,63.84,13380.0,63.2003,63.2795,63.1112,63.2201,13380.0
2025-03-31 14:20:00,63.84,63.9,63.79,63.84,16875.0,63.2201,63.2795,63.1706,63.2201,16875.0
2025-03-31 14:25:00,63.83,63.96,63.81,63.93,14495.0,63.2102,63.3389,63.1904,63.3092,14495.0
2025-03-31 14:30:00,63.92,64.11,63.92,64.07,6618.0,63.2993,63.4875,63.2993,63.4479,6618.0
2025-03-31 14:35:00,64.07,64.27,64.05,64.24,14091.0,63.4479,63.6459,63.4281,63.6162,14091.0
2025-03-31 14:40:00,64.24,64.35,64.22,64.28,13305.0,63.6162,63.7252,63.5964,63.6558,13305.0
2025-03-31 14:45:00,64.28,64.28,64.15,64.23,13476.0,63.6558,63.6558,63.5271,63.6063,13476.0
2025-03-31 14:50:00,64.25,64.42,64.25,64.34,9661.0,63.6261,63.7945,63.6261,63.7153,9661.0
2025-03-31 14:55:00,64.36,64.36,64.15,64.17,9448.0,63.7351,63.7351,63.5271,63.5469,9448.0
2025-03-31 15:00:00,64.19,64.41,64.18,64.41,11196.0,63.5667,63.7846,63.5568,63.7846,11196.0
2025-03-31 15:05:00,64.38,64.55,64.38,64.48,18632.0,63.7549,63.9232,63.7549,63.8539,18632.0
2025-03-31 15:10:00,64.46,64.46,64.39,64.39,8750.0,63.8341,63.8341,63.7648,63.7648,8750.0
2025-03-31 15:15:00,64.42,64.46,64.31,64.34,11270.0,63.7945,63.8341,63.6855,63.7153,11270.0
2025-03-31 15:20:00,64.35,64.47,64.28,64.43,24896.0,63.7252,63.844,63.6558,63.8044,24896.0
2025-03-31 15:25:00,64.41,64.47,64.22,64.27,21946.0,63.7846,63.844,63.5964,63.6459,21946.0
2025-03-31 15:30:00,64.27,64.46,64.25,64.44,12321.0,63.6459,63.8341,63.6261,63.8143,12321.0
2025-03-31 15:35:00,64.46,64.53,64.35,64.39,38361.0,63.8341,63.9034,63.7252,63.7648,38361.0
2025-03-31 15:40:00,64.39,64.73,64.39,64.53,23841.0,63.7648,64.1015,63.7648,63.9034,23841.0
2025-03-31 15:45:00,64.52,64.63,64.42,64.5,28425.0,63.8935,64.0024,63.7945,63.8737,28425.0
2025-03-31 15:50:00,64.51,64.65,64.22,64.57,100825.0,63.8836,64.0222,63.5964,63.943,100825.0
2025-03-31 15:55:00,64.52,64.73,64.47,64.62,248302.0,63.8935,64.1015,63.844,63.9925,248302.0
2025-04-01 09:30:00,64.37,64.73,64.21,64.24,26303.0,63.745,64.1015,63.5865,63.6162,26303.0
2025-04-01 09:35:00,64.22,64.22,63.95,63.95,9247.0,63.5964,63.5964,63.329,63.329,9247.0
2025-04-01 09:40:00,63.94,64.08,63.84,64.05,6781.0,63.3191,63.4578,63.2201,63.4281,6781.0
2025-04-01 09:45:00,63.98,64.54,63.97,64.53,8757.0,63.3587,63.9133,63.3488,63.9034,8757.0
2025-04-01 09:50:00,64.49,64.5,64.25,64.27,11679.0,63.8638,63.8737,63.6261,63.6459,11679.0
2025-04-01 09:55:00,64.24,64.24,63.88,63.96,7673.0,63.6162,63.6162,63.2597,63.3389,7673.0
2025-04-01 10:00:00,63.99,64.14,63.89,63.89,10710.0,63.3687,63.5172,63.2696,63.2696,10710.0
2025-04-01 10:05:00,63.85,63.9,63.6,63.63,8927.0,63.23,63.2795,62.9824,63.0121,8927.0
2025-04-01 10:10:00,63.69,63.69,63.49,63.58,12798.0,63.0716,63.0716,62.8735,62.9626,12798.0
2025-04-01 10:15:00,63.55,63.68,63.53,63.56,11660.0,62.9329,63.0617,62.9131,62.9428,11660.0
2025-04-01 10:20:00,63.58,63.66,63.47,63.64,11255.0,62.9626,63.0419,62.8537,63.0221,11255.0
2025-04-01 10:25:00,63.64,63.69,63.48,63.51,9051.0,63.0221,63.0716,62.8636,62.8933,9051.0
2025-04-01 10:30:00,63.49,63.79,63.49,63.77,9292.0,62.8735,63.1706,62.8735,63.1508,9292.0
2025-04-01 10:35:00,63.75,63.95,63.72,63.93,12280.0,63.131,63.329,63.1013,63.3092,12280.0
2025-04-01 10:40:00,63.9,64.17,63.86,64.01,6470.0,63.2795,63.5469,63.2399,63.3885,6470.0
2025-04-01 10:45:00,64.04,64.12,63.99,64.11,9001.0,63.4182,63.4974,63.3687,63.4875,9001.0
2025-04-01 10:50:00,64.11,64.34,64.11,64.31,11541.0,63.4875,63.7153,63.4875,63.6855,11541.0
2025-04-01 10:55:00,64.33,64.41,64.29,64.41,13756.0,63.7054,63.7846,63.6657,63.7846,13756.0
2025-04-01 11:00:00,64.49,64.56,64.46,64.5,7835.0,63.8638,63.9331,63.8341,63.8737,7835.0
2025-04-01 11:05:00,64.47,64.5,64.44,64.48,9856.0,63.844,63.8737,63.8143,63.8539,9856.0
2025-04-01 11:10:00,64.48,64.74,64.45,64.74,9891.0,63.8539,64.1114,63.8242,64.1114,9891.0
2025-04-01 11:15:00,64.74,64.8,64.62,64.75,12632.0,64.1114,64.1708,63.9925,64.1213,12632.0
2025-04-01 11:20:00,64.74,64.77,64.66,64.73,8514.0,64.1114,64.1411,64.0321,64.1015,8514.0
2025-04-01 11:25:00,64.72,64.73,64.6,64.6,5394.0,64.0916,64.1015,63.9727,63.9727,5394.0
2025-04-01 11:30:00,64.57,64.58,64.44,64.58,12720.0,63.943,63.9529,63.8143,63.9529,12720.0
2025-04-01 11:35:00,64.58,64.58,64.49,64.56,8643.0,63.9529,63.9529,63.8638,63.9331,8643.0
2025-04-01 11:40:00,64.56,64.62,64.52,64.6,4376.0,63.9331,63.9925,63.8935,63.9727,4376.0
2025-04-01 11:45:00,64.62,64.66,64.6,64.65,3712.0,63.9925,64.0321,63.9727,64.0222,3712.0
2025-04-01 11:50:00,64.64,64.68,64.58,64.64,5216.0,64.0123,64.052,63.9529,64.0123,5216.0
2025-04-01 11:55:00,64.63,64.67,64.59,64.61,4766.0,64.0024,64.042,63.9628,63.9826,4766.0
2025-04-01 12:00:00,64.59,64.66,64.59,64.64,3398.0,63.9628,64.0321,63.9628,64.0123,3398.0
2025-04-01 12:05:00,64.63,64.65,64.58,64.64,4149.0,64.0024,64.0222,63.9529,64.0123,4149.0
2025-04-01 12:10:00,64.63,64.64,64.6,64.63,3213.0,64.0024,64.0123,63.9727,64.0024,3213.0
2025-04-01 12:15:00,64.61,64.69,64.61,64.67,3213.0,63.9826,64.0619,63.9826,64.042,3213.0
2025-04-01 12:20:00,64.66,64.7,64.56,64.62,8792.0,64.0321,64.0718,63.9331,63.9925,8792.0
2025-04-01 12:25:00,64.61,64.61,64.43,64.44,4227.0,63.9826,63.9826,63.8044,63.8143,4227.0
2025-04-01 12:30:00,64.46,64.46,64.36,64.37,7739.0,63.8341,63.8341,63.7351,63.745,7739.0
2025-04-01 12:35:00,64.4,64.4,64.2,64.2,7950.0,63.7747,63.7747,63.5766,63.5766,7950.0
2025-04-01 12:40:00,64.2,64.23,64.11,64.12,15651.0,63.5766,63.6063,63.4875,63.4974,15651.0
2025-04-01 12:45:00,64.1,64.21,64.1,64.19,5361.0,63.4776,63.5865,63.4776,63.5667,5361.0
2025-04-01 12:50:00,64.19,64.33,64.19,64.33,3563.0,63.5667,63.7054,63.5667,63.7054,3563.0
2025-04-01 12:55:00,64.3,64.39,64.3,64.34,4983.0,63.6756,63.7648,63.6756,63.7153,4983.0
2025-04-01 13:00:00,64.33,64.38,64.33,64.34,3654.0,63.7054,63.7549,63.7054,63.7153,3654.0
2025-04-01 13:05:00,64.34,64.36,64.28,64.34,1600.0,63.7153,63.7351,63.6558,63.7153,1600.0
2025-04-01 13:10:00,64.31,64.4,64.28,64.4,7709.0,63.6855,63.7747,63.6558,63.7747,7709.0
2025-04-01 13:15:00,64.41,64.43,64.3,64.31,8129.0,63.7846,63.8044,63.6756,63.6855,8129.0
2025-04-01 13:20:00,64.3,64.31,64.23,64.25,2520.0,63.6756,63.6855,63.6063,63.6261,2520.0
2025-04-01 13:25:00,64.23,64.27,64.17,64.19,6087.0,63.6063,63.6459,63.5469,63.5667,6087.0
2025-04-01 13:30:00,64.17,64.25,64.17,64.18,4639.0,63.5469,63.6261,63.5469,63.5568,4639.0
2025-04-01 13:35:00,64.19,64.29,64.19,64.29,2100.0,63.5667,63.6657,63.5667,63.6657,2100.0
2025-04-01 13:40:00,64.31,64.36,64.23,64.23,3667.0,63.6855,63.7351,63.6063,63.6063,3667.0
2025-04-01 13:45:00,64.23,64.24,64.19,64.24,2597.0,63.6063,63.6162,63.5667,63.6162,2597.0
2025-04-01 13:50:00,64.23,64.29,64.16,64.16,6915.0,63.6063,63.6657,63.537,63.537,6915.0
2025-04-01 13:55:00,64.16,64.16,64.07,64.07,3214.0,63.537,63.537,63.4479,63.4479,3214.0
2025-04-01 14:00:00,64.08,64.08,63.83,63.88,22842.0,63.4578,63.4578,63.2102,63.2597,22842.0
2025-04-01 14:05:00,63.87,63.91,63.75,63.79,5843.0,63.2498,63.2894,63.131,63.1706,5843.0
2025-04-01 14:10:00,63.79,63.82,63.72,63.81,2237.0,63.1706,63.2003,63.1013,63.1904,2237.0
2025-04-01 14:15:00,63.82,63.82,63.66,63.67,4811.0,63.2003,63.2003,63.0419,63.0518,4811.0
2025-04-01 14:20:00,63.66,63.66,63.55,63.55,6830.0,63.0419,63.0419,62.9329,62.9329,6830.0
2025-04-01 14:25:00,63.58,63.64,63.51,63.57,22855.0,62.9626,63.0221,62.8933,62.9527,22855.0
2025-04-01 14:30:00,63.55,63.73,63.53,63.73,57569.0,62.9329,63.1112,62.9131,63.1112,57569.0
2025-04-01 14:35:00,63.73,63.76,63.56,63.56,19155.0,63.1112,63.1409,62.9428,62.9428,19155.0
2025-04-01 14:40:00,63.55,63.62,63.53,63.6,4851.0,62.9329,63.0022,62.9131,62.9824,4851.0
2025-04-01 14:45:00,63.62,63.63,63.53,63.55,4164.0,63.0022,63.0121,62.9131,62.9329,4164.0
2025-04-01 14:50:00,63.57,63.61,63.52,63.61,3268.0,62.9527,62.9923,62.9032,62.9923,3268.0
2025-04-01 14:55:00,63.64,63.77,63.62,63.69,7317.0,63.0221,63.1508,63.0022,63.0716,7317.0
2025-04-01 15:00:00,63.66,63.77,63.66,63.71,13803.0,63.0419,63.1508,63.0419,63.0914,13803.0
2025-04-01 15:05:00,63.71,63.75,63.62,63.62,22092.0,63.0914,63.131,63.0022,63.0022,22092.0
2025-04-01 15:10:00,63.63,63.74,63.63,63.74,7494.0,63.0121,63.1211,63.0121,63.1211,7494.0
2025-04-01 15:15:00,63.74,63.8,63.74,63.76,11109.0,63.1211,63.1805,63.1211,63.1409,11109.0
2025-04-01 15:20:00,63.76,63.79,63.73,63.79,14469.0,63.1409,63.1706,63.1112,63.1706,14469.0
2025-04-01 15:25:00,63.77,63.8,63.7,63.71,17641.0,63.1508,63.1805,63.0815,63.0914,17641.0
2025-04-01 15:30:00,63.71,63.86,63.7,63.82,17913.0,63.0914,63.2399,63.0815,63.2003,17913.0
2025-04-01 15:35:00,63.81,64.02,63.79,64.0,13098.0,63.1904,63.3984,63.1706,63.3786,13098.0
2025-04-01 15:40:00,64.0,64.19,63.95,64.14,51121.0,63.3786,63.5667,63.329,63.5172,51121.0
2025-04-01 15:45:00,64.14,64.34,64.12,64.33,16752.0,63.5172,63.7153,63.4974,63.7054,16752.0
2025-04-01 15:50:00,64.41,64.51,64.28,64.47,36438.0,63.7846,63.8836,63.6558,63.844,36438.0
2025-04-01 15:55:00,64.51,64.63,64.49,64.63,133838.0,63.8836,64.0024,63.8638,64.0024,133838.0
2025-04-02 09:30:00,63.74,63.79,63.58,63.65,23886.0,63.1211,63.1706,62.9626,63.032,23886.0
2025-04-02 09:35:00,63.78,64.29,63.78,64.29,3314.0,63.1607,63.6657,63.1607,63.6657,3314.0
2025-04-02 09:40:00,64.28,64.28,63.94,64.21,14616.0,63.6558,63.6558,63.3191,63.5865,14616.0
2025-04-02 09:45:00,64.21,64.38,64.07,64.34,10375.0,63.5865,63.7549,63.4479,63.7153,10375.0
2025-04-02 09:50:00,64.26,64.3,63.97,64.02,10896.0,63.636,63.6756,63.3488,63.3984,10896.0
2025-04-02 09:55:00,63.93,64.12,63.92,63.99,9864.0,63.3092,63.4974,63.2993,63.3687,9864.0
2025-04-02 10:00:00,63.94,64.48,63.93,64.45,15482.0,63.3191,63.8539,63.3092,63.8242,15482.0
2025-04-02 10:05:00,64.45,64.5,64.38,64.4,8257.0,63.8242,63.8737,63.7549,63.7747,8257.0
2025-04-02 10:10:00,64.47,64.47,64.27,64.27,8229.0,63.844,63.844,63.6459,63.6459,8229.0
2025-04-02 10:15:00,64.31,64.39,64.25,64.25,6084.0,63.6855,63.7648,63.6261,63.6261,6084.0
2025-04-02 10:20:00,64.25,64.47,64.22,64.42,5987.0,63.6261,63.844,63.5964,63.7945,5987.0
2025-04-02 10:25:00,64.42,64.44,64.23,64.32,9349.0,63.7945,63.8143,63.6063,63.6954,9349.0
2025-04-02 10:30:00,64.29,64.35,64.25,64.3,10822.0,63.6657,63.7252,63.6261,63.6756,10822.0
2025-04-02 10:35:00,64.29,64.29,64.08,64.12,11957.0,63.6657,63.6657,63.4578,63.4974,11957.0
2025-04-02 10:40:00,64.13,64.19,64.0,64.09,8912.0,63.5073,63.5667,63.3786,63.4677,8912.0
2025-04-02 10:45:00,64.07,64.14,63.95,64.03,7795.0,63.4479,63.5172,63.329,63.4083,7795.0
2025-04-02 10:50:00,64.03,64.1,63.98,64.03,9497.0,63.4083,63.4776,63.3587,63.4083,9497.0
2025-04-02 10:55:00,64.05,64.23,64.05,64.2,6590.0,63.4281,63.6063,63.4281,63.5766,6590.0
2025-04-02 11:00:00,64.17,64.27,64.12,64.27,5199.0,63.5469,63.6459,63.4974,63.6459,5199.0
2025-04-02 11:05:00,64.27,64.38,64.26,64.35,6390.0,63.6459,63.7549,63.636,63.7252,6390.0
2025-04-02 11:10:00,64.33,64.39,64.32,64.36,7975.0,63.7054,63.7648,63.6954,63.7351,7975.0
2025-04-02 11:15:00,64.32,64.5,64.32,64.5,17103.0,63.6954,63.8737,63.6954,63.8737,17103.0
2025-04-02 11:20:00,64.5,64.79,64.5,64.79,9350.0,63.8737,64.1609,63.8737,64.1609,9350.0
2025-04-02 11:25:00,64.79,64.81,64.64,64.64,6282.0,64.1609,64.1807,64.0123,64.0123,6282.0
2025-04-02 11:30:00,64.64,64.73,64.64,64.71,4905.0,64.0123,64.1015,64.0123,64.0817,4905.0
2025-04-02 11:35:00,64.69,64.79,64.65,64.75,13783.0,64.0619,64.1609,64.0222,64.1213,13783.0
2025-04-02 11:40:00,64.76,64.79,64.68,64.69,6337.0,64.1312,64.1609,64.052,64.0619,6337.0
2025-04-02 11:45:00,64.69,64.72,64.57,64.63,3544.0,64.0619,64.0916,63.943,64.0024,3544.0
2025-04-02 11:50:00,64.58,64.63,64.45,64.55,17210.0,63.9529,64.0024,63.8242,63.9232,17210.0
2025-04-02 11:55:00,64.57,64.66,64.57,64.63,4147.0,63.943,64.0321,63.943,64.0024,4147.0
2025-04-02 12:00:00,64.65,64.7,64.63,64.65,2970.0,64.0222,64.0718,64.0024,64.0222,2970.0
2025-04-02 12:05:00,64.68,64.71,64.63,64.7,3577.0,64.052,64.0817,64.0024,64.0718,3577.0
2025-04-02 12:10:00,64.71,64.91,64.71,64.85,13696.0,64.0817,64.2797,64.0817,64.2203,13696.0
2025-04-02 12:15:00,64.87,64.87,64.82,64.82,3038.0,64.2401,64.2401,64.1906,64.1906,3038.0
2025-04-02 12:20:00,64.86,64.95,64.85,64.91,4846.0,64.2302,64.3193,64.2203,64.2797,4846.0
2025-04-02 12:25:00,64.89,64.91,64.82,64.88,3432.0,64.2599,64.2797,64.1906,64.25,3432.0
2025-04-02 12:30:00,64.92,65.0,64.92,64.94,4608.0,64.2896,64.3688,64.2896,64.3094,4608.0
2025-04-02 12:35:00,64.96,64.96,64.81,64.85,5611.0,64.3292,64.3292,64.1807,64.2203,5611.0
2025-04-02 12:40:00,64.83,64.92,64.83,64.91,2523.0,64.2005,64.2896,64.2005,64.2797,2523.0
2025-04-02 12:45:00,64.92,65.1,64.83,65.09,11352.0,64.2896,64.4679,64.2005,64.458,11352.0
2025-04-02 12:50:00,65.12,65.18,65.07,65.14,5809.0,64.4877,64.5471,64.4382,64.5075,5809.0
2025-04-02 12:55:00,65.15,65.19,65.08,65.16,6315.0,64.5174,64.557,64.4481,64.5273,6315.0
2025-04-02 13:00:00,65.17,65.26,65.15,65.23,5383.0,64.5372,64.6263,64.5174,64.5966,5383.0
2025-04-02 13:05:00,65.21,65.41,65.2,65.37,9662.0,64.5768,64.7749,64.5669,64.7353,9662.0
2025-04-02 13:10:00,65.39,65.57,65.37,65.53,8194.0,64.7551,64.9333,64.7353,64.8937,8194.0
2025-04-02 13:15:00,65.51,65.51,65.42,65.42,2684.0,64.8739,64.8739,64.7848,64.7848,2684.0
2025-04-02 13:20:00,65.41,65.41,65.24,65.31,5927.0,64.7749,64.7749,64.6065,64.6758,5927.0
2025-04-02 13:25:00,65.31,65.32,65.22,65.22,4261.0,64.6758,64.6857,64.5867,64.5867,4261.0
2025-04-02 13:30:00,65.2,65.2,64.99,65.03,6379.0,64.5669,64.5669,64.3589,64.3986,6379.0
2025-04-02 13:35:00,64.99,64.99,64.88,64.95,5501.0,64.3589,64.3589,64.25,64.3193,5501.0
2025-04-02 13:40:00,64.99,65.0,64.82,64.88,6667.0,64.3589,64.3688,64.1906,64.25,6667.0
2025-04-02 13:45:00,64.86,64.87,64.72,64.78,5487.0,64.2302,64.2401,64.0916,64.151,5487.0
2025-04-02 13:50:00,64.78,64.78,64.68,64.75,3289.0,64.151,64.151,64.052,64.1213,3289.0
2025-04-02 13:55:00,64.74,64.76,64.68,64.69,4253.0,64.1114,64.1312,64.052,64.0619,4253.0
2025-04-02 14:00:00,64.73,64.78,64.63,64.68,8806.0,64.1015,64.151,64.0024,64.052,8806.0
2025-04-02 14:05:00,64.64,64.64,64.53,64.56,5738.0,64.0123,64.0123,63.9034,63.9331,5738.0
2025-04-02 14:10:00,64.56,64.6,64.51,64.58,3724.0,63.9331,63.9727,63.8836,63.9529,3724.0
2025-04-02 14:15:00,64.6,64.6,64.54,64.56,5623.0,63.9727,63.9727,63.9133,63.9331,5623.0
2025-04-02 14:20:00,64.58,64.62,64.49,64.5,4649.0,63.9529,63.9925,63.8638,63.8737,4649.0
2025-04-02 14:25:00,64.48,64.51,64.4,64.4,4584.0,63.8539,63.8836,63.7747,63.7747,4584.0
2025-04-02 14:30:00,64.36,64.58,64.36,64.58,5984.0,63.7351,63.9529,63.7351,63.9529,5984.0
2025-04-02 14:35:00,64.55,64.7,64.55,64.7,7201.0,63.9232,64.0718,63.9232,64.0718,7201.0
2025-04-02 14:40:00,64.7,64.8,64.67,64.7,6065.0,64.0718,64.1708,64.042,64.0718,6065.0
2025-04-02 14:45:00,64.7,64.7,64.6,64.67,8920.0,64.0718,64.0718,63.9727,64.042,8920.0
2025-04-02 14:50:00,64.66,64.66,64.58,64.59,4945.0,64.0321,64.0321,63.9529,63.9628,4945.0
2025-04-02 14:55:00,64.58,64.58,64.33,64.33,9814.0,63.9529,63.9529,63.7054,63.7054,9814.0
2025-04-02 15:00:00,64.34,64.53,64.34,64.52,5579.0,63.7153,63.9034,63.7153,63.8935,5579.0
2025-04-02 15:05:00,64.53,64.55,64.47,64.52,8607.0,63.9034,63.9232,63.844,63.8935,8607.0
2025-04-02 15:10:00,64.52,64.52,64.38,64.38,12608.0,63.8935,63.8935,63.7549,63.7549,12608.0
2025-04-02 15:15:00,64.38,64.46,64.37,64.44,9622.0,63.7549,63.8341,63.745,63.8143,9622.0
2025-04-02 15:20:00,64.46,64.56,64.4,64.56,10880.0,63.8341,63.9331,63.7747,63.9331,10880.0
2025-04-02 15:25:00,64.53,64.58,64.39,64.55,15463.0,63.9034,63.9529,63.7648,63.9232,15463.0
2025-04-02 15:30:00,64.53,64.62,64.48,64.58,12862.0,63.9034,63.9925,63.8539,63.9529,12862.0
2025-04-02 15:35:00,64.57,64.64,64.53,64.56,17079.0,63.943,64.0123,63.9034,63.9331,17079.0
2025-04-02 15:40:00,64.57,64.72,64.55,64.69,21383.0,63.943,64.0916,63.9232,64.0619,21383.0
2025-04-02 15:45:00,64.7,64.87,64.69,64.74,28463.0,64.0718,64.2401,64.0619,64.1114,28463.0
2025-04-02 15:50:00,64.71,64.86,64.65,64.86,47110.0,64.0817,64.2302,64.0222,64.2302,47110.0
2025-04-02 15:55:00,64.86,64.99,64.77,64.8,154722.0,64.2302,64.3589,64.1411,64.1708,154722.0
2025-04-03 09:30:00,62.07,62.33,61.3,61.48,100875.0,61.4673,61.7248,60.7048,60.883,100875.0
2025-04-03 09:35:00,61.53,61.53,60.01,61.29,124552.0,60.9325,60.9325,59.4273,60.6949,124552.0
2025-04-03 09:40:00,61.29,61.29,60.37,60.74,41313.0,60.6949,60.6949,59.7838,60.1502,41313.0
2025-04-03 09:45:00,60.65,60.79,60.41,60.56,29394.0,60.0611,60.1997,59.8234,59.972,29394.0
2025-04-03 09:50:00,60.54,60.91,60.42,60.53,60687.0,59.9522,60.3186,59.8333,59.9422,60687.0
2025-04-03 09:55:00,60.48,60.59,60.35,60.48,25218.0,59.8927,60.0017,59.764,59.8927,25218.0
2025-04-03 10:00:00,60.48,60.78,60.3,60.51,89081.0,59.8927,60.1898,59.7145,59.9224,89081.0
2025-04-03 10:05:00,60.51,60.62,60.27,60.41,17378.0,59.9224,60.0314,59.6848,59.8234,17378.0
2025-04-03 10:10:00,60.38,60.51,60.36,60.4,18370.0,59.7937,59.9224,59.7739,59.8135,18370.0
2025-04-03 10:15:00,60.43,60.7,60.38,60.45,27494.0,59.8432,60.1106,59.7937,59.863,27494.0
2025-04-03 10:20:00,60.44,60.53,60.32,60.48,20649.0,59.8531,59.9422,59.7343,59.8927,20649.0
2025-04-03 10:25:00,60.47,60.8,60.47,60.54,24500.0,59.8828,60.2096,59.8828,59.9522,24500.0
2025-04-03 10:30:00,60.54,60.71,60.53,60.64,20044.0,59.9522,60.1205,59.9422,60.0512,20044.0
2025-04-03 10:35:00,60.63,60.69,60.44,60.54,33261.0,60.0413,60.1007,59.8531,59.9522,33261.0
2025-04-03 10:40:00,60.55,60.82,60.44,60.55,33814.0,59.9621,60.2294,59.8531,59.9621,33814.0
2025-04-03 10:45:00,60.54,60.56,60.41,60.45,26865.0,59.9522,59.972,59.8234,59.863,26865.0
2025-04-03 10:50:00,60.46,60.46,60.16,60.34,22618.0,59.8729,59.8729,59.5758,59.7541,22618.0
2025-04-03 10:55:00,60.34,60.48,60.3,60.3,20851.0,59.7541,59.8927,59.7145,59.7145,20851.0
2025-04-03 11:00:00,60.3,60.51,60.3,60.42,22564.0,59.7145,59.9224,59.7145,59.8333,22564.0
2025-04-03 11:05:00,60.45,60.45,59.89,60.01,64449.0,59.863,59.863,59.3085,59.4273,64449.0
2025-04-03 11:10:00,59.98,60.18,59.9,59.9,52645.0,59.3976,59.5956,59.3184,59.3184,52645.0
2025-04-03 11:15:00,59.88,59.98,59.78,59.85,32800.0,59.2986,59.3976,59.1995,59.2689,32800.0
2025-04-03 11:20:00,59.85,60.02,59.79,59.89,53154.0,59.2689,59.4372,59.2094,59.3085,53154.0
2025-04-03 11:25:00,59.89,60.14,59.83,59.83,49186.0,59.3085,59.556,59.249,59.249,49186.0
2025-04-03 11:30:00,59.85,60.18,59.85,60.16,41998.0,59.2689,59.5956,59.2689,59.5758,41998.0
2025-04-03 11:35:00,60.16,60.21,59.97,60.21,29220.0,59.5758,59.6254,59.3877,59.6254,29220.0
2025-04-03 11:40:00,60.19,60.38,60.16,60.3,17388.0,59.6056,59.7937,59.5758,59.7145,17388.0
2025-04-03 11:45:00,60.27,60.29,59.91,59.92,26151.0,59.6848,59.7046,59.3283,59.3382,26151.0
2025-04-03 11:50:00,59.91,59.91,59.57,59.66,27755.0,59.3283,59.3283,58.9916,59.0807,27755.0
2025-04-03 11:55:00,59.63,59.69,59.35,59.39,25893.0,59.051,59.1104,58.7737,58.8133,25893.0
2025-04-03 12:00:00,59.36,59.54,59.29,59.3,30132.0,58.7836,58.9619,58.7143,58.7242,30132.0
2025-04-03 12:05:00,59.33,59.53,59.32,59.35,24142.0,58.7539,58.952,58.744,58.7737,24142.0
2025-04-03 12:10:00,59.34,59.49,59.22,59.41,25422.0,58.7638,58.9123,58.645,58.8331,25422.0
2025-04-03 12:15:00,59.4,59.48,59.25,59.27,23926.0,58.8232,58.9024,58.6747,58.6945,23926.0
2025-04-03 12:20:00,59.3,59.31,59.08,59.14,35556.0,58.7242,58.7341,58.5063,58.5657,35556.0
2025-04-03 12:25:00,59.09,59.1,58.71,58.93,23107.0,58.5162,58.5261,58.1399,58.3578,23107.0
2025-04-03 12:30:00,58.96,59.03,58.68,58.74,28790.0,58.3875,58.4568,58.1102,58.1696,28790.0
2025-04-03 12:35:00,58.73,58.74,58.38,58.38,23923.0,58.1597,58.1696,57.8131,57.8131,23923.0
2025-04-03 12:40:00,58.43,58.71,58.4,58.41,17779.0,57.8626,58.1399,57.8329,57.8428,17779.0
2025-04-03 12:45:00,58.35,58.6,58.33,58.57,42137.0,57.7834,58.031,57.7636,58.0013,42137.0
2025-04-03 12:50:00,58.57,58.62,58.25,58.26,31080.0,58.0013,58.0508,57.6844,57.6943,31080.0
2025-04-03 12:55:00,58.25,58.25,57.91,58.02,52262.0,57.6844,57.6844,57.3477,57.4566,52262.0
2025-04-03 13:00:00,58.04,58.08,57.8,57.84,41445.0,57.4764,57.516,57.2388,57.2784,41445.0
2025-04-03 13:05:00,57.85,57.9,57.68,57.68,21749.0,57.2883,57.3378,57.1199,57.1199,21749.0
2025-04-03 13:10:00,57.68,57.87,57.6,57.81,41251.0,57.1199,57.3081,57.0407,57.2487,41251.0
2025-04-03 13:15:00,57.81,58.01,57.74,58.01,41667.0,57.2487,57.4467,57.1793,57.4467,41667.0
2025-04-03 13:20:00,58.01,58.08,57.84,57.85,40700.0,57.4467,57.516,57.2784,57.2883,40700.0
2025-04-03 13:25:00,57.84,57.9,57.73,57.82,20738.0,57.2784,57.3378,57.1694,57.2586,20738.0
2025-04-03 13:30:00,57.82,58.01,57.76,57.97,27758.0,57.2586,57.4467,57.1991,57.4071,27758.0
2025-04-03 13:35:00,58.0,58.19,57.99,58.12,37666.0,57.4368,57.625,57.4269,57.5556,37666.0
2025-04-03 13:40:00,58.12,58.24,58.06,58.19,44998.0,57.5556,57.6745,57.4962,57.625,44998.0
2025-04-03 13:45:00,58.19,58.2,58.01,58.07,45358.0,57.625,57.6349,57.4467,57.5061,45358.0
2025-04-03 13:50:00,58.08,58.1,57.89,57.89,27034.0,57.516,57.5358,57.3279,57.3279,27034.0
2025-04-03 13:55:00,57.89,57.92,57.51,57.53,20700.0,57.3279,57.3576,56.9516,56.9714,20700.0
2025-04-03 14:00:00,57.51,57.64,57.5,57.56,31448.0,56.9516,57.0803,56.9417,57.0011,31448.0
2025-04-03 14:05:00,57.57,57.57,57.36,57.5,33853.0,57.011,57.011,56.803,56.9417,33853.0
2025-04-03 14:10:00,57.52,57.53,57.38,57.39,20452.0,56.9615,56.9714,56.8228,56.8327,20452.0
2025-04-03 14:15:00,57.4,57.45,57.31,57.36,20337.0,56.8426,56.8922,56.7535,56.803,20337.0
2025-04-03 14:20:00,57.39,57.59,57.39,57.48,22363.0,56.8327,57.0308,56.8327,56.9219,22363.0
2025-04-03 14:25:00,57.48,57.62,57.46,57.54,24772.0,56.9219,57.0605,56.9021,56.9813,24772.0
2025-04-03 14:30:00,57.57,57.73,57.44,57.53,25891.0,57.011,57.1694,56.8823,56.9714,25891.0
2025-04-03 14:35:00,57.54,57.7,57.54,57.69,19400.0,56.9813,57.1397,56.9813,57.1298,19400.0
2025-04-03 14:40:00,57.68,57.72,57.55,57.58,46338.0,57.1199,57.1595,56.9912,57.0209,46338.0
2025-04-03 14:45:00,57.57,57.76,57.46,57.63,23937.0,57.011,57.1991,56.9021,57.0704,23937.0
2025-04-03 14:50:00,57.59,57.86,57.54,57.62,30637.0,57.0308,57.2982,56.9813,57.0605,30637.0
2025-04-03 14:55:00,57.63,57.71,57.53,57.66,33855.0,57.0704,57.1496,56.9714,57.1001,33855.0
2025-04-03 15:00:00,57.67,57.83,57.49,57.69,46106.0,57.11,57.2685,56.9318,57.1298,46106.0
2025-04-03 15:05:00,57.67,57.82,57.43,57.43,32452.0,57.11,57.2586,56.8723,56.8723,32452.0
2025-04-03 15:10:00,57.43,57.48,57.32,57.34,40170.0,56.8723,56.9219,56.7634,56.7832,40170.0
2025-04-03 15:15:00,57.31,57.31,56.93,57.08,44754.0,56.7535,56.7535,56.3772,56.5257,44754.0
2025-04-03 15:20:00,57.08,57.24,57.01,57.14,45340.0,56.5257,56.6842,56.4564,56.5852,45340.0
2025-04-03 15:25:00,57.13,57.17,56.96,57.07,37093.0,56.5753,56.6149,56.4069,56.5158,37093.0
2025-04-03 15:30:00,57.07,57.28,56.99,57.13,50255.0,56.5158,56.7238,56.4366,56.5753,50255.0
2025-04-03 15:35:00,57.13,57.26,57.08,57.12,67379.0,56.5753,56.704,56.5257,56.5654,67379.0
2025-04-03 15:40:00,57.1,57.2,57.05,57.1,100025.0,56.5456,56.6446,56.496,56.5456,100025.0
2025-04-03 15:45:00,57.12,57.19,56.99,57.15,83305.0,56.5654,56.6347,56.4366,56.5951,83305.0
2025-04-03 15:50:00,57.16,57.47,57.01,57.32,141438.0,56.605,56.912,56.4564,56.7634,141438.0
2025-04-03 15:55:00,57.34,57.35,56.75,56.76,334053.0,56.7832,56.7931,56.199,56.2089,334053.0
2025-04-04 09:30:00,56.13,56.17,54.3,54.85,68585.0,55.585,55.6246,53.7727,54.3174,68585.0
2025-04-04 09:35:00,54.74,54.92,54.12,54.75,44206.0,54.2085,54.3867,53.5945,54.2184,44206.0
2025-04-04 09:40:00,54.67,54.86,54.34,54.72,44908.0,54.1391,54.3273,53.8124,54.1887,44908.0
2025-04-04 09:45:00,54.75,55.43,54.74,55.12,27514.0,54.2184,54.8918,54.2085,54.5848,27514.0
2025-04-04 09:50:00,54.99,55.06,54.69,54.69,56922.0,54.456,54.5254,54.159,54.159,56922.0
2025-04-04 09:55:00,54.65,55.2,54.54,55.01,56754.0,54.1193,54.664,54.0104,54.4758,56754.0
2025-04-04 10:00:00,54.98,55.15,54.73,54.96,61246.0,54.4461,54.6145,54.1986,54.4263,61246.0
2025-04-04 10:05:00,54.91,55.04,54.47,54.48,96204.0,54.3768,54.5056,53.9411,53.951,96204.0
2025-04-04 10:10:00,54.51,54.66,54.16,54.23,50410.0,53.9807,54.1292,53.6341,53.7034,50410.0
2025-04-04 10:15:00,54.26,54.26,53.86,53.88,68133.0,53.7331,53.7331,53.337,53.3568,68133.0
2025-04-04 10:20:00,53.86,54.13,53.82,53.92,107153.0,53.337,53.6044,53.2974,53.3964,107153.0
2025-04-04 10:25:00,53.92,53.93,53.38,53.38,59210.0,53.3964,53.4063,52.8617,52.8617,59210.0
2025-04-04 10:30:00,53.36,53.65,52.94,52.96,72072.0,52.8419,53.1291,52.4259,52.4458,72072.0
2025-04-04 10:35:00,52.95,53.17,52.84,53.13,96830.0,52.4359,52.6537,52.3269,52.6141,96830.0
2025-04-04 10:40:00,53.14,53.19,52.82,52.82,51996.0,52.624,52.6735,52.3071,52.3071,51996.0
2025-04-04 10:45:00,52.81,52.81,52.23,52.28,47685.0,52.2972,52.2972,51.7228,51.7724,47685.0
2025-04-04 10:50:00,52.24,53.15,52.04,53.15,71674.0,51.7327,52.6339,51.5347,52.6339,71674.0
2025-04-04 10:55:00,53.14,53.66,53.02,53.2,42194.0,52.624,53.139,52.5052,52.6834,42194.0
2025-04-04 11:00:00,53.13,54.4,53.09,54.27,53780.0,52.6141,53.8718,52.5745,53.743,53780.0
2025-04-04 11:05:00,54.3,54.34,53.93,54.15,28651.0,53.7727,53.8124,53.4063,53.6242,28651.0
2025-04-04 11:10:00,54.18,55.0,54.18,54.85,33051.0,53.6539,54.4659,53.6539,54.3174,33051.0
2025-04-04 11:15:00,54.84,55.27,54.8,55.1,23851.0,54.3075,54.7333,54.2679,54.565,23851.0
2025-04-04 11:20:00,55.05,55.52,55.05,55.42,28572.0,54.5155,54.9809,54.5155,54.8819,28572.0
2025-04-04 11:25:00,55.42,55.42,54.58,54.62,19207.0,54.8819,54.8819,54.05,54.0896,19207.0
2025-04-04 11:30:00,54.62,54.75,54.33,54.35,19003.0,54.0896,54.2184,53.8025,53.8223,19003.0
2025-04-04 11:35:00,54.39,54.39,53.75,53.9,14072.0,53.8619,53.8619,53.2281,53.3766,14072.0
2025-04-04 11:40:00,53.9,54.22,53.84,54.15,14066.0,53.3766,53.6935,53.3172,53.6242,14066.0
2025-04-04 11:45:00,54.11,54.51,53.98,54.44,29755.0,53.5846,53.9807,53.4558,53.9114,29755.0
2025-04-04 11:50:00,54.41,54.55,54.22,54.27,20128.0,53.8817,54.0203,53.6935,53.743,20128.0
2025-04-04 11:55:00,54.3,54.81,54.27,54.63,48966.0,53.7727,54.2778,53.743,54.0995,48966.0
2025-04-04 12:00:00,54.6,54.86,54.6,54.65,27508.0,54.0698,54.3273,54.0698,54.1193,27508.0
2025-04-04 12:05:00,54.7,54.93,54.39,54.48,16873.0,54.1689,54.3966,53.8619,53.951,16873.0
2025-04-04 12:10:00,54.44,54.69,54.33,54.61,11776.0,53.9114,54.159,53.8025,54.0797,11776.0
2025-04-04 12:15:00,54.61,54.61,54.11,54.12,14195.0,54.0797,54.0797,53.5846,53.5945,14195.0
2025-04-04 12:20:00,54.14,54.14,53.76,53.85,16174.0,53.6143,53.6143,53.238,53.3271,16174.0
2025-04-04 12:25:00,53.89,53.94,53.68,53.83,20880.0,53.3667,53.4162,53.1588,53.3073,20880.0
2025-04-04 12:30:00,53.83,54.0,53.79,53.81,21357.0,53.3073,53.4757,53.2677,53.2875,21357.0
2025-04-04 12:35:00,53.79,54.1,53.79,54.09,12382.0,53.2677,53.5747,53.2677,53.5648,12382.0
2025-04-04 12:40:00,54.12,54.16,53.98,53.99,9090.0,53.5945,53.6341,53.4558,53.4658,9090.0
2025-04-04 12:45:00,53.97,54.09,53.92,54.0,15845.0,53.4459,53.5648,53.3964,53.4757,15845.0
2025-04-04 12:50:00,53.96,54.09,53.89,53.99,15423.0,53.436,53.5648,53.3667,53.4658,15423.0
2025-04-04 12:55:00,54.01,54.19,53.93,54.13,9592.0,53.4856,53.6638,53.4063,53.6044,9592.0
2025-04-04 13:00:00,54.11,54.27,53.97,54.18,11032.0,53.5846,53.743,53.4459,53.6539,11032.0
2025-04-04 13:05:00,54.18,54.25,54.09,54.18,12896.0,53.6539,53.7232,53.5648,53.6539,12896.0
2025-04-04 13:10:00,54.21,54.21,53.66,53.66,14228.0,53.6836,53.6836,53.139,53.139,14228.0
2025-04-04 13:15:00,53.69,53.89,53.67,53.8,23089.0,53.1687,53.3667,53.1489,53.2776,23089.0
2025-04-04 13:20:00,53.8,54.05,53.79,53.91,13500.0,53.2776,53.5252,53.2677,53.3865,13500.0
2025-04-04 13:25:00,53.93,54.03,53.81,53.89,26751.0,53.4063,53.5054,53.2875,53.3667,26751.0
2025-04-04 13:30:00,53.87,53.91,53.57,53.83,72295.0,53.3469,53.3865,53.0498,53.3073,72295.0
2025-04-04 13:35:00,53.81,54.42,53.8,54.25,61411.0,53.2875,53.8916,53.2776,53.7232,61411.0
2025-04-04 13:40:00,54.24,54.29,53.88,53.88,27280.0,53.7133,53.7628,53.3568,53.3568,27280.0
2025-04-04 13:45:00,53.95,54.21,53.75,54.21,14801.0,53.4261,53.6836,53.2281,53.6836,14801.0
2025-04-04 13:50:00,54.19,54.19,53.79,53.81,15861.0,53.6638,53.6638,53.2677,53.2875,15861.0
2025-04-04 13:55:00,53.8,54.02,53.66,54.01,16238.0,53.2776,53.4955,53.139,53.4856,16238.0
2025-04-04 14:00:00,54.03,54.26,53.98,54.1,30158.0,53.5054,53.7331,53.4558,53.5747,30158.0
2025-04-04 14:05:00,54.09,54.11,53.74,53.8,20116.0,53.5648,53.5846,53.2182,53.2776,20116.0
2025-04-04 14:10:00,53.8,53.84,53.68,53.77,18828.0,53.2776,53.3172,53.1588,53.2479,18828.0
2025-04-04 14:15:00,53.73,53.76,53.61,53.63,23178.0,53.2083,53.238,53.0894,53.1092,23178.0
2025-04-04 14:20:00,53.67,53.71,53.56,53.62,11627.0,53.1489,53.1885,53.0399,53.0993,11627.0
2025-04-04 14:25:00,53.63,53.65,53.51,53.6,17595.0,53.1092,53.1291,52.9904,53.0795,17595.0
2025-04-04 14:30:00,53.62,53.67,53.4,53.41,20417.0,53.0993,53.1489,52.8815,52.8914,20417.0
2025-04-04 14:35:00,53.39,53.71,53.39,53.52,33402.0,52.8716,53.1885,52.8716,53.0003,33402.0
2025-04-04 14:40:00,53.52,53.55,53.28,53.3,21065.0,53.0003,53.03,52.7626,52.7825,21065.0
2025-04-04 14:45:00,53.32,53.81,53.3,53.81,18687.0,52.8023,53.2875,52.7825,53.2875,18687.0
2025-04-04 14:50:00,53.78,54.08,53.7,54.04,42953.0,53.2578,53.5549,53.1786,53.5153,42953.0
2025-04-04 14:55:00,54.02,54.12,53.79,53.83,20839.0,53.4955,53.5945,53.2677,53.3073,20839.0
2025-04-04 15:00:00,53.86,53.92,53.63,53.75,21876.0,53.337,53.3964,53.1092,53.2281,21876.0
2025-04-04 15:05:00,53.73,53.78,53.67,53.72,20102.0,53.2083,53.2578,53.1489,53.1984,20102.0
2025-04-04 15:10:00,53.7,54.03,53.66,53.98,49334.0,53.1786,53.5054,53.139,53.4558,49334.0
2025-04-04 15:15:00,53.98,53.98,53.59,53.63,34730.0,53.4558,53.4558,53.0696,53.1092,34730.0
2025-04-04 15:20:00,53.64,53.82,53.56,53.78,53387.0,53.1192,53.2974,53.0399,53.2578,53387.0
2025-04-04 15:25:00,53.82,53.93,53.68,53.73,48413.0,53.2974,53.4063,53.1588,53.2083,48413.0
2025-04-04 15:30:00,53.71,53.96,53.7,53.93,50692.0,53.1885,53.436,53.1786,53.4063,50692.0
2025-04-04 15:35:00,53.94,54.13,53.64,53.78,71119.0,53.4162,53.6044,53.1192,53.2578,71119.0
2025-04-04 15:40:00,53.79,53.83,53.59,53.66,61412.0,53.2677,53.3073,53.0696,53.139,61412.0
2025-04-04 15:45:00,53.67,53.77,53.43,53.44,110709.0,53.1489,53.2479,52.9112,52.9211,110709.0
2025-04-04 15:50:00,53.43,53.46,52.77,53.05,169428.0,52.9112,52.9409,52.2576,52.5349,169428.0
2025-04-04 15:55:00,53.05,53.09,52.62,52.77,323206.0,52.5349,52.5745,52.1091,52.2576,323206.0
2025-04-07 09:30:00,52.02,52.07,50.69,51.4,63235.0,51.5149,51.5644,50.1978,50.9009,63235.0
2025-04-07 09:35:00,51.22,51.45,50.43,50.71,69813.0,50.7226,50.9504,49.9403,50.2176,69813.0
2025-04-07 09:40:00,50.73,50.73,49.8,50.2,90708.0,50.2374,50.2374,49.3164,49.7126,90708.0
2025-04-07 09:45:00,50.13,51.47,50.06,51.33,54064.0,49.6432,50.9702,49.5739,50.8316,54064.0
2025-04-07 09:50:00,51.31,52.3,51.08,52.23,72385.0,50.8118,51.7922,50.584,51.7228,72385.0
2025-04-07 09:55:00,52.37,53.36,52.02,53.27,64428.0,51.8615,52.8419,51.5149,52.7527,64428.0
2025-04-07 10:00:00,53.25,53.91,52.62,53.27,277176.0,52.7329,53.3865,52.1091,52.7527,277176.0
2025-04-07 10:05:00,53.25,53.9,53.22,53.84,49269.0,52.7329,53.3766,52.7032,53.3172,49269.0
2025-04-07 10:10:00,53.93,56.5,53.8,56.13,126620.0,53.4063,55.9514,53.2776,55.585,126620.0
2025-04-07 10:15:00,56.13,56.85,55.83,56.21,49918.0,55.585,56.298,55.2879,55.6642,49918.0
2025-04-07 10:20:00,55.87,55.98,53.57,53.77,167489.0,55.3275,55.4364,53.0498,53.2479,167489.0
2025-04-07 10:25:00,53.76,54.42,53.34,53.48,77051.0,53.238,53.8916,52.8221,52.9607,77051.0
2025-04-07 10:30:00,53.43,53.81,52.98,52.98,88201.0,52.9112,53.2875,52.4656,52.4656,88201.0
2025-04-07 10:35:00,52.98,53.09,52.08,52.3,55576.0,52.4656,52.5745,51.5743,51.7922,55576.0
2025-04-07 10:40:00,52.18,53.08,52.11,53.08,22911.0,51.6733,52.5646,51.604,52.5646,22911.0
2025-04-07 10:45:00,53.08,53.7,52.96,53.58,25928.0,52.5646,53.1786,52.4458,53.0597,25928.0
2025-04-07 10:50:00,53.58,54.9,53.39,54.89,20518.0,53.0597,54.3669,52.8716,54.357,20518.0
2025-04-07 10:55:00,54.79,54.79,54.12,54.42,21328.0,54.258,54.258,53.5945,53.8916,21328.0
2025-04-07 11:00:00,54.36,54.93,54.24,54.79,16871.0,53.8322,54.3966,53.7133,54.258,16871.0
2025-04-07 11:05:00,54.68,54.68,53.81,53.93,24313.0,54.1491,54.1491,53.2875,53.4063,24313.0
2025-04-07 11:10:00,53.76,54.21,53.14,53.23,28597.0,53.238,53.6836,52.624,52.7131,28597.0
2025-04-07 11:15:00,53.16,53.43,52.67,53.17,96102.0,52.6438,52.9112,52.1586,52.6537,96102.0
2025-04-07 11:20:00,52.99,53.38,52.47,52.51,23277.0,52.4755,52.8617,51.9605,52.0001,23277.0
2025-04-07 11:25:00,52.57,52.76,52.3,52.38,22624.0,52.0595,52.2477,51.7922,51.8714,22624.0
2025-04-07 11:30:00,52.45,52.95,52.38,52.71,47945.0,51.9407,52.4359,51.8714,52.1982,47945.0
2025-04-07 11:35:00,52.83,53.54,52.82,53.17,16399.0,52.317,53.0201,52.3071,52.6537,16399.0
2025-04-07 11:40:00,53.11,53.81,53.07,53.71,45332.0,52.5943,53.2875,52.5547,53.1885,45332.0
2025-04-07 11:45:00,53.64,53.71,53.43,53.65,17540.0,53.1192,53.1885,52.9112,53.1291,17540.0
2025-04-07 11:50:00,53.66,53.74,53.05,53.1,40296.0,53.139,53.2182,52.5349,52.5844,40296.0
2025-04-07 11:55:00,53.16,53.29,52.87,53.02,15703.0,52.6438,52.7725,52.3566,52.5052,15703.0
2025-04-07 12:00:00,52.88,52.96,52.58,52.6,22651.0,52.3665,52.4458,52.0694,52.0892,22651.0
2025-04-07 12:05:00,52.58,52.6,52.09,52.09,17802.0,52.0694,52.0892,51.5842,51.5842,17802.0
2025-04-07 12:10:00,52.16,52.62,52.13,52.35,33172.0,51.6535,52.1091,51.6238,51.8417,33172.0
2025-04-07 12:15:00,52.47,52.62,52.26,52.52,15855.0,51.9605,52.1091,51.7526,52.01,15855.0
2025-04-07 12:20:00,52.44,52.6,52.23,52.48,21510.0,51.9308,52.0892,51.7228,51.9704,21510.0
2025-04-07 12:25:00,52.51,53.01,52.5,52.95,15806.0,52.0001,52.4953,51.9902,52.4359,15806.0
2025-04-07 12:30:00,52.91,53.11,52.85,53.08,35364.0,52.3962,52.5943,52.3368,52.5646,35364.0
2025-04-07 12:35:00,53.02,53.07,52.67,52.7,11963.0,52.5052,52.5547,52.1586,52.1883,11963.0
2025-04-07 12:40:00,52.61,52.81,52.23,52.26,12114.0,52.0992,52.2972,51.7228,51.7526,12114.0
2025-04-07 12:45:00,52.25,52.26,52.07,52.15,15665.0,51.7426,51.7526,51.5644,51.6436,15665.0
2025-04-07 12:50:00,52.14,52.44,52.05,52.44,39520.0,51.6337,51.9308,51.5446,51.9308,39520.0
2025-04-07 12:55:00,52.44,52.45,51.94,52.04,39331.0,51.9308,51.9407,51.4357,51.5347,39331.0
2025-04-07 13:00:00,52.04,53.28,52.03,52.66,41989.0,51.5347,52.7626,51.5248,52.1487,41989.0
2025-04-07 13:05:00,52.64,52.75,52.25,52.42,21120.0,52.1289,52.2378,51.7426,51.911,21120.0
2025-04-07 13:10:00,52.36,52.87,52.28,52.85,17257.0,51.8516,52.3566,51.7724,52.3368,17257.0
2025-04-07 13:15:00,52.86,53.26,52.82,53.24,60234.0,52.3467,52.7428,52.3071,52.723,60234.0
2025-04-07 13:20:00,53.18,53.28,53.02,53.09,37186.0,52.6636,52.7626,52.5052,52.5745,37186.0
2025-04-07 13:25:00,53.03,53.45,52.84,53.45,27649.0,52.5151,52.931,52.3269,52.931,27649.0
2025-04-07 13:30:00,53.44,53.48,53.01,53.27,58496.0,52.9211,52.9607,52.4953,52.7527,58496.0
2025-04-07 13:35:00,53.28,53.6,53.17,53.55,41013.0,52.7626,53.0795,52.6537,53.03,41013.0
2025-04-07 13:40:00,53.55,53.94,53.24,53.82,55704.0,53.03,53.4162,52.723,53.2974,55704.0
2025-04-07 13:45:00,53.88,54.1,53.5,53.75,31321.0,53.3568,53.5747,52.9805,53.2281,31321.0
2025-04-07 13:50:00,53.8,54.04,53.69,53.95,36737.0,53.2776,53.5153,53.1687,53.4261,36737.0
2025-04-07 13:55:00,53.94,54.15,53.75,54.15,30234.0,53.4162,53.6242,53.2281,53.6242,30234.0
2025-04-07 14:00:00,54.2,54.47,53.95,54.26,54193.0,53.6737,53.9411,53.4261,53.7331,54193.0
2025-04-07 14:05:00,54.26,54.32,53.89,54.06,46600.0,53.7331,53.7925,53.3667,53.5351,46600.0
2025-04-07 14:10:00,54.07,54.41,53.77,54.02,49663.0,53.545,53.8817,53.2479,53.4955,49663.0
2025-04-07 14:15:00,54.0,54.53,53.95,54.43,23616.0,53.4757,54.0005,53.4261,53.9015,23616.0
2025-04-07 14:20:00,54.55,54.68,54.26,54.53,21727.0,54.0203,54.1491,53.7331,54.0005,21727.0
2025-04-07 14:25:00,54.45,54.51,53.71,53.74,24356.0,53.9213,53.9807,53.1885,53.2182,24356.0
2025-04-07 14:30:00,53.73,54.02,53.7,53.98,25701.0,53.2083,53.4955,53.1786,53.4558,25701.0
2025-04-07 14:35:00,54.01,54.34,53.95,54.25,16110.0,53.4856,53.8124,53.4261,53.7232,16110.0
2025-04-07 14:40:00,54.24,54.46,54.1,54.17,18556.0,53.7133,53.9312,53.5747,53.644,18556.0
2025-04-07 14:45:00,54.1,54.33,53.96,54.07,18361.0,53.5747,53.8025,53.436,53.545,18361.0
2025-04-07 14:50:00,54.05,54.05,53.52,53.58,18021.0,53.5252,53.5252,53.0003,53.0597,18021.0
2025-04-07 14:55:00,53.59,53.63,53.25,53.38,31412.0,53.0696,53.1092,52.7329,52.8617,31412.0
2025-04-07 15:00:00,53.42,53.8,53.3,53.38,43091.0,52.9013,53.2776,52.7825,52.8617,43091.0
2025-04-07 15:05:00,53.41,53.55,53.24,53.3,28026.0,52.8914,53.03,52.723,52.7825,28026.0
2025-04-07 15:10:00,53.25,53.4,53.17,53.3,40875.0,52.7329,52.8815,52.6537,52.7825,40875.0
2025-04-07 15:15:00,53.28,53.75,53.12,53.64,32966.0,52.7626,53.2281,52.6042,53.1192,32966.0
2025-04-07 15:20:00,53.68,53.75,53.4,53.5,27526.0,53.1588,53.2281,52.8815,52.9805,27526.0
2025-04-07 15:25:00,53.51,53.56,53.11,53.14,34236.0,52.9904,53.0399,52.5943,52.624,34236.0
2025-04-07 15:30:00,53.17,53.86,53.12,53.64,61845.0,52.6537,53.337,52.6042,53.1192,61845.0
2025-04-07 15:35:00,53.65,53.88,53.55,53.62,65896.0,53.1291,53.3568,53.03,53.0993,65896.0
2025-04-07 15:40:00,53.57,53.57,53.03,53.12,68819.0,53.0498,53.0498,52.5151,52.6042,68819.0
2025-04-07 15:45:00,53.11,53.18,52.94,53.15,67178.0,52.5943,52.6636,52.4259,52.6339,67178.0
2025-04-07 15:50:00,53.13,53.19,52.86,53.12,128280.0,52.6141,52.6735,52.3467,52.6042,128280.0
2025-04-07 15:55:00,53.15,53.45,53.15,53.45,414567.0,52.6339,52.931,52.6339,52.931,414567.0
2025-04-08 09:30:00,54.94,55.4,54.33,54.5,49904.0,54.4065,54.8621,53.8025,53.9708,49904.0
2025-04-08 09:35:00,54.32,54.52,54.0,54.11,22855.0,53.7925,53.9906,53.4757,53.5846,22855.0
2025-04-08 09:40:00,54.12,54.66,54.12,54.38,16651.0,53.5945,54.1292,53.5945,53.852,16651.0
2025-04-08 09:45:00,54.38,54.54,54.08,54.14,19484.0,53.852,54.0104,53.5549,53.6143,19484.0
2025-04-08 09:50:00,54.13,54.36,54.06,54.24,28662.0,53.6044,53.8322,53.5351,53.7133,28662.0
2025-04-08 09:55:00,54.19,54.25,53.64,54.25,20525.0,53.6638,53.7232,53.1192,53.7232,20525.0
2025-04-08 10:00:00,54.17,54.69,54.17,54.33,59399.0,53.644,54.159,53.644,53.8025,59399.0
2025-04-08 10:05:00,54.35,54.54,53.94,54.42,35690.0,53.8223,54.0104,53.4162,53.8916,35690.0
2025-04-08 10:10:00,54.47,54.53,54.29,54.52,32422.0,53.9411,54.0005,53.7628,53.9906,32422.0
2025-04-08 10:15:00,54.52,54.72,54.45,54.59,28123.0,53.9906,54.1887,53.9213,54.0599,28123.0
2025-04-08 10:20:00,54.59,54.67,54.31,54.34,19600.0,54.0599,54.1391,53.7826,53.8124,19600.0
2025-04-08 10:25:00,54.38,54.48,54.26,54.37,25323.0,53.852,53.951,53.7331,53.8421,25323.0
2025-04-08 10:30:00,54.38,54.38,54.08,54.26,25068.0,53.852,53.852,53.5549,53.7331,25068.0
2025-04-08 10:35:00,54.3,54.5,54.09,54.4,23445.0,53.7727,53.9708,53.5648,53.8718,23445.0
2025-04-08 10:40:00,54.4,54.4,53.97,53.97,13825.0,53.8718,53.8718,53.4459,53.4459,13825.0
2025-04-08 10:45:00,53.96,54.22,53.91,54.03,24586.0,53.436,53.6935,53.3865,53.5054,24586.0
2025-04-08 10:50:00,53.98,54.02,53.55,53.55,13428.0,53.4558,53.4955,53.03,53.03,13428.0
2025-04-08 10:55:00,53.57,53.62,53.32,53.52,16348.0,53.0498,53.0993,52.8023,53.0003,16348.0
2025-04-08 11:00:00,53.49,53.81,53.38,53.8,12534.0,52.9706,53.2875,52.8617,53.2776,12534.0
2025-04-08 11:05:00,53.76,53.85,53.62,53.66,20904.0,53.238,53.3271,53.0993,53.139,20904.0
2025-04-08 11:10:00,53.65,53.73,53.37,53.47,13804.0,53.1291,53.2083,52.8518,52.9508,13804.0
2025-04-08 11:15:00,53.47,53.52,53.23,53.42,45953.0,52.9508,53.0003,52.7131,52.9013,45953.0
2025-04-08 11:20:00,53.45,53.59,53.21,53.22,57750.0,52.931,53.0696,52.6933,52.7032,57750.0
2025-04-08 11:25:00,53.29,53.31,53.16,53.17,24366.0,52.7725,52.7924,52.6438,52.6537,24366.0
2025-04-08 11:30:00,53.18,53.4,53.17,53.37,17178.0,52.6636,52.8815,52.6537,52.8518,17178.0
2025-04-08 11:35:00,53.37,53.83,53.28,53.75,63358.0,52.8518,53.3073,52.7626,53.2281,63358.0
2025-04-08 11:40:00,53.74,54.07,53.69,53.83,22362.0,53.2182,53.545,53.1687,53.3073,22362.0
2025-04-08 11:45:00,53.84,53.95,53.56,53.56,14038.0,53.3172,53.4261,53.0399,53.0399,14038.0
2025-04-08 11:50:00,53.59,53.64,53.37,53.62,57381.0,53.0696,53.1192,52.8518,53.0993,57381.0
2025-04-08 11:55:00,53.65,54.06,53.55,53.99,22240.0,53.1291,53.5351,53.03,53.4658,22240.0
2025-04-08 12:00:00,54.01,54.02,53.79,54.02,19045.0,53.4856,53.4955,53.2677,53.4955,19045.0
2025-04-08 12:05:00,54.06,54.19,53.96,54.08,22884.0,53.5351,53.6638,53.436,53.5549,22884.0
2025-04-08 12:10:00,54.14,54.37,54.06,54.08,42336.0,53.6143,53.8421,53.5351,53.5549,42336.0
2025-04-08 12:15:00,54.07,54.09,53.63,53.83,34410.0,53.545,53.5648,53.1092,53.3073,34410.0
2025-04-08 12:20:00,53.81,53.86,53.47,53.49,34192.0,53.2875,53.337,52.9508,52.9706,34192.0
2025-04-08 12:25:00,53.49,53.68,53.41,53.66,112689.0,52.9706,53.1588,52.8914,53.139,112689.0
2025-04-08 12:30:00,53.71,53.73,53.0,53.24,53307.0,53.1885,53.2083,52.4854,52.723,53307.0
2025-04-08 12:35:00,53.22,53.33,52.49,52.62,22281.0,52.7032,52.8122,51.9803,52.1091,22281.0
2025-04-08 12:40:00,52.59,52.65,52.31,52.52,23981.0,52.0793,52.1388,51.8021,52.01,23981.0
2025-04-08 12:45:00,52.48,52.85,52.39,52.65,32077.0,51.9704,52.3368,51.8813,52.1388,32077.0
2025-04-08 12:50:00,52.77,52.81,52.52,52.68,17668.0,52.2576,52.2972,52.01,52.1685,17668.0
2025-04-08 12:55:00,52.66,52.78,52.2,52.2,37750.0,52.1487,52.2675,51.6931,51.6931,37750.0
2025-04-08 13:00:00,52.24,52.41,52.14,52.4,31907.0,51.7327,51.9011,51.6337,51.8912,31907.0
2025-04-08 13:05:00,52.42,52.46,51.85,51.92,24124.0,51.911,51.9506,51.3465,51.4159,24124.0
2025-04-08 13:10:00,51.98,51.99,51.68,51.88,23580.0,51.4753,51.4852,51.1782,51.3762,23580.0
2025-04-08 13:15:00,51.82,52.14,51.82,51.88,36493.0,51.3168,51.6337,51.3168,51.3762,36493.0
2025-04-08 13:20:00,51.86,51.91,51.53,51.69,20442.0,51.3564,51.4059,51.0296,51.1881,20442.0
2025-04-08 13:25:00,51.72,51.87,51.38,51.5,37370.0,51.2178,51.3663,50.8811,50.9999,37370.0
2025-04-08 13:30:00,51.44,51.7,51.43,51.51,25035.0,50.9405,51.198,50.9306,51.0098,25035.0
2025-04-08 13:35:00,51.48,52.01,51.44,51.8,115647.0,50.9801,51.505,50.9405,51.297,115647.0
2025-04-08 13:40:00,51.85,52.4,51.81,52.19,27422.0,51.3465,51.8912,51.3069,51.6832,27422.0
2025-04-08 13:45:00,52.27,52.27,51.78,51.85,6907.0,51.7625,51.7625,51.2772,51.3465,6907.0
2025-04-08 13:50:00,51.84,52.06,51.73,51.89,18461.0,51.3366,51.5545,51.2277,51.3861,18461.0
2025-04-08 13:55:00,51.91,52.07,51.89,51.98,12354.0,51.4059,51.5644,51.3861,51.4753,12354.0
2025-04-08 14:00:00,51.97,51.97,51.77,51.79,11455.0,51.4654,51.4654,51.2673,51.2871,11455.0
2025-04-08 14:05:00,51.74,51.74,51.44,51.49,11189.0,51.2376,51.2376,50.9405,50.99,11189.0
2025-04-08 14:10:00,51.53,51.61,51.36,51.45,23079.0,51.0296,51.1089,50.8613,50.9504,23079.0
2025-04-08 14:15:00,51.41,51.78,51.4,51.71,19650.0,50.9108,51.2772,50.9009,51.2079,19650.0
2025-04-08 14:20:00,51.73,51.73,51.25,51.35,16080.0,51.2277,51.2277,50.7524,50.8514,16080.0
2025-04-08 14:25:00,51.36,51.36,50.97,50.98,14600.0,50.8613,50.8613,50.4751,50.485,14600.0
2025-04-08 14:30:00,51.02,51.85,51.02,51.23,31509.0,50.5246,51.3465,50.5246,50.7326,31509.0
2025-04-08 14:35:00,51.16,51.21,50.83,50.84,24999.0,50.6632,50.7127,50.3364,50.3463,24999.0
2025-04-08 14:40:00,50.84,50.84,50.42,50.54,25798.0,50.3463,50.3463,49.9304,50.0493,25798.0
2025-04-08 14:45:00,50.56,50.9,50.56,50.79,21550.0,50.0691,50.4058,50.0691,50.2968,21550.0
2025-04-08 14:50:00,50.78,50.89,50.55,50.63,26702.0,50.2869,50.3959,50.0592,50.1384,26702.0
2025-04-08 14:55:00,50.59,50.61,50.33,50.34,21006.0,50.0988,50.1186,49.8413,49.8512,21006.0
2025-04-08 15:00:00,50.34,50.47,50.02,50.09,19676.0,49.8512,49.9799,49.5343,49.6036,19676.0
2025-04-08 15:05:00,50.1,50.15,49.62,49.71,33643.0,49.6135,49.663,49.1382,49.2273,33643.0
2025-04-08 15:10:00,49.61,49.72,49.37,49.38,51119.0,49.1283,49.2372,48.8906,48.9005,51119.0
2025-04-08 15:15:00,49.37,49.53,49.02,49.05,89550.0,48.8906,49.0491,48.544,48.5737,89550.0
2025-04-08 15:20:00,49.08,49.33,49.01,49.26,105825.0,48.6034,48.851,48.5341,48.7817,105825.0
2025-04-08 15:25:00,49.26,49.35,49.05,49.17,59151.0,48.7817,48.8708,48.5737,48.6926,59151.0
2025-04-08 15:30:00,49.13,49.2,48.77,48.83,92420.0,48.6529,48.7223,48.2964,48.3559,92420.0
2025-04-08 15:35:00,48.79,48.81,48.27,48.34,69947.0,48.3162,48.3361,47.8013,47.8706,69947.0
2025-04-08 15:40:00,48.31,48.71,48.11,48.12,86933.0,47.8409,48.237,47.6428,47.6528,86933.0
2025-04-08 15:45:00,48.12,48.3,47.93,47.96,142648.0,47.6528,47.831,47.4646,47.4943,142648.0
2025-04-08 15:50:00,47.99,49.4,47.96,49.24,241918.0,47.524,48.9203,47.4943,48.7619,241918.0
2025-04-08 15:55:00,49.22,49.38,48.75,49.2,602119.0,48.7421,48.9005,48.2766,48.7223,602119.0
2025-04-09 09:30:00,49.66,49.98,49.26,49.45,55142.0,49.1778,49.4947,48.7817,48.9698,55142.0
2025-04-09 09:35:00,49.32,50.47,49.13,50.46,23983.0,48.8411,49.9799,48.6529,49.97,23983.0
2025-04-09 09:40:00,50.41,50.92,49.94,49.94,20492.0,49.9205,50.4256,49.4551,49.4551,20492.0
2025-04-09 09:45:00,49.94,50.27,49.82,50.26,14926.0,49.4551,49.7819,49.3362,49.772,14926.0
2025-04-09 09:50:00,50.21,50.55,50.14,50.4,14553.0,49.7225,50.0592,49.6531,49.9106,14553.0
2025-04-09 09:55:00,50.35,50.62,50.25,50.33,34116.0,49.8611,50.1285,49.7621,49.8413,34116.0
2025-04-09 10:00:00,50.2,50.85,50.18,50.53,46012.0,49.7126,50.3562,49.6927,50.0393,46012.0
2025-04-09 10:05:00,50.5,50.5,49.94,50.0,64074.0,50.0096,50.0096,49.4551,49.5145,64074.0
2025-04-09 10:10:00,49.96,50.25,49.79,49.84,47736.0,49.4749,49.7621,49.3065,49.356,47736.0
2025-04-09 10:15:00,49.85,50.13,49.84,50.12,30735.0,49.366,49.6432,49.356,49.6333,30735.0
2025-04-09 10:20:00,50.06,50.49,49.86,50.26,23569.0,49.5739,49.9997,49.3759,49.772,23569.0
2025-04-09 10:25:00,50.33,50.47,50.16,50.46,20098.0,49.8413,49.9799,49.6729,49.97,20098.0
2025-04-09 10:30:00,50.42,50.9,50.42,50.84,22389.0,49.9304,50.4058,49.9304,50.3463,22389.0
2025-04-09 10:35:00,50.82,50.87,50.36,50.41,19890.0,50.3265,50.376,49.871,49.9205,19890.0
2025-04-09 10:40:00,50.37,50.59,50.32,50.46,75905.0,49.8809,50.0988,49.8314,49.97,75905.0
2025-04-09 10:45:00,50.48,50.86,50.43,50.48,27806.0,49.9898,50.3661,49.9403,49.9898,27806.0
2025-04-09 10:50:00,50.51,50.57,50.16,50.26,79629.0,50.0195,50.079,49.6729,49.772,79629.0
2025-04-09 10:55:00,50.33,50.4,50.22,50.22,25529.0,49.8413,49.9106,49.7324,49.7324,25529.0
2025-04-09 11:00:00,50.21,50.66,50.18,50.66,69898.0,49.7225,50.1681,49.6927,50.1681,69898.0
2025-04-09 11:05:00,50.66,51.17,50.58,51.09,27274.0,50.1681,50.6731,50.0889,50.5939,27274.0
2025-04-09 11:10:00,51.09,51.24,50.92,51.0,27374.0,50.5939,50.7425,50.4256,50.5048,27374.0
2025-04-09 11:15:00,51.02,51.47,51.02,51.33,41942.0,50.5246,50.9702,50.5246,50.8316,41942.0
2025-04-09 11:20:00,51.33,51.45,51.16,51.31,41107.0,50.8316,50.9504,50.6632,50.8118,41107.0
2025-04-09 11:25:00,51.35,51.42,51.21,51.23,38228.0,50.8514,50.9207,50.7127,50.7326,38228.0
2025-04-09 11:30:00,51.23,51.41,51.06,51.11,43746.0,50.7326,50.9108,50.5642,50.6137,43746.0
2025-04-09 11:35:00,51.11,51.15,50.86,50.86,26859.0,50.6137,50.6533,50.3661,50.3661,26859.0
2025-04-09 11:40:00,50.86,50.9,50.64,50.69,17057.0,50.3661,50.4058,50.1483,50.1978,17057.0
2025-04-09 11:45:00,50.71,51.29,50.71,51.2,41221.0,50.2176,50.792,50.2176,50.7028,41221.0
2025-04-09 11:50:00,51.2,51.37,51.13,51.22,32539.0,50.7028,50.8712,50.6335,50.7226,32539.0
2025-04-09 11:55:00,51.22,51.22,51.02,51.09,18198.0,50.7226,50.7226,50.5246,50.5939,18198.0
2025-04-09 12:00:00,51.09,51.29,51.01,51.19,21559.0,50.5939,50.792,50.5147,50.6929,21559.0
2025-04-09 12:05:00,51.17,51.41,51.12,51.38,10083.0,50.6731,50.9108,50.6236,50.8811,10083.0
2025-04-09 12:10:00,51.36,51.79,51.3,51.73,20098.0,50.8613,51.2871,50.8019,51.2277,20098.0
2025-04-09 12:15:00,51.7,51.72,51.56,51.67,33505.0,51.198,51.2178,51.0593,51.1683,33505.0
2025-04-09 12:20:00,51.66,51.67,51.42,51.53,17997.0,51.1584,51.1683,50.9207,51.0296,17997.0
2025-04-09 12:25:00,51.53,51.69,51.48,51.5,30493.0,51.0296,51.1881,50.9801,50.9999,30493.0
2025-04-09 12:30:00,51.47,51.54,51.44,51.54,45309.0,50.9702,51.0395,50.9405,51.0395,45309.0
2025-04-09 12:35:00,51.54,51.66,51.29,51.48,34477.0,51.0395,51.1584,50.792,50.9801,34477.0
2025-04-09 12:40:00,51.51,51.51,51.18,51.29,25987.0,51.0098,51.0098,50.683,50.792,25987.0
2025-04-09 12:45:00,51.29,51.44,51.17,51.41,12908.0,50.792,50.9405,50.6731,50.9108,12908.0
2025-04-09 12:50:00,51.41,51.59,51.32,51.48,32374.0,50.9108,51.0891,50.8217,50.9801,32374.0
2025-04-09 12:55:00,51.5,51.56,51.35,51.36,17663.0,50.9999,51.0593,50.8514,50.8613,17663.0
2025-04-09 13:00:00,51.34,52.21,51.33,52.21,34000.0,50.8415,51.703,50.8316,51.703,34000.0
2025-04-09 13:05:00,52.15,52.16,51.63,51.67,19767.0,51.6436,51.6535,51.1287,51.1683,19767.0
2025-04-09 13:10:00,51.71,51.77,51.49,51.73,20423.0,51.2079,51.2673,50.99,51.2277,20423.0
2025-04-09 13:15:00,51.78,53.11,51.4,53.08,83535.0,51.2772,52.5943,50.9009,52.5646,83535.0
2025-04-09 13:20:00,53.05,55.08,52.36,55.01,215180.0,52.5349,54.5452,51.8516,54.4758,215180.0
2025-04-09 13:25:00,55.0,56.87,54.88,55.23,142054.0,54.4659,56.3178,54.3471,54.6937,142054.0
2025-04-09 13:30:00,55.22,56.52,55.02,56.48,153676.0,54.6838,55.9712,54.4858,55.9316,153676.0
2025-04-09 13:35:00,56.48,57.15,55.55,55.55,114174.0,55.9316,56.5951,55.0106,55.0106,114174.0
2025-04-09 13:40:00,55.59,55.84,54.72,54.85,79926.0,55.0502,55.2978,54.1887,54.3174,79926.0
2025-04-09 13:45:00,54.94,56.16,54.9,55.99,63115.0,54.4065,55.6147,54.3669,55.4463,63115.0
2025-04-09 13:50:00,55.98,56.44,55.45,56.44,76997.0,55.4364,55.892,54.9116,55.892,76997.0
2025-04-09 13:55:00,56.46,57.34,56.04,57.06,105925.0,55.9118,56.7832,55.4958,56.5059,105925.0
2025-04-09 14:00:00,57.14,57.79,57.07,57.62,79139.0,56.5852,57.2289,56.5158,57.0605,79139.0
2025-04-09 14:05:00,57.62,57.8,56.83,57.32,100482.0,57.0605,57.2388,56.2782,56.7634,100482.0
2025-04-09 14:10:00,57.36,58.03,57.29,57.48,71638.0,56.803,57.4665,56.7337,56.9219,71638.0
2025-04-09 14:15:00,57.56,58.65,57.28,57.9,87962.0,57.0011,58.0805,56.7238,57.3378,87962.0
2025-04-09 14:20:00,57.86,58.57,57.74,58.42,80064.0,57.2982,58.0013,57.1793,57.8527,80064.0
2025-04-09 14:25:00,58.39,58.96,58.33,58.71,171324.0,57.823,58.3875,57.7636,58.1399,171324.0
2025-04-09 14:30:00,58.7,59.24,58.06,58.28,98252.0,58.13,58.6648,57.4962,57.7141,98252.0
2025-04-09 14:35:00,58.35,58.82,58.29,58.55,69229.0,57.7834,58.2489,57.724,57.9815,69229.0
2025-04-09 14:40:00,58.55,58.67,57.72,57.81,80957.0,57.9815,58.1003,57.1595,57.2487,80957.0
2025-04-09 14:45:00,57.78,58.15,57.62,57.8,74949.0,57.219,57.5854,57.0605,57.2388,74949.0
2025-04-09 14:50:00,57.83,58.16,57.49,57.49,48369.0,57.2685,57.5953,56.9318,56.9318,48369.0
2025-04-09 14:55:00,57.57,57.62,56.81,56.83,61235.0,57.011,57.0605,56.2584,56.2782,61235.0
2025-04-09 15:00:00,56.86,57.11,56.6,57.07,63416.0,56.3079,56.5555,56.0504,56.5158,63416.0
2025-04-09 15:05:00,57.03,57.64,56.92,57.56,60107.0,56.4762,57.0803,56.3673,57.0011,60107.0
2025-04-09 15:10:00,57.6,58.33,57.58,58.32,66882.0,57.0407,57.7636,57.0209,57.7537,66882.0
2025-04-09 15:15:00,58.32,58.9,58.14,58.86,123541.0,57.7537,58.3281,57.5755,58.2885,123541.0
2025-04-09 15:20:00,58.86,59.27,58.78,59.11,147045.0,58.2885,58.6945,58.2092,58.536,147045.0
2025-04-09 15:25:00,59.08,59.32,58.92,59.07,150250.0,58.5063,58.744,58.3479,58.4964,150250.0
2025-04-09 15:30:00,59.03,59.66,58.88,59.65,213603.0,58.4568,59.0807,58.3083,59.0708,213603.0
2025-04-09 15:35:00,59.65,60.04,59.49,59.98,277436.0,59.0708,59.457,58.9123,59.3976,277436.0
2025-04-09 15:40:00,59.98,60.41,59.8,60.2,198237.0,59.3976,59.8234,59.2193,59.6155,198237.0
2025-04-09 15:45:00,60.19,60.3,59.83,60.13,209406.0,59.6056,59.7145,59.249,59.5461,209406.0
2025-04-09 15:50:00,60.15,60.93,60.15,60.42,474307.0,59.5659,60.3384,59.5659,59.8333,474307.0
2025-04-09 15:55:00,60.43,60.69,59.67,60.18,609727.0,59.8432,60.1007,59.0906,59.5956,609727.0
2025-04-10 09:30:00,56.89,57.68,56.25,57.31,89461.0,56.3376,57.1199,55.7038,56.7535,89461.0
2025-04-10 09:35:00,57.31,57.31,55.73,56.34,59527.0,56.7535,56.7535,55.1889,55.7929,59527.0
2025-04-10 09:40:00,56.41,56.41,55.53,55.85,47772.0,55.8623,55.8623,54.9908,55.3077,47772.0
2025-04-10 09:45:00,55.97,56.11,55.37,55.6,73437.0,55.4265,55.5652,54.8324,55.0601,73437.0
2025-04-10 09:50:00,55.67,55.95,55.4,55.62,49054.0,55.1294,55.4067,54.8621,55.0799,49054.0
2025-04-10 09:55:00,55.69,55.78,55.15,55.19,39013.0,55.1492,55.2384,54.6145,54.6541,39013.0
2025-04-10 10:00:00,55.2,55.34,54.92,55.04,32348.0,54.664,54.8026,54.3867,54.5056,32348.0
2025-04-10 10:05:00,54.99,55.2,54.69,55.01,77547.0,54.456,54.664,54.159,54.4758,77547.0
2025-04-10 10:10:00,55.01,55.13,54.83,54.92,33593.0,54.4758,54.5947,54.2976,54.3867,33593.0
2025-04-10 10:15:00,54.96,55.26,54.92,55.08,31694.0,54.4263,54.7234,54.3867,54.5452,31694.0
2025-04-10 10:20:00,55.12,55.86,55.09,55.71,54933.0,54.5848,55.3176,54.5551,55.1691,54933.0
2025-04-10 10:25:00,55.72,56.11,55.51,55.51,28849.0,55.179,55.5652,54.971,54.971,28849.0
2025-04-10 10:30:00,55.56,55.89,55.5,55.54,56544.0,55.0205,55.3473,54.9611,55.0007,56544.0
2025-04-10 10:35:00,55.54,55.73,55.17,55.25,22260.0,55.0007,55.1889,54.6343,54.7135,22260.0
2025-04-10 10:40:00,55.21,55.28,54.7,54.76,25714.0,54.6739,54.7432,54.1689,54.2283,25714.0
2025-04-10 10:45:00,54.75,54.78,54.37,54.5,33297.0,54.2184,54.2481,53.8421,53.9708,33297.0
2025-04-10 10:50:00,54.48,54.55,54.35,54.53,23855.0,53.951,54.0203,53.8223,54.0005,23855.0
2025-04-10 10:55:00,54.57,54.72,54.33,54.37,15892.0,54.0401,54.1887,53.8025,53.8421,15892.0
2025-04-10 11:00:00,54.32,54.43,54.2,54.37,21118.0,53.7925,53.9015,53.6737,53.8421,21118.0
2025-04-10 11:05:00,54.37,54.45,54.18,54.41,40304.0,53.8421,53.9213,53.6539,53.8817,40304.0
2025-04-10 11:10:00,54.39,54.45,54.05,54.05,37037.0,53.8619,53.9213,53.5252,53.5252,37037.0
2025-04-10 11:15:00,54.03,54.2,53.85,53.97,63579.0,53.5054,53.6737,53.3271,53.4459,63579.0
2025-04-10 11:20:00,53.97,53.97,53.69,53.71,39793.0,53.4459,53.4459,53.1687,53.1885,39793.0
2025-04-10 11:25:00,53.7,53.75,53.46,53.46,39659.0,53.1786,53.2281,52.9409,52.9409,39659.0
2025-04-10 11:30:00,53.46,53.65,53.31,53.54,53577.0,52.9409,53.1291,52.7924,53.0201,53577.0
2025-04-10 11:35:00,53.53,53.56,52.97,53.04,51528.0,53.0102,53.0399,52.4557,52.525,51528.0
2025-04-10 11:40:00,53.04,53.4,53.04,53.16,41321.0,52.525,52.8815,52.525,52.6438,41321.0
2025-04-10 11:45:00,53.14,53.3,53.06,53.12,26091.0,52.624,52.7825,52.5448,52.6042,26091.0
2025-04-10 11:50:00,53.12,53.29,52.85,53.29,43319.0,52.6042,52.7725,52.3368,52.7725,43319.0
2025-04-10 11:55:00,53.27,53.34,52.94,53.06,26670.0,52.7527,52.8221,52.4259,52.5448,26670.0
2025-04-10 12:00:00,53.06,53.47,52.86,52.87,42822.0,52.5448,52.9508,52.3467,52.3566,42822.0
2025-04-10 12:05:00,52.89,53.06,52.72,52.82,55619.0,52.3764,52.5448,52.2081,52.3071,55619.0
2025-04-10 12:10:00,52.81,52.91,52.52,52.52,29071.0,52.2972,52.3962,52.01,52.01,29071.0
2025-04-10 12:15:00,52.51,52.53,52.05,52.35,52610.0,52.0001,52.0199,51.5446,51.8417,52610.0
2025-04-10 12:20:00,52.35,52.35,51.73,51.95,46752.0,51.8417,51.8417,51.2277,51.4456,46752.0
2025-04-10 12:25:00,51.94,52.13,51.65,51.97,43131.0,51.4357,51.6238,51.1485,51.4654,43131.0
2025-04-10 12:30:00,51.94,53.03,51.87,52.99,25860.0,51.4357,52.5151,51.3663,52.4755,25860.0
2025-04-10 12:35:00,52.98,53.08,52.75,52.97,26537.0,52.4656,52.5646,52.2378,52.4557,26537.0
2025-04-10 12:40:00,53.0,53.17,52.82,53.16,28565.0,52.4854,52.6537,52.3071,52.6438,28565.0
2025-04-10 12:45:00,53.08,53.82,52.89,53.82,21042.0,52.5646,53.2974,52.3764,53.2974,21042.0
2025-04-10 12:50:00,53.72,53.79,53.06,53.15,54466.0,53.1984,53.2677,52.5448,52.6339,54466.0
2025-04-10 12:55:00,53.15,53.28,53.02,53.19,41749.0,52.6339,52.7626,52.5052,52.6735,41749.0
2025-04-10 13:00:00,53.14,53.95,53.14,53.5,48694.0,52.624,53.4261,52.624,52.9805,48694.0
2025-04-10 13:05:00,53.46,53.48,52.83,52.93,16369.0,52.9409,52.9607,52.317,52.416,16369.0
2025-04-10 13:10:00,52.89,52.92,52.34,52.42,21420.0,52.3764,52.4061,51.8318,51.911,21420.0
2025-04-10 13:15:00,52.39,52.5,52.19,52.43,17676.0,51.8813,51.9902,51.6832,51.9209,17676.0
2025-04-10 13:20:00,52.56,52.56,52.0,52.29,26376.0,52.0496,52.0496,51.4951,51.7823,26376.0
2025-04-10 13:25:00,52.26,52.85,52.26,52.75,43217.0,51.7526,52.3368,51.7526,52.2378,43217.0
2025-04-10 13:30:00,52.75,53.21,52.64,53.16,36666.0,52.2378,52.6933,52.1289,52.6438,36666.0
2025-04-10 13:35:00,53.09,53.39,53.05,53.07,31466.0,52.5745,52.8716,52.5349,52.5547,31466.0
2025-04-10 13:40:00,53.07,53.67,52.93,53.61,53483.0,52.5547,53.1489,52.416,53.0894,53483.0
2025-04-10 13:45:00,53.61,53.92,53.35,53.43,24948.0,53.0894,53.3964,52.832,52.9112,24948.0
2025-04-10 13:50:00,53.39,53.56,52.81,53.27,29524.0,52.8716,53.0399,52.2972,52.7527,29524.0
2025-04-10 13:55:00,53.35,53.45,53.16,53.23,20274.0,52.832,52.931,52.6438,52.7131,20274.0
2025-04-10 14:00:00,53.23,53.71,53.14,53.66,25347.0,52.7131,53.1885,52.624,53.139,25347.0
2025-04-10 14:05:00,53.68,53.76,53.0,53.04,27258.0,53.1588,53.238,52.4854,52.525,27258.0
2025-04-10 14:10:00,53.0,53.13,52.6,52.67,30580.0,52.4854,52.6141,52.0892,52.1586,30580.0
2025-04-10 14:15:00,52.67,52.99,52.58,52.94,31019.0,52.1586,52.4755,52.0694,52.4259,31019.0
2025-04-10 14:20:00,52.95,53.71,52.94,53.48,27180.0,52.4359,53.1885,52.4259,52.9607,27180.0
2025-04-10 14:25:00,53.39,53.72,53.31,53.66,24319.0,52.8716,53.1984,52.7924,53.139,24319.0
2025-04-10 14:30:00,53.69,53.97,53.56,53.62,33232.0,53.1687,53.4459,53.0399,53.0993,33232.0
2025-04-10 14:35:00,53.62,53.83,53.4,53.66,36168.0,53.0993,53.3073,52.8815,53.139,36168.0
2025-04-10 14:40:00,53.71,53.93,53.52,53.93,19546.0,53.1885,53.4063,53.0003,53.4063,19546.0
2025-04-10 14:45:00,53.87,53.87,53.36,53.48,50761.0,53.3469,53.3469,52.8419,52.9607,50761.0
2025-04-10 14:50:00,53.52,53.8,53.44,53.44,24686.0,53.0003,53.2776,52.9211,52.9211,24686.0
2025-04-10 14:55:00,53.43,53.76,53.25,53.56,27960.0,52.9112,53.238,52.7329,53.0399,27960.0
2025-04-10 15:00:00,53.54,54.07,53.37,54.04,33033.0,53.0201,53.545,52.8518,53.5153,33033.0
2025-04-10 15:05:00,54.05,54.18,53.24,53.25,54418.0,53.5252,53.6539,52.723,52.7329,54418.0
2025-04-10 15:10:00,53.28,53.57,53.21,53.36,54087.0,52.7626,53.0498,52.6933,52.8419,54087.0
2025-04-10 15:15:00,53.38,53.46,53.14,53.38,56331.0,52.8617,52.9409,52.624,52.8617,56331.0
2025-04-10 15:20:00,53.38,53.68,53.28,53.37,47085.0,52.8617,53.1588,52.7626,52.8518,47085.0
2025-04-10 15:25:00,53.37,53.64,52.91,52.94,70638.0,52.8518,53.1192,52.3962,52.4259,70638.0
2025-04-10 15:30:00,52.94,53.4,52.91,53.2,83050.0,52.4259,52.8815,52.3962,52.6834,83050.0
2025-04-10 15:35:00,53.2,53.37,52.94,52.95,77638.0,52.6834,52.8518,52.4259,52.4359,77638.0
2025-04-10 15:40:00,52.95,52.99,52.55,52.57,126877.0,52.4359,52.4755,52.0397,52.0595,126877.0
2025-04-10 15:45:00,52.57,52.93,52.51,52.82,127703.0,52.0595,52.416,52.0001,52.3071,127703.0
2025-04-10 15:50:00,52.79,53.92,52.78,53.73,132313.0,52.2774,53.3964,52.2675,53.2083,132313.0
2025-04-10 15:55:00,53.73,54.07,53.26,53.84,411232.0,53.2083,53.545,52.7428,53.3172,411232.0
2025-04-11 09:30:00,53.49,53.49,51.72,51.76,112496.0,52.9706,52.9706,51.2178,51.2574,112496.0
2025-04-11 09:35:00,51.9,52.53,51.68,52.53,113475.0,51.396,52.0199,51.1782,52.0199,113475.0
2025-04-11 09:40:00,52.49,53.31,52.1,52.95,66937.0,51.9803,52.7924,51.5941,52.4359,66937.0
2025-04-11 09:45:00,53.05,53.71,52.95,53.29,61794.0,52.5349,53.1885,52.4359,52.7725,61794.0
2025-04-11 09:50:00,53.4,53.4,52.57,53.21,57594.0,52.8815,52.8815,52.0595,52.6933,57594.0
2025-04-11 09:55:00,53.1,53.22,52.78,52.87,55094.0,52.5844,52.7032,52.2675,52.3566,55094.0
2025-04-11 10:00:00,52.85,52.98,52.4,52.72,61679.0,52.3368,52.4656,51.8912,52.2081,61679.0
2025-04-11 10:05:00,52.72,53.44,52.66,53.33,42764.0,52.2081,52.9211,52.1487,52.8122,42764.0
2025-04-11 10:10:00,53.33,53.59,52.97,53.59,24478.0,52.8122,53.0696,52.4557,53.0696,24478.0
2025-04-11 10:15:00,53.64,54.0,53.28,53.28,30261.0,53.1192,53.4757,52.7626,52.7626,30261.0
2025-04-11 10:20:00,53.22,53.35,52.92,52.97,28809.0,52.7032,52.832,52.4061,52.4557,28809.0
2025-04-11 10:25:00,52.96,53.01,52.76,52.84,26511.0,52.4458,52.4953,52.2477,52.3269,26511.0
2025-04-11 10:30:00,52.81,53.6,52.76,53.6,69322.0,52.2972,53.0795,52.2477,53.0795,69322.0
2025-04-11 10:35:00,53.59,53.81,53.52,53.64,42473.0,53.0696,53.2875,53.0003,53.1192,42473.0
2025-04-11 10:40:00,53.58,53.71,53.31,53.69,31717.0,53.0597,53.1885,52.7924,53.1687,31717.0
2025-04-11 10:45:00,53.69,53.77,53.47,53.55,24907.0,53.1687,53.2479,52.9508,53.03,24907.0
2025-04-11 10:50:00,53.54,53.54,53.1,53.25,30259.0,53.0201,53.0201,52.5844,52.7329,30259.0
2025-04-11 10:55:00,53.26,53.37,52.99,53.06,35273.0,52.7428,52.8518,52.4755,52.5448,35273.0
2025-04-11 11:00:00,53.03,53.69,52.69,52.83,49304.0,52.5151,53.1687,52.1784,52.317,49304.0
2025-04-11 11:05:00,52.83,53.2,52.72,53.19,60522.0,52.317,52.6834,52.2081,52.6735,60522.0
2025-04-11 11:10:00,53.19,53.35,53.01,53.05,43494.0,52.6735,52.832,52.4953,52.5349,43494.0
2025-04-11 11:15:00,53.02,53.21,52.98,53.01,49539.0,52.5052,52.6933,52.4656,52.4953,49539.0
2025-04-11 11:20:00,53.0,53.09,52.77,52.91,28683.0,52.4854,52.5745,52.2576,52.3962,28683.0
2025-04-11 11:25:00,52.87,53.07,52.74,53.02,42168.0,52.3566,52.5547,52.2279,52.5052,42168.0
2025-04-11 11:30:00,53.0,53.37,52.84,53.34,19111.0,52.4854,52.8518,52.3269,52.8221,19111.0
2025-04-11 11:35:00,53.29,53.7,53.26,53.69,11052.0,52.7725,53.1786,52.7428,53.1687,11052.0
2025-04-11 11:40:00,53.64,53.65,53.28,53.42,11143.0,53.1192,53.1291,52.7626,52.9013,11143.0
2025-04-11 11:45:00,53.41,53.58,53.21,53.51,14480.0,52.8914,53.0597,52.6933,52.9904,14480.0
2025-04-11 11:50:00,53.49,53.64,53.38,53.62,10979.0,52.9706,53.1192,52.8617,53.0993,10979.0
2025-04-11 11:55:00,53.63,53.78,53.61,53.71,17216.0,53.1092,53.2578,53.0894,53.1885,17216.0
2025-04-11 12:00:00,53.66,53.66,53.48,53.59,7991.0,53.139,53.139,52.9607,53.0696,7991.0
2025-04-11 12:05:00,53.62,53.88,53.52,53.56,14617.0,53.0993,53.3568,53.0003,53.0399,14617.0
2025-04-11 12:10:00,53.6,53.96,53.6,53.82,10151.0,53.0795,53.436,53.0795,53.2974,10151.0
2025-04-11 12:15:00,53.82,54.12,53.82,54.1,10612.0,53.2974,53.5945,53.2974,53.5747,10612.0
2025-04-11 12:20:00,54.08,54.11,53.9,53.91,9456.0,53.5549,53.5846,53.3766,53.3865,9456.0
2025-04-11 12:25:00,53.91,53.95,53.75,53.84,9551.0,53.3865,53.4261,53.2281,53.3172,9551.0
2025-04-11 12:30:00,53.81,54.41,53.81,54.32,22978.0,53.2875,53.8817,53.2875,53.7925,22978.0
2025-04-11 12:35:00,54.32,54.78,54.32,54.55,19567.0,53.7925,54.2481,53.7925,54.0203,19567.0
2025-04-11 12:40:00,54.55,54.8,54.44,54.72,30201.0,54.0203,54.2679,53.9114,54.1887,30201.0
2025-04-11 12:45:00,54.77,55.05,54.74,55.05,50095.0,54.2382,54.5155,54.2085,54.5155,50095.0
2025-04-11 12:50:00,55.13,55.13,54.77,54.82,17018.0,54.5947,54.5947,54.2382,54.2877,17018.0
2025-04-11 12:55:00,54.81,54.98,54.75,54.88,21970.0,54.2778,54.4461,54.2184,54.3471,21970.0
2025-04-11 13:00:00,54.88,54.98,54.67,54.85,19839.0,54.3471,54.4461,54.1391,54.3174,19839.0
2025-04-11 13:05:00,54.85,54.98,54.72,54.82,18260.0,54.3174,54.4461,54.1887,54.2877,18260.0
2025-04-11 13:10:00,54.78,54.88,54.64,54.88,15850.0,54.2481,54.3471,54.1094,54.3471,15850.0
2025-04-11 13:15:00,54.84,54.9,54.58,54.6,32371.0,54.3075,54.3669,54.05,54.0698,32371.0
2025-04-11 13:20:00,54.57,54.99,54.55,54.8,41369.0,54.0401,54.456,54.0203,54.2679,41369.0
2025-04-11 13:25:00,54.76,54.79,54.63,54.69,39885.0,54.2283,54.258,54.0995,54.159,39885.0
2025-04-11 13:30:00,54.68,54.81,54.54,54.78,33927.0,54.1491,54.2778,54.0104,54.2481,33927.0
2025-04-11 13:35:00,54.83,55.52,54.79,55.49,34080.0,54.2976,54.9809,54.258,54.9512,34080.0
2025-04-11 13:40:00,55.5,55.8,55.36,55.74,20379.0,54.9611,55.2582,54.8224,55.1988,20379.0
2025-04-11 13:45:00,55.73,55.95,55.55,55.85,22555.0,55.1889,55.4067,55.0106,55.3077,22555.0
2025-04-11 13:50:00,55.84,56.14,55.81,56.08,21460.0,55.2978,55.5949,55.2681,55.5355,21460.0
2025-04-11 13:55:00,56.04,56.17,55.73,55.81,22789.0,55.4958,55.6246,55.1889,55.2681,22789.0
2025-04-11 14:00:00,55.81,55.98,55.7,55.94,28690.0,55.2681,55.4364,55.1591,55.3968,28690.0
2025-04-11 14:05:00,55.93,55.96,55.72,55.9,22567.0,55.3869,55.4166,55.179,55.3572,22567.0
2025-04-11 14:10:00,55.9,56.02,55.75,55.8,26137.0,55.3572,55.476,55.2087,55.2582,26137.0
2025-04-11 14:15:00,55.8,55.88,55.45,55.54,13926.0,55.2582,55.3374,54.9116,55.0007,13926.0
2025-04-11 14:20:00,55.56,55.57,55.22,55.35,17949.0,55.0205,55.0304,54.6838,54.8125,17949.0
2025-04-11 14:25:00,55.37,55.37,55.04,55.21,21595.0,54.8324,54.8324,54.5056,54.6739,21595.0
2025-04-11 14:30:00,55.21,55.39,55.18,55.27,17594.0,54.6739,54.8522,54.6442,54.7333,17594.0
2025-04-11 14:35:00,55.27,55.61,55.23,55.44,17735.0,54.7333,55.07,54.6937,54.9017,17735.0
2025-04-11 14:40:00,55.44,55.65,55.44,55.53,11157.0,54.9017,55.1096,54.9017,54.9908,11157.0
2025-04-11 14:45:00,55.56,55.84,55.52,55.83,19860.0,55.0205,55.2978,54.9809,55.2879,19860.0
2025-04-11 14:50:00,55.8,55.84,55.38,55.63,15119.0,55.2582,55.2978,54.8423,55.0898,15119.0
2025-04-11 14:55:00,55.59,55.6,55.26,55.43,16746.0,55.0502,55.0601,54.7234,54.8918,16746.0
2025-04-11 15:00:00,55.45,55.88,55.37,55.75,34141.0,54.9116,55.3374,54.8324,55.2087,34141.0
2025-04-11 15:05:00,55.75,56.1,55.64,56.05,39303.0,55.2087,55.5553,55.0997,55.5057,39303.0
2025-04-11 15:10:00,56.03,56.18,55.97,56.12,42296.0,55.4859,55.6345,55.4265,55.5751,42296.0
2025-04-11 15:15:00,56.12,56.15,55.87,56.14,34424.0,55.5751,55.6048,55.3275,55.5949,34424.0
2025-04-11 15:20:00,56.14,56.34,56.12,56.3,39754.0,55.5949,55.7929,55.5751,55.7533,39754.0
2025-04-11 15:25:00,56.28,56.33,56.16,56.16,49849.0,55.7335,55.783,55.6147,55.6147,49849.0
2025-04-11 15:30:00,56.17,56.22,55.96,56.08,103614.0,55.6246,55.6741,55.4166,55.5355,103614.0
2025-04-11 15:35:00,56.09,56.11,55.9,55.99,55440.0,55.5454,55.5652,55.3572,55.4463,55440.0
2025-04-11 15:40:00,55.99,56.21,55.99,56.13,73714.0,55.4463,55.6642,55.4463,55.585,73714.0
2025-04-11 15:45:00,56.13,56.15,55.88,56.08,105439.0,55.585,55.6048,55.3374,55.5355,105439.0
2025-04-11 15:50:00,56.1,56.4,55.8,56.35,162197.0,55.5553,55.8524,55.2582,55.8028,162197.0
2025-04-11 15:55:00,56.34,56.57,56.21,56.54,326137.0,55.7929,56.0207,55.6642,55.991,326137.0
2025-04-14 09:30:00,57.91,58.73,57.84,58.13,74132.0,57.3477,58.1597,57.2784,57.5656,74132.0
2025-04-14 09:35:00,58.12,58.44,57.77,58.22,42916.0,57.5556,57.8725,57.209,57.6547,42916.0
2025-04-14 09:40:00,58.2,58.4,57.94,58.21,50801.0,57.6349,57.8329,57.3774,57.6448,50801.0
2025-04-14 09:45:00,58.25,58.46,58.01,58.34,45555.0,57.6844,57.8923,57.4467,57.7735,45555.0
2025-04-14 09:50:00,58.42,58.53,57.9,58.17,28477.0,57.8527,57.9617,57.3378,57.6052,28477.0
2025-04-14 09:55:00,58.11,58.16,57.81,57.87,32182.0,57.5457,57.5953,57.2487,57.3081,32182.0
2025-04-14 10:00:00,57.83,58.56,57.81,58.42,37378.0,57.2685,57.9914,57.2487,57.8527,37378.0
2025-04-14 10:05:00,58.45,58.8,58.41,58.43,58968.0,57.8824,58.229,57.8428,57.8626,58968.0
2025-04-14 10:10:00,58.42,58.52,58.25,58.29,20364.0,57.8527,57.9518,57.6844,57.724,20364.0
2025-04-14 10:15:00,58.33,58.39,58.1,58.24,16821.0,57.7636,57.823,57.5358,57.6745,16821.0
2025-04-14 10:20:00,58.24,58.41,58.13,58.38,19973.0,57.6745,57.8428,57.5656,57.8131,19973.0
2025-04-14 10:25:00,58.38,58.57,58.34,58.49,19457.0,57.8131,58.0013,57.7735,57.9221,19457.0
2025-04-14 10:30:00,58.48,58.52,58.24,58.29,20538.0,57.9122,57.9518,57.6745,57.724,20538.0
2025-04-14 10:35:00,58.25,58.26,58.06,58.17,19119.0,57.6844,57.6943,57.4962,57.6052,19119.0
2025-04-14 10:40:00,58.18,58.2,58.01,58.02,25031.0,57.6151,57.6349,57.4467,57.4566,25031.0
2025-04-14 10:45:00,58.02,58.19,58.02,58.15,24731.0,57.4566,57.625,57.4566,57.5854,24731.0
2025-04-14 10:50:00,58.15,58.39,58.12,58.32,26946.0,57.5854,57.823,57.5556,57.7537,26946.0
2025-04-14 10:55:00,58.32,58.32,57.9,57.97,19450.0,57.7537,57.7537,57.3378,57.4071,19450.0
2025-04-14 11:00:00,57.9,58.02,57.78,57.9,44889.0,57.3378,57.4566,57.219,57.3378,44889.0
2025-04-14 11:05:00,57.89,57.99,57.75,57.97,18095.0,57.3279,57.4269,57.1892,57.4071,18095.0
2025-04-14 11:10:00,57.97,58.02,57.86,57.88,10729.0,57.4071,57.4566,57.2982,57.318,10729.0
2025-04-14 11:15:00,57.87,57.95,57.75,57.81,24095.0,57.3081,57.3873,57.1892,57.2487,24095.0
2025-04-14 11:20:00,57.81,58.01,57.77,57.9,26319.0,57.2487,57.4467,57.209,57.3378,26319.0
2025-04-14 11:25:00,57.9,57.9,57.47,57.47,19354.0,57.3378,57.3378,56.912,56.912,19354.0
2025-04-14 11:30:00,57.47,57.71,57.38,57.63,24419.0,56.912,57.1496,56.8228,57.0704,24419.0
2025-04-14 11:35:00,57.63,57.63,57.18,57.31,16339.0,57.0704,57.0704,56.6248,56.7535,16339.0
2025-04-14 11:40:00,57.28,57.37,57.05,57.37,14036.0,56.7238,56.8129,56.496,56.8129,14036.0
2025-04-14 11:45:00,57.37,57.37,56.64,56.77,15528.0,56.8129,56.8129,56.09,56.2188,15528.0
2025-04-14 11:50:00,56.79,56.84,56.59,56.79,16618.0,56.2386,56.2881,56.0405,56.2386,16618.0
2025-04-14 11:55:00,56.75,57.02,56.68,56.68,14381.0,56.199,56.4663,56.1296,56.1296,14381.0
2025-04-14 12:00:00,56.68,57.08,56.64,57.08,22299.0,56.1296,56.5257,56.09,56.5257,22299.0
2025-04-14 12:05:00,57.06,57.14,56.73,56.79,16008.0,56.5059,56.5852,56.1791,56.2386,16008.0
2025-04-14 12:10:00,56.8,57.0,56.46,56.77,18512.0,56.2485,56.4465,55.9118,56.2188,18512.0
2025-04-14 12:15:00,56.76,57.33,56.75,57.3,105702.0,56.2089,56.7733,56.199,56.7436,105702.0
2025-04-14 12:20:00,57.31,57.58,57.1,57.26,21495.0,56.7535,57.0209,56.5456,56.704,21495.0
2025-04-14 12:25:00,57.28,57.28,56.92,57.09,16360.0,56.7238,56.7238,56.3673,56.5357,16360.0
2025-04-14 12:30:00,57.08,57.48,57.08,57.48,8315.0,56.5257,56.9219,56.5257,56.9219,8315.0
2025-04-14 12:35:00,57.5,57.58,57.44,57.51,11679.0,56.9417,57.0209,56.8823,56.9516,11679.0
2025-04-14 12:40:00,57.51,57.64,57.45,57.53,8615.0,56.9516,57.0803,56.8922,56.9714,8615.0
2025-04-14 12:45:00,57.54,57.55,57.34,57.34,10654.0,56.9813,56.9912,56.7832,56.7832,10654.0
2025-04-14 12:50:00,57.36,57.41,57.19,57.38,35409.0,56.803,56.8525,56.6347,56.8228,35409.0
2025-04-14 12:55:00,57.38,57.44,57.09,57.11,28152.0,56.8228,56.8823,56.5357,56.5555,28152.0
2025-04-14 13:00:00,57.11,57.74,57.05,57.21,60340.0,56.5555,57.1793,56.496,56.6545,60340.0
2025-04-14 13:05:00,57.14,57.23,56.95,57.04,11162.0,56.5852,56.6743,56.397,56.4861,11162.0
2025-04-14 13:10:00,57.08,57.17,57.01,57.15,9516.0,56.5257,56.6149,56.4564,56.5951,9516.0
2025-04-14 13:15:00,57.12,57.35,57.06,57.35,7104.0,56.5654,56.7931,56.5059,56.7931,7104.0
2025-04-14 13:20:00,57.31,57.54,57.3,57.51,8943.0,56.7535,56.9813,56.7436,56.9516,8943.0
2025-04-14 13:25:00,57.51,57.51,57.11,57.21,26586.0,56.9516,56.9516,56.5555,56.6545,26586.0
2025-04-14 13:30:00,57.19,57.5,57.13,57.44,65453.0,56.6347,56.9417,56.5753,56.8823,65453.0
2025-04-14 13:35:00,57.44,57.61,57.4,57.57,26876.0,56.8823,57.0506,56.8426,57.011,26876.0
2025-04-14 13:40:00,57.6,57.67,57.46,57.49,43288.0,57.0407,57.11,56.9021,56.9318,43288.0
2025-04-14 13:45:00,57.51,57.65,57.46,57.58,26669.0,56.9516,57.0902,56.9021,57.0209,26669.0
2025-04-14 13:50:00,57.56,57.85,57.56,57.72,22935.0,57.0011,57.2883,57.0011,57.1595,22935.0
2025-04-14 13:55:00,57.77,57.77,57.61,57.66,10081.0,57.209,57.209,57.0506,57.1001,10081.0
2025-04-14 14:00:00,57.66,57.85,57.65,57.72,17451.0,57.1001,57.2883,57.0902,57.1595,17451.0
2025-04-14 14:05:00,57.78,57.88,57.69,57.88,10312.0,57.219,57.318,57.1298,57.318,10312.0
2025-04-14 14:10:00,57.87,57.96,57.72,57.82,10132.0,57.3081,57.3972,57.1595,57.2586,10132.0
2025-04-14 14:15:00,57.83,57.93,57.75,57.93,15920.0,57.2685,57.3675,57.1892,57.3675,15920.0
2025-04-14 14:20:00,57.95,58.1,57.93,58.07,12781.0,57.3873,57.5358,57.3675,57.5061,12781.0
2025-04-14 14:25:00,58.07,58.1,57.95,58.07,11284.0,57.5061,57.5358,57.3873,57.5061,11284.0
2025-04-14 14:30:00,58.04,58.26,58.02,58.25,18484.0,57.4764,57.6943,57.4566,57.6844,18484.0
2025-04-14 14:35:00,58.28,58.34,58.24,58.3,11621.0,57.7141,57.7735,57.6745,57.7339,11621.0
2025-04-14 14:40:00,58.33,58.4,58.28,58.36,13135.0,57.7636,57.8329,57.7141,57.7933,13135.0
2025-04-14 14:45:00,58.33,58.35,58.12,58.23,19782.0,57.7636,57.7834,57.5556,57.6646,19782.0
2025-04-14 14:50:00,58.25,58.26,58.12,58.17,10954.0,57.6844,57.6943,57.5556,57.6052,10954.0
2025-04-14 14:55:00,58.17,58.22,58.09,58.21,36105.0,57.6052,57.6547,57.5259,57.6448,36105.0
2025-04-14 15:00:00,58.18,58.29,58.16,58.28,33901.0,57.6151,57.724,57.5953,57.7141,33901.0
2025-04-14 15:05:00,58.26,58.44,58.22,58.39,30919.0,57.6943,57.8725,57.6547,57.823,30919.0
2025-04-14 15:10:00,58.4,58.5,58.36,58.45,26082.0,57.8329,57.932,57.7933,57.8824,26082.0
2025-04-14 15:15:00,58.45,58.45,58.24,58.31,23517.0,57.8824,57.8824,57.6745,57.7438,23517.0
2025-04-14 15:20:00,58.32,58.34,58.18,58.27,21493.0,57.7537,57.7735,57.6151,57.7042,21493.0
2025-04-14 15:25:00,58.26,58.27,58.08,58.13,30140.0,57.6943,57.7042,57.516,57.5656,30140.0
2025-04-14 15:30:00,58.16,58.18,57.93,57.98,28557.0,57.5953,57.6151,57.3675,57.417,28557.0
2025-04-14 15:35:00,57.98,58.09,57.9,58.08,50202.0,57.417,57.5259,57.3378,57.516,50202.0
2025-04-14 15:40:00,58.08,58.15,57.97,58.0,44374.0,57.516,57.5854,57.4071,57.4368,44374.0
2025-04-14 15:45:00,58.02,58.13,57.84,57.96,47861.0,57.4566,57.5656,57.2784,57.3972,47861.0
2025-04-14 15:50:00,57.95,57.99,57.67,57.8,75919.0,57.3873,57.4269,57.11,57.2388,75919.0
2025-04-14 15:55:00,57.79,57.79,57.63,57.73,275311.0,57.2289,57.2289,57.0704,57.1694,275311.0
2025-04-15 09:30:00,57.96,58.92,57.81,58.39,38277.0,57.3972,58.3479,57.2487,57.823,38277.0
2025-04-15 09:35:00,58.4,58.77,57.97,58.74,18164.0,57.8329,58.1993,57.4071,58.1696,18164.0
2025-04-15 09:40:00,58.83,58.83,58.39,58.61,20789.0,58.2588,58.2588,57.823,58.0409,20789.0
2025-04-15 09:45:00,58.61,58.68,58.4,58.51,15133.0,58.0409,58.1102,57.8329,57.9419,15133.0
2025-04-15 09:50:00,58.57,58.65,58.39,58.58,13709.0,58.0013,58.0805,57.823,58.0112,13709.0
2025-04-15 09:55:00,58.64,58.75,58.41,58.47,24017.0,58.0706,58.1795,57.8428,57.9023,24017.0
2025-04-15 10:00:00,58.47,58.57,58.33,58.48,17507.0,57.9023,58.0013,57.7636,57.9122,17507.0
2025-04-15 10:05:00,58.48,58.64,58.22,58.56,20267.0,57.9122,58.0706,57.6547,57.9914,20267.0
2025-04-15 10:10:00,58.56,58.83,58.53,58.55,14902.0,57.9914,58.2588,57.9617,57.9815,14902.0
2025-04-15 10:15:00,58.55,58.62,57.95,57.95,23232.0,57.9815,58.0508,57.3873,57.3873,23232.0
2025-04-15 10:20:00,57.87,58.19,57.77,57.95,18279.0,57.3081,57.625,57.209,57.3873,18279.0
2025-04-15 10:25:00,57.98,57.98,57.66,57.83,15562.0,57.417,57.417,57.1001,57.2685,15562.0
2025-04-15 10:30:00,57.83,58.02,57.78,57.87,13167.0,57.2685,57.4566,57.219,57.3081,13167.0
2025-04-15 10:35:00,57.87,57.91,57.7,57.7,9400.0,57.3081,57.3477,57.1397,57.1397,9400.0
2025-04-15 10:40:00,57.7,58.02,57.66,58.01,16841.0,57.1397,57.4566,57.1001,57.4467,16841.0
2025-04-15 10:45:00,58.05,58.05,57.66,57.82,24300.0,57.4863,57.4863,57.1001,57.2586,24300.0
2025-04-15 10:50:00,57.79,57.88,57.66,57.8,16117.0,57.2289,57.318,57.1001,57.2388,16117.0
2025-04-15 10:55:00,57.76,57.93,57.76,57.78,13262.0,57.1991,57.3675,57.1991,57.219,13262.0
2025-04-15 11:00:00,57.76,57.87,57.74,57.85,10784.0,57.1991,57.3081,57.1793,57.2883,10784.0
2025-04-15 11:05:00,57.86,57.86,57.63,57.69,10094.0,57.2982,57.2982,57.0704,57.1298,10094.0
2025-04-15 11:10:00,57.69,57.89,57.62,57.89,12597.0,57.1298,57.3279,57.0605,57.3279,12597.0
2025-04-15 11:15:00,57.9,57.96,57.81,57.85,15112.0,57.3378,57.3972,57.2487,57.2883,15112.0
2025-04-15 11:20:00,57.88,57.93,57.86,57.91,7044.0,57.318,57.3675,57.2982,57.3477,7044.0
2025-04-15 11:25:00,57.89,57.91,57.74,57.76,14444.0,57.3279,57.3477,57.1793,57.1991,14444.0
2025-04-15 11:30:00,57.8,58.03,57.8,57.93,11726.0,57.2388,57.4665,57.2388,57.3675,11726.0
2025-04-15 11:35:00,57.9,57.99,57.8,57.93,7823.0,57.3378,57.4269,57.2388,57.3675,7823.0
2025-04-15 11:40:00,57.91,57.95,57.86,57.94,8387.0,57.3477,57.3873,57.2982,57.3774,8387.0
2025-04-15 11:45:00,57.94,58.07,57.89,57.9,10624.0,57.3774,57.5061,57.3279,57.3378,10624.0
2025-04-15 11:50:00,57.94,58.09,57.78,58.05,13579.0,57.3774,57.5259,57.219,57.4863,13579.0
2025-04-15 11:55:00,58.07,58.07,57.89,57.98,8565.0,57.5061,57.5061,57.3279,57.417,8565.0
2025-04-15 12:00:00,57.98,58.15,57.98,58.06,11164.0,57.417,57.5854,57.417,57.4962,11164.0
2025-04-15 12:05:00,58.07,58.15,57.98,57.99,7512.0,57.5061,57.5854,57.417,57.4269,7512.0
2025-04-15 12:10:00,57.97,58.08,57.96,58.08,7251.0,57.4071,57.516,57.3972,57.516,7251.0
2025-04-15 12:15:00,58.07,58.15,58.04,58.1,8723.0,57.5061,57.5854,57.4764,57.5358,8723.0
2025-04-15 12:20:00,58.1,58.27,58.07,58.24,16672.0,57.5358,57.7042,57.5061,57.6745,16672.0
2025-04-15 12:25:00,58.24,58.3,58.12,58.16,10947.0,57.6745,57.7339,57.5556,57.5953,10947.0
2025-04-15 12:30:00,58.13,58.25,58.13,58.2,8479.0,57.5656,57.6844,57.5656,57.6349,8479.0
2025-04-15 12:35:00,58.17,58.25,58.11,58.11,9547.0,57.6052,57.6844,57.5457,57.5457,9547.0
2025-04-15 12:40:00,58.11,58.22,58.07,58.21,12151.0,57.5457,57.6547,57.5061,57.6448,12151.0
2025-04-15 12:45:00,58.21,58.24,58.09,58.11,11416.0,57.6448,57.6745,57.5259,57.5457,11416.0
2025-04-15 12:50:00,58.11,58.11,57.7,57.73,18899.0,57.5457,57.5457,57.1397,57.1694,18899.0
2025-04-15 12:55:00,57.76,57.8,57.5,57.62,12285.0,57.1991,57.2388,56.9417,57.0605,12285.0
2025-04-15 13:00:00,57.63,57.77,57.56,57.75,6539.0,57.0704,57.209,57.0011,57.1892,6539.0
2025-04-15 13:05:00,57.75,57.79,57.51,57.51,6303.0,57.1892,57.2289,56.9516,56.9516,6303.0
2025-04-15 13:10:00,57.52,57.66,57.52,57.64,11341.0,56.9615,57.1001,56.9615,57.0803,11341.0
2025-04-15 13:15:00,57.61,57.64,57.37,57.4,15193.0,57.0506,57.0803,56.8129,56.8426,15193.0
2025-04-15 13:20:00,57.39,57.49,57.21,57.29,8211.0,56.8327,56.9318,56.6545,56.7337,8211.0
2025-04-15 13:25:00,57.26,57.42,57.21,57.29,14968.0,56.704,56.8624,56.6545,56.7337,14968.0
2025-04-15 13:30:00,57.3,57.39,57.24,57.24,5805.0,56.7436,56.8327,56.6842,56.6842,5805.0
2025-04-15 13:35:00,57.24,57.5,57.22,57.5,10114.0,56.6842,56.9417,56.6644,56.9417,10114.0
2025-04-15 13:40:00,57.47,57.55,57.46,57.46,5711.0,56.912,56.9912,56.9021,56.9021,5711.0
2025-04-15 13:45:00,57.45,57.53,57.4,57.53,5356.0,56.8922,56.9714,56.8426,56.9714,5356.0
2025-04-15 13:50:00,57.55,57.55,57.33,57.33,4943.0,56.9912,56.9912,56.7733,56.7733,4943.0
2025-04-15 13:55:00,57.32,57.51,57.28,57.5,7650.0,56.7634,56.9516,56.7238,56.9417,7650.0
2025-04-15 14:00:00,57.45,57.51,57.36,57.39,10088.0,56.8922,56.9516,56.803,56.8327,10088.0
2025-04-15 14:05:00,57.42,57.42,57.32,57.35,12262.0,56.8624,56.8624,56.7634,56.7931,12262.0
2025-04-15 14:10:00,57.37,57.38,57.27,57.34,7365.0,56.8129,56.8228,56.7139,56.7832,7365.0
2025-04-15 14:15:00,57.34,57.34,57.21,57.22,7380.0,56.7832,56.7832,56.6545,56.6644,7380.0
2025-04-15 14:20:00,57.22,57.29,57.16,57.24,8514.0,56.6644,56.7337,56.605,56.6842,8514.0
2025-04-15 14:25:00,57.24,57.38,57.22,57.29,7008.0,56.6842,56.8228,56.6644,56.7337,7008.0
2025-04-15 14:30:00,57.28,57.45,57.28,57.45,5222.0,56.7238,56.8922,56.7238,56.8922,5222.0
2025-04-15 14:35:00,57.43,57.45,57.36,57.37,4634.0,56.8723,56.8922,56.803,56.8129,4634.0
2025-04-15 14:40:00,57.4,57.5,57.4,57.5,5402.0,56.8426,56.9417,56.8426,56.9417,5402.0
2025-04-15 14:45:00,57.5,57.6,57.43,57.45,5558.0,56.9417,57.0407,56.8723,56.8922,5558.0
2025-04-15 14:50:00,57.47,57.49,57.4,57.46,5857.0,56.912,56.9318,56.8426,56.9021,5857.0
2025-04-15 14:55:00,57.47,57.53,57.42,57.42,7233.0,56.912,56.9714,56.8624,56.8624,7233.0
2025-04-15 15:00:00,57.42,57.44,57.34,57.41,8715.0,56.8624,56.8823,56.7832,56.8525,8715.0
2025-04-15 15:05:00,57.42,57.43,57.37,57.4,12034.0,56.8624,56.8723,56.8129,56.8426,12034.0
2025-04-15 15:10:00,57.41,57.55,57.37,57.46,13543.0,56.8525,56.9912,56.8129,56.9021,13543.0
2025-04-15 15:15:00,57.44,57.54,57.41,57.49,10733.0,56.8823,56.9813,56.8525,56.9318,10733.0
2025-04-15 15:20:00,57.44,57.45,57.19,57.21,10236.0,56.8823,56.8922,56.6347,56.6545,10236.0
2025-04-15 15:25:00,57.21,57.29,57.16,57.26,18530.0,56.6545,56.7337,56.605,56.704,18530.0
2025-04-15 15:30:00,57.24,57.36,57.22,57.3,18268.0,56.6842,56.803,56.6644,56.7436,18268.0
2025-04-15 15:35:00,57.28,57.34,57.22,57.32,22427.0,56.7238,56.7832,56.6644,56.7634,22427.0
2025-04-15 15:40:00,57.32,57.38,57.28,57.36,21543.0,56.7634,56.8228,56.7238,56.803,21543.0
2025-04-15 15:45:00,57.36,57.36,57.18,57.3,29196.0,56.803,56.803,56.6248,56.7436,29196.0
2025-04-15 15:50:00,57.31,57.4,57.24,57.3,59578.0,56.7535,56.8426,56.6842,56.7436,59578.0
2025-04-15 15:55:00,57.31,57.44,57.22,57.43,245490.0,56.7535,56.8823,56.6644,56.8723,245490.0
2025-04-16 09:30:00,55.71,56.51,55.56,56.42,56787.0,55.1691,55.9613,55.0205,55.8722,56787.0
2025-04-16 09:35:00,56.32,56.65,56.32,56.53,15946.0,55.7731,56.0999,55.7731,55.9811,15946.0
2025-04-16 09:40:00,56.57,56.88,56.44,56.47,15213.0,56.0207,56.3277,55.892,55.9217,15213.0
2025-04-16 09:45:00,56.42,56.56,56.27,56.39,34723.0,55.8722,56.0108,55.7236,55.8424,34723.0
2025-04-16 09:50:00,56.36,56.47,56.15,56.26,15267.0,55.8127,55.9217,55.6048,55.7137,15267.0
2025-04-16 09:55:00,56.22,56.4,56.01,56.11,50174.0,55.6741,55.8524,55.4661,55.5652,50174.0
2025-04-16 10:00:00,56.05,56.33,56.05,56.16,36088.0,55.5057,55.783,55.5057,55.6147,36088.0
2025-04-16 10:05:00,56.2,56.42,56.19,56.35,29642.0,55.6543,55.8722,55.6444,55.8028,29642.0
2025-04-16 10:10:00,56.35,56.64,56.34,56.47,20808.0,55.8028,56.09,55.7929,55.9217,20808.0
2025-04-16 10:15:00,56.47,56.53,56.22,56.34,21275.0,55.9217,55.9811,55.6741,55.7929,21275.0
2025-04-16 10:20:00,56.25,56.72,56.24,56.72,13808.0,55.7038,56.1692,55.6939,56.1692,13808.0
2025-04-16 10:25:00,56.73,56.78,56.48,56.56,10823.0,56.1791,56.2287,55.9316,56.0108,10823.0
2025-04-16 10:30:00,56.58,56.62,56.47,56.47,14120.0,56.0306,56.0702,55.9217,55.9217,14120.0
2025-04-16 10:35:00,56.51,56.51,56.36,56.44,13556.0,55.9613,55.9613,55.8127,55.892,13556.0
2025-04-16 10:40:00,56.43,56.6,56.43,56.59,12216.0,55.8821,56.0504,55.8821,56.0405,12216.0
2025-04-16 10:45:00,56.59,56.61,56.46,56.48,10496.0,56.0405,56.0603,55.9118,55.9316,10496.0
2025-04-16 10:50:00,56.41,56.45,56.27,56.27,5935.0,55.8623,55.9019,55.7236,55.7236,5935.0
2025-04-16 10:55:00,56.3,56.31,56.18,56.28,21751.0,55.7533,55.7632,55.6345,55.7335,21751.0
2025-04-16 11:00:00,56.3,56.45,56.19,56.23,25794.0,55.7533,55.9019,55.6444,55.684,25794.0
2025-04-16 11:05:00,56.19,56.31,56.13,56.25,9905.0,55.6444,55.7632,55.585,55.7038,9905.0
2025-04-16 11:10:00,56.31,56.34,56.23,56.26,12025.0,55.7632,55.7929,55.684,55.7137,12025.0
2025-04-16 11:15:00,56.25,56.5,56.2,56.41,18440.0,55.7038,55.9514,55.6543,55.8623,18440.0
2025-04-16 11:20:00,56.38,56.7,56.38,56.68,5031.0,55.8325,56.1494,55.8325,56.1296,5031.0
2025-04-16 11:25:00,56.68,56.78,56.67,56.71,8198.0,56.1296,56.2287,56.1197,56.1593,8198.0
2025-04-16 11:30:00,56.68,56.72,56.58,56.72,7295.0,56.1296,56.1692,56.0306,56.1692,7295.0
2025-04-16 11:35:00,56.69,56.71,56.55,56.58,8265.0,56.1395,56.1593,56.0009,56.0306,8265.0
2025-04-16 11:40:00,56.54,56.57,56.38,56.39,8985.0,55.991,56.0207,55.8325,55.8424,8985.0
2025-04-16 11:45:00,56.42,56.46,56.36,56.36,8403.0,55.8722,55.9118,55.8127,55.8127,8403.0
2025-04-16 11:50:00,56.41,56.41,56.23,56.25,9704.0,55.8623,55.8623,55.684,55.7038,9704.0
2025-04-16 11:55:00,56.25,56.33,56.22,56.28,9000.0,55.7038,55.783,55.6741,55.7335,9000.0
2025-04-16 12:00:00,56.26,56.32,56.25,56.28,5130.0,55.7137,55.7731,55.7038,55.7335,5130.0
2025-04-16 12:05:00,56.25,56.31,56.19,56.29,24768.0,55.7038,55.7632,55.6444,55.7434,24768.0
2025-04-16 12:10:00,56.25,56.38,56.25,56.33,5560.0,55.7038,55.8325,55.7038,55.783,5560.0
2025-04-16 12:15:00,56.3,56.34,56.23,56.27,9960.0,55.7533,55.7929,55.684,55.7236,9960.0
2025-04-16 12:20:00,56.25,56.32,56.22,56.3,17478.0,55.7038,55.7731,55.6741,55.7533,17478.0
2025-04-16 12:25:00,56.32,56.33,56.23,56.28,10515.0,55.7731,55.783,55.684,55.7335,10515.0
2025-04-16 12:30:00,56.26,56.33,56.23,56.32,15297.0,55.7137,55.783,55.684,55.7731,15297.0
2025-04-16 12:35:00,56.35,56.37,56.19,56.19,6863.0,55.8028,55.8226,55.6444,55.6444,6863.0
2025-04-16 12:40:00,56.19,56.29,56.08,56.28,12367.0,55.6444,55.7434,55.5355,55.7335,12367.0
2025-04-16 12:45:00,56.28,56.28,56.14,56.23,15016.0,55.7335,55.7335,55.5949,55.684,15016.0
2025-04-16 12:50:00,56.25,56.25,56.11,56.16,19323.0,55.7038,55.7038,55.5652,55.6147,19323.0
2025-04-16 12:55:00,56.17,56.17,56.08,56.12,9816.0,55.6246,55.6246,55.5355,55.5751,9816.0
2025-04-16 13:00:00,56.09,56.25,56.05,56.25,11718.0,55.5454,55.7038,55.5057,55.7038,11718.0
2025-04-16 13:05:00,56.23,56.39,56.21,56.27,13601.0,55.684,55.8424,55.6642,55.7236,13601.0
2025-04-16 13:10:00,56.25,56.37,56.25,56.37,9437.0,55.7038,55.8226,55.7038,55.8226,9437.0
2025-04-16 13:15:00,56.37,56.46,56.33,56.42,8889.0,55.8226,55.9118,55.783,55.8722,8889.0
2025-04-16 13:20:00,56.48,56.48,56.27,56.29,10066.0,55.9316,55.9316,55.7236,55.7434,10066.0
2025-04-16 13:25:00,56.35,56.38,56.3,56.37,7650.0,55.8028,55.8325,55.7533,55.8226,7650.0
2025-04-16 13:30:00,56.36,56.4,56.09,56.13,40534.0,55.8127,55.8524,55.5454,55.585,40534.0
2025-04-16 13:35:00,56.13,56.17,56.0,56.02,15687.0,55.585,55.6246,55.4562,55.476,15687.0
2025-04-16 13:40:00,55.99,56.02,55.84,55.91,11623.0,55.4463,55.476,55.2978,55.3671,11623.0
2025-04-16 13:45:00,55.92,55.92,55.65,55.74,12979.0,55.377,55.377,55.1096,55.1988,12979.0
2025-04-16 13:50:00,55.69,55.81,55.59,55.62,15261.0,55.1492,55.2681,55.0502,55.0799,15261.0
2025-04-16 13:55:00,55.63,55.66,55.22,55.26,16415.0,55.0898,55.1195,54.6838,54.7234,16415.0
2025-04-16 14:00:00,55.28,55.64,55.16,55.21,31248.0,54.7432,55.0997,54.6244,54.6739,31248.0
2025-04-16 14:05:00,55.21,55.39,55.16,55.39,22526.0,54.6739,54.8522,54.6244,54.8522,22526.0
2025-04-16 14:10:00,55.41,55.51,55.32,55.41,9964.0,54.872,54.971,54.7828,54.872,9964.0
2025-04-16 14:15:00,55.46,55.46,55.26,55.34,10099.0,54.9215,54.9215,54.7234,54.8026,10099.0
2025-04-16 14:20:00,55.31,55.41,55.23,55.39,10477.0,54.7729,54.872,54.6937,54.8522,10477.0
2025-04-16 14:25:00,55.35,55.44,55.27,55.28,13595.0,54.8125,54.9017,54.7333,54.7432,13595.0
2025-04-16 14:30:00,55.27,55.34,55.22,55.22,16171.0,54.7333,54.8026,54.6838,54.6838,16171.0
2025-04-16 14:35:00,55.2,55.21,54.99,54.99,15475.0,54.664,54.6739,54.456,54.456,15475.0
2025-04-16 14:40:00,54.98,54.99,54.81,54.83,25408.0,54.4461,54.456,54.2778,54.2976,25408.0
2025-04-16 14:45:00,54.83,54.92,54.79,54.82,28991.0,54.2976,54.3867,54.258,54.2877,28991.0
2025-04-16 14:50:00,54.81,54.88,54.72,54.73,23471.0,54.2778,54.3471,54.1887,54.1986,23471.0
2025-04-16 14:55:00,54.74,54.8,54.6,54.62,23746.0,54.2085,54.2679,54.0698,54.0896,23746.0
2025-04-16 15:00:00,54.62,54.77,54.51,54.56,28354.0,54.0896,54.2382,53.9807,54.0302,28354.0
2025-04-16 15:05:00,54.57,54.6,54.26,54.26,36410.0,54.0401,54.0698,53.7331,53.7331,36410.0
2025-04-16 15:10:00,54.28,54.38,54.07,54.25,60960.0,53.7529,53.852,53.545,53.7232,60960.0
2025-04-16 15:15:00,54.25,54.34,54.12,54.12,48999.0,53.7232,53.8124,53.5945,53.5945,48999.0
2025-04-16 15:20:00,54.1,54.18,53.94,53.98,43381.0,53.5747,53.6539,53.4162,53.4558,43381.0
2025-04-16 15:25:00,53.98,53.98,53.79,53.85,45062.0,53.4558,53.4558,53.2677,53.3271,45062.0
2025-04-16 15:30:00,53.85,54.41,53.84,54.38,68453.0,53.3271,53.8817,53.3172,53.852,68453.0
2025-04-16 15:35:00,54.36,54.65,54.3,54.62,63986.0,53.8322,54.1193,53.7727,54.0896,63986.0
2025-04-16 15:40:00,54.64,54.97,54.64,54.91,70192.0,54.1094,54.4362,54.1094,54.3768,70192.0
2025-04-16 15:45:00,54.91,55.49,54.9,55.43,95057.0,54.3768,54.9512,54.3669,54.8918,95057.0
2025-04-16 15:50:00,55.5,55.88,55.29,55.84,143109.0,54.9611,55.3374,54.7531,55.2978,143109.0
2025-04-16 15:55:00,55.81,56.01,55.63,55.87,302270.0,55.2681,55.4661,55.0898,55.3275,302270.0
2025-04-17 09:30:00,56.83,57.0,56.08,56.63,56609.0,56.2782,56.4465,55.5355,56.0801,56609.0
2025-04-17 09:35:00,56.5,56.51,55.93,56.04,9963.0,55.9514,55.9613,55.3869,55.4958,9963.0
2025-04-17 09:40:00,56.0,56.16,55.75,55.94,8493.0,55.4562,55.6147,55.2087,55.3968,8493.0
2025-04-17 09:45:00,55.95,56.32,55.83,56.3,4330.0,55.4067,55.7731,55.2879,55.7533,4330.0
2025-04-17 09:50:00,56.23,56.35,56.01,56.27,7110.0,55.684,55.8028,55.4661,55.7236,7110.0
2025-04-17 09:55:00,56.18,56.18,55.79,55.91,6815.0,55.6345,55.6345,55.2483,55.3671,6815.0
2025-04-17 10:00:00,55.98,56.26,55.92,56.11,24082.0,55.4364,55.7137,55.377,55.5652,24082.0
2025-04-17 10:05:00,56.07,56.19,55.95,56.1,12445.0,55.5256,55.6444,55.4067,55.5553,12445.0
2025-04-17 10:10:00,56.16,56.34,56.09,56.15,8176.0,55.6147,55.7929,55.5454,55.6048,8176.0
2025-04-17 10:15:00,56.22,56.23,56.01,56.1,8473.0,55.6741,55.684,55.4661,55.5553,8473.0
2025-04-17 10:20:00,56.1,56.1,55.81,55.81,12546.0,55.5553,55.5553,55.2681,55.2681,12546.0
2025-04-17 10:25:00,55.86,55.94,55.78,55.85,12142.0,55.3176,55.3968,55.2384,55.3077,12142.0
2025-04-17 10:30:00,55.82,55.89,55.76,55.89,15798.0,55.278,55.3473,55.2186,55.3473,15798.0
2025-04-17 10:35:00,55.87,55.89,55.66,55.68,12948.0,55.3275,55.3473,55.1195,55.1393,12948.0
2025-04-17 10:40:00,55.67,56.12,55.66,56.07,9024.0,55.1294,55.5751,55.1195,55.5256,9024.0
2025-04-17 10:45:00,56.12,56.26,55.96,56.02,8837.0,55.5751,55.7137,55.4166,55.476,8837.0
2025-04-17 10:50:00,56.12,56.12,55.97,55.98,3252.0,55.5751,55.5751,55.4265,55.4364,3252.0
2025-04-17 10:55:00,55.96,55.98,55.77,55.79,7559.0,55.4166,55.4364,55.2285,55.2483,7559.0
2025-04-17 11:00:00,55.77,55.9,55.73,55.79,5488.0,55.2285,55.3572,55.1889,55.2483,5488.0
2025-04-17 11:05:00,55.81,56.1,55.8,55.92,7701.0,55.2681,55.5553,55.2582,55.377,7701.0
2025-04-17 11:10:00,55.88,56.05,55.84,55.99,7280.0,55.3374,55.5057,55.2978,55.4463,7280.0
2025-04-17 11:15:00,55.96,56.0,55.8,55.93,8147.0,55.4166,55.4562,55.2582,55.3869,8147.0
2025-04-17 11:20:00,55.9,55.93,55.7,55.79,3213.0,55.3572,55.3869,55.1591,55.2483,3213.0
2025-04-17 11:25:00,55.81,55.88,55.7,55.72,6390.0,55.2681,55.3374,55.1591,55.179,6390.0
2025-04-17 11:30:00,55.76,55.97,55.75,55.93,5559.0,55.2186,55.4265,55.2087,55.3869,5559.0
2025-04-17 11:35:00,55.91,56.02,55.78,55.91,10528.0,55.3671,55.476,55.2384,55.3671,10528.0
2025-04-17 11:40:00,55.95,55.95,55.72,55.73,4570.0,55.4067,55.4067,55.179,55.1889,4570.0
2025-04-17 11:45:00,55.7,55.75,55.56,55.56,7559.0,55.1591,55.2087,55.0205,55.0205,7559.0
2025-04-17 11:50:00,55.5,55.72,55.49,55.5,6613.0,54.9611,55.179,54.9512,54.9611,6613.0
2025-04-17 11:55:00,55.47,55.65,55.44,55.44,6050.0,54.9314,55.1096,54.9017,54.9017,6050.0
2025-04-17 12:00:00,55.53,55.87,55.3,55.3,14081.0,54.9908,55.3275,54.763,54.763,14081.0
2025-04-17 12:05:00,55.29,55.77,55.29,55.43,18173.0,54.7531,55.2285,54.7531,54.8918,18173.0
2025-04-17 12:10:00,55.42,55.42,55.08,55.26,15153.0,54.8819,54.8819,54.5452,54.7234,15153.0
2025-04-17 12:15:00,55.29,55.61,55.25,55.57,13269.0,54.7531,55.07,54.7135,55.0304,13269.0
2025-04-17 12:20:00,55.52,55.74,55.51,55.69,7073.0,54.9809,55.1988,54.971,55.1492,7073.0
2025-04-17 12:25:00,55.69,55.83,55.66,55.75,8898.0,55.1492,55.2879,55.1195,55.2087,8898.0
2025-04-17 12:30:00,55.74,55.99,55.73,55.99,9063.0,55.1988,55.4463,55.1889,55.4463,9063.0
2025-04-17 12:35:00,55.96,55.98,55.67,55.67,15951.0,55.4166,55.4364,55.1294,55.1294,15951.0
2025-04-17 12:40:00,55.63,55.71,55.5,55.56,9906.0,55.0898,55.1691,54.9611,55.0205,9906.0
2025-04-17 12:45:00,55.56,55.82,55.53,55.82,10945.0,55.0205,55.278,54.9908,55.278,10945.0
2025-04-17 12:50:00,55.86,55.97,55.84,55.97,4947.0,55.3176,55.4265,55.2978,55.4265,4947.0
2025-04-17 12:55:00,56.0,56.09,55.98,55.99,10552.0,55.4562,55.5454,55.4364,55.4463,10552.0
2025-04-17 13:00:00,55.98,56.1,55.96,56.01,5355.0,55.4364,55.5553,55.4166,55.4661,5355.0
2025-04-17 13:05:00,56.06,56.14,56.03,56.1,8242.0,55.5157,55.5949,55.4859,55.5553,8242.0
2025-04-17 13:10:00,56.1,56.11,55.92,55.97,6356.0,55.5553,55.5652,55.377,55.4265,6356.0
2025-04-17 13:15:00,55.92,56.05,55.88,55.93,8739.0,55.377,55.5057,55.3374,55.3869,8739.0
2025-04-17 13:20:00,55.93,55.93,55.74,55.84,10565.0,55.3869,55.3869,55.1988,55.2978,10565.0
2025-04-17 13:25:00,55.84,55.92,55.79,55.82,24328.0,55.2978,55.377,55.2483,55.278,24328.0
2025-04-17 13:30:00,55.82,56.03,55.81,56.0,25830.0,55.278,55.4859,55.2681,55.4562,25830.0
2025-04-17 13:35:00,56.0,56.19,55.91,56.15,16006.0,55.4562,55.6444,55.3671,55.6048,16006.0
2025-04-17 13:40:00,56.18,56.2,55.93,56.11,6223.0,55.6345,55.6543,55.3869,55.5652,6223.0
2025-04-17 13:45:00,56.15,56.34,56.1,56.16,8499.0,55.6048,55.7929,55.5553,55.6147,8499.0
2025-04-17 13:50:00,56.16,56.35,56.16,56.3,7099.0,55.6147,55.8028,55.6147,55.7533,7099.0
2025-04-17 13:55:00,56.31,56.37,56.17,56.17,5483.0,55.7632,55.8226,55.6246,55.6246,5483.0
2025-04-17 14:00:00,56.16,56.23,56.12,56.16,9976.0,55.6147,55.684,55.5751,55.6147,9976.0
2025-04-17 14:05:00,56.16,56.32,56.13,56.25,12551.0,55.6147,55.7731,55.585,55.7038,12551.0
2025-04-17 14:10:00,56.25,56.29,56.14,56.18,14793.0,55.7038,55.7434,55.5949,55.6345,14793.0
2025-04-17 14:15:00,56.14,56.26,56.08,56.26,11162.0,55.5949,55.7137,55.5355,55.7137,11162.0
2025-04-17 14:20:00,56.27,56.37,56.24,56.35,5525.0,55.7236,55.8226,55.6939,55.8028,5525.0
2025-04-17 14:25:00,56.35,56.44,56.29,56.3,13200.0,55.8028,55.892,55.7434,55.7533,13200.0
2025-04-17 14:30:00,56.33,56.45,56.31,56.32,10806.0,55.783,55.9019,55.7632,55.7731,10806.0
2025-04-17 14:35:00,56.28,56.4,56.28,56.4,14845.0,55.7335,55.8524,55.7335,55.8524,14845.0
2025-04-17 14:40:00,56.38,56.38,56.21,56.23,19434.0,55.8325,55.8325,55.6642,55.684,19434.0
2025-04-17 14:45:00,56.21,56.25,56.0,56.02,26783.0,55.6642,55.7038,55.4562,55.476,26783.0
2025-04-17 14:50:00,56.02,56.04,55.88,55.88,16688.0,55.476,55.4958,55.3374,55.3374,16688.0
2025-04-17 14:55:00,55.91,55.92,55.73,55.74,10724.0,55.3671,55.377,55.1889,55.1988,10724.0
2025-04-17 15:00:00,55.74,55.81,55.67,55.73,13165.0,55.1988,55.2681,55.1294,55.1889,13165.0
2025-04-17 15:05:00,55.73,55.8,55.7,55.77,14380.0,55.1889,55.2582,55.1591,55.2285,14380.0
2025-04-17 15:10:00,55.79,55.79,55.57,55.62,8836.0,55.2483,55.2483,55.0304,55.0799,8836.0
2025-04-17 15:15:00,55.61,55.77,55.57,55.72,16615.0,55.07,55.2285,55.0304,55.179,16615.0
2025-04-17 15:20:00,55.73,55.84,55.52,55.82,13130.0,55.1889,55.2978,54.9809,55.278,13130.0
2025-04-17 15:25:00,55.8,55.94,55.71,55.8,13884.0,55.2582,55.3968,55.1691,55.2582,13884.0
2025-04-17 15:30:00,55.8,55.99,55.8,55.95,19406.0,55.2582,55.4463,55.2582,55.4067,19406.0
2025-04-17 15:35:00,55.95,56.04,55.94,56.01,17379.0,55.4067,55.4958,55.3968,55.4661,17379.0
2025-04-17 15:40:00,55.99,56.15,55.9,56.04,24256.0,55.4463,55.6048,55.3572,55.4958,24256.0
2025-04-17 15:45:00,56.05,56.07,55.84,55.84,34073.0,55.5057,55.5256,55.2978,55.2978,34073.0
2025-04-17 15:50:00,55.8,56.04,55.69,56.02,52923.0,55.2582,55.4958,55.1492,55.476,52923.0
2025-04-17 15:55:00,56.04,56.04,55.9,56.02,198859.0,55.4958,55.4958,55.3572,55.476,198859.0
2025-04-21 09:30:00,54.67,55.04,54.56,54.88,29223.0,54.1391,54.5056,54.0302,54.3471,29223.0
2025-04-21 09:35:00,54.84,55.27,54.84,55.19,5592.0,54.3075,54.7333,54.3075,54.6541,5592.0
2025-04-21 09:40:00,55.08,55.15,54.92,55.02,12836.0,54.5452,54.6145,54.3867,54.4858,12836.0
2025-04-21 09:45:00,55.02,55.16,54.89,55.03,15067.0,54.4858,54.6244,54.357,54.4957,15067.0
2025-04-21 09:50:00,55.03,55.04,54.83,54.92,17834.0,54.4957,54.5056,54.2976,54.3867,17834.0
2025-04-21 09:55:00,54.88,55.0,54.74,54.74,11059.0,54.3471,54.4659,54.2085,54.2085,11059.0
2025-04-21 10:00:00,54.69,54.95,54.69,54.92,24836.0,54.159,54.4164,54.159,54.3867,24836.0
2025-04-21 10:05:00,54.88,55.04,54.86,55.02,10584.0,54.3471,54.5056,54.3273,54.4858,10584.0
2025-04-21 10:10:00,55.05,55.08,54.89,55.01,12941.0,54.5155,54.5452,54.357,54.4758,12941.0
2025-04-21 10:15:00,55.03,55.05,54.76,54.81,27809.0,54.4957,54.5155,54.2283,54.2778,27809.0
2025-04-21 10:20:00,54.84,54.86,54.71,54.72,9085.0,54.3075,54.3273,54.1788,54.1887,9085.0
2025-04-21 10:25:00,54.82,54.86,54.73,54.81,11098.0,54.2877,54.3273,54.1986,54.2778,11098.0
2025-04-21 10:30:00,54.79,54.95,54.73,54.91,8209.0,54.258,54.4164,54.1986,54.3768,8209.0
2025-04-21 10:35:00,54.9,55.2,54.9,55.17,7589.0,54.3669,54.664,54.3669,54.6343,7589.0
2025-04-21 10:40:00,55.2,55.42,55.18,55.18,27981.0,54.664,54.8819,54.6442,54.6442,27981.0
2025-04-21 10:45:00,55.2,55.38,55.15,55.22,8353.0,54.664,54.8423,54.6145,54.6838,8353.0
2025-04-21 10:50:00,55.2,55.2,55.1,55.12,7638.0,54.664,54.664,54.565,54.5848,7638.0
2025-04-21 10:55:00,55.17,55.27,55.16,55.16,7205.0,54.6343,54.7333,54.6244,54.6244,7205.0
2025-04-21 11:00:00,55.19,55.25,55.05,55.11,4658.0,54.6541,54.7135,54.5155,54.5749,4658.0
2025-04-21 11:05:00,55.14,55.2,55.06,55.2,4149.0,54.6046,54.664,54.5254,54.664,4149.0
2025-04-21 11:10:00,55.18,55.24,55.0,55.01,13413.0,54.6442,54.7036,54.4659,54.4758,13413.0
2025-04-21 11:15:00,55.0,55.14,55.0,55.14,6834.0,54.4659,54.6046,54.4659,54.6046,6834.0
2025-04-21 11:20:00,55.16,55.2,55.04,55.13,6028.0,54.6244,54.664,54.5056,54.5947,6028.0
2025-04-21 11:25:00,55.12,55.14,55.02,55.08,7478.0,54.5848,54.6046,54.4858,54.5452,7478.0
2025-04-21 11:30:00,55.07,55.09,54.94,54.94,10114.0,54.5353,54.5551,54.4065,54.4065,10114.0
2025-04-21 11:35:00,54.97,55.1,54.94,55.04,6167.0,54.4362,54.565,54.4065,54.5056,6167.0
2025-04-21 11:40:00,55.04,55.09,54.94,54.94,4311.0,54.5056,54.5551,54.4065,54.4065,4311.0
2025-04-21 11:45:00,54.97,54.97,54.89,54.91,6639.0,54.4362,54.4362,54.357,54.3768,6639.0
2025-04-21 11:50:00,54.9,55.07,54.88,55.07,6309.0,54.3669,54.5353,54.3471,54.5353,6309.0
2025-04-21 11:55:00,55.08,55.08,54.89,54.95,11689.0,54.5452,54.5452,54.357,54.4164,11689.0
2025-04-21 12:00:00,54.96,55.15,54.96,55.15,9446.0,54.4263,54.6145,54.4263,54.6145,9446.0
2025-04-21 12:05:00,55.16,55.31,55.09,55.23,22470.0,54.6244,54.7729,54.5551,54.6937,22470.0
2025-04-21 12:10:00,55.22,55.48,55.16,55.48,21184.0,54.6838,54.9413,54.6244,54.9413,21184.0
2025-04-21 12:15:00,55.48,55.48,55.31,55.42,27399.0,54.9413,54.9413,54.7729,54.8819,27399.0
2025-04-21 12:20:00,55.4,55.48,55.35,55.46,8148.0,54.8621,54.9413,54.8125,54.9215,8148.0
2025-04-21 12:25:00,55.47,55.52,55.43,55.52,7305.0,54.9314,54.9809,54.8918,54.9809,7305.0
2025-04-21 12:30:00,55.52,55.73,55.52,55.66,8043.0,54.9809,55.1889,54.9809,55.1195,8043.0
2025-04-21 12:35:00,55.73,55.98,55.73,55.87,10678.0,55.1889,55.4364,55.1889,55.3275,10678.0
2025-04-21 12:40:00,55.86,56.03,55.86,56.02,9376.0,55.3176,55.4859,55.3176,55.476,9376.0
2025-04-21 12:45:00,56.03,56.06,55.88,55.88,9314.0,55.4859,55.5157,55.3374,55.3374,9314.0
2025-04-21 12:50:00,55.88,55.88,55.74,55.81,14040.0,55.3374,55.3374,55.1988,55.2681,14040.0
2025-04-21 12:55:00,55.8,55.85,55.65,55.68,23369.0,55.2582,55.3077,55.1096,55.1393,23369.0
2025-04-21 13:00:00,55.68,55.89,55.67,55.85,30803.0,55.1393,55.3473,55.1294,55.3077,30803.0
2025-04-21 13:05:00,55.83,55.83,55.67,55.76,15327.0,55.2879,55.2879,55.1294,55.2186,15327.0
2025-04-21 13:10:00,55.74,55.87,55.73,55.84,9272.0,55.1988,55.3275,55.1889,55.2978,9272.0
2025-04-21 13:15:00,55.84,55.89,55.72,55.84,22560.0,55.2978,55.3473,55.179,55.2978,22560.0
2025-04-21 13:20:00,55.87,55.99,55.85,55.86,13178.0,55.3275,55.4463,55.3077,55.3176,13178.0
2025-04-21 13:25:00,55.86,55.97,55.83,55.93,14910.0,55.3176,55.4265,55.2879,55.3869,14910.0
2025-04-21 13:30:00,55.95,56.12,55.92,55.93,46895.0,55.4067,55.5751,55.377,55.3869,46895.0
2025-04-21 13:35:00,55.92,56.1,55.9,55.93,16049.0,55.377,55.5553,55.3572,55.3869,16049.0
2025-04-21 13:40:00,55.92,56.1,55.92,56.03,37764.0,55.377,55.5553,55.377,55.4859,37764.0
2025-04-21 13:45:00,56.05,56.12,55.96,56.0,19508.0,55.5057,55.5751,55.4166,55.4562,19508.0
2025-04-21 13:50:00,55.98,56.11,55.94,55.96,22169.0,55.4364,55.5652,55.3968,55.4166,22169.0
2025-04-21 13:55:00,55.95,56.05,55.93,56.01,23299.0,55.4067,55.5057,55.3869,55.4661,23299.0
2025-04-21 14:00:00,56.01,56.05,55.85,55.94,18885.0,55.4661,55.5057,55.3077,55.3968,18885.0
2025-04-21 14:05:00,55.97,56.16,55.93,56.1,13299.0,55.4265,55.6147,55.3869,55.5553,13299.0
2025-04-21 14:10:00,56.09,56.23,56.05,56.18,15138.0,55.5454,55.684,55.5057,55.6345,15138.0
2025-04-21 14:15:00,56.18,56.19,56.08,56.08,13780.0,55.6345,55.6444,55.5355,55.5355,13780.0
2025-04-21 14:20:00,56.09,56.16,56.02,56.14,12293.0,55.5454,55.6147,55.476,55.5949,12293.0
2025-04-21 14:25:00,56.12,56.22,56.1,56.22,13384.0,55.5751,55.6741,55.5553,55.6741,13384.0
2025-04-21 14:30:00,56.23,56.36,56.19,56.26,21572.0,55.684,55.8127,55.6444,55.7137,21572.0
2025-04-21 14:35:00,56.28,56.32,56.25,56.27,14569.0,55.7335,55.7731,55.7038,55.7236,14569.0
2025-04-21 14:40:00,56.27,56.28,56.09,56.09,18266.0,55.7236,55.7335,55.5454,55.5454,18266.0
2025-04-21 14:45:00,56.09,56.19,56.03,56.09,25485.0,55.5454,55.6444,55.4859,55.5454,25485.0
2025-04-21 14:50:00,56.08,56.1,55.97,56.1,17206.0,55.5355,55.5553,55.4265,55.5553,17206.0
2025-04-21 14:55:00,56.08,56.21,56.06,56.18,16974.0,55.5355,55.6642,55.5157,55.6345,16974.0
2025-04-21 15:00:00,56.16,56.32,56.14,56.27,19704.0,55.6147,55.7731,55.5949,55.7236,19704.0
2025-04-21 15:05:00,56.3,56.46,56.29,56.32,67600.0,55.7533,55.9118,55.7434,55.7731,67600.0
2025-04-21 15:10:00,56.3,56.38,56.21,56.23,32009.0,55.7533,55.8325,55.6642,55.684,32009.0
2025-04-21 15:15:00,56.24,56.35,56.24,56.3,27541.0,55.6939,55.8028,55.6939,55.7533,27541.0
2025-04-21 15:20:00,56.3,56.36,56.26,56.34,26292.0,55.7533,55.8127,55.7137,55.7929,26292.0
2025-04-21 15:25:00,56.34,56.47,56.29,56.42,72955.0,55.7929,55.9217,55.7434,55.8722,72955.0
2025-04-21 15:30:00,56.4,56.46,56.21,56.26,62098.0,55.8524,55.9118,55.6642,55.7137,62098.0
2025-04-21 15:35:00,56.29,56.38,56.18,56.37,36189.0,55.7434,55.8325,55.6345,55.8226,36189.0
2025-04-21 15:40:00,56.38,56.58,56.38,56.47,50693.0,55.8325,56.0306,55.8325,55.9217,50693.0
2025-04-21 15:45:00,56.49,56.68,56.49,56.65,40246.0,55.9415,56.1296,55.9415,56.0999,40246.0
2025-04-21 15:50:00,56.64,56.81,56.47,56.8,80159.0,56.09,56.2584,55.9217,56.2485,80159.0
2025-04-21 15:55:00,56.78,56.95,56.62,56.8,354455.0,56.2287,56.397,56.0702,56.2485,354455.0
2025-04-22 09:30:00,56.44,57.26,56.0,57.21,56583.0,55.892,56.704,55.4562,56.6545,56583.0
2025-04-22 09:35:00,57.22,57.29,56.98,57.29,24047.0,56.6644,56.7337,56.4267,56.7337,24047.0
2025-04-22 09:40:00,57.29,57.95,57.27,57.86,25091.0,56.7337,57.3873,56.7139,57.2982,25091.0
2025-04-22 09:45:00,57.93,58.03,57.78,57.84,38332.0,57.3675,57.4665,57.219,57.2784,38332.0
2025-04-22 09:50:00,57.81,57.82,57.53,57.58,17893.0,57.2487,57.2586,56.9714,57.0209,17893.0
2025-04-22 09:55:00,57.58,57.58,57.24,57.45,27258.0,57.0209,57.0209,56.6842,56.8922,27258.0
2025-04-22 10:00:00,57.47,57.58,57.35,57.55,31781.0,56.912,57.0209,56.7931,56.9912,31781.0
2025-04-22 10:05:00,57.55,57.67,57.44,57.62,28255.0,56.9912,57.11,56.8823,57.0605,28255.0
2025-04-22 10:10:00,57.65,57.82,57.65,57.7,13971.0,57.0902,57.2586,57.0902,57.1397,13971.0
2025-04-22 10:15:00,57.7,57.74,57.57,57.58,22510.0,57.1397,57.1793,57.011,57.0209,22510.0
2025-04-22 10:20:00,57.57,57.61,57.45,57.53,44048.0,57.011,57.0506,56.8922,56.9714,44048.0
2025-04-22 10:25:00,57.53,57.63,57.31,57.5,46878.0,56.9714,57.0704,56.7535,56.9417,46878.0
2025-04-22 10:30:00,57.5,57.7,57.41,57.7,38841.0,56.9417,57.1397,56.8525,57.1397,38841.0
2025-04-22 10:35:00,57.72,57.72,57.53,57.56,14273.0,57.1595,57.1595,56.9714,57.0011,14273.0
2025-04-22 10:40:00,57.56,57.64,57.52,57.62,8971.0,57.0011,57.0803,56.9615,57.0605,8971.0
2025-04-22 10:45:00,57.6,57.77,57.6,57.7,37362.0,57.0407,57.209,57.0407,57.1397,37362.0
2025-04-22 10:50:00,57.7,57.87,57.64,57.79,23560.0,57.1397,57.3081,57.0803,57.2289,23560.0
2025-04-22 10:55:00,57.78,57.96,57.74,57.96,20648.0,57.219,57.3972,57.1793,57.3972,20648.0
2025-04-22 11:00:00,57.95,58.22,57.94,58.19,25221.0,57.3873,57.6547,57.3774,57.625,25221.0
2025-04-22 11:05:00,58.18,58.33,58.17,58.26,11862.0,57.6151,57.7636,57.6052,57.6943,11862.0
2025-04-22 11:10:00,58.25,58.3,58.17,58.2,19423.0,57.6844,57.7339,57.6052,57.6349,19423.0
2025-04-22 11:15:00,58.2,58.29,58.15,58.15,15649.0,57.6349,57.724,57.5854,57.5854,15649.0
2025-04-22 11:20:00,58.13,58.13,57.89,57.91,17352.0,57.5656,57.5656,57.3279,57.3477,17352.0
2025-04-22 11:25:00,57.89,57.91,57.74,57.78,10646.0,57.3279,57.3477,57.1793,57.219,10646.0
2025-04-22 11:30:00,57.77,57.79,57.69,57.73,10114.0,57.209,57.2289,57.1298,57.1694,10114.0
2025-04-22 11:35:00,57.77,57.82,57.41,57.44,16117.0,57.209,57.2586,56.8525,56.8823,16117.0
2025-04-22 11:40:00,57.44,57.48,57.25,57.28,14101.0,56.8823,56.9219,56.6941,56.7238,14101.0
2025-04-22 11:45:00,57.21,57.33,57.2,57.3,26700.0,56.6545,56.7733,56.6446,56.7436,26700.0
2025-04-22 11:50:00,57.3,57.59,57.27,57.52,32038.0,56.7436,57.0308,56.7139,56.9615,32038.0
2025-04-22 11:55:00,57.48,57.61,57.39,57.59,11765.0,56.9219,57.0506,56.8327,57.0308,11765.0
2025-04-22 12:00:00,57.63,58.01,57.63,57.91,9906.0,57.0704,57.4467,57.0704,57.3477,9906.0
2025-04-22 12:05:00,57.9,58.04,57.83,57.9,8426.0,57.3378,57.4764,57.2685,57.3378,8426.0
2025-04-22 12:10:00,57.97,58.19,57.92,58.14,13725.0,57.4071,57.625,57.3576,57.5755,13725.0
2025-04-22 12:15:00,58.1,58.15,58.0,58.07,9378.0,57.5358,57.5854,57.4368,57.5061,9378.0
2025-04-22 12:20:00,58.05,58.15,58.01,58.13,11325.0,57.4863,57.5854,57.4467,57.5656,11325.0
2025-04-22 12:25:00,58.13,58.2,58.05,58.09,19589.0,57.5656,57.6349,57.4863,57.5259,19589.0
2025-04-22 12:30:00,58.05,58.2,58.01,58.12,8653.0,57.4863,57.6349,57.4467,57.5556,8653.0
2025-04-22 12:35:00,58.13,58.13,57.97,57.99,6160.0,57.5656,57.5656,57.4071,57.4269,6160.0
2025-04-22 12:40:00,57.99,58.01,57.77,57.97,14938.0,57.4269,57.4467,57.209,57.4071,14938.0
2025-04-22 12:45:00,57.97,57.97,57.82,57.86,5254.0,57.4071,57.4071,57.2586,57.2982,5254.0
2025-04-22 12:50:00,57.8,57.91,57.77,57.87,10299.0,57.2388,57.3477,57.209,57.3081,10299.0
2025-04-22 12:55:00,57.87,57.87,57.76,57.79,8888.0,57.3081,57.3081,57.1991,57.2289,8888.0
2025-04-22 13:00:00,57.79,57.97,57.78,57.9,10508.0,57.2289,57.4071,57.219,57.3378,10508.0
2025-04-22 13:05:00,57.9,58.1,57.86,57.99,11754.0,57.3378,57.5358,57.2982,57.4269,11754.0
2025-04-22 13:10:00,57.93,57.95,57.72,57.72,7154.0,57.3675,57.3873,57.1595,57.1595,7154.0
2025-04-22 13:15:00,57.66,57.66,57.4,57.55,11930.0,57.1001,57.1001,56.8426,56.9912,11930.0
2025-04-22 13:20:00,57.51,57.51,57.28,57.34,21044.0,56.9516,56.9516,56.7238,56.7832,21044.0
2025-04-22 13:25:00,57.36,57.77,57.26,57.35,24352.0,56.803,57.209,56.704,56.7931,24352.0
2025-04-22 13:30:00,57.35,57.39,57.12,57.24,24391.0,56.7931,56.8327,56.5654,56.6842,24391.0
2025-04-22 13:35:00,57.28,57.37,57.23,57.33,13563.0,56.7238,56.8129,56.6743,56.7733,13563.0
2025-04-22 13:40:00,57.28,57.36,57.18,57.33,13650.0,56.7238,56.803,56.6248,56.7733,13650.0
2025-04-22 13:45:00,57.31,57.33,57.18,57.22,8603.0,56.7535,56.7733,56.6248,56.6644,8603.0
2025-04-22 13:50:00,57.23,57.3,57.19,57.3,7701.0,56.6743,56.7436,56.6347,56.7436,7701.0
2025-04-22 13:55:00,57.32,57.37,57.16,57.17,7906.0,56.7634,56.8129,56.605,56.6149,7906.0
2025-04-22 14:00:00,57.16,57.4,57.16,57.4,9888.0,56.605,56.8426,56.605,56.8426,9888.0
2025-04-22 14:05:00,57.37,57.5,57.32,57.38,12231.0,56.8129,56.9417,56.7634,56.8228,12231.0
2025-04-22 14:10:00,57.38,57.52,57.38,57.47,6576.0,56.8228,56.9615,56.8228,56.912,6576.0
2025-04-22 14:15:00,57.46,57.51,57.35,57.51,12011.0,56.9021,56.9516,56.7931,56.9516,12011.0
2025-04-22 14:20:00,57.51,57.64,57.44,57.58,11126.0,56.9516,57.0803,56.8823,57.0209,11126.0
2025-04-22 14:25:00,57.61,57.68,57.6,57.67,6855.0,57.0506,57.1199,57.0407,57.11,6855.0
2025-04-22 14:30:00,57.67,57.72,57.66,57.71,7217.0,57.11,57.1595,57.1001,57.1496,7217.0
2025-04-22 14:35:00,57.73,57.76,57.68,57.7,6901.0,57.1694,57.1991,57.1199,57.1397,6901.0
2025-04-22 14:40:00,57.69,57.76,57.68,57.69,11337.0,57.1298,57.1991,57.1199,57.1298,11337.0
2025-04-22 14:45:00,57.71,57.82,57.71,57.76,11051.0,57.1496,57.2586,57.1496,57.1991,11051.0
2025-04-22 14:50:00,57.78,57.87,57.77,57.87,8016.0,57.219,57.3081,57.209,57.3081,8016.0
2025-04-22 14:55:00,57.89,57.92,57.79,57.82,18195.0,57.3279,57.3576,57.2289,57.2586,18195.0
2025-04-22 15:00:00,57.83,57.88,57.77,57.87,22154.0,57.2685,57.318,57.209,57.3081,22154.0
2025-04-22 15:05:00,57.89,57.89,57.73,57.79,11639.0,57.3279,57.3279,57.1694,57.2289,11639.0
2025-04-22 15:10:00,57.79,57.81,57.67,57.76,19827.0,57.2289,57.2487,57.11,57.1991,19827.0
2025-04-22 15:15:00,57.78,57.79,57.54,57.6,12836.0,57.219,57.2289,56.9813,57.0407,12836.0
2025-04-22 15:20:00,57.57,57.57,57.38,57.44,19794.0,57.011,57.011,56.8228,56.8823,19794.0
2025-04-22 15:25:00,57.45,57.48,57.27,57.32,21413.0,56.8922,56.9219,56.7139,56.7634,21413.0
2025-04-22 15:30:00,57.32,57.36,57.22,57.26,20905.0,56.7634,56.803,56.6644,56.704,20905.0
2025-04-22 15:35:00,57.23,57.28,57.12,57.17,24789.0,56.6743,56.7238,56.5654,56.6149,24789.0
2025-04-22 15:40:00,57.17,57.59,57.15,57.59,28444.0,56.6149,57.0308,56.5951,57.0308,28444.0
2025-04-22 15:45:00,57.57,57.72,57.52,57.66,36001.0,57.011,57.1595,56.9615,57.1001,36001.0
2025-04-22 15:50:00,57.66,57.67,57.44,57.58,61733.0,57.1001,57.11,56.8823,57.0209,61733.0
2025-04-22 15:55:00,57.61,57.86,57.51,57.83,493894.0,57.0506,57.2982,56.9516,57.2685,493894.0
2025-04-23 09:30:00,59.83,60.11,59.53,60.0,52059.0,59.249,59.5263,58.952,59.4174,52059.0
2025-04-23 09:35:00,59.83,60.32,59.17,59.94,47563.0,59.249,59.7343,58.5955,59.358,47563.0
2025-04-23 09:40:00,59.89,60.33,59.88,60.27,33211.0,59.3085,59.7442,59.2986,59.6848,33211.0
2025-04-23 09:45:00,60.43,60.67,60.21,60.66,29114.0,59.8432,60.0809,59.6254,60.071,29114.0
2025-04-23 09:50:00,60.57,60.57,59.85,59.98,25931.0,59.9819,59.9819,59.2689,59.3976,25931.0
2025-04-23 09:55:00,59.97,60.22,59.73,60.0,19738.0,59.3877,59.6353,59.15,59.4174,19738.0
2025-04-23 10:00:00,60.1,60.51,59.73,60.22,59554.0,59.5164,59.9224,59.15,59.6353,59554.0
2025-04-23 10:05:00,60.19,60.61,60.14,60.61,13545.0,59.6056,60.0215,59.556,60.0215,13545.0
2025-04-23 10:10:00,60.59,60.67,60.38,60.55,28208.0,60.0017,60.0809,59.7937,59.9621,28208.0
2025-04-23 10:15:00,60.55,60.56,60.16,60.31,29460.0,59.9621,59.972,59.5758,59.7244,29460.0
2025-04-23 10:20:00,60.29,60.3,59.98,60.28,14151.0,59.7046,59.7145,59.3976,59.6947,14151.0
2025-04-23 10:25:00,60.28,60.48,60.24,60.34,16483.0,59.6947,59.8927,59.6551,59.7541,16483.0
2025-04-23 10:30:00,60.3,60.61,60.29,60.53,15863.0,59.7145,60.0215,59.7046,59.9422,15863.0
2025-04-23 10:35:00,60.53,60.6,60.19,60.23,13983.0,59.9422,60.0116,59.6056,59.6452,13983.0
2025-04-23 10:40:00,60.25,60.37,60.13,60.26,12109.0,59.665,59.7838,59.5461,59.6749,12109.0
2025-04-23 10:45:00,60.24,60.24,59.91,60.04,7280.0,59.6551,59.6551,59.3283,59.457,7280.0
2025-04-23 10:50:00,60.04,60.25,59.99,60.22,11825.0,59.457,59.665,59.4075,59.6353,11825.0
2025-04-23 10:55:00,60.21,60.21,60.05,60.13,9976.0,59.6254,59.6254,59.4669,59.5461,9976.0
2025-04-23 11:00:00,60.15,60.39,59.94,60.23,34279.0,59.5659,59.8036,59.358,59.6452,34279.0
2025-04-23 11:05:00,60.25,60.46,60.24,60.34,8343.0,59.665,59.8729,59.6551,59.7541,8343.0
2025-04-23 11:10:00,60.33,60.38,60.22,60.32,7995.0,59.7442,59.7937,59.6353,59.7343,7995.0
2025-04-23 11:15:00,60.32,60.35,60.14,60.14,15321.0,59.7343,59.764,59.556,59.556,15321.0
2025-04-23 11:20:00,60.13,60.35,59.89,60.06,35515.0,59.5461,59.764,59.3085,59.4768,35515.0
2025-04-23 11:25:00,60.06,60.08,59.7,59.8,31298.0,59.4768,59.4966,59.1203,59.2193,31298.0
2025-04-23 11:30:00,59.8,59.9,59.5,59.78,10212.0,59.2193,59.3184,58.9222,59.1995,10212.0
2025-04-23 11:35:00,59.78,60.09,59.67,60.07,26491.0,59.1995,59.5065,59.0906,59.4867,26491.0
2025-04-23 11:40:00,60.07,60.11,59.86,59.89,9079.0,59.4867,59.5263,59.2788,59.3085,9079.0
2025-04-23 11:45:00,59.86,59.91,59.64,59.66,5930.0,59.2788,59.3283,59.0609,59.0807,5930.0
2025-04-23 11:50:00,59.63,59.69,59.49,59.69,8791.0,59.051,59.1104,58.9123,59.1104,8791.0
2025-04-23 11:55:00,59.72,59.84,59.66,59.68,8888.0,59.1401,59.2589,59.0807,59.1005,8888.0
2025-04-23 12:00:00,59.7,59.71,59.54,59.66,7826.0,59.1203,59.1302,58.9619,59.0807,7826.0
2025-04-23 12:05:00,59.71,59.76,59.54,59.57,7148.0,59.1302,59.1797,58.9619,58.9916,7148.0
2025-04-23 12:10:00,59.56,59.71,59.43,59.56,7665.0,58.9817,59.1302,58.8529,58.9817,7665.0
2025-04-23 12:15:00,59.56,59.59,59.25,59.25,8515.0,58.9817,59.0114,58.6747,58.6747,8515.0
2025-04-23 12:20:00,59.24,59.33,59.19,59.33,3970.0,58.6648,58.7539,58.6153,58.7539,3970.0
2025-04-23 12:25:00,59.29,59.36,59.14,59.34,10781.0,58.7143,58.7836,58.5657,58.7638,10781.0
2025-04-23 12:30:00,59.38,59.43,59.27,59.28,11457.0,58.8034,58.8529,58.6945,58.7044,11457.0
2025-04-23 12:35:00,59.33,59.5,59.31,59.42,6055.0,58.7539,58.9222,58.7341,58.843,6055.0
2025-04-23 12:40:00,59.4,59.53,59.36,59.49,8021.0,58.8232,58.952,58.7836,58.9123,8021.0
2025-04-23 12:45:00,59.53,59.59,59.44,59.48,6502.0,58.952,59.0114,58.8628,58.9024,6502.0
2025-04-23 12:50:00,59.45,59.69,59.45,59.61,7060.0,58.8727,59.1104,58.8727,59.0312,7060.0
2025-04-23 12:55:00,59.59,59.85,59.59,59.79,9064.0,59.0114,59.2689,59.0114,59.2094,9064.0
2025-04-23 13:00:00,59.84,59.87,59.48,59.79,15926.0,59.2589,59.2887,58.9024,59.2094,15926.0
2025-04-23 13:05:00,59.86,60.02,59.78,59.97,12321.0,59.2788,59.4372,59.1995,59.3877,12321.0
2025-04-23 13:10:00,59.98,60.08,59.91,60.08,6895.0,59.3976,59.4966,59.3283,59.4966,6895.0
2025-04-23 13:15:00,60.04,60.09,60.0,60.04,10296.0,59.457,59.5065,59.4174,59.457,10296.0
2025-04-23 13:20:00,60.06,60.06,59.88,59.93,10506.0,59.4768,59.4768,59.2986,59.3481,10506.0
2025-04-23 13:25:00,59.93,59.98,59.83,59.84,14247.0,59.3481,59.3976,59.249,59.2589,14247.0
2025-04-23 13:30:00,59.85,59.92,59.84,59.84,14404.0,59.2689,59.3382,59.2589,59.2589,14404.0
2025-04-23 13:35:00,59.85,59.86,59.59,59.67,10191.0,59.2689,59.2788,59.0114,59.0906,10191.0
2025-04-23 13:40:00,59.67,59.83,59.62,59.82,8216.0,59.0906,59.249,59.0411,59.2391,8216.0
2025-04-23 13:45:00,59.8,59.81,59.65,59.7,10826.0,59.2193,59.2292,59.0708,59.1203,10826.0
2025-04-23 13:50:00,59.68,59.92,59.66,59.9,9909.0,59.1005,59.3382,59.0807,59.3184,9909.0
2025-04-23 13:55:00,59.91,60.0,59.91,59.93,10554.0,59.3283,59.4174,59.3283,59.3481,10554.0
2025-04-23 14:00:00,59.9,59.9,59.65,59.78,11436.0,59.3184,59.3184,59.0708,59.1995,11436.0
2025-04-23 14:05:00,59.85,59.91,59.8,59.85,8122.0,59.2689,59.3283,59.2193,59.2689,8122.0
2025-04-23 14:10:00,59.88,59.95,59.73,59.83,21135.0,59.2986,59.3679,59.15,59.249,21135.0
2025-04-23 14:15:00,59.88,59.98,59.83,59.9,14988.0,59.2986,59.3976,59.249,59.3184,14988.0
2025-04-23 14:20:00,59.87,60.03,59.82,59.85,12161.0,59.2887,59.4471,59.2391,59.2689,12161.0
2025-04-23 14:25:00,59.85,59.89,59.67,59.69,12697.0,59.2689,59.3085,59.0906,59.1104,12697.0
2025-04-23 14:30:00,59.71,59.78,59.6,59.64,12931.0,59.1302,59.1995,59.0213,59.0609,12931.0
2025-04-23 14:35:00,59.64,59.64,59.53,59.53,11603.0,59.0609,59.0609,58.952,58.952,11603.0
2025-04-23 14:40:00,59.52,59.52,59.34,59.34,6709.0,58.9421,58.9421,58.7638,58.7638,6709.0
2025-04-23 14:45:00,59.32,59.4,59.27,59.35,8226.0,58.744,58.8232,58.6945,58.7737,8226.0
2025-04-23 14:50:00,59.31,59.31,59.14,59.18,12452.0,58.7341,58.7341,58.5657,58.6054,12452.0
2025-04-23 14:55:00,59.17,59.29,59.12,59.19,13080.0,58.5955,58.7143,58.5459,58.6153,13080.0
2025-04-23 15:00:00,59.2,59.31,59.04,59.05,16398.0,58.6252,58.7341,58.4667,58.4766,16398.0
2025-04-23 15:05:00,59.09,59.22,59.07,59.12,13370.0,58.5162,58.645,58.4964,58.5459,13370.0
2025-04-23 15:10:00,59.12,59.15,58.92,58.94,16875.0,58.5459,58.5756,58.3479,58.3677,16875.0
2025-04-23 15:15:00,58.93,58.95,58.74,58.84,24762.0,58.3578,58.3776,58.1696,58.2687,24762.0
2025-04-23 15:20:00,58.82,58.83,58.63,58.63,57437.0,58.2489,58.2588,58.0607,58.0607,57437.0
2025-04-23 15:25:00,58.61,58.86,58.61,58.73,21734.0,58.0409,58.2885,58.0409,58.1597,21734.0
2025-04-23 15:30:00,58.71,58.86,58.67,58.73,25208.0,58.1399,58.2885,58.1003,58.1597,25208.0
2025-04-23 15:35:00,58.74,58.76,58.55,58.58,25255.0,58.1696,58.1894,57.9815,58.0112,25255.0
2025-04-23 15:40:00,58.58,58.69,58.48,58.56,31733.0,58.0112,58.1201,57.9122,57.9914,31733.0
2025-04-23 15:45:00,58.56,58.67,58.42,58.61,50262.0,57.9914,58.1003,57.8527,58.0409,50262.0
2025-04-23 15:50:00,58.63,59.02,58.63,58.94,69097.0,58.0607,58.4469,58.0607,58.3677,69097.0
2025-04-23 15:55:00,58.95,58.95,58.61,58.61,205465.0,58.3776,58.3776,58.0409,58.0409,205465.0
2025-04-24 09:30:00,60.41,60.5,59.54,59.94,37421.0,59.8234,59.9125,58.9619,59.358,37421.0
2025-04-24 09:35:00,59.94,60.01,59.59,60.01,8480.0,59.358,59.4273,59.0114,59.4273,8480.0
2025-04-24 09:40:00,60.0,60.24,59.8,60.14,25435.0,59.4174,59.6551,59.2193,59.556,25435.0
2025-04-24 09:45:00,60.14,60.31,60.01,60.25,24080.0,59.556,59.7244,59.4273,59.665,24080.0
2025-04-24 09:50:00,60.31,60.6,60.27,60.58,26220.0,59.7244,60.0116,59.6848,59.9918,26220.0
2025-04-24 09:55:00,60.58,60.84,60.48,60.69,19359.0,59.9918,60.2492,59.8927,60.1007,19359.0
2025-04-24 10:00:00,60.63,61.02,60.63,61.02,20019.0,60.0413,60.4275,60.0413,60.4275,20019.0
2025-04-24 10:05:00,61.02,61.22,61.01,61.02,15252.0,60.4275,60.6255,60.4176,60.4275,15252.0
2025-04-24 10:10:00,61.01,61.04,60.64,60.65,40517.0,60.4176,60.4473,60.0512,60.0611,40517.0
2025-04-24 10:15:00,60.65,60.72,60.49,60.72,14209.0,60.0611,60.1304,59.9026,60.1304,14209.0
2025-04-24 10:20:00,60.72,61.07,60.72,60.97,18338.0,60.1304,60.477,60.1304,60.378,18338.0
2025-04-24 10:25:00,60.97,61.04,60.84,61.04,12198.0,60.378,60.4473,60.2492,60.4473,12198.0
2025-04-24 10:30:00,61.04,61.07,60.85,60.86,17035.0,60.4473,60.477,60.2591,60.269,17035.0
2025-04-24 10:35:00,60.89,60.92,60.77,60.77,9927.0,60.2988,60.3285,60.1799,60.1799,9927.0
2025-04-24 10:40:00,60.82,60.88,60.52,60.62,9878.0,60.2294,60.2889,59.9323,60.0314,9878.0
2025-04-24 10:45:00,60.66,60.66,60.43,60.54,7497.0,60.071,60.071,59.8432,59.9522,7497.0
2025-04-24 10:50:00,60.56,60.58,60.38,60.52,11911.0,59.972,59.9918,59.7937,59.9323,11911.0
2025-04-24 10:55:00,60.53,60.81,60.53,60.81,10139.0,59.9422,60.2195,59.9422,60.2195,10139.0
2025-04-24 11:00:00,60.82,60.91,60.78,60.91,13157.0,60.2294,60.3186,60.1898,60.3186,13157.0
2025-04-24 11:05:00,60.92,61.02,60.87,60.99,11933.0,60.3285,60.4275,60.2789,60.3978,11933.0
2025-04-24 11:10:00,60.98,61.12,60.95,61.05,14903.0,60.3879,60.5265,60.3582,60.4572,14903.0
2025-04-24 11:15:00,61.05,61.1,60.91,60.91,12742.0,60.4572,60.5067,60.3186,60.3186,12742.0
2025-04-24 11:20:00,60.92,61.03,60.91,60.94,9813.0,60.3285,60.4374,60.3186,60.3483,9813.0
2025-04-24 11:25:00,60.91,60.98,60.82,60.85,13092.0,60.3186,60.3879,60.2294,60.2591,13092.0
2025-04-24 11:30:00,60.85,61.03,60.75,61.03,5550.0,60.2591,60.4374,60.1601,60.4374,5550.0
2025-04-24 11:35:00,61.02,61.05,60.94,60.97,10168.0,60.4275,60.4572,60.3483,60.378,10168.0
2025-04-24 11:40:00,60.97,61.12,60.96,60.96,7664.0,60.378,60.5265,60.3681,60.3681,7664.0
2025-04-24 11:45:00,60.96,61.19,60.95,61.08,16917.0,60.3681,60.5958,60.3582,60.4869,16917.0
2025-04-24 11:50:00,61.03,61.2,60.99,61.15,10643.0,60.4374,60.6057,60.3978,60.5562,10643.0
2025-04-24 11:55:00,61.13,61.19,60.94,60.94,9420.0,60.5364,60.5958,60.3483,60.3483,9420.0
2025-04-24 12:00:00,61.0,61.09,60.91,61.09,7054.0,60.4077,60.4968,60.3186,60.4968,7054.0
2025-04-24 12:05:00,61.09,61.09,60.98,61.06,6744.0,60.4968,60.4968,60.3879,60.4671,6744.0
2025-04-24 12:10:00,61.03,61.17,61.03,61.13,8057.0,60.4374,60.576,60.4374,60.5364,8057.0
2025-04-24 12:15:00,61.13,61.24,61.1,61.23,10735.0,60.5364,60.6454,60.5067,60.6355,10735.0
2025-04-24 12:20:00,61.25,61.42,61.25,61.27,9147.0,60.6553,60.8236,60.6553,60.6751,9147.0
2025-04-24 12:25:00,61.27,61.4,61.2,61.32,18336.0,60.6751,60.8038,60.6057,60.7246,18336.0
2025-04-24 12:30:00,61.4,61.55,61.39,61.53,16506.0,60.8038,60.9523,60.7939,60.9325,16506.0
2025-04-24 12:35:00,61.52,61.61,61.49,61.54,20391.0,60.9226,61.0118,60.8929,60.9424,20391.0
2025-04-24 12:40:00,61.56,61.56,61.42,61.44,8995.0,60.9622,60.9622,60.8236,60.8434,8995.0
2025-04-24 12:45:00,61.43,61.46,61.37,61.43,10249.0,60.8335,60.8632,60.7741,60.8335,10249.0
2025-04-24 12:50:00,61.47,61.55,61.42,61.54,7164.0,60.8731,60.9523,60.8236,60.9424,7164.0
2025-04-24 12:55:00,61.54,61.72,61.53,61.7,11100.0,60.9424,61.1207,60.9325,61.1009,11100.0
2025-04-24 13:00:00,61.69,61.79,61.65,61.72,16608.0,61.091,61.19,61.0514,61.1207,16608.0
2025-04-24 13:05:00,61.71,61.71,61.58,61.61,8030.0,61.1108,61.1108,60.9821,61.0118,8030.0
2025-04-24 13:10:00,61.63,61.73,61.63,61.71,17821.0,61.0316,61.1306,61.0316,61.1108,17821.0
2025-04-24 13:15:00,61.71,61.72,61.55,61.62,49854.0,61.1108,61.1207,60.9523,61.0217,49854.0
2025-04-24 13:20:00,61.62,61.78,61.56,61.78,15388.0,61.0217,61.1801,60.9622,61.1801,15388.0
2025-04-24 13:25:00,61.79,61.9,61.74,61.8,12519.0,61.19,61.2989,61.1405,61.1999,12519.0
2025-04-24 13:30:00,61.82,61.87,61.79,61.8,10175.0,61.2197,61.2692,61.19,61.1999,10175.0
2025-04-24 13:35:00,61.78,61.85,61.76,61.8,13224.0,61.1801,61.2494,61.1603,61.1999,13224.0
2025-04-24 13:40:00,61.79,61.81,61.7,61.78,15487.0,61.19,61.2098,61.1009,61.1801,15487.0
2025-04-24 13:45:00,61.79,61.86,61.74,61.82,20132.0,61.19,61.2593,61.1405,61.2197,20132.0
2025-04-24 13:50:00,61.81,61.89,61.77,61.88,14595.0,61.2098,61.289,61.1702,61.2791,14595.0
2025-04-24 13:55:00,61.86,61.88,61.79,61.84,12792.0,61.2593,61.2791,61.19,61.2395,12792.0
2025-04-24 14:00:00,61.84,61.85,61.78,61.82,13293.0,61.2395,61.2494,61.1801,61.2197,13293.0
2025-04-24 14:05:00,61.82,62.0,61.77,61.9,21791.0,61.2197,61.398,61.1702,61.2989,21791.0
2025-04-24 14:10:00,61.9,61.91,61.77,61.78,10702.0,61.2989,61.3088,61.1702,61.1801,10702.0
2025-04-24 14:15:00,61.79,61.81,61.5,61.53,16695.0,61.19,61.2098,60.9028,60.9325,16695.0
2025-04-24 14:20:00,61.51,61.54,61.44,61.48,17727.0,60.9127,60.9424,60.8434,60.883,17727.0
2025-04-24 14:25:00,61.45,61.48,61.24,61.24,11036.0,60.8533,60.883,60.6454,60.6454,11036.0
2025-04-24 14:30:00,61.24,61.36,61.2,61.32,13623.0,60.6454,60.7642,60.6057,60.7246,13623.0
2025-04-24 14:35:00,61.32,61.39,61.26,61.35,8547.0,60.7246,60.7939,60.6652,60.7543,8547.0
2025-04-24 14:40:00,61.34,61.38,61.28,61.29,12658.0,60.7444,60.784,60.685,60.6949,12658.0
2025-04-24 14:45:00,61.31,61.42,61.28,61.29,17940.0,60.7147,60.8236,60.685,60.6949,17940.0
2025-04-24 14:50:00,61.29,61.42,61.29,61.34,10743.0,60.6949,60.8236,60.6949,60.7444,10743.0
2025-04-24 14:55:00,61.34,61.37,61.28,61.3,12256.0,60.7444,60.7741,60.685,60.7048,12256.0
2025-04-24 15:00:00,61.3,61.32,61.13,61.13,33069.0,60.7048,60.7246,60.5364,60.5364,33069.0
2025-04-24 15:05:00,61.15,61.73,61.13,61.18,187019.0,60.5562,61.1306,60.5364,60.5859,187019.0
2025-04-24 15:10:00,61.17,61.19,60.9,61.05,30362.0,60.576,60.5958,60.3087,60.4572,30362.0
2025-04-24 15:15:00,61.02,61.36,61.02,61.28,22598.0,60.4275,60.7642,60.4275,60.685,22598.0
2025-04-24 15:20:00,61.25,61.41,61.24,61.35,21319.0,60.6553,60.8137,60.6454,60.7543,21319.0
2025-04-24 15:25:00,61.35,61.48,61.25,61.25,19797.0,60.7543,60.883,60.6553,60.6553,19797.0
2025-04-24 15:30:00,61.28,61.35,61.23,61.28,17359.0,60.685,60.7543,60.6355,60.685,17359.0
2025-04-24 15:35:00,61.26,61.47,61.22,61.4,24745.0,60.6652,60.8731,60.6255,60.8038,24745.0
2025-04-24 15:40:00,61.4,61.47,61.38,61.4,20590.0,60.8038,60.8731,60.784,60.8038,20590.0
2025-04-24 15:45:00,61.4,61.5,61.36,61.5,30300.0,60.8038,60.9028,60.7642,60.9028,30300.0
2025-04-24 15:50:00,61.5,61.61,61.32,61.45,60737.0,60.9028,61.0118,60.7246,60.8533,60737.0
2025-04-24 15:55:00,61.44,61.59,61.43,61.49,246457.0,60.8434,60.992,60.8335,60.8929,246457.0
2025-04-25 09:30:00,61.02,61.04,60.31,60.89,32937.0,60.4275,60.4473,59.7244,60.2988,32937.0
2025-04-25 09:35:00,60.74,61.28,60.7,60.86,15635.0,60.1502,60.685,60.1106,60.269,15635.0
2025-04-25 09:40:00,60.95,61.03,60.45,60.62,38485.0,60.3582,60.4374,59.863,60.0314,38485.0
2025-04-25 09:45:00,60.62,60.76,60.42,60.52,78359.0,60.0314,60.17,59.8333,59.9323,78359.0
2025-04-25 09:50:00,60.52,60.83,60.52,60.62,16792.0,59.9323,60.2393,59.9323,60.0314,16792.0
2025-04-25 09:55:00,60.61,60.61,60.3,60.48,20442.0,60.0215,60.0215,59.7145,59.8927,20442.0
2025-04-25 10:00:00,60.5,61.11,60.5,61.0,69731.0,59.9125,60.5166,59.9125,60.4077,69731.0
2025-04-25 10:05:00,60.99,61.32,60.92,61.32,11215.0,60.3978,60.7246,60.3285,60.7246,11215.0
2025-04-25 10:10:00,61.32,61.43,61.24,61.42,19338.0,60.7246,60.8335,60.6454,60.8236,19338.0
2025-04-25 10:15:00,61.44,61.44,61.2,61.28,12408.0,60.8434,60.8434,60.6057,60.685,12408.0
2025-04-25 10:20:00,61.28,61.37,61.0,61.18,9786.0,60.685,60.7741,60.4077,60.5859,9786.0
2025-04-25 10:25:00,61.12,61.19,61.0,61.06,6079.0,60.5265,60.5958,60.4077,60.4671,6079.0
2025-04-25 10:30:00,61.09,61.28,60.96,61.24,13116.0,60.4968,60.685,60.3681,60.6454,13116.0
2025-04-25 10:35:00,61.24,61.33,61.2,61.3,7194.0,60.6454,60.7345,60.6057,60.7048,7194.0
2025-04-25 10:40:00,61.31,61.4,61.25,61.4,9582.0,60.7147,60.8038,60.6553,60.8038,9582.0
2025-04-25 10:45:00,61.37,61.37,61.24,61.28,7134.0,60.7741,60.7741,60.6454,60.685,7134.0
2025-04-25 10:50:00,61.27,61.39,61.23,61.33,5067.0,60.6751,60.7939,60.6355,60.7345,5067.0
2025-04-25 10:55:00,61.34,61.41,61.14,61.37,9051.0,60.7444,60.8137,60.5463,60.7741,9051.0
2025-04-25 11:00:00,61.37,61.37,61.11,61.25,6080.0,60.7741,60.7741,60.5166,60.6553,6080.0
2025-04-25 11:05:00,61.24,61.29,61.2,61.26,7588.0,60.6454,60.6949,60.6057,60.6652,7588.0
2025-04-25 11:10:00,61.28,61.29,61.13,61.24,9540.0,60.685,60.6949,60.5364,60.6454,9540.0
2025-04-25 11:15:00,61.26,61.27,61.07,61.17,14107.0,60.6652,60.6751,60.477,60.576,14107.0
2025-04-25 11:20:00,61.2,61.27,61.13,61.23,13868.0,60.6057,60.6751,60.5364,60.6355,13868.0
2025-04-25 11:25:00,61.22,61.23,61.06,61.06,11921.0,60.6255,60.6355,60.4671,60.4671,11921.0
2025-04-25 11:30:00,61.07,61.16,61.05,61.08,18854.0,60.477,60.5661,60.4572,60.4869,18854.0
2025-04-25 11:35:00,61.08,61.12,60.9,60.99,13076.0,60.4869,60.5265,60.3087,60.3978,13076.0
2025-04-25 11:40:00,61.03,61.12,60.88,60.88,5802.0,60.4374,60.5265,60.2889,60.2889,5802.0
2025-04-25 11:45:00,60.94,61.02,60.92,61.01,5902.0,60.3483,60.4275,60.3285,60.4176,5902.0
2025-04-25 11:50:00,61.02,61.11,60.99,61.09,7701.0,60.4275,60.5166,60.3978,60.4968,7701.0
2025-04-25 11:55:00,61.07,61.14,61.07,61.12,6349.0,60.477,60.5463,60.477,60.5265,6349.0
2025-04-25 12:00:00,61.13,61.23,61.04,61.05,9291.0,60.5364,60.6355,60.4473,60.4572,9291.0
2025-04-25 12:05:00,61.05,61.19,61.05,61.18,6201.0,60.4572,60.5958,60.4572,60.5859,6201.0
2025-04-25 12:10:00,61.18,61.18,61.09,61.16,4093.0,60.5859,60.5859,60.4968,60.5661,4093.0
2025-04-25 12:15:00,61.16,61.21,61.14,61.19,7843.0,60.5661,60.6156,60.5463,60.5958,7843.0
2025-04-25 12:20:00,61.19,61.3,61.16,61.3,8221.0,60.5958,60.7048,60.5661,60.7048,8221.0
2025-04-25 12:25:00,61.3,61.3,61.19,61.19,8542.0,60.7048,60.7048,60.5958,60.5958,8542.0
2025-04-25 12:30:00,61.19,61.41,61.17,61.36,9538.0,60.5958,60.8137,60.576,60.7642,9538.0
2025-04-25 12:35:00,61.45,61.57,61.45,61.57,6838.0,60.8533,60.9722,60.8533,60.9722,6838.0
2025-04-25 12:40:00,61.57,61.7,61.56,61.66,10802.0,60.9722,61.1009,60.9622,61.0613,10802.0
2025-04-25 12:45:00,61.64,61.64,61.45,61.5,6428.0,61.0415,61.0415,60.8533,60.9028,6428.0
2025-04-25 12:50:00,61.5,61.55,61.44,61.52,5815.0,60.9028,60.9523,60.8434,60.9226,5815.0
2025-04-25 12:55:00,61.53,61.56,61.49,61.55,3275.0,60.9325,60.9622,60.8929,60.9523,3275.0
2025-04-25 13:00:00,61.55,61.67,61.55,61.67,4907.0,60.9523,61.0712,60.9523,61.0712,4907.0
2025-04-25 13:05:00,61.66,61.72,61.64,61.65,5912.0,61.0613,61.1207,61.0415,61.0514,5912.0
2025-04-25 13:10:00,61.65,61.76,61.65,61.76,6628.0,61.0514,61.1603,61.0514,61.1603,6628.0
2025-04-25 13:15:00,61.74,61.84,61.71,61.83,12009.0,61.1405,61.2395,61.1108,61.2296,12009.0
2025-04-25 13:20:00,61.84,62.02,61.77,61.99,12803.0,61.2395,61.4178,61.1702,61.3881,12803.0
2025-04-25 13:25:00,62.0,62.16,61.97,62.15,15406.0,61.398,61.5564,61.3683,61.5465,15406.0
2025-04-25 13:30:00,62.13,62.14,61.9,61.94,11069.0,61.5267,61.5366,61.2989,61.3386,11069.0
2025-04-25 13:35:00,61.95,62.02,61.59,61.61,18418.0,61.3485,61.4178,60.992,61.0118,18418.0
2025-04-25 13:40:00,61.58,61.79,61.53,61.76,5754.0,60.9821,61.19,60.9325,61.1603,5754.0
2025-04-25 13:45:00,61.69,61.69,61.41,61.56,6228.0,61.091,61.091,60.8137,60.9622,6228.0
2025-04-25 13:50:00,61.52,61.52,61.23,61.25,6840.0,60.9226,60.9226,60.6355,60.6553,6840.0
2025-04-25 13:55:00,61.27,61.34,61.11,61.34,11721.0,60.6751,60.7444,60.5166,60.7444,11721.0
2025-04-25 14:00:00,61.3,61.52,61.26,61.39,7822.0,60.7048,60.9226,60.6652,60.7939,7822.0
2025-04-25 14:05:00,61.45,61.5,61.43,61.48,7496.0,60.8533,60.9028,60.8335,60.883,7496.0
2025-04-25 14:10:00,61.46,61.49,61.29,61.3,8169.0,60.8632,60.8929,60.6949,60.7048,8169.0
2025-04-25 14:15:00,61.32,61.43,61.29,61.43,5495.0,60.7246,60.8335,60.6949,60.8335,5495.0
2025-04-25 14:20:00,61.4,61.5,61.34,61.47,10889.0,60.8038,60.9028,60.7444,60.8731,10889.0
2025-04-25 14:25:00,61.47,61.48,61.37,61.43,6537.0,60.8731,60.883,60.7741,60.8335,6537.0
2025-04-25 14:30:00,61.44,61.55,61.43,61.52,6188.0,60.8434,60.9523,60.8335,60.9226,6188.0
2025-04-25 14:35:00,61.49,61.71,61.49,61.71,5281.0,60.8929,61.1108,60.8929,61.1108,5281.0
2025-04-25 14:40:00,61.73,61.76,61.66,61.72,9554.0,61.1306,61.1603,61.0613,61.1207,9554.0
2025-04-25 14:45:00,61.71,61.73,61.64,61.66,5689.0,61.1108,61.1306,61.0415,61.0613,5689.0
2025-04-25 14:50:00,61.65,61.66,61.48,61.64,8610.0,61.0514,61.0613,60.883,61.0415,8610.0
2025-04-25 14:55:00,61.64,61.64,61.51,61.51,5185.0,61.0415,61.0415,60.9127,60.9127,5185.0
2025-04-25 15:00:00,61.54,61.58,61.5,61.57,5354.0,60.9424,60.9821,60.9028,60.9722,5354.0
2025-04-25 15:05:00,61.55,61.62,61.55,61.61,5535.0,60.9523,61.0217,60.9523,61.0118,5535.0
2025-04-25 15:10:00,61.62,61.62,61.49,61.54,8319.0,61.0217,61.0217,60.8929,60.9424,8319.0
2025-04-25 15:15:00,61.56,61.56,61.49,61.53,7976.0,60.9622,60.9622,60.8929,60.9325,7976.0
2025-04-25 15:20:00,61.54,61.68,61.54,61.68,8075.0,60.9424,61.0811,60.9424,61.0811,8075.0
2025-04-25 15:25:00,61.68,61.72,61.58,61.63,13995.0,61.0811,61.1207,60.9821,61.0316,13995.0
2025-04-25 15:30:00,61.61,61.62,61.41,61.42,9646.0,61.0118,61.0217,60.8137,60.8236,9646.0
2025-04-25 15:35:00,61.41,61.54,61.37,61.39,13471.0,60.8137,60.9424,60.7741,60.7939,13471.0
2025-04-25 15:40:00,61.41,61.45,61.31,61.35,23253.0,60.8137,60.8533,60.7147,60.7543,23253.0
2025-04-25 15:45:00,61.35,61.38,61.22,61.27,21841.0,60.7543,60.784,60.6255,60.6751,21841.0
2025-04-25 15:50:00,61.32,61.57,61.3,61.41,39554.0,60.7246,60.9722,60.7048,60.8137,39554.0
2025-04-25 15:55:00,61.42,61.58,61.3,61.53,137291.0,60.8236,60.9821,60.7048,60.9325,137291.0
2025-04-28 09:30:00,60.92,61.64,60.92,61.64,28821.0,60.3285,61.0415,60.3285,61.0415,28821.0
2025-04-28 09:35:00,61.65,62.01,61.65,61.75,7139.0,61.0514,61.4079,61.0514,61.1504,7139.0
2025-04-28 09:40:00,61.8,62.36,61.77,62.36,3347.0,61.1999,61.7545,61.1702,61.7545,3347.0
2025-04-28 09:45:00,62.27,62.43,61.57,61.79,21513.0,61.6654,61.8238,60.9722,61.19,21513.0
2025-04-28 09:50:00,61.81,61.89,61.66,61.75,23641.0,61.2098,61.289,61.0613,61.1504,23641.0
2025-04-28 09:55:00,61.75,61.78,61.36,61.47,17570.0,61.1504,61.1801,60.7642,60.8731,17570.0
2025-04-28 10:00:00,61.46,61.72,61.33,61.7,11131.0,60.8632,61.1207,60.7345,61.1009,11131.0
2025-04-28 10:05:00,61.74,61.93,61.7,61.8,11012.0,61.1405,61.3287,61.1009,61.1999,11012.0
2025-04-28 10:10:00,61.8,61.9,61.78,61.8,10168.0,61.1999,61.2989,61.1801,61.1999,10168.0
2025-04-28 10:15:00,61.78,61.9,61.7,61.87,8953.0,61.1801,61.2989,61.1009,61.2692,8953.0
2025-04-28 10:20:00,61.87,61.99,61.86,61.93,10015.0,61.2692,61.3881,61.2593,61.3287,10015.0
2025-04-28 10:25:00,61.95,62.02,61.85,61.88,10034.0,61.3485,61.4178,61.2494,61.2791,10034.0
2025-04-28 10:30:00,61.91,61.92,61.72,61.88,9602.0,61.3088,61.3188,61.1207,61.2791,9602.0
2025-04-28 10:35:00,61.88,62.09,61.87,62.09,7693.0,61.2791,61.4871,61.2692,61.4871,7693.0
2025-04-28 10:40:00,62.09,62.09,61.89,62.09,4847.0,61.4871,61.4871,61.289,61.4871,4847.0
2025-04-28 10:45:00,62.05,62.07,61.98,62.02,6409.0,61.4475,61.4673,61.3782,61.4178,6409.0
2025-04-28 10:50:00,61.99,62.0,61.73,61.73,8485.0,61.3881,61.398,61.1306,61.1306,8485.0
2025-04-28 10:55:00,61.73,61.73,61.49,61.55,12014.0,61.1306,61.1306,60.8929,60.9523,12014.0
2025-04-28 11:00:00,61.55,61.62,61.54,61.58,7401.0,60.9523,61.0217,60.9424,60.9821,7401.0
2025-04-28 11:05:00,61.56,61.56,61.33,61.38,7331.0,60.9622,60.9622,60.7345,60.784,7331.0
2025-04-28 11:10:00,61.38,61.63,61.36,61.52,8563.0,60.784,61.0316,60.7642,60.9226,8563.0
2025-04-28 11:15:00,61.52,61.55,61.38,61.38,5896.0,60.9226,60.9523,60.784,60.784,5896.0
2025-04-28 11:20:00,61.36,61.4,61.21,61.21,9572.0,60.7642,60.8038,60.6156,60.6156,9572.0
2025-04-28 11:25:00,61.2,61.23,60.97,60.98,15575.0,60.6057,60.6355,60.378,60.3879,15575.0
2025-04-28 11:30:00,60.98,61.18,60.98,61.11,8413.0,60.3879,60.5859,60.3879,60.5166,8413.0
2025-04-28 11:35:00,61.13,61.31,61.11,61.25,6114.0,60.5364,60.7147,60.5166,60.6553,6114.0
2025-04-28 11:40:00,61.28,61.5,61.24,61.41,8500.0,60.685,60.9028,60.6454,60.8137,8500.0
2025-04-28 11:45:00,61.4,61.4,61.24,61.3,4980.0,60.8038,60.8038,60.6454,60.7048,4980.0
2025-04-28 11:50:00,61.27,61.42,61.2,61.36,7205.0,60.6751,60.8236,60.6057,60.7642,7205.0
2025-04-28 11:55:00,61.37,61.45,61.26,61.3,5471.0,60.7741,60.8533,60.6652,60.7048,5471.0
2025-04-28 12:00:00,61.29,61.33,61.13,61.13,4667.0,60.6949,60.7345,60.5364,60.5364,4667.0
2025-04-28 12:05:00,61.15,61.15,60.98,61.02,9609.0,60.5562,60.5562,60.3879,60.4275,9609.0
2025-04-28 12:10:00,61.0,61.01,60.91,60.96,7210.0,60.4077,60.4176,60.3186,60.3681,7210.0
2025-04-28 12:15:00,60.97,61.16,60.96,61.16,8988.0,60.378,60.5661,60.3681,60.5661,8988.0
2025-04-28 12:20:00,61.18,61.21,61.09,61.16,9429.0,60.5859,60.6156,60.4968,60.5661,9429.0
2025-04-28 12:25:00,61.16,61.16,60.98,61.0,4621.0,60.5661,60.5661,60.3879,60.4077,4621.0
2025-04-28 12:30:00,61.02,61.15,60.99,61.11,9515.0,60.4275,60.5562,60.3978,60.5166,9515.0
2025-04-28 12:35:00,61.1,61.22,61.07,61.21,14481.0,60.5067,60.6255,60.477,60.6156,14481.0
2025-04-28 12:40:00,61.21,61.28,61.18,61.26,6777.0,60.6156,60.685,60.5859,60.6652,6777.0
2025-04-28 12:45:00,61.25,61.31,61.23,61.26,7045.0,60.6553,60.7147,60.6355,60.6652,7045.0
2025-04-28 12:50:00,61.24,61.25,61.1,61.11,7077.0,60.6454,60.6553,60.5067,60.5166,7077.0
2025-04-28 12:55:00,61.11,61.12,60.98,61.06,12475.0,60.5166,60.5265,60.3879,60.4671,12475.0
2025-04-28 13:00:00,61.07,61.19,61.06,61.12,8882.0,60.477,60.5958,60.4671,60.5265,8882.0
2025-04-28 13:05:00,61.09,61.16,61.02,61.02,4920.0,60.4968,60.5661,60.4275,60.4275,4920.0
2025-04-28 13:10:00,61.01,61.01,60.86,60.86,6351.0,60.4176,60.4176,60.269,60.269,6351.0
2025-04-28 13:15:00,60.85,61.0,60.8,60.98,6423.0,60.2591,60.4077,60.2096,60.3879,6423.0
2025-04-28 13:20:00,61.0,61.05,60.98,61.04,11497.0,60.4077,60.4572,60.3879,60.4473,11497.0
2025-04-28 13:25:00,61.04,61.07,60.91,60.94,18920.0,60.4473,60.477,60.3186,60.3483,18920.0
2025-04-28 13:30:00,60.94,60.98,60.87,60.95,14281.0,60.3483,60.3879,60.2789,60.3582,14281.0
2025-04-28 13:35:00,60.95,60.96,60.85,60.95,11855.0,60.3582,60.3681,60.2591,60.3582,11855.0
2025-04-28 13:40:00,60.96,61.09,60.93,61.08,12405.0,60.3681,60.4968,60.3384,60.4869,12405.0
2025-04-28 13:45:00,61.06,61.06,61.0,61.03,3970.0,60.4671,60.4671,60.4077,60.4374,3970.0
2025-04-28 13:50:00,61.03,61.16,61.03,61.14,8021.0,60.4374,60.5661,60.4374,60.5463,8021.0
2025-04-28 13:55:00,61.11,61.19,61.11,61.15,6199.0,60.5166,60.5958,60.5166,60.5562,6199.0
2025-04-28 14:00:00,61.15,61.24,61.15,61.22,5008.0,60.5562,60.6454,60.5562,60.6255,5008.0
2025-04-28 14:05:00,61.26,61.45,61.25,61.35,28058.0,60.6652,60.8533,60.6553,60.7543,28058.0
2025-04-28 14:10:00,61.34,61.47,61.3,61.47,9331.0,60.7444,60.8731,60.7048,60.8731,9331.0
2025-04-28 14:15:00,61.47,61.55,61.46,61.54,9591.0,60.8731,60.9523,60.8632,60.9424,9591.0
2025-04-28 14:20:00,61.55,61.68,61.54,61.67,19098.0,60.9523,61.0811,60.9424,61.0712,19098.0
2025-04-28 14:25:00,61.67,61.75,61.63,61.67,13732.0,61.0712,61.1504,61.0316,61.0712,13732.0
2025-04-28 14:30:00,61.68,61.71,61.6,61.61,12188.0,61.0811,61.1108,61.0019,61.0118,12188.0
2025-04-28 14:35:00,61.64,61.72,61.61,61.71,9729.0,61.0415,61.1207,61.0118,61.1108,9729.0
2025-04-28 14:40:00,61.72,61.81,61.71,61.78,14203.0,61.1207,61.2098,61.1108,61.1801,14203.0
2025-04-28 14:45:00,61.76,61.77,61.68,61.68,10746.0,61.1603,61.1702,61.0811,61.0811,10746.0
2025-04-28 14:50:00,61.68,61.77,61.67,61.74,7614.0,61.0811,61.1702,61.0712,61.1405,7614.0
2025-04-28 14:55:00,61.76,61.77,61.64,61.67,7782.0,61.1603,61.1702,61.0415,61.0712,7782.0
2025-04-28 15:00:00,61.63,61.76,61.61,61.76,10358.0,61.0316,61.1603,61.0118,61.1603,10358.0
2025-04-28 15:05:00,61.76,61.85,61.71,61.8,13068.0,61.1603,61.2494,61.1108,61.1999,13068.0
2025-04-28 15:10:00,61.8,61.83,61.69,61.77,11415.0,61.1999,61.2296,61.091,61.1702,11415.0
2025-04-28 15:15:00,61.77,61.86,61.76,61.83,14905.0,61.1702,61.2593,61.1603,61.2296,14905.0
2025-04-28 15:20:00,61.81,61.97,61.8,61.97,16323.0,61.2098,61.3683,61.1999,61.3683,16323.0
2025-04-28 15:25:00,61.95,61.97,61.92,61.97,9707.0,61.3485,61.3683,61.3188,61.3683,9707.0
2025-04-28 15:30:00,61.94,62.02,61.93,61.99,11732.0,61.3386,61.4178,61.3287,61.3881,11732.0
2025-04-28 15:35:00,61.98,62.1,61.89,62.03,19902.0,61.3782,61.497,61.289,61.4277,19902.0
2025-04-28 15:40:00,62.03,62.13,62.03,62.07,18713.0,61.4277,61.5267,61.4277,61.4673,18713.0
2025-04-28 15:45:00,62.05,62.14,62.05,62.06,19959.0,61.4475,61.5366,61.4475,61.4574,19959.0
2025-04-28 15:50:00,62.07,62.21,62.0,62.03,36859.0,61.4673,61.6059,61.398,61.4277,36859.0
2025-04-28 15:55:00,62.05,62.19,61.92,62.12,167495.0,61.4475,61.5861,61.3188,61.5168,167495.0
2025-04-29 09:30:00,61.41,61.75,61.29,61.58,27961.0,60.8137,61.1504,60.6949,60.9821,27961.0
2025-04-29 09:35:00,61.53,61.58,61.19,61.36,25700.0,60.9325,60.9821,60.5958,60.7642,25700.0
2025-04-29 09:40:00,61.39,61.48,61.23,61.31,13600.0,60.7939,60.883,60.6355,60.7147,13600.0
2025-04-29 09:45:00,61.42,61.68,61.4,61.66,47336.0,60.8236,61.0811,60.8038,61.0613,47336.0
2025-04-29 09:50:00,61.66,61.78,61.58,61.65,33259.0,61.0613,61.1801,60.9821,61.0514,33259.0
2025-04-29 09:55:00,61.65,61.75,61.45,61.45,33444.0,61.0514,61.1504,60.8533,60.8533,33444.0
2025-04-29 10:00:00,61.51,61.79,61.45,61.63,17875.0,60.9127,61.19,60.8533,61.0316,17875.0
2025-04-29 10:05:00,61.6,61.95,61.6,61.91,9260.0,61.0019,61.3485,61.0019,61.3088,9260.0
2025-04-29 10:10:00,61.92,62.07,61.81,61.93,21823.0,61.3188,61.4673,61.2098,61.3287,21823.0
2025-04-29 10:15:00,61.94,62.01,61.87,61.9,10583.0,61.3386,61.4079,61.2692,61.2989,10583.0
2025-04-29 10:20:00,61.87,61.9,61.68,61.69,11816.0,61.2692,61.2989,61.0811,61.091,11816.0
2025-04-29 10:25:00,61.66,61.66,61.43,61.51,12954.0,61.0613,61.0613,60.8335,60.9127,12954.0
2025-04-29 10:30:00,61.51,61.79,61.51,61.79,12357.0,60.9127,61.19,60.9127,61.19,12357.0
2025-04-29 10:35:00,61.79,62.02,61.77,61.96,13377.0,61.19,61.4178,61.1702,61.3584,13377.0
2025-04-29 10:40:00,61.96,61.96,61.81,61.9,11897.0,61.3584,61.3584,61.2098,61.2989,11897.0
2025-04-29 10:45:00,61.9,62.08,61.9,62.0,7856.0,61.2989,61.4772,61.2989,61.398,7856.0
2025-04-29 10:50:00,61.95,61.96,61.88,61.92,3203.0,61.3485,61.3584,61.2791,61.3188,3203.0
2025-04-29 10:55:00,61.93,62.12,61.91,62.03,9479.0,61.3287,61.5168,61.3088,61.4277,9479.0
2025-04-29 11:00:00,62.04,62.11,62.0,62.01,10884.0,61.4376,61.5069,61.398,61.4079,10884.0
2025-04-29 11:05:00,62.0,62.01,61.93,61.99,5165.0,61.398,61.4079,61.3287,61.3881,5165.0
2025-04-29 11:10:00,62.01,62.04,61.91,61.93,6850.0,61.4079,61.4376,61.3088,61.3287,6850.0
2025-04-29 11:15:00,61.94,61.98,61.78,61.82,8905.0,61.3386,61.3782,61.1801,61.2197,8905.0
2025-04-29 11:20:00,61.8,61.84,61.65,61.67,6011.0,61.1999,61.2395,61.0514,61.0712,6011.0
2025-04-29 11:25:00,61.67,61.73,61.62,61.7,9836.0,61.0712,61.1306,61.0217,61.1009,9836.0
2025-04-29 11:30:00,61.66,61.67,61.54,61.54,5718.0,61.0613,61.0712,60.9424,60.9424,5718.0
2025-04-29 11:35:00,61.54,61.57,61.49,61.51,14339.0,60.9424,60.9722,60.8929,60.9127,14339.0
2025-04-29 11:40:00,61.5,61.73,61.5,61.69,8947.0,60.9028,61.1306,60.9028,61.091,8947.0
2025-04-29 11:45:00,61.7,61.73,61.66,61.73,7076.0,61.1009,61.1306,61.0613,61.1306,7076.0
2025-04-29 11:50:00,61.73,61.78,61.66,61.73,8813.0,61.1306,61.1801,61.0613,61.1306,8813.0
2025-04-29 11:55:00,61.73,61.74,61.68,61.68,4366.0,61.1306,61.1405,61.0811,61.0811,4366.0
2025-04-29 12:00:00,61.71,61.82,61.7,61.78,5188.0,61.1108,61.2197,61.1009,61.1801,5188.0
2025-04-29 12:05:00,61.79,61.88,61.78,61.85,5172.0,61.19,61.2791,61.1801,61.2494,5172.0
2025-04-29 12:10:00,61.85,61.94,61.82,61.93,6525.0,61.2494,61.3386,61.2197,61.3287,6525.0
2025-04-29 12:15:00,61.92,61.95,61.83,61.84,8016.0,61.3188,61.3485,61.2296,61.2395,8016.0
2025-04-29 12:20:00,61.85,61.86,61.77,61.8,7460.0,61.2494,61.2593,61.1702,61.1999,7460.0
2025-04-29 12:25:00,61.79,61.84,61.74,61.77,11985.0,61.19,61.2395,61.1405,61.1702,11985.0
2025-04-29 12:30:00,61.75,61.86,61.7,61.82,8026.0,61.1504,61.2593,61.1009,61.2197,8026.0
2025-04-29 12:35:00,61.83,61.83,61.66,61.66,4822.0,61.2296,61.2296,61.0613,61.0613,4822.0
2025-04-29 12:40:00,61.65,61.71,61.64,61.66,4960.0,61.0514,61.1108,61.0415,61.0613,4960.0
2025-04-29 12:45:00,61.66,61.71,61.47,61.49,6417.0,61.0613,61.1108,60.8731,60.8929,6417.0
2025-04-29 12:50:00,61.5,61.55,61.46,61.46,8616.0,60.9028,60.9523,60.8632,60.8632,8616.0
2025-04-29 12:55:00,61.42,61.42,61.23,61.37,11085.0,60.8236,60.8236,60.6355,60.7741,11085.0
2025-04-29 13:00:00,61.38,61.38,61.29,61.38,9721.0,60.784,60.784,60.6949,60.784,9721.0
2025-04-29 13:05:00,61.38,61.48,61.37,61.45,5712.0,60.784,60.883,60.7741,60.8533,5712.0
2025-04-29 13:10:00,61.44,61.46,61.37,61.46,5631.0,60.8434,60.8632,60.7741,60.8632,5631.0
2025-04-29 13:15:00,61.47,61.66,61.45,61.66,4105.0,60.8731,61.0613,60.8533,61.0613,4105.0
2025-04-29 13:20:00,61.64,61.68,61.62,61.68,5068.0,61.0415,61.0811,61.0217,61.0811,5068.0
2025-04-29 13:25:00,61.68,61.69,61.56,61.65,4504.0,61.0811,61.091,60.9622,61.0514,4504.0
2025-04-29 13:30:00,61.66,61.67,61.6,61.62,5943.0,61.0613,61.0712,61.0019,61.0217,5943.0
2025-04-29 13:35:00,61.6,61.71,61.6,61.71,7201.0,61.0019,61.1108,61.0019,61.1108,7201.0
2025-04-29 13:40:00,61.71,61.74,61.67,61.7,4303.0,61.1108,61.1405,61.0712,61.1009,4303.0
2025-04-29 13:45:00,61.7,62.0,61.69,62.0,10969.0,61.1009,61.398,61.091,61.398,10969.0
2025-04-29 13:50:00,61.97,62.01,61.9,61.96,7298.0,61.3683,61.4079,61.2989,61.3584,7298.0
2025-04-29 13:55:00,61.96,62.07,61.94,61.98,11613.0,61.3584,61.4673,61.3386,61.3782,11613.0
2025-04-29 14:00:00,62.01,62.19,62.01,62.19,5851.0,61.4079,61.5861,61.4079,61.5861,5851.0
2025-04-29 14:05:00,62.2,62.45,62.19,62.44,12373.0,61.596,61.8436,61.5861,61.8337,12373.0
2025-04-29 14:10:00,62.42,62.43,62.29,62.38,15120.0,61.8139,61.8238,61.6852,61.7743,15120.0
2025-04-29 14:15:00,62.4,62.53,62.38,62.41,13990.0,61.7941,61.9228,61.7743,61.804,13990.0
2025-04-29 14:20:00,62.39,62.39,62.27,62.3,9163.0,61.7842,61.7842,61.6654,61.6951,9163.0
2025-04-29 14:25:00,62.3,62.42,62.26,62.39,16345.0,61.6951,61.8139,61.6555,61.7842,16345.0
2025-04-29 14:30:00,62.39,62.49,62.35,62.45,18640.0,61.7842,61.8832,61.7446,61.8436,18640.0
2025-04-29 14:35:00,62.43,62.5,62.41,62.46,8970.0,61.8238,61.8931,61.804,61.8535,8970.0
2025-04-29 14:40:00,62.46,62.52,62.42,62.49,10660.0,61.8535,61.9129,61.8139,61.8832,10660.0
2025-04-29 14:45:00,62.48,62.48,62.18,62.18,7440.0,61.8733,61.8733,61.5762,61.5762,7440.0
2025-04-29 14:50:00,62.19,62.27,62.14,62.18,8456.0,61.5861,61.6654,61.5366,61.5762,8456.0
2025-04-29 14:55:00,62.18,62.21,62.13,62.14,10841.0,61.5762,61.6059,61.5267,61.5366,10841.0
2025-04-29 15:00:00,62.12,62.16,61.98,62.01,11966.0,61.5168,61.5564,61.3782,61.4079,11966.0
2025-04-29 15:05:00,61.98,62.21,61.95,62.08,20604.0,61.3782,61.6059,61.3485,61.4772,20604.0
2025-04-29 15:10:00,62.11,62.2,62.05,62.19,26380.0,61.5069,61.596,61.4475,61.5861,26380.0
2025-04-29 15:15:00,62.15,62.15,62.0,62.08,13499.0,61.5465,61.5465,61.398,61.4772,13499.0
2025-04-29 15:20:00,62.07,62.1,62.01,62.07,14573.0,61.4673,61.497,61.4079,61.4673,14573.0
2025-04-29 15:25:00,62.09,62.1,61.99,62.02,11123.0,61.4871,61.497,61.3881,61.4178,11123.0
2025-04-29 15:30:00,62.02,62.02,61.89,62.01,27893.0,61.4178,61.4178,61.289,61.4079,27893.0
2025-04-29 15:35:00,61.97,61.97,61.78,61.83,18679.0,61.3683,61.3683,61.1801,61.2296,18679.0
2025-04-29 15:40:00,61.83,61.93,61.79,61.86,57754.0,61.2296,61.3287,61.19,61.2593,57754.0
2025-04-29 15:45:00,61.85,61.93,61.77,61.87,36347.0,61.2494,61.3287,61.1702,61.2692,36347.0
2025-04-29 15:50:00,61.89,62.03,61.84,61.88,91827.0,61.289,61.4277,61.2395,61.2791,91827.0
2025-04-29 15:55:00,61.82,61.88,61.54,61.57,310287.0,61.2197,61.2791,60.9424,60.9722,310287.0
2025-04-30 09:30:00,61.06,61.78,60.9,61.78,39175.0,60.4671,61.1801,60.3087,61.1801,39175.0
2025-04-30 09:35:00,61.78,62.03,61.28,61.28,35361.0,61.1801,61.4277,60.685,60.685,35361.0
2025-04-30 09:40:00,61.35,61.5,61.03,61.29,22031.0,60.7543,60.9028,60.4374,60.6949,22031.0
2025-04-30 09:45:00,61.27,61.35,61.03,61.31,21685.0,60.6751,60.7543,60.4374,60.7147,21685.0
2025-04-30 09:50:00,61.33,61.38,61.05,61.11,57730.0,60.7345,60.784,60.4572,60.5166,57730.0
2025-04-30 09:55:00,61.11,61.18,60.74,60.88,17473.0,60.5166,60.5859,60.1502,60.2889,17473.0
2025-04-30 10:00:00,60.8,61.43,60.78,61.43,22146.0,60.2096,60.8335,60.1898,60.8335,22146.0
2025-04-30 10:05:00,61.43,61.73,61.32,61.71,11575.0,60.8335,61.1306,60.7246,61.1108,11575.0
2025-04-30 10:10:00,61.72,62.05,61.6,61.98,26380.0,61.1207,61.4475,61.0019,61.3782,26380.0
2025-04-30 10:15:00,61.96,61.99,61.7,61.75,18867.0,61.3584,61.3881,61.1009,61.1504,18867.0
2025-04-30 10:20:00,61.72,61.92,61.63,61.9,24571.0,61.1207,61.3188,61.0316,61.2989,24571.0
2025-04-30 10:25:00,61.87,62.39,61.83,62.33,25870.0,61.2692,61.7842,61.2296,61.7248,25870.0
2025-04-30 10:30:00,62.33,62.39,62.1,62.14,22640.0,61.7248,61.7842,61.497,61.5366,22640.0
2025-04-30 10:35:00,62.11,62.11,61.88,61.97,26003.0,61.5069,61.5069,61.2791,61.3683,26003.0
2025-04-30 10:40:00,61.98,62.21,61.86,62.16,13817.0,61.3782,61.6059,61.2593,61.5564,13817.0
2025-04-30 10:45:00,62.05,62.23,62.01,62.09,64208.0,61.4475,61.6257,61.4079,61.4871,64208.0
2025-04-30 10:50:00,62.09,62.18,61.85,62.03,61501.0,61.4871,61.5762,61.2494,61.4277,61501.0
2025-04-30 10:55:00,61.98,62.24,61.9,62.14,24995.0,61.3782,61.6356,61.2989,61.5366,24995.0
2025-04-30 11:00:00,62.14,62.32,62.13,62.26,19325.0,61.5366,61.7149,61.5267,61.6555,19325.0
2025-04-30 11:05:00,62.23,62.35,62.17,62.35,14851.0,61.6257,61.7446,61.5663,61.7446,14851.0
2025-04-30 11:10:00,62.33,62.4,62.25,62.25,11652.0,61.7248,61.7941,61.6455,61.6455,11652.0
2025-04-30 11:15:00,62.28,62.46,62.22,62.42,18432.0,61.6753,61.8535,61.6158,61.8139,18432.0
2025-04-30 11:20:00,62.4,62.6,62.4,62.53,12160.0,61.7941,61.9921,61.7941,61.9228,12160.0
2025-04-30 11:25:00,62.54,62.56,62.36,62.47,16631.0,61.9327,61.9525,61.7545,61.8634,16631.0
2025-04-30 11:30:00,62.49,62.74,62.44,62.74,13852.0,61.8832,62.1308,61.8337,62.1308,13852.0
2025-04-30 11:35:00,62.71,62.75,62.57,62.63,17254.0,62.1011,62.1407,61.9624,62.0219,17254.0
2025-04-30 11:40:00,62.6,62.62,62.39,62.59,24480.0,61.9921,62.012,61.7842,61.9822,24480.0
2025-04-30 11:45:00,62.58,62.73,62.49,62.66,8553.0,61.9723,62.1209,61.8832,62.0516,8553.0
2025-04-30 11:50:00,62.64,62.72,62.57,62.57,10599.0,62.0318,62.111,61.9624,61.9624,10599.0
2025-04-30 11:55:00,62.55,62.69,62.52,62.66,10339.0,61.9426,62.0813,61.9129,62.0516,10339.0
2025-04-30 12:00:00,62.67,62.77,62.51,62.75,26584.0,62.0615,62.1605,61.903,62.1407,26584.0
2025-04-30 12:05:00,62.74,62.88,62.69,62.73,12251.0,62.1308,62.2694,62.0813,62.1209,12251.0
2025-04-30 12:10:00,62.73,62.78,62.62,62.67,17509.0,62.1209,62.1704,62.012,62.0615,17509.0
2025-04-30 12:15:00,62.69,62.77,62.59,62.64,22215.0,62.0813,62.1605,61.9822,62.0318,22215.0
2025-04-30 12:20:00,62.64,62.72,62.48,62.49,48518.0,62.0318,62.111,61.8733,61.8832,48518.0
2025-04-30 12:25:00,62.48,62.51,62.33,62.33,20414.0,61.8733,61.903,61.7248,61.7248,20414.0
2025-04-30 12:30:00,62.31,62.41,62.2,62.26,12646.0,61.705,61.804,61.596,61.6555,12646.0
2025-04-30 12:35:00,62.27,62.49,62.21,62.49,17327.0,61.6654,61.8832,61.6059,61.8832,17327.0
2025-04-30 12:40:00,62.48,62.6,62.47,62.56,21955.0,61.8733,61.9921,61.8634,61.9525,21955.0
2025-04-30 12:45:00,62.55,62.58,62.44,62.5,7244.0,61.9426,61.9723,61.8337,61.8931,7244.0
2025-04-30 12:50:00,62.45,62.56,62.41,62.56,13834.0,61.8436,61.9525,61.804,61.9525,13834.0
2025-04-30 12:55:00,62.56,62.62,62.43,62.52,20263.0,61.9525,62.012,61.8238,61.9129,20263.0
2025-04-30 13:00:00,62.54,62.6,62.45,62.46,10722.0,61.9327,61.9921,61.8436,61.8535,10722.0
2025-04-30 13:05:00,62.47,62.47,62.36,62.37,6378.0,61.8634,61.8634,61.7545,61.7644,6378.0
2025-04-30 13:10:00,62.38,62.4,62.23,62.29,13016.0,61.7743,61.7941,61.6257,61.6852,13016.0
2025-04-30 13:15:00,62.33,62.52,62.33,62.52,10892.0,61.7248,61.9129,61.7248,61.9129,10892.0
2025-04-30 13:20:00,62.51,62.58,62.5,62.52,5500.0,61.903,61.9723,61.8931,61.9129,5500.0
2025-04-30 13:25:00,62.55,62.73,62.55,62.73,10601.0,61.9426,62.1209,61.9426,62.1209,10601.0
2025-04-30 13:30:00,62.67,62.79,62.66,62.79,6946.0,62.0615,62.1803,62.0516,62.1803,6946.0
2025-04-30 13:35:00,62.78,62.88,62.74,62.81,8720.0,62.1704,62.2694,62.1308,62.2001,8720.0
2025-04-30 13:40:00,62.86,62.92,62.85,62.92,5804.0,62.2496,62.309,62.2397,62.309,5804.0
2025-04-30 13:45:00,62.92,62.92,62.79,62.86,12169.0,62.309,62.309,62.1803,62.2496,12169.0
2025-04-30 13:50:00,62.86,62.96,62.86,62.94,7817.0,62.2496,62.3487,62.2496,62.3288,7817.0
2025-04-30 13:55:00,62.97,62.99,62.89,62.9,12210.0,62.3586,62.3784,62.2793,62.2892,12210.0
2025-04-30 14:00:00,62.92,62.92,62.76,62.82,5682.0,62.309,62.309,62.1506,62.21,5682.0
2025-04-30 14:05:00,62.85,63.33,62.78,63.06,29542.0,62.2397,62.7151,62.1704,62.4477,29542.0
2025-04-30 14:10:00,63.07,63.38,63.07,63.18,14106.0,62.4576,62.7646,62.4576,62.5665,14106.0
2025-04-30 14:15:00,63.19,63.43,63.19,63.4,18364.0,62.5764,62.8141,62.5764,62.7844,18364.0
2025-04-30 14:20:00,63.42,63.43,63.28,63.35,7672.0,62.8042,62.8141,62.6655,62.7349,7672.0
2025-04-30 14:25:00,63.33,63.34,63.1,63.24,16253.0,62.7151,62.725,62.4873,62.6259,16253.0
2025-04-30 14:30:00,63.24,63.48,63.21,63.39,15350.0,62.6259,62.8636,62.5962,62.7745,15350.0
2025-04-30 14:35:00,63.36,63.39,63.23,63.26,9799.0,62.7448,62.7745,62.616,62.6457,9799.0
2025-04-30 14:40:00,63.25,63.37,63.17,63.3,8958.0,62.6358,62.7547,62.5566,62.6854,8958.0
2025-04-30 14:45:00,63.3,63.58,63.29,63.57,13413.0,62.6854,62.9626,62.6754,62.9527,13413.0
2025-04-30 14:50:00,63.57,63.64,63.48,63.52,15699.0,62.9527,63.0221,62.8636,62.9032,15699.0
2025-04-30 14:55:00,63.53,63.6,63.39,63.39,12720.0,62.9131,62.9824,62.7745,62.7745,12720.0
2025-04-30 15:00:00,63.42,63.54,63.41,63.54,12888.0,62.8042,62.923,62.7943,62.923,12888.0
2025-04-30 15:05:00,63.53,63.6,63.47,63.52,16077.0,62.9131,62.9824,62.8537,62.9032,16077.0
2025-04-30 15:10:00,63.52,63.7,63.5,63.68,18588.0,62.9032,63.0815,62.8834,63.0617,18588.0
2025-04-30 15:15:00,63.71,63.72,63.59,63.64,17184.0,63.0914,63.1013,62.9725,63.0221,17184.0
2025-04-30 15:20:00,63.62,63.79,63.61,63.72,28981.0,63.0022,63.1706,62.9923,63.1013,28981.0
2025-04-30 15:25:00,63.72,63.79,63.63,63.66,26833.0,63.1013,63.1706,63.0121,63.0419,26833.0
2025-04-30 15:30:00,63.66,63.79,63.64,63.68,36449.0,63.0419,63.1706,63.0221,63.0617,36449.0
2025-04-30 15:35:00,63.68,63.82,63.56,63.74,46688.0,63.0617,63.2003,62.9428,63.1211,46688.0
2025-04-30 15:40:00,63.74,63.82,63.66,63.75,41857.0,63.1211,63.2003,63.0419,63.131,41857.0
2025-04-30 15:45:00,63.75,64.09,63.74,64.05,50787.0,63.131,63.4677,63.1211,63.4281,50787.0
2025-04-30 15:50:00,64.02,64.31,64.02,64.29,86815.0,63.3984,63.6855,63.3984,63.6657,86815.0
2025-04-30 15:55:00,64.33,64.47,64.2,64.29,374405.0,63.7054,63.844,63.5766,63.6657,374405.0
2025-05-01 09:30:00,64.75,64.75,64.11,64.51,90974.0,64.1213,64.1213,63.4875,63.8836,90974.0
2025-05-01 09:35:00,64.51,65.17,64.45,64.76,84855.0,63.8836,64.5372,63.8242,64.1312,84855.0
2025-05-01 09:40:00,64.75,65.25,64.59,65.23,46323.0,64.1213,64.6164,63.9628,64.5966,46323.0
2025-05-01 09:45:00,65.23,65.5,65.13,65.18,36271.0,64.5966,64.864,64.4976,64.5471,36271.0
2025-05-01 09:50:00,65.25,65.55,65.21,65.36,115758.0,64.6164,64.9135,64.5768,64.7253,115758.0
2025-05-01 09:55:00,65.35,65.39,64.69,64.74,52991.0,64.7154,64.7551,64.0619,64.1114,52991.0
2025-05-01 10:00:00,64.81,65.35,64.81,65.13,38721.0,64.1807,64.7154,64.1807,64.4976,38721.0
2025-05-01 10:05:00,65.12,65.21,64.7,64.95,30929.0,64.4877,64.5768,64.0718,64.3193,30929.0
2025-05-01 10:10:00,64.97,65.11,64.87,64.97,34965.0,64.3391,64.4778,64.2401,64.3391,34965.0
2025-05-01 10:15:00,64.97,65.2,64.9,65.15,28426.0,64.3391,64.5669,64.2698,64.5174,28426.0
2025-05-01 10:20:00,65.16,65.19,64.87,64.99,26460.0,64.5273,64.557,64.2401,64.3589,26460.0
2025-05-01 10:25:00,64.98,65.23,64.9,65.08,27012.0,64.349,64.5966,64.2698,64.4481,27012.0
2025-05-01 10:30:00,65.11,65.11,64.78,64.96,19717.0,64.4778,64.4778,64.151,64.3292,19717.0
2025-05-01 10:35:00,64.99,65.09,64.91,65.07,23096.0,64.3589,64.458,64.2797,64.4382,23096.0
2025-05-01 10:40:00,65.08,65.24,65.06,65.15,15731.0,64.4481,64.6065,64.4283,64.5174,15731.0
2025-05-01 10:45:00,65.12,65.36,65.09,65.33,14155.0,64.4877,64.7253,64.458,64.6956,14155.0
2025-05-01 10:50:00,65.33,65.44,65.29,65.43,23796.0,64.6956,64.8046,64.656,64.7947,23796.0
2025-05-01 10:55:00,65.43,65.47,65.19,65.41,14111.0,64.7947,64.8343,64.557,64.7749,14111.0
2025-05-01 11:00:00,65.41,65.5,65.31,65.5,16190.0,64.7749,64.864,64.6758,64.864,16190.0
2025-05-01 11:05:00,65.51,65.65,65.44,65.48,17736.0,64.8739,65.0125,64.8046,64.8442,17736.0
2025-05-01 11:10:00,65.48,65.58,65.4,65.58,14842.0,64.8442,64.9432,64.765,64.9432,14842.0
2025-05-01 11:15:00,65.57,65.79,65.5,65.79,25307.0,64.9333,65.1512,64.864,65.1512,25307.0
2025-05-01 11:20:00,65.8,65.94,65.78,65.83,56161.0,65.1611,65.2997,65.1413,65.1908,56161.0
2025-05-01 11:25:00,65.82,65.92,65.74,65.74,31995.0,65.1809,65.2799,65.1017,65.1017,31995.0
2025-05-01 11:30:00,65.77,65.85,65.58,65.63,20272.0,65.1314,65.2106,64.9432,64.9927,20272.0
2025-05-01 11:35:00,65.63,65.7,65.46,65.52,13570.0,64.9927,65.062,64.8244,64.8838,13570.0
2025-05-01 11:40:00,65.51,65.63,65.45,65.51,22851.0,64.8739,64.9927,64.8145,64.8739,22851.0
2025-05-01 11:45:00,65.51,65.55,65.24,65.35,17372.0,64.8739,64.9135,64.6065,64.7154,17372.0
2025-05-01 11:50:00,65.36,65.36,65.07,65.12,11225.0,64.7253,64.7253,64.4382,64.4877,11225.0
2025-05-01 11:55:00,65.12,65.12,64.83,64.91,11498.0,64.4877,64.4877,64.2005,64.2797,11498.0
2025-05-01 12:00:00,64.92,64.95,64.68,64.82,16399.0,64.2896,64.3193,64.052,64.1906,16399.0
2025-05-01 12:05:00,64.82,64.93,64.74,64.93,13093.0,64.1906,64.2995,64.1114,64.2995,13093.0
2025-05-01 12:10:00,64.92,64.99,64.82,64.97,15321.0,64.2896,64.3589,64.1906,64.3391,15321.0
2025-05-01 12:15:00,64.92,64.93,64.72,64.85,28787.0,64.2896,64.2995,64.0916,64.2203,28787.0
2025-05-01 12:20:00,64.8,64.84,64.76,64.81,6483.0,64.1708,64.2104,64.1312,64.1807,6483.0
2025-05-01 12:25:00,64.78,64.93,64.78,64.86,6085.0,64.151,64.2995,64.151,64.2302,6085.0
2025-05-01 12:30:00,64.86,64.99,64.84,64.95,32393.0,64.2302,64.3589,64.2104,64.3193,32393.0
2025-05-01 12:35:00,64.91,64.93,64.77,64.8,31405.0,64.2797,64.2995,64.1411,64.1708,31405.0
2025-05-01 12:40:00,64.78,64.98,64.66,64.91,18939.0,64.151,64.349,64.0321,64.2797,18939.0
2025-05-01 12:45:00,64.9,64.91,64.82,64.82,5857.0,64.2698,64.2797,64.1906,64.1906,5857.0
2025-05-01 12:50:00,64.85,64.9,64.68,64.75,7975.0,64.2203,64.2698,64.052,64.1213,7975.0
2025-05-01 12:55:00,64.69,64.95,64.69,64.86,10632.0,64.0619,64.3193,64.0619,64.2302,10632.0
2025-05-01 13:00:00,64.87,65.06,64.87,65.02,37977.0,64.2401,64.4283,64.2401,64.3887,37977.0
2025-05-01 13:05:00,65.01,65.22,64.96,65.22,40328.0,64.3787,64.5867,64.3292,64.5867,40328.0
2025-05-01 13:10:00,65.22,65.22,65.13,65.14,30646.0,64.5867,64.5867,64.4976,64.5075,30646.0
2025-05-01 13:15:00,65.14,65.29,65.09,65.22,21587.0,64.5075,64.656,64.458,64.5867,21587.0
2025-05-01 13:20:00,65.24,65.27,65.2,65.23,22250.0,64.6065,64.6362,64.5669,64.5966,22250.0
2025-05-01 13:25:00,65.24,65.29,65.2,65.28,12469.0,64.6065,64.656,64.5669,64.6461,12469.0
2025-05-01 13:30:00,65.3,65.36,65.23,65.34,11631.0,64.6659,64.7253,64.5966,64.7055,11631.0
2025-05-01 13:35:00,65.34,65.57,65.33,65.54,30625.0,64.7055,64.9333,64.6956,64.9036,30625.0
2025-05-01 13:40:00,65.55,65.55,65.36,65.43,28746.0,64.9135,64.9135,64.7253,64.7947,28746.0
2025-05-01 13:45:00,65.41,65.49,65.32,65.44,14015.0,64.7749,64.8541,64.6857,64.8046,14015.0
2025-05-01 13:50:00,65.44,65.68,65.39,65.66,32041.0,64.8046,65.0422,64.7551,65.0224,32041.0
2025-05-01 13:55:00,65.68,65.7,65.5,65.6,24634.0,65.0422,65.062,64.864,64.963,24634.0
2025-05-01 14:00:00,65.57,65.6,65.37,65.41,28979.0,64.9333,64.963,64.7353,64.7749,28979.0
2025-05-01 14:05:00,65.4,65.49,65.37,65.47,24691.0,64.765,64.8541,64.7353,64.8343,24691.0
2025-05-01 14:10:00,65.5,65.56,65.48,65.56,16752.0,64.864,64.9234,64.8442,64.9234,16752.0
2025-05-01 14:15:00,65.55,65.65,65.51,65.6,28722.0,64.9135,65.0125,64.8739,64.963,28722.0
2025-05-01 14:20:00,65.6,65.63,65.42,65.45,29589.0,64.963,64.9927,64.7848,64.8145,29589.0
2025-05-01 14:25:00,65.44,65.54,65.43,65.5,21341.0,64.8046,64.9036,64.7947,64.864,21341.0
2025-05-01 14:30:00,65.5,65.61,65.48,65.53,18892.0,64.864,64.9729,64.8442,64.8937,18892.0
2025-05-01 14:35:00,65.5,65.53,65.46,65.51,11067.0,64.864,64.8937,64.8244,64.8739,11067.0
2025-05-01 14:40:00,65.52,65.61,65.48,65.57,16164.0,64.8838,64.9729,64.8442,64.9333,16164.0
2025-05-01 14:45:00,65.58,65.64,65.55,65.62,9941.0,64.9432,65.0026,64.9135,64.9828,9941.0
2025-05-01 14:50:00,65.64,65.7,65.59,65.62,20690.0,65.0026,65.062,64.9531,64.9828,20690.0
2025-05-01 14:55:00,65.62,65.63,65.51,65.51,16551.0,64.9828,64.9927,64.8739,64.8739,16551.0
2025-05-01 15:00:00,65.52,65.59,65.46,65.55,10785.0,64.8838,64.9531,64.8244,64.9135,10785.0
2025-05-01 15:05:00,65.53,65.61,65.49,65.57,16811.0,64.8937,64.9729,64.8541,64.9333,16811.0
2025-05-01 15:10:00,65.55,65.61,65.5,65.6,16746.0,64.9135,64.9729,64.864,64.963,16746.0
2025-05-01 15:15:00,65.59,65.67,65.56,65.63,17478.0,64.9531,65.0323,64.9234,64.9927,17478.0
2025-05-01 15:20:00,65.65,65.75,65.61,65.74,23822.0,65.0125,65.1116,64.9729,65.1017,23822.0
2025-05-01 15:25:00,65.73,65.74,65.61,65.7,24983.0,65.0918,65.1017,64.9729,65.062,24983.0
2025-05-01 15:30:00,65.7,65.7,65.63,65.7,27043.0,65.062,65.062,64.9927,65.062,27043.0
2025-05-01 15:35:00,65.68,65.7,65.57,65.61,20743.0,65.0422,65.062,64.9333,64.9729,20743.0
2025-05-01 15:40:00,65.62,65.64,65.55,65.56,27070.0,64.9828,65.0026,64.9135,64.9234,27070.0
2025-05-01 15:45:00,65.56,65.79,65.52,65.72,30140.0,64.9234,65.1512,64.8838,65.0819,30140.0
2025-05-01 15:50:00,65.74,65.76,65.44,65.54,84026.0,65.1017,65.1215,64.8046,64.9036,84026.0
2025-05-01 15:55:00,65.54,65.57,65.1,65.22,312519.0,64.9036,64.9333,64.4679,64.5867,312519.0
2025-05-02 09:30:00,66.08,66.23,65.43,66.03,71488.0,65.4384,65.5869,64.7947,65.3888,71488.0
2025-05-02 09:35:00,66.13,66.22,65.47,65.77,23773.0,65.4879,65.577,64.8343,65.1314,23773.0
2025-05-02 09:40:00,65.78,66.08,65.65,65.95,14109.0,65.1413,65.4384,65.0125,65.3096,14109.0
2025-05-02 09:45:00,66.09,66.24,65.94,66.03,23944.0,65.4483,65.5968,65.2997,65.3888,23944.0
2025-05-02 09:50:00,66.0,66.22,65.57,65.75,40144.0,65.3591,65.577,64.9333,65.1116,40144.0
2025-05-02 09:55:00,65.82,65.85,65.61,65.65,10810.0,65.1809,65.2106,64.9729,65.0125,10810.0
2025-05-02 10:00:00,65.69,66.05,65.62,65.92,24401.0,65.0521,65.4086,64.9828,65.2799,24401.0
2025-05-02 10:05:00,65.92,66.24,65.92,66.22,14490.0,65.2799,65.5968,65.2799,65.577,14490.0
2025-05-02 10:10:00,66.19,66.37,66.18,66.34,11151.0,65.5473,65.7255,65.5374,65.6958,11151.0
2025-05-02 10:15:00,66.34,66.38,66.19,66.19,16017.0,65.6958,65.7354,65.5473,65.5473,16017.0
2025-05-02 10:20:00,66.19,66.27,66.09,66.25,55516.0,65.5473,65.6265,65.4483,65.6067,55516.0
2025-05-02 10:25:00,66.25,66.35,65.99,66.05,27545.0,65.6067,65.7057,65.3492,65.4086,27545.0
2025-05-02 10:30:00,66.05,66.08,65.88,66.04,23074.0,65.4086,65.4384,65.2403,65.3987,23074.0
2025-05-02 10:35:00,66.06,66.27,65.94,66.23,21485.0,65.4186,65.6265,65.2997,65.5869,21485.0
2025-05-02 10:40:00,66.22,66.36,66.16,66.33,14295.0,65.577,65.7156,65.5176,65.6859,14295.0
2025-05-02 10:45:00,66.32,66.44,66.3,66.38,21349.0,65.676,65.7949,65.6562,65.7354,21349.0
2025-05-02 10:50:00,66.41,66.48,66.3,66.35,10595.0,65.7652,65.8345,65.6562,65.7057,10595.0
2025-05-02 10:55:00,66.38,66.39,66.22,66.38,11795.0,65.7354,65.7453,65.577,65.7354,11795.0
2025-05-02 11:00:00,66.38,66.47,66.37,66.47,14101.0,65.7354,65.8246,65.7255,65.8246,14101.0
2025-05-02 11:05:00,66.46,66.61,66.4,66.5,12362.0,65.8147,65.9632,65.7553,65.8543,12362.0
2025-05-02 11:10:00,66.47,66.58,66.43,66.56,8619.0,65.8246,65.9335,65.785,65.9137,8619.0
2025-05-02 11:15:00,66.55,66.63,66.48,66.51,27594.0,65.9038,65.983,65.8345,65.8642,27594.0
2025-05-02 11:20:00,66.48,66.51,66.29,66.41,13600.0,65.8345,65.8642,65.6463,65.7652,13600.0
2025-05-02 11:25:00,66.39,66.42,66.1,66.1,16229.0,65.7453,65.7751,65.4582,65.4582,16229.0
2025-05-02 11:30:00,66.11,66.16,66.02,66.12,18729.0,65.4681,65.5176,65.3789,65.478,18729.0
2025-05-02 11:35:00,66.12,66.15,66.02,66.09,9275.0,65.478,65.5077,65.3789,65.4483,9275.0
2025-05-02 11:40:00,66.11,66.24,65.97,66.13,15729.0,65.4681,65.5968,65.3294,65.4879,15729.0
2025-05-02 11:45:00,66.13,66.31,66.13,66.31,12881.0,65.4879,65.6661,65.4879,65.6661,12881.0
2025-05-02 11:50:00,66.28,66.53,66.27,66.46,13745.0,65.6364,65.884,65.6265,65.8147,13745.0
2025-05-02 11:55:00,66.45,66.57,66.45,66.5,12706.0,65.8048,65.9236,65.8048,65.8543,12706.0
2025-05-02 12:00:00,66.5,66.84,66.45,66.84,30574.0,65.8543,66.191,65.8048,66.191,30574.0
2025-05-02 12:05:00,66.8,66.9,66.71,66.75,9786.0,66.1514,66.2504,66.0622,66.1019,9786.0
2025-05-02 12:10:00,66.74,66.76,66.66,66.76,8704.0,66.0919,66.1118,66.0127,66.1118,8704.0
2025-05-02 12:15:00,66.76,66.77,66.58,66.68,7740.0,66.1118,66.1217,65.9335,66.0325,7740.0
2025-05-02 12:20:00,66.68,66.73,66.6,66.6,8181.0,66.0325,66.082,65.9533,65.9533,8181.0
2025-05-02 12:25:00,66.57,66.61,66.4,66.41,28633.0,65.9236,65.9632,65.7553,65.7652,28633.0
2025-05-02 12:30:00,66.44,66.67,66.44,66.52,59333.0,65.7949,66.0226,65.7949,65.8741,59333.0
2025-05-02 12:35:00,66.51,66.67,66.47,66.67,19068.0,65.8642,66.0226,65.8246,66.0226,19068.0
2025-05-02 12:40:00,66.63,66.7,66.55,66.7,12562.0,65.983,66.0523,65.9038,66.0523,12562.0
2025-05-02 12:45:00,66.68,66.79,66.64,66.74,11093.0,66.0325,66.1415,65.9929,66.0919,11093.0
2025-05-02 12:50:00,66.75,66.83,66.69,66.83,13139.0,66.1019,66.1811,66.0424,66.1811,13139.0
2025-05-02 12:55:00,66.83,66.88,66.75,66.76,10990.0,66.1811,66.2306,66.1019,66.1118,10990.0
2025-05-02 13:00:00,66.75,66.75,66.62,66.64,9529.0,66.1019,66.1019,65.9731,65.9929,9529.0
2025-05-02 13:05:00,66.62,66.62,66.43,66.43,9860.0,65.9731,65.9731,65.785,65.785,9860.0
2025-05-02 13:10:00,66.45,66.45,66.26,66.29,34179.0,65.8048,65.8048,65.6166,65.6463,34179.0
2025-05-02 13:15:00,66.31,66.47,66.3,66.39,26301.0,65.6661,65.8246,65.6562,65.7453,26301.0
2025-05-02 13:20:00,66.39,66.47,66.31,66.33,8747.0,65.7453,65.8246,65.6661,65.6859,8747.0
2025-05-02 13:25:00,66.33,66.45,66.31,66.39,9169.0,65.6859,65.8048,65.6661,65.7453,9169.0
2025-05-02 13:30:00,66.4,66.4,66.21,66.24,8427.0,65.7553,65.7553,65.5671,65.5968,8427.0
2025-05-02 13:35:00,66.19,66.29,66.11,66.27,10039.0,65.5473,65.6463,65.4681,65.6265,10039.0
2025-05-02 13:40:00,66.28,66.33,66.18,66.18,10942.0,65.6364,65.6859,65.5374,65.5374,10942.0
2025-05-02 13:45:00,66.17,66.24,66.15,66.15,15191.0,65.5275,65.5968,65.5077,65.5077,15191.0
2025-05-02 13:50:00,66.16,66.19,66.05,66.05,11014.0,65.5176,65.5473,65.4086,65.4086,11014.0
2025-05-02 13:55:00,66.03,66.03,65.92,65.92,8967.0,65.3888,65.3888,65.2799,65.2799,8967.0
2025-05-02 14:00:00,65.92,66.08,65.91,66.05,10718.0,65.2799,65.4384,65.27,65.4086,10718.0
2025-05-02 14:05:00,66.06,66.16,66.05,66.16,10272.0,65.4186,65.5176,65.4086,65.5176,10272.0
2025-05-02 14:10:00,66.17,66.32,66.16,66.29,12878.0,65.5275,65.676,65.5176,65.6463,12878.0
2025-05-02 14:15:00,66.27,66.39,66.25,66.33,9878.0,65.6265,65.7453,65.6067,65.6859,9878.0
2025-05-02 14:20:00,66.31,66.37,66.26,66.37,10689.0,65.6661,65.7255,65.6166,65.7255,10689.0
2025-05-02 14:25:00,66.36,66.52,66.35,66.51,22005.0,65.7156,65.8741,65.7057,65.8642,22005.0
2025-05-02 14:30:00,66.51,66.67,66.5,66.63,19811.0,65.8642,66.0226,65.8543,65.983,19811.0
2025-05-02 14:35:00,66.64,66.8,66.63,66.78,13646.0,65.9929,66.1514,65.983,66.1316,13646.0
2025-05-02 14:40:00,66.78,66.85,66.73,66.82,20911.0,66.1316,66.2009,66.082,66.1712,20911.0
2025-05-02 14:45:00,66.81,66.81,66.51,66.51,28802.0,66.1613,66.1613,65.8642,65.8642,28802.0
2025-05-02 14:50:00,66.51,66.56,66.34,66.39,12843.0,65.8642,65.9137,65.6958,65.7453,12843.0
2025-05-02 14:55:00,66.39,66.48,66.35,66.42,11209.0,65.7453,65.8345,65.7057,65.7751,11209.0
2025-05-02 15:00:00,66.4,66.4,66.22,66.3,19605.0,65.7553,65.7553,65.577,65.6562,19605.0
2025-05-02 15:05:00,66.29,66.44,66.22,66.4,19020.0,65.6463,65.7949,65.577,65.7553,19020.0
2025-05-02 15:10:00,66.41,66.41,66.15,66.27,17677.0,65.7652,65.7652,65.5077,65.6265,17677.0
2025-05-02 15:15:00,66.26,66.34,66.24,66.32,18236.0,65.6166,65.6958,65.5968,65.676,18236.0
2025-05-02 15:20:00,66.31,66.4,66.24,66.4,24634.0,65.6661,65.7553,65.5968,65.7553,24634.0
2025-05-02 15:25:00,66.37,66.43,66.28,66.38,26015.0,65.7255,65.785,65.6364,65.7354,26015.0
2025-05-02 15:30:00,66.36,66.41,66.28,66.41,56729.0,65.7156,65.7652,65.6364,65.7652,56729.0
2025-05-02 15:35:00,66.39,66.41,66.21,66.37,35348.0,65.7453,65.7652,65.5671,65.7255,35348.0
2025-05-02 15:40:00,66.37,66.47,66.37,66.41,40355.0,65.7255,65.8246,65.7255,65.7652,40355.0
2025-05-02 15:45:00,66.4,66.4,66.0,66.03,36170.0,65.7553,65.7553,65.3591,65.3888,36170.0
2025-05-02 15:50:00,66.05,66.22,65.94,66.02,78889.0,65.4086,65.577,65.2997,65.3789,78889.0
2025-05-02 15:55:00,66.07,66.14,65.93,66.06,250367.0,65.4285,65.4978,65.2898,65.4186,250367.0
2025-05-05 09:30:00,65.54,66.3,65.12,66.23,48988.0,64.9036,65.6562,64.4877,65.5869,48988.0
2025-05-05 09:35:00,66.21,66.57,66.16,66.35,6252.0,65.5671,65.9236,65.5176,65.7057,6252.0
2025-05-05 09:40:00,66.23,66.34,66.04,66.16,20772.0,65.5869,65.6958,65.3987,65.5176,20772.0
2025-05-05 09:45:00,66.08,66.32,65.87,66.07,17968.0,65.4384,65.676,65.2304,65.4285,17968.0
2025-05-05 09:50:00,65.99,65.99,65.72,65.98,12786.0,65.3492,65.3492,65.0819,65.3393,12786.0
2025-05-05 09:55:00,66.02,66.08,65.91,65.91,14287.0,65.3789,65.4384,65.27,65.27,14287.0
2025-05-05 10:00:00,65.98,66.53,65.98,66.28,25237.0,65.3393,65.884,65.3393,65.6364,25237.0
2025-05-05 10:05:00,66.26,66.44,66.2,66.37,12475.0,65.6166,65.7949,65.5572,65.7255,12475.0
2025-05-05 10:10:00,66.32,66.46,66.3,66.35,11299.0,65.676,65.8147,65.6562,65.7057,11299.0
2025-05-05 10:15:00,66.32,66.43,66.25,66.33,9231.0,65.676,65.785,65.6067,65.6859,9231.0
2025-05-05 10:20:00,66.34,66.35,66.17,66.32,10064.0,65.6958,65.7057,65.5275,65.676,10064.0
2025-05-05 10:25:00,66.32,66.66,66.32,66.66,45967.0,65.676,66.0127,65.676,66.0127,45967.0
2025-05-05 10:30:00,66.67,66.68,66.34,66.34,29123.0,66.0226,66.0325,65.6958,65.6958,29123.0
2025-05-05 10:35:00,66.37,66.52,66.34,66.48,4718.0,65.7255,65.8741,65.6958,65.8345,4718.0
2025-05-05 10:40:00,66.45,66.54,66.33,66.48,7729.0,65.8048,65.8939,65.6859,65.8345,7729.0
2025-05-05 10:45:00,66.44,66.44,66.18,66.19,5250.0,65.7949,65.7949,65.5374,65.5473,5250.0
2025-05-05 10:50:00,66.18,66.35,66.14,66.2,7093.0,65.5374,65.7057,65.4978,65.5572,7093.0
2025-05-05 10:55:00,66.2,66.2,66.08,66.14,7498.0,65.5572,65.5572,65.4384,65.4978,7498.0
2025-05-05 11:00:00,66.15,66.25,66.09,66.21,3409.0,65.5077,65.6067,65.4483,65.5671,3409.0
2025-05-05 11:05:00,66.2,66.25,66.09,66.16,6579.0,65.5572,65.6067,65.4483,65.5176,6579.0
2025-05-05 11:10:00,66.16,66.26,66.09,66.24,6666.0,65.5176,65.6166,65.4483,65.5968,6666.0
2025-05-05 11:15:00,66.27,66.27,66.06,66.12,6873.0,65.6265,65.6265,65.4186,65.478,6873.0
2025-05-05 11:20:00,66.14,66.2,66.09,66.14,9664.0,65.4978,65.5572,65.4483,65.4978,9664.0
2025-05-05 11:25:00,66.09,66.19,66.06,66.15,5753.0,65.4483,65.5473,65.4186,65.5077,5753.0
2025-05-05 11:30:00,66.16,66.2,65.85,65.85,14194.0,65.5176,65.5572,65.2106,65.2106,14194.0
2025-05-05 11:35:00,65.87,65.93,65.83,65.84,7455.0,65.2304,65.2898,65.1908,65.2007,7455.0
2025-05-05 11:40:00,65.84,65.96,65.77,65.8,7555.0,65.2007,65.3195,65.1314,65.1611,7555.0
2025-05-05 11:45:00,65.79,65.84,65.69,65.78,7100.0,65.1512,65.2007,65.0521,65.1413,7100.0
2025-05-05 11:50:00,65.82,65.9,65.82,65.89,4522.0,65.1809,65.2601,65.1809,65.2502,4522.0
2025-05-05 11:55:00,65.87,65.96,65.86,65.89,10022.0,65.2304,65.3195,65.2205,65.2502,10022.0
2025-05-05 12:00:00,65.91,65.93,65.81,65.81,6420.0,65.27,65.2898,65.171,65.171,6420.0
2025-05-05 12:05:00,65.79,65.89,65.74,65.75,8429.0,65.1512,65.2502,65.1017,65.1116,8429.0
2025-05-05 12:10:00,65.81,65.88,65.79,65.82,6288.0,65.171,65.2403,65.1512,65.1809,6288.0
2025-05-05 12:15:00,65.82,65.96,65.82,65.9,8804.0,65.1809,65.3195,65.1809,65.2601,8804.0
2025-05-05 12:20:00,65.91,66.0,65.87,65.96,8130.0,65.27,65.3591,65.2304,65.3195,8130.0
2025-05-05 12:25:00,65.94,65.99,65.9,65.93,8152.0,65.2997,65.3492,65.2601,65.2898,8152.0
2025-05-05 12:30:00,65.96,66.0,65.86,65.95,5078.0,65.3195,65.3591,65.2205,65.3096,5078.0
2025-05-05 12:35:00,65.95,65.98,65.89,65.97,5624.0,65.3096,65.3393,65.2502,65.3294,5624.0
2025-05-05 12:40:00,65.98,65.98,65.91,65.98,5457.0,65.3393,65.3393,65.27,65.3393,5457.0
2025-05-05 12:45:00,65.96,65.98,65.93,65.96,4312.0,65.3195,65.3393,65.2898,65.3195,4312.0
2025-05-05 12:50:00,65.95,66.06,65.95,66.05,3417.0,65.3096,65.4186,65.3096,65.4086,3417.0
2025-05-05 12:55:00,66.08,66.12,65.99,66.05,4409.0,65.4384,65.478,65.3492,65.4086,4409.0
2025-05-05 13:00:00,65.99,66.07,65.98,65.98,6693.0,65.3492,65.4285,65.3393,65.3393,6693.0
2025-05-05 13:05:00,65.95,65.98,65.88,65.94,5426.0,65.3096,65.3393,65.2403,65.2997,5426.0
2025-05-05 13:10:00,65.98,66.12,65.95,66.01,13509.0,65.3393,65.478,65.3096,65.369,13509.0
2025-05-05 13:15:00,66.01,66.04,65.88,65.9,4047.0,65.369,65.3987,65.2403,65.2601,4047.0
2025-05-05 13:20:00,65.9,65.95,65.83,65.93,5829.0,65.2601,65.3096,65.1908,65.2898,5829.0
2025-05-05 13:25:00,65.93,65.93,65.83,65.86,6297.0,65.2898,65.2898,65.1908,65.2205,6297.0
2025-05-05 13:30:00,65.85,65.94,65.85,65.92,8719.0,65.2106,65.2997,65.2106,65.2799,8719.0
2025-05-05 13:35:00,65.94,65.97,65.86,65.9,8022.0,65.2997,65.3294,65.2205,65.2601,8022.0
2025-05-05 13:40:00,65.9,66.02,65.89,66.01,11401.0,65.2601,65.3789,65.2502,65.369,11401.0
2025-05-05 13:45:00,65.99,66.09,65.97,66.09,4496.0,65.3492,65.4483,65.3294,65.4483,4496.0
2025-05-05 13:50:00,66.05,66.07,66.01,66.06,5291.0,65.4086,65.4285,65.369,65.4186,5291.0
2025-05-05 13:55:00,66.06,66.08,65.99,66.0,6384.0,65.4186,65.4384,65.3492,65.3591,6384.0
2025-05-05 14:00:00,66.01,66.15,65.98,66.15,5303.0,65.369,65.5077,65.3393,65.5077,5303.0
2025-05-05 14:05:00,66.17,66.23,66.13,66.23,7730.0,65.5275,65.5869,65.4879,65.5869,7730.0
2025-05-05 14:10:00,66.23,66.29,66.18,66.28,5691.0,65.5869,65.6463,65.5374,65.6364,5691.0
2025-05-05 14:15:00,66.28,66.28,66.21,66.22,4813.0,65.6364,65.6364,65.5671,65.577,4813.0
2025-05-05 14:20:00,66.24,66.27,66.22,66.25,3084.0,65.5968,65.6265,65.577,65.6067,3084.0
2025-05-05 14:25:00,66.25,66.3,66.21,66.23,8777.0,65.6067,65.6562,65.5671,65.5869,8777.0
2025-05-05 14:30:00,66.24,66.44,66.23,66.44,10787.0,65.5968,65.7949,65.5869,65.7949,10787.0
2025-05-05 14:35:00,66.43,66.44,66.29,66.29,9986.0,65.785,65.7949,65.6463,65.6463,9986.0
2025-05-05 14:40:00,66.31,66.41,66.3,66.37,6175.0,65.6661,65.7652,65.6562,65.7255,6175.0
2025-05-05 14:45:00,66.37,66.48,66.34,66.47,8452.0,65.7255,65.8345,65.6958,65.8246,8452.0
2025-05-05 14:50:00,66.47,66.47,66.37,66.39,14478.0,65.8246,65.8246,65.7255,65.7453,14478.0
2025-05-05 14:55:00,66.37,66.46,66.37,66.4,14466.0,65.7255,65.8147,65.7255,65.7553,14466.0
2025-05-05 15:00:00,66.39,66.39,66.19,66.24,13699.0,65.7453,65.7453,65.5473,65.5968,13699.0
2025-05-05 15:05:00,66.26,66.36,66.25,66.32,15637.0,65.6166,65.7156,65.6067,65.676,15637.0
2025-05-05 15:10:00,66.31,66.41,66.27,66.31,13820.0,65.6661,65.7652,65.6265,65.6661,13820.0
2025-05-05 15:15:00,66.29,66.39,66.28,66.32,14292.0,65.6463,65.7453,65.6364,65.676,14292.0
2025-05-05 15:20:00,66.32,66.32,66.22,66.23,13063.0,65.676,65.676,65.577,65.5869,13063.0
2025-05-05 15:25:00,66.21,66.25,66.16,66.23,10042.0,65.5671,65.6067,65.5176,65.5869,10042.0
2025-05-05 15:30:00,66.2,66.29,66.16,66.24,15725.0,65.5572,65.6463,65.5176,65.5968,15725.0
2025-05-05 15:35:00,66.23,66.33,66.22,66.26,15749.0,65.5869,65.6859,65.577,65.6166,15749.0
2025-05-05 15:40:00,66.28,66.36,66.19,66.2,21862.0,65.6364,65.7156,65.5473,65.5572,21862.0
2025-05-05 15:45:00,66.22,66.23,66.1,66.13,28043.0,65.577,65.5869,65.4582,65.4879,28043.0
2025-05-05 15:50:00,66.12,66.26,66.08,66.18,53732.0,65.478,65.6166,65.4384,65.5374,53732.0
2025-05-05 15:55:00,66.17,66.28,66.0,66.13,205423.0,65.5275,65.6364,65.3591,65.4879,205423.0
2025-05-06 09:30:00,65.38,65.94,65.38,65.71,30306.0,64.7452,65.2997,64.7452,65.072,30306.0
2025-05-06 09:35:00,65.67,65.81,65.46,65.5,5792.0,65.0323,65.171,64.8244,64.864,5792.0
2025-05-06 09:40:00,65.55,65.59,65.21,65.33,13311.0,64.9135,64.9531,64.5768,64.6956,13311.0
2025-05-06 09:45:00,65.39,65.42,64.88,64.92,22587.0,64.7551,64.7848,64.25,64.2896,22587.0
2025-05-06 09:50:00,64.91,64.94,64.73,64.75,18494.0,64.2797,64.3094,64.1015,64.1213,18494.0
2025-05-06 09:55:00,64.79,65.06,64.79,65.0,16355.0,64.1609,64.4283,64.1609,64.3688,16355.0
2025-05-06 10:00:00,64.98,65.27,64.98,65.03,20724.0,64.349,64.6362,64.349,64.3986,20724.0
2025-05-06 10:05:00,65.03,65.07,64.85,64.94,22020.0,64.3986,64.4382,64.2203,64.3094,22020.0
2025-05-06 10:10:00,64.94,65.24,64.94,65.14,16327.0,64.3094,64.6065,64.3094,64.5075,16327.0
2025-05-06 10:15:00,65.11,65.32,65.09,65.32,9148.0,64.4778,64.6857,64.458,64.6857,9148.0
2025-05-06 10:20:00,65.35,65.38,65.26,65.34,6400.0,64.7154,64.7452,64.6263,64.7055,6400.0
2025-05-06 10:25:00,65.36,65.41,65.3,65.34,8226.0,64.7253,64.7749,64.6659,64.7055,8226.0
2025-05-06 10:30:00,65.34,65.35,65.21,65.25,7634.0,64.7055,64.7154,64.5768,64.6164,7634.0
2025-05-06 10:35:00,65.25,65.41,65.2,65.38,7651.0,64.6164,64.7749,64.5669,64.7452,7651.0
2025-05-06 10:40:00,65.38,65.42,65.32,65.42,7843.0,64.7452,64.7848,64.6857,64.7848,7843.0
2025-05-06 10:45:00,65.38,65.71,65.38,65.6,26454.0,64.7452,65.072,64.7452,64.963,26454.0
2025-05-06 10:50:00,65.56,65.6,65.48,65.51,13740.0,64.9234,64.963,64.8442,64.8739,13740.0
2025-05-06 10:55:00,65.48,65.59,65.35,65.42,21885.0,64.8442,64.9531,64.7154,64.7848,21885.0
2025-05-06 11:00:00,65.42,65.55,65.4,65.47,57788.0,64.7848,64.9135,64.765,64.8343,57788.0
2025-05-06 11:05:00,65.42,65.42,65.16,65.16,11940.0,64.7848,64.7848,64.5273,64.5273,11940.0
2025-05-06 11:10:00,65.14,65.27,65.14,65.26,3724.0,64.5075,64.6362,64.5075,64.6263,3724.0
2025-05-06 11:15:00,65.25,65.26,65.11,65.24,4495.0,64.6164,64.6263,64.4778,64.6065,4495.0
2025-05-06 11:20:00,65.21,65.46,65.2,65.46,7922.0,64.5768,64.8244,64.5669,64.8244,7922.0
2025-05-06 11:25:00,65.42,65.54,65.4,65.51,8156.0,64.7848,64.9036,64.765,64.8739,8156.0
2025-05-06 11:30:00,65.53,65.58,65.48,65.57,21523.0,64.8937,64.9432,64.8442,64.9333,21523.0
2025-05-06 11:35:00,65.62,65.72,65.62,65.72,3924.0,64.9828,65.0819,64.9828,65.0819,3924.0
2025-05-06 11:40:00,65.75,65.75,65.65,65.67,6387.0,65.1116,65.1116,65.0125,65.0323,6387.0
2025-05-06 11:45:00,65.7,65.81,65.7,65.76,3073.0,65.062,65.171,65.062,65.1215,3073.0
2025-05-06 11:50:00,65.76,65.86,65.74,65.76,14090.0,65.1215,65.2205,65.1017,65.1215,14090.0
2025-05-06 11:55:00,65.76,65.77,65.73,65.74,3587.0,65.1215,65.1314,65.0918,65.1017,3587.0
2025-05-06 12:00:00,65.76,66.12,65.75,66.01,21447.0,65.1215,65.478,65.1116,65.369,21447.0
2025-05-06 12:05:00,66.01,66.02,65.86,65.92,6158.0,65.369,65.3789,65.2205,65.2799,6158.0
2025-05-06 12:10:00,65.9,66.39,65.85,66.31,35815.0,65.2601,65.7453,65.2106,65.6661,35815.0
2025-05-06 12:15:00,66.26,66.26,66.16,66.26,13813.0,65.6166,65.6166,65.5176,65.6166,13813.0
2025-05-06 12:20:00,66.28,66.28,65.98,66.02,19599.0,65.6364,65.6364,65.3393,65.3789,19599.0
2025-05-06 12:25:00,66.04,66.13,66.0,66.07,6362.0,65.3987,65.4879,65.3591,65.4285,6362.0
2025-05-06 12:30:00,66.05,66.07,65.96,66.0,14677.0,65.4086,65.4285,65.3195,65.3591,14677.0
2025-05-06 12:35:00,66.03,66.14,65.96,66.07,9447.0,65.3888,65.4978,65.3195,65.4285,9447.0
2025-05-06 12:40:00,66.06,66.07,65.89,65.94,19617.0,65.4186,65.4285,65.2502,65.2997,19617.0
2025-05-06 12:45:00,65.93,65.95,65.77,65.88,37586.0,65.2898,65.3096,65.1314,65.2403,37586.0
2025-05-06 12:50:00,65.87,65.87,65.69,65.78,13978.0,65.2304,65.2304,65.0521,65.1413,13978.0
2025-05-06 12:55:00,65.8,65.8,65.58,65.65,10022.0,65.1611,65.1611,64.9432,65.0125,10022.0
2025-05-06 13:00:00,65.65,65.81,65.63,65.77,7688.0,65.0125,65.171,64.9927,65.1314,7688.0
2025-05-06 13:05:00,65.79,65.84,65.71,65.71,10502.0,65.1512,65.2007,65.072,65.072,10502.0
2025-05-06 13:10:00,65.7,65.78,65.63,65.75,9836.0,65.062,65.1413,64.9927,65.1116,9836.0
2025-05-06 13:15:00,65.79,65.79,65.63,65.73,7355.0,65.1512,65.1512,64.9927,65.0918,7355.0
2025-05-06 13:20:00,65.71,65.71,65.38,65.38,16285.0,65.072,65.072,64.7452,64.7452,16285.0
2025-05-06 13:25:00,65.42,65.55,65.36,65.5,14491.0,64.7848,64.9135,64.7253,64.864,14491.0
2025-05-06 13:30:00,65.56,65.67,65.51,65.67,6267.0,64.9234,65.0323,64.8739,65.0323,6267.0
2025-05-06 13:35:00,65.68,65.7,65.56,65.58,6687.0,65.0422,65.062,64.9234,64.9432,6687.0
2025-05-06 13:40:00,65.53,65.56,65.49,65.53,3306.0,64.8937,64.9234,64.8541,64.8937,3306.0
2025-05-06 13:45:00,65.52,65.57,65.49,65.52,5106.0,64.8838,64.9333,64.8541,64.8838,5106.0
2025-05-06 13:50:00,65.52,65.64,65.5,65.6,10174.0,64.8838,65.0026,64.864,64.963,10174.0
2025-05-06 13:55:00,65.61,65.69,65.56,65.66,9387.0,64.9729,65.0521,64.9234,65.0224,9387.0
2025-05-06 14:00:00,65.64,65.85,65.64,65.81,19135.0,65.0026,65.2106,65.0026,65.171,19135.0
2025-05-06 14:05:00,65.81,65.93,65.72,65.93,11326.0,65.171,65.2898,65.0819,65.2898,11326.0
2025-05-06 14:10:00,65.92,65.94,65.72,65.78,11788.0,65.2799,65.2997,65.0819,65.1413,11788.0
2025-05-06 14:15:00,65.79,66.01,65.79,66.01,10778.0,65.1512,65.369,65.1512,65.369,10778.0
2025-05-06 14:20:00,65.99,66.14,65.98,66.11,14920.0,65.3492,65.4978,65.3393,65.4681,14920.0
2025-05-06 14:25:00,66.11,66.19,66.09,66.13,14508.0,65.4681,65.5473,65.4483,65.4879,14508.0
2025-05-06 14:30:00,66.15,66.25,66.13,66.22,9240.0,65.5077,65.6067,65.4879,65.577,9240.0
2025-05-06 14:35:00,66.2,66.22,66.1,66.22,5449.0,65.5572,65.577,65.4582,65.577,5449.0
2025-05-06 14:40:00,66.25,66.41,66.24,66.41,14684.0,65.6067,65.7652,65.5968,65.7652,14684.0
2025-05-06 14:45:00,66.4,66.4,66.26,66.3,12496.0,65.7553,65.7553,65.6166,65.6562,12496.0
2025-05-06 14:50:00,66.29,66.38,66.21,66.38,21489.0,65.6463,65.7354,65.5671,65.7354,21489.0
2025-05-06 14:55:00,66.32,66.41,66.32,66.34,13794.0,65.676,65.7652,65.676,65.6958,13794.0
2025-05-06 15:00:00,66.36,66.4,66.28,66.37,10516.0,65.7156,65.7553,65.6364,65.7255,10516.0
2025-05-06 15:05:00,66.37,66.4,66.27,66.37,11729.0,65.7255,65.7553,65.6265,65.7255,11729.0
2025-05-06 15:10:00,66.38,66.38,66.26,66.35,12671.0,65.7354,65.7354,65.6166,65.7057,12671.0
2025-05-06 15:15:00,66.37,66.39,66.32,66.32,9053.0,65.7255,65.7453,65.676,65.676,9053.0
2025-05-06 15:20:00,66.31,66.35,66.24,66.34,10524.0,65.6661,65.7057,65.5968,65.6958,10524.0
2025-05-06 15:25:00,66.35,66.45,66.31,66.42,9667.0,65.7057,65.8048,65.6661,65.7751,9667.0
2025-05-06 15:30:00,66.43,66.59,66.42,66.55,18860.0,65.785,65.9434,65.7751,65.9038,18860.0
2025-05-06 15:35:00,66.53,66.62,66.53,66.59,15223.0,65.884,65.9731,65.884,65.9434,15223.0
2025-05-06 15:40:00,66.59,66.71,66.57,66.71,32993.0,65.9434,66.0622,65.9236,66.0622,32993.0
2025-05-06 15:45:00,66.7,66.9,66.7,66.88,30705.0,66.0523,66.2504,66.0523,66.2306,30705.0
2025-05-06 15:50:00,66.86,66.97,66.6,66.67,77163.0,66.2108,66.3197,65.9533,66.0226,77163.0
2025-05-06 15:55:00,66.65,66.65,65.98,66.04,345890.0,66.0028,66.0028,65.3393,65.3987,345890.0
2025-05-07 09:30:00,66.28,66.5,65.64,65.88,66218.0,65.6364,65.8543,65.0026,65.2403,66218.0
2025-05-07 09:35:00,66.01,66.01,65.65,65.9,22001.0,65.369,65.369,65.0125,65.2601,22001.0
2025-05-07 09:40:00,65.88,66.23,65.77,66.23,11260.0,65.2403,65.5869,65.1314,65.5869,11260.0
2025-05-07 09:45:00,66.15,66.33,65.95,66.05,35349.0,65.5077,65.6859,65.3096,65.4086,35349.0
2025-05-07 09:50:00,66.05,66.49,65.96,66.3,12688.0,65.4086,65.8444,65.3195,65.6562,12688.0
2025-05-07 09:55:00,66.25,66.36,66.16,66.17,5704.0,65.6067,65.7156,65.5176,65.5275,5704.0
2025-05-07 10:00:00,66.22,66.46,66.16,66.23,28967.0,65.577,65.8147,65.5176,65.5869,28967.0
2025-05-07 10:05:00,66.23,66.27,66.06,66.14,13249.0,65.5869,65.6265,65.4186,65.4978,13249.0
2025-05-07 10:10:00,66.13,66.14,65.78,65.78,21057.0,65.4879,65.4978,65.1413,65.1413,21057.0
2025-05-07 10:15:00,65.81,65.94,65.5,65.59,43787.0,65.171,65.2997,64.864,64.9531,43787.0
2025-05-07 10:20:00,65.55,65.86,65.5,65.81,14552.0,64.9135,65.2205,64.864,65.171,14552.0
2025-05-07 10:25:00,65.82,65.93,65.75,65.75,44215.0,65.1809,65.2898,65.1116,65.1116,44215.0
2025-05-07 10:30:00,65.78,66.01,65.74,65.94,20831.0,65.1413,65.369,65.1017,65.2997,20831.0
2025-05-07 10:35:00,65.94,66.02,65.9,66.0,14277.0,65.2997,65.3789,65.2601,65.3591,14277.0
2025-05-07 10:40:00,65.98,66.09,65.95,66.06,6747.0,65.3393,65.4483,65.3096,65.4186,6747.0
2025-05-07 10:45:00,66.06,66.16,66.01,66.04,11139.0,65.4186,65.5176,65.369,65.3987,11139.0
2025-05-07 10:50:00,66.02,66.07,65.79,65.81,9988.0,65.3789,65.4285,65.1512,65.171,9988.0
2025-05-07 10:55:00,65.82,66.1,65.82,66.1,15621.0,65.1809,65.4582,65.1809,65.4582,15621.0
2025-05-07 11:00:00,66.07,66.16,66.03,66.13,16529.0,65.4285,65.5176,65.3888,65.4879,16529.0
2025-05-07 11:05:00,66.11,66.15,65.96,66.07,21974.0,65.4681,65.5077,65.3195,65.4285,21974.0
2025-05-07 11:10:00,66.07,66.09,65.93,65.95,21085.0,65.4285,65.4483,65.2898,65.3096,21085.0
2025-05-07 11:15:00,65.99,66.13,65.98,66.07,13305.0,65.3492,65.4879,65.3393,65.4285,13305.0
2025-05-07 11:20:00,66.06,66.2,66.02,66.15,11236.0,65.4186,65.5572,65.3789,65.5077,11236.0
2025-05-07 11:25:00,66.13,66.31,66.09,66.25,21251.0,65.4879,65.6661,65.4483,65.6067,21251.0
2025-05-07 11:30:00,66.24,66.42,66.22,66.36,10938.0,65.5968,65.7751,65.577,65.7156,10938.0
2025-05-07 11:35:00,66.37,66.42,66.29,66.38,14535.0,65.7255,65.7751,65.6463,65.7354,14535.0
2025-05-07 11:40:00,66.41,66.43,66.36,66.42,11074.0,65.7652,65.785,65.7156,65.7751,11074.0
2025-05-07 11:45:00,66.42,66.42,66.22,66.25,9583.0,65.7751,65.7751,65.577,65.6067,9583.0
2025-05-07 11:50:00,66.27,66.49,66.24,66.4,19298.0,65.6265,65.8444,65.5968,65.7553,19298.0
2025-05-07 11:55:00,66.43,66.58,66.42,66.56,15884.0,65.785,65.9335,65.7751,65.9137,15884.0
2025-05-07 12:00:00,66.56,66.56,66.47,66.54,7359.0,65.9137,65.9137,65.8246,65.8939,7359.0
2025-05-07 12:05:00,66.56,66.56,66.38,66.45,21907.0,65.9137,65.9137,65.7354,65.8048,21907.0
2025-05-07 12:10:00,66.46,66.55,66.44,66.53,11066.0,65.8147,65.9038,65.7949,65.884,11066.0
2025-05-07 12:15:00,66.52,66.55,66.46,66.47,8300.0,65.8741,65.9038,65.8147,65.8246,8300.0
2025-05-07 12:20:00,66.47,66.47,66.3,66.35,10334.0,65.8246,65.8246,65.6562,65.7057,10334.0
2025-05-07 12:25:00,66.33,66.49,66.32,66.49,88702.0,65.6859,65.8444,65.676,65.8444,88702.0
2025-05-07 12:30:00,66.45,66.46,66.24,66.4,43346.0,65.8048,65.8147,65.5968,65.7553,43346.0
2025-05-07 12:35:00,66.41,66.43,66.3,66.34,17170.0,65.7652,65.785,65.6562,65.6958,17170.0
2025-05-07 12:40:00,66.35,66.6,66.35,66.58,20926.0,65.7057,65.9533,65.7057,65.9335,20926.0
2025-05-07 12:45:00,66.59,66.62,66.44,66.58,54107.0,65.9434,65.9731,65.7949,65.9335,54107.0
2025-05-07 12:50:00,66.6,66.74,66.56,66.69,12524.0,65.9533,66.0919,65.9137,66.0424,12524.0
2025-05-07 12:55:00,66.75,66.81,66.68,66.7,9895.0,66.1019,66.1613,66.0325,66.0523,9895.0
2025-05-07 13:00:00,66.67,66.81,66.65,66.69,14376.0,66.0226,66.1613,66.0028,66.0424,14376.0
2025-05-07 13:05:00,66.7,66.78,66.67,66.69,40695.0,66.0523,66.1316,66.0226,66.0424,40695.0
2025-05-07 13:10:00,66.71,66.84,66.66,66.74,25785.0,66.0622,66.191,66.0127,66.0919,25785.0
2025-05-07 13:15:00,66.72,66.75,66.59,66.59,21620.0,66.0721,66.1019,65.9434,65.9434,21620.0
2025-05-07 13:20:00,66.61,66.64,66.55,66.61,24302.0,65.9632,65.9929,65.9038,65.9632,24302.0
2025-05-07 13:25:00,66.58,66.58,66.38,66.41,16769.0,65.9335,65.9335,65.7354,65.7652,16769.0
2025-05-07 13:30:00,66.41,66.43,66.22,66.23,26747.0,65.7652,65.785,65.577,65.5869,26747.0
2025-05-07 13:35:00,66.23,66.24,66.11,66.16,16040.0,65.5869,65.5968,65.4681,65.5176,16040.0
2025-05-07 13:40:00,66.11,66.21,66.1,66.13,66311.0,65.4681,65.5671,65.4582,65.4879,66311.0
2025-05-07 13:45:00,66.1,66.29,66.1,66.27,52242.0,65.4582,65.6463,65.4582,65.6265,52242.0
2025-05-07 13:50:00,66.27,66.38,66.08,66.21,18955.0,65.6265,65.7354,65.4384,65.5671,18955.0
2025-05-07 13:55:00,66.18,66.2,66.06,66.09,15718.0,65.5374,65.5572,65.4186,65.4483,15718.0
2025-05-07 14:00:00,66.08,66.23,65.92,66.13,82649.0,65.4384,65.5869,65.2799,65.4879,82649.0
2025-05-07 14:05:00,66.1,66.1,65.38,65.45,27109.0,65.4582,65.4582,64.7452,64.8145,27109.0
2025-05-07 14:10:00,65.48,65.65,65.41,65.44,19835.0,64.8442,65.0125,64.7749,64.8046,19835.0
2025-05-07 14:15:00,65.41,65.67,65.37,65.63,33250.0,64.7749,65.0323,64.7353,64.9927,33250.0
2025-05-07 14:20:00,65.66,65.87,65.64,65.79,20236.0,65.0224,65.2304,65.0026,65.1512,20236.0
2025-05-07 14:25:00,65.78,65.95,65.74,65.88,15226.0,65.1413,65.3096,65.1017,65.2403,15226.0
2025-05-07 14:30:00,65.85,66.16,65.78,66.1,15040.0,65.2106,65.5176,65.1413,65.4582,15040.0
2025-05-07 14:35:00,66.1,66.19,65.94,66.16,23094.0,65.4582,65.5473,65.2997,65.5176,23094.0
2025-05-07 14:40:00,66.14,66.2,66.06,66.08,21208.0,65.4978,65.5572,65.4186,65.4384,21208.0
2025-05-07 14:45:00,66.12,66.14,65.78,65.88,14732.0,65.478,65.4978,65.1413,65.2403,14732.0
2025-05-07 14:50:00,65.9,66.0,65.84,65.98,16413.0,65.2601,65.3591,65.2007,65.3393,16413.0
2025-05-07 14:55:00,66.0,66.5,66.0,66.42,68627.0,65.3591,65.8543,65.3591,65.7751,68627.0
2025-05-07 15:00:00,66.42,66.42,66.16,66.18,34922.0,65.7751,65.7751,65.5176,65.5374,34922.0
2025-05-07 15:05:00,66.17,66.32,66.13,66.23,54111.0,65.5275,65.676,65.4879,65.5869,54111.0
2025-05-07 15:10:00,66.23,66.27,66.09,66.17,29276.0,65.5869,65.6265,65.4483,65.5275,29276.0
2025-05-07 15:15:00,66.18,66.25,66.03,66.24,25448.0,65.5374,65.6067,65.3888,65.5968,25448.0
2025-05-07 15:20:00,66.23,66.26,66.08,66.14,29657.0,65.5869,65.6166,65.4384,65.4978,29657.0
2025-05-07 15:25:00,66.14,66.15,65.83,65.88,39561.0,65.4978,65.5077,65.1908,65.2403,39561.0
2025-05-07 15:30:00,65.86,65.99,65.82,65.89,63830.0,65.2205,65.3492,65.1809,65.2502,63830.0
2025-05-07 15:35:00,65.89,66.33,65.87,66.28,143106.0,65.2502,65.6859,65.2304,65.6364,143106.0
2025-05-07 15:40:00,66.27,67.27,66.24,66.99,118082.0,65.6265,66.6168,65.5968,66.3395,118082.0
2025-05-07 15:45:00,67.01,67.21,66.61,66.8,122053.0,66.3593,66.5574,65.9632,66.1514,122053.0
2025-05-07 15:50:00,66.76,66.88,66.36,66.73,123791.0,66.1118,66.2306,65.7156,66.082,123791.0
2025-05-07 15:55:00,66.67,67.39,66.64,66.93,763362.0,66.0226,66.7356,65.9929,66.2801,763362.0
2025-05-08 09:30:00,66.92,67.45,64.93,65.92,269905.0,66.2702,66.7951,64.2995,65.2799,269905.0
2025-05-08 09:35:00,65.92,67.29,65.69,66.99,108789.0,65.2799,66.6366,65.0521,66.3395,108789.0
2025-05-08 09:40:00,67.07,67.6,66.48,66.97,128352.0,66.4187,66.9436,65.8345,66.3197,128352.0
2025-05-08 09:45:00,67.0,67.0,65.8,65.8,173910.0,66.3494,66.3494,65.1611,65.1611,173910.0
2025-05-08 09:50:00,65.76,65.91,65.17,65.24,137231.0,65.1215,65.27,64.5372,64.6065,137231.0
2025-05-08 09:55:00,65.25,66.06,65.13,65.87,97504.0,64.6164,65.4186,64.4976,65.2304,97504.0
2025-05-08 10:00:00,65.86,66.33,65.81,66.11,47133.0,65.2205,65.6859,65.171,65.4681,47133.0
2025-05-08 10:05:00,66.07,66.32,65.92,66.32,45063.0,65.4285,65.676,65.2799,65.676,45063.0
2025-05-08 10:10:00,66.28,66.42,66.0,66.33,44626.0,65.6364,65.7751,65.3591,65.6859,44626.0
2025-05-08 10:15:00,66.32,66.61,66.19,66.4,62287.0,65.676,65.9632,65.5473,65.7553,62287.0
2025-05-08 10:20:00,66.41,66.66,66.29,66.54,49317.0,65.7652,66.0127,65.6463,65.8939,49317.0
2025-05-08 10:25:00,66.55,66.81,66.51,66.75,42390.0,65.9038,66.1613,65.8642,66.1019,42390.0
2025-05-08 10:30:00,66.8,67.33,66.78,66.86,124876.0,66.1514,66.6762,66.1316,66.2108,124876.0
2025-05-08 10:35:00,66.92,66.99,66.44,66.48,43589.0,66.2702,66.3395,65.7949,65.8345,43589.0
2025-05-08 10:40:00,66.45,66.81,66.37,66.79,37237.0,65.8048,66.1613,65.7255,66.1415,37237.0
2025-05-08 10:45:00,66.84,66.86,66.54,66.73,40918.0,66.191,66.2108,65.8939,66.082,40918.0
2025-05-08 10:50:00,66.73,66.97,66.45,66.5,118848.0,66.082,66.3197,65.8048,65.8543,118848.0
2025-05-08 10:55:00,66.5,66.63,66.27,66.6,37390.0,65.8543,65.983,65.6265,65.9533,37390.0
2025-05-08 11:00:00,66.61,66.93,66.57,66.85,30926.0,65.9632,66.2801,65.9236,66.2009,30926.0
2025-05-08 11:05:00,66.87,67.4,66.86,67.33,19299.0,66.2207,66.7455,66.2108,66.6762,19299.0
2025-05-08 11:10:00,67.3,67.7,67.3,67.7,43768.0,66.6465,67.0426,66.6465,67.0426,43768.0
2025-05-08 11:15:00,67.64,67.78,67.57,67.57,25443.0,66.9832,67.1219,66.9139,66.9139,25443.0
2025-05-08 11:20:00,67.59,67.61,67.33,67.53,24813.0,66.9337,66.9535,66.6762,66.8743,24813.0
2025-05-08 11:25:00,67.54,67.89,67.54,67.68,25308.0,66.8842,67.2308,66.8842,67.0228,25308.0
2025-05-08 11:30:00,67.68,68.07,67.58,67.95,26469.0,67.0228,67.409,66.9238,67.2902,26469.0
2025-05-08 11:35:00,67.94,68.07,67.92,68.06,12802.0,67.2803,67.409,67.2605,67.3991,12802.0
2025-05-08 11:40:00,68.16,68.56,68.14,68.48,27867.0,67.4982,67.8943,67.4784,67.8151,27867.0
2025-05-08 11:45:00,68.52,68.62,68.41,68.53,20533.0,67.8547,67.9537,67.7457,67.8646,20533.0
2025-05-08 11:50:00,68.51,68.54,68.27,68.4,21354.0,67.8448,67.8745,67.6071,67.7358,21354.0
2025-05-08 11:55:00,68.36,68.39,68.04,68.09,20493.0,67.6962,67.7259,67.3793,67.4288,20493.0
2025-05-08 12:00:00,68.07,68.48,68.06,68.31,44275.0,67.409,67.8151,67.3991,67.6467,44275.0
2025-05-08 12:05:00,68.31,68.44,68.18,68.4,21512.0,67.6467,67.7754,67.518,67.7358,21512.0
2025-05-08 12:10:00,68.41,68.51,68.29,68.45,22729.0,67.7457,67.8448,67.6269,67.7853,22729.0
2025-05-08 12:15:00,68.48,68.78,68.44,68.74,27566.0,67.8151,68.1121,67.7754,68.0725,27566.0
2025-05-08 12:20:00,68.76,68.93,68.76,68.89,23595.0,68.0923,68.2607,68.0923,68.2211,23595.0
2025-05-08 12:25:00,68.91,68.91,68.41,68.43,28236.0,68.2409,68.2409,67.7457,67.7655,28236.0
2025-05-08 12:30:00,68.43,68.66,68.4,68.66,22882.0,67.7655,67.9933,67.7358,67.9933,22882.0
2025-05-08 12:35:00,68.69,68.94,68.57,68.92,47799.0,68.023,68.2706,67.9042,68.2508,47799.0
2025-05-08 12:40:00,68.91,68.99,68.88,68.96,26721.0,68.2409,68.3201,68.2112,68.2904,26721.0
2025-05-08 12:45:00,68.99,69.19,68.94,69.17,42532.0,68.3201,68.5182,68.2706,68.4984,42532.0
2025-05-08 12:50:00,69.14,69.36,69.12,69.34,51750.0,68.4686,68.6865,68.4488,68.6667,51750.0
2025-05-08 12:55:00,69.34,69.35,69.09,69.12,48664.0,68.6667,68.6766,68.4191,68.4488,48664.0
2025-05-08 13:00:00,69.07,69.13,68.88,69.06,23391.0,68.3993,68.4587,68.2112,68.3894,23391.0
2025-05-08 13:05:00,69.02,69.1,68.94,68.95,18750.0,68.3498,68.429,68.2706,68.2805,18750.0
2025-05-08 13:10:00,68.98,69.14,68.93,68.97,18910.0,68.3102,68.4686,68.2607,68.3003,18910.0
2025-05-08 13:15:00,68.94,68.94,68.67,68.72,20151.0,68.2706,68.2706,68.0032,68.0527,20151.0
2025-05-08 13:20:00,68.73,68.77,68.5,68.5,17008.0,68.0626,68.1022,67.8349,67.8349,17008.0
2025-05-08 13:25:00,68.49,68.67,68.43,68.59,13811.0,67.825,68.0032,67.7655,67.924,13811.0
2025-05-08 13:30:00,68.61,68.72,68.45,68.45,24387.0,67.9438,68.0527,67.7853,67.7853,24387.0
2025-05-08 13:35:00,68.44,68.53,68.34,68.47,15679.0,67.7754,67.8646,67.6764,67.8052,15679.0
2025-05-08 13:40:00,68.47,68.56,68.4,68.44,15486.0,67.8052,67.8943,67.7358,67.7754,15486.0
2025-05-08 13:45:00,68.44,68.46,68.22,68.45,13749.0,67.7754,67.7952,67.5576,67.7853,13749.0
2025-05-08 13:50:00,68.46,68.5,68.31,68.37,18698.0,67.7952,67.8349,67.6467,67.7061,18698.0
2025-05-08 13:55:00,68.37,68.38,68.15,68.16,19319.0,67.7061,67.716,67.4883,67.4982,19319.0
2025-05-08 14:00:00,68.14,68.31,68.11,68.18,27368.0,67.4784,67.6467,67.4486,67.518,27368.0
2025-05-08 14:05:00,68.15,68.39,68.09,68.32,20830.0,67.4883,67.7259,67.4288,67.6566,20830.0
2025-05-08 14:10:00,68.34,68.34,68.13,68.28,15209.0,67.6764,67.6764,67.4685,67.617,15209.0
2025-05-08 14:15:00,68.28,68.49,68.28,68.49,17623.0,67.617,67.825,67.617,67.825,17623.0
2025-05-08 14:20:00,68.47,68.59,68.4,68.44,19583.0,67.8052,67.924,67.7358,67.7754,19583.0
2025-05-08 14:25:00,68.43,68.49,68.32,68.33,13105.0,67.7655,67.825,67.6566,67.6665,13105.0
2025-05-08 14:30:00,68.32,68.6,68.3,68.6,14564.0,67.6566,67.9339,67.6368,67.9339,14564.0
2025-05-08 14:35:00,68.61,68.68,68.52,68.55,15674.0,67.9438,68.0131,67.8547,67.8844,15674.0
2025-05-08 14:40:00,68.56,68.66,68.51,68.6,16935.0,67.8943,67.9933,67.8448,67.9339,16935.0
2025-05-08 14:45:00,68.57,68.59,68.39,68.43,14606.0,67.9042,67.924,67.7259,67.7655,14606.0
2025-05-08 14:50:00,68.41,68.59,68.36,68.53,37636.0,67.7457,67.924,67.6962,67.8646,37636.0
2025-05-08 14:55:00,68.49,68.5,68.37,68.38,36237.0,67.825,67.8349,67.7061,67.716,36237.0
2025-05-08 15:00:00,68.37,68.66,68.32,68.59,30797.0,67.7061,67.9933,67.6566,67.924,30797.0
2025-05-08 15:05:00,68.61,68.63,68.43,68.52,28541.0,67.9438,67.9636,67.7655,67.8547,28541.0
2025-05-08 15:10:00,68.5,68.59,68.45,68.55,29276.0,67.8349,67.924,67.7853,67.8844,29276.0
2025-05-08 15:15:00,68.55,68.59,68.4,68.54,28889.0,67.8844,67.924,67.7358,67.8745,28889.0
2025-05-08 15:20:00,68.55,68.85,68.54,68.75,31378.0,67.8844,68.1815,67.8745,68.0824,31378.0
2025-05-08 15:25:00,68.75,68.87,68.73,68.84,39440.0,68.0824,68.2013,68.0626,68.1716,39440.0
2025-05-08 15:30:00,68.84,68.85,68.73,68.76,31200.0,68.1716,68.1815,68.0626,68.0923,31200.0
2025-05-08 15:35:00,68.78,68.83,68.66,68.73,42347.0,68.1121,68.1617,67.9933,68.0626,42347.0
2025-05-08 15:40:00,68.72,68.73,68.37,68.39,55975.0,68.0527,68.0626,67.7061,67.7259,55975.0
2025-05-08 15:45:00,68.39,68.39,68.07,68.1,53964.0,67.7259,67.7259,67.409,67.4387,53964.0
2025-05-08 15:50:00,68.12,68.15,67.44,67.49,122132.0,67.4585,67.4883,66.7852,66.8347,122132.0
2025-05-08 15:55:00,67.52,67.55,66.82,67.3,464778.0,66.8644,66.8941,66.1712,66.6465,464778.0
2025-05-09 09:30:00,68.17,69.24,68.17,68.56,66323.0,67.5081,68.5677,67.5081,67.8943,66323.0
2025-05-09 09:35:00,68.59,68.94,68.44,68.5,16432.0,67.924,68.2706,67.7754,67.8349,16432.0
2025-05-09 09:40:00,68.52,68.58,68.26,68.32,11147.0,67.8547,67.9141,67.5972,67.6566,11147.0
2025-05-09 09:45:00,68.34,68.58,68.33,68.4,13603.0,67.6764,67.9141,67.6665,67.7358,13603.0
2025-05-09 09:50:00,68.4,68.73,68.33,68.69,32706.0,67.7358,68.0626,67.6665,68.023,32706.0
2025-05-09 09:55:00,68.72,68.79,68.48,68.59,11551.0,68.0527,68.122,67.8151,67.924,11551.0
2025-05-09 10:00:00,68.59,68.98,68.51,68.55,22169.0,67.924,68.3102,67.8448,67.8844,22169.0
2025-05-09 10:05:00,68.53,68.66,68.43,68.54,13928.0,67.8646,67.9933,67.7655,67.8745,13928.0
2025-05-09 10:10:00,68.51,68.56,68.3,68.42,37941.0,67.8448,67.8943,67.6368,67.7556,37941.0
2025-05-09 10:15:00,68.42,68.53,68.19,68.2,55079.0,67.7556,67.8646,67.5279,67.5378,55079.0
2025-05-09 10:20:00,68.2,68.31,68.04,68.08,37323.0,67.5378,67.6467,67.3793,67.4189,37323.0
2025-05-09 10:25:00,68.08,68.1,67.85,67.9,51865.0,67.4189,67.4387,67.1912,67.2407,51865.0
2025-05-09 10:30:00,67.89,68.0,67.82,67.89,147289.0,67.2308,67.3397,67.1615,67.2308,147289.0
2025-05-09 10:35:00,67.88,67.89,67.66,67.77,30432.0,67.2209,67.2308,67.003,67.1119,30432.0
2025-05-09 10:40:00,67.77,67.98,67.74,67.96,74630.0,67.1119,67.3199,67.0822,67.3001,74630.0
2025-05-09 10:45:00,67.96,68.02,67.83,67.95,101281.0,67.3001,67.3595,67.1714,67.2902,101281.0
2025-05-09 10:50:00,67.94,67.97,67.77,67.91,29877.0,67.2803,67.31,67.1119,67.2506,29877.0
2025-05-09 10:55:00,67.87,67.93,67.85,67.88,12220.0,67.211,67.2704,67.1912,67.2209,12220.0
2025-05-09 11:00:00,67.89,67.99,67.86,67.96,52245.0,67.2308,67.3298,67.2011,67.3001,52245.0
2025-05-09 11:05:00,67.94,68.11,67.9,68.09,55558.0,67.2803,67.4486,67.2407,67.4288,55558.0
2025-05-09 11:10:00,68.09,68.09,67.91,68.06,34729.0,67.4288,67.4288,67.2506,67.3991,34729.0
2025-05-09 11:15:00,68.04,68.08,67.96,68.0,27608.0,67.3793,67.4189,67.3001,67.3397,27608.0
2025-05-09 11:20:00,68.01,68.01,67.77,67.77,17522.0,67.3496,67.3496,67.1119,67.1119,17522.0
2025-05-09 11:25:00,67.78,67.81,67.7,67.73,20964.0,67.1219,67.1516,67.0426,67.0723,20964.0
2025-05-09 11:30:00,67.73,67.73,67.49,67.62,22806.0,67.0723,67.0723,66.8347,66.9634,22806.0
2025-05-09 11:35:00,67.63,67.67,67.53,67.58,11847.0,66.9733,67.0129,66.8743,66.9238,11847.0
2025-05-09 11:40:00,67.56,67.6,67.5,67.51,12347.0,66.904,66.9436,66.8446,66.8545,12347.0
2025-05-09 11:45:00,67.51,67.64,67.45,67.55,13750.0,66.8545,66.9832,66.7951,66.8941,13750.0
2025-05-09 11:50:00,67.53,67.72,67.53,67.67,26943.0,66.8743,67.0624,66.8743,67.0129,26943.0
2025-05-09 11:55:00,67.67,67.86,67.65,67.83,20860.0,67.0129,67.2011,66.9931,67.1714,20860.0
2025-05-09 12:00:00,67.86,67.93,67.72,67.73,23351.0,67.2011,67.2704,67.0624,67.0723,23351.0
2025-05-09 12:05:00,67.71,67.88,67.7,67.84,27811.0,67.0525,67.2209,67.0426,67.1813,27811.0
2025-05-09 12:10:00,67.84,67.87,67.7,67.87,10002.0,67.1813,67.211,67.0426,67.211,10002.0
2025-05-09 12:15:00,67.9,67.99,67.83,67.94,15975.0,67.2407,67.3298,67.1714,67.2803,15975.0
2025-05-09 12:20:00,67.95,68.24,67.95,68.08,11113.0,67.2902,67.5774,67.2902,67.4189,11113.0
2025-05-09 12:25:00,68.1,68.11,67.96,67.96,8456.0,67.4387,67.4486,67.3001,67.3001,8456.0
2025-05-09 12:30:00,67.95,68.01,67.92,67.92,16400.0,67.2902,67.3496,67.2605,67.2605,16400.0
2025-05-09 12:35:00,67.92,68.02,67.91,67.94,36905.0,67.2605,67.3595,67.2506,67.2803,36905.0
2025-05-09 12:40:00,67.95,68.04,67.93,68.0,41854.0,67.2902,67.3793,67.2704,67.3397,41854.0
2025-05-09 12:45:00,67.98,68.02,67.85,67.91,27547.0,67.3199,67.3595,67.1912,67.2506,27547.0
2025-05-09 12:50:00,67.93,67.94,67.87,67.93,28526.0,67.2704,67.2803,67.211,67.2704,28526.0
2025-05-09 12:55:00,67.94,67.97,67.9,67.93,29252.0,67.2803,67.31,67.2407,67.2704,29252.0
2025-05-09 13:00:00,67.92,68.02,67.92,67.98,40729.0,67.2605,67.3595,67.2605,67.3199,40729.0
2025-05-09 13:05:00,67.96,68.01,67.9,67.99,29009.0,67.3001,67.3496,67.2407,67.3298,29009.0
2025-05-09 13:10:00,67.99,68.04,67.96,67.97,33651.0,67.3298,67.3793,67.3001,67.31,33651.0
2025-05-09 13:15:00,67.97,68.2,67.96,68.15,37580.0,67.31,67.5378,67.3001,67.4883,37580.0
2025-05-09 13:20:00,68.15,68.29,67.99,68.23,61571.0,67.4883,67.6269,67.3298,67.5675,61571.0
2025-05-09 13:25:00,68.24,68.29,68.19,68.22,18519.0,67.5774,67.6269,67.5279,67.5576,18519.0
2025-05-09 13:30:00,68.19,68.24,68.1,68.18,36003.0,67.5279,67.5774,67.4387,67.518,36003.0
2025-05-09 13:35:00,68.17,68.25,68.16,68.25,29305.0,67.5081,67.5873,67.4982,67.5873,29305.0
2025-05-09 13:40:00,68.24,68.3,68.2,68.27,28056.0,67.5774,67.6368,67.5378,67.6071,28056.0
2025-05-09 13:45:00,68.28,68.37,68.26,68.31,28736.0,67.617,67.7061,67.5972,67.6467,28736.0
2025-05-09 13:50:00,68.31,68.32,68.18,68.28,44497.0,67.6467,67.6566,67.518,67.617,44497.0
2025-05-09 13:55:00,68.27,68.36,68.24,68.33,17322.0,67.6071,67.6962,67.5774,67.6665,17322.0
2025-05-09 14:00:00,68.33,68.38,68.28,68.35,38571.0,67.6665,67.716,67.617,67.6863,38571.0
2025-05-09 14:05:00,68.34,68.41,68.26,68.27,28250.0,67.6764,67.7457,67.5972,67.6071,28250.0
2025-05-09 14:10:00,68.27,68.33,68.17,68.3,32948.0,67.6071,67.6665,67.5081,67.6368,32948.0
2025-05-09 14:15:00,68.29,68.39,68.19,68.25,38115.0,67.6269,67.7259,67.5279,67.5873,38115.0
2025-05-09 14:20:00,68.25,68.34,68.2,68.31,19208.0,67.5873,67.6764,67.5378,67.6467,19208.0
2025-05-09 14:25:00,68.32,68.33,68.21,68.26,24422.0,67.6566,67.6665,67.5477,67.5972,24422.0
2025-05-09 14:30:00,68.24,68.34,68.22,68.25,15771.0,67.5774,67.6764,67.5576,67.5873,15771.0
2025-05-09 14:35:00,68.28,68.46,68.21,68.4,14869.0,67.617,67.7952,67.5477,67.7358,14869.0
2025-05-09 14:40:00,68.4,68.61,68.4,68.44,21944.0,67.7358,67.9438,67.7358,67.7754,21944.0
2025-05-09 14:45:00,68.42,68.44,68.33,68.36,12235.0,67.7556,67.7754,67.6665,67.6962,12235.0
2025-05-09 14:50:00,68.36,68.38,68.27,68.37,13296.0,67.6962,67.716,67.6071,67.7061,13296.0
2025-05-09 14:55:00,68.36,68.49,68.36,68.42,19249.0,67.6962,67.825,67.6962,67.7556,19249.0
2025-05-09 15:00:00,68.42,68.48,68.37,68.46,20729.0,67.7556,67.8151,67.7061,67.7952,20729.0
2025-05-09 15:05:00,68.45,68.54,68.42,68.47,22096.0,67.7853,67.8745,67.7556,67.8052,22096.0
2025-05-09 15:10:00,68.49,68.54,68.46,68.49,29646.0,67.825,67.8745,67.7952,67.825,29646.0
2025-05-09 15:15:00,68.5,68.52,68.42,68.42,20591.0,67.8349,67.8547,67.7556,67.7556,20591.0
2025-05-09 15:20:00,68.42,68.48,68.35,68.48,23395.0,67.7556,67.8151,67.6863,67.8151,23395.0
2025-05-09 15:25:00,68.5,68.61,68.42,68.59,28400.0,67.8349,67.9438,67.7556,67.924,28400.0
2025-05-09 15:30:00,68.57,68.59,68.4,68.59,26676.0,67.9042,67.924,67.7358,67.924,26676.0
2025-05-09 15:35:00,68.58,68.69,68.53,68.53,36422.0,67.9141,68.023,67.8646,67.8646,36422.0
2025-05-09 15:40:00,68.54,68.55,68.36,68.4,67378.0,67.8745,67.8844,67.6962,67.7358,67378.0
2025-05-09 15:45:00,68.4,68.41,68.27,68.27,74758.0,67.7358,67.7457,67.6071,67.6071,74758.0
2025-05-09 15:50:00,68.28,68.43,68.24,68.32,205393.0,67.617,67.7655,67.5774,67.6566,205393.0
2025-05-09 15:55:00,68.3,68.31,68.0,68.21,333101.0,67.6368,67.6467,67.3397,67.5477,333101.0
2025-05-12 09:30:00,72.51,73.56,72.28,72.49,178443.0,71.8059,72.8457,71.5782,71.7861,178443.0
2025-05-12 09:35:00,72.54,72.54,71.86,71.95,77527.0,71.8356,71.8356,71.1622,71.2514,77527.0
2025-05-12 09:40:00,71.87,72.18,71.5,71.58,43922.0,71.1721,71.4791,70.8057,70.885,43922.0
2025-05-12 09:45:00,71.58,71.81,71.52,71.62,44171.0,70.885,71.1127,70.8255,70.9246,44171.0
2025-05-12 09:50:00,71.64,71.99,71.52,71.96,42709.0,70.9444,71.291,70.8255,71.2613,42709.0
2025-05-12 09:55:00,71.96,71.97,71.67,71.81,52618.0,71.2613,71.2712,70.9741,71.1127,52618.0
2025-05-12 10:00:00,71.84,72.27,71.8,72.27,83192.0,71.1424,71.5683,71.1028,71.5683,83192.0
2025-05-12 10:05:00,72.25,72.39,72.12,72.15,41878.0,71.5484,71.6871,71.4197,71.4494,41878.0
2025-05-12 10:10:00,72.12,72.34,72.08,72.22,29340.0,71.4197,71.6376,71.3801,71.5187,29340.0
2025-05-12 10:15:00,72.22,72.37,72.16,72.29,27525.0,71.5187,71.6673,71.4593,71.5881,27525.0
2025-05-12 10:20:00,72.28,72.48,72.13,72.39,28342.0,71.5782,71.7762,71.4296,71.6871,28342.0
2025-05-12 10:25:00,72.36,72.37,72.06,72.08,26871.0,71.6574,71.6673,71.3603,71.3801,26871.0
2025-05-12 10:30:00,72.05,72.35,71.97,72.17,22012.0,71.3504,71.6475,71.2712,71.4692,22012.0
2025-05-12 10:35:00,72.13,72.28,71.96,72.28,23245.0,71.4296,71.5782,71.2613,71.5782,23245.0
2025-05-12 10:40:00,72.27,72.67,72.23,72.67,15092.0,71.5683,71.9644,71.5286,71.9644,15092.0
2025-05-12 10:45:00,72.66,72.72,72.59,72.64,38769.0,71.9545,72.0139,71.8851,71.9347,38769.0
2025-05-12 10:50:00,72.66,72.66,72.21,72.24,27919.0,71.9545,71.9545,71.5088,71.5385,27919.0
2025-05-12 10:55:00,72.25,72.27,72.03,72.18,25097.0,71.5484,71.5683,71.3306,71.4791,25097.0
2025-05-12 11:00:00,72.2,72.3,72.11,72.28,26823.0,71.4989,71.598,71.4098,71.5782,26823.0
2025-05-12 11:05:00,72.29,72.5,72.19,72.37,28257.0,71.5881,71.796,71.489,71.6673,28257.0
2025-05-12 11:10:00,72.35,72.54,72.31,72.4,20913.0,71.6475,71.8356,71.6079,71.697,20913.0
2025-05-12 11:15:00,72.37,72.61,72.37,72.57,18835.0,71.6673,71.905,71.6673,71.8653,18835.0
2025-05-12 11:20:00,72.6,72.74,72.38,72.44,72566.0,71.895,72.0337,71.6772,71.7366,72566.0
2025-05-12 11:25:00,72.49,72.7,72.36,72.64,26000.0,71.7861,71.9941,71.6574,71.9347,26000.0
2025-05-12 11:30:00,72.64,73.0,72.61,72.95,47685.0,71.9347,72.2912,71.905,72.2416,47685.0
2025-05-12 11:35:00,72.95,73.02,72.83,72.84,45591.0,72.2416,72.311,72.1228,72.1327,45591.0
2025-05-12 11:40:00,72.84,72.92,72.79,72.86,33041.0,72.1327,72.2119,72.0832,72.1525,33041.0
2025-05-12 11:45:00,72.87,72.88,72.63,72.7,49052.0,72.1624,72.1723,71.9248,71.9941,49052.0
2025-05-12 11:50:00,72.7,72.82,72.61,72.82,16267.0,71.9941,72.1129,71.905,72.1129,16267.0
2025-05-12 11:55:00,72.8,72.82,72.65,72.76,16775.0,72.0931,72.1129,71.9446,72.0535,16775.0
2025-05-12 12:00:00,72.77,72.85,72.71,72.78,33804.0,72.0634,72.1426,72.004,72.0733,33804.0
2025-05-12 12:05:00,72.8,72.88,72.77,72.81,22327.0,72.0931,72.1723,72.0634,72.103,22327.0
2025-05-12 12:10:00,72.82,72.94,72.81,72.81,30013.0,72.1129,72.2317,72.103,72.103,30013.0
2025-05-12 12:15:00,72.81,73.01,72.77,72.94,37294.0,72.103,72.3011,72.0634,72.2317,37294.0
2025-05-12 12:20:00,72.93,72.96,72.81,72.89,71111.0,72.2218,72.2516,72.103,72.1822,71111.0
2025-05-12 12:25:00,72.91,73.01,72.75,72.75,26759.0,72.202,72.3011,72.0436,72.0436,26759.0
2025-05-12 12:30:00,72.74,72.81,72.7,72.72,21016.0,72.0337,72.103,71.9941,72.0139,21016.0
2025-05-12 12:35:00,72.72,72.93,72.67,72.85,22653.0,72.0139,72.2218,71.9644,72.1426,22653.0
2025-05-12 12:40:00,72.84,73.0,72.84,72.96,33688.0,72.1327,72.2912,72.1327,72.2516,33688.0
2025-05-12 12:45:00,72.96,73.04,72.91,72.98,43111.0,72.2516,72.3308,72.202,72.2714,43111.0
2025-05-12 12:50:00,72.98,73.04,72.89,73.0,36948.0,72.2714,72.3308,72.1822,72.2912,36948.0
2025-05-12 12:55:00,72.97,73.04,72.96,72.98,73447.0,72.2615,72.3308,72.2516,72.2714,73447.0
2025-05-12 13:00:00,72.97,73.15,72.93,73.14,75752.0,72.2615,72.4397,72.2218,72.4298,75752.0
2025-05-12 13:05:00,73.16,73.52,73.16,73.5,26482.0,72.4496,72.8061,72.4496,72.7863,26482.0
2025-05-12 13:10:00,73.48,73.55,73.38,73.48,22837.0,72.7665,72.8358,72.6675,72.7665,22837.0
2025-05-12 13:15:00,73.49,73.53,73.22,73.25,37699.0,72.7764,72.816,72.509,72.5387,37699.0
2025-05-12 13:20:00,73.24,73.24,73.04,73.07,39502.0,72.5288,72.5288,72.3308,72.3605,39502.0
2025-05-12 13:25:00,73.07,73.32,73.04,73.29,40329.0,72.3605,72.6081,72.3308,72.5783,40329.0
2025-05-12 13:30:00,73.29,73.43,73.2,73.21,29498.0,72.5783,72.717,72.4892,72.4991,29498.0
2025-05-12 13:35:00,73.21,73.22,73.1,73.2,28942.0,72.4991,72.509,72.3902,72.4892,28942.0
2025-05-12 13:40:00,73.2,73.24,72.98,72.99,24099.0,72.4892,72.5288,72.2714,72.2813,24099.0
2025-05-12 13:45:00,72.99,73.13,72.99,73.12,21985.0,72.2813,72.4199,72.2813,72.41,21985.0
2025-05-12 13:50:00,73.12,73.2,73.1,73.18,26029.0,72.41,72.4892,72.3902,72.4694,26029.0
2025-05-12 13:55:00,73.19,73.23,72.92,72.93,27880.0,72.4793,72.5189,72.2119,72.2218,27880.0
2025-05-12 14:00:00,72.93,73.02,72.92,73.0,22907.0,72.2218,72.311,72.2119,72.2912,22907.0
2025-05-12 14:05:00,73.01,73.03,72.87,72.94,22396.0,72.3011,72.3209,72.1624,72.2317,22396.0
2025-05-12 14:10:00,72.91,72.99,72.88,72.94,26809.0,72.202,72.2813,72.1723,72.2317,26809.0
2025-05-12 14:15:00,72.93,73.05,72.91,73.05,26941.0,72.2218,72.3407,72.202,72.3407,26941.0
2025-05-12 14:20:00,73.05,73.1,73.0,73.07,44665.0,72.3407,72.3902,72.2912,72.3605,44665.0
2025-05-12 14:25:00,73.09,73.09,72.98,73.01,32334.0,72.3803,72.3803,72.2714,72.3011,32334.0
2025-05-12 14:30:00,73.01,73.16,72.99,73.02,41149.0,72.3011,72.4496,72.2813,72.311,41149.0
2025-05-12 14:35:00,73.03,73.17,73.02,73.13,35136.0,72.3209,72.4595,72.311,72.4199,35136.0
2025-05-12 14:40:00,73.13,73.14,73.03,73.07,24987.0,72.4199,72.4298,72.3209,72.3605,24987.0
2025-05-12 14:45:00,73.07,73.14,73.03,73.05,20732.0,72.3605,72.4298,72.3209,72.3407,20732.0
2025-05-12 14:50:00,73.06,73.07,72.91,72.91,18993.0,72.3506,72.3605,72.202,72.202,18993.0
2025-05-12 14:55:00,72.93,72.94,72.81,72.87,18547.0,72.2218,72.2317,72.103,72.1624,18547.0
2025-05-12 15:00:00,72.87,73.01,72.82,73.0,25275.0,72.1624,72.3011,72.1129,72.2912,25275.0
2025-05-12 15:05:00,73.0,73.22,72.94,73.22,25383.0,72.2912,72.509,72.2317,72.509,25383.0
2025-05-12 15:10:00,73.21,73.22,72.97,73.04,34562.0,72.4991,72.509,72.2615,72.3308,34562.0
2025-05-12 15:15:00,73.05,73.06,72.93,72.98,24502.0,72.3407,72.3506,72.2218,72.2714,24502.0
2025-05-12 15:20:00,72.98,73.01,72.91,72.92,29481.0,72.2714,72.3011,72.202,72.2119,29481.0
2025-05-12 15:25:00,72.92,72.97,72.85,72.91,34563.0,72.2119,72.2615,72.1426,72.202,34563.0
2025-05-12 15:30:00,72.9,72.9,72.73,72.76,41233.0,72.1921,72.1921,72.0238,72.0535,41233.0
2025-05-12 15:35:00,72.75,72.88,72.71,72.72,37660.0,72.0436,72.1723,72.004,72.0139,37660.0
2025-05-12 15:40:00,72.72,72.75,72.59,72.67,51918.0,72.0139,72.0436,71.8851,71.9644,51918.0
2025-05-12 15:45:00,72.68,72.69,72.55,72.59,51368.0,71.9743,71.9842,71.8455,71.8851,51368.0
2025-05-12 15:50:00,72.6,73.0,72.6,72.88,119100.0,71.895,72.2912,71.895,72.1723,119100.0
2025-05-12 15:55:00,72.91,73.12,72.73,73.02,328209.0,72.202,72.41,72.0238,72.311,328209.0
2025-05-13 09:30:00,72.86,73.47,72.68,73.25,35370.0,72.1525,72.7566,71.9743,72.5387,35370.0
2025-05-13 09:35:00,73.3,73.42,72.94,73.34,9288.0,72.5883,72.7071,72.2317,72.6279,9288.0
2025-05-13 09:40:00,73.37,73.64,73.18,73.27,21537.0,72.6576,72.9249,72.4694,72.5585,21537.0
2025-05-13 09:45:00,73.28,73.45,73.07,73.15,20895.0,72.5684,72.7368,72.3605,72.4397,20895.0
2025-05-13 09:50:00,73.15,73.32,73.06,73.06,10886.0,72.4397,72.6081,72.3506,72.3506,10886.0
2025-05-13 09:55:00,73.03,73.38,73.01,73.15,12218.0,72.3209,72.6675,72.3011,72.4397,12218.0
2025-05-13 10:00:00,73.23,73.53,73.15,73.41,18141.0,72.5189,72.816,72.4397,72.6972,18141.0
2025-05-13 10:05:00,73.4,73.51,73.36,73.48,14884.0,72.6873,72.7962,72.6477,72.7665,14884.0
2025-05-13 10:10:00,73.46,73.55,73.38,73.53,16502.0,72.7467,72.8358,72.6675,72.816,16502.0
2025-05-13 10:15:00,73.52,73.56,73.2,73.23,34639.0,72.8061,72.8457,72.4892,72.5189,34639.0
2025-05-13 10:20:00,73.2,73.25,72.94,72.94,17902.0,72.4892,72.5387,72.2317,72.2317,17902.0
2025-05-13 10:25:00,72.93,73.06,72.87,72.93,20430.0,72.2218,72.3506,72.1624,72.2218,20430.0
2025-05-13 10:30:00,72.91,73.06,72.77,72.95,27144.0,72.202,72.3506,72.0634,72.2416,27144.0
2025-05-13 10:35:00,72.96,72.99,72.86,72.97,21014.0,72.2516,72.2813,72.1525,72.2615,21014.0
2025-05-13 10:40:00,72.96,72.96,72.62,72.7,13795.0,72.2516,72.2516,71.9149,71.9941,13795.0
2025-05-13 10:45:00,72.7,72.77,72.49,72.54,12719.0,71.9941,72.0634,71.7861,71.8356,12719.0
2025-05-13 10:50:00,72.58,72.67,72.56,72.63,13906.0,71.8752,71.9644,71.8554,71.9248,13906.0
2025-05-13 10:55:00,72.62,73.03,72.6,73.03,15104.0,71.9149,72.3209,71.895,72.3209,15104.0
2025-05-13 11:00:00,73.0,73.23,73.0,73.17,17916.0,72.2912,72.5189,72.2912,72.4595,17916.0
2025-05-13 11:05:00,73.14,73.15,72.85,72.89,60227.0,72.4298,72.4397,72.1426,72.1822,60227.0
2025-05-13 11:10:00,72.92,73.16,72.89,73.15,11140.0,72.2119,72.4496,72.1822,72.4397,11140.0
2025-05-13 11:15:00,73.15,73.33,73.09,73.19,20905.0,72.4397,72.618,72.3803,72.4793,20905.0
2025-05-13 11:20:00,73.2,73.34,73.18,73.24,13223.0,72.4892,72.6279,72.4694,72.5288,13223.0
2025-05-13 11:25:00,73.26,73.5,73.26,73.44,7569.0,72.5486,72.7863,72.5486,72.7269,7569.0
2025-05-13 11:30:00,73.42,73.62,73.42,73.62,19190.0,72.7071,72.9051,72.7071,72.9051,19190.0
2025-05-13 11:35:00,73.6,73.86,73.55,73.86,29447.0,72.8853,73.1428,72.8358,73.1428,29447.0
2025-05-13 11:40:00,73.86,73.9,73.77,73.82,7994.0,73.1428,73.1824,73.0537,73.1032,7994.0
2025-05-13 11:45:00,73.82,74.03,73.8,73.94,24563.0,73.1032,73.3112,73.0834,73.222,24563.0
2025-05-13 11:50:00,73.94,74.0,73.84,73.92,12261.0,73.222,73.2815,73.123,73.2022,12261.0
2025-05-13 11:55:00,73.89,73.92,73.79,73.79,9977.0,73.1725,73.2022,73.0735,73.0735,9977.0
2025-05-13 12:00:00,73.76,73.76,73.35,73.36,13392.0,73.0438,73.0438,72.6378,72.6477,13392.0
2025-05-13 12:05:00,73.37,73.48,73.37,73.43,6738.0,72.6576,72.7665,72.6576,72.717,6738.0
2025-05-13 12:10:00,73.4,73.67,73.35,73.61,5643.0,72.6873,72.9547,72.6378,72.8952,5643.0
2025-05-13 12:15:00,73.64,73.81,73.58,73.78,25220.0,72.9249,73.0933,72.8655,73.0636,25220.0
2025-05-13 12:20:00,73.76,73.85,73.66,73.68,25342.0,73.0438,73.1329,72.9448,72.9646,25342.0
2025-05-13 12:25:00,73.71,73.88,73.69,73.82,12915.0,72.9943,73.1626,72.9745,73.1032,12915.0
2025-05-13 12:30:00,73.82,73.86,73.73,73.79,22617.0,73.1032,73.1428,73.0141,73.0735,22617.0
2025-05-13 12:35:00,73.78,73.98,73.78,73.89,15129.0,73.0636,73.2616,73.0636,73.1725,15129.0
2025-05-13 12:40:00,73.91,73.95,73.86,73.9,13896.0,73.1923,73.2319,73.1428,73.1824,13896.0
2025-05-13 12:45:00,73.91,74.07,73.88,74.05,26853.0,73.1923,73.3508,73.1626,73.331,26853.0
2025-05-13 12:50:00,74.04,74.04,73.8,73.83,20610.0,73.3211,73.3211,73.0834,73.1131,20610.0
2025-05-13 12:55:00,73.83,73.91,73.66,73.75,39855.0,73.1131,73.1923,72.9448,73.0339,39855.0
2025-05-13 13:00:00,73.76,73.8,73.65,73.67,21128.0,73.0438,73.0834,72.9349,72.9547,21128.0
2025-05-13 13:05:00,73.67,73.72,73.66,73.69,26604.0,72.9547,73.0042,72.9448,72.9745,26604.0
2025-05-13 13:10:00,73.69,73.77,73.54,73.76,24462.0,72.9745,73.0537,72.8259,73.0438,24462.0
2025-05-13 13:15:00,73.73,73.76,73.62,73.73,21117.0,73.0141,73.0438,72.9051,73.0141,21117.0
2025-05-13 13:20:00,73.73,73.77,73.65,73.71,20146.0,73.0141,73.0537,72.9349,72.9943,20146.0
2025-05-13 13:25:00,73.71,73.73,73.6,73.68,14833.0,72.9943,73.0141,72.8853,72.9646,14833.0
2025-05-13 13:30:00,73.68,73.92,73.68,73.8,12309.0,72.9646,73.2022,72.9646,73.0834,12309.0
2025-05-13 13:35:00,73.8,73.85,73.74,73.75,19428.0,73.0834,73.1329,73.024,73.0339,19428.0
2025-05-13 13:40:00,73.76,73.9,73.76,73.82,15917.0,73.0438,73.1824,73.0438,73.1032,15917.0
2025-05-13 13:45:00,73.82,73.91,73.77,73.8,12249.0,73.1032,73.1923,73.0537,73.0834,12249.0
2025-05-13 13:50:00,73.82,73.85,73.55,73.57,8845.0,73.1032,73.1329,72.8358,72.8556,8845.0
2025-05-13 13:55:00,73.54,73.58,73.38,73.38,9939.0,72.8259,72.8655,72.6675,72.6675,9939.0
2025-05-13 14:00:00,73.4,73.57,73.35,73.54,13272.0,72.6873,72.8556,72.6378,72.8259,13272.0
2025-05-13 14:05:00,73.58,73.58,73.33,73.37,13054.0,72.8655,72.8655,72.618,72.6576,13054.0
2025-05-13 14:10:00,73.34,73.37,73.19,73.33,23672.0,72.6279,72.6576,72.4793,72.618,23672.0
2025-05-13 14:15:00,73.33,73.5,73.3,73.48,16213.0,72.618,72.7863,72.5883,72.7665,16213.0
2025-05-13 14:20:00,73.44,73.54,73.43,73.47,7420.0,72.7269,72.8259,72.717,72.7566,7420.0
2025-05-13 14:25:00,73.49,73.51,73.43,73.43,8941.0,72.7764,72.7962,72.717,72.717,8941.0
2025-05-13 14:30:00,73.44,73.49,73.32,73.32,15989.0,72.7269,72.7764,72.6081,72.6081,15989.0
2025-05-13 14:35:00,73.32,73.34,73.21,73.28,7017.0,72.6081,72.6279,72.4991,72.5684,7017.0
2025-05-13 14:40:00,73.3,73.34,73.24,73.33,8361.0,72.5883,72.6279,72.5288,72.618,8361.0
2025-05-13 14:45:00,73.35,73.37,73.25,73.3,16407.0,72.6378,72.6576,72.5387,72.5883,16407.0
2025-05-13 14:50:00,73.29,73.31,73.2,73.31,7838.0,72.5783,72.5982,72.4892,72.5982,7838.0
2025-05-13 14:55:00,73.31,73.47,73.3,73.38,26340.0,72.5982,72.7566,72.5883,72.6675,26340.0
2025-05-13 15:00:00,73.37,73.41,73.3,73.32,15823.0,72.6576,72.6972,72.5883,72.6081,15823.0
2025-05-13 15:05:00,73.33,73.45,73.32,73.38,11655.0,72.618,72.7368,72.6081,72.6675,11655.0
2025-05-13 15:10:00,73.39,73.46,73.34,73.36,15799.0,72.6774,72.7467,72.6279,72.6477,15799.0
2025-05-13 15:15:00,73.36,73.39,73.26,73.28,49093.0,72.6477,72.6774,72.5486,72.5684,49093.0
2025-05-13 15:20:00,73.28,73.28,73.16,73.18,17826.0,72.5684,72.5684,72.4496,72.4694,17826.0
2025-05-13 15:25:00,73.17,73.22,73.08,73.09,49865.0,72.4595,72.509,72.3704,72.3803,49865.0
2025-05-13 15:30:00,73.08,73.1,72.98,73.0,25659.0,72.3704,72.3902,72.2714,72.2912,25659.0
2025-05-13 15:35:00,72.99,73.03,72.92,72.95,18060.0,72.2813,72.3209,72.2119,72.2416,18060.0
2025-05-13 15:40:00,72.94,73.09,72.91,72.95,50153.0,72.2317,72.3803,72.202,72.2416,50153.0
2025-05-13 15:45:00,72.95,72.95,72.76,72.8,33699.0,72.2416,72.2416,72.0535,72.0931,33699.0
2025-05-13 15:50:00,72.8,73.0,72.61,72.72,122459.0,72.0931,72.2912,71.905,72.0139,122459.0
2025-05-13 15:55:00,72.78,72.82,72.53,72.58,264932.0,72.0733,72.1129,71.8257,71.8752,264932.0
2025-05-14 09:30:00,72.72,73.02,72.31,72.64,51103.0,72.0139,72.311,71.6079,71.9347,51103.0
2025-05-14 09:35:00,72.58,72.66,72.27,72.39,12902.0,71.8752,71.9545,71.5683,71.6871,12902.0
2025-05-14 09:40:00,72.39,72.47,72.13,72.17,15824.0,71.6871,71.7663,71.4296,71.4692,15824.0
2025-05-14 09:45:00,72.16,72.21,71.73,72.02,82228.0,71.4593,71.5088,71.0335,71.3207,82228.0
2025-05-14 09:50:00,72.04,72.16,71.89,72.06,19951.0,71.3405,71.4593,71.1919,71.3603,19951.0
2025-05-14 09:55:00,72.1,72.28,72.03,72.24,52235.0,71.3999,71.5782,71.3306,71.5385,52235.0
2025-05-14 10:00:00,72.26,72.41,72.14,72.31,29857.0,71.5583,71.7069,71.4395,71.6079,29857.0
2025-05-14 10:05:00,72.29,72.55,72.29,72.44,20547.0,71.5881,71.8455,71.5881,71.7366,20547.0
2025-05-14 10:10:00,72.4,72.55,72.3,72.32,19825.0,71.697,71.8455,71.598,71.6178,19825.0
2025-05-14 10:15:00,72.31,72.42,72.22,72.37,14228.0,71.6079,71.7168,71.5187,71.6673,14228.0
2025-05-14 10:20:00,72.38,72.53,72.3,72.38,9774.0,71.6772,71.8257,71.598,71.6772,9774.0
2025-05-14 10:25:00,72.38,72.41,72.27,72.34,8847.0,71.6772,71.7069,71.5683,71.6376,8847.0
2025-05-14 10:30:00,72.3,72.42,72.28,72.34,11987.0,71.598,71.7168,71.5782,71.6376,11987.0
2025-05-14 10:35:00,72.32,72.41,72.23,72.31,9085.0,71.6178,71.7069,71.5286,71.6079,9085.0
2025-05-14 10:40:00,72.29,72.36,72.22,72.28,11228.0,71.5881,71.6574,71.5187,71.5782,11228.0
2025-05-14 10:45:00,72.28,72.43,72.27,72.42,30060.0,71.5782,71.7267,71.5683,71.7168,30060.0
2025-05-14 10:50:00,72.42,72.48,72.38,72.48,16476.0,71.7168,71.7762,71.6772,71.7762,16476.0
2025-05-14 10:55:00,72.47,72.53,72.43,72.5,16865.0,71.7663,71.8257,71.7267,71.796,16865.0
2025-05-14 11:00:00,72.47,72.47,72.27,72.33,16340.0,71.7663,71.7663,71.5683,71.6277,16340.0
2025-05-14 11:05:00,72.3,72.33,72.15,72.22,11241.0,71.598,71.6277,71.4494,71.5187,11241.0
2025-05-14 11:10:00,72.22,72.45,72.21,72.38,15562.0,71.5187,71.7465,71.5088,71.6772,15562.0
2025-05-14 11:15:00,72.38,72.41,72.24,72.24,7430.0,71.6772,71.7069,71.5385,71.5385,7430.0
2025-05-14 11:20:00,72.25,72.36,72.22,72.33,9457.0,71.5484,71.6574,71.5187,71.6277,9457.0
2025-05-14 11:25:00,72.36,72.36,72.12,72.23,10766.0,71.6574,71.6574,71.4197,71.5286,10766.0
2025-05-14 11:30:00,72.19,72.39,72.17,72.39,13465.0,71.489,71.6871,71.4692,71.6871,13465.0
2025-05-14 11:35:00,72.41,72.53,72.35,72.53,9924.0,71.7069,71.8257,71.6475,71.8257,9924.0
2025-05-14 11:40:00,72.57,72.57,72.42,72.46,8776.0,71.8653,71.8653,71.7168,71.7564,8776.0
2025-05-14 11:45:00,72.49,72.54,72.44,72.52,5865.0,71.7861,71.8356,71.7366,71.8158,5865.0
2025-05-14 11:50:00,72.48,72.48,72.33,72.42,26587.0,71.7762,71.7762,71.6277,71.7168,26587.0
2025-05-14 11:55:00,72.42,72.52,72.38,72.51,15159.0,71.7168,71.8158,71.6772,71.8059,15159.0
2025-05-14 12:00:00,72.52,72.58,72.48,72.53,7367.0,71.8158,71.8752,71.7762,71.8257,7367.0
2025-05-14 12:05:00,72.54,72.58,72.5,72.51,4517.0,71.8356,71.8752,71.796,71.8059,4517.0
2025-05-14 12:10:00,72.5,72.62,72.49,72.61,9748.0,71.796,71.9149,71.7861,71.905,9748.0
2025-05-14 12:15:00,72.59,72.63,72.5,72.56,7081.0,71.8851,71.9248,71.796,71.8554,7081.0
2025-05-14 12:20:00,72.56,72.57,72.47,72.56,10151.0,71.8554,71.8653,71.7663,71.8554,10151.0
2025-05-14 12:25:00,72.54,72.57,72.42,72.46,7160.0,71.8356,71.8653,71.7168,71.7564,7160.0
2025-05-14 12:30:00,72.44,72.62,72.43,72.59,17091.0,71.7366,71.9149,71.7267,71.8851,17091.0
2025-05-14 12:35:00,72.58,72.65,72.45,72.48,46561.0,71.8752,71.9446,71.7465,71.7762,46561.0
2025-05-14 12:40:00,72.46,72.47,72.3,72.34,9604.0,71.7564,71.7663,71.598,71.6376,9604.0
2025-05-14 12:45:00,72.34,72.43,72.33,72.39,9900.0,71.6376,71.7267,71.6277,71.6871,9900.0
2025-05-14 12:50:00,72.42,72.49,72.4,72.41,11073.0,71.7168,71.7861,71.697,71.7069,11073.0
2025-05-14 12:55:00,72.37,72.43,72.29,72.34,5408.0,71.6673,71.7267,71.5881,71.6376,5408.0
2025-05-14 13:00:00,72.32,72.37,72.25,72.27,8401.0,71.6178,71.6673,71.5484,71.5683,8401.0
2025-05-14 13:05:00,72.26,72.26,72.17,72.23,9336.0,71.5583,71.5583,71.4692,71.5286,9336.0
2025-05-14 13:10:00,72.22,72.23,72.13,72.15,5756.0,71.5187,71.5286,71.4296,71.4494,5756.0
2025-05-14 13:15:00,72.15,72.18,72.04,72.07,9010.0,71.4494,71.4791,71.3405,71.3702,9010.0
2025-05-14 13:20:00,72.07,72.07,71.89,71.9,9722.0,71.3702,71.3702,71.1919,71.2018,9722.0
2025-05-14 13:25:00,71.9,72.03,71.83,72.03,18742.0,71.2018,71.3306,71.1325,71.3306,18742.0
2025-05-14 13:30:00,72.02,72.11,71.98,72.07,11541.0,71.3207,71.4098,71.2811,71.3702,11541.0
2025-05-14 13:35:00,72.08,72.18,72.07,72.14,10325.0,71.3801,71.4791,71.3702,71.4395,10325.0
2025-05-14 13:40:00,72.16,72.24,72.12,72.14,7716.0,71.4593,71.5385,71.4197,71.4395,7716.0
2025-05-14 13:45:00,72.13,72.13,72.05,72.1,8532.0,71.4296,71.4296,71.3504,71.3999,8532.0
2025-05-14 13:50:00,72.1,72.18,72.1,72.17,9493.0,71.3999,71.4791,71.3999,71.4692,9493.0
2025-05-14 13:55:00,72.17,72.19,72.11,72.17,8604.0,71.4692,71.489,71.4098,71.4692,8604.0
2025-05-14 14:00:00,72.18,72.19,72.13,72.18,6711.0,71.4791,71.489,71.4296,71.4791,6711.0
2025-05-14 14:05:00,72.16,72.22,72.14,72.17,11177.0,71.4593,71.5187,71.4395,71.4692,11177.0
2025-05-14 14:10:00,72.17,72.17,72.09,72.11,10273.0,71.4692,71.4692,71.39,71.4098,10273.0
2025-05-14 14:15:00,72.11,72.17,72.06,72.17,15659.0,71.4098,71.4692,71.3603,71.4692,15659.0
2025-05-14 14:20:00,72.18,72.18,72.12,72.15,7615.0,71.4791,71.4791,71.4197,71.4494,7615.0
2025-05-14 14:25:00,72.16,72.21,72.06,72.11,13807.0,71.4593,71.5088,71.3603,71.4098,13807.0
2025-05-14 14:30:00,72.11,72.32,72.1,72.32,18743.0,71.4098,71.6178,71.3999,71.6178,18743.0
2025-05-14 14:35:00,72.33,72.35,72.21,72.28,20396.0,71.6277,71.6475,71.5088,71.5782,20396.0
2025-05-14 14:40:00,72.28,72.34,72.27,72.34,8377.0,71.5782,71.6376,71.5683,71.6376,8377.0
2025-05-14 14:45:00,72.34,72.34,72.24,72.28,11390.0,71.6376,71.6376,71.5385,71.5782,11390.0
2025-05-14 14:50:00,72.28,72.4,72.28,72.34,13605.0,71.5782,71.697,71.5782,71.6376,13605.0
2025-05-14 14:55:00,72.35,72.36,72.19,72.22,17937.0,71.6475,71.6574,71.489,71.5187,17937.0
2025-05-14 15:00:00,72.19,72.24,72.16,72.16,11550.0,71.489,71.5385,71.4593,71.4593,11550.0
2025-05-14 15:05:00,72.17,72.21,72.08,72.12,9040.0,71.4692,71.5088,71.3801,71.4197,9040.0
2025-05-14 15:10:00,72.12,72.2,72.09,72.18,11266.0,71.4197,71.4989,71.39,71.4791,11266.0
2025-05-14 15:15:00,72.19,72.25,72.14,72.16,10273.0,71.489,71.5484,71.4395,71.4593,10273.0
2025-05-14 15:20:00,72.16,72.18,72.09,72.14,17589.0,71.4593,71.4791,71.39,71.4395,17589.0
2025-05-14 15:25:00,72.12,72.2,72.08,72.15,14020.0,71.4197,71.4989,71.3801,71.4494,14020.0
2025-05-14 15:30:00,72.13,72.22,72.12,72.12,20404.0,71.4296,71.5187,71.4197,71.4197,20404.0
2025-05-14 15:35:00,72.12,72.14,72.03,72.09,42285.0,71.4197,71.4395,71.3306,71.39,42285.0
2025-05-14 15:40:00,72.09,72.19,71.98,72.13,38638.0,71.39,71.489,71.2811,71.4296,38638.0
2025-05-14 15:45:00,72.14,72.16,72.07,72.09,36595.0,71.4395,71.4593,71.3702,71.39,36595.0
2025-05-14 15:50:00,72.11,72.29,72.07,72.17,92313.0,71.4098,71.5881,71.3702,71.4692,92313.0
2025-05-14 15:55:00,72.17,72.29,72.15,72.25,228533.0,71.4692,71.5881,71.4494,71.5484,228533.0
2025-05-15 09:30:00,71.62,71.91,71.55,71.74,54104.0,70.9246,71.2117,70.8552,71.0434,54104.0
2025-05-15 09:35:00,71.66,71.66,71.23,71.36,12796.0,70.9642,70.9642,70.5384,70.6671,12796.0
2025-05-15 09:40:00,71.34,71.36,70.8,70.8,19036.0,70.6473,70.6671,70.1125,70.1125,19036.0
2025-05-15 09:45:00,70.87,70.87,70.48,70.63,49717.0,70.1818,70.1818,69.7956,69.9442,49717.0
2025-05-15 09:50:00,70.61,70.85,70.55,70.8,47427.0,69.9244,70.162,69.865,70.1125,47427.0
2025-05-15 09:55:00,70.81,71.04,70.81,70.98,47697.0,70.1224,70.3502,70.1224,70.2908,47697.0
2025-05-15 10:00:00,71.04,71.33,70.98,71.24,105175.0,70.3502,70.6374,70.2908,70.5483,105175.0
2025-05-15 10:05:00,71.24,71.28,71.07,71.1,16183.0,70.5483,70.5879,70.3799,70.4096,16183.0
2025-05-15 10:10:00,71.08,71.27,71.05,71.13,14034.0,70.3898,70.578,70.3601,70.4393,14034.0
2025-05-15 10:15:00,71.17,71.38,71.11,71.38,8175.0,70.4789,70.6869,70.4195,70.6869,8175.0
2025-05-15 10:20:00,71.32,71.5,71.23,71.48,12481.0,70.6275,70.8057,70.5384,70.7859,12481.0
2025-05-15 10:25:00,71.46,71.48,71.29,71.29,13161.0,70.7661,70.7859,70.5978,70.5978,13161.0
2025-05-15 10:30:00,71.33,71.37,71.18,71.19,8433.0,70.6374,70.677,70.4888,70.4987,8433.0
2025-05-15 10:35:00,71.19,71.29,71.19,71.26,13224.0,70.4987,70.5978,70.4987,70.5681,13224.0
2025-05-15 10:40:00,71.3,71.35,71.26,71.35,5448.0,70.6077,70.6572,70.5681,70.6572,5448.0
2025-05-15 10:45:00,71.36,71.51,71.35,71.4,13462.0,70.6671,70.8156,70.6572,70.7067,13462.0
2025-05-15 10:50:00,71.36,71.44,71.31,71.33,8694.0,70.6671,70.7463,70.6176,70.6374,8694.0
2025-05-15 10:55:00,71.33,71.38,71.28,71.36,9261.0,70.6374,70.6869,70.5879,70.6671,9261.0
2025-05-15 11:00:00,71.36,71.47,71.36,71.45,14960.0,70.6671,70.776,70.6671,70.7562,14960.0
2025-05-15 11:05:00,71.47,71.51,71.39,71.39,8119.0,70.776,70.8156,70.6968,70.6968,8119.0
2025-05-15 11:10:00,71.37,71.44,71.33,71.34,6310.0,70.677,70.7463,70.6374,70.6473,6310.0
2025-05-15 11:15:00,71.34,71.47,71.34,71.46,13756.0,70.6473,70.776,70.6473,70.7661,13756.0
2025-05-15 11:20:00,71.45,71.5,71.37,71.42,8180.0,70.7562,70.8057,70.677,70.7265,8180.0
2025-05-15 11:25:00,71.42,71.55,71.36,71.53,7147.0,70.7265,70.8552,70.6671,70.8354,7147.0
2025-05-15 11:30:00,71.51,71.59,71.48,71.58,16793.0,70.8156,70.8949,70.7859,70.885,16793.0
2025-05-15 11:35:00,71.55,71.57,71.47,71.52,8040.0,70.8552,70.875,70.776,70.8255,8040.0
2025-05-15 11:40:00,71.54,71.8,71.53,71.74,10725.0,70.8453,71.1028,70.8354,71.0434,10725.0
2025-05-15 11:45:00,71.76,71.79,71.62,71.67,10456.0,71.0632,71.0929,70.9246,70.9741,10456.0
2025-05-15 11:50:00,71.69,71.69,71.57,71.58,11574.0,70.9939,70.9939,70.875,70.885,11574.0
2025-05-15 11:55:00,71.57,71.75,71.57,71.71,21153.0,70.875,71.0533,70.875,71.0137,21153.0
2025-05-15 12:00:00,71.72,71.78,71.68,71.75,7997.0,71.0236,71.083,70.984,71.0533,7997.0
2025-05-15 12:05:00,71.78,71.97,71.77,71.95,6788.0,71.083,71.2712,71.0731,71.2514,6788.0
2025-05-15 12:10:00,71.94,71.94,71.85,71.91,7255.0,71.2415,71.2415,71.1523,71.2117,7255.0
2025-05-15 12:15:00,71.91,71.95,71.86,71.87,8364.0,71.2117,71.2514,71.1622,71.1721,8364.0
2025-05-15 12:20:00,71.87,71.88,71.81,71.85,6683.0,71.1721,71.182,71.1127,71.1523,6683.0
2025-05-15 12:25:00,71.83,71.83,71.67,71.72,9176.0,71.1325,71.1325,70.9741,71.0236,9176.0
2025-05-15 12:30:00,71.7,71.78,71.7,71.78,7828.0,71.0038,71.083,71.0038,71.083,7828.0
2025-05-15 12:35:00,71.78,71.9,71.76,71.87,30454.0,71.083,71.2018,71.0632,71.1721,30454.0
2025-05-15 12:40:00,71.9,71.93,71.84,71.92,6960.0,71.2018,71.2316,71.1424,71.2217,6960.0
2025-05-15 12:45:00,71.9,72.0,71.88,72.0,12891.0,71.2018,71.3009,71.182,71.3009,12891.0
2025-05-15 12:50:00,72.01,72.02,71.87,71.88,7532.0,71.3108,71.3207,71.1721,71.182,7532.0
2025-05-15 12:55:00,71.89,71.9,71.82,71.84,10629.0,71.1919,71.2018,71.1226,71.1424,10629.0
2025-05-15 13:00:00,71.86,71.88,71.8,71.88,3586.0,71.1622,71.182,71.1028,71.182,3586.0
2025-05-15 13:05:00,71.9,71.99,71.89,71.93,10928.0,71.2018,71.291,71.1919,71.2316,10928.0
2025-05-15 13:10:00,71.9,72.03,71.88,72.03,6408.0,71.2018,71.3306,71.182,71.3306,6408.0
2025-05-15 13:15:00,72.01,72.13,72.01,72.13,13044.0,71.3108,71.4296,71.3108,71.4296,13044.0
2025-05-15 13:20:00,72.15,72.18,72.1,72.11,8353.0,71.4494,71.4791,71.3999,71.4098,8353.0
2025-05-15 13:25:00,72.1,72.14,72.08,72.09,9816.0,71.3999,71.4395,71.3801,71.39,9816.0
2025-05-15 13:30:00,72.07,72.08,71.87,71.87,9203.0,71.3702,71.3801,71.1721,71.1721,9203.0
2025-05-15 13:35:00,71.87,71.92,71.84,71.87,7331.0,71.1721,71.2217,71.1424,71.1721,7331.0
2025-05-15 13:40:00,71.87,71.93,71.85,71.9,8235.0,71.1721,71.2316,71.1523,71.2018,8235.0
2025-05-15 13:45:00,71.88,71.9,71.76,71.77,6929.0,71.182,71.2018,71.0632,71.0731,6929.0
2025-05-15 13:50:00,71.78,71.8,71.67,71.67,6745.0,71.083,71.1028,70.9741,70.9741,6745.0
2025-05-15 13:55:00,71.65,71.68,71.62,71.62,9371.0,70.9543,70.984,70.9246,70.9246,9371.0
2025-05-15 14:00:00,71.6,71.69,71.57,71.66,12389.0,70.9048,70.9939,70.875,70.9642,12389.0
2025-05-15 14:05:00,71.66,71.74,71.61,71.74,6150.0,70.9642,71.0434,70.9147,71.0434,6150.0
2025-05-15 14:10:00,71.7,71.72,71.64,71.67,7064.0,71.0038,71.0236,70.9444,70.9741,7064.0
2025-05-15 14:15:00,71.65,71.65,71.47,71.48,8519.0,70.9543,70.9543,70.776,70.7859,8519.0
2025-05-15 14:20:00,71.47,71.5,71.43,71.47,8179.0,70.776,70.8057,70.7364,70.776,8179.0
2025-05-15 14:25:00,71.48,71.58,71.47,71.56,10003.0,70.7859,70.885,70.776,70.8651,10003.0
2025-05-15 14:30:00,71.56,71.72,71.55,71.72,13821.0,70.8651,71.0236,70.8552,71.0236,13821.0
2025-05-15 14:35:00,71.7,71.72,71.64,71.69,8802.0,71.0038,71.0236,70.9444,70.9939,8802.0
2025-05-15 14:40:00,71.72,71.78,71.72,71.73,7781.0,71.0236,71.083,71.0236,71.0335,7781.0
2025-05-15 14:45:00,71.72,71.89,71.7,71.83,9546.0,71.0236,71.1919,71.0038,71.1325,9546.0
2025-05-15 14:50:00,71.82,71.84,71.73,71.75,7805.0,71.1226,71.1424,71.0335,71.0533,7805.0
2025-05-15 14:55:00,71.72,71.77,71.69,71.71,10243.0,71.0236,71.0731,70.9939,71.0137,10243.0
2025-05-15 15:00:00,71.7,71.77,71.67,71.73,8550.0,71.0038,71.0731,70.9741,71.0335,8550.0
2025-05-15 15:05:00,71.73,71.76,71.58,71.61,14826.0,71.0335,71.0632,70.885,70.9147,14826.0
2025-05-15 15:10:00,71.59,71.66,71.58,71.66,12170.0,70.8949,70.9642,70.885,70.9642,12170.0
2025-05-15 15:15:00,71.66,71.72,71.59,71.61,17733.0,70.9642,71.0236,70.8949,70.9147,17733.0
2025-05-15 15:20:00,71.64,71.65,71.56,71.59,14793.0,70.9444,70.9543,70.8651,70.8949,14793.0
2025-05-15 15:25:00,71.57,71.62,71.48,71.58,18418.0,70.875,70.9246,70.7859,70.885,18418.0
2025-05-15 15:30:00,71.6,71.77,71.6,71.72,17601.0,70.9048,71.0731,70.9048,71.0236,17601.0
2025-05-15 15:35:00,71.7,71.82,71.7,71.79,29597.0,71.0038,71.1226,71.0038,71.0929,29597.0
2025-05-15 15:40:00,71.77,71.89,71.75,71.89,29898.0,71.0731,71.1919,71.0533,71.1919,29898.0
2025-05-15 15:45:00,71.88,72.05,71.87,71.98,38693.0,71.182,71.3504,71.1721,71.2811,38693.0
2025-05-15 15:50:00,72.0,72.15,71.94,72.12,108625.0,71.3009,71.4494,71.2415,71.4197,108625.0
2025-05-15 15:55:00,72.13,72.32,72.06,72.31,138500.0,71.4296,71.6178,71.3603,71.6079,138500.0
2025-05-16 09:30:00,72.28,72.44,71.76,71.76,58647.0,71.5782,71.7366,71.0632,71.0632,58647.0
2025-05-16 09:35:00,71.94,72.0,71.78,71.86,11021.0,71.2415,71.3009,71.083,71.1622,11021.0
2025-05-16 09:40:00,71.92,72.14,71.89,72.14,3445.0,71.2217,71.4395,71.1919,71.4395,3445.0
2025-05-16 09:45:00,72.17,72.4,72.16,72.35,27850.0,71.4692,71.697,71.4593,71.6475,27850.0
2025-05-16 09:50:00,72.35,72.62,72.35,72.57,15939.0,71.6475,71.9149,71.6475,71.8653,15939.0
2025-05-16 09:55:00,72.53,72.75,72.53,72.64,21985.0,71.8257,72.0436,71.8257,71.9347,21985.0
2025-05-16 10:00:00,72.63,72.76,72.45,72.76,44966.0,71.9248,72.0535,71.7465,72.0535,44966.0
2025-05-16 10:05:00,72.79,72.79,72.51,72.64,27486.0,72.0832,72.0832,71.8059,71.9347,27486.0
2025-05-16 10:10:00,72.62,72.89,72.62,72.89,18357.0,71.9149,72.1822,71.9149,72.1822,18357.0
2025-05-16 10:15:00,72.89,73.0,72.89,72.92,11493.0,72.1822,72.2912,72.1822,72.2119,11493.0
2025-05-16 10:20:00,72.91,72.96,72.87,72.93,7198.0,72.202,72.2516,72.1624,72.2218,7198.0
2025-05-16 10:25:00,72.99,73.08,72.9,72.9,8601.0,72.2813,72.3704,72.1921,72.1921,8601.0
2025-05-16 10:30:00,72.9,72.9,72.76,72.76,13967.0,72.1921,72.1921,72.0535,72.0535,13967.0
2025-05-16 10:35:00,72.73,72.89,72.7,72.85,13824.0,72.0238,72.1822,71.9941,72.1426,13824.0
2025-05-16 10:40:00,72.85,72.85,72.66,72.66,16119.0,72.1426,72.1426,71.9545,71.9545,16119.0
2025-05-16 10:45:00,72.67,72.77,72.63,72.76,19112.0,71.9644,72.0634,71.9248,72.0535,19112.0
2025-05-16 10:50:00,72.76,72.78,72.67,72.73,7891.0,72.0535,72.0733,71.9644,72.0238,7891.0
2025-05-16 10:55:00,72.75,72.85,72.75,72.81,8786.0,72.0436,72.1426,72.0436,72.103,8786.0
2025-05-16 11:00:00,72.82,72.91,72.79,72.82,12128.0,72.1129,72.202,72.0832,72.1129,12128.0
2025-05-16 11:05:00,72.8,72.89,72.76,72.76,13620.0,72.0931,72.1822,72.0535,72.0535,13620.0
2025-05-16 11:10:00,72.75,72.95,72.75,72.92,9158.0,72.0436,72.2416,72.0436,72.2119,9158.0
2025-05-16 11:15:00,72.92,72.98,72.84,72.87,12760.0,72.2119,72.2714,72.1327,72.1624,12760.0
2025-05-16 11:20:00,72.88,72.9,72.8,72.84,7641.0,72.1723,72.1921,72.0931,72.1327,7641.0
2025-05-16 11:25:00,72.84,72.91,72.84,72.85,7049.0,72.1327,72.202,72.1327,72.1426,7049.0
2025-05-16 11:30:00,72.82,72.98,72.82,72.97,8819.0,72.1129,72.2714,72.1129,72.2615,8819.0
2025-05-16 11:35:00,72.98,73.08,72.97,73.03,11408.0,72.2714,72.3704,72.2615,72.3209,11408.0
2025-05-16 11:40:00,73.03,73.11,73.02,73.07,8567.0,72.3209,72.4001,72.311,72.3605,8567.0
2025-05-16 11:45:00,73.06,73.07,73.0,73.04,4947.0,72.3506,72.3605,72.2912,72.3308,4947.0
2025-05-16 11:50:00,73.04,73.04,72.89,72.93,5957.0,72.3308,72.3308,72.1822,72.2218,5957.0
2025-05-16 11:55:00,72.93,72.95,72.88,72.88,4341.0,72.2218,72.2416,72.1723,72.1723,4341.0
2025-05-16 12:00:00,72.87,73.0,72.87,72.98,7150.0,72.1624,72.2912,72.1624,72.2714,7150.0
2025-05-16 12:05:00,72.98,72.99,72.9,72.91,8708.0,72.2714,72.2813,72.1921,72.202,8708.0
2025-05-16 12:10:00,72.89,72.92,72.87,72.89,4456.0,72.1822,72.2119,72.1624,72.1822,4456.0
2025-05-16 12:15:00,72.9,73.01,72.9,73.0,5406.0,72.1921,72.3011,72.1921,72.2912,5406.0
2025-05-16 12:20:00,73.03,73.07,72.96,72.97,6931.0,72.3209,72.3605,72.2516,72.2615,6931.0
2025-05-16 12:25:00,72.95,72.96,72.9,72.91,4725.0,72.2416,72.2516,72.1921,72.202,4725.0
2025-05-16 12:30:00,72.92,72.97,72.9,72.91,6799.0,72.2119,72.2615,72.1921,72.202,6799.0
2025-05-16 12:35:00,72.94,72.95,72.9,72.94,5974.0,72.2317,72.2416,72.1921,72.2317,5974.0
2025-05-16 12:40:00,72.95,73.01,72.9,72.91,3703.0,72.2416,72.3011,72.1921,72.202,3703.0
2025-05-16 12:45:00,72.91,73.02,72.91,73.0,5333.0,72.202,72.311,72.202,72.2912,5333.0
2025-05-16 12:50:00,73.0,73.07,72.98,73.03,4805.0,72.2912,72.3605,72.2714,72.3209,4805.0
2025-05-16 12:55:00,73.05,73.06,72.99,72.99,4938.0,72.3407,72.3506,72.2813,72.2813,4938.0
2025-05-16 13:00:00,72.98,73.02,72.92,73.01,9529.0,72.2714,72.311,72.2119,72.3011,9529.0
2025-05-16 13:05:00,73.0,73.05,72.96,72.97,4104.0,72.2912,72.3407,72.2516,72.2615,4104.0
2025-05-16 13:10:00,72.95,72.96,72.9,72.95,5925.0,72.2416,72.2516,72.1921,72.2416,5925.0
2025-05-16 13:15:00,72.95,73.01,72.93,72.95,6104.0,72.2416,72.3011,72.2218,72.2416,6104.0
2025-05-16 13:20:00,72.95,72.98,72.9,72.94,7163.0,72.2416,72.2714,72.1921,72.2317,7163.0
2025-05-16 13:25:00,72.94,72.97,72.91,72.95,3615.0,72.2317,72.2615,72.202,72.2416,3615.0
2025-05-16 13:30:00,72.95,72.96,72.91,72.95,4724.0,72.2416,72.2516,72.202,72.2416,4724.0
2025-05-16 13:35:00,72.95,72.96,72.83,72.85,7376.0,72.2416,72.2516,72.1228,72.1426,7376.0
2025-05-16 13:40:00,72.83,72.83,72.74,72.79,7648.0,72.1228,72.1228,72.0337,72.0832,7648.0
2025-05-16 13:45:00,72.8,72.97,72.8,72.94,7643.0,72.0931,72.2615,72.0931,72.2317,7643.0
2025-05-16 13:50:00,72.92,72.92,72.85,72.85,3647.0,72.2119,72.2119,72.1426,72.1426,3647.0
2025-05-16 13:55:00,72.85,72.92,72.84,72.85,7074.0,72.1426,72.2119,72.1327,72.1426,7074.0
2025-05-16 14:00:00,72.87,73.05,72.86,73.05,12706.0,72.1624,72.3407,72.1525,72.3407,12706.0
2025-05-16 14:05:00,73.08,73.09,73.04,73.09,4444.0,72.3704,72.3803,72.3308,72.3803,4444.0
2025-05-16 14:10:00,73.09,73.13,73.08,73.11,4817.0,72.3803,72.4199,72.3704,72.4001,4817.0
2025-05-16 14:15:00,73.11,73.13,73.09,73.13,5849.0,72.4001,72.4199,72.3803,72.4199,5849.0
2025-05-16 14:20:00,73.14,73.15,73.08,73.1,3509.0,72.4298,72.4397,72.3704,72.3902,3509.0
2025-05-16 14:25:00,73.11,73.11,73.06,73.09,5385.0,72.4001,72.4001,72.3506,72.3803,5385.0
2025-05-16 14:30:00,73.09,73.17,73.09,73.16,2764.0,72.3803,72.4595,72.3803,72.4496,2764.0
2025-05-16 14:35:00,73.15,73.2,73.13,73.15,9626.0,72.4397,72.4892,72.4199,72.4397,9626.0
2025-05-16 14:40:00,73.17,73.21,73.12,73.2,6586.0,72.4595,72.4991,72.41,72.4892,6586.0
2025-05-16 14:45:00,73.23,73.27,73.21,73.22,6315.0,72.5189,72.5585,72.4991,72.509,6315.0
2025-05-16 14:50:00,73.22,73.25,73.2,73.24,3861.0,72.509,72.5387,72.4892,72.5288,3861.0
2025-05-16 14:55:00,73.25,73.26,73.15,73.2,10979.0,72.5387,72.5486,72.4397,72.4892,10979.0
2025-05-16 15:00:00,73.21,73.26,73.2,73.22,5159.0,72.4991,72.5486,72.4892,72.509,5159.0
2025-05-16 15:05:00,73.22,73.31,73.22,73.26,7772.0,72.509,72.5982,72.509,72.5486,7772.0
2025-05-16 15:10:00,73.26,73.26,73.18,73.2,11655.0,72.5486,72.5486,72.4694,72.4892,11655.0
2025-05-16 15:15:00,73.2,73.22,73.16,73.19,9111.0,72.4892,72.509,72.4496,72.4793,9111.0
2025-05-16 15:20:00,73.2,73.26,73.16,73.2,11716.0,72.4892,72.5486,72.4496,72.4892,11716.0
2025-05-16 15:25:00,73.2,73.22,73.17,73.2,12141.0,72.4892,72.509,72.4595,72.4892,12141.0
2025-05-16 15:30:00,73.19,73.27,73.17,73.25,21093.0,72.4793,72.5585,72.4595,72.5387,21093.0
2025-05-16 15:35:00,73.22,73.26,73.18,73.22,19796.0,72.509,72.5486,72.4694,72.509,19796.0
2025-05-16 15:40:00,73.22,73.25,73.18,73.21,16811.0,72.509,72.5387,72.4694,72.4991,16811.0
2025-05-16 15:45:00,73.21,73.41,73.19,73.33,22373.0,72.4991,72.6972,72.4793,72.618,22373.0
2025-05-16 15:50:00,73.33,73.4,73.18,73.21,58784.0,72.618,72.6873,72.4694,72.4991,58784.0
2025-05-16 15:55:00,73.2,73.36,73.11,73.32,174258.0,72.4892,72.6477,72.4001,72.6081,174258.0
2025-05-19 09:30:00,71.66,72.2,71.66,72.19,49551.0,70.9642,71.4989,70.9642,71.489,49551.0
2025-05-19 09:35:00,72.12,72.59,72.04,72.53,26906.0,71.4197,71.8851,71.3405,71.8257,26906.0
2025-05-19 09:40:00,72.53,72.55,72.32,72.33,11437.0,71.8257,71.8455,71.6178,71.6277,11437.0
2025-05-19 09:45:00,72.28,72.28,72.08,72.12,13705.0,71.5782,71.5782,71.3801,71.4197,13705.0
2025-05-19 09:50:00,72.07,72.13,71.97,72.11,34532.0,71.3702,71.4296,71.2712,71.4098,34532.0
2025-05-19 09:55:00,72.13,72.41,72.13,72.32,10743.0,71.4296,71.7069,71.4296,71.6178,10743.0
2025-05-19 10:00:00,72.33,72.51,72.27,72.44,10054.0,71.6277,71.8059,71.5683,71.7366,10054.0
2025-05-19 10:05:00,72.4,72.55,72.31,72.49,19053.0,71.697,71.8455,71.6079,71.7861,19053.0
2025-05-19 10:10:00,72.5,72.63,72.47,72.59,15368.0,71.796,71.9248,71.7663,71.8851,15368.0
2025-05-19 10:15:00,72.62,72.81,72.61,72.76,7793.0,71.9149,72.103,71.905,72.0535,7793.0
2025-05-19 10:20:00,72.74,72.82,72.57,72.57,9946.0,72.0337,72.1129,71.8653,71.8653,9946.0
2025-05-19 10:25:00,72.55,72.57,72.33,72.54,10248.0,71.8455,71.8653,71.6277,71.8356,10248.0
2025-05-19 10:30:00,72.55,72.79,72.49,72.78,20547.0,71.8455,72.0832,71.7861,72.0733,20547.0
2025-05-19 10:35:00,72.78,72.8,72.73,72.75,10549.0,72.0733,72.0931,72.0238,72.0436,10549.0
2025-05-19 10:40:00,72.73,72.77,72.68,72.72,8035.0,72.0238,72.0634,71.9743,72.0139,8035.0
2025-05-19 10:45:00,72.73,72.76,72.57,72.58,11146.0,72.0238,72.0535,71.8653,71.8752,11146.0
2025-05-19 10:50:00,72.6,72.7,72.59,72.69,11495.0,71.895,71.9941,71.8851,71.9842,11495.0
2025-05-19 10:55:00,72.68,72.71,72.53,72.58,10199.0,71.9743,72.004,71.8257,71.8752,10199.0
2025-05-19 11:00:00,72.57,72.67,72.5,72.62,7064.0,71.8653,71.9644,71.796,71.9149,7064.0
2025-05-19 11:05:00,72.62,72.64,72.51,72.62,8522.0,71.9149,71.9347,71.8059,71.9149,8522.0
2025-05-19 11:10:00,72.65,72.77,72.64,72.75,3721.0,71.9446,72.0634,71.9347,72.0436,3721.0
2025-05-19 11:15:00,72.76,72.81,72.72,72.79,5038.0,72.0535,72.103,72.0139,72.0832,5038.0
2025-05-19 11:20:00,72.79,72.82,72.72,72.74,6067.0,72.0832,72.1129,72.0139,72.0337,6067.0
2025-05-19 11:25:00,72.73,72.74,72.57,72.59,5213.0,72.0238,72.0337,71.8653,71.8851,5213.0
2025-05-19 11:30:00,72.57,72.61,72.55,72.55,8452.0,71.8653,71.905,71.8455,71.8455,8452.0
2025-05-19 11:35:00,72.55,72.63,72.49,72.62,19517.0,71.8455,71.9248,71.7861,71.9149,19517.0
2025-05-19 11:40:00,72.63,72.68,72.57,72.57,5633.0,71.9248,71.9743,71.8653,71.8653,5633.0
2025-05-19 11:45:00,72.55,72.58,72.43,72.45,6268.0,71.8455,71.8752,71.7267,71.7465,6268.0
2025-05-19 11:50:00,72.44,72.49,72.42,72.43,7332.0,71.7366,71.7861,71.7168,71.7267,7332.0
2025-05-19 11:55:00,72.4,72.54,72.39,72.54,8102.0,71.697,71.8356,71.6871,71.8356,8102.0
2025-05-19 12:00:00,72.56,72.67,72.56,72.67,835.0,71.8554,71.9644,71.8554,71.9644,835.0
2025-05-19 12:05:00,72.68,72.68,72.64,72.67,3560.0,71.9743,71.9743,71.9347,71.9644,3560.0
2025-05-19 12:10:00,72.66,72.67,72.61,72.63,6986.0,71.9545,71.9644,71.905,71.9248,6986.0
2025-05-19 12:15:00,72.63,72.66,72.56,72.56,6561.0,71.9248,71.9545,71.8554,71.8554,6561.0
2025-05-19 12:20:00,72.56,72.59,72.56,72.59,3008.0,71.8554,71.8851,71.8554,71.8851,3008.0
2025-05-19 12:25:00,72.56,72.58,72.52,72.56,7879.0,71.8554,71.8752,71.8158,71.8554,7879.0
2025-05-19 12:30:00,72.54,72.55,72.38,72.38,7225.0,71.8356,71.8455,71.6772,71.6772,7225.0
2025-05-19 12:35:00,72.4,72.42,72.31,72.32,7429.0,71.697,71.7168,71.6079,71.6178,7429.0
2025-05-19 12:40:00,72.33,72.33,72.29,72.32,5574.0,71.6277,71.6277,71.5881,71.6178,5574.0
2025-05-19 12:45:00,72.33,72.48,72.29,72.48,4339.0,71.6277,71.7762,71.5881,71.7762,4339.0
2025-05-19 12:50:00,72.48,72.62,72.48,72.58,5168.0,71.7762,71.9149,71.7762,71.8752,5168.0
2025-05-19 12:55:00,72.59,72.69,72.59,72.69,3404.0,71.8851,71.9842,71.8851,71.9842,3404.0
2025-05-19 13:00:00,72.7,72.85,72.67,72.84,3980.0,71.9941,72.1426,71.9644,72.1327,3980.0
2025-05-19 13:05:00,72.88,72.97,72.88,72.91,3779.0,72.1723,72.2615,72.1723,72.202,3779.0
2025-05-19 13:10:00,72.92,72.92,72.78,72.78,4674.0,72.2119,72.2119,72.0733,72.0733,4674.0
2025-05-19 13:15:00,72.79,72.83,72.76,72.76,4709.0,72.0832,72.1228,72.0535,72.0535,4709.0
2025-05-19 13:20:00,72.74,72.79,72.71,72.79,6336.0,72.0337,72.0832,72.004,72.0832,6336.0
2025-05-19 13:25:00,72.81,72.9,72.79,72.8,3972.0,72.103,72.1921,72.0832,72.0931,3972.0
2025-05-19 13:30:00,72.8,72.88,72.75,72.88,5925.0,72.0931,72.1723,72.0436,72.1723,5925.0
2025-05-19 13:35:00,72.86,72.86,72.77,72.78,3704.0,72.1525,72.1525,72.0634,72.0733,3704.0
2025-05-19 13:40:00,72.78,72.89,72.76,72.87,9058.0,72.0733,72.1822,72.0535,72.1624,9058.0
2025-05-19 13:45:00,72.87,72.87,72.69,72.7,6729.0,72.1624,72.1624,71.9842,71.9941,6729.0
2025-05-19 13:50:00,72.68,72.76,72.67,72.72,10498.0,71.9743,72.0535,71.9644,72.0139,10498.0
2025-05-19 13:55:00,72.73,72.76,72.7,72.76,6335.0,72.0238,72.0535,71.9941,72.0535,6335.0
2025-05-19 14:00:00,72.75,72.8,72.69,72.69,11724.0,72.0436,72.0931,71.9842,71.9842,11724.0
2025-05-19 14:05:00,72.71,72.72,72.68,72.7,4090.0,72.004,72.0139,71.9743,71.9941,4090.0
2025-05-19 14:10:00,72.68,72.68,72.63,72.64,3604.0,71.9743,71.9743,71.9248,71.9347,3604.0
2025-05-19 14:15:00,72.65,72.66,72.6,72.63,9165.0,71.9446,71.9545,71.895,71.9248,9165.0
2025-05-19 14:20:00,72.64,72.68,72.61,72.62,4587.0,71.9347,71.9743,71.905,71.9149,4587.0
2025-05-19 14:25:00,72.65,72.73,72.65,72.67,4099.0,71.9446,72.0238,71.9446,71.9644,4099.0
2025-05-19 14:30:00,72.67,72.69,72.65,72.68,5297.0,71.9644,71.9842,71.9446,71.9743,5297.0
2025-05-19 14:35:00,72.7,72.73,72.69,72.7,4310.0,71.9941,72.0238,71.9842,71.9941,4310.0
2025-05-19 14:40:00,72.7,72.7,72.61,72.65,8054.0,71.9941,71.9941,71.905,71.9446,8054.0
2025-05-19 14:45:00,72.64,72.64,72.54,72.56,10150.0,71.9347,71.9347,71.8356,71.8554,10150.0
2025-05-19 14:50:00,72.55,72.59,72.54,72.58,8238.0,71.8455,71.8851,71.8356,71.8752,8238.0
2025-05-19 14:55:00,72.57,72.61,72.54,72.61,6302.0,71.8653,71.905,71.8356,71.905,6302.0
2025-05-19 15:00:00,72.62,72.65,72.55,72.56,7311.0,71.9149,71.9446,71.8455,71.8554,7311.0
2025-05-19 15:05:00,72.59,72.64,72.56,72.57,8776.0,71.8851,71.9347,71.8554,71.8653,8776.0
2025-05-19 15:10:00,72.56,72.56,72.52,72.55,5230.0,71.8554,71.8554,71.8158,71.8455,5230.0
2025-05-19 15:15:00,72.55,72.55,72.46,72.47,10184.0,71.8455,71.8455,71.7564,71.7663,10184.0
2025-05-19 15:20:00,72.5,72.53,72.49,72.51,12620.0,71.796,71.8257,71.7861,71.8059,12620.0
2025-05-19 15:25:00,72.49,72.52,72.44,72.5,12677.0,71.7861,71.8158,71.7366,71.796,12677.0
2025-05-19 15:30:00,72.51,72.62,72.51,72.6,15524.0,71.8059,71.9149,71.8059,71.895,15524.0
2025-05-19 15:35:00,72.59,72.63,72.57,72.61,16403.0,71.8851,71.9248,71.8653,71.905,16403.0
2025-05-19 15:40:00,72.61,72.68,72.6,72.65,16829.0,71.905,71.9743,71.895,71.9446,16829.0
2025-05-19 15:45:00,72.64,72.75,72.64,72.71,18749.0,71.9347,72.0436,71.9347,72.004,18749.0
2025-05-19 15:50:00,72.7,72.96,72.65,72.92,46512.0,71.9941,72.2516,71.9446,72.2119,46512.0
2025-05-19 15:55:00,72.91,72.98,72.79,72.95,143889.0,72.202,72.2714,72.0832,72.2416,143889.0
2025-05-20 09:30:00,72.68,72.77,72.38,72.67,28812.0,71.9743,72.0634,71.6772,71.9644,28812.0
2025-05-20 09:35:00,72.59,72.85,72.51,72.79,8685.0,71.8851,72.1426,71.8059,72.0832,8685.0
2025-05-20 09:40:00,72.85,72.85,72.68,72.73,6456.0,72.1426,72.1426,71.9743,72.0238,6456.0
2025-05-20 09:45:00,72.73,72.74,72.57,72.66,8042.0,72.0238,72.0337,71.8653,71.9545,8042.0
2025-05-20 09:50:00,72.67,72.98,72.66,72.97,18020.0,71.9644,72.2714,71.9545,72.2615,18020.0
2025-05-20 09:55:00,72.95,72.95,72.66,72.69,11910.0,72.2416,72.2416,71.9545,71.9842,11910.0
2025-05-20 10:00:00,72.69,72.91,72.69,72.91,16522.0,71.9842,72.202,71.9842,72.202,16522.0
2025-05-20 10:05:00,72.95,73.07,72.87,73.03,13164.0,72.2416,72.3605,72.1624,72.3209,13164.0
2025-05-20 10:10:00,73.04,73.17,73.03,73.14,8692.0,72.3308,72.4595,72.3209,72.4298,8692.0
2025-05-20 10:15:00,73.14,73.33,73.13,73.32,12469.0,72.4298,72.618,72.4199,72.6081,12469.0
2025-05-20 10:20:00,73.32,73.34,73.2,73.21,13490.0,72.6081,72.6279,72.4892,72.4991,13490.0
2025-05-20 10:25:00,73.21,73.21,73.06,73.08,8437.0,72.4991,72.4991,72.3506,72.3704,8437.0
2025-05-20 10:30:00,73.11,73.21,73.11,73.2,6294.0,72.4001,72.4991,72.4001,72.4892,6294.0
2025-05-20 10:35:00,73.2,73.3,73.19,73.27,8341.0,72.4892,72.5883,72.4793,72.5585,8341.0
2025-05-20 10:40:00,73.26,73.27,73.14,73.15,3804.0,72.5486,72.5585,72.4298,72.4397,3804.0
2025-05-20 10:45:00,73.16,73.22,73.15,73.16,9618.0,72.4496,72.509,72.4397,72.4496,9618.0
2025-05-20 10:50:00,73.15,73.15,73.03,73.04,5989.0,72.4397,72.4397,72.3209,72.3308,5989.0
2025-05-20 10:55:00,73.05,73.05,72.87,72.88,5624.0,72.3407,72.3407,72.1624,72.1723,5624.0
2025-05-20 11:00:00,72.84,73.02,72.84,73.0,8256.0,72.1327,72.311,72.1327,72.2912,8256.0
2025-05-20 11:05:00,73.01,73.05,72.95,72.96,5477.0,72.3011,72.3407,72.2416,72.2516,5477.0
2025-05-20 11:10:00,73.0,73.12,72.99,73.1,5901.0,72.2912,72.41,72.2813,72.3902,5901.0
2025-05-20 11:15:00,73.11,73.14,73.1,73.11,9589.0,72.4001,72.4298,72.3902,72.4001,9589.0
2025-05-20 11:20:00,73.1,73.13,73.04,73.09,5766.0,72.3902,72.4199,72.3308,72.3803,5766.0
2025-05-20 11:25:00,73.09,73.12,73.03,73.07,6621.0,72.3803,72.41,72.3209,72.3605,6621.0
2025-05-20 11:30:00,73.08,73.08,73.0,73.03,11381.0,72.3704,72.3704,72.2912,72.3209,11381.0
2025-05-20 11:35:00,73.05,73.05,72.96,73.02,6165.0,72.3407,72.3407,72.2516,72.311,6165.0
2025-05-20 11:40:00,73.02,73.02,72.89,72.89,5679.0,72.311,72.311,72.1822,72.1822,5679.0
2025-05-20 11:45:00,72.92,73.01,72.9,72.97,6620.0,72.2119,72.3011,72.1921,72.2615,6620.0
2025-05-20 11:50:00,72.98,73.05,72.97,73.03,6686.0,72.2714,72.3407,72.2615,72.3209,6686.0
2025-05-20 11:55:00,73.03,73.16,73.03,73.1,94696.0,72.3209,72.4496,72.3209,72.3902,94696.0
2025-05-20 12:00:00,73.1,73.12,73.07,73.08,6521.0,72.3902,72.41,72.3605,72.3704,6521.0
2025-05-20 12:05:00,73.09,73.1,73.0,73.0,3180.0,72.3803,72.3902,72.2912,72.2912,3180.0
2025-05-20 12:10:00,73.01,73.11,72.94,73.09,3605.0,72.3011,72.4001,72.2317,72.3803,3605.0
2025-05-20 12:15:00,73.09,73.11,73.03,73.04,5109.0,72.3803,72.4001,72.3209,72.3308,5109.0
2025-05-20 12:20:00,73.04,73.1,73.03,73.05,4349.0,72.3308,72.3902,72.3209,72.3407,4349.0
2025-05-20 12:25:00,73.03,73.11,73.02,73.09,6876.0,72.3209,72.4001,72.311,72.3803,6876.0
2025-05-20 12:30:00,73.08,73.22,73.08,73.16,12217.0,72.3704,72.509,72.3704,72.4496,12217.0
2025-05-20 12:35:00,73.14,73.25,73.14,73.22,16947.0,72.4298,72.5387,72.4298,72.509,16947.0
2025-05-20 12:40:00,73.22,73.31,73.2,73.31,21579.0,72.509,72.5982,72.4892,72.5982,21579.0
2025-05-20 12:45:00,73.3,73.34,73.25,73.25,7898.0,72.5883,72.6279,72.5387,72.5387,7898.0
2025-05-20 12:50:00,73.25,73.33,73.24,73.3,15688.0,72.5387,72.618,72.5288,72.5883,15688.0
2025-05-20 12:55:00,73.31,73.33,73.28,73.3,24156.0,72.5982,72.618,72.5684,72.5883,24156.0
2025-05-20 13:00:00,73.3,73.34,73.28,73.31,8069.0,72.5883,72.6279,72.5684,72.5982,8069.0
2025-05-20 13:05:00,73.29,73.37,73.29,73.34,8994.0,72.5783,72.6576,72.5783,72.6279,8994.0
2025-05-20 13:10:00,73.34,73.41,73.3,73.41,6589.0,72.6279,72.6972,72.5883,72.6972,6589.0
2025-05-20 13:15:00,73.41,73.5,73.39,73.5,17498.0,72.6972,72.7863,72.6774,72.7863,17498.0
2025-05-20 13:20:00,73.47,73.49,73.41,73.44,54592.0,72.7566,72.7764,72.6972,72.7269,54592.0
2025-05-20 13:25:00,73.44,73.44,73.3,73.37,14390.0,72.7269,72.7269,72.5883,72.6576,14390.0
2025-05-20 13:30:00,73.36,73.36,73.25,73.28,10663.0,72.6477,72.6477,72.5387,72.5684,10663.0
2025-05-20 13:35:00,73.28,73.4,73.27,73.36,9972.0,72.5684,72.6873,72.5585,72.6477,9972.0
2025-05-20 13:40:00,73.39,73.41,73.32,73.34,7863.0,72.6774,72.6972,72.6081,72.6279,7863.0
2025-05-20 13:45:00,73.32,73.32,73.21,73.22,5846.0,72.6081,72.6081,72.4991,72.509,5846.0
2025-05-20 13:50:00,73.22,73.25,73.17,73.18,3889.0,72.509,72.5387,72.4595,72.4694,3889.0
2025-05-20 13:55:00,73.18,73.24,73.15,73.24,4778.0,72.4694,72.5288,72.4397,72.5288,4778.0
2025-05-20 14:00:00,73.22,73.22,73.13,73.13,5193.0,72.509,72.509,72.4199,72.4199,5193.0
2025-05-20 14:05:00,73.16,73.25,73.13,73.2,6682.0,72.4496,72.5387,72.4199,72.4892,6682.0
2025-05-20 14:10:00,73.21,73.23,73.18,73.19,4223.0,72.4991,72.5189,72.4694,72.4793,4223.0
2025-05-20 14:15:00,73.19,73.19,73.07,73.12,6334.0,72.4793,72.4793,72.3605,72.41,6334.0
2025-05-20 14:20:00,73.1,73.1,72.92,72.98,11248.0,72.3902,72.3902,72.2119,72.2714,11248.0
2025-05-20 14:25:00,72.97,72.98,72.73,72.77,8949.0,72.2615,72.2714,72.0238,72.0634,8949.0
2025-05-20 14:30:00,72.77,72.87,72.67,72.87,23810.0,72.0634,72.1624,71.9644,72.1624,23810.0
2025-05-20 14:35:00,72.87,72.98,72.85,72.94,8038.0,72.1624,72.2714,72.1426,72.2317,8038.0
2025-05-20 14:40:00,72.94,72.95,72.84,72.94,7617.0,72.2317,72.2416,72.1327,72.2317,7617.0
2025-05-20 14:45:00,72.91,72.97,72.87,72.93,5329.0,72.202,72.2615,72.1624,72.2218,5329.0
2025-05-20 14:50:00,72.93,72.99,72.91,72.96,7898.0,72.2218,72.2813,72.202,72.2516,7898.0
2025-05-20 14:55:00,72.97,72.97,72.9,72.92,8500.0,72.2615,72.2615,72.1921,72.2119,8500.0
2025-05-20 15:00:00,72.91,72.91,72.7,72.7,16511.0,72.202,72.202,71.9941,71.9941,16511.0
2025-05-20 15:05:00,72.7,72.77,72.68,72.73,15422.0,71.9941,72.0634,71.9743,72.0238,15422.0
2025-05-20 15:10:00,72.72,72.78,72.7,72.73,16596.0,72.0139,72.0733,71.9941,72.0238,16596.0
2025-05-20 15:15:00,72.72,72.87,72.66,72.87,17391.0,72.0139,72.1624,71.9545,72.1624,17391.0
2025-05-20 15:20:00,72.87,72.89,72.8,72.84,10146.0,72.1624,72.1822,72.0931,72.1327,10146.0
2025-05-20 15:25:00,72.83,72.9,72.82,72.88,12779.0,72.1228,72.1921,72.1129,72.1723,12779.0
2025-05-20 15:30:00,72.88,73.13,72.88,73.11,25330.0,72.1723,72.4199,72.1723,72.4001,25330.0
2025-05-20 15:35:00,73.11,73.16,73.08,73.13,26335.0,72.4001,72.4496,72.3704,72.4199,26335.0
2025-05-20 15:40:00,73.14,73.2,73.1,73.2,24526.0,72.4298,72.4892,72.3902,72.4892,24526.0
2025-05-20 15:45:00,73.19,73.28,73.13,73.2,40812.0,72.4793,72.5684,72.4199,72.4892,40812.0
2025-05-20 15:50:00,73.19,73.34,73.08,73.3,50759.0,72.4793,72.6279,72.3704,72.5883,50759.0
2025-05-20 15:55:00,73.29,73.38,73.1,73.27,328917.0,72.5783,72.6675,72.3902,72.5585,328917.0
2025-05-21 09:30:00,72.58,72.88,72.28,72.52,36990.0,71.8752,72.1723,71.5782,71.8158,36990.0
2025-05-21 09:35:00,72.52,72.61,72.35,72.55,14516.0,71.8158,71.905,71.6475,71.8455,14516.0
2025-05-21 09:40:00,72.57,72.57,72.31,72.53,9078.0,71.8653,71.8653,71.6079,71.8257,9078.0
2025-05-21 09:45:00,72.56,72.58,72.4,72.42,10546.0,71.8554,71.8752,71.697,71.7168,10546.0
2025-05-21 09:50:00,72.42,72.63,72.31,72.51,17751.0,71.7168,71.9248,71.6079,71.8059,17751.0
2025-05-21 09:55:00,72.5,72.56,72.4,72.41,7452.0,71.796,71.8554,71.697,71.7069,7452.0
2025-05-21 10:00:00,72.44,72.55,72.36,72.5,23314.0,71.7366,71.8455,71.6574,71.796,23314.0
2025-05-21 10:05:00,72.5,72.73,72.49,72.69,13547.0,71.796,72.0238,71.7861,71.9842,13547.0
2025-05-21 10:10:00,72.67,72.67,72.59,72.6,4229.0,71.9644,71.9644,71.8851,71.895,4229.0
2025-05-21 10:15:00,72.59,72.69,72.57,72.57,8077.0,71.8851,71.9842,71.8653,71.8653,8077.0
2025-05-21 10:20:00,72.57,72.85,72.56,72.84,11129.0,71.8653,72.1426,71.8554,72.1327,11129.0
2025-05-21 10:25:00,72.83,72.83,72.61,72.62,7841.0,72.1228,72.1228,71.905,71.9149,7841.0
2025-05-21 10:30:00,72.64,72.65,72.52,72.55,10785.0,71.9347,71.9446,71.8158,71.8455,10785.0
2025-05-21 10:35:00,72.55,72.73,72.54,72.73,10315.0,71.8455,72.0238,71.8356,72.0238,10315.0
2025-05-21 10:40:00,72.72,72.79,72.69,72.69,5970.0,72.0139,72.0832,71.9842,71.9842,5970.0
2025-05-21 10:45:00,72.69,72.72,72.64,72.71,8318.0,71.9842,72.0139,71.9347,72.004,8318.0
2025-05-21 10:50:00,72.73,72.75,72.64,72.64,4650.0,72.0238,72.0436,71.9347,71.9347,4650.0
2025-05-21 10:55:00,72.64,72.75,72.62,72.73,6542.0,71.9347,72.0436,71.9149,72.0238,6542.0
2025-05-21 11:00:00,72.74,72.82,72.73,72.82,5601.0,72.0337,72.1129,72.0238,72.1129,5601.0
2025-05-21 11:05:00,72.8,72.94,72.7,72.94,10594.0,72.0931,72.2317,71.9941,72.2317,10594.0
2025-05-21 11:10:00,72.94,72.99,72.92,72.97,6649.0,72.2317,72.2813,72.2119,72.2615,6649.0
2025-05-21 11:15:00,72.98,73.0,72.86,72.86,10819.0,72.2714,72.2912,72.1525,72.1525,10819.0
2025-05-21 11:20:00,72.83,72.99,72.83,72.99,5296.0,72.1228,72.2813,72.1228,72.2813,5296.0
2025-05-21 11:25:00,72.98,73.05,72.98,73.02,6131.0,72.2714,72.3407,72.2714,72.311,6131.0
2025-05-21 11:30:00,73.02,73.13,72.99,73.13,8334.0,72.311,72.4199,72.2813,72.4199,8334.0
2025-05-21 11:35:00,73.12,73.14,73.03,73.06,5324.0,72.41,72.4298,72.3209,72.3506,5324.0
2025-05-21 11:40:00,73.07,73.12,73.0,73.04,6477.0,72.3605,72.41,72.2912,72.3308,6477.0
2025-05-21 11:45:00,73.05,73.17,73.04,73.16,8382.0,72.3407,72.4595,72.3308,72.4496,8382.0
2025-05-21 11:50:00,73.15,73.26,73.15,73.26,10005.0,72.4397,72.5486,72.4397,72.5486,10005.0
2025-05-21 11:55:00,73.27,73.32,73.2,73.22,7993.0,72.5585,72.6081,72.4892,72.509,7993.0
2025-05-21 12:00:00,73.21,73.32,73.21,73.29,7842.0,72.4991,72.6081,72.4991,72.5783,7842.0
2025-05-21 12:05:00,73.31,73.43,73.31,73.4,11475.0,72.5982,72.717,72.5982,72.6873,11475.0
2025-05-21 12:10:00,73.38,73.38,73.28,73.28,5433.0,72.6675,72.6675,72.5684,72.5684,5433.0
2025-05-21 12:15:00,73.28,73.33,73.25,73.3,11717.0,72.5684,72.618,72.5387,72.5883,11717.0
2025-05-21 12:20:00,73.29,73.29,73.17,73.21,10817.0,72.5783,72.5783,72.4595,72.4991,10817.0
2025-05-21 12:25:00,73.21,73.44,73.2,73.42,7775.0,72.4991,72.7269,72.4892,72.7071,7775.0
2025-05-21 12:30:00,73.44,73.51,73.43,73.5,5897.0,72.7269,72.7962,72.717,72.7863,5897.0
2025-05-21 12:35:00,73.51,73.54,73.3,73.3,80088.0,72.7962,72.8259,72.5883,72.5883,80088.0
2025-05-21 12:40:00,73.26,73.4,73.26,73.33,16158.0,72.5486,72.6873,72.5486,72.618,16158.0
2025-05-21 12:45:00,73.32,73.34,73.23,73.23,10101.0,72.6081,72.6279,72.5189,72.5189,10101.0
2025-05-21 12:50:00,73.23,73.32,73.21,73.31,10892.0,72.5189,72.6081,72.4991,72.5982,10892.0
2025-05-21 12:55:00,73.29,73.3,73.13,73.13,22988.0,72.5783,72.5883,72.4199,72.4199,22988.0
2025-05-21 13:00:00,73.11,73.14,72.97,73.01,9718.0,72.4001,72.4298,72.2615,72.3011,9718.0
2025-05-21 13:05:00,72.99,73.01,72.8,72.83,11207.0,72.2813,72.3011,72.0931,72.1228,11207.0
2025-05-21 13:10:00,72.81,72.87,72.74,72.81,14802.0,72.103,72.1624,72.0337,72.103,14802.0
2025-05-21 13:15:00,72.79,72.79,72.19,72.32,89106.0,72.0832,72.0832,71.489,71.6178,89106.0
2025-05-21 13:20:00,72.32,72.32,71.97,72.03,35165.0,71.6178,71.6178,71.2712,71.3306,35165.0
2025-05-21 13:25:00,71.97,72.14,71.84,71.86,53842.0,71.2712,71.4395,71.1424,71.1622,53842.0
2025-05-21 13:30:00,71.83,72.26,71.68,72.12,15803.0,71.1325,71.5583,70.984,71.4197,15803.0
2025-05-21 13:35:00,72.11,72.35,71.97,72.31,9632.0,71.4098,71.6475,71.2712,71.6079,9632.0
2025-05-21 13:40:00,72.28,72.3,72.09,72.11,8277.0,71.5782,71.598,71.39,71.4098,8277.0
2025-05-21 13:45:00,72.09,72.24,72.01,72.17,10806.0,71.39,71.5385,71.3108,71.4692,10806.0
2025-05-21 13:50:00,72.17,72.19,71.97,72.06,8161.0,71.4692,71.489,71.2712,71.3603,8161.0
2025-05-21 13:55:00,72.06,72.08,71.91,71.98,6284.0,71.3603,71.3801,71.2117,71.2811,6284.0
2025-05-21 14:00:00,72.01,72.02,71.68,71.72,6080.0,71.3108,71.3207,70.984,71.0236,6080.0
2025-05-21 14:05:00,71.69,71.88,71.66,71.86,7248.0,70.9939,71.182,70.9642,71.1622,7248.0
2025-05-21 14:10:00,71.83,71.83,71.67,71.75,3596.0,71.1325,71.1325,70.9741,71.0533,3596.0
2025-05-21 14:15:00,71.73,71.78,71.6,71.6,9608.0,71.0335,71.083,70.9048,70.9048,9608.0
2025-05-21 14:20:00,71.59,71.59,71.41,71.57,6144.0,70.8949,70.8949,70.7166,70.875,6144.0
2025-05-21 14:25:00,71.57,71.7,71.57,71.61,3074.0,70.875,71.0038,70.875,70.9147,3074.0
2025-05-21 14:30:00,71.63,71.88,71.61,71.87,7760.0,70.9345,71.182,70.9147,71.1721,7760.0
2025-05-21 14:35:00,71.89,71.95,71.71,71.72,6526.0,71.1919,71.2514,71.0137,71.0236,6526.0
2025-05-21 14:40:00,71.74,71.83,71.7,71.7,6706.0,71.0434,71.1325,71.0038,71.0038,6706.0
2025-05-21 14:45:00,71.73,71.77,71.57,71.57,15853.0,71.0335,71.0731,70.875,70.875,15853.0
2025-05-21 14:50:00,71.56,71.66,71.55,71.61,9258.0,70.8651,70.9642,70.8552,70.9147,9258.0
2025-05-21 14:55:00,71.58,71.65,71.49,71.49,12544.0,70.885,70.9543,70.7958,70.7958,12544.0
2025-05-21 15:00:00,71.51,71.62,71.44,71.52,13107.0,70.8156,70.9246,70.7463,70.8255,13107.0
2025-05-21 15:05:00,71.54,71.59,71.25,71.26,15181.0,70.8453,70.8949,70.5582,70.5681,15181.0
2025-05-21 15:10:00,71.23,71.35,71.12,71.35,16501.0,70.5384,70.6572,70.4294,70.6572,16501.0
2025-05-21 15:15:00,71.34,71.35,71.18,71.25,13592.0,70.6473,70.6572,70.4888,70.5582,13592.0
2025-05-21 15:20:00,71.24,71.31,71.03,71.04,13170.0,70.5483,70.6176,70.3403,70.3502,13170.0
2025-05-21 15:25:00,71.04,71.14,70.98,71.06,16905.0,70.3502,70.4492,70.2908,70.37,16905.0
2025-05-21 15:30:00,71.04,71.32,71.04,71.28,22508.0,70.3502,70.6275,70.3502,70.5879,22508.0
2025-05-21 15:35:00,71.28,71.49,71.2,71.49,25835.0,70.5879,70.7958,70.5086,70.7958,25835.0
2025-05-21 15:40:00,71.48,71.65,71.44,71.62,17738.0,70.7859,70.9543,70.7463,70.9246,17738.0
2025-05-21 15:45:00,71.58,71.81,71.56,71.74,21908.0,70.885,71.1127,70.8651,71.0434,21908.0
2025-05-21 15:50:00,71.77,71.86,71.45,71.51,53875.0,71.0731,71.1622,70.7562,70.8156,53875.0
2025-05-21 15:55:00,71.51,71.58,71.29,71.33,229984.0,70.8156,70.885,70.5978,70.6374,229984.0
2025-05-22 09:30:00,71.49,71.49,70.92,71.03,50440.0,70.7958,70.7958,70.2314,70.3403,50440.0
2025-05-22 09:35:00,70.97,71.16,70.92,71.01,13351.0,70.2809,70.469,70.2314,70.3205,13351.0
2025-05-22 09:40:00,71.01,71.14,70.9,70.99,20876.0,70.3205,70.4492,70.2116,70.3007,20876.0
2025-05-22 09:45:00,71.0,71.1,70.88,70.95,15335.0,70.3106,70.4096,70.1917,70.2611,15335.0
2025-05-22 09:50:00,70.93,71.13,70.92,71.03,78233.0,70.2413,70.4393,70.2314,70.3403,78233.0
2025-05-22 09:55:00,71.06,71.11,70.9,70.96,46804.0,70.37,70.4195,70.2116,70.271,46804.0
2025-05-22 10:00:00,70.98,71.32,70.97,71.26,30651.0,70.2908,70.6275,70.2809,70.5681,30651.0
2025-05-22 10:05:00,71.27,71.47,71.23,71.37,38023.0,70.578,70.776,70.5384,70.677,38023.0
2025-05-22 10:10:00,71.38,71.4,71.14,71.15,22221.0,70.6869,70.7067,70.4492,70.4591,22221.0
2025-05-22 10:15:00,71.17,71.21,70.77,70.79,30575.0,70.4789,70.5185,70.0828,70.1026,30575.0
2025-05-22 10:20:00,70.78,70.8,70.4,70.45,33251.0,70.0927,70.1125,69.7164,69.7659,33251.0
2025-05-22 10:25:00,70.47,70.59,70.33,70.34,24966.0,69.7857,69.9046,69.6471,69.657,24966.0
2025-05-22 10:30:00,70.36,70.42,70.06,70.12,30024.0,69.6768,69.7362,69.3797,69.4391,30024.0
2025-05-22 10:35:00,70.16,70.33,70.11,70.3,32422.0,69.4787,69.6471,69.4292,69.6174,32422.0
2025-05-22 10:40:00,70.3,70.58,70.23,70.33,42161.0,69.6174,69.8947,69.5481,69.6471,42161.0
2025-05-22 10:45:00,70.34,70.48,70.3,70.39,21505.0,69.657,69.7956,69.6174,69.7065,21505.0
2025-05-22 10:50:00,70.39,70.51,70.34,70.44,12250.0,69.7065,69.8253,69.657,69.756,12250.0
2025-05-22 10:55:00,70.43,70.53,70.34,70.53,20447.0,69.7461,69.8451,69.657,69.8451,20447.0
2025-05-22 11:00:00,70.51,70.55,70.4,70.48,17172.0,69.8253,69.865,69.7164,69.7956,17172.0
2025-05-22 11:05:00,70.47,70.61,70.42,70.52,30171.0,69.7857,69.9244,69.7362,69.8352,30171.0
2025-05-22 11:10:00,70.5,70.51,70.3,70.31,18652.0,69.8154,69.8253,69.6174,69.6273,18652.0
2025-05-22 11:15:00,70.31,70.32,70.2,70.32,12315.0,69.6273,69.6372,69.5184,69.6372,12315.0
2025-05-22 11:20:00,70.36,70.49,70.34,70.41,10384.0,69.6768,69.8055,69.657,69.7263,10384.0
2025-05-22 11:25:00,70.39,70.42,70.21,70.23,16763.0,69.7065,69.7362,69.5283,69.5481,16763.0
2025-05-22 11:30:00,70.26,70.35,70.21,70.24,21262.0,69.5778,69.6669,69.5283,69.558,21262.0
2025-05-22 11:35:00,70.26,70.34,70.2,70.27,15904.0,69.5778,69.657,69.5184,69.5877,15904.0
2025-05-22 11:40:00,70.25,70.38,70.24,70.34,8607.0,69.5679,69.6966,69.558,69.657,8607.0
2025-05-22 11:45:00,70.39,70.5,70.39,70.46,7500.0,69.7065,69.8154,69.7065,69.7758,7500.0
2025-05-22 11:50:00,70.46,70.65,70.46,70.65,11216.0,69.7758,69.964,69.7758,69.964,11216.0
2025-05-22 11:55:00,70.66,70.66,70.55,70.59,13410.0,69.9739,69.9739,69.865,69.9046,13410.0
2025-05-22 12:00:00,70.6,70.74,70.59,70.7,13167.0,69.9145,70.0531,69.9046,70.0135,13167.0
2025-05-22 12:05:00,70.74,70.83,70.6,70.82,13694.0,70.0531,70.1422,69.9145,70.1323,13694.0
2025-05-22 12:10:00,70.84,70.98,70.82,70.97,15380.0,70.1521,70.2908,70.1323,70.2809,15380.0
2025-05-22 12:15:00,70.97,71.01,70.86,70.86,15656.0,70.2809,70.3205,70.1719,70.1719,15656.0
2025-05-22 12:20:00,70.87,70.95,70.8,70.87,16871.0,70.1818,70.2611,70.1125,70.1818,16871.0
2025-05-22 12:25:00,70.87,70.93,70.85,70.87,11001.0,70.1818,70.2413,70.162,70.1818,11001.0
2025-05-22 12:30:00,70.86,70.88,70.72,70.85,11138.0,70.1719,70.1917,70.0333,70.162,11138.0
2025-05-22 12:35:00,70.85,70.9,70.79,70.86,9945.0,70.162,70.2116,70.1026,70.1719,9945.0
2025-05-22 12:40:00,70.84,70.98,70.84,70.91,10908.0,70.1521,70.2908,70.1521,70.2215,10908.0
2025-05-22 12:45:00,70.91,70.97,70.76,70.77,12817.0,70.2215,70.2809,70.0729,70.0828,12817.0
2025-05-22 12:50:00,70.79,70.84,70.73,70.79,9184.0,70.1026,70.1521,70.0432,70.1026,9184.0
2025-05-22 12:55:00,70.79,70.79,70.58,70.64,10907.0,70.1026,70.1026,69.8947,69.9541,10907.0
2025-05-22 13:00:00,70.65,70.69,70.58,70.64,11967.0,69.964,70.0036,69.8947,69.9541,11967.0
2025-05-22 13:05:00,70.65,70.69,70.59,70.69,7981.0,69.964,70.0036,69.9046,70.0036,7981.0
2025-05-22 13:10:00,70.7,70.72,70.65,70.67,7843.0,70.0135,70.0333,69.964,69.9838,7843.0
2025-05-22 13:15:00,70.67,70.81,70.67,70.79,12044.0,69.9838,70.1224,69.9838,70.1026,12044.0
2025-05-22 13:20:00,70.79,70.9,70.76,70.84,12159.0,70.1026,70.2116,70.0729,70.1521,12159.0
2025-05-22 13:25:00,70.83,70.83,70.76,70.77,10922.0,70.1422,70.1422,70.0729,70.0828,10922.0
2025-05-22 13:30:00,70.75,70.77,70.65,70.76,11927.0,70.063,70.0828,69.964,70.0729,11927.0
2025-05-22 13:35:00,70.78,70.86,70.76,70.84,8536.0,70.0927,70.1719,70.0729,70.1521,8536.0
2025-05-22 13:40:00,70.86,70.95,70.86,70.95,7827.0,70.1719,70.2611,70.1719,70.2611,7827.0
2025-05-22 13:45:00,70.98,71.0,70.87,70.89,7752.0,70.2908,70.3106,70.1818,70.2017,7752.0
2025-05-22 13:50:00,70.9,70.93,70.84,70.87,10959.0,70.2116,70.2413,70.1521,70.1818,10959.0
2025-05-22 13:55:00,70.87,70.94,70.86,70.92,9599.0,70.1818,70.2512,70.1719,70.2314,9599.0
2025-05-22 14:00:00,70.92,70.96,70.82,70.83,12325.0,70.2314,70.271,70.1323,70.1422,12325.0
2025-05-22 14:05:00,70.82,70.89,70.79,70.85,20634.0,70.1323,70.2017,70.1026,70.162,20634.0
2025-05-22 14:10:00,70.82,70.83,70.76,70.82,14898.0,70.1323,70.1422,70.0729,70.1323,14898.0
2025-05-22 14:15:00,70.83,70.91,70.81,70.9,12820.0,70.1422,70.2215,70.1224,70.2116,12820.0
2025-05-22 14:20:00,70.89,70.93,70.82,70.88,14612.0,70.2017,70.2413,70.1323,70.1917,14612.0
2025-05-22 14:25:00,70.89,70.89,70.75,70.78,10225.0,70.2017,70.2017,70.063,70.0927,10225.0
2025-05-22 14:30:00,70.77,70.92,70.74,70.91,10381.0,70.0828,70.2314,70.0531,70.2215,10381.0
2025-05-22 14:35:00,70.89,70.92,70.85,70.89,15010.0,70.2017,70.2314,70.162,70.2017,15010.0
2025-05-22 14:40:00,70.88,70.91,70.81,70.87,20851.0,70.1917,70.2215,70.1224,70.1818,20851.0
2025-05-22 14:45:00,70.88,71.0,70.87,70.95,12857.0,70.1917,70.3106,70.1818,70.2611,12857.0
2025-05-22 14:50:00,70.96,71.11,70.96,71.05,10678.0,70.271,70.4195,70.271,70.3601,10678.0
2025-05-22 14:55:00,71.04,71.15,71.04,71.14,12191.0,70.3502,70.4591,70.3502,70.4492,12191.0
2025-05-22 15:00:00,71.13,71.15,71.09,71.14,15009.0,70.4393,70.4591,70.3997,70.4492,15009.0
2025-05-22 15:05:00,71.14,71.2,71.1,71.11,15620.0,70.4492,70.5086,70.4096,70.4195,15620.0
2025-05-22 15:10:00,71.09,71.13,71.03,71.08,22003.0,70.3997,70.4393,70.3403,70.3898,22003.0
2025-05-22 15:15:00,71.07,71.11,71.03,71.07,21060.0,70.3799,70.4195,70.3403,70.3799,21060.0
2025-05-22 15:20:00,71.07,71.14,71.06,71.11,17344.0,70.3799,70.4492,70.37,70.4195,17344.0
2025-05-22 15:25:00,71.13,71.2,71.11,71.14,18817.0,70.4393,70.5086,70.4195,70.4492,18817.0
2025-05-22 15:30:00,71.16,71.2,71.1,71.14,21190.0,70.469,70.5086,70.4096,70.4492,21190.0
2025-05-22 15:35:00,71.13,71.15,71.09,71.13,23790.0,70.4393,70.4591,70.3997,70.4393,23790.0
2025-05-22 15:40:00,71.12,71.12,70.89,70.89,36903.0,70.4294,70.4294,70.2017,70.2017,36903.0
2025-05-22 15:45:00,70.91,70.91,70.69,70.7,24408.0,70.2215,70.2215,70.0036,70.0135,24408.0
2025-05-22 15:50:00,70.72,70.76,70.6,70.69,62577.0,70.0333,70.0729,69.9145,70.0036,62577.0
2025-05-22 15:55:00,70.71,70.72,70.29,70.34,210096.0,70.0234,70.0333,69.6075,69.657,210096.0
2025-05-23 09:30:00,67.86,68.63,67.24,68.29,151646.0,67.2011,67.9636,66.5871,67.6269,151646.0
2025-05-23 09:35:00,68.37,68.52,68.04,68.4,48241.0,67.7061,67.8547,67.3793,67.7358,48241.0
2025-05-23 09:40:00,68.45,68.75,68.32,68.42,40826.0,67.7853,68.0824,67.6566,67.7556,40826.0
2025-05-23 09:45:00,68.49,68.5,68.17,68.41,96534.0,67.825,67.8349,67.5081,67.7457,96534.0
2025-05-23 09:50:00,68.39,68.6,68.33,68.46,28836.0,67.7259,67.9339,67.6665,67.7952,28836.0
2025-05-23 09:55:00,68.47,68.61,68.45,68.61,13304.0,67.8052,67.9438,67.7853,67.9438,13304.0
2025-05-23 10:00:00,68.61,68.84,68.61,68.84,19407.0,67.9438,68.1716,67.9438,68.1716,19407.0
2025-05-23 10:05:00,68.85,69.07,68.83,69.0,13157.0,68.1815,68.3993,68.1617,68.33,13157.0
2025-05-23 10:10:00,68.97,69.09,68.83,68.94,17506.0,68.3003,68.4191,68.1617,68.2706,17506.0
2025-05-23 10:15:00,68.94,68.99,68.71,68.71,15591.0,68.2706,68.3201,68.0428,68.0428,15591.0
2025-05-23 10:20:00,68.73,68.94,68.67,68.94,12046.0,68.0626,68.2706,68.0032,68.2706,12046.0
2025-05-23 10:25:00,68.93,69.01,68.67,68.76,13811.0,68.2607,68.3399,68.0032,68.0923,13811.0
2025-05-23 10:30:00,68.78,68.78,68.62,68.76,20199.0,68.1121,68.1121,67.9537,68.0923,20199.0
2025-05-23 10:35:00,68.77,68.78,68.53,68.55,13573.0,68.1022,68.1121,67.8646,67.8844,13573.0
2025-05-23 10:40:00,68.53,68.7,68.53,68.7,12937.0,67.8646,68.0329,67.8646,68.0329,12937.0
2025-05-23 10:45:00,68.67,68.88,68.66,68.81,18144.0,68.0032,68.2112,67.9933,68.1418,18144.0
2025-05-23 10:50:00,68.79,68.79,68.55,68.56,9488.0,68.122,68.122,67.8844,67.8943,9488.0
2025-05-23 10:55:00,68.57,68.58,68.45,68.52,13651.0,67.9042,67.9141,67.7853,67.8547,13651.0
2025-05-23 11:00:00,68.52,68.64,68.41,68.41,23957.0,67.8547,67.9735,67.7457,67.7457,23957.0
2025-05-23 11:05:00,68.39,68.41,68.24,68.3,17490.0,67.7259,67.7457,67.5774,67.6368,17490.0
2025-05-23 11:10:00,68.29,68.34,68.21,68.26,19302.0,67.6269,67.6764,67.5477,67.5972,19302.0
2025-05-23 11:15:00,68.27,68.46,68.17,68.41,23907.0,67.6071,67.7952,67.5081,67.7457,23907.0
2025-05-23 11:20:00,68.42,68.55,68.42,68.51,8989.0,67.7556,67.8844,67.7556,67.8448,8989.0
2025-05-23 11:25:00,68.53,68.73,68.5,68.66,9168.0,67.8646,68.0626,67.8349,67.9933,9168.0
2025-05-23 11:30:00,68.7,68.89,68.69,68.89,12294.0,68.0329,68.2211,68.023,68.2211,12294.0
2025-05-23 11:35:00,68.86,69.04,68.82,68.84,11989.0,68.1914,68.3696,68.1518,68.1716,11989.0
2025-05-23 11:40:00,68.83,68.96,68.83,68.94,7188.0,68.1617,68.2904,68.1617,68.2706,7188.0
2025-05-23 11:45:00,68.96,68.98,68.86,68.92,4559.0,68.2904,68.3102,68.1914,68.2508,4559.0
2025-05-23 11:50:00,68.91,68.91,68.78,68.81,4699.0,68.2409,68.2409,68.1121,68.1418,4699.0
2025-05-23 11:55:00,68.81,68.84,68.77,68.77,5234.0,68.1418,68.1716,68.1022,68.1022,5234.0
2025-05-23 12:00:00,68.77,68.86,68.63,68.66,13552.0,68.1022,68.1914,67.9636,67.9933,13552.0
2025-05-23 12:05:00,68.64,68.75,68.64,68.74,11094.0,67.9735,68.0824,67.9735,68.0725,11094.0
2025-05-23 12:10:00,68.75,68.75,68.63,68.65,11486.0,68.0824,68.0824,67.9636,67.9834,11486.0
2025-05-23 12:15:00,68.66,68.68,68.61,68.67,8357.0,67.9933,68.0131,67.9438,68.0032,8357.0
2025-05-23 12:20:00,68.69,68.78,68.67,68.72,11136.0,68.023,68.1121,68.0032,68.0527,11136.0
2025-05-23 12:25:00,68.72,68.92,68.68,68.86,75975.0,68.0527,68.2508,68.0131,68.1914,75975.0
2025-05-23 12:30:00,68.85,68.87,68.79,68.86,11043.0,68.1815,68.2013,68.122,68.1914,11043.0
2025-05-23 12:35:00,68.87,69.1,68.86,69.08,18727.0,68.2013,68.429,68.1914,68.4092,18727.0
2025-05-23 12:40:00,69.08,69.27,69.04,69.24,31724.0,68.4092,68.5974,68.3696,68.5677,31724.0
2025-05-23 12:45:00,69.24,69.32,69.23,69.3,28370.0,68.5677,68.6469,68.5578,68.6271,28370.0
2025-05-23 12:50:00,69.31,69.44,69.28,69.44,26720.0,68.637,68.7657,68.6073,68.7657,26720.0
2025-05-23 12:55:00,69.43,69.44,69.2,69.22,19927.0,68.7558,68.7657,68.5281,68.5479,19927.0
2025-05-23 13:00:00,69.22,69.34,69.22,69.31,8724.0,68.5479,68.6667,68.5479,68.637,8724.0
2025-05-23 13:05:00,69.3,69.51,69.3,69.5,11063.0,68.6271,68.8351,68.6271,68.8251,11063.0
2025-05-23 13:10:00,69.5,69.69,69.5,69.69,10234.0,68.8251,69.0133,68.8251,69.0133,10234.0
2025-05-23 13:15:00,69.67,69.84,69.66,69.76,15181.0,68.9935,69.1618,68.9836,69.0826,15181.0
2025-05-23 13:20:00,69.74,70.03,69.67,70.0,47665.0,69.0628,69.35,68.9935,69.3203,47665.0
2025-05-23 13:25:00,70.0,70.1,70.0,70.06,30179.0,69.3203,69.4193,69.3203,69.3797,30179.0
2025-05-23 13:30:00,70.08,70.08,69.88,69.95,19525.0,69.3995,69.3995,69.2015,69.2708,19525.0
2025-05-23 13:35:00,69.95,70.02,69.93,69.95,11900.0,69.2708,69.3401,69.251,69.2708,11900.0
2025-05-23 13:40:00,69.93,69.95,69.61,69.7,21070.0,69.251,69.2708,68.9341,69.0232,21070.0
2025-05-23 13:45:00,69.67,69.77,69.65,69.76,42469.0,68.9935,69.0925,68.9737,69.0826,42469.0
2025-05-23 13:50:00,69.75,69.95,69.74,69.85,56211.0,69.0727,69.2708,69.0628,69.1718,56211.0
2025-05-23 13:55:00,69.84,69.88,69.75,69.79,51015.0,69.1618,69.2015,69.0727,69.1123,51015.0
2025-05-23 14:00:00,69.8,69.87,69.71,69.75,25367.0,69.1222,69.1916,69.0331,69.0727,25367.0
2025-05-23 14:05:00,69.81,69.93,69.8,69.85,11295.0,69.1321,69.251,69.1222,69.1718,11295.0
2025-05-23 14:10:00,69.82,69.9,69.75,69.9,7262.0,69.142,69.2213,69.0727,69.2213,7262.0
2025-05-23 14:15:00,69.92,70.0,69.82,69.84,11881.0,69.2411,69.3203,69.142,69.1618,11881.0
2025-05-23 14:20:00,69.84,69.84,69.54,69.72,36393.0,69.1618,69.1618,68.8648,69.043,36393.0
2025-05-23 14:25:00,69.74,69.74,69.52,69.6,16526.0,69.0628,69.0628,68.845,68.9242,16526.0
2025-05-23 14:30:00,69.6,69.74,69.6,69.7,10260.0,68.9242,69.0628,68.9242,69.0232,10260.0
2025-05-23 14:35:00,69.7,69.79,69.7,69.72,9663.0,69.0232,69.1123,69.0232,69.043,9663.0
2025-05-23 14:40:00,69.72,69.74,69.63,69.65,14288.0,69.043,69.0628,68.9539,68.9737,14288.0
2025-05-23 14:45:00,69.65,69.67,69.48,69.67,12888.0,68.9737,68.9935,68.8053,68.9935,12888.0
2025-05-23 14:50:00,69.66,69.7,69.6,69.68,8570.0,68.9836,69.0232,68.9242,69.0034,8570.0
2025-05-23 14:55:00,69.68,69.72,69.6,69.62,13576.0,69.0034,69.043,68.9242,68.944,13576.0
2025-05-23 15:00:00,69.62,69.63,69.49,69.51,11841.0,68.944,68.9539,68.8152,68.8351,11841.0
2025-05-23 15:05:00,69.53,69.68,69.52,69.67,8456.0,68.8549,69.0034,68.845,68.9935,8456.0
2025-05-23 15:10:00,69.67,69.71,69.63,69.69,14968.0,68.9935,69.0331,68.9539,69.0133,14968.0
2025-05-23 15:15:00,69.68,69.7,69.58,69.66,26118.0,69.0034,69.0232,68.9044,68.9836,26118.0
2025-05-23 15:20:00,69.68,69.68,69.48,69.56,18855.0,69.0034,69.0034,68.8053,68.8846,18855.0
2025-05-23 15:25:00,69.57,69.59,69.48,69.55,24673.0,68.8945,68.9143,68.8053,68.8747,24673.0
2025-05-23 15:30:00,69.56,69.77,69.55,69.77,23652.0,68.8846,69.0925,68.8747,69.0925,23652.0
2025-05-23 15:35:00,69.78,69.8,69.71,69.79,24782.0,69.1024,69.1222,69.0331,69.1123,24782.0
2025-05-23 15:40:00,69.79,69.88,69.72,69.84,44614.0,69.1123,69.2015,69.043,69.1618,44614.0
2025-05-23 15:45:00,69.86,69.92,69.79,69.85,28710.0,69.1817,69.2411,69.1123,69.1718,28710.0
2025-05-23 15:50:00,69.83,69.83,69.45,69.51,65250.0,69.1519,69.1519,68.7756,68.8351,65250.0
2025-05-23 15:55:00,69.49,69.5,69.37,69.39,227297.0,68.8152,68.8251,68.6964,68.7162,227297.0
2025-05-27 09:30:00,69.97,70.18,69.22,69.33,48338.0,69.97,70.18,69.22,69.33,48338.0
2025-05-27 09:35:00,69.34,69.83,69.22,69.79,22013.0,69.34,69.83,69.22,69.79,22013.0
2025-05-27 09:40:00,69.8,69.98,69.75,69.8,14088.0,69.8,69.98,69.75,69.8,14088.0
2025-05-27 09:45:00,69.81,70.1,69.81,69.98,24807.0,69.81,70.1,69.81,69.98,24807.0
2025-05-27 09:50:00,69.97,70.05,69.85,69.97,17677.0,69.97,70.05,69.85,69.97,17677.0
2025-05-27 09:55:00,69.94,69.98,69.82,69.86,10291.0,69.94,69.98,69.82,69.86,10291.0
2025-05-27 10:00:00,69.87,70.42,69.85,70.42,42515.0,69.87,70.42,69.85,70.42,42515.0
2025-05-27 10:05:00,70.46,70.52,70.36,70.37,20680.0,70.46,70.52,70.36,70.37,20680.0
2025-05-27 10:10:00,70.38,70.48,70.35,70.42,22864.0,70.38,70.48,70.35,70.42,22864.0
2025-05-27 10:15:00,70.42,70.5,70.36,70.47,11074.0,70.42,70.5,70.36,70.47,11074.0
2025-05-27 10:20:00,70.47,70.65,70.39,70.6,16251.0,70.47,70.65,70.39,70.6,16251.0
2025-05-27 10:25:00,70.65,70.69,70.51,70.51,15413.0,70.65,70.69,70.51,70.51,15413.0
2025-05-27 10:30:00,70.52,70.64,70.5,70.64,24091.0,70.52,70.64,70.5,70.64,24091.0
2025-05-27 10:35:00,70.63,70.68,70.53,70.56,10641.0,70.63,70.68,70.53,70.56,10641.0
2025-05-27 10:40:00,70.56,70.7,70.46,70.69,12999.0,70.56,70.7,70.46,70.69,12999.0
2025-05-27 10:45:00,70.69,70.71,70.63,70.64,12918.0,70.69,70.71,70.63,70.64,12918.0
2025-05-27 10:50:00,70.63,70.74,70.61,70.7,10060.0,70.63,70.74,70.61,70.7,10060.0
2025-05-27 10:55:00,70.69,70.73,70.61,70.64,10529.0,70.69,70.73,70.61,70.64,10529.0
2025-05-27 11:00:00,70.66,70.81,70.65,70.8,17060.0,70.66,70.81,70.65,70.8,17060.0
2025-05-27 11:05:00,70.8,70.9,70.78,70.82,8190.0,70.8,70.9,70.78,70.82,8190.0
2025-05-27 11:10:00,70.82,70.98,70.8,70.98,13902.0,70.82,70.98,70.8,70.98,13902.0
2025-05-27 11:15:00,70.97,71.05,70.96,71.0,8974.0,70.97,71.05,70.96,71.0,8974.0
2025-05-27 11:20:00,71.01,71.07,70.89,70.92,9866.0,71.01,71.07,70.89,70.92,9866.0
2025-05-27 11:25:00,70.92,71.08,70.9,71.08,17804.0,70.92,71.08,70.9,71.08,17804.0
2025-05-27 11:30:00,71.07,71.23,70.98,71.22,13346.0,71.07,71.23,70.98,71.22,13346.0
2025-05-27 11:35:00,71.22,71.25,71.15,71.2,17915.0,71.22,71.25,71.15,71.2,17915.0
2025-05-27 11:40:00,71.21,71.38,71.12,71.37,17824.0,71.21,71.38,71.12,71.37,17824.0
2025-05-27 11:45:00,71.37,71.49,71.37,71.43,26216.0,71.37,71.49,71.37,71.43,26216.0
2025-05-27 11:50:00,71.45,71.48,71.29,71.3,32004.0,71.45,71.48,71.29,71.3,32004.0
2025-05-27 11:55:00,71.27,71.27,70.99,71.01,11331.0,71.27,71.27,70.99,71.01,11331.0
2025-05-27 12:00:00,71.01,71.19,70.98,71.17,15611.0,71.01,71.19,70.98,71.17,15611.0
2025-05-27 12:05:00,71.18,71.32,71.16,71.27,10764.0,71.18,71.32,71.16,71.27,10764.0
2025-05-27 12:10:00,71.25,71.36,71.24,71.32,6312.0,71.25,71.36,71.24,71.32,6312.0
2025-05-27 12:15:00,71.32,71.38,71.26,71.28,13004.0,71.32,71.38,71.26,71.28,13004.0
2025-05-27 12:20:00,71.28,71.41,71.28,71.38,22699.0,71.28,71.41,71.28,71.38,22699.0
2025-05-27 12:25:00,71.36,71.43,71.3,71.34,16067.0,71.36,71.43,71.3,71.34,16067.0
2025-05-27 12:30:00,71.35,71.38,71.28,71.28,5655.0,71.35,71.38,71.28,71.28,5655.0
2025-05-27 12:35:00,71.27,71.29,71.12,71.29,5440.0,71.27,71.29,71.12,71.29,5440.0
2025-05-27 12:40:00,71.27,71.3,71.16,71.22,6048.0,71.27,71.3,71.16,71.22,6048.0
2025-05-27 12:45:00,71.2,71.21,71.07,71.17,12714.0,71.2,71.21,71.07,71.17,12714.0
2025-05-27 12:50:00,71.17,71.19,71.15,71.17,5058.0,71.17,71.19,71.15,71.17,5058.0
2025-05-27 12:55:00,71.18,71.18,71.04,71.11,4849.0,71.18,71.18,71.04,71.11,4849.0
2025-05-27 13:00:00,71.13,71.45,71.12,71.37,25346.0,71.13,71.45,71.12,71.37,25346.0
2025-05-27 13:05:00,71.39,71.43,71.26,71.27,5121.0,71.39,71.43,71.26,71.27,5121.0
2025-05-27 13:10:00,71.25,71.25,71.15,71.23,15271.0,71.25,71.25,71.15,71.23,15271.0
2025-05-27 13:15:00,71.24,71.39,71.2,71.38,17865.0,71.24,71.39,71.2,71.38,17865.0
2025-05-27 13:20:00,71.39,71.64,71.39,71.61,25353.0,71.39,71.64,71.39,71.61,25353.0
2025-05-27 13:25:00,71.61,71.61,71.52,71.52,12068.0,71.61,71.61,71.52,71.52,12068.0
2025-05-27 13:30:00,71.53,71.6,71.49,71.5,11209.0,71.53,71.6,71.49,71.5,11209.0
2025-05-27 13:35:00,71.51,71.54,71.47,71.49,9562.0,71.51,71.54,71.47,71.49,9562.0
2025-05-27 13:40:00,71.48,71.55,71.46,71.46,16176.0,71.48,71.55,71.46,71.46,16176.0
2025-05-27 13:45:00,71.47,71.53,71.43,71.52,17484.0,71.47,71.53,71.43,71.52,17484.0
2025-05-27 13:50:00,71.53,71.54,71.44,71.5,34574.0,71.53,71.54,71.44,71.5,34574.0
2025-05-27 13:55:00,71.51,71.68,71.5,71.61,14680.0,71.51,71.68,71.5,71.61,14680.0
2025-05-27 14:00:00,71.58,71.76,71.58,71.75,13090.0,71.58,71.76,71.58,71.75,13090.0
2025-05-27 14:05:00,71.74,71.75,71.66,71.7,8791.0,71.74,71.75,71.66,71.7,8791.0
2025-05-27 14:10:00,71.69,71.7,71.66,71.66,10594.0,71.69,71.7,71.66,71.66,10594.0
2025-05-27 14:15:00,71.67,71.7,71.46,71.46,8465.0,71.67,71.7,71.46,71.46,8465.0
2025-05-27 14:20:00,71.43,71.46,71.33,71.36,25359.0,71.43,71.46,71.33,71.36,25359.0
2025-05-27 14:25:00,71.35,71.51,71.34,71.48,30110.0,71.35,71.51,71.34,71.48,30110.0
2025-05-27 14:30:00,71.47,71.56,71.46,71.52,24304.0,71.47,71.56,71.46,71.52,24304.0
2025-05-27 14:35:00,71.53,71.57,71.49,71.53,18632.0,71.53,71.57,71.49,71.53,18632.0
2025-05-27 14:40:00,71.54,71.6,71.51,71.53,12276.0,71.54,71.6,71.51,71.53,12276.0
2025-05-27 14:45:00,71.53,71.57,71.43,71.57,11494.0,71.53,71.57,71.43,71.57,11494.0
2025-05-27 14:50:00,71.56,71.61,71.51,71.52,11788.0,71.56,71.61,71.51,71.52,11788.0
2025-05-27 14:55:00,71.52,71.53,71.41,71.49,34171.0,71.52,71.53,71.41,71.49,34171.0
2025-05-27 15:00:00,71.48,71.48,71.34,71.37,11291.0,71.48,71.48,71.34,71.37,11291.0
2025-05-27 15:05:00,71.37,71.42,71.33,71.36,11210.0,71.37,71.42,71.33,71.36,11210.0
2025-05-27 15:10:00,71.36,71.36,71.29,71.29,8334.0,71.36,71.36,71.29,71.29,8334.0
2025-05-27 15:15:00,71.29,71.34,71.27,71.28,17175.0,71.29,71.34,71.27,71.28,17175.0
2025-05-27 15:20:00,71.28,71.36,71.26,71.36,32929.0,71.28,71.36,71.26,71.36,32929.0
2025-05-27 15:25:00,71.35,71.35,71.26,71.28,25460.0,71.35,71.35,71.26,71.28,25460.0
2025-05-27 15:30:00,71.28,71.3,71.02,71.17,30008.0,71.28,71.3,71.02,71.17,30008.0
2025-05-27 15:35:00,71.17,71.21,71.1,71.2,16044.0,71.17,71.21,71.1,71.2,16044.0
2025-05-27 15:40:00,71.19,71.29,71.16,71.26,20750.0,71.19,71.29,71.16,71.26,20750.0
2025-05-27 15:45:00,71.25,71.26,71.09,71.12,27201.0,71.25,71.26,71.09,71.12,27201.0
2025-05-27 15:50:00,71.1,71.31,71.05,71.24,71988.0,71.1,71.31,71.05,71.24,71988.0
2025-05-27 15:55:00,71.23,71.58,71.23,71.4,285067.0,71.23,71.58,71.23,71.4,285067.0
2025-05-28 09:30:00,71.49,71.49,70.75,71.21,41904.0,71.49,71.49,70.75,71.21,41904.0
2025-05-28 09:35:00,71.08,71.31,71.02,71.2,78566.0,71.08,71.31,71.02,71.2,78566.0
2025-05-28 09:40:00,71.24,71.33,71.02,71.12,12723.0,71.24,71.33,71.02,71.12,12723.0
2025-05-28 09:45:00,71.15,71.15,70.57,70.58,40325.0,71.15,71.15,70.57,70.58,40325.0
2025-05-28 09:50:00,70.56,70.62,70.34,70.62,23975.0,70.56,70.62,70.34,70.62,23975.0
2025-05-28 09:55:00,70.61,70.75,70.55,70.56,14688.0,70.61,70.75,70.55,70.56,14688.0
2025-05-28 10:00:00,70.58,70.58,70.32,70.34,19768.0,70.58,70.58,70.32,70.34,19768.0
2025-05-28 10:05:00,70.34,70.6,70.28,70.31,13405.0,70.34,70.6,70.28,70.31,13405.0
2025-05-28 10:10:00,70.31,70.39,70.21,70.22,18958.0,70.31,70.39,70.21,70.22,18958.0
2025-05-28 10:15:00,70.25,70.34,70.21,70.31,26934.0,70.25,70.34,70.21,70.31,26934.0
2025-05-28 10:20:00,70.3,70.37,70.15,70.37,11017.0,70.3,70.37,70.15,70.37,11017.0
2025-05-28 10:25:00,70.38,70.41,70.25,70.25,8123.0,70.38,70.41,70.25,70.25,8123.0
2025-05-28 10:30:00,70.25,70.35,70.19,70.34,10446.0,70.25,70.35,70.19,70.34,10446.0
2025-05-28 10:35:00,70.36,70.4,70.15,70.22,8735.0,70.36,70.4,70.15,70.22,8735.0
2025-05-28 10:40:00,70.25,70.26,70.04,70.05,13394.0,70.25,70.26,70.04,70.05,13394.0
2025-05-28 10:45:00,70.04,70.12,69.99,70.03,15079.0,70.04,70.12,69.99,70.03,15079.0
2025-05-28 10:50:00,70.04,70.08,69.92,70.05,8874.0,70.04,70.08,69.92,70.05,8874.0
2025-05-28 10:55:00,70.05,70.06,69.93,69.95,10341.0,70.05,70.06,69.93,69.95,10341.0
2025-05-28 11:00:00,69.93,70.18,69.92,70.18,22951.0,69.93,70.18,69.92,70.18,22951.0
2025-05-28 11:05:00,70.18,70.29,70.17,70.24,4365.0,70.18,70.29,70.17,70.24,4365.0
2025-05-28 11:10:00,70.24,70.26,70.2,70.2,12717.0,70.24,70.26,70.2,70.2,12717.0
2025-05-28 11:15:00,70.2,70.43,70.2,70.42,13631.0,70.2,70.43,70.2,70.42,13631.0
2025-05-28 11:20:00,70.43,70.53,70.41,70.44,9571.0,70.43,70.53,70.41,70.44,9571.0
2025-05-28 11:25:00,70.44,70.44,70.33,70.34,6140.0,70.44,70.44,70.33,70.34,6140.0
2025-05-28 11:30:00,70.34,70.39,70.28,70.28,6570.0,70.34,70.39,70.28,70.28,6570.0
2025-05-28 11:35:00,70.3,70.5,70.26,70.43,60453.0,70.3,70.5,70.26,70.43,60453.0
2025-05-28 11:40:00,70.46,70.55,70.46,70.54,10704.0,70.46,70.55,70.46,70.54,10704.0
2025-05-28 11:45:00,70.52,70.52,70.38,70.46,7688.0,70.52,70.52,70.38,70.46,7688.0
2025-05-28 11:50:00,70.47,70.57,70.47,70.5,5178.0,70.47,70.57,70.47,70.5,5178.0
2025-05-28 11:55:00,70.46,70.47,70.31,70.31,6580.0,70.46,70.47,70.31,70.31,6580.0
2025-05-28 12:00:00,70.32,70.46,70.32,70.45,3230.0,70.32,70.46,70.32,70.45,3230.0
2025-05-28 12:05:00,70.46,70.5,70.41,70.48,2486.0,70.46,70.5,70.41,70.48,2486.0
2025-05-28 12:10:00,70.42,70.44,70.38,70.42,3716.0,70.42,70.44,70.38,70.42,3716.0
2025-05-28 12:15:00,70.4,70.47,70.37,70.44,16674.0,70.4,70.47,70.37,70.44,16674.0
2025-05-28 12:20:00,70.43,70.44,70.26,70.27,7911.0,70.43,70.44,70.26,70.27,7911.0
2025-05-28 12:25:00,70.25,70.42,70.25,70.38,3180.0,70.25,70.42,70.25,70.38,3180.0
2025-05-28 12:30:00,70.37,70.5,70.36,70.48,5482.0,70.37,70.5,70.36,70.48,5482.0
2025-05-28 12:35:00,70.45,70.53,70.43,70.48,5829.0,70.45,70.53,70.43,70.48,5829.0
2025-05-28 12:40:00,70.47,70.51,70.43,70.48,5013.0,70.47,70.51,70.43,70.48,5013.0
2025-05-28 12:45:00,70.47,70.47,70.42,70.43,2624.0,70.47,70.47,70.42,70.43,2624.0
2025-05-28 12:50:00,70.43,70.43,70.34,70.35,4693.0,70.43,70.43,70.34,70.35,4693.0
2025-05-28 12:55:00,70.35,70.47,70.35,70.43,3267.0,70.35,70.47,70.35,70.43,3267.0
2025-05-28 13:00:00,70.43,70.47,70.39,70.44,8535.0,70.43,70.47,70.39,70.44,8535.0
2025-05-28 13:05:00,70.43,70.46,70.41,70.42,3300.0,70.43,70.46,70.41,70.42,3300.0
2025-05-28 13:10:00,70.43,70.48,70.41,70.48,2276.0,70.43,70.48,70.41,70.48,2276.0
2025-05-28 13:15:00,70.48,70.52,70.42,70.42,10314.0,70.48,70.52,70.42,70.42,10314.0
2025-05-28 13:20:00,70.43,70.46,70.38,70.39,3058.0,70.43,70.46,70.38,70.39,3058.0
2025-05-28 13:25:00,70.38,70.38,70.33,70.33,5941.0,70.38,70.38,70.33,70.33,5941.0
2025-05-28 13:30:00,70.34,70.35,70.26,70.35,5065.0,70.34,70.35,70.26,70.35,5065.0
2025-05-28 13:35:00,70.32,70.36,70.32,70.35,2451.0,70.32,70.36,70.32,70.35,2451.0
2025-05-28 13:40:00,70.36,70.37,70.31,70.32,4632.0,70.36,70.37,70.31,70.32,4632.0
2025-05-28 13:45:00,70.31,70.38,70.3,70.37,5825.0,70.31,70.38,70.3,70.37,5825.0
2025-05-28 13:50:00,70.37,70.37,70.29,70.3,23118.0,70.37,70.37,70.29,70.3,23118.0
2025-05-28 13:55:00,70.3,70.35,70.26,70.28,10500.0,70.3,70.35,70.26,70.28,10500.0
2025-05-28 14:00:00,70.29,70.42,70.29,70.4,8208.0,70.29,70.42,70.29,70.4,8208.0
2025-05-28 14:05:00,70.39,70.39,70.25,70.26,9035.0,70.39,70.39,70.25,70.26,9035.0
2025-05-28 14:10:00,70.27,70.32,70.26,70.31,5777.0,70.27,70.32,70.26,70.31,5777.0
2025-05-28 14:15:00,70.31,70.36,70.29,70.32,10845.0,70.31,70.36,70.29,70.32,10845.0
2025-05-28 14:20:00,70.31,70.37,70.31,70.32,5092.0,70.31,70.37,70.31,70.32,5092.0
2025-05-28 14:25:00,70.33,70.34,70.27,70.28,5731.0,70.33,70.34,70.27,70.28,5731.0
2025-05-28 14:30:00,70.27,70.28,70.21,70.28,8497.0,70.27,70.28,70.21,70.28,8497.0
2025-05-28 14:35:00,70.25,70.31,70.24,70.31,6889.0,70.25,70.31,70.24,70.31,6889.0
2025-05-28 14:40:00,70.3,70.38,70.3,70.33,7022.0,70.3,70.38,70.3,70.33,7022.0
2025-05-28 14:45:00,70.32,70.34,70.3,70.31,5234.0,70.32,70.34,70.3,70.31,5234.0
2025-05-28 14:50:00,70.3,70.3,70.0,70.06,15359.0,70.3,70.3,70.0,70.06,15359.0
2025-05-28 14:55:00,70.12,70.24,70.08,70.23,3746.0,70.12,70.24,70.08,70.23,3746.0
2025-05-28 15:00:00,70.22,70.36,70.22,70.35,4479.0,70.22,70.36,70.22,70.35,4479.0
2025-05-28 15:05:00,70.34,70.43,70.33,70.41,10785.0,70.34,70.43,70.33,70.41,10785.0
2025-05-28 15:10:00,70.4,70.43,70.2,70.27,22591.0,70.4,70.43,70.2,70.27,22591.0
2025-05-28 15:15:00,70.28,70.31,70.11,70.19,7723.0,70.28,70.31,70.11,70.19,7723.0
2025-05-28 15:20:00,70.19,70.26,70.17,70.2,11068.0,70.19,70.26,70.17,70.2,11068.0
2025-05-28 15:25:00,70.22,70.3,70.19,70.3,8031.0,70.22,70.3,70.19,70.3,8031.0
2025-05-28 15:30:00,70.29,70.31,70.21,70.23,13241.0,70.29,70.31,70.21,70.23,13241.0
2025-05-28 15:35:00,70.22,70.22,70.12,70.12,11155.0,70.22,70.22,70.12,70.12,11155.0
2025-05-28 15:40:00,70.11,70.14,70.04,70.06,18274.0,70.11,70.14,70.04,70.06,18274.0
2025-05-28 15:45:00,70.07,70.08,69.94,69.95,20898.0,70.07,70.08,69.94,69.95,20898.0
2025-05-28 15:50:00,69.94,69.94,69.65,69.73,54018.0,69.94,69.94,69.65,69.73,54018.0
2025-05-28 15:55:00,69.71,69.86,69.62,69.79,121465.0,69.71,69.86,69.62,69.79,121465.0
2025-05-29 09:30:00,70.74,70.74,70.13,70.24,35594.0,70.74,70.74,70.13,70.24,35594.0
2025-05-29 09:35:00,70.24,70.3,69.78,69.78,13384.0,70.24,70.3,69.78,69.78,13384.0
2025-05-29 09:40:00,69.77,69.8,69.6,69.73,34712.0,69.77,69.8,69.6,69.73,34712.0
2025-05-29 09:45:00,69.75,69.98,69.59,69.59,34364.0,69.75,69.98,69.59,69.59,34364.0
2025-05-29 09:50:00,69.59,69.82,69.48,69.82,29076.0,69.59,69.82,69.48,69.82,29076.0
2025-05-29 09:55:00,69.8,69.86,69.46,69.63,15264.0,69.8,69.86,69.46,69.63,15264.0
2025-05-29 10:00:00,69.67,70.04,69.64,69.72,26067.0,69.67,70.04,69.64,69.72,26067.0
2025-05-29 10:05:00,69.67,69.71,69.19,69.2,44320.0,69.67,69.71,69.19,69.2,44320.0
2025-05-29 10:10:00,69.21,69.49,69.2,69.49,14244.0,69.21,69.49,69.2,69.49,14244.0
2025-05-29 10:15:00,69.48,69.55,69.27,69.33,32592.0,69.48,69.55,69.27,69.33,32592.0
2025-05-29 10:20:00,69.36,69.58,69.23,69.58,23758.0,69.36,69.58,69.23,69.58,23758.0
2025-05-29 10:25:00,69.59,69.77,69.59,69.7,6206.0,69.59,69.77,69.59,69.7,6206.0
2025-05-29 10:30:00,69.66,69.66,69.45,69.45,4794.0,69.66,69.66,69.45,69.45,4794.0
2025-05-29 10:35:00,69.45,69.69,69.43,69.65,4000.0,69.45,69.69,69.43,69.65,4000.0
2025-05-29 10:40:00,69.63,69.74,69.54,69.73,4662.0,69.63,69.74,69.54,69.73,4662.0
2025-05-29 10:45:00,69.72,69.83,69.7,69.75,4871.0,69.72,69.83,69.7,69.75,4871.0
2025-05-29 10:50:00,69.76,69.97,69.73,69.95,4614.0,69.76,69.97,69.73,69.95,4614.0
2025-05-29 10:55:00,69.93,70.06,69.91,70.03,7352.0,69.93,70.06,69.91,70.03,7352.0
2025-05-29 11:00:00,70.01,70.03,69.75,69.83,5200.0,70.01,70.03,69.75,69.83,5200.0
2025-05-29 11:05:00,69.84,69.89,69.74,69.78,8096.0,69.84,69.89,69.74,69.78,8096.0
2025-05-29 11:10:00,69.77,69.86,69.71,69.76,14174.0,69.77,69.86,69.71,69.76,14174.0
2025-05-29 11:15:00,69.76,69.83,69.74,69.76,8450.0,69.76,69.83,69.74,69.76,8450.0
2025-05-29 11:20:00,69.74,69.98,69.74,69.96,9097.0,69.74,69.98,69.74,69.96,9097.0
2025-05-29 11:25:00,69.95,70.17,69.92,70.11,7826.0,69.95,70.17,69.92,70.11,7826.0
2025-05-29 11:30:00,70.11,70.14,69.85,69.87,9197.0,70.11,70.14,69.85,69.87,9197.0
2025-05-29 11:35:00,69.89,69.94,69.74,69.81,28422.0,69.89,69.94,69.74,69.81,28422.0
2025-05-29 11:40:00,69.79,69.84,69.76,69.8,9311.0,69.79,69.84,69.76,69.8,9311.0
2025-05-29 11:45:00,69.78,69.8,69.68,69.7,13937.0,69.78,69.8,69.68,69.7,13937.0
2025-05-29 11:50:00,69.72,69.78,69.66,69.67,7667.0,69.72,69.78,69.66,69.67,7667.0
2025-05-29 11:55:00,69.66,69.75,69.3,69.37,15699.0,69.66,69.75,69.3,69.37,15699.0
2025-05-29 12:00:00,69.34,69.37,69.21,69.31,17691.0,69.34,69.37,69.21,69.31,17691.0
2025-05-29 12:05:00,69.31,69.39,69.29,69.39,6913.0,69.31,69.39,69.29,69.39,6913.0
2025-05-29 12:10:00,69.38,69.52,69.37,69.51,10314.0,69.38,69.52,69.37,69.51,10314.0
2025-05-29 12:15:00,69.53,69.61,69.51,69.59,8654.0,69.53,69.61,69.51,69.59,8654.0
2025-05-29 12:20:00,69.59,69.6,69.48,69.53,6829.0,69.59,69.6,69.48,69.53,6829.0
2025-05-29 12:25:00,69.53,69.57,69.48,69.56,9176.0,69.53,69.57,69.48,69.56,9176.0
2025-05-29 12:30:00,69.56,69.67,69.55,69.62,9343.0,69.56,69.67,69.55,69.62,9343.0
2025-05-29 12:35:00,69.63,69.7,69.6,69.64,7938.0,69.63,69.7,69.6,69.64,7938.0
2025-05-29 12:40:00,69.65,69.72,69.63,69.67,8981.0,69.65,69.72,69.63,69.67,8981.0
2025-05-29 12:45:00,69.67,69.73,69.59,69.6,19533.0,69.67,69.73,69.59,69.6,19533.0
2025-05-29 12:50:00,69.59,69.69,69.58,69.67,14146.0,69.59,69.69,69.58,69.67,14146.0
2025-05-29 12:55:00,69.66,69.79,69.58,69.74,17387.0,69.66,69.79,69.58,69.74,17387.0
2025-05-29 13:00:00,69.72,69.8,69.7,69.76,7511.0,69.72,69.8,69.7,69.76,7511.0
2025-05-29 13:05:00,69.75,69.76,69.63,69.65,6862.0,69.75,69.76,69.63,69.65,6862.0
2025-05-29 13:10:00,69.66,69.7,69.58,69.58,6171.0,69.66,69.7,69.58,69.58,6171.0
2025-05-29 13:15:00,69.59,69.59,69.44,69.45,10614.0,69.59,69.59,69.44,69.45,10614.0
2025-05-29 13:20:00,69.45,69.5,69.38,69.39,6697.0,69.45,69.5,69.38,69.39,6697.0
2025-05-29 13:25:00,69.39,69.42,69.34,69.37,6744.0,69.39,69.42,69.34,69.37,6744.0
2025-05-29 13:30:00,69.36,69.51,69.36,69.51,5532.0,69.36,69.51,69.36,69.51,5532.0
2025-05-29 13:35:00,69.51,69.55,69.41,69.45,17034.0,69.51,69.55,69.41,69.45,17034.0
2025-05-29 13:40:00,69.43,69.51,69.43,69.44,6344.0,69.43,69.51,69.43,69.44,6344.0
2025-05-29 13:45:00,69.44,69.49,69.29,69.29,4708.0,69.44,69.49,69.29,69.29,4708.0
2025-05-29 13:50:00,69.31,69.41,69.31,69.37,9924.0,69.31,69.41,69.31,69.37,9924.0
2025-05-29 13:55:00,69.36,69.38,69.32,69.32,7798.0,69.36,69.38,69.32,69.32,7798.0
2025-05-29 14:00:00,69.31,69.37,69.26,69.29,11928.0,69.31,69.37,69.26,69.29,11928.0
2025-05-29 14:05:00,69.31,69.38,69.26,69.31,14728.0,69.31,69.38,69.26,69.31,14728.0
2025-05-29 14:10:00,69.31,69.37,69.26,69.35,21397.0,69.31,69.37,69.26,69.35,21397.0
2025-05-29 14:15:00,69.34,69.35,69.17,69.17,9210.0,69.34,69.35,69.17,69.17,9210.0
2025-05-29 14:20:00,69.13,69.13,68.93,68.93,13953.0,69.13,69.13,68.93,68.93,13953.0
2025-05-29 14:25:00,68.93,68.99,68.91,68.98,24636.0,68.93,68.99,68.91,68.98,24636.0
2025-05-29 14:30:00,69.0,69.21,69.0,69.18,7763.0,69.0,69.21,69.0,69.18,7763.0
2025-05-29 14:35:00,69.18,69.27,69.17,69.24,10427.0,69.18,69.27,69.17,69.24,10427.0
2025-05-29 14:40:00,69.23,69.29,69.19,69.28,6866.0,69.23,69.29,69.19,69.28,6866.0
2025-05-29 14:45:00,69.27,69.35,69.27,69.31,5314.0,69.27,69.35,69.27,69.31,5314.0
2025-05-29 14:50:00,69.32,69.37,69.32,69.35,7371.0,69.32,69.37,69.32,69.35,7371.0
2025-05-29 14:55:00,69.37,69.39,69.12,69.17,9956.0,69.37,69.39,69.12,69.17,9956.0
2025-05-29 15:00:00,69.19,69.31,69.15,69.29,10544.0,69.19,69.31,69.15,69.29,10544.0
2025-05-29 15:05:00,69.28,69.33,69.13,69.19,13815.0,69.28,69.33,69.13,69.19,13815.0
2025-05-29 15:10:00,69.2,69.2,69.12,69.15,21535.0,69.2,69.2,69.12,69.15,21535.0
2025-05-29 15:15:00,69.14,69.2,69.1,69.19,18041.0,69.14,69.2,69.1,69.19,18041.0
2025-05-29 15:20:00,69.18,69.38,69.17,69.36,14598.0,69.18,69.38,69.17,69.36,14598.0
2025-05-29 15:25:00,69.36,69.41,69.25,69.27,17737.0,69.36,69.41,69.25,69.27,17737.0
2025-05-29 15:30:00,69.26,69.33,69.26,69.33,33920.0,69.26,69.33,69.26,69.33,33920.0
2025-05-29 15:35:00,69.33,69.33,69.23,69.25,22226.0,69.33,69.33,69.23,69.25,22226.0
2025-05-29 15:40:00,69.26,69.36,69.25,69.29,18875.0,69.26,69.36,69.25,69.29,18875.0
2025-05-29 15:45:00,69.3,69.44,69.3,69.39,24056.0,69.3,69.44,69.3,69.39,24056.0
2025-05-29 15:50:00,69.39,69.6,69.34,69.42,68829.0,69.39,69.6,69.34,69.42,68829.0
2025-05-29 15:55:00,69.43,69.53,69.41,69.49,172270.0,69.43,69.53,69.41,69.49,172270.0
2025-05-30 09:30:00,68.65,68.75,67.52,67.77,89875.0,68.65,68.75,67.52,67.77,89875.0
2025-05-30 09:35:00,67.7,67.89,67.59,67.81,17471.0,67.7,67.89,67.59,67.81,17471.0
2025-05-30 09:40:00,67.81,68.06,67.74,67.79,21335.0,67.81,68.06,67.74,67.79,21335.0
2025-05-30 09:45:00,67.85,68.2,67.82,68.16,22264.0,67.85,68.2,67.82,68.16,22264.0
2025-05-30 09:50:00,68.17,68.18,67.96,68.09,13121.0,68.17,68.18,67.96,68.09,13121.0
2025-05-30 09:55:00,68.06,68.22,68.01,68.13,14494.0,68.06,68.22,68.01,68.13,14494.0
2025-05-30 10:00:00,68.15,68.52,68.15,68.46,16871.0,68.15,68.52,68.15,68.46,16871.0
2025-05-30 10:05:00,68.48,68.75,68.48,68.64,17104.0,68.48,68.75,68.48,68.64,17104.0
2025-05-30 10:10:00,68.61,68.61,68.39,68.58,12712.0,68.61,68.61,68.39,68.58,12712.0
2025-05-30 10:15:00,68.57,68.58,68.34,68.4,10424.0,68.57,68.58,68.34,68.4,10424.0
2025-05-30 10:20:00,68.37,68.45,68.32,68.35,10314.0,68.37,68.45,68.32,68.35,10314.0
2025-05-30 10:25:00,68.32,68.62,68.32,68.62,8368.0,68.32,68.62,68.32,68.62,8368.0
2025-05-30 10:30:00,68.62,68.69,68.57,68.69,13596.0,68.62,68.69,68.57,68.69,13596.0
2025-05-30 10:35:00,68.66,68.94,68.61,68.89,9743.0,68.66,68.94,68.61,68.89,9743.0
2025-05-30 10:40:00,68.85,68.88,68.65,68.65,9506.0,68.85,68.88,68.65,68.65,9506.0
2025-05-30 10:45:00,68.63,68.63,68.52,68.61,8868.0,68.63,68.63,68.52,68.61,8868.0
2025-05-30 10:50:00,68.62,68.69,68.54,68.67,7945.0,68.62,68.69,68.54,68.67,7945.0
2025-05-30 10:55:00,68.67,68.78,68.58,68.66,10183.0,68.67,68.78,68.58,68.66,10183.0
2025-05-30 11:00:00,68.65,68.69,68.59,68.63,10817.0,68.65,68.69,68.59,68.63,10817.0
2025-05-30 11:05:00,68.63,68.8,68.63,68.72,12591.0,68.63,68.8,68.63,68.72,12591.0
2025-05-30 11:10:00,68.7,68.83,68.65,68.77,11870.0,68.7,68.83,68.65,68.77,11870.0
2025-05-30 11:15:00,68.75,68.81,68.68,68.69,9252.0,68.75,68.81,68.68,68.69,9252.0
2025-05-30 11:20:00,68.7,68.9,68.7,68.88,8020.0,68.7,68.9,68.7,68.88,8020.0
2025-05-30 11:25:00,68.88,69.01,68.84,68.86,20046.0,68.88,69.01,68.84,68.86,20046.0
2025-05-30 11:30:00,68.84,68.86,68.63,68.71,15129.0,68.84,68.86,68.63,68.71,15129.0
2025-05-30 11:35:00,68.73,68.75,68.67,68.7,6355.0,68.73,68.75,68.67,68.7,6355.0
2025-05-30 11:40:00,68.72,68.78,68.64,68.73,10830.0,68.72,68.78,68.64,68.73,10830.0
2025-05-30 11:45:00,68.72,68.86,68.71,68.86,5847.0,68.72,68.86,68.71,68.86,5847.0
2025-05-30 11:50:00,68.87,68.95,68.86,68.87,5562.0,68.87,68.95,68.86,68.87,5562.0
2025-05-30 11:55:00,68.87,68.89,68.78,68.81,10217.0,68.87,68.89,68.78,68.81,10217.0
2025-05-30 12:00:00,68.8,68.81,68.75,68.78,31664.0,68.8,68.81,68.75,68.78,31664.0
2025-05-30 12:05:00,68.78,68.94,68.77,68.94,8299.0,68.78,68.94,68.77,68.94,8299.0
2025-05-30 12:10:00,68.95,68.95,68.8,68.82,12322.0,68.95,68.95,68.8,68.82,12322.0
2025-05-30 12:15:00,68.82,68.85,68.75,68.81,18700.0,68.82,68.85,68.75,68.81,18700.0
2025-05-30 12:20:00,68.8,68.81,68.71,68.75,71791.0,68.8,68.81,68.71,68.75,71791.0
2025-05-30 12:25:00,68.75,68.83,68.4,68.41,69089.0,68.75,68.83,68.4,68.41,69089.0
2025-05-30 12:30:00,68.46,68.46,67.94,68.1,17435.0,68.46,68.46,67.94,68.1,17435.0
2025-05-30 12:35:00,68.09,68.45,68.07,68.42,37558.0,68.09,68.45,68.07,68.42,37558.0
2025-05-30 12:40:00,68.42,68.49,68.24,68.28,31519.0,68.42,68.49,68.24,68.28,31519.0
2025-05-30 12:45:00,68.27,68.27,68.14,68.25,36335.0,68.27,68.27,68.14,68.25,36335.0
2025-05-30 12:50:00,68.24,68.26,68.16,68.22,84349.0,68.24,68.26,68.16,68.22,84349.0
2025-05-30 12:55:00,68.22,68.29,68.14,68.28,36827.0,68.22,68.29,68.14,68.28,36827.0
2025-05-30 13:00:00,68.28,68.54,68.22,68.53,31105.0,68.28,68.54,68.22,68.53,31105.0
2025-05-30 13:05:00,68.54,68.72,68.54,68.68,26103.0,68.54,68.72,68.54,68.68,26103.0
2025-05-30 13:10:00,68.71,68.71,68.53,68.53,21119.0,68.71,68.71,68.53,68.53,21119.0
2025-05-30 13:15:00,68.54,68.61,68.51,68.59,12666.0,68.54,68.61,68.51,68.59,12666.0
2025-05-30 13:20:00,68.6,68.63,68.51,68.56,15658.0,68.6,68.63,68.51,68.56,15658.0
2025-05-30 13:25:00,68.56,68.66,68.54,68.66,10762.0,68.56,68.66,68.54,68.66,10762.0
2025-05-30 13:30:00,68.66,68.68,68.58,68.62,14207.0,68.66,68.68,68.58,68.62,14207.0
2025-05-30 13:35:00,68.63,68.73,68.58,68.61,8214.0,68.63,68.73,68.58,68.61,8214.0
2025-05-30 13:40:00,68.6,68.67,68.59,68.6,6754.0,68.6,68.67,68.59,68.6,6754.0
2025-05-30 13:45:00,68.6,68.6,68.48,68.54,17574.0,68.6,68.6,68.48,68.54,17574.0
2025-05-30 13:50:00,68.55,68.65,68.55,68.62,10507.0,68.55,68.65,68.55,68.62,10507.0
2025-05-30 13:55:00,68.62,68.64,68.45,68.45,15201.0,68.62,68.64,68.45,68.45,15201.0
2025-05-30 14:00:00,68.46,68.52,68.36,68.5,15736.0,68.46,68.52,68.36,68.5,15736.0
2025-05-30 14:05:00,68.51,68.68,68.48,68.67,19245.0,68.51,68.68,68.48,68.67,19245.0
2025-05-30 14:10:00,68.66,68.74,68.63,68.65,17216.0,68.66,68.74,68.63,68.65,17216.0
2025-05-30 14:15:00,68.66,68.75,68.53,68.69,14799.0,68.66,68.75,68.53,68.69,14799.0
2025-05-30 14:20:00,68.7,68.72,68.63,68.64,8718.0,68.7,68.72,68.63,68.64,8718.0
2025-05-30 14:25:00,68.65,68.79,68.63,68.73,10314.0,68.65,68.79,68.63,68.73,10314.0
2025-05-30 14:30:00,68.73,68.84,68.67,68.67,10653.0,68.73,68.84,68.67,68.67,10653.0
2025-05-30 14:35:00,68.69,68.7,68.63,68.66,9573.0,68.69,68.7,68.63,68.66,9573.0
2025-05-30 14:40:00,68.67,68.69,68.57,68.59,7657.0,68.67,68.69,68.57,68.59,7657.0
2025-05-30 14:45:00,68.59,68.7,68.58,68.69,11920.0,68.59,68.7,68.58,68.69,11920.0
2025-05-30 14:50:00,68.69,68.79,68.69,68.77,10503.0,68.69,68.79,68.69,68.77,10503.0
2025-05-30 14:55:00,68.79,68.98,68.73,68.94,41723.0,68.79,68.98,68.73,68.94,41723.0
2025-05-30 15:00:00,68.93,69.1,68.9,69.08,23238.0,68.93,69.1,68.9,69.08,23238.0
2025-05-30 15:05:00,69.08,69.24,68.98,69.15,26355.0,69.08,69.24,68.98,69.15,26355.0
2025-05-30 15:10:00,69.15,69.25,69.14,69.25,18632.0,69.15,69.25,69.14,69.25,18632.0
2025-05-30 15:15:00,69.23,69.3,69.2,69.25,22944.0,69.23,69.3,69.2,69.25,22944.0
2025-05-30 15:20:00,69.24,69.32,69.12,69.32,25913.0,69.24,69.32,69.12,69.32,25913.0
2025-05-30 15:25:00,69.3,69.41,69.3,69.33,31281.0,69.3,69.41,69.3,69.33,31281.0
2025-05-30 15:30:00,69.33,69.35,69.23,69.34,40109.0,69.33,69.35,69.23,69.34,40109.0
2025-05-30 15:35:00,69.34,69.51,69.32,69.42,28501.0,69.34,69.51,69.32,69.42,28501.0
2025-05-30 15:40:00,69.41,69.45,69.26,69.34,29785.0,69.41,69.45,69.26,69.34,29785.0
2025-05-30 15:45:00,69.33,69.37,69.22,69.36,37859.0,69.33,69.37,69.22,69.36,37859.0
2025-05-30 15:50:00,69.35,69.35,68.75,68.96,383649.0,69.35,69.35,68.75,68.96,383649.0
2025-05-30 15:55:00,68.9,69.12,68.73,69.04,650914.0,68.9,69.12,68.73,69.04,650914.0
2025-06-02 09:30:00,68.67,69.15,68.67,69.15,33159.0,68.67,69.15,68.67,69.15,33159.0
2025-06-02 09:35:00,69.11,69.19,68.96,69.09,14248.0,69.11,69.19,68.96,69.09,14248.0
2025-06-02 09:40:00,69.08,69.08,68.73,68.73,31771.0,69.08,69.08,68.73,68.73,31771.0
2025-06-02 09:45:00,68.73,68.74,68.44,68.58,29897.0,68.73,68.74,68.44,68.58,29897.0
2025-06-02 09:50:00,68.56,68.78,68.47,68.65,27438.0,68.56,68.78,68.47,68.65,27438.0
2025-06-02 09:55:00,68.69,68.76,68.6,68.72,7997.0,68.69,68.76,68.6,68.72,7997.0
2025-06-02 10:00:00,68.68,68.68,68.2,68.2,60610.0,68.68,68.68,68.2,68.2,60610.0
2025-06-02 10:05:00,68.2,68.43,68.14,68.36,33383.0,68.2,68.43,68.14,68.36,33383.0
2025-06-02 10:10:00,68.38,68.62,68.34,68.6,13642.0,68.38,68.62,68.34,68.6,13642.0
2025-06-02 10:15:00,68.6,68.62,68.38,68.39,9716.0,68.6,68.62,68.38,68.39,9716.0
2025-06-02 10:20:00,68.39,68.56,68.36,68.48,119100.0,68.39,68.56,68.36,68.48,119100.0
2025-06-02 10:25:00,68.47,68.75,68.46,68.74,37581.0,68.47,68.75,68.46,68.74,37581.0
2025-06-02 10:30:00,68.76,68.78,68.63,68.76,40157.0,68.76,68.78,68.63,68.76,40157.0
2025-06-02 10:35:00,68.78,68.83,68.54,68.55,25450.0,68.78,68.83,68.54,68.55,25450.0
2025-06-02 10:40:00,68.54,68.57,68.47,68.54,8502.0,68.54,68.57,68.47,68.54,8502.0
2025-06-02 10:45:00,68.58,68.72,68.58,68.7,6812.0,68.58,68.72,68.58,68.7,6812.0
2025-06-02 10:50:00,68.69,68.73,68.58,68.59,12898.0,68.69,68.73,68.58,68.59,12898.0
2025-06-02 10:55:00,68.56,68.65,68.52,68.62,60109.0,68.56,68.65,68.52,68.62,60109.0
2025-06-02 11:00:00,68.58,68.71,68.51,68.54,9120.0,68.58,68.71,68.51,68.54,9120.0
2025-06-02 11:05:00,68.52,68.67,68.49,68.55,22962.0,68.52,68.67,68.49,68.55,22962.0
2025-06-02 11:10:00,68.55,68.62,68.51,68.58,11364.0,68.55,68.62,68.51,68.58,11364.0
2025-06-02 11:15:00,68.6,68.62,68.49,68.51,39627.0,68.6,68.62,68.49,68.51,39627.0
2025-06-02 11:20:00,68.52,68.53,68.39,68.45,29317.0,68.52,68.53,68.39,68.45,29317.0
2025-06-02 11:25:00,68.47,68.48,68.37,68.47,30190.0,68.47,68.48,68.37,68.47,30190.0
2025-06-02 11:30:00,68.49,68.5,68.3,68.3,29672.0,68.49,68.5,68.3,68.3,29672.0
2025-06-02 11:35:00,68.29,68.39,68.24,68.32,22120.0,68.29,68.39,68.24,68.32,22120.0
2025-06-02 11:40:00,68.31,68.5,68.29,68.46,16489.0,68.31,68.5,68.29,68.46,16489.0
2025-06-02 11:45:00,68.48,68.51,68.4,68.43,14420.0,68.48,68.51,68.4,68.43,14420.0
2025-06-02 11:50:00,68.43,68.55,68.43,68.5,111871.0,68.43,68.55,68.43,68.5,111871.0
2025-06-02 11:55:00,68.49,68.57,68.39,68.55,32916.0,68.49,68.57,68.39,68.55,32916.0
2025-06-02 12:00:00,68.58,68.59,68.46,68.56,7219.0,68.58,68.59,68.46,68.56,7219.0
2025-06-02 12:05:00,68.56,68.56,68.5,68.56,4411.0,68.56,68.56,68.5,68.56,4411.0
2025-06-02 12:10:00,68.56,68.57,68.47,68.48,6981.0,68.56,68.57,68.47,68.48,6981.0
2025-06-02 12:15:00,68.51,68.55,68.47,68.51,13145.0,68.51,68.55,68.47,68.51,13145.0
2025-06-02 12:20:00,68.52,68.54,68.48,68.51,11586.0,68.52,68.54,68.48,68.51,11586.0
2025-06-02 12:25:00,68.51,68.51,68.42,68.5,28032.0,68.51,68.51,68.42,68.5,28032.0
2025-06-02 12:30:00,68.5,68.53,68.48,68.51,11736.0,68.5,68.53,68.48,68.51,11736.0
2025-06-02 12:35:00,68.52,68.53,68.46,68.5,11331.0,68.52,68.53,68.46,68.5,11331.0
2025-06-02 12:40:00,68.51,68.53,68.44,68.44,26178.0,68.51,68.53,68.44,68.44,26178.0
2025-06-02 12:45:00,68.45,68.51,68.44,68.44,12580.0,68.45,68.51,68.44,68.44,12580.0
2025-06-02 12:50:00,68.46,68.56,68.41,68.56,11459.0,68.46,68.56,68.41,68.56,11459.0
2025-06-02 12:55:00,68.56,68.59,68.51,68.52,4801.0,68.56,68.59,68.51,68.52,4801.0
2025-06-02 13:00:00,68.54,68.6,68.51,68.57,7037.0,68.54,68.6,68.51,68.57,7037.0
2025-06-02 13:05:00,68.54,68.63,68.51,68.58,13544.0,68.54,68.63,68.51,68.58,13544.0
2025-06-02 13:10:00,68.57,68.57,68.5,68.5,10668.0,68.57,68.57,68.5,68.5,10668.0
2025-06-02 13:15:00,68.5,68.6,68.48,68.53,16617.0,68.5,68.6,68.48,68.53,16617.0
2025-06-02 13:20:00,68.53,68.55,68.48,68.5,10801.0,68.53,68.55,68.48,68.5,10801.0
2025-06-02 13:25:00,68.49,68.52,68.42,68.48,23171.0,68.49,68.52,68.42,68.48,23171.0
2025-06-02 13:30:00,68.47,68.54,68.46,68.5,7281.0,68.47,68.54,68.46,68.5,7281.0
2025-06-02 13:35:00,68.51,68.51,68.43,68.44,10275.0,68.51,68.51,68.43,68.44,10275.0
2025-06-02 13:40:00,68.43,68.46,68.41,68.42,17468.0,68.43,68.46,68.41,68.42,17468.0
2025-06-02 13:45:00,68.41,68.44,68.38,68.43,22947.0,68.41,68.44,68.38,68.43,22947.0
2025-06-02 13:50:00,68.42,68.51,68.38,68.41,41280.0,68.42,68.51,68.38,68.41,41280.0
2025-06-02 13:55:00,68.4,68.57,68.39,68.56,20101.0,68.4,68.57,68.39,68.56,20101.0
2025-06-02 14:00:00,68.55,68.7,68.55,68.68,9448.0,68.55,68.7,68.55,68.68,9448.0
2025-06-02 14:05:00,68.7,68.77,68.63,68.67,20851.0,68.7,68.77,68.63,68.67,20851.0
2025-06-02 14:10:00,68.67,68.89,68.67,68.87,6658.0,68.67,68.89,68.67,68.87,6658.0
2025-06-02 14:15:00,68.89,68.98,68.89,68.95,15885.0,68.89,68.98,68.89,68.95,15885.0
2025-06-02 14:20:00,68.93,69.02,68.9,68.98,17082.0,68.93,69.02,68.9,68.98,17082.0
2025-06-02 14:25:00,68.99,69.08,68.96,69.05,15961.0,68.99,69.08,68.96,69.05,15961.0
2025-06-02 14:30:00,69.06,69.12,69.02,69.03,13042.0,69.06,69.12,69.02,69.03,13042.0
2025-06-02 14:35:00,69.02,69.04,68.94,69.0,11139.0,69.02,69.04,68.94,69.0,11139.0
2025-06-02 14:40:00,69.0,69.14,68.99,69.14,12911.0,69.0,69.14,68.99,69.14,12911.0
2025-06-02 14:45:00,69.15,69.2,69.12,69.17,12425.0,69.15,69.2,69.12,69.17,12425.0
2025-06-02 14:50:00,69.17,69.29,69.17,69.21,8967.0,69.17,69.29,69.17,69.21,8967.0
2025-06-02 14:55:00,69.24,69.28,69.2,69.23,11893.0,69.24,69.28,69.2,69.23,11893.0
2025-06-02 15:00:00,69.22,69.33,69.21,69.33,16221.0,69.22,69.33,69.21,69.33,16221.0
2025-06-02 15:05:00,69.32,69.36,69.26,69.27,13082.0,69.32,69.36,69.26,69.27,13082.0
2025-06-02 15:10:00,69.27,69.33,69.27,69.3,11437.0,69.27,69.33,69.27,69.3,11437.0
2025-06-02 15:15:00,69.3,69.31,69.24,69.24,24590.0,69.3,69.31,69.24,69.24,24590.0
2025-06-02 15:20:00,69.24,69.24,69.13,69.2,44803.0,69.24,69.24,69.13,69.2,44803.0
2025-06-02 15:25:00,69.2,69.26,69.14,69.19,22707.0,69.2,69.26,69.14,69.19,22707.0
2025-06-02 15:30:00,69.17,69.19,69.02,69.03,19854.0,69.17,69.19,69.02,69.03,19854.0
2025-06-02 15:35:00,69.03,69.06,68.96,68.99,25172.0,69.03,69.06,68.96,68.99,25172.0
2025-06-02 15:40:00,68.98,69.0,68.92,68.92,24413.0,68.98,69.0,68.92,68.92,24413.0
2025-06-02 15:45:00,68.92,69.03,68.86,69.0,50590.0,68.92,69.03,68.86,69.0,50590.0
2025-06-02 15:50:00,69.01,69.07,68.8,68.84,63681.0,69.01,69.07,68.8,68.84,63681.0
2025-06-02 15:55:00,68.85,68.98,68.84,68.96,221412.0,68.85,68.98,68.84,68.96,221412.0
2025-06-03 09:30:00,68.6,68.76,68.0,68.12,71577.0,68.6,68.76,68.0,68.12,71577.0
2025-06-03 09:35:00,68.12,68.41,67.97,68.24,74375.0,68.12,68.41,67.97,68.24,74375.0
2025-06-03 09:40:00,68.3,68.73,68.3,68.67,54247.0,68.3,68.73,68.3,68.67,54247.0
2025-06-03 09:45:00,68.68,68.81,68.55,68.63,40344.0,68.68,68.81,68.55,68.63,40344.0
2025-06-03 09:50:00,68.63,68.92,68.54,68.92,63297.0,68.63,68.92,68.54,68.92,63297.0
2025-06-03 09:55:00,68.91,69.06,68.86,69.06,50319.0,68.91,69.06,68.86,69.06,50319.0
2025-06-03 10:00:00,69.06,69.2,69.06,69.15,28413.0,69.06,69.2,69.06,69.15,28413.0
2025-06-03 10:05:00,69.11,69.29,68.93,69.15,24634.0,69.11,69.29,68.93,69.15,24634.0
2025-06-03 10:10:00,69.13,69.34,69.13,69.33,17853.0,69.13,69.34,69.13,69.33,17853.0
2025-06-03 10:15:00,69.38,69.59,69.29,69.55,58896.0,69.38,69.59,69.29,69.55,58896.0
2025-06-03 10:20:00,69.52,69.88,69.46,69.87,81214.0,69.52,69.88,69.46,69.87,81214.0
2025-06-03 10:25:00,69.85,70.01,69.81,69.86,15867.0,69.85,70.01,69.81,69.86,15867.0
2025-06-03 10:30:00,69.85,70.0,69.76,69.79,25963.0,69.85,70.0,69.76,69.79,25963.0
2025-06-03 10:35:00,69.78,69.82,69.74,69.79,20995.0,69.78,69.82,69.74,69.79,20995.0
2025-06-03 10:40:00,69.82,70.15,69.8,70.14,22035.0,69.82,70.15,69.8,70.14,22035.0
2025-06-03 10:45:00,70.14,70.34,70.13,70.32,23983.0,70.14,70.34,70.13,70.32,23983.0
2025-06-03 10:50:00,70.35,70.46,70.28,70.31,15796.0,70.35,70.46,70.28,70.31,15796.0
2025-06-03 10:55:00,70.33,70.36,70.24,70.32,8005.0,70.33,70.36,70.24,70.32,8005.0
2025-06-03 11:00:00,70.34,70.46,70.31,70.36,11898.0,70.34,70.46,70.31,70.36,11898.0
2025-06-03 11:05:00,70.35,70.4,70.29,70.37,9043.0,70.35,70.4,70.29,70.37,9043.0
2025-06-03 11:10:00,70.36,70.44,70.32,70.34,17218.0,70.36,70.44,70.32,70.34,17218.0
2025-06-03 11:15:00,70.33,70.35,70.2,70.26,10238.0,70.33,70.35,70.2,70.26,10238.0
2025-06-03 11:20:00,70.27,70.48,70.26,70.48,8651.0,70.27,70.48,70.26,70.48,8651.0
2025-06-03 11:25:00,70.48,70.49,70.37,70.41,11332.0,70.48,70.49,70.37,70.41,11332.0
2025-06-03 11:30:00,70.41,70.5,70.3,70.48,7475.0,70.41,70.5,70.3,70.48,7475.0
2025-06-03 11:35:00,70.44,70.5,70.41,70.45,8218.0,70.44,70.5,70.41,70.45,8218.0
2025-06-03 11:40:00,70.43,70.45,70.36,70.4,12822.0,70.43,70.45,70.36,70.4,12822.0
2025-06-03 11:45:00,70.41,70.47,70.36,70.38,15805.0,70.41,70.47,70.36,70.38,15805.0
2025-06-03 11:50:00,70.37,70.38,70.22,70.33,8501.0,70.37,70.38,70.22,70.33,8501.0
2025-06-03 11:55:00,70.31,70.41,70.29,70.41,8028.0,70.31,70.41,70.29,70.41,8028.0
2025-06-03 12:00:00,70.43,70.58,70.43,70.56,7696.0,70.43,70.58,70.43,70.56,7696.0
2025-06-03 12:05:00,70.58,70.66,70.48,70.51,12328.0,70.58,70.66,70.48,70.51,12328.0
2025-06-03 12:10:00,70.51,70.67,70.51,70.67,2600.0,70.51,70.67,70.51,70.67,2600.0
2025-06-03 12:15:00,70.69,70.81,70.68,70.78,5129.0,70.69,70.81,70.68,70.78,5129.0
2025-06-03 12:20:00,70.76,70.76,70.64,70.7,6370.0,70.76,70.76,70.64,70.7,6370.0
2025-06-03 12:25:00,70.71,70.78,70.69,70.71,6929.0,70.71,70.78,70.69,70.71,6929.0
2025-06-03 12:30:00,70.69,70.77,70.67,70.73,8419.0,70.69,70.77,70.67,70.73,8419.0
2025-06-03 12:35:00,70.74,70.77,70.67,70.75,12691.0,70.74,70.77,70.67,70.75,12691.0
2025-06-03 12:40:00,70.73,70.84,70.73,70.78,18889.0,70.73,70.84,70.73,70.78,18889.0
2025-06-03 12:45:00,70.78,70.85,70.77,70.79,13078.0,70.78,70.85,70.77,70.79,13078.0
2025-06-03 12:50:00,70.8,70.9,70.8,70.82,11907.0,70.8,70.9,70.8,70.82,11907.0
2025-06-03 12:55:00,70.82,70.89,70.82,70.83,3985.0,70.82,70.89,70.82,70.83,3985.0
2025-06-03 13:00:00,70.82,70.83,70.72,70.73,4608.0,70.82,70.83,70.72,70.73,4608.0
2025-06-03 13:05:00,70.73,70.73,70.49,70.54,6620.0,70.73,70.73,70.49,70.54,6620.0
2025-06-03 13:10:00,70.58,70.58,70.44,70.44,5186.0,70.58,70.58,70.44,70.44,5186.0
2025-06-03 13:15:00,70.44,70.53,70.43,70.52,4842.0,70.44,70.53,70.43,70.52,4842.0
2025-06-03 13:20:00,70.49,70.5,70.44,70.46,3638.0,70.49,70.5,70.44,70.46,3638.0
2025-06-03 13:25:00,70.45,70.5,70.43,70.45,5834.0,70.45,70.5,70.43,70.45,5834.0
2025-06-03 13:30:00,70.46,70.51,70.4,70.5,5634.0,70.46,70.51,70.4,70.5,5634.0
2025-06-03 13:35:00,70.47,70.54,70.44,70.54,11457.0,70.47,70.54,70.44,70.54,11457.0
2025-06-03 13:40:00,70.54,70.6,70.43,70.59,7204.0,70.54,70.6,70.43,70.59,7204.0
2025-06-03 13:45:00,70.58,70.84,70.58,70.84,8957.0,70.58,70.84,70.58,70.84,8957.0
2025-06-03 13:50:00,70.84,70.91,70.79,70.86,7633.0,70.84,70.91,70.79,70.86,7633.0
2025-06-03 13:55:00,70.82,70.83,70.58,70.58,7710.0,70.82,70.83,70.58,70.58,7710.0
2025-06-03 14:00:00,70.59,70.6,70.35,70.47,7407.0,70.59,70.6,70.35,70.47,7407.0
2025-06-03 14:05:00,70.48,70.57,70.37,70.5,21850.0,70.48,70.57,70.37,70.5,21850.0
2025-06-03 14:10:00,70.51,70.54,70.43,70.54,10063.0,70.51,70.54,70.43,70.54,10063.0
2025-06-03 14:15:00,70.53,70.55,70.41,70.55,8855.0,70.53,70.55,70.41,70.55,8855.0
2025-06-03 14:20:00,70.56,70.67,70.54,70.66,6783.0,70.56,70.67,70.54,70.66,6783.0
2025-06-03 14:25:00,70.65,70.67,70.61,70.65,9005.0,70.65,70.67,70.61,70.65,9005.0
2025-06-03 14:30:00,70.64,70.75,70.64,70.75,5988.0,70.64,70.75,70.64,70.75,5988.0
2025-06-03 14:35:00,70.76,70.78,70.67,70.72,7445.0,70.76,70.78,70.67,70.72,7445.0
2025-06-03 14:40:00,70.73,70.82,70.68,70.82,8398.0,70.73,70.82,70.68,70.82,8398.0
2025-06-03 14:45:00,70.83,70.83,70.74,70.81,9063.0,70.83,70.83,70.74,70.81,9063.0
2025-06-03 14:50:00,70.79,70.82,70.71,70.8,9069.0,70.79,70.82,70.71,70.8,9069.0
2025-06-03 14:55:00,70.8,70.82,70.75,70.8,9005.0,70.8,70.82,70.75,70.8,9005.0
2025-06-03 15:00:00,70.79,70.86,70.79,70.81,10494.0,70.79,70.86,70.79,70.81,10494.0
2025-06-03 15:05:00,70.81,70.88,70.74,70.79,11312.0,70.81,70.88,70.74,70.79,11312.0
2025-06-03 15:10:00,70.79,70.85,70.72,70.85,14230.0,70.79,70.85,70.72,70.85,14230.0
2025-06-03 15:15:00,70.84,70.94,70.84,70.88,12261.0,70.84,70.94,70.84,70.88,12261.0
2025-06-03 15:20:00,70.86,70.93,70.83,70.92,17116.0,70.86,70.93,70.83,70.92,17116.0
2025-06-03 15:25:00,70.92,70.96,70.89,70.93,17098.0,70.92,70.96,70.89,70.93,17098.0
2025-06-03 15:30:00,70.92,70.93,70.85,70.87,21299.0,70.92,70.93,70.85,70.87,21299.0
2025-06-03 15:35:00,70.87,71.02,70.87,70.98,20159.0,70.87,71.02,70.87,70.98,20159.0
2025-06-03 15:40:00,70.98,70.99,70.89,70.91,30805.0,70.98,70.99,70.89,70.91,30805.0
2025-06-03 15:45:00,70.91,71.0,70.76,70.78,35796.0,70.91,71.0,70.76,70.78,35796.0
2025-06-03 15:50:00,70.79,71.02,70.75,70.96,58812.0,70.79,71.02,70.75,70.96,58812.0
2025-06-03 15:55:00,70.97,71.13,70.89,71.03,200361.0,70.97,71.13,70.89,71.03,200361.0
2025-06-04 09:30:00,71.52,71.76,71.04,71.76,35943.0,71.52,71.76,71.04,71.76,35943.0
2025-06-04 09:35:00,71.74,71.95,71.72,71.86,8403.0,71.74,71.95,71.72,71.86,8403.0
2025-06-04 09:40:00,71.86,72.0,71.59,71.69,20604.0,71.86,72.0,71.59,71.69,20604.0
2025-06-04 09:45:00,71.7,72.19,71.7,71.88,18653.0,71.7,72.19,71.7,71.88,18653.0
2025-06-04 09:50:00,71.87,72.06,71.76,71.88,14325.0,71.87,72.06,71.76,71.88,14325.0
2025-06-04 09:55:00,71.94,71.94,71.62,71.76,24675.0,71.94,71.94,71.62,71.76,24675.0
2025-06-04 10:00:00,71.66,71.76,71.08,71.08,29638.0,71.66,71.76,71.08,71.08,29638.0
2025-06-04 10:05:00,71.13,71.4,71.06,71.33,28154.0,71.13,71.4,71.06,71.33,28154.0
2025-06-04 10:10:00,71.37,71.45,71.18,71.25,23584.0,71.37,71.45,71.18,71.25,23584.0
2025-06-04 10:15:00,71.25,71.51,71.24,71.38,19747.0,71.25,71.51,71.24,71.38,19747.0
2025-06-04 10:20:00,71.38,71.44,71.26,71.38,24515.0,71.38,71.44,71.26,71.38,24515.0
2025-06-04 10:25:00,71.41,71.63,71.37,71.51,16045.0,71.41,71.63,71.37,71.51,16045.0
2025-06-04 10:30:00,71.49,71.57,71.47,71.49,23590.0,71.49,71.57,71.47,71.49,23590.0
2025-06-04 10:35:00,71.51,71.59,71.3,71.31,12249.0,71.51,71.59,71.3,71.31,12249.0
2025-06-04 10:40:00,71.31,71.39,71.24,71.25,12506.0,71.31,71.39,71.24,71.25,12506.0
2025-06-04 10:45:00,71.25,71.41,71.16,71.33,22988.0,71.25,71.41,71.16,71.33,22988.0
2025-06-04 10:50:00,71.33,71.38,71.23,71.37,7308.0,71.33,71.38,71.23,71.37,7308.0
2025-06-04 10:55:00,71.36,71.52,71.36,71.52,10176.0,71.36,71.52,71.36,71.52,10176.0
2025-06-04 11:00:00,71.51,71.64,71.45,71.63,9509.0,71.51,71.64,71.45,71.63,9509.0
2025-06-04 11:05:00,71.62,71.63,71.55,71.61,11980.0,71.62,71.63,71.55,71.61,11980.0
2025-06-04 11:10:00,71.6,71.76,71.58,71.62,12813.0,71.6,71.76,71.58,71.62,12813.0
2025-06-04 11:15:00,71.62,71.7,71.52,71.6,11581.0,71.62,71.7,71.52,71.6,11581.0
2025-06-04 11:20:00,71.57,71.62,71.41,71.52,6306.0,71.57,71.62,71.41,71.52,6306.0
2025-06-04 11:25:00,71.53,71.55,71.32,71.38,8432.0,71.53,71.55,71.32,71.38,8432.0
2025-06-04 11:30:00,71.37,71.38,71.25,71.3,26395.0,71.37,71.38,71.25,71.3,26395.0
2025-06-04 11:35:00,71.31,71.53,71.26,71.52,15094.0,71.31,71.53,71.26,71.52,15094.0
2025-06-04 11:40:00,71.52,71.57,71.41,71.45,14019.0,71.52,71.57,71.41,71.45,14019.0
2025-06-04 11:45:00,71.42,71.5,71.42,71.45,6994.0,71.42,71.5,71.42,71.45,6994.0
2025-06-04 11:50:00,71.44,71.58,71.44,71.57,6758.0,71.44,71.58,71.44,71.57,6758.0
2025-06-04 11:55:00,71.58,71.59,71.43,71.48,6893.0,71.58,71.59,71.43,71.48,6893.0
2025-06-04 12:00:00,71.45,71.52,71.37,71.38,7781.0,71.45,71.52,71.37,71.38,7781.0
2025-06-04 12:05:00,71.39,71.44,71.36,71.42,7608.0,71.39,71.44,71.36,71.42,7608.0
2025-06-04 12:10:00,71.44,71.44,71.29,71.32,7628.0,71.44,71.44,71.29,71.32,7628.0
2025-06-04 12:15:00,71.32,71.42,71.32,71.42,6635.0,71.32,71.42,71.32,71.42,6635.0
2025-06-04 12:20:00,71.41,71.43,71.31,71.35,10174.0,71.41,71.43,71.31,71.35,10174.0
2025-06-04 12:25:00,71.34,71.41,71.34,71.37,8800.0,71.34,71.41,71.34,71.37,8800.0
2025-06-04 12:30:00,71.36,71.38,71.29,71.37,9204.0,71.36,71.38,71.29,71.37,9204.0
2025-06-04 12:35:00,71.34,71.41,71.34,71.4,3635.0,71.34,71.41,71.34,71.4,3635.0
2025-06-04 12:40:00,71.4,71.47,71.4,71.47,5364.0,71.4,71.47,71.4,71.47,5364.0
2025-06-04 12:45:00,71.47,71.54,71.41,71.54,5352.0,71.47,71.54,71.41,71.54,5352.0
2025-06-04 12:50:00,71.53,71.57,71.51,71.51,4384.0,71.53,71.57,71.51,71.51,4384.0
2025-06-04 12:55:00,71.51,71.6,71.49,71.53,5788.0,71.51,71.6,71.49,71.53,5788.0
2025-06-04 13:00:00,71.55,71.58,71.48,71.51,9714.0,71.55,71.58,71.48,71.51,9714.0
2025-06-04 13:05:00,71.54,71.54,71.34,71.35,9994.0,71.54,71.54,71.34,71.35,9994.0
2025-06-04 13:10:00,71.34,71.37,71.32,71.34,8716.0,71.34,71.37,71.32,71.34,8716.0
2025-06-04 13:15:00,71.33,71.36,71.27,71.29,14748.0,71.33,71.36,71.27,71.29,14748.0
2025-06-04 13:20:00,71.29,71.34,71.29,71.31,12527.0,71.29,71.34,71.29,71.31,12527.0
2025-06-04 13:25:00,71.3,71.3,71.22,71.24,28303.0,71.3,71.3,71.22,71.24,28303.0
2025-06-04 13:30:00,71.25,71.27,71.18,71.27,18917.0,71.25,71.27,71.18,71.27,18917.0
2025-06-04 13:35:00,71.27,71.31,71.24,71.28,12485.0,71.27,71.31,71.24,71.28,12485.0
2025-06-04 13:40:00,71.24,71.25,71.19,71.21,15568.0,71.24,71.25,71.19,71.21,15568.0
2025-06-04 13:45:00,71.22,71.29,71.19,71.29,10565.0,71.22,71.29,71.19,71.29,10565.0
2025-06-04 13:50:00,71.28,71.34,71.25,71.34,5456.0,71.28,71.34,71.25,71.34,5456.0
2025-06-04 13:55:00,71.36,71.36,71.26,71.27,6964.0,71.36,71.36,71.26,71.27,6964.0
2025-06-04 14:00:00,71.26,71.34,71.26,71.31,7249.0,71.26,71.34,71.26,71.31,7249.0
2025-06-04 14:05:00,71.32,71.37,71.27,71.29,6548.0,71.32,71.37,71.27,71.29,6548.0
2025-06-04 14:10:00,71.3,71.45,71.27,71.39,18873.0,71.3,71.45,71.27,71.39,18873.0
2025-06-04 14:15:00,71.4,71.47,71.4,71.4,4637.0,71.4,71.47,71.4,71.4,4637.0
2025-06-04 14:20:00,71.42,71.49,71.42,71.47,4503.0,71.42,71.49,71.42,71.47,4503.0
2025-06-04 14:25:00,71.48,71.48,71.36,71.41,7097.0,71.48,71.48,71.36,71.41,7097.0
2025-06-04 14:30:00,71.43,71.44,71.38,71.41,4026.0,71.43,71.44,71.38,71.41,4026.0
2025-06-04 14:35:00,71.4,71.45,71.36,71.43,7320.0,71.4,71.45,71.36,71.43,7320.0
2025-06-04 14:40:00,71.42,71.45,71.35,71.43,18726.0,71.42,71.45,71.35,71.43,18726.0
2025-06-04 14:45:00,71.42,71.43,71.34,71.39,36193.0,71.42,71.43,71.34,71.39,36193.0
2025-06-04 14:50:00,71.35,71.53,71.33,71.53,14367.0,71.35,71.53,71.33,71.53,14367.0
2025-06-04 14:55:00,71.52,71.54,71.47,71.5,5453.0,71.52,71.54,71.47,71.5,5453.0
2025-06-04 15:00:00,71.49,71.6,71.47,71.56,9787.0,71.49,71.6,71.47,71.56,9787.0
2025-06-04 15:05:00,71.56,71.7,71.55,71.56,10076.0,71.56,71.7,71.55,71.56,10076.0
2025-06-04 15:10:00,71.56,71.6,71.53,71.56,10144.0,71.56,71.6,71.53,71.56,10144.0
2025-06-04 15:15:00,71.56,71.57,71.5,71.52,13036.0,71.56,71.57,71.5,71.52,13036.0
2025-06-04 15:20:00,71.51,71.56,71.49,71.51,8032.0,71.51,71.56,71.49,71.51,8032.0
2025-06-04 15:25:00,71.51,71.57,71.47,71.48,15636.0,71.51,71.57,71.47,71.48,15636.0
2025-06-04 15:30:00,71.48,71.49,71.33,71.4,22432.0,71.48,71.49,71.33,71.4,22432.0
2025-06-04 15:35:00,71.39,71.42,71.36,71.37,16447.0,71.39,71.42,71.36,71.37,16447.0
2025-06-04 15:40:00,71.37,71.38,71.27,71.35,48555.0,71.37,71.38,71.27,71.35,48555.0
2025-06-04 15:45:00,71.35,71.36,71.19,71.19,39077.0,71.35,71.36,71.19,71.19,39077.0
2025-06-04 15:50:00,71.19,71.33,71.15,71.17,70284.0,71.19,71.33,71.15,71.17,70284.0
2025-06-04 15:55:00,71.17,71.24,71.07,71.2,165209.0,71.17,71.24,71.07,71.2,165209.0
2025-06-05 09:30:00,71.48,71.69,71.25,71.69,16788.0,71.48,71.69,71.25,71.69,16788.0
2025-06-05 09:35:00,71.93,72.03,71.7,71.7,10653.0,71.93,72.03,71.7,71.7,10653.0
2025-06-05 09:40:00,71.7,71.73,71.35,71.47,810.0,71.7,71.73,71.35,71.47,810.0
2025-06-05 09:45:00,71.39,71.48,71.14,71.16,5187.0,71.39,71.48,71.14,71.16,5187.0
2025-06-05 09:50:00,71.15,71.24,70.95,70.98,9302.0,71.15,71.24,70.95,70.98,9302.0
2025-06-05 09:55:00,71.02,71.06,70.69,70.77,78395.0,71.02,71.06,70.69,70.77,78395.0
2025-06-05 10:00:00,70.74,70.95,70.72,70.95,13883.0,70.74,70.95,70.72,70.95,13883.0
2025-06-05 10:05:00,70.94,71.03,70.74,70.74,58166.0,70.94,71.03,70.74,70.74,58166.0
2025-06-05 10:10:00,70.76,70.87,70.69,70.73,26743.0,70.76,70.87,70.69,70.73,26743.0
2025-06-05 10:15:00,70.76,70.84,70.68,70.83,22454.0,70.76,70.84,70.68,70.83,22454.0
2025-06-05 10:20:00,70.83,71.07,70.8,71.06,45635.0,70.83,71.07,70.8,71.06,45635.0
2025-06-05 10:25:00,71.06,71.19,71.02,71.15,10181.0,71.06,71.19,71.02,71.15,10181.0
2025-06-05 10:30:00,71.14,71.17,70.78,70.8,30143.0,71.14,71.17,70.78,70.8,30143.0
2025-06-05 10:35:00,70.8,71.14,70.67,71.12,90282.0,70.8,71.14,70.67,71.12,90282.0
2025-06-05 10:40:00,71.08,71.42,70.95,71.22,17325.0,71.08,71.42,70.95,71.22,17325.0
2025-06-05 10:45:00,71.27,71.39,71.14,71.19,14019.0,71.27,71.39,71.14,71.19,14019.0
2025-06-05 10:50:00,71.2,71.23,71.09,71.23,8352.0,71.2,71.23,71.09,71.23,8352.0
2025-06-05 10:55:00,71.23,71.42,71.17,71.38,5724.0,71.23,71.42,71.17,71.38,5724.0
2025-06-05 11:00:00,71.37,71.41,71.28,71.28,5762.0,71.37,71.41,71.28,71.28,5762.0
2025-06-05 11:05:00,71.26,71.32,71.2,71.27,7087.0,71.26,71.32,71.2,71.27,7087.0
2025-06-05 11:10:00,71.29,71.38,71.25,71.37,4291.0,71.29,71.38,71.25,71.37,4291.0
2025-06-05 11:15:00,71.36,71.52,71.36,71.44,8464.0,71.36,71.52,71.36,71.44,8464.0
2025-06-05 11:20:00,71.46,71.51,71.41,71.44,11211.0,71.46,71.51,71.41,71.44,11211.0
2025-06-05 11:25:00,71.45,71.54,71.44,71.53,5722.0,71.45,71.54,71.44,71.53,5722.0
2025-06-05 11:30:00,71.56,71.62,71.54,71.56,6881.0,71.56,71.62,71.54,71.56,6881.0
2025-06-05 11:35:00,71.56,71.72,71.53,71.71,7016.0,71.56,71.72,71.53,71.71,7016.0
2025-06-05 11:40:00,71.73,71.89,71.67,71.89,7835.0,71.73,71.89,71.67,71.89,7835.0
2025-06-05 11:45:00,71.85,71.86,71.75,71.86,3580.0,71.85,71.86,71.75,71.86,3580.0
2025-06-05 11:50:00,71.88,71.9,71.75,71.84,10228.0,71.88,71.9,71.75,71.84,10228.0
2025-06-05 11:55:00,71.81,71.89,71.77,71.82,7662.0,71.81,71.89,71.77,71.82,7662.0
2025-06-05 12:00:00,71.82,71.89,71.8,71.87,9414.0,71.82,71.89,71.8,71.87,9414.0
2025-06-05 12:05:00,71.89,71.9,71.66,71.66,11606.0,71.89,71.9,71.66,71.66,11606.0
2025-06-05 12:10:00,71.71,71.71,71.57,71.58,4639.0,71.71,71.71,71.57,71.58,4639.0
2025-06-05 12:15:00,71.55,71.56,71.33,71.44,6360.0,71.55,71.56,71.33,71.44,6360.0
2025-06-05 12:20:00,71.42,71.54,71.39,71.51,7052.0,71.42,71.54,71.39,71.51,7052.0
2025-06-05 12:25:00,71.51,71.66,71.5,71.66,6789.0,71.51,71.66,71.5,71.66,6789.0
2025-06-05 12:30:00,71.64,71.68,71.54,71.57,4575.0,71.64,71.68,71.54,71.57,4575.0
2025-06-05 12:35:00,71.55,71.56,71.46,71.47,6198.0,71.55,71.56,71.46,71.47,6198.0
2025-06-05 12:40:00,71.46,71.46,71.33,71.34,5846.0,71.46,71.46,71.33,71.34,5846.0
2025-06-05 12:45:00,71.29,71.29,70.98,71.04,21742.0,71.29,71.29,70.98,71.04,21742.0
2025-06-05 12:50:00,71.03,71.14,70.87,71.05,55634.0,71.03,71.14,70.87,71.05,55634.0
2025-06-05 12:55:00,71.11,71.12,71.0,71.01,20108.0,71.11,71.12,71.0,71.01,20108.0
2025-06-05 13:00:00,71.0,71.11,70.88,71.11,58260.0,71.0,71.11,70.88,71.11,58260.0
2025-06-05 13:05:00,71.1,71.23,71.06,71.2,5093.0,71.1,71.23,71.06,71.2,5093.0
2025-06-05 13:10:00,71.23,71.26,71.18,71.18,5652.0,71.23,71.26,71.18,71.18,5652.0
2025-06-05 13:15:00,71.28,71.32,71.26,71.31,5098.0,71.28,71.32,71.26,71.31,5098.0
2025-06-05 13:20:00,71.31,71.36,71.26,71.34,6369.0,71.31,71.36,71.26,71.34,6369.0
2025-06-05 13:25:00,71.34,71.36,71.24,71.36,4501.0,71.34,71.36,71.24,71.36,4501.0
2025-06-05 13:30:00,71.34,71.44,71.34,71.42,8820.0,71.34,71.44,71.34,71.42,8820.0
2025-06-05 13:35:00,71.41,71.45,71.35,71.35,7335.0,71.41,71.45,71.35,71.35,7335.0
2025-06-05 13:40:00,71.36,71.44,71.3,71.41,5406.0,71.36,71.44,71.3,71.41,5406.0
2025-06-05 13:45:00,71.39,71.4,71.26,71.31,7410.0,71.39,71.4,71.26,71.31,7410.0
2025-06-05 13:50:00,71.31,71.34,71.25,71.27,6324.0,71.31,71.34,71.25,71.27,6324.0
2025-06-05 13:55:00,71.24,71.24,71.08,71.13,10176.0,71.24,71.24,71.08,71.13,10176.0
2025-06-05 14:00:00,71.15,71.24,71.06,71.1,10391.0,71.15,71.24,71.06,71.1,10391.0
2025-06-05 14:05:00,71.11,71.11,71.01,71.08,16896.0,71.11,71.11,71.01,71.08,16896.0
2025-06-05 14:10:00,71.09,71.1,70.99,71.04,8584.0,71.09,71.1,70.99,71.04,8584.0
2025-06-05 14:15:00,71.0,71.08,70.84,71.07,35078.0,71.0,71.08,70.84,71.07,35078.0
2025-06-05 14:20:00,71.11,71.18,71.05,71.18,7485.0,71.11,71.18,71.05,71.18,7485.0
2025-06-05 14:25:00,71.19,71.22,71.14,71.16,5982.0,71.19,71.22,71.14,71.16,5982.0
2025-06-05 14:30:00,71.16,71.26,71.12,71.23,7095.0,71.16,71.26,71.12,71.23,7095.0
2025-06-05 14:35:00,71.23,71.31,71.15,71.22,11100.0,71.23,71.31,71.15,71.22,11100.0
2025-06-05 14:40:00,71.22,71.22,71.1,71.18,7095.0,71.22,71.22,71.1,71.18,7095.0
2025-06-05 14:45:00,71.2,71.25,71.17,71.2,5888.0,71.2,71.25,71.17,71.2,5888.0
2025-06-05 14:50:00,71.23,71.23,71.1,71.1,5884.0,71.23,71.23,71.1,71.1,5884.0
2025-06-05 14:55:00,71.1,71.19,71.0,71.02,11367.0,71.1,71.19,71.0,71.02,11367.0
2025-06-05 15:00:00,71.01,71.09,70.97,70.99,17718.0,71.01,71.09,70.97,70.99,17718.0
2025-06-05 15:05:00,71.0,71.04,70.93,70.96,15921.0,71.0,71.04,70.93,70.96,15921.0
2025-06-05 15:10:00,70.95,71.0,70.74,70.77,45768.0,70.95,71.0,70.74,70.77,45768.0
2025-06-05 15:15:00,70.75,70.81,70.29,70.43,79733.0,70.75,70.81,70.29,70.43,79733.0
2025-06-05 15:20:00,70.42,70.51,70.26,70.4,50168.0,70.42,70.51,70.26,70.4,50168.0
2025-06-05 15:25:00,70.41,70.68,70.35,70.65,30960.0,70.41,70.68,70.35,70.65,30960.0
2025-06-05 15:30:00,70.68,70.94,70.64,70.94,25145.0,70.68,70.94,70.64,70.94,25145.0
2025-06-05 15:35:00,70.95,71.17,70.95,71.13,29371.0,70.95,71.17,70.95,71.13,29371.0
2025-06-05 15:40:00,71.11,71.13,70.93,71.0,46505.0,71.11,71.13,70.93,71.0,46505.0
2025-06-05 15:45:00,71.0,71.06,70.93,71.05,31250.0,71.0,71.06,70.93,71.05,31250.0
2025-06-05 15:50:00,70.98,71.12,70.77,70.81,94579.0,70.98,71.12,70.77,70.81,94579.0
2025-06-05 15:55:00,70.78,70.98,70.71,70.78,348887.0,70.78,70.98,70.71,70.78,348887.0
2025-06-06 09:30:00,71.6,71.97,71.37,71.73,32375.0,71.6,71.97,71.37,71.73,32375.0
2025-06-06 09:35:00,71.87,72.02,71.71,71.79,16500.0,71.87,72.02,71.71,71.79,16500.0
2025-06-06 09:40:00,71.74,71.89,71.68,71.86,12904.0,71.74,71.89,71.68,71.86,12904.0
2025-06-06 09:45:00,71.92,72.02,71.73,71.73,22479.0,71.92,72.02,71.73,71.73,22479.0
2025-06-06 09:50:00,71.74,71.86,71.59,71.81,22380.0,71.74,71.86,71.59,71.81,22380.0
2025-06-06 09:55:00,71.75,71.79,71.6,71.78,15188.0,71.75,71.79,71.6,71.78,15188.0
2025-06-06 10:00:00,71.81,71.94,71.77,71.94,9998.0,71.81,71.94,71.77,71.94,9998.0
2025-06-06 10:05:00,71.96,72.18,71.92,72.13,7185.0,71.96,72.18,71.92,72.13,7185.0
2025-06-06 10:10:00,72.1,72.1,71.84,71.87,8467.0,72.1,72.1,71.84,71.87,8467.0
2025-06-06 10:15:00,71.87,72.1,71.85,71.99,12157.0,71.87,72.1,71.85,71.99,12157.0
2025-06-06 10:20:00,72.01,72.18,72.0,72.07,6334.0,72.01,72.18,72.0,72.07,6334.0
2025-06-06 10:25:00,72.07,72.07,71.86,71.92,9700.0,72.07,72.07,71.86,71.92,9700.0
2025-06-06 10:30:00,71.91,71.96,71.88,71.89,7217.0,71.91,71.96,71.88,71.89,7217.0
2025-06-06 10:35:00,71.9,72.05,71.9,72.02,21862.0,71.9,72.05,71.9,72.02,21862.0
2025-06-06 10:40:00,72.02,72.17,72.02,72.15,14113.0,72.02,72.17,72.02,72.15,14113.0
2025-06-06 10:45:00,72.13,72.29,72.11,72.28,12402.0,72.13,72.29,72.11,72.28,12402.0
2025-06-06 10:50:00,72.26,72.3,72.18,72.19,9141.0,72.26,72.3,72.18,72.19,9141.0
2025-06-06 10:55:00,72.19,72.25,72.16,72.19,7373.0,72.19,72.25,72.16,72.19,7373.0
2025-06-06 11:00:00,72.17,72.36,72.16,72.34,7242.0,72.17,72.36,72.16,72.34,7242.0
2025-06-06 11:05:00,72.32,72.51,72.32,72.42,20749.0,72.32,72.51,72.32,72.42,20749.0
2025-06-06 11:10:00,72.42,72.46,72.31,72.35,10414.0,72.42,72.46,72.31,72.35,10414.0
2025-06-06 11:15:00,72.35,72.35,71.9,71.92,10815.0,72.35,72.35,71.9,71.92,10815.0
2025-06-06 11:20:00,71.92,72.02,71.86,71.97,8457.0,71.92,72.02,71.86,71.97,8457.0
2025-06-06 11:25:00,71.96,72.07,71.94,72.06,4594.0,71.96,72.07,71.94,72.06,4594.0
2025-06-06 11:30:00,72.06,72.08,71.98,72.01,5558.0,72.06,72.08,71.98,72.01,5558.0
2025-06-06 11:35:00,71.98,72.0,71.89,71.92,7171.0,71.98,72.0,71.89,71.92,7171.0
2025-06-06 11:40:00,71.95,72.0,71.9,71.98,4878.0,71.95,72.0,71.9,71.98,4878.0
2025-06-06 11:45:00,71.98,72.0,71.97,72.0,3299.0,71.98,72.0,71.97,72.0,3299.0
2025-06-06 11:50:00,72.0,72.09,72.0,72.08,5450.0,72.0,72.09,72.0,72.08,5450.0
2025-06-06 11:55:00,72.09,72.09,71.98,72.08,4835.0,72.09,72.09,71.98,72.08,4835.0
2025-06-06 12:00:00,72.07,72.11,72.03,72.06,5806.0,72.07,72.11,72.03,72.06,5806.0
2025-06-06 12:05:00,72.08,72.12,72.06,72.11,4446.0,72.08,72.12,72.06,72.11,4446.0
2025-06-06 12:10:00,72.11,72.19,72.1,72.14,7538.0,72.11,72.19,72.1,72.14,7538.0
2025-06-06 12:15:00,72.14,72.16,72.11,72.14,6361.0,72.14,72.16,72.11,72.14,6361.0
2025-06-06 12:20:00,72.14,72.19,72.08,72.12,5888.0,72.14,72.19,72.08,72.12,5888.0
2025-06-06 12:25:00,72.1,72.1,72.02,72.03,2641.0,72.1,72.1,72.02,72.03,2641.0
2025-06-06 12:30:00,72.04,72.14,72.04,72.08,5553.0,72.04,72.14,72.04,72.08,5553.0
2025-06-06 12:35:00,72.07,72.08,71.97,71.97,5321.0,72.07,72.08,71.97,71.97,5321.0
2025-06-06 12:40:00,71.97,72.02,71.84,71.84,5977.0,71.97,72.02,71.84,71.84,5977.0
2025-06-06 12:45:00,71.83,71.89,71.81,71.86,3311.0,71.83,71.89,71.81,71.86,3311.0
2025-06-06 12:50:00,71.87,71.87,71.73,71.76,6730.0,71.87,71.87,71.73,71.76,6730.0
2025-06-06 12:55:00,71.72,71.88,71.66,71.88,6895.0,71.72,71.88,71.66,71.88,6895.0
2025-06-06 13:00:00,71.89,71.93,71.74,71.74,6845.0,71.89,71.93,71.74,71.74,6845.0
2025-06-06 13:05:00,71.74,71.75,71.63,71.67,7559.0,71.74,71.75,71.63,71.67,7559.0
2025-06-06 13:10:00,71.67,71.74,71.65,71.74,5873.0,71.67,71.74,71.65,71.74,5873.0
2025-06-06 13:15:00,71.73,71.86,71.73,71.86,3783.0,71.73,71.86,71.73,71.86,3783.0
2025-06-06 13:20:00,71.84,71.87,71.82,71.84,6150.0,71.84,71.87,71.82,71.84,6150.0
2025-06-06 13:25:00,71.84,71.84,71.78,71.78,3878.0,71.84,71.84,71.78,71.78,3878.0
2025-06-06 13:30:00,71.79,71.82,71.76,71.78,4636.0,71.79,71.82,71.76,71.78,4636.0
2025-06-06 13:35:00,71.79,71.79,71.71,71.71,8629.0,71.79,71.79,71.71,71.71,8629.0
2025-06-06 13:40:00,71.73,71.78,71.71,71.78,5128.0,71.73,71.78,71.71,71.78,5128.0
2025-06-06 13:45:00,71.77,71.83,71.77,71.83,3852.0,71.77,71.83,71.77,71.83,3852.0
2025-06-06 13:50:00,71.85,71.89,71.84,71.86,6685.0,71.85,71.89,71.84,71.86,6685.0
2025-06-06 13:55:00,71.87,71.89,71.85,71.86,6021.0,71.87,71.89,71.85,71.86,6021.0
2025-06-06 14:00:00,71.86,71.96,71.86,71.89,23245.0,71.86,71.96,71.86,71.89,23245.0
2025-06-06 14:05:00,71.91,71.97,71.91,71.95,4100.0,71.91,71.97,71.91,71.95,4100.0
2025-06-06 14:10:00,71.95,71.97,71.89,71.89,4988.0,71.95,71.97,71.89,71.89,4988.0
2025-06-06 14:15:00,71.9,71.95,71.85,71.91,7571.0,71.9,71.95,71.85,71.91,7571.0
2025-06-06 14:20:00,71.9,71.9,71.82,71.84,5866.0,71.9,71.9,71.82,71.84,5866.0
2025-06-06 14:25:00,71.83,71.83,71.74,71.75,5251.0,71.83,71.83,71.74,71.75,5251.0
2025-06-06 14:30:00,71.76,71.84,71.75,71.77,10438.0,71.76,71.84,71.75,71.77,10438.0
2025-06-06 14:35:00,71.76,71.79,71.7,71.7,6804.0,71.76,71.79,71.7,71.7,6804.0
2025-06-06 14:40:00,71.71,71.74,71.66,71.68,9427.0,71.71,71.74,71.66,71.68,9427.0
2025-06-06 14:45:00,71.68,71.68,71.56,71.59,4636.0,71.68,71.68,71.56,71.59,4636.0
2025-06-06 14:50:00,71.58,71.65,71.55,71.65,4327.0,71.58,71.65,71.55,71.65,4327.0
2025-06-06 14:55:00,71.66,71.66,71.59,71.59,5283.0,71.66,71.66,71.59,71.59,5283.0
2025-06-06 15:00:00,71.61,71.69,71.61,71.69,5923.0,71.61,71.69,71.61,71.69,5923.0
2025-06-06 15:05:00,71.69,71.73,71.68,71.71,6949.0,71.69,71.73,71.68,71.71,6949.0
2025-06-06 15:10:00,71.7,71.75,71.69,71.74,9728.0,71.7,71.75,71.69,71.74,9728.0
2025-06-06 15:15:00,71.73,71.79,71.72,71.74,9580.0,71.73,71.79,71.72,71.74,9580.0
2025-06-06 15:20:00,71.75,71.75,71.65,71.67,18105.0,71.75,71.75,71.65,71.67,18105.0
2025-06-06 15:25:00,71.66,71.72,71.6,71.61,14194.0,71.66,71.72,71.6,71.61,14194.0
2025-06-06 15:30:00,71.61,71.62,71.48,71.53,15140.0,71.61,71.62,71.48,71.53,15140.0
2025-06-06 15:35:00,71.54,71.56,71.48,71.52,14963.0,71.54,71.56,71.48,71.52,14963.0
2025-06-06 15:40:00,71.53,71.62,71.52,71.61,27930.0,71.53,71.62,71.52,71.61,27930.0
2025-06-06 15:45:00,71.6,71.65,71.39,71.39,42262.0,71.6,71.65,71.39,71.39,42262.0
2025-06-06 15:50:00,71.42,71.79,71.42,71.67,49636.0,71.42,71.79,71.42,71.67,49636.0
2025-06-06 15:55:00,71.66,71.72,71.54,71.58,173056.0,71.66,71.72,71.54,71.58,173056.0
2025-06-09 09:30:00,72.38,73.37,72.2,73.25,48431.0,72.38,73.37,72.2,73.25,48431.0
2025-06-09 09:35:00,73.26,73.69,73.0,73.09,10955.0,73.26,73.69,73.0,73.09,10955.0
2025-06-09 09:40:00,73.14,73.23,72.87,73.23,14646.0,73.14,73.23,72.87,73.23,14646.0
2025-06-09 09:45:00,73.24,73.28,72.97,73.18,14564.0,73.24,73.28,72.97,73.18,14564.0
2025-06-09 09:50:00,73.23,73.6,73.18,73.46,11356.0,73.23,73.6,73.18,73.46,11356.0
2025-06-09 09:55:00,73.45,73.5,73.29,73.43,16372.0,73.45,73.5,73.29,73.43,16372.0
2025-06-09 10:00:00,73.42,73.72,73.42,73.55,20252.0,73.42,73.72,73.42,73.55,20252.0
2025-06-09 10:05:00,73.54,73.77,73.52,73.77,19683.0,73.54,73.77,73.52,73.77,19683.0
2025-06-09 10:10:00,73.79,73.88,73.67,73.67,17685.0,73.79,73.88,73.67,73.67,17685.0
2025-06-09 10:15:00,73.67,73.89,73.58,73.59,16104.0,73.67,73.89,73.58,73.59,16104.0
2025-06-09 10:20:00,73.61,73.85,73.54,73.55,12465.0,73.61,73.85,73.54,73.55,12465.0
2025-06-09 10:25:00,73.54,73.65,73.41,73.5,14953.0,73.54,73.65,73.41,73.5,14953.0
2025-06-09 10:30:00,73.52,73.68,73.52,73.66,18275.0,73.52,73.68,73.52,73.66,18275.0
2025-06-09 10:35:00,73.65,73.84,73.64,73.84,18278.0,73.65,73.84,73.64,73.84,18278.0
2025-06-09 10:40:00,73.83,73.84,73.46,73.47,11307.0,73.83,73.84,73.46,73.47,11307.0
2025-06-09 10:45:00,73.48,73.48,73.25,73.33,9777.0,73.48,73.48,73.25,73.33,9777.0
2025-06-09 10:50:00,73.34,73.5,73.31,73.34,5770.0,73.34,73.5,73.31,73.34,5770.0
2025-06-09 10:55:00,73.33,73.47,73.25,73.47,8628.0,73.33,73.47,73.25,73.47,8628.0
2025-06-09 11:00:00,73.49,73.59,73.49,73.55,7030.0,73.49,73.59,73.49,73.55,7030.0
2025-06-09 11:05:00,73.55,73.61,73.45,73.61,7999.0,73.55,73.61,73.45,73.61,7999.0
2025-06-09 11:10:00,73.6,73.75,73.6,73.74,5634.0,73.6,73.75,73.6,73.74,5634.0
2025-06-09 11:15:00,73.72,73.72,73.49,73.5,7490.0,73.72,73.72,73.49,73.5,7490.0
2025-06-09 11:20:00,73.5,73.53,73.39,73.46,6530.0,73.5,73.53,73.39,73.46,6530.0
2025-06-09 11:25:00,73.4,73.4,73.18,73.23,5795.0,73.4,73.4,73.18,73.23,5795.0
2025-06-09 11:30:00,73.23,73.35,73.21,73.22,6042.0,73.23,73.35,73.21,73.22,6042.0
2025-06-09 11:35:00,73.23,73.3,73.11,73.17,6650.0,73.23,73.3,73.11,73.17,6650.0
2025-06-09 11:40:00,73.16,73.2,73.08,73.16,11234.0,73.16,73.2,73.08,73.16,11234.0
2025-06-09 11:45:00,73.15,73.26,73.14,73.23,9573.0,73.15,73.26,73.14,73.23,9573.0
2025-06-09 11:50:00,73.23,73.3,73.23,73.23,3805.0,73.23,73.3,73.23,73.23,3805.0
2025-06-09 11:55:00,73.23,73.3,73.17,73.2,8170.0,73.23,73.3,73.17,73.2,8170.0
2025-06-09 12:00:00,73.19,73.29,73.18,73.29,15401.0,73.19,73.29,73.18,73.29,15401.0
2025-06-09 12:05:00,73.33,73.36,73.22,73.34,7150.0,73.33,73.36,73.22,73.34,7150.0
2025-06-09 12:10:00,73.32,73.32,73.18,73.24,8274.0,73.32,73.32,73.18,73.24,8274.0
2025-06-09 12:15:00,73.24,73.31,73.16,73.19,9711.0,73.24,73.31,73.16,73.19,9711.0
2025-06-09 12:20:00,73.2,73.27,73.09,73.27,9151.0,73.2,73.27,73.09,73.27,9151.0
2025-06-09 12:25:00,73.26,73.28,73.21,73.24,4083.0,73.26,73.28,73.21,73.24,4083.0
2025-06-09 12:30:00,73.23,73.26,73.16,73.2,4833.0,73.23,73.26,73.16,73.2,4833.0
2025-06-09 12:35:00,73.2,73.47,73.2,73.47,14594.0,73.2,73.47,73.2,73.47,14594.0
2025-06-09 12:40:00,73.42,73.42,73.35,73.37,5228.0,73.42,73.42,73.35,73.37,5228.0
2025-06-09 12:45:00,73.35,73.4,73.33,73.4,5769.0,73.35,73.4,73.33,73.4,5769.0
2025-06-09 12:50:00,73.4,73.55,73.4,73.53,5514.0,73.4,73.55,73.4,73.53,5514.0
2025-06-09 12:55:00,73.52,73.55,73.48,73.5,8128.0,73.52,73.55,73.48,73.5,8128.0
2025-06-09 13:00:00,73.53,73.56,73.4,73.41,3541.0,73.53,73.56,73.4,73.41,3541.0
2025-06-09 13:05:00,73.4,73.46,73.39,73.46,3627.0,73.4,73.46,73.39,73.46,3627.0
2025-06-09 13:10:00,73.47,73.52,73.42,73.47,13696.0,73.47,73.52,73.42,73.47,13696.0
2025-06-09 13:15:00,73.47,73.51,73.43,73.46,10065.0,73.47,73.51,73.43,73.46,10065.0
2025-06-09 13:20:00,73.46,73.54,73.45,73.54,8651.0,73.46,73.54,73.45,73.54,8651.0
2025-06-09 13:25:00,73.55,73.66,73.55,73.58,4635.0,73.55,73.66,73.55,73.58,4635.0
2025-06-09 13:30:00,73.58,73.71,73.56,73.62,7331.0,73.58,73.71,73.56,73.62,7331.0
2025-06-09 13:35:00,73.63,73.79,73.59,73.74,6902.0,73.63,73.79,73.59,73.74,6902.0
2025-06-09 13:40:00,73.77,73.77,73.7,73.77,13024.0,73.77,73.77,73.7,73.77,13024.0
2025-06-09 13:45:00,73.76,73.8,73.74,73.75,11028.0,73.76,73.8,73.74,73.75,11028.0
2025-06-09 13:50:00,73.75,73.76,73.66,73.69,11120.0,73.75,73.76,73.66,73.69,11120.0
2025-06-09 13:55:00,73.68,73.7,73.64,73.66,22963.0,73.68,73.7,73.64,73.66,22963.0
2025-06-09 14:00:00,73.67,73.69,73.59,73.62,12612.0,73.67,73.69,73.59,73.62,12612.0
2025-06-09 14:05:00,73.58,73.73,73.58,73.73,8997.0,73.58,73.73,73.58,73.73,8997.0
2025-06-09 14:10:00,73.72,73.72,73.63,73.65,8786.0,73.72,73.72,73.63,73.65,8786.0
2025-06-09 14:15:00,73.66,73.69,73.63,73.67,6475.0,73.66,73.69,73.63,73.67,6475.0
2025-06-09 14:20:00,73.67,73.7,73.66,73.67,6379.0,73.67,73.7,73.66,73.67,6379.0
2025-06-09 14:25:00,73.66,73.66,73.56,73.59,8073.0,73.66,73.66,73.56,73.59,8073.0
2025-06-09 14:30:00,73.58,73.6,73.46,73.5,9014.0,73.58,73.6,73.46,73.5,9014.0
2025-06-09 14:35:00,73.5,73.54,73.43,73.47,14936.0,73.5,73.54,73.43,73.47,14936.0
2025-06-09 14:40:00,73.46,73.51,73.44,73.46,6245.0,73.46,73.51,73.44,73.46,6245.0
2025-06-09 14:45:00,73.48,73.51,73.46,73.48,6802.0,73.48,73.51,73.46,73.48,6802.0
2025-06-09 14:50:00,73.49,73.49,73.36,73.41,9712.0,73.49,73.49,73.36,73.41,9712.0
2025-06-09 14:55:00,73.42,73.42,73.26,73.26,9172.0,73.42,73.42,73.26,73.26,9172.0
2025-06-09 15:00:00,73.23,73.33,73.23,73.33,6754.0,73.23,73.33,73.23,73.33,6754.0
2025-06-09 15:05:00,73.33,73.41,73.31,73.39,17030.0,73.33,73.41,73.31,73.39,17030.0
2025-06-09 15:10:00,73.39,73.47,73.39,73.41,9870.0,73.39,73.47,73.39,73.41,9870.0
2025-06-09 15:15:00,73.4,73.53,73.39,73.51,16970.0,73.4,73.53,73.39,73.51,16970.0
2025-06-09 15:20:00,73.52,73.61,73.48,73.53,19390.0,73.52,73.61,73.48,73.53,19390.0
2025-06-09 15:25:00,73.54,73.57,73.5,73.55,24501.0,73.54,73.57,73.5,73.55,24501.0
2025-06-09 15:30:00,73.55,73.55,73.45,73.45,34443.0,73.55,73.55,73.45,73.45,34443.0
2025-06-09 15:35:00,73.45,73.55,73.29,73.3,23464.0,73.45,73.55,73.29,73.3,23464.0
2025-06-09 15:40:00,73.29,73.38,73.27,73.31,14975.0,73.29,73.38,73.27,73.31,14975.0
2025-06-09 15:45:00,73.31,73.36,73.16,73.17,32588.0,73.31,73.36,73.16,73.17,32588.0
2025-06-09 15:50:00,73.18,73.33,73.11,73.18,51701.0,73.18,73.33,73.11,73.18,51701.0
2025-06-09 15:55:00,73.17,73.26,73.12,73.14,174580.0,73.17,73.26,73.12,73.14,174580.0
2025-06-10 09:30:00,73.75,73.9,73.51,73.82,83030.0,73.75,73.9,73.51,73.82,83030.0
2025-06-10 09:35:00,73.79,73.93,73.56,73.91,21064.0,73.79,73.93,73.56,73.91,21064.0
2025-06-10 09:40:00,73.92,73.92,73.65,73.82,13637.0,73.92,73.92,73.65,73.82,13637.0
2025-06-10 09:45:00,73.83,73.94,73.7,73.79,21609.0,73.83,73.94,73.7,73.79,21609.0
2025-06-10 09:50:00,73.81,74.08,73.79,73.95,20581.0,73.81,74.08,73.79,73.95,20581.0
2025-06-10 09:55:00,73.94,74.3,73.9,74.22,37571.0,73.94,74.3,73.9,74.22,37571.0
2025-06-10 10:00:00,74.23,74.5,74.22,74.38,37061.0,74.23,74.5,74.22,74.38,37061.0
2025-06-10 10:05:00,74.34,74.54,74.21,74.21,28783.0,74.34,74.54,74.21,74.21,28783.0
2025-06-10 10:10:00,74.19,74.52,74.18,74.52,16834.0,74.19,74.52,74.18,74.52,16834.0
2025-06-10 10:15:00,74.5,74.65,74.45,74.52,23086.0,74.5,74.65,74.45,74.52,23086.0
2025-06-10 10:20:00,74.5,74.64,74.36,74.48,35416.0,74.5,74.64,74.36,74.48,35416.0
2025-06-10 10:25:00,74.48,74.81,74.48,74.78,15555.0,74.48,74.81,74.48,74.78,15555.0
2025-06-10 10:30:00,74.78,74.99,74.75,74.96,19854.0,74.78,74.99,74.75,74.96,19854.0
2025-06-10 10:35:00,74.97,75.02,74.69,74.75,28013.0,74.97,75.02,74.69,74.75,28013.0
2025-06-10 10:40:00,74.74,74.9,74.62,74.79,16698.0,74.74,74.9,74.62,74.79,16698.0
2025-06-10 10:45:00,74.78,74.96,74.76,74.86,17734.0,74.78,74.96,74.76,74.86,17734.0
2025-06-10 10:50:00,74.88,74.96,74.83,74.88,7951.0,74.88,74.96,74.83,74.88,7951.0
2025-06-10 10:55:00,74.79,74.93,74.71,74.91,12139.0,74.79,74.93,74.71,74.91,12139.0
2025-06-10 11:00:00,74.91,75.25,74.9,75.21,17880.0,74.91,75.25,74.9,75.21,17880.0
2025-06-10 11:05:00,75.24,75.26,75.15,75.19,14317.0,75.24,75.26,75.15,75.19,14317.0
2025-06-10 11:10:00,75.18,75.34,75.1,75.27,13177.0,75.18,75.34,75.1,75.27,13177.0
2025-06-10 11:15:00,75.27,75.27,75.1,75.22,10360.0,75.27,75.27,75.1,75.22,10360.0
2025-06-10 11:20:00,75.22,75.22,75.15,75.21,12677.0,75.22,75.22,75.15,75.21,12677.0
2025-06-10 11:25:00,75.22,75.27,75.17,75.19,14322.0,75.22,75.27,75.17,75.19,14322.0
2025-06-10 11:30:00,75.19,75.24,74.82,74.86,19475.0,75.19,75.24,74.82,74.86,19475.0
2025-06-10 11:35:00,74.91,75.01,74.83,74.9,10850.0,74.91,75.01,74.83,74.9,10850.0
2025-06-10 11:40:00,74.89,74.95,74.88,74.95,10375.0,74.89,74.95,74.88,74.95,10375.0
2025-06-10 11:45:00,74.95,75.0,74.85,74.85,7659.0,74.95,75.0,74.85,74.85,7659.0
2025-06-10 11:50:00,74.88,74.89,74.81,74.87,6283.0,74.88,74.89,74.81,74.87,6283.0
2025-06-10 11:55:00,74.86,74.94,74.84,74.92,8893.0,74.86,74.94,74.84,74.92,8893.0
2025-06-10 12:00:00,74.93,75.22,74.93,75.17,13396.0,74.93,75.22,74.93,75.17,13396.0
2025-06-10 12:05:00,75.17,75.27,75.16,75.25,5951.0,75.17,75.27,75.16,75.25,5951.0
2025-06-10 12:10:00,75.25,75.29,75.2,75.24,19184.0,75.25,75.29,75.2,75.24,19184.0
2025-06-10 12:15:00,75.25,75.36,75.24,75.33,11243.0,75.25,75.36,75.24,75.33,11243.0
2025-06-10 12:20:00,75.33,75.36,75.26,75.36,28118.0,75.33,75.36,75.26,75.36,28118.0
2025-06-10 12:25:00,75.35,75.43,75.33,75.41,9717.0,75.35,75.43,75.33,75.41,9717.0
2025-06-10 12:30:00,75.42,75.5,75.41,75.45,11630.0,75.42,75.5,75.41,75.45,11630.0
2025-06-10 12:35:00,75.44,75.44,75.35,75.39,6432.0,75.44,75.44,75.35,75.39,6432.0
2025-06-10 12:40:00,75.36,75.44,75.32,75.38,6631.0,75.36,75.44,75.32,75.38,6631.0
2025-06-10 12:45:00,75.38,75.48,75.38,75.46,12157.0,75.38,75.48,75.38,75.46,12157.0
2025-06-10 12:50:00,75.46,75.51,75.46,75.48,13131.0,75.46,75.51,75.46,75.48,13131.0
2025-06-10 12:55:00,75.46,75.48,75.36,75.36,7088.0,75.46,75.48,75.36,75.36,7088.0
2025-06-10 13:00:00,75.36,75.4,75.3,75.36,18508.0,75.36,75.4,75.3,75.36,18508.0
2025-06-10 13:05:00,75.41,75.52,75.41,75.48,4694.0,75.41,75.52,75.41,75.48,4694.0
2025-06-10 13:10:00,75.49,75.62,75.49,75.59,4429.0,75.49,75.62,75.49,75.59,4429.0
2025-06-10 13:15:00,75.56,75.56,75.41,75.45,8164.0,75.56,75.56,75.41,75.45,8164.0
2025-06-10 13:20:00,75.43,75.49,75.35,75.35,6077.0,75.43,75.49,75.35,75.35,6077.0
2025-06-10 13:25:00,75.37,75.4,75.33,75.36,6733.0,75.37,75.4,75.33,75.36,6733.0
2025-06-10 13:30:00,75.38,75.43,75.33,75.34,8040.0,75.38,75.43,75.33,75.34,8040.0
2025-06-10 13:35:00,75.36,75.44,75.3,75.37,10072.0,75.36,75.44,75.3,75.37,10072.0
2025-06-10 13:40:00,75.36,75.46,75.31,75.4,10665.0,75.36,75.46,75.31,75.4,10665.0
2025-06-10 13:45:00,75.4,75.43,75.33,75.35,9122.0,75.4,75.43,75.33,75.35,9122.0
2025-06-10 13:50:00,75.34,75.36,75.11,75.13,9341.0,75.34,75.36,75.11,75.13,9341.0
2025-06-10 13:55:00,75.14,75.21,75.13,75.16,9823.0,75.14,75.21,75.13,75.16,9823.0
2025-06-10 14:00:00,75.14,75.14,74.91,74.93,10085.0,75.14,75.14,74.91,74.93,10085.0
2025-06-10 14:05:00,74.88,74.88,74.67,74.77,65611.0,74.88,74.88,74.67,74.77,65611.0
2025-06-10 14:10:00,74.75,74.75,74.56,74.58,14926.0,74.75,74.75,74.56,74.58,14926.0
2025-06-10 14:15:00,74.59,74.67,74.56,74.61,13683.0,74.59,74.67,74.56,74.61,13683.0
2025-06-10 14:20:00,74.59,74.59,74.42,74.47,8232.0,74.59,74.59,74.42,74.47,8232.0
2025-06-10 14:25:00,74.47,74.47,74.36,74.42,11607.0,74.47,74.47,74.36,74.42,11607.0
2025-06-10 14:30:00,74.41,74.48,74.35,74.39,16129.0,74.41,74.48,74.35,74.39,16129.0
2025-06-10 14:35:00,74.38,74.41,74.32,74.4,17934.0,74.38,74.41,74.32,74.4,17934.0
2025-06-10 14:40:00,74.4,74.43,74.29,74.4,28840.0,74.4,74.43,74.29,74.4,28840.0
2025-06-10 14:45:00,74.4,74.47,74.38,74.39,12030.0,74.4,74.47,74.38,74.39,12030.0
2025-06-10 14:50:00,74.39,74.54,74.38,74.54,6502.0,74.39,74.54,74.38,74.54,6502.0
2025-06-10 14:55:00,74.54,74.75,74.52,74.67,12212.0,74.54,74.75,74.52,74.67,12212.0
2025-06-10 15:00:00,74.65,74.79,74.64,74.79,12783.0,74.65,74.79,74.64,74.79,12783.0
2025-06-10 15:05:00,74.79,74.87,74.74,74.84,13859.0,74.79,74.87,74.74,74.84,13859.0
2025-06-10 15:10:00,74.86,74.91,74.81,74.86,9561.0,74.86,74.91,74.81,74.86,9561.0
2025-06-10 15:15:00,74.85,74.91,74.79,74.87,24405.0,74.85,74.91,74.79,74.87,24405.0
2025-06-10 15:20:00,74.87,74.87,74.79,74.85,11161.0,74.87,74.87,74.79,74.85,11161.0
2025-06-10 15:25:00,74.83,74.91,74.82,74.89,17916.0,74.83,74.91,74.82,74.89,17916.0
2025-06-10 15:30:00,74.87,74.97,74.78,74.94,21201.0,74.87,74.97,74.78,74.94,21201.0
2025-06-10 15:35:00,74.93,74.96,74.77,74.82,25037.0,74.93,74.96,74.77,74.82,25037.0
2025-06-10 15:40:00,74.79,74.84,74.76,74.79,23727.0,74.79,74.84,74.76,74.79,23727.0
2025-06-10 15:45:00,74.78,74.8,74.7,74.76,26441.0,74.78,74.8,74.7,74.76,26441.0
2025-06-10 15:50:00,74.76,74.87,74.62,74.73,57017.0,74.76,74.87,74.62,74.73,57017.0
2025-06-10 15:55:00,74.74,74.97,74.72,74.97,295125.0,74.74,74.97,74.72,74.97,295125.0
2025-06-11 09:30:00,75.24,75.28,74.68,75.15,66376.0,75.24,75.28,74.68,75.15,66376.0
2025-06-11 09:35:00,75.15,75.19,74.81,75.16,23813.0,75.15,75.19,74.81,75.16,23813.0
2025-06-11 09:40:00,75.04,75.04,74.75,74.89,10005.0,75.04,75.04,74.75,74.89,10005.0
2025-06-11 09:45:00,74.86,74.86,74.52,74.72,14752.0,74.86,74.86,74.52,74.72,14752.0
2025-06-11 09:50:00,74.78,74.92,74.21,74.27,33844.0,74.78,74.92,74.21,74.27,33844.0
2025-06-11 09:55:00,74.29,74.44,74.2,74.42,32487.0,74.29,74.44,74.2,74.42,32487.0
2025-06-11 10:00:00,74.44,74.58,74.28,74.56,20193.0,74.44,74.58,74.28,74.56,20193.0
2025-06-11 10:05:00,74.57,74.71,74.45,74.69,17514.0,74.57,74.71,74.45,74.69,17514.0
2025-06-11 10:10:00,74.72,74.8,74.61,74.66,17881.0,74.72,74.8,74.61,74.66,17881.0
2025-06-11 10:15:00,74.65,74.66,74.52,74.55,11705.0,74.65,74.66,74.52,74.55,11705.0
2025-06-11 10:20:00,74.53,74.65,74.44,74.5,19704.0,74.53,74.65,74.44,74.5,19704.0
2025-06-11 10:25:00,74.5,74.65,74.46,74.63,12932.0,74.5,74.65,74.46,74.63,12932.0
2025-06-11 10:30:00,74.63,74.69,74.6,74.61,14670.0,74.63,74.69,74.6,74.61,14670.0
2025-06-11 10:35:00,74.6,74.7,74.44,74.46,20320.0,74.6,74.7,74.44,74.46,20320.0
2025-06-11 10:40:00,74.43,74.61,74.42,74.52,17323.0,74.43,74.61,74.42,74.52,17323.0
2025-06-11 10:45:00,74.49,74.52,74.39,74.39,33953.0,74.49,74.52,74.39,74.39,33953.0
2025-06-11 10:50:00,74.39,74.5,74.31,74.5,13578.0,74.39,74.5,74.31,74.5,13578.0
2025-06-11 10:55:00,74.53,74.64,74.51,74.62,12549.0,74.53,74.64,74.51,74.62,12549.0
2025-06-11 11:00:00,74.62,74.66,74.49,74.57,9974.0,74.62,74.66,74.49,74.57,9974.0
2025-06-11 11:05:00,74.56,74.56,74.17,74.19,11774.0,74.56,74.56,74.17,74.19,11774.0
2025-06-11 11:10:00,74.19,74.37,74.13,74.31,10436.0,74.19,74.37,74.13,74.31,10436.0
2025-06-11 11:15:00,74.33,74.42,74.28,74.3,9723.0,74.33,74.42,74.28,74.3,9723.0
2025-06-11 11:20:00,74.28,74.4,74.27,74.4,5959.0,74.28,74.4,74.27,74.4,5959.0
2025-06-11 11:25:00,74.4,74.4,74.25,74.28,7737.0,74.4,74.4,74.25,74.28,7737.0
2025-06-11 11:30:00,74.3,74.32,74.24,74.3,8209.0,74.3,74.32,74.24,74.3,8209.0
2025-06-11 11:35:00,74.31,74.37,74.18,74.2,20934.0,74.31,74.37,74.18,74.2,20934.0
2025-06-11 11:40:00,74.16,74.2,74.09,74.17,16834.0,74.16,74.2,74.09,74.17,16834.0
2025-06-11 11:45:00,74.15,74.17,73.86,73.98,20694.0,74.15,74.17,73.86,73.98,20694.0
2025-06-11 11:50:00,73.96,74.14,73.96,74.07,22227.0,73.96,74.14,73.96,74.07,22227.0
2025-06-11 11:55:00,74.04,74.07,73.88,73.95,38163.0,74.04,74.07,73.88,73.95,38163.0
2025-06-11 12:00:00,73.96,74.1,73.96,74.08,28495.0,73.96,74.1,73.96,74.08,28495.0
2025-06-11 12:05:00,74.08,74.17,73.85,73.86,16890.0,74.08,74.17,73.85,73.86,16890.0
2025-06-11 12:10:00,73.88,73.88,73.67,73.68,44239.0,73.88,73.88,73.67,73.68,44239.0
2025-06-11 12:15:00,73.7,73.72,73.36,73.37,27598.0,73.7,73.72,73.36,73.37,27598.0
2025-06-11 12:20:00,73.38,73.54,73.18,73.52,25329.0,73.38,73.54,73.18,73.52,25329.0
2025-06-11 12:25:00,73.5,73.59,73.47,73.57,7682.0,73.5,73.59,73.47,73.57,7682.0
2025-06-11 12:30:00,73.55,73.59,73.51,73.58,43141.0,73.55,73.59,73.51,73.58,43141.0
2025-06-11 12:35:00,73.58,73.59,73.31,73.34,19469.0,73.58,73.59,73.31,73.34,19469.0
2025-06-11 12:40:00,73.33,73.39,73.22,73.3,9964.0,73.33,73.39,73.22,73.3,9964.0
2025-06-11 12:45:00,73.3,73.43,73.21,73.42,9475.0,73.3,73.43,73.21,73.42,9475.0
2025-06-11 12:50:00,73.43,73.43,73.29,73.33,9130.0,73.43,73.43,73.29,73.33,9130.0
2025-06-11 12:55:00,73.33,73.39,73.32,73.38,9463.0,73.33,73.39,73.32,73.38,9463.0
2025-06-11 13:00:00,73.39,73.47,73.35,73.45,7779.0,73.39,73.47,73.35,73.45,7779.0
2025-06-11 13:05:00,73.43,73.5,73.42,73.48,7755.0,73.43,73.5,73.42,73.48,7755.0
2025-06-11 13:10:00,73.47,73.53,73.4,73.4,11981.0,73.47,73.53,73.4,73.4,11981.0
2025-06-11 13:15:00,73.42,73.46,73.38,73.39,8749.0,73.42,73.46,73.38,73.39,8749.0
2025-06-11 13:20:00,73.38,73.42,73.37,73.39,8080.0,73.38,73.42,73.37,73.39,8080.0
2025-06-11 13:25:00,73.41,73.43,73.37,73.42,3784.0,73.41,73.43,73.37,73.42,3784.0
2025-06-11 13:30:00,73.41,73.45,73.37,73.37,7496.0,73.41,73.45,73.37,73.37,7496.0
2025-06-11 13:35:00,73.37,73.41,73.3,73.39,12042.0,73.37,73.41,73.3,73.39,12042.0
2025-06-11 13:40:00,73.38,73.43,73.25,73.31,7654.0,73.38,73.43,73.25,73.31,7654.0
2025-06-11 13:45:00,73.3,73.32,73.24,73.26,5620.0,73.3,73.32,73.24,73.26,5620.0
2025-06-11 13:50:00,73.25,73.29,73.19,73.2,6658.0,73.25,73.29,73.19,73.2,6658.0
2025-06-11 13:55:00,73.22,73.23,73.01,73.02,7624.0,73.22,73.23,73.01,73.02,7624.0
2025-06-11 14:00:00,73.03,73.15,72.67,72.78,14480.0,73.03,73.15,72.67,72.78,14480.0
2025-06-11 14:05:00,72.75,72.93,72.73,72.88,9032.0,72.75,72.93,72.73,72.88,9032.0
2025-06-11 14:10:00,72.82,72.89,72.65,72.65,11353.0,72.82,72.89,72.65,72.65,11353.0
2025-06-11 14:15:00,72.65,72.65,72.36,72.62,18688.0,72.65,72.65,72.36,72.62,18688.0
2025-06-11 14:20:00,72.61,72.73,72.57,72.71,14232.0,72.61,72.73,72.57,72.71,14232.0
2025-06-11 14:25:00,72.72,72.8,72.6,72.65,16960.0,72.72,72.8,72.6,72.65,16960.0
2025-06-11 14:30:00,72.63,72.85,72.46,72.78,24236.0,72.63,72.85,72.46,72.78,24236.0
2025-06-11 14:35:00,72.77,72.87,72.72,72.87,8776.0,72.77,72.87,72.72,72.87,8776.0
2025-06-11 14:40:00,72.87,72.87,72.79,72.83,6581.0,72.87,72.87,72.79,72.83,6581.0
2025-06-11 14:45:00,72.84,72.94,72.82,72.92,8321.0,72.84,72.94,72.82,72.92,8321.0
2025-06-11 14:50:00,72.91,72.91,72.75,72.78,9153.0,72.91,72.91,72.75,72.78,9153.0
2025-06-11 14:55:00,72.76,72.77,72.59,72.63,8755.0,72.76,72.77,72.59,72.63,8755.0
2025-06-11 15:00:00,72.64,72.71,72.56,72.59,7977.0,72.64,72.71,72.56,72.59,7977.0
2025-06-11 15:05:00,72.56,72.61,72.46,72.55,12879.0,72.56,72.61,72.46,72.55,12879.0
2025-06-11 15:10:00,72.58,72.6,72.53,72.55,13518.0,72.58,72.6,72.53,72.55,13518.0
2025-06-11 15:15:00,72.53,72.61,72.47,72.48,27934.0,72.53,72.61,72.47,72.48,27934.0
2025-06-11 15:20:00,72.47,72.66,72.47,72.63,13552.0,72.47,72.66,72.47,72.63,13552.0
2025-06-11 15:25:00,72.64,72.67,72.41,72.42,26059.0,72.64,72.67,72.41,72.42,26059.0
2025-06-11 15:30:00,72.41,72.53,72.39,72.43,24843.0,72.41,72.53,72.39,72.43,24843.0
2025-06-11 15:35:00,72.43,72.6,72.39,72.56,40311.0,72.43,72.6,72.39,72.56,40311.0
2025-06-11 15:40:00,72.58,72.64,72.49,72.61,30491.0,72.58,72.64,72.49,72.61,30491.0
2025-06-11 15:45:00,72.62,72.64,72.55,72.56,32539.0,72.62,72.64,72.55,72.56,32539.0
2025-06-11 15:50:00,72.59,72.82,72.57,72.81,62498.0,72.59,72.82,72.57,72.81,62498.0
2025-06-11 15:55:00,72.8,72.88,72.7,72.86,240623.0,72.8,72.88,72.7,72.86,240623.0
2025-06-12 09:30:00,72.43,72.54,72.04,72.14,32138.0,72.43,72.54,72.04,72.14,32138.0
2025-06-12 09:35:00,72.16,72.33,71.93,72.33,9576.0,72.16,72.33,71.93,72.33,9576.0
2025-06-12 09:40:00,72.3,72.3,72.0,72.27,7091.0,72.3,72.3,72.0,72.27,7091.0
2025-06-12 09:45:00,72.21,72.21,72.04,72.15,12132.0,72.21,72.21,72.04,72.15,12132.0
2025-06-12 09:50:00,72.18,72.22,72.08,72.15,13534.0,72.18,72.22,72.08,72.15,13534.0
2025-06-12 09:55:00,72.14,72.17,71.99,72.03,11041.0,72.14,72.17,71.99,72.03,11041.0
2025-06-12 10:00:00,72.06,72.32,71.98,72.31,24426.0,72.06,72.32,71.98,72.31,24426.0
2025-06-12 10:05:00,72.32,72.52,72.15,72.33,15462.0,72.32,72.52,72.15,72.33,15462.0
2025-06-12 10:10:00,72.37,72.59,72.37,72.52,5369.0,72.37,72.59,72.37,72.52,5369.0
2025-06-12 10:15:00,72.53,72.53,72.42,72.52,2673.0,72.53,72.53,72.42,72.52,2673.0
2025-06-12 10:20:00,72.49,72.6,72.44,72.55,2872.0,72.49,72.6,72.44,72.55,2872.0
2025-06-12 10:25:00,72.49,72.74,72.48,72.69,4146.0,72.49,72.74,72.48,72.69,4146.0
2025-06-12 10:30:00,72.78,72.78,72.63,72.7,2879.0,72.78,72.78,72.63,72.7,2879.0
2025-06-12 10:35:00,72.73,72.95,72.71,72.93,6168.0,72.73,72.95,72.71,72.93,6168.0
2025-06-12 10:40:00,72.97,73.0,72.88,72.93,5315.0,72.97,73.0,72.88,72.93,5315.0
2025-06-12 10:45:00,72.93,72.93,72.8,72.81,5477.0,72.93,72.93,72.8,72.81,5477.0
2025-06-12 10:50:00,72.81,72.87,72.67,72.71,8399.0,72.81,72.87,72.67,72.71,8399.0
2025-06-12 10:55:00,72.71,72.73,72.6,72.66,5500.0,72.71,72.73,72.6,72.66,5500.0
2025-06-12 11:00:00,72.67,72.78,72.65,72.71,6521.0,72.67,72.78,72.65,72.71,6521.0
2025-06-12 11:05:00,72.7,72.7,72.54,72.58,9734.0,72.7,72.7,72.54,72.58,9734.0
2025-06-12 11:10:00,72.56,72.57,72.47,72.5,4892.0,72.56,72.57,72.47,72.5,4892.0
2025-06-12 11:15:00,72.51,72.55,72.4,72.44,5611.0,72.51,72.55,72.4,72.44,5611.0
2025-06-12 11:20:00,72.42,72.52,72.34,72.4,11235.0,72.42,72.52,72.34,72.4,11235.0
2025-06-12 11:25:00,72.36,72.53,72.32,72.46,5652.0,72.36,72.53,72.32,72.46,5652.0
2025-06-12 11:30:00,72.47,72.52,72.35,72.42,5871.0,72.47,72.52,72.35,72.42,5871.0
2025-06-12 11:35:00,72.41,72.45,72.31,72.37,5257.0,72.41,72.45,72.31,72.37,5257.0
2025-06-12 11:40:00,72.37,72.42,72.34,72.38,5802.0,72.37,72.42,72.34,72.38,5802.0
2025-06-12 11:45:00,72.37,72.38,72.3,72.33,2403.0,72.37,72.38,72.3,72.33,2403.0
2025-06-12 11:50:00,72.35,72.35,72.27,72.27,3710.0,72.35,72.35,72.27,72.27,3710.0
2025-06-12 11:55:00,72.27,72.33,72.22,72.28,33619.0,72.27,72.33,72.22,72.28,33619.0
2025-06-12 12:00:00,72.29,72.37,72.23,72.26,19519.0,72.29,72.37,72.23,72.26,19519.0
2025-06-12 12:05:00,72.29,72.31,72.2,72.3,4200.0,72.29,72.31,72.2,72.3,4200.0
2025-06-12 12:10:00,72.27,72.32,72.26,72.26,5413.0,72.27,72.32,72.26,72.26,5413.0
2025-06-12 12:15:00,72.27,72.31,72.22,72.31,7629.0,72.27,72.31,72.22,72.31,7629.0
2025-06-12 12:20:00,72.31,72.4,72.21,72.24,13566.0,72.31,72.4,72.21,72.24,13566.0
2025-06-12 12:25:00,72.25,72.38,72.22,72.36,2944.0,72.25,72.38,72.22,72.36,2944.0
2025-06-12 12:30:00,72.34,72.35,72.17,72.3,9052.0,72.34,72.35,72.17,72.3,9052.0
2025-06-12 12:35:00,72.28,72.41,72.28,72.4,4354.0,72.28,72.41,72.28,72.4,4354.0
2025-06-12 12:40:00,72.41,72.44,72.35,72.38,3882.0,72.41,72.44,72.35,72.38,3882.0
2025-06-12 12:45:00,72.38,72.43,72.3,72.3,4100.0,72.38,72.43,72.3,72.3,4100.0
2025-06-12 12:50:00,72.3,72.32,72.22,72.22,2456.0,72.3,72.32,72.22,72.22,2456.0
2025-06-12 12:55:00,72.23,72.35,72.22,72.32,2963.0,72.23,72.35,72.22,72.32,2963.0
2025-06-12 13:00:00,72.32,72.52,72.3,72.46,16416.0,72.32,72.52,72.3,72.46,16416.0
2025-06-12 13:05:00,72.45,72.51,72.37,72.45,5898.0,72.45,72.51,72.37,72.45,5898.0
2025-06-12 13:10:00,72.45,72.51,72.41,72.43,3329.0,72.45,72.51,72.41,72.43,3329.0
2025-06-12 13:15:00,72.42,72.43,72.21,72.24,6716.0,72.42,72.43,72.21,72.24,6716.0
2025-06-12 13:20:00,72.22,72.25,72.17,72.18,3704.0,72.22,72.25,72.17,72.18,3704.0
2025-06-12 13:25:00,72.19,72.2,72.07,72.11,3981.0,72.19,72.2,72.07,72.11,3981.0
2025-06-12 13:30:00,72.1,72.15,72.09,72.15,2100.0,72.1,72.15,72.09,72.15,2100.0
2025-06-12 13:35:00,72.12,72.14,72.02,72.02,8146.0,72.12,72.14,72.02,72.02,8146.0
2025-06-12 13:40:00,72.05,72.07,71.9,71.91,6767.0,72.05,72.07,71.9,71.91,6767.0
2025-06-12 13:45:00,71.91,71.93,71.86,71.89,4068.0,71.91,71.93,71.86,71.89,4068.0
2025-06-12 13:50:00,71.88,72.01,71.87,71.97,7931.0,71.88,72.01,71.87,71.97,7931.0
2025-06-12 13:55:00,71.97,71.98,71.85,71.87,15306.0,71.97,71.98,71.85,71.87,15306.0
2025-06-12 14:00:00,71.89,71.95,71.86,71.92,9272.0,71.89,71.95,71.86,71.92,9272.0
2025-06-12 14:05:00,71.95,72.08,71.95,72.01,4211.0,71.95,72.08,71.95,72.01,4211.0
2025-06-12 14:10:00,72.03,72.04,71.97,71.97,3474.0,72.03,72.04,71.97,71.97,3474.0
2025-06-12 14:15:00,71.98,72.01,71.94,71.94,5157.0,71.98,72.01,71.94,71.94,5157.0
2025-06-12 14:20:00,71.96,72.0,71.84,71.85,6625.0,71.96,72.0,71.84,71.85,6625.0
2025-06-12 14:25:00,71.87,71.87,71.71,71.74,17313.0,71.87,71.87,71.71,71.74,17313.0
2025-06-12 14:30:00,71.76,71.9,71.71,71.83,6245.0,71.76,71.9,71.71,71.83,6245.0
2025-06-12 14:35:00,71.83,71.9,71.81,71.9,10883.0,71.83,71.9,71.81,71.9,10883.0
2025-06-12 14:40:00,71.87,71.93,71.87,71.89,4408.0,71.87,71.93,71.87,71.89,4408.0
2025-06-12 14:45:00,71.89,71.94,71.84,71.92,9010.0,71.89,71.94,71.84,71.92,9010.0
2025-06-12 14:50:00,71.91,71.95,71.89,71.92,4038.0,71.91,71.95,71.89,71.92,4038.0
2025-06-12 14:55:00,71.9,72.01,71.86,71.99,40094.0,71.9,72.01,71.86,71.99,40094.0
2025-06-12 15:00:00,72.01,72.06,71.99,72.03,5789.0,72.01,72.06,71.99,72.03,5789.0
2025-06-12 15:05:00,72.04,72.07,72.02,72.05,4583.0,72.04,72.07,72.02,72.05,4583.0
2025-06-12 15:10:00,72.04,72.04,71.92,71.95,6142.0,72.04,72.04,71.92,71.95,6142.0
2025-06-12 15:15:00,71.97,72.04,71.97,72.03,7157.0,71.97,72.04,71.97,72.03,7157.0
2025-06-12 15:20:00,72.04,72.04,71.97,71.98,10200.0,72.04,72.04,71.97,71.98,10200.0
2025-06-12 15:25:00,71.97,71.97,71.9,71.9,8770.0,71.97,71.97,71.9,71.9,8770.0
2025-06-12 15:30:00,71.89,71.92,71.85,71.9,13646.0,71.89,71.92,71.85,71.9,13646.0
2025-06-12 15:35:00,71.89,71.91,71.82,71.85,17340.0,71.89,71.91,71.82,71.85,17340.0
2025-06-12 15:40:00,71.84,71.91,71.84,71.87,20858.0,71.84,71.91,71.84,71.87,20858.0
2025-06-12 15:45:00,71.87,71.87,71.79,71.86,86927.0,71.87,71.87,71.79,71.86,86927.0
2025-06-12 15:50:00,71.85,72.04,71.85,72.02,34417.0,71.85,72.04,71.85,72.02,34417.0
2025-06-12 15:55:00,72.02,72.05,71.93,72.0,144260.0,72.02,72.05,71.93,72.0,144260.0
2025-06-13 09:30:00,70.92,71.81,70.4,71.81,42106.0,70.92,71.81,70.4,71.81,42106.0
2025-06-13 09:35:00,71.46,71.7,71.43,71.63,12597.0,71.46,71.7,71.43,71.63,12597.0
2025-06-13 09:40:00,71.54,71.6,71.34,71.6,32040.0,71.54,71.6,71.34,71.6,32040.0
2025-06-13 09:45:00,71.63,71.63,71.35,71.45,16289.0,71.63,71.63,71.35,71.45,16289.0
2025-06-13 09:50:00,71.45,71.79,71.45,71.55,6504.0,71.45,71.79,71.45,71.55,6504.0
2025-06-13 09:55:00,71.54,71.6,71.33,71.37,36467.0,71.54,71.6,71.33,71.37,36467.0
2025-06-13 10:00:00,71.42,71.8,71.42,71.7,17769.0,71.42,71.8,71.42,71.7,17769.0
2025-06-13 10:05:00,71.71,71.76,71.59,71.6,13512.0,71.71,71.76,71.59,71.6,13512.0
2025-06-13 10:10:00,71.57,71.82,71.52,71.82,9712.0,71.57,71.82,71.52,71.82,9712.0
2025-06-13 10:15:00,71.77,71.77,71.51,71.52,8065.0,71.77,71.77,71.51,71.52,8065.0
2025-06-13 10:20:00,71.53,71.74,71.4,71.68,10707.0,71.53,71.74,71.4,71.68,10707.0
2025-06-13 10:25:00,71.64,71.66,71.32,71.37,8544.0,71.64,71.66,71.32,71.37,8544.0
2025-06-13 10:30:00,71.4,71.61,71.4,71.58,13794.0,71.4,71.61,71.4,71.58,13794.0
2025-06-13 10:35:00,71.58,71.65,71.54,71.65,6268.0,71.58,71.65,71.54,71.65,6268.0
2025-06-13 10:40:00,71.62,71.85,71.6,71.65,6130.0,71.62,71.85,71.6,71.65,6130.0
2025-06-13 10:45:00,71.61,71.71,71.47,71.47,9471.0,71.61,71.71,71.47,71.47,9471.0
2025-06-13 10:50:00,71.47,71.74,71.42,71.71,13476.0,71.47,71.74,71.42,71.71,13476.0
2025-06-13 10:55:00,71.71,71.78,71.64,71.65,4740.0,71.71,71.78,71.64,71.65,4740.0
2025-06-13 11:00:00,71.65,71.72,71.58,71.64,5695.0,71.65,71.72,71.58,71.64,5695.0
2025-06-13 11:05:00,71.67,71.81,71.67,71.75,6743.0,71.67,71.81,71.67,71.75,6743.0
2025-06-13 11:10:00,71.74,71.76,71.56,71.74,5694.0,71.74,71.76,71.56,71.74,5694.0
2025-06-13 11:15:00,71.74,71.78,71.65,71.72,4786.0,71.74,71.78,71.65,71.72,4786.0
2025-06-13 11:20:00,71.73,71.89,71.69,71.71,9342.0,71.73,71.89,71.69,71.71,9342.0
2025-06-13 11:25:00,71.7,71.85,71.68,71.84,3956.0,71.7,71.85,71.68,71.84,3956.0
2025-06-13 11:30:00,71.83,71.99,71.82,71.97,12545.0,71.83,71.99,71.82,71.97,12545.0
2025-06-13 11:35:00,71.98,72.01,71.93,71.99,8543.0,71.98,72.01,71.93,71.99,8543.0
2025-06-13 11:40:00,72.0,72.08,71.96,72.07,6803.0,72.0,72.08,71.96,72.07,6803.0
2025-06-13 11:45:00,72.05,72.13,72.03,72.11,5874.0,72.05,72.13,72.03,72.11,5874.0
2025-06-13 11:50:00,72.09,72.16,72.09,72.16,5791.0,72.09,72.16,72.09,72.16,5791.0
2025-06-13 11:55:00,72.16,72.17,71.96,72.02,6399.0,72.16,72.17,71.96,72.02,6399.0
2025-06-13 12:00:00,72.03,72.03,71.95,71.97,3965.0,72.03,72.03,71.95,71.97,3965.0
2025-06-13 12:05:00,71.97,72.08,71.96,72.05,3327.0,71.97,72.08,71.96,72.05,3327.0
2025-06-13 12:10:00,72.1,72.1,72.0,72.02,6136.0,72.1,72.1,72.0,72.02,6136.0
2025-06-13 12:15:00,72.0,72.15,71.97,72.12,6823.0,72.0,72.15,71.97,72.12,6823.0
2025-06-13 12:20:00,72.12,72.14,72.01,72.01,4591.0,72.12,72.14,72.01,72.01,4591.0
2025-06-13 12:25:00,72.01,72.04,71.84,71.84,4850.0,72.01,72.04,71.84,71.84,4850.0
2025-06-13 12:30:00,71.87,71.94,71.82,71.89,3836.0,71.87,71.94,71.82,71.89,3836.0
2025-06-13 12:35:00,71.91,71.93,71.8,71.83,4680.0,71.91,71.93,71.8,71.83,4680.0
2025-06-13 12:40:00,71.81,71.89,71.78,71.84,5320.0,71.81,71.89,71.78,71.84,5320.0
2025-06-13 12:45:00,71.83,71.86,71.79,71.8,5312.0,71.83,71.86,71.79,71.8,5312.0
2025-06-13 12:50:00,71.8,71.86,71.78,71.82,3238.0,71.8,71.86,71.78,71.82,3238.0
2025-06-13 12:55:00,71.83,71.9,71.8,71.81,6459.0,71.83,71.9,71.8,71.81,6459.0
2025-06-13 13:00:00,71.83,71.89,71.8,71.86,4727.0,71.83,71.89,71.8,71.86,4727.0
2025-06-13 13:05:00,71.83,71.92,71.81,71.9,15115.0,71.83,71.92,71.81,71.9,15115.0
2025-06-13 13:10:00,71.85,71.92,71.76,71.84,21389.0,71.85,71.92,71.76,71.84,21389.0
2025-06-13 13:15:00,71.84,71.84,71.71,71.8,28283.0,71.84,71.84,71.71,71.8,28283.0
2025-06-13 13:20:00,71.8,71.98,71.8,71.92,8843.0,71.8,71.98,71.8,71.92,8843.0
2025-06-13 13:25:00,71.93,71.94,71.78,71.79,10822.0,71.93,71.94,71.78,71.79,10822.0
2025-06-13 13:30:00,71.78,71.86,71.75,71.77,9398.0,71.78,71.86,71.75,71.77,9398.0
2025-06-13 13:35:00,71.76,71.8,71.61,71.65,5227.0,71.76,71.8,71.61,71.65,5227.0
2025-06-13 13:40:00,71.64,71.77,71.63,71.75,9720.0,71.64,71.77,71.63,71.75,9720.0
2025-06-13 13:45:00,71.73,71.8,71.73,71.77,2166.0,71.73,71.8,71.73,71.77,2166.0
2025-06-13 13:50:00,71.8,71.89,71.8,71.85,4184.0,71.8,71.89,71.8,71.85,4184.0
2025-06-13 13:55:00,71.84,71.89,71.79,71.81,5327.0,71.84,71.89,71.79,71.81,5327.0
2025-06-13 14:00:00,71.82,71.93,71.72,71.73,9639.0,71.82,71.93,71.72,71.73,9639.0
2025-06-13 14:05:00,71.77,71.78,71.65,71.69,26096.0,71.77,71.78,71.65,71.69,26096.0
2025-06-13 14:10:00,71.7,71.79,71.64,71.7,21582.0,71.7,71.79,71.64,71.7,21582.0
2025-06-13 14:15:00,71.69,71.7,71.5,71.64,25763.0,71.69,71.7,71.5,71.64,25763.0
2025-06-13 14:20:00,71.66,71.7,71.6,71.67,62352.0,71.66,71.7,71.6,71.67,62352.0
2025-06-13 14:25:00,71.66,71.69,71.46,71.55,57678.0,71.66,71.69,71.46,71.55,57678.0
2025-06-13 14:30:00,71.5,71.53,71.3,71.35,21065.0,71.5,71.53,71.3,71.35,21065.0
2025-06-13 14:35:00,71.36,71.37,71.14,71.24,48786.0,71.36,71.37,71.14,71.24,48786.0
2025-06-13 14:40:00,71.24,71.33,71.18,71.28,32031.0,71.24,71.33,71.18,71.28,32031.0
2025-06-13 14:45:00,71.26,71.37,71.21,71.24,28308.0,71.26,71.37,71.21,71.24,28308.0
2025-06-13 14:50:00,71.23,71.44,71.23,71.41,25572.0,71.23,71.44,71.23,71.41,25572.0
2025-06-13 14:55:00,71.42,71.45,71.28,71.39,18137.0,71.42,71.45,71.28,71.39,18137.0
2025-06-13 15:00:00,71.4,71.46,71.27,71.38,17986.0,71.4,71.46,71.27,71.38,17986.0
2025-06-13 15:05:00,71.37,71.5,71.37,71.47,8620.0,71.37,71.5,71.37,71.47,8620.0
2025-06-13 15:10:00,71.47,71.54,71.38,71.5,14796.0,71.47,71.54,71.38,71.5,14796.0
2025-06-13 15:15:00,71.5,71.52,71.33,71.37,10819.0,71.5,71.52,71.33,71.37,10819.0
2025-06-13 15:20:00,71.35,71.42,71.25,71.27,26933.0,71.35,71.42,71.25,71.27,26933.0
2025-06-13 15:25:00,71.25,71.27,71.19,71.22,24823.0,71.25,71.27,71.19,71.22,24823.0
2025-06-13 15:30:00,71.22,71.39,71.21,71.27,20070.0,71.22,71.39,71.21,71.27,20070.0
2025-06-13 15:35:00,71.27,71.52,71.26,71.47,15855.0,71.27,71.52,71.26,71.47,15855.0
2025-06-13 15:40:00,71.45,71.48,71.21,71.24,29934.0,71.45,71.48,71.21,71.24,29934.0
2025-06-13 15:45:00,71.23,71.3,71.17,71.24,62554.0,71.23,71.3,71.17,71.24,62554.0
2025-06-13 15:50:00,71.25,71.29,71.07,71.14,142488.0,71.25,71.29,71.07,71.14,142488.0
2025-06-13 15:55:00,71.11,71.3,71.06,71.25,324738.0,71.11,71.3,71.06,71.25,324738.0
2025-06-16 09:30:00,72.21,72.4,71.84,72.06,19651.0,72.21,72.4,71.84,72.06,19651.0
2025-06-16 09:35:00,71.97,72.08,71.72,71.82,8634.0,71.97,72.08,71.72,71.82,8634.0
2025-06-16 09:40:00,71.68,71.73,71.36,71.55,6686.0,71.68,71.73,71.36,71.55,6686.0
2025-06-16 09:45:00,71.61,72.0,71.6,71.94,15048.0,71.61,72.0,71.6,71.94,15048.0
2025-06-16 09:50:00,71.82,72.02,71.67,71.92,13681.0,71.82,72.02,71.67,71.92,13681.0
2025-06-16 09:55:00,71.95,72.02,71.63,71.67,12243.0,71.95,72.02,71.63,71.67,12243.0
2025-06-16 10:00:00,71.74,71.88,71.7,71.84,18513.0,71.74,71.88,71.7,71.84,18513.0
2025-06-16 10:05:00,71.87,72.03,71.76,71.84,15634.0,71.87,72.03,71.76,71.84,15634.0
2025-06-16 10:10:00,71.85,71.95,71.85,71.92,9768.0,71.85,71.95,71.85,71.92,9768.0
2025-06-16 10:15:00,71.92,72.19,71.92,72.17,18416.0,71.92,72.19,71.92,72.17,18416.0
2025-06-16 10:20:00,72.14,72.3,72.12,72.27,11424.0,72.14,72.3,72.12,72.27,11424.0
2025-06-16 10:25:00,72.26,72.26,72.09,72.18,10047.0,72.26,72.26,72.09,72.18,10047.0
2025-06-16 10:30:00,72.23,72.35,72.22,72.3,11268.0,72.23,72.35,72.22,72.3,11268.0
2025-06-16 10:35:00,72.31,72.35,72.22,72.28,10934.0,72.31,72.35,72.22,72.28,10934.0
2025-06-16 10:40:00,72.28,72.4,72.19,72.37,13854.0,72.28,72.4,72.19,72.37,13854.0
2025-06-16 10:45:00,72.39,72.4,72.26,72.3,7265.0,72.39,72.4,72.26,72.3,7265.0
2025-06-16 10:50:00,72.33,72.39,72.28,72.37,8673.0,72.33,72.39,72.28,72.37,8673.0
2025-06-16 10:55:00,72.36,72.36,72.2,72.26,7417.0,72.36,72.36,72.2,72.26,7417.0
2025-06-16 11:00:00,72.28,72.28,72.19,72.22,5333.0,72.28,72.28,72.19,72.22,5333.0
2025-06-16 11:05:00,72.23,72.25,72.12,72.15,3495.0,72.23,72.25,72.12,72.15,3495.0
2025-06-16 11:10:00,72.14,72.16,71.97,72.0,11889.0,72.14,72.16,71.97,72.0,11889.0
2025-06-16 11:15:00,71.98,72.17,71.98,72.09,15520.0,71.98,72.17,71.98,72.09,15520.0
2025-06-16 11:20:00,72.07,72.11,71.89,71.96,6380.0,72.07,72.11,71.89,71.96,6380.0
2025-06-16 11:25:00,71.97,71.97,71.56,71.61,6325.0,71.97,71.97,71.56,71.61,6325.0
2025-06-16 11:30:00,71.62,71.65,71.58,71.62,2620.0,71.62,71.65,71.58,71.62,2620.0
2025-06-16 11:35:00,71.6,71.64,71.56,71.58,7819.0,71.6,71.64,71.56,71.58,7819.0
2025-06-16 11:40:00,71.61,71.61,71.47,71.47,4695.0,71.61,71.61,71.47,71.47,4695.0
2025-06-16 11:45:00,71.48,71.54,71.36,71.38,7326.0,71.48,71.54,71.36,71.38,7326.0
2025-06-16 11:50:00,71.4,71.43,71.28,71.31,8111.0,71.4,71.43,71.28,71.31,8111.0
2025-06-16 11:55:00,71.29,71.47,71.22,71.46,19292.0,71.29,71.47,71.22,71.46,19292.0
2025-06-16 12:00:00,71.45,71.54,71.43,71.52,6598.0,71.45,71.54,71.43,71.52,6598.0
2025-06-16 12:05:00,71.5,71.61,71.5,71.54,3690.0,71.5,71.61,71.5,71.54,3690.0
2025-06-16 12:10:00,71.55,71.71,71.54,71.67,4923.0,71.55,71.71,71.54,71.67,4923.0
2025-06-16 12:15:00,71.65,71.68,71.62,71.64,4475.0,71.65,71.68,71.62,71.64,4475.0
2025-06-16 12:20:00,71.65,71.71,71.63,71.7,4216.0,71.65,71.71,71.63,71.7,4216.0
2025-06-16 12:25:00,71.7,71.73,71.68,71.68,4505.0,71.7,71.73,71.68,71.68,4505.0
2025-06-16 12:30:00,71.67,71.76,71.65,71.72,3663.0,71.67,71.76,71.65,71.72,3663.0
2025-06-16 12:35:00,71.69,71.76,71.68,71.68,3170.0,71.69,71.76,71.68,71.68,3170.0
2025-06-16 12:40:00,71.66,71.74,71.65,71.68,4481.0,71.66,71.74,71.65,71.68,4481.0
2025-06-16 12:45:00,71.67,71.75,71.66,71.74,3657.0,71.67,71.75,71.66,71.74,3657.0
2025-06-16 12:50:00,71.73,71.82,71.72,71.76,2849.0,71.73,71.82,71.72,71.76,2849.0
2025-06-16 12:55:00,71.76,71.76,71.6,71.64,3979.0,71.76,71.76,71.6,71.64,3979.0
2025-06-16 13:00:00,71.64,71.68,71.62,71.67,6587.0,71.64,71.68,71.62,71.67,6587.0
2025-06-16 13:05:00,71.67,71.68,71.57,71.62,5348.0,71.67,71.68,71.57,71.62,5348.0
2025-06-16 13:10:00,71.63,71.64,71.56,71.6,4527.0,71.63,71.64,71.56,71.6,4527.0
2025-06-16 13:15:00,71.62,71.64,71.6,71.62,5058.0,71.62,71.64,71.6,71.62,5058.0
2025-06-16 13:20:00,71.6,71.67,71.6,71.67,6031.0,71.6,71.67,71.6,71.67,6031.0
2025-06-16 13:25:00,71.67,71.71,71.66,71.67,3923.0,71.67,71.71,71.66,71.67,3923.0
2025-06-16 13:30:00,71.69,71.8,71.69,71.8,2900.0,71.69,71.8,71.69,71.8,2900.0
2025-06-16 13:35:00,71.8,71.86,71.78,71.84,7874.0,71.8,71.86,71.78,71.84,7874.0
2025-06-16 13:40:00,71.84,71.89,71.83,71.89,6977.0,71.84,71.89,71.83,71.89,6977.0
2025-06-16 13:45:00,71.92,71.96,71.91,71.95,3915.0,71.92,71.96,71.91,71.95,3915.0
2025-06-16 13:50:00,71.95,72.0,71.88,71.88,17877.0,71.95,72.0,71.88,71.88,17877.0
2025-06-16 13:55:00,71.85,71.86,71.66,71.66,4576.0,71.85,71.86,71.66,71.66,4576.0
2025-06-16 14:00:00,71.66,71.78,71.66,71.76,24662.0,71.66,71.78,71.66,71.76,24662.0
2025-06-16 14:05:00,71.77,71.78,71.68,71.69,6029.0,71.77,71.78,71.68,71.69,6029.0
2025-06-16 14:10:00,71.7,71.7,71.57,71.57,10187.0,71.7,71.7,71.57,71.57,10187.0
2025-06-16 14:15:00,71.57,71.63,71.53,71.63,8444.0,71.57,71.63,71.53,71.63,8444.0
2025-06-16 14:20:00,71.64,71.67,71.62,71.66,5816.0,71.64,71.67,71.62,71.66,5816.0
2025-06-16 14:25:00,71.65,71.66,71.56,71.56,7091.0,71.65,71.66,71.56,71.56,7091.0
2025-06-16 14:30:00,71.57,71.59,71.52,71.54,13166.0,71.57,71.59,71.52,71.54,13166.0
2025-06-16 14:35:00,71.53,71.59,71.5,71.56,6892.0,71.53,71.59,71.5,71.56,6892.0
2025-06-16 14:40:00,71.56,71.62,71.56,71.61,5917.0,71.56,71.62,71.56,71.61,5917.0
2025-06-16 14:45:00,71.6,71.6,71.5,71.5,10373.0,71.6,71.6,71.5,71.5,10373.0
2025-06-16 14:50:00,71.49,71.57,71.45,71.57,12809.0,71.49,71.57,71.45,71.57,12809.0
2025-06-16 14:55:00,71.58,71.61,71.52,71.54,8395.0,71.58,71.61,71.52,71.54,8395.0
2025-06-16 15:00:00,71.53,71.6,71.53,71.56,13805.0,71.53,71.6,71.53,71.56,13805.0
2025-06-16 15:05:00,71.56,71.61,71.54,71.6,14141.0,71.56,71.61,71.54,71.6,14141.0
2025-06-16 15:10:00,71.59,71.71,71.56,71.66,11893.0,71.59,71.71,71.56,71.66,11893.0
2025-06-16 15:15:00,71.66,71.77,71.62,71.68,14910.0,71.66,71.77,71.62,71.68,14910.0
2025-06-16 15:20:00,71.68,71.83,71.62,71.77,27402.0,71.68,71.83,71.62,71.77,27402.0
2025-06-16 15:25:00,71.76,71.9,71.73,71.8,54487.0,71.76,71.9,71.73,71.8,54487.0
2025-06-16 15:30:00,71.79,71.8,71.59,71.62,22114.0,71.79,71.8,71.59,71.62,22114.0
2025-06-16 15:35:00,71.61,71.65,71.57,71.64,18149.0,71.61,71.65,71.57,71.64,18149.0
2025-06-16 15:40:00,71.63,71.78,71.6,71.78,12816.0,71.63,71.78,71.6,71.78,12816.0
2025-06-16 15:45:00,71.78,71.88,71.78,71.83,13239.0,71.78,71.88,71.78,71.83,13239.0
2025-06-16 15:50:00,71.82,71.97,71.77,71.79,45440.0,71.82,71.97,71.77,71.79,45440.0
2025-06-16 15:55:00,71.81,72.03,71.78,71.98,198466.0,71.81,72.03,71.78,71.98,198466.0
2025-06-17 09:30:00,71.26,72.0,71.21,71.8,34954.0,71.26,72.0,71.21,71.8,34954.0
2025-06-17 09:35:00,71.85,71.89,71.67,71.89,5344.0,71.85,71.89,71.67,71.89,5344.0
2025-06-17 09:40:00,71.98,72.01,71.76,71.92,11464.0,71.98,72.01,71.76,71.92,11464.0
2025-06-17 09:45:00,71.87,72.14,71.86,72.02,28052.0,71.87,72.14,71.86,72.02,28052.0
2025-06-17 09:50:00,71.98,72.22,71.82,72.11,13575.0,71.98,72.22,71.82,72.11,13575.0
2025-06-17 09:55:00,72.11,72.31,72.04,72.28,13854.0,72.11,72.31,72.04,72.28,13854.0
2025-06-17 10:00:00,72.31,72.47,72.21,72.21,27365.0,72.31,72.47,72.21,72.21,27365.0
2025-06-17 10:05:00,72.22,72.27,72.02,72.16,35929.0,72.22,72.27,72.02,72.16,35929.0
2025-06-17 10:10:00,72.2,72.33,72.15,72.3,17032.0,72.2,72.33,72.15,72.3,17032.0
2025-06-17 10:15:00,72.34,72.37,72.18,72.2,21527.0,72.34,72.37,72.18,72.2,21527.0
2025-06-17 10:20:00,72.21,72.29,72.06,72.06,24022.0,72.21,72.29,72.06,72.06,24022.0
2025-06-17 10:25:00,72.11,72.16,71.99,72.13,10360.0,72.11,72.16,71.99,72.13,10360.0
2025-06-17 10:30:00,72.14,72.31,72.13,72.28,21667.0,72.14,72.31,72.13,72.28,21667.0
2025-06-17 10:35:00,72.25,72.3,71.87,71.91,20317.0,72.25,72.3,71.87,71.91,20317.0
2025-06-17 10:40:00,71.85,71.87,71.65,71.66,9217.0,71.85,71.87,71.65,71.66,9217.0
2025-06-17 10:45:00,71.69,71.81,71.68,71.78,7148.0,71.69,71.81,71.68,71.78,7148.0
2025-06-17 10:50:00,71.77,71.81,71.67,71.77,9690.0,71.77,71.81,71.67,71.77,9690.0
2025-06-17 10:55:00,71.78,71.84,71.68,71.71,8044.0,71.78,71.84,71.68,71.71,8044.0
2025-06-17 11:00:00,71.7,71.8,71.69,71.8,5833.0,71.7,71.8,71.69,71.8,5833.0
2025-06-17 11:05:00,71.78,71.8,71.72,71.8,5193.0,71.78,71.8,71.72,71.8,5193.0
2025-06-17 11:10:00,71.83,71.89,71.79,71.85,5654.0,71.83,71.89,71.79,71.85,5654.0
2025-06-17 11:15:00,71.84,71.87,71.69,71.86,20040.0,71.84,71.87,71.69,71.86,20040.0
2025-06-17 11:20:00,71.85,71.87,71.78,71.83,8080.0,71.85,71.87,71.78,71.83,8080.0
2025-06-17 11:25:00,71.83,71.87,71.77,71.86,6158.0,71.83,71.87,71.77,71.86,6158.0
2025-06-17 11:30:00,71.86,71.86,71.77,71.83,11505.0,71.86,71.86,71.77,71.83,11505.0
2025-06-17 11:35:00,71.82,72.01,71.81,72.01,18678.0,71.82,72.01,71.81,72.01,18678.0
2025-06-17 11:40:00,72.02,72.04,71.94,72.03,13307.0,72.02,72.04,71.94,72.03,13307.0
2025-06-17 11:45:00,72.02,72.05,71.82,71.88,18499.0,72.02,72.05,71.82,71.88,18499.0
2025-06-17 11:50:00,71.87,71.89,71.81,71.86,12282.0,71.87,71.89,71.81,71.86,12282.0
2025-06-17 11:55:00,71.86,71.92,71.8,71.83,5109.0,71.86,71.92,71.8,71.83,5109.0
2025-06-17 12:00:00,71.83,71.93,71.81,71.91,6133.0,71.83,71.93,71.81,71.91,6133.0
2025-06-17 12:05:00,71.93,71.96,71.81,71.9,9599.0,71.93,71.96,71.81,71.9,9599.0
2025-06-17 12:10:00,71.93,72.03,71.93,72.03,3322.0,71.93,72.03,71.93,72.03,3322.0
2025-06-17 12:15:00,72.02,72.05,71.98,72.05,4089.0,72.02,72.05,71.98,72.05,4089.0
2025-06-17 12:20:00,72.06,72.08,71.89,71.92,5642.0,72.06,72.08,71.89,71.92,5642.0
2025-06-17 12:25:00,71.92,71.95,71.81,71.84,5206.0,71.92,71.95,71.81,71.84,5206.0
2025-06-17 12:30:00,71.84,71.89,71.8,71.84,3868.0,71.84,71.89,71.8,71.84,3868.0
2025-06-17 12:35:00,71.84,71.85,71.76,71.77,4334.0,71.84,71.85,71.76,71.77,4334.0
2025-06-17 12:40:00,71.77,71.78,71.63,71.66,14875.0,71.77,71.78,71.63,71.66,14875.0
2025-06-17 12:45:00,71.66,71.71,71.62,71.65,14499.0,71.66,71.71,71.62,71.65,14499.0
2025-06-17 12:50:00,71.66,71.68,71.54,71.68,30251.0,71.66,71.68,71.54,71.68,30251.0
2025-06-17 12:55:00,71.66,71.66,71.46,71.47,19437.0,71.66,71.66,71.46,71.47,19437.0
2025-06-17 13:00:00,71.48,71.64,71.47,71.59,24181.0,71.48,71.64,71.47,71.59,24181.0
2025-06-17 13:05:00,71.58,71.59,71.45,71.58,17770.0,71.58,71.59,71.45,71.58,17770.0
2025-06-17 13:10:00,71.56,71.59,71.5,71.59,12047.0,71.56,71.59,71.5,71.59,12047.0
2025-06-17 13:15:00,71.59,71.6,71.49,71.56,9180.0,71.59,71.6,71.49,71.56,9180.0
2025-06-17 13:20:00,71.55,71.69,71.52,71.69,12890.0,71.55,71.69,71.52,71.69,12890.0
2025-06-17 13:25:00,71.66,71.68,71.53,71.54,8448.0,71.66,71.68,71.53,71.54,8448.0
2025-06-17 13:30:00,71.53,71.66,71.47,71.65,12548.0,71.53,71.66,71.47,71.65,12548.0
2025-06-17 13:35:00,71.66,71.67,71.55,71.58,10493.0,71.66,71.67,71.55,71.58,10493.0
2025-06-17 13:40:00,71.58,71.68,71.55,71.58,9022.0,71.58,71.68,71.55,71.58,9022.0
2025-06-17 13:45:00,71.54,71.54,71.3,71.35,36074.0,71.54,71.54,71.3,71.35,36074.0
2025-06-17 13:50:00,71.35,71.4,71.29,71.37,12883.0,71.35,71.4,71.29,71.37,12883.0
2025-06-17 13:55:00,71.38,71.5,71.38,71.46,15017.0,71.38,71.5,71.38,71.46,15017.0
2025-06-17 14:00:00,71.45,71.48,71.31,71.36,37695.0,71.45,71.48,71.31,71.36,37695.0
2025-06-17 14:05:00,71.38,71.5,71.38,71.41,22685.0,71.38,71.5,71.38,71.41,22685.0
2025-06-17 14:10:00,71.42,71.47,71.39,71.45,8862.0,71.42,71.47,71.39,71.45,8862.0
2025-06-17 14:15:00,71.44,71.46,71.31,71.37,16863.0,71.44,71.46,71.31,71.37,16863.0
2025-06-17 14:20:00,71.39,71.45,71.37,71.39,10500.0,71.39,71.45,71.37,71.39,10500.0
2025-06-17 14:25:00,71.4,71.4,71.29,71.3,9111.0,71.4,71.4,71.29,71.3,9111.0
2025-06-17 14:30:00,71.31,71.44,71.3,71.42,15223.0,71.31,71.44,71.3,71.42,15223.0
2025-06-17 14:35:00,71.42,71.48,71.38,71.43,20115.0,71.42,71.48,71.38,71.43,20115.0
2025-06-17 14:40:00,71.43,71.48,71.39,71.44,12684.0,71.43,71.48,71.39,71.44,12684.0
2025-06-17 14:45:00,71.46,71.53,71.45,71.5,6244.0,71.46,71.53,71.45,71.5,6244.0
2025-06-17 14:50:00,71.49,71.53,71.45,71.5,12710.0,71.49,71.53,71.45,71.5,12710.0
2025-06-17 14:55:00,71.5,71.6,71.47,71.6,12437.0,71.5,71.6,71.47,71.6,12437.0
2025-06-17 15:00:00,71.6,71.64,71.49,71.5,16420.0,71.6,71.64,71.49,71.5,16420.0
2025-06-17 15:05:00,71.5,71.5,71.21,71.34,27542.0,71.5,71.5,71.21,71.34,27542.0
2025-06-17 15:10:00,71.32,71.4,71.32,71.38,5608.0,71.32,71.4,71.32,71.38,5608.0
2025-06-17 15:15:00,71.37,71.4,71.28,71.34,10865.0,71.37,71.4,71.28,71.34,10865.0
2025-06-17 15:20:00,71.35,71.46,71.35,71.45,14207.0,71.35,71.46,71.35,71.45,14207.0
2025-06-17 15:25:00,71.45,71.46,71.37,71.41,17074.0,71.45,71.46,71.37,71.41,17074.0
2025-06-17 15:30:00,71.41,71.49,71.39,71.41,21939.0,71.41,71.49,71.39,71.41,21939.0
2025-06-17 15:35:00,71.41,71.49,71.4,71.41,20445.0,71.41,71.49,71.4,71.41,20445.0
2025-06-17 15:40:00,71.41,71.49,71.38,71.41,39145.0,71.41,71.49,71.38,71.41,39145.0
2025-06-17 15:45:00,71.42,71.53,71.41,71.51,39270.0,71.42,71.53,71.41,71.51,39270.0
2025-06-17 15:50:00,71.5,71.57,71.45,71.57,105760.0,71.5,71.57,71.45,71.57,105760.0
2025-06-17 15:55:00,71.55,71.59,71.46,71.5,258233.0,71.55,71.59,71.46,71.5,258233.0
2025-06-18 09:30:00,71.55,71.7,71.41,71.69,18462.0,71.55,71.7,71.41,71.69,18462.0
2025-06-18 09:35:00,71.69,71.75,71.66,71.66,2778.0,71.69,71.75,71.66,71.66,2778.0
2025-06-18 09:40:00,71.66,71.76,71.38,71.4,7113.0,71.66,71.76,71.38,71.4,7113.0
2025-06-18 09:45:00,71.4,71.82,71.39,71.82,13271.0,71.4,71.82,71.39,71.82,13271.0
2025-06-18 09:50:00,71.83,72.13,71.83,71.97,7300.0,71.83,72.13,71.83,71.97,7300.0
2025-06-18 09:55:00,71.98,72.28,71.98,72.19,6945.0,71.98,72.28,71.98,72.19,6945.0
2025-06-18 10:00:00,72.22,72.3,72.15,72.15,8193.0,72.22,72.3,72.15,72.15,8193.0
2025-06-18 10:05:00,72.16,72.33,72.13,72.18,13519.0,72.16,72.33,72.13,72.18,13519.0
2025-06-18 10:10:00,72.22,72.33,72.21,72.25,4893.0,72.22,72.33,72.21,72.25,4893.0
2025-06-18 10:15:00,72.31,72.54,72.31,72.44,6342.0,72.31,72.54,72.31,72.44,6342.0
2025-06-18 10:20:00,72.44,72.52,72.35,72.5,5830.0,72.44,72.52,72.35,72.5,5830.0
2025-06-18 10:25:00,72.54,72.57,72.43,72.43,5423.0,72.54,72.57,72.43,72.43,5423.0
2025-06-18 10:30:00,72.46,72.61,72.46,72.55,7246.0,72.46,72.61,72.46,72.55,7246.0
2025-06-18 10:35:00,72.58,72.67,72.51,72.64,14989.0,72.58,72.67,72.51,72.64,14989.0
2025-06-18 10:40:00,72.63,72.63,72.49,72.61,15332.0,72.63,72.63,72.49,72.61,15332.0
2025-06-18 10:45:00,72.64,72.65,72.44,72.46,15837.0,72.64,72.65,72.44,72.46,15837.0
2025-06-18 10:50:00,72.47,72.53,72.27,72.29,8832.0,72.47,72.53,72.27,72.29,8832.0
2025-06-18 10:55:00,72.28,72.44,72.27,72.42,8602.0,72.28,72.44,72.27,72.42,8602.0
2025-06-18 11:00:00,72.42,72.5,72.39,72.46,4572.0,72.42,72.5,72.39,72.46,4572.0
2025-06-18 11:05:00,72.46,72.47,72.37,72.39,4761.0,72.46,72.47,72.37,72.39,4761.0
2025-06-18 11:10:00,72.36,72.42,72.35,72.37,5347.0,72.36,72.42,72.35,72.37,5347.0
2025-06-18 11:15:00,72.37,72.4,72.34,72.37,4618.0,72.37,72.4,72.34,72.37,4618.0
2025-06-18 11:20:00,72.37,72.39,72.3,72.33,6569.0,72.37,72.39,72.3,72.33,6569.0
2025-06-18 11:25:00,72.33,72.37,72.2,72.22,3900.0,72.33,72.37,72.2,72.22,3900.0
2025-06-18 11:30:00,72.24,72.36,72.23,72.33,5804.0,72.24,72.36,72.23,72.33,5804.0
2025-06-18 11:35:00,72.33,72.34,72.25,72.27,5056.0,72.33,72.34,72.25,72.27,5056.0
2025-06-18 11:40:00,72.27,72.37,72.17,72.35,12930.0,72.27,72.37,72.17,72.35,12930.0
2025-06-18 11:45:00,72.35,72.36,72.28,72.33,4034.0,72.35,72.36,72.28,72.33,4034.0
2025-06-18 11:50:00,72.31,72.33,72.26,72.29,5969.0,72.31,72.33,72.26,72.29,5969.0
2025-06-18 11:55:00,72.29,72.29,72.15,72.17,5507.0,72.29,72.29,72.15,72.17,5507.0
2025-06-18 12:00:00,72.17,72.31,72.17,72.3,8901.0,72.17,72.31,72.17,72.3,8901.0
2025-06-18 12:05:00,72.3,72.32,72.29,72.29,3949.0,72.3,72.32,72.29,72.29,3949.0
2025-06-18 12:10:00,72.28,72.28,72.2,72.22,3448.0,72.28,72.28,72.2,72.22,3448.0
2025-06-18 12:15:00,72.24,72.26,72.21,72.23,3168.0,72.24,72.26,72.21,72.23,3168.0
2025-06-18 12:20:00,72.22,72.26,72.22,72.23,3216.0,72.22,72.26,72.22,72.23,3216.0
2025-06-18 12:25:00,72.23,72.27,72.21,72.23,4795.0,72.23,72.27,72.21,72.23,4795.0
2025-06-18 12:30:00,72.22,72.26,72.18,72.25,3800.0,72.22,72.26,72.18,72.25,3800.0
2025-06-18 12:35:00,72.24,72.28,72.21,72.21,3087.0,72.24,72.28,72.21,72.21,3087.0
2025-06-18 12:40:00,72.22,72.23,72.17,72.2,2800.0,72.22,72.23,72.17,72.2,2800.0
2025-06-18 12:45:00,72.2,72.2,72.13,72.15,13796.0,72.2,72.2,72.13,72.15,13796.0
2025-06-18 12:50:00,72.15,72.19,72.06,72.07,14708.0,72.15,72.19,72.06,72.07,14708.0
2025-06-18 12:55:00,72.08,72.16,72.08,72.14,4611.0,72.08,72.16,72.08,72.14,4611.0
2025-06-18 13:00:00,72.1,72.18,72.08,72.18,9575.0,72.1,72.18,72.08,72.18,9575.0
2025-06-18 13:05:00,72.18,72.18,72.11,72.13,3393.0,72.18,72.18,72.11,72.13,3393.0
2025-06-18 13:10:00,72.11,72.13,72.04,72.08,14739.0,72.11,72.13,72.04,72.08,14739.0
2025-06-18 13:15:00,72.09,72.09,71.94,71.95,3029.0,72.09,72.09,71.94,71.95,3029.0
2025-06-18 13:20:00,71.94,71.94,71.8,71.84,3129.0,71.94,71.94,71.8,71.84,3129.0
2025-06-18 13:25:00,71.83,71.84,71.76,71.77,3814.0,71.83,71.84,71.76,71.77,3814.0
2025-06-18 13:30:00,71.76,71.78,71.62,71.65,6241.0,71.76,71.78,71.62,71.65,6241.0
2025-06-18 13:35:00,71.62,71.69,71.56,71.64,6103.0,71.62,71.69,71.56,71.64,6103.0
2025-06-18 13:40:00,71.65,71.79,71.65,71.78,4294.0,71.65,71.79,71.65,71.78,4294.0
2025-06-18 13:45:00,71.78,71.84,71.74,71.75,4554.0,71.78,71.84,71.74,71.75,4554.0
2025-06-18 13:50:00,71.76,71.87,71.76,71.82,6283.0,71.76,71.87,71.76,71.82,6283.0
2025-06-18 13:55:00,71.82,71.89,71.77,71.77,5689.0,71.82,71.89,71.77,71.77,5689.0
2025-06-18 14:00:00,71.76,72.15,71.69,71.69,27770.0,71.76,72.15,71.69,71.69,27770.0
2025-06-18 14:05:00,71.67,71.76,71.62,71.68,5886.0,71.67,71.76,71.62,71.68,5886.0
2025-06-18 14:10:00,71.66,71.77,71.63,71.76,3905.0,71.66,71.77,71.63,71.76,3905.0
2025-06-18 14:15:00,71.74,71.86,71.74,71.78,4390.0,71.74,71.86,71.74,71.78,4390.0
2025-06-18 14:20:00,71.78,71.84,71.75,71.82,6765.0,71.78,71.84,71.75,71.82,6765.0
2025-06-18 14:25:00,71.84,71.94,71.84,71.88,4983.0,71.84,71.94,71.84,71.88,4983.0
2025-06-18 14:30:00,71.88,72.09,71.86,72.07,5076.0,71.88,72.09,71.86,72.07,5076.0
2025-06-18 14:35:00,72.05,72.05,71.85,71.97,6896.0,72.05,72.05,71.85,71.97,6896.0
2025-06-18 14:40:00,71.97,72.15,71.94,72.09,6516.0,71.97,72.15,71.94,72.09,6516.0
2025-06-18 14:45:00,72.07,72.07,71.94,71.97,8293.0,72.07,72.07,71.94,71.97,8293.0
2025-06-18 14:50:00,71.97,71.97,71.7,71.73,5100.0,71.97,71.97,71.7,71.73,5100.0
2025-06-18 14:55:00,71.71,71.71,71.31,71.38,9033.0,71.71,71.71,71.31,71.38,9033.0
2025-06-18 15:00:00,71.34,71.7,71.27,71.7,13937.0,71.34,71.7,71.27,71.7,13937.0
2025-06-18 15:05:00,71.72,71.78,71.58,71.58,7463.0,71.72,71.78,71.58,71.58,7463.0
2025-06-18 15:10:00,71.57,71.82,71.5,71.76,15709.0,71.57,71.82,71.5,71.76,15709.0
2025-06-18 15:15:00,71.78,71.78,71.64,71.77,9303.0,71.78,71.78,71.64,71.77,9303.0
2025-06-18 15:20:00,71.77,71.87,71.72,71.8,12389.0,71.77,71.87,71.72,71.8,12389.0
2025-06-18 15:25:00,71.79,71.8,71.4,71.41,12622.0,71.79,71.8,71.4,71.41,12622.0
2025-06-18 15:30:00,71.38,71.62,71.36,71.6,12170.0,71.38,71.62,71.36,71.6,12170.0
2025-06-18 15:35:00,71.56,71.71,71.56,71.67,19120.0,71.56,71.71,71.56,71.67,19120.0
2025-06-18 15:40:00,71.67,71.73,71.63,71.72,17179.0,71.67,71.73,71.63,71.72,17179.0
2025-06-18 15:45:00,71.73,71.74,71.59,71.65,22742.0,71.73,71.74,71.59,71.65,22742.0
2025-06-18 15:50:00,71.64,71.67,71.43,71.5,38511.0,71.64,71.67,71.43,71.5,38511.0
2025-06-18 15:55:00,71.51,71.66,71.49,71.63,146397.0,71.51,71.66,71.49,71.63,146397.0
2025-06-20 09:30:00,72.03,72.14,71.52,71.98,115406.0,72.03,72.14,71.52,71.98,115406.0
2025-06-20 09:35:00,71.77,72.08,71.53,71.91,7519.0,71.77,72.08,71.53,71.91,7519.0
2025-06-20 09:40:00,71.92,72.19,71.9,72.02,6279.0,71.92,72.19,71.9,72.02,6279.0
2025-06-20 09:45:00,72.02,72.06,71.68,71.77,9871.0,72.02,72.06,71.68,71.77,9871.0
2025-06-20 09:50:00,71.72,71.76,71.58,71.75,11834.0,71.72,71.76,71.58,71.75,11834.0
2025-06-20 09:55:00,71.81,71.87,71.71,71.8,2109.0,71.81,71.87,71.71,71.8,2109.0
2025-06-20 10:00:00,71.83,71.91,71.65,71.84,5088.0,71.83,71.91,71.65,71.84,5088.0
2025-06-20 10:05:00,71.84,71.88,71.67,71.78,6091.0,71.84,71.88,71.67,71.78,6091.0
2025-06-20 10:10:00,71.74,71.8,71.67,71.71,3850.0,71.74,71.8,71.67,71.71,3850.0
2025-06-20 10:15:00,71.66,71.76,71.6,71.63,3600.0,71.66,71.76,71.6,71.63,3600.0
2025-06-20 10:20:00,71.59,71.67,71.44,71.46,4206.0,71.59,71.67,71.44,71.46,4206.0
2025-06-20 10:25:00,71.46,71.6,71.35,71.48,4399.0,71.46,71.6,71.35,71.48,4399.0
2025-06-20 10:30:00,71.53,71.54,71.38,71.45,4350.0,71.53,71.54,71.38,71.45,4350.0
2025-06-20 10:35:00,71.49,71.59,71.36,71.59,2900.0,71.49,71.59,71.36,71.59,2900.0
2025-06-20 10:40:00,71.61,71.61,71.14,71.23,21332.0,71.61,71.61,71.14,71.23,21332.0
2025-06-20 10:45:00,71.26,71.26,70.93,71.0,52417.0,71.26,71.26,70.93,71.0,52417.0
2025-06-20 10:50:00,70.95,71.0,70.74,70.8,78119.0,70.95,71.0,70.74,70.8,78119.0
2025-06-20 10:55:00,70.82,71.07,70.76,70.93,17032.0,70.82,71.07,70.76,70.93,17032.0
2025-06-20 11:00:00,70.94,71.04,70.85,70.93,9833.0,70.94,71.04,70.85,70.93,9833.0
2025-06-20 11:05:00,70.92,71.15,70.9,71.01,5016.0,70.92,71.15,70.9,71.01,5016.0
2025-06-20 11:10:00,71.06,71.32,71.05,71.31,5156.0,71.06,71.32,71.05,71.31,5156.0
2025-06-20 11:15:00,71.4,71.58,71.4,71.58,5932.0,71.4,71.58,71.4,71.58,5932.0
2025-06-20 11:20:00,71.55,71.57,71.38,71.42,5604.0,71.55,71.57,71.38,71.42,5604.0
2025-06-20 11:25:00,71.47,71.54,71.44,71.45,6685.0,71.47,71.54,71.44,71.45,6685.0
2025-06-20 11:30:00,71.48,71.71,71.47,71.67,10102.0,71.48,71.71,71.47,71.67,10102.0
2025-06-20 11:35:00,71.68,71.81,71.63,71.73,5338.0,71.68,71.81,71.63,71.73,5338.0
2025-06-20 11:40:00,71.75,71.79,71.56,71.79,5371.0,71.75,71.79,71.56,71.79,5371.0
2025-06-20 11:45:00,71.78,71.8,71.66,71.73,5380.0,71.78,71.8,71.66,71.73,5380.0
2025-06-20 11:50:00,71.74,71.75,71.56,71.56,7068.0,71.74,71.75,71.56,71.56,7068.0
2025-06-20 11:55:00,71.53,71.62,71.52,71.62,4109.0,71.53,71.62,71.52,71.62,4109.0
2025-06-20 12:00:00,71.61,71.73,71.6,71.71,3607.0,71.61,71.73,71.6,71.71,3607.0
2025-06-20 12:05:00,71.69,71.84,71.69,71.82,2624.0,71.69,71.84,71.69,71.82,2624.0
2025-06-20 12:10:00,71.85,71.86,71.77,71.83,5393.0,71.85,71.86,71.77,71.83,5393.0
2025-06-20 12:15:00,71.82,71.84,71.75,71.78,1909.0,71.82,71.84,71.75,71.78,1909.0
2025-06-20 12:20:00,71.8,71.8,71.61,71.71,5353.0,71.8,71.8,71.61,71.71,5353.0
2025-06-20 12:25:00,71.72,71.81,71.66,71.67,8159.0,71.72,71.81,71.66,71.67,8159.0
2025-06-20 12:30:00,71.69,71.75,71.67,71.73,6283.0,71.69,71.75,71.67,71.73,6283.0
2025-06-20 12:35:00,71.73,71.82,71.67,71.72,8684.0,71.73,71.82,71.67,71.72,8684.0
2025-06-20 12:40:00,71.72,71.74,71.64,71.68,3317.0,71.72,71.74,71.64,71.68,3317.0
2025-06-20 12:45:00,71.69,71.8,71.68,71.7,4061.0,71.69,71.8,71.68,71.7,4061.0
2025-06-20 12:50:00,71.67,71.76,71.67,71.75,5279.0,71.67,71.76,71.67,71.75,5279.0
2025-06-20 12:55:00,71.76,71.82,71.67,71.71,12222.0,71.76,71.82,71.67,71.71,12222.0
2025-06-20 13:00:00,71.7,71.79,71.59,71.62,11358.0,71.7,71.79,71.59,71.62,11358.0
2025-06-20 13:05:00,71.57,71.6,71.55,71.59,6595.0,71.57,71.6,71.55,71.59,6595.0
2025-06-20 13:10:00,71.59,71.66,71.57,71.58,8215.0,71.59,71.66,71.57,71.58,8215.0
2025-06-20 13:15:00,71.56,71.62,71.43,71.45,8677.0,71.56,71.62,71.43,71.45,8677.0
2025-06-20 13:20:00,71.45,71.47,71.41,71.41,5769.0,71.45,71.47,71.41,71.41,5769.0
2025-06-20 13:25:00,71.42,71.43,71.22,71.22,5871.0,71.42,71.43,71.22,71.22,5871.0
2025-06-20 13:30:00,71.18,71.28,71.15,71.22,6977.0,71.18,71.28,71.15,71.22,6977.0
2025-06-20 13:35:00,71.25,71.32,71.15,71.21,5776.0,71.25,71.32,71.15,71.21,5776.0
2025-06-20 13:40:00,71.26,71.42,71.26,71.38,5050.0,71.26,71.42,71.26,71.38,5050.0
2025-06-20 13:45:00,71.36,71.41,71.32,71.39,6921.0,71.36,71.41,71.32,71.39,6921.0
2025-06-20 13:50:00,71.41,71.45,71.38,71.43,3814.0,71.41,71.45,71.38,71.43,3814.0
2025-06-20 13:55:00,71.44,71.58,71.41,71.57,4642.0,71.44,71.58,71.41,71.57,4642.0
2025-06-20 14:00:00,71.54,71.67,71.52,71.67,26620.0,71.54,71.67,71.52,71.67,26620.0
2025-06-20 14:05:00,71.65,71.72,71.64,71.68,4490.0,71.65,71.72,71.64,71.68,4490.0
2025-06-20 14:10:00,71.69,71.76,71.67,71.76,7599.0,71.69,71.76,71.67,71.76,7599.0
2025-06-20 14:15:00,71.78,71.86,71.74,71.86,10787.0,71.78,71.86,71.74,71.86,10787.0
2025-06-20 14:20:00,71.87,71.92,71.85,71.88,9805.0,71.87,71.92,71.85,71.88,9805.0
2025-06-20 14:25:00,71.87,71.91,71.82,71.89,10471.0,71.87,71.91,71.82,71.89,10471.0
2025-06-20 14:30:00,71.88,72.08,71.88,72.08,8784.0,71.88,72.08,71.88,72.08,8784.0
2025-06-20 14:35:00,72.08,72.11,71.97,72.06,9259.0,72.08,72.11,71.97,72.06,9259.0
2025-06-20 14:40:00,72.05,72.08,72.04,72.08,8438.0,72.05,72.08,72.04,72.08,8438.0
2025-06-20 14:45:00,72.07,72.08,72.01,72.02,8290.0,72.07,72.08,72.01,72.02,8290.0
2025-06-20 14:50:00,72.02,72.11,72.01,72.09,9844.0,72.02,72.11,72.01,72.09,9844.0
2025-06-20 14:55:00,72.08,72.09,71.9,71.93,9714.0,72.08,72.09,71.9,71.93,9714.0
2025-06-20 15:00:00,71.92,72.02,71.91,71.98,8385.0,71.92,72.02,71.91,71.98,8385.0
2025-06-20 15:05:00,71.95,72.04,71.88,71.92,13684.0,71.95,72.04,71.88,71.92,13684.0
2025-06-20 15:10:00,71.91,71.94,71.84,71.85,12999.0,71.91,71.94,71.84,71.85,12999.0
2025-06-20 15:15:00,71.84,71.95,71.78,71.91,18975.0,71.84,71.95,71.78,71.91,18975.0
2025-06-20 15:20:00,71.93,71.97,71.89,71.94,15597.0,71.93,71.97,71.89,71.94,15597.0
2025-06-20 15:25:00,71.93,71.96,71.86,71.89,15284.0,71.93,71.96,71.86,71.89,15284.0
2025-06-20 15:30:00,71.87,71.92,71.85,71.9,14197.0,71.87,71.92,71.85,71.9,14197.0
2025-06-20 15:35:00,71.9,72.0,71.87,71.93,14553.0,71.9,72.0,71.87,71.93,14553.0
2025-06-20 15:40:00,71.93,72.0,71.93,71.96,15233.0,71.93,72.0,71.93,71.96,15233.0
2025-06-20 15:45:00,71.95,71.97,71.86,71.87,19484.0,71.95,71.97,71.86,71.87,19484.0
2025-06-20 15:50:00,71.86,72.1,71.71,72.04,85606.0,71.86,72.1,71.71,72.04,85606.0
2025-06-20 15:55:00,72.04,72.23,71.97,72.13,209628.0,72.04,72.23,71.97,72.13,209628.0